1580774400000|2020-02-04 00:00:00|13705.3|13699.3|13704.4|13701.4|13708.6|13703.9|13702.2|13697.8|344
1580774700000|2020-02-04 00:05:00|13704.3|13701.3|13703.3|13700.3|13705|13702|13703.1|13700.1|223
1580775000000|2020-02-04 00:10:00|13703.1|13700.1|13701.7|13698.7|13703.1|13700.1|13700.7|13697.7|190
1580775300000|2020-02-04 00:15:00|13701.8|13698.8|13702.9|13699.9|13704.9|13701.9|13700.8|13697.8|241
1580775600000|2020-02-04 00:20:00|13702.8|13699.8|13704.5|13701.5|13705.2|13702.2|13702.4|13699.4|224
1580775900000|2020-02-04 00:25:00|13704.6|13701.6|13707.1|13704.1|13708.5|13704.3|13703.9|13699.5|201
1580776200000|2020-02-04 00:30:00|13706.9|13703.9|13710.1|13707.1|13710.5|13707.2|13706.9|13703.3|181
1580776500000|2020-02-04 00:35:00|13710|13707|13719.1|13716.1|13722.7|13717.5|13710|13706.3|333
1580776800000|2020-02-04 00:40:00|13719.2|13716.2|13717.2|13714.2|13719.5|13716.5|13716.1|13711.7|228
1580777100000|2020-02-04 00:45:00|13717.1|13714.1|13717.1|13714.1|13721.3|13717.3|13716.9|13713.9|161
1580777400000|2020-02-04 00:50:00|13717|13714|13719|13716|13720|13717|13717|13713.6|146
1580777700000|2020-02-04 00:55:00|13719.1|13716.1|13719.2|13716.2|13719.6|13716.6|13718|13715|177
1580778000000|2020-02-04 01:00:00|13719.4|13716.4|13723.5|13720.5|13724.2|13720.6|13717.8|13714.8|403
1580778300000|2020-02-04 01:05:00|13723.6|13720.6|13729|13726|13729.6|13726|13722.6|13718.7|340
1580778600000|2020-02-04 01:10:00|13729.1|13726.1|13727|13724|13732.5|13727.9|13726.7|13723.7|362
1580778900000|2020-02-04 01:15:00|13727.1|13724.1|13723.9|13717.9|13729.7|13725.3|13721.9|13717.6|380
1580779200000|2020-02-04 01:20:00|13722.4|13719.4|13721.1|13718.1|13723.7|13720.1|13718.8|13714.6|397
1580779500000|2020-02-04 01:25:00|13721|13718|13720.8|13717.8|13723.8|13719.6|13720.6|13717.4|302
1580779800000|2020-02-04 01:30:00|13720.6|13717.6|13715.1|13712.1|13721|13717.7|13713.6|13709.4|465
1580780100000|2020-02-04 01:35:00|13715|13712|13712|13709|13715|13712|13711.3|13707|444
1580780400000|2020-02-04 01:40:00|13711.9|13708.9|13716.1|13713.1|13716.2|13713.2|13711.5|13708.5|442
1580780700000|2020-02-04 01:45:00|13716|13713|13711.9|13708.9|13718.9|13715.1|13711.9|13707.4|481
1580781000000|2020-02-04 01:50:00|13712|13709|13710.9|13707.9|13712.6|13709.6|13710.5|13706.4|453
1580781300000|2020-02-04 01:55:00|13710.7|13707.7|13710.8|13707.8|13711.2|13707.8|13709.3|13705.2|379
1580781600000|2020-02-04 02:00:00|13710.9|13707.9|13710.8|13707.8|13711.8|13708.3|13709.7|13705.5|283
1580781900000|2020-02-04 02:05:00|13710.9|13707.9|13714|13711|13714.4|13711.4|13710.8|13707.8|350
1580782200000|2020-02-04 02:10:00|13713.9|13710.9|13712.9|13709.9|13715.1|13711.3|13712.6|13709.1|242
1580782500000|2020-02-04 02:15:00|13713.2|13710.2|13715.5|13712.5|13715.5|13712.5|13712|13709|275
1580782800000|2020-02-04 02:20:00|13715.4|13712.4|13716.7|13713.7|13721.6|13717.3|13714.8|13711.8|470
1580783100000|2020-02-04 02:25:00|13716.6|13713.6|13716|13713|13718.1|13714.6|13715.8|13712.1|312
1580783400000|2020-02-04 02:30:00|13715.8|13712.8|13710.8|13707.8|13715.9|13712.9|13709.9|13706.9|369
1580783700000|2020-02-04 02:35:00|13711|13708|13710.5|13707.5|13711.1|13708.1|13709.5|13706.5|304
1580784000000|2020-02-04 02:40:00|13710.4|13707.4|13712.6|13709.6|13714.9|13710.5|13710.4|13707.4|246
1580784300000|2020-02-04 02:45:00|13712.7|13709.7|13714.2|13711.2|13714.3|13711.3|13712|13709|261
1580784600000|2020-02-04 02:50:00|13714.3|13711.3|13712.9|13709.9|13714.5|13711.5|13712.7|13709.7|180
1580784900000|2020-02-04 02:55:00|13713|13710|13713.6|13710.6|13715.4|13711.2|13712.7|13708.7|235
1580785200000|2020-02-04 03:00:00|13713.7|13710.7|13713.2|13710.2|13714.3|13711.3|13713.1|13710.1|142
1580785500000|2020-02-04 03:05:00|13713.3|13710.3|13715|13712|13715.4|13712.4|13713.3|13710.3|217
1580785800000|2020-02-04 03:10:00|13715.1|13712.1|13713.3|13710.3|13715.3|13712.3|13713.2|13710.2|155
1580786100000|2020-02-04 03:15:00|13713.4|13710.4|13714.1|13711.1|13715.2|13711.5|13713.4|13709.2|189
1580786400000|2020-02-04 03:20:00|13714|13711|13712.3|13709.3|13714.1|13711.1|13712.3|13709.3|172
1580786700000|2020-02-04 03:25:00|13712.4|13709.4|13713.8|13707.8|13714.6|13710.1|13710.9|13707.6|201
1580787000000|2020-02-04 03:30:00|13712.2|13709.2|13710.8|13707.8|13714.1|13709.6|13708.5|13703.9|510
1580787300000|2020-02-04 03:35:00|13710.7|13707.7|13709.1|13706.1|13711.7|13708.7|13708.7|13705.7|488
1580787600000|2020-02-04 03:40:00|13709.2|13706.2|13710.7|13707.7|13712.1|13708.1|13708.2|13705.2|365
1580787900000|2020-02-04 03:45:00|13710.6|13707.6|13712.2|13709.2|13712.3|13709.3|13709.5|13706.5|346
1580788200000|2020-02-04 03:50:00|13712.1|13709.1|13709.9|13706.9|13712.3|13709.3|13709.6|13706.6|271
1580788500000|2020-02-04 03:55:00|13709.8|13706.8|13709.9|13706.9|13711.1|13708.1|13709.8|13706.8|181
1580788800000|2020-02-04 04:00:00|13710|13707|13710.1|13707.1|13710.4|13707.4|13709.7|13706.7|130
1580789100000|2020-02-04 04:05:00|13710|13707|13710.1|13707.1|13710.3|13707.3|13709.6|13706.6|108
1580789400000|2020-02-04 04:10:00|13710|13707|13709.9|13706.9|13710.5|13707.5|13709.6|13706.6|172
1580789700000|2020-02-04 04:15:00|13709.8|13706.8|13710|13707|13710.4|13707.4|13709.6|13706.6|118
1580790000000|2020-02-04 04:20:00|13709.8|13706.8|13709.7|13706.7|13710.1|13707.1|13709.5|13706.5|141
1580790300000|2020-02-04 04:25:00|13709.9|13706.9|13709.8|13706.8|13710|13707|13709.4|13706.4|155
1580790600000|2020-02-04 04:30:00|13709.7|13706.7|13708.7|13705.7|13710.9|13707.9|13708.7|13705.7|255
1580790900000|2020-02-04 04:35:00|13708.8|13705.8|13709.1|13706.1|13710.7|13706.7|13708.2|13704.6|265
1580791200000|2020-02-04 04:40:00|13709|13706|13709.5|13706.5|13710.1|13707.1|13708.6|13705.6|222
1580791500000|2020-02-04 04:45:00|13709.6|13706.6|13709.6|13706.6|13710.3|13707.3|13709.4|13706.4|191
1580791800000|2020-02-04 04:50:00|13709.5|13706.5|13710.1|13707.1|13711.7|13707.4|13709.5|13705.6|189
1580792100000|2020-02-04 04:55:00|13710|13707|13709.6|13706.6|13710.4|13707.4|13709.4|13706.4|191
1580792400000|2020-02-04 05:00:00|13709.5|13706.5|13711.9|13708.9|13713.1|13709|13709.4|13706.4|243
1580792700000|2020-02-04 05:05:00|13712|13709|13712|13709|13712.8|13709.8|13711.7|13708.7|224
1580793000000|2020-02-04 05:10:00|13712.1|13709.1|13716.5|13713.5|13718.7|13714.2|13711.8|13708.8|278
1580793300000|2020-02-04 05:15:00|13716.6|13713.6|13713.6|13710.6|13717.9|13714.9|13713.1|13710.1|256
1580793600000|2020-02-04 05:20:00|13713.7|13710.7|13713.6|13710.6|13714.1|13711.1|13712.5|13709.5|216
1580793900000|2020-02-04 05:25:00|13713.5|13710.5|13714|13711|13715.9|13712.2|13713.5|13709.9|168
1580794200000|2020-02-04 05:30:00|13713.9|13710.9|13712.1|13709.1|13714.5|13711.5|13711.7|13708.7|230
1580794500000|2020-02-04 05:35:00|13712|13709|13713.4|13710.4|13714.2|13710.4|13710|13705.5|261
1580794800000|2020-02-04 05:40:00|13713.3|13710.3|13713.4|13710.4|13717.4|13713.4|13713.2|13708.9|305
1580795100000|2020-02-04 05:45:00|13713.3|13710.3|13711.3|13708.3|13713.5|13710.5|13710.8|13707|251
1580795400000|2020-02-04 05:50:00|13711.4|13708.4|13713.2|13710.2|13714.9|13710.6|13711|13707.5|207
1580795700000|2020-02-04 05:55:00|13713.3|13710.3|13716|13713|13717|13713.3|13713.1|13709.4|233
1580796000000|2020-02-04 06:00:00|13716.1|13713.1|13712.7|13709.7|13716.3|13713.3|13712.6|13708.3|281
1580796300000|2020-02-04 06:05:00|13712.6|13709.6|13718.2|13715.2|13718.2|13715.2|13712.6|13709.6|220
1580796600000|2020-02-04 06:10:00|13718.3|13715.3|13715.5|13712.5|13720|13716.1|13715.4|13712.4|194
1580796900000|2020-02-04 06:15:00|13715.4|13712.4|13715.7|13712.7|13716|13713|13714.6|13711.6|222
1580797200000|2020-02-04 06:20:00|13715.6|13712.6|13714.9|13711.9|13715.8|13712.8|13714.7|13711.7|171
1580797500000|2020-02-04 06:25:00|13714.8|13711.8|13718.4|13715.4|13719.5|13715.4|13714.8|13711.8|173
1580797800000|2020-02-04 06:30:00|13718.3|13715.3|13719.8|13716.8|13721.2|13718.2|13718|13715|276
1580798100000|2020-02-04 06:35:00|13719.9|13716.9|13716|13713|13720|13717|13714.9|13710.5|288
1580798400000|2020-02-04 06:40:00|13715.9|13712.9|13713.9|13710.9|13716.1|13713.1|13713.6|13710.6|259
1580798700000|2020-02-04 06:45:00|13713.8|13710.8|13714.5|13711.5|13716|13712.3|13713.7|13709.6|192
1580799000000|2020-02-04 06:50:00|13714.6|13711.6|13712.9|13709.9|13714.9|13711.9|13712.2|13707.7|190
1580799300000|2020-02-04 06:55:00|13712.8|13709.8|13715.1|13712.1|13715.2|13712.2|13710.9|13707.1|357
1580799600000|2020-02-04 07:00:00|13715|13712|13717.4|13714.4|13718.2|13714.5|13714.8|13711.4|324
1580799900000|2020-02-04 07:05:00|13717.8|13714.8|13718.4|13715.4|13719|13716|13716.5|13713.5|302
1580800200000|2020-02-04 07:10:00|13718.8|13715.8|13714.5|13711.5|13720.2|13716|13713|13709|339
1580800500000|2020-02-04 07:15:00|13714.6|13711.6|13710.9|13707.9|13716.1|13712.4|13710.7|13707.3|318
1580800800000|2020-02-04 07:20:00|13710.8|13707.8|13710.6|13707.6|13712.1|13708.2|13709.9|13705.4|231
1580801100000|2020-02-04 07:25:00|13710.7|13707.7|13710.1|13707.1|13713|13710|13710|13707|303
1580801400000|2020-02-04 07:30:00|13710|13707|13710.9|13707.9|13713.5|13710.5|13709.9|13706.9|318
1580801700000|2020-02-04 07:35:00|13710.8|13707.8|13711.5|13708.5|13712.3|13709.3|13708.7|13705.7|374
1580802000000|2020-02-04 07:40:00|13711.6|13708.6|13715.4|13712.4|13716.9|13712.5|13711.5|13708.5|259
1580802300000|2020-02-04 07:45:00|13715.2|13712.2|13715.1|13712.1|13716.1|13713.1|13714.3|13711.3|235
1580802600000|2020-02-04 07:50:00|13715|13712|13716|13713|13717.4|13713.1|13713.2|13710.2|280
1580802900000|2020-02-04 07:55:00|13715.9|13712.9|13720.1|13717.1|13721.4|13717.9|13715.1|13712.1|333
1580803200000|2020-02-04 08:00:00|13720.2|13717.2|13721.4|13718.4|13722.3|13719.3|13719.6|13716.6|426
1580803500000|2020-02-04 08:05:00|13721.3|13718.3|13714.9|13711.9|13721.4|13718.4|13714.6|13710.6|523
1580803800000|2020-02-04 08:10:00|13715|13712|13713.2|13710.2|13715.7|13712.7|13713.1|13710.1|426
1580804100000|2020-02-04 08:15:00|13713.3|13710.3|13709.3|13706.3|13714|13711|13708.8|13705.2|359
1580804400000|2020-02-04 08:20:00|13709.4|13706.4|13709.7|13706.7|13709.9|13706.9|13708.5|13705.5|361
1580804700000|2020-02-04 08:25:00|13709.6|13706.6|13705.1|13702.1|13709.9|13706.9|13704.8|13700.6|517
1580805000000|2020-02-04 08:30:00|13705|13702|13707|13704|13707.4|13704.4|13705|13702|312
1580805300000|2020-02-04 08:35:00|13707.1|13704.1|13704.7|13701.7|13708.9|13705.9|13704.6|13701.6|307
1580805600000|2020-02-04 08:40:00|13704.6|13701.6|13705|13702|13705.2|13702.2|13704.5|13701.5|152
1580805900000|2020-02-04 08:45:00|13705.1|13702.1|13707|13704|13708.3|13704.3|13705|13702|147
1580806200000|2020-02-04 08:50:00|13707.1|13704.1|13706|13703|13707.3|13704.3|13705.7|13702.7|231
1580806500000|2020-02-04 08:55:00|13706.1|13703.1|13706.9|13703.9|13707|13704|13704.9|13701.9|205
1580806800000|2020-02-04 09:00:00|13707|13704|13706.4|13703.4|13709.1|13705.8|13706.2|13702.2|329
1580807100000|2020-02-04 09:05:00|13706.3|13703.3|13707.1|13704.1|13708.3|13705.3|13706.3|13702.2|335
1580807400000|2020-02-04 09:10:00|13707.2|13704.2|13706.4|13703.4|13707.4|13704.4|13706.1|13703.1|280
1580807700000|2020-02-04 09:15:00|13706.3|13703.3|13706.8|13703.8|13707.2|13704.2|13705.8|13702.8|285
1580808000000|2020-02-04 09:20:00|13706.9|13703.9|13707|13704|13707.3|13704.3|13705.9|13702.9|202
1580808300000|2020-02-04 09:25:00|13706.9|13703.9|13706.1|13703.1|13707.3|13704.3|13706|13703|126
1580808600000|2020-02-04 09:30:00|13706.2|13703.2|13704.5|13701.5|13706.5|13703.5|13704.5|13701.5|197
1580808900000|2020-02-04 09:35:00|13704.6|13701.6|13704.9|13701.9|13705.3|13702.3|13704.3|13701.3|316
1580809200000|2020-02-04 09:40:00|13705|13702|13706.4|13703.4|13707.8|13704.8|13704.8|13701.8|295
1580809500000|2020-02-04 09:45:00|13706.3|13703.3|13706.2|13703.2|13706.5|13703.5|13705|13702|253
1580809800000|2020-02-04 09:50:00|13706.1|13703.1|13705.2|13702.2|13707.3|13704.3|13705.2|13702.2|240
1580810100000|2020-02-04 09:55:00|13705.3|13702.3|13705.6|13702.6|13706.3|13703.3|13704.7|13701.7|235
1580810400000|2020-02-04 10:00:00|13705.7|13702.7|13707.2|13704.2|13708.5|13705.5|13705.2|13702.2|299
1580810700000|2020-02-04 10:05:00|13707.3|13704.3|13708.8|13705.8|13710|13707|13707.2|13704.2|320
1580811000000|2020-02-04 10:10:00|13708.7|13705.7|13707.4|13704.4|13712|13707.2|13706.4|13703.4|288
1580811300000|2020-02-04 10:15:00|13707.7|13704.7|13708.1|13705.1|13708.2|13705.2|13706.7|13703.7|213
1580811600000|2020-02-04 10:20:00|13708|13705|13710.8|13707.8|13712|13707.9|13708|13705|266
1580811900000|2020-02-04 10:25:00|13710.9|13707.9|13712.7|13709.7|13713.2|13710.2|13709.6|13706.6|289
1580812200000|2020-02-04 10:30:00|13712.6|13709.6|13713.1|13710.1|13713.8|13710.8|13711.9|13708.9|226
1580812500000|2020-02-04 10:35:00|13713.2|13710.2|13713|13710|13713.3|13710.3|13712.1|13709.1|196
1580812800000|2020-02-04 10:40:00|13712.7|13709.7|13712.6|13709.6|13713.2|13710.2|13712.3|13709.3|142
1580813100000|2020-02-04 10:45:00|13712.7|13709.7|13716.3|13713.3|13717.5|13713.4|13711.8|13708.8|229
1580813400000|2020-02-04 10:50:00|13716.6|13713.6|13718.5|13715.5|13718.5|13715.5|13716.6|13713.6|194
1580813700000|2020-02-04 10:55:00|13718.4|13715.4|13716.2|13713.2|13718.5|13715.5|13715|13712|199
1580814000000|2020-02-04 11:00:00|13716.3|13713.3|13722.1|13719.1|13722.4|13719.2|13716.3|13713.3|261
1580814300000|2020-02-04 11:05:00|13722.2|13719.2|13720.4|13717.4|13723.9|13720.7|13720.2|13717.2|199
1580814600000|2020-02-04 11:10:00|13720.3|13717.3|13717.3|13714.3|13721.9|13718|13716.9|13713.1|161
1580814900000|2020-02-04 11:15:00|13717.2|13714.2|13716.3|13713.3|13717.9|13714.4|13715.6|13711|171
1580815200000|2020-02-04 11:20:00|13716.2|13713.2|13715.9|13712.9|13716.3|13713.3|13715|13712|177
1580815500000|2020-02-04 11:25:00|13715.8|13712.8|13716.2|13713.2|13719.9|13715.1|13715.8|13712.6|245
1580815800000|2020-02-04 11:30:00|13716.3|13713.3|13716.2|13713.2|13717|13714|13715.4|13712.4|188
1580816100000|2020-02-04 11:35:00|13716.3|13713.3|13716.4|13713.4|13717.1|13714.1|13716.2|13713.2|222
1580816400000|2020-02-04 11:40:00|13716.5|13713.5|13716.5|13713.5|13717.1|13714.1|13716.1|13713.1|214
1580816700000|2020-02-04 11:45:00|13716.4|13713.4|13714.7|13711.7|13716.8|13713.8|13714|13711|197
1580817000000|2020-02-04 11:50:00|13714.6|13711.6|13716.4|13713.4|13716.6|13713.6|13713.9|13710.9|181
1580817300000|2020-02-04 11:55:00|13716.3|13713.3|13713.3|13710.3|13716.4|13713.4|13713.2|13709.4|208
1580817600000|2020-02-04 12:00:00|13713.4|13710.4|13712.5|13709.5|13713.5|13710.5|13712|13709|106
1580817900000|2020-02-04 12:05:00|13712.4|13709.4|13711.6|13708.6|13712.8|13709.8|13711.2|13708.2|182
1580818200000|2020-02-04 12:10:00|13711.7|13708.7|13711.2|13708.2|13711.8|13708.8|13710.6|13707.6|248
1580818500000|2020-02-04 12:15:00|13711.3|13708.3|13710.1|13707.1|13711.4|13708.4|13709.6|13706.6|232
1580818800000|2020-02-04 12:20:00|13710|13707|13709|13706|13711|13708|13708.8|13704.4|188
1580819100000|2020-02-04 12:25:00|13708.9|13705.9|13708.9|13705.9|13709.5|13706.5|13707.8|13704.8|209
1580819400000|2020-02-04 12:30:00|13709|13706|13705.6|13702.6|13709.2|13706.2|13705|13702|261
1580819700000|2020-02-04 12:35:00|13705.5|13702.5|13706.8|13703.8|13708|13704.1|13704.9|13701.8|181
1580820000000|2020-02-04 12:40:00|13706.7|13703.7|13706.7|13703.7|13708.6|13704.6|13706.1|13702|279
1580820300000|2020-02-04 12:45:00|13706.8|13703.8|13707.3|13704.3|13708.2|13705.2|13706.7|13703.7|126
1580820600000|2020-02-04 12:50:00|13707.4|13704.4|13706.6|13703.6|13708.9|13704.5|13705.5|13702.5|193
1580820900000|2020-02-04 12:55:00|13706.7|13703.7|13705.2|13702.2|13706.9|13703.9|13704.9|13700.9|209
1580821200000|2020-02-04 13:00:00|13705.3|13702.3|13707.8|13704.8|13708|13705|13704.5|13701.5|264
1580821500000|2020-02-04 13:05:00|13707.7|13704.7|13706.8|13703.8|13709.4|13706.4|13705.9|13701.6|310
1580821800000|2020-02-04 13:10:00|13706.7|13703.7|13704.6|13701.6|13707|13704|13704.5|13701.5|288
1580822100000|2020-02-04 13:15:00|13704.7|13701.7|13705.4|13702.4|13706|13703|13704.4|13701.4|309
1580822400000|2020-02-04 13:20:00|13705.5|13702.5|13704.6|13701.6|13706|13703|13704.5|13701.5|294
1580822700000|2020-02-04 13:25:00|13704.5|13701.5|13705.5|13702.5|13707|13704|13704.5|13701.5|297
1580823000000|2020-02-04 13:30:00|13705.6|13702.6|13706.6|13703.6|13706.7|13703.7|13705.2|13702.2|257
1580823300000|2020-02-04 13:35:00|13706.7|13703.7|13706.9|13703.9|13707.8|13704.5|13706.1|13701.7|198
1580823600000|2020-02-04 13:40:00|13707|13704|13708.6|13705.6|13709|13706|13705.3|13702.3|275
1580823900000|2020-02-04 13:45:00|13708.5|13705.5|13708.6|13705.6|13710.2|13707.2|13707.8|13704.8|255
1580824200000|2020-02-04 13:50:00|13708.5|13705.5|13708.3|13705.3|13709.3|13706.3|13707.5|13704.5|269
1580824500000|2020-02-04 13:55:00|13708.4|13705.4|13708.1|13705.1|13710.1|13705.9|13706.8|13703.5|239
1580824800000|2020-02-04 14:00:00|13708|13705|13705.4|13702.4|13708.1|13705.1|13704.4|13700.1|279
1580825100000|2020-02-04 14:05:00|13705.3|13702.3|13705|13702|13705.9|13702.9|13704.3|13701.3|328
1580825400000|2020-02-04 14:10:00|13704.9|13701.9|13704.7|13701.7|13705.4|13702.4|13704.3|13701.3|270
1580825700000|2020-02-04 14:15:00|13704.6|13701.6|13705.8|13702.8|13706.1|13702.8|13703.4|13700.1|277
1580826000000|2020-02-04 14:20:00|13705.6|13702.6|13704.5|13701.5|13706.4|13703.4|13704.3|13701.3|209
1580826300000|2020-02-04 14:25:00|13704.6|13701.6|13705|13702|13705.7|13702.7|13704.3|13701.3|188
1580826600000|2020-02-04 14:30:00|13705.1|13702.1|13705.5|13702.5|13707.7|13703.7|13704.5|13701|501
1580826900000|2020-02-04 14:35:00|13705.6|13702.6|13705|13702|13706.2|13703.2|13704.4|13699.9|346
1580827200000|2020-02-04 14:40:00|13704.9|13701.9|13704.8|13701.8|13705.1|13702.1|13704.4|13701.4|182
1580827500000|2020-02-04 14:45:00|13704.9|13701.9|13703.9|13700.9|13704.9|13701.9|13703.5|13700.5|192
1580827800000|2020-02-04 14:50:00|13703.8|13700.8|13704|13701|13704.7|13701.7|13703.7|13700.7|113
1580828100000|2020-02-04 14:55:00|13704.1|13701.1|13705.5|13699.5|13705.5|13701.4|13703.1|13698.4|195
1580828400000|2020-02-04 15:00:00|13705.4|13699.4|13704.6|13701.6|13706|13702.4|13702.6|13698.9|301
1580828700000|2020-02-04 15:05:00|13704.7|13701.7|13704.9|13701.9|13705.5|13702.5|13703.9|13700.9|320
1580829000000|2020-02-04 15:10:00|13705|13702|13705.6|13702.6|13706.2|13703.2|13704.9|13701.9|228
1580829300000|2020-02-04 15:15:00|13705.5|13702.5|13704.6|13701.6|13706|13703|13704.5|13701.5|270
1580829600000|2020-02-04 15:20:00|13704.5|13701.5|13704.7|13701.7|13706|13703|13704.5|13701.5|276
1580829900000|2020-02-04 15:25:00|13704.8|13701.8|13705.9|13702.9|13706|13703|13704.5|13701.5|201
1580830200000|2020-02-04 15:30:00|13705.8|13702.8|13704.9|13701.9|13706|13703|13704.5|13701.5|156
1580830500000|2020-02-04 15:35:00|13704.8|13701.8|13704.9|13701.9|13705.2|13702.2|13704.4|13701.4|249
1580830800000|2020-02-04 15:40:00|13705|13702|13704.6|13701.6|13705.8|13702.8|13704.5|13701.5|268
1580831100000|2020-02-04 15:45:00|13704.7|13701.7|13704.6|13701.6|13705.7|13702.7|13704.4|13701.4|277
1580831400000|2020-02-04 15:50:00|13704.8|13701.8|13702.8|13699.8|13705.2|13702.2|13702.8|13699.8|282
1580831700000|2020-02-04 15:55:00|13702.9|13699.9|13705.9|13702.9|13707.8|13704|13702.6|13699.6|296
1580832000000|2020-02-04 16:00:00|13706|13703|13707.3|13704.3|13707.8|13704.8|13705.9|13702.9|242
1580832300000|2020-02-04 16:05:00|13707.2|13704.2|13706|13703|13708.7|13704.4|13705.9|13702.3|199
1580832600000|2020-02-04 16:10:00|13706.1|13703.1|13705.1|13702.1|13707.3|13703.1|13704.1|13701.1|215
1580832900000|2020-02-04 16:15:00|13705.2|13702.2|13704.2|13701.2|13706.5|13702.2|13704.1|13700.2|154
1580833200000|2020-02-04 16:20:00|13704.1|13701.1|13703|13700|13705.3|13702.3|13702.9|13699.9|196
1580833500000|2020-02-04 16:25:00|13703.1|13700.1|13702.8|13699.8|13703.5|13700.5|13702.6|13699.6|215
1580833800000|2020-02-04 16:30:00|13702.7|13699.7|13701.6|13698.6|13704.1|13700.4|13701.4|13697.4|251
1580834100000|2020-02-04 16:35:00|13701.7|13698.7|13701.8|13698.8|13704.2|13700.2|13701.5|13698.1|191
1580834400000|2020-02-04 16:40:00|13701.5|13698.5|13701.8|13698.8|13703.6|13699.5|13701.4|13697|228
1580834700000|2020-02-04 16:45:00|13701.7|13698.7|13701.7|13698.7|13703|13699.3|13701.3|13697|247
1580835000000|2020-02-04 16:50:00|13701.6|13698.6|13700.7|13697.7|13702|13699|13700.3|13697.3|246
1580835300000|2020-02-04 16:55:00|13700.5|13697.5|13701.6|13698.6|13702.4|13698.9|13700.4|13696.3|258
1580835600000|2020-02-04 17:00:00|13701.7|13698.7|13700.7|13697.7|13703.4|13698.9|13700.6|13697|258
1580835900000|2020-02-04 17:05:00|13700.6|13697.6|13700.8|13697.8|13701|13698|13700.4|13697.4|177
1580836200000|2020-02-04 17:10:00|13700.7|13697.7|13702.7|13699.7|13703.6|13699.7|13700.4|13696.6|261
1580836500000|2020-02-04 17:15:00|13702.6|13699.6|13701.9|13698.9|13703.8|13699.7|13701.8|13697.3|382
1580836800000|2020-02-04 17:20:00|13702|13699|13702.7|13699.7|13703.1|13700.1|13701.9|13698.9|115
1580837100000|2020-02-04 17:25:00|13702.8|13699.8|13702.7|13699.7|13704|13699.9|13702.1|13698|167
1580837400000|2020-02-04 17:30:00|13702.8|13699.8|13702.4|13699.4|13703.5|13699.9|13701.8|13697.3|305
1580837700000|2020-02-04 17:35:00|13702.3|13699.3|13702.9|13699.9|13702.9|13699.9|13702|13699|363
1580838000000|2020-02-04 17:40:00|13702.6|13699.6|13702.7|13699.7|13703|13700|13702.2|13699.2|275
1580838300000|2020-02-04 17:45:00|13702.8|13699.8|13702.2|13699.2|13703.5|13699.9|13701.9|13697.5|250
1580838600000|2020-02-04 17:50:00|13702.3|13699.3|13701.7|13698.7|13702.3|13699.3|13701.6|13698.6|148
1580838900000|2020-02-04 17:55:00|13701.8|13698.8|13701.8|13698.8|13702|13699|13701.3|13698.3|93
1580839200000|2020-02-04 18:00:00|13701.7|13698.7|13701.4|13698.4|13701.8|13698.8|13701.1|13698.1|77
1580839500000|2020-02-04 18:05:00|13701.5|13698.5|13702|13699|13703.6|13699.9|13701.4|13697.4|126
1580839800000|2020-02-04 18:10:00|13702.1|13699.1|13701.9|13698.9|13703.4|13699.2|13701.6|13697.3|77
1580840100000|2020-02-04 18:15:00|13702|13699|13702.2|13699.2|13703.8|13699.3|13701.6|13697.6|109
1580840400000|2020-02-04 18:20:00|13702.1|13699.1|13703.6|13697.6|13704|13699.4|13701.8|13697.4|117
1580840700000|2020-02-04 18:25:00|13703.7|13697.7|13702.1|13699.1|13703.8|13699.6|13702|13697.6|103
1580841000000|2020-02-04 18:30:00|13702.2|13699.2|13702.1|13699.1|13702.3|13699.3|13702|13699|46
1580841300000|2020-02-04 18:35:00|13702|13699|13702.5|13699.5|13702.6|13699.6|13701.7|13698.7|82
1580841600000|2020-02-04 18:40:00|13702.4|13699.4|13702|13699|13703.6|13699.4|13701.9|13697.6|72
1580841900000|2020-02-04 18:45:00|13701.9|13698.9|13701.8|13698.8|13702.2|13699.2|13701.7|13698.7|85
1580842200000|2020-02-04 18:50:00|13701.9|13698.9|13702.1|13699.1|13702.2|13699.2|13701.7|13698.7|121
1580842500000|2020-02-04 18:55:00|13702.2|13699.2|13701.8|13698.8|13704|13699.5|13701.8|13697.3|106
1580842800000|2020-02-04 19:00:00|13701.7|13698.7|13701.9|13698.9|13703.9|13699.4|13701.6|13697.7|126
1580843100000|2020-02-04 19:05:00|13702|13699|13701.9|13698.9|13703.6|13699.1|13701.8|13697.3|70
1580843400000|2020-02-04 19:10:00|13701.8|13698.8|13701.9|13698.9|13702.1|13699.1|13701.7|13698.7|56
1580843700000|2020-02-04 19:15:00|13702|13699|13702|13699|13702.1|13699.1|13701.7|13698.7|61
1580844000000|2020-02-04 19:20:00|13701.9|13698.9|13701.9|13698.9|13702.1|13699.1|13701.7|13698.7|71
1580844300000|2020-02-04 19:25:00|13701.8|13698.8|13702|13699|13702.2|13699.2|13701.7|13698.7|54
1580844600000|2020-02-04 19:30:00|13702.1|13699.1|13701.9|13698.9|13703.4|13699.1|13701.7|13697.4|101
1580844900000|2020-02-04 19:35:00|13701.8|13698.8|13701.6|13698.6|13701.9|13698.9|13701.5|13698.5|118
1580845200000|2020-02-04 19:40:00|13701.7|13698.7|13701.7|13698.7|13701.9|13698.9|13701.5|13698.5|110
1580845500000|2020-02-04 19:45:00|13701.8|13698.8|13701.7|13698.7|13701.9|13698.9|13701.7|13698.7|111
1580845800000|2020-02-04 19:50:00|13701.8|13698.8|13701.8|13698.8|13702.1|13699.1|13701.7|13698.7|79
1580846100000|2020-02-04 19:55:00|13701.7|13698.7|13701.9|13698.9|13703.4|13699.1|13701.6|13697.3|132
1580846400000|2020-02-04 20:00:00|13701.8|13698.8|13703.2|13697.2|13703.5|13699|13701.5|13697.1|116
1580846700000|2020-02-04 20:05:00|13703.3|13697.3|13702.1|13699.1|13703.6|13699.2|13701.6|13697.1|92
1580847000000|2020-02-04 20:10:00|13704|13698|13703.8|13697.8|13704.2|13699.6|13701.9|13697.4|105
1580847300000|2020-02-04 20:15:00|13703.7|13697.7|13702.2|13699.2|13703.9|13699.5|13702|13697.5|103
1580847600000|2020-02-04 20:20:00|13702.3|13699.3|13702.1|13699.1|13703.7|13699.4|13701.8|13697.6|104
1580847900000|2020-02-04 20:25:00|13702|13699|13701.8|13698.8|13704.1|13699.7|13701.6|13697.1|128
1580848200000|2020-02-04 20:30:00|13701.9|13698.9|13701.7|13698.7|13703.4|13698.9|13701.5|13696.8|109
1580848500000|2020-02-04 20:35:00|13701.8|13698.8|13701.7|13698.7|13703.4|13698.9|13701.7|13697.1|68
1580848800000|2020-02-04 20:40:00|13701.8|13698.8|13703.2|13697.2|13703.4|13698.9|13701.6|13696.9|119
1580849100000|2020-02-04 20:45:00|13703.3|13697.3|13701.7|13698.7|13703.4|13698.9|13701.6|13697.1|144
1580849400000|2020-02-04 20:50:00|13701.9|13698.9|13701.8|13698.8|13703.4|13699.1|13701.7|13697.3|57
1580849700000|2020-02-04 20:55:00|13701.9|13698.9|13701.9|13698.9|13704.2|13699.7|13701.6|13697.1|117
1580850000000|2020-02-04 21:00:00|13703.3|13697.3|13703.5|13697.5|13703.5|13699|13701.9|13697.3|46
1580850300000|2020-02-04 21:05:00|13703.4|13697.4|13703.3|13697.3|13703.5|13699|13701.6|13697.2|68
1580850600000|2020-02-04 21:10:00|13703.4|13697.4|13703.4|13697.4|13703.6|13698.9|13701.7|13697.2|72
1580850900000|2020-02-04 21:15:00|13701.8|13698.8|13703.5|13697.5|13703.6|13699|13701.8|13697.3|47
1580851200000|2020-02-04 21:20:00|13701.9|13698.9|13703.2|13697.2|13703.5|13699.1|13701.6|13697.2|65
1580851500000|2020-02-04 21:25:00|13703.3|13697.3|13703.2|13697.2|13703.5|13698.9|13701.6|13697|96
1580851800000|2020-02-04 21:30:00|13703.3|13697.3|13701.7|13698.7|13703.4|13699|13701.7|13697.2|48
1580852100000|2020-02-04 21:35:00|13701.8|13698.8|13703.9|13697.9|13704.4|13698.9|13701.6|13697.2|115
1580852400000|2020-02-04 21:40:00|13703.8|13697.8|13703.9|13697.9|13704.1|13699.1|13701.9|13697.3|67
1580852700000|2020-02-04 21:45:00|13703.8|13697.8|13703.1|13697.1|13703.8|13699|13701.6|13697|107
1580853000000|2020-02-04 21:50:00|13703.3|13697.3|13703.4|13697.4|13703.6|13699|13701.1|13696.4|83
1580853300000|2020-02-04 21:55:00|13703.5|13697.5|13703.8|13697.8|13704.6|13698.6|13703.1|13697.1|140
1580853600000|2020-02-04 22:00:00|13704.5|13698.5|13709.8|13699.5|13720.8|13702.7|13704.5|13698.3|49
1580853900000|2020-02-04 22:05:00|13710.4|13699.4|13710.3|13699.6|13711.5|13700.5|13708|13696.7|94
1580854200000|2020-02-04 22:10:00|13708.6|13699.9|13708|13700.6|13711|13705|13706.2|13698.7|204
1580854500000|2020-02-04 22:15:00|13707.9|13700.2|13706.7|13700.7|13709.9|13701.3|13706.1|13700|125
1580854800000|2020-02-04 22:20:00|13707|13700.6|13706.6|13700.6|13707.5|13701.2|13706.1|13700.1|80
1580855100000|2020-02-04 22:25:00|13705.5|13699.5|13705.6|13699.6|13707.1|13700.6|13705.4|13699.4|83
1580855400000|2020-02-04 22:30:00|13705.7|13699.7|13705.5|13699.5|13705.9|13699.9|13705|13699|106
1580855700000|2020-02-04 22:35:00|13705.6|13699.6|13705.8|13699.8|13705.8|13699.8|13705.3|13699.3|45
1580856000000|2020-02-04 22:40:00|13705.7|13699.7|13705.6|13699.6|13705.9|13699.9|13704.9|13698.9|56
1580856300000|2020-02-04 22:45:00|13705.8|13699.8|13705.6|13699.6|13705.9|13699.9|13704.9|13698.9|76
1580856600000|2020-02-04 22:50:00|13705.4|13699.4|13705.6|13699.6|13705.8|13699.8|13704.8|13698.8|64
1580856900000|2020-02-04 22:55:00|13705.7|13699.7|13705.7|13699.7|13705.9|13699.9|13705.3|13699.3|68
1580857200000|2020-02-04 23:00:00|13705.9|13699.9|13706.9|13700.9|13707.1|13701.1|13705.3|13699.3|125
1580857500000|2020-02-04 23:05:00|13707|13701|13708.2|13702.2|13708.5|13702.5|13706.9|13700.9|87
1580857800000|2020-02-04 23:10:00|13708.3|13702.3|13708.8|13702.8|13710.4|13704.4|13708.1|13702.1|145
1580858100000|2020-02-04 23:15:00|13708.6|13702.6|13709.5|13703.5|13709.9|13705.1|13707.7|13702.4|107
1580858400000|2020-02-04 23:20:00|13709.4|13703.4|13709.5|13703.5|13710.3|13705.4|13708|13703.4|69
1580858700000|2020-02-04 23:25:00|13709.6|13703.6|13709.4|13703.4|13709.6|13705|13707.8|13703.2|91
1580859000000|2020-02-04 23:30:00|13709.5|13703.5|13709.5|13703.5|13709.7|13705|13707.8|13703.3|78
1580859300000|2020-02-04 23:35:00|13709.6|13703.6|13711.7|13705.7|13712|13706|13706.9|13702.3|183
1580859600000|2020-02-04 23:40:00|13711.6|13705.6|13713.4|13707.4|13714.2|13708.2|13710.9|13705.6|149
1580859900000|2020-02-04 23:45:00|13713.3|13707.3|13715.5|13709.5|13716.5|13711.9|13712.5|13707.2|224
1580860200000|2020-02-04 23:50:00|13715.6|13709.6|13719.9|13713.9|13720.1|13714.1|13714.1|13709.6|159
1580860500000|2020-02-04 23:55:00|13719.8|13713.8|13717.3|13714.3|13720.1|13715.5|13716.9|13712.5|263
1580860800000|2020-02-05 00:00:00|13718.9|13712.9|13715.9|13712.9|13719|13715|13715.6|13711.7|306
1580861100000|2020-02-05 00:05:00|13716|13713|13715|13712|13716.2|13713.2|13714.1|13709.6|242
1580861400000|2020-02-05 00:10:00|13714.9|13711.9|13713|13707|13715.8|13712.1|13710.6|13705.8|256
1580861700000|2020-02-05 00:15:00|13712.9|13706.9|13709.7|13706.7|13713.4|13708.5|13707.7|13703.6|267
1580862000000|2020-02-05 00:20:00|13709.2|13706.2|13712.9|13709.9|13714.5|13710|13708.2|13705.2|347
1580862300000|2020-02-05 00:25:00|13713|13710|13719.2|13713.2|13719.2|13714.6|13711.9|13707.3|338
1580862600000|2020-02-05 00:30:00|13719.1|13713.1|13717|13714|13719.1|13714.8|13713.7|13710.2|271
1580862900000|2020-02-05 00:35:00|13716.9|13713.9|13721.2|13718.2|13722.7|13718.2|13716.8|13713.8|265
1580863200000|2020-02-05 00:40:00|13721.1|13718.1|13726.2|13720.2|13726.5|13722.4|13720.4|13717.4|212
1580863500000|2020-02-05 00:45:00|13724.9|13721.9|13730.3|13724.3|13731.9|13728.6|13724.9|13720.3|345
1580863800000|2020-02-05 00:50:00|13728.9|13725.9|13724.4|13721.4|13729.5|13725.9|13723.4|13718.9|257
1580864100000|2020-02-05 00:55:00|13724.3|13721.3|13724.9|13721.9|13726.5|13722.1|13723.8|13720.2|166
1580864400000|2020-02-05 01:00:00|13724.8|13721.8|13729.1|13726.1|13729.5|13726.5|13724.7|13721.1|263
1580864700000|2020-02-05 01:05:00|13729.2|13726.2|13728.2|13725.2|13729.3|13726.3|13727.5|13724.5|187
1580865000000|2020-02-05 01:10:00|13728.3|13725.3|13729.4|13726.4|13730.9|13727.9|13728.2|13725.2|217
1580865300000|2020-02-05 01:15:00|13729.3|13726.3|13726.3|13723.3|13731|13726.5|13723.8|13719.4|395
1580865600000|2020-02-05 01:20:00|13726.4|13723.4|13732.8|13729.8|13733|13730|13725.9|13721.8|338
1580865900000|2020-02-05 01:25:00|13732.7|13729.7|13735.3|13732.3|13735.3|13732.3|13731.4|13727.8|288
1580866200000|2020-02-05 01:30:00|13735.2|13732.2|13740.6|13737.6|13744.1|13738.9|13732.2|13727.4|485
1580866500000|2020-02-05 01:35:00|13740.5|13737.5|13732.6|13729.6|13743.1|13738.6|13732.5|13728|456
1580866800000|2020-02-05 01:40:00|13732.7|13729.7|13731.3|13725.3|13735.9|13731.7|13728.8|13724.1|466
1580867100000|2020-02-05 01:45:00|13731.2|13725.2|13727.9|13724.9|13732.5|13728.2|13726.8|13723.5|506
1580867400000|2020-02-05 01:50:00|13727.8|13724.8|13721.9|13718.9|13728.8|13724.8|13721.5|13717.7|505
1580867700000|2020-02-05 01:55:00|13721.8|13718.8|13722|13719|13723.2|13720.2|13721.3|13718.3|343
1580868000000|2020-02-05 02:00:00|13722.1|13719.1|13727.2|13724.2|13730|13726.3|13722|13719|405
1580868300000|2020-02-05 02:05:00|13727|13724|13770.6|13764.6|13776|13770|13726.3|13722.5|752
1580868600000|2020-02-05 02:10:00|13770.7|13764.7|13779|13776|13781.7|13777.2|13769.3|13763.6|528
1580868900000|2020-02-05 02:15:00|13778.9|13775.9|13790.3|13784.3|13790.7|13786.1|13777.6|13773.1|450
1580869200000|2020-02-05 02:20:00|13790.4|13784.4|13808.3|13802.3|13818|13811.5|13789.1|13783.7|624
1580869500000|2020-02-05 02:25:00|13808|13802|13811|13805|13811.1|13805.1|13805.5|13800.6|500
1580869800000|2020-02-05 02:30:00|13810.9|13804.9|13818.6|13815.6|13822|13817.3|13809.3|13804.2|650
1580870100000|2020-02-05 02:35:00|13818.7|13815.7|13814.3|13811.3|13820.4|13815.9|13814.3|13809.6|446
1580870400000|2020-02-05 02:40:00|13814.2|13811.2|13823.3|13817.3|13826.9|13821|13813.4|13808.7|453
1580870700000|2020-02-05 02:45:00|13823.4|13817.4|13815.1|13812.1|13823.4|13818.8|13814|13809.6|489
1580871000000|2020-02-05 02:50:00|13815|13812|13808.2|13805.2|13817|13812.3|13806.7|13802.3|569
1580871300000|2020-02-05 02:55:00|13808.3|13805.3|13807.7|13804.7|13814|13808.7|13807.6|13803|297
1580871600000|2020-02-05 03:00:00|13807.6|13804.6|13808|13805|13809.6|13805.5|13806.7|13802.4|311
1580871900000|2020-02-05 03:05:00|13807.9|13804.9|13807.3|13804.3|13808.7|13805|13806.5|13802.4|207
1580872200000|2020-02-05 03:10:00|13807.2|13804.2|13809.8|13806.8|13812.5|13808.4|13807|13803|304
1580872500000|2020-02-05 03:15:00|13810.1|13807.1|13808|13805|13811|13807.2|13807.8|13804.8|206
1580872800000|2020-02-05 03:20:00|13808.1|13805.1|13807.1|13804.1|13808.6|13805.6|13806.6|13802.4|189
1580873100000|2020-02-05 03:25:00|13807|13804|13806.6|13803.6|13807.9|13804.9|13806.4|13803.4|156
1580873400000|2020-02-05 03:30:00|13806.5|13803.5|13806.7|13803.7|13808.6|13804.7|13806.4|13802.6|152
1580873700000|2020-02-05 03:35:00|13806.8|13803.8|13807.3|13804.3|13808.9|13804.9|13806.6|13802.8|161
1580874000000|2020-02-05 03:40:00|13807.4|13804.4|13808|13805|13810.1|13805.9|13807|13802.6|248
1580874300000|2020-02-05 03:45:00|13807.9|13804.9|13806.8|13803.8|13808.5|13805|13806.7|13802.4|127
1580874600000|2020-02-05 03:50:00|13806.9|13803.9|13807|13804|13808.5|13804.1|13805.7|13802.5|142
1580874900000|2020-02-05 03:55:00|13806.9|13803.9|13807.7|13804.7|13808.6|13805.1|13806.6|13802.3|123
1580875200000|2020-02-05 04:00:00|13807.6|13804.6|13807.8|13804.8|13809.5|13806.5|13807.6|13804.6|96
1580875500000|2020-02-05 04:05:00|13807.7|13804.7|13809.1|13806.1|13809.2|13806.2|13807.5|13804.5|102
1580875800000|2020-02-05 04:10:00|13809|13806|13811.5|13805.5|13811.7|13807.2|13808.9|13805.4|101
1580876100000|2020-02-05 04:15:00|13811.6|13805.6|13809.6|13806.6|13811.9|13807.3|13809.3|13805.3|120
1580876400000|2020-02-05 04:20:00|13809.7|13806.7|13809.9|13806.9|13810.5|13807.5|13809.4|13806.4|140
1580876700000|2020-02-05 04:25:00|13809.7|13806.7|13808.6|13805.6|13810.2|13807.1|13807.9|13804.1|99
1580877000000|2020-02-05 04:30:00|13808.5|13805.5|13809.3|13803.3|13809.3|13806|13807.6|13803.2|125
1580877300000|2020-02-05 04:35:00|13809.4|13803.4|13807.5|13804.5|13809.5|13805.3|13807.4|13803.1|112
1580877600000|2020-02-05 04:40:00|13807.7|13804.7|13807.1|13804.1|13808.8|13804.7|13807.1|13802.7|62
1580877900000|2020-02-05 04:45:00|13807|13804|13808.7|13805.7|13809.5|13806.5|13807|13802.8|113
1580878200000|2020-02-05 04:50:00|13808.8|13805.8|13811.3|13805.3|13811.4|13807|13808.6|13805.3|139
1580878500000|2020-02-05 04:55:00|13809.8|13806.8|13810.9|13807.9|13813|13808.4|13809.8|13806.4|138
1580878800000|2020-02-05 05:00:00|13811|13808|13810.8|13807.8|13811.2|13808.2|13810.7|13807.7|82
1580879100000|2020-02-05 05:05:00|13810.9|13807.9|13811.3|13808.3|13811.5|13808.5|13810.9|13807.9|112
1580879400000|2020-02-05 05:10:00|13811.4|13808.4|13810.7|13807.7|13812|13809|13810.6|13807.6|115
1580879700000|2020-02-05 05:15:00|13810.6|13807.6|13809.7|13806.7|13811|13808|13808.9|13804.4|133
1580880000000|2020-02-05 05:20:00|13809.6|13806.6|13813.2|13810.2|13814.7|13810.4|13809.6|13806.6|132
1580880300000|2020-02-05 05:25:00|13813.3|13810.3|13813.1|13810.1|13813.4|13810.4|13812.9|13809.9|110
1580880600000|2020-02-05 05:30:00|13813.2|13810.2|13814|13811|13815.3|13811.2|13813|13809.3|164
1580880900000|2020-02-05 05:35:00|13814.1|13811.1|13819.8|13816.8|13822|13817.7|13814|13811|344
1580881200000|2020-02-05 05:40:00|13819.9|13816.9|13820.5|13814.5|13821.4|13817|13818|13813.5|183
1580881500000|2020-02-05 05:45:00|13820.4|13814.4|13820.6|13814.6|13820.8|13816.9|13818.9|13814.2|138
1580881800000|2020-02-05 05:50:00|13820.5|13814.5|13816.8|13813.8|13821.4|13817|13816.5|13813.5|259
1580882100000|2020-02-05 05:55:00|13816.9|13813.9|13820.6|13817.6|13821.5|13818.4|13816.5|13812.9|399
1580882400000|2020-02-05 06:00:00|13820.5|13817.5|13819|13816|13823.6|13819.3|13818.9|13815.5|405
1580882700000|2020-02-05 06:05:00|13819.1|13816.1|13819.8|13813.8|13820.8|13817.1|13816.7|13812.5|233
1580883000000|2020-02-05 06:10:00|13818.3|13815.3|13817.2|13814.2|13820.5|13816.4|13817.1|13813.8|277
1580883300000|2020-02-05 06:15:00|13817|13814|13818.7|13815.7|13820.3|13816|13816.7|13812.5|242
1580883600000|2020-02-05 06:20:00|13818.8|13815.8|13817.8|13814.8|13820.1|13815.8|13817.6|13813.9|232
1580883900000|2020-02-05 06:25:00|13818|13815|13817.9|13814.9|13819.7|13815.6|13817.5|13813.1|238
1580884200000|2020-02-05 06:30:00|13817.8|13814.8|13819|13816|13820.7|13816.4|13817.7|13814.3|155
1580884500000|2020-02-05 06:35:00|13818.9|13815.9|13818.9|13815.9|13820.9|13816.5|13818.4|13814.2|240
1580884800000|2020-02-05 06:40:00|13818.8|13815.8|13817|13814|13820.5|13816.1|13816.8|13813.7|263
1580885100000|2020-02-05 06:45:00|13816.9|13813.9|13814.5|13811.5|13817.5|13814|13813.8|13810.6|275
1580885400000|2020-02-05 06:50:00|13814.4|13811.4|13812.8|13809.8|13815.8|13811.6|13810.9|13806.4|250
1580885700000|2020-02-05 06:55:00|13812.9|13809.9|13809.8|13803.8|13812.9|13809.9|13807.8|13803|195
1580886000000|2020-02-05 07:00:00|13809.9|13803.9|13807.8|13804.8|13810|13805.8|13806.1|13802.2|300
1580886300000|2020-02-05 07:05:00|13807.9|13804.9|13807.7|13804.7|13811|13806.6|13807.6|13803.1|259
1580886600000|2020-02-05 07:10:00|13807.8|13804.8|13807.8|13804.8|13809.1|13806.1|13807.7|13804.7|243
1580886900000|2020-02-05 07:15:00|13807.9|13804.9|13808.3|13805.3|13810.1|13806.1|13807.7|13803.6|188
1580887200000|2020-02-05 07:20:00|13808.2|13805.2|13808.3|13805.3|13809.1|13806.1|13807.9|13804.9|236
1580887500000|2020-02-05 07:25:00|13808.4|13805.4|13808.2|13805.2|13808.6|13805.6|13807.1|13804.1|201
1580887800000|2020-02-05 07:30:00|13808.1|13805.1|13811.9|13808.9|13812.5|13809.5|13808.1|13804.6|313
1580888100000|2020-02-05 07:35:00|13811.8|13808.8|13809.3|13806.3|13811.9|13808.9|13809.1|13806.1|244
1580888400000|2020-02-05 07:40:00|13809.4|13806.4|13809|13806|13810.7|13807|13808.1|13804.1|209
1580888700000|2020-02-05 07:45:00|13808.9|13805.9|13807|13804|13809.1|13806.1|13806.6|13803.6|160
1580889000000|2020-02-05 07:50:00|13806.9|13803.9|13808.1|13805.1|13808.2|13805.2|13806.7|13803.7|186
1580889300000|2020-02-05 07:55:00|13808.2|13805.2|13810|13807|13811.2|13808.2|13808.2|13805.2|291
1580889600000|2020-02-05 08:00:00|13810.1|13807.1|13812.1|13809.1|13812.3|13809.3|13809.5|13806.5|317
1580889900000|2020-02-05 08:05:00|13812.2|13809.2|13808.8|13805.8|13812.2|13809.2|13808.7|13805.7|382
1580890200000|2020-02-05 08:10:00|13808.7|13805.7|13806.8|13803.8|13809.1|13806.1|13806.4|13803.4|242
1580890500000|2020-02-05 08:15:00|13806.7|13803.7|13806.6|13803.6|13807.1|13804.1|13805.6|13802.6|178
1580890800000|2020-02-05 08:20:00|13806.7|13803.7|13806.7|13803.7|13807.3|13804.3|13806.6|13803.6|158
1580891100000|2020-02-05 08:25:00|13806.8|13803.8|13806.3|13803.3|13806.8|13803.8|13805.5|13802.5|233
1580891400000|2020-02-05 08:30:00|13806.2|13803.2|13806.4|13803.4|13807.2|13804.2|13805.7|13802.7|328
1580891700000|2020-02-05 08:35:00|13806.5|13803.5|13803.4|13800.4|13806.6|13803.6|13803.4|13799.2|557
1580892000000|2020-02-05 08:40:00|13803.5|13800.5|13803.7|13800.7|13806.7|13802.8|13802.9|13799.9|448
1580892300000|2020-02-05 08:45:00|13803.6|13800.6|13805.5|13802.5|13807.1|13803.3|13802.7|13798.4|536
1580892600000|2020-02-05 08:50:00|13805.6|13802.6|13809.8|13806.8|13811.3|13806.8|13803.9|13799.5|444
1580892900000|2020-02-05 08:55:00|13809.5|13806.5|13811.7|13808.7|13816.7|13812.4|13808.7|13804.3|455
1580893200000|2020-02-05 09:00:00|13811.9|13808.9|13814.2|13811.2|13816.2|13811.7|13811.1|13806.9|390
1580893500000|2020-02-05 09:05:00|13814.1|13811.1|13805.8|13802.8|13814.4|13811.4|13804.9|13800.6|504
1580893800000|2020-02-05 09:10:00|13805.7|13802.7|13804.5|13801.5|13807.4|13803.1|13803.4|13799.4|421
1580894100000|2020-02-05 09:15:00|13804.6|13801.6|13807.9|13804.9|13809.5|13805.1|13803.2|13799|458
1580894400000|2020-02-05 09:20:00|13807.8|13804.8|13805.5|13802.5|13809.1|13806.1|13805.2|13802.2|233
1580894700000|2020-02-05 09:25:00|13805.7|13802.7|13803.1|13800.1|13805.8|13802.8|13802.9|13798.5|352
1580895000000|2020-02-05 09:30:00|13803.2|13800.2|13802.4|13799.4|13804.5|13800.2|13802|13797.6|466
1580895300000|2020-02-05 09:35:00|13802.5|13799.5|13801.9|13798.9|13803.6|13799.5|13801.3|13796.6|334
1580895600000|2020-02-05 09:40:00|13801.8|13798.8|13803.7|13800.7|13805.5|13801.2|13801.6|13797.5|455
1580895900000|2020-02-05 09:45:00|13803.6|13800.6|13804.3|13798.3|13807.5|13803|13802.8|13798.3|343
1580896200000|2020-02-05 09:50:00|13803|13800|13802|13799|13803.7|13800.2|13801.4|13797.2|359
1580896500000|2020-02-05 09:55:00|13802.1|13799.1|13803.5|13797.5|13804.3|13800.3|13801.7|13797.3|230
1580896800000|2020-02-05 10:00:00|13803.6|13797.6|13802.3|13799.3|13803.6|13800.5|13801.8|13797.4|183
1580897100000|2020-02-05 10:05:00|13802.4|13799.4|13804|13801|13804.1|13801.1|13802.2|13799.2|239
1580897400000|2020-02-05 10:10:00|13803.9|13800.9|13802.9|13799.9|13804.5|13801.5|13802.8|13799.8|238
1580897700000|2020-02-05 10:15:00|13803|13800|13805.1|13802.1|13807.4|13803.3|13802|13798.5|372
1580898000000|2020-02-05 10:20:00|13806.5|13800.5|13809.2|13806.2|13809.3|13806.3|13803.9|13799.9|301
1580898300000|2020-02-05 10:25:00|13809.1|13806.1|13806.7|13803.7|13809.4|13806.4|13806.2|13802|243
1580898600000|2020-02-05 10:30:00|13806.6|13803.6|13805.9|13802.9|13807.5|13803.7|13805.1|13800.5|273
1580898900000|2020-02-05 10:35:00|13805.7|13802.7|13806.2|13803.2|13806.5|13803.5|13804.9|13801.9|204
1580899200000|2020-02-05 10:40:00|13806.3|13803.3|13806.5|13803.5|13807|13804|13805.8|13802.8|194
1580899500000|2020-02-05 10:45:00|13806.4|13803.4|13805.6|13802.6|13807.3|13804.3|13805.4|13802.4|167
1580899800000|2020-02-05 10:50:00|13805.7|13802.7|13806.8|13803.8|13806.9|13803.9|13804.7|13801.7|149
1580900100000|2020-02-05 10:55:00|13806.9|13803.9|13805.7|13802.7|13806.9|13803.9|13805.3|13802.3|182
1580900400000|2020-02-05 11:00:00|13805.6|13802.6|13807.4|13804.4|13809.5|13805.5|13805.4|13802.4|177
1580900700000|2020-02-05 11:05:00|13807.3|13804.3|13807.9|13804.9|13808.4|13805.3|13806.9|13802.4|99
1580901000000|2020-02-05 11:10:00|13807.3|13804.3|13806.4|13803.4|13809.2|13805|13806.1|13803|312
1580901300000|2020-02-05 11:15:00|13806.3|13803.3|13804.8|13801.8|13807.7|13803.6|13804.7|13801.5|261
1580901600000|2020-02-05 11:20:00|13804.9|13801.9|13799.9|13796.9|13805|13802|13799.8|13795.2|242
1580901900000|2020-02-05 11:25:00|13799.8|13796.8|13795.6|13792.6|13800.9|13797.9|13792.9|13788.4|450
1580902200000|2020-02-05 11:30:00|13795.9|13792.9|13798.2|13795.2|13798.3|13795.3|13793.1|13788.9|291
1580902500000|2020-02-05 11:35:00|13798.3|13795.3|13809.1|13806.1|13810.8|13806.5|13797.3|13794.3|785
1580902800000|2020-02-05 11:40:00|13809.2|13806.2|13810|13804|13814.4|13811.3|13808.5|13803.8|428
1580903100000|2020-02-05 11:45:00|13810.1|13804.1|13800.3|13797.3|13810.3|13805.7|13800.3|13795.8|435
1580903400000|2020-02-05 11:50:00|13800.4|13797.4|13804.9|13801.9|13806|13802|13800.4|13796.4|225
1580903700000|2020-02-05 11:55:00|13804.8|13801.8|13808.8|13805.8|13811.3|13806.5|13804.8|13801.8|251
1580904000000|2020-02-05 12:00:00|13808.7|13805.7|13808|13805|13810.2|13806.9|13807.5|13804.2|240
1580904300000|2020-02-05 12:05:00|13807.8|13804.8|13804.8|13801.8|13810.1|13805.7|13804.8|13801|237
1580904600000|2020-02-05 12:10:00|13804.9|13801.9|13805.8|13799.8|13807|13803.2|13803|13798.7|350
1580904900000|2020-02-05 12:15:00|13805.9|13799.9|13804.7|13801.7|13806.1|13801.7|13803.1|13799|306
1580905200000|2020-02-05 12:20:00|13804.8|13801.8|13801.2|13798.2|13806|13801.9|13801.1|13798.1|298
1580905500000|2020-02-05 12:25:00|13801.3|13798.3|13802|13799|13805|13800.2|13799.7|13796.7|258
1580905800000|2020-02-05 12:30:00|13801.9|13798.9|13800.6|13797.6|13803.5|13800.5|13800.1|13797.1|230
1580906100000|2020-02-05 12:35:00|13800.7|13797.7|13799.5|13796.5|13801.5|13798.5|13799.2|13795|231
1580906400000|2020-02-05 12:40:00|13799.4|13796.4|13798.4|13792.4|13801.1|13796.6|13796.7|13792.2|247
1580906700000|2020-02-05 12:45:00|13796.8|13793.8|13794.6|13791.6|13798.4|13794|13794.1|13789.9|292
1580907000000|2020-02-05 12:50:00|13794.5|13791.5|13793.7|13790.7|13797|13792.4|13793.5|13790.5|191
1580907300000|2020-02-05 12:55:00|13793.8|13790.8|13796|13793|13797.1|13793.4|13793.4|13789|245
1580907600000|2020-02-05 13:00:00|13796.1|13793.1|13794.9|13791.9|13796.4|13793.4|13794.8|13791.8|223
1580907900000|2020-02-05 13:05:00|13795|13792|13793.6|13790.6|13795.9|13792.9|13793.1|13789|251
1580908200000|2020-02-05 13:10:00|13793.7|13790.7|13794.4|13788.4|13796.8|13792.8|13793.6|13788.4|247
1580908500000|2020-02-05 13:15:00|13794.5|13788.5|13793.1|13790.1|13795.9|13790.9|13792.6|13788.4|322
1580908800000|2020-02-05 13:20:00|13793|13790|13792.8|13789.8|13794|13791|13792.7|13789.7|300
1580909100000|2020-02-05 13:25:00|13792.9|13789.9|13795.8|13789.8|13796.3|13792.3|13792.9|13789.6|221
1580909400000|2020-02-05 13:30:00|13795.7|13789.7|13795.5|13792.5|13798.4|13794|13794.9|13789.6|332
1580909700000|2020-02-05 13:35:00|13795.4|13792.4|13796.3|13790.3|13798.2|13793.8|13793.4|13788.9|468
1580910000000|2020-02-05 13:40:00|13796.4|13790.4|13795.7|13792.7|13797.4|13793|13794.5|13790.1|234
1580910300000|2020-02-05 13:45:00|13795.8|13792.8|13793.5|13790.5|13797.6|13793.1|13793.5|13789.5|330
1580910600000|2020-02-05 13:50:00|13793.6|13790.6|13793.2|13790.2|13795.4|13791.1|13793|13788.9|201
1580910900000|2020-02-05 13:55:00|13793.3|13790.3|13793.1|13790.1|13794.6|13790.5|13792.5|13788.5|284
1580911200000|2020-02-05 14:00:00|13793.2|13790.2|13796|13793|13797|13793.3|13793.2|13788.9|329
1580911500000|2020-02-05 14:05:00|13795.9|13792.9|13795.6|13792.6|13797.1|13793.1|13794.3|13790.7|333
1580911800000|2020-02-05 14:10:00|13795.7|13792.7|13797.2|13794.2|13799.6|13795.3|13795.3|13791.2|267
1580912100000|2020-02-05 14:15:00|13797.3|13794.3|13801.3|13798.3|13803.4|13798.8|13797.1|13792.7|433
1580912400000|2020-02-05 14:20:00|13801.4|13798.4|13804.3|13801.3|13806.1|13801.5|13800.6|13796|318
1580912700000|2020-02-05 14:25:00|13805.7|13799.7|13805|13799|13807.5|13804.2|13803.2|13798|475
1580913000000|2020-02-05 14:30:00|13804.9|13798.9|13804.7|13801.7|13806.4|13801.9|13799.9|13795.3|518
1580913300000|2020-02-05 14:35:00|13804.6|13801.6|13810.3|13807.3|13813.4|13808.8|13804.1|13800.9|466
1580913600000|2020-02-05 14:40:00|13810.2|13807.2|13813.8|13810.8|13816.2|13811.8|13809.9|13805.8|435
1580913900000|2020-02-05 14:45:00|13813.9|13810.9|13813|13810|13816.2|13811.6|13812.8|13809.3|269
1580914200000|2020-02-05 14:50:00|13812.9|13809.9|13812.4|13809.4|13814.6|13810.2|13811.3|13806.8|247
1580914500000|2020-02-05 14:55:00|13812.6|13809.6|13811|13802.8|13814|13809.8|13799.9|13793.2|356
1580914800000|2020-02-05 15:00:00|13812.2|13795.1|13811|13805|13814.1|13808.6|13801.7|13788.9|550
1580915100000|2020-02-05 15:05:00|13811.1|13805.1|13805.9|13802.9|13812|13807.3|13803|13798.4|577
1580915400000|2020-02-05 15:10:00|13806.1|13803.1|13810.3|13807.3|13810.5|13807.5|13805.7|13801.3|435
1580915700000|2020-02-05 15:15:00|13810.2|13807.2|13815.2|13812.2|13816.8|13813.2|13810.1|13807.1|478
1580916000000|2020-02-05 15:20:00|13814.9|13811.9|13815|13812|13817|13812.6|13813.3|13810.3|283
1580916300000|2020-02-05 15:25:00|13815.1|13812.1|13816|13810|13821.4|13817|13814.4|13809.9|562
1580916600000|2020-02-05 15:30:00|13816.3|13810.3|13816.4|13813.4|13818.9|13814.5|13813.3|13808.8|539
1580916900000|2020-02-05 15:35:00|13816.5|13813.5|13821|13818|13822.5|13818.5|13815.8|13811.5|608
1580917200000|2020-02-05 15:40:00|13820.8|13817.8|13820.7|13817.7|13824.4|13819.9|13820.5|13816.8|350
1580917500000|2020-02-05 15:45:00|13820.8|13817.8|13822|13819|13824.5|13820.5|13820.7|13816.9|376
1580917800000|2020-02-05 15:50:00|13821.9|13818.9|13823.7|13820.7|13825.5|13821.1|13819.7|13815.7|334
1580918100000|2020-02-05 15:55:00|13823.8|13820.8|13822.6|13819.6|13827.3|13823.4|13821.3|13817.3|497
1580918400000|2020-02-05 16:00:00|13822.5|13819.5|13821|13818|13824.4|13820|13819.4|13815.3|508
1580918700000|2020-02-05 16:05:00|13820.7|13817.7|13819.3|13816.3|13822.1|13817.7|13818|13813.4|338
1580919000000|2020-02-05 16:10:00|13819.2|13816.2|13815.4|13812.4|13820.8|13817.2|13815.2|13811|356
1580919300000|2020-02-05 16:15:00|13815.2|13812.2|13815|13812|13818|13813.6|13813.3|13808.8|305
1580919600000|2020-02-05 16:20:00|13814.9|13811.9|13814.5|13811.5|13816.1|13813.1|13814.5|13811.5|199
1580919900000|2020-02-05 16:25:00|13814.4|13811.4|13813.5|13810.5|13815.3|13811.5|13812.1|13807.9|184
1580920200000|2020-02-05 16:30:00|13813.8|13810.8|13817.6|13814.6|13819.3|13814.7|13813.7|13809.4|286
1580920500000|2020-02-05 16:35:00|13817.5|13814.5|13815.7|13812.7|13819.1|13814.8|13815.3|13810.9|262
1580920800000|2020-02-05 16:40:00|13817.2|13811.2|13817.6|13814.6|13820.7|13816.4|13815.5|13811.1|291
1580921100000|2020-02-05 16:45:00|13817.7|13814.7|13817.1|13811.1|13819.3|13814.7|13815.4|13811|257
1580921400000|2020-02-05 16:50:00|13817|13811|13816.8|13813.8|13818.4|13813.9|13814.8|13810.3|222
1580921700000|2020-02-05 16:55:00|13818.3|13812.3|13816.3|13813.3|13819.3|13814.4|13815.9|13811.5|269
1580922000000|2020-02-05 17:00:00|13816.5|13813.5|13816.6|13813.6|13818.2|13814.1|13815.6|13811.4|201
1580922300000|2020-02-05 17:05:00|13816.7|13813.7|13816.4|13813.4|13818.3|13813.9|13816.2|13811.7|135
1580922600000|2020-02-05 17:10:00|13816.5|13813.5|13818.4|13812.4|13819.1|13814.6|13816.2|13811.5|182
1580922900000|2020-02-05 17:15:00|13818.1|13812.1|13816.1|13813.1|13818.4|13813.9|13815.9|13810.1|267
1580923200000|2020-02-05 17:20:00|13816.2|13813.2|13819|13813|13819.2|13814.7|13816.1|13811.7|235
1580923500000|2020-02-05 17:25:00|13819.1|13813.1|13817.2|13814.2|13819.2|13814.7|13817.1|13812.5|119
1580923800000|2020-02-05 17:30:00|13817.1|13814.1|13817.1|13814.1|13819.6|13815.3|13816.8|13812.1|130
1580924100000|2020-02-05 17:35:00|13817|13814|13816.9|13813.9|13819|13814.8|13816.7|13812.8|141
1580924400000|2020-02-05 17:40:00|13817|13814|13818.6|13812.6|13818.9|13814.5|13816.9|13812.5|147
1580924700000|2020-02-05 17:45:00|13818.7|13812.7|13816.9|13810.9|13818.9|13814.3|13815.3|13810.8|149
1580925000000|2020-02-05 17:50:00|13816.8|13810.8|13818.2|13812.2|13818.5|13813.9|13814.5|13810|121
1580925300000|2020-02-05 17:55:00|13818.4|13812.4|13819.1|13813.1|13820|13815.4|13816.5|13811.9|131
1580925600000|2020-02-05 18:00:00|13819|13813|13818.7|13812.7|13819.6|13815.3|13816.8|13812.2|175
1580925900000|2020-02-05 18:05:00|13818.8|13812.8|13819.5|13813.5|13819.5|13814.9|13817.1|13812.7|173
1580926200000|2020-02-05 18:10:00|13819.6|13813.6|13817.5|13814.5|13819.8|13815.2|13817.3|13812.7|139
1580926500000|2020-02-05 18:15:00|13817.4|13814.4|13818.8|13815.8|13820.3|13815.8|13817.1|13812.6|125
1580926800000|2020-02-05 18:20:00|13818.9|13815.9|13818.7|13815.7|13820.4|13815.9|13818.1|13813.8|145
1580927100000|2020-02-05 18:25:00|13818.6|13815.6|13817.7|13814.7|13820.3|13816|13817.6|13813.1|113
1580927400000|2020-02-05 18:30:00|13817.8|13814.8|13818.3|13815.3|13820|13815.3|13817.5|13813.1|118
1580927700000|2020-02-05 18:35:00|13818.2|13815.2|13820.9|13814.9|13822.3|13817.8|13817.7|13813.5|162
1580928000000|2020-02-05 18:40:00|13820.5|13814.5|13818.8|13815.8|13821|13816.6|13818.7|13814.1|173
1580928300000|2020-02-05 18:45:00|13818.9|13815.9|13820.4|13814.4|13820.5|13815.9|13818.1|13813.5|101
1580928600000|2020-02-05 18:50:00|13820.5|13814.5|13819.6|13813.6|13820.6|13815.2|13817.2|13812.6|117
1580928900000|2020-02-05 18:55:00|13819.5|13813.5|13819.3|13813.3|13820.2|13815.2|13817.1|13812.3|137
1580929200000|2020-02-05 19:00:00|13819.4|13813.4|13820.7|13814.7|13821|13815|13819.2|13813.2|99
1580929500000|2020-02-05 19:05:00|13820.6|13814.6|13819.6|13816.6|13821.1|13816.7|13819.3|13813.6|153
1580929800000|2020-02-05 19:10:00|13819.5|13816.5|13821.5|13815.5|13822.1|13817|13819.5|13815.1|99
1580930100000|2020-02-05 19:15:00|13820|13817|13821.2|13815.2|13821.7|13817.2|13818.8|13814.1|159
1580930400000|2020-02-05 19:20:00|13821.3|13815.3|13820.2|13814.2|13821.6|13815.6|13820.1|13814.1|149
1580930700000|2020-02-05 19:25:00|13820.1|13814.1|13820.7|13814.7|13820.9|13814.9|13819.2|13813.2|149
1580931000000|2020-02-05 19:30:00|13820.6|13814.6|13821.9|13815.9|13822|13817|13819.6|13814.4|118
1580931300000|2020-02-05 19:35:00|13822|13816|13819.9|13816.9|13822.3|13817.2|13819.8|13815.3|84
1580931600000|2020-02-05 19:40:00|13821.1|13815.1|13820.8|13814.8|13821.5|13816.8|13818.9|13814.3|119
1580931900000|2020-02-05 19:45:00|13820.7|13814.7|13819.6|13813.6|13821|13816.5|13817.8|13813.5|129
1580932200000|2020-02-05 19:50:00|13819.7|13813.7|13817|13814|13819.7|13815.2|13817|13812.3|136
1580932500000|2020-02-05 19:55:00|13816.9|13813.9|13818.4|13812.4|13818.7|13813.9|13816.5|13811.2|182
1580932800000|2020-02-05 20:00:00|13818.3|13812.3|13818.2|13812.2|13818.8|13812.8|13817.9|13811.9|182
1580933100000|2020-02-05 20:05:00|13818.3|13812.3|13815.9|13812.9|13818.3|13813.8|13815.8|13811.1|142
1580933400000|2020-02-05 20:10:00|13815.8|13812.8|13817.1|13811.1|13817.7|13812.8|13815.8|13810.8|104
1580933700000|2020-02-05 20:15:00|13817.2|13811.2|13817.4|13811.4|13818|13812|13816.6|13810.6|151
1580934000000|2020-02-05 20:20:00|13817.3|13811.3|13817.2|13811.2|13817.7|13811.7|13816.7|13810.7|89
1580934300000|2020-02-05 20:25:00|13817.3|13811.3|13817.3|13811.3|13817.9|13811.9|13816.1|13810.1|123
1580934600000|2020-02-05 20:30:00|13817.4|13811.4|13817.7|13811.7|13818.2|13812.6|13815.6|13810.9|83
1580934900000|2020-02-05 20:35:00|13817.8|13811.8|13816|13813|13817.9|13813.1|13815.7|13811.3|70
1580935200000|2020-02-05 20:40:00|13817.4|13811.4|13816.6|13810.6|13817.6|13811.6|13816.2|13810.2|150
1580935500000|2020-02-05 20:45:00|13816.5|13810.5|13816.6|13810.6|13816.9|13812.1|13815|13810.1|129
1580935800000|2020-02-05 20:50:00|13815|13812|13816.9|13810.9|13818|13813.5|13815|13810.5|138
1580936100000|2020-02-05 20:55:00|13817|13811|13815.8|13809.8|13817.1|13811.1|13815.6|13809.6|239
1580936400000|2020-02-05 21:00:00|13815.9|13809.9|13815.7|13809.7|13816.1|13810.1|13815.5|13809.5|139
1580936700000|2020-02-05 21:05:00|13815.6|13809.6|13815.3|13809.3|13815.9|13809.9|13815|13809|95
1580937000000|2020-02-05 21:10:00|13815.2|13809.2|13814.4|13808.4|13815.4|13809.4|13814.3|13808.3|120
1580937300000|2020-02-05 21:15:00|13814.3|13808.3|13813.9|13807.9|13814.3|13808.3|13813.7|13807.7|75
1580937600000|2020-02-05 21:20:00|13814|13808|13814.3|13808.3|13814.6|13808.6|13813.8|13807.8|80
1580937900000|2020-02-05 21:25:00|13814.4|13808.4|13815.4|13809.4|13815.6|13809.6|13814.3|13808.3|92
1580938200000|2020-02-05 21:30:00|13815.3|13809.3|13813.3|13807.3|13815.9|13809.9|13811.5|13806.7|112
1580938500000|2020-02-05 21:35:00|13813.4|13807.4|13817.2|13811.2|13817.4|13811.4|13813.2|13807.2|135
1580938800000|2020-02-05 21:40:00|13817.1|13811.1|13817.5|13811.5|13818.3|13812.3|13816.6|13810.6|142
1580939100000|2020-02-05 21:45:00|13817.6|13811.6|13816.1|13810.1|13817.8|13811.8|13815.6|13809.6|134
1580939400000|2020-02-05 21:50:00|13816.3|13810.3|13815.1|13809.1|13816.8|13810.8|13814|13808|124
1580939700000|2020-02-05 21:55:00|13815.6|13809.6|13815.8|13809.3|13816.3|13809.9|13814.5|13806.7|128
1580940000000|2020-02-05 22:00:00|13815.3|13809.5|13817.7|13807.4|13821.1|13809.5|13814.8|13806|54
1580940300000|2020-02-05 22:05:00|13816.7|13808.2|13818.1|13808|13820.1|13809.9|13816.7|13805.6|94
1580940600000|2020-02-05 22:10:00|13818.4|13808.2|13819.3|13809.7|13820|13810.4|13817.3|13807.4|127
1580940900000|2020-02-05 22:15:00|13819.6|13809.5|13818.1|13809.1|13820|13810.1|13816.9|13807.9|144
1580941200000|2020-02-05 22:20:00|13818|13809.2|13818.7|13809.2|13819.6|13810.1|13816.9|13808|140
1580941500000|2020-02-05 22:25:00|13818.5|13808.7|13819.3|13811.2|13819.7|13811.6|13817.2|13808.1|120
1580941800000|2020-02-05 22:30:00|13819.7|13811.3|13814.6|13808.6|13819.7|13812.9|13814.6|13808.1|196
1580942100000|2020-02-05 22:35:00|13814.7|13808.7|13817.6|13809.5|13819|13812|13814.4|13807.9|146
1580942400000|2020-02-05 22:40:00|13817.7|13809.6|13818.6|13812.2|13819.8|13813.1|13815.7|13807.2|172
1580942700000|2020-02-05 22:45:00|13818.5|13812.3|13818.6|13812.6|13819.1|13813.1|13818.2|13811.7|126
1580943000000|2020-02-05 22:50:00|13818.5|13812.5|13812.6|13806.6|13819.1|13813.1|13811.8|13805.8|199
1580943300000|2020-02-05 22:55:00|13813.1|13807.1|13810|13803.1|13813.5|13807.5|13803.3|13793.9|319
1580943600000|2020-02-05 23:00:00|13809.3|13803.3|13807.9|13801.9|13810.4|13804.4|13807.5|13801.5|161
1580943900000|2020-02-05 23:05:00|13808.1|13802.1|13808.3|13802.3|13808.3|13802.3|13806.9|13800.9|103
1580944200000|2020-02-05 23:10:00|13807.8|13801.8|13808.5|13802.5|13808.6|13802.6|13807.7|13801.7|53
1580944500000|2020-02-05 23:15:00|13809|13803|13814.3|13808.3|13815|13809|13809|13803|170
1580944800000|2020-02-05 23:20:00|13814.4|13808.4|13812|13809|13814.6|13809.1|13812|13806.3|113
1580945100000|2020-02-05 23:25:00|13813.5|13807.5|13813.3|13807.3|13813.5|13809.1|13811.8|13807.2|67
1580945400000|2020-02-05 23:30:00|13813.4|13807.4|13812.9|13806.9|13813.5|13808.8|13811.6|13806|105
1580945700000|2020-02-05 23:35:00|13812.8|13806.8|13812.4|13806.4|13813|13807.7|13810.7|13806|74
1580946000000|2020-02-05 23:40:00|13812.5|13806.5|13811.3|13805.3|13812.5|13808|13810.7|13805.3|64
1580946300000|2020-02-05 23:45:00|13811.4|13805.4|13811.4|13805.4|13811.8|13806.9|13809.9|13804.8|109
1580946600000|2020-02-05 23:50:00|13811.3|13805.3|13810|13804|13811.7|13806.2|13809.1|13803.9|107
1580946900000|2020-02-05 23:55:00|13809.9|13803.9|13810|13804|13811.5|13805.5|13809.9|13803.9|121
1580947200000|2020-02-06 00:00:00|13808.6|13805.6|13817.7|13811.7|13817.7|13811.8|13808.2|13803.7|224
1580947500000|2020-02-06 00:05:00|13817.5|13811.5|13815|13812|13817.8|13812.8|13814.9|13810.7|143
1580947800000|2020-02-06 00:10:00|13815.2|13812.2|13818.1|13815.1|13819.3|13815.2|13815|13812|115
1580948100000|2020-02-06 00:15:00|13818|13815|13818.2|13815.2|13819.5|13815.4|13816.9|13813.5|81
1580948400000|2020-02-06 00:20:00|13818.3|13815.3|13817.1|13814.1|13818.4|13815.4|13815.9|13812.9|152
1580948700000|2020-02-06 00:25:00|13817.2|13814.2|13816|13813|13817.3|13814.2|13815.6|13811.3|145
1580949000000|2020-02-06 00:30:00|13816.1|13813.1|13816.2|13813.2|13818.7|13814.3|13814.3|13809.9|236
1580949300000|2020-02-06 00:35:00|13816.1|13813.1|13816.9|13813.9|13818.8|13814.4|13815.6|13811|158
1580949600000|2020-02-06 00:40:00|13817|13814|13816.3|13813.3|13817.1|13814.1|13814.7|13811.1|214
1580949900000|2020-02-06 00:45:00|13816.5|13813.5|13819|13816|13820.4|13816.7|13816|13812.4|161
1580950200000|2020-02-06 00:50:00|13819.1|13816.1|13855.4|13849.4|13864.5|13858.1|13819.1|13814.7|649
1580950500000|2020-02-06 00:55:00|13855.5|13849.5|13852|13846|13857|13851|13848.8|13842.8|459
1580950800000|2020-02-06 01:00:00|13851.4|13845.4|13839.9|13833.9|13851.4|13845.4|13838.3|13833.6|459
1580951100000|2020-02-06 01:05:00|13839.8|13833.8|13842.2|13839.2|13843.2|13839.3|13838.5|13833.3|306
1580951400000|2020-02-06 01:10:00|13842.4|13839.4|13842.1|13836.1|13847.6|13843.1|13841.3|13835.7|375
1580951700000|2020-02-06 01:15:00|13842|13836|13843.9|13837.9|13844.4|13838.4|13838.8|13834.2|414
1580952000000|2020-02-06 01:20:00|13844|13838|13850.4|13847.4|13852.7|13847.5|13842.4|13838|375
1580952300000|2020-02-06 01:25:00|13850.5|13847.5|13859.1|13853.1|13865.3|13859.3|13850.4|13845.9|521
1580952600000|2020-02-06 01:30:00|13859.6|13853.6|13861.5|13855.5|13862.8|13858.2|13857|13851.6|429
1580952900000|2020-02-06 01:35:00|13861.6|13855.6|13858.9|13855.9|13864.2|13859.1|13858.8|13853.8|318
1580953200000|2020-02-06 01:40:00|13858.8|13855.8|13860.3|13857.3|13862|13857.5|13856.9|13850.9|310
1580953500000|2020-02-06 01:45:00|13860.4|13857.4|13865|13862|13868.6|13864|13860.3|13856.6|309
1580953800000|2020-02-06 01:50:00|13865.1|13862.1|13859.8|13853.8|13866.3|13862.1|13858.1|13852.1|371
1580954100000|2020-02-06 01:55:00|13859.7|13853.7|13848.8|13842.8|13860.2|13854.5|13846.5|13842|537
1580954400000|2020-02-06 02:00:00|13848.9|13842.9|13850.3|13847.3|13851.8|13847.3|13845.1|13840.8|326
1580954700000|2020-02-06 02:05:00|13850.2|13847.2|13849.7|13843.7|13851.4|13847.3|13847.2|13842.7|237
1580955000000|2020-02-06 02:10:00|13849.8|13843.8|13856.3|13850.3|13856.6|13850.6|13847.7|13843.1|318
1580955300000|2020-02-06 02:15:00|13856.2|13850.2|13868.7|13862.7|13868.7|13864.2|13855.9|13850.1|262
1580955600000|2020-02-06 02:20:00|13867.7|13861.7|13863.5|13857.5|13867.9|13863.2|13862.5|13857.4|226
1580955900000|2020-02-06 02:25:00|13863.7|13857.7|13863.8|13860.8|13867.9|13863.1|13863.5|13857.5|219
1580956200000|2020-02-06 02:30:00|13863.9|13860.9|13864.2|13861.2|13866|13861.9|13860.1|13855.6|341
1580956500000|2020-02-06 02:35:00|13864.1|13861.1|13865.2|13862.2|13866.2|13862.2|13862.3|13857.8|263
1580956800000|2020-02-06 02:40:00|13865.1|13862.1|13869.3|13863.3|13870.1|13865.1|13864.8|13860.6|237
1580957100000|2020-02-06 02:45:00|13869.4|13863.4|13866.5|13863.5|13869.4|13865.1|13865.3|13860.8|213
1580957400000|2020-02-06 02:50:00|13866.3|13863.3|13868.8|13865.8|13870.8|13866|13866|13862|239
1580957700000|2020-02-06 02:55:00|13868.9|13865.9|13864.8|13861.8|13870.4|13865.9|13864.4|13860.4|227
1580958000000|2020-02-06 03:00:00|13864.7|13861.7|13863.3|13857.3|13864.9|13861.9|13860.9|13856.4|293
1580958300000|2020-02-06 03:05:00|13863.4|13857.4|13854.8|13851.8|13863.5|13858.8|13854.2|13849.2|409
1580958600000|2020-02-06 03:10:00|13854.9|13851.9|13851.7|13845.7|13858.6|13854.3|13851.2|13845.2|400
1580958900000|2020-02-06 03:15:00|13851.6|13845.6|13849.5|13846.5|13853.9|13848.3|13849.4|13845|325
1580959200000|2020-02-06 03:20:00|13849.4|13846.4|13850.5|13847.5|13852|13848|13848.9|13844.9|130
1580959500000|2020-02-06 03:25:00|13850.4|13847.4|13849.7|13846.7|13851.7|13847.7|13848.6|13843|290
1580959800000|2020-02-06 03:30:00|13849.8|13846.8|13853.8|13850.8|13855.8|13851.4|13849.6|13845.9|210
1580960100000|2020-02-06 03:35:00|13853.9|13850.9|13855.2|13852.2|13856.4|13852.3|13853.5|13849.2|183
1580960400000|2020-02-06 03:40:00|13855.3|13852.3|13857.3|13854.3|13862.6|13858|13855.2|13852.1|397
1580960700000|2020-02-06 03:45:00|13857.2|13854.2|13853.8|13850.8|13860.7|13856.4|13853.3|13848.7|302
1580961000000|2020-02-06 03:50:00|13855.4|13849.4|13856|13850|13856.2|13851.7|13852.2|13847.7|260
1580961300000|2020-02-06 03:55:00|13855.9|13849.9|13856.1|13850.1|13856.5|13851.9|13854.3|13849.8|246
1580961600000|2020-02-06 04:00:00|13856.2|13850.2|13848.5|13842.5|13856.5|13850.7|13847.5|13841.5|334
1580961900000|2020-02-06 04:05:00|13848.6|13842.6|13843.9|13840.9|13850.1|13844.6|13843.4|13838.9|553
1580962200000|2020-02-06 04:10:00|13843.8|13840.8|13841|13838|13845.7|13841|13840.6|13836.6|485
1580962500000|2020-02-06 04:15:00|13841.1|13838.1|13847.2|13841.2|13849.3|13844.8|13839.6|13835.8|389
1580962800000|2020-02-06 04:20:00|13845.6|13842.6|13844.4|13841.4|13847.1|13842.7|13843.1|13838.4|362
1580963100000|2020-02-06 04:25:00|13844.3|13841.3|13844.6|13841.6|13846.5|13842.1|13843.1|13838.6|204
1580963400000|2020-02-06 04:30:00|13844.7|13841.7|13847.9|13844.9|13849.9|13845.4|13843.2|13838.7|294
1580963700000|2020-02-06 04:35:00|13847.7|13844.7|13851.4|13845.4|13852.7|13848.3|13847.5|13842.9|339
1580964000000|2020-02-06 04:40:00|13851.6|13845.6|13846.9|13843.9|13851.6|13847.1|13846.8|13842.4|178
1580964300000|2020-02-06 04:45:00|13846.8|13843.8|13843.6|13837.6|13847.8|13843.8|13842.9|13837.6|328
1580964600000|2020-02-06 04:50:00|13843.7|13837.7|13844.8|13841.8|13846.6|13842.2|13842.3|13837.7|309
1580964900000|2020-02-06 04:55:00|13844.2|13841.2|13843.9|13840.9|13847.5|13843.4|13843.8|13839.4|263
1580965200000|2020-02-06 05:00:00|13844|13841|13843|13840|13845.3|13841.3|13843|13838.5|239
1580965500000|2020-02-06 05:05:00|13842.9|13839.9|13843.8|13840.8|13845.4|13841.4|13842.6|13839|239
1580965800000|2020-02-06 05:10:00|13843.6|13840.6|13845.7|13842.7|13848|13844.3|13843.5|13840.5|252
1580966100000|2020-02-06 05:15:00|13845.6|13842.6|13846.8|13843.8|13849|13844|13844.5|13840.1|247
1580966400000|2020-02-06 05:20:00|13846.9|13843.9|13847.6|13844.6|13849.4|13844.9|13845.8|13841.6|241
1580966700000|2020-02-06 05:25:00|13849|13843|13844.3|13841.3|13849.9|13845.3|13842.9|13838.7|214
1580967000000|2020-02-06 05:30:00|13844.4|13841.4|13842.2|13839.2|13845.8|13841.5|13840.8|13836.5|233
1580967300000|2020-02-06 05:35:00|13842.3|13839.3|13847|13841|13847.1|13842.8|13841.5|13838.5|218
1580967600000|2020-02-06 05:40:00|13847.1|13841.1|13845.8|13839.8|13848.7|13844.4|13844.2|13839.7|244
1580967900000|2020-02-06 05:45:00|13845.7|13839.7|13847.2|13844.2|13848.7|13844.7|13844.1|13839.6|217
1580968200000|2020-02-06 05:50:00|13847.1|13844.1|13849.9|13846.9|13854.4|13849.5|13846.9|13842.4|321
1580968500000|2020-02-06 05:55:00|13850|13847|13851.7|13845.7|13852.7|13848.1|13848.7|13844.3|311
1580968800000|2020-02-06 06:00:00|13851.8|13845.8|13853|13850|13857.7|13852.1|13850.4|13845.8|304
1580969100000|2020-02-06 06:05:00|13853.1|13850.1|13851.6|13848.6|13854.9|13850.4|13851.1|13846.6|179
1580969400000|2020-02-06 06:10:00|13851.7|13848.7|13853.7|13850.7|13855.4|13851|13851.6|13848.6|192
1580969700000|2020-02-06 06:15:00|13853.6|13850.6|13854.6|13851.6|13857.4|13853.1|13853.6|13849.3|220
1580970000000|2020-02-06 06:20:00|13854.5|13851.5|13845.9|13839.9|13855.8|13851.8|13843.7|13838.9|476
1580970300000|2020-02-06 06:25:00|13846|13840|13844.3|13838.3|13847.1|13842.5|13843.1|13838.3|327
1580970600000|2020-02-06 06:30:00|13842.8|13839.8|13846.8|13843.8|13849.5|13844.7|13841.9|13837.6|306
1580970900000|2020-02-06 06:35:00|13846.9|13843.9|13849.7|13846.7|13851.1|13846.7|13846.6|13842|298
1580971200000|2020-02-06 06:40:00|13849.6|13846.6|13846.7|13840.7|13850.7|13846.7|13845|13840.4|224
1580971500000|2020-02-06 06:45:00|13846.6|13840.6|13846.2|13840.2|13846.7|13842|13844.2|13839.8|170
1580971800000|2020-02-06 06:50:00|13846.1|13840.1|13846.6|13843.6|13847.9|13843.7|13845|13840.1|266
1580972100000|2020-02-06 06:55:00|13846.5|13843.5|13846.1|13843.1|13848.5|13843.5|13844.7|13840.5|302
1580972400000|2020-02-06 07:00:00|13846|13843|13849.2|13846.2|13850.3|13846.5|13846|13843|273
1580972700000|2020-02-06 07:05:00|13849.3|13846.3|13848.7|13845.7|13851|13846.7|13848.2|13844.1|295
1580973000000|2020-02-06 07:10:00|13848.8|13845.8|13845|13842|13850|13845.9|13844.9|13840.4|303
1580973300000|2020-02-06 07:15:00|13845.1|13842.1|13845.2|13842.2|13846.8|13842.6|13843.2|13839|279
1580973600000|2020-02-06 07:20:00|13845.3|13842.3|13844.4|13841.4|13846.4|13842.4|13843|13838.6|242
1580973900000|2020-02-06 07:25:00|13844.3|13841.3|13840.7|13837.7|13845.8|13841.4|13840.3|13836.5|277
1580974200000|2020-02-06 07:30:00|13840.8|13837.8|13841.6|13838.6|13844|13840|13840.5|13837.3|262
1580974500000|2020-02-06 07:35:00|13841.7|13838.7|13842.5|13836.5|13843.4|13838.9|13840.9|13836.1|223
1580974800000|2020-02-06 07:40:00|13842.6|13836.6|13843.6|13837.6|13843.8|13839|13839.9|13835.5|211
1580975100000|2020-02-06 07:45:00|13843.7|13837.7|13839.8|13836.8|13843.7|13838.7|13839.5|13835.2|232
1580975400000|2020-02-06 07:50:00|13839.7|13836.7|13841.8|13838.8|13843.3|13839.4|13839.6|13836.6|183
1580975700000|2020-02-06 07:55:00|13841.9|13838.9|13840|13837|13843|13838.9|13838.9|13834.7|251
1580976000000|2020-02-06 08:00:00|13839.9|13836.9|13841.9|13835.9|13841.9|13837.7|13838.5|13834|347
1580976300000|2020-02-06 08:05:00|13841.8|13835.8|13842.1|13839.1|13843.5|13839.1|13840.1|13835.5|351
1580976600000|2020-02-06 08:10:00|13842|13839|13843.1|13837.1|13843.9|13839.9|13841.1|13836.7|307
1580976900000|2020-02-06 08:15:00|13843|13837|13842.4|13836.4|13843.1|13838.6|13840.6|13835.5|290
1580977200000|2020-02-06 08:20:00|13842.5|13836.5|13840.4|13837.4|13842.6|13838.8|13840.2|13835.8|194
1580977500000|2020-02-06 08:25:00|13841.9|13835.9|13841.9|13835.9|13842.5|13838|13839.9|13835.2|234
1580977800000|2020-02-06 08:30:00|13841.8|13835.8|13842.2|13839.2|13842.5|13839.5|13839.9|13835.4|176
1580978100000|2020-02-06 08:35:00|13842.4|13839.4|13843.7|13840.7|13845.8|13841.3|13842.3|13838.7|253
1580978400000|2020-02-06 08:40:00|13843.6|13840.6|13843.4|13840.4|13845.1|13841.5|13843.2|13838.7|157
1580978700000|2020-02-06 08:45:00|13843.3|13840.3|13844.6|13841.6|13846.6|13842|13842.6|13838.7|341
1580979000000|2020-02-06 08:50:00|13844.5|13841.5|13842.5|13839.5|13845.2|13841.8|13842.3|13839.2|297
1580979300000|2020-02-06 08:55:00|13842.4|13839.4|13841.2|13838.2|13842.7|13839.7|13841.1|13838.1|177
1580979600000|2020-02-06 09:00:00|13841.3|13838.3|13840.4|13837.4|13841.4|13838.4|13839.8|13836.8|284
1580979900000|2020-02-06 09:05:00|13840.3|13837.3|13841.9|13838.9|13842.6|13839.4|13839.6|13835.2|285
1580980200000|2020-02-06 09:10:00|13841.8|13838.8|13841.7|13838.7|13843.1|13838.9|13841|13836.6|355
1580980500000|2020-02-06 09:15:00|13841.6|13838.6|13844.3|13841.3|13845.3|13841.5|13841.6|13837.8|362
1580980800000|2020-02-06 09:20:00|13844.2|13841.2|13848.7|13842.7|13848.8|13844.5|13844.2|13840.2|347
1580981100000|2020-02-06 09:25:00|13847.6|13844.6|13849.6|13846.6|13850.9|13846.7|13847.1|13842.3|511
1580981400000|2020-02-06 09:30:00|13849.7|13846.7|13848.7|13842.7|13851.4|13847|13846.8|13842.3|348
1580981700000|2020-02-06 09:35:00|13848.6|13842.6|13848.7|13845.7|13850.1|13845.8|13845.3|13840.8|248
1580982000000|2020-02-06 09:40:00|13848.8|13845.8|13853.5|13850.5|13856|13851.1|13848.5|13845.1|298
1580982300000|2020-02-06 09:45:00|13853.6|13850.6|13855.7|13852.7|13857.1|13853.4|13853.5|13850|227
1580982600000|2020-02-06 09:50:00|13855.5|13852.5|13855.7|13852.7|13857.8|13854|13855.2|13850.5|360
1580982900000|2020-02-06 09:55:00|13855.9|13852.9|13853.4|13850.4|13857.9|13853.2|13852.8|13848.9|317
1580983200000|2020-02-06 10:00:00|13853.3|13850.3|13852.9|13849.9|13855|13851.2|13851.1|13846.9|410
1580983500000|2020-02-06 10:05:00|13853|13850|13852.9|13849.9|13853.4|13850.2|13851.3|13847.2|174
1580983800000|2020-02-06 10:10:00|13853|13850|13853.7|13850.7|13855.1|13850.7|13851.9|13848.2|126
1580984100000|2020-02-06 10:15:00|13853.8|13850.8|13853|13850|13856.4|13851.9|13852.6|13848.2|151
1580984400000|2020-02-06 10:20:00|13852.8|13849.8|13856.1|13853.1|13857.5|13853.2|13852.8|13849.8|192
1580984700000|2020-02-06 10:25:00|13856|13853|13855.4|13852.4|13857.6|13853.1|13854.5|13850|211
1580985000000|2020-02-06 10:30:00|13855.3|13852.3|13853.3|13850.3|13856.4|13852.4|13853|13848.5|207
1580985300000|2020-02-06 10:35:00|13853.2|13850.2|13853.3|13850.3|13854.1|13851.1|13853.1|13850.1|195
1580985600000|2020-02-06 10:40:00|13853.2|13850.2|13850.9|13847.9|13853.6|13850.6|13850.7|13846.7|189
1580985900000|2020-02-06 10:45:00|13851|13848|13850.5|13847.5|13852.7|13848.4|13850|13845.9|173
1580986200000|2020-02-06 10:50:00|13851.1|13848.1|13851.2|13848.2|13852.7|13848.5|13851|13846.6|103
1580986500000|2020-02-06 10:55:00|13851.3|13848.3|13851.7|13848.7|13854.1|13850|13851|13847.9|148
1580986800000|2020-02-06 11:00:00|13851.8|13848.8|13849.5|13846.5|13852.5|13848.8|13849.4|13844.7|167
1580987100000|2020-02-06 11:05:00|13849.6|13846.6|13848.3|13845.3|13851.4|13846.9|13847.9|13843.4|193
1580987400000|2020-02-06 11:10:00|13849.8|13843.8|13848.5|13845.5|13850.2|13845.9|13848|13843.7|186
1580987700000|2020-02-06 11:15:00|13848.6|13845.6|13849|13843|13850.8|13846.3|13847.7|13843|179
1580988000000|2020-02-06 11:20:00|13849.1|13843.1|13849.5|13843.5|13849.6|13845|13847.5|13843|128
1580988300000|2020-02-06 11:25:00|13847.9|13844.9|13847.9|13844.9|13849.3|13846.2|13847.5|13843.1|163
1580988600000|2020-02-06 11:30:00|13848|13845|13850|13847|13850.8|13847|13848|13844.3|171
1580988900000|2020-02-06 11:35:00|13849.9|13846.9|13848.5|13845.5|13850|13847|13848.3|13843.9|139
1580989200000|2020-02-06 11:40:00|13848.4|13845.4|13848.2|13842.2|13850.3|13846|13846.4|13842.1|289
1580989500000|2020-02-06 11:45:00|13848.3|13842.3|13849.8|13843.8|13849.9|13845.2|13846.8|13842.3|161
1580989800000|2020-02-06 11:50:00|13849.7|13843.7|13848.5|13845.5|13850.6|13846.6|13847.6|13843.1|241
1580990100000|2020-02-06 11:55:00|13848.6|13845.6|13848.8|13845.8|13850.7|13846.3|13848.1|13843.6|238
1580990400000|2020-02-06 12:00:00|13848.9|13845.9|13849.2|13846.2|13850.9|13846.5|13848.6|13844.1|177
1580990700000|2020-02-06 12:05:00|13849.1|13846.1|13850.1|13844.1|13851.2|13846.7|13848.1|13843.5|193
1580991000000|2020-02-06 12:10:00|13850|13844|13848.2|13845.2|13850.5|13845.9|13847.7|13843.2|210
1580991300000|2020-02-06 12:15:00|13849.7|13843.7|13849.9|13843.9|13851.3|13846.8|13848.1|13843.5|182
1580991600000|2020-02-06 12:20:00|13850|13844|13847.8|13844.8|13850|13845.5|13847.5|13843.2|224
1580991900000|2020-02-06 12:25:00|13847.9|13844.9|13848.1|13845.1|13849.5|13845.5|13847.5|13843.4|156
1580992200000|2020-02-06 12:30:00|13848.2|13845.2|13846.6|13843.6|13848.9|13845.7|13846.1|13842.1|149
1580992500000|2020-02-06 12:35:00|13846.5|13843.5|13844.9|13841.9|13847.2|13843.5|13844.8|13841|126
1580992800000|2020-02-06 12:40:00|13845|13842|13841.9|13838.9|13845|13842|13841.4|13837|175
1580993100000|2020-02-06 12:45:00|13841.8|13838.8|13840.6|13837.6|13843.2|13839.2|13840.3|13836.7|154
1580993400000|2020-02-06 12:50:00|13840.5|13837.5|13841.2|13838.2|13842.6|13838.4|13840.2|13836|165
1580993700000|2020-02-06 12:55:00|13841.4|13838.4|13844.6|13838.6|13845.4|13840.9|13841.2|13837.7|251
1580994000000|2020-02-06 13:00:00|13844.7|13838.7|13845.6|13839.6|13845.8|13841.1|13842.9|13838.2|327
1580994300000|2020-02-06 13:05:00|13845.5|13839.5|13844.4|13841.4|13846.4|13842|13843.8|13839.1|268
1580994600000|2020-02-06 13:10:00|13844.5|13841.5|13846.7|13840.7|13847.1|13842.5|13844|13839.7|236
1580994900000|2020-02-06 13:15:00|13846.9|13840.9|13846.6|13840.6|13847.2|13842.6|13844.9|13840.4|265
1580995200000|2020-02-06 13:20:00|13846.7|13840.7|13849.5|13843.5|13849.6|13843.6|13846.6|13840.6|240
1580995500000|2020-02-06 13:25:00|13849.4|13843.4|13847.3|13841.3|13849.9|13845.3|13847.3|13841.3|226
1580995800000|2020-02-06 13:30:00|13847.2|13841.2|13848.5|13842.5|13848.5|13842.5|13845.3|13839.3|387
1580996100000|2020-02-06 13:35:00|13848.4|13842.4|13847.9|13841.9|13848.6|13842.6|13847.4|13841.4|238
1580996400000|2020-02-06 13:40:00|13848|13842|13848.7|13842.7|13849.4|13844.3|13846.5|13841.7|268
1580996700000|2020-02-06 13:45:00|13848.4|13842.4|13848.3|13845.3|13849.7|13845.4|13846.8|13842.2|457
1580997000000|2020-02-06 13:50:00|13849.8|13843.8|13847.5|13844.5|13850.5|13845.8|13846|13841.5|298
1580997300000|2020-02-06 13:55:00|13847.6|13844.6|13846.6|13843.6|13848.3|13844.8|13846|13841.4|209
1580997600000|2020-02-06 14:00:00|13848.2|13842.2|13845.6|13842.6|13848.7|13844.1|13845.3|13842.2|248
1580997900000|2020-02-06 14:05:00|13845.7|13842.7|13846.7|13840.7|13847.4|13843|13844.7|13840.4|301
1580998200000|2020-02-06 14:10:00|13845.2|13842.2|13844|13841|13845.8|13842.2|13843.2|13838.7|354
1580998500000|2020-02-06 14:15:00|13843.9|13840.9|13846.7|13840.7|13847.1|13842.2|13843|13838.6|291
1580998800000|2020-02-06 14:20:00|13846.8|13840.8|13847.2|13844.2|13849.2|13844.4|13845.5|13840.7|239
1580999100000|2020-02-06 14:25:00|13847.1|13844.1|13848|13845|13848.8|13845|13846.9|13842.7|128
1580999400000|2020-02-06 14:30:00|13848.1|13845.1|13850.6|13847.6|13851.8|13848.3|13847.8|13844.8|455
1580999700000|2020-02-06 14:35:00|13850.5|13847.5|13854.9|13851.9|13857|13852.6|13850.5|13846|396
1581000000000|2020-02-06 14:40:00|13854.8|13851.8|13852.6|13849.6|13855.6|13852|13852.3|13848.2|473
1581000300000|2020-02-06 14:45:00|13852.5|13849.5|13854.9|13851.9|13856.6|13852.4|13852|13847.6|370
1581000600000|2020-02-06 14:50:00|13855|13852|13855.3|13852.3|13858.4|13854|13854.6|13850.5|373
1581000900000|2020-02-06 14:55:00|13855.4|13852.4|13857.7|13854.7|13858.7|13854.9|13854.8|13851.8|226
1581001200000|2020-02-06 15:00:00|13857.6|13854.6|13859.3|13856.3|13861.2|13856.9|13857.5|13852.8|422
1581001500000|2020-02-06 15:05:00|13861|13855|13859.3|13856.3|13861.4|13857|13857.9|13853.4|379
1581001800000|2020-02-06 15:10:00|13859.2|13856.2|13859|13853|13861.2|13856.8|13857.4|13852.8|444
1581002100000|2020-02-06 15:15:00|13859.2|13853.2|13860.1|13857.1|13862.6|13858.2|13857.6|13853.1|448
1581002400000|2020-02-06 15:20:00|13860|13857|13857.3|13854.3|13862.1|13858|13857.2|13852.8|447
1581002700000|2020-02-06 15:25:00|13857.2|13854.2|13857.9|13851.9|13858.8|13854.7|13855.3|13850.7|540
1581003000000|2020-02-06 15:30:00|13858|13852|13857.9|13851.9|13858.7|13852.7|13857.3|13851.3|514
1581003300000|2020-02-06 15:35:00|13858|13852|13855|13852|13858.9|13853.7|13854.8|13850.7|381
1581003600000|2020-02-06 15:40:00|13854.9|13851.9|13855.2|13852.2|13857.2|13852.8|13854.9|13850.5|298
1581003900000|2020-02-06 15:45:00|13855.1|13852.1|13857.9|13851.9|13858.6|13853.8|13853.2|13849|410
1581004200000|2020-02-06 15:50:00|13858|13852|13860.3|13854.3|13860.4|13855.4|13855.4|13850.8|350
1581004500000|2020-02-06 15:55:00|13860.4|13854.4|13857.3|13854.3|13860.4|13854.9|13856.3|13851.1|407
1581004800000|2020-02-06 16:00:00|13857.2|13854.2|13855|13852|13859.5|13855.3|13854.8|13850.8|352
1581005100000|2020-02-06 16:05:00|13854.9|13851.9|13858.4|13852.4|13859.3|13854.7|13854.6|13850.4|272
1581005400000|2020-02-06 16:10:00|13858.5|13852.5|13855.6|13852.6|13859|13854.7|13855.5|13851.2|318
1581005700000|2020-02-06 16:15:00|13855.8|13852.8|13858.9|13855.9|13860.1|13856.1|13855.6|13851.9|325
1581006000000|2020-02-06 16:20:00|13859.1|13856.1|13858.1|13852.1|13860.6|13856.1|13857|13852.1|389
1581006300000|2020-02-06 16:25:00|13858|13852|13855.7|13852.7|13858.1|13853.8|13855.3|13852|161
1581006600000|2020-02-06 16:30:00|13855.6|13852.6|13853.2|13850.2|13857|13852.8|13853.1|13848.7|325
1581006900000|2020-02-06 16:35:00|13853.3|13850.3|13855.3|13852.3|13856.9|13852.6|13853.2|13849.3|250
1581007200000|2020-02-06 16:40:00|13855.2|13852.2|13856.4|13853.4|13857.1|13853.4|13854.8|13850.3|244
1581007500000|2020-02-06 16:45:00|13856.2|13853.2|13855.8|13852.8|13857.8|13853.6|13855.1|13850.6|251
1581007800000|2020-02-06 16:50:00|13855.9|13852.9|13857.7|13851.7|13858.1|13853.7|13855.6|13851.1|247
1581008100000|2020-02-06 16:55:00|13857.8|13851.8|13857.1|13854.1|13858.7|13854.3|13856|13851.1|278
1581008400000|2020-02-06 17:00:00|13857.2|13854.2|13859.3|13853.3|13859.6|13855.2|13855.9|13851|307
1581008700000|2020-02-06 17:05:00|13859.2|13853.2|13859|13853|13859.7|13854.9|13857|13852.5|260
1581009000000|2020-02-06 17:10:00|13859.1|13853.1|13858.5|13852.5|13859.3|13854.7|13856.3|13851.7|252
1581009300000|2020-02-06 17:15:00|13858.4|13852.4|13857.8|13851.8|13858.9|13853.9|13855.9|13851.3|327
1581009600000|2020-02-06 17:20:00|13857.9|13851.9|13856.5|13850.5|13858.2|13853.6|13856.3|13850.4|235
1581009900000|2020-02-06 17:25:00|13856.4|13850.4|13856.9|13850.9|13857.1|13851.1|13856.2|13850.2|205
1581010200000|2020-02-06 17:30:00|13857|13851|13856.6|13850.6|13857.2|13852.5|13855.2|13849.9|213
1581010500000|2020-02-06 17:35:00|13856.5|13850.5|13857.1|13851.1|13857.4|13852.8|13855.7|13850.5|185
1581010800000|2020-02-06 17:40:00|13857|13851|13856.5|13850.5|13857.5|13853|13855.7|13850.3|170
1581011100000|2020-02-06 17:45:00|13856.6|13850.6|13857|13851|13857.3|13852.8|13855.4|13850.3|260
1581011400000|2020-02-06 17:50:00|13857.1|13851.1|13856.2|13850.2|13857.2|13851.9|13854.7|13850.1|156
1581011700000|2020-02-06 17:55:00|13854.6|13851.6|13854.2|13851.2|13857.3|13852.7|13854.2|13849.7|305
1581012000000|2020-02-06 18:00:00|13854.4|13851.4|13854.2|13848.2|13856|13851.5|13852.6|13848|183
1581012300000|2020-02-06 18:05:00|13854.1|13848.1|13853.2|13850.2|13855|13850.6|13852.1|13847.6|219
1581012600000|2020-02-06 18:10:00|13853.1|13850.1|13853.3|13850.3|13853.5|13850.5|13853|13850|123
1581012900000|2020-02-06 18:15:00|13853.2|13850.2|13855.2|13849.2|13855.8|13851.5|13853|13849|117
1581013200000|2020-02-06 18:20:00|13855.1|13849.1|13856.1|13850.1|13856.5|13851.4|13854.4|13849.1|160
1581013500000|2020-02-06 18:25:00|13856|13850|13857.2|13851.2|13857.3|13852.5|13854.4|13850|170
1581013800000|2020-02-06 18:30:00|13855.7|13852.7|13856.8|13850.8|13857.5|13852.7|13855.1|13850.6|134
1581014100000|2020-02-06 18:35:00|13856.7|13850.7|13857.1|13851.1|13857.3|13852.7|13854.8|13850.1|132
1581014400000|2020-02-06 18:40:00|13857.2|13851.2|13856.8|13850.8|13857.8|13852.2|13855.1|13850.5|159
1581014700000|2020-02-06 18:45:00|13856.7|13850.7|13856.6|13850.6|13857.1|13851.1|13856.3|13850.3|125
1581015000000|2020-02-06 18:50:00|13856.5|13850.5|13857.9|13851.9|13857.9|13852.8|13855.5|13850.5|171
1581015300000|2020-02-06 18:55:00|13857.8|13851.8|13857.2|13851.2|13858|13852|13856.9|13850.9|118
1581015600000|2020-02-06 19:00:00|13857|13851|13857.7|13851.7|13858|13853.1|13856|13850.7|184
1581015900000|2020-02-06 19:05:00|13857.6|13851.6|13858.1|13852.1|13858.3|13853.3|13855.9|13851.4|150
1581016200000|2020-02-06 19:10:00|13858|13852|13858.2|13852.2|13858.6|13853.8|13856.6|13851.8|190
1581016500000|2020-02-06 19:15:00|13858.3|13852.3|13860.1|13854.1|13860.2|13855.5|13856.6|13852|253
1581016800000|2020-02-06 19:20:00|13860|13854|13860|13854|13860.2|13855.7|13857.7|13853.2|229
1581017100000|2020-02-06 19:25:00|13860.1|13854.1|13859.6|13853.6|13860.1|13855.6|13858.2|13853.5|145
1581017400000|2020-02-06 19:30:00|13859.5|13853.5|13857.6|13854.6|13860.1|13855.6|13857.6|13853.2|157
1581017700000|2020-02-06 19:35:00|13857.8|13854.8|13859.2|13853.2|13860.2|13855.3|13857.5|13852.6|163
1581018000000|2020-02-06 19:40:00|13859.3|13853.3|13859.4|13853.4|13859.5|13855.1|13857.7|13853.2|107
1581018300000|2020-02-06 19:45:00|13857.9|13854.9|13858.2|13855.2|13859.8|13855.4|13857.8|13853.3|124
1581018600000|2020-02-06 19:50:00|13858.1|13855.1|13858.2|13855.2|13859.8|13855.4|13858|13853.6|67
1581018900000|2020-02-06 19:55:00|13858.1|13855.1|13860.3|13854.3|13860.3|13855.7|13857.9|13853.4|129
1581019200000|2020-02-06 20:00:00|13860.2|13854.2|13859.4|13853.4|13860.3|13854.3|13859.2|13853.2|158
1581019500000|2020-02-06 20:05:00|13859.2|13853.2|13859.2|13853.2|13860|13854|13858.9|13852.9|160
1581019800000|2020-02-06 20:10:00|13859.1|13853.1|13860.7|13854.7|13860.8|13854.8|13858.8|13852.8|252
1581020100000|2020-02-06 20:15:00|13860.8|13854.8|13860.6|13854.6|13861.5|13855.8|13858.8|13853.9|176
1581020400000|2020-02-06 20:20:00|13860.7|13854.7|13861.6|13855.6|13862.4|13856.4|13860.4|13854.4|115
1581020700000|2020-02-06 20:25:00|13861.5|13855.5|13861.8|13855.8|13861.9|13855.9|13860.4|13854.4|205
1581021000000|2020-02-06 20:30:00|13861.7|13855.7|13861.3|13855.3|13861.7|13855.7|13860.8|13854.8|197
1581021300000|2020-02-06 20:35:00|13861.4|13855.4|13861.7|13855.7|13861.7|13855.7|13860.9|13854.9|135
1581021600000|2020-02-06 20:40:00|13861.6|13855.6|13862.5|13856.5|13862.6|13856.6|13861.6|13855.6|129
1581021900000|2020-02-06 20:45:00|13862.4|13856.4|13862.6|13856.6|13862.8|13858.2|13860.8|13856.2|80
1581022200000|2020-02-06 20:50:00|13862.5|13856.5|13861.5|13855.5|13862.9|13856.9|13861.2|13855.2|145
1581022500000|2020-02-06 20:55:00|13861.4|13855.4|13861|13855|13861.8|13855.8|13860.9|13854.9|179
1581022800000|2020-02-06 21:00:00|13861.1|13855.1|13860.1|13854.1|13861.2|13855.2|13859.5|13853.5|111
1581023100000|2020-02-06 21:05:00|13860.2|13854.2|13860|13854|13860.3|13854.3|13859.6|13853.6|93
1581023400000|2020-02-06 21:10:00|13859.9|13853.9|13860.8|13854.8|13860.9|13854.9|13859.8|13853.8|113
1581023700000|2020-02-06 21:15:00|13860.7|13854.7|13860.2|13854.2|13861.2|13855.2|13860.1|13854.1|101
1581024000000|2020-02-06 21:20:00|13860.1|13854.1|13859.5|13853.5|13860.2|13855.2|13858.2|13853.5|76
1581024300000|2020-02-06 21:25:00|13859.6|13853.6|13859.4|13853.4|13860|13855.1|13857.9|13852.9|84
1581024600000|2020-02-06 21:30:00|13859.3|13853.3|13860.2|13854.2|13860.7|13854.7|13859.1|13853.1|120
1581024900000|2020-02-06 21:35:00|13860.1|13854.1|13860.5|13854.5|13860.8|13854.8|13859.7|13853.7|99
1581025200000|2020-02-06 21:40:00|13860.4|13854.4|13860.6|13854.6|13860.9|13854.9|13860.1|13854.1|84
1581025500000|2020-02-06 21:45:00|13860.4|13854.4|13861.1|13855.1|13861.6|13855.6|13860|13854|114
1581025800000|2020-02-06 21:50:00|13861|13855|13860.9|13854.9|13861.3|13855.3|13860.4|13854.4|77
1581026100000|2020-02-06 21:55:00|13861|13855|13860.4|13854.4|13861.6|13855.6|13860.1|13854.1|108
1581026400000|2020-02-06 22:00:00|13860.2|13854.2|13860.1|13854.1|13860.5|13854.5|13859.9|13853.9|24
1581026700000|2020-02-06 22:05:00|13860.2|13854.2|13859.7|13853.7|13861.8|13854.7|13858.7|13852.7|74
1581027000000|2020-02-06 22:10:00|13859.8|13853.8|13859.7|13853.7|13860.4|13854.4|13859.1|13853.1|106
1581027300000|2020-02-06 22:15:00|13859.6|13853.6|13859.7|13853.7|13859.7|13853.7|13859.1|13853.1|64
1581027600000|2020-02-06 22:20:00|13859.6|13853.6|13859.7|13853.7|13860.1|13854.1|13859|13853|70
1581027900000|2020-02-06 22:25:00|13859.8|13853.8|13859.5|13853.5|13859.8|13853.8|13858.8|13852.8|71
1581028200000|2020-02-06 22:30:00|13859.6|13853.6|13859.7|13853.7|13860|13854|13859.2|13853.2|84
1581028500000|2020-02-06 22:35:00|13859.9|13853.9|13859.8|13853.8|13860.1|13854.1|13859.5|13853.5|72
1581028800000|2020-02-06 22:40:00|13859.4|13853.4|13858.1|13850.3|13860.4|13854.1|13855.2|13849.2|267
1581029100000|2020-02-06 22:45:00|13858.2|13851.1|13858.1|13852.1|13858.9|13852.9|13857.7|13850.1|134
1581029400000|2020-02-06 22:50:00|13858.3|13851.5|13858|13851.2|13858.6|13852.6|13857.7|13850.6|130
1581029700000|2020-02-06 22:55:00|13857.9|13851.4|13857.1|13851.1|13858.4|13851.7|13856|13849.9|178
1581030000000|2020-02-06 23:00:00|13857.2|13851.2|13859.6|13853.6|13859.7|13853.7|13856.9|13850.9|123
1581030300000|2020-02-06 23:05:00|13859.5|13853.5|13861.4|13855.4|13861.7|13855.7|13859|13853|111
1581030600000|2020-02-06 23:10:00|13861.1|13855.1|13860.3|13854.3|13861.7|13855.7|13860.1|13854.1|83
1581030900000|2020-02-06 23:15:00|13860.2|13854.2|13860.5|13854.5|13860.7|13854.7|13859.6|13853.6|109
1581031200000|2020-02-06 23:20:00|13860.6|13854.6|13863.6|13857.6|13863.7|13857.7|13860.3|13854.3|110
1581031500000|2020-02-06 23:25:00|13863.5|13857.5|13862.1|13856.1|13863.7|13857.7|13861.9|13855.9|95
1581031800000|2020-02-06 23:30:00|13862.2|13856.2|13861.5|13855.5|13862.3|13856.3|13861.2|13855.2|81
1581032100000|2020-02-06 23:35:00|13861.4|13855.4|13864.1|13858.1|13866.2|13860.2|13861.4|13855.4|146
1581032400000|2020-02-06 23:40:00|13864|13858|13862.2|13856.2|13864.7|13858.7|13862.2|13856.2|134
1581032700000|2020-02-06 23:45:00|13862|13856|13864.3|13858.3|13864.4|13858.4|13861.8|13855.8|94
1581033000000|2020-02-06 23:50:00|13864.5|13858.5|13865.4|13859.4|13865.6|13859.6|13864.3|13858.3|93
1581033300000|2020-02-06 23:55:00|13865.3|13859.3|13864.5|13861.5|13866.1|13861.6|13863.9|13859.2|85
1581033600000|2020-02-07 00:00:00|13865.8|13859.8|13868.4|13862.4|13868.9|13863.3|13864.9|13859.4|148
1581033900000|2020-02-07 00:05:00|13868.3|13862.3|13867|13864|13869.7|13865.3|13865.8|13861.6|182
1581034200000|2020-02-07 00:10:00|13868.5|13862.5|13869.3|13863.3|13869.3|13864.1|13863.9|13859.7|267
1581034500000|2020-02-07 00:15:00|13869.2|13863.2|13870.9|13864.9|13871|13866.6|13866.3|13861.8|195
1581034800000|2020-02-07 00:20:00|13871|13865|13867.5|13864.5|13871.3|13866.5|13867.3|13862.8|208
1581035100000|2020-02-07 00:25:00|13867.4|13864.4|13867.4|13861.4|13869|13864.5|13865.3|13860.7|450
1581035400000|2020-02-07 00:30:00|13867.5|13861.5|13867.2|13861.2|13867.8|13863|13865|13859|198
1581035700000|2020-02-07 00:35:00|13867.3|13861.3|13867.3|13861.3|13867.6|13862.5|13865.4|13860.1|237
1581036000000|2020-02-07 00:40:00|13867.4|13861.4|13873.3|13867.3|13873.5|13868.4|13865.8|13861.4|242
1581036300000|2020-02-07 00:45:00|13873.4|13867.4|13870.4|13867.4|13876.1|13871.1|13869.7|13865.3|249
1581036600000|2020-02-07 00:50:00|13870.3|13867.3|13867.1|13861.1|13870.5|13867.5|13867|13861|162
1581036900000|2020-02-07 00:55:00|13867|13861|13868.7|13862.7|13869.1|13863.5|13865.6|13859.6|186
1581037200000|2020-02-07 01:00:00|13868.6|13862.6|13865.4|13859.4|13868.7|13864.1|13864.3|13858.3|353
1581037500000|2020-02-07 01:05:00|13865.5|13859.5|13865|13859|13865.5|13861.1|13862.3|13857.7|427
1581037800000|2020-02-07 01:10:00|13865.1|13859.1|13860.5|13857.5|13865.2|13860.8|13860.4|13855.6|452
1581038100000|2020-02-07 01:15:00|13860.6|13857.6|13857.8|13851.8|13863|13857.6|13855.1|13850.5|480
1581038400000|2020-02-07 01:20:00|13857.9|13851.9|13853.8|13850.8|13858.6|13854.1|13853.6|13849.2|400
1581038700000|2020-02-07 01:25:00|13853.7|13850.7|13858.3|13855.3|13859.8|13855.6|13853.7|13850.4|387
1581039000000|2020-02-07 01:30:00|13858.2|13855.2|13857.7|13854.7|13859.9|13855.4|13856.9|13853.3|451
1581039300000|2020-02-07 01:35:00|13857.6|13854.6|13855.8|13852.8|13858.1|13854.7|13855.4|13851.1|312
1581039600000|2020-02-07 01:40:00|13855.9|13852.9|13854.9|13851.9|13857.8|13853.7|13854.3|13850.5|330
1581039900000|2020-02-07 01:45:00|13855|13852|13855.3|13852.3|13857.2|13853.9|13854.3|13850.4|321
1581040200000|2020-02-07 01:50:00|13855.2|13852.2|13858.1|13855.1|13859.9|13855.9|13855.2|13852.2|329
1581040500000|2020-02-07 01:55:00|13858.2|13855.2|13860|13854|13861.8|13857.4|13857.3|13853.4|389
1581040800000|2020-02-07 02:00:00|13860.1|13854.1|13860.3|13857.3|13861.2|13857.8|13858|13853.3|301
1581041100000|2020-02-07 02:05:00|13860.2|13857.2|13864.9|13861.9|13866.7|13862.2|13860.2|13856.2|378
1581041400000|2020-02-07 02:10:00|13864.8|13861.8|13863.5|13860.5|13866.3|13861.9|13863.5|13859.4|167
1581041700000|2020-02-07 02:15:00|13863.6|13860.6|13866.4|13860.4|13866.9|13862.4|13863|13858.7|351
1581042000000|2020-02-07 02:20:00|13866.3|13860.3|13861.2|13855.2|13866.4|13862|13859.3|13854.7|309
1581042300000|2020-02-07 02:25:00|13859.7|13856.7|13857.3|13854.3|13860.6|13856.7|13855|13850.4|372
1581042600000|2020-02-07 02:30:00|13857.2|13854.2|13858.5|13855.5|13859.2|13855.8|13856.3|13852.2|205
1581042900000|2020-02-07 02:35:00|13858.4|13855.4|13855.1|13852.1|13859.4|13855.8|13854.6|13850.9|270
1581043200000|2020-02-07 02:40:00|13855|13852|13856.8|13853.8|13859.8|13855.3|13853.6|13849.8|270
1581043500000|2020-02-07 02:45:00|13856.7|13853.7|13856.8|13853.8|13858.6|13854.3|13855.8|13850.7|282
1581043800000|2020-02-07 02:50:00|13858.3|13852.3|13859.2|13856.2|13860.4|13856.7|13856.7|13852.2|252
1581044100000|2020-02-07 02:55:00|13859.4|13856.4|13858.9|13855.9|13860.7|13857.4|13858.7|13854.6|218
1581044400000|2020-02-07 03:00:00|13858.8|13855.8|13856.3|13853.3|13859.6|13855.9|13856.2|13851.8|210
1581044700000|2020-02-07 03:05:00|13856.4|13853.4|13856.8|13853.8|13858|13853.9|13854.7|13850.1|317
1581045000000|2020-02-07 03:10:00|13856.6|13853.6|13860|13854|13860.7|13856.3|13856.6|13852.1|259
1581045300000|2020-02-07 03:15:00|13860.1|13854.1|13857.5|13854.5|13860.4|13855.9|13856.9|13852.9|338
1581045600000|2020-02-07 03:20:00|13857.4|13854.4|13855|13852|13857.5|13854.5|13854|13849.5|194
1581045900000|2020-02-07 03:25:00|13855.1|13852.1|13859.5|13853.5|13859.5|13855.4|13854.8|13850.4|194
1581046200000|2020-02-07 03:30:00|13857.9|13854.9|13857.9|13854.9|13861.2|13856.3|13857.3|13853.3|201
1581046500000|2020-02-07 03:35:00|13858|13855|13859.2|13856.2|13859.9|13856.4|13857.8|13853.9|180
1581046800000|2020-02-07 03:40:00|13859.3|13856.3|13860.1|13857.1|13860.7|13857.7|13859|13856|155
1581047100000|2020-02-07 03:45:00|13860.2|13857.2|13860|13857|13861.8|13857.7|13859.1|13855.8|135
1581047400000|2020-02-07 03:50:00|13859.9|13856.9|13856.9|13853.9|13859.9|13856.9|13856.5|13852.6|202
1581047700000|2020-02-07 03:55:00|13856.8|13853.8|13857.6|13854.6|13857.8|13854.8|13856.5|13853.5|155
1581048000000|2020-02-07 04:00:00|13857.5|13854.5|13857.2|13854.2|13857.5|13854.5|13856.4|13853.4|184
1581048300000|2020-02-07 04:05:00|13857.1|13854.1|13857.2|13854.2|13857.2|13854.2|13855.9|13852.9|156
1581048600000|2020-02-07 04:10:00|13857.1|13854.1|13857.5|13854.5|13857.8|13854.8|13856.9|13853.9|135
1581048900000|2020-02-07 04:15:00|13857.6|13854.6|13859.6|13856.6|13860.8|13856.6|13857.4|13854.4|174
1581049200000|2020-02-07 04:20:00|13859.5|13856.5|13858.1|13855.1|13861.5|13857.6|13857.7|13853.3|152
1581049500000|2020-02-07 04:25:00|13858|13855|13855.9|13852.9|13858.7|13855|13855.7|13851.6|150
1581049800000|2020-02-07 04:30:00|13856|13853|13855.3|13852.3|13858.2|13853.5|13854.4|13850.2|176
1581050100000|2020-02-07 04:35:00|13855.4|13852.4|13855.2|13852.2|13855.7|13852.7|13855.1|13852.1|71
1581050400000|2020-02-07 04:40:00|13855.4|13852.4|13856.4|13853.4|13856.5|13853.5|13855.3|13852.3|109
1581050700000|2020-02-07 04:45:00|13856.3|13853.3|13856.2|13853.2|13856.6|13853.6|13855.8|13852.8|75
1581051000000|2020-02-07 04:50:00|13856.1|13853.1|13856.1|13853.1|13856.5|13853.5|13855.8|13852.8|88
1581051300000|2020-02-07 04:55:00|13856|13853|13856.2|13853.2|13857.2|13853.5|13855.8|13851.2|97
1581051600000|2020-02-07 05:00:00|13856|13853|13856.6|13853.6|13858.7|13854.4|13855.7|13851.7|222
1581051900000|2020-02-07 05:05:00|13856.7|13853.7|13857.4|13854.4|13858.7|13854.5|13856.6|13852.6|197
1581052200000|2020-02-07 05:10:00|13857.3|13854.3|13857.3|13854.3|13857.5|13854.5|13857.1|13854.1|120
1581052500000|2020-02-07 05:15:00|13857.4|13854.4|13859.9|13856.9|13861.4|13858.4|13857.2|13854.2|226
1581052800000|2020-02-07 05:20:00|13860|13857|13859.1|13853.1|13860.4|13857|13857.1|13852.5|254
1581053100000|2020-02-07 05:25:00|13859|13853|13859.2|13853.2|13859.7|13854.8|13856.1|13851.7|312
1581053400000|2020-02-07 05:30:00|13859.3|13853.3|13861.3|13855.3|13861.6|13856.8|13858.8|13852.8|249
1581053700000|2020-02-07 05:35:00|13861.2|13855.2|13860.7|13857.7|13862.6|13858.2|13859.6|13855.2|217
1581054000000|2020-02-07 05:40:00|13860.6|13857.6|13862.4|13859.4|13862.4|13859.4|13859.8|13856.8|282
1581054300000|2020-02-07 05:45:00|13862.3|13859.3|13867.9|13864.9|13869.5|13865|13862.2|13858.1|356
1581054600000|2020-02-07 05:50:00|13867.8|13864.8|13870.5|13864.5|13870.9|13865.2|13866|13861.7|232
1581054900000|2020-02-07 05:55:00|13870.4|13864.4|13875|13869|13879.1|13874|13868.2|13864.2|371
1581055200000|2020-02-07 06:00:00|13875.1|13869.1|13880.4|13877.4|13882|13877.4|13874.1|13868.1|336
1581055500000|2020-02-07 06:05:00|13880.3|13877.3|13882.7|13879.7|13887.5|13883|13879.7|13874.7|304
1581055800000|2020-02-07 06:10:00|13882.8|13879.8|13881.7|13875.7|13885.3|13880.9|13878.8|13874.5|278
1581056100000|2020-02-07 06:15:00|13880.1|13877.1|13895.7|13889.7|13895.8|13889.8|13880|13875.5|308
1581056400000|2020-02-07 06:20:00|13895.6|13889.6|13891.7|13885.7|13897.3|13892.3|13888.9|13884.3|351
1581056700000|2020-02-07 06:25:00|13891.6|13885.6|13860.2|13854.2|13892.5|13888.2|13858.1|13852.1|613
1581057000000|2020-02-07 06:30:00|13860.3|13854.3|13862.4|13856.4|13867.4|13861.4|13858.2|13853.5|483
1581057300000|2020-02-07 06:35:00|13862.5|13856.5|13863.7|13857.7|13864.6|13858.6|13861.3|13856.1|296
1581057600000|2020-02-07 06:40:00|13863.6|13857.6|13868.1|13862.1|13870.2|13864.9|13861|13856.4|431
1581057900000|2020-02-07 06:45:00|13868.2|13862.2|13870.1|13864.1|13870.5|13866.1|13864.9|13860.4|422
1581058200000|2020-02-07 06:50:00|13870.2|13864.2|13866.6|13863.6|13870.2|13866.2|13866.2|13861.8|384
1581058500000|2020-02-07 06:55:00|13866.7|13863.7|13866|13860|13869.8|13865.1|13864.2|13859.8|374
1581058800000|2020-02-07 07:00:00|13866.1|13860.1|13868.3|13865.3|13870.3|13865.9|13864.8|13859.5|493
1581059100000|2020-02-07 07:05:00|13868.2|13865.2|13873.5|13867.5|13874.2|13869.6|13868.1|13863.2|323
1581059400000|2020-02-07 07:10:00|13873.4|13867.4|13873|13867|13874.3|13869.9|13871.3|13866.2|450
1581059700000|2020-02-07 07:15:00|13872.9|13866.9|13870.4|13867.4|13873.5|13868.8|13867|13862.4|344
1581060000000|2020-02-07 07:20:00|13870.3|13867.3|13870.7|13867.7|13872.7|13868.3|13869.9|13865.6|289
1581060300000|2020-02-07 07:25:00|13870.8|13867.8|13876.9|13870.9|13877.9|13873.5|13870.2|13865.7|501
1581060600000|2020-02-07 07:30:00|13875.6|13872.6|13874.8|13871.8|13877.5|13873.1|13874.1|13870.7|449
1581060900000|2020-02-07 07:35:00|13874.7|13871.7|13876.1|13873.1|13878.2|13873.9|13874|13869.5|372
1581061200000|2020-02-07 07:40:00|13876|13873|13879|13873|13879.7|13874.3|13875.2|13871.7|447
1581061500000|2020-02-07 07:45:00|13879.1|13873.1|13881.9|13878.9|13883.1|13879.5|13878.1|13873|319
1581061800000|2020-02-07 07:50:00|13881.8|13878.8|13885.6|13879.6|13886.5|13882|13881.8|13878.5|322
1581062100000|2020-02-07 07:55:00|13885.4|13879.4|13890.1|13887.1|13891.5|13887.1|13880.3|13876|489
1581062400000|2020-02-07 08:00:00|13890|13887|13890|13887|13891.5|13888.5|13889.1|13885.5|369
1581062700000|2020-02-07 08:05:00|13889.9|13886.9|13888|13885|13890|13887|13887.7|13884.7|314
1581063000000|2020-02-07 08:10:00|13888.1|13885.1|13883.1|13880.1|13888.7|13885.4|13882.7|13879.2|429
1581063300000|2020-02-07 08:15:00|13883|13880|13882.4|13879.4|13884.1|13880.6|13881|13877.4|430
1581063600000|2020-02-07 08:20:00|13882.5|13879.5|13882.4|13879.4|13884.7|13881.2|13882.2|13877.7|409
1581063900000|2020-02-07 08:25:00|13882.3|13879.3|13882.1|13879.1|13883.6|13879.8|13880.8|13877.4|343
1581064200000|2020-02-07 08:30:00|13882.2|13879.2|13887.8|13884.8|13889.7|13885.6|13882.1|13879.1|441
1581064500000|2020-02-07 08:35:00|13887.9|13884.9|13887.6|13881.6|13891.5|13887|13886|13881.2|519
1581064800000|2020-02-07 08:40:00|13887.7|13881.7|13882.9|13879.9|13887.9|13883|13881.8|13877.3|395
1581065100000|2020-02-07 08:45:00|13882.8|13879.8|13884.4|13881.4|13887|13882.9|13882.8|13879.8|330
1581065400000|2020-02-07 08:50:00|13884.3|13881.3|13886.2|13883.2|13888|13883.8|13883.8|13880.1|325
1581065700000|2020-02-07 08:55:00|13886.1|13883.1|13890.6|13884.6|13891.1|13886.9|13885.9|13882.9|483
1581066000000|2020-02-07 09:00:00|13890.8|13884.8|13889.8|13886.8|13893.3|13888.7|13888.9|13884.1|442
1581066300000|2020-02-07 09:05:00|13889.7|13886.7|13889.6|13886.6|13891.6|13886.9|13888.4|13884.6|266
1581066600000|2020-02-07 09:10:00|13889.7|13886.7|13888.1|13885.1|13890.2|13887.1|13888.1|13884|206
1581066900000|2020-02-07 09:15:00|13888.2|13885.2|13885.3|13879.3|13888.5|13885.4|13881.4|13876.4|339
1581067200000|2020-02-07 09:20:00|13885.4|13879.4|13887.3|13884.3|13888.9|13884.3|13883.9|13879.4|244
1581067500000|2020-02-07 09:25:00|13887.2|13884.2|13908.7|13902.7|13908.9|13902.9|13886.9|13882.6|672
1581067800000|2020-02-07 09:30:00|13908.8|13902.8|13908.9|13902.9|13912.3|13906.3|13905.6|13900.5|529
1581068100000|2020-02-07 09:35:00|13908.7|13902.7|13905.6|13899.6|13911.6|13905.6|13904|13898|472
1581068400000|2020-02-07 09:40:00|13905.5|13899.5|13912.6|13906.6|13912.8|13908|13903.7|13898.9|510
1581068700000|2020-02-07 09:45:00|13912.7|13906.7|13912.7|13906.7|13913.1|13908.7|13910.1|13905.2|368
1581069000000|2020-02-07 09:50:00|13912.8|13906.8|13913.3|13907.3|13916.7|13910.8|13909.8|13905.6|502
1581069300000|2020-02-07 09:55:00|13913.4|13907.4|13912|13906|13914.6|13909.9|13907.9|13903.2|540
1581069600000|2020-02-07 10:00:00|13912.2|13906.2|13912.9|13906.9|13915.6|13911|13911.4|13905.4|351
1581069900000|2020-02-07 10:05:00|13912.8|13906.8|13908.8|13902.8|13913.1|13907.1|13907.3|13902.5|363
1581070200000|2020-02-07 10:10:00|13908.7|13902.7|13915.7|13909.7|13915.9|13911.2|13907.2|13902.7|403
1581070500000|2020-02-07 10:15:00|13913.6|13910.6|13912.2|13906.2|13915|13910.6|13909.4|13903.4|419
1581070800000|2020-02-07 10:20:00|13912.1|13906.1|13908.5|13902.5|13912.1|13906.9|13908|13902|478
1581071100000|2020-02-07 10:25:00|13908.4|13902.4|13907.1|13901.1|13909.9|13905|13905.4|13900.5|483
1581071400000|2020-02-07 10:30:00|13907|13901|13910.1|13907.1|13913|13908.4|13906.8|13900.8|540
1581071700000|2020-02-07 10:35:00|13910.2|13907.2|13914.5|13908.5|13915|13910.4|13910.2|13905.7|519
1581072000000|2020-02-07 10:40:00|13914.4|13908.4|13912.1|13906.1|13914.6|13910.1|13910.3|13905.8|405
1581072300000|2020-02-07 10:45:00|13912.2|13906.2|13910.1|13904.1|13914.2|13909|13909|13903.3|317
1581072600000|2020-02-07 10:50:00|13910|13904|13908.2|13902.2|13910.3|13905.8|13906.6|13901.6|323
1581072900000|2020-02-07 10:55:00|13908.1|13902.1|13904.3|13898.3|13908.3|13903.5|13901.3|13896.7|263
1581073200000|2020-02-07 11:00:00|13904.2|13898.2|13902.6|13899.6|13905.9|13901.2|13902.4|13898|292
1581073500000|2020-02-07 11:05:00|13902.5|13899.5|13904.2|13901.2|13906|13901.5|13902.5|13898.1|270
1581073800000|2020-02-07 11:10:00|13904.3|13901.3|13899.7|13896.7|13905.8|13901.3|13899.6|13894.7|358
1581074100000|2020-02-07 11:15:00|13899.8|13896.8|13899.6|13893.6|13902.9|13897.7|13898.1|13892.8|377
1581074400000|2020-02-07 11:20:00|13899.5|13893.5|13896.4|13893.4|13902|13897.5|13896.2|13891.4|406
1581074700000|2020-02-07 11:25:00|13896.2|13893.2|13900.8|13897.8|13902.3|13897.9|13896.2|13892.2|267
1581075000000|2020-02-07 11:30:00|13900.9|13897.9|13901|13898|13903.4|13898.7|13900.6|13896.2|254
1581075300000|2020-02-07 11:35:00|13901.1|13898.1|13904.6|13898.6|13904.6|13900.2|13900.6|13896.4|241
1581075600000|2020-02-07 11:40:00|13903.2|13900.2|13906.5|13900.5|13907.7|13903.2|13903.2|13898.7|239
1581075900000|2020-02-07 11:45:00|13906.4|13900.4|13908.5|13902.5|13908.8|13903.8|13904.2|13899.7|294
1581076200000|2020-02-07 11:50:00|13908.6|13902.6|13905.9|13899.9|13910|13904|13904.2|13899.8|440
1581076500000|2020-02-07 11:55:00|13905.8|13899.8|13907.6|13901.6|13907.7|13902.7|13903.7|13899.1|258
1581076800000|2020-02-07 12:00:00|13907.7|13901.7|13908.4|13902.4|13909.2|13904.6|13906.2|13901.6|229
1581077100000|2020-02-07 12:05:00|13908.5|13902.5|13907.7|13901.7|13908.9|13903.5|13906.5|13901.6|254
1581077400000|2020-02-07 12:10:00|13907.8|13901.8|13907.5|13904.5|13908.9|13904.5|13907|13901.5|261
1581077700000|2020-02-07 12:15:00|13909.2|13903.2|13912.2|13906.2|13912.4|13907.9|13907.7|13902.5|336
1581078000000|2020-02-07 12:20:00|13912.3|13906.3|13912.2|13906.2|13912.8|13908.2|13910|13905.4|245
1581078300000|2020-02-07 12:25:00|13910.8|13907.8|13912.9|13906.9|13913.2|13907.8|13910.8|13906.1|262
1581078600000|2020-02-07 12:30:00|13912.8|13906.8|13913|13907|13913.9|13909.4|13910.3|13905.8|294
1581078900000|2020-02-07 12:35:00|13913.2|13907.2|13914.1|13908.1|13914.1|13908.5|13910.7|13906|254
1581079200000|2020-02-07 12:40:00|13914|13908|13913.9|13907.9|13914.3|13909.8|13912.4|13907.6|170
1581079500000|2020-02-07 12:45:00|13914|13908|13913.5|13907.5|13914.4|13909.8|13911.8|13907|189
1581079800000|2020-02-07 12:50:00|13912|13909|13911.7|13905.7|13913.5|13909.2|13909.4|13904.7|288
1581080100000|2020-02-07 12:55:00|13911.6|13905.6|13908.7|13905.7|13911.8|13907.3|13908.7|13904.3|173
1581080400000|2020-02-07 13:00:00|13908.8|13905.8|13909.9|13903.9|13910.6|13906.2|13907.9|13903.5|293
1581080700000|2020-02-07 13:05:00|13910|13904|13910.6|13904.6|13910.7|13905.8|13906.3|13901.6|408
1581081000000|2020-02-07 13:10:00|13910.5|13904.5|13910.1|13904.1|13910.5|13904.5|13907.4|13901.4|384
1581081300000|2020-02-07 13:15:00|13910|13904|13907.6|13901.6|13911.1|13905.1|13907.5|13901.5|439
1581081600000|2020-02-07 13:20:00|13907.7|13901.7|13904.1|13898.1|13907.7|13901.7|13904|13898|262
1581081900000|2020-02-07 13:25:00|13904.2|13898.2|13909.4|13896.7|13909.8|13900.7|13903.8|13895.2|246
1581082200000|2020-02-07 13:30:00|13909.1|13897.5|13904.7|13898.7|13909.6|13902.5|13903.7|13896.2|561
1581082500000|2020-02-07 13:35:00|13904.8|13898.8|13905.6|13899.6|13907.3|13902|13902.8|13898|624
1581082800000|2020-02-07 13:40:00|13905.7|13899.7|13908.6|13902.6|13908.6|13902.8|13904.1|13899.6|444
1581083100000|2020-02-07 13:45:00|13908.5|13902.5|13907.9|13904.9|13910.5|13905.8|13904.8|13900.3|524
1581083400000|2020-02-07 13:50:00|13908|13905|13906.7|13903.7|13909.7|13905.1|13905.5|13901.2|464
1581083700000|2020-02-07 13:55:00|13906.8|13903.8|13907.9|13904.9|13909.5|13905.1|13905.1|13900.6|375
1581084000000|2020-02-07 14:00:00|13908|13905|13908.9|13905.9|13910.8|13906.6|13907.7|13903.2|380
1581084300000|2020-02-07 14:05:00|13909|13906|13916.6|13913.6|13919.2|13914.8|13909|13906|536
1581084600000|2020-02-07 14:10:00|13916.7|13913.7|13914.3|13908.3|13918.8|13913.9|13912.7|13908|382
1581084900000|2020-02-07 14:15:00|13914.2|13908.2|13911.4|13908.4|13914.7|13910.1|13910.6|13906.5|341
1581085200000|2020-02-07 14:20:00|13911.5|13908.5|13910.2|13907.2|13913|13908.5|13908.8|13904.9|276
1581085500000|2020-02-07 14:25:00|13910.3|13907.3|13910.7|13907.7|13912.6|13908.1|13908.1|13904.2|366
1581085800000|2020-02-07 14:30:00|13910.9|13907.9|13911.8|13905.8|13912.8|13908.3|13908.2|13903.8|662
1581086100000|2020-02-07 14:35:00|13911.9|13905.9|13909.3|13903.3|13912|13908.2|13905.9|13901.1|602
1581086400000|2020-02-07 14:40:00|13909.5|13903.5|13907.1|13904.1|13910.9|13906.3|13906.7|13902.4|512
1581086700000|2020-02-07 14:45:00|13907.2|13904.2|13911.4|13905.4|13912.6|13907.7|13907.2|13902.8|488
1581087000000|2020-02-07 14:50:00|13911.5|13905.5|13912|13906|13912.1|13907.5|13909.2|13904.4|370
1581087300000|2020-02-07 14:55:00|13911.9|13905.9|13913.6|13907.6|13915|13910|13910.6|13905.8|244
1581087600000|2020-02-07 15:00:00|13912.1|13909.1|13910.2|13904.2|13913.9|13909.4|13910.1|13904.1|426
1581087900000|2020-02-07 15:05:00|13910.3|13904.3|13909.9|13903.9|13912.2|13906.2|13907.3|13902.5|475
1581088200000|2020-02-07 15:10:00|13909.8|13903.8|13908.2|13905.2|13911.2|13906.4|13907.2|13902.4|460
1581088500000|2020-02-07 15:15:00|13909.7|13903.7|13910.6|13904.6|13911.1|13906.6|13907.6|13903.5|518
1581088800000|2020-02-07 15:20:00|13910.8|13904.8|13910.5|13904.5|13910.8|13906.3|13907.4|13903.1|381
1581089100000|2020-02-07 15:25:00|13910.4|13904.4|13908.7|13902.7|13911.1|13906.7|13907.2|13902.6|450
1581089400000|2020-02-07 15:30:00|13909|13903|13907.5|13901.5|13909.4|13904.5|13906.1|13901.5|381
1581089700000|2020-02-07 15:35:00|13907.1|13901.1|13905.5|13902.5|13907.2|13902.7|13904.9|13900.3|416
1581090000000|2020-02-07 15:40:00|13905.6|13902.6|13896|13890|13907.1|13902.7|13894.4|13889.5|567
1581090300000|2020-02-07 15:45:00|13896.1|13890.1|13896.5|13890.5|13898|13893.6|13894.6|13888.6|409
1581090600000|2020-02-07 15:50:00|13896.8|13890.8|13901.4|13895.4|13901.4|13895.7|13894.7|13890.1|397
1581090900000|2020-02-07 15:55:00|13901.3|13895.3|13901.6|13895.6|13902.4|13897.7|13898.6|13893.3|463
1581091200000|2020-02-07 16:00:00|13901.5|13895.5|13900.5|13894.5|13902.7|13896.7|13900.1|13894.1|424
1581091500000|2020-02-07 16:05:00|13900.6|13894.6|13903.1|13897.1|13903.2|13897.2|13899.8|13893.8|356
1581091800000|2020-02-07 16:10:00|13903|13897|13904|13898|13904.4|13898.4|13902.7|13896.7|187
1581092100000|2020-02-07 16:15:00|13904.1|13898.1|13905.9|13899.9|13906.1|13900.3|13903.2|13897.7|166
1581092400000|2020-02-07 16:20:00|13906|13900|13903.3|13897.3|13906.1|13900.1|13903|13897|248
1581092700000|2020-02-07 16:25:00|13903.4|13897.4|13902.6|13896.6|13904.3|13899.3|13901.3|13896.4|203
1581093000000|2020-02-07 16:30:00|13902.7|13896.7|13901|13895|13903.9|13898.6|13899.4|13894.6|254
1581093300000|2020-02-07 16:35:00|13900.9|13894.9|13900.4|13894.4|13901.6|13896.2|13898.7|13893.7|251
1581093600000|2020-02-07 16:40:00|13900.5|13894.5|13902.1|13896.1|13902.3|13896.7|13899.5|13894.4|205
1581093900000|2020-02-07 16:45:00|13902|13896|13902|13896|13902.6|13897.4|13900.1|13895.1|150
1581094200000|2020-02-07 16:50:00|13901.5|13895.5|13900.9|13894.9|13901.9|13897.1|13899.4|13894.7|160
1581094500000|2020-02-07 16:55:00|13900.6|13894.6|13899.7|13893.7|13900.8|13895.6|13898|13893.1|217
1581094800000|2020-02-07 17:00:00|13899.6|13893.6|13901.8|13895.8|13902.2|13896.2|13899.6|13893.6|321
1581095100000|2020-02-07 17:05:00|13901.9|13895.9|13901.5|13895.5|13902.1|13897|13899.5|13894.9|256
1581095400000|2020-02-07 17:10:00|13901.4|13895.4|13901.6|13895.6|13901.8|13897.1|13900|13895.2|104
1581095700000|2020-02-07 17:15:00|13901.7|13895.7|13901.4|13895.4|13901.8|13896.9|13899.6|13895.1|178
1581096000000|2020-02-07 17:20:00|13901.5|13895.5|13901.4|13895.4|13901.9|13897.2|13899.8|13895.1|163
1581096300000|2020-02-07 17:25:00|13901.5|13895.5|13901.6|13895.6|13901.7|13897.2|13899.7|13895.3|116
1581096600000|2020-02-07 17:30:00|13901.5|13895.5|13901.3|13895.3|13901.9|13897.3|13899.5|13894.9|121
1581096900000|2020-02-07 17:35:00|13901.2|13895.2|13900.9|13894.9|13901.5|13897|13899.2|13894.8|261
1581097200000|2020-02-07 17:40:00|13900.8|13894.8|13900.7|13894.7|13901|13896.1|13899.1|13894.2|234
1581097500000|2020-02-07 17:45:00|13900.9|13894.9|13899.4|13896.4|13901.2|13896.6|13899.2|13894.6|132
1581097800000|2020-02-07 17:50:00|13899.3|13896.3|13901.2|13895.2|13901.6|13897.2|13899.3|13894.8|256
1581098100000|2020-02-07 17:55:00|13901.3|13895.3|13901.5|13895.5|13901.7|13896.6|13899.3|13894.8|169
1581098400000|2020-02-07 18:00:00|13901.6|13895.6|13901.6|13895.6|13902|13897.2|13900|13894.7|254
1581098700000|2020-02-07 18:05:00|13901.5|13895.5|13899|13896|13901.7|13896.3|13898.8|13894.2|87
1581099000000|2020-02-07 18:10:00|13899.1|13896.1|13901|13895|13901.9|13896.7|13898.8|13893.9|155
1581099300000|2020-02-07 18:15:00|13901.1|13895.1|13901.8|13895.8|13902|13897.4|13899|13894.3|119
1581099600000|2020-02-07 18:20:00|13901.7|13895.7|13901.9|13895.9|13902.4|13897.7|13900.4|13895.5|204
1581099900000|2020-02-07 18:25:00|13901.8|13895.8|13900.8|13894.8|13902.1|13897.2|13900|13894.4|204
1581100200000|2020-02-07 18:30:00|13900.5|13894.5|13901.2|13895.2|13901.5|13895.5|13899.3|13893.3|245
1581100500000|2020-02-07 18:35:00|13901.1|13895.1|13901.6|13895.6|13901.9|13895.9|13898.9|13892.9|340
1581100800000|2020-02-07 18:40:00|13901.5|13895.5|13901.6|13895.6|13901.9|13895.9|13901.3|13895.3|139
1581101100000|2020-02-07 18:45:00|13901.7|13895.7|13902.8|13896.8|13902.9|13898.2|13900.3|13895.3|158
1581101400000|2020-02-07 18:50:00|13902.7|13896.7|13902.3|13896.3|13902.9|13898.3|13900.6|13895.7|165
1581101700000|2020-02-07 18:55:00|13900.8|13897.8|13903|13897|13904|13898.5|13900.6|13896.2|246
1581102000000|2020-02-07 19:00:00|13903.1|13897.1|13902.3|13896.3|13903.8|13898.6|13901.4|13895.4|306
1581102300000|2020-02-07 19:05:00|13902.4|13896.4|13903.2|13897.2|13903.7|13898.5|13901.5|13896.2|247
1581102600000|2020-02-07 19:10:00|13903.1|13897.1|13901.6|13898.6|13903.7|13899.2|13901.3|13897|197
1581102900000|2020-02-07 19:15:00|13901.5|13898.5|13902.2|13896.2|13903.4|13899.2|13900.6|13896.1|207
1581103200000|2020-02-07 19:20:00|13902.3|13896.3|13902.3|13896.3|13903|13898.5|13900.4|13895.8|174
1581103500000|2020-02-07 19:25:00|13902.4|13896.4|13899.5|13896.5|13902.4|13897.9|13899.1|13894.5|152
1581103800000|2020-02-07 19:30:00|13899.4|13896.4|13901.6|13895.6|13901.8|13896.5|13899.1|13894.3|175
1581104100000|2020-02-07 19:35:00|13901.4|13895.4|13901.5|13895.5|13901.7|13897.1|13899.2|13894.6|142
1581104400000|2020-02-07 19:40:00|13901.4|13895.4|13901.6|13895.6|13902.2|13896.9|13899.9|13894.9|136
1581104700000|2020-02-07 19:45:00|13901.5|13895.5|13901.4|13895.4|13901.6|13896.9|13899.8|13895|122
1581105000000|2020-02-07 19:50:00|13901.3|13895.3|13901.2|13895.2|13902.2|13897.1|13899.9|13894.9|166
1581105300000|2020-02-07 19:55:00|13901.3|13895.3|13901.3|13895.3|13901.8|13896.8|13899.6|13895|144
1581105600000|2020-02-07 20:00:00|13901.2|13895.2|13901.5|13895.5|13902|13896|13901|13895|155
1581105900000|2020-02-07 20:05:00|13901.6|13895.6|13901.5|13895.5|13902.4|13896.4|13901.2|13895.2|145
1581106200000|2020-02-07 20:10:00|13901.4|13895.4|13902|13896|13902.1|13896.1|13901.2|13895.2|172
1581106500000|2020-02-07 20:15:00|13901.9|13895.9|13902.7|13896.7|13903|13897|13901.9|13895.9|150
1581106800000|2020-02-07 20:20:00|13902.6|13896.6|13902.6|13896.6|13902.8|13896.8|13902.3|13896.3|134
1581107100000|2020-02-07 20:25:00|13902.5|13896.5|13902.4|13896.4|13902.7|13898.1|13901|13896.1|169
1581107400000|2020-02-07 20:30:00|13902.3|13896.3|13901.4|13895.4|13902.4|13897.4|13900.4|13895.2|204
1581107700000|2020-02-07 20:35:00|13901.3|13895.3|13901|13895|13901.8|13896.9|13899.8|13894.8|210
1581108000000|2020-02-07 20:40:00|13901.1|13895.1|13900.1|13894.1|13901.2|13896.6|13899.6|13893.9|197
1581108300000|2020-02-07 20:45:00|13900.2|13894.2|13900.5|13894.5|13901|13895|13899.9|13893.9|161
1581108600000|2020-02-07 20:50:00|13900.3|13894.3|13899.6|13893.6|13900.7|13894.7|13899.5|13893.5|273
1581108900000|2020-02-07 20:55:00|13899.8|13893.8|13899.9|13893.9|13900.2|13894.2|13899.2|13893.2|277
1581109200000|2020-02-07 21:00:00|13900|13894|13900|13894|13900.3|13894.3|13899.2|13893.2|108
1581109500000|2020-02-07 21:05:00|13900.1|13894.1|13898.8|13892.8|13900.3|13894.3|13898.2|13892.2|125
1581109800000|2020-02-07 21:10:00|13898.9|13892.9|13898.5|13892.5|13899.2|13893.2|13898|13892|113
1581110100000|2020-02-07 21:15:00|13898.4|13892.4|13897.7|13891.7|13898.4|13892.4|13897.3|13891.3|93
1581110400000|2020-02-07 21:20:00|13897.8|13891.8|13897.4|13891.4|13898|13892|13897.1|13891.1|99
1581110700000|2020-02-07 21:25:00|13897.3|13891.3|13896.6|13890.6|13897.5|13891.5|13896.1|13890.1|124
1581111000000|2020-02-07 21:30:00|13896.5|13890.5|13895.2|13889.2|13896.6|13890.6|13895.2|13889.2|101
1581111300000|2020-02-07 21:35:00|13895|13889|13896.3|13890.3|13896.7|13890.7|13895|13889|208
1581111600000|2020-02-07 21:40:00|13896.2|13890.2|13895.1|13889.1|13896.6|13890.6|13894.8|13888.8|125
1581111900000|2020-02-07 21:45:00|13895.2|13889.2|13895.7|13889.7|13896.8|13890.5|13895.2|13887.8|97
1581112200000|2020-02-07 21:50:00|13896.7|13890.7|13913.6|13890.7|13914.6|13893.2|13895.8|13886.8|227
1581112500000|2020-02-07 21:55:00|13911|13897|13914.2|13887.2|13917.2|13897.3|13894.3|13883.7|144
1581282000000|2020-02-09 21:00:00|13912.2|13899.9|13912.2|13899.9|13912.2|13899.9|13912.2|13899.9|1
1581282300000|2020-02-09 21:05:00|13912.6|13898.6|13912.2|13899.9|13913|13899.9|13912.2|13898.6|3
1581283200000|2020-02-09 21:20:00|13913.2|13898.8|13912.2|13899.9|13913.2|13899.9|13912.2|13898.8|2
1581283500000|2020-02-09 21:25:00|13913.4|13899.4|13912.2|13899.9|13913.4|13899.9|13912.2|13899|3
1581284700000|2020-02-09 21:45:00|13913|13898.6|13912.2|13899.9|13914.5|13907.5|13912.2|13898.6|13
1581285000000|2020-02-09 21:50:00|13911.1|13900.9|13912.2|13899.9|13913.6|13900.9|13911.1|13899.4|12
1581285300000|2020-02-09 21:55:00|13913.4|13901.9|13912.2|13902.7|13913.4|13903.8|13912.2|13901.6|11
1581285600000|2020-02-09 22:00:00|13912.3|13900.9|13914.5|13904.8|13916.3|13905.8|13911.7|13900.5|34
1581285900000|2020-02-09 22:05:00|13913.5|13904.4|13913.1|13904.9|13914.5|13906.4|13911.8|13901.1|68
1581286200000|2020-02-09 22:10:00|13913.2|13905.3|13913.5|13907.5|13915.2|13908.3|13912.3|13902.4|105
1581286500000|2020-02-09 22:15:00|13913.4|13907.4|13913.3|13907.3|13915.2|13909.2|13912.8|13906.8|58
1581286800000|2020-02-09 22:20:00|13913.4|13907.4|13910.9|13901.4|13915.2|13907.6|13907.4|13897|114
1581287100000|2020-02-09 22:25:00|13910.8|13901.1|13909.7|13899.5|13912.4|13901.6|13907.6|13898.5|117
1581287400000|2020-02-09 22:30:00|13909.9|13899.7|13906.5|13900.3|13909.9|13901.1|13905.6|13899|107
1581287700000|2020-02-09 22:35:00|13906.7|13900.4|13906.4|13900.1|13909.1|13900.5|13905.5|13899|84
1581288000000|2020-02-09 22:40:00|13907.3|13900|13908.1|13900.4|13908.8|13900.4|13905.8|13898.7|73
1581288300000|2020-02-09 22:45:00|13908.3|13900.3|13908|13900.3|13908.3|13902.2|13905.6|13899.6|47
1581288600000|2020-02-09 22:50:00|13907.8|13900.2|13908.2|13900.4|13908.2|13900.4|13907.7|13899.9|65
1581288900000|2020-02-09 22:55:00|13907.9|13900.3|13908.5|13902.5|13909|13902.5|13905.6|13898.1|87
1581289200000|2020-02-09 23:00:00|13905.6|13899.6|13905.8|13899.8|13907.5|13902.7|13904.2|13899.4|124
1581289500000|2020-02-09 23:05:00|13905.9|13899.9|13904.3|13898.3|13906.4|13900.4|13904.2|13898.2|108
1581289800000|2020-02-09 23:10:00|13904.2|13898.2|13905|13899|13905.2|13899.2|13903.5|13897.5|239
1581290100000|2020-02-09 23:15:00|13905.1|13899.1|13907.2|13901.2|13907.7|13901.7|13904.2|13898.2|380
1581290400000|2020-02-09 23:20:00|13907.1|13901.1|13907.4|13901.4|13907.5|13901.5|13906.4|13900.4|243
1581290700000|2020-02-09 23:25:00|13907.5|13901.5|13907.7|13901.7|13908.1|13902.9|13905.7|13901|157
1581291000000|2020-02-09 23:30:00|13907.6|13901.6|13914.3|13908.3|13917.9|13911.9|13907.5|13901.5|415
1581291300000|2020-02-09 23:35:00|13914.4|13908.4|13918.3|13912.3|13921.2|13915.2|13914|13908|410
1581291600000|2020-02-09 23:40:00|13918.2|13912.2|13919.4|13913.4|13920.3|13914.3|13918.2|13912.2|214
1581291900000|2020-02-09 23:45:00|13919.2|13913.2|13915.9|13909.9|13919.2|13913.2|13913.6|13907.6|382
1581292200000|2020-02-09 23:50:00|13916|13910|13916.9|13910.9|13918.2|13912.2|13915.8|13909.8|374
1581292500000|2020-02-09 23:55:00|13917|13911|13919.4|13913.4|13919.6|13913.6|13916.2|13910.2|297
1581292800000|2020-02-10 00:00:00|13919|13913|13922.2|13916.2|13922.3|13916.3|13918.4|13912.4|215
1581293100000|2020-02-10 00:05:00|13922.3|13916.3|13923.3|13917.3|13923.6|13919.3|13920.3|13916|314
1581293400000|2020-02-10 00:10:00|13923.4|13917.4|13924.7|13918.7|13925.9|13921.5|13921.9|13917.2|271
1581293700000|2020-02-10 00:15:00|13924.6|13918.6|13924.4|13918.4|13925.3|13919.8|13921.3|13916.5|219
1581294000000|2020-02-10 00:20:00|13924.3|13918.3|13917.3|13911.3|13924.4|13919.8|13915.7|13909.7|355
1581294300000|2020-02-10 00:25:00|13917.4|13911.4|13912.9|13909.9|13917.4|13912.8|13911.7|13907.2|344
1581294600000|2020-02-10 00:30:00|13913|13910|13917.1|13914.1|13918.8|13914.1|13911.8|13907.3|314
1581294900000|2020-02-10 00:35:00|13918.7|13912.7|13918.6|13915.6|13920.8|13916.5|13916|13911.5|394
1581295200000|2020-02-10 00:40:00|13918.5|13915.5|13918.1|13915.1|13920.2|13915.7|13917.4|13912.3|208
1581295500000|2020-02-10 00:45:00|13918.2|13915.2|13919.7|13916.7|13921.4|13916.9|13918.2|13914.2|293
1581295800000|2020-02-10 00:50:00|13919.9|13916.9|13918.4|13912.4|13922.5|13917.9|13917|13912.4|284
1581296100000|2020-02-10 00:55:00|13917.9|13911.9|13915.7|13909.7|13917.9|13912.1|13911.8|13907.4|343
1581296400000|2020-02-10 01:00:00|13915.8|13909.8|13915.4|13909.4|13917.5|13912|13913.8|13908.7|346
1581296700000|2020-02-10 01:05:00|13915.3|13909.3|13916|13913|13917.4|13913.1|13913.8|13908.6|229
1581297000000|2020-02-10 01:10:00|13915.9|13912.9|13920.4|13914.4|13920.6|13915.2|13915.7|13912.5|191
1581297300000|2020-02-10 01:15:00|13920.5|13914.5|13913|13910|13920.5|13915|13911.6|13906.8|418
1581297600000|2020-02-10 01:20:00|13913.1|13910.1|13913.3|13910.3|13915.2|13911.3|13911.5|13907.1|328
1581297900000|2020-02-10 01:25:00|13913.2|13910.2|13917.2|13911.2|13917.5|13911.5|13912.5|13908.1|223
1581298200000|2020-02-10 01:30:00|13917.3|13911.3|13907.9|13904.9|13917.3|13913.4|13907.8|13903.2|373
1581298500000|2020-02-10 01:35:00|13908|13905|13903.8|13897.8|13910.8|13906.3|13897.2|13891.2|519
1581298800000|2020-02-10 01:40:00|13903.9|13897.9|13898.5|13892.5|13905|13899|13895.9|13890|402
1581299100000|2020-02-10 01:45:00|13898.7|13892.7|13905.7|13899.7|13906.1|13900.8|13898.7|13892.7|556
1581299400000|2020-02-10 01:50:00|13905.6|13899.6|13907.8|13901.8|13908.6|13903.9|13903.8|13898.4|368
1581299700000|2020-02-10 01:55:00|13907.7|13901.7|13907.8|13901.8|13909.5|13904.5|13906.1|13901.1|353
1581300000000|2020-02-10 02:00:00|13908.1|13902.1|13904.9|13898.9|13908.8|13904.2|13902.8|13898.2|371
1581300300000|2020-02-10 02:05:00|13904.8|13898.8|13899.6|13893.6|13905|13899.9|13895.4|13889.5|440
1581300600000|2020-02-10 02:10:00|13899.5|13893.5|13897.7|13894.7|13902.3|13897.7|13897.2|13892.5|467
1581300900000|2020-02-10 02:15:00|13899.2|13893.2|13893.2|13890.2|13899.5|13894.8|13892.9|13888.4|476
1581301200000|2020-02-10 02:20:00|13893.1|13890.1|13896.4|13890.4|13897.3|13892.6|13893.1|13888.3|451
1581301500000|2020-02-10 02:25:00|13896.2|13890.2|13895.7|13889.7|13896.6|13891.8|13891.7|13887.4|345
1581301800000|2020-02-10 02:30:00|13895.8|13889.8|13894.7|13888.7|13896.8|13892|13891.9|13887.7|391
1581302100000|2020-02-10 02:35:00|13894.9|13888.9|13893.1|13890.1|13895.1|13890.6|13892.3|13887.7|323
1581302400000|2020-02-10 02:40:00|13893.2|13890.2|13895.6|13889.6|13896|13891.6|13892.9|13887.7|340
1581302700000|2020-02-10 02:45:00|13895.7|13889.7|13895.8|13889.8|13896|13891.3|13894|13889|250
1581303000000|2020-02-10 02:50:00|13895.7|13889.7|13896.5|13890.5|13896.7|13890.7|13895.7|13889.7|172
1581303300000|2020-02-10 02:55:00|13896.6|13890.6|13895.8|13889.8|13896.6|13891.8|13894|13889.3|272
1581303600000|2020-02-10 03:00:00|13895.9|13889.9|13891.9|13888.9|13895.9|13891.2|13891.4|13887|267
1581303900000|2020-02-10 03:05:00|13891.8|13888.8|13893.9|13887.9|13894.1|13889.7|13891.5|13887.1|176
1581304200000|2020-02-10 03:10:00|13894|13888|13893.2|13890.2|13895|13890.5|13892.6|13887.9|179
1581304500000|2020-02-10 03:15:00|13893.3|13890.3|13897.3|13891.3|13897.7|13892.9|13892.8|13888.2|317
1581304800000|2020-02-10 03:20:00|13897.4|13891.4|13901.6|13895.6|13902.4|13898|13896.2|13891.3|368
1581305100000|2020-02-10 03:25:00|13901.5|13895.5|13898.9|13892.9|13901.5|13896.6|13898.5|13892.5|224
1581305400000|2020-02-10 03:30:00|13898.6|13892.6|13898.7|13892.7|13899.7|13893.7|13898.2|13892.2|296
1581305700000|2020-02-10 03:35:00|13898.6|13892.6|13898.2|13892.2|13899.1|13894.1|13896.8|13892.2|162
1581306000000|2020-02-10 03:40:00|13898.4|13892.4|13896.9|13890.9|13898.4|13893.8|13895|13890.5|185
1581306300000|2020-02-10 03:45:00|13896.8|13890.8|13898.5|13892.5|13898.7|13893.1|13894.9|13890.1|152
1581306600000|2020-02-10 03:50:00|13898.4|13892.4|13898.8|13892.8|13899.4|13894.9|13897.2|13892.3|200
1581306900000|2020-02-10 03:55:00|13898.9|13892.9|13897|13894|13899|13894.4|13897|13892.4|103
1581307200000|2020-02-10 04:00:00|13898.5|13892.5|13899.6|13893.6|13899.7|13895.3|13896.8|13891.9|155
1581307500000|2020-02-10 04:05:00|13899.7|13893.7|13900.5|13894.5|13900.5|13896|13897.7|13893.4|179
1581307800000|2020-02-10 04:10:00|13898.9|13895.9|13898.3|13895.3|13900.6|13896|13898.1|13893.6|128
1581308100000|2020-02-10 04:15:00|13898.2|13895.2|13900.6|13894.6|13900.7|13896|13898.2|13893.6|138
1581308400000|2020-02-10 04:20:00|13900.7|13894.7|13899.9|13893.9|13900.8|13896.2|13898.3|13893.5|109
1581308700000|2020-02-10 04:25:00|13898.6|13895.6|13899.3|13896.3|13900.8|13896.3|13898.3|13893.9|117
1581309000000|2020-02-10 04:30:00|13899.2|13896.2|13899|13896|13900.9|13896.4|13898.8|13894.5|111
1581309300000|2020-02-10 04:35:00|13899.1|13896.1|13899.4|13893.4|13900.9|13897.3|13898|13893.4|193
1581309600000|2020-02-10 04:40:00|13899.6|13893.6|13894|13891|13899.8|13894.2|13893.9|13889.4|179
1581309900000|2020-02-10 04:45:00|13895.6|13889.6|13896.6|13890.6|13896.7|13892|13893.9|13889.4|100
1581310200000|2020-02-10 04:50:00|13896.5|13890.5|13898.1|13892.1|13898.6|13893.4|13895.7|13890.1|174
1581310500000|2020-02-10 04:55:00|13898|13892|13900.2|13894.2|13900.3|13894.4|13897.2|13892|235
1581310800000|2020-02-10 05:00:00|13900|13894|13899.4|13893.4|13900.5|13895.9|13897.1|13892.7|268
1581311100000|2020-02-10 05:05:00|13899.3|13893.3|13899.2|13896.2|13900.9|13897.1|13897.3|13893.1|196
1581311400000|2020-02-10 05:10:00|13900.7|13894.7|13898.5|13895.5|13900.7|13896.3|13898.1|13893.6|161
1581311700000|2020-02-10 05:15:00|13898.6|13895.6|13898|13895|13900.7|13895.9|13898|13893.6|181
1581312000000|2020-02-10 05:20:00|13899.6|13893.6|13898.9|13892.9|13900|13895.5|13897.4|13892.6|123
1581312300000|2020-02-10 05:25:00|13899|13893|13896.5|13890.5|13899.3|13894.9|13894.8|13890.4|185
1581312600000|2020-02-10 05:30:00|13896.4|13890.4|13893.7|13890.7|13896.5|13891.9|13893.5|13889.3|198
1581312900000|2020-02-10 05:35:00|13893.8|13890.8|13893.8|13890.8|13895.5|13891.2|13892.7|13888.5|321
1581313200000|2020-02-10 05:40:00|13893.9|13890.9|13893.3|13890.3|13895.5|13891.2|13892.7|13888.4|269
1581313500000|2020-02-10 05:45:00|13893.4|13890.4|13890.1|13887.1|13894.8|13890.4|13890.1|13885.7|380
1581313800000|2020-02-10 05:50:00|13890|13887|13891.1|13888.1|13893.7|13889.2|13890|13885.5|276
1581314100000|2020-02-10 05:55:00|13891.2|13888.2|13893.9|13890.9|13895.6|13891.2|13890.1|13885.9|359
1581314400000|2020-02-10 06:00:00|13894|13891|13893.5|13887.5|13895.7|13891.4|13890.7|13886.4|413
1581314700000|2020-02-10 06:05:00|13893.7|13887.7|13893.6|13890.6|13895.9|13891.1|13892.2|13887.3|245
1581315000000|2020-02-10 06:10:00|13893.5|13890.5|13894.2|13888.2|13895.3|13890.7|13891.9|13887.4|338
1581315300000|2020-02-10 06:15:00|13894.3|13888.3|13887.4|13884.4|13895|13890.5|13886.8|13882.2|435
1581315600000|2020-02-10 06:20:00|13887.5|13884.5|13886.7|13883.7|13890.7|13886.2|13886.7|13882.4|400
1581315900000|2020-02-10 06:25:00|13886.8|13883.8|13886.8|13883.8|13888.7|13884.4|13886.6|13882.5|210
1581316200000|2020-02-10 06:30:00|13886.9|13883.9|13884.9|13881.9|13888.4|13884.2|13884.6|13879.5|235
1581316500000|2020-02-10 06:35:00|13885|13882|13881.3|13878.3|13886.3|13882.2|13881|13876.5|237
1581316800000|2020-02-10 06:40:00|13881.4|13878.4|13880.6|13877.6|13881.4|13878.4|13880.5|13877.5|224
1581317100000|2020-02-10 06:45:00|13880.7|13877.7|13881|13878|13881|13878|13880.5|13877.5|165
1581317400000|2020-02-10 06:50:00|13880.8|13877.8|13882|13879|13883.6|13879|13880.5|13877.1|159
1581317700000|2020-02-10 06:55:00|13881.9|13878.9|13880.9|13877.9|13883.7|13879.2|13880.6|13876.1|161
1581318000000|2020-02-10 07:00:00|13880.8|13877.8|13888|13882|13889.2|13884.3|13880.7|13877.7|397
1581318300000|2020-02-10 07:05:00|13888.1|13882.1|13887.3|13884.3|13888.8|13884.5|13886.1|13881.3|271
1581318600000|2020-02-10 07:10:00|13887.2|13884.2|13894.8|13888.8|13895|13890|13887.2|13882.8|364
1581318900000|2020-02-10 07:15:00|13894.7|13888.7|13890.6|13887.6|13895|13890.3|13890.2|13885.7|363
1581319200000|2020-02-10 07:20:00|13890.5|13887.5|13887.8|13884.8|13892|13887.5|13887.7|13883.4|375
1581319500000|2020-02-10 07:25:00|13887.7|13884.7|13888.2|13885.2|13889.8|13885.7|13887.7|13883.5|214
1581319800000|2020-02-10 07:30:00|13888.1|13885.1|13885.4|13882.4|13888.4|13885.4|13885.3|13880.8|293
1581320100000|2020-02-10 07:35:00|13885.6|13882.6|13887.6|13881.6|13889.2|13885.1|13885.6|13881.2|363
1581320400000|2020-02-10 07:40:00|13886|13883|13887.3|13884.3|13888.6|13884.3|13884.5|13880|399
1581320700000|2020-02-10 07:45:00|13887.2|13884.2|13888|13885|13891.5|13886.8|13887|13882.5|398
1581321000000|2020-02-10 07:50:00|13889.6|13883.6|13890.2|13887.2|13892.7|13888|13888.1|13883.6|357
1581321300000|2020-02-10 07:55:00|13890.3|13887.3|13890.7|13887.7|13892.8|13888.4|13889.8|13885.5|409
1581321600000|2020-02-10 08:00:00|13890.9|13887.9|13893.4|13890.4|13897|13892.5|13890|13885.6|477
1581321900000|2020-02-10 08:05:00|13893.7|13890.7|13892.1|13886.1|13895.1|13890.9|13890.4|13886|298
1581322200000|2020-02-10 08:10:00|13892|13886|13891.3|13885.3|13892.8|13888.4|13889.8|13885.3|233
1581322500000|2020-02-10 08:15:00|13891.4|13885.4|13888.8|13885.8|13891.5|13887|13888.3|13883.9|257
1581322800000|2020-02-10 08:20:00|13888.9|13885.9|13895|13889|13896.7|13892|13888.8|13884.6|512
1581323100000|2020-02-10 08:25:00|13895.1|13889.1|13894.4|13891.4|13896.5|13892|13893.1|13889.1|442
1581323400000|2020-02-10 08:30:00|13894.3|13891.3|13891.7|13888.7|13896.3|13891.8|13891.7|13887.8|416
1581323700000|2020-02-10 08:35:00|13891.6|13888.6|13892.4|13886.4|13893.3|13888.9|13889.2|13885.1|332
1581324000000|2020-02-10 08:40:00|13892.5|13886.5|13891.4|13888.4|13893.6|13889.4|13890.9|13886.1|269
1581324300000|2020-02-10 08:45:00|13891.3|13888.3|13890.5|13884.5|13893.7|13889.1|13889|13884.5|371
1581324600000|2020-02-10 08:50:00|13890.6|13884.6|13889.2|13883.2|13891|13886.4|13887.1|13882.7|345
1581324900000|2020-02-10 08:55:00|13889.3|13883.3|13887.2|13881.2|13889.3|13884.7|13885.1|13880.8|279
1581325200000|2020-02-10 09:00:00|13887.3|13881.3|13887.3|13881.3|13888.4|13883.8|13885.1|13880.5|318
1581325500000|2020-02-10 09:05:00|13887.4|13881.4|13881.5|13878.5|13887.7|13883.1|13881|13876.8|303
1581325800000|2020-02-10 09:10:00|13881.4|13878.4|13883.6|13880.6|13886|13881.4|13881|13877.6|267
1581326100000|2020-02-10 09:15:00|13883.5|13880.5|13884.1|13881.1|13885.6|13881.3|13883.3|13878.6|207
1581326400000|2020-02-10 09:20:00|13884.2|13881.2|13885.4|13882.4|13886.2|13882.7|13883.5|13879.2|296
1581326700000|2020-02-10 09:25:00|13885.5|13882.5|13888.8|13882.8|13889.1|13883.2|13885.2|13880.9|269
1581327000000|2020-02-10 09:30:00|13888.7|13882.7|13887.6|13881.6|13890.7|13884.7|13886.5|13881.5|274
1581327300000|2020-02-10 09:35:00|13887.5|13881.5|13886.6|13880.6|13888|13882.7|13885|13880.2|146
1581327600000|2020-02-10 09:40:00|13886.7|13880.7|13888|13882|13888.7|13882.7|13886.4|13880.4|238
1581327900000|2020-02-10 09:45:00|13888.1|13882.1|13888.7|13882.7|13888.8|13883.4|13885.9|13881.3|275
1581328200000|2020-02-10 09:50:00|13888.8|13882.8|13888.6|13882.6|13888.9|13883.8|13885.3|13880.7|217
1581328500000|2020-02-10 09:55:00|13888.5|13882.5|13887.6|13884.6|13891.5|13887.1|13885.7|13881|331
1581328800000|2020-02-10 10:00:00|13889.1|13883.1|13884.2|13881.2|13889.1|13884.7|13883.6|13879.3|400
1581329100000|2020-02-10 10:05:00|13884.1|13881.1|13885.7|13879.7|13886.7|13881.9|13884|13879.5|224
1581329400000|2020-02-10 10:10:00|13885.6|13879.6|13885.2|13882.2|13886.5|13882.3|13884|13879.6|188
1581329700000|2020-02-10 10:15:00|13885.3|13882.3|13885|13882|13887.4|13882.8|13885|13880.6|136
1581330000000|2020-02-10 10:20:00|13885.1|13882.1|13884.8|13881.8|13888.2|13883.9|13884.5|13880.3|243
1581330300000|2020-02-10 10:25:00|13884.9|13881.9|13885.5|13882.5|13886.9|13882.5|13884.5|13880.2|169
1581330600000|2020-02-10 10:30:00|13885.4|13882.4|13887.1|13881.1|13887.5|13883|13884.9|13880.3|161
1581330900000|2020-02-10 10:35:00|13887|13881|13887.3|13884.3|13887.7|13884.5|13885|13880.6|216
1581331200000|2020-02-10 10:40:00|13887.2|13884.2|13884.2|13878.2|13888.9|13884.5|13882|13877.3|320
1581331500000|2020-02-10 10:45:00|13884.3|13878.3|13884.6|13878.6|13887.1|13882.6|13882.9|13877.8|500
1581331800000|2020-02-10 10:50:00|13884.3|13878.3|13886.5|13880.5|13886.7|13880.7|13882.6|13877.9|228
1581332100000|2020-02-10 10:55:00|13886.4|13880.4|13886.3|13883.3|13888.1|13883.8|13885.3|13880.4|226
1581332400000|2020-02-10 11:00:00|13886.2|13883.2|13889.5|13886.5|13891.5|13887|13885|13880.7|255
1581332700000|2020-02-10 11:05:00|13889.6|13886.6|13888.6|13882.6|13891.4|13887|13888|13882|177
1581333000000|2020-02-10 11:10:00|13888.4|13882.4|13888.3|13882.3|13889.3|13884.5|13887.1|13882|269
1581333300000|2020-02-10 11:15:00|13888.4|13882.4|13887.5|13881.5|13888.8|13884|13885.2|13880.7|269
1581333600000|2020-02-10 11:20:00|13887.6|13881.6|13888.9|13882.9|13889|13883|13887.6|13881.6|99
1581333900000|2020-02-10 11:25:00|13888.8|13882.8|13889.7|13883.7|13889.8|13885.4|13887.3|13882.8|130
1581334200000|2020-02-10 11:30:00|13889.8|13883.8|13887.6|13881.6|13889.9|13885.4|13886.8|13881.4|185
1581334500000|2020-02-10 11:35:00|13887.5|13881.5|13887.9|13881.9|13888.6|13884.2|13886.3|13881.5|216
1581334800000|2020-02-10 11:40:00|13887.8|13881.8|13886.3|13880.3|13888.2|13883.1|13884.8|13880.1|139
1581335100000|2020-02-10 11:45:00|13886.4|13880.4|13886.7|13880.7|13887.9|13882.9|13885|13880.1|210
1581335400000|2020-02-10 11:50:00|13886.6|13880.6|13885.9|13882.9|13887.4|13883|13884.9|13880.4|182
1581335700000|2020-02-10 11:55:00|13885.8|13882.8|13890.6|13884.6|13891|13886.3|13885.3|13880.8|265
1581336000000|2020-02-10 12:00:00|13890.7|13884.7|13890.9|13887.9|13892.6|13888.1|13889.7|13884.2|236
1581336300000|2020-02-10 12:05:00|13890.8|13887.8|13889.5|13886.5|13893.3|13888.9|13889.4|13885|227
1581336600000|2020-02-10 12:10:00|13889.6|13886.6|13890.6|13887.6|13892|13887.6|13889.4|13885.3|166
1581336900000|2020-02-10 12:15:00|13890.5|13887.5|13889.2|13886.2|13891.6|13887.5|13889.1|13884.6|182
1581337200000|2020-02-10 12:20:00|13889.3|13886.3|13888.8|13885.8|13890.5|13886.5|13888.2|13883.7|207
1581337500000|2020-02-10 12:25:00|13888.7|13885.7|13889.7|13886.7|13891.5|13886.7|13888.4|13883.9|192
1581337800000|2020-02-10 12:30:00|13891.3|13885.3|13891.1|13888.1|13891.5|13888.3|13889.6|13885.1|153
1581338100000|2020-02-10 12:35:00|13891.2|13888.2|13890.7|13887.7|13892.4|13888.2|13890.3|13886|154
1581338400000|2020-02-10 12:40:00|13890.8|13887.8|13891.4|13885.4|13892.3|13887.9|13889.3|13884.8|231
1581338700000|2020-02-10 12:45:00|13891.3|13885.3|13892.6|13886.6|13892.9|13888.6|13889.9|13885.3|205
1581339000000|2020-02-10 12:50:00|13892.5|13886.5|13893.1|13887.1|13894.7|13889.8|13891.5|13886.5|178
1581339300000|2020-02-10 12:55:00|13893.2|13887.2|13892.6|13889.6|13894.5|13890.2|13891.5|13887.1|213
1581339600000|2020-02-10 13:00:00|13892.5|13889.5|13893.8|13887.8|13894.4|13890.2|13891.9|13887.4|344
1581339900000|2020-02-10 13:05:00|13893.7|13887.7|13890.3|13887.3|13894.6|13890.2|13890.1|13886.1|302
1581340200000|2020-02-10 13:10:00|13890.4|13887.4|13891.2|13885.2|13892.2|13887.7|13889|13884.1|199
1581340500000|2020-02-10 13:15:00|13891.1|13885.1|13891.2|13888.2|13893.3|13888.8|13889.1|13884.5|237
1581340800000|2020-02-10 13:20:00|13891.3|13888.3|13889.7|13886.7|13892.7|13888.3|13889.1|13884.3|308
1581341100000|2020-02-10 13:25:00|13889.8|13886.8|13888.4|13882.4|13891.5|13886.8|13887.7|13882.1|320
1581341400000|2020-02-10 13:30:00|13888.3|13882.3|13889.1|13883.1|13892.4|13887.8|13887.9|13882.2|403
1581341700000|2020-02-10 13:35:00|13889|13883|13891.4|13885.4|13891.5|13886.4|13888.3|13882.3|245
1581342000000|2020-02-10 13:40:00|13891.3|13885.3|13890.4|13887.4|13892.5|13887.9|13889.2|13883.2|349
1581342300000|2020-02-10 13:45:00|13890.5|13887.5|13894.6|13891.6|13896.4|13891.9|13890.5|13886|336
1581342600000|2020-02-10 13:50:00|13894.5|13891.5|13900.6|13894.6|13902.6|13896.9|13894.5|13890|368
1581342900000|2020-02-10 13:55:00|13900.7|13894.7|13901.4|13895.4|13902.4|13897.7|13898.7|13894.2|445
1581343200000|2020-02-10 14:00:00|13901.5|13895.5|13896.9|13893.9|13901.5|13897.1|13896.8|13892.4|445
1581343500000|2020-02-10 14:05:00|13896.8|13893.8|13905.2|13899.2|13905.3|13900.4|13896.8|13892.7|426
1581343800000|2020-02-10 14:10:00|13905.1|13899.1|13905.5|13902.5|13907.5|13903.3|13903|13898.3|446
1581344100000|2020-02-10 14:15:00|13907.1|13901.1|13904.2|13898.2|13907.4|13903.1|13903.3|13898.1|381
1581344400000|2020-02-10 14:20:00|13904.3|13898.3|13904.1|13898.1|13904.3|13898.3|13903.6|13897.6|159
1581344700000|2020-02-10 14:25:00|13904|13898|13902.2|13896.2|13904.6|13899.4|13898.7|13894|251
1581345000000|2020-02-10 14:30:00|13902.1|13896.1|13895.4|13889.4|13902.1|13897.3|13894|13889.4|367
1581345300000|2020-02-10 14:35:00|13895.5|13889.5|13894.6|13891.6|13896.4|13892.4|13893.9|13889.4|252
1581345600000|2020-02-10 14:40:00|13894.7|13891.7|13895.9|13889.9|13897.7|13893.1|13894.4|13889.9|237
1581345900000|2020-02-10 14:45:00|13895.8|13889.8|13892.4|13889.4|13896|13891.4|13892.2|13887.2|233
1581346200000|2020-02-10 14:50:00|13892.5|13889.5|13891.7|13885.7|13894.8|13890.3|13890.1|13885.6|263
1581346500000|2020-02-10 14:55:00|13891.8|13885.8|13890.6|13884.6|13892.7|13888.3|13886.9|13882.2|261
1581346800000|2020-02-10 15:00:00|13890.7|13884.7|13897|13891|13897.3|13891.3|13888.1|13883.4|317
1581347100000|2020-02-10 15:05:00|13897.1|13891.1|13893.1|13887.1|13897.6|13892|13892.7|13886.8|405
1581347400000|2020-02-10 15:10:00|13893.2|13887.2|13893.9|13887.9|13895.1|13890.6|13890.7|13885.7|393
1581347700000|2020-02-10 15:15:00|13894|13888|13893.4|13887.4|13895.3|13890.6|13891.5|13886.9|410
1581348000000|2020-02-10 15:20:00|13893.5|13887.5|13895|13889|13895.4|13890.6|13892.9|13887|360
1581348300000|2020-02-10 15:25:00|13894.9|13888.9|13894|13888|13895.2|13890.6|13892.4|13886.8|323
1581348600000|2020-02-10 15:30:00|13894.1|13888.1|13894.6|13888.6|13895|13890.4|13892.5|13888|230
1581348900000|2020-02-10 15:35:00|13894.7|13888.7|13892|13889|13895.1|13889.1|13890.1|13884.1|301
1581349200000|2020-02-10 15:40:00|13892.2|13889.2|13894.4|13891.4|13896.6|13891.5|13892.2|13887.8|335
1581349500000|2020-02-10 15:45:00|13894.5|13891.5|13895.6|13892.6|13897.3|13892.8|13893.7|13889.8|264
1581349800000|2020-02-10 15:50:00|13895.5|13892.5|13898.6|13892.6|13899.5|13894.1|13894.5|13890.1|313
1581350100000|2020-02-10 15:55:00|13898.7|13892.7|13900.3|13894.3|13901.9|13896.8|13897.7|13892.7|346
1581350400000|2020-02-10 16:00:00|13900.4|13894.4|13898.5|13892.5|13901.1|13895.1|13898.4|13892.4|349
1581350700000|2020-02-10 16:05:00|13898.7|13892.7|13900.3|13894.3|13900.4|13894.4|13898|13892|175
1581351000000|2020-02-10 16:10:00|13900.4|13894.4|13898.3|13892.3|13900.5|13895|13897.7|13892.2|170
1581351300000|2020-02-10 16:15:00|13898.4|13892.4|13900.5|13894.5|13900.6|13895|13896|13891.6|201
1581351600000|2020-02-10 16:20:00|13900.4|13894.4|13900.1|13894.1|13901.7|13897.1|13899.4|13893.8|236
1581351900000|2020-02-10 16:25:00|13900|13894|13900.2|13894.2|13900.3|13895.4|13897.2|13892.5|167
1581352200000|2020-02-10 16:30:00|13900.3|13894.3|13898.8|13892.8|13900.3|13895.6|13896.7|13892.3|274
1581352500000|2020-02-10 16:35:00|13898.7|13892.7|13897.3|13894.3|13899.1|13894.5|13896.5|13891.6|226
1581352800000|2020-02-10 16:40:00|13897.1|13894.1|13897.8|13891.8|13899.7|13895.2|13895.8|13891.3|203
1581353100000|2020-02-10 16:45:00|13897.9|13891.9|13896.6|13890.6|13898.1|13893.5|13894.5|13889.5|201
1581353400000|2020-02-10 16:50:00|13896.5|13890.5|13896.4|13890.4|13897.2|13892.7|13894|13889.6|188
1581353700000|2020-02-10 16:55:00|13896.6|13890.6|13895.9|13892.9|13897.7|13893|13895.1|13890.4|178
1581354000000|2020-02-10 17:00:00|13895.8|13892.8|13896.7|13890.7|13898.4|13893.9|13895.4|13890.6|243
1581354300000|2020-02-10 17:05:00|13896.6|13890.6|13897.6|13891.6|13897.7|13891.8|13894.8|13888.9|255
1581354600000|2020-02-10 17:10:00|13897.7|13891.7|13896.5|13890.5|13897.7|13892.9|13895.5|13890.1|167
1581354900000|2020-02-10 17:15:00|13896.6|13890.6|13897|13891|13897.3|13892|13895|13890.3|132
1581355200000|2020-02-10 17:20:00|13896.9|13890.9|13896.5|13890.5|13897.8|13892.6|13894.8|13890.3|188
1581355500000|2020-02-10 17:25:00|13895|13892|13897|13891|13897.2|13892.4|13894.8|13890.2|164
1581355800000|2020-02-10 17:30:00|13897.1|13891.1|13897.3|13891.3|13898.1|13892.8|13895.8|13890.9|213
1581356100000|2020-02-10 17:35:00|13897.4|13891.4|13897.8|13891.8|13900.9|13895.5|13896.4|13890.7|296
1581356400000|2020-02-10 17:40:00|13897.7|13891.7|13898.5|13892.5|13899.2|13894.4|13895.6|13891|247
1581356700000|2020-02-10 17:45:00|13898.6|13892.6|13897.6|13891.6|13899.2|13894.5|13896.4|13891.3|218
1581357000000|2020-02-10 17:50:00|13897.7|13891.7|13899.8|13893.8|13900.6|13894.6|13896.4|13891.6|250
1581357300000|2020-02-10 17:55:00|13899.9|13893.9|13900.3|13894.3|13900.4|13894.4|13898.7|13892.7|168
1581357600000|2020-02-10 18:00:00|13900.2|13894.2|13899.3|13893.3|13900.5|13895.9|13898.8|13893.2|316
1581357900000|2020-02-10 18:05:00|13899.2|13893.2|13898|13892|13899.8|13894.4|13897.4|13891.9|189
1581358200000|2020-02-10 18:10:00|13897.7|13891.7|13896.7|13890.7|13898.3|13893.5|13895.4|13890.6|219
1581358500000|2020-02-10 18:15:00|13896.8|13890.8|13896.8|13890.8|13897.1|13892.5|13895.2|13890.4|191
1581358800000|2020-02-10 18:20:00|13896.9|13890.9|13895.2|13889.2|13897.1|13892.6|13893.5|13888.9|181
1581359100000|2020-02-10 18:25:00|13895.1|13889.1|13896.7|13890.7|13896.7|13890.7|13894.6|13888.6|198
1581359400000|2020-02-10 18:30:00|13896.6|13890.6|13896.9|13890.9|13897|13892|13895|13890.3|157
1581359700000|2020-02-10 18:35:00|13897|13891|13894.8|13888.8|13897|13892.3|13893.5|13888.6|221
1581360000000|2020-02-10 18:40:00|13894.9|13888.9|13894.5|13888.5|13895|13890.5|13892.8|13888.3|140
1581360300000|2020-02-10 18:45:00|13894.6|13888.6|13894.4|13888.4|13895|13890.5|13892.9|13888.2|118
1581360600000|2020-02-10 18:50:00|13894.5|13888.5|13894.9|13888.9|13895|13890.5|13892.9|13888.4|135
1581360900000|2020-02-10 18:55:00|13894.8|13888.8|13892.9|13889.9|13895.1|13890.5|13892.6|13888.2|115
1581361200000|2020-02-10 19:00:00|13894.3|13888.3|13895|13889|13895.2|13890.6|13892.9|13888.3|119
1581361500000|2020-02-10 19:05:00|13894.9|13888.9|13894.3|13888.3|13895.2|13890.6|13893|13888.2|139
1581361800000|2020-02-10 19:10:00|13894.5|13888.5|13894.1|13888.1|13894.5|13889.6|13892.5|13887.9|174
1581362100000|2020-02-10 19:15:00|13894|13888|13893.5|13887.5|13894.1|13889|13891.9|13887.3|64
1581362400000|2020-02-10 19:20:00|13893.6|13887.6|13893.3|13887.3|13893.6|13889.1|13891.8|13887.3|89
1581362700000|2020-02-10 19:25:00|13893.4|13887.4|13894.4|13888.4|13894.8|13890|13891.9|13887.2|127
1581363000000|2020-02-10 19:30:00|13894.5|13888.5|13894.6|13888.6|13894.6|13888.6|13894.3|13888.3|82
1581363300000|2020-02-10 19:35:00|13894.5|13888.5|13894.7|13888.7|13894.8|13890.2|13893.2|13888.2|95
1581363600000|2020-02-10 19:40:00|13894.8|13888.8|13895.4|13889.4|13896|13890|13894.7|13888.7|101
1581363900000|2020-02-10 19:45:00|13895.3|13889.3|13895.5|13889.5|13895.6|13889.6|13895|13889|164
1581364200000|2020-02-10 19:50:00|13895.6|13889.6|13895.3|13889.3|13895.9|13889.9|13895.1|13889.1|79
1581364500000|2020-02-10 19:55:00|13895.2|13889.2|13894.7|13888.7|13895.3|13889.3|13893.9|13887.9|206
1581364800000|2020-02-10 20:00:00|13894.6|13888.6|13895.1|13889.1|13895.5|13889.5|13894.3|13888.3|202
1581365100000|2020-02-10 20:05:00|13895|13889|13894.9|13888.9|13895.5|13889.5|13894.8|13888.8|152
1581365400000|2020-02-10 20:10:00|13894.8|13888.8|13894.9|13888.9|13895.2|13889.2|13894.6|13888.6|186
1581365700000|2020-02-10 20:15:00|13894.8|13888.8|13896.4|13890.4|13896.5|13890.5|13894.8|13888.8|142
1581366000000|2020-02-10 20:20:00|13896.3|13890.3|13896.5|13890.5|13896.5|13890.5|13895.8|13889.8|72
1581366300000|2020-02-10 20:25:00|13896.4|13890.4|13897.4|13891.4|13898.2|13892.2|13896.1|13890.1|172
1581366600000|2020-02-10 20:30:00|13897.3|13891.3|13897.5|13891.5|13897.8|13891.8|13896.5|13890.5|196
1581366900000|2020-02-10 20:35:00|13897.4|13891.4|13897.4|13891.4|13898.8|13892.8|13897.3|13891.3|229
1581367200000|2020-02-10 20:40:00|13897.5|13891.5|13896|13890|13898.2|13892.2|13896|13890|252
1581367500000|2020-02-10 20:45:00|13895.9|13889.9|13896.4|13890.4|13897|13891.6|13894.2|13889.8|211
1581367800000|2020-02-10 20:50:00|13896.3|13890.3|13895.5|13889.5|13896.5|13890.5|13895.2|13889.2|245
1581368100000|2020-02-10 20:55:00|13895.6|13889.6|13897.1|13891.1|13897.2|13891.2|13895.2|13889.2|238
1581368400000|2020-02-10 21:00:00|13897.2|13891.2|13897.8|13891.8|13898.3|13892.3|13897.1|13891.1|91
1581368700000|2020-02-10 21:05:00|13897.9|13891.9|13896.7|13890.7|13898.1|13892.1|13896.4|13890.4|92
1581369000000|2020-02-10 21:10:00|13896.6|13890.6|13896.9|13890.9|13897.2|13892.4|13895.4|13890.6|59
1581369300000|2020-02-10 21:15:00|13897|13891|13897|13891|13897.3|13891.3|13896.8|13890.8|64
1581369600000|2020-02-10 21:20:00|13896.9|13890.9|13897.5|13891.5|13897.5|13892.5|13895.5|13890.8|57
1581369900000|2020-02-10 21:25:00|13897.2|13891.2|13897.9|13891.9|13898|13892|13897.2|13891.2|90
1581370200000|2020-02-10 21:30:00|13897.8|13891.8|13897.2|13891.2|13897.9|13891.9|13896.9|13890.9|74
1581370500000|2020-02-10 21:35:00|13897.3|13891.3|13897.3|13891.3|13897.7|13891.7|13897|13891|56
1581370800000|2020-02-10 21:40:00|13897.2|13891.2|13897.4|13891.4|13897.7|13891.7|13896.7|13890.7|82
1581371100000|2020-02-10 21:45:00|13897.3|13891.3|13897.9|13891.9|13898.4|13892.4|13897.3|13891.3|68
1581371400000|2020-02-10 21:50:00|13898.2|13892.2|13898|13892|13898.9|13892.9|13898|13892|86
1581371700000|2020-02-10 21:55:00|13898.1|13892.1|13898.2|13892.2|13899|13892.9|13898.1|13892|364
1581372000000|2020-02-10 22:00:00|13898.3|13892.3|13897.8|13891.8|13898.3|13892.3|13897.8|13891.8|9
1581372300000|2020-02-10 22:05:00|13898.5|13891.7|13898.6|13892.5|13899|13892.7|13897.3|13891.3|69
1581372600000|2020-02-10 22:10:00|13898.8|13892.8|13897.8|13891.8|13899.4|13892.8|13897.6|13891.6|87
1581372900000|2020-02-10 22:15:00|13898.7|13892.7|13899|13892.2|13899.5|13893.1|13897.8|13891.5|84
1581373200000|2020-02-10 22:20:00|13899.1|13891.9|13898.8|13892.8|13899.1|13893|13898|13891.7|106
1581373500000|2020-02-10 22:25:00|13898.7|13892.7|13898.5|13892.5|13899.4|13893.2|13898.1|13891.6|58
1581373800000|2020-02-10 22:30:00|13899.1|13891.9|13898.4|13892.4|13899.2|13892.8|13898.1|13891.8|109
1581374100000|2020-02-10 22:35:00|13898.5|13892.5|13898.6|13892.6|13898.7|13892.7|13897.3|13891.3|73
1581374400000|2020-02-10 22:40:00|13898.5|13892.5|13898.6|13892.6|13898.9|13892.9|13898.1|13892|82
1581374700000|2020-02-10 22:45:00|13898.1|13892.1|13896.6|13890.6|13898.8|13892.8|13896.6|13890.6|82
1581375000000|2020-02-10 22:50:00|13896.7|13890.7|13896.6|13890.6|13897.1|13891.1|13896.5|13890.5|61
1581375300000|2020-02-10 22:55:00|13896.7|13890.7|13896.5|13890.5|13897.1|13891.1|13895.5|13889.5|98
1581375600000|2020-02-10 23:00:00|13896.3|13890.3|13897.3|13891.3|13899.4|13893.4|13896.2|13890.2|133
1581375900000|2020-02-10 23:05:00|13897.4|13891.4|13896.5|13890.5|13897.5|13891.5|13895.9|13889.9|167
1581376200000|2020-02-10 23:10:00|13896.3|13890.3|13896.6|13890.6|13897.8|13891.8|13895.4|13889.4|423
1581376500000|2020-02-10 23:15:00|13896.7|13890.7|13896.3|13890.3|13897.3|13892.8|13894.6|13890|139
1581376800000|2020-02-10 23:20:00|13896.2|13890.2|13896|13890|13896.5|13890.5|13895.8|13889.8|120
1581377100000|2020-02-10 23:25:00|13896.1|13890.1|13895.5|13892.5|13896.9|13892.5|13895.4|13889.9|137
1581377400000|2020-02-10 23:30:00|13895.4|13892.4|13896.9|13890.9|13897.2|13892.4|13895.4|13890.5|122
1581377700000|2020-02-10 23:35:00|13897.1|13891.1|13897.9|13891.9|13898.4|13892.4|13896.9|13890.9|137
1581378000000|2020-02-10 23:40:00|13898|13892|13897.5|13891.5|13898.2|13893.2|13896|13891.3|177
1581378300000|2020-02-10 23:45:00|13897.6|13891.6|13895.2|13889.2|13897.7|13893.1|13893.2|13887.2|170
1581378600000|2020-02-10 23:50:00|13893.8|13890.8|13893.5|13887.5|13895.5|13890.8|13892.3|13887.5|164
1581378900000|2020-02-10 23:55:00|13893.6|13887.6|13893.1|13887.1|13894.6|13890|13891.1|13885.1|237
1581379200000|2020-02-11 00:00:00|13893|13887|13893.3|13890.3|13894.9|13890.6|13890.4|13885.7|310
1581379500000|2020-02-11 00:05:00|13892.9|13889.9|13897.6|13891.6|13900.1|13894.3|13892.2|13888.2|251
1581379800000|2020-02-11 00:10:00|13897.4|13891.4|13898.2|13892.2|13899.2|13895|13895|13890.1|217
1581380100000|2020-02-11 00:15:00|13896.6|13893.6|13896.8|13893.8|13900|13894.9|13896.4|13892|233
1581380400000|2020-02-11 00:20:00|13896.7|13893.7|13892.3|13889.3|13898.4|13893.8|13891.9|13887.5|192
1581380700000|2020-02-11 00:25:00|13892.2|13889.2|13891.8|13888.8|13895.2|13890.7|13891.5|13887.1|158
1581381000000|2020-02-11 00:30:00|13891.9|13888.9|13888.7|13885.7|13892.6|13888.9|13888.3|13883.8|209
1581381300000|2020-02-11 00:35:00|13890.1|13884.1|13889.2|13886.2|13890.7|13886.4|13888.1|13883.5|211
1581381600000|2020-02-11 00:40:00|13889.1|13886.1|13888|13882|13890.8|13886.5|13885.5|13881|317
1581381900000|2020-02-11 00:45:00|13887.9|13881.9|13887.2|13881.2|13888.6|13884.3|13885|13880.1|344
1581382200000|2020-02-11 00:50:00|13887.1|13881.1|13887.6|13881.6|13888.4|13883.8|13885.5|13880.9|241
1581382500000|2020-02-11 00:55:00|13886|13883|13886.2|13883.2|13888.4|13884.1|13885.7|13881.5|255
1581382800000|2020-02-11 01:00:00|13886.1|13883.1|13885.4|13879.4|13889|13884.4|13883.6|13878.5|335
1581383100000|2020-02-11 01:05:00|13885.3|13879.3|13884.9|13878.9|13885.7|13881.1|13882.7|13878.2|249
1581383400000|2020-02-11 01:10:00|13885|13879|13883.4|13877.4|13885.3|13880.8|13881.9|13877.1|278
1581383700000|2020-02-11 01:15:00|13883.5|13877.5|13878.9|13875.9|13885|13879.6|13878.4|13873.9|386
1581384000000|2020-02-11 01:20:00|13879|13876|13882|13876|13882.4|13878|13878.5|13874.2|378
1581384300000|2020-02-11 01:25:00|13882.1|13876.1|13882.7|13876.7|13882.8|13878.3|13880.2|13875.6|245
1581384600000|2020-02-11 01:30:00|13882.6|13876.6|13882.5|13879.5|13884.6|13880.1|13881|13876.5|250
1581384900000|2020-02-11 01:35:00|13882.6|13879.6|13881.3|13878.3|13884.4|13880.3|13880.8|13877.6|267
1581385200000|2020-02-11 01:40:00|13881.4|13878.4|13883.1|13880.1|13884.5|13880.3|13881.3|13877.5|260
1581385500000|2020-02-11 01:45:00|13883|13880|13880.8|13877.8|13884.8|13880.7|13880.4|13876.5|228
1581385800000|2020-02-11 01:50:00|13880.7|13877.7|13878.9|13875.9|13882.2|13877.8|13878.5|13874.5|188
1581386100000|2020-02-11 01:55:00|13878.8|13875.8|13877.9|13874.9|13879.8|13876.2|13877.6|13873.2|224
1581386400000|2020-02-11 02:00:00|13878|13875|13877.9|13874.9|13881|13876.3|13877.5|13873.4|261
1581386700000|2020-02-11 02:05:00|13877.8|13874.8|13881|13878|13883.7|13879.1|13877.6|13873.3|313
1581387000000|2020-02-11 02:10:00|13881.1|13878.1|13884.1|13881.1|13885.6|13881.3|13881|13877.1|296
1581387300000|2020-02-11 02:15:00|13884.2|13881.2|13882.9|13879.9|13884.5|13881.5|13882.7|13879.7|154
1581387600000|2020-02-11 02:20:00|13883|13880|13881.4|13875.4|13884.8|13880.3|13880|13875.4|211
1581387900000|2020-02-11 02:25:00|13881.5|13875.5|13880.6|13877.6|13882.7|13878.2|13879.1|13874.9|232
1581388200000|2020-02-11 02:30:00|13880.7|13877.7|13880.8|13877.8|13887.7|13882.8|13880.6|13876.4|394
1581388500000|2020-02-11 02:35:00|13880.7|13877.7|13877.8|13874.8|13882.6|13878.2|13877.7|13873.5|271
1581388800000|2020-02-11 02:40:00|13877.7|13874.7|13878.7|13875.7|13880.4|13875.9|13877.5|13873.3|225
1581389100000|2020-02-11 02:45:00|13878.9|13875.9|13878.2|13875.2|13880.4|13876.4|13878|13873.7|258
1581389400000|2020-02-11 02:50:00|13878.3|13875.3|13878.1|13875.1|13879.3|13875.6|13877.6|13873.3|138
1581389700000|2020-02-11 02:55:00|13878.2|13875.2|13877.8|13874.8|13880.3|13876|13877.6|13873.2|226
1581390000000|2020-02-11 03:00:00|13877.9|13874.9|13877.7|13874.7|13879.6|13875|13877.5|13873.1|156
1581390300000|2020-02-11 03:05:00|13877.8|13874.8|13876.8|13873.8|13879.2|13874.8|13876.4|13873.2|178
1581390600000|2020-02-11 03:10:00|13876.7|13873.7|13877.2|13874.2|13877.7|13874.7|13876.5|13873.5|194
1581390900000|2020-02-11 03:15:00|13877.1|13874.1|13879|13876|13880.5|13876.1|13876.8|13872.9|277
1581391200000|2020-02-11 03:20:00|13878.9|13875.9|13879.4|13876.4|13881.1|13876.9|13878.6|13874.1|223
1581391500000|2020-02-11 03:25:00|13879.3|13876.3|13879.5|13876.5|13881.2|13876.7|13879|13874.4|246
1581391800000|2020-02-11 03:30:00|13879.6|13876.6|13881.4|13875.4|13881.7|13877.2|13879|13874.6|147
1581392100000|2020-02-11 03:35:00|13881.5|13875.5|13881.6|13875.6|13881.7|13877.5|13879.8|13875.5|123
1581392400000|2020-02-11 03:40:00|13880.1|13877.1|13880.7|13877.7|13883.4|13879|13880|13876.4|184
1581392700000|2020-02-11 03:45:00|13880.8|13877.8|13881|13878|13882.8|13878.3|13880.5|13876.1|132
1581393000000|2020-02-11 03:50:00|13880.9|13877.9|13879.4|13876.4|13882.2|13878|13878.7|13874.7|198
1581393300000|2020-02-11 03:55:00|13879.5|13876.5|13878.9|13875.9|13879.5|13876.5|13878.6|13875.6|87
1581393600000|2020-02-11 04:00:00|13879|13876|13881.3|13875.3|13881.4|13877|13878.9|13875.1|127
1581393900000|2020-02-11 04:05:00|13881.4|13875.4|13881.2|13875.2|13881.4|13876.9|13879.6|13875.1|80
1581394200000|2020-02-11 04:10:00|13881.3|13875.3|13880|13877|13881.5|13877.3|13879.5|13875|114
1581394500000|2020-02-11 04:15:00|13881.6|13875.6|13882.6|13876.6|13882.6|13878.4|13879.9|13875.4|85
1581394800000|2020-02-11 04:20:00|13882.7|13876.7|13881.3|13878.3|13882.9|13878.4|13880.9|13876.4|95
1581395100000|2020-02-11 04:25:00|13881.4|13878.4|13881.3|13878.3|13883|13878.5|13881.1|13876.8|56
1581395400000|2020-02-11 04:30:00|13881.4|13878.4|13881.4|13878.4|13881.4|13878.4|13881.1|13878.1|51
1581395700000|2020-02-11 04:35:00|13881.3|13878.3|13880.5|13877.5|13881.3|13878.3|13880.5|13877.5|84
1581396000000|2020-02-11 04:40:00|13880.6|13877.6|13880.9|13877.9|13882.5|13878.3|13880.6|13876.4|82
1581396300000|2020-02-11 04:45:00|13881|13878|13880.2|13877.2|13882.7|13878.6|13879.8|13875.4|182
1581396600000|2020-02-11 04:50:00|13880.1|13877.1|13877.1|13874.1|13881.2|13877.1|13876.9|13873.9|178
1581396900000|2020-02-11 04:55:00|13877|13874|13877.3|13874.3|13877.5|13874.5|13876.9|13873.9|90
1581397200000|2020-02-11 05:00:00|13877.2|13874.2|13877|13874|13879.1|13874.9|13876.7|13873|116
1581397500000|2020-02-11 05:05:00|13877.1|13874.1|13877.5|13874.5|13879.4|13874.9|13877|13872.6|98
1581397800000|2020-02-11 05:10:00|13877.6|13874.6|13877.3|13874.3|13879.3|13874.9|13877|13873|183
1581398100000|2020-02-11 05:15:00|13877.2|13874.2|13876.9|13873.9|13877.3|13874.3|13876.5|13873.5|120
1581398400000|2020-02-11 05:20:00|13877|13874|13876.8|13873.8|13877.3|13874.3|13876.8|13873.8|76
1581398700000|2020-02-11 05:25:00|13876.9|13873.9|13876.8|13873.8|13877.1|13874.1|13876.6|13873.6|111
1581399000000|2020-02-11 05:30:00|13876.9|13873.9|13876.9|13873.9|13878.4|13874.2|13876.6|13872.4|109
1581399300000|2020-02-11 05:35:00|13876.8|13873.8|13877|13874|13877.1|13874.1|13876.5|13873.5|87
1581399600000|2020-02-11 05:40:00|13876.9|13873.9|13877.2|13874.2|13878.5|13874.7|13876.6|13872.5|122
1581399900000|2020-02-11 05:45:00|13877.1|13874.1|13876.9|13873.9|13879.2|13875|13876.6|13872.5|176
1581400200000|2020-02-11 05:50:00|13877|13874|13876.7|13873.7|13877.7|13874.7|13876.7|13873.7|156
1581400500000|2020-02-11 05:55:00|13876.8|13873.8|13874.8|13871.8|13877.4|13873.8|13874.7|13871.1|294
1581400800000|2020-02-11 06:00:00|13875|13872|13874.9|13871.9|13876.5|13872.6|13874.6|13870.4|237
1581401100000|2020-02-11 06:05:00|13875|13872|13874.7|13871.7|13876.5|13872.2|13874.7|13870.5|139
1581401400000|2020-02-11 06:10:00|13874.9|13871.9|13874.8|13871.8|13876.3|13872.1|13874.6|13870.3|155
1581401700000|2020-02-11 06:15:00|13874.9|13871.9|13875|13872|13876.4|13872.1|13874.6|13870.2|132
1581402000000|2020-02-11 06:20:00|13874.8|13871.8|13875|13872|13875.1|13872.1|13874.7|13871.7|139
1581402300000|2020-02-11 06:25:00|13875.1|13872.1|13875.1|13872.1|13875.2|13872.2|13874.8|13871.8|109
1581402600000|2020-02-11 06:30:00|13875|13872|13875.6|13872.6|13877.3|13872.9|13874.8|13871|222
1581402900000|2020-02-11 06:35:00|13877.1|13871.1|13877.6|13874.6|13879.1|13874.9|13875.4|13871|349
1581403200000|2020-02-11 06:40:00|13879.2|13873.2|13879.1|13873.1|13880|13875.6|13877.4|13873|295
1581403500000|2020-02-11 06:45:00|13879|13873|13877.3|13874.3|13879.3|13875|13877.2|13872.8|301
1581403800000|2020-02-11 06:50:00|13877.4|13874.4|13875.8|13872.8|13877.6|13874.6|13875.7|13872.7|209
1581404100000|2020-02-11 06:55:00|13875.7|13872.7|13876.8|13873.8|13878.4|13874.3|13875.6|13872.1|163
1581404400000|2020-02-11 07:00:00|13876.9|13873.9|13879.2|13876.2|13880.6|13876.3|13876.9|13872.5|252
1581404700000|2020-02-11 07:05:00|13879.1|13876.1|13880.7|13877.7|13882.7|13878.2|13878.6|13874.9|252
1581405000000|2020-02-11 07:10:00|13880.8|13877.8|13882.6|13879.6|13884.5|13880.1|13880.6|13876.2|412
1581405300000|2020-02-11 07:15:00|13882.7|13879.7|13883.4|13880.4|13885.8|13881.3|13882.3|13877.9|381
1581405600000|2020-02-11 07:20:00|13883.5|13880.5|13881.2|13878.2|13886.1|13881.7|13881.2|13876.6|341
1581405900000|2020-02-11 07:25:00|13882.7|13876.7|13879.3|13876.3|13883|13878.5|13878.5|13874.4|300
1581406200000|2020-02-11 07:30:00|13879.2|13876.2|13880.3|13877.3|13881.9|13877.5|13878.4|13874.5|265
1581406500000|2020-02-11 07:35:00|13880.2|13877.2|13884|13878|13884.2|13879.7|13879.7|13875.1|347
1581406800000|2020-02-11 07:40:00|13884.1|13878.1|13884.4|13878.4|13884.5|13880.5|13882.3|13877.8|349
1581407100000|2020-02-11 07:45:00|13884.3|13878.3|13882.8|13879.8|13885.6|13881|13882.3|13877.9|345
1581407400000|2020-02-11 07:50:00|13882.9|13879.9|13885.2|13882.2|13887.4|13883|13882.5|13878|316
1581407700000|2020-02-11 07:55:00|13885.3|13882.3|13885.6|13882.6|13889.7|13885.6|13884.7|13880.3|379
1581408000000|2020-02-11 08:00:00|13885.7|13882.7|13882.4|13879.4|13887.7|13883.7|13881.5|13877.3|459
1581408300000|2020-02-11 08:05:00|13882.5|13879.5|13884.4|13881.4|13886.9|13882.6|13882.5|13878.5|347
1581408600000|2020-02-11 08:10:00|13884.3|13881.3|13886.4|13880.4|13886.4|13883|13883.8|13879.5|332
1581408900000|2020-02-11 08:15:00|13884.7|13881.7|13883.7|13880.7|13885.9|13881.9|13883|13878.5|292
1581409200000|2020-02-11 08:20:00|13883.8|13880.8|13882.8|13879.8|13885.5|13881.1|13881.7|13878.5|250
1581409500000|2020-02-11 08:25:00|13882.9|13879.9|13880.7|13877.7|13883.7|13880|13880.7|13877.7|224
1581409800000|2020-02-11 08:30:00|13880.9|13877.9|13878.3|13875.3|13882.5|13878|13877.8|13874|380
1581410100000|2020-02-11 08:35:00|13878.2|13875.2|13878.1|13875.1|13879.9|13875.8|13877.4|13873.5|270
1581410400000|2020-02-11 08:40:00|13878.2|13875.2|13878.6|13875.6|13882.2|13877.8|13877.8|13873.9|392
1581410700000|2020-02-11 08:45:00|13878.7|13875.7|13879.5|13876.5|13881.4|13877.2|13878.5|13874|323
1581411000000|2020-02-11 08:50:00|13879.4|13876.4|13877.5|13874.5|13881.2|13876.6|13877.4|13873.2|307
1581411300000|2020-02-11 08:55:00|13877.6|13874.6|13877.7|13874.7|13878.1|13875.1|13877|13874|207
1581411600000|2020-02-11 09:00:00|13877.8|13874.8|13882.3|13879.3|13883.2|13880.2|13877.8|13874.8|338
1581411900000|2020-02-11 09:05:00|13882.4|13879.4|13882.6|13879.6|13884.8|13881.1|13881.8|13878.6|285
1581412200000|2020-02-11 09:10:00|13882.7|13879.7|13881.5|13878.5|13883.2|13879.8|13881|13876.9|340
1581412500000|2020-02-11 09:15:00|13881.4|13878.4|13879.2|13876.2|13882.4|13878.6|13879|13876|231
1581412800000|2020-02-11 09:20:00|13879.1|13876.1|13875.6|13872.6|13879.7|13876.2|13874.8|13870.6|207
1581413100000|2020-02-11 09:25:00|13875.5|13872.5|13877.6|13871.6|13877.6|13873.2|13875.4|13871|120
1581413400000|2020-02-11 09:30:00|13877.7|13871.7|13875.6|13872.6|13877.7|13873.4|13874.3|13869.9|267
1581413700000|2020-02-11 09:35:00|13875.5|13872.5|13874.4|13871.4|13877.1|13873|13873.5|13869.1|254
1581414000000|2020-02-11 09:40:00|13874.3|13871.3|13876.3|13873.3|13877.2|13873.3|13874|13871|248
1581414300000|2020-02-11 09:45:00|13876.2|13873.2|13874.9|13871.9|13877.7|13873.4|13874|13870|194
1581414600000|2020-02-11 09:50:00|13874.8|13871.8|13873.9|13870.9|13876.5|13872.2|13873.8|13869.9|205
1581414900000|2020-02-11 09:55:00|13874|13871|13874.2|13871.2|13874.3|13871.3|13873.7|13870.7|92
1581415200000|2020-02-11 10:00:00|13874.3|13871.3|13874.1|13871.1|13874.6|13871.6|13873.7|13870.7|145
1581415500000|2020-02-11 10:05:00|13874|13871|13875.1|13872.1|13876.4|13872.2|13874|13870.2|134
1581415800000|2020-02-11 10:10:00|13875.2|13872.2|13874.1|13871.1|13876.5|13872.3|13874.1|13870.2|144
1581416100000|2020-02-11 10:15:00|13874|13871|13874.1|13871.1|13876.2|13872.2|13873.9|13870.2|105
1581416400000|2020-02-11 10:20:00|13874.2|13871.2|13874.8|13871.8|13876.6|13872.2|13874|13870.2|103
1581416700000|2020-02-11 10:25:00|13874.9|13871.9|13876.3|13870.3|13876.4|13872.1|13874.5|13870.1|151
1581417000000|2020-02-11 10:30:00|13876.4|13870.4|13874.1|13871.1|13876.4|13872.2|13874.1|13870.4|91
1581417300000|2020-02-11 10:35:00|13874.2|13871.2|13874|13871|13875.2|13872.2|13873.6|13870.6|160
1581417600000|2020-02-11 10:40:00|13873.9|13870.9|13873.7|13870.7|13874.3|13871.3|13873.6|13870.6|140
1581417900000|2020-02-11 10:45:00|13873.8|13870.8|13875.1|13872.1|13875.9|13872.9|13873.8|13870.8|184
1581418200000|2020-02-11 10:50:00|13875.2|13872.2|13874.3|13871.3|13876.7|13872.3|13874.1|13869.8|229
1581418500000|2020-02-11 10:55:00|13874.2|13871.2|13874.5|13871.5|13875.4|13872.1|13873.6|13869.3|224
1581418800000|2020-02-11 11:00:00|13874.6|13871.6|13875.3|13872.3|13876.8|13872.4|13874.3|13870|254
1581419100000|2020-02-11 11:05:00|13875.4|13872.4|13875.2|13872.2|13876.8|13872.7|13874.7|13870.5|185
1581419400000|2020-02-11 11:10:00|13875.3|13872.3|13874.5|13871.5|13877.4|13872.8|13874.2|13869.8|188
1581419700000|2020-02-11 11:15:00|13876.1|13870.1|13876.5|13870.5|13876.7|13872.2|13874.3|13869.8|198
1581420000000|2020-02-11 11:20:00|13876.6|13870.6|13874.4|13871.4|13876.6|13872.1|13874.1|13869.6|139
1581420300000|2020-02-11 11:25:00|13874.5|13871.5|13874.5|13871.5|13876.4|13872|13874.2|13869.8|153
1581420600000|2020-02-11 11:30:00|13874.4|13871.4|13874.4|13871.4|13876.1|13871.7|13873.8|13869.8|185
1581420900000|2020-02-11 11:35:00|13874.5|13871.5|13874.4|13871.4|13874.9|13871.9|13874.2|13871.2|127
1581421200000|2020-02-11 11:40:00|13876|13870|13874.2|13871.2|13876|13871.5|13873.6|13869.9|77
1581421500000|2020-02-11 11:45:00|13874.3|13871.3|13874.1|13871.1|13875.6|13871.3|13873.9|13869.6|76
1581421800000|2020-02-11 11:50:00|13874|13871|13874.2|13871.2|13875.5|13871.3|13873.7|13869.2|136
1581422100000|2020-02-11 11:55:00|13874.1|13871.1|13876.2|13870.2|13876.6|13872.2|13874.1|13869.8|233
1581422400000|2020-02-11 12:00:00|13876.1|13870.1|13874.7|13871.7|13876.1|13871.7|13874.1|13869.6|154
1581422700000|2020-02-11 12:05:00|13874.6|13871.6|13875.5|13872.5|13877.1|13872.7|13873.7|13869.4|221
1581423000000|2020-02-11 12:10:00|13875.6|13872.6|13875.7|13872.7|13877|13873|13874.6|13870.4|185
1581423300000|2020-02-11 12:15:00|13875.6|13872.6|13877.2|13871.2|13877.8|13873.4|13875.3|13871|218
1581423600000|2020-02-11 12:20:00|13877.1|13871.1|13874.4|13871.4|13877.6|13872.9|13874.1|13870.4|253
1581423900000|2020-02-11 12:25:00|13874.5|13871.5|13873.6|13870.6|13876.1|13871.9|13873.6|13869.4|180
1581424200000|2020-02-11 12:30:00|13873.5|13870.5|13873.8|13870.8|13874.1|13871.1|13873.5|13870.5|123
1581424500000|2020-02-11 12:35:00|13873.9|13870.9|13874|13871|13874|13871|13873.5|13870.5|68
1581424800000|2020-02-11 12:40:00|13873.9|13870.9|13873.8|13870.8|13875.4|13871.6|13873.6|13869.4|93
1581425100000|2020-02-11 12:45:00|13873.9|13870.9|13873.1|13870.1|13875.2|13871|13872.7|13869|151
1581425400000|2020-02-11 12:50:00|13873.2|13870.2|13873.5|13870.5|13875|13870.7|13872.7|13868.7|152
1581425700000|2020-02-11 12:55:00|13873.6|13870.6|13875.7|13872.7|13877.5|13874.1|13873.4|13870.4|285
1581426000000|2020-02-11 13:00:00|13875.6|13872.6|13877.6|13874.6|13878.3|13874.9|13875.2|13871.8|302
1581426300000|2020-02-11 13:05:00|13877.5|13874.5|13879.4|13876.4|13881.3|13876.8|13877.4|13873.2|290
1581426600000|2020-02-11 13:10:00|13879.3|13876.3|13878.4|13875.4|13881.2|13876.8|13878.2|13873.8|392
1581426900000|2020-02-11 13:15:00|13878.5|13875.5|13875.4|13872.4|13879.7|13875.6|13875|13870.6|417
1581427200000|2020-02-11 13:20:00|13875.5|13872.5|13875.7|13872.7|13877.4|13873.4|13875.1|13870.5|214
1581427500000|2020-02-11 13:25:00|13875.8|13872.8|13881|13875|13881|13875.7|13875.3|13871.1|454
1581427800000|2020-02-11 13:30:00|13881.1|13875.1|13881|13875|13882|13877.8|13877.7|13873.5|469
1581428100000|2020-02-11 13:35:00|13880.9|13874.9|13877|13871|13882|13877.5|13875.5|13870.9|415
1581428400000|2020-02-11 13:40:00|13875.7|13872.7|13875|13872|13877.3|13872.8|13873.5|13869.5|376
1581428700000|2020-02-11 13:45:00|13875.1|13872.1|13875.3|13872.3|13878|13873.6|13874.8|13870.4|399
1581429000000|2020-02-11 13:50:00|13875.1|13872.1|13873.7|13870.7|13875.9|13872.2|13872.8|13868.4|343
1581429300000|2020-02-11 13:55:00|13873.8|13870.8|13872.8|13869.8|13874|13871|13872.6|13869.6|163
1581429600000|2020-02-11 14:00:00|13872.7|13869.7|13872.9|13869.9|13873.4|13870.4|13872.4|13869.4|210
1581429900000|2020-02-11 14:05:00|13873|13870|13872.8|13869.8|13874.5|13870.8|13872.5|13868.5|260
1581430200000|2020-02-11 14:10:00|13872.7|13869.7|13872.8|13869.8|13873.1|13870.1|13872.4|13869.4|278
1581430500000|2020-02-11 14:15:00|13872.7|13869.7|13871.6|13868.6|13874.2|13869.9|13871.5|13868.2|294
1581430800000|2020-02-11 14:20:00|13871.7|13868.7|13871.6|13868.6|13873.3|13869.1|13871.4|13867.1|228
1581431100000|2020-02-11 14:25:00|13871.7|13868.7|13876|13870|13876.1|13871.6|13871.5|13867.8|294
1581431400000|2020-02-11 14:30:00|13875.8|13869.8|13875|13869|13876.3|13871.7|13872.9|13868.6|487
1581431700000|2020-02-11 14:35:00|13875.1|13869.1|13873.7|13867.7|13876.8|13872.3|13872.1|13867.5|458
1581432000000|2020-02-11 14:40:00|13872.3|13869.3|13871.8|13868.8|13874.5|13870|13871.5|13867.2|285
1581432300000|2020-02-11 14:45:00|13871.9|13868.9|13871.8|13868.8|13874.1|13869.7|13871.7|13867.4|227
1581432600000|2020-02-11 14:50:00|13871.7|13868.7|13865.2|13862.2|13874.3|13869.9|13865|13860.1|378
1581432900000|2020-02-11 14:55:00|13865.3|13862.3|13865.1|13859.1|13868.1|13863.4|13862.2|13857.8|341
1581433200000|2020-02-11 15:00:00|13865|13859|13861.9|13858.9|13865.7|13862.3|13861.5|13857.3|319
1581433500000|2020-02-11 15:05:00|13861.8|13858.8|13861.7|13858.7|13864|13859.3|13861.7|13857.5|192
1581433800000|2020-02-11 15:10:00|13861.8|13858.8|13861.8|13858.8|13864.3|13859.8|13861.5|13857.1|207
1581434100000|2020-02-11 15:15:00|13861.9|13858.9|13861.9|13858.9|13863.1|13859.9|13861.5|13857.1|214
1581434400000|2020-02-11 15:20:00|13861.8|13858.8|13862.2|13859.2|13864.3|13859.7|13861.5|13857.7|155
1581434700000|2020-02-11 15:25:00|13862.3|13859.3|13864|13861|13865.7|13861|13862|13859|133
1581435000000|2020-02-11 15:30:00|13863.9|13860.9|13865.4|13859.4|13865.8|13861.4|13862.4|13857.9|313
1581435300000|2020-02-11 15:35:00|13865.5|13859.5|13864|13861|13867.5|13863.8|13863.9|13859.3|370
1581435600000|2020-02-11 15:40:00|13864.1|13861.1|13865.8|13859.8|13866.4|13861.9|13863.6|13859.1|290
1581435900000|2020-02-11 15:45:00|13865.9|13859.9|13864.2|13861.2|13866.7|13862.8|13863.6|13859.1|272
1581436200000|2020-02-11 15:50:00|13864.1|13861.1|13864|13861|13865.7|13861.3|13863.4|13858.9|307
1581436500000|2020-02-11 15:55:00|13863.9|13860.9|13863.1|13860.1|13867|13862.3|13861.8|13857.2|304
1581436800000|2020-02-11 16:00:00|13863.2|13860.2|13865.8|13859.8|13868|13863.1|13863.2|13859|384
1581437100000|2020-02-11 16:05:00|13865.9|13859.9|13862.6|13859.6|13866.3|13861.9|13861.8|13857.5|324
1581437400000|2020-02-11 16:10:00|13862.7|13859.7|13861.9|13858.9|13864.3|13860.1|13861.8|13857.6|177
1581437700000|2020-02-11 16:15:00|13862|13859|13862.1|13859.1|13862.2|13859.2|13861.6|13858.6|129
1581438000000|2020-02-11 16:20:00|13862|13859|13862.9|13859.9|13862.9|13859.9|13861.7|13858.7|113
1581438300000|2020-02-11 16:25:00|13862.8|13859.8|13864.1|13861.1|13865.7|13861.4|13862.6|13858.1|116
1581438600000|2020-02-11 16:30:00|13865.5|13859.5|13866.8|13860.8|13867|13862.3|13863.9|13859.3|209
1581438900000|2020-02-11 16:35:00|13866.7|13860.7|13865.5|13862.5|13867.6|13862.9|13863.6|13859.4|318
1581439200000|2020-02-11 16:40:00|13865.4|13862.4|13865.9|13862.9|13869.4|13865|13865.3|13861.1|390
1581439500000|2020-02-11 16:45:00|13866|13863|13868.2|13862.2|13868.7|13863.9|13865.9|13861|197
1581439800000|2020-02-11 16:50:00|13868|13862|13866.7|13863.7|13868.7|13864.1|13866.2|13862|144
1581440100000|2020-02-11 16:55:00|13866.8|13863.8|13867.6|13861.6|13869.3|13865.1|13866|13861.3|280
1581440400000|2020-02-11 17:00:00|13867.5|13861.5|13865.5|13859.5|13868.2|13863.2|13863.8|13859.1|288
1581440700000|2020-02-11 17:05:00|13865.4|13859.4|13863.9|13860.9|13866|13861.5|13863.6|13859.2|154
1581441000000|2020-02-11 17:10:00|13865.5|13859.5|13864.6|13861.6|13866.2|13861.6|13863.8|13859.2|213
1581441300000|2020-02-11 17:15:00|13866.2|13860.2|13863.3|13860.3|13866.5|13861.9|13862.8|13858.6|211
1581441600000|2020-02-11 17:20:00|13863.2|13860.2|13864.6|13858.6|13865|13860.4|13862.7|13858.1|274
1581441900000|2020-02-11 17:25:00|13864.7|13858.7|13861.8|13858.8|13864.7|13859.9|13861.7|13857.4|180
1581442200000|2020-02-11 17:30:00|13861.9|13858.9|13861.9|13858.9|13863.6|13859.5|13861.6|13857.3|164
1581442500000|2020-02-11 17:35:00|13862|13859|13862.1|13859.1|13863.6|13859.5|13861.8|13857.3|169
1581442800000|2020-02-11 17:40:00|13862.2|13859.2|13862.3|13859.3|13863.5|13859.6|13861.6|13857.3|143
1581443100000|2020-02-11 17:45:00|13862.4|13859.4|13862.4|13859.4|13863.8|13859.5|13861.9|13857.5|122
1581443400000|2020-02-11 17:50:00|13862.5|13859.5|13864.4|13858.4|13865.1|13860.7|13862.4|13858.2|143
1581443700000|2020-02-11 17:55:00|13864.3|13858.3|13864.6|13858.6|13864.7|13860|13862.7|13858.1|107
1581444000000|2020-02-11 18:00:00|13864.5|13858.5|13864.5|13858.5|13865.2|13859.2|13864.2|13858.2|160
1581444300000|2020-02-11 18:05:00|13864.6|13858.6|13864.6|13858.6|13865.4|13859.4|13864.3|13858.3|250
1581444600000|2020-02-11 18:10:00|13864.5|13858.5|13864.2|13858.2|13864.8|13858.8|13864.1|13858.1|206
1581444900000|2020-02-11 18:15:00|13864.3|13858.3|13864.4|13858.4|13865.1|13859.1|13863.8|13857.8|259
1581445200000|2020-02-11 18:20:00|13864.5|13858.5|13864.7|13858.7|13865.1|13860|13863|13858.4|343
1581445500000|2020-02-11 18:25:00|13864.8|13858.8|13865.4|13859.4|13865.4|13859.4|13864.5|13858.5|291
1581445800000|2020-02-11 18:30:00|13865.3|13859.3|13862.9|13859.9|13865.4|13860.3|13862.9|13858.4|169
1581446100000|2020-02-11 18:35:00|13863|13860|13865.1|13859.1|13865.1|13860.2|13862.1|13857.7|140
1581446400000|2020-02-11 18:40:00|13865.2|13859.2|13865.1|13859.1|13865.3|13860.7|13863.5|13858.7|134
1581446700000|2020-02-11 18:45:00|13865|13859|13864.1|13861.1|13865.6|13861.2|13863.3|13859|235
1581447000000|2020-02-11 18:50:00|13864.2|13861.2|13866.8|13860.8|13866.9|13862.3|13864|13859.6|160
1581447300000|2020-02-11 18:55:00|13865.2|13862.2|13867|13861|13867.3|13862.7|13865.1|13860.5|238
1581447600000|2020-02-11 19:00:00|13865.5|13862.5|13866.7|13860.7|13867.3|13862.8|13865.2|13860.3|250
1581447900000|2020-02-11 19:05:00|13866.8|13860.8|13867.2|13861.2|13867.3|13862.7|13865.1|13860.7|253
1581448200000|2020-02-11 19:10:00|13867.3|13861.3|13866.3|13860.3|13867.3|13862.6|13865.1|13860.2|219
1581448500000|2020-02-11 19:15:00|13866.2|13860.2|13866.2|13860.2|13866.7|13861.9|13864.8|13859.9|116
1581448800000|2020-02-11 19:20:00|13866.3|13860.3|13866.5|13860.5|13866.8|13861.8|13864.5|13860|141
1581449100000|2020-02-11 19:25:00|13866.6|13860.6|13866.6|13860.6|13867.7|13861.7|13866.5|13860.5|157
1581449400000|2020-02-11 19:30:00|13866.7|13860.7|13867.2|13861.2|13867.7|13863.4|13865.9|13860.7|152
1581449700000|2020-02-11 19:35:00|13865.6|13862.6|13866.9|13860.9|13867.2|13862.7|13864.9|13860.4|137
1581450000000|2020-02-11 19:40:00|13866.8|13860.8|13866.3|13860.3|13866.8|13860.8|13866.1|13860.1|140
1581450300000|2020-02-11 19:45:00|13866.4|13860.4|13865.9|13859.9|13866.7|13861.5|13864.4|13859.8|103
1581450600000|2020-02-11 19:50:00|13864.3|13861.3|13866.5|13860.5|13866.6|13861.8|13864.3|13859.8|92
1581450900000|2020-02-11 19:55:00|13866.6|13860.6|13866.5|13860.5|13867|13861|13866.3|13860.3|117
1581451200000|2020-02-11 20:00:00|13866.6|13860.6|13866.6|13860.6|13867|13861|13866.4|13860.4|128
1581451500000|2020-02-11 20:05:00|13866.7|13860.7|13866.7|13860.7|13867|13861|13866.3|13860.3|154
1581451800000|2020-02-11 20:10:00|13866.6|13860.6|13866.9|13860.9|13867|13861|13866.4|13860.4|104
1581452100000|2020-02-11 20:15:00|13867|13861|13867.3|13861.3|13867.9|13861.9|13866.8|13860.8|242
1581452400000|2020-02-11 20:20:00|13867.2|13861.2|13866.1|13860.1|13867.5|13861.5|13865.8|13859.8|172
1581452700000|2020-02-11 20:25:00|13866|13860|13866.6|13860.6|13866.9|13861.8|13864.7|13859.9|232
1581453000000|2020-02-11 20:30:00|13866.5|13860.5|13866.7|13860.7|13867.1|13861.1|13866.4|13860.4|339
1581453300000|2020-02-11 20:35:00|13866.5|13860.5|13866.6|13860.6|13867|13861|13866.4|13860.4|165
1581453600000|2020-02-11 20:40:00|13866.4|13860.4|13866.7|13860.7|13866.9|13860.9|13866.3|13860.3|193
1581453900000|2020-02-11 20:45:00|13866.6|13860.6|13866.6|13860.6|13866.9|13860.9|13866|13860|161
1581454200000|2020-02-11 20:50:00|13866.5|13860.5|13866.8|13860.8|13867.3|13861.3|13866.2|13860.2|275
1581454500000|2020-02-11 20:55:00|13866.7|13860.7|13869.7|13863.7|13869.9|13863.9|13866.7|13860.7|274
1581454800000|2020-02-11 21:00:00|13869.6|13863.6|13869|13863|13869.9|13865.3|13867.9|13861.9|129
1581455100000|2020-02-11 21:05:00|13869.1|13863.1|13869.3|13863.3|13869.5|13863.5|13868.6|13862.6|84
1581455400000|2020-02-11 21:10:00|13869.2|13863.2|13869.2|13863.2|13869.7|13863.7|13869|13863|101
1581455700000|2020-02-11 21:15:00|13869.1|13863.1|13868.6|13862.6|13869.1|13863.1|13868.3|13862.3|88
1581456000000|2020-02-11 21:20:00|13868.8|13862.8|13869.1|13863.1|13869.4|13863.4|13868.7|13862.7|125
1581456300000|2020-02-11 21:25:00|13869.2|13863.2|13869|13863|13869.4|13864.9|13867.9|13862.9|94
1581456600000|2020-02-11 21:30:00|13869.2|13863.2|13868.7|13862.7|13869.2|13863.2|13868.1|13862.1|97
1581456900000|2020-02-11 21:35:00|13868.6|13862.6|13868.6|13862.6|13869.7|13863.7|13868.1|13862.1|108
1581457200000|2020-02-11 21:40:00|13868.5|13862.5|13868.5|13862.5|13868.9|13862.9|13868.1|13862.1|83
1581457500000|2020-02-11 21:45:00|13868.6|13862.6|13867.2|13861.2|13869.1|13863.1|13866.9|13860.9|97
1581457800000|2020-02-11 21:50:00|13867|13861|13868.1|13862.1|13868.1|13862.1|13866.5|13860.5|151
1581458100000|2020-02-11 21:55:00|13867.4|13861.4|13867.6|13861.6|13868|13862|13866|13860|128
1581458400000|2020-02-11 22:00:00|13867.3|13861.3|13866.8|13860.2|13867.7|13861.7|13865.9|13859.9|21
1581458700000|2020-02-11 22:05:00|13867.4|13858.1|13867.1|13861.1|13867.8|13861.5|13864.9|13855.1|54
1581459000000|2020-02-11 22:10:00|13866.3|13860.3|13865.8|13859.4|13867.5|13861.5|13865.1|13856.2|100
1581459300000|2020-02-11 22:15:00|13866.3|13857.8|13866|13860|13867.7|13860.8|13865.3|13856.7|102
1581459600000|2020-02-11 22:20:00|13866.1|13860.1|13866.6|13860.6|13868.1|13861.1|13865.8|13859.5|103
1581459900000|2020-02-11 22:25:00|13866.5|13860.5|13866.8|13860.5|13868|13860.9|13866.1|13859.2|107
1581460200000|2020-02-11 22:30:00|13867.9|13859.9|13867.4|13860.2|13868.6|13860.7|13865.7|13858.6|137
1581460500000|2020-02-11 22:35:00|13867.5|13859.8|13867.5|13860.1|13868.5|13860.3|13866.7|13859.3|153
1581460800000|2020-02-11 22:40:00|13868.1|13859.8|13866.9|13860.3|13868.1|13860.7|13866.5|13859.5|173
1581461100000|2020-02-11 22:45:00|13867|13860.2|13867.1|13860.1|13867.8|13860.9|13865.5|13859.3|80
1581461400000|2020-02-11 22:50:00|13866.6|13860.6|13866.6|13860.6|13868.3|13860.6|13865.4|13859.2|85
1581461700000|2020-02-11 22:55:00|13867|13860.2|13867|13859.6|13867.7|13860.9|13865.4|13859.4|94
1581462000000|2020-02-11 23:00:00|13866.7|13860|13867.8|13861.8|13868.1|13862.7|13865.4|13859.7|140
1581462300000|2020-02-11 23:05:00|13867.9|13861.9|13868.1|13862.1|13868.3|13862.3|13866.9|13860.9|101
1581462600000|2020-02-11 23:10:00|13868|13862|13868.1|13862.1|13868.5|13862.5|13867.2|13861.2|91
1581462900000|2020-02-11 23:15:00|13868|13862|13868|13862|13873|13867|13866.6|13860.6|153
1581463200000|2020-02-11 23:20:00|13868.2|13862.2|13866.4|13860.4|13869|13863|13866.2|13860.2|146
1581463500000|2020-02-11 23:25:00|13866.5|13860.5|13865.3|13859.3|13867.2|13862.2|13864.1|13859.3|75
1581463800000|2020-02-11 23:30:00|13865.4|13859.4|13865.5|13859.5|13865.7|13861.2|13863.7|13859.2|71
1581464100000|2020-02-11 23:35:00|13865.4|13859.4|13862.3|13859.3|13865.6|13859.6|13862.3|13857.9|105
1581464400000|2020-02-11 23:40:00|13862.4|13859.4|13864.2|13858.2|13864.5|13859.7|13862.2|13857.6|118
1581464700000|2020-02-11 23:45:00|13862.6|13859.6|13863|13860|13865.9|13860|13862.6|13858.1|130
1581465000000|2020-02-11 23:50:00|13864.5|13858.5|13866|13860|13866.7|13861.5|13864|13858.4|103
1581465300000|2020-02-11 23:55:00|13866.2|13860.2|13864.4|13861.4|13866.5|13861.9|13864.2|13859.7|61
1581465600000|2020-02-12 00:00:00|13865.9|13859.9|13867.9|13864.9|13869.4|13864.9|13864.1|13859.7|141
1581465900000|2020-02-12 00:05:00|13867.8|13864.8|13869.8|13863.8|13871.2|13866.2|13866.2|13861.8|153
1581466200000|2020-02-12 00:10:00|13869.9|13863.9|13869.3|13866.3|13870.8|13866.5|13868.7|13863.8|173
1581466500000|2020-02-12 00:15:00|13869.2|13866.2|13870.3|13867.3|13875.5|13871|13868.9|13864.3|328
1581466800000|2020-02-12 00:20:00|13870.2|13867.2|13870.3|13867.3|13871.8|13867.4|13868.9|13864.7|153
1581467100000|2020-02-12 00:25:00|13870.4|13867.4|13874.2|13871.2|13874.3|13871.3|13870.3|13866.6|262
1581467400000|2020-02-12 00:30:00|13874.1|13871.1|13873.3|13870.3|13876.9|13872.4|13873.1|13868.6|222
1581467700000|2020-02-12 00:35:00|13873.4|13870.4|13874.2|13871.2|13875.2|13871.3|13872.3|13868.1|213
1581468000000|2020-02-12 00:40:00|13874.3|13871.3|13873.8|13870.8|13875.8|13871.4|13873|13869.1|201
1581468300000|2020-02-12 00:45:00|13873.7|13870.7|13878.1|13875.1|13878.8|13875.3|13873.5|13869.2|209
1581468600000|2020-02-12 00:50:00|13877.3|13874.3|13874.5|13871.5|13880.6|13876.1|13873|13868.9|310
1581468900000|2020-02-12 00:55:00|13874.6|13871.6|13872.9|13869.9|13876.2|13871.6|13872.7|13869.7|120
1581469200000|2020-02-12 01:00:00|13873|13870|13868|13865|13874.3|13870|13867.6|13863.1|476
1581469500000|2020-02-12 01:05:00|13869.5|13863.5|13868.4|13865.4|13870.8|13866.7|13867.6|13862.6|493
1581469800000|2020-02-12 01:10:00|13868.5|13865.5|13869.9|13863.9|13870.8|13866.4|13867.6|13863.3|297
1581470100000|2020-02-12 01:15:00|13869.8|13863.8|13871.7|13868.7|13873.3|13868.7|13868.3|13863.7|331
1581470400000|2020-02-12 01:20:00|13871.8|13868.8|13869|13866|13872.2|13868.8|13868.6|13865.1|258
1581470700000|2020-02-12 01:25:00|13868.9|13865.9|13870.5|13867.5|13871.9|13868.1|13868.5|13864.1|209
1581471000000|2020-02-12 01:30:00|13870.4|13867.4|13870.7|13867.7|13873.6|13869.3|13869.6|13865.3|344
1581471300000|2020-02-12 01:35:00|13870.6|13867.6|13869.9|13866.9|13871.5|13868.2|13868.7|13864.2|276
1581471600000|2020-02-12 01:40:00|13870|13867|13870.2|13867.2|13871.2|13867.3|13868.7|13865.2|189
1581471900000|2020-02-12 01:45:00|13870.1|13867.1|13866.9|13863.9|13870.5|13867.2|13866.6|13863.2|247
1581472200000|2020-02-12 01:50:00|13866.8|13863.8|13867.8|13864.8|13868.4|13865.4|13866.8|13863.8|167
1581472500000|2020-02-12 01:55:00|13867.9|13864.9|13867.1|13864.1|13869.9|13865.8|13866.7|13863.2|151
1581472800000|2020-02-12 02:00:00|13867|13864|13867|13864|13867.3|13864.3|13866.6|13863.6|159
1581473100000|2020-02-12 02:05:00|13866.9|13863.9|13867.3|13864.3|13867.5|13864.5|13866.7|13863.7|104
1581473400000|2020-02-12 02:10:00|13867.2|13864.2|13868.1|13865.1|13869.7|13865.6|13866.8|13863.6|195
1581473700000|2020-02-12 02:15:00|13868|13865|13868.7|13865.7|13870.7|13866.5|13867.7|13863.5|270
1581474000000|2020-02-12 02:20:00|13868.8|13865.8|13869.2|13866.2|13872.5|13868.3|13868.7|13864.8|321
1581474300000|2020-02-12 02:25:00|13869.1|13866.1|13859|13853|13869.3|13866.1|13857.5|13852.8|384
1581474600000|2020-02-12 02:30:00|13857.5|13854.5|13855.1|13852.1|13860.6|13856.9|13854.2|13849.3|474
1581474900000|2020-02-12 02:35:00|13855|13852|13853.6|13847.6|13858.9|13854.6|13852.1|13847.5|291
1581475200000|2020-02-12 02:40:00|13854.5|13848.5|13855.8|13852.8|13859|13854.6|13853.1|13848.5|219
1581475500000|2020-02-12 02:45:00|13855.7|13852.7|13854.1|13851.1|13855.9|13852.9|13853|13849.7|194
1581475800000|2020-02-12 02:50:00|13854.2|13851.2|13854.9|13851.9|13860|13855.4|13853.8|13850.3|261
1581476100000|2020-02-12 02:55:00|13856.2|13850.2|13854.7|13851.7|13857.4|13853.3|13852.2|13847.6|335
1581476400000|2020-02-12 03:00:00|13854.8|13851.8|13860.3|13857.3|13861.8|13857.4|13854.4|13850.2|325
1581476700000|2020-02-12 03:05:00|13860.4|13857.4|13859.6|13856.6|13863.9|13859.2|13859.2|13854.7|313
1581477000000|2020-02-12 03:10:00|13859.7|13856.7|13859.5|13856.5|13861.2|13856.8|13858.6|13854.6|216
1581477300000|2020-02-12 03:15:00|13859.6|13856.6|13859.1|13856.1|13861.4|13856.9|13858.8|13855|172
1581477600000|2020-02-12 03:20:00|13859|13856|13859.8|13853.8|13861.9|13857.3|13858.2|13853.8|186
1581477900000|2020-02-12 03:25:00|13858.4|13855.4|13859.4|13856.4|13860.1|13856.8|13857.7|13853.4|181
1581478200000|2020-02-12 03:30:00|13859.5|13856.5|13855.2|13852.2|13860.8|13856.6|13854.7|13850.1|218
1581478500000|2020-02-12 03:35:00|13855.1|13852.1|13854.4|13851.4|13856.7|13852.2|13853.1|13849.5|190
1581478800000|2020-02-12 03:40:00|13854.3|13851.3|13857.4|13854.4|13859|13854.5|13854|13849.6|218
1581479100000|2020-02-12 03:45:00|13857.5|13854.5|13858|13855|13860|13855.7|13857.1|13852.6|172
1581479400000|2020-02-12 03:50:00|13857.9|13854.9|13857.9|13854.9|13858.6|13855.6|13856.9|13853.9|116
1581479700000|2020-02-12 03:55:00|13857.8|13854.8|13860.5|13857.5|13862.1|13857.6|13857.8|13853.2|133
1581480000000|2020-02-12 04:00:00|13860.6|13857.6|13861|13858|13862.4|13858.1|13860.2|13855.7|168
1581480300000|2020-02-12 04:05:00|13860.9|13857.9|13860.8|13857.8|13864.6|13860.2|13860.3|13855.9|169
1581480600000|2020-02-12 04:10:00|13860.9|13857.9|13861|13855|13862|13858.3|13859.1|13854.5|179
1581480900000|2020-02-12 04:15:00|13860.9|13854.9|13860.3|13857.3|13862.4|13858|13859.4|13854.9|177
1581481200000|2020-02-12 04:20:00|13860.2|13857.2|13858|13855|13862.1|13857.8|13857.4|13852.9|179
1581481500000|2020-02-12 04:25:00|13857.9|13854.9|13857.7|13854.7|13860.2|13855.8|13856.8|13852.6|161
1581481800000|2020-02-12 04:30:00|13857.6|13854.6|13858.6|13855.6|13860.3|13855.8|13857.6|13853.1|126
1581482100000|2020-02-12 04:35:00|13858.5|13855.5|13857.8|13854.8|13860.2|13855.7|13857.6|13853.2|106
1581482400000|2020-02-12 04:40:00|13857.7|13854.7|13858.2|13855.2|13859.9|13855.2|13855.8|13851.4|141
1581482700000|2020-02-12 04:45:00|13858.1|13855.1|13858.8|13855.8|13861.8|13857.2|13857.9|13853.4|138
1581483000000|2020-02-12 04:50:00|13858.9|13855.9|13859.2|13856.2|13860.7|13856.6|13858.6|13854.6|78
1581483300000|2020-02-12 04:55:00|13859.3|13856.3|13862|13856|13862.4|13857.6|13859.2|13855.3|111
1581483600000|2020-02-12 05:00:00|13862.1|13856.1|13858.2|13855.2|13864|13859.4|13857.8|13853.6|241
1581483900000|2020-02-12 05:05:00|13858.1|13855.1|13858.8|13852.8|13860.6|13856.1|13857|13852.8|236
1581484200000|2020-02-12 05:10:00|13857.3|13854.3|13855.1|13852.1|13858.9|13854.5|13853.1|13848.6|280
1581484500000|2020-02-12 05:15:00|13855.2|13852.2|13856|13853|13857.4|13853|13854.8|13850.4|155
1581484800000|2020-02-12 05:20:00|13855.9|13852.9|13854.5|13851.5|13857.6|13853.2|13853.9|13850.9|126
1581485100000|2020-02-12 05:25:00|13854.4|13851.4|13852|13849|13855.5|13851.6|13851.9|13847.5|137
1581485400000|2020-02-12 05:30:00|13851.9|13848.9|13851.9|13848.9|13854.2|13849.7|13851.5|13847.3|190
1581485700000|2020-02-12 05:35:00|13852|13849|13852.4|13849.4|13854.2|13849.9|13851.6|13848.2|171
1581486000000|2020-02-12 05:40:00|13852.3|13849.3|13854.2|13851.2|13855.9|13851.6|13851.6|13847|257
1581486300000|2020-02-12 05:45:00|13854.1|13851.1|13855.4|13852.4|13855.7|13852.7|13854.1|13851.1|186
1581486600000|2020-02-12 05:50:00|13855.9|13852.9|13857.2|13854.2|13857.5|13854.5|13855.9|13852.9|166
1581486900000|2020-02-12 05:55:00|13857.3|13854.3|13857|13854|13859.5|13855.4|13856.6|13853.5|220
1581487200000|2020-02-12 06:00:00|13857.1|13854.1|13860.4|13857.4|13862.7|13858.2|13857.1|13854.1|260
1581487500000|2020-02-12 06:05:00|13860.3|13857.3|13859.6|13856.6|13862.5|13857.9|13858.1|13853.7|256
1581487800000|2020-02-12 06:10:00|13859.5|13856.5|13876.7|13870.7|13877.7|13872.4|13859.4|13855.7|419
1581488100000|2020-02-12 06:15:00|13876.6|13870.6|13872.3|13866.3|13877.7|13873.2|13870.2|13865.4|463
1581488400000|2020-02-12 06:20:00|13872.1|13866.1|13873.3|13867.3|13874.9|13870.3|13869.7|13865.3|265
1581488700000|2020-02-12 06:25:00|13871.8|13868.8|13873.9|13870.9|13875.7|13871|13869|13864.2|300
1581489000000|2020-02-12 06:30:00|13874|13871|13871.4|13868.4|13875.6|13871.3|13868.5|13864.3|347
1581489300000|2020-02-12 06:35:00|13871.5|13868.5|13868.8|13865.8|13873.6|13869.1|13868.1|13863.8|282
1581489600000|2020-02-12 06:40:00|13869|13866|13867|13864|13870.2|13866|13866.1|13862|304
1581489900000|2020-02-12 06:45:00|13867.1|13864.1|13868|13865|13871.6|13867.1|13867.1|13862.5|290
1581490200000|2020-02-12 06:50:00|13868.1|13865.1|13869.5|13863.5|13871.1|13866.8|13867.4|13862.9|263
1581490500000|2020-02-12 06:55:00|13868.2|13865.2|13870.9|13867.9|13874.5|13869.9|13868.2|13863.7|338
1581490800000|2020-02-12 07:00:00|13870.8|13867.8|13870.9|13867.9|13872.9|13868.6|13870.1|13865.6|264
1581491100000|2020-02-12 07:05:00|13871|13868|13872.9|13866.9|13873.7|13869.4|13869.8|13865.5|343
1581491400000|2020-02-12 07:10:00|13873|13867|13869.9|13866.9|13873.2|13868.5|13869.9|13865.7|329
1581491700000|2020-02-12 07:15:00|13870|13867|13865.5|13862.5|13871.1|13867.1|13865.3|13860.9|363
1581492000000|2020-02-12 07:20:00|13865.4|13862.4|13864.1|13861.1|13867.6|13863.7|13863.6|13859.2|291
1581492300000|2020-02-12 07:25:00|13864|13861|13867.9|13864.9|13869.2|13865|13863.7|13859.2|294
1581492600000|2020-02-12 07:30:00|13867.6|13864.6|13864.5|13861.5|13869.1|13864.7|13864.3|13860.3|359
1581492900000|2020-02-12 07:35:00|13864.4|13861.4|13862.6|13859.6|13866.3|13862|13861.8|13857.3|330
1581493200000|2020-02-12 07:40:00|13862.5|13859.5|13861.9|13858.9|13863.4|13860|13861.5|13857.4|205
1581493500000|2020-02-12 07:45:00|13861.8|13858.8|13868|13865|13869.9|13865.4|13861.3|13858.3|302
1581493800000|2020-02-12 07:50:00|13868.1|13865.1|13867.5|13864.5|13872.4|13867.9|13867.2|13863.2|320
1581494100000|2020-02-12 07:55:00|13867.6|13864.6|13863.8|13860.8|13868.4|13864.6|13863.8|13859.7|364
1581494400000|2020-02-12 08:00:00|13863.9|13860.9|13864.8|13861.8|13865.7|13862|13861|13856.6|365
1581494700000|2020-02-12 08:05:00|13864.7|13861.7|13869.9|13866.9|13871.1|13866.9|13864.7|13861.3|321
1581495000000|2020-02-12 08:10:00|13870|13867|13864.9|13861.9|13870.5|13867.2|13864.3|13860.9|327
1581495300000|2020-02-12 08:15:00|13864.8|13861.8|13863.9|13860.9|13865.9|13861.8|13862.8|13858.7|218
1581495600000|2020-02-12 08:20:00|13863.8|13860.8|13861.5|13858.5|13865.9|13861.8|13861.1|13856.6|316
1581495900000|2020-02-12 08:25:00|13861.6|13858.6|13861|13855|13863.4|13858.9|13857.6|13853|506
1581496200000|2020-02-12 08:30:00|13859.4|13856.4|13856.8|13850.8|13861|13856.9|13854.8|13850.4|621
1581496500000|2020-02-12 08:35:00|13856.9|13850.9|13858.4|13855.4|13859.7|13855.8|13854.7|13850.7|469
1581496800000|2020-02-12 08:40:00|13858.5|13855.5|13859.3|13856.3|13863|13858.8|13857.4|13853.7|451
1581497100000|2020-02-12 08:45:00|13859.4|13856.4|13860.1|13854.1|13861|13856.9|13858.2|13854.1|367
1581497400000|2020-02-12 08:50:00|13860.2|13854.2|13856.9|13853.9|13860.2|13856.3|13855.5|13851.1|309
1581497700000|2020-02-12 08:55:00|13856.8|13853.8|13855.4|13852.4|13859.8|13855.6|13855.1|13852.1|307
1581498000000|2020-02-12 09:00:00|13855.5|13852.5|13861|13858|13861.7|13858.3|13855.1|13851.4|364
1581498300000|2020-02-12 09:05:00|13861.1|13858.1|13860.3|13857.3|13861.4|13858.4|13859.7|13856.7|304
1581498600000|2020-02-12 09:10:00|13860.2|13857.2|13858.1|13855.1|13861.6|13857.3|13858|13855|242
1581498900000|2020-02-12 09:15:00|13858|13855|13861.2|13858.2|13862.3|13859.3|13857.8|13854.8|375
1581499200000|2020-02-12 09:20:00|13861.3|13858.3|13862.5|13859.5|13863.8|13859.6|13860.6|13857.2|277
1581499500000|2020-02-12 09:25:00|13862.4|13859.4|13864.2|13861.2|13865.7|13861.9|13861.7|13857.5|308
1581499800000|2020-02-12 09:30:00|13864.1|13861.1|13866.6|13863.6|13868|13863.7|13864.1|13860.1|377
1581500100000|2020-02-12 09:35:00|13866.5|13863.5|13866.3|13863.3|13868|13864.4|13865.6|13861.8|330
1581500400000|2020-02-12 09:40:00|13866.4|13863.4|13864.4|13861.4|13867.8|13863.8|13863.4|13860.4|262
1581500700000|2020-02-12 09:45:00|13864.2|13861.2|13864.7|13861.7|13866.6|13863|13863.6|13859.3|248
1581501000000|2020-02-12 09:50:00|13864.6|13861.6|13865.5|13862.5|13867.5|13863.1|13864.6|13860.5|235
1581501300000|2020-02-12 09:55:00|13865.4|13862.4|13865.2|13862.2|13866.9|13862.6|13864.7|13860.4|194
1581501600000|2020-02-12 10:00:00|13865.3|13862.3|13865.4|13862.4|13867.1|13862.7|13864.2|13860.2|215
1581501900000|2020-02-12 10:05:00|13865.5|13862.5|13864.8|13861.8|13865.8|13862.8|13862.9|13859.9|218
1581502200000|2020-02-12 10:10:00|13864.7|13861.7|13863.5|13860.5|13865.9|13861.9|13863|13859.9|197
1581502500000|2020-02-12 10:15:00|13863.4|13860.4|13863.4|13860.4|13865.6|13861.5|13863|13859.4|249
1581502800000|2020-02-12 10:20:00|13863.5|13860.5|13865.4|13859.4|13865.6|13861.5|13863.4|13859.4|225
1581503100000|2020-02-12 10:25:00|13865.5|13859.5|13863.5|13860.5|13866.4|13862.4|13863.2|13859|246
1581503400000|2020-02-12 10:30:00|13863.6|13860.6|13863.8|13860.8|13864.8|13861|13862.4|13857.9|206
1581503700000|2020-02-12 10:35:00|13863.9|13860.9|13864.6|13861.6|13866.4|13862.3|13863.8|13860.2|186
1581504000000|2020-02-12 10:40:00|13864.5|13861.5|13862.7|13859.7|13865.1|13862.1|13862.1|13857.6|208
1581504300000|2020-02-12 10:45:00|13862.5|13859.5|13863.9|13860.9|13865|13861.3|13862.5|13858.2|170
1581504600000|2020-02-12 10:50:00|13863.8|13860.8|13864.5|13861.5|13864.9|13861.9|13863.6|13860.6|233
1581504900000|2020-02-12 10:55:00|13864.6|13861.6|13864.4|13861.4|13865.4|13861.7|13863.3|13859.4|237
1581505200000|2020-02-12 11:00:00|13864.5|13861.5|13864.7|13861.7|13866.4|13862.6|13864.4|13860|290
1581505500000|2020-02-12 11:05:00|13864.6|13861.6|13864.9|13861.9|13865.5|13862.5|13864.2|13861.2|191
1581505800000|2020-02-12 11:10:00|13865|13862|13863.5|13860.5|13865|13862|13862.9|13859.9|123
1581506100000|2020-02-12 11:15:00|13863.6|13860.6|13863.5|13860.5|13865.6|13861.1|13863.1|13858.9|220
1581506400000|2020-02-12 11:20:00|13863.6|13860.6|13864.4|13858.4|13865.3|13860.8|13862.4|13858.2|241
1581506700000|2020-02-12 11:25:00|13864.3|13858.3|13863.4|13860.4|13865.2|13860.7|13862.7|13858.3|242
1581507000000|2020-02-12 11:30:00|13863.5|13860.5|13863.3|13860.3|13865.3|13861.3|13863.1|13858.8|204
1581507300000|2020-02-12 11:35:00|13863.4|13860.4|13863.3|13860.3|13865.7|13861.3|13863.1|13859.4|203
1581507600000|2020-02-12 11:40:00|13863.2|13860.2|13863.4|13860.4|13865.6|13861.3|13863.1|13859.2|169
1581507900000|2020-02-12 11:45:00|13863.3|13860.3|13860.3|13857.3|13863.8|13860.8|13859.9|13856.2|222
1581508200000|2020-02-12 11:50:00|13860.4|13857.4|13860.2|13857.2|13862.2|13857.9|13859.8|13855.7|171
1581508500000|2020-02-12 11:55:00|13860.5|13857.5|13860.5|13857.5|13862.3|13858.2|13860.3|13855.9|115
1581508800000|2020-02-12 12:00:00|13860.4|13857.4|13860.9|13857.9|13861.2|13858.2|13859.9|13856.9|134
1581509100000|2020-02-12 12:05:00|13861|13858|13860.5|13857.5|13862.4|13858.4|13860.2|13855.7|196
1581509400000|2020-02-12 12:10:00|13860.6|13857.6|13859.7|13856.7|13861.5|13858|13859.2|13855.2|202
1581509700000|2020-02-12 12:15:00|13859.6|13856.6|13859.5|13856.5|13861.5|13857.5|13859.3|13855|190
1581510000000|2020-02-12 12:20:00|13859.4|13856.4|13859.4|13856.4|13859.8|13856.8|13859.1|13856.1|154
1581510300000|2020-02-12 12:25:00|13859.6|13856.6|13859.5|13856.5|13861.4|13856.8|13859.3|13855.3|138
1581510600000|2020-02-12 12:30:00|13859.6|13856.6|13859.3|13856.3|13861.9|13857.5|13859.2|13855.1|177
1581510900000|2020-02-12 12:35:00|13859.4|13856.4|13857.6|13854.6|13861.6|13857|13857.4|13853.4|204
1581511200000|2020-02-12 12:40:00|13857.7|13854.7|13857.4|13854.4|13858.8|13854.7|13856.1|13851.9|251
1581511500000|2020-02-12 12:45:00|13857.3|13854.3|13856.6|13853.6|13858.4|13854.3|13855.8|13851.2|200
1581511800000|2020-02-12 12:50:00|13856.7|13853.7|13856.3|13853.3|13858.7|13854.6|13856.1|13851.8|228
1581512100000|2020-02-12 12:55:00|13856.2|13853.2|13856.9|13853.9|13858.3|13853.9|13856.1|13852|114
1581512400000|2020-02-12 13:00:00|13856.8|13853.8|13857.8|13854.8|13858.7|13855|13856.5|13852.1|133
1581512700000|2020-02-12 13:05:00|13857.9|13854.9|13857.4|13854.4|13859.1|13854.9|13857.1|13852.6|231
1581513000000|2020-02-12 13:10:00|13857.5|13854.5|13857.6|13854.6|13860|13855.6|13857.3|13853|182
1581513300000|2020-02-12 13:15:00|13857.7|13854.7|13857.8|13854.8|13859.1|13854.9|13857.3|13852.8|237
1581513600000|2020-02-12 13:20:00|13857.4|13854.4|13857.3|13854.3|13859.3|13854.9|13857|13853.3|184
1581513900000|2020-02-12 13:25:00|13857.2|13854.2|13860.3|13854.3|13860.4|13855.8|13857.2|13852.8|381
1581514200000|2020-02-12 13:30:00|13860.2|13854.2|13858.3|13855.3|13860.9|13856.4|13857.8|13853.5|321
1581514500000|2020-02-12 13:35:00|13858.2|13855.2|13858.6|13855.6|13860.5|13856.1|13858.2|13853.7|252
1581514800000|2020-02-12 13:40:00|13858.7|13855.7|13857.1|13854.1|13860.5|13856|13856.8|13852.2|198
1581515100000|2020-02-12 13:45:00|13857.2|13854.2|13857.6|13854.6|13859.4|13855.2|13856.6|13852.9|205
1581515400000|2020-02-12 13:50:00|13857.5|13854.5|13858.7|13855.7|13860.4|13856.3|13857.5|13853.1|266
1581515700000|2020-02-12 13:55:00|13858.6|13855.6|13860.4|13857.4|13862.2|13857.8|13858.4|13854|255
1581516000000|2020-02-12 14:00:00|13862|13856|13862|13859|13862.3|13859|13860.1|13855.7|339
1581516300000|2020-02-12 14:05:00|13864|13858|13860.8|13857.8|13864.2|13859.9|13859.5|13854.9|416
1581516600000|2020-02-12 14:10:00|13860.9|13857.9|13862.5|13856.5|13862.5|13858.7|13859.6|13855.6|331
1581516900000|2020-02-12 14:15:00|13861|13858|13859.8|13856.8|13862.2|13858|13858.9|13854.7|316
1581517200000|2020-02-12 14:20:00|13859.7|13856.7|13858.8|13855.8|13861.8|13857.6|13858.7|13854.8|253
1581517500000|2020-02-12 14:25:00|13858.9|13855.9|13861.9|13855.9|13862.3|13857.8|13858.1|13854|240
1581517800000|2020-02-12 14:30:00|13862|13856|13859.9|13856.9|13862.3|13857.7|13859|13854.8|350
1581518100000|2020-02-12 14:35:00|13860|13857|13860.3|13857.3|13861.9|13857.3|13859.1|13854.7|342
1581518400000|2020-02-12 14:40:00|13860.4|13857.4|13862.3|13856.3|13862.4|13858|13860|13855.4|272
1581518700000|2020-02-12 14:45:00|13862.2|13856.2|13860.8|13857.8|13862.5|13858.2|13860.5|13856.1|242
1581519000000|2020-02-12 14:50:00|13862.3|13856.3|13860.5|13857.5|13862.5|13858.5|13860|13856.2|258
1581519300000|2020-02-12 14:55:00|13860.4|13857.4|13861.8|13855.8|13862.1|13857.6|13860.3|13855.8|112
1581519600000|2020-02-12 15:00:00|13861.9|13855.9|13862.5|13859.5|13864.1|13860.2|13859.7|13855.2|194
1581519900000|2020-02-12 15:05:00|13862.4|13859.4|13863.1|13860.1|13864.7|13860.3|13862.1|13857.9|227
1581520200000|2020-02-12 15:10:00|13863.2|13860.2|13864.1|13861.1|13866.3|13861.9|13862.8|13859.6|219
1581520500000|2020-02-12 15:15:00|13864|13861|13868.4|13865.4|13869.7|13866|13863.8|13859.8|358
1581520800000|2020-02-12 15:20:00|13868.3|13865.3|13867.7|13864.7|13870.1|13866|13865.5|13861.8|401
1581521100000|2020-02-12 15:25:00|13867.8|13864.8|13868.9|13862.9|13869.9|13864.9|13866.7|13862.5|251
1581521400000|2020-02-12 15:30:00|13869.3|13863.3|13867.9|13864.9|13870.1|13865.7|13866.6|13862.2|380
1581521700000|2020-02-12 15:35:00|13868|13865|13870.2|13867.2|13871.5|13867.3|13868|13864.6|242
1581522000000|2020-02-12 15:40:00|13870.1|13867.1|13870|13867|13871.9|13867.9|13868.8|13864.7|285
1581522300000|2020-02-12 15:45:00|13870.1|13867.1|13867.3|13864.3|13871.1|13867.4|13867.2|13862.8|257
1581522600000|2020-02-12 15:50:00|13867.2|13864.2|13869|13863|13870|13865.4|13866.2|13861.5|317
1581522900000|2020-02-12 15:55:00|13867.4|13864.4|13865.9|13862.9|13869|13864.6|13864.2|13859.8|398
1581523200000|2020-02-12 16:00:00|13865.7|13862.7|13864|13861|13866.1|13862.7|13863.8|13860.1|232
1581523500000|2020-02-12 16:05:00|13864.1|13861.1|13866|13863|13867.2|13863.3|13863.7|13859.7|285
1581523800000|2020-02-12 16:10:00|13866.1|13863.1|13864.8|13861.8|13866.1|13863.1|13864.6|13861.6|163
1581524100000|2020-02-12 16:15:00|13864.7|13861.7|13859.4|13856.4|13865.2|13862.2|13858.4|13853.9|309
1581524400000|2020-02-12 16:20:00|13860.9|13854.9|13861|13855|13862.1|13857.9|13859.1|13854.9|189
1581524700000|2020-02-12 16:25:00|13859.5|13856.5|13861.2|13855.2|13861.5|13857|13858.7|13854.6|202
1581525000000|2020-02-12 16:30:00|13861.3|13855.3|13860.6|13857.6|13863.3|13858.8|13860.3|13855.3|215
1581525300000|2020-02-12 16:35:00|13860.5|13857.5|13862.2|13856.2|13862.8|13858.3|13859.2|13854.7|265
1581525600000|2020-02-12 16:40:00|13862.1|13856.1|13861.2|13858.2|13863|13858.6|13860|13855.5|309
1581525900000|2020-02-12 16:45:00|13861.1|13858.1|13862.7|13856.7|13863.6|13859.1|13860.7|13856.3|213
1581526200000|2020-02-12 16:50:00|13862.6|13856.6|13861.8|13855.8|13863.4|13858.9|13860.3|13855.8|235
1581526500000|2020-02-12 16:55:00|13861.9|13855.9|13860.3|13857.3|13862.3|13857.9|13859.6|13855.7|130
1581526800000|2020-02-12 17:00:00|13860.2|13857.2|13862.4|13856.4|13862.8|13858.2|13859.6|13855.3|185
1581527100000|2020-02-12 17:05:00|13862.3|13856.3|13860.5|13857.5|13862.6|13858.2|13860.1|13855.7|267
1581527400000|2020-02-12 17:10:00|13860.6|13857.6|13866.3|13860.3|13866.8|13860.8|13860.6|13856.3|291
1581527700000|2020-02-12 17:15:00|13866.1|13860.1|13865.9|13859.9|13866.8|13861.9|13864.2|13859.1|310
1581528000000|2020-02-12 17:20:00|13865.8|13859.8|13867|13861|13867.4|13863.1|13864.2|13859.5|212
1581528300000|2020-02-12 17:25:00|13866.9|13860.9|13866.8|13860.8|13867.5|13862.8|13865.3|13860.6|163
1581528600000|2020-02-12 17:30:00|13866.9|13860.9|13867.5|13861.5|13867.8|13863.3|13865.3|13860.8|298
1581528900000|2020-02-12 17:35:00|13867.4|13861.4|13866.1|13863.1|13867.9|13863.4|13865.9|13861.3|115
1581529200000|2020-02-12 17:40:00|13866|13863|13866.3|13863.3|13867.6|13863.5|13865.7|13861.4|111
1581529500000|2020-02-12 17:45:00|13866.4|13863.4|13866.8|13860.8|13867.3|13863.4|13864.7|13860.3|208
1581529800000|2020-02-12 17:50:00|13866.7|13860.7|13866|13860|13867|13862.5|13864.5|13859.9|208
1581530100000|2020-02-12 17:55:00|13866.1|13860.1|13866.6|13860.6|13867.4|13862.1|13864.2|13859.7|241
1581530400000|2020-02-12 18:00:00|13866.5|13860.5|13866.1|13860.1|13866.6|13862|13864.4|13859.8|206
1581530700000|2020-02-12 18:05:00|13866.2|13860.2|13867.2|13861.2|13867.6|13863|13864.5|13860|276
1581531000000|2020-02-12 18:10:00|13867.1|13861.1|13867.7|13861.7|13868.4|13863.6|13865.3|13860.8|238
1581531300000|2020-02-12 18:15:00|13867.9|13861.9|13866.2|13860.2|13867.9|13861.9|13864.4|13859.5|290
1581531600000|2020-02-12 18:20:00|13866.3|13860.3|13865.8|13859.8|13866.8|13861.7|13864.4|13859.7|218
1581531900000|2020-02-12 18:25:00|13865.9|13859.9|13865.5|13859.5|13866.3|13861.6|13863.3|13858.7|184
1581532200000|2020-02-12 18:30:00|13865.7|13859.7|13866|13860|13866.3|13861.8|13863.4|13858.7|167
1581532500000|2020-02-12 18:35:00|13866.1|13860.1|13866.1|13860.1|13866.2|13861.8|13864.1|13859.5|161
1581532800000|2020-02-12 18:40:00|13866.2|13860.2|13867.2|13861.2|13867.2|13861.9|13864.5|13859.9|151
1581533100000|2020-02-12 18:45:00|13867.3|13861.3|13867.8|13861.8|13867.9|13862.8|13865.6|13861|193
1581533400000|2020-02-12 18:50:00|13867.7|13861.7|13867.5|13861.5|13867.8|13862.9|13865.7|13861.2|171
1581533700000|2020-02-12 18:55:00|13867.4|13861.4|13867.4|13861.4|13867.7|13863.1|13865.2|13860.8|106
1581534000000|2020-02-12 19:00:00|13865.9|13862.9|13865.8|13862.8|13867.6|13863.1|13865.7|13861.3|62
1581534300000|2020-02-12 19:05:00|13865.9|13862.9|13867.1|13861.1|13867.2|13862.9|13865.2|13860.8|252
1581534600000|2020-02-12 19:10:00|13867|13861|13865.8|13859.8|13867.1|13861.8|13863.4|13858.9|296
1581534900000|2020-02-12 19:15:00|13864.4|13861.4|13867|13861|13867.2|13861.6|13863.7|13859.2|195
1581535200000|2020-02-12 19:20:00|13867.2|13861.2|13867.7|13864.7|13869.2|13864.8|13865.4|13860.9|425
1581535500000|2020-02-12 19:25:00|13869.2|13863.2|13870.2|13864.2|13870.5|13865.5|13867.4|13862.7|273
1581535800000|2020-02-12 19:30:00|13870.1|13864.1|13869.4|13863.4|13870.6|13864.9|13867.3|13862.6|289
1581536100000|2020-02-12 19:35:00|13869.3|13863.3|13868.5|13862.5|13869.4|13864.7|13866.2|13861.4|249
1581536400000|2020-02-12 19:40:00|13868.6|13862.6|13868.5|13862.5|13869|13863|13868.1|13862.1|141
1581536700000|2020-02-12 19:45:00|13868.4|13862.4|13868.7|13862.7|13869.7|13863.7|13868|13862|195
1581537000000|2020-02-12 19:50:00|13868.8|13862.8|13869.6|13863.6|13869.9|13863.9|13868.8|13862.8|135
1581537300000|2020-02-12 19:55:00|13869.7|13863.7|13870.5|13864.5|13871.6|13866.6|13868.7|13863.6|320
1581537600000|2020-02-12 20:00:00|13870.6|13864.6|13871.1|13865.1|13871.1|13866|13868.9|13864|244
1581537900000|2020-02-12 20:05:00|13871|13865|13871.2|13865.2|13871.9|13865.9|13870.7|13864.7|295
1581538200000|2020-02-12 20:10:00|13871.3|13865.3|13872|13866|13872.7|13866.9|13869.9|13865.2|362
1581538500000|2020-02-12 20:15:00|13872.1|13866.1|13872|13866|13872.4|13867.7|13870.7|13865.9|369
1581538800000|2020-02-12 20:20:00|13871.9|13865.9|13869.9|13863.9|13872.4|13867.6|13869.1|13863.8|267
1581539100000|2020-02-12 20:25:00|13870.1|13864.1|13868.8|13862.8|13870.5|13865.7|13866.8|13862.2|166
1581539400000|2020-02-12 20:30:00|13869|13863|13871.5|13865.5|13871.8|13865.8|13867.3|13862.8|312
1581539700000|2020-02-12 20:35:00|13871.4|13865.4|13871.7|13865.7|13872|13866|13871.3|13865.3|224
1581540000000|2020-02-12 20:40:00|13871.6|13865.6|13871.6|13865.6|13871.8|13865.8|13871.4|13865.4|287
1581540300000|2020-02-12 20:45:00|13871.7|13865.7|13871.6|13865.6|13871.8|13865.8|13871.2|13865.2|220
1581540600000|2020-02-12 20:50:00|13871.5|13865.5|13870.4|13864.4|13871.6|13865.6|13870|13864|161
1581540900000|2020-02-12 20:55:00|13870.3|13864.3|13870.2|13864.2|13871.1|13865.1|13869.6|13863.6|200
1581541200000|2020-02-12 21:00:00|13870|13864|13871.6|13865.6|13871.7|13865.7|13869.8|13863.8|129
1581541500000|2020-02-12 21:05:00|13871.7|13865.7|13872.8|13866.8|13873|13867|13871.6|13865.6|83
1581541800000|2020-02-12 21:10:00|13872.7|13866.7|13872.2|13866.2|13873|13867|13871.9|13865.9|89
1581542100000|2020-02-12 21:15:00|13872.1|13866.1|13872.1|13866.1|13872.6|13866.6|13871.5|13865.5|100
1581542400000|2020-02-12 21:20:00|13872.4|13866.4|13870.7|13864.7|13872.7|13866.7|13870.5|13864.5|118
1581542700000|2020-02-12 21:25:00|13870.8|13864.8|13870.2|13864.2|13870.9|13864.9|13870|13864|117
1581543000000|2020-02-12 21:30:00|13869.9|13863.9|13870.1|13864.1|13870.6|13864.6|13869.5|13863.5|80
1581543300000|2020-02-12 21:35:00|13870.2|13864.2|13869.8|13863.8|13870.2|13864.2|13869.5|13863.5|61
1581543600000|2020-02-12 21:40:00|13869.6|13863.6|13870|13864|13870.1|13864.1|13869.3|13863.3|75
1581543900000|2020-02-12 21:45:00|13869.8|13863.8|13868.2|13862.2|13870.9|13864.9|13866.8|13860.8|142
1581544200000|2020-02-12 21:50:00|13868.4|13862.3|13868.3|13862.3|13869.3|13863.3|13867.1|13861.1|107
1581544500000|2020-02-12 21:55:00|13868.4|13861.9|13868.3|13861.5|13870.4|13864.4|13867.6|13861.1|208
1581544800000|2020-02-12 22:00:00|13868.8|13861.3|13869.1|13861.9|13869.1|13861.9|13868.3|13861.1|22
1581545100000|2020-02-12 22:05:00|13868.8|13862.8|13870.3|13864.3|13870.9|13864.5|13868.6|13861.2|118
1581545400000|2020-02-12 22:10:00|13869.5|13863.5|13868.9|13861.5|13871.9|13864.5|13867.7|13860.2|121
1581545700000|2020-02-12 22:15:00|13868.7|13861.8|13868.7|13861.1|13869.6|13863.1|13866.6|13860.5|120
1581546000000|2020-02-12 22:20:00|13868.8|13862.1|13869|13861.3|13869.5|13862.9|13868|13860.8|100
1581546300000|2020-02-12 22:25:00|13868.9|13860.9|13868.8|13861.6|13869.3|13862.7|13868.3|13859.9|127
1581546600000|2020-02-12 22:30:00|13868.9|13861.2|13869|13861.6|13869.5|13863|13868|13860.1|153
1581546900000|2020-02-12 22:35:00|13868.9|13861.1|13869.2|13862.4|13869.7|13863.7|13868.5|13860.1|161
1581547200000|2020-02-12 22:40:00|13869.1|13863.1|13868.9|13862.7|13870.1|13864.1|13868.7|13859.7|95
1581547500000|2020-02-12 22:45:00|13869|13861.8|13870|13864|13870.5|13864.5|13868.7|13860.4|165
1581547800000|2020-02-12 22:50:00|13869.9|13863.9|13870.1|13864.1|13870.8|13864.8|13869.6|13863.4|97
1581548100000|2020-02-12 22:55:00|13870|13864|13870.1|13864.1|13870.8|13864.8|13869.6|13863.6|107
1581548400000|2020-02-12 23:00:00|13869.9|13863.9|13870.6|13864.6|13870.6|13864.6|13869.8|13863.8|81
1581548700000|2020-02-12 23:05:00|13870.4|13864.4|13871|13865|13871.8|13865.8|13870.3|13864.3|120
1581549000000|2020-02-12 23:10:00|13871.1|13865.1|13871.2|13865.2|13871.5|13865.5|13869.9|13863.9|216
1581549300000|2020-02-12 23:15:00|13871.3|13865.3|13874.6|13868.6|13875|13870.6|13869.6|13865.1|192
1581549600000|2020-02-12 23:20:00|13874.7|13868.7|13874.4|13868.4|13875.7|13869.7|13873.3|13867.3|153
1581549900000|2020-02-12 23:25:00|13874.5|13868.5|13874|13868|13874.8|13869.1|13872|13867.3|126
1581550200000|2020-02-12 23:30:00|13873.9|13867.9|13875.5|13869.5|13876.7|13870.9|13873.8|13867.8|177
1581550500000|2020-02-12 23:35:00|13875.4|13869.4|13876.3|13870.3|13876.6|13871.7|13872.6|13867.8|237
1581550800000|2020-02-12 23:40:00|13876.4|13870.4|13873.9|13867.9|13876.4|13870.4|13872.8|13867.5|168
1581551100000|2020-02-12 23:45:00|13873.8|13867.8|13883.4|13877.4|13887.8|13882.8|13872.8|13867.6|565
1581551400000|2020-02-12 23:50:00|13883.2|13877.2|13885.3|13879.3|13887|13882|13874.9|13868.9|835
1581551700000|2020-02-12 23:55:00|13885.4|13879.4|13887.7|13881.7|13890.3|13884.8|13882.2|13876.2|725
1581552000000|2020-02-13 00:00:00|13887.4|13881.4|13888.9|13882.9|13889.8|13884.8|13883.8|13878.3|559
1581552300000|2020-02-13 00:05:00|13888.7|13882.7|13881.7|13875.7|13890.9|13886.3|13879.3|13874|682
1581552600000|2020-02-13 00:10:00|13881.8|13875.8|13881.4|13875.4|13884.2|13878.2|13876.3|13871.4|516
1581552900000|2020-02-13 00:15:00|13881.3|13875.3|13883.2|13880.2|13889.3|13884.8|13878.7|13874.3|402
1581553200000|2020-02-13 00:20:00|13883.1|13880.1|13883.6|13877.6|13883.9|13880.2|13881|13876.4|274
1581553500000|2020-02-13 00:25:00|13883.5|13877.5|13885.5|13879.5|13885.5|13879.5|13881.9|13877.4|161
1581553800000|2020-02-13 00:30:00|13885.4|13879.4|13882.6|13879.6|13886.1|13880.9|13882.3|13877.8|210
1581554100000|2020-02-13 00:35:00|13882.4|13879.4|13879.3|13876.3|13884.3|13879.9|13877.6|13873.3|333
1581554400000|2020-02-13 00:40:00|13879.2|13876.2|13882.2|13879.2|13884.7|13879.8|13879.2|13875.6|286
1581554700000|2020-02-13 00:45:00|13882.1|13879.1|13884.9|13878.9|13885.7|13880.4|13882|13878|162
1581555000000|2020-02-13 00:50:00|13884.8|13878.8|13884.7|13881.7|13887.4|13882.9|13881.9|13877.8|375
1581555300000|2020-02-13 00:55:00|13883.8|13880.8|13887.1|13884.1|13888.8|13884.4|13883.7|13879.4|252
1581555600000|2020-02-13 01:00:00|13887.2|13884.2|13881.1|13878.1|13887.3|13884.3|13881|13876.8|259
1581555900000|2020-02-13 01:05:00|13881.2|13878.2|13879.2|13876.2|13883.9|13879.4|13879.2|13875.1|235
1581556200000|2020-02-13 01:10:00|13879.1|13876.1|13878.6|13872.6|13881.9|13877|13877.1|13872.5|331
1581556500000|2020-02-13 01:15:00|13879.4|13873.4|13876.9|13870.9|13879.7|13874.3|13874.4|13869.6|338
1581556800000|2020-02-13 01:20:00|13877|13871|13870.5|13867.5|13877.2|13872.9|13869.7|13864.6|378
1581557100000|2020-02-13 01:25:00|13870.4|13867.4|13877.5|13874.5|13880.3|13875.7|13870.2|13866|433
1581557400000|2020-02-13 01:30:00|13879.2|13873.2|13880.5|13877.5|13882.3|13878.4|13876.7|13872.4|495
1581557700000|2020-02-13 01:35:00|13880.3|13877.3|13879.1|13876.1|13881.7|13877.4|13877.7|13873.3|344
1581558000000|2020-02-13 01:40:00|13880.9|13874.9|13877.9|13874.9|13880.9|13876.5|13877.6|13873.1|348
1581558300000|2020-02-13 01:45:00|13878|13875|13872.5|13869.5|13880|13875.5|13872.2|13867.5|436
1581558600000|2020-02-13 01:50:00|13872.4|13869.4|13872.8|13869.8|13877|13872.7|13872.3|13867.9|351
1581558900000|2020-02-13 01:55:00|13872.7|13869.7|13874.6|13871.6|13875.9|13871.7|13872.5|13868.1|333
1581559200000|2020-02-13 02:00:00|13874.5|13871.5|13876.9|13873.9|13879.5|13876.3|13874.4|13870.7|392
1581559500000|2020-02-13 02:05:00|13876.8|13873.8|13874.8|13871.8|13879|13874.4|13874.5|13870.2|342
1581559800000|2020-02-13 02:10:00|13874.7|13871.7|13875.4|13872.4|13877.7|13872.5|13874.4|13870.1|236
1581560100000|2020-02-13 02:15:00|13877|13871|13874.9|13871.9|13877|13872.8|13873.8|13869.8|255
1581560400000|2020-02-13 02:20:00|13874.8|13871.8|13875.9|13872.9|13877.6|13873.2|13874.3|13870.4|207
1581560700000|2020-02-13 02:25:00|13875.8|13872.8|13875.9|13872.9|13877.4|13873.2|13875.1|13871.3|165
1581561000000|2020-02-13 02:30:00|13875.8|13872.8|13876.9|13873.9|13879.1|13874.6|13874.9|13870.6|284
1581561300000|2020-02-13 02:35:00|13877|13874|13877.1|13874.1|13879.3|13875.1|13875.6|13870.9|253
1581561600000|2020-02-13 02:40:00|13877.3|13874.3|13876.8|13873.8|13879|13874.4|13876.6|13872.7|189
1581561900000|2020-02-13 02:45:00|13876.7|13873.7|13875.3|13872.3|13878.3|13874.4|13875.3|13870.9|181
1581562200000|2020-02-13 02:50:00|13875.4|13872.4|13874.5|13871.5|13877|13872.6|13874.3|13870.8|175
1581562500000|2020-02-13 02:55:00|13874.4|13871.4|13879|13876|13880.4|13876.6|13874.2|13869.8|292
1581562800000|2020-02-13 03:00:00|13878.9|13875.9|13878.2|13872.2|13879.4|13876.2|13876.6|13872.2|215
1581563100000|2020-02-13 03:05:00|13878.3|13872.3|13878.7|13875.7|13880.5|13876|13876.7|13872.3|259
1581563400000|2020-02-13 03:10:00|13878.8|13875.8|13876|13870|13880.3|13876|13874.6|13869.9|238
1581563700000|2020-02-13 03:15:00|13875.8|13869.8|13875.4|13872.4|13876.9|13873|13873.7|13869.4|195
1581564000000|2020-02-13 03:20:00|13875.5|13872.5|13876.9|13873.9|13879|13874.8|13875.4|13871|163
1581564300000|2020-02-13 03:25:00|13877|13874|13879.6|13876.6|13880.8|13876.6|13876.9|13873.9|190
1581564600000|2020-02-13 03:30:00|13879.8|13876.8|13877.1|13874.1|13881.3|13877.1|13876.9|13872.3|149
1581564900000|2020-02-13 03:35:00|13877|13874|13877|13871|13877.7|13874.1|13875.3|13870.8|146
1581565200000|2020-02-13 03:40:00|13876.8|13870.8|13874.6|13871.6|13877|13872.4|13874.3|13869.9|189
1581565500000|2020-02-13 03:45:00|13876.3|13870.3|13877.7|13871.7|13877.7|13873.3|13874.7|13870.3|144
1581565800000|2020-02-13 03:50:00|13876.1|13873.1|13876.9|13873.9|13878.1|13873.9|13876|13871.9|130
1581566100000|2020-02-13 03:55:00|13877.1|13874.1|13876.8|13873.8|13879.8|13875.3|13875.1|13870.7|239
1581566400000|2020-02-13 04:00:00|13876.9|13873.9|13876.4|13873.4|13878.7|13874.3|13876.2|13872.4|112
1581566700000|2020-02-13 04:05:00|13876.2|13873.2|13877|13874|13878.6|13874|13875.8|13871.5|106
1581567000000|2020-02-13 04:10:00|13877.1|13874.1|13881.2|13875.2|13881.8|13877.2|13877.1|13873.2|132
1581567300000|2020-02-13 04:15:00|13879.7|13876.7|13879.1|13876.1|13881.3|13876.9|13878.5|13874.2|169
1581567600000|2020-02-13 04:20:00|13879|13876|13878.8|13875.8|13881|13876.4|13878|13874.1|157
1581567900000|2020-02-13 04:25:00|13878.7|13875.7|13879.2|13876.2|13881.1|13877.1|13878.6|13874.3|147
1581568200000|2020-02-13 04:30:00|13879.3|13876.3|13879.8|13876.8|13881.3|13877.1|13878.8|13874.7|134
1581568500000|2020-02-13 04:35:00|13879.9|13876.9|13880.8|13877.8|13881.5|13878.3|13879.9|13875.5|138
1581568800000|2020-02-13 04:40:00|13880.9|13877.9|13882.7|13879.7|13884.1|13879.7|13879.6|13875.5|171
1581569100000|2020-02-13 04:45:00|13882.6|13879.6|13884.8|13881.8|13887.8|13883.5|13882.6|13878.7|348
1581569400000|2020-02-13 04:50:00|13884.7|13881.7|13881.8|13878.8|13886|13881.8|13881.8|13878.8|186
1581569700000|2020-02-13 04:55:00|13881.9|13878.9|13880.6|13877.6|13883.5|13879.3|13880.1|13876.8|220
1581570000000|2020-02-13 05:00:00|13880.4|13877.4|13885.8|13879.8|13886|13881.7|13879.3|13875|287
1581570300000|2020-02-13 05:05:00|13885.7|13879.7|13885.2|13879.2|13886.1|13881.7|13883.1|13879|225
1581570600000|2020-02-13 05:10:00|13885.1|13879.1|13883.6|13880.6|13885.3|13881.2|13882.2|13878.2|197
1581570900000|2020-02-13 05:15:00|13883.7|13880.7|13882.8|13879.8|13885|13880.7|13881.9|13877.9|180
1581571200000|2020-02-13 05:20:00|13882.9|13879.9|13882.7|13879.7|13884.9|13880.5|13882.4|13878|97
1581571500000|2020-02-13 05:25:00|13882.8|13879.8|13887.9|13884.9|13889|13884.9|13882.7|13878.1|224
1581571800000|2020-02-13 05:30:00|13888.8|13885.8|13888.3|13885.3|13890.7|13886.2|13887.2|13883|231
1581572100000|2020-02-13 05:35:00|13888.2|13885.2|13888.3|13882.3|13889.6|13885.2|13885.5|13881.2|313
1581572400000|2020-02-13 05:40:00|13888.2|13882.2|13887.5|13884.5|13890.2|13886|13886.5|13882.2|271
1581572700000|2020-02-13 05:45:00|13888.7|13882.7|13884.2|13881.2|13889|13884.4|13883.8|13878.8|234
1581573000000|2020-02-13 05:50:00|13884.3|13881.3|13882.9|13879.9|13886.5|13882.1|13882.9|13878.4|178
1581573300000|2020-02-13 05:55:00|13882.8|13879.8|13886.3|13880.3|13887.6|13883|13882|13877.5|280
1581573600000|2020-02-13 06:00:00|13886.6|13880.6|13885.5|13879.5|13887.5|13882.9|13883.6|13879.1|353
1581573900000|2020-02-13 06:05:00|13885.4|13879.4|13887.2|13884.2|13888.8|13884.3|13883.8|13879.2|222
1581574200000|2020-02-13 06:10:00|13887.1|13884.1|13892|13886|13894.2|13889.4|13886.9|13882.4|355
1581574500000|2020-02-13 06:15:00|13891.6|13885.6|13890.4|13887.4|13895.5|13890.3|13889.6|13885|278
1581574800000|2020-02-13 06:20:00|13890.3|13887.3|13889.9|13886.9|13894.2|13889.7|13889.8|13885.4|276
1581575100000|2020-02-13 06:25:00|13889.8|13886.8|13889.5|13886.5|13891.8|13887.5|13888.5|13884.1|254
1581575400000|2020-02-13 06:30:00|13889.6|13886.6|13892|13889|13893.6|13889|13888.1|13884.4|318
1581575700000|2020-02-13 06:35:00|13892.1|13889.1|13892|13889|13895.9|13891.4|13891.6|13887.1|298
1581576000000|2020-02-13 06:40:00|13893.1|13887.1|13894.1|13891.1|13895.5|13891.4|13891.5|13886.9|235
1581576300000|2020-02-13 06:45:00|13894.3|13891.3|13892.6|13889.6|13894.5|13891.3|13891.6|13887.5|192
1581576600000|2020-02-13 06:50:00|13892.5|13889.5|13892.1|13886.1|13894.1|13889.7|13890.4|13886|261
1581576900000|2020-02-13 06:55:00|13890.7|13887.7|13891.3|13885.3|13891.7|13887.7|13888.9|13884.5|131
1581577200000|2020-02-13 07:00:00|13891.4|13885.4|13893.1|13887.1|13894.3|13889.9|13889.8|13885.1|240
1581577500000|2020-02-13 07:05:00|13893.2|13887.2|13892.7|13886.7|13894.2|13889.6|13890.3|13885.7|288
1581577800000|2020-02-13 07:10:00|13892.5|13886.5|13887.2|13884.2|13892.9|13888.8|13886.7|13882.2|354
1581578100000|2020-02-13 07:15:00|13887.3|13884.3|13890.3|13884.3|13890.3|13885.7|13887.2|13882.7|247
1581578400000|2020-02-13 07:20:00|13890.2|13884.2|13885.5|13882.5|13890.4|13885.7|13884.9|13880.2|360
1581578700000|2020-02-13 07:25:00|13887|13881|13883.4|13880.4|13888.2|13883.7|13882.7|13878.3|376
1581579000000|2020-02-13 07:30:00|13883.5|13880.5|13884.2|13878.2|13885.6|13881|13882.2|13877.7|361
1581579300000|2020-02-13 07:35:00|13884.1|13878.1|13884.8|13878.8|13885.2|13880.7|13882|13877.5|320
1581579600000|2020-02-13 07:40:00|13884.9|13878.9|13885.8|13879.8|13886.1|13881.3|13882.5|13878|250
1581579900000|2020-02-13 07:45:00|13885.9|13879.9|13886.6|13883.6|13888.4|13883.9|13884.8|13879.7|308
1581580200000|2020-02-13 07:50:00|13886.5|13883.5|13885.3|13882.3|13888.4|13884|13885.1|13880.8|264
1581580500000|2020-02-13 07:55:00|13885.4|13882.4|13886|13880|13887.1|13882.8|13883.6|13879.3|292
1581580800000|2020-02-13 08:00:00|13885.9|13879.9|13883.5|13880.5|13886.7|13881.9|13882.6|13878.6|459
1581581100000|2020-02-13 08:05:00|13883.6|13880.6|13880.2|13877.2|13884.7|13880.7|13879.6|13876.5|338
1581581400000|2020-02-13 08:10:00|13880|13877|13882.5|13876.5|13882.8|13878.5|13879.8|13876.1|200
1581581700000|2020-02-13 08:15:00|13882.4|13876.4|13882|13876|13882.9|13878.4|13880.1|13875.6|295
1581582000000|2020-02-13 08:20:00|13882.1|13876.1|13880.2|13877.2|13882.2|13878|13879.3|13875.3|307
1581582300000|2020-02-13 08:25:00|13880.3|13877.3|13882.2|13879.2|13883.6|13879.4|13879.9|13875.6|330
1581582600000|2020-02-13 08:30:00|13882.3|13879.3|13880.2|13877.2|13883.6|13879.5|13879.7|13875.8|287
1581582900000|2020-02-13 08:35:00|13880.1|13877.1|13880.6|13877.6|13881|13878|13879.5|13876.5|268
1581583200000|2020-02-13 08:40:00|13880.7|13877.7|13881.4|13878.4|13884.7|13880|13880.7|13876.8|319
1581583500000|2020-02-13 08:45:00|13881.5|13878.5|13879.4|13876.4|13882.1|13878.5|13878.5|13874.5|275
1581583800000|2020-02-13 08:50:00|13879.3|13876.3|13877.5|13874.5|13880.8|13876.5|13877.3|13873.9|254
1581584100000|2020-02-13 08:55:00|13877.6|13874.6|13878.3|13875.3|13879.9|13875.7|13877.2|13873|191
1581584400000|2020-02-13 09:00:00|13878.4|13875.4|13878.1|13875.1|13880.5|13876.2|13877.6|13873.3|258
1581584700000|2020-02-13 09:05:00|13878|13875|13879.1|13876.1|13880.1|13876.2|13877.2|13873.1|268
1581585000000|2020-02-13 09:10:00|13879.2|13876.2|13879.3|13876.3|13880.6|13876.5|13878.2|13874|158
1581585300000|2020-02-13 09:15:00|13879.2|13876.2|13882.3|13879.3|13883.6|13879.6|13879.1|13876.1|210
1581585600000|2020-02-13 09:20:00|13882.2|13879.2|13881.8|13878.8|13884.4|13880|13881.4|13877.1|226
1581585900000|2020-02-13 09:25:00|13881.7|13878.7|13882.7|13879.7|13884.3|13880.2|13881.6|13877.5|211
1581586200000|2020-02-13 09:30:00|13882.8|13879.8|13881.7|13875.7|13884|13880|13880|13875.6|274
1581586500000|2020-02-13 09:35:00|13880.2|13877.2|13881.6|13878.6|13883.1|13878.8|13879.9|13875.9|207
1581586800000|2020-02-13 09:40:00|13881.7|13878.7|13881.4|13878.4|13883.8|13879.3|13881.3|13877.1|209
1581587100000|2020-02-13 09:45:00|13881.2|13878.2|13882|13879|13883.5|13879.2|13881.2|13877.1|171
1581587400000|2020-02-13 09:50:00|13882.1|13879.1|13881.2|13878.2|13883.1|13879.2|13881.1|13876.4|317
1581587700000|2020-02-13 09:55:00|13881.3|13878.3|13878|13875|13882.6|13878.3|13877.6|13873.5|254
1581588000000|2020-02-13 10:00:00|13878.1|13875.1|13880.2|13874.2|13880.5|13876.2|13877.3|13873.4|205
1581588300000|2020-02-13 10:05:00|13878.7|13875.7|13880.6|13874.6|13880.7|13876.1|13878.4|13874.1|220
1581588600000|2020-02-13 10:10:00|13880.5|13874.5|13883.4|13880.4|13884.4|13880.5|13879.4|13874.4|383
1581588900000|2020-02-13 10:15:00|13883.3|13880.3|13881.5|13878.5|13884.7|13880.6|13881.3|13876.8|313
1581589200000|2020-02-13 10:20:00|13883.1|13877.1|13880.9|13877.9|13885.9|13881.6|13880.8|13877.1|254
1581589500000|2020-02-13 10:25:00|13880.8|13877.8|13880.2|13877.2|13882.5|13878.1|13879.2|13874.9|349
1581589800000|2020-02-13 10:30:00|13880.3|13877.3|13881.2|13878.2|13882.9|13878.9|13879|13875.1|253
1581590100000|2020-02-13 10:35:00|13881.3|13878.3|13883.4|13880.4|13885.7|13880.9|13881.1|13876.7|291
1581590400000|2020-02-13 10:40:00|13885|13879|13887.4|13884.4|13888.9|13884.4|13883.3|13878.9|269
1581590700000|2020-02-13 10:45:00|13887.3|13884.3|13889.5|13883.5|13891|13886.7|13887.2|13882.8|174
1581591000000|2020-02-13 10:50:00|13889.6|13883.6|13885.4|13882.4|13889.6|13884.8|13885.2|13881|199
1581591300000|2020-02-13 10:55:00|13885.3|13882.3|13887.7|13884.7|13889.9|13885.2|13885.1|13880.8|264
1581591600000|2020-02-13 11:00:00|13889.2|13883.2|13888.7|13885.7|13891.7|13887.2|13887.5|13883|287
1581591900000|2020-02-13 11:05:00|13888.8|13885.8|13890.4|13884.4|13890.8|13886.5|13888.1|13883.8|254
1581592200000|2020-02-13 11:10:00|13890.5|13884.5|13891.1|13885.1|13892|13887.4|13888.4|13883.9|204
1581592500000|2020-02-13 11:15:00|13889.6|13886.6|13888.9|13885.9|13892.3|13888|13888.8|13884.3|219
1581592800000|2020-02-13 11:20:00|13890.4|13884.4|13889.2|13886.2|13890.7|13886.5|13887.9|13883.5|266
1581593100000|2020-02-13 11:25:00|13889.1|13886.1|13888.4|13885.4|13891.4|13887.1|13887.8|13883.3|276
1581593400000|2020-02-13 11:30:00|13888.3|13885.3|13888.5|13885.5|13890.1|13885.8|13888.2|13883.8|207
1581593700000|2020-02-13 11:35:00|13888.6|13885.6|13893|13887|13893.3|13889|13888.4|13884|320
1581594000000|2020-02-13 11:40:00|13891.5|13888.5|13895|13892|13897.6|13893.1|13891.2|13886.9|343
1581594300000|2020-02-13 11:45:00|13894.9|13891.9|13894.3|13891.3|13896.7|13892.2|13893.3|13889.2|315
1581594600000|2020-02-13 11:50:00|13894.2|13891.2|13891.6|13888.6|13895.7|13891.7|13890|13885.5|383
1581594900000|2020-02-13 11:55:00|13891.5|13888.5|13894.8|13891.8|13898.1|13893.4|13891.3|13888.3|394
1581595200000|2020-02-13 12:00:00|13896.1|13890.1|13893.2|13890.2|13896.2|13891.4|13892.7|13888.4|418
1581595500000|2020-02-13 12:05:00|13893.3|13890.3|13892.4|13889.4|13895.4|13891.3|13891.9|13887.3|376
1581595800000|2020-02-13 12:10:00|13892.3|13889.3|13891.2|13888.2|13894.8|13890.4|13889.8|13885.7|364
1581596100000|2020-02-13 12:15:00|13891.3|13888.3|13894.2|13891.2|13894.9|13891.2|13890.5|13886.2|292
1581596400000|2020-02-13 12:20:00|13894.1|13891.1|13895.8|13892.8|13897.2|13893.9|13893.6|13889.2|239
1581596700000|2020-02-13 12:25:00|13895.6|13892.6|13895.2|13892.2|13898.4|13894.1|13895.1|13891|239
1581597000000|2020-02-13 12:30:00|13895.4|13892.4|13895.7|13889.7|13897|13892.6|13894.3|13889.6|234
1581597300000|2020-02-13 12:35:00|13895.8|13889.8|13893.4|13890.4|13896.3|13892.2|13892.6|13888.4|350
1581597600000|2020-02-13 12:40:00|13893.5|13890.5|13894.1|13888.1|13894.9|13890.5|13891.1|13886.7|366
1581597900000|2020-02-13 12:45:00|13892.6|13889.6|13895.2|13892.2|13896.7|13892.3|13891.1|13886.6|309
1581598200000|2020-02-13 12:50:00|13895.1|13892.1|13894.2|13891.2|13896.9|13892.7|13892.6|13888.1|229
1581598500000|2020-02-13 12:55:00|13894.1|13891.1|13896.1|13890.1|13897.1|13892.3|13893.6|13889|303
1581598800000|2020-02-13 13:00:00|13896.2|13890.2|13895.3|13889.3|13896.3|13892|13893|13888.1|339
1581599100000|2020-02-13 13:05:00|13893.7|13890.7|13895.9|13889.9|13896|13891.5|13892.6|13887.8|409
1581599400000|2020-02-13 13:10:00|13895.8|13889.8|13893.4|13890.4|13896.7|13892.2|13893.4|13888.7|288
1581599700000|2020-02-13 13:15:00|13893.3|13890.3|13892|13889|13895.6|13890.8|13891.4|13886.8|265
1581600000000|2020-02-13 13:20:00|13892.1|13889.1|13894.8|13888.8|13895|13890.7|13891.5|13887|229
1581600300000|2020-02-13 13:25:00|13894.7|13888.7|13894|13887.9|13894.9|13890.4|13892.8|13886.8|216
1581600600000|2020-02-13 13:30:00|13893.6|13887.6|13892.5|13889.5|13894.3|13889.8|13891.4|13886.5|320
1581600900000|2020-02-13 13:35:00|13893.9|13887.9|13892.9|13886.9|13895.3|13891.1|13891.2|13886.7|347
1581601200000|2020-02-13 13:40:00|13892.8|13886.8|13889.5|13886.5|13893.6|13889.3|13889.5|13885.2|239
1581601500000|2020-02-13 13:45:00|13889.6|13886.6|13888.6|13885.6|13891.2|13886.6|13888.5|13884.3|199
1581601800000|2020-02-13 13:50:00|13888.5|13885.5|13888.5|13885.5|13890.6|13885.9|13888.3|13884|280
1581602100000|2020-02-13 13:55:00|13888.6|13885.6|13888.8|13885.8|13889.9|13886.6|13887.7|13883.3|221
1581602400000|2020-02-13 14:00:00|13888.7|13885.7|13886.8|13883.8|13891|13886.7|13886.8|13883.8|311
1581602700000|2020-02-13 14:05:00|13886.9|13883.9|13885.5|13882.5|13889.4|13884.9|13884.9|13880.9|383
1581603000000|2020-02-13 14:10:00|13885.4|13882.4|13885.4|13882.4|13887.2|13883.2|13883.8|13879.5|315
1581603300000|2020-02-13 14:15:00|13885.5|13882.5|13886.7|13880.7|13888.2|13883.7|13884.7|13880.4|297
1581603600000|2020-02-13 14:20:00|13886.8|13880.8|13886.9|13883.9|13888.2|13884.1|13885|13880.4|217
1581603900000|2020-02-13 14:25:00|13887|13884|13889.2|13883.2|13890.1|13885.3|13886.8|13882.5|319
1581604200000|2020-02-13 14:30:00|13889|13883|13884.7|13881.7|13890.1|13885.1|13884.6|13881.6|422
1581604500000|2020-02-13 14:35:00|13884.6|13881.6|13884.6|13881.6|13885.4|13882.4|13884.4|13881.4|231
1581604800000|2020-02-13 14:40:00|13884.5|13881.5|13886.3|13883.3|13887.9|13883.7|13882.9|13878.8|353
1581605100000|2020-02-13 14:45:00|13887.8|13881.8|13884.8|13881.8|13888.1|13883.5|13884.6|13881.5|254
1581605400000|2020-02-13 14:50:00|13884.9|13881.9|13886.7|13880.7|13888.1|13883.8|13884.8|13880.6|407
1581605700000|2020-02-13 14:55:00|13886.8|13880.8|13887.1|13884.1|13888.8|13884.5|13885.1|13880.6|428
1581606000000|2020-02-13 15:00:00|13887.2|13884.2|13894.1|13888.1|13895.2|13890.7|13886.1|13881.7|612
1581606300000|2020-02-13 15:05:00|13894|13888|13893|13887|13894.6|13889.2|13888.7|13884.8|554
1581606600000|2020-02-13 15:10:00|13891.5|13888.5|13892.4|13889.4|13894.2|13889.8|13890.9|13886.6|473
1581606900000|2020-02-13 15:15:00|13892.3|13889.3|13893.8|13887.8|13894.2|13889.9|13889.9|13885.8|472
1581607200000|2020-02-13 15:20:00|13893.9|13887.9|13892.3|13889.3|13896.5|13892.2|13892.2|13887.7|424
1581607500000|2020-02-13 15:25:00|13892.2|13889.2|13892.2|13886.2|13893.7|13889.5|13890.6|13886|414
1581607800000|2020-02-13 15:30:00|13892.3|13886.3|13891.9|13888.9|13894.6|13890.3|13891.2|13886.3|397
1581608100000|2020-02-13 15:35:00|13893.5|13887.5|13893.1|13887.1|13894|13889.2|13890.5|13885.9|475
1581608400000|2020-02-13 15:40:00|13893.2|13887.2|13890.3|13887.3|13893.2|13888.9|13890.2|13885.7|388
1581608700000|2020-02-13 15:45:00|13890.2|13887.2|13890.2|13887.2|13892.3|13887.8|13889|13884.5|443
1581609000000|2020-02-13 15:50:00|13890.1|13887.1|13889.8|13886.8|13891|13887.4|13888.2|13883.9|251
1581609300000|2020-02-13 15:55:00|13889.6|13886.6|13888.5|13882.5|13892.5|13888.5|13886.8|13882.4|344
1581609600000|2020-02-13 16:00:00|13886.9|13883.9|13886.5|13883.5|13887.7|13884.7|13886|13883|307
1581609900000|2020-02-13 16:05:00|13886.7|13883.7|13887.2|13884.2|13889.5|13885.2|13886.3|13882.8|238
1581610200000|2020-02-13 16:10:00|13887.3|13884.3|13888.1|13885.1|13890.2|13886.2|13887.1|13882.9|190
1581610500000|2020-02-13 16:15:00|13888.2|13885.2|13889.6|13883.6|13889.6|13885.6|13887.2|13882.8|174
1581610800000|2020-02-13 16:20:00|13889.5|13883.5|13886.7|13883.7|13889.8|13885.5|13886.4|13883.4|215
1581611100000|2020-02-13 16:25:00|13886.8|13883.8|13886.3|13883.3|13887.7|13884.7|13886.1|13883.1|170
1581611400000|2020-02-13 16:30:00|13886.5|13883.5|13886.5|13883.5|13888.5|13884.7|13886.1|13881.9|159
1581611700000|2020-02-13 16:35:00|13886.4|13883.4|13886.6|13883.6|13888.2|13884.8|13885.8|13882.2|191
1581612000000|2020-02-13 16:40:00|13886.5|13883.5|13886.6|13883.6|13887.1|13884.1|13886.1|13883.1|140
1581612300000|2020-02-13 16:45:00|13886.5|13883.5|13888.1|13885.1|13888.3|13885.3|13886.4|13883.4|168
1581612600000|2020-02-13 16:50:00|13888.2|13885.2|13887.7|13884.7|13889.9|13885.5|13887.4|13883|180
1581612900000|2020-02-13 16:55:00|13889.2|13883.2|13888.2|13885.2|13889.7|13885.6|13887.4|13883.1|223
1581613200000|2020-02-13 17:00:00|13888.3|13885.3|13887.9|13884.9|13889.7|13885.3|13887.2|13882.8|160
1581613500000|2020-02-13 17:05:00|13887.8|13884.8|13887|13884|13890|13885.5|13886.5|13882.3|144
1581613800000|2020-02-13 17:10:00|13886.9|13883.9|13889.3|13883.3|13890.4|13885.7|13886.7|13883.2|189
1581614100000|2020-02-13 17:15:00|13889.4|13883.4|13887.1|13884.1|13889.4|13885.2|13887|13882.4|135
1581614400000|2020-02-13 17:20:00|13888.7|13882.7|13889.4|13883.4|13890.5|13886|13887.3|13882.6|221
1581614700000|2020-02-13 17:25:00|13889.5|13883.5|13890.3|13884.3|13890.5|13885.8|13887.6|13883|184
1581615000000|2020-02-13 17:30:00|13890.4|13884.4|13890.7|13884.7|13890.9|13886.5|13888.8|13884.3|113
1581615300000|2020-02-13 17:35:00|13889.3|13886.3|13891.4|13888.4|13893|13888.6|13889.1|13884.7|226
1581615600000|2020-02-13 17:40:00|13891.3|13888.3|13892.6|13886.6|13893.1|13888.5|13890.9|13886.1|197
1581615900000|2020-02-13 17:45:00|13892.7|13886.7|13892.9|13886.9|13894.1|13888.1|13890.9|13886.3|255
1581616200000|2020-02-13 17:50:00|13892.8|13886.8|13893.9|13887.9|13894.6|13890|13892.2|13886.8|200
1581616500000|2020-02-13 17:55:00|13894|13888|13895.5|13892.5|13897.2|13892.6|13893.8|13887.8|270
1581616800000|2020-02-13 18:00:00|13895.4|13892.4|13897.3|13891.3|13897.5|13892.9|13894.8|13890.2|275
1581617100000|2020-02-13 18:05:00|13897.4|13891.4|13897.8|13891.8|13899.7|13895|13895.5|13890.9|231
1581617400000|2020-02-13 18:10:00|13897.9|13891.9|13898.2|13895.2|13899.7|13895.3|13896.3|13891.6|267
1581617700000|2020-02-13 18:15:00|13898.1|13895.1|13900.1|13894.1|13900.6|13896.1|13897.7|13893.2|115
1581618000000|2020-02-13 18:20:00|13900.2|13894.2|13899.9|13893.9|13900.4|13895.9|13898.3|13893.8|234
1581618300000|2020-02-13 18:25:00|13900|13894|13896.4|13893.4|13900.2|13895.5|13896.3|13891.6|211
1581618600000|2020-02-13 18:30:00|13896.3|13893.3|13896.4|13893.4|13898.5|13893.9|13896.2|13891.8|117
1581618900000|2020-02-13 18:35:00|13896.3|13893.3|13898|13892|13898.2|13893.7|13896.2|13891.7|90
1581619200000|2020-02-13 18:40:00|13898.1|13892.1|13897.3|13891.3|13898.1|13893.5|13895.9|13891.1|132
1581619500000|2020-02-13 18:45:00|13897.2|13891.2|13897.2|13891.2|13897.7|13891.7|13897|13891|130
1581619800000|2020-02-13 18:50:00|13897.3|13891.3|13897.4|13891.4|13898|13893.4|13896.4|13891.2|135
1581620100000|2020-02-13 18:55:00|13897.5|13891.5|13897|13891|13897.6|13892.6|13895.6|13890.9|170
1581620400000|2020-02-13 19:00:00|13896.9|13890.9|13896.4|13890.4|13897|13892|13894.7|13890|166
1581620700000|2020-02-13 19:05:00|13896.3|13890.3|13897.1|13891.1|13897.7|13892.9|13894.6|13890|189
1581621000000|2020-02-13 19:10:00|13897|13891|13898.5|13892.5|13898.6|13892.7|13895.6|13890.8|196
1581621300000|2020-02-13 19:15:00|13897|13894|13897|13894|13898.6|13894.2|13896.9|13892.4|60
1581621600000|2020-02-13 19:20:00|13897.1|13894.1|13898.4|13892.4|13898.6|13894.1|13896.9|13892.3|59
1581621900000|2020-02-13 19:25:00|13898.3|13892.3|13898.1|13892.1|13898.7|13894.2|13896.8|13892.1|66
1581622200000|2020-02-13 19:30:00|13898.2|13892.2|13896.8|13893.8|13898.5|13894|13896.6|13891.9|179
1581622500000|2020-02-13 19:35:00|13896.9|13893.9|13899.4|13893.4|13899.5|13894.2|13896.6|13892|86
1581622800000|2020-02-13 19:40:00|13899.5|13893.5|13897.9|13894.9|13899.7|13895|13897.8|13893.3|59
1581623100000|2020-02-13 19:45:00|13899.4|13893.4|13899.4|13893.4|13899.5|13895.1|13897.8|13893.3|56
1581623400000|2020-02-13 19:50:00|13899.3|13893.3|13898.7|13892.7|13899.5|13893.5|13898.5|13892.5|137
1581623700000|2020-02-13 19:55:00|13898.8|13892.8|13899.1|13893.1|13899.1|13893.1|13898.5|13892.5|170
1581624000000|2020-02-13 20:00:00|13899|13893|13897.5|13891.5|13899.6|13894.1|13897.1|13891.4|274
1581624300000|2020-02-13 20:05:00|13897.6|13891.6|13898.2|13892.2|13899|13893|13897.5|13891.5|359
1581624600000|2020-02-13 20:10:00|13898.3|13892.3|13898.4|13892.4|13899.5|13894.7|13897.3|13892|169
1581624900000|2020-02-13 20:15:00|13898.5|13892.5|13899.6|13893.6|13899.7|13893.7|13898.3|13892.3|123
1581625200000|2020-02-13 20:20:00|13899.5|13893.5|13900.4|13894.4|13900.6|13894.6|13899.3|13893.3|141
1581625500000|2020-02-13 20:25:00|13900.5|13894.5|13900.4|13894.4|13900.8|13896.2|13898.9|13893.8|145
1581625800000|2020-02-13 20:30:00|13900.6|13894.6|13901.9|13895.9|13902.4|13897.5|13898.9|13894.2|217
1581626100000|2020-02-13 20:35:00|13902.3|13896.3|13902.3|13896.3|13902.7|13897.8|13900.4|13895.6|260
1581626400000|2020-02-13 20:40:00|13902.4|13896.4|13902.1|13896.1|13902.6|13896.6|13900.9|13894.9|227
1581626700000|2020-02-13 20:45:00|13902.2|13896.2|13902|13896|13902.6|13896.6|13901.9|13895.9|264
1581627000000|2020-02-13 20:50:00|13902.1|13896.1|13901.4|13895.4|13902.3|13896.3|13900.4|13894.4|240
1581627300000|2020-02-13 20:55:00|13901.5|13895.5|13902.3|13896.3|13902.6|13896.6|13900.4|13894.4|210
1581627600000|2020-02-13 21:00:00|13902.4|13896.4|13902.3|13896.3|13902.5|13897.9|13900.9|13896.1|69
1581627900000|2020-02-13 21:05:00|13902.4|13896.4|13902.4|13896.4|13902.5|13897.9|13900.8|13896.3|41
1581628200000|2020-02-13 21:10:00|13900.8|13897.8|13900.9|13897.9|13902.6|13898.1|13900.7|13896.3|54
1581628500000|2020-02-13 21:15:00|13900.8|13897.8|13902.3|13896.3|13902.5|13897.9|13900.7|13896.2|52
1581628800000|2020-02-13 21:20:00|13902.2|13896.2|13902.6|13896.6|13902.9|13897.8|13900.7|13896.2|57
1581629100000|2020-02-13 21:25:00|13902.7|13896.7|13902.7|13896.7|13903.1|13898.8|13901.2|13896.5|85
1581629400000|2020-02-13 21:30:00|13902.8|13896.8|13902.7|13896.7|13902.9|13898.3|13901.1|13896.5|44
1581629700000|2020-02-13 21:35:00|13901.2|13898.2|13901.8|13895.8|13902.9|13898.3|13900.9|13895.8|52
1581630000000|2020-02-13 21:40:00|13902.2|13896.2|13901|13898|13902.6|13898.2|13900.6|13895.8|75
1581630300000|2020-02-13 21:45:00|13902.5|13896.5|13901.8|13895.8|13902.7|13898.1|13900.8|13895.4|102
1581630600000|2020-02-13 21:50:00|13901.9|13895.9|13901.8|13895.8|13902.4|13896.4|13901.1|13895.1|125
1581630900000|2020-02-13 21:55:00|13901.5|13895.5|13900.3|13888|13902.4|13896.4|13896.5|13886.4|210
1581631200000|2020-02-13 22:00:00|13900.4|13888.1|13899.1|13889.3|13900.4|13889.8|13898.9|13888|49
1581631500000|2020-02-13 22:05:00|13900.5|13889.6|13899.4|13883.9|13902.6|13890.5|13899|13882|95
1581631800000|2020-02-13 22:10:00|13900.3|13884.5|13900.2|13887.5|13901.8|13891.7|13898.6|13882.3|168
1581632100000|2020-02-13 22:15:00|13900.7|13886.8|13900.2|13890.2|13900.7|13891.5|13899.2|13886.8|124
1581632400000|2020-02-13 22:20:00|13899.9|13891.5|13900.1|13890.7|13903.2|13896.7|13899.2|13889.6|134
1581632700000|2020-02-13 22:25:00|13898.7|13891.6|13900.1|13890.3|13900.7|13892.2|13898.7|13889.8|150
1581633000000|2020-02-13 22:30:00|13899.4|13890|13900.8|13894.3|13901.5|13894.7|13899.4|13889.9|165
1581633300000|2020-02-13 22:35:00|13900.5|13894.4|13900.2|13894.2|13901.7|13894.7|13898.9|13890.7|196
1581633600000|2020-02-13 22:40:00|13900.4|13894.4|13899.6|13891|13901.3|13894.6|13899.2|13889.9|176
1581633900000|2020-02-13 22:45:00|13899.4|13890.9|13899.6|13890.5|13900.1|13891.9|13898|13890.4|130
1581634200000|2020-02-13 22:50:00|13899.5|13890.7|13901.4|13895.4|13902.7|13895.7|13899.3|13890.3|167
1581634500000|2020-02-13 22:55:00|13901.7|13895.7|13901.1|13895.1|13902.1|13895.9|13900.6|13894.3|297
1581634800000|2020-02-13 23:00:00|13901|13895|13900|13894|13901.9|13895.9|13899.3|13893.3|131
1581635100000|2020-02-13 23:05:00|13900.2|13894.2|13902|13896|13902.7|13896.7|13900|13894|104
1581635400000|2020-02-13 23:10:00|13902.2|13896.2|13903.4|13897.4|13903.7|13897.7|13901.7|13895.7|91
1581635700000|2020-02-13 23:15:00|13903.5|13897.5|13905.1|13899.1|13909|13903|13903.4|13897.4|246
1581636000000|2020-02-13 23:20:00|13905.2|13899.2|13906.6|13900.6|13906.9|13901.8|13903.9|13898.2|216
1581636300000|2020-02-13 23:25:00|13906.7|13900.7|13908.8|13902.8|13909.6|13904.8|13906.4|13900.4|220
1581636600000|2020-02-13 23:30:00|13908.9|13902.9|13910.8|13904.8|13911.6|13906.9|13907.2|13902.5|166
1581636900000|2020-02-13 23:35:00|13910.7|13904.7|13912|13906|13912.1|13907.3|13909.1|13904.4|186
1581637200000|2020-02-13 23:40:00|13911.9|13905.9|13904.2|13898.2|13912.3|13907.5|13903.3|13897.3|287
1581637500000|2020-02-13 23:45:00|13904.3|13898.3|13904.5|13898.5|13910.7|13904.7|13902.1|13896.1|384
1581637800000|2020-02-13 23:50:00|13904.4|13898.4|13904.7|13898.7|13905.3|13900.2|13898.2|13892.2|294
1581638100000|2020-02-13 23:55:00|13904.6|13898.6|13905.6|13899.6|13907.1|13901.1|13903.4|13898.2|181
1581638400000|2020-02-14 00:00:00|13905.5|13899.5|13908.6|13902.6|13909.1|13904.2|13901.3|13895.9|346
1581638700000|2020-02-14 00:05:00|13908.7|13902.7|13908.4|13902.4|13908.8|13904|13903.8|13899.3|299
1581639000000|2020-02-14 00:10:00|13908.3|13902.3|13910.4|13907.4|13912|13907.5|13905.9|13901.4|264
1581639300000|2020-02-14 00:15:00|13910.5|13907.5|13908.7|13905.7|13913.8|13909.1|13907.7|13903.3|324
1581639600000|2020-02-14 00:20:00|13909.5|13903.5|13911.2|13905.2|13912.1|13907.4|13907|13903.4|247
1581639900000|2020-02-14 00:25:00|13911.3|13905.3|13909|13906|13913.7|13909.2|13908.7|13904.6|280
1581640200000|2020-02-14 00:30:00|13908.9|13905.9|13909.1|13906.1|13912.1|13907.5|13908.6|13904|247
1581640500000|2020-02-14 00:35:00|13909.2|13906.2|13908.5|13905.5|13910.3|13906.6|13907|13903.7|153
1581640800000|2020-02-14 00:40:00|13908.6|13905.6|13908.8|13905.8|13911.8|13907.1|13908.4|13904.1|209
1581641100000|2020-02-14 00:45:00|13908.7|13905.7|13906.4|13900.4|13910.2|13906|13901.3|13896.4|294
1581641400000|2020-02-14 00:50:00|13906.5|13900.5|13907.4|13901.4|13909.2|13904.8|13904.8|13900.4|320
1581641700000|2020-02-14 00:55:00|13907.3|13901.3|13907.3|13901.3|13907.6|13903|13904.6|13900.1|291
1581642000000|2020-02-14 01:00:00|13906.2|13903.2|13903.8|13900.8|13907.7|13903.2|13903.6|13899.3|358
1581642300000|2020-02-14 01:05:00|13903.9|13900.9|13903.4|13900.4|13906.8|13902.4|13903|13898.3|295
1581642600000|2020-02-14 01:10:00|13904.9|13898.9|13903.6|13897.6|13904.9|13900.6|13900.8|13896.1|224
1581642900000|2020-02-14 01:15:00|13903.5|13897.5|13907.1|13901.1|13909.4|13903.4|13902.7|13896.7|300
1581643200000|2020-02-14 01:20:00|13907|13901|13899.7|13896.7|13907.4|13902.7|13899.1|13895.1|283
1581643500000|2020-02-14 01:25:00|13899.6|13896.6|13893.7|13887.7|13901.7|13897.2|13892.7|13887.3|311
1581643800000|2020-02-14 01:30:00|13893.8|13887.8|13898.2|13892.2|13898.9|13894|13892.2|13887.4|350
1581644100000|2020-02-14 01:35:00|13898.3|13892.3|13895.4|13892.4|13899.9|13894.7|13895.3|13890.9|312
1581644400000|2020-02-14 01:40:00|13895.3|13892.3|13896.7|13890.7|13897.9|13892.6|13894.1|13889.3|312
1581644700000|2020-02-14 01:45:00|13896.6|13890.6|13896.3|13893.3|13899.7|13895.3|13894.4|13890|296
1581645000000|2020-02-14 01:50:00|13896.4|13893.4|13899.9|13896.9|13900.7|13896.9|13896.1|13891.6|339
1581645300000|2020-02-14 01:55:00|13899.7|13896.7|13900.2|13897.2|13902|13897.5|13899.2|13894.8|249
1581645600000|2020-02-14 02:00:00|13900.1|13897.1|13901|13898|13902.8|13898.4|13900|13895.6|156
1581645900000|2020-02-14 02:05:00|13900.7|13897.7|13903.1|13900.1|13905.6|13901.1|13900.4|13896.2|235
1581646200000|2020-02-14 02:10:00|13903.2|13900.2|13902.8|13899.8|13906.2|13902.2|13901.9|13897.5|285
1581646500000|2020-02-14 02:15:00|13902.9|13899.9|13900.8|13897.8|13903.6|13899.9|13900|13896.1|230
1581646800000|2020-02-14 02:20:00|13900.9|13897.9|13899.8|13896.8|13902.4|13898.5|13899.8|13895.8|262
1581647100000|2020-02-14 02:25:00|13899.9|13896.9|13902.2|13896.2|13902.5|13898|13899.1|13895.1|189
1581647400000|2020-02-14 02:30:00|13900.9|13897.9|13898.2|13895.2|13902.6|13898.2|13896.9|13892.1|328
1581647700000|2020-02-14 02:35:00|13898.1|13895.1|13897.5|13894.5|13900.6|13896.1|13897.4|13892.9|201
1581648000000|2020-02-14 02:40:00|13897.4|13894.4|13896.7|13893.7|13898.6|13894.4|13895.1|13890.5|184
1581648300000|2020-02-14 02:45:00|13896.8|13893.8|13896.1|13893.1|13899.1|13894.7|13896|13891.5|151
1581648600000|2020-02-14 02:50:00|13896.2|13893.2|13895|13892|13898.1|13893.8|13894.7|13890.4|208
1581648900000|2020-02-14 02:55:00|13894.9|13891.9|13890.9|13884.9|13895.5|13891.9|13887.7|13883.1|288
1581649200000|2020-02-14 03:00:00|13890.8|13884.8|13892.7|13886.7|13893.3|13889.3|13888.8|13884.2|402
1581649500000|2020-02-14 03:05:00|13892.5|13886.5|13894.4|13888.4|13894.6|13890.1|13891.1|13886.4|234
1581649800000|2020-02-14 03:10:00|13894.5|13888.5|13895.3|13889.3|13895.9|13891.3|13893.5|13888.4|204
1581650100000|2020-02-14 03:15:00|13893.9|13890.9|13893.2|13890.2|13895.9|13891.3|13893.1|13888.6|185
1581650400000|2020-02-14 03:20:00|13893.3|13890.3|13892.7|13889.7|13895.1|13890.6|13891.1|13886.4|218
1581650700000|2020-02-14 03:25:00|13892.8|13889.8|13893.4|13890.4|13895.4|13891.1|13892.5|13888.1|230
1581651000000|2020-02-14 03:30:00|13893.3|13890.3|13893.5|13890.5|13895.8|13891.3|13892.8|13888.6|260
1581651300000|2020-02-14 03:35:00|13895|13889|13895.4|13889.4|13896.4|13892|13893.5|13888.9|221
1581651600000|2020-02-14 03:40:00|13893.9|13890.9|13893.4|13890.4|13895.5|13891|13892.8|13888.3|148
1581651900000|2020-02-14 03:45:00|13893.5|13890.5|13895.6|13892.6|13896.9|13892.6|13893.4|13889|213
1581652200000|2020-02-14 03:50:00|13895.5|13892.5|13898.8|13892.8|13899.7|13894.8|13894.5|13890|245
1581652500000|2020-02-14 03:55:00|13899|13893|13898.7|13895.7|13900.8|13896.3|13897.3|13892.6|241
1581652800000|2020-02-14 04:00:00|13898.8|13895.8|13899.3|13896.3|13900.9|13896.4|13898.5|13894.3|104
1581653100000|2020-02-14 04:05:00|13899.4|13896.4|13898.6|13895.6|13901.3|13897.3|13898.5|13894|171
1581653400000|2020-02-14 04:10:00|13898.7|13895.7|13897.6|13894.6|13900.5|13895.9|13897.6|13893.1|153
1581653700000|2020-02-14 04:15:00|13897.7|13894.7|13895.7|13892.7|13899|13894.9|13895.5|13890.9|139
1581654000000|2020-02-14 04:20:00|13895.6|13892.6|13898|13892|13898.1|13893.7|13895.4|13890.8|197
1581654300000|2020-02-14 04:25:00|13898.1|13892.1|13898.2|13892.2|13898.3|13893.7|13895.7|13891.1|119
1581654600000|2020-02-14 04:30:00|13898.3|13892.3|13899.9|13893.9|13900.1|13895.6|13897.5|13892.1|172
1581654900000|2020-02-14 04:35:00|13899.8|13893.8|13899.1|13893.1|13899.8|13894.9|13897.4|13892.7|124
1581655200000|2020-02-14 04:40:00|13899.2|13893.2|13896.5|13890.5|13899.2|13894.7|13894.5|13890.1|180
1581655500000|2020-02-14 04:45:00|13896.4|13890.4|13894.4|13891.4|13896.5|13892|13893.5|13888.8|126
1581655800000|2020-02-14 04:50:00|13894.3|13891.3|13895.2|13892.2|13896.2|13892.2|13894.3|13889.8|108
1581656100000|2020-02-14 04:55:00|13895.1|13892.1|13897.2|13894.2|13897.8|13894.4|13895|13891.7|112
1581656400000|2020-02-14 05:00:00|13897.3|13894.3|13897.7|13894.7|13899.3|13894.8|13896.4|13892.1|188
1581656700000|2020-02-14 05:05:00|13897.6|13894.6|13900.3|13894.3|13901.1|13897.2|13897.6|13893.2|261
1581657000000|2020-02-14 05:10:00|13898.7|13895.7|13897.7|13894.7|13899.6|13895.9|13896.9|13892.9|175
1581657300000|2020-02-14 05:15:00|13897.8|13894.8|13899.7|13896.7|13901.7|13897.2|13897.6|13893.1|207
1581657600000|2020-02-14 05:20:00|13899.3|13896.3|13899.2|13893.2|13901|13896.5|13897.5|13893.1|154
1581657900000|2020-02-14 05:25:00|13899.1|13893.1|13898.8|13895.8|13899.3|13896|13897|13893.1|159
1581658200000|2020-02-14 05:30:00|13898.7|13895.7|13901.2|13895.2|13901.2|13897.2|13898.6|13894.3|232
1581658500000|2020-02-14 05:35:00|13899.6|13896.6|13897.6|13894.6|13901.3|13896.9|13897.5|13893.3|193
1581658800000|2020-02-14 05:40:00|13897.7|13894.7|13897.9|13894.9|13899.3|13895.2|13897.5|13893.3|166
1581659100000|2020-02-14 05:45:00|13897.8|13894.8|13900|13897|13901.6|13897.3|13897.8|13894.8|171
1581659400000|2020-02-14 05:50:00|13899.9|13896.9|13899.2|13896.2|13901.7|13897.3|13899|13895.5|105
1581659700000|2020-02-14 05:55:00|13899.1|13896.1|13901.7|13898.7|13903.8|13899.2|13898.6|13894.7|266
1581660000000|2020-02-14 06:00:00|13901.8|13898.8|13901.2|13898.2|13903.5|13899.1|13900|13895.7|261
1581660300000|2020-02-14 06:05:00|13901.3|13898.3|13901|13898|13901.4|13898.4|13900.7|13897.7|120
1581660600000|2020-02-14 06:10:00|13900.9|13897.9|13902|13896|13902.7|13898.5|13899.4|13895|210
1581660900000|2020-02-14 06:15:00|13900.6|13897.6|13899.8|13896.8|13902.7|13898.2|13899.6|13895.1|216
1581661200000|2020-02-14 06:20:00|13899.9|13896.9|13900.7|13897.7|13902.6|13898.1|13899.6|13895.2|233
1581661500000|2020-02-14 06:25:00|13900.6|13897.6|13900.3|13897.3|13903.5|13898.9|13899.7|13896|150
1581661800000|2020-02-14 06:30:00|13900.4|13897.4|13900.4|13897.4|13902|13897.6|13899.4|13894.8|168
1581662100000|2020-02-14 06:35:00|13901.9|13895.9|13905.5|13899.5|13905.7|13901.2|13900.4|13895.8|238
1581662400000|2020-02-14 06:40:00|13904.1|13901.1|13906|13903|13910.1|13905.8|13903.4|13899|316
1581662700000|2020-02-14 06:45:00|13906.1|13903.1|13909.5|13906.5|13912.3|13907.7|13906|13901.9|273
1581663000000|2020-02-14 06:50:00|13910.9|13904.9|13908.6|13902.6|13910.9|13906.4|13905.9|13900.3|380
1581663300000|2020-02-14 06:55:00|13908.5|13902.5|13910.6|13904.6|13912.6|13907.1|13906.8|13902.2|425
1581663600000|2020-02-14 07:00:00|13910.4|13904.4|13907.8|13901.8|13910.6|13906|13906.2|13901.6|299
1581663900000|2020-02-14 07:05:00|13907.9|13901.9|13904|13901|13908.2|13903.5|13903.9|13899.5|364
1581664200000|2020-02-14 07:10:00|13905.5|13899.5|13903.7|13900.7|13907|13902.6|13903.6|13899.3|328
1581664500000|2020-02-14 07:15:00|13903.8|13900.8|13900.1|13897.1|13905.6|13901.2|13897.9|13893.2|311
1581664800000|2020-02-14 07:20:00|13900.2|13897.2|13903.5|13900.5|13905.7|13900.6|13899.1|13894.1|254
1581665100000|2020-02-14 07:25:00|13903.6|13900.6|13905.1|13899.1|13905.4|13900.9|13903|13898.2|226
1581665400000|2020-02-14 07:30:00|13905.2|13899.2|13900.6|13897.6|13905.3|13900.7|13900.4|13896|244
1581665700000|2020-02-14 07:35:00|13900.5|13897.5|13902.9|13899.9|13905.5|13900.9|13900.3|13895.8|277
1581666000000|2020-02-14 07:40:00|13902.8|13899.8|13904.2|13898.2|13905.9|13901.3|13902.5|13898|243
1581666300000|2020-02-14 07:45:00|13904.1|13898.1|13902.4|13899.4|13904.1|13899.6|13900.6|13896.1|218
1581666600000|2020-02-14 07:50:00|13904|13898|13901.5|13895.5|13904.9|13900.5|13899.5|13894.6|312
1581666900000|2020-02-14 07:55:00|13901.4|13895.4|13895.1|13892.1|13901.9|13897.5|13894.8|13891.4|326
1581667200000|2020-02-14 08:00:00|13895.2|13892.2|13896.9|13893.9|13898.6|13893.9|13894.9|13890.6|319
1581667500000|2020-02-14 08:05:00|13896.8|13893.8|13898.9|13895.9|13899.1|13896|13895.8|13892.1|254
1581667800000|2020-02-14 08:10:00|13898.7|13895.7|13898.8|13895.8|13900.3|13896.3|13897.1|13892.6|183
1581668100000|2020-02-14 08:15:00|13898.7|13895.7|13900|13897|13901.4|13897.7|13896.8|13893.8|231
1581668400000|2020-02-14 08:20:00|13899.9|13896.9|13899.7|13896.7|13903|13898.6|13899.2|13895.3|228
1581668700000|2020-02-14 08:25:00|13899.8|13896.8|13898.3|13895.3|13901|13896.9|13897.1|13893.3|229
1581669000000|2020-02-14 08:30:00|13898.2|13895.2|13896.5|13893.5|13898.5|13895.5|13896.2|13893.2|211
1581669300000|2020-02-14 08:35:00|13896.4|13893.4|13896.4|13893.4|13898.9|13894.5|13895.7|13891.3|166
1581669600000|2020-02-14 08:40:00|13896.3|13893.3|13897.7|13894.7|13897.9|13894.8|13896.2|13891.9|182
1581669900000|2020-02-14 08:45:00|13897.6|13894.6|13898.2|13895.2|13899.3|13895.5|13897.2|13892.9|224
1581670200000|2020-02-14 08:50:00|13898.1|13895.1|13899.8|13893.8|13900|13895.6|13897.5|13893.1|252
1581670500000|2020-02-14 08:55:00|13899.7|13893.7|13901.1|13895.1|13901.3|13896.7|13897.9|13893.4|298
1581670800000|2020-02-14 09:00:00|13901|13895|13901.6|13898.6|13903.5|13900.2|13899.5|13895|312
1581671100000|2020-02-14 09:05:00|13901.7|13898.7|13901.4|13898.4|13904.4|13899.9|13901.4|13896.9|266
1581671400000|2020-02-14 09:10:00|13901.5|13898.5|13902.3|13899.3|13903.9|13899.9|13901.1|13897.1|204
1581671700000|2020-02-14 09:15:00|13902.2|13899.2|13902.3|13899.3|13904.3|13899.9|13901.8|13897.9|226
1581672000000|2020-02-14 09:20:00|13902.4|13899.4|13904.3|13901.3|13904.7|13901.6|13902.3|13898.7|264
1581672300000|2020-02-14 09:25:00|13904.2|13901.2|13902.5|13899.5|13905.2|13901.2|13902.3|13899.2|202
1581672600000|2020-02-14 09:30:00|13902.4|13899.4|13901.5|13898.5|13903.9|13899.5|13901.1|13897|154
1581672900000|2020-02-14 09:35:00|13901.6|13898.6|13902.8|13899.8|13904.1|13899.9|13901.4|13897.1|163
1581673200000|2020-02-14 09:40:00|13902.7|13899.7|13902.5|13899.5|13904.4|13900.5|13902.2|13897.9|147
1581673500000|2020-02-14 09:45:00|13902.4|13899.4|13902.7|13899.7|13904.5|13900.3|13902.4|13897.9|136
1581673800000|2020-02-14 09:50:00|13902.6|13899.6|13902.4|13899.4|13904.5|13900.2|13902.2|13897.8|139
1581674100000|2020-02-14 09:55:00|13902.3|13899.3|13901.2|13898.2|13904.5|13900.4|13900.9|13896.6|118
1581674400000|2020-02-14 10:00:00|13902.8|13896.8|13902.7|13899.7|13904.4|13900.3|13901|13896.8|188
1581674700000|2020-02-14 10:05:00|13904.1|13898.1|13904.7|13901.7|13906.1|13902.2|13902.6|13898.1|147
1581675000000|2020-02-14 10:10:00|13904.6|13901.6|13905.3|13902.3|13907.1|13903|13903.9|13899.5|188
1581675300000|2020-02-14 10:15:00|13905.2|13902.2|13904.6|13901.6|13906.8|13902.3|13904.1|13899.7|177
1581675600000|2020-02-14 10:20:00|13904.5|13901.5|13905.6|13902.6|13908|13904.7|13904.1|13899.8|193
1581675900000|2020-02-14 10:25:00|13905.7|13902.7|13904.8|13901.8|13907.1|13902.7|13904.5|13900|191
1581676200000|2020-02-14 10:30:00|13904.7|13901.7|13906.8|13903.8|13907.4|13903.9|13904.7|13900.2|188
1581676500000|2020-02-14 10:35:00|13906.9|13903.9|13905.3|13902.3|13907.5|13904.5|13904.7|13900.3|197
1581676800000|2020-02-14 10:40:00|13905.4|13902.4|13905.3|13902.3|13906.9|13902.9|13904.8|13900.3|127
1581677100000|2020-02-14 10:45:00|13905.5|13902.5|13906.6|13903.6|13907.7|13903.7|13905.4|13901.1|153
1581677400000|2020-02-14 10:50:00|13906.5|13903.5|13905|13902|13907.9|13903.7|13904.8|13901|150
1581677700000|2020-02-14 10:55:00|13905.1|13902.1|13909.6|13906.6|13911.2|13906.6|13905.1|13900.6|231
1581678000000|2020-02-14 11:00:00|13909.7|13906.7|13909.7|13906.7|13911.5|13907.2|13908.6|13904.5|156
1581678300000|2020-02-14 11:05:00|13909.6|13906.6|13910.9|13907.9|13912.5|13908.1|13909.6|13906.5|118
1581678600000|2020-02-14 11:10:00|13911|13908|13911.3|13908.3|13912.5|13908.8|13910.5|13906|129
1581678900000|2020-02-14 11:15:00|13911.2|13908.2|13911.5|13908.5|13911.8|13908.8|13910.9|13907.9|120
1581679200000|2020-02-14 11:20:00|13911.4|13908.4|13919.4|13916.4|13919.6|13916.5|13911.4|13907|225
1581679500000|2020-02-14 11:25:00|13919.3|13916.3|13916.4|13913.4|13923|13917.7|13915.4|13910.6|299
1581679800000|2020-02-14 11:30:00|13916.3|13913.3|13918.2|13912.2|13918.9|13914.5|13915.9|13911.8|168
1581680100000|2020-02-14 11:35:00|13917.2|13914.2|13919.4|13913.4|13920|13916.1|13917.1|13912.5|180
1581680400000|2020-02-14 11:40:00|13919.3|13913.3|13916|13913|13919.6|13914.9|13915.8|13911.4|184
1581680700000|2020-02-14 11:45:00|13915.8|13912.8|13917.6|13914.6|13919.2|13914.8|13915.8|13911.9|165
1581681000000|2020-02-14 11:50:00|13917.5|13914.5|13917.5|13914.5|13919.1|13914.6|13915.7|13911.3|156
1581681300000|2020-02-14 11:55:00|13917.6|13914.6|13918.6|13915.6|13920.8|13916.5|13917.5|13913.7|190
1581681600000|2020-02-14 12:00:00|13918.5|13915.5|13917.6|13914.6|13919.3|13915.7|13916.8|13912.7|175
1581681900000|2020-02-14 12:05:00|13917.7|13914.7|13919.5|13913.5|13920|13915.5|13917.2|13912.9|188
1581682200000|2020-02-14 12:10:00|13919.4|13913.4|13917.6|13914.6|13920.3|13915.8|13916.8|13912.4|181
1581682500000|2020-02-14 12:15:00|13917.5|13914.5|13917.5|13914.5|13919.2|13915|13917.2|13912.8|162
1581682800000|2020-02-14 12:20:00|13917.3|13914.3|13917.4|13914.4|13919.4|13914.8|13917.1|13912.4|130
1581683100000|2020-02-14 12:25:00|13917.3|13914.3|13920.5|13914.5|13920.6|13916.2|13916.2|13911.6|169
1581683400000|2020-02-14 12:30:00|13919|13916|13919.2|13916.2|13920.7|13916.5|13918.8|13914.6|131
1581683700000|2020-02-14 12:35:00|13919.1|13916.1|13918.4|13915.4|13919.1|13916.1|13917.9|13914.9|134
1581684000000|2020-02-14 12:40:00|13918.3|13915.3|13918.5|13915.5|13920.4|13916.5|13918.1|13913.9|151
1581684300000|2020-02-14 12:45:00|13918.4|13915.4|13918.5|13915.5|13919.4|13916.4|13917.8|13914.8|156
1581684600000|2020-02-14 12:50:00|13918.4|13915.4|13918.8|13915.8|13919.5|13916.5|13918.3|13915.3|183
1581684900000|2020-02-14 12:55:00|13918.7|13915.7|13919.3|13916.3|13921|13916.5|13918.5|13914.1|138
1581685200000|2020-02-14 13:00:00|13919.2|13916.2|13920.7|13917.7|13922.5|13918.5|13919|13915.5|215
1581685500000|2020-02-14 13:05:00|13920.6|13917.6|13919.3|13916.3|13920.7|13917.7|13919|13914.6|195
1581685800000|2020-02-14 13:10:00|13919.1|13916.1|13919.6|13916.6|13919.9|13916.9|13918.3|13915.3|181
1581686100000|2020-02-14 13:15:00|13919.7|13916.7|13920.9|13917.9|13920.9|13917.9|13919.2|13916.2|145
1581686400000|2020-02-14 13:20:00|13921|13918|13920.9|13917.9|13922.7|13918.4|13920.4|13915.8|193
1581686700000|2020-02-14 13:25:00|13921|13918|13919.8|13913.8|13922.6|13918.1|13919.8|13913.8|163
1581687000000|2020-02-14 13:30:00|13919.9|13913.9|13919.8|13913.8|13920.7|13916.3|13917.9|13912.9|281
1581687300000|2020-02-14 13:35:00|13919.9|13913.9|13919.5|13916.5|13921.2|13916.7|13918.7|13913.9|292
1581687600000|2020-02-14 13:40:00|13919.4|13916.4|13918|13915|13921.4|13917|13916.8|13912.5|274
1581687900000|2020-02-14 13:45:00|13918.1|13915.1|13920.4|13917.4|13922.4|13918.3|13917.8|13913.8|204
1581688200000|2020-02-14 13:50:00|13920.5|13917.5|13919.3|13916.3|13921.6|13917.5|13918.9|13914.8|139
1581688500000|2020-02-14 13:55:00|13920.9|13914.9|13919.5|13916.5|13920.9|13916.6|13917.7|13914.3|183
1581688800000|2020-02-14 14:00:00|13919.4|13916.4|13918.8|13915.8|13921|13917.2|13917.6|13914|232
1581689100000|2020-02-14 14:05:00|13918.9|13915.9|13917.2|13914.2|13920.4|13916.4|13916.7|13912.7|164
1581689400000|2020-02-14 14:10:00|13917.1|13914.1|13918.2|13912.2|13919.1|13914.8|13916.5|13912|164
1581689700000|2020-02-14 14:15:00|13918.1|13912.1|13918.6|13912.6|13919|13914.6|13916.6|13912.1|201
1581690000000|2020-02-14 14:20:00|13918.7|13912.7|13919.1|13913.1|13919.2|13914.7|13916.8|13912.4|180
1581690300000|2020-02-14 14:25:00|13918.9|13912.9|13917|13914|13919.8|13915.4|13916.8|13912.4|202
1581690600000|2020-02-14 14:30:00|13916.9|13913.9|13916.6|13913.6|13919|13914.4|13916.5|13911.9|314
1581690900000|2020-02-14 14:35:00|13916.5|13913.5|13915.2|13912.2|13918|13914.3|13914.8|13910.2|295
1581691200000|2020-02-14 14:40:00|13915.1|13912.1|13915.4|13912.4|13916.9|13912.6|13914.5|13910.3|249
1581691500000|2020-02-14 14:45:00|13915.3|13912.3|13917.5|13911.5|13917.5|13913.1|13915|13910.7|222
1581691800000|2020-02-14 14:50:00|13917.6|13911.6|13915.5|13912.5|13919.4|13915|13915.1|13910.7|339
1581692100000|2020-02-14 14:55:00|13915.6|13912.6|13918.9|13912.9|13918.9|13914.4|13915.3|13911.8|154
1581692400000|2020-02-14 15:00:00|13918.8|13912.8|13918.3|13912.3|13919|13914.6|13916.3|13911.8|228
1581692700000|2020-02-14 15:05:00|13916.8|13913.8|13921.1|13918.1|13922.7|13918.5|13916.4|13911.8|367
1581693000000|2020-02-14 15:10:00|13921|13918|13922.9|13919.9|13926.2|13921.6|13920.9|13917.2|367
1581693300000|2020-02-14 15:15:00|13923|13920|13920.1|13914.1|13923.4|13920.1|13917.2|13913|301
1581693600000|2020-02-14 15:20:00|13920|13914|13920.3|13914.3|13920.4|13915.6|13917.5|13912.7|239
1581693900000|2020-02-14 15:25:00|13920.4|13914.4|13920|13914|13920.4|13915.9|13918|13913.6|191
1581694200000|2020-02-14 15:30:00|13919.9|13913.9|13917.6|13914.6|13920.3|13915.6|13916.3|13911.7|271
1581694500000|2020-02-14 15:35:00|13917.5|13914.5|13917.9|13911.9|13919.4|13914.6|13916.3|13911.8|274
1581694800000|2020-02-14 15:40:00|13918|13912|13919.2|13916.2|13921.1|13916.7|13916.7|13912|231
1581695100000|2020-02-14 15:45:00|13919.1|13916.1|13921.1|13915.1|13922|13917.5|13919.1|13914.6|182
1581695400000|2020-02-14 15:50:00|13921|13915|13921.4|13918.4|13923.5|13919|13919.8|13915|148
1581695700000|2020-02-14 15:55:00|13921.5|13918.5|13923.8|13920.8|13924.6|13921.3|13920.9|13916.8|249
1581696000000|2020-02-14 16:00:00|13923.9|13920.9|13922.5|13919.5|13925.1|13921.6|13922.3|13918.1|250
1581696300000|2020-02-14 16:05:00|13922.6|13919.6|13923|13920|13925.2|13921|13922.3|13918|207
1581696600000|2020-02-14 16:10:00|13923.1|13920.1|13923.6|13920.6|13923.6|13920.6|13922.7|13919.7|134
1581696900000|2020-02-14 16:15:00|13923.5|13920.5|13924.5|13921.5|13925.7|13921.5|13922.8|13918.7|148
1581697200000|2020-02-14 16:20:00|13924.4|13921.4|13922.3|13919.3|13925.9|13921.5|13922.3|13918.1|147
1581697500000|2020-02-14 16:25:00|13922.2|13919.2|13922.2|13919.2|13923.9|13919.6|13921.8|13917.6|139
1581697800000|2020-02-14 16:30:00|13922.3|13919.3|13922.3|13919.3|13924|13919.8|13920.9|13916.6|160
1581698100000|2020-02-14 16:35:00|13922.2|13919.2|13922.8|13919.8|13924.5|13920|13921.8|13917.3|165
1581698400000|2020-02-14 16:40:00|13922.7|13919.7|13922.5|13919.5|13924.4|13920|13921.9|13917.7|173
1581698700000|2020-02-14 16:45:00|13922.4|13919.4|13925.7|13919.7|13925.8|13921|13922.3|13917.9|201
1581699000000|2020-02-14 16:50:00|13925.6|13919.6|13926|13920|13926.4|13922|13924.1|13919.5|145
1581699300000|2020-02-14 16:55:00|13925.9|13919.9|13923.8|13920.8|13926.3|13921.7|13923.3|13919|174
1581699600000|2020-02-14 17:00:00|13923.9|13920.9|13923.8|13920.8|13925.8|13921.2|13923.2|13918.9|273
1581699900000|2020-02-14 17:05:00|13923.9|13920.9|13925.7|13919.7|13926.3|13921.8|13923.3|13918.8|246
1581700200000|2020-02-14 17:10:00|13925.8|13919.8|13924.9|13921.9|13926.5|13922.1|13924.5|13919.8|193
1581700500000|2020-02-14 17:15:00|13926.5|13920.5|13925|13922|13926.7|13922.1|13924.7|13920.2|192
1581700800000|2020-02-14 17:20:00|13925.1|13922.1|13924.5|13921.5|13926.8|13922.4|13924.3|13919.9|136
1581701100000|2020-02-14 17:25:00|13924.6|13921.6|13924.7|13921.7|13926.2|13921.8|13924.3|13919.9|137
1581701400000|2020-02-14 17:30:00|13924.6|13921.6|13924.9|13921.9|13926.8|13922.3|13924.5|13919.9|106
1581701700000|2020-02-14 17:35:00|13925|13922|13926.7|13920.7|13927|13922.6|13924.9|13920.5|101
1581702000000|2020-02-14 17:40:00|13926.8|13920.8|13925.1|13922.1|13926.8|13922.4|13924.7|13920.2|97
1581702300000|2020-02-14 17:45:00|13925.2|13922.2|13925.7|13922.7|13927.3|13923|13925.1|13920.8|77
1581702600000|2020-02-14 17:50:00|13925.6|13922.6|13927.3|13921.3|13927.4|13922.9|13925.5|13921|103
1581702900000|2020-02-14 17:55:00|13927.2|13921.2|13927.2|13921.2|13927.6|13923.2|13925.6|13921|128
1581703200000|2020-02-14 18:00:00|13925.6|13922.6|13925.5|13922.5|13927.4|13922.9|13925.4|13921|143
1581703500000|2020-02-14 18:05:00|13925.4|13922.4|13927.1|13921.1|13927.4|13922.8|13925.2|13920.9|120
1581703800000|2020-02-14 18:10:00|13927.2|13921.2|13925.7|13922.7|13927.4|13923|13925.4|13921|124
1581704100000|2020-02-14 18:15:00|13927.3|13921.3|13926|13923|13927.9|13923.5|13925.7|13921.2|88
1581704400000|2020-02-14 18:20:00|13926.1|13923.1|13926|13923|13927.6|13923.1|13925.6|13921.2|102
1581704700000|2020-02-14 18:25:00|13926.1|13923.1|13926.2|13923.2|13927.9|13923.4|13926|13921.6|74
1581705000000|2020-02-14 18:30:00|13926.3|13923.3|13926.8|13923.8|13928.6|13924.1|13926.1|13921.7|101
1581705300000|2020-02-14 18:35:00|13926.9|13923.9|13927|13924|13928.6|13924.1|13926.7|13922.4|82
1581705600000|2020-02-14 18:40:00|13928.6|13922.6|13927.4|13921.4|13928.6|13924.1|13925.4|13921|130
1581705900000|2020-02-14 18:45:00|13925.9|13922.9|13926.8|13923.8|13928.3|13924.1|13925.8|13921.4|144
1581706200000|2020-02-14 18:50:00|13927|13924|13927.3|13924.3|13928.7|13924.3|13926.7|13922.4|79
1581706500000|2020-02-14 18:55:00|13927.4|13924.4|13927.4|13924.4|13929|13924.5|13927.2|13922.7|65
1581706800000|2020-02-14 19:00:00|13927.3|13924.3|13927|13924|13928.8|13924.5|13926.6|13922.3|96
1581707100000|2020-02-14 19:05:00|13927.1|13924.1|13927.4|13924.4|13928.8|13924.4|13927|13922.7|48
1581707400000|2020-02-14 19:10:00|13927.3|13924.3|13927.4|13924.4|13928.9|13924.4|13927.1|13922.7|54
1581707700000|2020-02-14 19:15:00|13927.2|13924.2|13928|13925|13929.8|13925.5|13927.2|13922.7|119
1581708000000|2020-02-14 19:20:00|13928.1|13925.1|13929.1|13923.1|13929.6|13925.2|13927.6|13923|110
1581708300000|2020-02-14 19:25:00|13929|13923|13928.6|13922.6|13929.4|13924.8|13926.3|13921.8|122
1581708600000|2020-02-14 19:30:00|13928.7|13922.7|13928.4|13922.4|13929.1|13924.1|13927.1|13922.3|98
1581708900000|2020-02-14 19:35:00|13928.5|13922.5|13928.8|13922.8|13929|13924.3|13927.2|13922.3|112
1581709200000|2020-02-14 19:40:00|13929|13923|13929|13923|13929.1|13924.6|13927.2|13922.7|79
1581709500000|2020-02-14 19:45:00|13928.9|13922.9|13929|13923|13929.1|13924.9|13927.3|13922.7|108
1581709800000|2020-02-14 19:50:00|13928.9|13922.9|13929.5|13923.5|13929.5|13924.9|13927.7|13922.7|198
1581710100000|2020-02-14 19:55:00|13929.4|13923.4|13929.1|13923.1|13929.6|13925|13927.5|13922.9|175
1581710400000|2020-02-14 20:00:00|13929|13923|13929.2|13923.2|13929.3|13924.5|13927.5|13922.9|171
1581710700000|2020-02-14 20:05:00|13929.1|13923.1|13927.9|13924.9|13929.6|13925|13927.8|13923.1|75
1581711000000|2020-02-14 20:10:00|13928|13925|13929|13923|13929.6|13925|13927.3|13922.7|198
1581711300000|2020-02-14 20:15:00|13929.1|13923.1|13928.7|13922.7|13929.1|13924.3|13927.3|13922.7|225
1581711600000|2020-02-14 20:20:00|13928.8|13922.8|13928.4|13922.4|13929.1|13924.2|13926.8|13922.3|112
1581711900000|2020-02-14 20:25:00|13928.6|13922.6|13928.1|13922.1|13928.6|13924.1|13926.9|13921.9|79
1581712200000|2020-02-14 20:30:00|13928.2|13922.2|13928.8|13922.8|13929|13923|13927.9|13921.9|144
1581712500000|2020-02-14 20:35:00|13928.9|13922.9|13928.4|13922.4|13929|13923|13928.3|13922.3|114
1581712800000|2020-02-14 20:40:00|13928.5|13922.5|13928.8|13922.8|13929|13923|13927.8|13921.8|113
1581713100000|2020-02-14 20:45:00|13929.1|13923.1|13928.5|13922.5|13929.1|13923.1|13928.3|13922.3|116
1581713400000|2020-02-14 20:50:00|13928.4|13922.4|13928.4|13922.4|13929|13923|13928.2|13922.2|119
1581713700000|2020-02-14 20:55:00|13928.3|13922.3|13929.3|13923.3|13930.2|13924.5|13927.1|13921.8|228
1581714000000|2020-02-14 21:00:00|13929.1|13923.1|13929.8|13923.8|13930.8|13924.8|13929|13923|282
1581714300000|2020-02-14 21:05:00|13929.5|13923.5|13928.7|13922.7|13930|13924|13928.6|13922.6|126
1581714600000|2020-02-14 21:10:00|13928.8|13922.8|13927.6|13921.6|13929.1|13923.1|13926.7|13920.7|137
1581714900000|2020-02-14 21:15:00|13927.4|13921.4|13927.4|13921.4|13927.9|13923.2|13926.1|13920.8|96
1581715200000|2020-02-14 21:20:00|13927.5|13921.5|13927.9|13921.9|13928.9|13922.9|13927.4|13921.4|103
1581715500000|2020-02-14 21:25:00|13927.8|13921.8|13928.6|13922.6|13929.3|13923.3|13927.8|13921.8|153
1581715800000|2020-02-14 21:30:00|13928.5|13922.5|13927.9|13921.9|13929.4|13923.4|13927.7|13921.7|74
1581716100000|2020-02-14 21:35:00|13928.2|13922.2|13928.9|13921|13929.3|13923.2|13927.7|13921|86
1581716400000|2020-02-14 21:40:00|13929|13922.6|13925.3|13912.1|13930|13922.7|13924.7|13910|256
1581716700000|2020-02-14 21:45:00|13927.4|13912|13927.4|13913.8|13930.7|13915.9|13922.9|13909.7|197
1581717000000|2020-02-14 21:50:00|13927.1|13915.9|13929.3|13912.5|13932.9|13915.9|13926|13909.5|117
1581717300000|2020-02-14 21:55:00|13929.7|13911.4|13929.8|13919.2|13932|13921.4|13927.3|13908.7|140
1581886800000|2020-02-16 21:00:00|13910|13902|13911|13904|13911.3|13904|13909.3|13899.9|9
1581887100000|2020-02-16 21:05:00|13913.4|13903.7|13911|13904|13913.4|13904|13911|13903.7|2
1581887400000|2020-02-16 21:10:00|13910.3|13901.7|13911|13904|13911.8|13904|13909.3|13899.6|12
1581887700000|2020-02-16 21:15:00|13911.8|13902.7|13912.2|13903.7|13912.2|13904|13909.3|13900.1|10
1581888000000|2020-02-16 21:20:00|13911|13904|13911|13904|13912.2|13904|13911|13903.7|5
1581888300000|2020-02-16 21:25:00|13911.8|13902.7|13911|13904|13911.8|13904|13909.3|13899|12
1581888900000|2020-02-16 21:35:00|13910.7|13903.7|13911|13899.8|13911.4|13903.7|13910.7|13899.8|3
1581889200000|2020-02-16 21:40:00||13904||13904||13904||13904|1
1581889800000|2020-02-16 21:50:00|13910.7|13903.7|13911|13904|13916.4|13904|13910.7|13903.7|3
1581890100000|2020-02-16 21:55:00|13911.6|13903.9|13911.6|13903.9|13911.6|13903.9|13911.6|13903.9|1
1581890400000|2020-02-16 22:00:00|13912.8|13905.1|13907|13900|13913.1|13905.1|13906.9|13899.6|38
1581890700000|2020-02-16 22:05:00|13910.6|13899.4|13915.8|13903.7|13916.6|13903.7|13906.5|13897.9|59
1581891000000|2020-02-16 22:10:00|13910.9|13901|13910.8|13903.7|13915.8|13907.2|13906.5|13899.7|114
1581891300000|2020-02-16 22:15:00|13910.4|13899.3|13911.2|13900.4|13915.1|13903.7|13908.4|13899.2|141
1581891600000|2020-02-16 22:20:00|13911.4|13900.3|13912.1|13902.2|13914.7|13904.4|13909.4|13899.2|102
1581891900000|2020-02-16 22:25:00|13911.5|13903.1|13910.3|13902.5|13914.1|13904.8|13910.2|13901.4|95
1581892200000|2020-02-16 22:30:00|13910.5|13902.2|13916.8|13907.2|13922|13909.7|13910.5|13901|229
1581892500000|2020-02-16 22:35:00|13916.6|13907.1|13915|13907.6|13919.1|13908.7|13913.2|13905.5|191
1581892800000|2020-02-16 22:40:00|13915.1|13906.7|13915.4|13906.5|13917.2|13909.1|13913.4|13906.2|160
1581893100000|2020-02-16 22:45:00|13915|13906.6|13915.2|13907.6|13918.8|13908.6|13913.8|13906.4|241
1581893400000|2020-02-16 22:50:00|13915.1|13907.5|13916.9|13907.7|13918.1|13909.1|13913.4|13905.8|191
1581893700000|2020-02-16 22:55:00|13915|13906.8|13914|13907.1|13917.1|13909.1|13913.3|13904.7|171
1581894000000|2020-02-16 23:00:00|13913.7|13906.9|13915|13909|13915.8|13909.5|13913.3|13906.9|191
1581894300000|2020-02-16 23:05:00|13914.4|13908.4|13913.4|13907.4|13916.5|13910.5|13913.2|13907.2|172
1581894600000|2020-02-16 23:10:00|13913.3|13907.3|13911.4|13905.4|13914.2|13908.2|13911.3|13905.3|106
1581894900000|2020-02-16 23:15:00|13911.3|13905.3|13910.3|13904.3|13913.1|13907.1|13909.8|13903.8|192
1581895200000|2020-02-16 23:20:00|13910.4|13904.4|13909.9|13903.9|13911.2|13905.2|13909.6|13903.6|204
1581895500000|2020-02-16 23:25:00|13909.8|13903.8|13912.5|13906.5|13912.7|13906.7|13909.8|13903.8|455
1581895800000|2020-02-16 23:30:00|13912.3|13906.3|13911.9|13905.9|13912.4|13906.4|13910.7|13904.7|167
1581896100000|2020-02-16 23:35:00|13911.6|13905.6|13912.1|13906.1|13913.2|13907.2|13911.6|13905.6|385
1581896400000|2020-02-16 23:40:00|13912|13906|13907.6|13901.6|13912.2|13906.2|13907.5|13901.5|324
1581896700000|2020-02-16 23:45:00|13907.5|13901.5|13910.2|13904.2|13910.5|13904.5|13906|13901.5|186
1581897000000|2020-02-16 23:50:00|13910.3|13904.3|13906.9|13900.9|13910.6|13906|13906.9|13900.9|150
1581897300000|2020-02-16 23:55:00|13907|13901|13907.3|13901.3|13908.9|13902.9|13906.5|13900.5|285
1581897600000|2020-02-17 00:00:00|13908.2|13902.2|13913.6|13907.6|13914.5|13910|13907.8|13901.8|365
1581897900000|2020-02-17 00:05:00|13913.7|13907.7|13914.2|13908.2|13915.9|13910.3|13910.5|13904.5|396
1581898200000|2020-02-17 00:10:00|13914.1|13908.1|13915|13912|13916.6|13912|13913.4|13907.4|210
1581898500000|2020-02-17 00:15:00|13916.5|13910.5|13913.6|13907.6|13916.6|13912|13910.9|13905|294
1581898800000|2020-02-17 00:20:00|13912.2|13909.2|13914.8|13908.8|13915|13910.3|13912|13908.1|202
1581899100000|2020-02-17 00:25:00|13914.7|13908.7|13912.2|13906.2|13914.8|13908.8|13911.9|13905.9|184
1581899400000|2020-02-17 00:30:00|13912.1|13906.1|13911.5|13905.5|13912.4|13907.4|13909.6|13905.1|142
1581899700000|2020-02-17 00:35:00|13911.4|13905.4|13912.2|13906.2|13912.5|13907.4|13909.9|13905.3|89
1581900000000|2020-02-17 00:40:00|13912.3|13906.3|13913.6|13907.6|13913.6|13909.1|13911|13906.2|165
1581900300000|2020-02-17 00:45:00|13912|13909|13912.6|13909.6|13914.5|13910|13911.9|13907.1|146
1581900600000|2020-02-17 00:50:00|13912.7|13909.7|13915.6|13912.6|13917.3|13912.9|13912.6|13908.1|242
1581900900000|2020-02-17 00:55:00|13915.7|13912.7|13917.6|13911.6|13919.2|13914.4|13915.4|13910.8|197
1581901200000|2020-02-17 01:00:00|13917.7|13911.7|13916|13913|13917.8|13913.2|13915.3|13910.7|264
1581901500000|2020-02-17 01:05:00|13916.1|13913.1|13917.9|13914.9|13919.7|13915|13915.9|13911.4|157
1581901800000|2020-02-17 01:10:00|13917.8|13914.8|13917.4|13911.4|13919.9|13915.3|13915.9|13911.2|160
1581902100000|2020-02-17 01:15:00|13917.5|13911.5|13915.8|13912.8|13919.6|13914.8|13915.7|13911.1|328
1581902400000|2020-02-17 01:20:00|13915.7|13912.7|13918.3|13912.3|13918.8|13914.3|13914.6|13909.9|227
1581902700000|2020-02-17 01:25:00|13918.4|13912.4|13916.1|13910.1|13918.9|13914|13914.9|13910.1|222
1581903000000|2020-02-17 01:30:00|13916.3|13910.3|13910.1|13907.1|13916.3|13910.3|13908.3|13904.1|397
1581903300000|2020-02-17 01:35:00|13909.8|13906.8|13906.4|13900.4|13910.8|13906.9|13904.9|13900.3|394
1581903600000|2020-02-17 01:40:00|13906.3|13900.3|13908|13905|13911.5|13906.9|13905|13900.3|302
1581903900000|2020-02-17 01:45:00|13908.1|13905.1|13905.7|13902.7|13909.1|13905.1|13905.4|13901|236
1581904200000|2020-02-17 01:50:00|13906|13903|13907|13901|13907.7|13903|13904.2|13899.8|200
1581904500000|2020-02-17 01:55:00|13906.9|13900.9|13905.9|13899.9|13907.8|13903|13904.1|13899.7|189
1581904800000|2020-02-17 02:00:00|13905.8|13899.8|13904.5|13901.5|13906.9|13902.4|13904.2|13899.8|203
1581905100000|2020-02-17 02:05:00|13904.6|13901.6|13900.4|13894.4|13905|13901.6|13895.8|13889.8|353
1581905400000|2020-02-17 02:10:00|13900.3|13894.3|13903.5|13897.5|13903.8|13897.8|13897.1|13892.4|322
1581905700000|2020-02-17 02:15:00|13903.4|13897.4|13903.4|13900.4|13907.3|13902.9|13901.1|13896.5|343
1581906000000|2020-02-17 02:20:00|13903.3|13900.3|13903.4|13900.4|13905.6|13900.8|13901.1|13896.4|327
1581906300000|2020-02-17 02:25:00|13903.5|13900.5|13903|13900|13905.6|13901.2|13902.7|13898.5|275
1581906600000|2020-02-17 02:30:00|13903.2|13900.2|13905.9|13899.9|13906|13901.5|13902|13897.4|216
1581906900000|2020-02-17 02:35:00|13906|13900|13905.5|13902.5|13909.8|13905|13904.2|13899.9|253
1581907200000|2020-02-17 02:40:00|13905.4|13902.4|13901.9|13895.9|13907.4|13902.8|13900.2|13895.8|262
1581907500000|2020-02-17 02:45:00|13902|13896|13905.4|13899.4|13906.5|13902|13900.2|13895.8|217
1581907800000|2020-02-17 02:50:00|13905.5|13899.5|13903.4|13900.4|13906|13901.4|13902.8|13898.5|175
1581908100000|2020-02-17 02:55:00|13903.5|13900.5|13903.5|13900.5|13905.7|13901.2|13901.6|13897.4|163
1581908400000|2020-02-17 03:00:00|13903.6|13900.6|13905.9|13902.9|13908.3|13903.8|13902.7|13898.3|195
1581908700000|2020-02-17 03:05:00|13906|13903|13902.8|13896.8|13907.6|13903|13901.2|13896.8|226
1581909000000|2020-02-17 03:10:00|13902.9|13896.9|13904|13898|13904.6|13900.1|13900.8|13896.3|296
1581909300000|2020-02-17 03:15:00|13904.1|13898.1|13901.9|13895.9|13905.8|13901.5|13900.1|13895.9|283
1581909600000|2020-02-17 03:20:00|13902|13896|13901.6|13898.6|13903.9|13899.3|13900.6|13896|207
1581909900000|2020-02-17 03:25:00|13901.7|13898.7|13901.3|13898.3|13903.6|13899|13899.9|13895.6|270
1581910200000|2020-02-17 03:30:00|13901.5|13898.5|13902.3|13899.3|13904.4|13899.8|13901.4|13896.9|168
1581910500000|2020-02-17 03:35:00|13902.2|13899.2|13902|13899|13903.9|13899.4|13901.9|13897.7|81
1581910800000|2020-02-17 03:40:00|13901.9|13898.9|13902.3|13899.3|13903.5|13899.4|13901.6|13897.2|98
1581911100000|2020-02-17 03:45:00|13901.9|13898.9|13906.8|13900.8|13906.8|13902.4|13901.8|13897.3|195
1581911400000|2020-02-17 03:50:00|13906.7|13900.7|13903.2|13900.2|13907.4|13902.8|13902.8|13898.5|135
1581911700000|2020-02-17 03:55:00|13903.4|13900.4|13904.8|13901.8|13906.2|13901.9|13902.9|13898.5|152
1581912000000|2020-02-17 04:00:00|13904.6|13901.6|13903.1|13900.1|13906.1|13901.8|13902.2|13898.5|113
1581912300000|2020-02-17 04:05:00|13903|13900|13902.9|13899.9|13905.7|13901.2|13902.7|13898.8|109
1581912600000|2020-02-17 04:10:00|13903|13900|13903|13900|13903.3|13900.3|13902.7|13899.7|49
1581912900000|2020-02-17 04:15:00|13903.1|13900.1|13902.1|13899.1|13904.3|13900.1|13901.6|13897.3|125
1581913200000|2020-02-17 04:20:00|13902|13899|13900.9|13897.9|13905.6|13901.1|13900.3|13895.9|198
1581913500000|2020-02-17 04:25:00|13901|13898|13901.1|13898.1|13902.8|13898.3|13899.7|13895.3|160
1581913800000|2020-02-17 04:30:00|13902.7|13896.7|13900.1|13897.1|13902.7|13898.2|13900.1|13895.9|99
1581914100000|2020-02-17 04:35:00|13900.2|13897.2|13898|13895|13900.7|13897.3|13897.8|13893.7|132
1581914400000|2020-02-17 04:40:00|13898.1|13895.1|13897.3|13894.3|13899.1|13895.1|13897|13892.6|107
1581914700000|2020-02-17 04:45:00|13897.2|13894.2|13902|13896|13902.1|13897|13897.2|13893.3|147
1581915000000|2020-02-17 04:50:00|13902.1|13896.1|13900.3|13897.3|13902.1|13897.9|13899.8|13895.5|96
1581915300000|2020-02-17 04:55:00|13900.2|13897.2|13900.3|13897.3|13901.2|13897.6|13898.9|13894.7|119
1581915600000|2020-02-17 05:00:00|13900.2|13897.2|13900|13897|13900.4|13897.4|13899.6|13896.6|97
1581915900000|2020-02-17 05:05:00|13899.5|13896.5|13896.2|13893.2|13899.5|13896.5|13895.8|13890.6|241
1581916200000|2020-02-17 05:10:00|13896.1|13893.1|13897.9|13894.9|13899|13895.1|13896|13892.9|92
1581916500000|2020-02-17 05:15:00|13898|13895|13898|13895|13899.5|13895.2|13897|13893.4|119
1581916800000|2020-02-17 05:20:00|13898.1|13895.1|13898.6|13895.6|13900|13896|13898|13893.9|116
1581917100000|2020-02-17 05:25:00|13898.5|13895.5|13896.6|13893.6|13899.1|13895.8|13896.5|13892.4|197
1581917400000|2020-02-17 05:30:00|13896.4|13893.4|13897.6|13894.6|13899.5|13895.1|13893.9|13889.7|193
1581917700000|2020-02-17 05:35:00|13897.5|13894.5|13897.8|13894.8|13899.4|13895.1|13897.2|13892.6|149
1581918000000|2020-02-17 05:40:00|13897.9|13894.9|13900.3|13897.3|13901.7|13897.4|13897.9|13894.3|147
1581918300000|2020-02-17 05:45:00|13900.4|13897.4|13900|13894|13902.5|13898.2|13898.2|13893.9|152
1581918600000|2020-02-17 05:50:00|13900.1|13894.1|13895.4|13892.4|13900.2|13895.7|13895.3|13890.9|329
1581918900000|2020-02-17 05:55:00|13895.3|13892.3|13897.3|13894.3|13899.1|13894.7|13894.7|13890.6|231
1581919200000|2020-02-17 06:00:00|13897.4|13894.4|13894.8|13891.8|13898.8|13894.4|13893.8|13889.3|199
1581919500000|2020-02-17 06:05:00|13896.3|13890.3|13899.1|13896.1|13900|13896.2|13894.4|13889.7|258
1581919800000|2020-02-17 06:10:00|13899.2|13896.2|13900.8|13897.8|13903.5|13899.2|13899.1|13896.1|224
1581920100000|2020-02-17 06:15:00|13900.7|13897.7|13899.6|13896.6|13903.4|13898.9|13899.2|13895|220
1581920400000|2020-02-17 06:20:00|13899.5|13896.5|13901.2|13898.2|13902.6|13898.3|13899.2|13894.8|173
1581920700000|2020-02-17 06:25:00|13901.3|13898.3|13901.9|13898.9|13903.7|13899.3|13900.7|13897.2|188
1581921000000|2020-02-17 06:30:00|13901.8|13898.8|13900.6|13897.6|13903.7|13899.4|13900.4|13896.9|173
1581921300000|2020-02-17 06:35:00|13900.7|13897.7|13901.5|13895.5|13902.5|13897.9|13899.6|13895.2|201
1581921600000|2020-02-17 06:40:00|13900|13897|13899.8|13896.8|13902.1|13898.8|13899.8|13895.6|152
1581921900000|2020-02-17 06:45:00|13899.9|13896.9|13901.1|13898.1|13902.8|13898.4|13899.7|13895.1|146
1581922200000|2020-02-17 06:50:00|13901.2|13898.2|13900|13897|13902.6|13898.3|13899.7|13896.5|141
1581922500000|2020-02-17 06:55:00|13899.9|13896.9|13900.2|13897.2|13901|13897.3|13899.3|13895|142
1581922800000|2020-02-17 07:00:00|13900.1|13897.1|13902.2|13899.2|13903.9|13899.9|13899|13895.1|222
1581923100000|2020-02-17 07:05:00|13902.1|13899.1|13902.2|13899.2|13904.4|13899.8|13901.8|13898.1|181
1581923400000|2020-02-17 07:10:00|13902.3|13899.3|13900.6|13897.6|13902.5|13899.4|13900.6|13896.2|143
1581923700000|2020-02-17 07:15:00|13900.5|13897.5|13899.5|13896.5|13902.8|13898.2|13898.2|13893.9|290
1581924000000|2020-02-17 07:20:00|13899.3|13896.3|13898.8|13895.8|13900.4|13896.5|13898.3|13894|184
1581924300000|2020-02-17 07:25:00|13898.7|13895.7|13898.6|13895.6|13900.6|13896.5|13897.8|13893.8|170
1581924600000|2020-02-17 07:30:00|13898.7|13895.7|13898.4|13895.4|13900.6|13896.4|13898.2|13894.5|135
1581924900000|2020-02-17 07:35:00|13898.3|13895.3|13898.7|13895.7|13898.9|13895.9|13897.6|13894.6|166
1581925200000|2020-02-17 07:40:00|13898.8|13895.8|13900.2|13897.2|13902.1|13898.1|13898.7|13895.7|185
1581925500000|2020-02-17 07:45:00|13900.1|13897.1|13900.5|13897.5|13900.9|13897.9|13899.6|13896.6|138
1581925800000|2020-02-17 07:50:00|13900.6|13897.6|13898.4|13895.4|13901.9|13897.8|13897.6|13893.5|278
1581926100000|2020-02-17 07:55:00|13898.3|13895.3|13898.7|13895.7|13900.2|13895.8|13897.6|13894.2|266
1581926400000|2020-02-17 08:00:00|13898.6|13895.6|13900|13897|13901.5|13898|13898.4|13894.6|319
1581926700000|2020-02-17 08:05:00|13900.1|13897.1|13901.2|13898.2|13901.5|13898.5|13900|13897|265
1581927000000|2020-02-17 08:10:00|13901.1|13898.1|13901.4|13898.4|13902|13899|13900.7|13897.7|192
1581927300000|2020-02-17 08:15:00|13901.3|13898.3|13899.6|13896.6|13901.5|13898.5|13898.9|13894.6|218
1581927600000|2020-02-17 08:20:00|13899.5|13896.5|13899.7|13896.7|13901.3|13897.4|13899.2|13895.3|251
1581927900000|2020-02-17 08:25:00|13899.6|13896.6|13899|13896|13899.8|13896.8|13898.7|13895.7|211
1581928200000|2020-02-17 08:30:00|13899.1|13896.1|13899|13896|13899.3|13896.3|13898.3|13895.3|155
1581928500000|2020-02-17 08:35:00|13898.9|13895.9|13900.3|13897.3|13900.5|13897.5|13898.2|13895.2|179
1581928800000|2020-02-17 08:40:00|13900.2|13897.2|13901|13898|13902.5|13899.5|13900.2|13897.2|262
1581929100000|2020-02-17 08:45:00|13901.1|13898.1|13900.5|13897.5|13902.8|13898.4|13899.8|13895.9|226
1581929400000|2020-02-17 08:50:00|13900.6|13897.6|13899.7|13896.7|13902.2|13898.1|13898.9|13895.9|173
1581929700000|2020-02-17 08:55:00|13899.6|13896.6|13899.1|13896.1|13900.7|13896.9|13898.6|13894.3|152
1581930000000|2020-02-17 09:00:00|13899.2|13896.2|13899.3|13896.3|13901.7|13897.3|13899.1|13894.6|180
1581930300000|2020-02-17 09:05:00|13899.4|13896.4|13897.5|13894.5|13900.4|13896.7|13897.3|13893.1|207
1581930600000|2020-02-17 09:10:00|13897.4|13894.4|13894.6|13891.6|13899.1|13894.6|13893.7|13890.1|271
1581930900000|2020-02-17 09:15:00|13894.5|13891.5|13894.4|13891.4|13896.2|13892.1|13894.2|13889.9|252
1581931200000|2020-02-17 09:20:00|13894.3|13891.3|13895.1|13892.1|13895.9|13892.4|13893.8|13889.5|192
1581931500000|2020-02-17 09:25:00|13895|13892|13895.9|13892.9|13898.7|13894.4|13895|13891.3|220
1581931800000|2020-02-17 09:30:00|13896|13893|13895.4|13892.4|13897.6|13893.3|13894.6|13890.2|193
1581932100000|2020-02-17 09:35:00|13895.3|13892.3|13896.3|13893.3|13899.8|13895.8|13894.8|13891.8|221
1581932400000|2020-02-17 09:40:00|13896.2|13893.2|13891.9|13888.9|13898|13893.7|13891.8|13887.6|213
1581932700000|2020-02-17 09:45:00|13892|13889|13888.1|13885.1|13892.9|13889.9|13887.7|13883.7|223
1581933000000|2020-02-17 09:50:00|13888.2|13885.2|13888.7|13885.7|13889.3|13886.2|13886.9|13883.2|157
1581933300000|2020-02-17 09:55:00|13888.6|13885.6|13891.9|13885.9|13892.4|13889.3|13888.6|13885.4|270
1581933600000|2020-02-17 10:00:00|13891.8|13885.8|13890.4|13887.4|13892.5|13887.7|13889.8|13885.2|233
1581933900000|2020-02-17 10:05:00|13890.5|13887.5|13891.2|13888.2|13892.7|13888.3|13890.2|13885.8|155
1581934200000|2020-02-17 10:10:00|13891|13888|13893.4|13887.4|13893.5|13888.9|13891|13886|210
1581934500000|2020-02-17 10:15:00|13893.5|13887.5|13892.5|13889.5|13893.5|13889.7|13890.3|13886.5|196
1581934800000|2020-02-17 10:20:00|13892.4|13889.4|13892.9|13889.9|13893.1|13890.1|13891.6|13888.6|156
1581935100000|2020-02-17 10:25:00|13893|13890|13893.1|13890.1|13893.8|13890.8|13892.8|13889.8|119
1581935400000|2020-02-17 10:30:00|13893.2|13890.2|13891.1|13888.1|13893.2|13890.2|13891|13888|123
1581935700000|2020-02-17 10:35:00|13891.3|13888.3|13891.1|13888.1|13891.8|13888.8|13890.7|13887.7|156
1581936000000|2020-02-17 10:40:00|13891.2|13888.2|13891.3|13888.3|13893.6|13889.2|13890.7|13887.4|192
1581936300000|2020-02-17 10:45:00|13891.4|13888.4|13891.4|13888.4|13891.7|13888.7|13890.6|13887.6|121
1581936600000|2020-02-17 10:50:00|13891.3|13888.3|13892.2|13889.2|13892.2|13889.2|13891.1|13888.1|71
1581936900000|2020-02-17 10:55:00|13892.1|13889.1|13892.5|13886.5|13892.8|13889.2|13890.9|13886.5|96
1581937200000|2020-02-17 11:00:00|13892.4|13886.4|13891.9|13888.9|13892.9|13889.4|13890.9|13886.4|144
1581937500000|2020-02-17 11:05:00|13892|13889|13891.1|13888.1|13893.7|13889.4|13890.4|13886.7|161
1581937800000|2020-02-17 11:10:00|13891|13888|13892.5|13889.5|13895.6|13891.1|13890.8|13886.3|194
1581938100000|2020-02-17 11:15:00|13892.6|13889.6|13893.7|13890.7|13894.8|13891.6|13892.4|13888.7|172
1581938400000|2020-02-17 11:20:00|13893.8|13890.8|13894.7|13891.7|13895.4|13892|13893.5|13889.4|148
1581938700000|2020-02-17 11:25:00|13894.8|13891.8|13895.4|13892.4|13896.9|13892.9|13894.7|13890.3|195
1581939000000|2020-02-17 11:30:00|13895.5|13892.5|13894|13891|13897|13892.8|13893.7|13890|164
1581939300000|2020-02-17 11:35:00|13894.1|13891.1|13894.4|13891.4|13896.6|13892.7|13894|13890.4|213
1581939600000|2020-02-17 11:40:00|13894.5|13891.5|13893.9|13890.9|13895.5|13891.8|13893.5|13889.5|161
1581939900000|2020-02-17 11:45:00|13893.8|13890.8|13892.6|13889.6|13895.4|13890.9|13892.5|13888.1|146
1581940200000|2020-02-17 11:50:00|13892.7|13889.7|13893.4|13890.4|13894.7|13890.5|13892.2|13888.1|165
1581940500000|2020-02-17 11:55:00|13893.3|13890.3|13891.1|13888.1|13894.4|13890.6|13890.8|13887.4|211
1581940800000|2020-02-17 12:00:00|13891|13888|13891.1|13888.1|13892.7|13888.4|13890.3|13886.6|189
1581941100000|2020-02-17 12:05:00|13891.2|13888.2|13891.6|13888.6|13893.4|13888.9|13890.9|13886.6|212
1581941400000|2020-02-17 12:10:00|13891.5|13888.5|13891|13888|13893|13888.7|13890.6|13886.3|203
1581941700000|2020-02-17 12:15:00|13891.1|13888.1|13885.2|13882.2|13892.2|13888.2|13884|13879.3|194
1581942000000|2020-02-17 12:20:00|13885.1|13882.1|13886.4|13883.4|13887.5|13883.5|13884.4|13881|132
1581942300000|2020-02-17 12:25:00|13886.5|13883.5|13889|13886|13890.7|13886.3|13886.5|13882.4|255
1581942600000|2020-02-17 12:30:00|13889.1|13886.1|13892.8|13886.8|13892.8|13888.1|13888.9|13884.9|276
1581942900000|2020-02-17 12:35:00|13892.7|13886.7|13890.8|13887.8|13892.7|13888.5|13890.6|13886.2|254
1581943200000|2020-02-17 12:40:00|13891|13888|13891.1|13888.1|13893.1|13888.6|13890.7|13886.3|190
1581943500000|2020-02-17 12:45:00|13891.4|13888.4|13891.2|13888.2|13891.5|13888.5|13890.7|13887.7|190
1581943800000|2020-02-17 12:50:00|13891.3|13888.3|13891.3|13888.3|13891.6|13888.6|13890.6|13887.6|111
1581944100000|2020-02-17 12:55:00|13891.4|13888.4|13891.2|13888.2|13891.4|13888.4|13889.3|13885.2|208
1581944400000|2020-02-17 13:00:00|13891.1|13888.1|13890.5|13887.5|13892.1|13888.2|13890.1|13885.4|217
1581944700000|2020-02-17 13:05:00|13890.4|13887.4|13890.4|13887.4|13892.2|13887.8|13889.3|13885|212
1581945000000|2020-02-17 13:10:00|13890.5|13887.5|13889|13883|13892.1|13887.6|13887.4|13882.8|241
1581945300000|2020-02-17 13:15:00|13888.9|13882.9|13887.1|13884.1|13891.5|13885.6|13886.9|13882.4|217
1581945600000|2020-02-17 13:20:00|13887|13884|13888.7|13882.7|13889.1|13884.7|13886.1|13881.6|197
1581945900000|2020-02-17 13:25:00|13888.6|13882.6|13889.2|13883.2|13889.7|13885.3|13886.9|13882.3|160
1581946200000|2020-02-17 13:30:00|13889.3|13883.3|13889.4|13883.4|13889.7|13885.4|13887.6|13883|139
1581946500000|2020-02-17 13:35:00|13889.5|13883.5|13889|13883|13889.6|13885.1|13887.4|13882.8|137
1581946800000|2020-02-17 13:40:00|13887.5|13884.5|13889|13883|13889.2|13884.8|13887.2|13882.6|213
1581947100000|2020-02-17 13:45:00|13887.6|13884.6|13889|13883|13889.1|13884.7|13887.3|13882.7|137
1581947400000|2020-02-17 13:50:00|13888.9|13882.9|13886.7|13883.7|13889.2|13884.8|13886.5|13882|164
1581947700000|2020-02-17 13:55:00|13886.6|13883.6|13886.9|13883.9|13888.9|13884.5|13885.8|13881.4|236
1581948000000|2020-02-17 14:00:00|13887|13884|13886.6|13883.6|13888.7|13884.4|13886.2|13882.3|176
1581948300000|2020-02-17 14:05:00|13886.5|13883.5|13887.2|13884.2|13888.8|13884.7|13886.3|13882.7|124
1581948600000|2020-02-17 14:10:00|13887.1|13884.1|13887.4|13881.4|13888.8|13884.3|13886|13881.4|166
1581948900000|2020-02-17 14:15:00|13887.5|13881.5|13887.6|13881.6|13887.9|13883.5|13885.9|13881.1|112
1581949200000|2020-02-17 14:20:00|13887.5|13881.5|13888.6|13882.6|13888.6|13883.6|13885.2|13881|151
1581949500000|2020-02-17 14:25:00|13888.7|13882.7|13888.5|13882.5|13889|13884.5|13886.6|13882|122
1581949800000|2020-02-17 14:30:00|13888.3|13882.3|13888.5|13882.5|13889.1|13884|13886.9|13881.9|118
1581950100000|2020-02-17 14:35:00|13888.6|13882.6|13885.4|13882.4|13889|13884.3|13885.1|13880.8|205
1581950400000|2020-02-17 14:40:00|13885.3|13882.3|13887|13881|13887.2|13882.8|13885|13880.6|231
1581950700000|2020-02-17 14:45:00|13886.9|13880.9|13886|13883|13887.1|13883|13885.1|13880.7|193
1581951000000|2020-02-17 14:50:00|13886.1|13883.1|13887.7|13884.7|13887.8|13884.8|13885.3|13882.3|157
1581951300000|2020-02-17 14:55:00|13887.8|13884.8|13888.1|13885.1|13888.4|13885.4|13887|13884|143
1581951600000|2020-02-17 15:00:00|13888|13885|13889|13886|13890.4|13886.1|13887.6|13883.3|138
1581951900000|2020-02-17 15:05:00|13888.9|13885.9|13889.7|13886.7|13891.2|13887|13888.8|13884.5|144
1581952200000|2020-02-17 15:10:00|13889.8|13886.8|13890|13887|13891.3|13887|13888.9|13884.5|171
1581952500000|2020-02-17 15:15:00|13890.1|13887.1|13889.7|13886.7|13890.3|13887.3|13889.3|13886.3|99
1581952800000|2020-02-17 15:20:00|13889.8|13886.8|13889.8|13886.8|13891.4|13888.1|13889.6|13885.1|133
1581953100000|2020-02-17 15:25:00|13889.9|13886.9|13889.3|13886.3|13891.9|13887.8|13889.3|13885.8|140
1581953400000|2020-02-17 15:30:00|13889.2|13886.2|13889.5|13886.5|13890.9|13886.6|13888.7|13884.1|199
1581953700000|2020-02-17 15:35:00|13889.4|13886.4|13889|13886|13891.1|13886.7|13889|13884.8|142
1581954000000|2020-02-17 15:40:00|13889.1|13886.1|13889.3|13886.3|13890.8|13886.6|13889|13884.8|190
1581954300000|2020-02-17 15:45:00|13889.2|13886.2|13890|13887|13891.1|13887|13888.4|13883.9|131
1581954600000|2020-02-17 15:50:00|13891.5|13885.5|13889.8|13886.8|13891.5|13887|13889.6|13885.4|92
1581954900000|2020-02-17 15:55:00|13889.9|13886.9|13894.6|13891.6|13896.1|13892|13889.9|13886.9|336
1581955200000|2020-02-17 16:00:00|13894.8|13891.8|13894.7|13891.7|13897.8|13893.5|13894.3|13889.9|224
1581955500000|2020-02-17 16:05:00|13894.6|13891.6|13895.1|13892.1|13896|13892.2|13893.8|13889.8|131
1581955800000|2020-02-17 16:10:00|13894.9|13891.9|13896.5|13893.5|13897.2|13893.7|13894|13889.6|175
1581956100000|2020-02-17 16:15:00|13896.6|13893.6|13895.6|13892.6|13898.1|13893.7|13895.5|13891.2|118
1581956400000|2020-02-17 16:20:00|13895.5|13892.5|13895.1|13892.1|13897.1|13892.6|13895|13890.6|69
1581956700000|2020-02-17 16:25:00|13895|13892|13895.2|13892.2|13896.7|13892.4|13894.7|13890.3|82
1581957000000|2020-02-17 16:30:00|13895.3|13892.3|13897.2|13891.2|13897.5|13892.9|13895.1|13890.7|82
1581957300000|2020-02-17 16:35:00|13897.3|13891.3|13894.1|13891.1|13897.4|13892.2|13894.1|13889.5|65
1581957600000|2020-02-17 16:40:00|13895.6|13889.6|13896.2|13890.2|13896.5|13890.5|13895.5|13889.5|64
1581957900000|2020-02-17 16:45:00|13896.1|13890.1|13896.1|13890.1|13896.2|13891.6|13894.3|13889.8|57
1581958200000|2020-02-17 16:50:00|13896|13890|13896|13890|13896.2|13891.6|13894.3|13889.8|50
1581958500000|2020-02-17 16:55:00|13896.3|13890.3|13896|13890|13896.3|13890.3|13895.8|13889.8|70
1581958800000|2020-02-17 17:00:00|13895.8|13889.8|13894.9|13888.9|13896.2|13890.2|13894.9|13888.9|96
1581959100000|2020-02-17 17:05:00|13894.8|13888.8|13892.2|13886.2|13895.1|13889.1|13891.9|13885.9|116
1581959400000|2020-02-17 17:10:00|13892.3|13886.3|13894|13888|13894.2|13888.8|13891.8|13886.2|111
1581959700000|2020-02-17 17:15:00|13894.1|13888.1|13894.4|13888.4|13894.8|13888.8|13893.8|13887.8|82
1581960000000|2020-02-17 17:20:00|13894.5|13888.5|13894.6|13888.6|13894.7|13888.7|13893.9|13887.9|77
1581960300000|2020-02-17 17:25:00|13894.5|13888.5|13895.2|13889.2|13895.5|13889.5|13893.9|13887.9|120
1581960600000|2020-02-17 17:30:00|13895.1|13889.1|13895|13889|13895.4|13889.4|13894.9|13888.9|46
1581960900000|2020-02-17 17:35:00|13895.1|13889.1|13895|13889|13895.6|13889.6|13894.9|13888.9|81
1581961200000|2020-02-17 17:40:00|13894.9|13888.9|13895|13889|13895.3|13889.3|13894.7|13888.7|84
1581961500000|2020-02-17 17:45:00|13895.1|13889.1|13895|13889|13895.2|13889.2|13894.8|13888.8|48
1581961800000|2020-02-17 17:50:00|13895.1|13889.1|13895.1|13889.1|13895.2|13889.2|13894.7|13888.7|46
1581962100000|2020-02-17 17:55:00|13895.2|13889.2|13895.1|13889.1|13895.4|13889.4|13894.7|13888.7|77
1581962400000|2020-02-17 18:00:00|13895|13889|13895|13889|13895.2|13889.2|13894.7|13888.7|61
1581962700000|2020-02-17 18:05:00|13895.1|13889.1|13895|13889|13895.3|13889.3|13894.9|13888.9|60
1581963000000|2020-02-17 18:10:00|13895.1|13889.1|13894.8|13888.8|13895.1|13889.1|13894.8|13888.8|37
1581963300000|2020-02-17 18:15:00|13894.9|13888.9|13894.2|13888.2|13895.2|13889.7|13892.6|13887.9|43
1581963600000|2020-02-17 18:20:00|13894.3|13888.3|13895.5|13889.5|13895.6|13889.6|13894.2|13888.2|79
1581963900000|2020-02-17 18:25:00|13895.4|13889.4|13895.8|13889.8|13896|13890|13895.3|13889.3|101
1581964200000|2020-02-17 18:30:00|13895.7|13889.7|13894.3|13888.3|13895.8|13889.8|13894.2|13888.2|113
1581964500000|2020-02-17 18:35:00|13894.4|13888.4|13892.9|13889.9|13894.7|13890|13892.9|13888.1|59
1581964800000|2020-02-17 18:40:00|13893|13890|13894.4|13888.4|13894.8|13890|13892.8|13888.3|55
1581965100000|2020-02-17 18:45:00|13894.5|13888.5|13892.9|13889.9|13894.8|13890.3|13892.9|13888.4|50
1581965400000|2020-02-17 18:50:00|13893|13890|13894.5|13888.5|13894.8|13890.1|13892.9|13888.2|58
1581965700000|2020-02-17 18:55:00|13893|13890|13892.9|13889.9|13894.5|13890.2|13892.6|13888.5|34
1581966000000|2020-02-17 19:00:00|13893|13890|13893|13890|13893.1|13890.1|13893|13890|21
1581966300000|2020-02-17 19:05:00|13893.1|13890.1|13895.5|13889.5|13897|13891|13893|13889|52
1581966600000|2020-02-17 19:10:00|13895.4|13889.4|13894.5|13891.5|13896.1|13891.5|13894.3|13889.4|64
1581966900000|2020-02-17 19:15:00|13894.4|13891.4|13894.5|13891.5|13896.2|13891.7|13894.3|13889.8|43
1581967200000|2020-02-17 19:20:00|13894.4|13891.4|13894.7|13891.7|13896.1|13891.7|13894.1|13889.5|51
1581967500000|2020-02-17 19:25:00|13894.6|13891.6|13894.8|13891.8|13896.3|13891.8|13894.4|13889.9|50
1581967800000|2020-02-17 19:30:00|13894.7|13891.7|13895.8|13889.8|13896.6|13891.8|13894.4|13889.7|58
1581968100000|2020-02-17 19:35:00|13895.9|13889.9|13895.8|13889.8|13896|13890|13895.8|13889.8|13
1581968400000|2020-02-17 19:40:00|13896|13890|13895.8|13889.8|13896|13891.4|13894.2|13889.4|62
1581968700000|2020-02-17 19:45:00|13895.9|13889.9|13894.3|13891.3|13896|13891.5|13894.2|13889.3|53
1581969000000|2020-02-17 19:50:00|13894.4|13891.4|13894.3|13891.3|13895.9|13891.5|13894.2|13889.7|27
1581969300000|2020-02-17 19:55:00|13895.9|13889.9|13895.2|13889.2|13896.4|13891.6|13894.3|13888.5|132
1581969600000|2020-02-17 20:00:00|13895.1|13889.1|13895.3|13889.3|13895.4|13889.4|13895.1|13889.1|54
1581969900000|2020-02-17 20:05:00|13895.2|13889.2|13894.1|13888.1|13895.6|13889.9|13892.1|13887.6|106
1581970200000|2020-02-17 20:10:00|13894.3|13888.3|13894|13888|13894.7|13889.6|13892.5|13888|54
1581970500000|2020-02-17 20:15:00|13894.1|13888.1|13894.6|13888.6|13895|13889|13894|13888|55
1581970800000|2020-02-17 20:20:00|13894.5|13888.5|13894.8|13888.8|13895.1|13889.1|13894.5|13888.5|34
1581971100000|2020-02-17 20:25:00|13894.9|13888.9|13894.9|13888.9|13895.2|13889.2|13894.4|13888.4|62
1581971400000|2020-02-17 20:30:00|13895|13889|13894.7|13888.7|13895.2|13889.2|13894.2|13888.2|56
1581971700000|2020-02-17 20:35:00|13894.8|13888.8|13894.9|13888.9|13895.3|13889.3|13894.5|13888.5|73
1581972000000|2020-02-17 20:40:00|13894.7|13888.7|13894.7|13888.7|13895.1|13889.1|13894.5|13888.5|55
1581972300000|2020-02-17 20:45:00|13894.5|13888.5|13894.7|13888.7|13894.8|13888.8|13894.5|13888.5|38
1581972600000|2020-02-17 20:50:00|13894.8|13888.8|13894.8|13888.8|13894.8|13888.8|13894.7|13888.7|21
1581972900000|2020-02-17 20:55:00|13894.9|13888.9|13895.4|13889.4|13896|13890|13894.8|13888.8|88
1581973200000|2020-02-17 21:00:00|13895.5|13889.5|13894.9|13888.9|13896.1|13890.1|13894.9|13888.9|72
1581973800000|2020-02-17 21:10:00|13895|13889|13895.3|13889.3|13895.3|13889.3|13894.9|13888.9|16
1581974100000|2020-02-17 21:15:00|13895.2|13889.2|13895.3|13889.3|13895.5|13889.5|13895.1|13889.1|30
1581974400000|2020-02-17 21:20:00|13895.2|13889.2|13895.3|13889.3|13895.3|13889.3|13895.1|13889.1|13
1581974700000|2020-02-17 21:25:00|13895.2|13889.2|13895.3|13889.3|13895.3|13889.3|13894.9|13888.9|38
1581975000000|2020-02-17 21:30:00|13895.2|13889.2|13895.3|13889.3|13895.5|13889.5|13894.4|13888.4|64
1581975300000|2020-02-17 21:35:00|13895.2|13889.2|13895.6|13889.6|13896.4|13890.4|13894.9|13888.9|83
1581975600000|2020-02-17 21:40:00|13895.7|13889.7|13896.1|13890.1|13896.4|13890.4|13894.7|13888.7|80
1581975900000|2020-02-17 21:45:00|13895.8|13889.8|13896.2|13890.2|13896.5|13890.5|13895.8|13889.8|55
1581976200000|2020-02-17 21:50:00|13896.1|13890.1|13895.9|13889.9|13896.5|13890.5|13895.4|13889.4|74
1581976500000|2020-02-17 21:55:00|13896.1|13890.1|13895.7|13889.7|13896.8|13890.8|13895.4|13889.4|151
1581976800000|2020-02-17 22:00:00|13895.8|13889.8|13895|13885.6|13895.8|13889.8|13894.8|13885.5|15
1581977100000|2020-02-17 22:05:00|13894.4|13886|13892.6|13885.3|13896|13886|13891.5|13883.3|174
1581977400000|2020-02-17 22:10:00|13894.4|13885.5|13894.2|13885.3|13895|13885.6|13891.8|13884.4|96
1581977700000|2020-02-17 22:15:00|13894.4|13885.2|13894.3|13887.6|13895.2|13888.1|13891.4|13883.6|207
1581978000000|2020-02-17 22:20:00|13894.2|13888|13894.7|13885.3|13895.3|13888|13891.4|13882.2|167
1581978300000|2020-02-17 22:25:00|13894.6|13885|13894.4|13884.9|13895.2|13885.7|13893.3|13884.6|183
1581978600000|2020-02-17 22:30:00|13894.5|13885|13894.6|13885.4|13895.5|13886|13893.2|13884.6|157
1581978900000|2020-02-17 22:35:00|13894.5|13885.5|13894.7|13885.5|13895.5|13885.9|13893.1|13885|119
1581979200000|2020-02-17 22:40:00|13894.6|13885.4|13894.1|13885.4|13895.4|13885.9|13892.7|13885.1|120
1581979500000|2020-02-17 22:45:00|13894.2|13885.5|13894.8|13885.6|13895.4|13885.8|13893.1|13885.1|126
1581979800000|2020-02-17 22:50:00|13894.6|13885.5|13894.7|13885.7|13895.3|13886.5|13893.2|13885|159
1581980100000|2020-02-17 22:55:00|13893.8|13886.1|13894.5|13886.5|13895|13886.5|13893.4|13885.2|147
1581980400000|2020-02-17 23:00:00|13894.3|13886.3|13895.9|13889.9|13897.1|13891.1|13891.1|13885.1|183
1581980700000|2020-02-17 23:05:00|13896.1|13890.1|13896.6|13890.6|13896.7|13890.7|13895.6|13889.6|83
1581981000000|2020-02-17 23:10:00|13896.2|13890.2|13896.1|13890.1|13896.7|13890.7|13895.8|13889.8|97
1581981300000|2020-02-17 23:15:00|13896.2|13890.2|13898.2|13892.2|13898.3|13892.3|13895.8|13889.8|155
1581981600000|2020-02-17 23:20:00|13898.3|13892.3|13899.7|13893.7|13899.8|13893.8|13897.7|13891.7|90
1581981900000|2020-02-17 23:25:00|13898|13895|13898.2|13892.2|13899.9|13895.3|13898|13892|125
1581982200000|2020-02-17 23:30:00|13898.3|13892.3|13896.9|13890.9|13898.6|13893.8|13896.8|13890.8|198
1581982500000|2020-02-17 23:35:00|13897|13891|13899.4|13893.4|13899.4|13893.4|13896.4|13890.4|220
1581982800000|2020-02-17 23:40:00|13899.3|13893.3|13900.6|13894.6|13901.5|13896|13898.7|13892.7|202
1581983100000|2020-02-17 23:45:00|13900.4|13894.4|13897.4|13891.4|13900.8|13894.8|13897.3|13891.3|170
1581983400000|2020-02-17 23:50:00|13897.6|13891.6|13897.3|13891.3|13897.9|13891.9|13896.7|13890.7|101
1581983700000|2020-02-17 23:55:00|13897.4|13891.4|13897.6|13891.6|13897.9|13891.9|13896.6|13890.6|185
1581984000000|2020-02-18 00:00:00|13897.7|13891.7|13899|13896|13900.6|13896.3|13895.8|13891|295
1581984300000|2020-02-18 00:05:00|13899.1|13896.1|13900.1|13897.1|13902.4|13897.9|13898.8|13894.6|239
1581984600000|2020-02-18 00:10:00|13900.2|13897.2|13901.2|13898.2|13902.5|13898.4|13899.9|13895.4|193
1581984900000|2020-02-18 00:15:00|13901.1|13898.1|13900.9|13897.9|13902.6|13898.1|13899.2|13894.5|261
1581985200000|2020-02-18 00:20:00|13902.3|13896.3|13901.8|13898.8|13903.8|13899.7|13900.8|13896.3|306
1581985500000|2020-02-18 00:25:00|13901.7|13898.7|13899.6|13896.6|13902.6|13899.1|13899.5|13895.1|207
1581985800000|2020-02-18 00:30:00|13901.1|13895.1|13901.2|13895.2|13903.8|13899.3|13899|13894.5|341
1581986100000|2020-02-18 00:35:00|13901.3|13895.3|13903.4|13897.4|13903.5|13898.9|13900.2|13895.1|317
1581986400000|2020-02-18 00:40:00|13901.9|13898.9|13902.1|13899.1|13903.9|13899.3|13901.1|13896.6|186
1581986700000|2020-02-18 00:45:00|13902.3|13899.3|13903.2|13900.2|13905.1|13900.5|13901|13897|241
1581987000000|2020-02-18 00:50:00|13903.3|13900.3|13901.7|13898.7|13904.4|13900.3|13901.7|13898.4|204
1581987300000|2020-02-18 00:55:00|13901.9|13898.9|13904.4|13901.4|13905.8|13901.4|13901.7|13898.2|264
1581987600000|2020-02-18 01:00:00|13904.3|13901.3|13908.7|13905.7|13910.1|13905.8|13903.9|13899.9|360
1581987900000|2020-02-18 01:05:00|13908.8|13905.8|13911.1|13908.1|13912.5|13908.7|13907.6|13902.8|354
1581988200000|2020-02-18 01:10:00|13911.2|13908.2|13912.3|13906.3|13912.5|13908.2|13909|13904.6|359
1581988500000|2020-02-18 01:15:00|13912.2|13906.2|13907.1|13904.1|13912.2|13907.5|13906.1|13901.5|351
1581988800000|2020-02-18 01:20:00|13907.2|13904.2|13906.7|13903.7|13909.4|13904.9|13906.3|13902.3|143
1581989100000|2020-02-18 01:25:00|13906.6|13903.6|13909.8|13903.8|13910|13904.6|13905.8|13901.3|217
1581989400000|2020-02-18 01:30:00|13909.7|13903.7|13907|13904|13909.9|13905.3|13905.8|13901.6|293
1581989700000|2020-02-18 01:35:00|13907.1|13904.1|13907.1|13904.1|13908.8|13904.6|13906.4|13902.1|172
1581990000000|2020-02-18 01:40:00|13907.2|13904.2|13908.6|13902.6|13910.4|13905.8|13907.2|13902.1|242
1581990300000|2020-02-18 01:45:00|13908.5|13902.5|13905|13902|13908.8|13903.9|13904.9|13900.4|178
1581990600000|2020-02-18 01:50:00|13905.2|13902.2|13905|13902|13908.2|13903.7|13904.9|13900.6|242
1581990900000|2020-02-18 01:55:00|13905.1|13902.1|13906.1|13903.1|13906.2|13903.2|13904.5|13901.5|135
1581991200000|2020-02-18 02:00:00|13906.2|13903.2|13907.7|13904.7|13910.3|13905.9|13906.2|13903.2|236
1581991500000|2020-02-18 02:05:00|13907.6|13904.6|13906.8|13903.8|13908.5|13905|13906.5|13902.4|164
1581991800000|2020-02-18 02:10:00|13906.9|13903.9|13906.6|13903.6|13906.9|13903.9|13906|13903|114
1581992100000|2020-02-18 02:15:00|13906.7|13903.7|13908|13905|13909.7|13905.3|13906.5|13902.5|142
1581992400000|2020-02-18 02:20:00|13908.1|13905.1|13909.4|13906.4|13910.8|13906.5|13907.6|13903.2|145
1581992700000|2020-02-18 02:25:00|13909.5|13906.5|13910|13907|13912.1|13907.7|13909.1|13906|133
1581993000000|2020-02-18 02:30:00|13909.9|13906.9|13910.9|13907.9|13912.5|13908.5|13909.9|13906.4|150
1581993300000|2020-02-18 02:35:00|13911|13908|13911.1|13908.1|13912.2|13908.4|13909.9|13906.1|198
1581993600000|2020-02-18 02:40:00|13911.2|13908.2|13913.2|13910.2|13914.4|13910.2|13910.6|13907.5|261
1581993900000|2020-02-18 02:45:00|13913.3|13910.3|13916|13913|13916.6|13913.6|13913.1|13909.1|274
1581994200000|2020-02-18 02:50:00|13916.1|13913.1|13915.2|13912.2|13917.2|13913.1|13912.7|13908.5|220
1581994500000|2020-02-18 02:55:00|13915.1|13912.1|13917.5|13911.5|13918.9|13914.3|13914.2|13908.9|290
1581994800000|2020-02-18 03:00:00|13917.6|13911.6|13914.9|13911.9|13918.7|13914.4|13914.7|13910.4|236
1581995100000|2020-02-18 03:05:00|13914.8|13911.8|13911.7|13908.7|13915.2|13912|13911.6|13908.6|213
1581995400000|2020-02-18 03:10:00|13911.8|13908.8|13911.8|13905.8|13912.3|13909|13908.1|13903.4|274
1581995700000|2020-02-18 03:15:00|13910.2|13907.2|13912|13909|13913.9|13909|13907.8|13902.4|280
1581996000000|2020-02-18 03:20:00|13912.1|13909.1|13910.6|13907.6|13916.1|13911.4|13910.3|13905.7|258
1581996300000|2020-02-18 03:25:00|13912.1|13906.1|13911.6|13905.6|13913.9|13909.4|13909.9|13905.5|274
1581996600000|2020-02-18 03:30:00|13911.5|13905.5|13910|13907|13911.8|13907.5|13909.7|13905.4|113
1581996900000|2020-02-18 03:35:00|13909.9|13906.9|13909.2|13906.2|13910.7|13907.2|13908.2|13903.7|116
1581997200000|2020-02-18 03:40:00|13909.1|13906.1|13908.9|13905.9|13910.7|13906.1|13907.7|13903.2|132
1581997500000|2020-02-18 03:45:00|13910.4|13904.4|13909.8|13906.8|13912.7|13907.6|13908.8|13904.3|202
1581997800000|2020-02-18 03:50:00|13909.7|13906.7|13908.6|13902.6|13910.5|13906.9|13906.1|13901.7|177
1581998100000|2020-02-18 03:55:00|13908.5|13902.5|13906.3|13903.3|13908.7|13904.2|13906|13902.3|92
1581998400000|2020-02-18 04:00:00|13906.4|13903.4|13908.1|13905.1|13909.4|13905.3|13906.2|13901.9|163
1581998700000|2020-02-18 04:05:00|13908|13905|13908.6|13902.6|13909.7|13905.3|13906.8|13902.5|131
1581999000000|2020-02-18 04:10:00|13907.1|13904.1|13909.5|13903.5|13909.7|13905.2|13907.1|13902.7|137
1581999300000|2020-02-18 04:15:00|13909.4|13903.4|13905.9|13902.9|13909.5|13904.9|13905.8|13901.3|114
1581999600000|2020-02-18 04:20:00|13906|13903|13906|13903|13908.5|13904|13905.8|13901.3|104
1581999900000|2020-02-18 04:25:00|13906.1|13903.1|13906.6|13903.6|13908.4|13903.9|13906|13901.6|154
1582000200000|2020-02-18 04:30:00|13906.7|13903.7|13904.9|13901.9|13906.8|13903.8|13904.8|13901.8|121
1582000500000|2020-02-18 04:35:00|13905.1|13902.1|13905.4|13902.4|13905.7|13902.7|13904.7|13901.7|107
1582000800000|2020-02-18 04:40:00|13905.2|13902.2|13904.7|13901.7|13906.9|13902.8|13904.7|13900.6|82
1582001100000|2020-02-18 04:45:00|13904.8|13901.8|13905|13902|13907.1|13903.1|13904.7|13900.9|131
1582001400000|2020-02-18 04:50:00|13905.1|13902.1|13905|13902|13905.4|13902.4|13904.8|13901.8|81
1582001700000|2020-02-18 04:55:00|13904.9|13901.9|13905|13902|13906.9|13902.4|13904.8|13900.7|76
1582002000000|2020-02-18 05:00:00|13904.9|13901.9|13906.5|13903.5|13909.3|13904.5|13904.9|13900.9|195
1582002300000|2020-02-18 05:05:00|13906.6|13903.6|13905.2|13902.2|13908|13904|13905.1|13900.6|127
1582002600000|2020-02-18 05:10:00|13905.3|13902.3|13905.1|13902.1|13907.4|13903.1|13904.8|13900.6|87
1582002900000|2020-02-18 05:15:00|13905|13902|13908|13905|13909.4|13905.1|13904.8|13900.5|213
1582003200000|2020-02-18 05:20:00|13908.1|13905.1|13908|13905|13910.4|13906|13907.7|13903.4|141
1582003500000|2020-02-18 05:25:00|13908.1|13905.1|13908.1|13905.1|13909.8|13905.8|13907.7|13903.1|115
1582003800000|2020-02-18 05:30:00|13908|13905|13908.6|13905.6|13910.5|13906|13908|13903.8|141
1582004100000|2020-02-18 05:35:00|13908.5|13905.5|13908.8|13905.8|13910.4|13906.5|13908.3|13903.9|111
1582004400000|2020-02-18 05:40:00|13908.9|13905.9|13909.5|13906.5|13911.1|13907|13908.5|13904.1|168
1582004700000|2020-02-18 05:45:00|13909.6|13906.6|13912.9|13906.9|13913.4|13909.2|13909.5|13905.1|196
1582005000000|2020-02-18 05:50:00|13912.8|13906.8|13910.3|13907.3|13913.1|13908.5|13910.3|13906.4|135
1582005300000|2020-02-18 05:55:00|13909.3|13906.3|13910|13907|13911.5|13907.2|13908.9|13904.8|176
1582005600000|2020-02-18 06:00:00|13910.1|13907.1|13910.1|13907.1|13910.4|13907.4|13909.7|13906.7|130
1582005900000|2020-02-18 06:05:00|13910.2|13907.2|13908.9|13905.9|13911.5|13907.3|13908.9|13904.5|134
1582006200000|2020-02-18 06:10:00|13909.1|13906.1|13913.3|13907.3|13914.9|13909.4|13906.5|13902|308
1582006500000|2020-02-18 06:15:00|13913.4|13907.4|13909.8|13906.8|13913.8|13909.4|13909.8|13905.6|224
1582006800000|2020-02-18 06:20:00|13909.7|13906.7|13908.2|13905.2|13911|13906.9|13907|13902.7|236
1582007100000|2020-02-18 06:25:00|13908.3|13905.3|13907|13904|13910.1|13905.3|13906.1|13901.7|212
1582007400000|2020-02-18 06:30:00|13907.1|13904.1|13907.3|13904.3|13910.5|13906.1|13906.7|13902.5|234
1582007700000|2020-02-18 06:35:00|13907.4|13904.4|13906.2|13903.2|13909|13904.5|13904.8|13900.7|216
1582008000000|2020-02-18 06:40:00|13906.1|13903.1|13909.2|13906.2|13911.2|13906.7|13905.8|13901.8|209
1582008300000|2020-02-18 06:45:00|13910.7|13904.7|13910.2|13907.2|13911.5|13907.3|13909|13904.7|235
1582008600000|2020-02-18 06:50:00|13910.1|13907.1|13911.3|13908.3|13914|13909.3|13908.6|13904.1|222
1582008900000|2020-02-18 06:55:00|13911.2|13908.2|13913.8|13907.8|13915.4|13911.4|13910.2|13906.4|268
1582009200000|2020-02-18 07:00:00|13913.7|13907.7|13915|13909|13915.5|13911.2|13909|13904.6|381
1582009500000|2020-02-18 07:05:00|13914.9|13908.9|13914.5|13911.5|13916.7|13912.3|13912.4|13907.9|343
1582009800000|2020-02-18 07:10:00|13914.4|13911.4|13914.4|13911.4|13917.5|13913|13914.3|13909.7|243
1582010100000|2020-02-18 07:15:00|13914.3|13911.3|13911.5|13908.5|13916.6|13912.2|13911.3|13906.7|345
1582010400000|2020-02-18 07:20:00|13911.4|13908.4|13910.6|13907.6|13913.7|13909.3|13910.5|13906.1|260
1582010700000|2020-02-18 07:25:00|13910.5|13907.5|13915.3|13909.3|13915.4|13910.8|13909.6|13905.3|301
1582011000000|2020-02-18 07:30:00|13915.2|13909.2|13915.1|13912.1|13916.8|13912.7|13913.2|13908.7|296
1582011300000|2020-02-18 07:35:00|13915.2|13912.2|13918.9|13912.9|13921.4|13916.9|13914.6|13910.1|355
1582011600000|2020-02-18 07:40:00|13918.8|13912.8|13920.1|13914.1|13921|13916.8|13917.6|13912.8|268
1582011900000|2020-02-18 07:45:00|13920.2|13914.2|13921.9|13918.9|13923.8|13919.3|13919|13914.2|308
1582012200000|2020-02-18 07:50:00|13921.8|13918.8|13927.8|13921.8|13928.7|13923.5|13921.7|13918|258
1582012500000|2020-02-18 07:55:00|13927.9|13921.9|13927.7|13924.7|13929.8|13925.3|13926.4|13921.2|286
1582012800000|2020-02-18 08:00:00|13927.8|13924.8|13923.6|13920.6|13928.8|13925.1|13923.6|13919.2|241
1582013100000|2020-02-18 08:05:00|13923|13920|13922|13919|13924.7|13920.4|13921.4|13917.5|287
1582013400000|2020-02-18 08:10:00|13922.1|13919.1|13922.3|13919.3|13927.7|13923.1|13921.8|13917.8|338
1582013700000|2020-02-18 08:15:00|13922.2|13919.2|13923.4|13920.4|13924.8|13920.5|13922|13917.6|332
1582014000000|2020-02-18 08:20:00|13923.3|13920.3|13926|13923|13929|13924.5|13923.2|13918.6|341
1582014300000|2020-02-18 08:25:00|13925.9|13922.9|13928.3|13925.3|13929.6|13925.4|13925.8|13922.8|194
1582014600000|2020-02-18 08:30:00|13928.2|13925.2|13927.1|13924.1|13930|13926.1|13926.2|13922.1|297
1582014900000|2020-02-18 08:35:00|13927|13924|13927.2|13924.2|13929.6|13925.1|13925.9|13921.6|233
1582015200000|2020-02-18 08:40:00|13927.1|13924.1|13926.4|13923.4|13928.5|13924.2|13926|13921.4|321
1582015500000|2020-02-18 08:45:00|13926.3|13923.3|13929.9|13923.9|13930.2|13925.6|13925.9|13921.6|314
1582015800000|2020-02-18 08:50:00|13930|13924|13929.1|13926.1|13930.6|13926.1|13928|13923.5|307
1582016100000|2020-02-18 08:55:00|13929|13926|13931.9|13928.9|13936.7|13932.1|13929|13924.6|352
1582016400000|2020-02-18 09:00:00|13932|13929|13932.6|13929.6|13933.6|13929.7|13930.7|13926.5|213
1582016700000|2020-02-18 09:05:00|13932.5|13929.5|13931.8|13925.8|13934.4|13930|13930.3|13925.8|311
1582017000000|2020-02-18 09:10:00|13931.9|13925.9|13932.9|13929.9|13934.6|13930.2|13930.4|13925.9|331
1582017300000|2020-02-18 09:15:00|13932.8|13929.8|13932.6|13926.6|13934|13929.9|13931.1|13926.6|356
1582017600000|2020-02-18 09:20:00|13932.7|13926.7|13932.3|13926.3|13933|13928.5|13930.4|13925.9|280
1582017900000|2020-02-18 09:25:00|13932.4|13926.4|13929.1|13923.1|13932.4|13927.8|13926.2|13921.6|296
1582018200000|2020-02-18 09:30:00|13929.2|13923.2|13925.7|13919.7|13930.6|13925.3|13924|13919.7|293
1582018500000|2020-02-18 09:35:00|13925.6|13919.6|13927.8|13924.8|13930.1|13925.8|13924.2|13919.6|327
1582018800000|2020-02-18 09:40:00|13927.7|13924.7|13926.5|13920.5|13930.4|13925.8|13922.1|13917.5|394
1582019100000|2020-02-18 09:45:00|13926.4|13920.4|13923.6|13920.6|13926.5|13922.1|13922.1|13917.5|294
1582019400000|2020-02-18 09:50:00|13923.7|13920.7|13925|13922|13926.8|13922.3|13923|13918.7|259
1582019700000|2020-02-18 09:55:00|13925.3|13922.3|13928|13922|13929.5|13925|13925|13922|280
1582020000000|2020-02-18 10:00:00|13928.1|13922.1|13927.5|13924.5|13930.8|13926.1|13925.8|13921.5|311
1582020300000|2020-02-18 10:05:00|13927.4|13924.4|13924.9|13921.9|13928.9|13924.7|13924.8|13920.8|373
1582020600000|2020-02-18 10:10:00|13924.8|13921.8|13922.5|13919.5|13926.8|13922.4|13921.7|13917.8|307
1582020900000|2020-02-18 10:15:00|13922.4|13919.4|13920.7|13917.7|13925.1|13920.6|13919.7|13915.6|325
1582021200000|2020-02-18 10:20:00|13920.8|13917.8|13918.2|13915.2|13923.5|13919.4|13918|13913.6|344
1582021500000|2020-02-18 10:25:00|13918.1|13915.1|13924.7|13921.7|13926.6|13921.9|13916.9|13912.7|469
1582021800000|2020-02-18 10:30:00|13926.3|13920.3|13925.8|13919.8|13927.4|13923|13921.4|13915.4|458
1582022100000|2020-02-18 10:35:00|13925.7|13919.7|13920.9|13917.9|13925.9|13921.3|13919.1|13914.6|492
1582022400000|2020-02-18 10:40:00|13921.3|13918.3|13921|13918|13923.9|13919.3|13917.6|13913.5|412
1582022700000|2020-02-18 10:45:00|13921.2|13918.2|13921.2|13918.2|13923.3|13918.8|13920.6|13916.3|373
1582023000000|2020-02-18 10:50:00|13921.3|13918.3|13922|13919|13923.8|13919.3|13919.6|13915.7|290
1582023300000|2020-02-18 10:55:00|13922.1|13919.1|13924.3|13918.3|13924.7|13920.3|13921.4|13917|374
1582023600000|2020-02-18 11:00:00|13924.2|13918.2|13921.1|13918.1|13924.4|13919.9|13921|13917.6|337
1582023900000|2020-02-18 11:05:00|13921.2|13918.2|13917.6|13914.6|13922.9|13918.4|13917.4|13913.7|294
1582024200000|2020-02-18 11:10:00|13917.7|13914.7|13916.7|13910.7|13918.8|13915|13914.4|13910.7|282
1582024500000|2020-02-18 11:15:00|13915.2|13912.2|13917.6|13911.6|13917.9|13913.4|13913.9|13909.6|335
1582024800000|2020-02-18 11:20:00|13917.5|13911.5|13920.4|13914.4|13921.5|13916.6|13914.1|13909|405
1582025100000|2020-02-18 11:25:00|13920.5|13914.5|13916.8|13913.8|13920.7|13915.3|13916.6|13912.5|274
1582025400000|2020-02-18 11:30:00|13916.9|13913.9|13919.8|13916.8|13920.8|13916.8|13916.7|13912.7|255
1582025700000|2020-02-18 11:35:00|13919.7|13916.7|13919.9|13916.9|13921.2|13917.4|13919.6|13915.1|119
1582026000000|2020-02-18 11:40:00|13920|13917|13920.4|13917.4|13921|13918|13919.7|13916.7|137
1582026300000|2020-02-18 11:45:00|13920.5|13917.5|13920.8|13917.8|13922.4|13918.1|13919.9|13916|146
1582026600000|2020-02-18 11:50:00|13920.7|13917.7|13921.9|13918.9|13924|13919.8|13920.4|13916.7|188
1582026900000|2020-02-18 11:55:00|13922|13919|13922.1|13919.1|13924.2|13919.8|13921.2|13916.9|275
1582027200000|2020-02-18 12:00:00|13922|13919|13921.8|13918.8|13924|13919.5|13921.3|13917.1|233
1582027500000|2020-02-18 12:05:00|13921.7|13918.7|13921.4|13918.4|13923.2|13918.8|13920.5|13916.7|167
1582027800000|2020-02-18 12:10:00|13921.5|13918.5|13923|13920|13925.1|13920.5|13920.6|13916.3|220
1582028100000|2020-02-18 12:15:00|13922.9|13919.9|13923.8|13920.8|13926|13921.5|13922.9|13918.6|240
1582028400000|2020-02-18 12:20:00|13925.3|13919.3|13923.8|13920.8|13925.9|13921.6|13922|13918.6|191
1582028700000|2020-02-18 12:25:00|13923.7|13920.7|13924.7|13921.7|13926.3|13921.8|13923.6|13919.1|182
1582029000000|2020-02-18 12:30:00|13924.8|13921.8|13925.3|13919.3|13926.2|13921.8|13923.2|13918.6|259
1582029300000|2020-02-18 12:35:00|13925.2|13919.2|13923.7|13920.7|13926.2|13921.4|13923.1|13918.7|205
1582029600000|2020-02-18 12:40:00|13923.8|13920.8|13924.9|13918.9|13925.4|13920.8|13922.8|13918.1|181
1582029900000|2020-02-18 12:45:00|13924.8|13918.8|13923.7|13920.7|13925.3|13920.8|13922.4|13917.9|174
1582030200000|2020-02-18 12:50:00|13923.6|13920.6|13923.9|13920.9|13925.7|13921.4|13923.3|13918.7|167
1582030500000|2020-02-18 12:55:00|13924|13921|13922.6|13919.6|13925.7|13921.4|13922.4|13919.3|141
1582030800000|2020-02-18 13:00:00|13922.7|13919.7|13923.4|13920.4|13926|13921.6|13921.5|13917.1|258
1582031100000|2020-02-18 13:05:00|13923.5|13920.5|13924.1|13921.1|13926.1|13921.7|13923.4|13919.1|132
1582031400000|2020-02-18 13:10:00|13925.5|13919.5|13923.7|13920.7|13925.9|13921.2|13923.3|13918.8|195
1582031700000|2020-02-18 13:15:00|13923.8|13920.8|13925.2|13919.2|13926.2|13922.3|13923.2|13919.1|204
1582032000000|2020-02-18 13:20:00|13925.3|13919.3|13923.5|13920.5|13925.3|13920.9|13923|13918.8|269
1582032300000|2020-02-18 13:25:00|13923.4|13920.4|13924.2|13918.2|13925.5|13921|13922.9|13918.1|270
1582032600000|2020-02-18 13:30:00|13924.3|13918.3|13927.3|13921.3|13927.6|13922.9|13922.8|13918.2|359
1582032900000|2020-02-18 13:35:00|13927.1|13921.1|13927.4|13924.4|13930.3|13925.8|13925.7|13921.1|443
1582033200000|2020-02-18 13:40:00|13927.5|13924.5|13927.9|13921.9|13930.2|13925.8|13925.9|13921.6|335
1582033500000|2020-02-18 13:45:00|13926.5|13923.5|13928|13922|13929.3|13924.8|13925.9|13921.6|309
1582033800000|2020-02-18 13:50:00|13928.1|13922.1|13926.4|13923.4|13928.5|13924|13925.8|13921.7|206
1582034100000|2020-02-18 13:55:00|13926.5|13923.5|13925.6|13922.6|13928.4|13924.1|13925.5|13921.2|233
1582034400000|2020-02-18 14:00:00|13925.8|13922.8|13925.3|13919.3|13926.8|13923.4|13923.5|13919|339
1582034700000|2020-02-18 14:05:00|13925.2|13919.2|13925.8|13922.8|13927.9|13923|13923.8|13919.2|304
1582035000000|2020-02-18 14:10:00|13925.7|13922.7|13927.9|13924.9|13929.7|13925|13925.1|13920.5|332
1582035300000|2020-02-18 14:15:00|13927.8|13924.8|13927.4|13924.4|13930.3|13925.6|13927.4|13923.1|239
1582035600000|2020-02-18 14:20:00|13927.5|13924.5|13924.8|13921.8|13928.7|13924.5|13924.6|13920.4|291
1582035900000|2020-02-18 14:25:00|13924.9|13921.9|13926.1|13920.1|13927.4|13923.3|13924.5|13919.9|260
1582036200000|2020-02-18 14:30:00|13924.6|13921.6|13924.2|13918.2|13926.2|13921.7|13922.1|13917.6|381
1582036500000|2020-02-18 14:35:00|13924.1|13918.1|13922.2|13916.2|13924.3|13919.9|13919.8|13915.7|394
1582036800000|2020-02-18 14:40:00|13922.1|13916.1|13922.7|13916.7|13924.8|13919.7|13919.8|13915.3|515
1582037100000|2020-02-18 14:45:00|13921.3|13918.3|13920.4|13917.4|13922.7|13918.4|13919.5|13915.1|241
1582037400000|2020-02-18 14:50:00|13920.3|13917.3|13921.8|13915.8|13923.3|13918.7|13919.8|13915.3|338
1582037700000|2020-02-18 14:55:00|13921.9|13915.9|13921.5|13915.5|13922.3|13917.7|13919.8|13915.4|198
1582038000000|2020-02-18 15:00:00|13921.6|13915.6|13920.2|13914.2|13921.7|13917.1|13917.9|13913.4|235
1582038300000|2020-02-18 15:05:00|13920.1|13914.1|13920.5|13917.5|13921|13917.5|13918|13913.5|259
1582038600000|2020-02-18 15:10:00|13920.4|13917.4|13921.3|13918.3|13922.4|13918.3|13919.3|13915.1|286
1582038900000|2020-02-18 15:15:00|13921.2|13918.2|13922.1|13916.1|13923.4|13919.1|13920.1|13915.7|339
1582039200000|2020-02-18 15:20:00|13922|13916|13923.6|13917.6|13923.6|13919.2|13920.3|13915.7|275
1582039500000|2020-02-18 15:25:00|13923.5|13917.5|13921.7|13918.7|13924.4|13920|13919.9|13915.6|356
1582039800000|2020-02-18 15:30:00|13923.2|13917.2|13924.9|13918.9|13925.6|13920.8|13920.6|13916.9|398
1582040100000|2020-02-18 15:35:00|13924.8|13918.8|13923.3|13917.3|13925.9|13920.7|13921.3|13916.9|320
1582040400000|2020-02-18 15:40:00|13923.4|13917.4|13923.2|13917.2|13924.1|13919.9|13921|13916.1|243
1582040700000|2020-02-18 15:45:00|13921.5|13918.5|13920.3|13917.3|13923.2|13918.8|13920.2|13915.7|256
1582041000000|2020-02-18 15:50:00|13920.4|13917.4|13921.7|13918.7|13924.2|13919.7|13920.2|13915.8|181
1582041300000|2020-02-18 15:55:00|13921.8|13918.8|13918.5|13915.5|13923.2|13918.9|13917.3|13912.9|377
1582041600000|2020-02-18 16:00:00|13918.6|13915.6|13917.4|13914.4|13920.2|13916.4|13916.8|13912.7|322
1582041900000|2020-02-18 16:05:00|13917.5|13914.5|13921|13915|13921.7|13917.2|13916.8|13912.4|258
1582042200000|2020-02-18 16:10:00|13921.1|13915.1|13923|13917|13923.1|13918.7|13919.1|13914.6|178
1582042500000|2020-02-18 16:15:00|13923.1|13917.1|13923.1|13917.1|13923.2|13918.6|13920.6|13916|170
1582042800000|2020-02-18 16:20:00|13923.2|13917.2|13922.1|13919.1|13924|13919.6|13921|13916|218
1582043100000|2020-02-18 16:25:00|13922.2|13919.2|13924.3|13918.3|13924.7|13920.2|13922.1|13917.9|145
1582043400000|2020-02-18 16:30:00|13924.2|13918.2|13924.3|13918.3|13924.7|13920.2|13922.4|13918|285
1582043700000|2020-02-18 16:35:00|13924.4|13918.4|13924|13921|13925.8|13921.3|13922.2|13917.8|302
1582044000000|2020-02-18 16:40:00|13924.1|13921.1|13926.4|13920.4|13926.4|13921.3|13924|13919.5|220
1582044300000|2020-02-18 16:45:00|13926.3|13920.3|13925.7|13922.7|13927|13922.7|13924.4|13920|219
1582044600000|2020-02-18 16:50:00|13925.6|13922.6|13925.1|13919.1|13926.8|13922.8|13924.3|13919|171
1582044900000|2020-02-18 16:55:00|13925.2|13919.2|13925.5|13919.5|13925.8|13921.3|13924.2|13918.5|184
1582045200000|2020-02-18 17:00:00|13925.4|13919.4|13924.3|13921.3|13926.3|13921.7|13923.8|13919.4|142
1582045500000|2020-02-18 17:05:00|13925.7|13919.7|13925.2|13919.2|13925.9|13921.4|13923.7|13918.9|120
1582045800000|2020-02-18 17:10:00|13925.1|13919.1|13924|13918|13925.1|13919.1|13924|13918|99
1582046100000|2020-02-18 17:15:00|13924.1|13918.1|13923.7|13917.7|13924.2|13918.2|13923.6|13917.6|219
1582046400000|2020-02-18 17:20:00|13923.8|13917.8|13923.9|13917.9|13924|13918|13923.6|13917.6|342
1582046700000|2020-02-18 17:25:00|13923.8|13917.8|13923.2|13920.2|13924.8|13920.3|13923|13917.8|133
1582047000000|2020-02-18 17:30:00|13923.1|13920.1|13925.5|13919.5|13925.7|13920.6|13923|13918.5|130
1582047300000|2020-02-18 17:35:00|13925.4|13919.4|13926|13920|13927|13921.5|13923.8|13919.2|160
1582047600000|2020-02-18 17:40:00|13926.1|13920.1|13925.9|13919.9|13926.3|13921.7|13924.4|13919.7|137
1582047900000|2020-02-18 17:45:00|13925.8|13919.8|13925.6|13919.6|13926.2|13921.5|13924.3|13919.5|131
1582048200000|2020-02-18 17:50:00|13925.5|13919.5|13923.9|13920.9|13926|13921.5|13923.6|13919.2|124
1582048500000|2020-02-18 17:55:00|13923.8|13920.8|13925.8|13919.8|13926.4|13921.7|13923.8|13919.2|101
1582048800000|2020-02-18 18:00:00|13925.9|13919.9|13926.8|13920.8|13926.8|13922.1|13924.4|13919.8|176
1582049100000|2020-02-18 18:05:00|13926.7|13920.7|13927.6|13921.6|13927.6|13921.6|13926.5|13920.5|173
1582049400000|2020-02-18 18:10:00|13927.4|13921.4|13927.5|13921.5|13927.7|13922.2|13925.2|13920.5|142
1582049700000|2020-02-18 18:15:00|13927.6|13921.6|13927.5|13921.5|13927.7|13923.1|13926|13921.4|90
1582050000000|2020-02-18 18:20:00|13927.4|13921.4|13927.4|13921.4|13927.6|13921.6|13927.1|13921.1|107
1582050300000|2020-02-18 18:25:00|13927.3|13921.3|13927.1|13921.1|13927.5|13921.5|13927.1|13921.1|170
1582050600000|2020-02-18 18:30:00|13927.2|13921.2|13926.8|13920.8|13927.4|13921.5|13924.5|13919.6|240
1582050900000|2020-02-18 18:35:00|13926.7|13920.7|13927.1|13921.1|13927.4|13921.4|13926.1|13920.1|390
1582051200000|2020-02-18 18:40:00|13927|13921|13927.5|13921.5|13927.6|13922.7|13925.7|13921|183
1582051500000|2020-02-18 18:45:00|13927.4|13921.4|13927.7|13921.7|13927.9|13921.9|13927|13921|156
1582051800000|2020-02-18 18:50:00|13927.8|13921.8|13928.1|13922.1|13928.2|13922.2|13927.4|13921.4|128
1582052100000|2020-02-18 18:55:00|13928.2|13922.2|13929|13923|13929.6|13923.6|13928|13922|223
1582052400000|2020-02-18 19:00:00|13929.1|13923.1|13929.4|13923.4|13929.5|13924.9|13927.5|13922.6|221
1582052700000|2020-02-18 19:05:00|13929.3|13923.3|13928.9|13922.9|13929.4|13924.4|13927.4|13922.6|202
1582053000000|2020-02-18 19:10:00|13928.8|13922.8|13928.8|13922.8|13929.3|13923.3|13928.5|13922.5|225
1582053300000|2020-02-18 19:15:00|13928.9|13922.9|13929.2|13923.2|13929.2|13924.1|13927.1|13922.5|271
1582053600000|2020-02-18 19:20:00|13929.1|13923.1|13928.6|13922.6|13929.3|13923.3|13928.3|13922.3|215
1582053900000|2020-02-18 19:25:00|13928.5|13922.5|13926.8|13920.8|13928.6|13923.8|13925.4|13920.3|185
1582054200000|2020-02-18 19:30:00|13926.7|13920.7|13926.6|13920.6|13927|13921|13926.3|13920.3|164
1582054500000|2020-02-18 19:35:00|13926.7|13920.7|13927.3|13921.3|13927.4|13922.8|13925.8|13920.7|256
1582054800000|2020-02-18 19:40:00|13927.2|13921.2|13927.5|13921.5|13928.9|13924.4|13925.7|13921.2|197
1582055100000|2020-02-18 19:45:00|13927.6|13921.6|13928.8|13922.8|13929.1|13923.5|13926.2|13921.6|216
1582055400000|2020-02-18 19:50:00|13928.7|13922.7|13928.6|13922.6|13928.8|13924.2|13926.8|13922.1|85
1582055700000|2020-02-18 19:55:00|13928.7|13922.7|13929.6|13923.6|13929.7|13924.1|13927|13922.4|131
1582056000000|2020-02-18 20:00:00|13929.5|13923.5|13928.6|13922.6|13929.5|13923.5|13928.4|13922.4|226
1582056300000|2020-02-18 20:05:00|13928.5|13922.5|13928.9|13922.9|13929.5|13924.1|13926.9|13922.3|171
1582056600000|2020-02-18 20:10:00|13929|13923|13928.3|13922.3|13929|13924|13926.9|13922|132
1582056900000|2020-02-18 20:15:00|13928.4|13922.4|13928.5|13922.5|13929.4|13923.9|13926.9|13922.1|216
1582057200000|2020-02-18 20:20:00|13928.4|13922.4|13926.5|13920.5|13928.6|13922.6|13926.4|13920.4|118
1582057500000|2020-02-18 20:25:00|13926.7|13920.7|13926.9|13920.9|13927.3|13921.3|13926.3|13920.3|126
1582057800000|2020-02-18 20:30:00|13926.8|13920.8|13927.5|13921.5|13927.8|13921.8|13926.8|13920.8|165
1582058100000|2020-02-18 20:35:00|13927.4|13921.4|13927.4|13921.4|13927.6|13921.6|13927|13921|138
1582058400000|2020-02-18 20:40:00|13927.3|13921.3|13927.5|13921.5|13927.9|13921.9|13927.3|13921.3|126
1582058700000|2020-02-18 20:45:00|13927.6|13921.6|13927.6|13921.6|13927.9|13921.9|13927.2|13921.2|129
1582059000000|2020-02-18 20:50:00|13927.7|13921.7|13927.5|13921.5|13927.9|13921.9|13927.5|13921.5|108
1582059300000|2020-02-18 20:55:00|13927.6|13921.6|13925.3|13919.3|13927.8|13921.8|13925.2|13919.2|228
1582059600000|2020-02-18 21:00:00|13925.4|13919.4|13926.9|13920.9|13928.6|13922.6|13925.3|13919.3|177
1582059900000|2020-02-18 21:05:00|13927|13921|13927.2|13921.2|13927.4|13921.4|13926.8|13920.8|70
1582060200000|2020-02-18 21:10:00|13927.1|13921.1|13927.3|13921.3|13927.6|13921.6|13926.9|13920.9|76
1582060500000|2020-02-18 21:15:00|13927.4|13921.4|13927.4|13921.4|13927.7|13922.9|13925.9|13921.1|95
1582060800000|2020-02-18 21:20:00|13927.5|13921.5|13927.2|13921.2|13927.6|13921.6|13927|13921|70
1582061100000|2020-02-18 21:25:00|13927.3|13921.3|13927.2|13921.2|13927.5|13921.5|13927.1|13921.1|54
1582061400000|2020-02-18 21:30:00|13927.1|13921.1|13927.1|13921.1|13927.5|13921.5|13926.9|13920.9|55
1582061700000|2020-02-18 21:35:00|13927|13921|13927.6|13921.6|13927.9|13923.5|13926.2|13920.9|69
1582062000000|2020-02-18 21:40:00|13927.5|13921.5|13927.8|13921.8|13928.6|13922.6|13927.3|13921.3|93
1582062300000|2020-02-18 21:45:00|13928.1|13922.1|13928.3|13922.3|13928.5|13922.5|13927.8|13921.8|79
1582062600000|2020-02-18 21:50:00|13928.2|13922.2|13928.2|13922.2|13928.5|13922.5|13927.5|13921.5|96
1582062900000|2020-02-18 21:55:00|13927.8|13921.8|13927.3|13921.3|13928.3|13922.3|13927.1|13921.1|146
1582063200000|2020-02-18 22:00:00|13927.1|13921.1|13928.5|13922.5|13930.3|13923.2|13927.1|13921.1|26
1582063500000|2020-02-18 22:05:00|13928.6|13922.6|13927.6|13921.6|13930|13923.2|13927.2|13921.2|54
1582063800000|2020-02-18 22:10:00|13927.4|13921.4|13928.5|13922.1|13930|13923|13927.4|13920.4|58
1582064100000|2020-02-18 22:15:00|13927.4|13921.4|13927.7|13921.7|13929.2|13923|13927|13921|96
1582064400000|2020-02-18 22:20:00|13927.9|13921.9|13928|13922|13928.7|13922.7|13927.3|13921.3|110
1582064700000|2020-02-18 22:25:00|13927.8|13921.8|13928.2|13922.2|13928.9|13922.8|13927|13921|100
1582065000000|2020-02-18 22:30:00|13928.1|13922.1|13928.6|13922.6|13929.4|13923.4|13927.8|13921.8|102
1582065300000|2020-02-18 22:35:00|13928.9|13922.9|13927.7|13921.7|13929.4|13923.4|13927.7|13921.7|92
1582065600000|2020-02-18 22:40:00|13927.6|13921.6|13928.6|13922.6|13929.3|13923.3|13927.6|13921.6|95
1582065900000|2020-02-18 22:45:00|13929.1|13923.1|13928.3|13922.3|13929.4|13923.4|13927.9|13921.9|93
1582066200000|2020-02-18 22:50:00|13928.4|13922.4|13928.4|13922.4|13929.4|13923.4|13928.1|13922.1|172
1582066500000|2020-02-18 22:55:00|13929.2|13923.2|13928.1|13922.1|13929.2|13923.2|13927.9|13921.7|180
1582066800000|2020-02-18 23:00:00|13928.5|13922.5|13925.5|13919.5|13930.2|13924.2|13925.4|13919.4|147
1582067100000|2020-02-18 23:05:00|13925.4|13919.4|13928|13922|13928.2|13922.2|13925.4|13919.4|83
1582067400000|2020-02-18 23:10:00|13927.8|13921.8|13930.2|13924.2|13930.3|13924.3|13926.5|13920.5|234
1582067700000|2020-02-18 23:15:00|13930|13924|13929.4|13923.4|13930.1|13924.1|13929|13923|248
1582068000000|2020-02-18 23:20:00|13929.5|13923.5|13928.4|13922.4|13930.1|13924.1|13926.3|13920.3|206
1582068300000|2020-02-18 23:25:00|13928.3|13922.3|13928.4|13922.4|13928.8|13922.8|13928|13922|240
1582068600000|2020-02-18 23:30:00|13928.5|13922.5|13925.8|13919.8|13928.9|13922.9|13925.4|13919.4|218
1582068900000|2020-02-18 23:35:00|13925.7|13919.7|13925.4|13919.4|13925.9|13921.1|13923.8|13919.3|104
1582069200000|2020-02-18 23:40:00|13925.3|13919.3|13920.8|13914.8|13925.6|13920.9|13919.8|13913.8|186
1582069500000|2020-02-18 23:45:00|13920.5|13914.5|13924.6|13918.6|13925|13919|13920.5|13914.5|211
1582069800000|2020-02-18 23:50:00|13924.5|13918.5|13923.6|13917.6|13924.6|13919.4|13922.3|13917.5|134
1582070100000|2020-02-18 23:55:00|13923.5|13917.5|13922|13916|13923.8|13917.8|13921.9|13915.9|164
1582070400000|2020-02-19 00:00:00|13921.9|13915.9|13917.4|13911.4|13921.9|13915.9|13916|13910|293
1582070700000|2020-02-19 00:05:00|13917.3|13911.3|13921.2|13918.2|13923.8|13919|13915.9|13910.9|239
1582071000000|2020-02-19 00:10:00|13921.3|13918.3|13920.6|13917.6|13922.6|13918.9|13920.5|13916.1|139
1582071300000|2020-02-19 00:15:00|13922.2|13916.2|13922.4|13916.4|13922.8|13918.1|13920.3|13916.1|172
1582071600000|2020-02-19 00:20:00|13922.3|13916.3|13922.1|13916.1|13922.6|13918|13920.7|13915.9|140
1582071900000|2020-02-19 00:25:00|13922|13916|13922.5|13916.5|13923|13918.3|13920.7|13915.8|168
1582072200000|2020-02-19 00:30:00|13922.4|13916.4|13924.2|13918.2|13925|13919.5|13921|13916.2|258
1582072500000|2020-02-19 00:35:00|13924.3|13918.3|13923.3|13917.3|13924.8|13920.1|13921.5|13917.1|204
1582072800000|2020-02-19 00:40:00|13923.4|13917.4|13921.5|13918.5|13923.5|13918.9|13921.1|13916.6|155
1582073100000|2020-02-19 00:45:00|13921.4|13918.4|13923.4|13917.4|13923.7|13919.3|13920.9|13916.5|257
1582073400000|2020-02-19 00:50:00|13923.5|13917.5|13921.4|13915.4|13923.5|13918.9|13918.6|13913.8|268
1582073700000|2020-02-19 00:55:00|13921.5|13915.5|13921.3|13915.3|13921.5|13917|13918.5|13913.2|265
1582074000000|2020-02-19 01:00:00|13921.2|13915.2|13921.6|13915.6|13922.2|13917.4|13919|13914.8|241
1582074300000|2020-02-19 01:05:00|13921.7|13915.7|13925.5|13919.5|13925.7|13921.1|13920.5|13915.7|332
1582074600000|2020-02-19 01:10:00|13925.3|13919.3|13926.4|13920.4|13926.6|13922.1|13923.4|13919.1|182
1582074900000|2020-02-19 01:15:00|13926.5|13920.5|13930.4|13924.4|13936.7|13930.7|13924.7|13920.1|532
1582075200000|2020-02-19 01:20:00|13930.3|13924.3|13930.7|13924.7|13930.8|13925.4|13927.6|13922.4|284
1582075500000|2020-02-19 01:25:00|13931|13925|13933.4|13927.4|13934.7|13930.2|13928.5|13923.8|327
1582075800000|2020-02-19 01:30:00|13933.3|13927.3|13928.4|13922.4|13933.8|13929|13926.8|13922.4|391
1582076100000|2020-02-19 01:35:00|13928.5|13922.5|13933.7|13930.7|13934.9|13930.9|13926.9|13922.4|373
1582076400000|2020-02-19 01:40:00|13933.6|13930.6|13930|13927|13935.2|13930.8|13929.9|13925.4|392
1582076700000|2020-02-19 01:45:00|13930.1|13927.1|13931.4|13925.4|13932.4|13927.9|13928.9|13924.5|241
1582077000000|2020-02-19 01:50:00|13931.3|13925.3|13928.5|13922.5|13931.6|13926.4|13926.6|13922.3|370
1582077300000|2020-02-19 01:55:00|13928.6|13922.6|13929.8|13923.8|13930.1|13924.3|13923.6|13919|455
1582077600000|2020-02-19 02:00:00|13929.7|13923.7|13929.4|13923.4|13932.4|13928.2|13927.9|13923.3|394
1582077900000|2020-02-19 02:05:00|13929.5|13923.5|13926.1|13923.1|13929.5|13925|13924.8|13920.2|344
1582078200000|2020-02-19 02:10:00|13926|13923|13923.9|13920.9|13927.5|13923.2|13923.8|13919.2|327
1582078500000|2020-02-19 02:15:00|13923.8|13920.8|13922.6|13916.6|13925|13921|13917|13912.6|435
1582078800000|2020-02-19 02:20:00|13922.7|13916.7|13921.1|13918.1|13923.7|13919.2|13920.3|13915.7|224
1582079100000|2020-02-19 02:25:00|13921.2|13918.2|13921.2|13918.2|13922.7|13918.4|13920.5|13916|183
1582079400000|2020-02-19 02:30:00|13921.3|13918.3|13924|13921|13926.2|13921.8|13921.1|13916.6|307
1582079700000|2020-02-19 02:35:00|13924.1|13921.1|13924.2|13921.2|13925.8|13921.4|13923.4|13918.9|212
1582080000000|2020-02-19 02:40:00|13924.3|13921.3|13923.9|13917.9|13925.6|13921.6|13922.2|13917.7|176
1582080300000|2020-02-19 02:45:00|13923.8|13917.8|13922.6|13919.6|13924.1|13919.6|13921.5|13916.4|223
1582080600000|2020-02-19 02:50:00|13922.5|13919.5|13924.4|13921.4|13926|13921.4|13922.5|13918.2|119
1582080900000|2020-02-19 02:55:00|13924.3|13921.3|13924.1|13921.1|13926.6|13922.1|13923.2|13918.9|245
1582081200000|2020-02-19 03:00:00|13925.6|13919.6|13920.1|13917.1|13925.6|13921.1|13919.7|13915.3|284
1582081500000|2020-02-19 03:05:00|13920|13917|13921.5|13915.5|13921.9|13917.6|13919.9|13915|155
1582081800000|2020-02-19 03:10:00|13921.6|13915.6|13918.8|13912.8|13922|13917.6|13916.6|13912.6|266
1582082100000|2020-02-19 03:15:00|13917.3|13914.3|13919.8|13913.8|13919.9|13915.3|13914.8|13910.6|364
1582082400000|2020-02-19 03:20:00|13918.4|13915.4|13916.6|13913.6|13921|13916.6|13916.4|13911.9|292
1582082700000|2020-02-19 03:25:00|13916.7|13913.7|13915.2|13912.2|13918.4|13914.3|13914.9|13910.5|167
1582083000000|2020-02-19 03:30:00|13915.1|13912.1|13917.8|13911.8|13919.6|13915.1|13915.1|13911.1|219
1582083300000|2020-02-19 03:35:00|13917.9|13911.9|13918.4|13912.4|13918.4|13914|13916.1|13911.7|134
1582083600000|2020-02-19 03:40:00|13918.5|13912.5|13916.1|13913.1|13918.6|13914.1|13915.9|13911.6|142
1582083900000|2020-02-19 03:45:00|13916.2|13913.2|13915.5|13912.5|13916.2|13913.2|13914.9|13911.9|118
1582084200000|2020-02-19 03:50:00|13915.6|13912.6|13910.9|13907.9|13915.6|13912.6|13910.4|13906.2|223
1582084500000|2020-02-19 03:55:00|13912.4|13906.4|13913.6|13907.6|13914.5|13910.1|13910.7|13906.4|235
1582084800000|2020-02-19 04:00:00|13913.5|13907.5|13914.3|13908.3|13914.7|13910.2|13911.2|13906.9|175
1582085100000|2020-02-19 04:05:00|13914.4|13908.4|13912.1|13909.1|13914.8|13910.5|13912.1|13907.9|105
1582085400000|2020-02-19 04:10:00|13912.2|13909.2|13913.3|13910.3|13914.2|13910.3|13911.6|13908.2|103
1582085700000|2020-02-19 04:15:00|13913.2|13910.2|13914.7|13911.7|13916.4|13912|13912.8|13908.5|109
1582086000000|2020-02-19 04:20:00|13916.2|13910.2|13915|13912|13916.5|13912.1|13914.1|13909.8|115
1582086300000|2020-02-19 04:25:00|13914.9|13911.9|13914.9|13911.9|13916.3|13912|13914.3|13909.8|111
1582086600000|2020-02-19 04:30:00|13914.8|13911.8|13914.7|13911.7|13916.3|13912.1|13913.9|13909.7|140
1582086900000|2020-02-19 04:35:00|13914.6|13911.6|13919.8|13913.8|13920.5|13915.9|13914.5|13910.5|204
1582087200000|2020-02-19 04:40:00|13918.2|13915.2|13917.7|13911.7|13920.2|13916|13915.7|13911.2|161
1582087500000|2020-02-19 04:45:00|13917.6|13911.6|13917.3|13911.3|13917.9|13912.8|13915.8|13910.2|151
1582087800000|2020-02-19 04:50:00|13917.4|13911.4|13918.8|13912.8|13919.2|13914.7|13916.3|13911.3|136
1582088100000|2020-02-19 04:55:00|13918.7|13912.7|13916.4|13913.4|13919.2|13914.8|13915.9|13911.3|196
1582088400000|2020-02-19 05:00:00|13916.3|13913.3|13916.5|13913.5|13918.4|13914.5|13916.2|13911.9|215
1582088700000|2020-02-19 05:05:00|13916.4|13913.4|13916.7|13910.7|13918.3|13913.8|13915.1|13910.6|159
1582089000000|2020-02-19 05:10:00|13916.6|13910.6|13915.3|13912.3|13917|13912.5|13914.8|13910.3|120
1582089300000|2020-02-19 05:15:00|13915.4|13912.4|13919.3|13913.3|13919.4|13915|13915.1|13910.8|173
1582089600000|2020-02-19 05:20:00|13919.1|13913.1|13919.1|13916.1|13920.8|13916.3|13918|13913.1|127
1582089900000|2020-02-19 05:25:00|13919|13916|13920.1|13914.1|13920.4|13916.2|13918.5|13913.5|182
1582090200000|2020-02-19 05:30:00|13918.6|13915.6|13919.4|13916.4|13920.8|13916.4|13918.5|13914.1|138
1582090500000|2020-02-19 05:35:00|13919.3|13916.3|13921.2|13915.2|13922.5|13918|13919.2|13915.1|333
1582090800000|2020-02-19 05:40:00|13921.1|13915.1|13919.7|13916.7|13922.4|13917.7|13919.1|13914.5|266
1582091100000|2020-02-19 05:45:00|13919.6|13916.6|13917.2|13911.2|13921.3|13917|13914.9|13910.2|278
1582091400000|2020-02-19 05:50:00|13917.3|13911.3|13918.9|13912.9|13919.6|13915.4|13914.2|13909.2|323
1582091700000|2020-02-19 05:55:00|13919|13913|13916.8|13913.8|13919.2|13914.6|13916.6|13912.4|264
1582092000000|2020-02-19 06:00:00|13916.9|13913.9|13917.5|13914.5|13919.4|13915.1|13916.7|13912.6|233
1582092300000|2020-02-19 06:05:00|13917.6|13914.6|13914.6|13911.6|13919.5|13915.1|13914.1|13909.7|227
1582092600000|2020-02-19 06:10:00|13916|13910|13915.2|13909.2|13916.5|13912.1|13912.8|13907.9|216
1582092900000|2020-02-19 06:15:00|13915.1|13909.1|13915.1|13912.1|13917.8|13913.2|13913.5|13908.7|243
1582093200000|2020-02-19 06:20:00|13915|13912|13913.5|13910.5|13915.6|13912.3|13913.3|13909.4|100
1582093500000|2020-02-19 06:25:00|13913.6|13910.6|13913|13910|13914.7|13910.6|13912.7|13908.5|114
1582093800000|2020-02-19 06:30:00|13912.9|13909.9|13915.1|13912.1|13916.4|13912.2|13912.9|13909|220
1582094100000|2020-02-19 06:35:00|13915|13912|13914.2|13911.2|13916.5|13912.4|13914.2|13909.7|83
1582094400000|2020-02-19 06:40:00|13914.3|13911.3|13913|13910|13916|13911.5|13912.9|13908.3|262
1582094700000|2020-02-19 06:45:00|13913.1|13910.1|13909|13906|13914.7|13910.2|13908.7|13904.2|314
1582095000000|2020-02-19 06:50:00|13909.1|13906.1|13912|13909|13914.6|13910|13909|13904.5|282
1582095300000|2020-02-19 06:55:00|13912.1|13909.1|13911.4|13908.4|13913.9|13909.4|13911|13906.5|198
1582095600000|2020-02-19 07:00:00|13911.3|13908.3|13912.7|13906.7|13914|13909.5|13911.1|13906.6|236
1582095900000|2020-02-19 07:05:00|13911.2|13908.2|13912.3|13909.3|13914.4|13910.1|13909.4|13904.9|205
1582096200000|2020-02-19 07:10:00|13912.4|13909.4|13911.8|13908.8|13913.8|13909.5|13911.6|13907.2|146
1582096500000|2020-02-19 07:15:00|13911.9|13908.9|13908.8|13905.8|13913.2|13909|13908.3|13903.9|227
1582096800000|2020-02-19 07:20:00|13908.9|13905.9|13906.3|13903.3|13910.6|13906.8|13906.3|13901.9|305
1582097100000|2020-02-19 07:25:00|13906.4|13903.4|13907.9|13904.9|13909.2|13905.2|13906.4|13901.9|288
1582097400000|2020-02-19 07:30:00|13907.8|13904.8|13905.9|13902.9|13908.8|13905|13905.7|13901.6|253
1582097700000|2020-02-19 07:35:00|13906|13903|13906.6|13903.6|13908.3|13904.4|13905.8|13901.3|248
1582098000000|2020-02-19 07:40:00|13906.7|13903.7|13905.7|13902.7|13909|13904.8|13905.7|13901.2|279
1582098300000|2020-02-19 07:45:00|13905.9|13902.9|13906|13903|13908.4|13903.9|13905.7|13902.3|238
1582098600000|2020-02-19 07:50:00|13906.1|13903.1|13906.5|13903.5|13907.2|13904.2|13906|13903|199
1582098900000|2020-02-19 07:55:00|13906.6|13903.6|13906|13903|13907.7|13904|13905.6|13901.7|215
1582099200000|2020-02-19 08:00:00|13906.1|13903.1|13908.2|13905.2|13909.4|13905.3|13905.8|13902.1|316
1582099500000|2020-02-19 08:05:00|13908.3|13905.3|13908|13905|13909.3|13906.3|13907.9|13904.9|261
1582099800000|2020-02-19 08:10:00|13907.9|13904.9|13910|13907|13911.4|13907.3|13907.3|13904.3|211
1582100100000|2020-02-19 08:15:00|13910.1|13907.1|13910.5|13907.5|13910.9|13907.9|13909|13906|220
1582100400000|2020-02-19 08:20:00|13910.6|13907.6|13908|13905|13911.1|13907.7|13907.6|13904.6|306
1582100700000|2020-02-19 08:25:00|13908.1|13905.1|13909.5|13906.5|13909.5|13906.5|13907.6|13904.6|201
1582101000000|2020-02-19 08:30:00|13909.4|13906.4|13909.5|13906.5|13910.8|13907|13908.6|13904.4|289
1582101300000|2020-02-19 08:35:00|13910.9|13904.9|13910.9|13907.9|13912.3|13908.1|13909|13904.5|194
1582101600000|2020-02-19 08:40:00|13911|13908|13909.6|13906.6|13912.5|13908.2|13909.2|13905.8|283
1582101900000|2020-02-19 08:45:00|13909.5|13906.5|13909.2|13906.2|13911.4|13907.3|13908.8|13904.6|243
1582102200000|2020-02-19 08:50:00|13909.3|13906.3|13909.5|13906.5|13910.6|13907.1|13909|13904.6|172
1582102500000|2020-02-19 08:55:00|13909.4|13906.4|13909|13906|13909.8|13906.8|13908.7|13905.7|152
1582102800000|2020-02-19 09:00:00|13908.9|13905.9|13909.4|13906.4|13912.4|13908|13908.6|13904.9|345
1582103100000|2020-02-19 09:05:00|13909.5|13906.5|13910.3|13907.3|13912.6|13908|13909.1|13905.4|292
1582103400000|2020-02-19 09:10:00|13910.2|13907.2|13912.2|13909.2|13914.1|13909.5|13908.9|13904.5|335
1582103700000|2020-02-19 09:15:00|13912.1|13909.1|13915.2|13912.2|13915.6|13912.2|13910.7|13907.5|309
1582104000000|2020-02-19 09:20:00|13915.1|13912.1|13915.9|13912.9|13916.2|13913.2|13914.1|13910|211
1582104300000|2020-02-19 09:25:00|13915.8|13912.8|13915.1|13912.1|13916.4|13913.1|13913.2|13910.2|156
1582104600000|2020-02-19 09:30:00|13915|13912|13916.8|13913.8|13918.5|13914.3|13914.9|13910.6|220
1582104900000|2020-02-19 09:35:00|13916.7|13913.7|13917.4|13914.4|13918.5|13915.2|13916|13911.9|319
1582105200000|2020-02-19 09:40:00|13917.3|13914.3|13918.7|13915.7|13918.9|13915.9|13915.5|13911.5|295
1582105500000|2020-02-19 09:45:00|13918.6|13915.6|13919|13916|13919.1|13916.1|13918.6|13915.6|114
1582105800000|2020-02-19 09:50:00|13918.9|13915.9|13919.8|13916.8|13921.5|13917.4|13918.7|13915.3|184
1582106100000|2020-02-19 09:55:00|13919.7|13916.7|13918.7|13915.7|13921.5|13916.9|13918.5|13914.3|179
1582106400000|2020-02-19 10:00:00|13918.6|13915.6|13919.9|13916.9|13921.3|13916.9|13918.5|13914.5|227
1582106700000|2020-02-19 10:05:00|13919.8|13916.8|13920.9|13917.9|13921.8|13918|13919.8|13915.8|190
1582107000000|2020-02-19 10:10:00|13921|13918|13921.1|13918.1|13921.2|13918.2|13920.6|13917.6|103
1582107300000|2020-02-19 10:15:00|13921.3|13918.3|13920.7|13917.7|13921.5|13918.5|13920.6|13917.6|111
1582107600000|2020-02-19 10:20:00|13920.8|13917.8|13921.3|13918.3|13921.4|13918.4|13920.6|13917.6|118
1582107900000|2020-02-19 10:25:00|13921.2|13918.2|13921|13918|13923|13920|13920.6|13917.6|212
1582108200000|2020-02-19 10:30:00|13921.1|13918.1|13921|13918|13923.2|13918.9|13920.4|13916.1|243
1582108500000|2020-02-19 10:35:00|13921.1|13918.1|13920.9|13917.9|13922.6|13918.3|13920.7|13916.2|155
1582108800000|2020-02-19 10:40:00|13920.8|13917.8|13920.8|13917.8|13922.6|13918.4|13920.6|13916.5|149
1582109100000|2020-02-19 10:45:00|13920.9|13917.9|13921|13918|13922.9|13918.5|13920.6|13916.4|196
1582109400000|2020-02-19 10:50:00|13921.1|13918.1|13921.4|13918.4|13923|13919|13920.5|13916.5|223
1582109700000|2020-02-19 10:55:00|13921.5|13918.5|13922.3|13919.3|13923.2|13919.4|13921.1|13917.1|153
1582110000000|2020-02-19 11:00:00|13922.6|13919.6|13923|13920|13924.5|13920.2|13922.6|13918.2|123
1582110300000|2020-02-19 11:05:00|13923.1|13920.1|13923.2|13920.2|13923.5|13920.5|13922.5|13919.5|121
1582110600000|2020-02-19 11:10:00|13923.3|13920.3|13923.9|13920.9|13925.4|13921.2|13923|13918.6|180
1582110900000|2020-02-19 11:15:00|13924|13921|13923.9|13920.9|13925.4|13921.2|13923.4|13919.1|144
1582111200000|2020-02-19 11:20:00|13923.6|13920.6|13923.7|13920.7|13925.2|13920.8|13923.3|13919|179
1582111500000|2020-02-19 11:25:00|13923.6|13920.6|13924.1|13921.1|13925.4|13921.2|13923.5|13919.1|143
1582111800000|2020-02-19 11:30:00|13924|13921|13926.4|13923.4|13926.5|13923.5|13924|13919.6|197
1582112100000|2020-02-19 11:35:00|13926.3|13923.3|13927.8|13924.8|13929.5|13924.9|13925.9|13922.9|136
1582112400000|2020-02-19 11:40:00|13927.9|13924.9|13926.7|13923.7|13929.5|13925.2|13926|13922.1|260
1582112700000|2020-02-19 11:45:00|13926.9|13923.9|13927.9|13924.9|13929.4|13925.2|13926.7|13923.1|185
1582113000000|2020-02-19 11:50:00|13928|13925|13926.1|13923.1|13929.4|13925.2|13926.1|13921.4|206
1582113300000|2020-02-19 11:55:00|13925.9|13922.9|13925.1|13922.1|13927.5|13923.2|13924.7|13920.2|174
1582113600000|2020-02-19 12:00:00|13925.3|13922.3|13925.2|13922.2|13927.1|13922.6|13924.8|13920.8|151
1582113900000|2020-02-19 12:05:00|13925.1|13922.1|13925|13922|13926.9|13922.7|13924.7|13920.6|153
1582114200000|2020-02-19 12:10:00|13925.2|13922.2|13924.6|13921.6|13926.7|13922.4|13923.8|13919.8|225
1582114500000|2020-02-19 12:15:00|13924.5|13921.5|13924.4|13921.4|13924.9|13921.9|13924.3|13921.3|157
1582114800000|2020-02-19 12:20:00|13924.3|13921.3|13924.6|13921.6|13926.2|13921.9|13924.2|13919.8|179
1582115100000|2020-02-19 12:25:00|13924.5|13921.5|13924.6|13921.6|13926.4|13922|13924.4|13920.1|151
1582115400000|2020-02-19 12:30:00|13924.7|13921.7|13926.1|13920.1|13926.5|13922.2|13924.4|13920|189
1582115700000|2020-02-19 12:35:00|13924.7|13921.7|13923.3|13920.3|13926.3|13921.8|13922.8|13918.2|193
1582116000000|2020-02-19 12:40:00|13923.2|13920.2|13923.7|13920.7|13925.6|13921.6|13923.2|13919|179
1582116300000|2020-02-19 12:45:00|13923.6|13920.6|13923.5|13920.5|13925.6|13921.3|13922.8|13918.6|190
1582116600000|2020-02-19 12:50:00|13923.4|13920.4|13922.7|13919.7|13924.8|13920.5|13922.6|13918.3|170
1582116900000|2020-02-19 12:55:00|13922.8|13919.8|13924.2|13921.2|13925.4|13921.6|13922.6|13919.2|184
1582117200000|2020-02-19 13:00:00|13924.3|13921.3|13924.5|13921.5|13925.7|13921.7|13923.8|13919.5|191
1582117500000|2020-02-19 13:05:00|13924.4|13921.4|13922.6|13919.6|13925.3|13921.7|13922.2|13917.6|204
1582117800000|2020-02-19 13:10:00|13922.5|13919.5|13921.3|13918.3|13923.7|13919.7|13921.2|13917.1|225
1582118100000|2020-02-19 13:15:00|13921.5|13918.5|13921.3|13918.3|13923.1|13918.7|13920.3|13915.7|185
1582118400000|2020-02-19 13:20:00|13921.4|13918.4|13921.9|13918.9|13923.2|13919|13920.3|13915.9|302
1582118700000|2020-02-19 13:25:00|13923.5|13917.5|13924.9|13918.9|13925|13919|13919.6|13915.6|185
1582119000000|2020-02-19 13:30:00|13924.7|13918.7|13926.2|13920.2|13926.5|13922.2|13923.6|13918.4|301
1582119300000|2020-02-19 13:35:00|13926.3|13920.3|13926.2|13923.2|13927.9|13923.5|13924.6|13920.2|360
1582119600000|2020-02-19 13:40:00|13926.1|13923.1|13928|13925|13929.3|13925.5|13925.8|13922.2|337
1582119900000|2020-02-19 13:45:00|13927.9|13924.9|13929.9|13923.9|13930.3|13925.8|13927.8|13923.8|191
1582120200000|2020-02-19 13:50:00|13930|13924|13927.9|13924.9|13930|13926.2|13927.7|13923.9|202
1582120500000|2020-02-19 13:55:00|13927.8|13924.8|13926.8|13923.8|13929.9|13925.4|13926.3|13922.7|375
1582120800000|2020-02-19 14:00:00|13927|13924|13928.7|13925.7|13930.1|13925.7|13925.7|13922.6|288
1582121100000|2020-02-19 14:05:00|13928.9|13925.9|13929.7|13926.7|13931.9|13927.4|13928.4|13924|360
1582121400000|2020-02-19 14:10:00|13929.8|13926.8|13931|13928|13932.6|13928.2|13929.5|13925.2|329
1582121700000|2020-02-19 14:15:00|13931.1|13928.1|13931.1|13928.1|13932.3|13928.4|13930.6|13926.2|235
1582122000000|2020-02-19 14:20:00|13931|13928|13931.2|13928.2|13931.5|13928.5|13930.4|13927.4|164
1582122300000|2020-02-19 14:25:00|13931.3|13928.3|13932.4|13929.4|13932.5|13929.5|13930.9|13927.9|190
1582122600000|2020-02-19 14:30:00|13932.3|13929.3|13933.9|13930.9|13934.5|13931.5|13931.5|13928.5|254
1582122900000|2020-02-19 14:35:00|13933.8|13930.8|13933.8|13930.8|13934.3|13931.3|13933.5|13930.5|209
1582123200000|2020-02-19 14:40:00|13933.9|13930.9|13935.7|13932.7|13936.2|13933.2|13933.7|13930.7|244
1582123500000|2020-02-19 14:45:00|13935.6|13932.6|13936|13933|13937.1|13933.2|13934.7|13930.3|284
1582123800000|2020-02-19 14:50:00|13935.9|13932.9|13937.4|13931.4|13937.5|13933|13935.5|13931.4|110
1582124100000|2020-02-19 14:55:00|13937.5|13931.5|13939.9|13936.9|13941.2|13937.1|13936|13931.5|293
1582124400000|2020-02-19 15:00:00|13940|13937|13939.6|13936.6|13941.2|13937.2|13937.7|13933.5|378
1582124700000|2020-02-19 15:05:00|13939.7|13936.7|13938.9|13935.9|13940.3|13937.3|13938.2|13934.1|299
1582125000000|2020-02-19 15:10:00|13939|13936|13938.9|13935.9|13941|13936.4|13938.7|13934.8|277
1582125300000|2020-02-19 15:15:00|13939|13936|13940.2|13937.2|13940.7|13937.6|13938.8|13934.5|251
1582125600000|2020-02-19 15:20:00|13940.3|13937.3|13940|13937|13941|13938|13939.5|13936.5|233
1582125900000|2020-02-19 15:25:00|13940.1|13937.1|13945.8|13942.8|13947.4|13943|13939.8|13936.8|341
1582126200000|2020-02-19 15:30:00|13945.9|13942.9|13949.4|13943.4|13949.7|13945|13945.5|13940.6|401
1582126500000|2020-02-19 15:35:00|13949.3|13943.3|13947.1|13944.1|13950.2|13945.7|13947.1|13942.8|336
1582126800000|2020-02-19 15:40:00|13947|13944|13948.9|13945.9|13950.2|13945.9|13946.9|13942.7|322
1582127100000|2020-02-19 15:45:00|13948.8|13945.8|13948.1|13945.1|13950|13946|13947.9|13943.7|263
1582127400000|2020-02-19 15:50:00|13948.2|13945.2|13946.2|13943.2|13948.5|13945.3|13946.1|13941.8|212
1582127700000|2020-02-19 15:55:00|13946.1|13943.1|13947.4|13944.4|13949|13944.5|13944.1|13939.6|439
1582128000000|2020-02-19 16:00:00|13949|13943|13948|13945|13949.6|13945.4|13946.6|13942.3|323
1582128300000|2020-02-19 16:05:00|13947.9|13944.9|13949.2|13946.2|13950.5|13946.3|13947.8|13943.6|204
1582128600000|2020-02-19 16:10:00|13949.1|13946.1|13948.8|13945.8|13949.3|13946.3|13948.7|13945.7|216
1582128900000|2020-02-19 16:15:00|13948.9|13945.9|13946|13943|13949.8|13946|13945.6|13942|251
1582129200000|2020-02-19 16:20:00|13945.9|13942.9|13946.3|13943.3|13946.8|13943.8|13945.5|13942.5|255
1582129500000|2020-02-19 16:25:00|13946.4|13943.4|13947.2|13944.2|13948.6|13944.3|13946.3|13941.8|162
1582129800000|2020-02-19 16:30:00|13947.1|13944.1|13947.5|13944.5|13949.3|13945.1|13947|13942.8|248
1582130100000|2020-02-19 16:35:00|13947.4|13944.4|13948.5|13945.5|13951.4|13946.8|13947.3|13943.1|384
1582130400000|2020-02-19 16:40:00|13948.6|13945.6|13947.1|13944.1|13950|13945.8|13946.6|13942.6|259
1582130700000|2020-02-19 16:45:00|13947.2|13944.2|13947.1|13944.1|13948.9|13944.5|13946.9|13942.7|211
1582131000000|2020-02-19 16:50:00|13947|13944|13949.3|13943.3|13949.5|13945.1|13946.9|13942.5|281
1582131300000|2020-02-19 16:55:00|13948.3|13945.3|13949.5|13943.5|13950|13945.3|13947.9|13943|252
1582131600000|2020-02-19 17:00:00|13949.4|13943.4|13950.1|13944.1|13950.6|13945.9|13948.8|13943.1|202
1582131900000|2020-02-19 17:05:00|13950.2|13944.2|13950.7|13944.7|13951.1|13946.5|13949.1|13944.1|207
1582132200000|2020-02-19 17:10:00|13949.3|13946.3|13949.2|13946.2|13949.4|13946.4|13948.7|13945.7|103
1582132500000|2020-02-19 17:15:00|13949.1|13946.1|13948.9|13945.9|13950.7|13946.3|13948.7|13944.7|68
1582132800000|2020-02-19 17:20:00|13949|13946|13950.2|13944.2|13950.7|13946.2|13948.4|13943.8|221
1582133100000|2020-02-19 17:25:00|13950.3|13944.3|13950.3|13944.3|13950.6|13945.9|13948.5|13943.9|261
1582133400000|2020-02-19 17:30:00|13950.4|13944.4|13949.1|13946.1|13950.8|13946.4|13948.7|13944.1|147
1582133700000|2020-02-19 17:35:00|13949|13946|13951|13945|13951.2|13946.8|13949|13944.7|160
1582134000000|2020-02-19 17:40:00|13949.6|13946.6|13950.7|13944.7|13951|13946.6|13949|13944.4|116
1582134300000|2020-02-19 17:45:00|13950.8|13944.8|13950.5|13944.5|13951.1|13946.5|13948.8|13944.2|110
1582134600000|2020-02-19 17:50:00|13950.4|13944.4|13949|13946|13950.6|13946.1|13948.7|13944.1|179
1582134900000|2020-02-19 17:55:00|13949.1|13946.1|13949.5|13946.5|13951|13946.6|13949|13944.5|140
1582135200000|2020-02-19 18:00:00|13949.6|13946.6|13949.9|13946.9|13951.4|13946.9|13949.2|13944.7|134
1582135500000|2020-02-19 18:05:00|13949.8|13946.8|13950.1|13947.1|13951.5|13947.2|13949.7|13945.5|118
1582135800000|2020-02-19 18:10:00|13950.3|13947.3|13950.2|13947.2|13951.7|13947.4|13950|13945.6|51
1582136100000|2020-02-19 18:15:00|13950.3|13947.3|13950|13947|13950.3|13947.3|13949.8|13946.8|42
1582136400000|2020-02-19 18:20:00|13949.9|13946.9|13950|13947|13950.3|13947.3|13949.8|13946.8|54
1582136700000|2020-02-19 18:25:00|13950.1|13947.1|13949.4|13946.4|13950.1|13947.1|13949.2|13946.2|68
1582137000000|2020-02-19 18:30:00|13949.3|13946.3|13949.3|13946.3|13950.6|13946.5|13948.9|13944.5|106
1582137300000|2020-02-19 18:35:00|13949.4|13946.4|13949.4|13946.4|13951.2|13946.6|13949.1|13945.2|56
1582137600000|2020-02-19 18:40:00|13949.5|13946.5|13950.9|13944.9|13950.9|13946.6|13949.1|13944.8|62
1582137900000|2020-02-19 18:45:00|13949.4|13946.4|13949.1|13946.1|13951.3|13946.8|13949.1|13945.3|123
1582138200000|2020-02-19 18:50:00|13949.3|13946.3|13949.4|13946.4|13950.8|13946.7|13949.2|13944.7|72
1582138500000|2020-02-19 18:55:00|13949.3|13946.3|13950.4|13944.4|13951.9|13947.2|13949.3|13944.1|114
1582138800000|2020-02-19 19:00:00|13950.5|13944.5|13950.2|13947.2|13953.2|13947.4|13948.7|13944|236
1582139100000|2020-02-19 19:05:00|13950.3|13947.3|13951.4|13945.4|13951.9|13947.7|13949.7|13945.1|151
1582139400000|2020-02-19 19:10:00|13951.5|13945.5|13949|13946|13951.5|13946.8|13948.7|13944.3|175
1582139700000|2020-02-19 19:15:00|13948.9|13945.9|13950|13947|13952|13947.6|13948.8|13944.8|172
1582140000000|2020-02-19 19:20:00|13951.5|13945.5|13949.8|13946.8|13951.6|13947.2|13949.6|13945.2|89
1582140300000|2020-02-19 19:25:00|13949.7|13946.7|13950.8|13944.8|13951.5|13947.2|13949.3|13944.8|120
1582140600000|2020-02-19 19:30:00|13951|13945|13949.9|13943.9|13951.1|13946.6|13947.9|13943.3|177
1582140900000|2020-02-19 19:35:00|13949.8|13943.8|13950.5|13944.5|13950.5|13946.1|13948.2|13943.8|110
1582141200000|2020-02-19 19:40:00|13950.4|13944.4|13947.5|13941.5|13950.5|13945.9|13946.1|13941.5|192
1582141500000|2020-02-19 19:45:00|13947.4|13941.4|13948.6|13942.6|13949.8|13944.7|13946.2|13941.4|327
1582141800000|2020-02-19 19:50:00|13948.7|13942.7|13949.8|13943.8|13950|13944.9|13947.5|13942.5|211
1582142100000|2020-02-19 19:55:00|13949.9|13943.9|13950.8|13944.8|13951.2|13946.2|13948.5|13943.6|293
1582142400000|2020-02-19 20:00:00|13950.5|13944.5|13950.6|13944.6|13951.2|13945.2|13950.3|13944.3|172
1582142700000|2020-02-19 20:05:00|13950.7|13944.7|13950.8|13944.8|13951.6|13945.6|13950.5|13944.5|153
1582143000000|2020-02-19 20:10:00|13950.9|13944.9|13950.7|13944.7|13951|13945|13950.5|13944.5|150
1582143300000|2020-02-19 20:15:00|13950.8|13944.8|13950.3|13944.3|13950.8|13944.8|13950.2|13944.2|121
1582143600000|2020-02-19 20:20:00|13950.4|13944.4|13949.4|13943.4|13950.7|13944.7|13949|13943|245
1582143900000|2020-02-19 20:25:00|13949.3|13943.3|13950|13944|13950.3|13944.3|13949|13943|210
1582144200000|2020-02-19 20:30:00|13950.1|13944.1|13949.9|13946.9|13951.5|13947|13949.4|13943.4|145
1582144500000|2020-02-19 20:35:00|13950|13947|13949.8|13946.8|13951.4|13947|13949.4|13944.8|63
1582144800000|2020-02-19 20:40:00|13949.7|13946.7|13950.3|13944.3|13951.2|13946.9|13949.6|13943.8|143
1582145100000|2020-02-19 20:45:00|13950.2|13944.2|13950.1|13944.1|13950.8|13944.8|13949.9|13943.9|182
1582145400000|2020-02-19 20:50:00|13950.2|13944.2|13950|13944|13950.8|13944.8|13949.9|13943.9|267
1582145700000|2020-02-19 20:55:00|13950.1|13944.1|13948.9|13942.9|13950.9|13944.9|13948.8|13942.8|277
1582146000000|2020-02-19 21:00:00|13949|13943|13948.5|13942.5|13950.5|13944.5|13947.1|13941.1|186
1582146300000|2020-02-19 21:05:00|13948.2|13942.2|13948.6|13942.6|13949|13943|13948.2|13942.2|71
1582146600000|2020-02-19 21:10:00|13948.5|13942.5|13946.7|13940.7|13948.7|13943.4|13946.3|13940.6|92
1582146900000|2020-02-19 21:15:00|13946.9|13940.9|13948|13942|13948.3|13942.3|13946.9|13940.9|95
1582147200000|2020-02-19 21:20:00|13947.9|13941.9|13948.7|13942.7|13949.5|13943.5|13947.7|13941.7|117
1582147500000|2020-02-19 21:25:00|13948.6|13942.6|13949.8|13943.8|13950.1|13944.1|13948.6|13942.6|84
1582147800000|2020-02-19 21:30:00|13949.6|13943.6|13948.4|13942.4|13949.9|13943.9|13948.2|13942.2|138
1582148100000|2020-02-19 21:35:00|13948.5|13942.5|13948.5|13942.5|13949.5|13943.5|13947.9|13941.9|89
1582148400000|2020-02-19 21:40:00|13948.4|13942.4|13948.7|13942.7|13948.9|13942.9|13948.1|13942.1|66
1582148700000|2020-02-19 21:45:00|13948.8|13942.8|13949.2|13943.2|13949.7|13943.7|13948.6|13942.6|121
1582149000000|2020-02-19 21:50:00|13949|13943|13949.1|13943.1|13949.7|13943.7|13948.6|13942.6|152
1582149300000|2020-02-19 21:55:00|13949.3|13943.3|13949|13943|13949.6|13943.6|13947.7|13941.7|143
1582149600000|2020-02-19 22:00:00|13949.1|13943.1|13948.2|13942.2|13949.5|13943.5|13948.2|13942.2|13
1582149900000|2020-02-19 22:05:00|13949.4|13943.4|13949.5|13943.5|13949.5|13943.5|13947.6|13941.6|58
1582150200000|2020-02-19 22:10:00|13949.3|13943.3|13948.5|13942.5|13949.7|13943.6|13948.5|13942.1|40
1582150500000|2020-02-19 22:15:00|13949|13943|13948.4|13935.7|13949.8|13943.4|13946.1|13934.5|159
1582150800000|2020-02-19 22:20:00|13947.8|13935.9|13948.5|13936.1|13952.2|13942.4|13947.2|13932.8|150
1582151100000|2020-02-19 22:25:00|13949.2|13935.1|13948.2|13935.9|13949.5|13937.9|13947.4|13935|130
1582151400000|2020-02-19 22:30:00|13948.6|13937.9|13948.4|13936.5|13949.2|13937.9|13947.8|13934.9|117
1582151700000|2020-02-19 22:35:00|13948.5|13936.3|13948.8|13936.3|13949|13937.8|13946.5|13935.2|192
1582152000000|2020-02-19 22:40:00|13948.6|13936.2|13942.9|13936.5|13949|13937.5|13942.1|13933.8|250
1582152300000|2020-02-19 22:45:00|13942.7|13936.4|13942.4|13935.8|13943.2|13936.8|13942.3|13935.2|152
1582152600000|2020-02-19 22:50:00|13942.3|13935.9|13942.5|13936.5|13943.3|13936.8|13941.6|13935.5|124
1582152900000|2020-02-19 22:55:00|13942.7|13936.7|13950.2|13944.2|13950.6|13944.6|13942.2|13935.4|244
1582153200000|2020-02-19 23:00:00|13949.6|13943.6|13942.8|13936.8|13950.1|13944.1|13942.6|13936.6|188
1582153500000|2020-02-19 23:05:00|13942.9|13936.9|13942.6|13936.6|13943.1|13937.1|13942.1|13936.1|91
1582153800000|2020-02-19 23:10:00|13942.5|13936.5|13942.5|13936.5|13942.6|13937.2|13940.2|13935.9|76
1582154100000|2020-02-19 23:15:00|13942.6|13936.6|13945.1|13939.1|13947|13941|13942.4|13936.4|216
1582154400000|2020-02-19 23:20:00|13944.9|13938.9|13944.6|13938.6|13945.9|13939.9|13941.4|13935.4|355
1582154700000|2020-02-19 23:25:00|13944.4|13938.4|13944.6|13938.6|13949.7|13943.7|13941.7|13935.7|339
1582155000000|2020-02-19 23:30:00|13944.5|13938.5|13946.8|13940.8|13947.5|13941.5|13944.1|13938.1|266
1582155300000|2020-02-19 23:35:00|13946.7|13940.7|13943.6|13937.6|13946.8|13941.8|13942.6|13936.6|352
1582155600000|2020-02-19 23:40:00|13943.5|13937.5|13945.8|13939.8|13945.9|13939.9|13941.4|13936.7|333
1582155900000|2020-02-19 23:45:00|13945.7|13939.7|13945.5|13939.5|13947.1|13942.4|13944.7|13938.7|399
1582156200000|2020-02-19 23:50:00|13945.6|13939.6|13943.6|13937.6|13945.7|13939.7|13942.7|13936.7|257
1582156500000|2020-02-19 23:55:00|13943.7|13937.7|13946.7|13940.7|13948.4|13942.7|13943.5|13937.5|443
1582156800000|2020-02-20 00:00:00|13944.9|13941.9|13944.8|13938.8|13947|13942|13942.9|13938.2|492
1582157100000|2020-02-20 00:05:00|13944.9|13938.9|13944.6|13938.6|13945|13940.3|13941.9|13937.2|370
1582157400000|2020-02-20 00:10:00|13944.7|13938.7|13942.2|13939.2|13945|13940.3|13942.1|13937.4|323
1582157700000|2020-02-20 00:15:00|13942|13939|13942.7|13939.7|13944.6|13940.4|13941.3|13937.7|286
1582158000000|2020-02-20 00:20:00|13942.8|13939.8|13942.8|13939.8|13944.4|13940.2|13941.8|13937.4|308
1582158300000|2020-02-20 00:25:00|13942.9|13939.9|13941.8|13938.8|13944.4|13940|13941.8|13937.4|154
1582158600000|2020-02-20 00:30:00|13941.9|13938.9|13945.9|13939.9|13947.8|13943.3|13941.9|13937.7|443
1582158900000|2020-02-20 00:35:00|13946|13940|13946.4|13940.4|13947.7|13942|13944.1|13939.6|344
1582159200000|2020-02-20 00:40:00|13946.6|13940.6|13945.6|13942.6|13947.4|13942.6|13944.9|13940|209
1582159500000|2020-02-20 00:45:00|13945.7|13942.7|13949.1|13943.1|13949.4|13944.8|13944.7|13940.2|290
1582159800000|2020-02-20 00:50:00|13949.2|13943.2|13947.8|13941.8|13949.8|13945.2|13947.1|13941.8|361
1582160100000|2020-02-20 00:55:00|13947.7|13941.7|13947.1|13944.1|13949.2|13944.3|13946.2|13941.6|299
1582160400000|2020-02-20 01:00:00|13947|13944|13950.1|13947.1|13951.4|13947.4|13946.8|13942.6|395
1582160700000|2020-02-20 01:05:00|13950|13947|13949.7|13946.7|13951.1|13947.6|13949.2|13944.9|266
1582161000000|2020-02-20 01:10:00|13949.6|13946.6|13948|13945|13951|13946.9|13946.7|13942.4|345
1582161300000|2020-02-20 01:15:00|13948.1|13945.1|13950.1|13944.1|13950.6|13946|13947.6|13943.1|429
1582161600000|2020-02-20 01:20:00|13948.6|13945.6|13964.8|13958.8|13970.4|13964.4|13948.6|13945.6|514
1582161900000|2020-02-20 01:25:00|13964.9|13958.9|13969.2|13963.2|13979.7|13973.7|13963.9|13958.5|502
1582162200000|2020-02-20 01:30:00|13969.3|13963.3|13975.9|13972.9|13979.6|13974.7|13965.1|13960.4|671
1582162500000|2020-02-20 01:35:00|13975.8|13972.8|13973.4|13967.4|13978.8|13974.4|13972.6|13967.2|465
1582162800000|2020-02-20 01:40:00|13973.3|13967.3|13975.4|13972.4|13977.1|13972.7|13970.5|13965.4|463
1582163100000|2020-02-20 01:45:00|13975.3|13972.3|13976|13973|13978.5|13974|13974.1|13969.7|409
1582163400000|2020-02-20 01:50:00|13976.1|13973.1|13973|13970|13978.4|13973.9|13967.9|13963.2|567
1582163700000|2020-02-20 01:55:00|13973.1|13970.1|13970.5|13967.5|13977.5|13973.3|13970.3|13965.4|529
1582164000000|2020-02-20 02:00:00|13970.7|13967.7|13973.1|13970.1|13974.8|13970.4|13969|13964.7|359
1582164300000|2020-02-20 02:05:00|13973.2|13970.2|13975.2|13972.2|13978.7|13974|13973.2|13969.8|418
1582164600000|2020-02-20 02:10:00|13975.1|13972.1|13973.9|13970.9|13976.8|13972.3|13973.9|13969.5|331
1582164900000|2020-02-20 02:15:00|13974|13971|13976.1|13973.1|13978.6|13974.3|13973.9|13970.4|286
1582165200000|2020-02-20 02:20:00|13976|13973|13976.9|13973.9|13978.7|13974.2|13975.7|13971.7|287
1582165500000|2020-02-20 02:25:00|13977|13974|13975.7|13972.7|13978.4|13974.3|13973.7|13969.4|340
1582165800000|2020-02-20 02:30:00|13975.6|13972.6|13998.7|13992.7|13999.3|13993.3|13975.6|13972.2|587
1582166100000|2020-02-20 02:35:00|13998.6|13992.6|14036.3|14030.3|14090.6|14079.1|13996|13990.2|920
1582166400000|2020-02-20 02:40:00|14036.1|14030.1|14013.7|14007.7|14043|14037|14013.3|14007.3|988
1582166700000|2020-02-20 02:45:00|14013.8|14007.8|14018.6|14012.6|14025|14019|14011.4|14005.4|735
1582167000000|2020-02-20 02:50:00|14018.4|14012.4|14018.4|14012.4|14029.6|14023.6|14017.9|14011.9|675
1582167300000|2020-02-20 02:55:00|14018.5|14012.5|14011.8|14005.8|14018.6|14012.6|14007.8|14001.8|646
1582167600000|2020-02-20 03:00:00|14011.9|14005.9|14017.7|14011.7|14018.8|14012.8|14011.9|14005.9|476
1582167900000|2020-02-20 03:05:00|14017.6|14011.6|14022|14016|14024.2|14018.2|14017|14011|501
1582168200000|2020-02-20 03:10:00|14022.1|14016.1|14019.3|14013.3|14022.7|14016.7|14018.6|14012.6|341
1582168500000|2020-02-20 03:15:00|14019.5|14013.5|14018.2|14012.2|14021.2|14015.2|14016.7|14010.7|358
1582168800000|2020-02-20 03:20:00|14018.1|14012.1|14022.9|14016.9|14023.2|14017.2|14017.3|14011.3|502
1582169100000|2020-02-20 03:25:00|14023|14017|14031.1|14025.1|14032.7|14026.7|14023|14017|506
1582169400000|2020-02-20 03:30:00|14031|14025|14037|14031|14038|14032|14031|14025|684
1582169700000|2020-02-20 03:35:00|14037.2|14031.2|14029.6|14023.6|14037.2|14031.2|14028.1|14022.1|266
1582170000000|2020-02-20 03:40:00|14029.5|14023.5|14026.2|14020.2|14030.8|14024.8|14025.6|14019.6|404
1582170300000|2020-02-20 03:45:00|14026|14020|14026.3|14020.3|14026.8|14020.8|14020.1|14014.1|442
1582170600000|2020-02-20 03:50:00|14026.4|14020.4|14028.9|14022.9|14029.4|14023.4|14022.2|14016.2|408
1582170900000|2020-02-20 03:55:00|14028.8|14022.8|14011.2|14005.2|14028.9|14022.9|14010|14004|551
1582171200000|2020-02-20 04:00:00|14011.1|14005.1|14015.9|14009.9|14016.8|14010.8|14010.5|14004.5|318
1582171500000|2020-02-20 04:05:00|14016|14010|14013|14007|14016.6|14010.6|14011.2|14006.5|291
1582171800000|2020-02-20 04:10:00|14012.9|14006.9|14015.1|14009.1|14015.7|14009.7|14012.7|14006.7|206
1582172100000|2020-02-20 04:15:00|14015.2|14009.2|14012.1|14006.1|14015.2|14009.2|14010.1|14004.4|234
1582172400000|2020-02-20 04:20:00|14012.2|14006.2|14009.4|14003.4|14012.7|14007.7|14007.3|14001.3|429
1582172700000|2020-02-20 04:25:00|14009.6|14003.6|14007.4|14001.4|14009.6|14003.6|14004.8|13999|273
1582173000000|2020-02-20 04:30:00|14007.5|14001.5|14008|14002|14008.7|14002.7|14007|14001|170
1582173300000|2020-02-20 04:35:00|14008.1|14002.1|14010.8|14004.8|14012.2|14006.2|14008|14002|220
1582173600000|2020-02-20 04:40:00|14010.7|14004.7|14009.3|14003.3|14010.8|14004.8|14006.4|14000.4|279
1582173900000|2020-02-20 04:45:00|14009.2|14003.2|14007.4|14001.4|14010.9|14004.9|14006.7|14000.7|212
1582174200000|2020-02-20 04:50:00|14007.5|14001.5|14006.8|14000.8|14007.6|14002.4|14004.9|14000.3|215
1582174500000|2020-02-20 04:55:00|14006.9|14000.9|14004|13998|14007|14001|14001.9|13997.5|213
1582174800000|2020-02-20 05:00:00|14004.1|13998.1|14002.1|13996.1|14004.1|13998.2|13994.8|13990.3|470
1582175100000|2020-02-20 05:05:00|14002.2|13996.2|14001.6|13995.6|14004.9|13998.9|14001.2|13995.2|387
1582175400000|2020-02-20 05:10:00|14001.7|13995.7|14000.6|13994.6|14001.8|13995.8|14000|13994|307
1582175700000|2020-02-20 05:15:00|14000.4|13994.4|14000|13994|14000.7|13994.7|13999.4|13993.4|188
1582176000000|2020-02-20 05:20:00|13999.9|13993.9|14001.2|13995.2|14001.9|13995.9|13999.5|13993.5|240
1582176300000|2020-02-20 05:25:00|14001.3|13995.3|14004.1|13998.1|14006.3|14000.3|14000.7|13994.7|391
1582176600000|2020-02-20 05:30:00|14003.9|13997.9|14001.9|13995.9|14004.2|13998.2|14001.7|13995.7|361
1582176900000|2020-02-20 05:35:00|14001.8|13995.8|14001.5|13995.5|14003|13998.3|14000.1|13995.2|288
1582177200000|2020-02-20 05:40:00|14001.9|13995.9|14000.1|13994.1|14002.7|13997.1|13999.7|13993.9|300
1582177500000|2020-02-20 05:45:00|14000|13994|13992.6|13986.6|14000.6|13994.6|13992.5|13986.5|503
1582177800000|2020-02-20 05:50:00|13992.7|13986.7|13992.6|13986.6|13993.5|13987.5|13989.6|13985.3|222
1582178100000|2020-02-20 05:55:00|13992.8|13986.8|14006.2|14000.2|14007.7|14001.7|13992.3|13986.3|586
1582178400000|2020-02-20 06:00:00|14006|14000|14011.5|14005.5|14013.8|14007.9|14004.6|13998.6|389
1582178700000|2020-02-20 06:05:00|14011.6|14005.6|14007.4|14001.4|14011.7|14005.7|14004.5|14000|303
1582179000000|2020-02-20 06:10:00|14007.5|14001.5|14008.6|14002.6|14010.7|14004.7|14007.1|14001.1|351
1582179300000|2020-02-20 06:15:00|14008.5|14002.5|14007.9|14001.9|14014.6|14008.6|14006.2|14000.2|429
1582179600000|2020-02-20 06:20:00|14007.8|14001.8|13997.3|13991.3|14008.4|14002.6|13996.5|13990.5|495
1582179900000|2020-02-20 06:25:00|13997.5|13991.5|13996.6|13990.6|14001.9|13995.9|13994.8|13990.2|520
1582180200000|2020-02-20 06:30:00|13995|13992|13996.7|13990.7|14000.4|13995.7|13994.2|13989.7|445
1582180500000|2020-02-20 06:35:00|13995.6|13992.6|13994.9|13988.9|13999.8|13995.3|13989.7|13985.1|439
1582180800000|2020-02-20 06:40:00|13995|13989|13991.9|13985.9|13995.8|13990.6|13986.2|13980.2|425
1582181100000|2020-02-20 06:45:00|13992|13986|13992.2|13989.2|13993.7|13989.2|13989.9|13985.5|250
1582181400000|2020-02-20 06:50:00|13992|13989|13991.5|13985.5|13998.5|13993.7|13990.1|13984.5|513
1582181700000|2020-02-20 06:55:00|13991.4|13985.4|13989.4|13983.4|13997|13991|13986.3|13981.7|371
1582182000000|2020-02-20 07:00:00|13989.3|13983.3|13989.5|13983.5|13993.6|13989.3|13986.9|13981.9|417
1582182300000|2020-02-20 07:05:00|13989.3|13983.3|13992.8|13989.8|13994.6|13989.8|13986.5|13981.6|362
1582182600000|2020-02-20 07:10:00|13992.7|13989.7|13994.7|13988.7|13998.9|13992.9|13991.9|13987.4|419
1582182900000|2020-02-20 07:15:00|13994.8|13988.8|13999|13993|13999.6|13993.6|13992.5|13987.4|462
1582183200000|2020-02-20 07:20:00|13999.1|13993.1|14009.3|14003.3|14009.5|14003.5|13997.9|13993.1|519
1582183500000|2020-02-20 07:25:00|14009.2|14003.2|14003.4|13997.4|14009.5|14003.5|14000.4|13994.4|516
1582183800000|2020-02-20 07:30:00|14001.7|13998.7|14000.2|13994.2|14003|13998.7|13998.4|13993.4|391
1582184100000|2020-02-20 07:35:00|14000.1|13994.1|13996.3|13990.3|14000.3|13994.3|13995.2|13989.9|469
1582184400000|2020-02-20 07:40:00|13996.4|13990.4|13995.3|13989.3|13996.7|13991.5|13993.5|13989.1|253
1582184700000|2020-02-20 07:45:00|13995.2|13989.2|13993.8|13987.8|13995.2|13989.5|13989|13983.9|411
1582185000000|2020-02-20 07:50:00|13993.9|13987.9|13996.5|13990.5|13997.2|13992.5|13992.4|13987.9|307
1582185300000|2020-02-20 07:55:00|13996.4|13990.4|13995.7|13989.7|13998.7|13994.2|13995|13989|339
1582185600000|2020-02-20 08:00:00|13995.8|13989.8|13995.7|13989.7|13998.3|13993.4|13993.9|13989.1|360
1582185900000|2020-02-20 08:05:00|13996|13990|13993.8|13987.8|13997.7|13991.7|13992|13986.6|379
1582186200000|2020-02-20 08:10:00|13993.7|13987.7|13995.6|13989.6|13996|13991.5|13990.5|13986.1|272
1582186500000|2020-02-20 08:15:00|13994|13991|14003.7|13997.7|14004.2|13999.2|13994|13989.6|481
1582186800000|2020-02-20 08:20:00|14003.8|13997.8|14012.4|14006.4|14020.2|14014.2|14002.7|13996.7|580
1582187100000|2020-02-20 08:25:00|14012.3|14006.3|14008.6|14002.6|14013.4|14008.8|14007.3|14002.1|416
1582187400000|2020-02-20 08:30:00|14008.5|14002.5|14011.2|14005.2|14011.6|14005.6|14006.2|14001|364
1582187700000|2020-02-20 08:35:00|14011.1|14005.1|14010.2|14007.2|14012.3|14007.3|14009.5|14004.3|261
1582188000000|2020-02-20 08:40:00|14010.1|14007.1|14006.7|14000.7|14012.5|14008|14004.2|13999.6|278
1582188300000|2020-02-20 08:45:00|14006.6|14000.6|14002.2|13996.2|14006.6|14000.6|13999.5|13993.8|354
1582188600000|2020-02-20 08:50:00|14002.4|13996.4|14003.4|14000.4|14004.9|14000.4|14001|13996.2|299
1582188900000|2020-02-20 08:55:00|14003.3|14000.3|14002.2|13996.2|14006.1|14001.6|14000.7|13995.9|344
1582189200000|2020-02-20 09:00:00|14002.3|13996.3|14000.8|13994.8|14003.1|13998.4|14000.6|13994.6|327
1582189500000|2020-02-20 09:05:00|14000.6|13994.6|14005.1|13999.1|14005.7|14001.1|14000.4|13994.6|323
1582189800000|2020-02-20 09:10:00|14005|13999|14003.9|13997.9|14007|14002.5|14001.4|13996.7|395
1582190100000|2020-02-20 09:15:00|14003.8|13997.8|14002.9|13999.9|14010.4|14005.8|14001.7|13997.2|426
1582190400000|2020-02-20 09:20:00|14003|14000|14005.5|13999.5|14007.8|14003|14002.5|13997.9|376
1582190700000|2020-02-20 09:25:00|14005.6|13999.6|14003.1|13997.1|14006.5|14002|14001.3|13996.8|270
1582191000000|2020-02-20 09:30:00|14003.2|13997.2|14005.4|13999.4|14009.9|14003.9|14000.6|13995.4|310
1582191300000|2020-02-20 09:35:00|14005.3|13999.3|14001.6|13995.6|14006|14001.4|13998.5|13993.9|319
1582191600000|2020-02-20 09:40:00|14001.5|13995.5|14001.3|13998.3|14003.8|13999.4|14000.2|13995.4|341
1582191900000|2020-02-20 09:45:00|14001.2|13998.2|14005.2|13999.2|14005.7|14001.3|14001|13996.5|195
1582192200000|2020-02-20 09:50:00|14005.1|13999.1|14002.9|13996.9|14005.5|14000.9|14001.8|13996.9|222
1582192500000|2020-02-20 09:55:00|14003|13997|14003.5|14000.5|14005.1|14000.6|14001.3|13996.6|274
1582192800000|2020-02-20 10:00:00|14003.4|14000.4|14006.4|14003.4|14008.7|14003.9|14001.2|13996.5|407
1582193100000|2020-02-20 10:05:00|14006.5|14003.5|14010.9|14004.9|14011.1|14006.8|14006.5|14002|342
1582193400000|2020-02-20 10:10:00|14011|14005|14014.1|14008.1|14014.5|14009.7|14009.7|14004.9|317
1582193700000|2020-02-20 10:15:00|14014.2|14008.2|14015.6|14009.6|14018.3|14013.1|14011.9|14007.1|369
1582194000000|2020-02-20 10:20:00|14015.7|14009.7|14017.5|14011.5|14017.6|14012.9|14014|14009.4|319
1582194300000|2020-02-20 10:25:00|14017.4|14011.4|14013.9|14007.9|14017.5|14011.5|14010.8|14006.4|382
1582194600000|2020-02-20 10:30:00|14014|14008|14010.8|14007.8|14014.3|14009.9|14010.5|14006.1|390
1582194900000|2020-02-20 10:35:00|14010.9|14007.9|14013.5|14010.5|14015.3|14010.6|14010.8|14006.4|334
1582195200000|2020-02-20 10:40:00|14015|14009|14007|14004|14015.1|14010.6|14006.8|14002.2|294
1582195500000|2020-02-20 10:45:00|14007.1|14004.1|14009.8|14006.8|14012|14007.5|14007.1|14002.7|193
1582195800000|2020-02-20 10:50:00|14011.4|14005.4|14012.9|14006.9|14013.1|14008.4|14009.9|14005.4|240
1582196100000|2020-02-20 10:55:00|14013|14007|14012|14006|14014|14009|14010.7|14005.9|276
1582196400000|2020-02-20 11:00:00|14012.1|14006.1|14008.5|14002.5|14012.4|14007.9|14006.2|14001.7|251
1582196700000|2020-02-20 11:05:00|14008.4|14002.4|14007.2|14004.2|14008.5|14004.3|14005.9|14001.4|188
1582197000000|2020-02-20 11:10:00|14008|14005|14006.3|14000.3|14009.4|14005.3|14004.7|14000.3|152
1582197300000|2020-02-20 11:15:00|14006.2|14000.2|14008.2|14005.2|14008.8|14005.3|14004.7|14000.2|240
1582197600000|2020-02-20 11:20:00|14008.3|14005.3|14009.2|14006.2|14010.8|14006.6|14007.1|14002.7|222
1582197900000|2020-02-20 11:25:00|14009.1|14006.1|14010.3|14007.3|14012.6|14008|14008.9|14004.4|249
1582198200000|2020-02-20 11:30:00|14010.1|14007.1|14009.9|14006.9|14012.5|14008.2|14009.8|14005.3|216
1582198500000|2020-02-20 11:35:00|14009.8|14006.8|14009.9|14003.9|14011.7|14007.4|14008.4|14003.9|203
1582198800000|2020-02-20 11:40:00|14009.8|14003.8|14006.5|14000.5|14010.3|14005.6|14005.5|14000.4|224
1582199100000|2020-02-20 11:45:00|14006.6|14000.6|14004.1|13998.1|14007|14002.4|14002.2|13997.8|295
1582199400000|2020-02-20 11:50:00|14004|13998|14006.3|14000.3|14006.7|14002.4|14002.4|13997.9|339
1582199700000|2020-02-20 11:55:00|14006.4|14000.4|14002.7|13999.7|14006.4|14001.8|14002|13997.7|263
1582200000000|2020-02-20 12:00:00|14002.6|13999.6|14004.3|14001.3|14007.1|14002.2|14001.8|13997.2|469
1582200300000|2020-02-20 12:05:00|14004.4|14001.4|14003.1|14000.1|14006.2|14001.5|14002.8|13998.5|250
1582200600000|2020-02-20 12:10:00|14003|14000|14002|13999|14004.9|14000.7|14001.7|13997.3|241
1582200900000|2020-02-20 12:15:00|14002.1|13999.1|14002.8|13999.8|14004.7|14000.2|14001.9|13997.7|195
1582201200000|2020-02-20 12:20:00|14002.7|13999.7|14006.9|14000.9|14007.5|14003|14002.1|13997.6|293
1582201500000|2020-02-20 12:25:00|14007|14001|14009.5|14003.5|14010|14005.6|14005.7|14000.8|293
1582201800000|2020-02-20 12:30:00|14009.6|14003.6|14010.6|14007.6|14012.7|14007.9|14007.7|14003.2|219
1582202100000|2020-02-20 12:35:00|14012.1|14006.1|14009.6|14003.6|14012.1|14007.5|14007.9|14003.2|230
1582202400000|2020-02-20 12:40:00|14009.7|14003.7|14010.8|14007.8|14012.4|14008|14008.1|14003.7|200
1582202700000|2020-02-20 12:45:00|14010.9|14007.9|14008|14005|14012.5|14008.1|14006.7|14001.9|226
1582203000000|2020-02-20 12:50:00|14009.5|14003.5|14005.3|14002.3|14009.5|14005.2|14004.2|14000|241
1582203300000|2020-02-20 12:55:00|14005.4|14002.4|14003.2|14000.2|14006.9|14002.6|14002.4|13998.4|268
1582203600000|2020-02-20 13:00:00|14003.5|14000.5|14003|14000|14004.9|14000.7|14001.9|13997.9|443
1582203900000|2020-02-20 13:05:00|14004.5|13998.5|14004.7|14001.7|14005.8|14001.8|14002.8|13998.4|322
1582204200000|2020-02-20 13:10:00|14004.6|14001.6|14007.4|14001.4|14007.9|14003.8|14004.4|14000.2|322
1582204500000|2020-02-20 13:15:00|14007.5|14001.5|14005.9|14002.9|14008.6|14004.2|14005.4|14000.8|348
1582204800000|2020-02-20 13:20:00|14007.2|14001.2|14009.7|14003.7|14009.7|14005.3|14005.8|14001|391
1582205100000|2020-02-20 13:25:00|14009.6|14003.6|14007.1|14001.1|14010|14005.5|14006.7|14000.8|258
1582205400000|2020-02-20 13:30:00|14006.7|14000.7|14007|14004|14009|14004.6|14005.7|14000.3|252
1582205700000|2020-02-20 13:35:00|14006.9|14003.9|14003.4|14000.4|14009|14004.4|14002.8|13998.9|498
1582206000000|2020-02-20 13:40:00|14003.5|14000.5|14004.2|14001.2|14006.5|14002.3|14002.8|13999.8|266
1582206300000|2020-02-20 13:45:00|14004.3|14001.3|14005.5|14002.5|14007.5|14003.4|14004.3|14000.7|261
1582206600000|2020-02-20 13:50:00|14005.6|14002.6|14007.8|14001.8|14009.3|14003.5|14003.7|13999.1|452
1582206900000|2020-02-20 13:55:00|14007.9|14001.9|14006.2|14003.2|14008.9|14004.6|14005.8|14001.6|400
1582207200000|2020-02-20 14:00:00|14006.1|14003.1|14004|13998|14008.3|14003.9|14002.3|13997.8|527
1582207500000|2020-02-20 14:05:00|14003.9|13997.9|14000|13994|14004.5|13999.5|13997.9|13993.7|496
1582207800000|2020-02-20 14:10:00|13999.9|13993.9|14001.1|13995.1|14001.9|13997.4|13998.3|13993.6|442
1582208100000|2020-02-20 14:15:00|14001|13995|14003.5|13997.5|14003.9|13999.5|13999.8|13995|335
1582208400000|2020-02-20 14:20:00|14003.6|13997.6|14004.3|13998.3|14004.9|14000.4|14001.3|13996.6|320
1582208700000|2020-02-20 14:25:00|14004.4|13998.4|14004.2|13998.2|14005.1|14000.3|14003.2|13997.6|281
1582209000000|2020-02-20 14:30:00|14004.1|13998.1|14000.8|13994.8|14004.7|13999.5|13999|13994.5|366
1582209300000|2020-02-20 14:35:00|14000.9|13994.9|14003.6|13997.6|14005.5|13999.5|13998.6|13994.3|487
1582209600000|2020-02-20 14:40:00|14003.7|13997.7|14004.3|13998.3|14004.6|13999.7|14001.9|13996.4|509
1582209900000|2020-02-20 14:45:00|14004.2|13998.2|14003.5|13997.5|14004.9|13998.9|14002.2|13996.2|496
1582210200000|2020-02-20 14:50:00|14003.6|13997.6|14001.6|13995.6|14004.2|13998.2|13999|13994.4|485
1582210500000|2020-02-20 14:55:00|14001.4|13995.4|13999.1|13993.1|14001.7|13997|13997.5|13992.8|386
1582210800000|2020-02-20 15:00:00|13999.2|13993.2|13999.7|13993.7|14000.6|13995.7|13996.7|13992.2|319
1582211100000|2020-02-20 15:05:00|13999.6|13993.6|13999.8|13993.8|14000|13995.5|13996.2|13991.8|401
1582211400000|2020-02-20 15:10:00|13999.7|13993.7|13997.1|13994.1|14000.3|13995.5|13994.8|13990.4|473
1582211700000|2020-02-20 15:15:00|13998.5|13992.5|13999.1|13993.1|14000.7|13995.8|13996.4|13991.8|435
1582212000000|2020-02-20 15:20:00|13999|13993|14002.2|13999.2|14003.5|13999.3|13997.4|13992.4|446
1582212300000|2020-02-20 15:25:00|14002.1|13999.1|14001.3|13995.3|14003.5|13999.3|14000.1|13995.3|248
1582212600000|2020-02-20 15:30:00|14001.4|13995.4|14000.3|13997.3|14002.5|13997.5|13999.8|13995|324
1582212900000|2020-02-20 15:35:00|14000.2|13997.2|14005.2|13999.2|14006.1|14001.3|14000.2|13995.5|481
1582213200000|2020-02-20 15:40:00|14005.3|13999.3|14006.1|14003.1|14007.4|14003.1|14004.3|13998.9|397
1582213500000|2020-02-20 15:45:00|14006.2|14003.2|14009.2|14003.2|14009.3|14004.8|14005.7|14001.1|461
1582213800000|2020-02-20 15:50:00|14009.1|14003.1|14005.8|13999.8|14009.2|14004.6|14003.5|13999|347
1582214100000|2020-02-20 15:55:00|14005.7|13999.7|14007.1|14001.1|14007.3|14001.3|14001.1|13996.2|414
1582214400000|2020-02-20 16:00:00|14007|14001|14006.4|14000.4|14009.4|14003.4|14004.9|14000.4|539
1582214700000|2020-02-20 16:05:00|14006.5|14000.5|14006.9|14000.9|14007.8|14003.3|14005|14000.4|301
1582215000000|2020-02-20 16:10:00|14005.5|14002.5|14007.5|14004.5|14009.6|14005|14005.3|14000.8|399
1582215300000|2020-02-20 16:15:00|14007.4|14004.4|14012|14006|14012.3|14008|14007.4|14003.5|356
1582215600000|2020-02-20 16:20:00|14012.1|14006.1|14013.4|14010.4|14014.6|14011.6|14010.6|14005.9|310
1582215900000|2020-02-20 16:25:00|14013.3|14010.3|14012.9|14009.9|14015.4|14011.2|14012.7|14008.2|240
1582216200000|2020-02-20 16:30:00|14012.7|14009.7|14016.5|14010.5|14018.3|14014|14012.6|14008.1|602
1582216500000|2020-02-20 16:35:00|14016.4|14010.4|14016.4|14010.4|14016.9|14012.3|14014.2|14008.3|526
1582216800000|2020-02-20 16:40:00|14016.5|14010.5|14012.4|14006.4|14016.7|14010.7|14011.5|14005.5|485
1582217100000|2020-02-20 16:45:00|14012.5|14006.5|14013.5|14007.5|14013.8|14008.8|14011.8|14006.2|287
1582217400000|2020-02-20 16:50:00|14013.4|14007.4|14007.3|14001.3|14013.7|14008.7|14007.2|14001.2|426
1582217700000|2020-02-20 16:55:00|14007.2|14001.2|14009.2|14003.2|14009.3|14004.2|14005.7|14001.2|342
1582218000000|2020-02-20 17:00:00|14009.5|14003.5|14008.5|14002.5|14010.5|14004.5|14007.6|14001.6|363
1582218300000|2020-02-20 17:05:00|14008.6|14002.6|14010.7|14004.7|14011|14005|14007.6|14001.6|376
1582218600000|2020-02-20 17:10:00|14010.8|14004.8|14008.5|14002.5|14011.5|14005.5|14007.9|14001.9|358
1582218900000|2020-02-20 17:15:00|14008.6|14002.6|14008.6|14002.6|14009.7|14003.7|14008|14002|261
1582219200000|2020-02-20 17:20:00|14008.5|14002.5|14009.1|14003.1|14010.5|14005.7|14007.1|14002.1|322
1582219500000|2020-02-20 17:25:00|14009.2|14003.2|14008.7|14002.7|14009.6|14004.8|14007.1|14002.3|250
1582219800000|2020-02-20 17:30:00|14008.8|14002.8|14013.3|14007.3|14013.6|14009|14008.6|14002.6|323
1582220100000|2020-02-20 17:35:00|14011.8|14008.8|14014.8|14008.8|14016.2|14010.6|14011.7|14007.3|264
1582220400000|2020-02-20 17:40:00|14014.9|14008.9|14017.1|14011.1|14017.4|14011.6|14014|14008.7|260
1582220700000|2020-02-20 17:45:00|14017.2|14011.2|14017.4|14011.4|14017.8|14012.5|14015.5|14010.7|179
1582221000000|2020-02-20 17:50:00|14017.5|14011.5|14017.2|14011.2|14017.6|14011.6|14016.9|14010.9|165
1582221300000|2020-02-20 17:55:00|14017.3|14011.3|14014.5|14008.5|14017.3|14011.3|14012.9|14008.2|303
1582221600000|2020-02-20 18:00:00|14014.7|14008.7|14015.3|14009.3|14015.6|14010.7|14012.9|14008.4|252
1582221900000|2020-02-20 18:05:00|14015.4|14009.4|14014.3|14008.3|14015.4|14009.4|14014.2|14008.2|128
1582222200000|2020-02-20 18:10:00|14012.8|14009.8|14014.1|14008.1|14014.8|14010.2|14012.6|14008|181
1582222500000|2020-02-20 18:15:00|14014.2|14008.2|14013.6|14007.6|14014.3|14008.8|14011.2|14005.9|161
1582222800000|2020-02-20 18:20:00|14013.5|14007.5|14013.6|14007.6|14013.9|14007.9|14013.3|14007.3|125
1582223100000|2020-02-20 18:25:00|14013.5|14007.5|14013.5|14007.5|14013.9|14007.9|14013.2|14007.2|144
1582223400000|2020-02-20 18:30:00|14013.4|14007.4|14012.4|14009.4|14014|14009.4|14012.3|14007.3|98
1582223700000|2020-02-20 18:35:00|14012.5|14009.5|14013.1|14010.1|14014.8|14010.2|14012|14007.4|119
1582224000000|2020-02-20 18:40:00|14014.6|14008.6|14014.9|14008.9|14015|14010.1|14013|14008.5|86
1582224300000|2020-02-20 18:45:00|14015|14009|14015.1|14009.1|14015.3|14009.3|14014.7|14008.7|71
1582224600000|2020-02-20 18:50:00|14015.2|14009.2|14015.7|14009.7|14015.8|14009.8|14014.9|14008.9|113
1582224900000|2020-02-20 18:55:00|14015.8|14009.8|14016.5|14010.5|14016.9|14010.9|14015.5|14009.5|105
1582225200000|2020-02-20 19:00:00|14016.6|14010.6|14016.2|14010.2|14016.6|14010.6|14015.9|14009.9|155
1582225500000|2020-02-20 19:05:00|14016.3|14010.3|14015.9|14009.9|14016.7|14010.7|14015.9|14009.9|111
1582225800000|2020-02-20 19:10:00|14016|14010|14015.6|14009.6|14016.2|14010.9|14013.8|14009.4|158
1582226100000|2020-02-20 19:15:00|14015.5|14009.5|14015.7|14009.7|14015.7|14010.7|14013.7|14009.2|141
1582226400000|2020-02-20 19:20:00|14015.6|14009.6|14015.2|14009.2|14015.8|14009.8|14015.2|14009.2|149
1582226700000|2020-02-20 19:25:00|14015.1|14009.1|14013.6|14007.6|14015.1|14009.1|14013.5|14007.5|138
1582227000000|2020-02-20 19:30:00|14013.5|14007.5|14012.3|14006.3|14013.7|14007.7|14012.2|14006.2|155
1582227300000|2020-02-20 19:35:00|14012.4|14006.4|14010.5|14004.5|14012.8|14006.8|14007.2|14002.5|232
1582227600000|2020-02-20 19:40:00|14010.6|14004.6|14012.3|14006.3|14013.3|14007.3|14010.3|14004.3|294
1582227900000|2020-02-20 19:45:00|14012.4|14006.4|14013.4|14007.4|14014.3|14008.3|14012.2|14006.2|177
1582228200000|2020-02-20 19:50:00|14013.5|14007.5|14011.3|14008.3|14013.5|14008.3|14011.2|14006.1|181
1582228500000|2020-02-20 19:55:00|14011.2|14008.2|14012.6|14006.6|14012.9|14008.2|14011.2|14006.3|144
1582228800000|2020-02-20 20:00:00|14012.5|14006.5|14012.8|14006.8|14013.1|14007.1|14012.2|14006.2|168
1582229100000|2020-02-20 20:05:00|14012.9|14006.9|14013.5|14007.5|14013.7|14007.7|14012.5|14006.5|93
1582229400000|2020-02-20 20:10:00|14013.6|14007.6|14014.5|14008.5|14014.7|14008.7|14012.4|14006.4|160
1582229700000|2020-02-20 20:15:00|14014.6|14008.6|14013.9|14007.9|14014.7|14008.7|14013|14007|176
1582230000000|2020-02-20 20:20:00|14013.8|14007.8|14013.6|14007.6|14014|14008|14013.2|14007.2|168
1582230300000|2020-02-20 20:25:00|14013.5|14007.5|14012.4|14006.4|14013.6|14007.6|14012|14006|91
1582230600000|2020-02-20 20:30:00|14012.2|14006.2|14011.6|14005.6|14012.4|14006.4|14011.3|14005.3|77
1582230900000|2020-02-20 20:35:00|14011.7|14005.7|14011.3|14005.3|14011.8|14005.8|14011|14005|122
1582231200000|2020-02-20 20:40:00|14011.2|14005.2|14011.4|14005.4|14011.6|14005.6|14011|14005|107
1582231500000|2020-02-20 20:45:00|14011.5|14005.5|14010.5|14004.5|14011.5|14006.2|14009.1|14004.1|111
1582231800000|2020-02-20 20:50:00|14010.4|14004.4|14010.6|14004.6|14010.6|14004.6|14009.9|14003.9|147
1582232100000|2020-02-20 20:55:00|14010.5|14004.5|14008.6|14002.6|14010.9|14004.9|14008.4|14002.4|204
1582232400000|2020-02-20 21:00:00|14008.5|14002.5|14009|14003|14009.7|14003.7|14008.5|14002.5|98
1582232700000|2020-02-20 21:05:00|14008.8|14002.8|14010.1|14004.1|14010.3|14004.3|14008.8|14002.8|73
1582233000000|2020-02-20 21:10:00|14010.2|14004.2|14011.2|14005.2|14011.4|14005.4|14009.8|14003.8|133
1582233300000|2020-02-20 21:15:00|14011.5|14005.5|14011.7|14005.7|14011.8|14005.8|14011.4|14005.4|141
1582233600000|2020-02-20 21:20:00|14011.8|14005.8|14011.2|14005.2|14011.9|14005.9|14011.2|14005.2|79
1582233900000|2020-02-20 21:25:00|14011.1|14005.1|14011|14005|14011.5|14005.5|14010.8|14004.8|97
1582234200000|2020-02-20 21:30:00|14010.9|14004.9|14011.2|14005.2|14011.5|14005.5|14010.9|14004.9|73
1582234500000|2020-02-20 21:35:00|14011.3|14005.3|14011.4|14005.4|14011.7|14005.7|14011.1|14005.1|102
1582234800000|2020-02-20 21:40:00|14011.5|14005.5|14010.6|14004.6|14011.6|14005.6|14009.4|14003.4|136
1582235100000|2020-02-20 21:45:00|14010.7|14004.7|14012|14006|14012.2|14006.2|14010.6|14004.6|131
1582235400000|2020-02-20 21:50:00|14011.9|14005.9|14012.9|14006.9|14013|14007|14011.5|14005.5|143
1582235700000|2020-02-20 21:55:00|14013|14007|14013.9|14007|14016.6|14009.7|14011.9|14004.8|291
1582236000000|2020-02-20 22:00:00|14014.1|14006.4|14014.7|14008.7|14014.8|14008.8|14013.9|14006.1|23
1582236300000|2020-02-20 22:05:00|14016.2|14010.2|14017.6|14006.7|14019.4|14010.2|14014.1|14004.4|48
1582236600000|2020-02-20 22:10:00|14017.3|14006.8|14019.4|14006.4|14019.4|14006.8|14016.1|14004.5|69
1582236900000|2020-02-20 22:15:00|14016.4|14005.3|14016.9|14006.2|14019.4|14006.8|14015.9|14004.7|123
1582237200000|2020-02-20 22:20:00|14016.7|14005.9|14016.2|14005.3|14017.5|14006.6|14015.8|14005|151
1582237500000|2020-02-20 22:25:00|14015.9|14005.4|14015.3|14005|14017.2|14006.6|14014.6|14004.3|175
1582237800000|2020-02-20 22:30:00|14015.1|14004.9|14015.2|14006.6|14015.8|14006.8|14014.5|14004.5|144
1582238100000|2020-02-20 22:35:00|14014.7|14006.8|14015.4|14005.3|14015.7|14006.8|14014.2|14004.5|161
1582238400000|2020-02-20 22:40:00|14015.5|14005.7|14014.6|14005.8|14015.5|14006.4|14014.2|14004.7|131
1582238700000|2020-02-20 22:45:00|14014.5|14005.3|14015.1|14005.9|14015.6|14007.9|14014.2|14005|108
1582239000000|2020-02-20 22:50:00|14014.8|14005.3|14015.1|14005.6|14015.4|14006.8|14014.2|14004.9|136
1582239300000|2020-02-20 22:55:00|14015|14005.5|14015.5|14005.9|14015.9|14006.3|14014.7|14004.6|286
1582239600000|2020-02-20 23:00:00|14015.7|14006.4|14014.6|14008.6|14016.5|14010.5|14013.2|14005.5|178
1582239900000|2020-02-20 23:05:00|14014.7|14008.7|14014.3|14008.3|14014.9|14008.9|14014.2|14008.2|68
1582240200000|2020-02-20 23:10:00|14014.4|14008.4|14014.5|14008.5|14015|14009|14014.1|14008.1|77
1582240500000|2020-02-20 23:15:00|14014.6|14008.6|14011.7|14005.7|14015.4|14009.4|14011.7|14005.7|122
1582240800000|2020-02-20 23:20:00|14011.9|14005.9|14011.3|14005.3|14012.6|14006.6|14010.7|14004.7|320
1582241100000|2020-02-20 23:25:00|14011|14005|14011.6|14005.6|14012.3|14006.3|14010.6|14004.6|140
1582241400000|2020-02-20 23:30:00|14011.7|14005.7|14014|14008|14015.3|14009.3|14011.1|14005.1|287
1582241700000|2020-02-20 23:35:00|14014.1|14008.1|14012.2|14006.2|14014.2|14008.2|14010.4|14004.4|336
1582242000000|2020-02-20 23:40:00|14012.3|14006.3|14016|14010|14017.2|14011.2|14012.2|14006.2|249
1582242300000|2020-02-20 23:45:00|14015.9|14009.9|14014.1|14008.1|14016.4|14010.4|14013.9|14007.9|344
1582242600000|2020-02-20 23:50:00|14014|14008|14016.8|14010.8|14017.9|14013|14013.7|14007.7|266
1582242900000|2020-02-20 23:55:00|14016.9|14010.9|14017.1|14014.1|14018.6|14014.3|14015.7|14010.9|193
1582243200000|2020-02-21 00:00:00|14018.3|14012.3|14016.4|14010.4|14018.9|14014.5|14014.8|14010.3|300
1582243500000|2020-02-21 00:05:00|14016.5|14010.5|14013.6|14007.6|14017.9|14013.1|14009.3|14004.8|414
1582243800000|2020-02-21 00:10:00|14013.5|14007.5|14013.9|14007.9|14015.9|14011.2|14012.3|14007.5|456
1582244100000|2020-02-21 00:15:00|14013.8|14007.8|14009.2|14006.2|14013.8|14008.8|14009|14004.5|499
1582244400000|2020-02-21 00:20:00|14010.6|14004.6|14007.4|14004.4|14010.6|14006|14005.2|14000.7|380
1582244700000|2020-02-21 00:25:00|14007.5|14004.5|14012.7|14009.7|14016.7|14012.3|14007|14002.4|386
1582245000000|2020-02-21 00:30:00|14012.8|14009.8|14013|14010|14014.6|14010.3|14011.3|14005.9|354
1582245300000|2020-02-21 00:35:00|14012.9|14009.9|14009.8|14003.8|14014.5|14010.1|14008.4|14003.8|284
1582245600000|2020-02-21 00:40:00|14009.9|14003.9|14005.7|13999.7|14009.9|14005.1|14002.2|13997.6|550
1582245900000|2020-02-21 00:45:00|14005.8|13999.8|14005.1|13999.1|14006.8|14002|14003.5|13998.8|390
1582246200000|2020-02-21 00:50:00|14005|13999|14006.7|14003.7|14008.5|14004|14001.7|13996.8|377
1582246500000|2020-02-21 00:55:00|14007|14004|14005.2|13999.2|14008.4|14004|14002.9|13997.6|321
1582246800000|2020-02-21 01:00:00|14005.1|13999.1|14012.4|14006.4|14012.7|14008.3|14002.7|13997.4|585
1582247100000|2020-02-21 01:05:00|14012.3|14006.3|14010.3|14004.3|14012.5|14008.3|14007.3|14001.3|396
1582247400000|2020-02-21 01:10:00|14010.4|14004.4|14006.7|14000.7|14010.4|14005.5|14004.7|14000.4|359
1582247700000|2020-02-21 01:15:00|14006.4|14000.4|14005|14002|14007.7|14003.3|14003.5|13997.9|480
1582248000000|2020-02-21 01:20:00|14005.1|14002.1|14005.2|14002.2|14006.9|14002.4|14002.4|13997.9|431
1582248300000|2020-02-21 01:25:00|14005.1|14002.1|14010.5|14004.5|14011.5|14006.9|14004.7|14001.3|450
1582248600000|2020-02-21 01:30:00|14010.6|14004.6|14004.9|14001.9|14010.6|14005.3|14003.4|13999|497
1582248900000|2020-02-21 01:35:00|14005|14002|14005.7|13999.7|14006.6|14002.1|14000.9|13996.4|468
1582249200000|2020-02-21 01:40:00|14005.8|13999.8|13998.7|13995.7|14005.8|14001|13997.4|13993.3|468
1582249500000|2020-02-21 01:45:00|13998.8|13995.8|14004.8|13998.8|14008.1|14003.7|13998.6|13994.1|499
1582249800000|2020-02-21 01:50:00|14004.9|13998.9|14005.1|14002.1|14007.5|14003|14002.9|13997.9|464
1582250100000|2020-02-21 01:55:00|14005|14002|14005.3|14002.3|14006.9|14002.8|14002.4|13998|374
1582250400000|2020-02-21 02:00:00|14005.4|14002.4|14009|14006|14010.3|14006.3|14003.7|13999.4|402
1582250700000|2020-02-21 02:05:00|14009.1|14006.1|14009.2|14006.2|14010.9|14006.5|14008.1|14003.6|325
1582251000000|2020-02-21 02:10:00|14009.1|14006.1|14007.8|14004.8|14009.6|14006.3|14004.3|14000.1|380
1582251300000|2020-02-21 02:15:00|14008|14005|14011.8|14005.8|14012.7|14007.6|14004.8|14000.5|548
1582251600000|2020-02-21 02:20:00|14012.2|14006.2|14008.3|14005.3|14012.2|14007.6|14005.7|14001.4|483
1582251900000|2020-02-21 02:25:00|14008.4|14005.4|14011.3|14008.3|14013|14008.6|14006.1|14001.6|363
1582252200000|2020-02-21 02:30:00|14011.4|14008.4|14012.9|14009.9|14014.8|14010.9|14010|14005.7|471
1582252500000|2020-02-21 02:35:00|14013|14010|14010.6|14004.6|14014.6|14010.2|14008.7|14004.3|406
1582252800000|2020-02-21 02:40:00|14010.7|14004.7|14007.1|14004.1|14010.9|14005.7|14006.8|14002.3|273
1582253100000|2020-02-21 02:45:00|14007|14004|14009.3|14006.3|14011|14006.8|14006.3|14002.4|230
1582253400000|2020-02-21 02:50:00|14010.8|14004.8|14010.1|14007.1|14014.1|14009.6|14008.1|14004.3|316
1582253700000|2020-02-21 02:55:00|14010.3|14007.3|14009.7|14006.7|14012.7|14008.4|14009.6|14005.2|313
1582254000000|2020-02-21 03:00:00|14009.5|14006.5|14002.9|13999.9|14010.5|14006.9|14002.4|13998.4|413
1582254300000|2020-02-21 03:05:00|14003|14000|14004.2|14001.2|14006.8|14002.7|14001.9|13997.7|429
1582254600000|2020-02-21 03:10:00|14005.7|13999.7|14004.1|14001.1|14008.6|14004.2|14003.8|13999.3|351
1582254900000|2020-02-21 03:15:00|14004.2|14001.2|14003.2|14000.2|14004.7|14001.3|13999.8|13995.3|304
1582255200000|2020-02-21 03:20:00|14003.3|14000.3|14002.9|13999.9|14006|14001.3|14002|13997.5|303
1582255500000|2020-02-21 03:25:00|14002.8|13999.8|14001.6|13995.6|14003.4|14000.4|13999.7|13995.1|221
1582255800000|2020-02-21 03:30:00|14001.5|13995.5|14000.3|13997.3|14002.6|13998.1|13999.7|13995.1|209
1582256100000|2020-02-21 03:35:00|14000.2|13997.2|14001.6|13998.6|14003.6|13999.2|13999.1|13995.3|336
1582256400000|2020-02-21 03:40:00|14001.5|13998.5|14002.7|13996.7|14003.3|13998.9|14000.3|13995.8|294
1582256700000|2020-02-21 03:45:00|14002.6|13996.6|14002.6|13996.6|14003.4|13998.9|14001.1|13996.5|249
1582257000000|2020-02-21 03:50:00|14002.7|13996.7|14001.4|13995.4|14003.3|13998.8|14000.1|13995.4|193
1582257300000|2020-02-21 03:55:00|14001.3|13995.3|13999.7|13996.7|14001.8|13996.9|13999.1|13995|167
1582257600000|2020-02-21 04:00:00|13999.9|13996.9|13998.8|13995.8|14000.7|13997.1|13997.4|13993|255
1582257900000|2020-02-21 04:05:00|13998.7|13995.7|13995.4|13992.4|14000.2|13996.1|13994.9|13990.5|231
1582258200000|2020-02-21 04:10:00|13995.5|13992.5|13997|13994|13998.6|13994|13994.8|13990.6|229
1582258500000|2020-02-21 04:15:00|13998.6|13992.6|13999.8|13996.8|14000.9|13997|13996.9|13992.5|233
1582258800000|2020-02-21 04:20:00|13999.6|13996.6|14001.5|13998.5|14002.9|13998.8|13999.6|13996.5|211
1582259100000|2020-02-21 04:25:00|14001.4|13998.4|13999.7|13996.7|14003|13998.7|13999.6|13996.6|138
1582259400000|2020-02-21 04:30:00|13999.6|13996.6|13999.7|13996.7|14001.6|13997.2|13999.1|13995.3|154
1582259700000|2020-02-21 04:35:00|13999.8|13996.8|14000.4|13997.4|14002|13997.7|13999.4|13995.4|197
1582260000000|2020-02-21 04:40:00|14000.3|13997.3|14000.6|13997.6|14002|13997.9|13999.9|13995.5|211
1582260300000|2020-02-21 04:45:00|14000.7|13997.7|13999.8|13996.8|14001.6|13997.8|13999|13995.1|181
1582260600000|2020-02-21 04:50:00|13999.9|13996.9|13999.2|13996.2|13999.9|13996.9|13998.7|13995.7|123
1582260900000|2020-02-21 04:55:00|13999.1|13996.1|13997.7|13994.7|13999.2|13996.2|13997.6|13994.6|144
1582261200000|2020-02-21 05:00:00|13997.8|13994.8|13996.9|13993.9|13998.6|13994.8|13995.1|13991|233
1582261500000|2020-02-21 05:05:00|13996.8|13993.8|13999.5|13993.5|13999.5|13994.9|13996.8|13992.4|233
1582261800000|2020-02-21 05:10:00|13997.9|13994.9|13997.1|13991.1|13998.3|13994.9|13994.8|13991|242
1582262100000|2020-02-21 05:15:00|13997.2|13991.2|13995.2|13992.2|13997.7|13993.2|13995|13990.9|174
1582262400000|2020-02-21 05:20:00|13995.3|13992.3|13997.7|13994.7|13998.7|13994.7|13995.2|13991.3|225
1582262700000|2020-02-21 05:25:00|13997.6|13994.6|13998.9|13995.9|14000.8|13996.5|13997.2|13992.5|307
1582263000000|2020-02-21 05:30:00|13998.8|13995.8|14003.3|14000.3|14004.5|14000.4|13998.4|13994.8|314
1582263300000|2020-02-21 05:35:00|14003.4|14000.4|14006.8|14003.8|14008.3|14003.8|14001.8|13997.9|370
1582263600000|2020-02-21 05:40:00|14006.6|14003.6|14004.1|14001.1|14008.1|14004.1|14002.1|13997.5|462
1582263900000|2020-02-21 05:45:00|14004.2|14001.2|14005.7|14002.7|14008|14003.7|14003.6|14000.6|333
1582264200000|2020-02-21 05:50:00|14005.8|14002.8|14006.1|14003.1|14007.4|14003.8|14004.1|13999.5|301
1582264500000|2020-02-21 05:55:00|14006.2|14003.2|14005.5|14002.5|14007.3|14003.5|14005.3|14001|209
1582264800000|2020-02-21 06:00:00|14005.4|14002.4|14002|13999|14007.3|14002.8|14002|13997.5|307
1582265100000|2020-02-21 06:05:00|14001.8|13998.8|14001.7|13998.7|14005.3|14000.8|14001.5|13997.1|295
1582265400000|2020-02-21 06:10:00|14001.8|13998.8|14003|14000|14004.4|14000.1|14001.7|13997.7|244
1582265700000|2020-02-21 06:15:00|14003.1|14000.1|14004.6|14001.6|14007.3|14003|14002.5|13999|322
1582266000000|2020-02-21 06:20:00|14004.5|14001.5|14013.5|14007.5|14014.5|14009.8|14004.5|14001.5|402
1582266300000|2020-02-21 06:25:00|14011.9|14008.9|14013.8|14010.8|14016.7|14012.3|14010.7|14006.8|363
1582266600000|2020-02-21 06:30:00|14013.7|14010.7|14013.8|14010.8|14015.8|14011.8|14013.4|14009.3|213
1582266900000|2020-02-21 06:35:00|14013.7|14010.7|14010.9|14007.9|14016.4|14012.2|14010.9|14006.2|268
1582267200000|2020-02-21 06:40:00|14010.8|14007.8|14011.6|14008.6|14014.2|14009.9|14009.8|14006.4|225
1582267500000|2020-02-21 06:45:00|14011.7|14008.7|14007.7|14004.7|14013.5|14009.7|14007.6|14003.3|287
1582267800000|2020-02-21 06:50:00|14007|14004|14008.8|14005.8|14010.8|14006.4|14006.8|14003.1|293
1582268100000|2020-02-21 06:55:00|14008.9|14005.9|14009.6|14006.6|14012|14007.6|14008.3|14004.1|238
1582268400000|2020-02-21 07:00:00|14009.9|14006.9|14012.6|14009.6|14014.3|14009.9|14009.5|14005.4|279
1582268700000|2020-02-21 07:05:00|14012.5|14009.5|14012.7|14009.7|14013.5|14009.9|14009.9|14005.9|250
1582269000000|2020-02-21 07:10:00|14012.9|14009.9|14016|14010|14016.6|14012.2|14012.7|14008.2|284
1582269300000|2020-02-21 07:15:00|14015.9|14009.9|14014.4|14011.4|14016.1|14011.6|14012.2|14008|294
1582269600000|2020-02-21 07:20:00|14014.5|14011.5|14012.6|14009.6|14016.7|14012.3|14012.1|14007.7|200
1582269900000|2020-02-21 07:25:00|14012.5|14009.5|14012.2|14009.2|14012.5|14009.5|14010.5|14006.4|226
1582270200000|2020-02-21 07:30:00|14012.1|14009.1|14016.6|14010.6|14016.7|14012.9|14011.8|14008.1|237
1582270500000|2020-02-21 07:35:00|14015.2|14012.2|14017.3|14014.3|14018.5|14014.4|14014.5|14010.1|212
1582270800000|2020-02-21 07:40:00|14018.1|14015.1|14019.4|14016.4|14021.8|14017.4|14017.9|14013.4|248
1582271100000|2020-02-21 07:45:00|14019.3|14016.3|14017.7|14014.7|14021.5|14018|14015.2|14011.1|349
1582271400000|2020-02-21 07:50:00|14017.8|14014.8|14018.2|14015.2|14023.3|14019.1|14017.8|14014|259
1582271700000|2020-02-21 07:55:00|14019.3|14013.3|14019.2|14013.2|14020|14016.1|14016.9|14012.5|241
1582272000000|2020-02-21 08:00:00|14019.1|14013.1|14025.1|14022.1|14026.7|14022.4|14016.5|14012.4|505
1582272300000|2020-02-21 08:05:00|14025.2|14022.2|14027|14024|14028.9|14024.5|14023.2|14018.4|360
1582272600000|2020-02-21 08:10:00|14028.8|14022.8|14029.3|14023.3|14029.5|14024.7|14023.9|14019.2|409
1582272900000|2020-02-21 08:15:00|14029.2|14023.2|14019.8|14013.8|14029.2|14024.5|14018.1|14013.5|546
1582273200000|2020-02-21 08:20:00|14019.7|14013.7|14017.8|14011.8|14019.9|14014.8|14013.4|14008.8|438
1582273500000|2020-02-21 08:25:00|14017.9|14011.9|14016.8|14010.8|14019|14013.5|14015|14010|267
1582273800000|2020-02-21 08:30:00|14016.2|14010.2|14009.2|14003.2|14016.2|14010.2|14001|13995|656
1582274100000|2020-02-21 08:35:00|14009.3|14003.3|14008.9|14005.9|14011.5|14007.1|14005.6|14001.3|383
1582274400000|2020-02-21 08:40:00|14008.7|14005.7|14012|14009|14015|14010.6|14007.5|14002.9|431
1582274700000|2020-02-21 08:45:00|14012.1|14009.1|14011.1|14008.1|14015.3|14010.6|14011.1|14006.6|381
1582275000000|2020-02-21 08:50:00|14011.2|14008.2|14010.5|14004.5|14013.6|14009|14008.4|14004.4|226
1582275300000|2020-02-21 08:55:00|14010.4|14004.4|14005.9|13999.9|14010.4|14006|14004.2|13999.7|343
1582275600000|2020-02-21 09:00:00|14005.8|13999.8|13999.7|13993.7|14005.9|13999.9|13995.9|13989.9|467
1582275900000|2020-02-21 09:05:00|13999.8|13993.8|13998|13995|14001.4|13997|13997.3|13992.9|347
1582276200000|2020-02-21 09:10:00|13997.9|13994.9|13999.7|13996.7|14001.1|13996.7|13995.6|13991.3|351
1582276500000|2020-02-21 09:15:00|13999.6|13996.6|14005.6|14002.6|14007.4|14002.8|13999.5|13995.2|364
1582276800000|2020-02-21 09:20:00|14005.5|14002.5|14007.1|14001.1|14007.2|14003|14004.3|13999.9|215
1582277100000|2020-02-21 09:25:00|14005.7|14002.7|14006.8|14000.8|14007.4|14003|14005|14000.6|171
1582277400000|2020-02-21 09:30:00|14006.7|14000.7|14001.6|13998.6|14006.7|14000.9|14001.1|13996.2|332
1582277700000|2020-02-21 09:35:00|14001.7|13998.7|14002.7|13999.7|14003.6|13999.7|13999.8|13995.7|266
1582278000000|2020-02-21 09:40:00|14002.6|13999.6|14000.9|13997.9|14003.4|13999.6|14000.2|13996.6|184
1582278300000|2020-02-21 09:45:00|14000.8|13997.8|14000.6|13997.6|14002.1|13997.8|13999|13994.6|251
1582278600000|2020-02-21 09:50:00|14000.7|13997.7|14003.9|14000.9|14004.7|14000.9|14000.7|13996.4|175
1582278900000|2020-02-21 09:55:00|14003.8|14000.8|14004.6|13998.6|14005.7|14001.3|14003.1|13998.5|231
1582279200000|2020-02-21 10:00:00|14003.1|14000.1|14003.4|13997.4|14004.7|14000.1|14001|13996.4|248
1582279500000|2020-02-21 10:05:00|14002|13999|14001.4|13998.4|14003.7|13999.5|14000.8|13996.5|176
1582279800000|2020-02-21 10:10:00|14001.2|13998.2|14000.2|13997.2|14002.8|13998.6|13999.7|13995.4|177
1582280100000|2020-02-21 10:15:00|14000.3|13997.3|14000.2|13997.2|14002.4|13997.8|13999.8|13995.5|202
1582280400000|2020-02-21 10:20:00|14000.1|13997.1|13997|13994|14000.6|13997.6|13996.9|13993.9|169
1582280700000|2020-02-21 10:25:00|13997.2|13994.2|13998.8|13995.8|14000.2|13995.8|13997|13992.6|197
1582281000000|2020-02-21 10:30:00|13998.7|13995.7|14001.4|13998.4|14002|13998.4|13998.7|13994.6|112
1582281300000|2020-02-21 10:35:00|14001.3|13998.3|13999.3|13996.3|14002.9|13998.8|13999.3|13995.1|134
1582281600000|2020-02-21 10:40:00|13999.4|13996.4|14003.2|13997.2|14003.2|13998.9|13998.1|13993.7|216
1582281900000|2020-02-21 10:45:00|14001.6|13998.6|13998.9|13995.9|14003|13998.8|13997.9|13993.8|176
1582282200000|2020-02-21 10:50:00|13999|13996|14001.7|13998.7|14003.4|13999.1|13998.3|13993.8|238
1582282500000|2020-02-21 10:55:00|14001.8|13998.8|14002.7|13999.7|14005.9|14001.7|14001.7|13998|221
1582282800000|2020-02-21 11:00:00|14002.6|13999.6|14006.2|14003.2|14007.4|14003.2|14002.5|13998.3|195
1582283100000|2020-02-21 11:05:00|14006.1|14003.1|14004.9|14001.9|14007.5|14003.4|14004.7|14001.1|174
1582283400000|2020-02-21 11:10:00|14004.8|14001.8|14010.9|14007.9|14013.5|14008.9|14004.8|14000.4|263
1582283700000|2020-02-21 11:15:00|14011|14008|14009.8|14006.8|14012.4|14008.4|14008.8|14005.3|176
1582284000000|2020-02-21 11:20:00|14009.9|14006.9|14008.5|14005.5|14011.4|14007.3|14008.4|14004.6|171
1582284300000|2020-02-21 11:25:00|14008.4|14005.4|14005.8|14002.8|14009.1|14005.6|14005.5|14001|180
1582284600000|2020-02-21 11:30:00|14005.6|14002.6|14004.3|14001.3|14007.2|14003|14003.7|13999.4|217
1582284900000|2020-02-21 11:35:00|14004.5|14001.5|14007|14004|14008.6|14004.3|14004.3|14000|201
1582285200000|2020-02-21 11:40:00|14006.9|14003.9|14007.5|14001.5|14008.5|14004.2|14006.3|14001.5|146
1582285500000|2020-02-21 11:45:00|14007.6|14001.6|14011.8|14005.8|14011.9|14006.5|14006.1|14001.4|171
1582285800000|2020-02-21 11:50:00|14011.9|14005.9|14009.7|14006.7|14012.7|14008.5|14009.6|14005.4|201
1582286100000|2020-02-21 11:55:00|14009.6|14006.6|14006.4|14000.4|14011.5|14006.8|14004.2|14000.4|281
1582286400000|2020-02-21 12:00:00|14006.5|14000.5|14005.3|14002.3|14007.2|14002.7|14004|13999.6|290
1582286700000|2020-02-21 12:05:00|14005.2|14002.2|14007.2|14001.2|14007.6|14002.8|14003.8|13999.1|261
1582287000000|2020-02-21 12:10:00|14007.3|14001.3|14007.6|14001.6|14007.8|14003|14005.1|14000.5|173
1582287300000|2020-02-21 12:15:00|14007.5|14001.5|14007.3|14001.3|14007.7|14003.4|14005.2|14000.8|181
1582287600000|2020-02-21 12:20:00|14007.4|14001.4|14003.3|13997.3|14007.6|14002.7|14000.8|13996.3|269
1582287900000|2020-02-21 12:25:00|14003.2|13997.2|14005.6|13999.6|14005.8|14001.3|14000.5|13995.9|254
1582288200000|2020-02-21 12:30:00|14005.7|13999.7|14006.3|14003.3|14008.1|14003.5|14004.1|13999|274
1582288500000|2020-02-21 12:35:00|14006.2|14003.2|14007.3|14004.3|14008.4|14004.6|14005.7|14001.3|158
1582288800000|2020-02-21 12:40:00|14007.2|14004.2|14010.8|14004.8|14011.1|14006.7|14007.1|14002.5|287
1582289100000|2020-02-21 12:45:00|14010.7|14004.7|14007.2|14004.2|14010.7|14005.6|14006.6|14002.3|167
1582289400000|2020-02-21 12:50:00|14007.1|14004.1|14007.9|14004.9|14010.4|14005.7|14007|14002.6|103
1582289700000|2020-02-21 12:55:00|14008.1|14005.1|14007.5|14004.5|14010.7|14006.3|14007.4|14003.1|217
1582290000000|2020-02-21 13:00:00|14007.6|14004.6|14010.6|14004.6|14011.1|14006.6|14006.9|14002.9|335
1582290300000|2020-02-21 13:05:00|14010.4|14004.4|14010.2|14007.2|14012.1|14007.7|14009.4|14004.4|261
1582290600000|2020-02-21 13:10:00|14009.8|14006.8|14010.5|14007.5|14012.4|14008.2|14009.7|14005.1|258
1582290900000|2020-02-21 13:15:00|14010.4|14007.4|14011.9|14008.9|14012.5|14009.2|14009.9|14005.5|275
1582291200000|2020-02-21 13:20:00|14012|14009|14009.5|14003.5|14014.7|14010.8|14008.9|14003.5|375
1582291500000|2020-02-21 13:25:00|14009.6|14003.6|14008.7|14002.7|14010.8|14006.1|14005|14000.4|258
1582291800000|2020-02-21 13:30:00|14008.8|14002.8|14008.4|14005.4|14009.9|14005.4|14007.3|14002.4|318
1582292100000|2020-02-21 13:35:00|14008.3|14005.3|14003.8|13997.8|14009.3|14005.3|14001.4|13995.6|359
1582292400000|2020-02-21 13:40:00|14003.7|13997.7|14003.1|13997.1|14004.8|14000.2|14001.7|13995.7|363
1582292700000|2020-02-21 13:45:00|14003.4|13997.4|14002.2|13999.2|14004.3|13999.5|14000.4|13996|388
1582293000000|2020-02-21 13:50:00|14002.1|13999.1|14002.1|13999.1|14004.3|13999.8|14000.6|13996.1|398
1582293300000|2020-02-21 13:55:00|14002|13999|14002.9|13996.9|14003.6|13999.4|14000.1|13995.7|344
1582293600000|2020-02-21 14:00:00|14002.8|13996.8|14008.3|14002.3|14008.5|14003.7|14001.7|13996.8|355
1582293900000|2020-02-21 14:05:00|14008.2|14002.2|14006.7|14003.7|14008.3|14004.1|14003.8|13999.3|336
1582294200000|2020-02-21 14:10:00|14006.6|14003.6|14004.9|14001.9|14008|14003.7|14003.5|13999.5|292
1582294500000|2020-02-21 14:15:00|14005|14002|14003.5|14000.5|14006.2|14002|14002.8|13998.5|290
1582294800000|2020-02-21 14:20:00|14003.4|14000.4|14005.8|13999.8|14005.9|14001.4|14002.1|13997.5|281
1582295100000|2020-02-21 14:25:00|14005.9|13999.9|14006.9|14000.9|14007.6|14002.7|14004.3|13998.8|280
1582295400000|2020-02-21 14:30:00|14007|14001|14005.4|14002.4|14007.1|14002.7|14003.2|13998.5|519
1582295700000|2020-02-21 14:35:00|14006.8|14000.8|14005.6|14002.6|14007.1|14002.8|14003.2|13998.7|501
1582296000000|2020-02-21 14:40:00|14005.7|14002.7|14012.9|14006.9|14014.7|14010.2|14005.4|14001.3|475
1582296300000|2020-02-21 14:45:00|14012.5|14006.5|14007.1|14004.1|14012.5|14007.9|14005|13999|661
1582296600000|2020-02-21 14:50:00|14006.9|14003.9|14003.1|13997.1|14007.2|14003.9|14001.2|13996.3|574
1582296900000|2020-02-21 14:55:00|14003.2|13997.2|14004|13998|14004.5|13999.8|13999.7|13995|378
1582297200000|2020-02-21 15:00:00|14004.1|13998.1|14000.5|13994.5|14004.2|13999.1|13997.9|13993.7|382
1582297500000|2020-02-21 15:05:00|14000.7|13994.7|13995.3|13989.3|14000.7|13995.7|13993.2|13988.4|617
1582297800000|2020-02-21 15:10:00|13995.4|13989.4|13987.2|13984.2|13995.4|13990.8|13986.6|13982.3|586
1582298100000|2020-02-21 15:15:00|13987.1|13984.1|13984.7|13981.7|13990|13985.6|13982.8|13978.4|717
1582298400000|2020-02-21 15:20:00|13984.9|13981.9|13985.3|13979.3|13985.8|13981.9|13982.5|13978.3|584
1582298700000|2020-02-21 15:25:00|13985.2|13979.2|13986.1|13980.1|13987.7|13982.8|13983.1|13978.5|498
1582299000000|2020-02-21 15:30:00|13986.2|13980.2|13988.6|13985.6|13991.5|13986.9|13985.4|13980|570
1582299300000|2020-02-21 15:35:00|13988.7|13985.7|13989.7|13983.7|13992.1|13987.6|13988|13982.4|569
1582299600000|2020-02-21 15:40:00|13989.6|13983.6|13989.8|13983.8|13992.1|13986.5|13988.5|13982.8|492
1582299900000|2020-02-21 15:45:00|13989.9|13983.9|13982.2|13979.2|13990.6|13985.9|13982.1|13977.5|589
1582300200000|2020-02-21 15:50:00|13982.3|13979.3|13986.4|13980.4|13987.7|13983|13982.2|13978|377
1582300500000|2020-02-21 15:55:00|13986.3|13980.3|13986|13983|13990.1|13985.6|13983.5|13979.2|442
1582300800000|2020-02-21 16:00:00|13985.9|13982.9|13982.7|13976.7|13988.5|13984.3|13980.7|13976.6|504
1582301100000|2020-02-21 16:05:00|13982.8|13976.8|13979.1|13976.1|13983.5|13978.7|13978.4|13973.8|363
1582301400000|2020-02-21 16:10:00|13979|13976|13975.8|13969.8|13980.6|13976.2|13974.4|13969.6|344
1582301700000|2020-02-21 16:15:00|13975.5|13969.5|13971.2|13968.2|13976.4|13971.5|13970.7|13965.8|314
1582302000000|2020-02-21 16:20:00|13971.3|13968.3|13970.9|13967.9|13973.2|13969|13970.4|13966.5|285
1582302300000|2020-02-21 16:25:00|13971|13968|13972.3|13966.3|13973.2|13968.8|13969.3|13966|223
1582302600000|2020-02-21 16:30:00|13972.4|13966.4|13976.3|13970.3|13976.7|13972|13972.4|13966.4|339
1582302900000|2020-02-21 16:35:00|13976.2|13970.2|13977.9|13971.9|13978.6|13972.6|13973.9|13968.2|390
1582303200000|2020-02-21 16:40:00|13978|13972|13980.3|13974.3|13980.4|13976|13978|13972|341
1582303500000|2020-02-21 16:45:00|13980.2|13974.2|13979.9|13973.9|13980.2|13974.2|13977.2|13972.5|264
1582303800000|2020-02-21 16:50:00|13979.8|13973.8|13974.9|13971.9|13979.8|13975.1|13974.8|13970.2|227
1582304100000|2020-02-21 16:55:00|13975|13972|13974.5|13968.5|13976.2|13972.1|13973.4|13967.4|298
1582304400000|2020-02-21 17:00:00|13974.4|13968.4|13973.1|13970.1|13975.2|13970.2|13972.7|13966.8|256
1582304700000|2020-02-21 17:05:00|13973|13970|13973.6|13967.6|13975.3|13970.4|13972.1|13967.5|198
1582305000000|2020-02-21 17:10:00|13973.7|13967.7|13972.4|13966.4|13973.8|13969.2|13971.4|13966.4|218
1582305300000|2020-02-21 17:15:00|13972.5|13966.5|13972.5|13966.5|13973.6|13967.6|13970.2|13965.6|228
1582305600000|2020-02-21 17:20:00|13972.6|13966.6|13970.9|13964.9|13973.3|13967.3|13968.2|13963.8|277
1582305900000|2020-02-21 17:25:00|13970.8|13964.8|13970.5|13967.5|13972.8|13968.2|13969.2|13964.5|287
1582306200000|2020-02-21 17:30:00|13971.9|13965.9|13974.3|13968.3|13974.4|13968.4|13970.3|13965.8|212
1582306500000|2020-02-21 17:35:00|13974.2|13968.2|13973.7|13967.7|13975.3|13969.3|13973.2|13967.2|300
1582306800000|2020-02-21 17:40:00|13973.6|13967.6|13973.3|13967.3|13973.8|13967.8|13973.2|13967.2|302
1582307100000|2020-02-21 17:45:00|13973.2|13967.2|13974.4|13968.4|13974.7|13968.7|13972.7|13966.7|283
1582307400000|2020-02-21 17:50:00|13974.5|13968.5|13977.5|13971.5|13977.6|13971.6|13974.3|13968.3|299
1582307700000|2020-02-21 17:55:00|13977.6|13971.6|13977.7|13971.7|13978.3|13972.3|13977.2|13971.2|331
1582308000000|2020-02-21 18:00:00|13977.8|13971.8|13977.4|13971.4|13978|13972|13974.7|13969.1|340
1582308300000|2020-02-21 18:05:00|13977.5|13971.5|13977.3|13971.3|13977.6|13973|13975.8|13970.6|364
1582308600000|2020-02-21 18:10:00|13977.4|13971.4|13976.6|13970.6|13977.6|13971.6|13976.5|13970.5|327
1582308900000|2020-02-21 18:15:00|13976.7|13970.7|13974.4|13968.4|13976.7|13970.7|13973|13968.3|364
1582309200000|2020-02-21 18:20:00|13974.5|13968.5|13974.4|13968.4|13974.6|13968.6|13973.7|13967.7|267
1582309500000|2020-02-21 18:25:00|13974.5|13968.5|13975.5|13969.5|13975.9|13969.9|13974.2|13968.2|275
1582309800000|2020-02-21 18:30:00|13975.6|13969.6|13974.6|13968.6|13975.6|13969.6|13974.1|13968.1|331
1582310100000|2020-02-21 18:35:00|13974.5|13968.5|13974.8|13968.8|13975.2|13969.2|13974.3|13968.3|277
1582310400000|2020-02-21 18:40:00|13974.7|13968.7|13974.7|13968.7|13975.1|13969.1|13973.4|13967.4|245
1582310700000|2020-02-21 18:45:00|13974.8|13968.8|13976.1|13970.1|13976.2|13970.2|13974.5|13968.5|197
1582311000000|2020-02-21 18:50:00|13976|13970|13978.7|13972.7|13979.1|13973.1|13975.9|13969.9|218
1582311300000|2020-02-21 18:55:00|13978.6|13972.6|13977.9|13971.9|13979.1|13973.1|13977.7|13971.7|194
1582311600000|2020-02-21 19:00:00|13977.8|13971.8|13978.6|13972.6|13979.2|13973.2|13977.4|13971.4|374
1582311900000|2020-02-21 19:05:00|13978.5|13972.5|13980.5|13974.5|13980.8|13974.8|13977.4|13972.5|291
1582312200000|2020-02-21 19:10:00|13980.6|13974.6|13980|13974|13982|13976|13979.8|13973.8|215
1582312500000|2020-02-21 19:15:00|13979.9|13973.9|13982|13976|13982.1|13976.7|13979.1|13973.8|242
1582312800000|2020-02-21 19:20:00|13982.1|13976.1|13982.3|13976.3|13982.7|13977.4|13980.4|13975.6|198
1582313100000|2020-02-21 19:25:00|13982.4|13976.4|13982.7|13976.7|13983|13977|13982.1|13976.1|101
1582313400000|2020-02-21 19:30:00|13982.8|13976.8|13983.5|13977.5|13983.5|13978.3|13981.2|13976.5|135
1582313700000|2020-02-21 19:35:00|13983.4|13977.4|13985.7|13979.7|13985.9|13979.9|13983.4|13977.4|135
1582314000000|2020-02-21 19:40:00|13985.8|13979.8|13985.7|13979.7|13985.9|13979.9|13985.3|13979.3|91
1582314300000|2020-02-21 19:45:00|13985.6|13979.6|13986.2|13980.2|13986.4|13980.4|13985.4|13979.4|312
1582314600000|2020-02-21 19:50:00|13986.1|13980.1|13986|13980|13986.3|13980.3|13985.6|13979.6|168
1582314900000|2020-02-21 19:55:00|13985.9|13979.9|13985.5|13979.5|13987|13981|13985.4|13979.4|235
1582315200000|2020-02-21 20:00:00|13985.6|13979.6|13985.9|13979.9|13986.5|13980.5|13984.2|13978.2|324
1582315500000|2020-02-21 20:05:00|13985.8|13979.8|13986.5|13980.5|13986.8|13980.8|13985.5|13979.5|228
1582315800000|2020-02-21 20:10:00|13986.6|13980.6|13984.6|13978.6|13986.9|13980.9|13984.2|13978.2|443
1582316100000|2020-02-21 20:15:00|13984.5|13978.5|13986.1|13980.1|13986.4|13980.4|13984.4|13978.4|273
1582316400000|2020-02-21 20:20:00|13986|13980|13988.3|13982.3|13988.4|13982.4|13985.9|13979.9|441
1582316700000|2020-02-21 20:25:00|13988.4|13982.4|13988|13982|13988.6|13982.6|13987|13981|392
1582317000000|2020-02-21 20:30:00|13988.1|13982.1|13988.6|13982.6|13989|13983|13987.8|13981.8|508
1582317300000|2020-02-21 20:35:00|13988.7|13982.7|13987.1|13981.1|13989|13983|13987|13981|523
1582317600000|2020-02-21 20:40:00|13987.2|13981.2|13987.1|13981.1|13987.8|13981.8|13986.7|13980.7|220
1582317900000|2020-02-21 20:45:00|13987.2|13981.2|13987.8|13981.8|13988|13982|13987|13981|199
1582318200000|2020-02-21 20:50:00|13987.7|13981.7|13988.8|13982.8|13988.8|13982.8|13987.2|13981.2|397
1582318500000|2020-02-21 20:55:00|13988.7|13982.7|13988.4|13982.4|13989.1|13983.1|13988.1|13982.1|273
1582318800000|2020-02-21 21:00:00|13988.3|13982.3|13988.4|13982.4|13989.1|13983.1|13988.1|13982.1|162
1582319100000|2020-02-21 21:05:00|13988.5|13982.5|13986.8|13980.8|13988.6|13982.6|13986.2|13980.2|155
1582319400000|2020-02-21 21:10:00|13986.7|13980.7|13986|13983|13987.7|13983.2|13984.9|13979.9|110
1582319700000|2020-02-21 21:15:00|13986.1|13983.1|13986.1|13983.1|13988.3|13983.6|13985.9|13981.5|111
1582320000000|2020-02-21 21:20:00|13986|13983|13986|13983|13987.8|13983.3|13986|13981.7|42
1582320300000|2020-02-21 21:25:00|13986.1|13983.1|13986.1|13983.1|13988.1|13983.4|13986|13981.1|69
1582320600000|2020-02-21 21:30:00|13988|13982|13987.8|13981.8|13989.4|13983.4|13987.2|13981.2|121
1582320900000|2020-02-21 21:35:00|13987.9|13981.9|13987.5|13981.5|13988|13982.4|13985.3|13980.2|88
1582321200000|2020-02-21 21:40:00|13986.5|13980.5|13988.9|13982.9|13989.2|13983.2|13985|13980.5|133
1582321500000|2020-02-21 21:45:00|13989.2|13983.2|13989.6|13983.6|13990.1|13984.1|13988.3|13982.3|100
1582321800000|2020-02-21 21:50:00|13989.8|13983.8|13985.8|13969.9|13992.6|13984|13980.7|13961.1|235
1582322100000|2020-02-21 21:55:00|13985.9|13969.8|13989.3|13964.5|13993.9|13981|13983.3|13960.6|144
1582491600000|2020-02-23 21:00:00|14010.1|14003.1|14010.6|14003.6|14011.5|14003.8|14009.7|14002.7|40
1582491900000|2020-02-23 21:05:00|14009.7|14002.7|14010|14003|14013.3|14003.6|14008.8|14001.7|25
1582492200000|2020-02-23 21:10:00|14009.9|14002.9|14010.1|14003.1|14010.1|14003.1|14009.5|14002.5|18
1582492500000|2020-02-23 21:15:00|14008.3|14001.3|14010.4|14003.4|14013.3|14004.7|14008.3|14001.3|35
1582492800000|2020-02-23 21:20:00|14011.4|14003.5|14011.4|14003.5|14011.4|14003.5|14009.3|14002.3|33
1582493100000|2020-02-23 21:25:00|14009.3|14002.3|14009.9|14002.9|14013.3|14003.6|14008.9|14001.7|39
1582493400000|2020-02-23 21:30:00|14010.4|14003.4|14012.2|14005.2|14014.8|14007.4|14008.8|14001.7|78
1582493700000|2020-02-23 21:35:00|14011.6|14003.9|14014.1|14007.1|14014.9|14007.9|14009.8|13998.8|75
1582494000000|2020-02-23 21:40:00|14014.6|14007.6|14014.8|14007.8|14016.4|14009.4|14013.2|14006.2|18
1582494300000|2020-02-23 21:45:00|14013.6|14006.6|14015|14008|14016.3|14009.3|14013|14006|17
1582494600000|2020-02-23 21:50:00|14014.1|14007.1|14014.9|14007.9|14015|14008|14013|14006|36
1582494900000|2020-02-23 21:55:00|14015.7|14008.2|14015.7|14008.6|14020.3|14012.3|14013.8|14006.8|56
1582495200000|2020-02-23 22:00:00|14017.3|14008.7|14017.2|14009.9|14021.8|14011.8|14015|14007.8|79
1582495500000|2020-02-23 22:05:00|14017.8|14010.8|14013.7|14005.6|14020.4|14011.9|14013.1|14003.4|176
1582495800000|2020-02-23 22:10:00|14014|14005.5|14016|14006.1|14016.6|14006.3|14012.5|14004.1|98
1582496100000|2020-02-23 22:15:00|14013.6|14005.6|14013.1|14006.1|14016.6|14006.7|14012.6|14004.1|94
1582496400000|2020-02-23 22:20:00|14013|14006|14016|14006.3|14017.3|14007.4|14012|14003.8|77
1582496700000|2020-02-23 22:25:00|14013|14006.6|14013.1|14004.5|14016.1|14007.4|14011.2|14004.1|143
1582497000000|2020-02-23 22:30:00|14013|14004.6|14009.6|14003.6|14013.5|14006.4|14008.6|14000.9|182
1582497300000|2020-02-23 22:35:00|14009.7|14003.7|14015.8|14008|14018.7|14009.9|14009.1|14003.1|205
1582497600000|2020-02-23 22:40:00|14015.6|14008.1|14017.1|14006.8|14018.6|14009|14011.4|14004.3|169
1582497900000|2020-02-23 22:45:00|14016.9|14007.1|14016.8|14007.2|14018.8|14007.3|14016.7|14004.4|79
1582498200000|2020-02-23 22:50:00|14016.9|14007.1|14016.8|14007.2|14019.9|14007.3|14016.7|14005|76
1582498500000|2020-02-23 22:55:00|14016.9|14007.1|14013.1|14005.4|14018.5|14007.3|14011.7|14002|126
1582498800000|2020-02-23 23:00:00|14013.8|14005.8|14012.1|14006.1|14013.8|14006.8|14010.1|14004.1|133
1582499100000|2020-02-23 23:05:00|14011.7|14005.7|14012.2|14006.2|14012.3|14006.3|14011.4|14005.3|70
1582499400000|2020-02-23 23:10:00|14012.3|14006.3|14012.3|14006.3|14013.7|14007.7|14009.2|14003.2|464
1582499700000|2020-02-23 23:15:00|14012.2|14006.2|14014|14008|14014.7|14008.7|14009.7|14003.7|723
1582500000000|2020-02-23 23:20:00|14013.8|14007.8|14020.5|14014.5|14021.4|14015.4|14013.2|14007.2|673
1582500300000|2020-02-23 23:25:00|14020.3|14014.3|14022.6|14016.6|14023.1|14017.9|14019.8|14013.8|442
1582500600000|2020-02-23 23:30:00|14022.4|14016.4|14019.2|14013.2|14022.4|14016.4|14016.5|14010.5|534
1582500900000|2020-02-23 23:35:00|14019.3|14013.3|14017.6|14011.6|14019.4|14013.4|14014.5|14008.5|474
1582501200000|2020-02-23 23:40:00|14017.5|14011.5|14018.4|14012.4|14020.1|14014.1|14017.2|14011.2|473
1582501500000|2020-02-23 23:45:00|14018.3|14012.3|14018.6|14012.6|14019|14014.2|14017|14011.3|321
1582501800000|2020-02-23 23:50:00|14018.5|14012.5|14021.3|14015.3|14021.5|14016.7|14017.3|14012.3|406
1582502100000|2020-02-23 23:55:00|14021.5|14015.5|14021.6|14015.6|14022.7|14017.7|14019.9|14014.7|442
1582502400000|2020-02-24 00:00:00|14021.7|14015.7|14019.6|14013.6|14023.4|14018.5|14019|14013|517
1582502700000|2020-02-24 00:05:00|14019.8|14013.8|14018.2|14012.2|14020.4|14014.7|14014.6|14008.6|582
1582503000000|2020-02-24 00:10:00|14018.1|14012.1|14018.2|14012.2|14018.9|14013.9|14013.3|14007.3|532
1582503300000|2020-02-24 00:15:00|14018.1|14012.1|14010.6|14004.6|14019.4|14014.7|14008.2|14002.2|596
1582503600000|2020-02-24 00:20:00|14010.7|14004.7|14006.6|14000.6|14011.1|14005.1|14005.3|13999.3|539
1582503900000|2020-02-24 00:25:00|14006.7|14000.7|14005.9|13999.9|14009.8|14003.8|14004.3|13998.4|536
1582504200000|2020-02-24 00:30:00|14006.7|14000.7|14011.6|14005.6|14011.7|14005.8|14004.6|13998.6|460
1582504500000|2020-02-24 00:35:00|14011.5|14005.5|14012.4|14006.4|14017.4|14011.4|14010.7|14004.7|414
1582504800000|2020-02-24 00:40:00|14012.5|14006.5|14014.9|14008.9|14015|14009|14006.8|14000.8|458
1582505100000|2020-02-24 00:45:00|14015|14009|14012.8|14006.8|14016|14010.8|14008.3|14002.3|544
1582505400000|2020-02-24 00:50:00|14012.9|14006.9|14015.3|14009.3|14016.9|14012.7|14012.2|14006.2|588
1582505700000|2020-02-24 00:55:00|14015.2|14009.2|14016.9|14010.9|14017.9|14012.8|14015|14009|499
1582506000000|2020-02-24 01:00:00|14016.8|14010.8|14014.7|14008.7|14019.4|14013.9|14012.8|14008.2|559
1582506300000|2020-02-24 01:05:00|14014.8|14008.8|14019|14013|14019.8|14013.8|14014.6|14008.6|582
1582506600000|2020-02-24 01:10:00|14019.1|14013.1|14018.6|14012.6|14022.2|14017.2|14017.6|14012.3|570
1582506900000|2020-02-24 01:15:00|14018.5|14012.5|14020.5|14014.5|14021.6|14015.6|14014.7|14008.7|541
1582507200000|2020-02-24 01:20:00|14020.9|14014.9|14017.3|14011.3|14021.8|14015.8|14014.4|14008.4|490
1582507500000|2020-02-24 01:25:00|14017.2|14011.2|14029.6|14023.6|14031.2|14025.2|14016.4|14010.4|582
1582507800000|2020-02-24 01:30:00|14029.5|14023.5|14018.5|14012.5|14029.5|14023.5|14016.2|14010.2|548
1582508100000|2020-02-24 01:35:00|14018.6|14012.6|14023.7|14017.7|14025.9|14020.9|14018.5|14012.5|488
1582508400000|2020-02-24 01:40:00|14023.8|14017.8|14018.9|14012.9|14024.4|14018.4|14016.2|14010.3|525
1582508700000|2020-02-24 01:45:00|14018.7|14012.7|14011.5|14008.5|14019.5|14013.5|14011.5|14007.4|530
1582509000000|2020-02-24 01:50:00|14011.6|14008.6|14017.2|14011.2|14019|14014|14009.8|14005.2|535
1582509300000|2020-02-24 01:55:00|14017.3|14011.3|14014.3|14008.3|14018.6|14012.6|14013.8|14007.8|580
1582509600000|2020-02-24 02:00:00|14014|14008|14017.1|14011.1|14017.6|14011.6|14008.4|14003.6|596
1582509900000|2020-02-24 02:05:00|14017|14011|14013.4|14007.4|14017.5|14011.5|14012.6|14006.6|496
1582510200000|2020-02-24 02:10:00|14013.3|14007.3|14015.2|14009.2|14015.4|14009.4|14011.9|14005.9|413
1582510500000|2020-02-24 02:15:00|14015.3|14009.3|14016.2|14010.2|14017.1|14011.5|14013.5|14008.9|432
1582510800000|2020-02-24 02:20:00|14016.3|14010.3|14014.7|14011.7|14017.6|14012.4|14014.4|14008.4|477
1582511100000|2020-02-24 02:25:00|14014.8|14011.8|14018|14015|14019.6|14015.1|14014.2|14009.4|442
1582511400000|2020-02-24 02:30:00|14017.9|14014.9|14022.3|14016.3|14022.8|14018.5|14017.8|14013.2|395
1582511700000|2020-02-24 02:35:00|14022.4|14016.4|14021|14015|14022.7|14017.8|14019.8|14014.6|486
1582512000000|2020-02-24 02:40:00|14021.1|14015.1|14016.8|14013.8|14021.3|14015.8|14016.5|14012.2|418
1582512300000|2020-02-24 02:45:00|14017|14014|14014|14011|14019.7|14015.1|14013.6|14009.5|375
1582512600000|2020-02-24 02:50:00|14013.9|14010.9|14018|14012|14019.7|14013.9|14013.6|14009.2|437
1582512900000|2020-02-24 02:55:00|14018.1|14012.1|14021.1|14018.1|14022.5|14018.2|14017.3|14011.3|463
1582513200000|2020-02-24 03:00:00|14020.7|14017.7|14021.3|14018.3|14022.6|14018.3|14019.5|14015|309
1582513500000|2020-02-24 03:05:00|14021.2|14018.2|14018.6|14015.6|14024|14019.4|14018.6|14013.3|342
1582513800000|2020-02-24 03:10:00|14020.4|14014.4|14017.3|14011.3|14020.5|14014.5|14015|14009.8|494
1582514100000|2020-02-24 03:15:00|14017.2|14011.2|14017|14011|14017.4|14012.8|14013.9|14009.3|366
1582514400000|2020-02-24 03:20:00|14016.9|14010.9|14015.7|14009.7|14017.3|14011.3|14013.6|14009.2|306
1582514700000|2020-02-24 03:25:00|14015.6|14009.6|14012.9|14009.9|14016.2|14011.4|14012.8|14008.2|245
1582515000000|2020-02-24 03:30:00|14013.1|14010.1|14015.3|14009.3|14015.5|14010.8|14009.8|14005.5|473
1582515300000|2020-02-24 03:35:00|14015.2|14009.2|14014.5|14008.5|14016.1|14011.5|14012.7|14007.3|461
1582515600000|2020-02-24 03:40:00|14014.4|14008.4|14015.8|14009.8|14016.2|14011.1|14012.9|14008.4|303
1582515900000|2020-02-24 03:45:00|14015.7|14009.7|14019.8|14013.8|14020.8|14016.3|14014.2|14009.5|321
1582516200000|2020-02-24 03:50:00|14019.9|14013.9|14015.2|14009.2|14020|14014.7|14013.6|14007.6|419
1582516500000|2020-02-24 03:55:00|14015.3|14009.3|14015.5|14009.5|14016.1|14010.2|14012.8|14008.3|304
1582516800000|2020-02-24 04:00:00|14013.9|14010.9|14015.4|14009.4|14015.5|14010.9|14012.1|14007.2|325
1582517100000|2020-02-24 04:05:00|14015.3|14009.3|14014.5|14008.5|14015.5|14009.5|14014.3|14008.3|173
1582517400000|2020-02-24 04:10:00|14014.4|14008.4|14012|14009|14014.9|14009.3|14011.9|14007.4|271
1582517700000|2020-02-24 04:15:00|14011.9|14008.9|14014.5|14008.5|14014.8|14009.9|14011.5|14006.5|260
1582518000000|2020-02-24 04:20:00|14014.4|14008.4|14014.9|14008.9|14015.4|14010.8|14012.9|14008.3|227
1582518300000|2020-02-24 04:25:00|14015|14009|14016.2|14010.2|14016.3|14011.2|14013.6|14008.9|215
1582518600000|2020-02-24 04:30:00|14016.3|14010.3|14013.5|14010.5|14016.4|14011.4|14013.4|14008.9|148
1582518900000|2020-02-24 04:35:00|14013.4|14010.4|14014.1|14008.1|14015.8|14010.6|14012.7|14007.7|210
1582519200000|2020-02-24 04:40:00|14014|14008|14012.2|14006.2|14014.1|14009.3|14010.6|14006.1|408
1582519500000|2020-02-24 04:45:00|14012.4|14006.4|14012.8|14006.8|14013.4|14007.4|14012|14006|495
1582519800000|2020-02-24 04:50:00|14013|14007|14011.9|14005.9|14013|14008|14010.4|14005.6|422
1582520100000|2020-02-24 04:55:00|14012|14006|14010.4|14004.4|14013|14007.6|14010.3|14004.3|250
1582520400000|2020-02-24 05:00:00|14010.3|14004.3|14014.3|14008.3|14014.5|14009.5|14010.3|14004.3|377
1582520700000|2020-02-24 05:05:00|14014.4|14008.4|14014.3|14008.3|14014.7|14009.9|14011.7|14007.4|428
1582521000000|2020-02-24 05:10:00|14014.2|14008.2|14013.3|14010.3|14014.6|14010.4|14011.9|14007.8|374
1582521300000|2020-02-24 05:15:00|14013.2|14010.2|14015|14012|14016.3|14012.3|14012.9|14009|234
1582521600000|2020-02-24 05:20:00|14015.1|14012.1|14015.1|14009.1|14016.5|14012.2|14013.2|14008.6|438
1582521900000|2020-02-24 05:25:00|14015.2|14009.2|14014.9|14008.9|14016.3|14011.8|14014.5|14008.7|399
1582522200000|2020-02-24 05:30:00|14015|14009|14015.6|14009.6|14015.8|14011.3|14013.6|14008.6|387
1582522500000|2020-02-24 05:35:00|14015.5|14009.5|14017.1|14011.1|14017.2|14011.5|14014.4|14009.2|368
1582522800000|2020-02-24 05:40:00|14017|14011|14017.3|14011.3|14017.6|14012.6|14015.6|14010.6|370
1582523100000|2020-02-24 05:45:00|14017.2|14011.2|14018.3|14015.3|14020.9|14016.4|14015.9|14011.1|374
1582523400000|2020-02-24 05:50:00|14018.4|14015.4|14017.5|14014.5|14022.6|14016.6|14017.5|14012.9|407
1582523700000|2020-02-24 05:55:00|14019.3|14013.3|14020.9|14014.9|14022.5|14018|14017.6|14012.3|502
1582524000000|2020-02-24 06:00:00|14021.1|14015.1|14020.7|14017.7|14021.4|14018|14017.9|14013.2|384
1582524300000|2020-02-24 06:05:00|14020.8|14017.8|14025.8|14022.8|14027.2|14022.8|14018.4|14014.2|522
1582524600000|2020-02-24 06:10:00|14025.7|14022.7|14027.6|14024.6|14029.3|14025|14021.8|14017.1|344
1582524900000|2020-02-24 06:15:00|14027.7|14024.7|14029.4|14023.4|14033.5|14028.2|14027.2|14023.1|351
1582525200000|2020-02-24 06:20:00|14027.9|14024.9|14027.9|14024.9|14029.6|14025.1|14027.5|14023|181
1582525500000|2020-02-24 06:25:00|14028|14025|14036.6|14030.6|14036.8|14031.6|14027.7|14023.7|390
1582525800000|2020-02-24 06:30:00|14036.7|14030.7|14028.1|14025.1|14037.9|14032.8|14028|14023.8|349
1582526100000|2020-02-24 06:35:00|14029.7|14023.7|14031.3|14025.3|14031.4|14026.5|14027.4|14023.1|219
1582526400000|2020-02-24 06:40:00|14031.4|14025.4|14031.9|14028.9|14034.3|14029.3|14030.1|14025.1|372
1582526700000|2020-02-24 06:45:00|14032|14029|14035.5|14029.5|14035.5|14030.8|14031.1|14026.6|392
1582527000000|2020-02-24 06:50:00|14035.6|14029.6|14033.7|14027.7|14036.7|14031.4|14032.4|14027.7|430
1582527300000|2020-02-24 06:55:00|14033.6|14027.6|14029|14026|14034.1|14029.1|14028.9|14024.4|381
1582527600000|2020-02-24 07:00:00|14028.9|14025.9|14032|14029|14033.6|14029.2|14027.8|14023.5|253
1582527900000|2020-02-24 07:05:00|14031.9|14028.9|14035|14032|14038.1|14033.3|14031.9|14028.4|295
1582528200000|2020-02-24 07:10:00|14035.1|14032.1|14042.9|14036.9|14042.9|14038.3|14034.1|14030.4|290
1582528500000|2020-02-24 07:15:00|14041.3|14038.3|14040.1|14037.1|14046.2|14041|14039.7|14034.3|364
1582528800000|2020-02-24 07:20:00|14040|14037|14036|14033|14042.1|14037.5|14035.7|14031.1|239
1582529100000|2020-02-24 07:25:00|14036.1|14033.1|14030.4|14024.4|14036.3|14033.1|14025.9|14020.2|428
1582529400000|2020-02-24 07:30:00|14030.5|14024.5|14030|14024|14032.5|14027.6|14025.7|14021.3|423
1582529700000|2020-02-24 07:35:00|14030.1|14024.1|14024.5|14021.5|14030.7|14026.3|14024|14019.2|231
1582530000000|2020-02-24 07:40:00|14024.4|14021.4|14028.6|14025.6|14029.9|14025.7|14024.4|14019.9|236
1582530300000|2020-02-24 07:45:00|14028.7|14025.7|14027.8|14021.8|14032.5|14028.4|14026.1|14021.5|280
1582530600000|2020-02-24 07:50:00|14026.2|14023.2|14032.9|14029.9|14034.6|14030.5|14026.2|14021.7|260
1582530900000|2020-02-24 07:55:00|14032.8|14029.8|14029.8|14026.8|14035.3|14031.2|14029.7|14025.4|224
1582531200000|2020-02-24 08:00:00|14029.9|14026.9|14025.7|14022.7|14033.1|14029|14025.7|14021.2|351
1582531500000|2020-02-24 08:05:00|14025.8|14022.8|14031.2|14028.2|14031.7|14028.3|14025.6|14022.4|344
1582531800000|2020-02-24 08:10:00|14031.3|14028.3|14033.3|14027.3|14034.4|14030|14031.1|14026.8|292
1582532100000|2020-02-24 08:15:00|14031.8|14028.8|14028.7|14022.7|14033.2|14028.8|14026.3|14022.1|432
1582532400000|2020-02-24 08:20:00|14028.8|14022.8|14027|14024|14030.1|14025.6|14026.8|14022.8|258
1582532700000|2020-02-24 08:25:00|14026.9|14023.9|14023.4|14020.4|14027.6|14024.6|14023.3|14018.9|296
1582533000000|2020-02-24 08:30:00|14023.3|14020.3|14024.1|14021.1|14027.1|14023.3|14021.8|14017.5|373
1582533300000|2020-02-24 08:35:00|14024.2|14021.2|14022.8|14019.8|14026.1|14021.7|14022.8|14017.7|270
1582533600000|2020-02-24 08:40:00|14022.7|14019.7|14022.6|14019.6|14025.7|14021.7|14022.6|14019.4|262
1582533900000|2020-02-24 08:45:00|14022.7|14019.7|14022.3|14016.3|14022.7|14019.7|14019.6|14015.1|326
1582534200000|2020-02-24 08:50:00|14022.2|14016.2|14020.6|14017.6|14024|14019.6|14020.6|14016.1|375
1582534500000|2020-02-24 08:55:00|14022.4|14016.4|14018.8|14012.8|14022.6|14018.1|14017|14012.4|240
1582534800000|2020-02-24 09:00:00|14018.9|14012.9|14015.1|14012.1|14022.3|14017.9|14014.2|14010.2|529
1582535100000|2020-02-24 09:05:00|14015|14012|14015.8|14009.8|14019.1|14014.2|14012.6|14008|419
1582535400000|2020-02-24 09:10:00|14015.7|14009.7|14015.8|14012.8|14017.1|14013.3|14013.3|14008.7|320
1582535700000|2020-02-24 09:15:00|14015.9|14012.9|14018.7|14012.7|14018.9|14015.1|14015.2|14010.7|377
1582536000000|2020-02-24 09:20:00|14017.1|14014.1|14017.2|14014.2|14018.8|14014.5|14016.6|14012.1|231
1582536300000|2020-02-24 09:25:00|14017.3|14014.3|14021.2|14015.2|14021.2|14016.8|14017.2|14013.9|169
1582536600000|2020-02-24 09:30:00|14021.3|14015.3|14020.8|14017.8|14021.9|14018.1|14018.8|14014.7|324
1582536900000|2020-02-24 09:35:00|14020.9|14017.9|14026.1|14023.1|14027.4|14023.1|14020.6|14016.3|350
1582537200000|2020-02-24 09:40:00|14026.2|14023.2|14026.2|14023.2|14028|14023.5|14025.7|14021.5|150
1582537500000|2020-02-24 09:45:00|14026.3|14023.3|14026.2|14023.2|14027.6|14023.6|14025.4|14021.3|190
1582537800000|2020-02-24 09:50:00|14026.1|14023.1|14025.3|14022.3|14026.2|14023.2|14025.1|14022.1|237
1582538100000|2020-02-24 09:55:00|14025.2|14022.2|14021.3|14018.3|14026.1|14022.3|14021.1|14016.5|297
1582538400000|2020-02-24 10:00:00|14021.2|14018.2|14023.2|14020.2|14023.6|14020.5|14020.3|14017.3|179
1582538700000|2020-02-24 10:05:00|14023.1|14020.1|14021.8|14018.8|14025.7|14022.1|14021.8|14017.3|240
1582539000000|2020-02-24 10:10:00|14021.9|14018.9|14020.9|14017.9|14023.4|14019|14019.1|14015.4|179
1582539300000|2020-02-24 10:15:00|14021|14018|14021.9|14018.9|14022.2|14019.2|14020.7|14017.7|114
1582539600000|2020-02-24 10:20:00|14021.7|14018.7|14023.9|14020.9|14025|14021|14021.5|14016.9|163
1582539900000|2020-02-24 10:25:00|14023.8|14020.8|14025.9|14022.9|14027.6|14023.1|14022.9|14019.4|217
1582540200000|2020-02-24 10:30:00|14026|14023|14026.6|14023.6|14028.4|14023.9|14025.9|14021.3|193
1582540500000|2020-02-24 10:35:00|14026.5|14023.5|14026.5|14023.5|14028|14023.6|14024.6|14019.6|241
1582540800000|2020-02-24 10:40:00|14026.4|14023.4|14025.2|14022.2|14028|14023.4|14024.7|14020.2|141
1582541100000|2020-02-24 10:45:00|14025.1|14022.1|14024.3|14021.3|14026.3|14022.2|14024|14019.5|274
1582541400000|2020-02-24 10:50:00|14024.5|14021.5|14026.7|14023.7|14028.3|14023.8|14024.4|14020.1|212
1582541700000|2020-02-24 10:55:00|14026.6|14023.6|14027.2|14024.2|14028.7|14024.4|14026.6|14022.5|145
1582542000000|2020-02-24 11:00:00|14027.1|14024.1|14025.6|14022.6|14027.8|14024.2|14025.2|14020.9|243
1582542300000|2020-02-24 11:05:00|14025.7|14022.7|14027.1|14024.1|14028.6|14024.3|14025.7|14021.6|245
1582542600000|2020-02-24 11:10:00|14027|14024|14025.2|14022.2|14028.2|14024.1|14025.2|14020.7|272
1582542900000|2020-02-24 11:15:00|14025.3|14022.3|14025.2|14022.2|14025.5|14022.5|14025|14022|164
1582543200000|2020-02-24 11:20:00|14025.3|14022.3|14025.1|14022.1|14025.4|14022.4|14024.9|14021.9|186
1582543500000|2020-02-24 11:25:00|14025.2|14022.2|14025.2|14022.2|14025.3|14022.3|14024.8|14021.8|116
1582543800000|2020-02-24 11:30:00|14025.3|14022.3|14026.6|14020.6|14028.3|14023.1|14025.1|14020.6|244
1582544100000|2020-02-24 11:35:00|14026.5|14020.5|14024.9|14018.9|14026.5|14022.5|14023.1|14018.8|273
1582544400000|2020-02-24 11:40:00|14023.3|14020.3|14021.9|14018.9|14025|14020.4|14021.4|14017|190
1582544700000|2020-02-24 11:45:00|14022|14019|14022.1|14019.1|14023.7|14019.2|14021.4|14017.2|175
1582545000000|2020-02-24 11:50:00|14022|14019|14020.5|14017.5|14023.5|14019.3|14020.4|14017.3|154
1582545300000|2020-02-24 11:55:00|14020.1|14017.1|14021.9|14018.9|14022.4|14019|14019.6|14015.2|216
1582545600000|2020-02-24 12:00:00|14021.8|14018.8|14020.9|14014.9|14023.1|14019.3|14019|14014.4|233
1582545900000|2020-02-24 12:05:00|14020.8|14014.8|14021.8|14015.8|14022.7|14018.2|14019.7|14014.8|214
1582546200000|2020-02-24 12:10:00|14021.9|14015.9|14019.3|14016.3|14022.7|14017.5|14019.3|14014.7|269
1582546500000|2020-02-24 12:15:00|14020.9|14014.9|14021.6|14015.6|14022.6|14018.2|14019.2|14014.9|242
1582546800000|2020-02-24 12:20:00|14021.7|14015.7|14021.9|14015.9|14022.1|14016.1|14021.3|14015.3|158
1582547100000|2020-02-24 12:25:00|14022|14016|14021.6|14015.6|14022.3|14016.3|14021.3|14015.3|200
1582547400000|2020-02-24 12:30:00|14021.5|14015.5|14021.4|14015.4|14022|14017.2|14020.2|14015.3|198
1582547700000|2020-02-24 12:35:00|14021.5|14015.5|14021.5|14015.5|14021.8|14017.2|14019.6|14015.1|182
1582548000000|2020-02-24 12:40:00|14021.4|14015.4|14020.2|14017.2|14024.8|14019.6|14019.9|14015.3|247
1582548300000|2020-02-24 12:45:00|14020.3|14017.3|14020|14017|14020.4|14017.4|14019.7|14016.7|98
1582548600000|2020-02-24 12:50:00|14020.1|14017.1|14020|14017|14021.6|14017.3|14019.6|14015.3|120
1582548900000|2020-02-24 12:55:00|14019.9|14016.9|14017.8|14011.8|14020.2|14016.9|14016.6|14011.7|219
1582549200000|2020-02-24 13:00:00|14017.7|14011.7|14017.5|14011.5|14019.6|14014.4|14015.6|14010.8|411
1582549500000|2020-02-24 13:05:00|14017.4|14011.4|14018.1|14015.1|14019.8|14015.2|14015.7|14011.2|326
1582549800000|2020-02-24 13:10:00|14019.6|14013.6|14019.4|14013.4|14020.8|14016.3|14017.7|14013.2|299
1582550100000|2020-02-24 13:15:00|14017.8|14014.8|14018.2|14015.2|14020.4|14015.9|14017.7|14013.6|213
1582550400000|2020-02-24 13:20:00|14018.1|14015.1|14019|14013|14019.1|14015.2|14016.3|14011.9|365
1582550700000|2020-02-24 13:25:00|14018.9|14012.9|14018.6|14012.6|14019.1|14014.1|14017|14012.2|219
1582551000000|2020-02-24 13:30:00|14018.7|14012.7|14019|14016|14020.6|14016.2|14017.4|14012.5|294
1582551300000|2020-02-24 13:35:00|14018.9|14015.9|14018.9|14015.9|14020.6|14016.1|14018.5|14013.9|262
1582551600000|2020-02-24 13:40:00|14018.8|14015.8|14021.9|14015.9|14022.3|14016.3|14018.2|14015.2|233
1582551900000|2020-02-24 13:45:00|14021.6|14015.6|14022.5|14016.5|14023.4|14018.9|14021.4|14015.4|297
1582552200000|2020-02-24 13:50:00|14022.6|14016.6|14023.9|14017.9|14024.8|14019.8|14021.8|14016.6|340
1582552500000|2020-02-24 13:55:00|14023.7|14017.7|14024.2|14018.2|14025.5|14019.5|14022.4|14017.5|353
1582552800000|2020-02-24 14:00:00|14024.3|14018.3|14022.9|14016.9|14024.3|14019.3|14021.1|14016.5|309
1582553100000|2020-02-24 14:05:00|14023|14017|14022.2|14016.2|14023|14017.8|14020.2|14014.2|427
1582553400000|2020-02-24 14:10:00|14022.1|14016.1|14022.7|14016.7|14022.8|14017.1|14018.2|14013.6|442
1582553700000|2020-02-24 14:15:00|14022.8|14016.8|14024.6|14018.6|14025.3|14020.7|14019.9|14015.4|605
1582554000000|2020-02-24 14:20:00|14024.7|14018.7|14020.9|14014.9|14024.7|14018.9|14019.5|14014.9|546
1582554300000|2020-02-24 14:25:00|14021|14015|14017.1|14011.1|14021.9|14017.3|14014.7|14010.2|549
1582554600000|2020-02-24 14:30:00|14017.3|14011.3|14016|14010|14017.5|14012.7|14014|14009.2|550
1582554900000|2020-02-24 14:35:00|14015.9|14009.9|14014.5|14008.5|14016.5|14010.5|14013.1|14008.2|391
1582555200000|2020-02-24 14:40:00|14014.4|14008.4|14012.2|14006.2|14015.8|14010.9|14010.2|14005.6|516
1582555500000|2020-02-24 14:45:00|14012.3|14006.3|14008.7|14002.7|14012.7|14008.2|14007.6|14002.7|512
1582555800000|2020-02-24 14:50:00|14008.6|14002.6|14000.8|13994.8|14009.2|14004.5|14000.2|13994.3|454
1582556100000|2020-02-24 14:55:00|14001|13995|14001.1|13995.1|14002.5|13996.5|13996.7|13990.7|609
1582556400000|2020-02-24 15:00:00|14001.2|13995.2|13998.6|13992.6|14002.7|13996.7|13996.9|13992.4|512
1582556700000|2020-02-24 15:05:00|13997.2|13994.2|13989.9|13983.9|13999|13994.3|13988.2|13982.2|504
1582557000000|2020-02-24 15:10:00|13989.6|13983.6|13990.3|13984.3|13991.9|13985.9|13986.6|13982.1|583
1582557300000|2020-02-24 15:15:00|13990.1|13984.1|13989.2|13983.2|13990.4|13985.4|13985.8|13981.2|414
1582557600000|2020-02-24 15:20:00|13989.3|13983.3|13989.3|13986.3|13993.8|13988.5|13989|13983|405
1582557900000|2020-02-24 15:25:00|13990.9|13984.9|13989.9|13986.9|13992.5|13987.3|13988.9|13984.4|395
1582558200000|2020-02-24 15:30:00|13990|13987|13993.9|13987.9|13994.1|13988.6|13989.4|13985.1|546
1582558500000|2020-02-24 15:35:00|13993.8|13987.8|13992.9|13986.9|13995.3|13990.9|13991.9|13985.9|542
1582558800000|2020-02-24 15:40:00|13992.8|13986.8|13993.3|13987.3|13993.9|13988.5|13990.6|13986.1|315
1582559100000|2020-02-24 15:45:00|13993.2|13987.2|13989.9|13986.9|13993.5|13988.5|13989.7|13985.4|312
1582559400000|2020-02-24 15:50:00|13990|13987|13991.6|13985.6|13992.9|13987.9|13989.8|13985.3|277
1582559700000|2020-02-24 15:55:00|13991.7|13985.7|13994.9|13988.9|13995.4|13990.4|13989.8|13985.4|381
1582560000000|2020-02-24 16:00:00|13993.4|13990.4|13993.3|13987.3|13995.1|13990.4|13988.3|13983.7|463
1582560300000|2020-02-24 16:05:00|13993.2|13987.2|13995.8|13989.8|13996|13990|13991.8|13987|327
1582560600000|2020-02-24 16:10:00|13995.7|13989.7|13996|13990|13998|13992|13993|13987.6|362
1582560900000|2020-02-24 16:15:00|13996.1|13990.1|13992.4|13986.4|13996.3|13991|13991.6|13986.1|353
1582561200000|2020-02-24 16:20:00|13992.5|13986.5|13991.5|13985.5|13993.5|13987.5|13991.5|13985.5|313
1582561500000|2020-02-24 16:25:00|13991.6|13985.6|13991.7|13985.7|13991.9|13987.5|13989.3|13984.3|335
1582561800000|2020-02-24 16:30:00|13991.3|13985.3|13991.6|13985.6|13991.8|13987.1|13988.8|13984.2|338
1582562100000|2020-02-24 16:35:00|13991.5|13985.5|13991.2|13985.2|13991.9|13987.1|13988.7|13983.4|462
1582562400000|2020-02-24 16:40:00|13991.3|13985.3|13991.5|13985.5|13992.2|13987.7|13989.6|13984.5|420
1582562700000|2020-02-24 16:45:00|13991.4|13985.4|13991.7|13985.7|13992.1|13987.5|13989.7|13985.2|383
1582563000000|2020-02-24 16:50:00|13992|13986|13993.5|13987.5|13994.3|13988.9|13991.7|13985.7|365
1582563300000|2020-02-24 16:55:00|13993.4|13987.4|13993.2|13987.2|13994.2|13989.6|13990.9|13986.4|334
1582563600000|2020-02-24 17:00:00|13993.3|13987.3|13993.7|13987.7|13994.5|13989.4|13992.4|13986.4|381
1582563900000|2020-02-24 17:05:00|13994|13988|13993.6|13987.6|13994.2|13988.2|13992.4|13986.4|410
1582564200000|2020-02-24 17:10:00|13993.7|13987.7|13991.5|13985.5|13994.3|13988.4|13990|13985.1|403
1582564500000|2020-02-24 17:15:00|13991.6|13985.6|13991.7|13985.7|13992.7|13987.3|13990.2|13985.1|399
1582564800000|2020-02-24 17:20:00|13991.6|13985.6|13991.4|13985.4|13992.8|13986.8|13991.2|13985.2|296
1582565100000|2020-02-24 17:25:00|13991.5|13985.5|13993.7|13987.7|13993.9|13988.1|13988.7|13984.3|405
1582565400000|2020-02-24 17:30:00|13993.8|13987.8|13991.7|13985.7|13994|13988|13990.1|13985.4|384
1582565700000|2020-02-24 17:35:00|13991.8|13985.8|13990.1|13987.1|13992.2|13987.3|13989.8|13985.3|312
1582566000000|2020-02-24 17:40:00|13991.6|13985.6|13991.5|13985.5|13992.4|13987.8|13988.7|13984.2|219
1582566300000|2020-02-24 17:45:00|13991.4|13985.4|13988.6|13982.6|13991.6|13986.9|13988.1|13982.4|156
1582566600000|2020-02-24 17:50:00|13988.8|13982.8|13988.1|13982.1|13989.6|13984.4|13986.1|13981.3|313
1582566900000|2020-02-24 17:55:00|13988.2|13982.2|13988.1|13982.1|13988.7|13984.2|13986.6|13981.7|312
1582567200000|2020-02-24 18:00:00|13988.4|13982.4|13989.1|13983.1|13989.7|13984.3|13987.1|13982.1|445
1582567500000|2020-02-24 18:05:00|13989|13983|13988.8|13982.8|13989.6|13984.9|13986.3|13981.4|304
1582567800000|2020-02-24 18:10:00|13988.9|13982.9|13988.5|13982.5|13988.9|13984.3|13986.7|13982.2|165
1582568100000|2020-02-24 18:15:00|13988.4|13982.4|13989.4|13983.4|13989.7|13984.7|13986.9|13982.4|233
1582568400000|2020-02-24 18:20:00|13989.3|13983.3|13991.9|13985.9|13992|13987.2|13988.1|13983.3|244
1582568700000|2020-02-24 18:25:00|13991.8|13985.8|13990.9|13984.9|13992|13986.4|13989.3|13984.4|301
1582569000000|2020-02-24 18:30:00|13991|13985|13990.5|13984.5|13991.4|13986.8|13989.2|13984.1|331
1582569300000|2020-02-24 18:35:00|13990.6|13984.6|13990.6|13984.6|13990.7|13986.1|13989.1|13983.8|246
1582569600000|2020-02-24 18:40:00|13990.5|13984.5|13992.4|13986.4|13992.9|13988.2|13988.8|13984|193
1582569900000|2020-02-24 18:45:00|13992.3|13986.3|13991.1|13985.1|13992.9|13986.9|13990.7|13984.7|283
1582570200000|2020-02-24 18:50:00|13991.2|13985.2|13992.4|13986.4|13993.2|13988.7|13990.7|13985|272
1582570500000|2020-02-24 18:55:00|13992.3|13986.3|13991.4|13985.4|13992.5|13986.5|13990.9|13984.9|216
1582570800000|2020-02-24 19:00:00|13991.3|13985.3|13993|13987|13993.2|13988.7|13990.1|13985.2|299
1582571100000|2020-02-24 19:05:00|13993.1|13987.1|13997.5|13991.5|13998.9|13993.5|13992|13986.8|315
1582571400000|2020-02-24 19:10:00|13997.6|13991.6|13997.4|13991.4|13998.8|13992.8|13996|13990|325
1582571700000|2020-02-24 19:15:00|13997.5|13991.5|13997.6|13991.6|13998.4|13992.4|13994.6|13989.1|363
1582572000000|2020-02-24 19:20:00|13997.7|13991.7|14000.1|13994.1|14000.8|13994.8|13997.5|13991.5|341
1582572300000|2020-02-24 19:25:00|14000|13994|13999.1|13993.1|14000.7|13996.2|13998|13992.9|330
1582572600000|2020-02-24 19:30:00|13999.2|13993.2|14001.1|13995.1|14001.4|13995.4|13998.8|13992.8|436
1582572900000|2020-02-24 19:35:00|14001.2|13995.2|14001|13995|14001.6|13996.3|13999.3|13994.2|331
1582573200000|2020-02-24 19:40:00|14001.1|13995.1|13999.8|13993.8|14001.4|13996|13999|13993.3|342
1582573500000|2020-02-24 19:45:00|13999.6|13993.6|14000.2|13994.2|14002.5|13997.7|13998.8|13993.6|301
1582573800000|2020-02-24 19:50:00|14000.3|13994.3|13999.9|13993.9|14000.7|13994.7|13999.1|13993.1|289
1582574100000|2020-02-24 19:55:00|13999.8|13993.8|14001.5|13995.5|14003.4|13997.4|13998.4|13992.4|462
1582574400000|2020-02-24 20:00:00|14001.4|13995.4|14000.4|13994.4|14002.4|13996.4|13999.6|13993.6|588
1582574700000|2020-02-24 20:05:00|14000.3|13994.3|13998.4|13992.4|14001.4|13995.4|13997.6|13991.6|455
1582575000000|2020-02-24 20:10:00|13998.3|13992.3|13998.4|13992.4|14000.1|13994.1|13997.8|13991.8|301
1582575300000|2020-02-24 20:15:00|13998.3|13992.3|13998.7|13992.7|13999|13993|13997.1|13991.1|335
1582575600000|2020-02-24 20:20:00|13998.8|13992.8|14000.1|13994.1|14000.8|13994.8|13998.3|13992.3|239
1582575900000|2020-02-24 20:25:00|14000.2|13994.2|13999.6|13993.6|14001.1|13995.1|13998.8|13992.8|348
1582576200000|2020-02-24 20:30:00|13999.5|13993.5|14000.1|13994.1|14001|13995|13999.1|13993.1|377
1582576500000|2020-02-24 20:35:00|14000.2|13994.2|13999.8|13993.8|14000.7|13994.7|13999.4|13993.4|368
1582576800000|2020-02-24 20:40:00|13999.7|13993.7|13999.3|13993.3|14000.3|13994.3|13998.7|13992.7|305
1582577100000|2020-02-24 20:45:00|13999.2|13993.2|13999.3|13993.3|13999.7|13993.7|13998.4|13992.4|376
1582577400000|2020-02-24 20:50:00|13999.4|13993.4|13998.5|13992.5|14000|13994|13998.4|13992.4|298
1582577700000|2020-02-24 20:55:00|13998.6|13992.6|14001.2|13995.2|14001.4|13995.4|13997.8|13991.8|140
1582578000000|2020-02-24 21:00:00|14001.3|13995.3|14001|13995|14001.3|13995.3|14000.3|13994.3|196
1582578300000|2020-02-24 21:05:00|14001.1|13995.1|13999|13993|14001.1|13995.1|13998.4|13992.4|180
1582578600000|2020-02-24 21:10:00|13999.1|13993.1|13997.7|13991.7|13999.3|13993.3|13997.6|13991.6|105
1582578900000|2020-02-24 21:15:00|13997.9|13991.9|13998.1|13992.1|13998.5|13992.5|13997.6|13991.6|140
1582579200000|2020-02-24 21:20:00|13998|13992|13997.9|13991.9|13998.3|13992.3|13997.4|13991.4|96
1582579500000|2020-02-24 21:25:00|13997.8|13991.8|13998.5|13992.5|13998.6|13992.6|13997.7|13991.7|94
1582579800000|2020-02-24 21:30:00|13998.2|13992.2|13998.6|13992.6|13998.9|13992.9|13998|13992|61
1582580100000|2020-02-24 21:35:00|13998.5|13992.5|13998.4|13992.4|13998.8|13992.8|13997.8|13991.8|170
1582580400000|2020-02-24 21:40:00|13998.3|13992.3|13998.3|13992.3|13998.5|13992.5|13997.8|13991.8|95
1582580700000|2020-02-24 21:45:00|13998.2|13992.2|13998.9|13992.9|13999|13993|13997.9|13991.9|99
1582581000000|2020-02-24 21:50:00|13999|13993|13997.8|13991.8|13999.1|13993.1|13997.6|13991.6|84
1582581300000|2020-02-24 21:55:00|13997.9|13991.9|13997.1|13991.1|13998.4|13992.4|13997.1|13991.1|173
1582581600000|2020-02-24 22:00:00|13998.5|13992.5|14003.1|13992.7|14004.2|13992.8|13997.2|13991.2|25
1582581900000|2020-02-24 22:05:00|14003.6|13992.3|14004.5|13991.5|14005|13997.3|14000.2|13991.2|79
1582582200000|2020-02-24 22:10:00|14004.2|13991.8|14012.3|13994.9|14013|13994.9|14001.8|13989.6|120
1582582500000|2020-02-24 22:15:00|14011.8|13995|14011.5|13989.7|14013.2|13995.6|14005.7|13987.9|144
1582582800000|2020-02-24 22:20:00|14009.7|13989.3|14010.6|13989.8|14012.5|13991|14008.7|13987.3|101
1582583100000|2020-02-24 22:25:00|14011.1|13989.9|14012.2|13990.5|14013.8|13992.1|14008.7|13989.2|114
1582583400000|2020-02-24 22:30:00|14011.4|13990.6|14002.6|13992.2|14012.8|13992.3|14001.4|13988.9|300
1582583700000|2020-02-24 22:35:00|14002.5|13992.3|14001.9|13993.6|14003.6|13994.2|14000.7|13991|258
1582584000000|2020-02-24 22:40:00|14001|13994.3|14001|13991.6|14002.8|13994.3|14000.1|13990.9|171
1582584300000|2020-02-24 22:45:00|14000.4|13991.5|13999.5|13992.7|14002.4|13992.9|13999.3|13990.6|135
1582584600000|2020-02-24 22:50:00|13999.8|13992.6|14000.9|13993.1|14001.8|13993.6|13999.4|13991|202
1582584900000|2020-02-24 22:55:00|14000.3|13993|14000.7|13991.8|14001.1|13993.7|13999.8|13991.1|216
1582585200000|2020-02-24 23:00:00|14000.5|13992|13999.2|13993.2|14001.9|13994.8|13997.8|13991.6|177
1582585500000|2020-02-24 23:05:00|13999.1|13993.1|13998.5|13992.5|13999.5|13993.5|13997.8|13991.8|100
1582585800000|2020-02-24 23:10:00|13998.7|13992.7|13998.3|13992.3|13998.7|13992.7|13997.5|13991.5|85
1582586100000|2020-02-24 23:15:00|13998.4|13992.4|13997.4|13991.4|13999.4|13993.4|13996.3|13990.3|368
1582586400000|2020-02-24 23:20:00|13997.2|13991.2|13997.1|13991.1|13998.6|13992.6|13995.6|13989.6|379
1582586700000|2020-02-24 23:25:00|13997|13991|13996.3|13990.3|13999.1|13993.1|13995.9|13989.9|491
1582587000000|2020-02-24 23:30:00|13996.2|13990.2|13997.4|13991.4|14000.8|13994.8|13996|13990|511
1582587300000|2020-02-24 23:35:00|13997.5|13991.5|13996.5|13990.5|14000.3|13994.3|13995.6|13989.6|550
1582587600000|2020-02-24 23:40:00|13996.7|13990.7|13993|13987|13996.8|13990.8|13991.9|13985.9|533
1582587900000|2020-02-24 23:45:00|13993.1|13987.1|13991.4|13985.4|13993.9|13987.9|13988.9|13982.9|521
1582588200000|2020-02-24 23:50:00|13991.7|13985.7|13991.5|13985.5|13994|13988|13990.7|13984.7|421
1582588500000|2020-02-24 23:55:00|13991.4|13985.4|13991.6|13985.6|13993.2|13987.2|13990.4|13984.4|474
1582588800000|2020-02-25 00:00:00|13991.8|13985.8|13989.1|13983.1|13992.6|13988|13988.2|13982.2|510
1582589100000|2020-02-25 00:05:00|13989|13983|13984.9|13978.9|13990.7|13984.7|13982.1|13977.2|731
1582589400000|2020-02-25 00:10:00|13985|13979|13981.4|13975.4|13985.1|13980|13979.7|13975.2|591
1582589700000|2020-02-25 00:15:00|13981.5|13975.5|13977.6|13971.6|13981.8|13977.1|13975.2|13970.7|525
1582590000000|2020-02-25 00:20:00|13977.7|13971.7|13981.5|13975.5|13981.8|13977.1|13976.1|13971.7|362
1582590300000|2020-02-25 00:25:00|13981.6|13975.6|13981.8|13975.8|13983.5|13978.9|13978.3|13972.3|558
1582590600000|2020-02-25 00:30:00|13981.9|13975.9|13981.9|13978.9|13983.6|13979.4|13980.1|13975.6|470
1582590900000|2020-02-25 00:35:00|13982|13979|13982.7|13976.7|13984.5|13980|13980.4|13975.5|415
1582591200000|2020-02-25 00:40:00|13982.8|13976.8|13985.9|13982.9|13987.5|13982.9|13979.9|13975.3|449
1582591500000|2020-02-25 00:45:00|13986|13983|13983.6|13980.6|13988.6|13983|13982.3|13977.6|418
1582591800000|2020-02-25 00:50:00|13983.7|13980.7|13979.3|13976.3|13985.2|13980.7|13978.2|13973.7|391
1582592100000|2020-02-25 00:55:00|13979.2|13976.2|13977.9|13974.9|13980.7|13976.4|13977.5|13973.4|341
1582592400000|2020-02-25 01:00:00|13978|13975|13974.6|13971.6|13980.4|13976.4|13974.6|13970.2|555
1582592700000|2020-02-25 01:05:00|13976.2|13970.2|13973.4|13967.4|13976.7|13972.2|13970.8|13966.3|547
1582593000000|2020-02-25 01:10:00|13973.3|13967.3|13974.7|13968.7|13975.7|13971.3|13969.3|13964.8|526
1582593300000|2020-02-25 01:15:00|13974.6|13968.6|13974.8|13968.8|13975.6|13971.1|13972.4|13967.9|309
1582593600000|2020-02-25 01:20:00|13973.3|13970.3|13965.8|13962.8|13974.7|13970.3|13965.4|13961|631
1582593900000|2020-02-25 01:25:00|13967.3|13961.3|13966.9|13960.9|13969.2|13963.5|13960|13954|599
1582594200000|2020-02-25 01:30:00|13966.8|13960.8|13969.4|13963.4|13971.6|13967|13964|13960|559
1582594500000|2020-02-25 01:35:00|13967.8|13964.8|13967.8|13964.8|13970.6|13966.2|13964.7|13960.3|554
1582594800000|2020-02-25 01:40:00|13969.1|13963.1|13967.2|13964.2|13970.5|13966|13966.4|13961.9|524
1582595100000|2020-02-25 01:45:00|13967.4|13964.4|13964.7|13961.7|13969.2|13964.7|13963.8|13959.5|451
1582595400000|2020-02-25 01:50:00|13964.6|13961.6|13964.6|13961.6|13967.6|13963.2|13963.9|13959.5|421
1582595700000|2020-02-25 01:55:00|13964.7|13961.7|13966|13963|13967.7|13963.5|13963.7|13959.7|349
1582596000000|2020-02-25 02:00:00|13965.9|13962.9|13966.6|13960.6|13969.6|13965.2|13964.4|13959.8|387
1582596300000|2020-02-25 02:05:00|13966.5|13960.5|13966.1|13963.1|13967.4|13963.1|13964.2|13959.6|328
1582596600000|2020-02-25 02:10:00|13966|13963|13971|13968|13972.7|13968.1|13966|13961.8|503
1582596900000|2020-02-25 02:15:00|13970.9|13967.9|13967|13964|13971.7|13968|13965.4|13961.1|349
1582597200000|2020-02-25 02:20:00|13966.9|13963.9|13968.5|13962.5|13969.6|13964.7|13965.8|13961.3|333
1582597500000|2020-02-25 02:25:00|13968.4|13962.4|13967.4|13964.4|13971.1|13966.5|13966.6|13962.1|393
1582597800000|2020-02-25 02:30:00|13967.5|13964.5|13964.3|13961.3|13970.5|13965.9|13964.2|13959.8|504
1582598100000|2020-02-25 02:35:00|13965.9|13959.9|13965.4|13959.4|13967.2|13962.8|13963.1|13958.6|418
1582598400000|2020-02-25 02:40:00|13965.5|13959.5|13963.6|13960.6|13966.3|13961.7|13963|13959|395
1582598700000|2020-02-25 02:45:00|13963.7|13960.7|13963.4|13960.4|13965.3|13961|13962.1|13958.5|432
1582599000000|2020-02-25 02:50:00|13963.5|13960.5|13966.2|13963.2|13967.6|13963.2|13962.8|13958.5|557
1582599300000|2020-02-25 02:55:00|13966.1|13963.1|13965.1|13962.1|13968|13963.5|13963.6|13959.5|382
1582599600000|2020-02-25 03:00:00|13965.2|13962.2|13967.1|13964.1|13968.7|13964.7|13964.8|13960.5|359
1582599900000|2020-02-25 03:05:00|13967.2|13964.2|13967.4|13964.4|13969.4|13964.9|13964|13960.2|436
1582600200000|2020-02-25 03:10:00|13968.7|13962.7|13965.8|13962.8|13968.8|13964.4|13965.1|13960.6|416
1582600500000|2020-02-25 03:15:00|13965.7|13962.7|13970.2|13964.2|13971.4|13967|13965.2|13960.9|375
1582600800000|2020-02-25 03:20:00|13970.3|13964.3|13969|13966|13971.1|13966.5|13965.9|13961.1|343
1582601100000|2020-02-25 03:25:00|13970.5|13964.5|13970.1|13964.1|13970.7|13966.2|13966.8|13962.5|300
1582601400000|2020-02-25 03:30:00|13970|13964|13969.6|13963.6|13970.7|13966.4|13967.6|13963.2|301
1582601700000|2020-02-25 03:35:00|13969.5|13963.5|13968.8|13962.8|13970.5|13965.6|13967.1|13962.6|385
1582602000000|2020-02-25 03:40:00|13968.7|13962.7|13968.2|13965.2|13970|13965.6|13966.8|13962.4|368
1582602300000|2020-02-25 03:45:00|13968.3|13965.3|13968.4|13965.4|13970.7|13966.1|13968.1|13963.5|249
1582602600000|2020-02-25 03:50:00|13968.5|13965.5|13967.8|13964.8|13970.5|13966|13966.7|13962.3|220
1582602900000|2020-02-25 03:55:00|13967.9|13964.9|13968.9|13965.9|13970.4|13966|13967.4|13963.1|212
1582603200000|2020-02-25 04:00:00|13968.6|13965.6|13971.3|13968.3|13972.7|13968.7|13968.3|13963.6|247
1582603500000|2020-02-25 04:05:00|13971.4|13968.4|13972.2|13966.2|13973.1|13968.6|13969.6|13965.3|247
1582603800000|2020-02-25 04:10:00|13972.3|13966.3|13970.5|13967.5|13972.9|13968.4|13970.4|13966|192
1582604100000|2020-02-25 04:15:00|13970.7|13967.7|13972.9|13969.9|13974.4|13970.3|13970.6|13966.2|202
1582604400000|2020-02-25 04:20:00|13973|13970|13973.5|13970.5|13975.5|13971.2|13973|13968.9|216
1582604700000|2020-02-25 04:25:00|13973.6|13970.6|13972.5|13969.5|13975.4|13970.7|13972.1|13967.6|260
1582605000000|2020-02-25 04:30:00|13972.6|13969.6|13973.1|13967.1|13974.8|13970.4|13972.6|13967.1|146
1582605300000|2020-02-25 04:35:00|13973.2|13967.2|13974.6|13968.6|13975|13969.8|13971.2|13966.6|184
1582605600000|2020-02-25 04:40:00|13974.5|13968.5|13973.6|13970.6|13975|13970.6|13972.1|13967.5|215
1582605900000|2020-02-25 04:45:00|13973.5|13970.5|13973.2|13970.2|13975.4|13970.8|13972.9|13968.4|235
1582606200000|2020-02-25 04:50:00|13973.4|13970.4|13975.7|13969.7|13975.8|13971.2|13973.1|13968.7|184
1582606500000|2020-02-25 04:55:00|13975.6|13969.6|13976.6|13970.6|13976.8|13971.8|13974|13969.4|144
1582606800000|2020-02-25 05:00:00|13976.7|13970.7|13975.4|13972.4|13977|13972.6|13974.7|13970.3|188
1582607100000|2020-02-25 05:05:00|13975.3|13972.3|13974.2|13971.2|13977.4|13973.1|13974.1|13969.6|211
1582607400000|2020-02-25 05:10:00|13974.1|13971.1|13974.2|13971.2|13975.7|13971.3|13973.2|13968.6|227
1582607700000|2020-02-25 05:15:00|13974|13971|13976.8|13970.8|13977.5|13973.1|13974|13969.5|295
1582608000000|2020-02-25 05:20:00|13976.7|13970.7|13974.4|13971.4|13977.1|13972.5|13974.1|13969.7|175
1582608300000|2020-02-25 05:25:00|13974.3|13971.3|13975.1|13972.1|13976.6|13972.3|13974|13969.6|201
1582608600000|2020-02-25 05:30:00|13976.6|13970.6|13982.9|13976.9|13983.8|13978|13974.7|13970.4|298
1582608900000|2020-02-25 05:35:00|13983.1|13977.1|13981.4|13975.4|13983.4|13978|13979.5|13974.9|362
1582609200000|2020-02-25 05:40:00|13981.3|13975.3|13980.6|13974.6|13981.4|13977|13979|13974.2|383
1582609500000|2020-02-25 05:45:00|13980.7|13974.7|13982.7|13976.7|13982.8|13978|13978.4|13974|224
1582609800000|2020-02-25 05:50:00|13981.1|13978.1|13979.7|13976.7|13984.2|13980|13979.6|13975.6|256
1582610100000|2020-02-25 05:55:00|13979.8|13976.8|13976.7|13973.7|13981.3|13977|13975.6|13971|357
1582610400000|2020-02-25 06:00:00|13976.5|13973.5|13977.8|13974.8|13984.7|13979.8|13976.3|13972.6|376
1582610700000|2020-02-25 06:05:00|13977.7|13974.7|13976.8|13973.8|13979.7|13975.2|13976.6|13972.3|242
1582611000000|2020-02-25 06:10:00|13976.9|13973.9|13973.3|13967.3|13978.2|13974.1|13970.1|13964.1|342
1582611300000|2020-02-25 06:15:00|13973.4|13967.4|13973.6|13967.6|13974.9|13970.2|13971.5|13966.5|565
1582611600000|2020-02-25 06:20:00|13973.7|13967.7|13973|13970|13975.2|13970.7|13971.8|13967.3|407
1582611900000|2020-02-25 06:25:00|13973.1|13970.1|13969.6|13966.6|13974.6|13970.2|13969.5|13965.4|321
1582612200000|2020-02-25 06:30:00|13969.8|13966.8|13972.8|13966.8|13973.5|13969.1|13969.6|13965.1|386
1582612500000|2020-02-25 06:35:00|13972.9|13966.9|13975.6|13969.6|13975.6|13971.9|13970.9|13966.6|301
1582612800000|2020-02-25 06:40:00|13975.7|13969.7|13975.7|13972.7|13977.4|13972.9|13974.1|13969.3|323
1582613100000|2020-02-25 06:45:00|13975.6|13972.6|13972.7|13969.7|13976.9|13972.7|13972.2|13967.6|290
1582613400000|2020-02-25 06:50:00|13972.8|13969.8|13972.8|13966.8|13974.8|13970.4|13970|13965.5|335
1582613700000|2020-02-25 06:55:00|13971.3|13968.3|13971.6|13965.6|13973.4|13968.8|13969.5|13965.1|408
1582614000000|2020-02-25 07:00:00|13971.5|13965.5|13970.1|13964.1|13972.1|13967.5|13968.1|13963.6|236
1582614300000|2020-02-25 07:05:00|13970.2|13964.2|13967.5|13964.5|13970.4|13965.7|13967.3|13963|224
1582614600000|2020-02-25 07:10:00|13967.4|13964.4|13966.9|13963.9|13969.8|13965.2|13966.7|13962.3|175
1582614900000|2020-02-25 07:15:00|13967|13964|13972.7|13966.7|13972.8|13967.8|13966.8|13963.5|247
1582615200000|2020-02-25 07:20:00|13971.3|13968.3|13972.8|13966.8|13973.7|13970|13970.8|13966.2|194
1582615500000|2020-02-25 07:25:00|13972.7|13966.7|13969|13966|13972.7|13967.8|13968.8|13964.5|260
1582615800000|2020-02-25 07:30:00|13968.9|13965.9|13971.6|13965.6|13971.7|13966.6|13967.9|13963.4|284
1582616100000|2020-02-25 07:35:00|13971.5|13965.5|13971.9|13968.9|13973.7|13969.2|13969|13964.5|185
1582616400000|2020-02-25 07:40:00|13971.8|13968.8|13969.5|13963.5|13973.1|13968.8|13967.6|13963.3|360
1582616700000|2020-02-25 07:45:00|13967.9|13964.9|13971|13965|13971.1|13966.6|13967|13962.5|281
1582617000000|2020-02-25 07:50:00|13970.9|13964.9|13969|13966|13970.9|13966.3|13967.7|13963.3|212
1582617300000|2020-02-25 07:55:00|13968.9|13965.9|13973.8|13970.8|13975.3|13970.9|13968.9|13965.3|274
1582617600000|2020-02-25 08:00:00|13973.9|13970.9|13975.1|13972.1|13977.1|13972.7|13973.9|13970.4|229
1582617900000|2020-02-25 08:05:00|13975|13972|13976.7|13973.7|13978.5|13973.9|13973.9|13969.4|345
1582618200000|2020-02-25 08:10:00|13976.8|13973.8|13975.1|13972.1|13977.9|13973.8|13974.4|13970.1|337
1582618500000|2020-02-25 08:15:00|13975|13972|13975.5|13972.5|13977.7|13973.2|13974.8|13971.1|254
1582618800000|2020-02-25 08:20:00|13975.6|13972.6|13975.5|13972.5|13977.5|13973|13974.3|13970|264
1582619100000|2020-02-25 08:25:00|13975.4|13972.4|13975.1|13972.1|13977.5|13973.2|13974.8|13970.3|256
1582619400000|2020-02-25 08:30:00|13975.2|13972.2|13970.9|13967.9|13976.8|13972.4|13969.7|13965.9|282
1582619700000|2020-02-25 08:35:00|13971.1|13968.1|13975.8|13969.8|13975.8|13971.3|13969.9|13966.2|335
1582620000000|2020-02-25 08:40:00|13974.3|13971.3|13974.2|13968.2|13975.3|13971.3|13972.1|13967.9|344
1582620300000|2020-02-25 08:45:00|13974.4|13968.4|13976.7|13970.7|13976.9|13972.3|13972.2|13967.7|297
1582620600000|2020-02-25 08:50:00|13976.6|13970.6|13979|13973|13979.2|13974.5|13974.7|13970.2|298
1582620900000|2020-02-25 08:55:00|13978.9|13972.9|13979.9|13976.9|13982.3|13978.1|13977|13972.5|358
1582621200000|2020-02-25 09:00:00|13979.8|13976.8|13976|13973|13981.2|13976.9|13974.6|13970.1|324
1582621500000|2020-02-25 09:05:00|13976.1|13973.1|13979.5|13976.5|13979.6|13976.6|13975.8|13972.4|275
1582621800000|2020-02-25 09:10:00|13979.6|13976.6|13985|13979|13985.9|13981.5|13979.1|13976.1|405
1582622100000|2020-02-25 09:15:00|13985.1|13979.1|13979.2|13973.2|13985.1|13980.7|13978.9|13972.9|346
1582622400000|2020-02-25 09:20:00|13979|13973|13979.9|13976.9|13983.6|13979.2|13977.1|13972.5|296
1582622700000|2020-02-25 09:25:00|13981.4|13975.4|13979.9|13976.9|13982.1|13977.7|13978.3|13974.2|233
1582623000000|2020-02-25 09:30:00|13979.8|13976.8|13978.5|13972.5|13979.9|13976.9|13976.4|13971.9|230
1582623300000|2020-02-25 09:35:00|13976.9|13973.9|13980.4|13977.4|13982.4|13977.9|13976.9|13972.2|240
1582623600000|2020-02-25 09:40:00|13980.3|13977.3|13980.7|13977.7|13982.8|13978.4|13980.3|13975.6|217
1582623900000|2020-02-25 09:45:00|13980.8|13977.8|13980.1|13977.1|13981.9|13977.8|13979.9|13975.5|147
1582624200000|2020-02-25 09:50:00|13980.2|13977.2|13982|13979|13983.1|13979.3|13979.9|13976.4|175
1582624500000|2020-02-25 09:55:00|13982.1|13979.1|13985.1|13982.1|13985.4|13982.3|13981.8|13978.8|215
1582624800000|2020-02-25 10:00:00|13985.2|13982.2|13985|13982|13986.6|13983.1|13984.9|13980.4|159
1582625100000|2020-02-25 10:05:00|13984.9|13981.9|13987|13984|13987.2|13984.2|13984.8|13981|150
1582625400000|2020-02-25 10:10:00|13987.1|13984.1|13987.6|13984.6|13989.6|13985.1|13986.3|13982.5|230
1582625700000|2020-02-25 10:15:00|13987.7|13984.7|13987.8|13984.8|13987.9|13984.9|13986.6|13983.6|178
1582626000000|2020-02-25 10:20:00|13987.7|13984.7|13987.8|13984.8|13987.8|13984.8|13985.5|13982.5|193
1582626300000|2020-02-25 10:25:00|13988|13985|13992.2|13989.2|13993.3|13989.3|13987.4|13983.3|280
1582626600000|2020-02-25 10:30:00|13992.3|13989.3|13993.8|13990.8|13995.7|13991.4|13990.9|13987.9|234
1582626900000|2020-02-25 10:35:00|13993.9|13990.9|13991|13988|13994.9|13990.9|13991|13986.6|219
1582627200000|2020-02-25 10:40:00|13991.1|13988.1|13990.9|13987.9|13992.3|13989.1|13989.5|13984.9|306
1582627500000|2020-02-25 10:45:00|13990.8|13987.8|13990.8|13987.8|13994|13989.8|13990.5|13986.4|267
1582627800000|2020-02-25 10:50:00|13990.9|13987.9|13990.9|13987.9|13993.2|13988.6|13990.8|13987.2|156
1582628100000|2020-02-25 10:55:00|13990.3|13987.3|13988.6|13985.6|13991.9|13987.4|13987.5|13983.1|183
1582628400000|2020-02-25 11:00:00|13988.7|13985.7|13994|13988|13994.1|13989.6|13988.5|13985.2|200
1582628700000|2020-02-25 11:05:00|13994.1|13988.1|13996.8|13993.8|13998.2|13994.1|13992.5|13988|283
1582629000000|2020-02-25 11:10:00|13996.9|13993.9|13996.3|13993.3|13998.4|13994|13996.2|13991.7|199
1582629300000|2020-02-25 11:15:00|13996.4|13993.4|13996.5|13993.5|13998.8|13994.2|13995.9|13991.3|236
1582629600000|2020-02-25 11:20:00|13996.6|13993.6|13997.5|13994.5|13999|13994.6|13995.9|13991.6|207
1582629900000|2020-02-25 11:25:00|13997.4|13994.4|13999.9|13996.9|14001.9|13998|13997.4|13994.4|162
1582630200000|2020-02-25 11:30:00|13999.8|13996.8|13997.4|13991.4|14001.7|13997.2|13995.7|13991.3|328
1582630500000|2020-02-25 11:35:00|13997.5|13991.5|13996|13993|13998.4|13993.9|13995.5|13991|272
1582630800000|2020-02-25 11:40:00|13997.5|13991.5|13996.8|13990.8|13998.4|13993.9|13994.8|13990.4|272
1582631100000|2020-02-25 11:45:00|13996.6|13990.6|13994.7|13991.7|13996.9|13992.3|13993.5|13989.3|301
1582631400000|2020-02-25 11:50:00|13994.8|13991.8|13995.7|13989.7|13995.9|13992.1|13994|13989.5|157
1582631700000|2020-02-25 11:55:00|13995.8|13989.8|13998.6|13995.6|14001|13996.7|13994.1|13989.6|263
1582632000000|2020-02-25 12:00:00|13998.5|13995.5|13996.8|13993.8|14000|13995.5|13996.7|13992.2|184
1582632300000|2020-02-25 12:05:00|13997|13994|13998.3|13992.3|13998.6|13994.2|13995.9|13991.6|179
1582632600000|2020-02-25 12:10:00|13998.4|13992.4|13997|13994|13998.8|13994.6|13996.7|13992.4|182
1582632900000|2020-02-25 12:15:00|13998.6|13992.6|13997.1|13994.1|13999.5|13994.7|13996.8|13992.3|127
1582633200000|2020-02-25 12:20:00|13997.2|13994.2|13992.2|13989.2|13997.6|13994.6|13991.2|13986.5|399
1582633500000|2020-02-25 12:25:00|13992.1|13989.1|13996.6|13990.6|13996.9|13992.6|13991.9|13987.2|252
1582633800000|2020-02-25 12:30:00|13996.7|13990.7|13997|13991|13997.8|13993.2|13995|13990.5|230
1582634100000|2020-02-25 12:35:00|13995.4|13992.4|13995.4|13989.4|13997.2|13992.7|13993.4|13988.6|192
1582634400000|2020-02-25 12:40:00|13995.5|13989.5|13995|13989|13996.4|13991.9|13993.7|13988.7|182
1582634700000|2020-02-25 12:45:00|13994.9|13988.9|13991.4|13988.4|13995.4|13990.9|13991.1|13986.6|259
1582635000000|2020-02-25 12:50:00|13991.5|13988.5|13993.4|13990.4|13995|13990.4|13990.2|13985.3|286
1582635300000|2020-02-25 12:55:00|13993.5|13990.5|13992.8|13986.8|13996|13991.4|13990.9|13986.2|262
1582635600000|2020-02-25 13:00:00|13993.2|13987.2|13992.1|13989.1|13993.9|13989.2|13991.1|13986.4|374
1582635900000|2020-02-25 13:05:00|13992.2|13989.2|13989.2|13986.2|13992.5|13989.3|13987.4|13982.6|304
1582636200000|2020-02-25 13:10:00|13989.1|13986.1|13991.2|13988.2|13992.5|13988.3|13988.2|13983.8|317
1582636500000|2020-02-25 13:15:00|13991.1|13988.1|13990.6|13987.6|13992.1|13988.4|13989.7|13985.2|204
1582636800000|2020-02-25 13:20:00|13990.7|13987.7|13992.9|13986.9|13993.7|13989.1|13990.7|13986.2|186
1582637100000|2020-02-25 13:25:00|13993|13987|13990.9|13984.9|13993|13988|13988.9|13984.4|339
1582637400000|2020-02-25 13:30:00|13991|13985|13990.6|13984.6|13991.1|13986.2|13988.1|13982.9|370
1582637700000|2020-02-25 13:35:00|13990.7|13984.7|13989.9|13986.9|13991.7|13987.1|13988.1|13983.6|280
1582638000000|2020-02-25 13:40:00|13991.4|13985.4|13989.9|13986.9|13991.9|13987.6|13989.3|13984.6|256
1582638300000|2020-02-25 13:45:00|13989.8|13986.8|13992.6|13989.6|13994.5|13989.9|13989.5|13984.9|301
1582638600000|2020-02-25 13:50:00|13992.5|13989.5|13992.4|13986.4|13993.9|13989.5|13991.8|13986.4|290
1582638900000|2020-02-25 13:55:00|13992.5|13986.5|13992.1|13986.1|13993.1|13987.9|13990.5|13985.5|232
1582639200000|2020-02-25 14:00:00|13992|13986|13992.3|13989.3|13995.6|13990.7|13991|13985.9|359
1582639500000|2020-02-25 14:05:00|13992.2|13989.2|13990.5|13984.5|13994.1|13989.6|13988.7|13984.3|349
1582639800000|2020-02-25 14:10:00|13990.3|13984.3|13989.5|13983.5|13990.5|13985.4|13987.2|13982.8|370
1582640100000|2020-02-25 14:15:00|13989.6|13983.6|13988.1|13982.1|13990.4|13985.3|13986.4|13981.9|367
1582640400000|2020-02-25 14:20:00|13988|13982|13984.9|13981.9|13988.2|13983.7|13984.5|13980|265
1582640700000|2020-02-25 14:25:00|13984.8|13981.8|13986.5|13980.5|13986.5|13981.9|13983.4|13978.9|349
1582641000000|2020-02-25 14:30:00|13986.2|13980.2|13987.3|13981.3|13988.9|13982.9|13984.1|13978.4|589
1582641300000|2020-02-25 14:35:00|13987.4|13981.4|13986.3|13980.3|13988.1|13983.6|13984.6|13980|518
1582641600000|2020-02-25 14:40:00|13986.2|13980.2|13986.4|13980.4|13987.3|13982.5|13983.7|13979.2|537
1582641900000|2020-02-25 14:45:00|13986.3|13980.3|13988.8|13982.8|13990.8|13986.3|13984.3|13979.7|614
1582642200000|2020-02-25 14:50:00|13988.7|13982.7|13984.5|13978.5|13990|13985.6|13983.5|13977.6|438
1582642500000|2020-02-25 14:55:00|13984.9|13978.9|13984.2|13978.2|13986.1|13980.1|13983.4|13977.4|292
1582642800000|2020-02-25 15:00:00|13984.1|13978.1|13982.6|13976.6|13985.9|13979.9|13979.8|13975.4|403
1582643100000|2020-02-25 15:05:00|13982.7|13976.7|13983.7|13977.7|13984.4|13979.8|13981.7|13976.4|473
1582643400000|2020-02-25 15:10:00|13983.8|13977.8|13985.6|13979.6|13986.1|13980.1|13982.8|13976.8|514
1582643700000|2020-02-25 15:15:00|13985.7|13979.7|13988.3|13982.3|13989.1|13984|13984|13979.6|485
1582644000000|2020-02-25 15:20:00|13986.9|13983.9|13984.8|13981.8|13989.1|13984.7|13984.7|13979.6|512
1582644300000|2020-02-25 15:25:00|13984.9|13981.9|13986.5|13980.5|13988.8|13983.5|13983.1|13978.4|622
1582644600000|2020-02-25 15:30:00|13986.4|13980.4|13983|13977|13987.1|13981.1|13983|13977|678
1582644900000|2020-02-25 15:35:00|13983.2|13977.2|13983.4|13977.4|13985.5|13979.5|13981.4|13975.6|655
1582645200000|2020-02-25 15:40:00|13983.3|13977.3|13982.4|13976.4|13983.8|13977.8|13980.4|13974.4|561
1582645500000|2020-02-25 15:45:00|13982.3|13976.3|13981.7|13975.7|13983.4|13977.5|13980.2|13974.6|505
1582645800000|2020-02-25 15:50:00|13981.6|13975.6|13980.3|13974.3|13982.3|13977.8|13978.5|13974.1|432
1582646100000|2020-02-25 15:55:00|13980.2|13974.2|13980.1|13974.1|13981.4|13976.6|13977.3|13972.7|447
1582646400000|2020-02-25 16:00:00|13980.2|13974.2|13984.2|13978.2|13985.4|13980.7|13979.6|13974.1|628
1582646700000|2020-02-25 16:05:00|13982.7|13979.7|13981.1|13978.1|13985.2|13979.8|13981|13976.7|545
1582647000000|2020-02-25 16:10:00|13981|13978|13980.3|13977.3|13983.2|13978.8|13979.8|13975.2|346
1582647300000|2020-02-25 16:15:00|13980.4|13977.4|13981.7|13978.7|13983.5|13979|13979.1|13973.9|351
1582647600000|2020-02-25 16:20:00|13981.6|13978.6|13984.4|13978.4|13985.4|13980.7|13981.5|13977.1|286
1582647900000|2020-02-25 16:25:00|13982.7|13979.7|13984.7|13978.7|13985.9|13981.5|13982.6|13977.9|331
1582648200000|2020-02-25 16:30:00|13984.8|13978.8|13982.2|13979.2|13986.1|13981.2|13981.9|13977.5|386
1582648500000|2020-02-25 16:35:00|13982.1|13979.1|13987.5|13981.5|13987.8|13982.6|13982.1|13977.8|417
1582648800000|2020-02-25 16:40:00|13987.6|13981.6|13988.1|13982.1|13989.2|13984.6|13985.9|13981.4|396
1582649100000|2020-02-25 16:45:00|13988.2|13982.2|13988.1|13982.1|13989.1|13984.6|13985.6|13981.1|368
1582649400000|2020-02-25 16:50:00|13988|13982|13989.2|13983.2|13990.8|13985.8|13985.9|13981|350
1582649700000|2020-02-25 16:55:00|13989.3|13983.3|13990.8|13984.8|13991.4|13986.6|13988.8|13983.3|313
1582650000000|2020-02-25 17:00:00|13990.9|13984.9|13990.5|13984.5|13991.3|13986.6|13988.5|13984|350
1582650300000|2020-02-25 17:05:00|13990.6|13984.6|13990.8|13984.8|13990.9|13986.2|13988.7|13984.1|318
1582650600000|2020-02-25 17:10:00|13990.9|13984.9|13990.5|13984.5|13990.9|13984.9|13990.4|13984.4|238
1582650900000|2020-02-25 17:15:00|13990.6|13984.6|13990.6|13984.6|13991.6|13987.2|13988.9|13984.5|220
1582651200000|2020-02-25 17:20:00|13989|13986|13991.6|13988.6|13993.6|13989.2|13989|13984.6|330
1582651500000|2020-02-25 17:25:00|13991.7|13988.7|13991.6|13988.6|13994|13989.5|13991.5|13987|242
1582651800000|2020-02-25 17:30:00|13991.5|13988.5|13991.9|13988.9|13994.2|13989.5|13991.2|13986.8|209
1582652100000|2020-02-25 17:35:00|13991.8|13988.8|13993.7|13987.7|13994.3|13989.7|13991.7|13987.2|181
1582652400000|2020-02-25 17:40:00|13993.6|13987.6|13993.1|13987.1|13994|13989.3|13991.5|13987|236
1582652700000|2020-02-25 17:45:00|13993.2|13987.2|13995.8|13989.8|13996.5|13992.1|13991.6|13987.1|394
1582653000000|2020-02-25 17:50:00|13995.7|13989.7|13996.7|13990.7|13997.3|13992.7|13994.1|13989.2|337
1582653300000|2020-02-25 17:55:00|13996.6|13990.6|13996.4|13990.4|13998.3|13993|13995.5|13990.3|355
1582653600000|2020-02-25 18:00:00|13996.5|13990.5|13997.3|13991.3|13997.5|13992.9|13995.5|13989.9|294
1582653900000|2020-02-25 18:05:00|13997.2|13991.2|13996.6|13990.6|13997.4|13992.9|13994.8|13989.9|248
1582654200000|2020-02-25 18:10:00|13996.5|13990.5|13996.2|13990.2|13996.9|13992.4|13994.4|13989.8|353
1582654500000|2020-02-25 18:15:00|13996.4|13990.4|13995.7|13989.7|13996.8|13991.2|13993.8|13989|411
1582654800000|2020-02-25 18:20:00|13995.6|13989.6|13994.8|13988.8|13996|13991|13993|13988.4|272
1582655100000|2020-02-25 18:25:00|13994.9|13988.9|13995.1|13989.1|13995.7|13991.1|13993.2|13987.7|307
1582655400000|2020-02-25 18:30:00|13995.2|13989.2|13997.2|13991.2|13997.5|13992.2|13993.8|13989.1|284
1582655700000|2020-02-25 18:35:00|13997|13991|13996.8|13990.8|13997.1|13992.5|13995|13990|321
1582656000000|2020-02-25 18:40:00|13997|13991|13996.4|13990.4|13997.2|13991.2|13996.1|13990.1|314
1582656300000|2020-02-25 18:45:00|13996.3|13990.3|13995.4|13989.4|13996.8|13990.8|13995|13989|272
1582656600000|2020-02-25 18:50:00|13995.2|13989.2|13996.4|13990.4|13996.6|13992.1|13993.5|13988.8|358
1582656900000|2020-02-25 18:55:00|13996.5|13990.5|13997|13991|13997.7|13993.1|13995|13990|332
1582657200000|2020-02-25 19:00:00|13996.9|13990.9|13999|13993|13999.5|13994.4|13996.2|13990.2|449
1582657500000|2020-02-25 19:05:00|13999.1|13993.1|13997.5|13991.5|13999.4|13993.4|13996.3|13990.3|389
1582657800000|2020-02-25 19:10:00|13997.6|13991.6|13996|13990|13997.6|13991.6|13995.8|13989.8|430
1582658100000|2020-02-25 19:15:00|13995.9|13989.9|13996|13990|13996.6|13991.2|13994|13989.3|338
1582658400000|2020-02-25 19:20:00|13996.1|13990.1|13997.6|13991.6|13998.1|13992.4|13995.4|13990|351
1582658700000|2020-02-25 19:25:00|13997.7|13991.7|13999.7|13993.7|13999.9|13994.7|13997.6|13991.6|245
1582659000000|2020-02-25 19:30:00|13999.6|13993.6|13998.9|13992.9|14000.6|13996|13998.3|13992.6|350
1582659300000|2020-02-25 19:35:00|13998.8|13992.8|13996.3|13990.3|13999.5|13994.2|13994.5|13989.8|463
1582659600000|2020-02-25 19:40:00|13996.4|13990.4|13996.1|13990.1|13997.1|13991.6|13994.4|13988.8|492
1582659900000|2020-02-25 19:45:00|13996|13990|13995.5|13989.5|13996.9|13991.2|13994.2|13989.3|409
1582660200000|2020-02-25 19:50:00|13995.6|13989.6|13996.8|13990.8|13997.1|13992.5|13995.2|13989.2|323
1582660500000|2020-02-25 19:55:00|13996.9|13990.9|13997.5|13991.5|13998.1|13992.1|13996.6|13990.6|256
1582660800000|2020-02-25 20:00:00|13997.6|13991.6|13997.9|13991.9|13998.6|13992.7|13995.7|13989.9|467
1582661100000|2020-02-25 20:05:00|13997.8|13991.8|13998|13992|13998|13992|13995.9|13989.9|451
1582661400000|2020-02-25 20:10:00|13997.9|13991.9|13998.1|13992.1|13998.8|13994.1|13997|13991.3|424
1582661700000|2020-02-25 20:15:00|13998|13992|13998.4|13992.4|13998.7|13993.9|13996.4|13991.7|529
1582662000000|2020-02-25 20:20:00|13998.3|13992.3|13998.7|13992.7|13999|13994.1|13997.1|13991.6|414
1582662300000|2020-02-25 20:25:00|13998.8|13992.8|13997.6|13991.6|13999.3|13993.3|13997.3|13991.3|277
1582662600000|2020-02-25 20:30:00|13997.5|13991.5|13998.3|13992.3|13998.6|13993.5|13996.4|13991.4|425
1582662900000|2020-02-25 20:35:00|13998.4|13992.4|13998.5|13992.5|13999.2|13994.1|13997.1|13992.2|388
1582663200000|2020-02-25 20:40:00|13998.6|13992.6|13998.6|13992.6|13999|13993|13997.9|13991.9|463
1582663500000|2020-02-25 20:45:00|13998.7|13992.7|13998.7|13992.7|13999.1|13993.1|13997.8|13991.8|448
1582663800000|2020-02-25 20:50:00|13998.6|13992.6|13998.8|13992.8|13999.6|13993.6|13998.2|13992.2|469
1582664100000|2020-02-25 20:55:00|13998.7|13992.7|13996.6|13990.6|13999.2|13993.2|13995.8|13989.8|439
1582664400000|2020-02-25 21:00:00|13996.5|13990.5|13995.6|13989.6|13996.5|13990.8|13993.8|13989.4|167
1582664700000|2020-02-25 21:05:00|13995.4|13989.4|13996.7|13990.7|13996.8|13990.9|13993.8|13988|208
1582665000000|2020-02-25 21:10:00|13996.8|13990.8|13996.8|13990.8|13997|13992.3|13995.3|13990.6|95
1582665300000|2020-02-25 21:15:00|13996.9|13990.9|13996.8|13990.8|13997.2|13991.2|13996.6|13990.6|164
1582665600000|2020-02-25 21:20:00|13996.7|13990.7|13994.6|13991.6|13996.8|13991.9|13994.4|13990|105
1582665900000|2020-02-25 21:25:00|13994.7|13991.7|13996.4|13990.4|13996.6|13992|13994.5|13989.8|112
1582666200000|2020-02-25 21:30:00|13996.3|13990.3|13994.8|13991.8|13996.7|13992|13994.8|13990.1|95
1582666500000|2020-02-25 21:35:00|13994.9|13991.9|13990.1|13984.1|13995.6|13991.9|13990.1|13984.1|168
1582666800000|2020-02-25 21:40:00|13989.9|13983.9|13988.8|13982.8|13990.4|13984.4|13988.7|13982.7|130
1582667100000|2020-02-25 21:45:00|13988.7|13982.7|13990.5|13984.5|13990.6|13984.6|13988.5|13982.5|168
1582667400000|2020-02-25 21:50:00|13990.3|13984.3|13990.5|13984.5|13991|13985|13989.7|13983.7|184
1582667700000|2020-02-25 21:55:00|13990.1|13984.1|13990.6|13984.6|13991.1|13985.1|13990|13983.9|199
1582668000000|2020-02-25 22:00:00|13990.5|13984.5|13993.4|13983.8|13993.4|13985|13990.5|13983.6|18
1582668300000|2020-02-25 22:05:00|13993.1|13983.5|13993.3|13983.7|13995.6|13984.3|13992.7|13980.6|80
1582668600000|2020-02-25 22:10:00|13993.5|13983.3|13993.3|13982.9|13994.6|13984.1|13992.8|13981.9|145
1582668900000|2020-02-25 22:15:00|13993.2|13983|13992.9|13983.5|13994|13984|13992.7|13981.8|101
1582669200000|2020-02-25 22:20:00|13993.3|13982.9|13993.4|13982.9|13993.9|13983.9|13992.8|13981.9|119
1582669500000|2020-02-25 22:25:00|13993.5|13982.6|13993.4|13983.4|13994.2|13983.5|13993|13982|107
1582669800000|2020-02-25 22:30:00|13993.6|13982.8|13993.1|13983.4|13994.1|13984.4|13992.6|13982.5|152
1582670100000|2020-02-25 22:35:00|13993|13983.8|13992.9|13983.9|13993.5|13984.3|13992.2|13982.9|140
1582670400000|2020-02-25 22:40:00|13992.8|13984|13993.5|13983.5|13993.6|13984.6|13992.6|13983|167
1582670700000|2020-02-25 22:45:00|13993.7|13983.4|13992.8|13983.7|13993.7|13984.6|13992.7|13983.4|140
1582671000000|2020-02-25 22:50:00|13993|13983.8|13993|13984|13993.5|13984.6|13992.6|13983.2|129
1582671300000|2020-02-25 22:55:00|13993.1|13983.7|13990.8|13982.8|13993.7|13986.1|13990.3|13982.8|180
1582671600000|2020-02-25 23:00:00|13990.7|13983|13993.4|13987.4|13994.2|13988.2|13990.1|13982.2|221
1582671900000|2020-02-25 23:05:00|13992.8|13986.8|13991.6|13985.6|13994.4|13988.4|13991.3|13985.3|134
1582672200000|2020-02-25 23:10:00|13991.9|13985.9|13991.5|13985.5|13992.2|13986.2|13991.1|13985.1|553
1582672500000|2020-02-25 23:15:00|13991.4|13985.4|13994.7|13988.7|13995.2|13989.2|13991.4|13985.4|457
1582672800000|2020-02-25 23:20:00|13994.6|13988.6|13995.8|13989.8|13996.3|13990.3|13994.3|13988.3|372
1582673100000|2020-02-25 23:25:00|13995.9|13989.9|13994.1|13988.1|13996.2|13990.2|13992.6|13986.6|544
1582673400000|2020-02-25 23:30:00|13994|13988|13991.9|13985.9|13994.8|13988.8|13989.4|13983.4|617
1582673700000|2020-02-25 23:35:00|13991.8|13985.8|13992.3|13986.3|13994.9|13988.9|13991.7|13985.7|296
1582674000000|2020-02-25 23:40:00|13992.2|13986.2|13990.7|13984.7|13992.4|13986.4|13990.1|13984.1|241
1582674300000|2020-02-25 23:45:00|13990.6|13984.6|13986.6|13980.6|13990.7|13985.6|13985.3|13980.4|431
1582674600000|2020-02-25 23:50:00|13986.5|13980.5|13987.5|13981.5|13987.7|13981.7|13986.5|13980.5|227
1582674900000|2020-02-25 23:55:00|13987.6|13981.6|13987.5|13981.5|13987.9|13983.3|13986.1|13981.2|181
1582675200000|2020-02-26 00:00:00|13985.9|13982.9|13990.1|13987.1|13992.9|13988.9|13985.7|13981.9|382
1582675500000|2020-02-26 00:05:00|13990.2|13987.2|13988.1|13985.1|13991.4|13987.4|13987.5|13983.3|399
1582675800000|2020-02-26 00:10:00|13988|13985|13990.5|13984.5|13992.5|13988.1|13988|13983.5|287
1582676100000|2020-02-26 00:15:00|13990.4|13984.4|13995.5|13989.5|13995.6|13990.6|13988.4|13984.4|352
1582676400000|2020-02-26 00:20:00|13995.6|13989.6|13995.7|13989.7|13997.7|13993.4|13993.6|13988.7|440
1582676700000|2020-02-26 00:25:00|13995.6|13989.6|13996.4|13990.4|13997.5|13993.1|13993.8|13988.8|474
1582677000000|2020-02-26 00:30:00|13996.5|13990.5|13994.1|13991.1|13997.4|13993|13993.1|13988.6|351
1582677300000|2020-02-26 00:35:00|13994|13991|13995.7|13989.7|13995.9|13991.2|13990.1|13985.9|355
1582677600000|2020-02-26 00:40:00|13995.6|13989.6|13994.4|13991.4|13996.6|13992.1|13991.9|13987.4|284
1582677900000|2020-02-26 00:45:00|13994.3|13991.3|13995.7|13992.7|13999.3|13994.8|13994.3|13989.8|387
1582678200000|2020-02-26 00:50:00|13995.8|13992.8|13998.3|13992.3|13999.6|13995.3|13995.7|13991.3|423
1582678500000|2020-02-26 00:55:00|13998.1|13992.1|14009.7|14003.7|14009.7|14003.7|13994.9|13990.4|540
1582678800000|2020-02-26 01:00:00|14009.4|14003.4|14008.3|14002.3|14010.7|14005.5|14004.2|13999.6|795
1582679100000|2020-02-26 01:05:00|14008.4|14002.4|14006|14000|14008.6|14003.5|14002.4|13998.1|568
1582679400000|2020-02-26 01:10:00|14006.1|14000.1|14006.9|14000.9|14009.6|14005.2|14003.8|13999.3|492
1582679700000|2020-02-26 01:15:00|14006.8|14000.8|14006.4|14000.4|14009.6|14005.1|14003.7|13999|505
1582680000000|2020-02-26 01:20:00|14006.5|14000.5|14004.6|13998.6|14006.5|14002|14001.5|13997.2|352
1582680300000|2020-02-26 01:25:00|14004.7|13998.7|14004.7|13998.7|14007.4|14002.8|14000.5|13996.1|508
1582680600000|2020-02-26 01:30:00|14004.9|13998.9|14002.4|13999.4|14006.9|14002.5|14001.9|13997.3|552
1582680900000|2020-02-26 01:35:00|14002.3|13999.3|14000.9|13997.9|14004.1|13999.3|14000.5|13996.2|362
1582681200000|2020-02-26 01:40:00|14001|13998|14005.6|13999.6|14006.6|14002.2|14001|13996.7|442
1582681500000|2020-02-26 01:45:00|14005.5|13999.5|14004.6|14001.6|14006.4|14002.4|14000.6|13996.2|502
1582681800000|2020-02-26 01:50:00|14004.5|14001.5|14005.2|13999.2|14006|14002|14000.7|13996.3|413
1582682100000|2020-02-26 01:55:00|14005.3|13999.3|14003.5|13997.5|14005.5|14001|14000.7|13996.2|440
1582682400000|2020-02-26 02:00:00|14002|13999|14003.9|14000.9|14005.7|14001.3|14001.2|13996.8|422
1582682700000|2020-02-26 02:05:00|14003.8|14000.8|14000.8|13997.8|14005|14000.9|13999.8|13995.3|396
1582683000000|2020-02-26 02:10:00|14000.7|13997.7|13992.3|13986.3|14001.9|13998.3|13990.8|13985.5|547
1582683300000|2020-02-26 02:15:00|13992.6|13986.6|13994.3|13988.3|13994.6|13989.9|13989.2|13984.9|626
1582683600000|2020-02-26 02:20:00|13994.4|13988.4|13996.4|13990.4|13999.6|13995.2|13993.1|13988.3|498
1582683900000|2020-02-26 02:25:00|13996.3|13990.3|13991|13988|13996.9|13992.3|13989.8|13985.5|443
1582684200000|2020-02-26 02:30:00|13991.1|13988.1|13996.8|13990.8|13997.6|13991.8|13989.1|13984.6|531
1582684500000|2020-02-26 02:35:00|13995.1|13992.1|13987.2|13984.2|13996.6|13992.1|13987.1|13982.6|561
1582684800000|2020-02-26 02:40:00|13987.7|13984.7|13992.5|13986.5|13994.5|13990.1|13987.2|13983.7|459
1582685100000|2020-02-26 02:45:00|13992.4|13986.4|13993.1|13987.1|13994.1|13989.2|13989.8|13985.3|466
1582685400000|2020-02-26 02:50:00|13991.7|13988.7|13992.1|13989.1|13995.8|13991|13990.5|13985.9|443
1582685700000|2020-02-26 02:55:00|13992.3|13989.3|13986.7|13983.7|13993.8|13989.3|13985.9|13981.4|385
1582686000000|2020-02-26 03:00:00|13986.5|13983.5|13984.7|13978.7|13988.3|13983.7|13982.7|13978.3|406
1582686300000|2020-02-26 03:05:00|13984.6|13978.6|13984.2|13978.2|13987.6|13982.7|13981.3|13977.3|473
1582686600000|2020-02-26 03:10:00|13984.1|13978.1|13981.5|13978.5|13984.2|13979.7|13979.7|13975.3|464
1582686900000|2020-02-26 03:15:00|13981.2|13978.2|13981.2|13978.2|13982.6|13978.4|13980.3|13976.1|190
1582687200000|2020-02-26 03:20:00|13981.1|13978.1|13984.5|13978.5|13985.5|13980.2|13980.6|13976.2|336
1582687500000|2020-02-26 03:25:00|13984.4|13978.4|13983.8|13980.8|13985.3|13980.8|13981.9|13977.6|267
1582687800000|2020-02-26 03:30:00|13983.7|13980.7|13984|13981|13987.1|13982.6|13981.6|13977.6|382
1582688100000|2020-02-26 03:35:00|13983.8|13980.8|13984.3|13981.3|13986.7|13982.2|13983.3|13978.9|357
1582688400000|2020-02-26 03:40:00|13984.4|13981.4|13981.9|13978.9|13986|13981.5|13981.9|13977.8|244
1582688700000|2020-02-26 03:45:00|13981.8|13978.8|13982.9|13979.9|13984.4|13979.9|13981.7|13977.9|209
1582689000000|2020-02-26 03:50:00|13982.8|13979.8|13982.3|13979.3|13985.3|13981.3|13982.2|13978|200
1582689300000|2020-02-26 03:55:00|13982.2|13979.2|13982.6|13979.6|13984.3|13979.9|13981.4|13977.2|277
1582689600000|2020-02-26 04:00:00|13982.7|13979.7|13985.4|13979.4|13985.4|13980.9|13981.8|13977.6|305
1582689900000|2020-02-26 04:05:00|13985.3|13979.3|13981.5|13978.5|13985.3|13980.8|13981.5|13977.4|254
1582690200000|2020-02-26 04:10:00|13981.6|13978.6|13981.7|13978.7|13983.7|13979.6|13980.8|13976.7|198
1582690500000|2020-02-26 04:15:00|13981.6|13978.6|13984|13981|13984.8|13981.5|13981.6|13977.7|209
1582690800000|2020-02-26 04:20:00|13984.2|13981.2|13982.3|13979.3|13987.6|13983|13981.8|13977.6|247
1582691100000|2020-02-26 04:25:00|13982.4|13979.4|13984.9|13978.9|13985.4|13980.6|13981.9|13977.6|199
1582691400000|2020-02-26 04:30:00|13983.5|13980.5|13983.3|13980.3|13985.8|13981.4|13983|13978.6|270
1582691700000|2020-02-26 04:35:00|13983.4|13980.4|13983.7|13980.7|13985.2|13981.2|13981.9|13978.3|238
1582692000000|2020-02-26 04:40:00|13983.8|13980.8|13983.7|13977.7|13985.6|13981.1|13981.9|13977.4|262
1582692300000|2020-02-26 04:45:00|13982.2|13979.2|13982.6|13976.6|13983.7|13979.2|13980.8|13976.5|208
1582692600000|2020-02-26 04:50:00|13982.7|13976.7|13980.5|13977.5|13982.7|13978.4|13979.6|13975.7|186
1582692900000|2020-02-26 04:55:00|13980.6|13977.6|13984.5|13978.5|13984.9|13980.4|13980.1|13975.6|238
1582693200000|2020-02-26 05:00:00|13984.6|13978.6|13984.2|13981.2|13986.8|13982.3|13980.5|13976|417
1582693500000|2020-02-26 05:05:00|13984.1|13981.1|13982.8|13979.8|13986.2|13981.8|13981.9|13977.4|372
1582693800000|2020-02-26 05:10:00|13982.7|13979.7|13981.9|13978.9|13984.7|13980.1|13981.5|13977.1|256
1582694100000|2020-02-26 05:15:00|13982|13979|13986.1|13983.1|13987.8|13983.3|13981|13976.8|303
1582694400000|2020-02-26 05:20:00|13986.2|13983.2|13982.4|13979.4|13989|13984.7|13981.5|13977.3|352
1582694700000|2020-02-26 05:25:00|13982.5|13979.5|13983.3|13980.3|13985.2|13980.7|13982.1|13978.2|310
1582695000000|2020-02-26 05:30:00|13983.2|13980.2|13986.4|13980.4|13986.6|13982.1|13983.2|13978.8|294
1582695300000|2020-02-26 05:35:00|13984.6|13981.6|13985.6|13982.6|13988.2|13983.8|13983.9|13980|351
1582695600000|2020-02-26 05:40:00|13985.7|13982.7|13982.3|13979.3|13987.5|13983.1|13981.5|13977.1|319
1582695900000|2020-02-26 05:45:00|13982.4|13979.4|13982.1|13979.1|13985.3|13980.8|13981.9|13977.7|325
1582696200000|2020-02-26 05:50:00|13982.2|13979.2|13984.1|13981.1|13985.5|13981.1|13981.9|13977.8|322
1582696500000|2020-02-26 05:55:00|13984.2|13981.2|13986.3|13983.3|13988.2|13984.1|13984.1|13980.6|397
1582696800000|2020-02-26 06:00:00|13986.2|13983.2|13985.1|13982.1|13988.6|13984.2|13984.9|13980.6|323
1582697100000|2020-02-26 06:05:00|13985.2|13982.2|13987.5|13981.5|13987.9|13983.7|13984.8|13981.4|213
1582697400000|2020-02-26 06:10:00|13985.9|13982.9|13994.6|13988.6|13998.9|13992.9|13984.6|13981.3|432
1582697700000|2020-02-26 06:15:00|13994.5|13988.5|13994.5|13988.5|13996.4|13991.9|13991.6|13987.3|674
1582698000000|2020-02-26 06:20:00|13994.4|13988.4|13993.5|13987.5|13996|13991.4|13990.7|13986.2|524
1582698300000|2020-02-26 06:25:00|13993.4|13987.4|13991.8|13988.8|13996.5|13992.1|13991.6|13987.2|379
1582698600000|2020-02-26 06:30:00|13991.7|13988.7|13988.2|13985.2|13992.8|13988.8|13987.9|13984.6|368
1582698900000|2020-02-26 06:35:00|13988.1|13985.1|13989.8|13983.8|13990.2|13985.8|13986.8|13983.1|293
1582699200000|2020-02-26 06:40:00|13989.7|13983.7|13987.7|13984.7|13990.7|13986.3|13987.6|13983.6|304
1582699500000|2020-02-26 06:45:00|13987.8|13984.8|13987.2|13984.2|13989.8|13985.4|13986.7|13982.5|207
1582699800000|2020-02-26 06:50:00|13987.1|13984.1|13986.4|13983.4|13988.4|13984.3|13984.5|13980.1|311
1582700100000|2020-02-26 06:55:00|13986.5|13983.5|13987.9|13984.9|13989.5|13985|13986.1|13981.4|371
1582700400000|2020-02-26 07:00:00|13988|13985|13988.1|13985.1|13994.5|13989.9|13987.9|13983.2|372
1582700700000|2020-02-26 07:05:00|13988.2|13985.2|13988.8|13985.8|13990.9|13986.4|13987.2|13982.7|286
1582701000000|2020-02-26 07:10:00|13988.9|13985.9|13993|13990|13993.7|13990.1|13988.7|13985.6|218
1582701300000|2020-02-26 07:15:00|13993.1|13990.1|13992.2|13989.2|13997.2|13992.6|13990.1|13985.6|340
1582701600000|2020-02-26 07:20:00|13992.1|13989.1|13990.3|13987.3|13995.7|13991.4|13990.3|13985.6|287
1582701900000|2020-02-26 07:25:00|13990.2|13987.2|13991.2|13988.2|13991.7|13988.3|13989.4|13985.4|202
1582702200000|2020-02-26 07:30:00|13991.3|13988.3|13992.8|13989.8|13994.3|13989.8|13991.2|13987.2|175
1582702500000|2020-02-26 07:35:00|13992.7|13989.7|13988.9|13985.9|13994.1|13989.7|13988.9|13985.9|176
1582702800000|2020-02-26 07:40:00|13988.8|13985.8|13986|13983|13988.9|13985.9|13985.7|13981.1|183
1582703100000|2020-02-26 07:45:00|13986.1|13983.1|13985|13982|13989.1|13984.6|13984.9|13980.6|285
1582703400000|2020-02-26 07:50:00|13984.9|13981.9|13983.5|13980.5|13986.6|13982.8|13982.4|13978.1|296
1582703700000|2020-02-26 07:55:00|13983.6|13980.6|13985.8|13982.8|13989.6|13984.7|13983|13978.4|405
1582704000000|2020-02-26 08:00:00|13986|13983|13983.7|13980.7|13987.6|13983.3|13983|13978.6|388
1582704300000|2020-02-26 08:05:00|13983.6|13980.6|13981.8|13978.8|13985.3|13981|13981.6|13977.1|248
1582704600000|2020-02-26 08:10:00|13981.7|13978.7|13982.8|13979.8|13984.2|13981.2|13981.6|13977.8|213
1582704900000|2020-02-26 08:15:00|13982.7|13979.7|13982.9|13979.9|13986|13981.9|13982.7|13978.4|272
1582705200000|2020-02-26 08:20:00|13983|13980|13981.9|13978.9|13983|13980|13981.5|13978.5|185
1582705500000|2020-02-26 08:25:00|13981.8|13978.8|13979.4|13976.4|13981.9|13978.9|13979.3|13976.3|223
1582705800000|2020-02-26 08:30:00|13979.5|13976.5|13977.9|13974.9|13979.8|13976.6|13977.9|13973.8|175
1582706100000|2020-02-26 08:35:00|13978|13975|13976.9|13973.9|13979.2|13976.1|13976.8|13973.1|167
1582706400000|2020-02-26 08:40:00|13977|13974|13979.2|13976.2|13981.1|13976.7|13976.8|13972.7|212
1582706700000|2020-02-26 08:45:00|13979.5|13976.5|13977.7|13974.7|13980.8|13976.6|13977|13972.5|317
1582707000000|2020-02-26 08:50:00|13977.8|13974.8|13974.7|13971.7|13977.9|13974.9|13974.5|13971.1|296
1582707300000|2020-02-26 08:55:00|13974.6|13971.6|13973.9|13970.9|13976.5|13972.3|13972.8|13968.8|291
1582707600000|2020-02-26 09:00:00|13973.8|13970.8|13978.3|13972.3|13978.8|13974|13973.8|13969.5|436
1582707900000|2020-02-26 09:05:00|13978.4|13972.4|13979.5|13973.5|13980.9|13975.8|13977|13972.3|387
1582708200000|2020-02-26 09:10:00|13979.6|13973.6|13974.9|13971.9|13979.9|13975.5|13974.1|13970.1|334
1582708500000|2020-02-26 09:15:00|13974.8|13971.8|13973.2|13970.2|13976.6|13972.1|13972.1|13968.7|282
1582708800000|2020-02-26 09:20:00|13973.4|13970.4|13974.2|13971.2|13976.2|13971.9|13973.1|13968.6|323
1582709100000|2020-02-26 09:25:00|13974.1|13971.1|13974.9|13971.9|13977.6|13973.3|13973.9|13969.4|293
1582709400000|2020-02-26 09:30:00|13974.8|13971.8|13973.7|13970.7|13977|13972.4|13973.7|13969.5|263
1582709700000|2020-02-26 09:35:00|13973.8|13970.8|13976|13973|13977.6|13973.3|13973.3|13968.9|376
1582710000000|2020-02-26 09:40:00|13975.9|13972.9|13978.9|13972.9|13979|13973.8|13975|13970.5|338
1582710300000|2020-02-26 09:45:00|13978.8|13972.8|13975.7|13972.7|13978.9|13973.5|13974.8|13970.5|345
1582710600000|2020-02-26 09:50:00|13977.3|13971.3|13978.1|13975.1|13980.7|13976.1|13975.4|13971.1|291
1582710900000|2020-02-26 09:55:00|13978.2|13975.2|13981.2|13978.2|13984.5|13980.2|13978.2|13973.7|320
1582711200000|2020-02-26 10:00:00|13981|13978|13981.5|13975.5|13982.2|13978|13978.4|13973.9|327
1582711500000|2020-02-26 10:05:00|13981.6|13975.6|13979.7|13973.7|13981.6|13975.9|13977.5|13972.9|373
1582711800000|2020-02-26 10:10:00|13979.8|13973.8|13980.7|13974.7|13981.8|13976.3|13978.3|13973.4|310
1582712100000|2020-02-26 10:15:00|13980.5|13974.5|13980.5|13974.5|13981.2|13976.5|13978.1|13973.5|236
1582712400000|2020-02-26 10:20:00|13980.6|13974.6|13980|13974|13980.7|13976.3|13977.1|13972.7|235
1582712700000|2020-02-26 10:25:00|13979.9|13973.9|13982.1|13976.1|13982.2|13978|13978.5|13973.9|225
1582713000000|2020-02-26 10:30:00|13981.9|13975.9|13982.4|13976.4|13984|13979.8|13980.9|13975.7|297
1582713300000|2020-02-26 10:35:00|13982.5|13976.5|13981.8|13975.8|13983.6|13979.1|13978.7|13973.6|288
1582713600000|2020-02-26 10:40:00|13981.7|13975.7|13980.6|13977.6|13982.9|13978.4|13980.1|13975.3|237
1582713900000|2020-02-26 10:45:00|13980.7|13977.7|13981.2|13978.2|13981.8|13978.8|13979.7|13975.2|122
1582714200000|2020-02-26 10:50:00|13981.5|13978.5|13979.8|13976.8|13982.5|13978.6|13978.9|13974.4|173
1582714500000|2020-02-26 10:55:00|13979.9|13976.9|13980.5|13974.5|13980.9|13976.9|13978.1|13973.6|162
1582714800000|2020-02-26 11:00:00|13980.6|13974.6|13979.6|13976.6|13981.1|13976.7|13978.9|13974.3|163
1582715100000|2020-02-26 11:05:00|13979.7|13976.7|13978.1|13975.1|13979.9|13976.7|13977|13972.5|199
1582715400000|2020-02-26 11:10:00|13978.2|13975.2|13981.4|13975.4|13982.6|13978.2|13978.2|13975.1|217
1582715700000|2020-02-26 11:15:00|13981.5|13975.5|13982.1|13976.1|13982.3|13977.8|13979.8|13975.3|157
1582716000000|2020-02-26 11:20:00|13982.2|13976.2|13979|13976|13982.3|13977.8|13978.1|13973.5|192
1582716300000|2020-02-26 11:25:00|13978.9|13975.9|13978|13975|13980.6|13976.2|13977.8|13974.2|160
1582716600000|2020-02-26 11:30:00|13978.1|13975.1|13980|13977|13980.5|13977.1|13978|13974.1|176
1582716900000|2020-02-26 11:35:00|13980.1|13977.1|13977.7|13974.7|13981.4|13977.4|13977.1|13973.5|159
1582717200000|2020-02-26 11:40:00|13977.8|13974.8|13977.7|13974.7|13979.4|13974.9|13976.8|13972.4|152
1582717500000|2020-02-26 11:45:00|13977.9|13974.9|13977.8|13974.8|13980.3|13975.8|13977.8|13973.3|152
1582717800000|2020-02-26 11:50:00|13977.9|13974.9|13980.5|13974.5|13981|13976.5|13977.1|13973.2|197
1582718100000|2020-02-26 11:55:00|13980.6|13974.6|13981.2|13975.2|13981.4|13976.7|13978.8|13974.2|176
1582718400000|2020-02-26 12:00:00|13981.1|13975.1|13977|13971|13981.7|13977.3|13974|13969.4|300
1582718700000|2020-02-26 12:05:00|13977.1|13971.1|13973.6|13967.6|13977.1|13972.1|13972|13967.4|348
1582719000000|2020-02-26 12:10:00|13973.7|13967.7|13977.1|13971.1|13977.1|13972.1|13971.9|13967.5|376
1582719300000|2020-02-26 12:15:00|13977|13971|13977.1|13971.1|13979.1|13974.4|13976.5|13970.5|311
1582719600000|2020-02-26 12:20:00|13977.2|13971.2|13978.8|13972.8|13979.2|13973.2|13977.1|13971.1|237
1582719900000|2020-02-26 12:25:00|13978.9|13972.9|13979|13973|13979.9|13974|13976.3|13971.6|251
1582720200000|2020-02-26 12:30:00|13978.9|13972.9|13980.9|13974.9|13982|13977.4|13978.8|13972.8|221
1582720500000|2020-02-26 12:35:00|13980.8|13974.8|13979.1|13976.1|13980.9|13976.3|13978.4|13974|169
1582720800000|2020-02-26 12:40:00|13979.2|13976.2|13982.5|13976.5|13982.5|13978|13978.8|13973.9|328
1582721100000|2020-02-26 12:45:00|13982.4|13976.4|13980.9|13974.9|13982.5|13978|13979.7|13973.7|337
1582721400000|2020-02-26 12:50:00|13981.1|13975.1|13984.7|13978.7|13984.9|13978.9|13978.9|13974.5|316
1582721700000|2020-02-26 12:55:00|13984.8|13978.8|13984.4|13978.4|13985.2|13980.5|13982.3|13977.6|371
1582722000000|2020-02-26 13:00:00|13984.3|13978.3|13984.4|13978.4|13985.8|13981.5|13982.2|13977.7|411
1582722300000|2020-02-26 13:05:00|13984.3|13978.3|13984.6|13978.6|13984.9|13980.3|13982.1|13977.7|333
1582722600000|2020-02-26 13:10:00|13984.5|13978.5|13984.8|13978.8|13984.8|13980.1|13982.2|13977.8|251
1582722900000|2020-02-26 13:15:00|13984.7|13978.7|13983.4|13977.4|13985.7|13981.1|13981.6|13976.8|408
1582723200000|2020-02-26 13:20:00|13983.5|13977.5|13980.5|13974.5|13983.8|13979|13978.7|13973.9|458
1582723500000|2020-02-26 13:25:00|13980.4|13974.4|13981.1|13975.1|13981.9|13977.3|13978.9|13974.3|413
1582723800000|2020-02-26 13:30:00|13981|13975|13978.6|13975.6|13981.7|13976.9|13978|13973.5|425
1582724100000|2020-02-26 13:35:00|13978.5|13975.5|13981.3|13975.3|13981.8|13977.1|13977.6|13973.5|290
1582724400000|2020-02-26 13:40:00|13981.4|13975.4|13983.9|13977.9|13984.6|13978.6|13979.8|13975.2|499
1582724700000|2020-02-26 13:45:00|13984|13978|13986.6|13980.6|13987.5|13983.1|13983.9|13977.9|509
1582725000000|2020-02-26 13:50:00|13985|13982|13985.4|13979.4|13987.8|13983.2|13983.2|13978.7|430
1582725300000|2020-02-26 13:55:00|13985.3|13979.3|13986.7|13980.7|13987.3|13982.9|13984|13979.3|356
1582725600000|2020-02-26 14:00:00|13986.6|13980.6|13985.1|13979.1|13987.2|13982.7|13981.3|13976.7|448
1582725900000|2020-02-26 14:05:00|13985.2|13979.2|13984.1|13978.1|13985.2|13980.6|13981.4|13977.1|377
1582726200000|2020-02-26 14:10:00|13984.2|13978.2|13981.1|13975.1|13984.2|13978.2|13979.1|13974.4|389
1582726500000|2020-02-26 14:15:00|13981|13975|13983.1|13977.1|13983.6|13977.6|13978.2|13973.6|445
1582726800000|2020-02-26 14:20:00|13983|13977|13983.7|13977.7|13985.7|13980.8|13982.2|13977|323
1582727100000|2020-02-26 14:25:00|13983.9|13977.9|13986.9|13980.9|13988.2|13983.6|13983.9|13977.9|393
1582727400000|2020-02-26 14:30:00|13987|13981|13986.1|13983.1|13989.8|13984.5|13986|13980.7|652
1582727700000|2020-02-26 14:35:00|13986.2|13983.2|13983.3|13980.3|13987.9|13983.4|13982.5|13978|553
1582728000000|2020-02-26 14:40:00|13983.2|13980.2|13979.1|13976.1|13986|13981.4|13978.6|13974.3|671
1582728300000|2020-02-26 14:45:00|13979.4|13976.4|13976.6|13973.6|13982.2|13977.5|13976.5|13972.6|469
1582728600000|2020-02-26 14:50:00|13976.5|13973.5|13977.8|13971.8|13980.7|13976|13975.9|13971.4|485
1582728900000|2020-02-26 14:55:00|13977.9|13971.9|13978.7|13972.7|13978.9|13973.8|13976.2|13971.6|313
1582729200000|2020-02-26 15:00:00|13978.6|13972.6|13980.5|13974.5|13981.4|13976.8|13977.7|13971.9|410
1582729500000|2020-02-26 15:05:00|13980.3|13974.3|13980.3|13974.3|13981.1|13976.3|13977.7|13973.4|494
1582729800000|2020-02-26 15:10:00|13980.4|13974.4|13978.4|13972.4|13980.8|13975.5|13976|13971.6|566
1582730100000|2020-02-26 15:15:00|13978.5|13972.5|13978.2|13972.2|13979.8|13975|13976.4|13971.9|507
1582730400000|2020-02-26 15:20:00|13978.4|13972.4|13974.3|13971.3|13978.7|13974.2|13974.2|13970.1|265
1582730700000|2020-02-26 15:25:00|13974.2|13971.2|13976.2|13970.2|13976.7|13972.1|13973.3|13969|448
1582731000000|2020-02-26 15:30:00|13976.1|13970.1|13971.8|13968.8|13976.3|13971.7|13971.7|13967.6|435
1582731300000|2020-02-26 15:35:00|13971.5|13968.5|13972.2|13969.2|13974.6|13970|13971.5|13967.5|327
1582731600000|2020-02-26 15:40:00|13972.1|13969.1|13972|13969|13973.7|13969.6|13971.8|13967.6|222
1582731900000|2020-02-26 15:45:00|13972.1|13969.1|13972|13969|13974.5|13970|13971.5|13967.5|373
1582732200000|2020-02-26 15:50:00|13971.9|13968.9|13974.6|13968.6|13974.6|13970.4|13971.7|13967.6|246
1582732500000|2020-02-26 15:55:00|13974.9|13968.9|13973.3|13970.3|13980.2|13975.3|13973.3|13968.8|611
1582732800000|2020-02-26 16:00:00|13974.8|13968.8|13975.3|13969.3|13976.5|13971.4|13973|13968.3|448
1582733100000|2020-02-26 16:05:00|13975.4|13969.4|13975.6|13969.6|13975.8|13970.5|13973.5|13969|186
1582733400000|2020-02-26 16:10:00|13975.4|13969.4|13976.9|13973.9|13978.7|13974.4|13973.4|13968.7|449
1582733700000|2020-02-26 16:15:00|13977|13974|13973.3|13970.3|13979.7|13974.8|13973.3|13968.7|336
1582734000000|2020-02-26 16:20:00|13973.2|13970.2|13971.3|13968.3|13975.7|13970.8|13971.1|13966.7|405
1582734300000|2020-02-26 16:25:00|13971.4|13968.4|13969.9|13966.9|13972.6|13968.4|13969.5|13966.4|246
1582734600000|2020-02-26 16:30:00|13970|13967|13969.9|13966.9|13972.8|13969.3|13969.8|13965.9|367
1582734900000|2020-02-26 16:35:00|13970|13967|13969.8|13966.8|13972.8|13968.1|13969.6|13965.4|356
1582735200000|2020-02-26 16:40:00|13969.7|13966.7|13973.5|13967.5|13973.7|13969.3|13969.7|13965.6|287
1582735500000|2020-02-26 16:45:00|13973.6|13967.6|13972.3|13966.3|13973.8|13969.2|13970.8|13966.1|218
1582735800000|2020-02-26 16:50:00|13972.4|13966.4|13972.5|13966.5|13972.9|13967.5|13970.2|13965.7|278
1582736100000|2020-02-26 16:55:00|13972.2|13966.2|13970.8|13967.8|13972.9|13968.4|13970.1|13965.8|373
1582736400000|2020-02-26 17:00:00|13970.9|13967.9|13971.4|13968.4|13973|13968.5|13969.6|13965.3|303
1582736700000|2020-02-26 17:05:00|13971.5|13968.5|13972|13966|13974|13969.5|13970.8|13965.9|269
1582737000000|2020-02-26 17:10:00|13971.9|13965.9|13972.1|13966.1|13972.7|13966.7|13971.9|13965.9|132
1582737300000|2020-02-26 17:15:00|13972.2|13966.2|13972.2|13966.2|13972.7|13966.7|13972|13966|165
1582737600000|2020-02-26 17:20:00|13972.3|13966.3|13972|13966|13972.5|13967.7|13970.3|13965.7|245
1582737900000|2020-02-26 17:25:00|13971.9|13965.9|13971.6|13965.6|13972.3|13967.6|13970|13965.6|210
1582738200000|2020-02-26 17:30:00|13971.5|13965.5|13969.9|13966.9|13971.5|13967.1|13968.9|13964.5|196
1582738500000|2020-02-26 17:35:00|13969.8|13966.8|13970.7|13967.7|13972.4|13967.9|13969.2|13964.7|266
1582738800000|2020-02-26 17:40:00|13972.1|13966.1|13970.8|13967.8|13972.5|13968.1|13970.5|13965.5|262
1582739100000|2020-02-26 17:45:00|13970.9|13967.9|13972.4|13966.4|13972.6|13968|13970.1|13965.3|404
1582739400000|2020-02-26 17:50:00|13972.5|13966.5|13973.6|13967.6|13973.8|13969.4|13970.8|13966.2|307
1582739700000|2020-02-26 17:55:00|13973.5|13967.5|13976.9|13970.9|13977.1|13971.1|13973.5|13967.5|352
1582740000000|2020-02-26 18:00:00|13976.8|13970.8|13977.2|13971.2|13978.7|13973.7|13974.8|13970.3|218
1582740300000|2020-02-26 18:05:00|13977.3|13971.3|13979.5|13973.5|13980.1|13974.1|13976.3|13971.2|272
1582740600000|2020-02-26 18:10:00|13979.7|13973.7|13981.6|13975.6|13981.8|13975.8|13979.5|13973.5|133
1582740900000|2020-02-26 18:15:00|13981.7|13975.7|13981.3|13975.3|13982.9|13978.5|13979.4|13974.8|197
1582741200000|2020-02-26 18:20:00|13981.2|13975.2|13981|13975|13982.1|13976.6|13979.6|13974.7|242
1582741500000|2020-02-26 18:25:00|13980.9|13974.9|13978.5|13972.5|13981|13976.2|13976.3|13971.7|334
1582741800000|2020-02-26 18:30:00|13978.9|13972.9|13978.4|13972.4|13979.7|13974.9|13977.7|13972.1|402
1582742100000|2020-02-26 18:35:00|13978.5|13972.5|13979.6|13973.6|13979.8|13974.9|13977.7|13971.8|466
1582742400000|2020-02-26 18:40:00|13979.7|13973.7|13976.9|13973.9|13979.9|13974.6|13976.5|13971.7|497
1582742700000|2020-02-26 18:45:00|13977|13974|13979.9|13973.9|13980.7|13975.7|13976.7|13971.8|480
1582743000000|2020-02-26 18:50:00|13978.4|13975.4|13980.4|13974.4|13980.7|13975.9|13978.2|13973.6|390
1582743300000|2020-02-26 18:55:00|13980.5|13974.5|13981.9|13975.9|13982.5|13977.5|13978.4|13973.9|406
1582743600000|2020-02-26 19:00:00|13982|13976|13982.1|13976.1|13983.1|13978|13980.5|13975.8|316
1582743900000|2020-02-26 19:05:00|13982.2|13976.2|13980.4|13974.4|13982.5|13976.5|13978.4|13974|380
1582744200000|2020-02-26 19:10:00|13980.6|13974.6|13980|13974|13981.1|13975.1|13979.5|13973.5|370
1582744500000|2020-02-26 19:15:00|13979.9|13973.9|13980.1|13974.1|13980.6|13975.7|13978|13973.4|293
1582744800000|2020-02-26 19:20:00|13980|13974|13979.5|13973.5|13981|13975.8|13978.8|13973.4|228
1582745100000|2020-02-26 19:25:00|13977.9|13974.9|13978.9|13972.9|13979.5|13974.9|13977.5|13971.9|312
1582745400000|2020-02-26 19:30:00|13979|13973|13977.4|13971.4|13979.2|13973.2|13976.3|13970.3|332
1582745700000|2020-02-26 19:35:00|13977.3|13971.3|13976.4|13970.4|13977.4|13972.5|13974.8|13968.8|255
1582746000000|2020-02-26 19:40:00|13976.5|13970.5|13974.7|13968.7|13976.8|13971.2|13974.2|13968.2|220
1582746300000|2020-02-26 19:45:00|13974.8|13968.8|13974.5|13968.5|13974.9|13968.9|13973.6|13967.6|287
1582746600000|2020-02-26 19:50:00|13974.4|13968.4|13972.9|13966.9|13975.2|13969.2|13972.8|13966.8|289
1582746900000|2020-02-26 19:55:00|13973|13967|13974.3|13968.3|13974.6|13968.6|13971.5|13965.5|391
1582747200000|2020-02-26 20:00:00|13974.6|13968.6|13973.9|13967.9|13975.1|13969.1|13972.5|13966.5|497
1582747500000|2020-02-26 20:05:00|13974|13968|13974.5|13968.5|13975.1|13969.1|13973.8|13967.8|371
1582747800000|2020-02-26 20:10:00|13974.4|13968.4|13973.5|13967.5|13975.1|13969.1|13972.4|13966.4|398
1582748100000|2020-02-26 20:15:00|13973.6|13967.6|13972.9|13966.9|13973.9|13967.9|13972.8|13966.8|561
1582748400000|2020-02-26 20:20:00|13973|13967|13973.7|13967.7|13974.1|13968.1|13972.9|13966.9|500
1582748700000|2020-02-26 20:25:00|13973.6|13967.6|13973.6|13967.6|13974|13968|13972.5|13966.5|416
1582749000000|2020-02-26 20:30:00|13973.5|13967.5|13973.7|13967.7|13974.1|13968.1|13972.3|13966.3|513
1582749300000|2020-02-26 20:35:00|13973.9|13967.9|13973.3|13967.3|13974.2|13968.2|13972.8|13966.8|382
1582749600000|2020-02-26 20:40:00|13973.2|13967.2|13973.9|13967.9|13974.4|13968.4|13972.9|13966.9|312
1582749900000|2020-02-26 20:45:00|13973.8|13967.8|13973.7|13967.7|13975|13969|13973|13967|429
1582750200000|2020-02-26 20:50:00|13973.6|13967.6|13973.3|13967.3|13974|13968|13972.8|13966.8|447
1582750500000|2020-02-26 20:55:00|13973.4|13967.4|13976.9|13970.9|13976.9|13970.9|13973.2|13967.2|359
1582750800000|2020-02-26 21:00:00|13976.8|13970.8|13977.2|13971.2|13977.3|13971.3|13975.6|13969.6|157
1582751100000|2020-02-26 21:05:00|13977.1|13971.1|13977.1|13971.1|13977.4|13971.4|13976.9|13970.9|81
1582751400000|2020-02-26 21:10:00|13977|13971|13977.2|13971.2|13977.9|13971.9|13977|13971|90
1582751700000|2020-02-26 21:15:00|13977.3|13971.3|13977.4|13971.4|13977.7|13971.7|13976.9|13970.9|71
1582752000000|2020-02-26 21:20:00|13977.6|13971.6|13977.5|13971.5|13977.7|13971.7|13976.9|13970.9|82
1582752300000|2020-02-26 21:25:00|13977.6|13971.6|13977.5|13971.5|13977.6|13971.6|13977.1|13971.1|52
1582752600000|2020-02-26 21:30:00|13977.6|13971.6|13976.6|13970.6|13977.6|13971.6|13975.8|13969.8|86
1582752900000|2020-02-26 21:35:00|13976.7|13970.7|13977.6|13971.6|13977.7|13971.7|13976.5|13970.5|77
1582753200000|2020-02-26 21:40:00|13977.5|13971.5|13977.7|13971.7|13977.9|13973.2|13976.1|13971.2|79
1582753500000|2020-02-26 21:45:00|13977.8|13971.8|13981.4|13975.3|13982|13976|13975.9|13971.4|115
1582753800000|2020-02-26 21:50:00|13981.5|13975.4|13981.5|13975.5|13982.8|13976.1|13980.9|13974.4|121
1582754100000|2020-02-26 21:55:00|13981.7|13974.7|13981.6|13971.7|13983.4|13975.9|13980.4|13971.3|209
1582754400000|2020-02-26 22:00:00|13981.5|13971.3|13980.7|13973.8|13981.5|13973.8|13980.7|13970.6|20
1582754700000|2020-02-26 22:05:00|13980.3|13971.8|13980.8|13972.9|13985.9|13976.3|13980.3|13970.9|112
1582755000000|2020-02-26 22:10:00|13980.9|13973.7|13980.7|13972.5|13983.8|13973.7|13980.4|13971.8|93
1582755300000|2020-02-26 22:15:00|13980.6|13972.9|13980.7|13972.7|13981|13973.7|13980.4|13971.7|99
1582755600000|2020-02-26 22:20:00|13980.6|13973.7|13980.6|13972.6|13981|13973.7|13980|13972|119
1582755900000|2020-02-26 22:25:00|13980.7|13972.1|13980.6|13972.6|13981.1|13973.8|13980.4|13971.5|112
1582756200000|2020-02-26 22:30:00|13980.9|13972.5|13980.1|13972.4|13980.9|13973.4|13979.6|13971.5|602
1582756500000|2020-02-26 22:35:00|13980.2|13972.7|13980.2|13972.3|13981|13973.2|13979.5|13971.9|673
1582756800000|2020-02-26 22:40:00|13980.1|13972.4|13980|13972.3|13980.5|13972.8|13979.5|13971.8|833
1582757100000|2020-02-26 22:45:00|13980.2|13972.1|13980.2|13972.3|13981.4|13973|13979.2|13971.2|720
1582757400000|2020-02-26 22:50:00|13980|13972.4|13979.9|13972.3|13981.8|13973.8|13978.8|13971.6|440
1582757700000|2020-02-26 22:55:00|13980.4|13972.1|13981|13971.9|13981|13972.8|13979.2|13971.3|521
1582758000000|2020-02-26 23:00:00|13980.7|13972.5|13980|13974|13981.2|13975.2|13979.3|13972.2|174
1582758300000|2020-02-26 23:05:00|13979.3|13973.3|13979.8|13973.8|13981.1|13975.1|13979.3|13973.3|80
1582758600000|2020-02-26 23:10:00|13979.7|13973.7|13979.6|13973.6|13980.4|13974.4|13979.3|13973.3|119
1582758900000|2020-02-26 23:15:00|13979.9|13973.9|13980.3|13974.3|13980.7|13974.7|13979.8|13973.8|79
1582759200000|2020-02-26 23:20:00|13980.2|13974.2|13980.2|13974.2|13981.2|13975.2|13980|13974|69
1582759500000|2020-02-26 23:25:00|13980.1|13974.1|13980.6|13974.6|13981.1|13975.1|13979.9|13973.9|82
1582759800000|2020-02-26 23:30:00|13980.5|13974.5|13980.2|13974.2|13980.5|13974.5|13979.7|13973.7|126
1582760100000|2020-02-26 23:35:00|13980.4|13974.4|13980.6|13974.6|13981.2|13975.2|13980.2|13974.2|96
1582760400000|2020-02-26 23:40:00|13980.4|13974.4|13980.9|13974.9|13981.1|13975.1|13980|13974|215
1582760700000|2020-02-26 23:45:00|13981|13975|13981.1|13975.1|13981.4|13975.4|13980.5|13974.5|144
1582761000000|2020-02-26 23:50:00|13981|13975|13980.5|13974.5|13981.5|13975.5|13980.3|13974.3|204
1582761300000|2020-02-26 23:55:00|13980.4|13974.4|13978|13972|13982.2|13976.2|13976.3|13970.3|497
1582761600000|2020-02-27 00:00:00|13978.1|13972.1|13978.3|13972.3|13981.6|13975.6|13977.2|13971.2|661
1582761900000|2020-02-27 00:05:00|13978.2|13972.2|13979.2|13973.2|13982.2|13976.2|13975.8|13969.8|774
1582762200000|2020-02-27 00:10:00|13979.4|13973.4|13972.8|13966.8|13979.7|13973.7|13972.7|13966.7|619
1582762500000|2020-02-27 00:15:00|13972.3|13966.3|13974.2|13968.2|13976.4|13970.4|13970.8|13964.8|655
1582762800000|2020-02-27 00:20:00|13974.3|13968.3|13972|13966|13976.6|13970.6|13971.5|13965.5|621
1582763100000|2020-02-27 00:25:00|13972.3|13966.3|13971.6|13965.6|13974.5|13968.5|13970.4|13964.4|380
1582763400000|2020-02-27 00:30:00|13971.5|13965.5|13970.6|13964.6|13973.1|13967.1|13968.8|13964.1|407
1582763700000|2020-02-27 00:35:00|13970.5|13964.5|13970.7|13964.7|13971.6|13966.2|13966.3|13961.9|632
1582764000000|2020-02-27 00:40:00|13970.6|13964.6|13969.1|13963.1|13971.2|13965.2|13967.5|13962.5|448
1582764300000|2020-02-27 00:45:00|13969|13963|13967.8|13964.8|13970.5|13965|13965.3|13961.1|553
1582764600000|2020-02-27 00:50:00|13967.9|13964.9|13972.3|13966.3|13975.4|13970|13967.8|13963.5|647
1582764900000|2020-02-27 00:55:00|13972.2|13966.2|13973.5|13967.5|13973.7|13967.9|13967.4|13961.4|534
1582765200000|2020-02-27 01:00:00|13973.6|13967.6|13976.6|13970.6|13977.2|13971.5|13968.9|13964.4|734
1582765500000|2020-02-27 01:05:00|13976.7|13970.7|13977.6|13971.6|13977.6|13973|13973.1|13968.4|620
1582765800000|2020-02-27 01:10:00|13975.9|13972.9|13975.9|13969.9|13977.9|13973.4|13973.8|13968.6|577
1582766100000|2020-02-27 01:15:00|13975.8|13969.8|13974.5|13968.5|13977|13971|13970.3|13965.6|602
1582766400000|2020-02-27 01:20:00|13974.3|13968.3|13971|13968|13974.5|13969.9|13970.8|13966.2|548
1582766700000|2020-02-27 01:25:00|13972.6|13966.6|13974.3|13968.3|13974.4|13970|13970.8|13966.2|452
1582767000000|2020-02-27 01:30:00|13974.2|13968.2|13975.9|13972.9|13977.8|13973.4|13972|13967.8|506
1582767300000|2020-02-27 01:35:00|13976|13973|13978|13972|13980.8|13975.9|13975.8|13970.6|624
1582767600000|2020-02-27 01:40:00|13977.9|13971.9|13978.5|13972.5|13979.7|13974.1|13975.3|13970.4|581
1582767900000|2020-02-27 01:45:00|13978.4|13972.4|13978.4|13972.4|13980.8|13975.7|13976.6|13971.7|444
1582768200000|2020-02-27 01:50:00|13978.5|13972.5|13976.3|13973.3|13978.9|13973.8|13974.4|13969.7|528
1582768500000|2020-02-27 01:55:00|13976.2|13973.2|13976.5|13973.5|13979.4|13975.3|13975|13970.7|428
1582768800000|2020-02-27 02:00:00|13976.6|13973.6|13974.9|13971.9|13978.4|13974.3|13973.9|13969.6|399
1582769100000|2020-02-27 02:05:00|13974.8|13971.8|13972.2|13969.2|13977|13972.5|13971.6|13967.6|496
1582769400000|2020-02-27 02:10:00|13972.1|13969.1|13971.9|13968.9|13974.1|13970|13971.7|13968|174
1582769700000|2020-02-27 02:15:00|13972.1|13969.1|13974.3|13971.3|13975.8|13972.1|13971.9|13967.6|263
1582770000000|2020-02-27 02:20:00|13974.4|13971.4|13974.7|13971.7|13976.6|13972.2|13973.4|13969.1|298
1582770300000|2020-02-27 02:25:00|13974.6|13971.6|13974.5|13971.5|13976|13971.8|13972|13967.6|421
1582770600000|2020-02-27 02:30:00|13974.4|13971.4|13972.5|13969.5|13976.3|13971.7|13971.6|13967.7|366
1582770900000|2020-02-27 02:35:00|13972.6|13969.6|13970.6|13967.6|13973.9|13970.1|13970.5|13966.3|306
1582771200000|2020-02-27 02:40:00|13970.7|13967.7|13969.6|13966.6|13972.1|13968.1|13969.3|13966|327
1582771500000|2020-02-27 02:45:00|13969.7|13966.7|13966.9|13963.9|13970|13967|13966.4|13963|371
1582771800000|2020-02-27 02:50:00|13966.8|13963.8|13969.9|13966.9|13971.1|13967.3|13966.8|13963.2|479
1582772100000|2020-02-27 02:55:00|13970|13967|13969.4|13966.4|13971.2|13967.2|13967.8|13963.9|364
1582772400000|2020-02-27 03:00:00|13969.5|13966.5|13969.6|13966.6|13972.4|13967.7|13968.8|13964.7|335
1582772700000|2020-02-27 03:05:00|13969.5|13966.5|13970.5|13964.5|13972|13967.7|13968.1|13963.4|354
1582773000000|2020-02-27 03:10:00|13970.4|13964.4|13970.7|13964.7|13971.5|13967|13968.5|13964|253
1582773300000|2020-02-27 03:15:00|13970.6|13964.6|13969.1|13966.1|13972.5|13968|13968.3|13963.8|353
1582773600000|2020-02-27 03:20:00|13969.2|13966.2|13967.3|13964.3|13972.1|13967.7|13966.6|13962.2|302
1582773900000|2020-02-27 03:25:00|13967.4|13964.4|13969.9|13966.9|13971.5|13967.5|13966.5|13962.4|347
1582774200000|2020-02-27 03:30:00|13969.8|13966.8|13966.9|13963.9|13971|13966.9|13965.7|13961.5|253
1582774500000|2020-02-27 03:35:00|13966.8|13963.8|13969.5|13966.5|13972.7|13968|13966.3|13961.8|269
1582774800000|2020-02-27 03:40:00|13970.8|13964.8|13970.8|13964.8|13971.3|13966.6|13967.8|13963.4|295
1582775100000|2020-02-27 03:45:00|13970.9|13964.9|13969.6|13966.6|13972.7|13968.1|13969.4|13964.8|301
1582775400000|2020-02-27 03:50:00|13969.7|13966.7|13971.8|13965.8|13973.2|13968.6|13969.7|13965.3|319
1582775700000|2020-02-27 03:55:00|13971.9|13965.9|13969.4|13966.4|13972|13967.4|13968.2|13963.6|295
1582776000000|2020-02-27 04:00:00|13969.3|13966.3|13972.5|13966.5|13973.3|13968.8|13969|13964.5|319
1582776300000|2020-02-27 04:05:00|13970.9|13967.9|13972.4|13966.4|13972.4|13967.9|13967.9|13963.5|328
1582776600000|2020-02-27 04:10:00|13972.3|13966.3|13972.4|13966.4|13973.5|13968.8|13970.6|13966.1|305
1582776900000|2020-02-27 04:15:00|13972.5|13966.5|13972.7|13966.7|13973.5|13968.8|13970.9|13966.3|277
1582777200000|2020-02-27 04:20:00|13972.6|13966.6|13972.4|13966.4|13973.8|13968.4|13970.4|13965.9|223
1582777500000|2020-02-27 04:25:00|13972.3|13966.3|13972.2|13969.2|13974.5|13970.1|13970.9|13966.3|252
1582777800000|2020-02-27 04:30:00|13972.1|13969.1|13974.5|13971.5|13976.5|13972|13972|13968.4|434
1582778100000|2020-02-27 04:35:00|13974.6|13971.6|13977.1|13971.1|13977.2|13972.7|13974|13969.7|271
1582778400000|2020-02-27 04:40:00|13977.2|13971.2|13976.9|13970.9|13977.5|13973.3|13975.1|13970.5|231
1582778700000|2020-02-27 04:45:00|13977|13971|13975|13972|13977.3|13972.8|13974.9|13970.7|240
1582779000000|2020-02-27 04:50:00|13975.1|13972.1|13976|13973|13977.6|13973.5|13975.1|13970.6|249
1582779300000|2020-02-27 04:55:00|13975.9|13972.9|13978.5|13972.5|13978.6|13974.4|13975.1|13971.3|365
1582779600000|2020-02-27 05:00:00|13978.4|13972.4|13973.1|13970.1|13979.2|13974.7|13973|13968.4|367
1582779900000|2020-02-27 05:05:00|13973|13970|13974.8|13968.8|13975.5|13970.9|13972.8|13968.1|391
1582780200000|2020-02-27 05:10:00|13974.9|13968.9|13975.9|13969.9|13977|13972.4|13972.9|13968|424
1582780500000|2020-02-27 05:15:00|13976|13970|13973.5|13970.5|13976.1|13971.5|13971.7|13966.9|356
1582780800000|2020-02-27 05:20:00|13973.6|13970.6|13973.3|13970.3|13975.7|13971.3|13973|13968.5|382
1582781100000|2020-02-27 05:25:00|13973.4|13970.4|13976.3|13970.3|13976.4|13971.8|13973|13968.5|337
1582781400000|2020-02-27 05:30:00|13974.8|13971.8|13972.5|13969.5|13976.3|13971.9|13972|13967.5|317
1582781700000|2020-02-27 05:35:00|13972.4|13969.4|13972.9|13969.9|13974.5|13970.3|13972.3|13967.5|220
1582782000000|2020-02-27 05:40:00|13972.8|13969.8|13972|13969|13974.5|13970.5|13972|13967.5|383
1582782300000|2020-02-27 05:45:00|13972.1|13969.1|13974.9|13971.9|13976.7|13972|13971.6|13967.6|390
1582782600000|2020-02-27 05:50:00|13975|13972|13973.5|13970.5|13977.8|13973.3|13973.2|13968.6|330
1582782900000|2020-02-27 05:55:00|13973.6|13970.6|13972.8|13969.8|13976.6|13971.3|13971.5|13967.6|341
1582783200000|2020-02-27 06:00:00|13972.9|13969.9|13972.7|13969.7|13975.5|13971|13972.5|13968.1|323
1582783500000|2020-02-27 06:05:00|13972.8|13969.8|13977.1|13971.1|13977.6|13972.9|13971.9|13967.6|332
1582783800000|2020-02-27 06:10:00|13977.2|13971.2|13975.5|13972.5|13977.5|13973.2|13975|13970.6|376
1582784100000|2020-02-27 06:15:00|13975.4|13972.4|13975.4|13972.4|13978.7|13974.3|13974.9|13970.6|396
1582784400000|2020-02-27 06:20:00|13975.3|13972.3|13975.1|13972.1|13978|13973.4|13974.8|13970.5|417
1582784700000|2020-02-27 06:25:00|13976.6|13970.6|13974.5|13971.5|13977|13973.3|13973.7|13969.4|285
1582785000000|2020-02-27 06:30:00|13974.4|13971.4|13972.5|13969.5|13975.9|13971.6|13970.2|13965.8|383
1582785300000|2020-02-27 06:35:00|13972.6|13969.6|13971|13968|13974.1|13969.6|13969.6|13965.2|394
1582785600000|2020-02-27 06:40:00|13971.1|13968.1|13970|13967|13973.4|13969.1|13969.7|13966.6|267
1582785900000|2020-02-27 06:45:00|13970.1|13967.1|13970|13967|13971.4|13967.3|13969.6|13965.2|217
1582786200000|2020-02-27 06:50:00|13970.1|13967.1|13972.6|13966.6|13972.9|13968.8|13969.5|13966|389
1582786500000|2020-02-27 06:55:00|13972.5|13966.5|13969.9|13966.9|13972.9|13968.2|13969.6|13965.6|312
1582786800000|2020-02-27 07:00:00|13970|13967|13971|13968|13971|13968|13969.6|13966.6|208
1582787100000|2020-02-27 07:05:00|13971.1|13968.1|13970|13967|13971.3|13968.3|13969.5|13966.5|185
1582787400000|2020-02-27 07:10:00|13969.9|13966.9|13967.7|13964.7|13970|13967|13967.6|13964.6|216
1582787700000|2020-02-27 07:15:00|13967.8|13964.8|13963|13960|13968.4|13964.8|13962.9|13958.7|318
1582788000000|2020-02-27 07:20:00|13962.9|13959.9|13962.1|13959.1|13964.9|13961.2|13962.1|13958.7|238
1582788300000|2020-02-27 07:25:00|13962.2|13959.2|13962.3|13959.3|13964.2|13959.9|13961.3|13958.2|180
1582788600000|2020-02-27 07:30:00|13962.4|13959.4|13961.8|13958.8|13964.3|13960|13961.6|13957.8|234
1582788900000|2020-02-27 07:35:00|13961.7|13958.7|13959.5|13956.5|13961.8|13958.8|13959.1|13955.8|228
1582789200000|2020-02-27 07:40:00|13959.6|13956.6|13961.3|13958.3|13961.9|13958.9|13958.6|13954.6|303
1582789500000|2020-02-27 07:45:00|13961.4|13958.4|13959.7|13956.7|13963.4|13959|13959.4|13955.1|285
1582789800000|2020-02-27 07:50:00|13959.8|13956.8|13958.7|13955.7|13961.4|13956.9|13958.6|13954.4|272
1582790100000|2020-02-27 07:55:00|13958.8|13955.8|13959.5|13956.5|13960.7|13957.6|13958.6|13954.6|260
1582790400000|2020-02-27 08:00:00|13959.4|13956.4|13958.9|13955.9|13961.8|13957.8|13958.4|13955.4|253
1582790700000|2020-02-27 08:05:00|13958.8|13955.8|13960.3|13957.3|13961|13957.3|13958.5|13954.9|242
1582791000000|2020-02-27 08:10:00|13960.2|13957.2|13958.9|13955.9|13960.6|13957.3|13957.9|13954.2|252
1582791300000|2020-02-27 08:15:00|13958.8|13955.8|13958|13955|13959|13956|13957.6|13954.6|231
1582791600000|2020-02-27 08:20:00|13958.1|13955.1|13956.7|13953.7|13959.3|13955.1|13956.4|13953.2|260
1582791900000|2020-02-27 08:25:00|13956.8|13953.8|13954.7|13951.7|13959.4|13955|13954.4|13951.4|254
1582792200000|2020-02-27 08:30:00|13954.6|13951.6|13952.5|13949.5|13955.7|13952.7|13952.4|13949.4|300
1582792500000|2020-02-27 08:35:00|13952.4|13949.4|13943.3|13940.3|13952.9|13949.9|13941|13935|458
1582792800000|2020-02-27 08:40:00|13943.5|13940.5|13945|13942|13946.9|13943.1|13940.6|13936.3|408
1582793100000|2020-02-27 08:45:00|13944.9|13941.9|13945.3|13942.3|13947.6|13943.5|13944.5|13940.7|264
1582793400000|2020-02-27 08:50:00|13945.4|13942.4|13944.5|13941.5|13946.4|13943.1|13944.5|13940.3|220
1582793700000|2020-02-27 08:55:00|13944.6|13941.6|13942.2|13936.2|13946.3|13941.8|13940.3|13935.9|272
1582794000000|2020-02-27 09:00:00|13940.5|13937.5|13943.3|13940.3|13946.2|13941.9|13940.5|13936|357
1582794300000|2020-02-27 09:05:00|13943.2|13940.2|13945.2|13939.2|13945.9|13941.6|13942.6|13938.3|349
1582794600000|2020-02-27 09:10:00|13945.1|13939.1|13944.2|13941.2|13946.3|13941.8|13943.1|13939.1|310
1582794900000|2020-02-27 09:15:00|13945.7|13939.7|13949.2|13943.2|13949.6|13944.8|13943.7|13939.6|274
1582795200000|2020-02-27 09:20:00|13949.1|13943.1|13949.9|13946.9|13952|13947.7|13946.5|13942.3|319
1582795500000|2020-02-27 09:25:00|13949.8|13946.8|13949.9|13946.9|13952.2|13947.8|13949.7|13945.5|218
1582795800000|2020-02-27 09:30:00|13949.8|13946.8|13948.8|13945.8|13951|13946.8|13948.7|13944.9|169
1582796100000|2020-02-27 09:35:00|13948.9|13945.9|13946.5|13943.5|13949|13946|13945.2|13940.5|295
1582796400000|2020-02-27 09:40:00|13946.4|13943.4|13947|13944|13948.4|13944.4|13945.7|13941.7|205
1582796700000|2020-02-27 09:45:00|13947.1|13944.1|13945.8|13942.8|13948.5|13944.2|13945.7|13941.1|200
1582797000000|2020-02-27 09:50:00|13945.9|13942.9|13947.2|13944.2|13948.8|13944.4|13945.8|13941.5|224
1582797300000|2020-02-27 09:55:00|13947.3|13944.3|13949.5|13943.5|13949.5|13944.9|13946.9|13942.4|149
1582797600000|2020-02-27 10:00:00|13949.4|13943.4|13949.4|13946.4|13950.1|13946.5|13947.8|13943.3|243
1582797900000|2020-02-27 10:05:00|13949.3|13946.3|13950.7|13947.7|13952.5|13948.2|13949.2|13945.1|241
1582798200000|2020-02-27 10:10:00|13950.6|13947.6|13950.2|13947.2|13952.2|13947.9|13949.1|13943.9|271
1582798500000|2020-02-27 10:15:00|13950.1|13947.1|13950.4|13944.4|13952.2|13947.6|13948.8|13944.3|245
1582798800000|2020-02-27 10:20:00|13950.5|13944.5|13951.3|13945.3|13951.8|13947.1|13948.7|13944.2|184
1582799100000|2020-02-27 10:25:00|13951.4|13945.4|13953|13950|13957.5|13951.9|13950.1|13945.3|277
1582799400000|2020-02-27 10:30:00|13953.1|13950.1|13951.9|13948.9|13955.2|13950.7|13951.6|13947.6|209
1582799700000|2020-02-27 10:35:00|13951.8|13948.8|13950.6|13947.6|13953.4|13949|13950.4|13946.3|141
1582800000000|2020-02-27 10:40:00|13950.5|13947.5|13951.5|13948.5|13953.5|13949.1|13949.8|13945.3|242
1582800300000|2020-02-27 10:45:00|13951.6|13948.6|13952.8|13949.8|13954.1|13951.1|13951.4|13947.4|178
1582800600000|2020-02-27 10:50:00|13952.5|13949.5|13955.4|13949.4|13955.9|13951.7|13952.4|13948.2|227
1582800900000|2020-02-27 10:55:00|13955.3|13949.3|13954.6|13951.6|13956.1|13951.8|13952.1|13947.6|244
1582801200000|2020-02-27 11:00:00|13954.7|13951.7|13953.6|13950.6|13955.5|13951.8|13953|13948.6|265
1582801500000|2020-02-27 11:05:00|13953.4|13950.4|13952.6|13946.6|13955.7|13951|13950.3|13945.6|345
1582801800000|2020-02-27 11:10:00|13952.8|13946.8|13954.2|13948.2|13954.4|13949.6|13952.5|13946.5|208
1582802100000|2020-02-27 11:15:00|13954.3|13948.3|13952.5|13949.5|13954.8|13950.2|13951.3|13946.9|228
1582802400000|2020-02-27 11:20:00|13954|13948|13952|13949|13954.5|13949.9|13951.5|13947|228
1582802700000|2020-02-27 11:25:00|13951.9|13948.9|13953.8|13950.8|13954.8|13951.2|13951.7|13946.9|226
1582803000000|2020-02-27 11:30:00|13953.7|13950.7|13954.7|13948.7|13955|13950.8|13951.9|13948|158
1582803300000|2020-02-27 11:35:00|13954.8|13948.8|13956|13950|13957.7|13952.8|13953.4|13948.5|319
1582803600000|2020-02-27 11:40:00|13955.8|13949.8|13952.6|13946.6|13956|13951.6|13951.1|13946.5|326
1582803900000|2020-02-27 11:45:00|13952.7|13946.7|13952.6|13946.6|13952.9|13947.8|13950.3|13945.6|216
1582804200000|2020-02-27 11:50:00|13952.7|13946.7|13952.9|13946.9|13953.2|13948.6|13951|13946.4|236
1582804500000|2020-02-27 11:55:00|13953|13947|13954.7|13948.7|13955|13950.1|13952.1|13946.9|207
1582804800000|2020-02-27 12:00:00|13954.8|13948.8|13954.8|13948.8|13956.5|13951.4|13954.2|13948.4|255
1582805100000|2020-02-27 12:05:00|13954.9|13948.9|13954.1|13948.1|13956.1|13950.2|13953.2|13947.5|266
1582805400000|2020-02-27 12:10:00|13954.2|13948.2|13954.3|13948.3|13954.5|13949.5|13952|13947.3|195
1582805700000|2020-02-27 12:15:00|13954.4|13948.4|13955|13949|13955.4|13951|13953.6|13947.6|217
1582806000000|2020-02-27 12:20:00|13955.1|13949.1|13953.4|13947.4|13955.3|13950.7|13951.4|13946.8|267
1582806300000|2020-02-27 12:25:00|13953.5|13947.5|13953.6|13947.6|13953.8|13948.9|13951.7|13947.1|215
1582806600000|2020-02-27 12:30:00|13953.7|13947.7|13950.7|13944.7|13955.1|13950.2|13949.1|13943.1|440
1582806900000|2020-02-27 12:35:00|13950.8|13944.8|13949.8|13943.8|13951.1|13945.1|13949.4|13943.4|340
1582807200000|2020-02-27 12:40:00|13949.6|13943.6|13948.9|13942.9|13950.3|13944.5|13946.7|13942.4|273
1582807500000|2020-02-27 12:45:00|13948.8|13942.8|13948.7|13942.7|13949.7|13944.5|13946|13941.4|336
1582807800000|2020-02-27 12:50:00|13948.8|13942.8|13949.1|13946.1|13950.5|13946.5|13948.3|13942.7|192
1582808100000|2020-02-27 12:55:00|13949.2|13946.2|13950.6|13944.6|13951.1|13946.8|13948.9|13944.5|200
1582808400000|2020-02-27 13:00:00|13950.7|13944.7|13951.9|13945.9|13952.9|13948|13949|13944.6|456
1582808700000|2020-02-27 13:05:00|13952|13946|13951.3|13945.3|13952.2|13947.8|13948.6|13944.4|334
1582809000000|2020-02-27 13:10:00|13951.4|13945.4|13951.9|13945.9|13953.1|13948.1|13948.9|13944.6|515
1582809300000|2020-02-27 13:15:00|13951.7|13945.7|13952.7|13946.7|13954.2|13948.3|13950|13945.6|482
1582809600000|2020-02-27 13:20:00|13952.6|13946.6|13954|13948|13955.8|13951.2|13952.2|13946.2|531
1582809900000|2020-02-27 13:25:00|13954.1|13948.1|13953.2|13947.2|13954.2|13948.2|13952.5|13946.5|254
1582810200000|2020-02-27 13:30:00|13953.1|13947.1|13955.9|13949.9|13956.2|13950.2|13951.9|13946.2|441
1582810500000|2020-02-27 13:35:00|13955.8|13949.8|13951.5|13945.5|13956.2|13950.2|13949|13943.9|628
1582810800000|2020-02-27 13:40:00|13951.6|13945.6|13950.5|13944.5|13951.6|13945.6|13947.6|13943|280
1582811100000|2020-02-27 13:45:00|13950.6|13944.6|13952.3|13946.3|13953.8|13947.8|13950.6|13944.6|487
1582811400000|2020-02-27 13:50:00|13952.4|13946.4|13952.5|13949.5|13954.3|13949.6|13951.1|13945.8|474
1582811700000|2020-02-27 13:55:00|13952.6|13949.6|13952.6|13946.6|13954.6|13950|13949.6|13944.9|482
1582812000000|2020-02-27 14:00:00|13952.8|13946.8|13953.2|13950.2|13954.7|13950.2|13950.9|13946.6|402
1582812300000|2020-02-27 14:05:00|13953.1|13950.1|13955.6|13949.6|13956.4|13952|13953.1|13948|462
1582812600000|2020-02-27 14:10:00|13954|13951|13954.8|13948.8|13958|13953|13953.7|13947.7|505
1582812900000|2020-02-27 14:15:00|13954.7|13948.7|13955.2|13949.2|13955.9|13950.6|13951.9|13947|430
1582813200000|2020-02-27 14:20:00|13955.1|13949.1|13953.6|13947.6|13955.1|13950.2|13951.9|13947.4|405
1582813500000|2020-02-27 14:25:00|13953.7|13947.7|13951|13945|13954.1|13949.8|13949.4|13944.3|457
1582813800000|2020-02-27 14:30:00|13951.1|13945.1|13953.4|13947.4|13954.8|13948.8|13951.1|13945.1|674
1582814100000|2020-02-27 14:35:00|13953.3|13947.3|13950.3|13947.3|13954.5|13949.4|13950.1|13944.1|540
1582814400000|2020-02-27 14:40:00|13950.5|13947.5|13950.1|13944.1|13952.5|13947.8|13949.8|13943.8|625
1582814700000|2020-02-27 14:45:00|13950.2|13944.2|13950|13944|13952.4|13947.2|13948.6|13942.6|655
1582815000000|2020-02-27 14:50:00|13950.1|13944.1|13950.6|13944.6|13953.8|13948.6|13949|13943.7|645
1582815300000|2020-02-27 14:55:00|13950.7|13944.7|13952.4|13946.4|13952.9|13948.5|13949.9|13944|396
1582815600000|2020-02-27 15:00:00|13952.5|13946.5|13950.1|13944.1|13952.7|13946.7|13948.9|13943.7|514
1582815900000|2020-02-27 15:05:00|13950|13944|13950.4|13944.4|13951.5|13946.4|13948|13943.1|616
1582816200000|2020-02-27 15:10:00|13950.7|13944.7|13949.6|13943.6|13951.4|13946.4|13948.2|13943.4|631
1582816500000|2020-02-27 15:15:00|13949.7|13943.7|13947.6|13944.6|13950.8|13946.2|13947.3|13942.9|587
1582816800000|2020-02-27 15:20:00|13947.7|13944.7|13947.2|13941.2|13950.4|13945.1|13945.5|13941.2|599
1582817100000|2020-02-27 15:25:00|13945.7|13942.7|13947|13941|13947.5|13943.1|13944.6|13940.1|410
1582817400000|2020-02-27 15:30:00|13947.1|13941.1|13946.6|13940.6|13947.4|13942.9|13944.1|13940.2|630
1582817700000|2020-02-27 15:35:00|13946.5|13940.5|13944.7|13941.7|13947.9|13943.4|13944.6|13940.3|507
1582818000000|2020-02-27 15:40:00|13944.8|13941.8|13947.2|13941.2|13947.4|13942.7|13944.5|13940.2|347
1582818300000|2020-02-27 15:45:00|13947.3|13941.3|13945.1|13942.1|13947.6|13943.1|13944.6|13940.1|526
1582818600000|2020-02-27 15:50:00|13945.2|13942.2|13946.3|13943.3|13948.3|13943.9|13944.6|13940.3|221
1582818900000|2020-02-27 15:55:00|13946.4|13943.4|13950.8|13944.8|13952.7|13948.3|13945.9|13941.3|324
1582819200000|2020-02-27 16:00:00|13950.7|13944.7|13954.8|13948.8|13955.6|13949.6|13950.4|13944.7|553
1582819500000|2020-02-27 16:05:00|13954.7|13948.7|13954.5|13948.5|13955.5|13950.7|13951.8|13946.8|509
1582819800000|2020-02-27 16:10:00|13954.7|13948.7|13953.2|13947.2|13955.8|13950.7|13952.1|13946.3|653
1582820100000|2020-02-27 16:15:00|13953|13947|13952.5|13946.5|13953.6|13948|13949.8|13945.3|452
1582820400000|2020-02-27 16:20:00|13952.4|13946.4|13951.1|13945.1|13953.5|13949.4|13948.8|13944.4|432
1582820700000|2020-02-27 16:25:00|13951.2|13945.2|13949.7|13943.7|13952.7|13948.2|13947.9|13943.3|332
1582821000000|2020-02-27 16:30:00|13949.8|13943.8|13950.7|13944.7|13950.7|13946.2|13947.6|13942.5|470
1582821300000|2020-02-27 16:35:00|13950.6|13944.6|13949.8|13943.8|13952|13946.3|13948.3|13943.5|488
1582821600000|2020-02-27 16:40:00|13949.9|13943.9|13949.1|13943.1|13950.1|13944.1|13947.6|13941.6|385
1582821900000|2020-02-27 16:45:00|13949|13943|13946.4|13943.4|13950.1|13944.9|13946.2|13941.7|428
1582822200000|2020-02-27 16:50:00|13946.5|13943.5|13948.1|13942.1|13948.8|13944.1|13946.1|13941.5|395
1582822500000|2020-02-27 16:55:00|13948.2|13942.2|13948.4|13942.4|13950.4|13945.9|13946.6|13941.9|543
1582822800000|2020-02-27 17:00:00|13948.3|13942.3|13946.7|13943.7|13950|13945.1|13946.7|13941.8|497
1582823100000|2020-02-27 17:05:00|13946.6|13943.6|13949|13943|13949.2|13944.6|13946.5|13941.9|444
1582823400000|2020-02-27 17:10:00|13948.9|13942.9|13948.3|13942.3|13949.8|13945|13947.2|13941.9|456
1582823700000|2020-02-27 17:15:00|13948.4|13942.4|13949|13943|13949.7|13944.9|13946.9|13941.8|510
1582824000000|2020-02-27 17:20:00|13949.1|13943.1|13949.5|13943.5|13951|13946.1|13947.2|13942.5|462
1582824300000|2020-02-27 17:25:00|13949.4|13943.4|13949.2|13943.2|13950.5|13945.5|13947.7|13942.5|395
1582824600000|2020-02-27 17:30:00|13949.1|13943.1|13949.5|13943.5|13950.1|13944.3|13947.1|13942.3|471
1582824900000|2020-02-27 17:35:00|13949.4|13943.4|13947.7|13941.7|13950.2|13944.8|13946.3|13941.6|432
1582825200000|2020-02-27 17:40:00|13946.3|13943.3|13949.5|13943.5|13950.5|13945.7|13946.3|13942|505
1582825500000|2020-02-27 17:45:00|13949.6|13943.6|13947.6|13941.6|13950.1|13944.1|13946|13941.5|390
1582825800000|2020-02-27 17:50:00|13947.7|13941.7|13947.5|13941.5|13948.1|13943.4|13945.2|13940.8|488
1582826100000|2020-02-27 17:55:00|13947.4|13941.4|13948.4|13942.4|13948.6|13943.4|13945.5|13940.5|525
1582826400000|2020-02-27 18:00:00|13948.3|13942.3|13948.2|13942.2|13949.4|13944.9|13946|13941.1|568
1582826700000|2020-02-27 18:05:00|13948.1|13942.1|13947.3|13941.3|13948.7|13944.1|13946.9|13940.9|483
1582827000000|2020-02-27 18:10:00|13947.4|13941.4|13946.3|13940.3|13947.4|13942.4|13944.5|13939.8|281
1582827300000|2020-02-27 18:15:00|13946.4|13940.4|13946.5|13940.5|13947.1|13942.5|13944.7|13940.2|354
1582827600000|2020-02-27 18:20:00|13946.6|13940.6|13946.3|13940.3|13947|13942.5|13944.5|13939.9|238
1582827900000|2020-02-27 18:25:00|13946.2|13940.2|13946.6|13940.6|13946.8|13942.1|13944.7|13940.1|161
1582828200000|2020-02-27 18:30:00|13946.7|13940.7|13944.4|13941.4|13946.8|13942|13944.2|13939.7|189
1582828500000|2020-02-27 18:35:00|13945.9|13939.9|13945.7|13939.7|13946.2|13941.4|13943.8|13939.4|190
1582828800000|2020-02-27 18:40:00|13945.6|13939.6|13946.2|13940.2|13946.6|13942.2|13944.5|13939.3|171
1582829100000|2020-02-27 18:45:00|13946.1|13940.1|13946.5|13940.5|13946.5|13942|13944.4|13940|144
1582829400000|2020-02-27 18:50:00|13946.4|13940.4|13946.3|13940.3|13946.7|13942|13944.7|13940.1|157
1582829700000|2020-02-27 18:55:00|13946.4|13940.4|13946.4|13940.4|13946.9|13942.5|13945|13940.2|177
1582830000000|2020-02-27 19:00:00|13946.5|13940.5|13946.4|13940.4|13948|13942.5|13944.2|13939.4|453
1582830300000|2020-02-27 19:05:00|13946.6|13940.6|13946.5|13940.5|13946.9|13940.9|13946|13940|483
1582830600000|2020-02-27 19:10:00|13946.6|13940.6|13947.1|13941.1|13947.2|13941.2|13945.9|13939.9|386
1582830900000|2020-02-27 19:15:00|13947|13941|13947.6|13941.6|13948.3|13943.5|13946.5|13940.5|374
1582831200000|2020-02-27 19:20:00|13947.5|13941.5|13947.7|13941.7|13948.1|13943.6|13946.3|13941.1|285
1582831500000|2020-02-27 19:25:00|13947.6|13941.6|13946.7|13940.7|13947.7|13942.6|13945.4|13939.9|323
1582831800000|2020-02-27 19:30:00|13946.9|13940.9|13947.3|13941.3|13948.1|13942.1|13946.6|13940.6|258
1582832100000|2020-02-27 19:35:00|13947.6|13941.6|13947.6|13941.6|13948.1|13942.1|13947.5|13941.5|131
1582832400000|2020-02-27 19:40:00|13947.7|13941.7|13947.6|13941.6|13948|13942|13947.3|13941.3|180
1582832700000|2020-02-27 19:45:00|13947.5|13941.5|13946.8|13940.8|13948.2|13942.2|13946.6|13940.6|384
1582833000000|2020-02-27 19:50:00|13946.9|13940.9|13948.7|13942.7|13949.3|13944.5|13946.4|13940.4|343
1582833300000|2020-02-27 19:55:00|13948.8|13942.8|13950.9|13944.9|13951.2|13945.2|13948.2|13942.5|462
1582833600000|2020-02-27 20:00:00|13951|13945|13950.2|13944.2|13952.1|13946.1|13949.6|13943.6|515
1582833900000|2020-02-27 20:05:00|13950.1|13944.1|13950|13944|13951.4|13945.4|13949.9|13943.9|407
1582834200000|2020-02-27 20:10:00|13950.2|13944.2|13950.8|13944.8|13951.7|13945.7|13949.7|13943.7|551
1582834500000|2020-02-27 20:15:00|13950.7|13944.7|13951.4|13945.4|13951.6|13945.6|13949.9|13943.9|422
1582834800000|2020-02-27 20:20:00|13951.5|13945.5|13950.4|13944.4|13951.5|13945.5|13950.2|13944.2|381
1582835100000|2020-02-27 20:25:00|13950.3|13944.3|13950.9|13944.9|13951.7|13945.7|13949.6|13943.6|345
1582835400000|2020-02-27 20:30:00|13950.8|13944.8|13950.7|13944.7|13951|13945|13949.5|13943.5|461
1582835700000|2020-02-27 20:35:00|13950.6|13944.6|13950.4|13944.4|13951.7|13945.7|13950|13944|449
1582836000000|2020-02-27 20:40:00|13950.5|13944.5|13950.6|13944.6|13950.9|13944.9|13949.7|13943.7|420
1582836300000|2020-02-27 20:45:00|13950.5|13944.5|13950.3|13944.3|13951.7|13945.7|13949.9|13943.9|461
1582836600000|2020-02-27 20:50:00|13950.2|13944.2|13950.4|13944.4|13950.9|13944.9|13949.8|13943.8|578
1582836900000|2020-02-27 20:55:00|13950.6|13944.6|13950.2|13944.2|13951.5|13945.5|13950.1|13944.1|599
1582837200000|2020-02-27 21:00:00|13950.4|13944.4|13954.9|13948.9|13955.2|13949.2|13950.3|13944.3|210
1582837500000|2020-02-27 21:05:00|13955|13949|13955.1|13949.1|13955.3|13949.3|13954.6|13948.6|143
1582837800000|2020-02-27 21:10:00|13955|13949|13954.7|13948.7|13955.2|13949.2|13954|13948|163
1582838100000|2020-02-27 21:15:00|13954.6|13948.6|13954.6|13948.6|13955|13949|13954.4|13948.4|142
1582838400000|2020-02-27 21:20:00|13954.7|13948.7|13954.6|13948.6|13954.9|13948.9|13954.4|13948.4|121
1582838700000|2020-02-27 21:25:00|13954.7|13948.7|13954.2|13948.2|13954.8|13948.8|13954|13948|176
1582839000000|2020-02-27 21:30:00|13954.1|13948.1|13954.7|13948.7|13955.4|13949.4|13954|13948|228
1582839300000|2020-02-27 21:35:00|13954.8|13948.8|13955.5|13949.5|13955.6|13949.6|13953.5|13947.5|209
1582839600000|2020-02-27 21:40:00|13955.4|13949.4|13955.8|13949.8|13957.4|13951.4|13955.4|13949.4|182
1582839900000|2020-02-27 21:45:00|13955.7|13949.7|13955.5|13949.5|13956.8|13950.8|13954.9|13948.9|150
1582840200000|2020-02-27 21:50:00|13955.4|13949.4|13954.4|13948.4|13955.6|13949.6|13953.9|13947.9|137
1582840500000|2020-02-27 21:55:00|13954.3|13948.3|13954.5|13948.5|13955.2|13949.2|13953.5|13947.5|271
1582840800000|2020-02-27 22:00:00|13954.3|13948.3|13954.7|13948.7|13954.7|13948.7|13954.1|13948.1|13
1582841100000|2020-02-27 22:05:00|13955|13949|13954.8|13948.8|13958.8|13949.3|13954.2|13946.9|89
1582841400000|2020-02-27 22:10:00|13954.7|13948.7|13954.9|13948.9|13958.8|13949.4|13954.3|13948.3|82
1582841700000|2020-02-27 22:15:00|13954.2|13948.2|13955|13949|13957.8|13949.4|13954.1|13948.1|87
1582842000000|2020-02-27 22:20:00|13955.2|13949.2|13954.9|13948.9|13957.4|13949.3|13954.7|13948.7|81
1582842300000|2020-02-27 22:25:00|13955|13949|13954.8|13948.8|13957.7|13949.1|13954.6|13948.5|88
1582842600000|2020-02-27 22:30:00|13954.7|13948.7|13954.9|13948.9|13955.2|13949.2|13954.3|13948.3|109
1582842900000|2020-02-27 22:35:00|13955|13949|13959.2|13951.1|13959.6|13951.1|13954.5|13948.2|92
1582843200000|2020-02-27 22:40:00|13959.4|13951|13958.8|13949.6|13961.5|13951|13958.5|13948.6|195
1582843500000|2020-02-27 22:45:00|13958.5|13949.2|13958.9|13949.9|13961|13952.3|13957.9|13948.7|199
1582843800000|2020-02-27 22:50:00|13958.2|13950|13959.9|13949.7|13960.7|13950.4|13957.9|13948.5|202
1582844100000|2020-02-27 22:55:00|13959.7|13949.6|13959.6|13950|13962.1|13952.1|13958.2|13948.2|214
1582844400000|2020-02-27 23:00:00|13961|13947.9|13954.1|13948.1|13961|13951.8|13954.1|13947.9|185
1582844700000|2020-02-27 23:05:00|13954.2|13948.2|13954.1|13948.1|13956.1|13950.1|13953.4|13947.4|168
1582845000000|2020-02-27 23:10:00|13954.2|13948.2|13951.4|13945.4|13954.2|13948.2|13949.6|13943.6|806
1582845300000|2020-02-27 23:15:00|13951.3|13945.3|13953.1|13947.1|13956.3|13950.3|13951.1|13945.1|834
1582845600000|2020-02-27 23:20:00|13953.4|13947.4|13953.4|13947.4|13954.4|13948.4|13950.6|13944.6|674
1582845900000|2020-02-27 23:25:00|13952.8|13946.8|13952.4|13946.4|13955.3|13949.3|13952.2|13946.2|412
1582846200000|2020-02-27 23:30:00|13952.3|13946.3|13952.6|13946.6|13953.4|13947.4|13951.9|13945.9|394
1582846500000|2020-02-27 23:35:00|13952.7|13946.7|13956.3|13950.3|13957.1|13951.1|13951.9|13945.9|492
1582846800000|2020-02-27 23:40:00|13956.1|13950.1|13954|13948|13956.5|13950.5|13952.2|13946.2|511
1582847100000|2020-02-27 23:45:00|13954.1|13948.1|13953.9|13947.9|13954.9|13948.9|13953|13947|320
1582847400000|2020-02-27 23:50:00|13954|13948|13952.6|13946.6|13954.7|13948.7|13952.4|13946.4|355
1582847700000|2020-02-27 23:55:00|13952.5|13946.5|13951.7|13945.7|13952.9|13946.9|13949.9|13943.9|568
1582848000000|2020-02-28 00:00:00|13951.8|13945.8|13950.9|13944.9|13952.1|13946.3|13948.6|13944.3|628
1582848300000|2020-02-28 00:05:00|13950.8|13944.8|13951.7|13945.7|13951.8|13945.8|13947.4|13942.9|526
1582848600000|2020-02-28 00:10:00|13951.4|13945.4|13949.2|13943.2|13952.9|13946.9|13947.5|13943|490
1582848900000|2020-02-28 00:15:00|13949.3|13943.3|13946.7|13943.7|13950.7|13944.7|13946.1|13940.1|659
1582849200000|2020-02-28 00:20:00|13948.2|13942.2|13948.3|13942.3|13948.9|13944.3|13943.9|13939.4|549
1582849500000|2020-02-28 00:25:00|13948.1|13942.1|13951.7|13945.7|13952.4|13947.5|13947.7|13941.7|502
1582849800000|2020-02-28 00:30:00|13951.9|13945.9|13948.6|13942.6|13952.3|13947.4|13946.9|13942.4|357
1582850100000|2020-02-28 00:35:00|13948.7|13942.7|13948.7|13942.7|13949.4|13945.1|13946.7|13942.5|255
1582850400000|2020-02-28 00:40:00|13948.6|13942.6|13945.7|13942.7|13949.6|13945.1|13945.3|13940.6|367
1582850700000|2020-02-28 00:45:00|13945.6|13942.6|13948|13942|13949.6|13945.1|13944.6|13939.8|396
1582851000000|2020-02-28 00:50:00|13947.9|13941.9|13947.9|13944.9|13949.7|13945.5|13945|13940.1|495
1582851300000|2020-02-28 00:55:00|13949.9|13943.9|13946.9|13940.9|13949.9|13943.9|13944.6|13939.9|457
1582851600000|2020-02-28 01:00:00|13947|13941|13947.9|13944.9|13949.5|13945.3|13944.8|13939.7|598
1582851900000|2020-02-28 01:05:00|13948|13945|13954.6|13948.6|13956.5|13951.3|13947.7|13943.5|634
1582852200000|2020-02-28 01:10:00|13954.7|13948.7|13954.3|13948.3|13955.8|13951.4|13951.8|13947.4|519
1582852500000|2020-02-28 01:15:00|13954.2|13948.2|13952.3|13949.3|13955.5|13950.3|13951.9|13947.4|450
1582852800000|2020-02-28 01:20:00|13952.2|13949.2|13954.2|13948.2|13956.6|13952.3|13951.2|13946.9|562
1582853100000|2020-02-28 01:25:00|13954.1|13948.1|13954.3|13948.3|13956.5|13951.8|13952.2|13947.8|536
1582853400000|2020-02-28 01:30:00|13954.5|13948.5|13952.6|13946.6|13955.6|13950.8|13950.1|13945|605
1582853700000|2020-02-28 01:35:00|13952.7|13946.7|13952.9|13946.9|13953.7|13949.2|13951|13946.5|374
1582854000000|2020-02-28 01:40:00|13953|13947|13951.4|13948.4|13953.9|13949.3|13949.7|13945.4|464
1582854300000|2020-02-28 01:45:00|13951.3|13948.3|13953.8|13947.8|13954.3|13950|13950.8|13946.4|356
1582854600000|2020-02-28 01:50:00|13953.7|13947.7|13957.4|13951.4|13958.1|13953.1|13952|13947.7|361
1582854900000|2020-02-28 01:55:00|13957.3|13951.3|13954.4|13948.4|13957.6|13953|13952.6|13948|440
1582855200000|2020-02-28 02:00:00|13954.6|13948.6|13956|13953|13960.4|13955.3|13953|13948.1|460
1582855500000|2020-02-28 02:05:00|13956.2|13953.2|13956.8|13953.8|13959.4|13954.9|13955.2|13950.7|307
1582855800000|2020-02-28 02:10:00|13956.7|13953.7|13955.5|13949.5|13958.3|13953.9|13952.5|13947.8|540
1582856100000|2020-02-28 02:15:00|13955.6|13949.6|13955.3|13949.3|13955.8|13951.4|13952.3|13947.8|375
1582856400000|2020-02-28 02:20:00|13955.4|13949.4|13965.7|13959.7|13966.6|13961.2|13953.7|13949.2|498
1582856700000|2020-02-28 02:25:00|13965.6|13959.6|13975.9|13969.9|13980.1|13975.1|13964.8|13959.5|747
1582857000000|2020-02-28 02:30:00|13975.8|13969.8|13971.8|13968.8|13977.6|13972.2|13969.1|13963.1|520
1582857300000|2020-02-28 02:35:00|13971.7|13968.7|13974.9|13968.9|13976.7|13971.5|13970.7|13965.7|438
1582857600000|2020-02-28 02:40:00|13975|13969|13979.9|13973.9|13980.4|13975.9|13973.5|13967.5|334
1582857900000|2020-02-28 02:45:00|13979.8|13973.8|13979.3|13976.3|13982.7|13978.1|13978.8|13973.7|228
1582858200000|2020-02-28 02:50:00|13979.2|13976.2|13980.4|13974.4|13982.4|13977.9|13978.8|13974.4|200
1582858500000|2020-02-28 02:55:00|13980.5|13974.5|13981.2|13975.2|13982.1|13978.1|13977|13972.4|373
1582858800000|2020-02-28 03:00:00|13981.1|13975.1|13983.2|13980.2|13984.7|13980.3|13979.9|13974.7|285
1582859100000|2020-02-28 03:05:00|13983.1|13980.1|13986.3|13980.3|13986.7|13982.3|13982.1|13977.7|449
1582859400000|2020-02-28 03:10:00|13986.4|13980.4|13989.5|13983.5|13989.9|13985.5|13983.3|13978.7|539
1582859700000|2020-02-28 03:15:00|13989.4|13983.4|13984.7|13981.7|13990.7|13985.7|13983.9|13979.5|483
1582860000000|2020-02-28 03:20:00|13984.8|13981.8|13988|13982|13988.6|13984.5|13983.8|13979.3|498
1582860300000|2020-02-28 03:25:00|13988.1|13982.1|13987.1|13981.1|13990.6|13986.3|13982.8|13977.9|593
1582860600000|2020-02-28 03:30:00|13987.3|13981.3|13992.3|13986.3|13993.7|13989.6|13986.2|13980.7|706
1582860900000|2020-02-28 03:35:00|13990.8|13987.8|13986.5|13980.5|13992.3|13987.8|13984.1|13978.5|739
1582861200000|2020-02-28 03:40:00|13986.6|13980.6|13985|13979|13987.8|13983.6|13982|13977.4|618
1582861500000|2020-02-28 03:45:00|13984.9|13978.9|13984.5|13978.5|13986.4|13980.4|13981.8|13975.8|572
1582861800000|2020-02-28 03:50:00|13984.6|13978.6|13984.1|13978.1|13986.4|13980.4|13980.4|13975.7|630
1582862100000|2020-02-28 03:55:00|13984.3|13978.3|13979.2|13973.2|13985.1|13979.1|13979|13973|570
1582862400000|2020-02-28 04:00:00|13979.1|13973.1|13984|13978|13985.3|13979.3|13974.4|13968.4|686
1582862700000|2020-02-28 04:05:00|13984.3|13978.3|13984.1|13978.1|13987.1|13981.6|13982.4|13976.4|609
1582863000000|2020-02-28 04:10:00|13984|13978|13983.6|13977.6|13985.6|13979.6|13981.3|13975.3|524
1582863300000|2020-02-28 04:15:00|13983.7|13977.7|13982.4|13976.4|13987|13981|13982.4|13976.4|589
1582863600000|2020-02-28 04:20:00|13982.5|13976.5|13984|13978|13984.9|13980.4|13980.8|13976.4|521
1582863900000|2020-02-28 04:25:00|13983.8|13977.8|13981.8|13978.8|13984.5|13979.9|13981.6|13977.1|496
1582864200000|2020-02-28 04:30:00|13981.7|13978.7|13978.9|13975.9|13983.8|13979.5|13978.5|13974.1|340
1582864500000|2020-02-28 04:35:00|13978.7|13975.7|13984|13978|13984.7|13979.2|13978.5|13974.2|384
1582864800000|2020-02-28 04:40:00|13983.9|13977.9|13985.1|13979.1|13985.8|13979.8|13983.5|13977.5|617
1582865100000|2020-02-28 04:45:00|13985|13979|13986.6|13980.6|13987.2|13981.3|13983|13978.4|481
1582865400000|2020-02-28 04:50:00|13986.5|13980.5|13988.1|13982.1|13988.5|13983.6|13984.8|13978.8|506
1582865700000|2020-02-28 04:55:00|13988.3|13982.3|13989.6|13986.6|13992.1|13986.7|13986.7|13982.1|378
1582866000000|2020-02-28 05:00:00|13989.7|13986.7|13989.4|13983.4|13991.6|13987.4|13987.2|13981.5|369
1582866300000|2020-02-28 05:05:00|13989.3|13983.3|13987|13981|13989.7|13983.7|13986.3|13980.4|585
1582866600000|2020-02-28 05:10:00|13986.9|13980.9|13988.4|13982.4|13989.8|13983.8|13981.8|13977.3|616
1582866900000|2020-02-28 05:15:00|13988.5|13982.5|13987|13981|13991.2|13985.2|13984.4|13978.8|649
1582867200000|2020-02-28 05:20:00|13987.1|13981.1|13989.3|13983.3|13992.1|13987.3|13985.9|13980.9|680
1582867500000|2020-02-28 05:25:00|13987.7|13984.7|13988.2|13982.2|13989.4|13984.7|13985.2|13980.6|540
1582867800000|2020-02-28 05:30:00|13988.3|13982.3|13987.5|13981.5|13988.3|13983.3|13984.3|13979.4|645
1582868100000|2020-02-28 05:35:00|13987.4|13981.4|13987.5|13981.5|13989.9|13984.8|13985.3|13980.6|548
1582868400000|2020-02-28 05:40:00|13987.3|13981.3|13985.1|13979.1|13990.3|13984.3|13982.8|13978.2|570
1582868700000|2020-02-28 05:45:00|13985.2|13979.2|13979.9|13973.9|13985.4|13980.4|13979.3|13973.9|598
1582869000000|2020-02-28 05:50:00|13980|13974|13978.9|13972.9|13981.3|13976.1|13976.8|13972.3|596
1582869300000|2020-02-28 05:55:00|13979|13973|13975.7|13969.7|13981.1|13975.7|13975.6|13969.6|652
1582869600000|2020-02-28 06:00:00|13975.5|13969.5|13981.5|13975.5|13983.7|13977.9|13973.3|13968.2|729
1582869900000|2020-02-28 06:05:00|13981.4|13975.4|13981.4|13975.4|13984.3|13978.3|13979.1|13973.1|730
1582870200000|2020-02-28 06:10:00|13981.6|13975.6|13981.9|13978.9|13984.4|13979.3|13979.9|13974.5|534
1582870500000|2020-02-28 06:15:00|13982.1|13979.1|13980.1|13977.1|13982.9|13979.1|13979.6|13975.1|566
1582870800000|2020-02-28 06:20:00|13980.3|13977.3|13977.4|13971.4|13981.7|13977.5|13975.4|13970.9|448
1582871100000|2020-02-28 06:25:00|13977.5|13971.5|13978.1|13972.1|13979.7|13975.2|13975.6|13970.6|671
1582871400000|2020-02-28 06:30:00|13978.2|13972.2|13976.8|13973.8|13979.7|13975.1|13976.3|13971.5|520
1582871700000|2020-02-28 06:35:00|13976.9|13973.9|13973.3|13967.3|13978.8|13974.3|13971.8|13967.2|471
1582872000000|2020-02-28 06:40:00|13972.2|13966.2|13975.2|13969.2|13976.6|13971.7|13971.3|13966.2|494
1582872300000|2020-02-28 06:45:00|13975.1|13969.1|13973.2|13967.2|13975.8|13971.4|13971|13966.7|597
1582872600000|2020-02-28 06:50:00|13973|13967|13972|13969|13975.9|13971.4|13971.8|13966.9|404
1582872900000|2020-02-28 06:55:00|13971.9|13968.9|13972.9|13966.9|13973.6|13969.3|13970.1|13965.6|431
1582873200000|2020-02-28 07:00:00|13972.8|13966.8|13976.1|13973.1|13977.7|13973.2|13969.3|13963.6|371
1582873500000|2020-02-28 07:05:00|13976|13973|13977.6|13971.6|13979.2|13974.7|13974.7|13969.9|454
1582873800000|2020-02-28 07:10:00|13976|13973|13979.8|13976.8|13981.3|13976.8|13975.7|13971.6|369
1582874100000|2020-02-28 07:15:00|13979.9|13976.9|13981.9|13975.9|13982|13977.4|13978.9|13974.5|317
1582874400000|2020-02-28 07:20:00|13981.8|13975.8|13977.9|13974.9|13984.4|13979.6|13977.9|13973.7|376
1582874700000|2020-02-28 07:25:00|13978|13975|13980.1|13974.1|13983.6|13979|13978|13973.5|384
1582875000000|2020-02-28 07:30:00|13978.7|13975.7|13975.1|13969.1|13980.7|13976.3|13972.5|13968.1|450
1582875300000|2020-02-28 07:35:00|13975.2|13969.2|13979.5|13973.5|13979.8|13975.2|13973.3|13968.9|468
1582875600000|2020-02-28 07:40:00|13978|13975|13976.5|13970.5|13980|13975.7|13974.1|13969.9|460
1582875900000|2020-02-28 07:45:00|13976.6|13970.6|13972.4|13969.4|13977.2|13972.7|13972.1|13967.5|550
1582876200000|2020-02-28 07:50:00|13972.5|13969.5|13974.5|13968.5|13974.6|13970.2|13970.1|13965.8|356
1582876500000|2020-02-28 07:55:00|13974.4|13968.4|13972.1|13969.1|13974.8|13970.2|13970.9|13966.8|372
1582876800000|2020-02-28 08:00:00|13972.2|13969.2|13969.3|13966.3|13973.1|13969.4|13967.5|13963.5|451
1582877100000|2020-02-28 08:05:00|13969.2|13966.2|13964.8|13961.8|13973.5|13969.2|13964.8|13960.4|516
1582877400000|2020-02-28 08:10:00|13964.9|13961.9|13962.1|13956.1|13966.4|13962|13955.1|13950.6|640
1582877700000|2020-02-28 08:15:00|13960.6|13957.6|13953.1|13950.1|13962.8|13958.5|13952.7|13948.4|586
1582878000000|2020-02-28 08:20:00|13953.2|13950.2|13951.9|13945.9|13955.7|13951.2|13949.8|13945.4|640
1582878300000|2020-02-28 08:25:00|13951.8|13945.8|13943.7|13940.7|13951.8|13947|13943.6|13939.2|540
1582878600000|2020-02-28 08:30:00|13943.6|13940.6|13949.2|13946.2|13951.2|13946.7|13943.5|13939.4|457
1582878900000|2020-02-28 08:35:00|13949.1|13946.1|13953.6|13950.6|13956.4|13952.1|13949.1|13945.9|547
1582879200000|2020-02-28 08:40:00|13953.5|13950.5|13955.2|13949.2|13956.8|13952.3|13953|13948.5|505
1582879500000|2020-02-28 08:45:00|13955.3|13949.3|13950.2|13947.2|13956.5|13952.1|13949.8|13945.2|519
1582879800000|2020-02-28 08:50:00|13951.3|13945.3|13947.3|13941.3|13951.6|13946.6|13945.4|13940.7|304
1582880100000|2020-02-28 08:55:00|13947.4|13941.4|13949.5|13943.5|13952.5|13947.8|13945.6|13941.2|430
1582880400000|2020-02-28 09:00:00|13949.4|13943.4|13947.6|13944.6|13951.7|13947.4|13947.3|13942.9|457
1582880700000|2020-02-28 09:05:00|13947.9|13944.9|13946.7|13940.7|13949.5|13945|13944.3|13940|521
1582881000000|2020-02-28 09:10:00|13947|13941|13943.7|13937.7|13949.3|13944.7|13941.5|13937.4|547
1582881300000|2020-02-28 09:15:00|13943.8|13937.8|13943.4|13937.4|13946.3|13941.8|13941|13936.5|575
1582881600000|2020-02-28 09:20:00|13943.5|13937.5|13949.3|13943.3|13949.5|13945.2|13941.3|13936.8|538
1582881900000|2020-02-28 09:25:00|13949.2|13943.2|13944.9|13938.9|13949.9|13945.3|13943.4|13938.7|508
1582882200000|2020-02-28 09:30:00|13945|13939|13942.6|13939.6|13945.4|13940.9|13940.9|13936.4|575
1582882500000|2020-02-28 09:35:00|13942.7|13939.7|13944.6|13938.6|13946.8|13942.3|13941.4|13937|481
1582882800000|2020-02-28 09:40:00|13944.5|13938.5|13939.9|13936.9|13944.8|13940.2|13939.9|13935.4|494
1582883100000|2020-02-28 09:45:00|13940|13937|13940.7|13937.7|13943.2|13938|13939|13934.2|485
1582883400000|2020-02-28 09:50:00|13940.5|13937.5|13943.4|13937.4|13943.6|13939.1|13940|13935.5|420
1582883700000|2020-02-28 09:55:00|13943.5|13937.5|13940.1|13937.1|13943.5|13939.2|13939.3|13934.7|377
1582884000000|2020-02-28 10:00:00|13940.2|13937.2|13943.5|13937.5|13944.5|13940.1|13940.1|13935.9|399
1582884300000|2020-02-28 10:05:00|13943.4|13937.4|13947.2|13941.2|13947.3|13942.9|13941.7|13937|441
1582884600000|2020-02-28 10:10:00|13947|13941|13948|13942|13948.7|13944.5|13945.2|13940.7|407
1582884900000|2020-02-28 10:15:00|13948.1|13942.1|13945.2|13939.2|13950.3|13945.6|13942.7|13937.5|421
1582885200000|2020-02-28 10:20:00|13945.3|13939.3|13946.1|13943.1|13950.1|13945.8|13943.8|13939.2|447
1582885500000|2020-02-28 10:25:00|13946|13943|13943.4|13940.4|13948.9|13944|13943.3|13939.1|464
1582885800000|2020-02-28 10:30:00|13943.5|13940.5|13942.7|13939.7|13946.6|13942|13942.6|13938.2|436
1582886100000|2020-02-28 10:35:00|13942.6|13939.6|13942.8|13939.8|13944.7|13940.2|13940.2|13935.9|430
1582886400000|2020-02-28 10:40:00|13942.9|13939.9|13944.1|13941.1|13945.7|13941.5|13942.6|13938.1|462
1582886700000|2020-02-28 10:45:00|13944.2|13941.2|13945.5|13942.5|13948.5|13944|13943.7|13939.2|415
1582887000000|2020-02-28 10:50:00|13945.4|13942.4|13946.4|13943.4|13948.1|13943.5|13943.4|13939|432
1582887300000|2020-02-28 10:55:00|13946.5|13943.5|13947.6|13944.6|13950.2|13945.9|13945.2|13941.2|452
1582887600000|2020-02-28 11:00:00|13947.9|13944.9|13944.7|13941.7|13949.4|13945.2|13944.4|13940|406
1582887900000|2020-02-28 11:05:00|13944.6|13941.6|13948.6|13942.6|13948.7|13944.1|13944|13939.7|403
1582888200000|2020-02-28 11:10:00|13948.3|13942.3|13948|13945|13948.8|13945.8|13944.7|13940.2|398
1582888500000|2020-02-28 11:15:00|13947.9|13944.9|13952.9|13946.9|13953.1|13948.5|13947|13943|382
1582888800000|2020-02-28 11:20:00|13952.8|13946.8|13950.5|13944.5|13952.9|13948.3|13949|13944.4|377
1582889100000|2020-02-28 11:25:00|13950.4|13944.4|13950.8|13947.8|13953.2|13948.2|13949|13943.9|393
1582889400000|2020-02-28 11:30:00|13952.2|13946.2|13952.2|13949.2|13954.4|13949.9|13950.2|13945.7|422
1582889700000|2020-02-28 11:35:00|13953.9|13947.9|13952.6|13949.6|13955.4|13951|13952.2|13947.8|371
1582890000000|2020-02-28 11:40:00|13952.5|13949.5|13960.4|13954.4|13962.5|13957.4|13952.5|13949.5|410
1582890300000|2020-02-28 11:45:00|13960.3|13954.3|13955.9|13952.9|13960.7|13956.5|13955.2|13950.8|381
1582890600000|2020-02-28 11:50:00|13956|13953|13961|13955|13961.8|13957.3|13954.2|13949.9|416
1582890900000|2020-02-28 11:55:00|13961.1|13955.1|13960.9|13954.9|13962.5|13958|13957.3|13951.8|505
1582891200000|2020-02-28 12:00:00|13961|13955|13959.2|13956.2|13964|13958.7|13958.5|13953.9|533
1582891500000|2020-02-28 12:05:00|13960.7|13954.7|13957.2|13951.2|13962.2|13956.9|13954.6|13950.1|354
1582891800000|2020-02-28 12:10:00|13957.3|13951.3|13958.1|13952.1|13959|13953.9|13955.7|13951.2|359
1582892100000|2020-02-28 12:15:00|13958|13952|13957.6|13951.6|13959.5|13954.3|13955.8|13951.1|338
1582892400000|2020-02-28 12:20:00|13957.5|13951.5|13957.5|13951.5|13959.6|13954.5|13955.6|13951.3|462
1582892700000|2020-02-28 12:25:00|13957.4|13951.4|13955.3|13952.3|13957.5|13953.1|13955|13950.5|276
1582893000000|2020-02-28 12:30:00|13956.9|13950.9|13956.5|13950.5|13957.5|13952.9|13953|13948.5|507
1582893300000|2020-02-28 12:35:00|13956.6|13950.6|13953.6|13950.6|13958.3|13953.7|13953.5|13949.1|369
1582893600000|2020-02-28 12:40:00|13953.7|13950.7|13954.3|13951.3|13955.9|13951.4|13953.1|13948.6|348
1582893900000|2020-02-28 12:45:00|13954.2|13951.2|13955.4|13949.4|13957.7|13952.8|13953.1|13948.5|338
1582894200000|2020-02-28 12:50:00|13955.3|13949.3|13953.3|13950.3|13955.3|13950.4|13952.5|13947.9|290
1582894500000|2020-02-28 12:55:00|13953.4|13950.4|13956.3|13950.3|13958.1|13952.1|13953.1|13948.1|258
1582894800000|2020-02-28 13:00:00|13956.4|13950.4|13959.1|13953.1|13959.2|13954.4|13955.2|13950.3|265
1582895100000|2020-02-28 13:05:00|13959|13953|13955.8|13949.8|13959.1|13953.6|13952.7|13948.3|582
1582895400000|2020-02-28 13:10:00|13954.3|13951.3|13956.6|13950.6|13958|13952|13952.4|13947.9|528
1582895700000|2020-02-28 13:15:00|13956.2|13950.2|13956.8|13950.8|13958.4|13952.4|13954.3|13948.3|528
1582896000000|2020-02-28 13:20:00|13956.6|13950.6|13955.5|13949.5|13959.3|13953.4|13954.1|13949.4|657
1582896300000|2020-02-28 13:25:00|13955.4|13949.4|13954.9|13948.9|13956.1|13951.4|13952.1|13947.4|292
1582896600000|2020-02-28 13:30:00|13955.8|13947|13953.8|13947.8|13956.8|13950.2|13952.2|13947|353
1582896900000|2020-02-28 13:35:00|13953.9|13947.9|13949.6|13943.6|13954.6|13950.2|13948.2|13942.7|491
1582897200000|2020-02-28 13:40:00|13949.7|13943.7|13953.1|13947.1|13955.5|13951.1|13948.5|13943.6|522
1582897500000|2020-02-28 13:45:00|13953.2|13947.2|13955.3|13949.3|13957.7|13953|13951.2|13946|611
1582897800000|2020-02-28 13:50:00|13955.4|13949.4|13952.3|13946.3|13956.9|13950.9|13951.4|13945.4|612
1582898100000|2020-02-28 13:55:00|13952.4|13946.4|13951.2|13945.2|13953.2|13947.2|13948.1|13942.4|625
1582898400000|2020-02-28 14:00:00|13949.6|13946.6|13951.4|13945.4|13953.6|13947.6|13948.5|13942.8|656
1582898700000|2020-02-28 14:05:00|13951.3|13945.3|13957.1|13951.1|13957.6|13952.6|13950.7|13944.7|626
1582899000000|2020-02-28 14:10:00|13957|13951|13957.7|13951.7|13958.3|13953.4|13955|13949.9|509
1582899300000|2020-02-28 14:15:00|13957.8|13951.8|13957.7|13951.7|13959.3|13954.8|13955.1|13950.6|578
1582899600000|2020-02-28 14:20:00|13957.6|13951.6|13956.1|13950.1|13957.8|13953.2|13954.7|13948.7|696
1582899900000|2020-02-28 14:25:00|13956|13950|13956.9|13950.9|13958.9|13954.4|13954.6|13949.5|594
1582900200000|2020-02-28 14:30:00|13957|13951|13955.9|13949.9|13960.1|13955.7|13954.3|13949.1|811
1582900500000|2020-02-28 14:35:00|13955.8|13949.8|13956.4|13950.4|13957.4|13951.4|13954.6|13948.6|580
1582900800000|2020-02-28 14:40:00|13956.3|13950.3|13958.7|13952.7|13959.1|13953.1|13954.7|13950.3|228
1582901100000|2020-02-28 14:45:00|13958.8|13952.8|13954.6|13948.6|13960.5|13955.8|13952.8|13946.8|627
1582901400000|2020-02-28 14:50:00|13954.1|13948.1|13957.8|13951.8|13958.3|13953.7|13952.1|13946.5|711
1582901700000|2020-02-28 14:55:00|13957.9|13951.9|13957.7|13951.7|13960.2|13955.6|13955.4|13949.4|446
1582902000000|2020-02-28 15:00:00|13957.6|13951.6|13965.2|13959.2|13965.3|13959.3|13957.2|13951.2|583
1582902300000|2020-02-28 15:05:00|13965|13959|13964.6|13958.6|13966.3|13960.3|13963.4|13957.4|763
1582902600000|2020-02-28 15:10:00|13964.7|13958.7|13961.7|13955.7|13965.1|13959.1|13958.9|13952.9|783
1582902900000|2020-02-28 15:15:00|13961.8|13955.8|13959|13953|13962.2|13956.2|13956.8|13950.8|719
1582903200000|2020-02-28 15:20:00|13959.1|13953.1|13960|13954|13963.6|13957.6|13956.4|13950.6|787
1582903500000|2020-02-28 15:25:00|13960.1|13954.1|13961.6|13955.6|13961.8|13957.1|13957.6|13951.6|699
1582903800000|2020-02-28 15:30:00|13961.7|13955.7|13960.7|13954.7|13962.3|13957.3|13958.2|13952.4|788
1582904100000|2020-02-28 15:35:00|13960.6|13954.6|13961.6|13955.6|13964.6|13958.6|13958.5|13953.3|816
1582904400000|2020-02-28 15:40:00|13961.5|13955.5|13965.1|13959.1|13966.7|13960.7|13960.4|13954.4|805
1582904700000|2020-02-28 15:45:00|13965.3|13959.3|13962.6|13956.6|13965.9|13961.4|13960.1|13955.4|875
1582905000000|2020-02-28 15:50:00|13962.7|13956.7|13962.7|13956.7|13964.6|13958.9|13958.7|13954|719
1582905300000|2020-02-28 15:55:00|13962.6|13956.6|13958.6|13952.6|13964.1|13958.4|13956.6|13952.2|767
1582905600000|2020-02-28 16:00:00|13958.7|13952.7|13959|13953|13963.7|13958.1|13955.8|13951.2|821
1582905900000|2020-02-28 16:05:00|13958.8|13952.8|13953.8|13947.8|13959.2|13953.7|13952|13947.4|624
1582906200000|2020-02-28 16:10:00|13953.7|13947.7|13953.7|13947.7|13956.7|13951.2|13951.5|13947|733
1582906500000|2020-02-28 16:15:00|13953.9|13947.9|13957.3|13951.3|13958.8|13954.2|13951.6|13946.9|639
1582906800000|2020-02-28 16:20:00|13957|13951|13954.4|13948.4|13958|13952.8|13953.7|13947.9|499
1582907100000|2020-02-28 16:25:00|13954.5|13948.5|13951.5|13945.5|13956.1|13950.4|13951.3|13945.3|502
1582907400000|2020-02-28 16:30:00|13951.4|13945.4|13948.3|13942.3|13952.5|13946.5|13946.5|13941.8|717
1582907700000|2020-02-28 16:35:00|13948.4|13942.4|13948.4|13942.4|13949.2|13944.4|13946.5|13942|522
1582908000000|2020-02-28 16:40:00|13948.3|13942.3|13947.1|13941.1|13949.5|13944.3|13945.5|13940.8|508
1582908300000|2020-02-28 16:45:00|13947.2|13941.2|13950.2|13944.2|13951.7|13945.7|13946.2|13941.1|614
1582908600000|2020-02-28 16:50:00|13950.3|13944.3|13947.9|13941.9|13950.6|13944.6|13947.3|13941.3|674
1582908900000|2020-02-28 16:55:00|13948|13942|13947.7|13941.7|13948.3|13943.5|13945.5|13941.1|374
1582909200000|2020-02-28 17:00:00|13947.6|13941.6|13947.5|13941.5|13948.3|13943.7|13945.6|13941|284
1582909500000|2020-02-28 17:05:00|13947.6|13941.6|13946.7|13940.7|13947.8|13942.6|13945.1|13939.9|355
1582909800000|2020-02-28 17:10:00|13946.6|13940.6|13946.4|13940.4|13946.8|13941.8|13944.5|13939.6|260
1582910100000|2020-02-28 17:15:00|13946.5|13940.5|13945.1|13939.1|13946.8|13942.3|13943.1|13938.7|318
1582910400000|2020-02-28 17:20:00|13945|13939|13946.5|13940.5|13946.7|13941.7|13943.1|13938.6|337
1582910700000|2020-02-28 17:25:00|13946.4|13940.4|13945.2|13939.2|13946.9|13942.3|13943.7|13939.1|241
1582911000000|2020-02-28 17:30:00|13945.3|13939.3|13947.4|13941.4|13947.7|13943|13943.4|13938.9|382
1582911300000|2020-02-28 17:35:00|13947.5|13941.5|13946.4|13940.4|13947.5|13942.2|13944.5|13939.7|579
1582911600000|2020-02-28 17:40:00|13946.3|13940.3|13949.8|13943.8|13951.4|13946.7|13945.1|13940|563
1582911900000|2020-02-28 17:45:00|13949.7|13943.7|13949.1|13943.1|13950.6|13944.6|13948.1|13942.1|630
1582912200000|2020-02-28 17:50:00|13949.2|13943.2|13947|13941|13951|13945|13946.1|13940.1|600
1582912500000|2020-02-28 17:55:00|13947.1|13941.1|13946.5|13940.5|13947.3|13941.3|13945.4|13939.4|575
1582912800000|2020-02-28 18:00:00|13946.6|13940.6|13949.5|13943.5|13950|13944|13946.1|13940.1|483
1582913100000|2020-02-28 18:05:00|13949.6|13943.6|13950.1|13944.1|13950.6|13944.6|13949|13943|496
1582913400000|2020-02-28 18:10:00|13950.2|13944.2|13950.2|13944.2|13950.7|13944.7|13949.2|13943.2|416
1582913700000|2020-02-28 18:15:00|13950.3|13944.3|13953.4|13947.4|13953.6|13947.6|13950.2|13944.2|461
1582914000000|2020-02-28 18:20:00|13953.5|13947.5|13953.3|13947.3|13954.6|13950.1|13951.9|13947|432
1582914300000|2020-02-28 18:25:00|13953.4|13947.4|13954.6|13948.6|13956|13950|13953.1|13947.1|429
1582914600000|2020-02-28 18:30:00|13954.7|13948.7|13956.6|13950.6|13957.2|13951.2|13954.3|13948.3|562
1582914900000|2020-02-28 18:35:00|13956.7|13950.7|13956.7|13950.7|13959.7|13953.7|13956|13950|679
1582915200000|2020-02-28 18:40:00|13956.8|13950.8|13956.4|13950.4|13957.6|13951.6|13955.8|13949.8|531
1582915500000|2020-02-28 18:45:00|13956.3|13950.3|13954.4|13948.4|13956.8|13950.8|13954.4|13948.4|560
1582915800000|2020-02-28 18:50:00|13954.6|13948.6|13952.2|13946.2|13954.9|13948.9|13951.9|13945.9|516
1582916100000|2020-02-28 18:55:00|13952.3|13946.3|13954.3|13948.3|13954.7|13948.7|13952.1|13946.1|492
1582916400000|2020-02-28 19:00:00|13954.4|13948.4|13954.5|13948.5|13955.3|13949.3|13953.8|13947.8|520
1582916700000|2020-02-28 19:05:00|13954.3|13948.3|13953.3|13947.3|13954.6|13948.6|13953|13947|531
1582917000000|2020-02-28 19:10:00|13953.4|13947.4|13953.6|13947.6|13955.1|13949.1|13952.1|13946.1|535
1582917300000|2020-02-28 19:15:00|13953.7|13947.7|13954.4|13948.4|13955.3|13949.3|13953.5|13947.5|514
1582917600000|2020-02-28 19:20:00|13954.5|13948.5|13952.3|13946.3|13954.9|13948.9|13951.4|13945.4|550
1582917900000|2020-02-28 19:25:00|13952.4|13946.4|13952.2|13946.2|13952.6|13946.6|13951.4|13945.4|512
1582918200000|2020-02-28 19:30:00|13951.8|13945.8|13949|13943|13954.9|13948.9|13947.9|13941.9|505
1582918500000|2020-02-28 19:35:00|13949.1|13943.1|13948.2|13942.2|13949.3|13943.3|13946.1|13940.3|454
1582918800000|2020-02-28 19:40:00|13948.1|13942.1|13942.7|13936.7|13948.3|13942.3|13941.7|13935.7|562
1582919100000|2020-02-28 19:45:00|13942.6|13936.6|13932.9|13926.9|13945.1|13939.1|13932.6|13926.6|533
1582919400000|2020-02-28 19:50:00|13932.8|13926.8|13937.8|13931.8|13939.1|13933.5|13932.4|13926.4|555
1582919700000|2020-02-28 19:55:00|13937.7|13931.7|13940|13934|13941.2|13935.2|13937.4|13931.4|613
1582920000000|2020-02-28 20:00:00|13940.2|13934.2|13937.5|13931.5|13941.6|13935.6|13936.6|13930.6|566
1582920300000|2020-02-28 20:05:00|13937.6|13931.6|13935.8|13929.8|13938|13932.2|13935|13929.8|418
1582920600000|2020-02-28 20:10:00|13935.6|13929.6|13936.3|13930.3|13936.5|13930.5|13934.9|13928.9|293
1582920900000|2020-02-28 20:15:00|13936.1|13930.1|13933.9|13927.9|13936.5|13931.3|13932.8|13926.8|384
1582921200000|2020-02-28 20:20:00|13934.4|13928.4|13934.5|13928.5|13934.8|13928.8|13932.2|13926.2|604
1582921500000|2020-02-28 20:25:00|13933.9|13927.9|13932.6|13926.6|13934.3|13928.3|13932.2|13926.2|393
1582921800000|2020-02-28 20:30:00|13932.5|13926.5|13932.1|13926.1|13933|13927|13932|13926|318
1582922100000|2020-02-28 20:35:00|13932.3|13926.3|13932.5|13926.5|13932.7|13926.7|13931.9|13925.9|361
1582922400000|2020-02-28 20:40:00|13932.4|13926.4|13933.9|13927.9|13934.7|13928.7|13931.9|13925.9|579
1582922700000|2020-02-28 20:45:00|13933.8|13927.8|13931.8|13925.8|13934.4|13928.4|13931.1|13925.1|653
1582923000000|2020-02-28 20:50:00|13932.1|13926.1|13932.3|13926.3|13933|13927|13931.2|13925.2|675
1582923300000|2020-02-28 20:55:00|13932.4|13926.4|13931.6|13925.6|13932.8|13926.8|13930.8|13924.8|448
1582923600000|2020-02-28 21:00:00|13931.5|13925.5|13932.5|13926.5|13933.1|13926.8|13931.4|13925.4|311
1582923900000|2020-02-28 21:05:00|13932.6|13926.6|13932.3|13926.3|13933.1|13927.1|13932|13926|263
1582924200000|2020-02-28 21:10:00|13932.2|13926.2|13932.3|13926.3|13933|13927|13932|13926|267
1582924500000|2020-02-28 21:15:00|13932.2|13926.2|13932.7|13926.7|13932.9|13926.9|13932.1|13926.1|134
1582924800000|2020-02-28 21:20:00|13932.5|13926.5|13932.9|13926.9|13933.2|13927.2|13932.3|13926.3|118
1582925100000|2020-02-28 21:25:00|13932.8|13926.8|13932.5|13926.5|13933.2|13927.2|13932.1|13926.1|114
1582925400000|2020-02-28 21:30:00|13932.4|13926.4|13933.1|13927.1|13933.5|13927.5|13932|13926|104
1582925700000|2020-02-28 21:35:00|13933.2|13927.2|13932.5|13926.5|13933.2|13927.2|13932.1|13926.1|96
1582926000000|2020-02-28 21:40:00|13932.4|13926.4|13933.1|13927.1|13933.6|13927.6|13932.4|13926.4|125
1582926300000|2020-02-28 21:45:00|13933|13927|13957|13930|13963.9|13936.9|13932.9|13926|211
1582926600000|2020-02-28 21:50:00|13957.3|13930.3|13954.3|13927.3|13962|13935|13941.3|13922.1|338
1582926900000|2020-02-28 21:55:00|13955.5|13928.5|13942.8|13924.8|13957.2|13930.2|13939.1|13920|195
1583096400000|2020-03-01 21:00:00|13960.1|13947.8|13968|13935|13978.5|13948.2|13954.5|13935|49
1583096700000|2020-03-01 21:05:00|13955.3|13947.7|13955.3|13947.7|13968|13947.7|13955.3|13935|21
1583097000000|2020-03-01 21:10:00|13968|13935|13974.7|13948.2|13978|13952.3|13955.3|13935|24
1583097300000|2020-03-01 21:15:00|13978|13945|13973.8|13948.3|13978|13951.7|13970.2|13943.4|24
1583097600000|2020-03-01 21:20:00|13978|13945|13976.4|13943.4|13978|13948.3|13973.8|13943.4|24
1583097900000|2020-03-01 21:25:00|13978|13945|13969.7|13952.3|13978|13952.3|13969.7|13943.4|29
1583098200000|2020-03-01 21:30:00|13978|13945|13973.8|13948.3|13978|13948.3|13973.8|13943.4|16
1583098800000|2020-03-01 21:40:00|13978|13945|13973.8|13948.3|13978|13948.3|13973.8|13945|2
1583099100000|2020-03-01 21:45:00|13969.5|13948.2|13974.7|13948.2|13977.9|13948.3|13968|13944.9|16
1583099400000|2020-03-01 21:50:00|13974.5|13948.9|13974.7|13948.2|13975.2|13949.3|13974.4|13947.5|12
1583099700000|2020-03-01 21:55:00|13974.4|13949.3|13953|13923.7|13975.9|13951.9|13932.8|13917.5|155
1583100000000|2020-03-01 22:00:00|13956.4|13923.4|13938.7|13925.3|13958.4|13931.4|13930.6|13917.8|273
1583100300000|2020-03-01 22:05:00|13938.3|13924.4|13932.9|13926.9|13959.5|13932.5|13931.6|13918.8|356
1583100600000|2020-03-01 22:10:00|13933.4|13927.4|13931.1|13924.2|13934.6|13927.4|13929.7|13921.1|225
1583100900000|2020-03-01 22:15:00|13930.7|13924.1|13936.9|13920.7|13961.7|13934.7|13930|13912.1|375
1583101200000|2020-03-01 22:20:00|13937.2|13919.4|13930.2|13922.2|13939.1|13926.1|13928.3|13914.4|307
1583101500000|2020-03-01 22:25:00|13929.1|13923|13935.8|13921.2|13940|13925.1|13928.3|13919|206
1583101800000|2020-03-01 22:30:00|13938.7|13919.3|13934.5|13921.5|13942.8|13924.7|13930.2|13918|129
1583102100000|2020-03-01 22:35:00|13934.4|13921.7|13935.6|13921.2|13942.4|13924.3|13930.2|13917.7|121
1583102400000|2020-03-01 22:40:00|13938.3|13918.5|13935.1|13925.1|13942.3|13926.2|13931.2|13917.6|145
1583102700000|2020-03-01 22:45:00|13932.4|13924.5|13943.2|13916.2|13962.9|13935.9|13932.1|13916.2|177
1583103000000|2020-03-01 22:50:00|13946.5|13919.5|13947.2|13925.2|13962.4|13935.4|13937.8|13917.5|334
1583103300000|2020-03-01 22:55:00|13943.1|13925.9|13940.5|13926.3|13948.7|13927.8|13934.6|13921.9|273
1583103600000|2020-03-01 23:00:00|13941.7|13924.8|13933|13927|13941.7|13929.3|13932.3|13924.2|274
1583103900000|2020-03-01 23:05:00|13933.2|13927.2|13932.8|13926.8|13934.3|13927.6|13931.2|13925.2|225
1583104200000|2020-03-01 23:10:00|13932.7|13926.7|13933.5|13927.5|13934.2|13928.2|13931.8|13925.8|115
1583104500000|2020-03-01 23:15:00|13933.2|13927.2|13932.8|13926.8|13935.5|13929.5|13932.3|13926.3|249
1583104800000|2020-03-01 23:20:00|13932.5|13926.5|13928.6|13922.6|13932.9|13926.9|13927.1|13921.1|266
1583105100000|2020-03-01 23:25:00|13928.5|13922.5|13928.5|13922.5|13929.1|13923.1|13928.2|13922.2|148
1583105400000|2020-03-01 23:30:00|13928.8|13922.8|13929.1|13923.1|13929.4|13923.4|13928.3|13922.3|254
1583105700000|2020-03-01 23:35:00|13929.3|13923.3|13929.2|13923.2|13929.8|13923.8|13928.8|13922.8|253
1583106000000|2020-03-01 23:40:00|13929.3|13923.3|13929.6|13923.6|13930.3|13924.3|13928.6|13922.6|271
1583106300000|2020-03-01 23:45:00|13929.4|13923.4|13928.2|13922.2|13929.7|13923.7|13927.8|13921.8|226
1583106600000|2020-03-01 23:50:00|13928.1|13922.1|13927.8|13921.8|13928.5|13923.3|13926.3|13921.5|126
1583106900000|2020-03-01 23:55:00|13927.7|13921.7|13927.9|13921.9|13928.2|13922.2|13927.5|13921.5|99
1583107200000|2020-03-02 00:00:00|13927.8|13921.8|13927.7|13921.7|13928.9|13922.9|13923.2|13918.4|354
1583107500000|2020-03-02 00:05:00|13927.8|13921.8|13927.9|13921.9|13928.2|13922.2|13927.1|13921.1|224
1583107800000|2020-03-02 00:10:00|13928|13922|13925.8|13919.8|13928.2|13922.2|13925.3|13919.3|242
1583108100000|2020-03-02 00:15:00|13925.7|13919.7|13927.1|13921.1|13927.7|13921.7|13924.6|13918.6|314
1583108400000|2020-03-02 00:20:00|13927|13921|13927.9|13921.9|13929|13923|13926.6|13920.6|256
1583108700000|2020-03-02 00:25:00|13928.2|13922.2|13932.4|13926.4|13932.5|13926.5|13927.8|13921.8|209
1583109000000|2020-03-02 00:30:00|13932.5|13926.5|13928.7|13922.7|13932.5|13927|13928.5|13922.5|247
1583109300000|2020-03-02 00:35:00|13928.8|13922.8|13927|13921|13929.3|13923.3|13926.7|13920.7|184
1583109600000|2020-03-02 00:40:00|13926.9|13920.9|13923.3|13917.3|13927|13921|13921.4|13917|188
1583109900000|2020-03-02 00:45:00|13923.4|13917.4|13920.5|13917.5|13923.9|13919.3|13920.3|13915.9|184
1583110200000|2020-03-02 00:50:00|13920.6|13917.6|13923.5|13917.5|13923.7|13919.4|13920.2|13915.8|217
1583110500000|2020-03-02 00:55:00|13923.6|13917.6|13924.7|13918.7|13925.3|13920.3|13921.8|13917.1|238
1583110800000|2020-03-02 01:00:00|13924.6|13918.6|13924.8|13918.8|13926.3|13920.3|13922|13917.2|294
1583111100000|2020-03-02 01:05:00|13923.7|13917.7|13923.7|13917.7|13925|13920.3|13922.1|13917.4|176
1583111400000|2020-03-02 01:10:00|13923.8|13917.8|13923.1|13917.1|13923.9|13919|13921.4|13917|153
1583111700000|2020-03-02 01:15:00|13922.9|13916.9|13920.9|13914.9|13923.6|13917.9|13919.7|13914.9|155
1583112000000|2020-03-02 01:20:00|13921|13915|13919.1|13913.1|13921.2|13916.7|13917.4|13912.8|213
1583112300000|2020-03-02 01:25:00|13919.2|13913.2|13911.2|13905.2|13919.4|13914.9|13897.2|13891.2|428
1583112600000|2020-03-02 01:30:00|13911.1|13905.1|13902.7|13896.7|13911.5|13905.5|13899.6|13893.6|491
1583112900000|2020-03-02 01:35:00|13902.8|13896.8|13901.4|13895.4|13906.5|13900.5|13901.1|13895.1|404
1583113200000|2020-03-02 01:40:00|13901.3|13895.3|13901.7|13895.7|13902.9|13898|13901|13895|279
1583113500000|2020-03-02 01:45:00|13901.8|13895.8|13904.1|13898.1|13904.3|13898.3|13900|13894|378
1583113800000|2020-03-02 01:50:00|13904.2|13898.2|13908.5|13902.5|13908.5|13903.6|13904.1|13898.1|415
1583114100000|2020-03-02 01:55:00|13908|13902|13910.2|13904.2|13910.3|13905|13906.9|13901|335
1583114400000|2020-03-02 02:00:00|13910.3|13904.3|13902.1|13896.1|13913.1|13907.1|13902|13896|373
1583114700000|2020-03-02 02:05:00|13901.8|13895.8|13903.8|13897.8|13905.6|13899.6|13898.6|13894|397
1583115000000|2020-03-02 02:10:00|13903.7|13897.7|13904.8|13898.8|13905.1|13899.3|13902.1|13896.1|281
1583115300000|2020-03-02 02:15:00|13904.9|13898.9|13902.9|13899.9|13905.9|13901.2|13902.9|13897.6|248
1583115600000|2020-03-02 02:20:00|13903|13900|13905|13899|13906.5|13900.8|13902|13897.2|276
1583115900000|2020-03-02 02:25:00|13904.7|13898.7|13901.7|13898.7|13904.7|13899|13901.6|13895.6|250
1583116200000|2020-03-02 02:30:00|13901.6|13898.6|13900.2|13897.2|13903.2|13898.7|13899.7|13895.1|184
1583116500000|2020-03-02 02:35:00|13900.1|13897.1|13900.4|13894.4|13902|13897.3|13898.8|13894.4|209
1583116800000|2020-03-02 02:40:00|13899.1|13896.1|13901.8|13895.8|13902.4|13897.8|13898.7|13894.3|185
1583117100000|2020-03-02 02:45:00|13901.7|13895.7|13901.5|13895.5|13902.4|13898.1|13899.5|13895|224
1583117400000|2020-03-02 02:50:00|13901.4|13895.4|13901.2|13895.2|13902.1|13897.6|13899.5|13895.1|157
1583117700000|2020-03-02 02:55:00|13899.7|13896.7|13901.8|13895.8|13902.3|13897|13899.6|13895.1|164
1583118000000|2020-03-02 03:00:00|13901.7|13895.7|13901.6|13895.6|13902.3|13897|13899.9|13895.1|206
1583118300000|2020-03-02 03:05:00|13901.7|13895.7|13901|13895|13902.1|13896.1|13898.8|13894.1|160
1583118600000|2020-03-02 03:10:00|13901.1|13895.1|13901.9|13895.9|13902.4|13896.4|13900.3|13894.3|222
1583118900000|2020-03-02 03:15:00|13901.8|13895.8|13901.5|13895.5|13902.2|13896.2|13901.3|13895.3|164
1583119200000|2020-03-02 03:20:00|13901.4|13895.4|13902.2|13896.2|13902.4|13897.9|13900.8|13895|167
1583119500000|2020-03-02 03:25:00|13902.3|13896.3|13902.4|13896.4|13902.6|13898|13899.4|13894.3|162
1583119800000|2020-03-02 03:30:00|13902.3|13896.3|13902.3|13899.3|13903.8|13899.3|13900.6|13896.2|117
1583120100000|2020-03-02 03:35:00|13902.2|13899.2|13907.6|13901.6|13907.6|13902.2|13902.1|13897.7|213
1583120400000|2020-03-02 03:40:00|13907.5|13901.5|13907|13901|13907.6|13902.9|13905.2|13900.1|164
1583120700000|2020-03-02 03:45:00|13907.1|13901.1|13907.6|13901.6|13907.8|13903.4|13906.1|13900.2|135
1583121000000|2020-03-02 03:50:00|13907.7|13901.7|13906.4|13903.4|13907.9|13903.6|13905.7|13901.3|138
1583121300000|2020-03-02 03:55:00|13906.6|13903.6|13907.9|13901.9|13908.1|13903.7|13906.2|13901.7|85
1583121600000|2020-03-02 04:00:00|13908|13902|13912.9|13906.9|13914.6|13909|13906.3|13901.8|333
1583121900000|2020-03-02 04:05:00|13912.8|13906.8|13914.1|13908.1|13914.6|13909.7|13912.3|13906.8|165
1583122200000|2020-03-02 04:10:00|13913.9|13907.9|13908.7|13905.7|13913.9|13908.7|13908.7|13904.5|175
1583122500000|2020-03-02 04:15:00|13910.3|13904.3|13910.1|13904.1|13911.1|13905.5|13907.3|13902.4|191
1583122800000|2020-03-02 04:20:00|13910|13904|13909.7|13903.7|13910.5|13904.5|13909.6|13903.6|174
1583123100000|2020-03-02 04:25:00|13909.8|13903.8|13910.8|13904.8|13911.2|13905.2|13907.3|13902.6|191
1583123400000|2020-03-02 04:30:00|13910.7|13904.7|13909.4|13903.4|13910.8|13904.8|13908.6|13902.6|131
1583123700000|2020-03-02 04:35:00|13909.5|13903.5|13909.6|13903.6|13909.8|13905.3|13907.9|13903|169
1583124000000|2020-03-02 04:40:00|13908.2|13905.2|13907.3|13904.3|13909.3|13905.2|13906.8|13902.2|176
1583124300000|2020-03-02 04:45:00|13907.2|13904.2|13906.8|13903.8|13908.7|13904.5|13906.7|13902.4|87
1583124600000|2020-03-02 04:50:00|13906.9|13903.9|13906|13903|13908.5|13904|13905.8|13901.2|130
1583124900000|2020-03-02 04:55:00|13905.8|13902.8|13906.1|13903.1|13908.4|13903.7|13905.7|13901.3|151
1583125200000|2020-03-02 05:00:00|13906|13903|13908|13902|13908.7|13904.1|13905.8|13901.4|185
1583125500000|2020-03-02 05:05:00|13906.9|13903.9|13910.1|13904.1|13910.5|13906.4|13906.2|13901.5|191
1583125800000|2020-03-02 05:10:00|13910.2|13904.2|13909.9|13903.9|13911.6|13906.6|13907.9|13902.8|217
1583126100000|2020-03-02 05:15:00|13909.8|13903.8|13909.9|13906.9|13911.3|13907|13908.8|13903.8|210
1583126400000|2020-03-02 05:20:00|13909.8|13906.8|13908.5|13902.5|13911.2|13907|13907.5|13902.4|170
1583126700000|2020-03-02 05:25:00|13908.4|13902.4|13910.8|13904.8|13911.4|13906.9|13906.9|13902.2|191
1583127000000|2020-03-02 05:30:00|13910.7|13904.7|13908.3|13902.3|13911|13906.4|13906.9|13902.2|190
1583127300000|2020-03-02 05:35:00|13908.4|13902.4|13907.2|13904.2|13909.5|13904.9|13907|13902.3|198
1583127600000|2020-03-02 05:40:00|13907.1|13904.1|13907.3|13904.3|13908.8|13904.6|13906.9|13902.3|101
1583127900000|2020-03-02 05:45:00|13907.4|13904.4|13907.7|13901.7|13909.3|13904.8|13906.2|13901.6|121
1583128200000|2020-03-02 05:50:00|13907.8|13901.8|13907.3|13901.3|13908.4|13903.4|13905.5|13900.6|176
1583128500000|2020-03-02 05:55:00|13907.2|13901.2|13904.9|13901.9|13907.7|13903|13904.7|13900.2|432
1583128800000|2020-03-02 06:00:00|13905|13902|13906.5|13900.5|13907.5|13903.1|13903.5|13899.2|409
1583129100000|2020-03-02 06:05:00|13906.4|13900.4|13907.6|13901.6|13908.6|13904|13905.2|13900.3|411
1583129400000|2020-03-02 06:10:00|13907.5|13901.5|13907.3|13901.3|13908.8|13904.1|13905.9|13901.3|326
1583129700000|2020-03-02 06:15:00|13905.7|13902.7|13902.8|13899.8|13907.8|13902.7|13902.7|13898.3|374
1583130000000|2020-03-02 06:20:00|13902.9|13899.9|13904.7|13898.7|13905.6|13901.1|13902.7|13898.2|278
1583130300000|2020-03-02 06:25:00|13904.9|13898.9|13907.4|13901.4|13907.8|13902.7|13903.5|13898.6|329
1583130600000|2020-03-02 06:30:00|13907.3|13901.3|13905.3|13902.3|13908.2|13903.8|13905.2|13900.7|270
1583130900000|2020-03-02 06:35:00|13905.1|13902.1|13906.8|13903.8|13908.8|13904.3|13905.1|13900.4|220
1583131200000|2020-03-02 06:40:00|13906.7|13903.7|13909.3|13903.3|13910.3|13905.7|13906.2|13901.6|253
1583131500000|2020-03-02 06:45:00|13909.4|13903.4|13910.1|13904.1|13910.5|13906|13906.8|13902.3|265
1583131800000|2020-03-02 06:50:00|13910|13904|13910.9|13904.9|13911.7|13907.1|13908.7|13904|241
1583132100000|2020-03-02 06:55:00|13910.8|13904.8|13907.2|13904.2|13911.4|13906.9|13907|13902.5|220
1583132400000|2020-03-02 07:00:00|13907.3|13904.3|13905.3|13899.3|13909.6|13905|13904|13899.2|387
1583132700000|2020-03-02 07:05:00|13904.9|13898.9|13905|13899|13906.4|13901.6|13903.5|13898.5|319
1583133000000|2020-03-02 07:10:00|13904.9|13898.9|13905.2|13899.2|13905.6|13900.2|13902.7|13898.2|246
1583133300000|2020-03-02 07:15:00|13905.3|13899.3|13905.6|13899.6|13906.5|13902|13902.7|13898.2|288
1583133600000|2020-03-02 07:20:00|13905.5|13899.5|13905.3|13899.3|13905.6|13900.6|13902.8|13898.4|285
1583133900000|2020-03-02 07:25:00|13905.4|13899.4|13906.9|13900.9|13906.9|13901.9|13902.6|13898.1|323
1583134200000|2020-03-02 07:30:00|13905.2|13902.2|13903.6|13897.6|13907|13902.4|13902|13897.5|337
1583134500000|2020-03-02 07:35:00|13903.7|13897.7|13901|13898|13904.4|13899.9|13901|13896.6|324
1583134800000|2020-03-02 07:40:00|13901.1|13898.1|13900.5|13897.5|13903.3|13898.6|13900.3|13896|292
1583135100000|2020-03-02 07:45:00|13900.6|13897.6|13899.4|13896.4|13902.2|13897.7|13899.2|13894.8|363
1583135400000|2020-03-02 07:50:00|13899.3|13896.3|13902.3|13896.3|13902.7|13898.1|13899.1|13895.2|313
1583135700000|2020-03-02 07:55:00|13902.4|13896.4|13900.6|13894.6|13903.3|13898.6|13898.9|13894.3|422
1583136000000|2020-03-02 08:00:00|13900.8|13894.8|13896.1|13893.1|13901.5|13897|13896|13891.4|555
1583136300000|2020-03-02 08:05:00|13896.2|13893.2|13895|13892|13898.3|13893.9|13894.9|13890.3|368
1583136600000|2020-03-02 08:10:00|13895.1|13892.1|13893.2|13890.2|13896.7|13892.2|13892.4|13888.1|508
1583136900000|2020-03-02 08:15:00|13893.1|13890.1|13893|13887|13894.6|13890.4|13890.6|13886.1|440
1583137200000|2020-03-02 08:20:00|13892.9|13886.9|13894.1|13888.1|13894.3|13889.8|13889.4|13884.8|450
1583137500000|2020-03-02 08:25:00|13892.4|13889.4|13892.3|13886.3|13895.2|13890.6|13892|13886.3|437
1583137800000|2020-03-02 08:30:00|13890.9|13887.9|13888.7|13885.7|13892.9|13888.3|13888.7|13884.2|290
1583138100000|2020-03-02 08:35:00|13888.8|13885.8|13890.3|13884.3|13891.5|13886.8|13888.4|13883.9|451
1583138400000|2020-03-02 08:40:00|13890.7|13884.7|13889.5|13883.5|13892|13887.3|13887.7|13882.9|319
1583138700000|2020-03-02 08:45:00|13889.6|13883.6|13889.4|13883.4|13890.6|13885.5|13887.5|13883.2|306
1583139000000|2020-03-02 08:50:00|13889.3|13883.3|13889.9|13883.9|13892.4|13886.4|13887.6|13883.1|457
1583139300000|2020-03-02 08:55:00|13890.1|13884.1|13891.1|13885.1|13891.2|13885.5|13887.4|13882.8|398
1583139600000|2020-03-02 09:00:00|13891.2|13885.2|13891.1|13888.1|13894|13889.5|13889.5|13884.9|409
1583139900000|2020-03-02 09:05:00|13891.2|13888.2|13895.5|13889.5|13896.4|13891.2|13888.6|13883.5|391
1583140200000|2020-03-02 09:10:00|13895.6|13889.6|13896|13890|13896.7|13892.3|13893|13888.5|324
1583140500000|2020-03-02 09:15:00|13896.1|13890.1|13893.6|13887.6|13896.5|13890.5|13890|13885.4|512
1583140800000|2020-03-02 09:20:00|13893.7|13887.7|13891.6|13885.6|13894.5|13889.8|13890.2|13885.4|350
1583141100000|2020-03-02 09:25:00|13891.8|13885.8|13893.1|13887.1|13894.3|13888.8|13889.7|13885.1|255
1583141400000|2020-03-02 09:30:00|13893.2|13887.2|13895|13889|13896.4|13891.5|13891.8|13887.1|322
1583141700000|2020-03-02 09:35:00|13895.1|13889.1|13897.5|13891.5|13897.6|13893|13892.5|13887.5|419
1583142000000|2020-03-02 09:40:00|13897.4|13891.4|13900.9|13894.9|13901.6|13896.4|13894.6|13890.1|394
1583142300000|2020-03-02 09:45:00|13901|13895|13896.1|13893.1|13902.4|13897.6|13895.1|13890.4|464
1583142600000|2020-03-02 09:50:00|13897.6|13891.6|13897.4|13891.4|13898.8|13894|13895.4|13889.4|418
1583142900000|2020-03-02 09:55:00|13897.3|13891.3|13896.4|13890.4|13898.5|13893.2|13893.9|13889.1|401
1583143200000|2020-03-02 10:00:00|13896.3|13890.3|13897|13891|13897.8|13893.2|13894.3|13889.9|367
1583143500000|2020-03-02 10:05:00|13897.1|13891.1|13897.4|13891.4|13897.9|13893.3|13895|13890.4|291
1583143800000|2020-03-02 10:10:00|13897.3|13891.3|13897.2|13891.2|13898.6|13894|13895.6|13890.6|332
1583144100000|2020-03-02 10:15:00|13897.1|13891.1|13896.9|13890.9|13898.2|13892.3|13894.9|13889.8|375
1583144400000|2020-03-02 10:20:00|13896.8|13890.8|13894.1|13888.1|13896.8|13891.5|13892.8|13887.2|341
1583144700000|2020-03-02 10:25:00|13894|13888|13893.4|13887.4|13894|13889.2|13891|13885.8|336
1583145000000|2020-03-02 10:30:00|13893.5|13887.5|13891.9|13885.9|13893.9|13888.8|13889.6|13885.2|309
1583145300000|2020-03-02 10:35:00|13892|13886|13892.1|13886.1|13892.8|13888.2|13889.6|13885.1|235
1583145600000|2020-03-02 10:40:00|13892.2|13886.2|13892.5|13886.5|13894.7|13890.2|13890.7|13885.9|293
1583145900000|2020-03-02 10:45:00|13892.6|13886.6|13898.5|13892.5|13899.6|13894.1|13891.2|13886.5|364
1583146200000|2020-03-02 10:50:00|13898.4|13892.4|13895.6|13889.6|13898.5|13893.9|13893.7|13889|318
1583146500000|2020-03-02 10:55:00|13895.7|13889.7|13897.5|13891.5|13898.6|13893.9|13894.8|13889.7|328
1583146800000|2020-03-02 11:00:00|13897.4|13891.4|13901|13895|13901.6|13896.9|13895.1|13890.5|369
1583147100000|2020-03-02 11:05:00|13901.1|13895.1|13901.1|13895.1|13903.2|13898.1|13898.8|13893.4|380
1583147400000|2020-03-02 11:10:00|13901.2|13895.2|13899.8|13893.8|13903.2|13897.2|13898.7|13893.4|344
1583147700000|2020-03-02 11:15:00|13900|13894|13905.2|13899.2|13905.8|13899.8|13899.3|13893.6|404
1583148000000|2020-03-02 11:20:00|13905.1|13899.1|13908.1|13902.1|13908.8|13903.9|13903.9|13898.8|306
1583148300000|2020-03-02 11:25:00|13908.2|13902.2|13910.3|13904.3|13910.3|13904.9|13907.4|13901.4|328
1583148600000|2020-03-02 11:30:00|13909.9|13903.9|13905.8|13899.8|13910.3|13905.2|13904|13899.4|319
1583148900000|2020-03-02 11:35:00|13905.7|13899.7|13904.9|13898.9|13908.9|13903.5|13904.4|13898.4|478
1583149200000|2020-03-02 11:40:00|13904.8|13898.8|13904.2|13898.2|13905.4|13899.5|13902.5|13897|436
1583149500000|2020-03-02 11:45:00|13904.1|13898.1|13901|13895|13904.7|13898.7|13899.2|13893.2|410
1583149800000|2020-03-02 11:50:00|13901.1|13895.1|13905.3|13902.3|13907.3|13902.8|13900.3|13894.3|463
1583150100000|2020-03-02 11:55:00|13906.8|13900.8|13906.5|13900.5|13907.9|13901.9|13905.8|13899.8|404
1583150400000|2020-03-02 12:00:00|13906.4|13900.4|13897.4|13891.4|13906.4|13900.4|13896.1|13891.4|482
1583150700000|2020-03-02 12:05:00|13897.5|13891.5|13897|13891|13899.4|13893.4|13892.6|13888.1|400
1583151000000|2020-03-02 12:10:00|13896.7|13890.7|13897.2|13891.2|13900.8|13894.8|13895.6|13889.6|486
1583151300000|2020-03-02 12:15:00|13896.7|13890.7|13897.3|13891.3|13897.3|13891.3|13894.6|13888.6|393
1583151600000|2020-03-02 12:20:00|13897.2|13891.2|13896.9|13890.9|13897.7|13892.4|13894|13889.3|428
1583151900000|2020-03-02 12:25:00|13897|13891|13897.1|13891.1|13897.8|13893.1|13894.2|13888.2|436
1583152200000|2020-03-02 12:30:00|13897.2|13891.2|13895.3|13889.3|13897.8|13893.1|13894.9|13888.9|490
1583152500000|2020-03-02 12:35:00|13895.4|13889.4|13894.2|13888.2|13897.1|13891.1|13892.9|13888.2|403
1583152800000|2020-03-02 12:40:00|13894.3|13888.3|13894.4|13888.4|13897.2|13891.4|13892.8|13888.1|514
1583153100000|2020-03-02 12:45:00|13894.3|13888.3|13894.6|13888.6|13896.9|13892.1|13892.9|13888.2|449
1583153400000|2020-03-02 12:50:00|13894.7|13888.7|13895.7|13889.7|13895.9|13891.1|13892.5|13888.2|317
1583153700000|2020-03-02 12:55:00|13895.6|13889.6|13894.9|13888.9|13897|13891.3|13894.2|13888.2|436
1583154000000|2020-03-02 13:00:00|13894.8|13888.8|13894.7|13888.7|13896.5|13890.5|13893.3|13888.2|492
1583154300000|2020-03-02 13:05:00|13894.6|13888.6|13895.4|13889.4|13897.5|13891.5|13893.4|13888.6|478
1583154600000|2020-03-02 13:10:00|13895.3|13889.3|13893.2|13887.2|13895.4|13890.5|13891.5|13886.9|316
1583154900000|2020-03-02 13:15:00|13893.3|13887.3|13894|13888|13895|13890.4|13891.6|13887.1|391
1583155200000|2020-03-02 13:20:00|13893.9|13887.9|13897.5|13891.5|13897.6|13891.6|13893.1|13887.5|466
1583155500000|2020-03-02 13:25:00|13897.4|13891.4|13897.1|13891.1|13898.8|13893.6|13895|13889.7|418
1583155800000|2020-03-02 13:30:00|13897.2|13891.2|13891.2|13888.2|13897.2|13892.2|13891.2|13887.1|507
1583156100000|2020-03-02 13:35:00|13890.9|13887.9|13890|13887|13892.8|13888.1|13889.6|13885.1|525
1583156400000|2020-03-02 13:40:00|13890.1|13887.1|13895.4|13889.4|13896.1|13890.2|13889.6|13885.1|528
1583156700000|2020-03-02 13:45:00|13895.5|13889.5|13891.3|13885.3|13900.9|13894.9|13891.1|13885.1|516
1583157000000|2020-03-02 13:50:00|13891.4|13885.4|13893.7|13887.7|13894.3|13888.3|13889.7|13883.7|386
1583157300000|2020-03-02 13:55:00|13893.9|13887.9|13892.4|13886.4|13895.8|13890.3|13889.7|13885.2|719
1583157600000|2020-03-02 14:00:00|13892.3|13886.3|13894.4|13888.4|13897|13891|13889.8|13885.4|684
1583157900000|2020-03-02 14:05:00|13894.3|13888.3|13894.4|13888.4|13895.7|13890.9|13891.1|13886.6|468
1583158200000|2020-03-02 14:10:00|13894.6|13888.6|13893.9|13890.9|13898.6|13893.4|13892.6|13888.1|552
1583158500000|2020-03-02 14:15:00|13893.8|13890.8|13897.5|13891.5|13898.9|13894.2|13893.2|13888.3|550
1583158800000|2020-03-02 14:20:00|13897.3|13891.3|13898.3|13892.3|13899.5|13893.6|13894.8|13889.7|495
1583159100000|2020-03-02 14:25:00|13898.4|13892.4|13893|13887|13898.4|13892.7|13891.2|13886.7|615
1583159400000|2020-03-02 14:30:00|13892.6|13886.6|13891|13888|13894.2|13888.5|13889.7|13885.4|699
1583159700000|2020-03-02 14:35:00|13892.6|13886.6|13894.4|13888.4|13894.7|13890.1|13889.4|13885.5|675
1583160000000|2020-03-02 14:40:00|13894.5|13888.5|13891.6|13885.6|13894.5|13889.9|13890.5|13885.6|412
1583160300000|2020-03-02 14:45:00|13891.8|13885.8|13887|13881|13891.8|13886.3|13884.8|13880.3|546
1583160600000|2020-03-02 14:50:00|13885|13882|13881.7|13878.7|13887.3|13882.9|13881.6|13877.7|553
1583160900000|2020-03-02 14:55:00|13881.9|13878.9|13887.1|13881.1|13888.2|13882.2|13881.7|13878.2|360
1583161200000|2020-03-02 15:00:00|13887.2|13881.2|13887.8|13881.8|13888.5|13884.2|13884.7|13880.1|526
1583161500000|2020-03-02 15:05:00|13887.9|13881.9|13889.2|13883.2|13890.1|13885.8|13885.7|13881.4|561
1583161800000|2020-03-02 15:10:00|13889.3|13883.3|13887.1|13884.1|13890.1|13885.8|13886.1|13881.9|466
1583162100000|2020-03-02 15:15:00|13887|13884|13888.4|13885.4|13890|13886|13886.3|13882.4|469
1583162400000|2020-03-02 15:20:00|13888.3|13885.3|13895.2|13889.2|13895.5|13890.8|13887.9|13883.1|468
1583162700000|2020-03-02 15:25:00|13895.3|13889.3|13892.2|13889.2|13895.3|13891.1|13891.9|13887.5|610
1583163000000|2020-03-02 15:30:00|13892.1|13889.1|13894.7|13888.7|13895.2|13890.7|13891.5|13887.2|526
1583163300000|2020-03-02 15:35:00|13894.6|13888.6|13890.8|13887.8|13895.6|13891.7|13890.8|13886|380
1583163600000|2020-03-02 15:40:00|13890.9|13887.9|13895.5|13889.5|13895.7|13891.5|13890.8|13887.8|399
1583163900000|2020-03-02 15:45:00|13895.4|13889.4|13898.9|13892.9|13899.5|13895|13892.5|13887.8|552
1583164200000|2020-03-02 15:50:00|13899|13893|13897.3|13891.3|13899.2|13895.3|13894.1|13889.7|528
1583164500000|2020-03-02 15:55:00|13897.4|13891.4|13897.4|13894.4|13899.7|13895.4|13894.9|13890.5|754
1583164800000|2020-03-02 16:00:00|13897.6|13894.6|13897.9|13891.9|13900.6|13896.5|13896.8|13891.7|679
1583165100000|2020-03-02 16:05:00|13897.8|13891.8|13895.7|13892.7|13899.5|13894.1|13894.6|13889.7|607
1583165400000|2020-03-02 16:10:00|13895.6|13892.6|13890.5|13884.5|13899.2|13894.3|13888.9|13882.9|696
1583165700000|2020-03-02 16:15:00|13888.9|13885.9|13890.1|13884.1|13891|13886.4|13886.8|13881.9|514
1583166000000|2020-03-02 16:20:00|13890|13884|13893.8|13887.8|13894.1|13888.1|13889.6|13883.6|513
1583166300000|2020-03-02 16:25:00|13893.7|13887.7|13896.2|13890.2|13896.2|13890.2|13890.2|13885.4|422
1583166600000|2020-03-02 16:30:00|13896.1|13890.1|13897.9|13891.9|13902.3|13897|13895.6|13889.6|514
1583166900000|2020-03-02 16:35:00|13898|13892|13899.9|13893.9|13900.4|13895|13895.9|13891.4|546
1583167200000|2020-03-02 16:40:00|13899.8|13893.8|13901.8|13895.8|13903.8|13899.3|13898.2|13893.7|573
1583167500000|2020-03-02 16:45:00|13901.9|13895.9|13900.1|13897.1|13905.2|13899.2|13899.9|13895.4|428
1583167800000|2020-03-02 16:50:00|13900|13897|13899.2|13893.2|13901.5|13897|13898.4|13892.4|493
1583168100000|2020-03-02 16:55:00|13900.1|13894.1|13896.9|13890.9|13900.6|13894.6|13895.3|13890.7|444
1583168400000|2020-03-02 17:00:00|13897|13891|13897|13891|13897.5|13891.5|13896.2|13890.2|413
1583168700000|2020-03-02 17:05:00|13896.8|13890.8|13894.6|13888.6|13897.2|13891.2|13892.3|13886.6|420
1583169000000|2020-03-02 17:10:00|13894.5|13888.5|13894|13888|13896.9|13890.9|13893.2|13888|382
1583169300000|2020-03-02 17:15:00|13894.1|13888.1|13898|13892|13898.5|13893.7|13893.1|13888.1|417
1583169600000|2020-03-02 17:20:00|13897.9|13891.9|13901.1|13895.1|13901.3|13895.3|13897.9|13891.9|256
1583169900000|2020-03-02 17:25:00|13901|13895|13901.7|13895.7|13902.5|13896.5|13901|13895|234
1583170200000|2020-03-02 17:30:00|13901.8|13895.8|13897.2|13891.2|13902.1|13896.1|13896.6|13890.6|222
1583170500000|2020-03-02 17:35:00|13897.3|13891.3|13897|13891|13897.5|13892.8|13894.8|13890|153
1583170800000|2020-03-02 17:40:00|13896.7|13890.7|13901|13895|13901.1|13895.1|13896.5|13890.5|286
1583171100000|2020-03-02 17:45:00|13901.1|13895.1|13896.6|13890.6|13901.1|13895.1|13895.1|13890.5|336
1583171400000|2020-03-02 17:50:00|13896.5|13890.5|13897.6|13891.6|13897.7|13893.1|13895.5|13889.5|330
1583171700000|2020-03-02 17:55:00|13896.1|13893.1|13893.4|13887.4|13897.7|13893.5|13892.6|13886.6|406
1583172000000|2020-03-02 18:00:00|13893.5|13887.5|13894.6|13891.6|13896.3|13891.6|13891.5|13885.5|355
1583172300000|2020-03-02 18:05:00|13894.5|13891.5|13896.2|13890.2|13897.6|13893.2|13894.3|13889.5|352
1583172600000|2020-03-02 18:10:00|13896.1|13890.1|13892.1|13889.1|13896.9|13892|13892|13887.7|219
1583172900000|2020-03-02 18:15:00|13892.2|13889.2|13890|13887|13893.4|13890.4|13889.8|13885.3|201
1583173200000|2020-03-02 18:20:00|13889.9|13886.9|13889.4|13886.4|13891.6|13887.5|13889.1|13884.6|260
1583173500000|2020-03-02 18:25:00|13889.3|13886.3|13890.9|13884.9|13891.6|13887.9|13889|13884.5|316
1583173800000|2020-03-02 18:30:00|13891|13885|13891|13885|13892.7|13887.6|13889.7|13884.6|409
1583174100000|2020-03-02 18:35:00|13890.8|13884.8|13891.6|13885.6|13891.7|13886.5|13888.9|13882.9|422
1583174400000|2020-03-02 18:40:00|13891.4|13885.4|13891.3|13885.3|13891.7|13886.5|13888.5|13883.8|354
1583174700000|2020-03-02 18:45:00|13891.2|13885.2|13891.3|13885.3|13892.6|13887.2|13889.4|13884.5|341
1583175000000|2020-03-02 18:50:00|13891.4|13885.4|13892.9|13886.9|13893.5|13888.8|13890.8|13885.3|302
1583175300000|2020-03-02 18:55:00|13892.8|13886.8|13891.9|13888.9|13893.7|13889.1|13891.5|13886.6|142
1583175600000|2020-03-02 19:00:00|13891.8|13888.8|13893.2|13887.2|13893.5|13889.2|13891.5|13886.9|173
1583175900000|2020-03-02 19:05:00|13893.3|13887.3|13893.5|13887.5|13894.1|13889|13891.6|13887.1|222
1583176200000|2020-03-02 19:10:00|13893.3|13887.3|13895.3|13889.3|13895.6|13890.9|13892.1|13887.3|250
1583176500000|2020-03-02 19:15:00|13895.4|13889.4|13895.3|13889.3|13895.8|13891|13893.6|13889.1|166
1583176800000|2020-03-02 19:20:00|13893.8|13890.8|13895.2|13889.2|13895.5|13891|13893.6|13889.1|147
1583177100000|2020-03-02 19:25:00|13893.6|13890.6|13894|13888|13895.4|13890.9|13892.8|13887.9|249
1583177400000|2020-03-02 19:30:00|13894.1|13888.1|13895.6|13889.6|13895.6|13890.9|13892.5|13888|261
1583177700000|2020-03-02 19:35:00|13895.5|13889.5|13895.9|13889.9|13897.4|13892.7|13894.5|13889.4|227
1583178000000|2020-03-02 19:40:00|13896|13890|13897.2|13891.2|13897.7|13892.7|13895.4|13889.8|259
1583178300000|2020-03-02 19:45:00|13897.3|13891.3|13896.2|13890.2|13897.6|13891.8|13894.7|13890.1|148
1583178600000|2020-03-02 19:50:00|13896.3|13890.3|13895.8|13892.8|13897.5|13893|13894.8|13890.1|173
1583178900000|2020-03-02 19:55:00|13895.7|13892.7|13899.8|13893.8|13900.6|13894.6|13895.5|13891.1|220
1583179200000|2020-03-02 20:00:00|13899.9|13893.9|13900.1|13894.1|13900.5|13894.5|13899.2|13893.2|484
1583179500000|2020-03-02 20:05:00|13900.2|13894.2|13900.5|13894.5|13900.6|13896|13898.9|13893.9|257
1583179800000|2020-03-02 20:10:00|13900.6|13894.6|13899.4|13893.4|13901.8|13895.8|13899.1|13893.1|270
1583180100000|2020-03-02 20:15:00|13899.3|13893.3|13899.3|13893.3|13899.7|13893.7|13899|13893|192
1583180400000|2020-03-02 20:20:00|13899.2|13893.2|13899.4|13893.4|13899.8|13893.8|13899.1|13893.1|254
1583180700000|2020-03-02 20:25:00|13899.3|13893.3|13900.9|13894.9|13901.9|13895.9|13898.1|13893.3|225
1583181000000|2020-03-02 20:30:00|13900.7|13894.7|13900.5|13894.5|13901.1|13895.1|13900|13894|276
1583181300000|2020-03-02 20:35:00|13900.6|13894.6|13904.6|13898.6|13904.7|13898.7|13900.5|13894.5|269
1583181600000|2020-03-02 20:40:00|13904.4|13898.4|13904.2|13898.2|13904.7|13898.7|13902.2|13896.2|414
1583181900000|2020-03-02 20:45:00|13904.3|13898.3|13904.9|13898.9|13905.7|13899.7|13902.5|13896.5|464
1583182200000|2020-03-02 20:50:00|13904.7|13898.7|13906.3|13900.3|13908.6|13902.6|13904.4|13898.4|490
1583182500000|2020-03-02 20:55:00|13906.4|13900.4|13910.8|13904.8|13912|13906|13906.1|13900.1|368
1583182800000|2020-03-02 21:00:00|13910.9|13904.9|13912.6|13906.6|13912.8|13906.8|13910.7|13904.7|174
1583183100000|2020-03-02 21:05:00|13912.7|13906.7|13911|13905|13912.7|13906.7|13910.4|13904.4|159
1583183400000|2020-03-02 21:10:00|13910.9|13904.9|13908.5|13902.5|13910.9|13904.9|13908.2|13902.2|152
1583183700000|2020-03-02 21:15:00|13908.4|13902.4|13908.1|13902.1|13908.6|13902.6|13907.2|13901.2|158
1583184000000|2020-03-02 21:20:00|13907.9|13901.9|13908.5|13902.5|13908.7|13902.7|13907.5|13901.5|151
1583184300000|2020-03-02 21:25:00|13908.4|13902.4|13907.7|13901.7|13908.6|13902.6|13907.6|13901.6|142
1583184600000|2020-03-02 21:30:00|13908.2|13902.2|13906.9|13900.9|13908.5|13902.5|13906.3|13900.3|105
1583184900000|2020-03-02 21:35:00|13906.7|13900.7|13907.6|13901.6|13907.8|13901.8|13906.4|13900.4|109
1583185200000|2020-03-02 21:40:00|13906.8|13900.8|13907.1|13901.1|13907.4|13901.4|13903.7|13897.6|176
1583185500000|2020-03-02 21:45:00|13907.2|13896.9|13905.4|13899.4|13907.2|13899.9|13898.6|13886.6|462
1583185800000|2020-03-02 21:50:00|13905.5|13899.5|13904.6|13898.6|13905.5|13899.5|13903.8|13897.6|211
1583186100000|2020-03-02 21:55:00|13904.7|13898.7|13904.3|13898.3|13905.4|13899.1|13904.1|13897.7|332
1583186400000|2020-03-02 22:00:00|13908.9|13899.1|13909|13899.1|13909.1|13899.2|13905.3|13898.2|12
1583186700000|2020-03-02 22:05:00|13909.3|13899.3|13917.5|13901.2|13917.9|13901.9|13908|13894.5|74
1583187000000|2020-03-02 22:10:00|13917.6|13898.2|13916.6|13896.6|13919|13901.3|13914.1|13896.5|267
1583187300000|2020-03-02 22:15:00|13916.7|13897.6|13916|13899.2|13919.9|13899.7|13915.2|13894.6|157
1583187600000|2020-03-02 22:20:00|13916.2|13898.4|13911|13899.6|13919.7|13908.3|13910.8|13896.4|216
1583187900000|2020-03-02 22:25:00|13911.1|13899.3|13912|13899.2|13917.3|13906.9|13910.1|13897|256
1583188200000|2020-03-02 22:30:00|13912.4|13899.3|13911|13891.4|13914.5|13901|13909.4|13882.6|448
1583188500000|2020-03-02 22:35:00|13912.1|13890.8|13911.7|13892.2|13912.2|13892.7|13908.8|13889.1|880
1583188800000|2020-03-02 22:40:00|13911.8|13892.3|13910.1|13890.3|13912.4|13893.1|13908.4|13888.7|874
1583189100000|2020-03-02 22:45:00|13910.5|13890.9|13910.1|13890.4|13911.8|13892.5|13907.9|13889.1|906
1583189400000|2020-03-02 22:50:00|13910|13890.7|13908.4|13891.5|13910.5|13892.1|13906|13889.7|440
1583189700000|2020-03-02 22:55:00|13908.6|13891.6|13911|13890.9|13911.3|13892.5|13908|13889.8|617
1583190000000|2020-03-02 23:00:00|13909.7|13890.7|13905|13899|13910.9|13904.2|13903.2|13890|399
1583190300000|2020-03-02 23:05:00|13905.2|13899.2|13902.8|13896.8|13906.1|13900.1|13902.7|13896.7|171
1583190600000|2020-03-02 23:10:00|13903|13897|13903.9|13897.9|13905.3|13899.3|13901.7|13895.7|581
1583190900000|2020-03-02 23:15:00|13904|13898|13905.8|13899.8|13906.2|13900.2|13902.4|13896.4|654
1583191200000|2020-03-02 23:20:00|13905.9|13899.9|13905.3|13899.3|13906.4|13900.4|13903.7|13897.7|445
1583191500000|2020-03-02 23:25:00|13905.1|13899.1|13903.2|13897.2|13906.2|13900.2|13902.8|13896.8|471
1583191800000|2020-03-02 23:30:00|13903.4|13897.4|13897.4|13891.4|13903.4|13897.4|13896.8|13890.8|514
1583192100000|2020-03-02 23:35:00|13897.5|13891.5|13897.6|13891.6|13899.2|13893.2|13896.6|13890.6|410
1583192400000|2020-03-02 23:40:00|13897.5|13891.5|13897.2|13891.2|13897.9|13891.9|13896|13890|340
1583192700000|2020-03-02 23:45:00|13897.1|13891.1|13896.3|13890.3|13897.6|13891.6|13895.2|13889.2|546
1583193000000|2020-03-02 23:50:00|13896.2|13890.2|13891.9|13885.9|13896.4|13890.4|13890.7|13884.7|587
1583193300000|2020-03-02 23:55:00|13892|13886|13888.1|13882.1|13892.8|13886.8|13887.7|13881.7|525
1583193600000|2020-03-03 00:00:00|13888.3|13882.3|13888.7|13882.7|13890.6|13884.6|13886.2|13880.2|606
1583193900000|2020-03-03 00:05:00|13888.6|13882.6|13895.4|13889.4|13897.7|13891.7|13888.3|13882.3|515
1583194200000|2020-03-03 00:10:00|13895.5|13889.5|13896.6|13890.6|13896.9|13892.3|13893.9|13888.9|237
1583194500000|2020-03-03 00:15:00|13896.5|13890.5|13895.1|13889.1|13899.8|13893.8|13894.9|13888.9|384
1583194800000|2020-03-03 00:20:00|13895.5|13889.5|13895|13889|13897.8|13893.2|13893.2|13888.5|407
1583195100000|2020-03-03 00:25:00|13895.1|13889.1|13894.5|13888.5|13895.4|13889.9|13890.8|13886.4|451
1583195400000|2020-03-03 00:30:00|13894.6|13888.6|13895.2|13889.2|13898.6|13892.6|13893.6|13888.5|430
1583195700000|2020-03-03 00:35:00|13895.1|13889.1|13893.9|13887.9|13896|13891.2|13892.8|13887.7|443
1583196000000|2020-03-03 00:40:00|13894|13888|13890.9|13887.9|13895|13889|13890.3|13885.4|376
1583196300000|2020-03-03 00:45:00|13890.8|13887.8|13896.9|13893.9|13898.3|13894.1|13890.6|13885.8|376
1583196600000|2020-03-03 00:50:00|13896.8|13893.8|13898.4|13892.4|13899.6|13895.2|13895|13890.6|365
1583196900000|2020-03-03 00:55:00|13898.3|13892.3|13896.8|13890.8|13898.5|13893.2|13895.1|13890.5|270
1583197200000|2020-03-03 01:00:00|13896.7|13890.7|13898.2|13892.2|13900|13894|13894.1|13889.9|513
1583197500000|2020-03-03 01:05:00|13898.1|13892.1|13899.5|13893.5|13901.7|13897.1|13896.7|13891.8|466
1583197800000|2020-03-03 01:10:00|13898.1|13895.1|13904.5|13898.5|13907.8|13901.8|13897.5|13892.9|403
1583198100000|2020-03-03 01:15:00|13904.6|13898.6|13900.7|13894.7|13905|13899|13899.5|13893.5|431
1583198400000|2020-03-03 01:20:00|13900.9|13894.9|13902|13896|13904|13898.1|13896.5|13891.7|420
1583198700000|2020-03-03 01:25:00|13902.1|13896.1|13903.5|13897.5|13903.5|13898.7|13897.6|13893.6|451
1583199000000|2020-03-03 01:30:00|13903.4|13897.4|13907.2|13901.2|13909.8|13903.8|13902.5|13897.1|670
1583199300000|2020-03-03 01:35:00|13907.3|13901.3|13908.4|13902.4|13910.4|13904.4|13905.2|13900.5|502
1583199600000|2020-03-03 01:40:00|13908.5|13902.5|13918.6|13912.6|13920.7|13914.7|13908|13902.5|536
1583199900000|2020-03-03 01:45:00|13918.5|13912.5|13917.5|13911.5|13926.2|13921.3|13915.2|13910.4|566
1583200200000|2020-03-03 01:50:00|13915.9|13912.9|13918.1|13915.1|13920.4|13915.8|13915.7|13911.1|429
1583200500000|2020-03-03 01:55:00|13918|13915|13915|13909|13919.3|13915.3|13913.1|13907.9|420
1583200800000|2020-03-03 02:00:00|13915.1|13909.1|13913.8|13907.8|13916.5|13912|13911.7|13907|308
1583201100000|2020-03-03 02:05:00|13913.7|13907.7|13910.1|13904.1|13913.8|13909.2|13906.5|13900.5|349
1583201400000|2020-03-03 02:10:00|13909.9|13903.9|13910.2|13904.2|13910.9|13904.9|13907.7|13901.9|396
1583201700000|2020-03-03 02:15:00|13910.1|13904.1|13910.4|13904.4|13910.4|13904.5|13906.6|13902.2|450
1583202000000|2020-03-03 02:20:00|13910.5|13904.5|13908.9|13905.9|13910.9|13906|13908.4|13902.4|356
1583202300000|2020-03-03 02:25:00|13909|13906|13908.8|13902.8|13912.1|13907.7|13907|13902.4|373
1583202600000|2020-03-03 02:30:00|13908.9|13902.9|13903.2|13900.2|13908.9|13904.6|13902|13897.6|504
1583202900000|2020-03-03 02:35:00|13903.1|13900.1|13904.2|13901.2|13907.5|13902.6|13903|13898.4|371
1583203200000|2020-03-03 02:40:00|13904.1|13901.1|13906.6|13903.6|13908.7|13904.5|13904|13900.2|440
1583203500000|2020-03-03 02:45:00|13906.5|13903.5|13908.6|13902.6|13910.7|13906.3|13905.9|13901.5|484
1583203800000|2020-03-03 02:50:00|13908.7|13902.7|13911.2|13905.2|13911.5|13907|13906.4|13902|255
1583204100000|2020-03-03 02:55:00|13911.3|13905.3|13910.4|13904.4|13911.9|13907.5|13907.9|13904|476
1583204400000|2020-03-03 03:00:00|13910.5|13904.5|13908.7|13905.7|13911.3|13906.8|13907.7|13903.6|375
1583204700000|2020-03-03 03:05:00|13909|13906|13910.3|13904.3|13910.8|13906.1|13907.3|13904|272
1583205000000|2020-03-03 03:10:00|13908.8|13905.8|13914|13908|13915|13909.5|13908.8|13904.4|354
1583205300000|2020-03-03 03:15:00|13913.9|13907.9|13916.9|13910.9|13917.5|13913|13912.9|13907.9|416
1583205600000|2020-03-03 03:20:00|13916.7|13910.7|13920.5|13914.5|13920.6|13916.3|13915.3|13910.6|499
1583205900000|2020-03-03 03:25:00|13920.6|13914.6|13918.8|13912.8|13920.6|13916.2|13917|13912.6|220
1583206200000|2020-03-03 03:30:00|13918.9|13912.9|13914.4|13908.4|13919.9|13913.9|13907.3|13903.1|592
1583206500000|2020-03-03 03:35:00|13914.1|13908.1|13913.5|13907.5|13919.4|13913.4|13912.7|13906.7|639
1583206800000|2020-03-03 03:40:00|13913.1|13907.1|13908|13902|13913.2|13907.2|13904.1|13898.9|723
1583207100000|2020-03-03 03:45:00|13907.9|13901.9|13909.6|13903.6|13911.2|13905.8|13904.5|13899.7|483
1583207400000|2020-03-03 03:50:00|13909.4|13903.4|13909.5|13903.5|13911|13905.2|13906.5|13901.6|456
1583207700000|2020-03-03 03:55:00|13908|13905|13909.7|13903.7|13912.3|13907.2|13907.6|13903.6|369
1583208000000|2020-03-03 04:00:00|13909.6|13903.6|13910.8|13907.8|13911.8|13908.3|13908.8|13903.6|418
1583208300000|2020-03-03 04:05:00|13910.9|13907.9|13909.1|13906.1|13912.5|13908.1|13908.8|13904.5|408
1583208600000|2020-03-03 04:10:00|13909|13906|13906.5|13903.5|13910.5|13906.1|13904|13899.8|320
1583208900000|2020-03-03 04:15:00|13906.6|13903.6|13906.4|13900.4|13908.4|13904.2|13903.9|13899.8|395
1583209200000|2020-03-03 04:20:00|13906.5|13900.5|13910.8|13904.8|13912.3|13908|13902.5|13898.4|584
1583209500000|2020-03-03 04:25:00|13910.7|13904.7|13911.1|13905.1|13914.3|13910|13908.7|13904|408
1583209800000|2020-03-03 04:30:00|13911.3|13905.3|13912|13906|13913.7|13909.2|13909.3|13904.7|377
1583210100000|2020-03-03 04:35:00|13912.1|13906.1|13912.9|13906.9|13913|13907.7|13907.7|13903.4|368
1583210400000|2020-03-03 04:40:00|13912.5|13906.5|13916.5|13910.5|13916.5|13912.1|13910.7|13905.4|475
1583210700000|2020-03-03 04:45:00|13916.6|13910.6|13920.3|13914.3|13921.2|13916.5|13914.9|13910.3|498
1583211000000|2020-03-03 04:50:00|13918.7|13915.7|13917|13914|13920.6|13916|13917|13912.6|418
1583211300000|2020-03-03 04:55:00|13917.1|13914.1|13918.5|13912.5|13920.4|13915.9|13915.2|13910.6|505
1583211600000|2020-03-03 05:00:00|13918.4|13912.4|13914.9|13908.9|13918.9|13912.9|13913|13907.2|467
1583211900000|2020-03-03 05:05:00|13915|13909|13916.9|13910.9|13917.5|13911.5|13913.1|13908.6|405
1583212200000|2020-03-03 05:10:00|13916.8|13910.8|13916|13910|13917.4|13912.9|13914.1|13909.5|405
1583212500000|2020-03-03 05:15:00|13915.6|13909.6|13912.9|13906.9|13915.6|13910.9|13912.1|13906.1|405
1583212800000|2020-03-03 05:20:00|13913|13907|13913.5|13907.5|13914.1|13909.5|13911.2|13906.1|398
1583213100000|2020-03-03 05:25:00|13913.3|13907.3|13914.5|13908.5|13914.8|13908.8|13912.5|13906.5|303
1583213400000|2020-03-03 05:30:00|13914.4|13908.4|13911.7|13905.7|13917|13911.1|13910.8|13904.8|480
1583213700000|2020-03-03 05:35:00|13911.6|13905.6|13911.9|13905.9|13912.4|13907.8|13909.4|13904.7|422
1583214000000|2020-03-03 05:40:00|13911.8|13905.8|13910.1|13904.1|13912.1|13907.5|13908.2|13903.4|320
1583214300000|2020-03-03 05:45:00|13910|13904|13912|13906|13913.3|13909.1|13907.9|13903.5|299
1583214600000|2020-03-03 05:50:00|13912.1|13906.1|13909.7|13903.7|13912.4|13907.7|13907.9|13903.1|339
1583214900000|2020-03-03 05:55:00|13909.4|13903.4|13912.1|13909.1|13912.6|13909.5|13909.4|13903.4|335
1583215200000|2020-03-03 06:00:00|13912.2|13909.2|13916.3|13910.3|13916.9|13911.7|13912.1|13908.5|477
1583215500000|2020-03-03 06:05:00|13916.2|13910.2|13917|13914|13919|13914|13914.9|13909.8|422
1583215800000|2020-03-03 06:10:00|13918.4|13912.4|13920.1|13914.1|13920.4|13916|13916.5|13912|404
1583216100000|2020-03-03 06:15:00|13920|13914|13918.1|13915.1|13920.8|13916|13916.6|13912.4|440
1583216400000|2020-03-03 06:20:00|13918|13915|13919|13913|13919.7|13915.3|13915.9|13911.4|430
1583216700000|2020-03-03 06:25:00|13918.9|13912.9|13916.9|13910.9|13919.5|13913.6|13914.7|13910.3|404
1583217000000|2020-03-03 06:30:00|13916.8|13910.8|13921.7|13915.7|13921.8|13916.3|13914.8|13910.5|368
1583217300000|2020-03-03 06:35:00|13921.8|13915.8|13926.2|13920.2|13927.5|13923|13921.2|13915.5|503
1583217600000|2020-03-03 06:40:00|13926.3|13920.3|13924.8|13921.8|13927.1|13922|13923|13918.5|262
1583217900000|2020-03-03 06:45:00|13924.9|13921.9|13925.5|13922.5|13928.2|13923.6|13924.5|13919.9|248
1583218200000|2020-03-03 06:50:00|13926.9|13920.9|13928.8|13922.8|13930.9|13925.7|13924.8|13920.6|358
1583218500000|2020-03-03 06:55:00|13928.9|13922.9|13927.5|13924.5|13929.6|13924.9|13925.7|13921.2|407
1583218800000|2020-03-03 07:00:00|13928.7|13922.7|13926.2|13923.2|13928.8|13924.2|13925.8|13921.4|277
1583219100000|2020-03-03 07:05:00|13926.1|13923.1|13929|13926|13929.5|13926.3|13925.8|13921.3|297
1583219400000|2020-03-03 07:10:00|13930.6|13924.6|13928.6|13925.6|13930.6|13926.2|13925.5|13921|276
1583219700000|2020-03-03 07:15:00|13928.8|13925.8|13932.4|13929.4|13934.4|13929.9|13928.8|13925.8|287
1583220000000|2020-03-03 07:20:00|13932.5|13929.5|13940.7|13934.7|13941.4|13936.9|13931.6|13927.6|324
1583220300000|2020-03-03 07:25:00|13940.8|13934.8|13940|13937|13940.9|13937.1|13937|13932.7|346
1583220600000|2020-03-03 07:30:00|13939.9|13936.9|13945.5|13942.5|13947.1|13943.3|13939.8|13935.7|343
1583220900000|2020-03-03 07:35:00|13945.6|13942.6|13939.4|13936.4|13946.3|13942.6|13939.4|13935.6|319
1583221200000|2020-03-03 07:40:00|13940.6|13937.6|13938.7|13932.7|13942.4|13938.2|13937.2|13932.6|256
1583221500000|2020-03-03 07:45:00|13938.6|13932.6|13938.6|13932.6|13941|13936.9|13937|13932.6|389
1583221800000|2020-03-03 07:50:00|13938.5|13932.5|13933.2|13930.2|13939.2|13934.7|13933|13928.4|301
1583222100000|2020-03-03 07:55:00|13933.9|13930.9|13930.3|13927.3|13935.2|13931.3|13929.5|13924.7|378
1583222400000|2020-03-03 08:00:00|13930|13927|13933.2|13930.2|13935.2|13930.6|13929.9|13925.3|412
1583222700000|2020-03-03 08:05:00|13933.6|13930.6|13937.1|13931.1|13941|13936.3|13933.6|13929.7|457
1583223000000|2020-03-03 08:10:00|13937.2|13931.2|13931.3|13925.3|13937.7|13933|13929.2|13924.6|295
1583223300000|2020-03-03 08:15:00|13931.5|13925.5|13930.9|13927.9|13932.8|13928.8|13929|13924.4|349
1583223600000|2020-03-03 08:20:00|13930.8|13927.8|13930.8|13927.8|13931.1|13928.1|13929.6|13926.6|225
1583223900000|2020-03-03 08:25:00|13930.9|13927.9|13932.6|13929.6|13934.2|13930|13930.9|13927.1|261
1583224200000|2020-03-03 08:30:00|13932.5|13929.5|13935.2|13932.2|13937.2|13932.7|13932.4|13929.4|304
1583224500000|2020-03-03 08:35:00|13935.1|13932.1|13941.8|13935.8|13942.2|13938|13934.2|13930.6|341
1583224800000|2020-03-03 08:40:00|13941.9|13935.9|13939.3|13933.3|13942|13937.5|13937.7|13933.2|280
1583225100000|2020-03-03 08:45:00|13939.4|13933.4|13939.6|13933.6|13940.1|13935.8|13936.3|13931.9|328
1583225400000|2020-03-03 08:50:00|13939.5|13933.5|13938|13935|13940|13935.5|13937.8|13932.9|332
1583225700000|2020-03-03 08:55:00|13939.7|13933.7|13938.5|13932.5|13940|13935.5|13936.7|13932.2|203
1583226000000|2020-03-03 09:00:00|13938.6|13932.6|13937|13934|13941.1|13937.3|13936.7|13932.1|289
1583226300000|2020-03-03 09:05:00|13937.1|13934.1|13937.3|13934.3|13939.2|13935|13936.6|13932.7|240
1583226600000|2020-03-03 09:10:00|13937.4|13934.4|13933.8|13927.8|13937.9|13934.4|13932|13927.2|286
1583226900000|2020-03-03 09:15:00|13933.7|13927.7|13934.2|13928.2|13935|13930.7|13932|13927.7|275
1583227200000|2020-03-03 09:20:00|13934|13928|13932.9|13929.9|13934.5|13929.9|13931.7|13927|244
1583227500000|2020-03-03 09:25:00|13933|13930|13934.3|13928.3|13934.8|13930.3|13931.8|13927.2|185
1583227800000|2020-03-03 09:30:00|13934.2|13928.2|13930.3|13927.3|13934.2|13929.9|13929.8|13925.3|216
1583228100000|2020-03-03 09:35:00|13930.2|13927.2|13934.8|13928.8|13935|13929.8|13929.5|13925|280
1583228400000|2020-03-03 09:40:00|13934.7|13928.7|13931.3|13925.3|13934.7|13928.7|13928.2|13924.3|261
1583228700000|2020-03-03 09:45:00|13929.8|13926.8|13926.3|13923.3|13930.8|13926.8|13925.8|13922.4|333
1583229000000|2020-03-03 09:50:00|13926.5|13923.5|13925.1|13922.1|13927.4|13923.5|13924.4|13920.2|296
1583229300000|2020-03-03 09:55:00|13925|13922|13924.3|13921.3|13925.3|13922.3|13924|13921|143
1583229600000|2020-03-03 10:00:00|13924.2|13921.2|13923.6|13920.6|13927.3|13922.8|13923|13918.8|197
1583229900000|2020-03-03 10:05:00|13923.7|13920.7|13924|13918|13926.6|13923.1|13922.1|13917.9|293
1583230200000|2020-03-03 10:10:00|13922.5|13919.5|13922.2|13919.2|13924.9|13920.3|13921.8|13917.5|204
1583230500000|2020-03-03 10:15:00|13922.1|13919.1|13918.2|13915.2|13922.6|13919.1|13918.1|13914.5|201
1583230800000|2020-03-03 10:20:00|13918.3|13915.3|13922.2|13916.2|13922.7|13918.1|13918.2|13914.1|279
1583231100000|2020-03-03 10:25:00|13922.1|13916.1|13923.7|13917.7|13924.8|13919.4|13919.4|13915.2|253
1583231400000|2020-03-03 10:30:00|13923.6|13917.6|13922.2|13919.2|13923.8|13919.5|13921.9|13917.3|124
1583231700000|2020-03-03 10:35:00|13922.1|13919.1|13922.3|13919.3|13922.5|13919.5|13922|13919|140
1583232000000|2020-03-03 10:40:00|13922.2|13919.2|13921.7|13918.7|13924.4|13919.9|13921.5|13917|209
1583232300000|2020-03-03 10:45:00|13921.8|13918.8|13921.1|13918.1|13923.1|13918.8|13920.6|13916.7|158
1583232600000|2020-03-03 10:50:00|13921.2|13918.2|13921.1|13918.1|13922.1|13919.1|13920.9|13917.9|157
1583232900000|2020-03-03 10:55:00|13921.2|13918.2|13920.1|13917.1|13921.9|13918.5|13919.8|13915.9|148
1583233200000|2020-03-03 11:00:00|13920|13917|13922.4|13919.4|13923.7|13919.5|13919.6|13915.9|173
1583233500000|2020-03-03 11:05:00|13922.3|13919.3|13926.3|13920.3|13928.5|13922.7|13922.1|13918.7|186
1583233800000|2020-03-03 11:10:00|13926.7|13920.7|13924.3|13921.3|13926.9|13922.1|13923.7|13919.3|212
1583234100000|2020-03-03 11:15:00|13924.4|13921.4|13925.7|13922.7|13927|13923|13924.2|13920.5|246
1583234400000|2020-03-03 11:20:00|13925.6|13922.6|13925.9|13922.9|13927|13923.2|13924.8|13920.7|299
1583234700000|2020-03-03 11:25:00|13926|13923|13925.2|13922.2|13930.3|13925.5|13925.1|13921.9|264
1583235000000|2020-03-03 11:30:00|13925.3|13922.3|13926.8|13923.8|13929.8|13925.3|13925|13922|173
1583235300000|2020-03-03 11:35:00|13926.9|13923.9|13926.7|13923.7|13928.6|13924|13924.4|13919.8|225
1583235600000|2020-03-03 11:40:00|13928|13922|13927.8|13921.8|13928.7|13924.2|13925.9|13921.4|264
1583235900000|2020-03-03 11:45:00|13927.7|13921.7|13926.3|13920.3|13928.2|13923.4|13924.7|13920|238
1583236200000|2020-03-03 11:50:00|13926.2|13920.2|13927.5|13921.5|13927.8|13923.1|13924.6|13920|229
1583236500000|2020-03-03 11:55:00|13927.6|13921.6|13926.6|13923.6|13928.8|13924.2|13925.9|13921.4|210
1583236800000|2020-03-03 12:00:00|13926.5|13923.5|13922.9|13919.9|13928.6|13924.1|13922.7|13918.3|252
1583237100000|2020-03-03 12:05:00|13923|13920|13924.1|13918.1|13925.2|13920.6|13922.5|13917.8|214
1583237400000|2020-03-03 12:10:00|13924.2|13918.2|13924.5|13921.5|13926|13921.5|13921.6|13917.1|217
1583237700000|2020-03-03 12:15:00|13926|13920|13925.4|13919.4|13926.5|13921.7|13923.5|13919.1|229
1583238000000|2020-03-03 12:20:00|13925.3|13919.3|13924.3|13918.3|13925.6|13921.1|13920.9|13916.4|253
1583238300000|2020-03-03 12:25:00|13924.2|13918.2|13922.9|13919.9|13925|13920.4|13922.3|13917.6|248
1583238600000|2020-03-03 12:30:00|13922.8|13919.8|13923.6|13917.6|13924.7|13920.2|13922|13917.3|375
1583238900000|2020-03-03 12:35:00|13923.5|13917.5|13922.5|13916.5|13928.7|13923.7|13920.9|13915.7|582
1583239200000|2020-03-03 12:40:00|13922.4|13916.4|13923.5|13917.5|13923.9|13918.5|13920.7|13916|477
1583239500000|2020-03-03 12:45:00|13923.4|13917.4|13925.4|13919.4|13926.6|13921.2|13922.7|13916.7|445
1583239800000|2020-03-03 12:50:00|13925.5|13919.5|13923.6|13917.6|13925.5|13919.8|13922|13917.2|346
1583240100000|2020-03-03 12:55:00|13923.5|13917.5|13925.1|13919.1|13926.2|13920.2|13921.4|13916.9|390
1583240400000|2020-03-03 13:00:00|13925|13919|13924.8|13918.8|13926.1|13920.1|13924.2|13918.2|643
1583240700000|2020-03-03 13:05:00|13924.6|13918.6|13930.3|13924.3|13930.9|13924.9|13924.5|13918.5|520
1583241000000|2020-03-03 13:10:00|13930.2|13924.2|13926.4|13920.4|13930.9|13925.8|13925|13920.2|664
1583241300000|2020-03-03 13:15:00|13926.6|13920.6|13930.7|13924.7|13931.1|13926|13925.2|13920.2|596
1583241600000|2020-03-03 13:20:00|13930.6|13924.6|13933.3|13927.3|13934.5|13929.8|13927.6|13922.6|582
1583241900000|2020-03-03 13:25:00|13933.4|13927.4|13931.6|13925.6|13937|13931|13930|13925.6|475
1583242200000|2020-03-03 13:30:00|13931.7|13925.7|13931.3|13925.3|13932.5|13926.5|13930.4|13924.4|214
1583242500000|2020-03-03 13:35:00|13931.4|13925.4|13930.3|13924.3|13932.2|13927|13928.8|13924.1|276
1583242800000|2020-03-03 13:40:00|13930.4|13924.4|13934.9|13928.9|13935.5|13929.5|13926.7|13921.9|421
1583243100000|2020-03-03 13:45:00|13935|13929|13932.8|13926.8|13935.3|13929.3|13932.1|13926.1|378
1583243400000|2020-03-03 13:50:00|13932.7|13926.7|13929.3|13923.3|13934.3|13928.3|13927.7|13922.6|426
1583243700000|2020-03-03 13:55:00|13929.2|13923.2|13926.7|13920.7|13930.7|13926.1|13925.8|13919.8|318
1583244000000|2020-03-03 14:00:00|13926.6|13920.6|13925.7|13919.7|13928|13923.2|13923.7|13919|345
1583244300000|2020-03-03 14:05:00|13925.8|13919.8|13927.4|13921.4|13927.7|13923.1|13924|13919|430
1583244600000|2020-03-03 14:10:00|13927.3|13921.3|13926.9|13920.9|13928|13923.5|13925.6|13920.9|313
1583244900000|2020-03-03 14:15:00|13926.7|13920.7|13925.9|13919.9|13926.9|13922|13924.1|13919|226
1583245200000|2020-03-03 14:20:00|13925.8|13919.8|13925|13919|13926.1|13921.4|13923.5|13918.8|310
1583245500000|2020-03-03 14:25:00|13925.1|13919.1|13920.1|13917.1|13925.9|13921.2|13919|13914.3|393
1583245800000|2020-03-03 14:30:00|13920.2|13917.2|13920.8|13917.8|13922.5|13918.4|13919.2|13914.9|601
1583246100000|2020-03-03 14:35:00|13922.2|13916.2|13919.7|13916.7|13922.5|13918.3|13919|13915.1|516
1583246400000|2020-03-03 14:40:00|13919.6|13916.6|13920.3|13917.3|13921.7|13917.5|13918.8|13914.6|336
1583246700000|2020-03-03 14:45:00|13920.2|13917.2|13922.8|13916.8|13923.8|13919.4|13920.2|13915.9|401
1583247000000|2020-03-03 14:50:00|13922.9|13916.9|13920.9|13917.9|13924.1|13919.4|13919.9|13915.6|363
1583247300000|2020-03-03 14:55:00|13921|13918|13919.8|13916.8|13924.1|13919.8|13919.3|13914.9|401
1583247600000|2020-03-03 15:00:00|13919.7|13916.7|13881.3|13875.3|13919.7|13916.7|13878.6|13873.5|1102
1583247900000|2020-03-03 15:05:00|13881.1|13875.1|13879.4|13873.4|13886.2|13880.2|13876.3|13871.7|1033
1583248200000|2020-03-03 15:10:00|13879.6|13873.6|13876.7|13870.7|13880.4|13874.4|13871.9|13867.5|844
1583248500000|2020-03-03 15:15:00|13876.6|13870.6|13875.5|13869.5|13887.8|13881.8|13875.5|13869.5|839
1583248800000|2020-03-03 15:20:00|13875.6|13869.6|13863.7|13857.7|13876.7|13870.7|13863.3|13857.3|868
1583249100000|2020-03-03 15:25:00|13863.6|13857.6|13865.1|13859.1|13866.9|13860.9|13861.8|13855.8|768
1583249400000|2020-03-03 15:30:00|13865|13859|13863.7|13857.7|13868.5|13862.5|13862.5|13856.5|824
1583249700000|2020-03-03 15:35:00|13863.5|13857.5|13857.5|13854.5|13864.6|13858.6|13856.7|13852.8|819
1583250000000|2020-03-03 15:40:00|13858.8|13852.8|13847.4|13841.4|13859.8|13855|13846.5|13841.2|789
1583250300000|2020-03-03 15:45:00|13847.5|13841.5|13848.5|13842.5|13851.5|13846.2|13845.7|13840.9|706
1583250600000|2020-03-03 15:50:00|13848.4|13842.4|13848.8|13842.8|13849.8|13844.8|13846.4|13840.7|589
1583250900000|2020-03-03 15:55:00|13848.7|13842.7|13851.7|13845.7|13853.5|13847.5|13842.7|13838.4|752
1583251200000|2020-03-03 16:00:00|13851.5|13845.5|13853.2|13847.2|13855.5|13849.5|13849.6|13843.6|684
1583251500000|2020-03-03 16:05:00|13853.1|13847.1|13863.9|13857.9|13864.7|13859.5|13852.8|13846.9|736
1583251800000|2020-03-03 16:10:00|13862.4|13859.4|13880|13874|13880.6|13874.6|13861.3|13855.3|681
1583252100000|2020-03-03 16:15:00|13880.9|13874.9|13878.3|13872.3|13884.6|13878.6|13873.1|13867.1|592
1583252400000|2020-03-03 16:20:00|13878.2|13872.2|13888.3|13882.3|13888.5|13882.5|13877|13871|582
1583252700000|2020-03-03 16:25:00|13888.5|13882.5|13885.7|13879.7|13889.2|13883.2|13879.6|13873.6|582
1583253000000|2020-03-03 16:30:00|13885.3|13879.3|13878.6|13872.6|13885.8|13879.8|13877.5|13871.5|524
1583253300000|2020-03-03 16:35:00|13877.9|13871.9|13870|13864|13878.7|13872.7|13867.9|13861.9|562
1583253600000|2020-03-03 16:40:00|13869.9|13863.9|13870.5|13864.5|13872.1|13866.1|13869.2|13863.2|476
1583253900000|2020-03-03 16:45:00|13870.8|13864.8|13871.1|13865.1|13871.8|13865.8|13868.4|13862.4|445
1583254200000|2020-03-03 16:50:00|13872.1|13866.1|13862|13856|13872.1|13866.1|13858.8|13852.8|456
1583254500000|2020-03-03 16:55:00|13863.3|13857.3|13861.8|13855.8|13864.3|13858.3|13859.3|13853.3|490
1583254800000|2020-03-03 17:00:00|13861.9|13855.9|13867|13861|13867.2|13861.2|13861.4|13855.4|643
1583255100000|2020-03-03 17:05:00|13866.8|13860.8|13869.2|13863.2|13872.9|13866.9|13866.5|13860.5|565
1583255400000|2020-03-03 17:10:00|13869|13863|13870.5|13864.5|13872.5|13866.5|13864.4|13858.4|608
1583255700000|2020-03-03 17:15:00|13870.4|13864.4|13872.8|13866.8|13873.9|13867.9|13869|13863|530
1583256000000|2020-03-03 17:20:00|13872.7|13866.7|13873.8|13867.8|13875.2|13869.7|13872.6|13866.6|454
1583256300000|2020-03-03 17:25:00|13873.9|13867.9|13874.4|13868.4|13875.7|13869.7|13871.9|13865.9|570
1583256600000|2020-03-03 17:30:00|13874.6|13868.6|13879.3|13873.3|13879.9|13873.9|13874|13868|556
1583256900000|2020-03-03 17:35:00|13879.4|13873.4|13875.1|13869.1|13880|13874|13874.7|13868.7|518
1583257200000|2020-03-03 17:40:00|13875.2|13869.2|13877.6|13871.6|13877.9|13871.9|13872.4|13866.4|480
1583257500000|2020-03-03 17:45:00|13877.5|13871.5|13874.6|13868.6|13878.8|13872.8|13874|13868|428
1583257800000|2020-03-03 17:50:00|13874.5|13868.5|13874.5|13868.5|13874.7|13868.7|13872.4|13866.4|381
1583258100000|2020-03-03 17:55:00|13874.6|13868.6|13874.1|13868.1|13875|13869|13871.5|13865.7|300
1583258400000|2020-03-03 18:00:00|13874|13868|13874.2|13868.2|13876|13870|13873|13867|519
1583258700000|2020-03-03 18:05:00|13874.3|13868.3|13877.9|13871.9|13878.7|13872.7|13872.7|13866.7|533
1583259000000|2020-03-03 18:10:00|13877.8|13871.8|13881.1|13875.1|13882.1|13876.1|13876.9|13870.9|560
1583259300000|2020-03-03 18:15:00|13881|13875|13882.3|13876.3|13883.2|13877.2|13879.8|13873.8|555
1583259600000|2020-03-03 18:20:00|13882.2|13876.2|13882.8|13876.8|13883.8|13877.8|13880.2|13874.2|507
1583259900000|2020-03-03 18:25:00|13882.9|13876.9|13883.5|13877.5|13886.9|13880.9|13882.4|13876.4|581
1583260200000|2020-03-03 18:30:00|13883.4|13877.4|13881.5|13875.5|13884.1|13878.1|13880.4|13874.8|617
1583260500000|2020-03-03 18:35:00|13881.2|13875.2|13881.4|13875.4|13884.3|13878.3|13879.6|13873.6|519
1583260800000|2020-03-03 18:40:00|13881.5|13875.5|13887.9|13881.9|13888|13882|13880.2|13874.2|504
1583261100000|2020-03-03 18:45:00|13888|13882|13888.8|13882.8|13889.5|13883.5|13885.2|13879.2|396
1583261400000|2020-03-03 18:50:00|13888.6|13882.6|13890|13884|13890.8|13884.8|13888.4|13882.4|508
1583261700000|2020-03-03 18:55:00|13890.2|13884.2|13892.5|13886.5|13892.6|13887.1|13889.9|13883.9|592
1583262000000|2020-03-03 19:00:00|13892.4|13886.4|13892.8|13886.8|13893.7|13887.7|13890.2|13884.7|474
1583262300000|2020-03-03 19:05:00|13892.9|13886.9|13895|13889|13895.6|13889.6|13889|13883|620
1583262600000|2020-03-03 19:10:00|13895.1|13889.1|13892|13886|13896.3|13890.3|13890.8|13884.8|730
1583262900000|2020-03-03 19:15:00|13892.1|13886.1|13895.1|13889.1|13896|13890|13890.7|13884.7|670
1583263200000|2020-03-03 19:20:00|13895|13889|13891.8|13885.8|13896.8|13890.8|13890.8|13885.1|532
1583263500000|2020-03-03 19:25:00|13892.2|13886.2|13885|13879|13892.8|13886.8|13883.8|13877.8|625
1583263800000|2020-03-03 19:30:00|13885.3|13879.3|13889.7|13883.7|13890.7|13884.7|13883.8|13877.8|667
1583264100000|2020-03-03 19:35:00|13889.6|13883.6|13891.8|13885.8|13893.1|13887.1|13889.5|13883.5|452
1583264400000|2020-03-03 19:40:00|13892|13886|13895.2|13889.2|13895.4|13889.4|13890.3|13884.3|666
1583264700000|2020-03-03 19:45:00|13895|13889|13891|13885|13895.1|13889.1|13889.2|13883.2|614
1583265000000|2020-03-03 19:50:00|13890.9|13884.9|13889.7|13883.7|13893|13887|13889.3|13883.3|624
1583265300000|2020-03-03 19:55:00|13889.6|13883.6|13892.6|13886.6|13893.5|13887.5|13888.9|13882.9|697
1583265600000|2020-03-03 20:00:00|13892.5|13886.5|13889.6|13883.6|13893.5|13887.5|13889.1|13883.1|633
1583265900000|2020-03-03 20:05:00|13889.9|13883.9|13890.4|13884.4|13892.5|13886.6|13889.3|13883.3|578
1583266200000|2020-03-03 20:10:00|13890.6|13884.6|13888|13882|13891.2|13885.2|13886|13880|590
1583266500000|2020-03-03 20:15:00|13888.1|13882.1|13888.8|13882.8|13889.2|13883.2|13886.7|13880.7|560
1583266800000|2020-03-03 20:20:00|13888.7|13882.7|13891.3|13885.3|13892.5|13886.5|13888.2|13882.2|484
1583267100000|2020-03-03 20:25:00|13891.2|13885.2|13884.4|13878.4|13892|13886|13883.3|13877.3|610
1583267400000|2020-03-03 20:30:00|13883.9|13877.9|13885.2|13879.2|13888|13882|13883.7|13877.7|507
1583267700000|2020-03-03 20:35:00|13885.3|13879.3|13886.4|13880.4|13887.1|13881.1|13884.3|13878.3|499
1583268000000|2020-03-03 20:40:00|13886.7|13880.7|13885.8|13879.8|13887.1|13881.1|13885|13879|559
1583268300000|2020-03-03 20:45:00|13885.7|13879.7|13886.4|13880.4|13887|13881|13884.9|13878.9|433
1583268600000|2020-03-03 20:50:00|13886.5|13880.5|13885.6|13879.6|13886.9|13880.9|13884.5|13878.5|349
1583268900000|2020-03-03 20:55:00|13885.2|13879.2|13883.5|13877.5|13886|13880|13882.8|13876.8|455
1583269200000|2020-03-03 21:00:00|13883.4|13877.4|13880.2|13874.2|13883.8|13877.8|13879.9|13873.9|199
1583269500000|2020-03-03 21:05:00|13880|13874|13881.4|13875.4|13881.5|13875.5|13879.1|13873.1|172
1583269800000|2020-03-03 21:10:00|13881|13875|13882.3|13876.3|13883.3|13877.3|13880.5|13874.5|141
1583270100000|2020-03-03 21:15:00|13882.2|13876.2|13882.2|13876.2|13883.2|13877.2|13881.9|13875.9|173
1583270400000|2020-03-03 21:20:00|13882.1|13876.1|13881.9|13875.9|13883|13877|13881.7|13875.7|134
1583270700000|2020-03-03 21:25:00|13882.3|13876.3|13882.2|13876.2|13882.7|13876.7|13881.8|13875.8|85
1583271000000|2020-03-03 21:30:00|13882.3|13876.3|13882.4|13876.4|13882.8|13876.8|13881.7|13875.7|116
1583271300000|2020-03-03 21:35:00|13882.1|13876.1|13887.6|13881.6|13888.5|13882.5|13882.1|13876.1|134
1583271600000|2020-03-03 21:40:00|13887.1|13881.1|13885.9|13879.9|13888.5|13882.5|13885.7|13879.7|124
1583271900000|2020-03-03 21:45:00|13885.8|13879.8|13883.3|13877.3|13885.9|13879.9|13882.5|13876.5|177
1583272200000|2020-03-03 21:50:00|13883|13876.6|13882.8|13876.8|13883.7|13877.7|13882.2|13876.2|120
1583272500000|2020-03-03 21:55:00|13883.2|13877.1|13885.7|13876.8|13885.7|13877.9|13882.8|13876|149
1583272800000|2020-03-03 22:00:00|13885.4|13877.2|13888.9|13876.3|13889.3|13877.2|13885.4|13876|15
1583273100000|2020-03-03 22:05:00|13890|13876.9|13891.2|13874.9|13892|13876.9|13888.8|13874.2|133
1583273400000|2020-03-03 22:10:00|13891.7|13874.3|13889.3|13875.4|13893.5|13876.4|13888.8|13873|162
1583273700000|2020-03-03 22:15:00|13889.2|13874.7|13890.3|13875.6|13892.4|13876.5|13888.6|13874.4|161
1583274000000|2020-03-03 22:20:00|13890.5|13875.8|13890.1|13877|13892.2|13877.6|13888.3|13874.3|132
1583274300000|2020-03-03 22:25:00|13890|13877.1|13888.6|13868.4|13895.5|13877.8|13885.3|13858.3|164
1583274600000|2020-03-03 22:30:00|13889.7|13867.8|13890.7|13876.3|13893.8|13879.2|13889|13865.8|197
1583274900000|2020-03-03 22:35:00|13890.5|13876.5|13889.5|13877.6|13890.6|13878.1|13889|13875.2|117
1583275200000|2020-03-03 22:40:00|13889.4|13877.7|13889.6|13877.6|13890.3|13878.1|13889|13875.6|97
1583275500000|2020-03-03 22:45:00|13889.9|13876.7|13890.7|13877.4|13891.7|13879.2|13889|13868.5|132
1583275800000|2020-03-03 22:50:00|13890.8|13876.8|13890.3|13866.9|13891.9|13879.5|13888.8|13864.6|221
1583276100000|2020-03-03 22:55:00|13890.2|13866.7|13892.3|13865.3|13893|13867.1|13888.8|13864.6|152
1583276400000|2020-03-03 23:00:00|13891|13865|13889.9|13883.9|13891.6|13885.1|13883.9|13864.9|276
1583276700000|2020-03-03 23:05:00|13889.8|13883.8|13874.6|13868.6|13890.1|13884.1|13873.4|13866.9|331
1583277000000|2020-03-03 23:10:00|13874.8|13868.3|13886.5|13879.3|13886.6|13879.9|13874.7|13867.1|170
1583277300000|2020-03-03 23:15:00|13886.8|13879.7|13881.7|13875.7|13886.8|13880.4|13880.8|13874.7|201
1583277600000|2020-03-03 23:20:00|13881.5|13875.5|13877.3|13871.3|13882|13875.9|13877.1|13871.1|349
1583277900000|2020-03-03 23:25:00|13877.4|13871.4|13877.3|13871.3|13878|13872|13876.5|13870.5|289
1583278200000|2020-03-03 23:30:00|13877.4|13871.4|13878.6|13872.6|13880.8|13874.8|13877.1|13871.1|412
1583278500000|2020-03-03 23:35:00|13878.5|13872.5|13887.6|13881.6|13889.7|13883.7|13878.3|13872.3|354
1583278800000|2020-03-03 23:40:00|13887.5|13881.5|13881.7|13875.7|13888.4|13882.4|13881.3|13875.3|396
1583279100000|2020-03-03 23:45:00|13881.8|13875.8|13874|13868|13881.8|13875.8|13871.8|13865.8|582
1583279400000|2020-03-03 23:50:00|13873.9|13867.9|13877|13871|13877|13871|13871.3|13865.3|428
1583279700000|2020-03-03 23:55:00|13876.9|13870.9|13878|13872|13878.7|13872.7|13874.6|13868.6|523
1583280000000|2020-03-04 00:00:00|13878.3|13872.3|13876.8|13870.8|13878.3|13872.3|13875.2|13869.2|493
1583280300000|2020-03-04 00:05:00|13876.7|13870.7|13872.7|13866.7|13877|13871|13868.5|13862.5|517
1583280600000|2020-03-04 00:10:00|13872.8|13866.8|13869.8|13863.8|13873.3|13867.3|13869|13863.3|439
1583280900000|2020-03-04 00:15:00|13869.9|13863.9|13876.8|13870.8|13887.6|13881.6|13868.9|13862.9|443
1583281200000|2020-03-04 00:20:00|13876.9|13870.9|13877.1|13871.1|13878.6|13872.6|13874.4|13868.4|508
1583281500000|2020-03-04 00:25:00|13877|13871|13874.6|13868.6|13877.8|13871.8|13874.6|13867.3|209
1583281800000|2020-03-04 00:30:00|13876.1|13870.1|13869.6|13863.6|13876.2|13870.2|13868.3|13862.5|445
1583282100000|2020-03-04 00:35:00|13869.8|13863.8|13865.6|13859.6|13872.1|13866.5|13864.9|13858.9|510
1583282400000|2020-03-04 00:40:00|13865.5|13859.5|13859.2|13853.2|13865.7|13859.7|13856|13850|505
1583282700000|2020-03-04 00:45:00|13859.1|13853.1|13855.2|13849.2|13859.4|13853.4|13853.5|13847.5|431
1583283000000|2020-03-04 00:50:00|13855.3|13849.3|13860.7|13854.7|13862.6|13857.7|13854.5|13848.5|477
1583283300000|2020-03-04 00:55:00|13861.1|13855.1|13860.2|13854.2|13862.9|13858.4|13854.8|13848.8|418
1583283600000|2020-03-04 01:00:00|13860.1|13854.1|13857.5|13851.5|13862.8|13858.3|13855.9|13851.4|633
1583283900000|2020-03-04 01:05:00|13856.7|13850.7|13860.1|13854.1|13861.9|13855.9|13854.6|13848.6|565
1583284200000|2020-03-04 01:10:00|13860.3|13854.3|13862.3|13856.3|13866.8|13860.8|13860.3|13854.3|359
1583284500000|2020-03-04 01:15:00|13862.4|13856.4|13868.7|13862.7|13870.1|13864.4|13862.4|13856.4|479
1583284800000|2020-03-04 01:20:00|13868.6|13862.6|13869|13863|13869.6|13864.9|13865|13859|526
1583285100000|2020-03-04 01:25:00|13869.1|13863.1|13862.4|13856.4|13869.1|13863.1|13861|13855.5|447
1583285400000|2020-03-04 01:30:00|13862.3|13856.3|13870.9|13864.9|13874.4|13868.4|13862.3|13856.3|563
1583285700000|2020-03-04 01:35:00|13871|13865|13871.4|13865.4|13871.4|13865.8|13867.8|13862.4|532
1583286000000|2020-03-04 01:40:00|13871.3|13865.3|13874.3|13868.3|13876|13871.3|13870.4|13865.2|415
1583286300000|2020-03-04 01:45:00|13874.2|13868.2|13881.9|13875.9|13882.4|13876.4|13874.1|13868.1|520
1583286600000|2020-03-04 01:50:00|13882.1|13876.1|13881.8|13875.8|13884.6|13879.4|13879.6|13873.6|550
1583286900000|2020-03-04 01:55:00|13881.9|13875.9|13883.7|13880.7|13885.5|13881|13878.1|13872.1|380
1583287200000|2020-03-04 02:00:00|13884.4|13878.4|13888.1|13882.1|13891.7|13885.7|13882.5|13876.5|491
1583287500000|2020-03-04 02:05:00|13888|13882|13888.8|13882.8|13889.6|13885|13883.1|13877.1|448
1583287800000|2020-03-04 02:10:00|13888.9|13882.9|13890.2|13887.2|13892.1|13887.8|13886.8|13881.2|416
1583288100000|2020-03-04 02:15:00|13890.1|13887.1|13885.2|13879.2|13891.7|13887.2|13885.1|13879.1|277
1583288400000|2020-03-04 02:20:00|13885.3|13879.3|13879.9|13876.9|13886.5|13881.1|13878.9|13874.3|356
1583288700000|2020-03-04 02:25:00|13880|13877|13879.7|13873.7|13884|13879.3|13877.8|13873.4|442
1583289000000|2020-03-04 02:30:00|13879.4|13873.4|13878.3|13875.3|13882.4|13877.5|13876.4|13872.5|466
1583289300000|2020-03-04 02:35:00|13878.4|13875.4|13876.1|13873.1|13880.9|13875.9|13874.8|13870.6|429
1583289600000|2020-03-04 02:40:00|13876.2|13873.2|13871.5|13865.5|13877.2|13873.2|13870|13865.1|478
1583289900000|2020-03-04 02:45:00|13871.4|13865.4|13869.9|13866.9|13873|13868.2|13867|13863|481
1583290200000|2020-03-04 02:50:00|13870.2|13867.2|13871.1|13868.1|13873.6|13869.4|13870.2|13865.6|393
1583290500000|2020-03-04 02:55:00|13871.2|13868.2|13871.9|13865.9|13872.8|13868.4|13867.8|13863.2|396
1583290800000|2020-03-04 03:00:00|13871.8|13865.8|13878.5|13872.5|13878.5|13873.6|13870.5|13865.7|337
1583291100000|2020-03-04 03:05:00|13878.6|13872.6|13871|13865|13879.7|13874.6|13869.3|13863.3|372
1583291400000|2020-03-04 03:10:00|13871.4|13865.4|13870.4|13864.4|13873.1|13868.6|13868.4|13863.3|339
1583291700000|2020-03-04 03:15:00|13870.5|13864.5|13872.4|13866.4|13873.4|13868.6|13867.8|13863.3|328
1583292000000|2020-03-04 03:20:00|13872.6|13866.6|13871|13865|13873.6|13869.3|13868|13864.1|295
1583292300000|2020-03-04 03:25:00|13871.1|13865.1|13873.4|13867.4|13873.7|13869.4|13869.5|13865|266
1583292600000|2020-03-04 03:30:00|13873.5|13867.5|13873.1|13867.1|13874.1|13870|13871.1|13866.4|330
1583292900000|2020-03-04 03:35:00|13873.2|13867.2|13873|13867|13874.4|13869.8|13871.4|13866.3|342
1583293200000|2020-03-04 03:40:00|13872.9|13866.9|13871|13865|13873.6|13868.8|13870.7|13864.7|221
1583293500000|2020-03-04 03:45:00|13871.1|13865.1|13872.3|13866.3|13872.6|13868|13870.2|13864.8|243
1583293800000|2020-03-04 03:50:00|13872.2|13866.2|13873.2|13867.2|13873.5|13868.9|13871.1|13866.1|301
1583294100000|2020-03-04 03:55:00|13873.3|13867.3|13871.8|13865.8|13873.4|13869|13870.5|13865.5|224
1583294400000|2020-03-04 04:00:00|13871.7|13865.7|13870.5|13867.5|13872.9|13868.5|13869.9|13865.5|259
1583294700000|2020-03-04 04:05:00|13870.4|13867.4|13876.8|13870.8|13877.2|13871.2|13869.2|13864.6|304
1583295000000|2020-03-04 04:10:00|13876.9|13870.9|13874|13868|13877.5|13872.9|13873.8|13867.8|254
1583295300000|2020-03-04 04:15:00|13873.9|13867.9|13875.5|13869.5|13875.8|13869.8|13873.7|13867.7|203
1583295600000|2020-03-04 04:20:00|13875.6|13869.6|13875.3|13869.3|13877.5|13872.3|13873.9|13868.8|282
1583295900000|2020-03-04 04:25:00|13875.4|13869.4|13874.3|13871.3|13875.8|13871.4|13873.4|13868.9|211
1583296200000|2020-03-04 04:30:00|13875.6|13869.6|13876.3|13873.3|13877.5|13873.5|13874.1|13869.3|201
1583296500000|2020-03-04 04:35:00|13876.2|13873.2|13876.3|13873.3|13878|13873.7|13875.7|13870.8|210
1583296800000|2020-03-04 04:40:00|13876.4|13873.4|13877.5|13871.5|13877.8|13873.7|13874.8|13870.5|209
1583297100000|2020-03-04 04:45:00|13877.6|13871.6|13878.3|13875.3|13881|13876.3|13875.9|13871.6|264
1583297400000|2020-03-04 04:50:00|13878.2|13875.2|13878.1|13875.1|13880|13875.5|13877.7|13873.3|102
1583297700000|2020-03-04 04:55:00|13878.2|13875.2|13878.3|13875.3|13879.6|13875.5|13877.8|13873.5|139
1583298000000|2020-03-04 05:00:00|13878.4|13875.4|13881.9|13875.9|13882.5|13878.1|13878.2|13874.1|245
1583298300000|2020-03-04 05:05:00|13881.8|13875.8|13880.6|13874.6|13882.1|13877.7|13878.7|13873.5|232
1583298600000|2020-03-04 05:10:00|13880.4|13874.4|13880.7|13877.7|13882.5|13877.7|13879.2|13874.2|294
1583298900000|2020-03-04 05:15:00|13880.6|13877.6|13882.5|13876.5|13882.8|13878.2|13880|13875.5|213
1583299200000|2020-03-04 05:20:00|13881|13878|13880.2|13877.2|13882.6|13878.1|13879.9|13875.4|233
1583299500000|2020-03-04 05:25:00|13880.1|13877.1|13882.2|13876.2|13882.5|13877.7|13878.9|13874.4|356
1583299800000|2020-03-04 05:30:00|13882.3|13876.3|13883.3|13877.3|13883.3|13878.4|13879.9|13875.3|328
1583300100000|2020-03-04 05:35:00|13883|13877|13884.7|13878.7|13885.2|13880.3|13882.3|13876.3|240
1583300400000|2020-03-04 05:40:00|13884.6|13878.6|13884.7|13878.7|13886.2|13881.4|13883|13878.5|287
1583300700000|2020-03-04 05:45:00|13884.6|13878.6|13883|13880|13885.3|13880.7|13882.4|13878.3|251
1583301000000|2020-03-04 05:50:00|13883.2|13880.2|13885.6|13879.6|13886|13881.5|13882.8|13879.2|118
1583301300000|2020-03-04 05:55:00|13885.7|13879.7|13886.5|13880.5|13887.5|13882.9|13883.7|13878.7|394
1583301600000|2020-03-04 06:00:00|13886.3|13880.3|13888.5|13882.5|13890.8|13886.2|13884.2|13879.6|366
1583301900000|2020-03-04 06:05:00|13888.4|13882.4|13887.4|13884.4|13889.7|13885.3|13886.7|13881.3|340
1583302200000|2020-03-04 06:10:00|13887.5|13884.5|13893.4|13887.4|13898.7|13893.2|13887.5|13882.6|475
1583302500000|2020-03-04 06:15:00|13893.3|13887.3|13898.7|13892.7|13900.3|13896.3|13892.5|13887.1|327
1583302800000|2020-03-04 06:20:00|13898.6|13892.6|13898.7|13892.7|13901.2|13895.2|13895|13889.7|433
1583303100000|2020-03-04 06:25:00|13898.6|13892.6|13898.4|13892.4|13899.8|13894.3|13894.4|13888.4|408
1583303400000|2020-03-04 06:30:00|13897|13894|13895.4|13889.4|13897.7|13894|13893.9|13889.4|292
1583303700000|2020-03-04 06:35:00|13895.6|13889.6|13894.1|13888.1|13895.6|13891.3|13891.4|13887|290
1583304000000|2020-03-04 06:40:00|13894|13888|13893.2|13887.2|13894.3|13889.2|13890.6|13886.1|234
1583304300000|2020-03-04 06:45:00|13893.1|13887.1|13888.6|13882.6|13893.6|13889.3|13888.6|13882.6|293
1583304600000|2020-03-04 06:50:00|13888.8|13882.8|13888.1|13882.1|13888.9|13883.8|13884.4|13879.6|360
1583304900000|2020-03-04 06:55:00|13888|13882|13886.1|13883.1|13888.3|13883.9|13885.1|13880.6|272
1583305200000|2020-03-04 07:00:00|13886.2|13883.2|13886|13883|13888.5|13884.1|13885.6|13881.4|203
1583305500000|2020-03-04 07:05:00|13885.9|13882.9|13883.4|13877.4|13886.5|13883.2|13881.6|13876.3|226
1583305800000|2020-03-04 07:10:00|13883.5|13877.5|13883.5|13877.5|13885.2|13880.4|13881.3|13876.1|322
1583306100000|2020-03-04 07:15:00|13883.4|13877.4|13880|13877|13884.4|13879.7|13880|13875.7|258
1583306400000|2020-03-04 07:20:00|13880.1|13877.1|13877.9|13874.9|13881.5|13877.1|13877.1|13871.9|278
1583306700000|2020-03-04 07:25:00|13878|13875|13876.2|13873.2|13881.2|13876.5|13876.2|13872.2|171
1583307000000|2020-03-04 07:30:00|13876.3|13873.3|13876.5|13870.5|13877.9|13873.3|13873.8|13869.5|269
1583307300000|2020-03-04 07:35:00|13876.6|13870.6|13871|13868|13877.6|13873.2|13870.9|13867.9|286
1583307600000|2020-03-04 07:40:00|13871.1|13868.1|13873.6|13867.6|13874.4|13870.1|13871.1|13867|257
1583307900000|2020-03-04 07:45:00|13873.5|13867.5|13869.4|13863.4|13873.5|13868.8|13867.2|13862.8|314
1583308200000|2020-03-04 07:50:00|13869.3|13863.3|13871.3|13865.3|13872.3|13867.3|13867|13863.1|252
1583308500000|2020-03-04 07:55:00|13871.2|13865.2|13871.1|13865.1|13874.3|13868.3|13870.9|13864.9|242
1583308800000|2020-03-04 08:00:00|13871.2|13865.2|13872|13866|13872.7|13867.9|13869.8|13864.9|287
1583309100000|2020-03-04 08:05:00|13872.1|13866.1|13866.3|13863.3|13872.2|13867.6|13865.8|13861.3|275
1583309400000|2020-03-04 08:10:00|13866.2|13863.2|13868.1|13862.1|13870.1|13865.5|13866.2|13862.1|287
1583309700000|2020-03-04 08:15:00|13868.2|13862.2|13860.1|13857.1|13868.4|13864.1|13859.9|13855.6|286
1583310000000|2020-03-04 08:20:00|13860.2|13857.2|13860.9|13857.9|13862.5|13858.4|13859.3|13854.7|189
1583310300000|2020-03-04 08:25:00|13861|13858|13860.3|13854.3|13863.5|13859|13858.1|13854.3|286
1583310600000|2020-03-04 08:30:00|13860.4|13854.4|13857.1|13854.1|13861.5|13857|13856.9|13852.6|259
1583310900000|2020-03-04 08:35:00|13857.2|13854.2|13849.8|13846.8|13858.8|13854.3|13849.8|13846.2|238
1583311200000|2020-03-04 08:40:00|13849.9|13846.9|13840.3|13834.3|13852.5|13848.1|13839.3|13833.3|446
1583311500000|2020-03-04 08:45:00|13840.4|13834.4|13846.3|13840.3|13848.1|13842.1|13840.3|13834.3|394
1583311800000|2020-03-04 08:50:00|13846.2|13840.2|13847.3|13844.3|13847.9|13844.9|13843.7|13839.3|255
1583312100000|2020-03-04 08:55:00|13847.2|13844.2|13849.5|13846.5|13852.5|13848.2|13846.1|13841.7|368
1583312400000|2020-03-04 09:00:00|13849.4|13846.4|13851.4|13848.4|13852.6|13848.4|13849.2|13844.6|338
1583312700000|2020-03-04 09:05:00|13851.3|13848.3|13851.5|13848.5|13855.8|13850.7|13849.9|13845.4|309
1583313000000|2020-03-04 09:10:00|13851.6|13848.6|13851.5|13845.5|13852.8|13848.6|13849.1|13844.5|260
1583313300000|2020-03-04 09:15:00|13851.6|13845.6|13850.1|13847.1|13853.8|13849.1|13849|13844.5|270
1583313600000|2020-03-04 09:20:00|13850.2|13847.2|13849.5|13843.5|13850.9|13847.2|13845.7|13841.3|305
1583313900000|2020-03-04 09:25:00|13849.4|13843.4|13846.8|13843.8|13849.7|13845.4|13845.8|13841.4|190
1583314200000|2020-03-04 09:30:00|13846.9|13843.9|13848.2|13842.2|13851.6|13846.7|13846.7|13842.1|195
1583314500000|2020-03-04 09:35:00|13848.1|13842.1|13845|13842|13848.4|13843.2|13843.8|13839.1|219
1583314800000|2020-03-04 09:40:00|13844.9|13841.9|13846.4|13843.4|13847.6|13843.8|13844.5|13840.2|199
1583315100000|2020-03-04 09:45:00|13846.5|13843.5|13846.1|13843.1|13847|13843.6|13843|13838.7|224
1583315400000|2020-03-04 09:50:00|13846|13843|13849.1|13846.1|13850.8|13846.3|13845.1|13840.6|227
1583315700000|2020-03-04 09:55:00|13849|13846|13844.2|13841.2|13850.6|13846.3|13844.2|13840|201
1583316000000|2020-03-04 10:00:00|13844.3|13841.3|13841.2|13838.2|13844.3|13841.3|13840.4|13835.9|228
1583316300000|2020-03-04 10:05:00|13841.1|13838.1|13841.2|13838.2|13842.6|13838.3|13840.2|13835.9|239
1583316600000|2020-03-04 10:10:00|13841.3|13838.3|13842.4|13836.4|13843.5|13839.1|13840.2|13835.9|245
1583316900000|2020-03-04 10:15:00|13842.3|13836.3|13841|13838|13842.5|13838.2|13840.4|13835.8|250
1583317200000|2020-03-04 10:20:00|13841.1|13838.1|13839.6|13833.6|13842.7|13839.2|13837.7|13833.4|270
1583317500000|2020-03-04 10:25:00|13839.7|13833.7|13841.9|13835.9|13842.3|13838|13836.3|13831.4|312
1583317800000|2020-03-04 10:30:00|13841.7|13835.7|13842.7|13836.7|13842.8|13839.1|13840.3|13835.7|245
1583318100000|2020-03-04 10:35:00|13842.5|13836.5|13844.2|13841.2|13845.9|13842.1|13841|13836.5|241
1583318400000|2020-03-04 10:40:00|13844.3|13841.3|13845.6|13842.6|13848.2|13843.6|13843.2|13840.2|188
1583318700000|2020-03-04 10:45:00|13845.7|13842.7|13845.6|13842.6|13845.9|13842.9|13845.2|13842.2|135
1583319000000|2020-03-04 10:50:00|13845.5|13842.5|13847.3|13844.3|13848.7|13844.4|13845.1|13840.6|257
1583319300000|2020-03-04 10:55:00|13847.2|13844.2|13844.2|13841.2|13847.6|13844.6|13843.7|13839.1|354
1583319600000|2020-03-04 11:00:00|13845.6|13839.6|13846.7|13843.7|13847.4|13844|13841|13836.4|370
1583319900000|2020-03-04 11:05:00|13846.6|13843.6|13848.2|13845.2|13851.3|13846.8|13846.6|13842.4|227
1583320200000|2020-03-04 11:10:00|13848.3|13845.3|13845.4|13842.4|13849.6|13845.3|13845.3|13841.7|262
1583320500000|2020-03-04 11:15:00|13845.5|13842.5|13844|13841|13846.6|13842.5|13843.8|13839.3|232
1583320800000|2020-03-04 11:20:00|13843.8|13840.8|13841|13838|13845.5|13841|13840.9|13836.4|198
1583321100000|2020-03-04 11:25:00|13841.1|13838.1|13841.4|13838.4|13842.8|13838.6|13840.5|13836|175
1583321400000|2020-03-04 11:30:00|13841.3|13838.3|13842|13839|13842.6|13839.4|13840|13835.4|204
1583321700000|2020-03-04 11:35:00|13841.9|13838.9|13840.9|13834.9|13842.6|13839|13839.5|13834.7|179
1583322000000|2020-03-04 11:40:00|13841|13835|13842.2|13836.2|13842.4|13837.9|13839.7|13834.8|226
1583322300000|2020-03-04 11:45:00|13842.1|13836.1|13843|13837|13844.4|13839.2|13840.3|13836|205
1583322600000|2020-03-04 11:50:00|13842.9|13836.9|13841.3|13835.3|13843.6|13838.9|13839.7|13835|225
1583322900000|2020-03-04 11:55:00|13841.2|13835.2|13839.1|13833.1|13841.3|13836.9|13837.5|13832.4|212
1583323200000|2020-03-04 12:00:00|13839.2|13833.2|13838.7|13835.7|13840.6|13836.1|13837.5|13833|222
1583323500000|2020-03-04 12:05:00|13840.1|13834.1|13838.3|13832.3|13840.5|13836|13835.8|13831.1|261
1583323800000|2020-03-04 12:10:00|13838.2|13832.2|13838.3|13832.3|13838.6|13834.2|13836.3|13831.3|215
1583324100000|2020-03-04 12:15:00|13838.2|13832.2|13838.1|13832.1|13838.7|13834.2|13835.3|13831.3|213
1583324400000|2020-03-04 12:20:00|13838.2|13832.2|13838.1|13832.1|13838.4|13834.2|13835.9|13831.7|170
1583324700000|2020-03-04 12:25:00|13838|13832|13840|13834|13840.9|13836|13836.5|13831.8|273
1583325000000|2020-03-04 12:30:00|13839.8|13833.8|13838.5|13835.5|13840.4|13836.1|13837.9|13833.5|248
1583325300000|2020-03-04 12:35:00|13838.6|13835.6|13840|13834|13840.5|13836.1|13838.3|13833.6|195
1583325600000|2020-03-04 12:40:00|13840.1|13834.1|13838.7|13835.7|13840.4|13836.1|13838.3|13833.9|140
1583325900000|2020-03-04 12:45:00|13838.8|13835.8|13840.2|13834.2|13840.4|13835.8|13837.7|13833.3|164
1583326200000|2020-03-04 12:50:00|13840.3|13834.3|13838.7|13835.7|13840.4|13836.2|13838.5|13834.1|94
1583326500000|2020-03-04 12:55:00|13838.8|13835.8|13843.5|13837.5|13845.9|13839.9|13838.7|13834.6|291
1583326800000|2020-03-04 13:00:00|13843.6|13837.6|13843.6|13837.6|13843.7|13839.3|13841.5|13837|305
1583327100000|2020-03-04 13:05:00|13843.5|13837.5|13845.6|13842.6|13847|13842.6|13841.8|13837.5|389
1583327400000|2020-03-04 13:10:00|13847.1|13841.1|13845.8|13839.8|13847.5|13842.8|13844.6|13839.2|240
1583327700000|2020-03-04 13:15:00|13845.6|13839.6|13845.1|13839.1|13845.8|13839.8|13844.2|13838.2|217
1583328000000|2020-03-04 13:20:00|13845|13839|13844.6|13838.6|13845.6|13839.6|13844.4|13838.4|311
1583328300000|2020-03-04 13:25:00|13844.5|13838.5|13844.9|13838.9|13845.4|13840.7|13843|13838.3|248
1583328600000|2020-03-04 13:30:00|13845|13839|13846.9|13840.9|13847|13841|13843.4|13838.6|330
1583328900000|2020-03-04 13:35:00|13847|13841|13850.3|13844.3|13851.4|13846.8|13845.6|13841|433
1583329200000|2020-03-04 13:40:00|13850.1|13844.1|13850|13844|13851|13846.6|13848.5|13843.1|333
1583329500000|2020-03-04 13:45:00|13849.9|13843.9|13853.6|13847.6|13854.5|13849.2|13846.5|13841.7|346
1583329800000|2020-03-04 13:50:00|13853.5|13847.5|13857.1|13851.1|13857.6|13852.5|13852.1|13847.1|415
1583330100000|2020-03-04 13:55:00|13857.2|13851.2|13854.8|13851.8|13857.7|13853|13853.2|13848.4|330
1583330400000|2020-03-04 14:00:00|13854.7|13851.7|13862.6|13856.6|13863.7|13858.3|13854.1|13851.1|362
1583330700000|2020-03-04 14:05:00|13862.7|13856.7|13862|13859|13863.8|13859.7|13857.7|13853.1|379
1583331000000|2020-03-04 14:10:00|13862.1|13859.1|13856.4|13853.4|13863.6|13860|13855|13850.5|245
1583331300000|2020-03-04 14:15:00|13856.5|13853.5|13856.3|13850.3|13858|13853.8|13853.1|13848.8|327
1583331600000|2020-03-04 14:20:00|13856.4|13850.4|13851.1|13848.1|13856.6|13852.1|13851.1|13846.8|229
1583331900000|2020-03-04 14:25:00|13851.2|13848.2|13855|13849|13855.5|13851|13851|13846.6|283
1583332200000|2020-03-04 14:30:00|13855.1|13849.1|13858.4|13852.4|13860.9|13854.9|13852|13847.6|457
1583332500000|2020-03-04 14:35:00|13858.5|13852.5|13852.4|13849.4|13860.9|13854.9|13851.3|13846.3|282
1583332800000|2020-03-04 14:40:00|13852.3|13849.3|13853.3|13847.3|13855.8|13850.6|13850|13844|427
1583333100000|2020-03-04 14:45:00|13853.2|13847.2|13855.4|13849.4|13857.3|13851.5|13851.1|13846.7|338
1583333400000|2020-03-04 14:50:00|13855.2|13849.2|13851.8|13845.8|13855.2|13849.4|13849.2|13844.5|443
1583333700000|2020-03-04 14:55:00|13851.6|13845.6|13851.4|13830.6|13853.3|13848.1|13843.7|13829.2|309
1583334000000|2020-03-04 15:00:00|13850.8|13830.5|13852.5|13846.5|13855.5|13847.1|13846.8|13824.4|479
1583334300000|2020-03-04 15:05:00|13852.3|13846.3|13849.8|13843.8|13852.7|13846.7|13848.6|13842.6|522
1583334600000|2020-03-04 15:10:00|13849.9|13843.9|13844.3|13838.3|13850.1|13844.1|13842.9|13836.9|365
1583334900000|2020-03-04 15:15:00|13844.2|13838.2|13842.7|13836.7|13844.7|13838.7|13839.5|13833.5|312
1583335200000|2020-03-04 15:20:00|13843|13837|13845.5|13839.5|13846.4|13840.7|13841.2|13836.8|436
1583335500000|2020-03-04 15:25:00|13845.4|13839.4|13847.2|13841.2|13848.4|13842.4|13840.8|13835.3|418
1583335800000|2020-03-04 15:30:00|13847.3|13841.3|13842.1|13836.1|13847.4|13841.4|13839.1|13834.7|344
1583336100000|2020-03-04 15:35:00|13841.6|13835.6|13843.1|13837.1|13843.4|13837.4|13837.5|13833|268
1583336400000|2020-03-04 15:40:00|13843|13837|13845.1|13839.1|13848.8|13842.8|13842.7|13836.7|412
1583336700000|2020-03-04 15:45:00|13845|13839|13844.5|13838.5|13846.6|13842.1|13843.5|13838.5|274
1583337000000|2020-03-04 15:50:00|13844.7|13838.7|13845.7|13839.7|13845.7|13840.9|13841.5|13837|373
1583337300000|2020-03-04 15:55:00|13845.5|13839.5|13837|13834|13845.5|13839.5|13836.8|13832.5|445
1583337600000|2020-03-04 16:00:00|13836.9|13833.9|13839.4|13833.4|13840.1|13834.5|13833.7|13827.7|399
1583337900000|2020-03-04 16:05:00|13839.3|13833.3|13840.3|13834.3|13843|13837|13837.6|13832.6|358
1583338200000|2020-03-04 16:10:00|13840.4|13834.4|13840.3|13834.3|13841.1|13835.3|13838.2|13832.9|211
1583338500000|2020-03-04 16:15:00|13840.5|13834.5|13845.7|13839.7|13846.6|13841.6|13837.3|13833.1|289
1583338800000|2020-03-04 16:20:00|13845.8|13839.8|13845.4|13839.4|13848.7|13844.1|13844.8|13839.2|375
1583339100000|2020-03-04 16:25:00|13845.5|13839.5|13846.7|13840.7|13846.8|13842.3|13843.4|13837.4|305
1583339400000|2020-03-04 16:30:00|13846.4|13840.4|13848.8|13842.8|13851.9|13847.2|13845.3|13840.4|259
1583339700000|2020-03-04 16:35:00|13848.9|13842.9|13846.6|13840.6|13849.5|13844.5|13844.8|13840.2|328
1583340000000|2020-03-04 16:40:00|13846.7|13840.7|13847.7|13841.7|13848.8|13842.8|13846.6|13840.6|299
1583340300000|2020-03-04 16:45:00|13847.8|13841.8|13850.7|13844.7|13851.6|13845.6|13847.6|13841.6|411
1583340600000|2020-03-04 16:50:00|13850.8|13844.8|13852.6|13849.6|13854.6|13850|13849.4|13844.1|504
1583340900000|2020-03-04 16:55:00|13852.7|13849.7|13851.3|13848.3|13854|13849.7|13850.4|13844.4|352
1583341200000|2020-03-04 17:00:00|13852.6|13846.6|13849.9|13843.9|13852.8|13848.2|13847.6|13843.1|429
1583341500000|2020-03-04 17:05:00|13850.5|13844.5|13850.4|13844.4|13850.6|13845.8|13848.5|13844|241
1583341800000|2020-03-04 17:10:00|13850.3|13844.3|13853.7|13847.7|13853.8|13847.8|13848.5|13843.8|225
1583342100000|2020-03-04 17:15:00|13853.3|13847.3|13851.5|13845.5|13853.6|13847.6|13849.8|13843.8|330
1583342400000|2020-03-04 17:20:00|13851.4|13845.4|13849.7|13843.7|13851.4|13845.4|13847.7|13843.3|270
1583342700000|2020-03-04 17:25:00|13849.6|13843.6|13847.9|13841.9|13849.6|13844.4|13847.4|13841.4|251
1583343000000|2020-03-04 17:30:00|13848|13842|13848.1|13842.1|13849.2|13843.6|13846.6|13840.9|277
1583343300000|2020-03-04 17:35:00|13848|13842|13848|13842|13848.7|13842.8|13845.3|13840.8|301
1583343600000|2020-03-04 17:40:00|13848.1|13842.1|13849.4|13843.4|13850.1|13844.1|13847.7|13841.7|212
1583343900000|2020-03-04 17:45:00|13848.9|13842.9|13848|13842|13849|13843.7|13846.2|13841.5|166
1583344200000|2020-03-04 17:50:00|13848.2|13842.2|13847.7|13841.7|13848.7|13843.8|13846.3|13841.1|191
1583344500000|2020-03-04 17:55:00|13847.6|13841.6|13846.6|13840.6|13847.9|13841.9|13846.6|13840.6|284
1583344800000|2020-03-04 18:00:00|13846.5|13840.5|13845.6|13842.6|13847.6|13843|13842.9|13838.4|215
1583345100000|2020-03-04 18:05:00|13845.7|13842.7|13847.3|13841.3|13848.7|13843.9|13845.6|13840.8|299
1583345400000|2020-03-04 18:10:00|13847.4|13841.4|13847.8|13841.8|13849.3|13843.3|13846.1|13841.1|232
1583345700000|2020-03-04 18:15:00|13847.9|13841.9|13847.8|13841.8|13848.4|13843.8|13846.2|13840.2|206
1583346000000|2020-03-04 18:20:00|13847.7|13841.7|13845.8|13839.8|13847.8|13843.1|13844.2|13839.8|284
1583346300000|2020-03-04 18:25:00|13845.9|13839.9|13846.2|13840.2|13846.6|13840.6|13844.9|13838.9|232
1583346600000|2020-03-04 18:30:00|13846.3|13840.3|13846.2|13840.2|13846.5|13840.5|13844.9|13838.9|239
1583346900000|2020-03-04 18:35:00|13846.1|13840.1|13847.2|13841.2|13847.5|13842.8|13844.3|13839.6|226
1583347200000|2020-03-04 18:40:00|13847.3|13841.3|13845.6|13842.6|13847.3|13842.6|13845.1|13840.4|161
1583347500000|2020-03-04 18:45:00|13847.2|13841.2|13844|13838|13848|13843.6|13844|13838|232
1583347800000|2020-03-04 18:50:00|13843.9|13837.9|13843.1|13837.1|13844.7|13838.7|13842.8|13836.8|227
1583348100000|2020-03-04 18:55:00|13843.2|13837.2|13843.9|13837.9|13845.2|13840.4|13842.9|13837.2|176
1583348400000|2020-03-04 19:00:00|13844.1|13838.1|13844.8|13838.8|13845.3|13840.7|13842.6|13837.9|157
1583348700000|2020-03-04 19:05:00|13844.9|13838.9|13845.2|13839.2|13846.2|13840.2|13843.1|13838.4|171
1583349000000|2020-03-04 19:10:00|13845.1|13839.1|13846.3|13840.3|13846.5|13840.5|13842.6|13837.9|180
1583349300000|2020-03-04 19:15:00|13846.2|13840.2|13846.4|13840.4|13846.5|13840.5|13845.7|13839.7|165
1583349600000|2020-03-04 19:20:00|13846.3|13840.3|13848.2|13842.2|13848.2|13842.2|13846|13840|217
1583349900000|2020-03-04 19:25:00|13848.1|13842.1|13847.1|13841.1|13848.7|13842.7|13846.8|13840.8|184
1583350200000|2020-03-04 19:30:00|13846.9|13840.9|13847.2|13841.2|13847.5|13841.5|13845.9|13839.9|309
1583350500000|2020-03-04 19:35:00|13847.1|13841.1|13849.2|13843.2|13849.2|13843.3|13846.1|13840.8|221
1583350800000|2020-03-04 19:40:00|13849.1|13843.1|13847.8|13841.8|13849.3|13843.3|13847.7|13841.7|162
1583351100000|2020-03-04 19:45:00|13847.9|13841.9|13846.5|13840.5|13848.5|13843.1|13845.7|13839.7|233
1583351400000|2020-03-04 19:50:00|13846.4|13840.4|13846.5|13840.5|13846.9|13842.1|13844.9|13838.9|279
1583351700000|2020-03-04 19:55:00|13846.6|13840.6|13844.5|13838.5|13846.8|13842.1|13843.1|13838.4|311
1583352000000|2020-03-04 20:00:00|13844.4|13838.4|13843.1|13837.1|13844.9|13838.9|13842.7|13836.7|248
1583352300000|2020-03-04 20:05:00|13843.2|13837.2|13845.1|13839.1|13845.3|13840.3|13842.4|13836.9|221
1583352600000|2020-03-04 20:10:00|13845.2|13839.2|13846.2|13840.2|13846.5|13840.5|13844.9|13838.9|201
1583352900000|2020-03-04 20:15:00|13846.3|13840.3|13846.4|13840.4|13846.8|13840.8|13845.6|13839.6|211
1583353200000|2020-03-04 20:20:00|13846.5|13840.5|13844.6|13838.6|13847|13841|13844.4|13838.4|221
1583353500000|2020-03-04 20:25:00|13844.4|13838.4|13845.6|13839.6|13846|13840|13844.1|13838.1|236
1583353800000|2020-03-04 20:30:00|13845.5|13839.5|13844.7|13838.7|13845.8|13839.8|13844.3|13838.3|247
1583354100000|2020-03-04 20:35:00|13844.8|13838.8|13843.7|13837.7|13845.6|13839.6|13843.5|13837.5|217
1583354400000|2020-03-04 20:40:00|13843.6|13837.6|13843.2|13837.2|13844.2|13838.7|13841.7|13836.9|237
1583354700000|2020-03-04 20:45:00|13843.7|13837.7|13845.1|13839.1|13845.9|13839.9|13843.2|13837.2|262
1583355000000|2020-03-04 20:50:00|13845.2|13839.2|13844.1|13838.1|13845.2|13839.2|13843.8|13837.8|192
1583355300000|2020-03-04 20:55:00|13844|13838|13844.7|13838.7|13845.2|13839.2|13843.9|13837.9|222
1583355600000|2020-03-04 21:00:00|13844.6|13838.6|13846.1|13840.1|13846.8|13840.8|13844.4|13838.4|146
1583355900000|2020-03-04 21:05:00|13846|13840|13845.4|13839.4|13846.3|13840.3|13845.3|13839.3|87
1583356200000|2020-03-04 21:10:00|13845.3|13839.3|13845.7|13839.7|13846.1|13840.1|13844.9|13838.9|91
1583356500000|2020-03-04 21:15:00|13845.6|13839.6|13845.8|13839.8|13845.9|13839.9|13845.3|13839.3|56
1583356800000|2020-03-04 21:20:00|13845.7|13839.7|13847.1|13841.1|13847.2|13841.2|13845.4|13839.4|111
1583357100000|2020-03-04 21:25:00|13847.2|13841.2|13846.9|13840.9|13847.2|13841.2|13846.3|13840.3|78
1583357400000|2020-03-04 21:30:00|13846.6|13840.6|13847.7|13841.7|13848.2|13842.2|13846.6|13840.6|121
1583357700000|2020-03-04 21:35:00|13847.6|13841.6|13849|13843|13849.4|13843.4|13847.1|13841.1|142
1583358000000|2020-03-04 21:40:00|13848.9|13842.9|13848.2|13842.2|13849.1|13843.1|13847.4|13841.4|156
1583358300000|2020-03-04 21:45:00|13847.4|13841.4|13864.7|13843.4|13865.4|13845.1|13847.4|13841.2|410
1583358600000|2020-03-04 21:50:00|13864.6|13843.5|13864.7|13843|13866.6|13844.3|13848.9|13838|292
1583358900000|2020-03-04 21:55:00|13864.3|13842.9|13853|13839.9|13868.9|13842.9|13852.1|13838.3|282
1583359200000|2020-03-04 22:00:00|13853.1|13839.7|13852.7|13839.2|13853.4|13840.2|13852.5|13839|25
1583359500000|2020-03-04 22:05:00|13852.8|13839.1|13868.2|13841.2|13869.5|13842.5|13851.9|13834.7|92
1583359800000|2020-03-04 22:10:00|13867.8|13840.8|13857.2|13838.6|13867.8|13840.8|13857|13834.9|196
1583360100000|2020-03-04 22:15:00|13857.3|13838.7|13858.1|13839.2|13859.4|13839.7|13856.8|13835.8|125
1583360400000|2020-03-04 22:20:00|13858.3|13839.4|13857.9|13837.2|13861.1|13841|13856.9|13834.4|116
1583360700000|2020-03-04 22:25:00|13857.4|13839.3|13859|13840.2|13860|13840.9|13856.9|13835.4|151
1583361000000|2020-03-04 22:30:00|13859.3|13839.2|13858.7|13839.7|13859.3|13840.5|13857.9|13838|140
1583361300000|2020-03-04 22:35:00|13858.9|13840|13858.6|13840.4|13858.9|13840.9|13858|13836.6|115
1583361600000|2020-03-04 22:40:00|13857.6|13840.5|13858.5|13838.4|13859|13840.9|13857.6|13837.5|191
1583361900000|2020-03-04 22:45:00|13857.8|13837.4|13857.1|13838|13858.1|13839.8|13854.3|13835.5|226
1583362200000|2020-03-04 22:50:00|13856.6|13839.4|13857.8|13839.1|13858.8|13839.6|13855.6|13833.4|214
1583362500000|2020-03-04 22:55:00|13857.9|13837.1|13856.5|13835.7|13862|13840.8|13848.4|13832.4|412
1583362800000|2020-03-04 23:00:00|13856.3|13833.9|13844.8|13838.8|13859.5|13840.2|13836|13822.4|400
1583363100000|2020-03-04 23:05:00|13845.2|13839.2|13844.8|13838.8|13845.5|13839.5|13844.6|13838.5|95
1583363400000|2020-03-04 23:10:00|13845|13839|13849.7|13843.7|13850.4|13843.8|13844.7|13838.7|169
1583363700000|2020-03-04 23:15:00|13849.8|13842.9|13844.7|13838.7|13858.6|13852.1|13838.3|13830.5|661
1583364000000|2020-03-04 23:20:00|13844.9|13838.9|13844.9|13838.9|13845.5|13839.5|13844.2|13838.2|251
1583364300000|2020-03-04 23:25:00|13844.7|13838.7|13850.1|13844.1|13850.2|13844.2|13843|13836.6|371
1583364600000|2020-03-04 23:30:00|13850|13844|13850.2|13844.2|13851.1|13845.1|13849.2|13843.2|595
1583364900000|2020-03-04 23:35:00|13850.1|13844.1|13850.6|13844.6|13853|13847|13850.1|13844.1|359
1583365200000|2020-03-04 23:40:00|13850.7|13844.7|13850.6|13844.6|13851.4|13845.4|13850.2|13844.2|240
1583365500000|2020-03-04 23:45:00|13850.7|13844.7|13850.5|13844.5|13851.6|13845.1|13849.9|13843.9|297
1583365800000|2020-03-04 23:50:00|13850.4|13844.4|13847.4|13841.4|13850.8|13844.8|13838.5|13832.5|489
1583366100000|2020-03-04 23:55:00|13847.3|13841.3|13854.3|13848.3|13856.9|13850.9|13828.3|13821.9|683
1583366400000|2020-03-05 00:00:00|13853.9|13847.9|13847.5|13841.5|13856.5|13850.5|13840.1|13834.1|573
1583366700000|2020-03-05 00:05:00|13847.6|13841.6|13854.6|13848.6|13857.1|13851.1|13847.4|13841.4|406
1583367000000|2020-03-05 00:10:00|13854.5|13848.5|13852.8|13846.8|13854.8|13848.8|13848.9|13842.9|263
1583367300000|2020-03-05 00:15:00|13852.9|13846.9|13849.5|13843.5|13853|13847|13849.4|13843.4|253
1583367600000|2020-03-05 00:20:00|13849.6|13843.6|13853.7|13847.7|13855.2|13849.2|13847.1|13841.2|284
1583367900000|2020-03-05 00:25:00|13853.2|13847.2|13850.6|13844.6|13855.1|13849.1|13850.1|13844.6|222
1583368200000|2020-03-05 00:30:00|13850.7|13844.7|13851.8|13845.8|13854|13848|13849.7|13843.8|313
1583368500000|2020-03-05 00:35:00|13851.7|13845.7|13852.9|13846.9|13853.2|13847.6|13850.5|13845.5|142
1583368800000|2020-03-05 00:40:00|13853.1|13847.1|13849|13843|13853.5|13847.9|13843.6|13837.6|392
1583369100000|2020-03-05 00:45:00|13849.1|13843.1|13850.9|13844.9|13851.1|13846.5|13847.6|13842.2|221
1583369400000|2020-03-05 00:50:00|13851|13845|13852.2|13846.2|13853.6|13847.6|13849.5|13844.8|239
1583369700000|2020-03-05 00:55:00|13852.1|13846.1|13849.9|13843.9|13854.1|13848.1|13849.8|13843.8|224
1583370000000|2020-03-05 01:00:00|13850.2|13844.2|13853.8|13847.8|13855.8|13849.8|13850|13844|387
1583370300000|2020-03-05 01:05:00|13854.1|13848.1|13854.7|13848.7|13857.5|13851.5|13853.8|13847.8|433
1583370600000|2020-03-05 01:10:00|13854.8|13848.8|13857.6|13851.6|13857.7|13851.7|13852.6|13847.5|370
1583370900000|2020-03-05 01:15:00|13857.3|13851.3|13862.3|13856.3|13864.7|13858.7|13857|13851.1|414
1583371200000|2020-03-05 01:20:00|13862.4|13856.4|13859|13856|13862.4|13857|13858.7|13853.3|197
1583371500000|2020-03-05 01:25:00|13858.9|13855.9|13863.6|13857.6|13864.6|13860|13858.9|13854.9|208
1583371800000|2020-03-05 01:30:00|13863.5|13857.5|13863|13860|13865.1|13860.2|13861.8|13857.4|165
1583372100000|2020-03-05 01:35:00|13862.9|13859.9|13862.5|13856.5|13865.4|13861.4|13861.7|13856.2|305
1583372400000|2020-03-05 01:40:00|13862.4|13856.4|13858.7|13852.7|13862.6|13857.8|13858.5|13852.5|271
1583372700000|2020-03-05 01:45:00|13858.8|13852.8|13859.3|13853.3|13860.8|13856.3|13857.7|13852.5|305
1583373000000|2020-03-05 01:50:00|13859.2|13853.2|13857|13851|13860.8|13856.1|13856.7|13850.7|315
1583373300000|2020-03-05 01:55:00|13857.1|13851.1|13858.4|13852.4|13858.5|13852.5|13853.4|13848.8|362
1583373600000|2020-03-05 02:00:00|13858.2|13852.2|13857.9|13854.9|13859.4|13855|13857.3|13852.1|259
1583373900000|2020-03-05 02:05:00|13858|13855|13864.4|13858.4|13865.5|13859.5|13857.9|13853.2|350
1583374200000|2020-03-05 02:10:00|13864.3|13858.3|13863.5|13857.5|13864.6|13860.1|13861.2|13856.7|268
1583374500000|2020-03-05 02:15:00|13862.1|13859.1|13862.4|13856.4|13863.9|13859.4|13861.5|13855.5|297
1583374800000|2020-03-05 02:20:00|13862.5|13856.5|13859.9|13856.9|13864.2|13858.5|13859.8|13855.3|229
1583375100000|2020-03-05 02:25:00|13859.8|13856.8|13858.7|13852.7|13861.5|13857.1|13855.7|13851.5|207
1583375400000|2020-03-05 02:30:00|13858.5|13852.5|13856.3|13853.3|13859.5|13855.1|13856.2|13851.5|226
1583375700000|2020-03-05 02:35:00|13857.5|13851.5|13864|13858|13864|13858.3|13855.8|13851.4|256
1583376000000|2020-03-05 02:40:00|13864.1|13858.1|13859.6|13853.6|13864.2|13859.2|13857.8|13853.4|352
1583376300000|2020-03-05 02:45:00|13858|13855|13858|13852|13859.8|13855.2|13855.9|13851.4|332
1583376600000|2020-03-05 02:50:00|13858.1|13852.1|13862.2|13856.2|13863.2|13858.9|13856.3|13851|368
1583376900000|2020-03-05 02:55:00|13862.3|13856.3|13859.9|13856.9|13863.6|13859.2|13859.8|13855.3|315
1583377200000|2020-03-05 03:00:00|13859.8|13856.8|13860|13857|13862.5|13858|13859.2|13855.4|208
1583377500000|2020-03-05 03:05:00|13859.9|13856.9|13858.9|13855.9|13862|13857.5|13858.6|13854|185
1583377800000|2020-03-05 03:10:00|13858.8|13855.8|13862.3|13856.3|13863.1|13858|13857.2|13853|211
1583378100000|2020-03-05 03:15:00|13862.4|13856.4|13860.5|13857.5|13862.7|13858.1|13859.5|13855.1|186
1583378400000|2020-03-05 03:20:00|13860.6|13857.6|13861.7|13858.7|13863.3|13858.9|13860.5|13856.5|149
1583378700000|2020-03-05 03:25:00|13863.2|13857.2|13862|13859|13864.5|13859.7|13861.2|13856.7|213
1583379000000|2020-03-05 03:30:00|13863.4|13857.4|13860.4|13857.4|13863.9|13859.3|13859.6|13855.6|191
1583379300000|2020-03-05 03:35:00|13860.3|13857.3|13862.1|13856.1|13862.3|13857.9|13860.1|13855|155
1583379600000|2020-03-05 03:40:00|13860.6|13857.6|13860.9|13857.9|13862.6|13858|13860|13855.5|183
1583379900000|2020-03-05 03:45:00|13860.8|13857.8|13865.8|13859.8|13866|13860.1|13860.7|13856.1|233
1583380200000|2020-03-05 03:50:00|13865.7|13859.7|13865.4|13862.4|13866.9|13862.4|13863.8|13858.9|179
1583380500000|2020-03-05 03:55:00|13865.1|13862.1|13866.2|13863.2|13866.8|13863.3|13864.8|13860.6|142
1583380800000|2020-03-05 04:00:00|13866.1|13863.1|13864.3|13861.3|13867|13863.2|13864|13859.6|174
1583381100000|2020-03-05 04:05:00|13864.2|13861.2|13863.9|13860.9|13865.5|13861.5|13863.8|13859.4|87
1583381400000|2020-03-05 04:10:00|13864|13861|13863.1|13860.1|13864.3|13861.3|13862.5|13858|103
1583381700000|2020-03-05 04:15:00|13863|13860|13865|13862|13867.1|13862.6|13863|13859.6|188
1583382000000|2020-03-05 04:20:00|13864.9|13861.9|13863.6|13860.6|13865.9|13861.9|13862.9|13858.6|213
1583382300000|2020-03-05 04:25:00|13863.7|13860.7|13864|13861|13866.1|13861.7|13863.5|13859.1|122
1583382600000|2020-03-05 04:30:00|13863.9|13860.9|13863.3|13860.3|13865.2|13860.9|13862|13858.5|218
1583382900000|2020-03-05 04:35:00|13863.4|13860.4|13864.1|13858.1|13865|13860.5|13862.5|13858|174
1583383200000|2020-03-05 04:40:00|13864|13858|13864.3|13858.3|13864.9|13860.2|13862.1|13857.8|174
1583383500000|2020-03-05 04:45:00|13864.2|13858.2|13864.9|13858.9|13865.4|13860.9|13862.5|13857.9|152
1583383800000|2020-03-05 04:50:00|13865|13859|13863.1|13860.1|13865.4|13860.7|13861.8|13858.1|125
1583384100000|2020-03-05 04:55:00|13864.6|13858.6|13864.2|13858.2|13864.9|13860.3|13862.4|13857.8|105
1583384400000|2020-03-05 05:00:00|13864.1|13858.1|13862.5|13859.5|13864.2|13859.5|13861.5|13857.3|167
1583384700000|2020-03-05 05:05:00|13862.6|13859.6|13864.3|13858.3|13864.4|13859.9|13862.4|13857.8|87
1583385000000|2020-03-05 05:10:00|13864.2|13858.2|13857.2|13854.2|13864.4|13859.3|13857.2|13852.8|260
1583385300000|2020-03-05 05:15:00|13856.9|13853.9|13855.2|13852.2|13858.6|13854|13854.9|13850.5|171
1583385600000|2020-03-05 05:20:00|13855.3|13852.3|13858.3|13852.3|13858.4|13854|13855.1|13851.1|134
1583385900000|2020-03-05 05:25:00|13858.2|13852.2|13855|13852|13858.3|13854|13854.8|13850.3|136
1583386200000|2020-03-05 05:30:00|13854.9|13851.9|13856|13853|13858.7|13854.5|13853.7|13849.2|295
1583386500000|2020-03-05 05:35:00|13855.9|13852.9|13852.9|13849.9|13858.4|13854.1|13852.9|13848.7|194
1583386800000|2020-03-05 05:40:00|13852.8|13849.8|13854.1|13851.1|13855.7|13851.3|13851.1|13846.6|283
1583387100000|2020-03-05 05:45:00|13854.2|13851.2|13850.2|13844.2|13856.7|13852.2|13848.2|13843.4|280
1583387400000|2020-03-05 05:50:00|13850.1|13844.1|13851.2|13845.2|13851.9|13847.3|13848.8|13843.6|263
1583387700000|2020-03-05 05:55:00|13851.3|13845.3|13847.9|13844.9|13851.5|13845.5|13845.2|13840.7|416
1583388000000|2020-03-05 06:00:00|13848|13845|13847|13844|13850.7|13846|13845.8|13841.2|389
1583388300000|2020-03-05 06:05:00|13847.1|13844.1|13846.5|13840.5|13848.1|13844.1|13844.9|13840.4|230
1583388600000|2020-03-05 06:10:00|13846.6|13840.6|13843.5|13840.5|13846.8|13842.4|13843.1|13838.5|246
1583388900000|2020-03-05 06:15:00|13843.4|13840.4|13844.9|13838.9|13846|13841.6|13842.9|13838.7|260
1583389200000|2020-03-05 06:20:00|13843.4|13840.4|13844.7|13841.7|13846.7|13842.2|13843.3|13838.8|294
1583389500000|2020-03-05 06:25:00|13844.6|13841.6|13845.3|13842.3|13846.7|13842.5|13844.3|13839.7|223
1583389800000|2020-03-05 06:30:00|13845.2|13842.2|13845|13839|13846.5|13842.3|13843|13838.6|262
1583390100000|2020-03-05 06:35:00|13844.9|13838.9|13846.6|13840.6|13847.4|13842.9|13844.6|13838.6|357
1583390400000|2020-03-05 06:40:00|13846.7|13840.7|13848|13845|13850.3|13845.8|13843.7|13839.1|329
1583390700000|2020-03-05 06:45:00|13848.1|13845.1|13855.4|13849.4|13856.5|13850.5|13847.8|13843.4|384
1583391000000|2020-03-05 06:50:00|13855.5|13849.5|13858.1|13852.1|13858.5|13852.5|13851.9|13846.1|409
1583391300000|2020-03-05 06:55:00|13858.2|13852.2|13857|13854|13858.6|13854.3|13855.6|13851|303
1583391600000|2020-03-05 07:00:00|13856.7|13853.7|13860.1|13854.1|13861.6|13857.1|13856.4|13851.8|343
1583391900000|2020-03-05 07:05:00|13860.2|13854.2|13860|13857|13861.5|13857.1|13857.9|13853.6|318
1583392200000|2020-03-05 07:10:00|13859.9|13856.9|13859.3|13853.3|13860.4|13857.2|13856.9|13852.4|251
1583392500000|2020-03-05 07:15:00|13859.2|13853.2|13857.1|13851.1|13860.4|13855.8|13854.4|13850|251
1583392800000|2020-03-05 07:20:00|13855.6|13852.6|13860.8|13854.8|13861.1|13857.2|13855.4|13850.9|225
1583393100000|2020-03-05 07:25:00|13860.7|13854.7|13858.5|13852.5|13861|13856.5|13855.8|13851.1|218
1583393400000|2020-03-05 07:30:00|13858.6|13852.6|13858.6|13855.6|13860.4|13856|13857.3|13852.5|200
1583393700000|2020-03-05 07:35:00|13858.7|13855.7|13858.7|13852.7|13860.1|13856|13855.4|13851.1|282
1583394000000|2020-03-05 07:40:00|13858.6|13852.6|13857.5|13854.5|13860.2|13855.9|13856.9|13852.6|243
1583394300000|2020-03-05 07:45:00|13857.6|13854.6|13859.5|13856.5|13859.5|13856.5|13857.4|13852.8|178
1583394600000|2020-03-05 07:50:00|13859.4|13856.4|13865.9|13859.9|13866.2|13861.4|13859.3|13854.9|296
1583394900000|2020-03-05 07:55:00|13866|13860|13863.6|13860.6|13866.1|13862.1|13863.1|13858.7|311
1583395200000|2020-03-05 08:00:00|13863.7|13860.7|13863.7|13860.7|13865.2|13860.8|13860.7|13856.9|403
1583395500000|2020-03-05 08:05:00|13863.6|13860.6|13861.4|13858.4|13865.9|13861.5|13861.1|13856.9|357
1583395800000|2020-03-05 08:10:00|13861.5|13858.5|13859.4|13856.4|13861.6|13858.6|13859|13855|238
1583396100000|2020-03-05 08:15:00|13859.3|13856.3|13860.4|13857.4|13860.5|13857.5|13858.8|13855.8|196
1583396400000|2020-03-05 08:20:00|13860.3|13857.3|13861|13858|13862.4|13858.5|13860.3|13856|237
1583396700000|2020-03-05 08:25:00|13860.9|13857.9|13864.1|13861.1|13866.1|13862|13860.6|13856.9|298
1583397000000|2020-03-05 08:30:00|13864.3|13861.3|13869.1|13863.1|13869.3|13864.8|13864|13860|319
1583397300000|2020-03-05 08:35:00|13869|13863|13871|13868|13872.9|13868.2|13867.1|13862.7|336
1583397600000|2020-03-05 08:40:00|13870.9|13867.9|13877.7|13874.7|13877.8|13874.8|13869.8|13866.8|238
1583397900000|2020-03-05 08:45:00|13877.9|13874.9|13874.9|13871.9|13880|13877|13874.9|13871.9|265
1583398200000|2020-03-05 08:50:00|13875|13872|13876.1|13873.1|13877.5|13873.5|13872.8|13869.8|303
1583398500000|2020-03-05 08:55:00|13876.2|13873.2|13871.5|13868.5|13877|13873.2|13870.4|13866.1|313
1583398800000|2020-03-05 09:00:00|13871.6|13868.6|13864.9|13861.9|13873.3|13869.3|13864.7|13861.7|327
1583399100000|2020-03-05 09:05:00|13866.5|13860.5|13865|13862|13869.5|13865|13864.7|13860.3|365
1583399400000|2020-03-05 09:10:00|13864.9|13861.9|13861.7|13858.7|13866.4|13862.2|13861.2|13856.6|284
1583399700000|2020-03-05 09:15:00|13861.6|13858.6|13860.3|13854.3|13862.3|13858.6|13857.7|13853.9|237
1583400000000|2020-03-05 09:20:00|13860.4|13854.4|13860.4|13857.4|13861.9|13858.2|13857.5|13853.1|257
1583400300000|2020-03-05 09:25:00|13860.5|13857.5|13860|13857|13861|13857.5|13858.8|13855|206
1583400600000|2020-03-05 09:30:00|13860.1|13857.1|13856.3|13853.3|13861.3|13857.2|13854.9|13851.1|201
1583400900000|2020-03-05 09:35:00|13857.3|13851.3|13855.2|13852.2|13857.3|13853.3|13854.5|13850.5|216
1583401200000|2020-03-05 09:40:00|13855.3|13852.3|13851.6|13848.6|13857.5|13854.2|13850.1|13845.1|288
1583401500000|2020-03-05 09:45:00|13851.5|13848.5|13852.4|13849.4|13855|13850.6|13850.5|13847.5|253
1583401800000|2020-03-05 09:50:00|13852.3|13849.3|13852.7|13849.7|13855|13850.7|13851|13846.7|217
1583402100000|2020-03-05 09:55:00|13852.5|13849.5|13851.1|13848.1|13855|13850.6|13850.9|13847.5|213
1583402400000|2020-03-05 10:00:00|13851|13848|13848.5|13845.5|13853|13848.6|13847.1|13842.8|261
1583402700000|2020-03-05 10:05:00|13850|13844|13850.5|13847.5|13851.9|13848.1|13849|13843.9|197
1583403000000|2020-03-05 10:10:00|13850.6|13847.6|13852|13849|13853.1|13849|13850.2|13846|217
1583403300000|2020-03-05 10:15:00|13852.2|13849.2|13854.1|13851.1|13855.6|13851.4|13851.9|13848.7|227
1583403600000|2020-03-05 10:20:00|13854.2|13851.2|13850|13847|13854.2|13851.2|13849.9|13846.2|231
1583403900000|2020-03-05 10:25:00|13849.9|13846.9|13853.5|13847.5|13853.8|13849.4|13849.9|13846.9|224
1583404200000|2020-03-05 10:30:00|13853.4|13847.4|13850.4|13847.4|13853.4|13848.5|13850.1|13845.9|236
1583404500000|2020-03-05 10:35:00|13850.5|13847.5|13853.2|13850.2|13853.8|13850.3|13850.2|13845.9|173
1583404800000|2020-03-05 10:40:00|13853.3|13850.3|13854.4|13851.4|13854.9|13851.9|13853.1|13850.1|132
1583405100000|2020-03-05 10:45:00|13854.3|13851.3|13855.3|13849.3|13856.8|13852.8|13852.5|13848.1|274
1583405400000|2020-03-05 10:50:00|13855.4|13849.4|13860.7|13854.7|13861.1|13856.6|13853.6|13849|303
1583405700000|2020-03-05 10:55:00|13860.6|13854.6|13854.1|13851.1|13861.1|13856.3|13853.2|13850.2|319
1583406000000|2020-03-05 11:00:00|13854.2|13851.2|13856|13850|13856.1|13851.8|13851.2|13846.5|318
1583406300000|2020-03-05 11:05:00|13855.8|13849.8|13858.1|13852.1|13858.9|13854.3|13853.6|13849.1|369
1583406600000|2020-03-05 11:10:00|13858|13852|13859.4|13853.4|13859.4|13855.1|13856.1|13851.6|242
1583406900000|2020-03-05 11:15:00|13859.5|13853.5|13860.2|13854.2|13860.7|13856.2|13857|13852.6|195
1583407200000|2020-03-05 11:20:00|13860.1|13854.1|13859.9|13853.9|13861.1|13856.5|13858.2|13853.8|202
1583407500000|2020-03-05 11:25:00|13860|13854|13860.2|13857.2|13861.3|13857.5|13858|13853.5|181
1583407800000|2020-03-05 11:30:00|13860|13857|13860.7|13854.7|13862.4|13857.2|13858.9|13854.6|241
1583408100000|2020-03-05 11:35:00|13859.1|13856.1|13859.9|13856.9|13862.1|13857.6|13858.8|13854.3|290
1583408400000|2020-03-05 11:40:00|13859.6|13856.6|13859.3|13853.3|13861.5|13856.7|13856.1|13851.6|243
1583408700000|2020-03-05 11:45:00|13859.2|13853.2|13862|13856|13862.5|13857.7|13857.9|13853.2|148
1583409000000|2020-03-05 11:50:00|13862.1|13856.1|13863.5|13857.5|13863.7|13858.7|13860.6|13855.1|164
1583409300000|2020-03-05 11:55:00|13863.4|13857.4|13860.9|13857.9|13863.4|13858.8|13860.8|13856.1|194
1583409600000|2020-03-05 12:00:00|13860.8|13857.8|13864.2|13858.2|13865.3|13859.3|13860.8|13856.6|168
1583409900000|2020-03-05 12:05:00|13864.1|13858.1|13860.4|13854.4|13864.1|13859|13858|13853|223
1583410200000|2020-03-05 12:10:00|13860.3|13854.3|13858.8|13852.8|13860.7|13855.8|13857.7|13852.7|184
1583410500000|2020-03-05 12:15:00|13858.9|13852.9|13854.6|13848.6|13859|13853.5|13852.8|13847.9|271
1583410800000|2020-03-05 12:20:00|13854.5|13848.5|13855|13849|13855.6|13851.2|13853.4|13848.1|231
1583411100000|2020-03-05 12:25:00|13854.9|13848.9|13861.2|13855.2|13861.9|13857.5|13853.5|13848.8|369
1583411400000|2020-03-05 12:30:00|13861.1|13855.1|13857.4|13851.4|13861.9|13857.5|13855.9|13851|235
1583411700000|2020-03-05 12:35:00|13857.3|13851.3|13856.2|13850.2|13858.3|13854.2|13854.6|13850|209
1583412000000|2020-03-05 12:40:00|13856.3|13850.3|13854.3|13851.3|13856.5|13852|13852.6|13848.1|182
1583412300000|2020-03-05 12:45:00|13854.4|13851.4|13856.3|13850.3|13857.5|13853.2|13853.7|13849.3|225
1583412600000|2020-03-05 12:50:00|13854.9|13851.9|13854|13848|13856.9|13852.3|13852.7|13847.9|232
1583412900000|2020-03-05 12:55:00|13853.9|13847.9|13850.6|13847.6|13853.9|13848.6|13848.6|13844.2|293
1583413200000|2020-03-05 13:00:00|13850.7|13847.7|13851.3|13845.3|13853.6|13848.3|13849.4|13844.8|453
1583413500000|2020-03-05 13:05:00|13851.2|13845.2|13853.9|13847.9|13854|13848.5|13847.9|13843.2|385
1583413800000|2020-03-05 13:10:00|13854|13848|13853.2|13850.2|13856.1|13851.4|13850.3|13845.5|333
1583414100000|2020-03-05 13:15:00|13855|13849|13856|13850|13857.5|13852.9|13853.9|13848.9|269
1583414400000|2020-03-05 13:20:00|13855.9|13849.9|13856.2|13850.2|13857.9|13853.5|13853.6|13848.8|346
1583414700000|2020-03-05 13:25:00|13856.3|13850.3|13855.5|13849.5|13860.9|13855.7|13854.8|13849.2|245
1583415000000|2020-03-05 13:30:00|13855.6|13849.6|13854.4|13848.4|13857|13851.9|13852.6|13847.2|344
1583415300000|2020-03-05 13:35:00|13854.5|13848.5|13855.2|13849.2|13856.9|13852.6|13853.1|13848.3|397
1583415600000|2020-03-05 13:40:00|13855.3|13849.3|13854.7|13848.7|13855.9|13851.2|13852.2|13847.7|332
1583415900000|2020-03-05 13:45:00|13854.6|13848.6|13853.8|13847.8|13855.2|13849.9|13850.8|13845.1|366
1583416200000|2020-03-05 13:50:00|13853.9|13847.9|13858|13852|13858|13853.4|13851.7|13847.1|280
1583416500000|2020-03-05 13:55:00|13857.9|13851.9|13855|13852|13858.2|13853.7|13854.7|13850.4|251
1583416800000|2020-03-05 14:00:00|13855.7|13852.7|13858.8|13855.8|13860.7|13855.9|13855.7|13851.2|282
1583417100000|2020-03-05 14:05:00|13860.3|13854.3|13859.1|13853.1|13862|13857.6|13857.3|13852.7|372
1583417400000|2020-03-05 14:10:00|13859.2|13853.2|13861|13858|13862.6|13858.5|13858|13853.2|361
1583417700000|2020-03-05 14:15:00|13860.8|13857.8|13860.8|13854.8|13862.5|13859|13857.7|13853.8|264
1583418000000|2020-03-05 14:20:00|13860.9|13854.9|13856.6|13853.6|13860.9|13856.3|13856.5|13852.2|310
1583418300000|2020-03-05 14:25:00|13856.7|13853.7|13854.8|13848.8|13857.7|13853.7|13851.3|13846.8|383
1583418600000|2020-03-05 14:30:00|13854.5|13848.5|13853.4|13847.4|13857|13852.4|13851.1|13846.9|446
1583418900000|2020-03-05 14:35:00|13853.2|13847.2|13850.9|13847.9|13855.3|13850.8|13850.5|13847.2|325
1583419200000|2020-03-05 14:40:00|13850.8|13847.8|13855|13849|13855.4|13851|13850.6|13847.6|261
1583419500000|2020-03-05 14:45:00|13854.7|13848.7|13853.7|13850.7|13855.8|13851.3|13851.8|13847.3|318
1583419800000|2020-03-05 14:50:00|13853.6|13850.6|13856.9|13850.9|13857.1|13852.7|13853.5|13849.9|353
1583420100000|2020-03-05 14:55:00|13856.8|13850.8|13859.4|13853.4|13859.6|13854.6|13856.4|13850.8|257
1583420400000|2020-03-05 15:00:00|13859.3|13853.3|13857.6|13851.6|13859.4|13853.6|13854.5|13848.5|322
1583420700000|2020-03-05 15:05:00|13857.5|13851.5|13856.4|13850.4|13859.2|13855.9|13854.7|13850|405
1583421000000|2020-03-05 15:10:00|13856.5|13850.5|13857.1|13854.1|13859.5|13854.9|13852.4|13848.2|424
1583421300000|2020-03-05 15:15:00|13857|13854|13856.4|13850.4|13858.1|13854|13854|13849.3|443
1583421600000|2020-03-05 15:20:00|13856.3|13850.3|13858.4|13852.4|13859.5|13854.9|13852.7|13848.4|380
1583421900000|2020-03-05 15:25:00|13858.3|13852.3|13860|13854|13860.3|13855.7|13857|13852.2|279
1583422200000|2020-03-05 15:30:00|13859.9|13853.9|13862.1|13859.1|13862.7|13859.2|13857.5|13853|330
1583422500000|2020-03-05 15:35:00|13862|13859|13863.8|13860.8|13866.2|13861.2|13861.9|13858|333
1583422800000|2020-03-05 15:40:00|13863.6|13860.6|13869.3|13863.3|13870.1|13865.2|13863.5|13858.8|380
1583423100000|2020-03-05 15:45:00|13869.2|13863.2|13867|13861|13869.2|13864.5|13863.2|13858.8|426
1583423400000|2020-03-05 15:50:00|13866.9|13860.9|13859.3|13853.3|13867|13862.3|13857.2|13852.6|424
1583423700000|2020-03-05 15:55:00|13859.4|13853.4|13861.2|13855.2|13862|13856.9|13857.8|13853.1|435
1583424000000|2020-03-05 16:00:00|13861.3|13855.3|13861.8|13855.8|13863.7|13858.7|13859.6|13854.5|402
1583424300000|2020-03-05 16:05:00|13861.7|13855.7|13863.1|13857.1|13864.2|13859.7|13860.5|13854.9|369
1583424600000|2020-03-05 16:10:00|13861.6|13858.6|13862|13856|13866|13861.4|13859.2|13854.1|394
1583424900000|2020-03-05 16:15:00|13862.1|13856.1|13865.8|13859.8|13866.2|13861.8|13859.4|13855|326
1583425200000|2020-03-05 16:20:00|13865.7|13859.7|13865.5|13859.5|13869.7|13864.1|13863.8|13859.3|330
1583425500000|2020-03-05 16:25:00|13865.4|13859.4|13865.2|13859.2|13865.7|13861.1|13862|13857.4|340
1583425800000|2020-03-05 16:30:00|13864.8|13858.8|13862.6|13856.6|13864.9|13860.3|13861.4|13856.3|281
1583426100000|2020-03-05 16:35:00|13862.7|13856.7|13864|13858|13864.1|13858.1|13860.2|13855.7|206
1583426400000|2020-03-05 16:40:00|13863.9|13857.9|13863.2|13857.2|13864.9|13860.1|13860.7|13854.7|386
1583426700000|2020-03-05 16:45:00|13863.3|13857.3|13859.4|13853.4|13863.5|13858|13858.4|13853.1|348
1583427000000|2020-03-05 16:50:00|13859.6|13853.6|13860.5|13854.5|13861|13856.2|13858.8|13853|320
1583427300000|2020-03-05 16:55:00|13860.2|13854.2|13857.1|13851.1|13860.2|13855.3|13854.8|13849.8|318
1583427600000|2020-03-05 17:00:00|13857.2|13851.2|13855.9|13849.9|13857.2|13852.6|13854.7|13849.5|302
1583427900000|2020-03-05 17:05:00|13856|13850|13860.2|13854.2|13860.2|13854.2|13855.5|13849.5|384
1583428200000|2020-03-05 17:10:00|13860.1|13854.1|13858.3|13852.3|13861.3|13855.3|13856.6|13851.1|408
1583428500000|2020-03-05 17:15:00|13858.4|13852.4|13858.7|13852.7|13859.4|13854.9|13856.3|13851.9|257
1583428800000|2020-03-05 17:20:00|13858.8|13852.8|13858.1|13855.1|13859.4|13855.1|13857.2|13852|253
1583429100000|2020-03-05 17:25:00|13858|13855|13858.9|13852.9|13859.6|13855.3|13856.7|13852|266
1583429400000|2020-03-05 17:30:00|13858.7|13852.7|13857.8|13851.8|13859|13853.4|13856.3|13851.7|200
1583429700000|2020-03-05 17:35:00|13857.9|13851.9|13860.8|13854.8|13861.8|13856|13856|13851.6|285
1583430000000|2020-03-05 17:40:00|13860.9|13854.9|13862.4|13856.4|13863.2|13857.2|13858.4|13852.4|422
1583430300000|2020-03-05 17:45:00|13862.3|13856.3|13859.4|13853.4|13863.5|13857.5|13858|13852.8|468
1583430600000|2020-03-05 17:50:00|13859.3|13853.3|13858.2|13852.2|13859.9|13855.5|13855|13849.6|417
1583430900000|2020-03-05 17:55:00|13858.1|13852.1|13857.4|13851.4|13858.9|13853|13854.9|13850|394
1583431200000|2020-03-05 18:00:00|13857.5|13851.5|13858.5|13852.5|13859.5|13853.5|13855.8|13850.8|390
1583431500000|2020-03-05 18:05:00|13858.4|13852.4|13857.5|13851.5|13859|13853|13856.9|13850.9|275
1583431800000|2020-03-05 18:10:00|13857.1|13851.1|13858.2|13852.2|13858.7|13853.8|13855.7|13851|316
1583432100000|2020-03-05 18:15:00|13858.3|13852.3|13859.7|13853.7|13859.7|13855.3|13856.1|13851.4|350
1583432400000|2020-03-05 18:20:00|13859.8|13853.8|13859|13853|13860.4|13855.7|13857.6|13853|252
1583432700000|2020-03-05 18:25:00|13859.2|13853.2|13857.2|13854.2|13859.5|13854.9|13856.6|13852.1|245
1583433000000|2020-03-05 18:30:00|13858.4|13852.4|13861.1|13855.1|13861.2|13856.3|13856.6|13852|347
1583433300000|2020-03-05 18:35:00|13860.8|13854.8|13861.2|13855.2|13861.6|13856|13858.6|13853.8|299
1583433600000|2020-03-05 18:40:00|13861.1|13855.1|13860.8|13854.8|13861.3|13856.7|13858.5|13853.8|340
1583433900000|2020-03-05 18:45:00|13860.9|13854.9|13858.9|13855.9|13861.1|13856.6|13858.7|13853.7|371
1583434200000|2020-03-05 18:50:00|13860.1|13854.1|13862.8|13856.8|13863.6|13858.7|13859.9|13853.9|377
1583434500000|2020-03-05 18:55:00|13862.9|13856.9|13863.1|13857.1|13863.8|13858.8|13861.4|13856.5|322
1583434800000|2020-03-05 19:00:00|13863|13857|13863.3|13857.3|13864.2|13859.4|13862.1|13856.6|346
1583435100000|2020-03-05 19:05:00|13863.4|13857.4|13863.9|13857.9|13864.2|13859.9|13861.4|13856.7|180
1583435400000|2020-03-05 19:10:00|13864|13858|13863.5|13857.5|13864.3|13859.9|13862.5|13856.8|228
1583435700000|2020-03-05 19:15:00|13863.6|13857.6|13864.2|13858.2|13864.4|13859.7|13862.2|13856.8|206
1583436000000|2020-03-05 19:20:00|13864.1|13858.1|13866.9|13860.9|13867|13862.4|13862.5|13857.8|213
1583436300000|2020-03-05 19:25:00|13866.8|13860.8|13864.8|13858.8|13867|13862.2|13863|13858.5|230
1583436600000|2020-03-05 19:30:00|13864.9|13858.9|13864.7|13858.7|13866.3|13861.4|13863|13858.4|212
1583436900000|2020-03-05 19:35:00|13864.8|13858.8|13864.1|13858.1|13865.3|13860.4|13862.2|13857.6|225
1583437200000|2020-03-05 19:40:00|13864.5|13858.5|13862.2|13859.2|13864.6|13859.7|13861.6|13856.9|218
1583437500000|2020-03-05 19:45:00|13862.1|13859.1|13861.9|13858.9|13864|13859.5|13861.6|13857|183
1583437800000|2020-03-05 19:50:00|13863.5|13857.5|13864.3|13858.3|13864.5|13858.5|13863.2|13857.2|254
1583438100000|2020-03-05 19:55:00|13864.2|13858.2|13862.8|13856.8|13864.4|13859.3|13860.3|13855.8|303
1583438400000|2020-03-05 20:00:00|13862.9|13856.9|13864.1|13858.1|13864.6|13859.7|13862.3|13856.8|310
1583438700000|2020-03-05 20:05:00|13864.3|13858.3|13863.3|13857.3|13864.3|13858.3|13863.1|13857.1|244
1583439000000|2020-03-05 20:10:00|13863.2|13857.2|13863.5|13857.5|13864.5|13859.8|13861.4|13855.9|321
1583439300000|2020-03-05 20:15:00|13863.6|13857.6|13859.4|13853.4|13863.6|13859|13859.2|13853.2|266
1583439600000|2020-03-05 20:20:00|13859.5|13853.5|13860.9|13854.9|13861.7|13855.7|13859.4|13853.4|364
1583439900000|2020-03-05 20:25:00|13860.7|13854.7|13858.1|13852.1|13860.8|13854.8|13857.8|13851.8|333
1583440200000|2020-03-05 20:30:00|13858|13852|13854.4|13848.4|13858.2|13852.2|13853.6|13848.4|313
1583440500000|2020-03-05 20:35:00|13854.8|13848.8|13853.8|13847.8|13854.8|13848.8|13853.5|13847.5|283
1583440800000|2020-03-05 20:40:00|13853.7|13847.7|13854.3|13848.3|13854.5|13848.5|13853.6|13847.6|263
1583441100000|2020-03-05 20:45:00|13854.4|13848.4|13854.1|13848.1|13854.5|13850|13852.8|13846.8|197
1583441400000|2020-03-05 20:50:00|13854.2|13848.2|13854|13848|13854.5|13848.7|13851.6|13846.9|258
1583441700000|2020-03-05 20:55:00|13853.9|13847.9|13852.1|13846.1|13853.9|13848.7|13851.2|13845.7|242
1583442000000|2020-03-05 21:00:00|13852.2|13846.2|13850.4|13844.4|13852.2|13846.2|13849.6|13843.6|155
1583442300000|2020-03-05 21:05:00|13850.2|13844.2|13848.8|13842.8|13850.5|13844.5|13848.6|13842.6|170
1583442600000|2020-03-05 21:10:00|13848.7|13842.7|13851.1|13845.1|13851.4|13845.4|13847.2|13842.6|193
1583442900000|2020-03-05 21:15:00|13851|13845|13850.4|13844.4|13851.4|13845.4|13850.1|13844.1|130
1583443200000|2020-03-05 21:20:00|13850.3|13844.3|13849.9|13843.9|13850.7|13844.7|13849.7|13843.7|88
1583443500000|2020-03-05 21:25:00|13849.8|13843.8|13849.4|13843.4|13849.9|13843.9|13848.9|13842.9|146
1583443800000|2020-03-05 21:30:00|13849.3|13843.3|13847.9|13841.9|13849.5|13843.5|13847.9|13841.9|105
1583444100000|2020-03-05 21:35:00|13848.4|13842.4|13835.8|13829.8|13848.4|13842.9|13835.1|13829.1|276
1583444400000|2020-03-05 21:40:00|13836|13830|13836.1|13830.1|13837|13831|13832.9|13826.9|189
1583444700000|2020-03-05 21:45:00|13834.9|13828.8|13832.9|13826.9|13834.9|13828.8|13832.7|13825.8|175
1583445000000|2020-03-05 21:50:00|13833.7|13826.6|13835.7|13828.4|13836.2|13829.5|13833.4|13826.2|305
1583445300000|2020-03-05 21:55:00|13835.5|13828.7|13835.1|13825.3|13836.4|13828.9|13833.7|13823.9|223
1583445600000|2020-03-05 22:00:00|13834.6|13825.7|13834.8|13824.4|13835.2|13825.7|13834.3|13824.4|15
1583445900000|2020-03-05 22:05:00|13834.5|13824.7|13834.6|13824.9|13835.6|13825.4|13833.2|13823.8|94
1583446200000|2020-03-05 22:10:00|13834.5|13825|13834.3|13824.7|13835.9|13826.1|13833.2|13824|94
1583446500000|2020-03-05 22:15:00|13834.8|13824.8|13833.2|13825.2|13836|13825.2|13833.2|13824|92
1583446800000|2020-03-05 22:20:00|13834.1|13824.9|13834.4|13824.7|13836.1|13825.9|13833.2|13822.8|94
1583447100000|2020-03-05 22:25:00|13834.6|13824.6|13834.5|13825.7|13836.7|13826.5|13833.2|13824.1|128
1583447400000|2020-03-05 22:30:00|13834.8|13825.6|13834.5|13825.8|13836|13827.1|13833.2|13824.5|163
1583447700000|2020-03-05 22:35:00|13834.2|13825.7|13834.7|13825.7|13835.8|13826.6|13833.2|13825|154
1583448000000|2020-03-05 22:40:00|13834.9|13825.8|13834.7|13825.8|13835.8|13827.1|13833.2|13824.8|147
1583448300000|2020-03-05 22:45:00|13834.8|13826|13835.1|13825.4|13836|13826.9|13832.7|13824.5|148
1583448600000|2020-03-05 22:50:00|13835.2|13824.6|13834.3|13825.1|13835.4|13826.9|13832.9|13824.4|143
1583448900000|2020-03-05 22:55:00|13833.5|13825.2|13835.2|13825.1|13836.4|13829.4|13833.2|13824.7|118
1583449200000|2020-03-05 23:00:00|13835.1|13825.2|13834.1|13827.4|13835.1|13828.7|13832.8|13825.2|154
1583449500000|2020-03-05 23:05:00|13834.3|13827.2|13833.5|13826.6|13835.2|13828.2|13832.7|13825.9|187
1583449800000|2020-03-05 23:10:00|13832.8|13826.8|13834|13827.3|13834|13827.7|13832.5|13826.5|80
1583450100000|2020-03-05 23:15:00|13834.2|13826.6|13833.6|13827.6|13834.4|13828|13832.9|13826.6|171
1583450400000|2020-03-05 23:20:00|13833.5|13827.5|13833.3|13827.3|13834.2|13827.9|13833.3|13827.3|58
1583450700000|2020-03-05 23:25:00|13833.6|13827.6|13833.3|13827.3|13834.3|13828.1|13833|13826.9|134
1583451000000|2020-03-05 23:30:00|13833.6|13827.6|13837.9|13831.9|13838.6|13832.6|13832.6|13826.6|184
1583451300000|2020-03-05 23:35:00|13837.7|13831.7|13839.2|13833.2|13840.3|13834.3|13836.4|13830.4|140
1583451600000|2020-03-05 23:40:00|13839.1|13833.1|13840.3|13834.3|13841.6|13835.6|13839|13833|146
1583451900000|2020-03-05 23:45:00|13840.4|13834.4|13840|13834|13843.9|13837.9|13839.6|13833.6|212
1583452200000|2020-03-05 23:50:00|13840.1|13834.1|13840|13834|13840.1|13834.1|13838.5|13832.5|105
1583452500000|2020-03-05 23:55:00|13839.8|13833.8|13841.2|13835.2|13842.4|13836.4|13839.5|13833.5|131
1583366400000|2020-03-05 00:00:00|13853.9|13847.9|13847.5|13841.5|13856.5|13850.5|13840.1|13834.1|573
1583366700000|2020-03-05 00:05:00|13847.6|13841.6|13854.6|13848.6|13857.1|13851.1|13847.4|13841.4|406
1583367000000|2020-03-05 00:10:00|13854.5|13848.5|13852.8|13846.8|13854.8|13848.8|13848.9|13842.9|263
1583367300000|2020-03-05 00:15:00|13852.9|13846.9|13849.5|13843.5|13853|13847|13849.4|13843.4|253
1583367600000|2020-03-05 00:20:00|13849.6|13843.6|13853.7|13847.7|13855.2|13849.2|13847.1|13841.2|284
1583367900000|2020-03-05 00:25:00|13853.2|13847.2|13850.6|13844.6|13855.1|13849.1|13850.1|13844.6|222
1583368200000|2020-03-05 00:30:00|13850.7|13844.7|13851.8|13845.8|13854|13848|13849.7|13843.8|313
1583368500000|2020-03-05 00:35:00|13851.7|13845.7|13852.9|13846.9|13853.2|13847.6|13850.5|13845.5|142
1583368800000|2020-03-05 00:40:00|13853.1|13847.1|13849|13843|13853.5|13847.9|13843.6|13837.6|392
1583369100000|2020-03-05 00:45:00|13849.1|13843.1|13850.9|13844.9|13851.1|13846.5|13847.6|13842.2|221
1583369400000|2020-03-05 00:50:00|13851|13845|13852.2|13846.2|13853.6|13847.6|13849.5|13844.8|239
1583369700000|2020-03-05 00:55:00|13852.1|13846.1|13849.9|13843.9|13854.1|13848.1|13849.8|13843.8|224
1583370000000|2020-03-05 01:00:00|13850.2|13844.2|13853.8|13847.8|13855.8|13849.8|13850|13844|387
1583370300000|2020-03-05 01:05:00|13854.1|13848.1|13854.7|13848.7|13857.5|13851.5|13853.8|13847.8|433
1583370600000|2020-03-05 01:10:00|13854.8|13848.8|13857.6|13851.6|13857.7|13851.7|13852.6|13847.5|370
1583370900000|2020-03-05 01:15:00|13857.3|13851.3|13862.3|13856.3|13864.7|13858.7|13857|13851.1|414
1583371200000|2020-03-05 01:20:00|13862.4|13856.4|13859|13856|13862.4|13857|13858.7|13853.3|197
1583371500000|2020-03-05 01:25:00|13858.9|13855.9|13863.6|13857.6|13864.6|13860|13858.9|13854.9|208
1583371800000|2020-03-05 01:30:00|13863.5|13857.5|13863|13860|13865.1|13860.2|13861.8|13857.4|165
1583372100000|2020-03-05 01:35:00|13862.9|13859.9|13862.5|13856.5|13865.4|13861.4|13861.7|13856.2|305
1583372400000|2020-03-05 01:40:00|13862.4|13856.4|13858.7|13852.7|13862.6|13857.8|13858.5|13852.5|271
1583372700000|2020-03-05 01:45:00|13858.8|13852.8|13859.3|13853.3|13860.8|13856.3|13857.7|13852.5|305
1583373000000|2020-03-05 01:50:00|13859.2|13853.2|13857|13851|13860.8|13856.1|13856.7|13850.7|315
1583373300000|2020-03-05 01:55:00|13857.1|13851.1|13858.4|13852.4|13858.5|13852.5|13853.4|13848.8|362
1583373600000|2020-03-05 02:00:00|13858.2|13852.2|13857.9|13854.9|13859.4|13855|13857.3|13852.1|259
1583373900000|2020-03-05 02:05:00|13858|13855|13864.4|13858.4|13865.5|13859.5|13857.9|13853.2|350
1583374200000|2020-03-05 02:10:00|13864.3|13858.3|13863.5|13857.5|13864.6|13860.1|13861.2|13856.7|268
1583374500000|2020-03-05 02:15:00|13862.1|13859.1|13862.4|13856.4|13863.9|13859.4|13861.5|13855.5|297
1583374800000|2020-03-05 02:20:00|13862.5|13856.5|13859.9|13856.9|13864.2|13858.5|13859.8|13855.3|229
1583375100000|2020-03-05 02:25:00|13859.8|13856.8|13858.7|13852.7|13861.5|13857.1|13855.7|13851.5|207
1583375400000|2020-03-05 02:30:00|13858.5|13852.5|13856.3|13853.3|13859.5|13855.1|13856.2|13851.5|226
1583375700000|2020-03-05 02:35:00|13857.5|13851.5|13864|13858|13864|13858.3|13855.8|13851.4|256
1583376000000|2020-03-05 02:40:00|13864.1|13858.1|13859.6|13853.6|13864.2|13859.2|13857.8|13853.4|352
1583376300000|2020-03-05 02:45:00|13858|13855|13858|13852|13859.8|13855.2|13855.9|13851.4|332
1583376600000|2020-03-05 02:50:00|13858.1|13852.1|13862.2|13856.2|13863.2|13858.9|13856.3|13851|368
1583376900000|2020-03-05 02:55:00|13862.3|13856.3|13859.9|13856.9|13863.6|13859.2|13859.8|13855.3|315
1583377200000|2020-03-05 03:00:00|13859.8|13856.8|13860|13857|13862.5|13858|13859.2|13855.4|208
1583377500000|2020-03-05 03:05:00|13859.9|13856.9|13858.9|13855.9|13862|13857.5|13858.6|13854|185
1583377800000|2020-03-05 03:10:00|13858.8|13855.8|13862.3|13856.3|13863.1|13858|13857.2|13853|211
1583378100000|2020-03-05 03:15:00|13862.4|13856.4|13860.5|13857.5|13862.7|13858.1|13859.5|13855.1|186
1583378400000|2020-03-05 03:20:00|13860.6|13857.6|13861.7|13858.7|13863.3|13858.9|13860.5|13856.5|149
1583378700000|2020-03-05 03:25:00|13863.2|13857.2|13862|13859|13864.5|13859.7|13861.2|13856.7|213
1583379000000|2020-03-05 03:30:00|13863.4|13857.4|13860.4|13857.4|13863.9|13859.3|13859.6|13855.6|191
1583379300000|2020-03-05 03:35:00|13860.3|13857.3|13862.1|13856.1|13862.3|13857.9|13860.1|13855|155
1583379600000|2020-03-05 03:40:00|13860.6|13857.6|13860.9|13857.9|13862.6|13858|13860|13855.5|183
1583379900000|2020-03-05 03:45:00|13860.8|13857.8|13865.8|13859.8|13866|13860.1|13860.7|13856.1|233
1583380200000|2020-03-05 03:50:00|13865.7|13859.7|13865.4|13862.4|13866.9|13862.4|13863.8|13858.9|179
1583380500000|2020-03-05 03:55:00|13865.1|13862.1|13866.2|13863.2|13866.8|13863.3|13864.8|13860.6|142
1583380800000|2020-03-05 04:00:00|13866.1|13863.1|13864.3|13861.3|13867|13863.2|13864|13859.6|174
1583381100000|2020-03-05 04:05:00|13864.2|13861.2|13863.9|13860.9|13865.5|13861.5|13863.8|13859.4|87
1583381400000|2020-03-05 04:10:00|13864|13861|13863.1|13860.1|13864.3|13861.3|13862.5|13858|103
1583381700000|2020-03-05 04:15:00|13863|13860|13865|13862|13867.1|13862.6|13863|13859.6|188
1583382000000|2020-03-05 04:20:00|13864.9|13861.9|13863.6|13860.6|13865.9|13861.9|13862.9|13858.6|213
1583382300000|2020-03-05 04:25:00|13863.7|13860.7|13864|13861|13866.1|13861.7|13863.5|13859.1|122
1583382600000|2020-03-05 04:30:00|13863.9|13860.9|13863.3|13860.3|13865.2|13860.9|13862|13858.5|218
1583382900000|2020-03-05 04:35:00|13863.4|13860.4|13864.1|13858.1|13865|13860.5|13862.5|13858|174
1583383200000|2020-03-05 04:40:00|13864|13858|13864.3|13858.3|13864.9|13860.2|13862.1|13857.8|174
1583383500000|2020-03-05 04:45:00|13864.2|13858.2|13864.9|13858.9|13865.4|13860.9|13862.5|13857.9|152
1583383800000|2020-03-05 04:50:00|13865|13859|13863.1|13860.1|13865.4|13860.7|13861.8|13858.1|125
1583384100000|2020-03-05 04:55:00|13864.6|13858.6|13864.2|13858.2|13864.9|13860.3|13862.4|13857.8|105
1583384400000|2020-03-05 05:00:00|13864.1|13858.1|13862.5|13859.5|13864.2|13859.5|13861.5|13857.3|167
1583384700000|2020-03-05 05:05:00|13862.6|13859.6|13864.3|13858.3|13864.4|13859.9|13862.4|13857.8|87
1583385000000|2020-03-05 05:10:00|13864.2|13858.2|13857.2|13854.2|13864.4|13859.3|13857.2|13852.8|260
1583385300000|2020-03-05 05:15:00|13856.9|13853.9|13855.2|13852.2|13858.6|13854|13854.9|13850.5|171
1583385600000|2020-03-05 05:20:00|13855.3|13852.3|13858.3|13852.3|13858.4|13854|13855.1|13851.1|134
1583385900000|2020-03-05 05:25:00|13858.2|13852.2|13855|13852|13858.3|13854|13854.8|13850.3|136
1583386200000|2020-03-05 05:30:00|13854.9|13851.9|13856|13853|13858.7|13854.5|13853.7|13849.2|295
1583386500000|2020-03-05 05:35:00|13855.9|13852.9|13852.9|13849.9|13858.4|13854.1|13852.9|13848.7|194
1583386800000|2020-03-05 05:40:00|13852.8|13849.8|13854.1|13851.1|13855.7|13851.3|13851.1|13846.6|283
1583387100000|2020-03-05 05:45:00|13854.2|13851.2|13850.2|13844.2|13856.7|13852.2|13848.2|13843.4|280
1583387400000|2020-03-05 05:50:00|13850.1|13844.1|13851.2|13845.2|13851.9|13847.3|13848.8|13843.6|263
1583387700000|2020-03-05 05:55:00|13851.3|13845.3|13847.9|13844.9|13851.5|13845.5|13845.2|13840.7|416
1583388000000|2020-03-05 06:00:00|13848|13845|13847|13844|13850.7|13846|13845.8|13841.2|389
1583388300000|2020-03-05 06:05:00|13847.1|13844.1|13846.5|13840.5|13848.1|13844.1|13844.9|13840.4|230
1583388600000|2020-03-05 06:10:00|13846.6|13840.6|13843.5|13840.5|13846.8|13842.4|13843.1|13838.5|246
1583388900000|2020-03-05 06:15:00|13843.4|13840.4|13844.9|13838.9|13846|13841.6|13842.9|13838.7|260
1583389200000|2020-03-05 06:20:00|13843.4|13840.4|13844.7|13841.7|13846.7|13842.2|13843.3|13838.8|294
1583389500000|2020-03-05 06:25:00|13844.6|13841.6|13845.3|13842.3|13846.7|13842.5|13844.3|13839.7|223
1583389800000|2020-03-05 06:30:00|13845.2|13842.2|13845|13839|13846.5|13842.3|13843|13838.6|262
1583390100000|2020-03-05 06:35:00|13844.9|13838.9|13846.6|13840.6|13847.4|13842.9|13844.6|13838.6|357
1583390400000|2020-03-05 06:40:00|13846.7|13840.7|13848|13845|13850.3|13845.8|13843.7|13839.1|329
1583390700000|2020-03-05 06:45:00|13848.1|13845.1|13855.4|13849.4|13856.5|13850.5|13847.8|13843.4|384
1583391000000|2020-03-05 06:50:00|13855.5|13849.5|13858.1|13852.1|13858.5|13852.5|13851.9|13846.1|409
1583391300000|2020-03-05 06:55:00|13858.2|13852.2|13857|13854|13858.6|13854.3|13855.6|13851|303
1583391600000|2020-03-05 07:00:00|13856.7|13853.7|13860.1|13854.1|13861.6|13857.1|13856.4|13851.8|343
1583391900000|2020-03-05 07:05:00|13860.2|13854.2|13860|13857|13861.5|13857.1|13857.9|13853.6|318
1583392200000|2020-03-05 07:10:00|13859.9|13856.9|13859.3|13853.3|13860.4|13857.2|13856.9|13852.4|251
1583392500000|2020-03-05 07:15:00|13859.2|13853.2|13857.1|13851.1|13860.4|13855.8|13854.4|13850|251
1583392800000|2020-03-05 07:20:00|13855.6|13852.6|13860.8|13854.8|13861.1|13857.2|13855.4|13850.9|225
1583393100000|2020-03-05 07:25:00|13860.7|13854.7|13858.5|13852.5|13861|13856.5|13855.8|13851.1|218
1583393400000|2020-03-05 07:30:00|13858.6|13852.6|13858.6|13855.6|13860.4|13856|13857.3|13852.5|200
1583393700000|2020-03-05 07:35:00|13858.7|13855.7|13858.7|13852.7|13860.1|13856|13855.4|13851.1|282
1583394000000|2020-03-05 07:40:00|13858.6|13852.6|13857.5|13854.5|13860.2|13855.9|13856.9|13852.6|243
1583394300000|2020-03-05 07:45:00|13857.6|13854.6|13859.5|13856.5|13859.5|13856.5|13857.4|13852.8|178
1583394600000|2020-03-05 07:50:00|13859.4|13856.4|13865.9|13859.9|13866.2|13861.4|13859.3|13854.9|296
1583394900000|2020-03-05 07:55:00|13866|13860|13863.6|13860.6|13866.1|13862.1|13863.1|13858.7|311
1583395200000|2020-03-05 08:00:00|13863.7|13860.7|13863.7|13860.7|13865.2|13860.8|13860.7|13856.9|403
1583395500000|2020-03-05 08:05:00|13863.6|13860.6|13861.4|13858.4|13865.9|13861.5|13861.1|13856.9|357
1583395800000|2020-03-05 08:10:00|13861.5|13858.5|13859.4|13856.4|13861.6|13858.6|13859|13855|238
1583396100000|2020-03-05 08:15:00|13859.3|13856.3|13860.4|13857.4|13860.5|13857.5|13858.8|13855.8|196
1583396400000|2020-03-05 08:20:00|13860.3|13857.3|13861|13858|13862.4|13858.5|13860.3|13856|237
1583396700000|2020-03-05 08:25:00|13860.9|13857.9|13864.1|13861.1|13866.1|13862|13860.6|13856.9|298
1583397000000|2020-03-05 08:30:00|13864.3|13861.3|13869.1|13863.1|13869.3|13864.8|13864|13860|319
1583397300000|2020-03-05 08:35:00|13869|13863|13871|13868|13872.9|13868.2|13867.1|13862.7|336
1583397600000|2020-03-05 08:40:00|13870.9|13867.9|13877.7|13874.7|13877.8|13874.8|13869.8|13866.8|238
1583397900000|2020-03-05 08:45:00|13877.9|13874.9|13874.9|13871.9|13880|13877|13874.9|13871.9|265
1583398200000|2020-03-05 08:50:00|13875|13872|13876.1|13873.1|13877.5|13873.5|13872.8|13869.8|303
1583398500000|2020-03-05 08:55:00|13876.2|13873.2|13871.5|13868.5|13877|13873.2|13870.4|13866.1|313
1583398800000|2020-03-05 09:00:00|13871.6|13868.6|13864.9|13861.9|13873.3|13869.3|13864.7|13861.7|327
1583399100000|2020-03-05 09:05:00|13866.5|13860.5|13865|13862|13869.5|13865|13864.7|13860.3|365
1583399400000|2020-03-05 09:10:00|13864.9|13861.9|13861.7|13858.7|13866.4|13862.2|13861.2|13856.6|284
1583399700000|2020-03-05 09:15:00|13861.6|13858.6|13860.3|13854.3|13862.3|13858.6|13857.7|13853.9|237
1583400000000|2020-03-05 09:20:00|13860.4|13854.4|13860.4|13857.4|13861.9|13858.2|13857.5|13853.1|257
1583400300000|2020-03-05 09:25:00|13860.5|13857.5|13860|13857|13861|13857.5|13858.8|13855|206
1583400600000|2020-03-05 09:30:00|13860.1|13857.1|13856.3|13853.3|13861.3|13857.2|13854.9|13851.1|201
1583400900000|2020-03-05 09:35:00|13857.3|13851.3|13855.2|13852.2|13857.3|13853.3|13854.5|13850.5|216
1583401200000|2020-03-05 09:40:00|13855.3|13852.3|13851.6|13848.6|13857.5|13854.2|13850.1|13845.1|288
1583401500000|2020-03-05 09:45:00|13851.5|13848.5|13852.4|13849.4|13855|13850.6|13850.5|13847.5|253
1583401800000|2020-03-05 09:50:00|13852.3|13849.3|13852.7|13849.7|13855|13850.7|13851|13846.7|217
1583402100000|2020-03-05 09:55:00|13852.5|13849.5|13851.1|13848.1|13855|13850.6|13850.9|13847.5|213
1583402400000|2020-03-05 10:00:00|13851|13848|13848.5|13845.5|13853|13848.6|13847.1|13842.8|261
1583402700000|2020-03-05 10:05:00|13850|13844|13850.5|13847.5|13851.9|13848.1|13849|13843.9|197
1583403000000|2020-03-05 10:10:00|13850.6|13847.6|13852|13849|13853.1|13849|13850.2|13846|217
1583403300000|2020-03-05 10:15:00|13852.2|13849.2|13854.1|13851.1|13855.6|13851.4|13851.9|13848.7|227
1583403600000|2020-03-05 10:20:00|13854.2|13851.2|13850|13847|13854.2|13851.2|13849.9|13846.2|231
1583403900000|2020-03-05 10:25:00|13849.9|13846.9|13853.5|13847.5|13853.8|13849.4|13849.9|13846.9|224
1583404200000|2020-03-05 10:30:00|13853.4|13847.4|13850.4|13847.4|13853.4|13848.5|13850.1|13845.9|236
1583404500000|2020-03-05 10:35:00|13850.5|13847.5|13853.2|13850.2|13853.8|13850.3|13850.2|13845.9|173
1583404800000|2020-03-05 10:40:00|13853.3|13850.3|13854.4|13851.4|13854.9|13851.9|13853.1|13850.1|132
1583405100000|2020-03-05 10:45:00|13854.3|13851.3|13855.3|13849.3|13856.8|13852.8|13852.5|13848.1|274
1583405400000|2020-03-05 10:50:00|13855.4|13849.4|13860.7|13854.7|13861.1|13856.6|13853.6|13849|303
1583405700000|2020-03-05 10:55:00|13860.6|13854.6|13854.1|13851.1|13861.1|13856.3|13853.2|13850.2|319
1583406000000|2020-03-05 11:00:00|13854.2|13851.2|13856|13850|13856.1|13851.8|13851.2|13846.5|318
1583406300000|2020-03-05 11:05:00|13855.8|13849.8|13858.1|13852.1|13858.9|13854.3|13853.6|13849.1|369
1583406600000|2020-03-05 11:10:00|13858|13852|13859.4|13853.4|13859.4|13855.1|13856.1|13851.6|242
1583406900000|2020-03-05 11:15:00|13859.5|13853.5|13860.2|13854.2|13860.7|13856.2|13857|13852.6|195
1583407200000|2020-03-05 11:20:00|13860.1|13854.1|13859.9|13853.9|13861.1|13856.5|13858.2|13853.8|202
1583407500000|2020-03-05 11:25:00|13860|13854|13860.2|13857.2|13861.3|13857.5|13858|13853.5|181
1583407800000|2020-03-05 11:30:00|13860|13857|13860.7|13854.7|13862.4|13857.2|13858.9|13854.6|241
1583408100000|2020-03-05 11:35:00|13859.1|13856.1|13859.9|13856.9|13862.1|13857.6|13858.8|13854.3|290
1583408400000|2020-03-05 11:40:00|13859.6|13856.6|13859.3|13853.3|13861.5|13856.7|13856.1|13851.6|243
1583408700000|2020-03-05 11:45:00|13859.2|13853.2|13862|13856|13862.5|13857.7|13857.9|13853.2|148
1583409000000|2020-03-05 11:50:00|13862.1|13856.1|13863.5|13857.5|13863.7|13858.7|13860.6|13855.1|164
1583409300000|2020-03-05 11:55:00|13863.4|13857.4|13860.9|13857.9|13863.4|13858.8|13860.8|13856.1|194
1583409600000|2020-03-05 12:00:00|13860.8|13857.8|13864.2|13858.2|13865.3|13859.3|13860.8|13856.6|168
1583409900000|2020-03-05 12:05:00|13864.1|13858.1|13860.4|13854.4|13864.1|13859|13858|13853|223
1583410200000|2020-03-05 12:10:00|13860.3|13854.3|13858.8|13852.8|13860.7|13855.8|13857.7|13852.7|184
1583410500000|2020-03-05 12:15:00|13858.9|13852.9|13854.6|13848.6|13859|13853.5|13852.8|13847.9|271
1583410800000|2020-03-05 12:20:00|13854.5|13848.5|13855|13849|13855.6|13851.2|13853.4|13848.1|231
1583411100000|2020-03-05 12:25:00|13854.9|13848.9|13861.2|13855.2|13861.9|13857.5|13853.5|13848.8|369
1583411400000|2020-03-05 12:30:00|13861.1|13855.1|13857.4|13851.4|13861.9|13857.5|13855.9|13851|235
1583411700000|2020-03-05 12:35:00|13857.3|13851.3|13856.2|13850.2|13858.3|13854.2|13854.6|13850|209
1583412000000|2020-03-05 12:40:00|13856.3|13850.3|13854.3|13851.3|13856.5|13852|13852.6|13848.1|182
1583412300000|2020-03-05 12:45:00|13854.4|13851.4|13856.3|13850.3|13857.5|13853.2|13853.7|13849.3|225
1583412600000|2020-03-05 12:50:00|13854.9|13851.9|13854|13848|13856.9|13852.3|13852.7|13847.9|232
1583412900000|2020-03-05 12:55:00|13853.9|13847.9|13850.6|13847.6|13853.9|13848.6|13848.6|13844.2|293
1583413200000|2020-03-05 13:00:00|13850.7|13847.7|13851.3|13845.3|13853.6|13848.3|13849.4|13844.8|453
1583413500000|2020-03-05 13:05:00|13851.2|13845.2|13853.9|13847.9|13854|13848.5|13847.9|13843.2|385
1583413800000|2020-03-05 13:10:00|13854|13848|13853.2|13850.2|13856.1|13851.4|13850.3|13845.5|333
1583414100000|2020-03-05 13:15:00|13855|13849|13856|13850|13857.5|13852.9|13853.9|13848.9|269
1583414400000|2020-03-05 13:20:00|13855.9|13849.9|13856.2|13850.2|13857.9|13853.5|13853.6|13848.8|346
1583414700000|2020-03-05 13:25:00|13856.3|13850.3|13855.5|13849.5|13860.9|13855.7|13854.8|13849.2|245
1583415000000|2020-03-05 13:30:00|13855.6|13849.6|13854.4|13848.4|13857|13851.9|13852.6|13847.2|344
1583415300000|2020-03-05 13:35:00|13854.5|13848.5|13855.2|13849.2|13856.9|13852.6|13853.1|13848.3|397
1583415600000|2020-03-05 13:40:00|13855.3|13849.3|13854.7|13848.7|13855.9|13851.2|13852.2|13847.7|332
1583415900000|2020-03-05 13:45:00|13854.6|13848.6|13853.8|13847.8|13855.2|13849.9|13850.8|13845.1|366
1583416200000|2020-03-05 13:50:00|13853.9|13847.9|13858|13852|13858|13853.4|13851.7|13847.1|280
1583416500000|2020-03-05 13:55:00|13857.9|13851.9|13855|13852|13858.2|13853.7|13854.7|13850.4|251
1583416800000|2020-03-05 14:00:00|13855.7|13852.7|13858.8|13855.8|13860.7|13855.9|13855.7|13851.2|282
1583417100000|2020-03-05 14:05:00|13860.3|13854.3|13859.1|13853.1|13862|13857.6|13857.3|13852.7|372
1583417400000|2020-03-05 14:10:00|13859.2|13853.2|13861|13858|13862.6|13858.5|13858|13853.2|361
1583417700000|2020-03-05 14:15:00|13860.8|13857.8|13860.8|13854.8|13862.5|13859|13857.7|13853.8|264
1583418000000|2020-03-05 14:20:00|13860.9|13854.9|13856.6|13853.6|13860.9|13856.3|13856.5|13852.2|310
1583418300000|2020-03-05 14:25:00|13856.7|13853.7|13854.8|13848.8|13857.7|13853.7|13851.3|13846.8|383
1583418600000|2020-03-05 14:30:00|13854.5|13848.5|13853.4|13847.4|13857|13852.4|13851.1|13846.9|446
1583418900000|2020-03-05 14:35:00|13853.2|13847.2|13850.9|13847.9|13855.3|13850.8|13850.5|13847.2|325
1583419200000|2020-03-05 14:40:00|13850.8|13847.8|13855|13849|13855.4|13851|13850.6|13847.6|261
1583419500000|2020-03-05 14:45:00|13854.7|13848.7|13853.7|13850.7|13855.8|13851.3|13851.8|13847.3|318
1583419800000|2020-03-05 14:50:00|13853.6|13850.6|13856.9|13850.9|13857.1|13852.7|13853.5|13849.9|353
1583420100000|2020-03-05 14:55:00|13856.8|13850.8|13859.4|13853.4|13859.6|13854.6|13856.4|13850.8|257
1583420400000|2020-03-05 15:00:00|13859.3|13853.3|13857.6|13851.6|13859.4|13853.6|13854.5|13848.5|322
1583420700000|2020-03-05 15:05:00|13857.5|13851.5|13856.4|13850.4|13859.2|13855.9|13854.7|13850|405
1583421000000|2020-03-05 15:10:00|13856.5|13850.5|13857.1|13854.1|13859.5|13854.9|13852.4|13848.2|424
1583421300000|2020-03-05 15:15:00|13857|13854|13856.4|13850.4|13858.1|13854|13854|13849.3|443
1583421600000|2020-03-05 15:20:00|13856.3|13850.3|13858.4|13852.4|13859.5|13854.9|13852.7|13848.4|380
1583421900000|2020-03-05 15:25:00|13858.3|13852.3|13860|13854|13860.3|13855.7|13857|13852.2|279
1583422200000|2020-03-05 15:30:00|13859.9|13853.9|13862.1|13859.1|13862.7|13859.2|13857.5|13853|330
1583422500000|2020-03-05 15:35:00|13862|13859|13863.8|13860.8|13866.2|13861.2|13861.9|13858|333
1583422800000|2020-03-05 15:40:00|13863.6|13860.6|13869.3|13863.3|13870.1|13865.2|13863.5|13858.8|380
1583423100000|2020-03-05 15:45:00|13869.2|13863.2|13867|13861|13869.2|13864.5|13863.2|13858.8|426
1583423400000|2020-03-05 15:50:00|13866.9|13860.9|13859.3|13853.3|13867|13862.3|13857.2|13852.6|424
1583423700000|2020-03-05 15:55:00|13859.4|13853.4|13861.2|13855.2|13862|13856.9|13857.8|13853.1|435
1583424000000|2020-03-05 16:00:00|13861.3|13855.3|13861.8|13855.8|13863.7|13858.7|13859.6|13854.5|402
1583424300000|2020-03-05 16:05:00|13861.7|13855.7|13863.1|13857.1|13864.2|13859.7|13860.5|13854.9|369
1583424600000|2020-03-05 16:10:00|13861.6|13858.6|13862|13856|13866|13861.4|13859.2|13854.1|394
1583424900000|2020-03-05 16:15:00|13862.1|13856.1|13865.8|13859.8|13866.2|13861.8|13859.4|13855|326
1583425200000|2020-03-05 16:20:00|13865.7|13859.7|13865.5|13859.5|13869.7|13864.1|13863.8|13859.3|330
1583425500000|2020-03-05 16:25:00|13865.4|13859.4|13865.2|13859.2|13865.7|13861.1|13862|13857.4|340
1583425800000|2020-03-05 16:30:00|13864.8|13858.8|13862.6|13856.6|13864.9|13860.3|13861.4|13856.3|281
1583426100000|2020-03-05 16:35:00|13862.7|13856.7|13864|13858|13864.1|13858.1|13860.2|13855.7|206
1583426400000|2020-03-05 16:40:00|13863.9|13857.9|13863.2|13857.2|13864.9|13860.1|13860.7|13854.7|386
1583426700000|2020-03-05 16:45:00|13863.3|13857.3|13859.4|13853.4|13863.5|13858|13858.4|13853.1|348
1583427000000|2020-03-05 16:50:00|13859.6|13853.6|13860.5|13854.5|13861|13856.2|13858.8|13853|320
1583427300000|2020-03-05 16:55:00|13860.2|13854.2|13857.1|13851.1|13860.2|13855.3|13854.8|13849.8|318
1583427600000|2020-03-05 17:00:00|13857.2|13851.2|13855.9|13849.9|13857.2|13852.6|13854.7|13849.5|302
1583427900000|2020-03-05 17:05:00|13856|13850|13860.2|13854.2|13860.2|13854.2|13855.5|13849.5|384
1583428200000|2020-03-05 17:10:00|13860.1|13854.1|13858.3|13852.3|13861.3|13855.3|13856.6|13851.1|408
1583428500000|2020-03-05 17:15:00|13858.4|13852.4|13858.7|13852.7|13859.4|13854.9|13856.3|13851.9|257
1583428800000|2020-03-05 17:20:00|13858.8|13852.8|13858.1|13855.1|13859.4|13855.1|13857.2|13852|253
1583429100000|2020-03-05 17:25:00|13858|13855|13858.9|13852.9|13859.6|13855.3|13856.7|13852|266
1583429400000|2020-03-05 17:30:00|13858.7|13852.7|13857.8|13851.8|13859|13853.4|13856.3|13851.7|200
1583429700000|2020-03-05 17:35:00|13857.9|13851.9|13860.8|13854.8|13861.8|13856|13856|13851.6|285
1583430000000|2020-03-05 17:40:00|13860.9|13854.9|13862.4|13856.4|13863.2|13857.2|13858.4|13852.4|422
1583430300000|2020-03-05 17:45:00|13862.3|13856.3|13859.4|13853.4|13863.5|13857.5|13858|13852.8|468
1583430600000|2020-03-05 17:50:00|13859.3|13853.3|13858.2|13852.2|13859.9|13855.5|13855|13849.6|417
1583430900000|2020-03-05 17:55:00|13858.1|13852.1|13857.4|13851.4|13858.9|13853|13854.9|13850|394
1583431200000|2020-03-05 18:00:00|13857.5|13851.5|13858.5|13852.5|13859.5|13853.5|13855.8|13850.8|390
1583431500000|2020-03-05 18:05:00|13858.4|13852.4|13857.5|13851.5|13859|13853|13856.9|13850.9|275
1583431800000|2020-03-05 18:10:00|13857.1|13851.1|13858.2|13852.2|13858.7|13853.8|13855.7|13851|316
1583432100000|2020-03-05 18:15:00|13858.3|13852.3|13859.7|13853.7|13859.7|13855.3|13856.1|13851.4|350
1583432400000|2020-03-05 18:20:00|13859.8|13853.8|13859|13853|13860.4|13855.7|13857.6|13853|252
1583432700000|2020-03-05 18:25:00|13859.2|13853.2|13857.2|13854.2|13859.5|13854.9|13856.6|13852.1|245
1583433000000|2020-03-05 18:30:00|13858.4|13852.4|13861.1|13855.1|13861.2|13856.3|13856.6|13852|347
1583433300000|2020-03-05 18:35:00|13860.8|13854.8|13861.2|13855.2|13861.6|13856|13858.6|13853.8|299
1583433600000|2020-03-05 18:40:00|13861.1|13855.1|13860.8|13854.8|13861.3|13856.7|13858.5|13853.8|340
1583433900000|2020-03-05 18:45:00|13860.9|13854.9|13858.9|13855.9|13861.1|13856.6|13858.7|13853.7|371
1583434200000|2020-03-05 18:50:00|13860.1|13854.1|13862.8|13856.8|13863.6|13858.7|13859.9|13853.9|377
1583434500000|2020-03-05 18:55:00|13862.9|13856.9|13863.1|13857.1|13863.8|13858.8|13861.4|13856.5|322
1583434800000|2020-03-05 19:00:00|13863|13857|13863.3|13857.3|13864.2|13859.4|13862.1|13856.6|346
1583435100000|2020-03-05 19:05:00|13863.4|13857.4|13863.9|13857.9|13864.2|13859.9|13861.4|13856.7|180
1583435400000|2020-03-05 19:10:00|13864|13858|13863.5|13857.5|13864.3|13859.9|13862.5|13856.8|228
1583435700000|2020-03-05 19:15:00|13863.6|13857.6|13864.2|13858.2|13864.4|13859.7|13862.2|13856.8|206
1583436000000|2020-03-05 19:20:00|13864.1|13858.1|13866.9|13860.9|13867|13862.4|13862.5|13857.8|213
1583436300000|2020-03-05 19:25:00|13866.8|13860.8|13864.8|13858.8|13867|13862.2|13863|13858.5|230
1583436600000|2020-03-05 19:30:00|13864.9|13858.9|13864.7|13858.7|13866.3|13861.4|13863|13858.4|212
1583436900000|2020-03-05 19:35:00|13864.8|13858.8|13864.1|13858.1|13865.3|13860.4|13862.2|13857.6|225
1583437200000|2020-03-05 19:40:00|13864.5|13858.5|13862.2|13859.2|13864.6|13859.7|13861.6|13856.9|218
1583437500000|2020-03-05 19:45:00|13862.1|13859.1|13861.9|13858.9|13864|13859.5|13861.6|13857|183
1583437800000|2020-03-05 19:50:00|13863.5|13857.5|13864.3|13858.3|13864.5|13858.5|13863.2|13857.2|254
1583438100000|2020-03-05 19:55:00|13864.2|13858.2|13862.8|13856.8|13864.4|13859.3|13860.3|13855.8|303
1583438400000|2020-03-05 20:00:00|13862.9|13856.9|13864.1|13858.1|13864.6|13859.7|13862.3|13856.8|310
1583438700000|2020-03-05 20:05:00|13864.3|13858.3|13863.3|13857.3|13864.3|13858.3|13863.1|13857.1|244
1583439000000|2020-03-05 20:10:00|13863.2|13857.2|13863.5|13857.5|13864.5|13859.8|13861.4|13855.9|321
1583439300000|2020-03-05 20:15:00|13863.6|13857.6|13859.4|13853.4|13863.6|13859|13859.2|13853.2|266
1583439600000|2020-03-05 20:20:00|13859.5|13853.5|13860.9|13854.9|13861.7|13855.7|13859.4|13853.4|364
1583439900000|2020-03-05 20:25:00|13860.7|13854.7|13858.1|13852.1|13860.8|13854.8|13857.8|13851.8|333
1583440200000|2020-03-05 20:30:00|13858|13852|13854.4|13848.4|13858.2|13852.2|13853.6|13848.4|313
1583440500000|2020-03-05 20:35:00|13854.8|13848.8|13853.8|13847.8|13854.8|13848.8|13853.5|13847.5|283
1583440800000|2020-03-05 20:40:00|13853.7|13847.7|13854.3|13848.3|13854.5|13848.5|13853.6|13847.6|263
1583441100000|2020-03-05 20:45:00|13854.4|13848.4|13854.1|13848.1|13854.5|13850|13852.8|13846.8|197
1583441400000|2020-03-05 20:50:00|13854.2|13848.2|13854|13848|13854.5|13848.7|13851.6|13846.9|258
1583441700000|2020-03-05 20:55:00|13853.9|13847.9|13852.1|13846.1|13853.9|13848.7|13851.2|13845.7|242
1583442000000|2020-03-05 21:00:00|13852.2|13846.2|13850.4|13844.4|13852.2|13846.2|13849.6|13843.6|155
1583442300000|2020-03-05 21:05:00|13850.2|13844.2|13848.8|13842.8|13850.5|13844.5|13848.6|13842.6|170
1583442600000|2020-03-05 21:10:00|13848.7|13842.7|13851.1|13845.1|13851.4|13845.4|13847.2|13842.6|193
1583442900000|2020-03-05 21:15:00|13851|13845|13850.4|13844.4|13851.4|13845.4|13850.1|13844.1|130
1583443200000|2020-03-05 21:20:00|13850.3|13844.3|13849.9|13843.9|13850.7|13844.7|13849.7|13843.7|88
1583443500000|2020-03-05 21:25:00|13849.8|13843.8|13849.4|13843.4|13849.9|13843.9|13848.9|13842.9|146
1583443800000|2020-03-05 21:30:00|13849.3|13843.3|13847.9|13841.9|13849.5|13843.5|13847.9|13841.9|105
1583444100000|2020-03-05 21:35:00|13848.4|13842.4|13835.8|13829.8|13848.4|13842.9|13835.1|13829.1|276
1583444400000|2020-03-05 21:40:00|13836|13830|13836.1|13830.1|13837|13831|13832.9|13826.9|189
1583444700000|2020-03-05 21:45:00|13834.9|13828.8|13832.9|13826.9|13834.9|13828.8|13832.7|13825.8|175
1583445000000|2020-03-05 21:50:00|13833.7|13826.6|13835.7|13828.4|13836.2|13829.5|13833.4|13826.2|305
1583445300000|2020-03-05 21:55:00|13835.5|13828.7|13835.1|13825.3|13836.4|13828.9|13833.7|13823.9|223
1583445600000|2020-03-05 22:00:00|13834.6|13825.7|13834.8|13824.4|13835.2|13825.7|13834.3|13824.4|15
1583445900000|2020-03-05 22:05:00|13834.5|13824.7|13834.6|13824.9|13835.6|13825.4|13833.2|13823.8|94
1583446200000|2020-03-05 22:10:00|13834.5|13825|13834.3|13824.7|13835.9|13826.1|13833.2|13824|94
1583446500000|2020-03-05 22:15:00|13834.8|13824.8|13833.2|13825.2|13836|13825.2|13833.2|13824|92
1583446800000|2020-03-05 22:20:00|13834.1|13824.9|13834.4|13824.7|13836.1|13825.9|13833.2|13822.8|94
1583447100000|2020-03-05 22:25:00|13834.6|13824.6|13834.5|13825.7|13836.7|13826.5|13833.2|13824.1|128
1583447400000|2020-03-05 22:30:00|13834.8|13825.6|13834.5|13825.8|13836|13827.1|13833.2|13824.5|163
1583447700000|2020-03-05 22:35:00|13834.2|13825.7|13834.7|13825.7|13835.8|13826.6|13833.2|13825|154
1583448000000|2020-03-05 22:40:00|13834.9|13825.8|13834.7|13825.8|13835.8|13827.1|13833.2|13824.8|147
1583448300000|2020-03-05 22:45:00|13834.8|13826|13835.1|13825.4|13836|13826.9|13832.7|13824.5|148
1583448600000|2020-03-05 22:50:00|13835.2|13824.6|13834.3|13825.1|13835.4|13826.9|13832.9|13824.4|143
1583448900000|2020-03-05 22:55:00|13833.5|13825.2|13835.2|13825.1|13836.4|13829.4|13833.2|13824.7|118
1583449200000|2020-03-05 23:00:00|13835.1|13825.2|13834.1|13827.4|13835.1|13828.7|13832.8|13825.2|154
1583449500000|2020-03-05 23:05:00|13834.3|13827.2|13833.5|13826.6|13835.2|13828.2|13832.7|13825.9|187
1583449800000|2020-03-05 23:10:00|13832.8|13826.8|13834|13827.3|13834|13827.7|13832.5|13826.5|80
1583450100000|2020-03-05 23:15:00|13834.2|13826.6|13833.6|13827.6|13834.4|13828|13832.9|13826.6|171
1583450400000|2020-03-05 23:20:00|13833.5|13827.5|13833.3|13827.3|13834.2|13827.9|13833.3|13827.3|58
1583450700000|2020-03-05 23:25:00|13833.6|13827.6|13833.3|13827.3|13834.3|13828.1|13833|13826.9|134
1583451000000|2020-03-05 23:30:00|13833.6|13827.6|13837.9|13831.9|13838.6|13832.6|13832.6|13826.6|184
1583451300000|2020-03-05 23:35:00|13837.7|13831.7|13839.2|13833.2|13840.3|13834.3|13836.4|13830.4|140
1583451600000|2020-03-05 23:40:00|13839.1|13833.1|13840.3|13834.3|13841.6|13835.6|13839|13833|146
1583451900000|2020-03-05 23:45:00|13840.4|13834.4|13840|13834|13843.9|13837.9|13839.6|13833.6|212
1583452200000|2020-03-05 23:50:00|13840.1|13834.1|13840|13834|13840.1|13834.1|13838.5|13832.5|105
1583452500000|2020-03-05 23:55:00|13839.8|13833.8|13841.2|13835.2|13842.4|13836.4|13839.5|13833.5|131
1583452800000|2020-03-06 00:00:00|13840.8|13834.8|13842.8|13836.8|13843.4|13838.8|13839.8|13833.8|237
1583453100000|2020-03-06 00:05:00|13842.7|13836.7|13840.8|13834.8|13843.5|13838.4|13840.4|13834.4|248
1583453400000|2020-03-06 00:10:00|13840.5|13834.5|13839.3|13833.3|13840.9|13834.9|13838.6|13832.6|161
1583453700000|2020-03-06 00:15:00|13839.2|13833.2|13841.6|13835.6|13841.9|13835.9|13838.9|13832.9|204
1583454000000|2020-03-06 00:20:00|13841.7|13835.7|13844.5|13838.5|13845.1|13841|13841.3|13835.3|188
1583454300000|2020-03-06 00:25:00|13843|13840|13843.9|13837.9|13845.6|13840|13841.5|13836.9|188
1583454600000|2020-03-06 00:30:00|13844|13838|13841.7|13835.7|13844.4|13838.4|13838.8|13833|223
1583454900000|2020-03-06 00:35:00|13841.8|13835.8|13840.1|13834.1|13841.8|13836.5|13838.6|13833.7|241
1583455200000|2020-03-06 00:40:00|13839.8|13833.8|13839.7|13833.7|13840.8|13835.4|13838.3|13832.7|301
1583455500000|2020-03-06 00:45:00|13839.6|13833.6|13839.3|13833.3|13839.8|13835.3|13837.4|13833|156
1583455800000|2020-03-06 00:50:00|13839.2|13833.2|13840|13834|13841.8|13835.8|13837.5|13832.8|318
1583456100000|2020-03-06 00:55:00|13839.9|13833.9|13836.9|13830.9|13840.2|13834.2|13836.9|13830.9|256
1583456400000|2020-03-06 01:00:00|13837.6|13831.6|13840|13834|13840.5|13834.5|13837.2|13831.2|265
1583456700000|2020-03-06 01:05:00|13839.9|13833.9|13838.7|13832.7|13840.3|13834.3|13838|13832|233
1583457000000|2020-03-06 01:10:00|13838.8|13832.8|13839|13833|13839.9|13833.9|13837.8|13831.8|247
1583457300000|2020-03-06 01:15:00|13839.1|13833.1|13842.1|13836.1|13842.6|13836.6|13837.8|13831.8|294
1583457600000|2020-03-06 01:20:00|13842|13836|13841.5|13835.5|13843.1|13837.1|13841.2|13835.2|318
1583457900000|2020-03-06 01:25:00|13841.6|13835.6|13844.2|13838.2|13844.7|13838.7|13841.1|13835.1|341
1583458200000|2020-03-06 01:30:00|13844.3|13838.3|13848.8|13842.8|13849.3|13843.3|13841.6|13835.6|368
1583458500000|2020-03-06 01:35:00|13848.9|13842.9|13843|13837|13849.6|13843.6|13843|13837|237
1583458800000|2020-03-06 01:40:00|13842.9|13836.9|13841.9|13835.9|13843.5|13837.5|13840.5|13834.5|192
1583459100000|2020-03-06 01:45:00|13841.8|13835.8|13849.9|13843.9|13851.7|13845.7|13841.8|13835.8|305
1583459400000|2020-03-06 01:50:00|13850|13844|13847.4|13841.4|13850.2|13844.2|13846.6|13840.6|224
1583459700000|2020-03-06 01:55:00|13847.3|13841.3|13848.7|13842.7|13849.6|13843.6|13845.5|13839.5|347
1583460000000|2020-03-06 02:00:00|13848.2|13842.2|13855|13849|13855.7|13849.7|13846.8|13840.8|458
1583460300000|2020-03-06 02:05:00|13855.1|13849.1|13858|13852|13860.5|13854.5|13854.2|13848.2|406
1583460600000|2020-03-06 02:10:00|13858.1|13852.1|13861|13855|13861.5|13855.5|13857.7|13851.7|275
1583460900000|2020-03-06 02:15:00|13861.1|13855.1|13855.6|13849.6|13862.5|13857.8|13854.7|13848.7|327
1583461200000|2020-03-06 02:20:00|13855.7|13849.7|13856.3|13850.3|13858.8|13852.8|13854.9|13848.9|319
1583461500000|2020-03-06 02:25:00|13856.4|13850.4|13858.8|13852.8|13859.9|13855.3|13855.4|13849.4|246
1583461800000|2020-03-06 02:30:00|13858.4|13852.4|13857.5|13851.5|13859.4|13853.4|13856.1|13850.1|303
1583462100000|2020-03-06 02:35:00|13857.6|13851.6|13856.5|13850.5|13857.8|13851.8|13854.6|13848.6|231
1583462400000|2020-03-06 02:40:00|13856.6|13850.6|13854.8|13848.8|13857.4|13852.8|13853.3|13848.7|164
1583462700000|2020-03-06 02:45:00|13854.9|13848.9|13864.2|13858.2|13864.2|13858.2|13853|13848.4|335
1583463000000|2020-03-06 02:50:00|13864.6|13858.6|13858.4|13852.4|13864.8|13858.8|13857.1|13851.5|390
1583463300000|2020-03-06 02:55:00|13858.5|13852.5|13857.5|13851.5|13858.5|13853.3|13854.7|13849.9|199
1583463600000|2020-03-06 03:00:00|13857.4|13851.4|13860.6|13854.6|13863|13857|13856.2|13851.4|307
1583463900000|2020-03-06 03:05:00|13860.7|13854.7|13857.3|13854.3|13860.7|13855.3|13856.9|13851.3|254
1583464200000|2020-03-06 03:10:00|13857.5|13854.5|13857.8|13854.8|13859.4|13855|13856.8|13852.3|179
1583464500000|2020-03-06 03:15:00|13857.9|13854.9|13861.8|13855.8|13862.6|13856.6|13857.4|13853.2|207
1583464800000|2020-03-06 03:20:00|13861.7|13855.7|13858.9|13852.9|13862.1|13856.1|13858.4|13852.4|141
1583465100000|2020-03-06 03:25:00|13859|13853|13860.1|13854.1|13861.7|13855.9|13858.7|13852.8|161
1583465400000|2020-03-06 03:30:00|13860|13854|13858.8|13852.8|13860.4|13855.9|13857.4|13852.8|148
1583465700000|2020-03-06 03:35:00|13858.9|13852.9|13855.2|13849.2|13859.1|13854.3|13853.2|13848.7|196
1583466000000|2020-03-06 03:40:00|13855.1|13849.1|13854.4|13851.4|13858.5|13854|13854.3|13849.1|215
1583466300000|2020-03-06 03:45:00|13854.5|13851.5|13853.2|13850.2|13856.1|13851.5|13852.6|13848.5|166
1583466600000|2020-03-06 03:50:00|13853.1|13850.1|13858.6|13855.6|13860.5|13856.1|13853|13848.9|202
1583466900000|2020-03-06 03:55:00|13858.9|13855.9|13860|13854|13861|13856|13858.1|13853.5|238
1583467200000|2020-03-06 04:00:00|13859.9|13853.9|13860|13854|13860.4|13855.4|13857.9|13853.3|169
1583467500000|2020-03-06 04:05:00|13859.8|13853.8|13855.8|13852.8|13860.5|13855.2|13855.6|13851.5|144
1583467800000|2020-03-06 04:10:00|13855.5|13852.5|13856.3|13850.3|13856.6|13852.9|13854|13849.5|153
1583468100000|2020-03-06 04:15:00|13856.2|13850.2|13857.7|13851.7|13858.2|13853.3|13854.9|13848.9|186
1583468400000|2020-03-06 04:20:00|13855.1|13852.1|13855.1|13852.1|13857.5|13852.6|13855|13850.6|139
1583468700000|2020-03-06 04:25:00|13855.2|13852.2|13855.2|13852.2|13857.7|13853.3|13854.7|13850.7|137
1583469000000|2020-03-06 04:30:00|13855.1|13852.1|13856.8|13850.8|13857.8|13852.7|13854.9|13850.7|178
1583469300000|2020-03-06 04:35:00|13856.9|13850.9|13855|13852|13857.1|13852.1|13854.8|13850.4|82
1583469600000|2020-03-06 04:40:00|13854.9|13851.9|13854.8|13851.8|13857.3|13853|13854.7|13850.5|91
1583469900000|2020-03-06 04:45:00|13854.7|13851.7|13851.9|13848.9|13856.5|13851.9|13851.8|13847.8|120
1583470200000|2020-03-06 04:50:00|13851.8|13848.8|13852|13849|13852.2|13849.2|13851.8|13848.8|69
1583470500000|2020-03-06 04:55:00|13851.9|13848.9|13856.2|13850.2|13856.4|13851.9|13851.5|13848.5|132
1583470800000|2020-03-06 05:00:00|13856.1|13850.1|13856.5|13850.5|13857.2|13851.2|13855.9|13849.9|148
1583471100000|2020-03-06 05:05:00|13856.6|13850.6|13857.1|13851.1|13857.4|13851.4|13856.2|13850.2|133
1583471400000|2020-03-06 05:10:00|13857|13851|13856.8|13850.8|13857.5|13851.5|13856.7|13850.7|114
1583471700000|2020-03-06 05:15:00|13857.6|13851.6|13858.2|13852.2|13859|13853.3|13856.3|13851.1|175
1583472000000|2020-03-06 05:20:00|13858.1|13852.1|13859.9|13853.9|13860.2|13854.2|13857.5|13851.5|150
1583472300000|2020-03-06 05:25:00|13859.8|13853.8|13858.8|13852.8|13860.1|13854.9|13857.9|13852.6|145
1583472600000|2020-03-06 05:30:00|13858.9|13852.9|13858.9|13852.9|13859.2|13853.8|13856.8|13851.7|127
1583472900000|2020-03-06 05:35:00|13858.8|13852.8|13858.7|13852.7|13859|13854|13856.7|13852.2|83
1583473200000|2020-03-06 05:40:00|13858.8|13852.8|13857.7|13851.7|13859|13853.2|13855.7|13851.3|132
1583473500000|2020-03-06 05:45:00|13857.8|13851.8|13854.1|13851.1|13858.3|13853.5|13854|13850.6|152
1583473800000|2020-03-06 05:50:00|13854|13851|13853|13850|13855.7|13851.2|13852.8|13849|127
1583474100000|2020-03-06 05:55:00|13852.9|13849.9|13856.1|13850.1|13856.1|13851.4|13852.9|13848.7|239
1583474400000|2020-03-06 06:00:00|13856|13850|13853.9|13850.9|13856.1|13851.4|13852.7|13848.4|312
1583474700000|2020-03-06 06:05:00|13853.8|13850.8|13852.9|13849.9|13856|13851.5|13852.9|13848.5|169
1583475000000|2020-03-06 06:10:00|13852.8|13849.8|13853.8|13850.8|13855.1|13851.1|13851.5|13847.2|222
1583475300000|2020-03-06 06:15:00|13853.9|13850.9|13851.7|13848.7|13853.9|13850.9|13851.5|13847.3|201
1583475600000|2020-03-06 06:20:00|13851.6|13848.6|13852.7|13849.7|13853.4|13850|13851.2|13847.4|198
1583475900000|2020-03-06 06:25:00|13852.8|13849.8|13852.7|13849.7|13853.3|13850.3|13852.5|13849.5|151
1583476200000|2020-03-06 06:30:00|13852.8|13849.8|13851.9|13848.9|13854.1|13850|13851.4|13847.7|184
1583476500000|2020-03-06 06:35:00|13852|13849|13852.5|13846.5|13854.7|13849.9|13851.6|13845.8|197
1583476800000|2020-03-06 06:40:00|13851.1|13848.1|13853.2|13847.2|13854.3|13849.2|13848.4|13843.8|277
1583477100000|2020-03-06 06:45:00|13853.4|13847.4|13851.5|13848.5|13854.5|13850|13851.3|13846.8|181
1583477400000|2020-03-06 06:50:00|13851.4|13848.4|13848|13842|13853.1|13849|13845.8|13841.8|308
1583477700000|2020-03-06 06:55:00|13846.4|13843.4|13841.5|13838.5|13848.6|13843.9|13840.6|13836|292
1583478000000|2020-03-06 07:00:00|13843.1|13837.1|13843|13840|13846.4|13842.3|13841.5|13837.1|269
1583478300000|2020-03-06 07:05:00|13843.1|13840.1|13839.8|13833.8|13846.4|13841.6|13838|13833.5|238
1583478600000|2020-03-06 07:10:00|13839.9|13833.9|13838.3|13835.3|13840.4|13836.5|13835|13830.6|281
1583478900000|2020-03-06 07:15:00|13838.4|13835.4|13843.4|13837.4|13843.7|13839.3|13837|13833|315
1583479200000|2020-03-06 07:20:00|13843.3|13837.3|13842.9|13839.9|13844.1|13840|13839.7|13835.5|235
1583479500000|2020-03-06 07:25:00|13842.8|13839.8|13844|13838|13845.1|13840.9|13840.8|13837.7|211
1583479800000|2020-03-06 07:30:00|13843.9|13837.9|13845.2|13842.2|13845.8|13842.5|13841.2|13837|266
1583480100000|2020-03-06 07:35:00|13845.1|13842.1|13844.3|13841.3|13846.2|13843.1|13843.8|13839.9|191
1583480400000|2020-03-06 07:40:00|13844.4|13841.4|13841.8|13835.8|13844.4|13841.4|13839.8|13834.9|237
1583480700000|2020-03-06 07:45:00|13842|13836|13839.8|13836.8|13842.9|13838.4|13839.8|13835.2|179
1583481000000|2020-03-06 07:50:00|13839.7|13836.7|13838.6|13835.6|13841|13836.8|13836.7|13833.3|259
1583481300000|2020-03-06 07:55:00|13838.7|13835.7|13837.3|13834.3|13842.1|13837.7|13836.9|13833.4|266
1583481600000|2020-03-06 08:00:00|13837.4|13834.4|13835.4|13832.4|13840.9|13837.9|13832.8|13828.4|427
1583481900000|2020-03-06 08:05:00|13835.3|13832.3|13836.2|13833.2|13837.4|13833.3|13834.1|13830.7|314
1583482200000|2020-03-06 08:10:00|13836.1|13833.1|13829.7|13826.7|13837.2|13833.3|13828.8|13824.4|305
1583482500000|2020-03-06 08:15:00|13831.2|13825.2|13830.9|13827.9|13832.8|13827.9|13827.7|13823.5|329
1583482800000|2020-03-06 08:20:00|13830.8|13827.8|13831.6|13825.6|13833.2|13828.8|13828.5|13824|307
1583483100000|2020-03-06 08:25:00|13831.5|13825.5|13825.8|13819.8|13831.8|13827.5|13824.3|13818.4|393
1583483400000|2020-03-06 08:30:00|13826|13820|13811.8|13808.8|13826.3|13821.7|13811.7|13807.4|474
1583483700000|2020-03-06 08:35:00|13811.7|13808.7|13814.4|13811.4|13817.7|13813|13810.5|13806.1|473
1583484000000|2020-03-06 08:40:00|13814.3|13811.3|13811.8|13808.8|13816.4|13812.3|13811.1|13806.9|401
1583484300000|2020-03-06 08:45:00|13813.2|13807.2|13811.5|13805.5|13815.2|13810.5|13809.6|13805.3|317
1583484600000|2020-03-06 08:50:00|13811.6|13805.6|13810.5|13807.5|13812.9|13808.5|13809.9|13805.6|343
1583484900000|2020-03-06 08:55:00|13810.6|13807.6|13810.5|13807.5|13814.1|13809.7|13810.2|13805.7|345
1583485200000|2020-03-06 09:00:00|13812.1|13806.1|13814.3|13808.3|13814.7|13810.9|13809.5|13805.7|301
1583485500000|2020-03-06 09:05:00|13814.4|13808.4|13812.3|13806.3|13814.9|13810.5|13809.7|13805.4|312
1583485800000|2020-03-06 09:10:00|13812.4|13806.4|13814.6|13811.6|13816|13812.1|13809.7|13805.2|319
1583486100000|2020-03-06 09:15:00|13814.5|13811.5|13810.4|13807.4|13816.1|13811.5|13810.1|13805.6|296
1583486400000|2020-03-06 09:20:00|13810.2|13807.2|13810|13804|13813|13808.5|13808.6|13804|265
1583486700000|2020-03-06 09:25:00|13809.9|13803.9|13808.1|13802.1|13810|13805.3|13804|13800.5|320
1583487000000|2020-03-06 09:30:00|13808|13802|13795.9|13792.9|13808.7|13804.2|13795.5|13791.2|390
1583487300000|2020-03-06 09:35:00|13796|13793|13802|13796|13802.1|13796.6|13795.7|13792|315
1583487600000|2020-03-06 09:40:00|13800.5|13797.5|13801.1|13795.1|13802.3|13798|13797.7|13793.1|340
1583487900000|2020-03-06 09:45:00|13801.2|13795.2|13800.7|13794.7|13802.1|13797.6|13799|13794.1|374
1583488200000|2020-03-06 09:50:00|13800.6|13794.6|13797.4|13791.4|13803.9|13799.4|13796.5|13790.5|469
1583488500000|2020-03-06 09:55:00|13797.5|13791.5|13798.5|13792.5|13800.4|13795.1|13795.2|13790.4|362
1583488800000|2020-03-06 10:00:00|13798.4|13792.4|13796.2|13793.2|13799.3|13794.2|13794.7|13790.4|314
1583489100000|2020-03-06 10:05:00|13796|13793|13793.2|13787.2|13796.6|13793.1|13788.9|13782.9|457
1583489400000|2020-03-06 10:10:00|13793.3|13787.3|13796.5|13790.5|13798.6|13793.1|13791.9|13786.3|426
1583489700000|2020-03-06 10:15:00|13796.6|13790.6|13793.4|13787.4|13799.9|13795.2|13792.7|13787.3|453
1583490000000|2020-03-06 10:20:00|13793.3|13787.3|13787.3|13781.3|13793.3|13787.3|13783|13778.4|403
1583490300000|2020-03-06 10:25:00|13787.4|13781.4|13779.5|13773.5|13788.9|13784.5|13778.8|13773.4|431
1583490600000|2020-03-06 10:30:00|13779.4|13773.4|13785.2|13779.2|13785.3|13779.3|13776.7|13772|370
1583490900000|2020-03-06 10:35:00|13785.4|13779.4|13786.3|13780.3|13788.5|13784.2|13783|13778.5|395
1583491200000|2020-03-06 10:40:00|13786.4|13780.4|13788.3|13782.3|13790.9|13785.5|13784.9|13779.5|398
1583491500000|2020-03-06 10:45:00|13788.4|13782.4|13788|13785|13790.5|13785.9|13784.9|13780.3|509
1583491800000|2020-03-06 10:50:00|13788.1|13785.1|13788.4|13782.4|13790.3|13786.3|13787.5|13782.4|360
1583492100000|2020-03-06 10:55:00|13788.5|13782.5|13788.7|13782.7|13789.6|13784.7|13786|13781.1|357
1583492400000|2020-03-06 11:00:00|13788.6|13782.6|13789|13783|13790.5|13786.3|13787.2|13782.2|298
1583492700000|2020-03-06 11:05:00|13789.1|13783.1|13788.7|13782.7|13790.4|13785|13786.4|13781.5|300
1583493000000|2020-03-06 11:10:00|13788.8|13782.8|13789.4|13783.4|13790|13785.3|13785.9|13781.4|345
1583493300000|2020-03-06 11:15:00|13789.5|13783.5|13786.2|13780.2|13789.7|13785.9|13783.4|13778.3|434
1583493600000|2020-03-06 11:20:00|13786.3|13780.3|13783|13777|13788.2|13783.8|13781.4|13776.9|459
1583493900000|2020-03-06 11:25:00|13782.9|13776.9|13781.4|13775.4|13784.5|13779.7|13779.6|13775.1|337
1583494200000|2020-03-06 11:30:00|13781.3|13775.3|13778.9|13772.9|13781.8|13776.8|13776|13771|378
1583494500000|2020-03-06 11:35:00|13779|13773|13776.6|13770.6|13779.1|13774.5|13775.6|13770.2|337
1583494800000|2020-03-06 11:40:00|13776.7|13770.7|13778.6|13772.6|13778.7|13774.1|13774.2|13769.4|319
1583495100000|2020-03-06 11:45:00|13778.5|13772.5|13773.9|13767.9|13779|13774.4|13772.5|13767.6|317
1583495400000|2020-03-06 11:50:00|13774|13768|13777.7|13771.7|13777.8|13773.2|13772.4|13767.9|281
1583495700000|2020-03-06 11:55:00|13777.8|13771.8|13778.9|13772.9|13780.5|13775.9|13776.5|13771.5|318
1583496000000|2020-03-06 12:00:00|13778.7|13772.7|13782.8|13776.8|13783.8|13778.9|13778.7|13772.7|333
1583496300000|2020-03-06 12:05:00|13782.5|13776.5|13783.4|13780.4|13785.4|13780.4|13782.3|13776.3|257
1583496600000|2020-03-06 12:10:00|13784.9|13778.9|13784.4|13778.4|13786|13780.9|13781.5|13776.9|377
1583496900000|2020-03-06 12:15:00|13784.5|13778.5|13786.6|13780.6|13786.9|13781.5|13782.2|13777.6|347
1583497200000|2020-03-06 12:20:00|13786.7|13780.7|13783.3|13780.3|13786.8|13782|13782.1|13777.7|350
1583497500000|2020-03-06 12:25:00|13783.2|13780.2|13784.9|13781.9|13788.9|13783.5|13781.5|13776.7|380
1583497800000|2020-03-06 12:30:00|13784.8|13781.8|13789.5|13783.5|13791.7|13785.7|13784.7|13780|392
1583498100000|2020-03-06 12:35:00|13789.2|13783.2|13790.8|13784.8|13791.9|13787.3|13788|13783.2|326
1583498400000|2020-03-06 12:40:00|13790.9|13784.9|13791.3|13785.3|13791.6|13787.1|13788.9|13784.4|320
1583498700000|2020-03-06 12:45:00|13791.2|13785.2|13792.8|13786.8|13794.6|13790.2|13789.6|13785.1|359
1583499000000|2020-03-06 12:50:00|13792.9|13786.9|13792.9|13786.9|13794.8|13790.4|13791.1|13786.4|367
1583499300000|2020-03-06 12:55:00|13793|13787|13793.6|13790.6|13795.1|13790.6|13790.7|13786.4|271
1583499600000|2020-03-06 13:00:00|13793.8|13790.8|13793|13787|13796.1|13791.4|13791.1|13786.7|336
1583499900000|2020-03-06 13:05:00|13793.1|13787.1|13793.2|13787.2|13795.2|13790.7|13790.7|13786.4|292
1583500200000|2020-03-06 13:10:00|13793.3|13787.3|13789.9|13783.9|13793.4|13788.2|13789.2|13783.8|326
1583500500000|2020-03-06 13:15:00|13789.8|13783.8|13788.1|13782.1|13791.5|13785.5|13784|13778|395
1583500800000|2020-03-06 13:20:00|13788|13782|13789.2|13783.2|13790.8|13784.8|13787.9|13781.9|328
1583501100000|2020-03-06 13:25:00|13789.1|13783.1|13785.9|13773.9|13789.3|13783.3|13781.4|13770.9|297
1583501400000|2020-03-06 13:30:00|13786.1|13773.6|13794.2|13788.2|13805|13791.5|13785.8|13771.9|501
1583501700000|2020-03-06 13:35:00|13794.1|13788.1|13789.1|13783.1|13796.3|13790.3|13788.5|13782.5|461
1583502000000|2020-03-06 13:40:00|13789.2|13783.2|13786.3|13783.3|13791.4|13786.5|13785.7|13780.7|428
1583502300000|2020-03-06 13:45:00|13788|13782|13792.2|13786.2|13792.6|13787.5|13786.2|13781.3|388
1583502600000|2020-03-06 13:50:00|13792.1|13786.1|13790.1|13784.1|13793.1|13788.6|13787.8|13782.2|358
1583502900000|2020-03-06 13:55:00|13790|13784|13789.3|13783.3|13790.9|13786.1|13787.1|13782.1|337
1583503200000|2020-03-06 14:00:00|13789.5|13783.5|13789.5|13783.5|13791.8|13785.8|13786.7|13780.7|379
1583503500000|2020-03-06 14:05:00|13789.3|13783.3|13790.5|13784.5|13792.2|13787.3|13786.7|13782|354
1583503800000|2020-03-06 14:10:00|13790.6|13784.6|13786.9|13780.9|13792.6|13788.1|13786.9|13780.9|351
1583504100000|2020-03-06 14:15:00|13786.7|13780.7|13782.3|13776.3|13786.8|13780.8|13781.4|13776.1|384
1583504400000|2020-03-06 14:20:00|13782.2|13776.2|13782.3|13776.3|13783.5|13778.3|13778.7|13773.1|424
1583504700000|2020-03-06 14:25:00|13782.2|13776.2|13776.4|13770.4|13782.4|13776.4|13776.2|13770.2|282
1583505000000|2020-03-06 14:30:00|13776.3|13770.3|13782.9|13776.9|13783.1|13777.6|13775.3|13770|465
1583505300000|2020-03-06 14:35:00|13783|13777|13782.3|13776.3|13784.2|13778.2|13779.6|13773.8|436
1583505600000|2020-03-06 14:40:00|13782.5|13776.5|13786.3|13780.3|13786.5|13782.1|13780.5|13775.7|444
1583505900000|2020-03-06 14:45:00|13784.8|13781.8|13785|13779|13787.5|13782.9|13782.8|13778.1|509
1583506200000|2020-03-06 14:50:00|13783.4|13780.4|13782.9|13776.9|13788|13782|13780.4|13775|538
1583506500000|2020-03-06 14:55:00|13783|13777|13780.8|13774.8|13783.4|13777.5|13778.7|13772.7|437
1583506800000|2020-03-06 15:00:00|13781|13775|13779.8|13773.8|13781.9|13775.9|13776.3|13770.9|415
1583507100000|2020-03-06 15:05:00|13779.7|13773.7|13776.6|13770.6|13781.1|13775.1|13776.6|13770.6|461
1583507400000|2020-03-06 15:10:00|13776.7|13770.7|13775.9|13769.9|13777.6|13771.6|13774.6|13768.9|482
1583507700000|2020-03-06 15:15:00|13776|13770|13780.2|13774.2|13781.4|13777|13775.9|13769.9|447
1583508000000|2020-03-06 15:20:00|13780.5|13774.5|13783.3|13777.3|13783.7|13778.7|13778.4|13773.4|389
1583508300000|2020-03-06 15:25:00|13783.4|13777.4|13782.9|13776.9|13784.8|13778.8|13778.8|13772.8|487
1583508600000|2020-03-06 15:30:00|13782.8|13776.8|13780.7|13774.7|13786|13781.3|13780.7|13774.7|350
1583508900000|2020-03-06 15:35:00|13780.8|13774.8|13780.2|13774.2|13782.1|13776.1|13778.2|13772.2|425
1583509200000|2020-03-06 15:40:00|13780.1|13774.1|13785.9|13779.9|13786.1|13780.1|13779.3|13773.3|556
1583509500000|2020-03-06 15:45:00|13785.4|13779.4|13783.8|13777.8|13786.4|13780.4|13782.2|13776.2|395
1583509800000|2020-03-06 15:50:00|13783.9|13777.9|13781.5|13775.5|13784.5|13778.5|13780.9|13774.9|378
1583510100000|2020-03-06 15:55:00|13781.4|13775.4|13786|13783|13789|13784.5|13780|13774|492
1583510400000|2020-03-06 16:00:00|13786.2|13783.2|13786.8|13780.8|13790|13784.3|13784.6|13780|479
1583510700000|2020-03-06 16:05:00|13786.6|13780.6|13784|13778|13786.9|13782|13780.5|13776|412
1583511000000|2020-03-06 16:10:00|13783.9|13777.9|13785.7|13779.7|13786.2|13780.2|13782.7|13776.7|431
1583511300000|2020-03-06 16:15:00|13785.5|13779.5|13789.1|13783.1|13789.2|13784.1|13784.6|13778.6|373
1583511600000|2020-03-06 16:20:00|13789.2|13783.2|13784.9|13778.9|13789.3|13783.3|13784.3|13778.3|295
1583511900000|2020-03-06 16:25:00|13785|13779|13787|13781|13787.5|13782.8|13783.6|13777.6|248
1583512200000|2020-03-06 16:30:00|13786.9|13780.9|13785.5|13779.5|13786.9|13781.1|13783.8|13779.2|357
1583512500000|2020-03-06 16:35:00|13785.6|13779.6|13786.9|13780.9|13787.5|13781.5|13785|13779|399
1583512800000|2020-03-06 16:40:00|13787|13781|13792.3|13786.3|13792.6|13788|13786.6|13780.6|370
1583513100000|2020-03-06 16:45:00|13792.4|13786.4|13790.5|13784.5|13792.5|13786.5|13790|13784|316
1583513400000|2020-03-06 16:50:00|13790.4|13784.4|13789.7|13783.7|13791.6|13785.6|13789.5|13783.5|325
1583513700000|2020-03-06 16:55:00|13790.6|13784.6|13789.5|13783.5|13791.1|13785.1|13789.5|13783.5|277
1583514000000|2020-03-06 17:00:00|13789.6|13783.6|13787.9|13781.9|13790.7|13784.7|13787.5|13781.5|236
1583514300000|2020-03-06 17:05:00|13787.8|13781.8|13786.7|13780.7|13788|13782|13786.6|13780.6|219
1583514600000|2020-03-06 17:10:00|13786.8|13780.8|13787.2|13781.2|13787.8|13781.8|13786.5|13780.5|290
1583514900000|2020-03-06 17:15:00|13787.3|13781.3|13787.1|13781.1|13788.1|13783.1|13786.1|13780.8|252
1583515200000|2020-03-06 17:20:00|13787|13781|13787.6|13781.6|13788.5|13783.2|13786.2|13780.9|246
1583515500000|2020-03-06 17:25:00|13787.7|13781.7|13789.5|13783.5|13790|13784|13787.5|13781.5|323
1583515800000|2020-03-06 17:30:00|13789.6|13783.6|13790.6|13784.6|13791.3|13785.3|13789.1|13783.1|256
1583516100000|2020-03-06 17:35:00|13790.7|13784.7|13792|13786|13792.1|13786.1|13789.5|13783.5|260
1583516400000|2020-03-06 17:40:00|13791.9|13785.9|13795.7|13789.7|13797|13791|13791.6|13785.6|334
1583516700000|2020-03-06 17:45:00|13795.5|13789.5|13795|13789|13796.8|13790.8|13794.4|13788.4|377
1583517000000|2020-03-06 17:50:00|13794.9|13788.9|13790.8|13784.8|13795.5|13789.5|13790.6|13784.6|308
1583517300000|2020-03-06 17:55:00|13790.9|13784.9|13789.6|13783.6|13791.1|13785.1|13788.2|13782.2|354
1583517600000|2020-03-06 18:00:00|13789.7|13783.7|13787.6|13781.6|13790.4|13784.4|13787.1|13781.1|376
1583517900000|2020-03-06 18:05:00|13787.7|13781.7|13786.6|13780.6|13788.4|13782.4|13786.3|13780.3|264
1583518200000|2020-03-06 18:10:00|13786.5|13780.5|13786.6|13780.6|13786.9|13780.9|13785.6|13779.6|162
1583518500000|2020-03-06 18:15:00|13786.5|13780.5|13788.1|13782.1|13788.3|13782.3|13785.9|13779.9|224
1583518800000|2020-03-06 18:20:00|13787.9|13781.9|13787.5|13781.5|13788.6|13783.1|13786.1|13781.1|305
1583519100000|2020-03-06 18:25:00|13787.6|13781.6|13787.8|13781.8|13787.9|13781.9|13786.5|13780.5|245
1583519400000|2020-03-06 18:30:00|13787.6|13781.6|13786.8|13780.8|13788.1|13783.1|13786|13780.6|252
1583519700000|2020-03-06 18:35:00|13786.9|13780.9|13790.3|13784.3|13791|13785|13786.8|13780.8|252
1583520000000|2020-03-06 18:40:00|13790.8|13784.8|13790.9|13784.9|13793|13787|13790.5|13784.5|238
1583520300000|2020-03-06 18:45:00|13791.1|13785.1|13792|13786|13792.5|13786.5|13790.7|13784.7|226
1583520600000|2020-03-06 18:50:00|13791.9|13785.9|13792.1|13786.1|13792.6|13786.6|13791.9|13785.9|197
1583520900000|2020-03-06 18:55:00|13792.2|13786.2|13794.1|13788.1|13794.1|13788.6|13791.6|13785.9|268
1583521200000|2020-03-06 19:00:00|13793.8|13787.8|13793.4|13787.4|13794|13788|13791.8|13785.8|403
1583521500000|2020-03-06 19:05:00|13793.2|13787.2|13793.3|13787.3|13793.8|13787.8|13792.7|13786.7|316
1583521800000|2020-03-06 19:10:00|13793.2|13787.2|13793.4|13787.4|13793.8|13787.8|13792.5|13786.5|301
1583522100000|2020-03-06 19:15:00|13793.3|13787.3|13792.9|13786.9|13793.8|13787.8|13792.6|13786.6|260
1583522400000|2020-03-06 19:20:00|13792.8|13786.8|13792.2|13786.2|13793.4|13787.4|13792.1|13786.1|208
1583522700000|2020-03-06 19:25:00|13792.1|13786.1|13792.9|13786.9|13793.2|13787.2|13791.3|13785.3|166
1583523000000|2020-03-06 19:30:00|13793|13787|13793.3|13787.3|13793.6|13788.5|13791.5|13786.8|162
1583523300000|2020-03-06 19:35:00|13793.2|13787.2|13792.5|13786.5|13793.4|13787.4|13792.5|13786.5|169
1583523600000|2020-03-06 19:40:00|13792.6|13786.6|13792.6|13786.6|13792.8|13786.8|13791.9|13785.9|253
1583523900000|2020-03-06 19:45:00|13792.5|13786.5|13790.6|13784.6|13792.6|13786.6|13790.4|13784.4|223
1583524200000|2020-03-06 19:50:00|13790.5|13784.5|13789.3|13783.3|13791.2|13786.6|13789|13783|237
1583524500000|2020-03-06 19:55:00|13789.2|13783.2|13787.3|13781.3|13790.5|13785.4|13787|13781|211
1583524800000|2020-03-06 20:00:00|13787.6|13781.6|13785.7|13779.7|13788.1|13782.1|13785.4|13779.4|245
1583525100000|2020-03-06 20:05:00|13785.8|13779.8|13786.3|13780.3|13787|13781|13783.5|13777.5|230
1583525400000|2020-03-06 20:10:00|13786.2|13780.2|13784.3|13778.3|13786.5|13780.5|13784.1|13778.1|219
1583525700000|2020-03-06 20:15:00|13784.2|13778.2|13783.8|13777.8|13784.7|13778.7|13781.6|13775.6|172
1583526000000|2020-03-06 20:20:00|13784.2|13778.2|13785.7|13779.7|13785.9|13779.9|13783.1|13777.1|336
1583526300000|2020-03-06 20:25:00|13785.8|13779.8|13785.9|13779.9|13788|13782|13785.2|13779.2|395
1583526600000|2020-03-06 20:30:00|13786|13780|13786.5|13780.5|13788.8|13782.8|13786|13780|495
1583526900000|2020-03-06 20:35:00|13786.6|13780.6|13790.9|13784.9|13791.3|13785.3|13785.3|13779.3|506
1583527200000|2020-03-06 20:40:00|13791|13785|13792.2|13786.2|13792.6|13786.6|13790.7|13784.7|252
1583527500000|2020-03-06 20:45:00|13792.1|13786.1|13793.1|13787.1|13793.2|13787.2|13792.1|13786.1|178
1583527800000|2020-03-06 20:50:00|13793|13787|13793.2|13787.2|13793.6|13787.6|13792.9|13786.9|223
1583528100000|2020-03-06 20:55:00|13793.1|13787.1|13788.9|13782.9|13793.4|13787.4|13788.8|13782.8|322
1583528400000|2020-03-06 21:00:00|13789.4|13783.4|13790.1|13784.1|13792.2|13786.1|13788.9|13782.9|190
1583528700000|2020-03-06 21:05:00|13790.2|13784.2|13790.4|13784.4|13792.1|13785.1|13790|13784|116
1583529000000|2020-03-06 21:10:00|13790.3|13784.3|13792.1|13786.1|13793.4|13787.4|13790.3|13784.3|123
1583529300000|2020-03-06 21:15:00|13791.7|13785.7|13791.3|13785.3|13792.8|13786.8|13790.9|13784|107
1583529600000|2020-03-06 21:20:00|13791.5|13785.5|13790|13784|13792.8|13785.8|13789.5|13781.9|123
1583529900000|2020-03-06 21:25:00|13790.8|13783.7|13787.2|13781.2|13793.2|13784.5|13786|13779.8|156
1583530200000|2020-03-06 21:30:00|13787.4|13781.4|13779.1|13772.1|13788.8|13781.4|13778.5|13765.4|194
1583530500000|2020-03-06 21:35:00|13780.1|13771.7|13782.2|13772.4|13785.8|13774.9|13778.4|13765.5|140
1583530800000|2020-03-06 21:40:00|13782|13772.5|13791.9|13777.5|13800.3|13784.7|13782|13767.3|338
1583531100000|2020-03-06 21:45:00|13791.6|13777.9|13788.4|13778.6|13793.8|13779.9|13788|13777.2|189
1583531400000|2020-03-06 21:50:00|13788.5|13778.7|13785.2|13779.2|13794.1|13779.9|13784.9|13775.2|168
1583531700000|2020-03-06 21:55:00|13785.5|13779.5|13788.4|13778|13795.4|13779.7|13785.3|13774|118
1583701200000|2020-03-08 21:00:00|13814|13791|13807.5|13786.1|13823.5|13791|13806.2|13780.5|48
1583701500000|2020-03-08 21:05:00|13809.1|13789.2|13806.6|13780.9|13823.5|13790.6|13806.6|13778.2|44
1583701800000|2020-03-08 21:10:00|13807|13781|13806.6|13780.9|13819.2|13789.9|13806.6|13776.2|26
1583702100000|2020-03-08 21:15:00|13819.2|13776.2|13806.7|13783.2|13821.7|13789.3|13806.6|13776.2|39
1583702400000|2020-03-08 21:20:00|13821.7|13778.7|13812.5|13788.2|13821.7|13788.2|13806.7|13778.7|26
1583702700000|2020-03-08 21:25:00|13806.7|13783.2|13812.5|13788.2|13818.5|13789.3|13806.7|13783.2|39
1583703000000|2020-03-08 21:30:00|13808.4|13787|13811|13788.6|13817.2|13790.4|13806.3|13779.7|403
1583703300000|2020-03-08 21:35:00|13810.9|13788.7|13810.7|13788.5|13820.1|13789.5|13810.6|13778.6|339
1583703600000|2020-03-08 21:40:00|13811|13788.8|13808.7|13801.7|13820.1|13804.6|13807.1|13778.6|302
1583703900000|2020-03-08 21:45:00|13807.4|13800.4|13813.4|13802.8|13818.7|13804.3|13806.9|13795.4|123
1583704200000|2020-03-08 21:50:00|13812.5|13803.3|13812.7|13804.3|13813.8|13804.3|13810.3|13802.4|78
1583704500000|2020-03-08 21:55:00|13812.2|13803|13808.5|13789.2|13813.8|13804.7|13805.8|13781.7|170
1583704800000|2020-03-08 22:00:00|13809.2|13789.5|13806.3|13797.4|13816|13797.5|13802.1|13779.5|280
1583705100000|2020-03-08 22:05:00|13805.7|13796.8|13803.5|13793.3|13811.4|13797.6|13800|13787.7|238
1583705400000|2020-03-08 22:10:00|13804.2|13794.7|13801.2|13794.2|13814.6|13798.6|13799.3|13785.3|292
1583705700000|2020-03-08 22:15:00|13801.3|13794.3|13788.2|13774.8|13801.8|13794.6|13762.5|13749.3|599
1583706000000|2020-03-08 22:20:00|13791.2|13775.3|13769.7|13760.8|13791.2|13775.3|13769.6|13753.2|212
1583706300000|2020-03-08 22:25:00|13769.8|13761|13768.3|13760.4|13776.1|13761.8|13762.6|13754.6|181
1583706600000|2020-03-08 22:30:00|13768.8|13758.5|13768.2|13759.6|13769.7|13761.2|13763.5|13755.3|216
1583706900000|2020-03-08 22:35:00|13768.3|13760.1|13766.9|13760.5|13771.8|13760.8|13764.9|13756.1|181
1583707200000|2020-03-08 22:40:00|13767.9|13759|13778.1|13767.9|13781.4|13770.7|13767|13757.4|215
1583707500000|2020-03-08 22:45:00|13778.2|13768|13789|13767|13804.6|13782.7|13776.2|13763.8|333
1583707800000|2020-03-08 22:50:00|13788.5|13767.2|13789.2|13774.2|13792.3|13777.5|13774.3|13761.3|299
1583708100000|2020-03-08 22:55:00|13789.1|13773.2|13787.3|13778.4|13790.9|13779.4|13785.3|13771|224
1583708400000|2020-03-08 23:00:00|13787.1|13778.7|13786.1|13778.4|13789.7|13780.9|13785.1|13776.6|318
1583708700000|2020-03-08 23:05:00|13786.2|13778.3|13785.2|13779.2|13787.1|13779.8|13784|13777.5|259
1583709000000|2020-03-08 23:10:00|13785.1|13779.1|13781.8|13774|13788.6|13779.7|13780.3|13768.7|201
1583709300000|2020-03-08 23:15:00|13781.9|13774.1|13778.3|13772.3|13796.5|13781.1|13776.3|13768.9|320
1583709600000|2020-03-08 23:20:00|13778.4|13772.4|13780.5|13772.4|13781.1|13773.5|13778|13770.4|197
1583709900000|2020-03-08 23:25:00|13780.8|13771.9|13779.6|13773.6|13782.3|13773.9|13779.2|13770.7|123
1583710200000|2020-03-08 23:30:00|13780.7|13772.6|13777.3|13771.2|13784.7|13776|13776.6|13768.8|272
1583710500000|2020-03-08 23:35:00|13777.9|13771|13773|13767|13778.6|13771.1|13768.2|13760.1|368
1583710800000|2020-03-08 23:40:00|13773.2|13766.8|13772.1|13766.1|13775.2|13769.2|13771.2|13765.2|318
1583711100000|2020-03-08 23:45:00|13772|13766|13770|13764|13772.1|13766.1|13769.5|13763.5|206
1583711400000|2020-03-08 23:50:00|13770.2|13764.2|13771.3|13765.3|13771.9|13765.9|13769.7|13763.7|161
1583711700000|2020-03-08 23:55:00|13770.9|13764.9|13771.3|13765.3|13772.4|13766.4|13770.8|13764.8|126
1583712000000|2020-03-09 00:00:00|13771.1|13765.1|13776.1|13769|13777.1|13771|13770.5|13764.5|266
1583712300000|2020-03-09 00:05:00|13776|13768.6|13778.5|13772.5|13780.1|13774.1|13774.5|13767.4|299
1583712600000|2020-03-09 00:10:00|13778.7|13772.7|13771.9|13765.9|13778.8|13772.7|13771.3|13765.3|282
1583712900000|2020-03-09 00:15:00|13771.8|13765.8|13769.8|13763.8|13772.5|13766.5|13769.7|13763.7|234
1583713200000|2020-03-09 00:20:00|13769.9|13763.9|13769.9|13763.9|13770.4|13765.1|13767|13762.2|232
1583713500000|2020-03-09 00:25:00|13770|13764|13771.9|13765.9|13772.5|13767.3|13768.5|13763.6|142
1583713800000|2020-03-09 00:30:00|13772|13766|13772.8|13766.8|13775.3|13769.3|13770.8|13765.5|234
1583714100000|2020-03-09 00:35:00|13772.7|13766.7|13771.5|13765.5|13772.8|13767.1|13770.1|13765.2|189
1583714400000|2020-03-09 00:40:00|13771.6|13765.6|13770.1|13764.1|13772|13766|13767.8|13763.4|204
1583714700000|2020-03-09 00:45:00|13770.3|13764.3|13771.2|13765.2|13772.2|13766.2|13768.3|13763.8|156
1583715000000|2020-03-09 00:50:00|13771.1|13765.1|13771.3|13765.3|13772.4|13766.4|13769|13763|233
1583715300000|2020-03-09 00:55:00|13771.7|13765.7|13771.8|13765.8|13772|13767.1|13769.5|13763.5|261
1583715600000|2020-03-09 01:00:00|13771.7|13765.7|13769.9|13763.9|13771.8|13767.3|13769.2|13763.4|180
1583715900000|2020-03-09 01:05:00|13768.3|13765.3|13769|13766|13771.5|13766.9|13768.3|13763.9|162
1583716200000|2020-03-09 01:10:00|13768.9|13765.9|13776.2|13770.2|13776.4|13771.8|13768.8|13764.8|218
1583716500000|2020-03-09 01:15:00|13776.3|13770.3|13770.7|13764.7|13777.4|13771.4|13770.4|13764.4|326
1583716800000|2020-03-09 01:20:00|13770.6|13764.6|13765.9|13762.9|13770.8|13765.7|13765.9|13761.3|168
1583717100000|2020-03-09 01:25:00|13765.8|13762.8|13771.1|13765.1|13771.7|13765.7|13764.7|13759.8|197
1583717400000|2020-03-09 01:30:00|13771.2|13765.2|13780.9|13774.9|13781.4|13775.4|13770.1|13764.1|311
1583717700000|2020-03-09 01:35:00|13780.8|13774.8|13795.4|13789.4|13795.4|13789.4|13780.8|13774.8|465
1583718000000|2020-03-09 01:40:00|13794.5|13788.5|13806.6|13800.6|13809.7|13803.7|13792.1|13786.1|631
1583718300000|2020-03-09 01:45:00|13806.9|13800.9|13835.1|13823.7|13835.7|13825.2|13806.7|13800.7|621
1583718600000|2020-03-09 01:50:00|13835|13823.8|13847.1|13831.2|13853.3|13835.2|13835|13822.6|805
1583718900000|2020-03-09 01:55:00|13846.5|13831.8|13831|13820.6|13847.1|13831.9|13824.1|13816.5|637
1583719200000|2020-03-09 02:00:00|13830.9|13820.8|13820.4|13814.4|13831|13820.8|13816.6|13810.6|606
1583719500000|2020-03-09 02:05:00|13820.6|13814.6|13823.8|13817.8|13829.9|13822.7|13819.5|13812.5|483
1583719800000|2020-03-09 02:10:00|13824|13818|13838.3|13832.3|13840.4|13833.2|13823.7|13817.7|457
1583720100000|2020-03-09 02:15:00|13838|13832|13833.2|13826.5|13844.3|13832.7|13832.5|13822.7|554
1583720400000|2020-03-09 02:20:00|13833.3|13826.1|13833.6|13827.6|13840.4|13834|13830|13823.6|671
1583720700000|2020-03-09 02:25:00|13833.5|13827.5|13837.7|13828.5|13840.7|13830.4|13831.7|13825.7|507
1583721000000|2020-03-09 02:30:00|13837.5|13828.6|13829.1|13823.1|13837.8|13829|13827|13820.1|425
1583721300000|2020-03-09 02:35:00|13829.2|13823.2|13828.8|13822.8|13830|13824|13826.3|13820.3|342
1583721600000|2020-03-09 02:40:00|13828.7|13822.7|13824.3|13818.3|13831.5|13825.5|13823.4|13817.4|396
1583721900000|2020-03-09 02:45:00|13824.6|13818.6|13804.5|13798.5|13824.6|13818.6|13803.7|13797.7|603
1583722200000|2020-03-09 02:50:00|13804.6|13798.6|13803.2|13793.5|13805.5|13799.5|13794.8|13783.2|609
1583722500000|2020-03-09 02:55:00|13802.9|13793.8|13806|13800|13806.7|13800.7|13801.9|13793.1|299
1583722800000|2020-03-09 03:00:00|13805.9|13799.9|13818.8|13812.8|13819|13813|13805.6|13799.6|460
1583723100000|2020-03-09 03:05:00|13818.7|13812.7|13808.5|13802.2|13819.1|13813.1|13808.2|13802.2|409
1583723400000|2020-03-09 03:10:00|13808.6|13802.6|13811.6|13805.6|13813.9|13807.7|13808.2|13802.2|385
1583723700000|2020-03-09 03:15:00|13811.4|13805.4|13804.5|13798.5|13812.4|13806.4|13803.9|13797.9|427
1583724000000|2020-03-09 03:20:00|13804.4|13798.4|13807.6|13801.6|13809.8|13803.8|13803.7|13797.7|401
1583724300000|2020-03-09 03:25:00|13807.7|13801.7|13809.4|13803.4|13809.8|13803.8|13807.7|13801.7|330
1583724600000|2020-03-09 03:30:00|13809.2|13803.2|13810.7|13804.7|13812.1|13806.1|13806.5|13800.5|272
1583724900000|2020-03-09 03:35:00|13811.4|13805.4|13806.9|13800.9|13815.1|13809.1|13806.9|13800.9|380
1583725200000|2020-03-09 03:40:00|13807.2|13801.2|13807|13801|13811.7|13805.7|13804|13798|424
1583725500000|2020-03-09 03:45:00|13806.8|13800.8|13804.5|13798.5|13808.6|13802.4|13803.4|13797.4|364
1583725800000|2020-03-09 03:50:00|13804.4|13798.4|13810.6|13804.6|13815.3|13808.9|13803.3|13797.3|458
1583726100000|2020-03-09 03:55:00|13810.5|13804.5|13811|13805|13812|13806|13807.7|13801.7|327
1583726400000|2020-03-09 04:00:00|13810.9|13804.9|13816.6|13810.6|13816.9|13810.9|13809.5|13802.8|443
1583726700000|2020-03-09 04:05:00|13816.7|13810.7|13812.7|13804.8|13817.2|13811.2|13811.5|13804.8|393
1583727000000|2020-03-09 04:10:00|13812.2|13805.1|13816.4|13810.4|13817.2|13811.1|13811.1|13804.8|309
1583727300000|2020-03-09 04:15:00|13816|13809.4|13824.8|13818.8|13825.2|13819.2|13816|13809.4|340
1583727600000|2020-03-09 04:20:00|13825|13819|13825.6|13819.6|13826.6|13820.6|13821.5|13815.5|383
1583727900000|2020-03-09 04:25:00|13825.5|13819.5|13827.8|13821.8|13828.6|13822.6|13824.8|13818.8|277
1583728200000|2020-03-09 04:30:00|13827.7|13821.7|13827.9|13821.9|13828.4|13822.4|13826.5|13820.5|179
1583728500000|2020-03-09 04:35:00|13827.8|13821.8|13839.7|13833.7|13839.7|13833.7|13827.7|13821.7|360
1583728800000|2020-03-09 04:40:00|13839.9|13833.9|13850.1|13844.1|13852.5|13846.5|13838.9|13832.9|315
1583729100000|2020-03-09 04:45:00|13849.4|13843.4|13849.8|13843.8|13850.5|13844.5|13847.2|13841.2|254
1583729400000|2020-03-09 04:50:00|13849.7|13843.7|13860.8|13854.8|13863.6|13857.6|13849.6|13843.6|294
1583729700000|2020-03-09 04:55:00|13860.7|13854.7|13856.2|13850.2|13860.7|13854.7|13854.5|13848.5|419
1583730000000|2020-03-09 05:00:00|13856.1|13850.1|13851|13845|13856.5|13850.5|13848.9|13842.9|333
1583730300000|2020-03-09 05:05:00|13851.1|13845.1|13849|13843|13852.4|13846.4|13847.2|13841.2|283
1583730600000|2020-03-09 05:10:00|13848.9|13842.9|13849.9|13843.9|13850.8|13844.8|13846.7|13840.7|319
1583730900000|2020-03-09 05:15:00|13849.8|13843.8|13850.6|13844.6|13850.8|13844.8|13847.8|13841.8|195
1583731200000|2020-03-09 05:20:00|13850.5|13844.5|13852|13846|13853|13847|13850.3|13844.3|217
1583731500000|2020-03-09 05:25:00|13852.1|13846.1|13855|13849|13860|13854|13851.6|13845.6|269
1583731800000|2020-03-09 05:30:00|13855.2|13849.2|13855.7|13849.7|13857.4|13851.4|13852.6|13846.6|296
1583732100000|2020-03-09 05:35:00|13855.6|13849.6|13857.6|13851.6|13863.9|13857.9|13855.5|13849.5|370
1583732400000|2020-03-09 05:40:00|13857.7|13851.7|13857.9|13851.9|13860.3|13854.3|13855|13849|293
1583732700000|2020-03-09 05:45:00|13858|13852|13858.8|13852.8|13863.2|13857.2|13856.3|13850.3|290
1583733000000|2020-03-09 05:50:00|13858.9|13852.9|13859.9|13853.9|13860.6|13854.6|13856.5|13850.5|344
1583733300000|2020-03-09 05:55:00|13860.2|13854.2|13861.5|13855.5|13864.5|13858.5|13859.9|13853.9|383
1583733600000|2020-03-09 06:00:00|13861.4|13855.4|13860.1|13854.1|13861.6|13855.6|13856.5|13851.5|319
1583733900000|2020-03-09 06:05:00|13860.2|13854.2|13859.5|13853.5|13861.8|13855.8|13857.5|13851.5|320
1583734200000|2020-03-09 06:10:00|13859.4|13853.4|13857.6|13851.6|13860.6|13855.1|13856.3|13850.3|260
1583734500000|2020-03-09 06:15:00|13857.7|13851.7|13859.6|13853.6|13860.6|13854.6|13857.4|13851.4|269
1583734800000|2020-03-09 06:20:00|13859.5|13853.5|13852.5|13846.5|13860.6|13855.7|13851.5|13845.5|280
1583735100000|2020-03-09 06:25:00|13852.4|13846.4|13857.8|13851.8|13857.8|13853.2|13851.2|13845.2|293
1583735400000|2020-03-09 06:30:00|13858.2|13852.2|13856.4|13850.4|13860.5|13854.5|13855.9|13849.9|285
1583735700000|2020-03-09 06:35:00|13856.5|13850.5|13864|13858|13864.4|13859.3|13855.1|13849.1|308
1583736000000|2020-03-09 06:40:00|13864.1|13858.1|13862.1|13856.1|13864.3|13858.3|13858.6|13852.6|282
1583736300000|2020-03-09 06:45:00|13861.8|13855.8|13860.6|13854.6|13862.3|13856.3|13858.8|13852.8|416
1583736600000|2020-03-09 06:50:00|13860.9|13854.9|13863.9|13857.9|13864.6|13859.4|13858.6|13852.6|285
1583736900000|2020-03-09 06:55:00|13863.8|13857.8|13864.2|13858.2|13864.7|13860.3|13862|13857.5|192
1583737200000|2020-03-09 07:00:00|13864.1|13858.1|13862.5|13856.5|13864.5|13858.5|13861.3|13855.3|308
1583737500000|2020-03-09 07:05:00|13862.4|13856.4|13857.6|13851.6|13863.2|13857.2|13854.6|13848.6|439
1583737800000|2020-03-09 07:10:00|13857.7|13851.7|13862.5|13856.5|13863.5|13857.5|13857|13851|428
1583738100000|2020-03-09 07:15:00|13862.4|13856.4|13859.9|13853.9|13862.7|13856.7|13859.7|13853.7|399
1583738400000|2020-03-09 07:20:00|13860|13854|13862.5|13856.5|13864.1|13858.1|13859.9|13853.9|353
1583738700000|2020-03-09 07:25:00|13862.4|13856.4|13859.1|13853.1|13864|13858.6|13858.2|13852.2|381
1583739000000|2020-03-09 07:30:00|13859.2|13853.2|13858.5|13852.5|13861.4|13855.4|13855.9|13849.9|430
1583739300000|2020-03-09 07:35:00|13858.3|13852.3|13860.1|13854.1|13860.2|13854.2|13856.5|13850.5|376
1583739600000|2020-03-09 07:40:00|13860|13854|13860.9|13854.9|13862.6|13856.6|13859.3|13853.3|356
1583739900000|2020-03-09 07:45:00|13860.8|13854.8|13852.2|13846.2|13861.6|13855.6|13852.2|13846.2|298
1583740200000|2020-03-09 07:50:00|13852.3|13846.3|13850.6|13844.6|13856.7|13850.8|13849.7|13843.7|295
1583740500000|2020-03-09 07:55:00|13850.5|13844.5|13848.7|13842.7|13851.1|13845.1|13848|13842|348
1583740800000|2020-03-09 08:00:00|13848.6|13842.6|13846.6|13843.6|13849.6|13843.6|13846.6|13841.1|319
1583741100000|2020-03-09 08:05:00|13848.1|13842.1|13847.3|13841.3|13848.3|13842.9|13844.9|13840|284
1583741400000|2020-03-09 08:10:00|13847.2|13841.2|13846.2|13840.2|13847.5|13841.5|13846.2|13840.2|274
1583741700000|2020-03-09 08:15:00|13846.3|13840.3|13847.4|13841.4|13847.9|13841.9|13842.9|13838.1|267
1583742000000|2020-03-09 08:20:00|13847.3|13841.3|13847.5|13841.5|13851.8|13845.8|13847.2|13841.3|327
1583742300000|2020-03-09 08:25:00|13847.2|13841.2|13846.9|13840.9|13848.1|13842.1|13844.3|13838.3|248
1583742600000|2020-03-09 08:30:00|13847|13841|13853.2|13847.2|13853.3|13847.3|13845.5|13839.5|297
1583742900000|2020-03-09 08:35:00|13853.1|13847.1|13850|13844|13853.7|13847.7|13850|13844|360
1583743200000|2020-03-09 08:40:00|13849.9|13843.9|13845.6|13839.6|13852.6|13846.6|13845.4|13839.4|361
1583743500000|2020-03-09 08:45:00|13845.7|13839.7|13843.2|13837.2|13847.6|13841.6|13841.9|13835.9|379
1583743800000|2020-03-09 08:50:00|13843.3|13837.3|13840.9|13834.9|13844.1|13838.1|13840.8|13834.8|298
1583744100000|2020-03-09 08:55:00|13841.1|13835.1|13839.1|13833.1|13841.4|13836.8|13838.7|13832.7|222
1583744400000|2020-03-09 09:00:00|13839|13833|13841.3|13835.3|13842|13836|13838.7|13832.7|318
1583744700000|2020-03-09 09:05:00|13841.4|13835.4|13842.2|13836.2|13842.4|13836.4|13839.2|13833.2|264
1583745000000|2020-03-09 09:10:00|13842.1|13836.1|13838.7|13832.7|13842.2|13836.2|13836.9|13830.9|352
1583745300000|2020-03-09 09:15:00|13839.4|13833.4|13838.9|13832.9|13840.2|13834.3|13836.5|13831.9|247
1583745600000|2020-03-09 09:20:00|13838.8|13832.8|13836.5|13830.5|13840|13834|13834.8|13829.9|337
1583745900000|2020-03-09 09:25:00|13836.6|13830.6|13838.4|13832.4|13840|13834|13835.8|13829.8|302
1583746200000|2020-03-09 09:30:00|13838.5|13832.5|13836.9|13830.9|13838.6|13832.6|13836.4|13830.4|285
1583746500000|2020-03-09 09:35:00|13837|13831|13835.6|13829.6|13837.4|13831.6|13834|13828.8|245
1583746800000|2020-03-09 09:40:00|13835.7|13829.7|13839.2|13833.2|13839.4|13833.4|13833.8|13827.8|323
1583747100000|2020-03-09 09:45:00|13839.3|13833.3|13839.2|13833.2|13840.7|13834.7|13838|13832|260
1583747400000|2020-03-09 09:50:00|13839.3|13833.3|13834.1|13828.1|13839.3|13833.3|13833.8|13827.8|290
1583747700000|2020-03-09 09:55:00|13834.2|13828.2|13846.7|13840.7|13846.8|13840.8|13834|13828|370
1583748000000|2020-03-09 10:00:00|13846.5|13840.5|13842.7|13836.7|13847.6|13841.6|13842.2|13836.2|282
1583748300000|2020-03-09 10:05:00|13842.6|13836.6|13840.7|13834.7|13842.9|13836.9|13837.7|13831.7|302
1583748600000|2020-03-09 10:10:00|13840.8|13834.8|13839.7|13833.7|13841.6|13835.6|13837|13831|312
1583748900000|2020-03-09 10:15:00|13839.6|13833.6|13839.2|13833.2|13842.3|13836.3|13836.9|13830.9|303
1583749200000|2020-03-09 10:20:00|13839.1|13833.1|13837.6|13831.6|13839.8|13833.8|13836.7|13830.7|327
1583749500000|2020-03-09 10:25:00|13837.5|13831.5|13837.4|13831.4|13837.7|13831.7|13833.9|13827.9|237
1583749800000|2020-03-09 10:30:00|13837.3|13831.3|13835.3|13829.3|13837.5|13831.5|13834.6|13828.6|239
1583750100000|2020-03-09 10:35:00|13835.2|13829.2|13835.3|13829.3|13836.4|13830.4|13834.8|13828.8|165
1583750400000|2020-03-09 10:40:00|13835.2|13829.2|13835|13829|13836.9|13830.9|13834.7|13828.7|194
1583750700000|2020-03-09 10:45:00|13835.1|13829.1|13833.7|13827.7|13835.2|13829.2|13833.2|13827.2|235
1583751000000|2020-03-09 10:50:00|13833.6|13827.6|13834.1|13828.1|13835.1|13829.1|13833|13827|266
1583751300000|2020-03-09 10:55:00|13834|13828|13833.9|13827.9|13835.5|13829.5|13833.6|13827.6|238
1583751600000|2020-03-09 11:00:00|13833.8|13827.8|13833.6|13827.6|13835.2|13829.2|13833.4|13827.4|238
1583751900000|2020-03-09 11:05:00|13833.8|13827.8|13833.6|13827.6|13834.6|13828.6|13833.3|13827.3|194
1583752200000|2020-03-09 11:10:00|13833.7|13827.7|13834.3|13828.3|13837|13831|13831.9|13827.5|243
1583752500000|2020-03-09 11:15:00|13834.4|13828.4|13834.4|13828.4|13835.6|13829.6|13834.1|13828.1|234
1583752800000|2020-03-09 11:20:00|13834.5|13828.5|13836.5|13830.5|13837|13831|13834.3|13828.3|289
1583753100000|2020-03-09 11:25:00|13836.4|13830.4|13838.4|13832.4|13838.6|13832.6|13835.7|13829.7|180
1583753400000|2020-03-09 11:30:00|13837.6|13831.6|13834.7|13828.7|13837.8|13832.8|13834.4|13828.4|237
1583753700000|2020-03-09 11:35:00|13834.8|13828.8|13837.7|13831.7|13838.4|13832.4|13833.6|13828.6|294
1583754000000|2020-03-09 11:40:00|13837.8|13831.8|13838.4|13832.4|13838.9|13832.9|13836.5|13830.5|318
1583754300000|2020-03-09 11:45:00|13838.3|13832.3|13836.9|13830.9|13838.5|13832.5|13836.2|13830.2|213
1583754600000|2020-03-09 11:50:00|13836.8|13830.8|13838|13832|13838.7|13832.7|13836.2|13830.2|247
1583754900000|2020-03-09 11:55:00|13838.1|13832.1|13839.1|13833.1|13841.9|13835.9|13837.5|13831.5|367
1583755200000|2020-03-09 12:00:00|13839|13833|13838.6|13832.6|13844.2|13838.2|13838.1|13832.1|385
1583755500000|2020-03-09 12:05:00|13838.7|13832.7|13835.2|13829.2|13838.9|13832.9|13835|13829|327
1583755800000|2020-03-09 12:10:00|13835.1|13829.1|13835|13829|13835.5|13829.5|13834.4|13828.4|211
1583756100000|2020-03-09 12:15:00|13834.9|13828.9|13836.8|13830.8|13837.2|13831.2|13834.9|13828.9|170
1583756400000|2020-03-09 12:20:00|13836.5|13830.5|13836.4|13830.4|13840.3|13834.3|13836.3|13830.3|354
1583756700000|2020-03-09 12:25:00|13836.5|13830.5|13835.9|13829.9|13837.8|13831.8|13834|13828|222
1583757000000|2020-03-09 12:30:00|13836|13830|13834.4|13828.4|13837.2|13831.2|13833.8|13827.8|340
1583757300000|2020-03-09 12:35:00|13834.3|13828.3|13832.5|13826.5|13835.2|13829.2|13831.9|13825.9|276
1583757600000|2020-03-09 12:40:00|13832.4|13826.4|13832.3|13826.3|13832.9|13826.9|13832|13826|178
1583757900000|2020-03-09 12:45:00|13832.2|13826.2|13833.6|13827.6|13834.1|13828.1|13831.9|13825.9|239
1583758200000|2020-03-09 12:50:00|13833.5|13827.5|13832.1|13826.1|13833.9|13827.9|13832|13826|326
1583758500000|2020-03-09 12:55:00|13832.2|13826.2|13831.1|13825.1|13832.2|13827.6|13829.4|13824.8|184
1583758800000|2020-03-09 13:00:00|13831.2|13825.2|13830.4|13824.4|13831.5|13825.5|13830|13824|195
1583759100000|2020-03-09 13:05:00|13830.5|13824.5|13829.8|13823.8|13830.8|13824.8|13828.9|13822.9|191
1583759400000|2020-03-09 13:10:00|13829.7|13823.7|13830.4|13824.4|13831.1|13825.1|13829.2|13823.2|179
1583759700000|2020-03-09 13:15:00|13830.5|13824.5|13830.1|13824.1|13831.2|13825.2|13829.2|13823.2|223
1583760000000|2020-03-09 13:20:00|13830|13824|13830.7|13824.7|13831|13825|13829.5|13823.5|215
1583760300000|2020-03-09 13:25:00|13830.2|13824.2|13829.8|13823.8|13830.4|13824.4|13828.3|13822.3|243
1583760600000|2020-03-09 13:30:00|13829.3|13823.3|13829.5|13823.5|13833.1|13827.1|13828.4|13822.4|351
1583760900000|2020-03-09 13:35:00|13829.4|13823.4|13828.7|13822.7|13829.5|13823.5|13828.2|13822.2|193
1583761200000|2020-03-09 13:40:00|13828.8|13822.8|13832.1|13826.1|13832.7|13826.7|13827|13822.6|263
1583761500000|2020-03-09 13:45:00|13832.2|13826.2|13839.7|13829.9|13840.1|13833.2|13832.1|13826.1|535
1583761800000|2020-03-09 13:50:00|13839.4|13830|13844.9|13837.2|13849.7|13842.7|13838.7|13829.2|673
1583762100000|2020-03-09 13:55:00|13845.1|13837.8|13844.2|13837.6|13848.6|13842|13841|13834.9|709
1583762400000|2020-03-09 14:00:00|13844.5|13838|13838.9|13832.2|13845.7|13839.7|13838.7|13828.7|589
1583762700000|2020-03-09 14:05:00|13839.1|13832.3|13834.3|13828.3|13840.3|13834.3|13833.7|13827.3|567
1583763000000|2020-03-09 14:10:00|13834.8|13828.8|13831.7|13825.7|13834.8|13828.8|13830.3|13823.9|625
1583763300000|2020-03-09 14:15:00|13832|13826|13831.7|13825.7|13835.3|13829.3|13831.2|13825.1|629
1583763600000|2020-03-09 14:20:00|13831.9|13825.9|13830.7|13824.7|13832.9|13826.9|13830|13824|571
1583763900000|2020-03-09 14:25:00|13830.9|13824.9|13830.4|13824.4|13831.5|13825.5|13829.5|13823.5|309
1583764200000|2020-03-09 14:30:00|13830.5|13824.5|13829.3|13823.3|13831.2|13825.2|13828.8|13822.8|323
1583764500000|2020-03-09 14:35:00|13829.2|13823.2|13830.1|13824.1|13830.4|13824.4|13828.7|13822.7|435
1583764800000|2020-03-09 14:40:00|13830|13824|13829|13823|13830|13824|13827.5|13821.5|383
1583765100000|2020-03-09 14:45:00|13828.9|13822.9|13827.2|13821.2|13829.2|13823.2|13826.6|13820.6|398
1583765400000|2020-03-09 14:50:00|13827|13821|13826.4|13820.4|13828.2|13822.2|13825.8|13819.8|336
1583765700000|2020-03-09 14:55:00|13826.6|13820.6|13828.6|13822.6|13829.1|13823.1|13826.6|13820.6|266
1583766000000|2020-03-09 15:00:00|13828.7|13822.7|13829.8|13823.8|13830.4|13824.4|13826.7|13820.7|376
1583766300000|2020-03-09 15:05:00|13829.6|13823.6|13830.3|13824.3|13830.6|13824.6|13827.9|13821.9|408
1583766600000|2020-03-09 15:10:00|13830.1|13824.1|13827.1|13821.1|13830.4|13824.4|13826.8|13820.8|317
1583766900000|2020-03-09 15:15:00|13827|13821|13826.4|13820.4|13827.6|13821.6|13826|13820|281
1583767200000|2020-03-09 15:20:00|13826.5|13820.5|13827.3|13821.3|13828.1|13822.1|13824.7|13820.1|214
1583767500000|2020-03-09 15:25:00|13827.4|13821.4|13827.4|13821.4|13828.7|13822.7|13826.3|13820.3|276
1583767800000|2020-03-09 15:30:00|13827.5|13821.5|13826.7|13820.7|13829|13823|13826.6|13820.6|329
1583768100000|2020-03-09 15:35:00|13827|13821|13827.2|13821.2|13828.1|13822.1|13826.4|13820.4|406
1583768400000|2020-03-09 15:40:00|13827.3|13821.3|13826.9|13820.9|13828|13822|13826|13820|347
1583768700000|2020-03-09 15:45:00|13827|13821|13827.7|13821.7|13828.9|13822.9|13826|13820|346
1583769000000|2020-03-09 15:50:00|13827.6|13821.6|13829|13823|13830|13824|13827.2|13821.2|314
1583769300000|2020-03-09 15:55:00|13829.1|13823.1|13836|13830|13836|13830|13827.9|13821.9|369
1583769600000|2020-03-09 16:00:00|13836.1|13830.1|13834.8|13828.8|13839.6|13833.6|13834.3|13828.3|397
1583769900000|2020-03-09 16:05:00|13834.6|13828.6|13835.6|13829.6|13837.3|13831.3|13834.1|13828.1|455
1583770200000|2020-03-09 16:10:00|13835.7|13829.7|13831.9|13825.9|13835.7|13829.7|13830.9|13824.9|502
1583770500000|2020-03-09 16:15:00|13831.8|13825.8|13831|13825|13831.8|13825.8|13829.5|13823.5|391
1583770800000|2020-03-09 16:20:00|13831.1|13825.1|13830.8|13824.8|13832.7|13826.7|13829.8|13823.8|455
1583771100000|2020-03-09 16:25:00|13831.3|13825.3|13836.4|13830.4|13836.5|13830.5|13830.5|13824.5|402
1583771400000|2020-03-09 16:30:00|13836.5|13830.5|13834.4|13828.4|13836.5|13830.5|13830.1|13824.1|527
1583771700000|2020-03-09 16:35:00|13834.3|13828.3|13830.9|13824.9|13834.3|13828.3|13829.8|13823.8|539
1583772000000|2020-03-09 16:40:00|13830.7|13824.7|13831.6|13825.6|13832.6|13826.6|13830.4|13824.4|437
1583772300000|2020-03-09 16:45:00|13831.7|13825.7|13832.7|13826.7|13832.9|13826.9|13830.3|13824.3|426
1583772600000|2020-03-09 16:50:00|13832.6|13826.6|13831.3|13825.3|13833.5|13827.5|13830.6|13824.6|396
1583772900000|2020-03-09 16:55:00|13831.4|13825.4|13829.2|13823.2|13833.8|13827.8|13829.2|13823.2|426
1583773200000|2020-03-09 17:00:00|13829.3|13823.3|13828.2|13822.2|13829.4|13823.4|13827.3|13821.3|415
1583773500000|2020-03-09 17:05:00|13828.3|13822.3|13829.2|13823.2|13829.9|13823.9|13828|13822|374
1583773800000|2020-03-09 17:10:00|13829|13823|13827.4|13821.4|13829.6|13823.6|13826.8|13820.8|429
1583774100000|2020-03-09 17:15:00|13827.5|13821.5|13827.4|13821.4|13828.2|13822.2|13826.7|13820.7|409
1583774400000|2020-03-09 17:20:00|13827.5|13821.5|13829.4|13823.4|13831.4|13825.4|13826.7|13820.7|339
1583774700000|2020-03-09 17:25:00|13829.5|13823.5|13829.7|13823.7|13830.4|13824.4|13828.5|13822.5|301
1583775000000|2020-03-09 17:30:00|13829.8|13823.8|13832.9|13826.9|13832.9|13826.9|13829.1|13823.1|296
1583775300000|2020-03-09 17:35:00|13833.1|13827.1|13836|13830|13836.4|13830.4|13832.6|13826.6|311
1583775600000|2020-03-09 17:40:00|13835.9|13829.9|13838.9|13832.9|13839.2|13833.2|13835.8|13829.8|302
1583775900000|2020-03-09 17:45:00|13839|13833|13843.5|13837.5|13844.1|13838.1|13839|13833|391
1583776200000|2020-03-09 17:50:00|13843.6|13837.6|13849.8|13843.8|13850.4|13844.4|13842.7|13836.7|381
1583776500000|2020-03-09 17:55:00|13849.9|13843.9|13849.6|13843.6|13851.1|13845.1|13846.5|13840.5|444
1583776800000|2020-03-09 18:00:00|13849.8|13843.8|13850.6|13844.6|13850.9|13844.9|13847.1|13841.1|498
1583777100000|2020-03-09 18:05:00|13850.4|13844.4|13855.8|13849.8|13857.7|13851.7|13850.1|13844.1|539
1583777400000|2020-03-09 18:10:00|13855.6|13849.6|13857.2|13851.2|13860|13854|13855.5|13849.5|508
1583777700000|2020-03-09 18:15:00|13857.3|13851.3|13857.2|13851.2|13859.3|13853.3|13851.4|13845.4|487
1583778000000|2020-03-09 18:20:00|13857|13851|13859.8|13853.8|13861.6|13855.6|13857|13851|359
1583778300000|2020-03-09 18:25:00|13859.9|13853.9|13860.3|13854.3|13860.8|13854.8|13859.3|13853.3|280
1583778600000|2020-03-09 18:30:00|13860.4|13854.4|13858.8|13852.8|13861|13855|13858.7|13852.7|222
1583778900000|2020-03-09 18:35:00|13858.9|13852.9|13854.1|13848.1|13859.4|13853.4|13853.9|13847.9|367
1583779200000|2020-03-09 18:40:00|13853.8|13847.8|13847.9|13841.9|13854.8|13848.8|13847.1|13841.1|379
1583779500000|2020-03-09 18:45:00|13847.8|13841.8|13847|13841|13848.4|13842.4|13846.8|13840.8|367
1583779800000|2020-03-09 18:50:00|13847.1|13841.1|13842.3|13836.3|13847.6|13841.6|13842|13836|407
1583780100000|2020-03-09 18:55:00|13842.4|13836.4|13845.2|13839.2|13846.4|13840.4|13841.6|13835.6|448
1583780400000|2020-03-09 19:00:00|13845|13839|13842.6|13836.6|13845.3|13839.3|13842.2|13836.2|330
1583780700000|2020-03-09 19:05:00|13842.5|13836.5|13843.3|13837.3|13844.4|13838.4|13842.4|13836.4|381
1583781000000|2020-03-09 19:10:00|13843.2|13837.2|13844.5|13838.5|13844.5|13838.5|13842.2|13836.2|299
1583781300000|2020-03-09 19:15:00|13844.8|13838.8|13844.8|13838.8|13845.3|13839.3|13843.4|13837.4|295
1583781600000|2020-03-09 19:20:00|13844.9|13838.9|13844.7|13838.7|13845.4|13839.4|13843.7|13837.7|261
1583781900000|2020-03-09 19:25:00|13844.8|13838.8|13845.1|13839.1|13845.5|13839.5|13843.1|13837.1|340
1583782200000|2020-03-09 19:30:00|13844.7|13838.7|13844.8|13838.8|13845.2|13839.2|13842.9|13836.9|393
1583782500000|2020-03-09 19:35:00|13844.7|13838.7|13846.7|13840.7|13848.2|13842.2|13844.2|13838.2|378
1583782800000|2020-03-09 19:40:00|13846.6|13840.6|13847.2|13841.2|13847.8|13841.8|13845.9|13839.9|392
1583783100000|2020-03-09 19:45:00|13847|13841|13846.9|13840.9|13847.6|13841.6|13845.4|13839.4|406
1583783400000|2020-03-09 19:50:00|13847.1|13841.1|13846.5|13840.5|13847.5|13841.5|13845.5|13839.5|416
1583783700000|2020-03-09 19:55:00|13846.4|13840.4|13845.6|13839.6|13847.4|13841.4|13844.8|13838.8|434
1583784000000|2020-03-09 20:00:00|13845.7|13839.7|13843.5|13837.5|13846.1|13840.1|13842.9|13836.9|317
1583784300000|2020-03-09 20:05:00|13843.6|13837.6|13843.7|13837.7|13844.2|13838.2|13842.7|13836.7|222
1583784600000|2020-03-09 20:10:00|13843.9|13837.9|13843.3|13837.3|13843.9|13837.9|13842.7|13836.7|208
1583784900000|2020-03-09 20:15:00|13843.4|13837.4|13843.6|13837.6|13844|13838|13842.6|13835.7|134
1583785200000|2020-03-09 20:20:00|13843.5|13837.5|13843.1|13837.1|13843.6|13837.6|13842.6|13836.6|123
1583785500000|2020-03-09 20:25:00|13843|13837|13843.4|13837.4|13843.8|13837.8|13842.8|13836.8|98
1583785800000|2020-03-09 20:30:00|13843.5|13837.5|13843.7|13837.7|13844.3|13838.3|13843.1|13837.1|159
1583786100000|2020-03-09 20:35:00|13843.6|13837.3|13843.5|13837.5|13844.4|13838.1|13842.6|13836.2|148
1583786400000|2020-03-09 20:40:00|13843.4|13837.4|13847.2|13841.2|13847.9|13841.9|13842.4|13836.4|209
1583786700000|2020-03-09 20:45:00|13847.1|13841.1|13846.9|13840.9|13847.9|13841.9|13846.5|13840.5|148
1583787000000|2020-03-09 20:50:00|13846.8|13840.8|13845.6|13839.6|13847.7|13841.7|13845.1|13838.6|174
1583787300000|2020-03-09 20:55:00|13846|13839.7|13851.4|13840.3|13862.8|13842.2|13845.1|13835.2|303
1583787600000|2020-03-09 21:00:00|13851.5|13840.4|13859.4|13838.7|13861.7|13842.8|13851.5|13838.4|52
1583787900000|2020-03-09 21:05:00|13860.9|13839.5|13859.6|13836.7|13862.9|13841.5|13856.9|13835.7|126
1583788200000|2020-03-09 21:10:00|13859.8|13836.5|13857.8|13841.5|13862.1|13841.5|13857.2|13835.4|119
1583788500000|2020-03-09 21:15:00|13860|13841.9|13859.3|13837.2|13863.9|13841.9|13856.9|13836.4|114
1583788800000|2020-03-09 21:20:00|13859.5|13838.5|13853.3|13839.5|13863|13841.9|13850.2|13835.2|155
1583789100000|2020-03-09 21:25:00|13853.5|13838.9|13852.5|13839.8|13855.4|13841.2|13850.1|13837.8|115
1583789400000|2020-03-09 21:30:00|13852.6|13839.6|13852.9|13840|13853.6|13841.2|13851.4|13838.7|122
1583789700000|2020-03-09 21:35:00|13852.4|13840.6|13852|13840|13853.6|13841.2|13848.6|13838.3|202
1583790000000|2020-03-09 21:40:00|13852.1|13839.8|13853.2|13839.1|13853.6|13840.7|13850.5|13838.8|268
1583790300000|2020-03-09 21:45:00|13852.8|13839.3|13851.5|13840|13854.5|13841.7|13851.1|13838.9|300
1583790600000|2020-03-09 21:50:00|13851.6|13840.1|13852.4|13839.4|13853.5|13841.1|13850.7|13838.3|311
1583790900000|2020-03-09 21:55:00|13852.1|13839.7|13854.1|13843.1|13854.4|13843.2|13850.5|13838.4|305
1583791200000|2020-03-09 22:00:00|13854.3|13843.2|13839.4|13826.4|13854.5|13844.7|13838|13821.9|275
1583791500000|2020-03-09 22:05:00|13838.3|13825.9|13848|13839.6|13853.1|13843.6|13838.3|13824.8|236
1583791800000|2020-03-09 22:10:00|13847.9|13839.5|13844.1|13833.7|13849.6|13840.2|13842.2|13828.8|338
1583792100000|2020-03-09 22:15:00|13843.9|13833.6|13843|13834.1|13846.6|13837.2|13842.3|13830.8|202
1583792400000|2020-03-09 22:20:00|13841.9|13835.8|13852.7|13844|13853.9|13845.2|13841.9|13831.4|247
1583792700000|2020-03-09 22:25:00|13851.6|13844.5|13851|13842.9|13853.9|13845.8|13849.6|13841.6|291
1583793000000|2020-03-09 22:30:00|13853|13843|13846.5|13836.4|13854|13845.4|13846.5|13832.1|340
1583793300000|2020-03-09 22:35:00|13848.4|13834|13849.6|13838.8|13853.1|13838.9|13845.9|13834|146
1583793600000|2020-03-09 22:40:00|13849.5|13838.9|13848.5|13839.7|13852.4|13839.9|13848.4|13835.2|144
1583793900000|2020-03-09 22:45:00|13848.6|13839.8|13849.6|13843.1|13852.4|13843.2|13848|13837.1|193
1583794200000|2020-03-09 22:50:00|13850|13842.6|13853.1|13841.6|13853.8|13844.4|13847.6|13838.9|261
1583794500000|2020-03-09 22:55:00|13852.7|13841.9|13849|13843|13853.9|13843.3|13847.7|13839.3|226
1583794800000|2020-03-09 23:00:00|13849.1|13843.1|13852.3|13843.3|13852.3|13844.4|13845.4|13839.4|353
1583795100000|2020-03-09 23:05:00|13852.2|13843.6|13848.5|13842.5|13852.6|13844.9|13842.3|13834.6|236
1583795400000|2020-03-09 23:10:00|13850|13842.8|13855.2|13849.2|13855.4|13849.3|13848.2|13841.8|249
1583795700000|2020-03-09 23:15:00|13855.3|13849.3|13853.6|13847.6|13857.9|13851.9|13851.3|13845.3|256
1583796000000|2020-03-09 23:20:00|13853.5|13847.5|13849.3|13843|13853.8|13847.8|13848|13842|182
1583796300000|2020-03-09 23:25:00|13849.1|13843.1|13849.1|13843.1|13850.3|13844.3|13847.9|13841.9|152
1583796600000|2020-03-09 23:30:00|13849.2|13843.2|13847.5|13841.5|13850.3|13844.3|13847.3|13841.3|161
1583796900000|2020-03-09 23:35:00|13847.7|13841.7|13848.9|13842.9|13849.7|13843.7|13847.7|13841.5|148
1583797200000|2020-03-09 23:40:00|13848.8|13842.8|13855.4|13849.4|13856|13850|13847.3|13841.3|250
1583797500000|2020-03-09 23:45:00|13855.5|13849.5|13865.4|13859.3|13869.7|13863.7|13854.7|13848.7|353
1583797800000|2020-03-09 23:50:00|13865.3|13859.4|13863.9|13857.9|13865.4|13859.4|13859|13853|330
1583798100000|2020-03-09 23:55:00|13864|13858|13862|13856|13865.1|13859.1|13860.8|13854.8|279
1583798400000|2020-03-10 00:00:00|13862.1|13856.1|13852.5|13846.5|13862.1|13856.1|13851.7|13845.7|313
1583798700000|2020-03-10 00:05:00|13852.6|13846.6|13848.1|13839.5|13854.2|13848.2|13833.1|13826.7|364
1583799000000|2020-03-10 00:10:00|13847.8|13839.6|13852.5|13846.5|13853|13847|13845.7|13839.4|260
1583799300000|2020-03-10 00:15:00|13852.4|13846.4|13856.6|13850.6|13857.4|13852.5|13852.3|13846.3|253
1583799600000|2020-03-10 00:20:00|13856.7|13850.7|13849.1|13843.1|13857.2|13851.2|13848.5|13842.5|241
1583799900000|2020-03-10 00:25:00|13849|13843|13853.1|13847.1|13854.4|13848.4|13849|13843|257
1583800200000|2020-03-10 00:30:00|13853|13847|13853.2|13847.2|13854.3|13848.3|13847|13841|221
1583800500000|2020-03-10 00:35:00|13853.4|13847.4|13851.4|13845.4|13856|13850|13850.5|13844.4|254
1583800800000|2020-03-10 00:40:00|13851.3|13845.3|13850.2|13844.2|13854.2|13848.2|13849.8|13843.8|292
1583801100000|2020-03-10 00:45:00|13850.3|13844.3|13855.1|13849.1|13855.2|13849.2|13848.5|13842.5|348
1583801400000|2020-03-10 00:50:00|13855|13849|13856.1|13850.1|13858.2|13852.2|13852.2|13846.2|311
1583801700000|2020-03-10 00:55:00|13855.9|13849.9|13857.9|13851.9|13860.6|13854.6|13855.7|13849.7|370
1583802000000|2020-03-10 01:00:00|13858|13852|13845.9|13839.9|13859.5|13853.5|13845.6|13839.6|389
1583802300000|2020-03-10 01:05:00|13846.3|13840.3|13848.5|13842.5|13849.8|13844.8|13844.8|13839.3|294
1583802600000|2020-03-10 01:10:00|13848.6|13842.6|13847|13841|13848.6|13842.6|13846|13840|289
1583802900000|2020-03-10 01:15:00|13846.9|13840.9|13840.4|13834.4|13847|13841|13838.8|13832.8|287
1583803200000|2020-03-10 01:20:00|13840.3|13834.3|13847.7|13841.7|13847.7|13842.2|13839.9|13833.9|269
1583803500000|2020-03-10 01:25:00|13847.9|13841.9|13851.6|13845.6|13860.4|13854.4|13847.2|13841.2|325
1583803800000|2020-03-10 01:30:00|13852|13846|13852|13846|13852.8|13848.2|13850.9|13844.9|229
1583804100000|2020-03-10 01:35:00|13852.1|13846.1|13850.6|13844.6|13854.1|13848.1|13848.8|13842.8|314
1583804400000|2020-03-10 01:40:00|13850.9|13844.9|13857.7|13851.7|13859.6|13853.6|13850.2|13844.6|344
1583804700000|2020-03-10 01:45:00|13857.8|13851.8|13859.1|13853.1|13859.3|13853.3|13853.5|13848.6|269
1583805000000|2020-03-10 01:50:00|13859.2|13853.2|13861.8|13855.8|13862.8|13856.8|13856.8|13851.8|309
1583805300000|2020-03-10 01:55:00|13861.6|13855.6|13859|13853|13861.7|13857|13858.7|13852.7|277
1583805600000|2020-03-10 02:00:00|13859.1|13853.1|13865.9|13859.9|13866.1|13860.1|13857.2|13852.4|386
1583805900000|2020-03-10 02:05:00|13866|13860|13865.8|13859.8|13870.1|13864.1|13864.8|13858.8|293
1583806200000|2020-03-10 02:10:00|13865.9|13859.9|13864.9|13858.9|13869.8|13865.1|13863.9|13857.9|230
1583806500000|2020-03-10 02:15:00|13865|13859|13863.9|13857.9|13865.7|13859.7|13863.8|13857.8|216
1583806800000|2020-03-10 02:20:00|13864|13858|13863.5|13857.5|13864.6|13858.6|13861|13855|297
1583807100000|2020-03-10 02:25:00|13863.2|13857.2|13863.5|13857.5|13866.9|13860.9|13860.7|13854.7|296
1583807400000|2020-03-10 02:30:00|13864|13858|13861.3|13855.3|13864.3|13858.3|13858.7|13854|186
1583807700000|2020-03-10 02:35:00|13861.2|13855.2|13860.9|13854.9|13862|13856|13860.5|13854.5|178
1583808000000|2020-03-10 02:40:00|13860.8|13854.8|13855.3|13852.3|13861.1|13855.1|13854.9|13850.3|209
1583808300000|2020-03-10 02:45:00|13857|13851|13855.1|13852.1|13857.1|13852.8|13853.9|13849.4|220
1583808600000|2020-03-10 02:50:00|13855.2|13852.2|13854.2|13848.2|13856.7|13852.2|13852.7|13848|218
1583808900000|2020-03-10 02:55:00|13854.1|13848.1|13859.3|13853.3|13859.4|13853.4|13852.7|13847.9|231
1583809200000|2020-03-10 03:00:00|13859.2|13853.2|13860.1|13854.1|13861|13855.2|13857.2|13851.9|289
1583809500000|2020-03-10 03:05:00|13860|13854|13860.1|13854.1|13862.5|13856.5|13859.3|13853.3|248
1583809800000|2020-03-10 03:10:00|13861|13855|13858.7|13852.7|13861.6|13855.6|13858.7|13852.7|294
1583810100000|2020-03-10 03:15:00|13858.8|13852.8|13860.3|13854.3|13861|13856.9|13857.6|13851.6|250
1583810400000|2020-03-10 03:20:00|13860.2|13854.2|13855.5|13849.5|13860.2|13855.2|13854.6|13849.2|285
1583810700000|2020-03-10 03:25:00|13855.4|13849.4|13855.1|13849.1|13859.9|13855.1|13854.8|13849.1|204
1583811000000|2020-03-10 03:30:00|13855.4|13849.4|13853.7|13847.7|13855.6|13850.3|13851.9|13847.4|194
1583811300000|2020-03-10 03:35:00|13853.8|13847.8|13850.9|13847.9|13854.2|13849.2|13850.5|13846.1|159
1583811600000|2020-03-10 03:40:00|13850.7|13847.7|13849.9|13846.9|13850.9|13847.9|13849.6|13846.6|137
1583811900000|2020-03-10 03:45:00|13849.8|13846.8|13850.2|13844.2|13851|13847.6|13848.6|13844.1|164
1583812200000|2020-03-10 03:50:00|13848.7|13845.7|13858.8|13852.8|13859|13853|13846.1|13840.1|275
1583812500000|2020-03-10 03:55:00|13858.9|13852.9|13856.3|13850.3|13860.3|13854.3|13854.7|13850.2|191
1583812800000|2020-03-10 04:00:00|13856.4|13850.4|13860.1|13854.1|13860.3|13854.3|13855.8|13850.4|183
1583813100000|2020-03-10 04:05:00|13860|13854|13854.5|13848.5|13861.5|13855.5|13852.1|13846.1|237
1583813400000|2020-03-10 04:10:00|13854.4|13848.4|13851.6|13845.6|13856.3|13850.3|13850.3|13845.6|225
1583813700000|2020-03-10 04:15:00|13851.5|13845.5|13853.2|13847.2|13854.3|13849.4|13850.7|13845.5|138
1583814000000|2020-03-10 04:20:00|13853.1|13847.1|13854.5|13848.5|13854.6|13850.1|13851.3|13845.9|183
1583814300000|2020-03-10 04:25:00|13854.4|13848.4|13858.7|13852.7|13859.5|13853.5|13852.4|13847.6|274
1583814600000|2020-03-10 04:30:00|13858.6|13852.6|13857.6|13851.6|13861.1|13855.9|13855.6|13851.1|309
1583814900000|2020-03-10 04:35:00|13857.7|13851.7|13857.5|13851.5|13858.1|13853|13855.3|13850.2|177
1583815200000|2020-03-10 04:40:00|13857.6|13851.6|13859|13853|13859|13853|13855.6|13850.9|139
1583815500000|2020-03-10 04:45:00|13858.9|13852.9|13856.1|13850.1|13859.2|13854.8|13855.7|13849.7|175
1583815800000|2020-03-10 04:50:00|13856.2|13850.2|13857|13851|13858.6|13854|13855.3|13850.2|199
1583816100000|2020-03-10 04:55:00|13857.2|13851.2|13857.6|13854.6|13859.5|13854.8|13855.4|13850.1|226
1583816400000|2020-03-10 05:00:00|13858.8|13852.8|13859.3|13853.3|13859.8|13855.3|13854.2|13849.9|287
1583816700000|2020-03-10 05:05:00|13859.1|13853.1|13866.5|13860.5|13866.5|13860.5|13858.9|13852.9|272
1583817000000|2020-03-10 05:10:00|13866.1|13860.1|13867.2|13861.2|13867.8|13861.8|13864.7|13858.8|340
1583817300000|2020-03-10 05:15:00|13867.3|13861.3|13861.4|13855.4|13867.7|13862.1|13861.3|13855.3|386
1583817600000|2020-03-10 05:20:00|13861.8|13855.8|13858.2|13855.2|13863.9|13857.9|13858.2|13853.6|337
1583817900000|2020-03-10 05:25:00|13858.3|13855.3|13862.8|13856.8|13863.9|13857.9|13857.9|13853.3|238
1583818200000|2020-03-10 05:30:00|13862.6|13856.6|13862.4|13859.4|13865.3|13860.4|13861.3|13856.3|295
1583818500000|2020-03-10 05:35:00|13862.5|13859.5|13862.2|13856.2|13864.4|13859.5|13860.6|13855.7|222
1583818800000|2020-03-10 05:40:00|13862.1|13856.1|13862.9|13856.9|13863.8|13858.4|13861|13856.1|192
1583819100000|2020-03-10 05:45:00|13863|13857|13862.3|13856.3|13863.6|13859.2|13861|13856.3|183
1583819400000|2020-03-10 05:50:00|13862.4|13856.4|13862.6|13856.6|13863.2|13858.6|13860.5|13855.7|169
1583819700000|2020-03-10 05:55:00|13862.5|13856.5|13862.7|13859.7|13865.3|13860.7|13862.4|13856.5|204
1583820000000|2020-03-10 06:00:00|13863.9|13857.9|13866.7|13860.7|13867.5|13862.2|13861.7|13857.2|347
1583820300000|2020-03-10 06:05:00|13866.8|13860.8|13864|13858|13867.2|13862.2|13862.2|13857.7|367
1583820600000|2020-03-10 06:10:00|13864.3|13858.3|13864.1|13861.1|13866.5|13862|13862|13857.5|299
1583820900000|2020-03-10 06:15:00|13864|13861|13870.9|13864.9|13872.6|13866.6|13863.9|13859.1|269
1583821200000|2020-03-10 06:20:00|13871|13865|13875.5|13869.5|13877.1|13871.9|13870.2|13864.2|363
1583821500000|2020-03-10 06:25:00|13875.8|13869.8|13880|13874|13880|13874.1|13874.1|13869.1|265
1583821800000|2020-03-10 06:30:00|13879.9|13873.9|13884.2|13878.2|13884.8|13880.1|13877.2|13872.5|348
1583822100000|2020-03-10 06:35:00|13884|13878|13883.1|13880.1|13888.4|13883.1|13882|13877.5|292
1583822400000|2020-03-10 06:40:00|13884.5|13878.5|13883.4|13877.4|13884.7|13880.7|13880.1|13874.1|225
1583822700000|2020-03-10 06:45:00|13882|13879|13886|13880|13886|13881.6|13880.8|13875.1|249
1583823000000|2020-03-10 06:50:00|13885.7|13879.7|13884|13878|13886.4|13881.8|13883.3|13877.7|238
1583823300000|2020-03-10 06:55:00|13884.1|13878.1|13886.7|13883.7|13888.5|13884.2|13882.5|13877.6|198
1583823600000|2020-03-10 07:00:00|13886.8|13883.8|13885.4|13879.4|13889.4|13884.9|13883|13878.4|364
1583823900000|2020-03-10 07:05:00|13885|13879|13889.6|13883.6|13889.8|13883.8|13884.1|13878.5|373
1583824200000|2020-03-10 07:10:00|13889.7|13883.7|13896.2|13893.2|13897.5|13893.2|13887.7|13883.2|325
1583824500000|2020-03-10 07:15:00|13896.1|13893.1|13893.9|13890.9|13897.5|13893.2|13892.9|13888.6|295
1583824800000|2020-03-10 07:20:00|13894|13891|13892.3|13886.3|13895.5|13891|13890.3|13885.6|388
1583825100000|2020-03-10 07:25:00|13892.2|13886.2|13889.1|13883.1|13892.9|13886.9|13886.6|13882.1|300
1583825400000|2020-03-10 07:30:00|13889.2|13883.2|13892.2|13886.2|13892.8|13887.2|13887.6|13882.9|303
1583825700000|2020-03-10 07:35:00|13892.3|13886.3|13890|13884|13893.2|13887.2|13889.8|13883.8|309
1583826000000|2020-03-10 07:40:00|13889.8|13883.8|13883.9|13880.9|13890|13884|13883.5|13879|260
1583826300000|2020-03-10 07:45:00|13883.8|13880.8|13881.5|13875.5|13886.2|13881.6|13880.1|13875.5|323
1583826600000|2020-03-10 07:50:00|13881.6|13875.6|13875.8|13872.8|13881.7|13876.3|13875.8|13871.3|349
1583826900000|2020-03-10 07:55:00|13875.9|13872.9|13871.6|13865.6|13877.3|13872.9|13871.5|13865.5|297
1583827200000|2020-03-10 08:00:00|13872.2|13866.2|13875.4|13869.4|13875.4|13869.4|13859.9|13854.7|464
1583827500000|2020-03-10 08:05:00|13875.3|13869.3|13873.3|13870.3|13877.2|13871.4|13871.9|13866|393
1583827800000|2020-03-10 08:10:00|13873.2|13870.2|13879.6|13873.6|13885.3|13879.3|13873|13869.6|429
1583828100000|2020-03-10 08:15:00|13879.7|13873.7|13884.3|13878.3|13884.5|13878.5|13878.6|13872.6|402
1583828400000|2020-03-10 08:20:00|13884.4|13878.4|13886.7|13880.7|13888|13883.2|13881.5|13877|338
1583828700000|2020-03-10 08:25:00|13886.6|13880.6|13886|13880|13887.4|13882.6|13883|13878.6|297
1583829000000|2020-03-10 08:30:00|13886.1|13880.1|13884|13878|13886.4|13881.4|13881.1|13876.5|290
1583829300000|2020-03-10 08:35:00|13884.1|13878.1|13883.8|13877.8|13885.6|13879.6|13881|13875.4|358
1583829600000|2020-03-10 08:40:00|13884|13878|13883.3|13877.3|13884.2|13879.5|13881.1|13875.1|378
1583829900000|2020-03-10 08:45:00|13883.4|13877.4|13883.1|13877.1|13883.7|13878|13881|13875.2|278
1583830200000|2020-03-10 08:50:00|13883|13877|13889.5|13883.5|13889.7|13883.7|13881.6|13876.6|280
1583830500000|2020-03-10 08:55:00|13889.6|13883.6|13888.9|13882.9|13892.7|13886.7|13888|13882|417
1583830800000|2020-03-10 09:00:00|13888.8|13882.8|13888.4|13882.4|13891|13885.9|13887.3|13881.3|420
1583831100000|2020-03-10 09:05:00|13888.5|13882.5|13888.4|13882.4|13891.3|13885.3|13888.1|13882.1|337
1583831400000|2020-03-10 09:10:00|13888.7|13882.7|13886.1|13880.1|13889.5|13884.2|13883.5|13878.2|347
1583831700000|2020-03-10 09:15:00|13886.2|13880.2|13888.4|13882.4|13889|13884.4|13885.1|13879.1|274
1583832000000|2020-03-10 09:20:00|13888.2|13882.2|13891.9|13885.9|13892.5|13887.6|13887|13882.1|307
1583832300000|2020-03-10 09:25:00|13892.2|13886.2|13890.6|13884.6|13892.8|13888.2|13886.8|13882.2|348
1583832600000|2020-03-10 09:30:00|13890.7|13884.7|13891.8|13885.8|13892.9|13888.5|13888.8|13884.3|273
1583832900000|2020-03-10 09:35:00|13891.7|13885.7|13893.9|13887.9|13895.4|13890|13890.1|13885.4|301
1583833200000|2020-03-10 09:40:00|13894|13888|13897.4|13891.4|13899.1|13893.1|13893.3|13887.7|333
1583833500000|2020-03-10 09:45:00|13897.3|13891.3|13891.7|13885.7|13898.4|13892.4|13891.6|13885.6|287
1583833800000|2020-03-10 09:50:00|13891.6|13885.6|13894.4|13888.4|13895.5|13890.8|13891.1|13885.6|311
1583834100000|2020-03-10 09:55:00|13894.2|13888.2|13895|13889|13895.2|13889.2|13893.7|13887.7|232
1583834400000|2020-03-10 10:00:00|13894.9|13888.9|13898.4|13892.4|13900.7|13895.4|13894.9|13888.9|298
1583834700000|2020-03-10 10:05:00|13898.5|13892.5|13901.5|13895.5|13901.5|13895.5|13893.3|13887.3|337
1583835000000|2020-03-10 10:10:00|13901.3|13895.3|13899.1|13893.1|13901.6|13895.6|13898.1|13892.1|286
1583835300000|2020-03-10 10:15:00|13899|13893|13906|13900|13906.9|13901|13899|13893|365
1583835600000|2020-03-10 10:20:00|13906.1|13900.1|13909.4|13903.4|13909.4|13903.4|13903|13898.7|265
1583835900000|2020-03-10 10:25:00|13909.3|13903.3|13909|13903|13909.5|13904.6|13906.3|13901.8|211
1583836200000|2020-03-10 10:30:00|13907.4|13904.4|13912|13906|13912.4|13908|13907|13901.7|344
1583836500000|2020-03-10 10:35:00|13912.1|13906.1|13910|13907|13912.5|13908.1|13909.4|13904.2|317
1583836800000|2020-03-10 10:40:00|13909.9|13906.9|13913.8|13910.8|13916.4|13911.5|13909.9|13905.4|278
1583837100000|2020-03-10 10:45:00|13915.2|13909.2|13915.6|13909.6|13915.9|13911.3|13913.5|13909|231
1583837400000|2020-03-10 10:50:00|13915.4|13909.4|13918.6|13912.6|13919.7|13915.2|13914.1|13909.2|319
1583837700000|2020-03-10 10:55:00|13918.7|13912.7|13918.2|13912.2|13921.3|13916.7|13917.1|13911.1|294
1583838000000|2020-03-10 11:00:00|13918.4|13912.4|13918|13912|13921.1|13916.7|13916.2|13911.4|327
1583838300000|2020-03-10 11:05:00|13918.1|13912.1|13921.5|13915.5|13921.6|13915.6|13917.1|13911.9|295
1583838600000|2020-03-10 11:10:00|13921.4|13915.4|13916.6|13910.6|13921.4|13915.4|13916.5|13910.5|295
1583838900000|2020-03-10 11:15:00|13916.8|13910.8|13915|13909|13917.7|13911.7|13914|13908|300
1583839200000|2020-03-10 11:20:00|13915.1|13909.1|13913.4|13907.4|13915.6|13910.9|13912.1|13906.1|280
1583839500000|2020-03-10 11:25:00|13913.6|13907.6|13910.4|13904.4|13914.1|13908.8|13908.5|13903.3|315
1583839800000|2020-03-10 11:30:00|13910.5|13904.5|13912.3|13906.3|13912.4|13907.8|13908.4|13903.2|287
1583840100000|2020-03-10 11:35:00|13912.2|13906.2|13910.6|13904.6|13913|13907|13909.9|13903.9|303
1583840400000|2020-03-10 11:40:00|13910.7|13904.7|13912.1|13906.1|13912.9|13906.9|13909.8|13903.8|229
1583840700000|2020-03-10 11:45:00|13912.2|13906.2|13912.3|13906.3|13913.4|13908|13911|13905.8|266
1583841000000|2020-03-10 11:50:00|13912.4|13906.4|13907.9|13904.9|13912.5|13906.5|13907.8|13903.1|221
1583841300000|2020-03-10 11:55:00|13907.8|13904.8|13910|13904|13910.2|13905.5|13903.9|13897.9|291
1583841600000|2020-03-10 12:00:00|13909.9|13903.9|13911.7|13905.7|13913.9|13907.9|13908.7|13902.7|507
1583841900000|2020-03-10 12:05:00|13911.4|13905.4|13903.9|13897.9|13913.2|13907.2|13901.8|13895.8|539
1583842200000|2020-03-10 12:10:00|13904.2|13898.2|13906.6|13900.6|13908|13902|13903.6|13897.6|501
1583842500000|2020-03-10 12:15:00|13906.7|13900.7|13905.5|13899.5|13907|13901|13901.8|13895.8|315
1583842800000|2020-03-10 12:20:00|13905.6|13899.6|13900.1|13894.1|13905.6|13899.6|13898.5|13892.5|379
1583843100000|2020-03-10 12:25:00|13900.7|13894.7|13898.4|13892.4|13900.9|13894.9|13896.7|13890.7|270
1583843400000|2020-03-10 12:30:00|13898.3|13892.3|13894.6|13888.6|13899.2|13893.2|13893.5|13887.5|349
1583843700000|2020-03-10 12:35:00|13894.5|13888.5|13896.7|13890.7|13898.5|13892.5|13894.5|13888.5|370
1583844000000|2020-03-10 12:40:00|13896.5|13890.5|13891|13885|13896.9|13890.9|13889|13883|362
1583844300000|2020-03-10 12:45:00|13891.1|13885.1|13889.2|13883.2|13891.9|13885.9|13886.8|13880.8|388
1583844600000|2020-03-10 12:50:00|13889.3|13883.3|13891|13885|13898|13892|13889.1|13883.1|473
1583844900000|2020-03-10 12:55:00|13891.1|13885.1|13892.8|13886.8|13893.8|13887.8|13891|13885|328
1583845200000|2020-03-10 13:00:00|13892.5|13886.5|13896.6|13890.6|13897.1|13891.1|13891.8|13885.8|321
1583845500000|2020-03-10 13:05:00|13896.5|13890.5|13890.6|13884.6|13896.7|13891.7|13889.7|13883.7|429
1583845800000|2020-03-10 13:10:00|13890.7|13884.7|13890.2|13884.2|13893.6|13887.6|13888.4|13882.4|413
1583846100000|2020-03-10 13:15:00|13890.3|13884.3|13890.7|13884.7|13893.1|13887.8|13888.1|13883.4|423
1583846400000|2020-03-10 13:20:00|13890.6|13884.6|13893.2|13887.2|13894.2|13888.6|13889.7|13884.3|375
1583846700000|2020-03-10 13:25:00|13893.1|13887.1|13890.6|13884.6|13893.1|13887.1|13888.8|13884.1|237
1583847000000|2020-03-10 13:30:00|13890.7|13884.7|13890.7|13884.7|13891.5|13887.2|13888|13883.4|377
1583847300000|2020-03-10 13:35:00|13890.6|13884.6|13891.4|13885.4|13894.7|13888.8|13888.9|13884.4|386
1583847600000|2020-03-10 13:40:00|13891.6|13885.6|13893.2|13887.2|13894.1|13888.1|13891.4|13885.4|316
1583847900000|2020-03-10 13:45:00|13893.3|13887.3|13892.5|13886.5|13895|13889|13892.2|13886.2|349
1583848200000|2020-03-10 13:50:00|13892.4|13886.4|13893.4|13887.4|13893.5|13888.2|13890.7|13886.2|233
1583848500000|2020-03-10 13:55:00|13893.3|13887.3|13893.2|13887.2|13896.4|13890.4|13891.6|13886.6|412
1583848800000|2020-03-10 14:00:00|13893.1|13887.1|13897.2|13891.2|13897.6|13891.6|13891.5|13887.1|497
1583849100000|2020-03-10 14:05:00|13897.1|13891.1|13895.2|13889.2|13897.7|13891.7|13894.1|13888.1|399
1583849400000|2020-03-10 14:10:00|13895.5|13889.5|13899.9|13893.9|13900.9|13894.9|13895|13889|351
1583849700000|2020-03-10 14:15:00|13900|13894|13896.3|13890.3|13900.6|13894.7|13894.3|13890.2|352
1583850000000|2020-03-10 14:20:00|13896.2|13890.2|13894.9|13888.9|13896.5|13891.5|13893.3|13888.1|428
1583850300000|2020-03-10 14:25:00|13894.7|13888.7|13895.5|13889.5|13895.8|13891.4|13892.6|13887.8|380
1583850600000|2020-03-10 14:30:00|13895.3|13889.3|13895.3|13889.3|13896.2|13890.2|13893.3|13887.3|385
1583850900000|2020-03-10 14:35:00|13895.2|13889.2|13897.5|13891.5|13899.4|13893.4|13894.6|13888.6|360
1583851200000|2020-03-10 14:40:00|13897.4|13891.4|13897.4|13891.4|13898|13893.3|13895.1|13890.7|415
1583851500000|2020-03-10 14:45:00|13897.5|13891.5|13897.3|13891.3|13897.7|13893.5|13894.8|13890.4|410
1583851800000|2020-03-10 14:50:00|13897.1|13891.1|13896.5|13890.5|13897.8|13893.3|13895|13890.4|359
1583852100000|2020-03-10 14:55:00|13894.8|13891.8|13897.5|13891.5|13897.7|13892.5|13894.5|13889.3|374
1583852400000|2020-03-10 15:00:00|13897.1|13891.1|13898.5|13892.5|13899|13893|13894.5|13888.5|293
1583852700000|2020-03-10 15:05:00|13898.4|13892.4|13893.3|13887.3|13898.7|13892.7|13891.9|13885.9|435
1583853000000|2020-03-10 15:10:00|13893.2|13887.2|13893.6|13887.6|13895.2|13889.2|13892.2|13886.5|341
1583853300000|2020-03-10 15:15:00|13893.5|13887.5|13892.9|13886.9|13896.2|13891.1|13891.5|13886.4|458
1583853600000|2020-03-10 15:20:00|13893.3|13887.3|13890.9|13884.9|13894.1|13888.1|13890.2|13884.3|399
1583853900000|2020-03-10 15:25:00|13891|13885|13885.2|13879.2|13892.9|13886.9|13879.8|13873.8|467
1583854200000|2020-03-10 15:30:00|13885.3|13879.3|13885.1|13879.1|13886.7|13880.7|13881.2|13876.6|500
1583854500000|2020-03-10 15:35:00|13885.2|13879.2|13883.7|13877.7|13888.9|13882.9|13883.1|13877.1|424
1583854800000|2020-03-10 15:40:00|13883.5|13877.5|13887.9|13881.9|13888.4|13882.4|13883.4|13877.4|390
1583855100000|2020-03-10 15:45:00|13887.8|13881.8|13890.8|13884.8|13892.5|13886.5|13886.1|13880.3|349
1583855400000|2020-03-10 15:50:00|13890.9|13884.9|13887.3|13884.3|13891|13885|13886.1|13880.3|441
1583855700000|2020-03-10 15:55:00|13887.4|13884.4|13909|13903|13909.5|13903.5|13887.3|13882.7|475
1583856000000|2020-03-10 16:00:00|13909.1|13903.1|13904.7|13898.7|13909.1|13903.1|13900.5|13894.5|575
1583856300000|2020-03-10 16:05:00|13904.6|13898.6|13910.2|13904.2|13912.1|13906.1|13903.8|13897.8|474
1583856600000|2020-03-10 16:10:00|13910.3|13904.3|13909.8|13903.8|13910.8|13904.8|13906.2|13900.2|333
1583856900000|2020-03-10 16:15:00|13909.9|13903.9|13909.5|13903.5|13914.2|13908.2|13905.4|13899.4|426
1583857200000|2020-03-10 16:20:00|13909.3|13903.3|13912.7|13906.7|13913.4|13907.4|13908|13902|462
1583857500000|2020-03-10 16:25:00|13912.8|13906.8|13909.4|13903.4|13914.2|13908.2|13909.2|13903.2|447
1583857800000|2020-03-10 16:30:00|13909.5|13903.5|13910.3|13904.3|13911|13905|13908.2|13902.2|385
1583858100000|2020-03-10 16:35:00|13910.4|13904.4|13910.5|13904.5|13913.1|13907.1|13909.1|13903.1|401
1583858400000|2020-03-10 16:40:00|13910.4|13904.4|13912.2|13906.2|13914.8|13908.8|13910.1|13904.1|411
1583858700000|2020-03-10 16:45:00|13912.3|13906.3|13917.4|13911.4|13917.4|13911.4|13911.9|13905.9|413
1583859000000|2020-03-10 16:50:00|13917.5|13911.5|13916.8|13910.8|13918.9|13912.9|13916|13910|358
1583859300000|2020-03-10 16:55:00|13916.7|13910.7|13920.1|13914.1|13921.1|13915.1|13915.3|13909.3|391
1583859600000|2020-03-10 17:00:00|13920|13914|13921.3|13915.3|13922.1|13916.1|13919.5|13913.5|331
1583859900000|2020-03-10 17:05:00|13921.6|13915.6|13918.3|13912.3|13921.6|13915.6|13915.3|13910.8|302
1583860200000|2020-03-10 17:10:00|13918.2|13912.2|13920.4|13914.4|13921|13915|13917.9|13911.9|348
1583860500000|2020-03-10 17:15:00|13920.3|13914.3|13919.5|13913.5|13921.1|13915.1|13919|13913|400
1583860800000|2020-03-10 17:20:00|13919.6|13913.6|13920.3|13914.3|13921.4|13915.4|13919.1|13913.1|377
1583861100000|2020-03-10 17:25:00|13920.4|13914.4|13919.2|13913.2|13921.2|13915.2|13919|13913|374
1583861400000|2020-03-10 17:30:00|13919.1|13913.1|13919.6|13913.6|13921.3|13915.3|13918.8|13912.8|248
1583861700000|2020-03-10 17:35:00|13919.7|13913.7|13918.3|13912.3|13920|13914|13918.3|13912.3|280
1583862000000|2020-03-10 17:40:00|13918.2|13912.2|13917.8|13911.8|13919|13913|13917.6|13911.6|207
1583862300000|2020-03-10 17:45:00|13918|13912|13916.6|13910.6|13918.5|13912.5|13916.3|13910.3|239
1583862600000|2020-03-10 17:50:00|13916.5|13910.5|13915.4|13909.4|13917.4|13911.4|13914.7|13908.7|324
1583862900000|2020-03-10 17:55:00|13915.5|13909.5|13917.3|13911.3|13918.1|13912.1|13914.8|13908.8|311
1583863200000|2020-03-10 18:00:00|13917.5|13911.5|13918.7|13912.7|13918.7|13912.7|13917.2|13911.2|303
1583863500000|2020-03-10 18:05:00|13918.6|13912.6|13918.1|13912.1|13918.7|13912.7|13914.8|13908.8|325
1583863800000|2020-03-10 18:10:00|13918|13912|13917.3|13911.3|13918.4|13912.4|13916.6|13910.6|290
1583864100000|2020-03-10 18:15:00|13917.4|13911.4|13918.1|13912.1|13918.3|13912.3|13917.2|13911.2|271
1583864400000|2020-03-10 18:20:00|13918.2|13912.2|13918.1|13912.1|13918.4|13912.4|13917.3|13911.3|295
1583864700000|2020-03-10 18:25:00|13918.2|13912.2|13917.8|13911.8|13919.2|13913.2|13917.5|13911.5|356
1583865000000|2020-03-10 18:30:00|13917.7|13911.7|13917|13911|13918.2|13912.2|13916.3|13910.3|377
1583865300000|2020-03-10 18:35:00|13916.8|13910.8|13916.8|13910.8|13917.6|13911.6|13915.5|13909.5|319
1583865600000|2020-03-10 18:40:00|13916.7|13910.7|13917.4|13911.4|13917.8|13911.8|13916.4|13910.4|212
1583865900000|2020-03-10 18:45:00|13917.5|13911.5|13918.7|13912.7|13919.5|13915|13916.5|13910.5|323
1583866200000|2020-03-10 18:50:00|13918.8|13912.8|13920.1|13914.1|13920.7|13914.7|13918.4|13912.4|336
1583866500000|2020-03-10 18:55:00|13919.8|13913.8|13919.8|13913.8|13920.5|13914.5|13919|13913|451
1583866800000|2020-03-10 19:00:00|13920.1|13914.1|13920|13914|13920.7|13914.7|13919.7|13913.7|289
1583867100000|2020-03-10 19:05:00|13919.9|13913.9|13920.3|13914.3|13920.4|13914.4|13919.6|13913.6|261
1583867400000|2020-03-10 19:10:00|13920.2|13914.2|13920.6|13914.6|13921.3|13915.3|13919.9|13913.9|316
1583867700000|2020-03-10 19:15:00|13920.5|13914.5|13919.9|13913.9|13921|13915|13919.9|13913.9|227
1583868000000|2020-03-10 19:20:00|13920|13914|13920|13914|13920.8|13914.8|13919.8|13913.8|224
1583868300000|2020-03-10 19:25:00|13919.9|13913.9|13915.6|13909.6|13920.2|13914.2|13915.4|13909.4|378
1583868600000|2020-03-10 19:30:00|13915.5|13909.5|13917|13911|13918.3|13912.3|13915.5|13909.5|399
1583868900000|2020-03-10 19:35:00|13916.9|13910.9|13916.8|13910.8|13917.4|13911.4|13916.3|13910.3|297
1583869200000|2020-03-10 19:40:00|13916.9|13910.9|13916.2|13910.2|13917.5|13911.5|13915.7|13909.7|407
1583869500000|2020-03-10 19:45:00|13916.3|13910.3|13917.4|13911.4|13918.4|13912.4|13915.6|13909.6|285
1583869800000|2020-03-10 19:50:00|13917.3|13911.3|13917.2|13911.2|13917.6|13911.6|13916.8|13910.8|188
1583870100000|2020-03-10 19:55:00|13917.3|13911.3|13915.5|13909.5|13917.7|13911.7|13915.1|13909.1|268
1583870400000|2020-03-10 20:00:00|13915.4|13909.4|13916.5|13910.5|13916.8|13910.8|13915.4|13909.4|190
1583870700000|2020-03-10 20:05:00|13916.6|13910.6|13917.1|13911.1|13917.8|13912.2|13915|13909.9|149
1583871000000|2020-03-10 20:10:00|13917.2|13911.2|13919|13913|13920.6|13914.6|13916.3|13910.3|205
1583871300000|2020-03-10 20:15:00|13918.8|13912.8|13919.8|13913.8|13920.7|13914.7|13918.8|13912.8|142
1583871600000|2020-03-10 20:20:00|13919.6|13913.6|13919.9|13913.9|13921.2|13915.2|13918.9|13912.7|122
1583871900000|2020-03-10 20:25:00|13920|13914|13919.7|13913.7|13920.7|13914.7|13918.9|13912.9|160
1583872200000|2020-03-10 20:30:00|13919|13913|13918.8|13912.8|13919.5|13913.5|13917.9|13911.9|127
1583872500000|2020-03-10 20:35:00|13918.7|13912.7|13918.8|13912.8|13919.3|13913.3|13917.9|13911.9|105
1583872800000|2020-03-10 20:40:00|13918.2|13912.2|13918.2|13912.2|13918.9|13912.9|13917|13911|142
1583873100000|2020-03-10 20:45:00|13918.3|13912.3|13917|13911|13918.4|13912.4|13916.1|13910.1|236
1583873400000|2020-03-10 20:50:00|13916.8|13910.8|13917.2|13911.2|13918.2|13912.2|13916.8|13910.8|200
1583873700000|2020-03-10 20:55:00|13917.5|13911.5|13918.2|13912.2|13918.4|13912.4|13916.4|13910.4|198
1583874000000|2020-03-10 21:00:00|13919.6|13912|13919.5|13912.2|13920|13912.8|13918.5|13912|30
1583874300000|2020-03-10 21:05:00|13919.6|13913.2|13919.9|13912.2|13921.6|13913.2|13917.6|13909.9|110
1583874600000|2020-03-10 21:10:00|13920.1|13911.9|13919.8|13912.5|13923.3|13913.2|13917.9|13906.3|109
1583874900000|2020-03-10 21:15:00|13920.1|13912|13919.8|13913.2|13921.2|13913.2|13917.1|13909.8|106
1583875200000|2020-03-10 21:20:00|13920.2|13912.3|13920.5|13912|13922.6|13913.2|13916.8|13909.7|112
1583875500000|2020-03-10 21:25:00|13920.7|13911.7|13919.1|13911.7|13921.3|13913.2|13916.8|13910.3|114
1583875800000|2020-03-10 21:30:00|13920.2|13912.6|13920.8|13911.7|13921.1|13913.7|13917.5|13910.2|234
1583876100000|2020-03-10 21:35:00|13920.5|13911.9|13919.6|13912.5|13920.8|13913.3|13918|13910.3|177
1583876400000|2020-03-10 21:40:00|13920.3|13913.7|13919|13911.4|13921.8|13913.7|13918.6|13909.9|126
1583876700000|2020-03-10 21:45:00|13919.8|13912|13925.4|13919.3|13925.8|13919.8|13918.3|13911.1|260
1583877000000|2020-03-10 21:50:00|13925.5|13919.5|13926.9|13919.4|13930.6|13922.2|13922.5|13911.4|293
1583877300000|2020-03-10 21:55:00|13926.6|13919.3|13927.1|13921.1|13936.5|13923.1|13925.3|13919.3|267
1583877600000|2020-03-10 22:00:00|13927.2|13921.2|13926.3|13920.3|13929.5|13922.7|13925.6|13918.4|180
1583877900000|2020-03-10 22:05:00|13926.4|13920.4|13925.9|13919.9|13927.8|13921.5|13924.8|13918.8|145
1583878200000|2020-03-10 22:10:00|13925.8|13919.8|13926.3|13920.3|13927|13921|13924.6|13918.6|105
1583878500000|2020-03-10 22:15:00|13926.2|13920.2|13922.6|13916.6|13926.2|13920.2|13918.6|13912.6|215
1583878800000|2020-03-10 22:20:00|13922.5|13916.5|13922.7|13915|13923.4|13916.5|13921|13914|160
1583879100000|2020-03-10 22:25:00|13922.6|13914.9|13921.6|13914.9|13923.5|13916.3|13921|13913.8|211
1583879400000|2020-03-10 22:30:00|13921.2|13915.2|13920.9|13914.6|13923.7|13915.6|13920.5|13913.6|135
1583879700000|2020-03-10 22:35:00|13921.3|13915.3|13920.6|13914.6|13922.6|13916.2|13920.6|13913.5|123
1583880000000|2020-03-10 22:40:00|13920.5|13914.2|13921.3|13915.3|13923.3|13915.4|13920.1|13912.9|156
1583880300000|2020-03-10 22:45:00|13920.6|13914.9|13920.7|13913.9|13922.5|13914.9|13919.8|13912.2|116
1583880600000|2020-03-10 22:50:00|13920.4|13914.4|13914.3|13908.3|13922.1|13914.8|13914.3|13908.3|177
1583880900000|2020-03-10 22:55:00|13914.8|13908.8|13909.9|13903.9|13915.9|13909.4|13907.4|13899.7|193
1583881200000|2020-03-10 23:00:00|13910.1|13904.1|13911.5|13905.5|13911.8|13905.8|13909.8|13903.8|158
1583881500000|2020-03-10 23:05:00|13911.4|13905.4|13916.2|13910.2|13916.3|13910.3|13911.3|13905.3|158
1583881800000|2020-03-10 23:10:00|13916.1|13910.1|13916.4|13910.4|13917.7|13911.7|13916|13909.9|118
1583882100000|2020-03-10 23:15:00|13916.5|13910.5|13912.4|13906.4|13916.6|13910.6|13910.9|13904.9|180
1583882400000|2020-03-10 23:20:00|13912.8|13906.8|13914.3|13908.3|13914.5|13908.5|13912.4|13906.4|111
1583882700000|2020-03-10 23:25:00|13914.2|13908.2|13914.1|13908.1|13914.6|13908.5|13913.2|13907.2|127
1583883000000|2020-03-10 23:30:00|13914.2|13908.2|13916.7|13910.7|13917.2|13911.2|13913.7|13907.7|146
1583883300000|2020-03-10 23:35:00|13916.4|13910.4|13920.2|13914.2|13920.6|13914.6|13916.3|13910.3|159
1583883600000|2020-03-10 23:40:00|13920.1|13914.1|13925.1|13919.1|13925.2|13919.2|13919.6|13913.6|211
1583883900000|2020-03-10 23:45:00|13925.3|13919.3|13923.1|13917.1|13926.6|13920.6|13922.9|13916.9|207
1583884200000|2020-03-10 23:50:00|13923|13917|13922.8|13916.8|13924.2|13918.2|13920.9|13914.9|125
1583884500000|2020-03-10 23:55:00|13922.7|13916.7|13923.3|13917.3|13923.7|13917.7|13920.9|13914.9|142
1583884800000|2020-03-11 00:00:00|13923.6|13917.6|13915.9|13909.9|13923.6|13917.6|13915.5|13909.5|277
1583885100000|2020-03-11 00:05:00|13915.7|13909.7|13919.2|13913.2|13919.5|13913.5|13915.6|13909.6|189
1583885400000|2020-03-11 00:10:00|13919.3|13913.3|13916.7|13910.7|13919.4|13913.4|13916.6|13910.6|141
1583885700000|2020-03-11 00:15:00|13916.8|13910.8|13916.5|13910.5|13917.5|13911.5|13914.1|13908.1|128
1583886000000|2020-03-11 00:20:00|13916.4|13910.4|13922|13916|13922.3|13917.5|13916.3|13910.3|201
1583886300000|2020-03-11 00:25:00|13922.1|13916.1|13921.9|13915.9|13922.6|13917.7|13919.6|13914.5|159
1583886600000|2020-03-11 00:30:00|13922.1|13916.1|13919|13916|13922.6|13918.3|13919|13914.5|131
1583886900000|2020-03-11 00:35:00|13918.9|13915.9|13919.7|13913.7|13920.6|13916|13917.6|13913.7|110
1583887200000|2020-03-11 00:40:00|13919.9|13913.9|13919.9|13913.9|13919.9|13915.3|13917.7|13913.5|102
1583887500000|2020-03-11 00:45:00|13920.2|13914.2|13921.1|13915.1|13921.4|13915.6|13917.4|13911.4|144
1583887800000|2020-03-11 00:50:00|13920.4|13914.4|13916.6|13910.6|13920.6|13914.6|13914.7|13908.7|194
1583888100000|2020-03-11 00:55:00|13916.7|13910.7|13915.8|13909.8|13917|13912.2|13913.9|13908.9|191
1583888400000|2020-03-11 01:00:00|13914.2|13911.2|13916|13910|13916.4|13911.5|13913.9|13908|241
1583888700000|2020-03-11 01:05:00|13915.9|13909.9|13915.6|13909.6|13916.8|13912.1|13913.2|13908.6|210
1583889000000|2020-03-11 01:10:00|13915.5|13909.5|13909.1|13903.1|13915.9|13910.6|13906.8|13900.8|298
1583889300000|2020-03-11 01:15:00|13909|13903|13911.7|13905.7|13914.5|13908.5|13906.8|13900.8|272
1583889600000|2020-03-11 01:20:00|13911.6|13905.6|13915|13912|13917.2|13912.1|13910.9|13904.9|208
1583889900000|2020-03-11 01:25:00|13915.3|13912.3|13918|13915|13919.4|13915.2|13915.2|13910.6|249
1583890200000|2020-03-11 01:30:00|13918.2|13915.2|13916.8|13910.8|13921.2|13916.8|13916.3|13910.3|227
1583890500000|2020-03-11 01:35:00|13916.9|13910.9|13920.2|13914.2|13920.4|13916.1|13916.8|13910.8|203
1583890800000|2020-03-11 01:40:00|13920.3|13914.3|13917.1|13914.1|13920.4|13915.7|13916.7|13912.5|147
1583891100000|2020-03-11 01:45:00|13917.2|13914.2|13916|13910|13918.5|13914.4|13914.5|13909.7|163
1583891400000|2020-03-11 01:50:00|13915.9|13909.9|13913.8|13910.8|13917.8|13912.7|13913.7|13909|181
1583891700000|2020-03-11 01:55:00|13915.4|13909.4|13913.2|13907.2|13915.6|13910.6|13910.4|13904.4|212
1583892000000|2020-03-11 02:00:00|13913.3|13907.3|13916|13910|13916.7|13910.7|13912.1|13907.1|185
1583892300000|2020-03-11 02:05:00|13915.9|13909.9|13916.5|13910.5|13916.9|13911.3|13914.2|13909.6|131
1583892600000|2020-03-11 02:10:00|13916.4|13910.4|13915.9|13909.9|13917.3|13912.6|13913.6|13908.9|187
1583892900000|2020-03-11 02:15:00|13916.1|13910.1|13916|13910|13917.2|13912.2|13914.3|13909.8|128
1583893200000|2020-03-11 02:20:00|13914.1|13911.1|13912.4|13906.4|13916|13911.3|13910.2|13904.7|195
1583893500000|2020-03-11 02:25:00|13912.5|13906.5|13914.4|13908.4|13915.7|13909.7|13910.8|13905.6|197
1583893800000|2020-03-11 02:30:00|13914.3|13908.3|13909.8|13903.8|13914.4|13908.4|13909.8|13903.8|164
1583894100000|2020-03-11 02:35:00|13909.9|13903.9|13908.7|13902.7|13910|13905|13906.9|13902.3|184
1583894400000|2020-03-11 02:40:00|13908.8|13902.8|13905.7|13899.7|13909.1|13904.6|13904.1|13899.2|119
1583894700000|2020-03-11 02:45:00|13905.6|13899.6|13909.1|13903.1|13909.7|13904.9|13905|13899.5|190
1583895000000|2020-03-11 02:50:00|13909.2|13903.2|13909.8|13903.8|13910.1|13904.1|13909.1|13903.1|104
1583895300000|2020-03-11 02:55:00|13909.9|13903.9|13909.1|13903.1|13910.7|13906.2|13907|13902.6|146
1583895600000|2020-03-11 03:00:00|13908.9|13902.9|13910.3|13907.3|13912.5|13907.5|13907.6|13902.4|191
1583895900000|2020-03-11 03:05:00|13910.4|13907.4|13905|13902|13912|13907.4|13904.9|13900.6|179
1583896200000|2020-03-11 03:10:00|13904.8|13901.8|13905.5|13902.5|13907.4|13902.9|13904.8|13900.8|153
1583896500000|2020-03-11 03:15:00|13905.6|13902.6|13904.3|13898.3|13907.2|13902.8|13902.7|13898|250
1583896800000|2020-03-11 03:20:00|13904.2|13898.2|13906|13900|13906.9|13901.9|13902.8|13898.1|236
1583897100000|2020-03-11 03:25:00|13906.1|13900.1|13907.4|13901.4|13907.5|13902.1|13904.1|13899.2|262
1583897400000|2020-03-11 03:30:00|13907.3|13901.3|13905.5|13899.5|13907.5|13903|13902.6|13898.1|238
1583897700000|2020-03-11 03:35:00|13905.4|13899.4|13904.4|13898.4|13906.6|13901.6|13901.9|13897.8|326
1583898000000|2020-03-11 03:40:00|13904.5|13898.5|13904|13898|13905.1|13900.5|13902|13897.7|319
1583898300000|2020-03-11 03:45:00|13904.1|13898.1|13899|13896|13904.5|13899.9|13898.7|13894.1|312
1583898600000|2020-03-11 03:50:00|13899.1|13896.1|13902.7|13896.7|13903.4|13897.4|13898.7|13894.1|208
1583898900000|2020-03-11 03:55:00|13902.8|13896.8|13903.4|13897.4|13904.3|13899.4|13902.2|13896.8|170
1583899200000|2020-03-11 04:00:00|13903.2|13897.2|13901.1|13895.1|13904.3|13899.6|13899.2|13894.8|144
1583899500000|2020-03-11 04:05:00|13901.2|13895.2|13899|13896|13901.4|13896.9|13898.7|13894.2|141
1583899800000|2020-03-11 04:10:00|13899.1|13896.1|13899.1|13893.1|13900.2|13896.1|13897.4|13893|91
1583900100000|2020-03-11 04:15:00|13899.2|13893.2|13901.2|13895.2|13901.6|13897.1|13897.5|13893|119
1583900400000|2020-03-11 04:20:00|13901.3|13895.3|13899.5|13896.5|13901.4|13897.1|13899.5|13894.8|117
1583900700000|2020-03-11 04:25:00|13899.6|13896.6|13902.2|13896.2|13902.3|13897.5|13899.6|13895.2|126
1583901000000|2020-03-11 04:30:00|13902|13896|13903.8|13897.8|13903.9|13897.9|13900.4|13895.4|211
1583901300000|2020-03-11 04:35:00|13903.9|13897.9|13902.6|13896.6|13903.9|13898|13899.5|13893.7|183
1583901600000|2020-03-11 04:40:00|13902.5|13896.5|13900.1|13897.1|13902.7|13897.9|13899.8|13895.5|113
1583901900000|2020-03-11 04:45:00|13901.6|13895.6|13899.6|13893.6|13901.9|13897.3|13898.5|13893.1|173
1583902200000|2020-03-11 04:50:00|13899.7|13893.7|13899.8|13893.8|13900.4|13896|13898.4|13893.6|102
1583902500000|2020-03-11 04:55:00|13899.9|13893.9|13900|13894|13900.1|13895.1|13897.3|13892.4|133
1583902800000|2020-03-11 05:00:00|13900.1|13894.1|13903|13897|13903.5|13899.7|13898.7|13894|250
1583903100000|2020-03-11 05:05:00|13902.9|13896.9|13900.9|13894.9|13904.5|13898.5|13900.9|13894.9|174
1583903400000|2020-03-11 05:10:00|13900.8|13894.8|13899.6|13896.6|13903.4|13898.9|13899.5|13893.5|188
1583903700000|2020-03-11 05:15:00|13901.1|13895.1|13903.6|13897.6|13904.2|13898.5|13897.8|13893.2|238
1583904000000|2020-03-11 05:20:00|13902|13899|13904.1|13898.1|13905.4|13900.7|13901.8|13896.8|198
1583904300000|2020-03-11 05:25:00|13904.2|13898.2|13905.6|13899.6|13906.6|13902.1|13902.7|13898.1|194
1583904600000|2020-03-11 05:30:00|13905.7|13899.7|13902|13899|13906.1|13901.7|13901.7|13897.3|216
1583904900000|2020-03-11 05:35:00|13902.1|13899.1|13901|13898|13903.8|13899.5|13900.7|13896.3|157
1583905200000|2020-03-11 05:40:00|13901.1|13898.1|13900.3|13897.3|13902.3|13898.1|13898.1|13893.5|219
1583905500000|2020-03-11 05:45:00|13901.8|13895.8|13900.6|13897.6|13902.6|13898.1|13900.2|13895.4|171
1583905800000|2020-03-11 05:50:00|13900.4|13897.4|13898.9|13892.9|13902.2|13897.7|13898|13892.7|179
1583906100000|2020-03-11 05:55:00|13899|13893|13899.9|13893.9|13900|13895.1|13896.9|13892.8|255
1583906400000|2020-03-11 06:00:00|13899.8|13893.8|13897.6|13891.6|13901.1|13895.1|13896|13891.4|300
1583906700000|2020-03-11 06:05:00|13897.7|13891.7|13897.2|13894.2|13899.1|13894.9|13894.6|13890.2|192
1583907000000|2020-03-11 06:10:00|13897.3|13894.3|13899.7|13893.7|13900.9|13895.9|13897.2|13892.5|195
1583907300000|2020-03-11 06:15:00|13899.8|13893.8|13892.6|13889.6|13899.8|13895|13892.6|13888.6|153
1583907600000|2020-03-11 06:20:00|13892.8|13889.8|13892.9|13889.9|13895.4|13891.3|13891.9|13887.6|203
1583907900000|2020-03-11 06:25:00|13893|13890|13893.2|13890.2|13896.3|13890.6|13892|13887.6|210
1583908200000|2020-03-11 06:30:00|13893.3|13890.3|13894.6|13891.6|13896.5|13892|13892.8|13888.5|195
1583908500000|2020-03-11 06:35:00|13894.7|13891.7|13896.9|13890.9|13897.4|13893|13894|13889.4|268
1583908800000|2020-03-11 06:40:00|13896.7|13890.7|13900.3|13894.3|13902.5|13897.1|13896|13890.7|244
1583909100000|2020-03-11 06:45:00|13900.4|13894.4|13899.6|13893.6|13901.3|13896.8|13896.5|13891.6|251
1583909400000|2020-03-11 06:50:00|13898.1|13895.1|13901.6|13895.6|13902.8|13896.8|13896.2|13891.6|209
1583909700000|2020-03-11 06:55:00|13901.5|13895.5|13897.6|13891.6|13901.5|13895.5|13897.2|13891.4|177
1583910000000|2020-03-11 07:00:00|13897.7|13891.7|13902.3|13896.3|13904.2|13898.2|13894.9|13889.7|468
1583910300000|2020-03-11 07:05:00|13902.2|13896.2|13903|13897|13904.4|13899.6|13900.3|13894.6|363
1583910600000|2020-03-11 07:10:00|13903.2|13897.2|13902.9|13899.9|13907.8|13903.3|13901.9|13897.2|320
1583910900000|2020-03-11 07:15:00|13903|13900|13900.4|13894.4|13905.8|13901.9|13897.3|13891.3|340
1583911200000|2020-03-11 07:20:00|13901.2|13895.2|13907.1|13901.1|13907.3|13902.5|13901.1|13895.1|309
1583911500000|2020-03-11 07:25:00|13907.2|13901.2|13907.9|13901.9|13908.5|13903.1|13902.7|13897.9|387
1583911800000|2020-03-11 07:30:00|13908.1|13902.1|13908|13905|13909.5|13905.2|13905|13900.6|344
1583912100000|2020-03-11 07:35:00|13907.8|13904.8|13910.2|13904.2|13911.8|13907.6|13907.8|13903.7|262
1583912400000|2020-03-11 07:40:00|13909.8|13903.8|13910|13904|13911.2|13906.8|13906.5|13901.1|274
1583912700000|2020-03-11 07:45:00|13909.8|13903.8|13916|13910|13916.1|13910.7|13909.1|13903.6|275
1583913000000|2020-03-11 07:50:00|13915.7|13909.7|13912.3|13906.3|13915.7|13909.7|13909.9|13905.3|256
1583913300000|2020-03-11 07:55:00|13912.4|13906.4|13912.6|13906.6|13913.6|13908.8|13909.7|13905.3|281
1583913600000|2020-03-11 08:00:00|13912.5|13906.5|13914|13908|13914.5|13909.4|13909.7|13905.3|311
1583913900000|2020-03-11 08:05:00|13913.9|13907.9|13912.5|13906.5|13915.5|13911|13910.5|13905.9|341
1583914200000|2020-03-11 08:10:00|13911.1|13908.1|13910.7|13904.7|13912.4|13908.1|13908|13903.7|341
1583914500000|2020-03-11 08:15:00|13910.6|13904.6|13909.3|13903.3|13912.5|13906.8|13908|13902.9|260
1583914800000|2020-03-11 08:20:00|13909.2|13903.2|13910.5|13904.5|13911.8|13907.1|13906.6|13902|314
1583915100000|2020-03-11 08:25:00|13910.6|13904.6|13907.8|13901.8|13911.4|13906.9|13907.5|13901.8|371
1583915400000|2020-03-11 08:30:00|13908.1|13902.1|13906.5|13900.5|13909.5|13904.9|13904.9|13900.5|306
1583915700000|2020-03-11 08:35:00|13906.4|13900.4|13906.2|13900.2|13906.9|13902.3|13904.4|13899.7|251
1583916000000|2020-03-11 08:40:00|13906.3|13900.3|13901.3|13895.3|13906.5|13902.2|13900.7|13894.7|293
1583916300000|2020-03-11 08:45:00|13901.4|13895.4|13901.8|13895.8|13902.3|13897|13898.1|13892.1|334
1583916600000|2020-03-11 08:50:00|13901.7|13895.7|13901.4|13895.4|13904.1|13898.1|13898.9|13892.9|362
1583916900000|2020-03-11 08:55:00|13901.3|13895.3|13907.8|13901.8|13908.3|13903.4|13900.3|13894.3|341
1583917200000|2020-03-11 09:00:00|13908|13902|13908.2|13902.2|13909.3|13904.1|13907|13901.5|265
1583917500000|2020-03-11 09:05:00|13908.1|13902.1|13908.4|13902.4|13909.2|13904.1|13904.4|13899.8|294
1583917800000|2020-03-11 09:10:00|13908.3|13902.3|13909.5|13903.5|13911.4|13905.5|13907.2|13901.8|264
1583918100000|2020-03-11 09:15:00|13907.6|13904.6|13909.2|13903.2|13911.7|13906.4|13905.6|13899.9|316
1583918400000|2020-03-11 09:20:00|13909.3|13903.3|13912.6|13906.6|13913.4|13907.4|13909.1|13903.1|294
1583918700000|2020-03-11 09:25:00|13912.4|13906.4|13912.6|13906.6|13916.1|13910.1|13912.2|13906.2|268
1583919000000|2020-03-11 09:30:00|13912.5|13906.5|13906.7|13900.7|13912.7|13906.7|13904.7|13900.1|288
1583919300000|2020-03-11 09:35:00|13906.6|13900.6|13906|13900|13906.9|13901.1|13900.9|13894.9|373
1583919600000|2020-03-11 09:40:00|13905.2|13899.2|13909.9|13903.9|13910|13904|13903.3|13897.3|261
1583919900000|2020-03-11 09:45:00|13910|13904|13907.5|13901.5|13910.9|13904.9|13905.4|13900.5|324
1583920200000|2020-03-11 09:50:00|13907.4|13901.4|13903.1|13897.1|13907.8|13902.5|13901.5|13896|278
1583920500000|2020-03-11 09:55:00|13903.2|13897.2|13904.7|13898.7|13906.3|13900.3|13900.6|13896|309
1583920800000|2020-03-11 10:00:00|13904.6|13898.6|13903.1|13897.1|13905.8|13899.8|13900.7|13895.7|300
1583921100000|2020-03-11 10:05:00|13903.2|13897.2|13900|13894|13906.1|13900.1|13899.1|13893.1|309
1583921400000|2020-03-11 10:10:00|13900.1|13894.1|13898.8|13892.8|13901.6|13895.6|13897.6|13891.6|291
1583921700000|2020-03-11 10:15:00|13898.7|13892.7|13898.2|13892.2|13899.4|13893.4|13896.3|13891|254
1583922000000|2020-03-11 10:20:00|13898.5|13892.5|13901.5|13895.5|13902.4|13896.7|13898.4|13892.4|202
1583922300000|2020-03-11 10:25:00|13901.7|13895.7|13902.1|13896.1|13903.5|13898.5|13901.3|13895.7|274
1583922600000|2020-03-11 10:30:00|13902|13896|13898.5|13892.5|13902.5|13897.6|13896.9|13892.4|255
1583922900000|2020-03-11 10:35:00|13898.6|13892.6|13898.6|13892.6|13902.1|13896.6|13896.7|13892.3|307
1583923200000|2020-03-11 10:40:00|13898.8|13892.8|13895.5|13889.5|13900.8|13894.8|13895.3|13889.3|246
1583923500000|2020-03-11 10:45:00|13895.4|13889.4|13895.3|13889.3|13898.7|13892.7|13894|13888|266
1583923800000|2020-03-11 10:50:00|13895.1|13889.1|13898.4|13892.4|13898.4|13893.1|13893.1|13888|271
1583924100000|2020-03-11 10:55:00|13898.3|13892.3|13892.5|13886.5|13898.5|13893.3|13892.5|13886.5|136
1583924400000|2020-03-11 11:00:00|13892.8|13886.8|13893.8|13887.8|13895.5|13890.3|13892.6|13886.6|215
1583924700000|2020-03-11 11:05:00|13893.9|13887.9|13893.6|13887.6|13894.3|13889.2|13891.3|13886.4|276
1583925000000|2020-03-11 11:10:00|13893.4|13887.4|13893.4|13887.4|13894.3|13889.9|13891.9|13886.8|220
1583925300000|2020-03-11 11:15:00|13893.5|13887.5|13893.8|13887.8|13894.4|13889.9|13891.4|13886.6|263
1583925600000|2020-03-11 11:20:00|13893.6|13887.6|13891.7|13885.7|13894.1|13889.5|13890|13885.4|240
1583925900000|2020-03-11 11:25:00|13891.6|13885.6|13891.9|13885.9|13892.4|13887.6|13890.4|13885.5|242
1583926200000|2020-03-11 11:30:00|13892.1|13886.1|13890.1|13884.1|13892.3|13887.7|13888|13883.4|207
1583926500000|2020-03-11 11:35:00|13890|13884|13894|13888|13894.1|13889.2|13888.6|13883.6|227
1583926800000|2020-03-11 11:40:00|13894.1|13888.1|13894.3|13891.3|13896|13891.7|13891.9|13887.4|246
1583927100000|2020-03-11 11:45:00|13894.4|13891.4|13893.7|13887.7|13896.9|13891.4|13892.8|13886.8|285
1583927400000|2020-03-11 11:50:00|13894.1|13888.1|13895.1|13889.1|13896.3|13890.3|13893.3|13887.3|216
1583927700000|2020-03-11 11:55:00|13895.2|13889.2|13893.5|13887.5|13895.5|13889.5|13893.3|13887.3|233
1583928000000|2020-03-11 12:00:00|13893.8|13887.8|13894.2|13888.2|13896.6|13890.6|13893.4|13887.4|390
1583928300000|2020-03-11 12:05:00|13894.4|13888.4|13888.9|13885.9|13894.5|13888.5|13888.8|13884.2|296
1583928600000|2020-03-11 12:10:00|13889|13886|13890.5|13884.5|13891.5|13887|13885.5|13881.3|289
1583928900000|2020-03-11 12:15:00|13890.4|13884.4|13889.2|13886.2|13892.2|13888.4|13888.5|13882.9|365
1583929200000|2020-03-11 12:20:00|13887.8|13884.8|13888.6|13885.6|13894.9|13890.1|13887.1|13883|535
1583929500000|2020-03-11 12:25:00|13888.7|13885.7|13893.5|13881.1|13894.9|13886.5|13886.5|13880|348
1583929800000|2020-03-11 12:30:00|13893.4|13881|13890|13884|13894.3|13885.5|13887.8|13880.1|358
1583930100000|2020-03-11 12:35:00|13890.1|13884.1|13884.7|13881.7|13891.3|13885.5|13883.9|13879.4|330
1583930400000|2020-03-11 12:40:00|13884.6|13881.6|13884.5|13881.5|13886.3|13883.3|13883.5|13879.3|402
1583930700000|2020-03-11 12:45:00|13884.4|13881.4|13892.2|13889.2|13893.2|13889.8|13884|13881|424
1583931000000|2020-03-11 12:50:00|13892.1|13889.1|13888.7|13885.7|13892.3|13889.3|13886.3|13882|416
1583931300000|2020-03-11 12:55:00|13888.8|13885.8|13884.9|13881.9|13889.3|13885.8|13884.6|13881|482
1583931600000|2020-03-11 13:00:00|13884.8|13881.8|13885.7|13882.7|13887|13884|13884.7|13881.7|353
1583931900000|2020-03-11 13:05:00|13885.8|13882.8|13887.4|13884.4|13888.9|13884.7|13884.9|13881.6|238
1583932200000|2020-03-11 13:10:00|13889|13883|13887.1|13884.1|13891.3|13887.1|13887|13883|290
1583932500000|2020-03-11 13:15:00|13887.2|13884.2|13888.9|13882.9|13890.9|13886.6|13886.6|13882.5|379
1583932800000|2020-03-11 13:20:00|13889|13883|13885.9|13882.9|13889.2|13884.6|13885.5|13882.5|258
1583933100000|2020-03-11 13:25:00|13885.8|13882.8|13884.5|13881.5|13887.2|13883.5|13883.9|13880.2|311
1583933400000|2020-03-11 13:30:00|13884.4|13881.4|13882.8|13879.8|13886.9|13882.6|13882|13878.6|436
1583933700000|2020-03-11 13:35:00|13882.7|13879.7|13883.5|13880.5|13886.9|13882.5|13882|13878.8|382
1583934000000|2020-03-11 13:40:00|13883.2|13880.2|13888.9|13882.9|13890.5|13886.1|13883.2|13879.2|401
1583934300000|2020-03-11 13:45:00|13887.5|13884.5|13889|13883|13889.1|13885.5|13884.6|13880.3|348
1583934600000|2020-03-11 13:50:00|13888.5|13882.5|13884.8|13881.8|13888.5|13885.3|13884.3|13881.3|322
1583934900000|2020-03-11 13:55:00|13884.9|13881.9|13886.1|13883.1|13889.7|13886.4|13883.9|13880.9|422
1583935200000|2020-03-11 14:00:00|13886.2|13883.2|13888.4|13885.4|13894.3|13890.1|13885.9|13882.9|496
1583935500000|2020-03-11 14:05:00|13888.3|13885.3|13888.1|13885.1|13890.6|13886|13886.5|13882.7|481
1583935800000|2020-03-11 14:10:00|13888|13885|13891.3|13888.3|13892.5|13888.4|13887.7|13884.7|335
1583936100000|2020-03-11 14:15:00|13891.2|13888.2|13890.1|13887.1|13893.4|13889.1|13888.9|13885.9|397
1583936400000|2020-03-11 14:20:00|13890|13887|13891.6|13888.6|13894.1|13890.1|13889.9|13886.9|374
1583936700000|2020-03-11 14:25:00|13891.5|13888.5|13892.9|13889.9|13893.8|13890|13889.1|13886.1|337
1583937000000|2020-03-11 14:30:00|13893|13890|13893.6|13890.6|13897.5|13893|13891.7|13888.5|444
1583937300000|2020-03-11 14:35:00|13893.9|13890.9|13895.2|13892.2|13898|13894.5|13893.6|13890.6|378
1583937600000|2020-03-11 14:40:00|13895.1|13892.1|13899|13896|13899.5|13896.5|13894.7|13891.7|402
1583937900000|2020-03-11 14:45:00|13898.9|13895.9|13902.2|13899.2|13902.4|13899.4|13897.6|13892.9|455
1583938200000|2020-03-11 14:50:00|13902.3|13899.3|13901.2|13898.2|13902.9|13899.3|13897.3|13894.3|442
1583938500000|2020-03-11 14:55:00|13901.1|13898.1|13904.4|13901.4|13906.2|13902.2|13901.1|13898.1|346
1583938800000|2020-03-11 15:00:00|13904.5|13901.5|13905.9|13902.9|13906.2|13903.2|13902.8|13897.9|363
1583939100000|2020-03-11 15:05:00|13905.8|13902.8|13908|13905|13909.6|13905.7|13905.5|13900.9|370
1583939400000|2020-03-11 15:10:00|13908.2|13905.2|13918.2|13915.2|13920.5|13915.3|13908|13905|422
1583939700000|2020-03-11 15:15:00|13918.3|13915.3|13920.1|13914.1|13920.7|13916.8|13914.6|13910.2|504
1583940000000|2020-03-11 15:20:00|13918.8|13915.8|13914.9|13908.9|13919.8|13915.8|13912.8|13908.7|393
1583940300000|2020-03-11 15:25:00|13915.4|13909.4|13913.1|13910.1|13917.1|13912.6|13911.8|13908.5|463
1583940600000|2020-03-11 15:30:00|13912.8|13909.8|13916.9|13913.9|13917.5|13913.9|13912.7|13908.4|412
1583940900000|2020-03-11 15:35:00|13916.8|13913.8|13921.5|13918.5|13923.1|13918.9|13914.2|13910.4|494
1583941200000|2020-03-11 15:40:00|13921.6|13918.6|13921.2|13915.2|13923.2|13919|13918.3|13914.9|459
1583941500000|2020-03-11 15:45:00|13921.1|13915.1|13924.1|13918.1|13924.6|13920.8|13918.7|13914.3|493
1583941800000|2020-03-11 15:50:00|13922.4|13919.4|13925.6|13922.6|13925.7|13922.7|13920.8|13916.8|389
1583942100000|2020-03-11 15:55:00|13925.7|13922.7|13917.5|13914.5|13925.9|13922.9|13917.1|13914.1|402
1583942400000|2020-03-11 16:00:00|13917.1|13914.1|13916.1|13913.1|13919.1|13915.6|13915.4|13911.4|439
1583942700000|2020-03-11 16:05:00|13916.2|13913.2|13917.4|13914.4|13919.7|13915.3|13915.1|13910.8|448
1583943000000|2020-03-11 16:10:00|13917.2|13914.2|13918|13915|13919.3|13915.1|13914.2|13911.2|414
1583943300000|2020-03-11 16:15:00|13917.9|13914.9|13917.8|13914.8|13919.3|13916.1|13916.7|13912.3|445
1583943600000|2020-03-11 16:20:00|13918|13915|13918.7|13915.7|13920.2|13917.2|13917.2|13912.9|385
1583943900000|2020-03-11 16:25:00|13918.6|13915.6|13920.3|13914.3|13920.5|13916.6|13917.7|13913.6|358
1583944200000|2020-03-11 16:30:00|13920.2|13914.2|13921.3|13915.3|13922.8|13916.8|13918.8|13914.1|367
1583944500000|2020-03-11 16:35:00|13921.4|13915.4|13919.8|13916.8|13922.1|13917.4|13919.5|13914.4|325
1583944800000|2020-03-11 16:40:00|13919.9|13916.9|13919.6|13916.6|13923.2|13918.6|13918.4|13914|348
1583945100000|2020-03-11 16:45:00|13919.7|13916.7|13926.4|13923.4|13928.8|13923.8|13919.3|13914.7|399
1583945400000|2020-03-11 16:50:00|13926.6|13923.6|13926|13920|13927.9|13923.6|13920.9|13917.9|331
1583945700000|2020-03-11 16:55:00|13925.9|13919.9|13927.1|13924.1|13927.3|13924.3|13924.1|13919.8|341
1583946000000|2020-03-11 17:00:00|13927.2|13924.2|13927.1|13924.1|13929.3|13926.3|13925|13921.6|331
1583946300000|2020-03-11 17:05:00|13927.2|13924.2|13926.8|13923.8|13928.2|13925.1|13925.5|13921.2|333
1583946600000|2020-03-11 17:10:00|13926.9|13923.9|13927|13924|13929.3|13925.6|13926.6|13922.2|346
1583946900000|2020-03-11 17:15:00|13927.2|13924.2|13928|13925|13929.2|13926.1|13926.7|13922.3|261
1583947200000|2020-03-11 17:20:00|13927.9|13924.9|13927.8|13924.8|13929.1|13926.1|13927.7|13924.7|231
1583947500000|2020-03-11 17:25:00|13927.9|13924.9|13929.4|13923.4|13929.4|13925.2|13925.8|13922.6|300
1583947800000|2020-03-11 17:30:00|13928|13925|13928|13925|13929|13926|13927.5|13924.5|247
1583948100000|2020-03-11 17:35:00|13927.9|13924.9|13928.2|13925.2|13929.3|13925.5|13925.5|13920.7|414
1583948400000|2020-03-11 17:40:00|13928.1|13925.1|13927.8|13924.8|13930.2|13927.2|13927.3|13923.8|322
1583948700000|2020-03-11 17:45:00|13927.9|13924.9|13927.7|13924.7|13929.1|13925|13925.8|13921.6|377
1583949000000|2020-03-11 17:50:00|13927.6|13924.6|13932.4|13929.4|13933.5|13929.5|13926.9|13923|298
1583949300000|2020-03-11 17:55:00|13932.3|13929.3|13933.9|13930.9|13935.5|13931.2|13932.3|13928.5|231
1583949600000|2020-03-11 18:00:00|13933.8|13930.8|13935.3|13932.3|13935.5|13932.5|13933.1|13930.1|143
1583949900000|2020-03-11 18:05:00|13935.4|13932.4|13936.1|13933.1|13937.7|13933.6|13934.8|13931.7|181
1583950200000|2020-03-11 18:10:00|13936|13933|13936.7|13933.7|13937.8|13933.7|13935.8|13931.8|156
1583950500000|2020-03-11 18:15:00|13936.5|13933.5|13936.4|13933.4|13937.2|13934.2|13936.1|13933.1|173
1583950800000|2020-03-11 18:20:00|13936.5|13933.5|13937.7|13934.7|13937.9|13934.9|13935.7|13932.7|217
1583951100000|2020-03-11 18:25:00|13937.8|13934.8|13940.3|13937.3|13941.3|13938.3|13937.8|13934.8|193
1583951400000|2020-03-11 18:30:00|13940.2|13937.2|13942.3|13939.3|13942.4|13939.4|13939.8|13936.8|299
1583951700000|2020-03-11 18:35:00|13942.4|13939.4|13943.9|13937.9|13944.1|13940.3|13941.1|13936.7|204
1583952000000|2020-03-11 18:40:00|13944.1|13938.1|13943.7|13940.7|13944.3|13941.3|13941.8|13937.6|253
1583952300000|2020-03-11 18:45:00|13943.8|13940.8|13944.6|13941.6|13945.8|13941.9|13943.2|13939.1|251
1583952600000|2020-03-11 18:50:00|13945.7|13939.7|13947.1|13941.1|13947.4|13943|13944|13939.7|154
1583952900000|2020-03-11 18:55:00|13947|13941|13947.1|13944.1|13949.5|13945.1|13945.3|13940.8|317
1583953200000|2020-03-11 19:00:00|13946.9|13943.9|13949.4|13946.4|13950.5|13946.5|13946.9|13942.7|265
1583953500000|2020-03-11 19:05:00|13949.5|13946.5|13948.4|13945.4|13950.4|13946.6|13948.3|13943.8|262
1583953800000|2020-03-11 19:10:00|13948.3|13945.3|13951.3|13948.3|13953.3|13949.3|13948.1|13943.9|333
1583954100000|2020-03-11 19:15:00|13951.2|13948.2|13952.7|13946.7|13953.4|13949.4|13950.8|13946.4|302
1583954400000|2020-03-11 19:20:00|13952.8|13946.8|13953.4|13950.4|13955.3|13950.8|13951.2|13946.8|294
1583954700000|2020-03-11 19:25:00|13953.5|13950.5|13953.5|13950.5|13955.3|13950.9|13952.3|13948|330
1583955000000|2020-03-11 19:30:00|13953.6|13950.6|13950.6|13947.6|13955.3|13950.9|13949.8|13946.8|369
1583955300000|2020-03-11 19:35:00|13950.7|13947.7|13947.8|13944.8|13952.5|13948|13947.7|13943.4|256
1583955600000|2020-03-11 19:40:00|13947.7|13944.7|13950.9|13944.9|13951.2|13946.4|13947.7|13942.9|267
1583955900000|2020-03-11 19:45:00|13949.5|13946.5|13947.2|13944.2|13951.1|13946.5|13946.5|13942.2|181
1583956200000|2020-03-11 19:50:00|13947.3|13944.3|13947.5|13941.5|13949.6|13945.4|13945.7|13940.8|283
1583956500000|2020-03-11 19:55:00|13947.4|13941.4|13949.1|13946.1|13950.9|13946.3|13945.5|13940.8|354
1583956800000|2020-03-11 20:00:00|13949|13946|13951.2|13945.2|13952.1|13947.5|13948.7|13944.5|161
1583957100000|2020-03-11 20:05:00|13951.3|13945.3|13949.5|13946.5|13951.7|13947.2|13949.3|13944.8|139
1583957400000|2020-03-11 20:10:00|13949.6|13946.6|13951.1|13945.1|13951.8|13946.9|13949.1|13944.5|118
1583957700000|2020-03-11 20:15:00|13951.2|13945.2|13954.5|13948.5|13955.2|13950|13949.7|13945.2|146
1583958000000|2020-03-11 20:20:00|13953.5|13950.5|13954.8|13948.8|13955.1|13950.8|13952.9|13948.4|117
1583958300000|2020-03-11 20:25:00|13954.7|13948.7|13953|13950|13954.9|13950.3|13952.9|13948.2|114
1583958600000|2020-03-11 20:30:00|13955.1|13949.1|13953|13950|13955.1|13950.5|13952.8|13948.3|108
1583958900000|2020-03-11 20:35:00|13953.1|13950.1|13954.3|13948.3|13954.8|13950.2|13952.4|13948|133
1583959200000|2020-03-11 20:40:00|13954.6|13948.6|13954.3|13948.3|13954.7|13950.2|13952.5|13947.9|158
1583959500000|2020-03-11 20:45:00|13954.4|13948.4|13955.1|13949.1|13955.4|13950.3|13952.9|13947.9|165
1583959800000|2020-03-11 20:50:00|13955|13949|13954.8|13948.8|13955.2|13950.7|13953.6|13948|131
1583960100000|2020-03-11 20:55:00|13954.9|13948.9|13955.2|13949.2|13955.6|13949.6|13954|13947.9|178
1583960400000|2020-03-11 21:00:00|13955.3|13949.3|13953.6|13947.6|13955.3|13949.3|13953.4|13947.4|23
1583960700000|2020-03-11 21:05:00|13953.7|13947.7|13952.2|13925.2|13960.1|13948|13950.4|13923.4|169
1583961000000|2020-03-11 21:10:00|13951.5|13924.5|13955.6|13928.6|13961|13934|13950.9|13923.9|164
1583961300000|2020-03-11 21:15:00|13956.4|13929.4|13954.2|13927.2|13957.5|13933.3|13950.5|13923.5|149
1583961600000|2020-03-11 21:20:00|13955.5|13928.5|13951.4|13927.8|13955.7|13933.5|13951|13924|108
1583961900000|2020-03-11 21:25:00|13951|13926.9|13951.6|13924.6|13954.6|13933.5|13950.3|13923.3|129
1583962200000|2020-03-11 21:30:00|13952.4|13925.4|13953.9|13926.9|13957.2|13933.5|13951.4|13924.9|211
1583962500000|2020-03-11 21:35:00|13953.8|13926.8|13952.6|13925.6|13957.3|13933.7|13951.4|13925.4|206
1583962800000|2020-03-11 21:40:00|13952.9|13925.9|13955.7|13930.8|13962.1|13938.5|13952.1|13925.1|253
1583963100000|2020-03-11 21:45:00|13953.8|13934.4|13956.1|13934.8|13962.1|13943.2|13950.7|13932.2|352
1583963400000|2020-03-11 21:50:00|13957.7|13934.4|13953.2|13942.1|13959.2|13942.6|13950|13934.4|235
1583963700000|2020-03-11 21:55:00|13951.5|13941.2|13955.5|13940.4|13961.1|13943.2|13950.5|13936.9|213
1583964000000|2020-03-11 22:00:00|13957.7|13939.5|13954.1|13947.1|13958.2|13948|13952.8|13939.5|295
1583964300000|2020-03-11 22:05:00|13954.2|13947|13954.7|13948.1|13955.6|13948.9|13953.2|13946|176
1583964600000|2020-03-11 22:10:00|13955|13948.7|13955|13949|13956|13949.2|13953.3|13945.6|192
1583964900000|2020-03-11 22:15:00|13954.9|13948.9|13954.6|13948.6|13955.6|13949.2|13954.3|13947.5|100
1583965200000|2020-03-11 22:20:00|13954.8|13948.8|13957.4|13951.4|13957.5|13951.5|13954|13948|142
1583965500000|2020-03-11 22:25:00|13957.3|13951.3|13958.1|13952.1|13958.7|13953.6|13956.3|13951.1|99
1583965800000|2020-03-11 22:30:00|13957.9|13951.9|13957.6|13951.6|13959|13953.6|13956.1|13951|117
1583966100000|2020-03-11 22:35:00|13957.5|13951.5|13957.6|13951.6|13958.5|13953.5|13956.1|13951.3|94
1583966400000|2020-03-11 22:40:00|13957.9|13951.9|13958.9|13952.9|13960.3|13954.5|13956|13951.6|106
1583966700000|2020-03-11 22:45:00|13959.3|13953.3|13958.8|13952.8|13959.7|13955.1|13957.2|13951.7|101
1583967000000|2020-03-11 22:50:00|13958.7|13952.7|13958.5|13952.5|13959.2|13954.5|13957.1|13952|98
1583967300000|2020-03-11 22:55:00|13958.7|13952.7|13959.1|13953.1|13959.2|13954.5|13957.2|13952.5|115
1583967600000|2020-03-11 23:00:00|13957.5|13954.5|13960.7|13954.7|13960.7|13956.2|13956.6|13951.9|287
1583967900000|2020-03-11 23:05:00|13959.2|13956.2|13966.7|13960.7|13966.8|13962.3|13958.5|13953.8|294
1583968200000|2020-03-11 23:10:00|13967.1|13961.1|13965.7|13962.7|13967.5|13963.2|13964.8|13960.4|320
1583968500000|2020-03-11 23:15:00|13965.8|13962.8|13966.4|13963.4|13968.2|13964|13965.6|13961.3|314
1583968800000|2020-03-11 23:20:00|13966.5|13963.5|13966.2|13963.2|13968.2|13963.9|13965.3|13961.2|344
1583969100000|2020-03-11 23:25:00|13966.3|13963.3|13966.1|13963.1|13968|13963.6|13965.6|13961|422
1583969400000|2020-03-11 23:30:00|13966.2|13963.2|13967.2|13961.2|13967.7|13963.4|13965.3|13961|288
1583969700000|2020-03-11 23:35:00|13965.7|13962.7|13966.9|13963.9|13967.9|13964.4|13965.6|13961.3|198
1583970000000|2020-03-11 23:40:00|13966.8|13963.8|13968.3|13965.3|13968.3|13965.3|13966.8|13963.8|137
1583970300000|2020-03-11 23:45:00|13968.1|13965.1|13968.2|13965.2|13968.7|13965.7|13967.1|13964.1|172
1583970600000|2020-03-11 23:50:00|13968.1|13965.1|13967.1|13964.1|13969.9|13966.3|13967.1|13962.8|282
1583970900000|2020-03-11 23:55:00|13967.2|13964.2|13963.3|13960.3|13968.2|13964.2|13961.3|13956.9|357
1583971200000|2020-03-12 00:00:00|13963.4|13960.4|13960.1|13957.1|13964.6|13960.4|13958.8|13954.2|376
1583971500000|2020-03-12 00:05:00|13960.2|13957.2|13957.6|13954.6|13961.1|13958.1|13957.2|13953.3|348
1583971800000|2020-03-12 00:10:00|13958.1|13955.1|13964.3|13961.3|13966.1|13962.3|13957.5|13953.2|356
1583972100000|2020-03-12 00:15:00|13964.4|13961.4|13969.5|13963.5|13969.5|13965.3|13964.2|13960.5|240
1583972400000|2020-03-12 00:20:00|13969.7|13963.7|13968.2|13965.2|13969.8|13965.8|13966.3|13961.9|235
1583972700000|2020-03-12 00:25:00|13968.3|13965.3|13963.3|13960.3|13968.9|13965.7|13961.4|13957.4|288
1583973000000|2020-03-12 00:30:00|13963.4|13960.4|13963.9|13960.9|13965|13961.8|13963.1|13958.8|223
1583973300000|2020-03-12 00:35:00|13963.8|13960.8|13962.7|13959.7|13964.2|13961.2|13962.3|13959.3|243
1583973600000|2020-03-12 00:40:00|13962.8|13959.8|13958.9|13955.9|13962.9|13959.9|13957.8|13954.8|209
1583973900000|2020-03-12 00:45:00|13958.8|13955.8|13958.1|13955.1|13959.3|13955.9|13956.8|13952.6|218
1583974200000|2020-03-12 00:50:00|13958.2|13955.2|13958.1|13955.1|13961.5|13957.4|13957.9|13954.9|290
1583974500000|2020-03-12 00:55:00|13958|13955|13959.7|13956.7|13960.9|13957.2|13958|13954.3|316
1583974800000|2020-03-12 01:00:00|13959.5|13956.5|13969.4|13963.4|13969.8|13963.8|13959.1|13956.1|401
1583975100000|2020-03-12 01:05:00|13969.6|13963.6|13963.2|13957.2|13970.7|13966.7|13955.4|13949.4|471
1583975400000|2020-03-12 01:10:00|13963|13957|13966.8|13960.8|13970.8|13964.8|13962.8|13956.8|504
1583975700000|2020-03-12 01:15:00|13966.7|13960.7|13964.9|13958.9|13970.5|13964.5|13958.3|13952.3|447
1583976000000|2020-03-12 01:20:00|13964.8|13958.8|13969|13963|13969.8|13964.4|13961.8|13955.8|453
1583976300000|2020-03-12 01:25:00|13968.9|13962.9|13976.7|13973.7|13979.5|13975.3|13966.9|13962.7|447
1583976600000|2020-03-12 01:30:00|13976.8|13973.8|13966.3|13960.3|13981.4|13977|13964.7|13958.7|523
1583976900000|2020-03-12 01:35:00|13966.2|13960.2|13963.5|13960.5|13971.2|13967.4|13963.3|13958.5|421
1583977200000|2020-03-12 01:40:00|13962.1|13956.1|13968.8|13962.8|13971.6|13965.6|13961.8|13956.1|456
1583977500000|2020-03-12 01:45:00|13968.7|13962.7|13967.5|13964.5|13969.2|13965.4|13965.3|13960.7|236
1583977800000|2020-03-12 01:50:00|13967.4|13964.4|13966.6|13960.6|13969.2|13965.7|13963.9|13959.7|427
1583978100000|2020-03-12 01:55:00|13966.5|13960.5|13971.3|13968.3|13974.5|13970.3|13966.5|13960.5|433
1583978400000|2020-03-12 02:00:00|13971.4|13968.4|13965.4|13962.4|13974|13969.9|13963.3|13958.9|352
1583978700000|2020-03-12 02:05:00|13965.5|13962.5|13967.5|13961.5|13976|13971.4|13964.7|13960.4|395
1583979000000|2020-03-12 02:10:00|13967.6|13961.6|13973.7|13970.7|13976|13971.9|13966.3|13961.2|388
1583979300000|2020-03-12 02:15:00|13973.6|13970.6|13972.4|13969.4|13973.9|13970.7|13969.3|13963.3|331
1583979600000|2020-03-12 02:20:00|13972.5|13969.5|13973.2|13970.2|13975.2|13970.9|13970.8|13966.7|292
1583979900000|2020-03-12 02:25:00|13973.1|13970.1|13971.1|13965.1|13975|13970.5|13967.7|13963.4|240
1583980200000|2020-03-12 02:30:00|13971.2|13965.2|13963.1|13960.1|13973.8|13967.9|13957.4|13953.2|389
1583980500000|2020-03-12 02:35:00|13963|13960|13971.8|13968.8|13974.1|13970.8|13962.3|13957.8|414
1583980800000|2020-03-12 02:40:00|13971.9|13968.9|13965.4|13962.4|13972.3|13969|13964.7|13961.4|382
1583981100000|2020-03-12 02:45:00|13965.5|13962.5|13968.6|13965.6|13969.2|13966.2|13965.4|13962.2|234
1583981400000|2020-03-12 02:50:00|13968.7|13965.7|13974.7|13971.7|13975.8|13972.8|13968.7|13965.6|340
1583981700000|2020-03-12 02:55:00|13974.9|13971.9|13975.6|13972.6|13979|13976|13972.9|13969.9|391
1583982000000|2020-03-12 03:00:00|13975.7|13972.7|13981.6|13978.6|13982.2|13979.2|13974.7|13970|322
1583982300000|2020-03-12 03:05:00|13981.7|13978.7|13987.1|13984.1|13990.1|13985.5|13981.1|13978.1|293
1583982600000|2020-03-12 03:10:00|13987|13984|13982.8|13979.8|13987.1|13984.1|13982.5|13979.5|215
1583982900000|2020-03-12 03:15:00|13982.9|13979.9|13982.8|13979.8|13984.3|13981|13982.1|13977.7|274
1583983200000|2020-03-12 03:20:00|13982.9|13979.9|13983.8|13980.8|13985.2|13981.1|13981.9|13977.5|309
1583983500000|2020-03-12 03:25:00|13983.7|13980.7|13986.6|13983.6|13988.4|13984.8|13983.5|13979.7|312
1583983800000|2020-03-12 03:30:00|13986.5|13983.5|13987|13984|13987.4|13984.4|13985.8|13982.8|268
1583984100000|2020-03-12 03:35:00|13987.2|13984.2|13990|13987|13992.3|13987.8|13987.2|13984.2|264
1583984400000|2020-03-12 03:40:00|13989.9|13986.9|13991.6|13988.6|13992.8|13988.9|13989.9|13986.8|262
1583984700000|2020-03-12 03:45:00|13991.5|13988.5|13994.3|13991.3|13995.9|13991.7|13991.4|13987.4|298
1583985000000|2020-03-12 03:50:00|13993.9|13990.9|13992.9|13989.9|13993.9|13990.9|13992.1|13989.1|274
1583985300000|2020-03-12 03:55:00|13993|13990|13991|13988|13993.3|13990.2|13990.6|13986.5|273
1583985600000|2020-03-12 04:00:00|13991.1|13988.1|13992.8|13989.8|13994.8|13989.9|13990.5|13987|269
1583985900000|2020-03-12 04:05:00|13992.9|13989.9|13991.1|13988.1|13993|13990|13990.4|13986.2|278
1583986200000|2020-03-12 04:10:00|13991.2|13988.2|13993.4|13990.4|13994.5|13990.4|13990.6|13987.6|186
1583986500000|2020-03-12 04:15:00|13993.5|13990.5|13997.4|13991.4|13998.1|13994.2|13993.4|13989.3|207
1583986800000|2020-03-12 04:20:00|13995.9|13992.9|13998.8|13995.8|13998.8|13995.8|13993.6|13990.1|264
1583987100000|2020-03-12 04:25:00|13998.7|13995.7|13998.9|13995.9|13999.2|13996.2|13998.1|13995.1|172
1583987400000|2020-03-12 04:30:00|13998.8|13995.8|14006.7|14000.7|14009.4|14005.9|13998.7|13995.7|328
1583987700000|2020-03-12 04:35:00|14006.9|14000.9|14004|14001|14009.4|14004.4|14002.7|13999.7|310
1583988000000|2020-03-12 04:40:00|14004.1|14001.1|14000.2|13997.2|14004.4|14001.4|14000.1|13996.6|327
1583988300000|2020-03-12 04:45:00|14000.3|13997.3|14000.3|13997.3|14003.6|13999.2|13999.9|13995.6|322
1583988600000|2020-03-12 04:50:00|14000.4|13997.4|14004.8|13998.8|14005|14000.6|14000.2|13996.4|423
1583988900000|2020-03-12 04:55:00|14004.9|13998.9|14007|14004|14007.3|14004.3|14003.4|13998.9|339
1583989200000|2020-03-12 05:00:00|14007.1|14004.1|14008.4|14005.4|14011.1|14008.1|14006.3|14003.3|328
1583989500000|2020-03-12 05:05:00|14008.5|14005.5|14016.4|14010.4|14017.5|14011.5|14008|14004.1|187
1583989800000|2020-03-12 05:10:00|14016.1|14010.1|14010.8|14007.8|14016.9|14012.5|14010.8|14007.1|330
1583990100000|2020-03-12 05:15:00|14010.6|14007.6|14014.6|14011.6|14015.1|14012.1|14010.5|14007.5|225
1583990400000|2020-03-12 05:20:00|14014.5|14011.5|14015.4|14012.4|14016.2|14013.2|14014.5|14011.5|165
1583990700000|2020-03-12 05:25:00|14015.5|14012.5|14012.2|14009.2|14016.3|14013.1|14012.2|14008.8|292
1583991000000|2020-03-12 05:30:00|14012.1|14009.1|14011.1|14008.1|14014.1|14009.4|14010.8|14006.6|248
1583991300000|2020-03-12 05:35:00|14011|14008|14009|14006|14013.8|14008.9|14008.8|14004.9|250
1583991600000|2020-03-12 05:40:00|14008.9|14005.9|14011.5|14008.5|14014.1|14011|14008.9|14005.9|343
1583991900000|2020-03-12 05:45:00|14011.4|14008.4|14014.1|14008.1|14014.7|14010.4|14011.1|14006.8|336
1583992200000|2020-03-12 05:50:00|14014|14008|14011.6|14008.6|14014.5|14009.9|14011|14007.1|324
1583992500000|2020-03-12 05:55:00|14011.5|14008.5|14014.8|14011.8|14016.6|14013.2|14011.3|14008.1|337
1583992800000|2020-03-12 06:00:00|14014.9|14011.9|14015.5|14012.5|14016.1|14013.1|14012.9|14008.6|333
1583993100000|2020-03-12 06:05:00|14015.6|14012.6|14012.3|14009.3|14015.6|14012.6|14011.3|14008.3|294
1583993400000|2020-03-12 06:10:00|14012.4|14009.4|14009|14006|14012.5|14009.5|14008.2|14005.2|308
1583993700000|2020-03-12 06:15:00|14009.1|14006.1|14006.4|14003.4|14010.4|14006.1|14006.3|14002.5|202
1583994000000|2020-03-12 06:20:00|14006.6|14003.6|14004.3|14001.3|14006.8|14003.8|13998.5|13994.9|280
1583994300000|2020-03-12 06:25:00|14004.2|14001.2|14010.5|14004.5|14010.5|14004.5|14003.3|13998.3|323
1583994600000|2020-03-12 06:30:00|14010.4|14004.4|14008.3|14005.3|14011.3|14007.8|14006.8|14002.3|225
1583994900000|2020-03-12 06:35:00|14008.2|14005.2|14006.9|14003.9|14013.1|14008.7|14006.8|14003.8|343
1583995200000|2020-03-12 06:40:00|14006.8|14003.8|14010.5|14007.5|14012|14008.1|14006.8|14003.6|296
1583995500000|2020-03-12 06:45:00|14010.6|14007.6|14007|14004|14011|14007.9|14006.5|14003.5|280
1583995800000|2020-03-12 06:50:00|14007.1|14004.1|14008|14005|14010.2|14006.2|14005.6|14002.6|243
1583996100000|2020-03-12 06:55:00|14008.2|14005.2|14003.6|14000.6|14008.2|14005.2|14002.2|13999|177
1583996400000|2020-03-12 07:00:00|14003.4|14000.4|14000.3|13997.3|14004.4|14001.4|13996.3|13993.3|455
1583996700000|2020-03-12 07:05:00|14000.4|13997.4|13995.7|13992.7|14001|13997.4|13994.6|13991.6|436
1583997000000|2020-03-12 07:10:00|13995.6|13992.6|13995.6|13992.6|13998.9|13995.9|13994.7|13991.7|438
1583997300000|2020-03-12 07:15:00|13995.7|13992.7|13997.1|13994.1|13999.4|13996.4|13993.2|13990.2|448
1583997600000|2020-03-12 07:20:00|13997.2|13994.2|13998.1|13995.1|13999.5|13996.5|13995.3|13992.3|366
1583997900000|2020-03-12 07:25:00|13997.9|13994.9|13999|13996|14004.1|13999.2|13997.2|13994.2|393
1583998200000|2020-03-12 07:30:00|13998.8|13995.8|13998.5|13995.5|14001.2|13997.7|13998.1|13995.1|312
1583998500000|2020-03-12 07:35:00|13998.4|13995.4|13996.9|13993.9|14000.2|13997.2|13994.6|13991.6|390
1583998800000|2020-03-12 07:40:00|13996.8|13993.8|13994.5|13991.5|13997.1|13994.1|13993.6|13990.6|345
1583999100000|2020-03-12 07:45:00|13994.4|13991.4|13998.2|13995.2|13999.2|13996.2|13994.3|13990.6|201
1583999400000|2020-03-12 07:50:00|13998.3|13995.3|14000.3|13997.3|14001.1|13998.1|13996.9|13993.9|230
1583999700000|2020-03-12 07:55:00|14000.4|13997.4|14000.2|13997.2|14001|13998|13999.3|13996.3|216
1584000000000|2020-03-12 08:00:00|14000.3|13997.3|14001.6|13998.6|14002.6|13999.6|14000.1|13995.8|237
1584000300000|2020-03-12 08:05:00|14001.7|13998.7|14000|13997|14002.1|13999.1|13994.7|13991.7|259
1584000600000|2020-03-12 08:10:00|14000.4|13997.4|13997.3|13994.3|14001.5|13997.6|13997.1|13993.3|196
1584000900000|2020-03-12 08:15:00|13996.7|13993.7|13995|13992|13998|13993.7|13992|13987.9|298
1584001200000|2020-03-12 08:20:00|13994.6|13991.6|13999.3|13996.3|14000.8|13997.8|13993.9|13990.9|268
1584001500000|2020-03-12 08:25:00|13999.5|13996.5|14001.6|13998.6|14002.9|13999.9|13999.4|13996.4|259
1584001800000|2020-03-12 08:30:00|14001.7|13998.7|14010.3|14007.3|14011.9|14007.4|14001.5|13997.8|266
1584002100000|2020-03-12 08:35:00|14010.2|14007.2|14012.6|14009.6|14014.4|14011|14010.2|14007.2|271
1584002400000|2020-03-12 08:40:00|14012.7|14009.7|14013.6|14007.6|14016.1|14011.6|14006.3|14003.3|324
1584002700000|2020-03-12 08:45:00|14013.5|14007.5|14010.6|14007.6|14013.6|14008.1|14006.6|14002.4|289
1584003000000|2020-03-12 08:50:00|14010.7|14007.7|14014.4|14011.4|14016.4|14013.4|14010|14007|241
1584003300000|2020-03-12 08:55:00|14014.3|14011.3|14013.8|14010.8|14017.2|14014.2|14013.3|14010.3|252
1584003600000|2020-03-12 09:00:00|14013.9|14010.9|14016.5|14013.5|14021.4|14017.6|14013.9|14010.9|226
1584003900000|2020-03-12 09:05:00|14016.4|14013.4|14016.1|14013.1|14018.1|14013.6|14012.7|14008.3|293
1584004200000|2020-03-12 09:10:00|14016.3|14013.3|14015.7|14012.7|14017.1|14013.4|14015.4|14010.2|195
1584004500000|2020-03-12 09:15:00|14015.8|14012.8|14018.3|14015.3|14021.4|14017.2|14015.3|14012.3|275
1584004800000|2020-03-12 09:20:00|14018.2|14015.2|14020|14017|14021.5|14017.5|14018.1|14014.6|288
1584005100000|2020-03-12 09:25:00|14020.1|14017.1|14017|14014|14020.2|14017.2|14015.2|14012.2|300
1584005400000|2020-03-12 09:30:00|14016.9|14013.9|14016.9|14013.9|14019.1|14015.9|14014.4|14011.4|235
1584005700000|2020-03-12 09:35:00|14017|14014|14020.7|14017.7|14022|14017.9|14015.8|14011.7|218
1584006000000|2020-03-12 09:40:00|14020.8|14017.8|14024.4|14021.4|14025.6|14021.8|14018.3|14015.3|224
1584006300000|2020-03-12 09:45:00|14024.5|14021.5|14020.4|14017.4|14026.2|14021.9|14017.5|14014.5|333
1584006600000|2020-03-12 09:50:00|14020.3|14017.3|14020.2|14017.2|14022.2|14018.2|14016.2|14012.2|337
1584006900000|2020-03-12 09:55:00|14020.3|14017.3|14025.8|14022.8|14026.4|14023.4|14020|14015.7|299
1584007200000|2020-03-12 10:00:00|14025.7|14022.7|14023.8|14020.8|14028.3|14024|14022.6|14019.6|252
1584007500000|2020-03-12 10:05:00|14023.7|14020.7|14022.9|14019.9|14023.8|14020.8|14021.9|14018.9|156
1584007800000|2020-03-12 10:10:00|14023|14020|14020.5|14017.5|14023.3|14020.3|14017.5|14013.1|202
1584008100000|2020-03-12 10:15:00|14020.6|14017.6|14018.1|14015.1|14024.7|14020.2|14017.9|14014.9|200
1584008400000|2020-03-12 10:20:00|14018.2|14015.2|14020|14017|14025.1|14020.7|14018.1|14015.1|223
1584008700000|2020-03-12 10:25:00|14020.1|14017.1|14019.8|14016.8|14022.5|14018.1|14019.2|14015.4|173
1584009000000|2020-03-12 10:30:00|14019.7|14016.7|14019.9|14016.9|14020.9|14017.9|14018.5|14015.5|243
1584009300000|2020-03-12 10:35:00|14019.8|14016.8|14019.7|14016.7|14024.7|14020.4|14019.4|14016.4|228
1584009600000|2020-03-12 10:40:00|14019.5|14016.5|14025.7|14019.7|14025.9|14020.8|14019.5|14016.5|182
1584009900000|2020-03-12 10:45:00|14025.8|14019.8|14024.6|14021.6|14027.7|14023.6|14021.6|14017.3|239
1584010200000|2020-03-12 10:50:00|14024.7|14021.7|14026.3|14023.3|14028.2|14023.7|14022.4|14017.9|228
1584010500000|2020-03-12 10:55:00|14026.4|14023.4|14028.9|14025.9|14030.2|14027.2|14026.2|14023.2|151
1584010800000|2020-03-12 11:00:00|14029|14026|14029|14026|14029.7|14026|14027.1|14023.1|201
1584011100000|2020-03-12 11:05:00|14028.9|14025.9|14032.6|14029.6|14035|14030|14028.9|14025.9|216
1584011400000|2020-03-12 11:10:00|14032.5|14029.5|14038.2|14032.2|14038.4|14034|14032.1|14028.4|192
1584011700000|2020-03-12 11:15:00|14038.3|14032.3|14035.5|14032.5|14038.3|14034.6|14035.5|14031.4|233
1584012000000|2020-03-12 11:20:00|14035.7|14032.7|14037.8|14034.8|14038.4|14035.4|14035.5|14032.5|195
1584012300000|2020-03-12 11:25:00|14038|14035|14038.4|14035.4|14038.9|14035.9|14036.3|14032.6|232
1584012600000|2020-03-12 11:30:00|14038.3|14035.3|14046.2|14043.2|14046.5|14043.4|14038.3|14035.3|239
1584012900000|2020-03-12 11:35:00|14046|14043|14050|14047|14050.3|14047.1|14045.4|14042.4|206
1584013200000|2020-03-12 11:40:00|14049.9|14046.9|14050.8|14047.8|14055.5|14051.1|14049.9|14046.9|263
1584013500000|2020-03-12 11:45:00|14050.9|14047.9|14050.6|14047.6|14055.6|14051|14050|14046|179
1584013800000|2020-03-12 11:50:00|14050.4|14047.4|14050.9|14047.9|14052.3|14048.2|14048.5|14044|156
1584014100000|2020-03-12 11:55:00|14050.8|14047.8|14043.7|14040.7|14051.1|14048.1|14043.6|14039.3|253
1584014400000|2020-03-12 12:00:00|14044.5|14041.5|14042.3|14039.3|14048.3|14043.7|14042.1|14037.5|559
1584014700000|2020-03-12 12:05:00|14042.2|14039.2|14047.1|14044.1|14049.2|14044.5|14039.9|14035.9|426
1584015000000|2020-03-12 12:10:00|14047|14044|14049.1|14046.1|14051.5|14047.2|14042.6|14037.6|495
1584015300000|2020-03-12 12:15:00|14049.8|14046.8|14055.1|14052.1|14056.8|14052.5|14048.6|14042.9|465
1584015600000|2020-03-12 12:20:00|14055|14052|14060.1|14057.1|14062.3|14058.3|14053.9|14050|392
1584015900000|2020-03-12 12:25:00|14060.4|14057.4|14057.2|14051.2|14063.3|14059.5|14053.8|14047.8|391
1584016200000|2020-03-12 12:30:00|14056.8|14050.8|14059.9|14053.9|14060.3|14054.3|14053.6|14047.6|480
1584016500000|2020-03-12 12:35:00|14060|14054|14058.5|14052.5|14060|14054|14053.2|14047.2|640
1584016800000|2020-03-12 12:40:00|14058.8|14052.8|14062.5|14056.5|14063.4|14057.4|14058.5|14052.5|448
1584017100000|2020-03-12 12:45:00|14062.7|14056.7|14052.3|14046.3|14063|14056.7|14047.6|14041.6|519
1584017400000|2020-03-12 12:50:00|14053.1|14047.1|14051.6|14045.6|14054|14048|14041.6|14035.6|641
1584017700000|2020-03-12 12:55:00|14050.9|14044.9|14063.5|14057.5|14064.7|14058.7|14050.8|14044.8|665
1584018000000|2020-03-12 13:00:00|14063.4|14057.4|14053.7|14047.7|14064.7|14058.7|14052.3|14046.3|648
1584018300000|2020-03-12 13:05:00|14053.8|14047.8|14041.7|14035.7|14054.4|14048.4|14041|14035|636
1584018600000|2020-03-12 13:10:00|14041.6|14035.6|14041.8|14035.8|14046.9|14040.9|14040.1|14034.5|646
1584018900000|2020-03-12 13:15:00|14041.7|14035.7|14055.2|14049.2|14057|14051|14041.5|14035.5|576
1584019200000|2020-03-12 13:20:00|14055.1|14049.1|14059.8|14053.8|14060.3|14054.3|14053.3|14047.3|373
1584019500000|2020-03-12 13:25:00|14059.9|14053.9|14059|14053|14060.3|14053.9|14056.2|14050.2|247
1584019800000|2020-03-12 13:30:00|14058.9|14052.9|14061.8|14055.8|14062.6|14056.3|14058.7|14052.7|254
1584020100000|2020-03-12 13:35:00|14062|14056|14061.3|14055.3|14062.6|14056.6|14060.1|14054.1|207
1584020400000|2020-03-12 13:40:00|14061.1|14055.1|14063.7|14057.7|14064.3|14058.3|14060.5|14054.5|339
1584020700000|2020-03-12 13:45:00|14063.3|14057.3|14065.9|14059.9|14065.9|14061.2|14060.5|14054.8|373
1584021000000|2020-03-12 13:50:00|14065|14059|14065.8|14059.8|14067.8|14061.8|14062.6|14058|377
1584021300000|2020-03-12 13:55:00|14066.1|14060.1|14054.2|14048.2|14066.1|14060.9|14053.6|14047.6|668
1584021600000|2020-03-12 14:00:00|14054.1|14048.1|14072.5|14066.5|14075.2|14069.2|14054|14048|705
1584021900000|2020-03-12 14:05:00|14072.6|14066.6|14084.1|14078.1|14088.6|14082.6|14072.6|14066.6|513
1584022200000|2020-03-12 14:10:00|14084.5|14078.5|14090.5|14084.5|14096.2|14090.2|14084.1|14078.1|591
1584022500000|2020-03-12 14:15:00|14090.8|14084.8|14090.3|14084.3|14095.9|14089.9|14088.2|14082.2|733
1584022800000|2020-03-12 14:20:00|14090.2|14084.2|14082.1|14076.1|14096|14091.4|14081|14075|617
1584023100000|2020-03-12 14:25:00|14082|14076|14079.4|14073.4|14082.8|14076.8|14077.2|14071.2|646
1584023400000|2020-03-12 14:30:00|14078.3|14072.3|14072.4|14066.4|14079.1|14073.1|14071.1|14065.1|616
1584023700000|2020-03-12 14:35:00|14072.5|14066.5|14076.2|14070.2|14079.3|14073.3|14070.7|14064.7|602
1584024000000|2020-03-12 14:40:00|14076.1|14070.1|14081.9|14075.9|14083.4|14077.4|14074|14068|616
1584024300000|2020-03-12 14:45:00|14081.4|14075.4|14079.5|14073.5|14083.8|14077.8|14078.7|14072.7|608
1584024600000|2020-03-12 14:50:00|14079.4|14073.4|14083|14077|14083.7|14077.7|14077.4|14071.4|631
1584024900000|2020-03-12 14:55:00|14083.1|14077.1|14087.3|14081.3|14088|14082|14081.7|14075.7|489
1584025200000|2020-03-12 15:00:00|14087.1|14081.1|14092.6|14086.6|14094.3|14088.3|14086.8|14080.8|616
1584025500000|2020-03-12 15:05:00|14092.9|14086.9|14101.6|14095.6|14102.5|14096.5|14092.7|14086.7|604
1584025800000|2020-03-12 15:10:00|14101.7|14095.7|14101.9|14095.9|14103|14097|14098|14092|532
1584026100000|2020-03-12 15:15:00|14102.4|14096.4|14094.9|14088.9|14102.7|14096.7|14094.9|14088.9|645
1584026400000|2020-03-12 15:20:00|14094.7|14088.7|14094|14088|14097|14091|14087.8|14081.8|701
1584026700000|2020-03-12 15:25:00|14094.2|14088.2|14093.2|14087.2|14095.7|14089.7|14090.4|14084.4|622
1584027000000|2020-03-12 15:30:00|14093.3|14087.3|14087.1|14084.1|14097.7|14091.7|14086.9|14080.9|648
1584027300000|2020-03-12 15:35:00|14089.1|14083.1|14093.4|14087.4|14098|14092|14088.4|14082.4|654
1584027600000|2020-03-12 15:40:00|14093.3|14087.3|14103.3|14097.3|14104|14098|14092.3|14086.3|675
1584027900000|2020-03-12 15:45:00|14102.8|14096.8|14100.6|14094.6|14105.7|14099.7|14099.5|14093.5|658
1584028200000|2020-03-12 15:50:00|14101|14095|14099.5|14093.5|14106.4|14101.2|14098.8|14092.8|653
1584028500000|2020-03-12 15:55:00|14099.6|14093.6|14104.8|14098.8|14105.4|14099.4|14097.6|14092.8|648
1584028800000|2020-03-12 16:00:00|14104.7|14098.7|14105.3|14099.3|14106.1|14101.7|14101.5|14095.5|665
1584029100000|2020-03-12 16:05:00|14105.4|14099.4|14103.8|14097.8|14106.4|14101.5|14102.1|14096.1|653
1584029400000|2020-03-12 16:10:00|14103.3|14097.3|14105.4|14099.4|14107.5|14101.5|14099.6|14094.7|602
1584029700000|2020-03-12 16:15:00|14105.7|14099.7|14103.9|14097.9|14107.3|14101.3|14100.1|14094.1|622
1584030000000|2020-03-12 16:20:00|14104|14098|14104.1|14098.1|14107.5|14101.5|14102.1|14096.1|672
1584030300000|2020-03-12 16:25:00|14104.7|14098.7|14103.6|14097.6|14106.7|14100.7|14102.7|14096.7|625
1584030600000|2020-03-12 16:30:00|14102.8|14096.8|14101.3|14095.3|14104.3|14098.3|14099.3|14093.3|581
1584030900000|2020-03-12 16:35:00|14100.9|14094.9|14102.7|14096.7|14104.1|14098.1|14099.9|14093.9|598
1584031200000|2020-03-12 16:40:00|14102.6|14096.6|14104.1|14098.1|14107.3|14101.3|14102.1|14096.1|349
1584031500000|2020-03-12 16:45:00|14104|14098|14101.8|14095.8|14105|14099|14099.9|14093.9|372
1584031800000|2020-03-12 16:50:00|14101.9|14095.9|14068.6|14062.6|14102.4|14096.4|14066.4|14060.4|661
1584032100000|2020-03-12 16:55:00|14068.7|14062.7|14061.1|14055.1|14077.7|14071.7|14058|14052|652
1584032400000|2020-03-12 17:00:00|14061.3|14055.3|14049.3|14043.3|14064|14057.4|14048|14042|505
1584032700000|2020-03-12 17:05:00|14048.6|14042.6|14040.5|14034.5|14052|14046|14038.4|14032.4|446
1584033000000|2020-03-12 17:10:00|14040.8|14034.8|14054.2|14048.2|14058.8|14052.8|14039.5|14033.5|468
1584033300000|2020-03-12 17:15:00|14054.5|14048.5|14064.4|14058.4|14067.2|14061.2|14054|14048|639
1584033600000|2020-03-12 17:20:00|14064.5|14058.5|14061.4|14055.4|14066.6|14060.6|14059.8|14053.8|588
1584033900000|2020-03-12 17:25:00|14061.9|14055.9|14054.3|14048.3|14062.8|14056.8|14053.2|14047.2|579
1584034200000|2020-03-12 17:30:00|14054.2|14048.2|14048.2|14042.2|14054.8|14048.8|14046.4|14040.4|386
1584034500000|2020-03-12 17:35:00|14048.5|14042.5|14052.9|14046.9|14052.9|14046.9|14048|14042|337
1584034800000|2020-03-12 17:40:00|14052.2|14046.2|14062.1|14056.1|14065.1|14059.1|14051|14045|574
1584035100000|2020-03-12 17:45:00|14062.5|14056.5|14058|14052|14064.5|14058.4|14055.8|14049.7|591
1584035400000|2020-03-12 17:50:00|14058.2|14052.2|14058.1|14052.1|14061.2|14055.2|14054|14048|580
1584035700000|2020-03-12 17:55:00|14058.4|14052.4|14065.3|14059.3|14066.2|14060.2|14056.5|14050.5|693
1584036000000|2020-03-12 18:00:00|14066|14060|14068.1|14061.9|14073|14066|14062.8|14055.3|482
1584036300000|2020-03-12 18:05:00|14068.9|14062.9|14070.1|14064.1|14073.5|14067.3|14067|14060.8|545
1584036600000|2020-03-12 18:10:00|14069.8|14063.8|14075.3|14064.1|14075.5|14067.4|14067.8|14061.8|508
1584036900000|2020-03-12 18:15:00|14073|14066|14076.2|14066.7|14086.2|14078.3|14071|14063.2|446
1584037200000|2020-03-12 18:20:00|14079.3|14065|14070.4|14064.4|14079.3|14068.7|14069.3|14061.6|412
1584037500000|2020-03-12 18:25:00|14069|14063|14083.3|14076.8|14085.5|14076.9|14068.6|14062.6|293
1584037800000|2020-03-12 18:30:00|14082.9|14076.9|14082.7|14076.7|14086.2|14078.6|14081.4|14073.9|203
1584038100000|2020-03-12 18:35:00|14082.3|14076.3|14090.9|14084.9|14092.2|14085.1|14080.7|14073|243
1584038400000|2020-03-12 18:40:00|14089.6|14083.6|14082.1|14076.1|14093.7|14086.3|14080.8|14074.8|342
1584038700000|2020-03-12 18:45:00|14082.9|14076.9|14087.7|14081.7|14090.8|14082.7|14081.9|14075.8|227
1584039000000|2020-03-12 18:50:00|14087.6|14081.6|14091.5|14085.5|14096.4|14088.5|14087.4|14080.4|259
1584039300000|2020-03-12 18:55:00|14091.4|14085.4|14096.4|14090.4|14098.5|14091.9|14091.3|14085.3|230
1584039600000|2020-03-12 19:00:00|14096.5|14090.5|14103.7|14097.7|14106.9|14100.4|14096|14090|357
1584039900000|2020-03-12 19:05:00|14104|14098|14093.6|14087.6|14104.1|14098.1|14093.6|14087.2|375
1584040200000|2020-03-12 19:10:00|14093.5|14087.5|14092.5|14086.5|14095.5|14089.5|14087.5|14081.5|381
1584040500000|2020-03-12 19:15:00|14092.4|14086.4|14098.3|14092.3|14099.4|14093.4|14091.8|14085.8|243
1584040800000|2020-03-12 19:20:00|14098.2|14092.2|14095.8|14089.8|14099.1|14093.1|14094.9|14088|190
1584041100000|2020-03-12 19:25:00|14095.7|14089.7|14097|14091|14097.6|14091.6|14094.9|14088.3|282
1584041400000|2020-03-12 19:30:00|14095.9|14089.9|14096.6|14090.6|14098.6|14091.7|14095.5|14089.5|223
1584041700000|2020-03-12 19:35:00|14096.5|14090.5|14096.9|14090.9|14099.1|14091.6|14095.7|14088.8|138
1584042000000|2020-03-12 19:40:00|14097|14091|14093.1|14086.2|14097.3|14091.3|14091.8|14083.6|237
1584042300000|2020-03-12 19:45:00|14093.7|14085.9|14085.2|14078.3|14095.2|14087.2|14084|14072.6|290
1584042600000|2020-03-12 19:50:00|14085.4|14078.4|14090.4|14084.4|14092.4|14085|14084.1|14070.5|266
1584042900000|2020-03-12 19:55:00|14090.7|14083.7|14095.1|14088.9|14097.5|14089.3|14089.9|14080.6|220
1584043200000|2020-03-12 20:00:00|14095.3|14087.9|14090.3|14082.5|14096.8|14088|14081.8|14068.2|362
1584043500000|2020-03-12 20:05:00|14089.4|14083.3|14085.5|14078.9|14092.8|14085.4|14083.7|14076|218
1584043800000|2020-03-12 20:10:00|14085.8|14078.6|14080.3|14073|14086.1|14078.6|14078.3|14066.5|137
1584044100000|2020-03-12 20:15:00|14080.1|14074.1|14089.3|14082.4|14093.4|14086.9|14078.6|14069.4|243
1584044400000|2020-03-12 20:20:00|14089.2|14083.2|14098.4|14090.3|14107.5|14098.9|14089.2|14080.5|353
1584044700000|2020-03-12 20:25:00|14098.6|14090.5|14106.4|14100.4|14109.9|14101.5|14098.2|14090.5|332
1584045000000|2020-03-12 20:30:00|14105.8|14099.8|14114.8|14108.8|14117.3|14111.3|14105.8|14099.6|248
1584045300000|2020-03-12 20:35:00|14114.7|14108.7|14117.6|14111.6|14118.8|14112.8|14113|14106.7|194
1584045600000|2020-03-12 20:40:00|14117.3|14111.3|14119.8|14113.8|14125.1|14116.6|14115.2|14108.8|190
1584045900000|2020-03-12 20:45:00|14120.3|14110.2|14107.7|14080.7|14130.7|14114.7|14094.2|14067.2|207
1584046200000|2020-03-12 20:50:00|14106.2|14079.2|14112.5|14085.5|14116.4|14089.4|14104.4|14077.4|198
1584046500000|2020-03-12 20:55:00|14112.7|14085.7|14112.8|14085.8|14116.8|14089.8|14093.6|14066.6|132
1584046800000|2020-03-12 21:00:00|14112.5|14085.5|14112.7|14085.7|14114.5|14087.5|14112.5|14085.5|18
1584047100000|2020-03-12 21:05:00|14112|14085|14113.1|14086.1|14113.9|14086.9|14111.2|14084.2|82
1584047400000|2020-03-12 21:10:00|14113.3|14086.3|14113.4|14086.4|14113.8|14086.8|14112|14085|62
1584047700000|2020-03-12 21:15:00|14112.8|14085.8|14113.1|14086.1|14113.4|14086.4|14112.3|14085.3|57
1584048000000|2020-03-12 21:20:00|14113.4|14086.4|14113.4|14086.4|14113.9|14086.9|14111.5|14084.5|62
1584048300000|2020-03-12 21:25:00|14113.1|14086.1|14113.4|14086.4|14114.3|14087.3|14111.5|14084.5|68
1584048600000|2020-03-12 21:30:00|14113.2|14086.2|14114.8|14087.8|14118.1|14091.1|14111.5|14084.5|62
1584048900000|2020-03-12 21:35:00|14118.3|14091.3|14113.4|14086.4|14118.3|14091.3|14113|14086|37
1584049200000|2020-03-12 21:40:00|14111.5|14084.5|14108.5|14081.5|14117.1|14090.1|14108.5|14081.5|91
1584049500000|2020-03-12 21:45:00|14109|14082|14102.4|14075.4|14126.1|14109.8|14093.6|14066.6|216
1584049800000|2020-03-12 21:50:00|14102.2|14075.2|14097.7|14070.7|14109.7|14082.7|14087.2|14060.2|144
1584050100000|2020-03-12 21:55:00|14099.5|14072.5|14099.9|14072.9|14105.4|14078.4|14097.4|14070.6|85
1584050400000|2020-03-12 22:00:00|14099.6|14073.1|14099.3|14073.1|14105.9|14078.9|14093.5|14066.7|168
1584050700000|2020-03-12 22:05:00|14099|14072.8|14099.1|14082.5|14108.7|14087.4|14076.9|14063.3|386
1584051000000|2020-03-12 22:10:00|14100|14081|14091.9|14074.6|14111.2|14089.2|14080.2|14065|295
1584051300000|2020-03-12 22:15:00|14094.1|14074.9|14079|14073|14098.2|14079.7|14076.7|14067.3|200
1584051600000|2020-03-12 22:20:00|14077.5|14071.5|14080.5|14070.8|14083.4|14072.8|14072.1|14063.6|309
1584051900000|2020-03-12 22:25:00|14081.6|14069.7|14076.4|14067.9|14086|14076.6|14073.6|14064.8|307
1584052200000|2020-03-12 22:30:00|14075.2|14067.8|14092.1|14074.4|14109.6|14084.3|14075.2|14067.8|377
1584052500000|2020-03-12 22:35:00|14095.5|14075.5|14120|14093|14120|14093|14086|14066.8|422
1584052800000|2020-03-12 22:40:00|14118.5|14091.5|14110.7|14083.7|14130.9|14109.3|14103|14079.9|329
1584053100000|2020-03-12 22:45:00|14107.5|14080.5|14115.7|14094.8|14128.4|14105.1|14104.4|14080.5|254
1584053400000|2020-03-12 22:50:00|14115.8|14094.7|14117.5|14096.1|14123.7|14103|14107.1|14092|206
1584053700000|2020-03-12 22:55:00|14116.4|14097.5|14106.1|14090|14116.4|14099.5|14097.6|14079.4|187
1584054000000|2020-03-12 23:00:00|14104.7|14089|14091.3|14075.5|14109.6|14098.4|14074.6|14064.1|336
1584054300000|2020-03-12 23:05:00|14097.7|14076|14083.8|14074.6|14102.7|14083.1|14078.2|14065.5|245
1584054600000|2020-03-12 23:10:00|14079.6|14073.6|14097.2|14084.1|14108.4|14097.5|14078.7|14071.9|229
1584054900000|2020-03-12 23:15:00|14094|14083.2|14096.8|14088.9|14101.7|14094.8|14089.2|14081.3|183
1584055200000|2020-03-12 23:20:00|14100.2|14088.2|14097.9|14090.9|14102.9|14093.1|14094.7|14086|135
1584055500000|2020-03-12 23:25:00|14100.9|14092.1|14086.4|14080.4|14100.9|14092.1|14086.3|14080.3|156
1584055800000|2020-03-12 23:30:00|14087.3|14079.5|14079.3|14073.2|14087.5|14080.2|14078.1|14068.3|149
1584056100000|2020-03-12 23:35:00|14081.9|14070.6|14075.8|14069.8|14082.9|14074.1|14075.6|14069.2|171
1584056400000|2020-03-12 23:40:00|14077.1|14071.1|14082.2|14076.2|14089.6|14080.7|14075.4|14069.4|272
1584056700000|2020-03-12 23:45:00|14083.4|14074.9|14092.4|14086.4|14096.8|14087.5|14078.9|14070.3|261
1584057000000|2020-03-12 23:50:00|14092.2|14086.2|14093.6|14087.6|14096.4|14088.2|14091.6|14084.6|210
1584057300000|2020-03-12 23:55:00|14093.8|14087.8|14100.9|14094.9|14106.3|14098.9|14093.5|14087.5|230
1584057600000|2020-03-13 00:00:00|14101.3|14095.3|14102.6|14096.6|14105.5|14098.4|14095.4|14089.4|354
1584057900000|2020-03-13 00:05:00|14101.9|14095.9|14106.8|14100.8|14110.5|14104.5|14101.6|14094.6|297
1584058200000|2020-03-13 00:10:00|14106.2|14100.2|14113.9|14107.9|14114.3|14108.3|14105.5|14099.5|223
1584058500000|2020-03-13 00:15:00|14113.8|14107.8|14119.5|14113.5|14120.9|14114.9|14109.7|14102.9|272
1584058800000|2020-03-13 00:20:00|14120.1|14114.1|14122.5|14116.5|14124|14118|14117.8|14111.8|245
1584059100000|2020-03-13 00:25:00|14122.3|14116.3|14140.2|14133.3|14143.7|14133.9|14121.7|14115.7|453
1584059400000|2020-03-13 00:30:00|14140.3|14133.2|14121.4|14115.4|14140.8|14134.1|14120.1|14114.1|380
1584059700000|2020-03-13 00:35:00|14121.3|14115.3|14120.1|14114.1|14124|14118|14118.6|14112.6|323
1584060000000|2020-03-13 00:40:00|14120.5|14114.5|14114.7|14108.7|14120.7|14114.7|14106.3|14100.3|385
1584060300000|2020-03-13 00:45:00|14114.9|14109.3|14122.7|14116.7|14126.8|14120.8|14113.5|14107.5|284
1584060600000|2020-03-13 00:50:00|14122.5|14116.5|14129.8|14123.8|14130.5|14124.5|14122.3|14116|336
1584060900000|2020-03-13 00:55:00|14128.7|14122.7|14138.2|14132.2|14138.9|14132.9|14124|14118|354
1584061200000|2020-03-13 01:00:00|14138.7|14132.7|14123.8|14117.8|14140.4|14134.4|14123.8|14117.8|423
1584061500000|2020-03-13 01:05:00|14124.2|14118.2|14119|14113|14124.9|14118.9|14117.7|14111.7|208
1584061800000|2020-03-13 01:10:00|14118.5|14112.5|14126|14120|14126.6|14120.6|14118.5|14112.5|258
1584062100000|2020-03-13 01:15:00|14125.9|14119.9|14129.3|14123.3|14133.6|14127.6|14125.6|14119.6|293
1584062400000|2020-03-13 01:20:00|14129|14123|14122.7|14116.7|14132.1|14126.1|14121.8|14115.8|327
1584062700000|2020-03-13 01:25:00|14122.9|14116.9|14117|14111|14126.1|14120.1|14116.3|14110.3|338
1584063000000|2020-03-13 01:30:00|14117.7|14111.7|14117|14111|14119.1|14113.1|14111.3|14104.4|384
1584063300000|2020-03-13 01:35:00|14117.2|14111.2|14122.9|14116.9|14126|14120|14116.8|14110.8|390
1584063600000|2020-03-13 01:40:00|14123|14117|14126.5|14120.5|14128.3|14122.3|14122.4|14116.4|378
1584063900000|2020-03-13 01:45:00|14126.7|14120.7|14124.4|14118.4|14128.2|14122.2|14123.7|14117.7|337
1584064200000|2020-03-13 01:50:00|14124.6|14118.6|14128.3|14122.3|14129.2|14123.2|14122.8|14116.8|342
1584064500000|2020-03-13 01:55:00|14128.7|14122.7|14130.4|14124.4|14130.8|14124.8|14127.5|14121.5|389
1584064800000|2020-03-13 02:00:00|14130.5|14124.5|14136.9|14130.9|14138.7|14132.7|14130.2|14124.2|325
1584065100000|2020-03-13 02:05:00|14136.8|14130.8|14126.3|14120.3|14139|14133|14126.1|14120.1|396
1584065400000|2020-03-13 02:10:00|14126.1|14120.1|14118.1|14112.1|14126.6|14120.6|14116.4|14110.4|349
1584065700000|2020-03-13 02:15:00|14117.4|14111.4|14117.7|14111.7|14122.1|14116.1|14116.8|14110.8|314
1584066000000|2020-03-13 02:20:00|14116.8|14110.8|14106.9|14100.9|14117.9|14111.9|14104.5|14098.5|478
1584066300000|2020-03-13 02:25:00|14106.3|14100.3|14107.2|14101.2|14109.4|14103.4|14105.5|14099.5|332
1584066600000|2020-03-13 02:30:00|14107.4|14101.4|14111.7|14105.7|14113.7|14107.7|14104.3|14098.3|393
1584066900000|2020-03-13 02:35:00|14111|14105|14113|14107|14117.1|14111.1|14111|14105|330
1584067200000|2020-03-13 02:40:00|14112.8|14106.8|14113|14107|14116.1|14110.6|14112|14106|337
1584067500000|2020-03-13 02:45:00|14113.3|14107.3|14105.3|14099.3|14113.3|14107.3|14105.2|14099.2|309
1584067800000|2020-03-13 02:50:00|14105.4|14099.4|14112.3|14106.3|14114.3|14108.3|14104.4|14098.4|339
1584068100000|2020-03-13 02:55:00|14112.4|14106.4|14110.3|14104.3|14112.9|14106.9|14108.7|14102.7|310
1584068400000|2020-03-13 03:00:00|14110.4|14104.4|14111.5|14105.5|14112.8|14106.8|14109.5|14103.5|327
1584068700000|2020-03-13 03:05:00|14111.8|14105.8|14122.6|14116.6|14122.9|14116.9|14111.5|14105.5|375
1584069000000|2020-03-13 03:10:00|14122.7|14116.7|14132.8|14126.8|14133.2|14127.2|14122.4|14116.4|402
1584069300000|2020-03-13 03:15:00|14132.5|14126.5|14128.3|14122.3|14133|14128.2|14127.1|14121.1|345
1584069600000|2020-03-13 03:20:00|14128.4|14122.4|14129.5|14123.5|14130.8|14124.8|14124.7|14118.7|275
1584069900000|2020-03-13 03:25:00|14129.8|14123.8|14131.1|14125.1|14132.6|14126.6|14127.7|14121.7|363
1584070200000|2020-03-13 03:30:00|14131.2|14125.2|14135.9|14129.9|14136.4|14130.4|14129.3|14124.2|378
1584070500000|2020-03-13 03:35:00|14135.7|14129.7|14130.5|14124.5|14135.8|14129.8|14129.6|14123.6|264
1584070800000|2020-03-13 03:40:00|14130.3|14124.3|14124.3|14118.3|14131.6|14127.2|14124|14118|283
1584071100000|2020-03-13 03:45:00|14124.2|14118.2|14124|14118|14127.3|14121.5|14121|14115.4|407
1584071400000|2020-03-13 03:50:00|14123.9|14117.9|14124|14118|14125.4|14120|14121.7|14116.5|291
1584071700000|2020-03-13 03:55:00|14125|14119|14128.2|14122.2|14129.1|14123.1|14122.9|14118|209
1584072000000|2020-03-13 04:00:00|14129.1|14123.1|14132.3|14126.3|14132.7|14127.7|14127|14121|270
1584072300000|2020-03-13 04:05:00|14132.2|14126.2|14128.8|14122.8|14132.3|14126.3|14126.5|14121|273
1584072600000|2020-03-13 04:10:00|14128.7|14122.7|14124.1|14118.1|14128.8|14123.1|14122.9|14117.8|249
1584072900000|2020-03-13 04:15:00|14124.6|14118.6|14126.6|14120.6|14128.2|14123.8|14123.6|14117.6|296
1584073200000|2020-03-13 04:20:00|14126.9|14120.9|14126.8|14120.8|14128.3|14122.3|14117.6|14111.6|360
1584073500000|2020-03-13 04:25:00|14126.7|14120.7|14113.7|14107.7|14126.9|14120.9|14111.3|14105.3|310
1584073800000|2020-03-13 04:30:00|14113.5|14107.5|14108.6|14102.6|14113.8|14107.8|14107.9|14101.9|257
1584074100000|2020-03-13 04:35:00|14108.5|14102.5|14104.7|14098.7|14109.4|14103.4|14103.7|14098.3|460
1584074400000|2020-03-13 04:40:00|14104.1|14098.1|14088.6|14082.6|14104.9|14098.9|14088.4|14082.4|522
1584074700000|2020-03-13 04:45:00|14088.7|14082.7|14095.9|14089.9|14095.9|14089.9|14076.3|14070.3|500
1584075000000|2020-03-13 04:50:00|14096.4|14090.4|14095.7|14089.7|14096.8|14090.8|14091.1|14085.1|256
1584075300000|2020-03-13 04:55:00|14095.6|14089.6|14092.1|14086.1|14097.9|14091.9|14090.6|14084.6|330
1584075600000|2020-03-13 05:00:00|14092.3|14086.3|14079.1|14073.1|14092.8|14086.8|14075.1|14069.1|463
1584075900000|2020-03-13 05:05:00|14079.9|14073.9|14079.1|14073.1|14081|14075|14073.1|14067.1|421
1584076200000|2020-03-13 05:10:00|14078.8|14072.8|14072.4|14066.4|14079.7|14074.9|14071.7|14065.7|408
1584076500000|2020-03-13 05:15:00|14073.2|14067.2|14069|14063|14075.4|14070.3|14067.2|14061.5|423
1584076800000|2020-03-13 05:20:00|14069.1|14063.1|14073.3|14067.3|14073.3|14067.3|14064.1|14059.9|507
1584077100000|2020-03-13 05:25:00|14073.2|14067.2|14081.5|14075.5|14081.8|14075.8|14072.4|14066.4|384
1584077400000|2020-03-13 05:30:00|14081.4|14075.4|14072.1|14066.1|14081.4|14075.4|14070|14064|256
1584077700000|2020-03-13 05:35:00|14070.8|14064.8|14068.6|14062.6|14072.2|14066.2|14066.8|14060.8|279
1584078000000|2020-03-13 05:40:00|14068.7|14062.7|14073|14067|14077.2|14071.2|14068.4|14062.4|385
1584078300000|2020-03-13 05:45:00|14074.6|14068.6|14079.8|14073.8|14080.5|14074.5|14072.9|14067.5|254
1584078600000|2020-03-13 05:50:00|14079.9|14073.9|14072.6|14066.6|14083.3|14077.3|14071.2|14066.3|344
1584078900000|2020-03-13 05:55:00|14073.3|14067.3|14082.7|14076.7|14089.9|14083.9|14073.3|14067.3|506
1584079200000|2020-03-13 06:00:00|14082.6|14076.6|14086.7|14080.7|14088.2|14083.2|14081.8|14075.8|394
1584079500000|2020-03-13 06:05:00|14086.6|14080.6|14082.5|14079.5|14086.7|14080.7|14081.6|14076.4|305
1584079800000|2020-03-13 06:10:00|14085|14079|14081.3|14075.3|14085|14079|14078.4|14072.4|281
1584080100000|2020-03-13 06:15:00|14081.4|14075.4|14075.5|14069.5|14082.7|14076.7|14073.8|14067.8|305
1584080400000|2020-03-13 06:20:00|14075.4|14069.4|14069.8|14063.8|14080.3|14074.3|14068|14062|370
1584080700000|2020-03-13 06:25:00|14069.9|14063.9|14068.1|14062.1|14070.4|14064.4|14065.6|14059.9|343
1584081000000|2020-03-13 06:30:00|14066.3|14063.3|14068.5|14062.5|14071.1|14065.9|14066.2|14060.6|385
1584081300000|2020-03-13 06:35:00|14068.6|14062.6|14067.9|14061.9|14071.3|14065.7|14065.2|14060.3|383
1584081600000|2020-03-13 06:40:00|14067.8|14061.8|14067.4|14061.4|14070.7|14064.7|14066.7|14060.7|374
1584081900000|2020-03-13 06:45:00|14067|14061|14066.5|14060.5|14067.8|14061.8|14065.5|14059.5|346
1584082200000|2020-03-13 06:50:00|14066.4|14060.4|14070.3|14064.3|14071.3|14065.3|14065.1|14060.1|256
1584082500000|2020-03-13 06:55:00|14069.4|14063.4|14067.3|14061.3|14070.6|14064.6|14065.4|14059.4|261
1584082800000|2020-03-13 07:00:00|14067.2|14061.2|14079.8|14073.8|14079.8|14073.8|14067|14061|361
1584083100000|2020-03-13 07:05:00|14080.1|14074.1|14082.4|14076.4|14083|14078|14075.4|14069.4|465
1584083400000|2020-03-13 07:10:00|14082.3|14076.3|14085.1|14079.1|14086.2|14080.2|14078.8|14073.8|356
1584083700000|2020-03-13 07:15:00|14085|14079|14086.1|14080.1|14089.7|14083.7|14083.4|14077.4|506
1584084000000|2020-03-13 07:20:00|14085.8|14079.8|14093.1|14087.1|14093.2|14087.4|14082.9|14078|511
1584084300000|2020-03-13 07:25:00|14093.6|14087.6|14093|14087|14095.2|14089.2|14089.2|14083.7|545
1584084600000|2020-03-13 07:30:00|14093.1|14087.1|14079.8|14073.8|14094.6|14089|14079.8|14073.8|521
1584084900000|2020-03-13 07:35:00|14079.7|14073.7|14071.1|14065.1|14081.5|14075.5|14069.5|14063.5|530
1584085200000|2020-03-13 07:40:00|14071.5|14065.5|14074.9|14068.9|14077|14071|14070|14064|516
1584085500000|2020-03-13 07:45:00|14075|14069|14079.4|14073.4|14085.2|14079.2|14073.5|14067.5|537
1584085800000|2020-03-13 07:50:00|14079.7|14073.7|14082.3|14076.3|14084.3|14078.7|14078.9|14072.9|483
1584086100000|2020-03-13 07:55:00|14082.5|14076.5|14084.6|14078.6|14088.4|14082.4|14080.1|14074.1|461
1584086400000|2020-03-13 08:00:00|14084.4|14078.4|14082.7|14076.7|14085.9|14079.9|14078.3|14073|567
1584086700000|2020-03-13 08:05:00|14082.6|14076.6|14084.3|14078.3|14084.9|14080.5|14076.9|14071.9|433
1584087000000|2020-03-13 08:10:00|14084.1|14078.1|14087.7|14084.7|14091.9|14087.7|14082.9|14078|501
1584087300000|2020-03-13 08:15:00|14087.8|14084.8|14084.4|14078.4|14089.9|14085.9|14082.7|14076.7|410
1584087600000|2020-03-13 08:20:00|14084.2|14078.2|14086.6|14080.6|14087.9|14083.2|14082.9|14077.6|461
1584087900000|2020-03-13 08:25:00|14086.7|14080.7|14087.7|14081.7|14089.1|14083.6|14083.4|14077.4|465
1584088200000|2020-03-13 08:30:00|14087.6|14081.6|14093.2|14087.2|14094|14089.3|14087.4|14081.5|449
1584088500000|2020-03-13 08:35:00|14091.6|14088.6|14093|14087|14093.9|14089|14090.3|14086|324
1584088800000|2020-03-13 08:40:00|14092.9|14086.9|14087.8|14081.8|14094.9|14089.9|14087.6|14081.6|406
1584089100000|2020-03-13 08:45:00|14087.7|14081.7|14090.9|14084.9|14095.5|14090.2|14087.7|14081.7|403
1584089400000|2020-03-13 08:50:00|14091.3|14085.3|14088|14082|14093.4|14088.8|14086.6|14081.4|425
1584089700000|2020-03-13 08:55:00|14087.9|14081.9|14089.2|14083.2|14090.4|14085.2|14082.7|14076.7|455
1584090000000|2020-03-13 09:00:00|14088.8|14082.8|14091.8|14085.8|14095.2|14089.2|14088.3|14082.3|440
1584090300000|2020-03-13 09:05:00|14091.9|14085.9|14088.9|14082.9|14095.7|14089.7|14088.8|14082.8|436
1584090600000|2020-03-13 09:10:00|14089|14083|14082|14076|14090|14084.4|14078.2|14072.5|351
1584090900000|2020-03-13 09:15:00|14081.9|14075.9|14071.2|14065.2|14081.9|14075.9|14070.7|14064.7|424
1584091200000|2020-03-13 09:20:00|14071.5|14065.5|14073|14067|14076|14070|14071|14065|448
1584091500000|2020-03-13 09:25:00|14073.2|14067.2|14069.6|14063.6|14073.9|14067.9|14069|14063|408
1584091800000|2020-03-13 09:30:00|14069.5|14063.5|14071.1|14065.1|14071.8|14065.8|14068.5|14062.5|325
1584092100000|2020-03-13 09:35:00|14071|14065|14070.2|14064.2|14071.4|14065.4|14068.5|14062.5|296
1584092400000|2020-03-13 09:40:00|14070.4|14064.4|14073.8|14067.8|14074.2|14068.2|14069.2|14063.2|347
1584092700000|2020-03-13 09:45:00|14073.7|14067.7|14072.5|14066.5|14076.3|14070.9|14072.1|14066.1|222
1584093000000|2020-03-13 09:50:00|14071.7|14065.7|14069.4|14063.4|14072.9|14068|14067.9|14063.1|280
1584093300000|2020-03-13 09:55:00|14067.7|14064.7|14081.8|14075.8|14081.8|14076.8|14065.5|14059.5|396
1584093600000|2020-03-13 10:00:00|14081.5|14075.5|14082.4|14076.4|14090.2|14084.2|14079.9|14074.6|396
1584093900000|2020-03-13 10:05:00|14082.7|14076.7|14085.4|14079.4|14086|14080|14081.7|14075.7|466
1584094200000|2020-03-13 10:10:00|14085.8|14079.8|14077|14071|14086.2|14080.2|14076|14070|410
1584094500000|2020-03-13 10:15:00|14077.3|14071.3|14079.3|14073.3|14080.7|14074.7|14076.3|14070.3|303
1584094800000|2020-03-13 10:20:00|14079.5|14073.5|14080.3|14074.3|14083.3|14077.3|14078.6|14072.6|328
1584095100000|2020-03-13 10:25:00|14080.4|14074.4|14081.9|14075.9|14085.4|14079.4|14079.6|14073.6|358
1584095400000|2020-03-13 10:30:00|14081.8|14075.8|14081.6|14075.6|14084.7|14078.7|14081.2|14075.2|377
1584095700000|2020-03-13 10:35:00|14081.3|14075.3|14089.3|14083.3|14089.4|14083.4|14081.2|14075.2|360
1584096000000|2020-03-13 10:40:00|14089.2|14083.2|14087.9|14081.9|14092.5|14086.5|14086|14080|416
1584096300000|2020-03-13 10:45:00|14088.1|14082.1|14088.4|14082.4|14089.5|14083.5|14086.6|14080.6|336
1584096600000|2020-03-13 10:50:00|14088.7|14082.7|14088|14082|14090.4|14084.4|14087.2|14081.2|403
1584096900000|2020-03-13 10:55:00|14087.4|14081.4|14085.9|14079.9|14089.3|14083.3|14085.3|14079.3|328
1584097200000|2020-03-13 11:00:00|14085.8|14079.8|14089.3|14083.3|14090.6|14084.6|14084.6|14078.6|407
1584097500000|2020-03-13 11:05:00|14088.9|14082.9|14089.3|14083.3|14090.3|14084.3|14087.1|14081.1|416
1584097800000|2020-03-13 11:10:00|14089.1|14083.1|14092.1|14086.1|14092.4|14086.4|14088.4|14082.4|390
1584098100000|2020-03-13 11:15:00|14092.2|14086.2|14098.3|14092.3|14100.2|14094.2|14090.6|14084.6|416
1584098400000|2020-03-13 11:20:00|14098.2|14092.2|14096.2|14090.2|14099.9|14093.9|14092.7|14086.7|376
1584098700000|2020-03-13 11:25:00|14096.5|14090.5|14101.4|14095.4|14102.1|14096.1|14095.2|14089.2|312
1584099000000|2020-03-13 11:30:00|14101.5|14095.5|14102.8|14096.8|14102.9|14096.9|14099.3|14093.3|310
1584099300000|2020-03-13 11:35:00|14102.7|14096.7|14108.2|14102.2|14108.9|14102.9|14102.3|14096.3|437
1584099600000|2020-03-13 11:40:00|14108.1|14102.1|14115.2|14109.2|14115.7|14109.7|14107.8|14101.8|410
1584099900000|2020-03-13 11:45:00|14116.1|14110.1|14115.7|14109.7|14120.5|14114.5|14115.7|14109.7|443
1584100200000|2020-03-13 11:50:00|14116.2|14110.2|14120.9|14114.9|14124.3|14118.3|14115.5|14109.5|434
1584100500000|2020-03-13 11:55:00|14121.4|14115.4|14116|14110|14121.6|14115.6|14113.6|14108.5|388
1584100800000|2020-03-13 12:00:00|14116.5|14110.5|14108|14102|14120.4|14114.4|14107.5|14101.5|557
1584101100000|2020-03-13 12:05:00|14108.1|14102.1|14104.6|14098.6|14109.1|14103.1|14094.9|14088.9|534
1584101400000|2020-03-13 12:10:00|14104.2|14098.2|14105.3|14099.3|14109.4|14103.4|14103.9|14097.9|450
1584101700000|2020-03-13 12:15:00|14105.7|14099.7|14099.5|14093.5|14106.2|14100.2|14096.4|14090.4|420
1584102000000|2020-03-13 12:20:00|14099.7|14093.7|14105.4|14099.4|14106.8|14100.8|14096.7|14090.7|332
1584102300000|2020-03-13 12:25:00|14105.5|14099.5|14103.9|14097.9|14108|14102|14103.4|14097.4|299
1584102600000|2020-03-13 12:30:00|14104.1|14098.1|14111.9|14105.9|14121.3|14115.3|14103.7|14097.7|507
1584102900000|2020-03-13 12:35:00|14112|14106|14118.1|14112.1|14119.1|14113.1|14108.2|14102.2|485
1584103200000|2020-03-13 12:40:00|14118|14112|14117.8|14111.8|14120.1|14114.1|14115.2|14109.2|500
1584103500000|2020-03-13 12:45:00|14117.9|14111.9|14115.6|14109.6|14118.3|14112.3|14115.6|14109.6|360
1584103800000|2020-03-13 12:50:00|14115.7|14109.7|14117.4|14111.4|14117.7|14111.7|14115.3|14109.3|424
1584104100000|2020-03-13 12:55:00|14117.5|14111.5|14123.7|14117.7|14124|14118|14116.6|14110.6|346
1584104400000|2020-03-13 13:00:00|14123.6|14117.6|14124.6|14118.6|14125|14119|14118.3|14113|359
1584104700000|2020-03-13 13:05:00|14124.7|14118.7|14125.4|14119.4|14126.8|14120.8|14124.4|14118.4|358
1584105000000|2020-03-13 13:10:00|14125.6|14119.6|14127.7|14121.7|14128.7|14122.7|14124.7|14118.7|304
1584105300000|2020-03-13 13:15:00|14127.8|14121.8|14124.8|14118.8|14128.7|14122.7|14124.5|14118.5|351
1584105600000|2020-03-13 13:20:00|14125|14119|14125.3|14119.3|14130.2|14124.2|14121.9|14116.5|330
1584105900000|2020-03-13 13:25:00|14125.4|14119.4|14124.4|14118.4|14127.4|14121.4|14123.6|14117.6|436
1584106200000|2020-03-13 13:30:00|14124.3|14118.3|14125.5|14119.5|14125.8|14121.2|14123.5|14117.5|555
1584106500000|2020-03-13 13:35:00|14125.6|14119.6|14131.5|14125.5|14132.5|14126.5|14121.9|14115.9|513
1584106800000|2020-03-13 13:40:00|14131.6|14125.6|14130.9|14124.9|14137.4|14131.4|14129.7|14124.5|617
1584107100000|2020-03-13 13:45:00|14131.6|14125.6|14131.4|14125.4|14135|14129|14126.3|14120.3|615
1584107400000|2020-03-13 13:50:00|14131.5|14125.5|14134.4|14128.4|14137.5|14131.5|14127.1|14121.1|664
1584107700000|2020-03-13 13:55:00|14134.1|14128.1|14134.2|14128.2|14135.5|14129.5|14131.5|14125.5|468
1584108000000|2020-03-13 14:00:00|14133.8|14127.8|14128|14122|14135.6|14129.6|14125.9|14119.9|477
1584108300000|2020-03-13 14:05:00|14127.9|14121.9|14122.6|14116.6|14128.9|14122.9|14119.7|14113.7|576
1584108600000|2020-03-13 14:10:00|14122.5|14116.5|14125|14119|14129.4|14123.4|14120.8|14114.8|631
1584108900000|2020-03-13 14:15:00|14124.9|14118.9|14117.2|14111.2|14129.4|14123.4|14116.2|14110.2|672
1584109200000|2020-03-13 14:20:00|14117.1|14111.1|14117.9|14111.9|14122.2|14116.2|14116.4|14110.4|656
1584109500000|2020-03-13 14:25:00|14118.5|14112.5|14117.3|14111.3|14121.5|14115.5|14115.6|14109.6|431
1584109800000|2020-03-13 14:30:00|14118.5|14112.5|14120.4|14114.4|14124.8|14118.8|14117.5|14111.5|515
1584110100000|2020-03-13 14:35:00|14120.6|14114.6|14114.9|14108.9|14121|14115|14114.4|14108.4|505
1584110400000|2020-03-13 14:40:00|14115.4|14109.4|14114.4|14108.4|14116.3|14110.3|14111.6|14105.6|431
1584110700000|2020-03-13 14:45:00|14114.3|14108.3|14106.5|14100.5|14114.7|14108.7|14106.4|14100.4|588
1584111000000|2020-03-13 14:50:00|14106.4|14100.4|14103.5|14097.5|14108.2|14102.2|14100.4|14094.4|493
1584111300000|2020-03-13 14:55:00|14103.2|14097.2|14109.4|14103.4|14111.6|14105.6|14102.7|14096.7|521
1584111600000|2020-03-13 15:00:00|14109.2|14103.2|14110.1|14104.1|14113.1|14107.1|14108.5|14102.5|567
1584111900000|2020-03-13 15:05:00|14110.3|14104.3|14110.9|14104.9|14116.1|14110.1|14109.5|14103.5|647
1584112200000|2020-03-13 15:10:00|14111.1|14105.1|14113|14107|14114.3|14108.3|14109.4|14103.4|594
1584112500000|2020-03-13 15:15:00|14113.3|14107.3|14117.1|14111.1|14118|14112|14112.2|14106.2|615
1584112800000|2020-03-13 15:20:00|14117.4|14111.4|14123|14117|14123.9|14117.9|14116.4|14110.4|617
1584113100000|2020-03-13 15:25:00|14123.1|14117.1|14130.3|14124.3|14131.1|14125.1|14121.1|14115.1|594
1584113400000|2020-03-13 15:30:00|14130.1|14124.1|14141.9|14135.9|14141.9|14135.9|14129.8|14123.8|653
1584113700000|2020-03-13 15:35:00|14142.3|14136.3|14151.9|14145.9|14152.6|14146.6|14139.8|14133.8|590
1584114000000|2020-03-13 15:40:00|14151.8|14145.8|14152.4|14146.4|14153.1|14148.6|14149.3|14143.3|625
1584114300000|2020-03-13 15:45:00|14152.3|14146.3|14159.9|14153.9|14162.9|14156.9|14148.8|14142.8|577
1584114600000|2020-03-13 15:50:00|14160.1|14154.1|14150.5|14144.5|14160.1|14154.1|14147.6|14141.6|633
1584114900000|2020-03-13 15:55:00|14150.7|14144.7|14178|14172|14181.1|14175.1|14150.7|14144.7|694
1584115200000|2020-03-13 16:00:00|14177.3|14171.3|14171.5|14165.5|14182.4|14176.4|14171.1|14165.1|662
1584115500000|2020-03-13 16:05:00|14171.4|14165.4|14166.6|14160.6|14176|14170|14166|14160|641
1584115800000|2020-03-13 16:10:00|14166.9|14160.9|14166|14160|14170|14164|14160.2|14154.2|661
1584116100000|2020-03-13 16:15:00|14165.9|14159.9|14157.1|14151.1|14170.3|14164.3|14156.2|14150|615
1584116400000|2020-03-13 16:20:00|14156.6|14150.6|14159|14153|14159.7|14153.7|14153.9|14147.9|522
1584116700000|2020-03-13 16:25:00|14159.5|14153.5|14158.9|14152.9|14169.3|14163.3|14158.3|14151.6|596
1584117000000|2020-03-13 16:30:00|14158.3|14152.3|14157.3|14151.3|14158.7|14152.7|14154.3|14148.1|396
1584117300000|2020-03-13 16:35:00|14157.5|14151.5|14159.1|14153.1|14164.3|14158.3|14155.4|14149.4|427
1584117600000|2020-03-13 16:40:00|14159|14153|14161.6|14155.6|14163.9|14157.9|14156.8|14150.8|532
1584117900000|2020-03-13 16:45:00|14161.2|14155.2|14160.7|14154.7|14161.8|14155.8|14155|14149|532
1584118200000|2020-03-13 16:50:00|14160.6|14154.6|14158.9|14152.9|14161.5|14155.5|14151.8|14145.8|614
1584118500000|2020-03-13 16:55:00|14158.8|14152.8|14161.5|14155.5|14166.3|14160.3|14158.2|14152.2|560
1584118800000|2020-03-13 17:00:00|14161|14155|14166.5|14160.5|14166.5|14160.5|14154.8|14148.8|526
1584119100000|2020-03-13 17:05:00|14166.4|14160.4|14163.7|14157.7|14167.6|14161.6|14156.7|14150.7|556
1584119400000|2020-03-13 17:10:00|14163.6|14157.6|14157.7|14151.7|14164.3|14158.3|14157.4|14151.4|548
1584119700000|2020-03-13 17:15:00|14157.6|14151.6|14159.9|14153.9|14163.9|14157.9|14157.1|14151.1|443
1584120000000|2020-03-13 17:20:00|14159.6|14153.6|14157.6|14151.6|14161.2|14155.2|14156.4|14150.4|456
1584120300000|2020-03-13 17:25:00|14157.7|14151.7|14163.2|14157.2|14165.3|14159.3|14157.3|14151.3|479
1584120600000|2020-03-13 17:30:00|14163.3|14157.3|14162.4|14156.4|14163.4|14157.4|14154.8|14148.8|557
1584120900000|2020-03-13 17:35:00|14163|14157|14161.5|14155.5|14165.3|14159.3|14159.4|14153.4|406
1584121200000|2020-03-13 17:40:00|14161.2|14155.2|14157.9|14151.9|14162.4|14156.4|14157.6|14151.6|507
1584121500000|2020-03-13 17:45:00|14158.2|14152.2|14152.8|14146.8|14158.8|14152.8|14151.7|14145.7|376
1584121800000|2020-03-13 17:50:00|14152.6|14146.6|14147.4|14141.4|14152.6|14146.6|14140.5|14134.5|520
1584122100000|2020-03-13 17:55:00|14147.6|14141.6|14141.8|14135.8|14148|14142|14141.6|14135.6|475
1584122400000|2020-03-13 18:00:00|14142.1|14136.1|14139.1|14133.1|14146.5|14140.5|14138.5|14132.5|482
1584122700000|2020-03-13 18:05:00|14138.9|14132.9|14132.7|14126.5|14149.1|14143.1|14131.5|14124|530
1584123000000|2020-03-13 18:10:00|14132.9|14126.9|14142.2|14136.2|14144.5|14138.5|14131.7|14124.3|562
1584123300000|2020-03-13 18:15:00|14142|14136|14149.3|14143.3|14150|14144|14142|14136|498
1584123600000|2020-03-13 18:20:00|14149.4|14143.4|14153.1|14147.1|14155.5|14149.5|14148.7|14142.7|521
1584123900000|2020-03-13 18:25:00|14152.7|14146.7|14166.6|14160.6|14166.6|14160.6|14151.1|14145.1|560
1584124200000|2020-03-13 18:30:00|14166.8|14160.8|14159.1|14153.1|14168.2|14162.2|14159|14153|584
1584124500000|2020-03-13 18:35:00|14159.5|14153.5|14160.3|14154.3|14163.1|14157.1|14158.1|14152.1|484
1584124800000|2020-03-13 18:40:00|14160|14154|14155.1|14149.1|14167.3|14161.3|14154.2|14148.2|489
1584125100000|2020-03-13 18:45:00|14154.9|14148.9|14159.7|14153.7|14160.2|14154.2|14153.3|14147.3|407
1584125400000|2020-03-13 18:50:00|14159.4|14153.4|14164.1|14158.1|14164.4|14158.4|14157.7|14151.7|495
1584125700000|2020-03-13 18:55:00|14164.2|14158.2|14161.3|14155.3|14164.3|14158.3|14159.4|14153.4|322
1584126000000|2020-03-13 19:00:00|14161.6|14155.6|14157.8|14151.8|14162.3|14156.3|14157.7|14151.7|232
1584126300000|2020-03-13 19:05:00|14157.9|14151.9|14156.4|14150.4|14159.1|14153.1|14155.6|14149.6|217
1584126600000|2020-03-13 19:10:00|14156.3|14150.3|14160|14154|14160.2|14154.2|14156.1|14150.1|188
1584126900000|2020-03-13 19:15:00|14159.9|14153.9|14161.2|14155.2|14161.2|14155.2|14159.6|14153.6|151
1584127200000|2020-03-13 19:20:00|14161.1|14155.1|14162.2|14156.2|14164.7|14158.7|14160.9|14154.9|202
1584127500000|2020-03-13 19:25:00|14162.4|14156.4|14163.2|14157.2|14165.4|14159.4|14160|14153.8|254
1584127800000|2020-03-13 19:30:00|14163.3|14157.3|14163.2|14155.2|14165.8|14159.8|14162.7|14153.4|238
1584128100000|2020-03-13 19:35:00|14163.5|14154.9|14162.6|14153.7|14164|14156.5|14161.2|14152.3|199
1584128400000|2020-03-13 19:40:00|14162.5|14154|14162.6|14156.6|14163.3|14157.2|14161.2|14152.7|217
1584128700000|2020-03-13 19:45:00|14162.4|14156.4|14161.5|14154.8|14162.9|14156.9|14159.2|14153.2|194
1584129000000|2020-03-13 19:50:00|14161.4|14154.7|14161|14154.3|14162.1|14155.3|14157.7|14151.7|333
1584129300000|2020-03-13 19:55:00|14160.8|14154.2|14145.6|14139.6|14161|14154.2|14144.9|14138.9|351
1584129600000|2020-03-13 20:00:00|14145.5|14139.5|14151.5|14145.5|14151.8|14145.8|14145.2|14139.2|276
1584129900000|2020-03-13 20:05:00|14151.4|14145.4|14171.5|14157.3|14173.8|14157.3|14151|14145|227
1584130200000|2020-03-13 20:10:00|14172.7|14155.3|14163.9|14157.2|14172.7|14157.8|14160.6|14151.9|274
1584130500000|2020-03-13 20:15:00|14163.8|14157.3|14161.8|14155.8|14163.8|14157.5|14161.8|14155.8|154
1584130800000|2020-03-13 20:20:00|14162.6|14156.6|14160.3|14154.3|14162.8|14156.6|14159.5|14153.5|156
1584131100000|2020-03-13 20:25:00|14160.4|14154.4|14155.6|14148.9|14161|14155|14154.1|14145|195
1584131400000|2020-03-13 20:30:00|14155.9|14149.9|14158.2|14142.9|14163.4|14151.8|14150.2|14137.3|179
1584131700000|2020-03-13 20:35:00|14158|14143|14160|14140.9|14162.8|14145.6|14155.2|14138.4|142
1584132000000|2020-03-13 20:40:00|14156.3|14141.7|14160.3|14138.7|14164.4|14141.7|14156.1|14136.1|189
1584132300000|2020-03-13 20:45:00|14161.3|14139.5|14166.2|14140.7|14167.4|14142.9|14158.2|14135.9|179
1584132600000|2020-03-13 20:50:00|14166.1|14140.6|14159.8|14141.5|14167.4|14146.4|14155.4|14137.1|199
1584132900000|2020-03-13 20:55:00|14159.4|14144|14164.3|14137.3|14165|14145.5|14157.2|14135.8|167
1584306000000|2020-03-15 21:00:00|14171.7|14164.7|14180.1|14169.6|14186.2|14169.6|14171.7|14157.4|37
1584306300000|2020-03-15 21:05:00|14179.4|14169.5|14167.2|14134.2|14182.1|14169.5|14161.6|14128.6|131
1584306600000|2020-03-15 21:10:00|14166.2|14133.2|14116.6|14099|14167.2|14134.2|14115.9|14082.9|246
1584306900000|2020-03-15 21:15:00|14117|14099.1|14117.6|14097.6|14132.3|14102.4|14114.2|14091.6|104
1584307200000|2020-03-15 21:20:00|14126.2|14099.3|14088.8|14081.8|14126.5|14099.3|14088.6|14070.8|176
1584307500000|2020-03-15 21:25:00|14093|14074.3|14092.5|14078.8|14107.3|14082.2|14088.9|14074.3|60
1584307800000|2020-03-15 21:30:00|14089.2|14082.2|14092.1|14080.9|14107.3|14083.3|14089.1|14074.3|66
1584308100000|2020-03-15 21:35:00|14093.8|14080.2|14088.5|14068.3|14100.4|14083.3|14080.4|14060|154
1584308400000|2020-03-15 21:40:00|14088.2|14068.5|14080.7|14062.3|14098.8|14069.6|14074.9|14053.4|104
1584308700000|2020-03-15 21:45:00|14081.8|14060.6|14077.3|14045.9|14092.4|14062.2|14068.3|14035.5|220
1584309000000|2020-03-15 21:50:00|14069.8|14040.7|14078.8|14045.8|14083|14050|14054.7|14021.7|139
1584309300000|2020-03-15 21:55:00|14077.9|14044.9|14078.3|14045.3|14081.9|14048.9|14056.4|14023.4|91
1584309600000|2020-03-15 22:00:00|14076.1|14046.9|14077.3|14044.3|14086.3|14053.3|14062|14035.4|217
1584309900000|2020-03-15 22:05:00|14077.5|14044.5|14101.8|14081.1|14105.7|14088.8|14073.5|14043.8|294
1584310200000|2020-03-15 22:10:00|14102.9|14088.2|14100.2|14092.4|14107.5|14094.5|14098.5|14081.2|235
1584310500000|2020-03-15 22:15:00|14101|14091.1|14116|14106.1|14130.4|14111.4|14096.4|14085.3|664
1584310800000|2020-03-15 22:20:00|14117.9|14106.2|14118|14110.2|14125.5|14113.7|14113.5|14099.2|533
1584311100000|2020-03-15 22:25:00|14120.6|14111.1|14111.2|14104.2|14125.7|14114.4|14109.8|14100.9|424
1584311400000|2020-03-15 22:30:00|14114.9|14104.8|14124.1|14105.7|14138.2|14114.4|14110.6|14101.4|601
1584311700000|2020-03-15 22:35:00|14124.5|14105.3|14123.4|14115|14131.7|14117.2|14117.9|14099.6|570
1584312000000|2020-03-15 22:40:00|14123.2|14113.4|14145.7|14134|14173.7|14147.3|14116.5|14108.4|549
1584312300000|2020-03-15 22:45:00|14145.6|14134.6|14145.9|14127.7|14159.2|14134.6|14128.1|14113.6|702
1584312600000|2020-03-15 22:50:00|14138.4|14116.8|14133.7|14125.1|14150|14135|14128.2|14113.8|654
1584312900000|2020-03-15 22:55:00|14137|14121.8|14141|14131|14148.1|14134|14131.2|14115.7|474
1584313200000|2020-03-15 23:00:00|14141.7|14130.6|14141.8|14126.6|14147.6|14135.3|14137.7|14122.2|406
1584313500000|2020-03-15 23:05:00|14142.7|14125.9|14141.2|14129.2|14144.9|14130.5|14137|14120.3|261
1584313800000|2020-03-15 23:10:00|14140.9|14130.4|14122.7|14114.7|14142.1|14131.1|14122|14111.4|453
1584314100000|2020-03-15 23:15:00|14123|14114.9|14127.8|14114.9|14130.5|14119.7|14121.5|14109.3|546
1584314400000|2020-03-15 23:20:00|14127.7|14115.1|14120.5|14113.9|14130|14120.7|14119.5|14109.5|597
1584314700000|2020-03-15 23:25:00|14120.8|14113.8|14123.1|14114.1|14126.9|14119.6|14119.8|14113.3|486
1584315000000|2020-03-15 23:30:00|14123.5|14114.3|14128.4|14121|14129.1|14121.8|14122.6|14113.1|589
1584315300000|2020-03-15 23:35:00|14128|14121.4|14128.1|14119.3|14133.4|14127.4|14126.7|14118.6|538
1584315600000|2020-03-15 23:40:00|14127.8|14119.7|14125.4|14119.4|14128.5|14121.7|14124.5|14117.6|234
1584315900000|2020-03-15 23:45:00|14125.3|14119.3|14116.8|14100.7|14126.6|14119.8|14107.4|14092.4|508
1584316200000|2020-03-15 23:50:00|14118.8|14099.4|14129.4|14109.6|14135.6|14112.1|14097.8|14087.6|654
1584316500000|2020-03-15 23:55:00|14130|14109|14131.7|14114.9|14156.5|14135.5|14121.3|14101.2|575
1584316800000|2020-03-16 00:00:00|14130.6|14115.3|14132.2|14114.7|14133.6|14122.3|14124.5|14113.4|585
1584317100000|2020-03-16 00:05:00|14133.4|14114.2|14148.7|14137|14161.9|14141.7|14129.2|14114.2|608
1584317400000|2020-03-16 00:10:00|14147.9|14137.6|14143.7|14137.5|14148.6|14141|14143.3|14136.4|447
1584317700000|2020-03-16 00:15:00|14144.8|14136.8|14142.8|14136.8|14145.2|14139.1|14142.2|14135.5|184
1584318000000|2020-03-16 00:20:00|14142.7|14136.7|14146.9|14139.9|14148.3|14141.9|14141.7|14135.7|251
1584318300000|2020-03-16 00:25:00|14146.8|14139.8|14149.5|14143.5|14150.2|14144|14145|14138.8|422
1584318600000|2020-03-16 00:30:00|14149.4|14143.4|14160.6|14154.1|14165.9|14156.3|14146.7|14140.7|480
1584318900000|2020-03-16 00:35:00|14160.3|14153.8|14169.6|14163.6|14186.8|14180.8|14159.8|14153.4|504
1584319200000|2020-03-16 00:40:00|14169.4|14163.3|14193.8|14187.7|14197.6|14191.3|14169.4|14163.2|488
1584319500000|2020-03-16 00:45:00|14194|14187.6|14183.3|14177.3|14195.3|14189.2|14183.3|14176.3|335
1584319800000|2020-03-16 00:50:00|14183.2|14177.2|14172.6|14166.6|14188|14177.7|14164|14157.9|442
1584320100000|2020-03-16 00:55:00|14172.5|14166.5|14172.9|14166.9|14176.3|14170.3|14171.3|14165.3|401
1584320400000|2020-03-16 01:00:00|14172.6|14166.6|14179.1|14173.1|14181.4|14174.7|14172.3|14166.3|492
1584320700000|2020-03-16 01:05:00|14180.2|14174.2|14178.4|14172.1|14182|14176|14177.9|14171.6|472
1584321000000|2020-03-16 01:10:00|14178.6|14172|14179.7|14173.7|14180.1|14174.5|14177.5|14171.5|259
1584321300000|2020-03-16 01:15:00|14179.5|14173.5|14185.7|14176.6|14186.8|14180.8|14177.7|14171.7|393
1584321600000|2020-03-16 01:20:00|14185.9|14176.3|14187.7|14181.7|14192|14184.2|14184.7|14176.3|485
1584321900000|2020-03-16 01:25:00|14187.9|14181.9|14187.2|14180.1|14191.8|14184.6|14186.4|14179.6|496
1584322200000|2020-03-16 01:30:00|14187.9|14180.3|14179.1|14173.1|14187.9|14181.1|14179|14173|321
1584322500000|2020-03-16 01:35:00|14179.3|14173.3|14182.5|14176.5|14186.4|14179.5|14177.2|14171.1|436
1584322800000|2020-03-16 01:40:00|14182.6|14176.6|14185.7|14179.7|14186.7|14181.4|14180.4|14174.4|383
1584323100000|2020-03-16 01:45:00|14186.1|14180.1|14180|14174|14186.9|14180.9|14179.1|14173.1|327
1584323400000|2020-03-16 01:50:00|14179.8|14173.8|14179.7|14173.7|14181.4|14175.4|14179.3|14173.3|374
1584323700000|2020-03-16 01:55:00|14179.8|14173.8|14185.7|14179.7|14186.2|14180.2|14179.3|14173.3|227
1584324000000|2020-03-16 02:00:00|14185.8|14179.8|14185.7|14178.3|14192.4|14186.4|14185.1|14178.1|326
1584324300000|2020-03-16 02:05:00|14185.3|14179.1|14196.1|14190.1|14196.5|14190.5|14181.5|14175|408
1584324600000|2020-03-16 02:10:00|14196|14190|14196.2|14190.2|14199.7|14194.1|14195.9|14189.9|230
1584324900000|2020-03-16 02:15:00|14196.3|14190.3|14191.3|14185.3|14197.9|14191.9|14191.1|14185.1|203
1584325200000|2020-03-16 02:20:00|14191.4|14185.4|14186.9|14180.9|14192.3|14186.3|14186.8|14180.8|278
1584325500000|2020-03-16 02:25:00|14186.8|14180.8|14184.2|14178.2|14190.6|14183.6|14183.6|14177.6|314
1584325800000|2020-03-16 02:30:00|14184.3|14178.3|14182.7|14176.7|14184.9|14178.9|14180.5|14175.8|268
1584326100000|2020-03-16 02:35:00|14182.5|14176.5|14183|14177|14184.7|14178.7|14182.5|14176.5|244
1584326400000|2020-03-16 02:40:00|14183.1|14177.1|14185.1|14179.1|14186.3|14180.3|14182.4|14176.4|221
1584326700000|2020-03-16 02:45:00|14185.3|14179.3|14184.9|14178.9|14186.6|14182.4|14182.5|14176.5|274
1584327000000|2020-03-16 02:50:00|14185|14179|14179.5|14173.5|14185.4|14179.4|14177.9|14171.9|313
1584327300000|2020-03-16 02:55:00|14179.3|14173.3|14181|14175|14184.2|14178.2|14174.8|14168.8|361
1584327600000|2020-03-16 03:00:00|14182.7|14176.7|14180.7|14174.7|14184.8|14178.8|14179.9|14173.9|334
1584327900000|2020-03-16 03:05:00|14180.9|14174.9|14177|14171|14181.8|14175.8|14175.4|14169.4|320
1584328200000|2020-03-16 03:10:00|14176.9|14170.9|14181.9|14174.9|14183.8|14177.8|14176.7|14170.7|194
1584328500000|2020-03-16 03:15:00|14181.8|14174.7|14184.7|14178.4|14193.3|14186.4|14176.7|14170.7|342
1584328800000|2020-03-16 03:20:00|14184.6|14178.6|14180|14174|14186.2|14179.3|14178.9|14172.9|275
1584329100000|2020-03-16 03:25:00|14179.9|14173.9|14180|14174|14180.6|14174.6|14178.3|14172.3|194
1584329400000|2020-03-16 03:30:00|14180.1|14174.1|14182.1|14176.1|14182.4|14176.4|14177.6|14172.7|177
1584329700000|2020-03-16 03:35:00|14182.2|14176.2|14187.6|14180.4|14187.8|14180.4|14181.7|14175.7|112
1584330000000|2020-03-16 03:40:00|14187.4|14180.3|14196.4|14190.4|14198.3|14190.8|14187|14178.8|211
1584330300000|2020-03-16 03:45:00|14196.5|14190.5|14192.7|14186.7|14198|14192|14192.1|14186.1|269
1584330600000|2020-03-16 03:50:00|14192.8|14186.8|14191.9|14185.9|14194.9|14188.9|14190.8|14184.8|236
1584330900000|2020-03-16 03:55:00|14192|14186|14187.5|14180.5|14192.4|14186.4|14180.9|14174.9|279
1584331200000|2020-03-16 04:00:00|14187.6|14181.1|14180.7|14174.7|14188.4|14181.8|14180.4|14174.4|200
1584331500000|2020-03-16 04:05:00|14180.6|14174.6|14176.3|14170.3|14181.1|14175.1|14176.3|14170.3|117
1584331800000|2020-03-16 04:10:00|14176.4|14170.4|14176.8|14170.8|14178.3|14172.3|14175.7|14169.7|108
1584332100000|2020-03-16 04:15:00|14177|14171|14175.9|14169.9|14177.4|14171.4|14173.6|14169.2|116
1584332400000|2020-03-16 04:20:00|14175.8|14169.8|14184.5|14178.5|14187|14181|14175.5|14169.5|183
1584332700000|2020-03-16 04:25:00|14184.7|14178.7|14187.2|14181.2|14189.1|14183.1|14184|14178|134
1584333000000|2020-03-16 04:30:00|14187.1|14181.1|14185.1|14177.2|14190.8|14186.1|14184.8|14176.7|182
1584333300000|2020-03-16 04:35:00|14185.5|14177.3|14186.1|14178.9|14186.2|14180.2|14184.8|14177.1|138
1584333600000|2020-03-16 04:40:00|14186.2|14178.3|14193.9|14187.9|14195.2|14189.2|14185.7|14177.9|163
1584333900000|2020-03-16 04:45:00|14194.1|14188.1|14195|14189|14195.3|14189.3|14193|14187|148
1584334200000|2020-03-16 04:50:00|14195.1|14189.1|14192.4|14186.4|14196|14190|14192.2|14186.2|111
1584334500000|2020-03-16 04:55:00|14192.3|14186.3|14192.6|14186.6|14193.2|14188.7|14191.7|14186|94
1584334800000|2020-03-16 05:00:00|14191.1|14188.1|14191.1|14185.1|14196.1|14191.6|14190.6|14184.7|137
1584335100000|2020-03-16 05:05:00|14191|14185|14188.6|14182.6|14191|14185|14183.9|14177.9|217
1584335400000|2020-03-16 05:10:00|14188.9|14182.9|14188.7|14182.7|14189.7|14183.9|14186.3|14182|143
1584335700000|2020-03-16 05:15:00|14188.5|14182.5|14179.9|14173.9|14188.8|14182.8|14176.9|14170.9|306
1584336000000|2020-03-16 05:20:00|14179.8|14173.8|14187|14181|14190.9|14184.9|14179.1|14173.1|305
1584336300000|2020-03-16 05:25:00|14186.4|14180.4|14183.7|14177.7|14187.1|14181.1|14182.5|14176.5|317
1584336600000|2020-03-16 05:30:00|14184.3|14177.8|14189.5|14183.5|14190.1|14184.1|14182.4|14176.4|286
1584336900000|2020-03-16 05:35:00|14189.4|14183.4|14188.7|14182.7|14189.4|14183.4|14185.9|14179.9|245
1584337200000|2020-03-16 05:40:00|14188.8|14182.8|14183.8|14177.8|14189.1|14183.1|14183.6|14177.6|243
1584337500000|2020-03-16 05:45:00|14183.6|14177.6|14183.8|14177.8|14184.1|14178.1|14181.9|14175.9|230
1584337800000|2020-03-16 05:50:00|14183.2|14177.2|14185.4|14179.4|14187.9|14181.9|14182.6|14176.6|244
1584338100000|2020-03-16 05:55:00|14185.3|14179.3|14182.4|14176|14185.4|14179.4|14180.9|14174.9|352
1584338400000|2020-03-16 06:00:00|14182.8|14176.1|14191.3|14185.3|14192.3|14186.3|14182.7|14175.1|360
1584338700000|2020-03-16 06:05:00|14191.4|14185.4|14191.4|14185.4|14192.5|14186.5|14190.9|14184.9|94
1584339000000|2020-03-16 06:10:00|14191.5|14185.5|14190.8|14184.8|14191.7|14186.9|14189.4|14184.7|81
1584339300000|2020-03-16 06:15:00|14190.4|14184.4|14193.4|14187.4|14194.6|14188.6|14189|14183|183
1584339600000|2020-03-16 06:20:00|14193.5|14187.5|14193|14187|14194.3|14188.3|14189.7|14185.2|207
1584339900000|2020-03-16 06:25:00|14193.1|14187.1|14199.3|14193.3|14199.5|14193.5|14192.4|14186.4|252
1584340200000|2020-03-16 06:30:00|14199.5|14193.5|14200.2|14197.2|14202.7|14198.2|14197.6|14191.6|284
1584340500000|2020-03-16 06:35:00|14201.5|14195.5|14199.3|14193.3|14201.5|14197.2|14196.8|14190.8|300
1584340800000|2020-03-16 06:40:00|14199.4|14193.4|14196.2|14190.2|14201.5|14195.5|14194.5|14188.5|214
1584341100000|2020-03-16 06:45:00|14195.9|14189.9|14192.9|14186.9|14196.8|14192|14189.8|14183.8|300
1584341400000|2020-03-16 06:50:00|14193|14187|14202.6|14196.6|14204|14199.2|14192.7|14186.7|320
1584341700000|2020-03-16 06:55:00|14202.5|14196.5|14204.5|14198.5|14204.8|14199.1|14201.6|14195.6|240
1584342000000|2020-03-16 07:00:00|14204.6|14198.6|14201.2|14195.2|14205.3|14200.8|14200.1|14193.6|499
1584342300000|2020-03-16 07:05:00|14201.7|14195.7|14206.5|14200.5|14206.7|14200.7|14200.5|14194.5|358
1584342600000|2020-03-16 07:10:00|14206.7|14200.7|14210.9|14204.9|14211.6|14207.6|14205.5|14199.5|376
1584342900000|2020-03-16 07:15:00|14211|14205|14213.7|14207.7|14214.8|14210.5|14209.9|14204.2|355
1584343200000|2020-03-16 07:20:00|14213.8|14207.8|14221.1|14215.1|14223.3|14218.9|14213.1|14207.1|395
1584343500000|2020-03-16 07:25:00|14221.2|14215.2|14226.4|14220.4|14227.5|14223.2|14218.9|14214.4|445
1584343800000|2020-03-16 07:30:00|14226.2|14220.2|14229|14226|14231|14228|14224.7|14218.7|430
1584344100000|2020-03-16 07:35:00|14229.1|14226.1|14221.5|14215.5|14231|14226.1|14220.4|14214.4|447
1584344400000|2020-03-16 07:40:00|14221.4|14215.4|14221.3|14215.3|14222.6|14217.4|14219.1|14213.1|459
1584344700000|2020-03-16 07:45:00|14221.2|14215.2|14222.3|14216.3|14223.3|14219|14218.8|14214.1|399
1584345000000|2020-03-16 07:50:00|14222.4|14216.4|14226.1|14223.1|14227.8|14223.5|14221.9|14215.9|446
1584345300000|2020-03-16 07:55:00|14226|14223|14222.8|14216.8|14227.6|14223.3|14222.8|14216.8|425
1584345600000|2020-03-16 08:00:00|14222.7|14216.7|14209.3|14206.3|14223|14217|14209.2|14204.5|573
1584345900000|2020-03-16 08:05:00|14209.4|14206.4|14203.5|14197.5|14209.4|14206.4|14201.6|14195.9|512
1584346200000|2020-03-16 08:10:00|14203.7|14197.7|14208|14202|14208.8|14202.8|14201.8|14195.8|503
1584346500000|2020-03-16 08:15:00|14207.9|14201.9|14206|14203|14208.2|14203.7|14204.4|14200|441
1584346800000|2020-03-16 08:20:00|14206.1|14203.1|14208.3|14202.3|14208.4|14204.4|14203.3|14199.4|425
1584347100000|2020-03-16 08:25:00|14208.2|14202.2|14205.8|14199.8|14210.6|14205.8|14205.4|14199.4|425
1584347400000|2020-03-16 08:30:00|14205.9|14199.9|14206.7|14200.7|14209.2|14204.4|14202.6|14198|437
1584347700000|2020-03-16 08:35:00|14206.6|14200.6|14213.4|14210.4|14215.1|14210.9|14205.2|14199.2|356
1584348000000|2020-03-16 08:40:00|14213.2|14210.2|14215.1|14212.1|14215.6|14212.5|14211.6|14205.6|369
1584348300000|2020-03-16 08:45:00|14215.3|14212.3|14220|14214|14220.9|14216.6|14215|14211.8|311
1584348600000|2020-03-16 08:50:00|14220.1|14214.1|14219.9|14213.9|14222|14217.7|14218.2|14213.4|360
1584348900000|2020-03-16 08:55:00|14220|14214|14213.3|14207.3|14220.7|14216.2|14211.8|14205.8|436
1584349200000|2020-03-16 09:00:00|14213.2|14207.2|14215.1|14209.1|14216.5|14211.8|14212.3|14207.1|431
1584349500000|2020-03-16 09:05:00|14215|14209|14211.6|14208.6|14218.4|14212.6|14211.6|14207.6|325
1584349800000|2020-03-16 09:10:00|14211.8|14208.8|14215.4|14209.4|14217.1|14211.9|14210.6|14206|425
1584350100000|2020-03-16 09:15:00|14215.3|14209.3|14218.8|14212.8|14219.3|14213.3|14214|14208.6|475
1584350400000|2020-03-16 09:20:00|14219|14213|14217.5|14211.5|14220|14214|14216.9|14211.1|372
1584350700000|2020-03-16 09:25:00|14217.6|14211.6|14218.5|14212.5|14219.9|14214.4|14217.1|14211.3|358
1584351000000|2020-03-16 09:30:00|14218.6|14212.6|14219.6|14213.6|14220.2|14214.2|14214.7|14208.7|395
1584351300000|2020-03-16 09:35:00|14219.5|14213.5|14220.1|14214.1|14221.8|14215.8|14218.3|14212.3|306
1584351600000|2020-03-16 09:40:00|14219.8|14213.8|14218|14212|14220.4|14214.4|14213.8|14207.3|462
1584351900000|2020-03-16 09:45:00|14218.1|14212.1|14220.7|14214.7|14221|14215|14216.3|14210.3|384
1584352200000|2020-03-16 09:50:00|14220.4|14214.4|14220.9|14214.9|14221.1|14215.1|14219.8|14213.8|241
1584352500000|2020-03-16 09:55:00|14220.5|14214.5|14221.5|14215.5|14221.5|14215.5|14219.3|14213.3|281
1584352800000|2020-03-16 10:00:00|14221.4|14215.4|14221.4|14215.4|14222.2|14216.2|14219.8|14213.8|360
1584353100000|2020-03-16 10:05:00|14221|14215|14221.1|14215.1|14222|14216.7|14218.2|14212.2|251
1584353400000|2020-03-16 10:10:00|14221|14215|14218.5|14212.5|14221|14215|14214.8|14208.8|357
1584353700000|2020-03-16 10:15:00|14218.7|14212.7|14216|14209.7|14221.7|14215.7|14215.7|14209.7|439
1584354000000|2020-03-16 10:20:00|14217.1|14211.1|14222.2|14216.2|14222.5|14216.5|14215.8|14209.8|558
1584354300000|2020-03-16 10:25:00|14222.3|14216.3|14220.1|14214.1|14223.1|14217.1|14218.1|14212.1|502
1584354600000|2020-03-16 10:30:00|14219.7|14213.7|14216.7|14210.7|14221.2|14215.2|14216.2|14210.2|547
1584354900000|2020-03-16 10:35:00|14217|14211|14218.1|14212.1|14218.7|14212.7|14216.2|14210.2|486
1584355200000|2020-03-16 10:40:00|14218.2|14212.2|14221.6|14215.6|14221.8|14215.8|14214.9|14208.9|419
1584355500000|2020-03-16 10:45:00|14221.5|14215.5|14221.2|14215.2|14222.1|14216.1|14219.4|14213.4|386
1584355800000|2020-03-16 10:50:00|14221.6|14215.6|14221.7|14215.7|14222.1|14216.1|14219.1|14213.1|457
1584356100000|2020-03-16 10:55:00|14221.6|14215.6|14220.7|14214.7|14222.1|14216.1|14219.5|14213.5|377
1584356400000|2020-03-16 11:00:00|14220.6|14214.6|14221.2|14215.2|14222.3|14216.3|14219.8|14213.8|405
1584356700000|2020-03-16 11:05:00|14220.7|14214.7|14223.1|14217.1|14224.1|14218.1|14220.7|14214.7|424
1584357000000|2020-03-16 11:10:00|14223.8|14217.8|14222.8|14216.8|14223.9|14217.9|14222.6|14216.6|202
1584357300000|2020-03-16 11:15:00|14223|14217|14223.2|14217.2|14223.7|14217.7|14222.4|14216.4|221
1584357600000|2020-03-16 11:20:00|14223.3|14217.3|14223.4|14220.4|14225.2|14220.5|14222.7|14216.7|263
1584357900000|2020-03-16 11:25:00|14223.5|14220.5|14221.4|14215.4|14225.1|14220.5|14219.9|14213.9|291
1584358200000|2020-03-16 11:30:00|14221.2|14215.2|14220.3|14214.3|14223|14217|14215.6|14209.6|448
1584358500000|2020-03-16 11:35:00|14220.2|14214.2|14220.6|14214.6|14223.8|14217.1|14219.4|14212.3|536
1584358800000|2020-03-16 11:40:00|14221.6|14215.6|14220.8|14214.8|14222.9|14216.9|14219.4|14213.4|417
1584359100000|2020-03-16 11:45:00|14221.6|14215.6|14220.3|14214.3|14222.7|14216.7|14216.4|14210.4|441
1584359400000|2020-03-16 11:50:00|14219.8|14213.8|14219.5|14213.5|14221.5|14215.5|14217.3|14211.2|381
1584359700000|2020-03-16 11:55:00|14219.6|14213.6|14215.8|14209.8|14221.6|14215.6|14215.6|14209.6|379
1584360000000|2020-03-16 12:00:00|14215.9|14209.9|14210.2|14204.2|14216.5|14210.5|14208.3|14202.3|562
1584360300000|2020-03-16 12:05:00|14210.5|14204.5|14218.5|14212.5|14218.7|14212.7|14210.5|14204.5|702
1584360600000|2020-03-16 12:10:00|14218.4|14212.4|14219.2|14213.2|14220.8|14214.8|14216.6|14210.6|556
1584360900000|2020-03-16 12:15:00|14219.5|14213.5|14220.4|14214.4|14221.5|14215.5|14218.6|14212.6|476
1584361200000|2020-03-16 12:20:00|14219.9|14213.9|14220.1|14214.1|14221.4|14215.4|14218.9|14212.9|558
1584361500000|2020-03-16 12:25:00|14220|14214|14219.4|14213.4|14221.4|14215.4|14218.1|14212.1|656
1584361800000|2020-03-16 12:30:00|14217.9|14211.9|14220.4|14214.4|14222.3|14216.3|14217.6|14211.6|628
1584362100000|2020-03-16 12:35:00|14220.7|14214.7|14225.4|14219.4|14226.4|14221.5|14219.5|14213.5|568
1584362400000|2020-03-16 12:40:00|14225.5|14219.5|14225.3|14219.3|14226.3|14221.6|14222.7|14216.7|604
1584362700000|2020-03-16 12:45:00|14225.2|14219.2|14224.7|14218.7|14227.3|14221.3|14221.9|14215.9|501
1584363000000|2020-03-16 12:50:00|14224.6|14218.6|14225.3|14219.3|14226.5|14220.5|14223.1|14217.1|526
1584363300000|2020-03-16 12:55:00|14225.4|14219.4|14227.7|14221.7|14228.5|14224|14223.8|14217.8|478
1584363600000|2020-03-16 13:00:00|14227.6|14221.6|14227.2|14221.2|14228.1|14222.7|14224.6|14218.8|528
1584363900000|2020-03-16 13:05:00|14227.3|14221.3|14225.1|14219.1|14228|14222|14222.6|14217.9|649
1584364200000|2020-03-16 13:10:00|14225.3|14219.3|14225.4|14219.4|14227.3|14221.3|14224.3|14218.3|625
1584364500000|2020-03-16 13:15:00|14226|14220|14227.9|14221.9|14229.3|14224.5|14225.8|14219.8|420
1584364800000|2020-03-16 13:20:00|14227.7|14221.7|14229.3|14223.3|14229.9|14225.2|14226.6|14221.5|347
1584365100000|2020-03-16 13:25:00|14229.4|14223.4|14229.7|14223.7|14230.2|14224.2|14228.6|14222.6|463
1584365400000|2020-03-16 13:30:00|14229.8|14223.8|14229.9|14223.9|14231.1|14225.1|14227.3|14221.3|461
1584365700000|2020-03-16 13:35:00|14229.6|14223.6|14230.4|14224.4|14231|14226.5|14227.1|14221.1|575
1584366000000|2020-03-16 13:40:00|14230.5|14224.5|14229|14223|14231.3|14226.6|14227.5|14221.5|575
1584366300000|2020-03-16 13:45:00|14228.9|14222.9|14220.8|14214.8|14230.8|14224.8|14219.5|14213.5|597
1584366600000|2020-03-16 13:50:00|14220.1|14214.1|14222.7|14216.7|14224.7|14218.7|14215.3|14209.3|618
1584366900000|2020-03-16 13:55:00|14222.8|14216.8|14217.4|14211.4|14223.4|14217.4|14212.9|14206.9|698
1584367200000|2020-03-16 14:00:00|14217.5|14211.5|14227.3|14221.3|14227.8|14221.8|14216.9|14210.9|690
1584367500000|2020-03-16 14:05:00|14227.4|14221.4|14222.2|14216.2|14227.9|14221.9|14214.9|14208.9|721
1584367800000|2020-03-16 14:10:00|14222|14216|14230.2|14224.2|14230.4|14224.4|14220.1|14214.1|572
1584368100000|2020-03-16 14:15:00|14230.3|14224.3|14231.5|14225.5|14232|14226|14225.7|14219.7|600
1584368400000|2020-03-16 14:20:00|14231.2|14225.2|14231.9|14225.9|14233.2|14227.2|14230.1|14224.1|433
1584368700000|2020-03-16 14:25:00|14232.3|14226.3|14232.1|14226.1|14233.5|14228.5|14226.1|14220.1|576
1584369000000|2020-03-16 14:30:00|14232|14226|14229|14223|14232.3|14226.3|14227.2|14221.2|480
1584369300000|2020-03-16 14:35:00|14229.1|14223.1|14225.9|14219.9|14230.2|14224.2|14222.6|14216.6|584
1584369600000|2020-03-16 14:40:00|14226|14220|14224|14218|14229|14223|14221.3|14214.6|612
1584369900000|2020-03-16 14:45:00|14223.9|14217.9|14220.4|14214.4|14223.9|14217.9|14215.9|14209.9|610
1584370200000|2020-03-16 14:50:00|14220.2|14214.2|14216.1|14210.1|14220.4|14214.4|14211.2|14205.2|669
1584370500000|2020-03-16 14:55:00|14216.2|14210.2|14218.2|14212.2|14219.8|14213.8|14214.3|14208.3|672
1584370800000|2020-03-16 15:00:00|14218.3|14212.3|14213.5|14207.5|14220.6|14214.6|14210.9|14204.9|631
1584371100000|2020-03-16 15:05:00|14213.2|14207.2|14203.6|14196.9|14215.1|14209.1|14201.6|14195.6|545
1584371400000|2020-03-16 15:10:00|14202.8|14196.8|14203.3|14197.3|14205.1|14199.1|14199.3|14191.8|728
1584371700000|2020-03-16 15:15:00|14202.6|14196.6|14202.9|14196.9|14206.1|14200.1|14200|14194|590
1584372000000|2020-03-16 15:20:00|14202.8|14196.8|14196.6|14190.6|14203.5|14197.5|14195.7|14189.7|584
1584372300000|2020-03-16 15:25:00|14196.3|14190.3|14184.6|14178.6|14196.4|14190.4|14183.8|14177.8|640
1584372600000|2020-03-16 15:30:00|14184.4|14178.4|14209.3|14195.6|14212.8|14202.2|14184.2|14178.2|578
1584372900000|2020-03-16 15:35:00|14209.7|14196.4|14201.4|14195.4|14213.5|14205.1|14200|14193.7|726
1584373200000|2020-03-16 15:40:00|14201.5|14195.5|14208.6|14202.6|14209|14203|14199.8|14193.8|629
1584373500000|2020-03-16 15:45:00|14208.4|14202.4|14208.1|14202.1|14209.4|14203.4|14203.1|14197.1|620
1584373800000|2020-03-16 15:50:00|14207.7|14201.7|14209.3|14203.3|14209.5|14203.5|14207.5|14201.5|224
1584374100000|2020-03-16 15:55:00|14209.2|14203.2|14205.4|14199.4|14214.9|14208.9|14205.3|14199.3|611
1584374400000|2020-03-16 16:00:00|14205.5|14199.5|14196.2|14190.2|14205.9|14199.9|14193.3|14189.2|673
1584374700000|2020-03-16 16:05:00|14196.1|14190.1|14196.2|14190.2|14198.5|14192.5|14190|14184|740
1584375000000|2020-03-16 16:10:00|14196.1|14190.1|14195.3|14189.3|14198.6|14192.6|14193.8|14187.8|726
1584375300000|2020-03-16 16:15:00|14195.5|14189.5|14199.8|14193.8|14201.9|14195.9|14193.7|14187.7|692
1584375600000|2020-03-16 16:20:00|14200.5|14194.5|14198.4|14192.4|14200.8|14194.8|14196.1|14190.1|572
1584375900000|2020-03-16 16:25:00|14198.3|14192.3|14196.7|14190.7|14198.9|14192.9|14194.2|14188.2|423
1584376200000|2020-03-16 16:30:00|14196.8|14190.8|14195.8|14189.8|14197.6|14191.6|14194.1|14188.1|433
1584376500000|2020-03-16 16:35:00|14196|14190|14195.9|14189.9|14197.7|14191.7|14194.7|14188.7|321
1584376800000|2020-03-16 16:40:00|14195.8|14189.8|14194.9|14188.9|14196.2|14190.2|14194.2|14188.2|274
1584377100000|2020-03-16 16:45:00|14195.4|14189.4|14196.5|14190.5|14200.7|14193.9|14194.9|14188.9|395
1584377400000|2020-03-16 16:50:00|14197.1|14191.1|14196.1|14190.1|14202.8|14196.8|14195.2|14189.2|543
1584377700000|2020-03-16 16:55:00|14196.2|14190.2|14192.8|14186.8|14198.4|14192.4|14191.9|14185.9|549
1584378000000|2020-03-16 17:00:00|14193|14187|14192.4|14186.4|14196.7|14190.7|14190.9|14184.9|632
1584378300000|2020-03-16 17:05:00|14192.3|14186.3|14190.7|14184.7|14194.8|14188.8|14190.4|14184.4|620
1584378600000|2020-03-16 17:10:00|14190.8|14184.8|14183.2|14177.2|14191.3|14185.3|14175.9|14169.9|527
1584378900000|2020-03-16 17:15:00|14183.1|14177.1|14189.5|14183.5|14190.7|14184.7|14181.7|14175.7|502
1584379200000|2020-03-16 17:20:00|14189.7|14183.7|14188.8|14182.8|14191.8|14185.8|14185.4|14179.4|515
1584379500000|2020-03-16 17:25:00|14188.9|14182.9|14187.6|14181.6|14189.8|14183.8|14186.3|14180.3|339
1584379800000|2020-03-16 17:30:00|14187.7|14181.7|14188.9|14182.9|14193.3|14187.3|14187.7|14181.7|518
1584380100000|2020-03-16 17:35:00|14189|14183|14189.2|14183.2|14190.2|14184.2|14188.3|14182.3|570
1584380400000|2020-03-16 17:40:00|14190|14184|14189|14183|14190|14184|14188.1|14182.1|568
1584380700000|2020-03-16 17:45:00|14189.1|14183.1|14186.6|14180.6|14189.4|14183.4|14185|14179|648
1584381000000|2020-03-16 17:50:00|14186.7|14180.7|14185.8|14179.8|14187.1|14181.1|14183.2|14177.2|667
1584381300000|2020-03-16 17:55:00|14186|14180|14183.4|14177.4|14186.2|14180.2|14181.3|14175.3|682
1584381600000|2020-03-16 18:00:00|14183.3|14177.3|14181.8|14175.8|14183.5|14177.5|14180.1|14174.1|721
1584381900000|2020-03-16 18:05:00|14182.1|14176.1|14186.6|14180.6|14186.9|14180.9|14178.2|14172.2|695
1584382200000|2020-03-16 18:10:00|14186.1|14180.1|14185.3|14179.3|14187.4|14181.4|14184|14178|590
1584382500000|2020-03-16 18:15:00|14185.2|14179.2|14185.4|14179.4|14186.5|14180.5|14184.2|14178.2|297
1584382800000|2020-03-16 18:20:00|14185.3|14179.3|14185.8|14179.8|14186.2|14180.2|14184.7|14178.7|240
1584383100000|2020-03-16 18:25:00|14185.6|14179.6|14185|14179|14186|14180|14183.8|14177.8|337
1584383400000|2020-03-16 18:30:00|14185.1|14179.1|14179.3|14173.3|14186.2|14180.2|14178.4|14172.4|515
1584383700000|2020-03-16 18:35:00|14179|14173|14181.4|14175.4|14182.4|14176.4|14178.7|14172.7|547
1584384000000|2020-03-16 18:40:00|14181.5|14175.5|14183.1|14177.1|14184.9|14178.9|14180.4|14174.4|436
1584384300000|2020-03-16 18:45:00|14183|14177|14186.3|14180.3|14188.2|14182.2|14182.9|14176.9|367
1584384600000|2020-03-16 18:50:00|14186.4|14180.4|14186.7|14180.7|14188.2|14182.2|14185|14179|440
1584384900000|2020-03-16 18:55:00|14186.6|14180.6|14190.1|14184.1|14191|14185|14186.5|14180.5|477
1584385200000|2020-03-16 19:00:00|14189.9|14183.9|14201.4|14194.7|14202|14195.4|14189|14183|550
1584385500000|2020-03-16 19:05:00|14201.2|14194.8|14200.6|14194.6|14207|14196.8|14200.1|14191.3|593
1584385800000|2020-03-16 19:10:00|14200.8|14194.8|14200.7|14194.7|14201.6|14195.3|14199.7|14191.3|531
1584386100000|2020-03-16 19:15:00|14200.5|14194.5|14199.1|14193.1|14201.9|14194.6|14197.2|14190.7|523
1584386400000|2020-03-16 19:20:00|14199.2|14193.2|14197.9|14191.9|14200.8|14194.1|14197.5|14190.4|476
1584386700000|2020-03-16 19:25:00|14197.8|14191.8|14197.1|14191.1|14199|14193|14195.7|14189.7|542
1584387000000|2020-03-16 19:30:00|14196.7|14190.7|14196.7|14190.7|14198.5|14192.5|14195.5|14189.5|501
1584387300000|2020-03-16 19:35:00|14197|14191|14197.3|14191.3|14198.1|14192.1|14195.7|14189.5|266
1584387600000|2020-03-16 19:40:00|14197.5|14191.5|14198.8|14192.5|14199.3|14193|14196.7|14190|332
1584387900000|2020-03-16 19:45:00|14198.1|14192.1|14203.7|14192.6|14205|14195.8|14196.8|14187.6|463
1584388200000|2020-03-16 19:50:00|14203.2|14191.9|14203.3|14189.7|14213.3|14201|14199.3|14189|742
1584388500000|2020-03-16 19:55:00|14204.4|14191.5|14210.5|14202.1|14214.4|14204.4|14200.8|14189.2|591
1584388800000|2020-03-16 20:00:00|14210.8|14202.5|14209.4|14201|14213.8|14205|14209|14200.2|520
1584389100000|2020-03-16 20:05:00|14211.2|14201.7|14208.1|14200.3|14211.6|14203.4|14208|14200.1|273
1584389400000|2020-03-16 20:10:00|14208|14200.1|14210|14199.8|14210.9|14202.6|14205.2|14198.4|265
1584389700000|2020-03-16 20:15:00|14208.3|14199.1|14210.2|14203.4|14212.6|14205.2|14207.4|14199|326
1584390000000|2020-03-16 20:20:00|14212.6|14204.2|14209.2|14201.8|14213|14205.4|14207.3|14199.2|362
1584390300000|2020-03-16 20:25:00|14209.8|14201.1|14208.9|14202.9|14215|14206.7|14207.9|14199.2|295
1584390600000|2020-03-16 20:30:00|14210.1|14204.1|14208.5|14198.8|14211|14204.6|14205.6|14196.7|162
1584390900000|2020-03-16 20:35:00|14209.1|14198.3|14211|14205|14211.2|14205.2|14204.9|14195.2|125
1584391200000|2020-03-16 20:40:00|14210.3|14204.3|14209.7|14203.7|14212.3|14205.4|14208.9|14201.1|138
1584391500000|2020-03-16 20:45:00|14210|14204|14211.2|14205.2|14211.4|14205.4|14209.7|14202.7|65
1584391800000|2020-03-16 20:50:00|14209.7|14203.7|14208.7|14182.9|14214.8|14205.2|14193.6|14176.2|180
1584392100000|2020-03-16 20:55:00|14207.3|14180.3|14215.2|14202.7|14218.7|14206.8|14200.6|14175.5|278
1584392400000|2020-03-16 21:00:00|14215.5|14202.9|14211.4|14203.2|14224.5|14205.1|14211.4|14202.6|66
1584392700000|2020-03-16 21:05:00|14210|14204|14209.3|14203.3|14214.7|14204.8|14209.2|14199.2|91
1584393000000|2020-03-16 21:10:00|14209.4|14203.4|14205.2|14178.2|14214.1|14204.9|14203.7|14176.7|158
1584393300000|2020-03-16 21:15:00|14205.3|14178.3|14205|14178|14207.2|14180.2|14203.5|14176.5|154
1584393600000|2020-03-16 21:20:00|14205.5|14178.5|14205.1|14178.1|14207.2|14180.2|14203.4|14176.4|142
1584393900000|2020-03-16 21:25:00|14205.5|14178.5|14204.5|14177.5|14207.2|14180.2|14203.5|14176.5|127
1584394200000|2020-03-16 21:30:00|14205.4|14178.4|14205|14178|14207.2|14180.2|14203.4|14176.4|150
1584394500000|2020-03-16 21:35:00|14206.9|14179.9|14205|14178|14213.4|14189.8|14203.2|14176.2|156
1584394800000|2020-03-16 21:40:00|14204.9|14177.9|14204.3|14177.3|14207.1|14180.1|14203.2|14176.2|127
1584395100000|2020-03-16 21:45:00|14208.3|14181.3|14204.2|14177.2|14208.3|14182.2|14203.7|14176.7|119
1584395400000|2020-03-16 21:50:00|14203.8|14176.8|14206.3|14179.3|14209.1|14182.2|14203.4|14176.4|131
1584395700000|2020-03-16 21:55:00|14207.7|14180.7|14206.3|14182.2|14209.8|14182.8|14204.3|14177.3|162
1584396000000|2020-03-16 22:00:00|14207.1|14180.1|14207|14180|14215.9|14205.3|14201.9|14174.9|333
1584396300000|2020-03-16 22:05:00|14211.6|14199.6|14212.9|14205.6|14220.5|14210|14200.3|14177.8|315
1584396600000|2020-03-16 22:10:00|14214.4|14206.7|14213.5|14205.6|14220.5|14208|14195.8|14182.6|228
1584396900000|2020-03-16 22:15:00|14216.2|14201.6|14213.8|14205|14221.4|14211.6|14211.3|14200.2|166
1584397200000|2020-03-16 22:20:00|14213.6|14204.3|14213.3|14204.5|14215.5|14206.9|14213.3|14202.4|92
1584397500000|2020-03-16 22:25:00|14215|14206.9|14213.7|14204.3|14216.6|14206.9|14213.3|14202.6|86
1584397800000|2020-03-16 22:30:00|14214.3|14203.8|14213.7|14204.3|14215.7|14204.6|14213.3|14202.7|78
1584398100000|2020-03-16 22:35:00|14214.2|14203.7|14214.4|14203.5|14215.6|14204.6|14213.4|14202.4|91
1584398400000|2020-03-16 22:40:00|14213.5|14204.5|14209.5|14182.5|14219.8|14209.2|14203.9|14179.6|325
1584398700000|2020-03-16 22:45:00|14209.4|14182.4|14212.3|14199.3|14231.9|14213.5|14202.7|14179.5|522
1584399000000|2020-03-16 22:50:00|14216.6|14204.8|14211.5|14193.2|14223.9|14208.2|14197.4|14182.1|636
1584399300000|2020-03-16 22:55:00|14210.8|14192.8|14206.2|14195.1|14218.9|14204.2|14200.3|14185.9|335
1584399600000|2020-03-16 23:00:00|14205.2|14197|14199.6|14193.6|14223.4|14199.8|14196.9|14184.3|424
1584399900000|2020-03-16 23:05:00|14200.3|14191.4|14207.2|14193.1|14209|14199.6|14198.4|14189.5|409
1584400200000|2020-03-16 23:10:00|14204.6|14194.3|14205.7|14199.7|14209.9|14202.2|14204.6|14193.9|359
1584400500000|2020-03-16 23:15:00|14207.3|14199.6|14205.7|14198.1|14209|14201.8|14203.5|14197.2|344
1584400800000|2020-03-16 23:20:00|14206|14198|14207.8|14201|14210.3|14202.9|14204.9|14197.4|255
1584401100000|2020-03-16 23:25:00|14207.1|14201.1|14212.9|14206.9|14213.7|14207.3|14206.8|14199.2|221
1584401400000|2020-03-16 23:30:00|14213|14207|14220.9|14214.9|14221.2|14215.2|14211.5|14205.5|349
1584401700000|2020-03-16 23:35:00|14221|14215|14225.6|14216.1|14229.1|14219.8|14220.6|14214.6|331
1584402000000|2020-03-16 23:40:00|14225.7|14216.5|14221.5|14209.5|14226.2|14217.7|14219.3|14207.5|323
1584402300000|2020-03-16 23:45:00|14219.3|14207.7|14224.5|14214.6|14227.5|14217.9|14215.4|14203.7|444
1584402600000|2020-03-16 23:50:00|14224.7|14214.3|14230.8|14224.8|14233.3|14227.3|14223.1|14213.8|408
1584402900000|2020-03-16 23:55:00|14230.6|14224.6|14229.8|14223.8|14234.8|14228.8|14226.8|14220.4|461
1584403200000|2020-03-17 00:00:00|14229.4|14223.4|14224.1|14218.1|14230.8|14224.8|14211.4|14205.3|489
1584403500000|2020-03-17 00:05:00|14223.9|14217.9|14228.3|14220.8|14229.6|14223.6|14217.9|14211.9|356
1584403800000|2020-03-17 00:10:00|14228|14221|14226.4|14219.6|14229.1|14222.9|14224.6|14217.9|450
1584404100000|2020-03-17 00:15:00|14227.4|14219.3|14227.5|14218.9|14229.3|14222.5|14223.7|14216.9|507
1584404400000|2020-03-17 00:20:00|14225.9|14218.6|14224.3|14218.3|14228.3|14221.8|14223.9|14217.2|420
1584404700000|2020-03-17 00:25:00|14224.4|14218.4|14227.7|14218.1|14227.7|14219.5|14224.2|14217.2|175
1584405000000|2020-03-17 00:30:00|14227.2|14218.2|14226|14220|14227.2|14220.7|14224|14217.4|204
1584405300000|2020-03-17 00:35:00|14226.1|14220.1|14227|14221|14228.3|14222.3|14225.9|14219.9|232
1584405600000|2020-03-17 00:40:00|14227.1|14221.1|14216.5|14210.5|14227.1|14221.1|14216|14210|327
1584405900000|2020-03-17 00:45:00|14216.8|14210.8|14213.8|14207.8|14216.9|14210.9|14213|14207|296
1584406200000|2020-03-17 00:50:00|14213.7|14207.7|14212.4|14206.4|14215.8|14209.8|14212.1|14206.1|332
1584406500000|2020-03-17 00:55:00|14212.6|14206.6|14194.6|14188.6|14213.7|14207.7|14193.8|14187.8|437
1584406800000|2020-03-17 01:00:00|14194.3|14188.3|14194.2|14188.2|14199.1|14191.8|14192.1|14186.1|517
1584407100000|2020-03-17 01:05:00|14194.1|14188.1|14200.4|14194.4|14202.4|14196.4|14194|14188|488
1584407400000|2020-03-17 01:10:00|14200.5|14194.5|14206.5|14200.5|14208.2|14202.2|14198.7|14192.7|328
1584407700000|2020-03-17 01:15:00|14206.4|14200.4|14193.8|14187.8|14208.7|14202.7|14193.6|14187.6|357
1584408000000|2020-03-17 01:20:00|14193.6|14187.6|14198|14192|14198.7|14192.7|14190.3|14184.3|409
1584408300000|2020-03-17 01:25:00|14198.1|14192.1|14196.4|14190.4|14199|14193|14195|14189|334
1584408600000|2020-03-17 01:30:00|14196.5|14190.5|14181.2|14175.2|14196.5|14190.5|14181.1|14175.1|422
1584408900000|2020-03-17 01:35:00|14181.8|14175.8|14180.4|14174.4|14182.3|14176.3|14176.5|14170.5|344
1584409200000|2020-03-17 01:40:00|14180.5|14174.5|14187.7|14181.4|14188.8|14182.8|14180.4|14174.4|383
1584409500000|2020-03-17 01:45:00|14187.6|14181.3|14189|14183|14190.5|14184.5|14186.6|14180.6|337
1584409800000|2020-03-17 01:50:00|14188.7|14182.7|14194.5|14188.5|14195.9|14190.7|14188.7|14182.7|466
1584410100000|2020-03-17 01:55:00|14194.3|14188.3|14196.5|14190.5|14197.3|14191.3|14192.2|14186.8|378
1584410400000|2020-03-17 02:00:00|14196.3|14190.3|14189.7|14183.7|14196.8|14190.8|14187|14181|398
1584410700000|2020-03-17 02:05:00|14189.5|14183.5|14185.7|14182.7|14190.5|14184.5|14185.5|14180.9|364
1584411000000|2020-03-17 02:10:00|14185.8|14182.8|14194.3|14188.3|14199.2|14193.2|14185.7|14181.2|387
1584411300000|2020-03-17 02:15:00|14194.4|14188.4|14199|14193|14200.8|14196.3|14193.3|14187.3|289
1584411600000|2020-03-17 02:20:00|14199.6|14193.6|14197.5|14191.5|14199.8|14193.8|14195.3|14189.3|409
1584411900000|2020-03-17 02:25:00|14197.6|14191.6|14200.9|14194.9|14204.9|14198.9|14196.3|14190.3|452
1584412200000|2020-03-17 02:30:00|14200.8|14194.8|14193.4|14190.4|14201.1|14195.1|14193.4|14187.9|334
1584412500000|2020-03-17 02:35:00|14193.2|14190.2|14187.2|14181.2|14195.1|14190.5|14184.9|14178.9|324
1584412800000|2020-03-17 02:40:00|14187.1|14181.1|14188.5|14182.5|14188.5|14182.7|14184.6|14178.6|289
1584413100000|2020-03-17 02:45:00|14188.4|14182.4|14181.9|14178.9|14189.1|14183.1|14181.7|14177|292
1584413400000|2020-03-17 02:50:00|14181.8|14178.8|14180.7|14177.7|14187.1|14181.4|14180.6|14176.4|300
1584413700000|2020-03-17 02:55:00|14180.8|14177.8|14205.7|14199.7|14206|14200|14180.5|14177.5|435
1584414000000|2020-03-17 03:00:00|14205.8|14199.8|14207|14201|14222.4|14216.4|14204.8|14198.8|531
1584414300000|2020-03-17 03:05:00|14206.9|14200.9|14201.2|14195.2|14210.6|14205.1|14198.1|14192.1|318
1584414600000|2020-03-17 03:10:00|14201.1|14195.1|14204.7|14198.7|14205.7|14199.7|14197.5|14191.5|463
1584414900000|2020-03-17 03:15:00|14205.8|14199.8|14203.2|14197.2|14206.8|14200.6|14201.7|14195.2|451
1584415200000|2020-03-17 03:20:00|14203.1|14197.1|14203.2|14197.2|14203.4|14197.4|14200.6|14194.6|346
1584415500000|2020-03-17 03:25:00|14203.4|14197.4|14200.9|14194.9|14203.7|14197.7|14199.2|14193.2|259
1584415800000|2020-03-17 03:30:00|14200.8|14194.8|14201.3|14195.3|14201.6|14195.6|14199.9|14193.9|242
1584416100000|2020-03-17 03:35:00|14201.5|14195.5|14207|14201|14209|14203|14199.7|14194.9|301
1584416400000|2020-03-17 03:40:00|14206.9|14200.9|14205.6|14199.4|14207.2|14201.2|14201|14195|247
1584416700000|2020-03-17 03:45:00|14205.7|14199.6|14208.3|14202.3|14209.6|14203.6|14205.4|14199.3|273
1584417000000|2020-03-17 03:50:00|14208.4|14202.4|14214.8|14208.8|14215.8|14209.8|14205.3|14199.3|352
1584417300000|2020-03-17 03:55:00|14214.7|14208.7|14215.6|14209.6|14216.3|14210.3|14213.8|14207.8|193
1584417600000|2020-03-17 04:00:00|14215.7|14209.7|14216.9|14210.9|14217.1|14212|14214.6|14208.6|231
1584417900000|2020-03-17 04:05:00|14216.8|14210.8|14206.8|14200.8|14217|14212.7|14205|14199|291
1584418200000|2020-03-17 04:10:00|14206.7|14200.7|14204.8|14198.8|14207.6|14201.6|14202.7|14198|292
1584418500000|2020-03-17 04:15:00|14204.9|14198.9|14206.9|14200.9|14208|14202|14204.8|14198.8|282
1584418800000|2020-03-17 04:20:00|14206.7|14200.7|14206.6|14200.6|14207.7|14201.7|14203.9|14197.9|232
1584419100000|2020-03-17 04:25:00|14206.5|14200.5|14207.3|14201.3|14207.9|14201.6|14205.8|14199.8|298
1584419400000|2020-03-17 04:30:00|14207.4|14201.4|14204.7|14198.7|14208.1|14202|14204.6|14198.6|255
1584419700000|2020-03-17 04:35:00|14204.8|14198.8|14203.3|14197.3|14206.2|14201.1|14202.1|14196.1|255
1584420000000|2020-03-17 04:40:00|14203.2|14197.2|14203.5|14197.5|14203.8|14197.8|14202.6|14196.6|213
1584420300000|2020-03-17 04:45:00|14203.6|14197.6|14201.1|14195.1|14204.3|14198.3|14199|14193.9|206
1584420600000|2020-03-17 04:50:00|14201|14195|14200.7|14194.7|14201.7|14196.9|14199.2|14194.5|138
1584420900000|2020-03-17 04:55:00|14200.6|14194.6|14200.5|14194.5|14202.2|14196.8|14197.7|14193.1|234
1584421200000|2020-03-17 05:00:00|14198.9|14195.9|14201.7|14195.7|14202|14197.5|14198.6|14194|214
1584421500000|2020-03-17 05:05:00|14201.8|14195.8|14200.8|14194.8|14201.9|14196.5|14198.8|14194.3|173
1584421800000|2020-03-17 05:10:00|14200.9|14194.9|14200.5|14197.5|14202.1|14197.8|14199.4|14194.1|176
1584422100000|2020-03-17 05:15:00|14200.8|14197.8|14199.8|14196.8|14202.2|14198.2|14199.1|14195.7|216
1584422400000|2020-03-17 05:20:00|14199.9|14196.9|14200.7|14197.7|14202|14197.8|14199.1|14194.8|162
1584422700000|2020-03-17 05:25:00|14200.6|14197.6|14200.8|14197.8|14202.6|14198.6|14200.4|14196|186
1584423000000|2020-03-17 05:30:00|14200.7|14197.7|14201|14198|14202.6|14198.9|14200.5|14196|130
1584423300000|2020-03-17 05:35:00|14201.1|14198.1|14200.6|14197.6|14202.2|14198.2|14200.4|14196|112
1584423600000|2020-03-17 05:40:00|14200.7|14197.7|14200.4|14197.4|14202.1|14197.8|14198.7|14194.3|195
1584423900000|2020-03-17 05:45:00|14200.3|14197.3|14208.7|14202.7|14210.1|14205.3|14199.8|14195.3|260
1584424200000|2020-03-17 05:50:00|14208.8|14202.8|14210.7|14204.7|14212.3|14208|14208|14202.8|286
1584424500000|2020-03-17 05:55:00|14210.6|14204.6|14220|14217|14221.9|14217.1|14208.8|14204.5|339
1584424800000|2020-03-17 06:00:00|14219.9|14216.9|14221.4|14218.4|14223.4|14218.7|14218.2|14213.7|409
1584425100000|2020-03-17 06:05:00|14221.3|14218.3|14231.6|14225.6|14234.7|14230.6|14221.3|14217.9|537
1584425400000|2020-03-17 06:10:00|14231.7|14225.7|14229|14223|14235.1|14229.1|14228.2|14222.2|451
1584425700000|2020-03-17 06:15:00|14229.1|14223.1|14226.7|14220.7|14231.1|14225.1|14225.2|14220.7|384
1584426000000|2020-03-17 06:20:00|14226.6|14220.6|14219.3|14213.3|14226.6|14222.2|14216.4|14212.6|426
1584426300000|2020-03-17 06:25:00|14219.4|14213.4|14215.8|14209.8|14219.9|14214.5|14214|14208|316
1584426600000|2020-03-17 06:30:00|14215|14209|14224.9|14218.9|14225.6|14219.6|14213|14207|330
1584426900000|2020-03-17 06:35:00|14224.8|14218.8|14222.4|14216.4|14225|14219|14220.6|14214.6|282
1584427200000|2020-03-17 06:40:00|14222.2|14216.2|14219.4|14213.4|14223.3|14217.3|14219|14213|196
1584427500000|2020-03-17 06:45:00|14219.1|14213.1|14220.1|14214.1|14221.5|14215.5|14218.9|14212.9|258
1584427800000|2020-03-17 06:50:00|14219.8|14213.8|14214.2|14208.2|14220.2|14214.2|14214.2|14208.2|306
1584428100000|2020-03-17 06:55:00|14211.8|14205.8|14206.8|14200.8|14213.2|14207.2|14206.3|14199.9|291
1584428400000|2020-03-17 07:00:00|14206.6|14200.6|14213.3|14207.3|14213.9|14207.9|14206.4|14200.4|407
1584428700000|2020-03-17 07:05:00|14213.2|14207.2|14211|14205|14213.3|14207.5|14207.1|14201.7|332
1584429000000|2020-03-17 07:10:00|14211.1|14205.1|14213|14207|14214.1|14208.1|14208.5|14202.5|379
1584429300000|2020-03-17 07:15:00|14212.9|14206.9|14217.2|14211.2|14218|14212|14209.3|14203|470
1584429600000|2020-03-17 07:20:00|14217.1|14211.1|14213.7|14207.7|14217.2|14211.2|14212.8|14206.8|444
1584429900000|2020-03-17 07:25:00|14213.8|14207.8|14213.9|14207.9|14215.6|14209.6|14212.8|14206.8|311
1584430200000|2020-03-17 07:30:00|14213.8|14207.8|14221.3|14215.3|14222.2|14216.2|14213.1|14207.1|348
1584430500000|2020-03-17 07:35:00|14221.4|14215.4|14218.6|14212.6|14222.8|14216.8|14216.6|14210.6|410
1584430800000|2020-03-17 07:40:00|14218.7|14212.7|14218.1|14212.1|14219.4|14215.1|14216.5|14211.1|353
1584431100000|2020-03-17 07:45:00|14217.9|14211.9|14211.8|14205.8|14218|14213.9|14211|14205.8|353
1584431400000|2020-03-17 07:50:00|14212.3|14206.3|14212.8|14206.8|14216.5|14210.8|14211.4|14206.1|398
1584431700000|2020-03-17 07:55:00|14212.5|14206.5|14217.2|14211.2|14217.6|14212.8|14210.3|14206.2|352
1584432000000|2020-03-17 08:00:00|14217.3|14211.3|14212.3|14209.3|14217.5|14212.8|14208.7|14203.8|425
1584432300000|2020-03-17 08:05:00|14212.2|14209.2|14213.9|14207.9|14215.8|14210.3|14210.3|14206.1|383
1584432600000|2020-03-17 08:10:00|14213.8|14207.8|14223.6|14217.6|14225.5|14219.5|14211.6|14207|335
1584432900000|2020-03-17 08:15:00|14223.3|14217.3|14222.6|14216.6|14225.4|14220.4|14218.8|14214.6|314
1584433200000|2020-03-17 08:20:00|14222.7|14216.7|14226.6|14220.6|14227.1|14221.1|14220.2|14215.6|309
1584433500000|2020-03-17 08:25:00|14226.7|14220.7|14230|14224|14231.2|14226.2|14224.4|14219.9|313
1584433800000|2020-03-17 08:30:00|14230.1|14224.1|14231.3|14228.3|14232.7|14228.5|14228.9|14223.9|287
1584434100000|2020-03-17 08:35:00|14231.5|14228.5|14235.3|14232.3|14235.5|14232.5|14230|14226.5|303
1584434400000|2020-03-17 08:40:00|14235.2|14232.2|14234.8|14231.8|14236.2|14233.1|14233.8|14229.1|278
1584434700000|2020-03-17 08:45:00|14235.3|14232.3|14236.3|14233.3|14236.8|14233.8|14233.4|14228.4|312
1584435000000|2020-03-17 08:50:00|14236.2|14233.2|14238.1|14235.1|14238.3|14235.3|14236|14233|227
1584435300000|2020-03-17 08:55:00|14238.2|14235.2|14245.1|14239.1|14245.8|14239.8|14235.9|14230.3|365
1584435600000|2020-03-17 09:00:00|14245.5|14239.5|14246.2|14240.2|14249.1|14245.4|14244.1|14238.1|421
1584435900000|2020-03-17 09:05:00|14246.3|14240.3|14245.5|14239.5|14247.4|14241.4|14242|14236|430
1584436200000|2020-03-17 09:10:00|14245.8|14239.8|14243.1|14240.1|14247.7|14241.7|14242.9|14238.6|267
1584436500000|2020-03-17 09:15:00|14243|14240|14248.3|14242.3|14248.7|14242.7|14243|14239.9|366
1584436800000|2020-03-17 09:20:00|14248.2|14242.2|14255.9|14249.9|14258.9|14252.9|14247.5|14241.5|308
1584437100000|2020-03-17 09:25:00|14256|14250|14259.9|14253.9|14261.2|14255.2|14255.2|14249.2|242
1584437400000|2020-03-17 09:30:00|14259.8|14253.8|14264.2|14261.2|14265.5|14261.2|14259.7|14253.7|318
1584437700000|2020-03-17 09:35:00|14264.1|14261.1|14266.6|14260.6|14267.5|14262.5|14262.4|14257.9|423
1584438000000|2020-03-17 09:40:00|14266.8|14260.8|14265.4|14259.4|14267.1|14261.5|14261.2|14256.7|360
1584438300000|2020-03-17 09:45:00|14265.5|14259.5|14264.1|14258.1|14265.8|14259.8|14262|14256.1|374
1584438600000|2020-03-17 09:50:00|14264|14258|14263.2|14257.2|14265.3|14259.3|14262.1|14256.1|392
1584438900000|2020-03-17 09:55:00|14263.1|14257.1|14264.1|14258.1|14265.4|14259.4|14261.1|14255.1|300
1584439200000|2020-03-17 10:00:00|14264|14258|14269.8|14263.8|14270.6|14266.2|14263|14256.7|274
1584439500000|2020-03-17 10:05:00|14269.6|14263.6|14269.1|14263.1|14271.2|14266.3|14267.4|14262.7|353
1584439800000|2020-03-17 10:10:00|14269.2|14263.2|14270.5|14267.5|14272.6|14268|14267.2|14262.7|325
1584440100000|2020-03-17 10:15:00|14270.4|14267.4|14274.6|14271.6|14276.6|14273.2|14270.1|14266.1|363
1584440400000|2020-03-17 10:20:00|14274.3|14271.3|14276.6|14270.6|14277|14272.1|14274|14269.7|263
1584440700000|2020-03-17 10:25:00|14276.5|14270.5|14276.3|14270.3|14277.2|14272.6|14274|14269.7|340
1584441000000|2020-03-17 10:30:00|14276.2|14270.2|14275.9|14272.9|14277.3|14274|14274.3|14270.2|350
1584441300000|2020-03-17 10:35:00|14276|14273|14281.9|14278.9|14283.1|14279.1|14275.7|14271.1|277
1584441600000|2020-03-17 10:40:00|14282|14279|14284.1|14278.1|14284.1|14279.5|14281.1|14276.8|303
1584441900000|2020-03-17 10:45:00|14284.3|14278.3|14284.5|14278.5|14286|14283|14282.9|14277.8|400
1584442200000|2020-03-17 10:50:00|14284.6|14278.6|14290.1|14284.1|14291.8|14285.8|14282.2|14276.2|378
1584442500000|2020-03-17 10:55:00|14290|14284|14288.9|14282.9|14291.1|14285.1|14288.1|14282.1|455
1584442800000|2020-03-17 11:00:00|14288.8|14282.8|14290.4|14284.4|14291|14285|14286|14280|382
1584443100000|2020-03-17 11:05:00|14290.5|14284.5|14296.4|14290.4|14296.6|14290.6|14289.3|14284.2|316
1584443400000|2020-03-17 11:10:00|14296.5|14290.5|14302.6|14296.6|14305.9|14301.1|14296.5|14290.5|428
1584443700000|2020-03-17 11:15:00|14302.7|14296.7|14290.5|14284.5|14303.6|14297.6|14289.4|14283.4|372
1584444000000|2020-03-17 11:20:00|14290.4|14284.4|14291.1|14285.1|14292.3|14286.3|14286.8|14282.4|378
1584444300000|2020-03-17 11:25:00|14291|14285|14288.4|14282.4|14293.6|14287.6|14285.9|14279.9|360
1584444600000|2020-03-17 11:30:00|14288.5|14282.5|14282.8|14276.8|14288.5|14282.5|14281.1|14275.1|405
1584444900000|2020-03-17 11:35:00|14282.7|14276.7|14284.4|14278.4|14285.6|14279.6|14282|14276|401
1584445200000|2020-03-17 11:40:00|14284.2|14278.2|14287.4|14281.4|14287.8|14281.8|14282.8|14276.8|379
1584445500000|2020-03-17 11:45:00|14287.5|14281.5|14292.5|14286.5|14293.1|14287.1|14286.7|14280.7|363
1584445800000|2020-03-17 11:50:00|14292.4|14286.4|14294.6|14288.6|14295|14289|14290.9|14284.7|471
1584446100000|2020-03-17 11:55:00|14294.4|14288.4|14296.5|14290.5|14296.7|14290.7|14293.7|14287.7|383
1584446400000|2020-03-17 12:00:00|14296.6|14290.6|14300.9|14294.9|14301|14295|14295.6|14289.6|499
1584446700000|2020-03-17 12:05:00|14300.8|14294.8|14299.3|14293.3|14300.9|14294.9|14298.2|14292.2|446
1584447000000|2020-03-17 12:10:00|14299.7|14293.7|14292|14286|14300.5|14294.5|14288.3|14282.3|512
1584447300000|2020-03-17 12:15:00|14291.9|14285.9|14296.2|14290.2|14299.7|14293.7|14290.9|14284.9|528
1584447600000|2020-03-17 12:20:00|14296.1|14290.1|14290.8|14284.8|14296.6|14290.6|14290.5|14284.5|461
1584447900000|2020-03-17 12:25:00|14290.7|14284.7|14287.6|14277.6|14293.6|14287.6|14286.3|14273.4|319
1584448200000|2020-03-17 12:30:00|14288.4|14277.5|14279.9|14273.9|14290.9|14284.9|14279.6|14273.6|470
1584448500000|2020-03-17 12:35:00|14280|14274|14283.8|14276.5|14287.1|14280.7|14279.5|14273.5|625
1584448800000|2020-03-17 12:40:00|14283.7|14276.4|14283.2|14277.2|14286.6|14278.4|14278.3|14268.8|649
1584449100000|2020-03-17 12:45:00|14282.9|14276.9|14274.4|14268.4|14284.8|14278.8|14272.8|14266.8|473
1584449400000|2020-03-17 12:50:00|14274.8|14268.8|14281.3|14275.3|14281.5|14276.8|14273.9|14267.9|462
1584449700000|2020-03-17 12:55:00|14281.5|14275.5|14286.7|14280.7|14287.1|14281.1|14280.5|14274.5|574
1584450000000|2020-03-17 13:00:00|14286.8|14280.8|14296|14289.2|14298.9|14291.5|14280.9|14274.9|764
1584450300000|2020-03-17 13:05:00|14295.5|14289.4|14288.6|14282.6|14297.5|14291.2|14287.3|14281.3|618
1584450600000|2020-03-17 13:10:00|14288.5|14282.5|14289.8|14283.8|14290.3|14284.3|14287.8|14281.8|365
1584450900000|2020-03-17 13:15:00|14289.9|14283.9|14290.2|14284.2|14291|14286.1|14288.9|14283.2|343
1584451200000|2020-03-17 13:20:00|14290.3|14284.3|14287.7|14281.7|14290.4|14285.8|14282.7|14276.7|434
1584451500000|2020-03-17 13:25:00|14287.9|14281.9|14278.8|14272.8|14289.3|14283.3|14277.6|14271.6|468
1584451800000|2020-03-17 13:30:00|14278.4|14272.4|14269.6|14263.6|14282.2|14276.2|14269.6|14263.6|606
1584452100000|2020-03-17 13:35:00|14269.7|14263.7|14270|14264|14276.2|14270.2|14269.6|14263.6|540
1584452400000|2020-03-17 13:40:00|14270.6|14264.6|14275.9|14269.9|14276.3|14270.3|14261.5|14255.5|612
1584452700000|2020-03-17 13:45:00|14276.1|14270.1|14273.6|14267.6|14276.1|14270.1|14263.8|14257.8|604
1584453000000|2020-03-17 13:50:00|14273.7|14267.7|14289.9|14283.9|14290.1|14284.1|14273.3|14267.3|631
1584453300000|2020-03-17 13:55:00|14289.8|14283.8|14289.6|14283.6|14290.5|14286.1|14288.1|14282.1|319
1584453600000|2020-03-17 14:00:00|14289.7|14283.7|14285.7|14279.7|14299|14293|14285.7|14279.7|415
1584453900000|2020-03-17 14:05:00|14285.4|14279.4|14280.7|14274.7|14288.6|14282.6|14278.1|14272.1|564
1584454200000|2020-03-17 14:10:00|14281|14275|14264.5|14258.5|14281|14275|14264.5|14258.5|657
1584454500000|2020-03-17 14:15:00|14264.4|14258.4|14266.1|14260.1|14272|14266|14259.1|14253.1|631
1584454800000|2020-03-17 14:20:00|14265.8|14259.8|14272.4|14266.4|14275.7|14269.7|14265.8|14259.8|630
1584455100000|2020-03-17 14:25:00|14272.2|14266.2|14283.9|14277.9|14284.5|14278.5|14271.6|14265.6|629
1584455400000|2020-03-17 14:30:00|14283.8|14277.8|14288|14282|14289.7|14283.7|14275.8|14269.8|621
1584455700000|2020-03-17 14:35:00|14287.9|14281.9|14294|14288|14298.7|14292.7|14282.1|14276.1|599
1584456000000|2020-03-17 14:40:00|14293.9|14287.9|14295.7|14289.7|14296.8|14290.8|14285.2|14279.2|618
1584456300000|2020-03-17 14:45:00|14295.5|14289.5|14291.3|14285.3|14298.7|14292.7|14282.1|14276.1|621
1584456600000|2020-03-17 14:50:00|14291.2|14285.2|14301.2|14295.2|14302.5|14296.5|14290.5|14284.9|622
1584456900000|2020-03-17 14:55:00|14301.9|14295.9|14289.3|14283.3|14304|14298|14288.3|14282.3|573
1584457200000|2020-03-17 15:00:00|14289.2|14283.2|14297.7|14291.7|14301.8|14295.8|14288.3|14282.3|496
1584457500000|2020-03-17 15:05:00|14297.5|14291.5|14280.7|14274.7|14298.2|14292.2|14280.7|14274.7|580
1584457800000|2020-03-17 15:10:00|14280.4|14274.4|14276.6|14270.6|14283.3|14277.3|14272.7|14268.5|536
1584458100000|2020-03-17 15:15:00|14276.5|14270.5|14282|14276|14286.7|14280.7|14276.2|14270.2|531
1584458400000|2020-03-17 15:20:00|14281.7|14275.7|14288.3|14282.3|14293.1|14287.1|14281.4|14275.4|594
1584458700000|2020-03-17 15:25:00|14288.1|14282.1|14285.1|14279.1|14288.7|14282.7|14276.3|14270.3|523
1584459000000|2020-03-17 15:30:00|14285.2|14279.2|14282.5|14276.5|14285.7|14279.7|14277.9|14271.9|518
1584459300000|2020-03-17 15:35:00|14282.6|14276.6|14300.2|14294.2|14300.2|14294.2|14282.6|14276.6|597
1584459600000|2020-03-17 15:40:00|14300.1|14294.1|14290.7|14284.7|14300.1|14294.1|14285.4|14279.4|627
1584459900000|2020-03-17 15:45:00|14290.5|14284.5|14295.3|14289.3|14300.4|14294.4|14286.6|14280.6|636
1584460200000|2020-03-17 15:50:00|14295.6|14289.6|14291.7|14285.7|14298.3|14292.3|14291.5|14285.5|565
1584460500000|2020-03-17 15:55:00|14291.9|14285.9|14297.1|14294.1|14306.2|14300.2|14291.3|14285.3|483
1584460800000|2020-03-17 16:00:00|14297.2|14294.2|14297.3|14291.3|14303.1|14297.2|14292|14287.2|473
1584461100000|2020-03-17 16:05:00|14297.1|14291.1|14289.9|14283.9|14303.9|14297.9|14289.7|14283.7|586
1584461400000|2020-03-17 16:10:00|14290.1|14284.1|14281.9|14275.9|14290.4|14284.4|14280.6|14274.6|570
1584461700000|2020-03-17 16:15:00|14282.1|14276.1|14287.2|14281.2|14288.6|14282.6|14277.9|14271.9|593
1584462000000|2020-03-17 16:20:00|14287.3|14281.3|14287.7|14281.7|14295.2|14289.2|14287|14281|548
1584462300000|2020-03-17 16:25:00|14288|14282|14287.6|14281.6|14289.8|14283.8|14281.2|14275.2|554
1584462600000|2020-03-17 16:30:00|14287.3|14281.3|14298.4|14292.4|14299.4|14293.4|14286.5|14280.5|508
1584462900000|2020-03-17 16:35:00|14298.5|14292.5|14300.1|14294.1|14300.6|14294.6|14297.5|14291.5|481
1584463200000|2020-03-17 16:40:00|14300.2|14294.2|14306.4|14300.4|14306.4|14300.4|14299.3|14293.3|541
1584463500000|2020-03-17 16:45:00|14306.1|14300.1|14305.7|14299.7|14306.4|14300.4|14302.4|14296.4|572
1584463800000|2020-03-17 16:50:00|14306.3|14300.3|14308.3|14302.3|14309.9|14303.9|14305.1|14299.1|467
1584464100000|2020-03-17 16:55:00|14308.4|14302.4|14315.5|14309.5|14318.1|14312.1|14308.3|14302.3|535
1584464400000|2020-03-17 17:00:00|14315.2|14309.2|14310.9|14304.9|14316.8|14310.8|14307.6|14301.6|546
1584464700000|2020-03-17 17:05:00|14311|14305|14310.2|14304.2|14311.8|14305.8|14307.6|14301.6|582
1584465000000|2020-03-17 17:10:00|14310.1|14304.1|14310.9|14304.9|14311.2|14305.2|14307.6|14301.6|537
1584465300000|2020-03-17 17:15:00|14310.8|14304.8|14305.4|14299.4|14311.7|14305.7|14304.4|14298.4|566
1584465600000|2020-03-17 17:20:00|14305.6|14299.6|14313.1|14307.1|14314.6|14308.6|14305.2|14299.2|436
1584465900000|2020-03-17 17:25:00|14313.2|14307.2|14301|14295|14313.7|14307.7|14301|14295|399
1584466200000|2020-03-17 17:30:00|14301.2|14295.2|14310.4|14304.4|14310.7|14304.7|14301|14295|400
1584466500000|2020-03-17 17:35:00|14310.6|14304.6|14305.9|14299.9|14311.6|14305.6|14301.9|14295.9|508
1584466800000|2020-03-17 17:40:00|14305.8|14299.8|14305.2|14299.2|14307.4|14301.4|14302.7|14296.7|498
1584467100000|2020-03-17 17:45:00|14305.4|14299.4|14307.2|14301.2|14307.2|14301.2|14303.5|14297.5|397
1584467400000|2020-03-17 17:50:00|14307.1|14301.1|14307.6|14301.6|14308.1|14302.1|14306.6|14300.6|295
1584467700000|2020-03-17 17:55:00|14307.5|14301.5|14303.4|14297.4|14307.7|14301.7|14303.2|14297.2|233
1584468000000|2020-03-17 18:00:00|14303.3|14297.3|14305|14299|14306.1|14300.1|14300.3|14294.3|397
1584468300000|2020-03-17 18:05:00|14305.4|14299.4|14303.8|14297.8|14305.6|14299.6|14300.7|14294.7|339
1584468600000|2020-03-17 18:10:00|14304.2|14298.2|14299.1|14293.1|14304.2|14298.2|14298.4|14292.4|331
1584468900000|2020-03-17 18:15:00|14299.3|14293.3|14293.3|14287.3|14300.2|14294.2|14292.5|14286.5|346
1584469200000|2020-03-17 18:20:00|14293.2|14287.2|14297.1|14291.1|14297.7|14291.7|14290.6|14284.6|485
1584469500000|2020-03-17 18:25:00|14297.2|14291.2|14291.6|14285.6|14299.2|14293.2|14291.2|14285.2|430
1584469800000|2020-03-17 18:30:00|14291.4|14285.4|14288.4|14282.4|14291.9|14285.9|14287.7|14281.7|473
1584470100000|2020-03-17 18:35:00|14287.8|14281.8|14291.9|14285.9|14292.2|14286.2|14287.8|14281.8|460
1584470400000|2020-03-17 18:40:00|14292.2|14286.2|14300.2|14294.2|14300.4|14294.4|14291.8|14285.8|441
1584470700000|2020-03-17 18:45:00|14301|14295|14308.7|14302.7|14309.1|14303.1|14301|14295|531
1584471000000|2020-03-17 18:50:00|14308.8|14302.8|14311.8|14305.8|14313.2|14307.2|14303.7|14297.7|470
1584471300000|2020-03-17 18:55:00|14311.7|14305.7|14306.9|14300.9|14313.7|14307.7|14306.3|14300.3|390
1584471600000|2020-03-17 19:00:00|14306.6|14300.6|14313.8|14307.8|14314.1|14308.1|14306.6|14300.6|397
1584471900000|2020-03-17 19:05:00|14313.9|14307.9|14319.6|14313.6|14321.8|14315.8|14313.8|14307.8|449
1584472200000|2020-03-17 19:10:00|14319.7|14313.7|14321.8|14315.8|14322|14316|14319|14313|397
1584472500000|2020-03-17 19:15:00|14321.9|14315.9|14323|14317|14323.9|14318.3|14321.1|14315.1|344
1584472800000|2020-03-17 19:20:00|14322.9|14316.9|14325.9|14319.9|14326.2|14321.3|14322.2|14316.3|283
1584473100000|2020-03-17 19:25:00|14326|14320|14325.2|14319.2|14327.4|14322.7|14323|14317.7|421
1584473400000|2020-03-17 19:30:00|14325.4|14319.4|14320.4|14314.4|14326|14320|14319.1|14313.1|523
1584473700000|2020-03-17 19:35:00|14320.3|14314.3|14318.3|14311.2|14320.6|14314.6|14309.4|14299.4|621
1584474000000|2020-03-17 19:40:00|14318.1|14311.3|14312.4|14306.1|14319.7|14312.8|14311.2|14305.2|609
1584474300000|2020-03-17 19:45:00|14312.3|14306.3|14312|14305.7|14319.1|14313.1|14311.4|14304.4|553
1584474600000|2020-03-17 19:50:00|14311.8|14305.8|14314.4|14308.4|14315.1|14309.1|14310.3|14304|358
1584474900000|2020-03-17 19:55:00|14314.6|14308.5|14310.4|14304.4|14315.1|14309.1|14310.4|14304.4|332
1584475200000|2020-03-17 20:00:00|14308.4|14302.4|14302.6|14292.9|14308.6|14302.4|14291.5|14283.5|522
1584475500000|2020-03-17 20:05:00|14302.3|14292.8|14301.1|14295.1|14311.3|14303.3|14299.9|14292.7|418
1584475800000|2020-03-17 20:10:00|14301|14295|14299.4|14292.8|14304.2|14296.1|14298.1|14291.9|286
1584476100000|2020-03-17 20:15:00|14300.2|14293|14299.5|14292.7|14301.4|14293.7|14298.6|14291.6|206
1584476400000|2020-03-17 20:20:00|14299.6|14293.3|14299|14293|14303.1|14296.3|14297.2|14290.9|196
1584476700000|2020-03-17 20:25:00|14298.7|14292.7|14298.6|14292.6|14301.5|14295.5|14298.3|14291.9|203
1584477000000|2020-03-17 20:30:00|14298.3|14292.3|14298.3|14292.3|14299.1|14293.1|14297.6|14291.6|141
1584477300000|2020-03-17 20:35:00|14298.4|14292.4|14300.4|14291.7|14300.4|14293.8|14296.9|14290.5|147
1584477600000|2020-03-17 20:40:00|14299.9|14293.1|14300.6|14294.6|14302.3|14295.9|14299|14291.5|127
1584477900000|2020-03-17 20:45:00|14300.7|14294.7|14302.5|14280.4|14306.9|14294.7|14296.8|14274.1|240
1584478200000|2020-03-17 20:50:00|14302|14278.2|14302.1|14281.9|14306.8|14283.2|14299.5|14273.9|228
1584478500000|2020-03-17 20:55:00|14301.9|14281.6|14305.5|14281.6|14307.9|14281.6|14299.6|14273.3|349
1584478800000|2020-03-17 21:00:00|14305.6|14281.4|14294.9|14288.9|14306.3|14288.9|14294.9|14280.9|31
1584479100000|2020-03-17 21:05:00|14307.5|14285.3|14304.2|14277.2|14307.8|14286.1|14293.3|14277.2|89
1584479400000|2020-03-17 21:10:00|14307.6|14282.5|14302.9|14275.9|14308.2|14284.1|14300.4|14273.4|150
1584479700000|2020-03-17 21:15:00|14303.2|14276.2|14302.4|14275.4|14307.2|14280.2|14300.7|14273.7|129
1584480000000|2020-03-17 21:20:00|14302.8|14275.8|14304|14277|14307.6|14280.6|14300.6|14273.6|123
1584480300000|2020-03-17 21:25:00|14302.3|14275.3|14302.7|14275.7|14307.6|14280.6|14299.7|14273.8|119
1584480600000|2020-03-17 21:30:00|14302.4|14275.4|14304.6|14277.7|14307.3|14280.3|14299.8|14273.8|174
1584480900000|2020-03-17 21:35:00|14302|14277.9|14298.6|14273.8|14304.1|14277.9|14298|14272.1|446
1584481200000|2020-03-17 21:40:00|14296.7|14274|14297.3|14271.4|14301.2|14275.9|14278.3|14263.6|466
1584481500000|2020-03-17 21:45:00|14297.1|14271.2|14296.4|14269.8|14301.2|14274.2|14290|14269.2|135
1584481800000|2020-03-17 21:50:00|14296.1|14269.4|14296.8|14269.8|14299.9|14272.9|14293.4|14268|177
1584482100000|2020-03-17 21:55:00|14299.3|14272.3|14296.4|14269.4|14300.2|14273.2|14290|14268.3|143
1584482400000|2020-03-17 22:00:00|14297.3|14270.3|14294.8|14278.2|14301.4|14281.5|14291.6|14270.3|266
1584482700000|2020-03-17 22:05:00|14295.1|14278.6|14301.4|14274.4|14308.4|14283|14290|14271.2|301
1584483000000|2020-03-17 22:10:00|14303.5|14276.5|14292.4|14271.1|14312.1|14285.1|14287.8|14266.7|213
1584483300000|2020-03-17 22:15:00|14292.3|14271.4|14292.1|14271.2|14295.4|14276.6|14287.9|14265.6|487
1584483600000|2020-03-17 22:20:00|14292.7|14273.3|14289.7|14282.4|14295.6|14283|14284.2|14267|506
1584483900000|2020-03-17 22:25:00|14289.6|14282.2|14283.2|14274.6|14294.6|14284.2|14282.2|14273.8|431
1584484200000|2020-03-17 22:30:00|14283|14274.7|14288.9|14279.9|14291.2|14282.8|14279.8|14271.8|448
1584484500000|2020-03-17 22:35:00|14288.8|14280.2|14292.5|14286.1|14294|14286.3|14286.5|14279.6|400
1584484800000|2020-03-17 22:40:00|14292.4|14286.2|14315.5|14299.2|14321|14300.2|14289.5|14274.8|401
1584485100000|2020-03-17 22:45:00|14315.8|14298.3|14321.7|14303.6|14325.6|14305.9|14309.9|14288.3|404
1584485400000|2020-03-17 22:50:00|14319|14307.1|14299|14289.5|14322.7|14310.3|14298.3|14286.1|350
1584485700000|2020-03-17 22:55:00|14298.3|14289.9|14301.8|14294.7|14309|14300.6|14296.2|14287.5|485
1584486000000|2020-03-17 23:00:00|14302.4|14294.4|14301.9|14295.9|14303|14297|14299.7|14293.7|293
1584486300000|2020-03-17 23:05:00|14301.7|14295.7|14302|14296|14302.7|14296.7|14300.3|14294.2|250
1584486600000|2020-03-17 23:10:00|14302.1|14296.1|14301.2|14295.2|14302.8|14296.8|14301.1|14295.1|269
1584486900000|2020-03-17 23:15:00|14301.3|14295.3|14294.2|14288.2|14301.7|14295.7|14292.1|14286.1|353
1584487200000|2020-03-17 23:20:00|14293.5|14287.5|14298.7|14292.7|14300.6|14294.6|14293.5|14287.5|351
1584487500000|2020-03-17 23:25:00|14298.8|14292.8|14298|14292|14302|14296|14296.5|14290.5|321
1584487800000|2020-03-17 23:30:00|14297.9|14291.9|14298.5|14292.5|14301|14295|14295.7|14289.5|297
1584488100000|2020-03-17 23:35:00|14298.8|14292.8|14297|14291|14300.7|14294.7|14294.5|14288.5|278
1584488400000|2020-03-17 23:40:00|14296.8|14290.8|14300.1|14294.1|14301.3|14295.3|14294.6|14288.6|321
1584488700000|2020-03-17 23:45:00|14299.1|14293.1|14300.5|14294.5|14301.6|14295.6|14295.5|14289.5|287
1584489000000|2020-03-17 23:50:00|14300.8|14294.8|14301.4|14295.4|14302.5|14296.5|14300.2|14294.2|217
1584489300000|2020-03-17 23:55:00|14301.6|14295.6|14300.1|14294.1|14302|14296|14299.8|14293.8|228
1584489600000|2020-03-18 00:00:00|14300|14294|14293.8|14287.8|14300.3|14294.3|14290.4|14284.4|406
1584489900000|2020-03-18 00:05:00|14294.1|14288.1|14295.8|14289.8|14301.6|14295.6|14292.9|14286.9|303
1584490200000|2020-03-18 00:10:00|14295.7|14289.7|14284.4|14278.4|14295.8|14289.8|14283.3|14278.3|366
1584490500000|2020-03-18 00:15:00|14284.3|14278.3|14278|14272|14285.1|14280.1|14277.3|14271.5|381
1584490800000|2020-03-18 00:20:00|14277.8|14271.8|14280.9|14274.9|14281.4|14275.4|14273.9|14269.2|418
1584491100000|2020-03-18 00:25:00|14281.1|14275.1|14282.3|14276.3|14285|14279|14277.1|14271.1|331
1584491400000|2020-03-18 00:30:00|14283|14277|14272.2|14269.2|14283.6|14277.6|14271.6|14267.2|342
1584491700000|2020-03-18 00:35:00|14272.1|14269.1|14274.1|14268.1|14279.2|14274|14271|14266.6|371
1584492000000|2020-03-18 00:40:00|14274.2|14268.2|14275.5|14272.5|14276.9|14272.5|14272|14267.5|345
1584492300000|2020-03-18 00:45:00|14276.9|14270.9|14277.8|14274.8|14283.3|14277.3|14275.6|14270.9|312
1584492600000|2020-03-18 00:50:00|14277.7|14274.7|14283.9|14280.9|14285.3|14281.1|14276.7|14273.7|393
1584492900000|2020-03-18 00:55:00|14283.8|14280.8|14279.3|14273.3|14285|14280.9|14278.4|14272.8|447
1584493200000|2020-03-18 01:00:00|14279.4|14273.4|14284.9|14281.9|14286.4|14282.1|14275.4|14270.8|410
1584493500000|2020-03-18 01:05:00|14284.8|14281.8|14288.5|14282.5|14294.3|14288.3|14284.2|14280|456
1584493800000|2020-03-18 01:10:00|14287|14284|14286.3|14280.3|14288.2|14284|14280.8|14276.4|313
1584494100000|2020-03-18 01:15:00|14286.1|14280.1|14283.5|14277.5|14286.8|14280.8|14279.3|14273.3|422
1584494400000|2020-03-18 01:20:00|14283.4|14277.4|14284.6|14278.6|14288|14282.3|14280.5|14274.9|356
1584494700000|2020-03-18 01:25:00|14284|14278|14281.4|14275.4|14284.3|14278.3|14279.7|14273.7|352
1584495000000|2020-03-18 01:30:00|14281.3|14275.3|14273.8|14267.8|14281.5|14275.5|14272|14267.3|424
1584495300000|2020-03-18 01:35:00|14274.3|14268.3|14277.3|14271.3|14280.5|14274.5|14270.8|14266.7|381
1584495600000|2020-03-18 01:40:00|14278.4|14272.4|14287.1|14281.1|14288.4|14282.4|14276.5|14272.1|400
1584495900000|2020-03-18 01:45:00|14287.2|14281.2|14284.5|14278.5|14287.4|14281.7|14284.4|14278.5|277
1584496200000|2020-03-18 01:50:00|14284.6|14278.6|14278.3|14272.3|14285|14279|14276.9|14271.8|244
1584496500000|2020-03-18 01:55:00|14278.4|14272.4|14280.3|14277.3|14282.2|14278|14278.2|14272.2|278
1584496800000|2020-03-18 02:00:00|14280.4|14277.4|14275.7|14272.7|14282.2|14277.7|14275.2|14271|263
1584497100000|2020-03-18 02:05:00|14275.6|14272.6|14278.8|14272.8|14281|14275.3|14273.4|14268.8|328
1584497400000|2020-03-18 02:10:00|14278.7|14272.7|14275.7|14269.7|14282.2|14276.2|14275.6|14269.6|318
1584497700000|2020-03-18 02:15:00|14275.8|14269.8|14272.9|14269.9|14276.3|14271.8|14272.6|14268.4|235
1584498000000|2020-03-18 02:20:00|14273|14270|14277.6|14271.6|14278.4|14272.7|14270.3|14267.3|299
1584498300000|2020-03-18 02:25:00|14277.5|14271.5|14277|14271|14278.6|14272.6|14276.5|14270.5|290
1584498600000|2020-03-18 02:30:00|14277.2|14271.2|14270.4|14267.4|14278.2|14272.2|14269.8|14265.3|286
1584498900000|2020-03-18 02:35:00|14271.9|14265.9|14272.8|14266.8|14274.5|14268.5|14270.1|14265.8|385
1584499200000|2020-03-18 02:40:00|14272.7|14266.7|14269.8|14266.8|14273.4|14267.6|14269.6|14265.4|231
1584499500000|2020-03-18 02:45:00|14269.7|14266.7|14272|14266|14273|14269|14269.7|14265.8|201
1584499800000|2020-03-18 02:50:00|14271.9|14265.9|14268.4|14265.4|14272.5|14268.1|14268.4|14265.4|217
1584500100000|2020-03-18 02:55:00|14268.6|14265.6|14271.7|14268.7|14274|14269.4|14267.4|14264.4|296
1584500400000|2020-03-18 03:00:00|14271.8|14268.8|14280.3|14277.3|14281.7|14277.3|14271.8|14267.2|377
1584500700000|2020-03-18 03:05:00|14280.2|14277.2|14285.9|14279.9|14286.4|14280.8|14278.6|14272.6|336
1584501000000|2020-03-18 03:10:00|14286|14280|14287.7|14281.7|14288.7|14282.7|14281.5|14276.9|289
1584501300000|2020-03-18 03:15:00|14287.6|14281.6|14281.5|14275.5|14287.7|14281.7|14278.9|14274.4|294
1584501600000|2020-03-18 03:20:00|14281.4|14275.4|14280.4|14277.4|14283.4|14277.6|14277.9|14271.9|316
1584501900000|2020-03-18 03:25:00|14280.6|14277.6|14276.5|14270.5|14281.9|14277.7|14274.5|14268.5|345
1584502200000|2020-03-18 03:30:00|14276.6|14270.6|14280.5|14277.5|14280.7|14277.6|14275.1|14269.4|225
1584502500000|2020-03-18 03:35:00|14280.4|14277.4|14273.8|14267.8|14283.4|14279.3|14273.6|14267.6|302
1584502800000|2020-03-18 03:40:00|14274.3|14268.3|14270.5|14267.5|14277|14272.4|14270.1|14266.1|327
1584503100000|2020-03-18 03:45:00|14270.6|14267.6|14272.9|14269.9|14273.4|14270.4|14270.6|14266.5|188
1584503400000|2020-03-18 03:50:00|14273|14270|14277|14271|14282.7|14276.7|14272.6|14269.6|229
1584503700000|2020-03-18 03:55:00|14277.1|14271.1|14278.9|14272.9|14280.6|14274.6|14276.8|14270.8|250
1584504000000|2020-03-18 04:00:00|14279.2|14273.2|14279.1|14273.1|14280.8|14274.8|14273.6|14268.9|287
1584504300000|2020-03-18 04:05:00|14278.9|14272.9|14273.5|14267.5|14278.9|14272.9|14272.2|14267.1|301
1584504600000|2020-03-18 04:10:00|14273.4|14267.4|14275.2|14269.2|14275.5|14270.9|14270.4|14266.1|250
1584504900000|2020-03-18 04:15:00|14275.3|14269.3|14275.3|14269.3|14278.4|14273.8|14272.8|14267.8|317
1584505200000|2020-03-18 04:20:00|14275.5|14269.5|14272.4|14269.4|14275.7|14269.7|14271.5|14267.6|200
1584505500000|2020-03-18 04:25:00|14272.3|14269.3|14276.4|14273.4|14279.4|14274.9|14271.6|14267.9|283
1584505800000|2020-03-18 04:30:00|14276.3|14273.3|14275.9|14269.9|14280.2|14275.5|14274.7|14268.9|288
1584506100000|2020-03-18 04:35:00|14276|14270|14276.7|14273.7|14279.5|14274.3|14273.4|14269|270
1584506400000|2020-03-18 04:40:00|14276.6|14273.6|14275.9|14272.9|14278.4|14274.2|14273.6|14268.8|230
1584506700000|2020-03-18 04:45:00|14275.8|14272.8|14275.7|14272.7|14276.1|14273|14273.4|14269.1|224
1584507000000|2020-03-18 04:50:00|14275.6|14272.6|14276.1|14273.1|14277|14273.3|14272.4|14268.5|265
1584507300000|2020-03-18 04:55:00|14276.2|14273.2|14276.2|14273.2|14277.7|14274.3|14275.7|14271.4|118
1584507600000|2020-03-18 05:00:00|14276.4|14273.4|14276.3|14273.3|14277.3|14274.3|14275|14270.3|213
1584507900000|2020-03-18 05:05:00|14276.5|14273.5|14275.5|14272.5|14280.4|14276.5|14274.2|14269.8|305
1584508200000|2020-03-18 05:10:00|14275.6|14272.6|14280|14277|14280.3|14277.3|14275.5|14271|245
1584508500000|2020-03-18 05:15:00|14280.1|14277.1|14282.1|14279.1|14283.8|14279.4|14278.5|14273.9|253
1584508800000|2020-03-18 05:20:00|14282|14279|14285.9|14279.9|14288|14283.8|14281.9|14278.1|319
1584509100000|2020-03-18 05:25:00|14284.5|14281.5|14282.3|14276.3|14287.8|14282.7|14282.2|14276.2|259
1584509400000|2020-03-18 05:30:00|14282.1|14276.1|14279.9|14276.9|14286.9|14282.4|14279.7|14275.6|321
1584509700000|2020-03-18 05:35:00|14280.2|14277.2|14288.1|14282.1|14288.1|14282.1|14279.8|14275.8|429
1584510000000|2020-03-18 05:40:00|14287.9|14281.9|14282.9|14279.9|14288.2|14282.2|14281.8|14277.8|263
1584510300000|2020-03-18 05:45:00|14282.8|14279.8|14286.1|14280.1|14287.4|14281.4|14281.9|14278.3|273
1584510600000|2020-03-18 05:50:00|14286.2|14280.2|14290.4|14284.4|14291.9|14285.9|14282.2|14277.7|379
1584510900000|2020-03-18 05:55:00|14290.3|14284.3|14292.3|14286.3|14294.7|14290.8|14288.8|14284.2|374
1584511200000|2020-03-18 06:00:00|14291|14288|14298.5|14295.5|14300.4|14295.7|14288.5|14283.4|392
1584511500000|2020-03-18 06:05:00|14298.7|14295.7|14301.8|14295.8|14304.2|14300|14294.7|14291.5|418
1584511800000|2020-03-18 06:10:00|14301.9|14295.9|14305.6|14299.6|14308.8|14302.8|14299.9|14293.9|438
1584512100000|2020-03-18 06:15:00|14305.5|14299.5|14314.6|14311.6|14316.6|14311.8|14304|14298.7|390
1584512400000|2020-03-18 06:20:00|14314.7|14311.7|14316.9|14310.9|14322.7|14316.7|14314.4|14308.4|367
1584512700000|2020-03-18 06:25:00|14316.8|14310.8|14312.9|14306.9|14316.9|14310.9|14305.6|14301.2|344
1584513000000|2020-03-18 06:30:00|14313|14307|14316|14310|14317.4|14311.4|14312|14306|347
1584513300000|2020-03-18 06:35:00|14316.1|14310.1|14312.6|14309.6|14317.2|14312.4|14311.4|14305.4|382
1584513600000|2020-03-18 06:40:00|14312.8|14309.8|14320.5|14317.5|14323.2|14317.6|14312.8|14308.6|384
1584513900000|2020-03-18 06:45:00|14320.8|14317.8|14327.8|14321.8|14329.1|14324.1|14320.8|14316.4|401
1584514200000|2020-03-18 06:50:00|14328|14322|14330.4|14324.4|14330.7|14324.7|14324.8|14318.8|437
1584514500000|2020-03-18 06:55:00|14330.2|14324.2|14333.3|14327.3|14333.5|14328.9|14324.8|14319.3|369
1584514800000|2020-03-18 07:00:00|14333.1|14327.1|14331.2|14325.2|14336.2|14330.2|14326.7|14320.7|417
1584515100000|2020-03-18 07:05:00|14331.4|14325.4|14334.7|14328.7|14336.2|14331.8|14331.2|14325.2|367
1584515400000|2020-03-18 07:10:00|14334.8|14328.8|14318.9|14312.9|14334.9|14330.3|14318.7|14312.7|416
1584515700000|2020-03-18 07:15:00|14319.1|14313.1|14332.8|14326.8|14332.8|14328.2|14319|14313|392
1584516000000|2020-03-18 07:20:00|14332.7|14326.7|14328.9|14322.9|14335|14329|14327.8|14321.8|286
1584516300000|2020-03-18 07:25:00|14329|14323|14324.9|14321.9|14330|14324|14323.7|14318.1|303
1584516600000|2020-03-18 07:30:00|14324.8|14321.8|14333.6|14327.6|14336.7|14330.7|14324.8|14320.7|449
1584516900000|2020-03-18 07:35:00|14333.7|14327.7|14339.4|14333.4|14342.4|14337.9|14333.1|14327.1|441
1584517200000|2020-03-18 07:40:00|14339.5|14333.5|14341.9|14335.9|14343.7|14339.5|14339.3|14333.3|305
1584517500000|2020-03-18 07:45:00|14341.7|14335.7|14349.6|14343.6|14357|14351|14341.2|14335.6|427
1584517800000|2020-03-18 07:50:00|14349.7|14343.7|14341.8|14335.8|14357|14351|14341.5|14335.5|493
1584518100000|2020-03-18 07:55:00|14341.6|14335.6|14353.8|14347.8|14356.6|14350.6|14341.6|14335.6|430
1584518400000|2020-03-18 08:00:00|14353.6|14347.6|14351.9|14345.9|14358.4|14352.4|14343.6|14337.6|524
1584518700000|2020-03-18 08:05:00|14351.5|14345.5|14344.5|14338.5|14360.1|14354.1|14344.3|14338.3|472
1584519000000|2020-03-18 08:10:00|14344.3|14338.3|14344.4|14338.4|14351.8|14345.8|14343.3|14337.3|431
1584519300000|2020-03-18 08:15:00|14343.9|14337.9|14345.1|14339.1|14353.4|14347.4|14343.9|14337.9|386
1584519600000|2020-03-18 08:20:00|14344.5|14338.5|14347|14341|14348.7|14342.7|14343.4|14337.4|252
1584519900000|2020-03-18 08:25:00|14346.9|14340.9|14360.4|14354.4|14360.5|14354.5|14345.7|14339.7|340
1584520200000|2020-03-18 08:30:00|14360.1|14354.1|14352|14346|14362.4|14358.2|14352|14346|390
1584520500000|2020-03-18 08:35:00|14352.1|14346.1|14357.1|14351.1|14361.1|14354.8|14349.5|14343.5|387
1584520800000|2020-03-18 08:40:00|14357.5|14351.5|14352|14346|14357.6|14351.6|14351.6|14345.6|395
1584521100000|2020-03-18 08:45:00|14352.3|14346.3|14354.2|14348.2|14355.2|14350.4|14348|14342|350
1584521400000|2020-03-18 08:50:00|14354.1|14348.1|14364.4|14358.4|14366.9|14360.9|14350.2|14345.1|387
1584521700000|2020-03-18 08:55:00|14363.9|14357.9|14355.7|14349.7|14364.1|14358.1|14354.8|14348.8|441
1584522000000|2020-03-18 09:00:00|14355.8|14349.8|14353.7|14347.7|14357.4|14351.4|14353.5|14347.5|486
1584522300000|2020-03-18 09:05:00|14354|14348|14350.1|14344.1|14354.1|14348.1|14345.8|14339.8|370
1584522600000|2020-03-18 09:10:00|14350.2|14344.2|14359.5|14353.5|14359.6|14353.6|14347.1|14341.1|426
1584522900000|2020-03-18 09:15:00|14359.6|14353.6|14369.7|14363.7|14373.9|14367.9|14358.2|14352.2|470
1584523200000|2020-03-18 09:20:00|14369.3|14363.3|14375.4|14369.4|14377.2|14371.2|14366.4|14360.4|477
1584523500000|2020-03-18 09:25:00|14375.5|14369.5|14383.7|14377.7|14384.1|14379|14375.5|14369.5|330
1584523800000|2020-03-18 09:30:00|14383.6|14377.6|14388|14382|14391.4|14385.4|14381.6|14376.7|305
1584524100000|2020-03-18 09:35:00|14388.4|14382.4|14384.2|14378.2|14389.6|14383.6|14380.2|14374.2|518
1584524400000|2020-03-18 09:40:00|14384.3|14378.3|14377.3|14371.3|14384.3|14378.3|14370.7|14364.7|507
1584524700000|2020-03-18 09:45:00|14377.2|14371.2|14380.3|14374.3|14382.2|14376.2|14375.2|14369.2|441
1584525000000|2020-03-18 09:50:00|14380.1|14374.1|14377.3|14371.3|14380.3|14374.3|14376.9|14370.9|291
1584525300000|2020-03-18 09:55:00|14377.1|14371.1|14370.5|14364.5|14377.2|14371.2|14364.3|14358.3|298
1584525600000|2020-03-18 10:00:00|14370.4|14364.4|14375.5|14369.5|14381.6|14376.9|14370.3|14364.3|341
1584525900000|2020-03-18 10:05:00|14375.6|14369.6|14372|14366|14376.3|14371.2|14363.3|14357.3|400
1584526200000|2020-03-18 10:10:00|14371.9|14365.9|14368.3|14362.3|14376|14370|14364.2|14358.2|443
1584526500000|2020-03-18 10:15:00|14368.2|14362.2|14369.8|14363.8|14371.9|14365.9|14367.6|14361.6|400
1584526800000|2020-03-18 10:20:00|14369.5|14363.5|14383.8|14377.8|14384.5|14378.4|14368.9|14362.9|354
1584527100000|2020-03-18 10:25:00|14383.7|14377.7|14369.7|14363.7|14384.5|14378.5|14369.3|14363.3|441
1584527400000|2020-03-18 10:30:00|14370|14363.8|14380.8|14374.8|14383.2|14377.2|14367.3|14361.3|413
1584527700000|2020-03-18 10:35:00|14380.9|14374.9|14383.6|14377.6|14387.2|14381.2|14380.1|14374.1|525
1584528000000|2020-03-18 10:40:00|14383.5|14377.5|14380.8|14374.8|14383.5|14377.5|14379.2|14373.2|339
1584528300000|2020-03-18 10:45:00|14381|14375|14382.9|14376.9|14384.7|14378.7|14376.2|14370.2|414
1584528600000|2020-03-18 10:50:00|14383|14377|14384.2|14378.2|14390.8|14384.8|14382.7|14376.7|427
1584528900000|2020-03-18 10:55:00|14384.5|14378.5|14377.6|14371.5|14385|14379|14377.3|14371.1|275
1584529200000|2020-03-18 11:00:00|14377.5|14371.6|14381.8|14375.8|14382|14376|14376.3|14370.3|278
1584529500000|2020-03-18 11:05:00|14381.9|14375.9|14386.2|14380.2|14386.8|14380.8|14381.8|14375.8|404
1584529800000|2020-03-18 11:10:00|14386.3|14380.3|14391.4|14385.4|14392.2|14386.2|14385.6|14379.6|434
1584530100000|2020-03-18 11:15:00|14391.5|14385.5|14392.3|14386.3|14394|14388|14391.1|14385.1|261
1584530400000|2020-03-18 11:20:00|14392.2|14386.2|14388.3|14382.3|14392.7|14386.7|14383.7|14377.7|476
1584530700000|2020-03-18 11:25:00|14388.4|14382.4|14388.6|14382.6|14389.6|14383.6|14386.6|14380.6|292
1584531000000|2020-03-18 11:30:00|14388.4|14382.4|14388.3|14382.3|14389|14383|14387.3|14381.3|258
1584531300000|2020-03-18 11:35:00|14388.4|14382.4|14389.3|14383.3|14390.4|14384.4|14388|14382|295
1584531600000|2020-03-18 11:40:00|14389.4|14383.4|14395.1|14389.1|14395.4|14390.9|14389.1|14383.1|245
1584531900000|2020-03-18 11:45:00|14395.3|14389.3|14396.2|14390.2|14398.8|14393.5|14394.2|14389.3|211
1584532200000|2020-03-18 11:50:00|14396.1|14390.1|14388.9|14382.9|14396.4|14390.4|14388.6|14382.6|326
1584532500000|2020-03-18 11:55:00|14389|14383|14392|14386|14392.4|14386.4|14387.7|14381.7|374
1584532800000|2020-03-18 12:00:00|14392.2|14386.2|14393|14387|14394.3|14388.3|14391.7|14385.7|622
1584533100000|2020-03-18 12:05:00|14393.3|14387.3|14396.1|14390.1|14396.4|14390.4|14391.9|14385.9|555
1584533400000|2020-03-18 12:10:00|14396.3|14390.3|14396.3|14390.3|14397.9|14391.9|14395.8|14389.8|567
1584533700000|2020-03-18 12:15:00|14396.4|14390.4|14396.8|14390.8|14397.9|14391.9|14394.6|14388.6|553
1584534000000|2020-03-18 12:20:00|14397.2|14391.2|14397.9|14391.9|14398.4|14392.4|14396.7|14390.7|530
1584534300000|2020-03-18 12:25:00|14397.8|14391.8|14397.4|14391.4|14398.4|14392.4|14396.9|14390.9|240
1584534600000|2020-03-18 12:30:00|14397.3|14391.3|14395.5|14389.5|14398.1|14392.1|14395.5|14389.5|341
1584534900000|2020-03-18 12:35:00|14395.9|14389.9|14398|14392|14398.5|14392.5|14395.3|14389.3|479
1584535200000|2020-03-18 12:40:00|14397.9|14391.9|14403|14397|14403.2|14398.5|14397.1|14391.9|360
1584535500000|2020-03-18 12:45:00|14403.1|14397.1|14401|14395|14403.2|14398.9|14395.6|14389.6|476
1584535800000|2020-03-18 12:50:00|14400.9|14394.9|14404.9|14401.9|14406.5|14402|14400.6|14394.6|379
1584536100000|2020-03-18 12:55:00|14405|14402|14411.4|14408.4|14413|14408.6|14400.5|14394.5|520
1584536400000|2020-03-18 13:00:00|14411.3|14408.3|14408.9|14402.9|14413.2|14408.6|14408.6|14402.6|301
1584536700000|2020-03-18 13:05:00|14408.8|14402.8|14410|14404|14410.2|14404.2|14407.6|14401.6|359
1584537000000|2020-03-18 13:10:00|14409.9|14403.9|14415.7|14409.7|14416.4|14410.4|14407.9|14401.9|346
1584537300000|2020-03-18 13:15:00|14415.6|14409.6|14423.3|14417.3|14423.9|14417.9|14414.1|14408.1|425
1584537600000|2020-03-18 13:20:00|14423.2|14417.2|14426.9|14420.9|14427.9|14423.5|14423.1|14417.1|241
1584537900000|2020-03-18 13:25:00|14427|14421|14430.5|14427.5|14432.4|14427.8|14425.8|14419.8|268
1584538200000|2020-03-18 13:30:00|14430.4|14427.4|14427.1|14421.1|14433.1|14428.5|14424|14418|510
1584538500000|2020-03-18 13:35:00|14426.9|14420.9|14431.8|14425.8|14432.4|14426.4|14426.3|14420.3|549
1584538800000|2020-03-18 13:40:00|14431.9|14425.9|14434.4|14431.4|14435.5|14432.4|14430.7|14425.3|409
1584539100000|2020-03-18 13:45:00|14434.3|14431.3|14439.8|14433.8|14440.1|14436|14434.3|14431.3|457
1584539400000|2020-03-18 13:50:00|14438.4|14435.4|14436.4|14430.4|14443.7|14438.9|14436.1|14430.1|489
1584539700000|2020-03-18 13:55:00|14436.3|14430.3|14425.1|14419.1|14436.3|14430.3|14422.3|14416.3|674
1584540000000|2020-03-18 14:00:00|14425|14419|14410.8|14404.8|14427.3|14421.3|14403.9|14397.9|641
1584540300000|2020-03-18 14:05:00|14411.2|14405.2|14416.7|14410.7|14417.1|14411.1|14395.6|14389.6|624
1584540600000|2020-03-18 14:10:00|14416.6|14410.6|14420|14414|14429.8|14423.8|14413.4|14407.4|668
1584540900000|2020-03-18 14:15:00|14419.8|14413.8|14431.6|14425.6|14432.2|14426.2|14418.7|14412.7|580
1584541200000|2020-03-18 14:20:00|14431.7|14425.7|14438|14432|14439.9|14433.9|14431.5|14425.5|549
1584541500000|2020-03-18 14:25:00|14438.2|14432.2|14429.3|14423.3|14438.9|14432.9|14428.4|14422.4|615
1584541800000|2020-03-18 14:30:00|14429.4|14423.4|14441.4|14435.4|14442.3|14436.3|14429|14423|587
1584542100000|2020-03-18 14:35:00|14441.3|14435.3|14444.9|14438.9|14446.7|14442.3|14439.9|14435.2|476
1584542400000|2020-03-18 14:40:00|14445|14439|14439.2|14433.2|14445.1|14439.1|14432|14426|609
1584542700000|2020-03-18 14:45:00|14439.1|14433.1|14439.7|14433.7|14442.9|14436.9|14437.5|14431.5|685
1584543000000|2020-03-18 14:50:00|14440.1|14434.1|14446.4|14440.4|14447.5|14443|14439.4|14433.4|539
1584543300000|2020-03-18 14:55:00|14446.3|14440.3|14448.8|14445.8|14449.1|14446|14444.4|14438.9|417
1584543600000|2020-03-18 15:00:00|14448.6|14445.6|14451.9|14445.9|14452.1|14447.7|14445.9|14439.9|485
1584543900000|2020-03-18 15:05:00|14452|14446|14450|14444|14452|14447.6|14447.9|14441.9|560
1584544200000|2020-03-18 15:10:00|14450.3|14444.3|14449|14443|14452.7|14447.3|14444.3|14438.3|512
1584544500000|2020-03-18 15:15:00|14449.1|14443.1|14448.4|14442.4|14451.3|14445.3|14443.9|14437.9|669
1584544800000|2020-03-18 15:20:00|14448|14442|14452.3|14446.3|14452.6|14448.3|14444.7|14438.7|634
1584545100000|2020-03-18 15:25:00|14452.4|14446.4|14445.3|14439.3|14452.6|14448.3|14443.2|14437.2|609
1584545400000|2020-03-18 15:30:00|14445.5|14439.5|14443.8|14437.8|14449|14443|14443.1|14437.1|625
1584545700000|2020-03-18 15:35:00|14443.7|14437.7|14448.7|14442.7|14451.1|14445.1|14438.6|14432.6|575
1584546000000|2020-03-18 15:40:00|14448.6|14442.6|14446.1|14440.1|14449|14443|14443.1|14437.1|363
1584546300000|2020-03-18 15:45:00|14446.2|14440.2|14451.2|14445.2|14451.5|14445.5|14445.3|14439.3|374
1584546600000|2020-03-18 15:50:00|14451.3|14445.3|14449.5|14443.5|14455.7|14449.7|14445.3|14439.3|568
1584546900000|2020-03-18 15:55:00|14449.7|14443.7|14455|14449|14456.1|14450.1|14445.3|14439.3|581
1584547200000|2020-03-18 16:00:00|14453.6|14447.6|14456.7|14450.7|14456.8|14451|14452.8|14446.9|551
1584547500000|2020-03-18 16:05:00|14456.5|14450.5|14453.6|14447.6|14456.6|14450.6|14445|14439|532
1584547800000|2020-03-18 16:10:00|14454|14448|14455.1|14449.1|14455.3|14449.3|14449.4|14443.4|715
1584548100000|2020-03-18 16:15:00|14455.2|14449.2|14450.3|14444.3|14456.3|14450.3|14450.2|14444.2|507
1584548400000|2020-03-18 16:20:00|14450.1|14444.1|14450.4|14444.4|14453.9|14447.9|14448|14442|606
1584548700000|2020-03-18 16:25:00|14450.6|14444.6|14451.7|14445.7|14452.4|14446.4|14449.4|14443.4|616
1584549000000|2020-03-18 16:30:00|14451.6|14445.6|14456.8|14450.8|14457.2|14451.2|14449.9|14443.9|554
1584549300000|2020-03-18 16:35:00|14456.6|14450.6|14457.3|14451.3|14459.2|14454.7|14455.9|14449.9|523
1584549600000|2020-03-18 16:40:00|14457.4|14451.4|14457.3|14451.3|14458.5|14452.5|14457|14451|384
1584549900000|2020-03-18 16:45:00|14457.8|14451.8|14459.6|14456.6|14461|14456.6|14456.8|14450.8|303
1584550200000|2020-03-18 16:50:00|14459.5|14456.5|14463.9|14457.9|14464.3|14459.8|14459.1|14455|294
1584550500000|2020-03-18 16:55:00|14463.6|14457.6|14467.1|14461.1|14467.3|14463.1|14462.6|14457.2|470
1584550800000|2020-03-18 17:00:00|14467.2|14461.2|14467.8|14461.8|14468.7|14464.1|14465.1|14460.7|323
1584551100000|2020-03-18 17:05:00|14468.1|14462.1|14463.2|14457.2|14470.1|14465.2|14460.9|14456.1|417
1584551400000|2020-03-18 17:10:00|14463.1|14457.1|14464.4|14458.4|14469.8|14463.8|14461.9|14455.9|517
1584551700000|2020-03-18 17:15:00|14464.3|14458.3|14464.6|14458.6|14468.7|14462.7|14458.5|14452.5|629
1584552000000|2020-03-18 17:20:00|14464.7|14458.7|14465.1|14459.1|14469|14463|14463.8|14457.8|558
1584552300000|2020-03-18 17:25:00|14464.3|14458.3|14462.9|14456.9|14469|14463|14457.8|14451.8|686
1584552600000|2020-03-18 17:30:00|14462.7|14456.7|14464.5|14458.5|14466.8|14460.8|14460.8|14454.8|633
1584552900000|2020-03-18 17:35:00|14464.3|14458.3|14462|14456|14467.4|14461.4|14458.5|14452.5|721
1584553200000|2020-03-18 17:40:00|14461.4|14455.4|14455.8|14449.8|14463.9|14457.9|14454.1|14448|734
1584553500000|2020-03-18 17:45:00|14455.3|14449.3|14452.2|14446.2|14458.5|14452.4|14451.1|14445.1|743
1584553800000|2020-03-18 17:50:00|14452.3|14446.3|14441.4|14435.4|14453|14447|14435.4|14429.4|717
1584554100000|2020-03-18 17:55:00|14441.2|14435.2|14445.4|14439.4|14446.4|14439.9|14440.3|14434.3|364
1584554400000|2020-03-18 18:00:00|14445.2|14439.2|14452.4|14446.4|14453.3|14447.3|14445|14438.3|229
1584554700000|2020-03-18 18:05:00|14452.3|14446.3|14464.6|14458.6|14467.3|14459.4|14451.5|14445.5|352
1584555000000|2020-03-18 18:10:00|14465.3|14459.3|14465.4|14459.4|14467.4|14461.4|14462.2|14456.2|378
1584555300000|2020-03-18 18:15:00|14464.6|14458.6|14465.6|14459.6|14465.6|14459.6|14464|14458|258
1584555600000|2020-03-18 18:20:00|14465|14459|14464.4|14458.4|14467.3|14461.3|14456.1|14450.1|438
1584555900000|2020-03-18 18:25:00|14464.5|14458.5|14457.3|14451.3|14466.5|14460.5|14451|14445|644
1584556200000|2020-03-18 18:30:00|14457.6|14451.6|14464.5|14458.5|14467.5|14461.5|14457|14451|682
1584556500000|2020-03-18 18:35:00|14465.1|14459.1|14467.2|14461.2|14468.6|14462.6|14461.1|14455.1|589
1584556800000|2020-03-18 18:40:00|14467.1|14461.1|14466.5|14460.5|14470.4|14464.4|14465.9|14459.9|644
1584557100000|2020-03-18 18:45:00|14467.8|14461.8|14464.1|14458.1|14469.3|14463.3|14462.7|14456.7|653
1584557400000|2020-03-18 18:50:00|14463.2|14457.2|14446.8|14440.8|14464.6|14458.6|14445.7|14439.7|657
1584557700000|2020-03-18 18:55:00|14445.8|14439.8|14449.8|14443.8|14454.4|14448.4|14443.1|14437.1|564
1584558000000|2020-03-18 19:00:00|14449.2|14443.2|14462.9|14456.9|14462.9|14456.9|14445.6|14439.6|729
1584558300000|2020-03-18 19:05:00|14461.9|14455.9|14468.1|14462.1|14468.6|14462.6|14459.3|14453.3|556
1584558600000|2020-03-18 19:10:00|14468|14462|14462.5|14456.5|14469.3|14463.3|14456.2|14450.2|516
1584558900000|2020-03-18 19:15:00|14462.4|14456.4|14456.8|14450.8|14465.3|14459.3|14455.6|14449.6|638
1584559200000|2020-03-18 19:20:00|14457.1|14451.1|14456.7|14450.7|14461.8|14455.8|14452.1|14446.1|769
1584559500000|2020-03-18 19:25:00|14457|14449.8|14451.6|14445.6|14457|14450.6|14448.2|14442.2|715
1584559800000|2020-03-18 19:30:00|14451.3|14445.3|14439.5|14433.5|14452.5|14446.5|14437.2|14431.2|630
1584560100000|2020-03-18 19:35:00|14439.6|14433.6|14451.4|14445.4|14452.5|14446.2|14439.4|14433.4|649
1584560400000|2020-03-18 19:40:00|14451.6|14445.6|14451.8|14445.1|14456.6|14450.6|14447.3|14439.7|678
1584560700000|2020-03-18 19:45:00|14451.6|14444.7|14451.4|14445.4|14454.5|14447.2|14445|14439|668
1584561000000|2020-03-18 19:50:00|14451.1|14445.1|14442.7|14436.5|14465.1|14459.1|14441.5|14435.5|678
1584561300000|2020-03-18 19:55:00|14442.9|14436.1|14435.7|14429.7|14444.5|14437|14433.2|14424.7|609
1584561600000|2020-03-18 20:00:00|14435.2|14429.2|14438.8|14431.6|14440.7|14433.1|14434.7|14425.4|297
1584561900000|2020-03-18 20:05:00|14438.7|14431|14427.1|14421.1|14441.2|14432.5|14426.4|14418.8|265
1584562200000|2020-03-18 20:10:00|14428.3|14422.3|14426.4|14420.4|14430|14423.3|14426.4|14417|254
1584562500000|2020-03-18 20:15:00|14427.5|14421.5|14430.8|14422.5|14431|14423.8|14426.4|14418.5|231
1584562800000|2020-03-18 20:20:00|14430.1|14421.9|14435.4|14429.4|14435.9|14429.5|14428.5|14418.9|123
1584563100000|2020-03-18 20:25:00|14433.8|14427.8|14432|14425.3|14435.5|14429.5|14430.5|14422.9|122
1584563400000|2020-03-18 20:30:00|14431.2|14425.2|14428.7|14422.7|14432.8|14425.6|14428.6|14418.9|137
1584563700000|2020-03-18 20:35:00|14428.8|14422.8|14429.6|14423.6|14431.6|14423.7|14428.5|14421.8|114
1584564000000|2020-03-18 20:40:00|14430.8|14422.3|14434.2|14422.6|14434.7|14423.6|14427.7|14417.8|157
1584564300000|2020-03-18 20:45:00|14430.2|14422.9|14430|14422.8|14435|14424|14429.6|14421.2|183
1584564600000|2020-03-18 20:50:00|14429.8|14423.3|14430.2|14422.8|14434.9|14423.7|14429.5|14410.3|196
1584564900000|2020-03-18 20:55:00|14430.4|14422|14462.7|14417.3|14462.7|14425.3|14429.4|14403.2|148
1584565200000|2020-03-18 21:00:00|14462.8|14417|14468.9|14419.6|14470.1|14430.7|14457.7|14416.3|32
1584565500000|2020-03-18 21:05:00|14466.1|14422.6|14457.7|14430.7|14481.7|14432.5|14432.6|14405.6|72
1584565800000|2020-03-18 21:10:00|14458.4|14431.4|14458.4|14431.4|14459.1|14432.1|14432.6|14405.6|58
1584566100000|2020-03-18 21:15:00|14432.6|14405.6|14457.5|14430.5|14458.5|14431.5|14432.6|14405.6|58
1584566400000|2020-03-18 21:20:00|14458.1|14431.1|14457.5|14430.5|14458.6|14431.6|14456.8|14429.8|70
1584566700000|2020-03-18 21:25:00|14457.3|14430.3|14457.5|14430.5|14459.8|14432.8|14456.8|14429.8|66
1584567000000|2020-03-18 21:30:00|14460.3|14433.3|14458.1|14431.1|14461.8|14434.8|14457.5|14430.5|80
1584567300000|2020-03-18 21:35:00|14461.1|14434.1|14461|14434|14461.2|14434.2|14441.4|14417.5|91
1584567600000|2020-03-18 21:40:00|14457|14430|14461|14434|14461|14434|14456.1|14429.1|74
1584567900000|2020-03-18 21:45:00|14459.2|14432.2|14455.7|14428.7|14459.2|14432.2|14454.7|14427.7|82
1584568200000|2020-03-18 21:50:00|14457.9|14430.9|14458|14431|14458.4|14431.4|14454.8|14427.8|115
1584568500000|2020-03-18 21:55:00|14455.6|14428.6|14457.5|14430.5|14458.4|14431.4|14455|14428|86
1584568800000|2020-03-18 22:00:00|14452.9|14435|14453.8|14426.8|14459.7|14437.5|14447.9|14420.9|276
1584569100000|2020-03-18 22:05:00|14454.1|14427.1|14456.3|14429.3|14468.4|14441.4|14442.9|14415.9|302
1584569400000|2020-03-18 22:10:00|14457.2|14430.2|14440.2|14414|14457.7|14430.7|14438.5|14413.6|135
1584569700000|2020-03-18 22:15:00|14444|14418|14433.1|14421.6|14452.9|14425.9|14429.9|14413.4|184
1584570000000|2020-03-18 22:20:00|14434.9|14421.8|14430.4|14422.1|14452.8|14425.8|14430.2|14415|99
1584570300000|2020-03-18 22:25:00|14431|14421.9|14432.2|14418.4|14452.9|14425.9|14430.6|14416.1|62
1584570600000|2020-03-18 22:30:00|14432|14422.7|14432.5|14418.1|14452.9|14425.9|14432|14416.1|62
1584570900000|2020-03-18 22:35:00|14437|14422|14438.5|14423.9|14449.3|14435.7|14431.8|14416.1|304
1584571200000|2020-03-18 22:40:00|14437|14421.3|14439.8|14428.9|14449.8|14436.5|14432.6|14418.6|265
1584571500000|2020-03-18 22:45:00|14441|14428|14429.5|14423.3|14442.2|14432.7|14428.9|14417.6|333
1584571800000|2020-03-18 22:50:00|14430.3|14423.7|14402.9|14396.9|14451.5|14434|14402.9|14388.5|468
1584572100000|2020-03-18 22:55:00|14403.2|14396.5|14403.3|14395.7|14412|14400.4|14400|14389.2|513
1584572400000|2020-03-18 23:00:00|14402.6|14396.2|14434.2|14407.2|14446.6|14419.6|14401.4|14386.4|520
1584572700000|2020-03-18 23:05:00|14425.8|14403.1|14411.9|14392.2|14433.6|14409.7|14404.4|14391|447
1584573000000|2020-03-18 23:10:00|14411|14393|14413.1|14406.1|14429.9|14408.3|14403|14390.6|419
1584573300000|2020-03-18 23:15:00|14415.2|14406.5|14409.6|14403.6|14419.7|14407.5|14406.4|14395.8|334
1584573600000|2020-03-18 23:20:00|14410.6|14403.4|14408.6|14401.4|14418.9|14408.5|14406.6|14395.8|450
1584573900000|2020-03-18 23:25:00|14410.3|14400.2|14414.1|14402.2|14418|14407.3|14406.4|14391.7|228
1584574200000|2020-03-18 23:30:00|14416.2|14402.6|14407|14401|14419.6|14406.5|14406.1|14398.1|219
1584574500000|2020-03-18 23:35:00|14406.6|14400.6|14389|14383|14406.9|14400.6|14388|14380.4|404
1584574800000|2020-03-18 23:40:00|14389.1|14383.1|14386.6|14380.6|14405.9|14391.7|14386.3|14379|410
1584575100000|2020-03-18 23:45:00|14386.9|14380.9|14395.5|14389.5|14402.1|14392.4|14386.1|14377.8|512
1584575400000|2020-03-18 23:50:00|14396.1|14390|14393.2|14387.2|14400|14390.4|14387.3|14381.1|418
1584575700000|2020-03-18 23:55:00|14393.3|14387.3|14400|14391|14400.9|14394.3|14389.7|14383.7|481
1584576000000|2020-03-19 00:00:00|14400.8|14386.6|14397.4|14391.4|14400.8|14392.7|14391.3|14383.6|498
1584576300000|2020-03-19 00:05:00|14397.9|14389.5|14445.6|14434.4|14453.1|14434.4|14395.5|14388.7|527
1584576600000|2020-03-19 00:10:00|14445.4|14435.9|14415.1|14409.1|14449.8|14436.6|14403.5|14390|417
1584576900000|2020-03-19 00:15:00|14415.2|14409.2|14426.7|14417.8|14426.7|14419|14412.1|14405.9|422
1584577200000|2020-03-19 00:20:00|14426.9|14416.1|14440.2|14433.5|14450.4|14442.4|14426.1|14416.1|502
1584577500000|2020-03-19 00:25:00|14440.1|14432.7|14449.9|14443.9|14451.9|14444.3|14437.4|14426.7|280
1584577800000|2020-03-19 00:30:00|14451|14442.4|14444|14438|14451|14443.8|14436.2|14426.8|484
1584578100000|2020-03-19 00:35:00|14444.1|14438.1|14449|14435.7|14451.6|14444.1|14437.8|14431.8|467
1584578400000|2020-03-19 00:40:00|14444.9|14437.4|14451|14445|14451.2|14445.2|14442.5|14434.4|457
1584578700000|2020-03-19 00:45:00|14450.8|14444.8|14457.2|14451.2|14457.7|14451.7|14440.5|14434.5|437
1584579000000|2020-03-19 00:50:00|14457.3|14451.3|14457.9|14451.9|14463.7|14457.7|14456.3|14450.3|437
1584579300000|2020-03-19 00:55:00|14457.8|14451.8|14466.3|14460.3|14470.3|14464.3|14457.8|14451.8|510
1584579600000|2020-03-19 01:00:00|14466.5|14460.5|14462.4|14456.4|14469.9|14463.9|14462.4|14456.4|509
1584579900000|2020-03-19 01:05:00|14463.3|14457.3|14470|14464|14470|14464|14462.9|14456.9|353
1584580200000|2020-03-19 01:10:00|14469.7|14463.7|14462.2|14456.2|14470.3|14464.3|14460.8|14454.8|370
1584580500000|2020-03-19 01:15:00|14462.3|14456.3|14466.8|14460.8|14469.3|14463.3|14458.5|14452.4|448
1584580800000|2020-03-19 01:20:00|14467|14461|14455.6|14449.6|14467.6|14461.6|14454.7|14448.7|437
1584581100000|2020-03-19 01:25:00|14455.7|14449.7|14451.3|14445.3|14460.9|14454.9|14449.5|14443.5|427
1584581400000|2020-03-19 01:30:00|14451.5|14445.5|14449.5|14443.5|14451.5|14445.5|14445.7|14441.1|262
1584581700000|2020-03-19 01:35:00|14450.1|14444.1|14466|14460|14470.4|14464.4|14448.9|14443.4|396
1584582000000|2020-03-19 01:40:00|14465.9|14459.9|14470|14464|14472.5|14466.5|14464.2|14459.5|443
1584582300000|2020-03-19 01:45:00|14470.1|14464.1|14465.8|14459.8|14471.9|14465.9|14465.8|14459.8|407
1584582600000|2020-03-19 01:50:00|14465.9|14459.9|14473.4|14467.4|14473.9|14468.4|14463.7|14457.7|385
1584582900000|2020-03-19 01:55:00|14473.1|14467.1|14500.8|14494.8|14501.6|14495.6|14471.7|14467|537
1584583200000|2020-03-19 02:00:00|14501.2|14495.2|14488.7|14482.7|14505.6|14499.6|14488.7|14481|655
1584583500000|2020-03-19 02:05:00|14488.4|14482.4|14487.9|14481.8|14501.7|14495.7|14477.6|14471.6|546
1584583800000|2020-03-19 02:10:00|14488.3|14481.9|14499.4|14493.4|14500.8|14494.8|14488.1|14481.7|580
1584584100000|2020-03-19 02:15:00|14498.9|14492.9|14501.9|14495.9|14503.9|14497.9|14496.6|14490.6|487
1584584400000|2020-03-19 02:20:00|14502|14496|14490.7|14484.2|14502.1|14496.1|14483.7|14476.7|514
1584584700000|2020-03-19 02:25:00|14490.8|14484.8|14474.7|14467.9|14490.8|14484.8|14467.2|14460|493
1584585000000|2020-03-19 02:30:00|14474.6|14468.4|14484|14475.8|14488.8|14479.9|14470|14460.7|313
1584585300000|2020-03-19 02:35:00|14483.8|14476.6|14491|14485|14493.8|14486.6|14483|14476.3|297
1584585600000|2020-03-19 02:40:00|14491.2|14484.9|14487.5|14481.2|14491.3|14485.2|14481|14475|250
1584585900000|2020-03-19 02:45:00|14487.7|14481.3|14489.2|14483.2|14490.7|14484.7|14485.3|14479.3|187
1584586200000|2020-03-19 02:50:00|14489.3|14483.3|14487.4|14481.4|14489.6|14483.6|14486.5|14480.5|248
1584586500000|2020-03-19 02:55:00|14487.5|14481.5|14521.9|14515.9|14522.1|14516.7|14487.1|14481.1|310
1584586800000|2020-03-19 03:00:00|14522.1|14516.1|14533.4|14527.4|14535|14530.7|14520.7|14515.9|308
1584587100000|2020-03-19 03:05:00|14533.3|14527.3|14520.3|14514.3|14533.3|14527.3|14517.8|14511.8|240
1584587400000|2020-03-19 03:10:00|14520.4|14514.4|14521.3|14515.3|14521.4|14515.4|14512.8|14508.2|254
1584587700000|2020-03-19 03:15:00|14521.2|14515.2|14533|14526.6|14535.2|14529.2|14521.1|14515.1|188
1584588000000|2020-03-19 03:20:00|14533.6|14527.6|14536.7|14530.7|14546.7|14539.7|14531.4|14525.4|335
1584588300000|2020-03-19 03:25:00|14536.6|14530.6|14543.6|14537.6|14547.1|14542.3|14536|14530|322
1584588600000|2020-03-19 03:30:00|14543.5|14537.5|14522.4|14514.8|14546.9|14540.9|14515.3|14509.3|502
1584588900000|2020-03-19 03:35:00|14521.1|14515.1|14509.1|14484.2|14529.5|14523.5|14490.8|14475.5|560
1584589200000|2020-03-19 03:40:00|14508|14482.6|14504.2|14498.2|14545.1|14522|14494.3|14481.8|686
1584589500000|2020-03-19 03:45:00|14504.1|14498.1|14504|14498|14508.1|14502.1|14503|14497|345
1584589800000|2020-03-19 03:50:00|14504.1|14498.1|14519.2|14513.2|14519.2|14513.2|14501.9|14495.9|431
1584590100000|2020-03-19 03:55:00|14518.9|14512.9|14526.5|14520.5|14531.1|14525.1|14518|14512|390
1584590400000|2020-03-19 04:00:00|14526.6|14520.6|14519|14513|14527|14520.8|14511.5|14505.5|478
1584590700000|2020-03-19 04:05:00|14519.3|14513.3|14516.7|14510.7|14521.9|14515.9|14515.2|14509.2|387
1584591000000|2020-03-19 04:10:00|14518.2|14512.2|14532.1|14526.1|14533.3|14527.4|14514.7|14508.7|323
1584591300000|2020-03-19 04:15:00|14532|14526|14541.2|14535.2|14541.7|14535.7|14530|14524|281
1584591600000|2020-03-19 04:20:00|14541.1|14535.1|14541.1|14535.1|14547.5|14541.5|14535.1|14529.1|293
1584591900000|2020-03-19 04:25:00|14544.9|14538.9|14542.3|14536.3|14546.9|14540.9|14536.7|14530.7|227
1584592200000|2020-03-19 04:30:00|14542|14536|14533.9|14527.9|14542.3|14536.3|14533.2|14526.5|231
1584592500000|2020-03-19 04:35:00|14534.2|14528.2|14534.7|14528.7|14538.4|14532.4|14530.8|14524.8|239
1584592800000|2020-03-19 04:40:00|14534.8|14528.8|14540.8|14534.8|14543|14537|14533.3|14526.6|289
1584593100000|2020-03-19 04:45:00|14540.7|14534.7|14542.2|14536.2|14542.8|14536.8|14534.6|14528.6|336
1584593400000|2020-03-19 04:50:00|14542|14536|14541.7|14535.7|14543.4|14537.4|14538.1|14532|344
1584593700000|2020-03-19 04:55:00|14541.8|14535.8|14541.6|14535.6|14542.9|14536.9|14533.7|14528.5|329
1584594000000|2020-03-19 05:00:00|14541.5|14535.5|14533|14527|14541.6|14535.6|14531.8|14525.8|392
1584594300000|2020-03-19 05:05:00|14532.9|14526.9|14533.1|14527.1|14537.8|14531.8|14530.9|14524.9|361
1584594600000|2020-03-19 05:10:00|14533.2|14527.2|14531.7|14525.7|14537|14531|14527.6|14521.6|367
1584594900000|2020-03-19 05:15:00|14531.8|14525.8|14534.6|14528.6|14534.8|14528.8|14530.2|14524.2|229
1584595200000|2020-03-19 05:20:00|14534.5|14528.5|14534|14528|14539.4|14533.4|14532.6|14526.6|363
1584595500000|2020-03-19 05:25:00|14533.5|14527.5|14547.3|14541.3|14548.2|14542.2|14531.8|14525.8|410
1584595800000|2020-03-19 05:30:00|14547|14541|14547.5|14541.5|14549.1|14543.1|14544.8|14538.8|296
1584596100000|2020-03-19 05:35:00|14548|14542|14544.3|14538.3|14548.3|14542.3|14538.8|14532.8|394
1584596400000|2020-03-19 05:40:00|14544.5|14538.5|14542.8|14536.8|14549|14543|14539.1|14533.1|314
1584596700000|2020-03-19 05:45:00|14542.6|14536.6|14541.8|14535.8|14544|14538|14534.2|14528.2|421
1584597000000|2020-03-19 05:50:00|14541.9|14535.9|14536|14530|14543.6|14537.6|14529.8|14523.8|336
1584597300000|2020-03-19 05:55:00|14536.2|14530.2|14546.5|14540.5|14547.1|14540.8|14536.1|14530.1|310
1584597600000|2020-03-19 06:00:00|14546.4|14540.4|14534.6|14527.5|14547.3|14541.3|14533.5|14526.9|418
1584597900000|2020-03-19 06:05:00|14534.2|14527.7|14514.4|14508.4|14535.6|14528.2|14498.4|14491.4|504
1584598200000|2020-03-19 06:10:00|14514.6|14508.6|14509.5|14503.5|14522.8|14516.8|14506.9|14500.9|423
1584598500000|2020-03-19 06:15:00|14509.4|14503.4|14480.6|14474.6|14509.7|14503.7|14473.2|14467.2|588
1584598800000|2020-03-19 06:20:00|14480.8|14474.8|14482.1|14476.1|14487.6|14481.6|14478.1|14472.1|463
1584599100000|2020-03-19 06:25:00|14482|14476|14486.7|14480.7|14491.8|14485.8|14481.4|14475.4|425
1584599400000|2020-03-19 06:30:00|14486.8|14480.8|14486.6|14480.6|14492.7|14486.7|14484.2|14478.2|300
1584599700000|2020-03-19 06:35:00|14486.5|14480.5|14477|14471|14486.6|14480.6|14471.2|14465.6|481
1584600000000|2020-03-19 06:40:00|14477.1|14471.1|14478.3|14472.3|14479.8|14473.8|14473.1|14467.1|465
1584600300000|2020-03-19 06:45:00|14478.4|14472.4|14471.4|14465.4|14479.7|14473.7|14467.2|14462.3|380
1584600600000|2020-03-19 06:50:00|14471.3|14465.3|14470.3|14464.3|14477.9|14471.9|14469.5|14463.5|445
1584600900000|2020-03-19 06:55:00|14470.4|14464.4|14473.6|14467.6|14474.9|14468.9|14469.3|14463.3|292
1584601200000|2020-03-19 07:00:00|14473.5|14467.5|14474.3|14468.3|14476.3|14470.3|14472.1|14466.1|412
1584601500000|2020-03-19 07:05:00|14474.2|14468.2|14515.2|14492.9|14515.2|14503.5|14473.9|14467.7|555
1584601800000|2020-03-19 07:10:00|14515.8|14493.1|14504.3|14496.3|14515.8|14508.9|14494.9|14488.9|636
1584602100000|2020-03-19 07:15:00|14504.1|14496.6|14518.2|14512.2|14523.3|14517.3|14501.4|14494.5|644
1584602400000|2020-03-19 07:20:00|14518.4|14512.4|14495.1|14486.1|14518.8|14512.8|14490.1|14483.9|729
1584602700000|2020-03-19 07:25:00|14495.4|14486|14498.3|14491.9|14502.1|14495|14494.4|14486|649
1584603000000|2020-03-19 07:30:00|14498.4|14492.1|14519.1|14513.1|14520.5|14513.6|14497.9|14491.4|544
1584603300000|2020-03-19 07:35:00|14519|14513|14523.6|14517.6|14525.6|14519.6|14514.1|14506.2|519
1584603600000|2020-03-19 07:40:00|14524.4|14518.2|14501.9|14495.6|14525.4|14519.4|14499.3|14492.4|690
1584603900000|2020-03-19 07:45:00|14502.2|14495.9|14502.2|14496.2|14503.9|14497.1|14495.3|14489.3|644
1584604200000|2020-03-19 07:50:00|14502.3|14496.1|14515.1|14509.1|14520.8|14514.8|14501.1|14495.1|558
1584604500000|2020-03-19 07:55:00|14515.3|14509.3|14512.2|14506.2|14518|14512|14509.9|14503.9|498
1584604800000|2020-03-19 08:00:00|14512.3|14506.3|14489|14483|14512.3|14506.3|14488.5|14482.5|522
1584605100000|2020-03-19 08:05:00|14489.2|14483.2|14501.4|14495.2|14504.6|14497.3|14488.5|14482.5|377
1584605400000|2020-03-19 08:10:00|14503.2|14495.5|14512.9|14506.9|14513.7|14507.7|14493.8|14487|567
1584605700000|2020-03-19 08:15:00|14513|14507|14492.8|14486.8|14513|14507|14490.5|14484.5|475
1584606000000|2020-03-19 08:20:00|14492.9|14486.9|14496|14488.6|14500.2|14493|14492.8|14486.8|598
1584606300000|2020-03-19 08:25:00|14495.8|14488.8|14485.4|14477.7|14498.1|14491.7|14481.9|14474.3|544
1584606600000|2020-03-19 08:30:00|14486.3|14478|14481.1|14475.1|14488|14480.9|14480.6|14474.6|464
1584606900000|2020-03-19 08:35:00|14481.2|14475.2|14486.7|14480.7|14487.5|14481.5|14480.8|14474.8|440
1584607200000|2020-03-19 08:40:00|14486.8|14480.5|14483.5|14477.3|14499|14489.7|14483|14476.5|582
1584607500000|2020-03-19 08:45:00|14483.3|14477.4|14485.2|14479.2|14487.4|14481.4|14482.9|14476.9|354
1584607800000|2020-03-19 08:50:00|14485.1|14479.1|14488.1|14482.1|14494.7|14488.7|14482.2|14476.2|539
1584608100000|2020-03-19 08:55:00|14488.2|14482.2|14486.5|14480|14489.4|14482.7|14478.1|14471.9|545
1584608400000|2020-03-19 09:00:00|14486.6|14480.4|14487.8|14479.9|14495.9|14489.9|14483.4|14475.3|666
1584608700000|2020-03-19 09:05:00|14488|14479.8|14475.8|14469.8|14488.3|14479.9|14472.6|14466.3|511
1584609000000|2020-03-19 09:10:00|14475.9|14469.9|14471.1|14465.1|14475.9|14469.9|14471.1|14465.1|456
1584609300000|2020-03-19 09:15:00|14471.2|14465.2|14469.9|14463.9|14471.5|14465.5|14468.9|14462.9|432
1584609600000|2020-03-19 09:20:00|14469.8|14463.8|14470.5|14464.5|14470.6|14464.6|14465.7|14461.2|374
1584609900000|2020-03-19 09:25:00|14470.6|14464.6|14484.7|14478.7|14490.9|14484.9|14470.6|14464.6|615
1584610200000|2020-03-19 09:30:00|14484.8|14478.8|14485|14479|14489.9|14484.7|14483.2|14478.5|457
1584610500000|2020-03-19 09:35:00|14483.5|14480.5|14493.7|14487.7|14497.2|14490.4|14483.5|14479|598
1584610800000|2020-03-19 09:40:00|14493.2|14487.2|14493.8|14487.8|14500.2|14494.2|14491.9|14485.9|412
1584611100000|2020-03-19 09:45:00|14493.9|14487.9|14494.8|14488.8|14495.4|14489.4|14490.7|14484.7|323
1584611400000|2020-03-19 09:50:00|14495.3|14489.3|14493.5|14487.5|14495.5|14489.5|14491.5|14485.5|331
1584611700000|2020-03-19 09:55:00|14493.6|14487.6|14496.2|14490.2|14496.5|14490.5|14490.5|14484.5|267
1584612000000|2020-03-19 10:00:00|14496|14490|14496.5|14490.5|14501.1|14495.1|14491.2|14485.2|597
1584612300000|2020-03-19 10:05:00|14496.6|14490.6|14495.9|14489.9|14498.4|14492.4|14493.4|14487.4|534
1584612600000|2020-03-19 10:10:00|14496.3|14490.3|14499.3|14493.3|14501.4|14495.4|14495.7|14489.7|458
1584612900000|2020-03-19 10:15:00|14499.4|14493.4|14506.1|14500.1|14506.2|14500.2|14498.1|14492.1|486
1584613200000|2020-03-19 10:20:00|14506.3|14500.3|14503.2|14497.2|14506.7|14500.7|14501.5|14495.5|503
1584613500000|2020-03-19 10:25:00|14502.9|14496.9|14510.9|14504.9|14511|14505|14502.1|14496.1|292
1584613800000|2020-03-19 10:30:00|14510.6|14504.6|14507.1|14501.1|14511.3|14505.3|14505.8|14499.8|571
1584614100000|2020-03-19 10:35:00|14507|14501|14506.6|14500.6|14507.3|14501.3|14505|14499|504
1584614400000|2020-03-19 10:40:00|14506.7|14500.7|14506.2|14500.2|14507.2|14501.2|14505.3|14499.3|410
1584614700000|2020-03-19 10:45:00|14506.1|14500.1|14511.3|14505.3|14512.3|14506.3|14504.1|14498.1|479
1584615000000|2020-03-19 10:50:00|14511.4|14505.4|14510.7|14504.7|14512.3|14506.3|14509.6|14503.6|369
1584615300000|2020-03-19 10:55:00|14510.6|14504.6|14523.1|14517.1|14523.8|14517.8|14510.3|14504.3|367
1584615600000|2020-03-19 11:00:00|14526.3|14520.3|14529.5|14523.5|14536.6|14530.6|14525|14519|430
1584615900000|2020-03-19 11:05:00|14529.4|14523.4|14525.8|14519.8|14530.2|14524.2|14524.8|14518.8|373
1584616200000|2020-03-19 11:10:00|14525.7|14519.7|14536.4|14530.4|14536.8|14530.8|14525.6|14519.6|465
1584616500000|2020-03-19 11:15:00|14536.3|14530.3|14537.1|14531.1|14537.2|14531.5|14528.2|14522.2|455
1584616800000|2020-03-19 11:20:00|14537.2|14531.2|14537.1|14531.1|14537.2|14531.9|14531.8|14525.8|374
1584617100000|2020-03-19 11:25:00|14536.8|14530.8|14544.1|14538.1|14546.3|14541.2|14536|14530|418
1584617400000|2020-03-19 11:30:00|14544.3|14538.3|14548.5|14542.5|14549.2|14543.3|14538.7|14532.7|451
1584617700000|2020-03-19 11:35:00|14548.4|14542.4|14545.3|14539.3|14552|14547.4|14542.1|14536.1|429
1584618000000|2020-03-19 11:40:00|14545.6|14539.6|14550.3|14544.3|14551.4|14545.3|14545.2|14536.8|589
1584618300000|2020-03-19 11:45:00|14550.5|14544.5|14553.8|14547.8|14554.4|14548.4|14549.7|14543.7|426
1584618600000|2020-03-19 11:50:00|14553.9|14547.9|14552.6|14546|14554.5|14548.5|14547.4|14536.5|588
1584618900000|2020-03-19 11:55:00|14553|14546.5|14553.5|14547.5|14557.3|14551.3|14552.4|14545.2|489
1584619200000|2020-03-19 12:00:00|14553.8|14547.8|14560.3|14554.3|14562|14556|14552.9|14547.8|648
1584619500000|2020-03-19 12:05:00|14560.1|14554.1|14558.5|14552.5|14560.9|14554.9|14556|14549|808
1584619800000|2020-03-19 12:10:00|14557.5|14551.4|14557.1|14551.1|14558.9|14552.8|14555.7|14549.4|622
1584620100000|2020-03-19 12:15:00|14556.9|14550.9|14560.2|14554.2|14560.9|14554.9|14556.9|14550|600
1584620400000|2020-03-19 12:20:00|14560.1|14554.1|14568|14562|14571.2|14565.2|14559.4|14553.4|598
1584620700000|2020-03-19 12:25:00|14568.2|14561.6|14569.8|14561.1|14570|14563|14566.2|14560.2|362
1584621000000|2020-03-19 12:30:00|14569.7|14561.6|14564.5|14554.3|14570.2|14563.1|14560.6|14552.6|371
1584621300000|2020-03-19 12:35:00|14565.4|14554.2|14562.8|14552.2|14566|14558.9|14561.3|14551.8|787
1584621600000|2020-03-19 12:40:00|14562.5|14552.4|14546.1|14519.1|14563.9|14552.7|14536.7|14509.7|671
1584621900000|2020-03-19 12:45:00|14547.1|14520.1|14535.9|14529.4|14558.7|14547.4|14535.3|14516.6|677
1584622200000|2020-03-19 12:50:00|14535.7|14529.5|14525.8|14519.8|14540.7|14531.7|14521.5|14507.7|761
1584622500000|2020-03-19 12:55:00|14526|14520|14520.5|14510.1|14527.1|14520.1|14482.5|14461.3|747
1584622800000|2020-03-19 13:00:00|14518.9|14509.4|14488.2|14471.1|14521.6|14515.4|14464.3|14458.3|776
1584623100000|2020-03-19 13:05:00|14492.2|14465.2|14502.3|14496|14510.8|14499.9|14486.2|14461.6|766
1584623400000|2020-03-19 13:10:00|14502.9|14495.7|14486.2|14480.2|14504.1|14496.9|14484.3|14472.8|731
1584623700000|2020-03-19 13:15:00|14486|14480|14486.7|14480.7|14493.4|14483.5|14476.5|14467.9|673
1584624000000|2020-03-19 13:20:00|14486.3|14480.3|14449.5|14437.8|14487.8|14481.6|14448.1|14427.5|728
1584624300000|2020-03-19 13:25:00|14450.3|14436.6|14466.2|14455.8|14480.9|14457.9|14448.4|14429.5|736
1584624600000|2020-03-19 13:30:00|14466.7|14456.5|14469.9|14451.1|14494.8|14484.5|14450.1|14438.3|814
1584624900000|2020-03-19 13:35:00|14470.2|14451.8|14474.5|14466.8|14476.4|14470.4|14465.4|14450.2|743
1584625200000|2020-03-19 13:40:00|14474.4|14461.1|14477.1|14467.4|14478|14467.5|14471.8|14453.8|507
1584625500000|2020-03-19 13:45:00|14474.6|14465.3|14475.7|14468.2|14477.8|14470.6|14472.1|14460.8|584
1584625800000|2020-03-19 13:50:00|14474.4|14468|14474.9|14468.9|14477.3|14471.3|14472.8|14464.6|668
1584626100000|2020-03-19 13:55:00|14476|14470|14471.7|14459.5|14476.7|14470.7|14461.2|14453.2|568
1584626400000|2020-03-19 14:00:00|14471.6|14457.2|14466.4|14459.2|14477.6|14467.8|14449.9|14431.8|741
1584626700000|2020-03-19 14:05:00|14467.6|14460.7|14469.2|14455.8|14478.9|14462.5|14464.1|14446.8|831
1584627000000|2020-03-19 14:10:00|14469.4|14457.8|14468.6|14451.7|14478.5|14468.9|14461.7|14447|794
1584627300000|2020-03-19 14:15:00|14469.4|14452.4|14463|14453.9|14476.9|14462.4|14461.6|14447.1|803
1584627600000|2020-03-19 14:20:00|14461.8|14452.8|14464.4|14458.4|14469.7|14460|14457.6|14448.6|833
1584627900000|2020-03-19 14:25:00|14465.1|14459.1|14458.6|14449.5|14468.8|14462.5|14454.2|14447.4|826
1584628200000|2020-03-19 14:30:00|14459.7|14449.3|14454.5|14448.3|14461.4|14454.5|14452.1|14445.9|836
1584628500000|2020-03-19 14:35:00|14454.4|14448.2|14463.9|14456.9|14464.1|14457.8|14453|14446.2|682
1584628800000|2020-03-19 14:40:00|14463.7|14457|14461|14451.2|14466.8|14457.8|14457.9|14448.9|745
1584629100000|2020-03-19 14:45:00|14459.9|14451.5|14460.7|14452.6|14470.1|14464.1|14458.7|14450.5|668
1584629400000|2020-03-19 14:50:00|14461|14452.5|14462.8|14456.8|14468.5|14462.3|14454.7|14447.8|828
1584629700000|2020-03-19 14:55:00|14462.7|14456.7|14460.3|14450.3|14467.7|14460.2|14457.8|14449.4|793
1584630000000|2020-03-19 15:00:00|14462.3|14451.3|14462.9|14455.2|14464.9|14457.7|14457.2|14450|841
1584630300000|2020-03-19 15:05:00|14462.5|14454.3|14458.6|14452.6|14464.4|14456.3|14457|14450.1|856
1584630600000|2020-03-19 15:10:00|14461.3|14452.7|14462.4|14454|14467.3|14458.2|14455.4|14449.2|822
1584630900000|2020-03-19 15:15:00|14461.9|14453.7|14461.7|14455.7|14466.4|14459.7|14456.5|14450.5|667
1584631200000|2020-03-19 15:20:00|14461.8|14455.8|14465.3|14459.3|14467.7|14460.8|14460.3|14454.3|785
1584631500000|2020-03-19 15:25:00|14466.2|14460.2|14458.1|14452.1|14468.1|14461.1|14457.6|14451.6|771
1584631800000|2020-03-19 15:30:00|14458|14452|14450.1|14444.1|14461|14455|14447.8|14441.8|652
1584632100000|2020-03-19 15:35:00|14449.3|14443.3|14452.5|14446.5|14461.6|14454.2|14445.8|14439.8|746
1584632400000|2020-03-19 15:40:00|14452.6|14446.6|14453|14446.1|14458.8|14452.5|14450.6|14444.1|824
1584632700000|2020-03-19 15:45:00|14452.9|14446.5|14472.4|14464.2|14475.4|14467.9|14448.6|14442.6|777
1584633000000|2020-03-19 15:50:00|14471.2|14465|14466.6|14457.6|14475.1|14468.6|14462.4|14445|711
1584633300000|2020-03-19 15:55:00|14466.4|14455.5|14500.1|14494.1|14501.5|14495.5|14463.6|14453.2|619
1584633600000|2020-03-19 16:00:00|14500.4|14494.4|14504.2|14493.8|14506.4|14500.4|14494.8|14488.3|712
1584633900000|2020-03-19 16:05:00|14503.7|14494|14503.9|14497.5|14505.2|14498.1|14494.2|14487.8|665
1584634200000|2020-03-19 16:10:00|14504.4|14497.3|14505|14498.7|14507.7|14501.7|14499.3|14491.2|714
1584634500000|2020-03-19 16:15:00|14504.6|14498.6|14506.3|14499.1|14509.7|14502|14502.6|14494|713
1584634800000|2020-03-19 16:20:00|14506.2|14498.7|14504.9|14498.9|14508.4|14501.6|14502.8|14494.4|691
1584635100000|2020-03-19 16:25:00|14504.5|14498.5|14505.5|14499.5|14509.5|14502.7|14497.2|14472.6|580
1584635400000|2020-03-19 16:30:00|14506.1|14500.1|14507.3|14501.3|14508.8|14502.6|14503.3|14496.4|728
1584635700000|2020-03-19 16:35:00|14507.2|14501.2|14512.1|14506.1|14513.8|14506.3|14494.3|14474|698
1584636000000|2020-03-19 16:40:00|14512|14506|14510.2|14501.2|14512.7|14506.7|14499.8|14487|427
1584636300000|2020-03-19 16:45:00|14509.9|14501.3|14500|14494|14512.2|14505.9|14499.6|14493.4|611
1584636600000|2020-03-19 16:50:00|14500.1|14494.1|14485.6|14466.7|14501.8|14495.8|14480.8|14460.9|728
1584636900000|2020-03-19 16:55:00|14484.5|14467.9|14486.6|14459.6|14505.6|14485.6|14472.5|14445.5|730
1584637200000|2020-03-19 17:00:00|14487.3|14460.3|14473.5|14461.6|14504|14477|14465.3|14453.3|696
1584637500000|2020-03-19 17:05:00|14473.7|14461.7|14493.8|14478.3|14502.1|14484.9|14472|14456.3|841
1584637800000|2020-03-19 17:10:00|14493.6|14478.1|14491.6|14480.8|14499.5|14482.5|14487.5|14476.9|852
1584638100000|2020-03-19 17:15:00|14489|14482|14486.6|14480.2|14494.5|14485.8|14486.5|14479|747
1584638400000|2020-03-19 17:20:00|14490.2|14480.8|14479.4|14470|14491.6|14482.9|14472.5|14462.4|815
1584638700000|2020-03-19 17:25:00|14481.7|14470.2|14489.1|14479.8|14493.6|14481.2|14475.4|14466.2|706
1584639000000|2020-03-19 17:30:00|14488.6|14480.2|14486.7|14480.4|14491|14483.3|14485.1|14477.7|745
1584639300000|2020-03-19 17:35:00|14486.6|14480.5|14486.1|14480.1|14488.5|14481|14484.5|14477|314
1584639600000|2020-03-19 17:40:00|14486|14480|14495.2|14487.5|14501.2|14489.8|14485.5|14476.6|667
1584639900000|2020-03-19 17:45:00|14497.3|14488.4|14494.8|14488.1|14501.5|14493|14491.1|14485.1|840
1584640200000|2020-03-19 17:50:00|14494.3|14487|14497|14491|14499.5|14493|14491.2|14485.2|768
1584640500000|2020-03-19 17:55:00|14497.4|14491.4|14493.6|14487.6|14499.9|14493.9|14491.2|14485.2|656
1584640800000|2020-03-19 18:00:00|14494|14488|14494.2|14488.2|14496.6|14490.6|14492.6|14484.8|473
1584641100000|2020-03-19 18:05:00|14494.4|14488.4|14498.2|14492.2|14500.1|14494.1|14493.8|14487.8|630
1584641400000|2020-03-19 18:10:00|14498.9|14492.9|14504.5|14498.5|14510.2|14503.5|14495.3|14489.3|755
1584641700000|2020-03-19 18:15:00|14504.7|14498.7|14507|14499.6|14508.6|14502|14503.2|14496.9|767
1584642000000|2020-03-19 18:20:00|14506|14498.8|14505.2|14498.8|14511.2|14503.5|14503.4|14496.6|690
1584642300000|2020-03-19 18:25:00|14505.6|14499.9|14511.5|14505.5|14512.4|14506.4|14505.2|14498.9|559
1584642600000|2020-03-19 18:30:00|14511.1|14505.1|14513.6|14507.6|14514.5|14508.5|14509|14502|555
1584642900000|2020-03-19 18:35:00|14513.5|14507.5|14513|14507|14516.1|14510.1|14511.8|14504.3|537
1584643200000|2020-03-19 18:40:00|14512.9|14506.9|14511|14505|14515.1|14509|14509.3|14501.9|510
1584643500000|2020-03-19 18:45:00|14511.5|14505.5|14513.1|14505.5|14514.4|14508.4|14509.8|14501.8|486
1584643800000|2020-03-19 18:50:00|14513|14505.4|14512.4|14505.7|14515.5|14509.5|14511.3|14502.4|693
1584644100000|2020-03-19 18:55:00|14512.5|14505.5|14517.6|14511.6|14517.6|14511.6|14509.9|14501.9|454
1584644400000|2020-03-19 19:00:00|14517.4|14511.4|14524.3|14518.3|14524.8|14518.7|14515.4|14509.4|700
1584644700000|2020-03-19 19:05:00|14524.6|14518.6|14525.3|14517.7|14525.3|14519|14521.3|14513.6|574
1584645000000|2020-03-19 19:10:00|14524.2|14518.2|14522.6|14516.6|14525.4|14519|14521|14515|603
1584645300000|2020-03-19 19:15:00|14522.7|14516.7|14524.1|14518.1|14525|14519|14520.9|14514.9|586
1584645600000|2020-03-19 19:20:00|14524.4|14518.4|14531.1|14525.1|14534.5|14526.5|14522.7|14516.2|606
1584645900000|2020-03-19 19:25:00|14530.5|14524.5|14531|14525|14531.8|14525.8|14528.5|14522.5|530
1584646200000|2020-03-19 19:30:00|14530.7|14524.7|14532.7|14524.2|14534|14527.7|14529.7|14523.3|618
1584646500000|2020-03-19 19:35:00|14530.4|14523.8|14530.3|14522.2|14533.4|14527.4|14528|14520.7|734
1584646800000|2020-03-19 19:40:00|14530.4|14522.4|14530.2|14522|14532.6|14525.3|14527.8|14520.2|580
1584647100000|2020-03-19 19:45:00|14531.2|14522.6|14527.7|14517.8|14532.7|14525.3|14525|14517.4|339
1584647400000|2020-03-19 19:50:00|14528.9|14517.9|14532.1|14519.8|14532.3|14525.3|14524.9|14516.9|299
1584647700000|2020-03-19 19:55:00|14531.3|14520.9|14528.9|14520.2|14532.4|14523.8|14525.5|14516.9|283
1584648000000|2020-03-19 20:00:00|14529.2|14520.1|14529.1|14521.5|14533|14522.8|14526.7|14515.3|248
1584648300000|2020-03-19 20:05:00|14529.3|14517.7|14528.8|14518.3|14534.1|14525.3|14526.3|14516.5|118
1584648600000|2020-03-19 20:10:00|14528.9|14518.5|14529.5|14519.5|14531|14521.6|14526.5|14517.4|171
1584648900000|2020-03-19 20:15:00|14527.4|14519.9|14529.3|14523.3|14533.8|14525.4|14526.7|14516.8|150
1584649200000|2020-03-19 20:20:00|14529.4|14523.4|14530.2|14523.8|14532.5|14525.3|14529.1|14522.3|99
1584649500000|2020-03-19 20:25:00|14530.9|14523.9|14531.6|14523.9|14532.8|14524.8|14529.7|14522.2|132
1584649800000|2020-03-19 20:30:00|14531.7|14524|14530.3|14524.3|14532.9|14524.9|14529.6|14522.2|154
1584650100000|2020-03-19 20:35:00|14530.8|14522.2|14527.6|14521.2|14531.6|14525.2|14524.2|14517.6|173
1584650400000|2020-03-19 20:40:00|14528.5|14521.1|14527.8|14517.5|14528.6|14521.8|14525|14515|91
1584650700000|2020-03-19 20:45:00|14527.4|14517.3|14527.9|14521.9|14530.8|14523|14524.7|14513|129
1584651000000|2020-03-19 20:50:00|14528.3|14522.3|14528.5|14522.5|14530|14524|14527.9|14521.3|140
1584651300000|2020-03-19 20:55:00|14528.6|14522.6|14524.3|14497.3|14536.2|14523|14512.4|14485.4|183
1584651600000|2020-03-19 21:00:00|14524.2|14497.2|14532.7|14497.4|14533|14497.4|14521.7|14486.6|31
1584651900000|2020-03-19 21:05:00|14537|14483|14529.1|14485.8|14542.8|14498|14528|14483|94
1584652200000|2020-03-19 21:10:00|14535.5|14480.3|14532.2|14487.8|14542.8|14498|14528.2|14480.3|169
1584652500000|2020-03-19 21:15:00|14532.7|14486.5|14522.5|14495.5|14533.7|14497.3|14509.8|14461.1|189
1584652800000|2020-03-19 21:20:00|14523.5|14496.5|14514.6|14487.6|14523.7|14496.7|14509.1|14482.1|174
1584653100000|2020-03-19 21:25:00|14514|14487|14513.8|14486.8|14522|14495|14511.4|14484.4|141
1584653400000|2020-03-19 21:30:00|14513.7|14486.7|14522.4|14495.4|14522.7|14495.7|14512.2|14485.2|130
1584653700000|2020-03-19 21:35:00|14522.3|14495.3|14514.4|14487.4|14522.3|14495.3|14509.9|14482.9|140
1584654000000|2020-03-19 21:40:00|14514.9|14487.9|14522|14495|14523|14496|14512.4|14485.4|121
1584654300000|2020-03-19 21:45:00|14515.7|14488.7|14524.8|14497.8|14529.1|14502.1|14511.5|14484.5|127
1584654600000|2020-03-19 21:50:00|14516.4|14489.4|14506.3|14479.3|14529|14502|14501.9|14474.9|144
1584654900000|2020-03-19 21:55:00|14506.6|14479.6|14504.8|14477.8|14511.9|14484.9|14500.7|14473.7|117
1584655200000|2020-03-19 22:00:00|14505.1|14478.1|14531.2|14504.2|14534.6|14507.6|14502.1|14475.1|418
1584655500000|2020-03-19 22:05:00|14530.9|14503.9|14531.9|14504.9|14537.5|14510.5|14518.9|14491.9|201
1584655800000|2020-03-19 22:10:00|14532|14505|14528|14501|14539|14512|14513|14486|148
1584656100000|2020-03-19 22:15:00|14529.4|14502.4|14531.4|14504.4|14537.3|14511.1|14517.5|14490.5|316
1584656400000|2020-03-19 22:20:00|14532.2|14505.2|14524|14497|14542.9|14515.9|14505|14478|365
1584656700000|2020-03-19 22:25:00|14522.6|14495.6|14538.1|14511.1|14540.8|14516.7|14510.8|14483.8|388
1584657000000|2020-03-19 22:30:00|14537.5|14512.6|14536.7|14509.7|14540.4|14524.3|14522.2|14499.5|393
1584657300000|2020-03-19 22:35:00|14537|14510|14538.9|14511.9|14540.5|14516.8|14530.3|14505.7|194
1584657600000|2020-03-19 22:40:00|14538.1|14511.1|14534.9|14507.9|14539.4|14514.9|14531.5|14505.1|201
1584657900000|2020-03-19 22:45:00|14534.6|14508.8|14536.6|14519|14540.5|14521.1|14532.9|14506.8|224
1584658200000|2020-03-19 22:50:00|14537|14517.1|14536.2|14511.7|14540.4|14520.3|14532|14505|236
1584658500000|2020-03-19 22:55:00|14535.8|14511.6|14539.8|14513.9|14540|14520.5|14532.5|14506.4|189
1584658800000|2020-03-19 23:00:00|14539.4|14514.3|14536.4|14516.4|14540.4|14522.1|14532.7|14505.7|231
1584659100000|2020-03-19 23:05:00|14538.9|14515.6|14539.6|14512.6|14542.1|14522.7|14534.3|14508.1|373
1584659400000|2020-03-19 23:10:00|14540|14513|14530.5|14505.9|14541.8|14519.6|14530.5|14505.7|388
1584659700000|2020-03-19 23:15:00|14531.2|14505.5|14532.8|14510.9|14537.8|14515|14526.2|14504.3|643
1584660000000|2020-03-19 23:20:00|14532.9|14511.1|14531.3|14511.5|14536.2|14517.2|14528|14504.6|514
1584660300000|2020-03-19 23:25:00|14531.1|14511.6|14524.1|14498.1|14534.1|14513|14520.6|14497|529
1584660600000|2020-03-19 23:30:00|14523.5|14498.6|14515.6|14504.1|14523.6|14505|14508.7|14496.8|396
1584660900000|2020-03-19 23:35:00|14515.7|14505.5|14530.2|14519.9|14531.9|14521.7|14514.8|14504.1|463
1584661200000|2020-03-19 23:40:00|14530|14519.8|14532.7|14517.6|14535.9|14525.1|14522.8|14512.4|489
1584661500000|2020-03-19 23:45:00|14533.1|14517.5|14536.6|14528|14539.1|14529.6|14526.8|14514.5|409
1584661800000|2020-03-19 23:50:00|14536.3|14528.3|14538.3|14532.3|14539|14532.3|14533.1|14522.2|435
1584662100000|2020-03-19 23:55:00|14538.4|14532|14537.9|14531.9|14539.9|14533.9|14535.4|14529.4|311
1584662400000|2020-03-20 00:00:00|14540.4|14532.7|14534|14528|14540.4|14532.7|14530.9|14524.2|349
1584662700000|2020-03-20 00:05:00|14534.2|14528.2|14541|14535|14542.7|14536.7|14533.3|14527.3|378
1584663000000|2020-03-20 00:10:00|14541.4|14535.4|14534|14528|14546.1|14540.1|14533.3|14527.3|339
1584663300000|2020-03-20 00:15:00|14533.6|14527.6|14540.5|14534.5|14542.1|14536.1|14533.6|14527.6|336
1584663600000|2020-03-20 00:20:00|14540.4|14534.4|14533.7|14527.7|14541.6|14535.6|14533.7|14527.7|307
1584663900000|2020-03-20 00:25:00|14533.9|14527.9|14533.1|14527.1|14535.8|14529.8|14529.9|14525.6|322
1584664200000|2020-03-20 00:30:00|14533|14527|14533.5|14527.5|14534.8|14529.8|14532.1|14526.1|361
1584664500000|2020-03-20 00:35:00|14533.6|14527.6|14534.4|14528.4|14536.1|14530.2|14532.8|14526.8|358
1584664800000|2020-03-20 00:40:00|14534.5|14528.5|14535.8|14529.8|14537|14531.9|14534.2|14528.2|267
1584665100000|2020-03-20 00:45:00|14535.9|14529.9|14535.4|14529.4|14537.5|14532.9|14534|14529.2|293
1584665400000|2020-03-20 00:50:00|14535.3|14529.3|14536.1|14530.1|14537|14532.6|14533.7|14529.1|260
1584665700000|2020-03-20 00:55:00|14536|14530|14535.9|14529.9|14536.8|14532.1|14533.9|14528.5|244
1584666000000|2020-03-20 01:00:00|14534.5|14531.5|14528.3|14522.3|14536.9|14532.2|14526.5|14522|383
1584666300000|2020-03-20 01:05:00|14528.4|14522.4|14526.8|14520.8|14528.8|14525|14522.5|14518.7|348
1584666600000|2020-03-20 01:10:00|14525.3|14522.3|14528.6|14522.6|14532.1|14527.7|14524.6|14521.5|325
1584666900000|2020-03-20 01:15:00|14528.8|14522.8|14527.1|14524.1|14531.3|14526.5|14526.4|14521.2|304
1584667200000|2020-03-20 01:20:00|14527.7|14524.7|14524.3|14521.3|14528.6|14524.9|14523.5|14520.5|245
1584667500000|2020-03-20 01:25:00|14524.2|14521.2|14522.7|14519.7|14524.7|14521.7|14520.5|14517.5|208
1584667800000|2020-03-20 01:30:00|14522.6|14519.6|14525.9|14522.9|14530.1|14526.3|14522.6|14518.8|441
1584668100000|2020-03-20 01:35:00|14525.8|14522.8|14523.8|14520.8|14529.6|14525.9|14522.6|14518.4|378
1584668400000|2020-03-20 01:40:00|14523.9|14520.9|14526|14520|14528.2|14523.3|14522|14517.4|421
1584668700000|2020-03-20 01:45:00|14524.4|14521.4|14515.2|14512.2|14527.2|14522.7|14513.5|14508.8|399
1584669000000|2020-03-20 01:50:00|14515.3|14512.3|14514.6|14508.6|14516.1|14512.3|14511.2|14506.8|452
1584669300000|2020-03-20 01:55:00|14514.4|14508.4|14511.7|14508.7|14516.4|14512.8|14511.5|14508|357
1584669600000|2020-03-20 02:00:00|14511.8|14508.8|14511.3|14508.3|14520.1|14514.1|14510.3|14506.2|469
1584669900000|2020-03-20 02:05:00|14511.2|14508.2|14514|14511|14518.4|14513.2|14510.5|14506.4|402
1584670200000|2020-03-20 02:10:00|14513.9|14510.9|14516|14510|14519.5|14515.1|14511.3|14506.7|352
1584670500000|2020-03-20 02:15:00|14516.1|14510.1|14509.6|14506.6|14516.1|14510.1|14509.5|14505.3|333
1584670800000|2020-03-20 02:20:00|14509.5|14506.5|14496.3|14490.3|14510.4|14507.4|14490.6|14484.6|419
1584671100000|2020-03-20 02:25:00|14496.2|14490.2|14491|14488|14498.3|14492.3|14490.3|14485.9|393
1584671400000|2020-03-20 02:30:00|14491.1|14488.1|14488|14485|14494.2|14488.4|14487.3|14483.5|427
1584671700000|2020-03-20 02:35:00|14489.5|14483.5|14488.2|14485.2|14491.3|14486.9|14487.3|14483.3|372
1584672000000|2020-03-20 02:40:00|14488|14485|14487.6|14484.6|14491.7|14487.4|14487.4|14483.1|470
1584672300000|2020-03-20 02:45:00|14487.5|14484.5|14494.6|14488.6|14494.8|14488.8|14484.7|14480.4|377
1584672600000|2020-03-20 02:50:00|14494.5|14488.5|14490.2|14487.2|14497.8|14491.8|14489.8|14485.2|383
1584672900000|2020-03-20 02:55:00|14490.1|14487.1|14495|14489|14497|14491|14487.9|14482.4|451
1584673200000|2020-03-20 03:00:00|14494.9|14488.9|14515.1|14509.1|14515.3|14510.9|14494.8|14488.8|490
1584673500000|2020-03-20 03:05:00|14514.8|14508.8|14512.7|14506.7|14522|14516|14509.3|14504.7|477
1584673800000|2020-03-20 03:10:00|14512.8|14506.8|14505|14499|14513.8|14507.8|14499.9|14492.6|527
1584674100000|2020-03-20 03:15:00|14505.4|14499.4|14503.1|14497.1|14506.6|14500.6|14499.2|14495.5|354
1584674400000|2020-03-20 03:20:00|14503.2|14497.2|14504.9|14498.9|14509.8|14503.8|14500.5|14495.4|487
1584674700000|2020-03-20 03:25:00|14504.7|14498.7|14503.5|14497.5|14508.1|14502.1|14501.5|14495.7|463
1584675000000|2020-03-20 03:30:00|14503.6|14497.6|14504.1|14498.1|14506|14500|14498.7|14494.5|312
1584675300000|2020-03-20 03:35:00|14504.3|14498.3|14502.6|14496.6|14509.2|14503.2|14502.4|14496.4|294
1584675600000|2020-03-20 03:40:00|14502.7|14496.7|14504.8|14498.8|14505.4|14499.4|14501.1|14495.1|299
1584675900000|2020-03-20 03:45:00|14504.7|14498.7|14505.8|14499.8|14509.4|14503.4|14503.1|14498|340
1584676200000|2020-03-20 03:50:00|14506|14500|14506.3|14500.3|14510.8|14504.8|14504.7|14499.5|372
1584676500000|2020-03-20 03:55:00|14505.9|14499.9|14501.2|14495.2|14506.4|14500.4|14501.1|14495.1|267
1584676800000|2020-03-20 04:00:00|14501.1|14495.1|14510.7|14504.7|14512.6|14506.6|14501.1|14495.1|342
1584677100000|2020-03-20 04:05:00|14510.1|14504.1|14506.5|14500.5|14511|14505|14504.2|14498.2|381
1584677400000|2020-03-20 04:10:00|14507|14501|14504.7|14498.7|14507|14501|14500.5|14494.5|332
1584677700000|2020-03-20 04:15:00|14504.9|14498.9|14506.8|14500.8|14508|14502|14502.7|14496.7|251
1584678000000|2020-03-20 04:20:00|14507.1|14501.1|14504.9|14498.9|14508.2|14502.2|14503.2|14498.6|300
1584678300000|2020-03-20 04:25:00|14504.8|14498.8|14504.6|14498.6|14505.9|14500.5|14502.2|14497.6|299
1584678600000|2020-03-20 04:30:00|14504.7|14498.7|14501.8|14495.8|14505|14499.9|14498.7|14494.4|330
1584678900000|2020-03-20 04:35:00|14502|14496|14499.9|14493.9|14503.5|14499.1|14496.4|14493|356
1584679200000|2020-03-20 04:40:00|14500.6|14494.6|14493.5|14490.5|14502.6|14496.6|14493.1|14490.1|278
1584679500000|2020-03-20 04:45:00|14494.2|14491.2|14493.3|14490.3|14499.3|14493.9|14492.9|14489.2|312
1584679800000|2020-03-20 04:50:00|14493.4|14490.4|14493.8|14490.8|14500.3|14496|14492.7|14488.7|361
1584680100000|2020-03-20 04:55:00|14493.7|14490.7|14486.4|14483.4|14495.6|14491.4|14484.6|14480.6|332
1584680400000|2020-03-20 05:00:00|14486.3|14483.3|14486.5|14480.5|14489.6|14483.9|14483.6|14479.3|412
1584680700000|2020-03-20 05:05:00|14484.6|14481.6|14486|14483|14489.3|14484.5|14484.4|14480.6|372
1584681000000|2020-03-20 05:10:00|14486.1|14483.1|14485.6|14482.6|14488.5|14483.9|14484|14479.6|356
1584681300000|2020-03-20 05:15:00|14485.4|14482.4|14486.7|14480.7|14488.5|14483.6|14484.5|14479.8|273
1584681600000|2020-03-20 05:20:00|14486.8|14480.8|14487.8|14481.8|14490.9|14484.9|14486.4|14480.7|233
1584681900000|2020-03-20 05:25:00|14487.7|14481.7|14484.4|14478.4|14487.8|14482.5|14481.3|14477.4|298
1584682200000|2020-03-20 05:30:00|14484.1|14478.1|14480.8|14477.8|14488.9|14482.9|14479.6|14475.3|471
1584682500000|2020-03-20 05:35:00|14480.7|14477.7|14490|14484|14490|14484|14480.6|14476.9|307
1584682800000|2020-03-20 05:40:00|14489.8|14483.8|14492|14486|14492.3|14486.3|14487.9|14481.9|119
1584683100000|2020-03-20 05:45:00|14491.9|14485.9|14487.5|14481.5|14491.9|14485.9|14485.6|14479.6|225
1584683400000|2020-03-20 05:50:00|14487.2|14481.2|14488.7|14482.7|14489.5|14483.5|14483.4|14477.4|255
1584683700000|2020-03-20 05:55:00|14488.6|14482.6|14483.1|14477.1|14488.7|14482.7|14483|14477|213
1584684000000|2020-03-20 06:00:00|14483.2|14477.2|14482.2|14476.2|14489.2|14483.2|14481.4|14475.4|372
1584684300000|2020-03-20 06:05:00|14482.5|14476.5|14477.5|14474.5|14482.7|14477.7|14477|14473.2|371
1584684600000|2020-03-20 06:10:00|14477.6|14474.6|14472.2|14469.2|14480.6|14476.2|14472|14469|286
1584684900000|2020-03-20 06:15:00|14472.1|14469.1|14468.8|14465.8|14477.2|14471.2|14468.2|14464.3|306
1584685200000|2020-03-20 06:20:00|14468.9|14465.9|14470.6|14467.6|14475.5|14472|14468.2|14464.7|350
1584685500000|2020-03-20 06:25:00|14470.3|14467.3|14469.1|14466.1|14472.9|14468|14466.9|14463.2|382
1584685800000|2020-03-20 06:30:00|14469.2|14466.2|14474.2|14468.2|14490.6|14483.7|14469|14464.6|446
1584686100000|2020-03-20 06:35:00|14474.1|14468.1|14468.7|14462.7|14478.3|14472.3|14466.8|14461|381
1584686400000|2020-03-20 06:40:00|14468.8|14462.8|14441.2|14435.2|14468.8|14462.8|14439.2|14433.2|502
1584686700000|2020-03-20 06:45:00|14441|14435|14438.2|14432.2|14444.9|14438.9|14437.6|14431.6|431
1584687000000|2020-03-20 06:50:00|14438.5|14432.5|14450.9|14444.9|14450.9|14444.9|14437.9|14431.9|387
1584687300000|2020-03-20 06:55:00|14451|14445|14455.7|14449.7|14456.5|14450.5|14449.4|14443.4|385
1584687600000|2020-03-20 07:00:00|14455.6|14449.5|14457.3|14451.3|14463.4|14457.4|14454.3|14447.6|556
1584687900000|2020-03-20 07:05:00|14457.5|14451.5|14458.8|14452.8|14469.9|14463.2|14456.3|14450.8|482
1584688200000|2020-03-20 07:10:00|14458.7|14452.7|14460.9|14454.9|14461|14455|14452.5|14446.5|504
1584688500000|2020-03-20 07:15:00|14459.3|14453.3|14453.8|14447.8|14460|14454|14451.6|14447.2|482
1584688800000|2020-03-20 07:20:00|14453.6|14447.6|14438|14432|14454.5|14448.9|14437.8|14431.8|427
1584689100000|2020-03-20 07:25:00|14437.8|14431.8|14433.7|14427.7|14438|14432|14430.5|14426.7|383
1584689400000|2020-03-20 07:30:00|14432.7|14426.7|14432|14426|14434.2|14429|14429.3|14425.1|465
1584689700000|2020-03-20 07:35:00|14432.3|14426.3|14429.6|14426.6|14437.6|14431.6|14429.6|14425|500
1584690000000|2020-03-20 07:40:00|14429.3|14426.3|14427.4|14424.4|14433.6|14427.6|14426.3|14422.3|424
1584690300000|2020-03-20 07:45:00|14427.3|14424.3|14429.1|14423.1|14430.3|14424.9|14425.3|14420.7|520
1584690600000|2020-03-20 07:50:00|14429.2|14423.2|14423.1|14420.1|14430.9|14424.9|14422.2|14417.7|456
1584690900000|2020-03-20 07:55:00|14424.7|14418.7|14419.7|14416.7|14424.7|14420.3|14417.2|14412.9|402
1584691200000|2020-03-20 08:00:00|14419.6|14416.6|14444.3|14437.7|14445.3|14438.6|14419.6|14414.9|603
1584691500000|2020-03-20 08:05:00|14444.2|14438.2|14452.1|14446.1|14452.3|14446.3|14443.3|14437.3|650
1584691800000|2020-03-20 08:10:00|14452|14446|14453.9|14447.9|14475.5|14464.6|14452|14445.9|686
1584692100000|2020-03-20 08:15:00|14454|14448|14450.7|14444.7|14463|14457|14450.3|14444.3|542
1584692400000|2020-03-20 08:20:00|14450.6|14444.6|14458.6|14452.6|14469|14462.9|14450.1|14444.1|648
1584692700000|2020-03-20 08:25:00|14458.7|14452.7|14461.8|14455.8|14467.5|14461.5|14457.3|14451.3|557
1584693000000|2020-03-20 08:30:00|14461.5|14455.5|14458.7|14452.7|14463.9|14457.9|14457.8|14452.6|445
1584693300000|2020-03-20 08:35:00|14458.6|14452.6|14457.1|14451.1|14459.4|14453.4|14451.2|14443.7|590
1584693600000|2020-03-20 08:40:00|14457|14451|14459.2|14453.2|14460.4|14454.4|14455.7|14449.7|484
1584693900000|2020-03-20 08:45:00|14459.5|14453.5|14455.1|14449.1|14460|14454|14454.5|14448.5|415
1584694200000|2020-03-20 08:50:00|14455.3|14449.3|14452.4|14446.4|14456.8|14450.8|14450.2|14444.2|344
1584694500000|2020-03-20 08:55:00|14452.5|14446.5|14442|14436|14456.1|14450.1|14440.6|14434.6|481
1584694800000|2020-03-20 09:00:00|14442.1|14436.1|14450.6|14443.7|14454|14447.5|14438.5|14432.5|546
1584695100000|2020-03-20 09:05:00|14451|14443.3|14444.3|14438.3|14451.4|14444.3|14441.5|14435.5|426
1584695400000|2020-03-20 09:10:00|14444.2|14438.2|14442.8|14436.8|14445.7|14439.7|14441.9|14435.9|450
1584695700000|2020-03-20 09:15:00|14442.9|14436.9|14455.2|14449.2|14455.6|14449.6|14442.7|14436.7|367
1584696000000|2020-03-20 09:20:00|14455|14449|14454.4|14448.4|14457|14451|14453.7|14447.7|371
1584696300000|2020-03-20 09:25:00|14454.3|14448.3|14457.8|14451.8|14465.1|14459.1|14452.6|14446.6|343
1584696600000|2020-03-20 09:30:00|14457.7|14451.7|14450.9|14444.9|14458.2|14452.2|14450.9|14444.5|362
1584696900000|2020-03-20 09:35:00|14450.8|14444.8|14450.9|14444.9|14455.4|14448.5|14449.7|14443.6|262
1584697200000|2020-03-20 09:40:00|14450.6|14444.6|14458.7|14452.7|14459.3|14453.3|14450.4|14444.4|334
1584697500000|2020-03-20 09:45:00|14459.3|14451.6|14470.7|14464.7|14472.5|14466.5|14458.6|14451.6|514
1584697800000|2020-03-20 09:50:00|14470.9|14464.9|14464.5|14458.5|14471.3|14465.3|14462.9|14456.9|523
1584698100000|2020-03-20 09:55:00|14464.6|14458.6|14460.7|14454.7|14466.1|14460.1|14457.8|14451.8|416
1584698400000|2020-03-20 10:00:00|14460.8|14454.8|14466.7|14460.7|14466.7|14460.7|14460.2|14454.2|375
1584698700000|2020-03-20 10:05:00|14466.6|14460.6|14467.2|14460.8|14471.9|14465.9|14465.9|14459.9|496
1584699000000|2020-03-20 10:10:00|14467.1|14461|14463.7|14456.2|14469.2|14463.2|14462.4|14455.9|468
1584699300000|2020-03-20 10:15:00|14463.9|14455.8|14463.6|14457.6|14466.2|14458.8|14462.2|14454.8|605
1584699600000|2020-03-20 10:20:00|14464.1|14458.1|14462.7|14456.7|14468|14461.9|14462.4|14456|498
1584699900000|2020-03-20 10:25:00|14462.6|14456.6|14438.9|14430.2|14464.8|14458|14433.2|14424|535
1584700200000|2020-03-20 10:30:00|14436.1|14430|14432.8|14426.4|14453.1|14444.7|14429.9|14419|563
1584700500000|2020-03-20 10:35:00|14432.9|14426.5|14456.4|14450.4|14460.8|14452.2|14431|14424.5|589
1584700800000|2020-03-20 10:40:00|14455.9|14449.9|14456.6|14450.6|14459.6|14453.6|14452|14441.1|472
1584701100000|2020-03-20 10:45:00|14456.5|14450.5|14457.6|14451.1|14459.3|14451.5|14453.4|14445.9|475
1584701400000|2020-03-20 10:50:00|14457|14451|14455.1|14449.1|14461.2|14454.1|14451.6|14443.3|438
1584701700000|2020-03-20 10:55:00|14455.2|14449.2|14451.8|14445.8|14460|14454|14448.9|14442.6|536
1584702000000|2020-03-20 11:00:00|14451.7|14445.7|14445.7|14439.7|14456.2|14450.2|14444.8|14438.8|557
1584702300000|2020-03-20 11:05:00|14445.8|14439.8|14450.8|14444.8|14451.7|14445.3|14445.6|14438.9|537
1584702600000|2020-03-20 11:10:00|14450.7|14444.7|14459.7|14453.7|14460.3|14454.3|14450.5|14444.5|430
1584702900000|2020-03-20 11:15:00|14459.6|14453.6|14466|14460|14479.6|14467.9|14459.1|14453.1|405
1584703200000|2020-03-20 11:20:00|14466.2|14460.2|14474.5|14468.5|14476.1|14470.1|14466|14460|557
1584703500000|2020-03-20 11:25:00|14474.3|14468.3|14478.2|14472.2|14483.6|14477.1|14473.5|14467|517
1584703800000|2020-03-20 11:30:00|14477.7|14471.7|14478.1|14472.1|14487.1|14481.1|14474.1|14468.1|480
1584704100000|2020-03-20 11:35:00|14476.4|14470.4|14477.4|14471.4|14479.5|14473.5|14475.6|14469.5|507
1584704400000|2020-03-20 11:40:00|14477.3|14471.3|14470.1|14464.1|14479.1|14473.1|14469.3|14463.3|431
1584704700000|2020-03-20 11:45:00|14470.4|14464.4|14475.3|14469.3|14477.1|14471.1|14469|14463|518
1584705000000|2020-03-20 11:50:00|14475.2|14469.2|14469.7|14463.7|14477.9|14471.9|14468.3|14462.3|516
1584705300000|2020-03-20 11:55:00|14470.8|14464.8|14469.9|14463.9|14473.6|14467.5|14468.7|14462.7|419
1584705600000|2020-03-20 12:00:00|14470.7|14464.7|14458.5|14452.5|14475.4|14469.4|14458.4|14452.4|636
1584705900000|2020-03-20 12:05:00|14458.2|14452.2|14456.6|14448.7|14460.8|14454.4|14449.6|14441.2|571
1584706200000|2020-03-20 12:10:00|14454.9|14448.9|14441.1|14435.1|14456.6|14448.9|14439.2|14432.7|579
1584706500000|2020-03-20 12:15:00|14441.2|14435.2|14458.1|14452.1|14458.6|14452.6|14440.7|14434.7|521
1584706800000|2020-03-20 12:20:00|14458|14452|14461.7|14455.7|14465.4|14457|14456.5|14450.5|535
1584707100000|2020-03-20 12:25:00|14461.6|14455.6|14462.9|14456.9|14467.4|14461.4|14461.6|14455.2|371
1584707400000|2020-03-20 12:30:00|14462.8|14456.8|14471.8|14465.8|14472.9|14466.9|14462.1|14456.1|409
1584707700000|2020-03-20 12:35:00|14471.9|14465.9|14467.6|14461.6|14472.9|14466.9|14465.4|14459.4|637
1584708000000|2020-03-20 12:40:00|14467.3|14461.3|14465.5|14459.5|14469.6|14463.6|14461.1|14455.1|722
1584708300000|2020-03-20 12:45:00|14465.7|14459.7|14475.4|14469.4|14476.5|14470.5|14465|14459|526
1584708600000|2020-03-20 12:50:00|14475.5|14469.5|14488.8|14482.8|14489.9|14483.9|14475.5|14469.5|542
1584708900000|2020-03-20 12:55:00|14489.3|14483.3|14492.2|14486.2|14493.8|14487.8|14484.5|14478.5|592
1584709200000|2020-03-20 13:00:00|14492.3|14486.3|14488.3|14482.3|14493.9|14487.9|14485.3|14479.3|674
1584709500000|2020-03-20 13:05:00|14488.5|14482.5|14494.4|14488.4|14495.4|14489.4|14487.8|14481.8|714
1584709800000|2020-03-20 13:10:00|14494.7|14488.7|14493.5|14487.5|14497.1|14491.1|14492|14486|715
1584710100000|2020-03-20 13:15:00|14493.3|14487.3|14499.7|14493.7|14500.3|14494.3|14492.6|14486.6|506
1584710400000|2020-03-20 13:20:00|14500.1|14494.1|14492.3|14486.3|14500.4|14494.4|14491.5|14485.5|681
1584710700000|2020-03-20 13:25:00|14492.5|14486.5|14497.2|14491.2|14499.6|14493.6|14491.6|14485.6|591
1584711000000|2020-03-20 13:30:00|14497.4|14491.4|14484.1|14478.1|14498|14492|14483.8|14477.8|650
1584711300000|2020-03-20 13:35:00|14484.6|14478.6|14487.8|14481.8|14489.7|14483.7|14483.2|14477.2|702
1584711600000|2020-03-20 13:40:00|14487.7|14481.7|14506.2|14500.2|14506.9|14500.9|14487.3|14481.3|674
1584711900000|2020-03-20 13:45:00|14506.5|14500.5|14507.2|14501.2|14512.3|14506.3|14505.5|14499.5|526
1584712200000|2020-03-20 13:50:00|14506.6|14500.6|14495.5|14489.5|14510.5|14504.5|14494.7|14488.2|571
1584712500000|2020-03-20 13:55:00|14495.8|14489.8|14496.5|14488.8|14498.5|14490.6|14485.2|14475.4|467
1584712800000|2020-03-20 14:00:00|14497.3|14491.3|14472.5|14466.5|14506.7|14497.1|14470.3|14464.3|687
1584713100000|2020-03-20 14:05:00|14472.3|14466.3|14474.6|14468.6|14482.4|14476.4|14471.2|14465.2|631
1584713400000|2020-03-20 14:10:00|14474.8|14468.8|14479.3|14473.3|14480.9|14474.9|14471.5|14465.4|446
1584713700000|2020-03-20 14:15:00|14479|14473|14470.7|14464.7|14479.5|14473.5|14469.7|14463.7|367
1584714000000|2020-03-20 14:20:00|14470.6|14464.6|14456|14450|14471.1|14465.1|14453.5|14447.5|660
1584714300000|2020-03-20 14:25:00|14455.9|14449.9|14463.9|14457.9|14469.7|14463.7|14455.7|14449.7|671
1584714600000|2020-03-20 14:30:00|14463.8|14457.8|14455.8|14449.8|14464.2|14458.2|14454.8|14448.8|539
1584714900000|2020-03-20 14:35:00|14455.9|14449.9|14459.5|14453.5|14461.7|14455.7|14455.4|14449.4|707
1584715200000|2020-03-20 14:40:00|14459.3|14453.3|14478.6|14472.6|14479.9|14473.9|14458.4|14452.4|655
1584715500000|2020-03-20 14:45:00|14478.4|14472.4|14469.2|14463.2|14479|14473|14466.5|14460.5|611
1584715800000|2020-03-20 14:50:00|14469.4|14463.4|14455.8|14449.8|14469.6|14463.6|14454.6|14448.6|565
1584716100000|2020-03-20 14:55:00|14456|14450|14456.1|14450.1|14459.1|14453.1|14453.1|14447.1|613
1584716400000|2020-03-20 15:00:00|14456|14450|14452.6|14446.6|14461.4|14455.4|14452.2|14446.2|698
1584716700000|2020-03-20 15:05:00|14452.7|14446.7|14455.2|14449.2|14455.2|14449.2|14451.3|14445.3|518
1584717000000|2020-03-20 15:10:00|14455|14449|14455.6|14449.6|14457.1|14451.1|14450.9|14444.9|667
1584717300000|2020-03-20 15:15:00|14455.7|14449.7|14469.9|14463.9|14471.2|14465.2|14455|14449|491
1584717600000|2020-03-20 15:20:00|14470.3|14464.3|14489.6|14482.2|14492.6|14485.8|14469.2|14463.2|636
1584717900000|2020-03-20 15:25:00|14489.2|14482.7|14494.3|14488.3|14497.2|14491.2|14483.6|14477.5|721
1584718200000|2020-03-20 15:30:00|14494.4|14488.4|14484.6|14478.6|14499.7|14493.6|14483.1|14477.1|724
1584718500000|2020-03-20 15:35:00|14484.8|14478.8|14501.2|14495.2|14502.5|14496.5|14484.3|14478.3|745
1584718800000|2020-03-20 15:40:00|14501.3|14495.3|14502.4|14496.4|14503|14497|14495.1|14489.1|753
1584719100000|2020-03-20 15:45:00|14502.3|14496.3|14501.1|14495.1|14504|14498|14496.3|14490.3|650
1584719400000|2020-03-20 15:50:00|14500.9|14494.9|14515.5|14509.5|14516.1|14510.1|14498.6|14492.6|658
1584719700000|2020-03-20 15:55:00|14515.8|14509.8|14531.2|14525.2|14531.5|14525.5|14515.3|14509.3|634
1584720000000|2020-03-20 16:00:00|14530.9|14524.9|14526.1|14520.1|14530.9|14524.9|14518.2|14512.2|686
1584720300000|2020-03-20 16:05:00|14526.9|14520.9|14537.7|14531.7|14539.3|14533.3|14525.5|14519.5|641
1584720600000|2020-03-20 16:10:00|14537.9|14531.9|14537.2|14531.2|14539|14533|14525.9|14519.9|731
1584720900000|2020-03-20 16:15:00|14536.5|14530.5|14536.5|14530.5|14539.4|14533.4|14532.8|14526.8|671
1584721200000|2020-03-20 16:20:00|14536.1|14530.1|14537.9|14531.9|14540.1|14535.5|14527.9|14521.9|703
1584721500000|2020-03-20 16:25:00|14537.2|14531.2|14537.4|14531.4|14539.2|14533.2|14533.8|14527.8|722
1584721800000|2020-03-20 16:30:00|14537.6|14531.6|14538|14532|14538.5|14532.5|14535.1|14529.1|686
1584722100000|2020-03-20 16:35:00|14538.4|14532.4|14537.8|14531.8|14539.2|14533.2|14535.9|14529.9|688
1584722400000|2020-03-20 16:40:00|14538.1|14532.1|14538.1|14532.1|14539.7|14533.7|14537.1|14531.1|557
1584722700000|2020-03-20 16:45:00|14538|14532|14537.7|14531.7|14539.9|14533.9|14536.5|14530.5|579
1584723000000|2020-03-20 16:50:00|14539.3|14533.3|14535.5|14529.5|14539.8|14533.8|14533.5|14527.5|642
1584723300000|2020-03-20 16:55:00|14535.6|14529.6|14536.9|14530.9|14538.5|14532.5|14529.8|14523.8|658
1584723600000|2020-03-20 17:00:00|14537.6|14531.6|14538.1|14532.1|14541.1|14535.1|14536.5|14530.5|265
1584723900000|2020-03-20 17:05:00|14537.7|14531.7|14537.5|14531.5|14538.2|14532.2|14534.5|14528.5|436
1584724200000|2020-03-20 17:10:00|14537.6|14531.6|14520.1|14514.1|14537.6|14531.6|14519.6|14513.6|496
1584724500000|2020-03-20 17:15:00|14520.7|14514.7|14518.9|14512.4|14524.5|14518.5|14511.5|14504.8|701
1584724800000|2020-03-20 17:20:00|14518.7|14512.7|14518.7|14512.7|14532.1|14525.2|14513|14507|729
1584725100000|2020-03-20 17:25:00|14519.4|14513.4|14521.6|14515.6|14527|14520.6|14517.3|14511.3|722
1584725400000|2020-03-20 17:30:00|14521.7|14515.7|14518.1|14512.1|14523|14517|14514.1|14507.4|742
1584725700000|2020-03-20 17:35:00|14518.3|14512.3|14517.3|14511.3|14521.1|14514.6|14515.9|14508.5|725
1584726000000|2020-03-20 17:40:00|14517.7|14511.7|14535.3|14529.3|14537.6|14530.2|14516.4|14509.4|698
1584726300000|2020-03-20 17:45:00|14536.5|14530.5|14527.5|14521.5|14538.4|14531.3|14525.4|14519.4|720
1584726600000|2020-03-20 17:50:00|14528|14521.8|14533.5|14527.5|14534.1|14528|14526.7|14520.7|616
1584726900000|2020-03-20 17:55:00|14533.6|14527.6|14526.4|14520.4|14534.2|14528.2|14525.4|14519.1|644
1584727200000|2020-03-20 18:00:00|14525.9|14519.9|14515.5|14506.5|14526.6|14520.6|14508.1|14498.2|785
1584727500000|2020-03-20 18:05:00|14514.9|14507|14527.4|14521.4|14530.2|14523|14511.3|14503.4|671
1584727800000|2020-03-20 18:10:00|14527.3|14521.3|14533|14527|14536.2|14530|14525.7|14519.7|659
1584728100000|2020-03-20 18:15:00|14532.9|14526.9|14525.8|14519.8|14538.9|14532.3|14523.6|14517.6|673
1584728400000|2020-03-20 18:20:00|14525.7|14519.7|14533.4|14527.4|14533.7|14527.7|14516.8|14510.8|530
1584728700000|2020-03-20 18:25:00|14533.5|14527.5|14534.8|14528.8|14541.2|14535.2|14525.2|14518.4|622
1584729000000|2020-03-20 18:30:00|14534.9|14528.9|14537.3|14531.3|14540.6|14534.6|14533.7|14526.8|722
1584729300000|2020-03-20 18:35:00|14537.2|14531.2|14536.6|14530.6|14538.3|14532.3|14534.2|14528.2|759
1584729600000|2020-03-20 18:40:00|14536.5|14530.5|14537.4|14531.4|14540.1|14534.1|14535.6|14529.4|699
1584729900000|2020-03-20 18:45:00|14538.2|14532.2|14538.3|14532.3|14539.7|14533.7|14536.5|14529.4|667
1584730200000|2020-03-20 18:50:00|14538.4|14532.4|14535.1|14529.1|14538.7|14532.7|14534.4|14527.2|576
1584730500000|2020-03-20 18:55:00|14535.2|14529.2|14524.3|14518.3|14535.2|14529.2|14522.9|14516.5|635
1584730800000|2020-03-20 19:00:00|14522.9|14516.9|14533.6|14526.8|14535.1|14529.1|14520.9|14514.3|809
1584731100000|2020-03-20 19:05:00|14532.4|14525.6|14531.2|14525.2|14535.4|14528.1|14529.8|14521.7|700
1584731400000|2020-03-20 19:10:00|14530.6|14524.6|14531.1|14525.1|14533.6|14525.8|14530.3|14521.9|554
1584731700000|2020-03-20 19:15:00|14531.9|14525.9|14532.8|14526.8|14534.7|14528.7|14530|14524|558
1584732000000|2020-03-20 19:20:00|14532.5|14526.5|14536.3|14530.3|14539.5|14533.5|14531.3|14522.4|558
1584732300000|2020-03-20 19:25:00|14536.2|14530.2|14534.7|14528.7|14536.7|14530.7|14533.6|14526.7|600
1584732600000|2020-03-20 19:30:00|14534.9|14528.9|14534.7|14528.7|14535.8|14529.8|14534.2|14528.1|603
1584732900000|2020-03-20 19:35:00|14534.8|14528.8|14535|14529|14537.1|14531.1|14534.6|14528.6|510
1584733200000|2020-03-20 19:40:00|14535.2|14529.2|14535.1|14529.1|14535.6|14529.6|14534.3|14528.3|531
1584733500000|2020-03-20 19:45:00|14535|14529|14514.2|14506.4|14535.4|14529.4|14513.5|14500.7|618
1584733800000|2020-03-20 19:50:00|14514.4|14506.7|14513.4|14506.9|14526.9|14518.7|14512.1|14505.9|831
1584734100000|2020-03-20 19:55:00|14513.5|14507.1|14499.3|14493.3|14514.3|14507.8|14497.1|14491.1|627
1584734400000|2020-03-20 20:00:00|14499|14493|14490.7|14484.5|14499.5|14493.5|14486.6|14473.6|296
1584734700000|2020-03-20 20:05:00|14491.4|14484.7|14489.8|14483.6|14493.9|14485.9|14489.1|14481.4|307
1584735000000|2020-03-20 20:10:00|14490.4|14484.4|14494.8|14484.4|14495.8|14487.5|14489.4|14481.8|292
1584735300000|2020-03-20 20:15:00|14494.2|14484.8|14486.3|14480.3|14498.4|14486.5|14484.3|14477.4|382
1584735600000|2020-03-20 20:20:00|14486.4|14480.4|14496.8|14488.5|14498.4|14490.2|14484.9|14478.9|414
1584735900000|2020-03-20 20:25:00|14497.4|14486.6|14496.8|14490.7|14499.4|14491.3|14487.1|14481.1|402
1584736200000|2020-03-20 20:30:00|14496.9|14490.2|14496.4|14489.3|14505.2|14493|14495|14485.2|469
1584736500000|2020-03-20 20:35:00|14496.2|14489.4|14495|14488.8|14500.1|14491.3|14494.4|14486.4|353
1584736800000|2020-03-20 20:40:00|14494.9|14488.9|14493.4|14487.4|14498.9|14489.8|14493.3|14482.7|303
1584737100000|2020-03-20 20:45:00|14496.2|14486.4|14492.9|14486.9|14498.8|14487.5|14492.8|14482.3|434
1584737400000|2020-03-20 20:50:00|14493.7|14485.8|14495.5|14486.2|14499.9|14487.1|14492.9|14481.9|413
1584737700000|2020-03-20 20:55:00|14495.7|14486.4|14522.3|14495.3|14524.8|14497.8|14493|14469.2|206
1584910800000|2020-03-22 21:00:00|14514.7|14488.2|14509.6|14487.6|14515.9|14488.9|14509.5|14484.6|20
1584911100000|2020-03-22 21:05:00|14509.9|14488.1|14509.9|14488.1|14515.9|14488.1|14509.9|14487|14
1584911400000|2020-03-22 21:10:00|14510.1|14487.9|14510.1|14487.9|14510.1|14488|14510|14487.9|5
1584911700000|2020-03-22 21:15:00|14509.9|14488.1|14522.9|14489.9|14524.5|14492.3|14509.9|14485.5|71
1584912000000|2020-03-22 21:20:00|14523|14490|14522.8|14489.8|14523|14490|14520.5|14487.5|51
1584912300000|2020-03-22 21:25:00|14522.9|14489.9|14523|14490|14523.3|14490.3|14517.1|14484.1|52
1584912600000|2020-03-22 21:30:00|14522.1|14489.1|14516.3|14491.3|14524.4|14492.4|14515.7|14486.8|116
1584912900000|2020-03-22 21:35:00|14517|14490.4|14519.8|14488.2|14520.4|14490.4|14517|14485.6|82
1584913200000|2020-03-22 21:40:00|14519.9|14486.8|14519.7|14487.3|14520.1|14491.7|14516.2|14486|58
1584913500000|2020-03-22 21:45:00|14519.8|14487.8|14519.4|14486.4|14520.6|14488.3|14513.5|14480.5|110
1584913800000|2020-03-22 21:50:00|14519.5|14486.5|14517.3|14484.3|14520.6|14487.6|14512.6|14479.6|104
1584914100000|2020-03-22 21:55:00|14520.1|14487.1|14515.2|14485.5|14520.5|14487.5|14513.7|14481.4|133
1584914400000|2020-03-22 22:00:00|14512.6|14493.2|14516.3|14487.3|14516.6|14493.6|14512.4|14484.1|162
1584914700000|2020-03-22 22:05:00|14516.2|14487.4|14511.1|14486.8|14517.6|14490|14506.3|14484.8|152
1584915000000|2020-03-22 22:10:00|14510.5|14486.5|14514.8|14487|14515.7|14490.3|14504.3|14479.1|197
1584915300000|2020-03-22 22:15:00|14516.6|14483.7|14515|14490.7|14517.2|14493.6|14508.4|14483.7|124
1584915600000|2020-03-22 22:20:00|14516.1|14490.5|14528.7|14510.2|14530.2|14510.2|14514.3|14490.5|321
1584915900000|2020-03-22 22:25:00|14528.6|14511|14527.2|14519.1|14532.3|14521.2|14515.6|14508.6|453
1584916200000|2020-03-22 22:30:00|14526.6|14517.7|14533.2|14526.2|14538.7|14528|14524.1|14511.6|538
1584916500000|2020-03-22 22:35:00|14532.8|14525.8|14535.2|14528.2|14538.9|14531.9|14532.4|14525.4|464
1584916800000|2020-03-22 22:40:00|14534.9|14527.9|14535.6|14528.6|14536.8|14529.8|14532.8|14525.8|458
1584917100000|2020-03-22 22:45:00|14535.7|14528.7|14538.4|14531.4|14539.9|14532.9|14534.2|14527.2|364
1584917400000|2020-03-22 22:50:00|14538.1|14531.1|14541.9|14534.9|14543.7|14536.5|14538.1|14531.1|262
1584917700000|2020-03-22 22:55:00|14541.5|14534.5|14549.5|14541.9|14552.3|14545.4|14540.2|14533.2|401
1584918000000|2020-03-22 23:00:00|14549.7|14542.7|14550.3|14544.3|14552.5|14546.5|14547.7|14541.1|410
1584918300000|2020-03-22 23:05:00|14550.2|14544.2|14547.9|14541.7|14551.5|14545.5|14546.6|14540.6|508
1584918600000|2020-03-22 23:10:00|14549.4|14543|14552|14546|14552.2|14547.3|14546.6|14540.6|353
1584918900000|2020-03-22 23:15:00|14551.9|14545.9|14553|14547|14553.8|14547.8|14550.4|14544.4|325
1584919200000|2020-03-22 23:20:00|14552.9|14546.9|14553|14547|14555.3|14549.3|14551.9|14546.5|202
1584919500000|2020-03-22 23:25:00|14552.9|14546.9|14554.2|14548.2|14554.4|14548.4|14552.5|14546.5|245
1584919800000|2020-03-22 23:30:00|14554.5|14548.5|14555|14549|14555.9|14550.4|14552.3|14547.6|291
1584920100000|2020-03-22 23:35:00|14555.3|14549.3|14552.9|14546.9|14556.3|14550.3|14552|14546|353
1584920400000|2020-03-22 23:40:00|14552.6|14546.6|14550.1|14544.1|14553.2|14547.2|14545.3|14539.3|340
1584920700000|2020-03-22 23:45:00|14548.2|14542.2|14554.9|14548.9|14555.5|14549.5|14548.2|14542.2|482
1584921000000|2020-03-22 23:50:00|14554.3|14548.3|14554|14548|14556.2|14550.2|14550.3|14544.3|326
1584921300000|2020-03-22 23:55:00|14553.9|14547.9|14553.2|14547.2|14556.8|14550.8|14552.2|14546.2|291
1584921600000|2020-03-23 00:00:00|14552.9|14546.9|14550.9|14544.9|14553.1|14547.1|14543.8|14537.8|548
1584921900000|2020-03-23 00:05:00|14550.8|14544.8|14554.2|14548.2|14556.7|14550.7|14548.8|14542.8|346
1584922200000|2020-03-23 00:10:00|14554.6|14548.6|14556.3|14550.3|14557.8|14551.8|14553.4|14547.4|320
1584922500000|2020-03-23 00:15:00|14556.5|14550.5|14558.8|14552.8|14559.4|14553.4|14556.4|14550.4|283
1584922800000|2020-03-23 00:20:00|14558.7|14552.7|14551.9|14545.9|14560.5|14554.5|14549.4|14543.4|456
1584923100000|2020-03-23 00:25:00|14551.8|14545.8|14554.3|14548.3|14555.5|14549.5|14550.8|14544.8|384
1584923400000|2020-03-23 00:30:00|14554.6|14548.6|14561.8|14555.8|14562.5|14556.5|14553.8|14547.8|326
1584923700000|2020-03-23 00:35:00|14561.7|14555.7|14568.2|14562.2|14571.8|14567.4|14560.6|14554.6|381
1584924000000|2020-03-23 00:40:00|14568.4|14562.4|14574.2|14571.2|14575.7|14571.6|14565.4|14559.4|330
1584924300000|2020-03-23 00:45:00|14574.1|14571.1|14575.1|14569.1|14576.9|14572.6|14570|14564|323
1584924600000|2020-03-23 00:50:00|14575.2|14569.2|14579.9|14573.9|14582.5|14579.5|14572.2|14567.8|321
1584924900000|2020-03-23 00:55:00|14580.1|14574.1|14586.3|14583.3|14587.9|14583.6|14579.8|14573.8|386
1584925200000|2020-03-23 01:00:00|14586.2|14583.2|14581.9|14575.9|14587.4|14583.4|14571.9|14565.9|386
1584925500000|2020-03-23 01:05:00|14582.4|14576.4|14585.6|14582.6|14587.6|14583|14582.1|14576.1|288
1584925800000|2020-03-23 01:10:00|14585.4|14582.4|14581.9|14575.9|14587.2|14582.8|14578|14572|406
1584926100000|2020-03-23 01:15:00|14581.7|14575.7|14584.5|14578.2|14586.1|14580.1|14581.2|14575.1|297
1584926400000|2020-03-23 01:20:00|14584.1|14578.1|14579.7|14573.7|14585.2|14579.4|14578.7|14572.7|243
1584926700000|2020-03-23 01:25:00|14580|14574|14584.2|14578.2|14585.1|14579.1|14579.8|14573.8|336
1584927000000|2020-03-23 01:30:00|14583.9|14577.9|14584|14581|14587.1|14582.6|14581.6|14577.1|302
1584927300000|2020-03-23 01:35:00|14584.1|14581.1|14577.7|14571.7|14586.5|14582|14576.7|14570.7|261
1584927600000|2020-03-23 01:40:00|14577.6|14571.6|14576.4|14570.4|14585.5|14580.8|14574.1|14569.6|381
1584927900000|2020-03-23 01:45:00|14576.8|14570.8|14576.8|14570.8|14583|14577|14576.7|14570.7|499
1584928200000|2020-03-23 01:50:00|14576.7|14570.7|14579.4|14573.4|14583.7|14578.9|14576.7|14570.7|382
1584928500000|2020-03-23 01:55:00|14578.9|14572.9|14556.8|14550.8|14579.8|14574.6|14546.7|14540.4|546
1584928800000|2020-03-23 02:00:00|14556.7|14550.7|14562.6|14556.3|14563.8|14556.7|14554.1|14548.1|469
1584929100000|2020-03-23 02:05:00|14562.5|14556.5|14567.1|14561.1|14570.5|14563.5|14560.1|14554.1|427
1584929400000|2020-03-23 02:10:00|14567.5|14561.5|14568.8|14562.8|14574|14568|14567.1|14561.1|443
1584929700000|2020-03-23 02:15:00|14569|14563|14566|14560|14570|14564|14565.7|14559.7|402
1584930000000|2020-03-23 02:20:00|14566.1|14560.1|14571.4|14565.4|14572.5|14567.3|14563.9|14559.4|284
1584930300000|2020-03-23 02:25:00|14571.5|14565.5|14567.1|14561.1|14573.9|14569.4|14566.9|14560.9|423
1584930600000|2020-03-23 02:30:00|14567|14561|14568.6|14562.6|14569.2|14565.5|14563.8|14559.7|357
1584930900000|2020-03-23 02:35:00|14568.8|14562.8|14583.7|14577.7|14584.3|14578.3|14564.9|14560.4|391
1584931200000|2020-03-23 02:40:00|14584.1|14578.1|14584.4|14578.4|14590.6|14586.7|14578|14572|402
1584931500000|2020-03-23 02:45:00|14584.7|14578.7|14584.7|14578.7|14589.9|14585.5|14582.2|14576.2|446
1584931800000|2020-03-23 02:50:00|14584.6|14578.6|14574.3|14568.3|14586.5|14580.7|14573.8|14567.8|409
1584932100000|2020-03-23 02:55:00|14576|14570|14571|14565|14581.3|14575.3|14570.7|14564.7|406
1584932400000|2020-03-23 03:00:00|14570.9|14564.9|14564.2|14558.2|14572.8|14566.8|14563.7|14557.8|421
1584932700000|2020-03-23 03:05:00|14564|14558|14564.2|14558.2|14566.9|14560.9|14560.8|14554.8|430
1584933000000|2020-03-23 03:10:00|14564.3|14558.3|14566|14560|14566.3|14560.3|14556.2|14550.2|413
1584933300000|2020-03-23 03:15:00|14566.1|14560.1|14568.4|14562.4|14573.9|14567.9|14564.4|14559.9|373
1584933600000|2020-03-23 03:20:00|14567.3|14561.3|14573.8|14567.8|14575.8|14571|14567.2|14561.2|345
1584933900000|2020-03-23 03:25:00|14573.7|14567.7|14583.5|14577.5|14584.7|14578.7|14572.3|14567.7|364
1584934200000|2020-03-23 03:30:00|14583.3|14577.3|14586.6|14580.6|14588.1|14583.2|14583.1|14577.1|311
1584934500000|2020-03-23 03:35:00|14586.5|14580.5|14583.3|14580.3|14586.9|14581.4|14580.3|14575.7|343
1584934800000|2020-03-23 03:40:00|14583.4|14580.4|14586.7|14583.7|14589.5|14583.8|14582.9|14577.8|310
1584935100000|2020-03-23 03:45:00|14586.5|14583.5|14586.7|14583.7|14588.7|14583.7|14584.7|14579.3|227
1584935400000|2020-03-23 03:50:00|14586.6|14583.6|14592.2|14589.2|14593.6|14589.2|14586|14581.6|285
1584935700000|2020-03-23 03:55:00|14592.3|14589.3|14592.6|14586.6|14595.6|14591.2|14590.7|14586.6|214
1584936000000|2020-03-23 04:00:00|14592.7|14586.7|14579.3|14573.3|14592.7|14588.1|14574.5|14563.3|451
1584936300000|2020-03-23 04:05:00|14579.4|14573.4|14581.5|14575.5|14591.4|14585.4|14579.2|14573.2|348
1584936600000|2020-03-23 04:10:00|14581.4|14575.4|14590.5|14583|14591.3|14583.2|14581.4|14575.1|368
1584936900000|2020-03-23 04:15:00|14591.5|14582.7|14580.2|14574.2|14593|14586.5|14577|14570.3|511
1584937200000|2020-03-23 04:20:00|14579.9|14573.9|14581.9|14575.9|14582.1|14576.1|14578.5|14572.5|236
1584937500000|2020-03-23 04:25:00|14582|14576|14582.9|14576.9|14585.5|14579.4|14581.7|14575.7|227
1584937800000|2020-03-23 04:30:00|14583|14577|14570.3|14564.3|14584.4|14578.4|14569.8|14563.8|286
1584938100000|2020-03-23 04:35:00|14569.7|14563.7|14570|14564|14571.3|14565.9|14567.8|14561.5|239
1584938400000|2020-03-23 04:40:00|14570.1|14564.1|14570.4|14564.4|14574.2|14569|14568.9|14562.9|260
1584938700000|2020-03-23 04:45:00|14570.2|14564.2|14570.9|14564.9|14573.1|14566.5|14568.2|14562.2|233
1584939000000|2020-03-23 04:50:00|14570.8|14564.8|14568.2|14562.2|14571.9|14565.9|14566.2|14560.2|217
1584939300000|2020-03-23 04:55:00|14568.1|14562.1|14576.8|14555.8|14580.7|14564.9|14566|14553.7|246
1584939600000|2020-03-23 05:00:00|14576.3|14560.4|14567.3|14561.3|14576.4|14562.1|14559.4|14553.4|361
1584939900000|2020-03-23 05:05:00|14567.7|14561.7|14571|14564.9|14574.2|14567.2|14567.3|14560.3|500
1584940200000|2020-03-23 05:10:00|14571.3|14564.5|14571.4|14565.3|14574|14567.1|14569.5|14563.5|373
1584940500000|2020-03-23 05:15:00|14571.3|14565.4|14565.5|14559.5|14572|14566|14564.7|14558.7|307
1584940800000|2020-03-23 05:20:00|14565.7|14559.6|14565|14559|14567.4|14560.7|14564.2|14558.2|222
1584941100000|2020-03-23 05:25:00|14564.9|14558.9|14552.8|14546.5|14565.4|14559.4|14552.2|14543.5|261
1584941400000|2020-03-23 05:30:00|14553.5|14545.3|14539.3|14533.3|14555.9|14547.4|14539.3|14533.3|403
1584941700000|2020-03-23 05:35:00|14539.6|14533.6|14537.4|14531.4|14543.2|14537.2|14536.5|14530.5|372
1584942000000|2020-03-23 05:40:00|14537.5|14531.5|14542.2|14536.2|14546.6|14540.6|14536.1|14530.1|319
1584942300000|2020-03-23 05:45:00|14542.4|14536.4|14539.5|14533.5|14542.4|14536.4|14535.9|14529.9|187
1584942600000|2020-03-23 05:50:00|14539.3|14533.3|14544.3|14538.1|14547.7|14541.7|14537.2|14531.2|354
1584942900000|2020-03-23 05:55:00|14544.2|14538.2|14541.1|14535.1|14546.5|14540.4|14539.2|14533.2|404
1584943200000|2020-03-23 06:00:00|14541|14535|14533.7|14527.7|14542.4|14536.4|14529.5|14524.9|419
1584943500000|2020-03-23 06:05:00|14533.6|14527.6|14535.2|14529.2|14538.3|14532.3|14532.5|14526.5|331
1584943800000|2020-03-23 06:10:00|14535.5|14529.5|14534.6|14528.6|14538.1|14532.1|14532.7|14526.7|378
1584944100000|2020-03-23 06:15:00|14534.7|14528.7|14529|14523|14534.7|14528.7|14528.8|14522.8|278
1584944400000|2020-03-23 06:20:00|14528.9|14522.9|14531|14525|14531.4|14525.4|14527.9|14521.9|214
1584944700000|2020-03-23 06:25:00|14531.1|14525.1|14534.9|14528.9|14534.9|14528.9|14528.3|14522.3|277
1584945000000|2020-03-23 06:30:00|14534.7|14528.7|14536.5|14530.5|14537.4|14531.3|14530.1|14524.1|336
1584945300000|2020-03-23 06:35:00|14536.4|14530.4|14542.4|14536.4|14543.7|14537.7|14534.3|14528.3|282
1584945600000|2020-03-23 06:40:00|14542.8|14536.8|14546.4|14540.4|14548.7|14542.7|14541.6|14535.6|296
1584945900000|2020-03-23 06:45:00|14546.3|14540.3|14553.2|14546.6|14555.1|14549.1|14545.7|14538.9|304
1584946200000|2020-03-23 06:50:00|14553.9|14546.3|14585|14579|14593.8|14587.8|14551.5|14544.4|464
1584946500000|2020-03-23 06:55:00|14584.7|14578.7|14558.8|14551.8|14585|14579|14558.3|14551.3|439
1584946800000|2020-03-23 07:00:00|14557.7|14551.6|14562.3|14556.3|14566|14560|14557.1|14551.1|585
1584947100000|2020-03-23 07:05:00|14562.1|14556.1|14575.3|14565.4|14575.3|14567.2|14561.5|14555.5|542
1584947400000|2020-03-23 07:10:00|14574.7|14566.3|14565.8|14559.8|14575.3|14567.3|14564.6|14557.6|576
1584947700000|2020-03-23 07:15:00|14565.7|14559.7|14570|14564|14570.6|14564.3|14565.3|14558.9|541
1584948000000|2020-03-23 07:20:00|14569.9|14563.9|14571.2|14563.9|14578|14572|14567|14561|559
1584948300000|2020-03-23 07:25:00|14571.1|14564.3|14576.3|14569.8|14577.5|14570.5|14569.4|14562.9|459
1584948600000|2020-03-23 07:30:00|14576.2|14569.6|14574.7|14568.7|14576.9|14570|14568.9|14561.2|543
1584948900000|2020-03-23 07:35:00|14574.6|14568.6|14577.8|14571.8|14580.1|14574.1|14574.4|14568.2|450
1584949200000|2020-03-23 07:40:00|14578.6|14572.6|14574.7|14568.7|14579.3|14573.3|14572.7|14566.1|392
1584949500000|2020-03-23 07:45:00|14574.9|14568.9|14571.5|14565.5|14576.1|14570.1|14570.5|14564.5|291
1584949800000|2020-03-23 07:50:00|14571.4|14565.4|14563.5|14557.5|14571.5|14565.5|14563|14557|451
1584950100000|2020-03-23 07:55:00|14564|14558|14567.6|14561.6|14570.7|14564.7|14563.4|14557.4|452
1584950400000|2020-03-23 08:00:00|14567.4|14561.4|14565|14559|14567.9|14561.9|14562.1|14556.1|580
1584950700000|2020-03-23 08:05:00|14564.6|14558.6|14569.4|14563.4|14569.6|14563.6|14562.8|14556.8|477
1584951000000|2020-03-23 08:10:00|14569.3|14563.3|14568.4|14562.4|14569.6|14563.6|14566.2|14560.2|491
1584951300000|2020-03-23 08:15:00|14568.5|14562.5|14569.3|14563.3|14572.4|14566.4|14567.7|14561.7|433
1584951600000|2020-03-23 08:20:00|14569.4|14563.4|14577|14571|14577.3|14571.3|14568.7|14562.7|439
1584951900000|2020-03-23 08:25:00|14576.8|14570.8|14587.6|14581.6|14588.1|14582.1|14576.5|14570.5|399
1584952200000|2020-03-23 08:30:00|14587.2|14581.2|14584.5|14578.5|14588.4|14582.4|14583.2|14577.2|558
1584952500000|2020-03-23 08:35:00|14584.6|14578.6|14583.5|14577.5|14588|14582|14582.1|14576.1|419
1584952800000|2020-03-23 08:40:00|14583.4|14577.4|14585.2|14579.2|14586.2|14580.2|14578|14572|389
1584953100000|2020-03-23 08:45:00|14585.4|14579.4|14582.5|14576.5|14586.7|14580.7|14582|14576|375
1584953400000|2020-03-23 08:50:00|14582.8|14576.8|14564.4|14558.4|14582.8|14576.8|14563.3|14557.3|454
1584953700000|2020-03-23 08:55:00|14564.3|14558.3|14569.1|14563.1|14571.1|14565.1|14562|14556.7|448
1584954000000|2020-03-23 09:00:00|14568.8|14562.8|14610.5|14604.5|14611.1|14605.1|14568.3|14562.3|445
1584954300000|2020-03-23 09:05:00|14610.3|14604.3|14623.1|14617.1|14623.8|14617.8|14602.8|14595.8|432
1584954600000|2020-03-23 09:10:00|14623.5|14617.5|14621.7|14615.7|14625.9|14619.9|14617.9|14611.9|336
1584954900000|2020-03-23 09:15:00|14621.5|14615.5|14620.4|14614.4|14626.3|14620.3|14619|14612|313
1584955200000|2020-03-23 09:20:00|14620.5|14614.5|14631|14625|14631.4|14627.5|14620.5|14614.5|360
1584955500000|2020-03-23 09:25:00|14631.3|14625.3|14631.3|14625.3|14637.1|14632.8|14629.7|14624.3|441
1584955800000|2020-03-23 09:30:00|14631.4|14625.4|14637.4|14631.4|14638|14632.2|14629.8|14623.8|435
1584956100000|2020-03-23 09:35:00|14637.5|14631.5|14637.9|14631.9|14638.5|14633.3|14631.9|14625.9|399
1584956400000|2020-03-23 09:40:00|14638|14632|14638.3|14632.3|14639.6|14635.2|14636.3|14631.4|374
1584956700000|2020-03-23 09:45:00|14638.6|14632.6|14638.2|14635.2|14639.7|14635.3|14636.3|14632|281
1584957000000|2020-03-23 09:50:00|14638.4|14635.4|14638|14632|14639.7|14635.4|14631.7|14625.9|471
1584957300000|2020-03-23 09:55:00|14638.3|14632.3|14637.7|14631.7|14639.1|14633.1|14635|14629|509
1584957600000|2020-03-23 10:00:00|14637|14631|14642.5|14636.5|14643.2|14638.7|14636.8|14630.8|425
1584957900000|2020-03-23 10:05:00|14642.6|14636.6|14642.3|14636.3|14643|14638.5|14637.6|14631.6|461
1584958200000|2020-03-23 10:10:00|14642.4|14636.4|14641.4|14638.4|14642.9|14638.7|14639.1|14633.1|410
1584958500000|2020-03-23 10:15:00|14641.3|14638.3|14647.4|14644.4|14648.8|14645.8|14641.2|14638.2|354
1584958800000|2020-03-23 10:20:00|14647.5|14644.5|14648|14642|14648.8|14645|14646|14641.1|347
1584959100000|2020-03-23 10:25:00|14647.9|14641.9|14646.2|14640.2|14648.8|14644.3|14644.6|14638.6|423
1584959400000|2020-03-23 10:30:00|14646.5|14640.5|14642.7|14636.7|14647.1|14641.1|14640.3|14634.3|423
1584959700000|2020-03-23 10:35:00|14642.8|14636.8|14647.2|14641.2|14647.8|14641.8|14641.7|14635.7|403
1584960000000|2020-03-23 10:40:00|14647.3|14641.3|14646.7|14640.7|14647.9|14641.9|14646.3|14640.3|339
1584960300000|2020-03-23 10:45:00|14646.3|14640.3|14642.6|14635.7|14647.6|14641.6|14642.4|14635.7|429
1584960600000|2020-03-23 10:50:00|14642.5|14636.2|14640.1|14634.1|14642.8|14636.3|14637.9|14631.2|591
1584960900000|2020-03-23 10:55:00|14640|14634|14642.9|14636.9|14643|14637|14629.5|14623.5|501
1584961200000|2020-03-23 11:00:00|14643.1|14637.1|14645.3|14639.3|14646.1|14639.8|14640.9|14634.4|602
1584961500000|2020-03-23 11:05:00|14645.5|14639.4|14636.9|14629.7|14646.2|14639.8|14636.4|14629.7|570
1584961800000|2020-03-23 11:10:00|14637.2|14629|14640.6|14634.6|14642.3|14636.3|14636.8|14629|433
1584962100000|2020-03-23 11:15:00|14640.7|14634.7|14631.5|14625.5|14645.8|14639.6|14631.4|14625.4|441
1584962400000|2020-03-23 11:20:00|14631.6|14625.6|14635.4|14629.4|14636.3|14630.3|14631.6|14625.6|303
1584962700000|2020-03-23 11:25:00|14635.5|14629.5|14644.3|14638.3|14644.5|14638.5|14634.8|14628.8|342
1584963000000|2020-03-23 11:30:00|14644.2|14638.1|14645.8|14639.8|14645.9|14639.9|14642.9|14636.9|315
1584963300000|2020-03-23 11:35:00|14645.3|14639.3|14643|14637|14645.4|14639.4|14641.1|14635.1|271
1584963600000|2020-03-23 11:40:00|14643.2|14637.2|14640.3|14634.3|14643.3|14637.3|14635.2|14629.2|351
1584963900000|2020-03-23 11:45:00|14640.1|14634.1|14642.4|14636.4|14642.5|14636.5|14639.8|14633.8|244
1584964200000|2020-03-23 11:50:00|14642.8|14636.8|14645|14639|14645.3|14639.3|14641.7|14635.7|256
1584964500000|2020-03-23 11:55:00|14645.1|14639.1|14646.3|14640.3|14646.9|14640.9|14644.5|14638.5|255
1584964800000|2020-03-23 12:00:00|14646|14640|14609.2|14603.2|14647.6|14641.6|14607.6|14603.2|596
1584965100000|2020-03-23 12:05:00|14609.3|14603.3|14599.9|14593.9|14609.4|14604.4|14598.7|14593.4|448
1584965400000|2020-03-23 12:10:00|14600|14594|14590|14584|14600.1|14594.1|14589.2|14583.2|373
1584965700000|2020-03-23 12:15:00|14589.8|14583.8|14583.7|14577.7|14590|14584|14583.4|14577.4|300
1584966000000|2020-03-23 12:20:00|14584.4|14578.4|14576|14570|14584.8|14578.8|14575|14569.7|525
1584966300000|2020-03-23 12:25:00|14576.1|14570.1|14585|14578.7|14585.9|14579.9|14570.3|14564.3|458
1584966600000|2020-03-23 12:30:00|14585.8|14578.2|14597.6|14591.6|14605.2|14599.2|14582.1|14576|576
1584966900000|2020-03-23 12:35:00|14597.9|14591.9|14587.6|14581.6|14604.9|14598.9|14586.2|14580.2|682
1584967200000|2020-03-23 12:40:00|14588.1|14582.1|14572.7|14566.7|14588.2|14582.2|14569.9|14563.9|530
1584967500000|2020-03-23 12:45:00|14572.8|14566.8|14572.4|14566.4|14576.7|14570.7|14571.8|14565.8|496
1584967800000|2020-03-23 12:50:00|14572.5|14566.5|14577.5|14570.6|14578.1|14572.1|14568.5|14562.5|514
1584968100000|2020-03-23 12:55:00|14577.6|14570.4|14578.8|14571.9|14591.8|14582.5|14574.8|14568.2|752
1584968400000|2020-03-23 13:00:00|14579.3|14572.1|14573.3|14567.3|14580.9|14574.9|14571.8|14565.8|754
1584968700000|2020-03-23 13:05:00|14574|14566.9|14596.1|14589.3|14597.7|14589.5|14572.8|14566.8|602
1584969000000|2020-03-23 13:10:00|14596.3|14589.8|14604.4|14598|14605.6|14599.5|14595.9|14588.9|481
1584969300000|2020-03-23 13:15:00|14604.3|14598.1|14604.2|14598.2|14612.4|14605.9|14601.2|14595.2|428
1584969600000|2020-03-23 13:20:00|14603.7|14597.7|14620.5|14612.8|14630.5|14624.5|14603.2|14597.2|575
1584969900000|2020-03-23 13:25:00|14620.4|14612.4|14627.7|14619|14628.9|14619.9|14602.4|14594.7|661
1584970200000|2020-03-23 13:30:00|14627.8|14618.4|14619.1|14609.7|14632.3|14626.3|14616.2|14606.2|721
1584970500000|2020-03-23 13:35:00|14619.2|14610.3|14632.3|14626.3|14633.7|14627.7|14617.6|14610.1|523
1584970800000|2020-03-23 13:40:00|14632.2|14626.2|14620|14612.4|14641|14635|14617.3|14609.4|580
1584971100000|2020-03-23 13:45:00|14619.7|14612.5|14610.9|14604.9|14621.1|14613.7|14599.9|14593.9|681
1584971400000|2020-03-23 13:50:00|14610.6|14604.6|14610.3|14604.3|14621.2|14615.2|14603.2|14597.2|642
1584971700000|2020-03-23 13:55:00|14610.2|14604.2|14601.1|14594.9|14610.6|14604.6|14573.7|14566.3|660
1584972000000|2020-03-23 14:00:00|14601|14594.3|14612|14605.3|14615.7|14609.5|14592.1|14586.1|662
1584972300000|2020-03-23 14:05:00|14612.5|14604.7|14601|14595|14612.5|14606.1|14593.3|14587.3|670
1584972600000|2020-03-23 14:10:00|14600.9|14594.9|14597.8|14591.8|14607.1|14601.1|14587.2|14581.2|609
1584972900000|2020-03-23 14:15:00|14598.1|14592.1|14612.7|14601.4|14613.4|14606.9|14594.7|14588.7|628
1584973200000|2020-03-23 14:20:00|14610.6|14603.9|14606.5|14600.5|14615|14609|14594.1|14588.1|653
1584973500000|2020-03-23 14:25:00|14606.4|14600.4|14594.6|14588|14606.9|14600.9|14587.5|14581.4|619
1584973800000|2020-03-23 14:30:00|14595.2|14587.4|14591.2|14585.2|14601.6|14595.2|14586.1|14580.1|560
1584974100000|2020-03-23 14:35:00|14591|14585|14597.6|14591.6|14603.1|14597.1|14586.6|14580.6|581
1584974400000|2020-03-23 14:40:00|14597.7|14591.7|14590.3|14584.3|14600.6|14594.6|14586.2|14579.9|489
1584974700000|2020-03-23 14:45:00|14590.1|14584.1|14584.7|14578.7|14595.9|14589.9|14584.5|14578.5|593
1584975000000|2020-03-23 14:50:00|14584.5|14578.5|14600.6|14594.4|14601.7|14595.3|14584.2|14578.2|536
1584975300000|2020-03-23 14:55:00|14600.5|14594|14606.6|14599.5|14612|14605.1|14599.5|14593.5|595
1584975600000|2020-03-23 15:00:00|14606.5|14599.1|14599.4|14593.4|14607.2|14600.7|14591.2|14582.8|576
1584975900000|2020-03-23 15:05:00|14599.9|14593.9|14604.4|14598.3|14610.3|14604|14598.3|14589.9|717
1584976200000|2020-03-23 15:10:00|14604.8|14597.3|14607.8|14599.2|14621.6|14614.9|14597.7|14591.2|757
1584976500000|2020-03-23 15:15:00|14607.6|14599.4|14610.7|14604.7|14611.9|14605.9|14604|14597.1|695
1584976800000|2020-03-23 15:20:00|14610.8|14604.8|14605|14598.6|14611.9|14605.9|14601|14593.4|610
1584977100000|2020-03-23 15:25:00|14605.5|14598.5|14610.1|14604.1|14620.4|14612|14597|14590|562
1584977400000|2020-03-23 15:30:00|14610|14604|14606.2|14600.2|14613.9|14605.6|14600.7|14592.2|687
1584977700000|2020-03-23 15:35:00|14606.3|14600.3|14619.4|14612.1|14623.8|14617.5|14602.9|14595.6|674
1584978000000|2020-03-23 15:40:00|14619.3|14612|14614.1|14606.7|14629.1|14621.8|14613.8|14606.2|643
1584978300000|2020-03-23 15:45:00|14613.5|14605.9|14608.3|14600.9|14626.6|14619.7|14604.1|14594|612
1584978600000|2020-03-23 15:50:00|14608.1|14601.1|14608.4|14602.4|14609.9|14603.2|14597.4|14591.2|676
1584978900000|2020-03-23 15:55:00|14608.8|14602.8|14605.3|14599.3|14609.5|14603.5|14603.2|14597.2|506
1584979200000|2020-03-23 16:00:00|14606.6|14600.6|14611.1|14604.3|14612.5|14606.4|14598.1|14592.1|631
1584979500000|2020-03-23 16:05:00|14610.8|14604.7|14613.8|14607.7|14616|14609.9|14606.2|14599.9|702
1584979800000|2020-03-23 16:10:00|14613.9|14607.9|14614.6|14608.6|14616.9|14610.4|14607.5|14601.5|580
1584980100000|2020-03-23 16:15:00|14615|14608.9|14615.9|14609.9|14617|14611|14605.7|14599.7|590
1584980400000|2020-03-23 16:20:00|14615|14609|14617.6|14611.6|14617.9|14611.9|14610.5|14604.4|604
1584980700000|2020-03-23 16:25:00|14617.5|14611.5|14631.5|14625.5|14631.9|14625.9|14616.9|14610.9|505
1584981000000|2020-03-23 16:30:00|14631.2|14625.2|14628.8|14622.8|14631.7|14625.7|14628.6|14622.1|625
1584981300000|2020-03-23 16:35:00|14629.1|14623.1|14623.5|14616.4|14630.7|14624.7|14622.6|14615.1|513
1584981600000|2020-03-23 16:40:00|14623|14616.3|14611.7|14605.2|14624.9|14617.1|14608.4|14600.2|576
1584981900000|2020-03-23 16:45:00|14611.5|14605.4|14606.6|14600.4|14614.7|14607.3|14605.7|14598.8|509
1584982200000|2020-03-23 16:50:00|14606.5|14599.8|14598.4|14592|14608.1|14602.1|14597.2|14587.4|475
1584982500000|2020-03-23 16:55:00|14598.3|14591.9|14586|14578.3|14599|14592.8|14585.6|14577.9|505
1584982800000|2020-03-23 17:00:00|14585.9|14578.6|14589.6|14583.2|14591.6|14585.1|14585.5|14578.5|406
1584983100000|2020-03-23 17:05:00|14591.6|14584.5|14587.2|14581|14592.5|14585.6|14585.6|14579.6|672
1584983400000|2020-03-23 17:10:00|14587.1|14580.8|14583.6|14577.6|14588|14581.9|14583.6|14577.6|393
1584983700000|2020-03-23 17:15:00|14583.5|14577.5|14585.7|14579.7|14589.3|14583|14583.5|14577.5|515
1584984000000|2020-03-23 17:20:00|14586.2|14580.2|14575.4|14568.2|14589.5|14583.5|14574.7|14568.2|545
1584984300000|2020-03-23 17:25:00|14575.2|14568.4|14578.4|14572.4|14579.7|14573.7|14574.7|14568.4|578
1584984600000|2020-03-23 17:30:00|14578.8|14572.8|14576|14570|14584.6|14578.6|14575.6|14569.6|542
1584984900000|2020-03-23 17:35:00|14576.2|14570.2|14583.5|14577.5|14591|14584|14575.7|14569.7|711
1584985200000|2020-03-23 17:40:00|14583.7|14576.9|14585.6|14578.9|14590.6|14581.7|14578.6|14572.4|728
1584985500000|2020-03-23 17:45:00|14585.8|14579.3|14575.1|14569.1|14587|14579.3|14575.1|14569.1|638
1584985800000|2020-03-23 17:50:00|14575.2|14569.2|14576.7|14570.7|14577.8|14571.8|14575|14569|425
1584986100000|2020-03-23 17:55:00|14576.6|14570.6|14580.4|14574.2|14592.1|14581.7|14576.6|14570.6|724
1584986400000|2020-03-23 18:00:00|14580.9|14574.9|14604|14597.1|14606.1|14598.3|14580|14573.8|629
1584986700000|2020-03-23 18:05:00|14604.1|14597.4|14601.4|14594.5|14607.5|14600.8|14599.2|14591.8|528
1584987000000|2020-03-23 18:10:00|14601.1|14594.4|14600.7|14594.7|14613.6|14604.8|14599.1|14591.3|504
1584987300000|2020-03-23 18:15:00|14600.6|14594.6|14605.3|14598.3|14605.7|14598.9|14596.1|14590|479
1584987600000|2020-03-23 18:20:00|14605.2|14598.5|14607.5|14601|14616.6|14608.8|14601.6|14595|495
1584987900000|2020-03-23 18:25:00|14607.6|14601.2|14598.3|14590.1|14610.6|14603.6|14589.9|14581.8|442
1584988200000|2020-03-23 18:30:00|14598.5|14590.9|14593.7|14585.4|14606.4|14600.3|14588.5|14579.9|696
1584988500000|2020-03-23 18:35:00|14594|14585.3|14614.1|14608.1|14620.3|14609.3|14592.7|14585|699
1584988800000|2020-03-23 18:40:00|14618.7|14603.1|14601.7|14595.7|14618.7|14608.1|14600.9|14592.9|591
1584989100000|2020-03-23 18:45:00|14601.5|14595.5|14603.9|14597.9|14609.8|14603.5|14601|14595|521
1584989400000|2020-03-23 18:50:00|14604.1|14598.1|14610.7|14604.7|14613.4|14605.8|14603.3|14597.2|544
1584989700000|2020-03-23 18:55:00|14610.8|14604.8|14609|14602.7|14615.3|14607.3|14602.9|14596.8|639
1584990000000|2020-03-23 19:00:00|14608|14602|14605.6|14599.6|14609.9|14603.5|14602.3|14595.5|489
1584990300000|2020-03-23 19:05:00|14606.2|14599.5|14608.3|14602.3|14610.1|14602.5|14605|14594|377
1584990600000|2020-03-23 19:10:00|14608.6|14601.7|14610.6|14604.6|14617.2|14608.1|14607.4|14599.1|397
1584990900000|2020-03-23 19:15:00|14611|14603.3|14607|14601|14614.9|14605.4|14606.8|14597.4|335
1584991200000|2020-03-23 19:20:00|14607.2|14601.2|14609.8|14603.8|14614.8|14607.6|14606.2|14596.8|524
1584991500000|2020-03-23 19:25:00|14609.2|14603.2|14607.3|14601.3|14612.5|14605.6|14601.7|14595.7|612
1584991800000|2020-03-23 19:30:00|14607|14601|14610.1|14603.1|14622|14607.9|14607|14595.5|598
1584992100000|2020-03-23 19:35:00|14608.8|14602.8|14611.1|14605.1|14619.4|14607.5|14607.4|14593.6|632
1584992400000|2020-03-23 19:40:00|14611|14605|14606.6|14600.6|14615.9|14606.1|14604.8|14596.8|654
1584992700000|2020-03-23 19:45:00|14606.1|14600.1|14614.9|14604.2|14625|14616|14605.1|14598.4|648
1584993000000|2020-03-23 19:50:00|14613.8|14603.9|14605.4|14599.4|14616.6|14607.9|14602|14595.1|497
1584993300000|2020-03-23 19:55:00|14605.1|14599.1|14609.8|14597.1|14625.9|14617.1|14602.2|14595.3|568
1584993600000|2020-03-23 20:00:00|14610.4|14598|14608.7|14600.2|14615.3|14603.2|14600.3|14589.3|343
1584993900000|2020-03-23 20:05:00|14607.5|14601.5|14608.8|14600.2|14616.7|14604.1|14607.3|14592.8|122
1584994200000|2020-03-23 20:10:00|14610.5|14598.8|14610.9|14604.9|14619.4|14606.3|14608.1|14594.4|163
1584994500000|2020-03-23 20:15:00|14610.4|14604.4|14610.3|14604.3|14614.1|14608.1|14609.8|14600.3|162
1584994800000|2020-03-23 20:20:00|14610|14604|14611.9|14605.7|14612.9|14605.7|14609.6|14600.9|107
1584995100000|2020-03-23 20:25:00|14610.7|14602.6|14611|14605|14613.2|14605.7|14609.6|14600.3|126
1584995400000|2020-03-23 20:30:00|14609.7|14603.7|14610.9|14601.6|14613.4|14604.9|14608.5|14599.9|217
1584995700000|2020-03-23 20:35:00|14609.2|14603.2|14612.2|14601.2|14612.8|14604.2|14609.1|14600.6|192
1584996000000|2020-03-23 20:40:00|14610.4|14603.6|14607.9|14601.9|14612.7|14604.2|14607.9|14600.8|200
1584996300000|2020-03-23 20:45:00|14608.4|14602.4|14612|14602.9|14612.5|14605|14608|14599.8|118
1584996600000|2020-03-23 20:50:00|14610.9|14604.9|14607.1|14596.1|14612.8|14604.9|14597.3|14586.3|306
1584996900000|2020-03-23 20:55:00|14605.4|14594.4|14615.9|14604.9|14616|14605|14598.2|14587.2|262
1584997200000|2020-03-23 21:00:00|14616.2|14605.2|14620.5|14609.5|14621|14610|14615.8|14604.8|35
1584997500000|2020-03-23 21:05:00|14616.6|14605.6|14627.2|14616.2|14627.2|14616.2|14614.2|14603.2|49
1584997800000|2020-03-23 21:10:00|14615.2|14604.2|14627.2|14616.2|14627.2|14616.2|14604.8|14593.8|43
1584998100000|2020-03-23 21:15:00|14627.1|14616.1|14600.6|14592.5|14627.2|14616.2|14594.6|14583.6|103
1584998400000|2020-03-23 21:20:00|14601.8|14590.8|14616.5|14605.5|14617.6|14606.6|14600.4|14590.5|91
1584998700000|2020-03-23 21:25:00|14614.1|14603.1|14624.3|14613.3|14626.9|14615.9|14608.9|14597.9|88
1584999000000|2020-03-23 21:30:00|14622.8|14611.8|14625.6|14614.6|14627.4|14616.4|14612.5|14601.5|164
1584999300000|2020-03-23 21:35:00|14625.5|14614.5|14626.5|14615.5|14626.6|14615.6|14624.1|14613.1|85
1584999600000|2020-03-23 21:40:00|14625.8|14614.8|14615.7|14604.7|14629.5|14618.5|14610.3|14599.3|154
1584999900000|2020-03-23 21:45:00|14616.1|14605.1|14616|14605|14616.9|14605.9|14613.9|14602.9|114
1585000200000|2020-03-23 21:50:00|14615.9|14604.9|14615.4|14604.4|14616.8|14605.8|14614|14603|97
1585000500000|2020-03-23 21:55:00|14615|14604|14616.5|14605.5|14632.9|14621.9|14613.9|14602.9|164
1585000800000|2020-03-23 22:00:00|14612.9|14601.9|14616.2|14605.2|14616.9|14605.9|14601.5|14590.5|215
1585001100000|2020-03-23 22:05:00|14615.3|14604.3|14609.3|14598.3|14617|14606|14597.9|14586.9|216
1585001400000|2020-03-23 22:10:00|14609.9|14598.9|14599.7|14588.7|14609.9|14598.9|14597.1|14586.1|285
1585001700000|2020-03-23 22:15:00|14599.2|14588.2|14602.3|14591.3|14607.1|14596.1|14597.7|14586.7|176
1585002000000|2020-03-23 22:20:00|14602.2|14591.2|14593.5|14582.8|14605.2|14594.2|14592.7|14581.7|127
1585002300000|2020-03-23 22:25:00|14594|14583|14593.5|14582.5|14608.7|14598.8|14591.1|14581.5|307
1585002600000|2020-03-23 22:30:00|14592.9|14583.6|14598.3|14590.5|14608.3|14601.5|14592.5|14582.8|674
1585002900000|2020-03-23 22:35:00|14597.9|14588.6|14598.4|14587.4|14602.2|14594.1|14593|14584.2|508
1585003200000|2020-03-23 22:40:00|14598.6|14587.6|14589.5|14583.5|14598.6|14587.6|14589.1|14581.2|366
1585003500000|2020-03-23 22:45:00|14589.3|14583.3|14593.4|14587.4|14595.1|14588.6|14584|14577.1|401
1585003800000|2020-03-23 22:50:00|14593.6|14587.6|14596.2|14585.2|14603|14592|14590.1|14581.9|348
1585004100000|2020-03-23 22:55:00|14597|14586|14593.8|14582.8|14597.8|14589.8|14589.8|14582.3|428
1585004400000|2020-03-23 23:00:00|14595.9|14584.9|14587.1|14581.1|14602.4|14594.2|14585.2|14577.7|484
1585004700000|2020-03-23 23:05:00|14587|14581|14585.4|14579.4|14599.3|14593.3|14584.1|14577.5|459
1585005000000|2020-03-23 23:10:00|14584.7|14578.7|14584.2|14578.2|14588.2|14581.1|14583.9|14577.6|416
1585005300000|2020-03-23 23:15:00|14584.6|14578.6|14585.5|14579.5|14587.9|14581.9|14583.8|14577.8|447
1585005600000|2020-03-23 23:20:00|14585|14579|14572.9|14566.9|14587|14581|14571.9|14565.9|449
1585005900000|2020-03-23 23:25:00|14572.8|14566.8|14572|14566|14574.4|14568.4|14571.4|14565.4|270
1585006200000|2020-03-23 23:30:00|14572.1|14566.1|14569.9|14563.9|14576.1|14570.1|14569.9|14563.9|342
1585006500000|2020-03-23 23:35:00|14569.6|14563.6|14571.6|14565.6|14574.2|14568.2|14569.6|14563.6|431
1585006800000|2020-03-23 23:40:00|14571.4|14565.4|14575.2|14569.2|14576.1|14570.1|14570.7|14564.7|403
1585007100000|2020-03-23 23:45:00|14575|14569|14575.8|14569.8|14576.5|14570.5|14574.6|14568.6|443
1585007400000|2020-03-23 23:50:00|14576.1|14570.1|14573.8|14567.8|14576.7|14570.7|14569.5|14563.5|446
1585007700000|2020-03-23 23:55:00|14573.6|14567.6|14571.8|14565.8|14575.9|14569.9|14569.8|14563.8|253
1585008000000|2020-03-24 00:00:00|14571.3|14565.3|14574.3|14568.3|14575.8|14569.8|14567.9|14563.5|211
1585008300000|2020-03-24 00:05:00|14574.2|14568.2|14579.2|14573.2|14581.4|14575.4|14574.2|14568.2|279
1585008600000|2020-03-24 00:10:00|14579.1|14573.1|14581.5|14575.5|14581.6|14575.6|14578.8|14572.8|204
1585008900000|2020-03-24 00:15:00|14581.1|14575.1|14581.5|14575.5|14581.9|14575.9|14578.7|14572.7|182
1585009200000|2020-03-24 00:20:00|14581.2|14575.2|14576.9|14570.9|14582.5|14576.5|14576.6|14570.6|303
1585009500000|2020-03-24 00:25:00|14576.6|14570.6|14577.8|14571.8|14579.6|14573.6|14576.5|14570.5|386
1585009800000|2020-03-24 00:30:00|14578.8|14572.8|14580.2|14574.2|14580.4|14574.4|14577.5|14571.5|371
1585010100000|2020-03-24 00:35:00|14580.1|14574.1|14573.7|14567.7|14584.1|14577.5|14573.3|14567.3|386
1585010400000|2020-03-24 00:40:00|14573.6|14567.6|14573.4|14567.4|14578|14572|14572.1|14566.1|362
1585010700000|2020-03-24 00:45:00|14573.2|14567.2|14572.4|14566.4|14573.5|14568|14570|14564.2|244
1585011000000|2020-03-24 00:50:00|14572.5|14566.5|14570.6|14564.6|14573.2|14567.4|14566.3|14562.3|355
1585011300000|2020-03-24 00:55:00|14571.1|14565.1|14566.3|14560.3|14571.2|14565.2|14564.5|14559.7|393
1585011600000|2020-03-24 01:00:00|14566.5|14560.5|14564.4|14558.4|14568|14563.4|14562.5|14558|447
1585011900000|2020-03-24 01:05:00|14564.5|14558.5|14566.6|14560.6|14568.8|14562.8|14560|14556|455
1585012200000|2020-03-24 01:10:00|14566.7|14560.7|14570.9|14564.9|14572.8|14566.8|14565.6|14559.9|527
1585012500000|2020-03-24 01:15:00|14571|14565|14567.8|14561.8|14571.4|14565.4|14566.6|14560.6|405
1585012800000|2020-03-24 01:20:00|14567.6|14561.6|14579.2|14573.2|14581.3|14575.3|14567.6|14561.6|404
1585013100000|2020-03-24 01:25:00|14579.1|14573.1|14581.6|14575.6|14582.1|14576.1|14578.1|14572.1|411
1585013400000|2020-03-24 01:30:00|14581.3|14575.3|14573.5|14567.5|14586.2|14580.2|14573.3|14567.3|432
1585013700000|2020-03-24 01:35:00|14573.6|14567.6|14573.7|14567.7|14575.9|14570.6|14572|14566|390
1585014000000|2020-03-24 01:40:00|14573.8|14567.8|14583.1|14577.1|14583.5|14577.5|14572.7|14567|413
1585014300000|2020-03-24 01:45:00|14583|14577|14580.2|14574.2|14583.4|14577.4|14576|14571.3|333
1585014600000|2020-03-24 01:50:00|14580.3|14574.3|14577.7|14571.7|14580.3|14574.3|14573.5|14568.8|330
1585014900000|2020-03-24 01:55:00|14577.5|14571.5|14575.9|14569.9|14578.5|14572.5|14572.5|14567.8|366
1585015200000|2020-03-24 02:00:00|14576.1|14570.1|14579.5|14573.5|14579.7|14573.7|14575.5|14569.5|454
1585015500000|2020-03-24 02:05:00|14579.3|14573.3|14580|14574|14580.7|14574.7|14577.1|14571.1|395
1585015800000|2020-03-24 02:10:00|14580.1|14574.1|14575.1|14569.1|14580.1|14574.1|14572.5|14568.4|468
1585016100000|2020-03-24 02:15:00|14575|14569|14562.9|14559.9|14575.2|14570.3|14562.9|14558.6|311
1585016400000|2020-03-24 02:20:00|14563|14560|14543.4|14536.6|14563.1|14560.1|14540.4|14533.8|300
1585016700000|2020-03-24 02:25:00|14542.9|14536.4|14551|14545|14551.5|14545.5|14542.9|14536.4|362
1585017000000|2020-03-24 02:30:00|14550.9|14544.9|14554.6|14548.6|14556.2|14550.2|14549.9|14543.9|351
1585017300000|2020-03-24 02:35:00|14554.9|14548.9|14555.4|14549.4|14557|14551|14551.3|14545.3|421
1585017600000|2020-03-24 02:40:00|14555.5|14549.5|14535.2|14529.2|14558.8|14552.8|14522.1|14515|464
1585017900000|2020-03-24 02:45:00|14535.6|14526.7|14535.6|14529.6|14540.7|14534.7|14530.8|14523.8|488
1585018200000|2020-03-24 02:50:00|14533.9|14527.9|14535.1|14529.1|14537.5|14531.5|14529.7|14523.7|515
1585018500000|2020-03-24 02:55:00|14535.3|14529.3|14542|14536|14542.3|14536.3|14530.4|14524.4|460
1585018800000|2020-03-24 03:00:00|14543.7|14537.7|14543.8|14537|14552.2|14546.2|14540.7|14534.7|545
1585019100000|2020-03-24 03:05:00|14543.4|14537.1|14548.5|14542.5|14549.2|14543.2|14540.3|14534.3|479
1585019400000|2020-03-24 03:10:00|14548.2|14542.2|14552.9|14546.9|14554.1|14548.3|14545.8|14539.8|412
1585019700000|2020-03-24 03:15:00|14552.8|14546.8|14551.7|14545.7|14553|14547|14545.4|14539.4|454
1585020000000|2020-03-24 03:20:00|14551.5|14545.5|14553|14547|14558.8|14552.8|14549.2|14543.2|440
1585020300000|2020-03-24 03:25:00|14553.1|14547.1|14552.8|14546.8|14555.6|14549.6|14551.1|14545.1|447
1585020600000|2020-03-24 03:30:00|14553.4|14547.4|14554.9|14548.9|14555.3|14549.3|14551.3|14545.3|460
1585020900000|2020-03-24 03:35:00|14555|14549|14561.2|14555.2|14567.6|14561.6|14554.9|14548.9|440
1585021200000|2020-03-24 03:40:00|14561.3|14555.3|14557.2|14551.2|14563.2|14557.2|14555.5|14550.8|276
1585021500000|2020-03-24 03:45:00|14557.3|14551.3|14555.4|14549.4|14560.4|14554.6|14551.9|14547.2|341
1585021800000|2020-03-24 03:50:00|14555.5|14549.5|14553.4|14547.4|14555.9|14549.9|14549.8|14545.5|278
1585022100000|2020-03-24 03:55:00|14553.3|14547.3|14549.4|14543.4|14553.6|14549.1|14548.6|14543.1|347
1585022400000|2020-03-24 04:00:00|14549.3|14543.3|14549.3|14543.3|14552.9|14546.9|14547.7|14543|326
1585022700000|2020-03-24 04:05:00|14549.5|14543.5|14546|14540|14549.6|14545.2|14542.6|14538.1|360
1585023000000|2020-03-24 04:10:00|14546.1|14540.1|14547.1|14541.1|14547.6|14542|14542|14537.5|280
1585023300000|2020-03-24 04:15:00|14547.2|14541.2|14546.9|14540.9|14548|14543.1|14545.3|14539.3|354
1585023600000|2020-03-24 04:20:00|14547|14541|14547.7|14541.7|14548.2|14543.4|14543.9|14539.4|410
1585023900000|2020-03-24 04:25:00|14547.2|14541.2|14548.1|14542.1|14549.3|14544.1|14546.1|14540.2|326
1585024200000|2020-03-24 04:30:00|14548.2|14542.2|14549.6|14543.6|14550.2|14545.9|14547.7|14541.7|299
1585024500000|2020-03-24 04:35:00|14549.8|14543.8|14551.6|14545.6|14553|14547|14547.5|14543|268
1585024800000|2020-03-24 04:40:00|14551.7|14545.7|14550.1|14544.1|14552.2|14546.2|14544.5|14540|362
1585025100000|2020-03-24 04:45:00|14549.9|14543.9|14547.6|14541.6|14553|14547|14546.9|14540.9|393
1585025400000|2020-03-24 04:50:00|14547.5|14541.5|14553.9|14547.9|14556.3|14550.3|14546.7|14540.7|430
1585025700000|2020-03-24 04:55:00|14554|14548|14552.3|14546.3|14554.5|14548.5|14551.8|14545.8|288
1585026000000|2020-03-24 05:00:00|14552.1|14546.1|14554.4|14548.4|14556.9|14550.9|14550.8|14544.8|426
1585026300000|2020-03-24 05:05:00|14554.2|14548.2|14548.5|14542.5|14555.5|14549.5|14546.9|14540.9|324
1585026600000|2020-03-24 05:10:00|14548.6|14542.6|14551|14545|14553|14547|14546.7|14540.7|196
1585026900000|2020-03-24 05:15:00|14551.1|14545.1|14547.9|14541.9|14557.2|14551.2|14547.4|14541.4|361
1585027200000|2020-03-24 05:20:00|14548.5|14542.5|14552.5|14546.5|14556.5|14550.5|14546.9|14540.9|321
1585027500000|2020-03-24 05:25:00|14552.4|14546.4|14550|14544|14556.4|14550.4|14549|14543|287
1585027800000|2020-03-24 05:30:00|14550.3|14544.3|14566.4|14560.2|14568.4|14562.4|14549.7|14543.7|458
1585028100000|2020-03-24 05:35:00|14566.2|14559.7|14571.7|14565.7|14572|14566|14562.9|14555.5|464
1585028400000|2020-03-24 05:40:00|14571.8|14565.8|14568.4|14562.4|14572|14566|14568.2|14562.2|276
1585028700000|2020-03-24 05:45:00|14568.6|14562.6|14565|14559|14570.1|14563.7|14552.5|14541.5|400
1585029000000|2020-03-24 05:50:00|14564.9|14558.9|14560.2|14554.2|14571.1|14565.1|14558.7|14552.5|391
1585029300000|2020-03-24 05:55:00|14560.1|14554.1|14557.7|14551.7|14563.9|14557.9|14557.3|14551.3|263
1585029600000|2020-03-24 06:00:00|14557.5|14551.5|14544.5|14538.5|14557.5|14551.5|14538.2|14528.9|464
1585029900000|2020-03-24 06:05:00|14544.4|14538.4|14549.7|14543.7|14555.2|14546.8|14544|14537.7|457
1585030200000|2020-03-24 06:10:00|14549.6|14543.6|14545.6|14537.8|14549.8|14544.1|14532.8|14525.8|353
1585030500000|2020-03-24 06:15:00|14545.7|14538.6|14544.4|14538.4|14547|14539.8|14538|14530.7|341
1585030800000|2020-03-24 06:20:00|14545|14539|14545.7|14539.7|14547|14541|14544.4|14538.4|226
1585031100000|2020-03-24 06:25:00|14545.6|14539.6|14540.7|14534.7|14547.6|14541.6|14540|14534|400
1585031400000|2020-03-24 06:30:00|14540.9|14534.9|14534.2|14528.2|14541|14535|14532.3|14526.3|423
1585031700000|2020-03-24 06:35:00|14534.3|14528.3|14530.8|14524.8|14536.3|14530.3|14530.8|14524.8|404
1585032000000|2020-03-24 06:40:00|14530.7|14524.7|14541.3|14535.3|14543.1|14536.6|14530.4|14524.4|629
1585032300000|2020-03-24 06:45:00|14543.1|14534.6|14532.5|14526.5|14543.1|14535.8|14531.6|14525.6|410
1585032600000|2020-03-24 06:50:00|14532.4|14526.4|14525.3|14519.3|14534|14528|14523.1|14517.1|533
1585032900000|2020-03-24 06:55:00|14525.1|14519.1|14539.2|14533.2|14542|14536|14524.3|14518.3|396
1585033200000|2020-03-24 07:00:00|14538.1|14532.1|14531.1|14525.1|14544.7|14538.7|14528.7|14522.7|520
1585033500000|2020-03-24 07:05:00|14531|14525|14525.4|14519.4|14538.4|14532.4|14524.3|14518.3|544
1585033800000|2020-03-24 07:10:00|14525.6|14519.6|14538.1|14532.1|14539.8|14533.8|14525.1|14519.1|620
1585034100000|2020-03-24 07:15:00|14538.8|14532.8|14526.6|14520.6|14544.9|14538.9|14525.5|14519.5|499
1585034400000|2020-03-24 07:20:00|14526.7|14520.7|14528|14522|14531.3|14525.3|14525.6|14519.6|456
1585034700000|2020-03-24 07:25:00|14528.1|14522.1|14525.9|14519.9|14531.7|14525.7|14524.5|14518.5|548
1585035000000|2020-03-24 07:30:00|14526.2|14520.2|14532|14526|14533.6|14527.6|14525.2|14519.2|592
1585035300000|2020-03-24 07:35:00|14530.3|14524.3|14530.6|14524.6|14539.5|14533.5|14529.4|14523.4|500
1585035600000|2020-03-24 07:40:00|14530.7|14524.7|14533.1|14527.1|14533.1|14527.1|14525.4|14519.4|487
1585035900000|2020-03-24 07:45:00|14533|14527|14526.5|14520.5|14536.3|14530.3|14526.1|14520.1|600
1585036200000|2020-03-24 07:50:00|14526.3|14520.3|14526.1|14520.1|14529.2|14523.2|14522|14517.5|427
1585036500000|2020-03-24 07:55:00|14526|14520|14523.1|14517.1|14526.3|14521.8|14517.1|14512.5|312
1585036800000|2020-03-24 08:00:00|14523|14517|14523.7|14517.7|14527.2|14521.7|14521.4|14516.2|369
1585037100000|2020-03-24 08:05:00|14523.6|14517.6|14517.5|14511.5|14524|14518|14516.8|14510.8|253
1585037400000|2020-03-24 08:10:00|14517.3|14511.3|14510.5|14507.5|14517.8|14512.8|14510.1|14505.4|225
1585037700000|2020-03-24 08:15:00|14510.6|14507.6|14505.1|14499.1|14512.1|14507.6|14500.8|14494.8|314
1585038000000|2020-03-24 08:20:00|14505.2|14499.2|14509.4|14503.4|14511.8|14505.8|14504.3|14498.3|323
1585038300000|2020-03-24 08:25:00|14509.5|14503.5|14516.9|14510.9|14519.6|14513.6|14505.9|14499.9|386
1585038600000|2020-03-24 08:30:00|14517|14511|14507.9|14501.9|14519.3|14513.3|14506.8|14500.8|347
1585038900000|2020-03-24 08:35:00|14507.8|14501.8|14499.5|14492.5|14510.1|14504.1|14497.8|14491.4|372
1585039200000|2020-03-24 08:40:00|14499.4|14492|14497.9|14491.9|14501.5|14495.5|14492.6|14484.5|420
1585039500000|2020-03-24 08:45:00|14497.8|14491.8|14510.9|14504.9|14511.4|14505.4|14496.9|14490.9|289
1585039800000|2020-03-24 08:50:00|14511|14505|14512.4|14506.4|14514.2|14508.2|14510.8|14504.8|247
1585040100000|2020-03-24 08:55:00|14512.2|14506.2|14504.1|14498.1|14512.6|14506.6|14502.9|14496.9|356
1585040400000|2020-03-24 09:00:00|14504|14498|14508.8|14502.8|14512.1|14507.3|14501.7|14495.9|302
1585040700000|2020-03-24 09:05:00|14508.9|14502.9|14506.4|14500.4|14508.9|14502.9|14503.7|14497.4|313
1585041000000|2020-03-24 09:10:00|14506.3|14500.3|14509|14503|14515|14509|14506.1|14500.1|256
1585041300000|2020-03-24 09:15:00|14509.1|14503.1|14507|14501|14509.8|14503.8|14505.9|14499.9|334
1585041600000|2020-03-24 09:20:00|14506.9|14500.9|14496.4|14490.4|14507.1|14501.1|14496.4|14489.3|237
1585041900000|2020-03-24 09:25:00|14496.6|14490.6|14501.8|14495.8|14502.3|14498.2|14496.3|14490.3|204
1585042200000|2020-03-24 09:30:00|14501.9|14495.9|14499.9|14493.9|14502|14497.2|14498.4|14493.6|191
1585042500000|2020-03-24 09:35:00|14500|14494|14498.9|14492.9|14500.5|14495.7|14496.5|14492.5|184
1585042800000|2020-03-24 09:40:00|14498.8|14492.8|14498|14492|14499.7|14495.2|14497|14491.9|177
1585043100000|2020-03-24 09:45:00|14497.9|14491.9|14491.4|14488.4|14499|14493.8|14491.4|14487.2|195
1585043400000|2020-03-24 09:50:00|14491.5|14488.5|14488|14482|14492.6|14488.7|14485.5|14480.7|208
1585043700000|2020-03-24 09:55:00|14487.9|14481.9|14481.7|14475.7|14488.1|14482.3|14480.1|14475.5|224
1585044000000|2020-03-24 10:00:00|14481.8|14475.8|14477.8|14471.8|14483|14477.4|14476.4|14471.8|195
1585044300000|2020-03-24 10:05:00|14477.7|14471.7|14473.6|14467.6|14478.8|14473.4|14472|14467.3|320
1585044600000|2020-03-24 10:10:00|14473.8|14467.8|14473|14467|14473.9|14469.1|14471.1|14466.5|214
1585044900000|2020-03-24 10:15:00|14473.1|14467.1|14471.6|14465.6|14474.9|14468.9|14471.2|14465.3|222
1585045200000|2020-03-24 10:20:00|14471.7|14465.7|14468.1|14462.1|14471.8|14465.8|14465.5|14461.1|239
1585045500000|2020-03-24 10:25:00|14468|14462|14467|14461|14470.2|14464.2|14464.5|14459.9|283
1585045800000|2020-03-24 10:30:00|14467.1|14461.1|14463.6|14460.6|14468.3|14464.1|14463.6|14458.8|267
1585046100000|2020-03-24 10:35:00|14463.4|14460.4|14459.7|14453.7|14465.4|14460.8|14456.4|14452|301
1585046400000|2020-03-24 10:40:00|14459.8|14453.8|14478|14471.9|14478.7|14472.7|14458.9|14453.5|297
1585046700000|2020-03-24 10:45:00|14478.4|14472.4|14469.7|14463.7|14478.4|14472.4|14469.2|14463.2|259
1585047000000|2020-03-24 10:50:00|14469.6|14463.6|14470.3|14464.3|14473.4|14467.3|14469.6|14463.6|250
1585047300000|2020-03-24 10:55:00|14470.2|14464.2|14462.6|14456.6|14470.9|14464.9|14461|14455.1|284
1585047600000|2020-03-24 11:00:00|14462.8|14456.8|14463.4|14457.4|14464.3|14458.3|14462.4|14456.4|208
1585047900000|2020-03-24 11:05:00|14462.9|14456.9|14466.6|14460.6|14467|14461|14462.8|14456.8|249
1585048200000|2020-03-24 11:10:00|14466.4|14460.4|14465.1|14459.1|14467.2|14461.2|14462.7|14458|234
1585048500000|2020-03-24 11:15:00|14465|14459|14476|14473|14477.6|14473|14464.5|14458.5|344
1585048800000|2020-03-24 11:20:00|14477.3|14471.3|14480|14474|14480.4|14474.4|14473.8|14467.8|253
1585049100000|2020-03-24 11:25:00|14480.2|14474.2|14484.3|14478.3|14484.8|14478.8|14478|14472|296
1585049400000|2020-03-24 11:30:00|14484.4|14478.4|14479.8|14473.8|14489.4|14483.4|14479.1|14472.8|308
1585049700000|2020-03-24 11:35:00|14479.7|14473.7|14481|14475|14487.8|14481.7|14479|14473|361
1585050000000|2020-03-24 11:40:00|14481.2|14475.2|14487.2|14481.2|14488.7|14482.7|14480.2|14474.2|299
1585050300000|2020-03-24 11:45:00|14487.3|14481.3|14485.3|14479.3|14487.6|14481.6|14485.2|14478.9|192
1585050600000|2020-03-24 11:50:00|14485.2|14479.2|14485.6|14479.6|14486.1|14480.1|14484.7|14478.7|226
1585050900000|2020-03-24 11:55:00|14485.7|14479.7|14481.7|14475.7|14486.2|14480.2|14478.6|14472|412
1585051200000|2020-03-24 12:00:00|14481.4|14475.4|14490.1|14484.1|14491.8|14485.8|14480.4|14474.4|520
1585051500000|2020-03-24 12:05:00|14490.2|14484.2|14492.2|14486.2|14499.2|14493.2|14489.2|14483.2|583
1585051800000|2020-03-24 12:10:00|14492.5|14486|14496.5|14490.5|14496.8|14490.8|14490.8|14484.8|643
1585052100000|2020-03-24 12:15:00|14496.9|14490.9|14501.7|14495.7|14503|14497|14496.5|14490.5|555
1585052400000|2020-03-24 12:20:00|14501.5|14495.5|14496.5|14489.6|14507.2|14501.2|14496.5|14489.6|643
1585052700000|2020-03-24 12:25:00|14493.5|14487.2|14494.4|14488.4|14503.9|14496.8|14492.9|14486.8|690
1585053000000|2020-03-24 12:30:00|14494.5|14488.5|14497.5|14491.5|14499.2|14493.2|14492|14486|514
1585053300000|2020-03-24 12:35:00|14497.6|14491.6|14486.2|14480.2|14499.2|14493.2|14485.3|14479.3|407
1585053600000|2020-03-24 12:40:00|14486.1|14480.1|14486.2|14480.2|14489.4|14483.4|14483|14477|613
1585053900000|2020-03-24 12:45:00|14486|14480|14483.8|14477.8|14488|14482|14482.9|14476.9|595
1585054200000|2020-03-24 12:50:00|14483.7|14477.7|14482.8|14476.8|14484.5|14478.5|14481.1|14475.1|516
1585054500000|2020-03-24 12:55:00|14482.7|14476.7|14483.3|14477.3|14485.4|14479.4|14481.4|14475.4|332
1585054800000|2020-03-24 13:00:00|14483.4|14477.4|14480.6|14474.6|14484.8|14478.8|14479.8|14473.8|379
1585055100000|2020-03-24 13:05:00|14480.5|14474.5|14477.5|14471.5|14483.2|14477.2|14475.3|14470.7|466
1585055400000|2020-03-24 13:10:00|14477.2|14471.2|14474.8|14468.8|14477.7|14473|14472.6|14467.6|500
1585055700000|2020-03-24 13:15:00|14474.7|14468.7|14473.6|14467.6|14477.2|14471.2|14471.7|14466.8|367
1585056000000|2020-03-24 13:20:00|14473.5|14467.5|14474.3|14468.3|14481.9|14475.9|14473.5|14467.5|496
1585056300000|2020-03-24 13:25:00|14474.4|14468.4|14473|14467|14476.8|14470.8|14471.4|14466.7|511
1585056600000|2020-03-24 13:30:00|14473.1|14467.1|14474.1|14468.1|14474.3|14468.8|14470.9|14465.9|346
1585056900000|2020-03-24 13:35:00|14473.8|14467.8|14489.2|14481|14490.8|14484.5|14473.3|14467.3|628
1585057200000|2020-03-24 13:40:00|14489.4|14480.9|14492.2|14481.2|14497.6|14490.5|14475.3|14469.3|680
1585057500000|2020-03-24 13:45:00|14492.1|14481.1|14471.9|14465.9|14494.9|14483.9|14469.8|14465.2|597
1585057800000|2020-03-24 13:50:00|14471.8|14465.8|14470.8|14464.8|14472.9|14467.1|14469.7|14464.3|575
1585058100000|2020-03-24 13:55:00|14470.7|14464.7|14486.9|14475.9|14501.7|14490.7|14470.1|14464.1|466
1585058400000|2020-03-24 14:00:00|14486.5|14475.5|14477.3|14471.3|14486.7|14475.7|14470.9|14464.9|643
1585058700000|2020-03-24 14:05:00|14477.5|14471.5|14470.7|14464.7|14478|14471.9|14469.8|14463.8|613
1585059000000|2020-03-24 14:10:00|14470.8|14464.8|14473.8|14467.8|14475.8|14469.8|14469.9|14463.9|471
1585059300000|2020-03-24 14:15:00|14473.7|14467.7|14473.6|14467.6|14474.7|14468.7|14470.8|14464.8|557
1585059600000|2020-03-24 14:20:00|14473.5|14467.5|14470.8|14464.8|14474.5|14468.5|14470.8|14464.8|474
1585059900000|2020-03-24 14:25:00|14470.9|14464.9|14470.3|14464.3|14472.9|14466.9|14467.5|14462.8|440
1585060200000|2020-03-24 14:30:00|14470.1|14464.1|14474.2|14468.2|14476.8|14470.8|14469.5|14463.5|448
1585060500000|2020-03-24 14:35:00|14474.5|14468.5|14474.5|14468.5|14476.5|14470.5|14473|14467|534
1585060800000|2020-03-24 14:40:00|14474.6|14468.6|14474|14468|14476.7|14470.7|14472.1|14466.1|542
1585061100000|2020-03-24 14:45:00|14474.2|14468.2|14477.9|14471.9|14479.7|14473.7|14474.1|14468.1|435
1585061400000|2020-03-24 14:50:00|14478|14472|14473.8|14467.8|14478.1|14472.1|14472.7|14466.7|567
1585061700000|2020-03-24 14:55:00|14474|14468|14475.9|14469.9|14477.6|14471.6|14473.2|14467.2|574
1585062000000|2020-03-24 15:00:00|14476.2|14470.2|14475.5|14469.5|14477.3|14471.3|14473.9|14467.9|504
1585062300000|2020-03-24 15:05:00|14475.4|14469.4|14477|14471|14477.6|14471.6|14474.9|14468.9|476
1585062600000|2020-03-24 15:10:00|14477.1|14471.1|14475.6|14469.6|14477.6|14471.6|14474.2|14468.2|348
1585062900000|2020-03-24 15:15:00|14475.5|14469.5|14477.3|14471.3|14481.9|14475.9|14475.2|14469.2|475
1585063200000|2020-03-24 15:20:00|14477.4|14471.4|14475.2|14469.2|14478.4|14472.4|14470.8|14464.8|386
1585063500000|2020-03-24 15:25:00|14474.8|14468.8|14472|14469|14476|14470.8|14470|14465.2|484
1585063800000|2020-03-24 15:30:00|14471.8|14468.8|14472.4|14466.4|14476.5|14470.5|14471.4|14466.4|349
1585064100000|2020-03-24 15:35:00|14472.3|14466.3|14474|14468|14476.3|14470.3|14470.4|14466.1|546
1585064400000|2020-03-24 15:40:00|14474.9|14468.9|14474.7|14468.7|14477.2|14471.2|14473.2|14467.2|529
1585064700000|2020-03-24 15:45:00|14474.8|14468.8|14476.1|14470.1|14476.3|14470.3|14473.3|14467.3|519
1585065000000|2020-03-24 15:50:00|14476|14470|14473.6|14467.6|14477.1|14471.1|14472.6|14466.6|413
1585065300000|2020-03-24 15:55:00|14473.4|14467.4|14469.5|14466.5|14473.7|14468.2|14469.4|14465.2|420
1585065600000|2020-03-24 16:00:00|14469.4|14466.4|14471|14465|14472.4|14467.7|14467.9|14463.5|499
1585065900000|2020-03-24 16:05:00|14471.1|14465.1|14470.5|14464.5|14471.2|14465.6|14467.8|14463.1|444
1585066200000|2020-03-24 16:10:00|14470.3|14464.3|14473.3|14467.3|14474.2|14468.2|14466.9|14462.3|512
1585066500000|2020-03-24 16:15:00|14473.4|14467.4|14474|14468|14474.4|14468.4|14469.5|14463.5|550
1585066800000|2020-03-24 16:20:00|14473.9|14467.9|14473.5|14467.5|14477.1|14471.1|14471.7|14465.7|591
1585067100000|2020-03-24 16:25:00|14473.7|14467.7|14472.5|14466.5|14475.4|14469.6|14471.1|14465.1|551
1585067400000|2020-03-24 16:30:00|14473.1|14467.1|14474.8|14468.8|14475.3|14469.3|14471.8|14465.8|627
1585067700000|2020-03-24 16:35:00|14474.7|14468.7|14477.7|14471.7|14477.7|14471.7|14473.6|14467.6|520
1585068000000|2020-03-24 16:40:00|14477.4|14471.4|14479.3|14473.3|14480.8|14475|14476.2|14470.2|469
1585068300000|2020-03-24 16:45:00|14479.4|14473.4|14476.8|14470.2|14480.1|14474.1|14476.5|14470.2|429
1585068600000|2020-03-24 16:50:00|14476.6|14470.6|14472.7|14466.7|14476.7|14470.7|14469.9|14463.9|418
1585068900000|2020-03-24 16:55:00|14472.8|14466.8|14470.1|14464.1|14473.5|14467.5|14469.4|14463.4|442
1585069200000|2020-03-24 17:00:00|14470|14464|14470.7|14464.7|14471.6|14467|14469.3|14463.3|467
1585069500000|2020-03-24 17:05:00|14470.8|14464.8|14471|14465|14472.4|14466.4|14469.4|14463.4|501
1585069800000|2020-03-24 17:10:00|14471.2|14465.2|14470.9|14464.9|14471.7|14465.7|14469.9|14463.9|407
1585070100000|2020-03-24 17:15:00|14470.8|14464.8|14472.1|14466.1|14472.5|14468|14470.6|14464.6|372
1585070400000|2020-03-24 17:20:00|14472.2|14466.2|14475.1|14469.1|14477.4|14471.4|14471.5|14465.5|431
1585070700000|2020-03-24 17:25:00|14475.3|14469.3|14481.6|14475.6|14481.8|14475.8|14474|14468.8|518
1585071000000|2020-03-24 17:30:00|14481.5|14475.5|14481.3|14475.3|14482.3|14476.3|14477.6|14471.6|507
1585071300000|2020-03-24 17:35:00|14481.4|14475.4|14477.4|14471.4|14481.8|14475.8|14475.8|14469.8|430
1585071600000|2020-03-24 17:40:00|14477.1|14471.1|14481.7|14475.7|14482.8|14476.8|14475.5|14470.3|465
1585071900000|2020-03-24 17:45:00|14481.6|14475.6|14487|14481|14487.8|14481.8|14481.4|14475.4|419
1585072200000|2020-03-24 17:50:00|14486.9|14480.9|14491.3|14485.3|14492.9|14486.9|14486.4|14480.4|455
1585072500000|2020-03-24 17:55:00|14491.6|14485.6|14488.7|14482.7|14493.2|14488.6|14488|14482|580
1585072800000|2020-03-24 18:00:00|14489|14483|14489.2|14483.2|14489.5|14483.5|14488.2|14482.2|524
1585073100000|2020-03-24 18:05:00|14489.1|14483.1|14491.9|14485.9|14492|14486|14488.5|14482.5|469
1585073400000|2020-03-24 18:10:00|14491.7|14485.7|14490.8|14484.8|14492|14486|14490.5|14484.5|490
1585073700000|2020-03-24 18:15:00|14491|14485|14485|14479|14491.4|14485.4|14483.6|14477.6|529
1585074000000|2020-03-24 18:20:00|14485.2|14479.2|14475.6|14469.6|14486.3|14480.3|14473.1|14466.5|621
1585074300000|2020-03-24 18:25:00|14475.1|14469.1|14484.3|14478.1|14485.9|14479.7|14474.9|14468.5|734
1585074600000|2020-03-24 18:30:00|14484.4|14478.2|14472.4|14466.4|14484.6|14478.6|14472.2|14465.9|651
1585074900000|2020-03-24 18:35:00|14471.8|14465.8|14477.9|14471.4|14480.4|14474.4|14470.6|14464.6|635
1585075200000|2020-03-24 18:40:00|14478.2|14471.5|14478.9|14472.9|14480.9|14474.9|14477|14470.9|577
1585075500000|2020-03-24 18:45:00|14479|14473|14480.7|14474.7|14481.9|14475.9|14478.5|14472.5|520
1585075800000|2020-03-24 18:50:00|14480.6|14474.6|14480.4|14474.4|14481.5|14475.5|14478.6|14472.6|351
1585076100000|2020-03-24 18:55:00|14480.7|14474.7|14473.8|14467.8|14480.9|14474.9|14473.6|14467.6|296
1585076400000|2020-03-24 19:00:00|14473.6|14467.6|14472.8|14466.8|14474.3|14468.3|14471.3|14465.3|282
1585076700000|2020-03-24 19:05:00|14472.7|14466.7|14474.3|14468.3|14475.3|14469.3|14471.9|14465.9|202
1585077000000|2020-03-24 19:10:00|14474.1|14468.1|14474.2|14468.2|14475.3|14469.3|14472.8|14466.8|306
1585077300000|2020-03-24 19:15:00|14474.4|14468.4|14473.8|14467.8|14475.2|14469.2|14473.3|14467.3|181
1585077600000|2020-03-24 19:20:00|14474.3|14468.3|14479.4|14473.4|14480.5|14474.5|14472.5|14467.5|308
1585077900000|2020-03-24 19:25:00|14479.2|14473.2|14478.7|14472.7|14480.1|14474.1|14477.7|14471.7|372
1585078200000|2020-03-24 19:30:00|14479|14473|14476.5|14470.5|14479.1|14473.1|14476.2|14469.9|304
1585078500000|2020-03-24 19:35:00|14476.9|14470.9|14476.6|14470.6|14477.9|14471.1|14475.9|14469|496
1585078800000|2020-03-24 19:40:00|14477.1|14470.4|14479|14473|14479.1|14473.1|14475.9|14469.7|356
1585079100000|2020-03-24 19:45:00|14478.7|14472.7|14477.4|14468.5|14483.6|14477|14471.9|14465.5|614
1585079400000|2020-03-24 19:50:00|14477.3|14469.5|14476.5|14468.9|14480.5|14472|14475.7|14468.1|546
1585079700000|2020-03-24 19:55:00|14476.1|14469|14467.9|14461.9|14477.7|14470.2|14467.4|14461.4|449
1585080000000|2020-03-24 20:00:00|14467.8|14461.8|14472.6|14465.5|14473.5|14466.9|14467.7|14461.7|237
1585080300000|2020-03-24 20:05:00|14472.5|14465.4|14469.9|14463.9|14474|14466.7|14469.7|14463.5|263
1585080600000|2020-03-24 20:10:00|14470|14464|14471.5|14465.2|14472.9|14465.6|14469.6|14463.6|154
1585080900000|2020-03-24 20:15:00|14471.9|14465.4|14470.5|14463.9|14471.9|14465.5|14469.2|14462.8|168
1585081200000|2020-03-24 20:20:00|14471|14463.6|14471.6|14463.3|14471.9|14464.4|14469.6|14463.3|141
1585081500000|2020-03-24 20:25:00|14470|14464|14468.5|14462.5|14471.7|14464.6|14468.2|14462.2|161
1585081800000|2020-03-24 20:30:00|14468.6|14462.6|14467.2|14461.2|14468.8|14462.8|14466.3|14460.3|117
1585082100000|2020-03-24 20:35:00|14467.3|14461.3|14467.1|14461.1|14467.6|14461.6|14466.4|14460.4|92
1585082400000|2020-03-24 20:40:00|14467|14461|14466.9|14460.9|14467.4|14461.4|14466.2|14460.2|120
1585082700000|2020-03-24 20:45:00|14466.7|14460.7|14466.6|14460.6|14467.5|14461.5|14466|14460|169
1585083000000|2020-03-24 20:50:00|14466.7|14460.7|14466.7|14460.7|14467.2|14461.2|14466|14460|214
1585083300000|2020-03-24 20:55:00|14466.1|14460.1|14464.8|14458.8|14467.6|14461.6|14464.3|14457.6|234
1585083600000|2020-03-24 21:00:00|14466.2|14460.2|14467.2|14456.2|14473.4|14462.4|14464.8|14456.2|51
1585083900000|2020-03-24 21:05:00|14468|14457|14468.9|14459.2|14473|14462|14465.2|14454.2|81
1585084200000|2020-03-24 21:10:00|14473|14462|14470.6|14459.6|14473.8|14462.8|14467.9|14456.9|95
1585084500000|2020-03-24 21:15:00|14468.8|14457.8|14468.8|14461.9|14473.4|14462.4|14467.6|14457.8|120
1585084800000|2020-03-24 21:20:00|14468.7|14460.3|14470|14459|14472.2|14461.6|14464.8|14457.7|115
1585085100000|2020-03-24 21:25:00|14469.5|14458.5|14472.4|14461.4|14480.2|14469.2|14466.9|14457.7|135
1585085400000|2020-03-24 21:30:00|14471.6|14460.6|14474.4|14463.4|14479.8|14468.8|14470|14459|155
1585085700000|2020-03-24 21:35:00|14475.2|14464.2|14477.6|14466.6|14479.5|14468.5|14473.8|14462.8|161
1585086000000|2020-03-24 21:40:00|14476|14465|14476.1|14465.1|14479.1|14468.1|14472.2|14461.2|129
1585086300000|2020-03-24 21:45:00|14476.5|14465.5|14474.5|14463.5|14480.9|14469.9|14471.3|14460.3|191
1585086600000|2020-03-24 21:50:00|14477.2|14466.2|14476.7|14465.7|14480.6|14469.6|14470.7|14459.7|146
1585086900000|2020-03-24 21:55:00|14477.2|14466.2|14473.9|14462.9|14479.9|14468.9|14470|14459|148
1585087200000|2020-03-24 22:00:00|14477|14466|14476.5|14465.5|14479.5|14468.5|14472.8|14461.8|202
1585087500000|2020-03-24 22:05:00|14477|14466|14473.1|14462.1|14477.7|14466.7|14469.5|14459.2|326
1585087800000|2020-03-24 22:10:00|14471.3|14460.3|14468.8|14460.1|14472.5|14461.6|14466.6|14458|159
1585088100000|2020-03-24 22:15:00|14469|14460|14468.5|14459.6|14471.2|14461.8|14466.4|14458.7|133
1585088400000|2020-03-24 22:20:00|14468.7|14459.4|14469.5|14459.4|14470.9|14461.8|14466.4|14458.7|129
1585088700000|2020-03-24 22:25:00|14468.8|14457.8|14468|14460.5|14470.7|14461.8|14465.6|14457.8|138
1585089000000|2020-03-24 22:30:00|14467.2|14460.3|14467|14459.5|14471.1|14461.7|14464.9|14458.1|148
1585089300000|2020-03-24 22:35:00|14467.2|14459.6|14463.7|14457.7|14468.2|14460|14463.5|14456.6|166
1585089600000|2020-03-24 22:40:00|14464.1|14458.1|14466.2|14457.5|14466.7|14460.7|14463.4|14456.8|139
1585089900000|2020-03-24 22:45:00|14466.8|14457.8|14464.9|14458.4|14468.1|14460.5|14463.9|14456.2|129
1585090200000|2020-03-24 22:50:00|14465|14459|14464.2|14458.2|14466|14459.7|14463.5|14456.9|198
1585090500000|2020-03-24 22:55:00|14464.1|14458.1|14464.3|14458.3|14467.2|14459.6|14463.1|14457.1|163
1585090800000|2020-03-24 23:00:00|14464.8|14458.8|14465.1|14459.1|14466.1|14460.1|14463.9|14457.9|77
1585091100000|2020-03-24 23:05:00|14465.2|14459.2|14465|14459|14466.3|14460.1|14463.7|14457.7|133
1585091400000|2020-03-24 23:10:00|14466|14460|14464.6|14458.6|14466.2|14460.2|14463.9|14457.9|117
1585091700000|2020-03-24 23:15:00|14464.9|14458.9|14463.7|14457.7|14465.6|14459.6|14462.4|14456.6|155
1585092000000|2020-03-24 23:20:00|14463.4|14457.4|14465.8|14459.8|14466.2|14460.1|14463.4|14457.4|125
1585092300000|2020-03-24 23:25:00|14465.3|14459.3|14464.8|14458.8|14466.3|14460.3|14464.5|14458.5|97
1585092600000|2020-03-24 23:30:00|14464.7|14458.7|14467.4|14461.4|14467.7|14461.7|14464.1|14458.1|200
1585092900000|2020-03-24 23:35:00|14467.6|14461.6|14465.7|14459.7|14468.2|14462.2|14464.5|14458.5|235
1585093200000|2020-03-24 23:40:00|14465.9|14459.9|14465.4|14459.4|14466.7|14460.7|14465|14458.3|137
1585093500000|2020-03-24 23:45:00|14465.7|14459.7|14464.9|14458.9|14467.2|14461.1|14464.1|14458.1|184
1585093800000|2020-03-24 23:50:00|14465.2|14459.2|14469.9|14463.9|14470.7|14464.7|14464.1|14458.1|222
1585094100000|2020-03-24 23:55:00|14470.2|14464.2|14469.8|14463.7|14471.2|14464.3|14468.1|14461.5|306
1585094400000|2020-03-25 00:00:00|14468.9|14462.9|14473.6|14467.6|14482.6|14473.6|14468.9|14462.9|353
1585094700000|2020-03-25 00:05:00|14473.8|14467.8|14494.7|14488.7|14495.5|14489.5|14469.9|14463.9|386
1585095000000|2020-03-25 00:10:00|14494.9|14488.9|14495.5|14489.5|14496.7|14490.7|14489.4|14483.4|408
1585095300000|2020-03-25 00:15:00|14495.6|14489.6|14497.7|14491.7|14499.7|14493.7|14492.2|14486.2|208
1585095600000|2020-03-25 00:20:00|14497.6|14491.6|14490.4|14484.4|14498|14492|14480|14473.8|398
1585095900000|2020-03-25 00:25:00|14490.3|14484.3|14493.5|14487.5|14495.4|14489.4|14489.2|14483.2|303
1585096200000|2020-03-25 00:30:00|14493.4|14487.4|14499.6|14493.6|14500.2|14494.2|14490.6|14484.6|374
1585096500000|2020-03-25 00:35:00|14499.7|14493.7|14504.8|14498.8|14509.4|14503.4|14499.2|14493.7|498
1585096800000|2020-03-25 00:40:00|14504.7|14498.7|14505.7|14499.7|14506.9|14500.9|14503.8|14497.8|422
1585097100000|2020-03-25 00:45:00|14505.8|14499.8|14504|14498|14506.9|14500.9|14501.8|14495.8|450
1585097400000|2020-03-25 00:50:00|14504.8|14498.8|14502.3|14496.3|14506.6|14500.6|14501|14495|537
1585097700000|2020-03-25 00:55:00|14502.7|14496.7|14497.7|14491.7|14506.3|14500.3|14496.5|14490.5|599
1585098000000|2020-03-25 01:00:00|14498|14492|14493|14487|14498.9|14492.9|14491.8|14487|469
1585098300000|2020-03-25 01:05:00|14492.8|14486.8|14483.1|14477.1|14493.2|14487.2|14476.1|14470.1|551
1585098600000|2020-03-25 01:10:00|14483.2|14476.8|14490.4|14482.5|14492.8|14484.7|14480.5|14474.5|482
1585098900000|2020-03-25 01:15:00|14489.8|14482.8|14491.2|14485.2|14497.9|14491.5|14487.8|14481.6|460
1585099200000|2020-03-25 01:20:00|14491.1|14485.1|14479.4|14473.4|14492.6|14486.6|14478.3|14472.3|456
1585099500000|2020-03-25 01:25:00|14479.2|14473.2|14479.8|14473.8|14480.2|14474.2|14475|14469|408
1585099800000|2020-03-25 01:30:00|14479.9|14473.9|14480|14474|14482.4|14476.4|14476.8|14472.3|330
1585100100000|2020-03-25 01:35:00|14480.1|14474.1|14483.7|14477.7|14489.8|14483.8|14479.7|14473.7|275
1585100400000|2020-03-25 01:40:00|14483.4|14477.4|14483.2|14477.2|14484|14478|14479.9|14473.9|223
1585100700000|2020-03-25 01:45:00|14483.3|14477.3|14485|14479|14498.3|14492.3|14483|14477|408
1585101000000|2020-03-25 01:50:00|14485.1|14479.1|14479.2|14473.2|14485.4|14479.4|14478.8|14472.8|435
1585101300000|2020-03-25 01:55:00|14479.5|14473.5|14482|14476|14483.2|14477.2|14478.5|14472.5|522
1585101600000|2020-03-25 02:00:00|14481.6|14475.6|14494.5|14488.5|14496.5|14490.5|14481.3|14475.3|418
1585101900000|2020-03-25 02:05:00|14494.4|14488.4|14495.4|14489.4|14497|14492|14491.6|14485.6|309
1585102200000|2020-03-25 02:10:00|14495.5|14489.5|14495|14489|14499|14493|14494.9|14488.9|270
1585102500000|2020-03-25 02:15:00|14494.6|14488.6|14499.1|14493.1|14502|14496|14493.5|14487.5|289
1585102800000|2020-03-25 02:20:00|14499.8|14493.8|14487.7|14481.7|14500.8|14494.8|14486.3|14480.3|306
1585103100000|2020-03-25 02:25:00|14487.5|14481.5|14491.3|14485.3|14493.5|14487.5|14482.4|14476.4|393
1585103400000|2020-03-25 02:30:00|14492.1|14486.1|14495|14489|14497.9|14491.9|14490.2|14484.2|398
1585103700000|2020-03-25 02:35:00|14494.9|14488.9|14491.9|14485.9|14497.3|14491.3|14490.4|14484.4|420
1585104000000|2020-03-25 02:40:00|14491.7|14485.7|14486.1|14480.1|14493.1|14487.1|14483.9|14477.9|474
1585104300000|2020-03-25 02:45:00|14486|14480|14484.9|14478.9|14491|14486.4|14482.6|14476.6|446
1585104600000|2020-03-25 02:50:00|14484.8|14478.8|14481|14475|14484.9|14478.9|14480.2|14474.2|440
1585104900000|2020-03-25 02:55:00|14480.9|14474.9|14478.1|14472.1|14483.8|14477.8|14475.3|14469.3|362
1585105200000|2020-03-25 03:00:00|14478.3|14472.3|14478.7|14472.7|14481.7|14475.7|14477.3|14472|364
1585105500000|2020-03-25 03:05:00|14478.5|14472.5|14475.1|14469.1|14479.5|14473.5|14474.9|14468.9|341
1585105800000|2020-03-25 03:10:00|14474.9|14468.9|14480.5|14474.5|14481|14475|14473.8|14468.7|260
1585106100000|2020-03-25 03:15:00|14480.4|14474.4|14477.1|14471.1|14480.8|14474.8|14476.9|14470.9|245
1585106400000|2020-03-25 03:20:00|14476.5|14470.5|14480.2|14474.2|14482.5|14476.5|14476.5|14470.5|273
1585106700000|2020-03-25 03:25:00|14480.1|14474.1|14478.7|14472.7|14481.6|14475.6|14476.5|14470.5|389
1585107000000|2020-03-25 03:30:00|14478.8|14472.8|14478.1|14472.1|14479|14473|14476.5|14470.5|294
1585107300000|2020-03-25 03:35:00|14478|14472|14472.8|14469.8|14478.5|14472.5|14472.4|14467.5|249
1585107600000|2020-03-25 03:40:00|14472.4|14469.4|14472.6|14469.6|14474.5|14470.3|14471.2|14467.3|319
1585107900000|2020-03-25 03:45:00|14472.8|14469.8|14472.2|14469.2|14474.4|14470|14470.8|14466.6|258
1585108200000|2020-03-25 03:50:00|14473.3|14467.3|14471.4|14468.4|14476.3|14472.4|14471|14466.6|253
1585108500000|2020-03-25 03:55:00|14471.9|14468.9|14472.1|14469.1|14474.2|14470.1|14470.8|14466.9|258
1585108800000|2020-03-25 04:00:00|14472|14469|14473|14470|14474.4|14470.6|14471.4|14467|270
1585109100000|2020-03-25 04:05:00|14472.9|14469.9|14473.2|14470.2|14474.9|14470.8|14472.6|14468.4|167
1585109400000|2020-03-25 04:10:00|14473.1|14470.1|14473.8|14470.8|14481.1|14476.5|14473|14468.4|291
1585109700000|2020-03-25 04:15:00|14473.7|14470.7|14474.5|14468.5|14475.6|14471.4|14472.1|14467.3|339
1585110000000|2020-03-25 04:20:00|14474.6|14468.6|14474.3|14468.3|14475.3|14471.1|14472.1|14468.1|252
1585110300000|2020-03-25 04:25:00|14474.2|14468.2|14473.4|14467.4|14474.8|14470.2|14470.8|14466.5|334
1585110600000|2020-03-25 04:30:00|14473.3|14467.3|14468.9|14465.9|14473.5|14468.9|14468.4|14464.6|302
1585110900000|2020-03-25 04:35:00|14469|14466|14472.5|14466.5|14474.4|14468.6|14469|14464.8|288
1585111200000|2020-03-25 04:40:00|14472.6|14466.6|14471.2|14468.2|14475.3|14469.3|14469.4|14464.9|281
1585111500000|2020-03-25 04:45:00|14471.3|14468.3|14471.6|14468.6|14476.9|14472.1|14470.2|14465.7|264
1585111800000|2020-03-25 04:50:00|14471.7|14468.7|14470.6|14467.6|14473.8|14468.9|14468.2|14463.6|284
1585112100000|2020-03-25 04:55:00|14470.3|14467.3|14466.5|14460.5|14473.7|14469.5|14465.6|14460.5|330
1585112400000|2020-03-25 05:00:00|14466.4|14460.4|14472.4|14466.4|14475.1|14469.4|14463.6|14458.8|448
1585112700000|2020-03-25 05:05:00|14472.2|14466.2|14465.3|14459.3|14472.8|14468|14462|14458|393
1585113000000|2020-03-25 05:10:00|14465.4|14459.4|14473.3|14467.3|14474.3|14468.3|14460.2|14456.7|427
1585113300000|2020-03-25 05:15:00|14473.6|14467.6|14474.4|14471.4|14475.5|14471.9|14470.4|14464.4|412
1585113600000|2020-03-25 05:20:00|14474.3|14471.3|14471.5|14465.5|14477.5|14473.4|14470.6|14464.6|476
1585113900000|2020-03-25 05:25:00|14471.3|14465.3|14467|14461|14472.2|14466.2|14462.9|14458.6|462
1585114200000|2020-03-25 05:30:00|14465.4|14462.4|14465.5|14459.5|14471|14465|14463.8|14458.5|403
1585114500000|2020-03-25 05:35:00|14465.6|14459.6|14460.7|14457.7|14466.2|14460.7|14460.6|14456.6|247
1585114800000|2020-03-25 05:40:00|14460.8|14457.8|14459.8|14456.8|14462.6|14458.4|14459.3|14455.7|306
1585115100000|2020-03-25 05:45:00|14459.9|14456.9|14458.1|14455.1|14462.3|14458.8|14457.6|14453.7|345
1585115400000|2020-03-25 05:50:00|14458.3|14455.3|14459.9|14456.9|14461.5|14456.9|14456.2|14452.9|280
1585115700000|2020-03-25 05:55:00|14459.8|14456.8|14453.9|14450.9|14462.2|14457.8|14453.7|14449.5|424
1585116000000|2020-03-25 06:00:00|14454|14451|14453|14450|14460.4|14454.4|14452.5|14448.1|414
1585116300000|2020-03-25 06:05:00|14452.9|14449.9|14456.1|14450.1|14457.8|14454.5|14451.6|14447.5|299
1585116600000|2020-03-25 06:10:00|14456.2|14450.2|14457.1|14454.1|14458|14454.2|14454.1|14449.4|273
1585116900000|2020-03-25 06:15:00|14457|14454|14457.1|14451.1|14458.4|14454.7|14455.9|14450.3|373
1585117200000|2020-03-25 06:20:00|14457.2|14451.2|14453.4|14450.4|14458.3|14453.7|14453.1|14448.7|331
1585117500000|2020-03-25 06:25:00|14453.3|14450.3|14455.3|14452.3|14457.2|14452.5|14452.6|14448.3|318
1585117800000|2020-03-25 06:30:00|14457.3|14451.3|14457|14454|14458.7|14454.3|14454.8|14448.9|342
1585118100000|2020-03-25 06:35:00|14456.9|14453.9|14467.6|14461.6|14467.7|14461.7|14456.9|14452.6|281
1585118400000|2020-03-25 06:40:00|14466.7|14460.7|14461.7|14455.7|14468.9|14462.9|14458.6|14452.6|485
1585118700000|2020-03-25 06:45:00|14461.8|14455.8|14455.2|14449.2|14462|14456|14453.5|14448.8|449
1585119000000|2020-03-25 06:50:00|14453.4|14450.4|14450.5|14444.5|14456|14451.1|14448.2|14443.7|308
1585119300000|2020-03-25 06:55:00|14450.4|14444.4|14450.7|14444.7|14452.4|14448.3|14447.6|14443.7|379
1585119600000|2020-03-25 07:00:00|14450.9|14444.9|14452.1|14446.1|14453.5|14448.8|14447.7|14443.1|436
1585119900000|2020-03-25 07:05:00|14450.6|14447.6|14451.3|14445.3|14452.8|14448.8|14448.7|14444.5|448
1585120200000|2020-03-25 07:10:00|14451.2|14445.2|14447.8|14444.8|14451.4|14447.1|14446.6|14443.6|363
1585120500000|2020-03-25 07:15:00|14447.7|14444.7|14451.5|14445.5|14451.5|14445.6|14446.4|14442.8|415
1585120800000|2020-03-25 07:20:00|14451.4|14445.4|14450.3|14444.3|14452|14446.6|14448.6|14443.8|435
1585121100000|2020-03-25 07:25:00|14450.4|14444.4|14451.6|14445.6|14452.2|14446.2|14449.6|14443.6|267
1585121400000|2020-03-25 07:30:00|14451.5|14445.5|14451.6|14448.6|14454.5|14448.6|14450.3|14445.5|384
1585121700000|2020-03-25 07:35:00|14453|14447|14450.6|14444.6|14454|14449.6|14447.4|14442.4|526
1585122000000|2020-03-25 07:40:00|14450.5|14444.5|14459.5|14453.5|14460.1|14454.1|14449|14444|485
1585122300000|2020-03-25 07:45:00|14459.8|14453.8|14464.9|14458.9|14466.1|14460.1|14459.8|14453.8|515
1585122600000|2020-03-25 07:50:00|14464.8|14458.8|14458.6|14452.6|14465.2|14460.6|14457.3|14452.5|393
1585122900000|2020-03-25 07:55:00|14458.5|14452.5|14462.1|14456.1|14464.8|14460.3|14456.2|14450.4|510
1585123200000|2020-03-25 08:00:00|14462|14456|14463.7|14460.7|14466.8|14462.5|14460|14455|542
1585123500000|2020-03-25 08:05:00|14463.4|14460.4|14462.9|14456.9|14464.8|14461.1|14457.6|14452.6|461
1585123800000|2020-03-25 08:10:00|14463|14457|14459.3|14456.3|14465.5|14460.9|14458.9|14455.8|404
1585124100000|2020-03-25 08:15:00|14459.4|14456.4|14462.3|14456.3|14464.2|14458.3|14458.7|14455.4|544
1585124400000|2020-03-25 08:20:00|14461.7|14455.7|14457.9|14454.9|14462.4|14457.1|14456.6|14452.5|447
1585124700000|2020-03-25 08:25:00|14457.8|14454.8|14460.8|14454.8|14461.6|14455.6|14457.1|14452.7|399
1585125000000|2020-03-25 08:30:00|14460.7|14454.7|14461.3|14455.3|14462.3|14457.5|14459.6|14454.1|361
1585125300000|2020-03-25 08:35:00|14461.4|14455.4|14456.7|14453.7|14462.1|14457.3|14456.5|14452|391
1585125600000|2020-03-25 08:40:00|14456.6|14453.6|14458.8|14452.8|14460.2|14456|14456.2|14451.6|427
1585125900000|2020-03-25 08:45:00|14458.5|14452.5|14459.4|14453.4|14461.2|14456.4|14458.3|14452.3|505
1585126200000|2020-03-25 08:50:00|14459.3|14453.3|14455.1|14452.1|14460.5|14454.6|14454.9|14450.5|427
1585126500000|2020-03-25 08:55:00|14455.5|14452.5|14456.3|14453.3|14458.2|14453.7|14454.3|14450.8|348
1585126800000|2020-03-25 09:00:00|14457.6|14451.6|14456.4|14450.4|14458.8|14453.9|14454.8|14450.3|382
1585127100000|2020-03-25 09:05:00|14456.5|14450.5|14454.9|14451.9|14459.1|14453.9|14454.6|14450.2|384
1585127400000|2020-03-25 09:10:00|14455|14452|14453.8|14450.8|14456.9|14452.5|14453.6|14449.3|404
1585127700000|2020-03-25 09:15:00|14453.9|14450.9|14453.9|14450.9|14456.5|14451.6|14452.6|14448.2|384
1585128000000|2020-03-25 09:20:00|14453.5|14450.5|14453|14450|14456.7|14452.5|14452.4|14448.1|450
1585128300000|2020-03-25 09:25:00|14452.9|14449.9|14452.3|14449.3|14454.5|14450.6|14451.5|14448.4|241
1585128600000|2020-03-25 09:30:00|14452.2|14449.2|14452.4|14449.4|14455|14450.8|14451.5|14447.4|320
1585128900000|2020-03-25 09:35:00|14452.3|14449.3|14452.1|14449.1|14454|14449.6|14450.9|14446.8|350
1585129200000|2020-03-25 09:40:00|14452|14449|14451.7|14448.7|14453.5|14449.6|14451.1|14446.7|329
1585129500000|2020-03-25 09:45:00|14451.8|14448.8|14454.7|14448.7|14456.9|14452.3|14451.1|14448.1|339
1585129800000|2020-03-25 09:50:00|14453.2|14450.2|14453.7|14447.7|14455.1|14450.8|14451.7|14446.8|402
1585130100000|2020-03-25 09:55:00|14453.6|14447.6|14450.9|14447.9|14454.6|14448.9|14450.7|14446.6|231
1585130400000|2020-03-25 10:00:00|14451.2|14448.2|14453.3|14447.3|14453.8|14449.6|14450.9|14446.6|307
1585130700000|2020-03-25 10:05:00|14453.4|14447.4|14451.2|14448.2|14453.7|14449|14450.7|14446.8|256
1585131000000|2020-03-25 10:10:00|14451.1|14448.1|14455.1|14449.1|14455.7|14449.7|14450.9|14446.6|213
1585131300000|2020-03-25 10:15:00|14455|14449|14457.2|14451.2|14458.1|14452.1|14454.4|14448.6|275
1585131600000|2020-03-25 10:20:00|14457.1|14451.1|14454.3|14448.3|14457.7|14451.7|14454|14448|254
1585131900000|2020-03-25 10:25:00|14454.2|14448.2|14453.2|14447.2|14454.7|14448.7|14452.7|14446.7|321
1585132200000|2020-03-25 10:30:00|14453.3|14447.3|14455.5|14449.5|14455.8|14451.3|14453.2|14447.2|241
1585132500000|2020-03-25 10:35:00|14455.6|14449.6|14466.2|14460.2|14467.5|14461.5|14454.2|14448.2|422
1585132800000|2020-03-25 10:40:00|14465.9|14459.9|14466.8|14460.8|14468.8|14462.8|14461.2|14455.2|437
1585133100000|2020-03-25 10:45:00|14466.7|14460.7|14477.5|14471.5|14477.6|14471.6|14465.9|14459.9|460
1585133400000|2020-03-25 10:50:00|14477.4|14471.4|14477.5|14471.5|14478.8|14474.1|14473.2|14467.2|484
1585133700000|2020-03-25 10:55:00|14477.3|14471.3|14486.7|14480.7|14487.3|14481.3|14476.3|14470.3|471
1585134000000|2020-03-25 11:00:00|14486.8|14480.8|14479.7|14473.7|14487.3|14481.3|14477.5|14471.5|489
1585134300000|2020-03-25 11:05:00|14479.8|14473.8|14478.8|14472.5|14481.4|14475.4|14476.6|14470.6|538
1585134600000|2020-03-25 11:10:00|14479.6|14473.6|14474.1|14465.9|14485|14479|14472.3|14463|514
1585134900000|2020-03-25 11:15:00|14474.5|14468.3|14478.7|14472.5|14480.7|14474.7|14473.2|14465.8|545
1585135200000|2020-03-25 11:20:00|14478.6|14472.6|14476|14470|14478.7|14472.7|14475.4|14469|320
1585135500000|2020-03-25 11:25:00|14475.9|14469.9|14459.3|14453.3|14476.7|14470.4|14459.3|14453.3|350
1585135800000|2020-03-25 11:30:00|14459.2|14453.2|14462.7|14456.1|14463.4|14456.7|14456.5|14450.3|231
1585136100000|2020-03-25 11:35:00|14462.9|14455.9|14462.1|14456.1|14463.6|14457.4|14461.7|14455.5|200
1585136400000|2020-03-25 11:40:00|14462|14456|14457.3|14450.6|14462.2|14456.2|14455.9|14449|286
1585136700000|2020-03-25 11:45:00|14457.4|14450.5|14457.7|14451.7|14458.8|14452.6|14457|14450.5|173
1585137000000|2020-03-25 11:50:00|14457.5|14451.5|14457.4|14451.4|14458.6|14452.6|14456.2|14449.6|256
1585137300000|2020-03-25 11:55:00|14457.3|14451.3|14458.1|14452.1|14458.7|14452.7|14456.9|14450.9|263
1585137600000|2020-03-25 12:00:00|14458|14452|14455|14449|14458.8|14452.8|14454.3|14448.3|370
1585137900000|2020-03-25 12:05:00|14454.9|14448.9|14458|14452|14458.3|14452.3|14454.6|14448.6|557
1585138200000|2020-03-25 12:10:00|14458.2|14452.2|14456.5|14450.5|14458.5|14452.5|14455.3|14449.3|487
1585138500000|2020-03-25 12:15:00|14456.7|14450.7|14457.9|14451.9|14458.9|14453.2|14456.2|14450.7|529
1585138800000|2020-03-25 12:20:00|14457.7|14451.7|14457|14451|14458.5|14452.5|14455.5|14449.5|527
1585139100000|2020-03-25 12:25:00|14457.1|14451.1|14457.1|14451.1|14458.9|14452.9|14456.8|14450.8|269
1585139400000|2020-03-25 12:30:00|14456.9|14450.9|14454.5|14448.5|14457.3|14451.3|14452.8|14448.2|305
1585139700000|2020-03-25 12:35:00|14454.6|14448.6|14455.7|14449.7|14458.7|14452.7|14452.6|14448|538
1585140000000|2020-03-25 12:40:00|14455.6|14449.6|14457.6|14451.6|14458|14452|14452.9|14447.7|612
1585140300000|2020-03-25 12:45:00|14457.7|14451.7|14463.4|14457.4|14463.6|14457.6|14457.4|14451.4|422
1585140600000|2020-03-25 12:50:00|14463.2|14457.2|14460.6|14454.6|14463.8|14457.8|14460.5|14454.5|640
1585140900000|2020-03-25 12:55:00|14460.5|14454.5|14458.9|14452.7|14461|14455|14457.5|14451.5|387
1585141200000|2020-03-25 13:00:00|14459|14452.9|14460|14454|14460|14454|14457.1|14449.3|431
1585141500000|2020-03-25 13:05:00|14459.9|14453.9|14458.9|14452.9|14462.1|14456.1|14457.3|14451.3|561
1585141800000|2020-03-25 13:10:00|14459.1|14453.1|14457.1|14451.1|14459.8|14453.8|14457|14451|499
1585142100000|2020-03-25 13:15:00|14457.2|14451.2|14455.4|14449.4|14457.5|14451.5|14455.4|14449.4|413
1585142400000|2020-03-25 13:20:00|14455.3|14449.3|14455.1|14449.1|14456.3|14450.3|14453.7|14447.7|543
1585142700000|2020-03-25 13:25:00|14455.4|14449.4|14456.6|14450.3|14457.8|14451.8|14454.7|14448.7|734
1585143000000|2020-03-25 13:30:00|14457.2|14450.6|14457.5|14451.5|14459.9|14453.9|14456|14450|544
1585143300000|2020-03-25 13:35:00|14457.7|14451.7|14459|14453|14459.9|14453.9|14455.7|14449.7|535
1585143600000|2020-03-25 13:40:00|14459.2|14453.2|14463.5|14457.5|14463.7|14457.7|14458.6|14452.6|603
1585143900000|2020-03-25 13:45:00|14463.6|14457.6|14472.4|14466.4|14472.4|14466.4|14463.3|14457.3|412
1585144200000|2020-03-25 13:50:00|14472.3|14466.3|14481.6|14475.6|14481.8|14475.8|14469.9|14465.4|400
1585144500000|2020-03-25 13:55:00|14481.5|14475.5|14484.2|14478.2|14485.9|14479.9|14477.9|14471.9|549
1585144800000|2020-03-25 14:00:00|14484.4|14478.4|14485.3|14479.3|14491.6|14485.6|14484|14478|614
1585145100000|2020-03-25 14:05:00|14484.5|14478.5|14483.1|14477.1|14485|14479|14480|14474|492
1585145400000|2020-03-25 14:10:00|14483|14477|14490.8|14484.8|14491.1|14485.1|14482.7|14476.7|527
1585145700000|2020-03-25 14:15:00|14490.9|14484.9|14487.2|14481.2|14494|14488|14484.6|14478.6|545
1585146000000|2020-03-25 14:20:00|14487.4|14481.4|14491.7|14485.7|14492.6|14486.6|14486.4|14480.4|628
1585146300000|2020-03-25 14:25:00|14491.5|14485.5|14491.2|14485.2|14496.3|14490.3|14490.8|14484.8|633
1585146600000|2020-03-25 14:30:00|14491.3|14485.3|14490.5|14484.5|14493.6|14487.6|14486.1|14479|749
1585146900000|2020-03-25 14:35:00|14489.9|14483.9|14494.4|14488.4|14495.6|14489.6|14489.3|14483.3|636
1585147200000|2020-03-25 14:40:00|14494.5|14488.5|14503|14497|14504.6|14498.6|14491.8|14487.1|601
1585147500000|2020-03-25 14:45:00|14502.9|14496.9|14501.7|14495.7|14504.9|14498.9|14497.1|14491.1|683
1585147800000|2020-03-25 14:50:00|14501.8|14495.8|14500|14494|14502.2|14496.2|14497.6|14491.6|541
1585148100000|2020-03-25 14:55:00|14499.9|14493.9|14492.9|14486.9|14500.6|14494.6|14490.5|14485.9|457
1585148400000|2020-03-25 15:00:00|14492.7|14486.7|14495.1|14489.1|14495.9|14489.9|14488.5|14482.5|407
1585148700000|2020-03-25 15:05:00|14495.2|14489.2|14496.1|14490.1|14496.1|14490.1|14493.2|14487.2|480
1585149000000|2020-03-25 15:10:00|14496|14490|14498.8|14492.8|14501.7|14495.7|14493.7|14487.7|504
1585149300000|2020-03-25 15:15:00|14498.9|14492.9|14502.3|14496.3|14504.2|14498|14497.6|14491.6|567
1585149600000|2020-03-25 15:20:00|14502.5|14496.5|14506.8|14500.8|14507|14501|14502.5|14496.5|618
1585149900000|2020-03-25 15:25:00|14506.7|14500.7|14509.9|14503.9|14513.7|14507.7|14506.2|14500.2|665
1585150200000|2020-03-25 15:30:00|14509.4|14503.4|14509.8|14503.8|14512.1|14506.1|14506.8|14500.8|587
1585150500000|2020-03-25 15:35:00|14509.6|14503.6|14510.7|14504.7|14511.7|14506.2|14508.5|14502.5|437
1585150800000|2020-03-25 15:40:00|14510.8|14504.8|14511.7|14505.7|14512.7|14508.1|14508.6|14502.6|423
1585151100000|2020-03-25 15:45:00|14511.9|14505.9|14507.2|14501.2|14516.7|14510.7|14504.4|14498.4|481
1585151400000|2020-03-25 15:50:00|14507.1|14501.1|14508.5|14502.5|14515.3|14509.3|14505.1|14499.1|566
1585151700000|2020-03-25 15:55:00|14507.9|14501.9|14485.9|14482.9|14508.5|14502.5|14485.8|14481.2|491
1585152000000|2020-03-25 16:00:00|14487.4|14481.4|14484.8|14478.8|14487.5|14483|14482.9|14478.6|496
1585152300000|2020-03-25 16:05:00|14484.7|14478.7|14486.3|14480.3|14486.5|14480.5|14480.2|14475.9|549
1585152600000|2020-03-25 16:10:00|14486.5|14480.5|14483.8|14477.8|14489.1|14483.1|14482.8|14476.8|499
1585152900000|2020-03-25 16:15:00|14483.9|14477.9|14488.8|14482.8|14490.7|14484|14483.9|14477.9|548
1585153200000|2020-03-25 16:20:00|14488.9|14482.9|14483.8|14477.8|14488.9|14482.9|14482.4|14476.4|451
1585153500000|2020-03-25 16:25:00|14483.9|14477.9|14483.8|14477.8|14485.3|14479.3|14482.8|14476.8|356
1585153800000|2020-03-25 16:30:00|14483.9|14477.9|14485.4|14479.4|14485.9|14479.9|14483.5|14477.5|539
1585154100000|2020-03-25 16:35:00|14485.5|14479.5|14482.3|14476.3|14486.6|14480.6|14481.8|14475.8|517
1585154400000|2020-03-25 16:40:00|14482.5|14476.5|14481.5|14475.5|14482.7|14477.1|14479.8|14475.3|371
1585154700000|2020-03-25 16:45:00|14481.4|14475.4|14481.6|14475.6|14481.8|14477.3|14479.1|14474.4|447
1585155000000|2020-03-25 16:50:00|14481.7|14475.7|14478.5|14475.5|14481.7|14476.2|14478.3|14474.1|467
1585155300000|2020-03-25 16:55:00|14478.6|14475.6|14481.1|14475.1|14481.8|14476.2|14478.2|14473.9|385
1585155600000|2020-03-25 17:00:00|14481.2|14475.2|14480.1|14474.1|14482.1|14476.1|14477.7|14473.2|480
1585155900000|2020-03-25 17:05:00|14480.2|14474.2|14477.8|14474.8|14480.4|14475.5|14477.6|14472.9|496
1585156200000|2020-03-25 17:10:00|14477.7|14474.7|14479.6|14473.6|14480|14475.3|14476.7|14472.3|465
1585156500000|2020-03-25 17:15:00|14479.5|14473.5|14476.1|14473.1|14479.8|14474.3|14475.4|14471.1|508
1585156800000|2020-03-25 17:20:00|14476.2|14473.2|14475|14472|14477.8|14473.5|14474.4|14470.3|449
1585157100000|2020-03-25 17:25:00|14476.4|14470.4|14476.6|14470.6|14477.7|14472.2|14474.7|14470.2|321
1585157400000|2020-03-25 17:30:00|14476.7|14470.7|14476.5|14470.5|14477.6|14472|14474.9|14470.2|381
1585157700000|2020-03-25 17:35:00|14476.6|14470.6|14477|14471|14477.6|14471.6|14476.5|14470.5|188
1585158000000|2020-03-25 17:40:00|14476.9|14470.9|14475.4|14469.4|14477.3|14471.8|14473.8|14469.2|427
1585158300000|2020-03-25 17:45:00|14475.3|14469.3|14477.4|14471.4|14477.8|14473.1|14472|14466.8|458
1585158600000|2020-03-25 17:50:00|14477.5|14471.5|14480.7|14474.7|14480.9|14474.9|14475.6|14471.1|543
1585158900000|2020-03-25 17:55:00|14480.2|14474.2|14478|14472|14484.5|14478.5|14478|14472|650
1585159200000|2020-03-25 18:00:00|14478.1|14472.1|14480.7|14474.7|14483.5|14477.5|14477.6|14471.6|622
1585159500000|2020-03-25 18:05:00|14480.9|14474.9|14481.7|14475.7|14484|14478|14480.8|14474.8|635
1585159800000|2020-03-25 18:10:00|14481.4|14475.2|14479.3|14473.3|14481.7|14475.7|14478.7|14472.7|753
1585160100000|2020-03-25 18:15:00|14479|14473|14477.7|14471.7|14479.7|14473.7|14477.6|14471.6|495
1585160400000|2020-03-25 18:20:00|14477.9|14471.9|14478.3|14472.3|14478.7|14472.7|14477.5|14471.5|444
1585160700000|2020-03-25 18:25:00|14478|14472|14477|14471|14478.4|14472.4|14475|14470.3|541
1585161000000|2020-03-25 18:30:00|14477.2|14471.2|14477.9|14471.9|14478.7|14472.7|14476.4|14470.4|561
1585161300000|2020-03-25 18:35:00|14478|14472|14476.6|14470.6|14478.2|14472.2|14476.6|14470.6|454
1585161600000|2020-03-25 18:40:00|14476.8|14470.8|14477.4|14471.4|14477.7|14471.7|14476.6|14470.6|450
1585161900000|2020-03-25 18:45:00|14477.3|14471.3|14477.3|14471.3|14477.9|14471.9|14476.6|14470.6|469
1585162200000|2020-03-25 18:50:00|14477.5|14471.5|14485.9|14479.9|14487|14481|14477.1|14471.1|469
1585162500000|2020-03-25 18:55:00|14485.8|14479.8|14480.7|14474|14486.7|14480.7|14478.6|14472.6|764
1585162800000|2020-03-25 19:00:00|14480.2|14473.8|14480.1|14474.1|14481.4|14474.7|14477.8|14471.8|673
1585163100000|2020-03-25 19:05:00|14480.8|14474.8|14480.6|14474.6|14482.7|14476.7|14478.6|14472.3|645
1585163400000|2020-03-25 19:10:00|14480.5|14474.5|14480.5|14474.5|14482.2|14476.2|14479.3|14473.3|668
1585163700000|2020-03-25 19:15:00|14480.7|14474.7|14479.2|14473.2|14480.8|14474.8|14478.6|14472.6|544
1585164000000|2020-03-25 19:20:00|14479.1|14473.1|14477.8|14471.8|14479.5|14473.5|14477.4|14471.4|431
1585164300000|2020-03-25 19:25:00|14477.9|14471.9|14478.1|14472.1|14480.1|14474.1|14477.6|14471.6|511
1585164600000|2020-03-25 19:30:00|14478.4|14472.4|14475.7|14469.7|14478.7|14472.7|14474.7|14468.7|600
1585164900000|2020-03-25 19:35:00|14476.3|14470.3|14476.4|14470.4|14477.1|14471.1|14475.5|14469.5|453
1585165200000|2020-03-25 19:40:00|14476.3|14470.3|14477.2|14471.2|14477.6|14471.6|14475.8|14469.8|224
1585165500000|2020-03-25 19:45:00|14477.1|14471.1|14479.6|14471.8|14479.9|14473.4|14476.7|14470.7|305
1585165800000|2020-03-25 19:50:00|14479.5|14472.2|14482.7|14475.3|14485.3|14476.2|14479.4|14471.8|446
1585166100000|2020-03-25 19:55:00|14482.6|14475.2|14476.2|14470.2|14483.6|14475.6|14475.4|14469.4|585
1585166400000|2020-03-25 20:00:00|14476|14470|14474.4|14468.4|14477.2|14470.7|14473.7|14467.7|257
1585166700000|2020-03-25 20:05:00|14474.5|14468.5|14475.9|14469.9|14477.1|14471|14474.1|14468.1|157
1585167000000|2020-03-25 20:10:00|14476|14470|14476.3|14470.3|14476.7|14470.3|14475.5|14469.5|100
1585167300000|2020-03-25 20:15:00|14475.7|14470|14476.1|14469.9|14477.3|14471|14475.5|14469.5|146
1585167600000|2020-03-25 20:20:00|14475.9|14469.8|14476.4|14470.4|14478.7|14471.7|14475.3|14469.1|220
1585167900000|2020-03-25 20:25:00|14476.6|14470.2|14477.4|14470|14477.7|14471.7|14475.8|14469.7|150
1585168200000|2020-03-25 20:30:00|14476.8|14470.8|14476.4|14470.4|14477.5|14471.5|14475.8|14469.7|109
1585168500000|2020-03-25 20:35:00|14476.7|14470.7|14476.7|14470.7|14477.7|14471.7|14475.9|14469.9|101
1585168800000|2020-03-25 20:40:00|14476.6|14470.6|14476.9|14470.9|14477.6|14471|14476.2|14469.7|109
1585169100000|2020-03-25 20:45:00|14477|14471|14476.6|14470.6|14478.2|14471.2|14476.2|14469.7|146
1585169400000|2020-03-25 20:50:00|14476.8|14470.8|14476.8|14470.3|14477.9|14471.5|14475.6|14468.7|165
1585169700000|2020-03-25 20:55:00|14476.5|14470.1|14478.6|14470.5|14479|14471.4|14476.1|14468.3|222
1585170000000|2020-03-25 21:00:00|14478.2|14471.2|14477.8|14470.2|14479.6|14471.2|14477.8|14468.6|14
1585170300000|2020-03-25 21:05:00|14479.2|14468.8|14479.8|14468.8|14480.4|14470.7|14477.8|14468.3|74
1585170600000|2020-03-25 21:10:00|14479|14469|14479.6|14470.1|14480|14470.2|14477.8|14468.3|90
1585170900000|2020-03-25 21:15:00|14477.8|14470.2|14478.2|14469.1|14479.8|14470.4|14475.9|14468.1|131
1585171200000|2020-03-25 21:20:00|14479|14468.8|14479.3|14468.8|14479.8|14470.5|14476.9|14468.2|151
1585171500000|2020-03-25 21:25:00|14477.1|14470.4|14478.8|14469.6|14479.6|14470.7|14476.4|14468|165
1585171800000|2020-03-25 21:30:00|14479|14469.3|14479.7|14468.7|14479.8|14470.3|14477.7|14468.3|167
1585172100000|2020-03-25 21:35:00|14479.3|14469.1|14480|14469|14480|14470.3|14477.4|14468.2|134
1585172400000|2020-03-25 21:40:00|14479.2|14469.7|14479.2|14468.9|14480.2|14470.4|14477.8|14468.1|164
1585172700000|2020-03-25 21:45:00|14478.8|14469.2|14479.5|14468.5|14480|14470.4|14477.9|14468.1|147
1585173000000|2020-03-25 21:50:00|14477.9|14469.8|14480.2|14469.2|14482.8|14471.8|14477.9|14467.6|165
1585173300000|2020-03-25 21:55:00|14480.4|14469.4|14478.6|14469.5|14482.2|14471.2|14478.3|14468.1|197
1585173600000|2020-03-25 22:00:00|14479|14469.4|14479.9|14468.9|14481.5|14470.5|14475.2|14466.1|205
1585173900000|2020-03-25 22:05:00|14479.7|14468.7|14475.9|14468.6|14481.1|14470.1|14474.6|14466.1|214
1585174200000|2020-03-25 22:10:00|14476|14468.7|14476.1|14467.9|14479.2|14469.6|14474.6|14467.2|102
1585174500000|2020-03-25 22:15:00|14476.7|14467.1|14476|14469.4|14477.9|14471.2|14474.3|14467.1|316
1585174800000|2020-03-25 22:20:00|14475.9|14469.6|14477.6|14471.6|14478.3|14472.3|14474.7|14468.5|462
1585175100000|2020-03-25 22:25:00|14477.8|14471.8|14485.4|14475.5|14487.4|14477.4|14476.6|14470.5|429
1585175400000|2020-03-25 22:30:00|14485.3|14475.7|14493.6|14484|14495.8|14486.2|14482.8|14472.7|549
1585175700000|2020-03-25 22:35:00|14493.2|14484.3|14489.1|14479.7|14494.4|14485.6|14486.9|14476.9|421
1585176000000|2020-03-25 22:40:00|14488.9|14479.6|14487.1|14478.1|14489.6|14480.3|14481.1|14472.3|462
1585176300000|2020-03-25 22:45:00|14486.6|14478.4|14483.1|14476|14489.1|14480.5|14482.1|14473.7|516
1585176600000|2020-03-25 22:50:00|14484|14475.8|14481.7|14475.3|14487.5|14479|14481.3|14471.9|326
1585176900000|2020-03-25 22:55:00|14481.8|14475.1|14486.8|14478.6|14488.4|14480.2|14481.1|14472.7|329
1585177200000|2020-03-25 23:00:00|14487|14478.5|14486|14477.1|14487.5|14480.6|14482.6|14473.7|342
1585177500000|2020-03-25 23:05:00|14485.8|14476.8|14494.8|14487.7|14496.4|14488.4|14485.7|14476.7|344
1585177800000|2020-03-25 23:10:00|14494.5|14488|14497.7|14490.3|14500.9|14494.4|14494.2|14485.8|579
1585178100000|2020-03-25 23:15:00|14497.9|14490.6|14499.8|14493.8|14501.8|14495.8|14496.9|14490.4|317
1585178400000|2020-03-25 23:20:00|14499.7|14493.7|14495.3|14489.3|14502.4|14496.4|14495.3|14489.3|382
1585178700000|2020-03-25 23:25:00|14495.4|14489.4|14493.5|14487.1|14495.9|14489.8|14490.9|14484.8|449
1585179000000|2020-03-25 23:30:00|14493.4|14487.4|14490.2|14484|14495.6|14488.6|14489.8|14483.6|435
1585179300000|2020-03-25 23:35:00|14490.3|14483.8|14494.6|14487.1|14495.5|14488.5|14489.6|14483.3|340
1585179600000|2020-03-25 23:40:00|14494.4|14487.3|14498.1|14491.1|14498.1|14491.8|14493.8|14486.7|456
1585179900000|2020-03-25 23:45:00|14497.3|14491|14497|14491|14497.8|14491.8|14493.1|14487.1|618
1585180200000|2020-03-25 23:50:00|14497.5|14491.5|14504.4|14498.4|14506.8|14500.8|14495|14488.5|525
1585180500000|2020-03-25 23:55:00|14504.3|14498.3|14499.6|14488.6|14509.9|14503.9|14495.5|14486|429
1585180800000|2020-03-26 00:00:00|14500.4|14489.4|14502.2|14496.2|14506|14499.9|14498.6|14489|545
1585181100000|2020-03-26 00:05:00|14502.1|14496.1|14498.9|14492.9|14503.9|14497.9|14494.6|14488.5|481
1585181400000|2020-03-26 00:10:00|14499|14493|14488.8|14482.8|14501.5|14495.5|14487.2|14481.2|591
1585181700000|2020-03-26 00:15:00|14489|14483|14491.7|14485.7|14493.1|14487.1|14489|14483|518
1585182000000|2020-03-26 00:20:00|14491.8|14485.8|14486|14480|14493.4|14487.4|14482|14476|531
1585182300000|2020-03-26 00:25:00|14486.1|14480.1|14478.8|14472.8|14486.6|14480.6|14476.3|14470.3|590
1585182600000|2020-03-26 00:30:00|14479|14473|14479.4|14473.4|14481.7|14475.7|14475.4|14469.4|473
1585182900000|2020-03-26 00:35:00|14479.5|14473.5|14477.8|14471.8|14482.3|14476.3|14474.8|14468.8|439
1585183200000|2020-03-26 00:40:00|14477.9|14471.9|14474.4|14468.4|14478.1|14472.1|14473.8|14467.8|358
1585183500000|2020-03-26 00:45:00|14474.3|14468.3|14474.9|14468.9|14475.4|14470.8|14470.7|14466.3|275
1585183800000|2020-03-26 00:50:00|14475|14469|14476.7|14470.7|14478.8|14474.1|14473.3|14468|360
1585184100000|2020-03-26 00:55:00|14476.6|14470.6|14483.4|14477.4|14487.3|14481.3|14475.9|14470.5|563
1585184400000|2020-03-26 01:00:00|14482.9|14476.9|14490.6|14484.6|14491.9|14487.2|14482.1|14476.1|615
1585184700000|2020-03-26 01:05:00|14490.5|14484.5|14489.9|14483.9|14492.6|14486.6|14488|14482|564
1585185000000|2020-03-26 01:10:00|14489.8|14483.8|14487.9|14481.9|14492.8|14486.8|14486.7|14480.5|542
1585185300000|2020-03-26 01:15:00|14488.2|14481.2|14483.7|14477.7|14490.5|14484.5|14483.7|14477.6|559
1585185600000|2020-03-26 01:20:00|14483.3|14477.3|14486.7|14480.7|14489.5|14483.5|14483.3|14477.3|483
1585185900000|2020-03-26 01:25:00|14486.8|14480.8|14493.8|14487.8|14494.9|14488.9|14485.1|14479.1|453
1585186200000|2020-03-26 01:30:00|14493.9|14487.9|14495.4|14489.4|14497.3|14491.3|14492.8|14486.8|421
1585186500000|2020-03-26 01:35:00|14495.3|14489.3|14487.8|14484.8|14495.8|14490.8|14487.6|14483.4|348
1585186800000|2020-03-26 01:40:00|14487.7|14484.7|14487.8|14484.8|14494.3|14488.3|14487.7|14483.3|426
1585187100000|2020-03-26 01:45:00|14487.9|14484.9|14492.3|14486.3|14492.3|14486.7|14487.5|14481.9|287
1585187400000|2020-03-26 01:50:00|14492.1|14486.1|14488.8|14482.8|14496.7|14491.7|14487|14482.5|480
1585187700000|2020-03-26 01:55:00|14488.7|14482.7|14490.2|14484.2|14494.3|14488.6|14486.8|14481.3|445
1585188000000|2020-03-26 02:00:00|14490|14484|14487.5|14481.5|14491.6|14487|14486.7|14480.7|348
1585188300000|2020-03-26 02:05:00|14487.6|14481.6|14495.1|14489.1|14496.5|14490.5|14487.4|14481.4|471
1585188600000|2020-03-26 02:10:00|14494.9|14488.9|14511.8|14505.8|14511.9|14505.9|14491.9|14485.9|444
1585188900000|2020-03-26 02:15:00|14511.7|14505.7|14510.9|14504.9|14512.1|14507.3|14507.8|14501.8|312
1585189200000|2020-03-26 02:20:00|14510.8|14504.8|14508.5|14502.5|14511.3|14505.3|14506|14501.2|322
1585189500000|2020-03-26 02:25:00|14508.6|14502.6|14511.8|14505.8|14512.3|14508.1|14508.1|14502.5|346
1585189800000|2020-03-26 02:30:00|14511.7|14505.7|14510|14507|14513.6|14509.1|14507.3|14502.9|315
1585190100000|2020-03-26 02:35:00|14510.4|14507.4|14507.1|14501.1|14514.3|14509.7|14504.2|14499.7|361
1585190400000|2020-03-26 02:40:00|14507|14501|14502.4|14496.4|14507.6|14501.8|14497.9|14493.4|363
1585190700000|2020-03-26 02:45:00|14502.5|14496.5|14500.1|14494.1|14503.5|14497.6|14496.7|14492.2|335
1585191000000|2020-03-26 02:50:00|14500|14494|14501.3|14498.3|14507.7|14501.7|14498.7|14493.7|406
1585191300000|2020-03-26 02:55:00|14501.4|14498.4|14494.3|14491.3|14504.1|14498.9|14494.3|14490.4|518
1585191600000|2020-03-26 03:00:00|14494.6|14491.6|14494.7|14491.7|14501.1|14495.1|14492.4|14487.9|500
1585191900000|2020-03-26 03:05:00|14497|14491|14499.1|14493.1|14501.7|14497.1|14494.6|14490.2|446
1585192200000|2020-03-26 03:10:00|14499|14493|14496.9|14493.9|14500|14495.5|14492.4|14486.4|413
1585192500000|2020-03-26 03:15:00|14497.3|14494.3|14498.8|14492.8|14499.4|14495.1|14493.2|14487.7|497
1585192800000|2020-03-26 03:20:00|14497.8|14491.8|14498.5|14495.5|14500.9|14496.9|14496.1|14490.7|303
1585193100000|2020-03-26 03:25:00|14498.4|14495.4|14505.1|14499.1|14506.4|14501.1|14496.6|14492.5|380
1585193400000|2020-03-26 03:30:00|14504.8|14498.8|14502.9|14496.9|14510.3|14505.2|14500.7|14494.7|550
1585193700000|2020-03-26 03:35:00|14503.1|14497.1|14493.9|14487.9|14505.7|14499.7|14493.5|14487.5|582
1585194000000|2020-03-26 03:40:00|14493.8|14487.8|14494.9|14488.9|14497.8|14491.8|14493.5|14487.5|439
1585194300000|2020-03-26 03:45:00|14495|14489|14485.9|14479.9|14497.2|14491.2|14485.6|14479.6|392
1585194600000|2020-03-26 03:50:00|14486.4|14480.4|14481.4|14475.4|14489.9|14483.9|14481.2|14475.2|418
1585194900000|2020-03-26 03:55:00|14481.3|14475.3|14485.5|14479.5|14487.5|14481.5|14478.6|14473.6|427
1585195200000|2020-03-26 04:00:00|14484.8|14478.8|14484.7|14478.7|14486.2|14480.2|14483.4|14477.4|335
1585195500000|2020-03-26 04:05:00|14484.8|14478.8|14482.9|14476.9|14484.8|14478.8|14480.7|14474.7|241
1585195800000|2020-03-26 04:10:00|14482.8|14476.8|14481.4|14475.4|14485.8|14479.8|14479.6|14473.6|360
1585196100000|2020-03-26 04:15:00|14481.3|14475.3|14481.6|14475.6|14482.6|14478.1|14477.9|14472.8|273
1585196400000|2020-03-26 04:20:00|14481.7|14475.7|14484.3|14478.3|14486.5|14480.5|14481.5|14475.5|355
1585196700000|2020-03-26 04:25:00|14484.5|14478.5|14483.3|14480.3|14487.9|14483.1|14482.9|14478.3|321
1585197000000|2020-03-26 04:30:00|14483.2|14480.2|14483.4|14477.4|14487.7|14483.3|14481.5|14476.2|406
1585197300000|2020-03-26 04:35:00|14483.3|14477.3|14481.2|14475.2|14484.3|14479.7|14479.7|14473.8|417
1585197600000|2020-03-26 04:40:00|14481|14475|14479.8|14473.8|14481.5|14475.5|14477.3|14472.2|381
1585197900000|2020-03-26 04:45:00|14479.2|14473.2|14478.8|14472.8|14484.6|14478.6|14477|14471.1|406
1585198200000|2020-03-26 04:50:00|14479|14473|14485.3|14479.3|14486.7|14480.7|14477.8|14471.8|418
1585198500000|2020-03-26 04:55:00|14485.1|14479.1|14481.1|14474.3|14486.8|14479.4|14476.7|14470.7|449
1585198800000|2020-03-26 05:00:00|14480.7|14474.2|14484.4|14478.4|14485|14479|14479.1|14472.6|382
1585199100000|2020-03-26 05:05:00|14484.5|14478.5|14481.7|14475.7|14487|14481|14479.8|14473.8|377
1585199400000|2020-03-26 05:10:00|14481.9|14475.9|14484.6|14478.6|14485.4|14479.4|14480.5|14475|363
1585199700000|2020-03-26 05:15:00|14484.7|14478.7|14480.8|14474.8|14485.6|14479.7|14478.1|14473.5|313
1585200000000|2020-03-26 05:20:00|14480.2|14474.2|14483.7|14477.7|14483.7|14477.7|14475.6|14470.8|432
1585200300000|2020-03-26 05:25:00|14483.4|14477.4|14479.2|14473.2|14485.8|14479.8|14478.9|14472.9|437
1585200600000|2020-03-26 05:30:00|14479|14473|14483.1|14477.1|14483.2|14477.2|14476.3|14470.3|402
1585200900000|2020-03-26 05:35:00|14483.2|14477.2|14483.2|14477.2|14485.2|14479.2|14482.6|14476.6|286
1585201200000|2020-03-26 05:40:00|14483.4|14477.4|14482.4|14476.4|14485.3|14479.3|14481.9|14475.9|319
1585201500000|2020-03-26 05:45:00|14482.5|14476.5|14491.7|14485.7|14492|14487.2|14480.3|14475.5|368
1585201800000|2020-03-26 05:50:00|14491.6|14485.6|14494.6|14488.6|14495.2|14489.5|14489.1|14484.5|330
1585202100000|2020-03-26 05:55:00|14494.7|14488.7|14488.5|14482.5|14494.7|14488.7|14485.9|14479.9|510
1585202400000|2020-03-26 06:00:00|14488.6|14482.6|14491.9|14485.9|14493|14487|14487.6|14481.6|499
1585202700000|2020-03-26 06:05:00|14491.7|14485.7|14481.2|14475.2|14492.8|14486.8|14480.8|14474.8|596
1585203000000|2020-03-26 06:10:00|14481.4|14475.4|14487.2|14481.2|14487.2|14481.2|14480.5|14474.5|306
1585203300000|2020-03-26 06:15:00|14487.1|14481.1|14491.7|14485.7|14493.3|14487.3|14487|14481|301
1585203600000|2020-03-26 06:20:00|14491.8|14485.8|14490.1|14483.9|14493.6|14487.6|14489|14483|371
1585203900000|2020-03-26 06:25:00|14489.9|14484|14489.4|14483.4|14490.5|14484.4|14485.3|14479.3|415
1585204200000|2020-03-26 06:30:00|14489.3|14483.3|14489.1|14483.1|14497|14491|14488|14482|441
1585204500000|2020-03-26 06:35:00|14489|14483|14484.3|14478.3|14490.2|14484.2|14484.3|14478.3|385
1585204800000|2020-03-26 06:40:00|14484.4|14478.4|14479.7|14473.7|14484.9|14479.6|14479.7|14473.7|240
1585205100000|2020-03-26 06:45:00|14479.8|14473.8|14489.4|14483.4|14491.2|14485.2|14479.6|14473.6|343
1585205400000|2020-03-26 06:50:00|14489.1|14483.1|14493.2|14487.2|14494.4|14489.9|14484.8|14479.7|352
1585205700000|2020-03-26 06:55:00|14493.1|14487.1|14494.6|14488.6|14497.5|14493.1|14491.3|14486.9|318
1585206000000|2020-03-26 07:00:00|14494.4|14488.4|14481.3|14475.3|14494.9|14488.9|14480|14474|498
1585206300000|2020-03-26 07:05:00|14481.2|14475.2|14475|14469|14482|14476|14473.2|14467.2|545
1585206600000|2020-03-26 07:10:00|14475.2|14469.2|14471.6|14465.6|14475.3|14469.3|14467.5|14461.6|593
1585206900000|2020-03-26 07:15:00|14471.7|14465.7|14474.1|14468.1|14476.3|14471.6|14470.9|14464.9|387
1585207200000|2020-03-26 07:20:00|14474.2|14468.2|14475.8|14469.8|14480.5|14476.1|14472.9|14468.2|484
1585207500000|2020-03-26 07:25:00|14475.9|14469.9|14469.8|14463.8|14476|14470|14465.2|14459.2|499
1585207800000|2020-03-26 07:30:00|14469.9|14463.9|14474.4|14468.4|14475.3|14469.3|14467.2|14462.4|538
1585208100000|2020-03-26 07:35:00|14474.2|14468.2|14475.5|14469.5|14479.3|14473.3|14472.9|14466.9|477
1585208400000|2020-03-26 07:40:00|14475.8|14469.8|14473|14467|14479.1|14473.1|14472.1|14466.1|446
1585208700000|2020-03-26 07:45:00|14472.8|14466.8|14469.2|14463.2|14474|14468|14464.4|14458.4|621
1585209000000|2020-03-26 07:50:00|14469.3|14463.3|14474.4|14468.4|14478.1|14472.1|14469|14463.3|505
1585209300000|2020-03-26 07:55:00|14474.2|14468.2|14457.7|14451.7|14474.2|14468.2|14457|14451|527
1585209600000|2020-03-26 08:00:00|14456.9|14450.9|14421.2|14415.2|14457.8|14451.8|14421.2|14415.2|629
1585209900000|2020-03-26 08:05:00|14420.9|14414.9|14409.9|14403.9|14427.9|14421.6|14408.2|14402.2|533
1585210200000|2020-03-26 08:10:00|14410.5|14404.5|14403.4|14397.4|14410.9|14404.9|14399|14393.6|428
1585210500000|2020-03-26 08:15:00|14403.6|14396.9|14387.8|14381.8|14404|14397.9|14385.8|14380|430
1585210800000|2020-03-26 08:20:00|14387.7|14381.7|14397.1|14391.1|14399.2|14393.2|14387.4|14381.4|610
1585211100000|2020-03-26 08:25:00|14397|14391|14392.5|14386.5|14398.8|14392.8|14391|14385|540
1585211400000|2020-03-26 08:30:00|14392.4|14386.4|14390.4|14384.4|14397.7|14391.7|14388.3|14383.9|556
1585211700000|2020-03-26 08:35:00|14390.5|14384.5|14387.9|14381.9|14392|14387|14385.8|14381.3|445
1585212000000|2020-03-26 08:40:00|14387.7|14381.7|14389.6|14383.6|14390.6|14386.1|14387.2|14381.7|429
1585212300000|2020-03-26 08:45:00|14389.7|14383.7|14387.8|14381.8|14390.2|14384.2|14384.5|14380.1|441
1585212600000|2020-03-26 08:50:00|14388|14382|14383.4|14380.4|14388.4|14383.8|14383.2|14378.5|415
1585212900000|2020-03-26 08:55:00|14383.3|14380.3|14383.3|14380.3|14386|14381.1|14382.4|14378.2|469
1585213200000|2020-03-26 09:00:00|14383.4|14380.4|14382|14376|14385.1|14380.5|14379.6|14375.2|377
1585213500000|2020-03-26 09:05:00|14382.1|14376.1|14379.3|14376.3|14382.4|14377.9|14378.7|14374.3|386
1585213800000|2020-03-26 09:10:00|14379.4|14376.4|14381.9|14375.9|14384.2|14379.6|14378.8|14374.5|483
1585214100000|2020-03-26 09:15:00|14382|14376|14385.6|14379.6|14385.9|14380.7|14378.9|14374.6|458
1585214400000|2020-03-26 09:20:00|14385.5|14379.5|14383.3|14377.3|14387.5|14381.5|14381.8|14375.9|498
1585214700000|2020-03-26 09:25:00|14383.5|14377.5|14389.8|14386.8|14391.4|14386.8|14383.4|14377.4|627
1585215000000|2020-03-26 09:30:00|14391.3|14385.3|14396.5|14390.5|14397.5|14391.7|14389.1|14384.5|523
1585215300000|2020-03-26 09:35:00|14395.1|14392.1|14395.3|14389.3|14401.4|14395.4|14394.9|14389|541
1585215600000|2020-03-26 09:40:00|14395.2|14389.2|14393.5|14387.5|14396.2|14390.2|14390.7|14384.7|526
1585215900000|2020-03-26 09:45:00|14392.8|14386.8|14392.8|14386.8|14399.3|14393.4|14391.8|14385.9|496
1585216200000|2020-03-26 09:50:00|14392.6|14386.6|14398.4|14392.4|14398.7|14392.7|14392.4|14386.4|549
1585216500000|2020-03-26 09:55:00|14398.3|14392.3|14399.2|14393.2|14400.8|14394.8|14398.1|14392.1|499
1585216800000|2020-03-26 10:00:00|14399.3|14393.3|14398.4|14392.4|14399.6|14393.6|14393.2|14388.6|384
1585217100000|2020-03-26 10:05:00|14398.6|14392.6|14396.5|14390.5|14400.5|14394.5|14395.7|14389.7|420
1585217400000|2020-03-26 10:10:00|14396.6|14390.6|14398.6|14392.6|14400.2|14394.2|14395.3|14389.3|435
1585217700000|2020-03-26 10:15:00|14398.5|14392.5|14397.7|14391.7|14398.9|14394.2|14395.6|14389.6|282
1585218000000|2020-03-26 10:20:00|14397.1|14391.1|14399.3|14393.3|14400|14394|14396.7|14390.7|269
1585218300000|2020-03-26 10:25:00|14399.4|14393.4|14395.5|14389.5|14400.7|14394.7|14394.5|14388.5|351
1585218600000|2020-03-26 10:30:00|14395.3|14389.3|14394.4|14388.4|14396.1|14390.2|14392.5|14388.3|337
1585218900000|2020-03-26 10:35:00|14394.3|14388.3|14386.7|14383.7|14394.5|14388.7|14386.4|14381.8|397
1585219200000|2020-03-26 10:40:00|14386.8|14383.8|14384.7|14381.7|14388.9|14384.4|14384.5|14379.8|364
1585219500000|2020-03-26 10:45:00|14384.8|14381.8|14385.5|14379.5|14386.3|14381.9|14383.5|14379.3|269
1585219800000|2020-03-26 10:50:00|14385.6|14379.6|14391.2|14385.2|14391.6|14385.6|14383.6|14379.2|357
1585220100000|2020-03-26 10:55:00|14391.3|14385.3|14391|14385|14393.4|14387.3|14388.6|14382.6|474
1585220400000|2020-03-26 11:00:00|14390.9|14384.9|14386.9|14380.9|14391.2|14385.2|14384.9|14378.9|445
1585220700000|2020-03-26 11:05:00|14387|14381|14384.6|14378.6|14387.8|14381.8|14383.4|14377.4|468
1585221000000|2020-03-26 11:10:00|14384.5|14378.5|14383.4|14377.4|14386.1|14380.1|14381.6|14375.6|485
1585221300000|2020-03-26 11:15:00|14383.3|14377.3|14380.9|14374.9|14384.4|14378.4|14378.7|14374.3|465
1585221600000|2020-03-26 11:20:00|14379.5|14376.5|14377.4|14374.4|14382.4|14376.8|14376.8|14372.3|493
1585221900000|2020-03-26 11:25:00|14379.5|14373.5|14379.9|14373.9|14382.2|14376.2|14375.6|14371.2|516
1585222200000|2020-03-26 11:30:00|14380|14374|14378.2|14372.2|14381.8|14375.8|14377.9|14371.9|296
1585222500000|2020-03-26 11:35:00|14378.3|14372.3|14378.4|14372.4|14379|14373|14377.6|14371.6|215
1585222800000|2020-03-26 11:40:00|14378.5|14372.5|14378.8|14372.8|14379.6|14373.6|14377.9|14371.9|198
1585223100000|2020-03-26 11:45:00|14378.9|14372.9|14379.5|14373.5|14381.1|14375.1|14378.4|14372.4|232
1585223400000|2020-03-26 11:50:00|14379.4|14373.4|14380.8|14374.8|14381.3|14375.3|14379.3|14373.3|191
1585223700000|2020-03-26 11:55:00|14380.9|14374.9|14380.6|14374.6|14381.5|14375.5|14380.1|14374.1|194
1585224000000|2020-03-26 12:00:00|14380.5|14374.5|14385|14379|14385.5|14379.5|14380.4|14374.4|353
1585224300000|2020-03-26 12:05:00|14385.3|14379.3|14395.8|14389.8|14395.8|14389.8|14385.1|14379.1|821
1585224600000|2020-03-26 12:10:00|14395.7|14389.7|14391.1|14385.1|14396.4|14390.4|14388.1|14382.1|856
1585224900000|2020-03-26 12:15:00|14391.3|14385.3|14390.2|14384.2|14393.5|14387.5|14389.7|14383.7|466
1585225200000|2020-03-26 12:20:00|14390.3|14384.3|14384|14378|14390.4|14384.4|14382.3|14376.3|438
1585225500000|2020-03-26 12:25:00|14383.9|14377.9|14387.1|14376.1|14387.1|14378.3|14380.4|14371.2|426
1585225800000|2020-03-26 12:30:00|14387.2|14376.2|14389.2|14383.2|14391.1|14385.1|14381.4|14373.1|781
1585226100000|2020-03-26 12:35:00|14389|14383.1|14376.3|14370.3|14391.7|14385.7|14375.5|14369.5|707
1585226400000|2020-03-26 12:40:00|14376.2|14370.2|14379.6|14373.6|14381.1|14375.1|14375.7|14369.7|637
1585226700000|2020-03-26 12:45:00|14379.5|14373.5|14377|14371|14379.9|14373.9|14376.5|14370.5|522
1585227000000|2020-03-26 12:50:00|14376.9|14370.9|14379.8|14373.8|14382.6|14376.6|14374.1|14369.9|634
1585227300000|2020-03-26 12:55:00|14379.9|14373.9|14374.2|14368.2|14379.9|14373.9|14372.8|14366.8|589
1585227600000|2020-03-26 13:00:00|14374|14368|14365.1|14359.1|14375.3|14369.3|14364.9|14358.9|645
1585227900000|2020-03-26 13:05:00|14364.9|14358.9|14353.6|14347.6|14365.4|14359.4|14350.8|14346.1|733
1585228200000|2020-03-26 13:10:00|14353.5|14347.5|14352.5|14346.5|14359.7|14353.7|14352.1|14346.1|768
1585228500000|2020-03-26 13:15:00|14352.3|14346.3|14351.5|14345.5|14354.7|14349.3|14349.3|14345|643
1585228800000|2020-03-26 13:20:00|14351.4|14345.4|14356.3|14350.3|14357.9|14351.9|14349.1|14343.1|765
1585229100000|2020-03-26 13:25:00|14356.7|14350.7|14359.3|14353.3|14362.2|14356.2|14355.6|14349.6|791
1585229400000|2020-03-26 13:30:00|14359.2|14353.2|14360.8|14354.6|14363.5|14357.5|14356.3|14350.3|905
1585229700000|2020-03-26 13:35:00|14360.5|14354.8|14355|14349|14363.3|14357.3|14354.2|14348.2|885
1585230000000|2020-03-26 13:40:00|14354.9|14348.9|14359.2|14353.2|14361.7|14355.7|14353.5|14347.5|914
1585230300000|2020-03-26 13:45:00|14358.8|14352.8|14366.9|14360.9|14367.8|14361.8|14358|14351|988
1585230600000|2020-03-26 13:50:00|14366.7|14360.7|14356.8|14350.8|14369|14363|14355.1|14349.1|907
1585230900000|2020-03-26 13:55:00|14356.9|14350.9|14352.3|14346.3|14357.6|14351.2|14349.7|14343.7|901
1585231200000|2020-03-26 14:00:00|14352.5|14346.5|14352.1|14346.1|14353.8|14347.8|14349.7|14343.7|662
1585231500000|2020-03-26 14:05:00|14351.8|14345.8|14347.6|14341.6|14352|14346|14346.9|14340.9|603
1585231800000|2020-03-26 14:10:00|14347.5|14341.5|14355.1|14349.1|14357|14351|14347.3|14341.3|766
1585232100000|2020-03-26 14:15:00|14355.7|14349.7|14346.5|14340.5|14355.8|14349.8|14346.1|14340.1|862
1585232400000|2020-03-26 14:20:00|14346.4|14340.4|14348.4|14342.4|14348.7|14342.7|14343.1|14338.5|605
1585232700000|2020-03-26 14:25:00|14348.2|14342.2|14346.8|14340.8|14351.9|14345.9|14344.6|14338.6|701
1585233000000|2020-03-26 14:30:00|14346.4|14340.4|14341.8|14335.8|14346.5|14340.5|14339.6|14335.2|655
1585233300000|2020-03-26 14:35:00|14341.6|14335.6|14346.7|14340.7|14346.9|14342.4|14340.2|14335.6|587
1585233600000|2020-03-26 14:40:00|14346.6|14340.6|14345.4|14339.4|14353.6|14347.6|14345.1|14339.1|592
1585233900000|2020-03-26 14:45:00|14345.5|14339.5|14345.4|14339.4|14348.6|14343.4|14343.2|14338.8|543
1585234200000|2020-03-26 14:50:00|14345.5|14339.5|14342.5|14336.5|14347.6|14341.6|14339.1|14334.7|754
1585234500000|2020-03-26 14:55:00|14342.6|14336.6|14337.4|14334.4|14343|14338.5|14336.5|14332|575
1585234800000|2020-03-26 15:00:00|14337.2|14334.2|14336.9|14330.9|14340.6|14336.2|14333.5|14329.5|696
1585235100000|2020-03-26 15:05:00|14337.1|14331.1|14337.8|14331.8|14339.6|14333.6|14335.7|14329.7|743
1585235400000|2020-03-26 15:10:00|14337.7|14331.7|14336.9|14330.9|14339.4|14333.4|14333.8|14329.9|512
1585235700000|2020-03-26 15:15:00|14336.8|14330.8|14330.5|14327.5|14337.1|14332.4|14330.3|14326.4|617
1585236000000|2020-03-26 15:20:00|14330.6|14327.6|14326.8|14323.8|14332.6|14328.2|14326.7|14323.7|455
1585236300000|2020-03-26 15:25:00|14326.6|14323.6|14323.6|14320.6|14327.7|14323.9|14323.1|14319|340
1585236600000|2020-03-26 15:30:00|14323.7|14320.7|14320.9|14317.9|14326.8|14322.1|14320.5|14316.5|517
1585236900000|2020-03-26 15:35:00|14321|14318|14317.5|14314.5|14323.1|14318.6|14317.2|14314.2|444
1585237200000|2020-03-26 15:40:00|14317.4|14314.4|14315.7|14312.7|14319.3|14315.2|14315.1|14312.1|445
1585237500000|2020-03-26 15:45:00|14315.8|14312.8|14317.1|14311.1|14319.4|14315.6|14312.9|14308.7|568
1585237800000|2020-03-26 15:50:00|14317.3|14311.3|14314.1|14308.1|14318.8|14313.1|14313|14307.6|539
1585238100000|2020-03-26 15:55:00|14312.6|14309.6|14315|14309|14318.9|14312.9|14312.1|14307.5|779
1585238400000|2020-03-26 16:00:00|14315.1|14309.1|14318.7|14312.7|14323.8|14317.8|14314.1|14308.1|758
1585238700000|2020-03-26 16:05:00|14317.6|14314.6|14318.8|14312.8|14320.1|14314.9|14312.9|14307.9|653
1585239000000|2020-03-26 16:10:00|14318.7|14312.7|14318.3|14312.3|14319.4|14313.4|14314.4|14308.4|815
1585239300000|2020-03-26 16:15:00|14318.1|14312.1|14315.8|14309.8|14320.6|14314.5|14314.5|14308.5|706
1585239600000|2020-03-26 16:20:00|14315.9|14309.9|14316.7|14310.7|14319.9|14313.9|14313.4|14307.4|689
1585239900000|2020-03-26 16:25:00|14316.4|14310.4|14315.3|14309.3|14317|14311|14313.2|14307.2|630
1585240200000|2020-03-26 16:30:00|14315.4|14309.4|14315.2|14309.2|14315.6|14309.6|14314.4|14308.4|394
1585240500000|2020-03-26 16:35:00|14315.1|14309.1|14316.7|14310.7|14317.1|14311.1|14315.1|14309.1|439
1585240800000|2020-03-26 16:40:00|14316.6|14310.6|14316.2|14310.2|14318.3|14312.3|14315.5|14309.5|535
1585241100000|2020-03-26 16:45:00|14316.4|14310.4|14316.4|14310.4|14323.1|14317.1|14315.9|14309.9|480
1585241400000|2020-03-26 16:50:00|14316.8|14310.8|14316|14310|14318.4|14312.4|14311.1|14305.1|716
1585241700000|2020-03-26 16:55:00|14316.1|14310.1|14312.1|14306.1|14316.7|14310.7|14311.8|14305.8|443
1585242000000|2020-03-26 17:00:00|14312|14306|14312|14306|14313|14307|14310.9|14304.9|571
1585242300000|2020-03-26 17:05:00|14311.9|14305.9|14316.5|14310.5|14316.5|14310.5|14310.9|14304.9|520
1585242600000|2020-03-26 17:10:00|14316.3|14310.3|14313.2|14307.2|14317.4|14311.4|14313.1|14307.1|481
1585242900000|2020-03-26 17:15:00|14313.3|14307.3|14314.6|14308.6|14314.8|14308.8|14311.8|14305.8|255
1585243200000|2020-03-26 17:20:00|14314.5|14308.5|14321.6|14315.6|14323.2|14317.2|14314.3|14308.3|480
1585243500000|2020-03-26 17:25:00|14321.8|14315.8|14323|14317|14323.7|14317.7|14320|14313.8|616
1585243800000|2020-03-26 17:30:00|14322.9|14316.9|14321|14315|14323.9|14317.9|14316.7|14310.2|748
1585244100000|2020-03-26 17:35:00|14321.1|14315.1|14318.8|14312.8|14321.4|14315.4|14316.9|14310.9|640
1585244400000|2020-03-26 17:40:00|14319|14313|14318.5|14312.5|14319.5|14313.5|14318.4|14312.4|468
1585244700000|2020-03-26 17:45:00|14318.4|14312.4|14315.3|14309.3|14319.3|14313.3|14314.9|14308.9|347
1585245000000|2020-03-26 17:50:00|14315.4|14309.4|14316.5|14310.5|14316.7|14310.7|14314.1|14308.1|525
1585245300000|2020-03-26 17:55:00|14316.4|14310.4|14316.3|14310.3|14316.9|14310.9|14314.9|14308.9|538
1585245600000|2020-03-26 18:00:00|14316|14310|14315.5|14309.5|14316.9|14310.9|14314.1|14308.1|617
1585245900000|2020-03-26 18:05:00|14315.6|14309.6|14318.9|14312.9|14324.2|14318.2|14314.8|14308.8|683
1585246200000|2020-03-26 18:10:00|14319.1|14313.1|14315.7|14309.7|14319.5|14313.5|14314.7|14308.7|557
1585246500000|2020-03-26 18:15:00|14315.8|14309.8|14314.3|14308.3|14316.8|14310.8|14313.6|14307.6|453
1585246800000|2020-03-26 18:20:00|14314.4|14308.4|14313.2|14307.2|14315|14309|14311.5|14305.5|509
1585247100000|2020-03-26 18:25:00|14312.8|14306.8|14312.6|14306.6|14313.1|14307.1|14311.3|14305.3|455
1585247400000|2020-03-26 18:30:00|14312.2|14306.2|14311.8|14305.8|14312.8|14306.8|14310.8|14304.8|533
1585247700000|2020-03-26 18:35:00|14311.7|14305.7|14311.6|14305.6|14312.5|14306.5|14310.9|14304.9|439
1585248000000|2020-03-26 18:40:00|14311.5|14305.5|14311.6|14305.6|14312|14306|14311|14305|370
1585248300000|2020-03-26 18:45:00|14311.4|14305.4|14312.2|14306.2|14312.9|14306.9|14311.2|14305.2|445
1585248600000|2020-03-26 18:50:00|14312.4|14306.4|14312|14306|14312.8|14306.8|14311.2|14305.2|404
1585248900000|2020-03-26 18:55:00|14311.8|14305.8|14310.6|14304.6|14312.5|14306.5|14309.1|14303.1|437
1585249200000|2020-03-26 19:00:00|14310.5|14304.5|14309.3|14303.3|14311.7|14305.7|14306.5|14301.8|557
1585249500000|2020-03-26 19:05:00|14309.2|14303.2|14309.4|14303.4|14311|14305|14308.3|14302.3|468
1585249800000|2020-03-26 19:10:00|14309.3|14303.3|14312.4|14306.4|14312.6|14306.6|14309.1|14303.1|434
1585250100000|2020-03-26 19:15:00|14312.5|14306.5|14310.9|14304.9|14312.9|14306.9|14310.4|14304.4|440
1585250400000|2020-03-26 19:20:00|14311.9|14305.9|14310.6|14304.6|14312.1|14306.1|14310.2|14304.2|502
1585250700000|2020-03-26 19:25:00|14310.4|14304.4|14310.6|14304.6|14311.1|14305.1|14309.8|14303.8|461
1585251000000|2020-03-26 19:30:00|14310.7|14304.7|14310.5|14304.5|14311.2|14305.2|14309.6|14303.6|485
1585251300000|2020-03-26 19:35:00|14310.6|14304.6|14311.2|14305.2|14311.9|14305.9|14310.2|14304.2|397
1585251600000|2020-03-26 19:40:00|14311.3|14305.3|14311.2|14305.2|14312.4|14306.4|14310.4|14304.4|539
1585251900000|2020-03-26 19:45:00|14311|14305|14314.1|14308.1|14314.8|14308.8|14310.7|14304.7|634
1585252200000|2020-03-26 19:50:00|14314.2|14308.2|14311.4|14305.4|14314.2|14308.2|14308|14302|507
1585252500000|2020-03-26 19:55:00|14311.3|14305.3|14309.3|14303.3|14311.8|14305.8|14309|14303|363
1585252800000|2020-03-26 20:00:00|14309.6|14303.6|14310.6|14304.6|14312.4|14306.4|14308.7|14302.7|309
1585253100000|2020-03-26 20:05:00|14310.7|14304.5|14310.4|14303|14315|14307.5|14310.1|14303|201
1585253400000|2020-03-26 20:10:00|14311|14304.8|14312.3|14304.8|14313.2|14305.9|14309.7|14303.3|197
1585253700000|2020-03-26 20:15:00|14312.2|14305.3|14313.1|14305.3|14313.4|14306.7|14310.1|14303.3|195
1585254000000|2020-03-26 20:20:00|14312.9|14305.1|14310.6|14304.6|14313.2|14306.5|14310.2|14303.7|213
1585254300000|2020-03-26 20:25:00|14310.9|14304.9|14311|14305|14312.1|14306.1|14309.9|14303.9|131
1585254600000|2020-03-26 20:30:00|14310.6|14304.6|14311.4|14305.4|14311.9|14305.9|14310.4|14304.4|116
1585254900000|2020-03-26 20:35:00|14311.3|14305.3|14312.1|14305.8|14313.2|14307.1|14310|14304|159
1585255200000|2020-03-26 20:40:00|14312.2|14305.6|14314.5|14308.5|14315.5|14309.2|14311.6|14305.3|148
1585255500000|2020-03-26 20:45:00|14314.1|14308.1|14318.9|14308.3|14322.7|14313|14314.1|14305.9|252
1585255800000|2020-03-26 20:50:00|14318.8|14308.6|14318.1|14308.8|14320.8|14310.4|14317.2|14306.8|175
1585256100000|2020-03-26 20:55:00|14318.4|14307.6|14317.6|14307.9|14322.6|14311.6|14315.2|14305.5|242
1585256400000|2020-03-26 21:00:00|14317.2|14308.1|14320.5|14309.5|14324.7|14313.7|14313.5|14307.2|34
1585256700000|2020-03-26 21:05:00|14320.1|14309.1|14321.7|14310.7|14325.7|14314.7|14319.4|14308.4|128
1585257000000|2020-03-26 21:10:00|14322.6|14311.6|14322.1|14311.1|14325|14314|14318.7|14307.7|114
1585257300000|2020-03-26 21:15:00|14322.4|14311.4|14318.7|14307.7|14325.7|14314.7|14318|14307|107
1585257600000|2020-03-26 21:20:00|14318.3|14307.3|14319|14308|14320.1|14309.1|14318|14307|88
1585257900000|2020-03-26 21:25:00|14319.7|14308.7|14318.5|14307.5|14320.6|14309.6|14317.8|14306.8|99
1585258200000|2020-03-26 21:30:00|14319.1|14308.1|14320.7|14309.7|14322.8|14311.8|14317.7|14307.1|154
1585258500000|2020-03-26 21:35:00|14320.1|14309.1|14322.5|14311.5|14323.7|14312.7|14319.1|14308.1|135
1585258800000|2020-03-26 21:40:00|14321|14310|14319.2|14308.2|14323.2|14312.2|14318.3|14307.3|151
1585259100000|2020-03-26 21:45:00|14319.3|14308.3|14317.8|14306.8|14321.9|14310.9|14317.4|14306.4|139
1585259400000|2020-03-26 21:50:00|14317.2|14306.2|14316.7|14305.7|14319.9|14308.9|14314.2|14303.2|125
1585259700000|2020-03-26 21:55:00|14316.9|14305.9|14315|14305.4|14317.7|14306.8|14313.4|14304.8|143
1585260000000|2020-03-26 22:00:00|14316.8|14305.8|14317|14306|14318.3|14307.3|14313.5|14304.3|226
1585260300000|2020-03-26 22:05:00|14316.8|14305.8|14317.3|14306.3|14318.3|14307.6|14313.6|14304.7|123
1585260600000|2020-03-26 22:10:00|14317.7|14306.7|14316.8|14306.4|14319|14308|14313.4|14306.1|164
1585260900000|2020-03-26 22:15:00|14317.8|14306.8|14317.8|14306.9|14318.9|14308.3|14315.6|14306.3|197
1585261200000|2020-03-26 22:20:00|14318.1|14307.1|14317.9|14306.9|14319.5|14308.5|14315.8|14304.9|145
1585261500000|2020-03-26 22:25:00|14317.7|14306.7|14317.8|14309.8|14319.7|14310.1|14316|14306.5|182
1585261800000|2020-03-26 22:30:00|14318.9|14310|14318.5|14307.5|14320.6|14310.3|14316.4|14307.2|141
1585262100000|2020-03-26 22:35:00|14318.6|14307.6|14319.3|14308.3|14319.8|14310.3|14316.4|14307.5|112
1585262400000|2020-03-26 22:40:00|14318.9|14307.9|14316.8|14308|14319.8|14310.3|14316.4|14306.8|113
1585262700000|2020-03-26 22:45:00|14317.2|14307.7|14317.3|14306.8|14318.9|14309|14316|14306.7|97
1585263000000|2020-03-26 22:50:00|14318.1|14307.1|14317.5|14308.5|14320.4|14311.3|14315.2|14304.5|270
1585263300000|2020-03-26 22:55:00|14316.9|14308.4|14319.8|14310.1|14321|14312.5|14315.2|14306.6|473
1585263600000|2020-03-26 23:00:00|14320.8|14310.8|14319.1|14312.5|14320.8|14312.8|14312.8|14305.7|466
1585263900000|2020-03-26 23:05:00|14318.8|14312.1|14328.9|14321.4|14332.6|14323.8|14317.8|14310.3|429
1585264200000|2020-03-26 23:10:00|14328.8|14321.6|14329.5|14321|14331.7|14324|14325.9|14318.8|468
1585264500000|2020-03-26 23:15:00|14329.1|14321.6|14324.7|14318.7|14329.6|14322.4|14321.5|14314.7|385
1585264800000|2020-03-26 23:20:00|14325|14318.9|14322.5|14316.4|14325|14318.9|14318.5|14311|408
1585265100000|2020-03-26 23:25:00|14322.4|14316.6|14316.1|14307.8|14322.7|14316.6|14314.1|14306.7|228
1585265400000|2020-03-26 23:30:00|14315.8|14308|14314.6|14308.1|14319.8|14310.8|14313.7|14306.4|211
1585265700000|2020-03-26 23:35:00|14314.4|14308.3|14313.5|14307.5|14317.3|14310.7|14313.3|14307.3|237
1585266000000|2020-03-26 23:40:00|14313.9|14307.6|14313.9|14307.9|14315.2|14309.2|14313|14307|229
1585266300000|2020-03-26 23:45:00|14313.8|14307.8|14312.9|14306.9|14315|14309|14312.4|14306.4|312
1585266600000|2020-03-26 23:50:00|14312.8|14306.8|14313.5|14307.5|14314.6|14308.6|14312.3|14306.3|385
1585266900000|2020-03-26 23:55:00|14313.4|14307.4|14311.3|14305.2|14315.5|14309.5|14310.1|14304.1|309
1585267200000|2020-03-27 00:00:00|14310.6|14304.6|14308.1|14302.1|14314.1|14308.1|14306|14301.3|398
1585267500000|2020-03-27 00:05:00|14308.2|14302.2|14310.7|14304.7|14312.6|14306.6|14307.7|14301.7|264
1585267800000|2020-03-27 00:10:00|14311.4|14305.4|14314.6|14308.6|14316.1|14310.1|14311.2|14305.2|340
1585268100000|2020-03-27 00:15:00|14314.7|14308.7|14316.7|14310.7|14317.3|14311.3|14314.1|14308.1|264
1585268400000|2020-03-27 00:20:00|14316.6|14310.6|14313.8|14307.8|14316.8|14310.8|14312.4|14307.5|245
1585268700000|2020-03-27 00:25:00|14312.4|14309.4|14314.1|14308.1|14314.2|14309.4|14310.6|14304.6|259
1585269000000|2020-03-27 00:30:00|14316.3|14310.3|14312.5|14306.5|14316.3|14311.5|14309.4|14303.4|371
1585269300000|2020-03-27 00:35:00|14312.8|14306.8|14315.5|14309.5|14316.5|14310.6|14311.9|14306.1|402
1585269600000|2020-03-27 00:40:00|14315.6|14309.6|14316.9|14310.9|14317|14311|14314.1|14308.1|336
1585269900000|2020-03-27 00:45:00|14316.1|14310.1|14316.6|14313.6|14317.5|14313.8|14315.1|14309.5|362
1585270200000|2020-03-27 00:50:00|14316.7|14313.7|14328.1|14317.1|14335.3|14329.3|14316.7|14313.7|667
1585270500000|2020-03-27 00:55:00|14327.3|14316.3|14331.2|14325.2|14331.5|14325.5|14318.9|14311.9|518
1585270800000|2020-03-27 01:00:00|14331.1|14325.1|14329.4|14323.4|14339.3|14333.3|14328.3|14321.1|540
1585271100000|2020-03-27 01:05:00|14329.2|14323.2|14328.4|14322.4|14332.3|14326.3|14327.7|14321.7|500
1585271400000|2020-03-27 01:10:00|14328.5|14322.5|14328|14322|14328.5|14322.5|14325.6|14319.6|180
1585271700000|2020-03-27 01:15:00|14328.4|14322.4|14317.7|14311.7|14328.5|14322.5|14317.4|14311.4|530
1585272000000|2020-03-27 01:20:00|14318.6|14312.6|14318.8|14312.8|14322.8|14316.8|14317.4|14311.4|438
1585272300000|2020-03-27 01:25:00|14318.5|14312.5|14317.3|14311.3|14319.5|14313.7|14315.7|14311.3|341
1585272600000|2020-03-27 01:30:00|14317.4|14311.4|14320.2|14314.2|14324.1|14318.1|14316|14311.2|376
1585272900000|2020-03-27 01:35:00|14320|14314|14314.8|14311.8|14321.4|14315.4|14314.8|14310.4|577
1585273200000|2020-03-27 01:40:00|14314.7|14311.7|14313.2|14310.2|14316.1|14311.8|14307.5|14303.6|454
1585273500000|2020-03-27 01:45:00|14313.7|14310.7|14314.2|14308.2|14317.3|14311.8|14311.7|14306.4|355
1585273800000|2020-03-27 01:50:00|14314.3|14308.3|14316.1|14310.1|14321.3|14316.5|14313|14308.3|332
1585274100000|2020-03-27 01:55:00|14315.8|14309.8|14309.4|14303.4|14315.8|14309.8|14305.5|14301.9|316
1585274400000|2020-03-27 02:00:00|14307.5|14304.5|14307.6|14304.6|14313.1|14307.4|14306.9|14302.5|287
1585274700000|2020-03-27 02:05:00|14307.7|14304.7|14308.3|14302.3|14310.1|14305.2|14305.8|14301.6|260
1585275000000|2020-03-27 02:10:00|14308.2|14302.2|14304.5|14301.5|14309|14304.1|14302.8|14298.5|373
1585275300000|2020-03-27 02:15:00|14304.3|14301.3|14302.8|14299.8|14308.4|14304.2|14301.6|14297.6|387
1585275600000|2020-03-27 02:20:00|14302.9|14299.9|14299.4|14296.4|14305.6|14300.2|14298.5|14294.9|364
1585275900000|2020-03-27 02:25:00|14299.3|14296.3|14297.9|14294.9|14301.5|14297.1|14296.7|14292.9|338
1585276200000|2020-03-27 02:30:00|14299.3|14293.3|14295.9|14292.9|14301.4|14297.4|14295.5|14291.5|365
1585276500000|2020-03-27 02:35:00|14295.8|14292.8|14295.8|14289.8|14298.3|14293.3|14292.9|14288.8|406
1585276800000|2020-03-27 02:40:00|14295.9|14289.9|14291.9|14288.9|14298|14293.7|14291.9|14287.4|373
1585277100000|2020-03-27 02:45:00|14292.1|14289.1|14291.7|14288.7|14295.3|14290.8|14291.4|14287|365
1585277400000|2020-03-27 02:50:00|14291.8|14288.8|14293.2|14290.2|14294.6|14290.3|14289.7|14285.2|477
1585277700000|2020-03-27 02:55:00|14293.3|14290.3|14288.5|14285.5|14295.4|14291.2|14288.5|14285.5|435
1585278000000|2020-03-27 03:00:00|14288.7|14285.7|14289.9|14283.9|14291.8|14285.9|14285.6|14281.3|548
1585278300000|2020-03-27 03:05:00|14289.8|14283.8|14289.4|14283.4|14291.2|14285.2|14285.7|14281.3|412
1585278600000|2020-03-27 03:10:00|14289.5|14283.5|14285|14282|14290.5|14284.5|14284.4|14280.3|402
1585278900000|2020-03-27 03:15:00|14285.1|14282.1|14288.1|14282.1|14288.4|14284|14284.2|14280.7|371
1585279200000|2020-03-27 03:20:00|14287.9|14281.9|14286.7|14280.7|14288.1|14283.6|14283.7|14279.2|340
1585279500000|2020-03-27 03:25:00|14286.8|14280.8|14282.7|14279.7|14286.9|14281.3|14282.4|14278.1|300
1585279800000|2020-03-27 03:30:00|14282.8|14279.8|14278.2|14275.2|14284.4|14279.9|14277.8|14273.3|352
1585280100000|2020-03-27 03:35:00|14278.1|14275.1|14277.8|14274.8|14284|14279.9|14277.4|14273.8|374
1585280400000|2020-03-27 03:40:00|14277.9|14274.9|14277.7|14274.7|14279.2|14275.3|14276.7|14272.6|366
1585280700000|2020-03-27 03:45:00|14277.6|14274.6|14276.4|14273.4|14281.2|14276.6|14275.5|14271.1|332
1585281000000|2020-03-27 03:50:00|14276.2|14273.2|14275|14272|14278.7|14274.4|14274.3|14271.3|282
1585281300000|2020-03-27 03:55:00|14275.1|14272.1|14272.6|14269.6|14275.2|14272.2|14271.5|14266.9|345
1585281600000|2020-03-27 04:00:00|14272.4|14269.4|14276.3|14270.3|14279.5|14273.5|14271.7|14267.3|520
1585281900000|2020-03-27 04:05:00|14276.2|14270.2|14275.8|14269.8|14280|14275.9|14275.5|14269.5|305
1585282200000|2020-03-27 04:10:00|14275.9|14269.9|14279.4|14273.4|14279.6|14273.6|14272.1|14267.5|183
1585282500000|2020-03-27 04:15:00|14279|14273|14281.9|14275.9|14282.4|14276.4|14277.2|14272.6|262
1585282800000|2020-03-27 04:20:00|14281.7|14275.7|14278.5|14272.5|14285.6|14279.7|14276.2|14271.5|297
1585283100000|2020-03-27 04:25:00|14278.4|14272.4|14274.9|14268.9|14278.8|14272.8|14274.3|14268.3|180
1585283400000|2020-03-27 04:30:00|14274.7|14268.7|14275.9|14272.9|14277.6|14273.1|14274.7|14268.7|206
1585283700000|2020-03-27 04:35:00|14276|14273|14276.1|14270.1|14277.7|14273.2|14275.1|14269.1|185
1585284000000|2020-03-27 04:40:00|14275.8|14269.8|14274.7|14268.7|14276.5|14271.5|14273.6|14268.5|176
1585284300000|2020-03-27 04:45:00|14274.8|14268.8|14274.1|14268.1|14277.5|14272.4|14272.5|14267.8|181
1585284600000|2020-03-27 04:50:00|14274|14268|14274.5|14268.5|14274.8|14270.1|14272.6|14268|86
1585284900000|2020-03-27 04:55:00|14274.4|14268.4|14268.1|14265.1|14274.7|14268.8|14267.1|14262.8|194
1585285200000|2020-03-27 05:00:00|14267.9|14264.9|14263.7|14260.7|14268.4|14265.4|14262.3|14259.3|309
1585285500000|2020-03-27 05:05:00|14263.8|14260.8|14265.7|14259.7|14267.3|14263|14263.5|14259.4|184
1585285800000|2020-03-27 05:10:00|14265.8|14259.8|14264.5|14258.5|14266.9|14262.8|14261.7|14257.5|288
1585286100000|2020-03-27 05:15:00|14263.1|14260.1|14264.1|14261.1|14266.3|14262.7|14262.1|14257.8|258
1585286400000|2020-03-27 05:20:00|14264.2|14261.2|14264.4|14261.4|14265.8|14261.6|14260.9|14257.6|239
1585286700000|2020-03-27 05:25:00|14264.5|14261.5|14258.5|14252.5|14264.8|14261.8|14255.6|14251.4|311
1585287000000|2020-03-27 05:30:00|14258.4|14252.4|14260.9|14254.9|14261.9|14256.1|14257|14252.4|195
1585287300000|2020-03-27 05:35:00|14260.8|14254.8|14265|14259|14265.2|14259.2|14260.4|14254.4|145
1585287600000|2020-03-27 05:40:00|14265.1|14259.1|14264.2|14261.2|14267.6|14263.4|14263|14258|239
1585287900000|2020-03-27 05:45:00|14264.3|14261.3|14263.8|14257.8|14267.1|14262.5|14262.2|14257.4|170
1585288200000|2020-03-27 05:50:00|14263.7|14257.7|14256.5|14253.5|14264.4|14259.5|14256.4|14252.6|243
1585288500000|2020-03-27 05:55:00|14256.4|14253.4|14252.7|14249.7|14259.6|14255.1|14252.2|14249.2|386
1585288800000|2020-03-27 06:00:00|14252.6|14249.6|14251.4|14248.4|14258.4|14252.4|14250.9|14247.3|382
1585289100000|2020-03-27 06:05:00|14251.5|14248.5|14256.1|14250.1|14258.1|14253.6|14251.3|14247.3|319
1585289400000|2020-03-27 06:10:00|14256|14250|14264|14258|14268|14262|14254.7|14250|315
1585289700000|2020-03-27 06:15:00|14263.9|14257.9|14267.4|14261.4|14269.2|14263.2|14261.4|14255.4|323
1585290000000|2020-03-27 06:20:00|14267.3|14261.3|14264.1|14258.1|14267.7|14261.7|14257.6|14252.1|317
1585290300000|2020-03-27 06:25:00|14264.7|14258.7|14274.4|14268.4|14274.9|14268.9|14262|14256|313
1585290600000|2020-03-27 06:30:00|14274.2|14268.2|14279.3|14273.3|14281|14275|14269.8|14263.8|370
1585290900000|2020-03-27 06:35:00|14280.2|14274.2|14278.5|14272.5|14286.2|14280.1|14276.3|14271.6|284
1585291200000|2020-03-27 06:40:00|14278.4|14272.4|14276.5|14270.5|14278.7|14273.7|14271.1|14266.4|311
1585291500000|2020-03-27 06:45:00|14276.3|14270.3|14278|14272|14278.7|14272.7|14276|14269.9|247
1585291800000|2020-03-27 06:50:00|14277.9|14271.9|14275.6|14272.6|14281.2|14275.2|14275.4|14271.2|239
1585292100000|2020-03-27 06:55:00|14275.7|14272.7|14278|14275|14280.6|14276.4|14275.3|14271.2|279
1585292400000|2020-03-27 07:00:00|14277.8|14274.8|14280.8|14274.8|14281.6|14276.3|14275.6|14271.4|486
1585292700000|2020-03-27 07:05:00|14280.9|14274.9|14282.2|14276.2|14285.8|14279.8|14278.1|14272.1|475
1585293000000|2020-03-27 07:10:00|14282.3|14276.3|14284.9|14278.9|14285.5|14279.5|14279.8|14273.8|467
1585293300000|2020-03-27 07:15:00|14285|14279|14297.9|14291.9|14297.9|14291.9|14283.7|14277.7|684
1585293600000|2020-03-27 07:20:00|14297.7|14291.7|14304.3|14298.3|14304.8|14298.8|14297.3|14291.3|682
1585293900000|2020-03-27 07:25:00|14304.5|14298.5|14314.3|14308.3|14314.7|14308.7|14304|14298|521
1585294200000|2020-03-27 07:30:00|14314.1|14308.1|14321.8|14315.8|14322.4|14316.4|14313|14307.4|516
1585294500000|2020-03-27 07:35:00|14321.7|14315.7|14316.8|14310.8|14325.5|14319.5|14314.4|14309.8|518
1585294800000|2020-03-27 07:40:00|14318.5|14312.5|14318.6|14312.6|14320.6|14314.6|14314.1|14308.3|522
1585295100000|2020-03-27 07:45:00|14318.8|14312.8|14333.6|14327.6|14333.6|14327.6|14318.8|14312.8|538
1585295400000|2020-03-27 07:50:00|14333.4|14327.4|14322|14316|14333.4|14327.4|14319.8|14313.8|630
1585295700000|2020-03-27 07:55:00|14322.1|14316.1|14319.3|14313.3|14323.3|14318.2|14317.9|14312.8|505
1585296000000|2020-03-27 08:00:00|14319.2|14313.2|14316|14313|14321.1|14315.9|14315.6|14310.8|484
1585296300000|2020-03-27 08:05:00|14316.1|14313.1|14314.2|14311.2|14320.2|14315.2|14313.9|14310.5|451
1585296600000|2020-03-27 08:10:00|14314.4|14311.4|14315.5|14309.5|14316.8|14311.8|14312.1|14307.7|587
1585296900000|2020-03-27 08:15:00|14315.4|14309.4|14317.6|14311.6|14319.3|14314.8|14312.8|14308.3|646
1585297200000|2020-03-27 08:20:00|14317.4|14311.4|14320.3|14314.3|14320.3|14314.3|14316.9|14310.9|493
1585297500000|2020-03-27 08:25:00|14320.2|14314.2|14326.9|14320.9|14327.1|14321.1|14319.8|14313.8|557
1585297800000|2020-03-27 08:30:00|14326.8|14320.8|14334.3|14328.3|14334.8|14328.8|14326.7|14320.7|472
1585298100000|2020-03-27 08:35:00|14334.2|14328.2|14338.7|14332.7|14339.1|14333.1|14330.7|14326.2|479
1585298400000|2020-03-27 08:40:00|14338.6|14332.6|14332.5|14326.5|14338.8|14332.8|14332.3|14326.3|409
1585298700000|2020-03-27 08:45:00|14332.6|14326.6|14339.9|14333.9|14341.1|14335.1|14329.6|14325.4|561
1585299000000|2020-03-27 08:50:00|14339.8|14333.8|14359.4|14353.4|14362.7|14355.9|14339.8|14333.8|511
1585299300000|2020-03-27 08:55:00|14359.3|14353.3|14354.5|14348.5|14367.2|14361.2|14354.1|14348.1|615
1585299600000|2020-03-27 09:00:00|14354.6|14348.6|14350.3|14344.3|14354.7|14349.6|14349.2|14343.2|410
1585299900000|2020-03-27 09:05:00|14350.4|14344.4|14344.3|14341.3|14351.4|14347.2|14343.6|14337.6|475
1585300200000|2020-03-27 09:10:00|14344.4|14341.4|14348.9|14342.9|14350.7|14344.7|14344.3|14340|455
1585300500000|2020-03-27 09:15:00|14348.8|14342.8|14349|14346|14349.9|14346.1|14346.3|14341.6|348
1585300800000|2020-03-27 09:20:00|14348.9|14345.9|14350.1|14347.1|14351.4|14347.6|14348.6|14342.9|332
1585301100000|2020-03-27 09:25:00|14351|14348|14352.2|14346.2|14352.6|14348.4|14348.6|14342.7|450
1585301400000|2020-03-27 09:30:00|14352.1|14346.1|14352.7|14346.7|14353.1|14349.3|14349.8|14345.4|393
1585301700000|2020-03-27 09:35:00|14352.6|14346.6|14350.6|14344.6|14353.6|14348.9|14349.5|14343.5|374
1585302000000|2020-03-27 09:40:00|14350.7|14344.7|14350.1|14344.1|14351.3|14345.5|14347.9|14341.9|408
1585302300000|2020-03-27 09:45:00|14350|14344|14344.2|14338.2|14350.7|14345.7|14343.1|14337.1|360
1585302600000|2020-03-27 09:50:00|14344.1|14338.1|14332.8|14326.8|14344.2|14338.2|14332.7|14326.7|426
1585302900000|2020-03-27 09:55:00|14332.6|14326.6|14344.1|14338.1|14344.5|14338.5|14332.5|14326.5|531
1585303200000|2020-03-27 10:00:00|14343.9|14337.9|14338.1|14332.1|14346.1|14340.1|14337.5|14331.5|604
1585303500000|2020-03-27 10:05:00|14338.2|14332.2|14338.2|14332.2|14342.5|14336.5|14336.2|14329.7|477
1585303800000|2020-03-27 10:10:00|14338.1|14332.1|14339.2|14333.2|14341.2|14335.2|14337.4|14331.4|479
1585304100000|2020-03-27 10:15:00|14339.3|14333.3|14338.8|14332.8|14341.1|14335.1|14338.5|14332.5|408
1585304400000|2020-03-27 10:20:00|14339|14333|14333.4|14327.4|14339.1|14333.1|14332.3|14326.3|469
1585304700000|2020-03-27 10:25:00|14333.5|14327.5|14335|14329|14336.3|14330.3|14333.4|14327.4|457
1585305000000|2020-03-27 10:30:00|14334.9|14328.9|14335.5|14329.5|14338.1|14332.1|14334.5|14328.5|484
1585305300000|2020-03-27 10:35:00|14335.4|14329.4|14335|14329|14339.1|14333.1|14331.9|14325.9|633
1585305600000|2020-03-27 10:40:00|14334.9|14328.9|14334.4|14328.4|14337.4|14331.4|14334.1|14328.1|569
1585305900000|2020-03-27 10:45:00|14334.1|14328.1|14333.1|14327.1|14335.3|14329.3|14332.8|14326.8|438
1585306200000|2020-03-27 10:50:00|14333.3|14327.3|14338.1|14332.1|14338.5|14332.5|14332.2|14326.2|460
1585306500000|2020-03-27 10:55:00|14338.2|14332.2|14333.3|14327.3|14338.3|14332.3|14331.6|14325.6|433
1585306800000|2020-03-27 11:00:00|14333.2|14327.2|14337.3|14331.2|14337.8|14331.8|14333|14327|472
1585307100000|2020-03-27 11:05:00|14337.4|14331.3|14333.9|14327.9|14337.5|14331.5|14333.1|14327.1|429
1585307400000|2020-03-27 11:10:00|14333.8|14327.8|14327.9|14321.9|14334.1|14328.1|14325.3|14320.5|442
1585307700000|2020-03-27 11:15:00|14328|14322|14334.8|14328.8|14335.4|14329.5|14327.3|14321.5|425
1585308000000|2020-03-27 11:20:00|14335.2|14329.2|14335.8|14329.8|14338.8|14332.8|14334.4|14328.4|424
1585308300000|2020-03-27 11:25:00|14335.7|14329.7|14337.3|14331.3|14337.6|14331.6|14335.5|14329.5|320
1585308600000|2020-03-27 11:30:00|14337.2|14331.2|14329.3|14323.3|14338.1|14332.1|14329|14322.7|404
1585308900000|2020-03-27 11:35:00|14329.4|14323.4|14332.2|14326.2|14332.3|14326.3|14329.1|14323.1|394
1585309200000|2020-03-27 11:40:00|14332.3|14326.3|14334.7|14328.7|14334.9|14328.9|14331.9|14325.9|314
1585309500000|2020-03-27 11:45:00|14334.8|14328.8|14329.9|14323.9|14335.1|14329.1|14329.1|14323.1|356
1585309800000|2020-03-27 11:50:00|14329.7|14323.7|14333.7|14327.7|14334.9|14328.9|14329.4|14323.4|399
1585310100000|2020-03-27 11:55:00|14333.6|14327.6|14338.9|14332.9|14339.2|14334.7|14333.3|14327.3|459
1585310400000|2020-03-27 12:00:00|14339|14333|14339.8|14333.8|14343.7|14338.5|14338.1|14332.9|521
1585310700000|2020-03-27 12:05:00|14339.5|14333.5|14340.6|14334.6|14341.3|14335.2|14334.2|14328.2|707
1585311000000|2020-03-27 12:10:00|14340.7|14334.7|14340.4|14334.4|14342.1|14336.1|14338.5|14332.5|784
1585311300000|2020-03-27 12:15:00|14340.5|14334.5|14340|14334|14342|14336|14338.6|14332.6|842
1585311600000|2020-03-27 12:20:00|14339.9|14333.9|14333.6|14327.6|14339.9|14333.9|14331.6|14325.6|864
1585311900000|2020-03-27 12:25:00|14333.4|14327.4|14331.2|14325.2|14334.4|14328.4|14330.9|14324.9|521
1585312200000|2020-03-27 12:30:00|14331|14325|14341.9|14333.6|14342.2|14334.6|14330.6|14324.6|696
1585312500000|2020-03-27 12:35:00|14342|14334.1|14346.5|14340.5|14346.8|14340.8|14341.3|14333.2|399
1585312800000|2020-03-27 12:40:00|14346.6|14340.6|14351.4|14345.4|14352.3|14346.3|14346.6|14340.6|380
1585313100000|2020-03-27 12:45:00|14351.2|14345.2|14352|14346|14352.7|14346.7|14350.1|14344.1|499
1585313400000|2020-03-27 12:50:00|14352.1|14346.1|14353.4|14347.4|14353.6|14347.6|14351.2|14345.2|623
1585313700000|2020-03-27 12:55:00|14353|14347|14362|14356|14363.4|14357.4|14351.8|14346.5|441
1585314000000|2020-03-27 13:00:00|14362.1|14356.1|14361.1|14355.1|14362.7|14356.7|14354.1|14348.1|534
1585314300000|2020-03-27 13:05:00|14361|14355|14364|14358|14364.2|14358.2|14361|14355|521
1585314600000|2020-03-27 13:10:00|14363.9|14357.9|14362.3|14356.3|14364.6|14358.6|14361.9|14355.9|376
1585314900000|2020-03-27 13:15:00|14362.4|14356.4|14362.4|14356.4|14364|14358|14360.1|14354.1|378
1585315200000|2020-03-27 13:20:00|14362.5|14356.5|14358.8|14352.8|14363.8|14357.8|14358.3|14352.3|353
1585315500000|2020-03-27 13:25:00|14358.9|14352.9|14357.4|14350.2|14360|14353.9|14354.6|14348.6|399
1585315800000|2020-03-27 13:30:00|14357.6|14350.3|14355.2|14349.2|14359.6|14353.6|14354.9|14348.9|723
1585316100000|2020-03-27 13:35:00|14355.6|14349.6|14361.8|14355.8|14362.2|14356.2|14350|14344|542
1585316400000|2020-03-27 13:40:00|14361.9|14355.9|14365.5|14359.5|14366.5|14360.5|14357.5|14351.5|728
1585316700000|2020-03-27 13:45:00|14365.3|14359.3|14362.9|14356.9|14366.2|14360.2|14362.4|14356.4|535
1585317000000|2020-03-27 13:50:00|14363|14357|14358.2|14352.2|14363.1|14357.1|14353.2|14347.2|571
1585317300000|2020-03-27 13:55:00|14358.1|14352.1|14346.3|14340.3|14358.4|14352.4|14344.8|14338.8|389
1585317600000|2020-03-27 14:00:00|14347|14340.5|14339.7|14333.7|14352.8|14346.3|14337.3|14330.3|675
1585317900000|2020-03-27 14:05:00|14339.9|14333.9|14338.7|14332.7|14342.3|14336.3|14338.4|14332.4|770
1585318200000|2020-03-27 14:10:00|14336.5|14330.5|14333.5|14327.5|14341.1|14335.1|14330|14324|772
1585318500000|2020-03-27 14:15:00|14333.4|14327.4|14337.5|14331.5|14346.4|14340.4|14333.4|14327.4|757
1585318800000|2020-03-27 14:20:00|14337.6|14331.6|14342.2|14336.2|14346.3|14340.3|14336.4|14330.4|827
1585319100000|2020-03-27 14:25:00|14341.5|14335.5|14339.7|14333.7|14346.4|14340.4|14338|14332|861
1585319400000|2020-03-27 14:30:00|14339.6|14333.6|14346.6|14340.6|14347.3|14341.3|14339.2|14333.2|803
1585319700000|2020-03-27 14:35:00|14346.7|14340.7|14349.3|14343.3|14353.3|14347.3|14346.2|14340.2|766
1585320000000|2020-03-27 14:40:00|14349.2|14343.2|14354.1|14348.1|14358.9|14352.9|14347.8|14341.8|778
1585320300000|2020-03-27 14:45:00|14354.3|14348.3|14351.1|14345.1|14354.8|14348.8|14349.1|14343.1|640
1585320600000|2020-03-27 14:50:00|14351.4|14345.4|14341.5|14335.5|14352.9|14346.9|14340.2|14334.2|670
1585320900000|2020-03-27 14:55:00|14341.4|14335.4|14342.8|14336.8|14346|14339.1|14336.3|14330.3|471
1585321200000|2020-03-27 15:00:00|14344.3|14337.1|14335.8|14329.8|14344.3|14337.2|14335.7|14329.7|573
1585321500000|2020-03-27 15:05:00|14335.9|14329.9|14334.8|14328.8|14339.7|14333.7|14329.1|14323.1|445
1585321800000|2020-03-27 15:10:00|14335.1|14329.1|14333.7|14327.7|14335.7|14329.7|14326|14320|355
1585322100000|2020-03-27 15:15:00|14333.8|14327.8|14324|14318|14334|14328|14322.4|14316.4|295
1585322400000|2020-03-27 15:20:00|14324.1|14318.1|14319.7|14313.7|14330.6|14324.6|14318.2|14312.2|631
1585322700000|2020-03-27 15:25:00|14319.6|14313.6|14315.2|14309.2|14321.8|14315.8|14315.1|14309.1|814
1585323000000|2020-03-27 15:30:00|14315.4|14309.4|14319.8|14312.8|14326.8|14318.1|14312.4|14307.8|710
1585323300000|2020-03-27 15:35:00|14319.6|14313.1|14317.1|14311.1|14322.8|14315.7|14316|14310|729
1585323600000|2020-03-27 15:40:00|14317|14311|14319.4|14313.4|14322.9|14316.9|14316.7|14310.7|747
1585323900000|2020-03-27 15:45:00|14319.3|14313.3|14313.2|14307.2|14321.4|14315.4|14312.5|14306.5|772
1585324200000|2020-03-27 15:50:00|14313|14307|14311.7|14305.7|14313.5|14307.5|14307.8|14303.1|796
1585324500000|2020-03-27 15:55:00|14311.9|14305.9|14309.9|14303.9|14319.9|14313.9|14308.8|14302.8|716
1585324800000|2020-03-27 16:00:00|14310|14304|14305.4|14299.4|14312.2|14306.2|14304.2|14298.2|774
1585325100000|2020-03-27 16:05:00|14305.5|14299.5|14299.4|14293.4|14306.2|14300.2|14297.4|14291.4|813
1585325400000|2020-03-27 16:10:00|14299.6|14293.6|14293.6|14287.6|14301.1|14295.1|14292|14287.1|675
1585325700000|2020-03-27 16:15:00|14293.7|14287.7|14285.1|14279.1|14295.5|14289.5|14284.7|14278.7|508
1585326000000|2020-03-27 16:20:00|14284.4|14278.4|14289.5|14283.5|14290.2|14284.2|14283.8|14277.8|604
1585326300000|2020-03-27 16:25:00|14289.4|14283.4|14295.9|14289.3|14297.4|14291.1|14288.6|14282.8|638
1585326600000|2020-03-27 16:30:00|14295.7|14289.2|14289.9|14283.9|14296.2|14290.1|14289.4|14283.4|624
1585326900000|2020-03-27 16:35:00|14290.1|14284.1|14290.3|14284.3|14290.8|14284.8|14289.1|14283.1|512
1585327200000|2020-03-27 16:40:00|14290.2|14284.2|14291.1|14285.1|14291.5|14285.5|14289.3|14283.3|534
1585327500000|2020-03-27 16:45:00|14291.2|14285.2|14297.6|14291.6|14299.9|14293.9|14290.2|14284.2|717
1585327800000|2020-03-27 16:50:00|14297.2|14291.2|14294.7|14288.7|14300|14293.1|14292.9|14286.5|774
1585328100000|2020-03-27 16:55:00|14295.1|14289.1|14293|14287|14295.1|14289.1|14292.3|14286.3|541
1585328400000|2020-03-27 17:00:00|14292.8|14286.8|14286.1|14280.1|14293.6|14287.6|14284.8|14278.8|619
1585328700000|2020-03-27 17:05:00|14286|14280|14286|14280|14287.3|14281.3|14285.2|14279.2|338
1585329000000|2020-03-27 17:10:00|14285.8|14279.8|14287.2|14281.2|14287.3|14281.3|14285.4|14279.4|241
1585329300000|2020-03-27 17:15:00|14287.3|14281.3|14285.1|14279.1|14288.4|14282.4|14284.8|14278.8|274
1585329600000|2020-03-27 17:20:00|14285|14279|14286|14280|14286.3|14280.3|14284.9|14278.9|289
1585329900000|2020-03-27 17:25:00|14285.9|14279.9|14286.3|14280.3|14286.8|14280.8|14285.2|14279.2|253
1585330200000|2020-03-27 17:30:00|14286.2|14280.2|14285.4|14279.4|14286.5|14280.5|14284.8|14278.8|352
1585330500000|2020-03-27 17:35:00|14285.5|14279.5|14285.1|14279.1|14286.3|14281|14284|14278.3|287
1585330800000|2020-03-27 17:40:00|14284.7|14278.7|14283.8|14277.8|14285.2|14279.2|14276.5|14272|447
1585331100000|2020-03-27 17:45:00|14283.9|14277.9|14282|14276|14283.9|14277.9|14280.4|14274.4|742
1585331400000|2020-03-27 17:50:00|14282.1|14276.1|14278.3|14272.3|14282.2|14276.2|14277.5|14271.5|702
1585331700000|2020-03-27 17:55:00|14278.2|14272.2|14277.9|14271.9|14278.7|14272.7|14276.3|14270.3|528
1585332000000|2020-03-27 18:00:00|14278|14272|14276.8|14270.8|14278.3|14272.3|14275.3|14269.3|349
1585332300000|2020-03-27 18:05:00|14276.9|14270.9|14277.3|14271.3|14277.7|14271.7|14275.5|14269.5|315
1585332600000|2020-03-27 18:10:00|14277.1|14271.1|14276.6|14270.6|14278.7|14272.7|14275.2|14269.2|275
1585332900000|2020-03-27 18:15:00|14276.7|14270.7|14281.1|14275.1|14283.8|14277.8|14276.5|14270.5|331
1585333200000|2020-03-27 18:20:00|14281|14275|14283.9|14277.9|14284.1|14278.1|14279.7|14273.7|223
1585333500000|2020-03-27 18:25:00|14283.7|14277.7|14283.6|14277.6|14284.4|14278.4|14283|14277|327
1585333800000|2020-03-27 18:30:00|14283.5|14277.5|14276.9|14270.9|14283.8|14277.8|14276.5|14270.5|270
1585334100000|2020-03-27 18:35:00|14277|14271|14277|14271|14277.8|14271.8|14276.4|14270.4|258
1585334400000|2020-03-27 18:40:00|14277.1|14271.1|14276.8|14270.8|14277.6|14271.6|14275|14269|170
1585334700000|2020-03-27 18:45:00|14276.4|14270.4|14278.6|14272.6|14280.2|14274.2|14276.3|14270.3|268
1585335000000|2020-03-27 18:50:00|14278.8|14272.8|14278.3|14272.3|14279.4|14273.4|14277.6|14271.6|424
1585335300000|2020-03-27 18:55:00|14278.1|14272.1|14269|14263|14278.2|14272.2|14267.6|14261.6|667
1585335600000|2020-03-27 19:00:00|14268.8|14262.8|14269.7|14263.7|14270.1|14264.1|14268.2|14262.2|255
1585335900000|2020-03-27 19:05:00|14269.5|14263.5|14270.9|14264.9|14271.9|14265.9|14268.9|14262.9|217
1585336200000|2020-03-27 19:10:00|14271|14265|14267.2|14261.2|14271.2|14265.2|14267.2|14261.2|370
1585336500000|2020-03-27 19:15:00|14267.5|14261.5|14263.1|14257.1|14267.8|14261.8|14262.4|14256.4|302
1585336800000|2020-03-27 19:20:00|14263|14257|14262.2|14256.2|14264.2|14258.2|14261.4|14255.4|574
1585337100000|2020-03-27 19:25:00|14262.3|14256.3|14260.4|14254.4|14263.2|14257.2|14258.9|14252.9|571
1585337400000|2020-03-27 19:30:00|14260.6|14254.6|14261.3|14255.3|14262.9|14256.9|14260.3|14254.3|579
1585337700000|2020-03-27 19:35:00|14261.4|14255.4|14262.5|14256.5|14262.9|14256.9|14260.2|14254.2|550
1585338000000|2020-03-27 19:40:00|14262.4|14256.4|14267|14261|14272.4|14263.5|14261.1|14255.1|947
1585338300000|2020-03-27 19:45:00|14266.9|14260.9|14271|14265|14272.2|14266.2|14265.9|14258.9|750
1585338600000|2020-03-27 19:50:00|14271.2|14265.2|14278.6|14272.6|14281.4|14274.7|14270.4|14264.2|707
1585338900000|2020-03-27 19:55:00|14278.5|14272.5|14276.4|14270.3|14280.8|14272.7|14274.7|14267.5|896
1585339200000|2020-03-27 20:00:00|14276.5|14269.9|14276|14269|14278.8|14272.8|14275.4|14266.6|262
1585339500000|2020-03-27 20:05:00|14276.3|14268.7|14276.2|14268.6|14278.4|14270|14275.5|14267.1|179
1585339800000|2020-03-27 20:10:00|14276.1|14268.8|14275.5|14269.5|14278.5|14269.6|14275.4|14267.1|126
1585340100000|2020-03-27 20:15:00|14276.8|14268|14272.9|14266.6|14276.8|14269.6|14272.4|14265|103
1585340400000|2020-03-27 20:20:00|14273.1|14266.4|14274.5|14268.5|14275.9|14268.8|14272.3|14266.2|52
1585340700000|2020-03-27 20:25:00|14274.4|14268.4|14274.3|14268.3|14276.8|14270.7|14270.8|14264.8|92
1585341000000|2020-03-27 20:30:00|14273.9|14267.9|14276.3|14270.3|14278.7|14271.8|14273.7|14266.7|180
1585341300000|2020-03-27 20:35:00|14276.1|14270.1|14275.6|14267.2|14278.5|14270.4|14273.9|14265.3|136
1585341600000|2020-03-27 20:40:00|14275.2|14267.4|14275.5|14269.5|14278.3|14270|14274|14266.2|342
1585341900000|2020-03-27 20:45:00|14275.4|14269.4|14276.7|14267.3|14280.4|14274.4|14274.9|14266|118
1585342200000|2020-03-27 20:50:00|14277.6|14266.7|14282.3|14271.3|14287.6|14277.1|14274.5|14266.2|154
1585342500000|2020-03-27 20:55:00|14282.2|14271.2|14276.7|14265.7|14282.2|14271.2|14273.6|14262.6|136
1585512000000|2020-03-29 20:00:00|14280|14263|14280|14263|14280|14263|14280|14263|1
1585514100000|2020-03-29 20:35:00|14280.1|14263.1|14280|14263|14281.8|14264.8|14280|14263|7
1585514400000|2020-03-29 20:40:00|14282.4|14265.4|14281.2|14269.8|14283.7|14269.8|14281.2|14264.4|11
1585514700000|2020-03-29 20:45:00|14281.6|14268.4|14281.2|14269.8|14281.6|14269.8|14281.2|14265.6|8
1585515000000|2020-03-29 20:50:00|14281.6|14265.4|14281.6|14265.6|14283.2|14271.7|14281.2|14265.4|18
1585515300000|2020-03-29 20:55:00|14283.2|14271.7|14281.6|14265.6|14283.2|14271.7|14281.6|14265.4|19
1585515600000|2020-03-29 21:00:00|14280.5|14269.9|14283.9|14270.9|14285.9|14270.9|14280.5|14265.2|29
1585515900000|2020-03-29 21:05:00|14282|14267.4|14282.6|14266|14283.9|14270.9|14282|14265.9|30
1585516200000|2020-03-29 21:10:00|14280.5|14270.4|14282.2|14268.5|14282.9|14270.4|14280.5|14266.1|20
1585516500000|2020-03-29 21:15:00|14282.8|14266.4|14283.5|14266.8|14283.6|14270.3|14281.2|14265.3|44
1585516800000|2020-03-29 21:20:00|14282.4|14268.8|14282.6|14270.1|14283.6|14272.2|14281.7|14264.7|94
1585517100000|2020-03-29 21:25:00|14282.7|14269.9|14283.9|14267.1|14284.2|14270.1|14280.1|14263.1|104
1585517400000|2020-03-29 21:30:00|14284|14267|14283.1|14266.2|14284.2|14269.3|14281.9|14264.9|105
1585517700000|2020-03-29 21:35:00|14282|14268.6|14284.3|14267.3|14284.3|14269.7|14281.9|14266.2|106
1585518000000|2020-03-29 21:40:00|14282.7|14268.4|14284.1|14267.4|14284.2|14269.8|14281.3|14266.2|101
1585518300000|2020-03-29 21:45:00|14283.7|14266.7|14283.6|14267.5|14284.2|14269.6|14281.8|14265.2|186
1585518600000|2020-03-29 21:50:00|14282.6|14267.3|14282.9|14269.5|14283.9|14271.5|14281.4|14265.2|141
1585518900000|2020-03-29 21:55:00|14282.6|14270.8|14284.9|14269.2|14288|14275.2|14281.2|14266|202
1585519200000|2020-03-29 22:00:00|14285.7|14268.7|14284.1|14272.8|14286.6|14274|14282.1|14267.1|386
1585519500000|2020-03-29 22:05:00|14284|14273|14283.4|14274|14286.5|14274.6|14280.6|14271.4|295
1585519800000|2020-03-29 22:10:00|14282.6|14274.2|14282.6|14274.9|14286|14275.8|14280.9|14272.9|243
1585520100000|2020-03-29 22:15:00|14282.5|14274.8|14283.4|14277.4|14284.4|14277.6|14282|14274.2|347
1585520400000|2020-03-29 22:20:00|14283.5|14277.5|14287.8|14281.8|14288.4|14282.4|14283.4|14276|176
1585520700000|2020-03-29 22:25:00|14288.2|14282.2|14287.4|14281.4|14289.7|14285|14286.8|14280.8|231
1585521000000|2020-03-29 22:30:00|14287.3|14281.3|14287.1|14281.1|14287.9|14281.9|14283.1|14277.1|456
1585521300000|2020-03-29 22:35:00|14287.2|14281.2|14288|14282|14288.4|14282.4|14284.9|14278.8|414
1585521600000|2020-03-29 22:40:00|14287.8|14281.8|14290.3|14284.3|14290.9|14284.9|14285.3|14279.3|431
1585521900000|2020-03-29 22:45:00|14290.2|14284.2|14291.7|14285.7|14291.8|14285.8|14288.9|14282.2|288
1585522200000|2020-03-29 22:50:00|14291.9|14285.9|14291.9|14285.9|14292.9|14286.9|14288.8|14282.3|316
1585522500000|2020-03-29 22:55:00|14292|14285.8|14289.7|14283.7|14294|14286.3|14288.4|14281.5|352
1585522800000|2020-03-29 23:00:00|14289.3|14283.3|14293|14287|14294.1|14288.2|14289|14283|277
1585523100000|2020-03-29 23:05:00|14293.1|14287.1|14289.2|14283.2|14294.5|14289.6|14287.2|14280.9|375
1585523400000|2020-03-29 23:10:00|14289.1|14283.1|14290|14284|14291.6|14284.9|14285.2|14278.9|420
1585523700000|2020-03-29 23:15:00|14290.1|14284.1|14292.2|14286.2|14293.6|14287.6|14289|14283|272
1585524000000|2020-03-29 23:20:00|14292.4|14286.4|14289.7|14283.7|14292.4|14286.4|14288.8|14282.8|301
1585524300000|2020-03-29 23:25:00|14289.6|14283.6|14293.8|14287.8|14294|14288|14288|14282|340
1585524600000|2020-03-29 23:30:00|14293.7|14287.7|14293.7|14287.7|14295.2|14289.2|14293|14286.5|226
1585524900000|2020-03-29 23:35:00|14293.6|14287.6|14293.3|14287.3|14294.2|14288.2|14292.6|14286.6|105
1585525200000|2020-03-29 23:40:00|14293.2|14287.2|14294.5|14288.5|14294.9|14288.9|14291.6|14285.6|147
1585525500000|2020-03-29 23:45:00|14294.4|14288.4|14291.5|14285.5|14294.5|14288.5|14289.4|14283.4|339
1585525800000|2020-03-29 23:50:00|14291.6|14285.6|14294.9|14288.9|14295.8|14289.8|14286.7|14280.7|436
1585526100000|2020-03-29 23:55:00|14295.1|14289.1|14296.7|14287.6|14302.6|14293.6|14294.1|14287.6|358
1585526400000|2020-03-30 00:00:00|14298.3|14289.9|14228.6|14222.6|14299|14292|14218.5|14212.5|746
1585526700000|2020-03-30 00:05:00|14228.7|14222.7|14248.4|14242.4|14259.8|14250.5|14228.6|14222.1|633
1585527000000|2020-03-30 00:10:00|14248.3|14242.3|14259.2|14253.2|14265.4|14257.6|14238.1|14229.7|585
1585527300000|2020-03-30 00:15:00|14259.1|14253.1|14254.4|14248.4|14259.6|14253.6|14253.1|14247.1|409
1585527600000|2020-03-30 00:20:00|14254.5|14248.5|14254.5|14248.5|14255|14250.7|14247.5|14243|415
1585527900000|2020-03-30 00:25:00|14254.4|14248.4|14249.2|14243.2|14254.9|14249.8|14245.1|14239.1|417
1585528200000|2020-03-30 00:30:00|14249.1|14243.1|14255.4|14249.4|14257.5|14251.5|14246.5|14242.1|512
1585528500000|2020-03-30 00:35:00|14255.2|14249.2|14290.6|14284.6|14294.8|14288.8|14255.1|14249.2|585
1585528800000|2020-03-30 00:40:00|14291.3|14285.3|14282.8|14276.8|14291.3|14285.3|14278.5|14272.5|557
1585529100000|2020-03-30 00:45:00|14282.9|14276.9|14297.2|14291.2|14297.8|14291.8|14282.3|14276.3|527
1585529400000|2020-03-30 00:50:00|14297|14291|14298.5|14292.5|14300|14294.8|14290.5|14284.5|615
1585529700000|2020-03-30 00:55:00|14298.6|14292.6|14296.7|14290.7|14298.8|14293.5|14288|14282|614
1585530000000|2020-03-30 01:00:00|14296.6|14290.6|14280.9|14274.9|14296.6|14290.6|14275.9|14269.9|589
1585530300000|2020-03-30 01:05:00|14281|14275|14288.6|14282.6|14294.1|14288.1|14277.2|14271.2|646
1585530600000|2020-03-30 01:10:00|14288.5|14282.5|14284.4|14278|14291.3|14285.3|14281.9|14275.9|569
1585530900000|2020-03-30 01:15:00|14284.3|14278.2|14280.8|14274.8|14285|14279|14278.9|14272.9|443
1585531200000|2020-03-30 01:20:00|14280.9|14274.9|14276|14270|14280.9|14276.4|14274.2|14268.2|358
1585531500000|2020-03-30 01:25:00|14275.9|14269.9|14274.2|14268.2|14279.4|14273.4|14270.7|14264.7|548
1585531800000|2020-03-30 01:30:00|14274.1|14268.1|14274.8|14268.8|14275.1|14269.1|14269.2|14263.2|562
1585532100000|2020-03-30 01:35:00|14274.9|14268.9|14276.1|14270.1|14278.8|14272.8|14273.8|14267.8|448
1585532400000|2020-03-30 01:40:00|14276|14270|14276.7|14270.7|14278.5|14272.5|14272|14266|508
1585532700000|2020-03-30 01:45:00|14276|14270|14287.3|14281.3|14288.8|14282.8|14276|14270|363
1585533000000|2020-03-30 01:50:00|14288.6|14282.6|14277.6|14271.6|14288.6|14282.6|14276.2|14270.2|457
1585533300000|2020-03-30 01:55:00|14277.7|14271.7|14280.5|14274.5|14283|14277|14276|14270|365
1585533600000|2020-03-30 02:00:00|14280.4|14274.4|14277.3|14271.3|14281.3|14275.3|14275.5|14269.5|444
1585533900000|2020-03-30 02:05:00|14277.4|14271.4|14285.4|14279.4|14289.1|14283.1|14276.6|14270.6|497
1585534200000|2020-03-30 02:10:00|14285.5|14279.5|14281.7|14275.7|14285.5|14279.5|14279.6|14273.6|463
1585534500000|2020-03-30 02:15:00|14282|14276|14281.8|14275.8|14284.2|14278.2|14278.5|14272.5|348
1585534800000|2020-03-30 02:20:00|14281.6|14275.6|14282|14276|14284.8|14278.8|14280.5|14274.5|371
1585535100000|2020-03-30 02:25:00|14282.2|14276.2|14275.4|14269.4|14282.5|14276.5|14273|14265.3|318
1585535400000|2020-03-30 02:30:00|14275.3|14269.3|14277|14271|14277.2|14272.6|14273.9|14267.9|355
1585535700000|2020-03-30 02:35:00|14277.2|14271.2|14276.4|14270.4|14277.2|14271.2|14275.5|14269.5|317
1585536000000|2020-03-30 02:40:00|14276.6|14270.6|14276.6|14270.6|14277.1|14272.6|14274|14268.5|323
1585536300000|2020-03-30 02:45:00|14276.8|14270.8|14275.3|14272.3|14278.2|14273.2|14274.8|14269.7|323
1585536600000|2020-03-30 02:50:00|14275.5|14272.5|14275.7|14272.7|14277.7|14272.9|14274.8|14270.6|206
1585536900000|2020-03-30 02:55:00|14275.8|14272.8|14274.9|14268.9|14278|14273.5|14272.1|14267.4|266
1585537200000|2020-03-30 03:00:00|14274.8|14268.8|14273.8|14270.8|14277.5|14271.5|14273.5|14268.5|313
1585537500000|2020-03-30 03:05:00|14273.7|14270.7|14273.8|14270.8|14276.2|14271.1|14271.9|14268|276
1585537800000|2020-03-30 03:10:00|14273.7|14270.7|14274.5|14268.5|14275.5|14271.1|14273.3|14268.5|291
1585538100000|2020-03-30 03:15:00|14274.6|14268.6|14276|14270|14276|14270|14270.2|14264.2|392
1585538400000|2020-03-30 03:20:00|14275.9|14269.9|14268.2|14262.2|14281.5|14275.5|14266.5|14260.4|374
1585538700000|2020-03-30 03:25:00|14268.1|14262.1|14273.1|14267.1|14277.1|14271.1|14267.9|14261.9|348
1585539000000|2020-03-30 03:30:00|14273|14267|14272.5|14266.5|14277.5|14271.5|14271.2|14265.2|415
1585539300000|2020-03-30 03:35:00|14272.4|14266.4|14270.1|14267.1|14272.4|14267.3|14269.5|14265|198
1585539600000|2020-03-30 03:40:00|14270.2|14267.2|14260.1|14254.1|14272.4|14268|14259.7|14253.7|333
1585539900000|2020-03-30 03:45:00|14260.3|14254.3|14264|14258|14266.9|14260.9|14259.6|14254|405
1585540200000|2020-03-30 03:50:00|14263.9|14257.9|14262.5|14256.5|14265|14259|14261.3|14255.3|296
1585540500000|2020-03-30 03:55:00|14262.7|14256.7|14263.3|14257.3|14264.1|14258.1|14261.1|14255.1|256
1585540800000|2020-03-30 04:00:00|14263.6|14257.6|14258.7|14255.7|14264|14259.3|14258.1|14253.7|246
1585541100000|2020-03-30 04:05:00|14258.6|14255.6|14259.1|14256.1|14263.3|14258.8|14258.4|14255.3|213
1585541400000|2020-03-30 04:10:00|14259|14256|14259.1|14256.1|14261.2|14256.5|14256.8|14252.6|191
1585541700000|2020-03-30 04:15:00|14259.2|14256.2|14257|14254|14263.2|14257.2|14256.8|14252.5|401
1585542000000|2020-03-30 04:20:00|14257.1|14254.1|14257.2|14254.2|14260.6|14255.9|14256.7|14252.7|284
1585542300000|2020-03-30 04:25:00|14257.1|14254.1|14264|14258|14264.5|14260.9|14256.9|14253.9|293
1585542600000|2020-03-30 04:30:00|14263.8|14257.8|14267.3|14264.3|14268.9|14264.6|14262.7|14257.1|277
1585542900000|2020-03-30 04:35:00|14267.2|14264.2|14265.6|14259.6|14267.9|14264.9|14261.3|14257.3|235
1585543200000|2020-03-30 04:40:00|14266.4|14260.4|14260|14257|14266.4|14260.4|14259.4|14253.6|298
1585543500000|2020-03-30 04:45:00|14259.9|14256.9|14260.6|14254.6|14262.6|14258.6|14258.5|14253.7|251
1585543800000|2020-03-30 04:50:00|14260.5|14254.5|14258.9|14252.9|14260.7|14255.9|14257.7|14252.8|235
1585544100000|2020-03-30 04:55:00|14258.8|14252.8|14256.9|14253.9|14259.6|14255.3|14256.6|14252.5|239
1585544400000|2020-03-30 05:00:00|14256.8|14253.8|14256.1|14253.1|14257.9|14254.5|14255.6|14251.3|284
1585544700000|2020-03-30 05:05:00|14256.2|14253.2|14254.8|14251.8|14259.1|14254.5|14254.2|14251.2|268
1585545000000|2020-03-30 05:10:00|14254.9|14251.9|14254.8|14251.8|14256.7|14252.5|14254.2|14250.2|272
1585545300000|2020-03-30 05:15:00|14254.7|14251.7|14262.8|14256.8|14264.8|14258.8|14254.6|14250.2|519
1585545600000|2020-03-30 05:20:00|14262.7|14256.7|14266.2|14260.2|14267|14262.3|14261.7|14255.7|473
1585545900000|2020-03-30 05:25:00|14266.3|14260.3|14263.8|14257.8|14266.9|14261.7|14263.5|14257.5|342
1585546200000|2020-03-30 05:30:00|14263.9|14257.9|14261|14255|14263.9|14257.9|14259.8|14254.5|252
1585546500000|2020-03-30 05:35:00|14259.9|14253.9|14256.4|14250.4|14261.5|14255.7|14254.2|14249.5|428
1585546800000|2020-03-30 05:40:00|14255.3|14252.3|14257.1|14254.1|14258.9|14254.4|14254.5|14249.8|393
1585547100000|2020-03-30 05:45:00|14257.2|14254.2|14257.5|14254.5|14259.9|14255.7|14255.5|14251.5|425
1585547400000|2020-03-30 05:50:00|14257.4|14254.4|14257.8|14254.8|14259.8|14255.9|14256.6|14252.6|326
1585547700000|2020-03-30 05:55:00|14257.9|14254.9|14254|14251|14258.8|14254.9|14253.4|14249.3|388
1585548000000|2020-03-30 06:00:00|14254.2|14251.2|14257.7|14251.7|14260|14255.6|14252.5|14249.4|613
1585548300000|2020-03-30 06:05:00|14257.6|14251.6|14262.7|14256.7|14263.1|14257.1|14255.4|14250.7|554
1585548600000|2020-03-30 06:10:00|14262.8|14256.8|14263.4|14257.4|14263.5|14257.5|14257.5|14252.4|435
1585548900000|2020-03-30 06:15:00|14263.6|14257.6|14261.6|14255.6|14267.5|14263.3|14260.8|14254.8|431
1585549200000|2020-03-30 06:20:00|14261.7|14255.7|14260.4|14254.4|14262.2|14256.2|14259.4|14253.4|502
1585549500000|2020-03-30 06:25:00|14260.9|14254.9|14265|14259|14271.2|14265.2|14259.7|14253.7|349
1585549800000|2020-03-30 06:30:00|14265.1|14259.1|14269.5|14263.5|14269.6|14263.6|14264.9|14258.9|309
1585550100000|2020-03-30 06:35:00|14269.6|14263.6|14271.4|14265.4|14275.3|14269.3|14266.7|14260.7|478
1585550400000|2020-03-30 06:40:00|14271.8|14265.8|14271.1|14265.1|14275.7|14269.7|14270.5|14264.5|532
1585550700000|2020-03-30 06:45:00|14271.5|14265.5|14266.6|14260.6|14271.8|14265.8|14264.1|14258.1|618
1585551000000|2020-03-30 06:50:00|14266.7|14260.7|14265.9|14259.9|14269.8|14263.8|14265|14259|525
1585551300000|2020-03-30 06:55:00|14265.8|14259.8|14275.8|14269.8|14276.6|14270.6|14265.6|14259.6|494
1585551600000|2020-03-30 07:00:00|14275.6|14269.6|14270.1|14264.1|14276.6|14270.6|14267|14261|462
1585551900000|2020-03-30 07:05:00|14269.8|14263.8|14271|14265|14272.7|14266.7|14269.6|14263.2|333
1585552200000|2020-03-30 07:10:00|14270.9|14264.9|14281.4|14275.4|14284.9|14278.9|14267.8|14261.8|667
1585552500000|2020-03-30 07:15:00|14281.5|14275.5|14280.4|14274.4|14287.1|14282.5|14280.1|14274.1|525
1585552800000|2020-03-30 07:20:00|14280.5|14274.5|14280.7|14274.7|14282.5|14276.5|14271.5|14266.4|574
1585553100000|2020-03-30 07:25:00|14280.8|14274.8|14280|14274|14283|14277|14277.4|14271.4|565
1585553400000|2020-03-30 07:30:00|14279.9|14273.9|14281.7|14275.7|14285.8|14279.8|14278.3|14272.3|629
1585553700000|2020-03-30 07:35:00|14281.6|14275.6|14282.1|14276.1|14287.5|14282|14281.3|14275.3|519
1585554000000|2020-03-30 07:40:00|14282.2|14276.2|14276.4|14270.4|14282.6|14276.6|14275|14269|469
1585554300000|2020-03-30 07:45:00|14276.3|14270.3|14274.1|14268.1|14281.2|14275.2|14273.9|14267.9|595
1585554600000|2020-03-30 07:50:00|14274.3|14268.3|14271.9|14265.9|14274.7|14268.7|14271|14265|399
1585554900000|2020-03-30 07:55:00|14271.8|14265.8|14279.5|14273.5|14286.8|14280.8|14271.4|14265.4|561
1585555200000|2020-03-30 08:00:00|14279.6|14273.6|14280.5|14274.5|14282.5|14276.5|14277.8|14272.8|274
1585555500000|2020-03-30 08:05:00|14280.7|14274.7|14277.5|14271.5|14280.8|14276.4|14276.1|14270.1|257
1585555800000|2020-03-30 08:10:00|14277.4|14271.4|14282.2|14276.2|14284.5|14278.5|14277.3|14271.3|369
1585556100000|2020-03-30 08:15:00|14282.3|14276.3|14283|14277|14286.5|14280.5|14281.4|14275.4|591
1585556400000|2020-03-30 08:20:00|14283.1|14277.1|14284.7|14278.7|14286|14280|14282|14276|541
1585556700000|2020-03-30 08:25:00|14284.9|14278.9|14286.4|14280.4|14286.8|14280.8|14284.5|14278.5|305
1585557000000|2020-03-30 08:30:00|14286.3|14280.3|14276.3|14270.3|14286.6|14280.9|14273.6|14268.7|424
1585557300000|2020-03-30 08:35:00|14276.2|14270.2|14278.9|14272.9|14283.8|14277.8|14276.1|14270.1|515
1585557600000|2020-03-30 08:40:00|14278.8|14272.8|14275.2|14269.2|14280.1|14275.6|14273.5|14268.8|420
1585557900000|2020-03-30 08:45:00|14274.6|14268.6|14260|14254|14275|14270|14259.7|14253.7|457
1585558200000|2020-03-30 08:50:00|14260.2|14254.2|14256.6|14250.6|14264.4|14258.4|14256|14250|561
1585558500000|2020-03-30 08:55:00|14256.4|14250.4|14258.3|14252.3|14259.5|14253.5|14255.1|14249.1|426
1585558800000|2020-03-30 09:00:00|14258.1|14252.1|14255.6|14252.6|14258.5|14252.9|14252.6|14248.2|406
1585559100000|2020-03-30 09:05:00|14255.4|14252.4|14254.7|14248.7|14257.7|14253|14251.5|14247.8|349
1585559400000|2020-03-30 09:10:00|14254.8|14248.8|14256.7|14250.7|14257.4|14253|14252.7|14248.1|396
1585559700000|2020-03-30 09:15:00|14256.8|14250.8|14258.7|14251.6|14260|14254|14254.7|14249.9|309
1585560000000|2020-03-30 09:20:00|14258.4|14252.4|14256.5|14250.5|14259.7|14253.7|14255.9|14249.9|411
1585560300000|2020-03-30 09:25:00|14256.6|14250.6|14256.1|14253.1|14257.9|14254|14253.8|14249.1|393
1585560600000|2020-03-30 09:30:00|14256.2|14253.2|14257.9|14251.9|14259.6|14254.5|14255.8|14251.3|356
1585560900000|2020-03-30 09:35:00|14257.8|14251.8|14259.8|14253.8|14262.3|14256.3|14257|14251|432
1585561200000|2020-03-30 09:40:00|14259.9|14253.9|14254.4|14248.4|14260.1|14254.1|14252.7|14248.1|591
1585561500000|2020-03-30 09:45:00|14254.6|14248.6|14253.6|14247.6|14256|14252.1|14252.4|14246.9|437
1585561800000|2020-03-30 09:50:00|14253.5|14247.5|14251.7|14248.7|14253.8|14249.2|14251.3|14247.1|272
1585562100000|2020-03-30 09:55:00|14251.6|14248.6|14255.2|14252.2|14256.3|14252.2|14251.5|14247.3|287
1585562400000|2020-03-30 10:00:00|14255.1|14252.1|14256.6|14250.6|14257.5|14252.3|14253.8|14249.2|310
1585562700000|2020-03-30 10:05:00|14256.9|14250.9|14261.2|14255.2|14261.6|14255.6|14256.4|14250.4|432
1585563000000|2020-03-30 10:10:00|14261.3|14255.3|14260.1|14254.1|14262.7|14256.7|14256.9|14250.9|499
1585563300000|2020-03-30 10:15:00|14260|14254|14265.4|14259.4|14272.4|14265.4|14259.9|14253.9|574
1585563600000|2020-03-30 10:20:00|14265.3|14259.3|14265.8|14259.8|14267.1|14261.1|14265.2|14259.2|218
1585563900000|2020-03-30 10:25:00|14265.9|14259.9|14265.5|14259.5|14266.8|14262.1|14261.6|14257.2|261
1585564200000|2020-03-30 10:30:00|14265.4|14259.4|14271.6|14265.6|14273.2|14267|14264.8|14258.8|633
1585564500000|2020-03-30 10:35:00|14271.8|14265.8|14266.5|14260.5|14272.2|14266.2|14266.1|14260.1|346
1585564800000|2020-03-30 10:40:00|14266.4|14260.4|14262.2|14256.2|14267|14261|14261.7|14255.7|329
1585565100000|2020-03-30 10:45:00|14262.3|14256.3|14262.4|14256.4|14263.1|14257.1|14261.7|14255.7|288
1585565400000|2020-03-30 10:50:00|14262.5|14256.5|14262.5|14256.5|14263.5|14257.5|14261.7|14255.7|233
1585565700000|2020-03-30 10:55:00|14262.6|14256.6|14264.4|14258.4|14265.4|14259.4|14262.2|14256.2|375
1585566000000|2020-03-30 11:00:00|14264.7|14258.7|14265.2|14259.2|14265.2|14259.2|14261.7|14255.7|421
1585566300000|2020-03-30 11:05:00|14265|14259|14260.2|14254.2|14265.4|14259.4|14258.6|14252.6|352
1585566600000|2020-03-30 11:10:00|14260.1|14254.1|14261.3|14255.3|14261.5|14255.5|14259.7|14253.7|314
1585566900000|2020-03-30 11:15:00|14261.4|14255.4|14262|14256|14262.3|14257.3|14260.3|14254.9|338
1585567200000|2020-03-30 11:20:00|14262.1|14256.1|14269.8|14263.8|14271.3|14265.3|14261.2|14255.2|485
1585567500000|2020-03-30 11:25:00|14270.6|14264.6|14272.3|14266.3|14272.6|14266.6|14269.8|14263.5|391
1585567800000|2020-03-30 11:30:00|14272.2|14266.2|14266.1|14260.1|14272.3|14266.3|14266|14260|247
1585568100000|2020-03-30 11:35:00|14266.3|14260.3|14266.4|14260.1|14268.5|14262.5|14265.2|14258.2|371
1585568400000|2020-03-30 11:40:00|14265.7|14259.5|14264.9|14257.9|14266.6|14260.6|14263.6|14256.7|262
1585568700000|2020-03-30 11:45:00|14264.8|14258.1|14256.6|14250.6|14265.5|14258.5|14256.1|14250.1|367
1585569000000|2020-03-30 11:50:00|14255.9|14249.9|14249.5|14243.5|14258|14252|14249.2|14243.2|420
1585569300000|2020-03-30 11:55:00|14249.4|14243.4|14254.3|14248.3|14255.8|14249.8|14248.2|14242.2|318
1585569600000|2020-03-30 12:00:00|14255.4|14249.4|14262.5|14256.5|14263.7|14257.7|14254.2|14248.2|461
1585569900000|2020-03-30 12:05:00|14262.8|14256.8|14254.3|14248.3|14263.3|14257.3|14251.7|14245.7|469
1585570200000|2020-03-30 12:10:00|14254.1|14248.1|14260.1|14254.1|14265.2|14259.2|14253.8|14247.8|682
1585570500000|2020-03-30 12:15:00|14260|14254|14261|14255|14261.5|14255.5|14258.9|14252.9|541
1585570800000|2020-03-30 12:20:00|14260.7|14254.7|14258.4|14252.4|14262.7|14256.7|14258.2|14252.2|455
1585571100000|2020-03-30 12:25:00|14258.6|14252.6|14255.4|14249.4|14258.7|14252.7|14253.2|14247.2|589
1585571400000|2020-03-30 12:30:00|14255.5|14249.5|14253.9|14247.9|14255.9|14249.9|14253.3|14247.3|295
1585571700000|2020-03-30 12:35:00|14254|14248|14253.9|14247.9|14255.1|14248.6|14251.9|14245.9|323
1585572000000|2020-03-30 12:40:00|14254|14248|14254.3|14248.3|14255.4|14249.4|14253.4|14247.4|358
1585572300000|2020-03-30 12:45:00|14254.4|14248.4|14255.2|14249.2|14255.9|14249.9|14254.2|14248.2|439
1585572600000|2020-03-30 12:50:00|14255.1|14249.1|14251.5|14245.5|14256.1|14250.1|14250.8|14244.8|460
1585572900000|2020-03-30 12:55:00|14251.7|14245.7|14258|14252|14259.5|14253.5|14251.2|14245.5|500
1585573200000|2020-03-30 13:00:00|14258.2|14252.2|14250.4|14244.4|14259.5|14253.5|14250.4|14244.4|759
1585573500000|2020-03-30 13:05:00|14250.6|14244.6|14248|14242|14251|14245|14241.8|14237.5|719
1585573800000|2020-03-30 13:10:00|14247.7|14241.7|14244.1|14238.1|14252|14246|14243.8|14237.8|667
1585574100000|2020-03-30 13:15:00|14244.2|14238.2|14247|14241|14250.3|14244.3|14244|14238|556
1585574400000|2020-03-30 13:20:00|14247.1|14241.1|14242.7|14236.7|14247.9|14241.9|14240.9|14236.4|434
1585574700000|2020-03-30 13:25:00|14242.6|14236.6|14244.4|14238.4|14245|14239.9|14240.7|14236.2|528
1585575000000|2020-03-30 13:30:00|14244.2|14238.2|14243.2|14237.2|14247|14241|14241.4|14236.5|536
1585575300000|2020-03-30 13:35:00|14243.1|14237.1|14245.2|14239.2|14247.4|14243|14241.8|14236.8|678
1585575600000|2020-03-30 13:40:00|14245.1|14239.1|14250|14244|14255.3|14249.3|14243|14237|836
1585575900000|2020-03-30 13:45:00|14250.1|14244.1|14246.1|14240.1|14251|14245|14245.2|14239.2|793
1585576200000|2020-03-30 13:50:00|14246.2|14240.2|14246.4|14240.4|14247.2|14242.7|14244.4|14238.4|617
1585576500000|2020-03-30 13:55:00|14246.5|14240.5|14246.4|14240.4|14247.5|14242.9|14243.7|14239.1|507
1585576800000|2020-03-30 14:00:00|14246.2|14240.2|14240.3|14237.3|14246.3|14240.3|14239.7|14235.6|637
1585577100000|2020-03-30 14:05:00|14240.4|14237.4|14242.1|14236.1|14244|14238.2|14239.7|14235.3|666
1585577400000|2020-03-30 14:10:00|14242|14236|14240.3|14237.3|14246.2|14240.2|14239.3|14235.8|548
1585577700000|2020-03-30 14:15:00|14240.4|14237.4|14244|14238|14245|14239.4|14240.4|14235.9|545
1585578000000|2020-03-30 14:20:00|14243.9|14237.9|14242|14236|14245|14240.3|14240.7|14236|441
1585578300000|2020-03-30 14:25:00|14242.1|14236.1|14242.4|14236.4|14243.2|14238.3|14240.2|14235.5|331
1585578600000|2020-03-30 14:30:00|14242.5|14236.5|14241.7|14238.7|14244|14239.4|14241.2|14235.5|601
1585578900000|2020-03-30 14:35:00|14241.5|14238.5|14241.9|14235.9|14244.7|14239.4|14239.5|14235.3|667
1585579200000|2020-03-30 14:40:00|14242|14236|14241.9|14238.9|14244.2|14239.9|14241.3|14235.8|434
1585579500000|2020-03-30 14:45:00|14242|14239|14240.1|14237.1|14244.7|14239.3|14239.6|14235.1|680
1585579800000|2020-03-30 14:50:00|14240.2|14237.2|14244.7|14238.7|14251.8|14245.8|14240|14237|708
1585580100000|2020-03-30 14:55:00|14244.8|14238.8|14240.5|14237.5|14248.9|14242.9|14240.3|14235.8|713
1585580400000|2020-03-30 15:00:00|14242.2|14236.2|14242.5|14236.5|14244.2|14238.6|14240.6|14235.8|570
1585580700000|2020-03-30 15:05:00|14242.6|14236.6|14242.9|14236.9|14244.8|14239.8|14241.4|14235.8|793
1585581000000|2020-03-30 15:10:00|14242.7|14236.7|14243.6|14237.6|14243.9|14239.4|14239.8|14235.6|851
1585581300000|2020-03-30 15:15:00|14243.5|14237.5|14243.7|14237.7|14244.2|14239.5|14241.4|14236.8|632
1585581600000|2020-03-30 15:20:00|14243.8|14237.8|14245.1|14239.1|14245.3|14240.7|14241.5|14237.1|746
1585581900000|2020-03-30 15:25:00|14245.2|14239.2|14246.8|14240.8|14247.2|14241.2|14244.7|14238.7|619
1585582200000|2020-03-30 15:30:00|14247.4|14241.4|14246.2|14240.2|14247.4|14241.4|14245.8|14239.8|530
1585582500000|2020-03-30 15:35:00|14246.3|14240.3|14249.5|14243.5|14250.8|14244.8|14246.1|14240.1|616
1585582800000|2020-03-30 15:40:00|14249.4|14243.4|14254.6|14248.6|14255.8|14249.8|14249|14243|596
1585583100000|2020-03-30 15:45:00|14254.5|14248.5|14255.3|14249.3|14255.3|14249.3|14253.5|14247.5|482
1585583400000|2020-03-30 15:50:00|14255.1|14249.1|14262.6|14256.6|14265|14259|14254.6|14248.6|631
1585583700000|2020-03-30 15:55:00|14262.7|14256.7|14260.5|14254.5|14263.8|14257.8|14260.2|14254.2|583
1585584000000|2020-03-30 16:00:00|14260.6|14254.6|14257.3|14251.3|14260.7|14254.7|14255.4|14249.4|517
1585584300000|2020-03-30 16:05:00|14257.4|14251.4|14254.5|14248.5|14257.9|14251.9|14253.1|14247.1|519
1585584600000|2020-03-30 16:10:00|14254.3|14248.3|14257.4|14251.4|14257.9|14251.9|14254.1|14248.1|523
1585584900000|2020-03-30 16:15:00|14257.2|14251.2|14256.4|14250.4|14257.9|14251.9|14255.8|14249.8|488
1585585200000|2020-03-30 16:20:00|14256.5|14250.5|14251.4|14245.4|14256.8|14251.8|14250.6|14244.6|506
1585585500000|2020-03-30 16:25:00|14251.2|14245.2|14244.4|14238.4|14251.7|14245.7|14244|14238|467
1585585800000|2020-03-30 16:30:00|14244.3|14238.3|14245.3|14239.3|14245.7|14240|14243|14237.9|400
1585586100000|2020-03-30 16:35:00|14245.4|14239.4|14245.3|14239.3|14245.7|14240.6|14243.6|14238.4|247
1585586400000|2020-03-30 16:40:00|14245.1|14239.1|14248.5|14242.5|14248.7|14242.7|14244.6|14238.6|345
1585586700000|2020-03-30 16:45:00|14248.4|14242.4|14249.9|14243.9|14250.5|14244.5|14247|14242|348
1585587000000|2020-03-30 16:50:00|14250|14244|14247.6|14241.6|14251.1|14245.1|14247.6|14241.6|452
1585587300000|2020-03-30 16:55:00|14248|14242|14246.9|14240.9|14249.1|14243.1|14243.9|14239.3|457
1585587600000|2020-03-30 17:00:00|14247|14241|14246.1|14240.1|14247.8|14241.8|14245.9|14239.9|491
1585587900000|2020-03-30 17:05:00|14246.2|14240.2|14245.7|14239.7|14247.2|14241.2|14245.3|14239.3|347
1585588200000|2020-03-30 17:10:00|14245.8|14239.8|14243.7|14237.7|14246.1|14240.1|14240.3|14235.8|361
1585588500000|2020-03-30 17:15:00|14243.6|14237.6|14243.6|14237.6|14243.9|14237.9|14243|14237|175
1585588800000|2020-03-30 17:20:00|14243.7|14237.7|14243.4|14237.4|14244|14238|14242.9|14236.9|216
1585589100000|2020-03-30 17:25:00|14243|14237|14244.3|14238.3|14244.9|14239.1|14241.1|14235.8|377
1585589400000|2020-03-30 17:30:00|14244.2|14238.2|14243.5|14237.5|14244.4|14238.4|14241|14235.5|285
1585589700000|2020-03-30 17:35:00|14243.3|14237.3|14244.7|14238.7|14245|14240.9|14239.9|14235.4|339
1585590000000|2020-03-30 17:40:00|14244.8|14238.8|14247.1|14241.1|14248.3|14243|14243|14238.2|501
1585590300000|2020-03-30 17:45:00|14247|14241|14247.5|14241.5|14248|14242|14246.8|14240.8|306
1585590600000|2020-03-30 17:50:00|14247.4|14241.4|14246.9|14240.9|14247.6|14241.6|14246.3|14240.3|285
1585590900000|2020-03-30 17:55:00|14247|14241|14251.9|14245.9|14254.2|14248.2|14246.7|14240.7|421
1585591200000|2020-03-30 18:00:00|14252.2|14246.2|14248.5|14242.5|14252.6|14246.6|14248.5|14242.5|435
1585591500000|2020-03-30 18:05:00|14248.8|14242.8|14245.8|14239.8|14249.5|14243.5|14245|14239|504
1585591800000|2020-03-30 18:10:00|14245.7|14239.7|14245.1|14239.1|14246.6|14240.6|14243.8|14237.8|603
1585592100000|2020-03-30 18:15:00|14245.2|14239.2|14242.9|14236.9|14245.8|14239.8|14242.4|14236.4|513
1585592400000|2020-03-30 18:20:00|14242.8|14236.8|14241.1|14235.1|14243.4|14237.4|14238.5|14234.3|388
1585592700000|2020-03-30 18:25:00|14241|14235|14241|14235|14241.8|14236.8|14238.9|14234.4|352
1585593000000|2020-03-30 18:30:00|14241.1|14235.1|14240.2|14234.2|14241.4|14236.4|14238.5|14234.1|319
1585593300000|2020-03-30 18:35:00|14240.3|14234.3|14241.4|14235.4|14241.7|14236.2|14238.4|14234.1|247
1585593600000|2020-03-30 18:40:00|14241.3|14235.3|14239.1|14236.1|14241.5|14237|14238.2|14233.7|274
1585593900000|2020-03-30 18:45:00|14239.2|14236.2|14241.8|14235.8|14242.1|14237.3|14238.8|14234.2|204
1585594200000|2020-03-30 18:50:00|14241.9|14235.9|14242.5|14236.5|14242.7|14236.7|14241.3|14235.3|213
1585594500000|2020-03-30 18:55:00|14242.6|14236.6|14241.8|14235.8|14243.3|14237.3|14239|14234.7|302
1585594800000|2020-03-30 19:00:00|14241.9|14235.9|14241.5|14235.5|14242.6|14236.6|14240.7|14234.7|303
1585595100000|2020-03-30 19:05:00|14241.4|14235.4|14240.8|14234.8|14241.9|14237.2|14238.4|14234|551
1585595400000|2020-03-30 19:10:00|14241.2|14235.2|14240.7|14234.7|14241.5|14237|14239.1|14234.1|448
1585595700000|2020-03-30 19:15:00|14240.9|14234.9|14240.8|14234.8|14241.7|14236.9|14239|14234|514
1585596000000|2020-03-30 19:20:00|14240.7|14234.7|14241.1|14235.1|14241.5|14236.8|14238.4|14233.9|483
1585596300000|2020-03-30 19:25:00|14241|14235|14239.2|14236.2|14241.6|14236.9|14239.1|14234.4|302
1585596600000|2020-03-30 19:30:00|14239.3|14236.3|14241|14235|14241.1|14236.6|14239|14234.2|169
1585596900000|2020-03-30 19:35:00|14240.9|14234.9|14237.2|14234.2|14241.2|14236.7|14236.8|14232.8|256
1585597200000|2020-03-30 19:40:00|14237.3|14234.3|14241.2|14235.2|14241.6|14236.2|14236.9|14232.5|435
1585597500000|2020-03-30 19:45:00|14241.4|14235.4|14240.1|14234.1|14242|14236|14240.1|14234.1|571
1585597800000|2020-03-30 19:50:00|14240.2|14234.2|14239.3|14233.3|14240.5|14235.5|14237.5|14232.9|551
1585598100000|2020-03-30 19:55:00|14239.4|14233.4|14239.6|14233.6|14240.2|14234.9|14237.7|14233|252
1585598400000|2020-03-30 20:00:00|14240.1|14234.1|14239.8|14233.8|14240.6|14235.9|14238.4|14233.4|139
1585598700000|2020-03-30 20:05:00|14240|14234|14240.3|14234.3|14240.8|14235.9|14238.5|14233.4|145
1585599000000|2020-03-30 20:10:00|14239.3|14236.3|14240.5|14234.5|14241|14236.3|14238.9|14234.2|123
1585599300000|2020-03-30 20:15:00|14240.6|14234.6|14240|14234|14241|14236.1|14238.7|14233.7|139
1585599600000|2020-03-30 20:20:00|14240.1|14234.1|14238.8|14235.8|14240.5|14236|14238.2|14234|125
1585599900000|2020-03-30 20:25:00|14238.7|14235.7|14239.8|14233.8|14240.2|14236|14238.4|14232.7|180
1585600200000|2020-03-30 20:30:00|14239.9|14233.9|14240|14234|14240.3|14234.3|14239|14233|135
1585600500000|2020-03-30 20:35:00|14240.1|14234.1|14239.5|14233.5|14240.2|14235.6|14237.7|14232.8|92
1585600800000|2020-03-30 20:40:00|14239.6|14233.6|14239.9|14233.9|14240.2|14235.5|14237.9|14232.8|119
1585601100000|2020-03-30 20:45:00|14239.7|14233.7|14239.1|14233.1|14240.2|14235.2|14238.1|14232.5|115
1585601400000|2020-03-30 20:50:00|14239.3|14233.3|14239.6|14233.6|14240.2|14235.6|14238.3|14232.7|130
1585601700000|2020-03-30 20:55:00|14239.3|14233.3|14240.2|14234|14242.2|14234.6|14238.6|14232|178
1585602000000|2020-03-30 21:00:00|14252.9|14244.4|14252.8|14241.8|14254.8|14244.4|14243.3|14232.7|22
1585602300000|2020-03-30 21:05:00|14246.8|14235.8|14249|14238|14257|14246|14246.8|14235.8|139
1585602600000|2020-03-30 21:10:00|14250.9|14239.9|14256.5|14245.5|14258.1|14247.1|14247|14236|111
1585602900000|2020-03-30 21:15:00|14256.6|14245.6|14253.7|14242.7|14256.6|14245.6|14248.6|14237.6|174
1585603200000|2020-03-30 21:20:00|14253.6|14242.6|14250|14239|14254.6|14243.6|14247.8|14236.8|111
1585603500000|2020-03-30 21:25:00|14251.6|14240.6|14251|14240|14254.9|14243.9|14247.6|14236.6|130
1585603800000|2020-03-30 21:30:00|14253.6|14242.6|14252.8|14241.8|14255.2|14244.2|14247.8|14236.8|136
1585604100000|2020-03-30 21:35:00|14252.2|14241.2|14252.7|14241.7|14255.3|14244.3|14247|14236|160
1585604400000|2020-03-30 21:40:00|14252.9|14241.9|14249.4|14238.4|14254.3|14243.3|14247.3|14236.3|169
1585604700000|2020-03-30 21:45:00|14248.3|14237.3|14245.1|14234.1|14250.6|14239.6|14244.8|14233.8|159
1585605000000|2020-03-30 21:50:00|14245.8|14234.8|14247.1|14236.1|14248.6|14237.6|14243.8|14233.3|132
1585605300000|2020-03-30 21:55:00|14247.5|14236.5|14244.2|14233.2|14249.9|14238.9|14243|14233.2|176
1585605600000|2020-03-30 22:00:00|14244.1|14235.3|14243.1|14233.4|14254.5|14243.5|14240.7|14229.7|279
1585605900000|2020-03-30 22:05:00|14243.5|14233.8|14241|14233.3|14245.2|14235.8|14239.3|14232.1|253
1585606200000|2020-03-30 22:10:00|14241.5|14233.4|14240.3|14234.3|14245|14234.9|14239.3|14232|139
1585606500000|2020-03-30 22:15:00|14240.6|14234.2|14240.1|14234.1|14242.5|14234.7|14239.3|14231.9|110
1585606800000|2020-03-30 22:20:00|14240.2|14234.2|14240.8|14234.8|14242.5|14236|14240.1|14233.3|283
1585607100000|2020-03-30 22:25:00|14240.9|14234.9|14241.1|14235.1|14242.4|14235.7|14240.3|14233|341
1585607400000|2020-03-30 22:30:00|14240.9|14234.9|14241.8|14235.8|14242.6|14236.3|14240.4|14234.4|204
1585607700000|2020-03-30 22:35:00|14242|14236|14241.9|14235.1|14242.5|14236.5|14241.2|14235.1|228
1585608000000|2020-03-30 22:40:00|14241.8|14235.8|14241.4|14235.4|14242.2|14236.2|14241.1|14233.5|186
1585608300000|2020-03-30 22:45:00|14241.6|14235.6|14241.2|14235.2|14242.1|14236.1|14240.9|14234.9|282
1585608600000|2020-03-30 22:50:00|14241.1|14235.1|14241.2|14235.2|14241.7|14235.7|14240.2|14234.2|134
1585608900000|2020-03-30 22:55:00|14241.1|14235.1|14241.2|14235.2|14242.1|14236.1|14240.6|14234.3|202
1585609200000|2020-03-30 23:00:00|14241.3|14235.3|14241.7|14235.7|14242.7|14236.7|14241|14235|192
1585609500000|2020-03-30 23:05:00|14241.6|14235.6|14247.5|14241.5|14251.3|14245.3|14241.4|14235.4|285
1585609800000|2020-03-30 23:10:00|14247.4|14241.4|14248.5|14242.5|14249.9|14243.9|14247.2|14241|422
1585610100000|2020-03-30 23:15:00|14248.9|14242.9|14248.7|14242.7|14251|14245|14247.8|14241.8|443
1585610400000|2020-03-30 23:20:00|14248.6|14242.6|14251.2|14245.2|14251.6|14245.6|14248|14242|409
1585610700000|2020-03-30 23:25:00|14251.1|14245.1|14253.3|14243.5|14255|14246.7|14247.5|14241.5|304
1585611000000|2020-03-30 23:30:00|14252.9|14243.4|14257.1|14251.1|14259.9|14252.6|14250.9|14243|242
1585611300000|2020-03-30 23:35:00|14257|14251|14251.9|14245.9|14257|14251|14251.7|14245.6|550
1585611600000|2020-03-30 23:40:00|14252|14246|14251.5|14245.5|14253.5|14247.5|14251|14245|335
1585611900000|2020-03-30 23:45:00|14251.6|14245.6|14247.5|14236.5|14254.6|14247.7|14246.6|14236.5|369
1585612200000|2020-03-30 23:50:00|14247.6|14236.6|14245.4|14239.4|14247.6|14239.8|14241.2|14234.3|436
1585612500000|2020-03-30 23:55:00|14245.3|14239.2|14244.7|14238.7|14248.7|14242.6|14243.9|14237.9|302
1585612800000|2020-03-31 00:00:00|14245.2|14239.2|14240.5|14234.5|14249.7|14243.7|14240.1|14234.1|483
1585613100000|2020-03-31 00:05:00|14240.4|14234.4|14242.8|14236.8|14243|14237|14240.4|14234.4|322
1585613400000|2020-03-31 00:10:00|14242.9|14236.9|14243.9|14237.9|14244|14238|14242.2|14236.2|260
1585613700000|2020-03-31 00:15:00|14243.8|14237.8|14242|14236|14244.9|14238.9|14239.6|14233.6|241
1585614000000|2020-03-31 00:20:00|14242.1|14236.1|14239|14236|14242.4|14236.9|14238.9|14234.5|202
1585614300000|2020-03-31 00:25:00|14238.9|14235.9|14241.3|14235.3|14242.6|14238.1|14238.5|14234.4|258
1585614600000|2020-03-31 00:30:00|14241.2|14235.2|14238|14235|14241.9|14237.1|14237.9|14233.2|211
1585614900000|2020-03-31 00:35:00|14238.1|14235.1|14240.2|14234.2|14243|14237|14236.3|14232.9|349
1585615200000|2020-03-31 00:40:00|14240.3|14234.3|14242.1|14236.1|14242.2|14236.2|14237|14232.6|309
1585615500000|2020-03-31 00:45:00|14242.2|14236.2|14245.6|14239.6|14245.9|14239.9|14237.7|14233.1|265
1585615800000|2020-03-31 00:50:00|14245.7|14239.7|14258.8|14252.8|14266.7|14260|14245.1|14238.9|622
1585616100000|2020-03-31 00:55:00|14259.9|14253.9|14251.9|14245.9|14261.6|14255.6|14245.3|14239.3|675
1585616400000|2020-03-31 01:00:00|14251.6|14245.6|14245.7|14239.7|14252.9|14245.9|14241.1|14235.1|614
1585616700000|2020-03-31 01:05:00|14245.5|14239.5|14244.2|14238.2|14248.5|14242.5|14238.9|14232.9|614
1585617000000|2020-03-31 01:10:00|14244.3|14238.3|14244.2|14238.2|14247.1|14241.1|14241.6|14235.6|539
1585617300000|2020-03-31 01:15:00|14244.3|14238.3|14241.3|14235.3|14245.9|14239.9|14239.6|14233.6|427
1585617600000|2020-03-31 01:20:00|14241.2|14235.2|14242.5|14236.5|14243.3|14237.3|14240.7|14234.7|384
1585617900000|2020-03-31 01:25:00|14242.4|14236.4|14246.2|14240.2|14248.8|14242.8|14241.6|14235.6|391
1585618200000|2020-03-31 01:30:00|14246.3|14240.3|14249|14243|14255|14251|14245.1|14239.1|511
1585618500000|2020-03-31 01:35:00|14249.1|14243.1|14251.2|14245.2|14254.4|14249.9|14247.6|14243|424
1585618800000|2020-03-31 01:40:00|14251.1|14245.1|14248.5|14242.5|14252.9|14246.9|14247.8|14241.8|481
1585619100000|2020-03-31 01:45:00|14248.6|14242.6|14251.1|14245.1|14251.4|14245.4|14245.2|14239.2|521
1585619400000|2020-03-31 01:50:00|14251.3|14245.3|14243.8|14237.8|14252.7|14246.7|14242.4|14236.4|419
1585619700000|2020-03-31 01:55:00|14243.4|14237.4|14242.2|14236.2|14244.1|14238.1|14238.7|14232.7|427
1585620000000|2020-03-31 02:00:00|14242|14236|14246.5|14240.5|14247.5|14242.5|14241.6|14235.6|425
1585620300000|2020-03-31 02:05:00|14246.4|14240.4|14245.5|14242.5|14247.8|14242.6|14243.6|14239.6|307
1585620600000|2020-03-31 02:10:00|14245.7|14242.7|14244.3|14241.3|14248|14242.7|14243.3|14239.1|278
1585620900000|2020-03-31 02:15:00|14244.1|14241.1|14242|14239|14245.4|14241.2|14242|14237.4|269
1585621200000|2020-03-31 02:20:00|14242.1|14239.1|14240.9|14237.9|14242.2|14239.2|14240.1|14237.1|228
1585621500000|2020-03-31 02:25:00|14241|14238|14239.9|14236.9|14243.4|14239.1|14239.1|14235.7|334
1585621800000|2020-03-31 02:30:00|14240|14237|14239.7|14236.7|14243.4|14239.2|14239.4|14235.2|350
1585622100000|2020-03-31 02:35:00|14239.6|14236.6|14239|14236|14242|14237.4|14233.9|14229.7|414
1585622400000|2020-03-31 02:40:00|14238.9|14235.9|14240.4|14234.4|14241.5|14236.1|14235.9|14231.4|409
1585622700000|2020-03-31 02:45:00|14240.5|14234.5|14244.5|14238.5|14247.6|14242.1|14237.8|14232.4|467
1585623000000|2020-03-31 02:50:00|14244.3|14238.3|14240.7|14234.7|14244.3|14238.3|14238.8|14233.8|450
1585623300000|2020-03-31 02:55:00|14240.6|14234.6|14243.6|14237.6|14244.2|14239.2|14238.6|14234.2|493
1585623600000|2020-03-31 03:00:00|14243.4|14237.4|14242.1|14236.1|14243.8|14237.9|14237.5|14232.6|458
1585623900000|2020-03-31 03:05:00|14242.2|14236.2|14247.6|14241.6|14247.7|14241.7|14241.9|14235.9|247
1585624200000|2020-03-31 03:10:00|14247.4|14241.4|14250|14244|14250.1|14245.7|14245.2|14240.5|236
1585624500000|2020-03-31 03:15:00|14249.9|14243.9|14255.4|14249.4|14256|14250|14248.6|14243.5|312
1585624800000|2020-03-31 03:20:00|14255.5|14249.5|14252.6|14249.6|14256.1|14250.1|14250.1|14245.5|309
1585625100000|2020-03-31 03:25:00|14252.8|14249.8|14250.7|14244.7|14254.4|14250.6|14250.1|14244.1|262
1585625400000|2020-03-31 03:30:00|14250.8|14244.8|14245.3|14239.3|14252.2|14247.9|14244.3|14238.3|317
1585625700000|2020-03-31 03:35:00|14244.7|14238.7|14243.6|14237.6|14250.4|14244.4|14241.1|14234.4|385
1585626000000|2020-03-31 03:40:00|14243.5|14237.5|14244|14238|14244.1|14238.1|14239.5|14233.3|318
1585626300000|2020-03-31 03:45:00|14244.1|14238.1|14241.9|14235.9|14245.7|14239.7|14241|14235|241
1585626600000|2020-03-31 03:50:00|14241.8|14235.8|14242.3|14236.3|14243.2|14238|14240.3|14234.9|235
1585626900000|2020-03-31 03:55:00|14242.2|14236.2|14249.8|14243.8|14250.3|14244.3|14241.8|14235.8|269
1585627200000|2020-03-31 04:00:00|14250.1|14244.1|14252.7|14246.7|14253.4|14248.5|14248.2|14243.8|215
1585627500000|2020-03-31 04:05:00|14252.4|14246.4|14247.5|14241.5|14253.7|14249.3|14244.9|14238.9|325
1585627800000|2020-03-31 04:10:00|14247.7|14241.7|14245.5|14239.5|14247.9|14241.9|14242.9|14236.9|232
1585628100000|2020-03-31 04:15:00|14245.6|14239.6|14245.1|14239.1|14245.9|14240.7|14241.9|14235.9|261
1585628400000|2020-03-31 04:20:00|14243.4|14240.4|14245|14239|14245.7|14240.5|14243.4|14237.5|270
1585628700000|2020-03-31 04:25:00|14244.9|14238.9|14241.8|14235.8|14246|14240|14241.6|14235.6|281
1585629000000|2020-03-31 04:30:00|14241.6|14235.6|14242.7|14236.7|14245.2|14239.2|14240.1|14234.1|248
1585629300000|2020-03-31 04:35:00|14242.6|14236.6|14246.1|14240.1|14246.9|14240.9|14242.2|14236.2|261
1585629600000|2020-03-31 04:40:00|14246|14240|14245.4|14239.4|14247.8|14241.8|14245.2|14239.2|240
1585629900000|2020-03-31 04:45:00|14245.3|14239.3|14245|14239|14247.3|14241.3|14241.9|14236.4|258
1585630200000|2020-03-31 04:50:00|14244.9|14238.9|14247.3|14241.3|14247.8|14241.8|14244.9|14238.9|274
1585630500000|2020-03-31 04:55:00|14247.4|14241.4|14245.5|14239.5|14248.3|14242.3|14243.6|14238.6|265
1585630800000|2020-03-31 05:00:00|14245.6|14239.6|14246.3|14243.3|14248.4|14243.7|14243.1|14238.1|365
1585631100000|2020-03-31 05:05:00|14248.4|14242.4|14246.5|14240.5|14249.3|14244.4|14246.5|14240.5|333
1585631400000|2020-03-31 05:10:00|14246.6|14240.6|14249.8|14243.8|14250.4|14246.4|14245.5|14239.8|441
1585631700000|2020-03-31 05:15:00|14249.7|14243.7|14247.4|14241.4|14250.4|14244.4|14246.1|14240.1|359
1585632000000|2020-03-31 05:20:00|14247.6|14241.6|14246.5|14240.5|14248.2|14242.2|14246.4|14240.4|305
1585632300000|2020-03-31 05:25:00|14246.6|14240.6|14242.1|14236.1|14246.6|14241|14239.9|14233.9|354
1585632600000|2020-03-31 05:30:00|14242|14236|14244.4|14238.4|14245|14239|14241|14235|274
1585632900000|2020-03-31 05:35:00|14244.5|14238.5|14250.1|14244.1|14250.2|14244.2|14241.5|14236.6|303
1585633200000|2020-03-31 05:40:00|14250.2|14244.2|14250.7|14247.7|14252.7|14248.2|14247.4|14242.9|272
1585633500000|2020-03-31 05:45:00|14250.6|14247.6|14241.9|14235.9|14251.7|14247.6|14240.5|14234.5|348
1585633800000|2020-03-31 05:50:00|14242.2|14236.2|14247.4|14241.4|14248.1|14242.1|14241.7|14235.7|321
1585634100000|2020-03-31 05:55:00|14247.5|14241.5|14241|14235|14247.5|14241.5|14240.1|14234.1|254
1585634400000|2020-03-31 06:00:00|14240.9|14234.9|14243.6|14237.6|14244|14237.9|14238.3|14232.4|364
1585634700000|2020-03-31 06:05:00|14243.7|14237.7|14241|14235|14248.9|14242.9|14240.4|14234.4|522
1585635000000|2020-03-31 06:10:00|14240.7|14234.7|14243.5|14237.5|14244.8|14238.3|14240.3|14234.3|454
1585635300000|2020-03-31 06:15:00|14243.8|14237.8|14243.7|14237.7|14244.4|14238.4|14242.8|14236.8|270
1585635600000|2020-03-31 06:20:00|14243.4|14237.4|14243.2|14237.2|14249.5|14244.2|14243.1|14237.1|282
1585635900000|2020-03-31 06:25:00|14243.3|14237.3|14244.1|14238.1|14245|14239|14242.1|14236.1|156
1585636200000|2020-03-31 06:30:00|14244|14238|14245.4|14239.4|14246.1|14241.2|14243.7|14237.7|242
1585636500000|2020-03-31 06:35:00|14245.3|14239.3|14248.1|14242.1|14248.1|14243.7|14244.1|14238.1|327
1585636800000|2020-03-31 06:40:00|14248|14242|14248.6|14242.3|14252.6|14247.3|14246.3|14241.3|296
1585637100000|2020-03-31 06:45:00|14248.2|14242.2|14247.9|14241.9|14251.7|14245.7|14246.5|14240.5|343
1585637400000|2020-03-31 06:50:00|14248.1|14242.1|14246.9|14240.9|14248.8|14242.9|14245.5|14240.7|380
1585637700000|2020-03-31 06:55:00|14246.7|14240.7|14243.5|14237.5|14246.7|14241.3|14241.8|14236.4|420
1585638000000|2020-03-31 07:00:00|14242.1|14239.1|14248.3|14242.3|14248.4|14242.4|14240.7|14236|482
1585638300000|2020-03-31 07:05:00|14248.2|14242.2|14252.1|14246.1|14254.5|14248.5|14247.8|14241.8|582
1585638600000|2020-03-31 07:10:00|14252.2|14246.2|14246.6|14240.6|14253.4|14247.4|14245.7|14239.7|524
1585638900000|2020-03-31 07:15:00|14246.7|14240.7|14251.2|14245.2|14255.7|14249.7|14245.8|14239.8|515
1585639200000|2020-03-31 07:20:00|14251.1|14245.1|14246.2|14240.2|14252.6|14246.6|14245.9|14239.9|482
1585639500000|2020-03-31 07:25:00|14246.3|14240.3|14249.6|14243.6|14253.1|14247.1|14245.8|14239.8|484
1585639800000|2020-03-31 07:30:00|14249.5|14243.5|14250.3|14244.3|14254.2|14248.2|14248.9|14242.9|371
1585640100000|2020-03-31 07:35:00|14250.4|14244.4|14256.1|14250.1|14257.6|14253.2|14250.2|14244.2|407
1585640400000|2020-03-31 07:40:00|14254.6|14251.6|14254.7|14251.7|14256.9|14252.5|14254|14249|380
1585640700000|2020-03-31 07:45:00|14256|14250|14254.5|14251.5|14257.3|14252.6|14253.9|14247.9|437
1585641000000|2020-03-31 07:50:00|14254.4|14251.4|14247.5|14241.5|14257|14252|14247.3|14241.3|287
1585641300000|2020-03-31 07:55:00|14247.9|14241.9|14241.8|14235.8|14250.1|14244.1|14240.3|14234.3|471
1585641600000|2020-03-31 08:00:00|14241.6|14235.6|14249.8|14243.8|14252.2|14246.2|14241.5|14235.5|549
1585641900000|2020-03-31 08:05:00|14249.6|14243.6|14245.9|14239.9|14250|14244|14245.5|14239.5|550
1585642200000|2020-03-31 08:10:00|14245.6|14239.6|14246.1|14240.1|14247.9|14241.9|14243.7|14239.2|426
1585642500000|2020-03-31 08:15:00|14244.5|14241.5|14252.4|14246.4|14252.5|14247.5|14244.5|14240|435
1585642800000|2020-03-31 08:20:00|14252.3|14246.3|14249.9|14243.9|14253.7|14247.7|14246.7|14242.5|495
1585643100000|2020-03-31 08:25:00|14250.3|14244.3|14247.1|14244.1|14253.4|14248.9|14246.6|14242.2|333
1585643400000|2020-03-31 08:30:00|14247|14244|14245.7|14242.7|14248.4|14244.3|14244.5|14240.1|272
1585643700000|2020-03-31 08:35:00|14245.5|14242.5|14246.2|14243.2|14249.2|14244.8|14245.4|14240.9|256
1585644000000|2020-03-31 08:40:00|14247.7|14241.7|14251.8|14245.8|14252.2|14246.2|14245|14240.4|451
1585644300000|2020-03-31 08:45:00|14251.9|14245.9|14252.5|14246.5|14255.7|14250|14249.6|14244.9|356
1585644600000|2020-03-31 08:50:00|14252.7|14246.7|14257|14251|14257.5|14253.4|14249.3|14244.1|528
1585644900000|2020-03-31 08:55:00|14256.9|14250.9|14258.1|14252.1|14258.3|14253.5|14252.7|14248.2|296
1585645200000|2020-03-31 09:00:00|14258.2|14252.2|14266.9|14260.9|14271.1|14265.1|14256.5|14251.8|433
1585645500000|2020-03-31 09:05:00|14266.8|14260.8|14264.5|14258.5|14267.5|14261.5|14264.4|14258.4|412
1585645800000|2020-03-31 09:10:00|14264.4|14258.4|14267.1|14261.1|14269.1|14263.1|14263.2|14257.2|352
1585646100000|2020-03-31 09:15:00|14267.2|14261.2|14260.7|14254.7|14267.3|14262|14259.3|14253.3|342
1585646400000|2020-03-31 09:20:00|14261.2|14255.2|14254.8|14248.8|14261.8|14255.8|14253.8|14247.8|389
1585646700000|2020-03-31 09:25:00|14254.7|14248.7|14256.3|14250.3|14261|14256.7|14254.6|14248.6|379
1585647000000|2020-03-31 09:30:00|14256.1|14250.1|14258.7|14252.7|14259.6|14255.1|14253.1|14247.1|414
1585647300000|2020-03-31 09:35:00|14258.4|14252.4|14257|14251|14258.4|14253.9|14254.6|14248.6|371
1585647600000|2020-03-31 09:40:00|14257.2|14251.2|14254.4|14248.4|14259|14254.4|14252.1|14246.4|480
1585647900000|2020-03-31 09:45:00|14254.3|14248.3|14252.7|14246.7|14256.6|14251.6|14252.5|14246.5|342
1585648200000|2020-03-31 09:50:00|14252.8|14246.8|14254.6|14251.6|14257.4|14253|14252.8|14246.8|235
1585648500000|2020-03-31 09:55:00|14254.8|14251.8|14269|14263|14269.3|14263.3|14252.8|14246.8|406
1585648800000|2020-03-31 10:00:00|14268.8|14262.8|14258.9|14252.9|14269|14263|14258.6|14252.6|421
1585649100000|2020-03-31 10:05:00|14258.8|14252.8|14255.9|14249.9|14260.6|14254.6|14254.6|14248.6|372
1585649400000|2020-03-31 10:10:00|14255.8|14249.8|14255.6|14249.6|14256.7|14250.7|14254|14248|331
1585649700000|2020-03-31 10:15:00|14255.5|14249.5|14258.8|14252.8|14259.4|14253.4|14254.8|14248.8|411
1585650000000|2020-03-31 10:20:00|14258.9|14252.9|14258.1|14252.1|14265.9|14259.9|14257.3|14251.3|492
1585650300000|2020-03-31 10:25:00|14258|14252|14259.2|14253.2|14260.3|14255.2|14256.9|14250.9|381
1585650600000|2020-03-31 10:30:00|14257.9|14254.9|14255.9|14249.9|14259.2|14254.9|14253.8|14247.8|363
1585650900000|2020-03-31 10:35:00|14256|14250|14256.6|14250.6|14257.8|14251.8|14255.1|14249.1|441
1585651200000|2020-03-31 10:40:00|14256.5|14250.5|14255.2|14249.2|14256.9|14250.9|14254.3|14248.3|349
1585651500000|2020-03-31 10:45:00|14255.1|14249.1|14253.6|14247.6|14255.6|14249.6|14253.6|14247.6|271
1585651800000|2020-03-31 10:50:00|14253.8|14247.8|14256.8|14250.8|14257.1|14252.3|14253.5|14247.5|309
1585652100000|2020-03-31 10:55:00|14256.9|14250.9|14259.3|14253.3|14259.7|14255|14255.1|14250.1|319
1585652400000|2020-03-31 11:00:00|14259.4|14253.4|14272.4|14266.4|14272.7|14268|14259.1|14253.2|472
1585652700000|2020-03-31 11:05:00|14272.3|14266.3|14274.7|14268.7|14281.8|14275.8|14270.6|14266.1|529
1585653000000|2020-03-31 11:10:00|14274.8|14268.8|14273.4|14267.4|14275.4|14269.4|14270.8|14264.8|358
1585653300000|2020-03-31 11:15:00|14273.7|14267.7|14274.4|14268.4|14275.6|14269.6|14271.2|14265.2|449
1585653600000|2020-03-31 11:20:00|14274.6|14268.6|14275.4|14269.4|14275.7|14269.7|14271.7|14266.4|310
1585653900000|2020-03-31 11:25:00|14275.3|14269.3|14272.4|14266.4|14275.4|14270.1|14271.3|14265.7|336
1585654200000|2020-03-31 11:30:00|14272.5|14266.5|14271.7|14265.7|14273.4|14267.4|14271.1|14265.1|310
1585654500000|2020-03-31 11:35:00|14271.8|14265.8|14273.7|14267.7|14274.7|14268.7|14271|14265|349
1585654800000|2020-03-31 11:40:00|14273.6|14267.6|14273.6|14267.6|14278.2|14272.8|14273.1|14267.1|434
1585655100000|2020-03-31 11:45:00|14273.4|14267.4|14268|14262|14273.5|14268.3|14267.8|14261.8|454
1585655400000|2020-03-31 11:50:00|14268.2|14262.2|14270.2|14264.2|14271.5|14265.5|14268.2|14262.2|375
1585655700000|2020-03-31 11:55:00|14270.3|14264.3|14261.7|14255.7|14270.4|14264.4|14260.3|14254.3|516
1585656000000|2020-03-31 12:00:00|14261.4|14255.4|14268.6|14262.6|14268.7|14262.7|14261|14255|580
1585656300000|2020-03-31 12:05:00|14268.5|14262.5|14269.7|14263.7|14270.5|14264.5|14267.9|14261.9|547
1585656600000|2020-03-31 12:10:00|14269.9|14263.9|14271.9|14265.9|14272.3|14266.3|14268.1|14262.1|412
1585656900000|2020-03-31 12:15:00|14272|14266|14277.8|14271.8|14278.1|14272.1|14270.4|14265.7|561
1585657200000|2020-03-31 12:20:00|14277.6|14271.6|14274.7|14268.7|14277.8|14271.8|14273.6|14267.6|731
1585657500000|2020-03-31 12:25:00|14274.8|14268.8|14274.4|14268.4|14275.7|14269.7|14274.3|14268.3|206
1585657800000|2020-03-31 12:30:00|14274.3|14268.3|14266.3|14260.3|14274.7|14268.7|14255|14249|604
1585658100000|2020-03-31 12:35:00|14265.3|14259.3|14261.6|14255.6|14266.7|14260.7|14260.3|14254.3|589
1585658400000|2020-03-31 12:40:00|14261.8|14255.8|14256.6|14250.6|14261.8|14255.8|14255|14249|579
1585658700000|2020-03-31 12:45:00|14256.1|14250.1|14252.5|14249.5|14259.2|14253.5|14252.1|14247.5|444
1585659000000|2020-03-31 12:50:00|14252.4|14249.4|14255|14249|14256.9|14250.9|14251.8|14247.6|456
1585659300000|2020-03-31 12:55:00|14254.9|14248.9|14252.4|14246.4|14255.4|14249.4|14250.8|14246.1|294
1585659600000|2020-03-31 13:00:00|14253|14247|14255|14249|14257.8|14251.8|14253|14247|559
1585659900000|2020-03-31 13:05:00|14254.4|14248.4|14252.8|14246.8|14255.7|14249.7|14250.6|14246.3|714
1585660200000|2020-03-31 13:10:00|14252.5|14246.5|14254.7|14248.7|14257.6|14251.6|14249.9|14245.4|655
1585660500000|2020-03-31 13:15:00|14254.8|14248.8|14256.3|14250.3|14258.6|14252.6|14254.1|14248.1|444
1585660800000|2020-03-31 13:20:00|14256.4|14250.4|14256.4|14250.4|14257.1|14251.1|14252.4|14246.4|475
1585661100000|2020-03-31 13:25:00|14256.2|14250.2|14257.7|14251.7|14259|14254.1|14255.6|14249.6|610
1585661400000|2020-03-31 13:30:00|14257.8|14251.8|14253.3|14247.3|14258.4|14253.3|14253|14247|690
1585661700000|2020-03-31 13:35:00|14253.4|14247.4|14254.7|14248.7|14254.9|14250.9|14251.1|14245.7|494
1585662000000|2020-03-31 13:40:00|14254.6|14248.6|14252.6|14246.6|14254.8|14250.1|14249.5|14245.7|278
1585662300000|2020-03-31 13:45:00|14252.4|14246.4|14254.5|14248.5|14254.5|14249.7|14252.3|14246.3|610
1585662600000|2020-03-31 13:50:00|14254.4|14248.4|14254.2|14248.2|14259.4|14253.4|14252.6|14246.6|722
1585662900000|2020-03-31 13:55:00|14254.4|14248.4|14259.8|14253.8|14259.9|14253.9|14253.9|14247.9|390
1585663200000|2020-03-31 14:00:00|14259.7|14253.7|14265.2|14259.2|14266.8|14262.2|14259.5|14253.5|484
1585663500000|2020-03-31 14:05:00|14265.6|14259.6|14260.8|14254.8|14267.4|14261.4|14258.9|14253.2|673
1585663800000|2020-03-31 14:10:00|14260.5|14254.5|14250.3|14244.3|14260.8|14254.8|14248.3|14243.7|697
1585664100000|2020-03-31 14:15:00|14250.2|14244.2|14245.5|14242.5|14251.7|14245.7|14244.7|14240.3|661
1585664400000|2020-03-31 14:20:00|14247|14241|14248.4|14242.4|14250.5|14244.9|14245.8|14241|675
1585664700000|2020-03-31 14:25:00|14248.3|14242.3|14244.1|14238.1|14249.5|14245|14242|14237.6|576
1585665000000|2020-03-31 14:30:00|14244.2|14238.2|14239.8|14236.8|14244.5|14239.8|14239.2|14235|450
1585665300000|2020-03-31 14:35:00|14239.7|14236.7|14239.8|14233.8|14243.2|14239.2|14237.3|14232.7|673
1585665600000|2020-03-31 14:40:00|14239.6|14233.6|14234.9|14228.9|14241.2|14236.6|14234.5|14228.5|525
1585665900000|2020-03-31 14:45:00|14235.8|14229.8|14251.2|14245.2|14254|14248|14235.7|14229.7|826
1585666200000|2020-03-31 14:50:00|14251.5|14245.5|14252.4|14246.4|14259.5|14253.5|14250.8|14244.8|779
1585666500000|2020-03-31 14:55:00|14251.8|14245.8|14234.3|14231.3|14253.7|14247.7|14234.3|14229.2|800
1585666800000|2020-03-31 15:00:00|14234.1|14231.1|14228.6|14222.6|14237.3|14231.3|14221.8|14217.6|796
1585667100000|2020-03-31 15:05:00|14228.4|14222.4|14223.2|14217.2|14228.5|14222.5|14218.1|14213.6|712
1585667400000|2020-03-31 15:10:00|14223|14217|14227.8|14221.8|14231.2|14225.2|14220.9|14214.9|735
1585667700000|2020-03-31 15:15:00|14227.6|14221.6|14220.4|14214.4|14228.4|14222.4|14218.3|14213.9|706
1585668000000|2020-03-31 15:20:00|14220.7|14214.7|14226.2|14220.2|14229.1|14223.1|14220.5|14214.5|776
1585668300000|2020-03-31 15:25:00|14226.3|14220.3|14221.3|14215.3|14226.4|14221.2|14221.3|14215.3|738
1585668600000|2020-03-31 15:30:00|14221.8|14215.8|14222.4|14216.4|14224.9|14218.9|14221.1|14215.1|600
1585668900000|2020-03-31 15:35:00|14222.1|14216.1|14219.9|14213.9|14224.3|14218.3|14218.1|14213.4|547
1585669200000|2020-03-31 15:40:00|14220|14214|14215.2|14209.2|14220.9|14215.4|14211.4|14205.4|798
1585669500000|2020-03-31 15:45:00|14215.3|14209.3|14220.3|14214.3|14223.5|14217.5|14214.9|14208.9|636
1585669800000|2020-03-31 15:50:00|14219.9|14213.9|14218.2|14212.2|14220.5|14214.5|14212.9|14206.9|573
1585670100000|2020-03-31 15:55:00|14218.1|14212.1|14221.1|14215.1|14223.2|14217.9|14216.3|14210.3|448
1585670400000|2020-03-31 16:00:00|14221|14215|14224.5|14218.5|14224.7|14218.7|14219.6|14213.6|459
1585670700000|2020-03-31 16:05:00|14224.6|14218.6|14225.4|14219.4|14227.4|14221.4|14223.3|14217.3|478
1585671000000|2020-03-31 16:10:00|14225.5|14219.5|14227.4|14221.4|14228.6|14222.6|14225|14219|331
1585671300000|2020-03-31 16:15:00|14227.3|14221.3|14226.8|14220.8|14228.6|14222.6|14225.6|14219.6|488
1585671600000|2020-03-31 16:20:00|14226.6|14220.6|14227.4|14221.4|14229.1|14223.1|14226.3|14220.3|579
1585671900000|2020-03-31 16:25:00|14227.3|14221.3|14231.7|14225.7|14234.2|14228.2|14227.3|14221.3|329
1585672200000|2020-03-31 16:30:00|14231.8|14225.8|14236.3|14230.3|14237.5|14231.5|14231.8|14225.8|379
1585672500000|2020-03-31 16:35:00|14236.4|14230.4|14242|14236|14244.3|14238.3|14234.6|14229.1|250
1585672800000|2020-03-31 16:40:00|14241.9|14235.9|14242.8|14236.8|14243.9|14237.9|14241.7|14235.7|352
1585673100000|2020-03-31 16:45:00|14242.9|14236.9|14244.1|14238.1|14244.2|14238.2|14242.8|14236.8|291
1585673400000|2020-03-31 16:50:00|14244|14238|14243.1|14237.1|14244.2|14238.2|14242.3|14236.3|450
1585673700000|2020-03-31 16:55:00|14243.2|14237.2|14243.6|14237.6|14244.2|14238.2|14242.8|14236.8|707
1585674000000|2020-03-31 17:00:00|14243.7|14237.7|14241.8|14235.8|14244.3|14238.3|14241.3|14235.3|693
1585674300000|2020-03-31 17:05:00|14242.1|14236.1|14242.8|14236.8|14247.2|14241.2|14241.3|14235.3|621
1585674600000|2020-03-31 17:10:00|14243|14237|14245.6|14239.6|14247.3|14241.3|14242.4|14236.4|646
1585674900000|2020-03-31 17:15:00|14245.5|14239.5|14246.8|14240.8|14247.6|14241.6|14245.5|14239.5|601
1585675200000|2020-03-31 17:20:00|14246.9|14240.9|14246.8|14240.8|14247.6|14242.7|14245.3|14240.3|555
1585675500000|2020-03-31 17:25:00|14246.9|14240.9|14249.8|14243.8|14250.1|14244.1|14246.3|14240.4|543
1585675800000|2020-03-31 17:30:00|14249.9|14243.9|14250.5|14247.5|14252.2|14247.6|14249.2|14243.5|426
1585676100000|2020-03-31 17:35:00|14250.4|14247.4|14257.6|14251.6|14257.9|14251.9|14249.9|14245.3|399
1585676400000|2020-03-31 17:40:00|14257.8|14251.8|14259.5|14253.5|14260.1|14254.1|14257.3|14251.3|446
1585676700000|2020-03-31 17:45:00|14259.4|14253.4|14255.3|14249.3|14259.7|14253.7|14253.8|14248.6|205
1585677000000|2020-03-31 17:50:00|14255.2|14249.2|14251.7|14245.7|14255.5|14250.6|14250.8|14244.8|375
1585677300000|2020-03-31 17:55:00|14251.6|14245.6|14225.4|14219.4|14252|14246|14222.9|14214.7|703
1585677600000|2020-03-31 18:00:00|14225.3|14219.3|14223.8|14217.8|14226.9|14220.9|14215.9|14209.9|473
1585677900000|2020-03-31 18:05:00|14224|14218|14220|14214|14234.7|14228.7|14219.1|14213.1|557
1585678200000|2020-03-31 18:10:00|14219.7|14213.7|14221.9|14215.9|14222.8|14216.8|14215.4|14209.4|476
1585678500000|2020-03-31 18:15:00|14222|14216|14229|14223|14229.6|14223.6|14221.5|14215.5|319
1585678800000|2020-03-31 18:20:00|14228.9|14222.9|14225.6|14219.6|14230.1|14224.1|14223.7|14217.7|525
1585679100000|2020-03-31 18:25:00|14225.5|14219.5|14222.9|14216.9|14226|14220|14221.4|14215.4|532
1585679400000|2020-03-31 18:30:00|14223.1|14217.1|14226.4|14220.4|14226.8|14220.8|14222.2|14216.2|404
1585679700000|2020-03-31 18:35:00|14226.3|14220.3|14222.2|14216.2|14227.1|14221.1|14220.8|14214.8|511
1585680000000|2020-03-31 18:40:00|14222.1|14216.1|14220.4|14214.4|14223.4|14217.4|14220|14213.8|341
1585680300000|2020-03-31 18:45:00|14220.5|14214.5|14224.4|14218.4|14226|14220|14220.5|14214.5|417
1585680600000|2020-03-31 18:50:00|14224.3|14218.3|14223.1|14217.1|14225.4|14219.4|14221.5|14215.5|286
1585680900000|2020-03-31 18:55:00|14223|14217|14217.7|14211.7|14224|14218|14217.6|14211.6|389
1585681200000|2020-03-31 19:00:00|14217.8|14211.8|14219|14213|14219.8|14213.8|14213.1|14207.1|521
1585681500000|2020-03-31 19:05:00|14219.2|14213.2|14217.7|14211.7|14221.4|14215.4|14217.6|14211.6|232
1585681800000|2020-03-31 19:10:00|14216.5|14210.5|14216.9|14210.9|14218|14212|14214.8|14208.8|366
1585682100000|2020-03-31 19:15:00|14216.7|14210.7|14219.2|14213.2|14219.9|14213.9|14215.9|14209.9|321
1585682400000|2020-03-31 19:20:00|14219.6|14213.6|14231.9|14225.9|14232.3|14226.3|14219|14213|398
1585682700000|2020-03-31 19:25:00|14231.8|14225.8|14234.4|14228.4|14235.1|14229.1|14229.4|14223.4|265
1585683000000|2020-03-31 19:30:00|14234.7|14228.7|14229|14223|14238.3|14232.1|14227.7|14221.6|951
1585683300000|2020-03-31 19:35:00|14228.8|14222.8|14228|14222|14229.7|14223.7|14227.7|14221.7|636
1585683600000|2020-03-31 19:40:00|14228.1|14222.1|14227.3|14221.3|14228.4|14222.4|14226.7|14220.7|472
1585683900000|2020-03-31 19:45:00|14227.5|14221.5|14217.4|14211.4|14228.2|14222.2|14217.1|14210.6|1055
1585684200000|2020-03-31 19:50:00|14217.8|14211.8|14219.9|14213.9|14222.2|14216.2|14216.6|14210.1|973
1585684500000|2020-03-31 19:55:00|14219.3|14213.3|14216|14210|14220.5|14214.5|14212.9|14206.9|753
1585684800000|2020-03-31 20:00:00|14215.9|14209.9|14214.6|14208.6|14216.7|14210.6|14212.7|14206.7|319
1585685100000|2020-03-31 20:05:00|14214.7|14208.7|14215.8|14209.8|14216.2|14210.2|14214|14208|215
1585685400000|2020-03-31 20:10:00|14215.7|14209.7|14214.3|14208.3|14216.3|14210.8|14213.8|14208.1|228
1585685700000|2020-03-31 20:15:00|14214.5|14208.5|14215.2|14209.2|14215.9|14209.9|14214.2|14208.2|264
1585686000000|2020-03-31 20:20:00|14214.5|14208.5|14215.2|14209.2|14216.9|14210.9|14214.5|14208.5|184
1585686300000|2020-03-31 20:25:00|14215.5|14209.5|14216.8|14210.8|14217.4|14211.1|14215.2|14209.2|183
1585686600000|2020-03-31 20:30:00|14217.2|14211.2|14214.7|14208.7|14218.2|14211.6|14213.3|14207.3|325
1585686900000|2020-03-31 20:35:00|14214.6|14208.6|14217|14211|14218.9|14212.5|14213.3|14207.9|293
1585687200000|2020-03-31 20:40:00|14216.7|14210.7|14216.2|14210.2|14218.3|14212|14214.7|14208.7|160
1585687500000|2020-03-31 20:45:00|14221.6|14210.9|14221.7|14211.6|14227.8|14216.8|14219.6|14209|290
1585687800000|2020-03-31 20:50:00|14221.1|14211.3|14220.7|14211.6|14222.6|14213.3|14216.9|14209.3|532
1585688100000|2020-03-31 20:55:00|14221.8|14211|14223|14214.3|14227.8|14216.8|14219.6|14209.7|266
1585688400000|2020-03-31 21:00:00|14223.8|14213.8|14222.2|14211.2|14224.2|14215.3|14222.2|14211.2|20
1585688700000|2020-03-31 21:05:00|14225.3|14214.3|14224|14213|14226.8|14216|14220.3|14209.3|126
1585689000000|2020-03-31 21:10:00|14223.9|14212.9|14222.9|14211.9|14227.2|14216.2|14222|14211|155
1585689300000|2020-03-31 21:15:00|14221.6|14210.6|14221.3|14210.3|14224.9|14213.9|14216.1|14205.1|106
1585689600000|2020-03-31 21:20:00|14221.6|14210.6|14223|14212|14224.7|14213.7|14219.2|14208.2|100
1585689900000|2020-03-31 21:25:00|14223.4|14212.4|14223.2|14212.2|14224.8|14215.7|14220.4|14209.4|111
1585690200000|2020-03-31 21:30:00|14223.7|14212.7|14223.2|14212.2|14224.6|14213.6|14220.4|14209.4|100
1585690500000|2020-03-31 21:35:00|14223.1|14212.1|14220|14209|14224.9|14213.9|14218.8|14208.4|110
1585690800000|2020-03-31 21:40:00|14220.2|14209.2|14223.1|14212.1|14223.8|14212.8|14213.2|14203.8|281
1585691100000|2020-03-31 21:45:00|14221.9|14210.9|14222.2|14211.2|14224.4|14213.9|14217.6|14206.6|164
1585691400000|2020-03-31 21:50:00|14220.2|14209.2|14223.4|14212.4|14224.2|14213.6|14218.9|14207.9|137
1585691700000|2020-03-31 21:55:00|14220.1|14213.6|14222.8|14211.8|14224.4|14213.6|14218.1|14207.1|153
1585692000000|2020-03-31 22:00:00|14222.2|14211.2|14222|14211|14224|14213|14219.4|14208.4|512
1585692300000|2020-03-31 22:05:00|14221.8|14210.8|14219|14208|14223.1|14212.1|14217.3|14207.1|201
1585692600000|2020-03-31 22:10:00|14219.3|14208.3|14221|14210|14222.5|14211.5|14218.1|14207.6|145
1585692900000|2020-03-31 22:15:00|14221.5|14210.5|14216.5|14207.6|14222.9|14211.9|14214|14203.6|127
1585693200000|2020-03-31 22:20:00|14216.4|14207.7|14218|14207|14219.2|14209.1|14214.3|14205.5|145
1585693500000|2020-03-31 22:25:00|14217.9|14206.9|14217.4|14206.6|14218.9|14209.1|14214.1|14205.8|107
1585693800000|2020-03-31 22:30:00|14216.4|14206.7|14220.2|14213.1|14223.7|14213.7|14215.2|14206.7|415
1585694100000|2020-03-31 22:35:00|14220.1|14213.3|14232.9|14221.9|14233.8|14222.8|14219|14209.7|439
1585694400000|2020-03-31 22:40:00|14232.3|14221.3|14228.7|14221.5|14234.1|14223.1|14226.6|14218.3|336
1585694700000|2020-03-31 22:45:00|14227.8|14220.6|14228.7|14218.1|14231.8|14222|14223.3|14214.5|787
1585695000000|2020-03-31 22:50:00|14229.2|14218.2|14231.9|14220.9|14232.9|14221.9|14227.3|14217.5|554
1585695300000|2020-03-31 22:55:00|14231.7|14220.7|14229|14222|14232.6|14223|14226.6|14217.7|342
1585695600000|2020-03-31 23:00:00|14228.2|14222.2|14227.8|14221.8|14231.7|14224|14227.3|14219.5|480
1585695900000|2020-03-31 23:05:00|14227.7|14221.7|14228.6|14221.2|14230.3|14224.3|14224.9|14218.9|377
1585696200000|2020-03-31 23:10:00|14229.1|14221.1|14228.5|14220.5|14229.9|14222.8|14227|14219.9|346
1585696500000|2020-03-31 23:15:00|14228.7|14220.1|14225.9|14217.9|14228.7|14221.4|14221.7|14215.6|425
1585696800000|2020-03-31 23:20:00|14225.7|14218.3|14225.2|14218.6|14227.5|14221.5|14223.6|14216.7|230
1585697100000|2020-03-31 23:25:00|14225.3|14218.4|14219.5|14212.5|14227.2|14220.9|14218.6|14212.3|309
1585697400000|2020-03-31 23:30:00|14219.8|14213.1|14217.6|14211.6|14222.6|14215.9|14217.6|14211.6|261
1585697700000|2020-03-31 23:35:00|14218|14212|14215.1|14209.1|14218.7|14212.7|14214.7|14208.7|226
1585698000000|2020-03-31 23:40:00|14215|14209|14216.4|14210.4|14216.7|14210.7|14213.3|14207.3|182
1585698300000|2020-03-31 23:45:00|14216.5|14210.5|14213.5|14207.5|14217.5|14211.5|14213.5|14207.5|191
1585698600000|2020-03-31 23:50:00|14213.7|14207.7|14219.3|14213.3|14219.7|14213.7|14212.2|14206.2|327
1585698900000|2020-03-31 23:55:00|14219.4|14213.4|14221.1|14215.1|14223.1|14217.1|14216.9|14210.9|398
1585699200000|2020-04-01 00:00:00|14220.9|14214.9|14221.4|14215.4|14221.9|14215.9|14218.1|14212.1|448
1585699500000|2020-04-01 00:05:00|14221.5|14215.5|14227.3|14221.3|14227.9|14221.9|14219.5|14213.5|657
1585699800000|2020-04-01 00:10:00|14227.5|14221.5|14224.1|14218.1|14231.5|14225.5|14223.3|14217.3|388
1585700100000|2020-04-01 00:15:00|14223.6|14217.6|14227.8|14221.8|14228.4|14222.4|14222.3|14216.3|358
1585700400000|2020-04-01 00:20:00|14227.7|14221.7|14224.4|14218.4|14228.2|14223.2|14222.4|14216.4|269
1585700700000|2020-04-01 00:25:00|14224.5|14218.5|14223.8|14217.8|14225.1|14219.1|14223.4|14217.4|127
1585701000000|2020-04-01 00:30:00|14223.9|14217.9|14227.3|14221.3|14228.6|14222.6|14223.3|14217.3|248
1585701300000|2020-04-01 00:35:00|14227.2|14221.2|14225.1|14219.1|14230|14224|14224.4|14218.4|349
1585701600000|2020-04-01 00:40:00|14225|14219|14225.7|14219.7|14226.3|14220.3|14224.3|14218.3|351
1585701900000|2020-04-01 00:45:00|14226|14220|14217|14211|14226.3|14220.3|14216.7|14210.7|349
1585702200000|2020-04-01 00:50:00|14216.9|14210.9|14215.8|14209.8|14217.6|14211.6|14211.5|14207.2|424
1585702500000|2020-04-01 00:55:00|14215.7|14209.7|14215.1|14209.1|14217.7|14211.7|14212.2|14206.8|402
1585702800000|2020-04-01 01:00:00|14215.2|14209.2|14221.8|14215.8|14221.8|14215.8|14214.6|14208.8|291
1585703100000|2020-04-01 01:05:00|14221.6|14215.6|14217|14211|14221.8|14215.8|14216.8|14210.8|298
1585703400000|2020-04-01 01:10:00|14217.1|14211.1|14217.6|14211.6|14218.7|14212.7|14216.8|14210.8|239
1585703700000|2020-04-01 01:15:00|14218.2|14212.2|14221.9|14215.9|14225.5|14219.5|14217.2|14211.2|307
1585704000000|2020-04-01 01:20:00|14222|14216|14226.2|14220.2|14228.3|14222.3|14222|14216|414
1585704300000|2020-04-01 01:25:00|14226.6|14220.6|14227.8|14221.8|14230|14224|14224.5|14218.5|400
1585704600000|2020-04-01 01:30:00|14227.2|14221.2|14228.8|14222.8|14230.9|14224.9|14226.8|14220.8|449
1585704900000|2020-04-01 01:35:00|14228.9|14222.9|14229.5|14223.5|14229.5|14223.5|14228.3|14222.3|234
1585705200000|2020-04-01 01:40:00|14229.6|14223.6|14235.7|14229.7|14237.8|14231.8|14229|14223|450
1585705500000|2020-04-01 01:45:00|14235.6|14229.6|14232.2|14226.2|14236.1|14230.1|14229.9|14223.9|403
1585705800000|2020-04-01 01:50:00|14232.1|14226.1|14233.3|14227.3|14234|14228|14230.2|14224.2|362
1585706100000|2020-04-01 01:55:00|14233.4|14227.4|14231.8|14225.8|14234.1|14228.1|14229.9|14225.4|231
1585706400000|2020-04-01 02:00:00|14232|14226|14241|14235|14241.8|14235.8|14231.3|14225.3|339
1585706700000|2020-04-01 02:05:00|14241.1|14235.1|14239.8|14233.8|14242.1|14236.1|14239.4|14233.4|280
1585707000000|2020-04-01 02:10:00|14239.7|14233.7|14238.2|14232.2|14241.6|14236.8|14236.9|14230.9|267
1585707300000|2020-04-01 02:15:00|14238.1|14232.1|14237.5|14231.5|14238.9|14232.9|14236.8|14230.8|211
1585707600000|2020-04-01 02:20:00|14237.4|14231.4|14233.1|14227.1|14237.9|14231.5|14231.5|14225.5|352
1585707900000|2020-04-01 02:25:00|14233.3|14227.3|14239.3|14233.3|14239.4|14233.4|14232.6|14226.6|401
1585708200000|2020-04-01 02:30:00|14239.4|14233.4|14240|14234|14240.3|14234.3|14235.5|14229.8|265
1585708500000|2020-04-01 02:35:00|14239.9|14233.9|14239|14233|14240.1|14234.1|14237.1|14231.1|299
1585708800000|2020-04-01 02:40:00|14239.3|14233.3|14238.3|14232.3|14242.9|14237.8|14236.9|14230.9|389
1585709100000|2020-04-01 02:45:00|14238.5|14232.5|14237.3|14231.3|14241.9|14235.9|14236.7|14230.7|388
1585709400000|2020-04-01 02:50:00|14237.4|14231.4|14242.1|14236.1|14242.5|14236.5|14237.4|14231.4|325
1585709700000|2020-04-01 02:55:00|14242.2|14236.2|14240|14234|14242.2|14236.2|14239.1|14233.1|330
1585710000000|2020-04-01 03:00:00|14241.1|14235.1|14242.5|14236.5|14246.2|14240.2|14239.6|14233.6|451
1585710300000|2020-04-01 03:05:00|14242.4|14236.4|14244.5|14238.5|14245|14239.9|14240.2|14234.2|315
1585710600000|2020-04-01 03:10:00|14244.3|14238.3|14240|14234|14245.5|14240.4|14239.9|14233.9|297
1585710900000|2020-04-01 03:15:00|14240.1|14234.1|14248.3|14242.3|14252|14246|14239.6|14233.6|308
1585711200000|2020-04-01 03:20:00|14248.1|14242.1|14247.5|14241.5|14254.2|14248.2|14247.1|14241.1|346
1585711500000|2020-04-01 03:25:00|14247.6|14241.6|14247|14241|14247.6|14241.9|14244.9|14238.9|246
1585711800000|2020-04-01 03:30:00|14246.9|14240.9|14242.9|14236.9|14247.1|14241.8|14241.8|14236.8|310
1585712100000|2020-04-01 03:35:00|14243|14237|14246.1|14240.1|14247.2|14241.2|14240.5|14235.7|259
1585712400000|2020-04-01 03:40:00|14246.2|14240.2|14245.2|14239.2|14247.1|14242.5|14242.1|14236.6|314
1585712700000|2020-04-01 03:45:00|14245.1|14239.1|14241.4|14235.4|14246|14240|14241.1|14235.4|289
1585713000000|2020-04-01 03:50:00|14241.5|14235.5|14242.7|14236.7|14243.6|14237.6|14236.9|14232.2|312
1585713300000|2020-04-01 03:55:00|14242.4|14236.4|14244.9|14238.9|14250.3|14244.3|14242.2|14236.3|373
1585713600000|2020-04-01 04:00:00|14245|14239|14254.6|14248.6|14254.8|14248.8|14243.9|14237.9|421
1585713900000|2020-04-01 04:05:00|14255|14249|14249.7|14243.7|14255.6|14249.6|14248.6|14242.6|453
1585714200000|2020-04-01 04:10:00|14250|14244|14247|14241|14251.9|14245.9|14245.7|14239.7|269
1585714500000|2020-04-01 04:15:00|14246.9|14240.9|14249|14243|14249.9|14243.9|14245.6|14239.9|288
1585714800000|2020-04-01 04:20:00|14248.8|14242.8|14248.1|14242.1|14250.5|14245.9|14244.4|14239.6|217
1585715100000|2020-04-01 04:25:00|14248|14242|14244.4|14241.4|14248.6|14242.6|14244.3|14239.9|209
1585715400000|2020-04-01 04:30:00|14244.6|14241.6|14248.2|14242.2|14249.4|14245|14242.9|14238.6|221
1585715700000|2020-04-01 04:35:00|14248.3|14242.3|14248.7|14242.7|14248.7|14242.7|14247.3|14241.3|224
1585716000000|2020-04-01 04:40:00|14248.5|14242.5|14248.8|14242.8|14249.5|14245.3|14246.6|14241.8|203
1585716300000|2020-04-01 04:45:00|14249|14243|14255.1|14249.1|14255.7|14249.7|14247.5|14241.9|218
1585716600000|2020-04-01 04:50:00|14255.2|14249.2|14253.7|14247.7|14255.5|14249.5|14252.4|14246.4|147
1585716900000|2020-04-01 04:55:00|14253.8|14247.8|14254.2|14251.2|14257|14252.4|14251|14246.3|266
1585717200000|2020-04-01 05:00:00|14254.3|14251.3|14255.4|14249.4|14256.3|14251.7|14250.3|14245.9|284
1585717500000|2020-04-01 05:05:00|14255.5|14249.5|14256.1|14253.1|14257.5|14253.2|14253.6|14247.6|294
1585717800000|2020-04-01 05:10:00|14256|14253|14262.3|14256.3|14265|14259|14255.7|14250.9|220
1585718100000|2020-04-01 05:15:00|14262.1|14256.1|14259.9|14253.9|14265|14259|14259.4|14253.4|404
1585718400000|2020-04-01 05:20:00|14260|14254|14255.2|14249.2|14262.8|14256.1|14255.1|14249.1|398
1585718700000|2020-04-01 05:25:00|14255.1|14249.1|14259.4|14253.4|14261.3|14255.7|14255.1|14249.1|370
1585719000000|2020-04-01 05:30:00|14259.3|14253.3|14260.5|14254.5|14261.2|14256.5|14256.1|14251.3|445
1585719300000|2020-04-01 05:35:00|14260.4|14254.4|14262.5|14256.5|14263.3|14257.3|14255.8|14251.4|514
1585719600000|2020-04-01 05:40:00|14262.4|14256.4|14264.5|14258.5|14264.6|14261.1|14258.8|14253.8|450
1585719900000|2020-04-01 05:45:00|14264.6|14258.6|14276.3|14270.3|14276.3|14270.3|14263.4|14258.4|463
1585720200000|2020-04-01 05:50:00|14276.2|14270.2|14270.3|14264.3|14276.9|14270.9|14267.9|14262.8|577
1585720500000|2020-04-01 05:55:00|14270.2|14264.2|14274.2|14268.2|14279.8|14273.8|14267.8|14263.6|471
1585720800000|2020-04-01 06:00:00|14274.3|14268.3|14280.7|14274.7|14283.5|14277.5|14273.6|14267.6|486
1585721100000|2020-04-01 06:05:00|14280.6|14274.6|14287.4|14281.4|14290.8|14284.8|14279.3|14273.3|554
1585721400000|2020-04-01 06:10:00|14287.3|14281.3|14295.1|14289.1|14296|14290|14285|14279|485
1585721700000|2020-04-01 06:15:00|14295.2|14289.2|14309.6|14303.6|14310.5|14304.5|14292.1|14286.1|565
1585722000000|2020-04-01 06:20:00|14310.1|14304.1|14306|14300|14317.7|14311.7|14300.6|14293.4|771
1585722300000|2020-04-01 06:25:00|14306.1|14300.1|14303.2|14297.2|14309.2|14303.2|14298.7|14292.7|742
1585722600000|2020-04-01 06:30:00|14303.3|14297.3|14313.9|14307.9|14316.4|14308.1|14303.1|14297.1|620
1585722900000|2020-04-01 06:35:00|14314.3|14308.3|14322|14316|14322.6|14316.4|14307.2|14301.2|633
1585723200000|2020-04-01 06:40:00|14321.8|14315.8|14323.4|14317.4|14332.6|14326.4|14317.9|14311.9|708
1585723500000|2020-04-01 06:45:00|14323.5|14317.2|14317.1|14311.1|14325.6|14319.6|14316.7|14310.7|528
1585723800000|2020-04-01 06:50:00|14317|14311|14322.2|14316.2|14323.6|14317.6|14314.1|14308.5|579
1585724100000|2020-04-01 06:55:00|14322.1|14316.1|14322.1|14316.1|14324.5|14318.5|14319.2|14313.2|557
1585724400000|2020-04-01 07:00:00|14321.9|14315.9|14315.3|14309.3|14322.4|14316.4|14314.2|14308.2|630
1585724700000|2020-04-01 07:05:00|14315.7|14309.7|14317.3|14311.3|14319.9|14313.9|14315.4|14309.4|577
1585725000000|2020-04-01 07:10:00|14317.4|14311.4|14313.1|14307.1|14317.9|14311.9|14310.5|14304.5|418
1585725300000|2020-04-01 07:15:00|14312.9|14306.9|14315.1|14309.1|14317.6|14311.6|14310.9|14304.9|511
1585725600000|2020-04-01 07:20:00|14315.2|14309.2|14322.5|14316.5|14322.5|14316.5|14314.4|14308.4|453
1585725900000|2020-04-01 07:25:00|14322.6|14316.6|14316.3|14310.3|14323|14317|14315.6|14309.6|513
1585726200000|2020-04-01 07:30:00|14316.2|14310.2|14321.2|14315.2|14321.7|14315.7|14313.9|14307.9|446
1585726500000|2020-04-01 07:35:00|14321.3|14315.3|14326.6|14320.6|14327|14322|14319.5|14313.5|538
1585726800000|2020-04-01 07:40:00|14326.4|14320.4|14328.9|14322.9|14330.6|14324.6|14326.2|14320.2|255
1585727100000|2020-04-01 07:45:00|14328.8|14322.8|14338.1|14332.1|14341.2|14334.6|14326.2|14320.2|612
1585727400000|2020-04-01 07:50:00|14338|14332|14342.6|14336.6|14346.9|14340.9|14333.9|14327.9|645
1585727700000|2020-04-01 07:55:00|14341.8|14335.8|14346.3|14340.3|14347.9|14341.9|14340.3|14334.3|518
1585728000000|2020-04-01 08:00:00|14346|14340|14343.2|14337.2|14350.7|14344.7|14340.5|14334.5|517
1585728300000|2020-04-01 08:05:00|14343.1|14337.1|14344.9|14338.9|14346.7|14340.7|14343|14337|449
1585728600000|2020-04-01 08:10:00|14344.5|14338.5|14347.8|14341.8|14350.2|14344.2|14337.7|14331.7|528
1585728900000|2020-04-01 08:15:00|14348|14342|14350.2|14344.2|14350.6|14344.6|14345.1|14339.1|358
1585729200000|2020-04-01 08:20:00|14350.3|14344.3|14357.5|14351.5|14357.7|14351.7|14349.8|14343.8|369
1585729500000|2020-04-01 08:25:00|14357.7|14351.7|14356.7|14350.7|14358.1|14353.6|14354.8|14348.8|263
1585729800000|2020-04-01 08:30:00|14355.8|14349.8|14354.9|14348.9|14357.7|14353.1|14353.9|14347.9|521
1585730100000|2020-04-01 08:35:00|14354.7|14348.7|14342.5|14336.5|14355.5|14349.5|14338.8|14332.8|642
1585730400000|2020-04-01 08:40:00|14342.4|14336.4|14342.2|14339.2|14344|14339.4|14337.1|14331.1|406
1585730700000|2020-04-01 08:45:00|14342.3|14339.3|14349.6|14343.6|14351.4|14345.4|14342.3|14338.5|498
1585731000000|2020-04-01 08:50:00|14349.7|14343.7|14346.1|14340.1|14352.2|14346.2|14342.5|14336.5|403
1585731300000|2020-04-01 08:55:00|14346.2|14340.2|14337.3|14331.3|14346.4|14340.4|14337.1|14331.1|288
1585731600000|2020-04-01 09:00:00|14337.4|14331.4|14330.1|14324.1|14337.5|14331.5|14328.9|14322.9|412
1585731900000|2020-04-01 09:05:00|14330|14324|14332|14326|14332.5|14326.5|14327.2|14321.2|599
1585732200000|2020-04-01 09:10:00|14332.1|14326.1|14333.9|14327.9|14335.1|14329.1|14328.6|14322.6|518
1585732500000|2020-04-01 09:15:00|14334.2|14328.2|14342|14336|14342.6|14336.6|14333.7|14327.7|540
1585732800000|2020-04-01 09:20:00|14341.8|14335.8|14341.1|14335.1|14342.7|14336.7|14339.5|14333.5|545
1585733100000|2020-04-01 09:25:00|14341.2|14335.2|14336.6|14330.6|14343.6|14339.1|14335.3|14330.5|489
1585733400000|2020-04-01 09:30:00|14336.9|14330.9|14334.1|14328.1|14337.5|14333|14330.7|14325.9|599
1585733700000|2020-04-01 09:35:00|14334.2|14328.2|14330.3|14324.3|14335.2|14329.2|14330|14324|459
1585734000000|2020-04-01 09:40:00|14330.5|14324.5|14342.4|14336.4|14342.5|14337.9|14329.8|14323.8|449
1585734300000|2020-04-01 09:45:00|14342.3|14336.3|14337.1|14331.1|14342.4|14337.6|14332.9|14326.9|457
1585734600000|2020-04-01 09:50:00|14337.2|14331.2|14332.1|14326.1|14337.3|14331.3|14331.3|14325.2|552
1585734900000|2020-04-01 09:55:00|14331.5|14325.5|14337.7|14331.7|14338.2|14332.2|14328|14322|546
1585735200000|2020-04-01 10:00:00|14337.8|14331.8|14341.6|14335.6|14341.8|14335.8|14337.4|14331.4|197
1585735500000|2020-04-01 10:05:00|14341.5|14335.5|14347.3|14340.9|14347.4|14341.2|14340.7|14334.7|200
1585735800000|2020-04-01 10:10:00|14347.2|14340.7|14343.7|14337.7|14349.6|14343.6|14342.9|14336.9|403
1585736100000|2020-04-01 10:15:00|14344|14338|14334.9|14328.9|14344|14338|14331|14325|479
1585736400000|2020-04-01 10:20:00|14335|14329|14333.4|14327.4|14335.1|14329.1|14331.7|14325.7|324
1585736700000|2020-04-01 10:25:00|14333.5|14327.5|14333|14327|14334.5|14328.5|14332.4|14326.4|338
1585737000000|2020-04-01 10:30:00|14332.9|14326.9|14328.1|14322.1|14333|14327|14327.6|14321.5|219
1585737300000|2020-04-01 10:35:00|14328|14322|14328.2|14322.2|14328.5|14322.3|14327.3|14321.3|163
1585737600000|2020-04-01 10:40:00|14328.4|14322.4|14327.4|14321.4|14329|14323|14327.2|14321.2|211
1585737900000|2020-04-01 10:45:00|14327.3|14321.3|14328.3|14322.3|14329.4|14323.4|14326.9|14320.9|161
1585738200000|2020-04-01 10:50:00|14328.4|14322.4|14328.3|14322.3|14328.8|14322.8|14327.6|14321.6|229
1585738500000|2020-04-01 10:55:00|14328.9|14322.9|14329.3|14323.3|14329.7|14323.7|14327.8|14321.8|196
1585738800000|2020-04-01 11:00:00|14329.4|14323.4|14341.1|14335.1|14341.2|14335.2|14328.9|14322.9|353
1585739100000|2020-04-01 11:05:00|14340.9|14334.9|14341.8|14335.8|14342.2|14336.2|14340.1|14334.1|316
1585739400000|2020-04-01 11:10:00|14341.9|14335.9|14341.6|14335.6|14342.1|14336.1|14341.3|14335.3|226
1585739700000|2020-04-01 11:15:00|14341.8|14335.8|14340.9|14334.9|14342.1|14336.1|14340.2|14334.2|259
1585740000000|2020-04-01 11:20:00|14341|14335|14341.4|14335.4|14342.3|14337.9|14340.7|14334.7|209
1585740300000|2020-04-01 11:25:00|14341.3|14335.3|14341.2|14335.2|14342|14336.9|14339.9|14335|202
1585740600000|2020-04-01 11:30:00|14341.3|14335.3|14341.1|14335.1|14342|14336|14338.5|14333.9|201
1585740900000|2020-04-01 11:35:00|14341.2|14335.2|14341|14335|14341.7|14335.7|14340.7|14334.7|173
1585741200000|2020-04-01 11:40:00|14341.1|14335.1|14341.3|14335.3|14342|14336|14341|14335|214
1585741500000|2020-04-01 11:45:00|14341.5|14335.5|14342|14336|14342.3|14336.3|14341.1|14335.1|212
1585741800000|2020-04-01 11:50:00|14342.1|14336.1|14342|14336|14343.2|14338.5|14341.1|14335.5|219
1585742100000|2020-04-01 11:55:00|14342.2|14336.2|14347.5|14341.5|14348.1|14342.1|14341.8|14335.8|355
1585742400000|2020-04-01 12:00:00|14347.4|14341.4|14352.8|14346.8|14354.1|14348.1|14346.3|14340.3|500
1585742700000|2020-04-01 12:05:00|14352.7|14346.7|14345.3|14339.3|14355.6|14349.7|14342.9|14336.9|621
1585743000000|2020-04-01 12:10:00|14345.4|14339.4|14353.7|14342.7|14355.3|14346.9|14344.8|14338.7|281
1585743300000|2020-04-01 12:15:00|14353.6|14342.6|14349.7|14343.7|14353.6|14347.5|14348.6|14341.5|635
1585743600000|2020-04-01 12:20:00|14349.8|14343.8|14352.4|14346.4|14354.8|14348.8|14349|14343|706
1585743900000|2020-04-01 12:25:00|14352.6|14346.6|14353.7|14347.7|14353.8|14347.8|14352.3|14346.3|501
1585744200000|2020-04-01 12:30:00|14353.8|14347.8|14354.2|14348.2|14356|14350|14352.7|14346.7|565
1585744500000|2020-04-01 12:35:00|14353.8|14347.8|14354|14348|14355.2|14349.2|14353.2|14347.2|655
1585744800000|2020-04-01 12:40:00|14354.1|14348.1|14353.3|14347.3|14354.8|14348.8|14352.6|14346.6|476
1585745100000|2020-04-01 12:45:00|14353.5|14347.5|14353.9|14347.9|14354.6|14348.6|14353|14347|569
1585745400000|2020-04-01 12:50:00|14354.1|14348.1|14354.1|14348.1|14354.5|14348.5|14352.4|14346.4|530
1585745700000|2020-04-01 12:55:00|14354.3|14348.3|14356.3|14350.3|14356.6|14350.8|14353.7|14348.2|563
1585746000000|2020-04-01 13:00:00|14356.2|14350.2|14356.3|14350.3|14357|14352.4|14353.4|14349.1|601
1585746300000|2020-04-01 13:05:00|14356.2|14350.2|14355.9|14349.9|14356.6|14350.6|14355.8|14349.8|171
1585746600000|2020-04-01 13:10:00|14356.1|14350.1|14355.8|14349.8|14356.3|14351.8|14354.4|14349.4|131
1585746900000|2020-04-01 13:15:00|14355.7|14349.7|14352.1|14346.1|14355.7|14349.7|14350.6|14344.6|577
1585747200000|2020-04-01 13:20:00|14352.2|14346.2|14352.5|14346.5|14354.3|14348.3|14351.5|14345.5|529
1585747500000|2020-04-01 13:25:00|14352.6|14346.6|14351.7|14345.7|14353.7|14347.7|14351.2|14345.2|606
1585747800000|2020-04-01 13:30:00|14351.6|14345.6|14351.2|14345.2|14352.8|14346.8|14349.8|14343.8|676
1585748100000|2020-04-01 13:35:00|14351.1|14345.1|14355.2|14349.2|14355.6|14349.6|14349.6|14343.6|605
1585748400000|2020-04-01 13:40:00|14355.1|14349.1|14348.5|14342.5|14355.2|14349.2|14348.2|14342.2|301
1585748700000|2020-04-01 13:45:00|14349|14343|14349|14343|14349.3|14343.3|14348|14342|362
1585749000000|2020-04-01 13:50:00|14349.2|14343.2|14350.6|14344.6|14351.1|14345.1|14348.4|14342.4|759
1585749300000|2020-04-01 13:55:00|14350.5|14344.5|14350.5|14344.4|14352.5|14346.5|14350|14343.6|369
1585749600000|2020-04-01 14:00:00|14350.6|14344.2|14350.9|14344.9|14351.7|14345.7|14349.6|14343.6|472
1585749900000|2020-04-01 14:05:00|14351|14345|14348.5|14342.5|14354|14349.2|14348|14342|610
1585750200000|2020-04-01 14:10:00|14348.2|14342.2|14346.5|14340.5|14349.1|14343.2|14345.3|14340.2|298
1585750500000|2020-04-01 14:15:00|14347.3|14341.3|14348.7|14342.7|14348.8|14342.8|14344.8|14340.6|564
1585750800000|2020-04-01 14:20:00|14348.8|14342.8|14351.9|14345.9|14352|14346|14345.5|14339.9|628
1585751100000|2020-04-01 14:25:00|14351.8|14345.8|14341.1|14335.1|14351.9|14346.2|14340.8|14334.8|591
1585751400000|2020-04-01 14:30:00|14340.9|14334.9|14340|14334|14342|14336|14337.4|14331.4|532
1585751700000|2020-04-01 14:35:00|14340.1|14334.1|14343.1|14337.1|14344.4|14338.4|14338.4|14332.4|647
1585752000000|2020-04-01 14:40:00|14343.2|14337.2|14345.1|14339.1|14346.6|14340.6|14342.7|14336.7|552
1585752300000|2020-04-01 14:45:00|14345|14339|14333.9|14327.9|14346|14340|14325.8|14319.8|666
1585752600000|2020-04-01 14:50:00|14333.3|14327.2|14337.3|14331.3|14342.5|14336.5|14331.8|14325.8|919
1585752900000|2020-04-01 14:55:00|14337.5|14331.5|14338.3|14332.3|14340.6|14334.6|14333.3|14327.3|653
1585753200000|2020-04-01 15:00:00|14337.1|14334.1|14343.6|14337.6|14344.7|14338.7|14335.1|14329.1|647
1585753500000|2020-04-01 15:05:00|14343.5|14337.5|14339.2|14333.2|14343.7|14337.7|14336.8|14330.8|498
1585753800000|2020-04-01 15:10:00|14339.1|14333.1|14343|14337|14344.9|14338.9|14339|14333|496
1585754100000|2020-04-01 15:15:00|14343.2|14337.2|14343.6|14337.6|14344.5|14340|14341.2|14335.2|346
1585754400000|2020-04-01 15:20:00|14343.7|14337.7|14343.8|14337.8|14344.3|14339.7|14342.2|14336.2|353
1585754700000|2020-04-01 15:25:00|14343.7|14337.7|14343.6|14337.6|14344.4|14339.8|14342.7|14337.2|360
1585755000000|2020-04-01 15:30:00|14343.9|14337.9|14345.7|14339.7|14347.5|14341.8|14343.7|14337.7|500
1585755300000|2020-04-01 15:35:00|14345.6|14339.6|14346.4|14340.4|14347.1|14342.5|14344.5|14338.9|318
1585755600000|2020-04-01 15:40:00|14346.8|14340.8|14346.8|14340.8|14347.1|14342.6|14344.6|14340.1|164
1585755900000|2020-04-01 15:45:00|14346.6|14340.6|14350|14344|14350.5|14344.5|14345|14340.5|274
1585756200000|2020-04-01 15:50:00|14350.1|14344.1|14351.6|14345.6|14352.1|14346.1|14348.6|14343.8|389
1585756500000|2020-04-01 15:55:00|14351.5|14345.5|14350.7|14344.7|14351.9|14345.9|14350.5|14344.5|375
1585756800000|2020-04-01 16:00:00|14350.8|14344.8|14351.3|14345.3|14351.6|14345.6|14349.9|14343.9|385
1585757100000|2020-04-01 16:05:00|14351.4|14345.4|14351.2|14345.2|14352.2|14346.2|14350.5|14344.5|289
1585757400000|2020-04-01 16:10:00|14351|14345|14353|14347|14354.2|14348.2|14351|14345|316
1585757700000|2020-04-01 16:15:00|14353.1|14347.1|14356.8|14350.8|14357.1|14351.1|14352.8|14346.8|277
1585758000000|2020-04-01 16:20:00|14356.7|14350.7|14356.5|14353.5|14358.2|14353.7|14356|14350.5|229
1585758300000|2020-04-01 16:25:00|14356.4|14353.4|14358.4|14352.4|14359.5|14355.1|14356|14351.1|278
1585758600000|2020-04-01 16:30:00|14358.5|14352.5|14358.9|14352.9|14359|14354.5|14355.7|14351|445
1585758900000|2020-04-01 16:35:00|14359|14353|14361.8|14358.8|14363.2|14359|14357.4|14352.7|208
1585759200000|2020-04-01 16:40:00|14361.6|14358.6|14361.3|14358.3|14363.4|14359|14360.9|14356.6|259
1585759500000|2020-04-01 16:45:00|14361.2|14358.2|14361.6|14355.6|14362.8|14358.5|14359.3|14354.5|324
1585759800000|2020-04-01 16:50:00|14361.7|14355.7|14362|14356|14362.3|14356.3|14361.1|14355.1|331
1585760100000|2020-04-01 16:55:00|14361.7|14355.7|14363.2|14357.2|14363.7|14357.8|14360.7|14355.4|409
1585760400000|2020-04-01 17:00:00|14363.4|14357.4|14364.2|14358.2|14364.9|14360.3|14362.4|14357|305
1585760700000|2020-04-01 17:05:00|14364|14358|14364.9|14358.9|14365.2|14359.2|14363.4|14357.4|459
1585761000000|2020-04-01 17:10:00|14364.8|14358.8|14364.6|14358.6|14365.5|14359.5|14364|14358|341
1585761300000|2020-04-01 17:15:00|14364.7|14358.7|14364.7|14358.7|14365.1|14359.1|14364|14358|264
1585761600000|2020-04-01 17:20:00|14364.6|14358.6|14365|14359|14365.5|14360.1|14362.6|14358.1|269
1585761900000|2020-04-01 17:25:00|14364.9|14358.9|14369.2|14363.2|14369.4|14363.4|14363.8|14358.5|442
1585762200000|2020-04-01 17:30:00|14369.3|14363.3|14374.2|14368.2|14374.3|14368.3|14369.2|14363.2|361
1585762500000|2020-04-01 17:35:00|14374.3|14368.3|14375.3|14369.3|14375.8|14369.8|14373.9|14367.9|225
1585762800000|2020-04-01 17:40:00|14375.2|14369.2|14374.8|14368.8|14376|14370|14374.6|14368.6|246
1585763100000|2020-04-01 17:45:00|14374.9|14368.9|14376.8|14370.8|14378.2|14372.8|14374.8|14368.8|362
1585763400000|2020-04-01 17:50:00|14377.1|14371.1|14376.3|14370.3|14377.6|14371.6|14376.1|14370.1|209
1585763700000|2020-04-01 17:55:00|14376.1|14370.1|14375.7|14369.7|14377.1|14371.1|14374.4|14368.4|494
1585764000000|2020-04-01 18:00:00|14375.9|14369.9|14368.7|14362.7|14376.1|14370.1|14366.9|14360.9|453
1585764300000|2020-04-01 18:05:00|14368.4|14362.4|14372.4|14366.4|14374.1|14368.1|14368.4|14362.4|303
1585764600000|2020-04-01 18:10:00|14372.5|14366.5|14371.7|14365.7|14372.7|14366.7|14370.5|14364.5|313
1585764900000|2020-04-01 18:15:00|14371.6|14365.6|14376.1|14370.1|14377|14371|14371.4|14365.4|259
1585765200000|2020-04-01 18:20:00|14376|14370|14376.5|14370.5|14377|14371|14375.9|14369.9|185
1585765500000|2020-04-01 18:25:00|14376.4|14370.4|14377.2|14371.2|14377.7|14373|14375.7|14370.2|247
1585765800000|2020-04-01 18:30:00|14377.1|14371.1|14376.8|14370.8|14377.9|14373.2|14374.9|14370.5|368
1585766100000|2020-04-01 18:35:00|14376.7|14370.7|14371.3|14365.3|14377.1|14372.6|14371.2|14365.2|203
1585766400000|2020-04-01 18:40:00|14371.4|14365.4|14373.2|14367.2|14375.4|14369.4|14369.3|14363.3|236
1585766700000|2020-04-01 18:45:00|14373.3|14367.3|14374|14368|14374.2|14368.2|14372.9|14366.9|297
1585767000000|2020-04-01 18:50:00|14373.9|14367.9|14373.6|14367.6|14374.1|14369|14371.6|14367.3|218
1585767300000|2020-04-01 18:55:00|14373.7|14367.7|14377.4|14371.4|14377.8|14373.2|14371.6|14367.1|305
1585767600000|2020-04-01 19:00:00|14377.8|14371.8|14378.3|14372.3|14378.7|14372.7|14376.1|14370.1|476
1585767900000|2020-04-01 19:05:00|14378.1|14372.1|14378.1|14372.1|14378.4|14372.4|14377.6|14371.6|283
1585768200000|2020-04-01 19:10:00|14378|14372|14374.9|14368.9|14379|14373|14373.1|14367.1|340
1585768500000|2020-04-01 19:15:00|14374.8|14368.8|14377.3|14371.3|14377.7|14372.8|14374.5|14368.5|526
1585768800000|2020-04-01 19:20:00|14377.4|14371.4|14376.1|14370.1|14377.6|14371.6|14375.4|14369.4|232
1585769100000|2020-04-01 19:25:00|14376.2|14370.2|14375|14369|14377.3|14371.3|14371.7|14366.5|420
1585769400000|2020-04-01 19:30:00|14374.8|14368.8|14372.8|14366.8|14375.1|14369.1|14371.1|14366.4|261
1585769700000|2020-04-01 19:35:00|14372.9|14366.9|14373|14367|14373.9|14368.7|14371.5|14366.1|192
1585770000000|2020-04-01 19:40:00|14373.1|14367.1|14373.1|14367.1|14373.6|14368.6|14370.7|14366.5|142
1585770300000|2020-04-01 19:45:00|14372.9|14366.9|14371.1|14365.1|14373.3|14368.4|14370.6|14364.6|151
1585770600000|2020-04-01 19:50:00|14371.3|14365.3|14369.9|14363.9|14374|14368|14369.9|14363.9|317
1585770900000|2020-04-01 19:55:00|14370|14364|14372.5|14366.5|14374.4|14368.4|14369.4|14363.4|345
1585771200000|2020-04-01 20:00:00|14372.6|14366.6|14372.1|14369.1|14374.7|14369.1|14371.1|14365.1|197
1585771500000|2020-04-01 20:05:00|14372|14369|14370.6|14364.6|14374.1|14369.3|14370.3|14364.3|152
1585771800000|2020-04-01 20:10:00|14370.7|14364.7|14371.7|14365.7|14372.3|14366.3|14370.3|14364.3|168
1585772100000|2020-04-01 20:15:00|14371.8|14365.8|14371.1|14365.1|14372|14366|14370.4|14364.4|154
1585772400000|2020-04-01 20:20:00|14371|14365|14371.1|14365.1|14371.8|14365.8|14370.3|14364.3|137
1585772700000|2020-04-01 20:25:00|14371.2|14365.2|14371.1|14365.1|14371.4|14365.4|14369.9|14363.9|170
1585773000000|2020-04-01 20:30:00|14370.9|14364.9|14369.8|14363.8|14371.1|14365.1|14368.6|14362.6|129
1585773300000|2020-04-01 20:35:00|14369.9|14363.9|14369.1|14363.1|14370.4|14364.4|14368.7|14362.7|157
1585773600000|2020-04-01 20:40:00|14369|14363|14366.5|14360.5|14369.5|14363.5|14364.2|14356.2|199
1585773900000|2020-04-01 20:45:00|14366.7|14359.9|14366.2|14355.2|14371.3|14362|14362.1|14351.1|302
1585774200000|2020-04-01 20:50:00|14366.7|14355.7|14366.3|14355.3|14367.3|14356.3|14359.5|14349.1|383
1585774500000|2020-04-01 20:55:00|14366.4|14355.4|14366|14355|14369.1|14358.1|14364.4|14353.7|163
1585774800000|2020-04-01 21:00:00|14366.3|14355.3|14359|14348|14366.4|14355.4|14358.4|14347.7|30
1585775100000|2020-04-01 21:05:00|14356.1|14350.1|14358.9|14347.9|14362.6|14351.6|14353.1|14342.1|80
1585775400000|2020-04-01 21:10:00|14359.1|14348.1|14359.3|14348.3|14362.9|14351.9|14356.5|14345.5|92
1585775700000|2020-04-01 21:15:00|14358.9|14347.9|14359.2|14348.2|14360.3|14349.3|14356.5|14345.5|101
1585776000000|2020-04-01 21:20:00|14359|14348|14358.2|14347.2|14360.8|14349.8|14356.5|14345.5|108
1585776300000|2020-04-01 21:25:00|14359.3|14348.3|14358.6|14347.6|14361.9|14350.9|14357.7|14346.7|93
1585776600000|2020-04-01 21:30:00|14360.9|14349.9|14359.9|14348.9|14363.8|14352.8|14358.6|14347.6|126
1585776900000|2020-04-01 21:35:00|14360.5|14349.5|14363.3|14352.3|14364.1|14353.1|14358|14347|90
1585777200000|2020-04-01 21:40:00|14363.1|14352.1|14363|14352|14365.5|14354.5|14361.3|14350.3|157
1585777500000|2020-04-01 21:45:00|14364.3|14353.3|14363.2|14352.2|14365.2|14354.2|14361.8|14350.8|140
1585777800000|2020-04-01 21:50:00|14363.1|14352.1|14351|14340|14365.2|14354.2|14349.9|14338.9|147
1585778100000|2020-04-01 21:55:00|14351.1|14340.1|14348.9|14337.9|14351.1|14340.1|14347.8|14336.8|146
1585778400000|2020-04-01 22:00:00|14349.2|14338.2|14348.4|14337.4|14349.6|14338.6|14347.6|14336.6|214
1585778700000|2020-04-01 22:05:00|14348.3|14337.3|14348.8|14337.8|14350.5|14339.5|14347|14336|92
1585779000000|2020-04-01 22:10:00|14348.7|14337.7|14356.6|14345.6|14357.1|14346.1|14347.7|14337.3|90
1585779300000|2020-04-01 22:15:00|14356.1|14345.1|14356.4|14345.4|14358.2|14347.2|14354.6|14343.6|132
1585779600000|2020-04-01 22:20:00|14356.5|14345.5|14359.9|14348.9|14360.3|14349.3|14353.2|14342.4|233
1585779900000|2020-04-01 22:25:00|14359.7|14348.7|14355.6|14349.6|14366|14355|14355.5|14346.6|249
1585780200000|2020-04-01 22:30:00|14355.5|14349.5|14355.4|14344.4|14358.2|14349.7|14351.3|14340.3|362
1585780500000|2020-04-01 22:35:00|14355.2|14345.4|14352.4|14341.4|14357.5|14349.2|14351.2|14340.2|285
1585780800000|2020-04-01 22:40:00|14352.3|14341.3|14353.6|14342.6|14356|14345|14350.9|14339.9|208
1585781100000|2020-04-01 22:45:00|14353.5|14342.5|14353|14343.3|14354|14344|14351.9|14342.3|104
1585781400000|2020-04-01 22:50:00|14352.7|14343.6|14353|14345|14354.9|14345.6|14352.2|14342.4|138
1585781700000|2020-04-01 22:55:00|14353.1|14345.1|14351.4|14340.9|14354.7|14345.2|14349.1|14339.9|255
1585782000000|2020-04-01 23:00:00|14348|14342|14351.3|14345.2|14352.1|14345.4|14348|14341.8|303
1585782300000|2020-04-01 23:05:00|14351.4|14344.8|14349.6|14343.5|14357|14348.6|14349|14342.4|260
1585782600000|2020-04-01 23:10:00|14349.7|14343.7|14354.3|14348.3|14355.7|14349.7|14349.4|14343|196
1585782900000|2020-04-01 23:15:00|14354.4|14348.4|14356.9|14350.9|14360.8|14354.5|14354.1|14348.1|198
1585783200000|2020-04-01 23:20:00|14356.6|14350.6|14353.3|14347.3|14357.5|14351.5|14352.9|14346.8|164
1585783500000|2020-04-01 23:25:00|14354.2|14347.4|14353.5|14347.5|14354.9|14348.9|14350.7|14343.7|243
1585783800000|2020-04-01 23:30:00|14353.2|14347.2|14353.3|14347.3|14353.8|14347.8|14350.2|14344.2|200
1585784100000|2020-04-01 23:35:00|14353.4|14347.4|14355.2|14349.2|14357.9|14351.9|14352|14346|222
1585784400000|2020-04-01 23:40:00|14355.1|14349.1|14350.4|14344.4|14355.2|14350.9|14349.4|14343.4|234
1585784700000|2020-04-01 23:45:00|14350.3|14344.3|14349.6|14343.6|14351.1|14345.1|14349.2|14343.2|232
1585785000000|2020-04-01 23:50:00|14350.2|14344.2|14352.5|14346.5|14356.3|14350.3|14350.2|14344.2|262
1585785300000|2020-04-01 23:55:00|14352.7|14346.7|14351.9|14345.9|14353.4|14347.4|14351.8|14345.8|167
1585785600000|2020-04-02 00:00:00|14352.1|14346.1|14358.7|14352.7|14359.7|14353.7|14351.9|14345.9|390
1585785900000|2020-04-02 00:05:00|14358.8|14352.8|14360.7|14354.7|14360.9|14354.9|14358.2|14352.2|328
1585786200000|2020-04-02 00:10:00|14360.6|14354.6|14359|14353|14364.7|14358.7|14353.9|14347.9|333
1585786500000|2020-04-02 00:15:00|14359.1|14353.1|14359.1|14353.1|14359.2|14353.2|14357.4|14351.4|204
1585786800000|2020-04-02 00:20:00|14359.2|14353.2|14361.8|14355.8|14363.9|14357.9|14359.2|14353.2|284
1585787100000|2020-04-02 00:25:00|14361.9|14355.9|14365.1|14359.1|14370.6|14364.6|14361.7|14355.7|277
1585787400000|2020-04-02 00:30:00|14365.2|14359.2|14361.1|14355.1|14366.3|14360.3|14360|14354|245
1585787700000|2020-04-02 00:35:00|14360.7|14354.7|14363.2|14357.2|14363.2|14357.2|14358.2|14353.1|257
1585788000000|2020-04-02 00:40:00|14362.7|14356.7|14357.4|14351.4|14363.1|14357.1|14355.6|14351.1|243
1585788300000|2020-04-02 00:45:00|14357.5|14351.5|14359.1|14353.1|14360.9|14354.9|14354.9|14348.9|345
1585788600000|2020-04-02 00:50:00|14359.2|14353.2|14350.8|14344.8|14362.6|14357.7|14349.9|14344.8|391
1585788900000|2020-04-02 00:55:00|14351.1|14345.1|14360.1|14354.1|14365.9|14359.9|14351.1|14345.1|476
1585789200000|2020-04-02 01:00:00|14360.2|14354.2|14352.8|14346.8|14361|14355|14352.4|14346.4|394
1585789500000|2020-04-02 01:05:00|14352.9|14346.9|14356.1|14350.1|14356.8|14351.2|14352.3|14346.3|328
1585789800000|2020-04-02 01:10:00|14356|14350|14359.2|14353.2|14368|14362|14356|14350|471
1585790100000|2020-04-02 01:15:00|14359.3|14353.3|14359.3|14353.3|14368|14362|14358.8|14351.8|476
1585790400000|2020-04-02 01:20:00|14359.1|14353.1|14362|14356|14367.6|14361.6|14358.7|14352.7|450
1585790700000|2020-04-02 01:25:00|14362.5|14356.5|14364.6|14358.6|14368.5|14362.5|14360|14354|410
1585791000000|2020-04-02 01:30:00|14365|14359|14373.1|14367.1|14378.8|14372.8|14363.1|14357.1|564
1585791300000|2020-04-02 01:35:00|14373|14367|14381.9|14375.9|14385.4|14379.4|14368.9|14362.9|539
1585791600000|2020-04-02 01:40:00|14381.8|14375.8|14385.6|14379.6|14387.3|14381.3|14379.5|14373.5|443
1585791900000|2020-04-02 01:45:00|14385.7|14379.7|14380.4|14374.4|14385.7|14379.7|14380.2|14374.2|391
1585792200000|2020-04-02 01:50:00|14380.2|14374.2|14382.1|14376.1|14382.5|14376.5|14373.8|14369.9|383
1585792500000|2020-04-02 01:55:00|14381.7|14375.7|14379.1|14373.1|14382.1|14376.1|14372|14366|451
1585792800000|2020-04-02 02:00:00|14379|14373|14371.5|14365.5|14380.1|14374.1|14371.5|14365.5|355
1585793100000|2020-04-02 02:05:00|14371.4|14365.4|14373|14367|14373.4|14367.4|14366.8|14360.8|339
1585793400000|2020-04-02 02:10:00|14373.1|14367.1|14369|14363|14374|14368|14367.7|14361.7|412
1585793700000|2020-04-02 02:15:00|14369.2|14363.2|14369.6|14363.6|14369.7|14363.7|14366.7|14360.7|247
1585794000000|2020-04-02 02:20:00|14369.5|14363.5|14364.8|14358.8|14369.5|14363.5|14359.8|14354.9|404
1585794300000|2020-04-02 02:25:00|14364.9|14358.9|14369.4|14363.4|14370.5|14364.5|14362.1|14356.8|407
1585794600000|2020-04-02 02:30:00|14369.3|14363.3|14366.7|14360.7|14369.7|14363.7|14364.7|14358.7|333
1585794900000|2020-04-02 02:35:00|14366.5|14360.5|14364.8|14358.8|14370.7|14364.7|14364.7|14358.7|323
1585795200000|2020-04-02 02:40:00|14364.7|14358.7|14373.4|14367.4|14375.8|14369.8|14364.7|14358.7|339
1585795500000|2020-04-02 02:45:00|14373.3|14367.3|14373.3|14367.3|14375.7|14369.7|14371.2|14365.2|351
1585795800000|2020-04-02 02:50:00|14373.4|14367.4|14369.1|14363.1|14374.4|14368.4|14367.6|14361.6|403
1585796100000|2020-04-02 02:55:00|14369.2|14363.2|14369.9|14363.9|14370.9|14365.6|14366.1|14360.1|339
1585796400000|2020-04-02 03:00:00|14370|14364|14367.9|14361.9|14372|14366|14367.9|14361.9|273
1585796700000|2020-04-02 03:05:00|14368|14362|14371.1|14365.1|14374.3|14369.5|14367.6|14361.6|249
1585797000000|2020-04-02 03:10:00|14370.9|14364.9|14370.2|14364.2|14372.5|14367.8|14368.9|14362.9|254
1585797300000|2020-04-02 03:15:00|14370.3|14364.3|14366.4|14360.4|14370.3|14364.3|14365.2|14359.2|299
1585797600000|2020-04-02 03:20:00|14366.2|14360.2|14362.5|14356.5|14366.7|14360.7|14360|14354|396
1585797900000|2020-04-02 03:25:00|14362.6|14356.6|14362|14356|14364.3|14358.3|14360.8|14355.6|303
1585798200000|2020-04-02 03:30:00|14362.1|14356.1|14357|14354|14362.5|14356.5|14356.7|14352.1|304
1585798500000|2020-04-02 03:35:00|14357.1|14354.1|14358.5|14352.5|14361.2|14355.2|14357.1|14352.5|318
1585798800000|2020-04-02 03:40:00|14358.7|14352.7|14359.1|14353.1|14361.8|14355.8|14356.8|14352.3|262
1585799100000|2020-04-02 03:45:00|14359|14353|14357.1|14354.1|14359.9|14355.1|14356.3|14351.8|237
1585799400000|2020-04-02 03:50:00|14357.2|14354.2|14357.5|14354.5|14361.8|14355.8|14356.5|14350.5|314
1585799700000|2020-04-02 03:55:00|14358.9|14352.9|14357.5|14351.5|14362.2|14356.2|14351.9|14345.9|354
1585800000000|2020-04-02 04:00:00|14357.9|14351.9|14354.5|14348.5|14359.3|14353.3|14354.3|14348.3|341
1585800300000|2020-04-02 04:05:00|14354.6|14348.6|14358.9|14352.9|14359.6|14353.6|14354.5|14348.5|275
1585800600000|2020-04-02 04:10:00|14359|14353|14359.8|14353.8|14361.9|14355.9|14358.1|14352.1|297
1585800900000|2020-04-02 04:15:00|14359.7|14353.7|14358.6|14352.6|14360.7|14354.7|14356.1|14350.1|323
1585801200000|2020-04-02 04:20:00|14358.8|14352.8|14349.2|14343.2|14359.7|14353.7|14348.3|14342.3|413
1585801500000|2020-04-02 04:25:00|14349.3|14343.3|14352.4|14346.4|14355|14349|14349.1|14343.1|222
1585801800000|2020-04-02 04:30:00|14352.3|14346.3|14351.1|14345.1|14352.6|14346.6|14347.8|14341.8|261
1585802100000|2020-04-02 04:35:00|14351.2|14345.2|14344.3|14338.3|14351.4|14345.4|14343.6|14338.2|256
1585802400000|2020-04-02 04:40:00|14344.4|14338.4|14340.2|14334.2|14344.4|14340.1|14339.3|14333.3|209
1585802700000|2020-04-02 04:45:00|14340.3|14334.3|14338.7|14332.7|14340.8|14334.8|14335.5|14330.6|277
1585803000000|2020-04-02 04:50:00|14338.8|14332.8|14336.8|14330.8|14339.8|14333.8|14336.5|14330.5|292
1585803300000|2020-04-02 04:55:00|14337.1|14331.1|14327.2|14321.2|14337.1|14331.1|14324.8|14318.8|356
1585803600000|2020-04-02 05:00:00|14327.3|14321.3|14332|14326|14336.2|14330.2|14327|14321|422
1585803900000|2020-04-02 05:05:00|14332.1|14326.1|14328|14325|14333.1|14327.1|14328|14323.3|214
1585804200000|2020-04-02 05:10:00|14328.2|14325.2|14331.8|14328.8|14333.2|14328.9|14328.2|14323.5|228
1585804500000|2020-04-02 05:15:00|14331.3|14328.3|14334.3|14328.3|14334.6|14328.6|14326.3|14320.3|362
1585804800000|2020-04-02 05:20:00|14334.2|14328.2|14335.6|14329.6|14338.1|14332.1|14331.3|14325.3|293
1585805100000|2020-04-02 05:25:00|14335.5|14329.5|14334.2|14328.2|14335.7|14329.7|14331.6|14325.6|297
1585805400000|2020-04-02 05:30:00|14334.3|14328.3|14322.6|14316.6|14334.4|14328.4|14322.2|14316.2|525
1585805700000|2020-04-02 05:35:00|14322.5|14316.5|14323.7|14317.7|14325|14319|14318|14313|365
1585806000000|2020-04-02 05:40:00|14323.6|14317.6|14325.8|14319.8|14329|14323|14323.5|14317.6|406
1585806300000|2020-04-02 05:45:00|14325.6|14319.6|14322|14316|14330.6|14324.6|14321.9|14315.9|358
1585806600000|2020-04-02 05:50:00|14322.1|14316.1|14316.1|14310.1|14322.2|14316.2|14313.6|14307.6|470
1585806900000|2020-04-02 05:55:00|14316|14310|14311.8|14305.8|14319.5|14313.6|14311|14305|311
1585807200000|2020-04-02 06:00:00|14311.7|14305.7|14304.7|14298.7|14313.8|14307.8|14302.8|14297.8|472
1585807500000|2020-04-02 06:05:00|14304.8|14298.8|14296.6|14290.6|14308.2|14303.6|14290.9|14284.9|547
1585807800000|2020-04-02 06:10:00|14296.7|14290.7|14295.1|14289.1|14300.6|14294.6|14291.3|14285.3|577
1585808100000|2020-04-02 06:15:00|14295|14289|14304.9|14298.9|14305.2|14300.2|14295|14289|431
1585808400000|2020-04-02 06:20:00|14304.8|14298.8|14306.4|14300.4|14309.1|14303.5|14302.8|14296.8|423
1585808700000|2020-04-02 06:25:00|14306.5|14300.5|14297.4|14291.4|14306.5|14300.5|14296.4|14290.3|361
1585809000000|2020-04-02 06:30:00|14297.3|14291.3|14301.8|14295.8|14306.1|14300|14296.9|14290.9|341
1585809300000|2020-04-02 06:35:00|14301.9|14295.9|14304.3|14298.3|14308.2|14302.2|14301.6|14295.6|356
1585809600000|2020-04-02 06:40:00|14304.4|14298.4|14306.7|14300.7|14307.8|14301.8|14302.3|14297.1|358
1585809900000|2020-04-02 06:45:00|14306.6|14300.6|14313.2|14307.2|14313.2|14307.2|14306.3|14300.3|274
1585810200000|2020-04-02 06:50:00|14313|14307|14303.9|14297.9|14313.1|14308.5|14302.3|14297.9|351
1585810500000|2020-04-02 06:55:00|14304.1|14298.1|14314|14308|14315.3|14310.7|14303.9|14297.9|468
1585810800000|2020-04-02 07:00:00|14313.8|14307.8|14310.4|14307.4|14321.6|14318.2|14310.2|14304.2|566
1585811100000|2020-04-02 07:05:00|14312|14306|14306.8|14300.8|14312|14306|14302.2|14296.7|501
1585811400000|2020-04-02 07:10:00|14306.7|14300.7|14305.4|14302.4|14310.3|14305.8|14303.5|14298.6|398
1585811700000|2020-04-02 07:15:00|14305.1|14302.1|14296.2|14293.2|14307|14302.3|14296.2|14292|504
1585812000000|2020-04-02 07:20:00|14297.9|14291.9|14289.9|14286.9|14301.2|14296.1|14289.6|14286.2|502
1585812300000|2020-04-02 07:25:00|14290|14287|14290.5|14287.5|14293.7|14288.9|14285.4|14281.5|477
1585812600000|2020-04-02 07:30:00|14292.1|14286.1|14288|14285|14293.3|14288.4|14285.1|14282.1|596
1585812900000|2020-04-02 07:35:00|14288.1|14285.1|14294.5|14288.5|14294.7|14289.8|14286.3|14281.9|467
1585813200000|2020-04-02 07:40:00|14293|14290|14295.7|14289.7|14302.3|14297.7|14293|14288.1|486
1585813500000|2020-04-02 07:45:00|14295.4|14289.4|14298.3|14292.3|14299.4|14293.5|14292.7|14286.7|455
1585813800000|2020-04-02 07:50:00|14298.5|14292.5|14294.6|14288.6|14303|14297|14291.8|14287.5|433
1585814100000|2020-04-02 07:55:00|14293.3|14290.3|14299|14293|14299.9|14295.6|14291.5|14287.6|448
1585814400000|2020-04-02 08:00:00|14299.6|14293.6|14298.7|14292.7|14303.7|14299|14297.8|14291.8|478
1585814700000|2020-04-02 08:05:00|14298.5|14292.5|14302.3|14299.3|14303.7|14299.4|14298.1|14292.1|370
1585815000000|2020-04-02 08:10:00|14302.5|14299.5|14315|14309|14316.1|14310.1|14302.5|14298.7|511
1585815300000|2020-04-02 08:15:00|14315.1|14309.1|14313.9|14307.9|14318|14312|14313.2|14307.2|361
1585815600000|2020-04-02 08:20:00|14314|14308|14305.9|14302.9|14314|14308|14304.9|14300|336
1585815900000|2020-04-02 08:25:00|14305.8|14302.8|14306.3|14303.3|14312|14306|14305.6|14301.6|330
1585816200000|2020-04-02 08:30:00|14306.4|14303.4|14308.2|14302.2|14309.5|14305|14302.2|14297.8|376
1585816500000|2020-04-02 08:35:00|14308|14302|14304|14298|14310.6|14305.1|14300.3|14294.3|442
1585816800000|2020-04-02 08:40:00|14303.9|14297.9|14297.5|14291.5|14304|14299.3|14293.4|14288.5|419
1585817100000|2020-04-02 08:45:00|14297.1|14291.1|14296.6|14290.6|14302.2|14297.3|14296.2|14290.2|319
1585817400000|2020-04-02 08:50:00|14296.5|14290.5|14292.5|14289.5|14296.8|14292|14292.4|14288|377
1585817700000|2020-04-02 08:55:00|14292.4|14289.4|14304.2|14298.2|14306.4|14300.4|14292.3|14286.9|393
1585818000000|2020-04-02 09:00:00|14304.3|14298.3|14314|14308|14314.6|14308.6|14304|14298|497
1585818300000|2020-04-02 09:05:00|14313.9|14307.9|14316.6|14310.6|14317.2|14311.2|14311.5|14305.5|393
1585818600000|2020-04-02 09:10:00|14316.5|14310.5|14311.6|14305.6|14317.6|14313.1|14311.1|14305.1|339
1585818900000|2020-04-02 09:15:00|14311.7|14305.7|14313.1|14307.1|14314.9|14309.1|14305.6|14301.3|394
1585819200000|2020-04-02 09:20:00|14313|14307|14300.2|14294.2|14313|14307|14299.2|14293.2|501
1585819500000|2020-04-02 09:25:00|14300.3|14294.3|14303|14297|14304.2|14298.5|14298.9|14292.9|420
1585819800000|2020-04-02 09:30:00|14302.9|14296.9|14306|14300|14308.6|14302.6|14300.4|14294.4|403
1585820100000|2020-04-02 09:35:00|14306.1|14300.1|14310.6|14304.6|14312.4|14307.1|14306.1|14300.1|332
1585820400000|2020-04-02 09:40:00|14310.5|14304.5|14305.8|14299.8|14310.8|14305.5|14305.1|14299.1|349
1585820700000|2020-04-02 09:45:00|14305.7|14299.7|14307.6|14301.6|14308.5|14302.5|14305.4|14299.4|327
1585821000000|2020-04-02 09:50:00|14307.5|14301.5|14312.3|14306.3|14312.3|14307.1|14307.3|14301.3|280
1585821300000|2020-04-02 09:55:00|14312.2|14306.2|14305.3|14299.3|14313.3|14309|14304.4|14298.4|444
1585821600000|2020-04-02 10:00:00|14305.1|14299.1|14310.2|14304.2|14316.2|14311.5|14304.4|14298.4|515
1585821900000|2020-04-02 10:05:00|14310.3|14304.3|14314.9|14308.9|14319.5|14313.5|14309.5|14303.5|392
1585822200000|2020-04-02 10:10:00|14314.8|14308.8|14315|14312|14316.4|14312.6|14313.1|14307.9|271
1585822500000|2020-04-02 10:15:00|14315.1|14312.1|14328.1|14322.1|14328.9|14323.6|14315|14311.5|430
1585822800000|2020-04-02 10:20:00|14328.2|14322.2|14331.5|14325.5|14331.7|14325.7|14325.7|14319.7|393
1585823100000|2020-04-02 10:25:00|14331.6|14325.6|14325.3|14319.3|14331.6|14325.6|14318.1|14312.1|435
1585823400000|2020-04-02 10:30:00|14325.5|14319.5|14323.8|14320.8|14327.8|14322.1|14323.5|14317.5|398
1585823700000|2020-04-02 10:35:00|14323.5|14320.5|14326.8|14320.8|14331.7|14327.1|14322.6|14316.6|338
1585824000000|2020-04-02 10:40:00|14326.6|14320.6|14322.5|14316.5|14331.3|14325.3|14322.3|14316.3|410
1585824300000|2020-04-02 10:45:00|14322.6|14316.6|14322.4|14319.4|14324.7|14320.2|14320.3|14315.8|367
1585824600000|2020-04-02 10:50:00|14322.2|14319.2|14331.1|14328.1|14332.7|14328.1|14322|14317.6|293
1585824900000|2020-04-02 10:55:00|14331.2|14328.2|14331|14325|14332.4|14328.3|14329.5|14323.5|342
1585825200000|2020-04-02 11:00:00|14331.1|14325.1|14333|14327|14335.5|14329.5|14329.6|14323.6|372
1585825500000|2020-04-02 11:05:00|14332.9|14326.9|14335.7|14329.7|14338.1|14332.7|14331.7|14325.7|359
1585825800000|2020-04-02 11:10:00|14336|14330|14330.7|14324.7|14336.1|14330.1|14329.1|14323.1|285
1585826100000|2020-04-02 11:15:00|14330.6|14324.6|14333.5|14327.5|14333.5|14327.5|14327.4|14321.4|306
1585826400000|2020-04-02 11:20:00|14333.7|14327.7|14327.4|14321.4|14333.9|14328|14325.9|14321.3|313
1585826700000|2020-04-02 11:25:00|14326|14323|14325.1|14319.1|14327.6|14323.1|14322.6|14317.7|352
1585827000000|2020-04-02 11:30:00|14325.2|14319.2|14322.8|14316.8|14326.5|14322.2|14321.3|14315.8|268
1585827300000|2020-04-02 11:35:00|14323|14317|14319.6|14313.6|14325|14320.7|14317.8|14313.3|326
1585827600000|2020-04-02 11:40:00|14319.5|14313.5|14317.8|14311.8|14320.4|14315.5|14315.9|14309.9|196
1585827900000|2020-04-02 11:45:00|14317.7|14311.7|14319.2|14313.2|14320|14314.7|14315.2|14310.2|290
1585828200000|2020-04-02 11:50:00|14319.3|14313.3|14319|14313|14320.1|14314.9|14316.2|14311.5|261
1585828500000|2020-04-02 11:55:00|14319.1|14313.1|14319|14313|14320.2|14315.4|14317.5|14312.4|228
1585828800000|2020-04-02 12:00:00|14319.1|14313.1|14324.8|14318.8|14327.4|14322.9|14317.1|14312.3|471
1585829100000|2020-04-02 12:05:00|14324.9|14318.9|14330.5|14324.5|14330.9|14324.9|14321|14315|489
1585829400000|2020-04-02 12:10:00|14330.6|14324.6|14322.5|14316.5|14330.6|14324.9|14321.9|14315.9|535
1585829700000|2020-04-02 12:15:00|14322.6|14316.6|14326.6|14320.6|14330.7|14324.7|14321.2|14315.2|532
1585830000000|2020-04-02 12:20:00|14326.8|14320.8|14326.2|14320.2|14331.1|14325.1|14325.3|14319.6|556
1585830300000|2020-04-02 12:25:00|14326.3|14320.3|14322.5|14316.5|14328.5|14322.5|14322|14315.1|342
1585830600000|2020-04-02 12:30:00|14322.3|14316.3|14335.3|14329.3|14335.9|14329.9|14316|14309.5|513
1585830900000|2020-04-02 12:35:00|14335.2|14329.2|14329.3|14323.3|14335.4|14329.4|14321.5|14315.5|584
1585831200000|2020-04-02 12:40:00|14329.4|14323.4|14333.3|14327.3|14337.9|14331.9|14327.9|14321.9|688
1585831500000|2020-04-02 12:45:00|14333.4|14327.4|14335|14329|14337.5|14331.5|14331.3|14326.3|429
1585831800000|2020-04-02 12:50:00|14335.1|14329.1|14338.1|14332.1|14346.6|14340.6|14332.1|14326.1|541
1585832100000|2020-04-02 12:55:00|14338|14332|14346.4|14340.4|14348.6|14344.3|14337.3|14331.3|655
1585832400000|2020-04-02 13:00:00|14346.5|14340.5|14346.4|14340.4|14349.8|14343.8|14342.1|14336.1|616
1585832700000|2020-04-02 13:05:00|14346.5|14340.5|14350.2|14344.2|14350.8|14344.8|14343.4|14337.4|527
1585833000000|2020-04-02 13:10:00|14350.3|14344.3|14361|14355|14361|14355|14345.5|14340.9|533
1585833300000|2020-04-02 13:15:00|14361.1|14355.1|14359.8|14353.8|14362.5|14358.4|14350.4|14345.8|750
1585833600000|2020-04-02 13:20:00|14359.9|14353.9|14351.4|14345.4|14360.4|14354.4|14348.4|14343.8|644
1585833900000|2020-04-02 13:25:00|14351.5|14345.5|14350.9|14344.9|14357.6|14351.6|14350.3|14344.3|464
1585834200000|2020-04-02 13:30:00|14351|14345|14340.5|14337.5|14352.2|14346.7|14340.3|14336|609
1585834500000|2020-04-02 13:35:00|14340.4|14337.4|14347.5|14341.5|14348.7|14342.7|14339.1|14333.7|597
1585834800000|2020-04-02 13:40:00|14347.4|14341.4|14349.4|14343.4|14357.5|14352.7|14344.4|14338.4|623
1585835100000|2020-04-02 13:45:00|14349.5|14343.5|14352.1|14346.1|14354.7|14348.7|14348.3|14342.3|572
1585835400000|2020-04-02 13:50:00|14352|14346|14356.4|14350.4|14356.5|14350.5|14346.7|14341.9|596
1585835700000|2020-04-02 13:55:00|14356.2|14350.2|14351|14345|14356.8|14352.1|14349.7|14343.7|436
1585836000000|2020-04-02 14:00:00|14350.9|14344.9|14342.9|14336.9|14351|14345|14341|14335|520
1585836300000|2020-04-02 14:05:00|14343|14337|14335.1|14329.1|14346.2|14340.2|14332.4|14327.7|613
1585836600000|2020-04-02 14:10:00|14335.3|14329.3|14325.5|14319.5|14335.9|14329.9|14324.1|14318.1|658
1585836900000|2020-04-02 14:15:00|14325.8|14319.8|14324|14318|14332.2|14326.2|14323.9|14317.9|631
1585837200000|2020-04-02 14:20:00|14324.1|14318.1|14333|14327|14334.5|14329.4|14321.7|14317.3|602
1585837500000|2020-04-02 14:25:00|14332.9|14326.9|14334.4|14328.4|14345.1|14339.1|14330.6|14324.6|610
1585837800000|2020-04-02 14:30:00|14334.5|14328.5|14317.5|14311.5|14336.9|14330.9|14314.8|14308.8|818
1585838100000|2020-04-02 14:35:00|14317.4|14311.4|14302.6|14296.6|14317.4|14311.4|14300.4|14294.4|895
1585838400000|2020-04-02 14:40:00|14302.5|14296.5|14320.8|14314.8|14328.7|14322.7|14302.5|14296.5|985
1585838700000|2020-04-02 14:45:00|14320.7|14314.7|14317.5|14311.5|14321.7|14315.7|14310.5|14304.5|636
1585839000000|2020-04-02 14:50:00|14317.6|14311.6|14326.1|14320.1|14328.6|14322.6|14317.4|14311.4|407
1585839300000|2020-04-02 14:55:00|14325.9|14319.9|14301.5|14295.5|14326|14320|14300.6|14294.6|559
1585839600000|2020-04-02 15:00:00|14301.6|14295.6|14311.3|14305.3|14311.7|14305.7|14298.5|14293.1|408
1585839900000|2020-04-02 15:05:00|14311.2|14305.2|14317.2|14311.2|14321.3|14315.2|14310|14304|665
1585840200000|2020-04-02 15:10:00|14317.3|14311.3|14315.2|14309.2|14328.7|14322|14315.2|14309.2|483
1585840500000|2020-04-02 15:15:00|14315.3|14309.3|14313.7|14307.7|14315.6|14309.6|14309.1|14303.1|509
1585840800000|2020-04-02 15:20:00|14313.6|14307.6|14311.5|14305.5|14315.1|14309.1|14309.2|14303.2|534
1585841100000|2020-04-02 15:25:00|14311.4|14305.4|14315.1|14309.1|14318.3|14312.3|14310.9|14304.9|651
1585841400000|2020-04-02 15:30:00|14314.9|14308.9|14319.9|14313.9|14320.3|14314.3|14314.6|14308.6|447
1585841700000|2020-04-02 15:35:00|14319.7|14313.7|14329.5|14323.5|14330.9|14324.9|14319|14313|752
1585842000000|2020-04-02 15:40:00|14329.4|14323.4|14324.9|14318.9|14329.4|14323.4|14323.3|14317.3|502
1585842300000|2020-04-02 15:45:00|14325.3|14319.3|14321.6|14315.6|14325.9|14319.9|14320.9|14314.9|279
1585842600000|2020-04-02 15:50:00|14321.7|14315.7|14321|14315|14321.8|14315.8|14318.9|14312.9|358
1585842900000|2020-04-02 15:55:00|14320.9|14314.9|14310.1|14304.1|14321|14315|14307.2|14301.2|452
1585843200000|2020-04-02 16:00:00|14310|14304|14307.8|14301.8|14310.2|14304.2|14305.2|14299.2|448
1585843500000|2020-04-02 16:05:00|14307.7|14301.7|14313|14307|14313.4|14307.4|14307.5|14301.5|569
1585843800000|2020-04-02 16:10:00|14312.9|14306.9|14311.6|14305.6|14314.6|14308.6|14310.9|14304.9|672
1585844100000|2020-04-02 16:15:00|14311.7|14305.7|14313.2|14307.2|14313.5|14307.5|14310.1|14304.1|447
1585844400000|2020-04-02 16:20:00|14313.3|14307.3|14313.1|14307.1|14314.5|14308.5|14312.5|14306.5|520
1585844700000|2020-04-02 16:25:00|14313|14307|14320.1|14314.1|14320.4|14314.4|14311.6|14306.1|571
1585845000000|2020-04-02 16:30:00|14320.2|14314.2|14318.7|14312.7|14320.2|14314.2|14317.4|14311.4|408
1585845300000|2020-04-02 16:35:00|14318.6|14312.6|14312.8|14306.8|14318.7|14312.7|14312.6|14306.6|506
1585845600000|2020-04-02 16:40:00|14312.9|14306.9|14317.1|14311.1|14319.1|14313.1|14311.8|14305.8|499
1585845900000|2020-04-02 16:45:00|14317.2|14311.2|14317.2|14311.2|14322.1|14316.1|14316.7|14310.7|575
1585846200000|2020-04-02 16:50:00|14317.3|14311.3|14314.6|14308.6|14318.4|14312.4|14314|14308|524
1585846500000|2020-04-02 16:55:00|14314.7|14308.7|14320.8|14314.8|14324.7|14318.7|14314.7|14308.7|825
1585846800000|2020-04-02 17:00:00|14320.9|14314.9|14318.8|14312.8|14322.5|14316.5|14317|14311|586
1585847100000|2020-04-02 17:05:00|14318.9|14312.9|14321.1|14315.1|14322.5|14316.5|14318.3|14312.3|682
1585847400000|2020-04-02 17:10:00|14321.2|14315.2|14325.5|14319.5|14326|14320|14321.1|14315.1|733
1585847700000|2020-04-02 17:15:00|14325.4|14319.4|14324|14318|14326.9|14320.9|14323.3|14317.3|464
1585848000000|2020-04-02 17:20:00|14324.1|14318.1|14322.3|14316.3|14324.7|14318.7|14321.8|14315.8|446
1585848300000|2020-04-02 17:25:00|14322.2|14316.2|14321.7|14315.7|14323.2|14317.2|14321.1|14315.1|508
1585848600000|2020-04-02 17:30:00|14321.8|14315.8|14323.2|14317.2|14325.8|14319.8|14321.7|14315.7|639
1585848900000|2020-04-02 17:35:00|14323|14317|14326.1|14320.1|14326.1|14320.1|14322.3|14316.3|617
1585849200000|2020-04-02 17:40:00|14326.2|14320.2|14319.2|14313.2|14327.5|14321.5|14318.9|14312.9|611
1585849500000|2020-04-02 17:45:00|14319.1|14313.1|14319|14313|14320.9|14314.9|14316.8|14310.8|724
1585849800000|2020-04-02 17:50:00|14318.9|14312.9|14318|14312|14319.2|14313.5|14316.5|14311|523
1585850100000|2020-04-02 17:55:00|14317.9|14311.9|14321.1|14315.1|14322.5|14316.5|14317.7|14311.7|629
1585850400000|2020-04-02 18:00:00|14320.6|14314.6|14324|14318|14325.9|14319.9|14320.3|14314.3|680
1585850700000|2020-04-02 18:05:00|14323.9|14317.9|14325.2|14319.2|14325.5|14319.5|14323.4|14317.4|653
1585851000000|2020-04-02 18:10:00|14325.4|14319.4|14326|14320|14326.6|14320.6|14323.7|14317.7|525
1585851300000|2020-04-02 18:15:00|14325.8|14319.8|14328.6|14322.6|14328.8|14322.8|14324.8|14318.8|318
1585851600000|2020-04-02 18:20:00|14328.7|14322.7|14328.7|14322.7|14329.7|14323.7|14327.7|14321.7|314
1585851900000|2020-04-02 18:25:00|14328.8|14322.8|14323.8|14317.8|14329|14323|14322.7|14316.7|255
1585852200000|2020-04-02 18:30:00|14323.9|14317.9|14325.2|14319.2|14325.8|14319.8|14323|14317|367
1585852500000|2020-04-02 18:35:00|14325|14319|14324.8|14318.8|14326|14320|14324.7|14318.7|241
1585852800000|2020-04-02 18:40:00|14324.9|14318.9|14329.5|14323.5|14330.3|14324.3|14324.7|14318.7|343
1585853100000|2020-04-02 18:45:00|14329.8|14323.8|14328.1|14322.1|14330.2|14324.2|14328.1|14322.1|299
1585853400000|2020-04-02 18:50:00|14328.2|14322.2|14323.9|14317.9|14328.2|14322.2|14321.7|14315.7|373
1585853700000|2020-04-02 18:55:00|14324.1|14318.1|14314.2|14308.2|14325.2|14319.2|14314.1|14308.1|376
1585854000000|2020-04-02 19:00:00|14314.3|14308.3|14311.9|14305.9|14314.8|14308.8|14308|14302|575
1585854300000|2020-04-02 19:05:00|14312.2|14306.2|14313.6|14307.6|14316.2|14310.2|14311.5|14305.5|686
1585854600000|2020-04-02 19:10:00|14313.7|14307.7|14314.1|14308.1|14315.2|14309.2|14313.2|14307.2|567
1585854900000|2020-04-02 19:15:00|14314.2|14308.2|14314.4|14308.4|14318.2|14312.2|14312.1|14306.1|633
1585855200000|2020-04-02 19:20:00|14314.9|14308.9|14316.9|14310.9|14319.1|14313.1|14314.2|14308.2|594
1585855500000|2020-04-02 19:25:00|14317.1|14311.1|14317.6|14311.6|14319.9|14313.9|14316.3|14310.3|576
1585855800000|2020-04-02 19:30:00|14318.2|14312.2|14318.1|14312.1|14319.7|14313.7|14316.7|14310.1|551
1585856100000|2020-04-02 19:35:00|14317.9|14311.9|14318.2|14311.4|14320.9|14313.5|14317|14310.3|581
1585856400000|2020-04-02 19:40:00|14318.3|14311.8|14320.2|14310.9|14320.6|14312.9|14316.3|14308.5|680
1585856700000|2020-04-02 19:45:00|14320|14311.1|14317.4|14311.3|14320.8|14313|14317.2|14309.2|786
1585857000000|2020-04-02 19:50:00|14317.9|14311|14316.8|14310.3|14320.3|14312.4|14315.6|14308.1|828
1585857300000|2020-04-02 19:55:00|14316.4|14310.6|14311.6|14305.6|14320.1|14311.5|14311.3|14305.2|651
1585857600000|2020-04-02 20:00:00|14311.3|14305.3|14318.4|14311.4|14322.8|14313.7|14311.2|14305.2|312
1585857900000|2020-04-02 20:05:00|14319.1|14311.1|14317.2|14310.4|14320.6|14311.8|14316.8|14308.3|177
1585858200000|2020-04-02 20:10:00|14317.3|14310.3|14317.8|14310|14320.6|14311.9|14315.9|14308.7|179
1585858500000|2020-04-02 20:15:00|14317.3|14310.5|14316.5|14310.5|14320.5|14312.2|14316.5|14308.6|204
1585858800000|2020-04-02 20:20:00|14317.1|14310.3|14312.3|14304.3|14319.6|14310.5|14309.3|14302|314
1585859100000|2020-04-02 20:25:00|14311.4|14304.5|14313.1|14304.2|14314.8|14305.9|14310.1|14303.7|231
1585859400000|2020-04-02 20:30:00|14314.7|14304.7|14309.1|14302.6|14314.7|14306.9|14308|14299.5|347
1585859700000|2020-04-02 20:35:00|14309|14302.8|14305.7|14299.7|14312.3|14303.1|14305.7|14298.1|207
1585860000000|2020-04-02 20:40:00|14305.8|14299.8|14305.2|14299.2|14308.9|14300.3|14304.6|14298|158
1585860300000|2020-04-02 20:45:00|14305.3|14299.3|14305.8|14299.8|14307.6|14300.1|14305.2|14297.6|146
1585860600000|2020-04-02 20:50:00|14305.7|14299.6|14307|14299.5|14309.2|14300.7|14305.7|14298|142
1585860900000|2020-04-02 20:55:00|14307.2|14300.2|14315|14304|14315.4|14304.4|14304.9|14295.7|201
1585861200000|2020-04-02 21:00:00|14309.1|14298.1|14313|14302|14314.6|14303.6|14309.1|14298.1|24
1585861500000|2020-04-02 21:05:00|14310.5|14299.5|14315.2|14304.2|14317.5|14306.5|14302.5|14291.5|77
1585861800000|2020-04-02 21:10:00|14314|14303|14314.1|14303.1|14317.8|14306.8|14309.8|14298.8|102
1585862100000|2020-04-02 21:15:00|14309.8|14298.8|14313.4|14302.4|14315.6|14304.6|14303.6|14292.6|86
1585862400000|2020-04-02 21:20:00|14314.3|14303.3|14312.4|14301.4|14314.8|14303.8|14306.2|14295.2|96
1585862700000|2020-04-02 21:25:00|14311.9|14300.9|14312|14301|14315.3|14304.3|14309.2|14298.2|95
1585863000000|2020-04-02 21:30:00|14311.7|14300.7|14314.2|14303.2|14315.6|14304.6|14308.7|14297.7|123
1585863300000|2020-04-02 21:35:00|14305.4|14294.4|14312.4|14301.4|14316.2|14305.2|14305.4|14294.4|83
1585863600000|2020-04-02 21:40:00|14311.1|14300.1|14312.2|14301.2|14316.2|14305.2|14311.1|14300.1|103
1585863900000|2020-04-02 21:45:00|14314.7|14303.7|14317.8|14306.8|14317.9|14306.9|14305.6|14294.6|196
1585864200000|2020-04-02 21:50:00|14317.4|14306.4|14315.1|14304.1|14317.8|14306.8|14308.3|14297.3|282
1585864500000|2020-04-02 21:55:00|14316.2|14305.2|14316.7|14305.7|14317.6|14306.6|14313.5|14302.5|242
1585864800000|2020-04-02 22:00:00|14316.5|14305.5|14311.4|14300.4|14316.5|14305.5|14309.3|14298.3|154
1585865100000|2020-04-02 22:05:00|14313.2|14302.2|14312.2|14301.2|14315.3|14304.3|14310.3|14299.3|77
1585865400000|2020-04-02 22:10:00|14311.2|14300.2|14311.4|14300.4|14315.2|14304.2|14310.3|14299.3|79
1585865700000|2020-04-02 22:15:00|14311.1|14300.1|14313.1|14302.1|14314.1|14303.1|14310.6|14299.6|70
1585866000000|2020-04-02 22:20:00|14314.8|14303.8|14311|14300|14315.3|14304.3|14310.8|14299.8|105
1585866300000|2020-04-02 22:25:00|14311.4|14300.4|14314.5|14303.5|14317|14306|14310.8|14299.8|126
1585866600000|2020-04-02 22:30:00|14314.4|14303.4|14315|14304|14317.7|14306.7|14311|14300|218
1585866900000|2020-04-02 22:35:00|14314.9|14303.9|14312|14303.5|14316.1|14305.1|14310.9|14300.1|164
1585867200000|2020-04-02 22:40:00|14314.2|14303.2|14313.4|14304.3|14315.6|14304.6|14312.5|14302.3|173
1585867500000|2020-04-02 22:45:00|14314.5|14303.5|14312.3|14301.3|14315.1|14304.6|14312.3|14301.3|126
1585867800000|2020-04-02 22:50:00|14314.1|14303.1|14314.3|14304.3|14317|14306.5|14312.7|14302.8|203
1585868100000|2020-04-02 22:55:00|14314.7|14303.7|14310.4|14300.9|14314.9|14303.9|14306.5|14296.1|516
1585868400000|2020-04-02 23:00:00|14308.9|14301.4|14303.7|14297.7|14311.7|14302.5|14303.6|14296.5|553
1585868700000|2020-04-02 23:05:00|14304.1|14298|14304.1|14298.1|14305.3|14298.7|14303.8|14297|143
1585869000000|2020-04-02 23:10:00|14303.9|14297.9|14304.1|14298.1|14305.1|14298.6|14303.4|14296.8|159
1585869300000|2020-04-02 23:15:00|14303.9|14297.9|14306.8|14300.8|14306.9|14300.9|14303.6|14297.6|104
1585869600000|2020-04-02 23:20:00|14306.7|14300.7|14306.8|14300.8|14307.1|14302.6|14305.3|14300.4|96
1585869900000|2020-04-02 23:25:00|14306.9|14300.9|14306.5|14300.5|14307.2|14302.3|14305.3|14300.1|129
1585870200000|2020-04-02 23:30:00|14306.4|14300.4|14308.5|14299.6|14312|14303.6|14306.3|14298.9|303
1585870500000|2020-04-02 23:35:00|14308.4|14299.9|14311.9|14302.8|14314|14304.6|14307.2|14299.6|295
1585870800000|2020-04-02 23:40:00|14312.8|14302.3|14311.7|14305.7|14314.1|14306.2|14310.6|14302.3|277
1585871100000|2020-04-02 23:45:00|14311.5|14305|14310.9|14304.9|14313.9|14306.4|14310.9|14302.9|242
1585871400000|2020-04-02 23:50:00|14312.1|14303.9|14311.6|14304.8|14313.8|14305.5|14311|14302.2|232
1585871700000|2020-04-02 23:55:00|14311.3|14304.7|14309.1|14302.2|14312.8|14305.1|14308|14301.3|249
1585872000000|2020-04-03 00:00:00|14309.3|14302.5|14317.2|14311.2|14318.1|14311.6|14307.5|14301.1|320
1585872300000|2020-04-03 00:05:00|14317.1|14311.1|14316.4|14310.4|14324.4|14318.4|14316.3|14310.3|357
1585872600000|2020-04-03 00:10:00|14316.3|14310.3|14317.1|14310.3|14317.3|14311.2|14313.2|14306.3|477
1585872900000|2020-04-03 00:15:00|14316.9|14310.1|14316.4|14309.8|14318.4|14311.4|14315.5|14309.2|455
1585873200000|2020-04-03 00:20:00|14316.2|14309.7|14314.9|14308.9|14317.3|14310.4|14313.5|14306.6|635
1585873500000|2020-04-03 00:25:00|14314.6|14308.3|14316.3|14308.1|14318.3|14309.9|14314.2|14306.7|329
1585873800000|2020-04-03 00:30:00|14316.6|14308.2|14325.3|14319.3|14326.6|14320.6|14316.3|14308.2|382
1585874100000|2020-04-03 00:35:00|14325.4|14319.2|14328.8|14322.8|14329.2|14323.1|14324.7|14318.7|326
1585874400000|2020-04-03 00:40:00|14328.6|14322.6|14329.3|14323.3|14331.4|14326|14326.8|14320.8|311
1585874700000|2020-04-03 00:45:00|14329.2|14323.2|14331.1|14325.1|14331.4|14325.4|14329.2|14323.2|230
1585875000000|2020-04-03 00:50:00|14331.2|14325.2|14326|14320|14332.4|14326.4|14324.6|14318.6|326
1585875300000|2020-04-03 00:55:00|14325.8|14319.8|14330.5|14324.5|14331.4|14325.4|14320.5|14314.5|517
1585875600000|2020-04-03 01:00:00|14330|14324|14325.7|14319.7|14330.7|14324.7|14320.6|14314.6|512
1585875900000|2020-04-03 01:05:00|14325.6|14319.6|14318.1|14312.1|14325.8|14321.4|14316.7|14310.7|480
1585876200000|2020-04-03 01:10:00|14318|14312|14317.7|14311.7|14319|14312.5|14316.4|14310.4|320
1585876500000|2020-04-03 01:15:00|14317.8|14311.8|14330.5|14324.5|14330.8|14324.8|14316.5|14310.5|569
1585876800000|2020-04-03 01:20:00|14330.4|14324.4|14329.8|14323.8|14331.3|14325.3|14326.8|14320.8|443
1585877100000|2020-04-03 01:25:00|14329.5|14323.5|14328.1|14322.1|14330|14324|14326.5|14320.5|403
1585877400000|2020-04-03 01:30:00|14327.9|14321.9|14322|14315.8|14328.5|14322.5|14321.6|14315.2|696
1585877700000|2020-04-03 01:35:00|14321.9|14315.9|14323.2|14316.8|14323.6|14317.2|14321.6|14315.4|364
1585878000000|2020-04-03 01:40:00|14322.7|14316|14320.4|14314.1|14324.3|14316.8|14319|14311.6|417
1585878300000|2020-04-03 01:45:00|14319.1|14313.1|14319.7|14313.7|14322.2|14315|14318.6|14312.1|244
1585878600000|2020-04-03 01:50:00|14319.6|14313.6|14319.6|14313.6|14320.8|14314.6|14318.3|14312.3|254
1585878900000|2020-04-03 01:55:00|14319.8|14313.8|14319.5|14313.5|14321.2|14315.2|14318.9|14312.9|174
1585879200000|2020-04-03 02:00:00|14319.6|14313.6|14320.4|14314.4|14321.6|14315.6|14318.4|14313.1|229
1585879500000|2020-04-03 02:05:00|14320.5|14314.5|14312.5|14306.5|14320.7|14314.7|14308.9|14302.9|316
1585879800000|2020-04-03 02:10:00|14313.4|14307.4|14313.3|14307.3|14314.2|14308.2|14311.6|14305.6|245
1585880100000|2020-04-03 02:15:00|14313.4|14307.4|14308.3|14302.3|14315|14310.3|14305.9|14301.3|241
1585880400000|2020-04-03 02:20:00|14308.5|14302.5|14303.9|14300.9|14309.1|14303.4|14302.8|14298.3|304
1585880700000|2020-04-03 02:25:00|14303.8|14300.8|14305.3|14299.3|14306.5|14300.9|14303.8|14298.8|225
1585881000000|2020-04-03 02:30:00|14305.4|14299.4|14307.5|14301.5|14307.6|14303.2|14305|14299.3|298
1585881300000|2020-04-03 02:35:00|14307.4|14301.4|14306.9|14300.9|14309.1|14304|14305|14300.6|232
1585881600000|2020-04-03 02:40:00|14305|14302|14306.1|14303.1|14308.9|14304.5|14304.9|14300.6|142
1585881900000|2020-04-03 02:45:00|14306.2|14303.2|14306.1|14303.1|14307.7|14303.7|14304.9|14300.3|255
1585882200000|2020-04-03 02:50:00|14306.2|14303.2|14306.9|14300.9|14307.2|14303.3|14304.5|14300.4|192
1585882500000|2020-04-03 02:55:00|14307|14301|14305.4|14299.4|14307|14303|14303.6|14299|299
1585882800000|2020-04-03 03:00:00|14305.3|14299.3|14305.4|14299.4|14306.3|14301.8|14302.5|14298.3|279
1585883100000|2020-04-03 03:05:00|14305.5|14299.5|14299|14293|14305.6|14300.7|14298.7|14292.7|237
1585883400000|2020-04-03 03:10:00|14299.1|14293.1|14302.3|14296.3|14305.1|14299.1|14297|14291|258
1585883700000|2020-04-03 03:15:00|14302.4|14296.4|14303.7|14297.7|14303.9|14297.9|14299.9|14295.3|172
1585884000000|2020-04-03 03:20:00|14303.8|14297.8|14307.6|14301.6|14308.6|14302.6|14303.8|14297.8|248
1585884300000|2020-04-03 03:25:00|14307.7|14301.7|14302.9|14296.9|14309.5|14303.5|14299|14294.2|251
1585884600000|2020-04-03 03:30:00|14303|14297|14307.2|14301.2|14307.3|14301.3|14302.8|14296.8|260
1585884900000|2020-04-03 03:35:00|14307.1|14301.1|14307|14301|14314.2|14308.2|14305.7|14300.7|324
1585885200000|2020-04-03 03:40:00|14306.9|14300.9|14310.6|14304.6|14310.6|14304.6|14304.7|14300.1|280
1585885500000|2020-04-03 03:45:00|14310.7|14304.7|14315.4|14309.4|14317.4|14311.4|14309.6|14304.4|281
1585885800000|2020-04-03 03:50:00|14315.6|14309.6|14319.7|14313.7|14322.2|14316.2|14315.2|14309.2|296
1585886100000|2020-04-03 03:55:00|14319.6|14313.6|14318.2|14312.2|14319.9|14313.9|14316.6|14310.6|223
1585886400000|2020-04-03 04:00:00|14318.1|14312.1|14321|14315|14322.3|14316.6|14318|14312|266
1585886700000|2020-04-03 04:05:00|14321.1|14315.1|14319.4|14313.4|14321.2|14316.5|14314.9|14308.9|252
1585887000000|2020-04-03 04:10:00|14319.3|14313.3|14319.1|14313.1|14319.6|14313.6|14317|14311|230
1585887300000|2020-04-03 04:15:00|14319.2|14313.2|14318.8|14312.8|14319.3|14313.3|14317.8|14311.8|224
1585887600000|2020-04-03 04:20:00|14319|14313|14319.9|14313.9|14320.4|14314.4|14317.9|14311.9|230
1585887900000|2020-04-03 04:25:00|14320|14314|14321.5|14315.5|14321.5|14316.6|14319.2|14313.2|220
1585888200000|2020-04-03 04:30:00|14321.4|14315.4|14323.9|14317.9|14323.9|14318.5|14321.2|14315.2|193
1585888500000|2020-04-03 04:35:00|14323.8|14317.8|14325|14319|14326.7|14320.7|14323.5|14317.5|307
1585888800000|2020-04-03 04:40:00|14325.1|14319.1|14328.4|14322.4|14328.7|14324.3|14324.8|14318.8|177
1585889100000|2020-04-03 04:45:00|14328.3|14322.3|14325.5|14319.5|14328.5|14322.5|14325.3|14319.3|191
1585889400000|2020-04-03 04:50:00|14325.6|14319.6|14326.5|14320.5|14326.9|14320.9|14325|14319|148
1585889700000|2020-04-03 04:55:00|14326.6|14320.6|14327.4|14321.4|14327.7|14322.4|14325.3|14319.7|189
1585890000000|2020-04-03 05:00:00|14327.5|14321.5|14325.6|14319.6|14328|14323.3|14324.7|14318.7|238
1585890300000|2020-04-03 05:05:00|14325.5|14319.5|14325.2|14319.2|14326|14320|14324.6|14318.6|225
1585890600000|2020-04-03 05:10:00|14325.4|14319.4|14324.7|14318.7|14327.9|14321.9|14324.3|14318.3|299
1585890900000|2020-04-03 05:15:00|14324.5|14318.5|14325.4|14319.4|14326|14320|14323.9|14317.9|244
1585891200000|2020-04-03 05:20:00|14325.5|14319.5|14324.4|14318.4|14326.7|14320.7|14323.9|14317.9|281
1585891500000|2020-04-03 05:25:00|14324.2|14318.2|14321.7|14315.7|14324.6|14318.6|14321.5|14315.5|356
1585891800000|2020-04-03 05:30:00|14321.8|14315.8|14322.3|14316.3|14323.7|14317.7|14321.4|14315.4|431
1585892100000|2020-04-03 05:35:00|14322.1|14316.1|14323.3|14317.3|14324.2|14318.2|14321.8|14315.8|460
1585892400000|2020-04-03 05:40:00|14323.2|14317.2|14322.3|14316.3|14323.4|14317.4|14321.6|14315.6|509
1585892700000|2020-04-03 05:45:00|14321.8|14315.8|14319.3|14313.3|14322|14316|14318.7|14312.7|352
1585893000000|2020-04-03 05:50:00|14319.1|14313.1|14316.4|14310.4|14320.2|14314.2|14315.3|14310.1|257
1585893300000|2020-04-03 05:55:00|14315.1|14312.1|14319|14313|14319.1|14313.1|14315.1|14310.2|285
1585893600000|2020-04-03 06:00:00|14319.1|14313.1|14320.7|14314.7|14323.7|14317.7|14318.7|14313.1|349
1585893900000|2020-04-03 06:05:00|14320.8|14314.8|14321.4|14315.4|14323.2|14317.2|14319.6|14314.1|213
1585894200000|2020-04-03 06:10:00|14321.3|14315.3|14325.8|14319.8|14326.1|14320.1|14318.2|14313|279
1585894500000|2020-04-03 06:15:00|14325.9|14319.9|14334.3|14328.3|14334.5|14328.5|14324.3|14319.1|376
1585894800000|2020-04-03 06:20:00|14334.2|14328.2|14329.9|14326.9|14337.6|14333.2|14327.8|14321.8|418
1585895100000|2020-04-03 06:25:00|14329.8|14326.8|14330.8|14327.8|14334.5|14328.5|14327.9|14321.9|376
1585895400000|2020-04-03 06:30:00|14330.9|14327.9|14341|14335|14344.1|14338.4|14330.8|14325.1|484
1585895700000|2020-04-03 06:35:00|14340.9|14334.9|14340.9|14334.9|14341.2|14335.2|14335.8|14330.6|327
1585896000000|2020-04-03 06:40:00|14340.8|14334.8|14339.2|14333.2|14346.8|14340.8|14338.3|14332.9|455
1585896300000|2020-04-03 06:45:00|14339.3|14333.3|14341.4|14335.4|14343|14337.4|14335.1|14329.8|476
1585896600000|2020-04-03 06:50:00|14341.5|14335.5|14341.2|14338.2|14345.8|14339.8|14340.2|14334.2|380
1585896900000|2020-04-03 06:55:00|14341.3|14338.3|14346.7|14340.7|14348.9|14343.2|14339.8|14335|376
1585897200000|2020-04-03 07:00:00|14346.6|14340.6|14345.6|14339.6|14350.4|14344.7|14343.9|14338.9|463
1585897500000|2020-04-03 07:05:00|14345.5|14339.5|14349.3|14343.3|14349.3|14344.4|14341.7|14336.5|435
1585897800000|2020-04-03 07:10:00|14349.2|14343.2|14352.4|14346.4|14353.6|14348.6|14347.3|14342.6|459
1585898100000|2020-04-03 07:15:00|14352.3|14346.3|14352.1|14349.1|14356.6|14352.5|14350.8|14346|510
1585898400000|2020-04-03 07:20:00|14352|14349|14358.5|14352.5|14358.7|14354.3|14352|14349|440
1585898700000|2020-04-03 07:25:00|14358.3|14352.3|14355.5|14349.5|14358.7|14354.7|14353.1|14348.2|369
1585899000000|2020-04-03 07:30:00|14353.9|14350.9|14353.9|14347.9|14356.2|14350.9|14350.5|14345.7|424
1585899300000|2020-04-03 07:35:00|14353.8|14347.8|14344.1|14341.1|14353.8|14347.8|14344|14339.7|409
1585899600000|2020-04-03 07:40:00|14344|14341|14347.2|14344.2|14349.1|14344.4|14342.9|14336.9|459
1585899900000|2020-04-03 07:45:00|14347.5|14344.5|14356|14350|14357.9|14353|14343.6|14338|474
1585900200000|2020-04-03 07:50:00|14356.1|14350.1|14356.9|14350.9|14358.9|14354.1|14352.3|14347.7|388
1585900500000|2020-04-03 07:55:00|14355.6|14352.6|14358.1|14352.1|14359.7|14355.6|14354.9|14350.5|408
1585900800000|2020-04-03 08:00:00|14358|14352|14361.3|14358.3|14363|14359.6|14354|14350.2|541
1585901100000|2020-04-03 08:05:00|14361.4|14358.4|14338.5|14332.5|14362.4|14358.6|14337|14331|607
1585901400000|2020-04-03 08:10:00|14338.6|14332.6|14329.7|14323.7|14339|14333|14322.1|14316.1|438
1585901700000|2020-04-03 08:15:00|14329.8|14323.8|14337|14331|14339.6|14333.6|14329.2|14323.2|283
1585902000000|2020-04-03 08:20:00|14337.1|14331.1|14335.5|14329.5|14339|14333|14334.5|14328.5|235
1585902300000|2020-04-03 08:25:00|14335.4|14329.4|14346.5|14340.5|14349.7|14345.1|14335.3|14329.3|461
1585902600000|2020-04-03 08:30:00|14346.2|14340.2|14352.5|14346.5|14353.4|14347.4|14343.5|14337.5|445
1585902900000|2020-04-03 08:35:00|14352.3|14346.3|14347.2|14341.2|14354.2|14349.6|14345.3|14340.4|479
1585903200000|2020-04-03 08:40:00|14347.5|14341.5|14346.6|14340.6|14348.8|14342.8|14346|14340|328
1585903500000|2020-04-03 08:45:00|14346.5|14340.5|14354.9|14348.9|14356|14351.5|14346.1|14340.1|417
1585903800000|2020-04-03 08:50:00|14355|14349|14353.6|14347.6|14356.6|14351.7|14351.2|14345.2|278
1585904100000|2020-04-03 08:55:00|14353.5|14347.5|14350.5|14344.5|14355.3|14349.3|14348.2|14341.4|300
1585904400000|2020-04-03 09:00:00|14350.6|14344.4|14355.7|14349.7|14357.3|14352.9|14349.4|14343.4|352
1585904700000|2020-04-03 09:05:00|14355.9|14349.9|14357.9|14351.9|14357.9|14353.6|14352.8|14346.8|421
1585905000000|2020-04-03 09:10:00|14357.8|14351.8|14360.1|14354.1|14361.5|14356.5|14355.8|14350.6|465
1585905300000|2020-04-03 09:15:00|14360|14354|14360|14354|14362.9|14359|14357.3|14352.1|539
1585905600000|2020-04-03 09:20:00|14359.9|14353.9|14362.9|14356.9|14363.4|14358.8|14359.6|14353.6|363
1585905900000|2020-04-03 09:25:00|14362.8|14356.8|14360.9|14354.9|14363.4|14359|14360|14354.9|401
1585906200000|2020-04-03 09:30:00|14360.7|14354.7|14362.1|14356.1|14363|14358.3|14360.1|14354.2|359
1585906500000|2020-04-03 09:35:00|14362|14356|14361.6|14355.6|14363.1|14359|14360|14354.9|289
1585906800000|2020-04-03 09:40:00|14361.7|14355.7|14357.6|14351.6|14361.7|14355.7|14357|14351|452
1585907100000|2020-04-03 09:45:00|14357.7|14351.7|14352.4|14346.4|14360.2|14354.2|14351.6|14345.6|449
1585907400000|2020-04-03 09:50:00|14352.5|14346.5|14358.6|14352.6|14360.7|14354.7|14351.3|14346.5|417
1585907700000|2020-04-03 09:55:00|14358.5|14352.5|14354.9|14348.9|14359.6|14353.6|14353.9|14347.9|372
1585908000000|2020-04-03 10:00:00|14355.1|14349.1|14352.1|14346.1|14355.4|14350|14351.7|14346|420
1585908300000|2020-04-03 10:05:00|14352.2|14346.2|14347|14341|14352.2|14346.9|14346.6|14340.6|445
1585908600000|2020-04-03 10:10:00|14347.1|14341.1|14357.3|14351.3|14358.7|14352.7|14346|14340|462
1585908900000|2020-04-03 10:15:00|14357.2|14351.2|14360.8|14354.8|14362.1|14356.1|14356.5|14350.5|250
1585909200000|2020-04-03 10:20:00|14360.7|14354.7|14355.3|14349.3|14362.4|14357.3|14355.1|14349.1|377
1585909500000|2020-04-03 10:25:00|14355.7|14349.7|14352.8|14346.8|14356.6|14350.6|14350|14344|321
1585909800000|2020-04-03 10:30:00|14353.1|14347.1|14353.6|14347.6|14354.3|14348.3|14347.9|14341.9|351
1585910100000|2020-04-03 10:35:00|14353.7|14347.7|14351.8|14345.8|14354.4|14348.9|14346|14341.4|362
1585910400000|2020-04-03 10:40:00|14351.7|14345.7|14346.5|14340.5|14352.3|14347.2|14344.3|14339.4|417
1585910700000|2020-04-03 10:45:00|14346.6|14340.6|14353.7|14347.7|14354.6|14348.6|14343.9|14339|374
1585911000000|2020-04-03 10:50:00|14353.9|14347.9|14351.8|14345.8|14355.7|14349.7|14351|14345|297
1585911300000|2020-04-03 10:55:00|14351.9|14345.9|14359|14353|14359.3|14354.7|14351.4|14345.4|372
1585911600000|2020-04-03 11:00:00|14359.2|14353.2|14358.5|14352.5|14360.3|14355.7|14357.2|14351.5|310
1585911900000|2020-04-03 11:05:00|14358.4|14352.4|14359.4|14353.4|14360.1|14355.1|14356.7|14351.8|325
1585912200000|2020-04-03 11:10:00|14359.6|14353.6|14357.5|14354.5|14362|14357.3|14357.4|14351.4|329
1585912500000|2020-04-03 11:15:00|14359|14353|14362.8|14356.8|14363.3|14358.7|14357.3|14352.4|287
1585912800000|2020-04-03 11:20:00|14362.7|14356.7|14360.1|14357.1|14363.4|14359.2|14359.2|14354.8|284
1585913100000|2020-04-03 11:25:00|14360|14357|14360.6|14357.6|14362.8|14358.5|14359.6|14354.9|246
1585913400000|2020-04-03 11:30:00|14360.5|14357.5|14360.3|14357.3|14362.7|14358.2|14359.7|14355.1|186
1585913700000|2020-04-03 11:35:00|14360.1|14357.1|14360.2|14354.2|14362|14357.8|14359.1|14353.6|254
1585914000000|2020-04-03 11:40:00|14360.3|14354.3|14362.3|14356.3|14362.8|14358.1|14358.5|14354.1|266
1585914300000|2020-04-03 11:45:00|14362.2|14356.2|14360.2|14354.2|14362.4|14357.6|14358.8|14354.2|206
1585914600000|2020-04-03 11:50:00|14360.3|14354.3|14361.2|14355.2|14361.7|14355.7|14360.2|14354.2|242
1585914900000|2020-04-03 11:55:00|14361.3|14355.3|14360.7|14354.7|14362.6|14358.1|14359|14353|313
1585915200000|2020-04-03 12:00:00|14360.6|14354.6|14361.6|14355.6|14364|14359.4|14359.3|14353.3|520
1585915500000|2020-04-03 12:05:00|14361.7|14355.7|14363.8|14357.8|14364.1|14358.1|14358.2|14353.6|492
1585915800000|2020-04-03 12:10:00|14364.1|14358.1|14364.1|14358.1|14366.5|14361.8|14362.1|14356.1|626
1585916100000|2020-04-03 12:15:00|14364.2|14358.2|14363.9|14357.9|14367.9|14363.3|14362.9|14356.9|518
1585916400000|2020-04-03 12:20:00|14363.6|14357.6|14363|14357|14366.1|14361.3|14360|14355.1|525
1585916700000|2020-04-03 12:25:00|14362.9|14356.9|14361.9|14355.9|14365.8|14359.5|14361.3|14352.6|426
1585917000000|2020-04-03 12:30:00|14362.1|14356.1|14367.1|14361.1|14375.1|14369.1|14361.3|14353.8|677
1585917300000|2020-04-03 12:35:00|14366.9|14360.9|14361|14355|14367.5|14361.5|14348.1|14341.9|838
1585917600000|2020-04-03 12:40:00|14361.1|14355.1|14370.8|14364.8|14373.4|14367.4|14360.8|14354.8|624
1585917900000|2020-04-03 12:45:00|14370.9|14364.9|14368.6|14362.6|14377.7|14371.7|14363.7|14357.7|681
1585918200000|2020-04-03 12:50:00|14368.7|14362.7|14368.9|14362.9|14376|14370|14367.6|14361.6|575
1585918500000|2020-04-03 12:55:00|14368.8|14362.8|14376|14370|14379.1|14373.1|14368.5|14362.5|666
1585918800000|2020-04-03 13:00:00|14376.1|14370.1|14378.5|14372.5|14381.3|14375.3|14373.4|14367.4|606
1585919100000|2020-04-03 13:05:00|14378.6|14372.6|14381.8|14375.8|14386.9|14380.9|14376.4|14370.4|616
1585919400000|2020-04-03 13:10:00|14381.6|14375.6|14377.9|14371.9|14383.7|14377.7|14377.7|14371.7|571
1585919700000|2020-04-03 13:15:00|14379.2|14373.2|14378.1|14372.1|14381.7|14375.7|14375.8|14370|445
1585920000000|2020-04-03 13:20:00|14378.4|14372.4|14380.6|14374.6|14382.8|14377|14373.8|14367.8|534
1585920300000|2020-04-03 13:25:00|14380.8|14374.8|14377.8|14371.8|14381|14375|14376.6|14370.6|533
1585920600000|2020-04-03 13:30:00|14377.7|14371.7|14378.9|14372.9|14379.5|14373.5|14375.5|14369.5|507
1585920900000|2020-04-03 13:35:00|14378.8|14372.8|14380.7|14374.7|14383.8|14377.8|14375.5|14369.5|533
1585921200000|2020-04-03 13:40:00|14380.6|14374.6|14383.4|14377.4|14384|14378|14378.8|14372.8|565
1585921500000|2020-04-03 13:45:00|14383.6|14377.6|14391.9|14385.9|14393.8|14389|14383.3|14377.3|646
1585921800000|2020-04-03 13:50:00|14391.8|14385.8|14388.8|14382.8|14392|14387.1|14386.7|14381.3|546
1585922100000|2020-04-03 13:55:00|14388.9|14382.9|14387.6|14379.1|14388.9|14382.9|14383.7|14377.7|370
1585922400000|2020-04-03 14:00:00|14387.7|14379|14390.7|14384.7|14391.3|14385.3|14386.9|14379|405
1585922700000|2020-04-03 14:05:00|14390.6|14384.6|14390.3|14384.3|14391.3|14386.9|14387.3|14381.3|563
1585923000000|2020-04-03 14:10:00|14390.5|14384.5|14394.8|14388.8|14396.6|14391.4|14390.1|14384.1|559
1585923300000|2020-04-03 14:15:00|14394.9|14388.9|14397.3|14391.3|14398.8|14394.4|14393.7|14387.7|497
1585923600000|2020-04-03 14:20:00|14397.4|14391.4|14396.2|14390.2|14400.8|14396.3|14395.6|14389.6|456
1585923900000|2020-04-03 14:25:00|14396.3|14390.3|14398.5|14392.5|14400|14394|14395|14389|445
1585924200000|2020-04-03 14:30:00|14398.2|14392.2|14406.3|14400.3|14406.7|14400.7|14397|14391|402
1585924500000|2020-04-03 14:35:00|14406.4|14400.4|14409.6|14403.6|14409.9|14403.9|14403.8|14397.8|273
1585924800000|2020-04-03 14:40:00|14409.2|14403.2|14411|14405|14411.7|14405.7|14406.5|14400.5|572
1585925100000|2020-04-03 14:45:00|14411.1|14405.1|14409.9|14403.9|14412|14407.1|14408.5|14402.5|536
1585925400000|2020-04-03 14:50:00|14410.1|14404.1|14408.9|14402.9|14411.6|14405.6|14403.4|14397.4|466
1585925700000|2020-04-03 14:55:00|14408.7|14402.7|14402.6|14396.6|14410.2|14404.2|14398.6|14392.6|688
1585926000000|2020-04-03 15:00:00|14402.3|14396.3|14402.6|14396.6|14404.1|14398.1|14397.8|14391.8|634
1585926300000|2020-04-03 15:05:00|14402.4|14396.4|14399.4|14393.4|14407|14401|14399.4|14393.4|585
1585926600000|2020-04-03 15:10:00|14399.3|14393.3|14396.9|14390.9|14401|14395|14394.8|14388.8|654
1585926900000|2020-04-03 15:15:00|14396.7|14390.7|14400.9|14394.9|14403.1|14397.1|14396.3|14390.3|475
1585927200000|2020-04-03 15:20:00|14401|14395|14410|14404|14416.5|14410.5|14399|14393|549
1585927500000|2020-04-03 15:25:00|14410.4|14404.4|14404.3|14398.3|14412.1|14406.1|14402.1|14396.1|493
1585927800000|2020-04-03 15:30:00|14404.5|14398.5|14411.1|14405.1|14411.5|14405.5|14404.3|14398.3|597
1585928100000|2020-04-03 15:35:00|14411.3|14405.3|14410.5|14404.5|14413|14408.5|14408.7|14402.7|548
1585928400000|2020-04-03 15:40:00|14410.7|14404.7|14412.5|14406.5|14413.3|14407.3|14410.3|14404.3|351
1585928700000|2020-04-03 15:45:00|14412.4|14406.4|14414.6|14408.6|14415.8|14409.8|14411.3|14405.3|311
1585929000000|2020-04-03 15:50:00|14414.1|14408.1|14414.9|14408.9|14416.5|14410.5|14414.1|14408.1|590
1585929300000|2020-04-03 15:55:00|14415.1|14409.1|14413.2|14407.2|14415.1|14409.1|14410.6|14404.6|600
1585929600000|2020-04-03 16:00:00|14413.3|14407.3|14412.5|14406.5|14414.1|14408.1|14412.1|14406.1|647
1585929900000|2020-04-03 16:05:00|14412.6|14406.6|14414.3|14408.3|14416.4|14410.4|14412.5|14406.5|506
1585930200000|2020-04-03 16:10:00|14414.2|14408.2|14415.6|14409.6|14417|14411|14414|14408|404
1585930500000|2020-04-03 16:15:00|14415.5|14409.5|14415|14409|14417|14411|14414.7|14408.7|473
1585930800000|2020-04-03 16:20:00|14415.2|14409.2|14417.2|14411.2|14417.3|14412.5|14414.9|14408.9|426
1585931100000|2020-04-03 16:25:00|14417.1|14411.1|14412|14406|14417.6|14412.8|14411.6|14406|470
1585931400000|2020-04-03 16:30:00|14412.4|14406.4|14412.1|14406.1|14413.4|14408.1|14408.9|14402.9|456
1585931700000|2020-04-03 16:35:00|14412.2|14406.2|14413.3|14407.3|14414.2|14408.2|14411.5|14405.5|430
1585932000000|2020-04-03 16:40:00|14413.4|14407.4|14412.6|14406.6|14413.9|14407.9|14412.2|14406.2|391
1585932300000|2020-04-03 16:45:00|14412.5|14406.5|14416.7|14410.7|14418.2|14412.2|14412.5|14406.5|434
1585932600000|2020-04-03 16:50:00|14416.8|14410.8|14416|14410|14417.5|14411.5|14414.6|14408.6|450
1585932900000|2020-04-03 16:55:00|14415.8|14409.8|14414.5|14408.5|14416.9|14410.9|14413.8|14407.8|505
1585933200000|2020-04-03 17:00:00|14414.3|14408.3|14414.6|14408.6|14415.8|14409.8|14413.4|14407.4|364
1585933500000|2020-04-03 17:05:00|14414.2|14408.2|14410.6|14404.6|14414.6|14408.6|14410.2|14404.2|425
1585933800000|2020-04-03 17:10:00|14410.7|14404.7|14413.7|14407.7|14415.2|14409.2|14409.2|14403.2|619
1585934100000|2020-04-03 17:15:00|14413.6|14407.6|14413.1|14407.1|14414.2|14408.2|14411.9|14405.9|228
1585934400000|2020-04-03 17:20:00|14413|14407|14410|14404|14413.3|14407.3|14408.2|14402.2|235
1585934700000|2020-04-03 17:25:00|14411.9|14405.9|14414.3|14408.3|14415.7|14409.7|14411.6|14405.6|365
1585935000000|2020-04-03 17:30:00|14414.2|14408.2|14414.2|14408.2|14414.6|14408.6|14413.8|14407.8|218
1585935300000|2020-04-03 17:35:00|14414.1|14408.1|14416.4|14410.4|14416.5|14410.5|14413.7|14407.7|213
1585935600000|2020-04-03 17:40:00|14416.5|14410.5|14415.6|14409.6|14418.7|14412.7|14415.6|14409.6|239
1585935900000|2020-04-03 17:45:00|14415.9|14409.9|14414.3|14408.3|14415.9|14409.9|14413.4|14407.4|300
1585936200000|2020-04-03 17:50:00|14414.2|14408.2|14414.3|14408.3|14415.5|14409.5|14413.9|14407.9|263
1585936500000|2020-04-03 17:55:00|14414.5|14408.5|14415|14409|14416.3|14410.3|14414.2|14408.2|298
1585936800000|2020-04-03 18:00:00|14414.9|14408.9|14415.5|14409.5|14416.2|14410.2|14414.4|14408.4|378
1585937100000|2020-04-03 18:05:00|14415.4|14409.4|14415.6|14409.6|14416.2|14410.2|14414.8|14408.8|283
1585937400000|2020-04-03 18:10:00|14415.8|14409.8|14408.4|14402.4|14415.8|14409.8|14408.2|14402.2|426
1585937700000|2020-04-03 18:15:00|14408.3|14402.3|14407.1|14401.1|14408.6|14402.6|14406.8|14400.8|351
1585938000000|2020-04-03 18:20:00|14407.2|14401.2|14403|14397|14407.2|14401.2|14402|14396|330
1585938300000|2020-04-03 18:25:00|14403.1|14397.1|14398|14392|14403.4|14397.4|14397.5|14391.5|387
1585938600000|2020-04-03 18:30:00|14397.8|14391.8|14400.6|14394.6|14401.5|14395.5|14391.2|14384.8|489
1585938900000|2020-04-03 18:35:00|14400.7|14394.7|14397.4|14391.4|14401.1|14395.1|14396.6|14390.6|434
1585939200000|2020-04-03 18:40:00|14397.8|14391.8|14395.5|14389.5|14398.1|14392.1|14392.8|14386.8|323
1585939500000|2020-04-03 18:45:00|14395.8|14389.8|14398.5|14392.5|14398.5|14392.5|14395.2|14389.2|498
1585939800000|2020-04-03 18:50:00|14398.4|14392.4|14396.1|14390.1|14399|14393|14394.6|14388.6|377
1585940100000|2020-04-03 18:55:00|14396.3|14390.3|14395.4|14389.4|14398.2|14392.2|14393.7|14387.7|514
1585940400000|2020-04-03 19:00:00|14395.2|14389.2|14392.9|14386.9|14395.8|14390.1|14392.2|14386.2|448
1585940700000|2020-04-03 19:05:00|14393.1|14387.1|14397.1|14391.1|14398.5|14392.5|14392.7|14386.7|341
1585941000000|2020-04-03 19:10:00|14397.2|14391.2|14396.4|14390.4|14398.5|14392.5|14395.1|14389.1|394
1585941300000|2020-04-03 19:15:00|14396.5|14390.5|14394.6|14388.6|14397.1|14391.1|14392.2|14386.2|504
1585941600000|2020-04-03 19:20:00|14394.4|14388.4|14393.7|14387.7|14395.9|14389.9|14392.6|14386.6|573
1585941900000|2020-04-03 19:25:00|14394.1|14388.1|14393.2|14387.2|14394.4|14388.4|14392.3|14386.3|477
1585942200000|2020-04-03 19:30:00|14393.5|14387.5|14395.7|14389.7|14395.9|14389.9|14392.8|14386.8|390
1585942500000|2020-04-03 19:35:00|14395.8|14389.8|14395.5|14389.5|14397|14391|14394.3|14388.3|494
1585942800000|2020-04-03 19:40:00|14395.4|14389.4|14398.5|14389.4|14402.2|14394.8|14394.7|14387.5|813
1585943100000|2020-04-03 19:45:00|14398.6|14389.5|14397.6|14389.5|14414.1|14403.1|14395.3|14386.7|1048
1585943400000|2020-04-03 19:50:00|14396.6|14388.6|14398.4|14389|14414|14404.4|14396.5|14387.5|940
1585943700000|2020-04-03 19:55:00|14399|14389.3|14396.9|14387.8|14403.7|14394.9|14393.3|14386.5|840
1585944000000|2020-04-03 20:00:00|14397|14387.4|14395.8|14389.7|14397.6|14390.5|14395.4|14387.4|208
1585944300000|2020-04-03 20:05:00|14396.1|14390.1|14384.2|14378.2|14398.8|14390.8|14383.8|14377|282
1585944600000|2020-04-03 20:10:00|14384.1|14378.1|14384|14378|14389.5|14379.7|14382.8|14373.7|245
1585944900000|2020-04-03 20:15:00|14384.3|14377.9|14387.9|14377.3|14388.5|14379.9|14383.5|14376.4|113
1585945200000|2020-04-03 20:20:00|14384.5|14378.5|14384.7|14378.7|14387.9|14379.1|14383.8|14375.8|123
1585945500000|2020-04-03 20:25:00|14384.5|14378.5|14384.6|14378.6|14388|14379.4|14384.3|14376|195
1585945800000|2020-04-03 20:30:00|14384.8|14378.8|14385.3|14379.3|14390.2|14383|14384.2|14376.3|178
1585946100000|2020-04-03 20:35:00|14385.4|14379.4|14387.6|14381.6|14391.1|14382.1|14385.1|14377.5|161
1585946400000|2020-04-03 20:40:00|14387.5|14381.5|14404.4|14395.7|14406.1|14395.7|14387.5|14381.4|181
1585946700000|2020-04-03 20:45:00|14404.3|14394.1|14404.4|14393.4|14405.9|14395.7|14396.4|14385.4|88
1585947000000|2020-04-03 20:50:00|14404.9|14393.9|14404.8|14393.8|14410.4|14399.4|14403.9|14392.9|113
1585947300000|2020-04-03 20:55:00|14403.3|14392.3|14391.5|14380.5|14403.6|14392.6|14387.6|14376.6|131
1586116800000|2020-04-05 20:00:00|14407|14390|14407|14390|14407|14390|14407|14390|1
1586117400000|2020-04-05 20:10:00|14396.5|14379.5|14396.5|14379.5|14407|14390|14396.5|14379.5|7
1586117700000|2020-04-05 20:15:00|14407|14390|14407|14390|14407|14390|14407|14390|1
1586118300000|2020-04-05 20:25:00|14406.6|14389.6|14407|14390|14407|14390|14406.6|14389.6|2
1586118600000|2020-04-05 20:30:00|14407.4|14390.4|14407|14390|14407.4|14390.4|14407|14390|2
1586118900000|2020-04-05 20:35:00|14398.9|14381.9|14398.9|14381.9|14407|14390|14398.9|14381.9|3
1586119200000|2020-04-05 20:40:00|14406.5|14389.5|14407|14390|14407|14390|14401|14384|6
1586119500000|2020-04-05 20:45:00|14398.9|14381.9|14398.9|14381.9|14398.9|14381.9|14398.9|14381.9|1
1586119800000|2020-04-05 20:50:00|14404.2|14387.2|14398.9|14381.9|14407|14390|14398.9|14381.9|20
1586120100000|2020-04-05 20:55:00|14407|14390|14406.2|14389.2|14407.5|14390.5|14398.9|14381.9|6
1586120400000|2020-04-05 21:00:00|14406.3|14389.3|14399.1|14382.1|14406.3|14389.3|14398.2|14381.2|32
1586120700000|2020-04-05 21:05:00|14406|14389|14405.9|14388.9|14407.3|14390.3|14399|14382|75
1586121000000|2020-04-05 21:10:00|14402.3|14385.3|14406.7|14390.7|14406.8|14390.8|14398.3|14381.8|90
1586121300000|2020-04-05 21:15:00|14400.4|14384.4|14406.7|14390.7|14406.8|14390.8|14394.3|14378.3|81
1586121600000|2020-04-05 21:20:00|14398.5|14382.5|14397.9|14381.9|14407.3|14391.3|14387.7|14371.7|75
1586121900000|2020-04-05 21:25:00|14400.1|14384.1|14406.5|14390.5|14406.9|14390.9|14394.2|14378.2|85
1586122200000|2020-04-05 21:30:00|14401|14385|14403.6|14387.6|14406.8|14390.8|14394.3|14378.3|111
1586122500000|2020-04-05 21:35:00|14402.2|14386.2|14409.9|14393.9|14412.9|14396.9|14398.9|14382.9|170
1586122800000|2020-04-05 21:40:00|14409.8|14393.8|14408.8|14392.8|14413.1|14397.1|14408|14392|175
1586123100000|2020-04-05 21:45:00|14408.9|14392.9|14408.9|14392.9|14413|14397|14407.8|14391.8|122
1586123400000|2020-04-05 21:50:00|14409.8|14393.8|14416.6|14400.6|14418|14402|14401.8|14385.8|136
1586123700000|2020-04-05 21:55:00|14417|14401|14415.7|14404.7|14417|14404.9|14411|14400|100
1586124000000|2020-04-05 22:00:00|14415.5|14404.5|14412.9|14401.9|14415.6|14404.6|14409.7|14398.7|196
1586124300000|2020-04-05 22:05:00|14414.3|14403.3|14402.5|14391.5|14417.5|14406.5|14397.1|14386.1|222
1586124600000|2020-04-05 22:10:00|14402.6|14391.6|14400|14389|14408.3|14397.3|14394.8|14383.8|197
1586124900000|2020-04-05 22:15:00|14402.5|14391.5|14402.1|14391.1|14403.4|14392.4|14396.3|14385.3|146
1586125200000|2020-04-05 22:20:00|14399|14388|14406|14395|14408.9|14397.9|14398|14387|137
1586125500000|2020-04-05 22:25:00|14408.8|14397.8|14407.8|14396.8|14413.4|14402.4|14404.7|14393.7|226
1586125800000|2020-04-05 22:30:00|14407.9|14396.9|14407.9|14396.9|14409|14398|14405.9|14394.9|169
1586126100000|2020-04-05 22:35:00|14406.4|14395.4|14407.6|14396.6|14409.5|14398.5|14405.7|14394.7|121
1586126400000|2020-04-05 22:40:00|14408.7|14397.7|14405.9|14394.9|14409.3|14398.3|14404|14393|203
1586126700000|2020-04-05 22:45:00|14406.3|14395.3|14394.1|14388.1|14409.3|14398.3|14394.1|14385|223
1586127000000|2020-04-05 22:50:00|14393.9|14387.4|14403.5|14392.5|14406.8|14395.8|14393.7|14386.8|274
1586127300000|2020-04-05 22:55:00|14403.1|14392.1|14405.3|14394.3|14407.8|14396.8|14401.3|14390.3|164
1586127600000|2020-04-05 23:00:00|14405.2|14394.2|14407.9|14396.9|14409|14398|14404.6|14393.7|155
1586127900000|2020-04-05 23:05:00|14408|14397|14404.7|14396.5|14408.8|14398.8|14403.9|14393.5|352
1586128200000|2020-04-05 23:10:00|14404.9|14396.9|14406|14398.9|14408.6|14399.4|14403.9|14393.4|113
1586128500000|2020-04-05 23:15:00|14406.8|14396.8|14405.8|14398.7|14407.9|14399.5|14404.7|14395|107
1586128800000|2020-04-05 23:20:00|14404.8|14398.5|14405.8|14398.8|14408.5|14398.8|14404.7|14394.3|105
1586129100000|2020-04-05 23:25:00|14404.8|14398.9|14406.6|14397.3|14407.8|14398.9|14404.2|14393.2|130
1586129400000|2020-04-05 23:30:00|14406.5|14397.8|14405.2|14394.2|14408.6|14398.7|14403.5|14392.5|170
1586129700000|2020-04-05 23:35:00|14405.1|14394.1|14403.9|14394.2|14405.5|14395|14402.7|14392.8|170
1586130000000|2020-04-05 23:40:00|14404|14394.1|14401.3|14392.7|14404.6|14395.1|14401.1|14392.3|124
1586130300000|2020-04-05 23:45:00|14400.9|14393.4|14402|14393.4|14402.4|14394.3|14400.6|14392.3|123
1586130600000|2020-04-05 23:50:00|14401.2|14393.1|14402.3|14395.4|14403.4|14395.9|14400.9|14392.9|138
1586130900000|2020-04-05 23:55:00|14402.6|14395.1|14402.2|14395.3|14403.3|14395.7|14401.2|14394.8|138
1586131200000|2020-04-06 00:00:00|14401.8|14395.8|14410.7|14404.7|14410.9|14404.9|14400.3|14394.3|449
1586131500000|2020-04-06 00:05:00|14410.8|14404.8|14405|14399|14413.5|14407.5|14403.8|14397.8|348
1586131800000|2020-04-06 00:10:00|14404.8|14398.8|14412.9|14406.9|14414.9|14408.9|14403.2|14397.2|316
1586132100000|2020-04-06 00:15:00|14412.8|14406.8|14404.2|14398.2|14415.3|14409.3|14403.9|14397.8|440
1586132400000|2020-04-06 00:20:00|14404.4|14398.5|14406.4|14400.4|14408.3|14402.3|14402.7|14396.4|403
1586132700000|2020-04-06 00:25:00|14406.3|14400.3|14405.6|14399.6|14407.8|14401.8|14404.6|14398.6|303
1586133000000|2020-04-06 00:30:00|14405.7|14399.7|14398.1|14392.1|14405.7|14399.7|14396.2|14390.2|385
1586133300000|2020-04-06 00:35:00|14398.2|14392.2|14365.6|14354.6|14398.6|14392.6|14361.1|14350.1|602
1586133600000|2020-04-06 00:40:00|14365.3|14354.3|14379.8|14373.8|14387.7|14381.6|14360.8|14352.3|697
1586133900000|2020-04-06 00:45:00|14379.7|14373.7|14390.8|14384.8|14391.3|14385.3|14379.2|14373.2|566
1586134200000|2020-04-06 00:50:00|14391.1|14385.1|14387.8|14381.8|14391.6|14385.6|14387|14381|447
1586134500000|2020-04-06 00:55:00|14387.9|14381.9|14393.5|14387.5|14396.8|14391.6|14387.6|14381.9|460
1586134800000|2020-04-06 01:00:00|14393.7|14387.7|14388.5|14382.5|14393.7|14387.7|14387.3|14381.3|418
1586135100000|2020-04-06 01:05:00|14388.2|14382.2|14395|14389|14395.1|14389.1|14388.2|14382.2|429
1586135400000|2020-04-06 01:10:00|14395.1|14389.1|14395.6|14389.6|14396.3|14390.3|14394.7|14388.7|387
1586135700000|2020-04-06 01:15:00|14394.9|14388.9|14391.8|14385.8|14394.9|14388.9|14388.7|14383.7|319
1586136000000|2020-04-06 01:20:00|14391.9|14385.9|14392.3|14386.3|14394.5|14388.5|14391.5|14385.5|309
1586136300000|2020-04-06 01:25:00|14392.2|14386.2|14392.4|14386.4|14392.5|14386.5|14388.9|14382.9|235
1586136600000|2020-04-06 01:30:00|14392.5|14386.5|14396.8|14390.8|14397.2|14392.3|14391.2|14386|363
1586136900000|2020-04-06 01:35:00|14396.9|14390.9|14398.3|14395.3|14400.3|14395.8|14396|14390|354
1586137200000|2020-04-06 01:40:00|14398.4|14395.4|14397.7|14391.7|14400.1|14396.2|14395.2|14389.2|342
1586137500000|2020-04-06 01:45:00|14397.8|14391.8|14398.9|14392.9|14399.2|14393.2|14395.4|14389.4|337
1586137800000|2020-04-06 01:50:00|14398.8|14392.8|14397.4|14391.4|14399.4|14393.4|14394.4|14388.4|394
1586138100000|2020-04-06 01:55:00|14397.7|14391.7|14391.6|14385.6|14397.9|14391.9|14391.3|14385.3|440
1586138400000|2020-04-06 02:00:00|14391.5|14385.5|14393.5|14387.5|14395.7|14391.1|14391.4|14385.4|384
1586138700000|2020-04-06 02:05:00|14393.8|14387.8|14390.7|14384.7|14394.4|14388.5|14389.6|14383.6|414
1586139000000|2020-04-06 02:10:00|14390.8|14384.8|14402.1|14396.1|14404.6|14398.6|14390.8|14384.8|380
1586139300000|2020-04-06 02:15:00|14402|14396|14406.8|14400.8|14408.9|14402.9|14401.3|14395.3|400
1586139600000|2020-04-06 02:20:00|14406.9|14400.9|14408.1|14402.1|14408.2|14402.2|14402.4|14396.4|362
1586139900000|2020-04-06 02:25:00|14408|14402|14409.9|14403.9|14410.1|14405.6|14408|14402|285
1586140200000|2020-04-06 02:30:00|14410.1|14404.1|14412.3|14406.3|14412.6|14406.6|14409.4|14403.4|332
1586140500000|2020-04-06 02:35:00|14412.4|14406.4|14407.4|14401.4|14412.6|14408.5|14406.2|14400.2|205
1586140800000|2020-04-06 02:40:00|14407.5|14401.5|14415.4|14409.4|14415.7|14409.7|14406.4|14400.4|387
1586141100000|2020-04-06 02:45:00|14415.3|14409.3|14415|14409|14416|14410|14412.8|14406.8|479
1586141400000|2020-04-06 02:50:00|14415.1|14409.1|14416.5|14410.5|14416.8|14412.2|14414.2|14408.2|234
1586141700000|2020-04-06 02:55:00|14416.6|14410.6|14415.7|14409.7|14420.2|14415.6|14414.9|14409.2|319
1586142000000|2020-04-06 03:00:00|14415.6|14409.6|14409.8|14403.8|14416.8|14410.8|14409.7|14403.7|233
1586142300000|2020-04-06 03:05:00|14409.9|14403.9|14410.8|14404.8|14411|14405|14409.4|14403.4|247
1586142600000|2020-04-06 03:10:00|14410.6|14404.6|14414.9|14408.9|14416.9|14410.9|14410.5|14404.5|358
1586142900000|2020-04-06 03:15:00|14414.8|14408.8|14414.1|14408.1|14414.9|14410|14412.9|14407.2|178
1586143200000|2020-04-06 03:20:00|14414|14408|14415.4|14409.4|14417.2|14411.8|14413.2|14407.2|232
1586143500000|2020-04-06 03:25:00|14415.5|14409.5|14414.4|14411.4|14416.2|14411.6|14414.1|14409.2|163
1586143800000|2020-04-06 03:30:00|14415.9|14409.9|14414|14408|14415.9|14411.5|14413.8|14407.8|207
1586144100000|2020-04-06 03:35:00|14413.9|14407.9|14406.7|14400.7|14414.1|14408.1|14406.5|14400.5|342
1586144400000|2020-04-06 03:40:00|14406.8|14400.8|14410|14404|14410.8|14404.8|14401.2|14395.2|343
1586144700000|2020-04-06 03:45:00|14410.1|14404.1|14407|14401|14410.6|14404.6|14405.2|14399.2|267
1586145000000|2020-04-06 03:50:00|14407.1|14401.1|14406.9|14400.9|14407.8|14401.8|14405.6|14399.6|133
1586145300000|2020-04-06 03:55:00|14406.8|14400.8|14406.2|14400.2|14408|14402|14405.6|14399.6|156
1586145600000|2020-04-06 04:00:00|14406.3|14400.3|14398.9|14392.9|14406.4|14400.4|14398.7|14392.7|211
1586145900000|2020-04-06 04:05:00|14399|14393|14398.4|14392.4|14400.6|14394.6|14397.9|14391.9|211
1586146200000|2020-04-06 04:10:00|14398.3|14392.3|14392.1|14386.1|14398.7|14392.7|14387.3|14381.3|331
1586146500000|2020-04-06 04:15:00|14392.2|14386.2|14385.8|14379.8|14392.2|14386.2|14380.1|14374.1|483
1586146800000|2020-04-06 04:20:00|14385.9|14379.9|14382.5|14376.5|14386|14380|14379.2|14373.2|257
1586147100000|2020-04-06 04:25:00|14382.6|14376.6|14385|14379|14385|14379|14380.6|14375.8|197
1586147400000|2020-04-06 04:30:00|14384.9|14378.9|14394.9|14388.9|14396.3|14390.3|14383.1|14378.5|174
1586147700000|2020-04-06 04:35:00|14394.7|14388.7|14392.3|14386.3|14395.1|14389.1|14388.6|14382.6|398
1586148000000|2020-04-06 04:40:00|14392.4|14386.4|14393.2|14387.2|14394|14388|14392.1|14386.1|264
1586148300000|2020-04-06 04:45:00|14393.1|14387.1|14394.2|14388.2|14394.6|14388.6|14392.1|14386.1|234
1586148600000|2020-04-06 04:50:00|14394.1|14388.1|14389.4|14383.4|14394.4|14388.4|14388.9|14382.9|187
1586148900000|2020-04-06 04:55:00|14389.3|14383.3|14385|14379|14389.9|14383.9|14384.1|14378.1|209
1586149200000|2020-04-06 05:00:00|14385.1|14379.1|14382.4|14376.4|14385.1|14379.1|14379.3|14373.3|404
1586149500000|2020-04-06 05:05:00|14382.3|14376.3|14384.9|14378.9|14386|14380|14382.2|14376.2|284
1586149800000|2020-04-06 05:10:00|14385.1|14379.1|14384.4|14378.4|14385.6|14379.6|14382.2|14376.2|236
1586150100000|2020-04-06 05:15:00|14384.6|14378.6|14380|14374|14384.7|14378.7|14379.7|14373.7|306
1586150400000|2020-04-06 05:20:00|14380.1|14374.1|14377.4|14371.4|14380.6|14374.6|14376.8|14370.8|324
1586150700000|2020-04-06 05:25:00|14377.3|14371.3|14372.9|14366.9|14377.8|14371.8|14368.7|14362.7|269
1586151000000|2020-04-06 05:30:00|14372.7|14366.7|14369.9|14363.9|14375.8|14369.8|14369.9|14363.9|344
1586151300000|2020-04-06 05:35:00|14370|14364|14368.9|14362.9|14370.9|14365.6|14367.1|14362.6|219
1586151600000|2020-04-06 05:40:00|14368.8|14362.8|14356.8|14350.8|14369.4|14364.5|14354.5|14350.2|357
1586151900000|2020-04-06 05:45:00|14356.7|14350.7|14356.7|14350.7|14358.1|14352.1|14344.9|14338.9|578
1586152200000|2020-04-06 05:50:00|14355.9|14349.9|14355.6|14349.6|14363.9|14357.9|14355.3|14349.3|492
1586152500000|2020-04-06 05:55:00|14355|14349|14364.4|14358.4|14366.3|14360.3|14353.9|14347.9|562
1586152800000|2020-04-06 06:00:00|14364.6|14358.6|14365.7|14359.7|14371.1|14365.1|14364.4|14358.4|401
1586153100000|2020-04-06 06:05:00|14365.8|14359.8|14355.6|14349.6|14365.8|14359.8|14354.6|14348.6|461
1586153400000|2020-04-06 06:10:00|14355.7|14349.7|14363.2|14357.2|14363.7|14357.7|14355.2|14349.2|486
1586153700000|2020-04-06 06:15:00|14363.1|14357.1|14367.4|14361.4|14367.4|14361.4|14362|14356|387
1586154000000|2020-04-06 06:20:00|14367.5|14361.5|14360.9|14354.9|14368.3|14362.3|14358.6|14352.6|419
1586154300000|2020-04-06 06:25:00|14360.7|14354.7|14366.4|14360.4|14368.8|14362.8|14359.7|14353.7|399
1586154600000|2020-04-06 06:30:00|14366.5|14360.5|14364.6|14358.6|14369.2|14363.2|14364|14358|316
1586154900000|2020-04-06 06:35:00|14364.7|14358.7|14353.7|14347.7|14364.7|14359.7|14353.4|14347.4|425
1586155200000|2020-04-06 06:40:00|14354|14348|14355.5|14349.5|14355.8|14349.8|14350|14344|327
1586155500000|2020-04-06 06:45:00|14355.3|14349.3|14351.5|14345.5|14355.9|14349.9|14349|14344.4|436
1586155800000|2020-04-06 06:50:00|14351.6|14345.6|14354.6|14348.6|14355.7|14351.5|14349.2|14343.6|424
1586156100000|2020-04-06 06:55:00|14354.7|14348.7|14351.8|14345.8|14357.7|14353.4|14351.4|14345.4|342
1586156400000|2020-04-06 07:00:00|14351.7|14345.7|14349.6|14343.6|14354.9|14349.8|14346.8|14341.7|410
1586156700000|2020-04-06 07:05:00|14349.5|14343.5|14350.4|14344.4|14351.9|14347.4|14345.8|14339.8|466
1586157000000|2020-04-06 07:10:00|14350.3|14344.3|14349.3|14343.3|14351.4|14346.7|14346.9|14341.2|452
1586157300000|2020-04-06 07:15:00|14349.4|14343.4|14348.2|14342.2|14349.4|14343.4|14345|14340.2|400
1586157600000|2020-04-06 07:20:00|14348.1|14342.1|14350.1|14344.1|14350.2|14345.1|14343.2|14338.3|317
1586157900000|2020-04-06 07:25:00|14350.2|14344.2|14344.2|14338.2|14350.2|14345|14340.7|14336|395
1586158200000|2020-04-06 07:30:00|14344.1|14338.1|14349.2|14343.2|14349.7|14343.7|14339.4|14336.1|562
1586158500000|2020-04-06 07:35:00|14349.5|14343.5|14347.5|14341.5|14355.3|14349.3|14347.1|14341.1|456
1586158800000|2020-04-06 07:40:00|14347.4|14341.4|14346.7|14340.7|14347.8|14342.4|14345|14340.5|457
1586159100000|2020-04-06 07:45:00|14346.8|14340.8|14347|14341|14348.3|14342.3|14341.4|14335.7|486
1586159400000|2020-04-06 07:50:00|14346.8|14340.8|14350|14344|14351.2|14345.2|14342|14336|439
1586159700000|2020-04-06 07:55:00|14349.9|14343.9|14350|14344|14351.3|14345.3|14344.7|14338.7|476
1586160000000|2020-04-06 08:00:00|14349.9|14343.9|14348.3|14342.3|14351.8|14345.8|14347.8|14341.8|430
1586160300000|2020-04-06 08:05:00|14348.4|14342.4|14348.4|14342.4|14353.8|14347.8|14345.3|14340.6|440
1586160600000|2020-04-06 08:10:00|14348.5|14342.5|14340.8|14337.8|14349.8|14344.1|14339.9|14335.5|478
1586160900000|2020-04-06 08:15:00|14340.7|14337.7|14347.9|14341.9|14350|14344.9|14340.5|14337|507
1586161200000|2020-04-06 08:20:00|14348.1|14342.1|14350|14344|14351.3|14345.3|14347.9|14341.9|414
1586161500000|2020-04-06 08:25:00|14350.1|14344.1|14348.7|14342.7|14354|14348|14345.7|14340.3|351
1586161800000|2020-04-06 08:30:00|14348.9|14342.9|14356.4|14350.4|14357.1|14351.1|14348.5|14342.5|364
1586162100000|2020-04-06 08:35:00|14356.5|14350.5|14358.3|14352.3|14362.5|14357.3|14356.4|14350.4|389
1586162400000|2020-04-06 08:40:00|14358.4|14352.4|14359.7|14353.7|14361.1|14356.6|14355.6|14349.6|299
1586162700000|2020-04-06 08:45:00|14359.8|14353.8|14362.6|14356.6|14364.9|14359.2|14359.5|14353.5|412
1586163000000|2020-04-06 08:50:00|14362.7|14356.7|14359.9|14353.9|14362.7|14356.7|14358.1|14353.3|419
1586163300000|2020-04-06 08:55:00|14359.8|14353.8|14351.8|14345.8|14360.2|14354.2|14351.1|14345.7|485
1586163600000|2020-04-06 09:00:00|14351.7|14345.7|14346.1|14340.1|14352.8|14348.5|14345.1|14339.2|532
1586163900000|2020-04-06 09:05:00|14345.9|14339.9|14344.8|14338.8|14346.5|14340.5|14343.5|14337.5|455
1586164200000|2020-04-06 09:10:00|14345|14339|14344.4|14338.4|14345|14340.1|14342.9|14337.8|336
1586164500000|2020-04-06 09:15:00|14344.5|14338.5|14343|14337|14344.7|14339|14342|14337|444
1586164800000|2020-04-06 09:20:00|14342.8|14336.8|14338.6|14335.6|14344.4|14340|14338.4|14334.2|386
1586165100000|2020-04-06 09:25:00|14338.5|14335.5|14341.2|14335.2|14342|14337.4|14338.1|14334.4|307
1586165400000|2020-04-06 09:30:00|14341.1|14335.1|14340.8|14334.8|14345.3|14339.3|14339.9|14334.5|414
1586165700000|2020-04-06 09:35:00|14340.9|14334.9|14339.4|14333.4|14342.1|14336.1|14337|14332.6|341
1586166000000|2020-04-06 09:40:00|14339.5|14333.5|14336.4|14330.4|14339.7|14335.4|14334.8|14329.3|292
1586166300000|2020-04-06 09:45:00|14336.5|14330.5|14338.5|14332.5|14339.3|14333.5|14336.1|14330.4|354
1586166600000|2020-04-06 09:50:00|14338.6|14332.6|14338.2|14332.2|14338.9|14333.8|14335.9|14331.3|250
1586166900000|2020-04-06 09:55:00|14338|14332|14335.1|14329.1|14338.5|14332.8|14335.1|14329.1|272
1586167200000|2020-04-06 10:00:00|14335.2|14329.2|14329.4|14323.4|14335.5|14330.9|14328.6|14322.6|346
1586167500000|2020-04-06 10:05:00|14329.5|14323.5|14330.6|14324.6|14330.9|14324.9|14328.6|14322.6|370
1586167800000|2020-04-06 10:10:00|14330.3|14324.3|14333.7|14327.7|14334|14328|14330.3|14324.3|309
1586168100000|2020-04-06 10:15:00|14333.5|14327.5|14335.6|14329.6|14336.5|14330.5|14332.7|14326.7|291
1586168400000|2020-04-06 10:20:00|14335.1|14329.1|14333.5|14327.5|14335.1|14329.1|14331.6|14325.6|283
1586168700000|2020-04-06 10:25:00|14333.6|14327.6|14337.1|14331.1|14337.2|14331.2|14332.6|14326.6|188
1586169000000|2020-04-06 10:30:00|14337|14331|14338.7|14332.7|14339.2|14333.2|14337|14331|218
1586169300000|2020-04-06 10:35:00|14338.8|14332.8|14341|14335|14343.6|14337.6|14337.5|14331.5|211
1586169600000|2020-04-06 10:40:00|14341.1|14335.1|14335.8|14329.8|14341.4|14336.3|14335.6|14329.6|209
1586169900000|2020-04-06 10:45:00|14335.7|14329.7|14336.7|14330.7|14336.8|14331.3|14333.3|14328.9|181
1586170200000|2020-04-06 10:50:00|14336.6|14330.6|14344.8|14338.8|14344.8|14338.8|14336.6|14330.6|253
1586170500000|2020-04-06 10:55:00|14344.7|14338.7|14341.9|14335.9|14344.9|14338.9|14341|14335|226
1586170800000|2020-04-06 11:00:00|14341.7|14335.7|14340.2|14334.2|14344.1|14338.1|14339.8|14333.8|398
1586171100000|2020-04-06 11:05:00|14340.4|14334.4|14340.2|14334.2|14342|14336|14339.7|14333.7|258
1586171400000|2020-04-06 11:10:00|14340.1|14334.1|14338.4|14332.4|14342|14336|14337.4|14331.8|275
1586171700000|2020-04-06 11:15:00|14338.5|14332.5|14336.7|14330.7|14338.5|14332.5|14335.5|14329.5|376
1586172000000|2020-04-06 11:20:00|14336.8|14330.8|14335.9|14329.9|14337|14331.1|14333.9|14329.3|298
1586172300000|2020-04-06 11:25:00|14335.7|14329.7|14337.8|14331.8|14341.2|14335.2|14335.6|14329.6|299
1586172600000|2020-04-06 11:30:00|14337.7|14331.7|14343|14337|14344.3|14338.3|14337.6|14331.6|295
1586172900000|2020-04-06 11:35:00|14343.1|14337.1|14338.7|14332.7|14345.1|14339.3|14338.1|14332.1|248
1586173200000|2020-04-06 11:40:00|14338.6|14332.6|14336.7|14330.7|14339.6|14333.6|14336.3|14330.3|243
1586173500000|2020-04-06 11:45:00|14336.6|14330.6|14338.8|14332.8|14340.3|14334.3|14336.2|14330.2|347
1586173800000|2020-04-06 11:50:00|14338.7|14332.7|14341.6|14335.6|14341.7|14335.7|14338.2|14332.2|291
1586174100000|2020-04-06 11:55:00|14341.3|14335.3|14337|14331|14341.4|14335.4|14336.2|14330.2|217
1586174400000|2020-04-06 12:00:00|14337.1|14331.1|14336.3|14330.3|14337.4|14331.4|14335.5|14329.5|331
1586174700000|2020-04-06 12:05:00|14336.4|14330.4|14341.4|14335.4|14341.7|14335.7|14334.8|14328.8|412
1586175000000|2020-04-06 12:10:00|14341.5|14335.5|14348.2|14342.2|14350.7|14345|14341.1|14335.1|428
1586175300000|2020-04-06 12:15:00|14348.1|14342.1|14354|14348|14354.7|14348.7|14347|14341|400
1586175600000|2020-04-06 12:20:00|14354.1|14348.1|14356.3|14350.3|14357.2|14351.2|14352.9|14346.9|438
1586175900000|2020-04-06 12:25:00|14356.2|14350.2|14355.6|14349.6|14356.8|14350.8|14353.8|14348.4|382
1586176200000|2020-04-06 12:30:00|14355.7|14349.7|14354.9|14348.9|14357|14351|14354.5|14348.5|365
1586176500000|2020-04-06 12:35:00|14354.8|14348.8|14354.4|14348.4|14356.2|14350.2|14354.4|14348.4|312
1586176800000|2020-04-06 12:40:00|14354.5|14348.5|14351.1|14345.1|14354.7|14348.7|14350.4|14344.4|311
1586177100000|2020-04-06 12:45:00|14351|14345|14349.1|14343.1|14354.4|14348.4|14348.4|14342.4|390
1586177400000|2020-04-06 12:50:00|14349|14343|14344.5|14338.5|14349.7|14343.7|14344.5|14338.5|212
1586177700000|2020-04-06 12:55:00|14344.4|14338.4|14342.3|14336.3|14345.5|14339.5|14341|14335.2|399
1586178000000|2020-04-06 13:00:00|14342.2|14336.2|14336.5|14330.5|14345.6|14339.6|14335.6|14329.6|430
1586178300000|2020-04-06 13:05:00|14336.4|14330.4|14343.3|14337.3|14343.9|14337.9|14336|14330|410
1586178600000|2020-04-06 13:10:00|14343.1|14337.1|14341.3|14335.3|14343.1|14337.1|14336.4|14330.4|553
1586178900000|2020-04-06 13:15:00|14341.2|14335.2|14342.9|14336.9|14345.5|14341|14338.4|14334|453
1586179200000|2020-04-06 13:20:00|14343|14337|14349.9|14343.9|14350.4|14344.4|14342.9|14336.9|374
1586179500000|2020-04-06 13:25:00|14350.1|14344.1|14348.7|14342.7|14352.4|14346.4|14346.9|14341.5|397
1586179800000|2020-04-06 13:30:00|14348.6|14342.6|14352.4|14346.4|14352.8|14346.8|14347|14342.5|355
1586180100000|2020-04-06 13:35:00|14352.5|14346.5|14352.7|14346.7|14357|14352.3|14351.5|14345.5|339
1586180400000|2020-04-06 13:40:00|14352.6|14346.6|14347.3|14341.3|14353.1|14347.1|14344.6|14338.6|609
1586180700000|2020-04-06 13:45:00|14347.4|14341.4|14338.2|14332.2|14347.4|14341.4|14337.8|14331.8|645
1586181000000|2020-04-06 13:50:00|14338.1|14332.1|14336.1|14330.1|14343.6|14337.6|14334.8|14328.8|593
1586181300000|2020-04-06 13:55:00|14335.8|14329.8|14333.3|14327.3|14340.6|14334.6|14331.7|14325.7|563
1586181600000|2020-04-06 14:00:00|14333.5|14327.5|14336.3|14330.3|14336.6|14330.6|14333.2|14327.2|508
1586181900000|2020-04-06 14:05:00|14336.4|14330.4|14336.9|14330.9|14343.9|14337.9|14336.2|14330.2|522
1586182200000|2020-04-06 14:10:00|14337|14331|14330.2|14324.2|14337.4|14331.4|14330.1|14324.1|566
1586182500000|2020-04-06 14:15:00|14330.1|14324.1|14325|14319|14331.2|14325.5|14324.8|14318.8|451
1586182800000|2020-04-06 14:20:00|14325.1|14319.1|14325.3|14319.3|14325.5|14319.5|14320.6|14314.6|322
1586183100000|2020-04-06 14:25:00|14325.4|14319.4|14326.9|14320.9|14327.3|14322.5|14325.2|14319.2|215
1586183400000|2020-04-06 14:30:00|14324.5|14321.5|14325.1|14319.1|14327.2|14321.7|14323.5|14319|254
1586183700000|2020-04-06 14:35:00|14325.3|14319.3|14324.6|14318.6|14325.7|14320.3|14323.3|14317.4|293
1586184000000|2020-04-06 14:40:00|14324.7|14318.7|14330.4|14324.4|14330.6|14324.6|14323.9|14318.4|452
1586184300000|2020-04-06 14:45:00|14330.5|14324.5|14333.1|14327.1|14336|14330|14328.6|14322.6|495
1586184600000|2020-04-06 14:50:00|14332.9|14326.9|14330.8|14324.8|14334.4|14328.4|14330.5|14324.5|408
1586184900000|2020-04-06 14:55:00|14330.9|14324.9|14327.7|14321.7|14336.6|14330.6|14327|14321.6|464
1586185200000|2020-04-06 15:00:00|14327.1|14321.1|14328|14322|14329.2|14324|14325.1|14319.3|541
1586185500000|2020-04-06 15:05:00|14328.1|14322.1|14327.7|14321.7|14331|14325|14326.3|14320.3|270
1586185800000|2020-04-06 15:10:00|14327.6|14321.6|14323.7|14317.7|14328.2|14322.2|14321.3|14315.3|508
1586186100000|2020-04-06 15:15:00|14323.9|14317.9|14320.5|14314.5|14324.5|14318.5|14319.1|14313.1|438
1586186400000|2020-04-06 15:20:00|14320.4|14314.4|14321.7|14315.7|14322.4|14316.4|14318.9|14312.9|423
1586186700000|2020-04-06 15:25:00|14320.6|14314.6|14319.6|14313.6|14321|14316.4|14317.3|14312.6|300
1586187000000|2020-04-06 15:30:00|14319.9|14313.9|14319.6|14313.6|14320.2|14314.3|14315.6|14311.4|353
1586187300000|2020-04-06 15:35:00|14319.8|14313.8|14321.7|14315.7|14322.1|14316.1|14315.7|14311.4|406
1586187600000|2020-04-06 15:40:00|14321.4|14315.4|14319.3|14313.3|14322.2|14316.2|14317.1|14312.7|374
1586187900000|2020-04-06 15:45:00|14319.2|14313.2|14319.4|14313.4|14320.8|14315.3|14316.6|14312.6|389
1586188200000|2020-04-06 15:50:00|14319.3|14313.3|14319.1|14313.1|14319.6|14314.7|14317|14312.6|359
1586188500000|2020-04-06 15:55:00|14319.2|14313.2|14319.5|14313.5|14321.1|14316.7|14318.8|14312.8|379
1586188800000|2020-04-06 16:00:00|14319.4|14313.4|14320.3|14314.3|14322.2|14316.2|14319.3|14313.3|419
1586189100000|2020-04-06 16:05:00|14320.2|14314.2|14321.4|14315.4|14322|14316|14319.9|14313.9|410
1586189400000|2020-04-06 16:10:00|14321.6|14315.6|14323.9|14317.9|14327.8|14321.8|14320|14315.3|470
1586189700000|2020-04-06 16:15:00|14324|14318|14322.9|14316.9|14327.3|14321.3|14321.5|14315.5|536
1586190000000|2020-04-06 16:20:00|14322.8|14316.8|14318.5|14312.5|14324.3|14318.3|14316.7|14312.2|459
1586190300000|2020-04-06 16:25:00|14317.4|14314.4|14315.2|14312.2|14319.5|14314.6|14315.2|14310.9|343
1586190600000|2020-04-06 16:30:00|14315.4|14312.4|14318.9|14312.9|14321.4|14315.4|14315.3|14310.9|550
1586190900000|2020-04-06 16:35:00|14319|14313|14319.7|14313.7|14319.7|14313.7|14318.3|14312.3|350
1586191200000|2020-04-06 16:40:00|14319.6|14313.6|14319.2|14313.2|14319.8|14313.8|14318.7|14312.7|424
1586191500000|2020-04-06 16:45:00|14319|14313|14319.3|14313.3|14319.9|14313.9|14318.4|14312.4|370
1586191800000|2020-04-06 16:50:00|14319.6|14313.6|14318.4|14312.4|14319.9|14314.1|14316.7|14312.1|344
1586192100000|2020-04-06 16:55:00|14318.3|14312.3|14317.3|14311.3|14319.2|14313.9|14316.6|14311.3|362
1586192400000|2020-04-06 17:00:00|14317.2|14311.2|14317.1|14311.1|14318|14312|14316.8|14310.8|329
1586192700000|2020-04-06 17:05:00|14317.2|14311.2|14318.2|14312.2|14318.7|14312.7|14317.1|14311.1|217
1586193000000|2020-04-06 17:10:00|14318.1|14312.1|14319|14313|14319.1|14313.1|14317.6|14311.6|287
1586193300000|2020-04-06 17:15:00|14319.2|14313.2|14318.2|14312.2|14319.7|14313.7|14317.7|14311.7|310
1586193600000|2020-04-06 17:20:00|14318.1|14312.1|14319.4|14313.4|14319.6|14313.6|14318|14312|252
1586193900000|2020-04-06 17:25:00|14319.5|14313.5|14323.4|14317.4|14325.4|14319.4|14318|14313.3|254
1586194200000|2020-04-06 17:30:00|14323.3|14317.3|14326.4|14320.4|14329.4|14323.4|14321.1|14316.3|408
1586194500000|2020-04-06 17:35:00|14326.5|14320.5|14326.1|14320.1|14327.3|14321.3|14325.5|14319.5|292
1586194800000|2020-04-06 17:40:00|14326.2|14320.2|14321|14315|14326.3|14320.3|14320.3|14314.3|283
1586195100000|2020-04-06 17:45:00|14321.1|14315.1|14321.5|14315.5|14322.8|14316.8|14320.2|14314.2|418
1586195400000|2020-04-06 17:50:00|14321.4|14315.4|14320.6|14314.6|14322.1|14316.1|14319.5|14313.5|363
1586195700000|2020-04-06 17:55:00|14320.5|14314.5|14320.1|14314.1|14321.9|14315.9|14319.6|14313.6|455
1586196000000|2020-04-06 18:00:00|14319.8|14313.8|14322.2|14316.2|14322.8|14316.8|14319.7|14313.7|424
1586196300000|2020-04-06 18:05:00|14322.1|14316.1|14321.6|14315.6|14322.5|14316.5|14321|14315|271
1586196600000|2020-04-06 18:10:00|14321.5|14315.5|14321.5|14315.5|14321.9|14317|14319.2|14314.8|238
1586196900000|2020-04-06 18:15:00|14321.4|14315.4|14323.6|14317.6|14324.1|14318.8|14320.3|14315.3|434
1586197200000|2020-04-06 18:20:00|14323.5|14317.5|14323.2|14317.2|14323.9|14317.9|14322.7|14316.7|487
1586197500000|2020-04-06 18:25:00|14323.3|14317.3|14326.3|14320.3|14327|14321|14323.1|14317.1|278
1586197800000|2020-04-06 18:30:00|14326.2|14320.2|14324.9|14318.9|14326.2|14320.2|14324.3|14318.3|281
1586198100000|2020-04-06 18:35:00|14324.8|14318.8|14325.1|14319.1|14325.5|14319.5|14324.3|14318.3|301
1586198400000|2020-04-06 18:40:00|14325|14319|14321.3|14315.3|14325.6|14319.6|14321.1|14315.1|333
1586198700000|2020-04-06 18:45:00|14321.2|14315.2|14322|14316|14323.3|14317.3|14321.2|14315.2|362
1586199000000|2020-04-06 18:50:00|14321.9|14315.9|14323|14317|14323.6|14317.6|14321.9|14315.9|276
1586199300000|2020-04-06 18:55:00|14322.9|14316.9|14321.9|14315.9|14323.3|14317.3|14321.2|14315.2|338
1586199600000|2020-04-06 19:00:00|14321.8|14315.8|14321.1|14315.1|14322.4|14316.4|14320.7|14314.7|376
1586199900000|2020-04-06 19:05:00|14321.2|14315.2|14321.3|14315.3|14321.7|14315.7|14320.1|14314.1|374
1586200200000|2020-04-06 19:10:00|14321.2|14315.2|14325.9|14319.9|14331.8|14325.8|14321.1|14315.1|469
1586200500000|2020-04-06 19:15:00|14326|14320|14330.5|14324.5|14331.1|14325.1|14324.1|14318.1|423
1586200800000|2020-04-06 19:20:00|14330.9|14324.9|14333.5|14327.5|14336.8|14330.8|14330.8|14324.8|584
1586201100000|2020-04-06 19:25:00|14333.6|14327.6|14333.3|14327.3|14334.9|14328.9|14331.7|14325.7|520
1586201400000|2020-04-06 19:30:00|14333.4|14327.4|14334.6|14328.6|14335|14329|14333.4|14327.4|292
1586201700000|2020-04-06 19:35:00|14334.4|14328.4|14334.6|14328.6|14335.1|14329.1|14333.7|14327.7|341
1586202000000|2020-04-06 19:40:00|14334.7|14328.7|14335.7|14329.7|14336|14330|14334.1|14328.1|361
1586202300000|2020-04-06 19:45:00|14335.9|14329.9|14335.9|14329.9|14336.8|14330.8|14335.4|14329.4|382
1586202600000|2020-04-06 19:50:00|14335.7|14329.7|14329.9|14323.5|14336.1|14330.1|14329.9|14323.5|487
1586202900000|2020-04-06 19:55:00|14329.7|14323.3|14330.6|14324.6|14332.1|14326.1|14328.1|14322.1|454
1586203200000|2020-04-06 20:00:00|14330.5|14324.5|14333.4|14327.4|14335.2|14329.2|14330.3|14324.3|215
1586203500000|2020-04-06 20:05:00|14333.5|14327.5|14333.7|14327.7|14334.5|14328.5|14333.1|14327.1|203
1586203800000|2020-04-06 20:10:00|14333.8|14327.8|14330.2|14324.2|14334.2|14328.2|14330|14324|223
1586204100000|2020-04-06 20:15:00|14330.5|14324.5|14332.4|14326.4|14333.7|14327.7|14329.6|14323.6|183
1586204400000|2020-04-06 20:20:00|14331.4|14325.4|14328.6|14322.6|14334.1|14327.7|14327.9|14321.9|274
1586204700000|2020-04-06 20:25:00|14328.7|14322.7|14330|14323.3|14330|14323.5|14328.1|14322.1|140
1586205000000|2020-04-06 20:30:00|14329.7|14323.7|14328.9|14322.9|14330.2|14323.7|14327.9|14321.9|136
1586205300000|2020-04-06 20:35:00|14328.8|14322.8|14329.5|14322.5|14330.1|14323.5|14327.9|14321.9|126
1586205600000|2020-04-06 20:40:00|14329.2|14323.2|14325.7|14319.7|14329.6|14323.5|14325.5|14319.3|202
1586205900000|2020-04-06 20:45:00|14326|14320|14327|14319.8|14328.8|14321.8|14325.7|14319|181
1586206200000|2020-04-06 20:50:00|14327.1|14320|14327.2|14321|14328.8|14322.2|14326.4|14319.5|194
1586206500000|2020-04-06 20:55:00|14327.1|14321.1|14329.9|14318.9|14330.8|14321.1|14327.1|14317.2|215
1586206800000|2020-04-06 21:00:00|14330.1|14319.1|14330.2|14319.2|14331.3|14320.3|14329.4|14318.4|23
1586207100000|2020-04-06 21:05:00|14329.6|14318.6|14331|14320|14331.7|14320.7|14326.5|14315.5|86
1586207400000|2020-04-06 21:10:00|14329|14318|14327.3|14316.3|14331.4|14320.4|14325.6|14314.6|99
1586207700000|2020-04-06 21:15:00|14327.8|14316.8|14330.5|14319.5|14330.8|14319.8|14325.8|14314.8|90
1586208000000|2020-04-06 21:20:00|14328.5|14317.5|14327.4|14316.4|14331.8|14320.8|14325.4|14314.4|89
1586208300000|2020-04-06 21:25:00|14328.4|14317.4|14329.6|14318.6|14331.8|14320.8|14325|14314|94
1586208600000|2020-04-06 21:30:00|14329.9|14318.9|14330|14319|14331.8|14321.6|14325.5|14314.5|163
1586208900000|2020-04-06 21:35:00|14330.2|14319.2|14329.7|14318.7|14331.1|14320.1|14328.3|14317.3|102
1586209200000|2020-04-06 21:40:00|14330|14319|14328.9|14317.9|14331|14320|14328.5|14317.5|121
1586209500000|2020-04-06 21:45:00|14329.4|14318.4|14329.8|14318.8|14330.8|14319.8|14329.4|14318.4|115
1586209800000|2020-04-06 21:50:00|14330.8|14319.8|14328.9|14317.9|14330.9|14319.9|14327.7|14316.7|103
1586210100000|2020-04-06 21:55:00|14329.3|14318.3|14329.5|14318.5|14330.4|14320.1|14325.8|14314.8|147
1586210400000|2020-04-06 22:00:00|14329.2|14318.2|14328.4|14317.4|14330.2|14319.2|14326.7|14315.7|284
1586210700000|2020-04-06 22:05:00|14328.6|14317.6|14328.4|14317.4|14330.1|14319.1|14326.8|14315.8|428
1586211000000|2020-04-06 22:10:00|14328.5|14317.5|14330.6|14319.7|14331.3|14320.3|14328.5|14317.5|116
1586211300000|2020-04-06 22:15:00|14330.1|14319.1|14329.4|14319|14331.1|14320.5|14328.4|14318.3|835
1586211600000|2020-04-06 22:20:00|14329.5|14318.8|14328.7|14320.1|14331.3|14322.2|14328.3|14318.7|429
1586211900000|2020-04-06 22:25:00|14328.8|14320.9|14327.8|14321.3|14330.7|14322.5|14327.3|14318.4|518
1586212200000|2020-04-06 22:30:00|14328.7|14321.6|14328.9|14319.6|14331.4|14322.5|14327.2|14318.4|265
1586212500000|2020-04-06 22:35:00|14329.5|14320.8|14329.3|14320.1|14331.2|14322.1|14327.6|14318.7|364
1586212800000|2020-04-06 22:40:00|14329.1|14319.9|14329.1|14319.4|14330.5|14322.3|14326.5|14317.9|282
1586213100000|2020-04-06 22:45:00|14328.5|14319.1|14329.2|14319.6|14329.7|14322|14326.9|14317.6|300
1586213400000|2020-04-06 22:50:00|14329.5|14319.5|14329.1|14319.2|14330.7|14322.1|14327|14317.4|291
1586213700000|2020-04-06 22:55:00|14328.2|14322.2|14329.6|14320|14331.1|14322.3|14327.5|14317.8|298
1586214000000|2020-04-06 23:00:00|14329.7|14319.3|14329.7|14322.4|14330.9|14324.2|14328.5|14319.3|423
1586214300000|2020-04-06 23:05:00|14329.8|14322.9|14328.2|14322.2|14330.5|14323.6|14328.2|14321.2|229
1586214600000|2020-04-06 23:10:00|14328.4|14322.4|14326.4|14320.4|14329.9|14322.7|14325.1|14317.4|318
1586214900000|2020-04-06 23:15:00|14325.9|14319.9|14326.6|14319.8|14327.9|14321.1|14324.8|14317.9|641
1586215200000|2020-04-06 23:20:00|14326.7|14319.5|14327.6|14321.6|14329.7|14322.8|14325.5|14318.9|222
1586215500000|2020-04-06 23:25:00|14328.1|14321.1|14328.7|14322.7|14329.4|14323.2|14327.8|14320.1|128
1586215800000|2020-04-06 23:30:00|14328.2|14322.2|14327.1|14321.1|14329.5|14322.8|14326.1|14320.1|126
1586216100000|2020-04-06 23:35:00|14327.3|14321.3|14326.4|14320.4|14327.9|14321.8|14325.3|14318.8|167
1586216400000|2020-04-06 23:40:00|14326.1|14320.1|14321.3|14315.3|14326.8|14320.1|14319.7|14313.2|335
1586216700000|2020-04-06 23:45:00|14321.2|14315.2|14318.9|14312.9|14322|14315.8|14318.1|14312.1|323
1586217000000|2020-04-06 23:50:00|14319|14313|14318.7|14312.7|14320|14314|14317.7|14311.7|214
1586217300000|2020-04-06 23:55:00|14318.8|14312.8|14318.5|14312.5|14319.3|14313.3|14317.4|14311.4|194
1586217600000|2020-04-07 00:00:00|14318.3|14312.3|14317.9|14311.9|14320.5|14314.5|14317|14311|351
1586217900000|2020-04-07 00:05:00|14317.8|14311.8|14316.8|14310.8|14319.1|14313.1|14316.8|14310.8|298
1586218200000|2020-04-07 00:10:00|14317|14311|14312.8|14309.8|14317.6|14311.6|14312.4|14308.1|180
1586218500000|2020-04-07 00:15:00|14312.7|14309.7|14313.4|14310.4|14314.5|14310.7|14312.6|14308|217
1586218800000|2020-04-07 00:20:00|14313.5|14310.5|14311.8|14308.8|14314.8|14311.3|14311.7|14308.7|125
1586219100000|2020-04-07 00:25:00|14311.9|14308.9|14312.3|14309.3|14312.5|14309.5|14311|14308|161
1586219400000|2020-04-07 00:30:00|14312.2|14309.2|14316.4|14310.4|14317.9|14311.9|14312|14309|227
1586219700000|2020-04-07 00:35:00|14316.5|14310.5|14319.6|14313.6|14319.8|14314.8|14316.1|14310.1|125
1586220000000|2020-04-07 00:40:00|14319.7|14313.7|14322.3|14316.3|14325.2|14319.7|14319.2|14313.2|238
1586220300000|2020-04-07 00:45:00|14322.4|14316.4|14321.7|14315.7|14323.2|14317.2|14321.6|14315.6|132
1586220600000|2020-04-07 00:50:00|14321.8|14315.8|14319|14313|14325|14319|14317.9|14312.8|277
1586220900000|2020-04-07 00:55:00|14319.1|14313.1|14314.4|14311.4|14320.8|14316|14314.4|14309|289
1586221200000|2020-04-07 01:00:00|14314.7|14311.7|14316.4|14313.4|14319.5|14313.5|14314.6|14310.4|220
1586221500000|2020-04-07 01:05:00|14318.2|14312.2|14316.6|14313.6|14318.3|14314.2|14316.3|14311.9|98
1586221800000|2020-04-07 01:10:00|14316.8|14313.8|14318|14312|14318.3|14313.8|14315.3|14310.8|149
1586222100000|2020-04-07 01:15:00|14318.1|14312.1|14313.8|14307.8|14318.4|14313|14312.9|14307.5|336
1586222400000|2020-04-07 01:20:00|14313.7|14307.7|14310.6|14307.6|14313.8|14309.1|14309.2|14306.2|321
1586222700000|2020-04-07 01:25:00|14310.7|14307.7|14305.1|14299.1|14312.1|14308.2|14302.1|14296.1|314
1586223000000|2020-04-07 01:30:00|14305|14299|14310.1|14307.1|14312.4|14308.2|14303.8|14299|356
1586223300000|2020-04-07 01:35:00|14309.5|14306.5|14304.8|14301.8|14311.6|14306.8|14304.4|14300.2|422
1586223600000|2020-04-07 01:40:00|14304.7|14301.7|14306.3|14303.3|14308.2|14305.2|14304.7|14301.7|246
1586223900000|2020-04-07 01:45:00|14306.4|14303.4|14306.2|14300.2|14307.6|14303.5|14302.7|14299.7|402
1586224200000|2020-04-07 01:50:00|14306.1|14300.1|14302.4|14299.4|14308|14302.3|14301.4|14297.8|437
1586224500000|2020-04-07 01:55:00|14302.5|14299.5|14309.4|14303.4|14309.6|14303.6|14300.4|14297.1|426
1586224800000|2020-04-07 02:00:00|14309.3|14303.3|14307.8|14301.8|14310.9|14304.9|14305.1|14299.1|334
1586225100000|2020-04-07 02:05:00|14307.3|14301.3|14311.4|14308.4|14315.5|14309.7|14306.1|14300.7|381
1586225400000|2020-04-07 02:10:00|14311.6|14308.6|14312.1|14309.1|14314.1|14310.6|14311|14306|290
1586225700000|2020-04-07 02:15:00|14312.3|14309.3|14315.7|14312.7|14316.3|14313.3|14309.8|14306.8|345
1586226000000|2020-04-07 02:20:00|14315.8|14312.8|14317.1|14314.1|14321.3|14318.3|14315.7|14312.7|347
1586226300000|2020-04-07 02:25:00|14317.2|14314.2|14317|14311|14319|14314.3|14313.7|14309.1|403
1586226600000|2020-04-07 02:30:00|14317.1|14311.1|14315.7|14312.7|14319|14314.4|14314.4|14309.9|374
1586226900000|2020-04-07 02:35:00|14315.8|14312.8|14313.5|14307.5|14317|14313.1|14312.5|14306.7|403
1586227200000|2020-04-07 02:40:00|14313.6|14307.6|14314.8|14311.8|14316.5|14312.3|14313.4|14307.4|308
1586227500000|2020-04-07 02:45:00|14314.9|14311.9|14318.7|14315.7|14320.5|14316.1|14313.2|14307.7|400
1586227800000|2020-04-07 02:50:00|14318.5|14315.5|14322.9|14316.9|14323|14317.7|14317.1|14312.3|281
1586228100000|2020-04-07 02:55:00|14323|14317|14318.7|14312.7|14324|14319.1|14316.7|14310.7|419
1586228400000|2020-04-07 03:00:00|14318.5|14312.5|14317.4|14311.4|14318.9|14312.9|14316.2|14310.2|326
1586228700000|2020-04-07 03:05:00|14317.5|14311.5|14317.7|14311.7|14319.3|14314.7|14317|14311|294
1586229000000|2020-04-07 03:10:00|14317.8|14311.8|14320|14314|14320.2|14314.2|14314.9|14308.9|434
1586229300000|2020-04-07 03:15:00|14319.9|14313.9|14317.5|14311.5|14320.2|14314.2|14317|14311|291
1586229600000|2020-04-07 03:20:00|14317.2|14311.2|14317.7|14311.7|14321.6|14315.6|14317.2|14311.2|319
1586229900000|2020-04-07 03:25:00|14317.6|14311.6|14315.3|14309.3|14318.2|14312.2|14314.1|14309.1|195
1586230200000|2020-04-07 03:30:00|14315.2|14309.2|14318.9|14312.9|14319.2|14314.8|14311.8|14305.8|437
1586230500000|2020-04-07 03:35:00|14319|14313|14318.1|14312.1|14319.1|14314.5|14317.3|14311.3|195
1586230800000|2020-04-07 03:40:00|14318.2|14312.2|14317.9|14311.9|14319.3|14313.3|14317.5|14311.5|258
1586231100000|2020-04-07 03:45:00|14318|14312|14318.9|14312.9|14319.3|14313.3|14317.6|14311.6|234
1586231400000|2020-04-07 03:50:00|14318.8|14312.8|14322.2|14316.2|14323.6|14317.6|14317.9|14311.9|323
1586231700000|2020-04-07 03:55:00|14321.9|14315.9|14319.5|14313.5|14322.9|14316.9|14319.3|14313.3|311
1586232000000|2020-04-07 04:00:00|14319.7|14313.7|14318.3|14312.3|14319.9|14313.9|14316.9|14310.9|278
1586232300000|2020-04-07 04:05:00|14318.5|14312.5|14315.7|14309.7|14318.6|14312.6|14314.9|14309.6|195
1586232600000|2020-04-07 04:10:00|14315.5|14309.5|14318.7|14312.7|14319.2|14313.2|14315.5|14309.5|291
1586232900000|2020-04-07 04:15:00|14318.6|14312.6|14316.5|14310.5|14318.7|14312.7|14316.4|14310.4|182
1586233200000|2020-04-07 04:20:00|14316.6|14310.6|14315.9|14309.9|14317.3|14311.3|14315.9|14309.9|125
1586233500000|2020-04-07 04:25:00|14316|14310|14311.8|14305.8|14316.1|14310.1|14311.1|14305.6|215
1586233800000|2020-04-07 04:30:00|14311.7|14305.7|14316|14310|14316.6|14310.6|14310.4|14305.7|226
1586234100000|2020-04-07 04:35:00|14316.2|14310.2|14306.1|14300.1|14316.6|14310.6|14305|14299|393
1586234400000|2020-04-07 04:40:00|14305.9|14299.9|14308.4|14302.4|14311.3|14305.3|14305.8|14299.8|558
1586234700000|2020-04-07 04:45:00|14308.3|14302.3|14303.6|14297.6|14311|14305|14303.2|14297.2|370
1586235000000|2020-04-07 04:50:00|14303.5|14297.5|14304.7|14298.7|14305.4|14300.3|14302.7|14296.8|327
1586235300000|2020-04-07 04:55:00|14304.9|14298.9|14303.7|14297.7|14306.2|14300.2|14302.8|14296.8|282
1586235600000|2020-04-07 05:00:00|14303.8|14297.8|14303.6|14297.6|14307|14301.4|14303.1|14297.1|362
1586235900000|2020-04-07 05:05:00|14303.7|14297.7|14299.8|14296.8|14305.2|14299.7|14299.6|14295.5|310
1586236200000|2020-04-07 05:10:00|14299.7|14296.7|14305|14299|14307|14301|14299.6|14296.5|438
1586236500000|2020-04-07 05:15:00|14305.1|14299.1|14303.3|14297.3|14306.8|14301.8|14300.1|14295.8|329
1586236800000|2020-04-07 05:20:00|14303.2|14297.2|14301.9|14295.9|14304.9|14298.9|14301.8|14295.8|158
1586237100000|2020-04-07 05:25:00|14301.8|14295.8|14302.8|14296.8|14305.3|14300.9|14301|14295.7|213
1586237400000|2020-04-07 05:30:00|14302.7|14296.7|14302|14299|14304.6|14299.6|14301.6|14296.5|187
1586237700000|2020-04-07 05:35:00|14301.9|14298.9|14297.9|14294.9|14302.9|14299|14297.6|14294.6|235
1586238000000|2020-04-07 05:40:00|14297.8|14294.8|14290.1|14287.1|14299.5|14295|14289.6|14285.5|398
1586238300000|2020-04-07 05:45:00|14290.2|14287.2|14291.4|14285.4|14293|14287.7|14289.5|14285|411
1586238600000|2020-04-07 05:50:00|14291.3|14285.3|14289.1|14283.1|14292.6|14288.1|14287.4|14282.8|383
1586238900000|2020-04-07 05:55:00|14288.9|14282.9|14291.3|14285.3|14291.5|14286.9|14286.1|14282.7|375
1586239200000|2020-04-07 06:00:00|14291.2|14285.2|14291|14285|14291.3|14285.3|14287.4|14283|320
1586239500000|2020-04-07 06:05:00|14290.9|14284.9|14292.8|14286.8|14293|14287.2|14288.8|14282.8|431
1586239800000|2020-04-07 06:10:00|14292.6|14286.6|14291.1|14285.1|14293.7|14288.9|14289.3|14284.9|436
1586240100000|2020-04-07 06:15:00|14291.2|14285.2|14281.5|14278.5|14291.5|14286.5|14281|14277|399
1586240400000|2020-04-07 06:20:00|14282.1|14279.1|14284.2|14278.2|14284.9|14280.5|14280.1|14276.2|319
1586240700000|2020-04-07 06:25:00|14284.1|14278.1|14283.7|14280.7|14284.9|14280.7|14281.6|14277.7|264
1586241000000|2020-04-07 06:30:00|14283.5|14280.5|14287.1|14284.1|14289|14285.1|14283.5|14279.8|286
1586241300000|2020-04-07 06:35:00|14287|14284|14283.6|14280.6|14287.9|14284.9|14282.9|14278.9|379
1586241600000|2020-04-07 06:40:00|14283.7|14280.7|14284|14281|14286|14282|14283.2|14279.1|295
1586241900000|2020-04-07 06:45:00|14284.1|14281.1|14280.2|14277.2|14286|14282.8|14280.2|14277.2|369
1586242200000|2020-04-07 06:50:00|14280.1|14277.1|14278|14275|14280.4|14277.4|14277.8|14274.8|361
1586242500000|2020-04-07 06:55:00|14278.1|14275.1|14275.9|14272.9|14279.2|14276.2|14274|14268.7|273
1586242800000|2020-04-07 07:00:00|14275.7|14272.7|14276.7|14273.7|14278.5|14274.4|14275.5|14271.8|427
1586243100000|2020-04-07 07:05:00|14276.6|14273.6|14276.1|14273.1|14278.8|14274.5|14275.8|14271.7|398
1586243400000|2020-04-07 07:10:00|14276.2|14273.2|14259.3|14256.3|14276.4|14273.4|14259.3|14255.1|506
1586243700000|2020-04-07 07:15:00|14259.4|14256.4|14253.8|14250.8|14263.8|14258.8|14253.6|14248.5|499
1586244000000|2020-04-07 07:20:00|14253.6|14250.6|14255.4|14252.4|14256.6|14253.6|14252.6|14247.5|429
1586244300000|2020-04-07 07:25:00|14255.6|14252.6|14258.9|14252.9|14260.5|14256.2|14255.2|14251.9|333
1586244600000|2020-04-07 07:30:00|14259|14253|14260.4|14254.4|14262.1|14258.1|14257.4|14252.7|382
1586244900000|2020-04-07 07:35:00|14260.2|14254.2|14258.8|14255.8|14260.2|14256|14254.4|14251.2|452
1586245200000|2020-04-07 07:40:00|14258.9|14255.9|14263.6|14257.6|14263.7|14257.7|14255.3|14250.9|396
1586245500000|2020-04-07 07:45:00|14263.5|14257.5|14258.8|14252.8|14265.7|14261.7|14258.6|14252.6|336
1586245800000|2020-04-07 07:50:00|14258.9|14252.9|14257.8|14251.8|14259.8|14253.8|14256.2|14250.4|482
1586246100000|2020-04-07 07:55:00|14257.9|14251.9|14254.5|14251.5|14258.5|14253.7|14253.5|14249.8|438
1586246400000|2020-04-07 08:00:00|14254.4|14251.4|14256.9|14253.9|14259.8|14254.7|14254.2|14250.3|480
1586246700000|2020-04-07 08:05:00|14257|14254|14259.2|14256.2|14262.4|14259.3|14257|14253.8|427
1586247000000|2020-04-07 08:10:00|14259.1|14256.1|14262|14259|14263.3|14259.1|14259|14255.1|362
1586247300000|2020-04-07 08:15:00|14261.9|14258.9|14261|14258|14266.1|14262.8|14260.8|14256.4|337
1586247600000|2020-04-07 08:20:00|14260.9|14257.9|14261.4|14258.4|14261.9|14258.9|14259.3|14256.3|242
1586247900000|2020-04-07 08:25:00|14261.3|14258.3|14261|14255|14262.8|14258.8|14259.2|14254.9|291
1586248200000|2020-04-07 08:30:00|14261.2|14255.2|14261.7|14255.7|14262.2|14258.9|14258.2|14252.2|377
1586248500000|2020-04-07 08:35:00|14261.8|14255.8|14259.3|14253.3|14262.6|14258.1|14258.4|14252.4|286
1586248800000|2020-04-07 08:40:00|14259.5|14253.5|14260.1|14254.1|14261.5|14255.7|14258|14252|275
1586249100000|2020-04-07 08:45:00|14258.7|14255.7|14261.6|14255.6|14261.7|14257.4|14258.6|14254|206
1586249400000|2020-04-07 08:50:00|14261.7|14255.7|14256.5|14253.5|14262.2|14258.7|14255.9|14251.5|376
1586249700000|2020-04-07 08:55:00|14256.6|14253.6|14261.8|14255.8|14263.9|14259|14256.4|14251.9|358
1586250000000|2020-04-07 09:00:00|14262|14256|14256.7|14250.7|14262.3|14256.3|14253.9|14250.3|333
1586250300000|2020-04-07 09:05:00|14256.6|14250.6|14256.9|14250.9|14257.7|14252.8|14253.3|14249.4|262
1586250600000|2020-04-07 09:10:00|14256.8|14250.8|14256.1|14250.1|14257.2|14251.2|14255.8|14249.8|253
1586250900000|2020-04-07 09:15:00|14256.2|14250.2|14252.8|14249.8|14256.2|14251.5|14252.6|14248.5|351
1586251200000|2020-04-07 09:20:00|14253|14250|14252.3|14249.3|14253.1|14250.1|14251.8|14248.8|279
1586251500000|2020-04-07 09:25:00|14252.1|14249.1|14257.3|14251.3|14257.3|14252.4|14250.5|14247.5|300
1586251800000|2020-04-07 09:30:00|14257.4|14251.4|14263.9|14257.9|14264.1|14258.1|14257|14251.2|401
1586252100000|2020-04-07 09:35:00|14263.8|14257.8|14262.9|14259.9|14265.7|14260.7|14261|14256.9|403
1586252400000|2020-04-07 09:40:00|14262.7|14259.7|14263.4|14257.4|14265.5|14260.7|14262.3|14257.3|249
1586252700000|2020-04-07 09:45:00|14263.3|14257.3|14254.1|14248.1|14263.4|14257.4|14251.6|14247.5|315
1586253000000|2020-04-07 09:50:00|14254.3|14248.3|14255.1|14249.1|14255.1|14249.8|14252.8|14247.8|308
1586253300000|2020-04-07 09:55:00|14255|14249|14256.8|14250.8|14260|14254.9|14254|14248.3|379
1586253600000|2020-04-07 10:00:00|14255.5|14249.5|14249.5|14243.5|14257.6|14251.6|14249.3|14243.2|423
1586253900000|2020-04-07 10:05:00|14250.4|14244.4|14253.5|14247.5|14253.5|14247.5|14246.4|14240.4|438
1586254200000|2020-04-07 10:10:00|14253.6|14247.6|14253.1|14247.1|14253.6|14247.6|14252|14246|258
1586254500000|2020-04-07 10:15:00|14253|14247|14247.9|14241.9|14253.6|14247.6|14247.9|14241.9|377
1586254800000|2020-04-07 10:20:00|14248|14242|14249.5|14243.5|14249.9|14244.2|14245.5|14241.7|332
1586255100000|2020-04-07 10:25:00|14249.4|14243.4|14253.1|14247.1|14253.5|14247.5|14248.4|14242.4|353
1586255400000|2020-04-07 10:30:00|14253.2|14247.2|14254.3|14248.3|14255.5|14249.5|14252.5|14246.5|295
1586255700000|2020-04-07 10:35:00|14254.2|14248.2|14254.3|14248.3|14256.2|14250.2|14253.7|14247.7|318
1586256000000|2020-04-07 10:40:00|14254.4|14248.4|14249.8|14243.8|14254.5|14248.5|14249.7|14243.7|288
1586256300000|2020-04-07 10:45:00|14249.7|14243.7|14251.2|14245.2|14251.9|14245.9|14249.1|14243.1|364
1586256600000|2020-04-07 10:50:00|14251.3|14245.3|14248.5|14245.5|14251.8|14246.3|14248.5|14244|282
1586256900000|2020-04-07 10:55:00|14248.4|14245.4|14248.4|14245.4|14250.3|14245.8|14247.5|14243.5|325
1586257200000|2020-04-07 11:00:00|14248.1|14245.1|14249.5|14246.5|14253.3|14248.2|14248.1|14243.5|345
1586257500000|2020-04-07 11:05:00|14249.4|14246.4|14248.8|14242.8|14251|14246.9|14247.9|14242.8|215
1586257800000|2020-04-07 11:10:00|14248.9|14242.9|14248.3|14245.3|14250.1|14245.6|14247|14241.9|286
1586258100000|2020-04-07 11:15:00|14248.5|14245.5|14250.2|14244.2|14250.6|14245.8|14248.1|14243.9|263
1586258400000|2020-04-07 11:20:00|14250.3|14244.3|14250.1|14244.1|14251.2|14246.9|14248.4|14243.7|284
1586258700000|2020-04-07 11:25:00|14250.2|14244.2|14248.8|14242.8|14250.4|14244.9|14245.7|14241.6|295
1586259000000|2020-04-07 11:30:00|14248.9|14242.9|14249.2|14246.2|14252.1|14246.8|14247.3|14242.7|279
1586259300000|2020-04-07 11:35:00|14249.3|14246.3|14248.3|14242.3|14250|14246.5|14246.6|14242|297
1586259600000|2020-04-07 11:40:00|14248.4|14242.4|14249|14243|14249.8|14245|14246.7|14242.3|299
1586259900000|2020-04-07 11:45:00|14249.1|14243.1|14246.8|14243.8|14249.5|14244|14246.6|14242.2|227
1586260200000|2020-04-07 11:50:00|14246.9|14243.9|14246|14243|14248|14243.9|14244.8|14240.5|322
1586260500000|2020-04-07 11:55:00|14246.4|14243.4|14248|14242|14248.1|14243.5|14245.5|14241|229
1586260800000|2020-04-07 12:00:00|14247.9|14241.9|14244.3|14241.3|14248.2|14243.7|14243.9|14240.1|367
1586261100000|2020-04-07 12:05:00|14244.4|14241.4|14243.1|14240.1|14245.2|14241.9|14242.9|14238.9|221
1586261400000|2020-04-07 12:10:00|14243|14240|14241.9|14238.9|14243.2|14240.2|14241.6|14238.6|193
1586261700000|2020-04-07 12:15:00|14241.8|14238.8|14236.7|14233.7|14242.2|14239.2|14236.7|14233.7|190
1586262000000|2020-04-07 12:20:00|14236.6|14233.6|14234.6|14231.6|14237|14234|14234.6|14231.6|159
1586262300000|2020-04-07 12:25:00|14234.7|14231.7|14232.3|14229.3|14234.8|14231.8|14231.3|14228.3|173
1586262600000|2020-04-07 12:30:00|14232.2|14229.2|14234.8|14231.8|14236.8|14232.1|14231.8|14228.8|396
1586262900000|2020-04-07 12:35:00|14234.7|14231.7|14231.6|14228.6|14237.1|14232.6|14231.4|14227.8|362
1586263200000|2020-04-07 12:40:00|14231.7|14228.7|14232|14229|14233.4|14229.5|14231|14227.2|304
1586263500000|2020-04-07 12:45:00|14231.9|14228.9|14232.2|14226.2|14234.3|14230.2|14230.6|14226|321
1586263800000|2020-04-07 12:50:00|14232.1|14226.1|14233.6|14227.6|14233.9|14227.9|14230.5|14226|381
1586264100000|2020-04-07 12:55:00|14233.7|14227.7|14233.9|14227.9|14237.9|14232.5|14232.1|14226.5|383
1586264400000|2020-04-07 13:00:00|14234|14228|14232.9|14229.9|14237.9|14233.4|14232|14227.6|397
1586264700000|2020-04-07 13:05:00|14232.8|14229.8|14231.6|14228.6|14237.6|14231.6|14231.5|14227.4|384
1586265000000|2020-04-07 13:10:00|14231.5|14228.5|14231.4|14228.4|14233|14228.6|14230.5|14226.2|268
1586265300000|2020-04-07 13:15:00|14231.5|14228.5|14233.2|14227.2|14233.8|14230.3|14229.8|14226.3|368
1586265600000|2020-04-07 13:20:00|14233.1|14227.1|14227.3|14224.3|14233.7|14229.3|14226.8|14222.9|312
1586265900000|2020-04-07 13:25:00|14227.2|14224.2|14225.9|14222.9|14229.1|14225.4|14225.6|14222.6|331
1586266200000|2020-04-07 13:30:00|14225.8|14222.8|14228.9|14222.9|14232.4|14227.9|14225.7|14222.7|527
1586266500000|2020-04-07 13:35:00|14228.6|14222.6|14230.9|14224.9|14233.4|14227.4|14226.4|14222.1|574
1586266800000|2020-04-07 13:40:00|14231|14225|14225.3|14222.3|14231.5|14225.5|14225.3|14222.3|513
1586267100000|2020-04-07 13:45:00|14225.4|14222.4|14227.4|14221.4|14227.5|14222.9|14224.6|14221.3|400
1586267400000|2020-04-07 13:50:00|14227.2|14221.2|14224.7|14221.7|14228.4|14223.9|14224|14220.9|354
1586267700000|2020-04-07 13:55:00|14224.6|14221.6|14225|14219|14227.2|14222.7|14222.9|14219|300
1586268000000|2020-04-07 14:00:00|14225.1|14219.1|14223.9|14220.9|14225.9|14222|14223|14219|237
1586268300000|2020-04-07 14:05:00|14224|14221|14231.1|14225.1|14231.2|14226.5|14223.2|14219.3|478
1586268600000|2020-04-07 14:10:00|14231|14225|14230.4|14224.4|14234.2|14228.2|14227.4|14221.4|495
1586268900000|2020-04-07 14:15:00|14230.2|14224.2|14227.2|14221.2|14231.2|14225.2|14225.9|14220.5|488
1586269200000|2020-04-07 14:20:00|14227.1|14221.1|14229.1|14223.1|14230.6|14226|14225.4|14220.1|414
1586269500000|2020-04-07 14:25:00|14229.4|14223.4|14233.1|14230.1|14235.5|14230.7|14229.4|14223.4|406
1586269800000|2020-04-07 14:30:00|14233|14230|14230.7|14224.7|14239.6|14233.6|14229.2|14224.6|510
1586270100000|2020-04-07 14:35:00|14230.8|14224.8|14235.2|14229.2|14237.3|14231.9|14228.6|14223.6|594
1586270400000|2020-04-07 14:40:00|14235.1|14229.1|14236.8|14230.8|14237.2|14232.9|14234|14229.1|400
1586270700000|2020-04-07 14:45:00|14236.7|14230.7|14236|14233|14237.4|14233.1|14234.1|14230|323
1586271000000|2020-04-07 14:50:00|14236.1|14233.1|14241.1|14238.1|14242.4|14238.4|14236|14231.6|529
1586271300000|2020-04-07 14:55:00|14241.2|14238.2|14241.3|14235.3|14252.8|14246.8|14238.6|14232.6|733
1586271600000|2020-04-07 15:00:00|14241.4|14235.4|14244.7|14238.7|14247.2|14242.9|14239.6|14233.6|567
1586271900000|2020-04-07 15:05:00|14244.6|14238.6|14243.5|14237.5|14246.4|14241.8|14241.5|14235.5|503
1586272200000|2020-04-07 15:10:00|14243.3|14237.3|14242.8|14236.8|14243.8|14237.8|14238.8|14232.8|554
1586272500000|2020-04-07 15:15:00|14242.7|14236.7|14236|14230|14243|14237|14235.9|14229.9|602
1586272800000|2020-04-07 15:20:00|14236.1|14230.1|14233.4|14227.4|14237.4|14231.7|14232.6|14226.6|377
1586273100000|2020-04-07 15:25:00|14233.7|14227.7|14233.3|14227.3|14236.6|14230.6|14232.1|14226.1|380
1586273400000|2020-04-07 15:30:00|14233.4|14227.4|14234.7|14228.7|14236.2|14230.2|14231.9|14225.9|476
1586273700000|2020-04-07 15:35:00|14234.6|14228.6|14231.3|14225.3|14234.7|14228.7|14230.9|14224.9|428
1586274000000|2020-04-07 15:40:00|14231.2|14225.2|14228.9|14222.9|14231.9|14225.9|14227.2|14221.2|453
1586274300000|2020-04-07 15:45:00|14229|14223|14235.3|14229.3|14236|14230|14228.9|14222.9|606
1586274600000|2020-04-07 15:50:00|14235.2|14229.2|14235.5|14229.5|14236.1|14230.1|14234.3|14228.3|465
1586274900000|2020-04-07 15:55:00|14235.8|14229.8|14234.6|14228.6|14236.4|14230.4|14231.8|14225.8|459
1586275200000|2020-04-07 16:00:00|14234.5|14228.5|14233.5|14227.5|14235.2|14229.2|14232.6|14226.6|446
1586275500000|2020-04-07 16:05:00|14233.6|14227.6|14227.3|14221.3|14233.7|14227.7|14226.5|14220.5|532
1586275800000|2020-04-07 16:10:00|14227.1|14221.1|14230.4|14224.4|14231.7|14225.7|14226.4|14220.4|458
1586276100000|2020-04-07 16:15:00|14230.3|14224.3|14228.3|14222.3|14231.5|14225.5|14228.2|14222.2|386
1586276400000|2020-04-07 16:20:00|14227.8|14221.8|14229.9|14223.9|14230.2|14224.2|14227.2|14221.2|408
1586276700000|2020-04-07 16:25:00|14229.8|14223.8|14228.4|14222.4|14230.2|14225.8|14228.4|14222.4|336
1586277000000|2020-04-07 16:30:00|14228.5|14222.5|14230.4|14224.4|14230.9|14224.9|14227.5|14221.5|477
1586277300000|2020-04-07 16:35:00|14230.3|14224.3|14231.2|14225.2|14231.7|14225.7|14230|14224|407
1586277600000|2020-04-07 16:40:00|14231.3|14225.3|14234.7|14228.7|14235|14229|14230.3|14224.3|485
1586277900000|2020-04-07 16:45:00|14234.9|14228.9|14230.8|14224.8|14235.3|14229.3|14230.3|14224.3|486
1586278200000|2020-04-07 16:50:00|14230.9|14224.9|14232.2|14226.2|14233.9|14227.9|14230.5|14224.5|392
1586278500000|2020-04-07 16:55:00|14232.1|14226.1|14230.6|14224.6|14232.7|14227.8|14230.1|14224.1|449
1586278800000|2020-04-07 17:00:00|14230.5|14224.5|14230.9|14224.9|14232.1|14227.6|14229|14223.8|428
1586279100000|2020-04-07 17:05:00|14230.8|14224.8|14231|14225|14232.3|14226.3|14229.3|14223.9|336
1586279400000|2020-04-07 17:10:00|14231.1|14225.1|14229.3|14223.3|14231.6|14225.6|14228.3|14222.3|310
1586279700000|2020-04-07 17:15:00|14229.2|14223.2|14229.8|14223.8|14230.3|14224.3|14228.4|14222.4|280
1586280000000|2020-04-07 17:20:00|14229.9|14223.9|14230.3|14224.3|14230.6|14225.9|14228.6|14223.9|181
1586280300000|2020-04-07 17:25:00|14230.2|14224.2|14228.5|14222.5|14230.5|14225.9|14227.1|14222.3|265
1586280600000|2020-04-07 17:30:00|14228.4|14222.4|14232.6|14226.6|14232.9|14226.9|14226.6|14222.1|368
1586280900000|2020-04-07 17:35:00|14232.7|14226.7|14231.5|14225.5|14232.8|14226.8|14230.6|14224.6|373
1586281200000|2020-04-07 17:40:00|14231.3|14225.3|14230.9|14224.9|14232|14226|14230.4|14224.4|351
1586281500000|2020-04-07 17:45:00|14231|14225|14230.5|14224.5|14231.1|14225.1|14229|14223|342
1586281800000|2020-04-07 17:50:00|14230.4|14224.4|14228.5|14222.5|14231.8|14225.8|14228.3|14222.3|300
1586282100000|2020-04-07 17:55:00|14228.6|14222.6|14226.9|14220.9|14228.7|14222.7|14226.5|14220.5|301
1586282400000|2020-04-07 18:00:00|14227|14221|14225.8|14219.8|14227.4|14221.4|14225.6|14219.6|262
1586282700000|2020-04-07 18:05:00|14225.9|14219.9|14227.1|14221.1|14227.9|14223|14225|14219.5|280
1586283000000|2020-04-07 18:10:00|14227.2|14221.2|14227.3|14221.3|14227.9|14223.3|14226.1|14220.6|191
1586283300000|2020-04-07 18:15:00|14227.6|14221.6|14231.4|14225.4|14231.8|14225.8|14226.2|14221.4|245
1586283600000|2020-04-07 18:20:00|14231.3|14225.3|14230.1|14224.1|14231.6|14225.6|14229.7|14223.7|201
1586283900000|2020-04-07 18:25:00|14230|14224|14230.1|14224.1|14230.4|14224.4|14229|14223|234
1586284200000|2020-04-07 18:30:00|14230|14224|14229.3|14223.3|14230.4|14224.4|14228.5|14222.5|339
1586284500000|2020-04-07 18:35:00|14229.4|14223.4|14231.5|14225.5|14231.5|14226.5|14228.4|14222.4|303
1586284800000|2020-04-07 18:40:00|14231.3|14225.3|14235.3|14229.3|14235.3|14230.4|14231|14225.3|350
1586285100000|2020-04-07 18:45:00|14236|14230|14232.6|14226.6|14236.7|14230.8|14231.6|14225.6|528
1586285400000|2020-04-07 18:50:00|14232.7|14226.7|14234.6|14228.6|14235.1|14229.1|14231.7|14225.7|433
1586285700000|2020-04-07 18:55:00|14234.7|14228.7|14228.2|14222.2|14234.7|14228.7|14227.3|14221.5|365
1586286000000|2020-04-07 19:00:00|14228.5|14222.5|14228.5|14222.5|14229.3|14223.3|14223.4|14218.7|411
1586286300000|2020-04-07 19:05:00|14228.3|14222.3|14228.1|14222.1|14229.8|14223.8|14227.5|14221.5|463
1586286600000|2020-04-07 19:10:00|14228|14222|14227.9|14221.9|14228.6|14222.6|14226.8|14220.8|515
1586286900000|2020-04-07 19:15:00|14227.8|14221.8|14231|14225|14231|14225.9|14227.1|14221.1|382
1586287200000|2020-04-07 19:20:00|14230.9|14224.9|14233.2|14227.2|14235.6|14229.6|14229.2|14224|507
1586287500000|2020-04-07 19:25:00|14233.3|14227.3|14232.7|14226.7|14233.9|14227.9|14231.6|14225.6|534
1586287800000|2020-04-07 19:30:00|14233.3|14227.3|14234.7|14228.7|14235.6|14229.6|14233.3|14227.3|703
1586288100000|2020-04-07 19:35:00|14234.8|14228.8|14235.1|14229.1|14235.4|14229.4|14234|14228|672
1586288400000|2020-04-07 19:40:00|14234.9|14228.9|14235.3|14229.3|14236.6|14230.6|14234.4|14228.4|337
1586288700000|2020-04-07 19:45:00|14235.2|14229.2|14230.5|14224.5|14235.7|14229.7|14230.3|14224.3|370
1586289000000|2020-04-07 19:50:00|14230.4|14224.4|14233.4|14227.4|14233.7|14227.7|14230.4|14224.4|523
1586289300000|2020-04-07 19:55:00|14233.5|14227.5|14235.7|14229.7|14235.9|14229.9|14233.2|14227.2|600
1586289600000|2020-04-07 20:00:00|14235.8|14229.8|14240.4|14234.4|14240.4|14234.4|14235.2|14229.2|269
1586289900000|2020-04-07 20:05:00|14240|14234|14237.8|14231.8|14240.8|14234.8|14237.6|14231.6|159
1586290200000|2020-04-07 20:10:00|14237.9|14231.9|14238.5|14232.5|14239.4|14233.4|14237.6|14231.6|172
1586290500000|2020-04-07 20:15:00|14238.4|14232.4|14240.1|14234.1|14240.2|14234.2|14238.1|14232.1|96
1586290800000|2020-04-07 20:20:00|14239.9|14233.9|14239.2|14233.2|14240.5|14234.5|14239|14233|128
1586291100000|2020-04-07 20:25:00|14239.3|14233.3|14239.7|14233.7|14240.6|14234.6|14239|14233|113
1586291400000|2020-04-07 20:30:00|14239.8|14233.8|14239.5|14233.5|14240.5|14234.5|14238.5|14232.5|148
1586291700000|2020-04-07 20:35:00|14239.4|14233.4|14240|14234|14240.4|14234.4|14238.8|14232.8|111
1586292000000|2020-04-07 20:40:00|14239.9|14233.9|14239.9|14233.9|14240.3|14234.3|14239.4|14233.4|73
1586292300000|2020-04-07 20:45:00|14240|14234|14239.5|14231.7|14240.4|14234.4|14237.4|14229.7|246
1586292600000|2020-04-07 20:50:00|14239.2|14231.8|14239.3|14231.6|14240.7|14233|14238.6|14230.2|150
1586292900000|2020-04-07 20:55:00|14239.4|14231.7|14238.3|14227.3|14242.3|14232.4|14237.5|14226.5|261
1586293200000|2020-04-07 21:00:00|14237.9|14227.6|14245.1|14234.1|14245.2|14234.2|14236.3|14226.8|44
1586293500000|2020-04-07 21:05:00|14243.9|14232.9|14250.2|14239.2|14250.2|14239.2|14236.8|14225.8|78
1586293800000|2020-04-07 21:10:00|14250.4|14239.4|14244.5|14233.5|14250.4|14239.4|14243|14232|71
1586294100000|2020-04-07 21:15:00|14244.4|14233.4|14244.1|14233.1|14245.5|14234.5|14241.6|14230.6|66
1586294400000|2020-04-07 21:20:00|14245|14234|14245.5|14234.5|14245.9|14234.9|14241.9|14230.9|85
1586294700000|2020-04-07 21:25:00|14244.6|14233.6|14243.7|14232.7|14248.7|14237.7|14240.7|14229.7|94
1586295000000|2020-04-07 21:30:00|14244.5|14233.5|14244.3|14233.3|14248.2|14237.2|14240.9|14229.9|176
1586295300000|2020-04-07 21:35:00|14243.9|14232.9|14244.7|14233.7|14248.7|14237.7|14241.4|14230.4|90
1586295600000|2020-04-07 21:40:00|14244.5|14233.5|14244.7|14233.7|14248.6|14237.6|14244|14233|52
1586295900000|2020-04-07 21:45:00|14245.3|14234.3|14244.6|14233.6|14246.5|14235.5|14243.6|14232.6|255
1586296200000|2020-04-07 21:50:00|14244.8|14233.8|14244|14233|14246.2|14235.2|14242.5|14231.5|170
1586296500000|2020-04-07 21:55:00|14243.4|14232.4|14244.1|14233.1|14246.9|14235.9|14242.8|14231.8|173
1586296800000|2020-04-07 22:00:00|14243.9|14232.9|14248.9|14237.9|14249.9|14238.9|14241.8|14230.8|288
1586297100000|2020-04-07 22:05:00|14248.8|14237.8|14251.8|14241.1|14253.6|14242.6|14248.8|14237.8|145
1586297400000|2020-04-07 22:10:00|14252.1|14240.8|14250.1|14241.4|14252.9|14242.1|14250.1|14240.7|116
1586297700000|2020-04-07 22:15:00|14251|14241.1|14251|14241.3|14252.6|14241.6|14250.1|14240.5|103
1586298000000|2020-04-07 22:20:00|14251.2|14241.2|14251.2|14241.3|14252.5|14241.5|14250.1|14240.9|79
1586298300000|2020-04-07 22:25:00|14250.7|14241.2|14251.2|14241.1|14251.9|14241.5|14250.1|14240.2|86
1586298600000|2020-04-07 22:30:00|14251.3|14241.2|14252.1|14241.1|14252.9|14242.6|14250.1|14239.7|278
1586298900000|2020-04-07 22:35:00|14251.1|14240.4|14245.6|14238.4|14252.6|14241.6|14245.4|14235.5|570
1586299200000|2020-04-07 22:40:00|14245.3|14238.6|14242.4|14235.3|14247|14238.6|14242.4|14233.6|312
1586299500000|2020-04-07 22:45:00|14242.6|14234.4|14248.7|14241.3|14249.7|14241.3|14241.3|14232.7|421
1586299800000|2020-04-07 22:50:00|14248.6|14241.1|14248.5|14239.4|14249.5|14241.5|14247|14238|299
1586300100000|2020-04-07 22:55:00|14248.3|14239.3|14248.2|14240.8|14250.5|14242.6|14247.2|14238.9|273
1586300400000|2020-04-07 23:00:00|14248.8|14239.5|14246.7|14240.7|14248.9|14241.9|14246.1|14239.5|234
1586300700000|2020-04-07 23:05:00|14246.3|14240.3|14248.2|14242.2|14248.4|14242.4|14245.7|14239.7|138
1586301000000|2020-04-07 23:10:00|14247.9|14241.9|14248.7|14242.7|14248.8|14242.8|14247|14240.7|168
1586301300000|2020-04-07 23:15:00|14248.6|14242.6|14248.5|14242.5|14249.4|14243.4|14246.8|14240.8|160
1586301600000|2020-04-07 23:20:00|14249|14243|14242.1|14236.1|14249|14243|14240.4|14234.4|236
1586301900000|2020-04-07 23:25:00|14241.4|14235.4|14240.9|14234.9|14242.9|14236.4|14240.6|14234.4|208
1586302200000|2020-04-07 23:30:00|14241|14235|14233.8|14227.8|14241.6|14235.6|14233.7|14227.7|244
1586302500000|2020-04-07 23:35:00|14233.9|14227.9|14238.3|14232.3|14238.6|14232.6|14232.7|14226.7|219
1586302800000|2020-04-07 23:40:00|14238.2|14232.2|14242.6|14236.6|14243|14237|14237.8|14231.8|242
1586303100000|2020-04-07 23:45:00|14242.8|14236.8|14248.4|14242.2|14249|14243|14240.7|14235.5|222
1586303400000|2020-04-07 23:50:00|14249.2|14242.9|14254|14248|14254|14248|14247.6|14240.8|642
1586303700000|2020-04-07 23:55:00|14253.6|14247.6|14255.9|14249.9|14256|14250|14252.6|14246.6|292
1586304000000|2020-04-08 00:00:00|14255.7|14249.7|14254.1|14248.1|14256.5|14250.5|14249|14243|389
1586304300000|2020-04-08 00:05:00|14254.9|14248.9|14262.4|14256.4|14262.5|14256.5|14254.7|14248.7|298
1586304600000|2020-04-08 00:10:00|14262.5|14256.5|14267|14261|14270.1|14264.1|14262.2|14256.2|371
1586304900000|2020-04-08 00:15:00|14266.9|14260.9|14269.4|14263.4|14273.4|14267.4|14265.3|14260.6|488
1586305200000|2020-04-08 00:20:00|14268.9|14262.9|14271.9|14265.9|14274.1|14268.1|14268.5|14262.5|454
1586305500000|2020-04-08 00:25:00|14271.7|14265.7|14277.5|14271.5|14279.4|14273.4|14271.3|14265.3|373
1586305800000|2020-04-08 00:30:00|14277.6|14271.6|14279.2|14273.2|14280.7|14274.7|14271.8|14267.4|442
1586306100000|2020-04-08 00:35:00|14279.3|14273.3|14274.6|14268.6|14281.6|14275.9|14273|14267|450
1586306400000|2020-04-08 00:40:00|14274.1|14268.1|14275|14269|14275.4|14269.4|14273.3|14267.3|364
1586306700000|2020-04-08 00:45:00|14274.9|14268.9|14272.2|14266.2|14276.5|14270.5|14271.5|14265.5|327
1586307000000|2020-04-08 00:50:00|14272.1|14266.1|14265.9|14259.9|14272.6|14266.6|14265.2|14259.2|288
1586307300000|2020-04-08 00:55:00|14265.7|14259.7|14272|14266|14273.1|14267.1|14264.6|14258.6|421
1586307600000|2020-04-08 01:00:00|14271.9|14265.9|14269.6|14263.6|14272|14267.8|14266.9|14261.6|394
1586307900000|2020-04-08 01:05:00|14269.8|14263.8|14270.3|14264.3|14270.4|14265.6|14265.9|14259.9|387
1586308200000|2020-04-08 01:10:00|14270.4|14264.4|14270.1|14264.1|14271.1|14265.1|14267.9|14261.9|364
1586308500000|2020-04-08 01:15:00|14270.2|14264.2|14265.6|14259.6|14270.5|14264.5|14264.5|14259|319
1586308800000|2020-04-08 01:20:00|14265.5|14259.5|14263.1|14260.1|14265.9|14260.7|14262.8|14258.6|212
1586309100000|2020-04-08 01:25:00|14263.2|14260.2|14265.9|14259.9|14266|14261.4|14259.9|14255.4|361
1586309400000|2020-04-08 01:30:00|14266|14260|14266.7|14260.7|14267.2|14263.2|14262.8|14258.4|395
1586309700000|2020-04-08 01:35:00|14266.8|14260.8|14267.8|14264.8|14270.7|14264.8|14265.7|14260.7|318
1586310000000|2020-04-08 01:40:00|14267.9|14264.9|14267.9|14264.9|14269.7|14265.7|14267.1|14262.9|287
1586310300000|2020-04-08 01:45:00|14267.8|14264.8|14270|14267|14270.1|14267.1|14267.3|14264.3|302
1586310600000|2020-04-08 01:50:00|14269.8|14266.8|14271.7|14265.7|14273.5|14269.5|14269.8|14265.1|365
1586310900000|2020-04-08 01:55:00|14271.8|14265.8|14275.8|14272.8|14275.8|14272.8|14271.5|14265.5|334
1586311200000|2020-04-08 02:00:00|14275.6|14272.6|14276.4|14270.4|14279.6|14275.5|14272.6|14268.2|436
1586311500000|2020-04-08 02:05:00|14276.3|14270.3|14273.8|14270.8|14276.8|14271.2|14273.5|14269.3|309
1586311800000|2020-04-08 02:10:00|14273.7|14270.7|14273.8|14267.8|14276.3|14271.3|14271.8|14267.4|213
1586312100000|2020-04-08 02:15:00|14271.7|14268.7|14273.1|14267.1|14274.3|14269.4|14271.3|14265.3|238
1586312400000|2020-04-08 02:20:00|14273|14267|14273.7|14267.7|14276|14270|14272.7|14266.7|164
1586312700000|2020-04-08 02:25:00|14273.6|14267.6|14271.9|14265.9|14274.5|14268.5|14269.6|14263.6|193
1586313000000|2020-04-08 02:30:00|14271.7|14265.7|14267.8|14261.8|14272.1|14266.1|14266|14261.5|315
1586313300000|2020-04-08 02:35:00|14267.9|14261.9|14269.4|14263.4|14271.9|14265.9|14265.7|14260.4|377
1586313600000|2020-04-08 02:40:00|14269.3|14263.3|14272|14266|14275.4|14269.4|14268.8|14262.8|342
1586313900000|2020-04-08 02:45:00|14271.9|14265.9|14270.5|14267.5|14272.4|14268|14269.2|14263.2|268
1586314200000|2020-04-08 02:50:00|14270.6|14267.6|14278.6|14272.6|14279.6|14273.6|14270.5|14267.2|320
1586314500000|2020-04-08 02:55:00|14278.5|14272.5|14282.4|14276.4|14282.8|14278.1|14276.7|14270.7|390
1586314800000|2020-04-08 03:00:00|14282.3|14276.3|14283.4|14280.4|14287|14281.6|14280.8|14276.2|367
1586315100000|2020-04-08 03:05:00|14283.3|14280.3|14290.7|14284.7|14290.7|14284.7|14283.2|14277.3|350
1586315400000|2020-04-08 03:10:00|14290.6|14284.6|14287.7|14281.7|14291.1|14285.1|14285.5|14281|269
1586315700000|2020-04-08 03:15:00|14287.9|14281.9|14288|14285|14289.7|14285.7|14285.9|14281.5|257
1586316000000|2020-04-08 03:20:00|14288.1|14285.1|14292|14286|14293.6|14288.9|14287.7|14284.1|252
1586316300000|2020-04-08 03:25:00|14292.1|14286.1|14288.9|14285.9|14292.4|14286.5|14287.9|14284.7|130
1586316600000|2020-04-08 03:30:00|14289|14286|14290.3|14284.3|14292.3|14288.3|14287.4|14283.7|255
1586316900000|2020-04-08 03:35:00|14290.2|14284.2|14290.2|14284.2|14291.3|14287.5|14287.7|14283.8|297
1586317200000|2020-04-08 03:40:00|14290.1|14284.1|14291.3|14285.3|14291.5|14287|14286.3|14280.3|345
1586317500000|2020-04-08 03:45:00|14291.5|14285.5|14289|14283|14291.6|14285.6|14286.4|14280.6|272
1586317800000|2020-04-08 03:50:00|14288.9|14282.9|14290.1|14284.1|14291.3|14285.3|14287.9|14282.7|213
1586318100000|2020-04-08 03:55:00|14290.2|14284.2|14290.5|14284.5|14291.9|14287.1|14287.6|14283.1|224
1586318400000|2020-04-08 04:00:00|14290.6|14284.6|14289.5|14283.5|14291.7|14285.7|14286.9|14281.1|277
1586318700000|2020-04-08 04:05:00|14289.4|14283.4|14287.4|14281.4|14290.2|14285.2|14286.8|14281.3|263
1586319000000|2020-04-08 04:10:00|14287.3|14281.3|14279.6|14276.6|14287.3|14281.7|14279.5|14275.7|235
1586319300000|2020-04-08 04:15:00|14279.8|14276.8|14276.2|14270.2|14281.5|14277.6|14274.7|14269.8|372
1586319600000|2020-04-08 04:20:00|14276.1|14270.1|14279.4|14273.4|14280.5|14276|14274|14268|314
1586319900000|2020-04-08 04:25:00|14279.5|14273.5|14279.1|14273.1|14280.6|14274.6|14277.3|14271.3|348
1586320200000|2020-04-08 04:30:00|14279|14273|14281|14275|14281.3|14275.3|14278.7|14272.7|198
1586320500000|2020-04-08 04:35:00|14281.1|14275.1|14279.1|14273.1|14281.1|14275.1|14274.3|14269.7|253
1586320800000|2020-04-08 04:40:00|14279|14273|14277.9|14271.9|14279.1|14273.1|14277.8|14271.8|155
1586321100000|2020-04-08 04:45:00|14277.8|14271.8|14278.1|14272.1|14278.5|14272.5|14277.7|14271.7|133
1586321400000|2020-04-08 04:50:00|14278|14272|14274.9|14271.9|14278.3|14272.3|14274|14269.7|157
1586321700000|2020-04-08 04:55:00|14275.2|14272.2|14275.2|14272.2|14275.3|14272.3|14274.7|14271.7|99
1586322000000|2020-04-08 05:00:00|14275.3|14272.3|14278.8|14272.8|14279.2|14274.7|14275.2|14272.2|252
1586322300000|2020-04-08 05:05:00|14278.9|14272.9|14274|14271|14278.9|14274.3|14273.4|14269.5|256
1586322600000|2020-04-08 05:10:00|14274.1|14271.1|14272.2|14269.2|14275.1|14271.5|14271.7|14268.7|331
1586322900000|2020-04-08 05:15:00|14272.1|14269.1|14272.2|14269.2|14275.6|14269.9|14271.3|14267.8|402
1586323200000|2020-04-08 05:20:00|14272.1|14269.1|14273.9|14267.9|14274.1|14269.7|14271.9|14267.9|174
1586323500000|2020-04-08 05:25:00|14274|14268|14274.2|14268.2|14276|14271.4|14270.6|14267.6|312
1586323800000|2020-04-08 05:30:00|14274.3|14268.3|14274.6|14268.6|14275.1|14269.1|14273.3|14267.3|300
1586324100000|2020-04-08 05:35:00|14274.4|14268.4|14273.9|14270.9|14274.5|14271|14271.5|14267.7|313
1586324400000|2020-04-08 05:40:00|14273.8|14270.8|14269.5|14266.5|14274.1|14271.1|14269.4|14265.2|336
1586324700000|2020-04-08 05:45:00|14269.4|14266.4|14268.1|14265.1|14270.5|14267.5|14267.8|14264.8|263
1586325000000|2020-04-08 05:50:00|14268|14265|14266.6|14263.6|14268.3|14265.3|14266.6|14263.6|223
1586325300000|2020-04-08 05:55:00|14266.5|14263.5|14267.2|14264.2|14269.9|14265.4|14266.5|14262.8|305
1586325600000|2020-04-08 06:00:00|14267.6|14264.6|14286.7|14280.7|14290.9|14284.9|14265.8|14261.9|762
1586325900000|2020-04-08 06:05:00|14286.6|14280.6|14287.5|14281.5|14293|14287|14283.7|14277.7|651
1586326200000|2020-04-08 06:10:00|14287.4|14281.4|14285.5|14279.5|14287.8|14281.8|14281.3|14275.3|542
1586326500000|2020-04-08 06:15:00|14285.4|14279.4|14291.3|14285.3|14293.8|14288.1|14283.1|14277.1|545
1586326800000|2020-04-08 06:20:00|14291.4|14285.4|14296.4|14290.4|14299|14293.8|14290.5|14285.2|512
1586327100000|2020-04-08 06:25:00|14294.7|14291.7|14294.6|14288.6|14296.5|14292.1|14290.5|14284.5|492
1586327400000|2020-04-08 06:30:00|14294.7|14288.7|14292.6|14286.6|14295.3|14289.3|14288.1|14282.1|529
1586327700000|2020-04-08 06:35:00|14292.5|14286.5|14295.6|14292.6|14298.4|14293|14291.9|14285.9|488
1586328000000|2020-04-08 06:40:00|14295.4|14292.4|14293.9|14290.9|14299|14294.9|14293.1|14288.9|347
1586328300000|2020-04-08 06:45:00|14294.8|14288.8|14284.1|14281.1|14294.9|14290.9|14281.8|14278.8|453
1586328600000|2020-04-08 06:50:00|14284|14281|14270.9|14267.9|14284.1|14281.1|14270.7|14266.2|474
1586328900000|2020-04-08 06:55:00|14270.8|14267.8|14267|14264|14272.2|14268.4|14266.9|14263.9|303
1586329200000|2020-04-08 07:00:00|14266.9|14263.9|14265.6|14262.6|14272.3|14268.6|14265|14261.9|466
1586329500000|2020-04-08 07:05:00|14265.7|14262.7|14274.2|14271.2|14276.7|14272.8|14265.6|14262.6|480
1586329800000|2020-04-08 07:10:00|14274.3|14271.3|14273.4|14270.4|14281.9|14277.3|14273.3|14270|398
1586330100000|2020-04-08 07:15:00|14273.3|14270.3|14281.3|14275.3|14284.2|14278.2|14273.2|14269|431
1586330400000|2020-04-08 07:20:00|14281.4|14275.4|14286.1|14280.1|14289.2|14284.3|14279.5|14273.5|452
1586330700000|2020-04-08 07:25:00|14286|14280|14285.7|14282.7|14287.4|14283.1|14279.8|14276.8|451
1586331000000|2020-04-08 07:30:00|14285.8|14282.8|14285.3|14279.3|14290|14285.4|14281.5|14275.5|461
1586331300000|2020-04-08 07:35:00|14285.4|14279.4|14283.6|14277.6|14287.3|14282.9|14281.4|14275.4|396
1586331600000|2020-04-08 07:40:00|14283.7|14277.7|14284.2|14278.2|14285.9|14280|14282.3|14277.4|333
1586331900000|2020-04-08 07:45:00|14284.1|14278.1|14284|14278|14284.6|14278.6|14283.4|14277.4|263
1586332200000|2020-04-08 07:50:00|14283.9|14277.9|14279.3|14273.3|14284|14278|14278.7|14272.7|299
1586332500000|2020-04-08 07:55:00|14278.9|14272.9|14277.3|14274.3|14279.5|14275.4|14274.1|14269.3|394
1586332800000|2020-04-08 08:00:00|14277.2|14274.2|14283.2|14277.2|14287|14282.7|14277|14274|397
1586333100000|2020-04-08 08:05:00|14282.9|14276.9|14279.8|14276.8|14283.8|14277.9|14279.4|14273.8|305
1586333400000|2020-04-08 08:10:00|14279.9|14276.9|14284.9|14278.9|14286.1|14283|14279.6|14275.2|269
1586333700000|2020-04-08 08:15:00|14284.8|14278.8|14284.5|14281.5|14287.1|14283.3|14281.5|14277|327
1586334000000|2020-04-08 08:20:00|14286.1|14280.1|14284|14281|14287.2|14283.3|14283.8|14279.4|304
1586334300000|2020-04-08 08:25:00|14283.9|14280.9|14287.6|14281.6|14289.2|14283.8|14283.7|14279.3|318
1586334600000|2020-04-08 08:30:00|14285.9|14282.9|14287.5|14284.5|14291.4|14286.5|14285.9|14282.9|339
1586334900000|2020-04-08 08:35:00|14287.6|14284.6|14295|14289|14295.3|14291.1|14287.4|14283.1|350
1586335200000|2020-04-08 08:40:00|14294.9|14288.9|14287.9|14284.9|14294.9|14289.8|14287.3|14284.3|356
1586335500000|2020-04-08 08:45:00|14289.6|14283.6|14291.9|14285.9|14293.8|14289.3|14285.3|14280.9|300
1586335800000|2020-04-08 08:50:00|14291.8|14285.8|14286.9|14280.9|14292.9|14286.9|14285.5|14280.7|242
1586336100000|2020-04-08 08:55:00|14286.6|14280.6|14288.7|14285.7|14292.9|14288.9|14285.8|14280.6|334
1586336400000|2020-04-08 09:00:00|14288.6|14285.6|14279.5|14273.5|14291.5|14285.7|14279.2|14273.2|438
1586336700000|2020-04-08 09:05:00|14279.6|14273.6|14283.1|14277.1|14285.8|14279.8|14279.5|14273.5|356
1586337000000|2020-04-08 09:10:00|14283.2|14277.2|14285.6|14279.6|14287|14282.3|14281.9|14275.9|388
1586337300000|2020-04-08 09:15:00|14285.5|14279.5|14286.7|14280.7|14287.8|14281.8|14284|14278|290
1586337600000|2020-04-08 09:20:00|14286.9|14280.9|14287.4|14281.4|14287.4|14281.6|14283.3|14277.3|331
1586337900000|2020-04-08 09:25:00|14287.5|14281.5|14282.1|14276.1|14288.2|14282.2|14282|14276|259
1586338200000|2020-04-08 09:30:00|14282|14276|14289.9|14283.9|14291.3|14285.3|14281.3|14275.3|383
1586338500000|2020-04-08 09:35:00|14290|14284|14284.6|14278.6|14290.1|14285.4|14282.5|14276.5|304
1586338800000|2020-04-08 09:40:00|14284.7|14278.7|14288.8|14282.8|14290.1|14284.1|14284.6|14278.6|252
1586339100000|2020-04-08 09:45:00|14288.7|14282.7|14291|14285|14291|14285|14284.2|14278.2|319
1586339400000|2020-04-08 09:50:00|14290|14284|14296.2|14290.2|14296.4|14290.4|14289.2|14283.2|267
1586339700000|2020-04-08 09:55:00|14296.3|14290.3|14293.3|14290.3|14297.4|14293|14291.9|14288.9|177
1586340000000|2020-04-08 10:00:00|14294.9|14288.9|14286.7|14280.7|14295.1|14290.4|14286.1|14280.1|334
1586340300000|2020-04-08 10:05:00|14287.1|14281.1|14287.1|14281.1|14288.6|14282.6|14283.7|14278.5|369
1586340600000|2020-04-08 10:10:00|14287.2|14281.2|14286.9|14280.9|14289.4|14283.4|14286.4|14280.4|300
1586340900000|2020-04-08 10:15:00|14286.6|14280.6|14282.8|14276.8|14287|14281|14282.7|14276.7|368
1586341200000|2020-04-08 10:20:00|14282.9|14276.9|14282.7|14276.7|14283.4|14277.4|14279.9|14273.9|232
1586341500000|2020-04-08 10:25:00|14282.6|14276.6|14283.2|14277.2|14284.9|14278.9|14282.3|14276.3|277
1586341800000|2020-04-08 10:30:00|14283|14277|14279.5|14273.5|14283.4|14277.4|14276.6|14270.6|326
1586342100000|2020-04-08 10:35:00|14279.4|14273.4|14276.4|14270.4|14279.7|14273.7|14276.2|14270.2|354
1586342400000|2020-04-08 10:40:00|14276.2|14270.2|14275.6|14269.6|14277|14271.2|14274.2|14268.7|310
1586342700000|2020-04-08 10:45:00|14275.5|14269.5|14274.9|14268.9|14275.8|14269.8|14273|14267|303
1586343000000|2020-04-08 10:50:00|14274.8|14268.8|14273.1|14267.1|14275.5|14269.5|14272.8|14266.8|402
1586343300000|2020-04-08 10:55:00|14273.2|14267.2|14271.3|14265.3|14276|14270|14269.5|14263.5|302
1586343600000|2020-04-08 11:00:00|14271.1|14265.1|14278|14272|14278.3|14272.3|14271|14265|292
1586343900000|2020-04-08 11:05:00|14278.1|14272.1|14278.5|14272.5|14278.5|14272.5|14277.5|14271.5|345
1586344200000|2020-04-08 11:10:00|14278.4|14272.4|14270.7|14264.7|14278.6|14272.6|14270.6|14264.6|268
1586344500000|2020-04-08 11:15:00|14270.6|14264.6|14270.7|14264.7|14274|14268|14270.1|14264.1|320
1586344800000|2020-04-08 11:20:00|14270.8|14264.8|14272.5|14266.5|14272.8|14266.8|14270.8|14264.8|218
1586345100000|2020-04-08 11:25:00|14272.6|14266.6|14272.2|14266.2|14273.2|14267.2|14271.9|14265.9|276
1586345400000|2020-04-08 11:30:00|14272.1|14266.1|14272.8|14266.8|14274.2|14268.2|14272.1|14266.1|315
1586345700000|2020-04-08 11:35:00|14272.9|14266.9|14276.9|14270.9|14277.7|14271.7|14272.1|14266.1|255
1586346000000|2020-04-08 11:40:00|14276.8|14270.8|14283.4|14277.4|14283.9|14277.9|14276.7|14270.7|337
1586346300000|2020-04-08 11:45:00|14283.5|14277.5|14283.8|14277.8|14285.6|14279.6|14283.3|14277.3|368
1586346600000|2020-04-08 11:50:00|14283.7|14277.7|14281.6|14275.6|14284|14278|14280.8|14274.8|269
1586346900000|2020-04-08 11:55:00|14281.7|14275.7|14281.5|14275.5|14282.2|14276.2|14278.2|14272.2|267
1586347200000|2020-04-08 12:00:00|14281.7|14275.7|14273.9|14267.9|14281.9|14275.9|14273.7|14267.7|343
1586347500000|2020-04-08 12:05:00|14273.8|14267.8|14276|14270|14278.3|14272.3|14272.7|14266.7|235
1586347800000|2020-04-08 12:10:00|14276.1|14270.1|14276.6|14270.6|14276.8|14270.8|14275.4|14269.4|169
1586348100000|2020-04-08 12:15:00|14276.7|14270.7|14278|14272|14278.3|14272.3|14276.6|14270.6|138
1586348400000|2020-04-08 12:20:00|14278.1|14272.1|14272.2|14266.2|14278.1|14272.1|14270.4|14264.4|368
1586348700000|2020-04-08 12:25:00|14272.1|14266.1|14272.3|14266.3|14273.1|14267.1|14271.6|14265.6|441
1586349000000|2020-04-08 12:30:00|14272.4|14266.4|14273.2|14267.2|14273.5|14267.5|14272|14266|391
1586349300000|2020-04-08 12:35:00|14273.1|14267.1|14276.3|14270.3|14276.7|14270.7|14272.4|14266.4|293
1586349600000|2020-04-08 12:40:00|14276.4|14270.4|14273.2|14267.2|14277.2|14271.2|14272.9|14266.9|329
1586349900000|2020-04-08 12:45:00|14273.3|14267.3|14270.3|14264.3|14273.8|14267.8|14269.7|14263.7|455
1586350200000|2020-04-08 12:50:00|14270.4|14264.4|14272.5|14266.5|14273.9|14267.9|14269.7|14263.7|487
1586350500000|2020-04-08 12:55:00|14272.4|14266.4|14273.1|14267.1|14274|14268|14271.6|14265.6|373
1586350800000|2020-04-08 13:00:00|14273|14267|14271|14265|14274|14268|14270.2|14264.2|372
1586351100000|2020-04-08 13:05:00|14271.1|14265.1|14267.9|14261.9|14271.5|14265.5|14266.9|14261.6|424
1586351400000|2020-04-08 13:10:00|14267.8|14261.8|14267.2|14264.2|14267.9|14264.3|14265.9|14261.6|241
1586351700000|2020-04-08 13:15:00|14267.1|14264.1|14269.1|14263.1|14271.3|14266.8|14266.2|14261.6|345
1586352000000|2020-04-08 13:20:00|14269|14263|14269|14263|14269.8|14265|14267.6|14262.4|225
1586352300000|2020-04-08 13:25:00|14269.1|14263.1|14268.8|14262.8|14269.4|14264.9|14267.5|14261.5|347
1586352600000|2020-04-08 13:30:00|14268.7|14262.7|14267.6|14261.6|14270.2|14264.2|14266.2|14261.5|601
1586352900000|2020-04-08 13:35:00|14267.7|14261.7|14264.7|14261.7|14267.7|14263|14264.3|14259.9|498
1586353200000|2020-04-08 13:40:00|14264.6|14261.6|14263.1|14257.1|14265.2|14261.6|14259.7|14255.4|548
1586353500000|2020-04-08 13:45:00|14262.9|14256.9|14269.6|14263.6|14270|14264|14262.2|14256.2|550
1586353800000|2020-04-08 13:50:00|14269.7|14263.7|14271|14265|14275.6|14269.6|14268.5|14262.5|546
1586354100000|2020-04-08 13:55:00|14270.9|14264.9|14278.3|14272.3|14279.2|14273.2|14268.8|14262.8|520
1586354400000|2020-04-08 14:00:00|14278.1|14272.1|14278.4|14272.4|14279.4|14273.4|14276.2|14270.2|448
1586354700000|2020-04-08 14:05:00|14278.3|14272.3|14277.4|14271.4|14278.9|14272.9|14273.7|14267.7|557
1586355000000|2020-04-08 14:10:00|14277.5|14271.5|14277.1|14271.1|14277.5|14271.5|14274.3|14268.3|600
1586355300000|2020-04-08 14:15:00|14276.8|14270.8|14272.9|14266.9|14277.3|14271.3|14271.2|14265.2|414
1586355600000|2020-04-08 14:20:00|14272.7|14266.7|14271.9|14265.9|14274.7|14268.7|14269.5|14263.5|372
1586355900000|2020-04-08 14:25:00|14272|14266|14271.8|14265.8|14272.4|14266.4|14269.5|14263.5|388
1586356200000|2020-04-08 14:30:00|14271.9|14265.9|14266.9|14260.9|14272.4|14266.4|14266.7|14260.7|438
1586356500000|2020-04-08 14:35:00|14267|14261|14271.4|14265.4|14271.9|14265.9|14266.8|14260.8|398
1586356800000|2020-04-08 14:40:00|14271.5|14265.5|14274.7|14268.7|14275.7|14269.7|14271.1|14265.1|471
1586357100000|2020-04-08 14:45:00|14274.6|14268.6|14267.2|14261.2|14274.6|14268.6|14267.2|14261.2|469
1586357400000|2020-04-08 14:50:00|14267.1|14261.1|14270.1|14264.1|14270.7|14264.7|14261.2|14256|574
1586357700000|2020-04-08 14:55:00|14269.8|14263.8|14269.2|14263.2|14271.4|14265.4|14266.6|14260.6|615
1586358000000|2020-04-08 15:00:00|14269.1|14263.1|14268.8|14262.8|14269.1|14264.1|14262.9|14256.9|592
1586358300000|2020-04-08 15:05:00|14268.9|14262.9|14266.7|14260.7|14268.9|14262.9|14266.1|14260.1|544
1586358600000|2020-04-08 15:10:00|14266.8|14260.8|14264.3|14258.3|14266.8|14260.8|14263.5|14257.5|517
1586358900000|2020-04-08 15:15:00|14264.2|14258.2|14264.9|14258.9|14265.6|14259.6|14262.6|14256.6|493
1586359200000|2020-04-08 15:20:00|14264.6|14258.6|14261.9|14255.9|14264.8|14259.4|14259.1|14253.7|442
1586359500000|2020-04-08 15:25:00|14261.8|14255.8|14257.1|14251.1|14262|14256|14255.4|14250.7|393
1586359800000|2020-04-08 15:30:00|14257.3|14251.3|14257.1|14251.1|14258.9|14254.1|14255.4|14250.5|545
1586360100000|2020-04-08 15:35:00|14257|14251|14257.2|14251.2|14258.1|14252.1|14256.8|14250.8|313
1586360400000|2020-04-08 15:40:00|14257.1|14251.1|14257.6|14251.6|14258.2|14253.2|14255.8|14250.8|256
1586360700000|2020-04-08 15:45:00|14257.7|14251.7|14261.6|14255.6|14262.2|14257|14257.4|14251.4|269
1586361000000|2020-04-08 15:50:00|14261.7|14255.7|14263.7|14257.7|14264.5|14258.5|14261.5|14255.5|330
1586361300000|2020-04-08 15:55:00|14263.6|14257.6|14263.7|14257.7|14266.6|14260.6|14263.2|14257.2|360
1586361600000|2020-04-08 16:00:00|14263.9|14257.9|14261.4|14255.4|14264.6|14258.8|14259.9|14255.2|324
1586361900000|2020-04-08 16:05:00|14261.5|14255.5|14264.5|14258.5|14266.8|14260.8|14259.9|14255.4|550
1586362200000|2020-04-08 16:10:00|14264.9|14258.9|14265.8|14259.8|14266.3|14261.5|14264.5|14258.7|271
1586362500000|2020-04-08 16:15:00|14265.7|14259.7|14267.2|14261.2|14269.5|14263.5|14263.9|14259.3|373
1586362800000|2020-04-08 16:20:00|14267.3|14261.3|14266.2|14260.2|14267.5|14261.5|14265.3|14259.3|237
1586363100000|2020-04-08 16:25:00|14266.3|14260.3|14266.8|14260.8|14267.1|14262.1|14265.1|14259.9|183
1586363400000|2020-04-08 16:30:00|14266.9|14260.9|14266|14260|14266.9|14262.6|14264.2|14259.8|233
1586363700000|2020-04-08 16:35:00|14266.1|14260.1|14262.3|14256.3|14266.3|14261.6|14262|14256|293
1586364000000|2020-04-08 16:40:00|14262.6|14256.6|14263.3|14257.3|14263.7|14257.7|14260.4|14254.4|275
1586364300000|2020-04-08 16:45:00|14263.2|14257.2|14262.1|14256.1|14263.6|14257.6|14261.2|14255.2|267
1586364600000|2020-04-08 16:50:00|14262.4|14256.4|14265.4|14259.4|14265.4|14259.5|14261.5|14255.5|298
1586364900000|2020-04-08 16:55:00|14265.3|14259.3|14260.9|14254.9|14265.5|14259.5|14260|14254|242
1586365200000|2020-04-08 17:00:00|14260.8|14254.8|14261.6|14255.6|14263.3|14257.3|14260.8|14254.8|283
1586365500000|2020-04-08 17:05:00|14261.4|14255.4|14262.1|14256.1|14262.6|14256.6|14261.1|14255.1|187
1586365800000|2020-04-08 17:10:00|14262.2|14256.2|14261.5|14255.5|14263.2|14257.2|14261.3|14255.3|165
1586366100000|2020-04-08 17:15:00|14261.6|14255.6|14262.2|14256.2|14262.7|14257.3|14260|14255.2|180
1586366400000|2020-04-08 17:20:00|14262|14256|14261.6|14255.6|14262.7|14256.7|14261.4|14255.4|199
1586366700000|2020-04-08 17:25:00|14261.5|14255.5|14261.8|14255.8|14262.7|14256.7|14261.5|14255.5|157
1586367000000|2020-04-08 17:30:00|14261.7|14255.7|14262|14256|14262.1|14257.4|14259.9|14255.1|164
1586367300000|2020-04-08 17:35:00|14261.9|14255.9|14262.3|14256.3|14263.1|14258|14261|14255.9|139
1586367600000|2020-04-08 17:40:00|14262.2|14256.2|14261.6|14255.6|14262.2|14256.2|14260.6|14254.6|243
1586367900000|2020-04-08 17:45:00|14261.7|14255.7|14260.2|14254.2|14262.2|14256.2|14259.7|14253.7|231
1586368200000|2020-04-08 17:50:00|14260|14254|14260.6|14254.6|14260.9|14254.9|14259.8|14253.8|271
1586368500000|2020-04-08 17:55:00|14260.8|14254.8|14263.1|14257.1|14264.1|14257.5|14260.2|14254.2|309
1586368800000|2020-04-08 18:00:00|14263.8|14256.5|14263.4|14257.4|14267.2|14259.5|14262.3|14255.2|297
1586369100000|2020-04-08 18:05:00|14263.5|14257.5|14261.9|14255.9|14266.1|14260.1|14261.5|14255.5|386
1586369400000|2020-04-08 18:10:00|14261.8|14255.8|14264.2|14258.2|14264.6|14258.6|14261.4|14255.4|339
1586369700000|2020-04-08 18:15:00|14264.3|14258.3|14261.3|14255.3|14264.4|14258.4|14259.9|14253.9|517
1586370000000|2020-04-08 18:20:00|14261.2|14255.2|14260.2|14254.2|14262.1|14256.1|14259.8|14253.8|341
1586370300000|2020-04-08 18:25:00|14259.9|14253.9|14260.5|14254.5|14261|14255|14259.7|14253.7|255
1586370600000|2020-04-08 18:30:00|14260.4|14254.4|14259.6|14253.6|14261.2|14255.2|14259.3|14253.3|306
1586370900000|2020-04-08 18:35:00|14259.7|14253.7|14258.5|14252.5|14260|14254|14257.9|14251.9|249
1586371200000|2020-04-08 18:40:00|14258.4|14252.4|14257.1|14251.1|14258.8|14252.8|14256.2|14250.2|170
1586371500000|2020-04-08 18:45:00|14257.2|14251.2|14257.3|14251.3|14257.7|14253.1|14255.6|14250.5|190
1586371800000|2020-04-08 18:50:00|14257.4|14251.4|14257.6|14251.6|14257.7|14251.7|14256.8|14250.8|159
1586372100000|2020-04-08 18:55:00|14257.8|14251.8|14258.4|14252.4|14259|14253|14257.4|14251.4|225
1586372400000|2020-04-08 19:00:00|14258.3|14252.3|14257.3|14251.3|14258.7|14252.7|14256.9|14250.9|211
1586372700000|2020-04-08 19:05:00|14257.4|14251.4|14257.2|14251.2|14258|14253|14255.8|14250.8|214
1586373000000|2020-04-08 19:10:00|14257.3|14251.3|14257.4|14251.4|14258.2|14253|14255.8|14250.9|192
1586373300000|2020-04-08 19:15:00|14257.3|14251.3|14257.4|14251.4|14257.8|14252.7|14255.7|14250.6|238
1586373600000|2020-04-08 19:20:00|14257.5|14251.5|14257.5|14251.5|14257.9|14253.2|14255.7|14250.7|198
1586373900000|2020-04-08 19:25:00|14257.3|14251.3|14257.7|14251.7|14258.1|14253.1|14255.4|14250.8|181
1586374200000|2020-04-08 19:30:00|14257.9|14251.9|14258.7|14252.7|14259.1|14253.1|14257.2|14251.2|254
1586374500000|2020-04-08 19:35:00|14258.6|14252.6|14259.6|14253.6|14261.3|14255.3|14258.2|14252.2|224
1586374800000|2020-04-08 19:40:00|14260.2|14254.2|14261.1|14255|14261.6|14255.6|14257.9|14251.9|293
1586375100000|2020-04-08 19:45:00|14261.3|14255.3|14258.3|14252.3|14261.8|14255.8|14258.3|14252.3|292
1586375400000|2020-04-08 19:50:00|14258|14252|14257.9|14251.9|14258.9|14252.9|14257.7|14251.7|149
1586375700000|2020-04-08 19:55:00|14258|14252|14258.7|14252.7|14259.1|14253.1|14257.7|14251.7|183
1586376000000|2020-04-08 20:00:00|14258.6|14252.6|14259.7|14253.7|14259.9|14253.9|14258.6|14252.6|101
1586376300000|2020-04-08 20:05:00|14259.6|14253.6|14259.7|14253.7|14259.9|14253.9|14259.3|14253.3|91
1586376600000|2020-04-08 20:10:00|14259.8|14253.8|14260.1|14254.1|14260.2|14255.4|14258.4|14253.2|89
1586376900000|2020-04-08 20:15:00|14259.9|14253.9|14258.5|14255.5|14260.4|14255.5|14258.5|14253.7|86
1586377200000|2020-04-08 20:20:00|14260|14254|14260.1|14254.1|14260.4|14255.4|14258.4|14253.6|66
1586377500000|2020-04-08 20:25:00|14260|14254|14258.5|14255.5|14260.3|14255.5|14258.4|14253.6|51
1586377800000|2020-04-08 20:30:00|14259.5|14253.5|14261.6|14255.6|14261.8|14255.8|14259.5|14253.5|140
1586378100000|2020-04-08 20:35:00|14261.7|14255.7|14261.2|14255.2|14262|14256|14260.4|14254.4|117
1586378400000|2020-04-08 20:40:00|14261.1|14255.1|14258.7|14252.7|14261.2|14255.2|14257.7|14251.7|143
1586378700000|2020-04-08 20:45:00|14258.8|14252.8|14258|14252|14260.5|14253.5|14257.3|14250.9|195
1586379000000|2020-04-08 20:50:00|14258.5|14252.5|14258|14252|14260.1|14253|14257.2|14251.2|121
1586379300000|2020-04-08 20:55:00|14258.4|14252.4|14260.5|14254.5|14261.4|14254.5|14257.5|14249.9|143
1586379600000|2020-04-08 21:00:00|14260.9|14254.8|14262|14251|14265.4|14254.8|14260.9|14250.4|32
1586379900000|2020-04-08 21:05:00|14264.4|14253.4|14264.5|14253.5|14264.9|14253.9|14260.7|14249.7|80
1586380200000|2020-04-08 21:10:00|14262|14251|14263.1|14252.1|14264.7|14253.7|14260.5|14249.5|94
1586380500000|2020-04-08 21:15:00|14262.1|14251.1|14262.5|14251.5|14264.8|14253.8|14258.8|14247.8|103
1586380800000|2020-04-08 21:20:00|14263|14252|14264.5|14253.5|14264.5|14253.5|14259|14248|91
1586381100000|2020-04-08 21:25:00|14262.2|14251.2|14261.9|14250.9|14264.5|14253.5|14259.3|14248.3|90
1586381400000|2020-04-08 21:30:00|14261.3|14250.3|14262.5|14251.5|14264.3|14253.3|14260.1|14250.1|110
1586381700000|2020-04-08 21:35:00|14261.9|14250.9|14263.1|14252.1|14264.5|14253.5|14260|14250.1|50
1586382000000|2020-04-08 21:40:00|14261.1|14250.1|14263.7|14252.7|14265.4|14255.3|14260.9|14250.1|89
1586382300000|2020-04-08 21:45:00|14262.2|14251.2|14263|14252|14264.8|14253.8|14260.8|14249.8|452
1586382600000|2020-04-08 21:50:00|14263.7|14252.7|14262.1|14251.1|14264.8|14253.9|14259.3|14249.6|184
1586382900000|2020-04-08 21:55:00|14262.2|14251.2|14262.4|14253.5|14266|14255|14259.1|14249.4|132
1586383200000|2020-04-08 22:00:00|14263.2|14252.5|14259.9|14250.3|14263.2|14252.5|14258.4|14248.8|269
1586383500000|2020-04-08 22:05:00|14259.6|14249.9|14259.6|14250.8|14261.3|14251.9|14258.4|14249.8|458
1586383800000|2020-04-08 22:10:00|14259.4|14250.7|14258.9|14250.7|14261|14251.9|14258.5|14250|465
1586384100000|2020-04-08 22:15:00|14260.8|14252.1|14259.9|14250.8|14262.2|14252.1|14258.4|14249.6|437
1586384400000|2020-04-08 22:20:00|14259.1|14250.2|14259.3|14252.2|14261.4|14253.5|14258.2|14249.9|126
1586384700000|2020-04-08 22:25:00|14260.3|14252.7|14257.4|14251.4|14261.5|14252.7|14256.6|14248.2|123
1586385000000|2020-04-08 22:30:00|14258.3|14250.4|14258.1|14250.9|14258.4|14251.6|14256.5|14250|90
1586385300000|2020-04-08 22:35:00|14258.8|14248.4|14256.9|14250.9|14258.8|14251.8|14256.3|14248.4|93
1586385600000|2020-04-08 22:40:00|14256.8|14250.8|14257.4|14251.4|14259.4|14252.2|14256.6|14250.6|94
1586385900000|2020-04-08 22:45:00|14258.7|14250|14257.1|14251.1|14258.7|14251.9|14256.5|14249.8|96
1586386200000|2020-04-08 22:50:00|14256.9|14250.9|14257.7|14251.7|14259.1|14252.1|14256.4|14249.9|94
1586386500000|2020-04-08 22:55:00|14257.3|14251.3|14256.8|14250.8|14257.9|14251.9|14256.4|14250.4|73
1586386800000|2020-04-08 23:00:00|14257.9|14251.9|14256.4|14250.4|14257.9|14251.9|14255.8|14249.8|87
1586387100000|2020-04-08 23:05:00|14256.2|14250.2|14257.6|14251.6|14257.9|14251.9|14256.2|14250.2|129
1586387400000|2020-04-08 23:10:00|14257.4|14251.4|14256.5|14250.5|14257.8|14251.8|14256|14250|78
1586387700000|2020-04-08 23:15:00|14257|14251|14257.1|14251.1|14258.1|14252.1|14256.6|14250.6|118
1586388000000|2020-04-08 23:20:00|14257.2|14251.2|14255.9|14249.9|14257.3|14251.3|14254.4|14248.4|168
1586388300000|2020-04-08 23:25:00|14256|14250|14256.1|14250.1|14256.9|14250.9|14255.9|14249.9|96
1586388600000|2020-04-08 23:30:00|14256.2|14250.2|14256.5|14250.5|14256.9|14250.9|14255.8|14249.8|84
1586388900000|2020-04-08 23:35:00|14256.4|14250.4|14256.9|14250.9|14257|14251|14256.1|14250.1|84
1586389200000|2020-04-08 23:40:00|14256.8|14250.8|14256.7|14250.7|14257|14251|14256.4|14250.4|61
1586389500000|2020-04-08 23:45:00|14256.6|14250.6|14256.5|14250.5|14256.8|14250.8|14256.1|14250.1|74
1586389800000|2020-04-08 23:50:00|14256.4|14250.4|14256.6|14250.6|14257.3|14251.3|14256.3|14250.3|79
1586390100000|2020-04-08 23:55:00|14256.7|14250.7|14256.2|14250.2|14257.3|14251.3|14255.8|14249.8|83
1586390400000|2020-04-09 00:00:00|14256|14250|14256.8|14250.8|14257.1|14251.1|14255.9|14249.9|156
1586390700000|2020-04-09 00:05:00|14256.9|14250.9|14256.7|14250.7|14257.2|14251.2|14255|14249|105
1586391000000|2020-04-09 00:10:00|14256.6|14250.6|14256.6|14250.6|14257.2|14251.2|14256.3|14250.3|70
1586391300000|2020-04-09 00:15:00|14256.7|14250.7|14254.6|14251.6|14256.8|14251.6|14254.5|14249.7|129
1586391600000|2020-04-09 00:20:00|14254.5|14251.5|14258.3|14252.3|14258.8|14254|14254.1|14249.7|140
1586391900000|2020-04-09 00:25:00|14258.4|14252.4|14258.9|14252.9|14261.1|14255.1|14256.5|14251.9|285
1586392200000|2020-04-09 00:30:00|14259|14253|14258.9|14252.9|14260.7|14254.7|14258.7|14252.7|202
1586392500000|2020-04-09 00:35:00|14259|14253|14256.6|14253.6|14259.1|14254.3|14256|14251.7|164
1586392800000|2020-04-09 00:40:00|14256.7|14253.7|14257.5|14251.5|14258.3|14253.7|14255|14251|150
1586393100000|2020-04-09 00:45:00|14257.6|14251.6|14253|14250|14257.9|14251.9|14251.5|14248.5|210
1586393400000|2020-04-09 00:50:00|14253.1|14250.1|14251.3|14245.3|14253.2|14250.2|14248.4|14243.8|233
1586393700000|2020-04-09 00:55:00|14251.4|14245.4|14251.9|14248.9|14254.9|14249.7|14249.5|14245|349
1586394000000|2020-04-09 01:00:00|14251.8|14248.8|14249.6|14246.6|14255.4|14251.3|14248.9|14245.1|246
1586394300000|2020-04-09 01:05:00|14249.4|14246.4|14251.5|14245.5|14253.8|14248|14249.4|14244.9|245
1586394600000|2020-04-09 01:10:00|14251.6|14245.6|14250.8|14244.8|14251.8|14246.7|14248.5|14244.1|236
1586394900000|2020-04-09 01:15:00|14250.7|14244.7|14256.1|14250.1|14257.8|14253.1|14249.2|14244.5|555
1586395200000|2020-04-09 01:20:00|14256.3|14250.3|14256.7|14250.7|14258.5|14252.5|14255.9|14249.9|289
1586395500000|2020-04-09 01:25:00|14256.8|14250.8|14258.5|14255.5|14260.1|14255.6|14256.3|14250.3|330
1586395800000|2020-04-09 01:30:00|14258.6|14255.6|14266.2|14260.2|14269.7|14263.7|14258.5|14254.8|701
1586396100000|2020-04-09 01:35:00|14266.3|14260.3|14274.4|14268.4|14274.7|14268.7|14265|14259|476
1586396400000|2020-04-09 01:40:00|14274.2|14268.2|14267.2|14261.2|14274.9|14268.9|14267.1|14261.1|450
1586396700000|2020-04-09 01:45:00|14267.1|14261.1|14265|14259|14267.5|14261.5|14264.2|14258.2|514
1586397000000|2020-04-09 01:50:00|14265.1|14259.1|14267.2|14261.2|14269.3|14263.3|14264.8|14258.8|474
1586397300000|2020-04-09 01:55:00|14267.3|14261.3|14267.4|14261.4|14267.6|14262.1|14262.9|14258|418
1586397600000|2020-04-09 02:00:00|14267.3|14261.3|14267.7|14261.7|14267.8|14261.8|14265.8|14259.8|274
1586397900000|2020-04-09 02:05:00|14267.3|14261.3|14266.4|14260.4|14267.5|14261.8|14264.2|14259.8|192
1586398200000|2020-04-09 02:10:00|14266.3|14260.3|14265.3|14259.3|14266.6|14261.7|14263.8|14258.8|304
1586398500000|2020-04-09 02:15:00|14265.4|14259.4|14267.2|14261.2|14267.2|14261.2|14265.1|14259.1|236
1586398800000|2020-04-09 02:20:00|14267.1|14261.1|14265.6|14259.6|14271|14265|14265.5|14259.5|286
1586399100000|2020-04-09 02:25:00|14265.7|14259.7|14265.9|14259.9|14266.1|14261.3|14264.3|14259.1|175
1586399400000|2020-04-09 02:30:00|14266|14260|14263.5|14257.5|14267.8|14261.8|14262.5|14256.5|250
1586399700000|2020-04-09 02:35:00|14263.4|14257.4|14265.8|14259.8|14266.4|14260.4|14259.7|14255.1|271
1586400000000|2020-04-09 02:40:00|14265.9|14259.9|14267.8|14261.8|14268.1|14262.9|14263.1|14257.1|423
1586400300000|2020-04-09 02:45:00|14268|14262|14265.8|14259.8|14268|14262.8|14265|14259|339
1586400600000|2020-04-09 02:50:00|14265.7|14259.7|14262.5|14256.5|14267.3|14261.3|14261.2|14255.8|277
1586400900000|2020-04-09 02:55:00|14262.4|14256.4|14260.8|14254.8|14264.4|14258.5|14260.5|14254.5|325
1586401200000|2020-04-09 03:00:00|14260.9|14254.9|14263.5|14257.5|14264|14258|14260.5|14254.5|309
1586401500000|2020-04-09 03:05:00|14263.4|14257.4|14261.5|14255.5|14264|14258|14261.2|14255.2|217
1586401800000|2020-04-09 03:10:00|14261.6|14255.6|14258.8|14255.8|14261.6|14256.2|14258.2|14253.8|211
1586402100000|2020-04-09 03:15:00|14258.6|14255.6|14258|14255|14259.8|14255.6|14256.7|14252.9|264
1586402400000|2020-04-09 03:20:00|14259.1|14253.1|14256.9|14253.9|14259.6|14254.9|14255.6|14251.8|288
1586402700000|2020-04-09 03:25:00|14256.8|14253.8|14256|14253|14258.4|14253.8|14255.7|14251.8|261
1586403000000|2020-04-09 03:30:00|14256.1|14253.1|14257.2|14251.2|14260.1|14255|14254.7|14250.7|304
1586403300000|2020-04-09 03:35:00|14257|14251|14253|14247|14257.3|14252.8|14248.5|14243.8|317
1586403600000|2020-04-09 03:40:00|14252.8|14246.8|14252.2|14249.2|14253.9|14249.4|14250.8|14246.2|197
1586403900000|2020-04-09 03:45:00|14252.3|14249.3|14252.6|14246.6|14252.6|14249.6|14249|14246|218
1586404200000|2020-04-09 03:50:00|14252.5|14246.5|14250.7|14247.7|14252.8|14248.4|14250|14246|222
1586404500000|2020-04-09 03:55:00|14250.2|14247.2|14251.2|14245.2|14252.6|14248.1|14249.2|14245.2|237
1586404800000|2020-04-09 04:00:00|14251.3|14245.3|14252|14246|14252.5|14247.6|14249.5|14244.5|224
1586405100000|2020-04-09 04:05:00|14252.1|14246.1|14250.1|14244.1|14253|14248|14248.7|14243.8|259
1586405400000|2020-04-09 04:10:00|14248.8|14245.8|14250.1|14247.1|14253.7|14248.3|14248.8|14244.8|199
1586405700000|2020-04-09 04:15:00|14250|14247|14252.1|14246.1|14252.1|14247.3|14249.3|14244.8|141
1586406000000|2020-04-09 04:20:00|14252|14246|14252.4|14246.4|14252.5|14247.4|14250.1|14245.4|115
1586406300000|2020-04-09 04:25:00|14252.3|14246.3|14251.8|14245.8|14252.6|14247.3|14249.9|14245.4|178
1586406600000|2020-04-09 04:30:00|14252|14246|14247.4|14244.4|14252|14246|14246.7|14242.9|166
1586406900000|2020-04-09 04:35:00|14247.3|14244.3|14250.1|14244.1|14250.3|14246.2|14247.3|14242.8|196
1586407200000|2020-04-09 04:40:00|14250|14244|14247.9|14244.9|14250.2|14246.1|14247.1|14242.8|236
1586407500000|2020-04-09 04:45:00|14248.1|14245.1|14253|14247|14253.3|14248|14248.1|14243.8|253
1586407800000|2020-04-09 04:50:00|14253.1|14247.1|14258.1|14252.1|14258.1|14253.3|14251.9|14246.8|217
1586408100000|2020-04-09 04:55:00|14258|14252|14254.2|14248.2|14258.3|14253.3|14253.1|14247.6|302
1586408400000|2020-04-09 05:00:00|14254.3|14248.3|14256.6|14250.6|14257.6|14251.6|14254|14248|246
1586408700000|2020-04-09 05:05:00|14256.4|14250.4|14257.7|14251.7|14257.9|14252.8|14253.5|14248.9|286
1586409000000|2020-04-09 05:10:00|14257.6|14251.6|14260.7|14257.7|14262.2|14257.7|14256.1|14250.3|276
1586409300000|2020-04-09 05:15:00|14260.6|14257.6|14259.7|14256.7|14262.2|14257.8|14259.5|14255.5|162
1586409600000|2020-04-09 05:20:00|14260.7|14257.7|14259.6|14256.6|14264.2|14258.7|14259.5|14255.3|404
1586409900000|2020-04-09 05:25:00|14259.7|14256.7|14253.8|14247.8|14261.8|14257|14251.5|14245.5|412
1586410200000|2020-04-09 05:30:00|14253.2|14247.2|14255.6|14252.6|14260.2|14254.2|14251.6|14246.9|347
1586410500000|2020-04-09 05:35:00|14257.3|14251.3|14256.9|14250.9|14259.3|14254|14253|14248.4|251
1586410800000|2020-04-09 05:40:00|14256.8|14250.8|14253.8|14250.8|14257.1|14251.1|14253.8|14249.5|232
1586411100000|2020-04-09 05:45:00|14253.9|14250.9|14259.8|14253.8|14260.6|14254.6|14253.9|14249.2|299
1586411400000|2020-04-09 05:50:00|14259.7|14253.7|14263.1|14257.1|14263.1|14259.1|14257.9|14252.9|276
1586411700000|2020-04-09 05:55:00|14261|14258|14262.7|14259.7|14264.2|14259.7|14259.7|14255.6|304
1586412000000|2020-04-09 06:00:00|14262.6|14259.6|14265|14259|14267.2|14262.8|14260.1|14255.9|371
1586412300000|2020-04-09 06:05:00|14264.8|14258.8|14268|14262|14270.5|14264.5|14262.6|14256.6|410
1586412600000|2020-04-09 06:10:00|14268.1|14262.1|14266.6|14260.6|14269.8|14263.8|14265.9|14259.9|452
1586412900000|2020-04-09 06:15:00|14266.7|14260.7|14261.4|14255.4|14268.9|14262.9|14261.3|14255.3|432
1586413200000|2020-04-09 06:20:00|14261.5|14255.5|14257.8|14251.8|14264.6|14259.1|14257.7|14251.7|350
1586413500000|2020-04-09 06:25:00|14257.9|14251.9|14259.8|14253.8|14261.5|14257.1|14255.7|14251.4|365
1586413800000|2020-04-09 06:30:00|14259.7|14253.7|14257.3|14251.3|14260.1|14255.3|14253.1|14249.5|321
1586414100000|2020-04-09 06:35:00|14257.2|14251.2|14249.4|14246.4|14257.5|14252.6|14248.3|14244.6|354
1586414400000|2020-04-09 06:40:00|14251.2|14245.2|14249.2|14246.2|14252.5|14249.5|14248.9|14245|226
1586414700000|2020-04-09 06:45:00|14249.4|14246.4|14243.8|14237.8|14250.5|14247.5|14240.1|14234.5|402
1586415000000|2020-04-09 06:50:00|14243.6|14237.6|14238.6|14235.6|14244.4|14240.1|14238.6|14235.6|277
1586415300000|2020-04-09 06:55:00|14238.7|14235.7|14243|14237|14243.9|14239.6|14236.8|14233.8|388
1586415600000|2020-04-09 07:00:00|14243.1|14237.1|14241.3|14238.3|14245.4|14241|14239.1|14234.1|398
1586415900000|2020-04-09 07:05:00|14241.4|14238.4|14240.5|14237.5|14243.2|14239.1|14240|14237|244
1586416200000|2020-04-09 07:10:00|14240.3|14237.3|14239.8|14236.8|14241.3|14237.5|14236.7|14233.1|435
1586416500000|2020-04-09 07:15:00|14240|14237|14239.6|14233.6|14241.7|14237.6|14237.8|14233.2|433
1586416800000|2020-04-09 07:20:00|14239.7|14233.7|14239.7|14236.7|14241.3|14237|14237.9|14233.6|272
1586417100000|2020-04-09 07:25:00|14239.9|14236.9|14240.9|14237.9|14242|14237.9|14239.2|14234.9|268
1586417400000|2020-04-09 07:30:00|14240.8|14237.8|14240.1|14237.1|14242.3|14237.9|14239.1|14234.7|315
1586417700000|2020-04-09 07:35:00|14240.2|14237.2|14240.3|14234.3|14241.5|14237.3|14238.2|14233.9|338
1586418000000|2020-04-09 07:40:00|14240.1|14234.1|14237.9|14234.9|14240.5|14235.9|14237.4|14233.8|207
1586418300000|2020-04-09 07:45:00|14237.8|14234.8|14235.6|14232.6|14238.2|14235.2|14234.8|14231.8|236
1586418600000|2020-04-09 07:50:00|14235.7|14232.7|14234.3|14231.3|14236.1|14232.7|14233.5|14229.9|292
1586418900000|2020-04-09 07:55:00|14234.2|14231.2|14235.6|14229.6|14236.6|14232|14233.6|14229.4|261
1586419200000|2020-04-09 08:00:00|14234.5|14231.5|14236.2|14233.2|14239.1|14234.7|14233.7|14229.4|335
1586419500000|2020-04-09 08:05:00|14236.3|14233.3|14238.5|14232.5|14238.9|14234.5|14235.8|14231.8|391
1586419800000|2020-04-09 08:10:00|14238.4|14232.4|14240.8|14234.8|14241|14236.4|14237|14232.3|332
1586420100000|2020-04-09 08:15:00|14241|14235|14244.4|14238.4|14244.8|14238.8|14240.2|14234.8|294
1586420400000|2020-04-09 08:20:00|14244.3|14238.3|14242.3|14236.3|14244.5|14240|14239.7|14235.6|227
1586420700000|2020-04-09 08:25:00|14242.4|14236.4|14245.7|14239.7|14246.1|14240.1|14240.3|14235.5|332
1586421000000|2020-04-09 08:30:00|14245.5|14239.5|14242.1|14239.1|14245.6|14239.6|14241.8|14237.4|193
1586421300000|2020-04-09 08:35:00|14242.2|14239.2|14241.5|14235.5|14243.4|14239.3|14238.5|14233.5|266
1586421600000|2020-04-09 08:40:00|14241.6|14235.6|14239.9|14233.9|14243.4|14237.4|14239|14233|312
1586421900000|2020-04-09 08:45:00|14240|14234|14240.2|14234.2|14243.1|14238.4|14239.9|14233.9|321
1586422200000|2020-04-09 08:50:00|14240.3|14234.3|14242.6|14236.6|14242.9|14237|14237.8|14233.4|286
1586422500000|2020-04-09 08:55:00|14242.5|14236.5|14243.2|14237.2|14243.9|14237.9|14242.1|14236.1|290
1586422800000|2020-04-09 09:00:00|14243.1|14237.1|14242|14236|14243.4|14237.4|14240.8|14234.8|269
1586423100000|2020-04-09 09:05:00|14241.9|14235.9|14243.7|14237.7|14243.9|14237.9|14241.8|14235.8|236
1586423400000|2020-04-09 09:10:00|14243.8|14237.8|14240.1|14234.1|14243.8|14237.8|14237.8|14231.8|236
1586423700000|2020-04-09 09:15:00|14240|14234|14237.2|14231.2|14240.2|14234.2|14235.5|14230.9|167
1586424000000|2020-04-09 09:20:00|14237.1|14231.1|14237.6|14231.6|14238|14234|14234.8|14230.7|129
1586424300000|2020-04-09 09:25:00|14237.8|14231.8|14237.3|14231.3|14237.9|14233.1|14235.4|14230.8|220
1586424600000|2020-04-09 09:30:00|14237.4|14231.4|14237.7|14231.7|14238.1|14233.4|14235.6|14231|122
1586424900000|2020-04-09 09:35:00|14237.4|14231.4|14237.8|14231.8|14238.2|14232.2|14237.2|14231.2|155
1586425200000|2020-04-09 09:40:00|14237.9|14231.9|14238.3|14232.3|14238.7|14233.5|14236.5|14231.3|213
1586425500000|2020-04-09 09:45:00|14238.4|14232.4|14239.8|14233.8|14240.6|14234.9|14237.6|14232.4|260
1586425800000|2020-04-09 09:50:00|14239.9|14233.9|14239.5|14233.5|14240.4|14234.4|14238.9|14232.9|320
1586426100000|2020-04-09 09:55:00|14239.7|14233.7|14237.3|14231.3|14239.9|14233.9|14235.5|14230.9|243
1586426400000|2020-04-09 10:00:00|14237.2|14231.2|14236.2|14230.2|14237.8|14231.9|14234.9|14229.9|210
1586426700000|2020-04-09 10:05:00|14236.3|14230.3|14237.6|14231.6|14237.9|14232.6|14235|14229.8|197
1586427000000|2020-04-09 10:10:00|14237.7|14231.7|14238.8|14232.8|14240.4|14236|14236.2|14231.6|231
1586427300000|2020-04-09 10:15:00|14238.9|14232.9|14236.9|14230.9|14239.2|14233.2|14234.3|14229.3|356
1586427600000|2020-04-09 10:20:00|14237|14231|14237.6|14231.6|14238.1|14232.1|14236.4|14230.4|266
1586427900000|2020-04-09 10:25:00|14237.7|14231.7|14240.1|14234.1|14240.5|14235.2|14237.5|14231.5|280
1586428200000|2020-04-09 10:30:00|14240.2|14234.2|14240.2|14234.2|14241.3|14235.3|14238|14233.2|299
1586428500000|2020-04-09 10:35:00|14240.3|14234.3|14241.6|14235.6|14241.9|14237.3|14238.7|14233.9|194
1586428800000|2020-04-09 10:40:00|14241.5|14235.5|14241.5|14235.5|14242|14237.2|14239.8|14235.2|218
1586429100000|2020-04-09 10:45:00|14241.4|14235.4|14238.2|14232.2|14242.1|14237.2|14236.6|14231.9|151
1586429400000|2020-04-09 10:50:00|14238.3|14232.3|14241.7|14235.7|14241.7|14235.7|14237.3|14231.3|142
1586429700000|2020-04-09 10:55:00|14241.8|14235.8|14240.5|14234.5|14242.2|14236.4|14239.3|14234.1|247
1586430000000|2020-04-09 11:00:00|14240.4|14234.4|14237.9|14231.9|14240.6|14234.6|14237.3|14231.3|226
1586430300000|2020-04-09 11:05:00|14238|14232|14239.5|14233.5|14240|14234|14236.2|14230.2|241
1586430600000|2020-04-09 11:10:00|14239.6|14233.6|14241.3|14235.3|14241.6|14236.1|14238.9|14233.2|280
1586430900000|2020-04-09 11:15:00|14241.5|14235.5|14240.7|14234.7|14241.9|14235.9|14238.9|14232.9|371
1586431200000|2020-04-09 11:20:00|14240.4|14234.4|14245.6|14239.6|14246|14240|14239.1|14233.1|410
1586431500000|2020-04-09 11:25:00|14245.4|14239.4|14246.1|14240.1|14247.2|14241.2|14244.6|14238.6|280
1586431800000|2020-04-09 11:30:00|14246|14240|14252.2|14246.2|14253.7|14247.7|14244.4|14238.4|460
1586432100000|2020-04-09 11:35:00|14252.1|14246.1|14251.5|14245.5|14252.4|14246.4|14250.8|14244.8|307
1586432400000|2020-04-09 11:40:00|14251.4|14245.4|14251.6|14245.6|14252|14246|14251|14245|310
1586432700000|2020-04-09 11:45:00|14251.5|14245.5|14246.6|14240.6|14252.2|14246.2|14246.1|14240.1|437
1586433000000|2020-04-09 11:50:00|14246.7|14240.7|14247.5|14241.5|14248|14242|14243.9|14237.9|398
1586433300000|2020-04-09 11:55:00|14247.4|14241.4|14249|14243|14249|14243|14246.4|14240.4|308
1586433600000|2020-04-09 12:00:00|14248.7|14242.7|14249.4|14243.4|14249.7|14243.7|14246.2|14240.2|330
1586433900000|2020-04-09 12:05:00|14249.5|14243.5|14246.2|14240.2|14254.8|14248.8|14246.1|14240.1|475
1586434200000|2020-04-09 12:10:00|14246.1|14240.1|14247.4|14241.4|14248|14242|14245.6|14239.6|301
1586434500000|2020-04-09 12:15:00|14247.3|14241.3|14246.9|14240.9|14247.8|14241.8|14243.7|14237.7|417
1586434800000|2020-04-09 12:20:00|14247|14241|14246.5|14240.5|14247|14241|14245|14239|331
1586435100000|2020-04-09 12:25:00|14246.4|14240.4|14250.7|14244.6|14250.7|14244.6|14244.7|14240.1|181
1586435400000|2020-04-09 12:30:00|14250.8|14244.7|14236.8|14230.8|14251|14245|14236.1|14230.1|572
1586435700000|2020-04-09 12:35:00|14236.9|14230.9|14242.4|14236.4|14244|14238|14236.6|14230.6|782
1586436000000|2020-04-09 12:40:00|14242.3|14236.3|14237.5|14231.5|14242.4|14236.4|14237.1|14231.1|554
1586436300000|2020-04-09 12:45:00|14237.6|14231.6|14232|14226|14238|14232|14229.8|14223.8|484
1586436600000|2020-04-09 12:50:00|14232.1|14226.1|14228.1|14222.1|14232.3|14226.3|14226.7|14220.7|538
1586436900000|2020-04-09 12:55:00|14228.2|14222.2|14222.3|14216.3|14229|14223|14219.4|14214.8|571
1586437200000|2020-04-09 13:00:00|14222.4|14216.4|14223|14217|14223.4|14217.4|14221.1|14215.1|504
1586437500000|2020-04-09 13:05:00|14223.1|14217.1|14219.8|14213.8|14224.7|14218.7|14219.1|14213.1|379
1586437800000|2020-04-09 13:10:00|14219.7|14213.7|14209.8|14203.8|14219.7|14213.7|14209.2|14203.2|640
1586438100000|2020-04-09 13:15:00|14209.7|14203.7|14206.7|14203.7|14209.9|14205.1|14206.4|14201.9|421
1586438400000|2020-04-09 13:20:00|14206.6|14203.6|14197|14194|14206.9|14203.9|14195.4|14190.9|499
1586438700000|2020-04-09 13:25:00|14197.3|14194.3|14187|14181|14200.2|14195.4|14184.1|14178.1|618
1586439000000|2020-04-09 13:30:00|14186.5|14180.5|14195|14189|14198|14193.2|14186.1|14180.1|610
1586439300000|2020-04-09 13:35:00|14195.1|14189.1|14187.4|14184.4|14195.8|14189.8|14187.4|14182.7|585
1586439600000|2020-04-09 13:40:00|14187.5|14184.5|14186|14183|14190|14185|14185.9|14181.5|542
1586439900000|2020-04-09 13:45:00|14186.1|14183.1|14186|14183|14190.1|14186.1|14185.9|14181.5|511
1586440200000|2020-04-09 13:50:00|14186.1|14183.1|14188.6|14185.6|14190.6|14186.4|14185.5|14182|532
1586440500000|2020-04-09 13:55:00|14188.7|14185.7|14189.4|14183.4|14194.2|14188.5|14187.9|14182.9|370
1586440800000|2020-04-09 14:00:00|14189.3|14183.3|14194.4|14188.4|14194.8|14188.8|14188.1|14182.1|322
1586441100000|2020-04-09 14:05:00|14194.5|14188.5|14193.3|14187.3|14197.8|14193.4|14192.1|14186.1|552
1586441400000|2020-04-09 14:10:00|14192.7|14186.7|14188.3|14182.3|14195.2|14189.2|14186.9|14181.7|514
1586441700000|2020-04-09 14:15:00|14188.2|14182.2|14189.6|14183.6|14190.3|14184.4|14186.5|14181.3|563
1586442000000|2020-04-09 14:20:00|14189.4|14183.4|14191.1|14185.1|14192.2|14186.2|14189.4|14183.4|635
1586442300000|2020-04-09 14:25:00|14191.3|14185.3|14188.1|14182.1|14191.7|14185.7|14186|14181.5|494
1586442600000|2020-04-09 14:30:00|14188|14182|14186|14180|14188.6|14183.6|14183.9|14179.2|393
1586442900000|2020-04-09 14:35:00|14186.2|14180.2|14186.4|14180.4|14189.6|14183.6|14183.9|14179.6|515
1586443200000|2020-04-09 14:40:00|14186.5|14180.5|14184.7|14181.7|14187.4|14182.4|14183.7|14179.4|409
1586443500000|2020-04-09 14:45:00|14184.6|14181.6|14182.6|14179.6|14187|14182.4|14182.4|14178.7|372
1586443800000|2020-04-09 14:50:00|14182.7|14179.7|14186.2|14180.2|14189.3|14183.9|14182.2|14179.2|479
1586444100000|2020-04-09 14:55:00|14186.1|14180.1|14177.2|14171.2|14187|14181|14174.6|14170.2|641
1586444400000|2020-04-09 15:00:00|14177|14171|14184.5|14178.5|14187.6|14181.6|14175.2|14170.7|728
1586444700000|2020-04-09 15:05:00|14184.3|14178.3|14183.1|14177.1|14186.5|14180.5|14180.6|14174.6|639
1586445000000|2020-04-09 15:10:00|14182.9|14176.9|14175.7|14169.7|14183.6|14177.6|14174.2|14169.4|558
1586445300000|2020-04-09 15:15:00|14175.8|14169.8|14175.9|14172.9|14178.9|14174.1|14174.2|14169.5|354
1586445600000|2020-04-09 15:20:00|14175.7|14172.7|14176.3|14173.3|14178|14173.8|14173.8|14169.4|324
1586445900000|2020-04-09 15:25:00|14176.2|14173.2|14175.4|14169.4|14177.7|14174.6|14172.5|14168.8|362
1586446200000|2020-04-09 15:30:00|14175.6|14169.6|14177|14171|14178.5|14174.3|14173.9|14168.8|475
1586446500000|2020-04-09 15:35:00|14176.9|14170.9|14177.1|14171.1|14177.7|14173.5|14175.1|14170.1|462
1586446800000|2020-04-09 15:40:00|14177|14171|14175.7|14169.7|14177.4|14172.7|14174.9|14168.9|477
1586447100000|2020-04-09 15:45:00|14175.6|14169.6|14172.1|14169.1|14176.6|14171.8|14171.7|14167.8|397
1586447400000|2020-04-09 15:50:00|14172|14169|14174.1|14168.1|14175.4|14170.5|14171.7|14167.9|295
1586447700000|2020-04-09 15:55:00|14174.2|14168.2|14174.8|14168.8|14175.4|14170.8|14172|14167.5|437
1586448000000|2020-04-09 16:00:00|14174.7|14168.7|14174.6|14168.6|14178.4|14172.7|14173.6|14167.9|428
1586448300000|2020-04-09 16:05:00|14174.5|14168.5|14172.7|14166.7|14174.6|14169.3|14170.8|14165.9|314
1586448600000|2020-04-09 16:10:00|14172.8|14166.8|14175.2|14169.2|14175.7|14171|14172.8|14166.8|277
1586448900000|2020-04-09 16:15:00|14175.1|14169.1|14174.2|14168.2|14175.5|14170.9|14173.6|14167.8|341
1586449200000|2020-04-09 16:20:00|14174.3|14168.3|14175.5|14169.5|14176.6|14170.7|14172.6|14166.6|329
1586449500000|2020-04-09 16:25:00|14175.4|14169.4|14175.5|14169.5|14177|14171|14174.6|14168.6|312
1586449800000|2020-04-09 16:30:00|14175.4|14169.4|14174|14168|14175.5|14169.5|14173.5|14167.5|381
1586450100000|2020-04-09 16:35:00|14174.1|14168.1|14174.1|14168.1|14175.2|14169.2|14173.6|14167.6|284
1586450400000|2020-04-09 16:40:00|14174|14168|14175.2|14169.2|14175.4|14169.4|14173.6|14167.6|327
1586450700000|2020-04-09 16:45:00|14175.3|14169.3|14175|14169|14176.3|14170.3|14174|14168|313
1586451000000|2020-04-09 16:50:00|14174.3|14168.3|14172|14166|14174.9|14168.9|14171.6|14165.6|313
1586451300000|2020-04-09 16:55:00|14171.9|14165.9|14171.3|14165.3|14173.2|14167.3|14169|14164.4|308
1586451600000|2020-04-09 17:00:00|14171.6|14165.6|14171|14165|14171.6|14166.2|14168.6|14164.2|376
1586451900000|2020-04-09 17:05:00|14170.8|14164.8|14169.9|14166.9|14171.5|14167.1|14169.1|14164.3|278
1586452200000|2020-04-09 17:10:00|14170|14167|14172.7|14166.7|14174.3|14168.3|14169.5|14164.8|318
1586452500000|2020-04-09 17:15:00|14172.8|14166.8|14163.6|14157.6|14173.4|14167.4|14161.4|14157.2|390
1586452800000|2020-04-09 17:20:00|14163.7|14157.7|14164.1|14158.1|14164.9|14159.8|14161.8|14157.4|356
1586453100000|2020-04-09 17:25:00|14164.2|14158.2|14164.7|14158.7|14165|14160.4|14161.5|14157.3|313
1586453400000|2020-04-09 17:30:00|14164.6|14158.6|14164.9|14158.9|14166.1|14160.1|14158.3|14153.7|492
1586453700000|2020-04-09 17:35:00|14165|14159|14166.7|14160.7|14167|14161|14163.1|14157.1|465
1586454000000|2020-04-09 17:40:00|14166.8|14160.8|14168.6|14162.6|14169|14163|14166|14160|300
1586454300000|2020-04-09 17:45:00|14168.5|14162.5|14171.5|14165.5|14173.4|14167.4|14168.2|14162.3|452
1586454600000|2020-04-09 17:50:00|14171.6|14165.6|14174.7|14168.7|14175.5|14169.5|14171.3|14165.3|550
1586454900000|2020-04-09 17:55:00|14174.8|14168.8|14170.5|14164.5|14175.7|14169.7|14170|14164|466
1586455200000|2020-04-09 18:00:00|14170.4|14164.4|14174.9|14168.9|14175|14169|14169.7|14163.7|705
1586455500000|2020-04-09 18:05:00|14174.7|14168.7|14180.5|14174.5|14183.4|14177.4|14173.9|14167.9|576
1586455800000|2020-04-09 18:10:00|14180.6|14174.6|14172.5|14166.5|14180.8|14174.8|14171.5|14165.5|572
1586456100000|2020-04-09 18:15:00|14172.4|14166.4|14175.2|14169.2|14175.9|14169.9|14171.4|14165.4|504
1586456400000|2020-04-09 18:20:00|14175.3|14169.3|14173.9|14167.9|14176.6|14170.6|14173.5|14167.5|577
1586456700000|2020-04-09 18:25:00|14174.1|14168.1|14172.9|14166.9|14174.2|14168.2|14167.7|14161.7|538
1586457000000|2020-04-09 18:30:00|14173|14167|14175.9|14169.9|14177.5|14171.5|14169.9|14163.9|543
1586457300000|2020-04-09 18:35:00|14175.6|14169.6|14176.3|14170.3|14176.7|14170.7|14172.9|14166.9|742
1586457600000|2020-04-09 18:40:00|14176.7|14170.7|14179.5|14173.5|14180.7|14174.7|14175.8|14169.8|615
1586457900000|2020-04-09 18:45:00|14178.9|14172.9|14181.1|14175.1|14181.1|14175.1|14178.8|14172.8|433
1586458200000|2020-04-09 18:50:00|14181|14175|14181|14175|14181.3|14175.3|14178.7|14172.7|271
1586458500000|2020-04-09 18:55:00|14180.9|14174.9|14174.1|14168.1|14181.3|14175.3|14173.7|14167.7|398
1586458800000|2020-04-09 19:00:00|14174.2|14168.2|14178.7|14172.7|14179|14173|14172.9|14166.9|621
1586459100000|2020-04-09 19:05:00|14178.8|14172.8|14177.1|14171.1|14180|14174|14176|14170|465
1586459400000|2020-04-09 19:10:00|14177.2|14171.2|14176.9|14170.9|14177.6|14171.6|14175.5|14169.5|479
1586459700000|2020-04-09 19:15:00|14176.8|14170.8|14172.2|14166.2|14176.8|14170.8|14171|14165|623
1586460000000|2020-04-09 19:20:00|14172.1|14166.1|14173.4|14167.4|14177.2|14171.2|14171.9|14165.9|562
1586460300000|2020-04-09 19:25:00|14173.5|14167.5|14168.6|14162.6|14173.8|14167.8|14168.6|14162.6|568
1586460600000|2020-04-09 19:30:00|14169.4|14163.4|14170.1|14164.1|14172.3|14165.1|14168.8|14160.9|715
1586460900000|2020-04-09 19:35:00|14170.2|14164.2|14173|14163.3|14173.1|14166.5|14169.5|14163.1|708
1586461200000|2020-04-09 19:40:00|14171.9|14163.9|14169|14163|14174|14166.1|14167.7|14161|837
1586461500000|2020-04-09 19:45:00|14169.2|14163.2|14173.4|14166.3|14174.8|14168.1|14168.3|14161.9|835
1586461800000|2020-04-09 19:50:00|14173.3|14166.7|14175.4|14169.4|14176.9|14170.8|14171.4|14165.1|576
1586462100000|2020-04-09 19:55:00|14175.9|14169.9|14175.5|14169.5|14180.2|14174.2|14174.9|14168.7|476
1586462400000|2020-04-09 20:00:00|14175.6|14169.6|14173.6|14167.6|14177.1|14171.1|14173.4|14167.2|429
1586462700000|2020-04-09 20:05:00|14173.7|14167.7|14175.4|14169.4|14176.9|14170.9|14173.7|14167.4|173
1586463000000|2020-04-09 20:10:00|14175.3|14169.3|14170.4|14164.1|14175.7|14169.4|14169.9|14163.9|235
1586463300000|2020-04-09 20:15:00|14170.5|14163.7|14170.3|14164.3|14172.4|14165.5|14169.6|14163.3|133
1586463600000|2020-04-09 20:20:00|14170.6|14164.6|14169.3|14163.3|14172.8|14165.8|14169.1|14162.9|113
1586463900000|2020-04-09 20:25:00|14169.7|14163.7|14168.4|14162.4|14170.4|14164.1|14167.6|14161.6|135
1586464200000|2020-04-09 20:30:00|14168.7|14162.7|14169.2|14163.2|14173|14164.5|14167.2|14161.2|157
1586464500000|2020-04-09 20:35:00|14169|14163|14170.9|14164.6|14173.2|14165.5|14168.9|14162.9|147
1586464800000|2020-04-09 20:40:00|14171.2|14164.2|14170.9|14164.8|14172.3|14165.6|14169.8|14163|153
1586465100000|2020-04-09 20:45:00|14171.1|14164.9|14170.8|14164.8|14172.4|14165.4|14169.7|14162.9|189
1586465400000|2020-04-09 20:50:00|14170.7|14164.7|14170.3|14163.9|14172.1|14165.6|14169.7|14163|115
1586465700000|2020-04-09 20:55:00|14170.5|14164|14177.3|14166.3|14177.4|14166.8|14169.3|14160.7|169
1586466000000|2020-04-09 21:00:00|14176.9|14165.9|14181|14170|14181|14170|14176.5|14165.5|19
1586466300000|2020-04-09 21:05:00|14181.2|14170.2|14181.8|14170.8|14183.6|14172.6|14169.9|14158.9|76
1586466600000|2020-04-09 21:10:00|14181.7|14170.7|14181.1|14170.1|14182.2|14171.2|14178.9|14167.9|117
1586466900000|2020-04-09 21:15:00|14180.3|14169.3|14182|14171|14182.1|14171.1|14178|14167|100
1586467200000|2020-04-09 21:20:00|14181.1|14170.1|14181.5|14170.5|14182|14171|14177.9|14166.9|92
1586467500000|2020-04-09 21:25:00|14181.3|14170.3|14181.4|14170.4|14182|14171|14178.6|14167.6|99
1586467800000|2020-04-09 21:30:00|14181.5|14170.5|14181.4|14170.4|14181.6|14170.6|14178.3|14167.3|128
1586468100000|2020-04-09 21:35:00|14179.5|14168.5|14180.5|14169.5|14181.4|14170.4|14178.6|14167.6|100
1586468400000|2020-04-09 21:40:00|14180.7|14169.7|14179.8|14168.8|14181.3|14170.3|14178.6|14167.6|110
1586468700000|2020-04-09 21:45:00|14180.2|14169.2|14179.8|14168.8|14181.5|14170.5|14178.2|14167.2|270
1586469000000|2020-04-09 21:50:00|14180.3|14169.3|14180.5|14169.5|14181.4|14170.4|14178.4|14167.4|258
1586469300000|2020-04-09 21:55:00|14180.6|14169.6|14178.7|14167.7|14181.3|14170.3|14177.8|14166.8|187
1586469600000|2020-04-09 22:00:00|14179.3|14168.3|14179.8|14168.8|14181.8|14170.8|14177.5|14166.5|436
1586469900000|2020-04-09 22:05:00|14179.9|14168.9|14180.5|14169.5|14181.5|14170.5|14178.3|14167.3|516
1586470200000|2020-04-09 22:10:00|14180.3|14169.3|14180|14169|14181.4|14170.4|14178.6|14167.6|454
1586470500000|2020-04-09 22:15:00|14180.1|14169.1|14180.5|14169.5|14181.7|14170.7|14178.2|14167.2|184
1586470800000|2020-04-09 22:20:00|14180.2|14169.2|14174.3|14163.3|14181.2|14170.2|14172.8|14161.8|218
1586471100000|2020-04-09 22:25:00|14174.6|14163.6|14174.3|14163.3|14176.4|14165.4|14173.2|14162.2|84
1586471400000|2020-04-09 22:30:00|14174.1|14163.1|14172.7|14161.7|14176.8|14165.8|14172.5|14161.5|118
1586471700000|2020-04-09 22:35:00|14173.1|14162.1|14174.4|14163.4|14176.3|14165.3|14172.7|14161.7|131
1586472000000|2020-04-09 22:40:00|14174.8|14163.8|14174.3|14163.3|14176.4|14165.4|14172.7|14161.7|172
1586472300000|2020-04-09 22:45:00|14174.4|14163.4|14173.7|14162.7|14178.8|14167.8|14172.7|14161.7|241
1586472600000|2020-04-09 22:50:00|14173.9|14162.9|14172.4|14161.4|14175.5|14164.5|14172.1|14161.1|94
1586472900000|2020-04-09 22:55:00|14171.6|14160.6|14172.1|14161.1|14175.1|14164.1|14171.5|14160.5|148
1586473200000|2020-04-09 23:00:00|14172.2|14161.2|14173.5|14162.5|14199.5|14188.5|14160.2|14149.2|378
1586473500000|2020-04-09 23:05:00|14172.1|14161.1|14181.7|14170.7|14196.8|14185.8|14172.1|14161.1|254
1586473800000|2020-04-09 23:10:00|14182.1|14171.1|14174.3|14163.3|14203.1|14192.1|14159.6|14153.5|547
1586474100000|2020-04-09 23:15:00|14171.8|14160.8|14177.5|14166.5|14178.3|14167.3|14169.8|14158.8|336
1586474400000|2020-04-09 23:20:00|14177.3|14166.3|14177.3|14166.3|14178.3|14167.3|14174.6|14163.6|582
1586474700000|2020-04-09 23:25:00|14177.2|14166.2|14178|14167|14179.2|14168.5|14174.7|14163.7|576
1586475000000|2020-04-09 23:30:00|14177.9|14166.9|14176.3|14165.3|14178.3|14167.6|14174.3|14163.3|429
1586475300000|2020-04-09 23:35:00|14176.4|14165.4|14176.5|14165.5|14180.1|14169.1|14171.9|14160.9|416
1586475600000|2020-04-09 23:40:00|14176.3|14165.3|14177.6|14166.6|14178.8|14167.8|14171.3|14160.3|453
1586475900000|2020-04-09 23:45:00|14176.8|14165.8|14177.3|14166.3|14178.2|14167.2|14168.9|14157.9|415
1586476200000|2020-04-09 23:50:00|14177.2|14166.2|14172.2|14161.2|14181|14170|14170.4|14159.4|388
1586476500000|2020-04-09 23:55:00|14172.9|14161.9|14176.3|14165.3|14180.1|14169.1|14172.3|14161.6|234
1586476800000|2020-04-10 00:00:00|14176.6|14165.6|14173.7|14162.7|14176.6|14165.6|14169.9|14158.9|274
1586477100000|2020-04-10 00:05:00|14174.1|14163.1|14171.5|14161|14176|14165|14165.4|14154.4|352
1586477400000|2020-04-10 00:10:00|14171.8|14161.2|14168.7|14162.7|14173|14163.7|14168|14159.9|205
1586477700000|2020-04-10 00:15:00|14168.4|14159.3|14171.5|14162|14174.3|14167.2|14168.1|14158.5|174
1586478000000|2020-04-10 00:20:00|14171.8|14161.9|14168.8|14162.5|14173|14165.6|14167.8|14160.8|418
1586478300000|2020-04-10 00:25:00|14167.4|14161.4|14170.9|14163.7|14172.7|14164.4|14167.4|14161.2|477
1586478600000|2020-04-10 00:30:00|14171|14163.8|14171.9|14165.4|14172.9|14165.9|14169.7|14162.8|593
1586478900000|2020-04-10 00:35:00|14171.8|14165.3|14171.8|14165.1|14173.5|14166.6|14170.8|14162.7|399
1586479200000|2020-04-10 00:40:00|14172.6|14163.6|14174.4|14168.4|14174.9|14168.9|14171|14163|199
1586479500000|2020-04-10 00:45:00|14174.3|14168|14173.6|14167.6|14177.8|14169.1|14172|14165.9|350
1586479800000|2020-04-10 00:50:00|14173.5|14167.5|14174.5|14168.5|14175.2|14168.8|14171.1|14164.2|172
1586480100000|2020-04-10 00:55:00|14174.8|14168.8|14174.9|14168.7|14179.1|14173.1|14174|14165.8|193
1586480400000|2020-04-10 01:00:00|14175|14168.9|14174.3|14168.3|14177.8|14169.6|14173.7|14164.9|152
1586480700000|2020-04-10 01:05:00|14174.4|14168.4|14174.7|14168.7|14174.8|14168.8|14173.8|14167.8|72
1586481000000|2020-04-10 01:10:00|14174.5|14168.5|14174.7|14168.7|14174.9|14168.9|14174.2|14168.2|86
1586481300000|2020-04-10 01:15:00|14174.8|14168.8|14175.6|14169.6|14176.3|14171.7|14174.3|14168.4|99
1586481600000|2020-04-10 01:20:00|14175.8|14169.8|14174.4|14171.4|14176.2|14171.7|14174.1|14169.2|74
1586481900000|2020-04-10 01:25:00|14174.5|14171.5|14171.2|14165.2|14176.2|14171.5|14170.8|14164.8|130
1586482200000|2020-04-10 01:30:00|14171|14165|14167.3|14159.8|14173.1|14167.1|14165.6|14159.5|198
1586482500000|2020-04-10 01:35:00|14166.1|14160|14166.7|14160|14168.9|14161.5|14165.6|14159.6|116
1586482800000|2020-04-10 01:40:00|14166.9|14160.1|14162.1|14156.1|14167.1|14160.9|14162.1|14154.8|119
1586483100000|2020-04-10 01:45:00|14162.3|14155.8|14160.9|14154.9|14163.1|14156.2|14160.4|14154.3|159
1586483400000|2020-04-10 01:50:00|14161|14155|14162.2|14156.2|14163.6|14156.8|14159.8|14153.8|169
1586483700000|2020-04-10 01:55:00|14162.1|14156.1|14163.2|14157.2|14164.8|14157.7|14162.1|14156.1|86
1586484000000|2020-04-10 02:00:00|14163.3|14157.3|14164.5|14158.5|14165.6|14159.6|14163.3|14157.3|152
1586484300000|2020-04-10 02:05:00|14164.4|14158.1|14161.4|14155.4|14165.3|14159.2|14159.3|14153.3|140
1586484600000|2020-04-10 02:10:00|14160.8|14154.8|14160.3|14154.3|14161.4|14155.4|14158.7|14152.7|122
1586484900000|2020-04-10 02:15:00|14160.2|14154.2|14159.7|14153.7|14160.6|14154.6|14158.4|14152.4|123
1586485200000|2020-04-10 02:20:00|14159.8|14153.8|14154.7|14151.7|14160|14154|14154.7|14150|134
1586485500000|2020-04-10 02:25:00|14154.9|14151.9|14155.5|14149.5|14156.4|14152|14153.8|14149.1|104
1586485800000|2020-04-10 02:30:00|14155.6|14149.6|14152.9|14149.9|14155.8|14151.4|14152.9|14147.4|74
1586486100000|2020-04-10 02:35:00|14153.1|14150.1|14154.9|14148.9|14155.4|14150.4|14152.7|14148.2|109
1586486400000|2020-04-10 02:40:00|14155|14149|14144.6|14138.6|14155|14149|14144.1|14138.1|179
1586486700000|2020-04-10 02:45:00|14144.5|14138.5|14142.9|14135.7|14145.1|14139.1|14135.6|14126.4|276
1586487000000|2020-04-10 02:50:00|14142.4|14135.8|14139.1|14133.1|14142.5|14136.1|14137.7|14131.7|179
1586487300000|2020-04-10 02:55:00|14138.9|14132.9|14135.8|14129.8|14139.2|14133.2|14132.9|14128.2|166
1586487600000|2020-04-10 03:00:00|14135.7|14129.7|14136.7|14130.7|14138.6|14132.6|14134.8|14128.8|162
1586487900000|2020-04-10 03:05:00|14136.6|14130.6|14131.6|14125.6|14136.9|14130.9|14131.1|14125.1|131
1586488200000|2020-04-10 03:10:00|14131.5|14125.5|14131.5|14125.5|14135.4|14129.4|14130.4|14124.4|236
1586488500000|2020-04-10 03:15:00|14130.9|14124.9|14133.4|14127.4|14134.4|14127.8|14129.6|14123.3|227
1586488800000|2020-04-10 03:20:00|14133.3|14127.3|14132.4|14126.4|14134.9|14128|14129.8|14123.5|239
1586489100000|2020-04-10 03:25:00|14132.3|14126.3|14138.2|14130.2|14145.5|14138.5|14132.3|14126.3|349
1586489400000|2020-04-10 03:30:00|14138.3|14130.4|14137.9|14131.5|14143.2|14136.1|14136.9|14130.2|398
1586489700000|2020-04-10 03:35:00|14138.3|14131.3|14137.4|14131.4|14138.8|14132.4|14136.6|14130.6|373
1586490000000|2020-04-10 03:40:00|14137.5|14131.5|14137.3|14131.3|14138|14131.7|14136.8|14130.8|174
1586490300000|2020-04-10 03:45:00|14137.2|14131.2|14133.2|14126.8|14137.7|14131.6|14132.6|14125.9|332
1586490600000|2020-04-10 03:50:00|14133.3|14126.9|14135|14129|14137.2|14129.3|14133|14126|230
1586490900000|2020-04-10 03:55:00|14135.2|14129.2|14134.9|14128.9|14137.8|14130.3|14134.6|14128.6|134
1586491200000|2020-04-10 04:00:00|14135|14129|14134.4|14128.4|14135.9|14129.9|14133.3|14127.3|185
1586491500000|2020-04-10 04:05:00|14134.3|14128.3|14134.5|14128.5|14135.3|14129.3|14133.7|14127.7|107
1586491800000|2020-04-10 04:10:00|14134.8|14128.8|14135.9|14129.9|14136.6|14130.6|14133.6|14127.6|210
1586492100000|2020-04-10 04:15:00|14136.2|14130.2|14135.2|14129.2|14136.9|14131.8|14134.6|14128.8|104
1586492400000|2020-04-10 04:20:00|14135.1|14129.1|14133.7|14127.7|14136.3|14130.3|14133.2|14127.2|149
1586492700000|2020-04-10 04:25:00|14133.6|14127.6|14132.3|14126.1|14135.3|14129.3|14131.5|14125.5|215
1586493000000|2020-04-10 04:30:00|14132.1|14127.1|14133|14127|14133.9|14127.9|14132.1|14125.7|143
1586493300000|2020-04-10 04:35:00|14133.1|14127.1|14132.9|14126.9|14134.2|14128.2|14132.7|14126.7|131
1586493600000|2020-04-10 04:40:00|14133.3|14127.3|14131.2|14125.2|14133.9|14127.9|14131.2|14125.1|112
1586493900000|2020-04-10 04:45:00|14131.3|14125.4|14131.1|14125.1|14132.4|14126.4|14130.7|14124.7|92
1586494200000|2020-04-10 04:50:00|14131.4|14125.4|14131.5|14125.5|14132.4|14126.4|14130.7|14124.7|95
1586494500000|2020-04-10 04:55:00|14131.7|14125.7|14130.4|14124.4|14132.8|14126.8|14130.3|14124.3|97
1586494800000|2020-04-10 05:00:00|14130.7|14124.7|14134.1|14128.1|14134.5|14128.1|14130.5|14124.5|106
1586495100000|2020-04-10 05:05:00|14134.2|14128.2|14135.3|14129.2|14136|14129.5|14134.2|14127.6|228
1586495400000|2020-04-10 05:10:00|14135|14129|14135.5|14129.2|14136.7|14129.6|14135|14128.5|377
1586495700000|2020-04-10 05:15:00|14135.3|14129.3|14135.6|14129.6|14136.4|14130.1|14134.8|14128.7|168
1586496000000|2020-04-10 05:20:00|14135.7|14129.7|14128.8|14122.8|14136.5|14130.3|14127.8|14121.8|240
1586496300000|2020-04-10 05:25:00|14128.6|14122.6|14129.6|14123.6|14130.2|14124.2|14127.6|14121.6|148
1586496600000|2020-04-10 05:30:00|14129.8|14123.8|14130|14124|14130.2|14124.2|14129.3|14123.3|81
1586496900000|2020-04-10 05:35:00|14129.9|14123.9|14129.8|14123.8|14130.3|14124.3|14129.4|14123.4|78
1586497200000|2020-04-10 05:40:00|14130|14124|14129.8|14123.8|14130.3|14124.3|14129.7|14123.7|89
1586497500000|2020-04-10 05:45:00|14129.9|14123.9|14129.8|14123.8|14130.4|14124.4|14129.3|14123.3|95
1586497800000|2020-04-10 05:50:00|14129.7|14123.7|14129.6|14123.6|14130.4|14124.4|14129.3|14123.3|86
1586498100000|2020-04-10 05:55:00|14129.7|14123.7|14129.6|14123.6|14130.3|14124.3|14129|14123|83
1586498400000|2020-04-10 06:00:00|14129.7|14123.7|14129.4|14123.4|14130.1|14124.1|14128.9|14122.9|65
1586498700000|2020-04-10 06:05:00|14129.5|14123.5|14129.4|14123.4|14129.8|14123.8|14128.9|14122.9|77
1586499000000|2020-04-10 06:10:00|14129.8|14123.8|14129.8|14123.8|14129.8|14123.8|14128.8|14122.8|72
1586499300000|2020-04-10 06:15:00|14129.7|14123.7|14128|14125|14130.2|14125|14128|14122.9|98
1586499600000|2020-04-10 06:20:00|14129.6|14123.6|14128.9|14122.9|14130.5|14125|14127.1|14122.5|89
1586499900000|2020-04-10 06:25:00|14127.4|14124.4|14125.8|14122.8|14129|14124.4|14125.3|14120.4|102
1586500200000|2020-04-10 06:30:00|14125.6|14122.6|14128.3|14122.3|14128.7|14123.8|14125.4|14121.1|122
1586500500000|2020-04-10 06:35:00|14128.4|14122.4|14128.2|14122.2|14128.9|14122.9|14128|14122|91
1586500800000|2020-04-10 06:40:00|14128.5|14122.5|14128.3|14122.3|14128.8|14124.1|14126.8|14121.7|114
1586501100000|2020-04-10 06:45:00|14128.2|14122.2|14128.2|14122.2|14129.6|14123.6|14127.7|14121.7|209
1586501400000|2020-04-10 06:50:00|14127.9|14121.9|14128.2|14122.2|14129|14123|14127.6|14121.6|204
1586501700000|2020-04-10 06:55:00|14128.1|14122.1|14128|14122|14129.7|14123.7|14127.8|14121.8|165
1586502000000|2020-04-10 07:00:00|14128.1|14122.1|14129.5|14123.5|14130|14124|14127.8|14121.8|221
1586502300000|2020-04-10 07:05:00|14129.7|14123.7|14128.9|14122.9|14130.2|14125.6|14128.3|14122.3|214
1586502600000|2020-04-10 07:10:00|14129|14123|14128|14122|14130.2|14124.2|14126.7|14122|183
1586502900000|2020-04-10 07:15:00|14128.2|14122.2|14127.9|14121.9|14128.6|14124|14126.3|14121|92
1586503200000|2020-04-10 07:20:00|14127.6|14121.6|14127|14121|14127.9|14123.5|14125.8|14120.2|98
1586503500000|2020-04-10 07:25:00|14126.8|14120.8|14126.3|14120.3|14127|14122.2|14124.5|14119.9|122
1586503800000|2020-04-10 07:30:00|14126.5|14120.5|14127.2|14121.2|14127.7|14122.9|14124.5|14119.8|159
1586504100000|2020-04-10 07:35:00|14127.4|14121.4|14127.3|14121.3|14128|14123.1|14126.1|14121|177
1586504400000|2020-04-10 07:40:00|14127.4|14121.4|14127.3|14121.3|14127.7|14123.1|14125.7|14121|112
1586504700000|2020-04-10 07:45:00|14127.2|14121.2|14126.3|14123.3|14128.2|14123.3|14126|14121.1|111
1586505000000|2020-04-10 07:50:00|14126.4|14123.4|14129.9|14123.9|14130.2|14124.2|14125.8|14121.2|168
1586505300000|2020-04-10 07:55:00|14129.6|14123.6|14137.4|14126.4|14138.3|14130.6|14128.2|14122.2|380
1586505600000|2020-04-10 08:00:00|14137.5|14126.5|14140.4|14133.5|14142.7|14134.2|14134.3|14123.3|476
1586505900000|2020-04-10 08:05:00|14140.3|14132.7|14135.9|14125.6|14141.4|14134.3|14135|14124|331
1586506200000|2020-04-10 08:10:00|14136.3|14125.3|14136.9|14125.9|14137.5|14127|14134.2|14123.2|341
1586506500000|2020-04-10 08:15:00|14136.8|14125.8|14136|14125.8|14138.1|14128.2|14134.6|14124.7|545
1586506800000|2020-04-10 08:20:00|14136.1|14126.1|14137.3|14126.3|14140|14129|14134.7|14125.8|352
1586507100000|2020-04-10 08:25:00|14137.4|14126.4|14140.1|14129.1|14144.9|14135.5|14136.9|14125.9|485
1586507400000|2020-04-10 08:30:00|14140|14129|14139|14130.3|14142.4|14132.9|14132|14121|455
1586507700000|2020-04-10 08:35:00|14139.1|14130.1|14138.7|14128.3|14140.1|14130.7|14134.8|14125|191
1586508000000|2020-04-10 08:40:00|14138|14127|14142.4|14131.4|14143.2|14133.4|14136.9|14126.6|188
1586508300000|2020-04-10 08:45:00|14141.6|14133.5|14142.7|14131.7|14143.1|14133.7|14135.1|14125.2|249
1586508600000|2020-04-10 08:50:00|14142.8|14131.8|14143.3|14133.8|14144.9|14135.7|14141.7|14130.7|246
1586508900000|2020-04-10 08:55:00|14143.1|14132.1|14143.1|14132.1|14143.6|14134.6|14141.3|14130.3|184
1586509200000|2020-04-10 09:00:00|14143.3|14132.3|14144.6|14134.3|14147.5|14136.7|14140.4|14130.1|343
1586509500000|2020-04-10 09:05:00|14144.4|14134.7|14138.5|14127.5|14146.7|14136.2|14136.9|14125.9|275
1586509800000|2020-04-10 09:10:00|14138.4|14127.4|14136.9|14126|14138.8|14128.3|14135.3|14125|409
1586510100000|2020-04-10 09:15:00|14136.8|14126.1|14134.8|14125.4|14137.7|14129|14133.2|14124.1|404
1586510400000|2020-04-10 09:20:00|14135.7|14124.7|14133.7|14122.8|14136|14127.7|14131.6|14122.6|259
1586510700000|2020-04-10 09:25:00|14133.5|14122.9|14129.2|14123.2|14134.5|14125.1|14129.2|14122.5|149
1586511000000|2020-04-10 09:30:00|14130.7|14123.6|14132.4|14124.5|14134.2|14124.9|14129.1|14122.4|153
1586511300000|2020-04-10 09:35:00|14132.8|14124.6|14132|14126|14135|14126.5|14130.3|14122.9|183
1586511600000|2020-04-10 09:40:00|14131.9|14125.9|14134.7|14125.1|14134.9|14127|14131.5|14124.4|135
1586511900000|2020-04-10 09:45:00|14134.6|14125.3|14132|14124.5|14135.5|14127.9|14130.1|14122.9|179
1586512200000|2020-04-10 09:50:00|14133.1|14125.1|14134.4|14125.2|14135.7|14125.4|14129.5|14121|172
1586512500000|2020-04-10 09:55:00|14134.3|14125.3|14133.5|14123.5|14135.9|14126.4|14129.8|14121|282
1586512800000|2020-04-10 10:00:00|14133.4|14123.6|14132.4|14124.9|14141.4|14132.5|14131|14121.3|381
1586513100000|2020-04-10 10:05:00|14132.5|14124.8|14139|14131.5|14142.2|14132.5|14132.5|14124.6|322
1586513400000|2020-04-10 10:10:00|14139.2|14131.6|14140.7|14129.7|14141.2|14132.2|14138.4|14129.7|151
1586513700000|2020-04-10 10:15:00|14140.8|14129.8|14138.8|14130.5|14141|14132.1|14137.1|14129.5|191
1586514000000|2020-04-10 10:20:00|14138.2|14130.7|14137.5|14131.5|14140.7|14131.9|14137.1|14130|103
1586514300000|2020-04-10 10:25:00|14137.4|14131.4|14137.3|14131.1|14140.6|14131.6|14137|14129.5|101
1586514600000|2020-04-10 10:30:00|14138|14131|14137.4|14128.6|14141|14132.5|14136.4|14127.3|225
1586514900000|2020-04-10 10:35:00|14137.6|14128.7|14137.5|14128.3|14138.8|14129.3|14135.4|14128.2|335
1586515200000|2020-04-10 10:40:00|14137.4|14128.6|14131.3|14123.5|14138.3|14129.5|14128.7|14121.9|265
1586515500000|2020-04-10 10:45:00|14132.9|14122.2|14130.8|14123.1|14134.7|14124.8|14129.2|14121.4|247
1586515800000|2020-04-10 10:50:00|14130.4|14123.4|14133.2|14124.8|14138.3|14131.2|14129.3|14122.2|348
1586516100000|2020-04-10 10:55:00|14133.3|14124.9|14138.9|14128.8|14139.2|14128.8|14132.1|14124.6|218
1586516400000|2020-04-10 11:00:00|14138.3|14129|14136.4|14130.4|14138.8|14130.5|14136.4|14128.6|245
1586516700000|2020-04-10 11:05:00|14136.5|14130.5|14138|14130.7|14139|14131|14133.6|14125.9|261
1586517000000|2020-04-10 11:10:00|14137.9|14130.9|14137.2|14130|14138.8|14130.9|14136|14127.9|239
1586517300000|2020-04-10 11:15:00|14137.3|14129.9|14135.8|14129.8|14137.8|14130.5|14134.7|14125.6|225
1586517600000|2020-04-10 11:20:00|14135.3|14129.3|14135.7|14129.7|14136.6|14130.1|14135.1|14128.7|134
1586517900000|2020-04-10 11:25:00|14135.4|14129.4|14133.6|14123.8|14136|14129.9|14131.1|14122.2|257
1586518200000|2020-04-10 11:30:00|14134.2|14124.3|14132.8|14123.8|14136|14126.5|14131.6|14122.6|301
1586518500000|2020-04-10 11:35:00|14132.6|14123.7|14131.5|14124.5|14135.6|14125.4|14130.5|14122.1|253
1586518800000|2020-04-10 11:40:00|14131.6|14124.3|14134.6|14124.2|14134.9|14127|14130.1|14121.8|283
1586519100000|2020-04-10 11:45:00|14134.8|14124.5|14132.8|14125.4|14135.8|14126.7|14131.8|14122.9|226
1586519400000|2020-04-10 11:50:00|14132.5|14126.3|14131.5|14123.9|14134.6|14126.3|14130.9|14122.7|144
1586519700000|2020-04-10 11:55:00|14130.2|14124.2|14134.5|14123.7|14138.5|14128.6|14130.2|14122.3|202
1586520000000|2020-04-10 12:00:00|14133.6|14124.1|14131.4|14123.9|14134.9|14125.3|14130.5|14121.9|177
1586520300000|2020-04-10 12:05:00|14131|14124|14131.2|14124|14132|14124.2|14129.4|14123.2|110
1586520600000|2020-04-10 12:10:00|14130.6|14124.1|14132|14124.1|14132.8|14124.8|14129.7|14122.2|167
1586520900000|2020-04-10 12:15:00|14131.8|14124|14131.2|14124.4|14133.1|14124.9|14130.4|14122.8|151
1586521200000|2020-04-10 12:20:00|14131.3|14124.5|14130.6|14123.7|14133.1|14124.7|14130.5|14122.7|137
1586521500000|2020-04-10 12:25:00|14131.1|14123|14134.7|14123.7|14134.9|14125.1|14130|14122.6|240
1586521800000|2020-04-10 12:30:00|14134.3|14123.3|14133.6|14124.5|14135.6|14127.2|14131.9|14122.3|235
1586522100000|2020-04-10 12:35:00|14133.7|14124.6|14133.4|14124.5|14134.2|14125.4|14131.7|14124|195
1586522400000|2020-04-10 12:40:00|14133.5|14124.4|14133.4|14124.6|14137.6|14127.5|14131.4|14123.2|215
1586522700000|2020-04-10 12:45:00|14133.1|14124.4|14132.5|14124.6|14133.7|14125.2|14131.8|14123.6|170
1586523000000|2020-04-10 12:50:00|14132.8|14124.3|14131.5|14125.5|14134.1|14125.7|14131.3|14124|183
1586523300000|2020-04-10 12:55:00|14132.6|14124.7|14131.3|14125.3|14134.5|14125.7|14131.3|14122.3|137
1586523600000|2020-04-10 13:00:00|14132.3|14125|14132.9|14124.2|14134.7|14126.5|14131.8|14123.4|169
1586523900000|2020-04-10 13:05:00|14133.1|14124.3|14131.5|14125.5|14134.3|14126.4|14131.5|14123|95
1586524200000|2020-04-10 13:10:00|14132.9|14124.4|14132.9|14124.4|14133.5|14126.4|14131.5|14123.9|92
1586524500000|2020-04-10 13:15:00|14133|14124.3|14134.1|14125.7|14137.5|14131.3|14131.5|14123.9|211
1586524800000|2020-04-10 13:20:00|14134|14125.8|14136.3|14125.3|14138|14127.8|14133.8|14124.7|200
1586525100000|2020-04-10 13:25:00|14136.2|14125.2|14134|14125.8|14137.8|14126.8|14133.1|14123.7|143
1586525400000|2020-04-10 13:30:00|14135.2|14125.2|14132.8|14123.9|14137.6|14126.6|14132.6|14122.7|206
1586525700000|2020-04-10 13:35:00|14132.5|14123.6|14132.1|14123.3|14135.3|14125|14130.6|14121.5|178
1586526000000|2020-04-10 13:40:00|14133.2|14123.6|14133.8|14122.8|14135.8|14125|14130.6|14121.8|125
1586526300000|2020-04-10 13:45:00|14134.1|14123.1|14134.7|14123.7|14135.6|14126.3|14130.8|14121.8|131
1586526600000|2020-04-10 13:50:00|14133.9|14124|14135.9|14124.9|14136.1|14126.3|14131.6|14123.4|167
1586526900000|2020-04-10 13:55:00|14135.1|14125.1|14136.2|14125.2|14137.3|14126.7|14132.3|14124.5|113
1586527200000|2020-04-10 14:00:00|14137|14126|14134.5|14124.6|14137|14126.7|14132.9|14123.1|158
1586527500000|2020-04-10 14:05:00|14135|14124.3|14132.4|14124.1|14135.8|14124.8|14130.1|14121.8|207
1586527800000|2020-04-10 14:10:00|14132.5|14124.2|14130.8|14123.4|14133.2|14124.6|14130.3|14121.5|167
1586528100000|2020-04-10 14:15:00|14130.9|14122.9|14133.8|14125.8|14135.6|14126.5|14129.7|14121.8|203
1586528400000|2020-04-10 14:20:00|14134.7|14125|14134.1|14123.7|14135.7|14127|14131.8|14123|141
1586528700000|2020-04-10 14:25:00|14134.2|14123.2|14135.1|14124.1|14136.8|14126.5|14132|14123.2|180
1586529000000|2020-04-10 14:30:00|14133.9|14125.1|14132.5|14124.1|14134.9|14127|14131.5|14123|172
1586529300000|2020-04-10 14:35:00|14132.4|14124.3|14132.4|14125.2|14134.8|14127.3|14131.4|14123.8|157
1586529600000|2020-04-10 14:40:00|14132.5|14124.4|14130.9|14124.9|14133.5|14126.2|14130.7|14123.7|188
1586529900000|2020-04-10 14:45:00|14131.1|14124.8|14129.5|14123.5|14132.1|14126.1|14129.1|14122.8|122
1586530200000|2020-04-10 14:50:00|14129.4|14123.4|14129.3|14123.3|14131.1|14124.7|14128.7|14121.5|97
1586530500000|2020-04-10 14:55:00|14129.4|14123.4|14137.8|14129.3|14138.7|14129.5|14129.1|14122.6|273
1586530800000|2020-04-10 15:00:00|14138.3|14128.8|14138.5|14129.6|14139.6|14131|14136.6|14127.4|170
1586531100000|2020-04-10 15:05:00|14138.3|14129.1|14137.7|14131.7|14139.9|14133.2|14136.6|14128.4|154
1586531400000|2020-04-10 15:10:00|14137.5|14131.5|14136.5|14130.5|14139.3|14133.2|14136.1|14128.3|183
1586531700000|2020-04-10 15:15:00|14136.8|14130.2|14135.7|14129|14138.1|14132.1|14134.9|14127.5|156
1586532000000|2020-04-10 15:20:00|14135.5|14128.7|14137|14131|14138.4|14131.4|14135.3|14128.3|196
1586532300000|2020-04-10 15:25:00|14137.1|14131.1|14140|14130|14143.2|14135.6|14136.2|14127|241
1586532600000|2020-04-10 15:30:00|14139.9|14130.2|14137.7|14127.9|14140|14130.4|14134.9|14124.2|204
1586532900000|2020-04-10 15:35:00|14137.5|14127.8|14136|14125.5|14139.2|14130.3|14134.8|14123.8|158
1586533200000|2020-04-10 15:40:00|14135.9|14125.1|14137.9|14127.7|14140.4|14130.3|14135.5|14124.6|170
1586533500000|2020-04-10 15:45:00|14137.4|14129.4|14136|14127.8|14138.1|14129.7|14134.9|14124.9|136
1586533800000|2020-04-10 15:50:00|14136.1|14127.4|14137|14126|14140|14129.8|14135.3|14125.7|149
1586534100000|2020-04-10 15:55:00|14136.7|14126.7|14138|14127.4|14140.2|14129.6|14135.2|14125.8|148
1586534400000|2020-04-10 16:00:00|14138.5|14127.5|14135.1|14124.1|14140.1|14129.1|14133.2|14122.6|234
1586534700000|2020-04-10 16:05:00|14133.5|14124.2|14133.5|14124.3|14135.3|14126.9|14131.8|14123.2|144
1586535000000|2020-04-10 16:10:00|14132.3|14125.3|14139.1|14128.1|14142.4|14132|14131.8|14123.8|141
1586535300000|2020-04-10 16:15:00|14139|14128|14139.1|14128.1|14141.1|14132.1|14136|14125|190
1586535600000|2020-04-10 16:20:00|14139.5|14128.5|14137.7|14126.7|14139.7|14131.8|14137|14126.3|105
1586535900000|2020-04-10 16:25:00|14136.9|14125.9|14137.6|14126.6|14140|14129.9|14135.9|14125.4|111
1586536200000|2020-04-10 16:30:00|14138|14127|14137.1|14126.1|14139.9|14131.2|14136.4|14125.4|124
1586536500000|2020-04-10 16:35:00|14137|14126|14137.1|14126.1|14139.1|14128.1|14136.2|14125.2|81
1586536800000|2020-04-10 16:40:00|14136.2|14125.2|14136.3|14125.3|14138.8|14127.8|14135.6|14124.6|116
1586537100000|2020-04-10 16:45:00|14136.5|14125.5|14136.1|14129.5|14138.5|14129.5|14135.7|14124.7|84
1586537400000|2020-04-10 16:50:00|14136.4|14129.8|14137.4|14130.7|14138.6|14130.7|14136.4|14125.6|29
1586537700000|2020-04-10 16:55:00|14137.5|14126.5|14138|14129.8|14139|14130.7|14137.4|14126.5|38
1586538000000|2020-04-10 17:00:00|14139.2|14128.3|14136.8|14130.2|14139.4|14130.6|14136.8|14127.9|75
1586538300000|2020-04-10 17:05:00|14136.9|14130|14139.1|14130.5|14140.6|14131|14136.8|14128.2|89
1586538600000|2020-04-10 17:10:00|14140.5|14129.5|14140.4|14129.4|14141|14131.8|14137.8|14127.7|77
1586538900000|2020-04-10 17:15:00|14140.1|14129.1|14138.5|14132.3|14140.7|14132.3|14138.3|14128.2|111
1586539200000|2020-04-10 17:20:00|14138.8|14131.6|14138.6|14131.9|14141.5|14132.3|14138.2|14128|113
1586539500000|2020-04-10 17:25:00|14138.5|14131.8|14135.1|14129.1|14139.2|14131.9|14134.9|14125.4|85
1586539800000|2020-04-10 17:30:00|14136.8|14125.8|14135.1|14129.1|14136.8|14129.1|14135.1|14125.8|10
1586540100000|2020-04-10 17:35:00|14136.2|14127.9|14142.7|14131.7|14144.4|14133.4|14135|14127.7|104
1586540400000|2020-04-10 17:40:00|14142.5|14131.5|14146|14135|14146.3|14135.3|14141.5|14130.5|95
1586540700000|2020-04-10 17:45:00|14142.2|14131.2|14149.1|14138.1|14150.2|14139.2|14141.8|14130.8|145
1586541000000|2020-04-10 17:50:00|14147|14136|14149.9|14138.9|14150.4|14139.4|14143|14132.3|174
1586541300000|2020-04-10 17:55:00|14149.8|14138.8|14148.4|14137.4|14155|14148.6|14143.9|14132.9|140
1586541600000|2020-04-10 18:00:00|14148|14137|14140.9|14129.9|14148.9|14137.9|14140.7|14129.7|146
1586541900000|2020-04-10 18:05:00|14141|14130|14140.8|14130.4|14141.5|14130.6|14140.1|14129.1|125
1586542200000|2020-04-10 18:10:00|14141|14130|14139.8|14128.8|14141.7|14130.7|14139.4|14128.4|118
1586542500000|2020-04-10 18:15:00|14140.5|14130.7|14140.7|14130.2|14141.7|14130.7|14139.2|14128.2|122
1586542800000|2020-04-10 18:20:00|14141.7|14130.7|14141.5|14130.5|14142.7|14131.7|14139.8|14128.8|185
1586543100000|2020-04-10 18:25:00|14141.6|14130.6|14141|14130|14143.2|14132.2|14140.2|14129.2|236
1586543400000|2020-04-10 18:30:00|14141.2|14130.2|14146|14135|14146.9|14135.9|14140.4|14129.4|244
1586543700000|2020-04-10 18:35:00|14145.9|14134.9|14141.6|14130.6|14147|14136|14141|14130|256
1586544000000|2020-04-10 18:40:00|14141.4|14130.4|14143|14132|14144.7|14133.7|14140.4|14129.4|208
1586544300000|2020-04-10 18:45:00|14143.2|14132.2|14141.7|14130.7|14148|14137|14140.6|14129.6|208
1586544600000|2020-04-10 18:50:00|14141.8|14130.8|14142.7|14131.7|14143.4|14132.4|14139.7|14128.7|259
1586544900000|2020-04-10 18:55:00|14142.5|14131.5|14147.6|14136.6|14148.4|14137.4|14141.8|14130.8|231
1586545200000|2020-04-10 19:00:00|14146.3|14135.3|14145.4|14134.4|14148.1|14137.1|14142.5|14131.5|200
1586545500000|2020-04-10 19:05:00|14145.3|14134.3|14146.1|14135.1|14147.1|14136.1|14142.5|14131.5|174
1586545800000|2020-04-10 19:10:00|14145.4|14134.4|14148.2|14137.2|14150.9|14139.9|14144.9|14133.9|234
1586546100000|2020-04-10 19:15:00|14149.6|14138.6|14149.3|14138.3|14150|14139|14142|14131|251
1586546400000|2020-04-10 19:20:00|14149.4|14138.4|14152.9|14143.7|14154.1|14146.5|14147.2|14136.2|255
1586546700000|2020-04-10 19:25:00|14153.4|14142.5|14141.4|14130.7|14154.6|14144|14137.1|14126.1|237
1586547000000|2020-04-10 19:30:00|14138.8|14130.4|14140.9|14129.9|14147.6|14136.6|14138.6|14127.6|198
1586547300000|2020-04-10 19:35:00|14140.7|14129.7|14138.3|14127.3|14143.3|14132.9|14137.9|14126.9|90
1586547600000|2020-04-10 19:40:00|14138.1|14127.1|14137.9|14126.9|14141.9|14130.9|14137.8|14126.8|81
1586547900000|2020-04-10 19:45:00|14139.1|14128.1|14138.7|14127.7|14141.9|14130.9|14137.9|14126.9|78
1586548200000|2020-04-10 19:50:00|14138.5|14127.5|14139.3|14128.3|14141.7|14134.6|14138.1|14127.1|95
1586548500000|2020-04-10 19:55:00|14138.1|14130.2|14141.7|14130.7|14142.6|14133.1|14136.7|14125.7|163
1586548800000|2020-04-10 20:00:00|14141.3|14130.3|14145.2|14134.2|14147.6|14136.6|14138.7|14129|282
1586549100000|2020-04-10 20:05:00|14144.6|14133.6|14145.7|14134.7|14149.4|14138.4|14139.6|14130|292
1586549400000|2020-04-10 20:10:00|14145.1|14134.1|14146.6|14135.6|14148.7|14137.7|14139.6|14129|363
1586549700000|2020-04-10 20:15:00|14146.8|14135.8|14139.9|14133|14147.6|14136.6|14139.6|14130.4|391
1586550000000|2020-04-10 20:20:00|14139.7|14133.3|14141.4|14130.4|14150|14139|14136.8|14127.7|315
1586550300000|2020-04-10 20:25:00|14141.3|14130.3|14141.6|14130.6|14143.8|14132.8|14136|14126.5|163
1586550600000|2020-04-10 20:30:00|14138.9|14127.9|14135.7|14129.7|14140.6|14130.9|14135.7|14127.1|49
1586550900000|2020-04-10 20:35:00|14137.1|14129.9|14138.3|14127.3|14142|14131.3|14135.7|14126.9|49
1586551200000|2020-04-10 20:40:00|14142|14131|14136.7|14128.6|14142|14131|14136.3|14127.6|50
1586551500000|2020-04-10 20:45:00|14137.5|14128|14138.2|14127.7|14138.6|14128.6|14136.7|14127|59
1586551800000|2020-04-10 20:50:00|14138|14127.2|14139.1|14128.1|14139.4|14128.4|14137.7|14126.8|68
1586552100000|2020-04-10 20:55:00|14139.2|14128.2|14138.9|14127.9|14139.4|14128.4|14138.4|14127.4|34
1586721600000|2020-04-12 20:00:00|14139.4|14127.4|14139.4|14127.4|14139.4|14127.4|14139.4|14127.4|1
1586724600000|2020-04-12 20:50:00|14153.8|14136.8|14158.6|14141.6|14158.6|14141.6|14153.8|14136.8|6
1586724900000|2020-04-12 20:55:00|14158.7|14141.7|14150.4|14133.4|14158.7|14141.7|14150.4|14133.4|30
1586725200000|2020-04-12 21:00:00|14151.2|14134.2|14150.8|14133.8|14157.3|14140.3|14146.3|14129.3|25
1586725500000|2020-04-12 21:05:00|14151.4|14134.4|14157.6|14140.6|14162.7|14145.7|14146.2|14129.2|61
1586725800000|2020-04-12 21:10:00|14155.7|14138.7|14153.9|14136.9|14157.7|14140.7|14138.4|14121.4|113
1586726100000|2020-04-12 21:15:00|14154|14137|14157.7|14140.7|14157.7|14140.7|14153.7|14136.7|41
1586726400000|2020-04-12 21:20:00|14154.1|14137.1|14154.8|14137.8|14157.7|14140.7|14152.9|14135.9|38
1586726700000|2020-04-12 21:25:00|14154|14137|14153.9|14136.9|14156.6|14139.6|14153.8|14136.8|43
1586727000000|2020-04-12 21:30:00|14153.5|14136.5|14157.9|14140.9|14158.6|14141.6|14153.5|14136.5|32
1586727300000|2020-04-12 21:35:00|14158.6|14141.6|14157.9|14140.9|14158.6|14141.6|14153.8|14136.8|74
1586727600000|2020-04-12 21:40:00|14157.3|14140.3|14156.4|14139.4|14157.9|14140.9|14153.9|14136.9|35
1586727900000|2020-04-12 21:45:00|14155.2|14138.2|14154.6|14137.6|14155.2|14138.2|14154.6|14137.6|2
1586728200000|2020-04-12 21:50:00|14155|14138|14154.6|14137.6|14157.9|14140.9|14153.7|14136.7|106
1586728500000|2020-04-12 21:55:00|14154.9|14137.9|14154.8|14137.8|14158|14141|14154.6|14137.6|156
1586728800000|2020-04-12 22:00:00|14154.5|14137.5|14154.3|14137.3|14159|14142|14148.7|14131.7|274
1586729100000|2020-04-12 22:05:00|14156.8|14139.8|14153|14136|14158|14141|14145.1|14128.1|260
1586729400000|2020-04-12 22:10:00|14153.9|14136.9|14147.1|14135.1|14154.2|14137.2|14146.5|14129.5|173
1586729700000|2020-04-12 22:15:00|14150|14138|14149.8|14138.8|14155.3|14144.3|14148.2|14137.2|100
1586730000000|2020-04-12 22:20:00|14149.9|14138.9|14152.7|14141.7|14156.8|14145.8|14149.3|14138.3|164
1586730300000|2020-04-12 22:25:00|14151.8|14140.8|14150.7|14139.7|14152.8|14141.8|14147.5|14136.5|55
1586730600000|2020-04-12 22:30:00|14150.6|14139.6|14149.1|14138.1|14151.3|14140.3|14143.2|14132.2|65
1586730900000|2020-04-12 22:35:00|14149.4|14138.4|14148.2|14137.2|14149.4|14138.4|14142.4|14131.4|50
1586731200000|2020-04-12 22:40:00|14145.5|14134.5|14148.2|14137.2|14148.2|14137.2|14145.5|14134.5|4
1586731500000|2020-04-12 22:45:00|14147|14136|14148.2|14137.2|14148.2|14137.2|14146.1|14135.1|23
1586731800000|2020-04-12 22:50:00|14146.4|14135.4|14147.8|14136.8|14148.2|14137.2|14143|14132|36
1586732100000|2020-04-12 22:55:00|14145.9|14134.9|14147.8|14136.8|14148.7|14137.7|14143.8|14132.8|39
1586732400000|2020-04-12 23:00:00|14146.7|14135.7|14141.4|14130.4|14161.5|14150.5|14140.5|14129.5|340
1586732700000|2020-04-12 23:05:00|14141.6|14130.6|14140|14130.1|14142.4|14131.4|14138.6|14129.5|136
1586733000000|2020-04-12 23:10:00|14140.7|14130.2|14153|14142|14160.6|14149.6|14139|14129.8|238
1586733300000|2020-04-12 23:15:00|14153.4|14142.4|14154.8|14143.8|14155|14144|14141.1|14130.1|110
1586733600000|2020-04-12 23:20:00|14155.2|14144.2|14153.1|14143.9|14156.9|14146.7|14152.7|14142.2|422
1586733900000|2020-04-12 23:25:00|14152.8|14144.6|14148.3|14139|14161.8|14151.4|14145.8|14134.8|468
1586734200000|2020-04-12 23:30:00|14148.2|14138.4|14152.3|14142.9|14153.1|14144|14145.9|14138.1|275
1586734500000|2020-04-12 23:35:00|14152.9|14142.3|14151.4|14143.1|14152.9|14144.6|14150.6|14142.3|195
1586734800000|2020-04-12 23:40:00|14151.7|14143.4|14152.9|14144.6|14153.5|14146|14149.9|14141.8|208
1586735100000|2020-04-12 23:45:00|14152.7|14144.5|14153.5|14146.3|14155.4|14147.3|14151.9|14144.1|140
1586735400000|2020-04-12 23:50:00|14153.7|14146.1|14153.1|14145.6|14155.5|14148.1|14153.1|14145.2|168
1586735700000|2020-04-12 23:55:00|14153.6|14146|14152.7|14146.7|14153.9|14147.5|14151.9|14145.3|149
1586736000000|2020-04-13 00:00:00|14153.1|14146.8|14154.9|14148.9|14155.4|14149|14151.2|14145.2|194
1586736300000|2020-04-13 00:05:00|14155|14149|14152.3|14146.3|14161.2|14152.1|14150.8|14144.2|255
1586736600000|2020-04-13 00:10:00|14152.4|14146.4|14151.2|14143.6|14155.8|14147|14148.7|14142.4|191
1586736900000|2020-04-13 00:15:00|14150|14144|14150.6|14144.2|14152.6|14144.7|14149.9|14143.5|102
1586737200000|2020-04-13 00:20:00|14151.1|14144.4|14160.7|14154.7|14161.7|14155.5|14150.2|14144.3|237
1586737500000|2020-04-13 00:25:00|14160.5|14154.5|14162.1|14156.1|14162.2|14156.2|14157.4|14151.4|167
1586737800000|2020-04-13 00:30:00|14162|14156|14161.4|14155.4|14162.3|14156.3|14160.7|14154.7|130
1586738100000|2020-04-13 00:35:00|14161.5|14155.5|14165.1|14159.1|14165.3|14159.3|14160.6|14154.6|133
1586738400000|2020-04-13 00:40:00|14164.7|14158.7|14173.7|14167.7|14174.9|14168.9|14164.7|14158.7|242
1586738700000|2020-04-13 00:45:00|14173.6|14167.6|14170.8|14164.8|14174.8|14168.8|14170.8|14164.8|216
1586739000000|2020-04-13 00:50:00|14170.9|14164.9|14170.9|14164.9|14172.8|14166.8|14169.5|14164.7|160
1586739300000|2020-04-13 00:55:00|14167.8|14161.8|14168.8|14162.8|14170.7|14164.7|14166.3|14160.3|236
1586739600000|2020-04-13 01:00:00|14168.9|14162.9|14172.1|14166.1|14172.6|14166.6|14167.4|14161.4|162
1586739900000|2020-04-13 01:05:00|14172|14166|14173.1|14167.1|14175.6|14169.6|14170.1|14164.3|177
1586740200000|2020-04-13 01:10:00|14173.2|14167.2|14169.1|14163.1|14173.4|14167.4|14166.9|14160.9|301
1586740500000|2020-04-13 01:15:00|14169.3|14163.3|14167.1|14161.1|14170.3|14164.3|14166.3|14160.3|303
1586740800000|2020-04-13 01:20:00|14166.9|14160.9|14171.1|14165.1|14171.5|14165.5|14166.4|14160.4|210
1586741100000|2020-04-13 01:25:00|14171.2|14165.2|14174.8|14168.8|14175.5|14170|14171.1|14165.1|184
1586741400000|2020-04-13 01:30:00|14174.7|14168.7|14174.1|14168.1|14175.4|14170.6|14172.8|14167|263
1586741700000|2020-04-13 01:35:00|14174.2|14168.2|14170.4|14164.4|14174.3|14169.3|14170.2|14164.2|269
1586742000000|2020-04-13 01:40:00|14170.2|14164.2|14168.9|14162.9|14171.7|14165.7|14168.7|14162.7|133
1586742300000|2020-04-13 01:45:00|14168.7|14162.7|14167.9|14161.9|14169.2|14164.3|14167.2|14161.8|141
1586742600000|2020-04-13 01:50:00|14167.8|14161.8|14170.1|14164.1|14171.4|14165.4|14165.8|14161.7|142
1586742900000|2020-04-13 01:55:00|14170|14164|14170.2|14164.2|14171.3|14165.3|14168.4|14162.4|132
1586743200000|2020-04-13 02:00:00|14170.1|14164.1|14170.5|14164.5|14172.1|14166.1|14169.6|14163.6|159
1586743500000|2020-04-13 02:05:00|14170.9|14164.9|14180.8|14174.8|14181.2|14175.2|14170|14164|257
1586743800000|2020-04-13 02:10:00|14180.7|14174.7|14184.9|14178.9|14185|14179|14179.7|14174.6|184
1586744100000|2020-04-13 02:15:00|14184.5|14178.5|14179.6|14173.6|14184.5|14178.5|14177.8|14173.4|151
1586744400000|2020-04-13 02:20:00|14178.1|14175.1|14174|14171|14179|14175.2|14174|14169.8|223
1586744700000|2020-04-13 02:25:00|14174.6|14171.6|14176.2|14170.2|14176.4|14172.2|14174|14169.8|113
1586745000000|2020-04-13 02:30:00|14175.8|14169.8|14174.3|14168.3|14176.3|14171.9|14172.2|14167.7|176
1586745300000|2020-04-13 02:35:00|14174.1|14168.1|14172.8|14169.8|14174.7|14169.8|14172.2|14167.8|134
1586745600000|2020-04-13 02:40:00|14172.9|14169.9|14174.3|14168.3|14175.8|14170.2|14172.6|14168.1|149
1586745900000|2020-04-13 02:45:00|14174.4|14168.4|14175|14169|14175.3|14170.8|14173.7|14167.9|143
1586746200000|2020-04-13 02:50:00|14174.9|14168.9|14175|14169|14175.3|14169.3|14174.3|14168.3|105
1586746500000|2020-04-13 02:55:00|14175.1|14169.1|14174.8|14168.8|14175.2|14169.2|14173.9|14167.9|72
1586746800000|2020-04-13 03:00:00|14174.7|14168.7|14173.3|14170.3|14174.9|14170.3|14172.3|14167.7|120
1586747100000|2020-04-13 03:05:00|14173.4|14170.4|14172.9|14166.9|14175.2|14170.8|14171.1|14166.5|164
1586747400000|2020-04-13 03:10:00|14172.6|14166.6|14173.8|14167.8|14174.4|14168.8|14171.7|14166.6|122
1586747700000|2020-04-13 03:15:00|14173.6|14167.6|14172.3|14169.3|14173.9|14169.5|14171.9|14166.8|98
1586748000000|2020-04-13 03:20:00|14172.2|14169.2|14172.3|14166.3|14174|14169.5|14171.7|14165.7|102
1586748300000|2020-04-13 03:25:00|14172.5|14166.5|14172.3|14166.3|14173|14168.4|14170.8|14165.9|83
1586748600000|2020-04-13 03:30:00|14172.4|14166.4|14172.4|14166.4|14172.9|14168.4|14171.3|14166.1|80
1586748900000|2020-04-13 03:35:00|14172.3|14166.3|14172.4|14166.4|14173.1|14169|14170.3|14165.9|124
1586749200000|2020-04-13 03:40:00|14172.3|14166.3|14172.2|14166.2|14172.9|14168|14170.5|14165.9|108
1586749500000|2020-04-13 03:45:00|14172.3|14166.3|14172.2|14166.2|14172.8|14168.1|14170.3|14165.8|111
1586749800000|2020-04-13 03:50:00|14172.1|14166.1|14170.1|14167.1|14172.8|14168.3|14169.9|14165.8|101
1586750100000|2020-04-13 03:55:00|14170.2|14167.2|14170.6|14167.6|14172.3|14168|14170.1|14166|90
1586750400000|2020-04-13 04:00:00|14170.7|14167.7|14173.2|14167.2|14173.3|14168.9|14170.5|14166.8|105
1586750700000|2020-04-13 04:05:00|14173.1|14167.1|14172.3|14166.3|14173.4|14168.7|14170.8|14166.2|83
1586751000000|2020-04-13 04:10:00|14170.8|14167.8|14170.4|14167.4|14172.3|14167.9|14170.2|14165.8|89
1586751300000|2020-04-13 04:15:00|14170.6|14167.6|14170.6|14167.6|14172|14167.7|14170.2|14165.9|77
1586751600000|2020-04-13 04:20:00|14170.5|14167.5|14170.3|14167.3|14170.7|14167.7|14169.7|14166.7|90
1586751900000|2020-04-13 04:25:00|14170.2|14167.2|14169.1|14166.1|14171.8|14167.4|14168.6|14164.6|117
1586752200000|2020-04-13 04:30:00|14169|14166|14169|14166|14171|14166.7|14168.5|14164|123
1586752500000|2020-04-13 04:35:00|14169.4|14166.4|14171.4|14165.4|14171.8|14167.3|14169.3|14164.3|137
1586752800000|2020-04-13 04:40:00|14171.3|14165.3|14169.6|14166.6|14171.8|14167.5|14169.6|14165|103
1586753100000|2020-04-13 04:45:00|14169.7|14166.7|14171.5|14165.5|14172.3|14167.7|14169.5|14165|122
1586753400000|2020-04-13 04:50:00|14170.7|14167.7|14170.3|14167.3|14172|14167.8|14170|14165.2|93
1586753700000|2020-04-13 04:55:00|14170|14167|14171.2|14165.2|14171.9|14167.5|14169.7|14165.2|80
1586754000000|2020-04-13 05:00:00|14171.4|14165.4|14171.4|14165.4|14171.9|14167.5|14169.7|14165.2|90
1586754300000|2020-04-13 05:05:00|14171.5|14165.5|14168.3|14165.3|14171.7|14167.3|14168.3|14164|96
1586754600000|2020-04-13 05:10:00|14168.2|14165.2|14168.4|14165.4|14170.1|14166.1|14167.4|14163.7|131
1586754900000|2020-04-13 05:15:00|14168.3|14165.3|14168.6|14165.6|14169.1|14166.1|14168|14165|110
1586755200000|2020-04-13 05:20:00|14168.5|14165.5|14168.4|14165.4|14169.9|14166.2|14168|14163.9|136
1586755500000|2020-04-13 05:25:00|14168.7|14165.7|14168|14165|14168.7|14165.7|14167.8|14164.8|117
1586755800000|2020-04-13 05:30:00|14167.9|14164.9|14168.8|14165.8|14171.2|14166.7|14167.9|14164.3|128
1586756100000|2020-04-13 05:35:00|14168.9|14165.9|14170.2|14167.2|14172.3|14167.6|14168.7|14164.3|157
1586756400000|2020-04-13 05:40:00|14170.3|14167.3|14169.7|14166.7|14171.8|14167.5|14169.6|14164.9|128
1586756700000|2020-04-13 05:45:00|14170.2|14167.2|14171.2|14165.2|14172|14167.3|14169.5|14165|74
1586757000000|2020-04-13 05:50:00|14171.1|14165.1|14173.3|14167.3|14173.3|14168.2|14169.1|14164.5|118
1586757300000|2020-04-13 05:55:00|14173|14167|14170.1|14164.1|14173.1|14167.1|14168.4|14164|215
1586757600000|2020-04-13 06:00:00|14170.2|14164.2|14169.3|14163.3|14170.8|14165.6|14168.1|14163|166
1586757900000|2020-04-13 06:05:00|14169.2|14163.2|14169.6|14163.6|14169.9|14165.1|14166.8|14162.9|227
1586758200000|2020-04-13 06:10:00|14169.5|14163.5|14167.2|14164.2|14169.6|14164.5|14167|14162.9|141
1586758500000|2020-04-13 06:15:00|14167.3|14164.3|14165.6|14162.6|14168.9|14164.8|14165.3|14161.1|195
1586758800000|2020-04-13 06:20:00|14165.5|14162.5|14162.7|14159.7|14166.6|14162.9|14162.5|14158.2|252
1586759100000|2020-04-13 06:25:00|14162.8|14159.8|14160.1|14157.1|14164.9|14160.5|14159.4|14156.3|292
1586759400000|2020-04-13 06:30:00|14160|14157|14160.4|14157.4|14161.8|14157.8|14159.4|14155.1|248
1586759700000|2020-04-13 06:35:00|14160.5|14157.5|14157.5|14151.5|14163.1|14158.5|14156.1|14151.3|305
1586760000000|2020-04-13 06:40:00|14157.7|14151.7|14154.6|14151.6|14159.1|14154.5|14154.4|14150.1|260
1586760300000|2020-04-13 06:45:00|14154.8|14151.8|14155.2|14152.2|14157.5|14153|14154.5|14150.4|225
1586760600000|2020-04-13 06:50:00|14155.1|14152.1|14157.4|14151.4|14157.5|14152.9|14154.7|14150.2|220
1586760900000|2020-04-13 06:55:00|14157.5|14151.5|14155.6|14152.6|14157.5|14152.6|14154.7|14150.4|195
1586761200000|2020-04-13 07:00:00|14155.7|14152.7|14160|14154|14160.8|14157|14155.2|14151.8|273
1586761500000|2020-04-13 07:05:00|14159.9|14153.9|14161.2|14155.2|14161.5|14156.9|14157.8|14153.5|206
1586761800000|2020-04-13 07:10:00|14161.3|14155.3|14160|14154|14161.3|14157.3|14159|14153.1|151
1586762100000|2020-04-13 07:15:00|14160.4|14154.4|14158.1|14152.1|14160.8|14156.2|14157.5|14151.5|170
1586762400000|2020-04-13 07:20:00|14158.2|14152.2|14153.9|14150.9|14158.2|14152.2|14153.7|14149.5|123
1586762700000|2020-04-13 07:25:00|14153.8|14150.8|14155.9|14149.9|14156.6|14152|14153.8|14149.9|153
1586763000000|2020-04-13 07:30:00|14156|14150|14155.6|14149.6|14156.2|14151.6|14153.7|14149.5|129
1586763300000|2020-04-13 07:35:00|14155.7|14149.7|14154.5|14151.5|14155.9|14151.5|14153.7|14149.3|146
1586763600000|2020-04-13 07:40:00|14154.4|14151.4|14158.6|14155.6|14160.2|14155.6|14154.1|14149.8|203
1586763900000|2020-04-13 07:45:00|14158.8|14155.8|14160.1|14157.1|14162.3|14157.8|14158.6|14154.2|210
1586764200000|2020-04-13 07:50:00|14160.2|14157.2|14160.1|14154.1|14161.6|14157.4|14158|14153.3|210
1586764500000|2020-04-13 07:55:00|14159.9|14153.9|14158.7|14155.7|14161.2|14156.4|14157.9|14153.5|229
1586764800000|2020-04-13 08:00:00|14160.3|14154.3|14162.5|14156.5|14162.8|14157.7|14158.6|14153.9|244
1586765100000|2020-04-13 08:05:00|14162.4|14156.4|14163.1|14157.1|14163.4|14159.1|14160.8|14155.7|173
1586765400000|2020-04-13 08:10:00|14162.9|14156.9|14162.9|14156.9|14165.1|14159.1|14162.6|14156.6|197
1586765700000|2020-04-13 08:15:00|14163.1|14157.1|14163|14157|14163.9|14157.9|14162.7|14156.7|139
1586766000000|2020-04-13 08:20:00|14163.1|14157.1|14164.1|14158.1|14165|14159|14162.5|14156.5|170
1586766300000|2020-04-13 08:25:00|14164.2|14158.2|14165.8|14159.8|14166.2|14160.2|14164.1|14158.1|148
1586766600000|2020-04-13 08:30:00|14165.9|14159.9|14164.9|14158.9|14166|14160|14164.5|14158.5|166
1586766900000|2020-04-13 08:35:00|14164.8|14158.8|14164.9|14158.9|14165.1|14160.3|14162.9|14157.8|148
1586767200000|2020-04-13 08:40:00|14164.8|14158.8|14162.1|14159.1|14164.9|14160.3|14162.1|14157.4|154
1586767500000|2020-04-13 08:45:00|14162|14159|14158.7|14152.7|14162.3|14159.2|14155.9|14151.5|154
1586767800000|2020-04-13 08:50:00|14158.6|14152.6|14159.2|14153.2|14160.7|14155.5|14156.8|14152.6|172
1586768100000|2020-04-13 08:55:00|14159.3|14153.3|14157|14154|14159.5|14154.8|14155.7|14151.7|338
1586768400000|2020-04-13 09:00:00|14158.8|14152.8|14158|14152|14159|14154|14155.5|14151.1|180
1586768700000|2020-04-13 09:05:00|14158.3|14152.3|14159.6|14153.6|14160.7|14156|14157.6|14152.3|128
1586769000000|2020-04-13 09:10:00|14159.8|14153.8|14157.4|14154.4|14160.5|14155.9|14156.7|14152.3|155
1586769300000|2020-04-13 09:15:00|14157.5|14154.5|14159|14153|14159.3|14154.8|14157.2|14152.8|91
1586769600000|2020-04-13 09:20:00|14157.5|14154.5|14156|14153|14159.1|14154.6|14155.9|14151|109
1586769900000|2020-04-13 09:25:00|14155.9|14152.9|14157.6|14151.6|14157.7|14153.1|14155.9|14151.3|105
1586770200000|2020-04-13 09:30:00|14157.4|14151.4|14158.3|14152.3|14158.3|14153.9|14155.8|14151.2|139
1586770500000|2020-04-13 09:35:00|14158.2|14152.2|14158.5|14152.5|14159.2|14154.8|14156|14151.5|119
1586770800000|2020-04-13 09:40:00|14159.1|14153.1|14158|14155|14159.5|14155.3|14157.1|14152.4|101
1586771100000|2020-04-13 09:45:00|14157.7|14154.7|14158.8|14152.8|14159.3|14155.1|14157.2|14152.3|117
1586771400000|2020-04-13 09:50:00|14158.7|14152.7|14157.9|14151.9|14159.1|14154.7|14156.6|14151.8|111
1586771700000|2020-04-13 09:55:00|14158|14152|14157.9|14151.9|14158.5|14153.1|14156.1|14151.4|152
1586772000000|2020-04-13 10:00:00|14157.8|14151.8|14158.8|14152.8|14159.1|14154.2|14157.2|14151.8|119
1586772300000|2020-04-13 10:05:00|14158.7|14152.7|14158.3|14152.3|14158.7|14152.7|14157.6|14151.6|143
1586772600000|2020-04-13 10:10:00|14158.2|14152.2|14162.2|14156.2|14163.5|14157.5|14157.8|14151.8|265
1586772900000|2020-04-13 10:15:00|14162.6|14156.6|14163.9|14157.9|14165.2|14159.2|14162|14156|278
1586773200000|2020-04-13 10:20:00|14163.8|14157.8|14163|14157|14164.6|14158.6|14163|14157|234
1586773500000|2020-04-13 10:25:00|14163.2|14157.2|14164|14158|14164.6|14158.6|14162.5|14156.5|228
1586773800000|2020-04-13 10:30:00|14164.1|14158.1|14159.4|14153.4|14164.3|14158.3|14157.8|14153.1|180
1586774100000|2020-04-13 10:35:00|14159.5|14153.5|14155.9|14149.9|14159.5|14154.3|14154.6|14149.6|151
1586774400000|2020-04-13 10:40:00|14155.8|14149.8|14156.7|14150.7|14157|14152|14154.2|14149.8|119
1586774700000|2020-04-13 10:45:00|14156.8|14150.8|14156.3|14150.3|14157|14152.3|14154.6|14150.2|110
1586775000000|2020-04-13 10:50:00|14156.4|14150.4|14156.7|14150.7|14157.3|14152.5|14154.8|14150.3|82
1586775300000|2020-04-13 10:55:00|14156.9|14150.9|14157|14151|14157.1|14152.5|14154.9|14150.2|82
1586775600000|2020-04-13 11:00:00|14157.1|14151.1|14156.8|14150.8|14157.1|14153|14155.2|14150.6|89
1586775900000|2020-04-13 11:05:00|14156.7|14150.7|14157.1|14151.1|14157.4|14152.6|14155.3|14150.7|64
1586776200000|2020-04-13 11:10:00|14157|14151|14158.6|14152.6|14160.3|14155.6|14155.4|14150.9|149
1586776500000|2020-04-13 11:15:00|14158.4|14152.4|14158.7|14152.7|14159.1|14154.6|14156.8|14152.2|127
1586776800000|2020-04-13 11:20:00|14158.6|14152.6|14155.9|14149.9|14159|14154.1|14154.1|14149.7|203
1586777100000|2020-04-13 11:25:00|14156|14150|14156.8|14150.8|14157.5|14151.5|14156|14150|220
1586777400000|2020-04-13 11:30:00|14156.9|14150.9|14157.5|14151.5|14158.1|14153|14155.8|14149.8|214
1586777700000|2020-04-13 11:35:00|14157.6|14151.6|14156.2|14150.2|14158.3|14152.3|14154.3|14149.9|201
1586778000000|2020-04-13 11:40:00|14156.3|14150.3|14155.7|14152.7|14157.2|14152.9|14155.1|14150.2|153
1586778300000|2020-04-13 11:45:00|14155.6|14152.6|14156.9|14150.9|14158.3|14154|14154.5|14149.6|214
1586778600000|2020-04-13 11:50:00|14157|14151|14152.9|14149.9|14157.1|14152.4|14152.8|14148.2|192
1586778900000|2020-04-13 11:55:00|14153|14150|14153.3|14150.3|14155.5|14150.7|14152.6|14148.3|209
1586779200000|2020-04-13 12:00:00|14153.5|14150.5|14158.8|14152.8|14160.5|14154.5|14153.5|14148.7|531
1586779500000|2020-04-13 12:05:00|14159|14153|14159.9|14153.9|14160.5|14154.5|14158.4|14152.4|295
1586779800000|2020-04-13 12:10:00|14159.8|14153.8|14160.1|14154.1|14160.4|14154.4|14159.2|14153.2|260
1586780100000|2020-04-13 12:15:00|14160|14154|14159.6|14153.6|14160.7|14154.7|14159.3|14153.3|288
1586780400000|2020-04-13 12:20:00|14159.5|14153.5|14160.4|14154.4|14162.4|14156.4|14159.4|14153.4|289
1586780700000|2020-04-13 12:25:00|14160.6|14154.6|14160.1|14154.1|14160.9|14154.9|14159.4|14153.4|345
1586781000000|2020-04-13 12:30:00|14160|14154|14156.3|14150.3|14160.5|14154.5|14155.9|14149.9|368
1586781300000|2020-04-13 12:35:00|14155.7|14149.7|14156.5|14150.5|14157.8|14151.8|14155.7|14149.7|296
1586781600000|2020-04-13 12:40:00|14156.6|14150.6|14159.8|14153.8|14160.7|14154.7|14156.3|14150.3|245
1586781900000|2020-04-13 12:45:00|14160|14154|14156.6|14150.6|14160.1|14154.1|14155.4|14149.4|410
1586782200000|2020-04-13 12:50:00|14156.5|14150.5|14156.5|14150.5|14157.7|14151.7|14155.8|14149.8|339
1586782500000|2020-04-13 12:55:00|14157.1|14151.1|14159.8|14153.8|14160|14154|14156|14150|251
1586782800000|2020-04-13 13:00:00|14159.7|14153.7|14159.7|14153.7|14160|14154|14159|14153|140
1586783100000|2020-04-13 13:05:00|14159.8|14153.8|14158.9|14152.9|14160.1|14155|14158|14152.6|150
1586783400000|2020-04-13 13:10:00|14158.8|14152.8|14157.7|14151.7|14158.9|14152.9|14156.8|14150.8|162
1586783700000|2020-04-13 13:15:00|14157.5|14151.5|14157.4|14151.4|14158.1|14152.1|14156.4|14150.4|234
1586784000000|2020-04-13 13:20:00|14157.5|14151.5|14159|14153|14159.6|14154.6|14156.1|14151.1|189
1586784300000|2020-04-13 13:25:00|14158.9|14152.9|14164.7|14158.7|14164.7|14158.9|14157.7|14151.7|323
1586784600000|2020-04-13 13:30:00|14164.6|14158.6|14164.9|14158.9|14165.4|14160.7|14162.5|14158.1|273
1586784900000|2020-04-13 13:35:00|14165.1|14159.1|14160.8|14154.8|14167.5|14163.1|14158.9|14152.9|593
1586785200000|2020-04-13 13:40:00|14160.6|14154.6|14167|14164|14168.7|14164.2|14160.2|14154.2|499
1586785500000|2020-04-13 13:45:00|14166.9|14163.9|14165.8|14159.8|14168|14163.9|14163.7|14159.4|514
1586785800000|2020-04-13 13:50:00|14165.7|14159.7|14160.9|14154.9|14165.9|14159.9|14159.1|14153.1|619
1586786100000|2020-04-13 13:55:00|14161.2|14155.2|14162.7|14156.7|14163.6|14157.6|14159|14153|616
1586786400000|2020-04-13 14:00:00|14162.6|14156.6|14162|14156|14163.1|14157.1|14160.8|14154.8|362
1586786700000|2020-04-13 14:05:00|14161.9|14155.9|14159.6|14153.6|14162.7|14156.7|14158.6|14152.6|482
1586787000000|2020-04-13 14:10:00|14159.5|14153.5|14156.7|14150.7|14160.1|14155.5|14156.5|14150.5|494
1586787300000|2020-04-13 14:15:00|14156.8|14150.8|14155.8|14149.8|14160.1|14154.1|14155.7|14149.7|464
1586787600000|2020-04-13 14:20:00|14155.9|14149.9|14157.4|14151.4|14157.7|14151.7|14155.4|14149.4|311
1586787900000|2020-04-13 14:25:00|14157.5|14151.5|14157.7|14151.7|14157.9|14153.5|14156.2|14150.8|162
1586788200000|2020-04-13 14:30:00|14157.8|14151.8|14157.3|14151.3|14158.4|14153.8|14155.5|14149.5|277
1586788500000|2020-04-13 14:35:00|14157.2|14151.2|14156.5|14150.5|14157.8|14152|14153.3|14148|520
1586788800000|2020-04-13 14:40:00|14156.4|14150.4|14156.6|14150.6|14157.4|14151.4|14155|14149|544
1586789100000|2020-04-13 14:45:00|14156.7|14150.7|14156.9|14150.9|14157.3|14151.3|14154.9|14148.9|472
1586789400000|2020-04-13 14:50:00|14156.8|14150.8|14158.1|14152.1|14158.4|14154|14153.4|14148.9|450
1586789700000|2020-04-13 14:55:00|14157.9|14151.9|14160.8|14154.8|14161|14155.8|14155.5|14150.7|519
1586790000000|2020-04-13 15:00:00|14160.7|14154.7|14158|14152|14161.9|14157.3|14155.3|14150.5|558
1586790300000|2020-04-13 15:05:00|14158.1|14152.1|14158.6|14152.6|14159.9|14153.9|14157.2|14151.2|385
1586790600000|2020-04-13 15:10:00|14158.5|14152.5|14157.4|14151.4|14159|14153|14157.2|14151.2|335
1586790900000|2020-04-13 15:15:00|14157.5|14151.5|14157.2|14151.2|14157.7|14152.8|14155.8|14149.9|269
1586791200000|2020-04-13 15:20:00|14157.1|14151.1|14154.8|14151.8|14157.7|14152.9|14154.3|14150.3|232
1586791500000|2020-04-13 15:25:00|14154.7|14151.7|14153.5|14150.5|14156.2|14151.8|14152.9|14148.2|253
1586791800000|2020-04-13 15:30:00|14153.4|14150.4|14155.7|14149.7|14156.1|14150.4|14153.4|14148.9|224
1586792100000|2020-04-13 15:35:00|14155.8|14149.8|14154.8|14148.8|14156.5|14151.5|14153.9|14148.7|282
1586792400000|2020-04-13 15:40:00|14154.9|14148.9|14152.9|14149.9|14155.3|14150.7|14152.9|14148.3|132
1586792700000|2020-04-13 15:45:00|14153|14150|14151.9|14148.9|14154.3|14150.1|14151.3|14147.1|175
1586793000000|2020-04-13 15:50:00|14151.8|14148.8|14154.4|14148.4|14154.8|14150|14151.7|14147.8|217
1586793300000|2020-04-13 15:55:00|14154.3|14148.3|14154.7|14148.7|14154.8|14149.8|14151.1|14147|242
1586793600000|2020-04-13 16:00:00|14154.4|14148.4|14154.2|14148.2|14154.9|14150.4|14152.8|14148.1|134
1586793900000|2020-04-13 16:05:00|14154.3|14148.3|14154.2|14148.2|14155|14150.4|14152.8|14148|103
1586794200000|2020-04-13 16:10:00|14154.1|14148.1|14153.4|14147.4|14154.8|14149.8|14151.9|14147.3|168
1586794500000|2020-04-13 16:15:00|14153.6|14147.6|14154.2|14148.2|14154.4|14149.5|14151.3|14147.3|174
1586794800000|2020-04-13 16:20:00|14154.3|14148.3|14152.6|14149.6|14154.5|14150|14152.5|14147.8|188
1586795100000|2020-04-13 16:25:00|14152.7|14149.7|14153.9|14147.9|14154.1|14149.7|14152.2|14147.7|97
1586795400000|2020-04-13 16:30:00|14153.8|14147.8|14154.1|14148.1|14154.6|14150.2|14152.2|14147.8|185
1586795700000|2020-04-13 16:35:00|14154|14148|14154.3|14148.3|14154.5|14149.6|14152.6|14147.9|176
1586796000000|2020-04-13 16:40:00|14154.2|14148.2|14154.4|14148.4|14154.9|14150|14152.4|14147.9|202
1586796300000|2020-04-13 16:45:00|14154.7|14148.7|14154|14148|14154.7|14148.7|14153.2|14147.2|204
1586796600000|2020-04-13 16:50:00|14154.1|14148.1|14154|14148|14154.7|14148.7|14153.4|14147.4|210
1586796900000|2020-04-13 16:55:00|14154.1|14148.1|14154.3|14148.3|14154.5|14148.5|14153.6|14147.6|236
1586797200000|2020-04-13 17:00:00|14154.5|14148.5|14154.1|14148.1|14155.1|14150.3|14152.6|14147.8|198
1586797500000|2020-04-13 17:05:00|14154.2|14148.2|14154.1|14148.1|14154.6|14149.9|14152.4|14147.9|181
1586797800000|2020-04-13 17:10:00|14154.2|14148.2|14153.9|14147.9|14154.6|14149.8|14152.5|14147.8|141
1586798100000|2020-04-13 17:15:00|14154|14148|14154.2|14148.2|14154.5|14149.7|14151.8|14147.1|138
1586798400000|2020-04-13 17:20:00|14154|14148|14153.9|14147.9|14154.4|14149.7|14152|14147.7|164
1586798700000|2020-04-13 17:25:00|14154|14148|14154.5|14148.5|14154.7|14148.7|14153.7|14147.7|144
1586799000000|2020-04-13 17:30:00|14154.6|14148.6|14154.2|14148.2|14154.8|14149.9|14152.3|14148.1|129
1586799300000|2020-04-13 17:35:00|14154.1|14148.1|14153.7|14147.7|14154.5|14149.2|14152.2|14147.2|192
1586799600000|2020-04-13 17:40:00|14153.8|14147.8|14153.5|14147.5|14154.3|14149.4|14152.2|14147.5|192
1586799900000|2020-04-13 17:45:00|14153.6|14147.6|14152.7|14146.7|14153.7|14149|14149.3|14144.7|320
1586800200000|2020-04-13 17:50:00|14152.8|14146.8|14152|14146|14153.9|14149|14151.4|14145.4|315
1586800500000|2020-04-13 17:55:00|14151.9|14145.9|14151.6|14145.6|14152.4|14146.4|14151|14145|400
1586800800000|2020-04-13 18:00:00|14151.7|14145.7|14151.5|14145.5|14152.1|14147.1|14149.6|14145|284
1586801100000|2020-04-13 18:05:00|14150|14147|14151.4|14145.4|14152|14147.3|14149.6|14145.1|279
1586801400000|2020-04-13 18:10:00|14151.8|14145.8|14152.4|14146.4|14152.8|14147.2|14150|14145.1|232
1586801700000|2020-04-13 18:15:00|14152.2|14146.2|14152.1|14146.1|14153|14147.7|14150.5|14145.7|193
1586802000000|2020-04-13 18:20:00|14152|14146|14152.1|14146.1|14153|14148.5|14150.3|14145.8|192
1586802300000|2020-04-13 18:25:00|14152|14146|14151.8|14145.8|14152.9|14148.2|14150.9|14145.5|177
1586802600000|2020-04-13 18:30:00|14151.9|14145.9|14151.7|14145.7|14152.2|14147.7|14150.2|14145.5|146
1586802900000|2020-04-13 18:35:00|14151.8|14145.8|14152.2|14146.2|14152.6|14148.1|14150.6|14145.5|170
1586803200000|2020-04-13 18:40:00|14152.3|14146.3|14151.7|14145.7|14152.5|14148|14150.1|14145.4|141
1586803500000|2020-04-13 18:45:00|14151.6|14145.6|14152.1|14146.1|14152.9|14146.9|14151.5|14145.5|228
1586803800000|2020-04-13 18:50:00|14152.2|14146.2|14152.2|14146.2|14152.6|14147.8|14150.4|14145.7|181
1586804100000|2020-04-13 18:55:00|14152.1|14146.1|14150.8|14144.8|14152.5|14147.9|14150.2|14144.6|198
1586804400000|2020-04-13 19:00:00|14150.7|14144.7|14151.1|14145.1|14151.6|14146.8|14149.4|14144.5|243
1586804700000|2020-04-13 19:05:00|14150.9|14144.9|14151.6|14145.6|14152.1|14147.4|14149.9|14144.8|247
1586805000000|2020-04-13 19:10:00|14151.5|14145.5|14153.4|14147.4|14153.8|14148.2|14151.1|14145.4|215
1586805300000|2020-04-13 19:15:00|14153.3|14147.3|14153.5|14147.5|14153.9|14147.9|14152.7|14146.7|191
1586805600000|2020-04-13 19:20:00|14153.6|14147.6|14153.5|14147.5|14153.9|14148.9|14151.8|14147|189
1586805900000|2020-04-13 19:25:00|14153.4|14147.4|14154|14148|14154.4|14148.4|14153.4|14147.4|245
1586806200000|2020-04-13 19:30:00|14153.9|14147.9|14152.3|14146.3|14154.5|14148.5|14151.4|14145.4|269
1586806500000|2020-04-13 19:35:00|14152.4|14146.4|14152.1|14146.1|14152.9|14146.9|14151.6|14145.6|171
1586806800000|2020-04-13 19:40:00|14152|14146|14151.5|14145.5|14152.9|14147.3|14150.3|14145.3|186
1586807100000|2020-04-13 19:45:00|14151.7|14145.7|14151.8|14145.8|14152.1|14146.1|14151|14145|206
1586807400000|2020-04-13 19:50:00|14152|14146|14154|14148|14155|14149|14151.9|14145.9|247
1586807700000|2020-04-13 19:55:00|14153.9|14147.9|14153.2|14147.2|14154.4|14148.4|14152.8|14146.8|187
1586808000000|2020-04-13 20:00:00|14152.9|14146.9|14153.1|14147.1|14153.8|14148.7|14151.5|14146.3|118
1586808300000|2020-04-13 20:05:00|14153.2|14147.2|14153.5|14147.5|14154.1|14148.7|14151.4|14146.3|105
1586808600000|2020-04-13 20:10:00|14153.6|14147.6|14152.8|14146.8|14154.1|14148.7|14151.4|14146.8|90
1586808900000|2020-04-13 20:15:00|14153.1|14147.1|14153.4|14147.4|14154|14148.6|14151.6|14146.7|67
1586809200000|2020-04-13 20:20:00|14153.3|14147.3|14153.3|14147.3|14154|14148.6|14151.5|14147|92
1586809500000|2020-04-13 20:25:00|14153.5|14147.5|14153.6|14147.6|14154.3|14148.6|14151.6|14146.3|120
1586809800000|2020-04-13 20:30:00|14153.7|14147.7|14152.7|14146.7|14154|14148|14152|14146|122
1586810100000|2020-04-13 20:35:00|14152.9|14146.9|14153.2|14147.2|14153.4|14148.4|14151.4|14146.3|67
1586810400000|2020-04-13 20:40:00|14153.1|14147.1|14153.4|14147.4|14153.8|14148.4|14151.4|14145.7|146
1586810700000|2020-04-13 20:45:00|14152.9|14146.9|14153.4|14147.4|14153.8|14147.8|14151.8|14145.8|138
1586811000000|2020-04-13 20:50:00|14153.3|14147.3|14154.1|14145.9|14155|14147.8|14152.4|14145.9|101
1586811300000|2020-04-13 20:55:00|14153.2|14146.7|14160.5|14151.4|14161|14153|14153.2|14145.6|226
1586811600000|2020-04-13 21:00:00|14160.3|14151.6|14161.6|14150.6|14166.6|14155.6|14159.3|14150.4|39
1586811900000|2020-04-13 21:05:00|14160.8|14149.8|14162.5|14151.5|14166.2|14156.7|14159.8|14148.8|81
1586812200000|2020-04-13 21:10:00|14163.5|14152.5|14161.7|14150.7|14166.5|14156.7|14159.9|14148.9|96
1586812500000|2020-04-13 21:15:00|14161.8|14150.8|14162.1|14151.1|14163.2|14152.2|14161.6|14150.6|90
1586812800000|2020-04-13 21:20:00|14161.7|14150.7|14162.1|14151.1|14163.2|14152.2|14160.9|14149.9|99
1586813100000|2020-04-13 21:25:00|14160.2|14149.2|14162.8|14151.8|14163|14152|14160.2|14149.2|111
1586813400000|2020-04-13 21:30:00|14163.1|14152.1|14162.2|14151.2|14163.3|14152.5|14160|14149|140
1586813700000|2020-04-13 21:35:00|14161.6|14151.7|14162.6|14151.6|14163.1|14152.1|14160.8|14149.8|119
1586814000000|2020-04-13 21:40:00|14162.4|14151.4|14162.8|14151.8|14163.4|14152.4|14161|14150|117
1586814300000|2020-04-13 21:45:00|14163.6|14152.6|14162.5|14151.5|14163.6|14152.6|14161.3|14150.3|114
1586814600000|2020-04-13 21:50:00|14162|14151|14162.9|14151.9|14163.2|14152.3|14161.6|14150.6|111
1586814900000|2020-04-13 21:55:00|14162.7|14151.7|14162.6|14151.6|14163.6|14152.6|14161.9|14150.9|125
1586815200000|2020-04-13 22:00:00|14162.7|14151.7|14162.7|14151.7|14163.8|14152.8|14160.4|14149.4|151
1586815500000|2020-04-13 22:05:00|14163.4|14152.4|14161.5|14150.5|14163.5|14152.5|14161.5|14150.5|106
1586815800000|2020-04-13 22:10:00|14161.6|14150.6|14162.5|14151.5|14163.5|14152.5|14161.5|14150.5|99
1586816100000|2020-04-13 22:15:00|14163.2|14152.2|14161.5|14150.5|14166.1|14155.5|14156.7|14147.4|360
1586816400000|2020-04-13 22:20:00|14160.5|14149.5|14158.6|14151.4|14165.1|14156.6|14157.5|14148|591
1586816700000|2020-04-13 22:25:00|14158.5|14151.5|14162.3|14154|14163.9|14156|14158|14148.5|310
1586817000000|2020-04-13 22:30:00|14162.2|14154.8|14161.4|14155.4|14163.7|14155.6|14158.3|14148.6|508
1586817300000|2020-04-13 22:35:00|14161.9|14153.8|14162.6|14153.8|14164.5|14156.2|14159.6|14150.8|199
1586817600000|2020-04-13 22:40:00|14162.7|14153.9|14162.7|14155.4|14164.3|14156.3|14158.8|14150.4|284
1586817900000|2020-04-13 22:45:00|14163.1|14154.2|14161.6|14155.5|14164.8|14156.3|14160.2|14151|203
1586818200000|2020-04-13 22:50:00|14161.5|14155.4|14162.7|14152.7|14163.9|14155.9|14157.8|14148.8|336
1586818500000|2020-04-13 22:55:00|14163.9|14152.9|14158.5|14148.7|14164.2|14154.8|14154|14146.6|319
1586818800000|2020-04-13 23:00:00|14157.7|14148.4|14155.4|14148.3|14157.8|14150.8|14155.1|14146.7|150
1586819100000|2020-04-13 23:05:00|14155.3|14148.5|14155.9|14149.1|14157.8|14149.5|14154.7|14147.1|153
1586819400000|2020-04-13 23:10:00|14155.4|14149.2|14156|14148.7|14157.2|14149.7|14155.4|14147.6|124
1586819700000|2020-04-13 23:15:00|14155.9|14148.6|14156.6|14150.5|14156.8|14150.6|14155.3|14147.9|153
1586820000000|2020-04-13 23:20:00|14156.8|14150.6|14156.5|14150.5|14157|14151|14156.3|14150.2|68
1586820300000|2020-04-13 23:25:00|14156.4|14150.4|14154|14148|14157.3|14151.3|14153.6|14146.8|154
1586820600000|2020-04-13 23:30:00|14154.2|14148.1|14154.1|14148.1|14156.1|14150.1|14153.1|14146.5|236
1586820900000|2020-04-13 23:35:00|14154.2|14148.2|14152.8|14146.8|14156.2|14149.2|14152|14146|203
1586821200000|2020-04-13 23:40:00|14152.7|14146.7|14151.9|14145.9|14153|14147|14151.6|14145.6|109
1586821500000|2020-04-13 23:45:00|14151.8|14145.8|14149.6|14143.6|14152.8|14147.8|14149.2|14143.2|155
1586821800000|2020-04-13 23:50:00|14149.7|14143.7|14148.3|14145.3|14150.3|14145.5|14147.5|14143|127
1586822100000|2020-04-13 23:55:00|14149.8|14143.8|14151.8|14145.8|14151.8|14147.3|14147.5|14142.9|125
1586822400000|2020-04-14 00:00:00|14152.1|14146.1|14148.1|14145.1|14152.9|14146.9|14147.6|14143|175
1586822700000|2020-04-14 00:05:00|14148|14145|14148.2|14145.2|14149.8|14145.3|14146.7|14142.5|193
1586823000000|2020-04-14 00:10:00|14148|14145|14154.4|14148.4|14155.9|14149.9|14147.5|14143|284
1586823300000|2020-04-14 00:15:00|14154.5|14148.5|14153.3|14147.3|14155.3|14149.3|14153|14147|231
1586823600000|2020-04-14 00:20:00|14153.2|14147.2|14155|14149|14155.1|14149.1|14151.3|14146.5|144
1586823900000|2020-04-14 00:25:00|14154.9|14148.9|14155.2|14149.2|14156.2|14150.2|14154.7|14148.7|166
1586824200000|2020-04-14 00:30:00|14155.4|14149.4|14155.8|14149.8|14156.6|14151.5|14154.3|14149.2|170
1586824500000|2020-04-14 00:35:00|14155|14149|14155.9|14149.9|14156.7|14150.7|14153.8|14147.8|282
1586824800000|2020-04-14 00:40:00|14155.7|14149.7|14155.7|14149.7|14156|14151.3|14153.9|14148.8|179
1586825100000|2020-04-14 00:45:00|14155.6|14149.6|14155.4|14152.4|14157.3|14152.4|14154.2|14148.8|158
1586825400000|2020-04-14 00:50:00|14156.2|14150.2|14154.8|14151.8|14159.2|14154.9|14153.1|14148.7|289
1586825700000|2020-04-14 00:55:00|14154.9|14151.9|14154.3|14148.3|14157.5|14152.3|14153.9|14147.9|254
1586826000000|2020-04-14 01:00:00|14154.2|14148.2|14161.2|14155.2|14162.9|14156.9|14153.7|14147.7|465
1586826300000|2020-04-14 01:05:00|14161.3|14155.3|14161|14155|14164.4|14159.9|14158.7|14153.9|224
1586826600000|2020-04-14 01:10:00|14160.9|14154.9|14160.2|14154.2|14161.1|14156.5|14156.8|14150.8|315
1586826900000|2020-04-14 01:15:00|14158.8|14155.8|14159.6|14156.6|14163.5|14158.4|14158.1|14154|403
1586827200000|2020-04-14 01:20:00|14159.4|14156.4|14158.6|14155.6|14161.7|14157.2|14156.6|14152.1|292
1586827500000|2020-04-14 01:25:00|14158.8|14155.8|14159.3|14156.3|14161.9|14157.4|14157.8|14153.2|269
1586827800000|2020-04-14 01:30:00|14159.4|14156.4|14152.5|14146.5|14161.1|14156.6|14149.4|14145.2|415
1586828100000|2020-04-14 01:35:00|14152.4|14146.4|14153.4|14147.4|14153.9|14148.8|14146.5|14142|445
1586828400000|2020-04-14 01:40:00|14153.3|14147.3|14151.8|14145.8|14156.1|14150.1|14149.9|14145.2|410
1586828700000|2020-04-14 01:45:00|14151.7|14145.7|14146.8|14143.8|14151.8|14147.5|14146.6|14142.5|315
1586829000000|2020-04-14 01:50:00|14146.7|14143.7|14146.4|14143.4|14150.7|14145.4|14145.7|14141.5|322
1586829300000|2020-04-14 01:55:00|14146.3|14143.3|14150.1|14144.1|14150.3|14144.3|14144.3|14141.3|272
1586829600000|2020-04-14 02:00:00|14150.2|14144.2|14148.3|14145.3|14150.3|14145.4|14145|14140.5|325
1586829900000|2020-04-14 02:05:00|14148.1|14145.1|14153.2|14147.2|14153.5|14147.5|14148.1|14144.1|299
1586830200000|2020-04-14 02:10:00|14153.7|14147.7|14153.8|14147.8|14155.6|14149.6|14151.9|14145.9|318
1586830500000|2020-04-14 02:15:00|14153.5|14147.5|14155.1|14149.1|14156|14150|14152|14146|231
1586830800000|2020-04-14 02:20:00|14155.2|14149.2|14155.4|14149.4|14155.8|14149.8|14151.9|14145.9|235
1586831100000|2020-04-14 02:25:00|14155.5|14149.5|14152.9|14149.9|14156.5|14150.5|14152.9|14148.1|213
1586831400000|2020-04-14 02:30:00|14154.2|14148.2|14148.5|14142.5|14154.3|14149.7|14146.8|14141.7|375
1586831700000|2020-04-14 02:35:00|14148.6|14142.6|14145.2|14142.2|14149.7|14144.7|14145.2|14141.4|334
1586832000000|2020-04-14 02:40:00|14145.3|14142.3|14148.7|14142.7|14149.7|14143.8|14144.2|14139.8|303
1586832300000|2020-04-14 02:45:00|14148.6|14142.6|14149.3|14143.3|14151.9|14147.3|14147.9|14142.3|198
1586832600000|2020-04-14 02:50:00|14149.4|14143.4|14148.8|14142.8|14150.1|14144.1|14146.3|14140.3|285
1586832900000|2020-04-14 02:55:00|14148.9|14142.9|14144.3|14141.3|14149|14143.9|14143.6|14139.3|211
1586833200000|2020-04-14 03:00:00|14144.2|14141.2|14143.4|14140.4|14144.5|14141.5|14143|14140|162
1586833500000|2020-04-14 03:05:00|14143.3|14140.3|14143.3|14140.3|14145.9|14141.7|14143|14139|211
1586833800000|2020-04-14 03:10:00|14143.4|14140.4|14145.7|14139.7|14145.7|14140.6|14143|14139.1|125
1586834100000|2020-04-14 03:15:00|14145.8|14139.8|14146.5|14140.5|14147.6|14141.6|14145.4|14139.4|266
1586834400000|2020-04-14 03:20:00|14146.4|14140.4|14147.2|14141.2|14147.9|14141.9|14145.8|14139.8|117
1586834700000|2020-04-14 03:25:00|14147.1|14141.1|14146.3|14140.3|14147.9|14141.9|14145.7|14139.7|133
1586835000000|2020-04-14 03:30:00|14146.4|14140.4|14145.4|14139.4|14146.4|14140.4|14145.2|14139.2|75
1586835300000|2020-04-14 03:35:00|14145.2|14139.2|14146.5|14140.5|14146.8|14140.8|14145.2|14139.2|78
1586835600000|2020-04-14 03:40:00|14146.3|14140.3|14147.8|14141.8|14148.3|14143.3|14146.2|14140.3|122
1586835900000|2020-04-14 03:45:00|14147.9|14141.9|14147.5|14141.5|14147.9|14143.5|14145.7|14141.3|117
1586836200000|2020-04-14 03:50:00|14147.6|14141.6|14147.7|14141.7|14148|14143.4|14145.6|14141.4|139
1586836500000|2020-04-14 03:55:00|14147.4|14141.4|14147.5|14141.5|14148.6|14144.1|14145.6|14141.1|189
1586836800000|2020-04-14 04:00:00|14147.4|14141.4|14144.6|14141.6|14147.9|14143.3|14144.3|14140.1|173
1586837100000|2020-04-14 04:05:00|14144.7|14141.7|14143.6|14140.6|14146.7|14142.4|14143.5|14139|107
1586837400000|2020-04-14 04:10:00|14145|14139|14143.4|14140.4|14145.2|14140.7|14143|14138.9|86
1586837700000|2020-04-14 04:15:00|14143.5|14140.5|14143.4|14140.4|14144.9|14140.7|14142.9|14138.8|119
1586838000000|2020-04-14 04:20:00|14143.5|14140.5|14143.6|14140.6|14143.8|14140.8|14143.1|14140.1|69
1586838300000|2020-04-14 04:25:00|14143.4|14140.4|14143.4|14140.4|14145.4|14140.9|14143.2|14138.8|90
1586838600000|2020-04-14 04:30:00|14143.5|14140.5|14143.5|14140.5|14144.4|14140.9|14142.8|14138.4|74
1586838900000|2020-04-14 04:35:00|14143.6|14140.6|14143.7|14140.7|14143.8|14140.8|14143.2|14140.2|70
1586839200000|2020-04-14 04:40:00|14143.6|14140.6|14146.5|14140.5|14146.8|14142.3|14143.5|14139.9|99
1586839500000|2020-04-14 04:45:00|14145.2|14142.2|14149.2|14143.2|14150|14145.2|14145.1|14140|218
1586839800000|2020-04-14 04:50:00|14149|14143|14149.7|14143.7|14150.5|14145.6|14148.2|14142.5|188
1586840100000|2020-04-14 04:55:00|14149.6|14143.6|14149.7|14143.7|14150|14144|14148.6|14142.6|171
1586840400000|2020-04-14 05:00:00|14149.4|14143.4|14149.7|14146.7|14151.5|14146.8|14148.5|14143.3|207
1586840700000|2020-04-14 05:05:00|14149.8|14146.8|14153.7|14150.7|14155.2|14150.8|14149.1|14144.2|238
1586841000000|2020-04-14 05:10:00|14153.6|14150.6|14154.5|14148.5|14154.9|14151.3|14152.3|14147.9|168
1586841300000|2020-04-14 05:15:00|14154.6|14148.6|14152|14149|14154.6|14149.9|14151.7|14147.7|164
1586841600000|2020-04-14 05:20:00|14151.9|14148.9|14152.8|14149.8|14154.3|14149.9|14151.8|14147.7|158
1586841900000|2020-04-14 05:25:00|14152.7|14149.7|14151.2|14148.2|14152.8|14149.8|14150.6|14147.6|122
1586842200000|2020-04-14 05:30:00|14150.9|14147.9|14151.6|14148.6|14154|14149.7|14150.7|14146.4|332
1586842500000|2020-04-14 05:35:00|14151.3|14148.3|14153|14147|14153.9|14149.5|14151|14146.7|370
1586842800000|2020-04-14 05:40:00|14153.1|14147.1|14153.8|14147.8|14154.1|14149.5|14151.4|14146.9|307
1586843100000|2020-04-14 05:45:00|14153.7|14147.7|14152.8|14149.8|14154.4|14150|14152.5|14147.7|122
1586843400000|2020-04-14 05:50:00|14152.9|14149.9|14153.8|14150.8|14155.4|14151.2|14152.6|14148.6|168
1586843700000|2020-04-14 05:55:00|14153.4|14150.4|14157.1|14154.1|14158.5|14154.3|14153|14149.7|339
1586844000000|2020-04-14 06:00:00|14157|14154|14155.6|14152.6|14157.9|14154.9|14154.6|14151.1|319
1586844300000|2020-04-14 06:05:00|14155.5|14152.5|14166.2|14163.2|14167.1|14163.2|14155.4|14151.2|300
1586844600000|2020-04-14 06:10:00|14166.1|14163.1|14163.5|14160.5|14167.1|14163.1|14162.7|14158.2|349
1586844900000|2020-04-14 06:15:00|14163.6|14160.6|14165.6|14159.6|14167.4|14163.4|14162.1|14157.9|307
1586845200000|2020-04-14 06:20:00|14165.7|14159.7|14170.7|14167.7|14171.9|14167.7|14164.2|14159.3|314
1586845500000|2020-04-14 06:25:00|14170.6|14167.6|14170.3|14167.3|14175.3|14170.4|14168.9|14164|376
1586845800000|2020-04-14 06:30:00|14170.2|14167.2|14169.7|14166.7|14171.5|14168.2|14168.4|14164.9|246
1586846100000|2020-04-14 06:35:00|14169.6|14166.6|14168.3|14165.3|14171.5|14167.3|14168.1|14163.8|266
1586846400000|2020-04-14 06:40:00|14168.2|14165.2|14172.5|14169.5|14174.1|14169.9|14168.2|14164|274
1586846700000|2020-04-14 06:45:00|14172.6|14169.6|14173|14170|14174.9|14171.3|14171.8|14167.5|305
1586847000000|2020-04-14 06:50:00|14172.9|14169.9|14172.1|14169.1|14175|14170.6|14171.9|14168.1|225
1586847300000|2020-04-14 06:55:00|14172|14169|14168|14165|14172.3|14169.3|14167.6|14164.6|244
1586847600000|2020-04-14 07:00:00|14168.2|14165.2|14167|14164|14171.4|14167.2|14166.8|14163.8|287
1586847900000|2020-04-14 07:05:00|14167.1|14164.1|14165.1|14162.1|14168|14165|14164.8|14161.8|317
1586848200000|2020-04-14 07:10:00|14165.2|14162.2|14165.9|14162.9|14168.2|14165.2|14165|14162|319
1586848500000|2020-04-14 07:15:00|14166.1|14163.1|14165|14162|14167.2|14164.2|14164.9|14161.9|321
1586848800000|2020-04-14 07:20:00|14165.1|14162.1|14164|14161|14165.4|14162.4|14163.6|14160.6|204
1586849100000|2020-04-14 07:25:00|14163.9|14160.9|14162.8|14159.8|14164.6|14161.6|14162.8|14159.8|165
1586849400000|2020-04-14 07:30:00|14162.9|14159.9|14161.4|14158.4|14162.9|14159.9|14160.6|14157.6|255
1586849700000|2020-04-14 07:35:00|14161.3|14158.3|14161.2|14158.2|14163.6|14160.6|14161|14158|277
1586850000000|2020-04-14 07:40:00|14161.1|14158.1|14160.9|14157.9|14161.6|14158.6|14159.8|14156.8|251
1586850300000|2020-04-14 07:45:00|14160.7|14157.7|14160.7|14157.7|14161.2|14158.2|14159.7|14156.7|240
1586850600000|2020-04-14 07:50:00|14160.8|14157.8|14161.3|14158.3|14162|14159|14160.7|14157.7|211
1586850900000|2020-04-14 07:55:00|14161.4|14158.4|14160.5|14157.5|14162.4|14159.4|14160.1|14157.1|181
1586851200000|2020-04-14 08:00:00|14160.7|14157.7|14160.5|14157.5|14162.2|14159.2|14160.3|14157.3|198
1586851500000|2020-04-14 08:05:00|14160.7|14157.7|14160.2|14157.2|14161.3|14158.3|14159.9|14156.9|230
1586851800000|2020-04-14 08:10:00|14160.5|14157.5|14162.7|14159.7|14166.2|14162|14160|14157|304
1586852100000|2020-04-14 08:15:00|14164|14158|14165.2|14159.2|14165.4|14160.2|14161.3|14156.7|357
1586852400000|2020-04-14 08:20:00|14165.1|14159.1|14165.5|14162.5|14166.4|14163|14161.9|14157.4|268
1586852700000|2020-04-14 08:25:00|14165.4|14162.4|14168|14162|14168.1|14163.7|14163.9|14159.6|287
1586853000000|2020-04-14 08:30:00|14167.9|14161.9|14168.4|14165.4|14170.3|14166.3|14166.7|14161.7|291
1586853300000|2020-04-14 08:35:00|14168.3|14165.3|14166.3|14163.3|14170|14165.7|14165.5|14161.9|344
1586853600000|2020-04-14 08:40:00|14166.4|14163.4|14162.9|14159.9|14166.4|14163.4|14161.2|14158.2|293
1586853900000|2020-04-14 08:45:00|14163|14160|14164.1|14158.1|14164.3|14160|14160.7|14156.5|300
1586854200000|2020-04-14 08:50:00|14164.4|14158.4|14171.5|14165.5|14173.5|14169.3|14164|14158.2|407
1586854500000|2020-04-14 08:55:00|14171.3|14165.3|14167.8|14161.8|14171.7|14167.2|14166.8|14161|322
1586854800000|2020-04-14 09:00:00|14167.7|14161.7|14172.9|14166.9|14173.3|14168|14166.6|14160.6|361
1586855100000|2020-04-14 09:05:00|14173.2|14167.2|14172.6|14166.6|14173.9|14167.9|14170.8|14165.5|298
1586855400000|2020-04-14 09:10:00|14172.5|14166.5|14170.6|14167.6|14173.9|14169.1|14170.1|14165.9|291
1586855700000|2020-04-14 09:15:00|14170.3|14167.3|14168.5|14165.5|14172.5|14167.4|14167.9|14163.3|225
1586856000000|2020-04-14 09:20:00|14168.4|14165.4|14165.6|14159.6|14168.8|14165.6|14164.5|14158.5|245
1586856300000|2020-04-14 09:25:00|14165.5|14159.5|14166.1|14160.1|14166.8|14160.8|14164.6|14158.6|346
1586856600000|2020-04-14 09:30:00|14166|14160|14167.3|14164.3|14169|14164.3|14165.4|14159.4|294
1586856900000|2020-04-14 09:35:00|14167.4|14164.4|14171.7|14165.7|14171.8|14166.6|14167.4|14162.8|303
1586857200000|2020-04-14 09:40:00|14171.6|14165.6|14167.1|14161.1|14172|14166|14166.6|14160.6|315
1586857500000|2020-04-14 09:45:00|14167|14161|14166.9|14160.9|14167.3|14162.6|14164.1|14159.7|230
1586857800000|2020-04-14 09:50:00|14166.8|14160.8|14169.3|14163.3|14169.4|14163.4|14166.4|14160.4|255
1586858100000|2020-04-14 09:55:00|14169.2|14163.2|14170.8|14164.8|14172.3|14167.2|14168|14162|233
1586858400000|2020-04-14 10:00:00|14171.6|14165.6|14171.3|14165.3|14172.5|14166.5|14169.3|14163.3|355
1586858700000|2020-04-14 10:05:00|14171.2|14165.2|14170.8|14164.8|14173.4|14167.4|14170.1|14164.1|362
1586859000000|2020-04-14 10:10:00|14170.7|14164.7|14170.6|14167.6|14172.2|14167.9|14169.6|14163.6|257
1586859300000|2020-04-14 10:15:00|14170.7|14167.7|14174.2|14168.2|14175|14169|14170.5|14166|243
1586859600000|2020-04-14 10:20:00|14174.3|14168.3|14172.2|14166.2|14174.9|14169.4|14172.1|14166.1|222
1586859900000|2020-04-14 10:25:00|14172.1|14166.1|14170.3|14164.3|14172.5|14166.5|14168|14163.2|220
1586860200000|2020-04-14 10:30:00|14170.4|14164.4|14172.5|14166.5|14172.7|14166.7|14169.4|14163.4|258
1586860500000|2020-04-14 10:35:00|14172.6|14166.6|14173.9|14167.9|14174.1|14168.1|14172|14166|234
1586860800000|2020-04-14 10:40:00|14174|14168|14172|14166|14174.1|14168.1|14170.1|14164.2|249
1586861100000|2020-04-14 10:45:00|14171.8|14165.8|14171.8|14165.8|14172.6|14166.6|14169.4|14164.6|253
1586861400000|2020-04-14 10:50:00|14171.7|14165.7|14171|14165|14172|14167.1|14168.7|14164.3|211
1586861700000|2020-04-14 10:55:00|14170.9|14164.9|14168|14165|14170.9|14166.2|14167.1|14163|312
1586862000000|2020-04-14 11:00:00|14167.8|14164.8|14167.7|14164.7|14171.3|14165.3|14166.9|14163.4|273
1586862300000|2020-04-14 11:05:00|14167.8|14164.8|14169.6|14163.6|14170|14165.2|14167|14162.8|307
1586862600000|2020-04-14 11:10:00|14169.4|14163.4|14167.5|14164.5|14170.2|14165.8|14167.4|14162.8|215
1586862900000|2020-04-14 11:15:00|14167.4|14164.4|14167.7|14164.7|14169.7|14165.3|14167.1|14162.6|209
1586863200000|2020-04-14 11:20:00|14167.6|14164.6|14163.9|14160.9|14169.7|14165.3|14162.8|14158.3|297
1586863500000|2020-04-14 11:25:00|14164.1|14161.1|14162.6|14159.6|14165.8|14161.4|14162.4|14158.1|168
1586863800000|2020-04-14 11:30:00|14162.7|14159.7|14162.2|14159.2|14162.7|14159.7|14161.9|14158.9|189
1586864100000|2020-04-14 11:35:00|14162.3|14159.3|14163.6|14157.6|14163.9|14159.8|14160.5|14156.5|249
1586864400000|2020-04-14 11:40:00|14163.7|14157.7|14159.4|14156.4|14163.7|14159.5|14159.2|14154.8|303
1586864700000|2020-04-14 11:45:00|14159.2|14156.2|14157.4|14154.4|14160.7|14156.4|14156.7|14153|292
1586865000000|2020-04-14 11:50:00|14157.2|14154.2|14158.8|14155.8|14161.3|14156.6|14155.9|14152|262
1586865300000|2020-04-14 11:55:00|14160.2|14154.2|14157.4|14154.4|14162.2|14157|14157|14152.6|310
1586865600000|2020-04-14 12:00:00|14157.3|14154.3|14160.1|14154.1|14160.5|14155.6|14156.9|14152.8|322
1586865900000|2020-04-14 12:05:00|14160.2|14154.2|14158.1|14155.1|14160.2|14156.1|14156.8|14152.3|327
1586866200000|2020-04-14 12:10:00|14158.2|14155.2|14160.4|14154.4|14161.7|14156.8|14158.2|14153.5|313
1586866500000|2020-04-14 12:15:00|14160.3|14154.3|14159.9|14153.9|14162.2|14157.3|14159.1|14153.7|271
1586866800000|2020-04-14 12:20:00|14159.8|14153.8|14158.5|14152.5|14159.9|14153.9|14158.3|14152.3|182
1586867100000|2020-04-14 12:25:00|14156.9|14153.9|14158.6|14152.6|14160.4|14154.4|14156.9|14151.9|226
1586867400000|2020-04-14 12:30:00|14158.7|14152.7|14158.2|14155.2|14160.2|14155.6|14156.2|14151.6|452
1586867700000|2020-04-14 12:35:00|14158.3|14155.3|14156.2|14153.2|14159.7|14155.5|14155.8|14151.6|355
1586868000000|2020-04-14 12:40:00|14156.1|14153.1|14157.9|14154.9|14159.5|14155|14154.9|14151.6|281
1586868300000|2020-04-14 12:45:00|14158|14155|14158.5|14152.5|14158.7|14155.4|14155.6|14151.1|385
1586868600000|2020-04-14 12:50:00|14158.4|14152.4|14159.5|14153.5|14159.9|14155.6|14156.5|14152|360
1586868900000|2020-04-14 12:55:00|14159.3|14153.3|14158.1|14155.1|14159.7|14155.6|14157.2|14152.6|409
1586869200000|2020-04-14 13:00:00|14158|14155|14159.8|14153.8|14162.3|14157.1|14157.2|14152.2|515
1586869500000|2020-04-14 13:05:00|14159.9|14153.9|14159.3|14156.3|14160.9|14156.4|14157.6|14152.4|378
1586869800000|2020-04-14 13:10:00|14159.4|14156.4|14161.2|14155.2|14166.5|14160.5|14159.3|14154.6|388
1586870100000|2020-04-14 13:15:00|14161.1|14155.1|14162.9|14156.9|14163.6|14157.6|14160.6|14155.1|333
1586870400000|2020-04-14 13:20:00|14162.8|14156.8|14164.5|14158.5|14165.9|14159.9|14162.8|14156.8|445
1586870700000|2020-04-14 13:25:00|14164.6|14158.6|14167.1|14161.1|14167.2|14161.2|14164.1|14158.1|310
1586871000000|2020-04-14 13:30:00|14167|14161|14162.6|14156.6|14167.2|14161.2|14162.3|14156.3|462
1586871300000|2020-04-14 13:35:00|14162.8|14156.8|14161.5|14155.5|14162.9|14156.9|14160.7|14154.7|612
1586871600000|2020-04-14 13:40:00|14161.6|14155.6|14162|14156|14162.9|14158.6|14159.6|14154.9|505
1586871900000|2020-04-14 13:45:00|14162.1|14156.1|14160.1|14154.1|14162.8|14158.1|14160|14154|350
1586872200000|2020-04-14 13:50:00|14160.2|14154.2|14158.9|14152.9|14160.6|14154.6|14158.7|14152.7|314
1586872500000|2020-04-14 13:55:00|14159.1|14153.1|14156.4|14153.4|14160.3|14155|14156.1|14151.4|393
1586872800000|2020-04-14 14:00:00|14156.6|14153.6|14153.6|14150.6|14157.8|14153.6|14153.5|14149.1|307
1586873100000|2020-04-14 14:05:00|14153.5|14150.5|14155.3|14149.3|14156.3|14151.1|14153.3|14148.9|241
1586873400000|2020-04-14 14:10:00|14155.2|14149.2|14154.5|14148.5|14156|14150.8|14152.6|14148.4|295
1586873700000|2020-04-14 14:15:00|14154.6|14148.6|14153.6|14147.6|14155.3|14150.2|14151.8|14147.5|297
1586874000000|2020-04-14 14:20:00|14152.1|14149.1|14153.1|14147.1|14153.5|14149.1|14149.8|14146.5|242
1586874300000|2020-04-14 14:25:00|14153|14147|14151.3|14148.3|14153.1|14148.4|14150.6|14145.9|170
1586874600000|2020-04-14 14:30:00|14151.2|14148.2|14153.1|14147.1|14153.3|14148.5|14150.5|14146|162
1586874900000|2020-04-14 14:35:00|14153.2|14147.2|14153.8|14147.8|14154.4|14148.4|14152.5|14146.5|343
1586875200000|2020-04-14 14:40:00|14153.7|14147.7|14149|14146|14153.9|14147.9|14149|14144.7|205
1586875500000|2020-04-14 14:45:00|14148.9|14145.9|14148.1|14145.1|14151.6|14147.6|14148|14144.2|324
1586875800000|2020-04-14 14:50:00|14148.2|14145.2|14148.6|14145.6|14150.5|14145.6|14147|14142.9|471
1586876100000|2020-04-14 14:55:00|14148.4|14145.4|14149.1|14146.1|14151.5|14147.4|14146.1|14142.7|350
1586876400000|2020-04-14 15:00:00|14149|14146|14153.4|14147.4|14153.4|14150.2|14148.7|14144.3|425
1586876700000|2020-04-14 15:05:00|14153.2|14147.2|14156.7|14153.7|14160.8|14154.8|14152.1|14146.9|334
1586877000000|2020-04-14 15:10:00|14156.6|14153.6|14160.3|14154.3|14162.8|14156.8|14154.8|14149.7|506
1586877300000|2020-04-14 15:15:00|14160.4|14154.4|14156.8|14153.8|14160.6|14154.6|14156.1|14151|489
1586877600000|2020-04-14 15:20:00|14156.7|14153.7|14152.7|14146.7|14158.1|14153.8|14150.8|14146|328
1586877900000|2020-04-14 15:25:00|14153|14147|14156.7|14150.7|14156.8|14150.8|14150.3|14144.3|264
1586878200000|2020-04-14 15:30:00|14156.6|14150.6|14152|14146|14156.6|14150.6|14148.3|14142.3|401
1586878500000|2020-04-14 15:35:00|14151.8|14145.8|14151.2|14145.2|14151.9|14145.9|14150.1|14144.1|326
1586878800000|2020-04-14 15:40:00|14151.3|14145.3|14151|14145|14152.1|14147.3|14150|14144.6|256
1586879100000|2020-04-14 15:45:00|14150.9|14144.9|14146|14143|14151|14145.2|14145.8|14142.6|206
1586879400000|2020-04-14 15:50:00|14145.9|14142.9|14147.2|14144.2|14148.7|14144.7|14144.9|14141.4|186
1586879700000|2020-04-14 15:55:00|14147.5|14144.5|14147.9|14141.9|14149.4|14144.7|14146.7|14141.9|223
1586880000000|2020-04-14 16:00:00|14148|14142|14147|14141|14148.8|14142.8|14146.6|14140.6|194
1586880300000|2020-04-14 16:05:00|14146.9|14140.9|14147.5|14141.5|14148.6|14143.8|14146|14140.9|329
1586880600000|2020-04-14 16:10:00|14147.4|14141.4|14148|14142|14148.2|14143.8|14146|14141|271
1586880900000|2020-04-14 16:15:00|14147.9|14141.9|14145.1|14142.1|14148.7|14143.5|14145|14140.5|329
1586881200000|2020-04-14 16:20:00|14145.2|14142.2|14146.1|14140.1|14147|14142.4|14144|14139.4|285
1586881500000|2020-04-14 16:25:00|14146|14140|14146.8|14140.8|14148.2|14143.5|14144.3|14139.7|325
1586881800000|2020-04-14 16:30:00|14147|14141|14145.9|14142.9|14147.5|14142.9|14145.1|14140.1|224
1586882100000|2020-04-14 16:35:00|14146|14143|14147.4|14141.4|14147.7|14143.5|14145.6|14140.6|205
1586882400000|2020-04-14 16:40:00|14147.3|14141.3|14147.1|14141.1|14147.9|14143.4|14145.1|14140.4|279
1586882700000|2020-04-14 16:45:00|14147.2|14141.2|14148.4|14142.4|14149.4|14143.8|14145.8|14140.9|320
1586883000000|2020-04-14 16:50:00|14148.3|14142.3|14146.9|14140.9|14149.3|14143.3|14146.3|14140.3|300
1586883300000|2020-04-14 16:55:00|14146.7|14140.7|14147.1|14141.1|14147.4|14142.5|14145|14140|393
1586883600000|2020-04-14 17:00:00|14147.4|14141.4|14147.4|14141.4|14148.2|14142.2|14146.5|14140.5|345
1586883900000|2020-04-14 17:05:00|14147.5|14141.5|14146.8|14140.8|14147.6|14142.1|14145.1|14139.9|329
1586884200000|2020-04-14 17:10:00|14147.1|14141.1|14146.4|14140.4|14147.4|14141.4|14145.9|14139.9|325
1586884500000|2020-04-14 17:15:00|14146.3|14140.3|14146.2|14140.2|14147|14141|14146|14140|262
1586884800000|2020-04-14 17:20:00|14146.1|14140.1|14146.1|14140.1|14146.5|14142|14144.1|14139.7|284
1586885100000|2020-04-14 17:25:00|14146.3|14140.3|14145.3|14142.3|14146.3|14142.6|14143.8|14139.7|145
1586885400000|2020-04-14 17:30:00|14145.2|14142.2|14144.6|14141.6|14146.6|14142.2|14144.2|14139.8|246
1586885700000|2020-04-14 17:35:00|14144.5|14141.5|14144.4|14141.4|14146.4|14141.9|14144|14139.5|261
1586886000000|2020-04-14 17:40:00|14144.2|14141.2|14144.5|14141.5|14146.3|14141.9|14144|14139.4|238
1586886300000|2020-04-14 17:45:00|14144.6|14141.6|14142.6|14139.6|14146|14141.6|14142.5|14138.4|262
1586886600000|2020-04-14 17:50:00|14142.8|14139.8|14140.9|14137.9|14143.1|14140.1|14140.5|14137.5|207
1586886900000|2020-04-14 17:55:00|14141|14138|14139.9|14136.9|14143.2|14138.5|14139.7|14135.9|243
1586887200000|2020-04-14 18:00:00|14139.8|14136.8|14143.4|14137.4|14144.7|14138.7|14139.8|14135.4|415
1586887500000|2020-04-14 18:05:00|14143.3|14137.3|14142.6|14136.6|14145.8|14139.8|14142.4|14136.4|482
1586887800000|2020-04-14 18:10:00|14142.5|14136.5|14142.5|14136.5|14143.5|14137.5|14142.2|14136.2|332
1586888100000|2020-04-14 18:15:00|14142.6|14136.6|14143.5|14137.5|14143.8|14137.8|14142.3|14136.3|337
1586888400000|2020-04-14 18:20:00|14143.6|14137.6|14143.7|14137.7|14144.4|14138.4|14142.8|14136.8|378
1586888700000|2020-04-14 18:25:00|14143.8|14137.8|14144.6|14138.6|14145.1|14139.1|14143.5|14137.5|387
1586889000000|2020-04-14 18:30:00|14144.7|14138.7|14143.9|14137.9|14145.3|14139.3|14143.9|14137.9|311
1586889300000|2020-04-14 18:35:00|14144|14138|14144.8|14138.8|14145.3|14139.3|14143.7|14137.7|280
1586889600000|2020-04-14 18:40:00|14144.7|14138.7|14144.4|14138.4|14145.3|14139.3|14143.8|14137.8|253
1586889900000|2020-04-14 18:45:00|14144.3|14138.3|14143.7|14137.7|14144.5|14138.5|14143.5|14137.5|201
1586890200000|2020-04-14 18:50:00|14143.6|14137.6|14142.7|14136.7|14144.2|14139.4|14140.6|14136.2|356
1586890500000|2020-04-14 18:55:00|14142.8|14136.8|14139.2|14136.2|14143.1|14138.2|14139.1|14134.5|397
1586890800000|2020-04-14 19:00:00|14140.9|14134.9|14141|14135|14141.7|14136.6|14137.8|14133.3|360
1586891100000|2020-04-14 19:05:00|14141.1|14135.1|14137.9|14134.9|14141.4|14136.6|14136.6|14132.3|344
1586891400000|2020-04-14 19:10:00|14138.1|14135.1|14139.1|14133.1|14142.8|14137.5|14137.4|14132.9|373
1586891700000|2020-04-14 19:15:00|14139|14133|14139.2|14133.2|14140.3|14135.2|14137.1|14132.9|264
1586892000000|2020-04-14 19:20:00|14139.1|14133.1|14139.9|14133.9|14140|14135|14137.2|14132.7|175
1586892300000|2020-04-14 19:25:00|14139.8|14133.8|14137|14134|14139.9|14134.5|14136.5|14132.5|197
1586892600000|2020-04-14 19:30:00|14137.1|14134.1|14136.8|14133.8|14138.8|14134.4|14136.5|14131.8|228
1586892900000|2020-04-14 19:35:00|14136.7|14133.7|14136.7|14133.7|14137.2|14134.2|14136.7|14133.7|157
1586893200000|2020-04-14 19:40:00|14136.8|14133.8|14136.9|14133.9|14137.1|14134.1|14136.6|14133.6|150
1586893500000|2020-04-14 19:45:00|14136.8|14133.8|14135.9|14132.9|14137.6|14134|14135.9|14131.6|179
1586893800000|2020-04-14 19:50:00|14136|14133|14138.1|14132.1|14138.5|14133.9|14135.8|14131.6|344
1586894100000|2020-04-14 19:55:00|14138|14132|14134.9|14131.9|14138.3|14133.8|14134.5|14130.1|404
1586894400000|2020-04-14 20:00:00|14134.8|14131.8|14136.9|14130.9|14137.2|14132.6|14134.5|14130.7|125
1586894700000|2020-04-14 20:05:00|14137|14131|14137.3|14131.3|14137.4|14132.8|14135.5|14130.6|114
1586895000000|2020-04-14 20:10:00|14137.1|14131.1|14135|14132|14137.3|14132.8|14134.6|14130.1|142
1586895300000|2020-04-14 20:15:00|14134.9|14131.9|14136.5|14130.5|14136.7|14132.2|14134.5|14130.1|126
1586895600000|2020-04-14 20:20:00|14135.1|14132.1|14137.5|14131.5|14138.1|14133.2|14134.6|14131|126
1586895900000|2020-04-14 20:25:00|14137.6|14131.6|14137.5|14131.5|14138.1|14133.2|14136.1|14130.5|131
1586896200000|2020-04-14 20:30:00|14137|14131|14137|14131|14137.6|14132.8|14135.8|14130.4|87
1586896500000|2020-04-14 20:35:00|14136.9|14130.9|14137.2|14131.2|14137.6|14132.8|14135.7|14130.4|86
1586896800000|2020-04-14 20:40:00|14136.9|14130.9|14136.6|14130.6|14137.5|14132.8|14135.7|14130|105
1586897100000|2020-04-14 20:45:00|14136.4|14130.4|14137.1|14131.1|14138.4|14132.9|14135.6|14130.3|209
1586897400000|2020-04-14 20:50:00|14137.6|14131.6|14137.9|14131.9|14139.1|14133.1|14136.9|14130.9|165
1586897700000|2020-04-14 20:55:00|14138|14132|14141.1|14135.1|14141.8|14135.1|14137.3|14130.7|170
1586898000000|2020-04-14 21:00:00|14141.4|14134.9|14149.4|14138.4|14151.9|14140.9|14141.3|14134.1|56
1586898300000|2020-04-14 21:05:00|14150.3|14139.3|14145.8|14134.8|14151.6|14140.6|14144.2|14133.2|138
1586898600000|2020-04-14 21:10:00|14146.8|14135.8|14151.4|14140.4|14152.2|14141.2|14144.7|14133.7|124
1586898900000|2020-04-14 21:15:00|14145.8|14134.8|14147.7|14136.7|14151.6|14140.6|14143.4|14132.4|124
1586899200000|2020-04-14 21:20:00|14148.6|14137.6|14150.3|14139.3|14151.1|14140.1|14143.5|14132.5|145
1586899500000|2020-04-14 21:25:00|14150|14139|14145.3|14134.3|14152.3|14141.3|14144.6|14133.6|116
1586899800000|2020-04-14 21:30:00|14144.7|14133.7|14148|14137|14150.7|14139.7|14144.7|14133.7|225
1586900100000|2020-04-14 21:35:00|14148.2|14137.2|14142.8|14131.8|14149.9|14138.9|14140.2|14131.1|247
1586900400000|2020-04-14 21:40:00|14142.1|14132|14140.6|14131.6|14142.7|14133.8|14138.5|14130.2|143
1586900700000|2020-04-14 21:45:00|14140.5|14132.5|14140.8|14131.5|14142.2|14133.4|14139.2|14129.7|174
1586901000000|2020-04-14 21:50:00|14141.1|14131|14140|14132.6|14142.1|14133.4|14139|14130.4|193
1586901300000|2020-04-14 21:55:00|14140.4|14132.7|14141.1|14131.6|14142.3|14133.5|14138.5|14130.7|172
1586901600000|2020-04-14 22:00:00|14141.9|14132.2|14142.4|14132.1|14143.5|14133.8|14138.9|14130.9|170
1586901900000|2020-04-14 22:05:00|14142.5|14132.7|14142.5|14133.5|14143.4|14134.4|14141.5|14132.5|833
1586902200000|2020-04-14 22:10:00|14143.2|14135.1|14142.5|14135.8|14144.7|14136.6|14142|14134.4|147
1586902500000|2020-04-14 22:15:00|14143.5|14135|14145.9|14139.1|14147.6|14139.1|14142|14134|236
1586902800000|2020-04-14 22:20:00|14145.6|14139|14140|14134|14146.9|14140.5|14138.7|14132.4|260
1586903100000|2020-04-14 22:25:00|14140.5|14133.7|14137.2|14131.2|14142.7|14135.4|14137.2|14131.2|449
1586903400000|2020-04-14 22:30:00|14136.9|14130.9|14137.4|14131.4|14139.4|14133.4|14136.7|14130.6|146
1586903700000|2020-04-14 22:35:00|14137.1|14131.1|14139.9|14132.5|14140.4|14133.2|14136.9|14130.2|196
1586904000000|2020-04-14 22:40:00|14139.2|14132.8|14141.1|14133.9|14141.7|14134.6|14138.5|14130.7|224
1586904300000|2020-04-14 22:45:00|14141|14133.6|14141|14135|14142.2|14135.4|14139.7|14133.2|269
1586904600000|2020-04-14 22:50:00|14141.3|14135.3|14138.3|14132.3|14141.5|14135.3|14137.9|14131.9|222
1586904900000|2020-04-14 22:55:00|14138.5|14132.5|14140.3|14133|14140.3|14133.6|14138.1|14132.1|224
1586905200000|2020-04-14 23:00:00|14139.9|14133.7|14139.1|14133.1|14139.9|14133.8|14138.5|14132.5|137
1586905500000|2020-04-14 23:05:00|14138.9|14132.9|14139.1|14133.1|14139.5|14133.5|14138.3|14132.3|236
1586905800000|2020-04-14 23:10:00|14139|14133|14139.2|14133.2|14139.6|14133.6|14138.5|14132.5|228
1586906100000|2020-04-14 23:15:00|14139.4|14133.4|14139|14133|14139.4|14133.4|14138.4|14132.4|161
1586906400000|2020-04-14 23:20:00|14138.7|14132.7|14139.7|14133.7|14139.8|14133.8|14138.5|14132.5|161
1586906700000|2020-04-14 23:25:00|14139.5|14133.5|14139.5|14133.5|14140.2|14134.2|14139.4|14133.4|88
1586907000000|2020-04-14 23:30:00|14139.6|14133.6|14139.7|14133.7|14140.5|14134.5|14139.2|14133.2|87
1586907300000|2020-04-14 23:35:00|14139.8|14133.8|14138.8|14132.8|14139.8|14133.8|14137.7|14131.7|204
1586907600000|2020-04-14 23:40:00|14138.6|14132.6|14136.1|14130.1|14139|14133|14135.3|14129.3|211
1586907900000|2020-04-14 23:45:00|14136.2|14130.2|14134.4|14131.4|14136.7|14131.4|14134.1|14128.9|140
1586908200000|2020-04-14 23:50:00|14135.6|14129.6|14135.7|14129.7|14136.9|14131.8|14133.9|14129.1|89
1586908500000|2020-04-14 23:55:00|14135.8|14129.8|14135.2|14132.2|14136.8|14132.4|14134.3|14129.2|94
1586908800000|2020-04-15 00:00:00|14135.4|14132.4|14137.2|14134.2|14138.5|14134.2|14135|14131.6|121
1586909100000|2020-04-15 00:05:00|14137.1|14134.1|14137.2|14131.2|14138.3|14134.1|14136.3|14130.3|136
1586909400000|2020-04-15 00:10:00|14137.4|14131.4|14137.5|14131.5|14137.9|14133.6|14135.7|14130.9|115
1586909700000|2020-04-15 00:15:00|14136.2|14133.2|14136.7|14133.7|14138.4|14133.9|14136.2|14131.4|110
1586910000000|2020-04-15 00:20:00|14136.8|14133.8|14137.6|14134.6|14139.9|14135.4|14136.1|14131.3|151
1586910300000|2020-04-15 00:25:00|14137.5|14134.5|14138.7|14132.7|14138.7|14134.6|14136.6|14131.6|181
1586910600000|2020-04-15 00:30:00|14138.6|14132.6|14137.4|14134.4|14139|14134.4|14137|14131.7|148
1586910900000|2020-04-15 00:35:00|14137.3|14134.3|14138.1|14132.1|14138.9|14134.4|14135.9|14131.1|141
1586911200000|2020-04-15 00:40:00|14138|14132|14137.7|14131.7|14138.5|14133.1|14135.4|14131.1|210
1586911500000|2020-04-15 00:45:00|14137.8|14131.8|14137.2|14131.2|14138.9|14134.1|14135.5|14130.9|145
1586911800000|2020-04-15 00:50:00|14137.8|14131.8|14136.5|14130.5|14137.8|14132.1|14133.6|14129.1|175
1586912100000|2020-04-15 00:55:00|14136.2|14130.2|14132.5|14129.5|14136.2|14131.1|14131.6|14127.4|244
1586912400000|2020-04-15 01:00:00|14132.6|14129.6|14132.3|14129.3|14134|14130.1|14131.6|14127.6|254
1586912700000|2020-04-15 01:05:00|14132.4|14129.4|14141.9|14135.9|14142.5|14136.8|14132.4|14129.1|264
1586913000000|2020-04-15 01:10:00|14140.4|14137.4|14141.8|14135.8|14142.3|14137.8|14140.3|14134.7|157
1586913300000|2020-04-15 01:15:00|14141.9|14135.9|14140.4|14137.4|14142.7|14138.3|14140.2|14135.7|186
1586913600000|2020-04-15 01:20:00|14140.5|14137.5|14144.2|14138.2|14144.4|14138.5|14140.3|14135.9|174
1586913900000|2020-04-15 01:25:00|14144.3|14138.3|14146.8|14140.8|14148.2|14142.7|14143.7|14137.8|251
1586914200000|2020-04-15 01:30:00|14146.9|14140.9|14141|14135|14146.9|14140.9|14139.6|14133.6|308
1586914500000|2020-04-15 01:35:00|14141.2|14135.2|14144.7|14138.7|14144.9|14138.9|14140.7|14134.7|143
1586914800000|2020-04-15 01:40:00|14144.8|14138.8|14140.4|14137.4|14145.2|14139.2|14140.3|14136.6|205
1586915100000|2020-04-15 01:45:00|14140.5|14137.5|14141.3|14138.3|14143.1|14138.5|14140.3|14136.2|124
1586915400000|2020-04-15 01:50:00|14141.4|14138.4|14138.5|14135.5|14145|14140.2|14137.3|14133|185
1586915700000|2020-04-15 01:55:00|14138.4|14135.4|14137.7|14131.7|14141.3|14136.5|14135.8|14131.3|174
1586916000000|2020-04-15 02:00:00|14137.6|14131.6|14140|14134|14141|14135|14136.3|14131.2|189
1586916300000|2020-04-15 02:05:00|14140.1|14134.1|14142.5|14136.5|14143|14138.5|14138.8|14134|154
1586916600000|2020-04-15 02:10:00|14141.1|14138.1|14140.9|14134.9|14142.5|14138.1|14139.2|14134.8|170
1586916900000|2020-04-15 02:15:00|14140.8|14134.8|14139.9|14136.9|14140.9|14137.4|14139|14134.7|121
1586917200000|2020-04-15 02:20:00|14139.8|14136.8|14142.1|14139.1|14142.2|14139.2|14139.7|14136.7|147
1586917500000|2020-04-15 02:25:00|14142.3|14139.3|14143.7|14137.7|14145|14141.2|14141.8|14136.9|274
1586917800000|2020-04-15 02:30:00|14143.8|14137.8|14144.7|14138.7|14145.1|14139.1|14143.1|14137.1|216
1586918100000|2020-04-15 02:35:00|14144.8|14138.8|14144.6|14141.6|14146.4|14142|14143.4|14137.4|174
1586918400000|2020-04-15 02:40:00|14144.5|14141.5|14143.8|14140.8|14146.1|14141.6|14142.8|14137.8|199
1586918700000|2020-04-15 02:45:00|14143.7|14140.7|14144.9|14141.9|14146.5|14142.1|14143.6|14139.4|138
1586919000000|2020-04-15 02:50:00|14144.8|14141.8|14143.6|14140.6|14145.8|14142.6|14143.3|14139.2|131
1586919300000|2020-04-15 02:55:00|14143.5|14140.5|14142.3|14139.3|14143.8|14140.8|14142.1|14139.1|112
1586919600000|2020-04-15 03:00:00|14142.2|14139.2|14143.2|14137.2|14143.6|14139.4|14140.2|14135.6|207
1586919900000|2020-04-15 03:05:00|14143.1|14137.1|14142.4|14139.4|14145|14139.8|14142|14137.1|218
1586920200000|2020-04-15 03:10:00|14142.2|14139.2|14143.5|14137.5|14143.9|14139.7|14141.6|14137|226
1586920500000|2020-04-15 03:15:00|14143.4|14137.4|14142.5|14139.5|14144.2|14139.8|14141.1|14137.4|181
1586920800000|2020-04-15 03:20:00|14142.4|14139.4|14145.9|14139.9|14146.6|14142.2|14142.2|14137.8|237
1586921100000|2020-04-15 03:25:00|14146.1|14140.1|14143.8|14140.8|14146.9|14141.6|14143.8|14139.2|171
1586921400000|2020-04-15 03:30:00|14143.9|14140.9|14144|14138|14144.4|14141|14139.7|14135.8|176
1586921700000|2020-04-15 03:35:00|14143.9|14137.9|14143.6|14140.6|14145.3|14141.1|14142.3|14137.7|126
1586922000000|2020-04-15 03:40:00|14143.7|14140.7|14143.5|14140.5|14145.4|14141|14143.1|14138.4|90
1586922300000|2020-04-15 03:45:00|14143.4|14140.4|14143.6|14140.6|14145.3|14141.2|14143.3|14138.9|86
1586922600000|2020-04-15 03:50:00|14143.7|14140.7|14143.7|14140.7|14145.2|14141.1|14143.3|14139.1|76
1586922900000|2020-04-15 03:55:00|14143.6|14140.6|14145.6|14142.6|14147|14143.1|14143.6|14140.2|121
1586923200000|2020-04-15 04:00:00|14145.5|14142.5|14144.8|14141.8|14147.3|14143.1|14144.6|14140.6|112
1586923500000|2020-04-15 04:05:00|14144.7|14141.7|14144.8|14141.8|14145|14142|14144.5|14141.5|75
1586923800000|2020-04-15 04:10:00|14144.9|14141.9|14144.9|14141.9|14145.2|14142.2|14144.2|14141.2|89
1586924100000|2020-04-15 04:15:00|14144.8|14141.8|14148.3|14145.3|14148.5|14145.5|14144.6|14141.6|145
1586924400000|2020-04-15 04:20:00|14148.2|14145.2|14148.8|14142.8|14149.7|14145.6|14146.8|14142.5|143
1586924700000|2020-04-15 04:25:00|14148.7|14142.7|14145.8|14142.8|14148.8|14144.7|14145.8|14141.4|97
1586925000000|2020-04-15 04:30:00|14145.6|14142.6|14145.2|14142.2|14146|14143|14144.8|14141.8|93
1586925300000|2020-04-15 04:35:00|14145.1|14142.1|14145.2|14142.2|14145.4|14142.4|14145|14142|56
1586925600000|2020-04-15 04:40:00|14144.8|14141.8|14142.7|14139.7|14145.2|14142.2|14142.4|14139.4|105
1586925900000|2020-04-15 04:45:00|14142.6|14139.6|14142.8|14139.8|14144.4|14140|14142.4|14138.1|85
1586926200000|2020-04-15 04:50:00|14142.7|14139.7|14141.2|14138.2|14143|14140|14140|14136.3|144
1586926500000|2020-04-15 04:55:00|14141.4|14138.4|14140.1|14137.1|14143.5|14139.1|14139.2|14134.8|129
1586926800000|2020-04-15 05:00:00|14140.2|14137.2|14139.9|14136.9|14141.8|14138.8|14139.6|14135.5|150
1586927100000|2020-04-15 05:05:00|14139.8|14136.8|14140.2|14137.2|14140.2|14137.2|14139.6|14136.6|83
1586927400000|2020-04-15 05:10:00|14139.9|14136.9|14141.2|14138.2|14143.7|14139.4|14139.9|14136.2|135
1586927700000|2020-04-15 05:15:00|14141.3|14138.3|14141.8|14138.8|14143.6|14139.6|14141|14137.2|111
1586928000000|2020-04-15 05:20:00|14141.7|14138.7|14142.3|14139.3|14143.9|14139.6|14141.5|14137.1|120
1586928300000|2020-04-15 05:25:00|14142.4|14139.4|14145.1|14142.1|14146.7|14142.3|14142.3|14138.3|160
1586928600000|2020-04-15 05:30:00|14145.2|14142.2|14144.8|14141.8|14147.1|14142.7|14144.6|14140.2|145
1586928900000|2020-04-15 05:35:00|14144.9|14141.9|14146.3|14140.3|14146.5|14142.1|14143.3|14138.1|182
1586929200000|2020-04-15 05:40:00|14146.4|14140.4|14147.6|14144.6|14148.6|14145.6|14145|14140.3|183
1586929500000|2020-04-15 05:45:00|14147.7|14144.7|14157.7|14154.7|14161.6|14155.6|14147.6|14144.6|284
1586929800000|2020-04-15 05:50:00|14157.6|14154.6|14164.6|14158.6|14165.5|14159.5|14155.3|14150.8|291
1586930100000|2020-04-15 05:55:00|14164.7|14158.7|14162.8|14159.8|14166.4|14161.2|14161.3|14156.4|215
1586930400000|2020-04-15 06:00:00|14164.3|14158.3|14162.3|14159.3|14165.1|14160.6|14159.1|14154.9|329
1586930700000|2020-04-15 06:05:00|14162.9|14159.9|14163.5|14157.5|14169.4|14165.2|14162.7|14157.3|295
1586931000000|2020-04-15 06:10:00|14163.6|14157.6|14167.7|14161.7|14168.1|14164.1|14160.4|14155.7|298
1586931300000|2020-04-15 06:15:00|14167.3|14161.3|14166.1|14163.1|14167.9|14163.5|14164.8|14160.6|231
1586931600000|2020-04-15 06:20:00|14166.2|14163.2|14172|14166|14174.9|14171.3|14166.1|14163.1|380
1586931900000|2020-04-15 06:25:00|14172.1|14166.1|14169.1|14163.1|14172.1|14167.5|14167.6|14162.7|310
1586932200000|2020-04-15 06:30:00|14169.2|14163.2|14171|14168|14172.5|14168.2|14168|14163.1|281
1586932500000|2020-04-15 06:35:00|14171.1|14168.1|14171.1|14168.1|14173.6|14170|14169.8|14165.2|292
1586932800000|2020-04-15 06:40:00|14171|14168|14168.7|14165.7|14172.5|14169.1|14168|14164.6|342
1586933100000|2020-04-15 06:45:00|14168.6|14165.6|14175.5|14169.5|14175.9|14169.9|14166.4|14161.8|385
1586933400000|2020-04-15 06:50:00|14174.2|14171.2|14181.2|14175.2|14181.4|14175.4|14174.1|14169.7|303
1586933700000|2020-04-15 06:55:00|14181.3|14175.3|14181.5|14175.5|14183.7|14179.5|14178.2|14173.3|325
1586934000000|2020-04-15 07:00:00|14181.7|14175.7|14173.9|14170.9|14181.9|14175.9|14172.1|14168.3|382
1586934300000|2020-04-15 07:05:00|14174|14171|14178.3|14172.3|14180.9|14176.2|14173.9|14169.8|356
1586934600000|2020-04-15 07:10:00|14178.4|14172.4|14179.1|14176.1|14180.6|14176.1|14176.5|14172|400
1586934900000|2020-04-15 07:15:00|14179|14176|14185.2|14179.2|14185.4|14179.4|14178.1|14173.3|432
1586935200000|2020-04-15 07:20:00|14185.1|14179.1|14189.2|14186.2|14195|14189.3|14185.1|14179.1|521
1586935500000|2020-04-15 07:25:00|14189.3|14186.3|14196|14190|14199.5|14195|14188|14183.6|397
1586935800000|2020-04-15 07:30:00|14196.1|14190.1|14194.6|14188.6|14196.1|14190.1|14192.4|14186.4|452
1586936100000|2020-04-15 07:35:00|14194.5|14188.5|14198.2|14195.2|14198.5|14195.3|14193.7|14188.3|371
1586936400000|2020-04-15 07:40:00|14198.3|14195.3|14211.7|14208.7|14219.3|14213.3|14198|14193.6|516
1586936700000|2020-04-15 07:45:00|14211.1|14208.1|14213.6|14207.6|14213.9|14209.2|14208.5|14203.6|423
1586937000000|2020-04-15 07:50:00|14213.8|14207.8|14217.2|14211.2|14219.7|14215.5|14212.4|14207.7|454
1586937300000|2020-04-15 07:55:00|14217|14211|14217|14211|14223.8|14217.8|14213.8|14209.5|557
1586937600000|2020-04-15 08:00:00|14216.8|14210.8|14222.7|14216.7|14223.5|14218.6|14215.7|14209.7|515
1586937900000|2020-04-15 08:05:00|14222.6|14216.6|14213.3|14210.3|14223.5|14217.5|14213.3|14210.2|415
1586938200000|2020-04-15 08:10:00|14213.4|14210.4|14214.2|14208.2|14215.5|14211|14210.1|14205.5|451
1586938500000|2020-04-15 08:15:00|14214.3|14208.3|14217.9|14211.9|14219.1|14214.1|14210.2|14206.5|384
1586938800000|2020-04-15 08:20:00|14218|14212|14217.4|14214.4|14220.8|14216|14216.1|14211.2|401
1586939100000|2020-04-15 08:25:00|14217.3|14214.3|14216.9|14210.9|14219.7|14215.3|14215.5|14210.6|352
1586939400000|2020-04-15 08:30:00|14216.8|14210.8|14221.8|14215.8|14221.8|14217.9|14216.8|14210.8|335
1586939700000|2020-04-15 08:35:00|14221.7|14215.7|14225.5|14222.5|14225.8|14222.8|14217|14212.6|355
1586940000000|2020-04-15 08:40:00|14225.6|14222.6|14230.1|14227.1|14233.7|14227.9|14225.1|14222.1|514
1586940300000|2020-04-15 08:45:00|14230.2|14227.2|14235.7|14232.7|14242|14236|14230.2|14227.2|476
1586940600000|2020-04-15 08:50:00|14235.6|14232.6|14238.9|14235.9|14240.8|14237.7|14235.6|14232.6|336
1586940900000|2020-04-15 08:55:00|14239|14236|14242.5|14236.5|14244.3|14239.8|14238.9|14233.3|523
1586941200000|2020-04-15 09:00:00|14242.3|14236.3|14232.6|14229.6|14242.5|14236.9|14232.1|14228.3|435
1586941500000|2020-04-15 09:05:00|14232.7|14229.7|14232.7|14229.7|14237|14233.9|14232.1|14227.8|402
1586941800000|2020-04-15 09:10:00|14232.6|14229.6|14230.9|14227.9|14235.5|14230.9|14229.8|14225.9|303
1586942100000|2020-04-15 09:15:00|14230.8|14227.8|14233|14227|14233.6|14229.1|14230.6|14226.3|393
1586942400000|2020-04-15 09:20:00|14232.9|14226.9|14231.9|14225.9|14235|14229.9|14228.3|14222.3|364
1586942700000|2020-04-15 09:25:00|14231.8|14225.8|14232.1|14226.1|14232.5|14226.5|14227.1|14222.5|363
1586943000000|2020-04-15 09:30:00|14232.2|14226.2|14227.1|14224.1|14232.7|14228.1|14226.7|14222.3|407
1586943300000|2020-04-15 09:35:00|14227|14224|14230|14224|14230.1|14225.7|14226.5|14222.4|334
1586943600000|2020-04-15 09:40:00|14230.1|14224.1|14229.8|14223.8|14231.2|14226.5|14225.7|14219.7|406
1586943900000|2020-04-15 09:45:00|14230|14224|14228.5|14222.5|14230.9|14224.9|14227.2|14221.9|289
1586944200000|2020-04-15 09:50:00|14228.3|14222.3|14224.8|14221.8|14228.7|14222.7|14223.3|14219.3|378
1586944500000|2020-04-15 09:55:00|14224.3|14221.3|14221.1|14215.1|14225.8|14221.8|14219.9|14213.9|463
1586944800000|2020-04-15 10:00:00|14221.2|14215.2|14221.4|14218.4|14223.4|14218.8|14219.6|14213.6|330
1586945100000|2020-04-15 10:05:00|14221.3|14218.3|14222.6|14219.6|14224.6|14220.3|14221.3|14216.8|223
1586945400000|2020-04-15 10:10:00|14222.5|14219.5|14227|14221|14229.1|14224.4|14222|14219|313
1586945700000|2020-04-15 10:15:00|14227.3|14221.3|14228.2|14222.2|14228.6|14223.9|14226.3|14220.6|324
1586946000000|2020-04-15 10:20:00|14228.3|14222.3|14234.2|14231.2|14235.7|14231.8|14226.9|14222.3|340
1586946300000|2020-04-15 10:25:00|14234.3|14231.3|14237|14234|14238.4|14234.2|14234.1|14230.1|289
1586946600000|2020-04-15 10:30:00|14237.1|14234.1|14240.9|14237.9|14242.2|14238|14234.3|14229.9|432
1586946900000|2020-04-15 10:35:00|14241|14238|14244.6|14238.6|14244.6|14239.7|14240.4|14236.6|381
1586947200000|2020-04-15 10:40:00|14244.5|14238.5|14246.7|14243.7|14248.4|14244.4|14243.9|14237.9|338
1586947500000|2020-04-15 10:45:00|14246.8|14243.8|14247.3|14241.3|14247.6|14244.1|14244.6|14239.9|228
1586947800000|2020-04-15 10:50:00|14247.1|14241.1|14246.5|14240.5|14247.7|14243|14243.5|14238.8|335
1586948100000|2020-04-15 10:55:00|14246.6|14240.6|14241|14235|14247.6|14243.1|14240.7|14234.7|354
1586948400000|2020-04-15 11:00:00|14240.9|14234.9|14235.5|14229.5|14245.3|14239.3|14234.7|14229.3|428
1586948700000|2020-04-15 11:05:00|14235.6|14229.6|14241.7|14235.7|14243.2|14237.2|14234.9|14229.6|318
1586949000000|2020-04-15 11:10:00|14241.6|14235.6|14235.9|14229.9|14241.8|14235.8|14235.5|14229.5|293
1586949300000|2020-04-15 11:15:00|14236|14230|14235.6|14229.6|14236.5|14230.5|14235.3|14229.3|274
1586949600000|2020-04-15 11:20:00|14235.4|14229.4|14237.2|14231.2|14237.5|14231.5|14234.8|14228.8|303
1586949900000|2020-04-15 11:25:00|14237.3|14231.3|14234.4|14228.4|14238.7|14232.7|14234.2|14228.2|319
1586950200000|2020-04-15 11:30:00|14234.5|14228.5|14234.2|14228.2|14236|14231.5|14232.8|14227.9|267
1586950500000|2020-04-15 11:35:00|14234.3|14228.3|14236.2|14230.2|14236.2|14230.2|14234.1|14228.1|284
1586950800000|2020-04-15 11:40:00|14236.3|14230.3|14237.3|14234.3|14242.5|14236.5|14234.2|14228.9|360
1586951100000|2020-04-15 11:45:00|14238.4|14232.4|14237.6|14234.6|14239.2|14234.9|14236|14230|281
1586951400000|2020-04-15 11:50:00|14237.7|14234.7|14239.4|14233.4|14239.9|14234.7|14235.8|14229.8|267
1586951700000|2020-04-15 11:55:00|14239.3|14233.3|14240.4|14234.4|14241.9|14237|14237.9|14231.9|255
1586952000000|2020-04-15 12:00:00|14240.5|14234.5|14241.2|14238.2|14245.3|14239.3|14238|14233.5|321
1586952300000|2020-04-15 12:05:00|14241.1|14238.1|14247.3|14241.3|14248.3|14243.8|14241|14237|437
1586952600000|2020-04-15 12:10:00|14247|14241|14248.6|14245.6|14249.4|14245.7|14245.8|14241|356
1586952900000|2020-04-15 12:15:00|14248.5|14245.5|14251.2|14248.2|14253.2|14249.1|14248.1|14243|368
1586953200000|2020-04-15 12:20:00|14251.3|14248.3|14257.4|14251.4|14257.7|14251.7|14250.4|14244.5|487
1586953500000|2020-04-15 12:25:00|14257.3|14251.3|14256.2|14246.2|14259.1|14253.1|14254.1|14245.7|356
1586953800000|2020-04-15 12:30:00|14255.5|14245.9|14260.8|14257.8|14262.4|14258|14254.2|14245.9|403
1586954100000|2020-04-15 12:35:00|14260.7|14257.7|14271.8|14265.8|14272|14267.8|14260.6|14257|571
1586954400000|2020-04-15 12:40:00|14271.9|14265.9|14267.8|14261.8|14271.9|14267.4|14264.5|14260.1|381
1586954700000|2020-04-15 12:45:00|14267.9|14261.9|14271.9|14268.9|14273.6|14269.7|14267.9|14261.9|418
1586955000000|2020-04-15 12:50:00|14272.3|14269.3|14277.9|14271.9|14282.2|14277.6|14271.9|14268.1|459
1586955300000|2020-04-15 12:55:00|14278|14272|14274.8|14271.8|14279.6|14275|14274.6|14270.1|399
1586955600000|2020-04-15 13:00:00|14275.9|14269.9|14270|14264|14281.4|14276.8|14268.7|14263|552
1586955900000|2020-04-15 13:05:00|14270.1|14264.1|14264|14258|14271.4|14266.1|14263.8|14257.8|464
1586956200000|2020-04-15 13:10:00|14264.1|14258.1|14268.9|14262.9|14270|14264|14262.2|14256.2|401
1586956500000|2020-04-15 13:15:00|14268.8|14262.8|14269.2|14263.2|14273|14267|14264.7|14258.7|484
1586956800000|2020-04-15 13:20:00|14269.3|14263.3|14268.2|14262.2|14270.7|14264.7|14266.8|14262.2|430
1586957100000|2020-04-15 13:25:00|14268.3|14262.3|14263.6|14257.6|14268.7|14262.7|14262.1|14256.1|327
1586957400000|2020-04-15 13:30:00|14263.8|14257.8|14265.2|14259.2|14269.5|14263.5|14261|14255|618
1586957700000|2020-04-15 13:35:00|14264.8|14258.8|14263.9|14257.9|14266.7|14260.7|14262.1|14256.1|479
1586958000000|2020-04-15 13:40:00|14264|14258|14268.9|14262.9|14269.9|14263.9|14263.7|14257.7|294
1586958300000|2020-04-15 13:45:00|14269.1|14263.1|14265.2|14259.2|14270.6|14264.6|14263.7|14257.7|318
1586958600000|2020-04-15 13:50:00|14265.3|14259.3|14263.2|14257.2|14266.3|14260.7|14263.1|14257.1|267
1586958900000|2020-04-15 13:55:00|14263.3|14257.3|14264.9|14258.9|14267.7|14261.7|14261.6|14257.2|301
1586959200000|2020-04-15 14:00:00|14264.8|14258.8|14267.5|14261.5|14268.4|14262.4|14262.5|14256.5|332
1586959500000|2020-04-15 14:05:00|14267.6|14261.6|14264.9|14261.9|14270.9|14264.9|14264.8|14260.2|454
1586959800000|2020-04-15 14:10:00|14264.8|14261.8|14259.7|14253.7|14266.8|14262.2|14259.3|14253.3|435
1586960100000|2020-04-15 14:15:00|14259.6|14253.6|14255.1|14249.1|14262.3|14256.9|14254.7|14248.7|379
1586960400000|2020-04-15 14:20:00|14255.2|14249.2|14249.2|14243.2|14255.3|14249.3|14249|14243|403
1586960700000|2020-04-15 14:25:00|14249.1|14243.1|14248.4|14242.4|14253.3|14247.9|14247.1|14242.4|442
1586961000000|2020-04-15 14:30:00|14248.5|14242.5|14248|14245|14249.9|14245.5|14241.3|14235.3|533
1586961300000|2020-04-15 14:35:00|14247.8|14244.8|14249.6|14243.6|14249.7|14245.1|14244.4|14239.5|427
1586961600000|2020-04-15 14:40:00|14247.9|14244.9|14244.6|14241.6|14254.3|14248.6|14243.8|14239.2|482
1586961900000|2020-04-15 14:45:00|14244.5|14241.5|14235.5|14232.5|14244.5|14241.5|14234.4|14231.1|486
1586962200000|2020-04-15 14:50:00|14235.8|14232.8|14237.2|14231.2|14241.2|14235.5|14235.4|14230.9|418
1586962500000|2020-04-15 14:55:00|14235.7|14232.7|14233.1|14230.1|14239|14234.8|14230.3|14225|501
1586962800000|2020-04-15 15:00:00|14233.6|14230.6|14241.9|14235.9|14244.8|14238.8|14233.6|14228.9|611
1586963100000|2020-04-15 15:05:00|14242|14236|14244.7|14238.7|14245.8|14241.4|14241|14235|571
1586963400000|2020-04-15 15:10:00|14244.8|14238.8|14238.3|14235.3|14245.3|14240.9|14236.4|14231.2|498
1586963700000|2020-04-15 15:15:00|14238.4|14235.4|14234.5|14228.5|14241.9|14237|14234.2|14228.2|365
1586964000000|2020-04-15 15:20:00|14234.8|14228.8|14237.2|14234.2|14239.1|14234.5|14234.5|14228.5|361
1586964300000|2020-04-15 15:25:00|14237.3|14234.3|14231.6|14225.6|14239.8|14234.3|14231.4|14225.4|346
1586964600000|2020-04-15 15:30:00|14231.5|14225.5|14227.8|14221.8|14232.5|14226.5|14227.4|14221.4|458
1586964900000|2020-04-15 15:35:00|14227.9|14221.9|14233.6|14227.6|14233.9|14227.9|14227.8|14221.8|487
1586965200000|2020-04-15 15:40:00|14233.8|14227.8|14237.5|14231.5|14238.2|14232.9|14230.5|14224.5|475
1586965500000|2020-04-15 15:45:00|14237.6|14231.6|14241.7|14235.7|14242.5|14236.5|14236.4|14230.4|443
1586965800000|2020-04-15 15:50:00|14241.4|14235.4|14239.7|14233.7|14241.4|14235.4|14236.1|14230.1|501
1586966100000|2020-04-15 15:55:00|14239.8|14233.8|14239.1|14233.1|14240.8|14234.8|14233.6|14227.6|569
1586966400000|2020-04-15 16:00:00|14239.3|14233.3|14239.6|14233.6|14240.5|14235.6|14236.8|14232.5|388
1586966700000|2020-04-15 16:05:00|14239.9|14233.9|14242.3|14236.3|14242.6|14236.6|14238.3|14233.3|447
1586967000000|2020-04-15 16:10:00|14242.2|14236.2|14242.2|14236.2|14243.2|14237.2|14241.4|14235.4|437
1586967300000|2020-04-15 16:15:00|14242.4|14236.4|14241.6|14235.6|14245.3|14239.3|14241.4|14235.4|361
1586967600000|2020-04-15 16:20:00|14241.7|14235.7|14237|14231|14241.7|14235.7|14236.3|14230.3|354
1586967900000|2020-04-15 16:25:00|14237.1|14231.1|14237.9|14231.9|14239.4|14233.4|14235.5|14231.1|361
1586968200000|2020-04-15 16:30:00|14238.3|14232.3|14234|14228|14238.5|14233|14232.4|14226.4|354
1586968500000|2020-04-15 16:35:00|14233.9|14227.9|14233.5|14227.5|14236.6|14230.6|14232.3|14226.3|356
1586968800000|2020-04-15 16:40:00|14233.6|14227.6|14233.4|14227.4|14235.5|14229.5|14232.6|14226.6|324
1586969100000|2020-04-15 16:45:00|14233.3|14227.3|14235.4|14229.4|14236|14230|14232.9|14226.9|240
1586969400000|2020-04-15 16:50:00|14235.5|14229.5|14230.4|14224.4|14235.5|14229.5|14227.1|14221.1|481
1586969700000|2020-04-15 16:55:00|14230.7|14224.7|14230.1|14224.1|14231.6|14225.6|14229|14223|421
1586970000000|2020-04-15 17:00:00|14230|14224|14231.6|14225.6|14232.1|14226.1|14229.5|14223.5|346
1586970300000|2020-04-15 17:05:00|14231.4|14225.4|14231.4|14225.4|14234|14228|14231.1|14225.1|336
1586970600000|2020-04-15 17:10:00|14231.5|14225.5|14228.5|14222.5|14231.5|14226.4|14226.9|14220.9|364
1586970900000|2020-04-15 17:15:00|14228.6|14222.6|14227.7|14221.7|14229.5|14223.5|14227.3|14221.3|299
1586971200000|2020-04-15 17:20:00|14227.6|14221.6|14227.9|14221.9|14228.3|14222.3|14227.4|14221.4|181
1586971500000|2020-04-15 17:25:00|14227.8|14221.8|14227.9|14221.9|14229.7|14223.7|14227.2|14221.2|326
1586971800000|2020-04-15 17:30:00|14227.8|14221.8|14229.5|14223.5|14229.6|14223.6|14227.8|14221.8|383
1586972100000|2020-04-15 17:35:00|14229.6|14223.6|14231.6|14225.6|14232.4|14226.4|14228.3|14222.3|360
1586972400000|2020-04-15 17:40:00|14231.5|14225.5|14231.9|14225.9|14232.6|14226.6|14229.4|14223.4|344
1586972700000|2020-04-15 17:45:00|14231.8|14225.8|14230.2|14224.2|14232.4|14226.4|14229.3|14223.3|297
1586973000000|2020-04-15 17:50:00|14230.1|14224.1|14234.7|14228.7|14234.9|14228.9|14229.6|14223.6|326
1586973300000|2020-04-15 17:55:00|14234.6|14228.6|14232.4|14226.4|14234.6|14228.6|14232|14226|206
1586973600000|2020-04-15 18:00:00|14232.1|14226.1|14227.9|14221.9|14232.5|14226.5|14227.2|14221.2|198
1586973900000|2020-04-15 18:05:00|14228|14222|14228.3|14222.3|14229.4|14224.1|14226.6|14221.4|287
1586974200000|2020-04-15 18:10:00|14228.4|14222.4|14225.3|14219.3|14229.1|14223.7|14225.2|14219.2|297
1586974500000|2020-04-15 18:15:00|14225.4|14219.4|14221.4|14215.4|14225.9|14221.1|14219.6|14213.6|295
1586974800000|2020-04-15 18:20:00|14221.2|14215.2|14219.4|14213.4|14222.1|14216.1|14215.4|14210.1|420
1586975100000|2020-04-15 18:25:00|14219.3|14213.3|14217.3|14211.3|14219.8|14213.8|14216.9|14210.9|492
1586975400000|2020-04-15 18:30:00|14217.2|14211.2|14220|14214|14222.2|14216.2|14217|14211|471
1586975700000|2020-04-15 18:35:00|14219.9|14213.9|14219.7|14213.7|14221.4|14215.4|14218.8|14212.8|308
1586976000000|2020-04-15 18:40:00|14219.6|14213.6|14220.8|14214.8|14221.3|14215.3|14219.4|14213.4|296
1586976300000|2020-04-15 18:45:00|14221.4|14215.4|14221.7|14215.7|14222.3|14216.3|14220.3|14214.3|344
1586976600000|2020-04-15 18:50:00|14221.9|14215.9|14228.5|14222.5|14232.5|14226.5|14221.6|14215.6|476
1586976900000|2020-04-15 18:55:00|14228.6|14222.6|14234.6|14228.6|14235.6|14229.6|14227.5|14221.5|410
1586977200000|2020-04-15 19:00:00|14234.7|14228.7|14236|14230|14236.3|14230.5|14231.8|14225.8|361
1586977500000|2020-04-15 19:05:00|14235.9|14229.9|14239.6|14233.6|14240.3|14234.3|14234.4|14229.7|303
1586977800000|2020-04-15 19:10:00|14239.4|14233.4|14236.7|14230.7|14240.3|14234.3|14236.6|14230.6|365
1586978100000|2020-04-15 19:15:00|14236.6|14230.6|14231.9|14225.9|14237.1|14231.1|14230.7|14224.7|528
1586978400000|2020-04-15 19:20:00|14232|14226|14232.8|14226.8|14234.3|14228.3|14231.1|14225.1|285
1586978700000|2020-04-15 19:25:00|14232.9|14226.9|14238|14232|14238.8|14232.8|14232.9|14226.9|358
1586979000000|2020-04-15 19:30:00|14237.8|14231.8|14238.3|14232.3|14240|14234|14236.2|14230.2|520
1586979300000|2020-04-15 19:35:00|14237.8|14231.8|14237.5|14231.5|14238.4|14232.4|14236.6|14230.6|410
1586979600000|2020-04-15 19:40:00|14237.6|14231.6|14236.4|14230.4|14238.1|14232.1|14236.1|14230.1|466
1586979900000|2020-04-15 19:45:00|14236.5|14230.5|14234.9|14228.9|14236.7|14230.7|14233.6|14227.6|472
1586980200000|2020-04-15 19:50:00|14235|14229|14236|14230|14236.7|14230.7|14234.1|14227.8|395
1586980500000|2020-04-15 19:55:00|14236.1|14230.1|14237.7|14231.7|14238|14232|14233.9|14227.9|451
1586980800000|2020-04-15 20:00:00|14237.8|14231.8|14238.6|14232.6|14238.8|14232.8|14237.4|14231.4|156
1586981100000|2020-04-15 20:05:00|14238.7|14232.7|14238.5|14232.5|14238.8|14232.8|14237.2|14231.2|132
1586981400000|2020-04-15 20:10:00|14238.4|14232.4|14238.7|14232.7|14239.1|14233.1|14237.5|14230.9|111
1586981700000|2020-04-15 20:15:00|14238.8|14232.8|14238.7|14232.7|14239.1|14233.1|14238.2|14232.2|129
1586982000000|2020-04-15 20:20:00|14238.4|14232.4|14237.4|14234.4|14240.7|14234.7|14237.4|14232.3|160
1586982300000|2020-04-15 20:25:00|14239.1|14233.1|14239|14233|14239.6|14234.4|14237.4|14232.1|93
1586982600000|2020-04-15 20:30:00|14239.4|14233.4|14239.4|14233.4|14239.5|14234.4|14237.4|14232.6|102
1586982900000|2020-04-15 20:35:00|14239.5|14233.5|14240.1|14234.1|14240.2|14234.5|14237.5|14232.5|89
1586983200000|2020-04-15 20:40:00|14240|14234|14240|14234|14240.8|14234.8|14239.3|14233.3|187
1586983500000|2020-04-15 20:45:00|14239.7|14233.7|14239.3|14233.3|14240.2|14234.2|14238.9|14232.9|141
1586983800000|2020-04-15 20:50:00|14239.6|14233.6|14239.8|14233.8|14240.9|14234.3|14238.9|14232.8|206
1586984100000|2020-04-15 20:55:00|14239.9|14233.3|14240.2|14233.1|14241.8|14234.2|14239|14230.9|175
1586984400000|2020-04-15 21:00:00|14239.2|14232.7|14241.9|14235.9|14241.9|14235.9|14239.2|14230.9|41
1586984700000|2020-04-15 21:05:00|14241.3|14231.2|14241.6|14230.6|14244.2|14238.2|14239.7|14229.5|42
1586985000000|2020-04-15 21:10:00|14240.3|14231.6|14241.5|14230.7|14243.5|14232.5|14239.7|14229.8|98
1586985300000|2020-04-15 21:15:00|14240.9|14231.3|14241.6|14230.6|14241.8|14231.6|14240.2|14229.7|78
1586985600000|2020-04-15 21:20:00|14241.8|14230.8|14241.6|14230.6|14242|14232|14240|14229.8|84
1586985900000|2020-04-15 21:25:00|14241.5|14230.5|14240|14232|14241.9|14232.3|14239.8|14230.1|97
1586986200000|2020-04-15 21:30:00|14239.9|14232.1|14241.7|14230.8|14242.3|14232.8|14239.3|14230.6|107
1586986500000|2020-04-15 21:35:00|14241|14231.4|14240.7|14232.3|14241.7|14233.6|14238.8|14230.3|165
1586986800000|2020-04-15 21:40:00|14240.3|14232.2|14240.7|14231.3|14241.4|14233.9|14238.6|14229.5|106
1586987100000|2020-04-15 21:45:00|14240.6|14231.8|14239.7|14232.1|14241.4|14233.8|14239.2|14229.9|165
1586987400000|2020-04-15 21:50:00|14240.8|14232.6|14239.8|14232.5|14241.3|14232.9|14239.1|14231.3|101
1586987700000|2020-04-15 21:55:00|14240.2|14232|14241.2|14232.9|14241.5|14232.9|14239.1|14229.8|158
1586988000000|2020-04-15 22:00:00|14240|14232.2|14239.6|14232.2|14242.1|14232.8|14238.8|14229.5|172
1586988300000|2020-04-15 22:05:00|14240|14232.5|14239.7|14232.5|14240.3|14233.2|14238.4|14230.5|181
1586988600000|2020-04-15 22:10:00|14239.9|14232.3|14240.5|14234.5|14240.8|14234.8|14238.9|14231.1|236
1586988900000|2020-04-15 22:15:00|14240.7|14234.7|14240.5|14234.5|14241.9|14234.8|14240.3|14234.2|123
1586989200000|2020-04-15 22:20:00|14240.4|14234.4|14241.4|14235.4|14242.3|14236.3|14240.3|14233.9|124
1586989500000|2020-04-15 22:25:00|14241.2|14235.2|14241.3|14234.9|14242.1|14236.1|14239.9|14232.9|179
1586989800000|2020-04-15 22:30:00|14241.4|14235.4|14241.8|14235.8|14242.9|14236.5|14240.9|14232.7|192
1586990100000|2020-04-15 22:35:00|14241.7|14235.7|14245.5|14238.5|14246.6|14240.1|14240.9|14233.3|292
1586990400000|2020-04-15 22:40:00|14246.4|14239.2|14249.6|14241.6|14255.4|14248.8|14245.2|14238|342
1586990700000|2020-04-15 22:45:00|14249.7|14241.7|14249.8|14243|14252|14244.5|14248.3|14239.1|379
1586991000000|2020-04-15 22:50:00|14250.6|14241.1|14253.7|14246.6|14255.4|14248.1|14248.7|14239.6|372
1586991300000|2020-04-15 22:55:00|14253.9|14246.1|14251.7|14244|14255.6|14247.8|14248|14240.6|366
1586991600000|2020-04-15 23:00:00|14251.4|14245.4|14254.9|14247.3|14254.9|14248.4|14248.6|14241.8|297
1586991900000|2020-04-15 23:05:00|14254.6|14246.5|14254.6|14248|14256|14249.2|14254.1|14246.3|232
1586992200000|2020-04-15 23:10:00|14255.1|14247.5|14256.1|14249.9|14257.3|14251.3|14254.6|14247.1|211
1586992500000|2020-04-15 23:15:00|14256.5|14249.1|14253.2|14247.2|14259|14253|14250.7|14244.7|316
1586992800000|2020-04-15 23:20:00|14253.1|14247.1|14255.3|14249.3|14257.5|14251.5|14251.6|14245.6|293
1586993100000|2020-04-15 23:25:00|14255.2|14249.2|14254.9|14248.9|14255.8|14249.8|14254.7|14248.7|107
1586993400000|2020-04-15 23:30:00|14254.8|14248.8|14254.7|14248.3|14255.5|14249.3|14254.2|14247.8|162
1586993700000|2020-04-15 23:35:00|14254.5|14248.4|14254.4|14248.4|14255.1|14248.8|14254.2|14248.1|108
1586994000000|2020-04-15 23:40:00|14254.3|14248.3|14252.6|14246.6|14255|14248.6|14252|14246|207
1586994300000|2020-04-15 23:45:00|14252.7|14246.7|14253.3|14247.3|14254|14248|14252.4|14246.4|101
1586994600000|2020-04-15 23:50:00|14253.2|14247.2|14256.3|14250.3|14257.2|14251.2|14252.5|14246.5|145
1586994900000|2020-04-15 23:55:00|14256.4|14250.4|14258.2|14252.2|14258.9|14252.9|14253.6|14249.2|169
1586995200000|2020-04-16 00:00:00|14258.3|14252.3|14255.2|14249.2|14258.6|14254.1|14253.4|14247.4|280
1586995500000|2020-04-16 00:05:00|14254|14248|14252.4|14246.4|14255.1|14249.1|14249.2|14244|325
1586995800000|2020-04-16 00:10:00|14253.2|14247.2|14256.7|14250.7|14257.1|14251.1|14252.2|14246.2|391
1586996100000|2020-04-16 00:15:00|14256.8|14250.8|14267.5|14264.5|14269.7|14264.7|14256.8|14250.8|265
1586996400000|2020-04-16 00:20:00|14267.6|14264.6|14274.4|14268.4|14274.7|14268.7|14266.1|14261.6|286
1586996700000|2020-04-16 00:25:00|14274.5|14268.5|14275.1|14269.1|14280.1|14274.1|14273.6|14268.3|272
1586997000000|2020-04-16 00:30:00|14275.2|14269.2|14279.3|14276.3|14280.7|14276.3|14275.1|14269.1|247
1586997300000|2020-04-16 00:35:00|14279.5|14276.5|14287.5|14281.5|14289.8|14284.7|14279.1|14276|397
1586997600000|2020-04-16 00:40:00|14287.7|14281.7|14280.3|14274.3|14288.1|14283.9|14279.8|14273.8|334
1586997900000|2020-04-16 00:45:00|14282.1|14276.1|14279.8|14273.8|14284.6|14280.7|14278.5|14272.5|368
1586998200000|2020-04-16 00:50:00|14279.6|14273.6|14277.6|14271.6|14281.3|14275.3|14275.3|14269.3|420
1586998500000|2020-04-16 00:55:00|14277.8|14271.8|14279.2|14273.2|14281.3|14275.3|14275.2|14269.4|324
1586998800000|2020-04-16 01:00:00|14279.4|14273.4|14274.8|14271.8|14279.4|14274.3|14273|14269|234
1586999100000|2020-04-16 01:05:00|14275|14272|14273.9|14267.9|14276.1|14272.2|14270.5|14266.5|278
1586999400000|2020-04-16 01:10:00|14273.8|14267.8|14271.6|14265.6|14275.4|14269.6|14268.3|14262.3|318
1586999700000|2020-04-16 01:15:00|14271.7|14265.7|14271.3|14265.3|14272.2|14266.2|14267.1|14261.1|379
1587000000000|2020-04-16 01:20:00|14271.5|14265.5|14273.5|14267.5|14275.1|14269.1|14270.4|14264.4|261
1587000300000|2020-04-16 01:25:00|14273.4|14267.4|14271.8|14265.8|14273.7|14267.7|14269.7|14263.7|209
1587000600000|2020-04-16 01:30:00|14272.1|14266.1|14267.4|14261.4|14272.1|14266.1|14260.5|14256|336
1587000900000|2020-04-16 01:35:00|14267.3|14261.3|14262.9|14259.9|14268.6|14262.6|14262.1|14257.9|341
1587001200000|2020-04-16 01:40:00|14262.8|14259.8|14271.6|14265.6|14276.6|14270.6|14262.5|14258|490
1587001500000|2020-04-16 01:45:00|14271.5|14265.5|14276.9|14270.9|14280|14274|14271.5|14265.5|316
1587001800000|2020-04-16 01:50:00|14276.3|14270.3|14283.8|14277.8|14283.9|14277.9|14275|14269|242
1587002100000|2020-04-16 01:55:00|14283.9|14277.9|14282.3|14276.3|14285.3|14279.3|14281.7|14276.1|424
1587002400000|2020-04-16 02:00:00|14282.2|14276.2|14275.9|14269.9|14282.4|14276.4|14274.2|14268.2|455
1587002700000|2020-04-16 02:05:00|14275.8|14269.8|14269|14263|14275.8|14269.8|14266.7|14262.5|317
1587003000000|2020-04-16 02:10:00|14268.8|14262.8|14277.6|14271.6|14278.1|14272.9|14265.1|14259.1|447
1587003300000|2020-04-16 02:15:00|14277.8|14271.8|14269.3|14263.3|14277.8|14272.5|14267.9|14262.8|410
1587003600000|2020-04-16 02:20:00|14269.6|14263.6|14268.8|14262.8|14272|14267|14266.7|14262.4|372
1587003900000|2020-04-16 02:25:00|14268.7|14262.7|14270.3|14264.3|14273.3|14267.3|14266|14260.2|345
1587004200000|2020-04-16 02:30:00|14270.2|14264.2|14269.3|14263.3|14271.7|14267.1|14266.6|14261|316
1587004500000|2020-04-16 02:35:00|14268.9|14262.9|14267.9|14261.9|14270.7|14266.2|14264|14258.8|422
1587004800000|2020-04-16 02:40:00|14268|14262|14269|14263|14269.9|14263.9|14265.8|14259.8|421
1587005100000|2020-04-16 02:45:00|14269.4|14263.4|14266|14260|14270.5|14264.5|14264.9|14258.9|309
1587005400000|2020-04-16 02:50:00|14265.9|14259.9|14269.6|14263.6|14270.6|14265|14265|14259.5|229
1587005700000|2020-04-16 02:55:00|14269.7|14263.7|14269|14263|14270.2|14264.2|14267.8|14261.8|192
1587006000000|2020-04-16 03:00:00|14269.1|14263.1|14273.5|14267.5|14275.1|14269.7|14268.6|14263|252
1587006300000|2020-04-16 03:05:00|14273.6|14267.6|14276.5|14270.5|14277.1|14273.2|14271.2|14266.4|205
1587006600000|2020-04-16 03:10:00|14276.7|14270.7|14280.2|14274.2|14281.1|14275.1|14274.2|14268.2|351
1587006900000|2020-04-16 03:15:00|14279.8|14273.8|14279.9|14273.9|14281.5|14276.9|14278.4|14273.7|290
1587007200000|2020-04-16 03:20:00|14280|14274|14276.5|14273.5|14280.1|14274.1|14276|14270.1|161
1587007500000|2020-04-16 03:25:00|14276.6|14273.6|14279.9|14276.9|14284.6|14278.6|14276.6|14272|357
1587007800000|2020-04-16 03:30:00|14281.6|14275.6|14279.2|14276.2|14281.8|14277.3|14279|14275.1|187
1587008100000|2020-04-16 03:35:00|14279.4|14276.4|14279.4|14273.4|14280.6|14277.2|14277|14271.8|192
1587008400000|2020-04-16 03:40:00|14279.3|14273.3|14284.1|14278.1|14287.1|14281.1|14278.4|14273.3|241
1587008700000|2020-04-16 03:45:00|14284|14278|14285.8|14279.8|14286.5|14281.6|14283.3|14277.9|152
1587009000000|2020-04-16 03:50:00|14285.7|14279.7|14288|14285|14290.1|14285.8|14283.9|14279.5|274
1587009300000|2020-04-16 03:55:00|14287.9|14284.9|14288.9|14282.9|14291.3|14288.3|14287.3|14282.6|231
1587009600000|2020-04-16 04:00:00|14288.8|14282.8|14290.9|14284.9|14291.5|14287.1|14287.9|14282.5|150
1587009900000|2020-04-16 04:05:00|14291|14285|14289.7|14286.7|14291.7|14287.2|14287.3|14282.9|163
1587010200000|2020-04-16 04:10:00|14289.8|14286.8|14290.2|14287.2|14291.8|14287.3|14288.8|14284.4|210
1587010500000|2020-04-16 04:15:00|14289.8|14286.8|14291.2|14285.2|14291.8|14288|14289.8|14284.5|145
1587010800000|2020-04-16 04:20:00|14291.3|14285.3|14295.1|14292.1|14295.6|14292.1|14289|14283.8|196
1587011100000|2020-04-16 04:25:00|14295|14292|14302.4|14299.4|14304.1|14300|14295|14292|195
1587011400000|2020-04-16 04:30:00|14303.9|14297.9|14307.6|14301.6|14309.5|14304.2|14302.4|14297.7|210
1587011700000|2020-04-16 04:35:00|14307.5|14301.5|14303|14297|14307.5|14303.2|14300.7|14294.7|240
1587012000000|2020-04-16 04:40:00|14303.2|14297.2|14299.8|14293.8|14303.4|14297.4|14298.4|14293.7|250
1587012300000|2020-04-16 04:45:00|14300|14294|14299.2|14296.2|14300.1|14296.5|14298.6|14293.4|150
1587012600000|2020-04-16 04:50:00|14299.4|14296.4|14293.6|14287.6|14299.7|14296.4|14291.7|14286.5|210
1587012900000|2020-04-16 04:55:00|14293.8|14287.8|14290.8|14287.8|14294.4|14288.6|14290.4|14286.7|150
1587013200000|2020-04-16 05:00:00|14290.7|14287.7|14296.3|14290.3|14299.4|14295.7|14290.6|14287.6|259
1587013500000|2020-04-16 05:05:00|14296.4|14290.4|14297.6|14291.6|14300.3|14295.6|14293.1|14287.6|268
1587013800000|2020-04-16 05:10:00|14297.5|14291.5|14296.7|14290.7|14297.6|14293.1|14293.6|14288.2|207
1587014100000|2020-04-16 05:15:00|14296.6|14290.6|14291.5|14285.5|14296.7|14290.7|14288.4|14283.4|215
1587014400000|2020-04-16 05:20:00|14291.2|14285.2|14289.4|14283.4|14292.7|14288|14286.4|14282.1|298
1587014700000|2020-04-16 05:25:00|14288.3|14285.3|14286.8|14280.8|14292|14287.8|14283.9|14280|264
1587015000000|2020-04-16 05:30:00|14286.7|14280.7|14290|14284|14290.7|14286|14282.9|14279|340
1587015300000|2020-04-16 05:35:00|14290.1|14284.1|14292.1|14289.1|14296.9|14292.6|14290.1|14284.1|320
1587015600000|2020-04-16 05:40:00|14292.2|14289.2|14290.6|14284.6|14296.2|14291.7|14285.4|14279.4|351
1587015900000|2020-04-16 05:45:00|14290.7|14284.7|14285.7|14279.7|14290.8|14285.2|14281.6|14275.6|355
1587016200000|2020-04-16 05:50:00|14285.5|14279.5|14283.3|14280.3|14286.1|14281.6|14282.4|14277.5|263
1587016500000|2020-04-16 05:55:00|14282.6|14279.6|14290.2|14284.2|14290.8|14284.8|14282.6|14278.4|387
1587016800000|2020-04-16 06:00:00|14290.1|14284.1|14295.4|14289.4|14302.7|14296.7|14289.4|14283.4|498
1587017100000|2020-04-16 06:05:00|14295.3|14289.3|14301|14295|14302.6|14297.6|14295.2|14289.2|362
1587017400000|2020-04-16 06:10:00|14300.9|14294.9|14294.7|14288.7|14301.3|14295.3|14293.8|14287.9|358
1587017700000|2020-04-16 06:15:00|14294.8|14288.8|14289|14283|14295|14289|14288.5|14282.5|375
1587018000000|2020-04-16 06:20:00|14288.9|14282.9|14290|14284|14293.2|14287.2|14284.5|14278.5|388
1587018300000|2020-04-16 06:25:00|14290.1|14284.1|14289.8|14283.8|14290.6|14285.7|14285.7|14279.7|469
1587018600000|2020-04-16 06:30:00|14289.7|14283.7|14282.1|14279.1|14292.4|14286.4|14281.8|14277.4|444
1587018900000|2020-04-16 06:35:00|14282.2|14279.2|14278|14275|14282.5|14279.3|14277.1|14272.6|464
1587019200000|2020-04-16 06:40:00|14278.1|14275.1|14269.2|14263.2|14278.1|14275.1|14266|14261.8|514
1587019500000|2020-04-16 06:45:00|14269.3|14263.3|14274.3|14268.3|14276.5|14270.7|14265.2|14261.5|524
1587019800000|2020-04-16 06:50:00|14274.1|14268.1|14271.6|14265.6|14278.8|14272.8|14270.7|14264.7|421
1587020100000|2020-04-16 06:55:00|14271.7|14265.7|14271.8|14268.8|14274.5|14269.4|14270.2|14265.5|369
1587020400000|2020-04-16 07:00:00|14271.9|14268.9|14267|14261|14273|14268.9|14259.9|14255|554
1587020700000|2020-04-16 07:05:00|14266.9|14260.9|14271.2|14265.2|14273.8|14269.1|14266.5|14260.9|527
1587021000000|2020-04-16 07:10:00|14271.3|14265.3|14284.2|14278.2|14286.2|14280.2|14271|14265|547
1587021300000|2020-04-16 07:15:00|14284.3|14278.3|14286.1|14280.1|14289.6|14283.6|14284|14278|450
1587021600000|2020-04-16 07:20:00|14286.2|14280.2|14275.7|14269.7|14286.3|14280.3|14275.6|14269.6|457
1587021900000|2020-04-16 07:25:00|14276.8|14270.8|14273.9|14267.9|14280.5|14274.5|14271.9|14267.5|476
1587022200000|2020-04-16 07:30:00|14273.8|14267.8|14273.8|14267.8|14280.2|14274.2|14270.6|14265.4|450
1587022500000|2020-04-16 07:35:00|14273.4|14267.4|14273.9|14267.9|14276.7|14270.7|14268.9|14262.9|568
1587022800000|2020-04-16 07:40:00|14274.2|14268.2|14277.6|14271.6|14281.1|14275.1|14272.5|14266.5|465
1587023100000|2020-04-16 07:45:00|14278.2|14272.2|14281.8|14275.8|14282.8|14276.8|14277|14271|322
1587023400000|2020-04-16 07:50:00|14281.9|14275.9|14281|14275|14286.1|14280.1|14278.7|14274.5|368
1587023700000|2020-04-16 07:55:00|14280.9|14274.9|14282|14276|14282.9|14278.7|14279|14274.5|313
1587024000000|2020-04-16 08:00:00|14282.1|14276.1|14281.1|14278.1|14282.2|14278.5|14280.6|14276|199
1587024300000|2020-04-16 08:05:00|14281.2|14278.2|14280.1|14277.1|14284.8|14280.3|14280|14275.4|341
1587024600000|2020-04-16 08:10:00|14280|14277|14281.4|14275.4|14281.9|14277.3|14279.7|14274.7|264
1587024900000|2020-04-16 08:15:00|14281.5|14275.5|14278.2|14275.2|14282.5|14278.6|14277.4|14271.4|315
1587025200000|2020-04-16 08:20:00|14278.1|14275.1|14276.9|14270.9|14282.2|14277.1|14276.2|14270.2|313
1587025500000|2020-04-16 08:25:00|14276.7|14270.7|14273.9|14270.9|14277.2|14271.2|14272|14266|283
1587025800000|2020-04-16 08:30:00|14274.1|14271.1|14269.2|14263.2|14276.4|14271.4|14267.1|14262.8|294
1587026100000|2020-04-16 08:35:00|14269.3|14263.3|14273.8|14267.8|14274|14268.4|14269|14263|259
1587026400000|2020-04-16 08:40:00|14273.7|14267.7|14273.1|14270.1|14274.7|14270.3|14272.5|14266.5|245
1587026700000|2020-04-16 08:45:00|14273|14270|14274.3|14271.3|14276|14271.9|14271.7|14268.7|257
1587027000000|2020-04-16 08:50:00|14274.2|14271.2|14275.2|14269.2|14275.5|14271.5|14271.6|14265.8|386
1587027300000|2020-04-16 08:55:00|14275.3|14269.3|14268.7|14262.7|14275.4|14269.8|14267.6|14261.6|308
1587027600000|2020-04-16 09:00:00|14268.8|14262.8|14279.3|14273.3|14279.8|14275.2|14268.7|14262.7|387
1587027900000|2020-04-16 09:05:00|14279.5|14273.5|14281.6|14275.6|14281.8|14276.2|14277.7|14271.7|403
1587028200000|2020-04-16 09:10:00|14281.5|14275.5|14277.5|14271.5|14283.1|14277.1|14277.3|14271.3|363
1587028500000|2020-04-16 09:15:00|14277.6|14271.6|14276.1|14270.1|14277.9|14271.9|14274.4|14268.5|291
1587028800000|2020-04-16 09:20:00|14276.2|14270.2|14279.5|14276.5|14281.4|14276.7|14274.6|14268.9|319
1587029100000|2020-04-16 09:25:00|14280.9|14274.9|14285.2|14279.2|14285.4|14279.4|14277.2|14271.2|394
1587029400000|2020-04-16 09:30:00|14285.3|14279.3|14282.6|14276.6|14290.2|14285.6|14282.6|14276.6|491
1587029700000|2020-04-16 09:35:00|14282.7|14276.7|14280.9|14274.9|14283.9|14277.9|14279|14273.8|362
1587030000000|2020-04-16 09:40:00|14280.8|14274.8|14279.2|14273.2|14284.6|14278.6|14278.2|14272.2|386
1587030300000|2020-04-16 09:45:00|14279.1|14273.1|14284.8|14278.8|14286.8|14282.2|14278.1|14273.1|431
1587030600000|2020-04-16 09:50:00|14284.7|14278.7|14278.8|14272.8|14285.5|14279.5|14278.6|14272.6|341
1587030900000|2020-04-16 09:55:00|14278.7|14272.7|14278.5|14272.5|14282|14277.9|14278.3|14272.4|277
1587031200000|2020-04-16 10:00:00|14278.6|14272.6|14278.3|14272.3|14279.1|14273.5|14274.7|14268.7|363
1587031500000|2020-04-16 10:05:00|14278.2|14272.2|14280.5|14277.5|14283.4|14278|14278.2|14272.2|336
1587031800000|2020-04-16 10:10:00|14280.4|14277.4|14281.9|14275.9|14283.2|14278.9|14279.7|14275.4|251
1587032100000|2020-04-16 10:15:00|14281.8|14275.8|14280.6|14274.6|14282.7|14276.9|14278.7|14274.6|275
1587032400000|2020-04-16 10:20:00|14280.7|14274.7|14274.6|14268.6|14281.6|14277.2|14274.6|14268.6|295
1587032700000|2020-04-16 10:25:00|14274.8|14268.8|14273.5|14267.5|14275.7|14269.7|14271.6|14266.2|317
1587033000000|2020-04-16 10:30:00|14273.6|14267.6|14273.1|14267.1|14279.9|14273.9|14272.5|14266.9|333
1587033300000|2020-04-16 10:35:00|14272.9|14266.9|14271.9|14268.9|14273.8|14269.3|14270.7|14266.2|302
1587033600000|2020-04-16 10:40:00|14272|14269|14272.4|14266.4|14273.8|14269.4|14270.4|14266.1|202
1587033900000|2020-04-16 10:45:00|14272.3|14266.3|14273.4|14267.4|14275.7|14270.7|14270.9|14266.2|243
1587034200000|2020-04-16 10:50:00|14273.3|14267.3|14270.5|14264.5|14277.6|14271.6|14268.2|14264.4|293
1587034500000|2020-04-16 10:55:00|14270.4|14264.4|14270.2|14264.2|14272.3|14267.9|14268.3|14263.7|428
1587034800000|2020-04-16 11:00:00|14270.3|14264.3|14270.9|14267.9|14272.6|14268|14268.2|14263.7|397
1587035100000|2020-04-16 11:05:00|14270.8|14267.8|14271.3|14265.3|14273.3|14268.9|14268.8|14264.8|286
1587035400000|2020-04-16 11:10:00|14271.4|14265.4|14268.5|14265.5|14272.3|14267.7|14267.5|14263.2|313
1587035700000|2020-04-16 11:15:00|14269.8|14263.8|14271.3|14268.3|14272.1|14268.4|14268.1|14263.5|278
1587036000000|2020-04-16 11:20:00|14271.2|14268.2|14271.1|14265.1|14272.1|14268.3|14269.7|14264.7|290
1587036300000|2020-04-16 11:25:00|14271.2|14265.2|14268.8|14265.8|14271.4|14265.9|14266.1|14262|393
1587036600000|2020-04-16 11:30:00|14269|14266|14274.3|14268.3|14277.3|14271.3|14268.2|14264|424
1587036900000|2020-04-16 11:35:00|14274.1|14268.1|14274.8|14268.8|14274.8|14268.8|14269.1|14264|320
1587037200000|2020-04-16 11:40:00|14274.9|14268.9|14277.1|14271.1|14278.2|14275.1|14273.6|14267.6|366
1587037500000|2020-04-16 11:45:00|14276.7|14270.7|14281.4|14275.4|14281.7|14275.7|14274.6|14269.9|403
1587037800000|2020-04-16 11:50:00|14281.5|14275.5|14276.5|14273.5|14284.1|14279.5|14276.2|14271.8|347
1587038100000|2020-04-16 11:55:00|14276.4|14273.4|14273.6|14270.6|14279.3|14273.9|14273.5|14268.9|289
1587038400000|2020-04-16 12:00:00|14274|14271|14270.4|14267.4|14275.7|14271.1|14270.3|14266|287
1587038700000|2020-04-16 12:05:00|14270.5|14267.5|14269.5|14263.5|14272|14267.7|14266.3|14262|386
1587039000000|2020-04-16 12:10:00|14269.6|14263.6|14272.3|14269.3|14274.1|14269.3|14267.7|14263|359
1587039300000|2020-04-16 12:15:00|14272.2|14269.2|14271.6|14265.6|14274.6|14269.9|14269.6|14264.7|357
1587039600000|2020-04-16 12:20:00|14271.5|14265.5|14265.5|14259.5|14271.7|14267.1|14263.8|14258.7|434
1587039900000|2020-04-16 12:25:00|14265.7|14259.7|14265.3|14259.3|14266.5|14261.6|14264|14258|238
1587040200000|2020-04-16 12:30:00|14265.4|14259.4|14268.5|14262.5|14269.2|14263.2|14259.2|14253.2|456
1587040500000|2020-04-16 12:35:00|14268.6|14262.6|14273.3|14267.3|14274.5|14268.5|14265.5|14261.1|541
1587040800000|2020-04-16 12:40:00|14273.5|14267.5|14274.3|14268.3|14276.6|14272.5|14271.9|14265.9|585
1587041100000|2020-04-16 12:45:00|14274.5|14268.5|14274.7|14268.7|14275.7|14269.7|14264.5|14258.5|587
1587041400000|2020-04-16 12:50:00|14274.8|14268.8|14271.9|14265.9|14274.8|14268.8|14267.3|14261.3|509
1587041700000|2020-04-16 12:55:00|14271.8|14265.8|14266|14260|14271.8|14267.4|14264.8|14258.8|531
1587042000000|2020-04-16 13:00:00|14265.8|14259.8|14266.2|14260.2|14270.8|14264.8|14265.3|14259.3|506
1587042300000|2020-04-16 13:05:00|14266|14260|14268.5|14262.5|14268.8|14263.7|14264.5|14260|442
1587042600000|2020-04-16 13:10:00|14268.6|14262.6|14275.8|14272.8|14277.2|14272.8|14268.1|14262.1|419
1587042900000|2020-04-16 13:15:00|14275.7|14272.7|14281.8|14275.8|14284.4|14278.4|14275.2|14269.3|470
1587043200000|2020-04-16 13:20:00|14281.7|14275.7|14279|14273|14284.6|14278.8|14278.3|14272.3|302
1587043500000|2020-04-16 13:25:00|14278.8|14272.8|14279.7|14273.7|14280.9|14274.9|14274.3|14268.3|385
1587043800000|2020-04-16 13:30:00|14279.8|14273.8|14282.1|14276.1|14282.1|14276.1|14277.2|14271.2|539
1587044100000|2020-04-16 13:35:00|14282.4|14276.4|14286.2|14280.2|14288.1|14282.1|14280.6|14274.8|543
1587044400000|2020-04-16 13:40:00|14286|14280|14280.4|14274.4|14286.2|14280.2|14277.6|14271.6|540
1587044700000|2020-04-16 13:45:00|14280.3|14274.3|14281.2|14275.2|14284.5|14278.5|14277.5|14271.5|518
1587045000000|2020-04-16 13:50:00|14281.3|14275.3|14282.5|14276.5|14285.1|14279.1|14281.1|14275.1|381
1587045300000|2020-04-16 13:55:00|14282.6|14276.6|14283.3|14277.3|14287.1|14281.1|14279.1|14274.3|423
1587045600000|2020-04-16 14:00:00|14283.4|14277.4|14280.9|14277.9|14283.5|14277.9|14278.2|14272.2|540
1587045900000|2020-04-16 14:05:00|14280.7|14277.7|14272.9|14266.9|14285|14280|14272.9|14266.9|541
1587046200000|2020-04-16 14:10:00|14272.8|14266.8|14276|14273|14277.8|14273.1|14272|14266.4|416
1587046500000|2020-04-16 14:15:00|14275.9|14272.9|14270.8|14267.8|14277.3|14273|14270.8|14266.9|450
1587046800000|2020-04-16 14:20:00|14270.9|14267.9|14262.6|14256.6|14271.8|14268.1|14262.2|14256.2|443
1587047100000|2020-04-16 14:25:00|14262.8|14256.8|14261.6|14258.6|14267.1|14261.1|14261.2|14256.7|468
1587047400000|2020-04-16 14:30:00|14261.4|14258.4|14267.1|14261.1|14268.9|14264.1|14260.6|14256.8|487
1587047700000|2020-04-16 14:35:00|14267|14261|14269.1|14263.1|14271.1|14265.1|14263.7|14259.9|388
1587048000000|2020-04-16 14:40:00|14269|14263|14265.6|14259.6|14271.7|14266|14260|14255.9|544
1587048300000|2020-04-16 14:45:00|14265.5|14259.5|14261|14258|14268|14263.4|14260.2|14256.5|492
1587048600000|2020-04-16 14:50:00|14260.9|14257.9|14271.2|14268.2|14271.6|14268.6|14260.8|14257.8|402
1587048900000|2020-04-16 14:55:00|14271.3|14268.3|14274.1|14268.1|14275.7|14270.7|14267.7|14263.4|462
1587049200000|2020-04-16 15:00:00|14274|14268|14286|14280|14286|14280|14271.6|14266.2|578
1587049500000|2020-04-16 15:05:00|14285.8|14279.8|14279.9|14273.9|14289.5|14283.5|14278.4|14273.5|478
1587049800000|2020-04-16 15:10:00|14279.7|14273.7|14286.5|14280.5|14286.6|14280.6|14278.9|14273.6|325
1587050100000|2020-04-16 15:15:00|14286.4|14280.4|14289.5|14283.5|14292.2|14286.2|14286|14280|399
1587050400000|2020-04-16 15:20:00|14289.4|14283.4|14298.2|14292.2|14298.8|14293.9|14289.2|14283.2|362
1587050700000|2020-04-16 15:25:00|14298.1|14292.1|14294|14288|14299.3|14294.4|14293.7|14287.7|287
1587051000000|2020-04-16 15:30:00|14294.2|14288.2|14294.1|14288.1|14294.5|14288.5|14289.8|14283.8|462
1587051300000|2020-04-16 15:35:00|14294.2|14288.2|14294.4|14288.4|14295.1|14290.1|14292.8|14287.9|292
1587051600000|2020-04-16 15:40:00|14294.1|14288.1|14290.3|14284.3|14295.2|14290.3|14290.2|14284.2|445
1587051900000|2020-04-16 15:45:00|14290.4|14284.4|14289.3|14283.3|14291.8|14285.8|14289.1|14283.1|349
1587052200000|2020-04-16 15:50:00|14289.2|14283.2|14281.4|14275.4|14292.3|14286.3|14281.1|14275.1|438
1587052500000|2020-04-16 15:55:00|14281.2|14275.2|14287.2|14281.2|14287.9|14281.9|14281|14275|484
1587052800000|2020-04-16 16:00:00|14287.3|14281.3|14287.2|14281.2|14290.7|14284.7|14286.1|14280.1|516
1587053100000|2020-04-16 16:05:00|14287|14281|14290.4|14284.4|14290.7|14284.7|14284.6|14278.6|531
1587053400000|2020-04-16 16:10:00|14290.5|14284.5|14294.9|14288.9|14294.9|14289.1|14290.4|14284.4|427
1587053700000|2020-04-16 16:15:00|14295.9|14289.9|14301.7|14295.7|14301.9|14295.9|14295.3|14289.3|452
1587054000000|2020-04-16 16:20:00|14301.5|14295.5|14300.6|14297.6|14304.5|14298.5|14300.3|14294.6|468
1587054300000|2020-04-16 16:25:00|14300.5|14297.5|14300.6|14297.6|14302.5|14298.5|14299.9|14294.3|266
1587054600000|2020-04-16 16:30:00|14300.5|14297.5|14308.5|14302.5|14309.9|14304.2|14300.4|14296.1|431
1587054900000|2020-04-16 16:35:00|14308.6|14302.6|14308.3|14302.3|14310.9|14304.9|14308|14302|538
1587055200000|2020-04-16 16:40:00|14308.4|14302.4|14301.4|14295.4|14308.9|14302.9|14301.4|14295.4|452
1587055500000|2020-04-16 16:45:00|14301.5|14295.5|14301.9|14295.9|14306.7|14300.7|14301.2|14295.2|493
1587055800000|2020-04-16 16:50:00|14302.2|14296.2|14296.4|14290.4|14302.2|14297.7|14296.1|14290.1|480
1587056100000|2020-04-16 16:55:00|14296.5|14290.5|14296.1|14290.1|14298.7|14292.7|14294.9|14288.9|574
1587056400000|2020-04-16 17:00:00|14296.2|14290.2|14298.1|14292.1|14298.8|14292.8|14294.9|14288.9|523
1587056700000|2020-04-16 17:05:00|14297.8|14291.8|14295.9|14289.9|14297.9|14291.9|14288.7|14282.7|524
1587057000000|2020-04-16 17:10:00|14296.5|14290.5|14292.5|14286.5|14296.9|14290.9|14291.7|14285.7|577
1587057300000|2020-04-16 17:15:00|14292.7|14286.7|14289.2|14283.2|14293.3|14287.3|14289.1|14283.1|408
1587057600000|2020-04-16 17:20:00|14289.3|14283.3|14292.1|14286.1|14293.2|14287.2|14287.2|14281.2|511
1587057900000|2020-04-16 17:25:00|14292|14286|14287.9|14281.9|14292.9|14286.9|14287.6|14281.6|468
1587058200000|2020-04-16 17:30:00|14288|14282|14284.9|14278.9|14288.1|14282.1|14284|14278|367
1587058500000|2020-04-16 17:35:00|14285|14279|14285.1|14279.1|14285.3|14279.3|14281.6|14275.6|430
1587058800000|2020-04-16 17:40:00|14285.4|14279.4|14282.6|14276.6|14285.6|14279.6|14281.9|14275.9|419
1587059100000|2020-04-16 17:45:00|14282.5|14276.5|14282.9|14276.9|14283.6|14277.6|14282|14276|408
1587059400000|2020-04-16 17:50:00|14283|14277|14283.4|14277.4|14283.7|14277.7|14282.1|14276.1|430
1587059700000|2020-04-16 17:55:00|14283.3|14277.3|14286.6|14280.6|14287.1|14282.7|14283.1|14277.1|403
1587060000000|2020-04-16 18:00:00|14286.5|14280.5|14291.1|14285.1|14291.9|14285.9|14285.8|14279.8|262
1587060300000|2020-04-16 18:05:00|14291.2|14285.2|14281|14275|14291.5|14285.5|14280.4|14274.4|347
1587060600000|2020-04-16 18:10:00|14280.8|14274.8|14279.6|14273.6|14282.5|14276.5|14279.3|14273.3|324
1587060900000|2020-04-16 18:15:00|14279.5|14273.5|14280|14274|14280.1|14275.3|14277.9|14273.2|230
1587061200000|2020-04-16 18:20:00|14280.1|14274.1|14279.7|14273.7|14280.4|14274.4|14279.3|14273.3|259
1587061500000|2020-04-16 18:25:00|14279.6|14273.6|14278.8|14275.8|14280.7|14275.8|14278.8|14273.5|270
1587061800000|2020-04-16 18:30:00|14280.3|14274.3|14279.1|14273.1|14280.4|14274.4|14278.9|14272.9|156
1587062100000|2020-04-16 18:35:00|14279.2|14273.2|14274.5|14268.5|14279.3|14274.4|14272.7|14267.9|292
1587062400000|2020-04-16 18:40:00|14273.1|14270.1|14275.1|14269.1|14275.6|14271.1|14273|14268.3|406
1587062700000|2020-04-16 18:45:00|14275.2|14269.2|14277.7|14271.7|14278.1|14272.1|14273.7|14268.6|373
1587063000000|2020-04-16 18:50:00|14277.8|14271.8|14277.3|14271.3|14281.3|14275.3|14277.1|14271.1|421
1587063300000|2020-04-16 18:55:00|14277.2|14271.2|14277.6|14271.6|14277.9|14271.9|14277.1|14271.1|177
1587063600000|2020-04-16 19:00:00|14277.5|14271.5|14278.6|14272.6|14279.2|14273.2|14277.5|14271.5|244
1587063900000|2020-04-16 19:05:00|14278.5|14272.5|14285.5|14279.5|14286.2|14280.2|14278.1|14272.1|461
1587064200000|2020-04-16 19:10:00|14285.4|14279.4|14283.5|14277.5|14285.7|14279.7|14281.9|14275.9|442
1587064500000|2020-04-16 19:15:00|14282.9|14276.9|14287|14281|14288.4|14282.4|14282.6|14276.6|408
1587064800000|2020-04-16 19:20:00|14286.9|14280.9|14282.6|14276.6|14287.4|14281.4|14282.3|14276.3|256
1587065100000|2020-04-16 19:25:00|14282.5|14276.5|14281|14275|14283.7|14277.7|14280.5|14274.5|320
1587065400000|2020-04-16 19:30:00|14281.1|14275.1|14281.5|14275.5|14282.4|14276.4|14280.7|14274.7|470
1587065700000|2020-04-16 19:35:00|14282|14276|14277.2|14271.2|14282.1|14276.1|14276.9|14270.9|618
1587066000000|2020-04-16 19:40:00|14277.3|14271.3|14277.3|14271.3|14280.3|14273.8|14276.2|14270.2|725
1587066300000|2020-04-16 19:45:00|14277.1|14271.1|14277.3|14271.3|14278.9|14272.3|14276.3|14270.3|683
1587066600000|2020-04-16 19:50:00|14277.2|14271.2|14278.1|14272.1|14278.6|14272.6|14276.6|14270.6|605
1587066900000|2020-04-16 19:55:00|14278|14272|14277.5|14271.5|14280.4|14274.4|14274.9|14268.9|400
1587067200000|2020-04-16 20:00:00|14278.3|14272.1|14276.8|14270.8|14278.3|14272.2|14275.9|14269.9|214
1587067500000|2020-04-16 20:05:00|14277|14271|14277|14271|14277.2|14271.2|14276.4|14270.4|149
1587067800000|2020-04-16 20:10:00|14277.2|14271.2|14285.3|14279.3|14285.5|14279.5|14276.9|14270.9|248
1587068100000|2020-04-16 20:15:00|14285.4|14279.4|14285.1|14279.1|14286.1|14280.1|14284.6|14278.5|109
1587068400000|2020-04-16 20:20:00|14285.2|14279.2|14285.5|14279|14286|14279.3|14284.6|14278.6|84
1587068700000|2020-04-16 20:25:00|14285.6|14279.1|14286.8|14280.8|14288.2|14282.2|14284.9|14278.9|164
1587069000000|2020-04-16 20:30:00|14287|14281|14288|14281.5|14288.2|14282.2|14286.7|14280.7|117
1587069300000|2020-04-16 20:35:00|14287.8|14281.7|14284.5|14278.5|14288.4|14282.1|14284.2|14278.2|146
1587069600000|2020-04-16 20:40:00|14284.3|14278.3|14283.5|14277.5|14286.2|14278.9|14282.6|14276.2|333
1587069900000|2020-04-16 20:45:00|14283.4|14277.4|14284|14276.4|14286.3|14279.1|14282.4|14275.4|177
1587070200000|2020-04-16 20:50:00|14284.6|14276.8|14284.4|14276.6|14286.7|14278.4|14282.3|14275|328
1587070500000|2020-04-16 20:55:00|14284.2|14277|14282.9|14272.4|14286|14277|14281.6|14271.7|245
1587070800000|2020-04-16 21:00:00|14283.3|14272.3|14282.5|14271.5|14284.9|14273.9|14280.2|14269.2|31
1587071100000|2020-04-16 21:05:00|14282.3|14276.3|14280.7|14269.7|14284.3|14276.3|14280.2|14269.2|83
1587071400000|2020-04-16 21:10:00|14281|14270|14281.8|14270.8|14283.4|14272.4|14280|14269|102
1587071700000|2020-04-16 21:15:00|14281.9|14275.1|14282.8|14271.8|14283.8|14275.1|14280.4|14269.4|120
1587072000000|2020-04-16 21:20:00|14282.9|14271.9|14281.8|14270.8|14282.9|14271.9|14279.3|14268.3|142
1587072300000|2020-04-16 21:25:00|14281.3|14270.3|14281.6|14270.6|14282.4|14271.4|14277.8|14267.1|154
1587072600000|2020-04-16 21:30:00|14281.8|14270.8|14279.9|14268.9|14282.1|14271.1|14278|14267|261
1587072900000|2020-04-16 21:35:00|14280.1|14269.1|14280.3|14269.3|14282.1|14271.1|14278.6|14267.6|146
1587073200000|2020-04-16 21:40:00|14280.6|14269.6|14279.6|14268.6|14281.9|14270.9|14278.4|14267.4|185
1587073500000|2020-04-16 21:45:00|14277.8|14266.8|14278.9|14267.9|14281.7|14270.7|14276.6|14265.6|261
1587073800000|2020-04-16 21:50:00|14278.7|14267.7|14278.3|14267.3|14281.7|14270.7|14276.3|14265.3|199
1587074100000|2020-04-16 21:55:00|14277.8|14266.8|14266.3|14259|14282.1|14271.1|14265.6|14254.6|208
1587074400000|2020-04-16 22:00:00|14266.7|14260.7|14260.2|14251.1|14268.9|14260.8|14257.9|14247.6|278
1587074700000|2020-04-16 22:05:00|14259.7|14252.4|14260.6|14251.7|14262.4|14254.3|14257.7|14248.9|257
1587075000000|2020-04-16 22:10:00|14259.8|14250.7|14258.4|14250.6|14260.9|14253.9|14256.5|14248.7|213
1587075300000|2020-04-16 22:15:00|14258.6|14250.7|14250.6|14243.5|14259|14251.8|14249.5|14242.4|288
1587075600000|2020-04-16 22:20:00|14250.4|14243.4|14251.4|14245.4|14253.2|14246.2|14248.8|14237.8|148
1587075900000|2020-04-16 22:25:00|14249.8|14243.7|14250.5|14243.4|14251.4|14245.4|14248.7|14238.3|156
1587076200000|2020-04-16 22:30:00|14250.6|14243.1|14250.7|14244.7|14252.3|14246.1|14249.1|14241.2|173
1587076500000|2020-04-16 22:35:00|14251.9|14245.9|14250.8|14243.6|14253.4|14246.1|14249.8|14241.1|222
1587076800000|2020-04-16 22:40:00|14250.4|14243.1|14251.8|14243.8|14254.7|14246.9|14249.3|14242.4|463
1587077100000|2020-04-16 22:45:00|14251.6|14243.5|14249.3|14243.3|14252.5|14244.7|14247.5|14240.1|367
1587077400000|2020-04-16 22:50:00|14249|14243|14248.6|14242.1|14250.1|14243.7|14247.1|14239.2|248
1587077700000|2020-04-16 22:55:00|14249.2|14242.5|14242.4|14235.2|14249.3|14242.5|14240.7|14233.6|342
1587078000000|2020-04-16 23:00:00|14242.6|14232|14237.1|14231.1|14243.9|14237.4|14236.9|14230.9|448
1587078300000|2020-04-16 23:05:00|14237|14231|14239.9|14233.9|14241.6|14235.6|14236.7|14230.7|279
1587078600000|2020-04-16 23:10:00|14241|14235|14240.6|14234.6|14241.6|14235.6|14238.9|14232.9|222
1587078900000|2020-04-16 23:15:00|14240.8|14234.8|14239.2|14233.2|14241.1|14236.5|14239|14233|155
1587079200000|2020-04-16 23:20:00|14239.3|14233.3|14242|14236|14245.5|14239.5|14238.9|14232.9|320
1587079500000|2020-04-16 23:25:00|14241.8|14235.8|14240.5|14234.5|14242.7|14236.7|14238|14232|470
1587079800000|2020-04-16 23:30:00|14240.1|14234.1|14236.6|14230.6|14241.3|14235.3|14235.4|14229.4|450
1587080100000|2020-04-16 23:35:00|14236.5|14230.5|14238.9|14232.9|14241.3|14235.3|14236.5|14230.5|294
1587080400000|2020-04-16 23:40:00|14238.8|14232.8|14240.2|14234.2|14242.2|14236.2|14238.1|14232.1|411
1587080700000|2020-04-16 23:45:00|14240.3|14234.3|14244.7|14238.7|14247.5|14241.5|14238.9|14232.4|365
1587081000000|2020-04-16 23:50:00|14244.6|14238.6|14246.4|14240.4|14246.7|14240.7|14242.4|14236.4|516
1587081300000|2020-04-16 23:55:00|14244.8|14238.8|14245.2|14239.2|14246.2|14240.2|14241.1|14235.1|618
1587081600000|2020-04-17 00:00:00|14245.1|14239.1|14240.5|14234.5|14245.7|14239.7|14239.1|14233.1|626
1587081900000|2020-04-17 00:05:00|14240.7|14234.7|14242.7|14236.7|14245|14239|14238.2|14232.2|578
1587082200000|2020-04-17 00:10:00|14242.5|14236.5|14245.7|14239.7|14246.9|14240.9|14240.1|14234.1|330
1587082500000|2020-04-17 00:15:00|14245.5|14239.5|14242.2|14236.2|14245.6|14239.6|14240.6|14234.6|566
1587082800000|2020-04-17 00:20:00|14242.4|14236.4|14241.8|14235.8|14243.1|14237.1|14240.8|14234.8|276
1587083100000|2020-04-17 00:25:00|14241.9|14235.9|14246.4|14239.6|14247.3|14241.3|14241.4|14235.4|366
1587083400000|2020-04-17 00:30:00|14246.2|14239.7|14237.3|14231.3|14246.7|14240.7|14234.7|14228.7|425
1587083700000|2020-04-17 00:35:00|14237.2|14231.2|14237.7|14231.7|14240.3|14234.3|14235.3|14229.3|365
1587084000000|2020-04-17 00:40:00|14237.6|14231.6|14240.5|14234.5|14242|14236|14234.2|14229.6|374
1587084300000|2020-04-17 00:45:00|14240.3|14234.3|14242.4|14236.4|14244.4|14238.4|14238.3|14233.6|419
1587084600000|2020-04-17 00:50:00|14242.5|14236.5|14234.4|14228.4|14243.6|14237.6|14232.5|14227.3|478
1587084900000|2020-04-17 00:55:00|14234.5|14228.5|14235.9|14232.9|14240.1|14234.6|14232.9|14228.1|393
1587085200000|2020-04-17 01:00:00|14236|14233|14224.8|14221.8|14236|14233|14224.7|14220.3|404
1587085500000|2020-04-17 01:05:00|14224.9|14221.9|14225.5|14222.5|14228.9|14224.7|14224.4|14220.6|314
1587085800000|2020-04-17 01:10:00|14225.4|14222.4|14226.7|14220.7|14229|14223.7|14223.4|14218.9|373
1587086100000|2020-04-17 01:15:00|14226.5|14220.5|14226|14220|14228|14223.2|14222.4|14217.6|405
1587086400000|2020-04-17 01:20:00|14225.9|14219.9|14226.9|14220.9|14227.5|14221.7|14223.5|14219.2|259
1587086700000|2020-04-17 01:25:00|14226.8|14220.8|14220.5|14217.5|14226.8|14220.9|14220.5|14217.5|343
1587087000000|2020-04-17 01:30:00|14220.4|14217.4|14219.8|14216.8|14224.8|14220.1|14219.4|14215.2|384
1587087300000|2020-04-17 01:35:00|14219.9|14216.9|14224.1|14218.1|14225.7|14221.6|14219.7|14216.1|326
1587087600000|2020-04-17 01:40:00|14224.2|14218.2|14223.1|14220.1|14229.3|14224.6|14222.4|14217.8|323
1587087900000|2020-04-17 01:45:00|14223.2|14220.2|14220.5|14217.5|14224.7|14220.2|14219.9|14215.8|304
1587088200000|2020-04-17 01:50:00|14220.4|14217.4|14224.6|14218.6|14225.1|14219.1|14220.1|14215.6|310
1587088500000|2020-04-17 01:55:00|14224.7|14218.7|14223.1|14216.7|14224.9|14218.9|14219.8|14212.9|263
1587088800000|2020-04-17 02:00:00|14222.6|14217.1|14227.2|14224.2|14229.5|14224.4|14222.5|14215.6|386
1587089100000|2020-04-17 02:05:00|14227|14224|14233.7|14227.7|14235.1|14230|14225.5|14220.9|445
1587089400000|2020-04-17 02:10:00|14233.4|14227.4|14236|14233|14237.4|14233.3|14230.9|14227.1|380
1587089700000|2020-04-17 02:15:00|14236.1|14233.1|14230.8|14224.8|14236.9|14233.2|14229.9|14223.9|423
1587090000000|2020-04-17 02:20:00|14230.9|14224.9|14230.2|14227.2|14233.2|14227.9|14229.5|14223.5|215
1587090300000|2020-04-17 02:25:00|14230.1|14227.1|14229|14226|14232|14228.1|14226.3|14221.3|271
1587090600000|2020-04-17 02:30:00|14230.3|14224.3|14226.4|14220.4|14232.3|14227.8|14223.1|14217.9|339
1587090900000|2020-04-17 02:35:00|14226.5|14220.5|14219|14216|14228.3|14222.5|14219|14214.5|316
1587091200000|2020-04-17 02:40:00|14219.1|14216.1|14217.4|14214.4|14222.2|14218.4|14216.3|14212.7|295
1587091500000|2020-04-17 02:45:00|14217.5|14214.5|14216.3|14210.3|14219.2|14215|14214.5|14209.8|423
1587091800000|2020-04-17 02:50:00|14216.5|14210.5|14219.1|14216.1|14221|14216.2|14215.5|14210.4|332
1587092100000|2020-04-17 02:55:00|14219|14216|14226.1|14220.1|14227.2|14222|14219|14215.9|349
1587092400000|2020-04-17 03:00:00|14226.2|14220.2|14228.9|14222.9|14229.5|14224.3|14224.4|14219.2|240
1587092700000|2020-04-17 03:05:00|14228.8|14222.8|14230.2|14224.2|14232.9|14227.2|14226.6|14222.5|392
1587093000000|2020-04-17 03:10:00|14229.6|14223.6|14229.9|14226.9|14233.4|14228.3|14227.2|14222.9|273
1587093300000|2020-04-17 03:15:00|14229.8|14226.8|14234.1|14231.1|14236.2|14231.9|14228.1|14224.1|279
1587093600000|2020-04-17 03:20:00|14234|14231|14236.2|14230.2|14238.2|14234.5|14231.2|14226|290
1587093900000|2020-04-17 03:25:00|14236.3|14230.3|14238.6|14235.6|14240.8|14235.6|14233.3|14228.2|272
1587094200000|2020-04-17 03:30:00|14238.7|14235.7|14238.8|14235.8|14241.5|14237.1|14237.8|14233.1|245
1587094500000|2020-04-17 03:35:00|14239|14236|14236.3|14233.3|14241.1|14236.9|14236.2|14232.2|301
1587094800000|2020-04-17 03:40:00|14236.5|14233.5|14244.5|14241.5|14246.9|14242.5|14236.5|14232.4|252
1587095100000|2020-04-17 03:45:00|14246.1|14240.1|14236.2|14233.2|14246.1|14241.5|14235.7|14232|296
1587095400000|2020-04-17 03:50:00|14236.4|14233.4|14241.1|14238.1|14243.7|14238.1|14235.4|14232.4|280
1587095700000|2020-04-17 03:55:00|14241|14238|14242.4|14239.4|14244.7|14240.8|14240.2|14235.3|283
1587096000000|2020-04-17 04:00:00|14242.5|14239.5|14244|14238|14245.4|14241.9|14240.7|14236.1|387
1587096300000|2020-04-17 04:05:00|14244.1|14238.1|14241|14235|14245.2|14241|14239.9|14234.7|263
1587096600000|2020-04-17 04:10:00|14240.9|14234.9|14239.1|14233.1|14241.7|14235.7|14237.1|14232.7|162
1587096900000|2020-04-17 04:15:00|14239.2|14233.2|14231.1|14228.1|14240.4|14235.6|14230.7|14226.1|291
1587097200000|2020-04-17 04:20:00|14231|14228|14229.9|14226.9|14234.4|14230.1|14229.9|14225.5|304
1587097500000|2020-04-17 04:25:00|14230|14227|14226.9|14220.9|14231.7|14227.1|14224.7|14218.7|375
1587097800000|2020-04-17 04:30:00|14226.8|14220.8|14229.8|14223.8|14230|14224|14226.6|14220.6|168
1587098100000|2020-04-17 04:35:00|14229.9|14223.9|14234.2|14228.2|14235.5|14231.3|14228.4|14223.9|212
1587098400000|2020-04-17 04:40:00|14234.4|14228.4|14235|14229|14235.2|14231|14230.2|14225.4|220
1587098700000|2020-04-17 04:45:00|14235.1|14229.1|14236.4|14230.4|14236.7|14230.7|14233.8|14227.8|131
1587099000000|2020-04-17 04:50:00|14236.3|14230.3|14236.5|14233.5|14238.3|14233.9|14235|14229.8|117
1587099300000|2020-04-17 04:55:00|14237.9|14231.9|14235.4|14229.4|14238.2|14233.8|14234.4|14228.4|220
1587099600000|2020-04-17 05:00:00|14235.3|14229.3|14235.1|14229.1|14237.4|14231.4|14233.6|14227.7|303
1587099900000|2020-04-17 05:05:00|14235.2|14229.2|14233.5|14227.5|14235.2|14230.8|14232|14226|221
1587100200000|2020-04-17 05:10:00|14232|14229|14234.7|14228.7|14235|14231|14232|14227.6|217
1587100500000|2020-04-17 05:15:00|14234.6|14228.6|14238.7|14232.7|14238.8|14233.4|14229.8|14225.7|278
1587100800000|2020-04-17 05:20:00|14238.8|14232.8|14237.3|14234.3|14240.3|14236|14237|14231.4|196
1587101100000|2020-04-17 05:25:00|14237.1|14234.1|14237.7|14231.7|14239|14235.3|14236.2|14230.8|205
1587101400000|2020-04-17 05:30:00|14237.6|14231.6|14234|14228|14237.6|14233.2|14233|14227|203
1587101700000|2020-04-17 05:35:00|14234.1|14228.1|14236.2|14230.2|14237.3|14231.3|14234|14228|353
1587102000000|2020-04-17 05:40:00|14236.3|14230.3|14233.5|14230.5|14236.9|14231.8|14231.7|14227.6|257
1587102300000|2020-04-17 05:45:00|14233.6|14230.6|14232.7|14229.7|14233.9|14230.9|14231.4|14228.4|225
1587102600000|2020-04-17 05:50:00|14232.6|14229.6|14235.5|14232.5|14235.5|14232.5|14232.1|14229.1|192
1587102900000|2020-04-17 05:55:00|14235.7|14232.7|14234.9|14231.9|14239.5|14235.4|14234.5|14230|365
1587103200000|2020-04-17 06:00:00|14235|14232|14240.2|14234.2|14241.1|14237.2|14233.6|14229.2|414
1587103500000|2020-04-17 06:05:00|14240.3|14234.3|14249.3|14243.3|14251.6|14245.6|14239.7|14233.8|402
1587103800000|2020-04-17 06:10:00|14249.5|14243.5|14247.2|14244.2|14249.5|14245|14246.2|14240.2|285
1587104100000|2020-04-17 06:15:00|14247.4|14244.4|14257.8|14251.8|14259.8|14254.9|14247.2|14244.1|431
1587104400000|2020-04-17 06:20:00|14257.9|14251.9|14253|14250|14258.9|14252.9|14253|14248.6|352
1587104700000|2020-04-17 06:25:00|14253.1|14250.1|14250.7|14244.7|14255.5|14250.6|14250.4|14244.7|443
1587105000000|2020-04-17 06:30:00|14250.6|14244.6|14249.1|14246.1|14253.4|14247.9|14249|14244.6|263
1587105300000|2020-04-17 06:35:00|14249|14246|14246|14243|14250|14246.9|14245.7|14241.4|212
1587105600000|2020-04-17 06:40:00|14246.2|14243.2|14238.8|14235.8|14247.8|14244|14238.7|14234.3|368
1587105900000|2020-04-17 06:45:00|14238.7|14235.7|14242.7|14239.7|14245.8|14241|14238.7|14235.3|495
1587106200000|2020-04-17 06:50:00|14242.6|14239.6|14239.1|14233.1|14244.1|14239.7|14237.6|14232.6|381
1587106500000|2020-04-17 06:55:00|14238.8|14232.8|14239.4|14233.4|14241.6|14238.3|14236.1|14231.7|420
1587106800000|2020-04-17 07:00:00|14239.5|14233.5|14239.1|14236.1|14240.9|14236.4|14230.3|14227|485
1587107100000|2020-04-17 07:05:00|14239|14236|14243|14240|14247.8|14242|14238.6|14234.6|455
1587107400000|2020-04-17 07:10:00|14242.7|14239.7|14247.4|14244.4|14249.1|14245|14242.7|14238.8|442
1587107700000|2020-04-17 07:15:00|14247.6|14244.6|14240.9|14234.9|14250.5|14247.3|14240.3|14234.7|543
1587108000000|2020-04-17 07:20:00|14241.4|14235.4|14243.7|14237.7|14248.2|14242.2|14241.1|14235.1|417
1587108300000|2020-04-17 07:25:00|14243.6|14237.6|14241.9|14235.9|14246.1|14240.6|14241.1|14235.1|369
1587108600000|2020-04-17 07:30:00|14241.8|14235.8|14245.5|14242.5|14247.7|14242.7|14241|14235.5|408
1587108900000|2020-04-17 07:35:00|14245.4|14242.4|14252.2|14246.2|14252.3|14246.9|14245.4|14242.4|502
1587109200000|2020-04-17 07:40:00|14252.3|14246.3|14261.4|14255.4|14262.4|14257.7|14252.2|14246.2|544
1587109500000|2020-04-17 07:45:00|14261.3|14255.3|14256.6|14250.6|14262.9|14258|14256.3|14250.3|471
1587109800000|2020-04-17 07:50:00|14256.7|14250.7|14254.6|14248.6|14257.4|14252.9|14252.6|14248|507
1587110100000|2020-04-17 07:55:00|14253.4|14250.4|14255.1|14249.1|14257.2|14252.5|14247.6|14241.6|670
1587110400000|2020-04-17 08:00:00|14255|14249|14257.5|14251.5|14258|14253.2|14253|14247.1|455
1587110700000|2020-04-17 08:05:00|14257.7|14251.7|14249.9|14246.9|14258|14252.7|14249.9|14245.4|479
1587111000000|2020-04-17 08:10:00|14250|14247|14250.9|14247.9|14255.8|14251.4|14249.3|14244.7|418
1587111300000|2020-04-17 08:15:00|14250.8|14247.8|14254|14248|14259.4|14254.7|14250.7|14245.2|480
1587111600000|2020-04-17 08:20:00|14254.4|14248.4|14250.1|14244.1|14254.5|14248.5|14246.1|14241.2|535
1587111900000|2020-04-17 08:25:00|14249.9|14243.9|14249|14243|14255.8|14249.8|14248.4|14242.4|408
1587112200000|2020-04-17 08:30:00|14249.2|14243.2|14242.1|14239.1|14251.4|14245.7|14242|14237.9|499
1587112500000|2020-04-17 08:35:00|14242|14239|14241|14235|14242.4|14239.4|14237.1|14231.1|380
1587112800000|2020-04-17 08:40:00|14240.9|14234.9|14236.3|14230.3|14244.5|14239.1|14236.3|14230.3|318
1587113100000|2020-04-17 08:45:00|14236.5|14230.5|14245.3|14239.3|14247.8|14241.8|14236.5|14230.5|360
1587113400000|2020-04-17 08:50:00|14245.2|14239.2|14248|14242|14248.7|14242.7|14242.6|14238.2|302
1587113700000|2020-04-17 08:55:00|14247.9|14241.9|14248.1|14242.1|14248.3|14242.7|14244.2|14238.2|313
1587114000000|2020-04-17 09:00:00|14247.8|14241.8|14249.5|14246.5|14252.1|14247.8|14247.4|14241.4|257
1587114300000|2020-04-17 09:05:00|14249.6|14246.6|14255.2|14249.2|14255.3|14249.3|14249.6|14245.7|311
1587114600000|2020-04-17 09:10:00|14255.3|14249.3|14253.2|14247.2|14255.3|14250.5|14251.4|14246.5|282
1587114900000|2020-04-17 09:15:00|14253|14247|14251.2|14245.2|14253.1|14247.1|14247|14241|392
1587115200000|2020-04-17 09:20:00|14251.3|14245.3|14250.1|14244.1|14251.3|14245.3|14246.9|14242.6|213
1587115500000|2020-04-17 09:25:00|14250|14244|14248.6|14245.6|14253.4|14248.9|14248.4|14243.9|299
1587115800000|2020-04-17 09:30:00|14248.7|14245.7|14254.8|14248.8|14255.2|14249.3|14248.3|14244.2|374
1587116100000|2020-04-17 09:35:00|14254.7|14248.7|14250.5|14244.5|14254.9|14248.9|14248.5|14243.9|276
1587116400000|2020-04-17 09:40:00|14250.6|14244.6|14250.7|14244.7|14250.9|14246|14245.2|14240.6|355
1587116700000|2020-04-17 09:45:00|14250.8|14244.8|14250.4|14244.4|14254.7|14250|14247.5|14243.2|373
1587117000000|2020-04-17 09:50:00|14250.1|14244.1|14250.9|14247.9|14253.1|14248|14246.8|14240.8|422
1587117300000|2020-04-17 09:55:00|14250.8|14247.8|14253.5|14250.5|14256.9|14251|14250.5|14246.1|374
1587117600000|2020-04-17 10:00:00|14253.6|14250.6|14259.1|14253.1|14260|14255.1|14253|14247|333
1587117900000|2020-04-17 10:05:00|14259.2|14253.2|14256.5|14250.5|14261.8|14257|14256.4|14250.4|400
1587118200000|2020-04-17 10:10:00|14256.4|14250.4|14256.4|14250.4|14257.6|14251.6|14254.7|14248.7|370
1587118500000|2020-04-17 10:15:00|14256.5|14250.5|14255.3|14249.3|14257.9|14252.6|14254.3|14248.3|400
1587118800000|2020-04-17 10:20:00|14255.2|14249.2|14255.9|14249.9|14256.6|14250.6|14246.6|14240.6|372
1587119100000|2020-04-17 10:25:00|14256|14250|14251.4|14245.4|14256|14250|14247.6|14241.6|365
1587119400000|2020-04-17 10:30:00|14251.5|14245.5|14249.6|14243.6|14254.1|14248.1|14249.6|14243.6|306
1587119700000|2020-04-17 10:35:00|14249.7|14243.7|14244.6|14238.6|14250.6|14244.6|14240.8|14234.8|467
1587120000000|2020-04-17 10:40:00|14244.5|14238.5|14249|14243|14249.1|14243.1|14242.4|14236.4|275
1587120300000|2020-04-17 10:45:00|14249.1|14243.1|14243.6|14237.6|14249.6|14243.6|14239.6|14233.6|405
1587120600000|2020-04-17 10:50:00|14243.7|14237.7|14241.8|14235.8|14246.8|14240.8|14241.4|14235.4|351
1587120900000|2020-04-17 10:55:00|14241.9|14235.9|14241.1|14235.1|14242.9|14236.9|14240.4|14234.4|335
1587121200000|2020-04-17 11:00:00|14241|14235|14242.6|14236.6|14244.1|14238.1|14241|14235|352
1587121500000|2020-04-17 11:05:00|14242.7|14236.7|14235.6|14229.6|14242.7|14236.7|14235.5|14229.5|314
1587121800000|2020-04-17 11:10:00|14235.7|14229.7|14232.3|14226.3|14235.7|14230.5|14231.8|14225.8|355
1587122100000|2020-04-17 11:15:00|14232.2|14226.2|14232.3|14229.3|14234.5|14230|14230.9|14226|243
1587122400000|2020-04-17 11:20:00|14232.2|14229.2|14232.4|14226.4|14233.5|14229.3|14231.8|14225.8|183
1587122700000|2020-04-17 11:25:00|14232.2|14226.2|14230.3|14227.3|14233.3|14228.3|14229.8|14224.9|233
1587123000000|2020-04-17 11:30:00|14231.8|14225.8|14236.6|14230.6|14237.6|14231.8|14230|14225.6|269
1587123300000|2020-04-17 11:35:00|14236.9|14230.9|14241.3|14235.3|14241.7|14235.9|14235|14229.8|293
1587123600000|2020-04-17 11:40:00|14241.1|14235.1|14237.8|14231.8|14241.2|14235.2|14236.2|14230.2|243
1587123900000|2020-04-17 11:45:00|14237.7|14231.7|14236.6|14230.6|14238.5|14232.5|14236.1|14230.1|293
1587124200000|2020-04-17 11:50:00|14236.7|14230.7|14237|14231|14237.5|14232.4|14235.2|14230|186
1587124500000|2020-04-17 11:55:00|14236.9|14230.9|14226.5|14220.5|14237|14231|14226|14220.2|384
1587124800000|2020-04-17 12:00:00|14226.9|14220.9|14228.7|14222.7|14232.1|14226.1|14224.6|14219.7|414
1587125100000|2020-04-17 12:05:00|14229|14223|14226.6|14220.6|14230.6|14224.6|14225.5|14220.6|347
1587125400000|2020-04-17 12:10:00|14226.5|14220.5|14227.6|14221.6|14229|14223|14225.8|14219.8|420
1587125700000|2020-04-17 12:15:00|14227.5|14221.5|14217.9|14214.9|14227.9|14221.9|14217.8|14214.5|370
1587126000000|2020-04-17 12:20:00|14217.5|14214.5|14219.5|14213.5|14221.4|14216|14216.5|14212.6|346
1587126300000|2020-04-17 12:25:00|14219.4|14213.4|14219.3|14213.3|14221.6|14215.6|14218.9|14212.9|361
1587126600000|2020-04-17 12:30:00|14219.4|14213.4|14221.6|14215.6|14223.3|14217.3|14219|14213|357
1587126900000|2020-04-17 12:35:00|14221.5|14215.5|14224.2|14218.2|14225.6|14219.6|14220.7|14214.7|397
1587127200000|2020-04-17 12:40:00|14224.1|14218.1|14221.6|14215.6|14224.2|14218.2|14221.1|14215.1|332
1587127500000|2020-04-17 12:45:00|14221.5|14215.5|14222.8|14216.8|14225.7|14220.7|14221.4|14215.4|318
1587127800000|2020-04-17 12:50:00|14222.6|14216.6|14221.3|14215.3|14222.8|14218.1|14218.9|14214.4|275
1587128100000|2020-04-17 12:55:00|14221.2|14215.2|14221.9|14215.9|14224.6|14219.9|14220.8|14214.8|387
1587128400000|2020-04-17 13:00:00|14222|14216|14222.7|14216.7|14228.8|14224.3|14220.9|14214.9|416
1587128700000|2020-04-17 13:05:00|14222.8|14216.8|14227.1|14221.1|14227.2|14221.2|14222|14216|389
1587129000000|2020-04-17 13:10:00|14227.2|14221.2|14223.4|14217.4|14227.4|14222.6|14223.4|14217.4|259
1587129300000|2020-04-17 13:15:00|14223.5|14217.5|14223.9|14217.9|14224.7|14219.7|14222.7|14217.3|346
1587129600000|2020-04-17 13:20:00|14223.8|14217.8|14221.2|14215.2|14224.4|14218.4|14219.3|14214.7|223
1587129900000|2020-04-17 13:25:00|14221.1|14215.1|14222|14216|14224|14218.7|14219.4|14214.7|318
1587130200000|2020-04-17 13:30:00|14222.2|14216.2|14225.6|14219.6|14227.6|14221.6|14222.1|14216.1|518
1587130500000|2020-04-17 13:35:00|14225.5|14219.5|14228.3|14222.3|14231.5|14225.5|14224.6|14218.6|568
1587130800000|2020-04-17 13:40:00|14228.4|14222.4|14234.4|14228.4|14235.9|14229.9|14228.3|14222.3|505
1587131100000|2020-04-17 13:45:00|14234.2|14228.2|14224.5|14218.5|14234.3|14228.3|14221.2|14215.2|630
1587131400000|2020-04-17 13:50:00|14224.6|14218.6|14223.5|14217.5|14224.9|14218.9|14219|14214.6|513
1587131700000|2020-04-17 13:55:00|14223.3|14217.3|14221.5|14215.5|14223.5|14217.5|14219.1|14213.8|366
1587132000000|2020-04-17 14:00:00|14221.3|14215.3|14224.5|14218.5|14229.5|14223.5|14219.6|14215|420
1587132300000|2020-04-17 14:05:00|14224.6|14218.6|14227.7|14221.7|14227.7|14221.7|14222|14216|504
1587132600000|2020-04-17 14:10:00|14227.1|14221.1|14229.8|14223.8|14230.5|14224.5|14222.6|14217.1|420
1587132900000|2020-04-17 14:15:00|14229.9|14223.9|14228.1|14222.1|14230.9|14224.9|14223.2|14218.8|433
1587133200000|2020-04-17 14:20:00|14228.6|14222.6|14226.8|14220.8|14230.2|14224.2|14226|14220|503
1587133500000|2020-04-17 14:25:00|14226.9|14220.9|14225.6|14219.6|14229.9|14223.9|14225.1|14219.1|485
1587133800000|2020-04-17 14:30:00|14225.7|14219.7|14228.3|14222.3|14230.5|14224.5|14225.2|14219.2|467
1587134100000|2020-04-17 14:35:00|14228.4|14222.4|14230.9|14224.9|14238.9|14232.9|14226.7|14220.7|570
1587134400000|2020-04-17 14:40:00|14231|14225|14237|14231|14240.2|14234.2|14226.6|14221.8|468
1587134700000|2020-04-17 14:45:00|14236.9|14230.9|14238.4|14232.4|14240.6|14234.6|14231.4|14225.4|657
1587135000000|2020-04-17 14:50:00|14238.5|14232.5|14223.5|14217.5|14238.8|14232.8|14223.1|14217.1|573
1587135300000|2020-04-17 14:55:00|14223.4|14217.4|14220|14214|14223.7|14217.7|14218.7|14213.6|580
1587135600000|2020-04-17 15:00:00|14220.4|14214.4|14227.8|14221.8|14227.9|14221.9|14218.1|14213|647
1587135900000|2020-04-17 15:05:00|14227.7|14221.7|14226.3|14220.3|14228.8|14222.8|14222.3|14216.3|643
1587136200000|2020-04-17 15:10:00|14226.5|14220.5|14232.8|14226.8|14236.7|14230.7|14226.4|14220.4|507
1587136500000|2020-04-17 15:15:00|14232.6|14226.6|14226.5|14220.5|14236.5|14230.5|14226.3|14220.3|417
1587136800000|2020-04-17 15:20:00|14226.8|14220.8|14230.2|14224.2|14230.3|14224.3|14225.5|14219.5|400
1587137100000|2020-04-17 15:25:00|14229.8|14223.8|14232.7|14226.7|14234.6|14228.6|14229.6|14223.6|309
1587137400000|2020-04-17 15:30:00|14232.9|14226.9|14231.6|14225.6|14235.9|14229.9|14231.4|14225.4|413
1587137700000|2020-04-17 15:35:00|14231.7|14225.7|14229.9|14223.9|14231.7|14226.5|14223.6|14218.9|326
1587138000000|2020-04-17 15:40:00|14230|14224|14232.2|14226.2|14232.4|14226.4|14227.8|14222.1|391
1587138300000|2020-04-17 15:45:00|14232.3|14226.3|14228.6|14222.6|14232.8|14226.8|14228.1|14222.1|335
1587138600000|2020-04-17 15:50:00|14229.1|14223.1|14225.6|14219.6|14232.3|14226.3|14224.3|14218.3|493
1587138900000|2020-04-17 15:55:00|14225.4|14219.4|14226.6|14220.6|14230.2|14224.2|14225.3|14219.3|411
1587139200000|2020-04-17 16:00:00|14226.4|14220.4|14226.9|14220.9|14230.6|14224.6|14226.1|14220.1|412
1587139500000|2020-04-17 16:05:00|14227.1|14221.1|14227.5|14221.5|14227.7|14221.7|14225.4|14219.4|298
1587139800000|2020-04-17 16:10:00|14227.4|14221.4|14229.9|14223.9|14230.8|14224.8|14227.4|14221.4|359
1587140100000|2020-04-17 16:15:00|14229.8|14223.8|14226.7|14220.7|14229.8|14223.8|14224.4|14218.4|323
1587140400000|2020-04-17 16:20:00|14226.5|14220.5|14228.7|14222.7|14230.5|14224.5|14226|14220|354
1587140700000|2020-04-17 16:25:00|14228.6|14222.6|14230.4|14224.4|14231.1|14225.1|14228.6|14222.6|303
1587141000000|2020-04-17 16:30:00|14230.3|14224.3|14230.4|14224.4|14231.2|14225.2|14228.6|14222.6|348
1587141300000|2020-04-17 16:35:00|14230.3|14224.3|14224.3|14218.3|14230.8|14224.8|14223.7|14217.7|360
1587141600000|2020-04-17 16:40:00|14224.2|14218.2|14224.7|14218.7|14225.8|14219.8|14223.4|14217.4|248
1587141900000|2020-04-17 16:45:00|14224.8|14218.8|14222.2|14216.2|14225.9|14219.9|14221.8|14215.8|316
1587142200000|2020-04-17 16:50:00|14222.1|14216.1|14229.3|14223.3|14229.7|14223.7|14221.9|14215.9|272
1587142500000|2020-04-17 16:55:00|14229.2|14223.2|14223.9|14217.9|14230|14224|14223.4|14217.4|321
1587142800000|2020-04-17 17:00:00|14223.8|14217.8|14226|14220|14226.5|14220.9|14223.7|14217.7|330
1587143100000|2020-04-17 17:05:00|14226.1|14220.1|14225.9|14219.9|14226.5|14220.5|14224.9|14218.9|291
1587143400000|2020-04-17 17:10:00|14225.8|14219.8|14224.7|14218.7|14226.3|14220.3|14223.5|14217.5|279
1587143700000|2020-04-17 17:15:00|14224.6|14218.6|14222.7|14216.7|14225|14219|14221.6|14215.6|348
1587144000000|2020-04-17 17:20:00|14222.6|14216.6|14221.5|14215.5|14223|14217|14221.3|14215.3|292
1587144300000|2020-04-17 17:25:00|14220.9|14214.9|14221.1|14215.1|14221.6|14215.6|14220.2|14214.2|277
1587144600000|2020-04-17 17:30:00|14221|14215|14220.2|14214.2|14221.3|14215.9|14218.9|14213.8|209
1587144900000|2020-04-17 17:35:00|14220.3|14214.3|14219.3|14213.3|14220.9|14216.1|14218.9|14213.2|320
1587145200000|2020-04-17 17:40:00|14219.5|14213.5|14219.4|14213.4|14220.2|14214.2|14218.8|14212.8|384
1587145500000|2020-04-17 17:45:00|14219.5|14213.5|14219.5|14213.5|14219.9|14213.9|14218.8|14212.8|239
1587145800000|2020-04-17 17:50:00|14219.4|14213.4|14220.1|14214.1|14220.1|14214.1|14218.8|14212.8|197
1587146100000|2020-04-17 17:55:00|14219.9|14213.9|14220.1|14214.1|14221.2|14215.2|14219.7|14213.7|217
1587146400000|2020-04-17 18:00:00|14220|14214|14221.2|14215.2|14221.3|14216.6|14219|14214|200
1587146700000|2020-04-17 18:05:00|14221.1|14215.1|14223.3|14217.3|14223.4|14217.4|14220.7|14214.7|168
1587147000000|2020-04-17 18:10:00|14223.5|14217.5|14229.7|14223.7|14230.1|14224.1|14222.4|14216.4|305
1587147300000|2020-04-17 18:15:00|14229.5|14223.5|14229.3|14223.3|14230.7|14224.7|14226.7|14220.7|434
1587147600000|2020-04-17 18:20:00|14229.2|14223.2|14227.5|14221.5|14229.9|14223.9|14225.7|14221.1|344
1587147900000|2020-04-17 18:25:00|14227.3|14221.3|14228|14222|14228.6|14222.6|14226.6|14220.6|329
1587148200000|2020-04-17 18:30:00|14227.9|14221.9|14226.9|14220.9|14228.8|14222.8|14225.8|14219.8|324
1587148500000|2020-04-17 18:35:00|14227|14221|14228.3|14222.3|14228.6|14222.6|14226.4|14220.4|390
1587148800000|2020-04-17 18:40:00|14228.2|14222.2|14228.3|14222.3|14228.6|14222.6|14227.3|14221.3|305
1587149100000|2020-04-17 18:45:00|14228|14222|14228.1|14222.1|14228.8|14222.8|14227.4|14221.4|271
1587149400000|2020-04-17 18:50:00|14227.9|14221.9|14227.8|14221.8|14228.5|14222.5|14226.9|14220.9|343
1587149700000|2020-04-17 18:55:00|14227.9|14221.9|14222.4|14216.4|14228.4|14223.4|14221.9|14215.9|383
1587150000000|2020-04-17 19:00:00|14222.2|14216.2|14220.4|14214.4|14223.2|14217.2|14218.8|14212.8|436
1587150300000|2020-04-17 19:05:00|14220.5|14214.5|14225.3|14219.3|14226|14220|14220.4|14214.4|395
1587150600000|2020-04-17 19:10:00|14225.4|14219.4|14224|14218|14227.6|14221.6|14223.1|14217.1|487
1587150900000|2020-04-17 19:15:00|14223.5|14217.5|14223.8|14217.8|14224.3|14218.3|14222.7|14216.7|564
1587151200000|2020-04-17 19:20:00|14223.6|14217.6|14224.2|14218.2|14225.5|14219.5|14223|14217|524
1587151500000|2020-04-17 19:25:00|14224.1|14218.1|14225.5|14219.5|14225.9|14219.9|14223.2|14217.1|436
1587151800000|2020-04-17 19:30:00|14225.3|14219.3|14224.6|14218.6|14225.8|14219.8|14223.7|14217.7|298
1587152100000|2020-04-17 19:35:00|14224.7|14218.7|14224.7|14218.7|14226.1|14219.8|14223.8|14217.7|363
1587152400000|2020-04-17 19:40:00|14224.8|14218.8|14221.8|14215.8|14225.8|14219.8|14221.8|14215.8|410
1587152700000|2020-04-17 19:45:00|14221.7|14215.7|14222|14216|14222.6|14216.6|14221.5|14215.5|388
1587153000000|2020-04-17 19:50:00|14221.4|14215.4|14222.3|14216.3|14222.9|14216.9|14221.4|14215.4|421
1587153300000|2020-04-17 19:55:00|14222.1|14216.1|14220.2|14214.2|14222.7|14216.7|14218.5|14212.5|332
1587153600000|2020-04-17 20:00:00|14220.1|14214.1|14224.6|14218.6|14224.9|14218.9|14219.9|14213.9|275
1587153900000|2020-04-17 20:05:00|14224.7|14218.7|14223.3|14217.3|14227.1|14220.5|14222.8|14216.3|255
1587154200000|2020-04-17 20:10:00|14223.1|14217.1|14224.3|14218.3|14226|14218.7|14222.6|14216.6|124
1587154500000|2020-04-17 20:15:00|14224.4|14218.4|14221.4|14215.4|14225.9|14218.4|14221.4|14215.4|131
1587154800000|2020-04-17 20:20:00|14221.5|14215.5|14221.6|14215.6|14222.7|14216.7|14220.4|14214.2|192
1587155100000|2020-04-17 20:25:00|14221.8|14215.8|14221.7|14215.7|14223|14216.5|14220.7|14214.1|186
1587155400000|2020-04-17 20:30:00|14221.4|14215.2|14221.4|14215.4|14223.3|14215.6|14219.7|14213.7|112
1587155700000|2020-04-17 20:35:00|14221.5|14215.5|14221.3|14215.3|14223.1|14215.5|14221.1|14214.1|40
1587156000000|2020-04-17 20:40:00|14221.4|14215.4|14221|14215|14222.3|14215.4|14219.9|14213.5|40
1587156300000|2020-04-17 20:45:00|14220.8|14214.8|14220.9|14214.9|14221.2|14215|14220.7|14214.4|42
1587156600000|2020-04-17 20:50:00|14220.8|14214.8|14220.6|14214.6|14225|14215|14220.5|14212.4|97
1587156900000|2020-04-17 20:55:00|14220.7|14214.7|14223.2|14212.2|14225.3|14215|14220|14211.8|80
1587326400000|2020-04-19 20:00:00|14224.2|14219.3|14233.7|14219.3|14233.7|14219.3|14224.2|14219.3|2
1587330000000|2020-04-19 21:00:00|14232.6|14215.6|14234|14219.6|14235|14219.6|14232.6|14215.6|27
1587330300000|2020-04-19 21:05:00|14233.9|14219.5|14234.4|14217.4|14234.4|14219.6|14233.2|14216.2|39
1587330600000|2020-04-19 21:10:00|14233.3|14216.3|14233.9|14220.5|14234.8|14220.5|14233.2|14216.2|40
1587330900000|2020-04-19 21:15:00|14233.4|14216.4|14234.9|14217.9|14235.8|14220.5|14233.4|14216.4|42
1587331200000|2020-04-19 21:20:00|14234.7|14217.7|14233.6|14216.6|14235.7|14218.7|14233.5|14216.5|83
1587331500000|2020-04-19 21:25:00|14233.9|14216.9|14235|14218|14235.7|14218.7|14233.5|14216.5|83
1587331800000|2020-04-19 21:30:00|14234.6|14217.6|14234.2|14217.2|14236.4|14219.4|14233.5|14216.5|79
1587332100000|2020-04-19 21:35:00|14234.7|14217.7|14234.2|14217.2|14235.7|14218.7|14233.2|14217.1|90
1587332400000|2020-04-19 21:40:00|14234.1|14217.1|14234.2|14217.2|14236|14219|14233.2|14217.1|62
1587332700000|2020-04-19 21:45:00|14234|14217.1|14235.3|14218.3|14235.7|14218.7|14233.2|14217.1|72
1587333000000|2020-04-19 21:50:00|14235.7|14218.7|14234.2|14217.2|14235.7|14218.7|14233.3|14217.1|82
1587333300000|2020-04-19 21:55:00|14234.5|14217.5|14235|14218|14235.7|14218.7|14231.1|14214.9|94
1587333600000|2020-04-19 22:00:00|14235.9|14218.9|14233.8|14216.8|14237.4|14220.4|14231.2|14214.2|129
1587333900000|2020-04-19 22:05:00|14233.7|14216.7|14234.8|14217.8|14235.4|14219.5|14231.1|14215.3|111
1587334200000|2020-04-19 22:10:00|14236.3|14219.3|14234.7|14217.7|14236.3|14220.5|14230.8|14215.3|104
1587334500000|2020-04-19 22:15:00|14234.4|14217.4|14232|14218.7|14234.4|14219.6|14231.2|14215.1|113
1587334800000|2020-04-19 22:20:00|14232.2|14218.6|14233.4|14219.4|14233.6|14220|14230.6|14217.1|100
1587335100000|2020-04-19 22:25:00|14232.9|14218.4|14232.2|14219.6|14233.4|14220.3|14230.7|14217.2|109
1587335400000|2020-04-19 22:30:00|14232.6|14219.5|14231.6|14222.8|14234.1|14224|14230.5|14218.6|162
1587335700000|2020-04-19 22:35:00|14231.7|14222.9|14233.8|14225.5|14242.1|14230.9|14229|14219.2|488
1587336000000|2020-04-19 22:40:00|14235|14227.3|14238.3|14230.6|14241.1|14231.6|14232.9|14220.6|332
1587336300000|2020-04-19 22:45:00|14238.4|14229.1|14237.6|14228.6|14241.2|14231.5|14235.4|14223.2|256
1587336600000|2020-04-19 22:50:00|14238|14228.5|14237.9|14230.9|14241|14231.9|14236.2|14224.2|198
1587336900000|2020-04-19 22:55:00|14238|14228.4|14235.3|14228.3|14240.9|14231.6|14235.3|14224.2|174
1587337200000|2020-04-19 23:00:00|14234.5|14227.5|14235|14228|14238.7|14230.4|14233.9|14225|91
1587337500000|2020-04-19 23:05:00|14235.1|14228.1|14234.1|14228.1|14235.9|14228.8|14233.6|14226.8|115
1587337800000|2020-04-19 23:10:00|14234.2|14228.2|14239|14233|14242|14235.6|14233.6|14227.6|124
1587338100000|2020-04-19 23:15:00|14239.5|14233.5|14238.8|14232.8|14241.9|14234.8|14237.4|14230.1|77
1587338400000|2020-04-19 23:20:00|14239.3|14233.3|14239|14233|14241.8|14234.8|14238.4|14232.4|77
1587338700000|2020-04-19 23:25:00|14238.9|14232.9|14240|14234|14241.8|14235.7|14238.3|14232.3|112
1587339000000|2020-04-19 23:30:00|14240.5|14234.5|14240|14234|14242|14236|14237.6|14231.5|128
1587339300000|2020-04-19 23:35:00|14240.1|14234.1|14240.5|14234.5|14242.2|14236.2|14237.9|14231.8|159
1587339600000|2020-04-19 23:40:00|14241.3|14234.6|14240.4|14234.4|14242.5|14236.5|14238.6|14232.5|191
1587339900000|2020-04-19 23:45:00|14240.2|14234.2|14240.8|14234.8|14242|14235.6|14237.9|14231.9|243
1587340200000|2020-04-19 23:50:00|14240.4|14234.4|14243.2|14237.2|14243.7|14239.7|14239.2|14233.6|174
1587340500000|2020-04-19 23:55:00|14241.5|14238.5|14247.4|14241.4|14247.4|14241.4|14240|14234.8|267
1587340800000|2020-04-20 00:00:00|14247.6|14241.6|14245.7|14239.7|14247.8|14243|14237.5|14232.9|458
1587341100000|2020-04-20 00:05:00|14246.2|14240.2|14240.7|14237.7|14250.3|14244.3|14240.7|14235.3|491
1587341400000|2020-04-20 00:10:00|14240.8|14237.8|14244.9|14241.9|14248.7|14244.3|14240.4|14235.8|373
1587341700000|2020-04-20 00:15:00|14245.6|14242.6|14244.1|14238.1|14248.7|14244.5|14242.7|14237.8|400
1587342000000|2020-04-20 00:20:00|14244|14238|14241.8|14238.8|14244.7|14241.1|14240|14235.6|388
1587342300000|2020-04-20 00:25:00|14242.4|14239.4|14242.9|14236.9|14246.3|14241.6|14240.7|14236.7|315
1587342600000|2020-04-20 00:30:00|14241|14238|14235.4|14232.4|14243.4|14239.2|14235.2|14230.8|458
1587342900000|2020-04-20 00:35:00|14235.3|14232.3|14232|14229|14236.8|14232.9|14230.8|14226.9|418
1587343200000|2020-04-20 00:40:00|14233.6|14227.6|14232.3|14229.3|14237.6|14233.1|14231.2|14226.4|468
1587343500000|2020-04-20 00:45:00|14233.1|14227.1|14231.6|14225.6|14235.7|14231.4|14225.9|14219.9|677
1587343800000|2020-04-20 00:50:00|14232.1|14226.1|14235.2|14229.2|14240|14235.6|14230.7|14225.6|624
1587344100000|2020-04-20 00:55:00|14234.1|14231.1|14240.9|14237.9|14241.1|14238.1|14233.5|14228.9|420
1587344400000|2020-04-20 01:00:00|14241.3|14235.3|14244.1|14241.1|14246.3|14242.1|14238.6|14233.9|602
1587344700000|2020-04-20 01:05:00|14244|14241|14244.8|14238.8|14247.3|14243.1|14239.6|14234.9|514
1587345000000|2020-04-20 01:10:00|14245.1|14239.1|14243.5|14237.5|14246.7|14242.2|14241.6|14236.1|508
1587345300000|2020-04-20 01:15:00|14243.7|14237.7|14243.5|14240.5|14246.4|14241.9|14241.4|14237.1|339
1587345600000|2020-04-20 01:20:00|14243.2|14240.2|14238.7|14235.7|14245|14241.8|14238.6|14234.3|343
1587345900000|2020-04-20 01:25:00|14240.5|14234.5|14242|14236|14242.5|14238.5|14238.2|14233.9|283
1587346200000|2020-04-20 01:30:00|14241.8|14235.8|14243.6|14240.6|14245.5|14241.3|14237.9|14234.4|398
1587346500000|2020-04-20 01:35:00|14243|14240|14245.8|14242.8|14247.1|14243.8|14243|14239.6|364
1587346800000|2020-04-20 01:40:00|14246|14243|14246.5|14243.5|14250.1|14245.9|14244.7|14240.3|400
1587347100000|2020-04-20 01:45:00|14246.6|14243.6|14246.9|14243.9|14251.8|14247.9|14245.7|14241.4|460
1587347400000|2020-04-20 01:50:00|14247.9|14241.9|14244.3|14241.3|14249.4|14245.2|14243.7|14240|434
1587347700000|2020-04-20 01:55:00|14246|14240|14243.8|14240.8|14247.6|14242.7|14243|14239|507
1587348000000|2020-04-20 02:00:00|14243.6|14240.6|14242.9|14236.9|14245.3|14240.8|14240.4|14236.6|404
1587348300000|2020-04-20 02:05:00|14241.2|14238.2|14241.5|14238.5|14243.9|14239.8|14240.6|14236.8|273
1587348600000|2020-04-20 02:10:00|14241.6|14238.6|14242.5|14236.5|14244.2|14240.5|14241.1|14236.5|356
1587348900000|2020-04-20 02:15:00|14242.8|14236.8|14236.8|14233.8|14243.7|14240|14233.8|14229.4|422
1587349200000|2020-04-20 02:20:00|14236.6|14233.6|14239.9|14233.9|14240|14236.3|14233.9|14229.3|440
1587349500000|2020-04-20 02:25:00|14238.8|14235.8|14241.9|14235.9|14242.7|14238.2|14236.3|14232|391
1587349800000|2020-04-20 02:30:00|14242.5|14236.5|14239.5|14236.5|14243.4|14239|14237.5|14232.9|423
1587350100000|2020-04-20 02:35:00|14240.7|14237.7|14247.8|14241.8|14248.1|14243.5|14238|14234|396
1587350400000|2020-04-20 02:40:00|14244.8|14242.6|14244.9|14238.9|14249.1|14244.4|14241.4|14236.9|660
1587350700000|2020-04-20 02:45:00|14244.8|14238.8|14244.1|14241.1|14246.6|14242.9|14241.5|14236.3|399
1587351000000|2020-04-20 02:50:00|14244.2|14241.2|14242|14236|14246.1|14241.6|14239.3|14235.1|506
1587351300000|2020-04-20 02:55:00|14242.1|14236.1|14242.5|14239.5|14244.3|14239.5|14239.7|14235.1|305
1587351600000|2020-04-20 03:00:00|14242.3|14239.3|14241.5|14238.5|14244.2|14240.2|14239.7|14235.1|390
1587351900000|2020-04-20 03:05:00|14243|14237|14243.4|14240.4|14245|14241.5|14240.4|14236.5|190
1587352200000|2020-04-20 03:10:00|14243.2|14240.2|14243.7|14240.7|14246.6|14242.7|14241.3|14237.2|218
1587352500000|2020-04-20 03:15:00|14243.4|14240.4|14235.6|14232.6|14245.3|14241.3|14234.3|14229.4|390
1587352800000|2020-04-20 03:20:00|14235.3|14232.3|14234.8|14231.8|14237.3|14233.9|14233.5|14229.5|326
1587353100000|2020-04-20 03:25:00|14235|14232|14233.2|14230.2|14235.5|14232.5|14232|14229|162
1587353400000|2020-04-20 03:30:00|14233|14230|14233.1|14230.1|14236|14230.8|14230.7|14227.7|190
1587353700000|2020-04-20 03:35:00|14232.8|14229.8|14232.1|14229.1|14234.9|14230.4|14231.8|14228|150
1587354000000|2020-04-20 03:40:00|14232.3|14229.3|14231.1|14228.1|14234.8|14230.5|14230|14226.3|212
1587354300000|2020-04-20 03:45:00|14230.7|14227.7|14232.1|14229.1|14234.3|14230|14230.5|14226.1|187
1587354600000|2020-04-20 03:50:00|14231.9|14228.9|14233.1|14230.1|14233.5|14230.5|14231.1|14226.9|158
1587354900000|2020-04-20 03:55:00|14233|14230|14225.8|14222.8|14233.2|14230.2|14225.4|14221.5|255
1587355200000|2020-04-20 04:00:00|14225.9|14222.9|14224.7|14221.7|14226.8|14223.8|14223.6|14220.1|101
1587355500000|2020-04-20 04:05:00|14224.5|14221.5|14215.1|14212.1|14227.7|14223.2|14214.5|14210.7|491
1587355800000|2020-04-20 04:10:00|14216.3|14213.3|14210.7|14207.7|14218.4|14214.3|14210.6|14207.6|248
1587356100000|2020-04-20 04:15:00|14210.8|14207.8|14209.2|14206.2|14211.2|14208.2|14208.1|14205.1|263
1587356400000|2020-04-20 04:20:00|14209.1|14206.1|14218.2|14215.2|14220|14216.3|14208.8|14205.7|379
1587356700000|2020-04-20 04:25:00|14218|14215|14216.9|14210.9|14226.6|14222.1|14213.6|14208.9|499
1587357000000|2020-04-20 04:30:00|14215.2|14212.2|14214|14211|14217.2|14213.1|14211.7|14207|414
1587357300000|2020-04-20 04:35:00|14214.6|14208.6|14215.6|14212.6|14217.4|14214.2|14212.8|14208|274
1587357600000|2020-04-20 04:40:00|14215.4|14212.4|14216.7|14210.7|14217.1|14212.8|14212.6|14207.7|235
1587357900000|2020-04-20 04:45:00|14216.6|14210.6|14212.3|14209.3|14217.1|14212.8|14211.7|14207.8|250
1587358200000|2020-04-20 04:50:00|14212.5|14209.5|14212.9|14209.9|14217|14212.5|14211.6|14207.8|199
1587358500000|2020-04-20 04:55:00|14213|14210|14215.1|14212.1|14217.1|14212.5|14212.4|14208.5|274
1587358800000|2020-04-20 05:00:00|14216.6|14210.6|14219.1|14216.1|14220.2|14216.9|14215.2|14210.6|266
1587359100000|2020-04-20 05:05:00|14219|14216|14217.2|14214.2|14220.3|14216.7|14214.9|14210.1|300
1587359400000|2020-04-20 05:10:00|14217.4|14214.4|14217.8|14214.8|14219.1|14215.7|14215.3|14211.5|213
1587359700000|2020-04-20 05:15:00|14217.7|14214.7|14218.1|14212.1|14218.9|14215.9|14216.1|14212.1|232
1587360000000|2020-04-20 05:20:00|14218.7|14212.7|14215.2|14212.2|14219.3|14215|14214.8|14210.6|300
1587360300000|2020-04-20 05:25:00|14215.1|14212.1|14215.1|14212.1|14217.3|14212.7|14214.3|14210.3|185
1587360600000|2020-04-20 05:30:00|14215|14212|14221|14218|14221.2|14218.2|14214|14210|270
1587360900000|2020-04-20 05:35:00|14220.9|14217.9|14228.1|14225.1|14230.1|14225.3|14220.4|14217.4|293
1587361200000|2020-04-20 05:40:00|14228.2|14225.2|14225.8|14222.8|14233|14227.7|14224.2|14219.8|475
1587361500000|2020-04-20 05:45:00|14225.5|14222.5|14222.4|14219.4|14228.6|14224.7|14221.2|14216.5|324
1587361800000|2020-04-20 05:50:00|14223.7|14217.7|14225.6|14222.6|14226.2|14223|14221.1|14216.5|234
1587362100000|2020-04-20 05:55:00|14225.9|14222.9|14226.4|14223.4|14227.8|14224.8|14224.8|14220.9|226
1587362400000|2020-04-20 06:00:00|14226.1|14223.1|14232.4|14229.4|14235.8|14231.3|14225.9|14221.8|451
1587362700000|2020-04-20 06:05:00|14232.2|14229.2|14228.8|14225.8|14233.8|14229.4|14228.6|14224.3|385
1587363000000|2020-04-20 06:10:00|14229.1|14226.1|14230.8|14227.8|14235.9|14231.2|14228.8|14224.7|401
1587363300000|2020-04-20 06:15:00|14231|14228|14231.6|14228.6|14237.3|14233|14230.9|14227.1|372
1587363600000|2020-04-20 06:20:00|14231.7|14228.7|14233.1|14230.1|14235.5|14231.8|14230.4|14227.4|310
1587363900000|2020-04-20 06:25:00|14233.2|14230.2|14226.4|14223.4|14234.7|14231.7|14226|14222.4|334
1587364200000|2020-04-20 06:30:00|14226.3|14223.3|14227.3|14224.3|14231.6|14227.3|14225.3|14221.1|481
1587364500000|2020-04-20 06:35:00|14228.8|14222.8|14228.5|14222.5|14229.8|14225.8|14223.5|14219.2|425
1587364800000|2020-04-20 06:40:00|14229|14223|14224.4|14221.4|14231.4|14227.7|14224.3|14220.7|343
1587365100000|2020-04-20 06:45:00|14224.5|14221.5|14226.8|14223.8|14230.5|14226.3|14223.5|14219.4|325
1587365400000|2020-04-20 06:50:00|14226.4|14223.4|14227.3|14224.3|14230.6|14226.5|14224.8|14221.6|348
1587365700000|2020-04-20 06:55:00|14227.4|14224.4|14230.9|14227.9|14234.1|14230.6|14226.6|14222.5|430
1587366000000|2020-04-20 07:00:00|14231|14228|14231.4|14228.4|14236.8|14233.4|14230.7|14227.6|386
1587366300000|2020-04-20 07:05:00|14230.8|14227.8|14226|14223|14232.7|14229.6|14224.4|14221.4|471
1587366600000|2020-04-20 07:10:00|14226.1|14223.1|14233.9|14227.9|14239.9|14236.7|14225.6|14222.1|611
1587366900000|2020-04-20 07:15:00|14232.6|14229.6|14238.4|14235.4|14240.5|14236|14232.1|14227.6|408
1587367200000|2020-04-20 07:20:00|14238.3|14235.3|14234.4|14228.4|14242.4|14238.4|14232.3|14226.3|541
1587367500000|2020-04-20 07:25:00|14235|14229|14233.7|14227.7|14235.5|14230.3|14231|14225.7|478
1587367800000|2020-04-20 07:30:00|14233.6|14227.6|14228.1|14225.1|14234.4|14229.3|14225|14221.6|460
1587368100000|2020-04-20 07:35:00|14227.7|14224.7|14224.9|14221.9|14228.8|14225.2|14224.2|14220.2|439
1587368400000|2020-04-20 07:40:00|14224.8|14221.8|14228|14225|14230.1|14225.7|14223.2|14219.5|358
1587368700000|2020-04-20 07:45:00|14228.7|14225.7|14230.7|14227.7|14232.9|14227.8|14227.2|14223.2|323
1587369000000|2020-04-20 07:50:00|14230.3|14227.3|14225.3|14222.3|14232.7|14228.1|14223.7|14219.8|421
1587369300000|2020-04-20 07:55:00|14226.1|14220.1|14222.6|14219.6|14226.4|14222.4|14219.9|14215.5|505
1587369600000|2020-04-20 08:00:00|14222.7|14219.7|14228.4|14222.4|14228.8|14224.3|14222.4|14218.4|543
1587369900000|2020-04-20 08:05:00|14227.2|14224.2|14222.4|14219.4|14228.5|14224.9|14222.3|14217.8|517
1587370200000|2020-04-20 08:10:00|14222.5|14219.5|14226.9|14223.9|14228.8|14224.3|14221|14216.5|425
1587370500000|2020-04-20 08:15:00|14226.8|14223.8|14220.4|14217.4|14229|14225.2|14218.5|14214.2|455
1587370800000|2020-04-20 08:20:00|14220.3|14217.3|14225.4|14222.4|14229|14224.7|14218.4|14214.5|427
1587371100000|2020-04-20 08:25:00|14225.9|14222.9|14224.2|14221.2|14227.7|14224.7|14222.3|14218.1|441
1587371400000|2020-04-20 08:30:00|14224.1|14221.1|14224.4|14221.4|14228.2|14224.5|14223.5|14219.3|368
1587371700000|2020-04-20 08:35:00|14224.3|14221.3|14222.3|14219.3|14227.1|14223.7|14222|14218|320
1587372000000|2020-04-20 08:40:00|14223.6|14217.6|14224.1|14218.1|14225.3|14220.7|14221.9|14217.5|302
1587372300000|2020-04-20 08:45:00|14223.9|14217.9|14217.4|14214.4|14225|14220.8|14214.4|14210|484
1587372600000|2020-04-20 08:50:00|14217.5|14214.5|14219.8|14213.8|14220.6|14216|14215.4|14211|455
1587372900000|2020-04-20 08:55:00|14218.3|14215.3|14216.4|14210.4|14220.8|14217.4|14215|14209.8|546
1587373200000|2020-04-20 09:00:00|14214.9|14211.9|14208.6|14205.6|14217.7|14211.9|14207.4|14203.7|612
1587373500000|2020-04-20 09:05:00|14208.8|14205.8|14209.5|14206.5|14211.8|14207.6|14203.2|14198.6|600
1587373800000|2020-04-20 09:10:00|14209.7|14206.7|14206.2|14203.2|14210.8|14207.1|14204.8|14200.8|453
1587374100000|2020-04-20 09:15:00|14206.4|14203.4|14208.6|14202.6|14209.3|14204.8|14204.9|14200.9|412
1587374400000|2020-04-20 09:20:00|14208.7|14202.7|14206.5|14203.5|14208.7|14204.2|14204.4|14199.9|376
1587374700000|2020-04-20 09:25:00|14206|14203|14206.4|14203.4|14207.9|14204.5|14204.3|14199.8|291
1587375000000|2020-04-20 09:30:00|14206.5|14203.5|14210.2|14207.2|14211.6|14207.8|14206.4|14203.4|211
1587375300000|2020-04-20 09:35:00|14210.4|14207.4|14211.7|14208.7|14213.1|14209.4|14207.7|14204.2|264
1587375600000|2020-04-20 09:40:00|14212.3|14209.3|14208.3|14205.3|14212.3|14209.3|14207.2|14204.2|219
1587375900000|2020-04-20 09:45:00|14208.8|14205.8|14207.4|14204.4|14209.5|14206.5|14206.9|14203.2|223
1587376200000|2020-04-20 09:50:00|14207.6|14204.6|14206.9|14203.9|14210|14206.8|14205.8|14201.8|234
1587376500000|2020-04-20 09:55:00|14206.8|14203.8|14210.1|14207.1|14212.3|14208.7|14206.5|14203.5|303
1587376800000|2020-04-20 10:00:00|14210.2|14207.2|14212.1|14209.1|14213.5|14209.9|14209.3|14205.5|370
1587377100000|2020-04-20 10:05:00|14212|14209|14216.5|14210.5|14217.2|14213|14211.6|14207.3|410
1587377400000|2020-04-20 10:10:00|14215.2|14212.2|14216.4|14213.4|14220|14215.5|14212.6|14208.4|453
1587377700000|2020-04-20 10:15:00|14217.9|14211.9|14214|14211|14218.2|14214.3|14213|14209.9|301
1587378000000|2020-04-20 10:20:00|14215.5|14212.5|14216.6|14213.6|14218.3|14214.9|14213.9|14209.8|345
1587378300000|2020-04-20 10:25:00|14216.5|14213.5|14219.9|14216.9|14221.2|14216.9|14216.1|14211.7|283
1587378600000|2020-04-20 10:30:00|14219.5|14216.5|14220.3|14217.3|14222.9|14217.5|14218.5|14214|266
1587378900000|2020-04-20 10:35:00|14220.1|14217.1|14230.7|14224.7|14231.4|14225.8|14220|14215.4|514
1587379200000|2020-04-20 10:40:00|14230.6|14224.6|14230.8|14224.8|14233.8|14229.6|14227.4|14222.9|341
1587379500000|2020-04-20 10:45:00|14231.1|14225.1|14229.3|14226.3|14231.2|14228.2|14228.3|14224.1|212
1587379800000|2020-04-20 10:50:00|14229.2|14226.2|14224.7|14221.7|14231.8|14228.1|14224.6|14220.3|415
1587380100000|2020-04-20 10:55:00|14224.4|14221.4|14227.9|14221.9|14229.9|14225.1|14224.4|14219.9|390
1587380400000|2020-04-20 11:00:00|14228|14222|14224.5|14221.5|14228.3|14223.5|14223.7|14218.6|361
1587380700000|2020-04-20 11:05:00|14224.6|14221.6|14230.3|14227.3|14232.8|14228.4|14222.2|14217.2|444
1587381000000|2020-04-20 11:10:00|14230.5|14227.5|14232.3|14229.3|14234|14230.9|14230|14225.6|307
1587381300000|2020-04-20 11:15:00|14232.4|14229.4|14232|14229|14234.3|14231.2|14230.4|14226.8|376
1587381600000|2020-04-20 11:20:00|14232.2|14229.2|14232.7|14229.7|14234|14230.4|14230|14226.6|358
1587381900000|2020-04-20 11:25:00|14232.6|14229.6|14231.5|14228.5|14234.2|14229.7|14230|14225.5|372
1587382200000|2020-04-20 11:30:00|14231.7|14228.7|14233.8|14227.8|14234.1|14229.9|14230.7|14226.9|333
1587382500000|2020-04-20 11:35:00|14232.2|14229.2|14232.6|14229.6|14234.2|14230.6|14230.5|14226.9|339
1587382800000|2020-04-20 11:40:00|14232.5|14229.5|14232.1|14229.1|14234|14229.8|14230.7|14226.6|333
1587383100000|2020-04-20 11:45:00|14231.9|14228.9|14234.2|14231.2|14237|14233|14231.5|14227.3|448
1587383400000|2020-04-20 11:50:00|14235.4|14229.4|14232.4|14229.4|14235.9|14231.6|14231.7|14228|336
1587383700000|2020-04-20 11:55:00|14232.5|14229.5|14232.6|14229.6|14234.5|14230.3|14230.3|14227|272
1587384000000|2020-04-20 12:00:00|14232.2|14229.2|14239|14233|14240.2|14235.7|14232|14227.7|665
1587384300000|2020-04-20 12:05:00|14238.9|14232.9|14234.7|14231.7|14240.4|14235.8|14232.2|14227.9|591
1587384600000|2020-04-20 12:10:00|14234.8|14231.8|14231.9|14228.9|14236.5|14232.2|14230.3|14227.1|481
1587384900000|2020-04-20 12:15:00|14231.8|14228.8|14234.2|14231.2|14235.9|14231.4|14231.7|14227.5|412
1587385200000|2020-04-20 12:20:00|14234.3|14231.3|14234|14228|14239.1|14234.3|14231|14227.7|493
1587385500000|2020-04-20 12:25:00|14232.5|14229.5|14233.1|14227.1|14234.9|14230.6|14230.8|14227|431
1587385800000|2020-04-20 12:30:00|14233.9|14227.9|14231.4|14225.4|14234.5|14229.5|14228.2|14222.2|389
1587386100000|2020-04-20 12:35:00|14231.5|14225.5|14226.9|14223.9|14231.7|14226.9|14226.4|14221.2|561
1587386400000|2020-04-20 12:40:00|14226.6|14223.6|14220.9|14217.9|14228.2|14223.6|14219.2|14214.4|575
1587386700000|2020-04-20 12:45:00|14221.3|14218.3|14220.2|14217.2|14223.9|14219.5|14219.7|14215.3|557
1587387000000|2020-04-20 12:50:00|14221.9|14215.9|14221.5|14218.5|14225.2|14221.2|14219.9|14215.3|436
1587387300000|2020-04-20 12:55:00|14221.4|14218.4|14223|14220|14224.3|14220|14220.6|14216.4|310
1587387600000|2020-04-20 13:00:00|14222.9|14219.9|14222.8|14219.8|14229.6|14223.6|14222.7|14217.8|419
1587387900000|2020-04-20 13:05:00|14224.1|14218.1|14223.6|14220.6|14227.3|14223.3|14221.4|14216.8|423
1587388200000|2020-04-20 13:10:00|14225.1|14219.1|14225.2|14222.2|14226.8|14222.2|14223.4|14218.8|175
1587388500000|2020-04-20 13:15:00|14225.1|14222.1|14232.5|14229.5|14236|14231.2|14224.5|14220.2|551
1587388800000|2020-04-20 13:20:00|14234.1|14228.1|14232|14226|14236.3|14230.3|14230.1|14225.4|387
1587389100000|2020-04-20 13:25:00|14231.8|14225.8|14225.9|14219.9|14232.5|14226.5|14225.6|14219.6|306
1587389400000|2020-04-20 13:30:00|14225.7|14219.7|14222.3|14216.3|14226.7|14222|14219.8|14213.8|479
1587389700000|2020-04-20 13:35:00|14222.6|14216.6|14220.8|14214.8|14227.3|14222.1|14218.1|14213.4|579
1587390000000|2020-04-20 13:40:00|14220.9|14214.9|14219.5|14216.5|14221.2|14217|14215.9|14210.8|498
1587390300000|2020-04-20 13:45:00|14219.6|14216.6|14220.9|14214.9|14221.4|14217.1|14216|14211.1|618
1587390600000|2020-04-20 13:50:00|14221.2|14215.2|14229.1|14223.1|14229.3|14224.8|14218.7|14214|566
1587390900000|2020-04-20 13:55:00|14227.6|14224.6|14221.7|14218.7|14229.3|14224.8|14220.6|14215.8|479
1587391200000|2020-04-20 14:00:00|14221.8|14218.8|14219.7|14213.7|14225.7|14220.9|14218|14213.3|501
1587391500000|2020-04-20 14:05:00|14219.4|14213.4|14213.7|14210.7|14220.7|14216.1|14213|14208.5|658
1587391800000|2020-04-20 14:10:00|14213.4|14210.4|14209.6|14206.6|14213.8|14210.8|14206.8|14200.8|684
1587392100000|2020-04-20 14:15:00|14211|14205|14210.3|14204.3|14213.7|14209.2|14208.2|14203.5|576
1587392400000|2020-04-20 14:20:00|14210.5|14204.5|14210.1|14207.1|14218.1|14213.7|14208.1|14204.2|632
1587392700000|2020-04-20 14:25:00|14210|14207|14210|14204|14214.7|14210.3|14206.6|14202.1|652
1587393000000|2020-04-20 14:30:00|14208.1|14205.1|14209.4|14206.4|14211.9|14207.3|14206.1|14201.6|634
1587393300000|2020-04-20 14:35:00|14209.5|14206.5|14206.4|14203.4|14210.4|14206.6|14205.1|14201.1|511
1587393600000|2020-04-20 14:40:00|14206|14203|14202.8|14199.8|14207.6|14203.5|14200.9|14197.7|531
1587393900000|2020-04-20 14:45:00|14202.4|14199.4|14200.4|14197.4|14203.8|14200.5|14195.6|14191.7|612
1587394200000|2020-04-20 14:50:00|14200.3|14197.3|14197.8|14194.8|14202.4|14197.5|14195.7|14191.6|702
1587394500000|2020-04-20 14:55:00|14197.7|14194.7|14195.9|14192.9|14201.2|14196.5|14194.1|14190.6|730
1587394800000|2020-04-20 15:00:00|14196.5|14193.5|14195.8|14192.8|14200.7|14196.3|14195|14191|721
1587395100000|2020-04-20 15:05:00|14195.9|14192.9|14196.3|14193.3|14197.6|14193.8|14194.1|14190.3|428
1587395400000|2020-04-20 15:10:00|14196.1|14193.1|14197.1|14194.1|14198.8|14195.2|14195.6|14191.6|409
1587395700000|2020-04-20 15:15:00|14197.2|14194.2|14197.7|14194.7|14199|14194.7|14196.4|14192|381
1587396000000|2020-04-20 15:20:00|14197.6|14194.6|14195.6|14192.6|14199.3|14194.9|14195.3|14191.5|354
1587396300000|2020-04-20 15:25:00|14195.7|14192.7|14197|14194|14200.3|14194.9|14195.6|14192.3|241
1587396600000|2020-04-20 15:30:00|14197.3|14194.3|14199.3|14193.3|14201.2|14195.2|14197|14192.9|298
1587396900000|2020-04-20 15:35:00|14199.2|14193.2|14191.2|14188.2|14199.5|14193.5|14190.8|14187.3|331
1587397200000|2020-04-20 15:40:00|14191.1|14188.1|14191.2|14188.2|14192|14189|14190.7|14187.7|194
1587397500000|2020-04-20 15:45:00|14191.1|14188.1|14190.4|14187.4|14191.6|14188.6|14190|14187|255
1587397800000|2020-04-20 15:50:00|14190.3|14187.3|14191.1|14188.1|14193.2|14190.2|14190.1|14187.1|240
1587398100000|2020-04-20 15:55:00|14191|14188|14192.6|14189.6|14194.3|14189.9|14190.5|14186.8|317
1587398400000|2020-04-20 16:00:00|14192.5|14189.5|14192.5|14189.5|14195.6|14191.2|14191.5|14187.8|334
1587398700000|2020-04-20 16:05:00|14192.4|14189.4|14189.2|14186.2|14195.5|14191|14189|14184.9|305
1587399000000|2020-04-20 16:10:00|14189.3|14186.3|14188.3|14185.3|14191.4|14187|14187.9|14183.6|312
1587399300000|2020-04-20 16:15:00|14188.2|14185.2|14192.1|14186.1|14192.2|14186.8|14188.1|14184.8|267
1587399600000|2020-04-20 16:20:00|14192.2|14186.2|14192.8|14186.8|14193.8|14187.8|14191.1|14185.1|412
1587399900000|2020-04-20 16:25:00|14192.9|14186.9|14195.1|14189.1|14196.6|14190.6|14192.7|14186.7|310
1587400200000|2020-04-20 16:30:00|14195|14189|14194.2|14188.2|14196|14190|14192.4|14187.8|343
1587400500000|2020-04-20 16:35:00|14194.1|14188.1|14195.3|14189.3|14195.9|14190.4|14192.5|14188.1|343
1587400800000|2020-04-20 16:40:00|14195.4|14189.4|14194.4|14191.4|14196.5|14191.6|14193.7|14189.1|328
1587401100000|2020-04-20 16:45:00|14194.5|14191.5|14193.2|14190.2|14196.9|14192.7|14193|14189.2|349
1587401400000|2020-04-20 16:50:00|14193.3|14190.3|14195.4|14189.4|14196.4|14191.8|14193.2|14188.8|296
1587401700000|2020-04-20 16:55:00|14195.5|14189.5|14196.4|14193.4|14198.2|14193.9|14195.2|14189.2|399
1587402000000|2020-04-20 17:00:00|14197.6|14191.6|14198.5|14192.5|14199.7|14194.5|14196.1|14191.2|357
1587402300000|2020-04-20 17:05:00|14198.4|14192.4|14199.7|14193.7|14199.8|14196.1|14196.4|14191.8|288
1587402600000|2020-04-20 17:10:00|14199.5|14193.5|14201|14198|14202.5|14198.4|14199.5|14193.5|355
1587402900000|2020-04-20 17:15:00|14201.1|14198.1|14201|14198|14202.2|14198.4|14199.2|14195.6|314
1587403200000|2020-04-20 17:20:00|14200.9|14197.9|14200.1|14197.1|14202.1|14198.5|14199.6|14195.2|313
1587403500000|2020-04-20 17:25:00|14200|14197|14200.5|14197.5|14202|14198.1|14199.5|14195.7|314
1587403800000|2020-04-20 17:30:00|14200.7|14197.7|14203.3|14197.3|14205.3|14200.7|14200.4|14197.3|258
1587404100000|2020-04-20 17:35:00|14204|14198|14204.9|14198.9|14205.1|14200.4|14202.6|14197.5|285
1587404400000|2020-04-20 17:40:00|14204.8|14198.8|14198.7|14192.7|14204.8|14200|14198.1|14192.1|299
1587404700000|2020-04-20 17:45:00|14198.9|14192.9|14200.3|14194.3|14201.3|14195.3|14198.3|14192.3|250
1587405000000|2020-04-20 17:50:00|14200.2|14194.2|14200.5|14194.5|14200.6|14195.8|14198.3|14192.3|269
1587405300000|2020-04-20 17:55:00|14200.4|14194.4|14200.1|14194.1|14200.9|14196.5|14198.1|14193.3|287
1587405600000|2020-04-20 18:00:00|14200|14194|14199.6|14193.6|14200.6|14195.9|14197.8|14193.3|294
1587405900000|2020-04-20 18:05:00|14198|14195|14201|14195|14201.9|14196.8|14197.8|14193.1|220
1587406200000|2020-04-20 18:10:00|14200.9|14194.9|14203.4|14197.4|14203.7|14197.7|14198.8|14194.4|159
1587406500000|2020-04-20 18:15:00|14203.5|14197.5|14203.9|14197.9|14205.6|14199.6|14203.3|14197.3|192
1587406800000|2020-04-20 18:20:00|14204|14198|14211.2|14205.2|14211.6|14205.6|14202.8|14197.6|299
1587407100000|2020-04-20 18:25:00|14211.1|14205.1|14210.8|14204.8|14212.4|14206.4|14207.1|14201.1|369
1587407400000|2020-04-20 18:30:00|14210.7|14204.7|14207.7|14201.7|14210.8|14204.8|14205.8|14201.2|296
1587407700000|2020-04-20 18:35:00|14207.6|14201.6|14206.4|14200.4|14208.7|14202.8|14203.6|14197.6|248
1587408000000|2020-04-20 18:40:00|14206.7|14200.7|14210.4|14204.4|14210.8|14204.8|14206.3|14200.3|276
1587408300000|2020-04-20 18:45:00|14210.3|14204.3|14207.6|14201.6|14211.2|14205.2|14206.5|14200.5|295
1587408600000|2020-04-20 18:50:00|14207.5|14201.5|14213.5|14207.5|14213.8|14207.8|14207.1|14201.5|315
1587408900000|2020-04-20 18:55:00|14213.6|14207.6|14214.3|14208.3|14217.7|14211.7|14211.9|14205.9|404
1587409200000|2020-04-20 19:00:00|14214.2|14208.2|14209.5|14203.5|14214.2|14208.2|14208.7|14202.7|394
1587409500000|2020-04-20 19:05:00|14209.6|14203.6|14215.8|14209.8|14217.5|14211.5|14209.5|14203.5|261
1587409800000|2020-04-20 19:10:00|14215.4|14209.4|14218.1|14212.1|14220.7|14214.7|14214.9|14208.9|296
1587410100000|2020-04-20 19:15:00|14218.3|14212.3|14214.5|14208.5|14220.6|14214.6|14212.4|14206.4|622
1587410400000|2020-04-20 19:20:00|14214.4|14208.4|14213.7|14207.7|14215.7|14209.7|14212.4|14206.4|412
1587410700000|2020-04-20 19:25:00|14213.6|14207.6|14212.6|14206.6|14214.9|14208.9|14211.5|14205.5|413
1587411000000|2020-04-20 19:30:00|14212.5|14206.5|14212.1|14206.1|14214.1|14208.1|14210.3|14204.3|411
1587411300000|2020-04-20 19:35:00|14212.2|14206.2|14212.3|14206.3|14213.6|14207.5|14210.7|14204.7|335
1587411600000|2020-04-20 19:40:00|14212.4|14206.4|14209.9|14203.9|14212.4|14206.4|14206.7|14200.7|441
1587411900000|2020-04-20 19:45:00|14209.8|14203.8|14210.2|14204.2|14210.8|14204.8|14209.5|14203.5|281
1587412200000|2020-04-20 19:50:00|14210.3|14204.3|14210.5|14204.5|14210.9|14204.9|14209.2|14203.2|293
1587412500000|2020-04-20 19:55:00|14210.6|14204.6|14210.9|14204.9|14211.9|14205.9|14209.7|14203.7|294
1587412800000|2020-04-20 20:00:00|14211|14205|14211.3|14205.3|14211.8|14207.1|14209.9|14204.5|165
1587413100000|2020-04-20 20:05:00|14210.8|14204.8|14211.9|14205.9|14212.2|14207.2|14209.8|14204.6|130
1587413400000|2020-04-20 20:10:00|14212|14206|14214.8|14208.8|14215.7|14211.2|14211.6|14205.6|179
1587413700000|2020-04-20 20:15:00|14214.6|14208.6|14215.2|14209.2|14215.3|14209.3|14214.2|14208.2|208
1587414000000|2020-04-20 20:20:00|14215.1|14209.1|14214.7|14208.7|14215.5|14210.4|14213.1|14208.3|137
1587414300000|2020-04-20 20:25:00|14214.6|14208.6|14214.4|14208.4|14215.9|14210.7|14213.7|14208.1|106
1587414600000|2020-04-20 20:30:00|14214.2|14208.2|14214|14208|14215.2|14209.4|14212.4|14207.7|102
1587414900000|2020-04-20 20:35:00|14213.9|14207.9|14213.5|14207.5|14214.5|14209.4|14212.1|14207.3|66
1587415200000|2020-04-20 20:40:00|14213.4|14207.4|14212.9|14206.9|14214.1|14208.1|14212.5|14206.5|110
1587415500000|2020-04-20 20:45:00|14213.4|14207.4|14214.4|14208.4|14214.8|14208.8|14212|14206|137
1587415800000|2020-04-20 20:50:00|14213.5|14207.5|14213.6|14207.6|14214.8|14208.8|14213.2|14206.9|175
1587416100000|2020-04-20 20:55:00|14213.4|14207.4|14214.6|14207.9|14216.5|14209.3|14212.3|14204.6|172
1587416400000|2020-04-20 21:00:00|14214.4|14208.1|14210.8|14199.8|14215.2|14208.4|14209.4|14198.4|37
1587416700000|2020-04-20 21:05:00|14208|14197|14212.6|14201.6|14215.6|14204.6|14206.7|14195.7|88
1587417000000|2020-04-20 21:10:00|14211|14200|14212.3|14201.3|14215.5|14204.5|14207.7|14196.7|111
1587417300000|2020-04-20 21:15:00|14212|14201|14211.9|14200.9|14215.5|14204.5|14208|14197|98
1587417600000|2020-04-20 21:20:00|14210.6|14199.6|14216.1|14206|14218.5|14209.6|14210.3|14199.3|179
1587417900000|2020-04-20 21:25:00|14216|14206.6|14218.3|14208.1|14218.6|14209.4|14213.9|14205.1|92
1587418200000|2020-04-20 21:30:00|14218|14207|14214.7|14207.8|14218.3|14209.4|14214|14204.9|130
1587418500000|2020-04-20 21:35:00|14214.9|14206.9|14215.9|14207.2|14219.9|14209.4|14213.1|14205.2|122
1587418800000|2020-04-20 21:40:00|14215.8|14206.9|14212.3|14201.3|14218.8|14209.5|14209|14198|170
1587419100000|2020-04-20 21:45:00|14212|14201|14213.3|14202.3|14215.7|14204.7|14209.9|14198.9|276
1587419400000|2020-04-20 21:50:00|14213.8|14202.8|14212.4|14201.4|14215|14206.5|14211.4|14200.4|419
1587419700000|2020-04-20 21:55:00|14211.8|14200.8|14213.4|14202.4|14216.5|14208.3|14211.2|14200.2|391
1587420000000|2020-04-20 22:00:00|14215|14204|14214.8|14208.8|14216.6|14209.2|14214|14204|220
1587420300000|2020-04-20 22:05:00|14214.6|14208.6|14215.1|14206.7|14215.7|14209.1|14212.9|14205.4|121
1587420600000|2020-04-20 22:10:00|14215.7|14208.8|14213.9|14207.9|14216.1|14209.8|14213.2|14205.7|128
1587420900000|2020-04-20 22:15:00|14214|14208|14214.8|14208.7|14215.6|14209.6|14214|14207|101
1587421200000|2020-04-20 22:20:00|14214.6|14208.1|14212.7|14206.7|14215.7|14209.7|14212.6|14206.5|118
1587421500000|2020-04-20 22:25:00|14212.8|14206.8|14211.7|14205.7|14215.2|14209.2|14211.7|14205.7|236
1587421800000|2020-04-20 22:30:00|14211.9|14205.9|14211.6|14205.6|14215.3|14209.3|14207.4|14200.9|539
1587422100000|2020-04-20 22:35:00|14211.9|14205.9|14211|14205|14213.1|14206.6|14208.8|14202.1|464
1587422400000|2020-04-20 22:40:00|14210.9|14204.9|14210.4|14204.4|14213.5|14206.8|14209.1|14202.5|334
1587422700000|2020-04-20 22:45:00|14210.9|14204.9|14209.3|14203.3|14211.4|14205.4|14208.3|14202.3|172
1587423000000|2020-04-20 22:50:00|14209.1|14203.1|14210.8|14204.8|14212.4|14206.4|14208.9|14202.6|250
1587423300000|2020-04-20 22:55:00|14210.9|14204.9|14210.5|14204.3|14212.5|14206.5|14210.3|14203|169
1587423600000|2020-04-20 23:00:00|14210.4|14204.4|14210.5|14204.5|14211.4|14205.3|14208.7|14202.7|250
1587423900000|2020-04-20 23:05:00|14210.8|14204.8|14211.6|14205.6|14213.7|14207.7|14210.8|14204.8|145
1587424200000|2020-04-20 23:10:00|14211.5|14205.5|14210.7|14204.7|14212.1|14206.1|14210.3|14204.3|189
1587424500000|2020-04-20 23:15:00|14211.8|14205.8|14210.8|14204.8|14211.8|14205.8|14207.8|14201.8|265
1587424800000|2020-04-20 23:20:00|14210.9|14204.9|14209.8|14203.8|14212.2|14206.2|14208.7|14202.7|222
1587425100000|2020-04-20 23:25:00|14210.2|14204.2|14212.4|14206.4|14213.4|14207.4|14209.5|14203.5|124
1587425400000|2020-04-20 23:30:00|14211.9|14205.9|14212.7|14206.7|14213.7|14209|14211.4|14205.4|161
1587425700000|2020-04-20 23:35:00|14212.6|14206.6|14211|14205|14213.5|14207.5|14209.7|14203.7|139
1587426000000|2020-04-20 23:40:00|14210.6|14204.6|14211.4|14205.4|14212.4|14206.4|14210.5|14204.5|125
1587426300000|2020-04-20 23:45:00|14211.2|14205.2|14213.3|14207.3|14213.8|14207.8|14211.1|14205.1|123
1587426600000|2020-04-20 23:50:00|14213.4|14207.4|14213.7|14207.7|14214.4|14209.3|14212.1|14206.3|137
1587426900000|2020-04-20 23:55:00|14213.6|14207.6|14213.5|14207.5|14213.8|14209.5|14210.2|14206|123
1587427200000|2020-04-21 00:00:00|14213.4|14207.4|14212.1|14209.1|14213.8|14209.7|14209.7|14204.7|266
1587427500000|2020-04-21 00:05:00|14212.2|14209.2|14214.7|14211.7|14216.2|14213.2|14211.5|14208.5|182
1587427800000|2020-04-21 00:10:00|14214.8|14211.8|14218.6|14215.6|14221.4|14215.6|14214.4|14210.3|220
1587428100000|2020-04-21 00:15:00|14218.7|14215.7|14227.7|14224.7|14229.8|14226.1|14218.6|14215.6|449
1587428400000|2020-04-21 00:20:00|14227.8|14224.8|14229.4|14223.4|14230.6|14225.8|14225.8|14219.8|481
1587428700000|2020-04-21 00:25:00|14229.2|14223.2|14231|14228|14232.3|14228.5|14226.6|14221.4|441
1587429000000|2020-04-21 00:30:00|14231.1|14228.1|14229.7|14226.7|14233.2|14229.3|14228.7|14225.4|262
1587429300000|2020-04-21 00:35:00|14230.2|14227.2|14229.1|14226.1|14230.9|14227.9|14228.9|14225.9|216
1587429600000|2020-04-21 00:40:00|14229.2|14226.2|14229.8|14226.8|14231.9|14228.9|14229|14226|180
1587429900000|2020-04-21 00:45:00|14230|14227|14225.5|14219.5|14232.2|14229.2|14224.2|14219.2|325
1587430200000|2020-04-21 00:50:00|14225.6|14219.6|14225.7|14219.7|14230|14226.4|14223.8|14219.4|250
1587430500000|2020-04-21 00:55:00|14225.8|14219.8|14230.2|14227.2|14232.7|14228.4|14225.7|14219.7|248
1587430800000|2020-04-21 01:00:00|14230.3|14227.3|14232.2|14229.2|14233.5|14229.4|14227.2|14222|325
1587431100000|2020-04-21 01:05:00|14232.4|14229.4|14240.3|14234.3|14240.9|14236.8|14232.1|14229.1|341
1587431400000|2020-04-21 01:10:00|14240.2|14234.2|14241.8|14238.8|14243.7|14239.5|14237.8|14233|338
1587431700000|2020-04-21 01:15:00|14241.9|14238.9|14236.8|14233.8|14246|14241.9|14236.6|14232|339
1587432000000|2020-04-21 01:20:00|14236.9|14233.9|14235.5|14232.5|14240.5|14235.9|14235.3|14230.6|363
1587432300000|2020-04-21 01:25:00|14235.6|14232.6|14238.1|14232.1|14240.4|14235.1|14235.1|14230.6|233
1587432600000|2020-04-21 01:30:00|14237.9|14231.9|14235.7|14232.7|14240.6|14236.3|14235.5|14231.9|192
1587432900000|2020-04-21 01:35:00|14235.6|14232.6|14239.6|14236.6|14240.6|14237.1|14234.2|14231.2|232
1587433200000|2020-04-21 01:40:00|14239.5|14236.5|14248.3|14245.3|14249.7|14246.3|14239|14234.8|382
1587433500000|2020-04-21 01:45:00|14248.2|14245.2|14252.5|14249.5|14256.4|14252|14247.5|14243.1|401
1587433800000|2020-04-21 01:50:00|14252.7|14249.7|14246.1|14240.1|14255.1|14251.2|14244.9|14239.8|412
1587434100000|2020-04-21 01:55:00|14246.7|14240.7|14255.2|14252.2|14256.5|14252.6|14246.7|14240.7|405
1587434400000|2020-04-21 02:00:00|14255.4|14252.4|14258.5|14252.5|14260.2|14255.9|14253.6|14249.3|434
1587434700000|2020-04-21 02:05:00|14258.6|14252.6|14266.2|14260.2|14268.8|14262.8|14253.8|14249.2|455
1587435000000|2020-04-21 02:10:00|14266.1|14260.1|14260.9|14254.9|14266.7|14262.3|14257|14251.9|499
1587435300000|2020-04-21 02:15:00|14260.6|14254.6|14266.9|14260.9|14269.2|14265.6|14256.1|14250.9|508
1587435600000|2020-04-21 02:20:00|14266.8|14260.8|14270.7|14267.7|14271.8|14268.7|14266.7|14260.7|416
1587435900000|2020-04-21 02:25:00|14270.8|14267.8|14273.3|14270.3|14276.6|14272.9|14267.3|14262.3|465
1587436200000|2020-04-21 02:30:00|14273.2|14270.2|14268.6|14265.6|14274.8|14271.8|14265.6|14260.4|485
1587436500000|2020-04-21 02:35:00|14268.7|14265.7|14282.2|14276.2|14285.7|14279.7|14268.3|14264.2|503
1587436800000|2020-04-21 02:40:00|14282.3|14276.3|14281.4|14275.4|14286.3|14281.6|14279.4|14273.4|478
1587437100000|2020-04-21 02:45:00|14281.5|14275.5|14256.1|14250.1|14281.6|14275.6|14255.8|14249.8|562
1587437400000|2020-04-21 02:50:00|14256.2|14250.2|14262|14256|14276.9|14270.9|14254.4|14248.4|662
1587437700000|2020-04-21 02:55:00|14261.8|14255.8|14264.1|14261.1|14270.5|14264.5|14260.4|14254.4|552
1587438000000|2020-04-21 03:00:00|14264.3|14261.3|14262.4|14256.4|14272|14267.7|14260.6|14256|563
1587438300000|2020-04-21 03:05:00|14260.8|14257.8|14259.6|14256.6|14270.3|14264.3|14259.3|14254.9|407
1587438600000|2020-04-21 03:10:00|14259.7|14256.7|14268.3|14262.3|14268.5|14262.5|14257.8|14251.9|456
1587438900000|2020-04-21 03:15:00|14268.2|14262.2|14268.6|14262.6|14270|14264|14262.8|14256.9|404
1587439200000|2020-04-21 03:20:00|14268.4|14262.4|14267.8|14261.8|14272.7|14267.7|14266.4|14261|399
1587439500000|2020-04-21 03:25:00|14268.6|14262.6|14268.3|14262.3|14271.5|14267|14266.6|14261.7|368
1587439800000|2020-04-21 03:30:00|14268.5|14262.5|14265.9|14259.9|14268.7|14264.2|14262|14256.7|302
1587440100000|2020-04-21 03:35:00|14265.8|14259.8|14261.2|14255.2|14265.8|14261.1|14261.1|14255.2|267
1587440400000|2020-04-21 03:40:00|14261.1|14255.1|14268.1|14262.1|14268.4|14263.8|14258.7|14255.1|335
1587440700000|2020-04-21 03:45:00|14267.9|14261.9|14263.6|14260.6|14268.4|14263.7|14263.3|14258.6|383
1587441000000|2020-04-21 03:50:00|14264.7|14258.7|14265.3|14262.3|14267.1|14262.4|14260.4|14255|318
1587441300000|2020-04-21 03:55:00|14265.2|14262.2|14261.4|14255.4|14266.9|14262.5|14260.8|14254.8|342
1587441600000|2020-04-21 04:00:00|14261.5|14255.5|14261|14255|14263.9|14259.5|14257.8|14251.8|481
1587441900000|2020-04-21 04:05:00|14261.1|14255.1|14264.6|14258.6|14265.3|14259.3|14256.6|14252.5|283
1587442200000|2020-04-21 04:10:00|14264.8|14258.8|14264.4|14258.4|14266.9|14260.9|14259.9|14255.1|304
1587442500000|2020-04-21 04:15:00|14264.5|14258.5|14266.3|14260.3|14269.9|14263.9|14262.9|14256.9|255
1587442800000|2020-04-21 04:20:00|14266.2|14260.2|14261.6|14255.6|14266.9|14260.9|14258.6|14253.9|397
1587443100000|2020-04-21 04:25:00|14261.8|14255.8|14266.1|14260.1|14266.6|14261.8|14261.8|14255.8|225
1587443400000|2020-04-21 04:30:00|14266.3|14260.3|14264.9|14261.9|14267|14262.4|14264.4|14259.9|270
1587443700000|2020-04-21 04:35:00|14265.1|14262.1|14268.2|14265.2|14270.2|14265.2|14263.1|14257.1|418
1587444000000|2020-04-21 04:40:00|14268.1|14265.1|14268.3|14265.3|14270.1|14265.6|14266.9|14260.9|335
1587444300000|2020-04-21 04:45:00|14268.4|14265.4|14263.9|14260.9|14269.1|14265.4|14262.4|14257.9|314
1587444600000|2020-04-21 04:50:00|14264|14261|14267.6|14261.6|14269.7|14265.2|14263.9|14258.6|314
1587444900000|2020-04-21 04:55:00|14267.5|14261.5|14267.7|14261.7|14269.4|14263.4|14265.9|14261|325
1587445200000|2020-04-21 05:00:00|14267.8|14261.8|14264.5|14258.5|14269.8|14265.2|14264.5|14258.5|241
1587445500000|2020-04-21 05:05:00|14264.6|14258.6|14268.8|14262.8|14269.8|14265.5|14263.3|14258.3|435
1587445800000|2020-04-21 05:10:00|14269|14263|14264.8|14258.8|14270.2|14265.6|14263.6|14258.8|570
1587446100000|2020-04-21 05:15:00|14264.9|14258.9|14260.5|14257.5|14266.8|14262|14259.8|14255.5|313
1587446400000|2020-04-21 05:20:00|14260.6|14257.6|14262.2|14256.2|14262.7|14258.1|14256|14252.5|274
1587446700000|2020-04-21 05:25:00|14262.1|14256.1|14265.4|14259.4|14266.2|14261.6|14257.8|14253.4|290
1587447000000|2020-04-21 05:30:00|14265.5|14259.5|14257.3|14254.3|14265.9|14260.8|14257.2|14252.9|451
1587447300000|2020-04-21 05:35:00|14257.1|14254.1|14262.8|14256.8|14263.9|14259.4|14256.4|14252.2|301
1587447600000|2020-04-21 05:40:00|14262.5|14256.5|14265.1|14259.1|14265.8|14261.8|14259.8|14254.8|304
1587447900000|2020-04-21 05:45:00|14263.8|14260.8|14263.4|14260.4|14266.2|14263.2|14262.6|14257.9|213
1587448200000|2020-04-21 05:50:00|14263.3|14260.3|14259.6|14256.6|14263.5|14260.5|14257.7|14252.7|404
1587448500000|2020-04-21 05:55:00|14259.7|14256.7|14259.5|14256.5|14263.3|14258.8|14258.3|14254|350
1587448800000|2020-04-21 06:00:00|14259.6|14256.6|14256.1|14250.1|14259.6|14256.6|14249.9|14245.6|491
1587449100000|2020-04-21 06:05:00|14256.3|14250.3|14260.9|14257.9|14262.4|14258.1|14253.9|14249.1|360
1587449400000|2020-04-21 06:10:00|14260.8|14257.8|14259|14256|14261.8|14257.8|14256.3|14253.3|291
1587449700000|2020-04-21 06:15:00|14259.1|14256.1|14259.6|14256.6|14261.9|14258.9|14258.6|14255.6|342
1587450000000|2020-04-21 06:20:00|14259.5|14256.5|14251.7|14248.7|14259.6|14256.6|14251.7|14248.7|324
1587450300000|2020-04-21 06:25:00|14251.8|14248.8|14252.4|14249.4|14254.8|14250.6|14249.6|14245.1|424
1587450600000|2020-04-21 06:30:00|14252.3|14249.3|14250.7|14244.7|14252.8|14249.3|14248|14244|343
1587450900000|2020-04-21 06:35:00|14250.8|14244.8|14254.7|14251.7|14258.5|14254.5|14250.2|14244.6|325
1587451200000|2020-04-21 06:40:00|14254.8|14251.8|14254.5|14251.5|14257|14252.7|14253.1|14249.9|236
1587451500000|2020-04-21 06:45:00|14254.6|14251.6|14253|14250|14254.8|14251.8|14252|14249|241
1587451800000|2020-04-21 06:50:00|14253.1|14250.1|14250.1|14247.1|14253.3|14250.3|14248.9|14245.7|250
1587452100000|2020-04-21 06:55:00|14250|14247|14248.5|14245.5|14250.2|14247.1|14245.8|14242.4|299
1587452400000|2020-04-21 07:00:00|14248.4|14245.4|14253|14250|14255|14252|14247|14242.8|410
1587452700000|2020-04-21 07:05:00|14252.9|14249.9|14252|14246|14252.9|14249.9|14247.1|14243.6|378
1587453000000|2020-04-21 07:10:00|14252.1|14246.1|14252.9|14249.9|14254.7|14250.7|14250.4|14245.8|237
1587453300000|2020-04-21 07:15:00|14253|14250|14252.6|14249.6|14253.1|14250.1|14251|14248|293
1587453600000|2020-04-21 07:20:00|14252.7|14249.7|14254.2|14251.2|14259.9|14255.2|14252.4|14249|375
1587453900000|2020-04-21 07:25:00|14254.1|14251.1|14257.8|14254.8|14259.4|14254.9|14253.7|14249.2|308
1587454200000|2020-04-21 07:30:00|14258.3|14255.3|14261.6|14258.6|14263.4|14259.2|14255.6|14252.6|351
1587454500000|2020-04-21 07:35:00|14261.5|14258.5|14263.8|14260.8|14266.3|14261.9|14260|14254.7|314
1587454800000|2020-04-21 07:40:00|14263.7|14260.7|14264.7|14261.7|14266.2|14263.2|14263.3|14259.4|294
1587455100000|2020-04-21 07:45:00|14264.8|14261.8|14268|14265|14269.3|14266.3|14264.6|14261.6|323
1587455400000|2020-04-21 07:50:00|14268.1|14265.1|14268.9|14265.9|14270.1|14266.2|14264.5|14261.5|285
1587455700000|2020-04-21 07:55:00|14268.8|14265.8|14274.8|14268.8|14276.2|14271.9|14268.5|14264.3|417
1587456000000|2020-04-21 08:00:00|14274.7|14268.7|14273.3|14270.3|14279.7|14275.3|14273.1|14268.7|458
1587456300000|2020-04-21 08:05:00|14273.4|14270.4|14273.1|14270.1|14275.2|14270.8|14270.9|14266.3|302
1587456600000|2020-04-21 08:10:00|14273|14270|14278.5|14275.5|14280.8|14276.6|14273|14270|335
1587456900000|2020-04-21 08:15:00|14278.6|14275.6|14279.6|14276.6|14280.2|14277.2|14274.7|14270.6|372
1587457200000|2020-04-21 08:20:00|14279.7|14276.7|14284.3|14281.3|14286.9|14282.7|14277.5|14274.5|331
1587457500000|2020-04-21 08:25:00|14284.2|14281.2|14281.9|14278.9|14288.5|14284|14281|14278|312
1587457800000|2020-04-21 08:30:00|14282|14279|14279.6|14273.6|14282.6|14279.6|14276.7|14272.3|303
1587458100000|2020-04-21 08:35:00|14279.4|14273.4|14279.8|14276.8|14280.4|14276.9|14276.3|14272|327
1587458400000|2020-04-21 08:40:00|14279.7|14276.7|14279.9|14276.9|14282.3|14278.3|14277.7|14273.5|334
1587458700000|2020-04-21 08:45:00|14280|14277|14269.5|14266.5|14280.5|14277|14267.9|14264.9|376
1587459000000|2020-04-21 08:50:00|14269.6|14266.6|14276.1|14273.1|14279.3|14275.1|14269.6|14265.3|333
1587459300000|2020-04-21 08:55:00|14276|14273|14279.2|14276.2|14280.7|14276.5|14275.8|14272.2|252
1587459600000|2020-04-21 09:00:00|14280.7|14274.7|14274.9|14268.9|14280.7|14276.3|14271.8|14267.1|384
1587459900000|2020-04-21 09:05:00|14275|14269|14278.4|14275.4|14279.7|14275.5|14270.4|14265.6|443
1587460200000|2020-04-21 09:10:00|14278.5|14275.5|14297|14291|14297.5|14293|14275.4|14271.3|516
1587460500000|2020-04-21 09:15:00|14295.4|14292.4|14293.2|14290.2|14297.5|14293.1|14287.8|14283.4|466
1587460800000|2020-04-21 09:20:00|14293.5|14290.5|14300.7|14297.7|14302.3|14298.3|14292.2|14287.6|559
1587461100000|2020-04-21 09:25:00|14300.8|14297.8|14303.9|14300.9|14307.6|14304.5|14300.7|14297.7|440
1587461400000|2020-04-21 09:30:00|14304|14301|14300.7|14294.7|14304.9|14301|14297.3|14293.2|484
1587461700000|2020-04-21 09:35:00|14300.6|14294.6|14295.8|14292.8|14301|14295|14294.6|14290.1|509
1587462000000|2020-04-21 09:40:00|14295.9|14292.9|14298.1|14292.1|14303.6|14298.7|14294.1|14288.9|420
1587462300000|2020-04-21 09:45:00|14298.2|14292.2|14297|14294|14302.7|14297.8|14296.4|14291|382
1587462600000|2020-04-21 09:50:00|14297.1|14294.1|14300.6|14297.6|14302.5|14298|14297|14292.4|316
1587462900000|2020-04-21 09:55:00|14300.8|14297.8|14305.4|14299.4|14306.9|14302.2|14298.5|14294.4|366
1587463200000|2020-04-21 10:00:00|14305.3|14299.3|14301.8|14295.8|14305.8|14299.8|14296.5|14292.1|440
1587463500000|2020-04-21 10:05:00|14302|14296|14304.2|14298.2|14305|14299|14300.3|14294.3|430
1587463800000|2020-04-21 10:10:00|14304.4|14298.4|14305.3|14299.3|14305.9|14299.9|14299.9|14293.9|594
1587464100000|2020-04-21 10:15:00|14305|14299|14304.3|14298.3|14307.9|14301.9|14304.2|14298.2|573
1587464400000|2020-04-21 10:20:00|14304.5|14298.5|14306.7|14303.7|14309|14304.3|14304|14298|449
1587464700000|2020-04-21 10:25:00|14306.8|14303.8|14300.6|14294.6|14308.4|14303.8|14299.5|14293.5|392
1587465000000|2020-04-21 10:30:00|14300.4|14294.4|14300.2|14294.2|14302.7|14296.7|14297.8|14291.8|365
1587465300000|2020-04-21 10:35:00|14300.3|14294.3|14298.7|14292.7|14302.4|14297.2|14296.1|14291.7|349
1587465600000|2020-04-21 10:40:00|14298.8|14292.8|14297.4|14291.4|14300.6|14294.6|14296.2|14291.3|433
1587465900000|2020-04-21 10:45:00|14297.5|14291.5|14302.7|14296.7|14302.8|14296.8|14295.9|14290.8|424
1587466200000|2020-04-21 10:50:00|14302.6|14296.6|14304.8|14298.8|14305.3|14300.5|14300.6|14296.3|282
1587466500000|2020-04-21 10:55:00|14304.7|14298.7|14305.2|14299.2|14306.6|14300.6|14302.2|14296.2|348
1587466800000|2020-04-21 11:00:00|14305|14299|14305.2|14299.2|14305.4|14299.4|14303.2|14297.2|437
1587467100000|2020-04-21 11:05:00|14305.3|14299.3|14305.5|14299.5|14306.1|14301.1|14303.5|14297.8|297
1587467400000|2020-04-21 11:10:00|14305.6|14299.6|14307.1|14304.1|14309.2|14305.1|14304.2|14299.5|372
1587467700000|2020-04-21 11:15:00|14306.9|14303.9|14310.3|14304.3|14310.4|14305.3|14305.8|14299.8|388
1587468000000|2020-04-21 11:20:00|14308.9|14305.9|14308.1|14302.1|14310.7|14306.3|14306.3|14300.3|334
1587468300000|2020-04-21 11:25:00|14308|14302|14307.9|14304.9|14310.2|14306.2|14306.6|14300.9|265
1587468600000|2020-04-21 11:30:00|14307.8|14304.8|14308.7|14305.7|14309.8|14305.9|14305.9|14301.2|318
1587468900000|2020-04-21 11:35:00|14308.8|14305.8|14314.8|14308.8|14315.2|14310.5|14308.5|14304.8|301
1587469200000|2020-04-21 11:40:00|14314.7|14308.7|14315|14312|14316.9|14312.9|14313|14307|283
1587469500000|2020-04-21 11:45:00|14314.9|14311.9|14315.6|14312.6|14316.7|14313|14314.2|14310.6|226
1587469800000|2020-04-21 11:50:00|14315.5|14312.5|14315|14312|14316.9|14312.8|14314.3|14310.7|232
1587470100000|2020-04-21 11:55:00|14315.1|14312.1|14315.2|14312.2|14316.7|14313|14314.4|14310.4|276
1587470400000|2020-04-21 12:00:00|14315.3|14312.3|14315.4|14312.4|14317.1|14313.3|14313.8|14309.4|421
1587470700000|2020-04-21 12:05:00|14315.5|14312.5|14316.4|14310.4|14317.1|14312.9|14314.2|14310.1|340
1587471000000|2020-04-21 12:10:00|14316.5|14310.5|14313.9|14310.9|14316.9|14312.6|14313.5|14309.9|271
1587471300000|2020-04-21 12:15:00|14313.8|14310.8|14313.8|14310.8|14315.1|14312.1|14313.2|14308.4|271
1587471600000|2020-04-21 12:20:00|14314|14311|14315|14312|14317.1|14312.6|14311.7|14306.9|407
1587471900000|2020-04-21 12:25:00|14314.9|14311.9|14313.8|14310.8|14316.7|14313.5|14313.6|14309.3|264
1587472200000|2020-04-21 12:30:00|14313.7|14310.7|14313.4|14310.4|14316.4|14311.7|14313.3|14309|379
1587472500000|2020-04-21 12:35:00|14313.5|14310.5|14316.7|14313.7|14317.4|14314|14310.2|14304.2|455
1587472800000|2020-04-21 12:40:00|14316.6|14313.6|14318.8|14312.8|14319.4|14315.4|14315.6|14311.1|393
1587473100000|2020-04-21 12:45:00|14318.9|14312.9|14318.3|14312.3|14319.3|14314.9|14316.2|14310.2|351
1587473400000|2020-04-21 12:50:00|14318.4|14312.4|14318.4|14315.4|14319.6|14316.5|14317.8|14312.2|393
1587473700000|2020-04-21 12:55:00|14318.5|14315.5|14319.1|14316.1|14321.3|14317.7|14317.9|14314.1|404
1587474000000|2020-04-21 13:00:00|14318.9|14315.9|14323.8|14320.8|14326.3|14321.9|14318.9|14313.7|422
1587474300000|2020-04-21 13:05:00|14323.7|14320.7|14331.5|14325.5|14332.5|14328|14322.7|14316.8|451
1587474600000|2020-04-21 13:10:00|14331.3|14325.3|14323.9|14320.9|14332.2|14327.8|14323.8|14320.2|395
1587474900000|2020-04-21 13:15:00|14324|14321|14327.7|14321.7|14330|14324|14323.9|14320.1|587
1587475200000|2020-04-21 13:20:00|14327.6|14321.6|14324.4|14318.4|14327.9|14321.9|14322.6|14317.9|469
1587475500000|2020-04-21 13:25:00|14324.3|14318.3|14326.4|14320.4|14328.5|14322.5|14322.6|14318.3|396
1587475800000|2020-04-21 13:30:00|14326.7|14320.7|14324.3|14318.3|14329.3|14323.5|14324.2|14318.2|658
1587476100000|2020-04-21 13:35:00|14324.4|14318.4|14328.1|14322.1|14330.1|14325.7|14322|14318|535
1587476400000|2020-04-21 13:40:00|14328|14322|14325.8|14319.8|14329.5|14323.5|14324.3|14318.3|487
1587476700000|2020-04-21 13:45:00|14325.7|14319.7|14311.5|14305.5|14327.9|14321.9|14311|14305.5|609
1587477000000|2020-04-21 13:50:00|14311.6|14305.6|14309.9|14303.9|14316|14310|14304.8|14300.4|599
1587477300000|2020-04-21 13:55:00|14310.2|14304.2|14304.8|14298.8|14312|14306|14299.8|14294.1|704
1587477600000|2020-04-21 14:00:00|14304.5|14298.5|14302.9|14296.9|14309.8|14303.8|14301.5|14295.5|692
1587477900000|2020-04-21 14:05:00|14303.2|14297.2|14310|14304|14312.1|14307.1|14303.2|14297.2|613
1587478200000|2020-04-21 14:10:00|14309.9|14303.9|14309.4|14303.4|14310.1|14304.1|14306.4|14300.4|461
1587478500000|2020-04-21 14:15:00|14309.5|14303.5|14302.3|14296.3|14309.7|14303.7|14301.9|14295.9|417
1587478800000|2020-04-21 14:20:00|14302.1|14296.1|14290.4|14284.4|14304.1|14298.1|14289.4|14283.4|576
1587479100000|2020-04-21 14:25:00|14290.5|14284.5|14299.3|14293.3|14300.8|14294.8|14290.4|14284.4|389
1587479400000|2020-04-21 14:30:00|14299.4|14293.4|14297.7|14294.7|14303.7|14297.7|14297.4|14291.6|482
1587479700000|2020-04-21 14:35:00|14297.6|14294.6|14296.8|14293.8|14300.8|14295.4|14294.1|14288.1|470
1587480000000|2020-04-21 14:40:00|14297.1|14294.1|14311.7|14305.7|14312.8|14306.8|14296.5|14292.1|547
1587480300000|2020-04-21 14:45:00|14311.6|14305.6|14309.7|14303.7|14314.2|14308.2|14305.7|14299.7|689
1587480600000|2020-04-21 14:50:00|14309.6|14303.6|14315.6|14309.6|14316.3|14310.3|14309.2|14303.2|643
1587480900000|2020-04-21 14:55:00|14316|14310|14313.9|14307.9|14316.4|14310.4|14308.1|14302.2|660
1587481200000|2020-04-21 15:00:00|14314.1|14308.1|14316.1|14310.1|14316.7|14310.7|14313.7|14307.7|615
1587481500000|2020-04-21 15:05:00|14316|14310|14311.8|14305.8|14317.1|14312.5|14310.2|14304.2|623
1587481800000|2020-04-21 15:10:00|14312|14306|14313.1|14307.1|14315.3|14309.3|14307.7|14301.7|445
1587482100000|2020-04-21 15:15:00|14313.2|14307.2|14302.7|14296.7|14313.7|14307.7|14302.4|14296.4|295
1587482400000|2020-04-21 15:20:00|14303.8|14297.8|14303|14297|14304.8|14299.7|14298.1|14293.5|341
1587482700000|2020-04-21 15:25:00|14303.1|14297.1|14311.6|14305.6|14311.6|14305.6|14302.6|14296.6|364
1587483000000|2020-04-21 15:30:00|14311.5|14305.5|14307.2|14301.2|14311.6|14306.4|14305.3|14299.3|450
1587483300000|2020-04-21 15:35:00|14307.1|14301.1|14313.6|14307.6|14314|14308|14306.7|14300.7|373
1587483600000|2020-04-21 15:40:00|14313.7|14307.7|14315.5|14309.5|14316.8|14310.8|14310.4|14304.4|511
1587483900000|2020-04-21 15:45:00|14315.3|14309.3|14312.1|14306.1|14315.9|14309.9|14309.9|14305.6|580
1587484200000|2020-04-21 15:50:00|14312.2|14306.2|14313.9|14307.9|14314.5|14308.5|14310.4|14305.7|492
1587484500000|2020-04-21 15:55:00|14313.8|14307.8|14316.7|14310.7|14316.9|14310.9|14312.9|14306.9|512
1587484800000|2020-04-21 16:00:00|14316.8|14310.8|14319.7|14313.7|14321.1|14315.1|14314.5|14309.8|458
1587485100000|2020-04-21 16:05:00|14319.8|14313.8|14319|14313|14320.2|14314.2|14316.9|14310.9|406
1587485400000|2020-04-21 16:10:00|14319.1|14313.1|14315.8|14309.8|14319.7|14313.7|14312.2|14306.2|434
1587485700000|2020-04-21 16:15:00|14315.6|14309.6|14316|14310|14318.8|14313.1|14314.8|14308.8|409
1587486000000|2020-04-21 16:20:00|14316.1|14310.1|14318.6|14312.6|14319.8|14313.8|14315.8|14309.8|428
1587486300000|2020-04-21 16:25:00|14318.5|14312.5|14320.5|14314.5|14321.7|14316.3|14315.3|14309.3|511
1587486600000|2020-04-21 16:30:00|14320.6|14314.6|14321.9|14315.9|14322.2|14317.1|14318.4|14313.8|407
1587486900000|2020-04-21 16:35:00|14321.7|14315.7|14324.1|14318.1|14324.1|14318.4|14320|14314|354
1587487200000|2020-04-21 16:40:00|14324.2|14318.2|14325|14319|14325.5|14319.5|14318.9|14314|434
1587487500000|2020-04-21 16:45:00|14325.1|14319.1|14323|14317|14327.5|14322.2|14322.5|14316.5|537
1587487800000|2020-04-21 16:50:00|14323.1|14317.1|14320.6|14314.6|14323.3|14317.6|14317.5|14311.5|611
1587488100000|2020-04-21 16:55:00|14320.5|14314.5|14322.1|14316.1|14322.8|14318|14319.3|14313.4|619
1587488400000|2020-04-21 17:00:00|14322.2|14316.2|14321.6|14315.6|14322.8|14317.4|14317.7|14311.7|564
1587488700000|2020-04-21 17:05:00|14321.4|14315.4|14320|14314|14322|14316|14318|14313.4|431
1587489000000|2020-04-21 17:10:00|14320.2|14314.2|14321.2|14315.2|14321.8|14315.8|14318.1|14312.1|359
1587489300000|2020-04-21 17:15:00|14321.1|14315.1|14321.7|14315.7|14322.7|14316.7|14320.5|14314.5|378
1587489600000|2020-04-21 17:20:00|14321.6|14315.6|14321.7|14315.7|14322.3|14316.3|14319.9|14313.9|347
1587489900000|2020-04-21 17:25:00|14321.6|14315.6|14321.7|14315.7|14322.8|14316.8|14321.3|14315.3|370
1587490200000|2020-04-21 17:30:00|14321.9|14315.9|14321.7|14315.7|14322.6|14318.1|14320.4|14315.1|431
1587490500000|2020-04-21 17:35:00|14321.8|14315.8|14319.9|14313.9|14322.9|14316.9|14317.1|14311.1|504
1587490800000|2020-04-21 17:40:00|14319.8|14313.8|14320.4|14314.4|14321.2|14316.7|14319.7|14313.7|516
1587491100000|2020-04-21 17:45:00|14320.5|14314.5|14326.9|14320.9|14327|14321|14319.6|14313.6|339
1587491400000|2020-04-21 17:50:00|14326.8|14320.8|14321.6|14315.6|14326.9|14320.9|14321.6|14315.6|382
1587491700000|2020-04-21 17:55:00|14321.7|14315.7|14321.9|14315.9|14325.9|14319.9|14319.9|14313.9|500
1587492000000|2020-04-21 18:00:00|14321.8|14315.8|14320.7|14314.7|14323.3|14318.6|14318.9|14314|382
1587492300000|2020-04-21 18:05:00|14320.6|14314.6|14317|14311|14321.1|14315.1|14316.2|14310.2|394
1587492600000|2020-04-21 18:10:00|14317.1|14311.1|14316.1|14310.1|14317.6|14311.9|14314.8|14309.8|446
1587492900000|2020-04-21 18:15:00|14316|14310|14314.4|14308.4|14316.5|14310.5|14312.9|14307.6|373
1587493200000|2020-04-21 18:20:00|14314.2|14308.2|14309.6|14303.6|14314.5|14309.8|14307.2|14302.3|363
1587493500000|2020-04-21 18:25:00|14309.4|14303.4|14311|14305|14311.7|14307.1|14308.1|14302.5|336
1587493800000|2020-04-21 18:30:00|14310.9|14304.9|14313.8|14307.8|14314.5|14308.5|14310.3|14304.3|341
1587494100000|2020-04-21 18:35:00|14313.9|14307.9|14312.6|14306.6|14314.7|14308.7|14311.4|14305.4|285
1587494400000|2020-04-21 18:40:00|14312.7|14306.7|14316.4|14310.4|14316.9|14310.9|14311.8|14306.6|305
1587494700000|2020-04-21 18:45:00|14316.5|14310.5|14319.5|14313.5|14319.7|14313.7|14315.9|14309.9|323
1587495000000|2020-04-21 18:50:00|14319.6|14313.6|14322|14316|14322|14316|14319.2|14313.2|336
1587495300000|2020-04-21 18:55:00|14322.1|14316.1|14326.5|14320.5|14328.3|14323.6|14320.6|14314.6|401
1587495600000|2020-04-21 19:00:00|14326.4|14320.4|14320.5|14314.5|14327|14321|14320.4|14314.4|409
1587495900000|2020-04-21 19:05:00|14320.4|14314.4|14322.4|14316.4|14322.8|14316.8|14318.1|14312.1|441
1587496200000|2020-04-21 19:10:00|14322.3|14316.3|14320.4|14314.4|14322.4|14316.4|14319.6|14313.6|444
1587496500000|2020-04-21 19:15:00|14320.6|14314.6|14318.4|14312.4|14321.5|14315.5|14318.1|14312.1|369
1587496800000|2020-04-21 19:20:00|14318.5|14312.5|14315.6|14309.6|14318.7|14312.7|14313.4|14307.4|540
1587497100000|2020-04-21 19:25:00|14315.7|14309.7|14317.9|14311.9|14320.2|14314.2|14315.1|14309.1|556
1587497400000|2020-04-21 19:30:00|14317.6|14311.6|14318|14312|14318.8|14312.8|14317|14310.8|329
1587497700000|2020-04-21 19:35:00|14318.3|14312.3|14315.4|14309.4|14318.3|14312.3|14315.1|14309.1|389
1587498000000|2020-04-21 19:40:00|14315.3|14309.3|14316|14310|14323.2|14317.2|14315.1|14309.1|505
1587498300000|2020-04-21 19:45:00|14315.9|14309.9|14316.5|14310.5|14316.9|14310.9|14314.3|14308.3|381
1587498600000|2020-04-21 19:50:00|14316.8|14310.8|14316.4|14310.4|14317.1|14311.1|14315|14309|287
1587498900000|2020-04-21 19:55:00|14316.6|14310.6|14316.8|14310.8|14316.8|14310.8|14315.9|14309.9|149
1587499200000|2020-04-21 20:00:00|14316.7|14310.7|14324.7|14318.7|14325.5|14318.7|14316.3|14310.3|391
1587499500000|2020-04-21 20:05:00|14324.6|14318.6|14322.1|14316.1|14325.2|14318.9|14321|14314|203
1587499800000|2020-04-21 20:10:00|14322|14316|14320.3|14314.3|14322.4|14316.4|14319.7|14313.4|96
1587500100000|2020-04-21 20:15:00|14320.2|14314.2|14321.8|14315.8|14324.3|14318.3|14320.2|14314.2|152
1587500400000|2020-04-21 20:20:00|14322.5|14316.5|14321.6|14315.6|14323.4|14317.4|14320.7|14314.7|198
1587500700000|2020-04-21 20:25:00|14321.9|14315.9|14318.8|14312.8|14322.5|14317.3|14317.9|14311.9|180
1587501000000|2020-04-21 20:30:00|14319.1|14313.1|14321.6|14315.6|14322.5|14316.5|14317.5|14311.7|148
1587501300000|2020-04-21 20:35:00|14321.8|14315.8|14325.6|14319.6|14326.3|14320.3|14320|14314.2|189
1587501600000|2020-04-21 20:40:00|14326.1|14320.1|14325.8|14319.8|14327.6|14321.6|14323.8|14317.1|174
1587501900000|2020-04-21 20:45:00|14326.2|14320.2|14325.5|14319.2|14328.1|14321.6|14323.8|14316.7|165
1587502200000|2020-04-21 20:50:00|14325.4|14319|14326.2|14320.2|14328|14320.5|14323.9|14317|108
1587502500000|2020-04-21 20:55:00|14326.5|14319.8|14322.4|14316.4|14326.5|14319.8|14322.4|14313|247
1587502800000|2020-04-21 21:00:00|14321.9|14314.2|14318.8|14307.8|14324.5|14314.9|14317.2|14307.5|56
1587503100000|2020-04-21 21:05:00|14316.2|14306.3|14321.3|14310.6|14323.2|14312.8|14316|14305|89
1587503400000|2020-04-21 21:10:00|14320.7|14311.2|14321.4|14310.4|14321.9|14312.8|14319.3|14309.1|79
1587503700000|2020-04-21 21:15:00|14321.5|14310.5|14317.2|14308.5|14322.5|14311.5|14317.2|14307.7|46
1587504000000|2020-04-21 21:20:00|14319|14308|14316.4|14306.3|14320.8|14309.8|14315.5|14305|103
1587504300000|2020-04-21 21:25:00|14317.1|14306.1|14320|14309|14322.3|14311.3|14317|14306|96
1587504600000|2020-04-21 21:30:00|14320.4|14309.4|14322.6|14311.6|14326.3|14316.5|14319.6|14309|233
1587504900000|2020-04-21 21:35:00|14322.8|14311.8|14323.8|14312.8|14324.9|14316.4|14320.6|14309.6|237
1587505200000|2020-04-21 21:40:00|14323|14312|14322.6|14316.6|14324.8|14317.2|14319.9|14309|177
1587505500000|2020-04-21 21:45:00|14324|14315.2|14322|14311|14324.9|14316.6|14319.9|14309.1|144
1587505800000|2020-04-21 21:50:00|14321.9|14310.9|14324.6|14315|14324.9|14315|14319.8|14308.8|163
1587506100000|2020-04-21 21:55:00|14323.1|14316.7|14320.9|14309.9|14325|14317.6|14320.4|14309.4|200
1587506400000|2020-04-21 22:00:00|14321.4|14310.4|14324.8|14314.3|14326.3|14315.3|14321.3|14310.3|169
1587506700000|2020-04-21 22:05:00|14324.9|14314.2|14324.9|14315.3|14327.1|14316.1|14324|14313.2|140
1587507000000|2020-04-21 22:10:00|14325|14315.2|14326.1|14317.9|14327.5|14319.6|14322.2|14311.2|209
1587507300000|2020-04-21 22:15:00|14325.9|14317.6|14323.1|14317.1|14325.9|14318.8|14322.1|14315.7|258
1587507600000|2020-04-21 22:20:00|14323|14317|14322|14316|14325.5|14319.2|14321.8|14315.8|251
1587507900000|2020-04-21 22:25:00|14322.1|14316.1|14322.8|14316.8|14324.7|14318.4|14321.6|14315.3|202
1587508200000|2020-04-21 22:30:00|14322.9|14316.9|14322.1|14316.1|14325.1|14318.5|14321.6|14314.9|208
1587508500000|2020-04-21 22:35:00|14322.2|14316.2|14318.4|14312.4|14324|14318|14317.7|14311.4|143
1587508800000|2020-04-21 22:40:00|14318.3|14312.3|14318.4|14312.4|14319.8|14313.2|14317.4|14311.3|171
1587509100000|2020-04-21 22:45:00|14318.7|14312.6|14321.5|14315.5|14322|14316|14316.1|14310.1|203
1587509400000|2020-04-21 22:50:00|14321.7|14315.7|14327|14321|14327.6|14321.6|14320|14314|455
1587509700000|2020-04-21 22:55:00|14326.4|14320.4|14322|14316|14328|14322|14321.5|14315.5|337
1587510000000|2020-04-21 23:00:00|14321.6|14315.6|14325.7|14319.7|14327.4|14321.4|14321.2|14315.2|297
1587510300000|2020-04-21 23:05:00|14325.6|14319.6|14322.9|14316.9|14326.4|14320.4|14322.9|14316.9|188
1587510600000|2020-04-21 23:10:00|14323|14317|14322.1|14316.1|14323.3|14317.9|14320.9|14316.1|89
1587510900000|2020-04-21 23:15:00|14322.2|14316.2|14322.6|14316.6|14323.3|14318.6|14321.6|14316.2|101
1587511200000|2020-04-21 23:20:00|14322.5|14316.5|14317.9|14314.9|14322.6|14318.3|14317.8|14313|138
1587511500000|2020-04-21 23:25:00|14317.8|14314.8|14316.3|14310.3|14319.7|14315.1|14315.9|14310|160
1587511800000|2020-04-21 23:30:00|14316.4|14310.4|14315|14309|14317|14312.1|14315|14309|131
1587512100000|2020-04-21 23:35:00|14313.8|14310.8|14314.8|14308.8|14315.5|14310.8|14312.8|14308.3|146
1587512400000|2020-04-21 23:40:00|14314.7|14308.7|14315.9|14309.9|14316.3|14310.3|14314.2|14308.2|154
1587512700000|2020-04-21 23:45:00|14316|14310|14314.4|14308.4|14317.1|14312.3|14312.6|14306.6|174
1587513000000|2020-04-21 23:50:00|14314.5|14308.5|14316.9|14310.9|14317|14313.2|14314.4|14308.4|109
1587513300000|2020-04-21 23:55:00|14316.8|14310.8|14315.4|14312.4|14317.1|14313.1|14314.9|14310.2|110
1587513600000|2020-04-22 00:00:00|14315.3|14312.3|14316.3|14310.3|14316.8|14312.7|14308|14303.3|503
1587513900000|2020-04-22 00:05:00|14316.2|14310.2|14315.6|14309.6|14316.6|14311.8|14310.5|14304.6|466
1587514200000|2020-04-22 00:10:00|14315.7|14309.7|14312.7|14306.7|14316.4|14310.4|14310|14304|538
1587514500000|2020-04-22 00:15:00|14312.9|14306.9|14318.7|14312.7|14319.3|14314.4|14310.7|14306.8|295
1587514800000|2020-04-22 00:20:00|14318.9|14312.9|14318.7|14315.7|14320.2|14316.3|14317.2|14312.2|266
1587515100000|2020-04-22 00:25:00|14318.6|14315.6|14322.6|14319.6|14324.1|14319.9|14318.2|14315.2|315
1587515400000|2020-04-22 00:30:00|14322.7|14319.7|14323.7|14317.7|14326.2|14321.5|14318.5|14312.5|414
1587515700000|2020-04-22 00:35:00|14323.6|14317.6|14322.2|14319.2|14324|14319.5|14320.7|14314.7|362
1587516000000|2020-04-22 00:40:00|14323.5|14317.5|14319.1|14316.1|14325.8|14321.3|14318.6|14313.8|333
1587516300000|2020-04-22 00:45:00|14319.2|14316.2|14322.9|14316.9|14324|14318|14317.4|14311.4|283
1587516600000|2020-04-22 00:50:00|14323|14317|14314.4|14311.4|14324|14319.5|14314|14311|287
1587516900000|2020-04-22 00:55:00|14314.2|14311.2|14314.5|14311.5|14320.5|14316.1|14314.2|14310.1|285
1587517200000|2020-04-22 01:00:00|14314.4|14311.4|14317.9|14311.9|14320|14314|14311|14306.6|460
1587517500000|2020-04-22 01:05:00|14318|14312|14313.4|14307.4|14321.4|14315.4|14311.9|14307|456
1587517800000|2020-04-22 01:10:00|14313.6|14307.6|14316|14310|14317.6|14311.6|14311.6|14307.2|313
1587518100000|2020-04-22 01:15:00|14315.9|14309.9|14313.8|14307.8|14320.2|14314.2|14313.2|14307.5|364
1587518400000|2020-04-22 01:20:00|14313.9|14307.9|14315.1|14309.1|14315.9|14309.9|14308.1|14303.2|378
1587518700000|2020-04-22 01:25:00|14315|14309|14310|14304|14317.1|14311.2|14308.4|14304|380
1587519000000|2020-04-22 01:30:00|14309.9|14303.9|14316|14310|14316.2|14311.5|14307.7|14303.2|459
1587519300000|2020-04-22 01:35:00|14315.9|14309.9|14308.4|14305.4|14316.1|14311.9|14308.2|14303.9|438
1587519600000|2020-04-22 01:40:00|14308.3|14305.3|14311|14305|14313|14308.1|14307.8|14303.6|276
1587519900000|2020-04-22 01:45:00|14310.9|14304.9|14317.3|14311.3|14317.3|14311.7|14310|14304.9|347
1587520200000|2020-04-22 01:50:00|14317.5|14311.5|14314|14308|14318|14312|14312.3|14307|317
1587520500000|2020-04-22 01:55:00|14313.9|14307.9|14313|14310|14315.4|14311.3|14310.7|14306.2|287
1587520800000|2020-04-22 02:00:00|14313.2|14310.2|14310.5|14307.5|14313.8|14310.6|14307.9|14304.4|375
1587521100000|2020-04-22 02:05:00|14310.6|14307.6|14298.3|14292.3|14312.8|14308.4|14293.7|14287.7|408
1587521400000|2020-04-22 02:10:00|14298.4|14292.4|14295.1|14289.1|14303.1|14298.7|14295|14289|534
1587521700000|2020-04-22 02:15:00|14295|14289|14294.8|14288.8|14298.9|14292.9|14290.5|14285.2|527
1587522000000|2020-04-22 02:20:00|14294.7|14288.7|14295.3|14289.3|14298.5|14292.5|14293.1|14287.8|414
1587522300000|2020-04-22 02:25:00|14295.4|14289.4|14297.7|14291.7|14298.6|14293.2|14294|14289.1|388
1587522600000|2020-04-22 02:30:00|14297.6|14291.6|14299.7|14293.7|14301.2|14297|14296.2|14290.7|318
1587522900000|2020-04-22 02:35:00|14299|14293|14302.2|14296.2|14303.6|14298.4|14298.6|14292.6|328
1587523200000|2020-04-22 02:40:00|14301.9|14295.9|14295.2|14289.2|14303.7|14298.2|14293.2|14288.5|371
1587523500000|2020-04-22 02:45:00|14295.5|14289.5|14295.3|14289.3|14298.1|14292.4|14293.2|14288.6|252
1587523800000|2020-04-22 02:50:00|14295.2|14289.2|14298.1|14292.1|14298.3|14294.1|14293.6|14288.7|247
1587524100000|2020-04-22 02:55:00|14298|14292|14297.6|14291.6|14298.1|14292.1|14296.5|14290.5|255
1587524400000|2020-04-22 03:00:00|14297.7|14291.7|14296.9|14290.9|14299.3|14295|14294.2|14289.7|249
1587524700000|2020-04-22 03:05:00|14296.7|14290.7|14298.7|14292.7|14299.2|14295|14295|14290.3|252
1587525000000|2020-04-22 03:10:00|14298.6|14292.6|14298.7|14292.7|14298.9|14294.5|14295.6|14291.1|182
1587525300000|2020-04-22 03:15:00|14298.5|14292.5|14296.9|14293.9|14299.2|14294.4|14296|14291.5|146
1587525600000|2020-04-22 03:20:00|14297|14294|14301.1|14298.1|14303|14298.4|14296.3|14291.6|295
1587525900000|2020-04-22 03:25:00|14301|14298|14295.4|14292.4|14301.2|14298.2|14295.4|14291|293
1587526200000|2020-04-22 03:30:00|14295.3|14292.3|14294.9|14291.9|14297.9|14293.7|14294.9|14290.9|234
1587526500000|2020-04-22 03:35:00|14295|14292|14293.1|14290.1|14295.8|14292.2|14292|14288|241
1587526800000|2020-04-22 03:40:00|14292.9|14289.9|14293.4|14290.4|14296.5|14292|14292.1|14288.3|332
1587527100000|2020-04-22 03:45:00|14293.6|14290.6|14297.7|14294.7|14299.7|14294.8|14292.3|14288.1|299
1587527400000|2020-04-22 03:50:00|14297.6|14294.6|14299|14296|14301.1|14296.8|14297.1|14293.5|248
1587527700000|2020-04-22 03:55:00|14299.2|14296.2|14298.3|14295.3|14300.7|14296.4|14296.9|14293.1|240
1587528000000|2020-04-22 04:00:00|14298.4|14295.4|14297.3|14294.3|14300.4|14296.6|14297|14292.6|269
1587528300000|2020-04-22 04:05:00|14297.4|14294.4|14296|14290|14297.9|14294.6|14293.5|14289|252
1587528600000|2020-04-22 04:10:00|14295.9|14289.9|14295.9|14289.9|14297.4|14292.2|14292|14287.7|238
1587528900000|2020-04-22 04:15:00|14296.1|14290.1|14297.4|14291.4|14301.1|14295.6|14294.2|14289.1|345
1587529200000|2020-04-22 04:20:00|14297.5|14291.5|14300.3|14297.3|14302.2|14297.8|14296.5|14291.4|297
1587529500000|2020-04-22 04:25:00|14300.4|14297.4|14300.8|14297.8|14305.2|14300.2|14300|14295.2|278
1587529800000|2020-04-22 04:30:00|14300.7|14297.7|14304.4|14298.4|14305|14300|14299.9|14295.2|402
1587530100000|2020-04-22 04:35:00|14304.5|14298.5|14306.4|14300.4|14307|14302.5|14303.9|14297.9|264
1587530400000|2020-04-22 04:40:00|14306.5|14300.5|14303.9|14300.9|14313|14308.8|14302.6|14298.2|408
1587530700000|2020-04-22 04:45:00|14303.8|14300.8|14309|14306|14310.8|14306.5|14303.7|14299|385
1587531000000|2020-04-22 04:50:00|14309.1|14306.1|14308.6|14302.6|14310.9|14306.8|14307.5|14302.4|193
1587531300000|2020-04-22 04:55:00|14308.5|14302.5|14312.9|14306.9|14313.9|14309.2|14307.1|14302.2|283
1587531600000|2020-04-22 05:00:00|14312.8|14306.8|14307.9|14304.9|14316.1|14311.1|14307.8|14304.5|280
1587531900000|2020-04-22 05:05:00|14307.8|14304.8|14307.8|14301.8|14308.4|14305.1|14302.6|14298.5|297
1587532200000|2020-04-22 05:10:00|14307.7|14301.7|14304.7|14301.7|14308.2|14303|14303.4|14299.3|206
1587532500000|2020-04-22 05:15:00|14304.8|14301.8|14306.5|14300.5|14308.7|14303.6|14303.2|14300.2|231
1587532800000|2020-04-22 05:20:00|14306.6|14300.6|14305.7|14302.7|14308.3|14303.9|14303.7|14299.2|260
1587533100000|2020-04-22 05:25:00|14305.6|14302.6|14302.4|14299.4|14306.6|14302.7|14302|14299|266
1587533400000|2020-04-22 05:30:00|14302.5|14299.5|14297.4|14294.4|14303.4|14300|14297.4|14292.9|368
1587533700000|2020-04-22 05:35:00|14297.5|14294.5|14294|14291|14299.8|14295.3|14293.9|14290.1|327
1587534000000|2020-04-22 05:40:00|14294.1|14291.1|14293.5|14287.5|14294.9|14291.8|14287.5|14283|403
1587534300000|2020-04-22 05:45:00|14293.6|14287.6|14296.4|14290.4|14297.6|14293.1|14291.9|14286.1|435
1587534600000|2020-04-22 05:50:00|14296.5|14290.5|14292.4|14286.4|14296.7|14291.5|14286.3|14281.2|419
1587534900000|2020-04-22 05:55:00|14292.5|14286.5|14293.1|14287.1|14293.6|14289.4|14288.4|14284|364
1587535200000|2020-04-22 06:00:00|14293|14287|14297.3|14294.3|14299.1|14294.5|14292.6|14286.6|368
1587535500000|2020-04-22 06:05:00|14297.2|14294.2|14294.2|14291.2|14299.1|14296.1|14293.8|14289.8|406
1587535800000|2020-04-22 06:10:00|14294.3|14291.3|14283|14280|14296.6|14293.5|14282.9|14278.4|378
1587536100000|2020-04-22 06:15:00|14283.2|14280.2|14276.3|14270.3|14286.6|14282.3|14273.8|14268.7|588
1587536400000|2020-04-22 06:20:00|14276.5|14270.5|14282|14276|14283.8|14278.7|14276.2|14270.2|463
1587536700000|2020-04-22 06:25:00|14282.1|14276.1|14285.4|14279.4|14285.6|14280.7|14278.9|14274.2|521
1587537000000|2020-04-22 06:30:00|14285.2|14279.2|14280.8|14274.8|14288.2|14283.1|14280|14274.7|422
1587537300000|2020-04-22 06:35:00|14280.7|14274.7|14276.7|14270.7|14280.7|14275.6|14273.7|14269.1|421
1587537600000|2020-04-22 06:40:00|14276.9|14270.9|14279.8|14273.8|14280.9|14276.3|14276|14270.4|379
1587537900000|2020-04-22 06:45:00|14279.7|14273.7|14276.2|14273.2|14281.9|14277.3|14274|14269.2|388
1587538200000|2020-04-22 06:50:00|14276.3|14273.3|14279.7|14273.7|14279.7|14274.3|14273.7|14269.1|376
1587538500000|2020-04-22 06:55:00|14279.4|14273.4|14283.6|14277.6|14284.1|14278.4|14277|14272.6|374
1587538800000|2020-04-22 07:00:00|14283.8|14277.8|14289.5|14283.5|14289.5|14285.4|14281.3|14276.7|571
1587539100000|2020-04-22 07:05:00|14289.6|14283.6|14283.4|14280.4|14289.7|14284.9|14283.4|14279|386
1587539400000|2020-04-22 07:10:00|14283.3|14280.3|14285.4|14282.4|14286.8|14282.6|14281.1|14277.7|394
1587539700000|2020-04-22 07:15:00|14285.5|14282.5|14277.8|14271.8|14288.7|14284.5|14277.1|14271.7|441
1587540000000|2020-04-22 07:20:00|14277.7|14271.7|14276.2|14270.2|14279.8|14275.2|14273.1|14268.7|457
1587540300000|2020-04-22 07:25:00|14274.6|14271.6|14280.3|14277.3|14283.2|14278.7|14274.2|14268.9|411
1587540600000|2020-04-22 07:30:00|14280.4|14277.4|14279.9|14273.9|14281.5|14277.5|14273.1|14269.4|386
1587540900000|2020-04-22 07:35:00|14280|14274|14281.5|14275.5|14281.9|14277.6|14274.6|14270|446
1587541200000|2020-04-22 07:40:00|14281.4|14275.4|14271.2|14268.2|14281.7|14275.7|14269.6|14265.2|400
1587541500000|2020-04-22 07:45:00|14271.3|14268.3|14263.2|14260.2|14272.1|14268.4|14263.1|14258.3|486
1587541800000|2020-04-22 07:50:00|14263.1|14260.1|14260.9|14257.9|14265.5|14262.3|14260.8|14257.8|383
1587542100000|2020-04-22 07:55:00|14260.8|14257.8|14267.7|14264.7|14271.3|14266.5|14260.2|14257.2|366
1587542400000|2020-04-22 08:00:00|14267.9|14264.9|14266.3|14260.3|14269.2|14265.3|14264.5|14260.3|382
1587542700000|2020-04-22 08:05:00|14264.7|14261.7|14269.4|14266.4|14271.5|14267.1|14261.4|14258.4|418
1587543000000|2020-04-22 08:10:00|14269.3|14266.3|14269.5|14266.5|14271.7|14268.7|14268.4|14264.8|346
1587543300000|2020-04-22 08:15:00|14269.6|14266.6|14273.8|14267.8|14275|14270.6|14269.6|14265.1|308
1587543600000|2020-04-22 08:20:00|14273.7|14267.7|14275.1|14269.1|14275.2|14270.9|14272.8|14267.6|217
1587543900000|2020-04-22 08:25:00|14273.6|14270.6|14278.2|14272.2|14280.2|14274.2|14273.4|14268.5|331
1587544200000|2020-04-22 08:30:00|14278.1|14272.1|14271.9|14268.9|14279.3|14273.3|14271|14267.1|332
1587544500000|2020-04-22 08:35:00|14272.1|14269.1|14267.6|14264.6|14272.4|14269.4|14267.4|14264.4|306
1587544800000|2020-04-22 08:40:00|14267.7|14264.7|14268|14262|14268.4|14265.4|14265.4|14261.7|280
1587545100000|2020-04-22 08:45:00|14267.9|14261.9|14266.6|14263.6|14268.7|14264.3|14264.8|14260.8|295
1587545400000|2020-04-22 08:50:00|14268.3|14262.3|14266.3|14263.3|14273.6|14269.4|14266|14261.7|406
1587545700000|2020-04-22 08:55:00|14266.2|14263.2|14268.2|14262.2|14268.9|14264|14265.8|14261.3|259
1587546000000|2020-04-22 09:00:00|14268.3|14262.3|14264.6|14261.6|14270.6|14265.4|14262.7|14258.3|419
1587546300000|2020-04-22 09:05:00|14264.7|14261.7|14263.6|14260.6|14265.5|14262.3|14262.3|14258.5|287
1587546600000|2020-04-22 09:10:00|14263.8|14260.8|14261.4|14258.4|14264.9|14260.8|14260.4|14255.9|341
1587546900000|2020-04-22 09:15:00|14261.3|14258.3|14265.2|14262.2|14266.9|14262.3|14260.9|14256.5|370
1587547200000|2020-04-22 09:20:00|14265.1|14262.1|14265.3|14262.3|14266.8|14262.4|14261.8|14257.3|337
1587547500000|2020-04-22 09:25:00|14265.2|14262.2|14263.1|14260.1|14265.7|14262.2|14262.8|14259.5|221
1587547800000|2020-04-22 09:30:00|14263|14260|14263.8|14260.8|14265.3|14261.4|14262.2|14258.5|185
1587548100000|2020-04-22 09:35:00|14263.6|14260.6|14265.8|14262.8|14266.8|14263|14263.3|14258.9|233
1587548400000|2020-04-22 09:40:00|14265.7|14262.7|14265.9|14262.9|14268.6|14264.1|14265|14261.9|239
1587548700000|2020-04-22 09:45:00|14265.6|14262.6|14268.2|14265.2|14269.9|14265.7|14265.6|14261.5|298
1587549000000|2020-04-22 09:50:00|14268.3|14265.3|14274|14268|14274.5|14270|14268|14263.6|215
1587549300000|2020-04-22 09:55:00|14274.2|14268.2|14273.6|14270.6|14275|14270.9|14272.5|14267.6|272
1587549600000|2020-04-22 10:00:00|14273.4|14270.4|14270.6|14267.6|14274.9|14270.8|14270.6|14267|226
1587549900000|2020-04-22 10:05:00|14270.5|14267.5|14267.6|14264.6|14271.5|14267.9|14266.6|14262.2|231
1587550200000|2020-04-22 10:10:00|14267.7|14264.7|14268.2|14265.2|14269.8|14265.8|14265.6|14262.6|187
1587550500000|2020-04-22 10:15:00|14268.1|14265.1|14266.6|14263.6|14269.2|14265.6|14265|14262|206
1587550800000|2020-04-22 10:20:00|14266.5|14263.5|14269.9|14263.9|14270.1|14265.6|14266.3|14263.3|134
1587551100000|2020-04-22 10:25:00|14269.8|14263.8|14266.9|14263.9|14270|14265.4|14264.7|14260.3|204
1587551400000|2020-04-22 10:30:00|14266.8|14263.8|14269.2|14266.2|14270.7|14266.4|14266.1|14263.1|184
1587551700000|2020-04-22 10:35:00|14269.1|14266.1|14269|14266|14270.9|14266.6|14267.5|14263.5|253
1587552000000|2020-04-22 10:40:00|14269.1|14266.1|14269.8|14266.8|14271.3|14266.8|14268.1|14264.1|247
1587552300000|2020-04-22 10:45:00|14269.9|14266.9|14268.3|14262.3|14271.2|14267|14266.2|14261.5|311
1587552600000|2020-04-22 10:50:00|14268.2|14262.2|14266.2|14263.2|14269|14265.1|14266|14261.5|202
1587552900000|2020-04-22 10:55:00|14266.3|14263.3|14263.3|14257.3|14269.3|14265.8|14260.9|14256.3|300
1587553200000|2020-04-22 11:00:00|14263.5|14257.5|14262.9|14259.9|14264.5|14260.3|14261|14256.4|349
1587553500000|2020-04-22 11:05:00|14263|14260|14266.4|14263.4|14270.1|14265.3|14262.2|14259.2|260
1587553800000|2020-04-22 11:10:00|14266.2|14263.2|14261.3|14258.3|14269.7|14264.7|14261.3|14257.3|360
1587554100000|2020-04-22 11:15:00|14261.5|14258.5|14258.6|14255.6|14263.8|14258.6|14255.8|14251.3|357
1587554400000|2020-04-22 11:20:00|14258.7|14255.7|14264.6|14261.6|14264.7|14261.7|14258.7|14255.7|247
1587554700000|2020-04-22 11:25:00|14264.7|14261.7|14266.8|14263.8|14268.6|14264.6|14264|14260.1|303
1587555000000|2020-04-22 11:30:00|14267.1|14264.1|14267.7|14264.7|14269.3|14265|14265|14260|331
1587555300000|2020-04-22 11:35:00|14267.6|14264.6|14266.6|14263.6|14269.1|14264.6|14263.2|14258.7|279
1587555600000|2020-04-22 11:40:00|14266.5|14263.5|14266.8|14263.8|14268.4|14264.9|14266.3|14262|224
1587555900000|2020-04-22 11:45:00|14266.5|14263.5|14263.1|14257.1|14266.5|14263.5|14261.4|14256|321
1587556200000|2020-04-22 11:50:00|14263|14257|14265.6|14259.6|14265.7|14261.1|14261|14257|318
1587556500000|2020-04-22 11:55:00|14265.7|14259.7|14261.5|14255.5|14265.7|14259.7|14259.4|14254.9|415
1587556800000|2020-04-22 12:00:00|14261.6|14255.6|14265.7|14262.7|14266.5|14262.8|14259.1|14254.1|324
1587557100000|2020-04-22 12:05:00|14265.8|14262.8|14272.7|14266.7|14272.7|14268.2|14265.1|14262.1|259
1587557400000|2020-04-22 12:10:00|14272.6|14266.6|14273.2|14270.2|14274.8|14270.3|14268.9|14264.3|333
1587557700000|2020-04-22 12:15:00|14273.1|14270.1|14269.4|14263.4|14275.2|14271.1|14268.4|14263.4|301
1587558000000|2020-04-22 12:20:00|14269.5|14263.5|14267.4|14261.4|14271.3|14265.8|14264.9|14258.9|404
1587558300000|2020-04-22 12:25:00|14267.3|14261.3|14265.1|14259.1|14267.8|14261.8|14264.8|14258.8|236
1587558600000|2020-04-22 12:30:00|14265.2|14259.2|14268.4|14262.4|14269.3|14263.3|14263.5|14257.5|291
1587558900000|2020-04-22 12:35:00|14268.3|14262.3|14266.9|14260.9|14268.7|14262.7|14265.3|14259.3|274
1587559200000|2020-04-22 12:40:00|14267|14261|14260.7|14254.7|14267|14261|14260.3|14254.3|337
1587559500000|2020-04-22 12:45:00|14260.8|14254.8|14260.5|14257.5|14262.3|14257.8|14259.3|14254.4|301
1587559800000|2020-04-22 12:50:00|14260.6|14257.6|14260.2|14254.2|14262|14257.7|14258.5|14253.6|234
1587560100000|2020-04-22 12:55:00|14260.1|14254.1|14260.2|14254.2|14260.8|14256.5|14257.8|14253.1|204
1587560400000|2020-04-22 13:00:00|14260.3|14254.3|14260.4|14254.4|14261|14255.8|14258.5|14253.5|322
1587560700000|2020-04-22 13:05:00|14260.5|14254.5|14259.1|14256.1|14262.5|14257.7|14258.7|14254|326
1587561000000|2020-04-22 13:10:00|14259.2|14256.2|14260.2|14257.2|14261.2|14257.8|14258.5|14255.2|349
1587561300000|2020-04-22 13:15:00|14260.3|14257.3|14260.2|14257.2|14261.6|14257.9|14259.5|14255.4|249
1587561600000|2020-04-22 13:20:00|14260.3|14257.3|14260.8|14257.8|14261.8|14258.2|14259.8|14255.7|164
1587561900000|2020-04-22 13:25:00|14260.6|14257.6|14266.2|14263.2|14267.6|14263.2|14259.2|14254.9|283
1587562200000|2020-04-22 13:30:00|14266.3|14263.3|14265.1|14262.1|14269.7|14266.2|14264.8|14260.3|511
1587562500000|2020-04-22 13:35:00|14265|14262|14264.8|14261.8|14272|14267.3|14264|14259.6|499
1587562800000|2020-04-22 13:40:00|14264.9|14261.9|14270.6|14267.6|14271.5|14267.8|14263|14257.7|604
1587563100000|2020-04-22 13:45:00|14270.7|14267.7|14272.8|14269.8|14274.4|14269.8|14269.6|14263.6|598
1587563400000|2020-04-22 13:50:00|14272.7|14269.7|14273.1|14270.1|14274.7|14270.6|14271.4|14267|476
1587563700000|2020-04-22 13:55:00|14273.2|14270.2|14274.1|14271.1|14275.8|14271.7|14271.4|14267.3|294
1587564000000|2020-04-22 14:00:00|14273.7|14270.7|14270.5|14267.5|14275.4|14270.7|14270.3|14265.9|382
1587564300000|2020-04-22 14:05:00|14270.6|14267.6|14271.4|14268.4|14274.7|14270|14268.2|14263.6|404
1587564600000|2020-04-22 14:10:00|14271.5|14268.5|14272.9|14269.9|14274.4|14271|14270.1|14266.2|412
1587564900000|2020-04-22 14:15:00|14272.8|14269.8|14277.6|14274.6|14279.3|14274.8|14270.5|14266|455
1587565200000|2020-04-22 14:20:00|14277.7|14274.7|14281.3|14275.3|14284.5|14280.1|14277.7|14273.7|530
1587565500000|2020-04-22 14:25:00|14281.4|14275.4|14283.3|14277.3|14284.5|14279.8|14278.3|14273.6|615
1587565800000|2020-04-22 14:30:00|14283.1|14277.1|14285.4|14282.4|14287.1|14282.6|14279.4|14275.1|563
1587566100000|2020-04-22 14:35:00|14287.1|14281.1|14283.8|14280.8|14287.3|14282.7|14282.5|14278.1|470
1587566400000|2020-04-22 14:40:00|14284|14281|14276.8|14273.8|14285.9|14281.1|14276.4|14272.2|549
1587566700000|2020-04-22 14:45:00|14276.6|14273.6|14280.3|14277.3|14282.7|14278.3|14276.6|14273.6|519
1587567000000|2020-04-22 14:50:00|14280.2|14277.2|14284.9|14278.9|14286|14281.4|14278.3|14274.1|539
1587567300000|2020-04-22 14:55:00|14284.8|14278.8|14278.2|14275.2|14285.6|14280.7|14278.1|14274.4|608
1587567600000|2020-04-22 15:00:00|14278.3|14275.3|14278.3|14275.3|14282.1|14277.6|14277.6|14273.5|478
1587567900000|2020-04-22 15:05:00|14278.2|14275.2|14278.7|14272.7|14280.6|14276.5|14273.5|14269|343
1587568200000|2020-04-22 15:10:00|14278.6|14272.6|14278.2|14272.2|14280.2|14276.1|14274.6|14269.9|382
1587568500000|2020-04-22 15:15:00|14278.3|14272.3|14270.2|14267.2|14279|14274.3|14269.8|14266.8|354
1587568800000|2020-04-22 15:20:00|14270|14267|14276.4|14270.4|14277|14271|14269.5|14266.5|380
1587569100000|2020-04-22 15:25:00|14276.7|14270.7|14278.9|14272.9|14279.1|14273.1|14274.7|14268.7|424
1587569400000|2020-04-22 15:30:00|14278.8|14272.8|14280|14274|14280.4|14274.4|14277.1|14271.1|373
1587569700000|2020-04-22 15:35:00|14280.1|14274.1|14283.5|14277.5|14283.9|14277.9|14278.1|14272.1|471
1587570000000|2020-04-22 15:40:00|14283.4|14277.4|14284.3|14278.3|14284.6|14278.6|14282.5|14276.5|350
1587570300000|2020-04-22 15:45:00|14284.4|14278.4|14285.2|14279.2|14285.4|14279.4|14283.9|14277.9|197
1587570600000|2020-04-22 15:50:00|14285.3|14279.3|14281.9|14278.9|14285.3|14279.3|14281.4|14275.9|212
1587570900000|2020-04-22 15:55:00|14283.5|14277.5|14282.9|14276.9|14286.8|14280.8|14281.3|14276.4|306
1587571200000|2020-04-22 16:00:00|14283|14277|14283.9|14277.9|14284.5|14278.5|14282.6|14276.6|256
1587571500000|2020-04-22 16:05:00|14283.8|14277.8|14287.2|14281.2|14289.5|14284.6|14283.6|14277.6|334
1587571800000|2020-04-22 16:10:00|14285.7|14282.7|14286.2|14283.2|14289.5|14284.7|14285.6|14281.6|327
1587572100000|2020-04-22 16:15:00|14286|14283|14286|14280|14287.6|14283.1|14283.9|14279.3|361
1587572400000|2020-04-22 16:20:00|14285.8|14279.8|14285.4|14279.4|14286.8|14281.8|14284.4|14279.2|216
1587572700000|2020-04-22 16:25:00|14285.3|14279.3|14289.4|14283.4|14290.7|14284.9|14283.4|14279.2|351
1587573000000|2020-04-22 16:30:00|14289.1|14283.1|14288.1|14282.1|14289.5|14284.1|14287.1|14281.5|256
1587573300000|2020-04-22 16:35:00|14288|14282|14287.5|14281.5|14289|14284.2|14286.2|14281.3|278
1587573600000|2020-04-22 16:40:00|14287.6|14281.6|14287.7|14281.7|14288.6|14283.7|14285.9|14281.2|276
1587573900000|2020-04-22 16:45:00|14287.8|14281.8|14288|14282|14288.4|14283.2|14286|14281.2|255
1587574200000|2020-04-22 16:50:00|14288.1|14282.1|14289|14283|14289.4|14284.6|14287.4|14281.7|265
1587574500000|2020-04-22 16:55:00|14289.1|14283.1|14288.2|14282.2|14289.6|14283.6|14287.7|14281.7|365
1587574800000|2020-04-22 17:00:00|14288.3|14282.3|14288.4|14282.4|14289.2|14284.2|14286.9|14282.1|293
1587575100000|2020-04-22 17:05:00|14288.6|14282.6|14288|14282|14289.4|14284.3|14285.2|14280.8|287
1587575400000|2020-04-22 17:10:00|14286|14283|14286.8|14280.8|14288.4|14283.2|14285.1|14280.6|272
1587575700000|2020-04-22 17:15:00|14286.9|14280.9|14285.4|14282.4|14287.4|14283.1|14285.1|14280.6|211
1587576000000|2020-04-22 17:20:00|14285.5|14282.5|14288.6|14282.6|14289.4|14284.5|14285.1|14280.7|279
1587576300000|2020-04-22 17:25:00|14288.7|14282.7|14288.6|14282.6|14289|14283.3|14285.8|14281.3|224
1587576600000|2020-04-22 17:30:00|14288.5|14282.5|14289.5|14283.5|14289.8|14285.2|14287.5|14282.4|241
1587576900000|2020-04-22 17:35:00|14289.7|14283.7|14289.8|14283.8|14290.1|14285|14287.5|14282|298
1587577200000|2020-04-22 17:40:00|14289.7|14283.7|14289.4|14283.4|14290|14285.5|14287.8|14282.7|225
1587577500000|2020-04-22 17:45:00|14289.5|14283.5|14290.9|14284.9|14291.7|14287.3|14288.8|14283.4|227
1587577800000|2020-04-22 17:50:00|14291|14285|14289.5|14283.5|14291|14286.5|14287.4|14282.8|255
1587578100000|2020-04-22 17:55:00|14289.6|14283.6|14289.5|14283.5|14290.2|14285.4|14287.6|14283.1|299
1587578400000|2020-04-22 18:00:00|14289.3|14283.3|14289.5|14283.5|14290.6|14285.8|14287.9|14283.3|326
1587578700000|2020-04-22 18:05:00|14289.3|14283.3|14285.8|14282.8|14289.9|14285.2|14285.7|14281.4|222
1587579000000|2020-04-22 18:10:00|14286|14283|14285.6|14282.6|14287.2|14283.1|14285.2|14281.2|137
1587579300000|2020-04-22 18:15:00|14286|14283|14286.1|14283.1|14287.5|14283.3|14284.9|14281|120
1587579600000|2020-04-22 18:20:00|14286|14283|14285.7|14282.7|14287.2|14283.2|14285.2|14281.2|128
1587579900000|2020-04-22 18:25:00|14285.6|14282.6|14283.6|14280.6|14285.9|14282.9|14283.3|14279|194
1587580200000|2020-04-22 18:30:00|14283.5|14280.5|14285.4|14279.4|14285.7|14280.8|14282.4|14278|278
1587580500000|2020-04-22 18:35:00|14285.3|14279.3|14285.3|14279.3|14285.5|14279.5|14284.6|14278.6|173
1587580800000|2020-04-22 18:40:00|14285.4|14279.4|14284.9|14278.9|14285.8|14279.8|14284.6|14278.6|194
1587581100000|2020-04-22 18:45:00|14284.7|14278.7|14283.5|14277.5|14286.7|14280.8|14283.2|14277.2|240
1587581400000|2020-04-22 18:50:00|14283.6|14277.6|14283.4|14277.4|14284.5|14278.7|14280.7|14276.2|342
1587581700000|2020-04-22 18:55:00|14283.5|14277.5|14283.8|14277.8|14284.1|14279.5|14282.1|14277|251
1587582000000|2020-04-22 19:00:00|14283.7|14277.7|14283|14277|14284.7|14279.9|14281.3|14276.7|296
1587582300000|2020-04-22 19:05:00|14283.1|14277.1|14284|14278|14284.4|14279.9|14281.8|14277|199
1587582600000|2020-04-22 19:10:00|14283.8|14277.8|14286.4|14280.4|14286.7|14280.7|14282.5|14277.6|282
1587582900000|2020-04-22 19:15:00|14286.5|14280.5|14287.9|14281.9|14288.2|14282.2|14285.7|14279.7|285
1587583200000|2020-04-22 19:20:00|14287.8|14281.8|14288.1|14282.1|14288.3|14282.3|14287.2|14281.2|243
1587583500000|2020-04-22 19:25:00|14288.2|14282.2|14287.9|14281.9|14288.8|14282.8|14287.4|14281.4|241
1587583800000|2020-04-22 19:30:00|14288|14282|14287.4|14281.4|14288.4|14282.4|14287.2|14281.2|214
1587584100000|2020-04-22 19:35:00|14287.5|14281.5|14285.4|14279.4|14287.9|14281.9|14285.1|14279.1|303
1587584400000|2020-04-22 19:40:00|14285.6|14279.6|14283.1|14277.1|14285.7|14279.7|14281.8|14277|279
1587584700000|2020-04-22 19:45:00|14283|14277|14285.6|14279.6|14286.9|14280.9|14281.8|14277|341
1587585000000|2020-04-22 19:50:00|14285.5|14279.5|14284.7|14278.7|14286.1|14280.1|14284.5|14278.5|516
1587585300000|2020-04-22 19:55:00|14284.8|14278.8|14285.9|14279.9|14286.2|14280.2|14284.5|14278.5|339
1587585600000|2020-04-22 20:00:00|14286|14280|14288|14282|14288.3|14282.3|14285.5|14279.5|159
1587585900000|2020-04-22 20:05:00|14288.2|14282.2|14287.8|14281.8|14288.2|14282.2|14286.5|14280.5|168
1587586200000|2020-04-22 20:10:00|14287.9|14281.9|14285.8|14279.8|14287.9|14281.9|14284.6|14278.6|165
1587586500000|2020-04-22 20:15:00|14285.9|14279.9|14286.7|14280.7|14288.4|14282.4|14285.5|14279.5|144
1587586800000|2020-04-22 20:20:00|14286.8|14280.8|14283.9|14277.9|14287|14281|14283.8|14277.8|88
1587587100000|2020-04-22 20:25:00|14284.1|14278.1|14285|14279|14285|14279.3|14282.3|14277.8|109
1587587400000|2020-04-22 20:30:00|14284.1|14278.1|14286.4|14280.4|14286.7|14281.5|14283|14278.1|95
1587587700000|2020-04-22 20:35:00|14286.2|14280.2|14286.3|14280.3|14286.6|14281.5|14284.3|14279.2|115
1587588000000|2020-04-22 20:40:00|14286.1|14280.1|14285.8|14279.8|14286.8|14281.5|14284.5|14279.2|118
1587588300000|2020-04-22 20:45:00|14285.6|14279.6|14285.7|14279.7|14286.7|14281.5|14284.4|14279.4|91
1587588600000|2020-04-22 20:50:00|14286.2|14280.2|14285.5|14279.5|14287.2|14281.4|14284.4|14279|102
1587588900000|2020-04-22 20:55:00|14285.6|14279.6|14277.5|14270.4|14285.6|14279.6|14277.5|14269.8|335
1587589200000|2020-04-22 21:00:00|14276.8|14270.8|14282.3|14265.3|14282.4|14270.8|14276.4|14264.9|15
1587589500000|2020-04-22 21:05:00|14282.8|14265.8|14283.6|14266.6|14284.6|14267.6|14279.9|14264.7|106
1587589800000|2020-04-22 21:10:00|14282.7|14265.7|14282.1|14265.1|14284|14267|14281.8|14264.8|121
1587590100000|2020-04-22 21:15:00|14282.2|14265.2|14282.1|14265.1|14283.4|14266.4|14282|14265|45
1587590400000|2020-04-22 21:20:00|14282.2|14265.2|14282.2|14265.2|14283.1|14266.1|14281.7|14264.7|107
1587590700000|2020-04-22 21:25:00|14282.1|14265.1|14282.1|14265.1|14283|14271.1|14277.2|14264.9|76
1587591000000|2020-04-22 21:30:00|14281.8|14264.8|14281.4|14265.6|14284.2|14268.2|14279.9|14263.7|181
1587591300000|2020-04-22 21:35:00|14281.8|14264.9|14281.5|14269.8|14284.3|14272|14278.4|14264.2|232
1587591600000|2020-04-22 21:40:00|14280.9|14269.7|14283.1|14266.2|14284.8|14272.4|14279|14264.4|198
1587591900000|2020-04-22 21:45:00|14282.6|14266.8|14282.4|14268|14284.9|14270.2|14280.9|14266|227
1587592200000|2020-04-22 21:50:00|14282.8|14267.7|14283.4|14266.4|14284.1|14269.6|14279|14265.8|152
1587592500000|2020-04-22 21:55:00|14283.6|14266.7|14281.6|14264.6|14284.1|14269.2|14279|14262.3|188
1587592800000|2020-04-22 22:00:00|14281.3|14264.3|14283.5|14266.5|14289.6|14274.2|14281.3|14264.3|490
1587593100000|2020-04-22 22:05:00|14283.7|14266.7|14285.4|14272.9|14286.9|14273.3|14283|14266.5|430
1587593400000|2020-04-22 22:10:00|14285.6|14272.7|14284.9|14274.2|14287.3|14276.7|14283.5|14272|334
1587593700000|2020-04-22 22:15:00|14285.1|14274.1|14285|14276.7|14286.4|14277.9|14283.9|14273.3|308
1587594000000|2020-04-22 22:20:00|14285.4|14276.5|14283.5|14274.3|14286.7|14278.4|14282.9|14274.2|373
1587594300000|2020-04-22 22:25:00|14283.4|14274.4|14283.5|14276.8|14286.3|14279.2|14281.9|14272.1|606
1587594600000|2020-04-22 22:30:00|14284.6|14278.6|14283.7|14276.9|14286.4|14280|14281.6|14273.4|489
1587594900000|2020-04-22 22:35:00|14284|14277|14285.2|14277.6|14285.5|14278.3|14281.3|14274.5|262
1587595200000|2020-04-22 22:40:00|14284.9|14278|14285|14278.2|14286.1|14279.3|14281.5|14274.7|192
1587595500000|2020-04-22 22:45:00|14284.8|14278.3|14281.7|14275.5|14285.8|14279.3|14281.7|14274.8|170
1587595800000|2020-04-22 22:50:00|14283.1|14275.8|14285.5|14278.2|14286|14279.2|14281.6|14274.6|265
1587596100000|2020-04-22 22:55:00|14285.1|14278.8|14284.4|14278|14286|14279.3|14281.9|14275.2|253
1587596400000|2020-04-22 23:00:00|14285.3|14277.2|14283.8|14277.8|14286.1|14280.1|14281.3|14275.2|465
1587596700000|2020-04-22 23:05:00|14283.7|14277.3|14285.2|14279.2|14286.3|14280.3|14282.6|14276.6|215
1587597000000|2020-04-22 23:10:00|14285.1|14279.1|14285.8|14279.8|14286.2|14280.2|14283.2|14277.2|123
1587597300000|2020-04-22 23:15:00|14284.7|14278.7|14289.2|14283.2|14289.7|14283.7|14284.7|14278.7|258
1587597600000|2020-04-22 23:20:00|14289.1|14283.1|14287.2|14281.2|14289.9|14283.9|14287|14281|162
1587597900000|2020-04-22 23:25:00|14287.5|14281.5|14288.9|14282.9|14291.7|14285.7|14287.1|14281.2|264
1587598200000|2020-04-22 23:30:00|14288.7|14282.7|14291.9|14285.9|14292.2|14286.2|14287.6|14281.6|279
1587598500000|2020-04-22 23:35:00|14292|14286|14292.2|14286.2|14292.5|14286.5|14291.2|14285.2|194
1587598800000|2020-04-22 23:40:00|14292.3|14286.3|14291.4|14285.4|14296.9|14290.9|14289.9|14284.4|438
1587599100000|2020-04-22 23:45:00|14291.2|14285.2|14291.4|14285.4|14294.4|14288.4|14289.2|14284.1|295
1587599400000|2020-04-22 23:50:00|14291.5|14285.5|14294|14288|14295.6|14289.9|14289.4|14285.5|239
1587599700000|2020-04-22 23:55:00|14294.1|14288.1|14290.8|14284.8|14294.4|14288.4|14289.8|14283.8|228
1587600000000|2020-04-23 00:00:00|14290.6|14284.6|14288.8|14282.8|14294.3|14288.3|14287.9|14282.5|275
1587600300000|2020-04-23 00:05:00|14288.9|14282.9|14287.9|14281.9|14289|14283.3|14285.1|14279.1|250
1587600600000|2020-04-23 00:10:00|14288|14282|14292.4|14286.4|14293.9|14287.9|14287.7|14281.7|246
1587600900000|2020-04-23 00:15:00|14292.3|14286.3|14298.3|14292.3|14299|14293.6|14291.4|14285.6|269
1587601200000|2020-04-23 00:20:00|14298.5|14292.5|14301.1|14295.1|14302.4|14297.9|14296.2|14291.8|355
1587601500000|2020-04-23 00:25:00|14301|14295|14294.7|14288.7|14301.4|14296.4|14293|14287.7|238
1587601800000|2020-04-23 00:30:00|14293.6|14290.6|14294.2|14288.2|14296|14291.3|14291|14285|343
1587602100000|2020-04-23 00:35:00|14294.3|14288.3|14286.6|14280.6|14294.9|14289.4|14285|14280.4|263
1587602400000|2020-04-23 00:40:00|14286.5|14280.5|14290.9|14284.9|14292.1|14287.4|14285.2|14279.4|246
1587602700000|2020-04-23 00:45:00|14290.8|14284.8|14291.8|14285.8|14292.2|14287.8|14287|14281.1|242
1587603000000|2020-04-23 00:50:00|14291.9|14285.9|14289|14283|14291.9|14287.4|14285|14279|253
1587603300000|2020-04-23 00:55:00|14288.9|14282.9|14289.4|14283.4|14289.4|14284.8|14286.2|14281.4|260
1587603600000|2020-04-23 01:00:00|14289.3|14283.3|14288.7|14282.7|14289.6|14284.7|14282.9|14279.9|356
1587603900000|2020-04-23 01:05:00|14288.6|14282.6|14283.6|14280.6|14290.2|14285.5|14282.1|14276.7|293
1587604200000|2020-04-23 01:10:00|14283.7|14280.7|14285.2|14279.2|14285.9|14281.6|14283.4|14279|194
1587604500000|2020-04-23 01:15:00|14285.4|14279.4|14280.9|14274.9|14285.7|14279.8|14278.5|14272.9|241
1587604800000|2020-04-23 01:20:00|14281|14275|14274.5|14271.5|14281.4|14276.6|14274.5|14270.3|289
1587605100000|2020-04-23 01:25:00|14274.4|14271.4|14276.2|14273.2|14278.3|14273.8|14273.4|14269.3|269
1587605400000|2020-04-23 01:30:00|14276.3|14273.3|14274.6|14271.6|14279.4|14273.5|14272.8|14269.1|421
1587605700000|2020-04-23 01:35:00|14274.5|14271.5|14271.3|14268.3|14276.1|14272|14269|14265.5|316
1587606000000|2020-04-23 01:40:00|14271.2|14268.2|14272|14269|14274.8|14270.6|14270.9|14267.7|236
1587606300000|2020-04-23 01:45:00|14271.9|14268.9|14271.9|14265.9|14273.5|14269.9|14269.9|14265.4|281
1587606600000|2020-04-23 01:50:00|14271.8|14265.8|14272.7|14266.7|14273.4|14269.5|14269.6|14265.1|292
1587606900000|2020-04-23 01:55:00|14272.6|14266.6|14269.5|14266.5|14272.9|14269.2|14269|14265.1|257
1587607200000|2020-04-23 02:00:00|14269.6|14266.6|14271.9|14265.9|14272.6|14268.4|14269.4|14265.6|204
1587607500000|2020-04-23 02:05:00|14271.8|14265.8|14273.2|14270.2|14275|14271|14270.3|14265.7|220
1587607800000|2020-04-23 02:10:00|14274.7|14268.7|14277.9|14271.9|14278.8|14274.2|14272.9|14268|261
1587608100000|2020-04-23 02:15:00|14278.6|14272.6|14275.7|14272.7|14279.5|14274.9|14274.3|14270.1|243
1587608400000|2020-04-23 02:20:00|14275.8|14272.8|14277.8|14274.8|14278|14275|14274.2|14270.2|212
1587608700000|2020-04-23 02:25:00|14277.9|14274.9|14278.3|14275.3|14281.2|14278.2|14277.4|14273.8|222
1587609000000|2020-04-23 02:30:00|14278.4|14275.4|14276.4|14270.4|14278.4|14275.4|14274.2|14268.9|219
1587609300000|2020-04-23 02:35:00|14276.6|14270.6|14277.5|14274.5|14280.3|14275.2|14273|14269.4|272
1587609600000|2020-04-23 02:40:00|14277.4|14274.4|14280.8|14274.8|14282|14277.6|14276.9|14273.4|203
1587609900000|2020-04-23 02:45:00|14280.9|14274.9|14279.6|14276.6|14282|14278.1|14279.1|14274.9|188
1587610200000|2020-04-23 02:50:00|14279.9|14276.9|14277.4|14274.4|14281.6|14277.4|14277.2|14273|172
1587610500000|2020-04-23 02:55:00|14277.6|14274.6|14277.5|14274.5|14279.8|14275.4|14277|14272.9|169
1587610800000|2020-04-23 03:00:00|14277.4|14274.4|14275.7|14272.7|14279.5|14275.2|14275.2|14271.5|181
1587611100000|2020-04-23 03:05:00|14275.6|14272.6|14277.4|14271.4|14278|14273.2|14273.6|14269.3|226
1587611400000|2020-04-23 03:10:00|14277.3|14271.3|14270.3|14267.3|14278.9|14274.8|14269.7|14265.3|306
1587611700000|2020-04-23 03:15:00|14270.4|14267.4|14269.4|14266.4|14271.1|14268.1|14268.8|14265.8|176
1587612000000|2020-04-23 03:20:00|14269.5|14266.5|14272.5|14266.5|14274.6|14269.3|14268.7|14265.7|187
1587612300000|2020-04-23 03:25:00|14272.6|14266.6|14271.4|14265.4|14272.7|14268.3|14270.4|14264.7|140
1587612600000|2020-04-23 03:30:00|14271.5|14265.5|14277.8|14271.8|14278.7|14273.2|14270.1|14264.8|266
1587612900000|2020-04-23 03:35:00|14276.1|14273.1|14276.2|14270.2|14279.7|14275.2|14274.7|14270.2|218
1587613200000|2020-04-23 03:40:00|14276.3|14270.3|14275.4|14269.4|14277.2|14272.5|14271.6|14267.1|189
1587613500000|2020-04-23 03:45:00|14275.5|14269.5|14273.7|14267.7|14275.7|14270.3|14272.4|14267.7|228
1587613800000|2020-04-23 03:50:00|14273.8|14267.8|14271.8|14268.8|14274.8|14269.5|14271.6|14267|161
1587614100000|2020-04-23 03:55:00|14271.7|14268.7|14268.8|14265.8|14272.6|14268.8|14268.8|14265.1|150
1587614400000|2020-04-23 04:00:00|14270.3|14264.3|14270.2|14264.2|14270.7|14266.4|14268.2|14263.6|143
1587614700000|2020-04-23 04:05:00|14270.3|14264.3|14267.2|14264.2|14270.3|14266.1|14266.7|14262.5|113
1587615000000|2020-04-23 04:10:00|14267.3|14264.3|14267.9|14264.9|14269.3|14265.5|14266.7|14262.5|185
1587615300000|2020-04-23 04:15:00|14267.8|14264.8|14270.9|14267.9|14271.3|14268.3|14267|14263.9|225
1587615600000|2020-04-23 04:20:00|14270.4|14267.4|14270.1|14267.1|14271.3|14268.3|14268.8|14265.8|226
1587615900000|2020-04-23 04:25:00|14270|14267|14266.2|14263.2|14271.4|14268.4|14265.6|14261.7|191
1587616200000|2020-04-23 04:30:00|14266.3|14263.3|14263.4|14260.4|14268.8|14263.8|14263.1|14258.5|215
1587616500000|2020-04-23 04:35:00|14263.3|14260.3|14263.9|14260.9|14268.8|14264.4|14262.7|14259|295
1587616800000|2020-04-23 04:40:00|14263.8|14260.8|14260.3|14257.3|14265.5|14260.8|14259.8|14255.8|263
1587617100000|2020-04-23 04:45:00|14260.2|14257.2|14262.2|14259.2|14266.1|14261.9|14260.2|14256|279
1587617400000|2020-04-23 04:50:00|14262.1|14259.1|14262.5|14259.5|14264.9|14260.9|14261.9|14257.4|190
1587617700000|2020-04-23 04:55:00|14262.6|14259.6|14261.5|14255.5|14263.7|14259.6|14259.8|14255|183
1587618000000|2020-04-23 05:00:00|14261.7|14255.7|14252.3|14246.3|14261.7|14255.7|14249.7|14245.5|276
1587618300000|2020-04-23 05:05:00|14251.9|14245.9|14244.1|14241.1|14252.2|14247.4|14243.3|14237.9|435
1587618600000|2020-04-23 05:10:00|14244.4|14241.4|14242.3|14239.3|14246.7|14241.5|14241.9|14237.5|430
1587618900000|2020-04-23 05:15:00|14242.2|14239.2|14247.1|14241.1|14247.8|14243.1|14240.8|14236.4|341
1587619200000|2020-04-23 05:20:00|14247|14241|14244.3|14241.3|14249.1|14245|14242.8|14239.4|319
1587619500000|2020-04-23 05:25:00|14244.7|14241.7|14247.2|14241.2|14247.8|14244.5|14243.5|14239.1|316
1587619800000|2020-04-23 05:30:00|14247|14241|14244.3|14241.3|14247.8|14242|14243|14238.4|357
1587620100000|2020-04-23 05:35:00|14244.2|14241.2|14245.3|14242.3|14248|14243.4|14244.1|14239.4|276
1587620400000|2020-04-23 05:40:00|14245.2|14242.2|14249.5|14243.5|14250.4|14246|14244.5|14240.3|373
1587620700000|2020-04-23 05:45:00|14249.6|14243.6|14248.9|14245.9|14253.5|14249.1|14248|14243.3|289
1587621000000|2020-04-23 05:50:00|14248.7|14245.7|14249.2|14243.2|14250.1|14245.8|14243.4|14238.8|361
1587621300000|2020-04-23 05:55:00|14249.1|14243.1|14244|14241|14249.3|14244.3|14241.8|14238|441
1587621600000|2020-04-23 06:00:00|14244.1|14241.1|14243.4|14237.4|14245.9|14241.6|14239.8|14235.2|467
1587621900000|2020-04-23 06:05:00|14243.2|14237.2|14232.6|14229.6|14243.7|14239.3|14230.7|14225.1|446
1587622200000|2020-04-23 06:10:00|14232.8|14229.8|14235|14229|14236|14231.4|14230.6|14227|381
1587622500000|2020-04-23 06:15:00|14234.9|14228.9|14237.8|14234.8|14239.1|14234.8|14232.9|14228|381
1587622800000|2020-04-23 06:20:00|14237.7|14234.7|14238.3|14235.3|14240.6|14235.3|14237|14231.6|380
1587623100000|2020-04-23 06:25:00|14238.2|14235.2|14234.6|14228.6|14240|14236.1|14234.6|14228.6|398
1587623400000|2020-04-23 06:30:00|14234.5|14228.5|14237.1|14231.1|14237.8|14233.3|14231.9|14228.4|456
1587623700000|2020-04-23 06:35:00|14236.8|14230.8|14235.4|14232.4|14239|14236|14234.9|14230.3|365
1587624000000|2020-04-23 06:40:00|14235.3|14232.3|14235.6|14229.6|14236.6|14232.5|14233.1|14228.9|339
1587624300000|2020-04-23 06:45:00|14236|14230|14241.1|14238.1|14244|14239.8|14233.4|14229.1|376
1587624600000|2020-04-23 06:50:00|14241.2|14238.2|14236.1|14233.1|14243.1|14238.6|14235.4|14231.2|404
1587624900000|2020-04-23 06:55:00|14236.9|14233.9|14237.6|14234.6|14238|14235|14236.5|14233.5|264
1587625200000|2020-04-23 07:00:00|14237.7|14234.7|14235.8|14232.8|14238.3|14235.3|14232.4|14227.8|402
1587625500000|2020-04-23 07:05:00|14235.9|14232.9|14240.2|14234.2|14240.3|14236.1|14235.5|14231.3|389
1587625800000|2020-04-23 07:10:00|14240.3|14234.3|14245.3|14239.3|14246.8|14242.5|14238.7|14234.1|303
1587626100000|2020-04-23 07:15:00|14246|14240|14249.2|14246.2|14250.7|14247.7|14243.9|14239.4|392
1587626400000|2020-04-23 07:20:00|14249.3|14246.3|14250.8|14247.8|14251.4|14248.4|14246.5|14242.1|351
1587626700000|2020-04-23 07:25:00|14250.9|14247.9|14256.2|14250.2|14256.4|14250.9|14250.8|14246.7|324
1587627000000|2020-04-23 07:30:00|14256.1|14250.1|14247.6|14244.6|14256.7|14251.9|14247.2|14242.7|369
1587627300000|2020-04-23 07:35:00|14247.7|14244.7|14250.5|14247.5|14252.3|14248.9|14247.6|14243.2|340
1587627600000|2020-04-23 07:40:00|14250.6|14247.6|14255.2|14252.2|14255.2|14252.2|14249.1|14245.3|278
1587627900000|2020-04-23 07:45:00|14255|14252|14255.5|14252.5|14259.7|14256.4|14254.1|14250.7|398
1587628200000|2020-04-23 07:50:00|14255.6|14252.6|14250.7|14247.7|14256.2|14253.2|14250.2|14245.9|264
1587628500000|2020-04-23 07:55:00|14250.6|14247.6|14253.4|14247.4|14255.1|14250.4|14248.9|14245|323
1587628800000|2020-04-23 08:00:00|14253.5|14247.5|14246.9|14240.9|14254.5|14248.5|14244.3|14240|343
1587629100000|2020-04-23 08:05:00|14246.8|14240.8|14251.2|14245.2|14252.6|14247.6|14245.4|14240.7|356
1587629400000|2020-04-23 08:10:00|14251.3|14245.3|14246.3|14243.3|14252|14246.8|14246.3|14242.5|208
1587629700000|2020-04-23 08:15:00|14246.4|14243.4|14249.5|14246.5|14251|14246.7|14245.7|14241.4|286
1587630000000|2020-04-23 08:20:00|14249.4|14246.4|14249.3|14246.3|14251.4|14247.3|14247.1|14243.9|289
1587630300000|2020-04-23 08:25:00|14249.4|14246.4|14249.3|14243.3|14251.5|14248.5|14247.2|14242.9|298
1587630600000|2020-04-23 08:30:00|14249.2|14243.2|14242.9|14236.9|14249.4|14244.1|14240.5|14236.1|348
1587630900000|2020-04-23 08:35:00|14242.8|14236.8|14244.5|14238.5|14244.9|14239.3|14240.1|14235.9|330
1587631200000|2020-04-23 08:40:00|14244.6|14238.6|14247.1|14241.1|14249.3|14244.7|14243.4|14237.9|367
1587631500000|2020-04-23 08:45:00|14247|14241|14248.6|14245.6|14249.7|14245.6|14244.6|14240.1|337
1587631800000|2020-04-23 08:50:00|14248.5|14245.5|14244.4|14241.4|14249.7|14245.5|14244.2|14241.2|247
1587632100000|2020-04-23 08:55:00|14244.5|14241.5|14244.5|14238.5|14246.2|14241.5|14242.3|14237.4|303
1587632400000|2020-04-23 09:00:00|14244.6|14238.6|14246|14243|14248.4|14244.3|14240.9|14236.4|351
1587632700000|2020-04-23 09:05:00|14245.7|14242.7|14245.8|14242.8|14248.2|14244.1|14245.4|14241|214
1587633000000|2020-04-23 09:10:00|14245.7|14242.7|14250.9|14244.9|14253.7|14248.4|14245.6|14241|289
1587633300000|2020-04-23 09:15:00|14251|14245|14252.2|14246.2|14253.7|14247.7|14248.9|14244.3|268
1587633600000|2020-04-23 09:20:00|14252.1|14246.1|14252.2|14249.2|14253.9|14249.7|14249.1|14244.8|243
1587633900000|2020-04-23 09:25:00|14252.1|14249.1|14251.9|14248.9|14254.2|14249.8|14251.1|14247.1|267
1587634200000|2020-04-23 09:30:00|14251.8|14248.8|14247.2|14244.2|14251.9|14248.9|14246.8|14242.4|218
1587634500000|2020-04-23 09:35:00|14247.3|14244.3|14245.7|14242.7|14249.3|14245|14245.7|14241.9|232
1587634800000|2020-04-23 09:40:00|14245.8|14242.8|14248.5|14245.5|14250.1|14245.7|14244.7|14241.7|202
1587635100000|2020-04-23 09:45:00|14248.4|14245.4|14250|14244|14250.8|14246.4|14245.3|14241|207
1587635400000|2020-04-23 09:50:00|14249.9|14243.9|14251|14245|14251.5|14247|14246.3|14242|264
1587635700000|2020-04-23 09:55:00|14250.9|14244.9|14250.9|14244.9|14253.9|14249.1|14249.5|14244.7|260
1587636000000|2020-04-23 10:00:00|14251|14245|14249.7|14246.7|14254|14249.2|14249.3|14244.9|247
1587636300000|2020-04-23 10:05:00|14249.9|14246.9|14242.1|14236.1|14251|14246.9|14240.1|14235.5|295
1587636600000|2020-04-23 10:10:00|14242.2|14236.2|14243.8|14240.8|14245.1|14240.9|14241.4|14236|226
1587636900000|2020-04-23 10:15:00|14243.7|14240.7|14247.5|14241.5|14248.1|14243|14243|14238.4|244
1587637200000|2020-04-23 10:20:00|14247.6|14241.6|14245.9|14239.9|14247.9|14242.5|14244.2|14239.7|215
1587637500000|2020-04-23 10:25:00|14246|14240|14244.4|14241.4|14246.8|14242.1|14243.7|14239.3|154
1587637800000|2020-04-23 10:30:00|14244.5|14241.5|14245.5|14242.5|14247.3|14242.9|14244.5|14240.5|193
1587638100000|2020-04-23 10:35:00|14245.4|14242.4|14252.1|14246.1|14252.3|14247.4|14245.4|14242.4|264
1587638400000|2020-04-23 10:40:00|14252.2|14246.2|14248.2|14245.2|14253.1|14248.6|14247.5|14243.3|262
1587638700000|2020-04-23 10:45:00|14248.3|14245.3|14244.4|14241.4|14251|14246.3|14244.4|14239.7|243
1587639000000|2020-04-23 10:50:00|14245.9|14239.9|14242.3|14236.3|14246.9|14240.9|14240.4|14234.4|366
1587639300000|2020-04-23 10:55:00|14242.5|14236.5|14241.7|14235.7|14243|14238|14240.5|14235|251
1587639600000|2020-04-23 11:00:00|14241.5|14235.5|14238|14232|14241.6|14235.6|14233.3|14228.4|336
1587639900000|2020-04-23 11:05:00|14237.9|14231.9|14234.2|14231.2|14238.3|14232.3|14233|14228.3|274
1587640200000|2020-04-23 11:10:00|14234|14231|14231.2|14225.2|14236|14231.9|14228.1|14224.4|338
1587640500000|2020-04-23 11:15:00|14231.1|14225.1|14228|14225|14231.9|14227.3|14227.4|14223.5|336
1587640800000|2020-04-23 11:20:00|14227.9|14224.9|14236.9|14230.9|14236.9|14230.9|14227.8|14224.8|399
1587641100000|2020-04-23 11:25:00|14236.8|14230.8|14238.7|14232.7|14240.2|14234.2|14234.5|14229.8|355
1587641400000|2020-04-23 11:30:00|14238.8|14232.8|14237.1|14231.1|14238.8|14233.5|14235.5|14230.2|378
1587641700000|2020-04-23 11:35:00|14237.2|14231.2|14238.8|14232.8|14240.2|14236.1|14237|14231|307
1587642000000|2020-04-23 11:40:00|14238.7|14232.7|14238.4|14232.4|14239|14234.7|14235.6|14231.2|304
1587642300000|2020-04-23 11:45:00|14238.3|14232.3|14243.5|14237.5|14245|14239|14237.1|14232.2|502
1587642600000|2020-04-23 11:50:00|14243.4|14237.4|14240.9|14234.9|14243.8|14237.8|14240.5|14234.5|219
1587642900000|2020-04-23 11:55:00|14240.8|14234.8|14243.6|14237.6|14243.8|14237.8|14240.5|14234.5|238
1587643200000|2020-04-23 12:00:00|14243.5|14237.5|14243|14237|14243.9|14239.3|14239.8|14234.9|324
1587643500000|2020-04-23 12:05:00|14243.1|14237.1|14244.2|14238.2|14248.6|14242.6|14241|14235|413
1587643800000|2020-04-23 12:10:00|14244.5|14238.5|14235.6|14229.6|14244.7|14238.7|14234.9|14228.9|374
1587644100000|2020-04-23 12:15:00|14235.5|14229.5|14232|14226|14239.4|14233.4|14231.2|14225.2|407
1587644400000|2020-04-23 12:20:00|14231.9|14225.9|14226.4|14223.4|14231.9|14225.9|14225.8|14222.1|441
1587644700000|2020-04-23 12:25:00|14227.8|14221.8|14228.4|14222.4|14230.7|14224.7|14226.5|14221.5|396
1587645000000|2020-04-23 12:30:00|14230.5|14220.6|14228|14222|14248.4|14231.4|14225.9|14220.6|487
1587645300000|2020-04-23 12:35:00|14227.9|14221.9|14230.3|14224.3|14230.3|14224.4|14224.7|14220.3|507
1587645600000|2020-04-23 12:40:00|14230.4|14224.4|14230.3|14224.3|14231.9|14227.8|14228.4|14222.7|373
1587645900000|2020-04-23 12:45:00|14230.2|14224.2|14230.6|14224.6|14231.2|14226.4|14227.6|14221.6|470
1587646200000|2020-04-23 12:50:00|14230.5|14224.5|14230.2|14224.2|14230.8|14226.4|14226.3|14221.9|474
1587646500000|2020-04-23 12:55:00|14230|14224|14229.9|14226.9|14231|14226.9|14226|14221.3|361
1587646800000|2020-04-23 13:00:00|14230.1|14227.1|14236.3|14230.3|14237.1|14231.1|14229.7|14224.5|394
1587647100000|2020-04-23 13:05:00|14236.2|14230.2|14235.8|14229.8|14236.4|14231.5|14234.1|14229|264
1587647400000|2020-04-23 13:10:00|14235.7|14229.7|14236.3|14230.3|14236.5|14232|14234.1|14229.3|283
1587647700000|2020-04-23 13:15:00|14236.4|14230.4|14242.5|14236.5|14242.7|14236.7|14234.4|14229.5|343
1587648000000|2020-04-23 13:20:00|14242.6|14236.6|14240.5|14234.5|14243|14237|14239.5|14233.5|419
1587648300000|2020-04-23 13:25:00|14240.4|14234.4|14236.5|14230.5|14241.1|14235.1|14235.8|14229.8|305
1587648600000|2020-04-23 13:30:00|14236.7|14230.7|14240.6|14234.6|14244.4|14238.4|14236.7|14230.7|660
1587648900000|2020-04-23 13:35:00|14240.7|14234.7|14235.3|14229.3|14243.4|14237.4|14235.2|14229.2|674
1587649200000|2020-04-23 13:40:00|14235.2|14229.2|14237.3|14231.3|14238.1|14232.1|14234.6|14228.6|562
1587649500000|2020-04-23 13:45:00|14236.7|14230.7|14236.4|14230.4|14237.7|14231.7|14234.2|14228.2|550
1587649800000|2020-04-23 13:50:00|14236.5|14230.5|14239.9|14233.9|14239.9|14233.9|14235.4|14230.2|261
1587650100000|2020-04-23 13:55:00|14240.2|14234.2|14239.3|14233.3|14241.9|14235.9|14237.5|14231.5|286
1587650400000|2020-04-23 14:00:00|14239.5|14233.5|14241.1|14235.1|14241.4|14235.4|14233.2|14227.2|359
1587650700000|2020-04-23 14:05:00|14241|14235|14234.2|14228.2|14241.1|14235.1|14233|14227|510
1587651000000|2020-04-23 14:10:00|14234.1|14228.1|14227.2|14221.2|14235.1|14230|14226.1|14220.1|501
1587651300000|2020-04-23 14:15:00|14227.1|14221.1|14225|14219|14228|14223.5|14222.8|14218.4|370
1587651600000|2020-04-23 14:20:00|14224.9|14218.9|14215|14212|14225.6|14221.1|14214.3|14210|379
1587651900000|2020-04-23 14:25:00|14215.1|14212.1|14216.6|14210.6|14217.1|14212.6|14214|14209.8|556
1587652200000|2020-04-23 14:30:00|14216.7|14210.7|14214.3|14211.3|14220.2|14214.2|14214.3|14210|408
1587652500000|2020-04-23 14:35:00|14213.8|14210.8|14222.3|14216.3|14222.6|14216.6|14213.8|14209.6|582
1587652800000|2020-04-23 14:40:00|14222.4|14216.4|14216.5|14213.5|14226.1|14220.1|14215.4|14210.8|503
1587653100000|2020-04-23 14:45:00|14216.6|14213.6|14220.8|14214.8|14221.8|14216.3|14216.1|14213.1|296
1587653400000|2020-04-23 14:50:00|14221|14215|14217.3|14214.3|14222.4|14216.5|14216.4|14210.8|383
1587653700000|2020-04-23 14:55:00|14217|14214|14217.6|14214.6|14217.7|14214.7|14214.9|14211.9|284
1587654000000|2020-04-23 15:00:00|14217.4|14214.4|14217|14214|14218.6|14214.7|14213|14209.2|348
1587654300000|2020-04-23 15:05:00|14216.6|14213.6|14217.4|14211.4|14219.9|14216.2|14216.4|14210.8|386
1587654600000|2020-04-23 15:10:00|14217.6|14211.6|14213.7|14210.7|14217.8|14212|14211.7|14208.5|417
1587654900000|2020-04-23 15:15:00|14213.8|14210.8|14218.2|14212.2|14219.2|14213.2|14212.2|14208|465
1587655200000|2020-04-23 15:20:00|14217.9|14211.9|14218.8|14212.8|14219.6|14214.8|14216.3|14211.3|541
1587655500000|2020-04-23 15:25:00|14218.6|14212.6|14213|14210|14218.8|14213|14212.3|14208.1|318
1587655800000|2020-04-23 15:30:00|14212.9|14209.9|14218.5|14215.5|14220|14216|14212.9|14208.2|426
1587656100000|2020-04-23 15:35:00|14218.4|14215.4|14218.5|14212.5|14219.8|14215.6|14216.3|14212.4|327
1587656400000|2020-04-23 15:40:00|14218.6|14212.6|14224.4|14218.4|14224.5|14218.5|14217.3|14212.5|298
1587656700000|2020-04-23 15:45:00|14224.3|14218.3|14228.7|14222.7|14229.2|14223.8|14223.1|14218|289
1587657000000|2020-04-23 15:50:00|14228.8|14222.8|14230.3|14227.3|14233.1|14228.6|14228.7|14222.7|415
1587657300000|2020-04-23 15:55:00|14230.5|14227.5|14230.4|14224.4|14234|14229.4|14229.2|14223.2|493
1587657600000|2020-04-23 16:00:00|14230.5|14224.5|14232.3|14226.3|14232.5|14226.5|14228.7|14222.7|356
1587657900000|2020-04-23 16:05:00|14232.1|14226.1|14230|14224|14232.6|14226.6|14227.3|14221.3|370
1587658200000|2020-04-23 16:10:00|14230.1|14224.1|14229.1|14223.1|14231.5|14225.5|14227.6|14221.6|331
1587658500000|2020-04-23 16:15:00|14229|14223|14230.9|14224.9|14231.9|14225.9|14229|14223|277
1587658800000|2020-04-23 16:20:00|14231.1|14225.1|14227|14221|14231.7|14225.7|14223|14219.2|326
1587659100000|2020-04-23 16:25:00|14227.1|14221.1|14227.6|14221.6|14228.4|14223.2|14226.1|14220.4|320
1587659400000|2020-04-23 16:30:00|14227.4|14221.4|14228.6|14222.6|14229.1|14223.1|14227.3|14221.3|204
1587659700000|2020-04-23 16:35:00|14228.7|14222.7|14228.5|14222.5|14232.2|14226.2|14228.5|14222.5|324
1587660000000|2020-04-23 16:40:00|14228.6|14222.6|14233|14227|14233.9|14227.9|14228.1|14222.1|345
1587660300000|2020-04-23 16:45:00|14232.8|14226.8|14233.1|14227.1|14240.3|14234.3|14230.7|14224.9|508
1587660600000|2020-04-23 16:50:00|14233.2|14227.2|14230.8|14224.8|14234.9|14230.2|14229.2|14224|315
1587660900000|2020-04-23 16:55:00|14230.7|14224.7|14228.4|14225.4|14233.2|14227.2|14228|14223.6|430
1587661200000|2020-04-23 17:00:00|14228.3|14225.3|14229.2|14226.2|14233.1|14227.1|14227.9|14223.5|295
1587661500000|2020-04-23 17:05:00|14229.1|14226.1|14232.9|14229.9|14237.8|14233.2|14229|14225.1|359
1587661800000|2020-04-23 17:10:00|14233|14230|14236.5|14230.5|14240.4|14234.4|14232.9|14229|449
1587662100000|2020-04-23 17:15:00|14236.6|14230.6|14235.8|14232.8|14239.3|14233.4|14233.8|14229.4|381
1587662400000|2020-04-23 17:20:00|14236|14233|14245.8|14239.8|14246.6|14241.6|14235.9|14232.9|526
1587662700000|2020-04-23 17:25:00|14245.7|14239.7|14243.6|14237.6|14247.8|14241.8|14242.8|14236.8|446
1587663000000|2020-04-23 17:30:00|14243.5|14237.5|14235.9|14229.9|14244.1|14238.1|14235.5|14229.5|578
1587663300000|2020-04-23 17:35:00|14235.7|14229.7|14239.4|14233.4|14242.1|14236.1|14235.5|14229.5|589
1587663600000|2020-04-23 17:40:00|14239.8|14233.8|14241.7|14235.7|14242.4|14236.4|14238.8|14232.8|607
1587663900000|2020-04-23 17:45:00|14242|14236|14247.1|14241.1|14247.5|14241.5|14241.5|14235.5|532
1587664200000|2020-04-23 17:50:00|14247|14241|14249.6|14243.6|14250.1|14244.1|14246.7|14240.7|439
1587664500000|2020-04-23 17:55:00|14249.9|14243.9|14248.6|14242.6|14249.9|14243.9|14247.4|14241.4|391
1587664800000|2020-04-23 18:00:00|14248.7|14242.7|14248.6|14242.6|14249.2|14244.4|14244|14238|546
1587665100000|2020-04-23 18:05:00|14248.4|14242.4|14247.6|14241.6|14249.1|14243.1|14245.8|14239.8|383
1587665400000|2020-04-23 18:10:00|14247.7|14241.7|14247.3|14241.3|14248.9|14242.9|14247|14241|363
1587665700000|2020-04-23 18:15:00|14247.4|14241.4|14249.1|14243.1|14249.2|14243.2|14246.9|14240.9|356
1587666000000|2020-04-23 18:20:00|14249|14243|14248.2|14242.2|14249.8|14243.8|14248.2|14242.2|281
1587666300000|2020-04-23 18:25:00|14248.3|14242.3|14244.8|14238.8|14248.6|14242.6|14244.8|14238.8|260
1587666600000|2020-04-23 18:30:00|14244.9|14238.9|14245.3|14239.3|14245.6|14239.6|14244.1|14238.1|308
1587666900000|2020-04-23 18:35:00|14245.1|14239.1|14243.8|14237.8|14245.5|14239.5|14243.5|14237.5|287
1587667200000|2020-04-23 18:40:00|14243.6|14237.6|14240|14234|14244.6|14238.6|14239.5|14233.5|226
1587667500000|2020-04-23 18:45:00|14240.1|14234.1|14243.5|14237.5|14244.4|14238.4|14239.4|14233.4|290
1587667800000|2020-04-23 18:50:00|14243.6|14237.6|14240.6|14234.6|14243.6|14237.6|14240.2|14234.2|310
1587668100000|2020-04-23 18:55:00|14240.7|14234.7|14238.1|14232.1|14241|14235|14237.9|14231.9|280
1587668400000|2020-04-23 19:00:00|14238.3|14232.3|14239.5|14233.5|14241.4|14235.4|14237.5|14231.9|356
1587668700000|2020-04-23 19:05:00|14239.4|14233.4|14239.1|14233.1|14239.8|14234.9|14237.6|14232.4|242
1587669000000|2020-04-23 19:10:00|14239.4|14233.4|14239.1|14233.1|14239.8|14234.5|14237.5|14232.6|197
1587669300000|2020-04-23 19:15:00|14239|14233|14242|14236|14243.5|14237.5|14238.7|14232.7|275
1587669600000|2020-04-23 19:20:00|14242.1|14236.1|14242.3|14236.3|14244.4|14238.4|14241.1|14235.1|313
1587669900000|2020-04-23 19:25:00|14242.4|14236.4|14242.2|14236.2|14244.1|14238.1|14241.8|14235.8|302
1587670200000|2020-04-23 19:30:00|14242.1|14236.1|14243.2|14237.2|14243.9|14237.9|14242|14236|296
1587670500000|2020-04-23 19:35:00|14243.3|14237.3|14241.8|14235.8|14243.8|14237.8|14241.1|14235.1|301
1587670800000|2020-04-23 19:40:00|14241.7|14235.7|14241.6|14235.6|14242|14236|14241.2|14235.2|241
1587671100000|2020-04-23 19:45:00|14241.5|14235.5|14241.2|14235.2|14242.2|14236.2|14240.8|14234.8|289
1587671400000|2020-04-23 19:50:00|14241.3|14235.3|14245.2|14239.2|14245.9|14239.9|14241.1|14235.1|348
1587671700000|2020-04-23 19:55:00|14245.3|14239.3|14244.2|14238.2|14246.3|14240.3|14243.8|14237.8|315
1587672000000|2020-04-23 20:00:00|14244.3|14238.3|14245|14239|14245.1|14239.1|14243.8|14237.8|147
1587672300000|2020-04-23 20:05:00|14245.1|14239.1|14246.5|14240.5|14246.6|14240.6|14245|14239|105
1587672600000|2020-04-23 20:10:00|14246.6|14240.6|14246.8|14240.8|14246.9|14240.9|14245.9|14239.9|140
1587672900000|2020-04-23 20:15:00|14246.7|14240.7|14248.3|14242.3|14248.5|14242.5|14246.7|14240.7|127
1587673200000|2020-04-23 20:20:00|14248.4|14242.4|14247.9|14241.9|14248.8|14242.8|14247.3|14241.3|136
1587673500000|2020-04-23 20:25:00|14247.7|14241.7|14248.2|14242.2|14248.9|14242.9|14247.4|14241.4|232
1587673800000|2020-04-23 20:30:00|14248.1|14242.1|14248.7|14242.7|14249.1|14243.1|14247.4|14241.4|146
1587674100000|2020-04-23 20:35:00|14248.9|14242.9|14249.1|14243.1|14250|14244|14247.6|14241.6|130
1587674400000|2020-04-23 20:40:00|14249.4|14243.4|14246.8|14240.8|14249.5|14244.2|14246.3|14240.3|86
1587674700000|2020-04-23 20:45:00|14246.9|14240.9|14246.2|14240.2|14247.4|14241.4|14245.7|14239.7|230
1587675000000|2020-04-23 20:50:00|14246.9|14240.9|14246.8|14240.8|14248.3|14241.8|14245.9|14239.5|291
1587675300000|2020-04-23 20:55:00|14246.9|14240.9|14247.7|14239|14249.9|14242.4|14246.3|14234.9|328
1587675600000|2020-04-23 21:00:00|14247.6|14237.2|14244.4|14227.4|14247.8|14241.7|14243.2|14226.2|64
1587675900000|2020-04-23 21:05:00|14244.3|14227.3|14245.5|14228.5|14249.9|14232.9|14244.3|14227.3|118
1587676200000|2020-04-23 21:10:00|14244.5|14227.5|14245.6|14228.6|14248.9|14231.9|14244.4|14227.4|181
1587676500000|2020-04-23 21:15:00|14245.5|14228.5|14245.1|14228.1|14248.8|14231.8|14244.5|14227.5|123
1587676800000|2020-04-23 21:20:00|14245|14228|14242.9|14228.1|14247.2|14230.2|14240.5|14226.4|164
1587677100000|2020-04-23 21:25:00|14244.1|14227.1|14243.8|14226.8|14247|14230.3|14235.9|14224.9|147
1587677400000|2020-04-23 21:30:00|14244.4|14227.4|14240.1|14228.1|14246.9|14231.8|14235.9|14226.2|132
1587677700000|2020-04-23 21:35:00|14235.9|14227.8|14244.6|14227.6|14246.4|14230.3|14235.9|14226.7|79
1587678000000|2020-04-23 21:40:00|14245|14228|14240.1|14228.7|14245.6|14230.3|14235.9|14226.8|93
1587678300000|2020-04-23 21:45:00|14239.1|14230|14244.3|14229.3|14245.8|14230.3|14236.6|14226.8|146
1587678600000|2020-04-23 21:50:00|14244.7|14229.1|14244.7|14228.9|14245.8|14230.8|14237.3|14227.6|242
1587678900000|2020-04-23 21:55:00|14245.1|14229.1|14240.1|14228.3|14246.4|14230.8|14239.5|14227.6|175
1587679200000|2020-04-23 22:00:00|14241.3|14228.2|14248|14231.6|14249.6|14233.6|14241|14228.2|400
1587679500000|2020-04-23 22:05:00|14248.2|14231.8|14248.6|14233.8|14249.2|14234.1|14244.6|14230|224
1587679800000|2020-04-23 22:10:00|14247.3|14235|14248.6|14234.6|14250|14236.3|14245.9|14232.2|353
1587680100000|2020-04-23 22:15:00|14248.8|14234.5|14246.1|14236|14249.3|14237.5|14242|14231.2|275
1587680400000|2020-04-23 22:20:00|14247.6|14237|14241.3|14233|14247.6|14237.4|14239.7|14230.7|851
1587680700000|2020-04-23 22:25:00|14241.1|14233.6|14248.2|14240.9|14248.2|14241.2|14238.2|14231.2|477
1587681000000|2020-04-23 22:30:00|14248.5|14240.7|14249.2|14243.2|14249.6|14243.4|14245.6|14237.9|354
1587681300000|2020-04-23 22:35:00|14248.7|14242.3|14249.2|14243.2|14250.8|14243.7|14247.6|14239.6|362
1587681600000|2020-04-23 22:40:00|14249.4|14243.3|14249.3|14243.3|14250.3|14244.1|14247.8|14241.6|311
1587681900000|2020-04-23 22:45:00|14249.2|14243.2|14249|14243|14250.3|14244.1|14247.8|14241.6|260
1587682200000|2020-04-23 22:50:00|14249.4|14243.4|14249.5|14243.5|14250.5|14244.5|14248.1|14242.1|214
1587682500000|2020-04-23 22:55:00|14249.7|14243.4|14249.1|14243.1|14250.7|14244.3|14248.4|14242.4|138
1587682800000|2020-04-23 23:00:00|14249|14243|14248.9|14242.9|14249.9|14243.9|14248.5|14242.5|195
1587683100000|2020-04-23 23:05:00|14248.8|14242.8|14249.1|14243.1|14249.9|14243.9|14247.7|14241.7|115
1587683400000|2020-04-23 23:10:00|14249|14243|14249.9|14243.9|14249.9|14243.9|14248.2|14242.2|126
1587683700000|2020-04-23 23:15:00|14250.6|14244.6|14251.4|14245.4|14252.2|14246.2|14249.5|14243.5|125
1587684000000|2020-04-23 23:20:00|14251.3|14245.3|14249.8|14243.8|14252.7|14246.7|14249.8|14243.8|136
1587684300000|2020-04-23 23:25:00|14249.9|14243.9|14249.8|14243.8|14249.9|14243.9|14248.8|14242.8|133
1587684600000|2020-04-23 23:30:00|14249.7|14243.7|14249.7|14243.7|14250.2|14244.2|14249|14243|124
1587684900000|2020-04-23 23:35:00|14249.9|14243.9|14249.4|14243.4|14250.5|14244.5|14248.8|14242.8|106
1587685200000|2020-04-23 23:40:00|14249.7|14243.7|14250.7|14244.7|14253.8|14247.8|14247.5|14241.5|213
1587685500000|2020-04-23 23:45:00|14250.8|14244.8|14248.3|14242.3|14251.8|14245.8|14246.9|14240.9|212
1587685800000|2020-04-23 23:50:00|14248.2|14242.2|14248.4|14242.4|14249.7|14244.9|14247.6|14241.6|154
1587686100000|2020-04-23 23:55:00|14248.3|14242.3|14247.6|14241.6|14249.6|14243.6|14245.4|14240.8|142
1587686400000|2020-04-24 00:00:00|14247.5|14241.5|14247|14241|14248.6|14243.5|14242.4|14236.4|352
1587686700000|2020-04-24 00:05:00|14247.5|14241.5|14248.7|14245.7|14250.9|14245.7|14246.9|14241.1|226
1587687000000|2020-04-24 00:10:00|14248.9|14245.9|14254.3|14248.3|14255.7|14249.9|14247.6|14243.1|301
1587687300000|2020-04-24 00:15:00|14254.2|14248.2|14260.3|14254.3|14264.9|14258.9|14253.9|14248.2|377
1587687600000|2020-04-24 00:20:00|14260.2|14254.2|14261.9|14255.9|14264.8|14258.8|14256.4|14250.4|509
1587687900000|2020-04-24 00:25:00|14262|14256|14262|14256|14264.6|14259.4|14257|14251|426
1587688200000|2020-04-24 00:30:00|14261.9|14255.9|14260.4|14257.4|14263.2|14257.5|14258.3|14252.9|363
1587688500000|2020-04-24 00:35:00|14260.5|14257.5|14266.1|14260.1|14266.3|14261.5|14259.5|14255.5|301
1587688800000|2020-04-24 00:40:00|14266.2|14260.2|14265.4|14262.4|14267.1|14262.7|14263.4|14258.9|276
1587689100000|2020-04-24 00:45:00|14265.5|14262.5|14265.4|14262.4|14266.6|14262.9|14261.9|14257.6|376
1587689400000|2020-04-24 00:50:00|14265.5|14262.5|14272.6|14266.6|14274.6|14269.7|14264.8|14261.8|464
1587689700000|2020-04-24 00:55:00|14272.7|14266.7|14264.6|14261.6|14273.5|14267.5|14264|14259.8|445
1587690000000|2020-04-24 01:00:00|14264.7|14261.7|14263.2|14260.2|14266.8|14263.5|14262.7|14258.7|369
1587690300000|2020-04-24 01:05:00|14262.9|14259.9|14267.2|14261.2|14270|14265.5|14262.9|14259.9|376
1587690600000|2020-04-24 01:10:00|14267|14261|14264.5|14261.5|14267.5|14262.8|14263.7|14260.1|234
1587690900000|2020-04-24 01:15:00|14265|14262|14268.4|14265.4|14270.7|14266.2|14265|14260.8|301
1587691200000|2020-04-24 01:20:00|14268.3|14265.3|14272|14266|14272.1|14266.5|14264.7|14261.7|337
1587691500000|2020-04-24 01:25:00|14272.1|14266.1|14271.1|14268.1|14272.9|14269.9|14269.7|14266.1|309
1587691800000|2020-04-24 01:30:00|14271|14268|14268.8|14265.8|14273.7|14270.3|14268.7|14265.5|315
1587692100000|2020-04-24 01:35:00|14268.6|14265.6|14267|14264|14272.4|14267.7|14265.9|14262.9|347
1587692400000|2020-04-24 01:40:00|14267.1|14264.1|14262.9|14259.9|14269.5|14265.4|14262.6|14259.6|297
1587692700000|2020-04-24 01:45:00|14263.1|14260.1|14263.1|14260.1|14265.1|14262.1|14258.4|14253.7|357
1587693000000|2020-04-24 01:50:00|14263|14260|14267.5|14264.5|14269.3|14265.4|14262.4|14259.4|297
1587693300000|2020-04-24 01:55:00|14267.6|14264.6|14269.7|14266.7|14270.8|14266.9|14267|14264|227
1587693600000|2020-04-24 02:00:00|14269.8|14266.8|14267.5|14264.5|14270.4|14267.4|14265.9|14262.8|268
1587693900000|2020-04-24 02:05:00|14267.4|14264.4|14267.9|14264.9|14267.9|14264.9|14265.6|14262.6|218
1587694200000|2020-04-24 02:10:00|14267.7|14264.7|14265.9|14262.9|14269.7|14266.7|14265.8|14262.8|194
1587694500000|2020-04-24 02:15:00|14266.1|14263.1|14267.6|14261.6|14269.4|14264.1|14265.6|14261.4|230
1587694800000|2020-04-24 02:20:00|14267.5|14261.5|14267.4|14264.4|14268.5|14265.4|14266|14261.5|177
1587695100000|2020-04-24 02:25:00|14267.3|14264.3|14268.7|14265.7|14268.9|14265.9|14267.1|14264.1|96
1587695400000|2020-04-24 02:30:00|14268.8|14265.8|14266.2|14263.2|14269.5|14266.5|14265.8|14262.8|148
1587695700000|2020-04-24 02:35:00|14266|14263|14264|14261|14266.3|14263.3|14262|14258.5|226
1587696000000|2020-04-24 02:40:00|14263.9|14260.9|14259.2|14253.2|14265.6|14261.3|14258.7|14253.1|381
1587696300000|2020-04-24 02:45:00|14259.3|14253.3|14256.2|14253.2|14259.8|14255.3|14254.7|14250.7|367
1587696600000|2020-04-24 02:50:00|14256.3|14253.3|14258.5|14255.5|14260|14256.6|14255.1|14251.5|237
1587696900000|2020-04-24 02:55:00|14258.4|14255.4|14264.1|14261.1|14264.9|14261.2|14256.8|14251.5|415
1587697200000|2020-04-24 03:00:00|14264.2|14261.2|14265.3|14262.3|14268.1|14263.1|14263.6|14260.3|267
1587697500000|2020-04-24 03:05:00|14265.2|14262.2|14263.5|14260.5|14265.6|14262.2|14262.4|14257.7|396
1587697800000|2020-04-24 03:10:00|14263.4|14260.4|14265.1|14262.1|14265.6|14262.6|14263.1|14260.1|275
1587698100000|2020-04-24 03:15:00|14265|14262|14263.8|14260.8|14266.4|14262.5|14263.4|14259.6|170
1587698400000|2020-04-24 03:20:00|14263.7|14260.7|14266.3|14260.3|14268|14263.6|14262.8|14259.8|248
1587698700000|2020-04-24 03:25:00|14266.2|14260.2|14262.3|14259.3|14266.2|14261.8|14262.1|14257.8|188
1587699000000|2020-04-24 03:30:00|14262.6|14259.6|14261.7|14258.7|14264.5|14259.9|14261.4|14257.4|110
1587699300000|2020-04-24 03:35:00|14261.8|14258.8|14262.7|14256.7|14265|14260.3|14261.1|14256.3|185
1587699600000|2020-04-24 03:40:00|14262.6|14256.6|14262|14259|14264|14259.5|14258.7|14254.6|219
1587699900000|2020-04-24 03:45:00|14261.9|14258.9|14262.5|14259.5|14262.9|14259.7|14260.3|14256.1|183
1587700200000|2020-04-24 03:50:00|14262.4|14259.4|14260.9|14257.9|14262.8|14259.8|14260.4|14256.6|189
1587700500000|2020-04-24 03:55:00|14260.8|14257.8|14260.8|14254.8|14262.3|14258.8|14259.1|14254.7|206
1587700800000|2020-04-24 04:00:00|14260.7|14254.7|14258.7|14255.7|14261.7|14257.3|14255.9|14252.7|302
1587701100000|2020-04-24 04:05:00|14258.8|14255.8|14257.5|14254.5|14259.1|14256.1|14256.3|14253.3|199
1587701400000|2020-04-24 04:10:00|14257.6|14254.6|14256.4|14253.4|14258.8|14255.5|14256|14252.2|187
1587701700000|2020-04-24 04:15:00|14255.9|14252.9|14259|14256|14259.8|14256.1|14255.9|14252.9|229
1587702000000|2020-04-24 04:20:00|14258.9|14255.9|14260.6|14257.6|14261|14258|14258|14255|160
1587702300000|2020-04-24 04:25:00|14260.7|14257.7|14263|14257|14264.9|14260.3|14259.8|14256.8|196
1587702600000|2020-04-24 04:30:00|14262.8|14256.8|14262.5|14259.5|14263.8|14260|14261.3|14256.7|153
1587702900000|2020-04-24 04:35:00|14262.4|14259.4|14263.1|14260.1|14263.3|14260.3|14261.3|14257|152
1587703200000|2020-04-24 04:40:00|14263|14260|14263.8|14260.8|14265|14262|14262.4|14258.6|190
1587703500000|2020-04-24 04:45:00|14263.7|14260.7|14261.7|14258.7|14264|14261|14261.5|14258.5|116
1587703800000|2020-04-24 04:50:00|14262.2|14259.2|14262.6|14259.6|14262.8|14259.8|14261|14258|152
1587704100000|2020-04-24 04:55:00|14262.7|14259.7|14262.9|14259.9|14264.6|14261.3|14261.8|14257.3|212
1587704400000|2020-04-24 05:00:00|14263|14260|14266.9|14260.9|14268.1|14263.2|14262.5|14257.8|336
1587704700000|2020-04-24 05:05:00|14266.8|14260.8|14269.5|14266.5|14271.2|14267.1|14265.6|14260.7|266
1587705000000|2020-04-24 05:10:00|14269.6|14266.6|14267.8|14264.8|14271.1|14267.1|14267.6|14263.1|230
1587705300000|2020-04-24 05:15:00|14267.9|14264.9|14267.4|14261.4|14269.4|14265.2|14265.2|14261|229
1587705600000|2020-04-24 05:20:00|14267.3|14261.3|14268.7|14265.7|14270.3|14265.9|14265.1|14261.1|214
1587705900000|2020-04-24 05:25:00|14268.5|14265.5|14267.3|14264.3|14270.6|14266.4|14266.4|14261.7|210
1587706200000|2020-04-24 05:30:00|14267.2|14264.2|14271.4|14268.4|14273.9|14269.7|14267.2|14262|246
1587706500000|2020-04-24 05:35:00|14271.5|14268.5|14271.8|14268.8|14273.6|14269.2|14269|14265.3|262
1587706800000|2020-04-24 05:40:00|14271.7|14268.7|14272.2|14269.2|14276.2|14271.7|14271.3|14266.8|197
1587707100000|2020-04-24 05:45:00|14272.1|14269.1|14279.9|14273.9|14280.1|14275.6|14272.1|14268.4|217
1587707400000|2020-04-24 05:50:00|14279.7|14273.7|14274.6|14271.6|14280.1|14275.7|14274.4|14270.1|292
1587707700000|2020-04-24 05:55:00|14274.5|14271.5|14277.3|14271.3|14279.8|14275.3|14274.2|14270.5|304
1587708000000|2020-04-24 06:00:00|14277.1|14271.1|14278.4|14272.4|14279.1|14273.1|14275.9|14270.2|325
1587708300000|2020-04-24 06:05:00|14278.3|14272.3|14277.4|14274.4|14279.1|14274.5|14276.1|14270.1|301
1587708600000|2020-04-24 06:10:00|14277.3|14274.3|14277.8|14274.8|14281.7|14277.5|14277.3|14272.9|348
1587708900000|2020-04-24 06:15:00|14277.7|14274.7|14274.6|14271.6|14277.8|14274.8|14273.5|14268.8|336
1587709200000|2020-04-24 06:20:00|14274.5|14271.5|14272.3|14269.3|14275|14272|14271.1|14267.5|240
1587709500000|2020-04-24 06:25:00|14272.4|14269.4|14273.4|14270.4|14275|14270.7|14271.3|14266.9|308
1587709800000|2020-04-24 06:30:00|14273.2|14270.2|14272.9|14266.9|14275.5|14270.9|14271.4|14266.8|299
1587710100000|2020-04-24 06:35:00|14273|14267|14269.8|14266.8|14273|14267.9|14268.3|14262.9|299
1587710400000|2020-04-24 06:40:00|14269.9|14266.9|14268.2|14265.2|14273.5|14269|14268.2|14264.5|315
1587710700000|2020-04-24 06:45:00|14268.3|14265.3|14263.3|14260.3|14270.8|14266.7|14263.1|14260.1|339
1587711000000|2020-04-24 06:50:00|14263.2|14260.2|14262.7|14259.7|14266.4|14263.4|14261.6|14256.9|371
1587711300000|2020-04-24 06:55:00|14262.6|14259.6|14264|14261|14264.9|14261.2|14259.9|14256.7|316
1587711600000|2020-04-24 07:00:00|14263.9|14260.9|14262.7|14259.7|14268.9|14264.6|14262.3|14259.3|543
1587711900000|2020-04-24 07:05:00|14262.8|14259.8|14268.5|14265.5|14268.7|14265.7|14262|14259|433
1587712200000|2020-04-24 07:10:00|14268.4|14265.4|14265.5|14262.5|14269.4|14266.2|14262.2|14257.6|470
1587712500000|2020-04-24 07:15:00|14265.1|14262.1|14261.1|14258.1|14266.7|14263.7|14259.8|14256.1|345
1587712800000|2020-04-24 07:20:00|14261|14258|14255.4|14252.4|14263.8|14259.5|14253.9|14250.9|429
1587713100000|2020-04-24 07:25:00|14255.3|14252.3|14256.9|14253.9|14257.4|14254.4|14254.1|14251.1|304
1587713400000|2020-04-24 07:30:00|14256.8|14253.8|14250.2|14247.2|14256.9|14253.9|14250|14247|290
1587713700000|2020-04-24 07:35:00|14250.1|14247.1|14250.9|14247.9|14255.1|14251.1|14248.9|14245.9|282
1587714000000|2020-04-24 07:40:00|14250.8|14247.8|14249.8|14246.8|14253.1|14250.1|14249.8|14246.8|246
1587714300000|2020-04-24 07:45:00|14249.9|14246.9|14244.9|14241.9|14249.9|14246.9|14244.4|14241.4|339
1587714600000|2020-04-24 07:50:00|14245|14242|14249.7|14246.7|14252.1|14248.1|14244.9|14241.9|280
1587714900000|2020-04-24 07:55:00|14249.3|14246.3|14253.1|14247.1|14255.1|14250.4|14249|14245.6|259
1587715200000|2020-04-24 08:00:00|14253|14247|14257.7|14254.7|14261.6|14256|14250.1|14246.2|402
1587715500000|2020-04-24 08:05:00|14257.9|14254.9|14251.3|14248.3|14258|14254.9|14250.8|14246.7|343
1587715800000|2020-04-24 08:10:00|14251.2|14248.2|14253.5|14250.5|14255.3|14251.4|14249.8|14246.8|365
1587716100000|2020-04-24 08:15:00|14253.8|14250.8|14256.3|14253.3|14256.5|14253.5|14253.4|14250.4|258
1587716400000|2020-04-24 08:20:00|14256.2|14253.2|14259.8|14256.8|14261.2|14257.8|14255.4|14252.4|267
1587716700000|2020-04-24 08:25:00|14259.9|14256.9|14259.2|14256.2|14259.9|14256.9|14257.1|14254.1|213
1587717000000|2020-04-24 08:30:00|14259.3|14256.3|14258|14255|14260.8|14257.8|14257.9|14254.9|221
1587717300000|2020-04-24 08:35:00|14257.9|14254.9|14255.8|14252.8|14259.3|14256|14255.2|14252.2|280
1587717600000|2020-04-24 08:40:00|14255.7|14252.7|14252.6|14249.6|14256.9|14253.9|14252.3|14249.3|256
1587717900000|2020-04-24 08:45:00|14252.5|14249.5|14250.1|14247.1|14253.3|14250.3|14248.7|14244.9|283
1587718200000|2020-04-24 08:50:00|14250.2|14247.2|14249.5|14246.5|14251.7|14247.3|14247|14243.2|283
1587718500000|2020-04-24 08:55:00|14249.4|14246.4|14249.1|14246.1|14251.5|14248.5|14249|14246|278
1587718800000|2020-04-24 09:00:00|14249|14246|14251.4|14248.4|14252|14249|14249|14246|281
1587719100000|2020-04-24 09:05:00|14251.5|14248.5|14248.1|14245.1|14251.8|14248.8|14247.9|14244.3|295
1587719400000|2020-04-24 09:10:00|14248|14245|14246.4|14243.4|14248.3|14245.3|14244.5|14241.5|272
1587719700000|2020-04-24 09:15:00|14246.5|14243.5|14245.5|14242.5|14249.9|14245.4|14245|14241|278
1587720000000|2020-04-24 09:20:00|14245.4|14242.4|14250.9|14247.9|14250.9|14247.9|14244.6|14241.6|332
1587720300000|2020-04-24 09:25:00|14250.8|14247.8|14249.7|14246.7|14250.9|14247.9|14248.2|14243.9|204
1587720600000|2020-04-24 09:30:00|14249.6|14246.6|14249.6|14246.6|14251.1|14247.5|14246.5|14241.8|226
1587720900000|2020-04-24 09:35:00|14249.7|14246.7|14252.6|14249.6|14252.8|14249.8|14248.2|14245.2|229
1587721200000|2020-04-24 09:40:00|14252.7|14249.7|14252.7|14249.7|14252.9|14249.9|14250.6|14247.6|189
1587721500000|2020-04-24 09:45:00|14252.6|14249.6|14252.9|14249.9|14253.1|14250.1|14252.4|14249.4|109
1587721800000|2020-04-24 09:50:00|14252.8|14249.8|14252.7|14249.7|14253|14250|14252.5|14249.5|129
1587722100000|2020-04-24 09:55:00|14252.8|14249.8|14250.8|14247.8|14253.8|14250.8|14250.6|14246.3|248
1587722400000|2020-04-24 10:00:00|14250.7|14247.7|14249.7|14246.7|14251.3|14247.8|14246.6|14242.4|226
1587722700000|2020-04-24 10:05:00|14249.6|14246.6|14250.8|14247.8|14252.3|14248.3|14249.5|14246.3|217
1587723000000|2020-04-24 10:10:00|14251.3|14248.3|14256.3|14253.3|14258|14253.5|14250.9|14247.9|205
1587723300000|2020-04-24 10:15:00|14256.4|14253.4|14252|14249|14257.8|14253.5|14251.9|14248.9|167
1587723600000|2020-04-24 10:20:00|14252.1|14249.1|14253.6|14250.6|14253.8|14250.8|14251.9|14248.9|187
1587723900000|2020-04-24 10:25:00|14253.5|14250.5|14260.6|14254.6|14260.7|14256.3|14253.5|14250.5|219
1587724200000|2020-04-24 10:30:00|14260.5|14254.5|14258.5|14255.5|14260.8|14256.4|14258.2|14253.8|142
1587724500000|2020-04-24 10:35:00|14258.6|14255.6|14255.6|14249.6|14260.6|14256.7|14255|14249|258
1587724800000|2020-04-24 10:40:00|14256.3|14250.3|14251.3|14245.3|14256.5|14250.5|14249.4|14243.5|484
1587725100000|2020-04-24 10:45:00|14251.2|14245.2|14253.8|14250.8|14256.7|14252.2|14248.4|14242.4|358
1587725400000|2020-04-24 10:50:00|14253.9|14250.9|14250.3|14244.3|14255.2|14250.9|14245.5|14242.5|398
1587725700000|2020-04-24 10:55:00|14250.2|14244.2|14245|14242|14250.5|14246.6|14244.6|14240.5|273
1587726000000|2020-04-24 11:00:00|14245.1|14242.1|14248.7|14242.7|14250.5|14246.5|14244.8|14241.8|312
1587726300000|2020-04-24 11:05:00|14248.8|14242.8|14247.1|14241.1|14249.8|14245|14245.3|14241.1|346
1587726600000|2020-04-24 11:10:00|14245.4|14242.4|14244.9|14241.9|14248.6|14244.1|14244.7|14240.9|310
1587726900000|2020-04-24 11:15:00|14245|14242|14244.3|14241.3|14245.5|14242.5|14243.4|14240.4|294
1587727200000|2020-04-24 11:20:00|14244.4|14241.4|14244.8|14241.8|14246.1|14243.1|14244.1|14241.1|256
1587727500000|2020-04-24 11:25:00|14244.7|14241.7|14247.7|14244.7|14248.5|14245.4|14244.5|14241.4|270
1587727800000|2020-04-24 11:30:00|14247.9|14244.9|14255.2|14249.2|14256.3|14251.8|14247.4|14244.4|332
1587728100000|2020-04-24 11:35:00|14254.2|14251.2|14253.7|14247.7|14254.9|14251.8|14251.9|14247.4|188
1587728400000|2020-04-24 11:40:00|14253.6|14247.6|14254.2|14248.2|14258|14252|14251.8|14247.5|143
1587728700000|2020-04-24 11:45:00|14254.3|14248.3|14258.7|14252.7|14258.9|14252.9|14254.1|14248.1|160
1587729000000|2020-04-24 11:50:00|14258.5|14252.5|14258.4|14252.4|14258.8|14254.2|14257|14251.6|105
1587729300000|2020-04-24 11:55:00|14258.5|14252.5|14256.4|14250.4|14258.7|14254.2|14255.9|14249.9|119
1587729600000|2020-04-24 12:00:00|14256.5|14250.5|14258.8|14255.8|14261.5|14257|14254.9|14250.4|357
1587729900000|2020-04-24 12:05:00|14259.1|14256.1|14257.4|14254.4|14260.2|14256.1|14257.1|14252.6|295
1587730200000|2020-04-24 12:10:00|14257.5|14254.5|14256.7|14253.7|14259.2|14254.9|14256.6|14252.1|165
1587730500000|2020-04-24 12:15:00|14256.8|14253.8|14258|14252|14259|14254.4|14256.2|14251.8|208
1587730800000|2020-04-24 12:20:00|14256.3|14253.3|14254|14248|14258.4|14253.8|14250.4|14245.9|374
1587731100000|2020-04-24 12:25:00|14254.3|14248.3|14253.8|14242.2|14254.8|14248.8|14252.6|14242.2|245
1587731400000|2020-04-24 12:30:00|14254.4|14242.1|14257.1|14251.1|14257.3|14251.3|14251|14241|273
1587731700000|2020-04-24 12:35:00|14257|14251|14250.9|14244.9|14257.1|14251.1|14250.2|14244.2|318
1587732000000|2020-04-24 12:40:00|14250.7|14244.7|14250|14244|14251.5|14245.5|14249.1|14243.1|233
1587732300000|2020-04-24 12:45:00|14249.9|14243.9|14250|14244|14250.4|14245.7|14248.5|14242.5|230
1587732600000|2020-04-24 12:50:00|14250.1|14244.1|14253.3|14247.3|14255.5|14249.5|14248.4|14244|324
1587732900000|2020-04-24 12:55:00|14253.4|14247.4|14249.7|14243.7|14254.8|14250.4|14248.4|14242.4|391
1587733200000|2020-04-24 13:00:00|14249.8|14243.8|14252.1|14246.1|14252.7|14246.7|14247.6|14241.6|312
1587733500000|2020-04-24 13:05:00|14251.9|14245.9|14252|14246|14252.9|14246.9|14245.9|14241.4|359
1587733800000|2020-04-24 13:10:00|14251.9|14245.9|14249.7|14243.7|14252.2|14247.5|14248.9|14243.3|270
1587734100000|2020-04-24 13:15:00|14249.6|14243.6|14248.2|14242.2|14249.6|14243.6|14246.5|14241.5|237
1587734400000|2020-04-24 13:20:00|14248.1|14242.1|14253.9|14247.9|14254.7|14248.7|14246.6|14241.8|309
1587734700000|2020-04-24 13:25:00|14254|14248|14248.3|14242.3|14254.2|14249.8|14248.3|14242.3|242
1587735000000|2020-04-24 13:30:00|14248.4|14242.4|14246.9|14240.9|14248.9|14242.9|14245.2|14240.7|300
1587735300000|2020-04-24 13:35:00|14247|14241|14247.1|14241.1|14248|14243.4|14241.7|14236.6|388
1587735600000|2020-04-24 13:40:00|14247.2|14241.2|14248.8|14242.8|14249|14243.9|14242.8|14236.8|431
1587735900000|2020-04-24 13:45:00|14248.9|14242.9|14259.8|14253.8|14260|14255.3|14248|14242.7|463
1587736200000|2020-04-24 13:50:00|14259.9|14253.9|14257.4|14251.4|14259.9|14255|14253.6|14247.6|554
1587736500000|2020-04-24 13:55:00|14257.3|14251.3|14256.8|14250.8|14258.4|14253.4|14254.6|14249.5|323
1587736800000|2020-04-24 14:00:00|14256.7|14250.7|14260.2|14254.2|14261.5|14255.5|14255.6|14249.6|354
1587737100000|2020-04-24 14:05:00|14259.9|14253.9|14254.6|14248.6|14261.7|14256.3|14253.3|14248|503
1587737400000|2020-04-24 14:10:00|14254.8|14248.8|14257.6|14251.6|14258.1|14253.1|14252.1|14246.1|596
1587737700000|2020-04-24 14:15:00|14257.7|14251.7|14250.7|14244.7|14258|14253|14250|14244|573
1587738000000|2020-04-24 14:20:00|14250.6|14244.6|14248.9|14242.9|14250.9|14244.9|14244.9|14238.9|430
1587738300000|2020-04-24 14:25:00|14249|14243|14249.3|14243.3|14253.1|14247.1|14243.9|14239.3|444
1587738600000|2020-04-24 14:30:00|14249.6|14243.6|14246.7|14240.7|14250.7|14244.7|14246.6|14240.6|447
1587738900000|2020-04-24 14:35:00|14246.9|14240.9|14244|14238|14251.4|14245.4|14243.8|14237.8|498
1587739200000|2020-04-24 14:40:00|14244.1|14238.1|14246.1|14240.1|14248.5|14242.5|14244|14238|411
1587739500000|2020-04-24 14:45:00|14246.2|14240.2|14246.3|14240.3|14247.9|14241.9|14243.8|14237.8|270
1587739800000|2020-04-24 14:50:00|14246.2|14240.2|14240.2|14234.2|14247.3|14241.3|14238.3|14234|447
1587740100000|2020-04-24 14:55:00|14240.3|14234.3|14248.6|14245.6|14253.7|14247.7|14238.7|14234.1|527
1587740400000|2020-04-24 15:00:00|14249.9|14243.9|14251|14245|14252.4|14248|14246.2|14242|543
1587740700000|2020-04-24 15:05:00|14251.1|14245.1|14254.7|14248.7|14255.8|14249.8|14248.2|14243.9|403
1587741000000|2020-04-24 15:10:00|14254.8|14248.8|14254.2|14248.2|14257.7|14253|14252.6|14246.6|566
1587741300000|2020-04-24 15:15:00|14254.3|14248.3|14260.1|14254.1|14260.7|14255.7|14253.6|14247.6|319
1587741600000|2020-04-24 15:20:00|14260|14254|14260.4|14254.4|14260.8|14255.5|14257.7|14251.7|372
1587741900000|2020-04-24 15:25:00|14260.5|14254.5|14252.1|14249.1|14260.9|14255.4|14251.4|14246.9|367
1587742200000|2020-04-24 15:30:00|14252|14249|14255|14252|14257.4|14252.9|14252|14247.7|318
1587742500000|2020-04-24 15:35:00|14254.9|14251.9|14255.6|14249.6|14256.2|14252.2|14252.7|14247.9|289
1587742800000|2020-04-24 15:40:00|14255.7|14249.7|14259.4|14253.4|14261.1|14255.1|14254.4|14249.7|409
1587743100000|2020-04-24 15:45:00|14259.5|14253.5|14259.8|14253.8|14260.4|14255.7|14258.3|14253.1|181
1587743400000|2020-04-24 15:50:00|14259.7|14253.7|14260.5|14257.5|14262.2|14258|14257.6|14253.3|212
1587743700000|2020-04-24 15:55:00|14260.7|14257.7|14256.8|14253.8|14262|14258|14256.1|14251.3|286
1587744000000|2020-04-24 16:00:00|14256.9|14253.9|14256.1|14253.1|14257.7|14254.1|14255.9|14251.7|142
1587744300000|2020-04-24 16:05:00|14256|14253|14256.2|14253.2|14258|14254|14255.2|14251.4|270
1587744600000|2020-04-24 16:10:00|14257.8|14251.8|14260.4|14254.4|14261.3|14256.2|14256|14251.7|228
1587744900000|2020-04-24 16:15:00|14260.5|14254.5|14258.3|14252.3|14260.7|14254.7|14258.1|14252.1|222
1587745200000|2020-04-24 16:20:00|14258.2|14252.2|14258.4|14252.4|14259.5|14253.5|14257.8|14251.8|280
1587745500000|2020-04-24 16:25:00|14258.3|14252.3|14261.3|14255.3|14261.7|14256.5|14258.3|14252.3|298
1587745800000|2020-04-24 16:30:00|14261.4|14255.4|14257.6|14254.6|14261.4|14255.8|14256.9|14252.5|196
1587746100000|2020-04-24 16:35:00|14257.7|14254.7|14258.3|14252.3|14259.2|14254.9|14256.5|14252|143
1587746400000|2020-04-24 16:40:00|14258.5|14252.5|14251.1|14248.1|14258.6|14252.7|14251|14245.6|280
1587746700000|2020-04-24 16:45:00|14251.2|14248.2|14250.1|14244.1|14251.3|14248.3|14247.6|14241.6|342
1587747000000|2020-04-24 16:50:00|14250.2|14244.2|14249.7|14243.7|14251.1|14245.1|14247.4|14241.4|239
1587747300000|2020-04-24 16:55:00|14249.6|14243.6|14252.1|14246.1|14252.6|14247.8|14249.4|14243.4|153
1587747600000|2020-04-24 17:00:00|14252.2|14246.2|14251.9|14245.9|14252.5|14247.6|14248.9|14245.1|236
1587747900000|2020-04-24 17:05:00|14250.2|14247.2|14252|14246|14252.5|14248.2|14250.1|14244.5|190
1587748200000|2020-04-24 17:10:00|14251.7|14245.7|14251.4|14245.4|14252.6|14247.6|14250.1|14244.7|244
1587748500000|2020-04-24 17:15:00|14251.3|14245.3|14252|14246|14252.2|14247.4|14250.3|14245.3|237
1587748800000|2020-04-24 17:20:00|14252.1|14246.1|14246|14240|14252.2|14247|14246|14240|241
1587749100000|2020-04-24 17:25:00|14245.7|14239.7|14251.5|14245.5|14252|14246|14245.3|14239.3|349
1587749400000|2020-04-24 17:30:00|14251.6|14245.6|14250.9|14244.9|14251.7|14247.1|14249.7|14244.3|308
1587749700000|2020-04-24 17:35:00|14250.8|14244.8|14250.7|14244.7|14251.3|14245.7|14248.7|14243.5|135
1587750000000|2020-04-24 17:40:00|14249.2|14246.2|14247.7|14241.7|14250.7|14246.2|14247.2|14241.2|126
1587750300000|2020-04-24 17:45:00|14247.6|14241.6|14248.1|14242.1|14248.1|14242.1|14247.5|14241.5|141
1587750600000|2020-04-24 17:50:00|14248|14242|14247.1|14241.1|14248.2|14243.3|14246.2|14240.5|163
1587750900000|2020-04-24 17:55:00|14247.2|14241.2|14245.9|14239.9|14247.7|14242.7|14245.2|14239.7|181
1587751200000|2020-04-24 18:00:00|14246|14240|14246.2|14240.2|14246.7|14241.5|14244.3|14239.6|100
1587751500000|2020-04-24 18:05:00|14245.9|14239.9|14245.4|14239.4|14246.2|14241.5|14241.4|14237|155
1587751800000|2020-04-24 18:10:00|14245.3|14239.3|14245.5|14239.5|14246.1|14240.1|14245.2|14239.2|153
1587752100000|2020-04-24 18:15:00|14245.6|14239.6|14245.2|14239.2|14245.7|14241.2|14243.6|14239.1|142
1587752400000|2020-04-24 18:20:00|14245.3|14239.3|14245.3|14239.3|14245.7|14239.7|14244.9|14238.9|152
1587752700000|2020-04-24 18:25:00|14245.4|14239.4|14245.2|14239.2|14245.7|14241.2|14244|14238.9|102
1587753000000|2020-04-24 18:30:00|14245.3|14239.3|14244.7|14238.7|14245.6|14240|14243|14238.3|86
1587753300000|2020-04-24 18:35:00|14244.8|14238.8|14244.9|14238.9|14245.5|14240.1|14243|14238.7|104
1587753600000|2020-04-24 18:40:00|14244.8|14238.8|14244.8|14238.8|14245.1|14239.1|14244.6|14238.6|110
1587753900000|2020-04-24 18:45:00|14243.2|14240.2|14245.1|14239.1|14245.5|14240.2|14243|14238.3|142
1587754200000|2020-04-24 18:50:00|14245.2|14239.2|14244.9|14238.9|14245.4|14240.3|14243.2|14238.4|168
1587754500000|2020-04-24 18:55:00|14244.8|14238.8|14244|14238|14245.5|14239.5|14243|14237|223
1587754800000|2020-04-24 19:00:00|14244.1|14238.1|14245|14239|14245.6|14240.7|14243.5|14238|124
1587755100000|2020-04-24 19:05:00|14244.9|14238.9|14244.8|14238.8|14245.2|14239.2|14244.5|14238.5|104
1587755400000|2020-04-24 19:10:00|14244.9|14238.9|14245.2|14239.2|14245.2|14239.2|14244.3|14238.3|128
1587755700000|2020-04-24 19:15:00|14245.1|14239.1|14245|14239|14245.2|14240.7|14243.2|14238.4|102
1587756000000|2020-04-24 19:20:00|14244.9|14238.9|14240.6|14234.6|14244.9|14240.1|14239.9|14233.9|196
1587756300000|2020-04-24 19:25:00|14241|14235|14240.1|14234.1|14241|14236|14239|14233.5|156
1587756600000|2020-04-24 19:30:00|14238.8|14235.8|14241.9|14235.9|14243.5|14237.5|14238.8|14234.1|521
1587756900000|2020-04-24 19:35:00|14242|14236|14242.1|14236.1|14242.7|14236.7|14241.2|14235.2|220
1587757200000|2020-04-24 19:40:00|14242|14236|14241.3|14235.3|14242.1|14236.1|14240.6|14234.6|142
1587757500000|2020-04-24 19:45:00|14241.4|14235.4|14241.1|14235.1|14241.7|14235.7|14240.2|14234.2|189
1587757800000|2020-04-24 19:50:00|14240.9|14234.9|14241.2|14235.2|14241.9|14236.6|14239.6|14234.6|185
1587758100000|2020-04-24 19:55:00|14240.9|14234.9|14239.6|14233.6|14241.4|14235.4|14238.9|14232.9|190
1587758400000|2020-04-24 20:00:00|14239.9|14233.9|14240.3|14234.3|14241.3|14235.3|14239.2|14233.2|124
1587758700000|2020-04-24 20:05:00|14240.2|14234.2|14240.2|14234.2|14240.9|14234.9|14239.8|14233.8|125
1587759000000|2020-04-24 20:10:00|14240.1|14234.1|14240.1|14234.1|14240.5|14235.9|14238.9|14233.9|109
1587759300000|2020-04-24 20:15:00|14239.7|14233.7|14239.7|14233.7|14240.2|14234.2|14238.7|14232.7|179
1587759600000|2020-04-24 20:20:00|14239.5|14233.5|14239.5|14233.5|14239.8|14235|14238|14232.5|137
1587759900000|2020-04-24 20:25:00|14239.4|14233.4|14240.2|14234.2|14241.5|14235.9|14238.2|14232.2|134
1587760200000|2020-04-24 20:30:00|14239.9|14233.9|14240.1|14234.1|14241.5|14235.9|14238.9|14232.6|146
1587760500000|2020-04-24 20:35:00|14240.2|14234.2|14239.3|14233.3|14240.7|14235.6|14238.6|14232.6|105
1587760800000|2020-04-24 20:40:00|14240.1|14234.1|14246.8|14240.8|14253.2|14242.7|14240.1|14231.6|243
1587761100000|2020-04-24 20:45:00|14246.9|14238.9|14247.1|14240.6|14247.7|14240.9|14245.2|14233.3|82
1587761400000|2020-04-24 20:50:00|14247.3|14240.5|14251.4|14234.4|14251.4|14241.4|14245.2|14232.3|168
1587761700000|2020-04-24 20:55:00|14249.8|14232.8|14251.4|14234.4|14252.4|14239.8|14246.1|14232.2|188
1587931200000|2020-04-26 20:00:00|14260|14242.9|14260|14242.9|14260.2|14242.9|14260|14242.9|3
1587931500000|2020-04-26 20:05:00|14260.2||14260||14260.2||14260||2
1587931800000|2020-04-26 20:10:00|14260.2|14242.1|14261.4|14241.9|14261.4|14242.1|14260|14241.9|5
1587932100000|2020-04-26 20:15:00|14261.1|14242.1|14261.4|14241.9|14261.4|14242.9|14260|14241.9|5
1587932400000|2020-04-26 20:20:00|14261.1|14242.1|14260|14242.9|14261.4|14242.9|14260|14241.9|8
1587932700000|2020-04-26 20:25:00|14261.4|14241.5|14260|14242.9|14261.4|14242.9|14260|14241.5|15
1587933000000|2020-04-26 20:30:00|14260.7|14241.7|14261.1|14242.1|14261.4|14242.9|14260.2|14241.7|6
1587933300000|2020-04-26 20:35:00|14260|14242.9|14259|14241.8|14260|14242.9|14256.3|14241.8|4
1587933600000|2020-04-26 20:40:00|14258.1|14242.9|14257.8|14243.1|14259.9|14243.1|14257.8|14241.5|23
1587933900000|2020-04-26 20:45:00|14259|14241.8|14251.4|14240.7|14259|14243.1|14251.2|14240.1|35
1587934200000|2020-04-26 20:50:00|14251.2|14240.1|14251.2|14240.1|14259|14242.6|14251.2|14240.1|41
1587934500000|2020-04-26 20:55:00|14251.4|14240.8|14251.3|14240.3|14257.8|14243.1|14251.2|14240.1|30
1587934800000|2020-04-26 21:00:00|14251.7|14240.7|14253.1|14241.5|14257.8|14243.1|14251.7|14238.7|45
1587935100000|2020-04-26 21:05:00|14252.5|14240|14251.9|14237|14261.3|14243.3|14251.9|14237|69
1587935400000|2020-04-26 21:10:00|14255.6|14243|14258.2|14243.3|14258.3|14243.3|14251.9|14237|85
1587935700000|2020-04-26 21:15:00|14259|14242.4|14252.4|14240.6|14259|14244.3|14251.5|14237.3|77
1587936000000|2020-04-26 21:20:00|14252.9|14241.5|14248.9|14241.9|14259.3|14243.3|14247.7|14235.4|90
1587936300000|2020-04-26 21:25:00|14250.1|14242.2|14247.8|14236.9|14251.2|14242.9|14247.6|14234.5|86
1587936600000|2020-04-26 21:30:00|14247.6|14234.5|14250|14243|14251.5|14243|14247.6|14234.5|89
1587936900000|2020-04-26 21:35:00|14247.6|14234.5|14248.1|14239.8|14251.5|14243.1|14247.6|14234.5|65
1587937200000|2020-04-26 21:40:00|14248.9|14241.9|14253.6|14242.4|14253.6|14243|14247.6|14234.5|60
1587937500000|2020-04-26 21:45:00|14247.6|14234.5|14248.2|14241.2|14251|14243.1|14247.5|14234.5|79
1587937800000|2020-04-26 21:50:00|14249.3|14242.3|14247.5|14240.1|14250.2|14242.9|14247.1|14235.2|69
1587938100000|2020-04-26 21:55:00|14248.7|14241.7|14249|14241.5|14251|14243|14247.1|14235.2|86
1587938400000|2020-04-26 22:00:00|14250.5|14241.9|14252.7|14241.8|14255.3|14245.7|14249.8|14240.2|129
1587938700000|2020-04-26 22:05:00|14252.9|14242.5|14250.5|14242|14264.3|14248.1|14250.1|14237.5|165
1587939000000|2020-04-26 22:10:00|14251.2|14240.9|14249.8|14241|14251.2|14244.1|14249.3|14238.7|91
1587939300000|2020-04-26 22:15:00|14250.2|14240.8|14249.7|14240.7|14251.1|14241.4|14249|14238.7|95
1587939600000|2020-04-26 22:20:00|14249.6|14241.2|14249.9|14241.1|14253.8|14241.4|14249.6|14238.9|77
1587939900000|2020-04-26 22:25:00|14251.8|14240.2|14250.8|14238.7|14253.6|14241.8|14249|14238.7|87
1587940200000|2020-04-26 22:30:00|14249.5|14241.6|14249.3|14239.9|14251.5|14241.7|14248.2|14239.3|84
1587940500000|2020-04-26 22:35:00|14249|14239.8|14249.5|14241.6|14253.9|14241.8|14248.2|14237.9|99
1587940800000|2020-04-26 22:40:00|14250.4|14241|14248.9|14241.3|14253.2|14242.1|14246.3|14238.2|226
1587941100000|2020-04-26 22:45:00|14250.7|14240.3|14248.4|14241.4|14251.9|14242.4|14247|14238.4|164
1587941400000|2020-04-26 22:50:00|14248.5|14241.5|14248.6|14240.3|14250.8|14242.2|14245.6|14237.3|252
1587941700000|2020-04-26 22:55:00|14246.6|14239.6|14246.8|14239.8|14250.1|14240.7|14246.2|14239.2|100
1587942000000|2020-04-26 23:00:00|14247|14240|14246|14239|14247.7|14240.5|14245.8|14238.8|116
1587942300000|2020-04-26 23:05:00|14245.9|14238.9|14240|14233|14246.1|14239.1|14239.1|14232.1|381
1587942600000|2020-04-26 23:10:00|14239.9|14232.9|14239.1|14233.1|14242.2|14236.2|14238.8|14232.2|250
1587942900000|2020-04-26 23:15:00|14240|14234|14239.8|14233.8|14241.5|14235.5|14238.7|14232.7|148
1587943200000|2020-04-26 23:20:00|14239.9|14233.9|14239.7|14233.7|14240.8|14234.8|14239|14233|121
1587943500000|2020-04-26 23:25:00|14239.8|14233.8|14239.7|14233.7|14240.2|14236.8|14238.2|14233.3|117
1587943800000|2020-04-26 23:30:00|14239.6|14233.6|14239.7|14233.7|14240.2|14236.4|14238|14233.5|105
1587944100000|2020-04-26 23:35:00|14239.6|14233.6|14238.2|14235.2|14239.9|14235.8|14238|14233.4|110
1587944400000|2020-04-26 23:40:00|14238.3|14235.3|14238|14235|14239.9|14235.6|14237.8|14233.5|75
1587944700000|2020-04-26 23:45:00|14237.8|14234.8|14237.7|14234.7|14240.1|14236.3|14237.7|14233.1|304
1587945000000|2020-04-26 23:50:00|14237.9|14234.9|14234.7|14231.7|14238.5|14234.9|14234.5|14230|192
1587945300000|2020-04-26 23:55:00|14236.7|14230.7|14237.3|14231.3|14238|14232.8|14234.9|14230.5|271
1587945600000|2020-04-27 00:00:00|14235.1|14232.1|14238.8|14232.8|14240.8|14236|14234.9|14230.3|548
1587945900000|2020-04-27 00:05:00|14237.7|14231.7|14238.9|14232.9|14241.8|14235.8|14236.1|14231.1|656
1587946200000|2020-04-27 00:10:00|14239.1|14233.1|14237.9|14234.9|14240.2|14235.8|14235.1|14230.6|529
1587946500000|2020-04-27 00:15:00|14238|14235|14236.8|14233.8|14240.3|14236|14235.9|14232.4|293
1587946800000|2020-04-27 00:20:00|14236.9|14233.9|14236.2|14233.2|14237.6|14234.2|14234.1|14230.1|229
1587947100000|2020-04-27 00:25:00|14235.8|14232.8|14234.8|14231.8|14237.6|14233|14233.8|14229.7|351
1587947400000|2020-04-27 00:30:00|14235|14232|14237.3|14234.3|14240|14235.4|14234.6|14231.1|565
1587947700000|2020-04-27 00:35:00|14237.8|14234.8|14241.6|14235.6|14244|14238|14237.4|14233.3|510
1587948000000|2020-04-27 00:40:00|14241.3|14235.3|14241.8|14235.8|14244.2|14238.9|14240|14235.1|559
1587948300000|2020-04-27 00:45:00|14242|14236|14236.5|14230.5|14244.1|14239.6|14234.4|14229.8|406
1587948600000|2020-04-27 00:50:00|14234.7|14231.7|14237.5|14234.5|14242.8|14238.1|14234.6|14230.6|448
1587948900000|2020-04-27 00:55:00|14237.4|14234.4|14232.7|14229.7|14239.2|14234.6|14232|14228.6|311
1587949200000|2020-04-27 01:00:00|14232.6|14229.6|14231.3|14228.3|14234.1|14230.2|14229.8|14226.8|358
1587949500000|2020-04-27 01:05:00|14233.3|14227.3|14230.7|14227.7|14233.3|14229.1|14229.4|14225.2|323
1587949800000|2020-04-27 01:10:00|14230.8|14227.8|14231.7|14225.7|14233.3|14228.9|14229.3|14224.8|241
1587950100000|2020-04-27 01:15:00|14231.5|14225.5|14225.2|14222.2|14231.5|14226.7|14220.6|14216.5|451
1587950400000|2020-04-27 01:20:00|14225.9|14219.9|14220.5|14217.5|14226.6|14221.9|14219.7|14216.7|336
1587950700000|2020-04-27 01:25:00|14220.6|14217.6|14216.8|14213.8|14221.9|14218.1|14216.8|14213.1|361
1587951000000|2020-04-27 01:30:00|14216.9|14213.9|14218.7|14215.7|14220.8|14216.9|14213.2|14210.2|509
1587951300000|2020-04-27 01:35:00|14218.5|14215.5|14219.4|14216.4|14224.2|14220.3|14218.3|14214.2|447
1587951600000|2020-04-27 01:40:00|14219.3|14216.3|14219.5|14216.5|14223.2|14219.3|14217.4|14213|449
1587951900000|2020-04-27 01:45:00|14219.6|14216.6|14219|14216|14221.3|14217.7|14215.7|14211.8|377
1587952200000|2020-04-27 01:50:00|14218.9|14215.9|14222.6|14219.6|14224|14221|14217.7|14214.2|305
1587952500000|2020-04-27 01:55:00|14222.9|14219.9|14221.3|14218.3|14225.4|14222.4|14221.1|14216.4|353
1587952800000|2020-04-27 02:00:00|14221.1|14218.1|14221.8|14218.8|14223.1|14219.4|14219.1|14215|215
1587953100000|2020-04-27 02:05:00|14221.7|14218.7|14219.5|14216.5|14223.2|14218.8|14216.8|14212.1|437
1587953400000|2020-04-27 02:10:00|14221.5|14215.5|14221.9|14218.9|14224.8|14220.7|14218.3|14214|466
1587953700000|2020-04-27 02:15:00|14222|14219|14218.4|14215.4|14224.2|14220.4|14218.1|14213.4|336
1587954000000|2020-04-27 02:20:00|14218.3|14215.3|14220.8|14214.8|14222.7|14218.6|14218|14214|250
1587954300000|2020-04-27 02:25:00|14219.5|14216.5|14221.1|14218.1|14224.2|14219.5|14219.3|14214.9|287
1587954600000|2020-04-27 02:30:00|14221.2|14218.2|14225|14222|14229.4|14225.1|14221|14217.5|225
1587954900000|2020-04-27 02:35:00|14224.7|14221.7|14220.4|14217.4|14225.9|14222|14217.9|14213.3|310
1587955200000|2020-04-27 02:40:00|14220.3|14217.3|14220.8|14217.8|14222.6|14219.1|14218.9|14214.5|229
1587955500000|2020-04-27 02:45:00|14220.7|14217.7|14219.9|14216.9|14223.2|14219.4|14219.4|14215.2|144
1587955800000|2020-04-27 02:50:00|14220|14217|14221.9|14218.9|14224|14219.7|14219.9|14216.4|195
1587956100000|2020-04-27 02:55:00|14221.8|14218.8|14225.4|14219.4|14226.9|14222.5|14221.8|14217.5|254
1587956400000|2020-04-27 03:00:00|14225.3|14219.3|14222.7|14219.7|14225.9|14221.3|14219.5|14216.1|256
1587956700000|2020-04-27 03:05:00|14222.6|14219.6|14219.7|14216.7|14224.4|14221.1|14219.6|14215|182
1587957000000|2020-04-27 03:10:00|14221|14215|14220.6|14217.6|14224.6|14220.1|14219.9|14215|361
1587957300000|2020-04-27 03:15:00|14220.4|14217.4|14222.8|14219.8|14225|14220.7|14219.4|14215.3|259
1587957600000|2020-04-27 03:20:00|14222.7|14219.7|14221.6|14218.6|14224.8|14220.2|14220.8|14216.8|276
1587957900000|2020-04-27 03:25:00|14223.3|14217.3|14220.8|14217.8|14223.8|14219.1|14220.3|14215.6|296
1587958200000|2020-04-27 03:30:00|14220.7|14217.7|14219|14216|14222.1|14218.3|14218.8|14215.1|196
1587958500000|2020-04-27 03:35:00|14218.5|14215.5|14220.3|14217.3|14221.9|14217.6|14217.5|14214|224
1587958800000|2020-04-27 03:40:00|14220.4|14217.4|14218.4|14215.4|14221.6|14217.4|14218.1|14213.9|275
1587959100000|2020-04-27 03:45:00|14218.2|14215.2|14218|14215|14220.3|14215.7|14217.2|14213.5|150
1587959400000|2020-04-27 03:50:00|14218.2|14215.2|14218.4|14215.4|14221.2|14217.5|14217.6|14214.6|128
1587959700000|2020-04-27 03:55:00|14218.6|14215.6|14218.6|14215.6|14219.2|14216.2|14217.6|14214.6|111
1587960000000|2020-04-27 04:00:00|14218.4|14215.4|14214.6|14211.6|14218.4|14215.4|14214.3|14210.2|147
1587960300000|2020-04-27 04:05:00|14215.4|14212.4|14215.6|14212.6|14218.5|14215.1|14214.9|14210.9|186
1587960600000|2020-04-27 04:10:00|14215.7|14212.7|14214.8|14211.8|14216.7|14213.7|14214.4|14211.4|112
1587960900000|2020-04-27 04:15:00|14214.7|14211.7|14215.3|14212.3|14217.1|14212.7|14214.1|14210.3|137
1587961200000|2020-04-27 04:20:00|14215.4|14212.4|14213.5|14210.5|14216.2|14213.2|14212.8|14209.8|113
1587961500000|2020-04-27 04:25:00|14213.6|14210.6|14214.1|14211.1|14214.6|14211.6|14213.2|14210.2|141
1587961800000|2020-04-27 04:30:00|14214.2|14211.2|14208|14205|14214.7|14211.7|14207.9|14204|234
1587962100000|2020-04-27 04:35:00|14208.2|14205.2|14207.3|14204.3|14210.6|14206.8|14206.3|14202|380
1587962400000|2020-04-27 04:40:00|14207.2|14204.2|14207.3|14204.3|14209.7|14205.3|14206.6|14202.5|222
1587962700000|2020-04-27 04:45:00|14207.4|14204.4|14206.9|14203.9|14209.7|14205.2|14206.3|14202.1|209
1587963000000|2020-04-27 04:50:00|14207|14204|14207.3|14204.3|14208.6|14205|14206.7|14202.6|109
1587963300000|2020-04-27 04:55:00|14207.1|14204.1|14205.4|14202.4|14207.6|14204.6|14201.6|14198.6|265
1587963600000|2020-04-27 05:00:00|14205.6|14202.6|14204.7|14201.7|14206|14203|14203|14198.3|242
1587963900000|2020-04-27 05:05:00|14204.9|14201.9|14206.5|14203.5|14209.1|14205|14204.6|14201.6|301
1587964200000|2020-04-27 05:10:00|14206.6|14203.6|14207.5|14201.5|14208.7|14204.4|14205.3|14200.9|286
1587964500000|2020-04-27 05:15:00|14206|14203|14207.5|14201.5|14208.2|14203.7|14204.6|14200.6|315
1587964800000|2020-04-27 05:20:00|14207.6|14201.6|14205.1|14199.1|14207.6|14203.2|14203.5|14199|311
1587965100000|2020-04-27 05:25:00|14202.8|14199.8|14195.9|14192.9|14205.3|14200.9|14193.2|14188.6|355
1587965400000|2020-04-27 05:30:00|14196|14193|14194.7|14191.7|14196.1|14193|14192|14187.6|355
1587965700000|2020-04-27 05:35:00|14194.8|14191.8|14195.1|14189.1|14197.7|14194.2|14193|14188.3|386
1587966000000|2020-04-27 05:40:00|14194.3|14191.3|14198.5|14195.5|14198.5|14195.5|14193.4|14189.3|272
1587966300000|2020-04-27 05:45:00|14198.6|14195.6|14193.8|14190.8|14198.6|14195.6|14193.2|14188.7|192
1587966600000|2020-04-27 05:50:00|14193.6|14190.6|14194.7|14191.7|14196.5|14192.9|14192.6|14187.9|261
1587966900000|2020-04-27 05:55:00|14195.4|14192.4|14194.2|14191.2|14195.4|14192.4|14192.4|14189|292
1587967200000|2020-04-27 06:00:00|14194|14191|14194.5|14188.5|14194.7|14191.3|14190.9|14187.9|302
1587967500000|2020-04-27 06:05:00|14194.6|14188.6|14192.3|14189.3|14194.6|14191|14189.6|14186.6|296
1587967800000|2020-04-27 06:10:00|14192.4|14189.4|14195.6|14192.6|14196.2|14193.2|14191.7|14188.7|224
1587968100000|2020-04-27 06:15:00|14195.7|14192.7|14193.5|14190.5|14197.8|14193.3|14193.4|14189|332
1587968400000|2020-04-27 06:20:00|14193.4|14190.4|14195|14189|14196.8|14192.3|14193.3|14189|369
1587968700000|2020-04-27 06:25:00|14195.5|14189.5|14194.5|14191.5|14196.9|14192.4|14193|14188|317
1587969000000|2020-04-27 06:30:00|14194.7|14191.7|14194.3|14191.3|14194.8|14191.8|14193.7|14190.7|179
1587969300000|2020-04-27 06:35:00|14194.4|14191.4|14198|14195|14198.1|14195.1|14194.2|14191.2|229
1587969600000|2020-04-27 06:40:00|14197.9|14194.9|14193.7|14190.7|14199.4|14195.5|14193.3|14188.9|366
1587969900000|2020-04-27 06:45:00|14193.8|14190.8|14193.8|14190.8|14196.2|14192|14192.6|14188.6|377
1587970200000|2020-04-27 06:50:00|14193.9|14190.9|14193.7|14190.7|14195.1|14192.1|14192.5|14188.2|300
1587970500000|2020-04-27 06:55:00|14193.6|14190.6|14196.2|14193.2|14196.2|14193.2|14191.6|14187.5|223
1587970800000|2020-04-27 07:00:00|14196.1|14193.1|14196.2|14193.2|14198.6|14195.6|14195.1|14192.1|319
1587971100000|2020-04-27 07:05:00|14196.1|14193.1|14194.1|14191.1|14196.5|14193.5|14193.9|14190.9|230
1587971400000|2020-04-27 07:10:00|14194.4|14191.4|14194.5|14191.5|14197.5|14194.5|14194.3|14191.3|248
1587971700000|2020-04-27 07:15:00|14194.6|14191.6|14196.3|14193.3|14196.5|14193.5|14194.5|14191.5|244
1587972000000|2020-04-27 07:20:00|14196.4|14193.4|14194.8|14191.8|14198.2|14195.2|14193.3|14190.3|309
1587972300000|2020-04-27 07:25:00|14194.9|14191.9|14190.3|14187.3|14195|14192|14190.1|14187.1|239
1587972600000|2020-04-27 07:30:00|14190.4|14187.4|14191|14188|14193.3|14189.4|14190.2|14187.1|225
1587972900000|2020-04-27 07:35:00|14190.9|14187.9|14193.1|14190.1|14193.2|14190.2|14190.6|14187.6|177
1587973200000|2020-04-27 07:40:00|14193|14190|14192.3|14189.3|14194.2|14191.2|14192.1|14189.1|202
1587973500000|2020-04-27 07:45:00|14192.2|14189.2|14194.2|14191.2|14194.3|14191.3|14190.9|14187.9|159
1587973800000|2020-04-27 07:50:00|14194|14191|14195.3|14192.3|14195.6|14192.6|14193.6|14190.6|148
1587974100000|2020-04-27 07:55:00|14195.5|14192.5|14195.5|14192.5|14196.2|14193.2|14194.1|14191.1|218
1587974400000|2020-04-27 08:00:00|14195.2|14192.2|14196.3|14193.3|14197.4|14194.4|14194.6|14191.6|302
1587974700000|2020-04-27 08:05:00|14196.2|14193.2|14197.7|14194.7|14199.8|14195.8|14195.2|14192.2|243
1587975000000|2020-04-27 08:10:00|14197.6|14194.6|14195.1|14192.1|14197.7|14194.7|14194.2|14191.2|213
1587975300000|2020-04-27 08:15:00|14195.2|14192.2|14197.8|14194.8|14198.2|14195.2|14195.1|14192.1|212
1587975600000|2020-04-27 08:20:00|14197.9|14194.9|14196.3|14193.3|14199.7|14196|14195.9|14191.3|266
1587975900000|2020-04-27 08:25:00|14196.4|14193.4|14195.6|14192.6|14199|14194.6|14195|14191.9|272
1587976200000|2020-04-27 08:30:00|14195.5|14192.5|14195|14192|14196.9|14193.9|14194.9|14191.9|194
1587976500000|2020-04-27 08:35:00|14195.1|14192.1|14194.6|14191.6|14195.3|14192.3|14193.8|14190.8|167
1587976800000|2020-04-27 08:40:00|14194.5|14191.5|14194.8|14191.8|14195.6|14191.9|14191.6|14188.1|236
1587977100000|2020-04-27 08:45:00|14194.6|14191.6|14195.7|14192.7|14197.7|14194.3|14194.3|14190.4|221
1587977400000|2020-04-27 08:50:00|14195.6|14192.6|14193|14190|14196.7|14193.1|14192.9|14189.9|215
1587977700000|2020-04-27 08:55:00|14193.1|14190.1|14191.2|14188.2|14195.1|14190.1|14191|14186.7|263
1587978000000|2020-04-27 09:00:00|14191.3|14188.3|14192|14189|14194|14190.9|14191.3|14188|248
1587978300000|2020-04-27 09:05:00|14191.9|14188.9|14194.3|14188.3|14195.1|14191.1|14191.7|14188.2|212
1587978600000|2020-04-27 09:10:00|14194.4|14188.4|14194.9|14188.9|14195.2|14190.4|14192.1|14187.7|239
1587978900000|2020-04-27 09:15:00|14195|14189|14196|14190|14196.8|14192.1|14191.4|14187.3|280
1587979200000|2020-04-27 09:20:00|14195.9|14189.9|14197.6|14191.6|14198.7|14193.6|14195.4|14189.8|222
1587979500000|2020-04-27 09:25:00|14196|14193|14192.5|14189.5|14197.6|14193|14192.5|14188|213
1587979800000|2020-04-27 09:30:00|14192.6|14189.6|14191.2|14188.2|14193.5|14189.8|14190.6|14186.1|220
1587980100000|2020-04-27 09:35:00|14191.1|14188.1|14193.3|14187.3|14193.9|14190|14190.8|14186.7|238
1587980400000|2020-04-27 09:40:00|14193.5|14187.5|14191|14188|14193.8|14189.8|14190.7|14186.5|190
1587980700000|2020-04-27 09:45:00|14190.9|14187.9|14194|14188|14194.3|14190|14190.8|14187.2|245
1587981000000|2020-04-27 09:50:00|14192.5|14189.5|14194.1|14191.1|14195.8|14191.4|14191.9|14187.3|233
1587981300000|2020-04-27 09:55:00|14194.2|14191.2|14192.9|14189.9|14194.3|14191.3|14192.5|14189.5|178
1587981600000|2020-04-27 10:00:00|14193|14190|14190.6|14187.6|14193.6|14190.3|14190.4|14187.4|215
1587981900000|2020-04-27 10:05:00|14190.5|14187.5|14190.6|14187.6|14191.5|14188.5|14190.4|14187.4|170
1587982200000|2020-04-27 10:10:00|14190.7|14187.7|14191|14188|14191.4|14188.4|14190.6|14187.6|144
1587982500000|2020-04-27 10:15:00|14190.9|14187.9|14190.5|14187.5|14191.5|14188.5|14190.1|14187.1|156
1587982800000|2020-04-27 10:20:00|14190.4|14187.4|14189.7|14186.7|14190.8|14187.5|14188.2|14184|189
1587983100000|2020-04-27 10:25:00|14189.6|14186.6|14190|14187|14191.3|14188.3|14189.4|14185.1|145
1587983400000|2020-04-27 10:30:00|14189.9|14186.9|14190.6|14187.6|14192.1|14188.5|14189.7|14185.5|155
1587983700000|2020-04-27 10:35:00|14190.5|14187.5|14187.3|14184.3|14191.2|14188.2|14187|14184|162
1587984000000|2020-04-27 10:40:00|14187.4|14184.4|14187.5|14181.5|14188.9|14184.5|14183.9|14180.1|347
1587984300000|2020-04-27 10:45:00|14187.6|14181.6|14182.9|14179.9|14188.2|14182.2|14182.8|14178.3|301
1587984600000|2020-04-27 10:50:00|14182.8|14179.8|14184.7|14181.7|14185.1|14182.1|14182.4|14179.4|250
1587984900000|2020-04-27 10:55:00|14184.6|14181.6|14187|14184|14187.5|14184.5|14184.5|14181.5|313
1587985200000|2020-04-27 11:00:00|14187.1|14184.1|14191.4|14185.4|14191.4|14187.2|14187.1|14183.2|286
1587985500000|2020-04-27 11:05:00|14191.2|14185.2|14191.7|14188.7|14193.9|14190|14189.4|14184.9|446
1587985800000|2020-04-27 11:10:00|14191.8|14188.8|14196|14190|14196.2|14191.5|14191.3|14187|267
1587986100000|2020-04-27 11:15:00|14195.8|14189.8|14193.8|14187.8|14196|14191.5|14192.7|14187.8|235
1587986400000|2020-04-27 11:20:00|14193.9|14187.9|14194.2|14188.2|14194.7|14189.6|14192.3|14187.8|150
1587986700000|2020-04-27 11:25:00|14194|14188|14193.8|14190.8|14195.8|14191.9|14191.9|14187.5|183
1587987000000|2020-04-27 11:30:00|14193.7|14190.7|14195.2|14192.2|14197.3|14192.8|14193.5|14189.3|178
1587987300000|2020-04-27 11:35:00|14195.1|14192.1|14193.3|14190.3|14195.5|14192.1|14193|14188.7|132
1587987600000|2020-04-27 11:40:00|14193.4|14190.4|14192.2|14186.2|14195.1|14190.5|14190.9|14186.2|178
1587987900000|2020-04-27 11:45:00|14192.3|14186.3|14192.7|14189.7|14194|14189.7|14191.4|14186.2|146
1587988200000|2020-04-27 11:50:00|14192.6|14189.6|14191.7|14185.7|14193.6|14189.6|14190.5|14185.6|204
1587988500000|2020-04-27 11:55:00|14191.8|14185.8|14188|14182|14191.8|14185.8|14187.9|14181.9|259
1587988800000|2020-04-27 12:00:00|14188.4|14182.4|14185.7|14179.7|14189.1|14184.5|14185.5|14179.5|314
1587989100000|2020-04-27 12:05:00|14185.8|14179.8|14186.2|14180.2|14186.4|14180.4|14184.5|14178.5|309
1587989400000|2020-04-27 12:10:00|14186.1|14180.1|14186.1|14180.1|14186.4|14180.4|14184.8|14178.8|204
1587989700000|2020-04-27 12:15:00|14185.8|14179.8|14184.2|14178.2|14185.9|14181.2|14182.5|14178.1|173
1587990000000|2020-04-27 12:20:00|14184|14178|14185.2|14179.2|14185.7|14181.4|14182.1|14177.6|188
1587990300000|2020-04-27 12:25:00|14185.3|14179.3|14186.1|14180.1|14188|14183.1|14184.6|14179.3|182
1587990600000|2020-04-27 12:30:00|14186.2|14180.2|14185.8|14182.8|14186.2|14183|14183.4|14179.2|156
1587990900000|2020-04-27 12:35:00|14185.7|14182.7|14191.3|14185.3|14192.1|14186.8|14184.9|14181.9|394
1587991200000|2020-04-27 12:40:00|14191.4|14185.4|14190.2|14184.2|14193.6|14187.6|14189.6|14184.2|336
1587991500000|2020-04-27 12:45:00|14190.3|14184.3|14187.8|14181.8|14190.7|14186.2|14187.3|14181.6|330
1587991800000|2020-04-27 12:50:00|14187.7|14181.7|14186.5|14183.5|14188.2|14183.7|14185.7|14181.2|268
1587992100000|2020-04-27 12:55:00|14186.3|14183.3|14188|14182|14188.4|14183.9|14185.6|14181.1|239
1587992400000|2020-04-27 13:00:00|14187.9|14181.9|14186.2|14183.2|14188.8|14185.2|14186.1|14181.9|262
1587992700000|2020-04-27 13:05:00|14186.3|14183.3|14183.2|14177.2|14186.3|14183.3|14180.1|14175.6|306
1587993000000|2020-04-27 13:10:00|14183.3|14177.3|14181.4|14178.4|14183.9|14180.1|14180.9|14176.8|269
1587993300000|2020-04-27 13:15:00|14181.5|14178.5|14180.5|14177.5|14181.9|14178.9|14180.3|14175.4|171
1587993600000|2020-04-27 13:20:00|14180.4|14177.4|14183.8|14177.8|14185|14180.6|14180.2|14177.2|288
1587993900000|2020-04-27 13:25:00|14184|14178|14181.5|14175.5|14184|14179.3|14180.3|14175.4|282
1587994200000|2020-04-27 13:30:00|14181.4|14175.4|14183.9|14177.9|14185.3|14180.8|14180.7|14175.3|412
1587994500000|2020-04-27 13:35:00|14184|14178|14182.5|14176.5|14184.2|14178.2|14182.1|14176.1|333
1587994800000|2020-04-27 13:40:00|14182.4|14176.4|14191|14185|14191|14185.2|14182|14176|430
1587995100000|2020-04-27 13:45:00|14191.1|14185.1|14191.5|14185.5|14192.3|14188|14187.9|14183.5|525
1587995400000|2020-04-27 13:50:00|14190|14187|14193.8|14187.8|14194.7|14190.1|14189.8|14185.3|442
1587995700000|2020-04-27 13:55:00|14191.9|14188.9|14193.7|14187.7|14196.7|14190.7|14191.9|14187.4|410
1587996000000|2020-04-27 14:00:00|14193.6|14187.6|14195.6|14192.6|14196.8|14192.6|14191.8|14187.5|328
1587996300000|2020-04-27 14:05:00|14197.1|14191.1|14194|14191|14197.3|14192.4|14193.2|14189.3|202
1587996600000|2020-04-27 14:10:00|14194.1|14191.1|14193.6|14190.6|14198.2|14192.2|14193.2|14189|240
1587996900000|2020-04-27 14:15:00|14193.7|14190.7|14191.2|14185.2|14194.3|14190.8|14190.9|14184.9|298
1587997200000|2020-04-27 14:20:00|14191.1|14185.1|14192.7|14189.7|14194.8|14190.2|14190.6|14184.6|359
1587997500000|2020-04-27 14:25:00|14192.8|14189.8|14193.2|14190.2|14197.1|14192.6|14192.7|14188|394
1587997800000|2020-04-27 14:30:00|14193.3|14190.3|14192.4|14189.4|14195|14190.9|14192|14188.9|365
1587998100000|2020-04-27 14:35:00|14192.3|14189.3|14191.8|14188.8|14195.4|14191.8|14191.2|14186.8|283
1587998400000|2020-04-27 14:40:00|14191.9|14188.9|14191.3|14188.3|14192.2|14189.2|14190.8|14187.8|166
1587998700000|2020-04-27 14:45:00|14191.2|14188.2|14191.8|14188.8|14194.8|14191.5|14191.1|14187.2|337
1587999000000|2020-04-27 14:50:00|14191.9|14188.9|14188.8|14185.8|14193.4|14189.9|14188.2|14183.2|365
1587999300000|2020-04-27 14:55:00|14188.6|14185.6|14183.2|14180.2|14190.4|14186.1|14183|14179.3|466
1587999600000|2020-04-27 15:00:00|14183.4|14180.4|14186.8|14180.8|14187.7|14181.8|14182.2|14177.6|545
1587999900000|2020-04-27 15:05:00|14186.7|14180.7|14187.2|14181.2|14187.5|14181.5|14185.4|14179.4|331
1588000200000|2020-04-27 15:10:00|14187.3|14181.3|14192.5|14189.5|14194|14189.5|14187.2|14181.2|267
1588000500000|2020-04-27 15:15:00|14192.4|14189.4|14191|14188|14194.9|14190.7|14190.9|14186.5|233
1588000800000|2020-04-27 15:20:00|14191.1|14188.1|14194.2|14188.2|14194.6|14189.5|14191.1|14187.4|139
1588001100000|2020-04-27 15:25:00|14194|14188|14193.2|14187.2|14195|14189|14191.5|14186.3|216
1588001400000|2020-04-27 15:30:00|14193.1|14187.1|14191.2|14185.2|14193.7|14189.2|14188|14183.4|222
1588001700000|2020-04-27 15:35:00|14191.4|14185.4|14194.7|14188.7|14194.9|14188.9|14191.3|14185.3|231
1588002000000|2020-04-27 15:40:00|14194.8|14188.8|14193.5|14187.5|14195.9|14189.9|14193.4|14187.4|191
1588002300000|2020-04-27 15:45:00|14193.4|14187.4|14193.7|14187.7|14194|14188|14193.3|14187.3|102
1588002600000|2020-04-27 15:50:00|14193.6|14187.6|14195.2|14189.2|14195.9|14190.8|14193.1|14187.6|194
1588002900000|2020-04-27 15:55:00|14195.3|14189.3|14193.7|14190.7|14195.5|14191.2|14193.4|14189|141
1588003200000|2020-04-27 16:00:00|14193.5|14190.5|14195.4|14189.4|14195.9|14191.5|14192.9|14188.5|231
1588003500000|2020-04-27 16:05:00|14195.6|14189.6|14194|14191|14195.9|14191.6|14193.5|14189|201
1588003800000|2020-04-27 16:10:00|14193.9|14190.9|14196.3|14190.3|14196.3|14192.3|14193.8|14189.2|190
1588004100000|2020-04-27 16:15:00|14196.2|14190.2|14194.2|14191.2|14196.4|14191.9|14193.3|14188.7|154
1588004400000|2020-04-27 16:20:00|14194.3|14191.3|14195.9|14189.9|14196.4|14192|14193.8|14189.3|151
1588004700000|2020-04-27 16:25:00|14196|14190|14197.7|14191.7|14197.9|14192.6|14194.1|14189.6|184
1588005000000|2020-04-27 16:30:00|14197.6|14191.6|14197.9|14191.9|14198.4|14192.4|14197.3|14191.3|157
1588005300000|2020-04-27 16:35:00|14197.8|14191.8|14200.5|14194.5|14201|14195.8|14197.3|14191.3|350
1588005600000|2020-04-27 16:40:00|14200.1|14194.1|14197.7|14194.7|14200.3|14195.6|14197|14192.7|211
1588005900000|2020-04-27 16:45:00|14197.8|14194.8|14199.5|14196.5|14201.6|14197|14197.7|14194.6|195
1588006200000|2020-04-27 16:50:00|14199.6|14196.6|14200.1|14197.1|14201.2|14197.1|14199.3|14194.9|81
1588006500000|2020-04-27 16:55:00|14200|14197|14201.1|14195.1|14202.2|14197.6|14198.1|14194.5|140
1588006800000|2020-04-27 17:00:00|14201|14195|14197|14191|14201.1|14196.4|14195.2|14190.5|151
1588007100000|2020-04-27 17:05:00|14196.9|14190.9|14196.3|14193.3|14198|14193.6|14195.4|14190.6|149
1588007400000|2020-04-27 17:10:00|14196.2|14193.2|14198.1|14192.1|14198.4|14193.7|14196.1|14191.5|124
1588007700000|2020-04-27 17:15:00|14198|14192|14196.6|14193.6|14198.5|14194.1|14196.4|14191.8|124
1588008000000|2020-04-27 17:20:00|14196.3|14193.3|14198.3|14192.3|14198.5|14194.3|14196.2|14191.8|135
1588008300000|2020-04-27 17:25:00|14198.4|14192.4|14199.6|14193.6|14200.4|14195.3|14198|14192.2|250
1588008600000|2020-04-27 17:30:00|14199.7|14193.7|14198|14195|14200.3|14195.2|14198|14192.9|242
1588008900000|2020-04-27 17:35:00|14198.2|14195.2|14199.5|14193.5|14200|14195.2|14196.9|14192.1|244
1588009200000|2020-04-27 17:40:00|14199.3|14193.3|14199.9|14193.9|14200.4|14195.9|14198.2|14193.2|224
1588009500000|2020-04-27 17:45:00|14200|14194|14200.1|14194.1|14200.5|14195.6|14197.7|14193.1|361
1588009800000|2020-04-27 17:50:00|14200|14194|14199.9|14193.9|14200.3|14195.8|14197.6|14193.2|174
1588010100000|2020-04-27 17:55:00|14199.8|14193.8|14200.2|14194.2|14200.6|14196|14198|14193.1|228
1588010400000|2020-04-27 18:00:00|14200.1|14194.1|14194.7|14191.7|14200.3|14195.9|14194.3|14190.3|201
1588010700000|2020-04-27 18:05:00|14194.8|14191.8|14194.6|14191.6|14196.5|14192.3|14194.5|14190.4|138
1588011000000|2020-04-27 18:10:00|14194.7|14191.7|14194.7|14191.7|14196.6|14192.3|14194.5|14190.3|137
1588011300000|2020-04-27 18:15:00|14194.9|14191.9|14196.8|14190.8|14197.2|14192.7|14194.1|14190.1|155
1588011600000|2020-04-27 18:20:00|14195.6|14192.6|14196.8|14190.8|14197.4|14193|14195|14190.5|251
1588011900000|2020-04-27 18:25:00|14196.9|14190.9|14195.3|14192.3|14197.4|14192.9|14194.7|14190.2|273
1588012200000|2020-04-27 18:30:00|14195.1|14192.1|14196.7|14190.7|14197.3|14192.7|14195|14190.5|196
1588012500000|2020-04-27 18:35:00|14195.1|14192.1|14197.7|14191.7|14198|14192.5|14194.7|14190.5|298
1588012800000|2020-04-27 18:40:00|14197.8|14191.8|14198.2|14192.2|14198.9|14194|14196.3|14191.2|343
1588013100000|2020-04-27 18:45:00|14198|14192|14197.4|14191.4|14198|14192.9|14194.3|14189.9|267
1588013400000|2020-04-27 18:50:00|14197.5|14191.5|14195.4|14189.4|14197.5|14192.7|14194.4|14189.4|216
1588013700000|2020-04-27 18:55:00|14195.5|14189.5|14192.8|14186.8|14196|14191.6|14192.8|14186.8|379
1588014000000|2020-04-27 19:00:00|14192.7|14186.7|14191.6|14185.6|14192.9|14187.5|14189|14184.8|192
1588014300000|2020-04-27 19:05:00|14191.7|14185.7|14193.5|14187.5|14193.9|14187.9|14191.3|14185.3|180
1588014600000|2020-04-27 19:10:00|14193.4|14187.4|14193.2|14187.2|14193.6|14187.6|14192.8|14186.8|158
1588014900000|2020-04-27 19:15:00|14193.1|14187.1|14195.1|14189.1|14195.5|14189.7|14192.4|14186.7|241
1588015200000|2020-04-27 19:20:00|14195|14189|14195.9|14189.9|14196.1|14190.1|14194.1|14188.1|191
1588015500000|2020-04-27 19:25:00|14196|14190|14195.1|14189.1|14196.6|14190.6|14194.6|14188.6|209
1588015800000|2020-04-27 19:30:00|14194.9|14188.9|14192.5|14186.5|14195|14189|14192.3|14186.3|347
1588016100000|2020-04-27 19:35:00|14192.6|14186.6|14193.2|14187.2|14193.4|14187.4|14191.8|14185.8|210
1588016400000|2020-04-27 19:40:00|14193|14187|14193.5|14187.5|14193.9|14188.9|14191.9|14186.9|179
1588016700000|2020-04-27 19:45:00|14193.1|14187.1|14193.8|14187.8|14195.8|14189.8|14193.1|14187.1|175
1588017000000|2020-04-27 19:50:00|14193.9|14187.9|14191.8|14185.8|14194.1|14188.1|14190.6|14184.6|475
1588017300000|2020-04-27 19:55:00|14192.1|14186.1|14197|14191|14197.8|14191.8|14191.9|14185.9|383
1588017600000|2020-04-27 20:00:00|14197.1|14191.1|14197.2|14191.2|14198.6|14193.5|14194.5|14188.5|264
1588017900000|2020-04-27 20:05:00|14197.8|14191.8|14197.9|14191.9|14198.6|14193.6|14196.3|14191.4|101
1588018200000|2020-04-27 20:10:00|14197.5|14191.5|14197.9|14191.9|14198.6|14193.4|14196.4|14191.3|65
1588018500000|2020-04-27 20:15:00|14197.8|14191.8|14195.8|14189.8|14198.2|14193.4|14195.4|14189.4|183
1588018800000|2020-04-27 20:20:00|14195.9|14189.9|14195.4|14189.4|14196.2|14191.4|14194.1|14188.5|111
1588019100000|2020-04-27 20:25:00|14195.2|14189.2|14195.2|14189.2|14196.2|14190.2|14194.4|14188.4|130
1588019400000|2020-04-27 20:30:00|14195.5|14189.5|14195.4|14189.4|14196.5|14190.5|14194.7|14188.7|147
1588019700000|2020-04-27 20:35:00|14195.2|14189.2|14194.5|14188.5|14195.8|14190.7|14193.7|14188.2|152
1588020000000|2020-04-27 20:40:00|14194.6|14188.6|14194.3|14188.3|14196.2|14190.1|14193.9|14187.4|121
1588020300000|2020-04-27 20:45:00|14194.5|14188.5|14194.6|14188.6|14197.3|14191.3|14194.2|14188.2|278
1588020600000|2020-04-27 20:50:00|14194.9|14188.9|14192.9|14184|14195.7|14189.7|14188.5|14181|277
1588020900000|2020-04-27 20:55:00|14193.6|14181.6|14193.2|14179|14196.6|14186.1|14189.1|14176.3|274
1588021200000|2020-04-27 21:00:00|14194.1|14178.6|14192.7|14179.4|14195|14181.8|14191.9|14176.6|28
1588021500000|2020-04-27 21:05:00|14189.9|14172.9|14196|14179|14198.8|14181.8|14189.5|14172.5|98
1588021800000|2020-04-27 21:10:00|14193.7|14176.7|14193.9|14176.9|14197.4|14181.2|14192.1|14175.1|157
1588022100000|2020-04-27 21:15:00|14196.2|14179.2|14194.3|14177.3|14199.2|14182.2|14191.5|14174.5|106
1588022400000|2020-04-27 21:20:00|14194.6|14177.6|14195.3|14178.3|14197.6|14180.6|14185.4|14172.4|151
1588022700000|2020-04-27 21:25:00|14194.6|14177.6|14196.9|14179.9|14197.3|14183.8|14184.8|14171.2|149
1588023000000|2020-04-27 21:30:00|14195.2|14181.6|14195.6|14178.6|14196.9|14183.4|14193.3|14177.4|146
1588023300000|2020-04-27 21:35:00|14195.8|14178.8|14195|14181.7|14197|14183.7|14192.8|14177.5|128
1588023600000|2020-04-27 21:40:00|14193.3|14183.4|14196.6|14179.6|14196.7|14183.4|14193.3|14176.8|97
1588023900000|2020-04-27 21:45:00|14194.9|14177.9|14194.2|14179.1|14197.4|14181.7|14193.2|14176.9|200
1588024200000|2020-04-27 21:50:00|14193.4|14178.3|14195.4|14178.4|14196.9|14183.4|14193.1|14176.1|146
1588024500000|2020-04-27 21:55:00|14194.9|14177.9|14195.4|14178.6|14196.7|14183.4|14193|14176.7|299
1588024800000|2020-04-27 22:00:00|14195.5|14178.5|14190.2|14177.9|14196.9|14179.9|14188.5|14174.3|237
1588025100000|2020-04-27 22:05:00|14190.3|14178|14189.5|14180.1|14193|14180.5|14188.5|14176|179
1588025400000|2020-04-27 22:10:00|14189.2|14180.5|14190.7|14180.7|14192.9|14180.8|14189|14175.2|109
1588025700000|2020-04-27 22:15:00|14189.7|14180.2|14193.8|14187.7|14196.9|14187.8|14189.2|14179.7|189
1588026000000|2020-04-27 22:20:00|14194|14187.2|14191.4|14184.5|14194.8|14187.5|14190.1|14183.3|301
1588026300000|2020-04-27 22:25:00|14191.3|14184.2|14190.3|14184.3|14192.1|14186.1|14190.1|14182.3|181
1588026600000|2020-04-27 22:30:00|14190.8|14184.8|14193.8|14186.4|14194.6|14188.1|14190|14183.5|209
1588026900000|2020-04-27 22:35:00|14194|14186.3|14195.3|14189|14196.5|14190.4|14191.7|14184.7|396
1588027200000|2020-04-27 22:40:00|14195.6|14189.2|14196.7|14189.8|14197.6|14191.3|14191.3|14184.1|336
1588027500000|2020-04-27 22:45:00|14196.4|14190.2|14197.4|14189.9|14197.8|14191.5|14195.5|14189|187
1588027800000|2020-04-27 22:50:00|14197.3|14190.3|14193.8|14186.6|14198.1|14191.8|14193.4|14186.1|411
1588028100000|2020-04-27 22:55:00|14194.1|14186.4|14192.8|14186.8|14195.7|14189.1|14192.7|14186.1|287
1588028400000|2020-04-27 23:00:00|14192.9|14186.9|14192.1|14186.1|14193.5|14187.4|14191.1|14185.1|148
1588028700000|2020-04-27 23:05:00|14192.2|14186.2|14193.6|14187.6|14195.4|14189.4|14190.7|14185.9|222
1588029000000|2020-04-27 23:10:00|14193.5|14187.5|14195.3|14189.3|14196|14190|14193|14187|208
1588029300000|2020-04-27 23:15:00|14195.2|14189.2|14194.6|14188.6|14196.6|14190.6|14194.5|14188.5|201
1588029600000|2020-04-27 23:20:00|14194.7|14188.7|14196.3|14190.3|14198|14192|14194.6|14188.6|284
1588029900000|2020-04-27 23:25:00|14196.4|14190.4|14205.2|14199.2|14206.8|14200.8|14196.4|14190.4|236
1588030200000|2020-04-27 23:30:00|14205.1|14199.1|14204.8|14198.8|14206|14201.1|14203.3|14198.3|132
1588030500000|2020-04-27 23:35:00|14204.7|14198.7|14203.2|14197.2|14206.3|14200.3|14202.1|14196.1|140
1588030800000|2020-04-27 23:40:00|14203.3|14197.3|14205.9|14199.9|14206.4|14200.4|14201.6|14195.6|414
1588031100000|2020-04-27 23:45:00|14205.8|14199.8|14205.4|14199.4|14206.5|14200.5|14201.8|14195.8|283
1588031400000|2020-04-27 23:50:00|14205.7|14199.7|14205|14199|14207.6|14201.6|14203.1|14197.1|348
1588031700000|2020-04-27 23:55:00|14205.9|14199.9|14204.2|14198.2|14207|14201|14203.7|14197.7|334
1588032000000|2020-04-28 00:00:00|14205.7|14199.7|14202.7|14196.7|14206.8|14201.8|14201.4|14195.4|331
1588032300000|2020-04-28 00:05:00|14202.6|14196.6|14199|14196|14202.9|14197.8|14198.6|14194.2|229
1588032600000|2020-04-28 00:10:00|14199.1|14196.1|14196.6|14193.6|14200.4|14196.4|14196.3|14193.3|203
1588032900000|2020-04-28 00:15:00|14196.5|14193.5|14194.6|14191.6|14196.9|14193.6|14194.2|14190|167
1588033200000|2020-04-28 00:20:00|14194.7|14191.7|14195.4|14192.4|14197.1|14193.3|14194.5|14189.8|157
1588033500000|2020-04-28 00:25:00|14195.3|14192.3|14197.3|14194.3|14198|14195|14195.1|14192.1|229
1588033800000|2020-04-28 00:30:00|14197.4|14194.4|14196.5|14190.5|14199|14196|14195.1|14189.1|199
1588034100000|2020-04-28 00:35:00|14196.4|14190.4|14194.7|14188.7|14198.5|14194.1|14192.3|14186.3|328
1588034400000|2020-04-28 00:40:00|14194.5|14188.5|14195|14189|14195|14190.3|14191.1|14185.5|298
1588034700000|2020-04-28 00:45:00|14195.1|14189.1|14195.9|14189.9|14196|14190|14194.1|14188.1|219
1588035000000|2020-04-28 00:50:00|14195.8|14189.8|14193.6|14187.6|14195.9|14191.7|14192.2|14186.9|308
1588035300000|2020-04-28 00:55:00|14193.9|14187.9|14195.5|14192.5|14197.3|14192.8|14192.1|14187.5|391
1588035600000|2020-04-28 01:00:00|14195.2|14192.2|14195.8|14192.8|14197.3|14193.2|14194.8|14190.2|346
1588035900000|2020-04-28 01:05:00|14195.9|14192.9|14194.6|14191.6|14197.5|14194.5|14193.9|14190.9|307
1588036200000|2020-04-28 01:10:00|14194.4|14191.4|14195.9|14192.9|14197.4|14193.6|14194|14191|289
1588036500000|2020-04-28 01:15:00|14195.8|14192.8|14195.7|14192.7|14197.7|14193.3|14195|14191.1|322
1588036800000|2020-04-28 01:20:00|14195.6|14192.6|14197|14191|14197.3|14193|14194.9|14190.7|228
1588037100000|2020-04-28 01:25:00|14195.6|14192.6|14196.7|14193.7|14198.2|14194|14195.1|14191.2|266
1588037400000|2020-04-28 01:30:00|14196.6|14193.6|14197.9|14194.9|14198|14195|14196.3|14193.3|285
1588037700000|2020-04-28 01:35:00|14197.8|14194.8|14206.5|14200.5|14209.4|14205|14197.4|14194.4|435
1588038000000|2020-04-28 01:40:00|14206.4|14200.4|14214.6|14208.6|14215.1|14209.1|14203.6|14198.9|463
1588038300000|2020-04-28 01:45:00|14214.7|14208.7|14215.1|14212.1|14216.7|14212.1|14213.3|14207.3|356
1588038600000|2020-04-28 01:50:00|14215|14212|14218.2|14215.2|14220.7|14216.4|14214.4|14210.3|361
1588038900000|2020-04-28 01:55:00|14218.1|14215.1|14219.2|14213.2|14220.2|14216.4|14216.6|14211.9|392
1588039200000|2020-04-28 02:00:00|14219|14213|14219.4|14213.4|14220.2|14215.8|14216.7|14211.9|342
1588039500000|2020-04-28 02:05:00|14219.2|14213.2|14216.2|14210.2|14219.3|14214.2|14212.6|14207.3|313
1588039800000|2020-04-28 02:10:00|14216.3|14210.3|14217.3|14211.3|14217.3|14212.4|14212.1|14206.5|489
1588040100000|2020-04-28 02:15:00|14217.2|14211.2|14214.6|14211.6|14218.7|14214.6|14213.9|14210.9|338
1588040400000|2020-04-28 02:20:00|14214.7|14211.7|14219.8|14216.8|14220.4|14216.9|14214.6|14211.6|244
1588040700000|2020-04-28 02:25:00|14219.7|14216.7|14220.4|14217.4|14221.2|14217.4|14218.9|14214.6|302
1588041000000|2020-04-28 02:30:00|14220.2|14217.2|14219.3|14213.3|14220.6|14217.6|14215.7|14209.7|424
1588041300000|2020-04-28 02:35:00|14219.4|14213.4|14214.2|14208.2|14219.6|14213.8|14214.2|14208.2|187
1588041600000|2020-04-28 02:40:00|14214.4|14208.4|14218.2|14212.2|14219.7|14214.4|14214|14208|223
1588041900000|2020-04-28 02:45:00|14216.7|14213.7|14216.5|14213.5|14219|14214.6|14216.3|14212.3|134
1588042200000|2020-04-28 02:50:00|14216.4|14213.4|14217.2|14214.2|14219.8|14215.3|14215.9|14212.3|138
1588042500000|2020-04-28 02:55:00|14217.3|14214.3|14218.7|14212.7|14218.8|14214.4|14216|14211.6|129
1588042800000|2020-04-28 03:00:00|14218.8|14212.8|14218|14215|14219.5|14215.4|14217.4|14212.6|139
1588043100000|2020-04-28 03:05:00|14218.1|14215.1|14219.9|14216.9|14221.3|14216.9|14218|14213.6|136
1588043400000|2020-04-28 03:10:00|14220|14217|14221.8|14215.8|14225.7|14220.7|14218.8|14214.2|199
1588043700000|2020-04-28 03:15:00|14221.6|14215.6|14220.1|14214.1|14221.9|14217.5|14218.1|14213.5|161
1588044000000|2020-04-28 03:20:00|14219.9|14213.9|14218|14215|14221|14216.2|14215.5|14210.9|269
1588044300000|2020-04-28 03:25:00|14217.9|14214.9|14212.1|14209.1|14218.6|14215.1|14212|14207.6|274
1588044600000|2020-04-28 03:30:00|14212.2|14209.2|14209.4|14206.4|14214|14209.3|14209.1|14205|386
1588044900000|2020-04-28 03:35:00|14209.5|14206.5|14209.2|14206.2|14211.8|14207.3|14207.6|14202.9|280
1588045200000|2020-04-28 03:40:00|14209.3|14206.3|14210.3|14204.3|14210.9|14207.4|14207.9|14203.5|272
1588045500000|2020-04-28 03:45:00|14210.4|14204.4|14210.7|14207.7|14212.6|14209.5|14207.9|14201.9|258
1588045800000|2020-04-28 03:50:00|14210.8|14207.8|14213|14210|14215.3|14210.8|14210.7|14207.7|201
1588046100000|2020-04-28 03:55:00|14212.9|14209.9|14213.6|14207.6|14214.2|14210.1|14211.7|14207.5|180
1588046400000|2020-04-28 04:00:00|14213.7|14207.7|14216.3|14210.3|14217.2|14212.7|14212.4|14207.5|369
1588046700000|2020-04-28 04:05:00|14216.2|14210.2|14216.4|14210.4|14218|14213.8|14215.1|14210.2|249
1588047000000|2020-04-28 04:10:00|14216.5|14210.5|14214|14211|14217.9|14213.3|14214|14209.9|246
1588047300000|2020-04-28 04:15:00|14213.9|14210.9|14215.6|14209.6|14216.1|14211.7|14212.1|14207.8|221
1588047600000|2020-04-28 04:20:00|14214.1|14211.1|14215.4|14209.4|14216.4|14211.3|14213|14208.7|254
1588047900000|2020-04-28 04:25:00|14215.3|14209.3|14210.9|14207.9|14215.8|14211.4|14210.7|14206|191
1588048200000|2020-04-28 04:30:00|14210.8|14207.8|14214.4|14211.4|14216.1|14211.8|14210.8|14206.4|447
1588048500000|2020-04-28 04:35:00|14214.3|14211.3|14215.5|14212.5|14217.2|14213|14214.1|14210.1|312
1588048800000|2020-04-28 04:40:00|14215.6|14212.6|14215.2|14212.2|14218|14213.7|14214.5|14210.4|277
1588049100000|2020-04-28 04:45:00|14215.1|14212.1|14214.6|14211.6|14216.9|14212.4|14214.4|14209.9|170
1588049400000|2020-04-28 04:50:00|14214.5|14211.5|14215.8|14212.8|14218|14213.6|14214.5|14210.1|283
1588049700000|2020-04-28 04:55:00|14215.7|14212.7|14214.7|14211.7|14217.6|14213.1|14214.5|14210.1|380
1588050000000|2020-04-28 05:00:00|14214.9|14211.9|14215.6|14212.6|14217.3|14212.9|14214.1|14210|167
1588050300000|2020-04-28 05:05:00|14215.4|14212.4|14214.1|14211.1|14215.9|14212.9|14214.1|14211.1|101
1588050600000|2020-04-28 05:10:00|14214.2|14211.2|14213|14210|14215.6|14211.4|14211.2|14206.9|268
1588050900000|2020-04-28 05:15:00|14213.1|14210.1|14208.3|14205.3|14214.6|14210.3|14207.8|14203.7|255
1588051200000|2020-04-28 05:20:00|14208.4|14205.4|14207.3|14204.3|14211.1|14206.7|14207.1|14204.1|240
1588051500000|2020-04-28 05:25:00|14207.2|14204.2|14206.4|14203.4|14210|14206.5|14205.6|14202.6|223
1588051800000|2020-04-28 05:30:00|14206.3|14203.3|14204.5|14201.5|14207|14203.3|14204.2|14200.3|274
1588052100000|2020-04-28 05:35:00|14204.4|14201.4|14204.3|14201.3|14204.8|14201.8|14200.5|14196.3|299
1588052400000|2020-04-28 05:40:00|14204.4|14201.4|14203.8|14200.8|14205|14202|14203.2|14200.2|177
1588052700000|2020-04-28 05:45:00|14203.9|14200.9|14200.7|14197.7|14203.9|14200.9|14199.1|14195|265
1588053000000|2020-04-28 05:50:00|14200.9|14197.9|14199.8|14193.8|14203.6|14199.3|14198.7|14193.8|253
1588053300000|2020-04-28 05:55:00|14199.2|14193.2|14197.6|14194.6|14200.4|14196.2|14196|14191.6|316
1588053600000|2020-04-28 06:00:00|14199.1|14193.1|14201.6|14198.6|14203.2|14198.6|14197.6|14193.1|271
1588053900000|2020-04-28 06:05:00|14201.5|14198.5|14201.4|14195.4|14205|14200|14200.9|14195|254
1588054200000|2020-04-28 06:10:00|14201.3|14195.3|14200.3|14197.3|14201.9|14197.6|14199.2|14195|206
1588054500000|2020-04-28 06:15:00|14200.2|14197.2|14201.4|14195.4|14202.1|14197.5|14196.8|14192.4|240
1588054800000|2020-04-28 06:20:00|14201.3|14195.3|14204.2|14201.2|14206.2|14201.6|14200.5|14195.3|267
1588055100000|2020-04-28 06:25:00|14205.4|14199.4|14201.2|14198.2|14205.7|14200.3|14201.1|14198|199
1588055400000|2020-04-28 06:30:00|14201.1|14198.1|14203.8|14200.8|14203.9|14200.9|14201.1|14198.1|199
1588055700000|2020-04-28 06:35:00|14203.9|14200.9|14203|14200|14204.2|14201.2|14202.9|14199.9|184
1588056000000|2020-04-28 06:40:00|14203.1|14200.1|14200.8|14197.8|14203.1|14200.1|14199.4|14195.7|228
1588056300000|2020-04-28 06:45:00|14200.9|14197.9|14202.6|14196.6|14202.7|14199|14200.3|14196.1|211
1588056600000|2020-04-28 06:50:00|14202.5|14196.5|14197.4|14194.4|14202.6|14197.9|14197.2|14193|260
1588056900000|2020-04-28 06:55:00|14197|14194|14197.8|14194.8|14199|14196|14196.3|14193.3|198
1588057200000|2020-04-28 07:00:00|14197.7|14194.7|14200|14197|14200.6|14197|14197.5|14194.5|314
1588057500000|2020-04-28 07:05:00|14199.9|14196.9|14195.7|14192.7|14200.7|14197.7|14194.5|14191.5|336
1588057800000|2020-04-28 07:10:00|14195.8|14192.8|14197.1|14194.1|14200.8|14196.2|14195.5|14192.5|298
1588058100000|2020-04-28 07:15:00|14197.4|14194.4|14194.9|14191.9|14200|14195.5|14194.2|14190.8|326
1588058400000|2020-04-28 07:20:00|14195|14192|14189.3|14186.3|14196.6|14192.1|14188.3|14184.6|328
1588058700000|2020-04-28 07:25:00|14189.5|14186.5|14182.8|14179.8|14190.9|14186.5|14180.5|14177.5|409
1588059000000|2020-04-28 07:30:00|14182.9|14179.9|14182.9|14179.9|14186.7|14182.5|14179.8|14175.5|359
1588059300000|2020-04-28 07:35:00|14183|14180|14185.8|14182.8|14188.4|14184.8|14182.9|14179.9|281
1588059600000|2020-04-28 07:40:00|14185.9|14182.9|14182.4|14179.4|14185.9|14182.9|14178.8|14175.2|411
1588059900000|2020-04-28 07:45:00|14182.3|14179.3|14182.8|14179.8|14184.4|14179.9|14180.7|14176.9|249
1588060200000|2020-04-28 07:50:00|14182.9|14179.9|14180|14177|14182.9|14179.9|14179.9|14176.9|315
1588060500000|2020-04-28 07:55:00|14180.1|14177.1|14181.2|14178.2|14181.2|14178.2|14176.3|14173.3|252
1588060800000|2020-04-28 08:00:00|14181.1|14178.1|14181.1|14178.1|14182|14179|14179.9|14176.9|264
1588061100000|2020-04-28 08:05:00|14181|14178|14184.7|14181.7|14186.1|14183.1|14181|14178|249
1588061400000|2020-04-28 08:10:00|14184.8|14181.8|14182.7|14179.7|14184.8|14181.8|14182.2|14179.2|269
1588061700000|2020-04-28 08:15:00|14182.8|14179.8|14179.9|14176.9|14182.9|14179.9|14179.3|14176.2|277
1588062000000|2020-04-28 08:20:00|14179.8|14176.8|14175.5|14172.5|14182.1|14179.1|14174.8|14170.1|355
1588062300000|2020-04-28 08:25:00|14175.4|14172.4|14174|14171|14175.5|14172.5|14169|14163.5|411
1588062600000|2020-04-28 08:30:00|14173.8|14170.8|14172.1|14169.1|14175.2|14171.3|14172|14169|250
1588062900000|2020-04-28 08:35:00|14172|14169|14173.3|14170.3|14174.5|14171.5|14171|14168|244
1588063200000|2020-04-28 08:40:00|14173.1|14170.1|14171.5|14168.5|14174.7|14171.7|14171.4|14168.4|236
1588063500000|2020-04-28 08:45:00|14171.6|14168.6|14170.1|14167.1|14171.6|14168.6|14169.4|14166.4|176
1588063800000|2020-04-28 08:50:00|14170.2|14167.2|14172.6|14169.6|14174.8|14171.4|14170.1|14167.1|263
1588064100000|2020-04-28 08:55:00|14172.7|14169.7|14174.4|14168.4|14175.5|14171.6|14171.9|14167.8|399
1588064400000|2020-04-28 09:00:00|14174.3|14168.3|14170.4|14167.4|14175.8|14171.5|14169.2|14166.2|282
1588064700000|2020-04-28 09:05:00|14170.5|14167.5|14174.4|14171.4|14175.2|14172.2|14170|14166.5|257
1588065000000|2020-04-28 09:10:00|14174.5|14171.5|14174.3|14171.3|14176.3|14173.3|14173.8|14170.8|299
1588065300000|2020-04-28 09:15:00|14174.4|14171.4|14171.6|14168.6|14175.5|14171.5|14171.4|14168.4|328
1588065600000|2020-04-28 09:20:00|14171.7|14168.7|14168.3|14165.3|14172.9|14168.7|14168.3|14165.1|311
1588065900000|2020-04-28 09:25:00|14168.4|14165.4|14166.9|14163.9|14168.9|14165.9|14158.1|14154.9|415
1588066200000|2020-04-28 09:30:00|14166.8|14163.8|14166.8|14163.8|14169.2|14166.2|14165.6|14162.6|322
1588066500000|2020-04-28 09:35:00|14166.7|14163.7|14164.8|14161.8|14166.7|14163.7|14164.4|14160.2|235
1588066800000|2020-04-28 09:40:00|14164.9|14161.9|14163.6|14160.6|14165.1|14162.1|14163.4|14160.4|244
1588067100000|2020-04-28 09:45:00|14163.7|14160.7|14162.7|14159.7|14165.4|14161|14162|14159|280
1588067400000|2020-04-28 09:50:00|14162.8|14159.8|14163|14160|14164.5|14160.3|14161.9|14158.1|275
1588067700000|2020-04-28 09:55:00|14162.9|14159.9|14162.1|14159.1|14163.5|14160.5|14159.7|14156.7|210
1588068000000|2020-04-28 10:00:00|14162.2|14159.2|14162.4|14159.4|14162.5|14159.5|14161.5|14158.5|199
1588068300000|2020-04-28 10:05:00|14162.5|14159.5|14162.6|14159.6|14165.2|14162.2|14162.4|14159.4|261
1588068600000|2020-04-28 10:10:00|14162.7|14159.7|14162.7|14159.7|14163.5|14160.5|14162|14159|192
1588068900000|2020-04-28 10:15:00|14162.6|14159.6|14162.9|14159.9|14163.9|14160.9|14162.3|14159.3|217
1588069200000|2020-04-28 10:20:00|14163|14160|14163.4|14160.4|14164.1|14160.7|14162.2|14157.8|236
1588069500000|2020-04-28 10:25:00|14163.3|14160.3|14162.7|14159.7|14163.8|14160.8|14162.5|14159.5|184
1588069800000|2020-04-28 10:30:00|14162.6|14159.6|14163.7|14160.7|14163.8|14160.8|14162.5|14159.5|195
1588070100000|2020-04-28 10:35:00|14163.6|14160.6|14163.6|14160.6|14164.4|14161.4|14163|14160|235
1588070400000|2020-04-28 10:40:00|14163.5|14160.5|14164.2|14161.2|14164.3|14161.3|14161.9|14158.9|217
1588070700000|2020-04-28 10:45:00|14164.1|14161.1|14167.7|14164.7|14167.9|14164.9|14163.9|14160.9|244
1588071000000|2020-04-28 10:50:00|14167.6|14164.6|14167.4|14164.4|14171.1|14168.1|14167.1|14163.2|223
1588071300000|2020-04-28 10:55:00|14167.3|14164.3|14167.1|14164.1|14169|14164.6|14165.7|14160|365
1588071600000|2020-04-28 11:00:00|14166.9|14163.9|14168.2|14162.2|14169.7|14165.4|14164.9|14161.1|400
1588071900000|2020-04-28 11:05:00|14167.9|14161.9|14168.9|14162.9|14169.7|14163.7|14164.6|14159.3|329
1588072200000|2020-04-28 11:10:00|14169|14163|14162.4|14159.4|14169.6|14164.3|14161.6|14158|286
1588072500000|2020-04-28 11:15:00|14162.3|14159.3|14160.9|14157.9|14162.5|14159.5|14160.6|14157.6|231
1588072800000|2020-04-28 11:20:00|14161|14158|14154.9|14151.9|14161.1|14158.1|14154.2|14150.8|343
1588073100000|2020-04-28 11:25:00|14154.8|14151.8|14153.8|14147.8|14156.8|14152.2|14152.2|14146.3|324
1588073400000|2020-04-28 11:30:00|14153.9|14147.9|14156.5|14153.5|14158.7|14153.8|14152.8|14147.8|225
1588073700000|2020-04-28 11:35:00|14156.4|14153.4|14157.5|14151.5|14158.6|14153.5|14155.3|14150.9|259
1588074000000|2020-04-28 11:40:00|14157.6|14151.6|14162.9|14156.9|14163.1|14158.5|14156.2|14151.4|266
1588074300000|2020-04-28 11:45:00|14162.8|14156.8|14161.1|14155.1|14162.8|14157.6|14159.3|14153.8|256
1588074600000|2020-04-28 11:50:00|14159.8|14156.8|14163.6|14157.6|14163.6|14159.1|14159.7|14155.3|225
1588074900000|2020-04-28 11:55:00|14163.7|14157.7|14159.1|14156.1|14164.2|14158.8|14159|14154.4|299
1588075200000|2020-04-28 12:00:00|14159|14156|14165.3|14159.3|14165.3|14159.3|14158.5|14154.4|408
1588075500000|2020-04-28 12:05:00|14165.2|14159.2|14166.3|14160.3|14167.3|14161.3|14162.3|14156.3|305
1588075800000|2020-04-28 12:10:00|14166|14160|14167.2|14161.2|14168.9|14162.9|14164.7|14158.7|330
1588076100000|2020-04-28 12:15:00|14167.3|14161.3|14174.4|14168.4|14175|14169|14167.2|14161.2|376
1588076400000|2020-04-28 12:20:00|14174.3|14168.3|14173.9|14167.9|14174.6|14170.2|14172.1|14166.8|202
1588076700000|2020-04-28 12:25:00|14173.8|14167.8|14165.5|14159.5|14174|14168|14165.4|14159.4|466
1588077000000|2020-04-28 12:30:00|14165.7|14159.7|14165.3|14159.3|14170.2|14164.2|14162.4|14158.1|364
1588077300000|2020-04-28 12:35:00|14165.6|14159.6|14163.9|14157.9|14165.6|14160.8|14160.9|14154.9|337
1588077600000|2020-04-28 12:40:00|14164|14158|14158.7|14152.7|14164.1|14158.1|14156.5|14150.5|420
1588077900000|2020-04-28 12:45:00|14158.5|14152.5|14159.6|14153.6|14159.7|14154.3|14155.8|14149.8|235
1588078200000|2020-04-28 12:50:00|14159.7|14153.7|14163.7|14160.7|14165.3|14161|14158|14153.2|240
1588078500000|2020-04-28 12:55:00|14163.8|14160.8|14165|14159|14165|14160.8|14160.5|14154.5|342
1588078800000|2020-04-28 13:00:00|14164.9|14158.9|14160.8|14154.8|14165.8|14161.5|14159|14153|367
1588079100000|2020-04-28 13:05:00|14161.1|14155.1|14165.6|14159.6|14165.9|14161.2|14160.2|14154.2|465
1588079400000|2020-04-28 13:10:00|14165.8|14159.8|14169.9|14163.9|14170|14165.6|14163.6|14158.9|496
1588079700000|2020-04-28 13:15:00|14168.5|14165.5|14170.6|14167.6|14172.2|14167.9|14168.2|14164.3|364
1588080000000|2020-04-28 13:20:00|14170.7|14167.7|14167.9|14164.9|14172.4|14167.9|14167.8|14163.4|331
1588080300000|2020-04-28 13:25:00|14168|14165|14170.5|14164.5|14172.1|14167.3|14167.3|14162.7|445
1588080600000|2020-04-28 13:30:00|14170.6|14164.6|14172.7|14166.7|14175.3|14170|14169.9|14163.9|573
1588080900000|2020-04-28 13:35:00|14172.9|14166.9|14173.1|14167.1|14175.7|14169.7|14169.3|14165|483
1588081200000|2020-04-28 13:40:00|14173|14167|14174.3|14171.3|14176.3|14171.3|14171.7|14166.6|368
1588081500000|2020-04-28 13:45:00|14174.1|14171.1|14175.4|14172.4|14177|14173.1|14173.1|14169.2|333
1588081800000|2020-04-28 13:50:00|14175.3|14172.3|14175.9|14172.9|14178.7|14173.7|14174.7|14170.1|353
1588082100000|2020-04-28 13:55:00|14176|14173|14178.7|14172.7|14182.7|14178.3|14176|14171.6|326
1588082400000|2020-04-28 14:00:00|14179.1|14171.4|14176.8|14170.8|14180.4|14174.2|14176|14170.1|424
1588082700000|2020-04-28 14:05:00|14177|14171|14175.9|14169.9|14177.6|14171.6|14173.4|14167.4|564
1588083000000|2020-04-28 14:10:00|14176|14170|14177.6|14171.6|14177.8|14172.4|14174.4|14169.5|228
1588083300000|2020-04-28 14:15:00|14177.5|14171.5|14179.9|14173.9|14180.3|14174.3|14176.2|14170.2|348
1588083600000|2020-04-28 14:20:00|14180|14174|14177.3|14174.3|14181|14177.6|14177.1|14172.7|372
1588083900000|2020-04-28 14:25:00|14177.2|14174.2|14178.4|14172.4|14179.6|14174.4|14174.1|14168.2|341
1588084200000|2020-04-28 14:30:00|14178.5|14172.5|14174.8|14168.8|14178.6|14172.6|14174|14168.8|348
1588084500000|2020-04-28 14:35:00|14174.7|14168.7|14171.4|14165.4|14174.7|14169.5|14169.1|14164.3|329
1588084800000|2020-04-28 14:40:00|14171.3|14165.3|14178.1|14172.1|14178.7|14172.7|14169.5|14164.8|476
1588085100000|2020-04-28 14:45:00|14178.2|14172.2|14173.4|14170.4|14178.6|14174|14171.1|14166|444
1588085400000|2020-04-28 14:50:00|14175.3|14169.3|14176.2|14173.2|14177|14173.7|14172.8|14168.3|395
1588085700000|2020-04-28 14:55:00|14176.3|14173.3|14174.8|14171.8|14182.1|14177.5|14173.8|14169.3|510
1588086000000|2020-04-28 15:00:00|14174.9|14171.9|14177.5|14174.5|14178.9|14174.6|14172.4|14166.5|598
1588086300000|2020-04-28 15:05:00|14177.4|14174.4|14176.6|14170.6|14177.9|14174.9|14173.6|14169.5|291
1588086600000|2020-04-28 15:10:00|14176.5|14170.5|14173.5|14170.5|14177.1|14173.1|14173.2|14170.2|372
1588086900000|2020-04-28 15:15:00|14173.4|14170.4|14175.9|14169.9|14177.3|14173|14173.3|14169.5|309
1588087200000|2020-04-28 15:20:00|14176.1|14170.1|14173.2|14170.2|14176.1|14171.5|14173|14169|313
1588087500000|2020-04-28 15:25:00|14173.3|14170.3|14171.1|14168.1|14173.5|14170.5|14170.8|14166.5|213
1588087800000|2020-04-28 15:30:00|14171.2|14168.2|14172|14169|14173.4|14170.4|14171.1|14168.1|286
1588088100000|2020-04-28 15:35:00|14171.9|14168.9|14167.7|14164.7|14172.3|14169.3|14166.6|14162.6|458
1588088400000|2020-04-28 15:40:00|14167.4|14164.4|14169.3|14166.3|14170.2|14166.7|14166.6|14163.6|321
1588088700000|2020-04-28 15:45:00|14169.4|14166.4|14170.9|14164.9|14173.6|14168.3|14167.4|14164.3|404
1588089000000|2020-04-28 15:50:00|14171.1|14165.1|14171.7|14165.7|14173.1|14167.1|14170.8|14164.8|552
1588089300000|2020-04-28 15:55:00|14171.6|14165.6|14171.8|14165.8|14173.8|14169.1|14169.6|14164.4|479
1588089600000|2020-04-28 16:00:00|14171.5|14165.5|14171|14165|14173.6|14169|14169.3|14164.4|621
1588089900000|2020-04-28 16:05:00|14170.9|14164.9|14171.3|14165.3|14173.1|14169.6|14169.3|14164.8|429
1588090200000|2020-04-28 16:10:00|14171.2|14165.2|14173.1|14167.1|14173.2|14168.4|14169.3|14164.7|533
1588090500000|2020-04-28 16:15:00|14173|14167|14177.6|14171.6|14178.7|14173.5|14171.8|14166.9|569
1588090800000|2020-04-28 16:20:00|14177.3|14171.3|14176.8|14170.8|14177.8|14173.3|14175.1|14170.7|467
1588091100000|2020-04-28 16:25:00|14176.7|14170.7|14175.4|14169.4|14177|14172.4|14173.9|14169|313
1588091400000|2020-04-28 16:30:00|14175.2|14169.2|14171.8|14165.8|14175.8|14170.9|14169.6|14165.2|292
1588091700000|2020-04-28 16:35:00|14171.4|14165.4|14169.9|14166.9|14171.8|14167.3|14169.6|14165.2|112
1588092000000|2020-04-28 16:40:00|14169.8|14166.8|14169.4|14166.4|14172.8|14167.2|14169.3|14165.1|217
1588092300000|2020-04-28 16:45:00|14169.3|14166.3|14169.2|14166.2|14171.9|14167.4|14168.8|14165.2|177
1588092600000|2020-04-28 16:50:00|14169.1|14166.1|14169.9|14163.9|14170.5|14166.3|14168.1|14163.5|165
1588092900000|2020-04-28 16:55:00|14170|14164|14167.9|14161.9|14170.3|14164.3|14167.3|14161.3|202
1588093200000|2020-04-28 17:00:00|14168.1|14162.1|14170.8|14164.8|14171.7|14167.3|14167.8|14161.8|335
1588093500000|2020-04-28 17:05:00|14170.7|14164.7|14170.1|14164.1|14171.1|14165.9|14168.5|14163.8|220
1588093800000|2020-04-28 17:10:00|14170.3|14164.3|14168.6|14165.6|14170.7|14166|14168.6|14164.1|142
1588094100000|2020-04-28 17:15:00|14168.8|14165.8|14169.5|14166.5|14171.5|14167|14168.8|14164.3|241
1588094400000|2020-04-28 17:20:00|14169.4|14166.4|14167.8|14164.8|14171|14166.6|14166.3|14162.8|252
1588094700000|2020-04-28 17:25:00|14167.9|14164.9|14166.4|14160.4|14169.4|14165|14164.9|14160|431
1588095000000|2020-04-28 17:30:00|14166.3|14160.3|14162.8|14159.8|14166.4|14161.7|14162.3|14158|313
1588095300000|2020-04-28 17:35:00|14162.9|14159.9|14163|14160|14163.1|14160.1|14162.1|14159.1|275
1588095600000|2020-04-28 17:40:00|14162.9|14159.9|14163.5|14160.5|14165.9|14161.3|14162.2|14158.5|443
1588095900000|2020-04-28 17:45:00|14163.6|14160.6|14163.5|14160.5|14164.5|14161.5|14163.1|14160.1|405
1588096200000|2020-04-28 17:50:00|14163.4|14160.4|14162.8|14159.8|14164|14161|14161.9|14157.3|409
1588096500000|2020-04-28 17:55:00|14162.7|14159.7|14162.4|14159.4|14162.9|14159.9|14161.9|14158.9|351
1588096800000|2020-04-28 18:00:00|14162.2|14159.2|14161.8|14158.8|14162.6|14159.6|14161.4|14158.4|274
1588097100000|2020-04-28 18:05:00|14161.9|14158.9|14162.2|14159.2|14162.3|14159.3|14161.4|14158.4|184
1588097400000|2020-04-28 18:10:00|14162.1|14159.1|14162.6|14159.6|14163.8|14160.8|14161.7|14158.7|158
1588097700000|2020-04-28 18:15:00|14162.5|14159.5|14162.7|14159.7|14163.1|14160.1|14161.9|14158.9|135
1588098000000|2020-04-28 18:20:00|14162.5|14159.5|14162.5|14159.5|14164.1|14159.7|14161.9|14158.1|160
1588098300000|2020-04-28 18:25:00|14162.4|14159.4|14162.4|14159.4|14164|14160.2|14162.4|14157.9|105
1588098600000|2020-04-28 18:30:00|14162.3|14159.3|14162.6|14159.6|14162.7|14159.7|14162.1|14159.1|130
1588098900000|2020-04-28 18:35:00|14162.5|14159.5|14163|14160|14165|14160.5|14162.5|14158.6|113
1588099200000|2020-04-28 18:40:00|14163.1|14160.1|14166.9|14163.9|14168.2|14164|14162.8|14158.4|135
1588099500000|2020-04-28 18:45:00|14167|14164|14167.7|14164.7|14169.7|14165.5|14166.7|14162.3|161
1588099800000|2020-04-28 18:50:00|14167.8|14164.8|14167.8|14161.8|14168.1|14164.8|14165.2|14159.7|230
1588100100000|2020-04-28 18:55:00|14167.7|14161.7|14164.9|14161.9|14168.8|14163.2|14164.4|14160|288
1588100400000|2020-04-28 19:00:00|14164.8|14161.8|14168.6|14162.6|14169.1|14163.1|14164.6|14159.4|578
1588100700000|2020-04-28 19:05:00|14168.7|14162.7|14168.6|14162.6|14169.2|14164.1|14167.1|14161.9|554
1588101000000|2020-04-28 19:10:00|14168.5|14162.5|14166.9|14160.9|14169|14163|14166.4|14160.4|547
1588101300000|2020-04-28 19:15:00|14166.7|14160.7|14167|14161|14167.5|14162|14165|14160.1|339
1588101600000|2020-04-28 19:20:00|14167.1|14161.1|14168.9|14162.9|14169.3|14163.3|14165.4|14160.8|298
1588101900000|2020-04-28 19:25:00|14169|14163|14166.5|14163.5|14169|14163.8|14166.4|14161.9|177
1588102200000|2020-04-28 19:30:00|14168.1|14162.1|14165.9|14159.9|14168.2|14163.6|14164.2|14159.8|156
1588102500000|2020-04-28 19:35:00|14165.7|14159.7|14166.1|14160.1|14166.4|14161.8|14164.1|14159.7|137
1588102800000|2020-04-28 19:40:00|14166.2|14160.2|14166.3|14160.3|14166.4|14161.9|14164.3|14159.8|150
1588103100000|2020-04-28 19:45:00|14166.2|14160.2|14167.6|14161.6|14167.7|14162.5|14164.6|14160.2|160
1588103400000|2020-04-28 19:50:00|14167.5|14161.5|14168.4|14162.4|14169.1|14163.1|14167.2|14161.2|361
1588103700000|2020-04-28 19:55:00|14168.5|14162.5|14172.4|14166.4|14172.7|14166.7|14168.2|14162.2|249
1588104000000|2020-04-28 20:00:00|14172.5|14166.5|14173.1|14167.1|14173.6|14167.6|14172.2|14166.2|106
1588104300000|2020-04-28 20:05:00|14173.3|14167.3|14172.1|14166.1|14173.5|14168.5|14170.7|14165.9|101
1588104600000|2020-04-28 20:10:00|14170.5|14167.5|14174|14168|14174.2|14168.2|14170.5|14165.9|47
1588104900000|2020-04-28 20:15:00|14174.1|14168.1|14174.4|14168.4|14174.9|14168.9|14173.9|14167.9|74
1588105200000|2020-04-28 20:20:00|14174.5|14168.5|14174.3|14168.3|14174.9|14170.1|14173.1|14167.9|83
1588105500000|2020-04-28 20:25:00|14174.2|14168.2|14173.8|14167.8|14174.5|14169.2|14172.2|14167.2|76
1588105800000|2020-04-28 20:30:00|14173.9|14167.9|14174.2|14168.2|14174.5|14169.2|14172|14166.8|120
1588106100000|2020-04-28 20:35:00|14174|14168|14175.1|14169.1|14176.1|14170.1|14173.4|14167.4|148
1588106400000|2020-04-28 20:40:00|14174.7|14168.7|14175.1|14168.8|14176.2|14170.2|14173.6|14167.6|171
1588106700000|2020-04-28 20:45:00|14175.2|14169.2|14175.2|14169.2|14176.3|14169.7|14173.2|14166.9|146
1588107000000|2020-04-28 20:50:00|14175.1|14169.1|14175|14168.6|14176.3|14169.9|14174.1|14167.5|110
1588107300000|2020-04-28 20:55:00|14175.1|14168|14177.2|14167.5|14178.9|14169.9|14174.7|14165.7|258
1588107600000|2020-04-28 21:00:00|14177.4|14166.3|14176.6|14162.8|14179|14167.2|14174.7|14162.8|47
1588107900000|2020-04-28 21:05:00|14178.3|14161.3|14178.7|14162|14179.1|14162.4|14176.8|14159.8|76
1588108200000|2020-04-28 21:10:00|14178.5|14161.6|14178.8|14161.8|14180.5|14163.5|14174.8|14157.8|82
1588108500000|2020-04-28 21:15:00|14178.5|14161.5|14178.6|14161.6|14178.9|14162.4|14178|14161|69
1588108800000|2020-04-28 21:20:00|14178.4|14161.4|14178.7|14161.7|14178.9|14161.9|14177.6|14160.6|92
1588109100000|2020-04-28 21:25:00|14178.5|14161.5|14177.3|14162.6|14178.9|14164.4|14174.6|14160.7|61
1588109400000|2020-04-28 21:30:00|14177.4|14162.7|14178.5|14161.5|14179|14165|14173.4|14160.9|111
1588109700000|2020-04-28 21:35:00|14178.9|14161.9|14178.1|14161.1|14179|14163.8|14174.9|14160.9|125
1588110000000|2020-04-28 21:40:00|14178.9|14161.9|14178.3|14161.3|14179|14165.4|14173.6|14160.2|172
1588110300000|2020-04-28 21:45:00|14178.6|14161.6|14177.5|14162.7|14179|14165.6|14173.7|14161.2|214
1588110600000|2020-04-28 21:50:00|14177.3|14162.2|14176.6|14162.2|14178.9|14164.4|14174.1|14160.5|161
1588110900000|2020-04-28 21:55:00|14176.4|14161.7|14178|14162.2|14178.9|14165.2|14175.6|14161|139
1588111200000|2020-04-28 22:00:00|14177.8|14161.7|14176.1|14164.4|14178.8|14166.6|14174.2|14161.1|95
1588111500000|2020-04-28 22:05:00|14176.2|14165.1|14175.3|14164.6|14176.7|14166.3|14174.2|14163.4|106
1588111800000|2020-04-28 22:10:00|14175|14165.7|14175.3|14164.3|14177.6|14167|14174.1|14163.4|199
1588112100000|2020-04-28 22:15:00|14175.6|14163.3|14175.7|14168.4|14176.7|14168.6|14170.8|14161.5|235
1588112400000|2020-04-28 22:20:00|14175.3|14168.6|14173.6|14167.6|14176.8|14169.2|14173.3|14165.3|128
1588112700000|2020-04-28 22:25:00|14175.5|14166.4|14174|14166.5|14176.8|14168.5|14173.1|14165.9|148
1588113000000|2020-04-28 22:30:00|14173.1|14167.1|14173.1|14167.1|14175.2|14168.1|14172.3|14164.8|145
1588113300000|2020-04-28 22:35:00|14173.2|14167.2|14175|14168.1|14176.7|14169.2|14172.5|14164.5|363
1588113600000|2020-04-28 22:40:00|14174.9|14168.2|14175.4|14167|14176.4|14169.1|14173.6|14166.2|203
1588113900000|2020-04-28 22:45:00|14175.5|14166.5|14174.5|14166.7|14176.6|14169|14172.8|14165|259
1588114200000|2020-04-28 22:50:00|14174.4|14166.8|14173.4|14166.3|14175.4|14168.3|14171.8|14164.8|211
1588114500000|2020-04-28 22:55:00|14173.5|14166.2|14173.3|14167.3|14174.8|14167.5|14172.1|14165.7|157
1588114800000|2020-04-28 23:00:00|14175.7|14166.7|14175.5|14169.5|14176.8|14170.5|14173.2|14166.7|143
1588115100000|2020-04-28 23:05:00|14175.6|14169.6|14175|14169|14175.7|14169.7|14174.6|14168.6|97
1588115400000|2020-04-28 23:10:00|14175.3|14169.3|14171.8|14165.8|14175.3|14169.3|14171.8|14165.8|85
1588115700000|2020-04-28 23:15:00|14171.5|14165.5|14172.1|14166.1|14172.4|14166.4|14171.4|14165.4|80
1588116000000|2020-04-28 23:20:00|14172|14166|14170.3|14164.3|14172|14166|14169.6|14163.6|99
1588116300000|2020-04-28 23:25:00|14170.2|14164.2|14169.4|14163.4|14170.8|14164.8|14169.3|14163.3|119
1588116600000|2020-04-28 23:30:00|14169.5|14163.5|14169.2|14163.2|14169.6|14163.6|14169|14163|109
1588116900000|2020-04-28 23:35:00|14169.1|14163.1|14169|14163|14169.8|14164.6|14167.5|14162.8|148
1588117200000|2020-04-28 23:40:00|14169.1|14163.1|14169.7|14163.7|14170.5|14164.7|14167|14162.6|252
1588117500000|2020-04-28 23:45:00|14169.9|14163.9|14169.5|14163.5|14170.9|14164.9|14169.3|14163.3|186
1588117800000|2020-04-28 23:50:00|14169.6|14163.6|14169.9|14163.9|14170.9|14164.9|14169.4|14163.4|150
1588118100000|2020-04-28 23:55:00|14169.8|14163.8|14169.2|14163.2|14170|14164|14169|14163|150
1588118400000|2020-04-29 00:00:00|14169|14163|14169.3|14163.3|14169.7|14164.5|14166.7|14162.6|194
1588118700000|2020-04-29 00:05:00|14169|14163|14168.6|14162.6|14169.1|14164.5|14165.5|14161.4|205
1588119000000|2020-04-29 00:10:00|14168.2|14162.2|14166.7|14163.7|14169.7|14164.6|14166.1|14161.8|155
1588119300000|2020-04-29 00:15:00|14166.5|14163.5|14164.8|14161.8|14169.1|14163.7|14164.7|14161.7|228
1588119600000|2020-04-29 00:20:00|14164.7|14161.7|14165.2|14162.2|14165.6|14162.6|14164.7|14161.7|84
1588119900000|2020-04-29 00:25:00|14165.3|14162.3|14165.3|14162.3|14166.6|14163.6|14164.8|14161.8|120
1588120200000|2020-04-29 00:30:00|14165.1|14162.1|14164.8|14161.8|14165.4|14162.4|14164.5|14161.5|102
1588120500000|2020-04-29 00:35:00|14164.9|14161.9|14163.8|14160.8|14165|14162|14163.4|14160.4|90
1588120800000|2020-04-29 00:40:00|14163.7|14160.7|14163.8|14160.8|14164.1|14161.1|14163.2|14160.2|93
1588121100000|2020-04-29 00:45:00|14164|14161|14163.8|14160.8|14164|14161|14163.5|14160.5|89
1588121400000|2020-04-29 00:50:00|14163.7|14160.7|14162.6|14159.6|14163.9|14160.9|14162.2|14159.2|121
1588121700000|2020-04-29 00:55:00|14162.7|14159.7|14162.2|14159.2|14163.7|14160.7|14160.7|14157.5|201
1588122000000|2020-04-29 01:00:00|14161.8|14158.8|14162|14159|14163|14160|14161.6|14158.6|180
1588122300000|2020-04-29 01:05:00|14162.1|14159.1|14162.1|14159.1|14162.7|14159.7|14161.8|14158.8|149
1588122600000|2020-04-29 01:10:00|14162.2|14159.2|14160.8|14157.8|14162.4|14159.4|14160.5|14157.5|162
1588122900000|2020-04-29 01:15:00|14160.9|14157.9|14163.4|14157.4|14163.5|14158.8|14160.8|14156.8|166
1588123200000|2020-04-29 01:20:00|14163.3|14157.3|14160.9|14157.9|14163.3|14158.7|14160.5|14157.2|149
1588123500000|2020-04-29 01:25:00|14160.8|14157.8|14161.5|14158.5|14161.7|14158.7|14160.8|14157.8|120
1588123800000|2020-04-29 01:30:00|14161.6|14158.6|14159.3|14156.3|14163.1|14158.8|14158.3|14155|238
1588124100000|2020-04-29 01:35:00|14159.1|14156.1|14158.8|14155.8|14159.3|14156.3|14157.6|14154.6|174
1588124400000|2020-04-29 01:40:00|14158.7|14155.7|14158.1|14155.1|14158.9|14155.9|14157.6|14154.6|154
1588124700000|2020-04-29 01:45:00|14158.2|14155.2|14159.4|14156.4|14160.2|14157|14158|14154.1|247
1588125000000|2020-04-29 01:50:00|14159.2|14156.2|14158.1|14155.1|14160|14157|14157.6|14154.6|205
1588125300000|2020-04-29 01:55:00|14158|14155|14160.5|14157.5|14161.2|14158.2|14158|14155|307
1588125600000|2020-04-29 02:00:00|14160.6|14157.6|14155.9|14152.9|14161.2|14157.6|14155.4|14150.4|261
1588125900000|2020-04-29 02:05:00|14155.7|14152.7|14153.5|14150.5|14157.2|14152.8|14152.1|14149.1|225
1588126200000|2020-04-29 02:10:00|14153.4|14150.4|14152.7|14149.7|14154.6|14150.8|14151.9|14148.5|141
1588126500000|2020-04-29 02:15:00|14152.6|14149.6|14152.9|14149.9|14154.2|14151.2|14152.6|14149.6|173
1588126800000|2020-04-29 02:20:00|14153|14150|14152.9|14149.9|14154.2|14151.2|14152|14149|166
1588127100000|2020-04-29 02:25:00|14152.8|14149.8|14152.6|14149.6|14153.3|14150.3|14151.8|14148.8|130
1588127400000|2020-04-29 02:30:00|14152.5|14149.5|14152.1|14149.1|14153.1|14150.1|14150.7|14147.7|204
1588127700000|2020-04-29 02:35:00|14152.2|14149.2|14151.6|14148.6|14153.9|14149.7|14151.1|14147|206
1588128000000|2020-04-29 02:40:00|14151.5|14148.5|14154.9|14151.9|14155.2|14152.2|14151.4|14148.4|207
1588128300000|2020-04-29 02:45:00|14155|14152|14156.8|14153.8|14157.1|14154.1|14154.9|14151.9|150
1588128600000|2020-04-29 02:50:00|14156.7|14153.7|14155.7|14152.7|14157.7|14154.1|14154.1|14151.1|213
1588128900000|2020-04-29 02:55:00|14155.9|14152.9|14155|14152|14158.3|14153.2|14154.2|14150.1|201
1588129200000|2020-04-29 03:00:00|14155.1|14152.1|14157.2|14154.2|14158.1|14155.1|14154.7|14151|204
1588129500000|2020-04-29 03:05:00|14157.1|14154.1|14157.6|14154.6|14158|14155|14156.4|14153.4|118
1588129800000|2020-04-29 03:10:00|14157.4|14154.4|14159.5|14156.5|14160.2|14157.2|14156.8|14153.8|159
1588130100000|2020-04-29 03:15:00|14159.6|14156.6|14158.2|14155.2|14160.1|14157.1|14157.8|14154.8|146
1588130400000|2020-04-29 03:20:00|14158.3|14155.3|14158.3|14155.3|14158.7|14155.7|14157|14154|151
1588130700000|2020-04-29 03:25:00|14158.4|14155.4|14159.7|14153.7|14161|14156.7|14158|14153.4|197
1588131000000|2020-04-29 03:30:00|14159.5|14153.5|14158.8|14155.8|14159.7|14155.8|14157.5|14153.3|173
1588131300000|2020-04-29 03:35:00|14158.7|14155.7|14159.7|14156.7|14159.9|14156.9|14158.4|14155.4|140
1588131600000|2020-04-29 03:40:00|14159.6|14156.6|14159.4|14156.4|14160.9|14156.8|14159|14154.6|99
1588131900000|2020-04-29 03:45:00|14159.3|14156.3|14159.5|14153.5|14160.7|14156.6|14158.4|14153|144
1588132200000|2020-04-29 03:50:00|14159.4|14153.4|14154.4|14151.4|14159.6|14155|14153.9|14149.5|168
1588132500000|2020-04-29 03:55:00|14154.5|14151.5|14153.3|14150.3|14154.7|14151.5|14152.5|14148.7|102
1588132800000|2020-04-29 04:00:00|14153.2|14150.2|14154.9|14148.9|14155.2|14151.1|14153|14148.5|118
1588133100000|2020-04-29 04:05:00|14155|14149|14155.8|14149.8|14156.1|14151.3|14153.3|14149|125
1588133400000|2020-04-29 04:10:00|14155.7|14149.7|14154.2|14151.2|14156.2|14151.9|14154.1|14149.6|140
1588133700000|2020-04-29 04:15:00|14155.7|14149.7|14153.3|14150.3|14155.8|14151.2|14152.8|14148.6|110
1588134000000|2020-04-29 04:20:00|14153.4|14150.4|14154.3|14151.3|14155.5|14151.6|14153.1|14148.7|119
1588134300000|2020-04-29 04:25:00|14154.4|14151.4|14156.6|14150.6|14156.6|14152.1|14153.8|14149.3|132
1588134600000|2020-04-29 04:30:00|14156.5|14150.5|14155.5|14152.5|14157.2|14152.8|14154.5|14149.7|223
1588134900000|2020-04-29 04:35:00|14155.3|14152.3|14156.8|14153.8|14157|14154|14154.7|14150.1|160
1588135200000|2020-04-29 04:40:00|14156.6|14153.6|14156|14153|14158.4|14155.4|14155.4|14151.2|215
1588135500000|2020-04-29 04:45:00|14156.1|14153.1|14155.8|14152.8|14158|14153.5|14155.4|14150.9|183
1588135800000|2020-04-29 04:50:00|14155.7|14152.7|14155.3|14152.3|14157.6|14153.1|14153.9|14150.3|203
1588136100000|2020-04-29 04:55:00|14155.4|14152.4|14155.4|14152.4|14157.8|14153.3|14154|14149.8|225
1588136400000|2020-04-29 05:00:00|14155.5|14152.5|14154.2|14151.2|14156.2|14153.2|14154|14151|139
1588136700000|2020-04-29 05:05:00|14154.3|14151.3|14154.7|14151.7|14156.4|14153.4|14153.8|14150.1|193
1588137000000|2020-04-29 05:10:00|14154.6|14151.6|14152.4|14149.4|14154.8|14151.8|14152.4|14149.4|147
1588137300000|2020-04-29 05:15:00|14152.5|14149.5|14151.4|14148.4|14152.5|14149.5|14150.9|14147.9|165
1588137600000|2020-04-29 05:20:00|14151.5|14148.5|14151.3|14148.3|14151.8|14148.8|14150.8|14147.8|180
1588137900000|2020-04-29 05:25:00|14151.2|14148.2|14151.1|14148.1|14151.3|14148.3|14148.4|14144.5|244
1588138200000|2020-04-29 05:30:00|14151.2|14148.2|14150|14147|14151.8|14148.8|14149.9|14146.9|170
1588138500000|2020-04-29 05:35:00|14150.2|14147.2|14145.9|14142.9|14150.2|14147.2|14144.1|14139.3|414
1588138800000|2020-04-29 05:40:00|14145.8|14142.8|14142.6|14139.6|14146.3|14143.3|14142.4|14139.4|225
1588139100000|2020-04-29 05:45:00|14142.7|14139.7|14140.1|14137.1|14143.4|14140.4|14137.6|14133.6|302
1588139400000|2020-04-29 05:50:00|14140.2|14137.2|14140.1|14137.1|14140.4|14137.4|14139.1|14136.1|135
1588139700000|2020-04-29 05:55:00|14140.2|14137.2|14140|14137|14141|14138|14139.3|14136.3|179
1588140000000|2020-04-29 06:00:00|14140.1|14137.1|14140.6|14137.6|14142.1|14139.1|14138.7|14135.7|351
1588140300000|2020-04-29 06:05:00|14140.5|14137.5|14142.7|14139.7|14143.7|14140.7|14140.3|14137.3|232
1588140600000|2020-04-29 06:10:00|14142.6|14139.6|14142.8|14139.8|14145.2|14142.2|14141.3|14138.3|335
1588140900000|2020-04-29 06:15:00|14142.9|14139.9|14143.2|14140.2|14147.1|14142.7|14142.7|14139.7|214
1588141200000|2020-04-29 06:20:00|14143.3|14140.3|14145.6|14142.6|14146.1|14142.9|14143.2|14139.5|257
1588141500000|2020-04-29 06:25:00|14145.5|14142.5|14144.1|14141.1|14146.6|14143.3|14143.3|14140.3|266
1588141800000|2020-04-29 06:30:00|14144.2|14141.2|14143.5|14140.5|14144.9|14141.9|14141|14138|265
1588142100000|2020-04-29 06:35:00|14143.4|14140.4|14146.4|14143.4|14146.7|14143.7|14143.2|14140.2|194
1588142400000|2020-04-29 06:40:00|14146.5|14143.5|14145.6|14142.6|14146.5|14143.5|14143.4|14139.7|230
1588142700000|2020-04-29 06:45:00|14145.5|14142.5|14141.1|14138.1|14145.6|14142.6|14140.6|14137.6|252
1588143000000|2020-04-29 06:50:00|14141.2|14138.2|14141|14138|14141.2|14138.2|14138.5|14135.5|200
1588143300000|2020-04-29 06:55:00|14141.1|14138.1|14140.7|14137.7|14144.4|14141.4|14140.3|14137.3|185
1588143600000|2020-04-29 07:00:00|14140.8|14137.8|14138.9|14135.9|14145.5|14141.1|14138.7|14135.7|366
1588143900000|2020-04-29 07:05:00|14138.8|14135.8|14139.8|14136.8|14140|14137|14137.7|14134.7|271
1588144200000|2020-04-29 07:10:00|14139.7|14136.7|14138.2|14135.2|14140.1|14137.1|14137.6|14134.6|220
1588144500000|2020-04-29 07:15:00|14138.1|14135.1|14138.3|14135.3|14139.9|14136.9|14137.7|14134.7|267
1588144800000|2020-04-29 07:20:00|14138.4|14135.4|14137.1|14134.1|14141.6|14138.6|14136.9|14133.9|274
1588145100000|2020-04-29 07:25:00|14137.2|14134.2|14137.1|14134.1|14138|14135|14136.7|14133.7|215
1588145400000|2020-04-29 07:30:00|14136.9|14133.9|14137.7|14134.7|14140.1|14137.1|14136.6|14133.6|240
1588145700000|2020-04-29 07:35:00|14137.9|14134.9|14141|14138|14141.1|14138.1|14136.9|14133.9|203
1588146000000|2020-04-29 07:40:00|14141.1|14138.1|14138.9|14135.9|14142.4|14139.4|14138.3|14135.3|231
1588146300000|2020-04-29 07:45:00|14139|14136|14139.7|14136.7|14140.9|14137.9|14137.8|14134.8|212
1588146600000|2020-04-29 07:50:00|14139.8|14136.8|14139.2|14136.2|14143.2|14140.2|14138.9|14135.9|272
1588146900000|2020-04-29 07:55:00|14139.4|14136.4|14137.7|14134.7|14139.4|14136.4|14137.4|14134.4|185
1588147200000|2020-04-29 08:00:00|14137.8|14134.8|14139.2|14136.2|14140.9|14137.9|14137.3|14134.3|341
1588147500000|2020-04-29 08:05:00|14139.1|14136.1|14140.6|14137.6|14143.1|14140.1|14138.7|14134.9|307
1588147800000|2020-04-29 08:10:00|14140.7|14137.7|14141.1|14138.1|14142.1|14139.1|14140.1|14137.1|251
1588148100000|2020-04-29 08:15:00|14141.2|14138.2|14139.8|14136.8|14141.4|14138.4|14139.7|14136.7|154
1588148400000|2020-04-29 08:20:00|14139.7|14136.7|14141.5|14138.5|14143|14138.5|14139.6|14136.6|169
1588148700000|2020-04-29 08:25:00|14141.4|14138.4|14139.3|14136.3|14142.4|14139.4|14138.7|14135.7|219
1588149000000|2020-04-29 08:30:00|14139.4|14136.4|14134.5|14131.5|14140.4|14136.7|14133.7|14129.4|246
1588149300000|2020-04-29 08:35:00|14134.7|14131.7|14138.9|14135.9|14139|14136|14133.6|14129.7|277
1588149600000|2020-04-29 08:40:00|14138.8|14135.8|14137.2|14134.2|14139.7|14136|14136.6|14132|263
1588149900000|2020-04-29 08:45:00|14137.3|14134.3|14140|14137|14140.7|14137.7|14137|14133.5|240
1588150200000|2020-04-29 08:50:00|14140.2|14137.2|14140.6|14137.6|14143.2|14139.6|14139.5|14135.5|280
1588150500000|2020-04-29 08:55:00|14140.7|14137.7|14142.7|14139.7|14144.1|14140|14137.9|14134.9|200
1588150800000|2020-04-29 09:00:00|14142.6|14139.6|14142.5|14139.5|14142.8|14139.8|14140.1|14137.1|231
1588151100000|2020-04-29 09:05:00|14142.7|14139.7|14141.1|14138.1|14142.8|14139.8|14140.8|14137.8|146
1588151400000|2020-04-29 09:10:00|14141.2|14138.2|14140.5|14137.5|14141.2|14138.2|14139.9|14136.9|109
1588151700000|2020-04-29 09:15:00|14140.6|14137.6|14140.8|14137.8|14141.4|14138.4|14139.8|14136.8|159
1588152000000|2020-04-29 09:20:00|14140.7|14137.7|14138.5|14135.5|14141.1|14138.1|14137.8|14134.8|193
1588152300000|2020-04-29 09:25:00|14138.4|14135.4|14138.2|14135.2|14138.8|14135.8|14135.7|14132.7|171
1588152600000|2020-04-29 09:30:00|14138|14135|14141|14138|14141.1|14138.1|14137.9|14134.9|187
1588152900000|2020-04-29 09:35:00|14141.1|14138.1|14143.4|14140.4|14145.3|14142|14141|14138|232
1588153200000|2020-04-29 09:40:00|14143.5|14140.5|14145.2|14142.2|14147.8|14142.5|14143|14139.9|237
1588153500000|2020-04-29 09:45:00|14145.1|14142.1|14142|14139|14146.9|14142.8|14141.3|14137.5|207
1588153800000|2020-04-29 09:50:00|14141.9|14138.9|14144.3|14141.3|14147.1|14142.9|14141.8|14138.8|200
1588154100000|2020-04-29 09:55:00|14144.4|14141.4|14144.7|14141.7|14145.3|14142.3|14141.7|14138.7|148
1588154400000|2020-04-29 10:00:00|14144.9|14141.9|14150.4|14147.4|14152.2|14147.6|14144.8|14141.8|216
1588154700000|2020-04-29 10:05:00|14150.5|14147.5|14147.6|14144.6|14151.7|14147.7|14147.5|14143.7|266
1588155000000|2020-04-29 10:10:00|14147.7|14144.7|14148.5|14145.5|14148.9|14145.8|14147.2|14142.9|184
1588155300000|2020-04-29 10:15:00|14148.6|14145.6|14149.6|14143.6|14150|14145.8|14146.5|14142.3|179
1588155600000|2020-04-29 10:20:00|14149.5|14143.5|14146.8|14143.8|14149.5|14145.3|14145.9|14142.3|159
1588155900000|2020-04-29 10:25:00|14146.7|14143.7|14147.3|14144.3|14147.7|14144.7|14146.2|14143.2|118
1588156200000|2020-04-29 10:30:00|14147.2|14144.2|14149.5|14146.5|14150.8|14146.6|14146.7|14143.7|130
1588156500000|2020-04-29 10:35:00|14149.4|14146.4|14149.2|14146.2|14151.4|14146.9|14149|14144.8|126
1588156800000|2020-04-29 10:40:00|14149.3|14146.3|14150.4|14144.4|14151.1|14146.7|14148.6|14143.9|187
1588157100000|2020-04-29 10:45:00|14150.6|14144.6|14144.6|14141.6|14150.7|14146.2|14144.3|14139.6|199
1588157400000|2020-04-29 10:50:00|14144.5|14141.5|14146.5|14143.5|14147.2|14143.6|14144.5|14140.4|124
1588157700000|2020-04-29 10:55:00|14145.9|14142.9|14148.7|14145.7|14149.7|14146.1|14145.6|14141|137
1588158000000|2020-04-29 11:00:00|14148.4|14145.4|14149.3|14146.3|14150.6|14146.9|14148.3|14143.9|210
1588158300000|2020-04-29 11:05:00|14149.2|14146.2|14150.5|14147.5|14152.5|14148.6|14149.1|14145.5|161
1588158600000|2020-04-29 11:10:00|14150.6|14147.6|14148.7|14145.7|14150.7|14147.7|14146.5|14143.5|171
1588158900000|2020-04-29 11:15:00|14149|14146|14147|14141|14149.2|14146|14144.8|14140.3|307
1588159200000|2020-04-29 11:20:00|14145.6|14142.6|14146.2|14143.2|14148|14143.7|14144.5|14139.9|416
1588159500000|2020-04-29 11:25:00|14145.9|14142.9|14145.3|14142.3|14148|14143.5|14144.1|14139.2|306
1588159800000|2020-04-29 11:30:00|14145.2|14142.2|14145.2|14142.2|14147.2|14142.9|14142.4|14138.1|247
1588160100000|2020-04-29 11:35:00|14145.1|14142.1|14146.4|14143.4|14148.1|14145.1|14144.2|14139.7|235
1588160400000|2020-04-29 11:40:00|14146.5|14143.5|14146|14143|14146.7|14143.7|14145.9|14142.9|130
1588160700000|2020-04-29 11:45:00|14145.9|14142.9|14147.6|14144.6|14147.6|14144.6|14144.3|14141.3|179
1588161000000|2020-04-29 11:50:00|14147.5|14144.5|14150|14147|14150.1|14147.1|14147.1|14144.1|222
1588161300000|2020-04-29 11:55:00|14149.9|14146.9|14150.6|14147.6|14152.3|14148.1|14149.9|14145.9|137
1588161600000|2020-04-29 12:00:00|14150.7|14147.7|14153.1|14150.1|14153.9|14150.9|14149.9|14145.5|193
1588161900000|2020-04-29 12:05:00|14153.2|14150.2|14153.8|14150.8|14153.8|14150.8|14151.6|14147.2|193
1588162200000|2020-04-29 12:10:00|14154.1|14151.1|14153.3|14150.3|14155.2|14151.9|14153.2|14149.2|187
1588162500000|2020-04-29 12:15:00|14153.4|14150.4|14151.2|14148.2|14154.2|14151.2|14150.9|14147.9|267
1588162800000|2020-04-29 12:20:00|14151.1|14148.1|14149.7|14146.7|14152|14149|14148.3|14145.3|245
1588163100000|2020-04-29 12:25:00|14149.6|14146.6|14149.8|14143.8|14150.6|14146.6|14148.3|14143|209
1588163400000|2020-04-29 12:30:00|14149.7|14143.7|14142.6|14139.6|14149.8|14143.8|14138|14133.1|514
1588163700000|2020-04-29 12:35:00|14142.7|14139.7|14142.1|14139.1|14142.8|14139.8|14138.5|14135.5|347
1588164000000|2020-04-29 12:40:00|14142|14139|14140.8|14137.8|14142.1|14139.1|14137.6|14133.5|389
1588164300000|2020-04-29 12:45:00|14140.9|14137.9|14142.5|14136.5|14145.1|14141|14139.4|14134.9|433
1588164600000|2020-04-29 12:50:00|14142.4|14136.4|14142.1|14139.1|14144.4|14140.1|14140.5|14136|339
1588164900000|2020-04-29 12:55:00|14142.2|14139.2|14137|14134|14144|14139.8|14136.8|14133.8|372
1588165200000|2020-04-29 13:00:00|14136.9|14133.9|14136.6|14133.6|14140.2|14135.9|14134.4|14130.4|404
1588165500000|2020-04-29 13:05:00|14136.5|14133.5|14134.2|14131.2|14138.5|14134.1|14134|14130|294
1588165800000|2020-04-29 13:10:00|14134.3|14131.3|14138.5|14135.5|14141.9|14138.8|14134.2|14130.3|295
1588166100000|2020-04-29 13:15:00|14138.6|14135.6|14141.8|14135.8|14142.6|14138.2|14138.4|14134.4|420
1588166400000|2020-04-29 13:20:00|14141.7|14135.7|14135.6|14132.6|14142.6|14137.6|14135.3|14130.6|448
1588166700000|2020-04-29 13:25:00|14135.5|14132.5|14137.7|14134.7|14138.1|14134.7|14134.3|14130.8|343
1588167000000|2020-04-29 13:30:00|14137.8|14134.8|14135.7|14132.7|14140.4|14136.9|14135.3|14131|309
1588167300000|2020-04-29 13:35:00|14135.8|14132.8|14135.2|14132.2|14138.4|14134|14134.6|14130.2|291
1588167600000|2020-04-29 13:40:00|14135.3|14132.3|14134|14131|14138.7|14134.4|14133.8|14129.7|234
1588167900000|2020-04-29 13:45:00|14133.9|14130.9|14132|14129|14135.6|14131.2|14131.6|14127.7|259
1588168200000|2020-04-29 13:50:00|14131.9|14128.9|14130.7|14127.7|14132.6|14129.6|14130.5|14126|202
1588168500000|2020-04-29 13:55:00|14130.6|14127.6|14129.7|14126.7|14130.7|14127.7|14129.2|14126.2|180
1588168800000|2020-04-29 14:00:00|14129.6|14126.6|14132|14129|14133|14129.1|14129.4|14125.2|220
1588169100000|2020-04-29 14:05:00|14131.9|14128.9|14131|14128|14132.9|14129.5|14130.8|14126.6|187
1588169400000|2020-04-29 14:10:00|14131.1|14128.1|14133.6|14130.6|14133.7|14130.7|14130.5|14127.5|187
1588169700000|2020-04-29 14:15:00|14133.5|14130.5|14134.8|14131.8|14135.7|14132.7|14131.8|14128.8|265
1588170000000|2020-04-29 14:20:00|14134.9|14131.9|14133|14130|14136.7|14132.7|14132.8|14129.6|313
1588170300000|2020-04-29 14:25:00|14133.1|14130.1|14133.6|14127.6|14134.5|14130.3|14131.1|14127.3|232
1588170600000|2020-04-29 14:30:00|14133.5|14127.5|14133.3|14130.3|14133.6|14130.4|14131.4|14127.4|153
1588170900000|2020-04-29 14:35:00|14133.4|14130.4|14132.8|14129.8|14133.4|14130.4|14132.4|14129.4|164
1588171200000|2020-04-29 14:40:00|14132.9|14129.9|14133.4|14130.4|14134.4|14130.8|14132|14128.3|179
1588171500000|2020-04-29 14:45:00|14133.3|14130.3|14132.8|14129.8|14134|14131|14132.1|14129.1|229
1588171800000|2020-04-29 14:50:00|14132.9|14129.9|14129.9|14126.9|14133|14130|14128.7|14125.7|243
1588172100000|2020-04-29 14:55:00|14130|14127|14130.1|14127.1|14131.7|14127.8|14128.5|14125.5|226
1588172400000|2020-04-29 15:00:00|14129.9|14126.9|14129.7|14126.7|14133.5|14129.7|14129.1|14124.6|315
1588172700000|2020-04-29 15:05:00|14129.8|14126.8|14127.7|14124.7|14131.9|14127.2|14127.5|14124.5|221
1588173000000|2020-04-29 15:10:00|14127.8|14124.8|14127.1|14124.1|14128.9|14125.9|14127.1|14124.1|156
1588173300000|2020-04-29 15:15:00|14127|14124|14127.6|14124.6|14129.5|14125|14126.2|14122.8|304
1588173600000|2020-04-29 15:20:00|14127.5|14124.5|14126.8|14123.8|14129.5|14125.1|14125.7|14122.7|259
1588173900000|2020-04-29 15:25:00|14126.6|14123.6|14127.8|14124.8|14128|14125|14126.6|14123.6|207
1588174200000|2020-04-29 15:30:00|14127.9|14124.9|14129.1|14126.1|14129.5|14126.5|14127.8|14124.8|165
1588174500000|2020-04-29 15:35:00|14129|14126|14128.8|14125.8|14130.3|14126.6|14128.6|14123.6|205
1588174800000|2020-04-29 15:40:00|14128.9|14125.9|14129.2|14126.2|14129.5|14126.5|14128.8|14125.8|248
1588175100000|2020-04-29 15:45:00|14129.1|14126.1|14129.5|14126.5|14129.6|14126.6|14128.8|14125.8|190
1588175400000|2020-04-29 15:50:00|14129.6|14126.6|14128.9|14125.9|14129.8|14126.8|14128.6|14125.6|176
1588175700000|2020-04-29 15:55:00|14129|14126|14129.3|14123.3|14129.4|14126|14127|14122.5|237
1588176000000|2020-04-29 16:00:00|14129.4|14123.4|14126.8|14123.8|14130.1|14125.6|14126.8|14122.5|299
1588176300000|2020-04-29 16:05:00|14126.9|14123.9|14127.6|14124.6|14127.7|14124.7|14126.6|14123.6|259
1588176600000|2020-04-29 16:10:00|14127.5|14124.5|14129.1|14126.1|14130.7|14126.3|14127.1|14122.8|258
1588176900000|2020-04-29 16:15:00|14129.2|14126.2|14130.5|14124.5|14130.7|14126.2|14128.4|14124.1|251
1588177200000|2020-04-29 16:20:00|14130.7|14124.7|14127.2|14124.2|14131.1|14126.7|14126.9|14122.5|213
1588177500000|2020-04-29 16:25:00|14127.1|14124.1|14127.1|14124.1|14129|14124.5|14126.8|14122.2|175
1588177800000|2020-04-29 16:30:00|14127|14124|14128.4|14122.4|14129.1|14124.7|14126.3|14122.2|182
1588178100000|2020-04-29 16:35:00|14128.5|14122.5|14125.8|14122.8|14128.7|14123.9|14125.3|14121.2|208
1588178400000|2020-04-29 16:40:00|14125.7|14122.7|14125.7|14122.7|14128.1|14123.6|14125.5|14121.8|122
1588178700000|2020-04-29 16:45:00|14125.4|14122.4|14126.2|14123.2|14128.2|14124.5|14125.3|14122|202
1588179000000|2020-04-29 16:50:00|14126.1|14123.1|14125.9|14122.9|14128.2|14123.9|14125.5|14121.6|210
1588179300000|2020-04-29 16:55:00|14126|14123|14126.9|14123.9|14129.1|14124.6|14125.5|14122.1|258
1588179600000|2020-04-29 17:00:00|14126.8|14123.8|14126.1|14123.1|14127.2|14124.2|14125.6|14122.6|376
1588179900000|2020-04-29 17:05:00|14126.2|14123.2|14125.2|14122.2|14126.4|14123.4|14124.7|14121.7|300
1588180200000|2020-04-29 17:10:00|14125.1|14122.1|14125.4|14122.4|14125.8|14122.8|14125|14122|157
1588180500000|2020-04-29 17:15:00|14125.5|14122.5|14124.9|14121.9|14125.6|14122.6|14124.5|14121.5|170
1588180800000|2020-04-29 17:20:00|14124.8|14121.8|14124.7|14121.7|14125.5|14122.5|14124.7|14121.7|245
1588181100000|2020-04-29 17:25:00|14124.8|14121.8|14123.8|14120.8|14124.9|14121.9|14123.6|14120.6|120
1588181400000|2020-04-29 17:30:00|14123.7|14120.7|14124.6|14121.6|14126|14122.2|14123.6|14119.6|131
1588181700000|2020-04-29 17:35:00|14124.5|14121.5|14126.6|14120.6|14126.9|14121.9|14124|14119.6|130
1588182000000|2020-04-29 17:40:00|14126.5|14120.5|14127|14124|14128.5|14124.7|14125.7|14119.9|166
1588182300000|2020-04-29 17:45:00|14127.1|14124.1|14128.1|14122.1|14128.4|14124.2|14126|14121.5|140
1588182600000|2020-04-29 17:50:00|14128.2|14122.2|14127.7|14121.7|14128.3|14123.7|14126.4|14121.4|92
1588182900000|2020-04-29 17:55:00|14127.8|14121.8|14132.3|14120.3|14132.3|14122.5|14125.9|14118.9|198
1588183200000|2020-04-29 18:00:00|14131.6|14120.7|14125.9|14119.9|14131.6|14122.1|14121.6|14118.2|329
1588183500000|2020-04-29 18:05:00|14125.8|14119.8|14124.3|14121.3|14126.9|14121.3|14124|14119.3|138
1588183800000|2020-04-29 18:10:00|14124.4|14121.4|14121.5|14115.5|14125.8|14121.4|14121.4|14115.4|320
1588184100000|2020-04-29 18:15:00|14121.7|14115.7|14121.8|14115.8|14123.4|14118.9|14119.1|14113.1|392
1588184400000|2020-04-29 18:20:00|14121.7|14115.7|14120.1|14114.1|14122.3|14116.8|14118.4|14113.9|283
1588184700000|2020-04-29 18:25:00|14120.2|14114.2|14118|14115|14120.9|14115.6|14117.5|14113.9|241
1588185000000|2020-04-29 18:30:00|14118.1|14115.1|14121.2|14115.2|14121.3|14116.5|14117.5|14113.6|295
1588185300000|2020-04-29 18:35:00|14121.1|14115.1|14117.6|14114.6|14121.4|14116.3|14116.6|14112.6|349
1588185600000|2020-04-29 18:40:00|14117.7|14114.7|14115.8|14112.8|14120.3|14115.9|14115.5|14112.5|306
1588185900000|2020-04-29 18:45:00|14115.6|14112.6|14118.5|14112.5|14118.9|14115|14115.6|14111.8|369
1588186200000|2020-04-29 18:50:00|14118.7|14112.7|14120.1|14117.1|14120.3|14117.3|14116.3|14111.9|358
1588186500000|2020-04-29 18:55:00|14120|14117|14118.1|14115.1|14122.9|14118.2|14117.5|14112.8|455
1588186800000|2020-04-29 19:00:00|14118|14115|14116.4|14113.4|14121.9|14117.1|14116.1|14111.9|407
1588187100000|2020-04-29 19:05:00|14116.5|14113.5|14118|14112|14119.4|14114.7|14116.3|14111.5|286
1588187400000|2020-04-29 19:10:00|14117.8|14111.8|14119.7|14113.7|14120.2|14114.8|14116.4|14111.6|323
1588187700000|2020-04-29 19:15:00|14119.4|14113.4|14120.4|14114.4|14122|14117.5|14119.2|14113.2|456
1588188000000|2020-04-29 19:20:00|14120.5|14114.5|14119.9|14113.9|14121.1|14115.3|14117.8|14113.1|394
1588188300000|2020-04-29 19:25:00|14119.8|14113.8|14118.6|14112.6|14120|14115.2|14116.8|14112.2|394
1588188600000|2020-04-29 19:30:00|14119|14113|14118.1|14112.1|14119.5|14113.5|14117.6|14111.6|368
1588188900000|2020-04-29 19:35:00|14118.2|14112.2|14117.3|14111.3|14118.3|14113.6|14115.5|14110.9|310
1588189200000|2020-04-29 19:40:00|14115.7|14112.7|14117.5|14111.5|14118|14113.2|14115|14110.6|265
1588189500000|2020-04-29 19:45:00|14117.3|14111.3|14117.1|14111.1|14118.1|14113.4|14116|14110.9|238
1588189800000|2020-04-29 19:50:00|14117.2|14111.2|14115.6|14112.6|14118.2|14113.5|14115.3|14110.3|241
1588190100000|2020-04-29 19:55:00|14115.5|14112.5|14115.5|14112.5|14117.1|14113.2|14114.8|14110.5|194
1588190400000|2020-04-29 20:00:00|14115.2|14112.2|14116.1|14113.1|14117.9|14113.4|14115.2|14110.6|154
1588190700000|2020-04-29 20:05:00|14115.7|14112.7|14117.6|14111.6|14118.2|14113.6|14115.3|14110.7|122
1588191000000|2020-04-29 20:10:00|14117.5|14111.5|14117.3|14111.3|14117.5|14112.9|14115.5|14110.9|78
1588191300000|2020-04-29 20:15:00|14117.4|14111.4|14116.5|14113.5|14118.1|14113.9|14115.6|14111.2|125
1588191600000|2020-04-29 20:20:00|14116.4|14113.4|14117.6|14111.6|14118|14113.6|14116|14111.1|105
1588191900000|2020-04-29 20:25:00|14116.1|14113.1|14115.9|14112.9|14117.9|14113.3|14115.9|14111.2|78
1588192200000|2020-04-29 20:30:00|14115.8|14112.8|14116.8|14110.8|14117.7|14113.3|14115|14110|134
1588192500000|2020-04-29 20:35:00|14116.9|14110.9|14115.7|14112.7|14117.5|14112.9|14114.7|14110.1|123
1588192800000|2020-04-29 20:40:00|14115.6|14112.6|14116.4|14110.4|14117.3|14112.7|14115.1|14110.2|98
1588193100000|2020-04-29 20:45:00|14116.5|14110.5|14116.1|14110.1|14117.1|14112.4|14114.9|14109.6|189
1588193400000|2020-04-29 20:50:00|14116.4|14110.4|14116|14110|14116.8|14112.3|14114.5|14109.1|121
1588193700000|2020-04-29 20:55:00|14115.8|14109.8|14123.2|14110.6|14123.6|14112.1|14114.5|14108.5|204
1588194000000|2020-04-29 21:00:00|14125.3|14112.7|14130|14115|14132.9|14119.7|14124.6|14111.7|56
1588194300000|2020-04-29 21:05:00|14133|14116|14131.2|14114.2|14134.5|14117.8|14128.2|14111.7|131
1588194600000|2020-04-29 21:10:00|14131.1|14114.1|14131.9|14114.9|14135.4|14118.4|14128.7|14113|152
1588194900000|2020-04-29 21:15:00|14128.7|14115.6|14133.7|14116.7|14134.9|14120.2|14128.7|14111.9|183
1588195200000|2020-04-29 21:20:00|14133.4|14116.4|14132.2|14115.2|14134.8|14117.8|14128.7|14114.6|134
1588195500000|2020-04-29 21:25:00|14132.5|14115.5|14130.6|14113.6|14132.6|14117.2|14128.7|14111.7|132
1588195800000|2020-04-29 21:30:00|14129.2|14112.2|14129.4|14112.4|14131.3|14115.1|14126|14110.8|190
1588196100000|2020-04-29 21:35:00|14129.5|14112.5|14128.7|14111.7|14130.9|14115.2|14126.9|14111|192
1588196400000|2020-04-29 21:40:00|14128.9|14111.9|14128.3|14111.3|14130.2|14115.2|14127.1|14110.8|171
1588196700000|2020-04-29 21:45:00|14126|14110.2|14128.5|14111.5|14130.3|14114.4|14119.5|14109.7|292
1588197000000|2020-04-29 21:50:00|14128.9|14111.9|14129|14112|14130.9|14114.2|14124.6|14110.5|135
1588197300000|2020-04-29 21:55:00|14129.3|14112.3|14130.7|14113.7|14131.7|14114.7|14125.8|14110.7|183
1588197600000|2020-04-29 22:00:00|14130.4|14113.5|14120.3|14113.2|14131.3|14114.3|14120.1|14107.5|304
1588197900000|2020-04-29 22:05:00|14120.6|14113.4|14124.7|14109|14125.6|14113.9|14119.9|14109|134
1588198200000|2020-04-29 22:10:00|14123.3|14110.4|14121.1|14113.4|14123.8|14114.2|14120|14108.6|199
1588198500000|2020-04-29 22:15:00|14120.9|14113.3|14121|14112.4|14123.3|14113.8|14120.3|14109.7|115
1588198800000|2020-04-29 22:20:00|14120.4|14111.2|14120.1|14113.6|14124|14113.7|14120.1|14110.5|104
1588199100000|2020-04-29 22:25:00|14120|14112.2|14122.9|14111.5|14123.7|14113.9|14120|14109.1|152
1588199400000|2020-04-29 22:30:00|14123|14111.6|14120.8|14112.6|14123.7|14113.8|14119.9|14107.9|197
1588199700000|2020-04-29 22:35:00|14119.9|14113.7|14121.3|14112.5|14122.3|14113.7|14119.9|14110.8|100
1588200000000|2020-04-29 22:40:00|14120.9|14112|14116.3|14110.3|14122.3|14114.4|14114.6|14107.4|188
1588200300000|2020-04-29 22:45:00|14116.5|14110.5|14116|14110|14116.6|14110.6|14115.1|14106.8|105
1588200600000|2020-04-29 22:50:00|14116.8|14110.8|14116|14110|14116.9|14112.2|14114.6|14108.7|140
1588200900000|2020-04-29 22:55:00|14115.7|14109.7|14114.9|14108.9|14116.7|14111.7|14114|14104.7|154
1588201200000|2020-04-29 23:00:00|14114|14111|14115.9|14109.9|14116|14112.1|14113.8|14109.5|109
1588201500000|2020-04-29 23:05:00|14114.4|14111.4|14115.4|14109.4|14115.9|14111.6|14113.2|14108.6|108
1588201800000|2020-04-29 23:10:00|14115.5|14109.5|14115.1|14109.1|14115.5|14111|14113.2|14108.4|98
1588202100000|2020-04-29 23:15:00|14114.9|14108.9|14113.2|14110.2|14115.3|14110.7|14113|14108.7|138
1588202400000|2020-04-29 23:20:00|14113.4|14110.4|14113.1|14110.1|14113.4|14110.4|14112.8|14109.8|88
1588202700000|2020-04-29 23:25:00|14113.4|14110.4|14113.4|14110.4|14113.6|14110.6|14113|14110|97
1588203000000|2020-04-29 23:30:00|14113.2|14110.2|14112.8|14109.8|14114.7|14110.6|14112.7|14108.3|112
1588203300000|2020-04-29 23:35:00|14112.7|14109.7|14112.9|14109.9|14114.6|14110.6|14112.6|14107.9|130
1588203600000|2020-04-29 23:40:00|14113|14110|14114.1|14108.1|14114.1|14110|14111.7|14107.5|110
1588203900000|2020-04-29 23:45:00|14113.9|14107.9|14112.7|14109.7|14114.1|14109.8|14112.1|14107.7|87
1588204200000|2020-04-29 23:50:00|14112.8|14109.8|14112.3|14109.3|14114.1|14109.9|14112.2|14107.8|73
1588204500000|2020-04-29 23:55:00|14112.4|14109.4|14112.5|14109.5|14113.3|14110.3|14111.9|14108.9|119
1588204800000|2020-04-30 00:00:00|14112.2|14109.2|14112.6|14109.6|14114.8|14110.9|14112.2|14108.4|150
1588205100000|2020-04-30 00:05:00|14112.8|14109.8|14115.1|14112.1|14117|14112.8|14112.7|14109.4|192
1588205400000|2020-04-30 00:10:00|14115|14112|14114.7|14111.7|14116.9|14112.5|14113.3|14108.7|366
1588205700000|2020-04-30 00:15:00|14114.8|14111.8|14115.8|14112.8|14117.1|14113|14114.8|14111.1|212
1588206000000|2020-04-30 00:20:00|14115.9|14112.9|14115.8|14112.8|14116|14113|14115.4|14112.4|134
1588206300000|2020-04-30 00:25:00|14115.9|14112.9|14120.2|14114.2|14121.3|14117.1|14115.7|14112.7|271
1588206600000|2020-04-30 00:30:00|14120.1|14114.1|14123.9|14120.9|14124.8|14121.8|14116.8|14113.8|272
1588206900000|2020-04-30 00:35:00|14124|14121|14122|14119|14124|14121|14120.6|14116.3|212
1588207200000|2020-04-30 00:40:00|14121.9|14118.9|14121.3|14118.3|14122.4|14119.4|14121|14118|174
1588207500000|2020-04-30 00:45:00|14122|14119|14131.8|14128.8|14135|14130.5|14121.8|14118.8|371
1588207800000|2020-04-30 00:50:00|14131.9|14128.9|14126.5|14123.5|14131.9|14128.9|14125|14121.1|222
1588208100000|2020-04-30 00:55:00|14125.8|14122.8|14124.2|14118.2|14125.8|14122.8|14123.5|14117.6|256
1588208400000|2020-04-30 01:00:00|14124.1|14118.1|14125.4|14122.4|14128.6|14125.1|14123.3|14118.1|251
1588208700000|2020-04-30 01:05:00|14125.3|14122.3|14123.8|14117.8|14126.8|14123.8|14119.6|14116.6|256
1588209000000|2020-04-30 01:10:00|14124|14118|14125.5|14119.5|14127.7|14123|14123.8|14117.8|343
1588209300000|2020-04-30 01:15:00|14125.4|14119.4|14126.8|14120.8|14127.6|14122.1|14121.3|14116.6|244
1588209600000|2020-04-30 01:20:00|14126.9|14120.9|14123.4|14120.4|14127.2|14121.4|14122.9|14116.9|246
1588209900000|2020-04-30 01:25:00|14123.2|14120.2|14123.3|14117.3|14125|14122|14120.5|14114.5|296
1588210200000|2020-04-30 01:30:00|14123.4|14117.4|14117.8|14114.8|14123.5|14118.5|14116.7|14113.3|282
1588210500000|2020-04-30 01:35:00|14117.7|14114.7|14118.5|14115.5|14120.6|14116.3|14117.2|14113.8|220
1588210800000|2020-04-30 01:40:00|14118.4|14115.4|14118.5|14112.5|14119.5|14116|14116.7|14112|179
1588211100000|2020-04-30 01:45:00|14118.4|14112.4|14117.3|14114.3|14119.5|14115|14116.8|14112.2|165
1588211400000|2020-04-30 01:50:00|14117.2|14114.2|14116.8|14113.8|14119.2|14115.4|14115.5|14111.6|226
1588211700000|2020-04-30 01:55:00|14117|14114|14113.2|14110.2|14118.5|14114.2|14113.1|14108.5|211
1588212000000|2020-04-30 02:00:00|14113.4|14110.4|14112.3|14109.3|14115.2|14110.8|14111.7|14107.6|263
1588212300000|2020-04-30 02:05:00|14112.4|14109.4|14112|14109|14113.6|14110.6|14111.4|14108.4|198
1588212600000|2020-04-30 02:10:00|14112.1|14109.1|14114.4|14111.4|14115|14112|14111.6|14108.6|154
1588212900000|2020-04-30 02:15:00|14114.3|14111.3|14114|14111|14114.7|14111.7|14113.8|14110.8|162
1588213200000|2020-04-30 02:20:00|14114.1|14111.1|14116.4|14113.4|14116.7|14113.7|14113.5|14110.5|150
1588213500000|2020-04-30 02:25:00|14116|14113|14115|14112|14116.6|14113|14114.2|14109.8|135
1588213800000|2020-04-30 02:30:00|14114.9|14111.9|14116.5|14113.5|14118.5|14115.5|14114.6|14110.1|166
1588214100000|2020-04-30 02:35:00|14116.6|14113.6|14116.7|14110.7|14118.9|14113.7|14114.5|14109.9|318
1588214400000|2020-04-30 02:40:00|14116.9|14110.9|14118.7|14115.7|14120.9|14117|14114.8|14110.1|268
1588214700000|2020-04-30 02:45:00|14118.6|14115.6|14118.5|14115.5|14119.9|14116.9|14117.8|14114.8|154
1588215000000|2020-04-30 02:50:00|14118.7|14115.7|14118.2|14115.2|14119.1|14116.1|14118.1|14115.1|164
1588215300000|2020-04-30 02:55:00|14118.3|14115.3|14118.5|14115.5|14119.2|14116.2|14117.9|14114.9|175
1588215600000|2020-04-30 03:00:00|14118.4|14115.4|14118.5|14115.5|14119.1|14116.1|14118.1|14115.1|112
1588215900000|2020-04-30 03:05:00|14118.3|14115.3|14117.4|14114.4|14118.5|14115.5|14117.1|14114.1|137
1588216200000|2020-04-30 03:10:00|14117.3|14114.3|14117.1|14114.1|14117.5|14114.5|14116.6|14113.6|125
1588216500000|2020-04-30 03:15:00|14117.2|14114.2|14117.7|14114.7|14118.3|14115.3|14116.1|14113.1|172
1588216800000|2020-04-30 03:20:00|14117.8|14114.8|14115.8|14112.8|14117.8|14114.8|14115.7|14112.7|120
1588217100000|2020-04-30 03:25:00|14115.7|14112.7|14114.7|14111.7|14116.1|14113.1|14114.4|14111.4|177
1588217400000|2020-04-30 03:30:00|14114.8|14111.8|14114.7|14111.7|14115.9|14112.1|14114.2|14109.9|129
1588217700000|2020-04-30 03:35:00|14114.8|14111.8|14113.8|14110.8|14115.3|14111.8|14113.3|14108.7|188
1588218000000|2020-04-30 03:40:00|14113.7|14110.7|14113.8|14110.8|14114.8|14111.1|14113|14108.6|135
1588218300000|2020-04-30 03:45:00|14113.7|14110.7|14113.1|14110.1|14115.4|14111.8|14112.4|14109.1|144
1588218600000|2020-04-30 03:50:00|14113.3|14110.3|14112.8|14109.8|14114.3|14111.3|14112.4|14109.4|163
1588218900000|2020-04-30 03:55:00|14112|14109|14109.7|14106.7|14112.2|14109.1|14109.4|14105.1|201
1588219200000|2020-04-30 04:00:00|14109.5|14106.5|14109|14106|14110.3|14106.8|14108.5|14104.1|183
1588219500000|2020-04-30 04:05:00|14108.9|14105.9|14107.9|14104.9|14109.1|14106.1|14107.4|14104.4|119
1588219800000|2020-04-30 04:10:00|14108|14105|14107.6|14104.6|14108|14105|14106.7|14103.7|158
1588220100000|2020-04-30 04:15:00|14107.5|14104.5|14109|14106|14109.1|14106.1|14107.5|14104.5|95
1588220400000|2020-04-30 04:20:00|14109.1|14106.1|14108.5|14105.5|14109.2|14106.2|14107.7|14104.7|83
1588220700000|2020-04-30 04:25:00|14108.4|14105.4|14106.9|14103.9|14108.8|14105.8|14106.8|14102.5|140
1588221000000|2020-04-30 04:30:00|14107|14104|14107.2|14104.2|14107.9|14104.9|14106.8|14103.8|193
1588221300000|2020-04-30 04:35:00|14107.1|14104.1|14106|14103|14107.3|14104.3|14105.9|14102.9|118
1588221600000|2020-04-30 04:40:00|14105.9|14102.9|14105.9|14102.9|14106.2|14103.2|14105.8|14102.8|92
1588221900000|2020-04-30 04:45:00|14106|14103|14105.9|14102.9|14106.3|14103.3|14105.9|14102.9|111
1588222200000|2020-04-30 04:50:00|14106|14103|14105|14102|14106.2|14103.2|14104.8|14101.8|125
1588222500000|2020-04-30 04:55:00|14104.8|14101.8|14105.2|14102.2|14106.2|14103.2|14104.7|14101.7|135
1588222800000|2020-04-30 05:00:00|14105|14102|14104.9|14101.9|14106.7|14103.3|14104.8|14100.6|133
1588223100000|2020-04-30 05:05:00|14105.1|14102.1|14104.7|14101.7|14105.1|14102.1|14104.6|14101.6|112
1588223400000|2020-04-30 05:10:00|14104.8|14101.8|14102.8|14099.8|14105.1|14102.1|14102.6|14099.6|131
1588223700000|2020-04-30 05:15:00|14102.5|14099.5|14102.9|14099.9|14103.2|14100.2|14102.4|14099.4|119
1588224000000|2020-04-30 05:20:00|14103|14100|14102.1|14099.1|14103.1|14100.1|14101.5|14098.5|112
1588224300000|2020-04-30 05:25:00|14102.2|14099.2|14102|14099|14102.2|14099.2|14101.5|14098.5|74
1588224600000|2020-04-30 05:30:00|14102.4|14099.4|14102|14099|14103|14100|14101.8|14098.8|190
1588224900000|2020-04-30 05:35:00|14102.1|14099.1|14100.9|14097.9|14102.4|14099.4|14100.7|14097.7|123
1588225200000|2020-04-30 05:40:00|14101|14098|14101.2|14098.2|14101.2|14098.2|14100.8|14097.8|111
1588225500000|2020-04-30 05:45:00|14101.1|14098.1|14094.9|14091.9|14101.2|14098.2|14094.9|14091.9|209
1588225800000|2020-04-30 05:50:00|14095.9|14089.9|14098.1|14095.1|14099.6|14096.6|14095.6|14089.6|245
1588226100000|2020-04-30 05:55:00|14098.4|14095.4|14097.4|14094.4|14098.9|14095.4|14096.7|14092.6|191
1588226400000|2020-04-30 06:00:00|14097.3|14094.3|14098|14095|14100.1|14097.1|14096.7|14092.1|308
1588226700000|2020-04-30 06:05:00|14097.7|14094.7|14101.3|14098.3|14101.4|14098.4|14097|14093|314
1588227000000|2020-04-30 06:10:00|14101.4|14098.4|14098.8|14095.8|14102|14099|14097|14093|297
1588227300000|2020-04-30 06:15:00|14098.7|14095.7|14095.9|14092.9|14099|14096|14095.6|14092.6|240
1588227600000|2020-04-30 06:20:00|14095.8|14092.8|14096.9|14093.9|14098.3|14095.3|14095.8|14092.8|222
1588227900000|2020-04-30 06:25:00|14097.1|14094.1|14096.2|14093.2|14097.2|14094.2|14095.9|14092.9|225
1588228200000|2020-04-30 06:30:00|14096.3|14093.3|14097.1|14094.1|14097.5|14094.5|14096|14093|268
1588228500000|2020-04-30 06:35:00|14097|14094|14103.9|14100.9|14105.1|14102.1|14096.9|14093.9|321
1588228800000|2020-04-30 06:40:00|14103.8|14100.8|14101.2|14098.2|14103.8|14100.8|14100.4|14097.2|247
1588229100000|2020-04-30 06:45:00|14101.5|14098.5|14098.3|14095.3|14104.1|14099.7|14098.2|14095.2|288
1588229400000|2020-04-30 06:50:00|14098.2|14095.2|14101.4|14098.4|14101.8|14098.8|14097.2|14094.2|369
1588229700000|2020-04-30 06:55:00|14101.2|14098.2|14097.5|14094.5|14101.5|14098.5|14097.1|14094.1|254
1588230000000|2020-04-30 07:00:00|14097.6|14094.6|14095.8|14092.8|14098.2|14094.7|14095.5|14091.8|272
1588230300000|2020-04-30 07:05:00|14095.9|14092.9|14096.4|14093.4|14096.6|14093.6|14093.6|14089.9|361
1588230600000|2020-04-30 07:10:00|14096.5|14093.5|14100.6|14097.6|14100.7|14097.7|14096.4|14092.9|318
1588230900000|2020-04-30 07:15:00|14100.5|14097.5|14103.5|14100.5|14104.1|14101.1|14099.8|14096.8|268
1588231200000|2020-04-30 07:20:00|14103.4|14100.4|14106.1|14103.1|14106.3|14103.3|14102.9|14099.9|207
1588231500000|2020-04-30 07:25:00|14106.2|14103.2|14108.8|14105.8|14110.1|14105.9|14105.9|14102.9|251
1588231800000|2020-04-30 07:30:00|14108.9|14105.9|14105.6|14102.6|14110.3|14107.3|14104.5|14101.5|276
1588232100000|2020-04-30 07:35:00|14105.5|14102.5|14102|14099|14105.8|14102.8|14101.4|14097.7|275
1588232400000|2020-04-30 07:40:00|14101.8|14098.8|14098.8|14095.8|14103.8|14099.6|14098.3|14095.3|321
1588232700000|2020-04-30 07:45:00|14098.6|14095.6|14102.6|14099.6|14102.6|14099.6|14097.9|14094.9|296
1588233000000|2020-04-30 07:50:00|14102.7|14099.7|14103.4|14100.4|14106.1|14103.1|14102.6|14099|211
1588233300000|2020-04-30 07:55:00|14103.3|14100.3|14098|14095|14103.5|14100.5|14098|14095|313
1588233600000|2020-04-30 08:00:00|14098.1|14095.1|14094.2|14091.2|14100.8|14096.4|14093.6|14090.4|475
1588233900000|2020-04-30 08:05:00|14094.3|14091.3|14094.6|14091.6|14097.1|14092.9|14094|14090.1|323
1588234200000|2020-04-30 08:10:00|14094.7|14091.7|14097.5|14094.5|14099.2|14094.8|14094.7|14090.5|318
1588234500000|2020-04-30 08:15:00|14097.4|14094.4|14099.8|14096.8|14099.8|14096.8|14097|14094|227
1588234800000|2020-04-30 08:20:00|14099.9|14096.9|14099.5|14096.5|14100.5|14096.9|14098.1|14094.5|241
1588235100000|2020-04-30 08:25:00|14099.7|14096.7|14097.7|14094.7|14101.2|14098.2|14097.3|14094.3|220
1588235400000|2020-04-30 08:30:00|14097.5|14094.5|14096|14093|14099.9|14096.9|14095.9|14091.5|309
1588235700000|2020-04-30 08:35:00|14095.9|14092.9|14096.2|14093.2|14098.7|14094.3|14094.3|14090.9|289
1588236000000|2020-04-30 08:40:00|14096.1|14093.1|14099.4|14096.4|14099.9|14096.9|14095.9|14092.9|207
1588236300000|2020-04-30 08:45:00|14099.5|14096.5|14100.4|14097.4|14101.1|14098.1|14098.5|14095.5|255
1588236600000|2020-04-30 08:50:00|14100.5|14097.5|14099.2|14096.2|14104.3|14100.2|14098.3|14094.6|300
1588236900000|2020-04-30 08:55:00|14099.3|14096.3|14095.2|14092.2|14100.2|14097|14095|14090.5|343
1588237200000|2020-04-30 09:00:00|14095.3|14092.3|14095.1|14092.1|14097.3|14094.3|14094.1|14091.1|286
1588237500000|2020-04-30 09:05:00|14095.2|14092.2|14096.4|14093.4|14097.6|14094.6|14093.9|14090.9|274
1588237800000|2020-04-30 09:10:00|14096.3|14093.3|14097.2|14094.2|14099.3|14096.3|14095.9|14092.9|306
1588238100000|2020-04-30 09:15:00|14097.1|14094.1|14098.8|14095.8|14100.4|14096.5|14096.7|14092.9|390
1588238400000|2020-04-30 09:20:00|14098.9|14095.9|14094.8|14091.8|14099.5|14096.5|14094.7|14091.7|313
1588238700000|2020-04-30 09:25:00|14094.7|14091.7|14095.3|14092.3|14095.9|14092.9|14093.8|14090.8|317
1588239000000|2020-04-30 09:30:00|14095.7|14092.7|14095.2|14092.2|14096|14093|14094.2|14091.2|209
1588239300000|2020-04-30 09:35:00|14095.1|14092.1|14094|14091|14096.3|14093.3|14093.9|14090.9|177
1588239600000|2020-04-30 09:40:00|14094.1|14091.1|14096.9|14093.9|14096.9|14093.9|14093.8|14090.8|211
1588239900000|2020-04-30 09:45:00|14096.8|14093.8|14097.7|14094.7|14098.2|14095.2|14096.6|14093.6|163
1588240200000|2020-04-30 09:50:00|14097.8|14094.8|14100.7|14097.7|14101.6|14098.6|14097.6|14094.6|186
1588240500000|2020-04-30 09:55:00|14100.6|14097.6|14098.9|14095.9|14103.4|14099.6|14098.6|14095.6|286
1588240800000|2020-04-30 10:00:00|14098.8|14095.8|14095.3|14092.3|14098.9|14095.9|14095.2|14091.7|240
1588241100000|2020-04-30 10:05:00|14095.4|14092.4|14093.8|14090.8|14095.8|14092.8|14093.7|14090.7|206
1588241400000|2020-04-30 10:10:00|14093.9|14090.9|14094.4|14091.4|14094.7|14091.7|14093.7|14090.7|191
1588241700000|2020-04-30 10:15:00|14094.6|14091.6|14093.2|14090.2|14095|14092|14092.8|14089.8|201
1588242000000|2020-04-30 10:20:00|14093.1|14090.1|14090|14087|14094.7|14091.7|14089.8|14086.8|194
1588242300000|2020-04-30 10:25:00|14089.9|14086.9|14091|14088|14091.2|14088.2|14089.6|14086.6|174
1588242600000|2020-04-30 10:30:00|14091.1|14088.1|14090.7|14087.7|14092.8|14089.8|14090|14087|244
1588242900000|2020-04-30 10:35:00|14090.6|14087.6|14091.6|14088.6|14093.1|14088.6|14089.8|14086.8|160
1588243200000|2020-04-30 10:40:00|14091.5|14088.5|14092.3|14089.3|14094.2|14090.5|14091.1|14087.6|177
1588243500000|2020-04-30 10:45:00|14092.4|14089.4|14093.4|14090.4|14093.4|14090.4|14091.4|14088.4|178
1588243800000|2020-04-30 10:50:00|14093.2|14090.2|14096.9|14093.9|14099.2|14094.6|14092.4|14088.3|294
1588244100000|2020-04-30 10:55:00|14096.8|14093.8|14095.8|14092.8|14098.6|14094.2|14094.6|14088.8|266
1588244400000|2020-04-30 11:00:00|14095.9|14092.9|14098.6|14095.6|14100.7|14095.8|14095.7|14092.3|299
1588244700000|2020-04-30 11:05:00|14098.5|14095.5|14102.6|14099.6|14104|14099.6|14098|14093.8|286
1588245000000|2020-04-30 11:10:00|14102.7|14099.7|14098.8|14095.8|14105.4|14100.8|14098.6|14093.7|317
1588245300000|2020-04-30 11:15:00|14098.9|14095.9|14099|14096|14099.5|14096.5|14097.9|14094.9|186
1588245600000|2020-04-30 11:20:00|14098.9|14095.9|14098.4|14095.4|14099.3|14096.3|14098.2|14095.2|129
1588245900000|2020-04-30 11:25:00|14098.3|14095.3|14096.4|14093.4|14098.7|14095.7|14096.4|14092.3|193
1588246200000|2020-04-30 11:30:00|14096.3|14093.3|14095.4|14092.4|14096.5|14093.5|14093|14090|169
1588246500000|2020-04-30 11:35:00|14095.3|14092.3|14090.6|14087.6|14095.3|14092.3|14090.3|14085.8|290
1588246800000|2020-04-30 11:40:00|14090.7|14087.7|14090.7|14084.7|14092.3|14088|14088.7|14084.1|261
1588247100000|2020-04-30 11:45:00|14090.5|14084.5|14094.6|14088.6|14096.9|14092.2|14090|14084.4|390
1588247400000|2020-04-30 11:50:00|14094.7|14088.7|14089.4|14086.4|14094.8|14089|14089|14085|297
1588247700000|2020-04-30 11:55:00|14089.5|14086.5|14097|14091|14097.1|14092.6|14089.5|14085.3|309
1588248000000|2020-04-30 12:00:00|14096.9|14090.9|14093.7|14090.7|14096.9|14092.6|14092.3|14088.6|427
1588248300000|2020-04-30 12:05:00|14093.8|14090.8|14090.8|14087.8|14095.7|14091.8|14090.3|14086|354
1588248600000|2020-04-30 12:10:00|14090.9|14087.9|14090.6|14087.6|14093.6|14089.9|14090.3|14087.1|315
1588248900000|2020-04-30 12:15:00|14090.7|14087.7|14092|14089|14093.9|14089.4|14090.2|14086.6|251
1588249200000|2020-04-30 12:20:00|14091.9|14088.9|14096.2|14090.2|14096.2|14091.9|14091.2|14088|299
1588249500000|2020-04-30 12:25:00|14096.1|14090.1|14096.9|14090.9|14097.3|14091.7|14093.6|14089.3|239
1588249800000|2020-04-30 12:30:00|14096.6|14090.6|14097.6|14091.6|14098|14093|14093.9|14088.4|308
1588250100000|2020-04-30 12:35:00|14097.5|14091.5|14099.2|14096.2|14099.3|14096.3|14095.6|14090.6|447
1588250400000|2020-04-30 12:40:00|14099|14096|14103.8|14097.8|14104|14100.4|14098.5|14093.9|542
1588250700000|2020-04-30 12:45:00|14103.6|14097.6|14105.2|14102.2|14107.9|14103.4|14100.1|14097.1|321
1588251000000|2020-04-30 12:50:00|14105.1|14102.1|14102.8|14099.8|14111.3|14107.3|14102|14099|415
1588251300000|2020-04-30 12:55:00|14102.9|14099.9|14104|14101|14107.8|14104.6|14099.9|14095.4|453
1588251600000|2020-04-30 13:00:00|14103.9|14100.9|14117.5|14111.5|14119.7|14115.7|14103.9|14100.9|434
1588251900000|2020-04-30 13:05:00|14117.6|14111.6|14132.8|14126.8|14134.4|14128.4|14116.6|14111.3|542
1588252200000|2020-04-30 13:10:00|14132.9|14126.9|14131.9|14125.9|14135.9|14129.9|14126.3|14120.3|524
1588252500000|2020-04-30 13:15:00|14132|14126|14125.7|14122.7|14134.6|14128.6|14125.7|14121.5|425
1588252800000|2020-04-30 13:20:00|14125.8|14122.8|14121.9|14118.9|14127.2|14122.9|14119.2|14114.5|524
1588253100000|2020-04-30 13:25:00|14121.8|14118.8|14118.9|14115.9|14123.3|14118.9|14117.9|14114.3|432
1588253400000|2020-04-30 13:30:00|14119|14116|14125|14122|14126.4|14122.9|14118.8|14114.4|541
1588253700000|2020-04-30 13:35:00|14125.1|14122.1|14125.5|14119.5|14129.6|14124.5|14124.6|14118.6|376
1588254000000|2020-04-30 13:40:00|14125.4|14119.4|14129.1|14123.1|14130.7|14124.7|14123.4|14117.5|286
1588254300000|2020-04-30 13:45:00|14129|14123|14125.1|14122.1|14133.4|14127.4|14124.8|14120.6|493
1588254600000|2020-04-30 13:50:00|14125.2|14122.2|14116.1|14113.1|14126.7|14122.3|14116.1|14111.3|465
1588254900000|2020-04-30 13:55:00|14116.2|14113.2|14114|14111|14119.5|14114.3|14110.4|14106|513
1588255200000|2020-04-30 14:00:00|14114.1|14111.1|14120.3|14114.3|14120.6|14116.1|14111.8|14106.8|494
1588255500000|2020-04-30 14:05:00|14118.3|14115.3|14111.5|14108.5|14127.5|14121.5|14110.4|14107.4|499
1588255800000|2020-04-30 14:10:00|14113.2|14107.2|14109.1|14106.1|14114.1|14109|14107.5|14104.5|414
1588256100000|2020-04-30 14:15:00|14109.2|14106.2|14104.9|14101.9|14111.2|14107|14103.6|14099|575
1588256400000|2020-04-30 14:20:00|14104.8|14101.8|14102.1|14099.1|14108.4|14103.9|14101.4|14098.4|472
1588256700000|2020-04-30 14:25:00|14101.9|14098.9|14109.7|14103.7|14109.9|14103.9|14098.7|14095.7|403
1588257000000|2020-04-30 14:30:00|14109.6|14103.6|14108.7|14102.7|14109.6|14103.6|14105|14099.5|399
1588257300000|2020-04-30 14:35:00|14108.3|14102.3|14109.5|14103.5|14110|14106.7|14105|14101.3|407
1588257600000|2020-04-30 14:40:00|14108|14105|14109.3|14106.3|14113.5|14107.9|14106.8|14100.9|475
1588257900000|2020-04-30 14:45:00|14109.5|14106.5|14102.7|14099.7|14110.6|14106.6|14101.6|14097|555
1588258200000|2020-04-30 14:50:00|14102.8|14099.8|14098.1|14095.1|14107|14102.5|14097.8|14094.8|518
1588258500000|2020-04-30 14:55:00|14098|14095|14078.5|14072.5|14098.8|14095.8|14073.5|14067.5|765
1588258800000|2020-04-30 15:00:00|14079.7|14073.7|14083.3|14077.3|14084.7|14079.1|14075.1|14071.2|713
1588259100000|2020-04-30 15:05:00|14083.2|14077.2|14085.1|14079.1|14089.5|14085.6|14081.5|14075.5|621
1588259400000|2020-04-30 15:10:00|14085.3|14079.3|14086.2|14083.2|14090.6|14085.5|14083.6|14077.6|544
1588259700000|2020-04-30 15:15:00|14086.1|14083.1|14085.8|14082.8|14088.6|14085.6|14083.6|14079.8|413
1588260000000|2020-04-30 15:20:00|14085.7|14082.7|14086.9|14080.9|14088.6|14084.7|14082.9|14079|344
1588260300000|2020-04-30 15:25:00|14087|14081|14086.2|14080.2|14089.3|14084.7|14082.2|14077.8|487
1588260600000|2020-04-30 15:30:00|14086.3|14080.3|14082.4|14076.4|14086.3|14080.3|14079.6|14073.6|429
1588260900000|2020-04-30 15:35:00|14082.3|14076.3|14076.5|14073.5|14083.2|14078.8|14074.8|14070.9|420
1588261200000|2020-04-30 15:40:00|14078.2|14072.2|14085.2|14079.2|14085.5|14080.7|14077.6|14071.8|377
1588261500000|2020-04-30 15:45:00|14085.1|14079.1|14095|14089|14095.6|14089.6|14083.3|14078.7|427
1588261800000|2020-04-30 15:50:00|14094.8|14088.8|14092.5|14086.5|14095|14089|14090.8|14084.8|521
1588262100000|2020-04-30 15:55:00|14092.6|14086.6|14101.2|14095.2|14102.2|14096.2|14091.7|14086.2|415
1588262400000|2020-04-30 16:00:00|14101.3|14095.3|14114.3|14108.3|14115.1|14109.3|14099.5|14093.5|576
1588262700000|2020-04-30 16:05:00|14114.5|14108.5|14110.6|14104.6|14116.1|14110.1|14109.7|14103.7|681
1588263000000|2020-04-30 16:10:00|14110.5|14104.5|14110.8|14104.8|14112.3|14106.8|14100.3|14094.3|693
1588263300000|2020-04-30 16:15:00|14110.9|14104.9|14110.5|14104.5|14116.1|14110.1|14108.8|14104|702
1588263600000|2020-04-30 16:20:00|14110.6|14104.6|14103.8|14097.8|14115.8|14110.3|14103.7|14097.7|682
1588263900000|2020-04-30 16:25:00|14103.7|14097.7|14107.7|14104.7|14109.7|14105.2|14102|14096.1|579
1588264200000|2020-04-30 16:30:00|14107.8|14104.8|14114.5|14111.5|14117.1|14112.2|14107.8|14104|562
1588264500000|2020-04-30 16:35:00|14114.4|14111.4|14117.6|14114.6|14118.8|14114.7|14113.9|14109.8|279
1588264800000|2020-04-30 16:40:00|14117.7|14114.7|14113.6|14107.6|14119.2|14115.5|14113|14107|441
1588265100000|2020-04-30 16:45:00|14113.5|14107.5|14111.8|14105.8|14115|14109|14110.1|14104.1|486
1588265400000|2020-04-30 16:50:00|14111.9|14105.9|14106.5|14100.5|14114.7|14108.7|14105.9|14099.9|588
1588265700000|2020-04-30 16:55:00|14106.6|14100.6|14101.7|14095.7|14111.8|14105.8|14099.3|14093.3|614
1588266000000|2020-04-30 17:00:00|14100.7|14094.7|14099.3|14093.3|14102.5|14096.5|14098.9|14092.9|439
1588266300000|2020-04-30 17:05:00|14099.5|14093.5|14097.1|14091.1|14099.8|14093.8|14092.9|14086.9|643
1588266600000|2020-04-30 17:10:00|14097|14091|14104.1|14098.1|14104.8|14098.8|14095|14089|520
1588266900000|2020-04-30 17:15:00|14104|14098|14100.8|14094.8|14105.3|14100.2|14100.1|14094.1|562
1588267200000|2020-04-30 17:20:00|14100.9|14094.9|14099.7|14093.7|14100.9|14094.9|14096.4|14090.4|551
1588267500000|2020-04-30 17:25:00|14099.4|14093.4|14101.8|14095.8|14101.9|14095.9|14098.3|14092.3|523
1588267800000|2020-04-30 17:30:00|14101.7|14095.7|14096.5|14090.5|14102.4|14096.4|14094.1|14088.1|468
1588268100000|2020-04-30 17:35:00|14096.6|14090.6|14092.6|14086.6|14096.9|14090.9|14091.9|14085.9|483
1588268400000|2020-04-30 17:40:00|14092.4|14086.4|14095.5|14089.5|14101.4|14095.4|14092.4|14086.4|520
1588268700000|2020-04-30 17:45:00|14095.6|14089.6|14100.7|14094.7|14100.8|14094.8|14095.4|14089.4|335
1588269000000|2020-04-30 17:50:00|14100.6|14094.6|14110.2|14104.2|14113.1|14107.1|14100.5|14094.5|467
1588269300000|2020-04-30 17:55:00|14110.1|14104.1|14106.9|14100.9|14110.5|14105.1|14106.8|14100.8|295
1588269600000|2020-04-30 18:00:00|14107|14101|14104.6|14098.6|14109.2|14103.2|14103.2|14097.2|422
1588269900000|2020-04-30 18:05:00|14104.7|14098.7|14104.6|14098.6|14106.1|14100.6|14103.5|14098.2|334
1588270200000|2020-04-30 18:10:00|14104.7|14098.7|14105.4|14099.4|14106.9|14101.3|14103.9|14097.9|400
1588270500000|2020-04-30 18:15:00|14105.5|14099.5|14104|14098|14105.8|14101.3|14102.8|14096.8|383
1588270800000|2020-04-30 18:20:00|14104.1|14098.1|14102.8|14096.8|14105|14099|14099.8|14095.6|265
1588271100000|2020-04-30 18:25:00|14102.7|14096.7|14099.5|14093.5|14102.9|14098.2|14098.1|14092.1|335
1588271400000|2020-04-30 18:30:00|14099.6|14093.6|14101.4|14095.4|14101.9|14095.9|14099.3|14093.3|360
1588271700000|2020-04-30 18:35:00|14101.3|14095.3|14100.9|14094.9|14101.9|14095.9|14100.6|14094.6|235
1588272000000|2020-04-30 18:40:00|14101.1|14095.1|14101.4|14095.4|14101.7|14096.7|14099.4|14094.4|266
1588272300000|2020-04-30 18:45:00|14101.2|14095.2|14101|14095|14102|14096|14100.6|14094.6|359
1588272600000|2020-04-30 18:50:00|14100.9|14094.9|14100.6|14094.6|14101.5|14095.5|14100.4|14094.4|434
1588272900000|2020-04-30 18:55:00|14100.4|14094.4|14100.3|14094.3|14102.1|14096.1|14099.3|14093.3|351
1588273200000|2020-04-30 19:00:00|14100.4|14094.4|14098.8|14095.8|14100.6|14095.9|14098|14093.4|192
1588273500000|2020-04-30 19:05:00|14098.9|14095.9|14098.1|14092.1|14100.4|14095.9|14095.8|14089.8|364
1588273800000|2020-04-30 19:10:00|14098|14092|14098.3|14092.3|14099.1|14093.1|14096.2|14090.2|523
1588274100000|2020-04-30 19:15:00|14098.4|14092.4|14098.2|14092.2|14098.8|14092.8|14096|14090|495
1588274400000|2020-04-30 19:20:00|14098.4|14092.4|14098.3|14092.3|14098.8|14092.8|14097.6|14091.6|295
1588274700000|2020-04-30 19:25:00|14098.4|14092.4|14101.8|14095.8|14102.7|14096.7|14097.6|14091.6|517
1588275000000|2020-04-30 19:30:00|14101.7|14095.7|14103.1|14097.1|14106.1|14100.1|14098.2|14093.2|455
1588275300000|2020-04-30 19:35:00|14103|14097|14104.2|14098.1|14107|14101|14102.7|14096.7|289
1588275600000|2020-04-30 19:40:00|14104.3|14098.2|14103.4|14097.4|14105|14099|14102.1|14096.1|379
1588275900000|2020-04-30 19:45:00|14103.1|14097.1|14102.8|14096.8|14103.7|14097.7|14099.7|14093.5|426
1588276200000|2020-04-30 19:50:00|14102.7|14096.7|14103.3|14097.3|14104.2|14098.2|14101.7|14095.7|413
1588276500000|2020-04-30 19:55:00|14103.2|14097.2|14105.7|14099.7|14105.7|14099.7|14102.8|14096.8|476
1588276800000|2020-04-30 20:00:00|14104.9|14098.9|14108|14102|14108.7|14102.7|14102.3|14096.3|273
1588277100000|2020-04-30 20:05:00|14108.7|14102.7|14108|14102|14109.8|14103.8|14107.7|14101.7|204
1588277400000|2020-04-30 20:10:00|14108.2|14102.2|14108.8|14102.8|14109.5|14103.5|14107.5|14101.5|127
1588277700000|2020-04-30 20:15:00|14109|14103|14108.3|14102.3|14109.1|14103.1|14107.8|14100.8|117
1588278000000|2020-04-30 20:20:00|14108.1|14102.1|14108.6|14102.6|14109.2|14103.2|14107.3|14101.2|169
1588278300000|2020-04-30 20:25:00|14108.7|14102.7|14108.3|14102.3|14108.8|14102.8|14107.3|14101.2|170
1588278600000|2020-04-30 20:30:00|14108.5|14102.5|14108.9|14102.2|14110.3|14103.1|14107.4|14101.4|124
1588278900000|2020-04-30 20:35:00|14108.7|14102|14108.5|14102.5|14109.4|14103.2|14107.1|14100.2|169
1588279200000|2020-04-30 20:40:00|14108.8|14102.8|14110.7|14103.8|14112.1|14104.7|14107.8|14101.5|236
1588279500000|2020-04-30 20:45:00|14110.8|14104.3|14113.9|14107.9|14114.8|14108.4|14108.5|14101.8|293
1588279800000|2020-04-30 20:50:00|14113.7|14107.7|14111.8|14105.8|14116.6|14108.1|14111.8|14104.9|144
1588280100000|2020-04-30 20:55:00|14112.1|14106.1|14113.3|14103.9|14117.2|14109|14111.3|14103.4|320
1588280400000|2020-04-30 21:00:00|14116.3|14100.3|14106.6|14089.6|14116.3|14106.8|14106.5|14089.5|48
1588280700000|2020-04-30 21:05:00|14108.9|14091.9|14103.1|14086.1|14113.8|14096.8|14101.7|14084.7|72
1588281000000|2020-04-30 21:10:00|14102.1|14085.1|14106.7|14093.3|14109.9|14093.3|14102.1|14085.1|116
1588281300000|2020-04-30 21:15:00|14106.4|14091.5|14106.5|14093.2|14109.9|14093.2|14102.1|14085.1|99
1588281600000|2020-04-30 21:20:00|14106.4|14092.9|14108.6|14091.6|14109.9|14092.9|14102.5|14085.5|136
1588281900000|2020-04-30 21:25:00|14109.6|14092.6|14110.3|14093.3|14111.3|14094.3|14102.2|14085.2|117
1588282200000|2020-04-30 21:30:00|14106.4|14089.9|14109.4|14092.4|14110.7|14093.7|14103.6|14086.6|182
1588282500000|2020-04-30 21:35:00|14107.8|14090.8|14109.7|14095.3|14110.4|14095.3|14106.5|14089.5|127
1588282800000|2020-04-30 21:40:00|14107.4|14092|14108.9|14091.9|14110.4|14095.3|14105.9|14088.9|112
1588283100000|2020-04-30 21:45:00|14105.4|14090.7|14110.1|14093.1|14110.4|14093.4|14105.1|14088.7|183
1588283400000|2020-04-30 21:50:00|14110.2|14093.2|14107.7|14091|14114.6|14097.6|14105.7|14088.7|174
1588283700000|2020-04-30 21:55:00|14107|14090.8|14112.1|14095.1|14114.9|14097.9|14107|14090|99
1588284000000|2020-04-30 22:00:00|14111.6|14094.6|14116.2|14110.2|14119|14110.4|14110.9|14093.9|492
1588284300000|2020-04-30 22:05:00|14115.1|14108.1|14116.2|14106.9|14117.7|14110.1|14115|14106.9|232
1588284600000|2020-04-30 22:10:00|14116.3|14107|14121|14114.4|14122.7|14114.8|14115.3|14106.5|241
1588284900000|2020-04-30 22:15:00|14121.4|14113.9|14124|14116.2|14126.7|14118.3|14119.9|14113.1|267
1588285200000|2020-04-30 22:20:00|14123.6|14116.4|14124.1|14114.2|14125.9|14116.8|14122.2|14112.6|323
1588285500000|2020-04-30 22:25:00|14123.2|14115.5|14124.6|14114.3|14126.8|14116.3|14121.7|14112.7|314
1588285800000|2020-04-30 22:30:00|14124.5|14114.2|14125.8|14119.8|14129.3|14121.8|14121.2|14111.6|303
1588286100000|2020-04-30 22:35:00|14125.5|14119.5|14126.3|14120.2|14127.8|14120.6|14124.3|14118.3|181
1588286400000|2020-04-30 22:40:00|14126.4|14120.4|14125|14117.3|14126.9|14120.9|14123.4|14117.2|322
1588286700000|2020-04-30 22:45:00|14124.9|14117.4|14121.6|14114.1|14125.2|14118|14119|14110.9|260
1588287000000|2020-04-30 22:50:00|14121.2|14114.4|14122.3|14113.9|14124|14115.1|14119.4|14111.7|332
1588287300000|2020-04-30 22:55:00|14121.6|14114.3|14120.9|14114.7|14123.4|14115.9|14119.9|14113.3|283
1588287600000|2020-04-30 23:00:00|14123.5|14113.7|14123|14117|14124|14117.6|14118.6|14112.2|289
1588287900000|2020-04-30 23:05:00|14123.2|14117.2|14125.1|14119.1|14125.6|14119.6|14122.9|14116.9|142
1588288200000|2020-04-30 23:10:00|14125.3|14119.3|14125.3|14119.3|14126.6|14120.6|14124.9|14118.9|149
1588288500000|2020-04-30 23:15:00|14125|14119|14126.2|14120.2|14127|14121|14124.5|14118.5|154
1588288800000|2020-04-30 23:20:00|14125.9|14119.9|14121.7|14115.7|14126.6|14120.6|14121.5|14115.5|166
1588289100000|2020-04-30 23:25:00|14121.5|14115.5|14125|14119|14125.8|14119.8|14121.3|14115.3|120
1588289400000|2020-04-30 23:30:00|14125.1|14119.1|14124.9|14118.9|14125.6|14119.6|14123.3|14117.3|144
1588289700000|2020-04-30 23:35:00|14125|14119|14120.2|14117.2|14125.3|14119.6|14119.8|14115.3|147
1588290000000|2020-04-30 23:40:00|14120.1|14117.1|14119|14116|14120.6|14117.4|14118.6|14114.1|81
1588290300000|2020-04-30 23:45:00|14118.9|14115.9|14119.4|14113.4|14119.9|14116.4|14117.8|14113.1|106
1588290600000|2020-04-30 23:50:00|14119.3|14113.3|14118.3|14112.3|14121.3|14116|14117.8|14111.8|189
1588290900000|2020-04-30 23:55:00|14118.2|14112.2|14115.3|14112.3|14118.4|14114.5|14114.8|14110.1|188
1588291200000|2020-05-01 00:00:00|14115.2|14112.2|14120.2|14114.2|14120.9|14114.9|14110.2|14104.2|391
1588291500000|2020-05-01 00:05:00|14120.3|14114.3|14119.4|14116.4|14121.1|14116.7|14119.2|14113.4|320
1588291800000|2020-05-01 00:10:00|14119.5|14116.5|14124.7|14118.7|14125.4|14119.4|14119.3|14116.3|344
1588292100000|2020-05-01 00:15:00|14124.6|14118.6|14133.9|14127.9|14133.9|14127.9|14122.1|14116.1|386
1588292400000|2020-05-01 00:20:00|14134|14128|14131.2|14125.2|14135.8|14130.8|14131.2|14125.2|400
1588292700000|2020-05-01 00:25:00|14131.4|14125.4|14135.9|14132.9|14137.4|14133.3|14130.7|14124.7|234
1588293000000|2020-05-01 00:30:00|14136.1|14133.1|14139.7|14133.7|14140.1|14135.5|14134.2|14130|240
1588293300000|2020-05-01 00:35:00|14140|14134|14138.7|14132.7|14141.6|14136.7|14136.2|14131.2|272
1588293600000|2020-05-01 00:40:00|14139.2|14133.2|14137.4|14131.4|14139.9|14133.9|14136.5|14131.1|246
1588293900000|2020-05-01 00:45:00|14137.3|14131.3|14137.9|14131.9|14138.7|14134.1|14136.6|14130.6|249
1588294200000|2020-05-01 00:50:00|14138|14132|14137|14134|14140.6|14134.8|14136.4|14130.9|218
1588294500000|2020-05-01 00:55:00|14137.9|14134.9|14134.8|14131.8|14139|14135.2|14132|14126.1|316
1588294800000|2020-05-01 01:00:00|14134.9|14131.9|14136.8|14130.8|14138.1|14133.4|14134.5|14129.1|213
1588295100000|2020-05-01 01:05:00|14137.2|14131.2|14139.6|14133.6|14140.5|14135.3|14135.3|14130.8|254
1588295400000|2020-05-01 01:10:00|14139.5|14133.5|14147|14141|14149|14143|14137.6|14131.6|284
1588295700000|2020-05-01 01:15:00|14146.8|14140.8|14139.3|14133.3|14147.1|14141.1|14138.4|14132.4|296
1588296000000|2020-05-01 01:20:00|14139.2|14133.2|14140.2|14134.2|14140.4|14135.8|14136.2|14130.9|161
1588296300000|2020-05-01 01:25:00|14139|14136|14142.3|14136.3|14142.4|14138.4|14138.6|14134.4|167
1588296600000|2020-05-01 01:30:00|14142.2|14136.2|14145.1|14139.1|14150.5|14144.5|14142.2|14136.2|326
1588296900000|2020-05-01 01:35:00|14145.5|14139.5|14145.3|14139.3|14148.7|14142.7|14144.7|14138.7|366
1588297200000|2020-05-01 01:40:00|14145.1|14139.1|14146|14140|14146.5|14142|14143.6|14139.1|143
1588297500000|2020-05-01 01:45:00|14146.2|14140.2|14155.4|14149.4|14157.1|14152.4|14144.5|14140|297
1588297800000|2020-05-01 01:50:00|14155.3|14149.3|14149|14143|14156|14151.6|14148.5|14142.5|310
1588298100000|2020-05-01 01:55:00|14149.1|14143.1|14150.1|14144.1|14150.7|14144.7|14145.6|14139.6|348
1588298400000|2020-05-01 02:00:00|14150.2|14144.2|14150.1|14144.1|14152.2|14146.7|14148.2|14143.7|256
1588298700000|2020-05-01 02:05:00|14150|14144|14145.5|14139.5|14150.5|14146|14143.7|14139|320
1588299000000|2020-05-01 02:10:00|14145.9|14139.9|14152.9|14146.9|14153.2|14147.2|14145.4|14139.4|454
1588299300000|2020-05-01 02:15:00|14152.8|14146.8|14156.5|14150.5|14156.8|14150.8|14150.4|14144.4|303
1588299600000|2020-05-01 02:20:00|14156.6|14150.6|14149.6|14143.6|14156.7|14150.7|14148.2|14142.2|271
1588299900000|2020-05-01 02:25:00|14149.5|14143.5|14147.1|14141.1|14156.8|14150.8|14146.9|14140.9|295
1588300200000|2020-05-01 02:30:00|14147|14141|14146.6|14140.6|14151.6|14145.6|14146.5|14140.5|355
1588300500000|2020-05-01 02:35:00|14146.7|14140.7|14149.3|14143.3|14150.7|14144.7|14146.7|14140.7|284
1588300800000|2020-05-01 02:40:00|14149.2|14143.2|14149.8|14143.8|14151|14145|14148.1|14142.1|226
1588301100000|2020-05-01 02:45:00|14150|14144|14153|14147|14153.7|14147.7|14148.5|14143.6|374
1588301400000|2020-05-01 02:50:00|14153.1|14147.1|14148.8|14142.8|14154.9|14148.9|14147.6|14142.4|274
1588301700000|2020-05-01 02:55:00|14148.9|14142.9|14148.4|14142.4|14149.8|14143.8|14146|14141.1|186
1588302000000|2020-05-01 03:00:00|14148.3|14142.3|14148.1|14142.1|14149.9|14145|14147.8|14141.9|203
1588302300000|2020-05-01 03:05:00|14148.2|14142.2|14148.7|14142.7|14153.8|14147.8|14147.7|14141.7|287
1588302600000|2020-05-01 03:10:00|14148.6|14142.6|14148.2|14142.2|14149.8|14143.8|14147.6|14141.6|575
1588302900000|2020-05-01 03:15:00|14148.3|14142.3|14148.2|14142.2|14148.5|14142.5|14147.5|14141.5|204
1588303200000|2020-05-01 03:20:00|14148.1|14142.1|14148.8|14142.8|14148.9|14142.9|14147|14141|181
1588303500000|2020-05-01 03:25:00|14148.9|14142.9|14145|14139|14150.4|14144.4|14144.6|14138.6|282
1588303800000|2020-05-01 03:30:00|14145.1|14139.1|14144.3|14138.3|14147.7|14143.7|14141.9|14135.9|277
1588304100000|2020-05-01 03:35:00|14144.2|14138.2|14142|14136|14144.8|14138.8|14139.7|14135.7|195
1588304400000|2020-05-01 03:40:00|14142.1|14136.1|14143.3|14137.3|14144.9|14138.9|14141.1|14135.1|231
1588304700000|2020-05-01 03:45:00|14143.4|14137.4|14139.7|14133.7|14144.7|14138.7|14139.6|14133.6|186
1588305000000|2020-05-01 03:50:00|14139.9|14133.9|14142.3|14136.3|14144.1|14138.1|14137.6|14132.8|316
1588305300000|2020-05-01 03:55:00|14142.4|14136.4|14142.8|14136.8|14143.7|14137.7|14141.7|14135.7|146
1588305600000|2020-05-01 04:00:00|14142.9|14136.9|14140|14134|14143.3|14137.3|14139.9|14133.9|287
1588305900000|2020-05-01 04:05:00|14140.1|14134.1|14142|14136|14142|14136|14139.9|14133.9|262
1588306200000|2020-05-01 04:10:00|14142.1|14136.1|14144.3|14138.3|14144.8|14138.8|14141.7|14135.7|230
1588306500000|2020-05-01 04:15:00|14143.9|14137.9|14145.4|14139.4|14146.4|14141|14142.7|14136.7|224
1588306800000|2020-05-01 04:20:00|14145.3|14139.3|14142.2|14139.2|14145.3|14139.3|14142.2|14137.4|194
1588307100000|2020-05-01 04:25:00|14143.8|14137.8|14142.2|14136.2|14144.3|14139.6|14141.6|14135.6|208
1588307400000|2020-05-01 04:30:00|14142.1|14136.1|14141.5|14135.5|14143.3|14137.3|14141|14135|239
1588307700000|2020-05-01 04:35:00|14141.6|14135.6|14141.4|14135.4|14142.3|14136.3|14140.5|14134.5|207
1588308000000|2020-05-01 04:40:00|14141.5|14135.5|14141.4|14135.4|14142.5|14136.5|14140.7|14134.7|433
1588308300000|2020-05-01 04:45:00|14141.2|14135.2|14141.1|14135.1|14142.1|14136.1|14140.5|14134.5|332
1588308600000|2020-05-01 04:50:00|14141|14135|14141.7|14135.7|14142.2|14136.7|14139.5|14134.3|462
1588308900000|2020-05-01 04:55:00|14141.8|14135.8|14137.1|14134.1|14142.2|14136.2|14136.8|14132.4|303
1588309200000|2020-05-01 05:00:00|14137|14134|14139.5|14133.5|14140|14135.4|14137|14132.5|350
1588309500000|2020-05-01 05:05:00|14139.7|14133.7|14140.3|14134.3|14140.6|14134.6|14139.3|14133.3|176
1588309800000|2020-05-01 05:10:00|14140.1|14134.1|14140.6|14134.6|14144|14138|14139.7|14133.7|266
1588310100000|2020-05-01 05:15:00|14140.5|14134.5|14140.5|14134.5|14140.9|14134.9|14139.5|14133.5|124
1588310400000|2020-05-01 05:20:00|14140.4|14134.4|14132.4|14129.4|14141|14135|14132.1|14127.6|222
1588310700000|2020-05-01 05:25:00|14132.3|14129.3|14134.6|14128.6|14134.8|14129.3|14130|14125.6|225
1588311000000|2020-05-01 05:30:00|14134.7|14128.7|14137|14131|14137.1|14131.1|14134.3|14128.3|231
1588311300000|2020-05-01 05:35:00|14137.1|14131.1|14141.3|14135.3|14141.8|14135.8|14136.3|14130.3|249
1588311600000|2020-05-01 05:40:00|14141.2|14135.2|14145.3|14139.3|14146|14140.8|14140.7|14134.7|231
1588311900000|2020-05-01 05:45:00|14145.4|14139.4|14147.4|14141.4|14148.5|14144|14143.2|14137.8|283
1588312200000|2020-05-01 05:50:00|14147.3|14141.3|14146|14140|14148.3|14143.7|14145.9|14139.9|580
1588312500000|2020-05-01 05:55:00|14146.1|14140.1|14151.5|14145.5|14151.6|14145.6|14146.1|14140.1|486
1588312800000|2020-05-01 06:00:00|14151.3|14145.3|14148.5|14142.5|14151.3|14145.3|14144.7|14139.9|368
1588313100000|2020-05-01 06:05:00|14148.2|14142.2|14146.1|14140.1|14150.8|14144.8|14145.7|14139.7|312
1588313400000|2020-05-01 06:10:00|14146|14140|14144.3|14138.3|14148.4|14142.4|14141.6|14137.2|279
1588313700000|2020-05-01 06:15:00|14144.4|14138.4|14145.1|14139.1|14146.9|14142.2|14141.9|14136.7|288
1588314000000|2020-05-01 06:20:00|14145.2|14139.2|14145.8|14139.8|14149.3|14144.7|14145|14139|189
1588314300000|2020-05-01 06:25:00|14145.7|14139.7|14142.8|14136.8|14146.6|14140.6|14142|14136|204
1588314600000|2020-05-01 06:30:00|14142.9|14136.9|14144.6|14138.6|14144.6|14138.6|14141.1|14135.1|189
1588314900000|2020-05-01 06:35:00|14144.7|14138.7|14145.2|14139.2|14146.1|14140.7|14142.6|14138.1|184
1588315200000|2020-05-01 06:40:00|14143.8|14140.8|14146.6|14143.6|14148.1|14143.7|14142.3|14138.3|153
1588315500000|2020-05-01 06:45:00|14146.7|14143.7|14151.6|14145.6|14151.9|14146.1|14146.7|14143.5|305
1588315800000|2020-05-01 06:50:00|14151.7|14145.7|14152.2|14146.2|14154|14149.6|14149.3|14145|296
1588316100000|2020-05-01 06:55:00|14152.3|14146.3|14151.6|14145.6|14153.8|14148.4|14148.6|14144.6|296
1588316400000|2020-05-01 07:00:00|14151.7|14145.7|14150.2|14147.2|14152.7|14148|14148.3|14144|303
1588316700000|2020-05-01 07:05:00|14150.1|14147.1|14149.4|14146.4|14152.6|14148|14149.1|14145.3|204
1588317000000|2020-05-01 07:10:00|14149.2|14146.2|14154|14148|14154.3|14148.3|14147.3|14142.9|196
1588317300000|2020-05-01 07:15:00|14154.1|14148.1|14160.3|14154.3|14160.3|14154.5|14152.1|14148|294
1588317600000|2020-05-01 07:20:00|14160.1|14154.1|14161.6|14158.6|14164.7|14160.5|14159.2|14154.1|301
1588317900000|2020-05-01 07:25:00|14162.1|14159.1|14160.5|14154.5|14164.4|14160.8|14159.6|14153.6|283
1588318200000|2020-05-01 07:30:00|14160.4|14154.4|14163.1|14157.1|14163.9|14158.7|14160.3|14154.3|275
1588318500000|2020-05-01 07:35:00|14163.2|14157.2|14157.6|14151.6|14163.4|14157.4|14156.8|14150.8|396
1588318800000|2020-05-01 07:40:00|14157.5|14151.5|14155.8|14152.8|14158.1|14153.1|14154.9|14149.3|264
1588319100000|2020-05-01 07:45:00|14155.9|14152.9|14153.8|14150.8|14156.8|14152.9|14153.5|14149|218
1588319400000|2020-05-01 07:50:00|14153.7|14150.7|14153.3|14147.3|14155.2|14151|14152.1|14147.1|196
1588319700000|2020-05-01 07:55:00|14153.2|14147.2|14152|14146|14157.5|14152.2|14151.1|14145.1|282
1588320000000|2020-05-01 08:00:00|14152.1|14146.1|14155.8|14149.8|14155.9|14151.7|14149.4|14144|301
1588320300000|2020-05-01 08:05:00|14155.7|14149.7|14158.6|14152.6|14161.1|14156.2|14153|14148.6|263
1588320600000|2020-05-01 08:10:00|14158.8|14152.8|14157.2|14154.2|14159.2|14154.4|14157.2|14152|206
1588320900000|2020-05-01 08:15:00|14157.3|14154.3|14159.1|14153.1|14161.9|14157.5|14155.7|14151.9|250
1588321200000|2020-05-01 08:20:00|14159.2|14153.2|14150.1|14144.1|14159.2|14153.2|14147.7|14141.7|308
1588321500000|2020-05-01 08:25:00|14150.2|14144.2|14153.8|14147.8|14154.2|14148.7|14148.6|14144.1|168
1588321800000|2020-05-01 08:30:00|14151.8|14148.8|14148.5|14145.5|14154.1|14148.9|14148.3|14142.8|247
1588322100000|2020-05-01 08:35:00|14148.4|14145.4|14152.4|14149.4|14153.4|14149.4|14148.2|14143.5|244
1588322400000|2020-05-01 08:40:00|14152.2|14149.2|14151.4|14148.4|14155.9|14152.3|14151.2|14147.1|243
1588322700000|2020-05-01 08:45:00|14151.5|14148.5|14150.7|14147.7|14156.1|14151.4|14150.2|14145.9|240
1588323000000|2020-05-01 08:50:00|14150.6|14147.6|14148.2|14142.2|14150.8|14147.8|14145.1|14139.9|229
1588323300000|2020-05-01 08:55:00|14148.3|14142.3|14143.2|14137.2|14149.8|14144.4|14141.8|14137.1|333
1588323600000|2020-05-01 09:00:00|14143.3|14137.3|14145.8|14139.8|14146.3|14140.3|14143.3|14137.3|218
1588323900000|2020-05-01 09:05:00|14146|14140|14143.5|14140.5|14146|14141.4|14140.9|14136.3|194
1588324200000|2020-05-01 09:10:00|14143.4|14140.4|14145.7|14139.7|14146.4|14142.5|14143.2|14139.5|148
1588324500000|2020-05-01 09:15:00|14145.8|14139.8|14142|14136|14146.8|14142.3|14141.5|14135.5|205
1588324800000|2020-05-01 09:20:00|14141.9|14135.9|14141.8|14135.8|14142.4|14137.7|14140.5|14135.4|154
1588325100000|2020-05-01 09:25:00|14141.9|14135.9|14139.4|14136.4|14144.1|14139.6|14139.1|14134.6|160
1588325400000|2020-05-01 09:30:00|14139.5|14136.5|14143.6|14137.6|14144.6|14138.6|14139.2|14134.6|264
1588325700000|2020-05-01 09:35:00|14143.7|14137.7|14144.2|14138.2|14144.6|14139.7|14141.4|14136.7|189
1588326000000|2020-05-01 09:40:00|14144.4|14138.4|14143.4|14140.4|14145.6|14140.8|14142.3|14137.6|190
1588326300000|2020-05-01 09:45:00|14143.5|14140.5|14143.6|14140.6|14147|14141.8|14141.6|14138.6|210
1588326600000|2020-05-01 09:50:00|14143.4|14140.4|14142.9|14139.9|14144.8|14141.8|14141.6|14137.6|238
1588326900000|2020-05-01 09:55:00|14142.8|14139.8|14143.4|14140.4|14145.2|14141.1|14142.1|14138.1|177
1588327200000|2020-05-01 10:00:00|14143.3|14140.3|14142.7|14136.7|14144.9|14141|14140.1|14136.7|233
1588327500000|2020-05-01 10:05:00|14142.8|14136.8|14143.9|14137.9|14144.3|14139.1|14140.3|14135.8|220
1588327800000|2020-05-01 10:10:00|14142.4|14139.4|14143.5|14140.5|14145.2|14141|14142.4|14138.3|137
1588328100000|2020-05-01 10:15:00|14143.6|14140.6|14143.5|14140.5|14144.2|14141.2|14143.3|14140.3|141
1588328400000|2020-05-01 10:20:00|14143.6|14140.6|14142.6|14136.6|14145.5|14141.2|14139.4|14136.1|194
1588328700000|2020-05-01 10:25:00|14142.7|14136.7|14136.9|14133.9|14142.8|14136.8|14136.9|14132.5|224
1588329000000|2020-05-01 10:30:00|14136.8|14133.8|14135.3|14132.3|14138.2|14133.8|14135|14130.3|214
1588329300000|2020-05-01 10:35:00|14135.4|14132.4|14139.6|14136.6|14141.5|14136.8|14135.2|14131|236
1588329600000|2020-05-01 10:40:00|14139.5|14136.5|14141.5|14135.5|14141.8|14136.6|14135.9|14131.6|202
1588329900000|2020-05-01 10:45:00|14141.6|14135.6|14140.9|14137.9|14142.6|14138.1|14140.7|14135.1|183
1588330200000|2020-05-01 10:50:00|14140.7|14137.7|14141|14138|14144|14139.4|14140.3|14135.9|204
1588330500000|2020-05-01 10:55:00|14140.9|14137.9|14139.8|14136.8|14143.7|14139.2|14139.5|14135|175
1588330800000|2020-05-01 11:00:00|14139.9|14136.9|14143.6|14140.6|14144.4|14141.4|14139.7|14135|177
1588331100000|2020-05-01 11:05:00|14143.5|14140.5|14142.2|14139.2|14149.4|14145.1|14142.1|14137.7|250
1588331400000|2020-05-01 11:10:00|14142.1|14139.1|14144.2|14138.2|14145.8|14141.2|14141.9|14138|179
1588331700000|2020-05-01 11:15:00|14144.1|14138.1|14141.6|14138.6|14144.9|14139.6|14139.8|14135.6|179
1588332000000|2020-05-01 11:20:00|14141.5|14138.5|14144.9|14141.9|14146.8|14141.9|14140.7|14136.3|141
1588332300000|2020-05-01 11:25:00|14145|14142|14147.5|14141.5|14149.4|14145.5|14144.9|14140.3|185
1588332600000|2020-05-01 11:30:00|14147.7|14141.7|14145.6|14142.6|14150.2|14145.7|14145.1|14140.6|166
1588332900000|2020-05-01 11:35:00|14145.7|14142.7|14144.8|14141.8|14146.6|14143.1|14143.9|14138.8|183
1588333200000|2020-05-01 11:40:00|14144.9|14141.9|14141.4|14138.4|14144.9|14141.9|14141.2|14136.9|146
1588333500000|2020-05-01 11:45:00|14141.3|14138.3|14143.9|14140.9|14145.5|14141.5|14141.2|14136.8|272
1588333800000|2020-05-01 11:50:00|14143.7|14140.7|14145.1|14142.1|14146.7|14142.8|14143.6|14139.1|231
1588334100000|2020-05-01 11:55:00|14145|14142|14147.6|14144.6|14149.6|14145.3|14145|14142|204
1588334400000|2020-05-01 12:00:00|14147.5|14144.5|14150.6|14147.6|14152.1|14147.7|14147.2|14143|340
1588334700000|2020-05-01 12:05:00|14150.7|14147.7|14150.5|14144.5|14154.9|14149.8|14148.3|14143.8|374
1588335000000|2020-05-01 12:10:00|14150.3|14144.3|14151.4|14148.4|14153.3|14149.1|14150.3|14144.3|251
1588335300000|2020-05-01 12:15:00|14151.5|14148.5|14155.6|14149.6|14157.3|14152.7|14151.2|14146.9|234
1588335600000|2020-05-01 12:20:00|14155.7|14149.7|14154.9|14151.9|14156.8|14152.4|14152.4|14148.4|221
1588335900000|2020-05-01 12:25:00|14155|14152|14150.9|14144.9|14155.7|14152|14148.3|14144|324
1588336200000|2020-05-01 12:30:00|14151|14145|14150|14144|14152.1|14147.8|14146.3|14142.6|278
1588336500000|2020-05-01 12:35:00|14149.9|14143.9|14150.1|14147.1|14151.7|14147.4|14147.3|14142.8|270
1588336800000|2020-05-01 12:40:00|14150|14147|14154.3|14151.3|14156.9|14153.3|14149.6|14145.5|266
1588337100000|2020-05-01 12:45:00|14154.2|14151.2|14155.5|14152.5|14157.1|14152.6|14152.4|14148.3|299
1588337400000|2020-05-01 12:50:00|14155.3|14152.3|14153.3|14150.3|14156|14152.4|14152.7|14148.4|201
1588337700000|2020-05-01 12:55:00|14153.1|14150.1|14151.2|14145.2|14157.2|14153.2|14148.6|14143.9|278
1588338000000|2020-05-01 13:00:00|14151.1|14145.1|14150.7|14144.7|14152.2|14148.1|14149.6|14144.7|305
1588338300000|2020-05-01 13:05:00|14149.2|14146.2|14150.5|14147.5|14152.2|14148|14146.9|14141.2|365
1588338600000|2020-05-01 13:10:00|14150.6|14147.6|14146.7|14143.7|14151.1|14148.1|14146.3|14142|273
1588338900000|2020-05-01 13:15:00|14146.8|14143.8|14146.2|14143.2|14147.9|14143.9|14144.1|14139.6|299
1588339200000|2020-05-01 13:20:00|14146.3|14143.3|14148.2|14142.2|14148.6|14144.5|14145.3|14140.8|404
1588339500000|2020-05-01 13:25:00|14148.1|14142.1|14149.1|14143.1|14150.7|14146.6|14147.1|14141.7|262
1588339800000|2020-05-01 13:30:00|14149|14143|14144.3|14141.3|14150.5|14145.8|14144.1|14140.2|334
1588340100000|2020-05-01 13:35:00|14144.2|14141.2|14147.7|14141.7|14148.8|14144.3|14142.1|14137.7|310
1588340400000|2020-05-01 13:40:00|14147.8|14141.8|14147.4|14141.4|14149.3|14145.4|14146.4|14141.3|175
1588340700000|2020-05-01 13:45:00|14147.3|14141.3|14149.1|14143.1|14149.2|14144.8|14146.6|14140.6|275
1588341000000|2020-05-01 13:50:00|14147.6|14144.6|14150.3|14147.3|14155|14150.3|14146.6|14141.8|312
1588341300000|2020-05-01 13:55:00|14152|14146|14153.5|14144.6|14155.3|14149.1|14149.8|14144.3|357
1588341600000|2020-05-01 14:00:00|14154.1|14143.4|14152.4|14146.4|14158.5|14151.5|14151.7|14140.8|358
1588341900000|2020-05-01 14:05:00|14152.3|14146.3|14154.1|14148.1|14154.1|14148.8|14150.8|14144.8|201
1588342200000|2020-05-01 14:10:00|14154.5|14148.5|14154.5|14148.5|14156.7|14151.4|14154|14148|351
1588342500000|2020-05-01 14:15:00|14154.4|14148.4|14155.4|14149.4|14156.1|14150.6|14152|14146.7|359
1588342800000|2020-05-01 14:20:00|14155.5|14149.5|14157.6|14151.6|14157.7|14151.7|14154.2|14148.2|403
1588343100000|2020-05-01 14:25:00|14157.7|14151.7|14153.8|14147.8|14157.7|14151.7|14151.9|14146.1|301
1588343400000|2020-05-01 14:30:00|14153.7|14147.7|14154.6|14148.6|14156.2|14150.7|14152|14147|342
1588343700000|2020-05-01 14:35:00|14154.4|14148.4|14148|14142|14154.6|14148.6|14146|14140.1|508
1588344000000|2020-05-01 14:40:00|14148.2|14142.2|14149.8|14146.8|14150.9|14147|14146.4|14142|464
1588344300000|2020-05-01 14:45:00|14149.9|14146.9|14150.5|14147.5|14152.3|14147.6|14146.8|14142.4|390
1588344600000|2020-05-01 14:50:00|14150.6|14147.6|14153.1|14147.1|14155.1|14150.8|14150.1|14145.8|372
1588344900000|2020-05-01 14:55:00|14153.2|14147.2|14153.3|14147.3|14154.1|14149.2|14149.9|14143.9|435
1588345200000|2020-05-01 15:00:00|14153.2|14147.2|14155.9|14149.9|14157.1|14151.3|14150.7|14145.8|363
1588345500000|2020-05-01 15:05:00|14155.8|14149.8|14155.9|14149.9|14157.5|14151.5|14155.5|14149.5|225
1588345800000|2020-05-01 15:10:00|14155.8|14149.8|14155.4|14152.4|14158.3|14153.9|14155.1|14149.5|270
1588346100000|2020-05-01 15:15:00|14155.5|14152.5|14155.7|14152.7|14159|14154.5|14155.3|14151.1|196
1588346400000|2020-05-01 15:20:00|14155.6|14152.6|14160|14154|14161.7|14156.9|14154.6|14151.3|325
1588346700000|2020-05-01 15:25:00|14158.6|14155.6|14155.8|14149.8|14159.7|14155.7|14151.3|14146.9|339
1588347000000|2020-05-01 15:30:00|14155.9|14149.9|14158.5|14152.5|14158.6|14152.6|14155.9|14149.9|247
1588347300000|2020-05-01 15:35:00|14158.4|14152.4|14157.7|14151.7|14159|14153|14157.6|14151.6|267
1588347600000|2020-05-01 15:40:00|14157.8|14151.8|14158.4|14152.4|14159.8|14154.8|14156.5|14151.4|291
1588347900000|2020-05-01 15:45:00|14158.5|14152.5|14163.6|14157.6|14164.1|14158.1|14158.3|14152.3|280
1588348200000|2020-05-01 15:50:00|14163.7|14157.7|14165.4|14162.4|14167.5|14162.7|14161.8|14157.2|303
1588348500000|2020-05-01 15:55:00|14165.6|14162.6|14167.6|14161.6|14168.7|14164.1|14165.3|14161.5|189
1588348800000|2020-05-01 16:00:00|14166.1|14163.1|14168.9|14165.9|14170.3|14166.1|14166.1|14161.3|404
1588349100000|2020-05-01 16:05:00|14169.3|14166.3|14169.3|14166.3|14171.6|14167|14168.4|14163.7|213
1588349400000|2020-05-01 16:10:00|14169.4|14166.4|14165.9|14159.9|14170.1|14166.5|14164.1|14159.6|266
1588349700000|2020-05-01 16:15:00|14165.7|14159.7|14166.5|14160.5|14167.6|14162.6|14164.1|14159.6|305
1588350000000|2020-05-01 16:20:00|14166.6|14160.6|14166.2|14160.2|14167.7|14163.1|14164.9|14159.8|300
1588350300000|2020-05-01 16:25:00|14166.1|14160.1|14165.6|14159.6|14166.2|14160.2|14164.5|14158.5|288
1588350600000|2020-05-01 16:30:00|14165.7|14159.7|14167.5|14161.5|14168.4|14163.1|14164.7|14159.5|302
1588350900000|2020-05-01 16:35:00|14167.6|14161.6|14167.9|14161.9|14168.4|14164.1|14166.3|14161.3|257
1588351200000|2020-05-01 16:40:00|14167.8|14161.8|14168.1|14162.1|14169.1|14164.6|14167|14161|274
1588351500000|2020-05-01 16:45:00|14167.9|14161.9|14167.7|14161.7|14168.4|14163.8|14165.8|14161.4|188
1588351800000|2020-05-01 16:50:00|14167.6|14161.6|14162.8|14159.8|14167.8|14161.8|14162.7|14157.9|243
1588352100000|2020-05-01 16:55:00|14162.5|14159.5|14165.2|14159.2|14165.4|14160.3|14162.5|14158|267
1588352400000|2020-05-01 17:00:00|14165.3|14159.3|14164.7|14158.7|14165.7|14160.8|14163.7|14158.6|216
1588352700000|2020-05-01 17:05:00|14164.8|14158.8|14163.9|14157.9|14166|14160.2|14162.1|14157.6|230
1588353000000|2020-05-01 17:10:00|14164|14158|14161.1|14155.1|14164|14159.6|14160.4|14154.8|242
1588353300000|2020-05-01 17:15:00|14161.4|14155.4|14163.5|14157.5|14163.9|14159|14160.7|14154.7|207
1588353600000|2020-05-01 17:20:00|14163.4|14157.4|14164.1|14158.1|14164.3|14159.6|14161.5|14156.6|260
1588353900000|2020-05-01 17:25:00|14164|14158|14164.8|14158.8|14165.7|14160.5|14162.3|14157.8|164
1588354200000|2020-05-01 17:30:00|14164.9|14158.9|14166|14160|14166.3|14160.3|14163.1|14158.5|148
1588354500000|2020-05-01 17:35:00|14165.9|14159.9|14166.4|14160.4|14166.9|14161.9|14164.7|14159.5|207
1588354800000|2020-05-01 17:40:00|14166.3|14160.3|14166.2|14160.2|14166.7|14162.2|14164.3|14159.6|161
1588355100000|2020-05-01 17:45:00|14166|14160|14166.7|14160.7|14167|14161|14165.9|14159.9|137
1588355400000|2020-05-01 17:50:00|14166.6|14160.6|14166.9|14160.9|14167|14162.2|14165.2|14159.4|120
1588355700000|2020-05-01 17:55:00|14166.8|14160.8|14166.3|14160.3|14167.2|14162.3|14165.3|14160.1|106
1588356000000|2020-05-01 18:00:00|14166.2|14160.2|14166.9|14160.9|14167.2|14162.6|14165|14160.1|127
1588356300000|2020-05-01 18:05:00|14166.8|14160.8|14167.3|14161.3|14167.4|14162.7|14165.2|14159.5|153
1588356600000|2020-05-01 18:10:00|14167.4|14161.4|14168.7|14162.7|14169.2|14164.6|14165.5|14161|219
1588356900000|2020-05-01 18:15:00|14168.6|14162.6|14167.3|14164.3|14169.4|14164.6|14166.9|14162.4|148
1588357200000|2020-05-01 18:20:00|14167.4|14164.4|14167.7|14161.7|14169.7|14164.4|14166.9|14161.5|162
1588357500000|2020-05-01 18:25:00|14167.6|14161.6|14165.1|14159.1|14168.2|14163.4|14163.5|14158.2|184
1588357800000|2020-05-01 18:30:00|14165|14159|14163.7|14160.7|14165.3|14161.3|14163|14158.6|156
1588358100000|2020-05-01 18:35:00|14165|14159|14163.6|14160.6|14165.3|14160.8|14163.1|14158.5|141
1588358400000|2020-05-01 18:40:00|14163.7|14160.7|14167.5|14161.5|14167.6|14161.6|14163.3|14158.7|155
1588358700000|2020-05-01 18:45:00|14167.6|14161.6|14168.1|14162.1|14168.1|14163.2|14166.1|14160.6|151
1588359000000|2020-05-01 18:50:00|14168|14162|14166.4|14163.4|14168.5|14164|14166.2|14161.7|120
1588359300000|2020-05-01 18:55:00|14166.5|14163.5|14169.4|14163.4|14169.5|14163.8|14166.3|14161.8|210
1588359600000|2020-05-01 19:00:00|14169.3|14163.3|14169.3|14163.3|14169.7|14163.7|14168.3|14162.3|184
1588359900000|2020-05-01 19:05:00|14169.4|14163.4|14169.4|14163.4|14169.7|14163.7|14168.5|14162.5|129
1588360200000|2020-05-01 19:10:00|14169.3|14163.3|14168.8|14162.8|14169.9|14163.9|14168.2|14162.2|125
1588360500000|2020-05-01 19:15:00|14168.7|14162.7|14166.8|14160.8|14169.3|14163.3|14166.8|14160.8|171
1588360800000|2020-05-01 19:20:00|14166.9|14160.9|14166.1|14160.1|14167.1|14162.3|14164.9|14159.7|195
1588361100000|2020-05-01 19:25:00|14166.2|14160.2|14166.9|14160.9|14167.2|14162.2|14164.9|14160.1|136
1588361400000|2020-05-01 19:30:00|14166.7|14160.7|14166.7|14160.7|14167.2|14161.2|14166.1|14160.1|159
1588361700000|2020-05-01 19:35:00|14166.6|14160.6|14167.2|14161.2|14167.5|14162.9|14165|14160.3|146
1588362000000|2020-05-01 19:40:00|14167.3|14161.3|14168.6|14162.6|14170.5|14164.5|14165.4|14160.7|216
1588362300000|2020-05-01 19:45:00|14167.1|14164.1|14166.2|14163.2|14169.2|14164.6|14166.1|14161.7|163
1588362600000|2020-05-01 19:50:00|14166.3|14163.3|14168.6|14162.6|14169.5|14164.6|14166.3|14162.1|144
1588362900000|2020-05-01 19:55:00|14168.9|14162.9|14169.1|14163.1|14169.3|14164.7|14167.2|14162.6|102
1588363200000|2020-05-01 20:00:00|14168.9|14162.9|14167.1|14164.1|14169.9|14164.8|14166.7|14161.8|149
1588363500000|2020-05-01 20:05:00|14167|14164|14168|14162|14168.9|14164.1|14165.8|14160.9|172
1588363800000|2020-05-01 20:10:00|14167.8|14161.8|14168.1|14162.1|14169.6|14164.7|14166.2|14161.8|122
1588364100000|2020-05-01 20:15:00|14168.3|14162.3|14168.3|14162.3|14169.4|14163.9|14166.2|14161.5|178
1588364400000|2020-05-01 20:20:00|14168.4|14162.4|14166.9|14160.9|14168.9|14162.9|14165.9|14159.9|127
1588364700000|2020-05-01 20:25:00|14166.8|14160.8|14166.2|14160.2|14167.2|14161.7|14164.7|14160.1|93
1588365000000|2020-05-01 20:30:00|14166.1|14160.1|14166.2|14160.2|14166.8|14162.1|14164.6|14159.2|83
1588365300000|2020-05-01 20:35:00|14166.1|14160.1|14166.2|14160.2|14167.2|14162.1|14164.6|14159.9|90
1588365600000|2020-05-01 20:40:00|14166.5|14160.5|14166.1|14160.1|14166.8|14161.8|14164.8|14158.3|79
1588365900000|2020-05-01 20:45:00|14166.2|14160.2|14162.8|14151.7|14167.5|14160.6|14159.8|14150.9|326
1588366200000|2020-05-01 20:50:00|14163|14153.4|14160.2|14148|14166.7|14154.6|14158.5|14146.4|211
1588366500000|2020-05-01 20:55:00|14160.4|14148.5|14164|14147|14173.5|14157.7|14157.3|14143|145
1588536000000|2020-05-03 20:00:00|14168.7|14150.5|14168.7|14150.5|14170.2|14150.5|14168.7|14148.7|6
1588536300000|2020-05-03 20:05:00|14169.7|14149|14168.7|14150.5|14169.7|14150.5|14168.7|14149|2
1588536900000|2020-05-03 20:15:00|14169.7|14149|14169.7|14149|14170.2|14149.9|14168.7|14148.7|7
1588537200000|2020-05-03 20:20:00|14168.7|14149.9|14168.7|14150.5|14170.2|14150.5|14168.7|14148.7|9
1588538100000|2020-05-03 20:35:00|14169.7|14149|14168.7|14150.5|14169.7|14150.5|14168.7|14149|2
1588538400000|2020-05-03 20:40:00|14169.7|14149|14168.7|14150.5|14170.2|14150.5|14168.7|14148.7|5
1588538700000|2020-05-03 20:45:00|14169.7|14149|14169.7|14149|14170.2|14149.9|14168.7|14148.7|10
1588539000000|2020-05-03 20:50:00|14168.7|14150.5|14168.7|14150.5|14168.7|14150.5|14168.7|14150.5|1
1588539300000|2020-05-03 20:55:00|14169.7|14149.9|14168.7|14150.5|14169.7|14150.5|14168.6|14148.6|6
1588539600000|2020-05-03 21:00:00|14172.3|14153|14168.4|14149.8|14173.2|14154.4|14163.6|14148.1|51
1588539900000|2020-05-03 21:05:00|14168.5|14150|14163.6|14154.2|14170.5|14154.2|14163.6|14148.9|38
1588540200000|2020-05-03 21:10:00|14169|14149|14163.7|14154.1|14170.6|14154.2|14163.6|14148.7|53
1588540500000|2020-05-03 21:15:00|14163.6|14154.2|14169.1|14152.5|14171|14157.5|14163.6|14148.4|51
1588540800000|2020-05-03 21:20:00|14168|14155.4|14168.1|14155.5|14170.3|14157.2|14167|14148.8|31
1588541100000|2020-05-03 21:25:00|14168.2|14155.6|14170.3|14155.5|14170.4|14157.4|14167.8|14154.5|16
1588541400000|2020-05-03 21:30:00|14170.4|14155.3|14170.3|14155.5|14170.8|14158.2|14169.3|14153|80
1588541700000|2020-05-03 21:35:00|14170.8|14154|14170.6|14154.1|14170.8|14155.5|14170.2|14148.8|60
1588542000000|2020-05-03 21:40:00|14170.2|14153.4|14170.7|14154.1|14170.8|14155.5|14170.1|14150.5|101
1588542300000|2020-05-03 21:45:00|14170.4|14154|14170.7|14154.1|14170.8|14155|14169.9|14148.8|80
1588542600000|2020-05-03 21:50:00|14170.6|14154.5|14170.7|14153.8|14170.8|14157.2|14170.1|14148.8|85
1588542900000|2020-05-03 21:55:00|14170.4|14155.4|14170.9|14154.3|14172.3|14156.8|14170.1|14148.8|113
1588543200000|2020-05-03 22:00:00|14171.7|14155.5|14170.6|14156.3|14172.5|14157.8|14169.1|14153.3|152
1588543500000|2020-05-03 22:05:00|14170.9|14156.6|14169.8|14156.4|14171.6|14158.5|14169.2|14154|123
1588543800000|2020-05-03 22:10:00|14173.1|14155|14168.5|14162.2|14174|14164.2|14168.1|14154.5|313
1588544100000|2020-05-03 22:15:00|14169|14161.6|14168.7|14162.4|14171.7|14164.2|14167.3|14160.7|334
1588544400000|2020-05-03 22:20:00|14168.8|14162|14170.9|14164.9|14172.2|14166|14168.2|14161.2|354
1588544700000|2020-05-03 22:25:00|14171.3|14164.4|14176.7|14170.7|14177.8|14170.9|14170.8|14164.3|334
1588545000000|2020-05-03 22:30:00|14176|14169|14186|14178.6|14186.3|14179.3|14175|14169|387
1588545300000|2020-05-03 22:35:00|14185.7|14178.9|14186.2|14180|14188|14181.2|14184.7|14177.1|344
1588545600000|2020-05-03 22:40:00|14186.3|14180.1|14187.1|14181.1|14187.4|14181.4|14185.6|14179.6|210
1588545900000|2020-05-03 22:45:00|14186.7|14180.7|14186.4|14180.4|14187.2|14181.2|14185.7|14179.7|161
1588546200000|2020-05-03 22:50:00|14186.2|14180.2|14189.5|14183.5|14190.9|14184.9|14185.7|14179.7|253
1588546500000|2020-05-03 22:55:00|14189.8|14183.8|14190.2|14187.2|14192.3|14187.6|14188.9|14182.9|271
1588546800000|2020-05-03 23:00:00|14192.1|14186.1|14190.5|14184.5|14192.1|14187.5|14188.7|14183|224
1588547100000|2020-05-03 23:05:00|14190.6|14184.6|14192.1|14186.1|14192.4|14187.8|14188.1|14183.7|233
1588547400000|2020-05-03 23:10:00|14192.4|14186.4|14192.1|14186.1|14194.2|14188.3|14190.4|14185.9|184
1588547700000|2020-05-03 23:15:00|14192.4|14186.4|14190.6|14187.6|14192.4|14188|14190.3|14186.1|123
1588548000000|2020-05-03 23:20:00|14190.8|14187.8|14192.4|14186.4|14192.5|14188|14190.2|14186.2|92
1588548300000|2020-05-03 23:25:00|14192.3|14186.3|14194.9|14188.9|14196.9|14190.9|14190.8|14186.2|219
1588548600000|2020-05-03 23:30:00|14194.8|14188.8|14198.1|14192.1|14201.4|14195.4|14194.8|14188.8|432
1588548900000|2020-05-03 23:35:00|14198|14192|14195.8|14189.8|14201|14195.4|14194.3|14188.3|286
1588549200000|2020-05-03 23:40:00|14195.7|14189.7|14195.9|14189.9|14197.3|14191.3|14193.1|14187.1|257
1588549500000|2020-05-03 23:45:00|14196.1|14190.1|14199.2|14193.2|14199.3|14194.3|14195.9|14189.9|226
1588549800000|2020-05-03 23:50:00|14199.1|14193.1|14199.4|14193.4|14200|14195.5|14197.5|14192.5|233
1588550100000|2020-05-03 23:55:00|14199.5|14193.5|14198.7|14195.7|14201.4|14196.6|14198.4|14192.4|379
1588550400000|2020-05-04 00:00:00|14198.6|14195.6|14204.5|14201.5|14206.5|14202.4|14198.4|14195.1|320
1588550700000|2020-05-04 00:05:00|14204.6|14201.6|14206.8|14200.8|14209.3|14203.3|14203.5|14199.9|394
1588551000000|2020-05-04 00:10:00|14206.7|14200.7|14204.2|14201.2|14207.6|14203.1|14203.8|14199.4|273
1588551300000|2020-05-04 00:15:00|14204.3|14201.3|14202.7|14199.7|14204.3|14201.3|14200.2|14196.1|323
1588551600000|2020-05-04 00:20:00|14202.8|14199.8|14196.5|14190.5|14205.5|14200.7|14196.3|14190.3|480
1588551900000|2020-05-04 00:25:00|14196.9|14190.9|14193.5|14187.5|14198.4|14192.4|14191.9|14186.7|467
1588552200000|2020-05-04 00:30:00|14192.7|14186.7|14193.5|14187.5|14194.2|14189|14187.7|14183.3|366
1588552500000|2020-05-04 00:35:00|14193.4|14187.4|14199.9|14193.9|14200.4|14194.4|14192.5|14187.4|431
1588552800000|2020-05-04 00:40:00|14200|14194|14197.6|14194.6|14202|14197|14197.3|14192.5|477
1588553100000|2020-05-04 00:45:00|14197.7|14194.7|14197.2|14191.2|14198.8|14194.7|14192.9|14188.3|358
1588553400000|2020-05-04 00:50:00|14196.9|14190.9|14198.7|14195.7|14199.1|14196.1|14194.8|14190.5|235
1588553700000|2020-05-04 00:55:00|14198.8|14195.8|14199.3|14193.3|14201.3|14197.5|14196.8|14192.6|264
1588554000000|2020-05-04 01:00:00|14199.1|14193.1|14192.5|14189.5|14199.3|14193.6|14192.2|14188|385
1588554300000|2020-05-04 01:05:00|14192.4|14189.4|14186.5|14180.5|14192.5|14189.4|14182.4|14178|556
1588554600000|2020-05-04 01:10:00|14186|14180|14187.8|14181.8|14191|14185|14185.8|14179.8|518
1588554900000|2020-05-04 01:15:00|14187.7|14181.7|14180.9|14177.9|14188.2|14182.2|14180.4|14177.4|340
1588555200000|2020-05-04 01:20:00|14181.1|14178.1|14184.1|14181.1|14187.3|14181.3|14180.5|14177|436
1588555500000|2020-05-04 01:25:00|14184.2|14181.2|14183.8|14177.8|14187.1|14181.3|14181.9|14176.8|358
1588555800000|2020-05-04 01:30:00|14184|14178|14181.2|14178.2|14186|14180|14181.1|14176.6|448
1588556100000|2020-05-04 01:35:00|14181.1|14178.1|14184.9|14178.9|14185.5|14179.8|14180.4|14176.2|494
1588556400000|2020-05-04 01:40:00|14185|14179|14184.2|14181.2|14186|14181.3|14180.8|14176.6|252
1588556700000|2020-05-04 01:45:00|14185.7|14179.7|14186.8|14183.8|14188.1|14184.1|14183.5|14179.2|294
1588557000000|2020-05-04 01:50:00|14186.7|14183.7|14186.9|14180.9|14188.8|14184.2|14184.5|14179.3|680
1588557300000|2020-05-04 01:55:00|14186.5|14180.5|14184.4|14181.4|14188.8|14182.8|14184.3|14179.9|395
1588557600000|2020-05-04 02:00:00|14184.7|14181.7|14181.4|14178.4|14186.2|14182|14181.2|14176.9|199
1588557900000|2020-05-04 02:05:00|14181.5|14178.5|14179.2|14176.2|14183.2|14178.5|14178.8|14175.8|247
1588558200000|2020-05-04 02:10:00|14179|14176|14179.2|14176.2|14180.8|14177|14178.8|14174.8|143
1588558500000|2020-05-04 02:15:00|14179.3|14176.3|14178.7|14175.7|14180.7|14176.7|14178.4|14174.5|175
1588558800000|2020-05-04 02:20:00|14178.5|14175.5|14180.9|14177.9|14182.2|14178.1|14173.4|14169|371
1588559100000|2020-05-04 02:25:00|14181|14178|14179.9|14176.9|14181.9|14178|14178.1|14173.9|350
1588559400000|2020-05-04 02:30:00|14180|14177|14178.2|14175.2|14181.5|14178.3|14178|14175|218
1588559700000|2020-05-04 02:35:00|14178.3|14175.3|14179.4|14176.4|14180.9|14177.2|14178.2|14174.2|385
1588560000000|2020-05-04 02:40:00|14179.5|14176.5|14179.3|14176.3|14181.6|14178.2|14179.2|14174.9|282
1588560300000|2020-05-04 02:45:00|14179.4|14176.4|14179.3|14176.3|14181.7|14177.4|14179.1|14175.1|440
1588560600000|2020-05-04 02:50:00|14179.9|14176.9|14180.2|14177.2|14180.6|14177.6|14178.9|14175.9|388
1588560900000|2020-05-04 02:55:00|14180.3|14177.3|14181.1|14178.1|14182.7|14179.7|14180|14175.7|288
1588561200000|2020-05-04 03:00:00|14181.2|14178.2|14178.1|14175.1|14181.5|14178.3|14177.9|14174.9|236
1588561500000|2020-05-04 03:05:00|14178.2|14175.2|14178.4|14172.4|14178.9|14175.4|14175.1|14172|280
1588561800000|2020-05-04 03:10:00|14178.3|14172.3|14175.2|14172.2|14179|14175.3|14175|14171.2|278
1588562100000|2020-05-04 03:15:00|14175.3|14172.3|14174.9|14171.9|14175.9|14172.9|14174|14171|137
1588562400000|2020-05-04 03:20:00|14174.8|14171.8|14175.5|14172.5|14175.9|14172.9|14174.4|14171.4|186
1588562700000|2020-05-04 03:25:00|14175.6|14172.6|14181.5|14178.5|14183.5|14179.2|14174.7|14171.7|281
1588563000000|2020-05-04 03:30:00|14181.4|14178.4|14179.4|14176.4|14183.6|14179.5|14178.2|14175.2|287
1588563300000|2020-05-04 03:35:00|14179.5|14176.5|14177.3|14174.3|14180|14177|14176.6|14173.6|249
1588563600000|2020-05-04 03:40:00|14177.2|14174.2|14174.5|14171.5|14177.5|14174.5|14174.4|14171.4|189
1588563900000|2020-05-04 03:45:00|14174.6|14171.6|14173.8|14170.8|14175.3|14171.6|14171.4|14168.4|277
1588564200000|2020-05-04 03:50:00|14173.7|14170.7|14171.1|14168.1|14176.5|14172.3|14171|14167.5|323
1588564500000|2020-05-04 03:55:00|14171.2|14168.2|14173.2|14170.2|14174.7|14170.8|14170.2|14167.2|241
1588564800000|2020-05-04 04:00:00|14173.1|14170.1|14172.7|14169.7|14173.2|14170.2|14172.4|14169.4|107
1588565100000|2020-05-04 04:05:00|14172.8|14169.8|14172.8|14169.8|14173.3|14170.3|14170.5|14166.1|162
1588565400000|2020-05-04 04:10:00|14172.9|14169.9|14176.1|14173.1|14176.2|14173.2|14172.3|14169.3|114
1588565700000|2020-05-04 04:15:00|14176|14173|14175.9|14172.9|14176.3|14173.3|14175|14172|115
1588566000000|2020-05-04 04:20:00|14176|14173|14180.3|14177.3|14181.6|14177.4|14175.6|14172.6|114
1588566300000|2020-05-04 04:25:00|14180.4|14177.4|14179.7|14176.7|14182|14177.7|14178.3|14172.3|228
1588566600000|2020-05-04 04:30:00|14179.8|14176.8|14179.6|14176.6|14179.9|14176.9|14178.8|14175.8|155
1588566900000|2020-05-04 04:35:00|14179.7|14176.7|14182.1|14179.1|14185.5|14182.5|14179.2|14176.2|240
1588567200000|2020-05-04 04:40:00|14182|14179|14182.3|14179.3|14183.2|14180.2|14182|14179|162
1588567500000|2020-05-04 04:45:00|14182.4|14179.4|14179.8|14176.8|14182.6|14179.6|14179.5|14175.2|439
1588567800000|2020-05-04 04:50:00|14180|14177|14183.5|14177.5|14184.2|14179.2|14179.7|14175.4|454
1588568100000|2020-05-04 04:55:00|14183.3|14177.3|14180.7|14177.7|14184.6|14178.6|14179.3|14174.8|445
1588568400000|2020-05-04 05:00:00|14180.8|14177.8|14183|14180|14183.8|14180.1|14180.4|14175.8|361
1588568700000|2020-05-04 05:05:00|14182.6|14179.6|14184.2|14181.2|14184.8|14181.8|14182.5|14179.5|177
1588569000000|2020-05-04 05:10:00|14184|14181|14182|14176|14185.4|14181.1|14179.8|14175.6|304
1588569300000|2020-05-04 05:15:00|14181.8|14175.8|14178.4|14172.4|14182.8|14178.6|14176.6|14172.1|238
1588569600000|2020-05-04 05:20:00|14176.8|14173.8|14182.2|14176.2|14182.9|14178.4|14176.7|14172.9|175
1588569900000|2020-05-04 05:25:00|14182.1|14176.1|14181.4|14175.4|14183.6|14178.7|14179.1|14175|230
1588570200000|2020-05-04 05:30:00|14181.6|14175.6|14182.3|14179.3|14183.4|14179.3|14179.2|14175.3|257
1588570500000|2020-05-04 05:35:00|14182.4|14179.4|14183.1|14180.1|14184.3|14181.3|14181.4|14176.9|250
1588570800000|2020-05-04 05:40:00|14183.2|14180.2|14184.4|14181.4|14184.5|14181.5|14182.9|14179.9|189
1588571100000|2020-05-04 05:45:00|14184.3|14181.3|14184.7|14181.7|14186.8|14182.2|14183.6|14179.3|322
1588571400000|2020-05-04 05:50:00|14184.8|14181.8|14189.5|14186.5|14190.1|14187.1|14184.5|14181|233
1588571700000|2020-05-04 05:55:00|14189.4|14186.4|14187.5|14184.5|14190|14187|14186.2|14183.2|292
1588572000000|2020-05-04 06:00:00|14187.4|14184.4|14188.2|14185.2|14189.5|14185.3|14183.7|14180.1|387
1588572300000|2020-05-04 06:05:00|14188.3|14185.3|14188.4|14185.4|14191.4|14187.1|14188.1|14183.8|297
1588572600000|2020-05-04 06:10:00|14188.6|14185.6|14184.8|14181.8|14188.6|14185.6|14183.7|14179.2|272
1588572900000|2020-05-04 06:15:00|14185|14182|14190|14184|14190|14185.8|14184.8|14181.8|181
1588573200000|2020-05-04 06:20:00|14189.9|14183.9|14185.1|14182.1|14190|14185.5|14185|14182|220
1588573500000|2020-05-04 06:25:00|14185.2|14182.2|14188|14182|14188.6|14183.9|14184|14179.4|262
1588573800000|2020-05-04 06:30:00|14187.9|14181.9|14182.6|14179.6|14188.8|14184.7|14182.4|14178.2|339
1588574100000|2020-05-04 06:35:00|14182.5|14179.5|14180.4|14177.4|14183.1|14179.6|14179.3|14175.2|285
1588574400000|2020-05-04 06:40:00|14180.3|14177.3|14177.9|14174.9|14182.6|14178.7|14177.5|14174.5|281
1588574700000|2020-05-04 06:45:00|14177.8|14174.8|14178.1|14175.1|14178.6|14175.6|14176.4|14173.4|231
1588575000000|2020-05-04 06:50:00|14178|14175|14179.8|14173.8|14179.8|14175.7|14175.8|14171.4|273
1588575300000|2020-05-04 06:55:00|14178.3|14175.3|14175.3|14172.3|14178.7|14175.7|14174.8|14171.8|228
1588575600000|2020-05-04 07:00:00|14175.4|14172.4|14176.3|14173.3|14177.9|14174.9|14175.4|14172.4|359
1588575900000|2020-05-04 07:05:00|14176.2|14173.2|14175.3|14172.3|14176.4|14173.4|14174.8|14171.8|229
1588576200000|2020-05-04 07:10:00|14175.4|14172.4|14175|14172|14176.9|14173.9|14174.9|14171.9|282
1588576500000|2020-05-04 07:15:00|14175.1|14172.1|14178.5|14175.5|14178.7|14175.6|14171.3|14168.3|320
1588576800000|2020-05-04 07:20:00|14178.6|14175.6|14182.1|14179.1|14182.1|14179.1|14177.6|14174.6|288
1588577100000|2020-05-04 07:25:00|14181.9|14178.9|14177.8|14174.8|14182.3|14179.3|14176.5|14172.1|175
1588577400000|2020-05-04 07:30:00|14177.9|14174.9|14173.6|14170.6|14177.9|14174.9|14173.4|14168.8|317
1588577700000|2020-05-04 07:35:00|14173.5|14170.5|14172.7|14169.7|14173.9|14170.6|14168.4|14165.4|353
1588578000000|2020-05-04 07:40:00|14172.6|14169.6|14173.3|14170.3|14174.3|14170.9|14170.6|14167.6|301
1588578300000|2020-05-04 07:45:00|14173.4|14170.4|14167.5|14164.5|14173.9|14170.9|14167.2|14163.1|337
1588578600000|2020-05-04 07:50:00|14167.6|14164.6|14170|14167|14171.5|14167.3|14167.2|14162.9|427
1588578900000|2020-05-04 07:55:00|14169.9|14166.9|14166.9|14160.9|14170|14167|14163.6|14158.8|483
1588579200000|2020-05-04 08:00:00|14167.1|14161.1|14166.9|14160.9|14168.7|14164.7|14165.2|14159.2|429
1588579500000|2020-05-04 08:05:00|14167|14161|14163.4|14160.4|14168.3|14162.8|14162.8|14158.4|400
1588579800000|2020-05-04 08:10:00|14163.5|14160.5|14168.5|14165.5|14168.6|14165.6|14163.3|14159.9|260
1588580100000|2020-05-04 08:15:00|14168.3|14165.3|14166.3|14163.3|14168.8|14165.8|14165.8|14161.7|325
1588580400000|2020-05-04 08:20:00|14166.2|14163.2|14168.4|14162.4|14168.9|14164.4|14166.1|14161.2|343
1588580700000|2020-05-04 08:25:00|14168.5|14162.5|14166.1|14163.1|14168.7|14164|14165.2|14161.6|317
1588581000000|2020-05-04 08:30:00|14166.2|14163.2|14172.8|14169.8|14172.8|14169.8|14166|14163|300
1588581300000|2020-05-04 08:35:00|14172.6|14169.6|14172.9|14169.9|14177.3|14173.4|14172.3|14169.3|268
1588581600000|2020-05-04 08:40:00|14172.8|14169.8|14170.4|14167.4|14173.8|14170|14170.3|14165.9|432
1588581900000|2020-05-04 08:45:00|14170.5|14167.5|14168.9|14162.9|14170.5|14167.5|14162.5|14158.1|354
1588582200000|2020-05-04 08:50:00|14169|14163|14165|14162|14169.4|14163.5|14165|14161.1|208
1588582500000|2020-05-04 08:55:00|14165.1|14162.1|14161.1|14158.1|14165.4|14162.1|14159.7|14156.7|262
1588582800000|2020-05-04 09:00:00|14161|14158|14166.6|14163.6|14166.7|14163.7|14161|14158|280
1588583100000|2020-05-04 09:05:00|14166.7|14163.7|14166.6|14163.6|14167.1|14164.1|14165.9|14162.9|172
1588583400000|2020-05-04 09:10:00|14166.5|14163.5|14166.7|14163.7|14167.1|14164.1|14166|14163|151
1588583700000|2020-05-04 09:15:00|14166.6|14163.6|14170.2|14167.2|14170.8|14167.8|14166.3|14163.3|179
1588584000000|2020-05-04 09:20:00|14170.1|14167.1|14173.7|14167.7|14174.5|14169.9|14169.6|14166.6|171
1588584300000|2020-05-04 09:25:00|14173.6|14167.6|14169.9|14166.9|14174.3|14168.7|14169.6|14165.8|266
1588584600000|2020-05-04 09:30:00|14169.8|14166.8|14170.3|14167.3|14172.6|14167.7|14169.6|14165.4|250
1588584900000|2020-05-04 09:35:00|14170.2|14167.2|14171|14165|14171.6|14168.1|14168.8|14164.9|241
1588585200000|2020-05-04 09:40:00|14170.7|14164.7|14168.7|14162.7|14170.8|14165.1|14163.5|14159.3|265
1588585500000|2020-05-04 09:45:00|14168.8|14162.8|14159.7|14153.7|14168.8|14162.8|14159.4|14153.4|258
1588585800000|2020-05-04 09:50:00|14160|14154|14162.9|14156.9|14165.1|14159.4|14159.7|14153.7|258
1588586100000|2020-05-04 09:55:00|14162.6|14156.6|14166|14160|14166.2|14160.2|14161.9|14155.9|295
1588586400000|2020-05-04 10:00:00|14165.8|14159.8|14165.1|14162.1|14167.3|14162.6|14164.3|14159.6|212
1588586700000|2020-05-04 10:05:00|14165.2|14162.2|14166.1|14160.1|14166.5|14162.2|14163.6|14159.3|203
1588587000000|2020-05-04 10:10:00|14166.2|14160.2|14162.5|14159.5|14166.4|14161.5|14160.6|14154.9|237
1588587300000|2020-05-04 10:15:00|14162.4|14159.4|14165.7|14162.7|14166.8|14162.9|14162|14158.3|283
1588587600000|2020-05-04 10:20:00|14165.6|14162.6|14169.1|14166.1|14171.4|14166.7|14165.3|14161.7|326
1588587900000|2020-05-04 10:25:00|14169.2|14166.2|14168.2|14165.2|14172.4|14167.9|14167.8|14163.4|256
1588588200000|2020-05-04 10:30:00|14168.3|14165.3|14165.4|14162.4|14170.3|14165.3|14165|14160.9|238
1588588500000|2020-05-04 10:35:00|14165.5|14162.5|14165.1|14159.1|14165.7|14162.7|14164.4|14158.4|164
1588588800000|2020-05-04 10:40:00|14165|14159|14164.3|14158.3|14165.1|14160.3|14160.7|14156.2|246
1588589100000|2020-05-04 10:45:00|14164.4|14158.4|14163.6|14157.6|14165.2|14159.2|14160.6|14156.1|185
1588589400000|2020-05-04 10:50:00|14163.7|14157.7|14166.3|14160.3|14169.2|14163.2|14161.7|14157.2|270
1588589700000|2020-05-04 10:55:00|14166.2|14160.2|14165.6|14162.6|14170|14164|14165.1|14160.2|238
1588590000000|2020-05-04 11:00:00|14165.5|14162.5|14166.6|14160.6|14167.9|14163.4|14164.7|14160.4|253
1588590300000|2020-05-04 11:05:00|14166.8|14160.8|14167|14161|14167.5|14161.9|14162.4|14156.4|256
1588590600000|2020-05-04 11:10:00|14167.1|14161.1|14167.1|14161.1|14167.6|14161.9|14164|14158|231
1588590900000|2020-05-04 11:15:00|14167.2|14161.2|14171.7|14165.7|14172|14167.4|14165.8|14161.1|257
1588591200000|2020-05-04 11:20:00|14171.8|14165.8|14172.8|14166.8|14173.4|14167.4|14168.4|14162.4|293
1588591500000|2020-05-04 11:25:00|14172.7|14166.7|14174.3|14168.3|14174.4|14168.4|14169.9|14163.9|303
1588591800000|2020-05-04 11:30:00|14174.4|14168.4|14174.6|14168.6|14175.7|14169.7|14173.7|14167.7|273
1588592100000|2020-05-04 11:35:00|14174.7|14168.7|14169.3|14163.3|14174.8|14168.8|14168.8|14162.8|338
1588592400000|2020-05-04 11:40:00|14169.4|14163.4|14171.4|14165.4|14171.9|14165.9|14169.4|14163.4|255
1588592700000|2020-05-04 11:45:00|14171.5|14165.5|14168.6|14162.6|14171.8|14165.8|14168|14162|173
1588593000000|2020-05-04 11:50:00|14168.7|14162.7|14163.4|14157.4|14168.9|14163.1|14162.9|14156.9|262
1588593300000|2020-05-04 11:55:00|14163.1|14157.1|14168.6|14162.6|14168.8|14162.8|14163|14157|277
1588593600000|2020-05-04 12:00:00|14168.9|14162.9|14169.4|14163.4|14171.4|14165.4|14167.3|14162.7|332
1588593900000|2020-05-04 12:05:00|14169.5|14163.5|14167.2|14164.2|14170.2|14165.4|14167.2|14162.6|318
1588594200000|2020-05-04 12:10:00|14167.3|14164.3|14164.5|14158.5|14168.3|14164.3|14163|14158|322
1588594500000|2020-05-04 12:15:00|14164.4|14158.4|14162.9|14159.9|14164.8|14160.3|14161.7|14157.3|332
1588594800000|2020-05-04 12:20:00|14162.8|14159.8|14163.2|14160.2|14165.2|14161|14162.3|14157.8|308
1588595100000|2020-05-04 12:25:00|14163.3|14160.3|14163.2|14160.2|14165|14160.6|14162.5|14158.6|248
1588595400000|2020-05-04 12:30:00|14163.1|14160.1|14166.7|14163.7|14168|14163.9|14162.8|14159.8|210
1588595700000|2020-05-04 12:35:00|14166.6|14163.6|14171.5|14165.5|14171.6|14167.1|14166.6|14163.1|247
1588596000000|2020-05-04 12:40:00|14171.6|14165.6|14176.7|14170.7|14176.7|14170.7|14170.2|14165.4|252
1588596300000|2020-05-04 12:45:00|14176.6|14170.6|14178.3|14175.3|14180.1|14176|14174.4|14169.9|370
1588596600000|2020-05-04 12:50:00|14178.4|14175.4|14179|14173|14179.9|14175.4|14176.2|14170.9|338
1588596900000|2020-05-04 12:55:00|14179.1|14173.1|14179.5|14173.5|14179.5|14173.8|14175.9|14170.8|184
1588597200000|2020-05-04 13:00:00|14179.4|14173.4|14181.1|14175.1|14181.1|14176.6|14179.3|14173.4|195
1588597500000|2020-05-04 13:05:00|14181|14175|14179.8|14176.8|14181.3|14177.7|14179.3|14174.8|199
1588597800000|2020-05-04 13:10:00|14179.7|14176.7|14179.5|14173.5|14180.7|14176.7|14175.1|14170.6|318
1588598100000|2020-05-04 13:15:00|14179.6|14173.6|14181|14175|14181.1|14175.4|14177.1|14171.1|398
1588598400000|2020-05-04 13:20:00|14181.1|14175.1|14180.8|14174.8|14181.9|14177.8|14179.5|14174.5|380
1588598700000|2020-05-04 13:25:00|14180.9|14174.9|14181.7|14175.7|14182.1|14178|14180.5|14174.6|335
1588599000000|2020-05-04 13:30:00|14181.4|14175.4|14182.6|14176.6|14183.3|14178.6|14179.9|14175|292
1588599300000|2020-05-04 13:35:00|14182.7|14176.7|14183.7|14177.7|14184.1|14179.2|14181|14176.3|493
1588599600000|2020-05-04 13:40:00|14183.8|14177.8|14184.8|14178.8|14187.8|14183.2|14182.4|14176.4|406
1588599900000|2020-05-04 13:45:00|14184.9|14178.9|14182.3|14179.3|14185.7|14179.7|14182|14177.5|241
1588600200000|2020-05-04 13:50:00|14181.8|14178.8|14176|14170|14183.6|14179.4|14172.8|14168.2|396
1588600500000|2020-05-04 13:55:00|14176.1|14170.1|14178.8|14172.8|14179.6|14173.6|14174.4|14169.7|241
1588600800000|2020-05-04 14:00:00|14178.6|14172.6|14174.9|14168.9|14179|14174.3|14174.3|14168.3|285
1588601100000|2020-05-04 14:05:00|14174.7|14168.7|14175.9|14169.9|14176|14171.4|14171.2|14165.2|509
1588601400000|2020-05-04 14:10:00|14176|14170|14183|14177|14183|14177|14174.5|14169.8|416
1588601700000|2020-05-04 14:15:00|14182.9|14176.9|14178.3|14172.3|14183.1|14177.1|14176.3|14170.5|452
1588602000000|2020-05-04 14:20:00|14178.2|14172.2|14178.9|14175.9|14180.8|14176.5|14176.9|14172.2|284
1588602300000|2020-05-04 14:25:00|14178.8|14175.8|14181.3|14178.3|14182.7|14178.5|14178.8|14175.8|210
1588602600000|2020-05-04 14:30:00|14181.4|14178.4|14182.3|14179.3|14185.5|14181.3|14181.3|14177.8|359
1588602900000|2020-05-04 14:35:00|14182.2|14179.2|14181.8|14175.8|14182.2|14179.2|14179.1|14174.5|295
1588603200000|2020-05-04 14:40:00|14181.9|14175.9|14178.3|14172.3|14182.6|14178|14176.9|14172.3|330
1588603500000|2020-05-04 14:45:00|14178.2|14172.2|14180.1|14174.1|14181.9|14177.3|14178|14172|323
1588603800000|2020-05-04 14:50:00|14180.2|14174.2|14176|14170|14181.7|14175.7|14175.9|14169.9|356
1588604100000|2020-05-04 14:55:00|14176.1|14170.1|14174.2|14168.2|14177.2|14171.2|14170.3|14165.8|510
1588604400000|2020-05-04 15:00:00|14174.1|14168.1|14175.1|14169.1|14175.8|14171|14171.7|14167.1|315
1588604700000|2020-05-04 15:05:00|14175.2|14169.2|14176.3|14170.3|14176.4|14170.4|14171.8|14167.5|220
1588605000000|2020-05-04 15:10:00|14176.2|14170.2|14177.7|14174.7|14180.1|14175|14175.9|14169.9|329
1588605300000|2020-05-04 15:15:00|14177.8|14174.8|14179.4|14176.4|14181.3|14176.7|14177.1|14173|302
1588605600000|2020-05-04 15:20:00|14179.6|14176.6|14174.9|14171.9|14183.1|14179.9|14174.6|14170.2|354
1588605900000|2020-05-04 15:25:00|14174.7|14171.7|14174.6|14171.6|14176.1|14172.3|14174.3|14170.1|315
1588606200000|2020-05-04 15:30:00|14174.5|14171.5|14173.5|14170.5|14174.5|14171.5|14173.2|14170.2|267
1588606500000|2020-05-04 15:35:00|14173.6|14170.6|14173.1|14167.1|14174.2|14170.7|14171.3|14166.8|255
1588606800000|2020-05-04 15:40:00|14173|14167|14173.1|14170.1|14173.7|14170.7|14171.4|14166.8|234
1588607100000|2020-05-04 15:45:00|14173.2|14170.2|14173|14170|14174.8|14170.3|14172.7|14168.4|267
1588607400000|2020-05-04 15:50:00|14172.9|14169.9|14172.9|14169.9|14174.8|14170.2|14172.6|14168.4|305
1588607700000|2020-05-04 15:55:00|14173|14170|14170.9|14167.9|14176.3|14171.9|14170.5|14167.5|307
1588608000000|2020-05-04 16:00:00|14170.8|14167.8|14176.7|14170.7|14177.9|14172.8|14170.8|14167.5|330
1588608300000|2020-05-04 16:05:00|14176.6|14170.6|14174.4|14168.4|14176.8|14170.8|14173.5|14167.5|434
1588608600000|2020-05-04 16:10:00|14174.3|14168.3|14175.8|14169.8|14175.9|14169.9|14174.2|14168.2|347
1588608900000|2020-05-04 16:15:00|14175.7|14169.7|14177.2|14171.2|14177.8|14171.8|14175.5|14169.5|307
1588609200000|2020-05-04 16:20:00|14177.3|14171.3|14176.6|14170.6|14179.1|14173.1|14176.4|14170.4|357
1588609500000|2020-05-04 16:25:00|14176.5|14170.5|14176|14170|14176.5|14171.3|14172.8|14168.3|212
1588609800000|2020-05-04 16:30:00|14175.9|14169.9|14176.8|14170.8|14177.2|14172.5|14173.7|14169.3|296
1588610100000|2020-05-04 16:35:00|14176.9|14170.9|14178.4|14172.4|14178.8|14174.1|14175.1|14170.7|278
1588610400000|2020-05-04 16:40:00|14178.5|14172.5|14176.3|14170.3|14178.7|14174|14175.9|14170.1|248
1588610700000|2020-05-04 16:45:00|14176.1|14170.1|14175.7|14169.7|14176.9|14170.9|14175.1|14169.1|313
1588611000000|2020-05-04 16:50:00|14175.5|14169.5|14176.1|14170.1|14176.2|14170.2|14175.3|14169.3|297
1588611300000|2020-05-04 16:55:00|14175.9|14169.9|14176.2|14170.2|14176.7|14170.7|14175|14169|376
1588611600000|2020-05-04 17:00:00|14176.1|14170.1|14178.2|14172.2|14179.9|14173.9|14176.1|14170.1|372
1588611900000|2020-05-04 17:05:00|14178.3|14172.3|14177.3|14171.3|14178.9|14172.9|14177.3|14171.3|267
1588612200000|2020-05-04 17:10:00|14177.2|14171.2|14180.7|14174.7|14182.9|14176.9|14176.8|14170.8|374
1588612500000|2020-05-04 17:15:00|14180.6|14174.6|14181.4|14175.4|14181.9|14177.9|14180|14174.3|271
1588612800000|2020-05-04 17:20:00|14181.5|14175.5|14180.5|14174.5|14181.6|14175.6|14180.5|14174.5|291
1588613100000|2020-05-04 17:25:00|14180.6|14174.6|14179.5|14173.5|14180.7|14175.7|14177.3|14172.6|269
1588613400000|2020-05-04 17:30:00|14179.4|14173.4|14178.6|14172.6|14179.5|14174.5|14176.4|14172.2|343
1588613700000|2020-05-04 17:35:00|14178.5|14172.5|14176.5|14170.5|14178.8|14174.2|14175.8|14169.8|325
1588614000000|2020-05-04 17:40:00|14176.4|14170.4|14176.1|14170.1|14176.7|14170.7|14175.3|14169.3|179
1588614300000|2020-05-04 17:45:00|14176|14170|14171.5|14168.5|14176.3|14171.2|14171.4|14166.8|182
1588614600000|2020-05-04 17:50:00|14171.4|14168.4|14170.7|14167.7|14172.9|14168.6|14170.5|14165.9|178
1588614900000|2020-05-04 17:55:00|14172|14166|14173.2|14167.2|14173.5|14169.7|14170.4|14165.9|273
1588615200000|2020-05-04 18:00:00|14173.1|14167.1|14172.1|14166.1|14173.5|14168.6|14170.3|14166|353
1588615500000|2020-05-04 18:05:00|14172.3|14166.3|14170.7|14167.7|14172.4|14168.2|14170.2|14165.8|401
1588615800000|2020-05-04 18:10:00|14171|14168|14173.4|14167.4|14173.8|14169.3|14170.5|14165.9|415
1588616100000|2020-05-04 18:15:00|14173.5|14167.5|14169.3|14163.3|14173.8|14168.9|14168.7|14162.7|261
1588616400000|2020-05-04 18:20:00|14168.9|14162.9|14169.6|14163.6|14170.3|14164.3|14168.6|14162.6|579
1588616700000|2020-05-04 18:25:00|14169.7|14163.7|14169.3|14163.3|14170.4|14164.4|14169.1|14163.1|524
1588617000000|2020-05-04 18:30:00|14169.2|14163.2|14169.5|14163.5|14169.9|14163.9|14168.6|14162.6|433
1588617300000|2020-05-04 18:35:00|14169.4|14163.4|14169.2|14163.2|14170.1|14165.7|14168.2|14162.6|465
1588617600000|2020-05-04 18:40:00|14169.1|14163.1|14168.8|14162.8|14169.5|14164.2|14167|14162.3|422
1588617900000|2020-05-04 18:45:00|14169.2|14163.2|14168.4|14162.4|14169.6|14163.6|14168.1|14162.1|335
1588618200000|2020-05-04 18:50:00|14168.5|14162.5|14165.2|14162.2|14168.9|14162.9|14164.9|14160.5|555
1588618500000|2020-05-04 18:55:00|14165.1|14162.1|14171.8|14165.8|14172.2|14166.2|14164.1|14159.6|477
1588618800000|2020-05-04 19:00:00|14171.9|14165.9|14168.9|14162.9|14171.9|14165.9|14167|14161|431
1588619100000|2020-05-04 19:05:00|14168.5|14162.5|14167.1|14161.1|14169|14163|14166.2|14160.2|430
1588619400000|2020-05-04 19:10:00|14167|14161|14166.7|14160.7|14167.4|14161.4|14165.2|14159.2|298
1588619700000|2020-05-04 19:15:00|14166.6|14160.6|14165.6|14159.6|14166.9|14160.9|14163.8|14157.8|388
1588620000000|2020-05-04 19:20:00|14165.5|14159.5|14165.7|14159.7|14167|14161|14164.8|14158.8|246
1588620300000|2020-05-04 19:25:00|14166|14160|14169|14163|14169.1|14163.1|14165.6|14159.7|346
1588620600000|2020-05-04 19:30:00|14168.9|14162.9|14169.3|14163.3|14170.3|14164.3|14168.6|14162.6|260
1588620900000|2020-05-04 19:35:00|14169.4|14163.4|14170.5|14164.5|14170.8|14164.8|14169|14163|287
1588621200000|2020-05-04 19:40:00|14170.6|14164.6|14171.2|14165.2|14171.5|14165.5|14169.3|14163.3|346
1588621500000|2020-05-04 19:45:00|14171.6|14165.6|14173.8|14167.8|14174.3|14168.3|14170.4|14164.4|346
1588621800000|2020-05-04 19:50:00|14174|14168|14175.7|14169.7|14175.9|14169.9|14173.8|14167.8|288
1588622100000|2020-05-04 19:55:00|14176|14170|14172.1|14166.1|14176.1|14170.1|14171.7|14165.7|351
1588622400000|2020-05-04 20:00:00|14172.2|14166.2|14171.6|14165.6|14174.5|14168.5|14171|14165|187
1588622700000|2020-05-04 20:05:00|14172|14166|14171.3|14165.3|14173|14167|14169.6|14164.4|150
1588623000000|2020-05-04 20:10:00|14171.4|14165.4|14172.6|14166.6|14172.6|14166.6|14169.5|14164.4|138
1588623300000|2020-05-04 20:15:00|14172.3|14166.3|14173.6|14167.6|14173.8|14167.8|14171.3|14165.3|173
1588623600000|2020-05-04 20:20:00|14173.7|14167.7|14175.2|14169.2|14175.3|14169.3|14173.6|14167.6|109
1588623900000|2020-05-04 20:25:00|14175.3|14169.3|14175.8|14169.8|14176.4|14170.4|14174|14168|161
1588624200000|2020-05-04 20:30:00|14175.4|14169.4|14174.8|14168.8|14176.4|14170.4|14174.2|14168.2|125
1588624500000|2020-05-04 20:35:00|14174.6|14168.6|14174.4|14168.4|14174.8|14168.8|14174.1|14168.1|60
1588624800000|2020-05-04 20:40:00|14174.3|14168.3|14173.3|14167.3|14174.3|14168.6|14171.3|14166.3|73
1588625100000|2020-05-04 20:45:00|14173|14167|14172.1|14166.1|14174.1|14168.1|14171.8|14165.8|111
1588625400000|2020-05-04 20:50:00|14172.7|14166.7|14172.9|14166.9|14173.4|14167.4|14171.6|14165.6|109
1588625700000|2020-05-04 20:55:00|14171.6|14164.9|14176|14160.9|14176|14165.6|14169.1|14159.8|281
1588626000000|2020-05-04 21:00:00|14173.9|14163.3|14174.1|14162.7|14180.4|14164|14172.9|14161.2|44
1588626300000|2020-05-04 21:05:00|14174.4|14163|14179.6|14162.6|14179.6|14166.4|14173.6|14160.3|65
1588626600000|2020-05-04 21:10:00|14177.5|14160.5|14177.5|14160.5|14179.8|14163.8|14175.9|14159.9|69
1588626900000|2020-05-04 21:15:00|14178.7|14161.7|14179.3|14162.3|14180.3|14163.3|14175.8|14160.4|118
1588627200000|2020-05-04 21:20:00|14177.6|14160.6|14177.6|14160.6|14180.7|14163.7|14177.5|14160.5|81
1588627500000|2020-05-04 21:25:00|14177.5|14160.5|14177.8|14166.3|14181.2|14167.8|14177.5|14160.5|166
1588627800000|2020-05-04 21:30:00|14175.7|14169.7|14177.6|14165.1|14180|14171.7|14175.3|14162.4|602
1588628100000|2020-05-04 21:35:00|14177.5|14165.3|14177.6|14164.8|14180.1|14169.1|14174.5|14162.4|233
1588628400000|2020-05-04 21:40:00|14178.6|14163.6|14179.1|14163.2|14179.9|14167.8|14174.4|14162.7|414
1588628700000|2020-05-04 21:45:00|14177.4|14164.9|14177|14166.5|14179|14168.8|14174.1|14164.4|616
1588629000000|2020-05-04 21:50:00|14176.7|14166.3|14177.2|14167.7|14179.8|14169.3|14174.2|14164.4|610
1588629300000|2020-05-04 21:55:00|14176.8|14166.8|14178.8|14164.6|14179.7|14168.9|14174.3|14163.1|408
1588629600000|2020-05-04 22:00:00|14179|14165.2|14177.4|14164.6|14184.9|14173.3|14175.8|14162.8|466
1588629900000|2020-05-04 22:05:00|14176.9|14164.3|14175.9|14166|14177.8|14166.2|14175|14164.1|128
1588630200000|2020-05-04 22:10:00|14175.6|14166.3|14176.3|14166.7|14178.6|14167.7|14174.8|14163.5|100
1588630500000|2020-05-04 22:15:00|14177|14165.9|14173.6|14167.6|14177.1|14169|14172.6|14165|203
1588630800000|2020-05-04 22:20:00|14173.7|14167.7|14174.5|14168.3|14176.7|14170.2|14171.6|14165.4|403
1588631100000|2020-05-04 22:25:00|14174.7|14168.2|14172.5|14166.5|14176.2|14169.8|14171.5|14165.5|239
1588631400000|2020-05-04 22:30:00|14172.4|14166.4|14171.2|14165.2|14173.7|14166.9|14171.2|14165.2|151
1588631700000|2020-05-04 22:35:00|14171.5|14165.5|14172.6|14166.6|14173.5|14167.5|14171.4|14165.4|106
1588632000000|2020-05-04 22:40:00|14172.4|14166.4|14172.1|14166.1|14173.1|14167.1|14171.3|14165.3|104
1588632300000|2020-05-04 22:45:00|14172.3|14166.3|14173.2|14167.2|14174.6|14168.6|14171.3|14165.3|315
1588632600000|2020-05-04 22:50:00|14173.1|14167.1|14171.8|14165.8|14174.9|14168.9|14171|14165|244
1588632900000|2020-05-04 22:55:00|14171.9|14165.9|14170.1|14164.1|14173.2|14166.6|14168.4|14163.2|174
1588633200000|2020-05-04 23:00:00|14171|14165|14170.5|14167.5|14172.1|14168|14168|14163.2|141
1588633500000|2020-05-04 23:05:00|14170.7|14167.7|14168.8|14162.8|14172.1|14167.7|14167|14162.4|98
1588633800000|2020-05-04 23:10:00|14168.9|14162.9|14165.4|14159.4|14169.5|14164.7|14165.2|14159.2|141
1588634100000|2020-05-04 23:15:00|14165.3|14159.3|14166.3|14160.3|14166.5|14161.1|14163.9|14159.1|75
1588634400000|2020-05-04 23:20:00|14166.4|14160.4|14166.9|14160.9|14167.6|14161.6|14165.7|14159.7|129
1588634700000|2020-05-04 23:25:00|14167|14161|14166.4|14160.4|14167.2|14161.6|14164.6|14159.7|159
1588635000000|2020-05-04 23:30:00|14166.3|14160.3|14165.1|14159.1|14167|14161|14163.9|14157.9|176
1588635300000|2020-05-04 23:35:00|14165.2|14159.2|14165.6|14159.6|14166.9|14160.9|14163.8|14159.1|101
1588635600000|2020-05-04 23:40:00|14165.9|14159.9|14165.8|14159.8|14166.8|14160.8|14165.8|14159.8|107
1588635900000|2020-05-04 23:45:00|14165.9|14159.9|14165.2|14159.2|14166.1|14161.4|14164.4|14159|71
1588636200000|2020-05-04 23:50:00|14165.1|14159.1|14164.5|14158.5|14165.7|14160.2|14162.9|14156.9|132
1588636500000|2020-05-04 23:55:00|14164.7|14158.7|14166.6|14160.6|14167.1|14161.4|14162.8|14158.4|109
1588636800000|2020-05-05 00:00:00|14165.3|14162.3|14162.3|14159.3|14168|14163.5|14162.2|14158.2|204
1588637100000|2020-05-05 00:05:00|14162.4|14159.4|14160.2|14157.2|14162.8|14159.8|14160.1|14157.1|89
1588637400000|2020-05-05 00:10:00|14160|14157|14160.5|14157.5|14161.9|14157.7|14159.4|14155.7|87
1588637700000|2020-05-05 00:15:00|14160.4|14157.4|14160.1|14154.1|14160.5|14157.5|14155.2|14150.4|222
1588638000000|2020-05-05 00:20:00|14160|14154|14155.4|14152.4|14160.1|14155.6|14155.4|14151|163
1588638300000|2020-05-05 00:25:00|14155.8|14152.8|14158.2|14152.2|14158.6|14153|14155.8|14150.1|127
1588638600000|2020-05-05 00:30:00|14158.3|14152.3|14150.7|14147.7|14159.6|14153.6|14150.4|14146.2|186
1588638900000|2020-05-05 00:35:00|14150.8|14147.8|14156.5|14150.5|14157.3|14151.8|14149|14145.2|204
1588639200000|2020-05-05 00:40:00|14156.4|14150.4|14152.7|14149.7|14157.1|14151.4|14152.2|14147.7|164
1588639500000|2020-05-05 00:45:00|14152.6|14149.6|14155.5|14149.5|14155.5|14151|14152.2|14148|167
1588639800000|2020-05-05 00:50:00|14155.3|14149.3|14154.4|14151.4|14156.2|14151.7|14153.4|14148.9|97
1588640100000|2020-05-05 00:55:00|14154.5|14151.5|14155.9|14149.9|14156.4|14152.4|14153.5|14149|113
1588640400000|2020-05-05 01:00:00|14155.8|14149.8|14151.8|14148.8|14156|14151.5|14151.8|14148.8|120
1588640700000|2020-05-05 01:05:00|14151.9|14148.9|14155.7|14149.7|14155.8|14150.4|14150.9|14147.9|143
1588641000000|2020-05-05 01:10:00|14155.6|14149.6|14152.6|14149.6|14155.8|14149.8|14151.2|14145.2|224
1588641300000|2020-05-05 01:15:00|14152.7|14149.7|14153|14150|14155|14150.9|14152.1|14148.2|158
1588641600000|2020-05-05 01:20:00|14152.9|14149.9|14151.8|14148.8|14153.8|14150.3|14150.3|14145.4|203
1588641900000|2020-05-05 01:25:00|14151.7|14148.7|14151.2|14148.2|14152.2|14149.2|14151|14148|130
1588642200000|2020-05-05 01:30:00|14151.3|14148.3|14147.4|14141.4|14151.4|14148.4|14145.8|14141.3|226
1588642500000|2020-05-05 01:35:00|14147.5|14141.5|14148.9|14145.9|14149|14146|14145|14141.1|163
1588642800000|2020-05-05 01:40:00|14149|14146|14149.4|14146.4|14150.3|14147.3|14148.9|14145.9|193
1588643100000|2020-05-05 01:45:00|14149.5|14146.5|14147.1|14144.1|14150.1|14147.1|14147.1|14144.1|124
1588643400000|2020-05-05 01:50:00|14147|14144|14145.7|14142.7|14147.5|14144.5|14145.7|14142.7|109
1588643700000|2020-05-05 01:55:00|14145.8|14142.8|14146.1|14143.1|14147|14144|14145|14142|155
1588644000000|2020-05-05 02:00:00|14145.9|14142.9|14148.8|14145.8|14149.3|14146.3|14145.8|14142.8|152
1588644300000|2020-05-05 02:05:00|14148.9|14145.9|14149.4|14146.4|14149.5|14146.5|14148.5|14145.5|127
1588644600000|2020-05-05 02:10:00|14149.5|14146.5|14144|14141|14149.5|14146.5|14144|14139.7|184
1588644900000|2020-05-05 02:15:00|14143.9|14140.9|14143.7|14140.7|14146.1|14142.5|14143.2|14139|152
1588645200000|2020-05-05 02:20:00|14143.8|14140.8|14142.8|14139.8|14144.2|14140.8|14141.9|14138.1|145
1588645500000|2020-05-05 02:25:00|14142.9|14139.9|14137.2|14134.2|14144.3|14140.3|14137.2|14133.9|136
1588645800000|2020-05-05 02:30:00|14137.3|14134.3|14138.9|14135.9|14140.1|14137.1|14136.5|14133.5|180
1588646100000|2020-05-05 02:35:00|14139|14136|14137.3|14134.3|14139|14136|14136.9|14133.9|161
1588646400000|2020-05-05 02:40:00|14137.1|14134.1|14137.3|14134.3|14137.9|14134.9|14136.9|14133.9|139
1588646700000|2020-05-05 02:45:00|14137.5|14134.5|14140.7|14134.7|14141.2|14136.7|14137.3|14134.2|180
1588647000000|2020-05-05 02:50:00|14140.6|14134.6|14139.6|14136.6|14141.4|14136.9|14139|14134.3|152
1588647300000|2020-05-05 02:55:00|14139.5|14136.5|14142.8|14139.8|14144.7|14140.2|14139.3|14135.6|186
1588647600000|2020-05-05 03:00:00|14144.5|14138.5|14143.2|14140.2|14144.8|14140.8|14141.3|14137.8|166
1588647900000|2020-05-05 03:05:00|14143.3|14140.3|14141.7|14138.7|14144.7|14140.4|14141.7|14137.2|104
1588648200000|2020-05-05 03:10:00|14143|14137|14142.8|14136.8|14143.4|14138.6|14140.4|14136.1|117
1588648500000|2020-05-05 03:15:00|14142.6|14136.6|14141.3|14135.3|14142.6|14136.8|14139.8|14135.1|124
1588648800000|2020-05-05 03:20:00|14141.2|14135.2|14140.8|14134.8|14141.8|14137.2|14139.1|14134.8|149
1588649100000|2020-05-05 03:25:00|14140.9|14134.9|14141.2|14135.2|14141.2|14137|14139.2|14134.5|91
1588649400000|2020-05-05 03:30:00|14141.1|14135.1|14139.2|14136.2|14141.1|14136.5|14139|14134.9|71
1588649700000|2020-05-05 03:35:00|14139.3|14136.3|14141.5|14138.5|14142.4|14138.6|14139.3|14135.7|124
1588650000000|2020-05-05 03:40:00|14141.4|14138.4|14140.3|14137.3|14141.5|14138.5|14139.7|14136.7|159
1588650300000|2020-05-05 03:45:00|14140.2|14137.2|14140.7|14137.7|14140.9|14137.9|14140.2|14137.2|138
1588650600000|2020-05-05 03:50:00|14140.8|14137.8|14140.3|14137.3|14141|14138|14140|14137|88
1588650900000|2020-05-05 03:55:00|14140.1|14137.1|14140.5|14137.5|14140.8|14137.8|14139.1|14136.1|113
1588651200000|2020-05-05 04:00:00|14140.6|14137.6|14140.1|14137.1|14141.1|14138.1|14139.9|14136.9|115
1588651500000|2020-05-05 04:05:00|14140.2|14137.2|14140.9|14137.9|14141|14138|14140|14137|93
1588651800000|2020-05-05 04:10:00|14140.8|14137.8|14140.2|14137.2|14142.4|14138.1|14140.1|14136.1|125
1588652100000|2020-05-05 04:15:00|14140.3|14137.3|14145.7|14142.7|14147.4|14142.9|14140.3|14135.9|218
1588652400000|2020-05-05 04:20:00|14145.6|14142.6|14145.1|14142.1|14147.8|14143.9|14144.9|14140.3|130
1588652700000|2020-05-05 04:25:00|14145|14142|14149|14143|14152|14147.8|14145|14140.7|249
1588653000000|2020-05-05 04:30:00|14148.2|14142.2|14149.5|14146.5|14150.8|14146.6|14146.2|14140.6|310
1588653300000|2020-05-05 04:35:00|14149.2|14146.2|14149.4|14146.4|14149.8|14146.8|14148.5|14145.5|129
1588653600000|2020-05-05 04:40:00|14149.3|14146.3|14148.6|14145.6|14149.5|14146.5|14148.1|14145.1|116
1588653900000|2020-05-05 04:45:00|14148.5|14145.5|14151|14145|14151.3|14147|14148.4|14144.9|161
1588654200000|2020-05-05 04:50:00|14150.9|14144.9|14149.6|14146.6|14151.5|14147.2|14149.4|14144.9|245
1588654500000|2020-05-05 04:55:00|14149.7|14146.7|14149.2|14146.2|14151|14146.7|14146.9|14143.3|222
1588654800000|2020-05-05 05:00:00|14148.9|14145.9|14143.6|14140.6|14150.8|14146.1|14143.2|14140.2|204
1588655100000|2020-05-05 05:05:00|14143.8|14140.8|14146.4|14143.4|14147.8|14143.6|14143.7|14140.6|205
1588655400000|2020-05-05 05:10:00|14146.3|14143.3|14146|14143|14147.3|14144.3|14146|14143|162
1588655700000|2020-05-05 05:15:00|14146.1|14143.1|14147.2|14144.2|14147.9|14144.9|14146.1|14143.1|161
1588656000000|2020-05-05 05:20:00|14147.3|14144.3|14146.1|14143.1|14147.4|14144.4|14145.8|14142.8|115
1588656300000|2020-05-05 05:25:00|14146.2|14143.2|14146.7|14140.7|14147.4|14143.3|14144.3|14139.7|199
1588656600000|2020-05-05 05:30:00|14146.8|14140.8|14146.9|14143.9|14147.5|14144|14144.5|14139.8|194
1588656900000|2020-05-05 05:35:00|14146.8|14143.8|14145.6|14142.6|14148.4|14144.2|14145.5|14141|104
1588657200000|2020-05-05 05:40:00|14145.7|14142.7|14144.1|14141.1|14146.2|14142.8|14143.9|14139.4|120
1588657500000|2020-05-05 05:45:00|14144.2|14141.2|14143.2|14140.2|14144.3|14141.3|14142.9|14139.9|124
1588657800000|2020-05-05 05:50:00|14143.1|14140.1|14142.5|14139.5|14143.4|14140.4|14142.4|14139.4|105
1588658100000|2020-05-05 05:55:00|14142.6|14139.6|14142.7|14139.7|14144.3|14140.1|14141.9|14138.3|124
1588658400000|2020-05-05 06:00:00|14142.3|14139.3|14141.9|14138.9|14144.5|14140.7|14140.6|14137.6|227
1588658700000|2020-05-05 06:05:00|14142|14139|14139.9|14136.9|14143.2|14140.2|14139.9|14136.9|126
1588659000000|2020-05-05 06:10:00|14139.8|14136.8|14140.8|14134.8|14141.6|14137.2|14138.3|14134.1|173
1588659300000|2020-05-05 06:15:00|14140.9|14134.9|14140.4|14137.4|14144|14139.6|14140.1|14134.2|215
1588659600000|2020-05-05 06:20:00|14140.3|14137.3|14140.8|14137.8|14143.1|14138.7|14140.1|14136.8|148
1588659900000|2020-05-05 06:25:00|14140.7|14137.7|14142.8|14139.8|14143.3|14140.1|14140.6|14136.6|123
1588660200000|2020-05-05 06:30:00|14142.7|14139.7|14148.8|14145.8|14150.5|14146.3|14142.7|14139.3|189
1588660500000|2020-05-05 06:35:00|14148.9|14145.9|14147.8|14141.8|14150.1|14147.1|14144.7|14140|365
1588660800000|2020-05-05 06:40:00|14147.9|14141.9|14141.5|14138.5|14149|14143|14139.3|14134.4|336
1588661100000|2020-05-05 06:45:00|14141.4|14138.4|14138.8|14135.8|14143.9|14139.4|14138.7|14134|217
1588661400000|2020-05-05 06:50:00|14140.1|14134.1|14141.5|14138.5|14142.5|14138.6|14137.3|14133.4|187
1588661700000|2020-05-05 06:55:00|14141.6|14138.6|14144|14141|14146.5|14142.6|14141.3|14137.1|195
1588662000000|2020-05-05 07:00:00|14144.1|14141.1|14152.2|14146.2|14153.9|14149.8|14144|14141|448
1588662300000|2020-05-05 07:05:00|14152.3|14146.3|14146.4|14143.4|14153.2|14148.7|14146.3|14143.3|330
1588662600000|2020-05-05 07:10:00|14146.3|14143.3|14145.3|14142.3|14152.3|14147.8|14145.2|14140.7|302
1588662900000|2020-05-05 07:15:00|14145.4|14142.4|14151.1|14145.1|14151.8|14147.6|14144.3|14141|323
1588663200000|2020-05-05 07:20:00|14151|14145|14147.6|14144.6|14151.4|14146.5|14147.4|14143.6|193
1588663500000|2020-05-05 07:25:00|14147.5|14144.5|14144.9|14141.9|14151.7|14147.7|14144.6|14140.2|280
1588663800000|2020-05-05 07:30:00|14144.8|14141.8|14144.8|14141.8|14146.8|14142.6|14143.7|14140.3|199
1588664100000|2020-05-05 07:35:00|14144.7|14141.7|14148.3|14145.3|14148.7|14145.7|14144.7|14141.7|212
1588664400000|2020-05-05 07:40:00|14148.2|14145.2|14149.6|14146.6|14149.6|14146.6|14148.1|14145.1|187
1588664700000|2020-05-05 07:45:00|14149.5|14146.5|14148.7|14145.7|14149.8|14146.6|14146.1|14142.2|250
1588665000000|2020-05-05 07:50:00|14148.6|14145.6|14143.9|14140.9|14150.2|14146.2|14143.8|14139.9|221
1588665300000|2020-05-05 07:55:00|14144|14141|14146.4|14143.4|14149.1|14144.7|14144|14139.7|279
1588665600000|2020-05-05 08:00:00|14146.5|14143.5|14145.8|14142.8|14148.4|14144.5|14145.7|14141.3|253
1588665900000|2020-05-05 08:05:00|14145.9|14142.9|14141.2|14138.2|14146|14143|14140.7|14136.4|358
1588666200000|2020-05-05 08:10:00|14140.9|14137.9|14139|14133|14141|14138|14133|14129.3|358
1588666500000|2020-05-05 08:15:00|14138.9|14132.9|14146.1|14140.1|14146.2|14141.6|14138.7|14132.7|680
1588666800000|2020-05-05 08:20:00|14146|14140|14141.4|14138.4|14147.7|14141.7|14138.8|14134.1|573
1588667100000|2020-05-05 08:25:00|14141.3|14138.3|14143.7|14140.7|14145.9|14140.7|14140.4|14135.9|303
1588667400000|2020-05-05 08:30:00|14143.4|14140.4|14150.1|14144.1|14152.2|14148.1|14143.3|14138.7|468
1588667700000|2020-05-05 08:35:00|14150.2|14144.2|14158.3|14152.3|14161.1|14156.8|14148.8|14142.8|540
1588668000000|2020-05-05 08:40:00|14158.2|14152.2|14165|14159|14169.6|14165.8|14156.8|14152.1|547
1588668300000|2020-05-05 08:45:00|14164.9|14158.9|14169.5|14163.5|14172|14167.9|14164.7|14158.7|509
1588668600000|2020-05-05 08:50:00|14169.6|14163.6|14169.3|14166.3|14171.2|14168.2|14167.1|14162.2|481
1588668900000|2020-05-05 08:55:00|14169.5|14166.5|14167.3|14164.3|14172.5|14168.9|14165.3|14159.7|497
1588669200000|2020-05-05 09:00:00|14168.5|14162.5|14171.5|14168.5|14172.5|14168.5|14164.1|14158.5|470
1588669500000|2020-05-05 09:05:00|14171.6|14168.6|14171.2|14165.2|14172.6|14168.7|14165.5|14160.8|450
1588669800000|2020-05-05 09:10:00|14171.4|14165.4|14172.6|14166.6|14173.2|14169.4|14169|14164.8|372
1588670100000|2020-05-05 09:15:00|14172.7|14166.7|14168.3|14165.3|14172.9|14168|14167.1|14162.9|294
1588670400000|2020-05-05 09:20:00|14168.2|14165.2|14165.2|14162.2|14169.2|14165.6|14164.3|14160.1|401
1588670700000|2020-05-05 09:25:00|14165.3|14162.3|14171.1|14165.1|14172.1|14166.9|14165.3|14161.2|462
1588671000000|2020-05-05 09:30:00|14171|14165|14167.2|14161.2|14172.3|14168.2|14165.1|14160.9|379
1588671300000|2020-05-05 09:35:00|14167.5|14161.5|14167.1|14161.1|14170.5|14164.5|14165.4|14160.6|489
1588671600000|2020-05-05 09:40:00|14167|14161|14160.6|14157.6|14167.2|14163.3|14160.3|14156|355
1588671900000|2020-05-05 09:45:00|14160.7|14157.7|14160.2|14157.2|14164.2|14159.4|14160.1|14156.6|196
1588672200000|2020-05-05 09:50:00|14160.3|14157.3|14160.8|14157.8|14160.9|14157.9|14159.8|14156.8|181
1588672500000|2020-05-05 09:55:00|14160.9|14157.9|14161|14158|14166|14160.3|14160.1|14156.4|334
1588672800000|2020-05-05 10:00:00|14161.1|14158.1|14160.8|14157.8|14161.6|14158.6|14160.5|14157.5|134
1588673100000|2020-05-05 10:05:00|14160.7|14157.7|14161.9|14158.9|14163.5|14160.5|14160.4|14157.4|125
1588673400000|2020-05-05 10:10:00|14161.7|14158.7|14159|14153|14161.7|14158.7|14154.4|14150.1|332
1588673700000|2020-05-05 10:15:00|14159.2|14153.2|14165.1|14159.1|14165.3|14159.3|14157.8|14153.2|397
1588674000000|2020-05-05 10:20:00|14165|14159|14165.9|14159.9|14166.1|14160.1|14161.9|14157.2|420
1588674300000|2020-05-05 10:25:00|14165.8|14159.8|14165.4|14159.4|14166.7|14161.7|14164.6|14159.3|238
1588674600000|2020-05-05 10:30:00|14165.6|14159.6|14159.9|14153.9|14165.9|14160.4|14159.2|14153.2|321
1588674900000|2020-05-05 10:35:00|14160|14154|14161.4|14155.4|14162.5|14156.9|14158.6|14153.7|345
1588675200000|2020-05-05 10:40:00|14161.5|14155.5|14161.8|14155.8|14162.3|14157.1|14158.1|14153.4|248
1588675500000|2020-05-05 10:45:00|14161.7|14155.7|14166|14160|14166|14160|14161.5|14155.5|261
1588675800000|2020-05-05 10:50:00|14166.3|14160.3|14166.6|14160.6|14169.8|14163.8|14164.4|14158.4|308
1588676100000|2020-05-05 10:55:00|14166.5|14160.5|14165.8|14159.8|14169.3|14164.8|14163.2|14158.2|319
1588676400000|2020-05-05 11:00:00|14165.7|14159.7|14166.2|14160.2|14167.8|14161.8|14164.5|14159.5|257
1588676700000|2020-05-05 11:05:00|14166|14160|14167.1|14161.1|14167.8|14161.8|14166|14160|257
1588677000000|2020-05-05 11:10:00|14167|14161|14165.1|14159.1|14167.6|14161.6|14164.1|14158.1|246
1588677300000|2020-05-05 11:15:00|14165.2|14159.2|14170|14164|14170|14165.4|14164.7|14158.7|314
1588677600000|2020-05-05 11:20:00|14170.1|14164.1|14168.3|14165.3|14170.4|14165.9|14167.1|14162.7|214
1588677900000|2020-05-05 11:25:00|14168.4|14165.4|14168.2|14162.2|14169.8|14165.5|14166.6|14160.6|284
1588678200000|2020-05-05 11:30:00|14168.3|14162.3|14167.6|14161.6|14168.9|14162.9|14167.2|14161.2|335
1588678500000|2020-05-05 11:35:00|14167.7|14161.7|14166|14160|14167.9|14162.5|14164|14159.3|371
1588678800000|2020-05-05 11:40:00|14165.7|14159.7|14166.2|14160.2|14166.3|14161.7|14164.1|14159.5|280
1588679100000|2020-05-05 11:45:00|14166.1|14160.1|14167.1|14161.1|14169|14163|14164|14159.6|409
1588679400000|2020-05-05 11:50:00|14167|14161|14167.6|14161.6|14168.1|14162.3|14163.8|14159.1|355
1588679700000|2020-05-05 11:55:00|14167.7|14161.7|14170|14164|14170.3|14165.9|14166.7|14161.2|168
1588680000000|2020-05-05 12:00:00|14170.1|14164.1|14169.5|14163.5|14170.5|14165.9|14168.4|14163.4|286
1588680300000|2020-05-05 12:05:00|14169.6|14163.6|14166.4|14163.4|14169.9|14163.9|14165.2|14160.9|208
1588680600000|2020-05-05 12:10:00|14166.3|14163.3|14168.4|14162.4|14169|14164.4|14165.6|14161.1|184
1588680900000|2020-05-05 12:15:00|14168.3|14162.3|14168.2|14162.2|14169|14164.5|14166.9|14160.9|312
1588681200000|2020-05-05 12:20:00|14168.1|14162.1|14168|14162|14168.5|14162.5|14166.5|14160.5|439
1588681500000|2020-05-05 12:25:00|14168.1|14162.1|14168|14162|14168.5|14163.7|14166.2|14161.1|150
1588681800000|2020-05-05 12:30:00|14167.5|14161.5|14166.5|14160.5|14167.5|14162.4|14164.7|14160.2|201
1588682100000|2020-05-05 12:35:00|14166.6|14160.6|14159.7|14153.7|14166.6|14161.9|14158.2|14153.5|265
1588682400000|2020-05-05 12:40:00|14158.2|14155.2|14160.2|14154.2|14160.6|14155.5|14157.7|14151.7|269
1588682700000|2020-05-05 12:45:00|14160.3|14154.3|14161.4|14155.4|14163.8|14157.8|14160|14154|417
1588683000000|2020-05-05 12:50:00|14161.5|14155.5|14162.6|14156.6|14162.7|14157.3|14160.3|14155.1|345
1588683300000|2020-05-05 12:55:00|14162.8|14156.8|14165.2|14159.2|14166.2|14160.2|14162.6|14156.6|236
1588683600000|2020-05-05 13:00:00|14165.4|14159.4|14164.6|14158.6|14166.1|14160.4|14163.1|14158.1|358
1588683900000|2020-05-05 13:05:00|14164.5|14158.5|14154.9|14148.9|14164.5|14158.5|14153.5|14148.9|443
1588684200000|2020-05-05 13:10:00|14155|14149|14152.5|14149.5|14156.1|14151.5|14152.1|14149|392
1588684500000|2020-05-05 13:15:00|14152.7|14149.7|14152.8|14149.8|14154.5|14150.6|14152.1|14148|431
1588684800000|2020-05-05 13:20:00|14152.7|14149.7|14155.5|14149.5|14157.9|14151.9|14152.2|14149.2|327
1588685100000|2020-05-05 13:25:00|14155.7|14149.7|14154.5|14148.5|14155.7|14151.1|14153|14148.3|282
1588685400000|2020-05-05 13:30:00|14154.4|14148.4|14144.5|14141.5|14155|14150.3|14143.8|14139.5|358
1588685700000|2020-05-05 13:35:00|14144.4|14141.4|14140.5|14137.5|14144.6|14141.6|14137.8|14133.5|536
1588686000000|2020-05-05 13:40:00|14141|14138|14136.9|14130.9|14142.7|14138.3|14135.2|14130.5|599
1588686300000|2020-05-05 13:45:00|14136.8|14130.8|14136.5|14133.5|14140.1|14135.6|14133.8|14129.9|417
1588686600000|2020-05-05 13:50:00|14136.4|14133.4|14134.8|14131.8|14136.8|14133.6|14132.4|14128|436
1588686900000|2020-05-05 13:55:00|14134.9|14131.9|14147.5|14133.9|14148.8|14134.8|14133.8|14128.5|476
1588687200000|2020-05-05 14:00:00|14147.8|14133.8|14141.4|14135.4|14148.3|14137.9|14137.8|14129.8|468
1588687500000|2020-05-05 14:05:00|14141.5|14135.5|14143.3|14140.3|14145.2|14140.7|14141|14135.3|295
1588687800000|2020-05-05 14:10:00|14143.2|14140.2|14148.7|14145.7|14149.6|14145.9|14143.2|14139.8|350
1588688100000|2020-05-05 14:15:00|14148.6|14145.6|14145.7|14139.7|14148.7|14145.7|14143.6|14138.9|475
1588688400000|2020-05-05 14:20:00|14145.8|14139.8|14149.2|14143.2|14149.6|14146.6|14144.1|14139.7|392
1588688700000|2020-05-05 14:25:00|14149.1|14143.1|14151.1|14148.1|14152.7|14148.2|14147.1|14143|497
1588689000000|2020-05-05 14:30:00|14151.2|14148.2|14154.4|14151.4|14156.7|14152.1|14148.7|14144.8|474
1588689300000|2020-05-05 14:35:00|14154.2|14151.2|14151.5|14148.5|14157|14152.7|14151.5|14147.6|414
1588689600000|2020-05-05 14:40:00|14151.6|14148.6|14150.7|14147.7|14153.8|14149.5|14150.3|14146|456
1588689900000|2020-05-05 14:45:00|14150.8|14147.8|14155.7|14149.7|14158.3|14152.3|14150.5|14146.3|454
1588690200000|2020-05-05 14:50:00|14155.9|14149.9|14153.7|14150.7|14156.1|14151.5|14151.8|14147.1|375
1588690500000|2020-05-05 14:55:00|14153.8|14150.8|14155.8|14152.8|14161.8|14157.3|14153.8|14150.8|441
1588690800000|2020-05-05 15:00:00|14155.9|14152.9|14156.4|14150.4|14156.9|14153.1|14153.9|14149.4|420
1588691100000|2020-05-05 15:05:00|14156.5|14150.5|14153.5|14150.5|14158.2|14153.6|14153.3|14148.8|354
1588691400000|2020-05-05 15:10:00|14153.6|14150.6|14153.2|14150.2|14154|14151|14152.8|14149.8|169
1588691700000|2020-05-05 15:15:00|14153.3|14150.3|14154.7|14151.7|14154.9|14151.9|14152.5|14149.5|193
1588692000000|2020-05-05 15:20:00|14154.6|14151.6|14152.8|14149.8|14154.7|14151.7|14152.7|14149.7|206
1588692300000|2020-05-05 15:25:00|14153|14150|14154.1|14151.1|14154.6|14151.6|14152.7|14149.7|135
1588692600000|2020-05-05 15:30:00|14154.2|14151.2|14155.2|14152.2|14156.9|14152.6|14153.4|14150.4|209
1588692900000|2020-05-05 15:35:00|14155.1|14152.1|14155.1|14152.1|14156.8|14153.8|14154.7|14151.7|240
1588693200000|2020-05-05 15:40:00|14154.9|14151.9|14153.4|14150.4|14156.7|14152.4|14152.3|14148.5|277
1588693500000|2020-05-05 15:45:00|14153.3|14150.3|14152.5|14149.5|14155.1|14151.4|14152.4|14148.8|261
1588693800000|2020-05-05 15:50:00|14152.4|14149.4|14153.8|14147.8|14154.3|14149.9|14152|14147.7|171
1588694100000|2020-05-05 15:55:00|14152.5|14149.5|14152.9|14149.9|14154|14149.9|14149.8|14146.1|255
1588694400000|2020-05-05 16:00:00|14153|14150|14153.9|14147.9|14154.1|14150.2|14150.8|14146.5|389
1588694700000|2020-05-05 16:05:00|14153.8|14147.8|14150.7|14144.7|14154.3|14149.4|14150.4|14144.4|344
1588695000000|2020-05-05 16:10:00|14150.8|14144.8|14150.8|14144.8|14152.8|14146.8|14148.5|14144|324
1588695300000|2020-05-05 16:15:00|14151.8|14145.8|14150.9|14144.9|14151.8|14145.8|14150.5|14144.5|211
1588695600000|2020-05-05 16:20:00|14151|14145|14151|14145|14152.3|14146.3|14150.7|14144.7|193
1588695900000|2020-05-05 16:25:00|14151.1|14145.1|14153.1|14147.1|14153.3|14147.3|14150.7|14144.7|305
1588696200000|2020-05-05 16:30:00|14153.2|14147.2|14152.2|14149.2|14153.9|14149.6|14151.6|14146.7|289
1588696500000|2020-05-05 16:35:00|14152.4|14149.4|14155.1|14149.1|14155.3|14150.8|14152.1|14147.7|228
1588696800000|2020-05-05 16:40:00|14155|14149|14158.2|14152.2|14159|14153|14153.3|14148.9|341
1588697100000|2020-05-05 16:45:00|14158.4|14152.4|14159.5|14153.5|14160|14154|14157.7|14151.7|255
1588697400000|2020-05-05 16:50:00|14159.4|14153.4|14158.5|14152.5|14160.3|14154.3|14157.6|14151.6|210
1588697700000|2020-05-05 16:55:00|14158.1|14152.1|14158.1|14155.1|14159.9|14155.6|14156.8|14151.9|215
1588698000000|2020-05-05 17:00:00|14158|14155|14160.2|14154.2|14163|14159.1|14157.6|14153.2|232
1588698300000|2020-05-05 17:05:00|14159.9|14153.9|14161.1|14155.1|14161.1|14155.1|14159.7|14153.7|175
1588698600000|2020-05-05 17:10:00|14160.8|14154.8|14163.2|14157.2|14163.5|14157.5|14159.4|14154.7|218
1588698900000|2020-05-05 17:15:00|14162.8|14156.8|14162.6|14156.6|14163.4|14158.5|14161.5|14156.5|419
1588699200000|2020-05-05 17:20:00|14162.7|14156.7|14162.5|14156.5|14163.3|14158.3|14160.8|14156.3|332
1588699500000|2020-05-05 17:25:00|14162.6|14156.6|14162.4|14156.4|14163|14157.7|14160.4|14155.8|467
1588699800000|2020-05-05 17:30:00|14162.3|14156.3|14163.3|14157.3|14163.4|14157.4|14161.4|14155.4|278
1588700100000|2020-05-05 17:35:00|14163.2|14157.2|14163|14157|14163.8|14159.6|14161.5|14156.9|219
1588700400000|2020-05-05 17:40:00|14163.1|14157.1|14162.8|14156.8|14163.9|14159.4|14161.3|14156.7|289
1588700700000|2020-05-05 17:45:00|14162.7|14156.7|14159.2|14153.2|14163.1|14158.7|14159|14153|222
1588701000000|2020-05-05 17:50:00|14159.3|14153.3|14159.1|14153.1|14159.8|14154.4|14157|14152.3|255
1588701300000|2020-05-05 17:55:00|14159.2|14153.2|14159.5|14153.5|14159.7|14153.7|14158.6|14152.6|284
1588701600000|2020-05-05 18:00:00|14159.4|14153.4|14159|14153|14160.9|14154.9|14158.6|14152.6|178
1588701900000|2020-05-05 18:05:00|14158.9|14152.9|14156.4|14150.4|14159.3|14154.3|14156.3|14150.3|132
1588702200000|2020-05-05 18:10:00|14156.2|14150.2|14154.9|14151.9|14156.7|14152.1|14154.1|14149.8|248
1588702500000|2020-05-05 18:15:00|14156.2|14150.2|14155.7|14149.7|14156.6|14152.1|14154.1|14148.7|301
1588702800000|2020-05-05 18:20:00|14155.5|14149.5|14155.4|14149.4|14155.8|14151.3|14153.8|14149|253
1588703100000|2020-05-05 18:25:00|14155.5|14149.5|14154.2|14151.2|14155.9|14151.4|14153.7|14149|309
1588703400000|2020-05-05 18:30:00|14155.4|14149.4|14155.5|14149.5|14155.7|14151.2|14153.5|14148.9|226
1588703700000|2020-05-05 18:35:00|14155.4|14149.4|14155.7|14149.7|14155.8|14151.3|14153.8|14148.9|214
1588704000000|2020-05-05 18:40:00|14155.6|14149.6|14154|14151|14155.8|14151.2|14153.8|14149|276
1588704300000|2020-05-05 18:45:00|14153.8|14150.8|14155.6|14149.6|14155.9|14151.4|14153.6|14148.9|217
1588704600000|2020-05-05 18:50:00|14155.5|14149.5|14155.5|14149.5|14155.9|14151.4|14154|14149.1|194
1588704900000|2020-05-05 18:55:00|14155.7|14149.7|14153.3|14147.3|14155.8|14151.5|14152.6|14147.2|184
1588705200000|2020-05-05 19:00:00|14153.4|14147.4|14151.1|14145.1|14153.6|14147.6|14150.8|14144.8|269
1588705500000|2020-05-05 19:05:00|14151|14145|14149.9|14143.9|14151.6|14146.2|14149.2|14143.7|174
1588705800000|2020-05-05 19:10:00|14150|14144|14151.5|14145.5|14152|14146|14149.7|14143.7|232
1588706100000|2020-05-05 19:15:00|14151.6|14145.6|14158.4|14152.4|14158.9|14152.9|14150.7|14144.7|325
1588706400000|2020-05-05 19:20:00|14158.5|14152.5|14158.4|14152.4|14159.2|14153.2|14158.2|14152.2|238
1588706700000|2020-05-05 19:25:00|14158.6|14152.6|14161|14155|14161.5|14155.5|14155.5|14149.5|420
1588707000000|2020-05-05 19:30:00|14160.9|14154.9|14162.6|14156.6|14162.9|14156.9|14160.7|14154.7|339
1588707300000|2020-05-05 19:35:00|14162.5|14156.5|14163.3|14157.3|14163.6|14157.6|14160.7|14154.7|482
1588707600000|2020-05-05 19:40:00|14163.2|14157.2|14164.7|14158.7|14165.4|14159.4|14162.9|14156.9|366
1588707900000|2020-05-05 19:45:00|14164.8|14158.8|14164|14158|14165.8|14159.8|14163.6|14157.6|409
1588708200000|2020-05-05 19:50:00|14164.2|14158.2|14163.8|14157.8|14164.7|14158.7|14162.6|14156.6|404
1588708500000|2020-05-05 19:55:00|14163.7|14157.7|14160.1|14154.1|14163.9|14157.9|14156|14150|439
1588708800000|2020-05-05 20:00:00|14160.2|14154.2|14157.1|14151.1|14160.9|14154.9|14155.9|14149.8|329
1588709100000|2020-05-05 20:05:00|14157.7|14151.7|14165.1|14159.1|14165.2|14159.2|14157.1|14151.1|205
1588709400000|2020-05-05 20:10:00|14164.9|14158.9|14160.2|14154.2|14165.6|14159.6|14159.8|14153.8|195
1588709700000|2020-05-05 20:15:00|14159.6|14153.6|14160.6|14154.6|14161.2|14155.2|14159.6|14153.6|124
1588710000000|2020-05-05 20:20:00|14160.5|14154.5|14160.5|14154.5|14161|14155|14160.4|14154.3|110
1588710300000|2020-05-05 20:25:00|14160.6|14154.6|14159.4|14153.4|14160.8|14154.8|14159.1|14153.1|127
1588710600000|2020-05-05 20:30:00|14159.3|14153.3|14160.2|14154.2|14160.8|14154.8|14159.1|14153.1|139
1588710900000|2020-05-05 20:35:00|14160.4|14154.4|14165.2|14159.2|14165.8|14159.8|14160.1|14154.1|177
1588711200000|2020-05-05 20:40:00|14165.1|14159.1|14164.8|14158.8|14165.4|14159.4|14164.4|14158.4|146
1588711500000|2020-05-05 20:45:00|14164.5|14158.5|14164|14157.8|14165.2|14159.2|14163.1|14155.7|102
1588711800000|2020-05-05 20:50:00|14163.7|14157.7|14163.5|14157.5|14164.6|14158.4|14162.3|14155.2|91
1588712100000|2020-05-05 20:55:00|14163.4|14157.4|14163.3|14149.1|14166.7|14157.6|14160.4|14146.4|217
1588712400000|2020-05-05 21:00:00|14161.7|14150.3|14164.4|14147.4|14164.4|14150.5|14160.6|14147.4|42
1588712700000|2020-05-05 21:05:00|14163.5|14146.5|14163|14146|14166.7|14152.3|14156.6|14145.4|77
1588713000000|2020-05-05 21:10:00|14163.2|14147.8|14165.6|14148.6|14166.3|14153.4|14162.6|14146.3|134
1588713300000|2020-05-05 21:15:00|14166.3|14149.3|14165.4|14148.8|14166.4|14153.4|14163.7|14147.1|115
1588713600000|2020-05-05 21:20:00|14165.8|14148.4|14164.5|14147.5|14166.5|14153.4|14163.7|14147.3|115
1588713900000|2020-05-05 21:25:00|14164.4|14147.4|14164.9|14148.4|14166.5|14153.4|14163.6|14147.3|124
1588714200000|2020-05-05 21:30:00|14163.2|14149.6|14162.9|14154.8|14166.4|14156.1|14159.9|14147.9|369
1588714500000|2020-05-05 21:35:00|14163|14154.7|14164.4|14151.5|14165.2|14156.3|14160|14149.2|949
1588714800000|2020-05-05 21:40:00|14164.1|14151.2|14165.8|14151.2|14166.8|14156.2|14160|14149.4|901
1588715100000|2020-05-05 21:45:00|14163.7|14153.4|14162.4|14151.9|14165|14155.8|14159.2|14149|922
1588715400000|2020-05-05 21:50:00|14161.9|14152.2|14163.9|14152.4|14165.7|14156|14159.5|14149.5|426
1588715700000|2020-05-05 21:55:00|14164.3|14151.9|14164.9|14153.8|14165.3|14156.5|14161|14150.7|408
1588716000000|2020-05-05 22:00:00|14165|14153.5|14165.8|14158.1|14168.7|14158.4|14165|14153.3|160
1588716300000|2020-05-05 22:05:00|14165.5|14156.5|14165.8|14156|14166.8|14158.9|14165.3|14154.2|124
1588716600000|2020-05-05 22:10:00|14166.3|14155.9|14165.4|14156.9|14166.9|14158.1|14164.8|14154.8|121
1588716900000|2020-05-05 22:15:00|14165.8|14156.8|14166.1|14159.1|14167.2|14160.3|14160.3|14152.8|446
1588717200000|2020-05-05 22:20:00|14166.2|14158.8|14164.9|14158.8|14166.2|14159.1|14161|14153.6|373
1588717500000|2020-05-05 22:25:00|14165|14158.9|14163.2|14156.9|14165.3|14159.3|14162.5|14154.3|185
1588717800000|2020-05-05 22:30:00|14162.7|14154.3|14163.9|14157.9|14165.8|14159.8|14161.7|14154.2|263
1588718100000|2020-05-05 22:35:00|14163.1|14157.1|14164.4|14158|14165.8|14159.2|14161.8|14155.6|340
1588718400000|2020-05-05 22:40:00|14164.5|14158.1|14162.1|14155.2|14165.7|14159.7|14161.2|14154.3|384
1588718700000|2020-05-05 22:45:00|14161.3|14155.3|14160.6|14154.1|14162.5|14155.5|14159.4|14153.1|252
1588719000000|2020-05-05 22:50:00|14161.5|14154.6|14159.5|14153.5|14162.6|14156|14159.5|14153.5|226
1588719300000|2020-05-05 22:55:00|14159.4|14153.4|14159.7|14153.7|14161|14154.9|14159|14153|153
1588719600000|2020-05-05 23:00:00|14159.8|14153.8|14162.8|14156.8|14165.6|14159.6|14159.7|14153.7|245
1588719900000|2020-05-05 23:05:00|14162.7|14156.7|14161.9|14155.9|14163.7|14157.7|14160.8|14154.8|290
1588720200000|2020-05-05 23:10:00|14161.8|14155.8|14161.2|14155.2|14162.5|14156.5|14159.6|14153.6|278
1588720500000|2020-05-05 23:15:00|14161.1|14155.1|14162.4|14156.4|14162.7|14156.7|14159.7|14153.7|148
1588720800000|2020-05-05 23:20:00|14162.3|14156.3|14162.4|14156.4|14163.1|14157.1|14162|14156|101
1588721100000|2020-05-05 23:25:00|14162.6|14156.6|14161.2|14155.2|14162.9|14156.9|14160.6|14154.6|127
1588721400000|2020-05-05 23:30:00|14161.3|14155.3|14161.1|14155.1|14161.5|14157|14159.5|14153.8|134
1588721700000|2020-05-05 23:35:00|14161.3|14155.3|14164.3|14158.3|14166.5|14160.5|14158.1|14153.5|221
1588722000000|2020-05-05 23:40:00|14164.4|14158.4|14162.4|14156.4|14164.6|14158.6|14160.8|14154.8|172
1588722300000|2020-05-05 23:45:00|14162.3|14156.3|14165.1|14159.1|14165.6|14160.8|14161.1|14156.2|255
1588722600000|2020-05-05 23:50:00|14165.3|14159.3|14162.6|14156.6|14165.3|14160|14162.2|14156.4|222
1588722900000|2020-05-05 23:55:00|14163.1|14157.1|14165.7|14159.7|14167|14162.1|14162.1|14156.1|341
1588723200000|2020-05-06 00:00:00|14165.6|14159.6|14160.1|14154.1|14166.1|14160.1|14157.9|14151.9|417
1588723500000|2020-05-06 00:05:00|14160.3|14154.3|14163.5|14157.5|14165.9|14159.9|14159.6|14153.6|489
1588723800000|2020-05-06 00:10:00|14163.4|14157.4|14164.1|14161.1|14166.8|14161.1|14163.3|14157.3|379
1588724100000|2020-05-06 00:15:00|14164.2|14161.2|14172.5|14166.5|14173.5|14167.7|14164.1|14159.5|292
1588724400000|2020-05-06 00:20:00|14172.3|14166.3|14174.2|14168.2|14176.8|14172.1|14171|14166.1|651
1588724700000|2020-05-06 00:25:00|14174.3|14168.3|14173.7|14167.7|14174.3|14170.1|14170.4|14166.7|310
1588725000000|2020-05-06 00:30:00|14173.6|14167.6|14173.6|14167.6|14175.1|14170.5|14171.7|14167.1|277
1588725300000|2020-05-06 00:35:00|14173.7|14167.7|14167.1|14161.1|14173.8|14167.8|14164.3|14159|308
1588725600000|2020-05-06 00:40:00|14167|14161|14167|14164|14169.2|14164.7|14165.2|14160.9|198
1588725900000|2020-05-06 00:45:00|14167.1|14164.1|14168.6|14162.6|14169.1|14164.4|14165.2|14160.8|301
1588726200000|2020-05-06 00:50:00|14168.7|14162.7|14172.6|14169.6|14172.6|14169.6|14168.5|14162.7|284
1588726500000|2020-05-06 00:55:00|14172.5|14169.5|14179.1|14173.1|14181.4|14175.4|14172.1|14167.6|336
1588726800000|2020-05-06 01:00:00|14179.2|14173.2|14180.5|14177.5|14182.2|14178.9|14175.8|14171.2|409
1588727100000|2020-05-06 01:05:00|14180.6|14177.6|14179.7|14176.7|14181.3|14178.3|14178.5|14174|320
1588727400000|2020-05-06 01:10:00|14179.8|14176.8|14184.7|14178.7|14185.9|14181.3|14179.5|14176.5|372
1588727700000|2020-05-06 01:15:00|14184.6|14178.6|14177|14174|14184.8|14178.8|14175.4|14171|344
1588728000000|2020-05-06 01:20:00|14177.1|14174.1|14176.7|14170.7|14177.8|14174.3|14173.2|14169.6|349
1588728300000|2020-05-06 01:25:00|14176.8|14170.8|14174.1|14171.1|14177.3|14172.7|14173.3|14170.1|239
1588728600000|2020-05-06 01:30:00|14174|14171|14167.4|14164.4|14174.5|14171.2|14164.6|14158.6|432
1588728900000|2020-05-06 01:35:00|14167.3|14164.3|14166.4|14163.4|14173.8|14169.3|14166|14161|417
1588729200000|2020-05-06 01:40:00|14166.5|14163.5|14170.9|14167.9|14171.9|14167.9|14159.9|14153.9|393
1588729500000|2020-05-06 01:45:00|14170.8|14167.8|14171.1|14168.1|14172.8|14168.4|14167.2|14164.2|267
1588729800000|2020-05-06 01:50:00|14171.2|14168.2|14166.6|14163.6|14172.9|14169.9|14166.5|14163.3|381
1588730100000|2020-05-06 01:55:00|14166.5|14163.5|14166.3|14163.3|14170.4|14165.4|14165.8|14162.6|299
1588730400000|2020-05-06 02:00:00|14166.4|14163.4|14166.7|14163.7|14170.5|14167|14165.2|14162.2|349
1588730700000|2020-05-06 02:05:00|14166.8|14163.8|14167.3|14164.3|14171.2|14168.1|14166.6|14163.1|346
1588731000000|2020-05-06 02:10:00|14166.8|14163.8|14170|14167|14170.6|14167.3|14166.4|14162.4|295
1588731300000|2020-05-06 02:15:00|14169.9|14166.9|14168.4|14165.4|14170.8|14167.8|14168.2|14165.2|259
1588731600000|2020-05-06 02:20:00|14168.5|14165.5|14166.7|14163.7|14170.1|14166.5|14166.3|14163.3|216
1588731900000|2020-05-06 02:25:00|14166.6|14163.6|14166.8|14163.8|14167.2|14164.2|14166|14163|211
1588732200000|2020-05-06 02:30:00|14166.6|14163.6|14170.4|14167.4|14171.3|14168.3|14166.6|14163.6|251
1588732500000|2020-05-06 02:35:00|14170.3|14167.3|14170.9|14167.9|14171|14168|14169.6|14166.6|162
1588732800000|2020-05-06 02:40:00|14171|14168|14171.9|14168.9|14173.4|14169.5|14170.6|14167.2|171
1588733100000|2020-05-06 02:45:00|14171.8|14168.8|14173.5|14170.5|14174.1|14171.1|14171.7|14168.7|190
1588733400000|2020-05-06 02:50:00|14173.1|14170.1|14170.2|14167.2|14174|14170.1|14170|14167|188
1588733700000|2020-05-06 02:55:00|14170.1|14167.1|14168.2|14165.2|14170.2|14167.2|14167.8|14164.8|171
1588734000000|2020-05-06 03:00:00|14168|14165|14167.1|14164.1|14170.2|14167.2|14166.4|14163.4|310
1588734300000|2020-05-06 03:05:00|14167|14164|14167.5|14164.5|14169.9|14166.9|14167|14164|253
1588734600000|2020-05-06 03:10:00|14167.6|14164.6|14166.5|14163.5|14169.4|14165.2|14166.1|14162.2|322
1588734900000|2020-05-06 03:15:00|14166.4|14163.4|14167.4|14164.4|14167.6|14164.6|14166.1|14163.1|189
1588735200000|2020-05-06 03:20:00|14167.6|14164.6|14166.4|14163.4|14169|14166|14166.3|14163.3|219
1588735500000|2020-05-06 03:25:00|14166.5|14163.5|14166.7|14163.7|14169.1|14166.1|14166.3|14163.3|292
1588735800000|2020-05-06 03:30:00|14166.9|14163.9|14166.6|14163.6|14168.5|14165.4|14166.5|14162.4|202
1588736100000|2020-05-06 03:35:00|14168.2|14162.2|14171.8|14168.8|14173.3|14168.8|14166.6|14162.2|260
1588736400000|2020-05-06 03:40:00|14171.7|14168.7|14172.6|14169.6|14172.6|14169.6|14170.9|14167.9|247
1588736700000|2020-05-06 03:45:00|14172.5|14169.5|14175.6|14172.6|14175.8|14172.8|14172.4|14169.4|181
1588737000000|2020-05-06 03:50:00|14175.5|14172.5|14176.4|14173.4|14179.4|14174.8|14175.5|14172.4|321
1588737300000|2020-05-06 03:55:00|14176.5|14173.5|14176.1|14173.1|14177.1|14174.1|14175.8|14172.8|191
1588737600000|2020-05-06 04:00:00|14176.2|14173.2|14176.2|14173.2|14176.9|14173.9|14174.7|14171.7|352
1588737900000|2020-05-06 04:05:00|14176.1|14173.1|14176.8|14173.8|14178|14175|14176.1|14173.1|227
1588738200000|2020-05-06 04:10:00|14176.7|14173.7|14173.5|14170.5|14176.9|14173.9|14173.1|14170.1|196
1588738500000|2020-05-06 04:15:00|14173.7|14170.7|14174.2|14171.2|14175.3|14171.6|14173.4|14169.2|140
1588738800000|2020-05-06 04:20:00|14174.1|14171.1|14171.3|14168.3|14174.5|14171.5|14171.1|14167.9|253
1588739100000|2020-05-06 04:25:00|14171.2|14168.2|14173|14167|14173.3|14168.7|14170.5|14166.6|189
1588739400000|2020-05-06 04:30:00|14173.2|14167.2|14175.7|14172.7|14177|14172.8|14173.1|14167.1|184
1588739700000|2020-05-06 04:35:00|14175.8|14172.8|14176.3|14173.3|14176.9|14173.8|14174.8|14170.7|147
1588740000000|2020-05-06 04:40:00|14176.4|14173.4|14174.5|14171.5|14177.6|14173.6|14174.4|14170.5|132
1588740300000|2020-05-06 04:45:00|14174.6|14171.6|14172.2|14169.2|14175|14171.6|14172.2|14167.8|407
1588740600000|2020-05-06 04:50:00|14172.1|14169.1|14169|14166|14173.3|14169.2|14168.9|14165.9|236
1588740900000|2020-05-06 04:55:00|14170|14167|14171.7|14165.7|14172.7|14168.4|14168.4|14165.4|295
1588741200000|2020-05-06 05:00:00|14171.6|14165.6|14169.2|14166.2|14171.6|14167.1|14168.3|14164.7|293
1588741500000|2020-05-06 05:05:00|14169.1|14166.1|14168.4|14165.4|14170.9|14166.8|14168|14164.7|261
1588741800000|2020-05-06 05:10:00|14168.5|14165.5|14168.4|14165.4|14169|14166|14168.2|14165.2|381
1588742100000|2020-05-06 05:15:00|14168.6|14165.6|14168.3|14165.3|14169.2|14166.2|14168|14165|217
1588742400000|2020-05-06 05:20:00|14168.2|14165.2|14168.1|14165.1|14169.1|14166.1|14168|14165|267
1588742700000|2020-05-06 05:25:00|14168.2|14165.2|14167.9|14164.9|14168.8|14165.8|14167.7|14164.7|146
1588743000000|2020-05-06 05:30:00|14168|14165|14166.3|14163.3|14168.1|14165.1|14165.8|14162.8|146
1588743300000|2020-05-06 05:35:00|14166.4|14163.4|14166.6|14163.6|14166.8|14163.8|14165.8|14162.8|118
1588743600000|2020-05-06 05:40:00|14166.7|14163.7|14166.1|14163.1|14167.2|14164.2|14166|14163|146
1588743900000|2020-05-06 05:45:00|14166|14163|14158.5|14155.5|14166|14163|14158.3|14154.1|254
1588744200000|2020-05-06 05:50:00|14158.6|14155.6|14164.2|14158.2|14165.1|14160.6|14158.5|14155.5|380
1588744500000|2020-05-06 05:55:00|14164.3|14158.3|14162.4|14159.4|14166.4|14161.4|14162.3|14158.2|346
1588744800000|2020-05-06 06:00:00|14162.3|14159.3|14164|14161|14164.4|14161.2|14159.4|14155.3|340
1588745100000|2020-05-06 06:05:00|14163.9|14160.9|14169.4|14166.4|14170.7|14167.5|14163|14160|285
1588745400000|2020-05-06 06:10:00|14169.6|14166.6|14170.4|14167.4|14175.3|14171.1|14169.5|14165.7|316
1588745700000|2020-05-06 06:15:00|14170.3|14167.3|14170|14167|14171|14168|14166.3|14162.1|259
1588746000000|2020-05-06 06:20:00|14169.9|14166.9|14168.3|14165.3|14173.2|14170.2|14168|14165|252
1588746300000|2020-05-06 06:25:00|14168.4|14165.4|14164.9|14161.9|14168.4|14165.4|14163|14158.6|464
1588746600000|2020-05-06 06:30:00|14167.1|14161.1|14158|14155|14167.4|14161.4|14157.9|14154.9|254
1588746900000|2020-05-06 06:35:00|14158.1|14155.1|14161.2|14158.2|14166.5|14162.2|14157.9|14154.9|283
1588747200000|2020-05-06 06:40:00|14161.3|14158.3|14164.7|14161.7|14165|14162|14160.3|14156.1|208
1588747500000|2020-05-06 06:45:00|14164.6|14161.6|14163.9|14160.9|14164.8|14161.8|14162.5|14159.5|217
1588747800000|2020-05-06 06:50:00|14163.8|14160.8|14163.7|14160.7|14164|14161|14162.4|14159.4|233
1588748100000|2020-05-06 06:55:00|14163.6|14160.6|14164.5|14161.5|14167.2|14162.6|14160.2|14155.9|355
1588748400000|2020-05-06 07:00:00|14164.4|14161.4|14168.4|14165.4|14169.6|14165.8|14164|14161|370
1588748700000|2020-05-06 07:05:00|14168.1|14165.1|14167.4|14164.4|14170|14166.6|14164.6|14161.6|334
1588749000000|2020-05-06 07:10:00|14167.3|14164.3|14164.7|14158.7|14167.6|14164.6|14163.1|14158.7|249
1588749300000|2020-05-06 07:15:00|14164.6|14158.6|14160.5|14157.5|14166.3|14161.5|14160.4|14157.1|310
1588749600000|2020-05-06 07:20:00|14160.4|14157.4|14164.8|14161.8|14166.5|14162.1|14160.4|14157.4|279
1588749900000|2020-05-06 07:25:00|14164.7|14161.7|14166.6|14160.6|14167.2|14161.8|14160.9|14157|253
1588750200000|2020-05-06 07:30:00|14166.7|14160.7|14165.6|14162.6|14167.7|14163.8|14165.1|14159.7|220
1588750500000|2020-05-06 07:35:00|14165.5|14162.5|14167.1|14164.1|14167.9|14164.9|14165.4|14162.4|189
1588750800000|2020-05-06 07:40:00|14167.2|14164.2|14169.9|14166.9|14171.7|14167.8|14166.9|14162.7|261
1588751100000|2020-05-06 07:45:00|14170|14167|14170.8|14167.8|14171|14168|14167.2|14164.2|272
1588751400000|2020-05-06 07:50:00|14170.7|14167.7|14172|14166|14173|14170|14168|14164.9|271
1588751700000|2020-05-06 07:55:00|14172.1|14166.1|14171.7|14165.7|14173.4|14170.2|14169.2|14164.6|288
1588752000000|2020-05-06 08:00:00|14171.8|14165.8|14175.8|14172.8|14177.2|14173|14170.5|14165.7|325
1588752300000|2020-05-06 08:05:00|14175.9|14172.9|14174.5|14171.5|14176.6|14173|14173.4|14170.1|264
1588752600000|2020-05-06 08:10:00|14174.6|14171.6|14178.4|14175.4|14180.2|14175.7|14174.6|14170.6|343
1588752900000|2020-05-06 08:15:00|14178.5|14175.5|14178.8|14175.8|14180|14176|14176.4|14171.8|248
1588753200000|2020-05-06 08:20:00|14178.7|14175.7|14189.5|14186.5|14191|14186.6|14178.7|14175.7|371
1588753500000|2020-05-06 08:25:00|14189.4|14186.4|14193.8|14190.8|14195.3|14190.9|14186.1|14182|312
1588753800000|2020-05-06 08:30:00|14193.6|14190.6|14194.1|14191.1|14199|14193|14191.8|14188.8|338
1588754100000|2020-05-06 08:35:00|14194.4|14191.4|14192|14186|14200|14194|14190.8|14185.5|429
1588754400000|2020-05-06 08:40:00|14191.9|14185.9|14189.5|14186.5|14192.6|14187.7|14188|14184.1|319
1588754700000|2020-05-06 08:45:00|14189.6|14186.6|14191|14188|14193.1|14188.5|14189.3|14185.3|303
1588755000000|2020-05-06 08:50:00|14190.8|14187.8|14189.8|14186.8|14193.3|14188.7|14189.3|14186.3|229
1588755300000|2020-05-06 08:55:00|14189.9|14186.9|14190.8|14187.8|14192.7|14188|14189.5|14186.5|154
1588755600000|2020-05-06 09:00:00|14190.7|14187.7|14196.1|14190.1|14196.8|14192.5|14190.7|14186.3|291
1588755900000|2020-05-06 09:05:00|14196|14190|14194.9|14191.9|14197.1|14192.5|14194|14189.9|314
1588756200000|2020-05-06 09:10:00|14194.8|14191.8|14193|14187|14195.6|14191.9|14190.7|14186.9|234
1588756500000|2020-05-06 09:15:00|14192.8|14186.8|14192.9|14186.9|14193.1|14188.1|14190|14185.3|277
1588756800000|2020-05-06 09:20:00|14192.8|14186.8|14194.2|14188.2|14196.3|14192.4|14191|14186.5|292
1588757100000|2020-05-06 09:25:00|14194.1|14188.1|14194.3|14191.3|14196.3|14191.7|14193.5|14188|174
1588757400000|2020-05-06 09:30:00|14194.2|14191.2|14200|14194|14201.5|14195.5|14193.4|14188.5|348
1588757700000|2020-05-06 09:35:00|14200.1|14194.1|14200.7|14194.7|14201.3|14195.3|14195.7|14192.5|249
1588758000000|2020-05-06 09:40:00|14200.5|14194.5|14206|14200|14207|14201|14199.6|14193.6|298
1588758300000|2020-05-06 09:45:00|14205.9|14199.9|14201|14195|14206.5|14200.5|14200.2|14195|256
1588758600000|2020-05-06 09:50:00|14201.1|14195.1|14204.4|14198.4|14204.4|14198.4|14199.2|14194.7|260
1588758900000|2020-05-06 09:55:00|14204.1|14198.1|14209.9|14203.9|14211|14205.2|14204.1|14198.1|325
1588759200000|2020-05-06 10:00:00|14209.4|14203.4|14209.4|14203.4|14211.7|14205.7|14205.7|14202.1|346
1588759500000|2020-05-06 10:05:00|14209.3|14203.3|14207.9|14201.9|14210|14204|14200.6|14197.6|355
1588759800000|2020-05-06 10:10:00|14207.8|14201.8|14209|14203|14209.9|14205.2|14205.4|14199.8|320
1588760100000|2020-05-06 10:15:00|14208.9|14202.9|14207|14201|14209.1|14203.1|14206|14200|242
1588760400000|2020-05-06 10:20:00|14207.1|14201.1|14208|14202|14208|14202|14202.9|14198.4|244
1588760700000|2020-05-06 10:25:00|14207.9|14201.9|14200.5|14197.5|14208|14202|14199.9|14196|306
1588761000000|2020-05-06 10:30:00|14200.4|14197.4|14198.6|14192.6|14202.6|14198.5|14197.4|14192.6|241
1588761300000|2020-05-06 10:35:00|14198.7|14192.7|14194.6|14191.6|14198.9|14192.9|14192.7|14188.3|329
1588761600000|2020-05-06 10:40:00|14194.8|14191.8|14194.5|14191.5|14197.3|14194.3|14194.2|14191.2|169
1588761900000|2020-05-06 10:45:00|14194.6|14191.6|14193|14190|14194.6|14191.6|14192.8|14189.8|196
1588762200000|2020-05-06 10:50:00|14193.1|14190.1|14193.8|14187.8|14194.2|14190.7|14189.9|14185|264
1588762500000|2020-05-06 10:55:00|14193.9|14187.9|14192.4|14186.4|14194.4|14189.8|14190.9|14186.3|214
1588762800000|2020-05-06 11:00:00|14192.5|14186.5|14193.7|14190.7|14194.6|14190.7|14191.3|14186.1|254
1588763100000|2020-05-06 11:05:00|14193.6|14190.6|14194.9|14188.9|14195.3|14190.8|14193.5|14188.7|126
1588763400000|2020-05-06 11:10:00|14195|14189|14190.7|14184.7|14195.1|14190.4|14188.3|14183.8|252
1588763700000|2020-05-06 11:15:00|14190.8|14184.8|14190.5|14184.5|14192.3|14187.7|14188.8|14184.2|241
1588764000000|2020-05-06 11:20:00|14190.6|14184.6|14187.8|14184.8|14191.4|14186.4|14187.6|14183.1|187
1588764300000|2020-05-06 11:25:00|14187.9|14184.9|14190.8|14187.8|14192.2|14187.9|14187.8|14184.2|173
1588764600000|2020-05-06 11:30:00|14190.7|14187.7|14190.7|14184.7|14192.1|14187.8|14190.1|14184.5|155
1588764900000|2020-05-06 11:35:00|14190.8|14184.8|14192.1|14186.1|14192.4|14187.6|14190.2|14184.8|162
1588765200000|2020-05-06 11:40:00|14192|14186|14187.6|14184.6|14192.1|14187.8|14187.5|14183|221
1588765500000|2020-05-06 11:45:00|14187.7|14184.7|14187.1|14184.1|14187.7|14184.7|14186.9|14183.9|163
1588765800000|2020-05-06 11:50:00|14187.2|14184.2|14189.7|14183.7|14190|14185.8|14187|14183.4|196
1588766100000|2020-05-06 11:55:00|14189.8|14183.8|14190.4|14187.4|14190.5|14187.5|14188|14183.6|197
1588766400000|2020-05-06 12:00:00|14190.5|14187.5|14194.9|14188.9|14195|14190.3|14188.5|14185.5|303
1588766700000|2020-05-06 12:05:00|14195|14189|14194.4|14191.4|14196.8|14192.2|14194.3|14188.8|445
1588767000000|2020-05-06 12:10:00|14195.9|14189.9|14192.6|14185.9|14195.9|14190.3|14190.9|14185.4|263
1588767300000|2020-05-06 12:15:00|14193.4|14185.7|14201.8|14195.8|14202.2|14197.5|14191.2|14185.3|418
1588767600000|2020-05-06 12:20:00|14201.9|14195.9|14202.3|14196.3|14203.5|14197.5|14197.2|14191.2|528
1588767900000|2020-05-06 12:25:00|14202.4|14196.4|14201.7|14198.7|14204.1|14199.5|14200.3|14195.4|453
1588768200000|2020-05-06 12:30:00|14201.9|14198.9|14199.4|14196.4|14203.6|14198.9|14198.4|14194.4|245
1588768500000|2020-05-06 12:35:00|14200.9|14194.9|14202.7|14196.7|14204.1|14199.2|14198.3|14193.6|424
1588768800000|2020-05-06 12:40:00|14202.6|14196.6|14201|14195|14203.4|14198.6|14199.7|14194.9|233
1588769100000|2020-05-06 12:45:00|14201.1|14195.1|14196.5|14190.5|14202.7|14198.2|14195.6|14190.2|425
1588769400000|2020-05-06 12:50:00|14196.4|14190.4|14197.4|14191.4|14199.6|14193.6|14195.6|14190.4|388
1588769700000|2020-05-06 12:55:00|14197.3|14191.3|14195.4|14189.4|14198.2|14192.8|14194.6|14188.6|479
1588770000000|2020-05-06 13:00:00|14195.5|14189.5|14197|14191|14197.6|14191.6|14194.5|14188.5|233
1588770300000|2020-05-06 13:05:00|14197.1|14191.1|14197|14191|14198.3|14192.4|14195.3|14190.3|243
1588770600000|2020-05-06 13:10:00|14197.1|14191.1|14199.2|14193.2|14199.8|14195.2|14196.1|14190.1|293
1588770900000|2020-05-06 13:15:00|14199|14193|14199.6|14193.6|14199.9|14195.4|14197.5|14192.8|255
1588771200000|2020-05-06 13:20:00|14199.5|14193.5|14196.9|14190.9|14199.9|14195.4|14195.5|14190.7|442
1588771500000|2020-05-06 13:25:00|14197|14191|14199.2|14193.2|14199.8|14195.3|14196.8|14190.8|342
1588771800000|2020-05-06 13:30:00|14198.7|14192.7|14192.9|14186.9|14198.7|14194.4|14192.4|14186.4|440
1588772100000|2020-05-06 13:35:00|14192.8|14186.8|14192.8|14186.8|14193.6|14187.6|14191.6|14185.6|497
1588772400000|2020-05-06 13:40:00|14192.7|14186.7|14188.3|14185.3|14193.3|14187.3|14187|14183|325
1588772700000|2020-05-06 13:45:00|14188.2|14185.2|14190|14187|14192.7|14187.2|14187.9|14183.3|321
1588773000000|2020-05-06 13:50:00|14189.9|14186.9|14192.6|14189.6|14194.4|14189.7|14189.9|14185.6|358
1588773300000|2020-05-06 13:55:00|14192.7|14189.7|14196.6|14190.6|14198.6|14192.6|14192.3|14189.2|569
1588773600000|2020-05-06 14:00:00|14196.7|14190.7|14201|14195|14201.5|14195.5|14193.4|14188.1|383
1588773900000|2020-05-06 14:05:00|14200.9|14194.9|14207.3|14204.3|14208.7|14204.3|14198.7|14192.7|409
1588774200000|2020-05-06 14:10:00|14207.2|14204.2|14207.1|14204.1|14208.5|14204.5|14203.3|14198.8|404
1588774500000|2020-05-06 14:15:00|14207|14204|14206.9|14200.9|14210.2|14205.9|14204.1|14199.5|490
1588774800000|2020-05-06 14:20:00|14207|14201|14205.2|14199.2|14207.9|14201.9|14202.2|14197.7|342
1588775100000|2020-05-06 14:25:00|14205|14199|14208|14202|14208.1|14202.1|14202.7|14197.9|441
1588775400000|2020-05-06 14:30:00|14208.1|14202.1|14208.2|14202.2|14209.6|14204.6|14204.4|14200|425
1588775700000|2020-05-06 14:35:00|14208.1|14202.1|14208.1|14202.1|14212.1|14207.8|14204.7|14200|471
1588776000000|2020-05-06 14:40:00|14208.3|14202.3|14209.5|14203.5|14211.3|14207|14207|14202.2|416
1588776300000|2020-05-06 14:45:00|14209.6|14203.6|14205.2|14199.2|14209.6|14205.2|14202.6|14197.9|520
1588776600000|2020-05-06 14:50:00|14205.1|14199.1|14201.8|14198.8|14206.5|14201.6|14200.5|14196.1|490
1588776900000|2020-05-06 14:55:00|14202|14199|14205.2|14202.2|14208.7|14203|14201.9|14197.9|630
1588777200000|2020-05-06 15:00:00|14205|14202|14199.2|14193.2|14205.9|14202.9|14198.6|14192.9|544
1588777500000|2020-05-06 15:05:00|14199.3|14193.3|14202.2|14196.2|14204.3|14198.4|14198.8|14193.1|509
1588777800000|2020-05-06 15:10:00|14202|14196|14202.3|14196.3|14203.8|14197.8|14199.8|14193.8|430
1588778100000|2020-05-06 15:15:00|14202.2|14196.2|14204.1|14198.1|14204.3|14198.3|14200.6|14195.6|266
1588778400000|2020-05-06 15:20:00|14204|14198|14207.1|14201.1|14209.3|14203.3|14203.7|14197.9|328
1588778700000|2020-05-06 15:25:00|14207.2|14201.2|14206.3|14203.3|14209|14203.3|14205.9|14199.9|291
1588779000000|2020-05-06 15:30:00|14207.6|14201.6|14209|14206|14210.7|14206.3|14206.1|14200.9|258
1588779300000|2020-05-06 15:35:00|14209.1|14206.1|14209.7|14203.7|14212.4|14208.5|14208.1|14203.6|353
1588779600000|2020-05-06 15:40:00|14209.9|14203.9|14212.7|14206.7|14213.7|14208.5|14208.1|14203.5|314
1588779900000|2020-05-06 15:45:00|14212.8|14206.8|14214.1|14208.1|14214.3|14208.3|14210.9|14204.9|306
1588780200000|2020-05-06 15:50:00|14214.2|14208.2|14211.3|14205.3|14219.1|14214.4|14209.9|14205|428
1588780500000|2020-05-06 15:55:00|14211.4|14205.4|14209.1|14203.1|14211.5|14207.1|14205.5|14201|478
1588780800000|2020-05-06 16:00:00|14209.2|14203.2|14210.9|14204.9|14211.2|14206.3|14205.2|14200.8|391
1588781100000|2020-05-06 16:05:00|14211|14205|14213.7|14207.7|14214.6|14209.2|14210.4|14204.9|352
1588781400000|2020-05-06 16:10:00|14213.6|14207.6|14213.7|14207.7|14216.8|14212|14211.6|14205.8|453
1588781700000|2020-05-06 16:15:00|14213.8|14207.8|14207.6|14201.6|14213.8|14207.8|14206|14201.4|393
1588782000000|2020-05-06 16:20:00|14207.7|14201.7|14207.9|14201.9|14210|14204.6|14205.2|14200.7|316
1588782300000|2020-05-06 16:25:00|14208|14202|14206|14203|14208.9|14203.9|14205.1|14200.7|407
1588782600000|2020-05-06 16:30:00|14205.9|14202.9|14205.9|14199.9|14207.9|14203.6|14204.9|14199.7|359
1588782900000|2020-05-06 16:35:00|14205.8|14199.8|14200.9|14197.9|14207.1|14202.9|14200.5|14196|399
1588783200000|2020-05-06 16:40:00|14201.1|14198.1|14205.7|14199.7|14206.3|14200.7|14200.9|14196.5|436
1588783500000|2020-05-06 16:45:00|14205.8|14199.8|14203.6|14197.6|14205.9|14199.9|14203|14197|565
1588783800000|2020-05-06 16:50:00|14203.8|14197.8|14204.2|14198.2|14205.6|14199.8|14202.8|14197.3|353
1588784100000|2020-05-06 16:55:00|14204.1|14198.1|14204.8|14198.8|14205.2|14199.9|14200.5|14196|525
1588784400000|2020-05-06 17:00:00|14204.9|14198.9|14205.6|14199.6|14205.9|14199.9|14204.2|14198.2|383
1588784700000|2020-05-06 17:05:00|14205.7|14199.7|14205.9|14199.9|14206.3|14201.8|14204.3|14199.3|392
1588785000000|2020-05-06 17:10:00|14206|14200|14205.8|14199.8|14206.4|14201.6|14204.3|14199.6|400
1588785300000|2020-05-06 17:15:00|14205.9|14199.9|14205.8|14199.8|14207.3|14202.6|14204.3|14199.5|368
1588785600000|2020-05-06 17:20:00|14205.7|14199.7|14206.4|14200.4|14207|14201.7|14204.6|14199.3|350
1588785900000|2020-05-06 17:25:00|14206.5|14200.5|14204.9|14198.9|14206.9|14202.3|14203.8|14198.2|315
1588786200000|2020-05-06 17:30:00|14205|14199|14205.5|14199.5|14205.5|14200.6|14203.6|14198.6|202
1588786500000|2020-05-06 17:35:00|14205.4|14199.4|14203.3|14197.3|14206|14200|14203.3|14197.3|253
1588786800000|2020-05-06 17:40:00|14203.1|14197.1|14201.1|14195.1|14203.3|14197.3|14200.6|14194.6|243
1588787100000|2020-05-06 17:45:00|14201.2|14195.2|14201.6|14195.6|14201.9|14195.9|14201.2|14195.2|265
1588787400000|2020-05-06 17:50:00|14201.5|14195.5|14201|14195|14201.7|14195.7|14200.4|14194.4|279
1588787700000|2020-05-06 17:55:00|14200.9|14194.9|14203.2|14197.2|14204.2|14198.9|14200.2|14194.2|340
1588788000000|2020-05-06 18:00:00|14203.3|14197.3|14205.1|14199.1|14209.4|14203.4|14201.8|14197.2|420
1588788300000|2020-05-06 18:05:00|14205|14199|14206|14200|14206.3|14200.3|14204.1|14198.1|267
1588788600000|2020-05-06 18:10:00|14206.1|14200.1|14209.6|14203.6|14210.1|14204.1|14206|14200|235
1588788900000|2020-05-06 18:15:00|14209.5|14203.5|14206.2|14200.2|14210.1|14204.1|14206.2|14200.2|249
1588789200000|2020-05-06 18:20:00|14206.3|14200.3|14203.8|14197.8|14207.1|14201.1|14200.7|14194.7|425
1588789500000|2020-05-06 18:25:00|14203.7|14197.7|14205.3|14199.3|14205.3|14199.6|14200.5|14194.5|406
1588789800000|2020-05-06 18:30:00|14205.2|14199.2|14204.9|14198.9|14206.6|14201.6|14203.8|14198.6|419
1588790100000|2020-05-06 18:35:00|14205|14199|14204.9|14198.9|14205.9|14200.8|14203.6|14198.6|289
1588790400000|2020-05-06 18:40:00|14204.7|14198.7|14203|14200|14205.3|14200.7|14202.7|14198.1|327
1588790700000|2020-05-06 18:45:00|14203.1|14200.1|14204.5|14198.5|14205|14200.6|14202.8|14197.9|359
1588791000000|2020-05-06 18:50:00|14204.6|14198.6|14204.6|14198.6|14204.9|14200.2|14202.6|14198|308
1588791300000|2020-05-06 18:55:00|14204.5|14198.5|14207.2|14201.2|14207.3|14201.5|14202.9|14198.4|448
1588791600000|2020-05-06 19:00:00|14207.3|14201.3|14208.5|14202.5|14209.4|14203.4|14206.6|14200.6|556
1588791900000|2020-05-06 19:05:00|14208.6|14202.6|14206|14200|14208.7|14202.7|14204.7|14198.7|246
1588792200000|2020-05-06 19:10:00|14206.5|14200.5|14208.6|14202.6|14208.8|14204.2|14204.9|14198.9|257
1588792500000|2020-05-06 19:15:00|14208.7|14202.7|14208.7|14202.7|14209|14204.3|14206.6|14202.2|376
1588792800000|2020-05-06 19:20:00|14208.5|14202.5|14209|14203|14209.5|14204.3|14207.2|14202|355
1588793100000|2020-05-06 19:25:00|14208.7|14202.7|14209.1|14203.1|14209.6|14204.4|14207.2|14202.7|188
1588793400000|2020-05-06 19:30:00|14209.3|14203.3|14210.3|14204.3|14210.7|14205.9|14207.6|14203.1|281
1588793700000|2020-05-06 19:35:00|14210.6|14204.6|14210.6|14204.6|14210.9|14206.2|14208.7|14204.1|355
1588794000000|2020-05-06 19:40:00|14210.4|14204.4|14214.3|14208.3|14216|14210|14210.3|14204.3|368
1588794300000|2020-05-06 19:45:00|14214.2|14208.2|14215|14209|14215.7|14209.7|14214|14208|518
1588794600000|2020-05-06 19:50:00|14215.4|14209.4|14215.2|14209.2|14216|14210|14214.5|14208.5|442
1588794900000|2020-05-06 19:55:00|14215.3|14209.3|14215.5|14209.5|14215.9|14209.9|14214.2|14208.2|442
1588795200000|2020-05-06 20:00:00|14215.4|14209.4|14216.3|14210.3|14216.3|14210.3|14214|14208|175
1588795500000|2020-05-06 20:05:00|14215.4|14209.4|14218.5|14212.5|14218.5|14212.5|14214.7|14208.7|116
1588795800000|2020-05-06 20:10:00|14218.3|14212.3|14218|14212|14220.1|14214.3|14216.9|14211.2|147
1588796100000|2020-05-06 20:15:00|14218.1|14212.1|14218.3|14212.3|14218.8|14214.3|14216.8|14211.5|114
1588796400000|2020-05-06 20:20:00|14218.2|14212.2|14215.5|14209.5|14218.6|14213.7|14214.1|14209.3|130
1588796700000|2020-05-06 20:25:00|14215.4|14209.4|14214.6|14208.6|14216|14211.7|14213.7|14207.7|153
1588797000000|2020-05-06 20:30:00|14214.7|14208.7|14215.3|14209.3|14215.7|14210.5|14213.5|14208.3|134
1588797300000|2020-05-06 20:35:00|14215.5|14209.5|14214.8|14208.8|14215.5|14210.5|14213.5|14208.1|142
1588797600000|2020-05-06 20:40:00|14214.6|14208.6|14214.2|14211.2|14216.5|14211.6|14213.3|14208.6|88
1588797900000|2020-05-06 20:45:00|14216.3|14210.3|14218.1|14212.1|14218.4|14212.4|14213.7|14207.3|170
1588798200000|2020-05-06 20:50:00|14218.3|14212.3|14219|14213|14219.9|14213.9|14216.5|14210.5|203
1588798500000|2020-05-06 20:55:00|14219.2|14213.2|14216.3|14210.3|14219.8|14213.5|14215.3|14209.1|193
1588798800000|2020-05-06 21:00:00|14217.4|14200.4|14219.2|14202.3|14219.3|14202.3|14214.8|14197.8|68
1588799100000|2020-05-06 21:05:00|14218.8|14201.8|14221.4|14204.4|14224.5|14207.5|14215.4|14201.4|131
1588799400000|2020-05-06 21:10:00|14221.1|14204.1|14216.1|14204.3|14223.3|14206.5|14214.5|14202.2|153
1588799700000|2020-05-06 21:15:00|14217.6|14204.4|14218.9|14201.9|14221.6|14205.9|14213.9|14200.7|206
1588800000000|2020-05-06 21:20:00|14218.8|14201.8|14218.2|14201.2|14225.3|14211.4|14212.4|14197.7|312
1588800300000|2020-05-06 21:25:00|14219|14202|14217.7|14200.7|14226.8|14213.8|14211.8|14194.8|440
1588800600000|2020-05-06 21:30:00|14217.6|14200.6|14217.2|14200.2|14228.2|14211.5|14214|14197|337
1588800900000|2020-05-06 21:35:00|14216.5|14199.5|14216.3|14199.3|14222.9|14205.9|14214.4|14197.4|253
1588801200000|2020-05-06 21:40:00|14217.5|14200.5|14219.2|14202.2|14221.5|14204.5|14216.4|14199.4|891
1588801500000|2020-05-06 21:45:00|14219.7|14202.7|14220.9|14203.9|14224.8|14209.4|14212.6|14195.6|467
1588801800000|2020-05-06 21:50:00|14219.4|14202.4|14219.4|14202.4|14223.2|14206.2|14214.8|14197.8|358
1588802100000|2020-05-06 21:55:00|14219.3|14202.3|14225.7|14210.3|14233.2|14218.6|14216.2|14199.2|325
1588802400000|2020-05-06 22:00:00|14224|14210.6|14222.3|14207|14226.9|14212.6|14220.5|14203.5|513
1588802700000|2020-05-06 22:05:00|14222.8|14206.9|14219.8|14202.8|14225.8|14209.3|14213|14196|533
1588803000000|2020-05-06 22:10:00|14220.1|14203.1|14220.4|14203.4|14222.5|14205.5|14214.9|14197.9|452
1588803300000|2020-05-06 22:15:00|14220|14203|14232.8|14215.8|14237.2|14227.6|14217.6|14200.6|429
1588803600000|2020-05-06 22:20:00|14233|14216|14223.7|14217.5|14236.1|14219.1|14220.6|14207.6|557
1588803900000|2020-05-06 22:25:00|14223.6|14217.6|14226.4|14220.4|14227.2|14220.7|14222.7|14216.4|441
1588804200000|2020-05-06 22:30:00|14227|14220.2|14226.6|14220.6|14228.5|14221.7|14224.8|14218.8|404
1588804500000|2020-05-06 22:35:00|14226.9|14220.9|14226|14220|14227.3|14221.3|14224.5|14218.3|464
1588804800000|2020-05-06 22:40:00|14226.3|14220.3|14225.3|14219.3|14227.6|14221.1|14224.7|14218.7|320
1588805100000|2020-05-06 22:45:00|14225.5|14218.9|14223.6|14217.6|14226.9|14220.9|14223.6|14217.2|186
1588805400000|2020-05-06 22:50:00|14223.8|14217.8|14224.3|14218.3|14226.3|14220.2|14223.5|14217|328
1588805700000|2020-05-06 22:55:00|14224.5|14218.5|14225.5|14219.5|14226.3|14220.3|14223.6|14217.6|163
1588806000000|2020-05-06 23:00:00|14225.1|14219.1|14225.6|14219.6|14227.2|14221.2|14224.8|14218.8|169
1588806300000|2020-05-06 23:05:00|14225.7|14219.7|14226.6|14220.6|14227.4|14221.4|14224.4|14219|129
1588806600000|2020-05-06 23:10:00|14226.4|14220.4|14231.7|14225.7|14232.2|14226.2|14225.6|14219.6|202
1588806900000|2020-05-06 23:15:00|14231.3|14225.3|14232.5|14226.5|14233.2|14227.2|14230.9|14224.9|199
1588807200000|2020-05-06 23:20:00|14232.4|14226.4|14232.2|14226.2|14233.3|14227.3|14231.4|14225.4|212
1588807500000|2020-05-06 23:25:00|14232.3|14226.3|14231.7|14225.7|14233.1|14227.1|14231.1|14225.1|205
1588807800000|2020-05-06 23:30:00|14231.6|14225.6|14233.5|14227.5|14233.5|14227.5|14229.7|14223.7|196
1588808100000|2020-05-06 23:35:00|14233.4|14227.4|14233.1|14227.1|14233.5|14228.5|14231.3|14225.3|165
1588808400000|2020-05-06 23:40:00|14233|14227|14230.5|14224.5|14233.4|14227.4|14229.6|14223.6|189
1588808700000|2020-05-06 23:45:00|14230.4|14224.4|14229.9|14223.9|14230.4|14225.5|14228.3|14223.4|114
1588809000000|2020-05-06 23:50:00|14230|14224|14231|14225|14231|14225|14229.8|14223.8|118
1588809300000|2020-05-06 23:55:00|14230.6|14224.6|14228.9|14222.9|14231.3|14226|14228.8|14222.8|130
1588809600000|2020-05-07 00:00:00|14229|14223|14223.5|14217.5|14229.7|14223.7|14222.2|14216.2|370
1588809900000|2020-05-07 00:05:00|14220.8|14217.8|14219.8|14213.8|14224.7|14218.7|14217.3|14211.3|561
1588810200000|2020-05-07 00:10:00|14219.9|14213.9|14216.4|14210.4|14221.3|14215.3|14213.4|14207.4|399
1588810500000|2020-05-07 00:15:00|14216.5|14210.5|14215.2|14209.2|14216.8|14211.4|14212.9|14207.4|299
1588810800000|2020-05-07 00:20:00|14214.9|14208.9|14220.4|14214.4|14220.6|14214.6|14214.8|14208.8|252
1588811100000|2020-05-07 00:25:00|14220.2|14214.2|14223.6|14220.6|14227.8|14221.8|14220.1|14214.1|301
1588811400000|2020-05-07 00:30:00|14223.7|14220.7|14217.7|14211.7|14227.2|14221.6|14216.1|14210.1|322
1588811700000|2020-05-07 00:35:00|14217.5|14211.5|14217.8|14211.8|14219.6|14213.6|14215.8|14209.8|325
1588812000000|2020-05-07 00:40:00|14217.7|14211.7|14217.3|14211.3|14222.1|14216.1|14216.8|14210.8|247
1588812300000|2020-05-07 00:45:00|14217.4|14211.4|14222.7|14216.7|14222.8|14216.8|14217.1|14211.1|223
1588812600000|2020-05-07 00:50:00|14222.8|14216.8|14223|14217|14223.6|14219.3|14221.3|14215.3|236
1588812900000|2020-05-07 00:55:00|14223.3|14217.3|14222.5|14216.5|14223.6|14218.7|14220.7|14215.9|266
1588813200000|2020-05-07 01:00:00|14222.6|14216.6|14218.8|14215.8|14222.9|14218.1|14216.7|14212.2|270
1588813500000|2020-05-07 01:05:00|14218.9|14215.9|14217.3|14214.3|14222.8|14219.5|14217.1|14213.6|284
1588813800000|2020-05-07 01:10:00|14217.2|14214.2|14214|14208|14219.3|14214.4|14210.7|14206.7|371
1588814100000|2020-05-07 01:15:00|14214.4|14208.4|14213.1|14207.1|14215.7|14209.7|14210.1|14204.1|547
1588814400000|2020-05-07 01:20:00|14212.8|14206.8|14213.3|14207.3|14214.9|14210|14212.1|14206.1|302
1588814700000|2020-05-07 01:25:00|14213.4|14207.4|14212.9|14206.9|14214.2|14208.5|14210.9|14205.8|250
1588815000000|2020-05-07 01:30:00|14213|14207|14213.9|14207.9|14214|14208.9|14209.9|14203.9|254
1588815300000|2020-05-07 01:35:00|14213.8|14207.8|14211.4|14205.4|14214.8|14209.1|14209.9|14204.9|300
1588815600000|2020-05-07 01:40:00|14211.3|14205.3|14205|14199|14211.5|14206.2|14204.4|14198.4|297
1588815900000|2020-05-07 01:45:00|14205.1|14199.1|14206.1|14200.1|14207.9|14202.1|14203.1|14198.6|319
1588816200000|2020-05-07 01:50:00|14206.2|14200.2|14209.3|14203.3|14209.6|14204.4|14203.9|14200.1|313
1588816500000|2020-05-07 01:55:00|14209.4|14203.4|14205.4|14202.4|14212.1|14206.5|14205.1|14200.8|268
1588816800000|2020-05-07 02:00:00|14205.5|14202.5|14208.2|14205.2|14213.1|14208.2|14205.5|14202.4|351
1588817100000|2020-05-07 02:05:00|14208.3|14205.3|14208.8|14205.8|14210.4|14206.1|14206.7|14203.4|225
1588817400000|2020-05-07 02:10:00|14208.9|14205.9|14203.1|14200.1|14209|14206|14200.7|14196.5|312
1588817700000|2020-05-07 02:15:00|14203.2|14200.2|14206.6|14203.6|14208|14205|14202.4|14198.2|257
1588818000000|2020-05-07 02:20:00|14206.5|14203.5|14200.7|14197.7|14206.9|14203.9|14200.4|14196.1|218
1588818300000|2020-05-07 02:25:00|14200.6|14197.6|14202.1|14196.1|14204.4|14199.5|14199|14195|281
1588818600000|2020-05-07 02:30:00|14202|14196|14201.1|14198.1|14204.6|14200|14200.1|14195.4|189
1588818900000|2020-05-07 02:35:00|14201.2|14198.2|14199.5|14196.5|14203.1|14198.6|14199.4|14196|144
1588819200000|2020-05-07 02:40:00|14199.6|14196.6|14202|14199|14204.6|14200.8|14199.5|14196.5|192
1588819500000|2020-05-07 02:45:00|14201.9|14198.9|14200.3|14197.3|14202.1|14199.1|14199.5|14196.5|154
1588819800000|2020-05-07 02:50:00|14200.2|14197.2|14200.2|14197.2|14203.2|14199.5|14200.1|14197|182
1588820100000|2020-05-07 02:55:00|14200.3|14197.3|14202.9|14196.9|14203|14199|14199.9|14196.6|148
1588820400000|2020-05-07 03:00:00|14201.2|14198.2|14193.4|14190.4|14203.1|14198.5|14192.9|14187.4|370
1588820700000|2020-05-07 03:05:00|14193.5|14190.5|14195.6|14192.6|14198.3|14192.6|14190.2|14186.3|343
1588821000000|2020-05-07 03:10:00|14196|14193|14195.1|14192.1|14199.3|14195.4|14195|14192|161
1588821300000|2020-05-07 03:15:00|14195|14192|14198.5|14195.5|14200.8|14196.1|14195|14191.8|186
1588821600000|2020-05-07 03:20:00|14198.3|14195.3|14200.6|14197.6|14203.7|14197.7|14198.2|14194.8|195
1588821900000|2020-05-07 03:25:00|14200.5|14197.5|14203|14197|14203.1|14198.5|14200.3|14196.3|114
1588822200000|2020-05-07 03:30:00|14202.9|14196.9|14202.6|14196.6|14203.5|14198.6|14200.8|14196.3|120
1588822500000|2020-05-07 03:35:00|14202.5|14196.5|14203.7|14197.7|14204.7|14198.7|14201.2|14196.5|174
1588822800000|2020-05-07 03:40:00|14203.9|14197.9|14204.9|14198.9|14205.9|14200.8|14202.4|14197.6|348
1588823100000|2020-05-07 03:45:00|14205.1|14199.1|14203.2|14200.2|14205.8|14201.1|14203|14199|161
1588823400000|2020-05-07 03:50:00|14203.1|14200.1|14203.3|14200.3|14204.6|14201.6|14201.5|14198.1|222
1588823700000|2020-05-07 03:55:00|14203.2|14200.2|14203.6|14200.6|14204.2|14201.2|14203.2|14200.2|110
1588824000000|2020-05-07 04:00:00|14203.5|14200.5|14203.6|14200.6|14205.5|14201|14200.6|14196.3|192
1588824300000|2020-05-07 04:05:00|14203.5|14200.5|14203.6|14200.6|14207.1|14203.1|14203.5|14198.9|201
1588824600000|2020-05-07 04:10:00|14203.4|14200.4|14205|14199|14206|14202|14203.3|14198.8|180
1588824900000|2020-05-07 04:15:00|14204.8|14198.8|14202.5|14196.5|14205.1|14200.5|14201.3|14196.4|256
1588825200000|2020-05-07 04:20:00|14202.4|14196.4|14201.6|14198.6|14204.2|14199.3|14199.9|14195.6|233
1588825500000|2020-05-07 04:25:00|14201.7|14198.7|14201.7|14198.7|14205.3|14200.7|14201.6|14198.6|105
1588825800000|2020-05-07 04:30:00|14201.8|14198.8|14204.4|14198.4|14204.4|14200.8|14201.7|14197.9|107
1588826100000|2020-05-07 04:35:00|14204.2|14198.2|14203.2|14200.2|14205.9|14200.9|14202.6|14198.1|183
1588826400000|2020-05-07 04:40:00|14203.4|14200.4|14202|14199|14205.3|14200.7|14201.8|14197.2|205
1588826700000|2020-05-07 04:45:00|14201.9|14198.9|14203|14200|14203.5|14200.5|14201.8|14198.8|143
1588827000000|2020-05-07 04:50:00|14203.1|14200.1|14201.9|14198.9|14203.3|14200.3|14201.3|14198.3|169
1588827300000|2020-05-07 04:55:00|14202|14199|14200.8|14197.8|14202.2|14199.2|14200.3|14197.3|152
1588827600000|2020-05-07 05:00:00|14200.9|14197.9|14202.7|14199.7|14202.8|14199.8|14200.8|14196.1|181
1588827900000|2020-05-07 05:05:00|14202.8|14199.8|14207.4|14204.4|14207.8|14204.8|14202.1|14199.1|249
1588828200000|2020-05-07 05:10:00|14207.3|14204.3|14207.5|14201.5|14209.4|14205.5|14204.9|14201.1|295
1588828500000|2020-05-07 05:15:00|14207.6|14201.6|14207.1|14204.1|14210.6|14206.1|14205.5|14200.9|296
1588828800000|2020-05-07 05:20:00|14207.2|14204.2|14207.3|14204.3|14208.9|14204.6|14205.9|14201.3|221
1588829100000|2020-05-07 05:25:00|14207.4|14204.4|14209.3|14206.3|14211.3|14207.1|14206|14201.4|331
1588829400000|2020-05-07 05:30:00|14209.4|14206.4|14209.1|14206.1|14211.1|14207.2|14208.2|14204.4|149
1588829700000|2020-05-07 05:35:00|14209.2|14206.2|14206.8|14203.8|14210.3|14206.3|14205.9|14201.4|186
1588830000000|2020-05-07 05:40:00|14206.5|14203.5|14208.6|14202.6|14209|14204.5|14206.4|14202.4|121
1588830300000|2020-05-07 05:45:00|14208.7|14202.7|14206.9|14200.9|14210|14206|14204.9|14200.5|181
1588830600000|2020-05-07 05:50:00|14206.8|14200.8|14208.7|14202.7|14209.5|14204.8|14205.2|14200.8|213
1588830900000|2020-05-07 05:55:00|14209.2|14203.2|14208.2|14202.2|14210.2|14206.2|14207.7|14201.8|214
1588831200000|2020-05-07 06:00:00|14208|14202|14194.8|14188.8|14208.1|14202.1|14194.1|14188.1|356
1588831500000|2020-05-07 06:05:00|14195|14189|14197.7|14194.7|14200.1|14195.6|14192|14186.3|442
1588831800000|2020-05-07 06:10:00|14197.6|14194.6|14199.2|14196.2|14201.8|14197.6|14193.3|14189.8|351
1588832100000|2020-05-07 06:15:00|14199|14196|14199.9|14196.9|14201.4|14197.5|14196.2|14190.2|346
1588832400000|2020-05-07 06:20:00|14199.8|14196.8|14197|14194|14201.6|14197.5|14196.2|14192.6|268
1588832700000|2020-05-07 06:25:00|14196.9|14193.9|14198.9|14192.9|14199.1|14193.9|14194.7|14190.1|190
1588833000000|2020-05-07 06:30:00|14199|14193|14200.7|14197.7|14202|14197.8|14197.7|14192.9|341
1588833300000|2020-05-07 06:35:00|14200.8|14197.8|14208.2|14202.2|14208.2|14202.2|14199|14196|307
1588833600000|2020-05-07 06:40:00|14208.3|14202.3|14208.9|14202.9|14209.4|14203.4|14206.7|14200.7|267
1588833900000|2020-05-07 06:45:00|14209|14203|14210.1|14204.1|14211.1|14206.5|14208.3|14202.3|231
1588834200000|2020-05-07 06:50:00|14208.5|14205.5|14204.3|14198.3|14209.2|14205.6|14202|14196.8|304
1588834500000|2020-05-07 06:55:00|14204.2|14198.2|14211.3|14205.3|14213.9|14209.3|14202.6|14197.8|277
1588834800000|2020-05-07 07:00:00|14211.1|14205.1|14209.8|14203.8|14212.8|14206.8|14209.7|14203.7|281
1588835100000|2020-05-07 07:05:00|14209.7|14203.7|14190.9|14184.9|14209.8|14203.8|14188.7|14182.7|508
1588835400000|2020-05-07 07:10:00|14190.7|14184.7|14190.1|14184.1|14193.6|14187.6|14189.1|14183.1|524
1588835700000|2020-05-07 07:15:00|14189.7|14183.7|14181.6|14178.6|14189.9|14183.9|14173.6|14167.6|541
1588836000000|2020-05-07 07:20:00|14181.8|14178.8|14185.1|14179.1|14191|14185|14181.7|14177.1|509
1588836300000|2020-05-07 07:25:00|14185.4|14179.4|14191.5|14185.5|14193.9|14187.9|14184.6|14178.6|465
1588836600000|2020-05-07 07:30:00|14191.1|14185.1|14187.9|14181.9|14193.9|14189.6|14186.7|14180.7|307
1588836900000|2020-05-07 07:35:00|14188|14182|14189.7|14186.7|14191.8|14187.7|14187.8|14181.8|304
1588837200000|2020-05-07 07:40:00|14189.6|14186.6|14188.8|14182.8|14191|14186.9|14185|14179|265
1588837500000|2020-05-07 07:45:00|14188.7|14182.7|14184.7|14181.7|14189.5|14184.1|14184.4|14179.3|281
1588837800000|2020-05-07 07:50:00|14184.6|14181.6|14190.1|14184.1|14190.6|14185.8|14181.7|14177.1|226
1588838100000|2020-05-07 07:55:00|14190.3|14184.3|14191.1|14185.1|14194.5|14188.6|14189.6|14183.7|239
1588838400000|2020-05-07 08:00:00|14191.2|14185.2|14195.9|14192.9|14197.5|14193.1|14191.1|14185.1|403
1588838700000|2020-05-07 08:05:00|14195.8|14192.8|14199.4|14193.4|14200.3|14196|14195.6|14191.1|383
1588839000000|2020-05-07 08:10:00|14197.7|14194.7|14193.4|14187.4|14200.2|14195.1|14191.9|14187.2|306
1588839300000|2020-05-07 08:15:00|14193.5|14187.5|14192.1|14186.1|14193.6|14187.8|14189.5|14184.4|259
1588839600000|2020-05-07 08:20:00|14192|14186|14189.1|14186.1|14194.1|14188.8|14188.2|14184.9|237
1588839900000|2020-05-07 08:25:00|14189.2|14186.2|14188.6|14185.6|14196.4|14190.5|14188.4|14185.1|276
1588840200000|2020-05-07 08:30:00|14188.8|14185.8|14188.1|14182.1|14190.4|14185.8|14185.4|14181.3|291
1588840500000|2020-05-07 08:35:00|14188|14182|14187.8|14184.8|14189.5|14185.7|14183.8|14179.1|235
1588840800000|2020-05-07 08:40:00|14187.9|14184.9|14188.9|14185.9|14189.1|14186.1|14186.9|14183.9|157
1588841100000|2020-05-07 08:45:00|14189|14186|14185.8|14179.8|14189.4|14186.4|14185.2|14179.2|221
1588841400000|2020-05-07 08:50:00|14185.9|14179.9|14192.9|14186.9|14192.9|14187.7|14184.5|14179.8|246
1588841700000|2020-05-07 08:55:00|14193|14187|14192.1|14189.1|14194.4|14191.1|14190.8|14186.3|286
1588842000000|2020-05-07 09:00:00|14192|14189|14194.2|14188.2|14195.6|14192.6|14188.7|14184.1|299
1588842300000|2020-05-07 09:05:00|14194.1|14188.1|14201.1|14195.1|14201.2|14195.3|14194|14188|299
1588842600000|2020-05-07 09:10:00|14200.9|14194.9|14198.8|14192.8|14201.5|14195.5|14196.3|14191.8|312
1588842900000|2020-05-07 09:15:00|14198.9|14192.9|14198.5|14192.5|14199.4|14194.2|14195.2|14190.9|265
1588843200000|2020-05-07 09:20:00|14198.4|14192.4|14195.6|14192.6|14198.8|14193.3|14195.6|14191.1|190
1588843500000|2020-05-07 09:25:00|14195.5|14192.5|14192.9|14189.9|14200.7|14194.7|14192.7|14188.9|210
1588843800000|2020-05-07 09:30:00|14193|14190|14193.1|14190.1|14194.9|14190.9|14189.9|14185.2|204
1588844100000|2020-05-07 09:35:00|14193|14190|14187.2|14181.2|14193.8|14190.2|14185.4|14180.5|395
1588844400000|2020-05-07 09:40:00|14187.3|14181.3|14186.1|14180.1|14191|14185|14185.6|14179.6|265
1588844700000|2020-05-07 09:45:00|14186.2|14180.2|14188|14182|14190.1|14184.1|14185.5|14179.5|316
1588845000000|2020-05-07 09:50:00|14188.1|14182.1|14185.7|14182.7|14188.3|14183.2|14185.6|14180.8|199
1588845300000|2020-05-07 09:55:00|14185.6|14182.6|14182.5|14179.5|14187.6|14183.3|14182.4|14177.9|221
1588845600000|2020-05-07 10:00:00|14182.4|14179.4|14186.8|14180.8|14187.4|14181.4|14180.3|14175.4|283
1588845900000|2020-05-07 10:05:00|14186.6|14180.6|14183|14180|14186.8|14180.8|14182.2|14178.4|245
1588846200000|2020-05-07 10:10:00|14183.1|14180.1|14186.1|14180.1|14186.6|14182.3|14183.1|14178.8|218
1588846500000|2020-05-07 10:15:00|14186|14180|14181.8|14175.8|14186.5|14181.2|14178.2|14173.9|317
1588846800000|2020-05-07 10:20:00|14181.6|14175.6|14181.5|14178.5|14183.5|14179.7|14179.8|14175.5|230
1588847100000|2020-05-07 10:25:00|14181.4|14178.4|14182.3|14179.3|14183.9|14179.4|14178.7|14173.9|303
1588847400000|2020-05-07 10:30:00|14182.5|14179.5|14186.6|14180.6|14187.2|14181.7|14181.4|14175.9|307
1588847700000|2020-05-07 10:35:00|14186.7|14180.7|14182.9|14179.9|14186.9|14182.3|14182.4|14177.3|188
1588848000000|2020-05-07 10:40:00|14182.7|14179.7|14185.3|14179.3|14186.8|14180.8|14182.6|14178.3|198
1588848300000|2020-05-07 10:45:00|14185.2|14179.2|14187.9|14184.9|14189.7|14185.2|14184.4|14179|343
1588848600000|2020-05-07 10:50:00|14188|14185|14186.7|14180.7|14191.4|14185.7|14184.8|14180.1|219
1588848900000|2020-05-07 10:55:00|14186.6|14180.6|14186.6|14183.6|14187|14183.7|14184.4|14179.9|222
1588849200000|2020-05-07 11:00:00|14186.4|14183.4|14187.1|14181.1|14189.8|14183.8|14186.4|14180.7|307
1588849500000|2020-05-07 11:05:00|14187.3|14181.3|14182.4|14176.4|14187.4|14181.8|14181.6|14176.3|212
1588849800000|2020-05-07 11:10:00|14182.3|14176.3|14181.7|14175.7|14182.9|14176.9|14181.2|14175.2|167
1588850100000|2020-05-07 11:15:00|14181.8|14175.8|14182.1|14179.1|14186.3|14180.3|14181.8|14175.8|197
1588850400000|2020-05-07 11:20:00|14182.2|14179.2|14181.8|14175.8|14185.3|14179.3|14180.1|14175.5|175
1588850700000|2020-05-07 11:25:00|14181.7|14175.7|14183.2|14177.2|14183.8|14179.4|14181.2|14175.4|142
1588851000000|2020-05-07 11:30:00|14183.4|14177.4|14182.1|14176.1|14185.2|14180.7|14180.9|14175.4|190
1588851300000|2020-05-07 11:35:00|14182|14176|14184.1|14178.1|14184.5|14180|14181.9|14175.9|212
1588851600000|2020-05-07 11:40:00|14182.6|14179.6|14181.6|14178.6|14183.4|14179.7|14181.2|14177.2|191
1588851900000|2020-05-07 11:45:00|14181.7|14178.7|14187.1|14184.1|14188.1|14184.1|14181.5|14177.6|225
1588852200000|2020-05-07 11:50:00|14187|14184|14186.2|14180.2|14188.4|14184|14185.6|14179.6|229
1588852500000|2020-05-07 11:55:00|14186.3|14180.3|14183.5|14177.5|14186.6|14180.9|14182.5|14176.5|198
1588852800000|2020-05-07 12:00:00|14183.4|14177.4|14186.9|14180.9|14188.5|14182.5|14181.7|14177|264
1588853100000|2020-05-07 12:05:00|14187|14181|14188.3|14182.3|14189|14183.7|14184.4|14179.8|183
1588853400000|2020-05-07 12:10:00|14188.4|14182.4|14194.6|14188.6|14195.1|14189.1|14186.6|14182|294
1588853700000|2020-05-07 12:15:00|14194.5|14188.5|14191.6|14185.6|14195.7|14189.7|14186.7|14180.7|360
1588854000000|2020-05-07 12:20:00|14191.3|14185.3|14190.8|14184.8|14193.6|14187.6|14189.4|14183.4|267
1588854300000|2020-05-07 12:25:00|14190.9|14184.9|14196.7|14186.4|14197.5|14187.5|14190|14184|240
1588854600000|2020-05-07 12:30:00|14197.3|14186.6|14193.2|14187.2|14198|14189.6|14192.8|14185.1|332
1588854900000|2020-05-07 12:35:00|14193.1|14187.1|14193.6|14187.6|14195|14189|14191.6|14185.6|210
1588855200000|2020-05-07 12:40:00|14193.5|14187.5|14182.5|14176.5|14194.1|14188.2|14182.1|14176.1|347
1588855500000|2020-05-07 12:45:00|14182.4|14176.4|14186.4|14180.4|14186.7|14180.8|14181.5|14176.1|193
1588855800000|2020-05-07 12:50:00|14186.5|14180.5|14184.8|14178.8|14187.1|14181.1|14184.5|14178.5|176
1588856100000|2020-05-07 12:55:00|14184.7|14178.7|14185.6|14179.6|14187.1|14181.1|14183.8|14177.8|280
1588856400000|2020-05-07 13:00:00|14185.4|14179.4|14187.4|14181.4|14188.8|14182.8|14184.8|14178.8|246
1588856700000|2020-05-07 13:05:00|14187.5|14181.5|14187.6|14181.6|14188.5|14182.5|14185|14179|267
1588857000000|2020-05-07 13:10:00|14187.7|14181.7|14189|14183|14189.1|14183.1|14187.2|14181.2|265
1588857300000|2020-05-07 13:15:00|14189.1|14183.1|14186.1|14180.1|14189.4|14184.8|14184.8|14178.8|233
1588857600000|2020-05-07 13:20:00|14186.2|14180.2|14187.1|14181.1|14187.4|14181.4|14185.8|14179.8|127
1588857900000|2020-05-07 13:25:00|14187.2|14181.2|14189.3|14186.3|14191.1|14186.6|14185.6|14181|154
1588858200000|2020-05-07 13:30:00|14189.2|14186.2|14187.5|14181.5|14191.2|14186.4|14186.7|14180.7|186
1588858500000|2020-05-07 13:35:00|14187.4|14181.4|14187.6|14181.6|14189.1|14183.1|14187.2|14181.2|321
1588858800000|2020-05-07 13:40:00|14187.5|14181.5|14184.9|14178.9|14188.1|14182.1|14182.1|14176.5|314
1588859100000|2020-05-07 13:45:00|14185.2|14179.2|14187.2|14181.2|14189.1|14183.1|14184.7|14178.7|359
1588859400000|2020-05-07 13:50:00|14187.1|14181.1|14182.3|14179.3|14190.1|14185.6|14180.4|14176|373
1588859700000|2020-05-07 13:55:00|14182.4|14179.4|14185.5|14179.5|14185.8|14181.6|14178.1|14174.1|314
1588860000000|2020-05-07 14:00:00|14185.4|14179.4|14185.9|14182.9|14187.2|14182.9|14183.3|14177.5|322
1588860300000|2020-05-07 14:05:00|14185.7|14182.7|14188.1|14182.1|14191.2|14186.4|14185.7|14181.9|475
1588860600000|2020-05-07 14:10:00|14188.2|14182.2|14187.1|14184.1|14190.1|14186.1|14186.5|14182|400
1588860900000|2020-05-07 14:15:00|14187|14184|14193.2|14187.2|14193.8|14188.1|14186.6|14182.2|258
1588861200000|2020-05-07 14:20:00|14193.1|14187.1|14189.1|14186.1|14193.3|14188.6|14188.9|14185.9|269
1588861500000|2020-05-07 14:25:00|14188.9|14185.9|14186.8|14180.8|14191.6|14188.6|14182.3|14177.6|357
1588861800000|2020-05-07 14:30:00|14187.1|14181.1|14184.2|14181.2|14188.3|14183.4|14182.5|14178.1|350
1588862100000|2020-05-07 14:35:00|14184.3|14181.3|14185.7|14179.7|14186.1|14181.4|14181.9|14177.7|440
1588862400000|2020-05-07 14:40:00|14185.8|14179.8|14182.8|14179.8|14186.1|14180.1|14182.1|14177.6|256
1588862700000|2020-05-07 14:45:00|14182.9|14179.9|14187.6|14181.6|14187.9|14182.7|14182.8|14178.3|200
1588863000000|2020-05-07 14:50:00|14187.7|14181.7|14186.2|14183.2|14189.1|14186.1|14184.9|14180.7|330
1588863300000|2020-05-07 14:55:00|14186.5|14183.5|14188.5|14185.5|14193.3|14188.9|14185.6|14182.6|508
1588863600000|2020-05-07 15:00:00|14188.4|14185.4|14192.2|14186.2|14192.9|14188.9|14186.8|14183.8|394
1588863900000|2020-05-07 15:05:00|14192.1|14186.1|14189.3|14186.3|14192.5|14186.7|14188.7|14184.2|224
1588864200000|2020-05-07 15:10:00|14189.4|14186.4|14189|14186|14191.5|14187.3|14188.8|14184.7|176
1588864500000|2020-05-07 15:15:00|14188.9|14185.9|14183.6|14177.6|14190.1|14186.2|14183.2|14177.2|285
1588864800000|2020-05-07 15:20:00|14183.5|14177.5|14181.6|14178.6|14183.7|14179.1|14181.2|14176.7|178
1588865100000|2020-05-07 15:25:00|14183|14177|14180.5|14177.5|14183.1|14178.3|14179.8|14176|183
1588865400000|2020-05-07 15:30:00|14180.4|14177.4|14178.8|14172.8|14180.7|14177.7|14174.8|14170.6|330
1588865700000|2020-05-07 15:35:00|14178.7|14172.7|14179.2|14173.2|14180.4|14174.4|14172.7|14169.7|302
1588866000000|2020-05-07 15:40:00|14179.3|14173.3|14164.1|14161.1|14179.3|14173.3|14163|14158.2|403
1588866300000|2020-05-07 15:45:00|14164|14161|14161.6|14155.6|14164.7|14161.7|14157.4|14154.2|449
1588866600000|2020-05-07 15:50:00|14161.4|14155.4|14160|14157|14164|14158|14157.6|14153.6|365
1588866900000|2020-05-07 15:55:00|14160.1|14157.1|14155.2|14152.2|14160.9|14157.1|14152.3|14149.3|395
1588867200000|2020-05-07 16:00:00|14155|14152|14158.8|14152.8|14160.9|14154.9|14154.9|14150.1|359
1588867500000|2020-05-07 16:05:00|14159|14153|14160.7|14154.7|14160.7|14155.7|14157.2|14152.6|390
1588867800000|2020-05-07 16:10:00|14160.8|14154.8|14163.1|14157.1|14164.7|14158.7|14159.6|14153.6|540
1588868100000|2020-05-07 16:15:00|14163|14157|14160.1|14154.1|14163.5|14157.5|14159.9|14153.9|363
1588868400000|2020-05-07 16:20:00|14160.2|14154.2|14156.2|14150.2|14160.9|14156.1|14156.2|14150.2|390
1588868700000|2020-05-07 16:25:00|14156.3|14150.3|14156.7|14150.7|14158.4|14153.2|14154.3|14149.6|360
1588869000000|2020-05-07 16:30:00|14156.6|14150.6|14146.8|14140.8|14156.7|14151|14144.9|14138.9|485
1588869300000|2020-05-07 16:35:00|14146.9|14140.9|14148.3|14142.3|14148.8|14142.8|14145.6|14139.6|481
1588869600000|2020-05-07 16:40:00|14148.2|14142.2|14147.6|14141.6|14148.5|14143.2|14145.8|14139.9|448
1588869900000|2020-05-07 16:45:00|14147|14141|14150.5|14144.5|14151|14145|14145.5|14139.5|410
1588870200000|2020-05-07 16:50:00|14150.4|14144.4|14150.3|14144.3|14151|14146.2|14148.7|14142.7|397
1588870500000|2020-05-07 16:55:00|14150.1|14144.1|14147.5|14141.5|14151.4|14145.4|14146|14140|406
1588870800000|2020-05-07 17:00:00|14147.6|14141.6|14145|14142|14148.8|14142.9|14145|14140.8|357
1588871100000|2020-05-07 17:05:00|14145.1|14142.1|14145.5|14142.5|14146.9|14143|14144.7|14139.6|192
1588871400000|2020-05-07 17:10:00|14145.6|14142.6|14146|14143|14147.7|14143.5|14145.5|14141.6|207
1588871700000|2020-05-07 17:15:00|14146.1|14143.1|14148.6|14142.6|14148.8|14144.4|14145.3|14140.8|257
1588872000000|2020-05-07 17:20:00|14148.5|14142.5|14152.3|14146.3|14153.9|14148.7|14146.7|14142|311
1588872300000|2020-05-07 17:25:00|14152.2|14146.2|14150.8|14144.8|14152.2|14146.2|14148.4|14143.7|342
1588872600000|2020-05-07 17:30:00|14150.7|14144.7|14148.6|14145.6|14152|14146|14148.6|14144|300
1588872900000|2020-05-07 17:35:00|14148.5|14145.5|14145.5|14139.5|14149.8|14145.6|14144.1|14139.2|288
1588873200000|2020-05-07 17:40:00|14145.6|14139.6|14145.9|14139.9|14146.2|14141.7|14142|14138|296
1588873500000|2020-05-07 17:45:00|14145.8|14139.8|14144.9|14138.9|14146.2|14141.6|14142.9|14138.3|259
1588873800000|2020-05-07 17:50:00|14145|14139|14145|14139|14145.7|14141.2|14142.8|14138.3|248
1588874100000|2020-05-07 17:55:00|14144.8|14138.8|14142.6|14139.6|14145.5|14140.9|14142.1|14137.8|248
1588874400000|2020-05-07 18:00:00|14142.7|14139.7|14142.4|14136.4|14143|14140|14138.7|14134|336
1588874700000|2020-05-07 18:05:00|14142.3|14136.3|14143.1|14137.1|14143.1|14138.5|14139.1|14134.7|283
1588875000000|2020-05-07 18:10:00|14143|14137|14142.5|14139.5|14144.2|14140.9|14142.1|14136.4|242
1588875300000|2020-05-07 18:15:00|14142.6|14139.6|14143.4|14137.4|14143.4|14139.7|14140|14135.9|245
1588875600000|2020-05-07 18:20:00|14143.3|14137.3|14144.8|14138.8|14146.6|14141.6|14142.6|14137.3|374
1588875900000|2020-05-07 18:25:00|14144.9|14138.9|14143.9|14137.9|14144.9|14140.1|14142.3|14137.5|237
1588876200000|2020-05-07 18:30:00|14144|14138|14144.1|14141.1|14145.7|14141.7|14143.4|14137.7|180
1588876500000|2020-05-07 18:35:00|14144.3|14141.3|14149|14143|14149.8|14145.2|14143.9|14140.3|243
1588876800000|2020-05-07 18:40:00|14149.2|14143.2|14147.4|14144.4|14149.3|14145|14146.8|14142.4|199
1588877100000|2020-05-07 18:45:00|14147.3|14144.3|14145.4|14139.4|14149.2|14144.7|14145.3|14139.3|202
1588877400000|2020-05-07 18:50:00|14145.2|14139.2|14144.9|14138.9|14146.1|14141.6|14143.5|14138.7|195
1588877700000|2020-05-07 18:55:00|14145|14139|14145.5|14139.5|14145.8|14141|14143.6|14138.8|144
1588878000000|2020-05-07 19:00:00|14145.4|14139.4|14148.3|14142.3|14150.2|14145.5|14145.3|14139.3|274
1588878300000|2020-05-07 19:05:00|14148.4|14142.4|14143.8|14137.8|14148.5|14143.1|14143.5|14137.5|250
1588878600000|2020-05-07 19:10:00|14143.7|14137.7|14144.5|14138.5|14145.5|14139.5|14143.6|14137.6|246
1588878900000|2020-05-07 19:15:00|14144.6|14138.6|14145.6|14139.6|14146.9|14140.9|14144.1|14138.1|428
1588879200000|2020-05-07 19:20:00|14145.5|14139.5|14147.4|14141.4|14148.1|14142.1|14145.2|14139.2|287
1588879500000|2020-05-07 19:25:00|14147.5|14141.5|14146.4|14140.4|14147.6|14142|14144.6|14139.2|209
1588879800000|2020-05-07 19:30:00|14146.2|14140.2|14146.9|14140.9|14147.2|14141.2|14144.6|14138.6|371
1588880100000|2020-05-07 19:35:00|14146.8|14140.8|14146.6|14140.6|14147.3|14141.3|14146.3|14140.3|373
1588880400000|2020-05-07 19:40:00|14146.7|14140.7|14147|14141|14147.9|14141.9|14146|14140|268
1588880700000|2020-05-07 19:45:00|14147.1|14141.1|14145.6|14139.6|14147.1|14141.1|14145.2|14139.2|333
1588881000000|2020-05-07 19:50:00|14145.3|14139.3|14145.4|14139.4|14146.1|14140.1|14143.9|14137.9|323
1588881300000|2020-05-07 19:55:00|14145.5|14139.5|14144.8|14138.8|14146.2|14140.2|14143.8|14137.8|270
1588881600000|2020-05-07 20:00:00|14144.7|14138.7|14144.7|14138.7|14145.3|14139.3|14144.4|14138.4|89
1588881900000|2020-05-07 20:05:00|14144.5|14138.5|14146.4|14140.4|14146.4|14140.4|14143|14138.2|110
1588882200000|2020-05-07 20:10:00|14146|14140|14145.9|14139.9|14147.2|14141.2|14145.6|14139.6|100
1588882500000|2020-05-07 20:15:00|14145.7|14139.7|14143.4|14137.4|14146.3|14140.3|14142.8|14136.8|113
1588882800000|2020-05-07 20:20:00|14143.5|14137.5|14142.4|14136.4|14144.1|14138.1|14142.2|14136.2|116
1588883100000|2020-05-07 20:25:00|14142|14136|14142.6|14136.6|14143.6|14138.2|14140.9|14135.9|122
1588883400000|2020-05-07 20:30:00|14142.7|14136.7|14144|14138|14145|14139|14142|14136.4|122
1588883700000|2020-05-07 20:35:00|14143.8|14137.8|14144.4|14138.4|14144.8|14139.5|14142.5|14137.7|64
1588884000000|2020-05-07 20:40:00|14142.5|14139.5|14144.1|14138.1|14144.5|14139.5|14142.5|14137.1|129
1588884300000|2020-05-07 20:45:00|14144.2|14138.2|14144.2|14137.9|14145.1|14139.1|14143.1|14135.9|188
1588884600000|2020-05-07 20:50:00|14144.1|14138.1|14145.1|14139.1|14147.9|14140.1|14143|14136.1|110
1588884900000|2020-05-07 20:55:00|14145|14139|14144.8|14138.8|14147.5|14141.5|14143.4|14135.3|184
1588885200000|2020-05-07 21:00:00|14149.9|14138.6|14156.1|14139.1|14157|14140.8|14149.9|14137.8|40
1588885500000|2020-05-07 21:05:00|14157.2|14140.2|14156.8|14139.8|14157.8|14140.8|14155.1|14138.1|90
1588885800000|2020-05-07 21:10:00|14156.7|14139.7|14157.2|14140.2|14158.1|14141.4|14156.1|14139.1|100
1588886100000|2020-05-07 21:15:00|14156.7|14139.7|14157.4|14140.4|14157.7|14142|14155.1|14139.7|79
1588886400000|2020-05-07 21:20:00|14157.1|14140.1|14157.3|14140.3|14157.6|14140.6|14156.8|14139.8|92
1588886700000|2020-05-07 21:25:00|14157|14140|14157.1|14140.1|14157.4|14141.9|14155|14139.8|78
1588887000000|2020-05-07 21:30:00|14157.3|14140.3|14156.9|14139.9|14157.3|14143.2|14152.8|14138.7|110
1588887300000|2020-05-07 21:35:00|14156.8|14139.8|14156.9|14139.9|14157.1|14140.1|14156|14139|90
1588887600000|2020-05-07 21:40:00|14156.7|14139.7|14156.7|14139.7|14157.2|14140.8|14154.2|14138.5|86
1588887900000|2020-05-07 21:45:00|14152.8|14142.8|14155.7|14140.1|14156.1|14142.8|14152|14139.1|951
1588888200000|2020-05-07 21:50:00|14153|14142.1|14151.5|14143|14155.9|14144.6|14150.1|14138.5|689
1588888500000|2020-05-07 21:55:00|14151.3|14143.3|14146|14137.9|14155.1|14144.1|14145.7|14136.9|393
1588888800000|2020-05-07 22:00:00|14146.4|14138.1|14145|14137.8|14146.4|14138.3|14143.1|14136|216
1588889100000|2020-05-07 22:05:00|14144.2|14137.7|14144.3|14137.7|14145.4|14138.1|14143.2|14136.3|180
1588889400000|2020-05-07 22:10:00|14143.9|14137.9|14145.7|14137.6|14145.8|14138.5|14143.5|14136.4|124
1588889700000|2020-05-07 22:15:00|14146.1|14137.1|14144.1|14138|14146.1|14138|14143.8|14136.1|174
1588890000000|2020-05-07 22:20:00|14144.2|14137.8|14144.6|14137.5|14146.1|14138.3|14143.6|14136|153
1588890300000|2020-05-07 22:25:00|14144.3|14137.6|14144.6|14138.1|14147.5|14138.1|14143.5|14135.9|175
1588890600000|2020-05-07 22:30:00|14143.7|14137.7|14145.2|14135.9|14147.2|14138.2|14143.2|14135.2|154
1588890900000|2020-05-07 22:35:00|14144.1|14135.8|14142.1|14134.1|14144.9|14136.8|14140.3|14133.7|213
1588891200000|2020-05-07 22:40:00|14142.3|14134.2|14141.7|14134.4|14143.6|14135.3|14139.6|14133.2|199
1588891500000|2020-05-07 22:45:00|14141.6|14134.5|14140.2|14134.2|14142.4|14135.3|14139.7|14133.1|254
1588891800000|2020-05-07 22:50:00|14140.1|14134.1|14139.8|14133.8|14141.3|14134.9|14139.1|14133.1|227
1588892100000|2020-05-07 22:55:00|14139.4|14133.4|14139.5|14133.5|14140.6|14134.6|14139|14133|240
1588892400000|2020-05-07 23:00:00|14139.6|14133.6|14139.5|14133.5|14140|14134|14138.8|14132.8|262
1588892700000|2020-05-07 23:05:00|14139.4|14133.4|14134.6|14131.6|14140|14134.8|14134.2|14129.6|145
1588893000000|2020-05-07 23:10:00|14134.5|14131.5|14135.4|14129.4|14136.3|14131.8|14133.2|14128.8|182
1588893300000|2020-05-07 23:15:00|14135.6|14129.6|14138.7|14132.7|14139.7|14133.7|14133.8|14129.2|185
1588893600000|2020-05-07 23:20:00|14139|14133|14138.5|14132.5|14139.4|14133.4|14138.1|14132.1|184
1588893900000|2020-05-07 23:25:00|14138.6|14132.6|14139.2|14133.2|14139.9|14133.9|14138|14132|163
1588894200000|2020-05-07 23:30:00|14139.4|14133.4|14139.9|14133.9|14140.6|14135|14138|14132.1|150
1588894500000|2020-05-07 23:35:00|14139.8|14133.8|14139.7|14136.7|14140.9|14136.7|14138.1|14133.5|123
1588894800000|2020-05-07 23:40:00|14139.5|14136.5|14140.1|14137.1|14141.7|14138.7|14139.2|14135|118
1588895100000|2020-05-07 23:45:00|14139.9|14136.9|14139.3|14136.3|14143|14138.7|14138.7|14135.3|192
1588895400000|2020-05-07 23:50:00|14139.5|14136.5|14137.6|14134.6|14141|14136.6|14137.3|14134.1|111
1588895700000|2020-05-07 23:55:00|14137.5|14134.5|14135.7|14132.7|14137.7|14134.7|14134.1|14129.6|214
1588896000000|2020-05-08 00:00:00|14135.8|14132.8|14135.3|14132.3|14136.3|14133.3|14133.1|14130.1|305
1588896300000|2020-05-08 00:05:00|14135.4|14132.4|14139.1|14136.1|14139.3|14136.3|14135.2|14132.2|235
1588896600000|2020-05-08 00:10:00|14139.4|14136.4|14136.1|14133.1|14139.5|14136.5|14134.3|14131.3|179
1588896900000|2020-05-08 00:15:00|14136|14133|14138.3|14135.3|14141.4|14138.4|14135.6|14132.6|203
1588897200000|2020-05-08 00:20:00|14138.2|14135.2|14138.3|14135.3|14139.9|14136.5|14137.4|14133.7|146
1588897500000|2020-05-08 00:25:00|14138.1|14135.1|14138.5|14135.5|14138.8|14135.8|14135.8|14132.8|123
1588897800000|2020-05-08 00:30:00|14138.4|14135.4|14135.9|14132.9|14139.5|14136.5|14135.9|14132.9|162
1588898100000|2020-05-08 00:35:00|14136|14133|14125.8|14122.8|14136.2|14133.2|14121.2|14115.9|387
1588898400000|2020-05-08 00:40:00|14125.7|14122.7|14123.1|14120.1|14126.2|14122.8|14120.9|14117.9|301
1588898700000|2020-05-08 00:45:00|14123|14120|14117.2|14114.2|14123|14120|14115.7|14109.7|392
1588899000000|2020-05-08 00:50:00|14117.1|14114.1|14117.1|14114.1|14120|14117|14116.7|14113.7|334
1588899300000|2020-05-08 00:55:00|14117|14114|14117|14114|14118|14115|14115.6|14112.6|213
1588899600000|2020-05-08 01:00:00|14116.7|14113.7|14117.3|14114.3|14118.6|14115.6|14115.7|14112.7|308
1588899900000|2020-05-08 01:05:00|14117.2|14114.2|14116.3|14113.3|14117.7|14114.7|14115.1|14112.1|253
1588900200000|2020-05-08 01:10:00|14116.2|14113.2|14121.5|14115.5|14123.9|14119.6|14115.9|14112.9|358
1588900500000|2020-05-08 01:15:00|14121.7|14115.7|14127.2|14121.2|14127.3|14122.9|14118.1|14114.1|451
1588900800000|2020-05-08 01:20:00|14127.3|14121.3|14118.6|14115.6|14127.3|14123|14118.2|14114.6|369
1588901100000|2020-05-08 01:25:00|14118.7|14115.7|14120.9|14117.9|14123.2|14118.8|14118.6|14114.3|273
1588901400000|2020-05-08 01:30:00|14120.8|14117.8|14123.6|14120.6|14124.4|14120.8|14117.6|14114.3|269
1588901700000|2020-05-08 01:35:00|14123.5|14120.5|14115.4|14112.4|14126.8|14122.4|14114.8|14111.8|342
1588902000000|2020-05-08 01:40:00|14115.5|14112.5|14117.5|14114.5|14118.6|14115.6|14115|14112|281
1588902300000|2020-05-08 01:45:00|14117.6|14114.6|14114|14111|14117.7|14114.7|14113.6|14110.6|288
1588902600000|2020-05-08 01:50:00|14113.9|14110.9|14115.4|14112.4|14119.1|14116.1|14113.9|14110.9|229
1588902900000|2020-05-08 01:55:00|14115.5|14112.5|14117.5|14114.5|14117.5|14114.5|14113.7|14110.7|314
1588903200000|2020-05-08 02:00:00|14117.6|14114.6|14115.8|14112.8|14119.7|14116.7|14115.3|14111.7|372
1588903500000|2020-05-08 02:05:00|14115.9|14112.9|14114.9|14111.9|14119.9|14115.8|14113.8|14110.8|225
1588903800000|2020-05-08 02:10:00|14115.2|14112.2|14118|14115|14118|14115|14113.7|14110.7|224
1588904100000|2020-05-08 02:15:00|14118.1|14115.1|14112.9|14109.9|14119.7|14116.7|14112.6|14109.6|255
1588904400000|2020-05-08 02:20:00|14112.8|14109.8|14113.5|14110.5|14114.3|14111.3|14111.4|14108.4|318
1588904700000|2020-05-08 02:25:00|14113.7|14110.7|14114|14111|14118.6|14114.6|14112.6|14109.6|341
1588905000000|2020-05-08 02:30:00|14114.1|14111.1|14114.2|14111.2|14115.6|14112.6|14113.9|14110.9|181
1588905300000|2020-05-08 02:35:00|14114.1|14111.1|14112.7|14109.7|14116|14113|14112.6|14109.6|191
1588905600000|2020-05-08 02:40:00|14112.9|14109.9|14115.5|14112.5|14116|14113|14112.7|14109.7|210
1588905900000|2020-05-08 02:45:00|14115.6|14112.6|14115.3|14112.3|14116.7|14113.7|14113.6|14110.6|229
1588906200000|2020-05-08 02:50:00|14115.2|14112.2|14119.5|14116.5|14122.6|14118.2|14115|14112|337
1588906500000|2020-05-08 02:55:00|14119.3|14116.3|14123.8|14120.8|14123.9|14120.9|14118.8|14113.6|318
1588906800000|2020-05-08 03:00:00|14123.9|14120.9|14122.5|14119.5|14125.4|14122.4|14121.9|14118.9|291
1588907100000|2020-05-08 03:05:00|14122.4|14119.4|14120.4|14117.4|14124.3|14121.1|14120.2|14116.9|385
1588907400000|2020-05-08 03:10:00|14120.5|14117.5|14123.9|14120.9|14123.9|14120.9|14120.1|14117.1|243
1588907700000|2020-05-08 03:15:00|14123.6|14120.6|14126|14123|14126.3|14123.3|14123.2|14120.2|197
1588908000000|2020-05-08 03:20:00|14126.2|14123.2|14122.6|14119.6|14126.6|14123.3|14122.5|14118.1|230
1588908300000|2020-05-08 03:25:00|14122.5|14119.5|14121.7|14118.7|14123.1|14120.1|14121.6|14118.6|136
1588908600000|2020-05-08 03:30:00|14121.6|14118.6|14121.1|14118.1|14122.7|14119.7|14120.8|14117.8|157
1588908900000|2020-05-08 03:35:00|14121.3|14118.3|14120.9|14117.9|14122.4|14119.4|14120.8|14117.8|157
1588909200000|2020-05-08 03:40:00|14121|14118|14123|14120|14124|14121|14120.9|14117.9|195
1588909500000|2020-05-08 03:45:00|14123.1|14120.1|14123|14120|14125.2|14122.2|14122.9|14119.9|146
1588909800000|2020-05-08 03:50:00|14123.1|14120.1|14120.3|14117.3|14123.2|14120.2|14119.5|14116.5|191
1588910100000|2020-05-08 03:55:00|14120.4|14117.4|14120.4|14117.4|14120.9|14117.9|14120|14117|170
1588910400000|2020-05-08 04:00:00|14120.3|14117.3|14120.1|14117.1|14120.9|14117.9|14119.8|14116.8|153
1588910700000|2020-05-08 04:05:00|14120.2|14117.2|14120.2|14117.2|14122.2|14119.2|14119.9|14116.9|151
1588911000000|2020-05-08 04:10:00|14120.1|14117.1|14119.7|14116.7|14121.5|14118.5|14119.3|14116.3|158
1588911300000|2020-05-08 04:15:00|14119.6|14116.6|14119.9|14116.9|14121.1|14117.5|14118.6|14115.1|143
1588911600000|2020-05-08 04:20:00|14119.8|14116.8|14124.3|14121.3|14125.3|14122.3|14119.8|14116.8|219
1588911900000|2020-05-08 04:25:00|14124.5|14121.5|14123.6|14120.6|14124.5|14121.5|14122.4|14119.4|167
1588912200000|2020-05-08 04:30:00|14123.7|14120.7|14122.9|14119.9|14124.7|14121.7|14122.7|14119.7|181
1588912500000|2020-05-08 04:35:00|14123.1|14120.1|14122.9|14119.9|14123.1|14120.1|14122.1|14119.1|86
1588912800000|2020-05-08 04:40:00|14122.8|14119.8|14125.9|14122.9|14126.7|14123.7|14122.5|14119.5|203
1588913100000|2020-05-08 04:45:00|14125.8|14122.8|14123.1|14120.1|14125.9|14122.9|14122.9|14119.9|156
1588913400000|2020-05-08 04:50:00|14123.2|14120.2|14124.7|14121.7|14125.1|14122.1|14123.2|14120.2|202
1588913700000|2020-05-08 04:55:00|14124.8|14121.8|14123.1|14120.1|14124.9|14121.9|14122.1|14119.1|214
1588914000000|2020-05-08 05:00:00|14123.2|14120.2|14124.5|14121.5|14124.5|14121.5|14122.2|14119.2|136
1588914300000|2020-05-08 05:05:00|14124.4|14121.4|14124.9|14121.9|14125|14122|14123.6|14120.6|149
1588914600000|2020-05-08 05:10:00|14124.8|14121.8|14125.2|14122.2|14125.4|14122.4|14124|14121|168
1588914900000|2020-05-08 05:15:00|14125.1|14122.1|14122.8|14119.8|14125.3|14122.3|14122.2|14119.2|127
1588915200000|2020-05-08 05:20:00|14122.9|14119.9|14121.2|14118.2|14123.8|14120.8|14120.6|14117.6|198
1588915500000|2020-05-08 05:25:00|14121.1|14118.1|14122.4|14119.4|14123|14120|14121.1|14118.1|252
1588915800000|2020-05-08 05:30:00|14122.5|14119.5|14124.1|14121.1|14124.1|14121.1|14122.4|14119.4|212
1588916100000|2020-05-08 05:35:00|14124|14121|14128.3|14125.3|14128.5|14125.5|14123.6|14120.6|173
1588916400000|2020-05-08 05:40:00|14128.2|14125.2|14129.1|14126.1|14129.6|14126.6|14126.8|14123.8|211
1588916700000|2020-05-08 05:45:00|14129.2|14126.2|14128.6|14125.6|14130.1|14127.1|14126.8|14123.8|183
1588917000000|2020-05-08 05:50:00|14128.4|14125.4|14126.4|14123.4|14128.7|14125.7|14125.9|14122.9|167
1588917300000|2020-05-08 05:55:00|14126.3|14123.3|14128|14122|14128.8|14125.8|14125.9|14121.9|261
1588917600000|2020-05-08 06:00:00|14127.9|14121.9|14127.1|14124.1|14128|14124.9|14126.2|14121.9|180
1588917900000|2020-05-08 06:05:00|14126.9|14123.9|14126.9|14123.9|14128|14125|14124.9|14121.5|184
1588918200000|2020-05-08 06:10:00|14126.8|14123.8|14129.4|14126.4|14130.3|14127.3|14126.7|14123.7|202
1588918500000|2020-05-08 06:15:00|14129.5|14126.5|14127.2|14124.2|14130.1|14127.1|14127.2|14122.7|147
1588918800000|2020-05-08 06:20:00|14127.3|14124.3|14127.9|14124.9|14128|14125|14126.9|14123.9|155
1588919100000|2020-05-08 06:25:00|14128|14125|14129.3|14126.3|14129.4|14126.4|14127.9|14124.9|144
1588919400000|2020-05-08 06:30:00|14129.4|14126.4|14130.2|14127.2|14132.5|14129.5|14129.3|14126.3|160
1588919700000|2020-05-08 06:35:00|14130.1|14127.1|14127.2|14124.2|14130.2|14127.2|14126.7|14123.7|167
1588920000000|2020-05-08 06:40:00|14127.3|14124.3|14131.1|14128.1|14131.7|14128.7|14127.3|14124.3|167
1588920300000|2020-05-08 06:45:00|14131.2|14128.2|14135.5|14132.5|14136.2|14133.2|14131.1|14128.1|200
1588920600000|2020-05-08 06:50:00|14135.4|14132.4|14137|14134|14137|14134|14135.3|14132.3|138
1588920900000|2020-05-08 06:55:00|14136.9|14133.9|14138.4|14135.4|14141.1|14137|14136.1|14132.3|285
1588921200000|2020-05-08 07:00:00|14138.8|14135.8|14137|14134|14141.2|14137.5|14133.3|14130.2|331
1588921500000|2020-05-08 07:05:00|14137.1|14134.1|14134.5|14128.5|14137.4|14134.1|14128.6|14125.6|332
1588921800000|2020-05-08 07:10:00|14134.6|14128.6|14130.2|14127.2|14134.9|14131.1|14129.8|14126.8|194
1588922100000|2020-05-08 07:15:00|14130.3|14127.3|14130.8|14127.8|14132.4|14128.5|14128.6|14123.1|230
1588922400000|2020-05-08 07:20:00|14130.9|14127.9|14130.9|14127.9|14132.5|14128.2|14129|14124.6|181
1588922700000|2020-05-08 07:25:00|14131.9|14125.9|14130.2|14127.2|14132.1|14127.5|14128.2|14122.2|287
1588923000000|2020-05-08 07:30:00|14129.8|14126.8|14132|14126|14132.2|14127.5|14126.8|14121.4|286
1588923300000|2020-05-08 07:35:00|14131.9|14125.9|14131.9|14128.9|14132.1|14129|14127.8|14122.1|280
1588923600000|2020-05-08 07:40:00|14131.8|14128.8|14132.4|14129.4|14136.2|14131.8|14131|14126.9|289
1588923900000|2020-05-08 07:45:00|14132.5|14129.5|14131.9|14128.9|14132.9|14129.9|14130.9|14127.9|218
1588924200000|2020-05-08 07:50:00|14131.8|14128.8|14132.4|14129.4|14134.8|14130.9|14131.8|14128.8|166
1588924500000|2020-05-08 07:55:00|14132.5|14129.5|14133|14130|14135.8|14132.8|14132.2|14128.5|212
1588924800000|2020-05-08 08:00:00|14133.1|14130.1|14135.7|14132.7|14137.4|14133.6|14132.1|14127.9|234
1588925100000|2020-05-08 08:05:00|14136.2|14133.2|14137.8|14134.8|14137.9|14134.9|14134.8|14131.8|148
1588925400000|2020-05-08 08:10:00|14137.9|14134.9|14133.2|14130.2|14138.8|14135.8|14132.4|14129.4|166
1588925700000|2020-05-08 08:15:00|14133.3|14130.3|14133.6|14130.6|14134.2|14131.2|14131.9|14128.9|123
1588926000000|2020-05-08 08:20:00|14133.7|14130.7|14135.6|14132.6|14136.7|14133.7|14133.6|14130.6|175
1588926300000|2020-05-08 08:25:00|14135.7|14132.7|14137.6|14134.6|14138|14135|14135.5|14132.5|145
1588926600000|2020-05-08 08:30:00|14137.5|14134.5|14135.2|14132.2|14137.5|14134.5|14134|14131|198
1588926900000|2020-05-08 08:35:00|14135.1|14132.1|14135.2|14132.2|14135.6|14132.6|14135|14132|124
1588927200000|2020-05-08 08:40:00|14135.3|14132.3|14133|14130|14135.3|14132.3|14133|14130|153
1588927500000|2020-05-08 08:45:00|14133.1|14130.1|14134.4|14131.4|14134.6|14131.6|14132.6|14129.6|146
1588927800000|2020-05-08 08:50:00|14134.5|14131.5|14133.9|14130.9|14134.8|14131.8|14133.1|14130.1|156
1588928100000|2020-05-08 08:55:00|14134|14131|14132.8|14129.8|14134.6|14131.6|14132.6|14129.6|133
1588928400000|2020-05-08 09:00:00|14132.7|14129.7|14134.7|14131.7|14134.9|14131.9|14130|14127|160
1588928700000|2020-05-08 09:05:00|14134.6|14131.6|14134.7|14131.7|14136.8|14133.1|14134|14130.8|183
1588929000000|2020-05-08 09:10:00|14134.8|14131.8|14128.6|14125.6|14134.8|14131.8|14128.6|14124.1|160
1588929300000|2020-05-08 09:15:00|14128.5|14125.5|14130.5|14127.5|14133|14129.1|14128|14125|177
1588929600000|2020-05-08 09:20:00|14130.6|14127.6|14130.8|14127.8|14131.1|14128.1|14130.2|14127.2|103
1588929900000|2020-05-08 09:25:00|14130.7|14127.7|14130.2|14127.2|14130.8|14127.8|14129.7|14126.7|132
1588930200000|2020-05-08 09:30:00|14130.1|14127.1|14128.4|14125.4|14130.5|14127.5|14126.5|14122|198
1588930500000|2020-05-08 09:35:00|14128.5|14125.5|14129.3|14126.3|14129.4|14126.4|14128.3|14125.3|177
1588930800000|2020-05-08 09:40:00|14129.4|14126.4|14130|14127|14132.4|14128.1|14128.4|14125.4|180
1588931100000|2020-05-08 09:45:00|14130.1|14127.1|14131.1|14128.1|14134.3|14130.2|14129.9|14126.9|184
1588931400000|2020-05-08 09:50:00|14131.2|14128.2|14131.2|14128.2|14132.5|14129.5|14130.7|14127.7|185
1588931700000|2020-05-08 09:55:00|14131.1|14128.1|14134.6|14131.6|14136.1|14131.6|14129.1|14126.1|251
1588932000000|2020-05-08 10:00:00|14134.8|14131.8|14132.3|14126.3|14134.8|14131.8|14130.7|14126.2|175
1588932300000|2020-05-08 10:05:00|14132.2|14126.2|14133.5|14130.5|14134.3|14130.7|14131.3|14126.2|121
1588932600000|2020-05-08 10:10:00|14133.4|14130.4|14133.7|14130.7|14133.8|14130.8|14133.2|14130.2|113
1588932900000|2020-05-08 10:15:00|14133.8|14130.8|14135.9|14132.9|14136.3|14133.3|14133.8|14130.8|137
1588933200000|2020-05-08 10:20:00|14136|14133|14134.5|14131.5|14136|14133|14134.1|14131.1|120
1588933500000|2020-05-08 10:25:00|14134.4|14131.4|14133.3|14130.3|14136.1|14133.1|14133.3|14130.3|185
1588933800000|2020-05-08 10:30:00|14133.4|14130.4|14134.4|14131.4|14134.8|14131.5|14132.7|14128|146
1588934100000|2020-05-08 10:35:00|14134.5|14131.5|14134.6|14131.6|14135|14132|14134.1|14131.1|114
1588934400000|2020-05-08 10:40:00|14134.4|14131.4|14133.1|14130.1|14135|14131.5|14133|14128.9|103
1588934700000|2020-05-08 10:45:00|14133|14130|14133.2|14130.2|14135|14130.8|14132.6|14128.6|105
1588935000000|2020-05-08 10:50:00|14133.1|14130.1|14132.9|14129.9|14133.5|14130.5|14132.3|14129.3|139
1588935300000|2020-05-08 10:55:00|14133|14130|14133.2|14130.2|14133.3|14130.3|14132.1|14129.1|97
1588935600000|2020-05-08 11:00:00|14133.3|14130.3|14133.5|14130.5|14133.7|14130.7|14131.9|14128.9|157
1588935900000|2020-05-08 11:05:00|14133.6|14130.6|14136.2|14133.2|14136.3|14133.3|14132.2|14129.2|122
1588936200000|2020-05-08 11:10:00|14136.1|14133.1|14139.6|14136.6|14140.3|14137.3|14136.1|14133.1|149
1588936500000|2020-05-08 11:15:00|14139.7|14136.7|14138|14135|14140.6|14137.6|14137.7|14133.4|121
1588936800000|2020-05-08 11:20:00|14137.9|14134.9|14139.5|14133.5|14139.9|14135.4|14137.4|14132.2|145
1588937100000|2020-05-08 11:25:00|14139.4|14133.4|14137.2|14134.2|14139.9|14135.4|14137|14132.3|134
1588937400000|2020-05-08 11:30:00|14137.1|14134.1|14136.2|14133.2|14137.5|14134.5|14135.4|14132.4|157
1588937700000|2020-05-08 11:35:00|14136.1|14133.1|14139.9|14136.9|14142.1|14137.7|14135.4|14132.1|172
1588938000000|2020-05-08 11:40:00|14140|14137|14141.5|14138.5|14143.2|14138.7|14136.7|14131.1|262
1588938300000|2020-05-08 11:45:00|14141.6|14138.6|14140.2|14134.2|14141.7|14138.7|14138.6|14134|139
1588938600000|2020-05-08 11:50:00|14140.1|14134.1|14139.9|14136.9|14141.4|14137|14138.6|14134|183
1588938900000|2020-05-08 11:55:00|14140|14137|14136.7|14133.7|14142|14137.5|14135.3|14132.3|242
1588939200000|2020-05-08 12:00:00|14136.8|14133.8|14137.3|14131.3|14141.6|14136.6|14135.4|14131.2|253
1588939500000|2020-05-08 12:05:00|14137.4|14131.4|14135.5|14129.5|14137.5|14133.5|14130.7|14127.3|275
1588939800000|2020-05-08 12:10:00|14135.4|14129.4|14138.2|14132.2|14138.7|14134.2|14135.3|14129.3|162
1588940100000|2020-05-08 12:15:00|14137.8|14131.8|14136.4|14133.4|14138.3|14133.9|14135|14131.1|156
1588940400000|2020-05-08 12:20:00|14136.6|14133.6|14137.7|14131.7|14138.1|14133.8|14132.4|14126.4|349
1588940700000|2020-05-08 12:25:00|14137.6|14131.6|14135.8|14128.2|14137.8|14131.8|14132.9|14126.9|241
1588941000000|2020-05-08 12:30:00|14135.6|14128|14146.7|14140.7|14147.3|14142.3|14133.4|14126.5|515
1588941300000|2020-05-08 12:35:00|14146.8|14140.8|14144.3|14141.3|14152.1|14147.7|14142.3|14136.4|585
1588941600000|2020-05-08 12:40:00|14144.4|14141.4|14144.6|14138.6|14149.6|14143.7|14144.2|14138.5|471
1588941900000|2020-05-08 12:45:00|14144.8|14138.8|14145.6|14139.6|14148.5|14144.8|14139.4|14135.3|607
1588942200000|2020-05-08 12:50:00|14145.7|14139.7|14145.4|14139.4|14147|14141|14142.5|14136.5|547
1588942500000|2020-05-08 12:55:00|14145.5|14139.5|14140.4|14137.4|14147|14141.4|14140.3|14134.5|458
1588942800000|2020-05-08 13:00:00|14140.2|14137.2|14139.8|14136.8|14141.6|14137.6|14136.6|14132.5|374
1588943100000|2020-05-08 13:05:00|14139.5|14136.5|14141.7|14138.7|14142.6|14139.6|14139|14134.8|235
1588943400000|2020-05-08 13:10:00|14141.6|14138.6|14141.6|14138.6|14142|14139|14140.7|14137.7|268
1588943700000|2020-05-08 13:15:00|14141.4|14138.4|14142|14139|14145|14140.7|14140.9|14137.9|287
1588944000000|2020-05-08 13:20:00|14142.1|14139.1|14147.7|14144.7|14149.3|14144.9|14142|14139|247
1588944300000|2020-05-08 13:25:00|14147.5|14144.5|14148.5|14142.5|14148.5|14144.8|14145.6|14141|285
1588944600000|2020-05-08 13:30:00|14146.8|14143.8|14146.6|14140.6|14147.5|14144.5|14144.7|14139.4|308
1588944900000|2020-05-08 13:35:00|14146.5|14140.5|14144.3|14141.3|14147.2|14142.6|14144.1|14139.7|224
1588945200000|2020-05-08 13:40:00|14144.4|14141.4|14142.3|14139.3|14146.7|14142|14141.3|14136.9|328
1588945500000|2020-05-08 13:45:00|14142.4|14139.4|14139|14136|14143.2|14139.4|14138.4|14135|266
1588945800000|2020-05-08 13:50:00|14139.1|14136.1|14140|14137|14140.5|14137.2|14137.5|14134.5|293
1588946100000|2020-05-08 13:55:00|14140.3|14137.3|14143.2|14137.2|14145|14140.6|14140.1|14135.9|320
1588946400000|2020-05-08 14:00:00|14143.3|14137.3|14143.6|14140.6|14146.9|14140.9|14140.9|14136.8|351
1588946700000|2020-05-08 14:05:00|14143.7|14140.7|14141.9|14138.9|14145.2|14142.2|14141.8|14137.6|291
1588947000000|2020-05-08 14:10:00|14142|14139|14137.3|14134.3|14142.1|14139.1|14137.1|14133.7|319
1588947300000|2020-05-08 14:15:00|14137.4|14134.4|14132.3|14129.3|14138.9|14135.9|14132.2|14129.2|349
1588947600000|2020-05-08 14:20:00|14132.2|14129.2|14128.7|14125.7|14133.6|14130.6|14128.3|14125.3|285
1588947900000|2020-05-08 14:25:00|14128.9|14125.9|14133.4|14127.4|14133.8|14129.4|14128.1|14125|304
1588948200000|2020-05-08 14:30:00|14133.5|14127.5|14129|14126|14133.5|14127.5|14128.3|14124.3|238
1588948500000|2020-05-08 14:35:00|14129.1|14126.1|14127.2|14124.2|14130.4|14126.2|14126.6|14123.6|236
1588948800000|2020-05-08 14:40:00|14127.3|14124.3|14122.9|14116.9|14129.3|14126.3|14120.1|14115.3|399
1588949100000|2020-05-08 14:45:00|14123|14117|14115.9|14112.9|14125.1|14120.6|14115.7|14112.7|422
1588949400000|2020-05-08 14:50:00|14116|14113|14116.9|14113.9|14118.2|14115.2|14115.8|14111.6|431
1588949700000|2020-05-08 14:55:00|14117|14114|14115.3|14112.3|14117.7|14114.7|14114.5|14111.5|351
1588950000000|2020-05-08 15:00:00|14115.4|14112.4|14117.5|14114.5|14119.4|14116.4|14114.7|14111.7|513
1588950300000|2020-05-08 15:05:00|14117.4|14114.4|14117.8|14114.8|14118.3|14115.3|14115.7|14112.7|315
1588950600000|2020-05-08 15:10:00|14117.9|14114.9|14120.6|14117.6|14122.5|14118.1|14116.8|14113.8|221
1588950900000|2020-05-08 15:15:00|14120.7|14117.7|14117.3|14114.3|14121|14118|14115.4|14111.6|332
1588951200000|2020-05-08 15:20:00|14117.4|14114.4|14119.4|14113.4|14120.5|14116.7|14116.6|14112.1|351
1588951500000|2020-05-08 15:25:00|14119.3|14113.3|14119.5|14113.5|14120.7|14116.5|14116.8|14112.3|385
1588951800000|2020-05-08 15:30:00|14119.4|14113.4|14118.8|14112.8|14119.6|14114.9|14115.5|14112|243
1588952100000|2020-05-08 15:35:00|14118.7|14112.7|14118.7|14115.7|14120.3|14116.5|14117.4|14112.6|228
1588952400000|2020-05-08 15:40:00|14118.8|14115.8|14118.8|14115.8|14119.6|14116.6|14117.9|14114.9|179
1588952700000|2020-05-08 15:45:00|14118.7|14115.7|14118.8|14115.8|14120.4|14116.4|14118.3|14114.2|231
1588953000000|2020-05-08 15:50:00|14118.7|14115.7|14118.9|14115.9|14120.2|14116.4|14118|14113.6|287
1588953300000|2020-05-08 15:55:00|14118.8|14115.8|14118.4|14115.4|14119.4|14116.4|14118.2|14115.2|240
1588953600000|2020-05-08 16:00:00|14118.3|14115.3|14119.1|14116.1|14120.5|14116.6|14118.3|14114.3|316
1588953900000|2020-05-08 16:05:00|14119.3|14116.3|14122.4|14119.4|14125.2|14121.2|14119.2|14116.2|327
1588954200000|2020-05-08 16:10:00|14122.5|14119.5|14126.7|14120.7|14127.5|14123|14122.1|14117.5|309
1588954500000|2020-05-08 16:15:00|14126.8|14120.8|14123.4|14117.4|14126.9|14120.9|14121.6|14117.2|336
1588954800000|2020-05-08 16:20:00|14123.5|14117.5|14122.3|14119.3|14124.2|14119.7|14121.9|14117.3|195
1588955100000|2020-05-08 16:25:00|14122.4|14119.4|14125.4|14119.4|14125.5|14119.9|14122.3|14117.7|159
1588955400000|2020-05-08 16:30:00|14125.5|14119.5|14125.2|14119.2|14125.5|14120.9|14123.8|14118.7|183
1588955700000|2020-05-08 16:35:00|14125.1|14119.1|14124.3|14118.3|14125.3|14120.6|14122.3|14117.7|185
1588956000000|2020-05-08 16:40:00|14124.2|14118.2|14121.6|14115.6|14124.4|14118.4|14120|14114|333
1588956300000|2020-05-08 16:45:00|14121.7|14115.7|14125.4|14119.4|14125.7|14119.7|14121.5|14115.5|452
1588956600000|2020-05-08 16:50:00|14125.5|14119.5|14124.4|14121.4|14126.2|14121.9|14123.9|14118.9|257
1588956900000|2020-05-08 16:55:00|14124.5|14121.5|14124.5|14118.5|14126|14122|14122.9|14118.4|293
1588957200000|2020-05-08 17:00:00|14123.3|14120.3|14125.4|14119.4|14125.8|14121.2|14123|14118.5|274
1588957500000|2020-05-08 17:05:00|14125.5|14119.5|14125.1|14122.1|14126.8|14122.1|14123.6|14118.8|248
1588957800000|2020-05-08 17:10:00|14125|14122|14126.1|14120.1|14126.5|14122.1|14124.3|14119.6|254
1588958100000|2020-05-08 17:15:00|14126|14120|14125.8|14119.8|14126.4|14121.9|14124|14119.4|303
1588958400000|2020-05-08 17:20:00|14125.9|14119.9|14126.3|14120.3|14126.4|14122.3|14124.3|14119.5|198
1588958700000|2020-05-08 17:25:00|14126.1|14120.1|14124.7|14121.7|14126.8|14122.1|14124.5|14119.9|221
1588959000000|2020-05-08 17:30:00|14124.6|14121.6|14125.3|14122.3|14127|14122.5|14124.5|14120|249
1588959300000|2020-05-08 17:35:00|14125.2|14122.2|14125.5|14122.5|14125.7|14122.7|14124.8|14121.8|198
1588959600000|2020-05-08 17:40:00|14125.4|14122.4|14129.4|14126.4|14131.9|14127.7|14125.4|14122.4|211
1588959900000|2020-05-08 17:45:00|14129.5|14126.5|14129.6|14126.6|14129.9|14126.9|14128.5|14125.5|213
1588960200000|2020-05-08 17:50:00|14129.4|14126.4|14129.6|14126.6|14130|14127|14129.1|14126.1|256
1588960500000|2020-05-08 17:55:00|14129.7|14126.7|14130.4|14127.4|14132.1|14128.2|14128.6|14124.9|264
1588960800000|2020-05-08 18:00:00|14130.5|14127.5|14130.5|14127.5|14131.9|14128.3|14129|14125|343
1588961100000|2020-05-08 18:05:00|14130.4|14127.4|14134.3|14128.3|14134.3|14129.8|14129.4|14125.3|368
1588961400000|2020-05-08 18:10:00|14134.4|14128.4|14131.5|14125.5|14135.7|14131.1|14128.8|14122.8|297
1588961700000|2020-05-08 18:15:00|14131.9|14125.9|14127.8|14124.8|14133.6|14127.6|14127.2|14122.2|362
1588962000000|2020-05-08 18:20:00|14129.4|14123.4|14129.9|14123.9|14130.1|14125.5|14126.3|14120.3|386
1588962300000|2020-05-08 18:25:00|14130|14124|14132.6|14126.6|14132.8|14126.8|14128.3|14123.6|267
1588962600000|2020-05-08 18:30:00|14132.7|14126.7|14133.3|14127.3|14133.4|14128.9|14131|14126.5|206
1588962900000|2020-05-08 18:35:00|14133.2|14127.2|14132.9|14126.9|14133.3|14128.8|14131|14126.5|250
1588963200000|2020-05-08 18:40:00|14132.8|14126.8|14133.5|14130.5|14135.4|14130.9|14131.3|14126.8|248
1588963500000|2020-05-08 18:45:00|14133.7|14130.7|14135.4|14129.4|14135.5|14131|14133.3|14129|164
1588963800000|2020-05-08 18:50:00|14135.3|14129.3|14133.7|14130.7|14135.5|14131.1|14133.4|14128.9|145
1588964100000|2020-05-08 18:55:00|14133.6|14130.6|14133.4|14127.4|14135.3|14130.8|14131.5|14126.5|302
1588964400000|2020-05-08 19:00:00|14133.7|14127.7|14131.7|14125.7|14133.8|14127.8|14130.9|14124.9|265
1588964700000|2020-05-08 19:05:00|14131.6|14125.6|14133.5|14127.5|14134|14128|14131|14125|256
1588965000000|2020-05-08 19:10:00|14133.4|14127.4|14135.7|14129.7|14136.4|14131.2|14133.2|14127.2|397
1588965300000|2020-05-08 19:15:00|14135.9|14129.9|14135.8|14129.8|14136.6|14131.8|14134.8|14129|339
1588965600000|2020-05-08 19:20:00|14135.7|14129.7|14135.5|14129.5|14136.6|14131.2|14134.2|14129.3|288
1588965900000|2020-05-08 19:25:00|14135.6|14129.6|14133.5|14127.5|14135.6|14129.6|14133.3|14127.3|266
1588966200000|2020-05-08 19:30:00|14133.6|14127.6|14133.4|14127.4|14136|14130|14133.3|14127.3|495
1588966500000|2020-05-08 19:35:00|14133.5|14127.5|14131.1|14125.1|14134.1|14128.1|14130.6|14124.6|203
1588966800000|2020-05-08 19:40:00|14131|14125|14130.6|14124.6|14131.5|14125.5|14129.8|14123.8|280
1588967100000|2020-05-08 19:45:00|14130.5|14124.5|14130.7|14124.7|14132.1|14126.1|14130.4|14124.4|335
1588967400000|2020-05-08 19:50:00|14130.6|14124.6|14130.9|14124.9|14131.6|14125.6|14130.2|14124.2|373
1588967700000|2020-05-08 19:55:00|14130.7|14124.7|14132.1|14126.1|14132.2|14126.2|14130.2|14124.2|353
1588968000000|2020-05-08 20:00:00|14132|14126|14131.3|14125.3|14132.5|14126.5|14130.4|14124.4|158
1588968300000|2020-05-08 20:05:00|14131.2|14125.2|14131.3|14125.3|14131.5|14125.5|14130.5|14124.5|104
1588968600000|2020-05-08 20:10:00|14130.7|14124.7|14131.6|14125.6|14131.9|14125.9|14130.7|14124.7|107
1588968900000|2020-05-08 20:15:00|14131.4|14125.4|14131.6|14125.6|14131.9|14125.9|14129.8|14123.8|152
1588969200000|2020-05-08 20:20:00|14131.5|14125.5|14131.6|14125.6|14131.7|14125.7|14130.7|14124.7|86
1588969500000|2020-05-08 20:25:00|14131.5|14125.5|14131.5|14125.5|14132.1|14126.1|14130.3|14124.3|90
1588969800000|2020-05-08 20:30:00|14131.6|14125.6|14131.6|14125.6|14131.8|14125.8|14130.6|14124.6|102
1588970100000|2020-05-08 20:35:00|14131.5|14125.5|14131|14125|14132.1|14126.1|14129.6|14123.6|109
1588970400000|2020-05-08 20:40:00|14130.9|14124.9|14131.9|14125.9|14132.6|14126.6|14129.9|14123.9|117
1588970700000|2020-05-08 20:45:00|14132|14126|14131.8|14125.8|14132.6|14126.6|14129.8|14114.1|158
1588971000000|2020-05-08 20:50:00|14132|14126|14132.3|14126.3|14137.6|14128.3|14129.3|14120.1|184
1588971300000|2020-05-08 20:55:00|14132.5|14126.5|14136|14122.4|14137.6|14127.5|14130.8|14120.2|115
1589140800000|2020-05-10 20:00:00|14129.7|14122.7|14129.7|14122.7|14130.2|14123.2|14129.7|14122.7|3
1589141100000|2020-05-10 20:05:00|14130.1|14123.1|14129.7|14122.7|14130.5|14123.5|14129.7|14122.7|4
1589141400000|2020-05-10 20:10:00|14130.1|14123.1|14129.7|14122.7|14130.2|14123.2|14129.7|14122.7|4
1589141700000|2020-05-10 20:15:00|14130.2|14123.2|14129.7|14122.7|14130.2|14123.2|14129.7|14122.7|6
1589142000000|2020-05-10 20:20:00|14130.1|14123.1|14129.7|14122.7|14130.1|14123.1|14129.7|14122.7|2
1589143200000|2020-05-10 20:40:00|14130.1|14123.1|14129.7|14122.7|14130.2|14123.2|14129.7|14122.7|4
1589143800000|2020-05-10 20:50:00|14130.4|14123.4|14130.4|14123.4|14130.4|14123.4|14129.7|14122.7|25
1589144100000|2020-05-10 20:55:00|14129.9|14122.9|14129.7|14122.7|14131.2|14124.2|14129.7|14122.7|28
1589144400000|2020-05-10 21:00:00|14131.2|14124.2|14127.5|14120.5|14131.7|14124.7|14127.4|14120.4|43
1589144700000|2020-05-10 21:05:00|14131.7|14124.7|14128.2|14121.2|14132.3|14125.3|14127.5|14120.5|26
1589145000000|2020-05-10 21:10:00|14128.8|14121.8|14129.2|14122.2|14131.9|14124.9|14127.5|14120.5|73
1589145300000|2020-05-10 21:15:00|14129.3|14122.3|14129.5|14122.5|14131|14124|14128.5|14121.5|81
1589145600000|2020-05-10 21:20:00|14129.8|14122.8|14130.1|14123.1|14131.2|14124.2|14128.3|14121.3|70
1589145900000|2020-05-10 21:25:00|14128.9|14121.9|14130.4|14123.4|14132.1|14125.1|14127.7|14120.7|88
1589146200000|2020-05-10 21:30:00|14130.1|14123.1|14129.3|14122.3|14132.1|14125.1|14127.8|14120.8|98
1589146500000|2020-05-10 21:35:00|14129.2|14122.2|14129.6|14122.6|14131|14124|14127.6|14120.6|77
1589146800000|2020-05-10 21:40:00|14129.7|14122.7|14129.6|14122.6|14131|14124|14127.9|14120.9|91
1589147100000|2020-05-10 21:45:00|14129.7|14122.7|14129.4|14122.4|14131.6|14124.6|14128.2|14121.2|77
1589147400000|2020-05-10 21:50:00|14129.2|14122.2|14129.5|14122.5|14131.7|14124.7|14128.5|14121.5|92
1589147700000|2020-05-10 21:55:00|14129.6|14122.6|14129.8|14122.8|14131|14124|14128|14121|89
1589148000000|2020-05-10 22:00:00|14130.1|14123.1|14130.9|14123.9|14131.3|14124.3|14129|14122|111
1589148300000|2020-05-10 22:05:00|14130.2|14123.2|14133.9|14126.9|14134.7|14127.7|14130.2|14123.2|179
1589148600000|2020-05-10 22:10:00|14133.7|14126.7|14133.2|14125.6|14134.6|14127.4|14132.4|14124|140
1589148900000|2020-05-10 22:15:00|14133.6|14125.3|14134.6|14125.9|14136.1|14126.9|14132.8|14123.5|244
1589149200000|2020-05-10 22:20:00|14134.7|14125.8|14133.9|14125.8|14136.4|14127|14132.4|14123.4|177
1589149500000|2020-05-10 22:25:00|14133.3|14125.6|14133.9|14125.8|14135.8|14126.8|14132.6|14123.6|173
1589149800000|2020-05-10 22:30:00|14133.7|14125.9|14134.8|14127.1|14136.7|14128.6|14133.4|14123.7|202
1589150100000|2020-05-10 22:35:00|14134.1|14126.7|14135.1|14127.2|14136.7|14128.7|14133.3|14125.5|118
1589150400000|2020-05-10 22:40:00|14134.9|14127.5|14141.6|14133.4|14141.8|14134.9|14133.9|14126.1|223
1589150700000|2020-05-10 22:45:00|14141.4|14133.9|14145.8|14139.3|14147.8|14140.4|14140.9|14133.7|217
1589151000000|2020-05-10 22:50:00|14145.3|14138.8|14148.1|14138.3|14151.5|14141.6|14145.3|14136.6|190
1589151300000|2020-05-10 22:55:00|14147.2|14137.8|14146.9|14139.6|14149.6|14141.7|14144.5|14135.1|141
1589151600000|2020-05-10 23:00:00|14144.6|14138.6|14145.8|14139.8|14146.8|14140.5|14144.6|14137.2|111
1589151900000|2020-05-10 23:05:00|14145.4|14139.4|14146|14140|14146.5|14140.5|14145.2|14139|82
1589152200000|2020-05-10 23:10:00|14146.3|14140.3|14146.7|14140.7|14147|14141|14144.3|14138|114
1589152500000|2020-05-10 23:15:00|14146|14139.7|14146|14140|14146.8|14140.8|14144.9|14138.9|158
1589152800000|2020-05-10 23:20:00|14145.6|14139.6|14146.1|14140.1|14146.5|14140.5|14145.1|14139.1|136
1589153100000|2020-05-10 23:25:00|14146|14140|14144.2|14138.2|14146.4|14140.4|14144|14138|125
1589153400000|2020-05-10 23:30:00|14144.1|14138.1|14144.2|14138.2|14144.9|14138.9|14142.9|14136.9|122
1589153700000|2020-05-10 23:35:00|14143.6|14137.6|14142.6|14136.6|14144.5|14138.5|14142.4|14136.4|118
1589154000000|2020-05-10 23:40:00|14143|14137|14136.2|14130.2|14144.4|14138.4|14135.9|14129.9|255
1589154300000|2020-05-10 23:45:00|14136.3|14130.3|14137|14131|14140.3|14134.3|14135.2|14129.2|226
1589154600000|2020-05-10 23:50:00|14137.1|14131.1|14135.1|14129.1|14137.6|14131.6|14133.1|14127.1|235
1589154900000|2020-05-10 23:55:00|14135|14129|14136|14130|14136.5|14130.5|14133.9|14127.9|276
1589155200000|2020-05-11 00:00:00|14136.1|14130.1|14134.4|14128.4|14136.1|14130.1|14133.3|14127.3|352
1589155500000|2020-05-11 00:05:00|14134.3|14128.3|14138|14132|14138.1|14133.4|14133|14128.2|231
1589155800000|2020-05-11 00:10:00|14137.9|14131.9|14133.6|14130.6|14137.9|14133|14128.7|14124.4|251
1589156100000|2020-05-11 00:15:00|14133.7|14130.7|14131.7|14125.7|14134.7|14130.7|14129.3|14124.8|206
1589156400000|2020-05-11 00:20:00|14130.2|14127.2|14131.9|14128.9|14135.6|14130.3|14129.2|14124.7|258
1589156700000|2020-05-11 00:25:00|14131.8|14128.8|14132.4|14129.4|14133.1|14130.1|14131.7|14128.7|154
1589157000000|2020-05-11 00:30:00|14132.3|14129.3|14132.8|14129.8|14136.6|14131.5|14132.2|14128|212
1589157300000|2020-05-11 00:35:00|14133|14130|14135.6|14132.6|14137.1|14132.6|14131.9|14128.1|208
1589157600000|2020-05-11 00:40:00|14135.7|14132.7|14136.5|14133.5|14139.4|14134.8|14134.9|14130.3|167
1589157900000|2020-05-11 00:45:00|14136.6|14133.6|14138.3|14132.3|14139.8|14135.1|14136.2|14131.8|255
1589158200000|2020-05-11 00:50:00|14138.2|14132.2|14140.4|14134.4|14142.9|14136.9|14132.8|14128.3|359
1589158500000|2020-05-11 00:55:00|14140.3|14134.3|14137.2|14134.2|14140.3|14135.1|14136.2|14132|194
1589158800000|2020-05-11 01:00:00|14137.3|14134.3|14138.6|14135.6|14141.3|14137.3|14136.5|14133.5|305
1589159100000|2020-05-11 01:05:00|14138.7|14135.7|14141|14135|14141.3|14136.7|14136.4|14131.8|181
1589159400000|2020-05-11 01:10:00|14140.9|14134.9|14138.1|14132.1|14142|14137.2|14136.6|14132|421
1589159700000|2020-05-11 01:15:00|14138.4|14132.4|14134.5|14131.5|14138.4|14133.4|14134|14128|260
1589160000000|2020-05-11 01:20:00|14134.6|14131.6|14132.7|14129.7|14135|14131.8|14131.9|14128.8|220
1589160300000|2020-05-11 01:25:00|14132.8|14129.8|14132.1|14129.1|14135.3|14131.5|14132.1|14128.8|253
1589160600000|2020-05-11 01:30:00|14132|14129|14128.6|14125.6|14132.5|14129.5|14126.8|14122.6|304
1589160900000|2020-05-11 01:35:00|14128.8|14125.8|14124.8|14121.8|14129.1|14126.1|14123.3|14119.6|294
1589161200000|2020-05-11 01:40:00|14124.9|14121.9|14123|14120|14124.9|14121.9|14122.6|14119.6|306
1589161500000|2020-05-11 01:45:00|14122.9|14119.9|14120.8|14117.8|14123.5|14120.5|14120.7|14117.7|225
1589161800000|2020-05-11 01:50:00|14120.9|14117.9|14120.5|14117.5|14121.5|14118.5|14119.7|14116.7|182
1589162100000|2020-05-11 01:55:00|14120.4|14117.4|14118.2|14115.2|14120.5|14117.5|14118.1|14115.1|266
1589162400000|2020-05-11 02:00:00|14117.9|14114.9|14118.2|14115.2|14118.8|14115.8|14116.8|14113.8|254
1589162700000|2020-05-11 02:05:00|14118.3|14115.3|14118.2|14115.2|14118.4|14115.4|14116.7|14113.7|228
1589163000000|2020-05-11 02:10:00|14118.3|14115.3|14117.3|14114.3|14120.6|14117.6|14117.1|14114.1|242
1589163300000|2020-05-11 02:15:00|14117.4|14114.4|14120.2|14117.2|14122.2|14117.7|14117.2|14114.2|257
1589163600000|2020-05-11 02:20:00|14120.4|14117.4|14121|14118|14124.6|14119.2|14120|14115.8|279
1589163900000|2020-05-11 02:25:00|14121.1|14118.1|14123|14117|14124.5|14119.6|14121|14116.3|438
1589164200000|2020-05-11 02:30:00|14122.9|14116.9|14118.4|14115.4|14124.1|14118.5|14118.4|14114.1|263
1589164500000|2020-05-11 02:35:00|14118.5|14115.5|14118.5|14115.5|14119.7|14116.7|14117.8|14114.8|138
1589164800000|2020-05-11 02:40:00|14118.6|14115.6|14118.7|14115.7|14119.1|14116.1|14118.1|14115.1|156
1589165100000|2020-05-11 02:45:00|14118.8|14115.8|14120.7|14117.7|14123.5|14119.2|14118.6|14114.9|253
1589165400000|2020-05-11 02:50:00|14120.6|14117.6|14122.8|14119.8|14123.3|14119.8|14120.6|14117.1|169
1589165700000|2020-05-11 02:55:00|14122.7|14119.7|14121.1|14118.1|14124.2|14121|14120|14116.2|280
1589166000000|2020-05-11 03:00:00|14120.9|14117.9|14118|14115|14122.1|14119.1|14117|14113.2|262
1589166300000|2020-05-11 03:05:00|14118.4|14115.4|14120.2|14114.2|14121.3|14117.3|14117.8|14114.1|223
1589166600000|2020-05-11 03:10:00|14120.1|14114.1|14118.6|14115.6|14120.4|14116.2|14117.9|14113.6|179
1589166900000|2020-05-11 03:15:00|14118.7|14115.7|14119.3|14116.3|14119.8|14116.8|14118.2|14115.2|170
1589167200000|2020-05-11 03:20:00|14119.2|14116.2|14119|14116|14119.4|14116.4|14118.2|14115.2|148
1589167500000|2020-05-11 03:25:00|14118.7|14115.7|14118.9|14115.9|14119|14116|14117.9|14114.9|150
1589167800000|2020-05-11 03:30:00|14119|14116|14119.7|14116.7|14120|14117|14118.3|14115.3|150
1589168100000|2020-05-11 03:35:00|14119.6|14116.6|14121.9|14118.9|14122.8|14119.1|14119.6|14116.6|156
1589168400000|2020-05-11 03:40:00|14121.8|14118.8|14120.3|14117.3|14122.9|14119.9|14120.3|14117.3|214
1589168700000|2020-05-11 03:45:00|14120.4|14117.4|14119.7|14116.7|14121.4|14118.4|14119|14116|215
1589169000000|2020-05-11 03:50:00|14119.6|14116.6|14120.1|14117.1|14120.1|14117.1|14119.3|14116.3|166
1589169300000|2020-05-11 03:55:00|14120|14117|14120.6|14117.6|14122.4|14117.9|14119.3|14115.9|253
1589169600000|2020-05-11 04:00:00|14120.5|14117.5|14121.9|14118.9|14122.5|14118.9|14119.6|14116.5|236
1589169900000|2020-05-11 04:05:00|14121.8|14118.8|14120.1|14117.1|14122.5|14119.5|14120.1|14117.1|178
1589170200000|2020-05-11 04:10:00|14120.2|14117.2|14121.6|14118.6|14122.2|14119.2|14119.8|14116.8|172
1589170500000|2020-05-11 04:15:00|14121.4|14118.4|14121.4|14118.4|14122.5|14119.5|14121.4|14118.4|108
1589170800000|2020-05-11 04:20:00|14121.5|14118.5|14122.4|14119.4|14123.2|14120.2|14121.4|14118.4|125
1589171100000|2020-05-11 04:25:00|14122.5|14119.5|14125.3|14122.3|14125.5|14122.5|14122.4|14119.4|142
1589171400000|2020-05-11 04:30:00|14125.4|14122.4|14125.1|14122.1|14126.3|14123.3|14124.8|14121.8|155
1589171700000|2020-05-11 04:35:00|14125|14122|14124.4|14121.4|14126.2|14122.4|14122.1|14119|156
1589172000000|2020-05-11 04:40:00|14124.3|14121.3|14124.6|14121.6|14126.1|14122.3|14123.1|14118.8|154
1589172300000|2020-05-11 04:45:00|14124.9|14121.9|14125.8|14122.8|14126|14123|14124.3|14121.3|184
1589172600000|2020-05-11 04:50:00|14125.7|14122.7|14125.2|14122.2|14128.3|14125.3|14125.2|14121.1|162
1589172900000|2020-05-11 04:55:00|14125.3|14122.3|14127.5|14124.5|14127.7|14124.7|14122.9|14118.1|206
1589173200000|2020-05-11 05:00:00|14127.3|14124.3|14129.8|14126.8|14131.5|14127.2|14127.1|14122.9|283
1589173500000|2020-05-11 05:05:00|14130.2|14127.2|14128.2|14125.2|14132.9|14128.2|14128.1|14125.1|195
1589173800000|2020-05-11 05:10:00|14128.3|14125.3|14129.2|14126.2|14131.3|14127.4|14127.2|14124.2|250
1589174100000|2020-05-11 05:15:00|14129.4|14126.4|14131.1|14128.1|14133.3|14129.8|14128.4|14125.4|214
1589174400000|2020-05-11 05:20:00|14131.2|14128.2|14130.5|14127.5|14132.7|14129.4|14129.7|14124.8|228
1589174700000|2020-05-11 05:25:00|14130.4|14127.4|14129.7|14126.7|14133|14128.5|14128.4|14124|279
1589175000000|2020-05-11 05:30:00|14129.4|14126.4|14130.9|14127.9|14131.2|14128.2|14129.1|14126.1|254
1589175300000|2020-05-11 05:35:00|14131|14128|14129.4|14126.4|14131.1|14128.1|14129|14126|119
1589175600000|2020-05-11 05:40:00|14129.2|14126.2|14130.1|14127.1|14131.7|14128.7|14129.2|14126.2|181
1589175900000|2020-05-11 05:45:00|14130|14127|14128.9|14125.9|14130.7|14127.1|14127.2|14124.2|196
1589176200000|2020-05-11 05:50:00|14129|14126|14130.8|14127.8|14132|14128.1|14128.7|14124.3|172
1589176500000|2020-05-11 05:55:00|14130.7|14127.7|14132.3|14129.3|14133.2|14130.2|14130.7|14126.7|213
1589176800000|2020-05-11 06:00:00|14132.2|14129.2|14138.3|14132.3|14138.6|14134.8|14130.6|14127.6|249
1589177100000|2020-05-11 06:05:00|14138.2|14132.2|14134.2|14131.2|14141.3|14136.8|14132.7|14128.9|206
1589177400000|2020-05-11 06:10:00|14134.1|14131.1|14131.1|14125.1|14136.2|14131.8|14130.2|14125.1|297
1589177700000|2020-05-11 06:15:00|14131.5|14125.5|14134|14128|14134|14129.5|14128.5|14124.3|316
1589178000000|2020-05-11 06:20:00|14133.9|14127.9|14132.5|14129.5|14135.2|14130.4|14132.3|14127.6|207
1589178300000|2020-05-11 06:25:00|14132.6|14129.6|14129.5|14126.5|14134|14129.6|14128.4|14123.9|220
1589178600000|2020-05-11 06:30:00|14129.6|14126.6|14130.3|14127.3|14131|14127.5|14127.2|14124.2|201
1589178900000|2020-05-11 06:35:00|14130.2|14127.2|14132.9|14129.9|14134.7|14130.7|14128.8|14125.8|195
1589179200000|2020-05-11 06:40:00|14132.8|14129.8|14130.6|14127.6|14133.1|14130.1|14130.4|14126.1|177
1589179500000|2020-05-11 06:45:00|14130.4|14127.4|14129.8|14126.8|14130.5|14127.5|14128.9|14125.9|165
1589179800000|2020-05-11 06:50:00|14129.7|14126.7|14129.7|14126.7|14131.7|14128.7|14128.9|14125.9|186
1589180100000|2020-05-11 06:55:00|14129.5|14126.5|14129.8|14126.8|14131.3|14128.2|14128.6|14124.6|244
1589180400000|2020-05-11 07:00:00|14129.7|14126.7|14131|14128|14133|14130|14128.7|14124.3|280
1589180700000|2020-05-11 07:05:00|14130.9|14127.9|14132.9|14129.9|14134.8|14130.8|14130.9|14127.9|203
1589181000000|2020-05-11 07:10:00|14133|14130|14136.5|14133.5|14136.9|14133.9|14131.9|14128.9|171
1589181300000|2020-05-11 07:15:00|14136.3|14133.3|14134.2|14131.2|14137.8|14133.5|14133|14130|221
1589181600000|2020-05-11 07:20:00|14134.1|14131.1|14132.1|14129.1|14136|14132.2|14131.6|14128.6|223
1589181900000|2020-05-11 07:25:00|14132|14129|14132.7|14129.7|14133.7|14130.7|14132|14129|192
1589182200000|2020-05-11 07:30:00|14132.8|14129.8|14138.2|14135.2|14138.8|14135.8|14132|14129|202
1589182500000|2020-05-11 07:35:00|14138.3|14135.3|14139.6|14136.6|14140.6|14137.5|14136.4|14132.2|316
1589182800000|2020-05-11 07:40:00|14139.5|14136.5|14139.6|14136.6|14143.6|14139.3|14138.4|14134.2|242
1589183100000|2020-05-11 07:45:00|14139.5|14136.5|14142.2|14139.2|14144.1|14139.9|14138.3|14134.1|242
1589183400000|2020-05-11 07:50:00|14142.1|14139.1|14135.3|14132.3|14143|14140|14135.3|14132.3|283
1589183700000|2020-05-11 07:55:00|14135.2|14132.2|14137.9|14134.9|14140.3|14136.3|14135.2|14132.2|324
1589184000000|2020-05-11 08:00:00|14138|14135|14136.8|14133.8|14139.9|14135.9|14135.7|14132.2|279
1589184300000|2020-05-11 08:05:00|14136.7|14133.7|14138.7|14135.7|14140|14136|14136.7|14132.2|216
1589184600000|2020-05-11 08:10:00|14138.8|14135.8|14143.7|14140.7|14145.5|14141.2|14135.9|14132.2|208
1589184900000|2020-05-11 08:15:00|14143.6|14140.6|14144|14141|14147.2|14143.2|14142.4|14138.6|236
1589185200000|2020-05-11 08:20:00|14143.9|14140.9|14145.7|14142.7|14146|14143|14143.6|14139.4|164
1589185500000|2020-05-11 08:25:00|14145.8|14142.8|14145.8|14139.8|14147.2|14144.2|14142.7|14139.7|262
1589185800000|2020-05-11 08:30:00|14145.9|14139.9|14145.4|14142.4|14148.5|14145.5|14142.9|14139.9|354
1589186100000|2020-05-11 08:35:00|14145.5|14142.5|14155.5|14152.5|14155.7|14152.7|14145.5|14141.4|302
1589186400000|2020-05-11 08:40:00|14155.4|14152.4|14157.3|14154.3|14160.9|14156.1|14153.6|14150.6|319
1589186700000|2020-05-11 08:45:00|14157.4|14154.4|14158.4|14152.4|14165.6|14161.4|14156.8|14152.2|361
1589187000000|2020-05-11 08:50:00|14158.5|14152.5|14154|14148|14159|14156|14151.9|14147.3|288
1589187300000|2020-05-11 08:55:00|14153.9|14147.9|14150.2|14147.2|14156.5|14152.4|14149.6|14145|280
1589187600000|2020-05-11 09:00:00|14150.4|14147.4|14152.2|14149.2|14154.1|14150.1|14150.3|14147|263
1589187900000|2020-05-11 09:05:00|14153.2|14147.2|14154.9|14148.9|14155|14150.2|14149|14144.4|329
1589188200000|2020-05-11 09:10:00|14155|14149|14158.1|14152.1|14159.2|14154.7|14154|14148.9|243
1589188500000|2020-05-11 09:15:00|14158|14152|14154|14148|14158.2|14152.2|14151|14145|274
1589188800000|2020-05-11 09:20:00|14154.1|14148.1|14154.6|14151.6|14156.2|14152.2|14151.7|14147.6|242
1589189100000|2020-05-11 09:25:00|14154.7|14151.7|14160.9|14154.9|14161|14155|14152.6|14148|301
1589189400000|2020-05-11 09:30:00|14160.8|14154.8|14160.6|14154.6|14162.9|14157|14157.5|14153.4|214
1589189700000|2020-05-11 09:35:00|14160.5|14154.5|14161.7|14155.7|14164.3|14158.3|14160.2|14154.2|267
1589190000000|2020-05-11 09:40:00|14161.6|14155.6|14158.4|14155.4|14162.1|14156.1|14158.2|14153.6|185
1589190300000|2020-05-11 09:45:00|14158.5|14155.5|14160.1|14154.1|14161.2|14156.2|14157.8|14153.6|155
1589190600000|2020-05-11 09:50:00|14160|14154|14160.8|14154.8|14162.8|14158.4|14160|14154|186
1589190900000|2020-05-11 09:55:00|14160.9|14154.9|14162.6|14156.6|14162.7|14158|14160.4|14154.6|162
1589191200000|2020-05-11 10:00:00|14162.5|14156.5|14160.2|14154.2|14162.5|14156.5|14160.2|14154.2|176
1589191500000|2020-05-11 10:05:00|14160.3|14154.3|14161.1|14155.1|14161.2|14155.7|14158.4|14153.8|119
1589191800000|2020-05-11 10:10:00|14161|14155|14164.7|14158.7|14168|14162.5|14160.5|14154.8|243
1589192100000|2020-05-11 10:15:00|14164.6|14158.6|14171.4|14165.4|14172.9|14166.9|14163.1|14158.4|332
1589192400000|2020-05-11 10:20:00|14171.3|14165.3|14175.5|14169.5|14175.5|14169.5|14170.3|14164.3|255
1589192700000|2020-05-11 10:25:00|14175.6|14169.6|14175.9|14169.9|14179.5|14174.3|14174|14169.3|246
1589193000000|2020-05-11 10:30:00|14176|14170|14170.3|14164.3|14176.3|14171.7|14168.2|14163.9|254
1589193300000|2020-05-11 10:35:00|14170.2|14164.2|14167.2|14161.2|14170.5|14165|14165.1|14160.6|184
1589193600000|2020-05-11 10:40:00|14166.9|14160.9|14167.3|14161.3|14168.3|14162.3|14164.6|14158.6|217
1589193900000|2020-05-11 10:45:00|14167.4|14161.4|14172.5|14166.5|14172.6|14166.6|14167.4|14161.4|205
1589194200000|2020-05-11 10:50:00|14172.4|14166.4|14169.8|14166.8|14173.9|14169.6|14169.1|14164.7|193
1589194500000|2020-05-11 10:55:00|14171.3|14165.3|14169.5|14166.5|14173.2|14168.9|14168.4|14164.4|183
1589194800000|2020-05-11 11:00:00|14169.4|14166.4|14173.2|14167.2|14174.1|14169.6|14168.8|14164.2|228
1589195100000|2020-05-11 11:05:00|14173.1|14167.1|14175.5|14169.5|14175.5|14170.2|14169.1|14164.8|217
1589195400000|2020-05-11 11:10:00|14175.6|14169.6|14170.2|14167.2|14175.7|14169.7|14170.1|14165.6|176
1589195700000|2020-05-11 11:15:00|14170.1|14167.1|14174|14168|14174.3|14168.3|14169.9|14165.6|163
1589196000000|2020-05-11 11:20:00|14173.9|14167.9|14170.2|14167.2|14177.1|14171.1|14170.1|14165.5|203
1589196300000|2020-05-11 11:25:00|14170.1|14167.1|14169.4|14163.4|14171.9|14167.3|14167.6|14161.6|185
1589196600000|2020-05-11 11:30:00|14169.3|14163.3|14170|14167|14172.6|14167.1|14169.1|14163.1|179
1589196900000|2020-05-11 11:35:00|14169.9|14166.9|14174.3|14168.3|14174.7|14170.3|14169.9|14166.9|113
1589197200000|2020-05-11 11:40:00|14174.4|14168.4|14179.6|14173.6|14179.8|14173.8|14168.5|14163.8|297
1589197500000|2020-05-11 11:45:00|14179.4|14173.4|14179.1|14173.1|14180|14174.7|14175.5|14170.4|355
1589197800000|2020-05-11 11:50:00|14179|14173|14178.7|14172.7|14179.3|14174.8|14177.1|14172.6|169
1589198100000|2020-05-11 11:55:00|14178.6|14172.6|14178.5|14175.5|14181.8|14175.9|14176|14171.8|258
1589198400000|2020-05-11 12:00:00|14179|14173|14170.2|14164.2|14179|14173|14166.2|14161.9|419
1589198700000|2020-05-11 12:05:00|14170.3|14164.3|14172.4|14166.4|14175.2|14169.2|14168.2|14162.2|421
1589199000000|2020-05-11 12:10:00|14172.5|14166.5|14171.6|14165.6|14173.7|14168.7|14168.6|14164|280
1589199300000|2020-05-11 12:15:00|14171.4|14165.4|14170.2|14164.2|14176|14171.5|14168.6|14162.6|388
1589199600000|2020-05-11 12:20:00|14170.6|14164.6|14173.6|14167.6|14174.3|14169.8|14170.6|14164.6|341
1589199900000|2020-05-11 12:25:00|14173.7|14167.7|14170|14167|14173.7|14168.1|14169.9|14165.4|203
1589200200000|2020-05-11 12:30:00|14170.1|14167.1|14172.6|14166.6|14174|14168.9|14166.9|14162.9|285
1589200500000|2020-05-11 12:35:00|14172.5|14166.5|14173.3|14167.3|14173.8|14168.3|14171.3|14165.5|257
1589200800000|2020-05-11 12:40:00|14173.4|14167.4|14179.5|14173.5|14179.6|14173.6|14171.3|14165.3|388
1589201100000|2020-05-11 12:45:00|14179.6|14173.6|14174.7|14168.7|14179.6|14173.7|14172.4|14166.4|363
1589201400000|2020-05-11 12:50:00|14174.6|14168.6|14173.7|14167.7|14177.7|14172.6|14172.1|14166.1|420
1589201700000|2020-05-11 12:55:00|14173.1|14167.1|14173.4|14167.4|14174.6|14168.6|14171.8|14165.8|353
1589202000000|2020-05-11 13:00:00|14173.5|14167.5|14168.9|14162.9|14173.6|14167.6|14166.8|14162.3|363
1589202300000|2020-05-11 13:05:00|14169|14163|14167.9|14161.9|14171.8|14165.8|14167.1|14161.1|372
1589202600000|2020-05-11 13:10:00|14168|14162|14166|14160|14168.6|14163|14164.6|14158.6|340
1589202900000|2020-05-11 13:15:00|14166.1|14160.1|14167.1|14161.1|14169.7|14163.9|14164.2|14159.2|338
1589203200000|2020-05-11 13:20:00|14167|14161|14163.1|14160.1|14167.2|14161.2|14162.6|14158.7|213
1589203500000|2020-05-11 13:25:00|14163|14160|14168|14162|14169.5|14163.5|14162.9|14159|317
1589203800000|2020-05-11 13:30:00|14167.9|14161.9|14170.8|14164.8|14171.2|14166.9|14167.5|14161.5|351
1589204100000|2020-05-11 13:35:00|14170.7|14164.7|14165.9|14159.9|14170.9|14166.4|14165.6|14159.6|337
1589204400000|2020-05-11 13:40:00|14165.8|14159.8|14166|14160|14167.6|14162.5|14162.9|14158.2|337
1589204700000|2020-05-11 13:45:00|14166.1|14160.1|14165.2|14162.2|14169|14164.8|14163.2|14158.7|333
1589205000000|2020-05-11 13:50:00|14165.1|14162.1|14164.6|14158.6|14166.4|14162.2|14162.2|14157.6|341
1589205300000|2020-05-11 13:55:00|14164.7|14158.7|14167.3|14164.3|14169.2|14164.6|14163|14158.6|268
1589205600000|2020-05-11 14:00:00|14168.3|14162.3|14166.4|14160.4|14168.3|14163.4|14165.1|14159.9|357
1589205900000|2020-05-11 14:05:00|14166.3|14160.3|14166.3|14163.3|14168.2|14163.5|14165.5|14159.5|212
1589206200000|2020-05-11 14:10:00|14166.1|14163.1|14170|14164|14170|14164|14165.3|14160.7|190
1589206500000|2020-05-11 14:15:00|14170.2|14164.2|14172.1|14169.1|14175.2|14170.3|14169.3|14163.9|303
1589206800000|2020-05-11 14:20:00|14173.5|14167.5|14173.5|14170.5|14175.2|14171|14172|14166.8|309
1589207100000|2020-05-11 14:25:00|14173.6|14170.6|14173.8|14167.8|14175.3|14170.8|14171.8|14166.5|300
1589207400000|2020-05-11 14:30:00|14174|14168|14175.1|14169.1|14175.9|14169.9|14172.6|14167.8|352
1589207700000|2020-05-11 14:35:00|14175|14169|14173.4|14167.4|14175.5|14171|14170.6|14166.3|347
1589208000000|2020-05-11 14:40:00|14173.5|14167.5|14174.5|14168.5|14175|14170.5|14172.1|14167.4|268
1589208300000|2020-05-11 14:45:00|14174.4|14168.4|14173.6|14167.6|14174.8|14170.5|14172.9|14167.3|277
1589208600000|2020-05-11 14:50:00|14173.5|14167.5|14174.4|14168.4|14175.1|14170.2|14170.8|14166.4|361
1589208900000|2020-05-11 14:55:00|14174.3|14168.3|14172.4|14169.4|14175.5|14171.7|14172.1|14167.1|435
1589209200000|2020-05-11 15:00:00|14172.3|14169.3|14176.1|14173.1|14176.3|14173.3|14172.3|14168.7|398
1589209500000|2020-05-11 15:05:00|14176|14173|14186.2|14180.2|14186.5|14180.5|14174.8|14170.4|437
1589209800000|2020-05-11 15:10:00|14186.3|14180.3|14181.9|14178.9|14188.6|14184.1|14181.9|14178.2|389
1589210100000|2020-05-11 15:15:00|14182|14179|14180.7|14174.7|14184.1|14179.2|14180.3|14174.3|349
1589210400000|2020-05-11 15:20:00|14180.6|14174.6|14181.5|14175.5|14184.4|14178.4|14179.9|14174|390
1589210700000|2020-05-11 15:25:00|14181.4|14175.4|14181.2|14175.2|14184.8|14178.8|14180.1|14175.2|299
1589211000000|2020-05-11 15:30:00|14181.1|14175.1|14179.7|14173.7|14181.5|14176.5|14177.7|14173.3|273
1589211300000|2020-05-11 15:35:00|14179.6|14173.6|14181.6|14175.6|14181.9|14177.3|14178.8|14173.3|308
1589211600000|2020-05-11 15:40:00|14181.7|14175.7|14180.9|14174.9|14183|14178.5|14180.1|14174.9|265
1589211900000|2020-05-11 15:45:00|14180.8|14174.8|14182.5|14176.5|14183.8|14179.3|14179.2|14174.8|291
1589212200000|2020-05-11 15:50:00|14182.7|14176.7|14182.8|14176.8|14183.2|14178.3|14181.2|14176|195
1589212500000|2020-05-11 15:55:00|14182.9|14176.9|14181.5|14175.5|14183.8|14178.2|14176.9|14173.6|367
1589212800000|2020-05-11 16:00:00|14181.2|14175.2|14187.5|14181.5|14189|14183|14180.9|14174.9|501
1589213100000|2020-05-11 16:05:00|14187.7|14181.7|14185.1|14179.1|14188.5|14182.5|14184.7|14178.7|403
1589213400000|2020-05-11 16:10:00|14185|14179|14180.8|14174.8|14185.1|14179.9|14180.8|14174.8|271
1589213700000|2020-05-11 16:15:00|14181|14175|14181.5|14175.5|14182.6|14178.4|14180.1|14174.1|337
1589214000000|2020-05-11 16:20:00|14181.6|14175.6|14180.9|14174.9|14182.9|14178.5|14178.9|14174.3|283
1589214300000|2020-05-11 16:25:00|14181|14175|14177.8|14174.8|14181|14175.5|14176.8|14173|222
1589214600000|2020-05-11 16:30:00|14177.9|14174.9|14178|14175|14179.8|14175.7|14177.1|14173.3|267
1589214900000|2020-05-11 16:35:00|14177.9|14174.9|14175.2|14169.2|14179.5|14175.2|14174.7|14168.7|238
1589215200000|2020-05-11 16:40:00|14175.3|14169.3|14174.9|14168.9|14176.2|14170.7|14173.5|14168.2|242
1589215500000|2020-05-11 16:45:00|14175.1|14169.1|14175|14169|14175.7|14170.6|14173.4|14167.7|289
1589215800000|2020-05-11 16:50:00|14174.9|14168.9|14172.3|14169.3|14175.8|14170.6|14172|14168|263
1589216100000|2020-05-11 16:55:00|14171.8|14168.8|14174.8|14168.8|14175.2|14170.7|14171.8|14167.6|229
1589216400000|2020-05-11 17:00:00|14174.9|14168.9|14173.7|14167.7|14175.3|14171|14172|14167.6|246
1589216700000|2020-05-11 17:05:00|14173.8|14167.8|14170.1|14164.1|14174.2|14169.7|14169.5|14163.5|212
1589217000000|2020-05-11 17:10:00|14170.2|14164.2|14171|14165|14173|14167|14168.2|14163.9|197
1589217300000|2020-05-11 17:15:00|14171.2|14165.2|14172.3|14166.3|14172.9|14166.9|14171.2|14165.2|294
1589217600000|2020-05-11 17:20:00|14172.2|14166.2|14173.5|14167.5|14174.4|14168.4|14171.5|14165.5|291
1589217900000|2020-05-11 17:25:00|14173.7|14167.7|14171.5|14165.5|14173.8|14168.7|14168.8|14164.1|325
1589218200000|2020-05-11 17:30:00|14171.6|14165.6|14173.6|14167.6|14173.7|14167.7|14171|14165|287
1589218500000|2020-05-11 17:35:00|14173.4|14167.4|14173.1|14167.1|14175.1|14170.8|14172.5|14166.5|196
1589218800000|2020-05-11 17:40:00|14173|14167|14174.1|14168.1|14174.7|14168.7|14172.7|14166.7|185
1589219100000|2020-05-11 17:45:00|14174.4|14168.4|14174.7|14168.7|14175.1|14169.1|14174|14168|248
1589219400000|2020-05-11 17:50:00|14174.8|14168.8|14177.5|14171.5|14178.3|14172.3|14174.7|14168.7|194
1589219700000|2020-05-11 17:55:00|14177.4|14171.4|14176.5|14173.5|14179.1|14174.7|14176.2|14171.4|186
1589220000000|2020-05-11 18:00:00|14176.8|14173.8|14182.2|14176.2|14182.8|14176.8|14176.6|14170.6|290
1589220300000|2020-05-11 18:05:00|14182.4|14176.4|14180.8|14174.8|14184.5|14178.5|14180|14174|264
1589220600000|2020-05-11 18:10:00|14180.7|14174.7|14182.9|14176.9|14183|14178.5|14179.5|14174.7|202
1589220900000|2020-05-11 18:15:00|14183|14177|14181.6|14175.6|14183.5|14179|14180|14175.4|189
1589221200000|2020-05-11 18:20:00|14180.2|14177.2|14180.2|14174.2|14181.7|14177.5|14179.4|14174.1|158
1589221500000|2020-05-11 18:25:00|14180.3|14174.3|14182.5|14176.5|14183.3|14177.3|14179.3|14173.3|260
1589221800000|2020-05-11 18:30:00|14182.6|14176.6|14183.8|14177.8|14184.6|14179.6|14181.6|14176|282
1589222100000|2020-05-11 18:35:00|14183.7|14177.7|14183.2|14177.2|14185|14179|14182.2|14176.2|265
1589222400000|2020-05-11 18:40:00|14183.1|14177.1|14184.3|14178.3|14184.7|14178.7|14183.1|14177.1|158
1589222700000|2020-05-11 18:45:00|14184.2|14178.2|14183.4|14177.4|14184.6|14179.7|14182.3|14176.3|198
1589223000000|2020-05-11 18:50:00|14183.2|14177.2|14182.3|14176.3|14183.5|14177.5|14181.6|14175.6|219
1589223300000|2020-05-11 18:55:00|14182.4|14176.4|14179.4|14176.4|14182.5|14176.6|14179|14174.7|263
1589223600000|2020-05-11 19:00:00|14179.3|14176.3|14179.8|14173.8|14181.1|14176.4|14178.1|14172.1|331
1589223900000|2020-05-11 19:05:00|14179.7|14173.7|14178.5|14172.5|14179.8|14173.8|14178.3|14172.3|168
1589224200000|2020-05-11 19:10:00|14178.6|14172.6|14178.5|14172.5|14179.6|14173.6|14178.1|14172.1|214
1589224500000|2020-05-11 19:15:00|14178.6|14172.6|14177.5|14171.5|14178.8|14172.8|14176.8|14170.8|355
1589224800000|2020-05-11 19:20:00|14177.7|14171.7|14177.7|14171.7|14180.1|14174.1|14176.2|14170.2|396
1589225100000|2020-05-11 19:25:00|14177.8|14171.8|14177.5|14171.5|14179.9|14173.9|14177.2|14171.2|215
1589225400000|2020-05-11 19:30:00|14177.4|14171.4|14177.5|14171.5|14178.3|14172.3|14177.1|14171.1|220
1589225700000|2020-05-11 19:35:00|14177.4|14171.4|14175.5|14169.5|14177.5|14171.5|14173.8|14167.8|206
1589226000000|2020-05-11 19:40:00|14175.6|14169.6|14174.4|14168.4|14175.8|14169.8|14174.2|14168.2|251
1589226300000|2020-05-11 19:45:00|14174.6|14168.6|14174.8|14168.8|14175.5|14169.5|14174.2|14168.2|233
1589226600000|2020-05-11 19:50:00|14175|14169|14171.7|14168.7|14175|14169|14171.6|14166.7|162
1589226900000|2020-05-11 19:55:00|14173|14167|14171.6|14168.6|14173.5|14169.1|14171.6|14167|122
1589227200000|2020-05-11 20:00:00|14171.9|14168.9|14174.9|14168.9|14176.2|14170.2|14171.9|14167.7|119
1589227500000|2020-05-11 20:05:00|14175|14169|14174.2|14168.2|14175.4|14169.4|14173.9|14167.9|97
1589227800000|2020-05-11 20:10:00|14174.1|14168.1|14172.5|14166.5|14174.5|14168.5|14172.2|14166.2|92
1589228100000|2020-05-11 20:15:00|14172.6|14166.6|14172.6|14166.6|14172.9|14166.9|14172|14166|80
1589228400000|2020-05-11 20:20:00|14172.5|14166.5|14172.9|14166.9|14173.7|14167.7|14172.5|14166.5|135
1589228700000|2020-05-11 20:25:00|14172.8|14166.8|14173.5|14167.5|14174.3|14168.3|14172.6|14166.6|110
1589229000000|2020-05-11 20:30:00|14173.4|14167.4|14174|14168|14174.4|14168.4|14173|14167|114
1589229300000|2020-05-11 20:35:00|14173.9|14167.9|14174.7|14168.7|14174.7|14168.7|14173.7|14167.7|78
1589229600000|2020-05-11 20:40:00|14174.5|14168.5|14179.5|14173.5|14179.5|14173.5|14174.2|14168.2|127
1589229900000|2020-05-11 20:45:00|14179.4|14173.4|14178.5|14172.5|14179.9|14173.9|14178.5|14172.2|146
1589230200000|2020-05-11 20:50:00|14178.6|14172.6|14177.8|14171.8|14178.9|14172.9|14176.8|14170.8|91
1589230500000|2020-05-11 20:55:00|14176.5|14170.5|14175.7|14167.5|14177.5|14170.6|14174.6|14166.7|236
1589230800000|2020-05-11 21:00:00|14175.1|14164.9|14176.7|14166.2|14176.8|14167.9|14172.4|14163.4|51
1589231100000|2020-05-11 21:05:00|14176.4|14163.9|14177.4|14165.5|14179.1|14167.2|14172.6|14155.6|87
1589231400000|2020-05-11 21:10:00|14178.4|14164.5|14179.6|14162.6|14180|14167.1|14175.1|14158.1|113
1589231700000|2020-05-11 21:15:00|14177.6|14165.8|14179.7|14162.7|14180|14167.3|14175.9|14158.9|91
1589232000000|2020-05-11 21:20:00|14177.8|14165.7|14178.2|14161.2|14179.8|14167.1|14175.9|14158.9|111
1589232300000|2020-05-11 21:25:00|14177.3|14164.3|14178.3|14161.3|14179.8|14166.8|14176.6|14159.6|104
1589232600000|2020-05-11 21:30:00|14177.4|14163.2|14177.7|14165.1|14179.8|14167.3|14175.3|14158.3|122
1589232900000|2020-05-11 21:35:00|14176.9|14165.6|14179.3|14162.3|14179.8|14168|14174.6|14159.7|262
1589233200000|2020-05-11 21:40:00|14177.8|14165.1|14177.8|14165.2|14179.8|14168.1|14175.1|14161.4|546
1589233500000|2020-05-11 21:45:00|14176.5|14166.6|14177|14164.8|14178.9|14168.6|14174.6|14161.5|134
1589233800000|2020-05-11 21:50:00|14178.4|14162.7|14176.1|14166.6|14178.4|14168.7|14174.3|14161.4|412
1589234100000|2020-05-11 21:55:00|14177.2|14165|14175.2|14166.4|14178.8|14169|14174.2|14161.8|340
1589234400000|2020-05-11 22:00:00|14175.8|14166|14175.1|14166.3|14177.2|14168.3|14174.1|14165.8|440
1589234700000|2020-05-11 22:05:00|14174.8|14166.2|14174.5|14166.4|14176.8|14168.4|14173.3|14165.2|349
1589235000000|2020-05-11 22:10:00|14173.7|14167.6|14176.1|14166.2|14176.8|14168.3|14173.3|14165.7|144
1589235300000|2020-05-11 22:15:00|14175.8|14165.6|14174.6|14166.5|14176.4|14168.3|14173.4|14165.1|159
1589235600000|2020-05-11 22:20:00|14174.2|14167.5|14173.7|14166.9|14175.5|14168.1|14173.1|14165.6|126
1589235900000|2020-05-11 22:25:00|14173.6|14167.1|14174.7|14166.4|14176|14168.2|14173.2|14165.5|193
1589236200000|2020-05-11 22:30:00|14174.3|14166.9|14173.8|14167.1|14175.1|14168|14173.1|14165.5|115
1589236500000|2020-05-11 22:35:00|14173.5|14167.5|14175.5|14168|14176.6|14169.6|14173.3|14165.5|227
1589236800000|2020-05-11 22:40:00|14175.3|14169.3|14175|14169|14177.5|14170.8|14174.8|14167.2|135
1589237100000|2020-05-11 22:45:00|14174.6|14168.3|14175.8|14169.8|14176.3|14170.3|14174.6|14168.3|120
1589237400000|2020-05-11 22:50:00|14175.9|14169.9|14176.2|14170.2|14176.5|14170.4|14175|14168.5|119
1589237700000|2020-05-11 22:55:00|14175.7|14169.7|14175.5|14169.5|14176.4|14170.4|14175|14168.1|119
1589238000000|2020-05-11 23:00:00|14175.9|14169.9|14176|14170|14176.3|14170.3|14175.2|14169.2|103
1589238300000|2020-05-11 23:05:00|14175.9|14169.9|14175.3|14169.3|14176.4|14170.4|14173.8|14167.8|347
1589238600000|2020-05-11 23:10:00|14175|14169|14175.6|14169.6|14175.9|14169.9|14174.3|14168.3|167
1589238900000|2020-05-11 23:15:00|14175.7|14169.7|14177.1|14171.1|14177.6|14172.4|14175.3|14169.3|134
1589239200000|2020-05-11 23:20:00|14177|14171|14177.5|14171.5|14177.6|14173.2|14175.6|14170.9|109
1589239500000|2020-05-11 23:25:00|14177.4|14171.4|14182.3|14176.3|14182.5|14177.8|14175.7|14171.4|182
1589239800000|2020-05-11 23:30:00|14182.2|14176.2|14182.4|14176.4|14182.5|14177.9|14180.2|14175.9|112
1589240100000|2020-05-11 23:35:00|14182.3|14176.3|14181.9|14175.9|14182.3|14177.6|14177.9|14171.9|193
1589240400000|2020-05-11 23:40:00|14182|14176|14180.5|14177.5|14182.1|14177.6|14180|14174|126
1589240700000|2020-05-11 23:45:00|14180.4|14177.4|14180.2|14174.2|14182.2|14177.7|14179.6|14173.6|206
1589241000000|2020-05-11 23:50:00|14180|14174|14178.8|14172.8|14181.5|14175.5|14177.5|14171.5|241
1589241300000|2020-05-11 23:55:00|14178.7|14172.7|14177.3|14171.3|14179.1|14173.1|14177.2|14171.2|119
1589241600000|2020-05-12 00:00:00|14177.4|14171.4|14175.8|14172.8|14177.4|14173.2|14172.7|14167.3|270
1589241900000|2020-05-12 00:05:00|14175.7|14172.7|14184.9|14178.9|14186|14181.3|14175.5|14171|283
1589242200000|2020-05-12 00:10:00|14184.8|14178.8|14194.4|14188.4|14194.4|14188.4|14184.6|14178.8|359
1589242500000|2020-05-12 00:15:00|14194.5|14188.5|14192.6|14186.6|14194.5|14188.5|14188.8|14182.8|454
1589242800000|2020-05-12 00:20:00|14192.5|14186.5|14201.2|14198.2|14202.9|14198.5|14191.1|14186.1|331
1589243100000|2020-05-12 00:25:00|14201.3|14198.3|14204.5|14198.5|14205.9|14200.1|14199.8|14194.9|420
1589243400000|2020-05-12 00:30:00|14204.7|14198.7|14204.8|14198.8|14207.6|14203.2|14200.2|14194.5|470
1589243700000|2020-05-12 00:35:00|14204.6|14198.6|14200.8|14197.8|14206.5|14201.8|14200.2|14195.6|401
1589244000000|2020-05-12 00:40:00|14200.7|14197.7|14199|14196|14201|14197.7|14194.3|14188.4|368
1589244300000|2020-05-12 00:45:00|14199.1|14196.1|14204.4|14201.4|14205.6|14201.8|14197.7|14192.8|346
1589244600000|2020-05-12 00:50:00|14204.5|14201.5|14202.2|14196.2|14208.4|14203.9|14200.2|14195.6|374
1589244900000|2020-05-12 00:55:00|14202.3|14196.3|14203|14197|14206.7|14200.7|14199.8|14193.8|456
1589245200000|2020-05-12 01:00:00|14203.1|14197.1|14204.4|14198.4|14207|14202.4|14199.7|14194.1|465
1589245500000|2020-05-12 01:05:00|14204.5|14198.5|14198|14192|14205.1|14199.3|14196|14190|386
1589245800000|2020-05-12 01:10:00|14198.1|14192.1|14198.5|14192.5|14199.7|14195.3|14195.4|14191.1|270
1589246100000|2020-05-12 01:15:00|14198.7|14192.7|14199.4|14193.4|14201.5|14197.2|14196.8|14190.8|271
1589246400000|2020-05-12 01:20:00|14199.5|14193.5|14193.6|14190.6|14199.5|14195.7|14192.6|14188.2|269
1589246700000|2020-05-12 01:25:00|14193.7|14190.7|14195.8|14189.8|14196.3|14190.7|14192.4|14187.7|142
1589247000000|2020-05-12 01:30:00|14195.9|14189.9|14190.7|14187.7|14195.9|14190.8|14189.1|14184.7|267
1589247300000|2020-05-12 01:35:00|14190.6|14187.6|14200.2|14197.2|14200.3|14197.3|14190.2|14185.5|329
1589247600000|2020-05-12 01:40:00|14200.4|14197.4|14200.9|14197.9|14203.4|14198.9|14199.5|14195|323
1589247900000|2020-05-12 01:45:00|14201|14198|14200.8|14197.8|14206.1|14201.4|14200.7|14196.2|365
1589248200000|2020-05-12 01:50:00|14202.4|14196.4|14193.8|14187.8|14202.4|14198.6|14192|14187.6|406
1589248500000|2020-05-12 01:55:00|14193.7|14187.7|14192.4|14189.4|14196.9|14192.5|14192.3|14187.6|343
1589248800000|2020-05-12 02:00:00|14192.3|14189.3|14192.8|14186.8|14194.7|14190.4|14188.8|14184.3|337
1589249100000|2020-05-12 02:05:00|14192.9|14186.9|14190.5|14187.5|14193.6|14189|14188.8|14184.5|306
1589249400000|2020-05-12 02:10:00|14190.6|14187.6|14191.3|14185.3|14194|14189|14189.5|14185|279
1589249700000|2020-05-12 02:15:00|14191.4|14185.4|14194.9|14191.9|14195.4|14192.4|14190.6|14185.3|294
1589250000000|2020-05-12 02:20:00|14195|14192|14192.7|14189.7|14195|14192|14190.8|14187.8|193
1589250300000|2020-05-12 02:25:00|14192.9|14189.9|14192.4|14189.4|14194.4|14190.8|14191.1|14187.6|252
1589250600000|2020-05-12 02:30:00|14192.3|14189.3|14194.1|14191.1|14195.3|14192.3|14192.2|14189.1|222
1589250900000|2020-05-12 02:35:00|14194|14191|14190.9|14187.9|14194.4|14191.4|14190.9|14187.9|171
1589251200000|2020-05-12 02:40:00|14191|14188|14193.6|14190.6|14194.9|14190.8|14190.2|14187.2|172
1589251500000|2020-05-12 02:45:00|14193.7|14190.7|14188.9|14185.9|14193.9|14190.9|14188.6|14184.5|276
1589251800000|2020-05-12 02:50:00|14189.3|14186.3|14189.4|14186.4|14191.4|14187.7|14188|14184|265
1589252100000|2020-05-12 02:55:00|14189.5|14186.5|14190.8|14187.8|14191.2|14188.2|14189.3|14186.3|225
1589252400000|2020-05-12 03:00:00|14190.7|14187.7|14193.8|14190.8|14195.3|14190.9|14190.1|14186.9|199
1589252700000|2020-05-12 03:05:00|14193.5|14190.5|14193.1|14190.1|14195.2|14191|14191.2|14186.9|250
1589253000000|2020-05-12 03:10:00|14193.2|14190.2|14194.9|14191.9|14195.8|14192.8|14193.2|14190.2|186
1589253300000|2020-05-12 03:15:00|14194.7|14191.7|14192.4|14186.4|14196.6|14192|14190.7|14186.1|284
1589253600000|2020-05-12 03:20:00|14192.5|14186.5|14193.2|14187.2|14196.1|14192.1|14190.5|14186.2|302
1589253900000|2020-05-12 03:25:00|14193.3|14187.3|14190.7|14187.7|14193.4|14188.1|14189.4|14185.3|250
1589254200000|2020-05-12 03:30:00|14190.5|14187.5|14191.2|14188.2|14192.3|14189|14189.5|14185.1|243
1589254500000|2020-05-12 03:35:00|14191.1|14188.1|14190.1|14187.1|14191.3|14188.3|14187.8|14184.1|255
1589254800000|2020-05-12 03:40:00|14190|14187|14186.5|14183.5|14190.2|14187.2|14186.5|14182.3|167
1589255100000|2020-05-12 03:45:00|14186.7|14183.7|14190.6|14184.6|14190.6|14186.2|14184.9|14181.2|218
1589255400000|2020-05-12 03:50:00|14190.5|14184.5|14187.4|14184.4|14190.6|14186.3|14187.2|14182.8|194
1589255700000|2020-05-12 03:55:00|14187.3|14184.3|14186.9|14183.9|14188.8|14184.4|14186.5|14182.7|121
1589256000000|2020-05-12 04:00:00|14186.7|14183.7|14187|14184|14188.1|14185.1|14186.6|14183.6|140
1589256300000|2020-05-12 04:05:00|14187.1|14184.1|14188|14185|14189.8|14186.1|14186.7|14183.4|168
1589256600000|2020-05-12 04:10:00|14188.1|14185.1|14183.9|14180.9|14188.1|14185.1|14183.8|14180.1|179
1589256900000|2020-05-12 04:15:00|14184|14181|14184.2|14178.2|14186.3|14183.3|14181.5|14177.9|196
1589257200000|2020-05-12 04:20:00|14184.3|14178.3|14185.2|14182.2|14186.2|14183.2|14182.8|14178.3|151
1589257500000|2020-05-12 04:25:00|14185.3|14182.3|14188.4|14185.4|14189|14186|14185.3|14182.3|127
1589257800000|2020-05-12 04:30:00|14188.5|14185.5|14190.1|14187.1|14190.2|14187.2|14186.8|14183.2|181
1589258100000|2020-05-12 04:35:00|14190.4|14187.4|14190.3|14184.3|14192.5|14189.5|14188.8|14183.9|199
1589258400000|2020-05-12 04:40:00|14190.4|14184.4|14188|14185|14190.5|14187.2|14188|14184.4|157
1589258700000|2020-05-12 04:45:00|14188.1|14185.1|14188.8|14185.8|14189.1|14186.1|14187.7|14184.7|116
1589259000000|2020-05-12 04:50:00|14188.9|14185.9|14188.9|14185.9|14190.5|14187.5|14188.6|14185.6|117
1589259300000|2020-05-12 04:55:00|14189|14186|14188.6|14185.6|14189.8|14186.8|14187|14184|189
1589259600000|2020-05-12 05:00:00|14188.7|14185.7|14185|14182|14188.9|14185.9|14184.9|14181.9|233
1589259900000|2020-05-12 05:05:00|14184.9|14181.9|14183.6|14180.6|14184.9|14181.9|14181.6|14177.6|220
1589260200000|2020-05-12 05:10:00|14183.7|14180.7|14184.9|14181.9|14186.1|14182.8|14183.6|14179.8|214
1589260500000|2020-05-12 05:15:00|14185|14182|14182.1|14179.1|14186.3|14182|14182.1|14179.1|156
1589260800000|2020-05-12 05:20:00|14182.2|14179.2|14177.6|14174.6|14182.3|14179.3|14177.2|14174.1|377
1589261100000|2020-05-12 05:25:00|14177.7|14174.7|14178.3|14175.3|14178.8|14175.8|14176.9|14173.9|208
1589261400000|2020-05-12 05:30:00|14178.4|14175.4|14177.6|14174.6|14183.1|14179.4|14177.5|14173.1|323
1589261700000|2020-05-12 05:35:00|14177.5|14174.5|14180|14174|14180.4|14176|14177.2|14173|286
1589262000000|2020-05-12 05:40:00|14179.9|14173.9|14174.6|14171.6|14179.9|14175.5|14173.9|14170.9|219
1589262300000|2020-05-12 05:45:00|14174.7|14171.7|14173.2|14170.2|14175.9|14172.3|14172.7|14169.7|213
1589262600000|2020-05-12 05:50:00|14173.3|14170.3|14176.2|14170.2|14177.4|14174.4|14173.2|14169.8|259
1589262900000|2020-05-12 05:55:00|14176.3|14170.3|14177|14174|14179|14174.6|14174.1|14169.7|234
1589263200000|2020-05-12 06:00:00|14177.7|14174.7|14183.8|14177.8|14184.2|14179.5|14176.7|14172.3|323
1589263500000|2020-05-12 06:05:00|14183.9|14177.9|14183.4|14180.4|14185.5|14180.6|14179.9|14175.5|299
1589263800000|2020-05-12 06:10:00|14183.5|14180.5|14184.6|14181.6|14188.6|14183.9|14182.4|14178.5|271
1589264100000|2020-05-12 06:15:00|14184.5|14181.5|14183.6|14180.6|14186.1|14182.8|14182.7|14178.9|183
1589264400000|2020-05-12 06:20:00|14183.5|14180.5|14183.9|14180.9|14185.5|14181.6|14179.5|14175.1|260
1589264700000|2020-05-12 06:25:00|14183.8|14180.8|14178.7|14175.7|14184.5|14181|14178.1|14175.1|253
1589265000000|2020-05-12 06:30:00|14178.6|14175.6|14182|14179|14182|14179|14177.4|14174.3|241
1589265300000|2020-05-12 06:35:00|14181.9|14178.9|14179.5|14176.5|14182|14179|14178|14175|288
1589265600000|2020-05-12 06:40:00|14179.4|14176.4|14180|14177|14182.9|14179.9|14178|14175|285
1589265900000|2020-05-12 06:45:00|14179.9|14176.9|14181.7|14178.7|14182.6|14179.6|14179.1|14176.1|232
1589266200000|2020-05-12 06:50:00|14181.6|14178.6|14179.4|14176.4|14182|14178.8|14178.9|14175.9|259
1589266500000|2020-05-12 06:55:00|14179.3|14176.3|14179.9|14173.9|14180.1|14176.4|14174.4|14171|290
1589266800000|2020-05-12 07:00:00|14179.7|14173.7|14176.5|14173.5|14180.1|14175.9|14174.9|14170.8|272
1589267100000|2020-05-12 07:05:00|14176.6|14173.6|14180.2|14177.2|14180.7|14177.7|14176.5|14172.5|306
1589267400000|2020-05-12 07:10:00|14180|14177|14176|14173|14180.4|14177|14175.8|14171.4|353
1589267700000|2020-05-12 07:15:00|14175.9|14172.9|14178|14175|14178.7|14175.7|14175.7|14172.7|343
1589268000000|2020-05-12 07:20:00|14177.9|14174.9|14178.4|14175.4|14178.5|14175.5|14174.8|14171.8|287
1589268300000|2020-05-12 07:25:00|14178.3|14175.3|14178.8|14175.8|14178.9|14175.9|14178.2|14175.2|120
1589268600000|2020-05-12 07:30:00|14178.7|14175.7|14180.7|14177.7|14180.9|14177.9|14178.6|14174.2|181
1589268900000|2020-05-12 07:35:00|14180.6|14177.6|14183|14180|14185.4|14181.6|14180.1|14177.1|222
1589269200000|2020-05-12 07:40:00|14183.1|14180.1|14184.8|14181.8|14186.1|14181.9|14180.6|14177.6|291
1589269500000|2020-05-12 07:45:00|14184.7|14181.7|14183.9|14180.9|14186.9|14182.9|14183.9|14180.3|223
1589269800000|2020-05-12 07:50:00|14183.8|14180.8|14175.6|14172.6|14185.3|14181.1|14175.6|14172.6|340
1589270100000|2020-05-12 07:55:00|14173.5|14170.5|14174.7|14171.7|14176.6|14172.4|14172.2|14167.8|316
1589270400000|2020-05-12 08:00:00|14174.6|14171.6|14170.4|14167.4|14176.7|14172.4|14169.3|14164.9|283
1589270700000|2020-05-12 08:05:00|14170.5|14167.5|14173.5|14167.5|14173.6|14169|14168.4|14164.2|250
1589271000000|2020-05-12 08:10:00|14173.2|14167.2|14168.9|14162.9|14173.4|14168.6|14167.3|14162.9|253
1589271300000|2020-05-12 08:15:00|14169|14163|14168.6|14165.6|14170.2|14165.6|14164.7|14161|256
1589271600000|2020-05-12 08:20:00|14168.7|14165.7|14173|14167|14174.6|14168.6|14167.5|14161.5|309
1589271900000|2020-05-12 08:25:00|14173.1|14167.1|14174.8|14171.8|14178.1|14173.6|14172.8|14167.1|316
1589272200000|2020-05-12 08:30:00|14174.7|14171.7|14177.6|14174.6|14179.8|14175.8|14174.6|14171.6|308
1589272500000|2020-05-12 08:35:00|14177.7|14174.7|14179.6|14176.6|14180.4|14176.8|14175.8|14172.3|221
1589272800000|2020-05-12 08:40:00|14179.7|14176.7|14180.4|14174.4|14181.7|14177.3|14176.3|14171.6|278
1589273100000|2020-05-12 08:45:00|14180.3|14174.3|14176.7|14173.7|14180.4|14175.7|14175.8|14171|207
1589273400000|2020-05-12 08:50:00|14176.5|14173.5|14177.6|14171.6|14180.4|14176|14176.4|14171.3|255
1589273700000|2020-05-12 08:55:00|14177.7|14171.7|14178.3|14175.3|14180.5|14176|14176.1|14170.1|297
1589274000000|2020-05-12 09:00:00|14178.2|14175.2|14179.4|14176.4|14180.8|14177|14176.6|14171.9|245
1589274300000|2020-05-12 09:05:00|14179.3|14176.3|14175|14172|14180.1|14176.6|14173.8|14169.2|233
1589274600000|2020-05-12 09:10:00|14175.1|14172.1|14176.8|14173.8|14180.7|14175|14175|14170.6|237
1589274900000|2020-05-12 09:15:00|14176.6|14173.6|14175|14169|14178.1|14173.6|14170.7|14164.9|321
1589275200000|2020-05-12 09:20:00|14175.2|14169.2|14171.1|14168.1|14177.3|14172.5|14171|14166.5|210
1589275500000|2020-05-12 09:25:00|14171.2|14168.2|14174.1|14168.1|14175.1|14169.1|14170.8|14166.4|201
1589275800000|2020-05-12 09:30:00|14173.6|14167.6|14171.1|14168.1|14173.7|14168.1|14168.9|14164.4|216
1589276100000|2020-05-12 09:35:00|14171|14168|14174.2|14171.2|14175.5|14171.2|14171|14167.1|253
1589276400000|2020-05-12 09:40:00|14174.1|14171.1|14175|14169|14175.2|14171.2|14171.7|14167.7|206
1589276700000|2020-05-12 09:45:00|14175.2|14169.2|14172.4|14169.4|14177.1|14171.1|14172|14167.8|166
1589277000000|2020-05-12 09:50:00|14172.5|14169.5|14168.9|14165.9|14174.4|14169.7|14168.2|14164|172
1589277300000|2020-05-12 09:55:00|14169|14166|14173.6|14167.6|14174.4|14168.4|14168.7|14164.2|249
1589277600000|2020-05-12 10:00:00|14173.7|14167.7|14169.4|14166.4|14173.8|14168.7|14168.1|14163.5|215
1589277900000|2020-05-12 10:05:00|14169.3|14166.3|14169.4|14166.4|14172.5|14168|14168.1|14163.5|180
1589278200000|2020-05-12 10:10:00|14169.3|14166.3|14168|14162|14171.7|14167.1|14166.3|14161.8|181
1589278500000|2020-05-12 10:15:00|14167.9|14161.9|14162.7|14156.7|14168.3|14162.4|14159.7|14154.6|265
1589278800000|2020-05-12 10:20:00|14162.6|14156.6|14157.9|14151.9|14163.1|14157.6|14156.1|14151.6|168
1589279100000|2020-05-12 10:25:00|14157.8|14151.8|14155.3|14152.3|14157.9|14153|14153.6|14149.4|264
1589279400000|2020-05-12 10:30:00|14155.4|14152.4|14159.7|14156.7|14161.6|14156.7|14154.2|14149.8|201
1589279700000|2020-05-12 10:35:00|14159.8|14156.8|14161.5|14158.5|14162.5|14158.5|14158.9|14154.7|193
1589280000000|2020-05-12 10:40:00|14161.6|14158.6|14164.4|14158.4|14164.9|14160.4|14159.9|14155.4|203
1589280300000|2020-05-12 10:45:00|14164.3|14158.3|14164.9|14158.9|14167.3|14161.6|14161.9|14157.8|201
1589280600000|2020-05-12 10:50:00|14164.8|14158.8|14161.2|14158.2|14165|14160.4|14161.1|14156.8|160
1589280900000|2020-05-12 10:55:00|14161.1|14158.1|14159.7|14153.7|14161.1|14158.1|14157.6|14152.3|161
1589281200000|2020-05-12 11:00:00|14159.6|14153.6|14159|14153|14160.5|14155.9|14157.6|14152.8|195
1589281500000|2020-05-12 11:05:00|14159.1|14153.1|14156.7|14150.7|14159.1|14153.1|14155.1|14150.5|146
1589281800000|2020-05-12 11:10:00|14156.8|14150.8|14156.7|14150.7|14157.6|14153.3|14155|14150|181
1589282100000|2020-05-12 11:15:00|14156.6|14150.6|14153.7|14150.7|14156.6|14151.3|14153.5|14149.1|141
1589282400000|2020-05-12 11:20:00|14153.8|14150.8|14152.2|14149.2|14157.3|14152.1|14151.3|14147.2|192
1589282700000|2020-05-12 11:25:00|14152.1|14149.1|14150.7|14147.7|14153.7|14149.4|14150.4|14146|130
1589283000000|2020-05-12 11:30:00|14150.6|14147.6|14154.8|14148.8|14157.1|14151.1|14150.6|14147.3|219
1589283300000|2020-05-12 11:35:00|14154.9|14148.9|14156.2|14150.2|14156.3|14150.5|14153.4|14148.1|199
1589283600000|2020-05-12 11:40:00|14156|14150|14153.2|14147.2|14157.4|14153.1|14152.9|14146.9|190
1589283900000|2020-05-12 11:45:00|14153.1|14147.1|14148.5|14145.5|14153.3|14148.2|14147.3|14143|206
1589284200000|2020-05-12 11:50:00|14148.7|14145.7|14147.6|14144.6|14150|14145.8|14147.6|14143.5|171
1589284500000|2020-05-12 11:55:00|14147.7|14144.7|14147.9|14144.9|14150.3|14146|14147.6|14143.5|175
1589284800000|2020-05-12 12:00:00|14148|14145|14150.3|14144.3|14150.5|14146|14146.4|14142.5|216
1589285100000|2020-05-12 12:05:00|14150.2|14144.2|14149|14143|14151.1|14146.4|14147.4|14142.9|317
1589285400000|2020-05-12 12:10:00|14149.2|14143.2|14145.1|14142.1|14149.2|14144.3|14144.7|14140.2|211
1589285700000|2020-05-12 12:15:00|14145|14142|14145.2|14142.2|14148.1|14143.8|14145|14140.5|222
1589286000000|2020-05-12 12:20:00|14145.1|14142.1|14147.3|14141.3|14148.2|14143.6|14145.1|14140.7|249
1589286300000|2020-05-12 12:25:00|14147.2|14141.2|14150.7|14144.7|14153.1|14144.9|14145.6|14140.9|230
1589286600000|2020-05-12 12:30:00|14150.9|14144.9|14151.4|14145.4|14152.1|14147.7|14148.2|14143.4|287
1589286900000|2020-05-12 12:35:00|14151.3|14145.3|14152.2|14149.2|14154.1|14150|14149|14144.5|335
1589287200000|2020-05-12 12:40:00|14152.1|14149.1|14148.2|14145.2|14153|14149.2|14147.8|14143.5|264
1589287500000|2020-05-12 12:45:00|14148.1|14145.1|14150.9|14144.9|14151.8|14146.8|14148|14144|236
1589287800000|2020-05-12 12:50:00|14151|14145|14152.5|14146.5|14153.1|14147.1|14150.2|14144.2|274
1589288100000|2020-05-12 12:55:00|14152.3|14146.3|14152.9|14149.9|14153.9|14150.2|14150.1|14145.6|251
1589288400000|2020-05-12 13:00:00|14153|14150|14154.1|14148.1|14154.3|14150.2|14151.5|14145.5|300
1589288700000|2020-05-12 13:05:00|14154.2|14148.2|14155.1|14149.1|14158|14152.7|14153.3|14147.8|324
1589289000000|2020-05-12 13:10:00|14155|14149|14150.4|14144.4|14155.1|14149.3|14150.2|14144.2|321
1589289300000|2020-05-12 13:15:00|14150.5|14144.5|14153.9|14147.9|14154|14148|14148.8|14143.8|241
1589289600000|2020-05-12 13:20:00|14154.3|14148.3|14152.9|14146.9|14155.9|14150.2|14152.3|14146.8|292
1589289900000|2020-05-12 13:25:00|14153|14147|14151.8|14145.8|14154.6|14150|14150.9|14144.9|220
1589290200000|2020-05-12 13:30:00|14151.7|14145.7|14154.2|14148.2|14154.3|14148.3|14151|14145|342
1589290500000|2020-05-12 13:35:00|14154.3|14148.3|14156.3|14150.3|14156.4|14152|14152.8|14146.9|337
1589290800000|2020-05-12 13:40:00|14156.2|14150.2|14159.1|14156.1|14159.5|14156.1|14153.9|14149.6|286
1589291100000|2020-05-12 13:45:00|14159|14156|14159.8|14153.8|14161.9|14156.1|14158.1|14153.6|219
1589291400000|2020-05-12 13:50:00|14159.7|14153.7|14160.1|14154.1|14163.8|14157.8|14157.8|14152|442
1589291700000|2020-05-12 13:55:00|14159.6|14153.6|14149.6|14146.6|14160.2|14154.2|14149.6|14144.5|424
1589292000000|2020-05-12 14:00:00|14149.7|14146.7|14152.3|14146.3|14158|14152|14149.3|14144.9|332
1589292300000|2020-05-12 14:05:00|14152.2|14146.2|14156.5|14150.5|14157.4|14151.4|14152|14146|279
1589292600000|2020-05-12 14:10:00|14157.1|14151.1|14158.6|14152.6|14159.1|14153.1|14155.7|14149.7|408
1589292900000|2020-05-12 14:15:00|14158.8|14152.8|14156.7|14150.7|14159.8|14153.8|14156.4|14150.4|418
1589293200000|2020-05-12 14:20:00|14156.8|14150.8|14160|14154|14162|14156|14156.5|14150.5|431
1589293500000|2020-05-12 14:25:00|14160.1|14154.1|14165.6|14159.6|14165.7|14159.7|14159.2|14153.2|411
1589293800000|2020-05-12 14:30:00|14165.7|14159.7|14164.6|14158.6|14166.8|14160.8|14164.6|14158.6|376
1589294100000|2020-05-12 14:35:00|14164.5|14158.5|14163.8|14157.8|14165.1|14159.5|14161.9|14157.5|321
1589294400000|2020-05-12 14:40:00|14163.9|14157.9|14163.9|14157.9|14164.8|14158.8|14159.1|14154|401
1589294700000|2020-05-12 14:45:00|14163.8|14157.8|14164|14158|14164.8|14159.7|14162.4|14157.6|206
1589295000000|2020-05-12 14:50:00|14164.1|14158.1|14160.8|14154.8|14165.1|14160.3|14160.8|14154.8|225
1589295300000|2020-05-12 14:55:00|14160.6|14154.6|14157.2|14154.2|14161|14156.1|14157.1|14151.2|442
1589295600000|2020-05-12 15:00:00|14157.1|14154.1|14156.3|14150.3|14160.3|14155.6|14154.4|14149.7|389
1589295900000|2020-05-12 15:05:00|14156.2|14150.2|14151.2|14145.2|14156.6|14152.1|14150.4|14144.4|267
1589296200000|2020-05-12 15:10:00|14151.3|14145.3|14152|14146|14152.8|14147.4|14149|14143.9|308
1589296500000|2020-05-12 15:15:00|14152.1|14146.1|14150.9|14144.9|14153.4|14148.6|14148.1|14143.4|267
1589296800000|2020-05-12 15:20:00|14151|14145|14151.1|14145.1|14152.9|14146.9|14150.2|14144.2|194
1589297100000|2020-05-12 15:25:00|14151.2|14145.2|14150.1|14144.1|14151.9|14146.3|14148.8|14143.8|235
1589297400000|2020-05-12 15:30:00|14150.2|14144.2|14150.6|14147.6|14152.5|14148|14148.8|14143.5|417
1589297700000|2020-05-12 15:35:00|14150.5|14147.5|14152.8|14149.8|14154.8|14149.8|14150|14144.3|323
1589298000000|2020-05-12 15:40:00|14152.7|14149.7|14154.5|14148.5|14155.1|14150|14152.7|14148.1|257
1589298300000|2020-05-12 15:45:00|14154.4|14148.4|14153.7|14150.7|14157.1|14152.6|14153.6|14148.1|273
1589298600000|2020-05-12 15:50:00|14153.6|14150.6|14155.7|14152.7|14157.2|14152.9|14153.1|14148.4|203
1589298900000|2020-05-12 15:55:00|14155.8|14152.8|14160.9|14154.9|14161.4|14155.4|14155.4|14151.1|315
1589299200000|2020-05-12 16:00:00|14160.8|14154.8|14161.8|14155.8|14162.2|14156.2|14160.4|14154.4|354
1589299500000|2020-05-12 16:05:00|14161.7|14155.7|14164.4|14158.4|14165.3|14159.3|14160.9|14154.9|357
1589299800000|2020-05-12 16:10:00|14164.3|14158.3|14166|14160|14167.4|14161.4|14164|14158|469
1589300100000|2020-05-12 16:15:00|14165.9|14159.9|14167.7|14161.7|14169.5|14163.5|14164.1|14159.4|400
1589300400000|2020-05-12 16:20:00|14167.8|14161.8|14168.8|14162.8|14172.1|14166.1|14166.3|14160.3|431
1589300700000|2020-05-12 16:25:00|14168.9|14162.9|14168.7|14162.7|14169|14163|14167.4|14161.4|352
1589301000000|2020-05-12 16:30:00|14168.8|14162.8|14168.7|14162.7|14169.4|14163.4|14168.1|14162.1|356
1589301300000|2020-05-12 16:35:00|14168.8|14162.8|14171.4|14165.4|14174|14168.1|14168.6|14162.6|388
1589301600000|2020-05-12 16:40:00|14171.5|14165.5|14171|14165|14172.2|14167.2|14170.2|14164.9|264
1589301900000|2020-05-12 16:45:00|14170.9|14164.9|14167.9|14161.9|14171|14165|14166.9|14160.9|288
1589302200000|2020-05-12 16:50:00|14168|14162|14168.3|14162.3|14170.6|14164.6|14167.8|14161.8|385
1589302500000|2020-05-12 16:55:00|14168.4|14162.4|14167.5|14161.5|14168.6|14162.6|14166.3|14160.3|310
1589302800000|2020-05-12 17:00:00|14167.6|14161.6|14168.5|14162.5|14168.6|14162.6|14166.8|14160.8|398
1589303100000|2020-05-12 17:05:00|14168.3|14162.3|14163.9|14160.9|14168.3|14162.3|14163.8|14158|278
1589303400000|2020-05-12 17:10:00|14164|14161|14166.6|14160.6|14166.8|14161.5|14163.3|14158.5|199
1589303700000|2020-05-12 17:15:00|14166.8|14160.8|14170.3|14164.3|14170.5|14164.5|14166.2|14160.2|361
1589304000000|2020-05-12 17:20:00|14170.4|14164.4|14178.9|14172.9|14179.1|14174.4|14168.8|14164.3|401
1589304300000|2020-05-12 17:25:00|14178.8|14172.8|14177.6|14171.6|14179.7|14174.7|14174.4|14169.4|402
1589304600000|2020-05-12 17:30:00|14177.5|14171.5|14175.6|14169.6|14178.5|14173.5|14173.6|14168.7|297
1589304900000|2020-05-12 17:35:00|14175.7|14169.7|14173.9|14167.9|14175.7|14171.3|14169.9|14165.3|260
1589305200000|2020-05-12 17:40:00|14174|14168|14174.8|14168.8|14175.4|14169.4|14172.9|14166.9|540
1589305500000|2020-05-12 17:45:00|14174.9|14168.9|14172.9|14166.9|14174.9|14168.9|14171.2|14166.1|329
1589305800000|2020-05-12 17:50:00|14173|14167|14172.8|14166.8|14173.3|14168.5|14170.5|14165.6|272
1589306100000|2020-05-12 17:55:00|14172.9|14166.9|14173.1|14167.1|14173.3|14168.8|14171.1|14166.6|139
1589306400000|2020-05-12 18:00:00|14173|14167|14172.9|14166.9|14173.5|14168.9|14170.9|14166.6|217
1589306700000|2020-05-12 18:05:00|14172.8|14166.8|14172.8|14166.8|14173.5|14169|14170.9|14166.5|257
1589307000000|2020-05-12 18:10:00|14172.7|14166.7|14171.9|14168.9|14173.4|14169|14170.9|14166.6|232
1589307300000|2020-05-12 18:15:00|14172|14169|14173|14167|14173.5|14169.1|14170.8|14166.4|224
1589307600000|2020-05-12 18:20:00|14173.1|14167.1|14173.3|14167.3|14173.7|14168.9|14171|14166.5|175
1589307900000|2020-05-12 18:25:00|14173.4|14167.4|14172.9|14166.9|14173.8|14169.3|14171.2|14166.7|213
1589308200000|2020-05-12 18:30:00|14173|14167|14173|14167|14173.5|14168.9|14171.2|14166.7|223
1589308500000|2020-05-12 18:35:00|14173.1|14167.1|14171.9|14165.9|14173.2|14168.6|14169.4|14163.4|241
1589308800000|2020-05-12 18:40:00|14172|14166|14174|14168|14176.1|14170.9|14170.6|14164.6|376
1589309100000|2020-05-12 18:45:00|14173.9|14167.9|14172.9|14166.9|14174.8|14168.8|14172.5|14166.5|327
1589309400000|2020-05-12 18:50:00|14173|14167|14174.4|14168.4|14175.1|14169.1|14172.8|14166.8|334
1589309700000|2020-05-12 18:55:00|14174.6|14168.6|14173.8|14167.8|14175.1|14169.1|14170.9|14166.1|254
1589310000000|2020-05-12 19:00:00|14173.9|14167.9|14174|14168|14174.9|14168.9|14173.6|14167.6|382
1589310300000|2020-05-12 19:05:00|14174.3|14168.3|14172.9|14166.9|14174.3|14168.7|14171.2|14166.7|366
1589310600000|2020-05-12 19:10:00|14172.8|14166.8|14174.8|14168.8|14175|14169|14170.9|14166.1|290
1589310900000|2020-05-12 19:15:00|14174.7|14168.7|14177.5|14171.5|14177.8|14171.8|14174.5|14168.5|348
1589311200000|2020-05-12 19:20:00|14177.6|14171.6|14177.8|14171.8|14178.6|14172.6|14177.1|14171.1|337
1589311500000|2020-05-12 19:25:00|14177.9|14171.9|14178|14172|14178.1|14172.1|14176.2|14170.2|295
1589311800000|2020-05-12 19:30:00|14177.8|14171.8|14178|14172|14178.5|14172.5|14176.9|14170.9|369
1589312100000|2020-05-12 19:35:00|14178.1|14172.1|14178.7|14172.7|14179.6|14174.9|14177.1|14171.7|236
1589312400000|2020-05-12 19:40:00|14178.8|14172.8|14181.2|14175.2|14181.7|14177.2|14178.5|14172.7|327
1589312700000|2020-05-12 19:45:00|14181.3|14175.3|14181.2|14175.2|14181.4|14176.8|14179.2|14174.5|340
1589313000000|2020-05-12 19:50:00|14181.5|14175.5|14183.9|14177.9|14185|14180.1|14180|14175.4|270
1589313300000|2020-05-12 19:55:00|14183.8|14177.8|14183.1|14177.1|14184|14179.2|14182.2|14176.4|251
1589313600000|2020-05-12 20:00:00|14183|14177|14183.5|14177.5|14183.5|14178.4|14180.6|14175.9|152
1589313900000|2020-05-12 20:05:00|14183.1|14177.1|14183.7|14177.7|14184.3|14179.4|14181.8|14177|135
1589314200000|2020-05-12 20:10:00|14183.8|14177.8|14183.8|14177.8|14184.4|14179.6|14181.8|14177.1|98
1589314500000|2020-05-12 20:15:00|14183.9|14177.9|14182|14179|14184.1|14179.2|14181.5|14177.4|99
1589314800000|2020-05-12 20:20:00|14181.9|14178.9|14183.6|14177.6|14184.3|14179.4|14181.9|14177|128
1589315100000|2020-05-12 20:25:00|14184.1|14178.1|14183.8|14177.8|14184.4|14179.7|14182.5|14177.4|132
1589315400000|2020-05-12 20:30:00|14183.7|14177.7|14185.2|14179.2|14185.5|14181.2|14182.2|14177.4|155
1589315700000|2020-05-12 20:35:00|14185.5|14179.5|14186.3|14180.3|14187.5|14182.5|14183.3|14178.6|142
1589316000000|2020-05-12 20:40:00|14185.9|14179.9|14186.3|14180.3|14187.4|14181.6|14184.6|14179.4|138
1589316300000|2020-05-12 20:45:00|14186.2|14180.2|14186.6|14180.6|14186.7|14181.3|14184.3|14179.2|124
1589316600000|2020-05-12 20:50:00|14186.9|14180.9|14185.6|14179.6|14186.9|14180.9|14185.3|14179.3|137
1589316900000|2020-05-12 20:55:00|14185.9|14179.9|14183.4|14177.4|14187|14180.8|14183.4|14177.1|159
1589317200000|2020-05-12 21:00:00|14182.6|14176.4|14186.2|14172.6|14186.3|14176.4|14182.6|14170.1|46
1589317500000|2020-05-12 21:05:00|14184.5|14171.5|14185.8|14171.5|14194.4|14177.4|14182.4|14170.1|72
1589317800000|2020-05-12 21:10:00|14183.1|14173.1|14185.2|14172.3|14186.2|14176.1|14180.5|14169.9|120
1589318100000|2020-05-12 21:15:00|14185.1|14171.9|14185.6|14171.8|14187|14176.1|14183.3|14169.7|114
1589318400000|2020-05-12 21:20:00|14185.4|14171.6|14185.8|14171.8|14186.8|14173.6|14184.2|14170.1|128
1589318700000|2020-05-12 21:25:00|14186.4|14172.9|14185.5|14171.8|14187|14173.9|14184.6|14169.4|88
1589319000000|2020-05-12 21:30:00|14185.9|14171.4|14184.9|14170.4|14187.1|14175.5|14183|14170.1|177
1589319300000|2020-05-12 21:35:00|14184.5|14172|14186.9|14169.9|14188.9|14175.5|14182.6|14169.9|119
1589319600000|2020-05-12 21:40:00|14186.5|14169.8|14185.6|14174|14188.2|14176.6|14183.8|14169.8|181
1589319900000|2020-05-12 21:45:00|14185.4|14175.2|14184.4|14174.5|14186.5|14177|14183.6|14172.4|169
1589320200000|2020-05-12 21:50:00|14184.5|14174.2|14185.6|14174.6|14186.6|14177.3|14183.8|14173.3|143
1589320500000|2020-05-12 21:55:00|14184.1|14175.7|14184.4|14175.4|14185.9|14177.5|14183.1|14173.2|119
1589320800000|2020-05-12 22:00:00|14184.5|14173.8|14186|14178.5|14186.5|14179.5|14184.5|14173.8|291
1589321100000|2020-05-12 22:05:00|14185.9|14178.6|14185.7|14179|14186.5|14180.1|14184.4|14177.6|262
1589321400000|2020-05-12 22:10:00|14185.8|14179.6|14186.1|14178.6|14186.6|14180|14184.7|14177|328
1589321700000|2020-05-12 22:15:00|14186|14178.5|14185.6|14179.6|14186.7|14180|14184.9|14177.5|115
1589322000000|2020-05-12 22:20:00|14185.3|14179.3|14185.4|14179.4|14185.9|14179.9|14184.3|14177.8|85
1589322300000|2020-05-12 22:25:00|14185|14179|14186|14180|14187.1|14180.7|14184.7|14176.6|132
1589322600000|2020-05-12 22:30:00|14186.3|14180.3|14186.3|14180.3|14187.2|14181.2|14185.5|14179.5|149
1589322900000|2020-05-12 22:35:00|14186.4|14180.4|14187.2|14181.2|14187.8|14181.8|14185.2|14178.9|109
1589323200000|2020-05-12 22:40:00|14187.5|14181.5|14187.1|14181.1|14187.8|14181.8|14186.5|14180.5|98
1589323500000|2020-05-12 22:45:00|14187|14181|14187.5|14181.5|14187.9|14181.9|14186.9|14180.9|90
1589323800000|2020-05-12 22:50:00|14187.6|14181.6|14187.6|14181.6|14187.9|14182.9|14185.9|14181.1|96
1589324100000|2020-05-12 22:55:00|14187.5|14181.5|14187.5|14181.5|14188|14182|14187|14181|89
1589324400000|2020-05-12 23:00:00|14187.2|14181.2|14187.5|14181.5|14187.9|14182.7|14185.6|14180.1|99
1589324700000|2020-05-12 23:05:00|14187.3|14181.3|14190.6|14184.6|14190.7|14184.7|14185.5|14181.1|110
1589325000000|2020-05-12 23:10:00|14190.4|14184.4|14188.5|14182.5|14191.3|14185.3|14188|14182|189
1589325300000|2020-05-12 23:15:00|14188.4|14182.4|14188.7|14182.7|14188.9|14184.2|14186.6|14182.1|122
1589325600000|2020-05-12 23:20:00|14188.6|14182.6|14188.7|14182.7|14189|14184.5|14186.9|14182.4|87
1589325900000|2020-05-12 23:25:00|14188.8|14182.8|14187|14184|14188.8|14184.2|14186.7|14182.1|112
1589326200000|2020-05-12 23:30:00|14187.2|14184.2|14186.9|14183.9|14188.7|14184.2|14186.4|14182.1|130
1589326500000|2020-05-12 23:35:00|14186.8|14183.8|14187.4|14184.4|14189.2|14184.9|14186.6|14182.6|158
1589326800000|2020-05-12 23:40:00|14187.3|14184.3|14187.3|14184.3|14189.2|14184.5|14186.4|14182.5|149
1589327100000|2020-05-12 23:45:00|14187.2|14184.2|14186.5|14183.5|14187.5|14184.5|14186.1|14183.1|109
1589327400000|2020-05-12 23:50:00|14186.3|14183.3|14186|14183|14186.8|14183.6|14184.5|14180.6|139
1589327700000|2020-05-12 23:55:00|14186.2|14183.2|14193|14190|14194.7|14190.1|14186.2|14183.2|211
1589328000000|2020-05-13 00:00:00|14193.2|14190.2|14190|14187|14195.2|14190.2|14189.8|14186|291
1589328300000|2020-05-13 00:05:00|14189.6|14186.6|14190.2|14184.2|14191.8|14186.6|14186.5|14181.1|297
1589328600000|2020-05-13 00:10:00|14190.1|14184.1|14192|14186|14193.1|14187.8|14187.9|14183.5|298
1589328900000|2020-05-13 00:15:00|14191.9|14185.9|14189.1|14183.1|14195.6|14190|14187.7|14182.9|284
1589329200000|2020-05-13 00:20:00|14187.6|14184.6|14187.3|14181.3|14188.8|14184.6|14180.7|14176.1|375
1589329500000|2020-05-13 00:25:00|14187.6|14181.6|14181.6|14175.6|14189.9|14185.6|14179.7|14174.9|314
1589329800000|2020-05-13 00:30:00|14181.5|14175.5|14180.3|14174.3|14183.3|14177.8|14177.1|14172.1|347
1589330100000|2020-05-13 00:35:00|14180.4|14174.4|14180.3|14174.3|14184.1|14178.1|14177.7|14173.2|317
1589330400000|2020-05-13 00:40:00|14180.4|14174.4|14172.4|14169.4|14180.4|14175.6|14171.9|14167.7|278
1589330700000|2020-05-13 00:45:00|14172.5|14169.5|14171.7|14168.7|14174.9|14170.3|14169.7|14165.2|261
1589331000000|2020-05-13 00:50:00|14171.6|14168.6|14176.2|14170.2|14177.8|14173.4|14170.9|14166.6|342
1589331300000|2020-05-13 00:55:00|14174.7|14171.7|14171.8|14168.8|14177.4|14172.1|14170.7|14166.4|358
1589331600000|2020-05-13 01:00:00|14171.9|14168.9|14170.2|14164.2|14174.7|14170.3|14167.1|14162.9|411
1589331900000|2020-05-13 01:05:00|14170.1|14164.1|14172.2|14166.2|14174|14169.4|14168.8|14163.8|370
1589332200000|2020-05-13 01:10:00|14172.3|14166.3|14174.9|14168.9|14177.6|14172.5|14170.7|14166.1|213
1589332500000|2020-05-13 01:15:00|14175|14169|14179.4|14173.4|14179.4|14175|14173.1|14168.9|336
1589332800000|2020-05-13 01:20:00|14179.5|14173.5|14177.6|14174.6|14180.2|14175.6|14175.7|14171.7|220
1589333100000|2020-05-13 01:25:00|14177.7|14174.7|14178.3|14172.3|14179.4|14174.9|14172.9|14167.7|371
1589333400000|2020-05-13 01:30:00|14178.4|14172.4|14175.6|14169.6|14179.3|14175.3|14174.1|14169.5|326
1589333700000|2020-05-13 01:35:00|14175.8|14169.8|14177.1|14171.1|14179.3|14174.8|14175.4|14169.8|241
1589334000000|2020-05-13 01:40:00|14177.2|14171.2|14181.7|14175.7|14182|14176.8|14175.6|14171.1|358
1589334300000|2020-05-13 01:45:00|14181.6|14175.6|14180|14177|14182.3|14177.8|14177.5|14173.2|302
1589334600000|2020-05-13 01:50:00|14180.2|14177.2|14175.9|14172.9|14180.8|14177.5|14174.4|14170.4|349
1589334900000|2020-05-13 01:55:00|14175.7|14172.7|14174.7|14168.7|14177|14172.8|14172.6|14168.1|176
1589335200000|2020-05-13 02:00:00|14174.9|14168.9|14183.6|14177.6|14185|14179|14171.6|14166.6|555
1589335500000|2020-05-13 02:05:00|14183.7|14177.7|14179.6|14173.6|14185.2|14179.2|14178.8|14172.8|551
1589335800000|2020-05-13 02:10:00|14179.5|14173.5|14177.2|14171.2|14179.5|14175.1|14175|14170|333
1589336100000|2020-05-13 02:15:00|14177.3|14171.3|14171.3|14168.3|14177.5|14171.5|14171.3|14167.1|307
1589336400000|2020-05-13 02:20:00|14171.4|14168.4|14173.1|14167.1|14174.8|14170.1|14170.9|14167.1|254
1589336700000|2020-05-13 02:25:00|14171.6|14168.6|14172.8|14169.8|14174.1|14170|14170|14165.5|236
1589337000000|2020-05-13 02:30:00|14172.9|14169.9|14174.4|14168.4|14176.3|14171.8|14172.2|14167.6|320
1589337300000|2020-05-13 02:35:00|14174.3|14168.3|14172.3|14166.3|14177|14171.9|14171.4|14165.4|331
1589337600000|2020-05-13 02:40:00|14172.2|14166.2|14175.8|14169.8|14176.4|14170.4|14169.7|14165.1|350
1589337900000|2020-05-13 02:45:00|14174.2|14171.2|14171.8|14165.8|14179.1|14174.2|14170.8|14165.5|321
1589338200000|2020-05-13 02:50:00|14171.7|14165.7|14169.8|14166.8|14171.7|14167|14168.4|14163.6|194
1589338500000|2020-05-13 02:55:00|14169.7|14166.7|14169.7|14166.7|14171.3|14166.9|14168.9|14164.4|201
1589338800000|2020-05-13 03:00:00|14169.8|14166.8|14172.9|14166.9|14174.5|14170|14169.8|14164.3|301
1589339100000|2020-05-13 03:05:00|14173|14167|14174.2|14168.2|14174.3|14168.6|14170.9|14166.3|207
1589339400000|2020-05-13 03:10:00|14174.1|14168.1|14177.6|14171.6|14177.7|14173|14172.1|14166.8|336
1589339700000|2020-05-13 03:15:00|14176.1|14173.1|14175.3|14172.3|14177.5|14173.3|14174.4|14169.8|226
1589340000000|2020-05-13 03:20:00|14175.4|14172.4|14176.9|14173.9|14177.5|14174|14174.5|14170.1|206
1589340300000|2020-05-13 03:25:00|14176.8|14173.8|14176.8|14173.8|14178.5|14174|14175|14170.3|254
1589340600000|2020-05-13 03:30:00|14176.9|14173.9|14176.6|14173.6|14178.1|14174|14175.6|14171.4|180
1589340900000|2020-05-13 03:35:00|14176.5|14173.5|14178.1|14172.1|14178.4|14174|14175.4|14170.7|192
1589341200000|2020-05-13 03:40:00|14177.9|14171.9|14174.9|14168.9|14178.4|14174|14173.7|14168.5|259
1589341500000|2020-05-13 03:45:00|14174.8|14168.8|14174.7|14171.7|14176.4|14171.9|14173.7|14167.7|223
1589341800000|2020-05-13 03:50:00|14176.2|14170.2|14174.9|14171.9|14176.4|14172.1|14173.6|14169.4|138
1589342100000|2020-05-13 03:55:00|14174.8|14171.8|14176.5|14173.5|14178.3|14173.8|14174.8|14171|201
1589342400000|2020-05-13 04:00:00|14176.6|14173.6|14182|14176|14182.3|14177.8|14176.4|14172.3|191
1589342700000|2020-05-13 04:05:00|14181.9|14175.9|14180.8|14177.8|14182.2|14178.1|14179|14175.9|175
1589343000000|2020-05-13 04:10:00|14180.7|14177.7|14182|14179|14183.6|14179|14180|14176.6|234
1589343300000|2020-05-13 04:15:00|14183.4|14177.4|14182.9|14179.9|14184.6|14180.3|14181.3|14176.7|202
1589343600000|2020-05-13 04:20:00|14182.8|14179.8|14184.1|14181.1|14184.8|14181.8|14182.8|14179.8|171
1589343900000|2020-05-13 04:25:00|14184.2|14181.2|14184.7|14181.7|14184.7|14181.7|14183.8|14180.8|113
1589344200000|2020-05-13 04:30:00|14184.8|14181.8|14185.3|14182.3|14186.6|14182.4|14183.6|14180.1|174
1589344500000|2020-05-13 04:35:00|14185.1|14182.1|14184.6|14181.6|14186.2|14183.2|14184|14181|130
1589344800000|2020-05-13 04:40:00|14184.4|14181.4|14182.6|14179.6|14187|14182.6|14181.4|14176.5|233
1589345100000|2020-05-13 04:45:00|14182.7|14179.7|14184.5|14178.5|14186.8|14182.6|14182.7|14178.3|275
1589345400000|2020-05-13 04:50:00|14184.6|14178.6|14182.9|14179.9|14185|14180.1|14181.7|14178.1|211
1589345700000|2020-05-13 04:55:00|14182.8|14179.8|14182.1|14179.1|14183|14180|14180|14174.8|226
1589346000000|2020-05-13 05:00:00|14183|14180|14185.7|14182.7|14186.2|14182.7|14183|14178.8|220
1589346300000|2020-05-13 05:05:00|14185.6|14182.6|14182.7|14179.7|14186.5|14182.8|14182.2|14177|221
1589346600000|2020-05-13 05:10:00|14182.6|14179.6|14185.3|14179.3|14186|14182|14182.4|14177.8|202
1589346900000|2020-05-13 05:15:00|14185.5|14179.5|14184.2|14178.2|14186.9|14182.5|14183.5|14177.5|287
1589347200000|2020-05-13 05:20:00|14184.1|14178.1|14182.8|14176.8|14185.7|14179.7|14181.3|14176.8|236
1589347500000|2020-05-13 05:25:00|14182.5|14176.5|14185|14179|14185.1|14179.1|14180|14175.5|231
1589347800000|2020-05-13 05:30:00|14185.1|14179.1|14181|14178|14185.5|14179.5|14179.2|14174.5|269
1589348100000|2020-05-13 05:35:00|14180.9|14177.9|14178.3|14175.3|14183|14178.4|14177.6|14174.5|226
1589348400000|2020-05-13 05:40:00|14178.4|14175.4|14180.3|14174.3|14181.1|14176.4|14177.3|14174|226
1589348700000|2020-05-13 05:45:00|14180.4|14174.4|14180.9|14177.9|14181.4|14178.1|14178.6|14173.9|237
1589349000000|2020-05-13 05:50:00|14181|14178|14183.2|14177.2|14183.3|14179.1|14180|14176.7|204
1589349300000|2020-05-13 05:55:00|14183.4|14177.4|14183.4|14177.4|14186|14180|14182.1|14176.1|323
1589349600000|2020-05-13 06:00:00|14183.5|14177.5|14182.6|14176.6|14185.9|14180|14182.2|14176.2|270
1589349900000|2020-05-13 06:05:00|14182.5|14176.5|14181.2|14175.2|14183.7|14179.9|14180.2|14174.9|231
1589350200000|2020-05-13 06:10:00|14181.1|14175.1|14175.3|14169.3|14183.5|14178.5|14172.8|14166.8|277
1589350500000|2020-05-13 06:15:00|14173.8|14170.8|14175.6|14172.6|14179.7|14175.2|14173.7|14169.8|247
1589350800000|2020-05-13 06:20:00|14175.5|14172.5|14172.7|14169.7|14178|14173.4|14172.4|14169.4|240
1589351100000|2020-05-13 06:25:00|14172.8|14169.8|14171|14168|14175.3|14169.9|14170.6|14165.9|289
1589351400000|2020-05-13 06:30:00|14170.9|14167.9|14171.8|14168.8|14173.8|14169.3|14167.3|14164.1|301
1589351700000|2020-05-13 06:35:00|14171.7|14168.7|14167.2|14164.2|14173.9|14169.9|14166.7|14163.7|180
1589352000000|2020-05-13 06:40:00|14167.1|14164.1|14170.6|14167.6|14171.1|14168.1|14166.7|14163.7|200
1589352300000|2020-05-13 06:45:00|14170.7|14167.7|14173.8|14170.8|14175.3|14170.9|14168.8|14165.8|187
1589352600000|2020-05-13 06:50:00|14173.7|14170.7|14172.9|14169.9|14176.1|14171.9|14171.5|14167.2|210
1589352900000|2020-05-13 06:55:00|14173|14170|14170.7|14167.7|14174.2|14171.2|14170.6|14167.6|216
1589353200000|2020-05-13 07:00:00|14170.8|14167.8|14175.2|14169.2|14175.4|14171.1|14169.4|14165.8|278
1589353500000|2020-05-13 07:05:00|14174.8|14168.8|14173.9|14167.9|14175.2|14170.6|14170.3|14165.7|226
1589353800000|2020-05-13 07:10:00|14173.8|14167.8|14170.6|14167.6|14175.8|14171.2|14170.6|14166.5|218
1589354100000|2020-05-13 07:15:00|14170.4|14167.4|14171.5|14168.5|14176.1|14171.1|14167.9|14164.4|252
1589354400000|2020-05-13 07:20:00|14171.4|14168.4|14168.2|14165.2|14172.7|14169.2|14167.9|14164.9|229
1589354700000|2020-05-13 07:25:00|14168.3|14165.3|14175|14169|14175.5|14171|14167.5|14163.7|291
1589355000000|2020-05-13 07:30:00|14174.9|14168.9|14177.4|14171.4|14177.9|14174.2|14173|14167|332
1589355300000|2020-05-13 07:35:00|14177.5|14171.5|14180.8|14174.8|14182.8|14178.3|14175.8|14171|260
1589355600000|2020-05-13 07:40:00|14180.9|14174.9|14175.7|14172.7|14181.1|14176.8|14175.6|14172.6|252
1589355900000|2020-05-13 07:45:00|14175.8|14172.8|14178.9|14172.9|14181.3|14176.6|14175.5|14171.9|282
1589356200000|2020-05-13 07:50:00|14178.8|14172.8|14175.1|14169.1|14179.5|14173.5|14173|14167|347
1589356500000|2020-05-13 07:55:00|14175.2|14169.2|14176.9|14173.9|14179.6|14175.1|14174.6|14169|316
1589356800000|2020-05-13 08:00:00|14176.8|14173.8|14179.4|14173.4|14180.8|14177|14176.1|14172.5|311
1589357100000|2020-05-13 08:05:00|14179.3|14173.3|14177.8|14174.8|14179.3|14175.3|14175.2|14171.9|287
1589357400000|2020-05-13 08:10:00|14177.7|14174.7|14178.2|14175.2|14179.8|14175.8|14176.1|14172.8|281
1589357700000|2020-05-13 08:15:00|14177.7|14174.7|14179.7|14173.7|14183.3|14178.5|14177|14173|252
1589358000000|2020-05-13 08:20:00|14179.6|14173.6|14176.7|14170.7|14179.8|14173.8|14173.4|14167.7|330
1589358300000|2020-05-13 08:25:00|14176.6|14170.6|14173.2|14170.2|14177|14172.4|14172.9|14169.3|251
1589358600000|2020-05-13 08:30:00|14173.1|14170.1|14171.2|14168.2|14174|14171|14170.9|14167.9|241
1589358900000|2020-05-13 08:35:00|14171.1|14168.1|14170.4|14167.4|14173.2|14168.8|14170|14166.8|201
1589359200000|2020-05-13 08:40:00|14170.3|14167.3|14172.1|14169.1|14173.4|14169.4|14168|14165|259
1589359500000|2020-05-13 08:45:00|14172.2|14169.2|14174.7|14171.7|14175.2|14172|14172|14169|244
1589359800000|2020-05-13 08:50:00|14174.6|14171.6|14178.1|14175.1|14179.6|14175.2|14174.5|14171.5|146
1589360100000|2020-05-13 08:55:00|14178|14175|14178.2|14175.2|14179.9|14175.6|14176.2|14172.1|194
1589360400000|2020-05-13 09:00:00|14178.1|14175.1|14180.6|14177.6|14180.6|14177.6|14177|14174|228
1589360700000|2020-05-13 09:05:00|14180.7|14177.7|14176.2|14173.2|14183|14177.9|14176.1|14171.7|210
1589361000000|2020-05-13 09:10:00|14176.3|14173.3|14179|14173|14179.4|14175.8|14173|14169.2|257
1589361300000|2020-05-13 09:15:00|14178.9|14172.9|14175.7|14172.7|14179.5|14174.5|14172.6|14169.4|256
1589361600000|2020-05-13 09:20:00|14175.6|14172.6|14174.1|14171.1|14176.2|14173.2|14173.1|14170.1|182
1589361900000|2020-05-13 09:25:00|14174|14171|14173.6|14170.6|14177|14172.4|14171|14165|288
1589362200000|2020-05-13 09:30:00|14173.7|14170.7|14173.8|14170.8|14177.1|14172.7|14173.6|14168.3|287
1589362500000|2020-05-13 09:35:00|14173.7|14170.7|14174.3|14168.3|14176.3|14171.6|14169.9|14164.7|269
1589362800000|2020-05-13 09:40:00|14174.4|14168.4|14174.9|14168.9|14177.1|14172.6|14173.9|14168.1|296
1589363100000|2020-05-13 09:45:00|14175.1|14169.1|14172.8|14166.8|14177.1|14171.1|14172.8|14166.8|245
1589363400000|2020-05-13 09:50:00|14172.9|14166.9|14169.3|14166.3|14172.9|14168.3|14168.6|14164.7|222
1589363700000|2020-05-13 09:55:00|14168.9|14165.9|14170.5|14167.5|14171.6|14168.1|14168.4|14163.8|242
1589364000000|2020-05-13 10:00:00|14170.6|14167.6|14167.4|14164.4|14172.1|14167.9|14167|14164|156
1589364300000|2020-05-13 10:05:00|14167.3|14164.3|14167.8|14164.8|14168.2|14165.2|14167.3|14164.3|163
1589364600000|2020-05-13 10:10:00|14167.7|14164.7|14164.4|14161.4|14169.2|14165.1|14164.4|14160.5|224
1589364900000|2020-05-13 10:15:00|14164.3|14161.3|14169.3|14163.3|14169.3|14164.9|14164.3|14160.1|159
1589365200000|2020-05-13 10:20:00|14168.9|14162.9|14163.9|14160.9|14169|14163.9|14162.7|14159.7|182
1589365500000|2020-05-13 10:25:00|14163.7|14160.7|14166.9|14163.9|14167.6|14163.9|14163.4|14159.3|222
1589365800000|2020-05-13 10:30:00|14166.8|14163.8|14166.5|14163.5|14171.6|14167.1|14165.4|14160.3|214
1589366100000|2020-05-13 10:35:00|14166.6|14163.6|14167.4|14164.4|14167.8|14164.8|14166.2|14163.2|203
1589366400000|2020-05-13 10:40:00|14167.3|14164.3|14164.9|14161.9|14167.7|14164.7|14163.2|14159.1|218
1589366700000|2020-05-13 10:45:00|14164.7|14161.7|14165.1|14162.1|14166.8|14163|14164.4|14160.5|161
1589367000000|2020-05-13 10:50:00|14165|14162|14167.4|14164.4|14168.9|14164.4|14164.3|14161.3|198
1589367300000|2020-05-13 10:55:00|14167.3|14164.3|14158.7|14155.7|14167.3|14164.3|14158.6|14154|213
1589367600000|2020-05-13 11:00:00|14158.6|14155.6|14161.7|14158.7|14163.3|14159|14158.6|14154.8|167
1589367900000|2020-05-13 11:05:00|14161.3|14158.3|14158.7|14155.7|14161.4|14158.4|14158.5|14154.2|169
1589368200000|2020-05-13 11:10:00|14158.8|14155.8|14157.9|14154.9|14162.2|14157.7|14157.5|14152.5|215
1589368500000|2020-05-13 11:15:00|14157.8|14154.8|14157.2|14151.2|14160.2|14155|14156|14151.2|252
1589368800000|2020-05-13 11:20:00|14157.4|14151.4|14157.5|14151.5|14158.1|14152.1|14153.4|14148.9|251
1589369100000|2020-05-13 11:25:00|14157.4|14151.4|14154.1|14148.1|14158|14152|14150.8|14144.9|281
1589369400000|2020-05-13 11:30:00|14154.3|14148.3|14152.2|14149.2|14154.4|14149.6|14151.2|14146.7|188
1589369700000|2020-05-13 11:35:00|14152.3|14149.3|14152|14149|14153.7|14149.7|14148|14143.1|256
1589370000000|2020-05-13 11:40:00|14152.1|14149.1|14150.7|14144.7|14152.4|14149.4|14150.5|14144.6|197
1589370300000|2020-05-13 11:45:00|14150.8|14144.8|14148.3|14142.3|14150.8|14144.8|14145.3|14140.2|240
1589370600000|2020-05-13 11:50:00|14148.4|14142.4|14146.8|14143.8|14148.8|14144|14146.6|14141.7|183
1589370900000|2020-05-13 11:55:00|14146.7|14143.7|14142|14139|14148.1|14143.8|14140.9|14134.9|348
1589371200000|2020-05-13 12:00:00|14144|14138|14144.6|14138.6|14144.6|14140|14141.1|14135.2|225
1589371500000|2020-05-13 12:05:00|14144.5|14138.5|14146.1|14143.1|14148.2|14143.5|14142.8|14136.8|330
1589371800000|2020-05-13 12:10:00|14146|14143|14145.6|14139.6|14146.5|14143.5|14142.9|14136.9|274
1589372100000|2020-05-13 12:15:00|14145.5|14139.5|14144.1|14138.1|14145.5|14140.8|14142.4|14137.7|225
1589372400000|2020-05-13 12:20:00|14144|14138|14146.2|14140.2|14146.3|14141.9|14143.7|14137.7|234
1589372700000|2020-05-13 12:25:00|14146.4|14140.4|14145.3|14139.3|14146.4|14141.9|14143.2|14138.7|306
1589373000000|2020-05-13 12:30:00|14145.4|14139.4|14146.2|14140.2|14146.6|14141.7|14140.9|14134.9|372
1589373300000|2020-05-13 12:35:00|14146.3|14140.3|14148.6|14142.6|14149.7|14143.7|14145.4|14139.6|363
1589373600000|2020-05-13 12:40:00|14148.5|14142.5|14149.6|14143.6|14149.8|14143.8|14146.2|14140.2|351
1589373900000|2020-05-13 12:45:00|14149.5|14143.5|14150.6|14147.6|14152.1|14147.6|14146.4|14140.4|364
1589374200000|2020-05-13 12:50:00|14150.5|14147.5|14149.4|14143.4|14151.9|14147.5|14147.1|14141.1|388
1589374500000|2020-05-13 12:55:00|14149.3|14143.3|14147.6|14141.6|14149.5|14143.5|14146|14141.3|237
1589374800000|2020-05-13 13:00:00|14147.7|14141.7|14148.3|14142.3|14149.9|14143.9|14140.7|14134.7|342
1589375100000|2020-05-13 13:05:00|14148.1|14142.1|14157.1|14151.1|14157.7|14151.7|14147.7|14141.7|586
1589375400000|2020-05-13 13:10:00|14157.2|14151.2|14147.9|14144.9|14157.5|14151.5|14146.2|14140.2|562
1589375700000|2020-05-13 13:15:00|14148.2|14145.2|14145.6|14139.6|14148.2|14145.2|14140.3|14135.5|515
1589376000000|2020-05-13 13:20:00|14145.5|14139.5|14166.5|14160.5|14168.2|14162.2|14145.4|14139.4|575
1589376300000|2020-05-13 13:25:00|14166.3|14160.3|14157.3|14151.3|14166.3|14160.3|14157.3|14151.3|494
1589376600000|2020-05-13 13:30:00|14157.4|14151.4|14167.8|14161.8|14168.4|14162.4|14157.3|14151.3|620
1589376900000|2020-05-13 13:35:00|14167.9|14161.9|14165.7|14159.7|14174.6|14168.6|14165.7|14159.7|518
1589377200000|2020-05-13 13:40:00|14165.8|14159.8|14174.4|14168.4|14175.5|14169.5|14164.1|14159.4|692
1589377500000|2020-05-13 13:45:00|14174.7|14168.7|14174|14168|14180|14174|14167.8|14163.2|501
1589377800000|2020-05-13 13:50:00|14174.2|14168.2|14172.3|14166.3|14175.7|14169.7|14170.9|14164.9|339
1589378100000|2020-05-13 13:55:00|14172.4|14166.4|14175.6|14169.6|14175.6|14169.6|14171.9|14165.9|342
1589378400000|2020-05-13 14:00:00|14175.7|14169.7|14174.4|14168.4|14176.3|14170.5|14171.9|14165.9|355
1589378700000|2020-05-13 14:05:00|14174.5|14168.5|14172.6|14166.6|14179.8|14173.8|14171.5|14165.5|526
1589379000000|2020-05-13 14:10:00|14172.9|14166.9|14181|14175|14181.1|14175.1|14171.3|14166.6|435
1589379300000|2020-05-13 14:15:00|14180.9|14174.9|14184.2|14178.2|14184.9|14179.8|14177.1|14173|430
1589379600000|2020-05-13 14:20:00|14184.1|14178.1|14184.5|14178.5|14184.8|14180.7|14180.8|14175.3|373
1589379900000|2020-05-13 14:25:00|14184.4|14178.4|14175.5|14169.5|14184.6|14178.6|14174.3|14168.3|518
1589380200000|2020-05-13 14:30:00|14175.3|14169.3|14173.9|14170.9|14178.2|14172.2|14170.6|14164.6|496
1589380500000|2020-05-13 14:35:00|14173.8|14170.8|14175.6|14169.6|14178.7|14174.2|14173.8|14168.6|431
1589380800000|2020-05-13 14:40:00|14175.4|14169.4|14178.5|14172.5|14179.7|14173.7|14173.2|14167.2|368
1589381100000|2020-05-13 14:45:00|14178.4|14172.4|14177.4|14171.4|14181.7|14175.7|14176.4|14170.4|352
1589381400000|2020-05-13 14:50:00|14177.5|14171.5|14179.5|14173.5|14184.8|14179.1|14175.4|14171|580
1589381700000|2020-05-13 14:55:00|14179.7|14173.7|14185.5|14182.5|14186.8|14182.6|14179.7|14173.7|433
1589382000000|2020-05-13 15:00:00|14185.3|14182.3|14181.2|14178.2|14187|14183|14180.8|14176.4|469
1589382300000|2020-05-13 15:05:00|14181.1|14178.1|14183.9|14177.9|14184.1|14179.7|14179.4|14174.7|384
1589382600000|2020-05-13 15:10:00|14183.8|14177.8|14182.8|14176.8|14184|14178.6|14179.4|14174.6|411
1589382900000|2020-05-13 15:15:00|14182.7|14176.7|14185.8|14182.8|14187.3|14182.9|14180.9|14175.9|357
1589383200000|2020-05-13 15:20:00|14185.7|14182.7|14192.4|14186.4|14192.5|14188|14185.7|14182.5|452
1589383500000|2020-05-13 15:25:00|14192.5|14186.5|14187|14184|14192.5|14188.5|14186.2|14182.5|315
1589383800000|2020-05-13 15:30:00|14187.1|14184.1|14187.7|14184.7|14191.6|14185.7|14187.1|14182.7|345
1589384100000|2020-05-13 15:35:00|14187.6|14184.6|14187.3|14184.3|14190.3|14186|14187.2|14182.8|306
1589384400000|2020-05-13 15:40:00|14187.4|14184.4|14190.9|14184.9|14191.3|14186.9|14187.3|14183.5|290
1589384700000|2020-05-13 15:45:00|14191|14185|14192.9|14186.9|14196.8|14190.8|14189.8|14185|315
1589385000000|2020-05-13 15:50:00|14192.8|14186.8|14192.7|14186.7|14193.1|14187.1|14189.1|14183.1|430
1589385300000|2020-05-13 15:55:00|14192.4|14186.4|14190|14184|14192.9|14188.1|14189.8|14183.8|470
1589385600000|2020-05-13 16:00:00|14189.9|14183.9|14191.4|14188.4|14193.3|14188.7|14186|14181.3|480
1589385900000|2020-05-13 16:05:00|14191.5|14188.5|14197|14191|14197|14192|14190.9|14186.6|537
1589386200000|2020-05-13 16:10:00|14196.8|14190.8|14198|14192|14198.2|14192.2|14193.1|14187.1|564
1589386500000|2020-05-13 16:15:00|14198.1|14192.1|14202.5|14196.5|14202.9|14196.9|14196.5|14190.5|543
1589386800000|2020-05-13 16:20:00|14202.4|14196.4|14198.5|14192.5|14202.6|14196.6|14195.6|14189.6|478
1589387100000|2020-05-13 16:25:00|14198.4|14192.4|14197.6|14191.6|14199.9|14193.9|14195.6|14189.6|456
1589387400000|2020-05-13 16:30:00|14197.5|14191.5|14197.5|14194.5|14199.3|14194.8|14197|14191.2|295
1589387700000|2020-05-13 16:35:00|14197.6|14194.6|14193|14190|14201.5|14196.5|14192.6|14188.6|483
1589388000000|2020-05-13 16:40:00|14192.9|14189.9|14202|14196|14204|14198.8|14192.9|14188.9|510
1589388300000|2020-05-13 16:45:00|14201.9|14195.9|14196.9|14190.9|14202.1|14196.1|14196.8|14190.8|455
1589388600000|2020-05-13 16:50:00|14197|14191|14199|14193|14200|14194|14196.8|14190.8|404
1589388900000|2020-05-13 16:55:00|14198.9|14192.9|14200.9|14194.9|14201.9|14197.3|14197.6|14192.4|386
1589389200000|2020-05-13 17:00:00|14200.7|14194.7|14204.1|14198.1|14204.1|14199.5|14200|14194.4|444
1589389500000|2020-05-13 17:05:00|14204.3|14198.3|14201.2|14195.2|14204.3|14199.8|14200.8|14195|240
1589389800000|2020-05-13 17:10:00|14201.3|14195.3|14198.5|14192.5|14201.7|14197.4|14197.6|14191.6|324
1589390100000|2020-05-13 17:15:00|14198.4|14192.4|14202.4|14196.4|14203.7|14197.7|14198.1|14192.1|405
1589390400000|2020-05-13 17:20:00|14202.3|14196.3|14202.6|14196.6|14205.5|14199.5|14200.2|14194.2|436
1589390700000|2020-05-13 17:25:00|14202.4|14196.4|14199.4|14193.4|14203.6|14197.6|14198.6|14192.6|332
1589391000000|2020-05-13 17:30:00|14199.3|14193.3|14199.1|14193.1|14200.5|14194.5|14198.9|14192.9|295
1589391300000|2020-05-13 17:35:00|14199.2|14193.2|14198.7|14192.7|14200.3|14194.3|14198.7|14192.7|373
1589391600000|2020-05-13 17:40:00|14198.9|14192.9|14198.7|14192.7|14200.4|14194.4|14198.1|14192.1|529
1589391900000|2020-05-13 17:45:00|14198.8|14192.8|14199.5|14193.5|14200.8|14194.8|14198.7|14192.7|271
1589392200000|2020-05-13 17:50:00|14199.4|14193.4|14198.5|14195.5|14200.2|14195.6|14198.1|14193|222
1589392500000|2020-05-13 17:55:00|14198.4|14195.4|14198.8|14195.8|14200.4|14196.1|14198|14193.4|276
1589392800000|2020-05-13 18:00:00|14198.7|14195.7|14200.7|14197.7|14202.2|14197.7|14198.7|14194.3|302
1589393100000|2020-05-13 18:05:00|14200.6|14197.6|14201.5|14195.5|14202.9|14198|14200.6|14195.1|309
1589393400000|2020-05-13 18:10:00|14201.6|14195.6|14201.6|14195.6|14202.4|14197.5|14199.9|14194.6|469
1589393700000|2020-05-13 18:15:00|14201.7|14195.7|14202|14196|14202.7|14196.7|14200.6|14194.6|335
1589394000000|2020-05-13 18:20:00|14201.9|14195.9|14201.2|14195.2|14202.6|14196.6|14200.4|14194.4|382
1589394300000|2020-05-13 18:25:00|14201.3|14195.3|14202.9|14196.9|14203|14198.3|14200.2|14194.8|312
1589394600000|2020-05-13 18:30:00|14202.8|14196.8|14201.7|14198.7|14203.2|14198.9|14200.8|14195.9|312
1589394900000|2020-05-13 18:35:00|14201.6|14198.6|14202.6|14196.6|14203.2|14198.8|14200.7|14195.8|341
1589395200000|2020-05-13 18:40:00|14202.5|14196.5|14203.8|14197.8|14204.4|14199.5|14201.2|14196.5|331
1589395500000|2020-05-13 18:45:00|14203.9|14197.9|14203.8|14197.8|14204.4|14200|14201.8|14197.1|265
1589395800000|2020-05-13 18:50:00|14203.7|14197.7|14202.4|14199.4|14204|14199.5|14201.7|14197.3|216
1589396100000|2020-05-13 18:55:00|14202.5|14199.5|14206.1|14200.1|14206.1|14201.7|14202.1|14197.3|306
1589396400000|2020-05-13 19:00:00|14206.2|14200.2|14204.5|14198.5|14206.5|14201.9|14202.9|14197.6|399
1589396700000|2020-05-13 19:05:00|14204.4|14198.4|14205.1|14199.1|14205.7|14200.7|14201.9|14195.9|431
1589397000000|2020-05-13 19:10:00|14205.4|14199.4|14206.4|14200.4|14206.8|14202|14203.5|14198.5|363
1589397300000|2020-05-13 19:15:00|14206.5|14200.5|14205.3|14199.3|14206.8|14202.1|14204.6|14199.2|373
1589397600000|2020-05-13 19:20:00|14205.4|14199.4|14206.9|14200.9|14206.9|14202.2|14204|14198.7|439
1589397900000|2020-05-13 19:25:00|14206.8|14200.8|14208.1|14202.1|14209.2|14203.9|14206.2|14200.2|372
1589398200000|2020-05-13 19:30:00|14208|14202|14203.3|14197.3|14208.5|14202.5|14202.3|14196.3|293
1589398500000|2020-05-13 19:35:00|14203.4|14197.4|14204.6|14198.6|14205.2|14199.2|14202.4|14196.4|492
1589398800000|2020-05-13 19:40:00|14204.5|14198.5|14202.8|14196.8|14205.5|14199.5|14202|14196|522
1589399100000|2020-05-13 19:45:00|14202.2|14196.2|14202.4|14196.4|14203.6|14197.6|14201.2|14195.2|608
1589399400000|2020-05-13 19:50:00|14202.6|14196.6|14201.9|14195.9|14202.8|14196.8|14200.8|14194.8|558
1589399700000|2020-05-13 19:55:00|14201.8|14195.8|14199.8|14193.8|14202|14196|14199|14193|437
1589400000000|2020-05-13 20:00:00|14199.7|14193.7|14200.1|14194.1|14201.2|14195.2|14198|14192|350
1589400300000|2020-05-13 20:05:00|14200|14194|14201.7|14195.7|14202.4|14196.4|14199.4|14193.4|317
1589400600000|2020-05-13 20:10:00|14201.8|14195.8|14201.6|14195.6|14202.9|14196.9|14199.7|14194.3|262
1589400900000|2020-05-13 20:15:00|14201.7|14195.7|14201.8|14195.8|14202.6|14197.1|14199.4|14194.7|242
1589401200000|2020-05-13 20:20:00|14201.6|14195.6|14201.9|14195.9|14202.9|14197.1|14199.5|14194.4|276
1589401500000|2020-05-13 20:25:00|14201.7|14195.7|14200.5|14194.5|14202.6|14196.6|14198.1|14192.1|357
1589401800000|2020-05-13 20:30:00|14200.6|14194.6|14199.7|14193.7|14200.8|14194.8|14197.6|14191.6|122
1589402100000|2020-05-13 20:35:00|14199.8|14193.8|14199.6|14193.6|14200.6|14194.6|14199.1|14193.1|90
1589402400000|2020-05-13 20:40:00|14199.9|14193.9|14199.8|14193.8|14200.4|14194.4|14199.2|14193.2|64
1589402700000|2020-05-13 20:45:00|14200|14194|14199.9|14193.9|14200.9|14194.9|14199.4|14193.4|101
1589403000000|2020-05-13 20:50:00|14200|14194|14200.7|14194.7|14200.8|14194.8|14199.1|14192.2|109
1589403300000|2020-05-13 20:55:00|14200.6|14193.9|14202.9|14196.9|14205.6|14196.9|14200.6|14192.6|257
1589403600000|2020-05-13 21:00:00|14203.5|14196.5|14202.3|14194.1|14205|14196.8|14196.8|14190.8|35
1589403900000|2020-05-13 21:05:00|14205.7|14194.3|14206.7|14194.3|14208.5|14198|14201.9|14192.8|82
1589404200000|2020-05-13 21:10:00|14206.2|14194.4|14204.7|14195.6|14208.3|14197.2|14202.9|14192.1|116
1589404500000|2020-05-13 21:15:00|14206|14194.2|14205.2|14195.3|14207.2|14198.4|14202.8|14193.1|255
1589404800000|2020-05-13 21:20:00|14205.4|14195|14206.4|14194|14207.8|14197.5|14203|14193.1|174
1589405100000|2020-05-13 21:25:00|14206.9|14193.6|14206.4|14194.7|14208|14196|14205.6|14190.5|124
1589405400000|2020-05-13 21:30:00|14207.3|14194.4|14202.5|14194.1|14207.3|14199.3|14202.3|14192.3|451
1589405700000|2020-05-13 21:35:00|14202.6|14194.4|14202.5|14194.1|14203.6|14196|14201.5|14192.8|115
1589406000000|2020-05-13 21:40:00|14202.6|14193.8|14202.5|14194.5|14203.9|14195.8|14201.8|14193.5|136
1589406300000|2020-05-13 21:45:00|14202.6|14194.8|14202.1|14194.8|14203.6|14195.4|14202.1|14192.4|146
1589406600000|2020-05-13 21:50:00|14202.8|14195.2|14203|14194.7|14203.4|14196.2|14202.1|14193.4|120
1589406900000|2020-05-13 21:55:00|14203.1|14194.6|14202.8|14194.6|14203.6|14195.1|14202.5|14193.4|116
1589407200000|2020-05-13 22:00:00|14203|14194.8|14203.1|14196.9|14204.5|14197.2|14201.5|14193.4|164
1589407500000|2020-05-13 22:05:00|14203.5|14195.7|14203.3|14197.3|14208|14201|14202.9|14195.7|127
1589407800000|2020-05-13 22:10:00|14203.5|14197.5|14207|14201|14207.9|14201.9|14202.8|14196.8|112
1589408100000|2020-05-13 22:15:00|14207.1|14201.1|14207.3|14201.3|14207.7|14201.7|14206.4|14200.4|75
1589408400000|2020-05-13 22:20:00|14207.7|14201.7|14207.2|14201.2|14208.1|14202.1|14206.6|14200.6|84
1589408700000|2020-05-13 22:25:00|14207.6|14201.6|14201.1|14195.1|14210.2|14204.2|14200.7|14195.1|174
1589409000000|2020-05-13 22:30:00|14201.2|14195.2|14201.1|14195.1|14202|14196|14200|14194|130
1589409300000|2020-05-13 22:35:00|14201.4|14195.4|14199.4|14193.4|14201.7|14195.7|14198.3|14192.3|112
1589409600000|2020-05-13 22:40:00|14199.3|14193.3|14201.3|14195.3|14201.7|14195.7|14198.6|14192.6|160
1589409900000|2020-05-13 22:45:00|14200.5|14194.5|14200.7|14194.7|14201.4|14195.4|14199.5|14193.3|133
1589410200000|2020-05-13 22:50:00|14200.8|14194.8|14200.4|14194.4|14201.1|14195.1|14199.9|14193.9|113
1589410500000|2020-05-13 22:55:00|14200.3|14194.3|14198.9|14192.9|14200.5|14194.5|14198.7|14192.7|153
1589410800000|2020-05-13 23:00:00|14198.8|14192.8|14199.7|14193.7|14200.1|14194.1|14198.5|14191.4|119
1589411100000|2020-05-13 23:05:00|14199.6|14193.6|14198.6|14192.6|14200.3|14194.3|14198.4|14192.4|147
1589411400000|2020-05-13 23:10:00|14198.5|14192.5|14199.6|14193.6|14199.8|14193.8|14198.3|14192.3|109
1589411700000|2020-05-13 23:15:00|14199.5|14193.5|14197.2|14191.2|14200.4|14194.4|14192.3|14185.9|209
1589412000000|2020-05-13 23:20:00|14197.1|14191.1|14199.9|14193.9|14200.4|14194.4|14197|14191|148
1589412300000|2020-05-13 23:25:00|14199.8|14193.8|14200.4|14194.4|14200.6|14194.6|14199.1|14193.1|110
1589412600000|2020-05-13 23:30:00|14200.3|14194.3|14192.9|14186.9|14200.4|14195.9|14192.7|14186.7|186
1589412900000|2020-05-13 23:35:00|14193|14187|14194.2|14188.2|14194.7|14189.7|14191.4|14185.4|260
1589413200000|2020-05-13 23:40:00|14194.3|14188.3|14197.7|14191.7|14198.1|14192.1|14192.6|14187.9|162
1589413500000|2020-05-13 23:45:00|14197.9|14191.9|14199.9|14193.9|14200.2|14194.2|14196.9|14190.9|222
1589413800000|2020-05-13 23:50:00|14199.8|14193.8|14195.2|14189.2|14202.6|14196.6|14194.7|14188.7|250
1589414100000|2020-05-13 23:55:00|14194.6|14188.6|14198.7|14192.7|14199|14194.7|14192.9|14186.9|225
1589414400000|2020-05-14 00:00:00|14198.8|14192.8|14197.4|14191.4|14201.9|14196.1|14194.3|14187.6|687
1589414700000|2020-05-14 00:05:00|14197.3|14191.3|14200.6|14194.6|14202.8|14198.3|14188.8|14173.9|466
1589415000000|2020-05-14 00:10:00|14200.7|14194.7|14200.8|14194.8|14201.5|14195.5|14197.6|14192.3|299
1589415300000|2020-05-14 00:15:00|14200.7|14194.7|14199|14193|14201.1|14196.1|14197.1|14192.2|260
1589415600000|2020-05-14 00:20:00|14198|14195|14195|14189|14200|14195.9|14192.8|14186.8|249
1589415900000|2020-05-14 00:25:00|14193.6|14190.6|14198.4|14195.4|14199.8|14195.8|14193.4|14189|292
1589416200000|2020-05-14 00:30:00|14198.5|14195.5|14195.9|14192.9|14201.3|14197.3|14195.5|14191|304
1589416500000|2020-05-14 00:35:00|14196.1|14193.1|14196.6|14193.6|14197.1|14194.1|14196.1|14193.1|148
1589416800000|2020-05-14 00:40:00|14196.7|14193.7|14196.5|14193.5|14197.6|14193.8|14191.6|14186|278
1589417100000|2020-05-14 00:45:00|14196.4|14193.4|14194.7|14191.7|14199.8|14195.1|14193.2|14188.7|209
1589417400000|2020-05-14 00:50:00|14194.8|14191.8|14196.1|14193.1|14198.2|14193.8|14194.2|14190.7|178
1589417700000|2020-05-14 00:55:00|14196.2|14193.2|14193.7|14190.7|14197.6|14193.4|14192.4|14189.4|249
1589418000000|2020-05-14 01:00:00|14193.8|14190.8|14193.8|14187.8|14198.2|14193|14190.2|14186.2|317
1589418300000|2020-05-14 01:05:00|14193.6|14187.6|14195.5|14192.5|14198.2|14192.8|14193.5|14187.5|190
1589418600000|2020-05-14 01:10:00|14195.4|14192.4|14197.5|14194.5|14199.4|14194.8|14194.3|14190.5|190
1589418900000|2020-05-14 01:15:00|14197.4|14194.4|14196.3|14193.3|14201|14195.5|14193.4|14188.7|317
1589419200000|2020-05-14 01:20:00|14197.5|14191.5|14190.3|14187.3|14197.9|14193.2|14190|14184.9|353
1589419500000|2020-05-14 01:25:00|14190.4|14187.4|14191.1|14185.1|14194.4|14188.4|14188.7|14183.2|452
1589419800000|2020-05-14 01:30:00|14191.2|14185.2|14194.8|14188.8|14205.7|14193|14182.7|14175|558
1589420100000|2020-05-14 01:35:00|14194.9|14188.9|14205.3|14199.3|14205.5|14200.8|14193.8|14188.7|465
1589420400000|2020-05-14 01:40:00|14205.4|14199.4|14203.2|14200.2|14207.1|14202.9|14202.9|14199|345
1589420700000|2020-05-14 01:45:00|14203.1|14200.1|14207.6|14204.6|14209.5|14206.5|14202.9|14199.9|317
1589421000000|2020-05-14 01:50:00|14207.5|14204.5|14209.9|14206.9|14210.4|14207.4|14207.5|14204.5|213
1589421300000|2020-05-14 01:55:00|14209.8|14206.8|14216.5|14210.5|14216.7|14210.7|14208.9|14205.9|265
1589421600000|2020-05-14 02:00:00|14216.6|14210.6|14210|14207|14217.2|14212.8|14210|14206.3|330
1589421900000|2020-05-14 02:05:00|14210.1|14207.1|14211.5|14208.5|14214.6|14211.1|14208.4|14205|274
1589422200000|2020-05-14 02:10:00|14211.6|14208.6|14212.3|14209.3|14214.4|14210.9|14211.4|14208.3|230
1589422500000|2020-05-14 02:15:00|14212.1|14209.1|14212.4|14209.4|14213.9|14209.8|14208.3|14203.8|345
1589422800000|2020-05-14 02:20:00|14212.3|14209.3|14211.1|14208.1|14213.2|14210.2|14210.4|14207.4|204
1589423100000|2020-05-14 02:25:00|14211|14208|14209.8|14206.8|14212.5|14209.5|14208.4|14202.5|230
1589423400000|2020-05-14 02:30:00|14209.9|14206.9|14211.1|14208.1|14213.6|14209.6|14209.8|14205.2|271
1589423700000|2020-05-14 02:35:00|14211|14208|14212|14206|14213.5|14209|14210.5|14205.7|173
1589424000000|2020-05-14 02:40:00|14211.9|14205.9|14207.1|14204.1|14212.2|14206.7|14207.1|14202.1|149
1589424300000|2020-05-14 02:45:00|14207.2|14204.2|14206.1|14203.1|14209.9|14205.1|14203.9|14199.7|237
1589424600000|2020-05-14 02:50:00|14206.3|14203.3|14206.3|14200.3|14209|14205|14205.5|14199.5|237
1589424900000|2020-05-14 02:55:00|14206.2|14200.2|14204.9|14198.9|14208|14203.5|14201|14194.5|284
1589425200000|2020-05-14 03:00:00|14204.7|14198.7|14208.3|14205.3|14210.3|14205.8|14203.8|14197.8|263
1589425500000|2020-05-14 03:05:00|14208.2|14205.2|14208.8|14205.8|14209.7|14206.7|14207.8|14204.8|149
1589425800000|2020-05-14 03:10:00|14208.4|14205.4|14206.1|14203.1|14208.8|14205.8|14205.1|14200.6|184
1589426100000|2020-05-14 03:15:00|14206|14203|14209.2|14206.2|14210.5|14206.5|14206|14203|222
1589426400000|2020-05-14 03:20:00|14209.4|14206.4|14212.4|14209.4|14213.3|14209.9|14208|14203.9|261
1589426700000|2020-05-14 03:25:00|14212.6|14209.6|14210.5|14207.5|14213|14209.7|14209.1|14205.8|277
1589427000000|2020-05-14 03:30:00|14210|14207|14213.1|14210.1|14214|14211|14209.1|14206.1|232
1589427300000|2020-05-14 03:35:00|14213|14210|14212.2|14209.2|14214|14210.2|14211.4|14207.3|186
1589427600000|2020-05-14 03:40:00|14212.1|14209.1|14212.1|14209.1|14213.4|14209.2|14210.9|14206.9|215
1589427900000|2020-05-14 03:45:00|14212.3|14209.3|14213.7|14210.7|14214.9|14210.7|14211.4|14206.9|276
1589428200000|2020-05-14 03:50:00|14213.6|14210.6|14214.6|14208.6|14218|14214.2|14213.5|14207.5|344
1589428500000|2020-05-14 03:55:00|14214.4|14208.4|14215.9|14209.9|14218|14212|14212.5|14208.1|230
1589428800000|2020-05-14 04:00:00|14215.8|14209.8|14212.1|14206.1|14216.4|14210.6|14210.5|14205.5|242
1589429100000|2020-05-14 04:05:00|14212.2|14206.2|14213.8|14207.8|14214.1|14210|14209.6|14205.6|214
1589429400000|2020-05-14 04:10:00|14213.1|14207.1|14207.8|14204.8|14213.4|14208.9|14207.5|14204.1|153
1589429700000|2020-05-14 04:15:00|14207.7|14204.7|14211.7|14205.7|14212.2|14207.4|14207.7|14204|285
1589430000000|2020-05-14 04:20:00|14211.8|14205.8|14211.3|14205.3|14211.9|14207.1|14206.5|14202.8|215
1589430300000|2020-05-14 04:25:00|14211.2|14205.2|14212.8|14209.8|14214.9|14210.5|14211.1|14205.2|223
1589430600000|2020-05-14 04:30:00|14212.9|14209.9|14215.3|14212.3|14217|14213|14212.6|14209.6|209
1589430900000|2020-05-14 04:35:00|14215.4|14212.4|14223|14220|14223.4|14220.4|14215|14210.7|364
1589431200000|2020-05-14 04:40:00|14222.9|14219.9|14219.2|14216.2|14224.2|14221.2|14218.6|14212.6|439
1589431500000|2020-05-14 04:45:00|14219.1|14216.1|14219.4|14216.4|14221.2|14218.2|14218.6|14214.9|278
1589431800000|2020-05-14 04:50:00|14219.5|14216.5|14218|14215|14220.3|14216.5|14216|14212.4|251
1589432100000|2020-05-14 04:55:00|14217.9|14214.9|14218.1|14215.1|14219.9|14216.9|14216.7|14213.7|208
1589432400000|2020-05-14 05:00:00|14217.9|14214.9|14217.8|14214.8|14220.2|14215.8|14215.7|14211.8|273
1589432700000|2020-05-14 05:05:00|14217.7|14214.7|14217.7|14214.7|14218.1|14215.1|14216.7|14213.7|189
1589433000000|2020-05-14 05:10:00|14217.6|14214.6|14214.5|14211.5|14217.9|14214.9|14214.2|14210.7|240
1589433300000|2020-05-14 05:15:00|14214.6|14211.6|14216.2|14213.2|14216.3|14213.3|14213.6|14210.6|111
1589433600000|2020-05-14 05:20:00|14216.1|14213.1|14213.1|14210.1|14216.2|14213.2|14212.8|14209.8|160
1589433900000|2020-05-14 05:25:00|14213|14210|14215.2|14212.2|14216.1|14213.1|14211.9|14208.9|237
1589434200000|2020-05-14 05:30:00|14215.3|14212.3|14214.3|14211.3|14216|14212.3|14213|14209.7|252
1589434500000|2020-05-14 05:35:00|14214.2|14211.2|14214.8|14211.8|14215|14212|14214.2|14211.2|207
1589434800000|2020-05-14 05:40:00|14214.7|14211.7|14211.9|14208.9|14214.9|14211.9|14210.3|14206.5|289
1589435100000|2020-05-14 05:45:00|14211.8|14208.8|14212.6|14209.6|14212.7|14209.7|14209.4|14206.4|208
1589435400000|2020-05-14 05:50:00|14212.5|14209.5|14213.8|14210.8|14213.9|14210.9|14211.9|14207.7|173
1589435700000|2020-05-14 05:55:00|14213.9|14210.9|14216.2|14213.2|14216.3|14213.3|14213.7|14210.7|157
1589436000000|2020-05-14 06:00:00|14217.3|14214.3|14219.1|14216.1|14219.2|14216.2|14215.1|14211.6|252
1589436300000|2020-05-14 06:05:00|14219|14216|14222|14219|14226|14221.7|14218.9|14215.3|319
1589436600000|2020-05-14 06:10:00|14221.6|14218.6|14221.1|14218.1|14221.9|14218.9|14219.9|14216.9|251
1589436900000|2020-05-14 06:15:00|14221|14218|14217.2|14214.2|14221.8|14218.8|14214.6|14211.6|296
1589437200000|2020-05-14 06:20:00|14217.3|14214.3|14215.1|14212.1|14218|14215|14214.3|14211.3|248
1589437500000|2020-05-14 06:25:00|14215.2|14212.2|14215.4|14212.4|14218.5|14213.4|14213.9|14209.5|226
1589437800000|2020-05-14 06:30:00|14215.5|14212.5|14210.4|14207.4|14215.5|14212.5|14210.4|14206.1|258
1589438100000|2020-05-14 06:35:00|14210.5|14207.5|14212.8|14206.8|14215.5|14209.5|14210.4|14205.6|248
1589438400000|2020-05-14 06:40:00|14212.7|14206.7|14215|14209|14215|14209.9|14208.1|14202.9|333
1589438700000|2020-05-14 06:45:00|14214.9|14208.9|14214.3|14211.3|14218.8|14213|14214|14208.9|254
1589439000000|2020-05-14 06:50:00|14214.4|14211.4|14218.7|14212.7|14218.8|14213.9|14214.4|14209.8|229
1589439300000|2020-05-14 06:55:00|14218.8|14212.8|14217.3|14211.3|14218.9|14213.2|14212.3|14207.8|250
1589439600000|2020-05-14 07:00:00|14217.4|14211.4|14217.1|14211.1|14222.2|14216.8|14215.6|14211|406
1589439900000|2020-05-14 07:05:00|14216.9|14210.9|14215.8|14212.8|14217.3|14213.2|14213.3|14208.9|250
1589440200000|2020-05-14 07:10:00|14215.7|14212.7|14209.5|14206.5|14216|14213|14208.6|14204.5|364
1589440500000|2020-05-14 07:15:00|14209.8|14206.8|14207.7|14204.7|14212.8|14209.8|14206.4|14202.2|389
1589440800000|2020-05-14 07:20:00|14207.9|14204.9|14208.4|14202.4|14209|14205.2|14203.2|14198.7|316
1589441100000|2020-05-14 07:25:00|14208.5|14202.5|14208.9|14205.9|14209.4|14206|14205.8|14202|242
1589441400000|2020-05-14 07:30:00|14208.8|14205.8|14209.6|14203.6|14210|14205.8|14203.9|14200.9|298
1589441700000|2020-05-14 07:35:00|14209.7|14203.7|14206.8|14203.8|14209.7|14203.8|14203.9|14198.6|244
1589442000000|2020-05-14 07:40:00|14206.7|14203.7|14209|14206|14210.5|14206.1|14206.6|14201.9|174
1589442300000|2020-05-14 07:45:00|14209.1|14206.1|14208|14205|14209.9|14206.9|14207.1|14202.7|220
1589442600000|2020-05-14 07:50:00|14207.9|14204.9|14210.4|14207.4|14210.6|14207.6|14207.4|14202.8|291
1589442900000|2020-05-14 07:55:00|14210.3|14207.3|14213.3|14207.3|14215.1|14212.1|14209.4|14204.9|323
1589443200000|2020-05-14 08:00:00|14213|14207|14210.5|14207.5|14215.7|14211.8|14210.4|14205.8|269
1589443500000|2020-05-14 08:05:00|14210.6|14207.6|14213.1|14210.1|14216.8|14211.7|14210.5|14206.8|307
1589443800000|2020-05-14 08:10:00|14213.2|14210.2|14211|14205|14213.4|14210.4|14210.3|14205|144
1589444100000|2020-05-14 08:15:00|14211.1|14205.1|14215.7|14212.7|14218.7|14213.2|14209.6|14205|285
1589444400000|2020-05-14 08:20:00|14215.3|14212.3|14211.3|14208.3|14217.4|14212.6|14210.8|14205.7|312
1589444700000|2020-05-14 08:25:00|14211.4|14208.4|14211.7|14208.7|14214.4|14210.1|14209.7|14205.6|231
1589445000000|2020-05-14 08:30:00|14211.6|14208.6|14212.4|14206.4|14213.7|14208.7|14209|14203|384
1589445300000|2020-05-14 08:35:00|14212.3|14206.3|14212.9|14206.9|14213.6|14208|14209.2|14204.6|270
1589445600000|2020-05-14 08:40:00|14213.2|14207.2|14213.4|14207.4|14214|14208.4|14211|14206.5|180
1589445900000|2020-05-14 08:45:00|14213.6|14207.6|14214.5|14211.5|14217.1|14212.4|14212.5|14207.6|239
1589446200000|2020-05-14 08:50:00|14214.6|14211.6|14214.6|14211.6|14215.7|14212.2|14213.2|14209.2|178
1589446500000|2020-05-14 08:55:00|14214.5|14211.5|14220.4|14217.4|14222.4|14217.8|14214.4|14210.8|233
1589446800000|2020-05-14 09:00:00|14220.3|14217.3|14218.9|14215.9|14222.1|14218|14217.5|14214.5|186
1589447100000|2020-05-14 09:05:00|14218.8|14215.8|14217.9|14211.9|14219.8|14216.8|14211.8|14208|243
1589447400000|2020-05-14 09:10:00|14217.8|14211.8|14218.2|14212.2|14218.8|14213.5|14216.3|14210.9|188
1589447700000|2020-05-14 09:15:00|14218.1|14212.1|14216.8|14210.8|14218.3|14214|14214.8|14208.8|233
1589448000000|2020-05-14 09:20:00|14216.7|14210.7|14214.1|14211.1|14217.5|14212.4|14212.2|14207.4|204
1589448300000|2020-05-14 09:25:00|14214.2|14211.2|14214.8|14211.8|14215|14212|14213.7|14210.7|128
1589448600000|2020-05-14 09:30:00|14214.9|14211.9|14219.2|14213.2|14220|14215.9|14213.3|14210.3|211
1589448900000|2020-05-14 09:35:00|14219.4|14213.4|14218.9|14215.9|14221.3|14216.8|14218.6|14213.2|171
1589449200000|2020-05-14 09:40:00|14219|14216|14218.5|14212.5|14220.4|14216.1|14217.4|14211.9|174
1589449500000|2020-05-14 09:45:00|14218.4|14212.4|14218.6|14212.6|14220.4|14214.4|14218|14212|207
1589449800000|2020-05-14 09:50:00|14218.5|14212.5|14218|14212|14218.8|14213|14215.9|14209.9|177
1589450100000|2020-05-14 09:55:00|14217.9|14211.9|14215|14212|14220.2|14215.6|14214.8|14210.5|159
1589450400000|2020-05-14 10:00:00|14215.1|14212.1|14222.7|14219.7|14222.9|14219.9|14215|14212|292
1589450700000|2020-05-14 10:05:00|14222.6|14219.6|14234.7|14228.7|14235.1|14229.1|14221.1|14216.8|341
1589451000000|2020-05-14 10:10:00|14234.6|14228.6|14235.9|14229.9|14240|14234|14233.3|14228.2|380
1589451300000|2020-05-14 10:15:00|14235.8|14229.8|14234.5|14231.5|14237.3|14231.7|14233|14227.6|295
1589451600000|2020-05-14 10:20:00|14234.4|14231.4|14233.6|14230.6|14239|14233|14233.1|14227.7|365
1589451900000|2020-05-14 10:25:00|14233.5|14230.5|14237.8|14231.8|14239.8|14233.9|14233.5|14229|262
1589452200000|2020-05-14 10:30:00|14237.7|14231.7|14238.5|14232.5|14242.5|14236.5|14234.7|14230.2|300
1589452500000|2020-05-14 10:35:00|14238.4|14232.4|14233.5|14227.5|14239.5|14234.6|14231.8|14227.3|239
1589452800000|2020-05-14 10:40:00|14233.7|14227.7|14234.4|14228.4|14237.2|14232.8|14230.5|14226.1|355
1589453100000|2020-05-14 10:45:00|14234.3|14228.3|14238.7|14235.7|14240.4|14235.9|14234.2|14228.2|273
1589453400000|2020-05-14 10:50:00|14238.6|14235.6|14243.7|14240.7|14245.5|14241|14238.6|14235.6|280
1589453700000|2020-05-14 10:55:00|14243.8|14240.8|14244.8|14238.8|14248.7|14244|14243.7|14238.7|270
1589454000000|2020-05-14 11:00:00|14244.3|14238.3|14244.5|14238.5|14245.3|14240.1|14238.5|14232.5|367
1589454300000|2020-05-14 11:05:00|14244.6|14238.6|14249.3|14243.3|14249.3|14244.5|14244.6|14238.6|203
1589454600000|2020-05-14 11:10:00|14249.2|14243.2|14249.2|14243.2|14250.5|14244.9|14247.9|14242.7|188
1589454900000|2020-05-14 11:15:00|14247.5|14244.5|14253.7|14247.7|14255.4|14250.2|14247.5|14243.1|224
1589455200000|2020-05-14 11:20:00|14253.8|14247.8|14253.9|14247.9|14254.7|14249.5|14252.5|14246.7|339
1589455500000|2020-05-14 11:25:00|14254.1|14248.1|14252.6|14246.6|14254.8|14248.8|14250.1|14244.1|278
1589455800000|2020-05-14 11:30:00|14252.7|14246.7|14250.6|14244.6|14253|14247.4|14250|14244|290
1589456100000|2020-05-14 11:35:00|14250.7|14244.7|14245.2|14239.2|14251.4|14245.4|14244.6|14238.6|357
1589456400000|2020-05-14 11:40:00|14245.3|14239.3|14248.6|14242.6|14248.9|14243.9|14245.1|14239.1|270
1589456700000|2020-05-14 11:45:00|14248.5|14242.5|14247.2|14241.2|14249.1|14244.2|14242.2|14237.7|345
1589457000000|2020-05-14 11:50:00|14247|14241|14248|14242|14248.6|14244.2|14247|14241|275
1589457300000|2020-05-14 11:55:00|14248.1|14242.1|14252.9|14246.9|14254.3|14249|14245.4|14241.1|394
1589457600000|2020-05-14 12:00:00|14252.8|14246.8|14250.7|14244.7|14254.5|14248.5|14247.8|14241.8|464
1589457900000|2020-05-14 12:05:00|14250.8|14244.8|14250|14244|14254.8|14248.8|14249.8|14243.8|307
1589458200000|2020-05-14 12:10:00|14250.1|14244.1|14248.9|14242.9|14251.5|14245.5|14245.7|14239.7|291
1589458500000|2020-05-14 12:15:00|14249|14243|14248.4|14242.4|14250.5|14244.5|14245.6|14239.7|398
1589458800000|2020-05-14 12:20:00|14248.5|14242.5|14248.9|14242.9|14249.6|14244.8|14246.7|14241.9|349
1589459100000|2020-05-14 12:25:00|14249|14243|14251.7|14245.7|14253.7|14247.7|14247.7|14241.9|392
1589459400000|2020-05-14 12:30:00|14252.1|14246.1|14256.1|14250.1|14256.8|14252.2|14251|14245|444
1589459700000|2020-05-14 12:35:00|14256.3|14250.3|14256.6|14250.6|14259.5|14254.5|14254.8|14248.8|507
1589460000000|2020-05-14 12:40:00|14256.7|14250.7|14257.9|14254.9|14259.4|14255.4|14256|14250|489
1589460300000|2020-05-14 12:45:00|14257.8|14254.8|14258.4|14252.4|14259.5|14255.5|14256.4|14251.7|375
1589460600000|2020-05-14 12:50:00|14258.3|14252.3|14253.3|14247.3|14258.4|14253.7|14253.2|14247.2|287
1589460900000|2020-05-14 12:55:00|14253.6|14247.6|14251.4|14248.4|14255.2|14249.4|14251.4|14246.6|349
1589461200000|2020-05-14 13:00:00|14251.5|14248.5|14256.2|14250.2|14256.3|14250.3|14248.8|14244.3|398
1589461500000|2020-05-14 13:05:00|14256.4|14250.4|14249.4|14243.4|14256.4|14250.5|14248.8|14242.8|432
1589461800000|2020-05-14 13:10:00|14249.3|14243.3|14247.6|14241.6|14252.2|14246.2|14247.3|14241.3|486
1589462100000|2020-05-14 13:15:00|14247.7|14241.7|14246.7|14240.7|14248.3|14242.3|14243.9|14239.6|270
1589462400000|2020-05-14 13:20:00|14246.6|14240.6|14248.7|14242.7|14249.5|14244.3|14242.6|14236.6|397
1589462700000|2020-05-14 13:25:00|14248.5|14242.5|14256.9|14250.9|14256.9|14250.9|14245.3|14239.3|436
1589463000000|2020-05-14 13:30:00|14256.8|14250.8|14255.9|14252.9|14257.6|14253|14253.3|14247.3|439
1589463300000|2020-05-14 13:35:00|14255.8|14252.8|14258.7|14252.7|14259.2|14253.7|14254.8|14249.7|292
1589463600000|2020-05-14 13:40:00|14258.9|14252.9|14259|14253|14260.3|14256.1|14258.4|14252.5|339
1589463900000|2020-05-14 13:45:00|14259.1|14253.1|14262.3|14256.3|14262.7|14258.4|14257.5|14251.5|333
1589464200000|2020-05-14 13:50:00|14262.4|14256.4|14264.5|14258.5|14264.8|14258.8|14262|14256|257
1589464500000|2020-05-14 13:55:00|14264.4|14258.4|14263.8|14257.8|14265|14259.4|14259.7|14253.7|362
1589464800000|2020-05-14 14:00:00|14264|14258|14263.1|14257.1|14264.7|14259.2|14259.4|14253.4|490
1589465100000|2020-05-14 14:05:00|14262.9|14256.9|14255.8|14249.8|14263.1|14257.2|14255.8|14249.8|411
1589465400000|2020-05-14 14:10:00|14255.7|14249.7|14248.2|14242.2|14256|14250|14242.9|14238.4|529
1589465700000|2020-05-14 14:15:00|14248.3|14242.3|14251.7|14245.7|14252.3|14248|14247.4|14241.9|254
1589466000000|2020-05-14 14:20:00|14251.6|14245.6|14249.6|14243.6|14251.7|14246.8|14246.8|14242.3|376
1589466300000|2020-05-14 14:25:00|14249.5|14243.5|14253.7|14247.7|14253.7|14247.7|14246.8|14242.3|335
1589466600000|2020-05-14 14:30:00|14253.6|14247.6|14253.8|14250.8|14258.1|14253.7|14251.3|14247.2|331
1589466900000|2020-05-14 14:35:00|14255.1|14249.1|14251.4|14245.4|14255.4|14251.2|14246.9|14240.9|470
1589467200000|2020-05-14 14:40:00|14251.3|14245.3|14256.8|14250.8|14256.8|14250.8|14249.7|14243.7|342
1589467500000|2020-05-14 14:45:00|14256.9|14250.9|14256.3|14250.3|14258.4|14253.7|14254.3|14249|332
1589467800000|2020-05-14 14:50:00|14256.2|14250.2|14251.7|14245.7|14257.6|14251.6|14249.3|14243.3|455
1589468100000|2020-05-14 14:55:00|14251.8|14245.8|14252.5|14246.5|14254.9|14248.9|14251.2|14245.2|499
1589468400000|2020-05-14 15:00:00|14252.2|14246.2|14247.6|14241.6|14252.2|14246.2|14246.8|14240.8|475
1589468700000|2020-05-14 15:05:00|14247.5|14241.5|14243.5|14240.5|14248.2|14242.2|14242|14236|426
1589469000000|2020-05-14 15:10:00|14243.4|14240.4|14248|14242|14249.9|14245.3|14243.2|14237.4|375
1589469300000|2020-05-14 15:15:00|14247.9|14241.9|14249.4|14243.4|14249.5|14244.9|14246.9|14240.9|322
1589469600000|2020-05-14 15:20:00|14249.3|14243.3|14251.5|14248.5|14253.4|14249.2|14246.1|14241.6|246
1589469900000|2020-05-14 15:25:00|14251.4|14248.4|14256.7|14250.7|14257.3|14251.3|14251.3|14247.1|224
1589470200000|2020-05-14 15:30:00|14256.4|14250.4|14264.5|14258.5|14264.8|14260.4|14252.8|14248.8|395
1589470500000|2020-05-14 15:35:00|14263|14260|14262.6|14256.6|14264.3|14260|14257.6|14252.8|432
1589470800000|2020-05-14 15:40:00|14262.7|14256.7|14264.5|14261.5|14267|14262.4|14262.5|14256.5|384
1589471100000|2020-05-14 15:45:00|14264.6|14261.6|14263.8|14257.8|14266.3|14261.7|14262.1|14257.8|262
1589471400000|2020-05-14 15:50:00|14262.4|14259.4|14260.2|14254.2|14264.8|14259.6|14255.6|14251.5|364
1589471700000|2020-05-14 15:55:00|14260.3|14254.3|14261.4|14258.4|14263.4|14258.7|14259.4|14254|344
1589472000000|2020-05-14 16:00:00|14261.3|14258.3|14262.9|14256.9|14264.6|14259.6|14257.7|14251.7|498
1589472300000|2020-05-14 16:05:00|14262.8|14256.8|14266.4|14260.4|14266.9|14261.8|14262.8|14256.8|373
1589472600000|2020-05-14 16:10:00|14266.3|14260.3|14264.2|14258.2|14267.2|14261.9|14262.3|14257.6|474
1589472900000|2020-05-14 16:15:00|14264|14258|14265|14259|14268.4|14263.3|14262.4|14257.6|428
1589473200000|2020-05-14 16:20:00|14264.5|14258.5|14261.5|14255.5|14265.5|14260.2|14259.6|14253.7|354
1589473500000|2020-05-14 16:25:00|14261.3|14255.3|14263.2|14257.2|14266.1|14261.2|14260.9|14254.9|390
1589473800000|2020-05-14 16:30:00|14263.1|14257.1|14262.9|14259.9|14265.4|14260.8|14260.7|14255.9|302
1589474100000|2020-05-14 16:35:00|14263|14260|14262.5|14256.5|14264.5|14260|14259.8|14254.5|289
1589474400000|2020-05-14 16:40:00|14262.7|14256.7|14263.3|14257.3|14264.1|14259.5|14260.7|14256.1|288
1589474700000|2020-05-14 16:45:00|14263.2|14257.2|14263.5|14257.5|14264.9|14260|14261.4|14256.5|300
1589475000000|2020-05-14 16:50:00|14263.4|14257.4|14261.2|14255.2|14263.6|14259.1|14258.7|14253.8|344
1589475300000|2020-05-14 16:55:00|14261.1|14255.1|14261.7|14255.7|14261.8|14256.7|14257.5|14252.9|341
1589475600000|2020-05-14 17:00:00|14261.6|14255.6|14263.5|14257.5|14263.8|14259|14260.4|14255.1|342
1589475900000|2020-05-14 17:05:00|14263.4|14257.4|14262.6|14256.6|14263.8|14259.1|14259.9|14254.7|271
1589476200000|2020-05-14 17:10:00|14260.9|14257.9|14261|14255|14262.9|14258.4|14259.2|14254.4|257
1589476500000|2020-05-14 17:15:00|14260.9|14254.9|14259.9|14253.9|14261.9|14257.5|14258.2|14253.8|324
1589476800000|2020-05-14 17:20:00|14260|14254|14259.3|14253.3|14260.4|14255.7|14257.6|14252.9|324
1589477100000|2020-05-14 17:25:00|14259.4|14253.4|14258.5|14252.5|14259.5|14254|14256.8|14251|233
1589477400000|2020-05-14 17:30:00|14258.6|14252.6|14258.5|14252.5|14258.6|14252.6|14256.6|14250.6|208
1589477700000|2020-05-14 17:35:00|14258.6|14252.6|14260.3|14254.3|14260.3|14255.6|14257.2|14252.5|225
1589478000000|2020-05-14 17:40:00|14260.2|14254.2|14260.1|14257.1|14262.8|14257.2|14257.6|14252.6|340
1589478300000|2020-05-14 17:45:00|14260|14257|14261.7|14255.7|14262|14257.6|14259.2|14254.7|300
1589478600000|2020-05-14 17:50:00|14261.6|14255.6|14261.5|14255.5|14262.9|14258.6|14259.5|14255|242
1589478900000|2020-05-14 17:55:00|14261.7|14255.7|14261.6|14258.6|14263.3|14258.7|14260|14255.3|222
1589479200000|2020-05-14 18:00:00|14261.8|14258.8|14260.4|14257.4|14265.4|14261.1|14260.4|14255.6|239
1589479500000|2020-05-14 18:05:00|14260.3|14257.3|14261.8|14258.8|14264.4|14259.9|14260.3|14255.3|270
1589479800000|2020-05-14 18:10:00|14261.9|14258.9|14259.3|14256.3|14262.4|14259|14259.3|14254.9|157
1589480100000|2020-05-14 18:15:00|14259|14256|14260.3|14254.3|14262.3|14257.6|14257.5|14252.5|258
1589480400000|2020-05-14 18:20:00|14260.4|14254.4|14258.3|14252.3|14260.6|14255.7|14257|14252|223
1589480700000|2020-05-14 18:25:00|14258.4|14252.4|14258.9|14252.9|14259.5|14254.9|14256.9|14251.8|192
1589481000000|2020-05-14 18:30:00|14259|14253|14259.8|14253.8|14260.3|14255.8|14257.1|14252.5|226
1589481300000|2020-05-14 18:35:00|14259.9|14253.9|14262.9|14256.9|14263.2|14257.9|14258.5|14253.6|246
1589481600000|2020-05-14 18:40:00|14263|14257|14262.2|14256.2|14263.6|14259|14260.7|14256|210
1589481900000|2020-05-14 18:45:00|14262.1|14256.1|14261.4|14255.4|14262.7|14257.8|14259.2|14254.5|182
1589482200000|2020-05-14 18:50:00|14261.3|14255.3|14260.4|14254.4|14262|14257.4|14257.7|14252.6|278
1589482500000|2020-05-14 18:55:00|14260.3|14254.3|14261.6|14255.6|14262|14258.1|14258.3|14253.1|315
1589482800000|2020-05-14 19:00:00|14261.7|14255.7|14261.1|14255.1|14263.6|14258.9|14260.3|14254.6|229
1589483100000|2020-05-14 19:05:00|14261|14255|14258.8|14252.8|14261.8|14255.8|14257.4|14251.6|265
1589483400000|2020-05-14 19:10:00|14259|14253|14256.4|14250.4|14259.7|14253.7|14256.2|14250.2|385
1589483700000|2020-05-14 19:15:00|14256.3|14250.3|14252.6|14246.6|14256.7|14250.7|14251.1|14245.1|435
1589484000000|2020-05-14 19:20:00|14252.5|14246.5|14249.7|14243.7|14253.4|14248.6|14248.7|14242.7|430
1589484300000|2020-05-14 19:25:00|14249.6|14243.6|14247.6|14241.6|14251.6|14245.6|14246|14240|457
1589484600000|2020-05-14 19:30:00|14247.5|14241.5|14247|14241|14247.5|14241.5|14242.8|14236.8|333
1589484900000|2020-05-14 19:35:00|14246.9|14240.9|14244.1|14238.1|14248.5|14242.5|14243.6|14237.6|352
1589485200000|2020-05-14 19:40:00|14244|14238|14243.1|14237.1|14245.7|14239.7|14243|14237|263
1589485500000|2020-05-14 19:45:00|14243|14237|14239.3|14233.3|14243.3|14237.3|14238.7|14233.2|380
1589485800000|2020-05-14 19:50:00|14239.5|14233.5|14236.4|14230.4|14239.5|14233.5|14234|14228|285
1589486100000|2020-05-14 19:55:00|14236.3|14230.3|14238.5|14232.5|14240.9|14234.9|14236.2|14230.2|381
1589486400000|2020-05-14 20:00:00|14237.6|14231.6|14233.8|14227.8|14237.6|14231.6|14232.6|14226.6|303
1589486700000|2020-05-14 20:05:00|14233.7|14227.7|14237.2|14231.2|14238.5|14232.5|14232.5|14227.4|191
1589487000000|2020-05-14 20:10:00|14237.1|14231.1|14237.2|14231.2|14239.6|14233.6|14236.4|14230.4|124
1589487300000|2020-05-14 20:15:00|14236.9|14230.9|14237|14231|14237.5|14231.5|14236.3|14230.3|143
1589487600000|2020-05-14 20:20:00|14237.2|14231.2|14238|14232|14238.3|14232.3|14236.7|14230.7|155
1589487900000|2020-05-14 20:25:00|14238.1|14232.1|14238.4|14232.4|14238.7|14232.7|14237.4|14231.4|237
1589488200000|2020-05-14 20:30:00|14238.3|14232.3|14238.5|14232.5|14239.1|14233.1|14237.6|14231.6|178
1589488500000|2020-05-14 20:35:00|14238.6|14232.6|14239.3|14233.3|14239.4|14233.7|14236.6|14231.7|153
1589488800000|2020-05-14 20:40:00|14239.4|14233.4|14238.3|14232.3|14239.6|14233.6|14238|14232|140
1589489100000|2020-05-14 20:45:00|14238.4|14232.4|14237.7|14231.7|14238.9|14232.9|14237.4|14231.3|228
1589489400000|2020-05-14 20:50:00|14237.6|14231.6|14238|14232|14238.4|14232.4|14237.3|14231.3|123
1589489700000|2020-05-14 20:55:00|14237.8|14231.8|14237.8|14231.8|14238.9|14232.4|14237|14230.5|149
1589490000000|2020-05-14 21:00:00|14237.5|14231.5|14238.7|14230.7|14238.7|14231.7|14237.3|14230.7|26
1589490300000|2020-05-14 21:05:00|14238.6|14229.6|14236.8|14230.3|14245.1|14231.6|14236.2|14226.5|108
1589490600000|2020-05-14 21:10:00|14237.5|14229.4|14237.5|14228.8|14239.9|14231.7|14236.4|14227.8|157
1589490900000|2020-05-14 21:15:00|14237.4|14228.7|14237|14229.8|14238.7|14230.6|14236.3|14227.5|116
1589491200000|2020-05-14 21:20:00|14237.4|14229.3|14237.6|14229.1|14239|14230.5|14235.6|14227.8|123
1589491500000|2020-05-14 21:25:00|14238|14229.3|14237.8|14229|14238.6|14230.5|14234.7|14228|126
1589491800000|2020-05-14 21:30:00|14238|14228.9|14235.4|14229.4|14239.3|14231.4|14235.2|14228.3|154
1589492100000|2020-05-14 21:35:00|14234.5|14228.4|14238.2|14228.5|14238.2|14230.2|14234.5|14227.6|112
1589492400000|2020-05-14 21:40:00|14237.8|14229|14235.5|14229.5|14238.3|14230.3|14234.9|14228.2|127
1589492700000|2020-05-14 21:45:00|14235.3|14229.3|14237.1|14228.9|14238.2|14230.5|14235.3|14227.9|137
1589493000000|2020-05-14 21:50:00|14237.5|14228.7|14236.3|14230.3|14238.7|14231.4|14234.9|14228.2|130
1589493300000|2020-05-14 21:55:00|14236.4|14230.4|14237.7|14229.2|14237.7|14230.5|14235.1|14228.3|126
1589493600000|2020-05-14 22:00:00|14237.6|14229.1|14236.6|14229.8|14238.4|14230.3|14235.6|14228.2|169
1589493900000|2020-05-14 22:05:00|14237.5|14229.6|14236.8|14230.2|14238.7|14231|14235.4|14228.6|187
1589494200000|2020-05-14 22:10:00|14237|14229.9|14236.4|14230.4|14238.2|14230.4|14235.6|14228.3|185
1589494500000|2020-05-14 22:15:00|14237.3|14229.9|14237.4|14229.6|14238.4|14231.1|14235.7|14228.8|167
1589494800000|2020-05-14 22:20:00|14237.5|14229.5|14236.3|14230.3|14238.2|14231.1|14235.9|14228.7|214
1589495100000|2020-05-14 22:25:00|14236.5|14229.9|14236.6|14230.6|14237.3|14231.3|14236|14228.6|124
1589495400000|2020-05-14 22:30:00|14236.7|14230.7|14237.6|14231.6|14238.6|14232.6|14234.4|14227.4|567
1589495700000|2020-05-14 22:35:00|14237.9|14230.9|14234.4|14228.4|14238.3|14232.3|14233.2|14227.2|373
1589496000000|2020-05-14 22:40:00|14234.3|14228.3|14234.9|14228.9|14235.2|14229.2|14233.3|14227.3|333
1589496300000|2020-05-14 22:45:00|14234.7|14228.7|14235.2|14229.2|14235.4|14229.4|14233.3|14227.3|393
1589496600000|2020-05-14 22:50:00|14235.1|14229.1|14233.7|14227.7|14235.4|14229.4|14232.4|14225.9|310
1589496900000|2020-05-14 22:55:00|14233.6|14227.6|14233.3|14227.3|14234.3|14228.3|14231.6|14225.6|392
1589497200000|2020-05-14 23:00:00|14232.7|14226.7|14232.9|14226.9|14234.1|14228.1|14232|14226|171
1589497500000|2020-05-14 23:05:00|14233|14227|14232.1|14226.1|14233.5|14227.5|14231.1|14225.1|165
1589497800000|2020-05-14 23:10:00|14232.3|14226.3|14233.2|14227.2|14233.2|14227.2|14231.8|14225.8|124
1589498100000|2020-05-14 23:15:00|14233|14227|14231.5|14225.5|14233.5|14227.5|14230.1|14224.1|306
1589498400000|2020-05-14 23:20:00|14231.3|14225.3|14231.8|14225.8|14232.5|14226.5|14230.7|14224.7|117
1589498700000|2020-05-14 23:25:00|14231.9|14225.9|14232.6|14226.6|14233|14227|14231.7|14225.7|122
1589499000000|2020-05-14 23:30:00|14232.7|14226.7|14228.4|14222.4|14232.7|14226.7|14228.4|14222.4|313
1589499300000|2020-05-14 23:35:00|14228.6|14222.6|14228.4|14222.4|14229.4|14223.4|14227.5|14221.5|154
1589499600000|2020-05-14 23:40:00|14228.5|14222.5|14227.4|14221.4|14229.1|14223.1|14227|14221|170
1589499900000|2020-05-14 23:45:00|14227.3|14221.3|14227.6|14221.6|14228.7|14222.7|14226.5|14220.5|183
1589500200000|2020-05-14 23:50:00|14227.5|14221.5|14227.8|14221.8|14228.1|14222.1|14226.6|14220.6|163
1589500500000|2020-05-14 23:55:00|14227.7|14221.7|14229.4|14223.4|14230.5|14224.5|14227.3|14221.3|241
1589500800000|2020-05-15 00:00:00|14229.3|14223.3|14230.9|14224.9|14231.2|14225.7|14228.3|14222.8|270
1589501100000|2020-05-15 00:05:00|14230.8|14224.8|14235.5|14229.5|14239.3|14233.3|14229.6|14224.7|262
1589501400000|2020-05-15 00:10:00|14235.6|14229.6|14229.6|14223.6|14235.6|14229.6|14227.9|14221.9|255
1589501700000|2020-05-15 00:15:00|14229.5|14223.5|14232.3|14226.3|14232.5|14226.5|14228.5|14223|180
1589502000000|2020-05-15 00:20:00|14232.2|14226.2|14235.9|14229.9|14237.1|14231.1|14231.5|14226|276
1589502300000|2020-05-15 00:25:00|14235.7|14229.7|14237.6|14231.6|14237.9|14231.9|14235.4|14229.4|238
1589502600000|2020-05-15 00:30:00|14237.7|14231.7|14233|14230|14239.5|14233.5|14232.8|14228.3|304
1589502900000|2020-05-15 00:35:00|14232.6|14229.6|14236.3|14230.3|14238.9|14232.9|14231.8|14226.8|284
1589503200000|2020-05-15 00:40:00|14236.4|14230.4|14238.4|14232.4|14242.9|14236.9|14236.2|14230.2|307
1589503500000|2020-05-15 00:45:00|14238.2|14232.2|14247.2|14241.2|14251|14245|14237.6|14231.6|341
1589503800000|2020-05-15 00:50:00|14247.1|14241.1|14239.9|14233.9|14247.5|14241.5|14239.6|14233.6|353
1589504100000|2020-05-15 00:55:00|14240|14234|14237.4|14234.4|14242.2|14237.3|14236.8|14231.2|316
1589504400000|2020-05-15 01:00:00|14237.5|14234.5|14242.7|14236.7|14245.3|14239.9|14234.8|14230.6|348
1589504700000|2020-05-15 01:05:00|14242.5|14236.5|14243.8|14237.8|14245.2|14240.6|14241.7|14235.7|347
1589505000000|2020-05-15 01:10:00|14243.9|14237.9|14247.8|14241.8|14250.7|14246|14242.4|14236.9|424
1589505300000|2020-05-15 01:15:00|14247.9|14241.9|14242.3|14236.3|14249.8|14243.8|14240.4|14234.4|376
1589505600000|2020-05-15 01:20:00|14242.2|14236.2|14240.6|14234.6|14244.8|14239.7|14240.5|14234.5|310
1589505900000|2020-05-15 01:25:00|14240.5|14234.5|14241.8|14235.8|14243.6|14239.3|14239.4|14234.2|239
1589506200000|2020-05-15 01:30:00|14241.7|14235.7|14242|14236|14242.5|14237.6|14239.2|14233.6|292
1589506500000|2020-05-15 01:35:00|14242.1|14236.1|14242.9|14236.9|14242.9|14237.5|14239.1|14235.1|227
1589506800000|2020-05-15 01:40:00|14241.4|14238.4|14242.9|14236.9|14243.4|14238.9|14240.1|14235.7|297
1589507100000|2020-05-15 01:45:00|14243.1|14237.1|14237.5|14234.5|14243.3|14237.3|14237.2|14233|271
1589507400000|2020-05-15 01:50:00|14237.7|14234.7|14235.6|14229.6|14239.9|14235.5|14234.7|14228.7|382
1589507700000|2020-05-15 01:55:00|14235.7|14229.7|14235.5|14229.5|14237.3|14232.7|14227.7|14221.7|445
1589508000000|2020-05-15 02:00:00|14235.8|14229.8|14242.7|14236.7|14244.2|14239.8|14235.5|14229.5|475
1589508300000|2020-05-15 02:05:00|14242.8|14236.8|14242.7|14239.7|14246.9|14241.3|14239.5|14233.5|323
1589508600000|2020-05-15 02:10:00|14242.8|14239.8|14244.9|14241.9|14246.5|14242.1|14241.7|14236.9|318
1589508900000|2020-05-15 02:15:00|14246.3|14240.3|14245.7|14242.7|14254.1|14248.7|14244.7|14240|420
1589509200000|2020-05-15 02:20:00|14245.6|14242.6|14252.3|14249.3|14257|14252.5|14245.4|14241.3|332
1589509500000|2020-05-15 02:25:00|14254.3|14248.3|14253.7|14247.7|14257.6|14252.8|14251.3|14246.8|359
1589509800000|2020-05-15 02:30:00|14253.6|14247.6|14250.3|14244.3|14254.1|14248.9|14248.9|14244.2|291
1589510100000|2020-05-15 02:35:00|14248.9|14245.9|14246.1|14240.1|14252|14246.9|14242.6|14237.7|300
1589510400000|2020-05-15 02:40:00|14246|14240|14246.6|14243.6|14249.3|14244|14245|14240|232
1589510700000|2020-05-15 02:45:00|14246.5|14243.5|14250.3|14244.3|14251.3|14246|14243.3|14238.6|267
1589511000000|2020-05-15 02:50:00|14250.2|14244.2|14247.3|14241.3|14250.5|14245.9|14244.1|14239.6|223
1589511300000|2020-05-15 02:55:00|14247.4|14241.4|14251.1|14245.1|14251.2|14246.5|14243|14237.9|300
1589511600000|2020-05-15 03:00:00|14251|14245|14244.9|14241.9|14251.3|14245.3|14244.1|14239.6|249
1589511900000|2020-05-15 03:05:00|14245.1|14242.1|14245.1|14239.1|14247.3|14242.7|14242|14237.5|209
1589512200000|2020-05-15 03:10:00|14245.2|14239.2|14245.4|14242.4|14247.9|14243.6|14243.5|14238.8|246
1589512500000|2020-05-15 03:15:00|14245.5|14242.5|14248.1|14242.1|14249.5|14244.8|14245|14240.9|179
1589512800000|2020-05-15 03:20:00|14247.9|14241.9|14248.3|14242.3|14251.8|14247.2|14245.4|14241.9|185
1589513100000|2020-05-15 03:25:00|14248.4|14242.4|14245.7|14239.7|14248.4|14243.5|14243.9|14239.7|167
1589513400000|2020-05-15 03:30:00|14244.2|14241.2|14247.5|14241.5|14248|14242|14240.5|14236|280
1589513700000|2020-05-15 03:35:00|14247.4|14241.4|14246.1|14240.1|14248.9|14242.9|14243.2|14238.9|261
1589514000000|2020-05-15 03:40:00|14246|14240|14245.2|14239.2|14246.3|14242.1|14243.4|14239.2|164
1589514300000|2020-05-15 03:45:00|14245.3|14239.3|14243.3|14240.3|14246.8|14241.7|14242.9|14238.5|231
1589514600000|2020-05-15 03:50:00|14243.1|14240.1|14243.6|14237.6|14245.4|14241.3|14242.2|14237.5|192
1589514900000|2020-05-15 03:55:00|14242|14239|14243.2|14237.2|14244.1|14240|14239.8|14234.9|273
1589515200000|2020-05-15 04:00:00|14243.1|14237.1|14242.9|14239.9|14244.5|14240.3|14240.9|14236.5|193
1589515500000|2020-05-15 04:05:00|14242.7|14239.7|14242.5|14236.5|14243.5|14239.7|14239.4|14236.2|252
1589515800000|2020-05-15 04:10:00|14242.6|14236.6|14243.6|14237.6|14244.1|14239.2|14240.9|14236.5|216
1589516100000|2020-05-15 04:15:00|14243.5|14237.5|14244.6|14238.6|14247.6|14243|14242.4|14237.1|210
1589516400000|2020-05-15 04:20:00|14244.4|14238.4|14243.1|14237.1|14247.1|14242.6|14241.4|14236.7|234
1589516700000|2020-05-15 04:25:00|14243.2|14237.2|14243.3|14237.3|14245.4|14239.4|14241.5|14236.8|267
1589517000000|2020-05-15 04:30:00|14243.2|14237.2|14241.4|14235.4|14243.3|14238.3|14240.2|14235.4|180
1589517300000|2020-05-15 04:35:00|14240|14237|14242.1|14239.1|14243.4|14239.2|14239.5|14235.5|210
1589517600000|2020-05-15 04:40:00|14242|14239|14242.1|14236.1|14244.2|14239.3|14240.1|14235.5|184
1589517900000|2020-05-15 04:45:00|14240.6|14237.6|14241.1|14238.1|14244.6|14239.9|14240.6|14236|137
1589518200000|2020-05-15 04:50:00|14241.2|14238.2|14242.2|14239.2|14243.8|14239.2|14239.9|14236.1|137
1589518500000|2020-05-15 04:55:00|14242.1|14239.1|14242.3|14239.3|14244.5|14239.8|14240.6|14236.9|196
1589518800000|2020-05-15 05:00:00|14242.2|14239.2|14241.1|14238.1|14244.6|14240.1|14240.1|14236|246
1589519100000|2020-05-15 05:05:00|14242.7|14236.7|14240.8|14237.8|14243.3|14238.6|14239.9|14235.6|229
1589519400000|2020-05-15 05:10:00|14240.7|14237.7|14239|14236|14242.7|14238.2|14238.6|14233.8|143
1589519700000|2020-05-15 05:15:00|14239.1|14236.1|14241.1|14235.1|14242.1|14238.1|14238.8|14234.4|235
1589520000000|2020-05-15 05:20:00|14241.4|14235.4|14243.2|14237.2|14244|14239.4|14240.7|14235.2|219
1589520300000|2020-05-15 05:25:00|14243.3|14237.3|14246.7|14240.7|14247.6|14242.9|14243.1|14237.1|203
1589520600000|2020-05-15 05:30:00|14245.2|14242.2|14245.6|14239.6|14247.2|14242.6|14243.5|14238.6|215
1589520900000|2020-05-15 05:35:00|14245.7|14239.7|14248.2|14242.2|14248.2|14243.6|14243.6|14239|151
1589521200000|2020-05-15 05:40:00|14248.3|14242.3|14249.1|14243.1|14249.4|14244.6|14246.5|14241.8|213
1589521500000|2020-05-15 05:45:00|14249|14243|14247.2|14244.2|14249.4|14244.3|14246.1|14240.9|170
1589521800000|2020-05-15 05:50:00|14247.1|14244.1|14248|14245|14251.6|14247.1|14244.7|14240.8|304
1589522100000|2020-05-15 05:55:00|14248.1|14245.1|14247.6|14241.6|14251.9|14247.5|14244.8|14240.1|389
1589522400000|2020-05-15 06:00:00|14247.7|14241.7|14243|14237|14247.8|14242.7|14240.8|14234.8|284
1589522700000|2020-05-15 06:05:00|14243.1|14237.1|14247.9|14241.9|14250.9|14244.9|14242.9|14236.9|308
1589523000000|2020-05-15 06:10:00|14248.1|14242.1|14243.8|14237.8|14248.8|14244|14242.2|14237.5|290
1589523300000|2020-05-15 06:15:00|14244|14238|14241.6|14238.6|14244.2|14239.7|14240.5|14236.5|228
1589523600000|2020-05-15 06:20:00|14241.7|14238.7|14248.4|14242.4|14248.5|14242.5|14240.6|14236.1|250
1589523900000|2020-05-15 06:25:00|14248.3|14242.3|14249.5|14246.5|14250.9|14247|14245.9|14241.7|337
1589524200000|2020-05-15 06:30:00|14249.6|14246.6|14252.2|14246.2|14255.4|14252.4|14249.4|14245.3|322
1589524500000|2020-05-15 06:35:00|14252.1|14246.1|14251.4|14248.4|14254.9|14249.9|14250.3|14246.1|295
1589524800000|2020-05-15 06:40:00|14251.5|14248.5|14250.4|14244.4|14255.6|14251|14249.1|14244.4|233
1589525100000|2020-05-15 06:45:00|14250.5|14244.5|14249.4|14243.4|14251.4|14246.7|14245.7|14241.7|187
1589525400000|2020-05-15 06:50:00|14249.5|14243.5|14249.6|14246.6|14252.9|14247.9|14249|14243.2|202
1589525700000|2020-05-15 06:55:00|14249.5|14246.5|14251.2|14248.2|14253.2|14248.6|14249.2|14245.4|188
1589526000000|2020-05-15 07:00:00|14251.1|14248.1|14248.6|14245.6|14254|14249.5|14247|14242.7|244
1589526300000|2020-05-15 07:05:00|14248.5|14245.5|14248.8|14242.8|14251.9|14246.6|14248|14242.7|224
1589526600000|2020-05-15 07:10:00|14248.7|14242.7|14242.9|14236.9|14248.7|14243.5|14241.7|14235.9|267
1589526900000|2020-05-15 07:15:00|14242.7|14236.7|14238.7|14235.7|14243.1|14238.4|14238.7|14233.9|235
1589527200000|2020-05-15 07:20:00|14238.9|14235.9|14235.8|14229.8|14240.2|14235.9|14235.8|14229.8|246
1589527500000|2020-05-15 07:25:00|14236.1|14230.1|14234.1|14228.1|14236.2|14230.2|14226.5|14220.5|443
1589527800000|2020-05-15 07:30:00|14234|14228|14237.1|14231.1|14237.8|14233.2|14234|14228|308
1589528100000|2020-05-15 07:35:00|14237.2|14231.2|14233|14230|14239.2|14233.7|14232.5|14227.6|254
1589528400000|2020-05-15 07:40:00|14232.9|14229.9|14234.5|14228.5|14234.5|14230|14230.5|14226|191
1589528700000|2020-05-15 07:45:00|14234.4|14228.4|14234.4|14231.4|14236.8|14233.4|14231.8|14228.2|293
1589529000000|2020-05-15 07:50:00|14234.5|14231.5|14233.9|14227.9|14237.6|14232|14232.2|14227.9|309
1589529300000|2020-05-15 07:55:00|14234|14228|14230.8|14227.8|14234|14228|14227.7|14222.8|447
1589529600000|2020-05-15 08:00:00|14230.7|14227.7|14231.1|14225.1|14232.9|14229.9|14229.4|14225.1|288
1589529900000|2020-05-15 08:05:00|14231|14225|14235.6|14232.6|14235.8|14232.8|14226.8|14222.4|273
1589530200000|2020-05-15 08:10:00|14235.5|14232.5|14234.4|14228.4|14238.3|14233.1|14233.3|14228.3|283
1589530500000|2020-05-15 08:15:00|14234.3|14228.3|14235.2|14229.2|14236.2|14230.2|14234.3|14228.3|201
1589530800000|2020-05-15 08:20:00|14235.1|14229.1|14234.2|14231.2|14236.5|14231.7|14233|14228.7|228
1589531100000|2020-05-15 08:25:00|14234.3|14231.3|14235.5|14232.5|14236.5|14233.5|14233.9|14230|179
1589531400000|2020-05-15 08:30:00|14235.4|14232.4|14233.2|14230.2|14236.2|14233.2|14233|14230|141
1589531700000|2020-05-15 08:35:00|14233.5|14230.5|14233.3|14230.3|14234.6|14231|14229.6|14225.9|215
1589532000000|2020-05-15 08:40:00|14233.2|14230.2|14232.6|14229.6|14233.4|14230.4|14228.2|14223.7|248
1589532300000|2020-05-15 08:45:00|14232.5|14229.5|14235.8|14232.8|14237|14232.8|14232.4|14228.3|240
1589532600000|2020-05-15 08:50:00|14237.2|14231.2|14233.1|14230.1|14237.6|14234.6|14232.6|14229.6|175
1589532900000|2020-05-15 08:55:00|14233|14230|14234.7|14228.7|14234.9|14230.4|14231.7|14226.9|149
1589533200000|2020-05-15 09:00:00|14234.6|14228.6|14236.4|14233.4|14236.9|14233.9|14232.7|14228.1|165
1589533500000|2020-05-15 09:05:00|14236.5|14233.5|14236.7|14233.7|14236.9|14233.9|14234.4|14231.4|158
1589533800000|2020-05-15 09:10:00|14236.8|14233.8|14234.9|14228.9|14236.9|14233.9|14229.9|14224.9|251
1589534100000|2020-05-15 09:15:00|14234.8|14228.8|14233.8|14227.8|14235.3|14230.6|14232|14227.5|213
1589534400000|2020-05-15 09:20:00|14233.7|14227.7|14235|14229|14235.2|14230.5|14231.4|14225.4|162
1589534700000|2020-05-15 09:25:00|14235.1|14229.1|14234.9|14228.9|14235.3|14230.4|14233.3|14228.5|104
1589535000000|2020-05-15 09:30:00|14235|14229|14233.6|14227.6|14235.4|14230.8|14232.5|14227.6|148
1589535300000|2020-05-15 09:35:00|14233.7|14227.7|14234.1|14231.1|14235|14231.2|14232.2|14227.5|139
1589535600000|2020-05-15 09:40:00|14234|14231|14238.9|14232.9|14239.4|14234.9|14233.2|14228.8|197
1589535900000|2020-05-15 09:45:00|14238.8|14232.8|14239.1|14233.1|14239.2|14234.8|14236.7|14230.7|230
1589536200000|2020-05-15 09:50:00|14239|14233|14239.2|14233.2|14239.3|14234.2|14236.9|14230.9|156
1589536500000|2020-05-15 09:55:00|14239.3|14233.3|14237.2|14231.2|14239.3|14234.1|14235.5|14230.8|190
1589536800000|2020-05-15 10:00:00|14237.3|14231.3|14235|14229|14240.1|14235.5|14233.8|14228.9|237
1589537100000|2020-05-15 10:05:00|14234.9|14228.9|14233|14227|14237.8|14233.1|14231.6|14227|270
1589537400000|2020-05-15 10:10:00|14233.1|14227.1|14232.2|14229.2|14234.6|14230.6|14231.2|14227|185
1589537700000|2020-05-15 10:15:00|14232.3|14229.3|14232.8|14229.8|14233.9|14229.8|14230.8|14227.5|221
1589538000000|2020-05-15 10:20:00|14232.7|14229.7|14233.2|14230.2|14234|14230.5|14232|14228|146
1589538300000|2020-05-15 10:25:00|14233.1|14230.1|14233.9|14230.9|14234.4|14231.4|14232.7|14229.7|103
1589538600000|2020-05-15 10:30:00|14233.8|14230.8|14242.5|14239.5|14244.4|14239.6|14233.8|14230.8|386
1589538900000|2020-05-15 10:35:00|14242.6|14239.6|14246|14243|14247.4|14243|14242.5|14237.9|307
1589539200000|2020-05-15 10:40:00|14246.1|14243.1|14248.7|14242.7|14251.3|14245.9|14245.9|14241.1|245
1589539500000|2020-05-15 10:45:00|14248.8|14242.8|14244.4|14238.4|14249.2|14243.2|14243|14237|329
1589539800000|2020-05-15 10:50:00|14244.3|14238.3|14249.4|14243.4|14249.4|14243.4|14243.9|14237.9|262
1589540100000|2020-05-15 10:55:00|14249.5|14243.5|14250|14244|14251.1|14246.5|14248.6|14242.6|291
1589540400000|2020-05-15 11:00:00|14249.9|14243.9|14255.4|14249.4|14255.5|14250|14249.2|14243.8|301
1589540700000|2020-05-15 11:05:00|14255.5|14249.5|14255.8|14252.8|14258.7|14253.3|14252.8|14248.1|353
1589541000000|2020-05-15 11:10:00|14255.9|14252.9|14255.7|14252.7|14257.2|14252.9|14254|14249.1|227
1589541300000|2020-05-15 11:15:00|14255.8|14252.8|14258.7|14255.7|14260.5|14255.9|14255.1|14250.7|209
1589541600000|2020-05-15 11:20:00|14259|14256|14256.8|14250.8|14262.3|14257.8|14256.7|14250.7|238
1589541900000|2020-05-15 11:25:00|14256.9|14250.9|14259|14253|14261.6|14255.6|14253.8|14249.6|274
1589542200000|2020-05-15 11:30:00|14259.1|14253.1|14264.6|14258.6|14265.2|14259.2|14257.9|14253.1|230
1589542500000|2020-05-15 11:35:00|14263.6|14257.6|14265.1|14259.1|14265.2|14259.2|14260.5|14254.5|298
1589542800000|2020-05-15 11:40:00|14265.2|14259.2|14263.4|14257.4|14267.2|14261.2|14260.2|14254.2|287
1589543100000|2020-05-15 11:45:00|14263.1|14257.1|14264.7|14258.7|14265.9|14259.9|14261.4|14256.8|255
1589543400000|2020-05-15 11:50:00|14264.8|14258.8|14266.3|14260.3|14267.2|14261.2|14264.6|14258.6|266
1589543700000|2020-05-15 11:55:00|14266.4|14260.4|14267.4|14264.4|14269.5|14265.5|14263.8|14259.2|259
1589544000000|2020-05-15 12:00:00|14267.5|14264.5|14269.6|14263.6|14269.7|14264.6|14264.1|14259.6|310
1589544300000|2020-05-15 12:05:00|14269.7|14263.7|14263.5|14257.5|14270.2|14264.2|14263.4|14257.4|388
1589544600000|2020-05-15 12:10:00|14263.6|14257.6|14262.5|14256.5|14264.8|14260.4|14261.3|14255.3|299
1589544900000|2020-05-15 12:15:00|14262.6|14256.6|14262|14256|14265.4|14259.4|14261.1|14255.1|371
1589545200000|2020-05-15 12:20:00|14261.9|14255.9|14261.2|14255.2|14264.3|14258.9|14261.2|14255.2|282
1589545500000|2020-05-15 12:25:00|14261.1|14255.1|14261.8|14252.6|14265.5|14259.5|14259.6|14252|291
1589545800000|2020-05-15 12:30:00|14261.9|14252.7|14261.7|14255.7|14264.5|14258.5|14258.7|14252.1|409
1589546100000|2020-05-15 12:35:00|14261.5|14255.5|14251.1|14245.1|14262.5|14256.5|14248.3|14243.6|388
1589546400000|2020-05-15 12:40:00|14251.2|14245.2|14246.5|14240.5|14252.7|14247.9|14242.8|14236.8|508
1589546700000|2020-05-15 12:45:00|14246.1|14240.1|14247.2|14241.2|14248.3|14242.3|14234.5|14228.5|504
1589547000000|2020-05-15 12:50:00|14247.3|14241.3|14245.8|14242.8|14247.8|14243.3|14243.3|14237.8|381
1589547300000|2020-05-15 12:55:00|14245.7|14242.7|14244.5|14241.5|14246.8|14242.8|14242.1|14237.5|337
1589547600000|2020-05-15 13:00:00|14246.1|14240.1|14250.4|14244.4|14254.2|14249.3|14244.1|14239.7|466
1589547900000|2020-05-15 13:05:00|14250.3|14244.3|14240|14234|14251.3|14246.9|14239.3|14233.3|350
1589548200000|2020-05-15 13:10:00|14240.1|14234.1|14245.4|14239.4|14247.1|14241.1|14239.5|14233.5|257
1589548500000|2020-05-15 13:15:00|14245.3|14239.3|14246.2|14240.2|14249|14243.1|14244.9|14238.9|257
1589548800000|2020-05-15 13:20:00|14246.3|14240.3|14243.1|14240.1|14246.7|14242.2|14242.5|14238.1|290
1589549100000|2020-05-15 13:25:00|14243.2|14240.2|14247.3|14241.3|14248.1|14243.4|14242.7|14238.7|354
1589549400000|2020-05-15 13:30:00|14247.5|14241.5|14249|14243|14251|14246.4|14243.3|14238.9|301
1589549700000|2020-05-15 13:35:00|14248.9|14242.9|14243.6|14240.6|14251.1|14245.1|14243.4|14239|384
1589550000000|2020-05-15 13:40:00|14244.9|14238.9|14245.9|14239.9|14250.8|14246.2|14242.6|14238.6|366
1589550300000|2020-05-15 13:45:00|14245.8|14239.8|14249.1|14246.1|14250.6|14246.1|14244.2|14239.4|294
1589550600000|2020-05-15 13:50:00|14249|14246|14253|14247|14253|14247.1|14248.8|14244.7|328
1589550900000|2020-05-15 13:55:00|14253.1|14247.1|14252.4|14246.4|14253.4|14247.4|14252.1|14246.1|204
1589551200000|2020-05-15 14:00:00|14252.5|14246.5|14259.2|14253.2|14259.3|14253.3|14252.1|14246.2|451
1589551500000|2020-05-15 14:05:00|14259.1|14253.1|14254.5|14248.5|14260.1|14254.7|14254.4|14248.4|416
1589551800000|2020-05-15 14:10:00|14254.6|14248.6|14250.6|14244.6|14256.3|14250.3|14247.9|14241.9|440
1589552100000|2020-05-15 14:15:00|14250.7|14244.7|14254.9|14248.9|14254.9|14250.1|14249.6|14244.7|291
1589552400000|2020-05-15 14:20:00|14255|14249|14256.5|14250.5|14256.9|14250.9|14252.7|14248.2|274
1589552700000|2020-05-15 14:25:00|14256.4|14250.4|14256.7|14250.7|14257|14251|14254.5|14248.5|373
1589553000000|2020-05-15 14:30:00|14256.8|14250.8|14261.8|14255.8|14261.8|14255.8|14255.7|14250.7|404
1589553300000|2020-05-15 14:35:00|14261.7|14255.7|14257.8|14251.8|14264.3|14259.3|14256.7|14250.8|443
1589553600000|2020-05-15 14:40:00|14257.7|14251.7|14258.2|14252.2|14258.4|14253.8|14255.9|14250.9|285
1589553900000|2020-05-15 14:45:00|14258.3|14252.3|14261.9|14255.9|14264.2|14259.3|14258.3|14252.3|470
1589554200000|2020-05-15 14:50:00|14262|14256|14268.9|14262.9|14269.7|14265.7|14260.5|14255.9|454
1589554500000|2020-05-15 14:55:00|14269|14263|14269.8|14263.8|14273.4|14269.3|14267.6|14261.6|507
1589554800000|2020-05-15 15:00:00|14269.9|14263.9|14270.1|14264.1|14271|14265|14267.1|14261.1|416
1589555100000|2020-05-15 15:05:00|14270.3|14264.3|14265.2|14262.2|14270.9|14265.8|14265|14260.6|370
1589555400000|2020-05-15 15:10:00|14265.3|14262.3|14265|14262|14269.1|14264.7|14264.4|14260.6|344
1589555700000|2020-05-15 15:15:00|14265.1|14262.1|14271.2|14265.2|14272|14266|14264.5|14260|398
1589556000000|2020-05-15 15:20:00|14271.3|14265.3|14271.1|14265.1|14271.9|14267.1|14268.4|14263.6|408
1589556300000|2020-05-15 15:25:00|14271|14265|14273.4|14270.4|14276.4|14271.5|14269|14264.1|409
1589556600000|2020-05-15 15:30:00|14273.5|14270.5|14271|14268|14275.8|14271.2|14270.3|14266.2|345
1589556900000|2020-05-15 15:35:00|14270.9|14267.9|14274|14271|14274.6|14271.6|14270.7|14266.3|267
1589557200000|2020-05-15 15:40:00|14273.9|14270.9|14276.4|14273.4|14276.5|14273.5|14273.4|14269.6|270
1589557500000|2020-05-15 15:45:00|14276.5|14273.5|14279.8|14276.8|14281.4|14276.9|14274.9|14271.9|286
1589557800000|2020-05-15 15:50:00|14279.9|14276.9|14278.1|14275.1|14281.1|14276.9|14277|14273.4|276
1589558100000|2020-05-15 15:55:00|14278|14275|14276.7|14273.7|14278.9|14275.1|14274.1|14269.7|282
1589558400000|2020-05-15 16:00:00|14276.9|14273.9|14277.5|14271.5|14279|14274.8|14275.8|14270.7|294
1589558700000|2020-05-15 16:05:00|14277.6|14271.6|14277.4|14271.4|14279|14273|14276.9|14270.9|346
1589559000000|2020-05-15 16:10:00|14277.3|14271.3|14277.6|14271.6|14278.7|14273.8|14276.8|14271.2|280
1589559300000|2020-05-15 16:15:00|14277.5|14271.5|14276.1|14273.1|14278.6|14273.7|14275.9|14271.1|277
1589559600000|2020-05-15 16:20:00|14276|14273|14273.7|14270.7|14277.1|14273|14270.6|14266.3|386
1589559900000|2020-05-15 16:25:00|14273.8|14270.8|14275.7|14272.7|14277.3|14272.7|14272.9|14268.2|298
1589560200000|2020-05-15 16:30:00|14275.6|14272.6|14273.9|14270.9|14277.8|14272.9|14272.6|14267.7|289
1589560500000|2020-05-15 16:35:00|14273.8|14270.8|14278.2|14272.2|14278.6|14274.3|14273.7|14269.2|306
1589560800000|2020-05-15 16:40:00|14276.7|14273.7|14278.2|14275.2|14279.2|14275.3|14275.9|14270.7|282
1589561100000|2020-05-15 16:45:00|14278.3|14275.3|14279.7|14273.7|14280.3|14275.6|14277.4|14272.7|270
1589561400000|2020-05-15 16:50:00|14279.8|14273.8|14281.4|14275.4|14281.8|14277.5|14277.5|14272.9|321
1589561700000|2020-05-15 16:55:00|14281.3|14275.3|14280.7|14274.7|14282.5|14278.3|14279.5|14274.6|355
1589562000000|2020-05-15 17:00:00|14280.6|14274.6|14279.2|14273.2|14281|14275|14276.4|14271.7|307
1589562300000|2020-05-15 17:05:00|14279.4|14273.4|14280.8|14274.8|14281.4|14276.8|14278|14273.1|258
1589562600000|2020-05-15 17:10:00|14280.7|14274.7|14278.9|14272.9|14281.2|14275.9|14277.2|14272.4|252
1589562900000|2020-05-15 17:15:00|14279|14273|14278.5|14275.5|14280.4|14275.6|14277.1|14272.4|287
1589563200000|2020-05-15 17:20:00|14278.2|14275.2|14279.1|14273.1|14280.3|14275.7|14277.3|14272.6|285
1589563500000|2020-05-15 17:25:00|14279|14273|14276.5|14270.5|14279.2|14273.2|14272.2|14267|351
1589563800000|2020-05-15 17:30:00|14276.6|14270.6|14277.3|14271.3|14278.1|14273|14275|14270.5|247
1589564100000|2020-05-15 17:35:00|14277.2|14271.2|14275.2|14272.2|14278.2|14273.8|14274.9|14270.4|295
1589564400000|2020-05-15 17:40:00|14275.1|14272.1|14274.7|14268.7|14277.1|14272.6|14272.5|14267.8|278
1589564700000|2020-05-15 17:45:00|14274.8|14268.8|14275.1|14269.1|14275.3|14270.7|14273.5|14268.5|383
1589565000000|2020-05-15 17:50:00|14275.2|14269.2|14276.8|14270.8|14277.5|14272.9|14271.2|14266.7|231
1589565300000|2020-05-15 17:55:00|14276.9|14270.9|14276.6|14270.6|14278.7|14273.8|14275.6|14270.3|289
1589565600000|2020-05-15 18:00:00|14276.5|14270.5|14274|14271|14277.2|14272.2|14273.8|14269.4|312
1589565900000|2020-05-15 18:05:00|14273.9|14270.9|14277.4|14271.4|14277.5|14271.5|14273.6|14268.9|186
1589566200000|2020-05-15 18:10:00|14277.3|14271.3|14276.6|14270.6|14277.6|14273|14275.3|14270|293
1589566500000|2020-05-15 18:15:00|14276.5|14270.5|14276|14270|14276.8|14271.9|14273.5|14268.9|277
1589566800000|2020-05-15 18:20:00|14275.9|14269.9|14274.6|14271.6|14276.8|14271.9|14274.5|14269.6|196
1589567100000|2020-05-15 18:25:00|14274.7|14271.7|14273.4|14267.4|14276.2|14271.7|14272.3|14267.2|271
1589567400000|2020-05-15 18:30:00|14273.3|14267.3|14274.8|14268.8|14275.2|14269.2|14272.8|14266.8|306
1589567700000|2020-05-15 18:35:00|14275|14269|14273.9|14270.9|14277.2|14272.1|14273.2|14268.7|200
1589568000000|2020-05-15 18:40:00|14274|14271|14278.2|14272.2|14278.6|14272.6|14273.7|14270|248
1589568300000|2020-05-15 18:45:00|14278.5|14272.5|14277.4|14271.4|14278.7|14273.9|14276.3|14271.2|249
1589568600000|2020-05-15 18:50:00|14277.3|14271.3|14275.5|14269.5|14277.5|14271.7|14273.9|14269.4|197
1589568900000|2020-05-15 18:55:00|14275.4|14269.4|14273.4|14270.4|14276.3|14271.7|14271.2|14265.9|279
1589569200000|2020-05-15 19:00:00|14273.3|14270.3|14272.1|14266.1|14275.6|14270.3|14270.8|14264.8|282
1589569500000|2020-05-15 19:05:00|14272.2|14266.2|14275.1|14269.1|14275.6|14270.2|14272.1|14266.1|235
1589569800000|2020-05-15 19:10:00|14275|14269|14275.5|14269.5|14276.4|14270.4|14275|14269|242
1589570100000|2020-05-15 19:15:00|14275.6|14269.6|14276.7|14270.7|14276.8|14271.1|14274|14268.3|203
1589570400000|2020-05-15 19:20:00|14276.6|14270.6|14277.1|14271.1|14277.3|14271.3|14274.1|14268.1|184
1589570700000|2020-05-15 19:25:00|14277.2|14271.2|14277.3|14271.3|14277.5|14271.5|14276.6|14270.6|184
1589571000000|2020-05-15 19:30:00|14277.4|14271.4|14276.3|14270.3|14277.6|14271.6|14276.2|14270.2|193
1589571300000|2020-05-15 19:35:00|14276.2|14270.2|14275.9|14269.9|14276.4|14270.4|14274.6|14268.6|195
1589571600000|2020-05-15 19:40:00|14276|14270|14276.4|14270.4|14276.9|14270.9|14275.8|14269.8|137
1589571900000|2020-05-15 19:45:00|14276.5|14270.5|14276.4|14270.4|14277.4|14271.4|14276.1|14270.1|174
1589572200000|2020-05-15 19:50:00|14276.5|14270.5|14277.1|14271.1|14277.3|14271.3|14276.1|14270.1|186
1589572500000|2020-05-15 19:55:00|14277.2|14271.2|14275.9|14269.9|14277.2|14271.2|14275.4|14269.4|222
1589572800000|2020-05-15 20:00:00|14275.8|14269.8|14276.9|14270.9|14277.2|14271.2|14275.8|14269.8|173
1589573100000|2020-05-15 20:05:00|14276.8|14270.8|14276.6|14270.6|14277.2|14271.2|14275.9|14269.9|114
1589573400000|2020-05-15 20:10:00|14276.5|14270.5|14276.6|14270.6|14277.1|14271.1|14275.5|14269.5|111
1589573700000|2020-05-15 20:15:00|14276.5|14270.5|14278.8|14272.8|14278.8|14272.8|14276.2|14270.2|157
1589574000000|2020-05-15 20:20:00|14278.6|14272.6|14277.6|14271.6|14278.6|14272.6|14277|14271|127
1589574300000|2020-05-15 20:25:00|14277.9|14271.9|14277.3|14271.3|14278|14272|14276.8|14270.8|111
1589574600000|2020-05-15 20:30:00|14277.2|14271.2|14276.9|14270.9|14278.9|14271.5|14275.7|14269.7|164
1589574900000|2020-05-15 20:35:00|14277|14271|14276.8|14270.8|14278.7|14272.7|14276.6|14270.4|189
1589575200000|2020-05-15 20:40:00|14277.3|14271.3|14275.9|14269.9|14279.7|14273.7|14275.5|14269.5|233
1589575500000|2020-05-15 20:45:00|14275.8|14269.8|14278.5|14271.3|14280.2|14271.7|14275.5|14267.2|214
1589575800000|2020-05-15 20:50:00|14277.8|14269.9|14280.3|14269.4|14282.9|14272.5|14275.9|14266.1|334
1589576100000|2020-05-15 20:55:00|14280.8|14269.5|14280.5|14263.5|14284.2|14272.1|14276.9|14263.4|147
1589745600000|2020-05-17 20:00:00|14278.4|14257|14279.1|14256.1|14281.8|14258.8|14278.4|14256.1|13
1589745900000|2020-05-17 20:05:00|14281.8|14258.8|14279.1|14256.1|14281.8|14258.8|14278.4|14256.1|10
1589746200000|2020-05-17 20:10:00|14278.4|14257|14279.1|14256.1|14281.8|14258.8|14278.4|14256.1|3
1589746500000|2020-05-17 20:15:00|14281.8|14258.8|14279.1|14256.1|14281.8|14258.8|14278.4|14256.1|11
1589746800000|2020-05-17 20:20:00|14278.4|14257|14279.1|14256.1|14281.8|14258.8|14278.4|14255.7|7
1589747100000|2020-05-17 20:25:00|14278.4|14257|14281.3|14258.3|14281.3|14258.9|14277.4|14256.9|4
1589747400000|2020-05-17 20:30:00|14278.5|14255.8|14278.5|14255.8|14278.5|14256.9|14277.4|14255.8|3
1589747700000|2020-05-17 20:35:00|14277.4|14256.9|14277.4|14256.9|14278.6|14256.9|14277.4|14255.6|9
1589748000000|2020-05-17 20:40:00|14278.5|14255.8|14278.5|14255.8|14278.9|14256.9|14277.4|14255.8|15
1589748300000|2020-05-17 20:45:00|14277.4|14256.9|14278.5|14255.8|14281.2|14258.2|14277.4|14255.8|8
1589748600000|2020-05-17 20:50:00|14281.2|14258.2|14278.5|14255.8|14281.2|14258.2|14277.4|14255.8|6
1589748900000|2020-05-17 20:55:00|14277.4|14256.9|14277.7|14254.7|14281.2|14258.3|14274.7|14254.7|12
1589749200000|2020-05-17 21:00:00|14280.4|14257.4|14279.9|14256.9|14280.4|14257.4|14277.7|14254.7|21
1589749500000|2020-05-17 21:05:00|14280|14257|14279.3|14256.3|14280|14257|14278.1|14255.1|42
1589749800000|2020-05-17 21:10:00|14278.6|14255.6|14279.6|14256.6|14280|14257.4|14276.9|14254.8|36
1589750100000|2020-05-17 21:15:00|14279.2|14256.2|14280|14257|14280|14257.4|14276.8|14255.7|43
1589750400000|2020-05-17 21:20:00|14279.6|14256.6|14278.1|14255.1|14280.7|14258.5|14265.5|14251.2|93
1589750700000|2020-05-17 21:25:00|14277.9|14254.9|14278.9|14255.9|14280|14257|14277.8|14254.8|66
1589751000000|2020-05-17 21:30:00|14279.4|14256.4|14280.5|14264.9|14283.3|14267.6|14277.8|14254.8|128
1589751300000|2020-05-17 21:35:00|14280.7|14265.1|14280.4|14265.7|14280.7|14266.4|14280|14263.6|85
1589751600000|2020-05-17 21:40:00|14280.3|14264.9|14280.2|14264.9|14280.5|14268.7|14275.5|14263.6|88
1589751900000|2020-05-17 21:45:00|14280|14264.2|14280.2|14265.6|14280.5|14266.4|14280|14263.8|92
1589752200000|2020-05-17 21:50:00|14280.3|14264.9|14280.4|14265.5|14281.5|14266.9|14279.7|14263.3|75
1589752500000|2020-05-17 21:55:00|14281.9|14264.9|14279.7|14265.6|14282.3|14266.9|14279.5|14263.5|97
1589752800000|2020-05-17 22:00:00|14280.8|14263.8|14271.5|14264.4|14282.4|14270.4|14270.5|14262.8|221
1589753100000|2020-05-17 22:05:00|14271.4|14264.1|14272.1|14264.9|14274.9|14266.8|14269|14262.8|239
1589753400000|2020-05-17 22:10:00|14272.2|14264.7|14272.5|14265.3|14273.7|14267|14271.9|14264.2|118
1589753700000|2020-05-17 22:15:00|14274.4|14265.2|14273.7|14261.3|14275.5|14265.8|14272.2|14259.6|167
1589754000000|2020-05-17 22:20:00|14273.6|14260.3|14271.1|14254.1|14274.5|14261.2|14267.9|14252.9|144
1589754300000|2020-05-17 22:25:00|14270.7|14254.5|14269.7|14254.4|14272.3|14257|14267.9|14252.5|127
1589754600000|2020-05-17 22:30:00|14268.8|14254.1|14272|14264.7|14273.1|14265.7|14267.5|14252.6|158
1589754900000|2020-05-17 22:35:00|14272.3|14265.5|14273.3|14262.3|14275.8|14265.6|14270.2|14259.7|118
1589755200000|2020-05-17 22:40:00|14271.3|14264.2|14270.8|14262.2|14275|14265.4|14270.4|14259.4|125
1589755500000|2020-05-17 22:45:00|14271.6|14263.7|14271.3|14262.3|14275.5|14264.9|14270.2|14258.2|140
1589755800000|2020-05-17 22:50:00|14271.4|14263.3|14271.1|14262.4|14272.2|14264.6|14270|14261.4|144
1589756100000|2020-05-17 22:55:00|14271.2|14262.6|14271.6|14263.3|14272.7|14264.4|14269.9|14261.5|125
1589756400000|2020-05-17 23:00:00|14270.7|14263.9|14274.7|14266.3|14277.4|14268.8|14270|14263.5|190
1589756700000|2020-05-17 23:05:00|14274.6|14266.4|14274.4|14266.3|14276.2|14266.8|14273.8|14264.9|98
1589757000000|2020-05-17 23:10:00|14276|14265.8|14275.3|14265.8|14276.1|14266.8|14273.9|14264.6|109
1589757300000|2020-05-17 23:15:00|14275.2|14265.9|14273.5|14266.4|14275.3|14267.3|14273.1|14265|114
1589757600000|2020-05-17 23:20:00|14273.7|14266.2|14273.8|14265.7|14275.3|14266.8|14272.8|14264.6|103
1589757900000|2020-05-17 23:25:00|14273.5|14266.9|14273.4|14266.3|14274.4|14267.1|14272.8|14265.6|87
1589758200000|2020-05-17 23:30:00|14273.5|14266.8|14273.7|14267.7|14273.9|14267.9|14272.4|14265.8|138
1589758500000|2020-05-17 23:35:00|14273.8|14267.8|14267.5|14261.5|14273.9|14267.8|14266.5|14260.5|318
1589758800000|2020-05-17 23:40:00|14267.1|14261.1|14266.8|14260.8|14268.1|14262.1|14264|14258|381
1589759100000|2020-05-17 23:45:00|14266.9|14260.9|14265.2|14259.2|14267.4|14261.4|14262.3|14256.3|267
1589759400000|2020-05-17 23:50:00|14265.1|14259.1|14265.7|14259.7|14265.8|14259.8|14262.4|14257.8|183
1589759700000|2020-05-17 23:55:00|14265.5|14259.5|14266.4|14260.4|14266.9|14261.9|14264.4|14259.5|175
1589760000000|2020-05-18 00:00:00|14266.5|14260.5|14270|14264|14273.3|14267.6|14265.1|14259.1|305
1589760300000|2020-05-18 00:05:00|14269.9|14263.9|14268|14262|14271|14265.4|14267.1|14261.1|306
1589760600000|2020-05-18 00:10:00|14268.1|14262.1|14269.7|14263.7|14270.7|14266.3|14267.7|14261.7|211
1589760900000|2020-05-18 00:15:00|14269.6|14263.6|14270.7|14267.7|14273.2|14267.7|14266.1|14261|316
1589761200000|2020-05-18 00:20:00|14272|14266|14270.6|14264.6|14273.8|14268.7|14270.2|14264.2|357
1589761500000|2020-05-18 00:25:00|14270.5|14264.5|14264.7|14258.7|14271.4|14265.7|14263|14257|257
1589761800000|2020-05-18 00:30:00|14264.5|14258.5|14260.6|14254.6|14270|14264|14260|14254|412
1589762100000|2020-05-18 00:35:00|14260.5|14254.5|14262.6|14256.6|14262.6|14257|14258.5|14253.6|252
1589762400000|2020-05-18 00:40:00|14262.5|14256.5|14262.2|14256.2|14262.9|14258.3|14260.5|14255.6|189
1589762700000|2020-05-18 00:45:00|14262.3|14256.3|14266.9|14260.9|14268.6|14263.4|14261.5|14255.5|229
1589763000000|2020-05-18 00:50:00|14266.8|14260.8|14259.3|14253.3|14269.3|14264.8|14259.3|14253.3|325
1589763300000|2020-05-18 00:55:00|14259.2|14253.2|14267|14261|14267.4|14262.4|14259.2|14253.2|412
1589763600000|2020-05-18 01:00:00|14266.9|14260.9|14261.8|14255.8|14267.2|14261.4|14260|14255.5|358
1589763900000|2020-05-18 01:05:00|14261.7|14255.7|14257.9|14254.9|14261.8|14256|14256.8|14252|215
1589764200000|2020-05-18 01:10:00|14257.8|14254.8|14256.4|14250.4|14259.3|14254.9|14253.5|14248.6|274
1589764500000|2020-05-18 01:15:00|14256.2|14250.2|14253.9|14247.9|14256.3|14250.3|14251.9|14246|442
1589764800000|2020-05-18 01:20:00|14254.1|14248.1|14250.6|14247.6|14254.1|14248.1|14248|14243.2|303
1589765100000|2020-05-18 01:25:00|14250.7|14247.7|14249.8|14243.8|14251.7|14247.8|14248.2|14243.5|217
1589765400000|2020-05-18 01:30:00|14250|14244|14249.4|14243.4|14252.4|14248|14246.5|14242.1|285
1589765700000|2020-05-18 01:35:00|14249.5|14243.5|14248.9|14245.9|14251.6|14247|14248|14243.4|248
1589766000000|2020-05-18 01:40:00|14248.8|14245.8|14249.6|14246.6|14251.6|14247.3|14248.7|14244.6|184
1589766300000|2020-05-18 01:45:00|14249.7|14246.7|14250.8|14247.8|14252.5|14248|14246.7|14242.2|261
1589766600000|2020-05-18 01:50:00|14251|14248|14249.1|14246.1|14252.1|14248.5|14249|14244.4|249
1589766900000|2020-05-18 01:55:00|14250.8|14244.8|14252.1|14246.1|14252.9|14249.3|14248.8|14243.3|251
1589767200000|2020-05-18 02:00:00|14252.3|14246.3|14246.2|14243.2|14252.8|14248.2|14244.8|14240.1|392
1589767500000|2020-05-18 02:05:00|14246.1|14243.1|14242.6|14239.6|14247.9|14243.3|14242.2|14237.6|360
1589767800000|2020-05-18 02:10:00|14242.8|14239.8|14239.9|14233.9|14245.2|14240.7|14238|14233.8|356
1589768100000|2020-05-18 02:15:00|14239.8|14233.8|14240.5|14237.5|14243.6|14239.5|14237.2|14231.4|293
1589768400000|2020-05-18 02:20:00|14240.4|14237.4|14240.2|14237.2|14244.1|14238.7|14239|14233.9|324
1589768700000|2020-05-18 02:25:00|14240.3|14237.3|14235.3|14232.3|14241.3|14237.3|14234.9|14229.9|317
1589769000000|2020-05-18 02:30:00|14235.5|14232.5|14242|14239|14243.6|14239.1|14235.4|14231.3|288
1589769300000|2020-05-18 02:35:00|14241.9|14238.9|14245|14239|14245.3|14240.7|14241.4|14236.8|253
1589769600000|2020-05-18 02:40:00|14245.1|14239.1|14244.6|14238.6|14246.1|14241.5|14242.4|14238|212
1589769900000|2020-05-18 02:45:00|14244.7|14238.7|14249.2|14246.2|14251.3|14246.9|14243.8|14238.7|223
1589770200000|2020-05-18 02:50:00|14249.1|14246.1|14249.3|14246.3|14250.4|14246.6|14247.9|14244.2|158
1589770500000|2020-05-18 02:55:00|14249.2|14246.2|14250.5|14247.5|14252.3|14247.9|14249.2|14246.2|150
1589770800000|2020-05-18 03:00:00|14250.3|14247.3|14250.2|14247.2|14253.6|14249.2|14249.5|14244.9|221
1589771100000|2020-05-18 03:05:00|14250.1|14247.1|14252.9|14249.9|14255.2|14250.5|14249.9|14246.9|145
1589771400000|2020-05-18 03:10:00|14253|14250|14250.9|14247.9|14253|14250|14250.9|14247.9|120
1589771700000|2020-05-18 03:15:00|14251|14248|14250.9|14247.9|14253.5|14249|14250.5|14246|184
1589772000000|2020-05-18 03:20:00|14250.7|14247.7|14251.1|14248.1|14252.9|14248.5|14249.8|14246.3|137
1589772300000|2020-05-18 03:25:00|14252.4|14246.4|14250.8|14247.8|14252.9|14248.5|14250.4|14245.9|202
1589772600000|2020-05-18 03:30:00|14250.9|14247.9|14250.9|14247.9|14252.5|14248.2|14250.2|14246.5|224
1589772900000|2020-05-18 03:35:00|14251|14248|14251.1|14248.1|14252.5|14248.2|14250.3|14246.1|127
1589773200000|2020-05-18 03:40:00|14250.9|14247.9|14254.5|14251.5|14255.5|14252.2|14250.9|14247.9|153
1589773500000|2020-05-18 03:45:00|14254.4|14251.4|14258.4|14255.4|14260.5|14256.2|14254.4|14251.4|162
1589773800000|2020-05-18 03:50:00|14258.3|14255.3|14258|14255|14259.6|14255.8|14257.6|14253.6|148
1589774100000|2020-05-18 03:55:00|14258.1|14255.1|14257.3|14254.3|14258.8|14255.4|14256.8|14252.3|159
1589774400000|2020-05-18 04:00:00|14257.2|14254.2|14256.4|14253.4|14259.2|14254.7|14256.2|14251.4|164
1589774700000|2020-05-18 04:05:00|14256.3|14253.3|14256.6|14253.6|14258.3|14254.4|14255.6|14251.1|190
1589775000000|2020-05-18 04:10:00|14256.7|14253.7|14257.9|14254.9|14259.3|14256.3|14256.6|14252|145
1589775300000|2020-05-18 04:15:00|14258|14255|14260.3|14257.3|14260.5|14257.5|14258|14255|109
1589775600000|2020-05-18 04:20:00|14260.4|14257.4|14260|14257|14260.8|14257.8|14259.9|14256.9|116
1589775900000|2020-05-18 04:25:00|14259.9|14256.9|14259.3|14256.3|14261.2|14257.1|14258.5|14254.2|158
1589776200000|2020-05-18 04:30:00|14259.4|14256.4|14260.8|14257.8|14262.1|14258|14259.1|14254.5|114
1589776500000|2020-05-18 04:35:00|14260.7|14257.7|14260|14257|14260.8|14257.8|14259.5|14256.5|128
1589776800000|2020-05-18 04:40:00|14260.2|14257.2|14259.8|14256.8|14260.2|14257.2|14259|14256|170
1589777100000|2020-05-18 04:45:00|14259.9|14256.9|14260.6|14257.6|14261|14258|14259.2|14256.2|161
1589777400000|2020-05-18 04:50:00|14260.7|14257.7|14261.6|14258.6|14264.4|14259.7|14260.5|14256.9|188
1589777700000|2020-05-18 04:55:00|14261.5|14258.5|14257.8|14254.8|14262.5|14258.9|14257.5|14254.5|164
1589778000000|2020-05-18 05:00:00|14257.9|14254.9|14259.3|14256.3|14260.3|14257.3|14257.6|14254.6|151
1589778300000|2020-05-18 05:05:00|14259.4|14256.4|14258.5|14255.5|14259.7|14256.7|14257.9|14254.9|138
1589778600000|2020-05-18 05:10:00|14258.4|14255.4|14260.6|14257.6|14261.1|14258.1|14258.4|14255.4|130
1589778900000|2020-05-18 05:15:00|14260.5|14257.5|14259.7|14256.7|14260.6|14257.6|14258.8|14255.8|182
1589779200000|2020-05-18 05:20:00|14259.8|14256.8|14260.4|14257.4|14261.1|14258.1|14259.7|14256.7|169
1589779500000|2020-05-18 05:25:00|14260.3|14257.3|14262.2|14259.2|14262.3|14259.3|14259.9|14256.9|186
1589779800000|2020-05-18 05:30:00|14262.1|14259.1|14262.7|14259.7|14263.1|14260.1|14260.9|14257.9|187
1589780100000|2020-05-18 05:35:00|14264.4|14258.4|14262|14259|14264.4|14260.2|14260.8|14257.8|148
1589780400000|2020-05-18 05:40:00|14261.9|14258.9|14262.6|14259.6|14264.4|14260|14261.9|14258.1|189
1589780700000|2020-05-18 05:45:00|14262.5|14259.5|14270.1|14267.1|14271.6|14267.1|14261.9|14258.9|242
1589781000000|2020-05-18 05:50:00|14270|14267|14268.3|14262.3|14271|14267|14266.5|14261.9|300
1589781300000|2020-05-18 05:55:00|14268.2|14262.2|14271.4|14265.4|14272|14267.8|14265.6|14261.1|209
1589781600000|2020-05-18 06:00:00|14271.5|14265.5|14269.9|14266.9|14271.5|14267.1|14268.6|14264.7|154
1589781900000|2020-05-18 06:05:00|14270|14267|14279.9|14273.9|14281.5|14275.8|14269.7|14266.7|312
1589782200000|2020-05-18 06:10:00|14279.7|14273.7|14278.4|14272.4|14280.2|14274.8|14276.1|14271.5|206
1589782500000|2020-05-18 06:15:00|14278.3|14272.3|14274.4|14271.4|14278.4|14274.2|14273.6|14269.2|268
1589782800000|2020-05-18 06:20:00|14274.5|14271.5|14272.2|14269.2|14275|14272|14272|14267.1|207
1589783100000|2020-05-18 06:25:00|14272.1|14269.1|14271.5|14268.5|14273.4|14269.2|14270.2|14265.7|186
1589783400000|2020-05-18 06:30:00|14271.4|14268.4|14273.6|14270.6|14275.6|14271.1|14268.9|14264.7|282
1589783700000|2020-05-18 06:35:00|14273.1|14270.1|14273.8|14270.8|14274.3|14271.3|14273.1|14270.1|171
1589784000000|2020-05-18 06:40:00|14273.7|14270.7|14273.2|14270.2|14274.1|14271.1|14273.1|14270.1|132
1589784300000|2020-05-18 06:45:00|14273.3|14270.3|14278.2|14275.2|14278.6|14275.6|14273.1|14270.1|176
1589784600000|2020-05-18 06:50:00|14278.1|14275.1|14276.8|14273.8|14279|14275.6|14276.1|14271.8|197
1589784900000|2020-05-18 06:55:00|14276.7|14273.7|14274|14271|14277.1|14273.8|14270.4|14265.9|353
1589785200000|2020-05-18 07:00:00|14273.8|14270.8|14270.3|14267.3|14275.9|14271.4|14269|14264.8|345
1589785500000|2020-05-18 07:05:00|14270.2|14267.2|14269.2|14263.2|14271.9|14267.3|14264.9|14259.6|288
1589785800000|2020-05-18 07:10:00|14267.5|14264.5|14265|14262|14270.1|14267.1|14264.8|14260.5|303
1589786100000|2020-05-18 07:15:00|14264.9|14261.9|14265.5|14259.5|14268.2|14265.1|14262.9|14259.4|332
1589786400000|2020-05-18 07:20:00|14265.6|14259.6|14265.4|14262.4|14266.9|14263.8|14261.3|14256.5|310
1589786700000|2020-05-18 07:25:00|14265.3|14262.3|14265.5|14262.5|14268.5|14265.5|14264.1|14261.1|274
1589787000000|2020-05-18 07:30:00|14265.4|14262.4|14267.9|14264.9|14269.4|14265.1|14265.3|14262.3|197
1589787300000|2020-05-18 07:35:00|14268|14265|14270|14267|14271.5|14267.2|14267.7|14264.7|137
1589787600000|2020-05-18 07:40:00|14270.1|14267.1|14270.9|14267.9|14270.9|14267.9|14268.5|14265.5|196
1589787900000|2020-05-18 07:45:00|14270.8|14267.8|14274.8|14268.8|14275.7|14270.7|14270.6|14267.6|260
1589788200000|2020-05-18 07:50:00|14275|14269|14267.7|14264.7|14275|14269|14267|14261.3|252
1589788500000|2020-05-18 07:55:00|14269.3|14263.3|14267.8|14261.8|14270.1|14265.4|14265.1|14260.6|256
1589788800000|2020-05-18 08:00:00|14267.4|14261.4|14263.5|14260.5|14267.4|14262.4|14259.3|14255|329
1589789100000|2020-05-18 08:05:00|14263.6|14260.6|14262.3|14259.3|14268.8|14263|14261.9|14257.4|335
1589789400000|2020-05-18 08:10:00|14262.2|14259.2|14268.9|14262.9|14269.1|14263.1|14262.2|14258.5|291
1589789700000|2020-05-18 08:15:00|14268.7|14262.7|14263.1|14260.1|14268.8|14262.8|14262.7|14258.4|313
1589790000000|2020-05-18 08:20:00|14262.9|14259.9|14268.3|14265.3|14268.4|14265.4|14262.6|14257.1|235
1589790300000|2020-05-18 08:25:00|14268.4|14265.4|14265.3|14259.3|14270.7|14266.2|14264.3|14259.3|302
1589790600000|2020-05-18 08:30:00|14265.2|14259.2|14270.4|14264.4|14271.2|14265.2|14262.9|14258.5|222
1589790900000|2020-05-18 08:35:00|14270.5|14264.5|14274.3|14268.3|14274.6|14269|14267.8|14263.1|242
1589791200000|2020-05-18 08:40:00|14274.2|14268.2|14277.8|14271.8|14277.9|14271.9|14272.7|14268.1|195
1589791500000|2020-05-18 08:45:00|14277.7|14271.7|14274.3|14268.3|14278.1|14272.1|14272|14267.2|221
1589791800000|2020-05-18 08:50:00|14274.2|14268.2|14272.5|14269.5|14275.3|14271|14272.4|14268|195
1589792100000|2020-05-18 08:55:00|14272.4|14269.4|14268.4|14265.4|14273.6|14269.4|14268.3|14264.1|210
1589792400000|2020-05-18 09:00:00|14268.5|14265.5|14271.2|14265.2|14272.2|14267|14268|14263.7|245
1589792700000|2020-05-18 09:05:00|14271.1|14265.1|14268.4|14265.4|14271.2|14266.6|14268.1|14264.4|177
1589793000000|2020-05-18 09:10:00|14268.3|14265.3|14268.5|14265.5|14268.8|14265.8|14266.8|14263.8|143
1589793300000|2020-05-18 09:15:00|14268.6|14265.6|14269.6|14266.6|14270|14267|14268.5|14265.5|118
1589793600000|2020-05-18 09:20:00|14269.5|14266.5|14269.1|14266.1|14270.5|14266.6|14268.6|14264.2|210
1589793900000|2020-05-18 09:25:00|14269|14266|14267.9|14264.9|14271.3|14267.1|14267.7|14262.8|171
1589794200000|2020-05-18 09:30:00|14267.8|14264.8|14269.3|14266.3|14270.5|14266.6|14267.8|14263.7|185
1589794500000|2020-05-18 09:35:00|14269.2|14266.2|14269.3|14266.3|14270.7|14267.1|14268.9|14264.3|182
1589794800000|2020-05-18 09:40:00|14269.5|14266.5|14269.3|14266.3|14271.2|14267|14269.1|14264.6|130
1589795100000|2020-05-18 09:45:00|14269.4|14266.4|14267.8|14261.8|14270.4|14266.5|14266.2|14261.6|141
1589795400000|2020-05-18 09:50:00|14267.9|14261.9|14265|14262|14268|14263.5|14264.4|14261.2|226
1589795700000|2020-05-18 09:55:00|14264.9|14261.9|14265.7|14262.7|14265.7|14262.7|14264.3|14261.3|236
1589796000000|2020-05-18 10:00:00|14265.6|14262.6|14264.3|14261.3|14267|14264|14264|14261|185
1589796300000|2020-05-18 10:05:00|14264.4|14261.4|14267.8|14264.8|14268.4|14265.4|14264.2|14261.2|178
1589796600000|2020-05-18 10:10:00|14267.7|14264.7|14268.9|14265.9|14270.7|14266.7|14266.6|14263.5|208
1589796900000|2020-05-18 10:15:00|14268.8|14265.8|14269.4|14266.4|14270.2|14267.2|14268.6|14265.6|201
1589797200000|2020-05-18 10:20:00|14269.5|14266.5|14271.2|14268.2|14271.2|14268.2|14268.8|14265.8|210
1589797500000|2020-05-18 10:25:00|14271.3|14268.3|14271.3|14265.3|14271.7|14268.5|14269.3|14264.9|152
1589797800000|2020-05-18 10:30:00|14271.2|14265.2|14269|14266|14271.9|14267.4|14269|14265.2|158
1589798100000|2020-05-18 10:35:00|14269.1|14266.1|14268.6|14265.6|14269.6|14266.6|14268.2|14265.2|122
1589798400000|2020-05-18 10:40:00|14268.5|14265.5|14264.8|14261.8|14268.5|14265.5|14263.9|14259.5|236
1589798700000|2020-05-18 10:45:00|14268.1|14262.1|14267.3|14264.3|14268.3|14264.3|14264.6|14259.9|261
1589799000000|2020-05-18 10:50:00|14267.2|14264.2|14261.3|14258.3|14267.4|14264.2|14261.3|14256.7|289
1589799300000|2020-05-18 10:55:00|14262.9|14256.9|14264.9|14258.9|14267.1|14261.6|14261.2|14256.6|258
1589799600000|2020-05-18 11:00:00|14264.8|14258.8|14268.3|14262.3|14268.7|14262.7|14262.4|14257.5|245
1589799900000|2020-05-18 11:05:00|14268.4|14262.4|14266|14260|14268.7|14262.8|14265|14259|291
1589800200000|2020-05-18 11:10:00|14266.1|14260.1|14266.9|14260.9|14268.6|14262.6|14264.6|14259.9|227
1589800500000|2020-05-18 11:15:00|14267|14261|14259.8|14256.8|14267|14261|14258.9|14254.8|285
1589800800000|2020-05-18 11:20:00|14260|14257|14262.7|14256.7|14263.8|14259.2|14259.8|14255.6|227
1589801100000|2020-05-18 11:25:00|14262.6|14256.6|14262.3|14256.3|14263.6|14259.1|14260.5|14256.1|193
1589801400000|2020-05-18 11:30:00|14262.2|14256.2|14260.1|14254.1|14262.2|14257.1|14258.1|14253.3|255
1589801700000|2020-05-18 11:35:00|14259.8|14253.8|14253.1|14247.1|14260|14254|14251.7|14247.1|316
1589802000000|2020-05-18 11:40:00|14253.2|14247.2|14249.5|14243.5|14253.3|14247.3|14247.6|14241.6|303
1589802300000|2020-05-18 11:45:00|14249.6|14243.6|14244.7|14241.7|14249.6|14243.6|14244.5|14239.3|273
1589802600000|2020-05-18 11:50:00|14244.8|14241.8|14247.8|14241.8|14247.9|14242.7|14244.2|14240.6|117
1589802900000|2020-05-18 11:55:00|14247.7|14241.7|14246.6|14243.6|14248.5|14244.1|14245.9|14241|166
1589803200000|2020-05-18 12:00:00|14246.7|14243.7|14248.9|14242.9|14249|14244.4|14243.1|14237.6|309
1589803500000|2020-05-18 12:05:00|14248.8|14242.8|14247.1|14244.1|14249.5|14244.9|14246.7|14242.6|241
1589803800000|2020-05-18 12:10:00|14247.2|14244.2|14244.2|14238.2|14248.8|14244.5|14243.7|14238.2|343
1589804100000|2020-05-18 12:15:00|14244|14238|14242|14239|14247.1|14242.1|14241.5|14237.4|360
1589804400000|2020-05-18 12:20:00|14241.9|14238.9|14243.3|14237.3|14244.6|14240.2|14241.4|14236.6|420
1589804700000|2020-05-18 12:25:00|14243.4|14237.4|14244.7|14238.7|14245.3|14240.7|14241.7|14237.2|250
1589805000000|2020-05-18 12:30:00|14244.5|14238.5|14237.5|14231.5|14244.8|14238.8|14236.8|14230.8|328
1589805300000|2020-05-18 12:35:00|14237.6|14231.6|14233.9|14227.9|14238.5|14233.5|14232.9|14227.6|308
1589805600000|2020-05-18 12:40:00|14234.1|14228.1|14238|14235|14239|14235.2|14234.1|14228.1|273
1589805900000|2020-05-18 12:45:00|14237.9|14234.9|14239.9|14236.9|14242.3|14237.7|14237.2|14234.2|241
1589806200000|2020-05-18 12:50:00|14240|14237|14241.4|14235.4|14242.5|14237.8|14238.5|14234|296
1589806500000|2020-05-18 12:55:00|14241.5|14235.5|14241.1|14235.1|14242.5|14237.9|14238.9|14234.7|294
1589806800000|2020-05-18 13:00:00|14239.7|14236.7|14239|14233|14242.1|14237.7|14237.3|14232.3|341
1589807100000|2020-05-18 13:05:00|14238.8|14232.8|14231.9|14228.9|14239|14234.2|14231.4|14226.8|304
1589807400000|2020-05-18 13:10:00|14232|14229|14234.2|14231.2|14236.5|14232|14230|14225.6|316
1589807700000|2020-05-18 13:15:00|14234.3|14231.3|14234|14228|14236.6|14232|14233.1|14227.7|332
1589808000000|2020-05-18 13:20:00|14233.9|14227.9|14230.6|14227.6|14235.3|14230.2|14230.4|14225.9|296
1589808300000|2020-05-18 13:25:00|14230.5|14227.5|14233.3|14227.3|14233.7|14229.4|14228.3|14223.4|338
1589808600000|2020-05-18 13:30:00|14233.2|14227.2|14230.2|14227.2|14233.4|14228.5|14229.9|14223.9|326
1589808900000|2020-05-18 13:35:00|14230.1|14227.1|14219.5|14216.5|14231|14227.1|14218.8|14213.8|538
1589809200000|2020-05-18 13:40:00|14221|14215|14217.2|14211.2|14221|14217|14211.4|14205.4|530
1589809500000|2020-05-18 13:45:00|14217.1|14211.1|14213.7|14210.7|14218.7|14215.1|14213.4|14208.8|416
1589809800000|2020-05-18 13:50:00|14214|14211|14223.2|14217.2|14223.3|14218.7|14214|14210.1|319
1589810100000|2020-05-18 13:55:00|14223.1|14217.1|14225.5|14219.5|14227.1|14221.1|14222.6|14217|290
1589810400000|2020-05-18 14:00:00|14225.2|14219.2|14225.3|14219.3|14227.3|14223|14223.5|14217.7|290
1589810700000|2020-05-18 14:05:00|14225.5|14219.5|14223.6|14217.6|14227.7|14223.2|14223|14217.6|324
1589811000000|2020-05-18 14:10:00|14223.7|14217.7|14224.1|14221.1|14226.7|14221.8|14222.4|14216.9|376
1589811300000|2020-05-18 14:15:00|14225.5|14219.5|14228.3|14222.3|14229.3|14224.9|14223.9|14219.4|328
1589811600000|2020-05-18 14:20:00|14228.2|14222.2|14224.7|14221.7|14228.4|14223.9|14224.2|14219.7|263
1589811900000|2020-05-18 14:25:00|14224.6|14221.6|14230.4|14224.4|14232|14226|14224.3|14220.2|317
1589812200000|2020-05-18 14:30:00|14230.3|14224.3|14223.3|14220.3|14230.3|14224.3|14222.8|14219.4|276
1589812500000|2020-05-18 14:35:00|14223.1|14220.1|14223.1|14217.1|14224.8|14220.4|14220.2|14215.5|316
1589812800000|2020-05-18 14:40:00|14223|14217|14220.8|14217.8|14224.5|14218.5|14220.3|14216|236
1589813100000|2020-05-18 14:45:00|14220.7|14217.7|14217.3|14211.3|14221.5|14218|14217.2|14211.2|311
1589813400000|2020-05-18 14:50:00|14217.4|14211.4|14210.1|14204.1|14217.4|14211.4|14209.6|14203.6|371
1589813700000|2020-05-18 14:55:00|14210.2|14204.2|14214.6|14208.6|14217.4|14213.2|14209.4|14204.1|414
1589814000000|2020-05-18 15:00:00|14213.3|14210.3|14210.3|14204.3|14215.5|14211.6|14209.7|14203.7|411
1589814300000|2020-05-18 15:05:00|14210.2|14204.2|14211.3|14208.3|14215|14210.4|14209.8|14203.8|317
1589814600000|2020-05-18 15:10:00|14211.4|14208.4|14209.1|14203.1|14214.2|14209.5|14207.3|14201.3|368
1589814900000|2020-05-18 15:15:00|14209|14203|14207|14201|14211.4|14207|14207|14201|429
1589815200000|2020-05-18 15:20:00|14206.7|14200.7|14192.7|14186.7|14206.7|14200.7|14191.3|14185.3|509
1589815500000|2020-05-18 15:25:00|14192.9|14186.9|14195.4|14189.4|14201.2|14196.4|14191.3|14186.1|425
1589815800000|2020-05-18 15:30:00|14195.2|14189.2|14201.1|14195.1|14203.2|14197.2|14192.7|14186.7|494
1589816100000|2020-05-18 15:35:00|14201.2|14195.2|14200.9|14194.9|14201.7|14195.7|14198.3|14192.3|335
1589816400000|2020-05-18 15:40:00|14201|14195|14199.1|14193.1|14201|14195|14197.1|14191.1|370
1589816700000|2020-05-18 15:45:00|14199.3|14193.3|14192.3|14186.3|14199.6|14193.6|14190.3|14185.9|510
1589817000000|2020-05-18 15:50:00|14192.2|14186.2|14197.8|14191.8|14199.3|14194.2|14190.4|14185.9|456
1589817300000|2020-05-18 15:55:00|14197.7|14191.7|14193.7|14190.7|14199.1|14194.4|14193|14188.3|425
1589817600000|2020-05-18 16:00:00|14193.5|14190.5|14194.9|14188.9|14196.3|14192.1|14190.7|14186.1|530
1589817900000|2020-05-18 16:05:00|14195|14189|14189.3|14186.3|14195.9|14192.3|14188.8|14184.3|506
1589818200000|2020-05-18 16:10:00|14189.4|14186.4|14191.2|14188.2|14193.7|14189.7|14189.4|14185.5|357
1589818500000|2020-05-18 16:15:00|14191|14188|14190.1|14187.1|14192.8|14188.3|14188.7|14184.3|388
1589818800000|2020-05-18 16:20:00|14190.2|14187.2|14189.5|14186.5|14193|14189.6|14188.3|14184.3|334
1589819100000|2020-05-18 16:25:00|14189.6|14186.6|14193.5|14190.5|14194.2|14190.8|14188.7|14185.6|372
1589819400000|2020-05-18 16:30:00|14193.4|14190.4|14191.4|14188.4|14194.1|14190.4|14190.6|14187.3|364
1589819700000|2020-05-18 16:35:00|14191.5|14188.5|14193.2|14190.2|14195.1|14191.1|14189.5|14185.1|266
1589820000000|2020-05-18 16:40:00|14193.3|14190.3|14193.7|14190.7|14195.4|14192.4|14191.7|14188.2|278
1589820300000|2020-05-18 16:45:00|14193.6|14190.6|14194.9|14191.9|14195.2|14192.2|14192.9|14189.2|267
1589820600000|2020-05-18 16:50:00|14195|14192|14194.2|14191.2|14195.4|14192.4|14193.3|14188.4|244
1589820900000|2020-05-18 16:55:00|14194.1|14191.1|14189.9|14186.9|14195|14191.6|14189.5|14185|324
1589821200000|2020-05-18 17:00:00|14190|14187|14188.9|14185.9|14192.5|14189.2|14188.9|14184.5|296
1589821500000|2020-05-18 17:05:00|14189|14186|14188|14185|14189.8|14186.5|14187.5|14182.8|296
1589821800000|2020-05-18 17:10:00|14188.1|14185.1|14185.2|14182.2|14189.4|14185.2|14185.1|14179.5|388
1589822100000|2020-05-18 17:15:00|14185.3|14182.3|14186.4|14183.4|14189.4|14184.9|14185.2|14180.8|285
1589822400000|2020-05-18 17:20:00|14186.3|14183.3|14187.9|14184.9|14190|14185.6|14185.3|14180.6|320
1589822700000|2020-05-18 17:25:00|14187.8|14184.8|14185.6|14179.6|14188.9|14184.9|14185.5|14179.6|281
1589823000000|2020-05-18 17:30:00|14185.5|14179.5|14190.9|14184.9|14191|14187.1|14185.4|14179.4|307
1589823300000|2020-05-18 17:35:00|14191|14185|14188.7|14185.7|14191.5|14186.6|14187.7|14183.6|228
1589823600000|2020-05-18 17:40:00|14188.6|14185.6|14188.3|14185.3|14189.9|14186|14187|14183.6|208
1589823900000|2020-05-18 17:45:00|14188.2|14185.2|14188.1|14185.1|14189.1|14185.6|14186.6|14182.1|220
1589824200000|2020-05-18 17:50:00|14187.9|14184.9|14186.9|14183.9|14189.8|14186.3|14186.2|14181.7|276
1589824500000|2020-05-18 17:55:00|14186.8|14183.8|14186.1|14183.1|14188.3|14184.6|14184.4|14180.1|253
1589824800000|2020-05-18 18:00:00|14186|14183|14183.2|14180.2|14186.4|14183.4|14182.4|14179|196
1589825100000|2020-05-18 18:05:00|14183.1|14180.1|14185.5|14179.5|14185.7|14181.2|14182.9|14178.8|239
1589825400000|2020-05-18 18:10:00|14185.4|14179.4|14182.3|14179.3|14185.5|14180.7|14182.1|14178|208
1589825700000|2020-05-18 18:15:00|14182.2|14179.2|14185.8|14182.8|14187.3|14182.9|14182.1|14178.1|229
1589826000000|2020-05-18 18:20:00|14185.7|14182.7|14185|14182|14187.3|14182.8|14184.4|14180.1|162
1589826300000|2020-05-18 18:25:00|14184.9|14181.9|14187.2|14184.2|14188.1|14184.3|14184.9|14180.7|287
1589826600000|2020-05-18 18:30:00|14187.1|14184.1|14184.9|14181.9|14187.2|14184.2|14184.2|14180.4|245
1589826900000|2020-05-18 18:35:00|14184.8|14181.8|14184.8|14181.8|14186.5|14182.1|14183.9|14180.2|209
1589827200000|2020-05-18 18:40:00|14184.7|14181.7|14183.7|14180.7|14185.5|14182.1|14183.5|14179.4|152
1589827500000|2020-05-18 18:45:00|14183.5|14180.5|14184.2|14181.2|14185.2|14182.2|14183.3|14180.3|215
1589827800000|2020-05-18 18:50:00|14184.3|14181.3|14188.5|14182.5|14188.6|14183.9|14184.2|14180|166
1589828100000|2020-05-18 18:55:00|14188.4|14182.4|14183|14180|14188.4|14183.9|14182.5|14178.6|276
1589828400000|2020-05-18 19:00:00|14182.9|14179.9|14182.2|14179.2|14185.1|14180.4|14181.9|14177.7|234
1589828700000|2020-05-18 19:05:00|14182.4|14179.4|14183.1|14177.1|14184.4|14179.9|14180.9|14177.1|178
1589829000000|2020-05-18 19:10:00|14183.2|14177.2|14182.4|14179.4|14184.2|14179.7|14181|14177.1|167
1589829300000|2020-05-18 19:15:00|14182.5|14179.5|14184.1|14178.1|14186.4|14181.9|14182.3|14177.9|180
1589829600000|2020-05-18 19:20:00|14184.2|14178.2|14184.6|14178.6|14184.6|14179.9|14182.5|14177.8|147
1589829900000|2020-05-18 19:25:00|14184.5|14178.5|14182.1|14179.1|14184.6|14179.7|14181.1|14176.6|221
1589830200000|2020-05-18 19:30:00|14182.2|14179.2|14182.3|14176.3|14183.8|14179.6|14180|14175.5|222
1589830500000|2020-05-18 19:35:00|14182.2|14176.2|14181.1|14178.1|14184.1|14179.6|14180.5|14176.1|170
1589830800000|2020-05-18 19:40:00|14181.2|14178.2|14181.3|14178.3|14183.7|14179|14181.2|14176.8|162
1589831100000|2020-05-18 19:45:00|14181.4|14178.4|14180|14177|14183.5|14179.1|14179.7|14175.6|172
1589831400000|2020-05-18 19:50:00|14179.7|14176.7|14183.1|14177.1|14183.2|14178.9|14179.6|14175.8|158
1589831700000|2020-05-18 19:55:00|14183|14177|14185.6|14179.6|14186.7|14181.8|14180.6|14176.6|270
1589832000000|2020-05-18 20:00:00|14185.5|14179.5|14186.4|14180.4|14186.9|14180.9|14184.7|14178.7|137
1589832300000|2020-05-18 20:05:00|14186.6|14180.6|14187.2|14181.2|14187.6|14181.8|14184.8|14180.2|162
1589832600000|2020-05-18 20:10:00|14187.6|14181.6|14185.9|14179.9|14187.8|14182.8|14184.6|14179.3|178
1589832900000|2020-05-18 20:15:00|14186.1|14180.1|14185.7|14179.7|14186.1|14181.1|14183.5|14178.6|188
1589833200000|2020-05-18 20:20:00|14185.5|14179.5|14185.3|14179.3|14186.3|14181|14184|14179.2|263
1589833500000|2020-05-18 20:25:00|14185.7|14179.7|14183.5|14177.5|14186.3|14180.3|14183.4|14177.4|285
1589833800000|2020-05-18 20:30:00|14183.4|14177.4|14183.6|14177.6|14184|14178|14183.1|14177.1|86
1589834100000|2020-05-18 20:35:00|14183.7|14177.7|14183.8|14177.8|14184.3|14178.3|14182.9|14176.9|206
1589834400000|2020-05-18 20:40:00|14183.6|14177.6|14183.2|14177.2|14184.3|14178.3|14182.5|14176.5|274
1589834700000|2020-05-18 20:45:00|14183.3|14177.3|14183.4|14177.4|14184.1|14178.1|14182.8|14176.7|183
1589835000000|2020-05-18 20:50:00|14183.3|14177.3|14184.2|14178.2|14184.8|14178.8|14182.7|14176.7|158
1589835300000|2020-05-18 20:55:00|14184.3|14178.3|14185.7|14179.7|14185.8|14179.7|14183.6|14177.6|132
1589835600000|2020-05-18 21:00:00|14185.6|14179.6|14187.2|14178.9|14187.9|14180|14185.5|14178.8|32
1589835900000|2020-05-18 21:05:00|14186.4|14178.3|14191.5|14174.5|14192|14179.5|14186.3|14173.8|85
1589836200000|2020-05-18 21:10:00|14191.9|14174.9|14191.5|14174.5|14191.9|14179.2|14186.6|14169.8|103
1589836500000|2020-05-18 21:15:00|14187.9|14179.5|14191|14175|14191.2|14179.5|14186.8|14169.8|110
1589836800000|2020-05-18 21:20:00|14188.7|14178.4|14188.4|14177.1|14190.8|14179.2|14186.2|14175.2|111
1589837100000|2020-05-18 21:25:00|14188|14178.3|14190.7|14175.2|14196.7|14179.8|14186.2|14174.8|93
1589837400000|2020-05-18 21:30:00|14189.1|14178|14190.3|14175.2|14194.3|14178.9|14185.4|14175.2|136
1589837700000|2020-05-18 21:35:00|14188.2|14178.9|14190.1|14175.5|14194.8|14178.9|14185.9|14174.5|140
1589838000000|2020-05-18 21:40:00|14188.6|14178.2|14189|14178.1|14190.9|14179.6|14184|14172.3|130
1589838300000|2020-05-18 21:45:00|14186.3|14176.2|14185.7|14177.1|14190.1|14179|14184.5|14171.4|152
1589838600000|2020-05-18 21:50:00|14186.6|14176.7|14185.2|14177|14188.4|14178|14184|14173.6|169
1589838900000|2020-05-18 21:55:00|14186.4|14176.1|14186.8|14175.6|14189.6|14178.9|14183.7|14172.2|137
1589839200000|2020-05-18 22:00:00|14186.7|14176.8|14185.7|14176.6|14189.7|14178.9|14183.9|14174.2|156
1589839500000|2020-05-18 22:05:00|14185.2|14177|14185.9|14177.4|14188.1|14178.6|14184.1|14172.5|141
1589839800000|2020-05-18 22:10:00|14185.5|14177|14183.9|14177.5|14186.6|14178.9|14183.2|14175.3|158
1589840100000|2020-05-18 22:15:00|14184.4|14177.9|14185.6|14178.9|14187.9|14179.7|14184.2|14177.4|193
1589840400000|2020-05-18 22:20:00|14184.4|14178.4|14185.1|14179.1|14187|14179.7|14184.3|14177.8|158
1589840700000|2020-05-18 22:25:00|14186.4|14179.6|14184.9|14178.9|14186.9|14179.8|14184|14178|161
1589841000000|2020-05-18 22:30:00|14186|14179.6|14187.1|14181.1|14187.9|14181.4|14185|14179|112
1589841300000|2020-05-18 22:35:00|14187.2|14181.2|14186.5|14180.5|14187.4|14181.2|14186.1|14180.1|94
1589841600000|2020-05-18 22:40:00|14186.6|14180.6|14185|14179|14187|14181|14183.9|14177.9|134
1589841900000|2020-05-18 22:45:00|14185.1|14179.1|14185|14179|14185.6|14179.6|14183.8|14177.8|95
1589842200000|2020-05-18 22:50:00|14184.4|14178.4|14184.7|14178.7|14186.3|14179.4|14183.8|14177.8|98
1589842500000|2020-05-18 22:55:00|14184.8|14178.8|14184.1|14178.1|14185.8|14179.3|14183.7|14177.2|135
1589842800000|2020-05-18 23:00:00|14185.1|14177.3|14184.2|14178.2|14185.4|14178.7|14182.8|14176.8|140
1589843100000|2020-05-18 23:05:00|14184.4|14178.4|14184.2|14178.2|14184.8|14178.8|14183.2|14177.2|122
1589843400000|2020-05-18 23:10:00|14183.9|14177.9|14184.2|14178.2|14184.6|14178.6|14183.6|14177.6|82
1589843700000|2020-05-18 23:15:00|14184|14178|14184.7|14178.7|14185|14179|14183.7|14177.7|122
1589844000000|2020-05-18 23:20:00|14184.4|14178.4|14184.3|14178.3|14185.4|14179.4|14183.7|14177.7|334
1589844300000|2020-05-18 23:25:00|14184.6|14178.6|14184.2|14178.2|14185.1|14179.1|14183.6|14177.6|349
1589844600000|2020-05-18 23:30:00|14183.9|14177.9|14184.4|14178.4|14185.5|14179.5|14183.1|14177.1|328
1589844900000|2020-05-18 23:35:00|14184.7|14178.7|14186.5|14180.5|14187.9|14183.1|14184.5|14178.5|282
1589845200000|2020-05-18 23:40:00|14186.6|14180.6|14187.2|14181.2|14187.6|14182.3|14184.3|14179.8|172
1589845500000|2020-05-18 23:45:00|14187.3|14181.3|14185.8|14179.8|14188|14182.5|14183.9|14179.6|222
1589845800000|2020-05-18 23:50:00|14185.9|14179.9|14186.5|14183.5|14188|14183.5|14184.9|14179.9|171
1589846100000|2020-05-18 23:55:00|14186.6|14183.6|14186|14180|14188.4|14183.7|14184.5|14179.9|128
1589846400000|2020-05-19 00:00:00|14186.4|14180.4|14184.6|14178.6|14187.4|14181.9|14183.4|14177.4|313
1589846700000|2020-05-19 00:05:00|14184.3|14178.3|14182.4|14176.4|14184.8|14178.8|14177.8|14172.9|332
1589847000000|2020-05-19 00:10:00|14182.3|14176.3|14178.4|14172.4|14183.1|14178.5|14173.9|14167.9|423
1589847300000|2020-05-19 00:15:00|14178.5|14172.5|14177.9|14171.9|14181.6|14175.6|14174.1|14168.1|354
1589847600000|2020-05-19 00:20:00|14178|14172|14177.8|14171.8|14178.1|14173.5|14175.4|14169.4|247
1589847900000|2020-05-19 00:25:00|14177.6|14171.6|14175.8|14169.8|14177.7|14171.7|14174.4|14168.4|314
1589848200000|2020-05-19 00:30:00|14176|14170|14180.6|14177.6|14182.3|14177.9|14173.5|14169.1|318
1589848500000|2020-05-19 00:35:00|14180.7|14177.7|14180.1|14177.1|14184.5|14178.5|14178.5|14172.5|343
1589848800000|2020-05-19 00:40:00|14180|14177|14180.2|14174.2|14180.4|14177.2|14178.1|14173.6|167
1589849100000|2020-05-19 00:45:00|14180.4|14174.4|14179.9|14176.9|14180.5|14176.9|14177.7|14173.4|217
1589849400000|2020-05-19 00:50:00|14179.8|14176.8|14175.1|14169.1|14179.8|14176.8|14171.2|14165.2|403
1589849700000|2020-05-19 00:55:00|14175|14169|14171.5|14168.5|14175.3|14169.5|14171.1|14166.6|296
1589850000000|2020-05-19 01:00:00|14171.7|14168.7|14178.9|14175.9|14179.1|14176.1|14171.4|14166.9|294
1589850300000|2020-05-19 01:05:00|14179.1|14176.1|14177.5|14174.5|14179.8|14176.1|14177.2|14171.5|240
1589850600000|2020-05-19 01:10:00|14177.4|14174.4|14179.5|14173.5|14181.1|14176.6|14176.1|14171.8|283
1589850900000|2020-05-19 01:15:00|14179.6|14173.6|14177.3|14174.3|14179.7|14174.9|14176.3|14171.7|361
1589851200000|2020-05-19 01:20:00|14177.4|14174.4|14180.1|14174.1|14180.7|14176.4|14175.9|14170.7|280
1589851500000|2020-05-19 01:25:00|14178.5|14175.5|14179.4|14176.4|14180.2|14176.8|14177.6|14174|196
1589851800000|2020-05-19 01:30:00|14179.5|14176.5|14179.9|14176.9|14181.9|14178.2|14177.9|14174.5|277
1589852100000|2020-05-19 01:35:00|14179.8|14176.8|14188.1|14185.1|14189.5|14185.3|14179.8|14176.8|393
1589852400000|2020-05-19 01:40:00|14188.2|14185.2|14185.4|14182.4|14189.9|14185.2|14184.4|14179.7|362
1589852700000|2020-05-19 01:45:00|14185.6|14182.6|14182|14179|14186.4|14182.6|14181.8|14177.3|339
1589853000000|2020-05-19 01:50:00|14182.1|14179.1|14182.8|14179.8|14185.3|14181.2|14182|14177.6|278
1589853300000|2020-05-19 01:55:00|14182.9|14179.9|14185.8|14182.8|14185.9|14182.9|14182.7|14179.7|204
1589853600000|2020-05-19 02:00:00|14185.6|14182.6|14190.2|14187.2|14190.2|14187.2|14185.3|14182.3|221
1589853900000|2020-05-19 02:05:00|14190.3|14187.3|14192.9|14189.9|14195|14191.2|14188.9|14185.9|291
1589854200000|2020-05-19 02:10:00|14193.1|14190.1|14195.7|14192.7|14199.1|14194.4|14192.7|14189.7|288
1589854500000|2020-05-19 02:15:00|14195.8|14192.8|14192.8|14189.8|14197.3|14193.5|14192.7|14189.7|187
1589854800000|2020-05-19 02:20:00|14192.7|14189.7|14192.1|14186.1|14193.3|14190.1|14190.2|14185.7|224
1589855100000|2020-05-19 02:25:00|14192|14186|14188.4|14185.4|14193.1|14188.5|14188.2|14183.9|290
1589855400000|2020-05-19 02:30:00|14188.3|14185.3|14189.7|14186.7|14190|14187|14187.7|14184.7|155
1589855700000|2020-05-19 02:35:00|14189.8|14186.8|14188.7|14185.7|14190.4|14187.2|14188.5|14184.4|180
1589856000000|2020-05-19 02:40:00|14188.5|14185.5|14190.1|14187.1|14190.2|14187.2|14188.1|14185.1|198
1589856300000|2020-05-19 02:45:00|14190.2|14187.2|14193.2|14190.2|14193.2|14190.2|14190.2|14187.2|200
1589856600000|2020-05-19 02:50:00|14193|14190|14194.3|14191.3|14196.6|14193.6|14193|14190|188
1589856900000|2020-05-19 02:55:00|14194.4|14191.4|14194.2|14191.2|14196.5|14192|14193.1|14188.7|343
1589857200000|2020-05-19 03:00:00|14194.1|14191.1|14197|14194|14200|14197|14193.8|14189.2|346
1589857500000|2020-05-19 03:05:00|14197.1|14194.1|14197.6|14194.6|14198.2|14195.2|14196.3|14193.3|189
1589857800000|2020-05-19 03:10:00|14197.7|14194.7|14195.6|14192.6|14197.9|14194.9|14195.4|14192.4|154
1589858100000|2020-05-19 03:15:00|14195.7|14192.7|14196.6|14193.6|14199.5|14196|14194.2|14190.9|310
1589858400000|2020-05-19 03:20:00|14196.7|14193.7|14195.4|14192.4|14196.9|14193.9|14192|14189|239
1589858700000|2020-05-19 03:25:00|14195.6|14192.6|14194|14191|14198.1|14195|14194|14191|241
1589859000000|2020-05-19 03:30:00|14193.9|14190.9|14192.9|14189.9|14196.4|14191.7|14192|14187.9|336
1589859300000|2020-05-19 03:35:00|14192.8|14189.8|14191.6|14188.6|14194.8|14190.3|14191.1|14187.7|243
1589859600000|2020-05-19 03:40:00|14191.7|14188.7|14191.7|14188.7|14194.9|14190.5|14190.9|14186.8|192
1589859900000|2020-05-19 03:45:00|14191.6|14188.6|14189.6|14186.6|14192.6|14188.7|14188.3|14183.3|234
1589860200000|2020-05-19 03:50:00|14189.7|14186.7|14190.2|14187.2|14190.7|14187.7|14188.2|14184.1|215
1589860500000|2020-05-19 03:55:00|14190.3|14187.3|14190.7|14187.7|14191|14188|14190.2|14187.2|147
1589860800000|2020-05-19 04:00:00|14190.6|14187.6|14189.5|14186.5|14190.8|14187.8|14189.2|14186.2|179
1589861100000|2020-05-19 04:05:00|14189.4|14186.4|14189.4|14186.4|14190|14187|14188.9|14185.9|168
1589861400000|2020-05-19 04:10:00|14189.6|14186.6|14187.9|14184.9|14189.9|14186.9|14187.9|14184.9|133
1589861700000|2020-05-19 04:15:00|14188|14185|14190.4|14184.4|14190.4|14187.1|14187.8|14184.1|149
1589862000000|2020-05-19 04:20:00|14190.3|14184.3|14190.3|14184.3|14190.7|14184.7|14188.9|14182.9|220
1589862300000|2020-05-19 04:25:00|14190.4|14184.4|14188.9|14185.9|14190.8|14186.8|14188.4|14184.3|170
1589862600000|2020-05-19 04:30:00|14188.8|14185.8|14188.9|14185.9|14190.3|14186|14187.6|14182.2|277
1589862900000|2020-05-19 04:35:00|14188.8|14185.8|14188.8|14185.8|14189.8|14186.1|14188.1|14183.5|210
1589863200000|2020-05-19 04:40:00|14188.7|14185.7|14194.8|14188.8|14194.9|14190|14188.5|14185.5|213
1589863500000|2020-05-19 04:45:00|14194.7|14188.7|14193.2|14187.2|14195.6|14191.3|14191.9|14187.1|160
1589863800000|2020-05-19 04:50:00|14193.3|14187.3|14189.1|14186.1|14193.3|14188.9|14189|14184.9|212
1589864100000|2020-05-19 04:55:00|14189|14186|14189.9|14186.9|14189.9|14186.9|14188.3|14185.3|120
1589864400000|2020-05-19 05:00:00|14189.8|14186.8|14193.2|14187.2|14194|14189.7|14189.1|14186.1|260
1589864700000|2020-05-19 05:05:00|14193.1|14187.1|14192.8|14189.8|14193.7|14190.2|14190.6|14186.1|196
1589865000000|2020-05-19 05:10:00|14192.9|14189.9|14191.9|14188.9|14193.4|14190|14191|14187.2|181
1589865300000|2020-05-19 05:15:00|14191.8|14188.8|14188.2|14185.2|14193.4|14188.9|14187.3|14184.3|297
1589865600000|2020-05-19 05:20:00|14188.1|14185.1|14186.3|14183.3|14190.5|14186.1|14185.7|14180.8|310
1589865900000|2020-05-19 05:25:00|14186.1|14183.1|14188.5|14182.5|14189.5|14184.8|14186.1|14181.9|255
1589866200000|2020-05-19 05:30:00|14188.6|14182.6|14183|14180|14189|14184.3|14182.7|14178.6|229
1589866500000|2020-05-19 05:35:00|14183.1|14180.1|14184.9|14181.9|14186.2|14183.2|14183|14180|262
1589866800000|2020-05-19 05:40:00|14185|14182|14186|14180|14186.4|14183.4|14183.4|14179.6|338
1589867100000|2020-05-19 05:45:00|14186.1|14180.1|14192.3|14186.3|14195.7|14189.7|14183.4|14179.4|399
1589867400000|2020-05-19 05:50:00|14192|14186|14187.4|14184.4|14194.1|14189.6|14186.3|14182.2|363
1589867700000|2020-05-19 05:55:00|14187.5|14184.5|14188.1|14185.1|14189|14186|14186.9|14182.9|216
1589868000000|2020-05-19 06:00:00|14188.2|14185.2|14185.3|14179.3|14189.4|14185.2|14180.3|14175|368
1589868300000|2020-05-19 06:05:00|14185.4|14179.4|14183|14177|14185.8|14180.8|14179.9|14176.1|299
1589868600000|2020-05-19 06:10:00|14182.9|14176.9|14176.3|14170.3|14183.1|14177.9|14173.3|14168.8|346
1589868900000|2020-05-19 06:15:00|14176.4|14170.4|14177.1|14171.1|14180|14175.3|14172.5|14168.2|346
1589869200000|2020-05-19 06:20:00|14175.2|14172.2|14175.3|14172.3|14178.3|14173.9|14173.7|14169.3|272
1589869500000|2020-05-19 06:25:00|14175.2|14172.2|14167.8|14164.8|14176.3|14172.6|14167.8|14163.8|313
1589869800000|2020-05-19 06:30:00|14167.9|14164.9|14166.1|14160.1|14170.1|14165.7|14157.4|14151.4|459
1589870100000|2020-05-19 06:35:00|14166|14160|14164.9|14161.9|14167|14161.9|14162.7|14158.2|258
1589870400000|2020-05-19 06:40:00|14166.5|14160.5|14162.9|14159.9|14166.6|14160.9|14161.9|14157.2|298
1589870700000|2020-05-19 06:45:00|14163|14160|14164|14158|14165.7|14162.7|14161.1|14156.3|307
1589871000000|2020-05-19 06:50:00|14164.2|14158.2|14161.7|14155.7|14164.8|14159.9|14159.8|14153.8|300
1589871300000|2020-05-19 06:55:00|14161.8|14155.8|14162.9|14156.9|14163.6|14157.6|14158|14153.5|309
1589871600000|2020-05-19 07:00:00|14162.7|14156.7|14163.1|14160.1|14167.5|14163.1|14161.4|14156.4|325
1589871900000|2020-05-19 07:05:00|14162.9|14159.9|14170.4|14164.4|14170.4|14164.4|14161.5|14156|375
1589872200000|2020-05-19 07:10:00|14170.6|14167.6|14171.2|14165.2|14174|14168|14168.8|14163.9|314
1589872500000|2020-05-19 07:15:00|14171.3|14165.3|14170.7|14164.7|14171.3|14165.3|14165.7|14159.7|387
1589872800000|2020-05-19 07:20:00|14170.8|14164.8|14175|14169|14176.5|14170.5|14170.4|14164.4|253
1589873100000|2020-05-19 07:25:00|14174.9|14168.9|14172.9|14169.9|14175.5|14169.9|14170.5|14164.6|260
1589873400000|2020-05-19 07:30:00|14172.8|14169.8|14174.8|14168.8|14180.9|14174.9|14172.7|14168.4|380
1589873700000|2020-05-19 07:35:00|14174.7|14168.7|14176.4|14170.4|14179.1|14173.2|14173.8|14168.7|409
1589874000000|2020-05-19 07:40:00|14176.5|14170.5|14175.5|14169.5|14181.1|14175.1|14175.3|14169.3|334
1589874300000|2020-05-19 07:45:00|14175.6|14169.6|14172.5|14166.5|14176.3|14170.3|14170.7|14164.7|380
1589874600000|2020-05-19 07:50:00|14172.7|14166.7|14175.9|14169.9|14178.3|14172.3|14170.6|14164.6|434
1589874900000|2020-05-19 07:55:00|14175.8|14169.8|14178|14172|14178.4|14172.4|14174.5|14169.5|309
1589875200000|2020-05-19 08:00:00|14178.1|14172.1|14180.9|14174.9|14181.6|14175.6|14172.9|14167.1|395
1589875500000|2020-05-19 08:05:00|14180.8|14174.8|14180.4|14174.4|14182.4|14178.2|14178.9|14173.2|312
1589875800000|2020-05-19 08:10:00|14180.5|14174.5|14177.5|14171.5|14180.6|14175.1|14176.3|14171|317
1589876100000|2020-05-19 08:15:00|14177.4|14171.4|14172|14166|14179|14173|14171.8|14165.9|257
1589876400000|2020-05-19 08:20:00|14170.2|14167.2|14177.8|14171.8|14178.7|14173.5|14170.2|14164.6|374
1589876700000|2020-05-19 08:25:00|14177.9|14171.9|14180|14174|14180.1|14174.1|14174.2|14169.7|325
1589877000000|2020-05-19 08:30:00|14179.9|14173.9|14179.6|14173.6|14182|14176.2|14178.4|14172.4|359
1589877300000|2020-05-19 08:35:00|14179.7|14173.7|14179.1|14176.1|14185|14179|14177.8|14172.7|382
1589877600000|2020-05-19 08:40:00|14179.2|14176.2|14173.3|14167.3|14180.6|14176.4|14172.7|14166.7|358
1589877900000|2020-05-19 08:45:00|14173.4|14167.4|14168.2|14162.2|14173.5|14167.7|14168|14162|320
1589878200000|2020-05-19 08:50:00|14168.1|14162.1|14166.2|14163.2|14171.6|14165.6|14165.2|14159.2|277
1589878500000|2020-05-19 08:55:00|14166.3|14163.3|14162.2|14156.2|14168|14163.4|14160.4|14155.1|312
1589878800000|2020-05-19 09:00:00|14162.1|14156.1|14161.6|14158.6|14166.7|14160.7|14160.3|14156|245
1589879100000|2020-05-19 09:05:00|14161.5|14158.5|14165|14159|14166.6|14162.2|14161.1|14156.8|305
1589879400000|2020-05-19 09:10:00|14164.9|14158.9|14167.8|14164.8|14169.3|14164.9|14162.5|14158.2|289
1589879700000|2020-05-19 09:15:00|14167.6|14164.6|14167|14161|14171.4|14166.7|14165.7|14160.9|255
1589880000000|2020-05-19 09:20:00|14166.9|14160.9|14169.6|14163.6|14170.5|14164.5|14165.4|14160.7|261
1589880300000|2020-05-19 09:25:00|14169.7|14163.7|14165.2|14162.2|14170.9|14166.3|14164.9|14160.8|212
1589880600000|2020-05-19 09:30:00|14165.1|14162.1|14166.1|14163.1|14170.3|14165.9|14165.1|14160.6|278
1589880900000|2020-05-19 09:35:00|14166.3|14163.3|14168.7|14165.7|14173.8|14167.8|14166.1|14162.1|303
1589881200000|2020-05-19 09:40:00|14168.8|14165.8|14171|14165|14171.9|14166|14166.4|14161.8|251
1589881500000|2020-05-19 09:45:00|14171.1|14165.1|14170.5|14164.5|14172|14167.6|14168.8|14164.3|226
1589881800000|2020-05-19 09:50:00|14170.6|14164.6|14173.2|14167.2|14173.7|14167.7|14168.8|14164.3|186
1589882100000|2020-05-19 09:55:00|14173.3|14167.3|14174.9|14168.9|14177|14171|14172.5|14167.1|219
1589882400000|2020-05-19 10:00:00|14175|14169|14175.1|14169.1|14177.4|14171.4|14174.7|14168.7|222
1589882700000|2020-05-19 10:05:00|14175|14169|14174.1|14168.1|14175.5|14169.5|14170.1|14164.1|223
1589883000000|2020-05-19 10:10:00|14174.2|14168.2|14175.7|14169.7|14176|14170|14173.7|14167.7|240
1589883300000|2020-05-19 10:15:00|14175.6|14169.6|14175.6|14169.6|14176.4|14170.4|14173|14167|286
1589883600000|2020-05-19 10:20:00|14175.5|14169.5|14173.3|14167.3|14175.5|14170.7|14171.7|14166.9|204
1589883900000|2020-05-19 10:25:00|14173.2|14167.2|14170.5|14167.5|14173.4|14168.8|14170.3|14166.2|158
1589884200000|2020-05-19 10:30:00|14170.7|14167.7|14171.8|14165.8|14173.5|14168.6|14170.5|14165.6|155
1589884500000|2020-05-19 10:35:00|14171.7|14165.7|14162.8|14159.8|14171.7|14167.2|14162.8|14158.3|275
1589884800000|2020-05-19 10:40:00|14162.9|14159.9|14164.1|14158.1|14166|14160.1|14160.8|14155.7|295
1589885100000|2020-05-19 10:45:00|14164|14158|14163|14157|14164.4|14160|14160.3|14154.5|280
1589885400000|2020-05-19 10:50:00|14162.9|14156.9|14159.8|14156.8|14163.2|14158.3|14158.5|14153.6|186
1589885700000|2020-05-19 10:55:00|14159.9|14156.9|14157.7|14154.7|14161.4|14157|14156.7|14152.7|190
1589886000000|2020-05-19 11:00:00|14157.6|14154.6|14157.4|14154.4|14159.1|14155|14157.1|14153|155
1589886300000|2020-05-19 11:05:00|14157.3|14154.3|14157.8|14154.8|14159.6|14155.1|14157.1|14153.2|96
1589886600000|2020-05-19 11:10:00|14157.9|14154.9|14159.1|14156.1|14159.3|14156.3|14157.7|14154.7|104
1589886900000|2020-05-19 11:15:00|14159.2|14156.2|14161.2|14155.2|14161.7|14157.3|14159|14154.8|174
1589887200000|2020-05-19 11:20:00|14161.3|14155.3|14161.4|14155.4|14161.7|14157.2|14159.6|14155|154
1589887500000|2020-05-19 11:25:00|14161.3|14155.3|14159.5|14153.5|14161.3|14156|14157.9|14153.1|198
1589887800000|2020-05-19 11:30:00|14159.6|14153.6|14159.4|14153.4|14160.1|14154.1|14159.3|14153.3|140
1589888100000|2020-05-19 11:35:00|14159.5|14153.5|14158.2|14155.2|14160.2|14155.9|14157.6|14153|214
1589888400000|2020-05-19 11:40:00|14158.3|14155.3|14159.9|14153.9|14160.1|14155.4|14158|14153.1|259
1589888700000|2020-05-19 11:45:00|14159.8|14153.8|14166.8|14160.8|14168.4|14163.8|14158.3|14153.6|293
1589889000000|2020-05-19 11:50:00|14166.9|14160.9|14168.1|14162.1|14168.4|14163.9|14165.2|14159.6|322
1589889300000|2020-05-19 11:55:00|14168.2|14162.2|14166.2|14163.2|14170.8|14166.1|14165.7|14161.3|290
1589889600000|2020-05-19 12:00:00|14166.3|14163.3|14167.6|14161.6|14169.4|14163.5|14164.8|14160.5|280
1589889900000|2020-05-19 12:05:00|14167.5|14161.5|14165.1|14159.1|14168.5|14163.5|14163.5|14157.8|255
1589890200000|2020-05-19 12:10:00|14165|14159|14170.6|14164.6|14171.3|14166.8|14164.5|14158.8|244
1589890500000|2020-05-19 12:15:00|14170.7|14164.7|14178.2|14172.2|14178.6|14172.6|14170.1|14164.5|300
1589890800000|2020-05-19 12:20:00|14178.1|14172.1|14176.8|14170.8|14178.3|14172.3|14173.9|14167.9|316
1589891100000|2020-05-19 12:25:00|14176.7|14170.7|14170.8|14164.8|14176.9|14170.9|14170.6|14164.6|281
1589891400000|2020-05-19 12:30:00|14170.7|14164.7|14173.4|14167.4|14174.7|14168.7|14170.3|14164.3|248
1589891700000|2020-05-19 12:35:00|14173.3|14167.3|14174|14168|14174.4|14168.4|14173|14167|197
1589892000000|2020-05-19 12:40:00|14173.9|14167.9|14171.3|14165.3|14174.2|14168.2|14169.3|14163.3|203
1589892300000|2020-05-19 12:45:00|14171.4|14165.4|14165.6|14159.6|14171.4|14165.4|14164.9|14158.9|271
1589892600000|2020-05-19 12:50:00|14165.7|14159.7|14167.7|14161.7|14169.7|14163.7|14165.5|14159.5|221
1589892900000|2020-05-19 12:55:00|14167.8|14161.8|14166|14160|14167.8|14162.1|14164.8|14159.8|181
1589893200000|2020-05-19 13:00:00|14166.1|14160.1|14172.4|14166.4|14173|14167|14165.4|14159.9|341
1589893500000|2020-05-19 13:05:00|14172.5|14166.5|14171|14165|14175.9|14169.9|14168.1|14162.1|439
1589893800000|2020-05-19 13:10:00|14170.9|14164.9|14169.2|14163.2|14173.1|14167.1|14167.8|14161.8|375
1589894100000|2020-05-19 13:15:00|14169.3|14163.3|14170.4|14164.4|14172.6|14166.6|14167.9|14161.9|372
1589894400000|2020-05-19 13:20:00|14170|14164|14168.7|14162.7|14172.8|14166.8|14168.5|14162.5|296
1589894700000|2020-05-19 13:25:00|14168.6|14162.6|14169.5|14163.5|14170.7|14164.7|14167|14161|260
1589895000000|2020-05-19 13:30:00|14169.7|14163.7|14171.2|14165.2|14171.3|14165.7|14167.4|14161.4|307
1589895300000|2020-05-19 13:35:00|14171.1|14165.1|14167.7|14161.7|14172|14167|14165.5|14160.6|349
1589895600000|2020-05-19 13:40:00|14167.6|14161.6|14167.7|14161.7|14168|14162|14164.5|14158.5|274
1589895900000|2020-05-19 13:45:00|14167.6|14161.6|14172.7|14166.7|14173.9|14167.9|14167.1|14161.1|361
1589896200000|2020-05-19 13:50:00|14172.8|14166.8|14169.9|14163.9|14173|14167|14168.6|14163.5|210
1589896500000|2020-05-19 13:55:00|14169.8|14163.8|14164.9|14158.9|14169.9|14164.9|14164.4|14158.4|201
1589896800000|2020-05-19 14:00:00|14164.8|14158.8|14164.4|14158.4|14165.2|14159.2|14163.9|14157.9|163
1589897100000|2020-05-19 14:05:00|14164.5|14158.5|14162.3|14156.3|14167.1|14161.1|14158.7|14152.7|345
1589897400000|2020-05-19 14:10:00|14162.2|14156.2|14161|14155|14166|14160|14160.4|14154.4|302
1589897700000|2020-05-19 14:15:00|14161.1|14155.1|14162.1|14156.1|14168.3|14162.3|14160.4|14154.4|447
1589898000000|2020-05-19 14:20:00|14162|14156|14165.8|14159.8|14166.8|14160.8|14161.3|14155.3|348
1589898300000|2020-05-19 14:25:00|14165.9|14159.9|14161.9|14158.9|14166.5|14161.8|14161.7|14157.3|297
1589898600000|2020-05-19 14:30:00|14162|14159|14163|14157|14164.1|14159.2|14159.8|14154.5|310
1589898900000|2020-05-19 14:35:00|14162.7|14156.7|14168.1|14162.1|14168.5|14162.5|14161.7|14155.7|314
1589899200000|2020-05-19 14:40:00|14168|14162|14170.1|14164.1|14171.4|14165.9|14167.5|14161.9|393
1589899500000|2020-05-19 14:45:00|14170.2|14164.2|14168|14162|14171.1|14165.1|14166.9|14160.9|408
1589899800000|2020-05-19 14:50:00|14167.9|14161.9|14166|14160|14170.3|14164.3|14164|14158|364
1589900100000|2020-05-19 14:55:00|14166.1|14160.1|14159.7|14153.7|14166.3|14160.3|14159.1|14153.6|418
1589900400000|2020-05-19 15:00:00|14159.8|14153.8|14162.9|14156.9|14164.8|14158.8|14159.3|14153.8|326
1589900700000|2020-05-19 15:05:00|14163|14157|14165.7|14159.7|14168.8|14162.8|14162.9|14156.9|260
1589901000000|2020-05-19 15:10:00|14165.8|14159.8|14167.5|14161.5|14168|14162|14165.5|14159.5|246
1589901300000|2020-05-19 15:15:00|14167.7|14161.7|14167.1|14161.1|14168.3|14162.3|14166.4|14160.4|188
1589901600000|2020-05-19 15:20:00|14167.2|14161.2|14163.6|14157.6|14167.2|14161.2|14163.4|14157.4|170
1589901900000|2020-05-19 15:25:00|14163.5|14157.5|14168.2|14162.2|14168.6|14162.6|14163.5|14157.5|226
1589902200000|2020-05-19 15:30:00|14167.9|14161.9|14169.7|14163.7|14170.7|14165.7|14167|14161.4|248
1589902500000|2020-05-19 15:35:00|14169.8|14163.8|14169.5|14166.5|14170.9|14166.5|14167.3|14162.8|193
1589902800000|2020-05-19 15:40:00|14169.4|14166.4|14168.1|14165.1|14171|14166.5|14167.1|14163|168
1589903100000|2020-05-19 15:45:00|14168|14165|14168.8|14162.8|14169.7|14165.3|14166.5|14162|161
1589903400000|2020-05-19 15:50:00|14168.7|14162.7|14164.4|14158.4|14168.8|14164.2|14164|14158|192
1589903700000|2020-05-19 15:55:00|14164.5|14158.5|14161.7|14155.7|14164.5|14158.5|14160.8|14154.8|325
1589904000000|2020-05-19 16:00:00|14161.8|14155.8|14162.2|14156.2|14163|14158.5|14160.2|14155.3|276
1589904300000|2020-05-19 16:05:00|14162.1|14156.1|14162|14156|14164.1|14159.5|14160.4|14155.4|286
1589904600000|2020-05-19 16:10:00|14161.9|14155.9|14161.2|14155.2|14161.9|14157.3|14159.1|14154.9|180
1589904900000|2020-05-19 16:15:00|14161.1|14155.1|14163.5|14157.5|14163.8|14159.1|14158.9|14154.6|203
1589905200000|2020-05-19 16:20:00|14163.6|14157.6|14163.3|14157.3|14163.7|14159.2|14161.4|14156.8|144
1589905500000|2020-05-19 16:25:00|14163.4|14157.4|14162.1|14159.1|14164.7|14160.1|14161.9|14157.3|203
1589905800000|2020-05-19 16:30:00|14163.6|14157.6|14165.6|14159.6|14166.1|14161.5|14162.1|14157.5|246
1589906100000|2020-05-19 16:35:00|14164.3|14161.3|14163.9|14160.9|14165.6|14161.3|14162.8|14158.2|213
1589906400000|2020-05-19 16:40:00|14163.8|14160.8|14163.8|14160.8|14164.1|14161.1|14163.5|14160.5|84
1589906700000|2020-05-19 16:45:00|14163.7|14160.7|14163.7|14160.7|14165.7|14161.2|14163.5|14159.3|160
1589907000000|2020-05-19 16:50:00|14163.8|14160.8|14162.2|14159.2|14165|14160.8|14161.9|14158.1|183
1589907300000|2020-05-19 16:55:00|14162.1|14159.1|14163.9|14157.9|14164.3|14159.8|14161.9|14157.9|122
1589907600000|2020-05-19 17:00:00|14164|14158|14166.3|14160.3|14166.9|14161.8|14161.9|14157.7|165
1589907900000|2020-05-19 17:05:00|14166.2|14160.2|14166.8|14160.8|14167.8|14162.8|14164.6|14159.3|236
1589908200000|2020-05-19 17:10:00|14166.7|14160.7|14165.8|14159.8|14166.7|14162.1|14164|14159.5|164
1589908500000|2020-05-19 17:15:00|14165.7|14159.7|14163.6|14160.6|14165.9|14161.3|14162.3|14158.2|193
1589908800000|2020-05-19 17:20:00|14163.5|14160.5|14163.2|14160.2|14165.1|14160.8|14162.6|14158.2|253
1589909100000|2020-05-19 17:25:00|14163.3|14160.3|14163.1|14160.1|14164.8|14160.5|14162.7|14158.6|219
1589909400000|2020-05-19 17:30:00|14163.2|14160.2|14164.9|14158.9|14165.1|14161.2|14162.9|14158.1|199
1589909700000|2020-05-19 17:35:00|14164.8|14158.8|14163.6|14160.6|14165.4|14161|14162.7|14158.3|170
1589910000000|2020-05-19 17:40:00|14163.7|14160.7|14163.6|14160.6|14165.6|14161|14163.3|14159.1|129
1589910300000|2020-05-19 17:45:00|14163.7|14160.7|14162.6|14159.6|14165.3|14161.1|14162.3|14157.9|204
1589910600000|2020-05-19 17:50:00|14162.5|14159.5|14164.3|14158.3|14164.6|14160.1|14162.1|14157.7|224
1589910900000|2020-05-19 17:55:00|14164.4|14158.4|14162.6|14159.6|14165.2|14160.1|14162.2|14157.8|180
1589911200000|2020-05-19 18:00:00|14162.8|14159.8|14162.6|14159.6|14165.1|14160.9|14162.3|14157.9|243
1589911500000|2020-05-19 18:05:00|14162.7|14159.7|14159.2|14156.2|14164.3|14160.1|14159|14155.6|203
1589911800000|2020-05-19 18:10:00|14159.3|14156.3|14157.4|14154.4|14159.3|14156.3|14157.2|14152.7|149
1589912100000|2020-05-19 18:15:00|14157.5|14154.5|14156|14153|14157.5|14154.5|14155.5|14150.9|127
1589912400000|2020-05-19 18:20:00|14156.1|14153.1|14153.1|14150.1|14156.2|14153.2|14152.1|14147.4|316
1589912700000|2020-05-19 18:25:00|14154.7|14148.7|14143.4|14140.4|14154.7|14150.2|14143.2|14138.9|312
1589913000000|2020-05-19 18:30:00|14143.3|14140.3|14144.2|14141.2|14147.1|14142|14143.3|14139.1|262
1589913300000|2020-05-19 18:35:00|14144.1|14141.1|14143.9|14140.9|14144.4|14141.4|14143.4|14140.4|150
1589913600000|2020-05-19 18:40:00|14144|14141|14147.3|14144.3|14149|14144.6|14143.9|14140|235
1589913900000|2020-05-19 18:45:00|14146.8|14143.8|14144|14138|14147.7|14143.8|14141.1|14136.5|227
1589914200000|2020-05-19 18:50:00|14143.8|14137.8|14145.8|14139.8|14146.1|14140.2|14142.1|14137.2|297
1589914500000|2020-05-19 18:55:00|14145.9|14139.9|14151.4|14148.4|14154.9|14148.9|14145.6|14139.6|499
1589914800000|2020-05-19 19:00:00|14151.5|14148.5|14158|14155|14161.1|14155.9|14149.8|14143.8|518
1589915100000|2020-05-19 19:05:00|14157.9|14154.9|14157.8|14154.8|14160.5|14155.3|14156.7|14150.7|366
1589915400000|2020-05-19 19:10:00|14157.9|14154.9|14161.6|14155.6|14162|14156|14156.6|14151.6|401
1589915700000|2020-05-19 19:15:00|14161.5|14155.5|14162|14156|14162.4|14156.4|14159|14154.2|388
1589916000000|2020-05-19 19:20:00|14161.9|14155.9|14161.2|14155.2|14162|14157.5|14160.2|14154.2|315
1589916300000|2020-05-19 19:25:00|14161.3|14155.3|14161.3|14155.3|14162.1|14157.3|14159.7|14154.9|269
1589916600000|2020-05-19 19:30:00|14161.4|14155.4|14168.8|14162.8|14169.7|14163.9|14161.4|14155.4|299
1589916900000|2020-05-19 19:35:00|14168.7|14162.7|14168.6|14165.6|14170.6|14165.9|14167.2|14161.2|197
1589917200000|2020-05-19 19:40:00|14170.3|14164.3|14171|14165|14171.9|14166|14167.3|14161.3|258
1589917500000|2020-05-19 19:45:00|14170.9|14164.9|14169.7|14163.7|14171.3|14166.4|14167.8|14161.8|278
1589917800000|2020-05-19 19:50:00|14169.8|14163.8|14173|14167|14176.1|14170.1|14169.2|14163.2|315
1589918100000|2020-05-19 19:55:00|14173.1|14167.1|14177|14171|14177.5|14171.5|14171.3|14166|326
1589918400000|2020-05-19 20:00:00|14177.2|14171.2|14176.1|14170.1|14177.2|14171.2|14173.9|14167.9|176
1589918700000|2020-05-19 20:05:00|14176|14170|14179.2|14173.2|14181.5|14175.5|14175.9|14169.9|201
1589919000000|2020-05-19 20:10:00|14179|14173|14177.7|14171.7|14179.3|14173.3|14177.1|14171.1|144
1589919300000|2020-05-19 20:15:00|14177.5|14171.5|14177.2|14171.2|14177.9|14171.9|14176.9|14170.9|106
1589919600000|2020-05-19 20:20:00|14177.1|14171.1|14176.7|14170.7|14177.3|14171.3|14176.1|14170.1|100
1589919900000|2020-05-19 20:25:00|14176.5|14170.5|14175.4|14169.4|14176.8|14170.8|14174.3|14168.3|149
1589920200000|2020-05-19 20:30:00|14175.5|14169.5|14175|14169|14175.6|14169.6|14174.4|14168.4|113
1589920500000|2020-05-19 20:35:00|14175.1|14169.1|14175.1|14169.1|14175.6|14169.6|14174.9|14168.9|82
1589920800000|2020-05-19 20:40:00|14175.3|14169.3|14176|14170|14176.4|14170.4|14175|14169|95
1589921100000|2020-05-19 20:45:00|14176.3|14170.3|14180.1|14173.9|14181.3|14174.9|14175.3|14169.3|184
1589921400000|2020-05-19 20:50:00|14180|14174|14181.2|14175.2|14183.9|14176.2|14180|14172|143
1589921700000|2020-05-19 20:55:00|14181.5|14175.5|14172.5|14162.8|14188.2|14177.3|14171.9|14160.3|246
1589922000000|2020-05-19 21:00:00|14172.2|14162.3|14177.3|14160.3|14177.3|14162.3|14170.6|14158.5|59
1589922300000|2020-05-19 21:05:00|14177|14160|14175.6|14159.1|14180|14164.5|14172.5|14157.5|122
1589922600000|2020-05-19 21:10:00|14175.3|14158.3|14173.9|14164.3|14178.7|14164.3|14171.7|14158|137
1589922900000|2020-05-19 21:15:00|14172.5|14164|14170|14164|14176.5|14164|14170|14158.1|88
1589923200000|2020-05-19 21:20:00|14176|14159|14169.5|14163.4|14176.5|14164|14169.5|14157.3|133
1589923500000|2020-05-19 21:25:00|14174.5|14159.8|14175.4|14158.8|14177.2|14163.4|14169.5|14157.1|83
1589923800000|2020-05-19 21:30:00|14175.3|14158.3|14169.5|14163.4|14176.3|14164.2|14169.5|14157.9|240
1589924100000|2020-05-19 21:35:00|14174.6|14158.7|14174.6|14160|14177.2|14164|14169.5|14158|97
1589924400000|2020-05-19 21:40:00|14174.4|14159.7|14173.4|14158.6|14176.1|14163.4|14168.1|14158.6|119
1589924700000|2020-05-19 21:45:00|14172.9|14163.5|14173.3|14162.2|14174.6|14164.2|14170.3|14158.6|156
1589925000000|2020-05-19 21:50:00|14173|14162.1|14171.7|14162.2|14174.3|14163.5|14169.5|14159.9|127
1589925300000|2020-05-19 21:55:00|14171.5|14163.2|14174|14162.4|14174.6|14166|14168.3|14158.6|214
1589925600000|2020-05-19 22:00:00|14174.5|14162.7|14172.1|14160.2|14177.7|14166|14168|14157.9|252
1589925900000|2020-05-19 22:05:00|14171.6|14160.6|14173.4|14164.3|14175.9|14165.2|14168.5|14160.2|234
1589926200000|2020-05-19 22:10:00|14173|14164.5|14176.3|14170.3|14178|14171.9|14173|14163.4|223
1589926500000|2020-05-19 22:15:00|14176.7|14170.7|14185.1|14178.7|14186.1|14179.4|14176.3|14170.3|221
1589926800000|2020-05-19 22:20:00|14184.8|14178.8|14181.2|14175.2|14186.2|14179.3|14180.4|14173.5|272
1589927100000|2020-05-19 22:25:00|14181|14175|14181.2|14175.2|14181.7|14175.7|14180.7|14173.7|113
1589927400000|2020-05-19 22:30:00|14181|14174.9|14180.1|14173.3|14182.3|14175.4|14179.2|14172.4|199
1589927700000|2020-05-19 22:35:00|14180.3|14174.3|14179|14173|14180.5|14174.5|14178.6|14172.5|122
1589928000000|2020-05-19 22:40:00|14178.6|14172.6|14178.3|14172.3|14179.6|14173.6|14177.9|14171.9|106
1589928300000|2020-05-19 22:45:00|14178.5|14172.5|14178.1|14172.1|14179.1|14173.1|14177.7|14171.6|158
1589928600000|2020-05-19 22:50:00|14178.2|14172.2|14178.3|14172.3|14178.8|14172.8|14177.7|14171.7|111
1589928900000|2020-05-19 22:55:00|14178.1|14172.1|14180.8|14174.8|14181.7|14175.7|14177.9|14171.9|247
1589929200000|2020-05-19 23:00:00|14181.2|14175.2|14180.9|14174.9|14181.5|14175.5|14180.4|14174.4|141
1589929500000|2020-05-19 23:05:00|14181.1|14175.1|14180.9|14174.9|14181.7|14175.7|14180.6|14174.6|86
1589929800000|2020-05-19 23:10:00|14181|14175|14181.6|14175.6|14181.6|14175.6|14180.5|14174.5|78
1589930100000|2020-05-19 23:15:00|14181.4|14175.4|14181.4|14175.4|14182.5|14176.5|14180.4|14174.4|142
1589930400000|2020-05-19 23:20:00|14181.5|14175.5|14181|14175|14181.5|14175.5|14180.6|14174.6|97
1589930700000|2020-05-19 23:25:00|14180.9|14174.9|14180.7|14174.7|14181.2|14175.2|14180|14174|62
1589931000000|2020-05-19 23:30:00|14180.8|14174.8|14179.8|14173.8|14181.4|14175.4|14179.5|14173.5|97
1589931300000|2020-05-19 23:35:00|14179.7|14173.7|14179.7|14173.7|14180.4|14174.4|14179.3|14173.3|89
1589931600000|2020-05-19 23:40:00|14180|14174|14178.3|14172.3|14180.1|14174.1|14177.8|14171.8|119
1589931900000|2020-05-19 23:45:00|14178.2|14172.2|14179.3|14173.3|14179.5|14173.5|14178|14171.8|396
1589932200000|2020-05-19 23:50:00|14179.2|14173.2|14178.8|14172.8|14180|14174|14177.5|14171.5|190
1589932500000|2020-05-19 23:55:00|14178.4|14172.4|14177.4|14171.4|14179|14173|14177|14171|130
1589932800000|2020-05-20 00:00:00|14177.3|14171.3|14171.6|14165.6|14177.5|14171.5|14168.6|14162.6|352
1589933100000|2020-05-20 00:05:00|14171.7|14165.7|14169.5|14163.5|14171.9|14165.9|14169.2|14163.2|138
1589933400000|2020-05-20 00:10:00|14169.6|14163.6|14166.7|14160.7|14169.8|14163.8|14166.5|14160.6|157
1589933700000|2020-05-20 00:15:00|14166.8|14160.8|14168.4|14162.4|14169.3|14163.3|14165.7|14160.7|159
1589934000000|2020-05-20 00:20:00|14168.3|14162.3|14171.4|14165.4|14172.1|14166.1|14167.5|14162.2|162
1589934300000|2020-05-20 00:25:00|14171.6|14165.6|14170.6|14164.6|14171.9|14165.9|14170.6|14164.6|128
1589934600000|2020-05-20 00:30:00|14170.7|14164.7|14165.6|14159.6|14173.3|14167.3|14163.7|14157.7|283
1589934900000|2020-05-20 00:35:00|14165.5|14159.5|14167.1|14161.1|14172.1|14166.1|14165.3|14159.3|216
1589935200000|2020-05-20 00:40:00|14167|14161|14167.6|14161.6|14167.6|14163|14165.9|14160.9|121
1589935500000|2020-05-20 00:45:00|14166|14163|14167|14161|14170.7|14164.7|14164.3|14159.9|279
1589935800000|2020-05-20 00:50:00|14167.1|14161.1|14164|14158|14167.5|14162.4|14163.8|14157.8|173
1589936100000|2020-05-20 00:55:00|14164.1|14158.1|14160.8|14157.8|14164.1|14159.5|14160.4|14155.9|201
1589936400000|2020-05-20 01:00:00|14160.9|14157.9|14161.7|14158.7|14163.4|14159.2|14156.2|14150.2|242
1589936700000|2020-05-20 01:05:00|14161.8|14158.8|14162|14159|14164.5|14160.7|14161.7|14157.2|130
1589937000000|2020-05-20 01:10:00|14163.5|14157.5|14166.5|14160.5|14169.9|14164.9|14161.9|14157.4|275
1589937300000|2020-05-20 01:15:00|14166.6|14160.6|14160.6|14154.6|14167|14162.5|14158.5|14152.6|291
1589937600000|2020-05-20 01:20:00|14159.3|14156.3|14156.5|14153.5|14160.3|14156.4|14155.9|14151.7|149
1589937900000|2020-05-20 01:25:00|14156.4|14153.4|14162.1|14156.1|14162.2|14156.5|14155.6|14152.1|281
1589938200000|2020-05-20 01:30:00|14161.9|14155.9|14156|14153|14162.4|14157.1|14155.9|14152.5|336
1589938500000|2020-05-20 01:35:00|14156.1|14153.1|14161.2|14158.2|14162.7|14158.4|14155.9|14152.3|216
1589938800000|2020-05-20 01:40:00|14161.1|14158.1|14161.6|14158.6|14163.7|14159.7|14159.8|14155.5|204
1589939100000|2020-05-20 01:45:00|14161.7|14158.7|14158.1|14155.1|14161.7|14158.7|14157.4|14153.3|232
1589939400000|2020-05-20 01:50:00|14158.2|14155.2|14159.2|14153.2|14161.3|14156.9|14157.3|14152.9|194
1589939700000|2020-05-20 01:55:00|14159.1|14153.1|14156.4|14153.4|14159.2|14156|14156.3|14152.1|202
1589940000000|2020-05-20 02:00:00|14156.5|14153.5|14156.6|14153.6|14157.1|14154.1|14155.9|14152.9|171
1589940300000|2020-05-20 02:05:00|14156.7|14153.7|14160.6|14157.6|14162|14159|14156.6|14153.6|222
1589940600000|2020-05-20 02:10:00|14160.7|14157.7|14166.4|14163.4|14167.3|14164.3|14160.6|14157.6|236
1589940900000|2020-05-20 02:15:00|14166.5|14163.5|14171.5|14168.5|14172.3|14169.3|14166.5|14163.5|234
1589941200000|2020-05-20 02:20:00|14171.4|14168.4|14172.6|14169.6|14172.6|14169.6|14169.6|14166.6|202
1589941500000|2020-05-20 02:25:00|14172.7|14169.7|14173.5|14170.5|14174.1|14171.1|14172.2|14169.2|176
1589941800000|2020-05-20 02:30:00|14173.6|14170.6|14169.7|14166.7|14174.4|14171.4|14168.7|14164.6|218
1589942100000|2020-05-20 02:35:00|14169.5|14166.5|14169.4|14166.4|14169.9|14166.9|14168.2|14165.2|185
1589942400000|2020-05-20 02:40:00|14169.5|14166.5|14171.1|14168.1|14171.3|14168.3|14168|14165|189
1589942700000|2020-05-20 02:45:00|14171|14168|14171.8|14168.8|14172.2|14169.2|14170.8|14167.8|184
1589943000000|2020-05-20 02:50:00|14171.7|14168.7|14172.3|14169.3|14175.1|14172.1|14171.7|14168.7|207
1589943300000|2020-05-20 02:55:00|14172.4|14169.4|14176.6|14173.6|14176.8|14173.8|14171.9|14168.9|219
1589943600000|2020-05-20 03:00:00|14176.3|14173.3|14180|14174|14180.2|14175.9|14174.2|14170|255
1589943900000|2020-05-20 03:05:00|14180.1|14174.1|14177.1|14171.1|14180.3|14175.5|14176.2|14170.9|277
1589944200000|2020-05-20 03:10:00|14177.2|14171.2|14174.8|14171.8|14178|14173.3|14174.6|14170.2|282
1589944500000|2020-05-20 03:15:00|14174.9|14171.9|14173|14170|14177.3|14172.9|14172.9|14168.8|205
1589944800000|2020-05-20 03:20:00|14173.1|14170.1|14172.9|14169.9|14174.2|14171.2|14172.8|14169.8|117
1589945100000|2020-05-20 03:25:00|14173|14170|14175.7|14169.7|14175.7|14171.6|14171.9|14168.9|188
1589945400000|2020-05-20 03:30:00|14175.8|14169.8|14174.1|14168.1|14176.4|14171.7|14172.6|14167.9|250
1589945700000|2020-05-20 03:35:00|14174|14168|14168.2|14165.2|14174.7|14168.7|14166.9|14163|202
1589946000000|2020-05-20 03:40:00|14168.1|14165.1|14171|14168|14174.3|14170.1|14168.1|14165.1|229
1589946300000|2020-05-20 03:45:00|14171.1|14168.1|14174.6|14168.6|14176.8|14172.4|14171|14166.8|214
1589946600000|2020-05-20 03:50:00|14174.7|14168.7|14170.8|14167.8|14174.8|14170.2|14170.7|14165.7|241
1589946900000|2020-05-20 03:55:00|14170.9|14167.9|14170.2|14167.2|14171.6|14168.6|14169|14165.1|178
1589947200000|2020-05-20 04:00:00|14170.3|14167.3|14167.9|14164.9|14170.6|14167.6|14166.8|14163|221
1589947500000|2020-05-20 04:05:00|14168|14165|14168.6|14165.6|14169.1|14166.1|14167.3|14164.3|168
1589947800000|2020-05-20 04:10:00|14168.7|14165.7|14167.8|14164.8|14168.8|14165.8|14165.7|14162.7|179
1589948100000|2020-05-20 04:15:00|14167.9|14164.9|14171.8|14168.8|14171.8|14168.8|14167.1|14164|222
1589948400000|2020-05-20 04:20:00|14171.7|14168.7|14170|14167|14172.1|14169.1|14169.3|14165|153
1589948700000|2020-05-20 04:25:00|14169.9|14166.9|14173.3|14170.3|14174.5|14170.7|14169.8|14166.8|172
1589949000000|2020-05-20 04:30:00|14173.5|14170.5|14173.8|14170.8|14174|14171|14173.2|14170.2|133
1589949300000|2020-05-20 04:35:00|14173.7|14170.7|14174.2|14171.2|14176.4|14172.9|14173.5|14169.7|196
1589949600000|2020-05-20 04:40:00|14174.4|14171.4|14174.9|14171.9|14175|14172|14173.2|14170.2|158
1589949900000|2020-05-20 04:45:00|14174.7|14171.7|14176.7|14173.7|14177|14174|14174.7|14171.7|194
1589950200000|2020-05-20 04:50:00|14176.6|14173.6|14176.3|14173.3|14177.1|14174.1|14176.1|14173.1|142
1589950500000|2020-05-20 04:55:00|14176.4|14173.4|14177.4|14174.4|14178.1|14175.1|14175.3|14172.3|160
1589950800000|2020-05-20 05:00:00|14177.5|14174.5|14176.2|14173.2|14178.3|14174.5|14175.1|14172|149
1589951100000|2020-05-20 05:05:00|14176.3|14173.3|14174|14171|14176.5|14173.5|14173.4|14170.4|141
1589951400000|2020-05-20 05:10:00|14173.9|14170.9|14174|14171|14174.2|14171.2|14173.1|14170.1|110
1589951700000|2020-05-20 05:15:00|14174.1|14171.1|14175.1|14172.1|14175.5|14172.5|14173.2|14170.2|151
1589952000000|2020-05-20 05:20:00|14175|14172|14174|14171|14175.6|14172.6|14171.6|14167.1|244
1589952300000|2020-05-20 05:25:00|14174.1|14171.1|14171.1|14168.1|14176.5|14172.5|14170.9|14167.9|238
1589952600000|2020-05-20 05:30:00|14170.9|14167.9|14172.6|14169.6|14172.8|14169.8|14170.8|14167.8|152
1589952900000|2020-05-20 05:35:00|14172.5|14169.5|14171.4|14168.4|14172.8|14169.8|14171|14168|178
1589953200000|2020-05-20 05:40:00|14171.3|14168.3|14172.8|14169.8|14174.4|14170.3|14171.1|14168.1|180
1589953500000|2020-05-20 05:45:00|14172.7|14169.7|14170.6|14167.6|14174.3|14169.8|14169.7|14166.7|141
1589953800000|2020-05-20 05:50:00|14170.5|14167.5|14171.7|14168.7|14173.8|14169.3|14170.4|14166.7|230
1589954100000|2020-05-20 05:55:00|14171.6|14168.6|14172|14169|14173.6|14170.2|14171.6|14167.3|191
1589954400000|2020-05-20 06:00:00|14172.1|14169.1|14170.2|14167.2|14173.8|14169.4|14167.6|14162.2|320
1589954700000|2020-05-20 06:05:00|14170.1|14167.1|14173.9|14170.9|14174.2|14171.2|14170.1|14166.8|204
1589955000000|2020-05-20 06:10:00|14174|14171|14173.7|14170.7|14176.6|14173.3|14173.7|14169.9|173
1589955300000|2020-05-20 06:15:00|14173.8|14170.8|14176.8|14173.8|14177.2|14174.2|14172.4|14169.4|233
1589955600000|2020-05-20 06:20:00|14176.7|14173.7|14178.9|14172.9|14181|14177.4|14176|14172.4|228
1589955900000|2020-05-20 06:25:00|14178.8|14172.8|14178.1|14175.1|14179.1|14176.1|14175.5|14171.4|270
1589956200000|2020-05-20 06:30:00|14178.2|14175.2|14175.2|14172.2|14178.2|14175.2|14173.1|14169.9|250
1589956500000|2020-05-20 06:35:00|14175.1|14172.1|14176|14173|14176.1|14173.1|14174.1|14171.1|224
1589956800000|2020-05-20 06:40:00|14175.9|14172.9|14177.6|14174.6|14179.4|14175.7|14175.9|14172.9|283
1589957100000|2020-05-20 06:45:00|14177.7|14174.7|14175.5|14172.5|14178.9|14175.9|14175.1|14172.1|216
1589957400000|2020-05-20 06:50:00|14175.4|14172.4|14177.4|14174.4|14177.9|14174.9|14175.4|14172.4|226
1589957700000|2020-05-20 06:55:00|14177.5|14174.5|14179.1|14176.1|14179.3|14176.3|14176.5|14173.5|208
1589958000000|2020-05-20 07:00:00|14178.9|14175.9|14173.5|14170.5|14179|14175.9|14172.9|14169.9|356
1589958300000|2020-05-20 07:05:00|14173.2|14170.2|14170.2|14167.2|14173.3|14170.3|14167.9|14164.9|455
1589958600000|2020-05-20 07:10:00|14170.3|14167.3|14168|14165|14173.6|14168.7|14167.9|14164.2|316
1589958900000|2020-05-20 07:15:00|14168.1|14165.1|14168.7|14165.7|14174|14169.6|14167.9|14164.9|289
1589959200000|2020-05-20 07:20:00|14168.6|14165.6|14172.8|14169.8|14172.9|14169.9|14168.2|14164.8|241
1589959500000|2020-05-20 07:25:00|14172.7|14169.7|14175.6|14172.6|14178.5|14175.1|14171.9|14167.4|408
1589959800000|2020-05-20 07:30:00|14175.5|14172.5|14180.6|14177.6|14181.5|14178.5|14175.3|14172.3|282
1589960100000|2020-05-20 07:35:00|14182.1|14179.1|14180.3|14177.3|14184.2|14179.7|14180.1|14175.9|274
1589960400000|2020-05-20 07:40:00|14180.4|14177.4|14179.1|14176.1|14182|14177.7|14175.9|14172|329
1589960700000|2020-05-20 07:45:00|14179.2|14176.2|14180.7|14177.7|14183.4|14179.7|14179.1|14176.1|238
1589961000000|2020-05-20 07:50:00|14180.6|14177.6|14180.4|14177.4|14181|14178|14178|14175|237
1589961300000|2020-05-20 07:55:00|14180.3|14177.3|14182.9|14179.9|14183.6|14180.6|14180.3|14177.3|216
1589961600000|2020-05-20 08:00:00|14182.8|14179.8|14179.3|14176.3|14182.9|14179.9|14178|14175|278
1589961900000|2020-05-20 08:05:00|14179.1|14176.1|14178.1|14175.1|14180.9|14177.9|14176.5|14173|265
1589962200000|2020-05-20 08:10:00|14178|14175|14175.6|14172.6|14180.1|14177.1|14174.4|14171.4|326
1589962500000|2020-05-20 08:15:00|14175.7|14172.7|14175.2|14172.2|14176.5|14173|14173.1|14169.7|263
1589962800000|2020-05-20 08:20:00|14175.1|14172.1|14174.5|14171.5|14176.3|14172.4|14173.4|14169.2|307
1589963100000|2020-05-20 08:25:00|14174.6|14171.6|14175.4|14172.4|14176|14173|14173.1|14170.1|217
1589963400000|2020-05-20 08:30:00|14175.5|14172.5|14174.8|14171.8|14177.7|14173.8|14173.7|14170.2|239
1589963700000|2020-05-20 08:35:00|14174.9|14171.9|14174.3|14171.3|14176.6|14173.6|14173.9|14169.7|198
1589964000000|2020-05-20 08:40:00|14174.4|14171.4|14173.9|14170.9|14177.2|14173.6|14173.4|14169|242
1589964300000|2020-05-20 08:45:00|14173.8|14170.8|14173.5|14170.5|14175.9|14171.4|14173.1|14168.8|228
1589964600000|2020-05-20 08:50:00|14173.6|14170.6|14176.4|14173.4|14176.5|14173.4|14173.3|14169.1|187
1589964900000|2020-05-20 08:55:00|14176.3|14173.3|14174.3|14171.3|14178.1|14174.1|14173.5|14169|176
1589965200000|2020-05-20 09:00:00|14174.2|14171.2|14173.9|14170.9|14176.5|14172|14173.5|14169.3|222
1589965500000|2020-05-20 09:05:00|14174|14171|14171.2|14168.2|14174.4|14171.4|14170.7|14164.8|209
1589965800000|2020-05-20 09:10:00|14171.3|14168.3|14170.5|14164.5|14171.5|14168.4|14168.3|14163.8|212
1589966100000|2020-05-20 09:15:00|14170.6|14164.6|14169.4|14166.4|14171.7|14167.1|14169.1|14164.5|216
1589966400000|2020-05-20 09:20:00|14169.5|14166.5|14167.9|14164.9|14171.6|14167.1|14167.8|14163.5|178
1589966700000|2020-05-20 09:25:00|14168|14165|14164.7|14161.7|14168.1|14165.1|14163.7|14158.9|240
1589967000000|2020-05-20 09:30:00|14164.6|14161.6|14165.7|14162.7|14166|14163|14164|14161|202
1589967300000|2020-05-20 09:35:00|14165.8|14162.8|14165.5|14162.5|14165.8|14162.8|14165|14162|134
1589967600000|2020-05-20 09:40:00|14165.6|14162.6|14162.9|14159.9|14166.1|14163.1|14162.7|14158.5|170
1589967900000|2020-05-20 09:45:00|14162.8|14159.8|14162.9|14159.9|14167.3|14162.6|14162.6|14158.2|251
1589968200000|2020-05-20 09:50:00|14162.8|14159.8|14163.6|14157.6|14164.7|14160.4|14161|14156.4|221
1589968500000|2020-05-20 09:55:00|14163.7|14157.7|14162.3|14156.3|14164.4|14159.8|14159.9|14155.5|227
1589968800000|2020-05-20 10:00:00|14162.4|14156.4|14160.4|14157.4|14163.7|14158.9|14160.4|14155.9|202
1589969100000|2020-05-20 10:05:00|14160.3|14157.3|14162.1|14159.1|14162.8|14159.2|14159.7|14155.8|248
1589969400000|2020-05-20 10:10:00|14162.2|14159.2|14162.1|14159.1|14162.7|14159.7|14161.8|14158.8|264
1589969700000|2020-05-20 10:15:00|14162|14159|14162|14159|14162.8|14159.8|14161.8|14158.8|166
1589970000000|2020-05-20 10:20:00|14161.6|14158.6|14159.5|14156.5|14163.1|14158.7|14158.3|14154.6|216
1589970300000|2020-05-20 10:25:00|14159.6|14156.6|14159.8|14156.8|14160|14157|14159.4|14156.4|191
1589970600000|2020-05-20 10:30:00|14159.9|14156.9|14160.2|14157.2|14161.6|14158.6|14159.8|14156.8|233
1589970900000|2020-05-20 10:35:00|14160.3|14157.3|14160.9|14157.9|14161.2|14158.2|14160.2|14157.2|170
1589971200000|2020-05-20 10:40:00|14161|14158|14161.9|14158.9|14162.1|14159.1|14160.7|14157.7|198
1589971500000|2020-05-20 10:45:00|14162|14159|14161.9|14158.9|14162.3|14159.3|14161.6|14158.6|211
1589971800000|2020-05-20 10:50:00|14161.8|14158.8|14158.2|14155.2|14162|14159|14158.1|14155.1|209
1589972100000|2020-05-20 10:55:00|14158.1|14155.1|14156.5|14150.5|14158.7|14155.7|14156.4|14150.4|127
1589972400000|2020-05-20 11:00:00|14156.4|14150.4|14152.3|14146.3|14156.5|14152|14149.8|14145.3|246
1589972700000|2020-05-20 11:05:00|14152.4|14146.4|14156.6|14150.6|14157.5|14152.9|14150.6|14145.9|284
1589973000000|2020-05-20 11:10:00|14156.7|14150.7|14154.9|14151.9|14157|14152.9|14152.2|14147.9|235
1589973300000|2020-05-20 11:15:00|14154.8|14151.8|14157.5|14154.5|14159.7|14155.2|14153.8|14149.2|209
1589973600000|2020-05-20 11:20:00|14157.4|14154.4|14158.3|14152.3|14159.8|14155.3|14156.8|14151.8|293
1589973900000|2020-05-20 11:25:00|14158.2|14152.2|14155.1|14152.1|14158.7|14154.1|14155|14150.7|155
1589974200000|2020-05-20 11:30:00|14155.2|14152.2|14154.3|14151.3|14155.2|14152.2|14152.8|14149.8|210
1589974500000|2020-05-20 11:35:00|14154.2|14151.2|14153.6|14150.6|14158.2|14153.7|14152.9|14149.9|224
1589974800000|2020-05-20 11:40:00|14153.5|14150.5|14151.4|14148.4|14154.2|14151.2|14150.6|14147.6|219
1589975100000|2020-05-20 11:45:00|14151.5|14148.5|14150.4|14147.4|14155.2|14150.8|14150.2|14145.8|255
1589975400000|2020-05-20 11:50:00|14150.5|14147.5|14150.8|14147.8|14152|14148.1|14150|14145.7|195
1589975700000|2020-05-20 11:55:00|14152.2|14146.2|14148.1|14145.1|14152.3|14147.9|14147.8|14144.8|161
1589976000000|2020-05-20 12:00:00|14148|14145|14148.7|14145.7|14151.6|14147.2|14145.8|14141.3|299
1589976300000|2020-05-20 12:05:00|14148.8|14145.8|14148.3|14145.3|14148.9|14145.9|14146.9|14143.9|272
1589976600000|2020-05-20 12:10:00|14148.4|14145.4|14149.1|14146.1|14150.6|14147.6|14148|14143.8|227
1589976900000|2020-05-20 12:15:00|14149|14146|14148.2|14145.2|14150.8|14147.1|14148|14143.8|194
1589977200000|2020-05-20 12:20:00|14148.1|14145.1|14147.9|14144.9|14149.3|14145.3|14147.5|14143.2|278
1589977500000|2020-05-20 12:25:00|14148|14145|14148.3|14145.3|14149.6|14145.3|14147.1|14142.8|206
1589977800000|2020-05-20 12:30:00|14148.1|14145.1|14154.5|14151.5|14156|14153|14147.6|14144.6|231
1589978100000|2020-05-20 12:35:00|14154.6|14151.6|14161|14155|14161.1|14156.5|14154.6|14150.6|321
1589978400000|2020-05-20 12:40:00|14159.6|14156.6|14157.2|14151.2|14161.7|14157.1|14156.6|14150.6|333
1589978700000|2020-05-20 12:45:00|14157.1|14151.1|14157.6|14151.6|14157.8|14152.9|14155.9|14150.7|267
1589979000000|2020-05-20 12:50:00|14157.5|14151.5|14156.6|14150.6|14157.7|14151.7|14156.1|14150.1|245
1589979300000|2020-05-20 12:55:00|14156.7|14150.7|14151.6|14145.6|14156.7|14150.7|14148.4|14144.6|323
1589979600000|2020-05-20 13:00:00|14151.9|14145.9|14146.3|14143.3|14152.2|14148|14143.9|14139.3|325
1589979900000|2020-05-20 13:05:00|14146.4|14143.4|14145.9|14139.9|14146.8|14143.8|14143.8|14139.5|207
1589980200000|2020-05-20 13:10:00|14146.1|14140.1|14140.8|14137.8|14147.4|14143.9|14140.6|14136.1|349
1589980500000|2020-05-20 13:15:00|14140.7|14137.7|14142.3|14139.3|14143.7|14140.4|14139.8|14136.8|308
1589980800000|2020-05-20 13:20:00|14142.2|14139.2|14142|14139|14143.4|14139.4|14141.2|14136.4|219
1589981100000|2020-05-20 13:25:00|14142.1|14139.1|14143.7|14140.7|14143.8|14140.8|14142|14139|264
1589981400000|2020-05-20 13:30:00|14143.5|14140.5|14147.4|14141.4|14148.9|14143.3|14142.3|14137.9|318
1589981700000|2020-05-20 13:35:00|14147.3|14141.3|14147.6|14141.6|14148.7|14144.3|14145.6|14140.7|315
1589982000000|2020-05-20 13:40:00|14147.7|14141.7|14146.3|14143.3|14149.2|14144.8|14145.7|14140.7|335
1589982300000|2020-05-20 13:45:00|14146.4|14143.4|14146.6|14140.6|14147.9|14143.5|14144.9|14139.7|298
1589982600000|2020-05-20 13:50:00|14146.5|14140.5|14145.8|14139.8|14147.2|14142.3|14143.7|14139.4|336
1589982900000|2020-05-20 13:55:00|14145.9|14139.9|14143.7|14140.7|14147.3|14142.5|14143.2|14139.1|223
1589983200000|2020-05-20 14:00:00|14143.6|14140.6|14140.9|14137.9|14146|14141.9|14140.8|14137.8|230
1589983500000|2020-05-20 14:05:00|14140.8|14137.8|14139.9|14136.9|14140.8|14137.8|14139|14136|202
1589983800000|2020-05-20 14:10:00|14140|14137|14137.1|14131.1|14141.7|14137.5|14135.2|14130.5|281
1589984100000|2020-05-20 14:15:00|14137.2|14131.2|14136.1|14133.1|14139|14134.8|14135.2|14130.8|333
1589984400000|2020-05-20 14:20:00|14136.2|14133.2|14138.3|14132.3|14138.4|14134.1|14135.5|14131.2|398
1589984700000|2020-05-20 14:25:00|14138.1|14132.1|14138.5|14132.5|14140.1|14135.7|14135.9|14131.8|318
1589985000000|2020-05-20 14:30:00|14138.4|14132.4|14136.8|14130.8|14138.9|14135.6|14135.8|14130.6|344
1589985300000|2020-05-20 14:35:00|14136.7|14130.7|14134.3|14131.3|14138.8|14134.3|14134.2|14130.7|357
1589985600000|2020-05-20 14:40:00|14134.4|14131.4|14136|14133|14138|14134.2|14134.1|14131.1|238
1589985900000|2020-05-20 14:45:00|14135.9|14132.9|14137.6|14134.6|14138.2|14135.2|14135.9|14132.9|281
1589986200000|2020-05-20 14:50:00|14137.5|14134.5|14137.4|14134.4|14138|14135|14136.4|14133.4|220
1589986500000|2020-05-20 14:55:00|14137.3|14134.3|14135|14132|14138.4|14135.4|14134.8|14131.8|305
1589986800000|2020-05-20 15:00:00|14135.1|14132.1|14135.4|14132.4|14135.5|14132.5|14133.3|14130.3|361
1589987100000|2020-05-20 15:05:00|14135.3|14132.3|14135.6|14132.6|14136.8|14133|14134.8|14130.7|254
1589987400000|2020-05-20 15:10:00|14135.8|14132.8|14135.1|14132.1|14136.6|14133.6|14134.9|14131.9|193
1589987700000|2020-05-20 15:15:00|14135|14132|14132.5|14129.5|14135.4|14132.4|14132.2|14127.9|185
1589988000000|2020-05-20 15:20:00|14132.6|14129.6|14130.6|14127.6|14133.3|14130.3|14129.8|14126.4|239
1589988300000|2020-05-20 15:25:00|14130.5|14127.5|14125.5|14122.5|14131.1|14127.6|14125.5|14121.2|234
1589988600000|2020-05-20 15:30:00|14125.6|14122.6|14124.4|14121.4|14127.6|14124.6|14124.1|14121.1|344
1589988900000|2020-05-20 15:35:00|14124.5|14121.5|14122.8|14119.8|14125.5|14122.5|14122.2|14119.2|291
1589989200000|2020-05-20 15:40:00|14122.7|14119.7|14124|14121|14127.9|14123.3|14122.7|14118.6|298
1589989500000|2020-05-20 15:45:00|14123.9|14120.9|14125.9|14122.9|14126.8|14123.8|14123.3|14120.3|278
1589989800000|2020-05-20 15:50:00|14125.8|14122.8|14129.6|14126.6|14130|14127|14125|14122|346
1589990100000|2020-05-20 15:55:00|14129.5|14126.5|14130.8|14127.8|14133.2|14130.2|14127.6|14124.6|433
1589990400000|2020-05-20 16:00:00|14130.7|14127.7|14135.1|14132.1|14135.5|14132.5|14129.8|14126.8|354
1589990700000|2020-05-20 16:05:00|14135.2|14132.2|14135.6|14132.6|14135.6|14132.6|14132.8|14129.8|286
1589991000000|2020-05-20 16:10:00|14136.1|14133.1|14133|14130|14137.7|14134.7|14132.9|14129.9|361
1589991300000|2020-05-20 16:15:00|14132.9|14129.9|14140.9|14134.9|14141.4|14138.1|14132.9|14129.9|367
1589991600000|2020-05-20 16:20:00|14140.8|14134.8|14141.2|14138.2|14144.2|14140.3|14139.8|14134.1|375
1589991900000|2020-05-20 16:25:00|14141.1|14138.1|14134.9|14131.9|14143.1|14138.3|14134.9|14131.9|372
1589992200000|2020-05-20 16:30:00|14135.1|14132.1|14134.2|14131.2|14138.9|14133.9|14134.1|14130.5|370
1589992500000|2020-05-20 16:35:00|14134.3|14131.3|14137.5|14134.5|14137.8|14134.8|14134.1|14131.1|275
1589992800000|2020-05-20 16:40:00|14137.4|14134.4|14137.8|14134.8|14139.3|14136.3|14136.9|14133.9|309
1589993100000|2020-05-20 16:45:00|14137.7|14134.7|14135.8|14132.8|14140.3|14137.3|14135.5|14132.5|284
1589993400000|2020-05-20 16:50:00|14135.7|14132.7|14138.4|14135.4|14138.5|14135.5|14134.5|14131.5|287
1589993700000|2020-05-20 16:55:00|14138.6|14135.6|14136.7|14133.7|14138.8|14135.8|14135.2|14132.2|373
1589994000000|2020-05-20 17:00:00|14136.6|14133.6|14138.9|14135.9|14139|14136|14135.9|14132.9|282
1589994300000|2020-05-20 17:05:00|14138.8|14135.8|14137.8|14134.8|14141.1|14137.6|14136.6|14133.6|261
1589994600000|2020-05-20 17:10:00|14137.7|14134.7|14136.4|14133.4|14138.5|14134.9|14135.6|14131.9|306
1589994900000|2020-05-20 17:15:00|14136.3|14133.3|14137.1|14134.1|14138.2|14135.2|14135.9|14132.9|213
1589995200000|2020-05-20 17:20:00|14137.2|14134.2|14135.3|14132.3|14138.3|14135.3|14135.2|14132.2|210
1589995500000|2020-05-20 17:25:00|14135.2|14132.2|14135|14132|14135.8|14132.8|14133.7|14130.7|217
1589995800000|2020-05-20 17:30:00|14134.9|14131.9|14133.6|14130.6|14135|14132|14132.4|14129.4|219
1589996100000|2020-05-20 17:35:00|14133.4|14130.4|14134.5|14131.5|14136.3|14132.6|14132.9|14129.8|216
1589996400000|2020-05-20 17:40:00|14134.6|14131.6|14130.2|14127.2|14135.6|14132.6|14130.1|14127.1|218
1589996700000|2020-05-20 17:45:00|14130.1|14127.1|14134.3|14128.3|14134.3|14130.5|14129.8|14126.2|233
1589997000000|2020-05-20 17:50:00|14134.2|14128.2|14133.1|14130.1|14134.5|14130.2|14130.8|14126.2|242
1589997300000|2020-05-20 17:55:00|14133|14130|14137.5|14131.1|14139.2|14132.6|14132.8|14128.8|193
1589997600000|2020-05-20 18:00:00|14137.8|14130.2|14135.2|14132.2|14139.8|14135.6|14135.1|14129.3|257
1589997900000|2020-05-20 18:05:00|14135.1|14132.1|14134.3|14128.3|14136.3|14132.3|14129.7|14125.8|463
1589998200000|2020-05-20 18:10:00|14134.1|14128.1|14135.6|14132.6|14136|14133|14131.1|14126.6|502
1589998500000|2020-05-20 18:15:00|14135.8|14132.8|14137.3|14134.3|14139.2|14135.3|14133.9|14129.6|577
1589998800000|2020-05-20 18:20:00|14137.1|14134.1|14137.3|14134.3|14139.5|14135.3|14136|14132.8|420
1589999100000|2020-05-20 18:25:00|14137.2|14134.2|14135.3|14132.3|14138.1|14134.4|14134.4|14131.4|362
1589999400000|2020-05-20 18:30:00|14135.4|14132.4|14134.4|14131.4|14136.2|14133.2|14133.6|14130.6|314
1589999700000|2020-05-20 18:35:00|14134.3|14131.3|14131.6|14128.6|14134.3|14131.3|14130.6|14127.6|266
1590000000000|2020-05-20 18:40:00|14131.7|14128.7|14131.2|14128.2|14132.1|14129.1|14130.8|14127.8|200
1590000300000|2020-05-20 18:45:00|14131|14128|14131.2|14128.2|14134.5|14129.9|14131|14127.3|321
1590000600000|2020-05-20 18:50:00|14131.3|14128.3|14129.7|14126.7|14133.4|14128.8|14129.3|14126.3|329
1590000900000|2020-05-20 18:55:00|14129.6|14126.6|14129.2|14126.2|14132.1|14127.8|14128.5|14125.5|289
1590001200000|2020-05-20 19:00:00|14129.1|14126.1|14130.9|14124.9|14131.5|14126.6|14128.5|14124.2|414
1590001500000|2020-05-20 19:05:00|14131.1|14125.1|14131.7|14125.7|14132.9|14128|14128.6|14124.1|400
1590001800000|2020-05-20 19:10:00|14131.8|14125.8|14132.8|14126.8|14134.8|14128.8|14129.4|14125|420
1590002100000|2020-05-20 19:15:00|14132.7|14126.7|14131.1|14128.1|14133.3|14128.8|14130.4|14126.5|323
1590002400000|2020-05-20 19:20:00|14131|14128|14130.2|14127.2|14132.2|14128.1|14129.6|14125|356
1590002700000|2020-05-20 19:25:00|14130.3|14127.3|14131|14125|14132.6|14128|14129.2|14124.7|294
1590003000000|2020-05-20 19:30:00|14131.1|14125.1|14131.1|14128.1|14133.6|14129.1|14129.4|14124.9|395
1590003300000|2020-05-20 19:35:00|14131|14128|14131.6|14128.6|14133.5|14129.1|14130.8|14126.3|396
1590003600000|2020-05-20 19:40:00|14131.7|14128.7|14132|14129|14134.8|14130.2|14131.1|14126.7|322
1590003900000|2020-05-20 19:45:00|14131.9|14128.9|14133.1|14130.1|14135.5|14131.1|14131.1|14126.7|428
1590004200000|2020-05-20 19:50:00|14133.2|14130.2|14133.7|14127.7|14136.5|14132|14132.3|14127.7|341
1590004500000|2020-05-20 19:55:00|14133.8|14127.8|14134.7|14128.7|14135.2|14130.1|14131.6|14127.5|327
1590004800000|2020-05-20 20:00:00|14134.8|14128.8|14134.2|14128.2|14134.9|14130.2|14133.2|14127.2|158
1590005100000|2020-05-20 20:05:00|14134.3|14128.3|14134.4|14128.4|14134.7|14129.9|14132.8|14128.1|84
1590005400000|2020-05-20 20:10:00|14134.5|14128.5|14134.6|14128.6|14134.8|14130|14133|14128.3|134
1590005700000|2020-05-20 20:15:00|14134.8|14128.8|14134.5|14128.5|14134.8|14130.5|14133|14128|81
1590006000000|2020-05-20 20:20:00|14134.6|14128.6|14134.4|14128.4|14134.6|14130.2|14132.8|14128.4|55
1590006300000|2020-05-20 20:25:00|14133|14130|14134.2|14128.2|14134.8|14130.1|14132.9|14128|95
1590006600000|2020-05-20 20:30:00|14134.1|14128.1|14134.1|14128.1|14134.5|14129.8|14132.7|14127.7|69
1590006900000|2020-05-20 20:35:00|14134.2|14128.2|14134.2|14128.2|14134.6|14129.9|14132.6|14128|72
1590007200000|2020-05-20 20:40:00|14134.3|14128.3|14134.3|14128.3|14135.8|14129.8|14132.7|14127.8|165
1590007500000|2020-05-20 20:45:00|14134.4|14128.4|14134.4|14128.4|14135|14129|14133.7|14127.7|259
1590007800000|2020-05-20 20:50:00|14134.3|14128.3|14134.2|14128.2|14134.8|14129.7|14132.7|14127.7|218
1590008100000|2020-05-20 20:55:00|14134.3|14128.3|14133.6|14127.6|14134.5|14128.5|14132.7|14125.5|190
1590008400000|2020-05-20 21:00:00|14133.4|14127.4|14133.6|14125.8|14134.7|14128.1|14131.6|14124.4|36
1590008700000|2020-05-20 21:05:00|14137.1|14124.1|14139.3|14123.3|14141.1|14125.1|14134.5|14122.1|82
1590009000000|2020-05-20 21:10:00|14135.3|14124.6|14138.4|14122.7|14141|14125|14133.9|14122.4|113
1590009300000|2020-05-20 21:15:00|14137.7|14122.8|14136.7|14122.8|14139.7|14124.6|14133.9|14121.6|118
1590009600000|2020-05-20 21:20:00|14138.6|14122.6|14136.4|14123.2|14140.3|14124.4|14134.3|14121.9|115
1590009900000|2020-05-20 21:25:00|14138.7|14122.7|14137.2|14122.8|14139.9|14124.2|14134.1|14122|91
1590010200000|2020-05-20 21:30:00|14136.8|14123.3|14135.4|14123.2|14138.7|14127.9|14132|14122|366
1590010500000|2020-05-20 21:35:00|14135.1|14124.2|14140|14124|14140.3|14127.5|14131.8|14121.1|251
1590010800000|2020-05-20 21:40:00|14138.8|14122.8|14136|14125|14138.8|14127.5|14133.1|14122.5|247
1590011100000|2020-05-20 21:45:00|14136.1|14125.3|14134.1|14125.7|14137.9|14127.8|14131.6|14123.9|245
1590011400000|2020-05-20 21:50:00|14134|14125.2|14136.5|14124.7|14137.4|14128.1|14130.5|14122.9|308
1590011700000|2020-05-20 21:55:00|14136.4|14124.3|14136.1|14127.4|14137.6|14130.8|14134.2|14122.9|289
1590012000000|2020-05-20 22:00:00|14136|14127.1|14133.8|14126.2|14136|14127.8|14132.8|14122.9|225
1590012300000|2020-05-20 22:05:00|14133.9|14125.5|14133.7|14126.5|14135.1|14127.8|14132.9|14125|158
1590012600000|2020-05-20 22:10:00|14133.2|14126.4|14133.3|14126.4|14135|14128.8|14131.6|14124.4|165
1590012900000|2020-05-20 22:15:00|14133.9|14126.2|14133.5|14127.5|14134.2|14128.2|14131.3|14124.8|304
1590013200000|2020-05-20 22:20:00|14133.6|14127.2|14133.5|14127.5|14134.7|14128.4|14133|14126.7|135
1590013500000|2020-05-20 22:25:00|14133.6|14127.6|14133.5|14127.5|14134|14127.9|14132.8|14126.4|140
1590013800000|2020-05-20 22:30:00|14132.9|14126.9|14133.3|14127.3|14135.6|14129.6|14132.5|14126.3|172
1590014100000|2020-05-20 22:35:00|14133.4|14127.4|14134.4|14128.4|14135.9|14129.9|14133.3|14127.3|177
1590014400000|2020-05-20 22:40:00|14134.7|14128.7|14140|14134|14141.2|14135.2|14133.9|14127.9|173
1590014700000|2020-05-20 22:45:00|14140.1|14134.1|14142.5|14136.5|14142.8|14138|14139.8|14133.8|142
1590015000000|2020-05-20 22:50:00|14142.4|14136.4|14141.4|14135.4|14142.7|14136.7|14141.3|14135.3|79
1590015300000|2020-05-20 22:55:00|14141.5|14135.5|14140.3|14134.3|14142.5|14137.3|14140.1|14134.3|136
1590015600000|2020-05-20 23:00:00|14140.1|14134.1|14140.1|14134.1|14141.1|14135.1|14139.6|14133.6|142
1590015900000|2020-05-20 23:05:00|14140.2|14134.2|14140.2|14134.2|14140.6|14134.6|14139.8|14133.8|110
1590016200000|2020-05-20 23:10:00|14140|14134|14139.9|14133.9|14141.3|14135.3|14139.7|14133.7|171
1590016500000|2020-05-20 23:15:00|14140|14134|14140|14134|14140.3|14134.3|14139.8|14133.8|67
1590016800000|2020-05-20 23:20:00|14140.2|14134.2|14140|14134|14140.6|14136.1|14138.7|14133.7|106
1590017100000|2020-05-20 23:25:00|14139.9|14133.9|14139.8|14133.8|14140.6|14134.6|14139.5|14133.5|128
1590017400000|2020-05-20 23:30:00|14139.7|14133.7|14139.9|14133.9|14140.4|14134.4|14139.5|14133.5|159
1590017700000|2020-05-20 23:35:00|14140|14134|14140.5|14134.5|14140.5|14135.7|14138.5|14133.4|104
1590018000000|2020-05-20 23:40:00|14140.4|14134.4|14139.8|14133.8|14141.1|14136.5|14138.6|14133.4|146
1590018300000|2020-05-20 23:45:00|14139.9|14133.9|14140.8|14134.8|14141.2|14135.2|14136.9|14132.1|120
1590018600000|2020-05-20 23:50:00|14140.9|14134.9|14136.7|14133.7|14141|14135|14136.4|14132.2|187
1590018900000|2020-05-20 23:55:00|14136.5|14133.5|14136.5|14133.5|14137.8|14133.9|14136.2|14131.8|102
1590019200000|2020-05-21 00:00:00|14136.6|14133.6|14144.8|14138.8|14145.5|14142.5|14136.6|14133.3|316
1590019500000|2020-05-21 00:05:00|14144.3|14138.3|14147|14141|14151.5|14145.5|14144|14138|364
1590019800000|2020-05-21 00:10:00|14146.9|14140.9|14145.7|14139.7|14150.6|14146.3|14145.1|14139.5|209
1590020100000|2020-05-21 00:15:00|14145.8|14139.8|14146.3|14140.3|14147.5|14141.7|14143.1|14137.9|244
1590020400000|2020-05-21 00:20:00|14144.8|14141.8|14147.6|14144.6|14149.5|14145.1|14144.7|14140.7|241
1590020700000|2020-05-21 00:25:00|14147.5|14144.5|14150.2|14144.2|14153.2|14148.5|14147.4|14141.4|245
1590021000000|2020-05-21 00:30:00|14150.6|14144.6|14144.9|14141.9|14152.6|14148.1|14144.7|14140.1|259
1590021300000|2020-05-21 00:35:00|14144.8|14141.8|14143.6|14140.6|14146.8|14143.7|14143.4|14139.4|204
1590021600000|2020-05-21 00:40:00|14143.5|14140.5|14140.5|14137.5|14144.2|14140.6|14139.5|14135|227
1590021900000|2020-05-21 00:45:00|14140.6|14137.6|14143.9|14140.9|14144.3|14141.2|14140.6|14136.5|198
1590022200000|2020-05-21 00:50:00|14143.8|14140.8|14147.1|14141.1|14147.7|14143.9|14143.7|14140|285
1590022500000|2020-05-21 00:55:00|14147.2|14141.2|14146.9|14143.9|14148.4|14144.3|14145.1|14140.8|281
1590022800000|2020-05-21 01:00:00|14146.8|14143.8|14150.2|14147.2|14150.9|14147.9|14146.1|14143.1|202
1590023100000|2020-05-21 01:05:00|14150|14147|14150.7|14147.7|14151|14148|14148.5|14145.5|166
1590023400000|2020-05-21 01:10:00|14150.6|14147.6|14148.1|14145.1|14151|14148|14148|14143.1|170
1590023700000|2020-05-21 01:15:00|14148|14145|14145|14142|14150.8|14146.6|14144.7|14140.3|307
1590024000000|2020-05-21 01:20:00|14144.9|14141.9|14147.1|14144.1|14148.1|14144.3|14144.5|14140.3|187
1590024300000|2020-05-21 01:25:00|14147|14144|14148.3|14145.3|14148.9|14145.3|14144.9|14141.9|235
1590024600000|2020-05-21 01:30:00|14147.9|14144.9|14157.9|14154.9|14159.5|14155|14147.7|14144.7|394
1590024900000|2020-05-21 01:35:00|14158.1|14155.1|14162|14159|14162|14159|14156.3|14151.9|371
1590025200000|2020-05-21 01:40:00|14163|14157|14158.2|14155.2|14163.1|14157.5|14154.9|14151.3|422
1590025500000|2020-05-21 01:45:00|14158.5|14155.5|14155.3|14152.3|14158.8|14155.8|14152.9|14149.3|292
1590025800000|2020-05-21 01:50:00|14155.2|14152.2|14157.9|14154.9|14160|14155.8|14155.2|14152.2|255
1590026100000|2020-05-21 01:55:00|14157.8|14154.8|14162.3|14159.3|14163.1|14159.8|14156.7|14153.7|198
1590026400000|2020-05-21 02:00:00|14160.8|14157.8|14157.6|14154.6|14165.7|14159.7|14155.7|14152.7|278
1590026700000|2020-05-21 02:05:00|14157.7|14154.7|14163.9|14157.9|14165.2|14160.2|14157.6|14154|282
1590027000000|2020-05-21 02:10:00|14163.8|14157.8|14158.3|14155.3|14165.5|14161|14157.3|14154.3|336
1590027300000|2020-05-21 02:15:00|14158.2|14155.2|14158.8|14155.8|14160.3|14157.3|14155.8|14152.8|239
1590027600000|2020-05-21 02:20:00|14158.7|14155.7|14157.3|14154.3|14160.6|14156.6|14157.3|14154|228
1590027900000|2020-05-21 02:25:00|14157.4|14154.4|14157.9|14154.9|14159.3|14156.3|14155.6|14152|275
1590028200000|2020-05-21 02:30:00|14157.8|14154.8|14157.2|14154.2|14159.9|14156.3|14155.4|14152.1|309
1590028500000|2020-05-21 02:35:00|14157.3|14154.3|14158.4|14155.4|14160.3|14157.2|14154.2|14149.7|230
1590028800000|2020-05-21 02:40:00|14158.3|14155.3|14152.4|14149.4|14158.4|14155.4|14151.2|14147|232
1590029100000|2020-05-21 02:45:00|14152.5|14149.5|14153.3|14150.3|14156|14151.1|14151.1|14146.3|333
1590029400000|2020-05-21 02:50:00|14153.2|14150.2|14152.1|14149.1|14154.9|14150.4|14150.7|14147.1|196
1590029700000|2020-05-21 02:55:00|14152.2|14149.2|14152.5|14149.5|14154.9|14151.9|14152.1|14149.1|245
1590030000000|2020-05-21 03:00:00|14152.6|14149.6|14152.6|14149.6|14154.9|14150.6|14152.1|14148.9|122
1590030300000|2020-05-21 03:05:00|14152.4|14149.4|14154|14151|14155.6|14152.6|14152.3|14148.9|191
1590030600000|2020-05-21 03:10:00|14154.3|14151.3|14151.2|14148.2|14156.1|14151.6|14150.7|14147.7|137
1590030900000|2020-05-21 03:15:00|14151.3|14148.3|14151.8|14148.8|14152.7|14149.7|14151|14148|134
1590031200000|2020-05-21 03:20:00|14151.9|14148.9|14149.9|14146.9|14152.3|14149.3|14148|14145|153
1590031500000|2020-05-21 03:25:00|14149.6|14146.6|14149|14146|14149.9|14146.9|14147.9|14144.9|152
1590031800000|2020-05-21 03:30:00|14148.9|14145.9|14155.1|14152.1|14156.7|14152.2|14148.9|14144.8|183
1590032100000|2020-05-21 03:35:00|14155|14152|14157.6|14154.6|14159.4|14155.6|14154.8|14151|257
1590032400000|2020-05-21 03:40:00|14157.4|14154.4|14158.3|14155.3|14160.2|14156.6|14156.4|14153.4|243
1590032700000|2020-05-21 03:45:00|14158.4|14155.4|14158.4|14155.4|14160|14156.6|14157.8|14153.7|194
1590033000000|2020-05-21 03:50:00|14158.3|14155.3|14159.9|14156.9|14161|14158|14157.9|14154|152
1590033300000|2020-05-21 03:55:00|14160|14157|14159.5|14156.5|14160.8|14157|14157.6|14152.2|152
1590033600000|2020-05-21 04:00:00|14159.4|14156.4|14160.7|14157.7|14162.3|14158.7|14159.3|14154.8|184
1590033900000|2020-05-21 04:05:00|14160.6|14157.6|14160|14157|14162.6|14157.8|14158.3|14153.7|207
1590034200000|2020-05-21 04:10:00|14159.3|14156.3|14158.8|14155.8|14160.6|14156.4|14157.1|14152.7|168
1590034500000|2020-05-21 04:15:00|14158.7|14155.7|14156.7|14153.7|14159.9|14155.8|14155.2|14150.7|231
1590034800000|2020-05-21 04:20:00|14156.8|14153.8|14157.1|14151.1|14157.9|14154|14155.7|14150.6|258
1590035100000|2020-05-21 04:25:00|14157|14151|14151.8|14148.8|14157.9|14153.4|14150.8|14147.8|235
1590035400000|2020-05-21 04:30:00|14151.9|14148.9|14150.1|14147.1|14152|14148.9|14149.6|14146|205
1590035700000|2020-05-21 04:35:00|14150.2|14147.2|14148.9|14145.9|14150.9|14147.9|14148.9|14145.9|212
1590036000000|2020-05-21 04:40:00|14148.8|14145.8|14149.6|14146.6|14150.3|14147.3|14148.8|14145.8|231
1590036300000|2020-05-21 04:45:00|14149.8|14146.8|14149.6|14146.6|14150.2|14147.2|14149.3|14146.3|208
1590036600000|2020-05-21 04:50:00|14149.5|14146.5|14150|14147|14150.9|14147.9|14149.3|14146.3|200
1590036900000|2020-05-21 04:55:00|14150.1|14147.1|14150.7|14147.7|14153.3|14148.9|14149|14145.1|258
1590037200000|2020-05-21 05:00:00|14150.8|14147.8|14150.7|14147.7|14151.2|14148.2|14150.5|14147.5|136
1590037500000|2020-05-21 05:05:00|14150.8|14147.8|14150.9|14147.9|14151.5|14148.5|14150.5|14147.5|141
1590037800000|2020-05-21 05:10:00|14151|14148|14150.2|14147.2|14152|14148.3|14149|14145.7|194
1590038100000|2020-05-21 05:15:00|14150.3|14147.3|14150.8|14144.8|14152|14147.3|14148.8|14144.6|147
1590038400000|2020-05-21 05:20:00|14149.3|14146.3|14151.3|14148.3|14152.5|14148.4|14149.1|14144.8|177
1590038700000|2020-05-21 05:25:00|14151.2|14148.2|14153.6|14150.6|14155.1|14151|14151.1|14148.1|223
1590039000000|2020-05-21 05:30:00|14153.7|14150.7|14153.7|14150.7|14154.5|14151.5|14152.6|14149.6|251
1590039300000|2020-05-21 05:35:00|14153.6|14150.6|14156|14153|14157.2|14154.2|14153.6|14150.6|181
1590039600000|2020-05-21 05:40:00|14155.9|14152.9|14156.9|14153.9|14159.1|14156.1|14155.9|14152.9|173
1590039900000|2020-05-21 05:45:00|14156.8|14153.8|14158.9|14152.9|14159.7|14156.1|14156.6|14152|215
1590040200000|2020-05-21 05:50:00|14158.8|14152.8|14162.4|14159.4|14164|14160|14157.4|14152.6|201
1590040500000|2020-05-21 05:55:00|14163.7|14157.7|14163.5|14157.5|14164.7|14160.4|14161.8|14157.4|191
1590040800000|2020-05-21 06:00:00|14163.6|14157.6|14161.7|14158.7|14163.9|14159.2|14160|14154.4|288
1590041100000|2020-05-21 06:05:00|14161.6|14158.6|14158|14155|14161.8|14158.8|14157.9|14153.7|205
1590041400000|2020-05-21 06:10:00|14157.8|14154.8|14155.3|14149.3|14159.3|14155|14155|14149|234
1590041700000|2020-05-21 06:15:00|14155.4|14149.4|14156.3|14150.3|14157.7|14153.1|14155.2|14149.2|265
1590042000000|2020-05-21 06:20:00|14156.2|14150.2|14160.1|14154.1|14160.4|14154.4|14154.5|14149.9|240
1590042300000|2020-05-21 06:25:00|14160.2|14154.2|14160.8|14157.8|14161.2|14158.2|14158.2|14153.9|242
1590042600000|2020-05-21 06:30:00|14160.9|14157.9|14160.4|14154.4|14161.4|14157.9|14157|14153|279
1590042900000|2020-05-21 06:35:00|14160.3|14154.3|14158.7|14155.7|14161.4|14157|14158.3|14153.2|265
1590043200000|2020-05-21 06:40:00|14158.8|14155.8|14158.1|14155.1|14159.6|14155.9|14156.1|14151.4|300
1590043500000|2020-05-21 06:45:00|14158.2|14155.2|14161.6|14158.6|14164.4|14160.6|14157.2|14153.6|332
1590043800000|2020-05-21 06:50:00|14161.5|14158.5|14157|14154|14161.6|14158.6|14155.7|14152.7|236
1590044100000|2020-05-21 06:55:00|14157.1|14154.1|14156.2|14153.2|14157.1|14154.1|14154.1|14151.1|280
1590044400000|2020-05-21 07:00:00|14156.1|14153.1|14153.2|14150.2|14158.8|14155.8|14152.5|14149.5|341
1590044700000|2020-05-21 07:05:00|14153.1|14150.1|14156.1|14150.1|14156.6|14152.4|14152.6|14148.1|267
1590045000000|2020-05-21 07:10:00|14154.6|14151.6|14153.4|14150.4|14156.2|14152.7|14152.8|14149.1|291
1590045300000|2020-05-21 07:15:00|14153.3|14150.3|14150.5|14147.5|14155.2|14151.4|14149|14146|316
1590045600000|2020-05-21 07:20:00|14150.8|14147.8|14151.8|14145.8|14153.5|14149|14149.6|14144.4|332
1590045900000|2020-05-21 07:25:00|14152.1|14146.1|14149.8|14146.8|14152.6|14148.9|14149.4|14145.1|217
1590046200000|2020-05-21 07:30:00|14149.7|14146.7|14150.9|14147.9|14152.4|14148.9|14148.7|14145.7|249
1590046500000|2020-05-21 07:35:00|14150.8|14147.8|14149.4|14146.4|14151.2|14148.2|14149.3|14146.3|227
1590046800000|2020-05-21 07:40:00|14149.5|14146.5|14154.2|14148.2|14154.8|14151.2|14149.4|14146.4|246
1590047100000|2020-05-21 07:45:00|14154.1|14148.1|14149.7|14146.7|14156.1|14151.9|14149.7|14146.7|234
1590047400000|2020-05-21 07:50:00|14149.8|14146.8|14151.4|14145.4|14153.8|14150.2|14148.5|14144.9|281
1590047700000|2020-05-21 07:55:00|14151.3|14145.3|14152|14149|14153.5|14149.5|14149.8|14145.2|286
1590048000000|2020-05-21 08:00:00|14152.1|14149.1|14148.9|14145.9|14152.3|14149.3|14148.4|14144.1|181
1590048300000|2020-05-21 08:05:00|14148.8|14145.8|14154.2|14151.2|14154.2|14151.2|14147.1|14143.5|313
1590048600000|2020-05-21 08:10:00|14154.1|14151.1|14153.7|14150.7|14155.5|14151.5|14152.6|14148.1|196
1590048900000|2020-05-21 08:15:00|14153.8|14150.8|14158.3|14155.3|14160.2|14157.2|14153.8|14150.8|237
1590049200000|2020-05-21 08:20:00|14158.4|14155.4|14157.4|14154.4|14160.1|14155.7|14157|14152.2|194
1590049500000|2020-05-21 08:25:00|14157.3|14154.3|14154.1|14151.1|14160.1|14155.4|14154.1|14149.9|278
1590049800000|2020-05-21 08:30:00|14154.2|14151.2|14153|14150|14156.2|14151.9|14152.2|14147.7|280
1590050100000|2020-05-21 08:35:00|14153.1|14150.1|14150.3|14147.3|14155.1|14150.9|14150.1|14145.6|227
1590050400000|2020-05-21 08:40:00|14150.2|14147.2|14152|14146|14153.6|14148.9|14150.1|14145.6|312
1590050700000|2020-05-21 08:45:00|14151.9|14145.9|14150.5|14144.5|14153.5|14149.4|14148.9|14142.9|325
1590051000000|2020-05-21 08:50:00|14150.7|14144.7|14148|14145|14152.1|14147.4|14147.9|14143.4|221
1590051300000|2020-05-21 08:55:00|14148.1|14145.1|14149.9|14143.9|14149.9|14145.1|14146.5|14142|231
1590051600000|2020-05-21 09:00:00|14149.8|14143.8|14149.8|14143.8|14150|14144.1|14146.5|14141.5|214
1590051900000|2020-05-21 09:05:00|14149.9|14143.9|14150|14144|14150.8|14145.9|14147.6|14142.9|262
1590052200000|2020-05-21 09:10:00|14150.1|14144.1|14150.1|14144.1|14151.7|14147.2|14148.1|14143.7|292
1590052500000|2020-05-21 09:15:00|14150.2|14144.2|14148.9|14145.9|14150.7|14146.1|14145.9|14141.5|279
1590052800000|2020-05-21 09:20:00|14149|14146|14155.6|14149.6|14156.1|14151.6|14148.2|14144.3|215
1590053100000|2020-05-21 09:25:00|14155.5|14149.5|14152.9|14146.9|14155.6|14149.6|14151.3|14145.3|194
1590053400000|2020-05-21 09:30:00|14152.8|14146.8|14153.7|14147.7|14154.3|14148.3|14152.6|14146.6|217
1590053700000|2020-05-21 09:35:00|14154|14148|14154.6|14148.6|14156.2|14150.2|14152.8|14147.9|200
1590054000000|2020-05-21 09:40:00|14154.7|14148.7|14152.5|14149.5|14154.8|14150.2|14152|14147.7|175
1590054300000|2020-05-21 09:45:00|14152.6|14149.6|14156.1|14150.1|14158|14152|14152.4|14148.8|185
1590054600000|2020-05-21 09:50:00|14156|14150|14155.6|14152.6|14157.1|14152.7|14154.9|14149.9|170
1590054900000|2020-05-21 09:55:00|14155.5|14152.5|14159.7|14156.7|14161.3|14157.1|14155.5|14151|132
1590055200000|2020-05-21 10:00:00|14159.6|14156.6|14161|14155|14163.5|14158.8|14159.6|14155|244
1590055500000|2020-05-21 10:05:00|14161.1|14155.1|14163.7|14157.7|14163.8|14157.8|14161.1|14155.1|189
1590055800000|2020-05-21 10:10:00|14164.5|14158.5|14161.5|14155.5|14164.7|14160.6|14161.1|14155.1|225
1590056100000|2020-05-21 10:15:00|14161.4|14155.4|14159.5|14153.5|14161.6|14155.6|14158.7|14152.7|280
1590056400000|2020-05-21 10:20:00|14159.4|14153.4|14154.5|14151.5|14160.7|14155.2|14154|14149.8|244
1590056700000|2020-05-21 10:25:00|14155.9|14149.9|14154.6|14148.6|14159|14153|14152.6|14147.9|257
1590057000000|2020-05-21 10:30:00|14154.7|14148.7|14154.9|14148.9|14156.4|14150.7|14153|14148.3|248
1590057300000|2020-05-21 10:35:00|14154.8|14148.8|14149.8|14143.8|14155.1|14150.4|14149.5|14143.5|216
1590057600000|2020-05-21 10:40:00|14149.7|14143.7|14147.3|14144.3|14150|14145.5|14147.1|14142.6|214
1590057900000|2020-05-21 10:45:00|14148.6|14142.6|14143.1|14140.1|14149.5|14144.7|14142.7|14137.7|275
1590058200000|2020-05-21 10:50:00|14143|14140|14147.2|14141.2|14147.2|14141.4|14142.8|14138.3|170
1590058500000|2020-05-21 10:55:00|14147.1|14141.1|14150.1|14144.1|14151.4|14146.4|14147.1|14141.1|305
1590058800000|2020-05-21 11:00:00|14150.2|14144.2|14146.6|14140.6|14150.2|14144.3|14145.8|14139.8|298
1590059100000|2020-05-21 11:05:00|14146.5|14140.5|14145.2|14139.2|14147.1|14141.8|14143.6|14139.1|258
1590059400000|2020-05-21 11:10:00|14143.8|14140.8|14145.7|14139.7|14146.8|14142.6|14143.6|14138|240
1590059700000|2020-05-21 11:15:00|14145.5|14139.5|14148.3|14142.3|14148.6|14142.6|14143.9|14138.9|268
1590060000000|2020-05-21 11:20:00|14148.4|14142.4|14142.5|14139.5|14148.8|14142.8|14142.5|14138|290
1590060300000|2020-05-21 11:25:00|14142.6|14139.6|14143.3|14137.3|14144.6|14139.6|14141.2|14135.2|254
1590060600000|2020-05-21 11:30:00|14143.2|14137.2|14146.3|14140.3|14149.4|14143.4|14143.2|14137.2|293
1590060900000|2020-05-21 11:35:00|14146.2|14140.2|14142|14139|14146.2|14141.2|14141.8|14137|259
1590061200000|2020-05-21 11:40:00|14143.4|14137.4|14145.6|14139.6|14147.1|14141.1|14142|14137.3|258
1590061500000|2020-05-21 11:45:00|14145.7|14139.7|14149.1|14143.1|14149.3|14143.3|14143|14137|308
1590061800000|2020-05-21 11:50:00|14149.2|14143.2|14152.5|14146.5|14152.8|14146.8|14149|14143|262
1590062100000|2020-05-21 11:55:00|14152.4|14146.4|14152.4|14146.4|14153.1|14148.3|14151.2|14145.2|209
1590062400000|2020-05-21 12:00:00|14152.5|14146.5|14151.6|14145.6|14153.3|14148.8|14149.1|14144|332
1590062700000|2020-05-21 12:05:00|14151.5|14145.5|14150.5|14144.5|14153.9|14149.3|14149.6|14144.4|388
1590063000000|2020-05-21 12:10:00|14150.4|14144.4|14149|14143|14150.5|14145.7|14148.1|14143|239
1590063300000|2020-05-21 12:15:00|14148.9|14142.9|14146.5|14140.5|14149.1|14143.4|14143.3|14138.4|318
1590063600000|2020-05-21 12:20:00|14146.4|14140.4|14144.9|14138.9|14147.4|14141.4|14144.3|14138.3|337
1590063900000|2020-05-21 12:25:00|14144.8|14138.8|14145.2|14139.2|14145.3|14139.3|14142.2|14136.8|217
1590064200000|2020-05-21 12:30:00|14145.5|14139.5|14144.9|14138.9|14148.7|14142.7|14144.2|14138.2|333
1590064500000|2020-05-21 12:35:00|14145|14139|14141.9|14135.9|14149|14143|14140.4|14135.7|360
1590064800000|2020-05-21 12:40:00|14141.8|14135.8|14140.8|14134.8|14145.4|14139.9|14138.3|14133.7|350
1590065100000|2020-05-21 12:45:00|14140.9|14134.9|14141.5|14135.5|14141.6|14135.8|14138.8|14133.9|283
1590065400000|2020-05-21 12:50:00|14141.6|14135.6|14147.5|14141.5|14147.5|14141.5|14139.3|14134.4|360
1590065700000|2020-05-21 12:55:00|14147.4|14141.4|14148.2|14142.2|14153.9|14147.9|14147.4|14141.4|447
1590066000000|2020-05-21 13:00:00|14148.4|14142.4|14153.5|14147.5|14153.6|14147.6|14147.7|14141.7|449
1590066300000|2020-05-21 13:05:00|14153.4|14147.4|14150.8|14144.8|14154.5|14149.2|14150.1|14144.7|355
1590066600000|2020-05-21 13:10:00|14150.9|14144.9|14152|14146|14152.5|14146.5|14147.9|14141.9|356
1590066900000|2020-05-21 13:15:00|14152.1|14146.1|14155.4|14149.4|14158.8|14153|14150|14145.6|433
1590067200000|2020-05-21 13:20:00|14155.5|14149.5|14150.6|14144.6|14155.7|14150.5|14150.1|14144.1|278
1590067500000|2020-05-21 13:25:00|14150.9|14144.9|14147.9|14141.9|14153.3|14147.3|14147.7|14141.7|395
1590067800000|2020-05-21 13:30:00|14147.8|14141.8|14147.6|14141.6|14151|14145|14147.4|14141.4|433
1590068100000|2020-05-21 13:35:00|14147.5|14141.5|14143.9|14137.9|14147.9|14142.5|14142.4|14137.3|518
1590068400000|2020-05-21 13:40:00|14143.8|14137.8|14143.3|14137.3|14145.6|14141.1|14140.8|14134.8|447
1590068700000|2020-05-21 13:45:00|14143.1|14137.1|14142.4|14136.4|14144.9|14138.9|14141.2|14135.2|397
1590069000000|2020-05-21 13:50:00|14142.3|14136.3|14145.6|14139.6|14146.2|14140.2|14141.5|14136.3|373
1590069300000|2020-05-21 13:55:00|14145.7|14139.7|14146|14140|14149.2|14143.2|14145.5|14139.5|259
1590069600000|2020-05-21 14:00:00|14145.9|14139.9|14150.3|14144.3|14150.4|14146|14142.7|14137.1|339
1590069900000|2020-05-21 14:05:00|14150.2|14144.2|14151.6|14145.6|14153.9|14148.7|14147.9|14143.5|320
1590070200000|2020-05-21 14:10:00|14151.4|14145.4|14151.5|14145.5|14151.9|14145.9|14150.2|14144.2|207
1590070500000|2020-05-21 14:15:00|14151.4|14145.4|14153.1|14147.1|14153.4|14147.4|14151.4|14145.4|272
1590070800000|2020-05-21 14:20:00|14153.2|14147.2|14149.6|14143.6|14153.5|14147.6|14149.3|14143.3|356
1590071100000|2020-05-21 14:25:00|14149.5|14143.5|14154.9|14148.9|14155.9|14149.9|14148.9|14142.9|474
1590071400000|2020-05-21 14:30:00|14155|14149|14159.2|14153.2|14160.5|14154.5|14155|14149|370
1590071700000|2020-05-21 14:35:00|14159.5|14153.5|14167.4|14161.4|14167.5|14161.5|14159.1|14153.5|537
1590072000000|2020-05-21 14:40:00|14167.6|14161.6|14166.3|14160.3|14169.8|14163.8|14164.4|14158.4|486
1590072300000|2020-05-21 14:45:00|14166.4|14160.4|14165.7|14159.7|14172.8|14166.8|14164.4|14158.4|607
1590072600000|2020-05-21 14:50:00|14166.3|14160.3|14168.4|14162.4|14169.8|14163.8|14163.2|14158|412
1590072900000|2020-05-21 14:55:00|14168.3|14162.3|14179.8|14173.8|14180.6|14174.6|14168.3|14162.3|449
1590073200000|2020-05-21 15:00:00|14180.4|14174.4|14181.2|14175.2|14181.6|14177.3|14176.4|14170.4|497
1590073500000|2020-05-21 15:05:00|14181.3|14175.3|14179.2|14173.2|14182.1|14176.9|14178.1|14172.1|444
1590073800000|2020-05-21 15:10:00|14179.4|14173.4|14177.7|14171.7|14181.6|14175.6|14176.2|14171.6|314
1590074100000|2020-05-21 15:15:00|14177.6|14171.6|14180.5|14174.5|14181.6|14176.8|14176.2|14171.6|287
1590074400000|2020-05-21 15:20:00|14180.4|14174.4|14180.8|14177.8|14184.1|14179.1|14179.3|14174.3|294
1590074700000|2020-05-21 15:25:00|14180.9|14177.9|14180.4|14177.4|14183.6|14179.4|14179.6|14174.8|271
1590075000000|2020-05-21 15:30:00|14180.2|14177.2|14179.3|14176.3|14182.9|14178.2|14178.8|14174.6|322
1590075300000|2020-05-21 15:35:00|14179.1|14176.1|14177.4|14171.4|14180.8|14176.4|14176.1|14171.1|294
1590075600000|2020-05-21 15:40:00|14177.3|14174.3|14178.2|14172.2|14179.7|14174.9|14177|14171.4|290
1590075900000|2020-05-21 15:45:00|14178.3|14172.3|14178.5|14172.5|14179.3|14173.3|14178.2|14172.2|177
1590076200000|2020-05-21 15:50:00|14178.4|14172.4|14179|14173|14179.4|14173.4|14174.9|14170.2|327
1590076500000|2020-05-21 15:55:00|14179.1|14173.1|14177.7|14174.7|14180.4|14176.3|14176.6|14171.4|363
1590076800000|2020-05-21 16:00:00|14179.3|14173.3|14176.9|14173.9|14179.3|14174.6|14175.7|14171|367
1590077100000|2020-05-21 16:05:00|14176.8|14173.8|14178|14172|14178.5|14173.9|14174.9|14170.3|283
1590077400000|2020-05-21 16:10:00|14177.9|14171.9|14178.5|14172.5|14179.5|14174.8|14176.6|14171.9|282
1590077700000|2020-05-21 16:15:00|14178.4|14172.4|14178|14172|14179.4|14175.1|14176.5|14171.7|250
1590078000000|2020-05-21 16:20:00|14177.9|14171.9|14175.2|14172.2|14178.2|14173.6|14174.4|14169.1|303
1590078300000|2020-05-21 16:25:00|14176.7|14170.7|14176.2|14173.2|14177.6|14173.2|14173.9|14168.5|401
1590078600000|2020-05-21 16:30:00|14176|14173|14179.8|14173.8|14181|14176|14175.9|14170.8|529
1590078900000|2020-05-21 16:35:00|14179.7|14173.7|14181.6|14178.6|14183.4|14178.8|14177.5|14172.2|530
1590079200000|2020-05-21 16:40:00|14181.7|14178.7|14182.1|14176.1|14184.5|14178.7|14180.5|14174.5|463
1590079500000|2020-05-21 16:45:00|14182.2|14176.2|14181.5|14175.5|14182.2|14176.8|14179.7|14174.3|550
1590079800000|2020-05-21 16:50:00|14181.6|14175.6|14182.5|14176.5|14184.1|14179.4|14180.5|14175.4|512
1590080100000|2020-05-21 16:55:00|14182.4|14176.4|14183.4|14177.4|14183.7|14179.1|14181|14176|428
1590080400000|2020-05-21 17:00:00|14181.7|14178.7|14178.8|14172.8|14183.6|14179.1|14178.6|14172.6|492
1590080700000|2020-05-21 17:05:00|14178.7|14172.7|14179.1|14173.1|14179.6|14173.6|14177.2|14171.2|444
1590081000000|2020-05-21 17:10:00|14178.4|14172.4|14176.6|14170.6|14178.6|14173.9|14175.2|14169.7|531
1590081300000|2020-05-21 17:15:00|14176.5|14170.5|14178.6|14172.6|14179.1|14174.4|14176|14170.4|476
1590081600000|2020-05-21 17:20:00|14177.1|14174.1|14178.9|14172.9|14181.5|14176.3|14176.6|14172|335
1590081900000|2020-05-21 17:25:00|14178.7|14172.7|14179.2|14173.2|14179.9|14173.9|14178.6|14172.6|319
1590082200000|2020-05-21 17:30:00|14179.1|14173.1|14180.1|14174.1|14180.3|14174.3|14178.7|14172.7|191
1590082500000|2020-05-21 17:35:00|14180|14174|14180.9|14174.9|14182.5|14177.8|14179.2|14174|377
1590082800000|2020-05-21 17:40:00|14180.6|14174.6|14177.6|14171.6|14180.9|14176.5|14176.9|14171.4|322
1590083100000|2020-05-21 17:45:00|14177.3|14171.3|14176.2|14173.2|14179.2|14174.7|14176|14171.1|327
1590083400000|2020-05-21 17:50:00|14176.3|14173.3|14179.2|14173.2|14180|14174|14176.1|14171.9|324
1590083700000|2020-05-21 17:55:00|14179|14173|14178.6|14172.6|14179.4|14173.4|14176|14170.9|320
1590084000000|2020-05-21 18:00:00|14178.5|14172.5|14176.7|14170.7|14178.8|14173.3|14174.8|14169.9|326
1590084300000|2020-05-21 18:05:00|14176.9|14170.9|14177.5|14171.5|14177.7|14173|14175.7|14170.5|328
1590084600000|2020-05-21 18:10:00|14177.4|14171.4|14176.7|14170.7|14177.5|14172.3|14175.2|14170.6|234
1590084900000|2020-05-21 18:15:00|14176.8|14170.8|14177.1|14171.1|14177.6|14172.9|14175.1|14170.5|226
1590085200000|2020-05-21 18:20:00|14177.2|14171.2|14175.2|14169.2|14177.3|14172.6|14173.9|14169|246
1590085500000|2020-05-21 18:25:00|14175.3|14169.3|14175.6|14169.6|14176|14171.2|14173.6|14169.2|129
1590085800000|2020-05-21 18:30:00|14174|14171|14175.5|14169.5|14176|14171.3|14173.7|14169.1|152
1590086100000|2020-05-21 18:35:00|14175.7|14169.7|14178.2|14175.2|14181.4|14176.4|14175.4|14169.4|337
1590086400000|2020-05-21 18:40:00|14179.7|14173.7|14182.4|14176.4|14182.8|14178.2|14177.9|14173.2|353
1590086700000|2020-05-21 18:45:00|14182.5|14176.5|14182.5|14176.5|14183.7|14178.8|14180.3|14175.3|361
1590087000000|2020-05-21 18:50:00|14181|14178|14180.6|14174.6|14182.9|14178.4|14179|14174.6|345
1590087300000|2020-05-21 18:55:00|14180.5|14174.5|14180.6|14174.6|14181.3|14176.5|14176.5|14172|416
1590087600000|2020-05-21 19:00:00|14180.9|14174.9|14179.2|14173.2|14181|14175.7|14178.7|14172.9|413
1590087900000|2020-05-21 19:05:00|14179.1|14173.1|14177.4|14171.4|14179.7|14174.1|14176.8|14170.8|367
1590088200000|2020-05-21 19:10:00|14177.3|14171.3|14175.3|14169.3|14178.4|14172.4|14175|14169|398
1590088500000|2020-05-21 19:15:00|14175.4|14169.4|14174.6|14168.6|14176.3|14170.3|14171.1|14165.1|337
1590088800000|2020-05-21 19:20:00|14174.7|14168.7|14176.1|14170.1|14176.2|14171.6|14173.3|14168.3|285
1590089100000|2020-05-21 19:25:00|14176|14170|14174.3|14171.3|14176.6|14171.6|14173.9|14169.4|219
1590089400000|2020-05-21 19:30:00|14175.7|14169.7|14175.9|14169.9|14177.1|14171.7|14172.7|14168.2|328
1590089700000|2020-05-21 19:35:00|14175.7|14169.7|14179|14173|14179.9|14174|14175.7|14169.7|334
1590090000000|2020-05-21 19:40:00|14178.9|14172.9|14178.9|14172.9|14180.3|14174.3|14178.1|14172.1|354
1590090300000|2020-05-21 19:45:00|14179|14173|14179.7|14173.7|14181|14175|14178.8|14172.8|294
1590090600000|2020-05-21 19:50:00|14179.5|14173.5|14180|14174|14181.7|14175.7|14177.3|14172.8|393
1590090900000|2020-05-21 19:55:00|14179.8|14173.8|14176.1|14170.1|14179.9|14175.1|14175.6|14169.6|394
1590091200000|2020-05-21 20:00:00|14175.7|14169.7|14178.9|14172.9|14179.4|14173.4|14174.6|14169.5|174
1590091500000|2020-05-21 20:05:00|14178.7|14172.7|14178.6|14172.6|14179.3|14173.3|14178.3|14172.3|114
1590091800000|2020-05-21 20:10:00|14178.5|14172.5|14179.5|14173.5|14180.2|14174.2|14178.2|14172.2|167
1590092100000|2020-05-21 20:15:00|14179.6|14173.6|14179.6|14173.6|14180|14174|14179.4|14173.4|74
1590092400000|2020-05-21 20:20:00|14180.1|14174.1|14179.3|14173.3|14180.1|14174.1|14179.2|14173.2|71
1590092700000|2020-05-21 20:25:00|14179.4|14173.4|14179.2|14173.2|14179.6|14173.6|14179|14173|81
1590093000000|2020-05-21 20:30:00|14178.9|14172.9|14179.1|14173.1|14179.2|14173.2|14178.3|14172.3|83
1590093300000|2020-05-21 20:35:00|14178.8|14172.8|14178.6|14172.6|14179.7|14173.7|14178.1|14172.1|120
1590093600000|2020-05-21 20:40:00|14178.7|14172.7|14178.2|14172.2|14179.3|14173.3|14177.9|14171.9|112
1590093900000|2020-05-21 20:45:00|14178.5|14172.5|14178.4|14172.4|14178.7|14172.7|14177.5|14171.5|126
1590094200000|2020-05-21 20:50:00|14178.7|14172.7|14176.7|14170.7|14178.9|14172.9|14176.4|14170.4|296
1590094500000|2020-05-21 20:55:00|14176.5|14170.5|14177.8|14171.8|14179.5|14173.2|14176.4|14170.4|254
1590094800000|2020-05-21 21:00:00|14178|14172|14180.5|14165.3|14180.5|14172.1|14175.9|14165.3|34
1590095100000|2020-05-21 21:05:00|14178.6|14165.5|14181|14165|14181.1|14168.3|14177.2|14163.5|63
1590095400000|2020-05-21 21:10:00|14180.1|14164.4|14175.5|14160|14181.3|14171.2|14168.3|14158.1|182
1590095700000|2020-05-21 21:15:00|14172.3|14163|14176|14160|14182.1|14171.5|14169.3|14156|177
1590096000000|2020-05-21 21:20:00|14176.1|14160.1|14178.1|14163.4|14182.2|14169.3|14176|14160|62
1590096300000|2020-05-21 21:25:00|14178|14163.2|14178.5|14162.6|14179|14163.9|14177.8|14162.1|23
1590096600000|2020-05-21 21:30:00|14178.7|14162.7|14178.9|14162.9|14179|14163.1|14178.5|14162.5|35
1590096900000|2020-05-21 21:35:00|14178.8|14162.8|14177.6|14161.6|14179.8|14169.9|14174.4|14160.6|146
1590097200000|2020-05-21 21:40:00|14176.1|14164.5|14175.6|14164.4|14178|14167.9|14171.6|14159.1|226
1590097500000|2020-05-21 21:45:00|14175.5|14164.8|14176.2|14162.7|14177.8|14168.2|14171.3|14159.6|326
1590097800000|2020-05-21 21:50:00|14177.6|14162.2|14173.8|14164.6|14177.6|14165|14172.4|14159.5|167
1590098100000|2020-05-21 21:55:00|14172.7|14165.4|14176.8|14163.8|14178.5|14167.7|14171.7|14162.5|213
1590098400000|2020-05-21 22:00:00|14174.9|14164.7|14173.6|14164.3|14178.1|14165.7|14172.9|14161.2|259
1590098700000|2020-05-21 22:05:00|14173.5|14164.4|14175.5|14164.3|14177.6|14165.6|14173.2|14161.4|221
1590099000000|2020-05-21 22:10:00|14175.7|14163.4|14172.6|14164.2|14177.8|14165.6|14172.3|14161.5|200
1590099300000|2020-05-21 22:15:00|14172.7|14164|14173.4|14164.7|14175.9|14165.4|14172|14162.3|133
1590099600000|2020-05-21 22:20:00|14174.3|14165.9|14177.9|14169.2|14179.5|14170.1|14172.2|14162.2|157
1590099900000|2020-05-21 22:25:00|14178|14169.3|14176|14164.7|14180.4|14171.2|14175.9|14164.7|165
1590100200000|2020-05-21 22:30:00|14176.6|14163.8|14177.7|14171.7|14179.5|14173|14174.4|14163.2|344
1590100500000|2020-05-21 22:35:00|14177.9|14171.9|14175.8|14169.8|14179|14173|14175.3|14169.3|177
1590100800000|2020-05-21 22:40:00|14177|14171|14180.1|14169.2|14180.3|14172.2|14177|14168.9|88
1590101100000|2020-05-21 22:45:00|14179.9|14169.8|14179|14170.9|14181.4|14172.8|14176.9|14168.6|111
1590101400000|2020-05-21 22:50:00|14179.3|14170.4|14178.5|14172.5|14179.3|14173.3|14177|14169.7|135
1590101700000|2020-05-21 22:55:00|14178.4|14172.4|14178.2|14172.2|14179.3|14173.3|14177.7|14171.1|94
1590102000000|2020-05-21 23:00:00|14179.5|14170.7|14178.4|14172.4|14179.5|14172.6|14177.3|14170.7|88
1590102300000|2020-05-21 23:05:00|14178.8|14172.8|14177.9|14171.9|14179|14173|14177.3|14171.3|88
1590102600000|2020-05-21 23:10:00|14177.8|14171.8|14177.7|14171.7|14178.1|14172.1|14177.7|14171.7|39
1590102900000|2020-05-21 23:15:00|14177.6|14171.6|14177.5|14171.5|14177.9|14171.9|14177.3|14171.3|54
1590103200000|2020-05-21 23:20:00|14177.7|14171.7|14175.2|14169.2|14177.7|14171.7|14174.8|14168.8|71
1590103500000|2020-05-21 23:25:00|14175.3|14169.3|14175.7|14169.7|14175.7|14169.7|14175.1|14169.1|43
1590103800000|2020-05-21 23:30:00|14175.6|14169.6|14177.5|14171.5|14177.5|14171.5|14175.3|14169.3|108
1590104100000|2020-05-21 23:35:00|14177.4|14171.4|14177.2|14171.2|14177.7|14171.7|14176.8|14170.8|72
1590104400000|2020-05-21 23:40:00|14177.1|14171.1|14177.2|14171.2|14177.5|14171.5|14176.7|14170.7|115
1590104700000|2020-05-21 23:45:00|14177.1|14171.1|14177.3|14171.3|14178.8|14172.8|14176.6|14170.6|171
1590105000000|2020-05-21 23:50:00|14177.4|14171.4|14174.5|14168.5|14177.5|14171.5|14173.6|14167.6|190
1590105300000|2020-05-21 23:55:00|14174.4|14168.4|14176.2|14170.2|14176.2|14170.4|14172.9|14168.2|126
1590105600000|2020-05-22 00:00:00|14176.1|14170.1|14177.3|14171.3|14177.4|14171.4|14172|14167.6|247
1590105900000|2020-05-22 00:05:00|14177.4|14171.4|14180.2|14174.2|14180.4|14174.4|14175.8|14169.8|258
1590106200000|2020-05-22 00:10:00|14180.3|14174.3|14180.2|14174.2|14180.7|14174.9|14177.9|14173.4|220
1590106500000|2020-05-22 00:15:00|14180.1|14174.1|14177.3|14174.3|14180.7|14174.7|14177.2|14172.7|111
1590106800000|2020-05-22 00:20:00|14177.5|14174.5|14176.9|14173.9|14179.4|14174.7|14176.9|14172.4|164
1590107100000|2020-05-22 00:25:00|14176.8|14173.8|14176.5|14170.5|14178.3|14173.8|14175|14169.7|241
1590107400000|2020-05-22 00:30:00|14176.6|14170.6|14176.3|14170.3|14177.4|14172.9|14174.4|14170.2|243
1590107700000|2020-05-22 00:35:00|14176|14170|14174.1|14171.1|14176|14171.4|14171.7|14167.4|266
1590108000000|2020-05-22 00:40:00|14174.2|14171.2|14177.6|14171.6|14177.9|14173.2|14173.9|14169.5|162
1590108300000|2020-05-22 00:45:00|14177.5|14171.5|14177.2|14171.2|14178.4|14173.9|14174.9|14170.5|226
1590108600000|2020-05-22 00:50:00|14175.7|14172.7|14177.2|14174.2|14181|14176.4|14175.5|14171.2|274
1590108900000|2020-05-22 00:55:00|14177.3|14174.3|14185.8|14182.8|14187.6|14183.1|14177.1|14173.5|272
1590109200000|2020-05-22 01:00:00|14185.9|14182.9|14183.6|14177.6|14187|14183|14180.2|14174.2|343
1590109500000|2020-05-22 01:05:00|14183.8|14177.8|14187|14181|14187.3|14181.3|14181.8|14177.2|344
1590109800000|2020-05-22 01:10:00|14187.1|14181.1|14184.5|14178.5|14187.2|14182.8|14182.2|14176.2|340
1590110100000|2020-05-22 01:15:00|14184.6|14178.6|14183.8|14180.8|14184.7|14180.8|14179.2|14173.2|346
1590110400000|2020-05-22 01:20:00|14183.9|14180.9|14184.8|14178.8|14185.4|14181.8|14181.7|14177|242
1590110700000|2020-05-22 01:25:00|14184.7|14178.7|14185.9|14179.9|14187|14182.7|14182.5|14177.6|230
1590111000000|2020-05-22 01:30:00|14185.7|14179.7|14184.2|14181.2|14187.6|14183.1|14183.6|14178.9|244
1590111300000|2020-05-22 01:35:00|14183.6|14180.6|14184.6|14178.6|14186.9|14183.3|14181.4|14176.8|280
1590111600000|2020-05-22 01:40:00|14184.8|14178.8|14186.5|14183.5|14189|14183.9|14184.3|14178.3|243
1590111900000|2020-05-22 01:45:00|14186.3|14183.3|14188.6|14185.6|14189.9|14185.7|14184.9|14180.3|380
1590112200000|2020-05-22 01:50:00|14188.5|14185.5|14186.9|14183.9|14189.2|14186.2|14186.5|14183.5|234
1590112500000|2020-05-22 01:55:00|14187|14184|14188.8|14185.8|14189.8|14185.8|14186.9|14183.7|185
1590112800000|2020-05-22 02:00:00|14188.7|14185.7|14190.2|14184.2|14193.7|14189.5|14188.1|14183.5|296
1590113100000|2020-05-22 02:05:00|14190.3|14184.3|14191.5|14185.5|14191.7|14187.3|14187.2|14182.7|228
1590113400000|2020-05-22 02:10:00|14191.6|14185.6|14198.8|14192.8|14200.2|14195.7|14190.3|14185.5|293
1590113700000|2020-05-22 02:15:00|14198.6|14192.6|14195.4|14192.4|14199|14194.4|14194.9|14190.4|319
1590114000000|2020-05-22 02:20:00|14195.7|14192.7|14196.7|14190.7|14198|14193.6|14193.5|14189.1|190
1590114300000|2020-05-22 02:25:00|14196.6|14190.6|14197.7|14191.7|14198.1|14193.9|14194.6|14190.2|263
1590114600000|2020-05-22 02:30:00|14196.2|14193.2|14193.7|14187.7|14198.5|14194.1|14193.4|14187.4|215
1590114900000|2020-05-22 02:35:00|14193.6|14187.6|14195.6|14189.6|14196.2|14190.2|14193.5|14187.5|173
1590115200000|2020-05-22 02:40:00|14195.7|14189.7|14195.5|14189.5|14196.6|14192.5|14193.7|14189|208
1590115500000|2020-05-22 02:45:00|14195.7|14189.7|14191.6|14185.6|14196.4|14192|14188.8|14184.3|277
1590115800000|2020-05-22 02:50:00|14191.7|14185.7|14193.8|14190.8|14195|14191|14191.1|14185.6|247
1590116100000|2020-05-22 02:55:00|14193.9|14190.9|14193.3|14187.3|14198.2|14193.8|14192.5|14186.5|358
1590116400000|2020-05-22 03:00:00|14193.2|14187.2|14190.8|14187.8|14194.8|14189|14189.4|14185.9|272
1590116700000|2020-05-22 03:05:00|14190.7|14187.7|14195.6|14189.6|14195.8|14191.3|14190.7|14187.7|234
1590117000000|2020-05-22 03:10:00|14195.5|14189.5|14193.6|14190.6|14197.3|14191.6|14193.2|14189.2|197
1590117300000|2020-05-22 03:15:00|14193.7|14190.7|14197|14194|14198.6|14194.2|14193.5|14189.3|165
1590117600000|2020-05-22 03:20:00|14196.9|14193.9|14198.2|14195.2|14199.2|14195.4|14195.4|14191|194
1590117900000|2020-05-22 03:25:00|14198.1|14195.1|14198.1|14195.1|14200.5|14196.2|14196.9|14193.5|189
1590118200000|2020-05-22 03:30:00|14198.2|14195.2|14198.5|14195.5|14202|14197.4|14197.3|14193.5|263
1590118500000|2020-05-22 03:35:00|14198.4|14195.4|14200.5|14197.5|14202|14198|14198.2|14194.2|262
1590118800000|2020-05-22 03:40:00|14200.6|14197.6|14202.7|14199.7|14204|14200.4|14200.2|14197.2|225
1590119100000|2020-05-22 03:45:00|14202.6|14199.6|14202.3|14199.3|14204.5|14200.4|14201.6|14198|183
1590119400000|2020-05-22 03:50:00|14202.2|14199.2|14201.9|14195.9|14203.9|14199.2|14199.1|14194.2|211
1590119700000|2020-05-22 03:55:00|14201.8|14195.8|14198.3|14195.3|14201.9|14197.1|14197.7|14193.5|204
1590120000000|2020-05-22 04:00:00|14198.4|14195.4|14200.9|14197.9|14201.2|14198.2|14197.7|14193.3|182
1590120300000|2020-05-22 04:05:00|14201|14198|14198.2|14195.2|14202.7|14199|14197.6|14194.6|177
1590120600000|2020-05-22 04:10:00|14198.3|14195.3|14204.9|14198.9|14206.8|14201.9|14198.2|14194.4|234
1590120900000|2020-05-22 04:15:00|14204.2|14198.2|14206.8|14203.8|14208.9|14204.2|14202.4|14197.6|311
1590121200000|2020-05-22 04:20:00|14206.9|14203.9|14209.2|14203.2|14213.4|14209.2|14206.9|14202.3|288
1590121500000|2020-05-22 04:25:00|14209.3|14203.3|14207.4|14201.4|14210.3|14205.4|14205.8|14201.1|291
1590121800000|2020-05-22 04:30:00|14207.5|14201.5|14206|14203|14208.1|14203.5|14204.3|14199.1|230
1590122100000|2020-05-22 04:35:00|14205.9|14202.9|14210.6|14204.6|14210.9|14206.5|14204.7|14200.1|233
1590122400000|2020-05-22 04:40:00|14210.7|14204.7|14211.4|14208.4|14214.9|14210.2|14210.6|14204.6|226
1590122700000|2020-05-22 04:45:00|14211.3|14208.3|14210.8|14207.8|14212.6|14208.4|14210.6|14206.5|92
1590123000000|2020-05-22 04:50:00|14210.7|14207.7|14210.8|14207.8|14212.2|14209.2|14210.5|14207.5|114
1590123300000|2020-05-22 04:55:00|14210.9|14207.9|14212.4|14209.4|14213|14210|14210.9|14207.9|197
1590123600000|2020-05-22 05:00:00|14212.6|14209.6|14215.9|14212.9|14217.1|14212.9|14212.2|14208|286
1590123900000|2020-05-22 05:05:00|14215.8|14212.8|14220.4|14214.4|14220.7|14217|14215.1|14211.2|328
1590124200000|2020-05-22 05:10:00|14220.5|14214.5|14216.3|14213.3|14221.4|14216.7|14216.1|14211.7|331
1590124500000|2020-05-22 05:15:00|14216.4|14213.4|14221.1|14215.1|14221.1|14216.4|14216.3|14213|231
1590124800000|2020-05-22 05:20:00|14219.6|14216.6|14220.6|14217.6|14221.3|14217.8|14219|14213.9|248
1590125100000|2020-05-22 05:25:00|14220.5|14217.5|14226|14220|14226.2|14221.3|14219.8|14215.4|258
1590125400000|2020-05-22 05:30:00|14226.1|14220.1|14219.5|14216.5|14226.6|14222.2|14217.8|14213.3|284
1590125700000|2020-05-22 05:35:00|14219.4|14216.4|14216|14213|14220.8|14216.5|14215.7|14211.3|295
1590126000000|2020-05-22 05:40:00|14216.1|14213.1|14216.5|14213.5|14216.8|14213.8|14215.6|14212.6|146
1590126300000|2020-05-22 05:45:00|14216.7|14213.7|14216.2|14213.2|14220.5|14214.9|14215.7|14212.6|201
1590126600000|2020-05-22 05:50:00|14216|14213|14213.8|14210.8|14216.9|14213.2|14211.9|14207.5|271
1590126900000|2020-05-22 05:55:00|14213.7|14210.7|14213.3|14210.3|14216.1|14211.7|14212.9|14209.4|218
1590127200000|2020-05-22 06:00:00|14213.4|14210.4|14213.6|14210.6|14215.9|14211.9|14211.6|14208.5|231
1590127500000|2020-05-22 06:05:00|14213.5|14210.5|14213|14210|14216.5|14212.2|14212.4|14209.4|201
1590127800000|2020-05-22 06:10:00|14213.1|14210.1|14217.2|14211.2|14220.6|14216.6|14212.8|14208.6|266
1590128100000|2020-05-22 06:15:00|14217.1|14211.1|14217.3|14211.3|14219.7|14214.7|14215.9|14210.8|273
1590128400000|2020-05-22 06:20:00|14217.4|14211.4|14216.2|14213.2|14220.9|14217|14216.2|14211.3|266
1590128700000|2020-05-22 06:25:00|14216.3|14213.3|14215.7|14212.7|14218.3|14214.1|14213.8|14209.7|252
1590129000000|2020-05-22 06:30:00|14216.1|14213.1|14217.7|14211.7|14219|14214.5|14214.9|14209.9|350
1590129300000|2020-05-22 06:35:00|14217.6|14211.6|14217.1|14211.1|14220.5|14215.4|14216.3|14210.9|409
1590129600000|2020-05-22 06:40:00|14217.2|14211.2|14218.3|14212.3|14219.9|14215.3|14214.3|14210.3|337
1590129900000|2020-05-22 06:45:00|14218.4|14212.4|14218.1|14215.1|14221.3|14217.2|14216.7|14211.7|308
1590130200000|2020-05-22 06:50:00|14218|14215|14221.9|14218.9|14222.1|14219.1|14216.9|14213.1|228
1590130500000|2020-05-22 06:55:00|14221.7|14218.7|14222.5|14219.5|14224.6|14220.7|14220.8|14216.5|297
1590130800000|2020-05-22 07:00:00|14222.7|14219.7|14222.6|14219.6|14229|14224.7|14222.5|14217.9|451
1590131100000|2020-05-22 07:05:00|14222.5|14219.5|14225|14222|14229|14224.4|14222.5|14219|501
1590131400000|2020-05-22 07:10:00|14225.1|14222.1|14227.5|14221.5|14230.2|14225.9|14223.8|14220.2|394
1590131700000|2020-05-22 07:15:00|14227.6|14221.6|14231|14228|14232.5|14228.3|14227.4|14221.4|353
1590132000000|2020-05-22 07:20:00|14231.1|14228.1|14230.1|14224.1|14237.6|14231.6|14229.7|14223.7|436
1590132300000|2020-05-22 07:25:00|14230|14224|14230.5|14224.5|14230.8|14226.3|14227.1|14222.6|277
1590132600000|2020-05-22 07:30:00|14230.3|14224.3|14228.3|14225.3|14230.5|14225.6|14225.8|14221.5|206
1590132900000|2020-05-22 07:35:00|14227.8|14224.8|14238.3|14235.3|14240|14236|14227.5|14222.9|360
1590133200000|2020-05-22 07:40:00|14238.2|14235.2|14240.4|14234.4|14243.5|14239.1|14238.2|14233.8|292
1590133500000|2020-05-22 07:45:00|14240.2|14234.2|14240.4|14237.4|14243.2|14239|14234.3|14230.3|456
1590133800000|2020-05-22 07:50:00|14241.5|14235.5|14243|14240|14244.8|14240.4|14240|14234.9|376
1590134100000|2020-05-22 07:55:00|14242.9|14239.9|14242.9|14239.9|14244.1|14240.4|14242|14237.9|234
1590134400000|2020-05-22 08:00:00|14243|14240|14241.8|14238.8|14244.6|14241.6|14240.5|14236.3|263
1590134700000|2020-05-22 08:05:00|14241.9|14238.9|14241.8|14235.8|14243.1|14239.2|14239.6|14234.8|284
1590135000000|2020-05-22 08:10:00|14240.3|14237.3|14242.3|14239.3|14246|14241.5|14238.5|14234.1|389
1590135300000|2020-05-22 08:15:00|14242.2|14239.2|14241.3|14238.3|14243.7|14239.4|14236.9|14232.6|410
1590135600000|2020-05-22 08:20:00|14241.2|14238.2|14243.7|14240.7|14245.1|14241|14240.7|14236.1|388
1590135900000|2020-05-22 08:25:00|14243.6|14240.6|14246.3|14243.3|14248.8|14244.2|14243|14239.1|292
1590136200000|2020-05-22 08:30:00|14246.2|14243.2|14242.4|14236.4|14247.7|14243.7|14238.3|14233.9|359
1590136500000|2020-05-22 08:35:00|14242.3|14236.3|14238.6|14235.6|14244.2|14239.8|14238.5|14234|367
1590136800000|2020-05-22 08:40:00|14238.5|14235.5|14238.3|14235.3|14242.5|14237.2|14237.7|14232.8|284
1590137100000|2020-05-22 08:45:00|14238.1|14235.1|14241.9|14235.9|14242.3|14237.9|14235.7|14231.8|325
1590137400000|2020-05-22 08:50:00|14242|14236|14241.6|14235.6|14246.3|14240.9|14241.2|14235.4|320
1590137700000|2020-05-22 08:55:00|14241.5|14235.5|14237.4|14234.4|14243.7|14238.6|14236.3|14231.9|330
1590138000000|2020-05-22 09:00:00|14237.5|14234.5|14236.6|14233.6|14242.2|14237.7|14236.3|14232.1|367
1590138300000|2020-05-22 09:05:00|14236.5|14233.5|14237.4|14231.4|14238.5|14233.9|14234.2|14229.7|213
1590138600000|2020-05-22 09:10:00|14237.5|14231.5|14231.9|14228.9|14239|14233.9|14231.8|14227.4|222
1590138900000|2020-05-22 09:15:00|14231.8|14228.8|14227.9|14221.9|14231.8|14228.8|14226.3|14221.4|309
1590139200000|2020-05-22 09:20:00|14228.1|14222.1|14224.6|14218.6|14228.1|14222.1|14222.5|14217.9|245
1590139500000|2020-05-22 09:25:00|14225.2|14219.2|14225.4|14219.4|14229.1|14223.1|14222.4|14217.4|421
1590139800000|2020-05-22 09:30:00|14225.3|14219.3|14228.2|14222.2|14229.5|14225.2|14223.7|14218.9|390
1590140100000|2020-05-22 09:35:00|14228.1|14222.1|14229.2|14226.2|14230.2|14226.2|14224.3|14218.3|329
1590140400000|2020-05-22 09:40:00|14229.3|14226.3|14227.7|14224.7|14230.9|14226.5|14224.8|14220.4|266
1590140700000|2020-05-22 09:45:00|14227.8|14224.8|14231.6|14225.6|14235.4|14230.1|14226.6|14222.2|259
1590141000000|2020-05-22 09:50:00|14231.5|14225.5|14237.1|14234.1|14238.9|14234.4|14231.5|14225.5|319
1590141300000|2020-05-22 09:55:00|14237.2|14234.2|14235.3|14229.3|14242.8|14236.8|14233.3|14228.9|439
1590141600000|2020-05-22 10:00:00|14235.4|14229.4|14232.2|14229.2|14236.4|14230.4|14228.5|14223.1|339
1590141900000|2020-05-22 10:05:00|14232.3|14229.3|14233|14230|14235.2|14230.8|14230.6|14226.2|205
1590142200000|2020-05-22 10:10:00|14232.9|14229.9|14230.5|14224.5|14234.4|14230.2|14230.2|14224.2|232
1590142500000|2020-05-22 10:15:00|14230.6|14224.6|14231.6|14228.6|14233.3|14229|14228.7|14224.1|244
1590142800000|2020-05-22 10:20:00|14231.5|14228.5|14234.6|14231.6|14237.7|14233.2|14230.4|14227.4|283
1590143100000|2020-05-22 10:25:00|14234.5|14231.5|14229.5|14223.5|14235.9|14231.9|14227|14222.2|309
1590143400000|2020-05-22 10:30:00|14229.6|14223.6|14228.9|14225.9|14231.1|14226.4|14227.1|14222|315
1590143700000|2020-05-22 10:35:00|14228.8|14225.8|14228.1|14225.1|14231.4|14226.9|14228.1|14222.7|215
1590144000000|2020-05-22 10:40:00|14228|14225|14235.5|14232.5|14235.7|14232.7|14228|14223.8|235
1590144300000|2020-05-22 10:45:00|14235.6|14232.6|14233.9|14230.9|14236.9|14232.6|14232.4|14228|236
1590144600000|2020-05-22 10:50:00|14234.9|14228.9|14237|14231|14238.2|14232.3|14233.3|14227.7|216
1590144900000|2020-05-22 10:55:00|14236.9|14230.9|14235.4|14229.4|14238.9|14234.1|14234.5|14228.5|202
1590145200000|2020-05-22 11:00:00|14235.2|14229.2|14232.7|14229.7|14235.8|14230.8|14232.7|14227.9|139
1590145500000|2020-05-22 11:05:00|14232.6|14229.6|14233|14227|14235|14230.4|14231.7|14226.9|213
1590145800000|2020-05-22 11:10:00|14232.9|14226.9|14233.7|14227.7|14233.7|14229.1|14231.3|14226.9|175
1590146100000|2020-05-22 11:15:00|14233.6|14227.6|14236.3|14230.3|14237.6|14233.2|14232.5|14227.3|245
1590146400000|2020-05-22 11:20:00|14236.2|14230.2|14236|14230|14236.7|14231.5|14233.7|14228.7|187
1590146700000|2020-05-22 11:25:00|14235.9|14229.9|14236.1|14233.1|14237.6|14233.1|14234.3|14228.4|167
1590147000000|2020-05-22 11:30:00|14236|14233|14236.1|14233.1|14239.7|14235.3|14232.8|14228.2|219
1590147300000|2020-05-22 11:35:00|14236.2|14233.2|14235.8|14232.8|14238.6|14234.1|14233.3|14228.9|278
1590147600000|2020-05-22 11:40:00|14235.7|14232.7|14235.2|14232.2|14237.2|14233|14232|14227.8|308
1590147900000|2020-05-22 11:45:00|14235.1|14232.1|14236.5|14230.5|14240.5|14236|14234.7|14229.5|292
1590148200000|2020-05-22 11:50:00|14236.3|14230.3|14235.5|14229.5|14236.5|14231.9|14228.3|14224.1|375
1590148500000|2020-05-22 11:55:00|14235.6|14229.6|14235.1|14229.1|14237.2|14233|14231.4|14227|364
1590148800000|2020-05-22 12:00:00|14234.7|14228.7|14235.7|14229.7|14237.3|14232.9|14232.1|14227|493
1590149100000|2020-05-22 12:05:00|14235.6|14229.6|14233.4|14227.4|14236|14231.7|14231.1|14226.7|381
1590149400000|2020-05-22 12:10:00|14233.3|14227.3|14236.7|14233.7|14238.3|14233.8|14231.1|14226.4|361
1590149700000|2020-05-22 12:15:00|14236.8|14233.8|14241.7|14235.7|14241.9|14237.4|14236.2|14231.7|247
1590150000000|2020-05-22 12:20:00|14241.9|14235.9|14243.3|14237.3|14245.3|14240.8|14240.5|14234.9|360
1590150300000|2020-05-22 12:25:00|14243.2|14237.2|14242.9|14236.9|14245.3|14240.9|14241.6|14236.3|204
1590150600000|2020-05-22 12:30:00|14242.8|14236.8|14244.6|14238.6|14248.4|14243.8|14241.1|14236.6|313
1590150900000|2020-05-22 12:35:00|14244.7|14238.7|14246.4|14243.4|14248.6|14244.6|14242.4|14237.7|279
1590151200000|2020-05-22 12:40:00|14246.3|14243.3|14246.4|14243.4|14247.6|14243.6|14243.8|14239.4|300
1590151500000|2020-05-22 12:45:00|14246.5|14243.5|14249|14246|14250.4|14246.1|14245.1|14240.8|328
1590151800000|2020-05-22 12:50:00|14249.1|14246.1|14252.7|14249.7|14254.5|14249.9|14249.1|14244.9|216
1590152100000|2020-05-22 12:55:00|14252.5|14249.5|14255.2|14252.2|14257|14252.6|14252.2|14247.8|262
1590152400000|2020-05-22 13:00:00|14255.1|14252.1|14253|14250|14257.7|14253.1|14252.8|14248.5|225
1590152700000|2020-05-22 13:05:00|14252.9|14249.9|14254.7|14248.7|14254.9|14250.1|14251.7|14245.7|208
1590153000000|2020-05-22 13:10:00|14254.8|14248.8|14254.6|14248.6|14255.4|14250.1|14252.5|14248|234
1590153300000|2020-05-22 13:15:00|14254.7|14248.7|14256.7|14250.7|14257.1|14252.3|14254.1|14248.4|167
1590153600000|2020-05-22 13:20:00|14256.8|14250.8|14256|14250|14257.9|14253.2|14254.7|14249.7|249
1590153900000|2020-05-22 13:25:00|14255.8|14249.8|14256.2|14250.2|14256.3|14251.7|14254.3|14249.5|204
1590154200000|2020-05-22 13:30:00|14256.1|14250.1|14257.1|14254.1|14258.8|14254.2|14252.6|14248.3|349
1590154500000|2020-05-22 13:35:00|14256.9|14253.9|14258.5|14252.5|14259.9|14256.3|14256.6|14250.6|395
1590154800000|2020-05-22 13:40:00|14258.4|14252.4|14258|14252|14258.5|14252.5|14256.2|14250.2|331
1590155100000|2020-05-22 13:45:00|14258.1|14252.1|14258.9|14255.9|14261.5|14256.9|14257.8|14251.8|345
1590155400000|2020-05-22 13:50:00|14259|14256|14261|14258|14262.5|14258.4|14257.8|14252.9|319
1590155700000|2020-05-22 13:55:00|14260.7|14257.7|14261.2|14255.2|14262.3|14257.9|14258.7|14254.2|309
1590156000000|2020-05-22 14:00:00|14261.3|14255.3|14260.7|14257.7|14262.5|14258.2|14259.7|14255.2|357
1590156300000|2020-05-22 14:05:00|14260.6|14257.6|14260.6|14257.6|14262.7|14258.1|14260.1|14255.6|376
1590156600000|2020-05-22 14:10:00|14260.7|14257.7|14259.4|14256.4|14262.3|14257.8|14257.9|14253.4|337
1590156900000|2020-05-22 14:15:00|14261.1|14255.1|14258.7|14255.7|14262|14257.4|14258.5|14253.3|376
1590157200000|2020-05-22 14:20:00|14260.3|14254.3|14260.5|14254.5|14260.5|14255.9|14257.6|14253|250
1590157500000|2020-05-22 14:25:00|14260.3|14254.3|14261.2|14255.2|14262|14257.3|14259.4|14254.1|318
1590157800000|2020-05-22 14:30:00|14261|14255|14257.5|14251.5|14261.7|14257.3|14257|14251|370
1590158100000|2020-05-22 14:35:00|14257.3|14251.3|14256|14250|14258.4|14252.4|14255.8|14249.8|326
1590158400000|2020-05-22 14:40:00|14256.1|14250.1|14257|14251|14258.2|14252.2|14255.3|14249.3|287
1590158700000|2020-05-22 14:45:00|14257.1|14251.1|14258.3|14252.3|14258.3|14252.3|14255.6|14249.6|299
1590159000000|2020-05-22 14:50:00|14258.4|14252.4|14256|14250|14258.9|14252.9|14254.5|14250|266
1590159300000|2020-05-22 14:55:00|14256.1|14250.1|14255.5|14252.5|14257.4|14252.8|14254.5|14250.1|196
1590159600000|2020-05-22 15:00:00|14255.6|14252.6|14259.5|14253.5|14259.9|14255.3|14254.8|14250.2|317
1590159900000|2020-05-22 15:05:00|14259.4|14253.4|14257.7|14254.7|14260.3|14254.8|14257|14252.5|272
1590160200000|2020-05-22 15:10:00|14257.6|14254.6|14255.7|14249.7|14259.3|14254.7|14253.4|14248.9|193
1590160500000|2020-05-22 15:15:00|14255.8|14249.8|14254.7|14248.7|14257.1|14252.6|14253.5|14248.7|211
1590160800000|2020-05-22 15:20:00|14254.8|14248.8|14252.8|14246.8|14255.2|14250.5|14252.8|14246.8|113
1590161100000|2020-05-22 15:25:00|14253.2|14247.2|14253.3|14247.3|14255|14250|14251.8|14246.9|174
1590161400000|2020-05-22 15:30:00|14253.4|14247.4|14255.1|14249.1|14255.8|14251.3|14252.6|14247.4|275
1590161700000|2020-05-22 15:35:00|14253.5|14250.5|14254.2|14248.2|14255|14250.6|14251.1|14247.1|296
1590162000000|2020-05-22 15:40:00|14254.3|14248.3|14258|14252|14258.2|14253.7|14252.8|14248.2|280
1590162300000|2020-05-22 15:45:00|14258.1|14252.1|14259.7|14253.7|14260.1|14255.6|14256.7|14252.1|306
1590162600000|2020-05-22 15:50:00|14259.8|14253.8|14257.5|14251.5|14260.6|14256.1|14256.2|14251.3|253
1590162900000|2020-05-22 15:55:00|14257.4|14251.4|14256.4|14253.4|14259.7|14255.1|14255.5|14250.8|333
1590163200000|2020-05-22 16:00:00|14256.5|14253.5|14257.5|14251.5|14258.5|14254.3|14255|14250.3|474
1590163500000|2020-05-22 16:05:00|14257.4|14251.4|14257.2|14254.2|14259.4|14254.9|14255.3|14250.8|309
1590163800000|2020-05-22 16:10:00|14257.1|14254.1|14258.2|14252.2|14259.2|14254.7|14256.5|14251.8|225
1590164100000|2020-05-22 16:15:00|14258.4|14252.4|14256.4|14253.4|14259|14254.5|14256.4|14251.9|196
1590164400000|2020-05-22 16:20:00|14256.5|14253.5|14258.9|14252.9|14259.8|14255.2|14256|14251.5|308
1590164700000|2020-05-22 16:25:00|14259|14253|14259.1|14253.1|14259.4|14254.6|14257.6|14251.9|304
1590165000000|2020-05-22 16:30:00|14259|14253|14258.8|14252.8|14259.1|14253.1|14255|14250.3|329
1590165300000|2020-05-22 16:35:00|14258.9|14252.9|14257|14251|14259|14253.1|14255.1|14250.6|276
1590165600000|2020-05-22 16:40:00|14256.9|14250.9|14256.5|14250.5|14257.9|14251.9|14256.3|14250.3|369
1590165900000|2020-05-22 16:45:00|14256.6|14250.6|14256.7|14250.7|14257.2|14252.6|14255.2|14249.9|348
1590166200000|2020-05-22 16:50:00|14256.8|14250.8|14255.8|14252.8|14257.7|14253.2|14255.1|14250.4|285
1590166500000|2020-05-22 16:55:00|14255.7|14252.7|14257.9|14251.9|14258|14253.6|14255.5|14250.8|359
1590166800000|2020-05-22 17:00:00|14258|14252|14256.7|14250.7|14258|14252.8|14255.3|14250.6|266
1590167100000|2020-05-22 17:05:00|14256.8|14250.8|14257.1|14251.1|14257.7|14253|14255.2|14250.4|298
1590167400000|2020-05-22 17:10:00|14257.2|14251.2|14256.6|14253.6|14259.7|14255.2|14256.3|14250.9|310
1590167700000|2020-05-22 17:15:00|14256.7|14253.7|14257|14254|14259.3|14254.5|14256.6|14252|308
1590168000000|2020-05-22 17:20:00|14257.1|14254.1|14256.4|14250.4|14258.6|14254.1|14255.5|14250.2|335
1590168300000|2020-05-22 17:25:00|14256.5|14250.5|14253.8|14250.8|14257.4|14251.4|14253.8|14249|317
1590168600000|2020-05-22 17:30:00|14253.9|14250.9|14255.1|14252.1|14256.5|14252.2|14253.6|14248.4|343
1590168900000|2020-05-22 17:35:00|14255.2|14252.2|14256.5|14253.5|14258.5|14254|14254.9|14250.2|182
1590169200000|2020-05-22 17:40:00|14256.6|14253.6|14258|14252|14258.6|14253.8|14256.1|14251.2|235
1590169500000|2020-05-22 17:45:00|14258.1|14252.1|14258.6|14252.6|14258.8|14253.7|14256.5|14251.4|241
1590169800000|2020-05-22 17:50:00|14258.5|14252.5|14260.3|14254.3|14260.7|14255.8|14258.5|14252.5|262
1590170100000|2020-05-22 17:55:00|14260.2|14254.2|14257.2|14251.2|14260.6|14254.6|14256.6|14250.6|251
1590170400000|2020-05-22 18:00:00|14257.1|14251.1|14254.8|14248.8|14257.4|14251.4|14254.8|14248.8|325
1590170700000|2020-05-22 18:05:00|14254.9|14248.9|14255.1|14249.1|14255.4|14250.4|14253.4|14248.6|198
1590171000000|2020-05-22 18:10:00|14255|14249|14250.4|14244.4|14255.3|14249.3|14249.3|14243.7|344
1590171300000|2020-05-22 18:15:00|14250.3|14244.3|14249.7|14243.7|14251.5|14245.5|14246.9|14240.9|307
1590171600000|2020-05-22 18:20:00|14249.6|14243.6|14246.9|14240.9|14249.8|14244.7|14245.6|14240.5|276
1590171900000|2020-05-22 18:25:00|14248|14242|14248.7|14242.7|14250.2|14244.2|14248|14242|449
1590172200000|2020-05-22 18:30:00|14248.5|14242.5|14249.5|14243.5|14249.7|14243.7|14248.5|14242.5|293
1590172500000|2020-05-22 18:35:00|14249.4|14243.4|14250.4|14244.4|14250.8|14244.8|14249.2|14243.2|251
1590172800000|2020-05-22 18:40:00|14250.3|14244.3|14249.3|14243.3|14250.4|14244.4|14247.2|14242.3|281
1590173100000|2020-05-22 18:45:00|14249.2|14243.2|14247.8|14241.8|14249.4|14243.4|14247.4|14241.4|253
1590173400000|2020-05-22 18:50:00|14247.9|14241.9|14248.2|14242.2|14248.4|14242.4|14247.6|14241.6|181
1590173700000|2020-05-22 18:55:00|14248.4|14242.4|14249|14243|14249.1|14243.1|14247.7|14241.7|265
1590174000000|2020-05-22 19:00:00|14248.7|14242.7|14246.6|14240.6|14249.9|14243.9|14246.2|14240.2|339
1590174300000|2020-05-22 19:05:00|14246.5|14240.5|14247|14241|14248.1|14242.1|14246.3|14240.3|303
1590174600000|2020-05-22 19:10:00|14246.9|14240.9|14247.2|14241.2|14247.5|14241.5|14246.2|14240.2|276
1590174900000|2020-05-22 19:15:00|14247|14241|14247.8|14241.8|14247.9|14241.9|14246.6|14240.6|418
1590175200000|2020-05-22 19:20:00|14247.9|14241.9|14252.6|14246.6|14253.5|14247.5|14247.6|14241.6|232
1590175500000|2020-05-22 19:25:00|14252.5|14246.5|14253.1|14247.1|14253.7|14248.7|14251.7|14246.5|154
1590175800000|2020-05-22 19:30:00|14253.2|14247.2|14253.6|14247.6|14254.5|14248.5|14252.6|14246.6|185
1590176100000|2020-05-22 19:35:00|14253.7|14247.7|14253.6|14247.6|14254.1|14248.1|14253.5|14247.5|131
1590176400000|2020-05-22 19:40:00|14253.7|14247.7|14253.9|14247.9|14254.1|14248.1|14253.3|14247.3|135
1590176700000|2020-05-22 19:45:00|14253.6|14247.6|14253.8|14247.8|14254.1|14248.1|14253.2|14247.2|188
1590177000000|2020-05-22 19:50:00|14253.9|14247.9|14253.9|14247.9|14254.4|14248.4|14253.4|14247.4|219
1590177300000|2020-05-22 19:55:00|14253.8|14247.8|14252.2|14246.2|14255.2|14249.2|14251.9|14245.9|257
1590177600000|2020-05-22 20:00:00|14252.1|14246.1|14251.4|14245.4|14252.3|14246.3|14251.1|14245.1|129
1590177900000|2020-05-22 20:05:00|14251.3|14245.3|14252.5|14246.5|14252.7|14246.7|14251.1|14245.1|143
1590178200000|2020-05-22 20:10:00|14252.6|14246.6|14252.3|14246.3|14253.1|14247.1|14251.5|14245.5|124
1590178500000|2020-05-22 20:15:00|14252.4|14246.4|14251.9|14245.9|14252.8|14246.8|14249.9|14243.9|145
1590178800000|2020-05-22 20:20:00|14252.1|14246.1|14250.9|14244.9|14252.5|14246.5|14250.9|14244.9|110
1590179100000|2020-05-22 20:25:00|14251|14245|14251.4|14245.4|14252.3|14245.9|14250.2|14244.2|147
1590179400000|2020-05-22 20:30:00|14251.5|14245.5|14251.3|14245.3|14252.1|14246.1|14249.4|14243.4|130
1590179700000|2020-05-22 20:35:00|14251.1|14245.1|14251.4|14245.4|14252.1|14246.1|14250|14244|141
1590180000000|2020-05-22 20:40:00|14251.1|14245.1|14251.9|14245.9|14256.2|14246.9|14250.8|14242.3|130
1590180300000|2020-05-22 20:45:00|14254|14246.9|14252|14246|14257.4|14247.6|14251.6|14243.6|168
1590180600000|2020-05-22 20:50:00|14252.1|14246.1|14253.2|14245.9|14257.1|14247.3|14251.5|14241.6|175
1590180900000|2020-05-22 20:55:00|14252.8|14246|14259|14244|14260.1|14247.3|14252.8|14242.9|155
1590350400000|2020-05-24 20:00:00|14259.6|14240|14260.7|14240.7|14260.7|14240.9|14258.7|14238.9|15
1590350700000|2020-05-24 20:05:00|14259.6|14240|14259.6|14240|14260.6|14240.9|14258.7|14238.9|6
1590351000000|2020-05-24 20:10:00|14260.6|14238.9|14258.7|14240.9|14260.7|14240.9|14258.7|14238.9|11
1590351300000|2020-05-24 20:15:00|14259.6|14240|14260.1|14247.2|14260.9|14249.2|14256.1|14240|17
1590351600000|2020-05-24 20:20:00|14260.2|14247.5|14259.9|14246.6|14260.6|14247.5|14259.9|14245.9|8
1590351900000|2020-05-24 20:25:00|14259.6|14240|14258.9|14251.9|14259.6|14251.9|14257.5|14239.7|12
1590352200000|2020-05-24 20:30:00|14259.7|14241.9|14259.5|14252.5|14259.8|14252.8|14258.1|14241.5|16
1590352500000|2020-05-24 20:35:00|14259.7|14252.7|14259.8|14252.8|14259.8|14252.8|14258.5|14251.5|15
1590352800000|2020-05-24 20:40:00|14258.9|14251.9|14259.8|14252.8|14259.8|14252.8|14258.9|14251.9|16
1590353100000|2020-05-24 20:45:00|14258.9|14251.9|14259.8|14252.8|14259.8|14252.8|14258.9|14251.9|8
1590353400000|2020-05-24 20:50:00|14258.9|14251.9|14259.8|14252.8|14259.8|14252.8|14258.9|14251.9|6
1590353700000|2020-05-24 20:55:00|14258.9|14251.9|14257.2|14250.2|14259.8|14252.8|14256.6|14249.6|20
1590354000000|2020-05-24 21:00:00|14257|14250|14256.1|14249.1|14259.3|14252.1|14256.1|14243.5|51
1590354300000|2020-05-24 21:05:00|14257|14250|14258.3|14251.3|14259.7|14252.7|14256.1|14249.1|96
1590354600000|2020-05-24 21:10:00|14259.2|14252.2|14259.3|14252.3|14259.6|14252.6|14257|14250|99
1590354900000|2020-05-24 21:15:00|14259.4|14252.4|14258.7|14251.7|14259.6|14252.6|14258.1|14251.1|78
1590355200000|2020-05-24 21:20:00|14258.3|14251.3|14259.7|14252.7|14265.9|14252.7|14257.7|14246|85
1590355500000|2020-05-24 21:25:00|14259.5|14252.5|14259.4|14252.4|14263|14252.8|14257.6|14247.9|76
1590355800000|2020-05-24 21:30:00|14259.1|14252.1|14259.4|14252.4|14266|14252.7|14253.4|14241.6|131
1590356100000|2020-05-24 21:35:00|14259.1|14252.1|14259.2|14252.2|14259.8|14252.8|14257.8|14250.8|56
1590356400000|2020-05-24 21:40:00|14259.1|14252.1|14259.1|14252.1|14259.9|14252.9|14258.1|14251.1|81
1590356700000|2020-05-24 21:45:00|14259.4|14252.4|14258.4|14251.4|14259.9|14252.9|14258|14251|83
1590357000000|2020-05-24 21:50:00|14258.8|14251.8|14258.8|14251.8|14259.8|14252.8|14258.3|14251.3|83
1590357300000|2020-05-24 21:55:00|14259.1|14252.1|14258.6|14251.6|14259.6|14252.6|14258.1|14251.1|104
1590357600000|2020-05-24 22:00:00|14257.8|14250.8|14255.9|14249.9|14260.4|14253.4|14253.2|14247.2|237
1590357900000|2020-05-24 22:05:00|14256.1|14250.1|14256|14250|14256.7|14250.7|14254.5|14248.5|114
1590358200000|2020-05-24 22:10:00|14255.9|14249.9|14257.5|14251.5|14257.5|14251.5|14255.8|14249.8|132
1590358500000|2020-05-24 22:15:00|14257.6|14251.6|14256.5|14250.5|14257.6|14251.6|14256.3|14250.3|143
1590358800000|2020-05-24 22:20:00|14256.6|14250.6|14256.6|14250.6|14257.6|14251.6|14252.5|14246.3|137
1590359100000|2020-05-24 22:25:00|14256.4|14250.4|14256.7|14250.7|14257|14251|14255.5|14249.5|94
1590359400000|2020-05-24 22:30:00|14256.1|14250.1|14256.6|14250.6|14256.9|14250.9|14255.5|14249.5|122
1590359700000|2020-05-24 22:35:00|14256.5|14250.5|14256.9|14250.9|14257.2|14251.2|14255.8|14249.8|135
1590360000000|2020-05-24 22:40:00|14256.8|14250.8|14256.6|14250.6|14257.1|14251.1|14255.9|14249.9|77
1590360300000|2020-05-24 22:45:00|14256.5|14250.5|14256.3|14250.3|14256.8|14250.8|14255.4|14249.4|102
1590360600000|2020-05-24 22:50:00|14256|14250|14256.2|14250.2|14256.9|14250.9|14255.6|14249.6|108
1590360900000|2020-05-24 22:55:00|14256.1|14250.1|14256.1|14250.1|14257.1|14251.1|14256|14250|90
1590361200000|2020-05-24 23:00:00|14256.3|14250.2|14251.7|14245.7|14256.5|14250.5|14251.3|14245.3|222
1590361500000|2020-05-24 23:05:00|14251.6|14245.6|14251.3|14245.3|14252.6|14246.6|14249.4|14243.4|247
1590361800000|2020-05-24 23:10:00|14251.2|14245.2|14251.9|14245.9|14252.1|14246.1|14250|14244|190
1590362100000|2020-05-24 23:15:00|14251.8|14245.8|14252.1|14246.1|14254.3|14248.3|14251.5|14245.5|182
1590362400000|2020-05-24 23:20:00|14251.9|14245.9|14250.3|14244.3|14252.2|14246.2|14249.6|14243.6|246
1590362700000|2020-05-24 23:25:00|14250.2|14244.2|14249.6|14243.6|14250.5|14244.5|14249.1|14243.1|261
1590363000000|2020-05-24 23:30:00|14249.5|14243.5|14247.9|14241.9|14250.7|14244.7|14247.9|14241.9|287
1590363300000|2020-05-24 23:35:00|14248|14242|14246.1|14243.1|14248.4|14243.7|14245.4|14240.7|128
1590363600000|2020-05-24 23:40:00|14246.3|14243.3|14246.9|14240.9|14248|14243.3|14244.8|14240.5|114
1590363900000|2020-05-24 23:45:00|14247|14241|14246.9|14240.9|14248.1|14243.5|14244.9|14240.5|184
1590364200000|2020-05-24 23:50:00|14247|14241|14242.6|14236.6|14247|14242.6|14241.8|14235.8|338
1590364500000|2020-05-24 23:55:00|14242.7|14236.7|14242.4|14236.4|14243.6|14237.6|14242.2|14236.2|261
1590364800000|2020-05-25 00:00:00|14242.3|14236.3|14247.1|14241.1|14247.4|14241.4|14241.5|14236|223
1590365100000|2020-05-25 00:05:00|14246.8|14240.8|14252.3|14246.3|14253.9|14247.9|14246.1|14240.1|380
1590365400000|2020-05-25 00:10:00|14252.4|14246.4|14250.1|14247.1|14252.4|14247.8|14248.7|14244.5|190
1590365700000|2020-05-25 00:15:00|14250|14247|14249.1|14246.1|14250.7|14247.2|14245.8|14241.9|227
1590366000000|2020-05-25 00:20:00|14248.9|14245.9|14250.4|14244.4|14251.3|14246.2|14248.7|14244.2|205
1590366300000|2020-05-25 00:25:00|14250.3|14244.3|14248.7|14245.7|14251.1|14246.3|14247.4|14243.5|227
1590366600000|2020-05-25 00:30:00|14248.6|14245.6|14248.3|14242.3|14248.9|14245.8|14246.1|14241.8|252
1590366900000|2020-05-25 00:35:00|14248.2|14242.2|14248.8|14242.8|14248.9|14244.1|14246.2|14241.8|274
1590367200000|2020-05-25 00:40:00|14248.9|14242.9|14249.5|14246.5|14251.2|14246.7|14246.8|14242.2|187
1590367500000|2020-05-25 00:45:00|14249.4|14246.4|14249.5|14246.5|14251.1|14246.7|14248.9|14244.4|162
1590367800000|2020-05-25 00:50:00|14249.3|14246.3|14256.3|14250.3|14256.4|14251.1|14248.9|14244.9|196
1590368100000|2020-05-25 00:55:00|14256.2|14250.2|14253.7|14250.7|14258.5|14252.7|14253.7|14249.2|251
1590368400000|2020-05-25 01:00:00|14254|14251|14258.5|14252.5|14258.5|14253.6|14251.8|14245.8|294
1590368700000|2020-05-25 01:05:00|14258.2|14252.2|14259.6|14253.6|14260.6|14255.9|14257|14251.4|389
1590369000000|2020-05-25 01:10:00|14259.7|14253.7|14261.8|14258.8|14263|14260|14258.3|14253.4|264
1590369300000|2020-05-25 01:15:00|14261.9|14258.9|14259|14256|14263.3|14258.9|14257.1|14252.9|359
1590369600000|2020-05-25 01:20:00|14259.2|14256.2|14257.3|14254.3|14262.3|14257.5|14257.1|14253.2|239
1590369900000|2020-05-25 01:25:00|14257.4|14254.4|14257.9|14254.9|14259.7|14256.4|14257.3|14253.1|204
1590370200000|2020-05-25 01:30:00|14257.8|14254.8|14263.7|14257.7|14264.8|14260.8|14256.8|14253.8|314
1590370500000|2020-05-25 01:35:00|14263.8|14257.8|14259.8|14256.8|14264.2|14259.7|14259.8|14255.5|308
1590370800000|2020-05-25 01:40:00|14259.3|14256.3|14256.9|14253.9|14261.4|14256.5|14256.5|14251.6|369
1590371100000|2020-05-25 01:45:00|14258.4|14252.4|14255.9|14252.9|14260.2|14254.3|14255.7|14251.4|305
1590371400000|2020-05-25 01:50:00|14255.8|14252.8|14255|14252|14257.2|14252.8|14254.4|14249.7|180
1590371700000|2020-05-25 01:55:00|14254.9|14251.9|14254.1|14248.1|14257.4|14252|14253.8|14247.8|390
1590372000000|2020-05-25 02:00:00|14254|14248|14253.6|14247.6|14254.2|14248.5|14251.1|14245.9|442
1590372300000|2020-05-25 02:05:00|14253.8|14247.8|14261.2|14255.2|14261.3|14255.5|14253.4|14247.4|317
1590372600000|2020-05-25 02:10:00|14261|14255|14263.6|14257.6|14264.4|14258.4|14260.5|14254.5|366
1590372900000|2020-05-25 02:15:00|14264|14258|14263.2|14257.2|14264|14258.7|14260.2|14255.8|232
1590373200000|2020-05-25 02:20:00|14263.1|14257.1|14265.3|14259.3|14265.3|14259.3|14262.5|14256.5|329
1590373500000|2020-05-25 02:25:00|14265.2|14259.2|14261.1|14255.1|14265.2|14259.9|14260.8|14254.8|211
1590373800000|2020-05-25 02:30:00|14260.8|14254.8|14260.7|14254.7|14262.4|14258.2|14260.2|14254.4|230
1590374100000|2020-05-25 02:35:00|14260.6|14254.6|14260|14257|14261.6|14257.3|14259.2|14254.3|171
1590374400000|2020-05-25 02:40:00|14259.8|14256.8|14261.9|14258.9|14263.1|14258.9|14259.7|14256.1|201
1590374700000|2020-05-25 02:45:00|14261.8|14258.8|14264|14261|14264.3|14261.3|14261.2|14256.9|191
1590375000000|2020-05-25 02:50:00|14264.1|14261.1|14263.2|14260.2|14265.1|14261.2|14262.9|14258.6|178
1590375300000|2020-05-25 02:55:00|14263.3|14260.3|14265.4|14259.4|14265.5|14261|14262.7|14258.6|201
1590375600000|2020-05-25 03:00:00|14265.3|14259.3|14263.4|14257.4|14265.4|14260.8|14262.7|14257.1|192
1590375900000|2020-05-25 03:05:00|14263.3|14257.3|14262.1|14256.1|14263.4|14258.5|14259.5|14255.2|306
1590376200000|2020-05-25 03:10:00|14262.2|14256.2|14261.3|14255.3|14262.4|14257.2|14259.2|14254.8|246
1590376500000|2020-05-25 03:15:00|14261.1|14255.1|14261.5|14258.5|14262.6|14258.7|14258.9|14254.4|251
1590376800000|2020-05-25 03:20:00|14261.6|14258.6|14261.3|14258.3|14263.2|14258.8|14260.7|14256.6|219
1590377100000|2020-05-25 03:25:00|14261.4|14258.4|14262.8|14256.8|14263.6|14259.5|14260.4|14256.5|182
1590377400000|2020-05-25 03:30:00|14262.7|14256.7|14262.9|14256.9|14263.2|14258.8|14260.4|14255.6|185
1590377700000|2020-05-25 03:35:00|14261.5|14258.5|14264.3|14258.3|14265.2|14260.6|14261.2|14256.9|223
1590378000000|2020-05-25 03:40:00|14264.4|14258.4|14264|14258|14264.5|14260.1|14261.8|14257.6|121
1590378300000|2020-05-25 03:45:00|14264.1|14258.1|14261.2|14258.2|14264.1|14259.5|14260.6|14256.6|150
1590378600000|2020-05-25 03:50:00|14261.1|14258.1|14261.2|14258.2|14263|14258.8|14260.8|14256.6|156
1590378900000|2020-05-25 03:55:00|14260.9|14257.9|14261|14258|14262.6|14258.3|14260.2|14255.5|154
1590379200000|2020-05-25 04:00:00|14261.1|14258.1|14261.2|14258.2|14262.6|14258.4|14260.4|14256|152
1590379500000|2020-05-25 04:05:00|14261.1|14258.1|14260.2|14257.2|14262.7|14258.3|14260.1|14256.1|154
1590379800000|2020-05-25 04:10:00|14260.5|14257.5|14262.4|14256.4|14262.7|14258.5|14260.4|14256.2|131
1590380100000|2020-05-25 04:15:00|14262.3|14256.3|14260.8|14257.8|14262.5|14258.5|14260.7|14256.2|127
1590380400000|2020-05-25 04:20:00|14260.9|14257.9|14262.3|14256.3|14262.4|14257.9|14260.7|14256.2|74
1590380700000|2020-05-25 04:25:00|14262.4|14256.4|14260.8|14257.8|14262.4|14258|14260.4|14255.9|156
1590381000000|2020-05-25 04:30:00|14260.7|14257.7|14260.5|14257.5|14262.2|14257.7|14260.1|14255.7|97
1590381300000|2020-05-25 04:35:00|14260.6|14257.6|14260.5|14257.5|14262.1|14257.9|14260.3|14255.8|125
1590381600000|2020-05-25 04:40:00|14261.9|14255.9|14260.6|14257.6|14262.2|14257.9|14260.3|14255.9|143
1590381900000|2020-05-25 04:45:00|14260.7|14257.7|14260.2|14257.2|14262.1|14257.7|14260|14255.7|144
1590382200000|2020-05-25 04:50:00|14260.1|14257.1|14260.2|14257.2|14261.6|14257.4|14259.9|14255.5|99
1590382500000|2020-05-25 04:55:00|14260.1|14257.1|14261.3|14258.3|14262.3|14258.4|14260|14256.2|89
1590382800000|2020-05-25 05:00:00|14261.2|14258.2|14260.6|14257.6|14262.6|14258.3|14259.7|14256.1|156
1590383100000|2020-05-25 05:05:00|14260.7|14257.7|14260.6|14257.6|14262.8|14258.5|14260.5|14256.1|162
1590383400000|2020-05-25 05:10:00|14260.7|14257.7|14262|14259|14264.1|14259.1|14260.4|14255.8|136
1590383700000|2020-05-25 05:15:00|14261.9|14258.9|14262|14259|14264.1|14259.6|14261.7|14257.1|161
1590384000000|2020-05-25 05:20:00|14261.9|14258.9|14261.2|14258.2|14265|14259.3|14261.1|14256.7|104
1590384300000|2020-05-25 05:25:00|14261.1|14258.1|14261.2|14258.2|14262.7|14258.3|14261.1|14256.7|42
1590384600000|2020-05-25 05:30:00|14261.3|14258.3|14262|14259|14264.1|14259.2|14260.9|14256.6|159
1590384900000|2020-05-25 05:35:00|14261.9|14258.9|14263.5|14260.5|14265.2|14260.6|14261.5|14257.1|171
1590385200000|2020-05-25 05:40:00|14263.4|14260.4|14265.2|14262.2|14266.9|14262.5|14263.4|14259.1|175
1590385500000|2020-05-25 05:45:00|14265.1|14262.1|14266.9|14260.9|14267.6|14262.9|14264.9|14260.3|193
1590385800000|2020-05-25 05:50:00|14266.8|14260.8|14267.2|14264.2|14267.8|14264.4|14265.2|14260.8|115
1590386100000|2020-05-25 05:55:00|14267.3|14264.3|14268.5|14262.5|14270|14265.9|14266.5|14262|186
1590386400000|2020-05-25 06:00:00|14266.4|14263.4|14268.8|14265.8|14270.5|14266.2|14264.7|14261|272
1590386700000|2020-05-25 06:05:00|14268.7|14265.7|14267.2|14264.2|14270.6|14266.4|14264.5|14260.9|258
1590387000000|2020-05-25 06:10:00|14267.3|14264.3|14268.9|14262.9|14270.7|14266.6|14265.3|14260.8|357
1590387300000|2020-05-25 06:15:00|14268.7|14262.7|14266.9|14263.9|14268.9|14264.4|14265.1|14260.9|261
1590387600000|2020-05-25 06:20:00|14267.2|14264.2|14266|14263|14269.1|14266|14265.9|14262.6|202
1590387900000|2020-05-25 06:25:00|14265.9|14262.9|14265.9|14262.9|14268.5|14264.8|14265.8|14261.5|128
1590388200000|2020-05-25 06:30:00|14266|14263|14265.4|14262.4|14268.1|14263.8|14264.3|14259.6|234
1590388500000|2020-05-25 06:35:00|14265.5|14262.5|14264.9|14261.9|14267.8|14263.7|14264.3|14260|169
1590388800000|2020-05-25 06:40:00|14265|14262|14268.4|14262.4|14268.4|14264|14264.3|14261.3|113
1590389100000|2020-05-25 06:45:00|14267.6|14264.6|14268.1|14265.1|14270.4|14266.2|14267|14262.6|166
1590389400000|2020-05-25 06:50:00|14268|14265|14267.5|14264.5|14269.2|14266|14266.5|14262.2|287
1590389700000|2020-05-25 06:55:00|14267.4|14264.4|14268.1|14262.1|14269.1|14265.1|14265.8|14261|236
1590390000000|2020-05-25 07:00:00|14268.6|14262.6|14266.6|14263.6|14268.8|14264.3|14265.5|14261.1|290
1590390300000|2020-05-25 07:05:00|14266.5|14263.5|14266.7|14263.7|14268.5|14264|14265.9|14261.2|191
1590390600000|2020-05-25 07:10:00|14266.8|14263.8|14265.9|14262.9|14269.2|14265.2|14265.8|14261.2|262
1590390900000|2020-05-25 07:15:00|14266|14263|14269.9|14266.9|14271|14267.3|14265.9|14261.4|263
1590391200000|2020-05-25 07:20:00|14269.8|14266.8|14269.1|14266.1|14271.5|14267.2|14268.9|14264.5|180
1590391500000|2020-05-25 07:25:00|14269.2|14266.2|14269.9|14266.9|14270.9|14267.1|14268.8|14264.8|141
1590391800000|2020-05-25 07:30:00|14270|14267|14267.9|14264.9|14270.4|14267|14266.3|14261.7|251
1590392100000|2020-05-25 07:35:00|14268|14265|14266.2|14263.2|14269.6|14265.8|14264|14259.8|261
1590392400000|2020-05-25 07:40:00|14266.3|14263.3|14265|14262|14267|14263.3|14263.9|14259.9|215
1590392700000|2020-05-25 07:45:00|14266.4|14260.4|14267.5|14261.5|14267.6|14262.7|14264|14260|176
1590393000000|2020-05-25 07:50:00|14267.3|14261.3|14268.3|14262.3|14268.7|14264|14264.3|14260.1|166
1590393300000|2020-05-25 07:55:00|14268.4|14262.4|14267.4|14261.4|14271.1|14265.1|14265.9|14261.3|179
1590393600000|2020-05-25 08:00:00|14267.5|14261.5|14270.2|14264.2|14270.2|14265.7|14265.7|14261.1|214
1590393900000|2020-05-25 08:05:00|14270.1|14264.1|14265.8|14262.8|14270.6|14266|14265.4|14261.4|223
1590394200000|2020-05-25 08:10:00|14265.9|14262.9|14268|14262|14268.4|14263.4|14265.3|14261.1|286
1590394500000|2020-05-25 08:15:00|14267.9|14261.9|14264.2|14261.2|14268.3|14262.6|14263.3|14259.4|182
1590394800000|2020-05-25 08:20:00|14264.1|14261.1|14266.7|14260.7|14266.9|14262.8|14262.7|14259|235
1590395100000|2020-05-25 08:25:00|14264.9|14261.9|14264.3|14261.3|14268.2|14263.2|14264.2|14259.6|192
1590395400000|2020-05-25 08:30:00|14264.4|14261.4|14263.9|14257.9|14265.6|14261.4|14261.1|14257|248
1590395700000|2020-05-25 08:35:00|14264|14258|14263.8|14257.8|14265.4|14260.7|14262.9|14257.5|254
1590396000000|2020-05-25 08:40:00|14263.7|14257.7|14263.1|14257.1|14265.3|14260.8|14262.2|14256.9|264
1590396300000|2020-05-25 08:45:00|14263|14257|14257.1|14251.1|14263.2|14258.5|14256.2|14250.9|374
1590396600000|2020-05-25 08:50:00|14257|14251|14259.5|14253.5|14260.6|14255.9|14256.9|14250.9|277
1590396900000|2020-05-25 08:55:00|14259.4|14253.4|14258.1|14252.1|14260.3|14255.7|14256.5|14251.5|149
1590397200000|2020-05-25 09:00:00|14257.7|14251.7|14257.5|14251.5|14258|14254|14254.8|14250.2|203
1590397500000|2020-05-25 09:05:00|14257.6|14251.6|14256.8|14250.8|14257.9|14252.6|14255.2|14250.1|199
1590397800000|2020-05-25 09:10:00|14256.9|14250.9|14257.2|14251.2|14258.3|14253.7|14255.2|14250.5|170
1590398100000|2020-05-25 09:15:00|14256.8|14250.8|14256.7|14253.7|14258.3|14253.9|14255.2|14250.7|244
1590398400000|2020-05-25 09:20:00|14256.6|14253.6|14257.6|14251.6|14258.1|14253.7|14254.6|14249.9|158
1590398700000|2020-05-25 09:25:00|14257.5|14251.5|14256.8|14250.8|14257.5|14251.5|14255.9|14249.9|180
1590399000000|2020-05-25 09:30:00|14256.6|14250.6|14257.2|14251.2|14257.3|14251.3|14256|14250|231
1590399300000|2020-05-25 09:35:00|14257.1|14251.1|14255.1|14252.1|14257.1|14252.3|14254.3|14249|175
1590399600000|2020-05-25 09:40:00|14255|14252|14253|14250|14256.7|14253.4|14253|14249|144
1590399900000|2020-05-25 09:45:00|14253.1|14250.1|14253.3|14250.3|14254.9|14250.7|14251.6|14247.8|135
1590400200000|2020-05-25 09:50:00|14253.2|14250.2|14255.2|14252.2|14255.5|14252.3|14253.2|14249.2|185
1590400500000|2020-05-25 09:55:00|14255.3|14252.3|14254|14251|14257.3|14252.8|14253.2|14248.7|208
1590400800000|2020-05-25 10:00:00|14254.1|14251.1|14258.9|14252.9|14260.9|14256.4|14253.6|14249.3|313
1590401100000|2020-05-25 10:05:00|14258.8|14252.8|14260.8|14257.8|14262.4|14257.8|14257.8|14252.8|268
1590401400000|2020-05-25 10:10:00|14260.9|14257.9|14261.3|14258.3|14264.3|14259.9|14260.1|14256.1|233
1590401700000|2020-05-25 10:15:00|14261.4|14258.4|14255.3|14252.3|14262.9|14258.4|14254.8|14250.8|244
1590402000000|2020-05-25 10:20:00|14255.2|14252.2|14254.7|14248.7|14257.6|14252.9|14253.2|14248.6|301
1590402300000|2020-05-25 10:25:00|14254.9|14248.9|14255.7|14249.7|14255.7|14251|14253.1|14248.6|251
1590402600000|2020-05-25 10:30:00|14255.8|14249.8|14253.1|14250.1|14255.8|14250.7|14252.8|14248.5|134
1590402900000|2020-05-25 10:35:00|14253|14250|14252.9|14249.9|14254.5|14250.5|14252.8|14248.5|105
1590403200000|2020-05-25 10:40:00|14253|14250|14252.4|14249.4|14254.6|14250.1|14251.8|14248.6|101
1590403500000|2020-05-25 10:45:00|14252.5|14249.5|14252.1|14249.1|14255.1|14250|14251.9|14247.7|163
1590403800000|2020-05-25 10:50:00|14252|14249|14252.1|14249.1|14254.1|14250.1|14251.7|14248.1|129
1590404100000|2020-05-25 10:55:00|14252|14249|14255.3|14252.3|14257.2|14253.1|14252|14247.7|204
1590404400000|2020-05-25 11:00:00|14255.4|14252.4|14257.9|14251.9|14258.9|14254.3|14255.3|14251.2|147
1590404700000|2020-05-25 11:05:00|14258|14252|14257.9|14254.9|14259.3|14254.9|14255.9|14251.4|134
1590405000000|2020-05-25 11:10:00|14258|14255|14256.4|14250.4|14259.6|14255.9|14255.7|14249.8|179
1590405300000|2020-05-25 11:15:00|14256.3|14250.3|14254|14251|14256.7|14252.1|14253.8|14249.4|174
1590405600000|2020-05-25 11:20:00|14255.5|14249.5|14255.9|14249.9|14256.7|14252|14254|14249.4|225
1590405900000|2020-05-25 11:25:00|14256|14250|14253.9|14250.9|14256.4|14251.5|14253.6|14249.4|112
1590406200000|2020-05-25 11:30:00|14254|14251|14255|14249|14255|14251|14252|14248.1|165
1590406500000|2020-05-25 11:35:00|14255.1|14249.1|14255.6|14252.6|14257.4|14252.8|14254.2|14248.2|176
1590406800000|2020-05-25 11:40:00|14255.7|14252.7|14254.2|14251.2|14256.9|14252.9|14253.8|14249.4|164
1590407100000|2020-05-25 11:45:00|14254.1|14251.1|14254|14251|14256.4|14251.8|14253.9|14249.7|143
1590407400000|2020-05-25 11:50:00|14254.1|14251.1|14254.8|14248.8|14256.2|14251.9|14252.2|14248.2|220
1590407700000|2020-05-25 11:55:00|14254.7|14248.7|14249.2|14246.2|14254.9|14250|14249.2|14244.4|177
1590408000000|2020-05-25 12:00:00|14250.6|14244.6|14249.8|14246.8|14251.4|14247.7|14248.1|14243.6|154
1590408300000|2020-05-25 12:05:00|14249.7|14246.7|14249.2|14246.2|14251.5|14247|14247.8|14243.3|196
1590408600000|2020-05-25 12:10:00|14249.1|14246.1|14248.7|14245.7|14251.3|14247|14248.7|14244.2|216
1590408900000|2020-05-25 12:15:00|14248.9|14245.9|14248.8|14242.8|14249.6|14245.9|14246.7|14241.7|194
1590409200000|2020-05-25 12:20:00|14248.9|14242.9|14249.2|14243.2|14249.6|14244.1|14247|14242.1|235
1590409500000|2020-05-25 12:25:00|14249|14243|14248.9|14242.9|14249.3|14244.6|14245.4|14240.8|314
1590409800000|2020-05-25 12:30:00|14248.8|14242.8|14250.6|14244.6|14251.1|14246.5|14247|14242.4|307
1590410100000|2020-05-25 12:35:00|14250.5|14244.5|14250.3|14244.3|14250.6|14245.9|14248.1|14243.4|183
1590410400000|2020-05-25 12:40:00|14250.2|14244.2|14250.5|14244.5|14250.5|14246|14248.5|14243.9|138
1590410700000|2020-05-25 12:45:00|14250.4|14244.4|14250.8|14244.8|14251.2|14246.1|14248.6|14244|227
1590411000000|2020-05-25 12:50:00|14250.7|14244.7|14250.7|14244.7|14251.1|14246.6|14249|14244.3|184
1590411300000|2020-05-25 12:55:00|14250.8|14244.8|14249.9|14243.9|14251.2|14246.2|14249.1|14243.9|400
1590411600000|2020-05-25 13:00:00|14250.1|14244.1|14250.1|14244.1|14250.3|14245.8|14247.6|14242.6|246
1590411900000|2020-05-25 13:05:00|14250.2|14244.2|14249.8|14246.8|14251.7|14247.3|14249|14244.2|193
1590412200000|2020-05-25 13:10:00|14249.9|14246.9|14250.6|14244.6|14251.5|14246.9|14249|14244.1|266
1590412500000|2020-05-25 13:15:00|14250.5|14244.5|14250.8|14244.8|14251.3|14246.6|14248.9|14244.2|346
1590412800000|2020-05-25 13:20:00|14250.5|14244.5|14251|14245|14251.4|14246.8|14248.4|14244|271
1590413100000|2020-05-25 13:25:00|14251.1|14245.1|14250.8|14244.8|14251.5|14246.8|14248.9|14243.8|242
1590413400000|2020-05-25 13:30:00|14250.9|14244.9|14250.4|14244.4|14251.3|14246.5|14248.2|14243.5|309
1590413700000|2020-05-25 13:35:00|14250.3|14244.3|14250.3|14244.3|14251.4|14246.8|14248.2|14243.7|452
1590414000000|2020-05-25 13:40:00|14250.4|14244.4|14253.8|14247.8|14254.5|14250|14248.8|14244.1|382
1590414300000|2020-05-25 13:45:00|14253.7|14247.7|14251.7|14245.7|14254.2|14249.6|14250.4|14245.1|286
1590414600000|2020-05-25 13:50:00|14251.8|14245.8|14251.3|14245.3|14251.8|14247.3|14248.7|14244|199
1590414900000|2020-05-25 13:55:00|14251.4|14245.4|14249.9|14246.9|14252.5|14247.7|14249.4|14244.9|305
1590415200000|2020-05-25 14:00:00|14250|14247|14252|14246|14252.5|14247.5|14249.9|14245.4|202
1590415500000|2020-05-25 14:05:00|14252.1|14246.1|14251.9|14245.9|14252.5|14247.5|14250.4|14245.6|178
1590415800000|2020-05-25 14:10:00|14252|14246|14249.9|14246.9|14252.4|14247.4|14249.8|14245.5|144
1590416100000|2020-05-25 14:15:00|14250|14247|14249.3|14243.3|14251.7|14247.2|14248|14243.3|202
1590416400000|2020-05-25 14:20:00|14249.2|14243.2|14249.9|14243.9|14250.8|14244.8|14249.2|14243.2|439
1590416700000|2020-05-25 14:25:00|14250|14244|14249.8|14243.8|14250.7|14244.7|14249.5|14243.5|336
1590417000000|2020-05-25 14:30:00|14249.7|14243.7|14247.5|14244.5|14249.9|14244.8|14246.9|14242|189
1590417300000|2020-05-25 14:35:00|14249|14243|14246.1|14240.1|14249|14243.7|14245.3|14239.9|210
1590417600000|2020-05-25 14:40:00|14244.7|14241.7|14245.9|14239.9|14247.2|14242.6|14244.1|14239.6|233
1590417900000|2020-05-25 14:45:00|14245.8|14239.8|14243.8|14240.8|14246.1|14241.7|14243.7|14239.5|193
1590418200000|2020-05-25 14:50:00|14243.9|14240.9|14247.3|14241.3|14247.4|14242.7|14243.7|14239.3|194
1590418500000|2020-05-25 14:55:00|14247.5|14241.5|14248.5|14242.5|14249.2|14244.2|14245|14240.1|331
1590418800000|2020-05-25 15:00:00|14248.7|14242.7|14246.6|14240.6|14248.7|14244.2|14244.7|14240.1|233
1590419100000|2020-05-25 15:05:00|14245|14242|14245|14242|14246.7|14242.1|14244.8|14240.2|134
1590419400000|2020-05-25 15:10:00|14246.5|14240.5|14244.1|14241.1|14246.7|14242|14243.9|14239.5|156
1590419700000|2020-05-25 15:15:00|14244.2|14241.2|14245|14239|14245.5|14241.3|14243.4|14238.2|146
1590420000000|2020-05-25 15:20:00|14245.1|14239.1|14244.9|14238.9|14245.6|14239.6|14244.9|14238.9|75
1590420300000|2020-05-25 15:25:00|14245|14239|14244.9|14238.9|14245.4|14240.8|14243.5|14238.7|79
1590420600000|2020-05-25 15:30:00|14245|14239|14244.7|14238.7|14245|14239|14244.5|14238.5|137
1590420900000|2020-05-25 15:35:00|14244.8|14238.8|14245.7|14239.7|14246.1|14240.1|14244.4|14238.4|238
1590421200000|2020-05-25 15:40:00|14245.6|14239.6|14248.5|14242.5|14248.8|14242.8|14245.6|14239.6|219
1590421500000|2020-05-25 15:45:00|14248.6|14242.6|14248.5|14242.5|14249|14243|14248.2|14242.2|217
1590421800000|2020-05-25 15:50:00|14248.6|14242.6|14248.9|14242.9|14249.5|14243.5|14248.4|14242.4|155
1590422100000|2020-05-25 15:55:00|14248.8|14242.8|14248.6|14242.6|14249|14243|14248.3|14242.3|245
1590422400000|2020-05-25 16:00:00|14248.8|14242.8|14248.4|14242.4|14249.2|14244.6|14247.2|14242.3|114
1590422700000|2020-05-25 16:05:00|14248.3|14242.3|14248.2|14242.2|14248.5|14242.5|14247.1|14241.1|141
1590423000000|2020-05-25 16:10:00|14248.3|14242.3|14247.8|14241.8|14248.8|14242.8|14247.6|14241.6|83
1590423300000|2020-05-25 16:15:00|14247.6|14241.6|14248.1|14242.1|14248.9|14242.9|14247.6|14241.6|85
1590423600000|2020-05-25 16:20:00|14247.8|14241.8|14248.1|14242.1|14248.5|14242.5|14247.8|14241.8|67
1590423900000|2020-05-25 16:25:00|14248.2|14242.2|14246|14240|14248.4|14242.4|14245.7|14239.7|96
1590424200000|2020-05-25 16:30:00|14246.1|14240.1|14246.3|14240.3|14246.6|14240.6|14245.9|14239.9|70
1590424500000|2020-05-25 16:35:00|14246.2|14240.2|14246.3|14240.3|14246.5|14240.5|14245.8|14239.8|103
1590424800000|2020-05-25 16:40:00|14246.2|14240.2|14246|14240|14246.5|14240.5|14245.8|14239.8|91
1590425100000|2020-05-25 16:45:00|14246.2|14240.2|14246.1|14240.1|14246.4|14240.4|14245.9|14239.9|74
1590425400000|2020-05-25 16:50:00|14246.2|14240.2|14246.2|14240.2|14246.5|14240.5|14246|14240|66
1590425700000|2020-05-25 16:55:00|14246.1|14240.1|14247.3|14241.3|14248|14242|14246|14240|110
1590426000000|2020-05-25 17:00:00|14247.2|14241.2|14248.3|14242.3|14248.7|14242.7|14247.2|14241.2|271
1590426300000|2020-05-25 17:05:00|14248.2|14242.2|14248|14242|14248.6|14242.6|14247.7|14241.7|97
1590426600000|2020-05-25 17:10:00|14248.4|14242.4|14248|14242|14249|14243|14247.7|14241.7|74
1590426900000|2020-05-25 17:15:00|14247.9|14241.9|14245.9|14239.9|14248.2|14242.2|14244.6|14238.6|145
1590427200000|2020-05-25 17:20:00|14246.2|14240.2|14245.7|14239.7|14246.3|14240.3|14245.3|14239.3|94
1590427500000|2020-05-25 17:25:00|14245.9|14239.9|14245.2|14239.2|14246|14240|14245|14239|99
1590427800000|2020-05-25 17:30:00|14245.3|14239.3|14245.4|14239.4|14246|14240|14245.2|14239.2|89
1590428100000|2020-05-25 17:35:00|14246.1|14240.1|14245.4|14239.4|14246.2|14240.2|14244|14238|107
1590428400000|2020-05-25 17:40:00|14245.3|14239.3|14244.5|14238.5|14245.8|14239.8|14244.3|14238.3|102
1590428700000|2020-05-25 17:45:00|14244.6|14238.6|14244.8|14238.8|14245.4|14239.4|14241.7|14236.5|135
1590429000000|2020-05-25 17:50:00|14244.6|14238.6|14241.7|14238.7|14245.2|14239.4|14241.6|14236.9|114
1590429300000|2020-05-25 17:55:00|14241.5|14238.5|14243.8|14237.8|14243.9|14239.6|14241.3|14237|93
1590429600000|2020-05-25 18:00:00|14243.2|14237.2|14245.4|14239.4|14245.6|14240.9|14241.8|14237|86
1590429900000|2020-05-25 18:05:00|14245.5|14239.5|14245.9|14239.9|14246.2|14241|14243.7|14239.2|122
1590430200000|2020-05-25 18:10:00|14245.8|14239.8|14243.4|14237.4|14245.9|14239.9|14241.8|14237.4|86
1590430500000|2020-05-25 18:15:00|14243.7|14237.7|14242.3|14239.3|14244.1|14239.6|14241.9|14237.4|83
1590430800000|2020-05-25 18:20:00|14242.4|14239.4|14243.8|14237.8|14244.2|14239.8|14242.1|14237.6|73
1590431100000|2020-05-25 18:25:00|14243.7|14237.7|14243.6|14237.6|14244.2|14239.7|14242.1|14237.6|95
1590431400000|2020-05-25 18:30:00|14243.9|14237.9|14246.2|14240.2|14246.4|14240.4|14242.1|14237.7|87
1590431700000|2020-05-25 18:35:00|14246.1|14240.1|14247|14241|14247.6|14241.8|14244.6|14239.7|112
1590432000000|2020-05-25 18:40:00|14246.8|14240.8|14247.3|14241.3|14247.6|14241.6|14246.5|14240.5|110
1590432300000|2020-05-25 18:45:00|14247.2|14241.2|14247.2|14241.2|14247.6|14241.6|14246.3|14240.3|109
1590432600000|2020-05-25 18:50:00|14247.1|14241.1|14249.7|14241.2|14251.5|14241.4|14246.5|14237.7|228
1590432900000|2020-05-25 18:55:00|14250.6|14239|14246.9|14240.4|14252.6|14242.9|14246|14237.2|268
1590433200000|2020-05-25 19:00:00|14247.6|14240.5|14246.8|14240.4|14251.2|14241.4|14245.9|14237.4|182
1590433500000|2020-05-25 19:05:00|14246.7|14240.5|14246.4|14240.4|14250.8|14241.1|14245.8|14238.5|132
1590433800000|2020-05-25 19:10:00|14246.1|14240.1|14246.7|14240.5|14252.1|14240.9|14245.7|14239.3|137
1590434100000|2020-05-25 19:15:00|14246.9|14240.9|14246.4|14236.3|14249.8|14241.5|14243.4|14235.1|154
1590434400000|2020-05-25 19:20:00|14246.7|14236.2|14246|14237.7|14250.5|14239.2|14243.9|14234.7|238
1590434700000|2020-05-25 19:25:00|14245.8|14238|14248.6|14237.6|14250.3|14238.9|14241.2|14232.1|262
1590435000000|2020-05-25 19:30:00|14248.4|14237.5|14247.3|14236.5|14251.8|14239.1|14244.9|14235|185
1590435300000|2020-05-25 19:35:00|14246|14237.8|14247.1|14236.3|14250.4|14239.2|14245|14235.2|137
1590435600000|2020-05-25 19:40:00|14247|14236.1|14248|14239.4|14249.7|14239.5|14245.2|14235.3|166
1590435900000|2020-05-25 19:45:00|14247.9|14239|14247.4|14236|14250|14240.8|14246.7|14234.7|308
1590436200000|2020-05-25 19:50:00|14247.3|14236.2|14247.6|14235.3|14252.5|14243.3|14246.2|14234|184
1590436500000|2020-05-25 19:55:00|14247.9|14235.5|14249.3|14243.3|14252.3|14243.3|14245.7|14233.7|147
1590436800000|2020-05-25 20:00:00|14248.3|14242.3|14248.7|14242.7|14252.8|14243.3|14245.5|14233.9|124
1590437100000|2020-05-25 20:05:00|14248.5|14242.5|14247.7|14235.2|14251.5|14243.3|14246.1|14233.8|131
1590437400000|2020-05-25 20:10:00|14248.2|14235.4|14247.9|14234.9|14249.9|14240.5|14245.4|14233.1|101
1590437700000|2020-05-25 20:15:00|14246.8|14235.2|14248.6|14235.8|14251.7|14240.5|14244.9|14233.9|173
1590438000000|2020-05-25 20:20:00|14248.2|14235.7|14247.2|14236.7|14251.9|14240.5|14244|14234|144
1590438300000|2020-05-25 20:25:00|14245.2|14235.1|14246.1|14240.1|14251.4|14240.5|14245|14233.9|204
1590438600000|2020-05-25 20:30:00|14245.7|14237|14247.3|14236.5|14249.2|14240.4|14244.5|14235.3|282
1590438900000|2020-05-25 20:35:00|14245.9|14236.8|14247.8|14239.7|14249.9|14240.4|14245.9|14234.9|235
1590439200000|2020-05-25 20:40:00|14248.4|14239.2|14247.1|14239.4|14251.5|14241.5|14246.8|14236.6|261
1590439500000|2020-05-25 20:45:00|14247.8|14237.5|14255|14239.6|14257|14243.9|14246.6|14235.4|205
1590439800000|2020-05-25 20:50:00|14254.2|14241.3|14256.3|14241.9|14257.5|14245.2|14252.3|14239.2|125
1590440100000|2020-05-25 20:55:00|14255.7|14241.2|14255.5|14240.9|14257.7|14241.7|14252.7|14236.7|193
1590440400000|2020-05-25 21:00:00|14255.3|14239.3|14250.2|14234.2|14255.4|14239.4|14250.2|14234.2|27
1590440700000|2020-05-25 21:05:00|14251.6|14235.6|14245.3|14229.3|14254.8|14238.8|14243.4|14227.4|124
1590441000000|2020-05-25 21:10:00|14246.3|14230.3|14244.7|14228.7|14257|14241|14244.4|14228.4|149
1590441300000|2020-05-25 21:15:00|14246.3|14230.3|14247.2|14231.2|14249.6|14233.6|14243.5|14227.5|126
1590441600000|2020-05-25 21:20:00|14247.6|14231.6|14247.6|14231.6|14249.6|14233.6|14243.5|14227.5|156
1590441900000|2020-05-25 21:25:00|14247.7|14231.7|14248.6|14232.6|14249.6|14233.6|14243.5|14227.5|123
1590442200000|2020-05-25 21:30:00|14248.3|14232.3|14245.8|14229.8|14249.4|14233.4|14245|14229|175
1590442500000|2020-05-25 21:35:00|14246.3|14230.3|14247.2|14231.2|14249.6|14233.6|14243.3|14227.3|169
1590442800000|2020-05-25 21:40:00|14247.1|14231.1|14246.7|14230.7|14249.4|14233.4|14244.5|14228.5|207
1590443100000|2020-05-25 21:45:00|14246.9|14230.9|14246.8|14230.8|14248.7|14232.7|14245.6|14229.6|275
1590443400000|2020-05-25 21:50:00|14246.6|14230.6|14247.5|14231.5|14248.6|14232.6|14245.1|14229.1|240
1590443700000|2020-05-25 21:55:00|14247|14231|14247.5|14231.5|14249.6|14233.6|14246.5|14230.5|254
1590444000000|2020-05-25 22:00:00|14250.9|14234.9|14255|14239|14256.3|14240.3|14250.9|14234.9|142
1590444300000|2020-05-25 22:05:00|14255.4|14239.4|14254.4|14238.4|14255.5|14239.5|14252.9|14237.1|149
1590444600000|2020-05-25 22:10:00|14254.3|14238.3|14251|14235|14255|14239|14250.6|14234.6|177
1590444900000|2020-05-25 22:15:00|14250.8|14234.8|14249|14233|14251.8|14235.8|14247.6|14231.6|132
1590445200000|2020-05-25 22:20:00|14248.6|14232.6|14251.2|14235.2|14251.5|14235.5|14247.8|14231.8|88
1590445500000|2020-05-25 22:25:00|14250.6|14234.6|14251.3|14235.3|14251.7|14235.7|14247.6|14231.6|93
1590445800000|2020-05-25 22:30:00|14250.6|14234.6|14255.7|14239.7|14257.1|14241.1|14247.5|14231.5|124
1590446100000|2020-05-25 22:35:00|14255.3|14239.3|14256.9|14240.9|14259|14243|14254.8|14238.8|135
1590446400000|2020-05-25 22:40:00|14256.8|14240.8|14258|14242|14260.5|14244.5|14255.9|14239.9|150
1590446700000|2020-05-25 22:45:00|14256.6|14240.6|14253.5|14241.9|14259|14243.4|14250|14235.6|194
1590447000000|2020-05-25 22:50:00|14253.2|14242.3|14252.5|14244.7|14253.3|14246.2|14250.3|14241.7|166
1590447300000|2020-05-25 22:55:00|14252.3|14245.9|14252|14246|14252.9|14246.4|14251|14243.7|159
1590447600000|2020-05-25 23:00:00|14253|14245.4|14251.4|14245.4|14253|14246.5|14250.3|14244.3|182
1590447900000|2020-05-25 23:05:00|14251.6|14245.6|14252.9|14246.9|14253|14247|14251.2|14245.2|215
1590448200000|2020-05-25 23:10:00|14252.8|14246.8|14252.2|14246.2|14253.5|14247.5|14251.5|14245.5|279
1590448500000|2020-05-25 23:15:00|14252.1|14246.1|14252.4|14246.4|14253.1|14247.1|14250.8|14244.8|230
1590448800000|2020-05-25 23:20:00|14252.5|14246.5|14255.2|14249.2|14255.2|14249.2|14251.4|14245.4|230
1590449100000|2020-05-25 23:25:00|14255.4|14249.4|14252.1|14246.1|14255.5|14249.5|14251.4|14245.4|275
1590449400000|2020-05-25 23:30:00|14252.2|14246.2|14251.9|14245.9|14252.3|14246.3|14251.7|14245.7|74
1590449700000|2020-05-25 23:35:00|14251.8|14245.8|14251.6|14245.6|14252.2|14246.2|14250.3|14244.3|119
1590450000000|2020-05-25 23:40:00|14251.7|14245.7|14250.3|14244.3|14252.1|14246.1|14250.3|14244.3|143
1590450300000|2020-05-25 23:45:00|14250.4|14244.4|14246.9|14240.9|14250.4|14244.4|14245.4|14239.4|234
1590450600000|2020-05-25 23:50:00|14247|14241|14242.2|14236.2|14247.5|14241.5|14241.9|14235.9|231
1590450900000|2020-05-25 23:55:00|14240.5|14237.5|14244.7|14236.3|14245.1|14238.6|14240.4|14234.2|157
1590451200000|2020-05-26 00:00:00|14242.7|14236.4|14239.8|14233.8|14244.6|14236.8|14237.9|14231.9|300
1590451500000|2020-05-26 00:05:00|14239.9|14233.9|14245.5|14239.5|14246.1|14240.1|14238.3|14233.9|304
1590451800000|2020-05-26 00:10:00|14245.3|14239.3|14247.1|14241.1|14249|14243.2|14243.6|14239|362
1590452100000|2020-05-26 00:15:00|14246.9|14240.9|14246.2|14240.2|14247.3|14242.5|14244.1|14239.2|343
1590452400000|2020-05-26 00:20:00|14246.3|14240.3|14247.3|14241.3|14248.6|14242.6|14246.2|14240.2|338
1590452700000|2020-05-26 00:25:00|14247.4|14241.4|14248.1|14242.1|14248.5|14242.5|14247.3|14241.3|208
1590453000000|2020-05-26 00:30:00|14248|14242|14246.4|14240.4|14248.1|14242.1|14244.4|14240|223
1590453300000|2020-05-26 00:35:00|14246.5|14240.5|14237.7|14231.7|14248|14243|14234.2|14228.8|305
1590453600000|2020-05-26 00:40:00|14237.8|14231.8|14227.6|14224.6|14238.3|14232.8|14227.4|14223|319
1590453900000|2020-05-26 00:45:00|14227.5|14224.5|14226|14223|14230.5|14225.6|14225.8|14221.6|261
1590454200000|2020-05-26 00:50:00|14225.8|14222.8|14226.6|14223.6|14228.3|14224.2|14222|14217.7|270
1590454500000|2020-05-26 00:55:00|14226.7|14223.7|14227.4|14221.4|14231.2|14225.2|14226.6|14221.4|232
1590454800000|2020-05-26 01:00:00|14227.6|14221.6|14230.2|14224.2|14231.8|14225.8|14224.4|14220.3|284
1590455100000|2020-05-26 01:05:00|14230.3|14224.3|14221.6|14215.6|14230.3|14224.3|14219.6|14214.9|445
1590455400000|2020-05-26 01:10:00|14221.5|14215.5|14221.4|14215.4|14222.8|14218.3|14219.3|14215.1|265
1590455700000|2020-05-26 01:15:00|14221.2|14215.2|14222.6|14216.6|14224.6|14218.6|14218.3|14212.3|334
1590456000000|2020-05-26 01:20:00|14222.7|14216.7|14226.9|14220.9|14227.3|14221.3|14221.1|14216.6|322
1590456300000|2020-05-26 01:25:00|14226.8|14220.8|14222.8|14216.8|14227|14222.1|14221.5|14216.5|274
1590456600000|2020-05-26 01:30:00|14222.7|14216.7|14223.2|14220.2|14223.7|14220.3|14218.1|14213.8|271
1590456900000|2020-05-26 01:35:00|14223|14220|14227.5|14221.5|14229.1|14223.1|14222.8|14218.4|325
1590457200000|2020-05-26 01:40:00|14227.6|14221.6|14225.6|14222.6|14227.7|14223|14225.3|14220.7|173
1590457500000|2020-05-26 01:45:00|14225.7|14222.7|14225.7|14222.7|14227.1|14223.2|14225.2|14220.8|256
1590457800000|2020-05-26 01:50:00|14225.8|14222.8|14223.4|14217.4|14225.8|14222.8|14221.5|14216.6|298
1590458100000|2020-05-26 01:55:00|14223.5|14217.5|14221.2|14215.2|14223.8|14219.4|14217.7|14212.8|347
1590458400000|2020-05-26 02:00:00|14221.1|14215.1|14218.3|14212.3|14221.1|14216|14216.4|14211.5|318
1590458700000|2020-05-26 02:05:00|14218.4|14212.4|14219.4|14216.4|14221.7|14216.8|14217.9|14212.4|289
1590459000000|2020-05-26 02:10:00|14219.3|14216.3|14222.2|14219.2|14223.4|14219.3|14218.8|14214.5|156
1590459300000|2020-05-26 02:15:00|14222.3|14219.3|14225|14222|14226.1|14222|14220.7|14216.2|249
1590459600000|2020-05-26 02:20:00|14224.9|14221.9|14229.6|14223.6|14229.8|14224.5|14223.7|14220.7|186
1590459900000|2020-05-26 02:25:00|14229.5|14223.5|14227.8|14221.8|14229.7|14225.2|14225.6|14221.2|182
1590460200000|2020-05-26 02:30:00|14227.9|14221.9|14227.9|14224.9|14229.5|14225.3|14226.1|14221.7|187
1590460500000|2020-05-26 02:35:00|14227.7|14224.7|14227.8|14224.8|14232.1|14228.1|14227.7|14224.7|173
1590460800000|2020-05-26 02:40:00|14227.9|14224.9|14230.6|14224.6|14230.7|14225.8|14227.3|14223|219
1590461100000|2020-05-26 02:45:00|14230.7|14224.7|14233.1|14227.1|14233.3|14228.8|14230.1|14224.1|187
1590461400000|2020-05-26 02:50:00|14233|14227|14229.6|14223.6|14234.2|14229.2|14227.6|14223.6|201
1590461700000|2020-05-26 02:55:00|14227.9|14224.9|14229.1|14226.1|14229.6|14226.6|14227.7|14223.4|143
1590462000000|2020-05-26 03:00:00|14229|14226|14229|14226|14233|14228.5|14228.8|14225.3|209
1590462300000|2020-05-26 03:05:00|14229.1|14226.1|14227.2|14224.2|14229.2|14226.2|14227|14224|121
1590462600000|2020-05-26 03:10:00|14227.3|14224.3|14230.9|14227.9|14232.6|14228.2|14227|14223.7|147
1590462900000|2020-05-26 03:15:00|14231|14228|14234|14228|14234|14229.2|14230.8|14226.5|169
1590463200000|2020-05-26 03:20:00|14233.9|14227.9|14231.8|14228.8|14235.6|14230.8|14231.8|14227.3|149
1590463500000|2020-05-26 03:25:00|14231.9|14228.9|14231.7|14225.7|14234.6|14230.5|14230.5|14225.1|207
1590463800000|2020-05-26 03:30:00|14231.5|14225.5|14227.9|14224.9|14231.8|14227.1|14227.6|14223.1|215
1590464100000|2020-05-26 03:35:00|14227.8|14224.8|14224.9|14221.9|14229.4|14225.1|14224.7|14221.7|193
1590464400000|2020-05-26 03:40:00|14224.8|14221.8|14222.4|14219.4|14226.5|14222|14222|14217.1|218
1590464700000|2020-05-26 03:45:00|14222.5|14219.5|14223.3|14217.3|14224.4|14219.8|14220.8|14216.1|230
1590465000000|2020-05-26 03:50:00|14223.4|14217.4|14220.2|14217.2|14223.8|14219.2|14220.1|14215.5|202
1590465300000|2020-05-26 03:55:00|14220.1|14217.1|14219|14216|14221.3|14217.3|14218.5|14214.1|132
1590465600000|2020-05-26 04:00:00|14218.9|14215.9|14218.9|14215.9|14220|14216.2|14216.6|14212.1|229
1590465900000|2020-05-26 04:05:00|14219|14216|14219.7|14213.7|14221.2|14216.9|14217.5|14212.8|128
1590466200000|2020-05-26 04:10:00|14219.8|14213.8|14220.7|14217.7|14221|14217.7|14218.8|14213.4|131
1590466500000|2020-05-26 04:15:00|14220.6|14217.6|14222.6|14219.6|14225|14220.4|14220.2|14217|170
1590466800000|2020-05-26 04:20:00|14222.5|14219.5|14218.9|14215.9|14225.1|14220.7|14218.7|14214.3|172
1590467100000|2020-05-26 04:25:00|14219.1|14216.1|14218.4|14212.4|14221.4|14217|14216.4|14211|213
1590467400000|2020-05-26 04:30:00|14216.7|14213.7|14215.3|14212.3|14218.4|14213.7|14213.8|14208.8|196
1590467700000|2020-05-26 04:35:00|14215.4|14212.4|14215.3|14209.3|14217.3|14212.8|14213.6|14209|218
1590468000000|2020-05-26 04:40:00|14215.2|14209.2|14216.6|14210.6|14217.6|14213|14212.4|14207.3|167
1590468300000|2020-05-26 04:45:00|14216.5|14210.5|14216.8|14210.8|14217.8|14213.3|14214.8|14210.5|179
1590468600000|2020-05-26 04:50:00|14216.9|14210.9|14219.1|14213.1|14219.1|14214.4|14215|14210.5|165
1590468900000|2020-05-26 04:55:00|14219|14213|14218.2|14212.2|14219|14214.6|14216|14211.4|129
1590469200000|2020-05-26 05:00:00|14218.1|14212.1|14218.3|14215.3|14218.8|14215.3|14216.4|14210.6|186
1590469500000|2020-05-26 05:05:00|14218.2|14215.2|14215.6|14212.6|14218.2|14215.2|14215.4|14211.5|143
1590469800000|2020-05-26 05:10:00|14215.8|14212.8|14217.5|14211.5|14218.4|14214.8|14215.3|14211.2|135
1590470100000|2020-05-26 05:15:00|14217.6|14211.6|14215.8|14212.8|14218|14213.7|14215.5|14210.9|172
1590470400000|2020-05-26 05:20:00|14215.6|14212.6|14216|14210|14219|14214.5|14215.2|14209.7|192
1590470700000|2020-05-26 05:25:00|14216.2|14210.2|14214.9|14211.9|14217.3|14213.5|14214.2|14210|198
1590471000000|2020-05-26 05:30:00|14215|14212|14216.5|14210.5|14217.2|14213|14213.8|14209.5|192
1590471300000|2020-05-26 05:35:00|14216.4|14210.4|14212|14209|14216.5|14212.2|14210.3|14206|276
1590471600000|2020-05-26 05:40:00|14212.1|14209.1|14213.9|14210.9|14214.5|14211|14210.8|14206.3|288
1590471900000|2020-05-26 05:45:00|14213.8|14210.8|14215.1|14209.1|14217.4|14212.9|14213.5|14209.1|214
1590472200000|2020-05-26 05:50:00|14215.2|14209.2|14213|14210|14215.4|14210.2|14212.3|14208.2|186
1590472500000|2020-05-26 05:55:00|14214.4|14208.4|14213.5|14207.5|14214.5|14209.3|14210|14205.4|243
1590472800000|2020-05-26 06:00:00|14213.3|14207.3|14208.6|14205.6|14216.2|14211.4|14206.9|14203.2|302
1590473100000|2020-05-26 06:05:00|14208.7|14205.7|14209.6|14206.6|14212.3|14207.9|14205.5|14201.2|347
1590473400000|2020-05-26 06:10:00|14209.5|14206.5|14207.7|14204.7|14212.1|14207.7|14206.9|14202.4|314
1590473700000|2020-05-26 06:15:00|14207.9|14204.9|14208.1|14205.1|14211.4|14207|14207.6|14203.8|305
1590474000000|2020-05-26 06:20:00|14208|14205|14209.6|14206.6|14212.6|14209.6|14208|14205|295
1590474300000|2020-05-26 06:25:00|14209.5|14206.5|14209.9|14206.9|14212.2|14208.2|14208.2|14204.4|324
1590474600000|2020-05-26 06:30:00|14209.8|14206.8|14212.2|14209.2|14212.7|14209.7|14208.1|14205.1|265
1590474900000|2020-05-26 06:35:00|14212.3|14209.3|14217.7|14214.7|14218.2|14215.2|14212|14209|226
1590475200000|2020-05-26 06:40:00|14217.8|14214.8|14216.8|14213.8|14219.6|14215.6|14215|14210.7|264
1590475500000|2020-05-26 06:45:00|14216.7|14213.7|14217.9|14214.9|14219.2|14215.1|14216.5|14212.1|169
1590475800000|2020-05-26 06:50:00|14218|14215|14218.9|14212.9|14219|14215.1|14213.5|14210.5|238
1590476100000|2020-05-26 06:55:00|14219|14213|14217.8|14214.8|14219.8|14216|14215.7|14212|300
1590476400000|2020-05-26 07:00:00|14217.9|14214.9|14221.2|14218.2|14223.2|14219.4|14217.9|14213.7|406
1590476700000|2020-05-26 07:05:00|14221.1|14218.1|14215.8|14212.8|14222.2|14219.2|14215.7|14212.6|248
1590477000000|2020-05-26 07:10:00|14215.2|14212.2|14210.9|14204.9|14217.3|14213.3|14208.7|14204|381
1590477300000|2020-05-26 07:15:00|14210.8|14204.8|14212.8|14209.8|14215.6|14211.3|14210.5|14204.8|298
1590477600000|2020-05-26 07:20:00|14212.6|14209.6|14213.4|14210.4|14213.9|14210.9|14212.5|14209.5|192
1590477900000|2020-05-26 07:25:00|14213.5|14210.5|14215|14212|14216.3|14212.1|14213.1|14210.1|156
1590478200000|2020-05-26 07:30:00|14214.9|14211.9|14211|14208|14214.9|14211.9|14211|14208|170
1590478500000|2020-05-26 07:35:00|14210.8|14207.8|14208.2|14205.2|14212.6|14208.2|14208|14205|222
1590478800000|2020-05-26 07:40:00|14208.1|14205.1|14211.9|14208.9|14213.4|14208.9|14208.1|14205.1|215
1590479100000|2020-05-26 07:45:00|14211.8|14208.8|14211.5|14208.5|14218|14213.5|14211.5|14208.5|271
1590479400000|2020-05-26 07:50:00|14211.6|14208.6|14213.9|14210.9|14215.7|14212.7|14208.9|14205.9|288
1590479700000|2020-05-26 07:55:00|14214|14211|14213.4|14210.4|14216.7|14213|14212.6|14209.6|207
1590480000000|2020-05-26 08:00:00|14213.8|14210.8|14214.1|14211.1|14216.7|14212.2|14213.8|14209.6|227
1590480300000|2020-05-26 08:05:00|14214|14211|14211.5|14208.5|14215.6|14211.6|14211|14208|218
1590480600000|2020-05-26 08:10:00|14211.6|14208.6|14214|14211|14217.5|14214.1|14211.6|14208.6|296
1590480900000|2020-05-26 08:15:00|14213.9|14210.9|14210.8|14207.8|14215.6|14211.1|14208.7|14205.4|311
1590481200000|2020-05-26 08:20:00|14210.7|14207.7|14211.3|14208.3|14211.8|14208.6|14206.7|14203.7|298
1590481500000|2020-05-26 08:25:00|14211.4|14208.4|14208.4|14205.4|14214.3|14210.3|14208|14203.5|279
1590481800000|2020-05-26 08:30:00|14208.3|14205.3|14204.4|14201.4|14210.6|14206.2|14203.6|14200.6|262
1590482100000|2020-05-26 08:35:00|14204.5|14201.5|14199.7|14196.7|14206.7|14202.1|14198.4|14193.9|301
1590482400000|2020-05-26 08:40:00|14199.6|14196.6|14194.1|14191.1|14199.9|14196.9|14194|14190|285
1590482700000|2020-05-26 08:45:00|14194|14191|14193.5|14190.5|14195.4|14191.5|14191.1|14186.4|410
1590483000000|2020-05-26 08:50:00|14193.6|14190.6|14193.7|14187.7|14193.9|14190.9|14187.7|14181.7|412
1590483300000|2020-05-26 08:55:00|14192.8|14186.8|14188.7|14185.7|14195.1|14190.3|14188.6|14184.1|426
1590483600000|2020-05-26 09:00:00|14189|14186|14190.1|14187.1|14192.4|14188.1|14188.5|14184.2|252
1590483900000|2020-05-26 09:05:00|14190|14187|14188.2|14182.2|14190.6|14187.3|14185.8|14180.9|212
1590484200000|2020-05-26 09:10:00|14188.3|14182.3|14192.1|14186.1|14193.2|14187.6|14184.2|14179.6|348
1590484500000|2020-05-26 09:15:00|14192.2|14186.2|14191.4|14185.4|14192.3|14187.2|14190|14185.1|221
1590484800000|2020-05-26 09:20:00|14191.5|14185.5|14196.4|14190.4|14196.6|14191.4|14189.9|14183.9|234
1590485100000|2020-05-26 09:25:00|14194.8|14191.8|14193.3|14190.3|14198.1|14193.4|14193.1|14190|257
1590485400000|2020-05-26 09:30:00|14193.2|14190.2|14196.4|14190.4|14197.6|14193.1|14192.3|14189.2|261
1590485700000|2020-05-26 09:35:00|14195|14192|14199.2|14193.2|14200.8|14196.2|14194.8|14190.1|297
1590486000000|2020-05-26 09:40:00|14199.5|14193.5|14195.4|14192.4|14199.8|14195.1|14195.2|14190.3|241
1590486300000|2020-05-26 09:45:00|14195.3|14192.3|14192.4|14189.4|14196.6|14192.5|14190.5|14186.1|227
1590486600000|2020-05-26 09:50:00|14192.6|14189.6|14190.8|14187.8|14194.9|14190.1|14190.8|14186.4|196
1590486900000|2020-05-26 09:55:00|14190.9|14187.9|14190.5|14184.5|14193.2|14188.9|14190|14184|189
1590487200000|2020-05-26 10:00:00|14190.4|14184.4|14190.2|14184.2|14191.3|14186.1|14188|14183.5|197
1590487500000|2020-05-26 10:05:00|14190.1|14184.1|14192.7|14189.7|14194.5|14190.1|14187.6|14182.5|260
1590487800000|2020-05-26 10:10:00|14192.8|14189.8|14191.7|14188.7|14194.5|14190.1|14191.4|14187|213
1590488100000|2020-05-26 10:15:00|14191.8|14188.8|14189.9|14186.9|14193|14188.8|14188.8|14184.7|214
1590488400000|2020-05-26 10:20:00|14191.4|14185.4|14193.8|14190.8|14195|14190.8|14189.8|14185.4|178
1590488700000|2020-05-26 10:25:00|14193.7|14190.7|14195|14189|14195.6|14191.5|14191.8|14187.7|246
1590489000000|2020-05-26 10:30:00|14194.9|14188.9|14194.3|14191.3|14196.4|14192.3|14193.1|14188.6|224
1590489300000|2020-05-26 10:35:00|14194|14191|14197.9|14194.9|14203.4|14198.6|14194|14191|386
1590489600000|2020-05-26 10:40:00|14198|14195|14196.6|14193.6|14199.1|14196.1|14196.2|14191.6|219
1590489900000|2020-05-26 10:45:00|14196.5|14193.5|14192.3|14189.3|14198.2|14193.5|14192.2|14187.8|242
1590490200000|2020-05-26 10:50:00|14192.2|14189.2|14195.1|14192.1|14196.9|14192.4|14190.7|14186.6|171
1590490500000|2020-05-26 10:55:00|14195.2|14192.2|14193.7|14187.7|14196|14193|14191.6|14187.2|275
1590490800000|2020-05-26 11:00:00|14193.4|14187.4|14191.1|14188.1|14194.6|14190.1|14190.2|14185.8|292
1590491100000|2020-05-26 11:05:00|14191|14188|14192.6|14189.6|14194.7|14190.2|14191|14187.2|235
1590491400000|2020-05-26 11:10:00|14192.7|14189.7|14194.9|14188.9|14194.9|14189.7|14189.7|14185.2|280
1590491700000|2020-05-26 11:15:00|14195|14189|14191.6|14188.6|14195.9|14191.5|14191.2|14187|214
1590492000000|2020-05-26 11:20:00|14191.5|14188.5|14194.7|14188.7|14196|14191.5|14189.8|14185.5|193
1590492300000|2020-05-26 11:25:00|14193.2|14190.2|14192.2|14189.2|14194.8|14190.5|14191.5|14187.3|208
1590492600000|2020-05-26 11:30:00|14192.3|14189.3|14192|14189|14195|14190.9|14191.4|14188.1|168
1590492900000|2020-05-26 11:35:00|14191.7|14188.7|14190.8|14184.8|14193.2|14188.9|14189.3|14184.7|223
1590493200000|2020-05-26 11:40:00|14189.3|14186.3|14190.3|14184.3|14191.3|14186.8|14188.3|14183.8|278
1590493500000|2020-05-26 11:45:00|14190.4|14184.4|14185.7|14182.7|14191.5|14187|14185.6|14181.1|304
1590493800000|2020-05-26 11:50:00|14185.9|14182.9|14180|14174|14186.1|14183.1|14177.6|14172.9|302
1590494100000|2020-05-26 11:55:00|14179.9|14173.9|14179.6|14173.6|14181.5|14176.9|14176.6|14172.1|324
1590494400000|2020-05-26 12:00:00|14179.7|14173.7|14182|14176|14184.1|14179.8|14177.1|14172.6|449
1590494700000|2020-05-26 12:05:00|14181.9|14175.9|14182.7|14179.7|14184.2|14180|14180.6|14175.9|436
1590495000000|2020-05-26 12:10:00|14182.8|14179.8|14180.1|14174.1|14183.6|14179.9|14178.4|14173.9|391
1590495300000|2020-05-26 12:15:00|14180.2|14174.2|14184.3|14178.3|14185|14179.8|14178|14173.5|360
1590495600000|2020-05-26 12:20:00|14184.4|14178.4|14180.4|14177.4|14184.7|14179.2|14179.9|14176.4|282
1590495900000|2020-05-26 12:25:00|14180.5|14177.5|14181.2|14178.2|14182.6|14178.6|14180.3|14176.1|218
1590496200000|2020-05-26 12:30:00|14181.3|14178.3|14186.6|14180.6|14188.1|14182.8|14181.2|14177|283
1590496500000|2020-05-26 12:35:00|14186.7|14180.7|14179.9|14176.9|14187|14182.2|14179.9|14175.3|496
1590496800000|2020-05-26 12:40:00|14180|14177|14180.3|14174.3|14181.4|14177|14176.9|14172.3|402
1590497100000|2020-05-26 12:45:00|14180.4|14174.4|14179.2|14173.2|14180.4|14176|14176.7|14170.7|434
1590497400000|2020-05-26 12:50:00|14179.3|14173.3|14172.5|14166.5|14179.3|14174.6|14171.4|14166.2|425
1590497700000|2020-05-26 12:55:00|14172.3|14166.3|14171.6|14165.6|14172.5|14167.6|14169|14164.6|232
1590498000000|2020-05-26 13:00:00|14171.5|14165.5|14169|14166|14172|14166.9|14165.8|14161.5|318
1590498300000|2020-05-26 13:05:00|14168.9|14165.9|14167|14164|14170.1|14165.9|14167|14162.7|324
1590498600000|2020-05-26 13:10:00|14167.1|14164.1|14169.4|14166.4|14169.4|14166.4|14166.1|14162|294
1590498900000|2020-05-26 13:15:00|14169.3|14166.3|14171.4|14168.4|14175.5|14170.8|14169.2|14166.2|442
1590499200000|2020-05-26 13:20:00|14171.5|14168.5|14171|14168|14174|14169.7|14170.8|14165.9|363
1590499500000|2020-05-26 13:25:00|14170.8|14167.8|14170.3|14167.3|14172.8|14168.3|14169.3|14164.9|410
1590499800000|2020-05-26 13:30:00|14170.2|14167.2|14172.6|14166.6|14174.1|14169.2|14169.5|14165|516
1590500100000|2020-05-26 13:35:00|14172.5|14166.5|14173.3|14167.3|14173.4|14168.9|14170|14165.3|293
1590500400000|2020-05-26 13:40:00|14173.2|14167.2|14168.5|14165.5|14173.4|14168.5|14168.3|14163.8|304
1590500700000|2020-05-26 13:45:00|14168.4|14165.4|14169.1|14166.1|14171.3|14166.7|14166|14161.7|500
1590501000000|2020-05-26 13:50:00|14169.2|14166.2|14170.7|14164.7|14172.9|14167.3|14167.9|14163.3|405
1590501300000|2020-05-26 13:55:00|14170.8|14164.8|14169.1|14163.1|14171|14166.3|14168.9|14163|242
1590501600000|2020-05-26 14:00:00|14169.2|14163.2|14169.4|14163.4|14170.5|14165.2|14167.6|14161.9|302
1590501900000|2020-05-26 14:05:00|14169.5|14163.5|14171.4|14165.4|14171.5|14167.1|14166.3|14161.5|418
1590502200000|2020-05-26 14:10:00|14171.3|14165.3|14170.1|14167.1|14172.7|14168.1|14168.7|14164|527
1590502500000|2020-05-26 14:15:00|14170.2|14167.2|14171.7|14165.7|14172.4|14167.5|14168.8|14164.4|548
1590502800000|2020-05-26 14:20:00|14170.2|14167.2|14172.4|14166.4|14172.5|14168.1|14167.1|14162.4|416
1590503100000|2020-05-26 14:25:00|14172.3|14166.3|14169.6|14163.6|14172.4|14167.8|14167.5|14163|264
1590503400000|2020-05-26 14:30:00|14169.3|14163.3|14166.9|14160.9|14170.1|14164.6|14166.8|14160.9|378
1590503700000|2020-05-26 14:35:00|14167.1|14161.1|14167.9|14161.9|14168.5|14162.5|14164.7|14159.5|418
1590504000000|2020-05-26 14:40:00|14168|14162|14169.7|14163.7|14170.2|14165.7|14166.7|14161.5|400
1590504300000|2020-05-26 14:45:00|14169.8|14163.8|14166.5|14160.5|14170.2|14165.8|14163.8|14159.1|473
1590504600000|2020-05-26 14:50:00|14166.4|14160.4|14163.2|14160.2|14166.5|14161.1|14162.1|14157.6|410
1590504900000|2020-05-26 14:55:00|14163.3|14160.3|14161.7|14158.7|14165.4|14161|14161.1|14155.7|437
1590505200000|2020-05-26 15:00:00|14161.8|14158.8|14161.9|14155.9|14163.4|14159|14159.6|14154.7|420
1590505500000|2020-05-26 15:05:00|14162|14156|14159.9|14153.9|14163|14157.9|14157.7|14153.2|322
1590505800000|2020-05-26 15:10:00|14159.8|14153.8|14161|14155|14161.7|14157.7|14157.7|14153.3|462
1590506100000|2020-05-26 15:15:00|14160.9|14154.9|14161.3|14158.3|14163.4|14159.2|14158.9|14153.9|375
1590506400000|2020-05-26 15:20:00|14161.4|14158.4|14165.9|14159.9|14165.9|14161.4|14160.5|14155.6|390
1590506700000|2020-05-26 15:25:00|14165.8|14159.8|14166.9|14160.9|14171|14167|14163.5|14159|421
1590507000000|2020-05-26 15:30:00|14166.8|14160.8|14166|14160|14168.3|14163|14165.2|14159.5|501
1590507300000|2020-05-26 15:35:00|14166.1|14160.1|14165.1|14162.1|14167.1|14162.6|14164.3|14158.3|383
1590507600000|2020-05-26 15:40:00|14164.9|14161.9|14167|14164|14169.9|14165.4|14164.6|14160.1|371
1590507900000|2020-05-26 15:45:00|14167.1|14164.1|14168.7|14165.7|14170.6|14166.8|14165.6|14161.2|370
1590508200000|2020-05-26 15:50:00|14168.6|14165.6|14167.2|14164.2|14171.1|14166.7|14167.1|14162.8|320
1590508500000|2020-05-26 15:55:00|14167.1|14164.1|14172.3|14166.3|14173.5|14167.5|14167.1|14162.9|396
1590508800000|2020-05-26 16:00:00|14172.4|14166.4|14173|14167|14175.1|14169.5|14171.7|14166.1|371
1590509100000|2020-05-26 16:05:00|14172.8|14166.8|14173.5|14167.5|14174.1|14168.3|14171.3|14166.3|293
1590509400000|2020-05-26 16:10:00|14173.6|14167.6|14173.4|14167.4|14174|14169|14171.2|14166.4|269
1590509700000|2020-05-26 16:15:00|14173.5|14167.5|14175.2|14169.2|14175.3|14169.9|14171.7|14167.1|204
1590510000000|2020-05-26 16:20:00|14175.3|14169.3|14172.2|14166.2|14175.5|14170.3|14170.6|14166.1|298
1590510300000|2020-05-26 16:25:00|14172.1|14166.1|14173.8|14167.8|14173.9|14168.9|14171.3|14165.9|239
1590510600000|2020-05-26 16:30:00|14173.7|14167.7|14170.3|14164.3|14174|14168.2|14168.3|14163.7|348
1590510900000|2020-05-26 16:35:00|14170.1|14164.1|14171.4|14165.4|14172.1|14167.5|14169.4|14163.4|406
1590511200000|2020-05-26 16:40:00|14171.5|14165.5|14172.6|14166.6|14172.9|14166.9|14171.3|14165.3|277
1590511500000|2020-05-26 16:45:00|14172.5|14166.5|14173.8|14167.8|14174.3|14168.3|14172|14166|277
1590511800000|2020-05-26 16:50:00|14173.7|14167.7|14173|14167|14174.6|14168.9|14170.2|14165.7|386
1590512100000|2020-05-26 16:55:00|14172.9|14166.9|14170|14164|14174|14169.8|14168.7|14162.7|474
1590512400000|2020-05-26 17:00:00|14170.1|14164.1|14170.5|14164.5|14175.9|14169.9|14168.2|14163.1|404
1590512700000|2020-05-26 17:05:00|14170.6|14164.6|14169|14163|14170.6|14165.7|14168|14162.3|381
1590513000000|2020-05-26 17:10:00|14168.9|14162.9|14169|14163|14169.6|14164.1|14167|14162.5|298
1590513300000|2020-05-26 17:15:00|14169.1|14163.1|14166.3|14160.3|14169.4|14163.4|14164.1|14159.6|369
1590513600000|2020-05-26 17:20:00|14166.2|14160.2|14163.6|14157.6|14166.4|14161.5|14161.5|14157|375
1590513900000|2020-05-26 17:25:00|14162.9|14156.9|14162.1|14156.1|14163.7|14159.2|14159.8|14155.1|388
1590514200000|2020-05-26 17:30:00|14162.2|14156.2|14163.7|14157.7|14164.6|14159.7|14161.9|14155.9|204
1590514500000|2020-05-26 17:35:00|14163.8|14157.8|14163.8|14157.8|14164.6|14160.2|14162|14157|176
1590514800000|2020-05-26 17:40:00|14163.7|14157.7|14163.4|14157.4|14164.2|14159.7|14161.6|14156.9|207
1590515100000|2020-05-26 17:45:00|14163.5|14157.5|14165|14159|14165.3|14160.8|14162.5|14157.4|198
1590515400000|2020-05-26 17:50:00|14164.9|14158.9|14166.5|14160.5|14167.1|14161.8|14163.5|14158.9|252
1590515700000|2020-05-26 17:55:00|14166.6|14160.6|14166.8|14160.8|14167.6|14163|14164.7|14159.9|243
1590516000000|2020-05-26 18:00:00|14166.9|14160.9|14166.6|14163.6|14168.5|14163.9|14165.9|14160.7|226
1590516300000|2020-05-26 18:05:00|14166.5|14163.5|14168|14162|14168.2|14163.8|14165.7|14161.1|139
1590516600000|2020-05-26 18:10:00|14166.6|14163.6|14167|14161|14168.3|14163.9|14165.2|14160.4|198
1590516900000|2020-05-26 18:15:00|14166.9|14160.9|14167.4|14161.4|14167.9|14163.4|14165.4|14160.5|263
1590517200000|2020-05-26 18:20:00|14167.3|14161.3|14166.9|14160.9|14167.8|14163.3|14165.2|14160.6|272
1590517500000|2020-05-26 18:25:00|14167|14161|14165.5|14159.5|14167.6|14163|14164.1|14158.1|347
1590517800000|2020-05-26 18:30:00|14165.6|14159.6|14162.3|14156.3|14165.7|14160.1|14159|14153.7|408
1590518100000|2020-05-26 18:35:00|14162.4|14156.4|14161.3|14155.3|14163|14157.5|14160.3|14155.1|258
1590518400000|2020-05-26 18:40:00|14161.2|14155.2|14159|14153|14161.6|14155.8|14157.5|14152.8|284
1590518700000|2020-05-26 18:45:00|14158.9|14152.9|14156.6|14150.6|14159|14154.2|14155.3|14150.4|219
1590519000000|2020-05-26 18:50:00|14156.5|14150.5|14156.8|14150.8|14157.5|14152.4|14154.9|14150.4|297
1590519300000|2020-05-26 18:55:00|14156.9|14150.9|14153.1|14150.1|14156.9|14151.4|14152.9|14148.4|261
1590519600000|2020-05-26 19:00:00|14153.2|14150.2|14155.5|14149.5|14155.7|14151.2|14152.9|14148.4|284
1590519900000|2020-05-26 19:05:00|14155.6|14149.6|14155|14149|14155.6|14151|14153|14148.5|174
1590520200000|2020-05-26 19:10:00|14154.9|14148.9|14154|14151|14155.5|14151|14153.1|14148.8|130
1590520500000|2020-05-26 19:15:00|14154.1|14151.1|14155.7|14149.7|14156.8|14151.5|14153.6|14149|213
1590520800000|2020-05-26 19:20:00|14155.8|14149.8|14154.7|14148.7|14156.3|14150.3|14154.5|14148.5|328
1590521100000|2020-05-26 19:25:00|14154.8|14148.8|14153.4|14150.4|14155|14150.5|14152.2|14147.5|236
1590521400000|2020-05-26 19:30:00|14153.5|14150.5|14160.7|14154.7|14161.6|14155.6|14153.4|14148.5|311
1590521700000|2020-05-26 19:35:00|14160.8|14154.8|14162.9|14156.9|14163.4|14157.4|14159.2|14153.2|425
1590522000000|2020-05-26 19:40:00|14162.8|14156.8|14167.7|14161.7|14168.5|14162.5|14162.8|14156.8|329
1590522300000|2020-05-26 19:45:00|14167.5|14161.5|14169.5|14163.5|14172.6|14168.2|14166.4|14160.4|343
1590522600000|2020-05-26 19:50:00|14169.6|14163.6|14171.5|14165.5|14171.6|14165.6|14167.4|14161.4|403
1590522900000|2020-05-26 19:55:00|14171.3|14165.3|14172.6|14166.6|14173.8|14169.2|14170.2|14165|374
1590523200000|2020-05-26 20:00:00|14172.7|14166.7|14168.8|14162.8|14172.7|14166.7|14168.6|14162.6|176
1590523500000|2020-05-26 20:05:00|14168.6|14162.6|14169|14163|14170.1|14164.1|14168.2|14162.2|171
1590523800000|2020-05-26 20:10:00|14169.1|14163.1|14169.2|14163.2|14170.1|14164.1|14168.1|14162.1|176
1590524100000|2020-05-26 20:15:00|14169|14163|14168.5|14162.5|14169.5|14163.8|14166.8|14161.8|139
1590524400000|2020-05-26 20:20:00|14168.4|14162.4|14168.8|14162.8|14169|14163.9|14166.8|14161.2|107
1590524700000|2020-05-26 20:25:00|14168.2|14162.2|14168.7|14162.7|14169.3|14164.1|14167.1|14161.5|114
1590525000000|2020-05-26 20:30:00|14168.8|14162.8|14169.6|14163.6|14170|14164|14168.6|14162.6|120
1590525300000|2020-05-26 20:35:00|14169.7|14163.7|14169|14163|14169.7|14163.7|14169|14163|77
1590525600000|2020-05-26 20:40:00|14169.2|14163.2|14169.3|14163.3|14169.7|14163.7|14168.3|14162.3|171
1590525900000|2020-05-26 20:45:00|14169|14163|14168.3|14162.3|14169.6|14163.6|14167.7|14161.7|197
1590526200000|2020-05-26 20:50:00|14168.9|14162.9|14168.5|14162.5|14169.7|14163.7|14167.7|14161.7|155
1590526500000|2020-05-26 20:55:00|14169|14163|14167.1|14159.8|14170.1|14164|14165.4|14158.7|255
1590526800000|2020-05-26 21:00:00|14167.2|14156.8|14166.5|14155.3|14176.7|14161.9|14165.2|14152.6|76
1590527100000|2020-05-26 21:05:00|14163.5|14155.2|14164.5|14158.5|14171.4|14158.5|14163.5|14150.3|96
1590527400000|2020-05-26 21:10:00|14164.2|14158.2|14169.1|14158.4|14174.7|14159|14163.5|14151.3|151
1590527700000|2020-05-26 21:15:00|14168.8|14158.5|14174.6|14159.9|14175.2|14161.3|14165.2|14156.8|154
1590528000000|2020-05-26 21:20:00|14174.5|14159.8|14175.7|14159.7|14176|14164.8|14170.5|14156.2|121
1590528300000|2020-05-26 21:25:00|14173.2|14161.5|14170.1|14164.1|14175|14164.2|14169.7|14155.1|144
1590528600000|2020-05-26 21:30:00|14171.7|14159|14171.9|14160.9|14174.6|14164.1|14169.2|14155.9|188
1590528900000|2020-05-26 21:35:00|14172.3|14160|14169.7|14163.5|14173.7|14164.1|14168.8|14155.7|242
1590529200000|2020-05-26 21:40:00|14170.1|14164.1|14171.5|14160|14174.4|14164.5|14169.4|14157.6|371
1590529500000|2020-05-26 21:45:00|14171.1|14160.2|14170.6|14163.9|14173.8|14164.3|14169.4|14156.4|352
1590529800000|2020-05-26 21:50:00|14172.6|14162.3|14172.3|14161|14174.2|14164.5|14169.7|14156.3|361
1590530100000|2020-05-26 21:55:00|14172.6|14159.8|14172.4|14160.5|14174.5|14163.9|14170.2|14158.5|382
1590530400000|2020-05-26 22:00:00|14172.2|14160.8|14169.7|14162.8|14173.9|14163.2|14168.6|14159.6|204
1590530700000|2020-05-26 22:05:00|14169.9|14162.6|14171.4|14160.9|14172.3|14162.8|14168.7|14159.2|132
1590531000000|2020-05-26 22:10:00|14170.7|14161.5|14170.9|14162|14171.8|14163.6|14169|14159.9|106
1590531300000|2020-05-26 22:15:00|14170.8|14161.7|14169.3|14163.3|14172.5|14164.4|14169|14161.3|145
1590531600000|2020-05-26 22:20:00|14169|14163|14171.2|14165.2|14173|14165.5|14168.8|14161.8|159
1590531900000|2020-05-26 22:25:00|14171.1|14165.1|14170.7|14164.7|14172.5|14165.4|14170.3|14162.4|135
1590532200000|2020-05-26 22:30:00|14170.9|14164.3|14171.5|14165.5|14172.5|14165.9|14170.3|14164.3|132
1590532500000|2020-05-26 22:35:00|14171.1|14165.1|14169.5|14163.5|14172.1|14165.7|14169.1|14163.1|117
1590532800000|2020-05-26 22:40:00|14169.1|14163.1|14169.5|14163.5|14170.4|14164.4|14169.1|14163.1|84
1590533100000|2020-05-26 22:45:00|14169.6|14163.6|14169.5|14163.5|14170.3|14164.3|14169.1|14163.1|95
1590533400000|2020-05-26 22:50:00|14169.7|14163.7|14170.2|14164.2|14171.1|14165.1|14169.6|14163.6|127
1590533700000|2020-05-26 22:55:00|14170.1|14164.1|14170|14164|14170.5|14164.5|14169.2|14163.2|80
1590534000000|2020-05-26 23:00:00|14170.1|14164.1|14172.5|14166.5|14172.6|14166.6|14169.8|14163.8|99
1590534300000|2020-05-26 23:05:00|14172.4|14166.4|14172.3|14166.3|14172.7|14166.7|14172|14166|68
1590534600000|2020-05-26 23:10:00|14172.4|14166.4|14172.4|14166.4|14172.6|14166.6|14172|14166|74
1590534900000|2020-05-26 23:15:00|14172.5|14166.5|14172.6|14166.6|14173.5|14167.5|14172.3|14166.3|59
1590535200000|2020-05-26 23:20:00|14172.5|14166.5|14172.5|14166.5|14172.7|14166.7|14172.2|14166.2|43
1590535500000|2020-05-26 23:25:00|14172.6|14166.6|14172.8|14166.8|14172.9|14166.9|14172.5|14166.5|40
1590535800000|2020-05-26 23:30:00|14172.9|14166.9|14172.1|14166.1|14172.9|14168|14170.4|14166.1|85
1590536100000|2020-05-26 23:35:00|14172.2|14166.2|14171.3|14168.3|14173.9|14168.8|14170.3|14165.9|154
1590536400000|2020-05-26 23:40:00|14171.4|14168.4|14173.1|14167.1|14174.4|14169.5|14171.1|14166.4|104
1590536700000|2020-05-26 23:45:00|14173|14167|14167.5|14164.5|14173.2|14167.7|14167.5|14162.9|206
1590537000000|2020-05-26 23:50:00|14167.6|14164.6|14168.1|14165.1|14169.9|14165.1|14167.1|14162.8|110
1590537300000|2020-05-26 23:55:00|14168|14165|14171|14165|14172.5|14166.6|14167.9|14163.5|152
1590537600000|2020-05-27 00:00:00|14171.2|14165.2|14174|14168|14175.6|14171.1|14167.6|14163|337
1590537900000|2020-05-27 00:05:00|14174.1|14168.1|14178.9|14172.9|14178.9|14172.9|14171.9|14167.6|275
1590538200000|2020-05-27 00:10:00|14178.6|14172.6|14180.7|14174.7|14182.3|14177.8|14177.2|14172.4|330
1590538500000|2020-05-27 00:15:00|14180.6|14174.6|14180.1|14174.1|14181.9|14176.2|14178.9|14172.9|269
1590538800000|2020-05-27 00:20:00|14180.2|14174.2|14179.9|14173.9|14180.5|14174.6|14177.2|14171.3|318
1590539100000|2020-05-27 00:25:00|14180|14174|14180|14174|14180.7|14174.7|14178.6|14172.6|205
1590539400000|2020-05-27 00:30:00|14180.1|14174.1|14179.5|14173.5|14182.2|14177.1|14178.5|14172.5|270
1590539700000|2020-05-27 00:35:00|14179.3|14173.3|14179.8|14176.8|14181.5|14177.1|14177.4|14172.8|220
1590540000000|2020-05-27 00:40:00|14179.7|14176.7|14183.3|14177.3|14183.7|14178.8|14178.5|14174.1|243
1590540300000|2020-05-27 00:45:00|14183.2|14177.2|14180.3|14177.3|14184.9|14180.5|14180.2|14176.3|233
1590540600000|2020-05-27 00:50:00|14180.4|14177.4|14179.7|14173.7|14181.6|14177.4|14176.7|14170.7|308
1590540900000|2020-05-27 00:55:00|14179.8|14173.8|14176.4|14170.4|14180.5|14176.1|14175.6|14170.4|238
1590541200000|2020-05-27 01:00:00|14176.8|14170.8|14173.7|14167.7|14177.2|14171.5|14170.9|14166.4|432
1590541500000|2020-05-27 01:05:00|14173.6|14167.6|14172.8|14166.8|14177.3|14172.7|14171.6|14166.8|381
1590541800000|2020-05-27 01:10:00|14172.9|14166.9|14176.2|14170.2|14177.1|14171.1|14171.8|14166.8|307
1590542100000|2020-05-27 01:15:00|14176.6|14170.6|14168.5|14162.5|14177|14171|14164|14159.5|390
1590542400000|2020-05-27 01:20:00|14167|14164|14166.4|14163.4|14169.5|14165|14165|14160.9|315
1590542700000|2020-05-27 01:25:00|14166.6|14163.6|14170.1|14164.1|14170.1|14164.4|14164|14160.3|262
1590543000000|2020-05-27 01:30:00|14169.9|14163.9|14173.3|14167.3|14174.1|14170.3|14168|14162.8|310
1590543300000|2020-05-27 01:35:00|14173.2|14167.2|14167.2|14164.2|14173.3|14168.1|14167.1|14162.7|306
1590543600000|2020-05-27 01:40:00|14167.3|14164.3|14166.2|14160.2|14167.9|14164.7|14163.7|14159.3|264
1590543900000|2020-05-27 01:45:00|14166.3|14160.3|14164.9|14161.9|14167.1|14162|14162.1|14157.5|284
1590544200000|2020-05-27 01:50:00|14164.8|14161.8|14173.9|14167.9|14175|14169.9|14164.8|14161.4|351
1590544500000|2020-05-27 01:55:00|14174.2|14168.2|14176|14173|14178.2|14173.5|14174.2|14168.2|372
1590544800000|2020-05-27 02:00:00|14175.9|14172.9|14180|14177|14180.5|14177.2|14175.3|14172.2|309
1590545100000|2020-05-27 02:05:00|14179.9|14176.9|14179.8|14176.8|14181.3|14177.3|14177.9|14174.9|265
1590545400000|2020-05-27 02:10:00|14179.7|14176.7|14181.2|14178.2|14183.9|14179.4|14179.2|14174.2|291
1590545700000|2020-05-27 02:15:00|14181.3|14178.3|14184.9|14181.9|14187.3|14182.9|14181.2|14177.3|376
1590546000000|2020-05-27 02:20:00|14185|14182|14191.4|14185.4|14192.5|14187.9|14184.5|14180.3|283
1590546300000|2020-05-27 02:25:00|14191.5|14185.5|14188.6|14182.6|14191.5|14186.6|14185.7|14181.3|296
1590546600000|2020-05-27 02:30:00|14188.7|14182.7|14188.3|14182.3|14190.6|14184.6|14183.7|14177.7|404
1590546900000|2020-05-27 02:35:00|14188.4|14182.4|14188.6|14185.6|14190.3|14185.8|14184.4|14180.1|248
1590547200000|2020-05-27 02:40:00|14188.5|14185.5|14182.3|14179.3|14190|14185.6|14182|14179|255
1590547500000|2020-05-27 02:45:00|14182.2|14179.2|14184.3|14181.3|14188|14183.5|14182.2|14178|298
1590547800000|2020-05-27 02:50:00|14184.2|14181.2|14182.9|14179.9|14185.8|14181.4|14182.4|14177.9|228
1590548100000|2020-05-27 02:55:00|14183.7|14177.7|14182.9|14176.9|14184|14179.7|14180.5|14175.4|279
1590548400000|2020-05-27 03:00:00|14183|14177|14177.2|14171.2|14183.1|14177.1|14174.6|14170.3|331
1590548700000|2020-05-27 03:05:00|14177.1|14171.1|14181.4|14175.4|14181.6|14177|14175.9|14171.1|244
1590549000000|2020-05-27 03:10:00|14181.5|14175.5|14180.7|14177.7|14182.4|14177.8|14178.1|14173|211
1590549300000|2020-05-27 03:15:00|14180.6|14177.6|14180.4|14177.4|14182.4|14177.9|14179.3|14174.2|217
1590549600000|2020-05-27 03:20:00|14180.5|14177.5|14182.8|14179.8|14184.6|14180.9|14179.3|14176.3|304
1590549900000|2020-05-27 03:25:00|14182.9|14179.9|14180.7|14177.7|14183.8|14179.9|14179.7|14174.8|198
1590550200000|2020-05-27 03:30:00|14182.3|14176.3|14182.1|14176.1|14183.5|14179.9|14180.4|14175.9|200
1590550500000|2020-05-27 03:35:00|14182.2|14176.2|14180.5|14177.5|14182.4|14177.9|14178.6|14174|213
1590550800000|2020-05-27 03:40:00|14180.4|14177.4|14180.3|14177.3|14180.6|14177.6|14178.5|14175.5|173
1590551100000|2020-05-27 03:45:00|14180.2|14177.2|14180.4|14177.4|14182.6|14178.9|14178.9|14174.5|186
1590551400000|2020-05-27 03:50:00|14180.3|14177.3|14182.2|14179.2|14183.1|14179.2|14179.3|14175.3|243
1590551700000|2020-05-27 03:55:00|14182.3|14179.3|14184.9|14181.9|14186.5|14182|14182|14179|132
1590552000000|2020-05-27 04:00:00|14185|14182|14193.1|14190.1|14195.2|14190.6|14184.7|14181.7|307
1590552300000|2020-05-27 04:05:00|14193|14190|14193.9|14190.9|14198.9|14193.3|14192.2|14187.5|315
1590552600000|2020-05-27 04:10:00|14195.4|14189.4|14191|14188|14195.5|14191.2|14190.4|14186.6|186
1590552900000|2020-05-27 04:15:00|14191.1|14188.1|14191.5|14185.5|14193.6|14189.2|14189.2|14184.9|203
1590553200000|2020-05-27 04:20:00|14191.4|14185.4|14191.8|14185.8|14193.4|14188.8|14189.1|14184.7|225
1590553500000|2020-05-27 04:25:00|14191.9|14185.9|14188.4|14185.4|14192.4|14187.8|14188.3|14184.1|230
1590553800000|2020-05-27 04:30:00|14188.5|14185.5|14194.5|14188.5|14195.1|14189.1|14188.5|14184.1|222
1590554100000|2020-05-27 04:35:00|14194.6|14188.6|14194|14191|14196.3|14191.9|14192.4|14188|218
1590554400000|2020-05-27 04:40:00|14193.9|14190.9|14194.9|14191.9|14196.5|14192|14193.3|14188.9|168
1590554700000|2020-05-27 04:45:00|14194.7|14191.7|14199.2|14193.2|14200|14195.6|14194.4|14189.7|207
1590555000000|2020-05-27 04:50:00|14199.3|14193.3|14199|14193|14199.9|14195.3|14197|14192.4|191
1590555300000|2020-05-27 04:55:00|14197.4|14194.4|14194.9|14191.9|14199.3|14194.9|14194.8|14190.4|201
1590555600000|2020-05-27 05:00:00|14194.8|14191.8|14194.9|14191.9|14199.5|14195.2|14194.8|14190.2|270
1590555900000|2020-05-27 05:05:00|14195|14192|14191.3|14185.3|14196.6|14192|14188.8|14184.3|232
1590556200000|2020-05-27 05:10:00|14191.2|14185.2|14188.5|14185.5|14192.7|14188.1|14188.1|14183.2|250
1590556500000|2020-05-27 05:15:00|14188.4|14185.4|14189.4|14183.4|14190.2|14185.8|14187.8|14183.2|130
1590556800000|2020-05-27 05:20:00|14189.5|14183.5|14190.5|14184.5|14190.9|14186.6|14186.2|14181.4|179
1590557100000|2020-05-27 05:25:00|14191.2|14185.2|14189.5|14183.5|14192.8|14188|14187.1|14183.1|281
1590557400000|2020-05-27 05:30:00|14189.3|14183.3|14190.6|14187.6|14191.8|14187.7|14188.2|14183.3|221
1590557700000|2020-05-27 05:35:00|14190.5|14187.5|14192.1|14186.1|14194.5|14190|14190.2|14186|256
1590558000000|2020-05-27 05:40:00|14190.6|14187.6|14191.9|14185.9|14192.3|14187.7|14188.8|14184.7|212
1590558300000|2020-05-27 05:45:00|14192|14186|14194.4|14188.4|14194.8|14190.1|14189.4|14185.3|249
1590558600000|2020-05-27 05:50:00|14192.8|14189.8|14195.4|14189.4|14196.1|14191.6|14192.1|14187.3|273
1590558900000|2020-05-27 05:55:00|14195.3|14189.3|14191.1|14185.1|14195.5|14190.7|14189.1|14185|293
1590559200000|2020-05-27 06:00:00|14191|14185|14188.8|14185.8|14192.7|14188.1|14187.7|14183.6|227
1590559500000|2020-05-27 06:05:00|14188.7|14185.7|14190.9|14184.9|14191.2|14187.7|14187.9|14183.7|221
1590559800000|2020-05-27 06:10:00|14190.8|14184.8|14186.3|14183.3|14191|14186.4|14185.7|14181.8|170
1590560100000|2020-05-27 06:15:00|14186.4|14183.4|14184.4|14181.4|14189.1|14184.9|14184.4|14181.4|192
1590560400000|2020-05-27 06:20:00|14184.5|14181.5|14190|14184|14190.6|14186|14184.3|14180.1|252
1590560700000|2020-05-27 06:25:00|14189.9|14183.9|14192.2|14186.2|14193.3|14189.6|14188.2|14183.9|199
1590561000000|2020-05-27 06:30:00|14192.3|14186.3|14193|14190|14194.7|14191.1|14191.1|14186.2|245
1590561300000|2020-05-27 06:35:00|14192.9|14189.9|14191.8|14185.8|14196.3|14191.8|14191.8|14185.8|267
1590561600000|2020-05-27 06:40:00|14191.7|14185.7|14193.4|14187.4|14193.6|14189.3|14190.2|14185.6|189
1590561900000|2020-05-27 06:45:00|14193.3|14187.3|14189.2|14183.2|14193.6|14189.3|14185.8|14181.2|226
1590562200000|2020-05-27 06:50:00|14189.3|14183.3|14187.5|14181.5|14189.4|14184.6|14184.1|14180.9|186
1590562500000|2020-05-27 06:55:00|14187.6|14181.6|14184.3|14178.3|14188|14183.9|14182.4|14177.9|219
1590562800000|2020-05-27 07:00:00|14184.2|14178.2|14180|14174|14184.6|14180|14179.8|14173.8|274
1590563100000|2020-05-27 07:05:00|14180.1|14174.1|14182.3|14176.3|14184.1|14178.1|14179.8|14174|315
1590563400000|2020-05-27 07:10:00|14182.4|14176.4|14184.5|14178.5|14184.5|14178.6|14180.7|14176.1|267
1590563700000|2020-05-27 07:15:00|14182.9|14179.9|14190.5|14184.5|14191.9|14186.2|14181.7|14177|272
1590564000000|2020-05-27 07:20:00|14190.6|14184.6|14186|14183|14190.6|14185.9|14185.8|14181.3|259
1590564300000|2020-05-27 07:25:00|14186.1|14183.1|14187.5|14184.5|14189.7|14185|14185.3|14181.5|272
1590564600000|2020-05-27 07:30:00|14187.6|14184.6|14187.8|14184.8|14189.6|14185.2|14185.1|14181|286
1590564900000|2020-05-27 07:35:00|14187.9|14184.9|14183.3|14180.3|14190.3|14187.3|14182.8|14179.2|334
1590565200000|2020-05-27 07:40:00|14183.1|14180.1|14180.7|14177.7|14183.5|14180.5|14180|14175.7|226
1590565500000|2020-05-27 07:45:00|14180.6|14177.6|14179.7|14176.7|14182.4|14178.4|14178.8|14175|293
1590565800000|2020-05-27 07:50:00|14179.6|14176.6|14184.6|14178.6|14185|14180.7|14179.5|14176.5|250
1590566100000|2020-05-27 07:55:00|14184.5|14178.5|14182.8|14179.8|14184.5|14180.8|14182.2|14178.1|218
1590566400000|2020-05-27 08:00:00|14182.9|14179.9|14177.6|14174.6|14185|14180.5|14177.6|14174.6|257
1590566700000|2020-05-27 08:05:00|14177.8|14174.8|14180.2|14177.2|14183.1|14178.7|14177.8|14174.2|257
1590567000000|2020-05-27 08:10:00|14181.7|14175.7|14178.3|14172.3|14182.4|14177.8|14177.4|14172.2|267
1590567300000|2020-05-27 08:15:00|14178.4|14172.4|14173.4|14167.4|14179.7|14175|14170.1|14165.5|277
1590567600000|2020-05-27 08:20:00|14173.5|14167.5|14173.9|14167.9|14176.6|14172.2|14172.1|14166.1|312
1590567900000|2020-05-27 08:25:00|14173.8|14167.8|14177.4|14171.4|14178.4|14174|14173.7|14167.7|322
1590568200000|2020-05-27 08:30:00|14177.5|14171.5|14179.9|14173.9|14180|14174|14175.4|14169.4|266
1590568500000|2020-05-27 08:35:00|14180|14174|14176.9|14170.9|14180.2|14175.8|14175.5|14169.5|360
1590568800000|2020-05-27 08:40:00|14177|14171|14177.8|14174.8|14179.6|14174.9|14177|14171|230
1590569100000|2020-05-27 08:45:00|14177.7|14174.7|14176.9|14170.9|14179.1|14174.7|14174.8|14168.8|242
1590569400000|2020-05-27 08:50:00|14176.8|14170.8|14173.4|14167.4|14178.1|14173.5|14173.2|14167.2|272
1590569700000|2020-05-27 08:55:00|14173.2|14167.2|14181.5|14175.5|14181.9|14177.3|14172.9|14166.9|315
1590570000000|2020-05-27 09:00:00|14181.4|14175.4|14187|14181|14187.2|14181.2|14181.2|14175.2|300
1590570300000|2020-05-27 09:05:00|14186.9|14180.9|14188.7|14185.7|14191.8|14186.8|14186.7|14180.7|301
1590570600000|2020-05-27 09:10:00|14188.6|14185.6|14184.3|14178.3|14191|14186.6|14183.4|14177.4|317
1590570900000|2020-05-27 09:15:00|14184.2|14178.2|14181.6|14178.6|14184.8|14179.5|14180.3|14176.4|402
1590571200000|2020-05-27 09:20:00|14181.5|14178.5|14179.9|14173.9|14183.2|14178.8|14179.1|14173.7|350
1590571500000|2020-05-27 09:25:00|14180|14174|14172.8|14166.8|14180.2|14174.2|14168.4|14162.4|530
1590571800000|2020-05-27 09:30:00|14172.5|14166.5|14176.7|14170.7|14177|14171|14169.9|14163.9|359
1590572100000|2020-05-27 09:35:00|14176.8|14170.8|14171.7|14165.7|14176.9|14170.9|14171.1|14165.1|349
1590572400000|2020-05-27 09:40:00|14171.8|14165.8|14165|14159|14172.6|14166.6|14163.5|14157.5|581
1590572700000|2020-05-27 09:45:00|14165.1|14159.1|14160.7|14154.7|14165.3|14159.3|14158|14152.8|535
1590573000000|2020-05-27 09:50:00|14160.6|14154.6|14161.7|14158.7|14167.4|14161.4|14160.2|14154.2|454
1590573300000|2020-05-27 09:55:00|14161.6|14158.6|14152.7|14146.7|14162.5|14158.7|14151.1|14145.1|502
1590573600000|2020-05-27 10:00:00|14152.8|14146.8|14153.3|14147.3|14155|14149|14147.1|14141.1|461
1590573900000|2020-05-27 10:05:00|14153.2|14147.2|14155.5|14149.5|14158.8|14152.8|14152|14146.3|390
1590574200000|2020-05-27 10:10:00|14155.4|14149.4|14159|14153|14162|14156|14155.4|14149.4|446
1590574500000|2020-05-27 10:15:00|14158.9|14152.9|14162.2|14156.2|14163.1|14157.1|14155.8|14150.8|329
1590574800000|2020-05-27 10:20:00|14162.3|14156.3|14155.3|14152.3|14162.5|14156.8|14154.6|14148.6|381
1590575100000|2020-05-27 10:25:00|14155.4|14152.4|14153.4|14147.4|14157.1|14152.8|14153.4|14147.4|269
1590575400000|2020-05-27 10:30:00|14153.3|14147.3|14156.1|14150.1|14157.4|14151.8|14153.1|14147.1|308
1590575700000|2020-05-27 10:35:00|14156.2|14150.2|14157.2|14151.2|14160.2|14155.8|14155.2|14149.9|285
1590576000000|2020-05-27 10:40:00|14157.3|14151.3|14157.2|14151.2|14159.4|14153.4|14156.1|14150.3|256
1590576300000|2020-05-27 10:45:00|14157.1|14151.1|14159|14153|14160.5|14155.9|14157|14151|271
1590576600000|2020-05-27 10:50:00|14158.9|14152.9|14160.6|14154.6|14160.7|14156|14158.8|14152.9|182
1590576900000|2020-05-27 10:55:00|14160.7|14154.7|14160.3|14157.3|14162.3|14157.8|14159.1|14154.1|182
1590577200000|2020-05-27 11:00:00|14160.2|14157.2|14161.4|14155.4|14163.5|14159.1|14158.7|14155.4|211
1590577500000|2020-05-27 11:05:00|14161.3|14155.3|14160.4|14157.4|14163|14158|14160|14155.1|263
1590577800000|2020-05-27 11:10:00|14160.5|14157.5|14162.5|14159.5|14164.7|14160.1|14160|14155.9|242
1590578100000|2020-05-27 11:15:00|14162.4|14159.4|14166.6|14160.6|14167|14161|14162.3|14157.4|231
1590578400000|2020-05-27 11:20:00|14166.5|14160.5|14166.3|14160.3|14166.9|14160.9|14165.7|14159.7|252
1590578700000|2020-05-27 11:25:00|14166.2|14160.2|14161.3|14158.3|14166.4|14160.4|14161.1|14156.9|268
1590579000000|2020-05-27 11:30:00|14161.2|14158.2|14161.6|14158.6|14164.8|14159.5|14161.2|14156.8|340
1590579300000|2020-05-27 11:35:00|14161.5|14158.5|14161.5|14155.5|14163.8|14158.7|14159.5|14154.8|300
1590579600000|2020-05-27 11:40:00|14161.3|14155.3|14165.1|14159.1|14166|14160|14160.6|14155.3|270
1590579900000|2020-05-27 11:45:00|14165|14159|14166.6|14160.6|14167|14161|14164.7|14158.7|288
1590580200000|2020-05-27 11:50:00|14166.7|14160.7|14170.7|14164.7|14170.9|14164.9|14165.9|14159.9|226
1590580500000|2020-05-27 11:55:00|14170.6|14164.6|14169.7|14166.7|14173.8|14168.5|14169|14164.5|198
1590580800000|2020-05-27 12:00:00|14169.8|14166.8|14178|14172|14179.2|14173.2|14168.2|14164.1|344
1590581100000|2020-05-27 12:05:00|14177.9|14171.9|14181.8|14178.8|14186.9|14181.1|14177.5|14171.5|710
1590581400000|2020-05-27 12:10:00|14181.9|14178.9|14185.4|14179.4|14186.8|14181.8|14181.9|14177.4|469
1590581700000|2020-05-27 12:15:00|14185.3|14179.3|14182.6|14176.6|14185.7|14181.2|14180.6|14175.9|530
1590582000000|2020-05-27 12:20:00|14182.1|14176.1|14186.1|14180.1|14186.3|14181.2|14180.2|14175.6|509
1590582300000|2020-05-27 12:25:00|14186.2|14180.2|14180.4|14177.4|14186.2|14181.1|14180.4|14175.9|367
1590582600000|2020-05-27 12:30:00|14180.5|14177.5|14179.7|14173.7|14182|14177.7|14178|14172|368
1590582900000|2020-05-27 12:35:00|14179.6|14173.6|14178.8|14172.8|14180|14174|14177.7|14171.7|349
1590583200000|2020-05-27 12:40:00|14178.7|14172.7|14177.4|14171.4|14179.2|14174|14174.9|14168.9|283
1590583500000|2020-05-27 12:45:00|14177.3|14171.3|14182.5|14176.5|14182.7|14178.7|14177.3|14171.3|361
1590583800000|2020-05-27 12:50:00|14182.6|14176.6|14190.2|14184.2|14192.5|14187.3|14182.5|14176.5|414
1590584100000|2020-05-27 12:55:00|14190.3|14184.3|14190.6|14184.6|14191.8|14187.2|14189.1|14183.1|440
1590584400000|2020-05-27 13:00:00|14190.7|14184.7|14188.1|14182.1|14195.4|14190.5|14185.1|14180.1|554
1590584700000|2020-05-27 13:05:00|14187.6|14181.6|14193.1|14187.1|14193.2|14187.2|14184.2|14179.3|453
1590585000000|2020-05-27 13:10:00|14192.9|14186.9|14191.2|14185.2|14196.6|14191.9|14190.4|14184.4|513
1590585300000|2020-05-27 13:15:00|14191.1|14185.1|14189.1|14183.1|14192|14186|14184.3|14179.5|404
1590585600000|2020-05-27 13:20:00|14189.2|14183.2|14190.4|14184.4|14190.5|14184.6|14186.3|14180.3|370
1590585900000|2020-05-27 13:25:00|14190.5|14184.5|14191.3|14185.3|14191.3|14186|14186.6|14180.6|393
1590586200000|2020-05-27 13:30:00|14191.1|14185.1|14195.2|14189.2|14196.5|14190.5|14191|14185|570
1590586500000|2020-05-27 13:35:00|14195.1|14189.1|14197.6|14191.6|14198.8|14192.8|14192.8|14187.8|536
1590586800000|2020-05-27 13:40:00|14197.7|14191.7|14201.1|14195.1|14201.4|14196.9|14195.7|14190.4|546
1590587100000|2020-05-27 13:45:00|14201.2|14195.2|14204.2|14201.2|14205.6|14201.3|14199.2|14194.9|474
1590587400000|2020-05-27 13:50:00|14204.1|14201.1|14211.3|14205.3|14211.3|14206.8|14204|14200.3|410
1590587700000|2020-05-27 13:55:00|14211.2|14205.2|14204.1|14201.1|14211.4|14205.4|14203.7|14199.6|428
1590588000000|2020-05-27 14:00:00|14205.7|14199.7|14208.3|14202.3|14210.9|14206.1|14202.8|14198.3|480
1590588300000|2020-05-27 14:05:00|14208.2|14202.2|14203.6|14197.6|14208.4|14203.1|14202.1|14197.5|452
1590588600000|2020-05-27 14:10:00|14203.5|14197.5|14197.2|14191.2|14203.6|14199.2|14196|14191.2|489
1590588900000|2020-05-27 14:15:00|14197.3|14191.3|14194.2|14188.2|14197.3|14191.3|14191.3|14185.3|385
1590589200000|2020-05-27 14:20:00|14194|14188|14198|14192|14200.4|14196.1|14192.7|14187.1|478
1590589500000|2020-05-27 14:25:00|14197.9|14191.9|14202.4|14196.4|14203.4|14197.6|14196.3|14191.4|427
1590589800000|2020-05-27 14:30:00|14202.5|14196.5|14207.4|14201.4|14207.4|14201.4|14201.6|14196.4|406
1590590100000|2020-05-27 14:35:00|14207.5|14201.5|14210.7|14204.7|14210.8|14204.8|14204.9|14200.3|489
1590590400000|2020-05-27 14:40:00|14210.6|14204.6|14209.4|14203.4|14212.6|14208.1|14209.4|14203.4|433
1590590700000|2020-05-27 14:45:00|14209.3|14203.3|14213.3|14207.3|14214.2|14208.2|14208.4|14202.4|396
1590591000000|2020-05-27 14:50:00|14213.2|14207.2|14213.5|14207.5|14214.3|14208.9|14207.5|14201.5|504
1590591300000|2020-05-27 14:55:00|14213.4|14207.4|14214.2|14208.2|14217.9|14213.2|14212.1|14207.4|530
1590591600000|2020-05-27 15:00:00|14214.3|14208.3|14215.2|14209.2|14216.1|14210.4|14211.4|14205.7|509
1590591900000|2020-05-27 15:05:00|14215|14209|14206.5|14203.5|14215.9|14209.9|14206.2|14201.9|500
1590592200000|2020-05-27 15:10:00|14207.1|14201.1|14208.4|14202.4|14211.8|14205.8|14205.2|14200.9|382
1590592500000|2020-05-27 15:15:00|14208.5|14202.5|14207.5|14201.5|14210.5|14205.8|14206.2|14201.2|369
1590592800000|2020-05-27 15:20:00|14207.6|14201.6|14208.1|14202.1|14209.9|14204|14205.9|14201.4|417
1590593100000|2020-05-27 15:25:00|14208|14202|14210.1|14204.1|14210.7|14204.7|14206.9|14201.1|413
1590593400000|2020-05-27 15:30:00|14210.4|14204.4|14207.8|14204.8|14210.5|14205.8|14206.1|14201.4|437
1590593700000|2020-05-27 15:35:00|14207.9|14204.9|14216.4|14210.4|14216.5|14212.7|14207.9|14203|498
1590594000000|2020-05-27 15:40:00|14215.6|14212.6|14218.5|14212.5|14219.7|14215.2|14214.6|14209|579
1590594300000|2020-05-27 15:45:00|14218.4|14212.4|14211|14205|14219.4|14213.4|14210.1|14204.1|571
1590594600000|2020-05-27 15:50:00|14210.9|14204.9|14212.4|14206.4|14214.6|14208.6|14210.9|14204.9|509
1590594900000|2020-05-27 15:55:00|14212.3|14206.3|14210.8|14207.8|14214|14209.1|14206.9|14202.2|490
1590595200000|2020-05-27 16:00:00|14210.9|14207.9|14206.8|14200.8|14213.3|14207.9|14206.7|14200.7|522
1590595500000|2020-05-27 16:05:00|14206.9|14200.9|14203.9|14197.9|14208.1|14202.8|14203.5|14197.5|527
1590595800000|2020-05-27 16:10:00|14204|14198|14203.9|14197.9|14207|14201|14202|14196|637
1590596100000|2020-05-27 16:15:00|14203.8|14197.8|14204.2|14198.2|14206|14200|14203.1|14197.1|555
1590596400000|2020-05-27 16:20:00|14204.3|14198.3|14204.8|14198.8|14206|14200|14203|14197|495
1590596700000|2020-05-27 16:25:00|14204.6|14198.6|14205.1|14199.1|14205.4|14199.4|14202.9|14196.9|406
1590597000000|2020-05-27 16:30:00|14205.2|14199.2|14204.1|14198.1|14205.5|14199.5|14203.1|14197.1|502
1590597300000|2020-05-27 16:35:00|14204|14198|14205.1|14199.1|14205.9|14199.9|14203.4|14197.4|406
1590597600000|2020-05-27 16:40:00|14205.3|14199.3|14204.5|14198.5|14205.9|14199.9|14203.5|14197.5|445
1590597900000|2020-05-27 16:45:00|14204.4|14198.4|14203.9|14197.9|14204.7|14198.7|14202.8|14196.8|336
1590598200000|2020-05-27 16:50:00|14203.8|14197.8|14204.5|14198.5|14206.2|14200.2|14202.1|14196.1|362
1590598500000|2020-05-27 16:55:00|14204.4|14198.4|14204.6|14198.6|14205.4|14199.4|14202.4|14196.4|353
1590598800000|2020-05-27 17:00:00|14204.7|14198.7|14204.7|14198.7|14209.4|14203.4|14200.9|14196.2|616
1590599100000|2020-05-27 17:05:00|14204.6|14198.6|14203.8|14197.8|14204.8|14198.8|14203.7|14197.7|382
1590599400000|2020-05-27 17:10:00|14203.7|14197.7|14202.1|14196.1|14203.8|14198.5|14200.5|14194.5|402
1590599700000|2020-05-27 17:15:00|14202|14196|14203.3|14197.3|14204.4|14199.9|14201.7|14195.7|359
1590600000000|2020-05-27 17:20:00|14203.2|14197.2|14202.3|14196.3|14203.3|14197.3|14201.4|14195.4|271
1590600300000|2020-05-27 17:25:00|14202.2|14196.2|14201.9|14195.9|14202.6|14196.6|14200.8|14194.8|306
1590600600000|2020-05-27 17:30:00|14201.8|14195.8|14202.1|14196.1|14203.1|14197.1|14201.1|14195.1|382
1590600900000|2020-05-27 17:35:00|14202|14196|14199.6|14196.6|14203.3|14197.5|14199.6|14194.8|250
1590601200000|2020-05-27 17:40:00|14199.7|14196.7|14200.1|14194.1|14200.6|14196.7|14199.1|14193.6|298
1590601500000|2020-05-27 17:45:00|14200.2|14194.2|14200.3|14194.3|14202.3|14197.5|14199.4|14193.4|335
1590601800000|2020-05-27 17:50:00|14200.2|14194.2|14199.8|14193.8|14200.7|14196|14199|14193.6|247
1590602100000|2020-05-27 17:55:00|14199.9|14193.9|14200.2|14194.2|14200.6|14195.8|14198.3|14193.8|141
1590602400000|2020-05-27 18:00:00|14200.1|14194.1|14200.2|14194.2|14200.7|14195.8|14197.6|14192.1|247
1590602700000|2020-05-27 18:05:00|14200.1|14194.1|14200.8|14194.8|14202.8|14197.7|14200.1|14194.1|409
1590603000000|2020-05-27 18:10:00|14200.9|14194.9|14199.3|14193.3|14201.2|14196.2|14198.7|14192.7|340
1590603300000|2020-05-27 18:15:00|14199.1|14193.1|14199.6|14196.6|14201.1|14197.2|14198.7|14193.1|263
1590603600000|2020-05-27 18:20:00|14199.7|14196.7|14201.9|14195.9|14202.6|14198.2|14199.7|14195.1|339
1590603900000|2020-05-27 18:25:00|14201.8|14195.8|14201.9|14195.9|14202.4|14198.3|14199.3|14194.4|413
1590604200000|2020-05-27 18:30:00|14201.8|14195.8|14201.9|14195.9|14204|14199.5|14199.3|14194.3|375
1590604500000|2020-05-27 18:35:00|14202|14196|14203|14197|14203.6|14199.4|14200.8|14196|295
1590604800000|2020-05-27 18:40:00|14202.9|14196.9|14203.5|14197.5|14204|14199.2|14201.4|14195.9|287
1590605100000|2020-05-27 18:45:00|14203.6|14197.6|14202.3|14196.3|14204|14199.5|14200.9|14196|306
1590605400000|2020-05-27 18:50:00|14202.4|14196.4|14202.7|14196.7|14203.9|14198.5|14199|14194.5|317
1590605700000|2020-05-27 18:55:00|14202.6|14196.6|14201|14198|14203|14198.4|14200.2|14195.7|299
1590606000000|2020-05-27 19:00:00|14201.1|14198.1|14202.7|14199.7|14204.5|14199.9|14201.1|14196.6|227
1590606300000|2020-05-27 19:05:00|14202.6|14199.6|14203.8|14197.8|14205.6|14201|14202.4|14196.8|284
1590606600000|2020-05-27 19:10:00|14203.9|14197.9|14202.1|14196.1|14203.9|14199.2|14201.3|14196|244
1590606900000|2020-05-27 19:15:00|14202.2|14196.2|14204.7|14198.7|14205.5|14201.1|14202|14196|245
1590607200000|2020-05-27 19:20:00|14204.8|14198.8|14205.3|14199.3|14206.3|14201.3|14203.4|14198.5|245
1590607500000|2020-05-27 19:25:00|14205.2|14199.2|14203.8|14197.8|14206.7|14200.7|14203.4|14197.4|289
1590607800000|2020-05-27 19:30:00|14203.7|14197.7|14203.8|14197.8|14205|14199|14203.5|14197.5|318
1590608100000|2020-05-27 19:35:00|14203.9|14197.9|14203.8|14197.8|14204.9|14199.7|14202.5|14196.5|270
1590608400000|2020-05-27 19:40:00|14203.9|14197.9|14202.8|14196.8|14204|14198|14201.9|14195.9|202
1590608700000|2020-05-27 19:45:00|14202.9|14196.9|14199.1|14193.1|14203.4|14198.9|14199.1|14193.1|217
1590609000000|2020-05-27 19:50:00|14199.2|14193.2|14201.9|14195.9|14202|14196|14197.8|14193|228
1590609300000|2020-05-27 19:55:00|14202|14196|14202.2|14196.2|14202.9|14198.4|14200.7|14194.7|297
1590609600000|2020-05-27 20:00:00|14202.3|14196.3|14202.7|14196.7|14203.4|14198.1|14201|14196|120
1590609900000|2020-05-27 20:05:00|14202.8|14196.8|14202.3|14196.3|14203|14197.8|14200.7|14195.9|116
1590610200000|2020-05-27 20:10:00|14202.2|14196.2|14202.3|14196.3|14202.6|14197.7|14200.6|14195.9|107
1590610500000|2020-05-27 20:15:00|14202.2|14196.2|14200.8|14194.8|14202.5|14197.7|14199.2|14194.5|108
1590610800000|2020-05-27 20:20:00|14200.9|14194.9|14202.1|14196.1|14202.5|14197.4|14200.4|14194.9|125
1590611100000|2020-05-27 20:25:00|14201.9|14195.9|14202.5|14196.5|14203.2|14198.4|14201|14195.9|135
1590611400000|2020-05-27 20:30:00|14202.3|14196.3|14202.4|14196.4|14202.6|14196.6|14201.7|14195.7|122
1590611700000|2020-05-27 20:35:00|14200.2|14197.2|14201.6|14195.6|14202.4|14197.2|14200.2|14195.1|151
1590612000000|2020-05-27 20:40:00|14201.5|14195.5|14201.2|14195.2|14202.2|14197|14199.1|14194.7|132
1590612300000|2020-05-27 20:45:00|14201.4|14195.4|14201.4|14195.4|14202.9|14196.9|14201.3|14195.3|153
1590612600000|2020-05-27 20:50:00|14201.3|14195.3|14200.3|14194.3|14203.5|14197.5|14199.8|14194.3|170
1590612900000|2020-05-27 20:55:00|14200.6|14194.6|14201.1|14195.1|14204.2|14196.7|14198.7|14192.6|221
1590613200000|2020-05-27 21:00:00|14212|14196|14201.8|14194.2|14212|14201.1|14201.2|14194|36
1590613500000|2020-05-27 21:05:00|14201.2|14195.2|14201.7|14194.5|14209.4|14196.2|14200.6|14188.1|111
1590613800000|2020-05-27 21:10:00|14201.3|14195.3|14201.1|14195.1|14202.8|14195.5|14200.4|14191.4|116
1590614100000|2020-05-27 21:15:00|14201.4|14195.4|14201.2|14195.2|14202|14195.6|14200.2|14194.1|85
1590614400000|2020-05-27 21:20:00|14201.4|14195.1|14201.2|14195.2|14201.6|14195.6|14200.7|14192.8|81
1590614700000|2020-05-27 21:25:00|14201.4|14195.4|14206.5|14194.2|14208.7|14199.3|14200.2|14190.4|151
1590615000000|2020-05-27 21:30:00|14205.3|14199.3|14207.5|14198.5|14209.3|14199.4|14204.1|14191.9|195
1590615300000|2020-05-27 21:35:00|14207.2|14197.3|14209.9|14193.9|14210.8|14199.3|14205.3|14193.7|106
1590615600000|2020-05-27 21:40:00|14210.3|14194.3|14209.1|14195|14211.8|14197.3|14205.1|14189.1|108
1590615900000|2020-05-27 21:45:00|14207.7|14196.7|14206.4|14194.5|14210.3|14199.4|14205.4|14190.8|183
1590616200000|2020-05-27 21:50:00|14207.5|14193.4|14208.2|14196.2|14210.7|14199|14205|14190.8|180
1590616500000|2020-05-27 21:55:00|14207.9|14196.3|14205.8|14199|14210.5|14201.2|14204.3|14194.9|122
1590616800000|2020-05-27 22:00:00|14206.9|14198.3|14206.5|14198.3|14210.7|14200.4|14204.5|14191.3|160
1590617100000|2020-05-27 22:05:00|14206.4|14197.5|14205.1|14198.5|14208|14200.1|14204.9|14190.5|172
1590617400000|2020-05-27 22:10:00|14205.5|14197.8|14205.7|14198.2|14207|14199.3|14204.7|14189|171
1590617700000|2020-05-27 22:15:00|14205.8|14198.3|14204.1|14197.2|14206.6|14199.7|14204.1|14195.2|253
1590618000000|2020-05-27 22:20:00|14204.2|14197.6|14204.4|14198.4|14205.9|14199.4|14204.1|14194.5|106
1590618300000|2020-05-27 22:25:00|14203.9|14197.4|14204.4|14198.4|14205.2|14199|14203.7|14197.4|126
1590618600000|2020-05-27 22:30:00|14204|14197.7|14204.6|14198.6|14205.2|14199.2|14203.7|14197.5|144
1590618900000|2020-05-27 22:35:00|14204.7|14198.7|14203.2|14197.2|14205.4|14199.4|14202.8|14196.8|151
1590619200000|2020-05-27 22:40:00|14203|14197|14200.9|14194.9|14204.3|14198|14200.7|14194.7|148
1590619500000|2020-05-27 22:45:00|14201.1|14195.1|14200.2|14194.2|14202|14196|14200|14194|134
1590619800000|2020-05-27 22:50:00|14199.8|14193.8|14200.6|14194.6|14202|14196|14199.8|14193.8|124
1590620100000|2020-05-27 22:55:00|14200.7|14194.7|14197.9|14191.9|14200.7|14194.7|14197.6|14191.6|115
1590620400000|2020-05-27 23:00:00|14198.4|14192.4|14198.2|14192.2|14199.8|14193.8|14197.7|14191.7|278
1590620700000|2020-05-27 23:05:00|14198.1|14192.1|14194.2|14188.2|14198.6|14192.6|14194.2|14188.2|210
1590621000000|2020-05-27 23:10:00|14194.4|14188.4|14194.5|14188.5|14195.7|14189.7|14194|14188|189
1590621300000|2020-05-27 23:15:00|14194.4|14188.4|14195.3|14189.3|14195.9|14189.9|14194|14188|242
1590621600000|2020-05-27 23:20:00|14195.4|14189.4|14194.6|14188.6|14195.7|14189.7|14194.5|14188.5|108
1590621900000|2020-05-27 23:25:00|14194.7|14188.7|14194.9|14188.9|14195.1|14189.1|14194.3|14188.3|107
1590622200000|2020-05-27 23:30:00|14194.6|14188.6|14194.5|14188.5|14195.6|14189.6|14194.4|14188.4|233
1590622500000|2020-05-27 23:35:00|14194.6|14188.6|14196.9|14190.9|14197.9|14191.9|14194.2|14188.2|350
1590622800000|2020-05-27 23:40:00|14197.2|14191.2|14197.4|14191.4|14198.4|14192.4|14196.1|14190.1|282
1590623100000|2020-05-27 23:45:00|14197.3|14191.3|14199|14193|14199.7|14193.7|14197.3|14191.3|236
1590623400000|2020-05-27 23:50:00|14198.9|14192.9|14196.7|14190.7|14198.9|14192.9|14196.3|14190.3|241
1590623700000|2020-05-27 23:55:00|14196.5|14190.5|14196.9|14190.9|14198.5|14194.4|14196.1|14190.5|222
1590624000000|2020-05-28 00:00:00|14196.8|14190.8|14197.8|14191.8|14198.7|14194.1|14196|14190.8|483
1590624300000|2020-05-28 00:05:00|14197.9|14191.9|14195.2|14189.2|14197.9|14193.5|14192.2|14186.9|402
1590624600000|2020-05-28 00:10:00|14195.1|14189.1|14194.9|14191.9|14195.7|14192|14192|14189|256
1590624900000|2020-05-28 00:15:00|14195|14192|14195.4|14192.4|14196.9|14192.6|14194.1|14190.5|365
1590625200000|2020-05-28 00:20:00|14195.3|14192.3|14194.4|14191.4|14196.1|14192.9|14193.9|14189.5|204
1590625500000|2020-05-28 00:25:00|14194.3|14191.3|14190.8|14187.8|14194.5|14191.5|14190.7|14187.7|229
1590625800000|2020-05-28 00:30:00|14191.1|14188.1|14189.1|14186.1|14191.9|14188.1|14187.8|14183.1|263
1590626100000|2020-05-28 00:35:00|14189.2|14186.2|14188.8|14185.8|14189.2|14186.2|14187.9|14184.9|154
1590626400000|2020-05-28 00:40:00|14188.9|14185.9|14187.4|14184.4|14189.2|14186.2|14186.9|14183.9|172
1590626700000|2020-05-28 00:45:00|14187.5|14184.5|14184.6|14181.6|14189.2|14186.2|14184.5|14180.2|251
1590627000000|2020-05-28 00:50:00|14184.7|14181.7|14182.6|14179.6|14185.9|14181.8|14181|14176.3|352
1590627300000|2020-05-28 00:55:00|14182.8|14179.8|14186.1|14183.1|14188.5|14184.3|14182.8|14179.8|258
1590627600000|2020-05-28 01:00:00|14186.2|14183.2|14189.6|14186.6|14190.8|14186.9|14186.1|14183.1|250
1590627900000|2020-05-28 01:05:00|14189.7|14186.7|14187|14184|14191.2|14188.2|14186.9|14183.9|240
1590628200000|2020-05-28 01:10:00|14186.9|14183.9|14193.6|14187.6|14194.7|14190.4|14186.9|14183.9|380
1590628500000|2020-05-28 01:15:00|14193.5|14187.5|14193.4|14190.4|14198.4|14194.2|14192.5|14186.5|390
1590628800000|2020-05-28 01:20:00|14193.5|14190.5|14190.1|14187.1|14193.7|14190.7|14188.8|14185.6|246
1590629100000|2020-05-28 01:25:00|14191.6|14185.6|14185.2|14182.2|14191.7|14187.1|14184.8|14180.3|239
1590629400000|2020-05-28 01:30:00|14185.1|14182.1|14182|14176|14185.3|14182.3|14177.8|14171.8|405
1590629700000|2020-05-28 01:35:00|14182.2|14176.2|14183.4|14180.4|14186.3|14182.2|14181.8|14176|437
1590630000000|2020-05-28 01:40:00|14183.3|14180.3|14180.4|14177.4|14184.1|14180.9|14178.8|14174.4|367
1590630300000|2020-05-28 01:45:00|14180.5|14177.5|14182.3|14179.3|14182.3|14179.3|14177.6|14173|342
1590630600000|2020-05-28 01:50:00|14182.4|14179.4|14177.1|14171.1|14183.3|14179.5|14173.3|14168.5|353
1590630900000|2020-05-28 01:55:00|14177|14171|14179.5|14176.5|14181.1|14176.6|14172.7|14168.5|292
1590631200000|2020-05-28 02:00:00|14179.6|14176.6|14179.2|14176.2|14184.8|14179.2|14178.1|14174.2|333
1590631500000|2020-05-28 02:05:00|14179.3|14176.3|14182.3|14176.3|14182.5|14177.8|14178.7|14174.9|307
1590631800000|2020-05-28 02:10:00|14182.4|14176.4|14180.5|14174.5|14182.4|14176.7|14176.9|14172.9|292
1590632100000|2020-05-28 02:15:00|14180.6|14174.6|14181.1|14175.1|14183.9|14179.5|14179.2|14174.3|324
1590632400000|2020-05-28 02:20:00|14181.2|14175.2|14187.1|14181.1|14187.2|14182.6|14179.5|14174.8|303
1590632700000|2020-05-28 02:25:00|14187.2|14181.2|14187.9|14181.9|14189|14184|14184.8|14180.2|241
1590633000000|2020-05-28 02:30:00|14187.8|14181.8|14189|14186|14191.6|14187.6|14185.9|14181.5|317
1590633300000|2020-05-28 02:35:00|14188.8|14185.8|14191.9|14185.9|14193.7|14188.1|14188.1|14184.1|241
1590633600000|2020-05-28 02:40:00|14191.8|14185.8|14188.1|14185.1|14191.9|14188.5|14187.5|14184|236
1590633900000|2020-05-28 02:45:00|14188|14185|14188.4|14185.4|14191.2|14187.4|14187.9|14183.8|232
1590634200000|2020-05-28 02:50:00|14188.7|14185.7|14188.9|14185.9|14190.6|14186.2|14188.2|14183.9|156
1590634500000|2020-05-28 02:55:00|14189|14186|14186|14183|14190.1|14186|14184.7|14181.7|217
1590634800000|2020-05-28 03:00:00|14185.9|14182.9|14186.4|14183.4|14186.7|14183.7|14185.6|14182.6|185
1590635100000|2020-05-28 03:05:00|14186.3|14183.3|14186.7|14183.7|14189|14186|14186.1|14183.1|221
1590635400000|2020-05-28 03:10:00|14186.8|14183.8|14189|14186|14190.2|14186.2|14185|14181.4|294
1590635700000|2020-05-28 03:15:00|14189.1|14186.1|14189.9|14186.9|14190.9|14187.2|14188.3|14184.2|237
1590636000000|2020-05-28 03:20:00|14190|14187|14194|14191|14194.7|14191.7|14189.3|14186.3|250
1590636300000|2020-05-28 03:25:00|14193.9|14190.9|14194.9|14191.9|14195|14192|14193.3|14190.3|233
1590636600000|2020-05-28 03:30:00|14194.8|14191.8|14200.3|14197.3|14201.5|14197.6|14194.3|14190.6|257
1590636900000|2020-05-28 03:35:00|14200.1|14197.1|14203.3|14200.3|14204.6|14200.3|14199|14194.8|305
1590637200000|2020-05-28 03:40:00|14203.2|14200.2|14203.4|14197.4|14206.8|14202.3|14200.3|14196.1|321
1590637500000|2020-05-28 03:45:00|14201.7|14198.7|14202.7|14196.7|14204.3|14200.9|14201.6|14196.7|292
1590637800000|2020-05-28 03:50:00|14202.9|14196.9|14202.9|14199.9|14204.4|14201|14200.7|14196.1|325
1590638100000|2020-05-28 03:55:00|14203|14200|14204.3|14201.3|14208.3|14205|14202.3|14197.8|336
1590638400000|2020-05-28 04:00:00|14204.5|14201.5|14206.1|14203.1|14207.1|14203.4|14203.5|14198.9|237
1590638700000|2020-05-28 04:05:00|14206.2|14203.2|14210.2|14207.2|14213|14208.9|14204|14201|295
1590639000000|2020-05-28 04:10:00|14210|14207|14210.5|14207.5|14211.6|14208.6|14208.5|14204.1|165
1590639300000|2020-05-28 04:15:00|14210.6|14207.6|14216.3|14213.3|14216.4|14213.4|14209.7|14206|242
1590639600000|2020-05-28 04:20:00|14216.5|14213.5|14216.8|14213.8|14218.5|14215.5|14214.7|14210.7|279
1590639900000|2020-05-28 04:25:00|14216.9|14213.9|14219.9|14216.9|14221.4|14217.3|14216.5|14212.8|325
1590640200000|2020-05-28 04:30:00|14219.8|14216.8|14215.9|14212.9|14221.4|14218.4|14215.2|14210.5|256
1590640500000|2020-05-28 04:35:00|14215.8|14212.8|14214.7|14208.7|14218|14213.6|14213.1|14208.5|317
1590640800000|2020-05-28 04:40:00|14213.2|14210.2|14211.9|14208.9|14216.6|14212.6|14211.4|14207.4|234
1590641100000|2020-05-28 04:45:00|14212|14209|14215.4|14209.4|14216.4|14211.6|14211.8|14207.7|215
1590641400000|2020-05-28 04:50:00|14215.3|14209.3|14214.3|14211.3|14216.7|14211.6|14213|14209|214
1590641700000|2020-05-28 04:55:00|14215.8|14209.8|14214.2|14211.2|14217.1|14212.4|14213.8|14209.1|221
1590642000000|2020-05-28 05:00:00|14214|14211|14213.4|14210.4|14218.9|14214.5|14213.1|14209.6|407
1590642300000|2020-05-28 05:05:00|14213.5|14210.5|14214.5|14208.5|14214.6|14210.7|14211.5|14207.8|280
1590642600000|2020-05-28 05:10:00|14214.7|14208.7|14209.8|14203.8|14216|14211.1|14209.5|14203.8|302
1590642900000|2020-05-28 05:15:00|14209.9|14203.9|14205.3|14202.3|14210.8|14207.5|14204.5|14201.5|259
1590643200000|2020-05-28 05:20:00|14205.9|14202.9|14205|14202|14207.3|14204.3|14204.9|14201.9|199
1590643500000|2020-05-28 05:25:00|14204.9|14201.9|14202.8|14199.8|14205.3|14202.3|14202.6|14199.6|152
1590643800000|2020-05-28 05:30:00|14202.7|14199.7|14206.1|14203.1|14207.3|14204.3|14201|14197|278
1590644100000|2020-05-28 05:35:00|14206|14203|14205.6|14202.6|14207.4|14203.5|14203.7|14200.1|231
1590644400000|2020-05-28 05:40:00|14205.7|14202.7|14207.1|14204.1|14207.2|14204.2|14203.7|14199.3|369
1590644700000|2020-05-28 05:45:00|14206.9|14203.9|14206.9|14203.9|14207.3|14204.3|14204.8|14201.8|267
1590645000000|2020-05-28 05:50:00|14207|14204|14209.2|14206.2|14213.7|14210.1|14207|14203.7|237
1590645300000|2020-05-28 05:55:00|14209.1|14206.1|14210.5|14207.5|14212.4|14209.4|14208.7|14205.7|247
1590645600000|2020-05-28 06:00:00|14210.4|14207.4|14207|14204|14213.9|14209.6|14205.7|14202.7|284
1590645900000|2020-05-28 06:05:00|14207.1|14204.1|14199.1|14196.1|14207.9|14204.9|14198.5|14194.1|300
1590646200000|2020-05-28 06:10:00|14199|14196|14199.2|14193.2|14202.2|14197|14196|14191.2|308
1590646500000|2020-05-28 06:15:00|14199.1|14193.1|14195.4|14189.4|14199.1|14194|14193.9|14188.9|256
1590646800000|2020-05-28 06:20:00|14195.3|14189.3|14192|14189|14195.4|14189.9|14190.2|14185.8|304
1590647100000|2020-05-28 06:25:00|14192.1|14189.1|14195.8|14192.8|14197.8|14193.4|14191.9|14187.8|327
1590647400000|2020-05-28 06:30:00|14195.7|14192.7|14193.6|14187.6|14195.8|14192.8|14190.1|14185.7|237
1590647700000|2020-05-28 06:35:00|14193.7|14187.7|14196|14193|14200|14194.7|14192.9|14187.7|239
1590648000000|2020-05-28 06:40:00|14196.1|14193.1|14203.2|14197.2|14203.3|14197.3|14195.9|14192|235
1590648300000|2020-05-28 06:45:00|14201.6|14198.6|14202.9|14199.9|14204.8|14199.9|14199.5|14196.3|221
1590648600000|2020-05-28 06:50:00|14202.8|14199.8|14200|14194|14204.9|14200.7|14198.5|14192.5|232
1590648900000|2020-05-28 06:55:00|14200.1|14194.1|14196.9|14193.9|14200.7|14194.7|14195.1|14190.8|337
1590649200000|2020-05-28 07:00:00|14198.3|14192.3|14196.6|14190.6|14198.7|14194.1|14194.1|14189.3|353
1590649500000|2020-05-28 07:05:00|14196.5|14190.5|14198.7|14195.7|14198.7|14195.7|14193.5|14189|274
1590649800000|2020-05-28 07:10:00|14198.6|14195.6|14197|14194|14205.3|14200|14197|14193.8|340
1590650100000|2020-05-28 07:15:00|14197.1|14194.1|14205.7|14199.7|14207.7|14202|14195.2|14190.7|453
1590650400000|2020-05-28 07:20:00|14205.8|14199.8|14202.8|14199.8|14208|14203.3|14202.3|14197.9|317
1590650700000|2020-05-28 07:25:00|14202.6|14199.6|14197.9|14191.9|14205.6|14199.9|14197.7|14191.7|386
1590651000000|2020-05-28 07:30:00|14197.8|14191.8|14200.7|14194.7|14200.8|14196.4|14196.6|14191.3|356
1590651300000|2020-05-28 07:35:00|14200.6|14194.6|14203.2|14197.2|14204.8|14200.4|14196.6|14190.6|433
1590651600000|2020-05-28 07:40:00|14203.3|14197.3|14198.9|14192.9|14204|14198.3|14197.3|14192.4|350
1590651900000|2020-05-28 07:45:00|14199|14193|14200.3|14197.3|14202|14197.9|14198.4|14192.7|284
1590652200000|2020-05-28 07:50:00|14200.2|14197.2|14204.5|14198.5|14205.5|14201.1|14200.1|14195.6|343
1590652500000|2020-05-28 07:55:00|14204.6|14198.6|14198.9|14195.9|14205|14200.4|14198.6|14193.3|305
1590652800000|2020-05-28 08:00:00|14198.8|14195.8|14201.8|14195.8|14201.8|14196.4|14196.3|14191|333
1590653100000|2020-05-28 08:05:00|14201.7|14195.7|14202.4|14199.4|14203.6|14199.4|14200.4|14195.3|270
1590653400000|2020-05-28 08:10:00|14202.5|14199.5|14204.9|14198.9|14206.4|14201.4|14202.5|14198.6|231
1590653700000|2020-05-28 08:15:00|14205.1|14199.1|14208.6|14205.6|14209.4|14206|14204.1|14198.9|320
1590654000000|2020-05-28 08:20:00|14208.8|14205.8|14213.3|14207.3|14215.2|14210.7|14208.7|14204.7|403
1590654300000|2020-05-28 08:25:00|14213.5|14207.5|14211.9|14208.9|14215|14210.4|14210.2|14205.8|293
1590654600000|2020-05-28 08:30:00|14211.8|14208.8|14208.8|14202.8|14214.2|14209.6|14208.2|14202.2|361
1590654900000|2020-05-28 08:35:00|14208.9|14202.9|14201.7|14198.7|14209.8|14205.3|14200.8|14196.3|236
1590655200000|2020-05-28 08:40:00|14201.5|14198.5|14201.5|14198.5|14205.5|14200.9|14200.5|14196.1|246
1590655500000|2020-05-28 08:45:00|14201.6|14198.6|14202.4|14196.4|14202.6|14199.1|14200.1|14195.1|242
1590655800000|2020-05-28 08:50:00|14202.5|14196.5|14201.2|14198.2|14205.6|14201.3|14201.1|14196.3|231
1590656100000|2020-05-28 08:55:00|14201.1|14198.1|14199.6|14196.6|14206.2|14200.2|14199.6|14195.2|257
1590656400000|2020-05-28 09:00:00|14199.7|14196.7|14201.4|14195.4|14203.2|14198|14198.7|14194.6|248
1590656700000|2020-05-28 09:05:00|14201.5|14195.5|14204.5|14201.5|14207.4|14202.7|14198.6|14194.1|327
1590657000000|2020-05-28 09:10:00|14204.6|14201.6|14197.1|14191.1|14206.8|14201.7|14195|14190.7|308
1590657300000|2020-05-28 09:15:00|14197|14191|14195.6|14189.6|14197|14192.1|14192.1|14186.8|355
1590657600000|2020-05-28 09:20:00|14195.7|14189.7|14192.5|14189.5|14198.2|14192.4|14192.4|14187.6|349
1590657900000|2020-05-28 09:25:00|14192.7|14189.7|14193.5|14187.5|14194.2|14189.8|14190.8|14187.1|327
1590658200000|2020-05-28 09:30:00|14194|14188|14194|14191|14195.9|14191.4|14191.6|14187.2|255
1590658500000|2020-05-28 09:35:00|14193.9|14190.9|14195.8|14189.8|14199.5|14194.5|14193.5|14189.2|301
1590658800000|2020-05-28 09:40:00|14195.9|14189.9|14197.4|14191.4|14197.5|14191.5|14195.1|14189.1|267
1590659100000|2020-05-28 09:45:00|14197.5|14191.5|14199.3|14193.3|14199.4|14193.4|14197|14191|292
1590659400000|2020-05-28 09:50:00|14199.4|14193.4|14199|14193|14202.4|14196.4|14198.6|14192.6|326
1590659700000|2020-05-28 09:55:00|14199.1|14193.1|14198.6|14192.6|14199.6|14193.6|14196.5|14190.5|306
1590660000000|2020-05-28 10:00:00|14198.7|14192.7|14201.6|14195.6|14201.7|14195.7|14197|14191|290
1590660300000|2020-05-28 10:05:00|14201.5|14195.5|14199.2|14196.2|14202.1|14197.8|14198.9|14194.4|176
1590660600000|2020-05-28 10:10:00|14199.3|14196.3|14204.8|14198.8|14207|14202.1|14199.1|14195|269
1590660900000|2020-05-28 10:15:00|14204.7|14198.7|14204.4|14198.4|14206|14200|14203.7|14197.7|258
1590661200000|2020-05-28 10:20:00|14204.5|14198.5|14201.8|14195.8|14206.8|14200.8|14201.7|14195.7|299
1590661500000|2020-05-28 10:25:00|14201.9|14195.9|14198.5|14192.5|14202.2|14197.5|14197|14191|218
1590661800000|2020-05-28 10:30:00|14198.4|14192.4|14202.7|14196.7|14202.9|14197.9|14198.1|14192.2|311
1590662100000|2020-05-28 10:35:00|14202.9|14196.9|14203.7|14197.7|14204|14198|14202.2|14196.2|181
1590662400000|2020-05-28 10:40:00|14203.8|14197.8|14202.9|14199.9|14205.4|14200.8|14202.7|14197.8|198
1590662700000|2020-05-28 10:45:00|14203|14200|14201.9|14198.9|14204.5|14200.3|14201.1|14196.7|232
1590663000000|2020-05-28 10:50:00|14201.8|14198.8|14203.3|14197.3|14203.7|14199.2|14201.5|14196.4|211
1590663300000|2020-05-28 10:55:00|14203.4|14197.4|14201|14195|14203.5|14197.5|14201|14195|211
1590663600000|2020-05-28 11:00:00|14200.9|14194.9|14197.4|14194.4|14201.8|14196.8|14196.7|14193.7|256
1590663900000|2020-05-28 11:05:00|14197.5|14194.5|14196.1|14193.1|14198|14195|14193.9|14189.4|252
1590664200000|2020-05-28 11:10:00|14196|14193|14197.7|14191.7|14198.9|14194.9|14196|14191.4|254
1590664500000|2020-05-28 11:15:00|14197.5|14191.5|14198.9|14192.9|14199|14193|14194.2|14189.6|345
1590664800000|2020-05-28 11:20:00|14197.5|14194.5|14198.5|14192.5|14199|14194.7|14197.1|14192.4|191
1590665100000|2020-05-28 11:25:00|14198.4|14192.4|14195.3|14192.3|14198.4|14193|14194.1|14189.5|262
1590665400000|2020-05-28 11:30:00|14195.4|14192.4|14191.2|14188.2|14197.4|14192.8|14191.1|14186.4|190
1590665700000|2020-05-28 11:35:00|14191.3|14188.3|14188.8|14182.8|14192.7|14188.4|14188.2|14182.6|200
1590666000000|2020-05-28 11:40:00|14187.2|14184.2|14186.6|14180.6|14188.2|14185.2|14183.9|14179.5|284
1590666300000|2020-05-28 11:45:00|14186.7|14180.7|14187.8|14181.8|14189.6|14184.5|14184.1|14179.3|277
1590666600000|2020-05-28 11:50:00|14187.7|14181.7|14187.4|14181.4|14188|14182|14185|14179|238
1590666900000|2020-05-28 11:55:00|14187.5|14181.5|14187.4|14181.4|14189.5|14184.6|14186.3|14181|219
1590667200000|2020-05-28 12:00:00|14187.3|14181.3|14187.6|14181.6|14188.3|14183.8|14185.2|14180.1|253
1590667500000|2020-05-28 12:05:00|14187.7|14181.7|14185.3|14179.3|14187.7|14181.7|14183.5|14178.7|270
1590667800000|2020-05-28 12:10:00|14185.2|14179.2|14183.1|14177.1|14185.7|14181.1|14181.4|14177|186
1590668100000|2020-05-28 12:15:00|14183.2|14177.2|14185|14182|14185.1|14182.1|14181.7|14177.1|300
1590668400000|2020-05-28 12:20:00|14184.8|14181.8|14184.7|14178.7|14187.1|14182.6|14182.7|14178.2|417
1590668700000|2020-05-28 12:25:00|14184.6|14178.6|14185.5|14179.5|14186.2|14181.7|14183.7|14178.6|260
1590669000000|2020-05-28 12:30:00|14185.4|14179.4|14186.3|14180.3|14188.6|14182.6|14185.2|14179.2|310
1590669300000|2020-05-28 12:35:00|14186.4|14180.4|14186.4|14180.4|14187.4|14181.6|14183.8|14178.8|387
1590669600000|2020-05-28 12:40:00|14186.5|14180.5|14183.4|14180.4|14187.1|14181.1|14180.8|14175.9|408
1590669900000|2020-05-28 12:45:00|14183.5|14180.5|14178.2|14175.2|14184.4|14180.5|14176.9|14172.5|418
1590670200000|2020-05-28 12:50:00|14178.1|14175.1|14177.4|14174.4|14179.2|14175.2|14175.2|14170.5|441
1590670500000|2020-05-28 12:55:00|14176.8|14173.8|14178.7|14172.7|14180.2|14175.7|14175.9|14171.3|432
1590670800000|2020-05-28 13:00:00|14178.6|14172.6|14173.1|14170.1|14178.9|14172.9|14172|14167.5|387
1590671100000|2020-05-28 13:05:00|14173|14170|14175|14169|14175.8|14170.9|14171.9|14167.4|251
1590671400000|2020-05-28 13:10:00|14174.9|14168.9|14166.8|14163.8|14175.4|14170.5|14166.5|14161.7|339
1590671700000|2020-05-28 13:15:00|14166.7|14163.7|14167.3|14164.3|14171.4|14167.1|14165|14160.2|287
1590672000000|2020-05-28 13:20:00|14167.2|14164.2|14170.8|14164.8|14173.7|14169.2|14166.4|14161.9|362
1590672300000|2020-05-28 13:25:00|14170.9|14164.9|14170.5|14164.5|14171.2|14166.3|14167.6|14163|248
1590672600000|2020-05-28 13:30:00|14170.4|14164.4|14177.6|14171.6|14179.4|14174.3|14167.4|14163.1|411
1590672900000|2020-05-28 13:35:00|14177.7|14171.7|14185.5|14179.5|14186.1|14181.3|14174.4|14170.2|369
1590673200000|2020-05-28 13:40:00|14185.6|14179.6|14184.6|14178.6|14186.2|14182.1|14182.9|14178.2|302
1590673500000|2020-05-28 13:45:00|14184.7|14178.7|14184.2|14178.2|14185.7|14181.3|14182.5|14177.1|303
1590673800000|2020-05-28 13:50:00|14184.4|14178.4|14177.7|14174.7|14184.4|14178.4|14177.7|14173.5|310
1590674100000|2020-05-28 13:55:00|14177.9|14174.9|14176.9|14170.9|14178.7|14175.2|14175.3|14170.8|295
1590674400000|2020-05-28 14:00:00|14177.1|14171.1|14180.3|14174.3|14180.6|14175|14175.6|14171|410
1590674700000|2020-05-28 14:05:00|14180.2|14174.2|14172.9|14169.9|14180.2|14174.2|14170.5|14164.5|541
1590675000000|2020-05-28 14:10:00|14173|14170|14168.1|14165.1|14174.4|14170|14167.8|14163.5|328
1590675300000|2020-05-28 14:15:00|14168.2|14165.2|14174.2|14171.2|14177.3|14172.6|14168|14165|360
1590675600000|2020-05-28 14:20:00|14174.1|14171.1|14171.3|14168.3|14174.9|14171.2|14171|14166.7|337
1590675900000|2020-05-28 14:25:00|14171.2|14168.2|14168.1|14162.1|14175.3|14169.3|14167.7|14161.7|471
1590676200000|2020-05-28 14:30:00|14168|14162|14169.5|14163.5|14171.7|14165.7|14165.3|14160.9|433
1590676500000|2020-05-28 14:35:00|14169.6|14163.6|14169.8|14163.8|14172.3|14167.4|14168|14162.5|372
1590676800000|2020-05-28 14:40:00|14169.9|14163.9|14170.2|14164.2|14171.1|14165.6|14168.3|14162.3|389
1590677100000|2020-05-28 14:45:00|14170.5|14164.5|14168.5|14162.5|14170.6|14164.6|14166.1|14161.4|487
1590677400000|2020-05-28 14:50:00|14168.6|14162.6|14165.3|14162.3|14169.7|14164.4|14165.1|14160.9|350
1590677700000|2020-05-28 14:55:00|14165.2|14162.2|14168|14162|14169.1|14164.2|14162.4|14157.8|463
1590678000000|2020-05-28 15:00:00|14167.7|14161.7|14166.8|14160.8|14169.6|14164.9|14166.4|14160.7|435
1590678300000|2020-05-28 15:05:00|14166.7|14160.7|14163.4|14160.4|14166.7|14160.7|14161.2|14155.5|282
1590678600000|2020-05-28 15:10:00|14164.9|14158.9|14161.1|14155.1|14165.1|14160.8|14159.7|14153.8|306
1590678900000|2020-05-28 15:15:00|14161.2|14155.2|14160.1|14154.1|14161.9|14156.8|14157.2|14152.9|276
1590679200000|2020-05-28 15:20:00|14158.7|14155.7|14163.9|14157.9|14164.2|14159.9|14158.7|14154.2|361
1590679500000|2020-05-28 15:25:00|14163.8|14157.8|14162.5|14156.5|14164|14159.4|14161|14156|303
1590679800000|2020-05-28 15:30:00|14162.4|14156.4|14165.2|14162.2|14165.2|14162.2|14160|14155.4|415
1590680100000|2020-05-28 15:35:00|14165.4|14162.4|14165.1|14162.1|14166.6|14163.1|14163.8|14159.7|329
1590680400000|2020-05-28 15:40:00|14165.2|14162.2|14159.8|14156.8|14166.1|14163.1|14159.8|14156.5|405
1590680700000|2020-05-28 15:45:00|14159.9|14156.9|14158.7|14155.7|14162.4|14157.7|14157.5|14153.3|355
1590681000000|2020-05-28 15:50:00|14158.6|14155.6|14160.6|14157.6|14160.9|14157.8|14158.4|14154.8|295
1590681300000|2020-05-28 15:55:00|14160.7|14157.7|14159.3|14156.3|14161.3|14157.7|14158.5|14154.4|355
1590681600000|2020-05-28 16:00:00|14159.4|14156.4|14160.7|14154.7|14162.4|14158|14157.9|14154.5|403
1590681900000|2020-05-28 16:05:00|14159.4|14156.4|14159.3|14156.3|14161.7|14157.1|14158.4|14154|358
1590682200000|2020-05-28 16:10:00|14159.4|14156.4|14160.4|14154.4|14160.7|14156.4|14158.3|14153.6|434
1590682500000|2020-05-28 16:15:00|14160.3|14154.3|14158.9|14155.9|14160.8|14156.6|14157.4|14152.6|385
1590682800000|2020-05-28 16:20:00|14159|14156|14157.4|14154.4|14159.4|14156.1|14156.4|14151.9|453
1590683100000|2020-05-28 16:25:00|14157.3|14154.3|14156.9|14153.9|14158.8|14154.4|14155.8|14151.3|361
1590683400000|2020-05-28 16:30:00|14156.8|14153.8|14156.3|14153.3|14158.5|14154.3|14155.8|14151|367
1590683700000|2020-05-28 16:35:00|14156.2|14153.2|14156.4|14153.4|14158.4|14153.9|14155.5|14151.2|323
1590684000000|2020-05-28 16:40:00|14156.5|14153.5|14158|14155|14158.7|14155.4|14156.3|14152.7|221
1590684300000|2020-05-28 16:45:00|14158.1|14155.1|14156.9|14153.9|14158.7|14155.1|14156.6|14152.1|209
1590684600000|2020-05-28 16:50:00|14157|14154|14157|14154|14158.6|14154.3|14155.8|14151.3|334
1590684900000|2020-05-28 16:55:00|14157.1|14154.1|14158.2|14152.2|14158.8|14154.1|14155.7|14151.3|361
1590685200000|2020-05-28 17:00:00|14158|14152|14156.2|14150.2|14159.3|14154.5|14154.7|14150.1|435
1590685500000|2020-05-28 17:05:00|14156.3|14150.3|14154.3|14151.3|14157|14152.4|14153.7|14149.5|264
1590685800000|2020-05-28 17:10:00|14154.4|14151.4|14154.6|14151.6|14156.9|14152.7|14154.4|14150.2|248
1590686100000|2020-05-28 17:15:00|14154.5|14151.5|14156.4|14153.4|14156.8|14153.5|14154.3|14150.6|264
1590686400000|2020-05-28 17:20:00|14157.2|14154.2|14158.1|14155.1|14160.5|14156.3|14157.2|14153.4|317
1590686700000|2020-05-28 17:25:00|14158.2|14155.2|14160|14157|14161.2|14157.4|14158.1|14154.2|257
1590687000000|2020-05-28 17:30:00|14159.9|14156.9|14159.1|14156.1|14161.3|14157.1|14158.5|14154.3|334
1590687300000|2020-05-28 17:35:00|14159|14156|14159.1|14156.1|14161.1|14156.9|14157.9|14154.5|223
1590687600000|2020-05-28 17:40:00|14159|14156|14159|14156|14160.6|14156.5|14158.6|14154.1|239
1590687900000|2020-05-28 17:45:00|14158.9|14155.9|14160.9|14157.9|14162.5|14158.1|14158.4|14154|321
1590688200000|2020-05-28 17:50:00|14161.1|14158.1|14164.3|14161.3|14166.2|14161.5|14160.6|14156|257
1590688500000|2020-05-28 17:55:00|14164.2|14161.2|14162.9|14156.9|14165.8|14161.3|14161.7|14156.7|279
1590688800000|2020-05-28 18:00:00|14163|14157|14160.6|14157.6|14163.1|14158.7|14160.4|14155.9|337
1590689100000|2020-05-28 18:05:00|14160.7|14157.7|14160.6|14157.6|14162.4|14157.9|14160.5|14156|123
1590689400000|2020-05-28 18:10:00|14160.7|14157.7|14164.7|14158.7|14165.5|14161|14160.6|14157.6|262
1590689700000|2020-05-28 18:15:00|14164.8|14158.8|14165.1|14159.1|14165.5|14161|14162.4|14157.8|285
1590690000000|2020-05-28 18:20:00|14165.2|14159.2|14165.6|14159.6|14165.6|14160.9|14162.5|14158.1|265
1590690300000|2020-05-28 18:25:00|14165.5|14159.5|14166.2|14163.2|14168.1|14163.4|14163.8|14159.3|242
1590690600000|2020-05-28 18:30:00|14166.1|14163.1|14164.2|14161.2|14167.5|14163.2|14163.8|14159.1|291
1590690900000|2020-05-28 18:35:00|14164.1|14161.1|14164.9|14158.9|14165.7|14161.4|14163.6|14158.8|295
1590691200000|2020-05-28 18:40:00|14165|14159|14165|14162|14166.6|14162.2|14163.3|14158.9|230
1590691500000|2020-05-28 18:45:00|14164.9|14161.9|14166.8|14163.8|14168.7|14163.8|14164.3|14160.2|251
1590691800000|2020-05-28 18:50:00|14166.7|14163.7|14165.7|14162.7|14169.6|14164.2|14165.4|14161.1|244
1590692100000|2020-05-28 18:55:00|14165.8|14162.8|14162.8|14159.8|14166.5|14162.9|14162|14157.7|254
1590692400000|2020-05-28 19:00:00|14162.7|14159.7|14160.1|14157.1|14164.4|14160|14159.8|14155.3|251
1590692700000|2020-05-28 19:05:00|14160.2|14157.2|14165.1|14159.1|14165.5|14161|14160.2|14155.9|207
1590693000000|2020-05-28 19:10:00|14164.9|14158.9|14163.9|14157.9|14165.6|14161.2|14162.3|14157.5|170
1590693300000|2020-05-28 19:15:00|14163.8|14157.8|14177|14171|14179.4|14173.4|14162.3|14157.3|472
1590693600000|2020-05-28 19:20:00|14177.2|14171.2|14176.8|14170.8|14180.4|14174.4|14174.1|14168.6|498
1590693900000|2020-05-28 19:25:00|14176.9|14170.9|14181.8|14175.8|14181.9|14176.8|14176.4|14170.4|440
1590694200000|2020-05-28 19:30:00|14181.7|14175.7|14180.7|14174.7|14185.4|14179.4|14179.9|14173.9|641
1590694500000|2020-05-28 19:35:00|14180.4|14174.4|14175.7|14169.7|14183.2|14177.2|14174.9|14168.9|549
1590694800000|2020-05-28 19:40:00|14175.6|14169.6|14179.1|14173.1|14179.4|14173.4|14175.6|14169.6|496
1590695100000|2020-05-28 19:45:00|14179.2|14173.2|14182|14176|14184.3|14178.3|14178.5|14172.5|531
1590695400000|2020-05-28 19:50:00|14182.1|14176.1|14183.9|14177.9|14184.5|14178.5|14181|14175|546
1590695700000|2020-05-28 19:55:00|14184|14178|14179.2|14173.2|14184|14178|14178.1|14172.3|613
1590696000000|2020-05-28 20:00:00|14179.1|14173.1|14179.9|14173.9|14180.6|14175.9|14178.4|14172.4|162
1590696300000|2020-05-28 20:05:00|14180.1|14174.1|14179|14173|14180.1|14174.1|14177.8|14171.8|175
1590696600000|2020-05-28 20:10:00|14179.1|14173.1|14179|14173|14179.4|14173.4|14178.6|14172.6|113
1590696900000|2020-05-28 20:15:00|14179.1|14173.1|14177.3|14171.3|14179.1|14173.1|14175.8|14170.5|97
1590697200000|2020-05-28 20:20:00|14175.8|14172.8|14176.5|14170.5|14177.3|14173.2|14174.5|14170.2|85
1590697500000|2020-05-28 20:25:00|14176.7|14170.7|14179.2|14173.2|14180.2|14174.2|14176|14170.5|148
1590697800000|2020-05-28 20:30:00|14179.3|14173.3|14179.4|14173.4|14179.8|14173.8|14178.8|14172.8|166
1590698100000|2020-05-28 20:35:00|14179.2|14173.2|14180.6|14174.6|14181.2|14175.2|14178.6|14172.6|107
1590698400000|2020-05-28 20:40:00|14180.4|14174.4|14180.8|14174.8|14181.2|14175.2|14180.2|14174.2|113
1590698700000|2020-05-28 20:45:00|14180.9|14174.9|14181.3|14175.3|14182.1|14176.1|14180.4|14174.4|167
1590699000000|2020-05-28 20:50:00|14181.5|14175.5|14180.8|14174.8|14181.8|14175.8|14179.6|14173.6|192
1590699300000|2020-05-28 20:55:00|14180|14172.3|14184.3|14170.3|14185.9|14175.4|14177.6|14166|292
1590699600000|2020-05-28 21:00:00|14185|14169.8|14182.7|14166.7|14185.4|14169.9|14182.6|14166.6|27
1590699900000|2020-05-28 21:05:00|14183.3|14167.3|14173.5|14157.5|14189.5|14173.5|14172.8|14156.8|220
1590700200000|2020-05-28 21:10:00|14173|14157|14188.8|14172.8|14189.1|14173.5|14172.5|14156.5|195
1590700500000|2020-05-28 21:15:00|14188.9|14172.9|14188.7|14172.7|14189.1|14173.1|14176.7|14160.7|154
1590700800000|2020-05-28 21:20:00|14188.6|14172.6|14178.8|14162.8|14188.8|14174.5|14176.5|14160.5|124
1590701100000|2020-05-28 21:25:00|14178.6|14162.6|14182|14166|14183.1|14167.1|14175.8|14159.8|105
1590701400000|2020-05-28 21:30:00|14180.9|14164.9|14181.3|14165.3|14183.4|14167.4|14179.7|14163.7|148
1590701700000|2020-05-28 21:35:00|14182.3|14166.3|14181.9|14165.9|14185.7|14169.7|14180.2|14164.2|133
1590702000000|2020-05-28 21:40:00|14181.7|14165.7|14181.4|14165.4|14184.4|14168.4|14178.7|14162.7|88
1590702300000|2020-05-28 21:45:00|14178.3|14167|14181.4|14165.4|14182.8|14170.5|14178|14162|215
1590702600000|2020-05-28 21:50:00|14181.5|14165.5|14181.4|14165.4|14182.8|14171.1|14179.5|14164.4|174
1590702900000|2020-05-28 21:55:00|14182|14166|14181.8|14170.2|14184.1|14171.4|14180.5|14164.5|154
1590703200000|2020-05-28 22:00:00|14181.7|14169.4|14181.9|14165.9|14184|14169.4|14178.5|14162.5|219
1590703500000|2020-05-28 22:05:00|14182.1|14166.1|14178.9|14162.9|14183.6|14167.6|14178|14162|132
1590703800000|2020-05-28 22:10:00|14179.2|14163.2|14180.9|14164.9|14184.4|14168.4|14178.1|14162.1|184
1590704100000|2020-05-28 22:15:00|14180.8|14164.8|14178.2|14162.2|14183.5|14167.5|14177.8|14161.8|316
1590704400000|2020-05-28 22:20:00|14178.6|14162.6|14182.8|14166.8|14184.1|14168.1|14177.9|14161.9|242
1590704700000|2020-05-28 22:25:00|14182.9|14166.9|14181.3|14165.3|14186.2|14170.2|14180.5|14164.5|316
1590705000000|2020-05-28 22:30:00|14181.4|14165.4|14185.3|14169.3|14187.5|14171.5|14180.4|14164.4|270
1590705300000|2020-05-28 22:35:00|14184.5|14168.5|14185.6|14174.6|14187.9|14174.6|14181.3|14165.5|141
1590705600000|2020-05-28 22:40:00|14185.3|14173.9|14185.2|14176.3|14188.5|14178.5|14179.6|14172.5|353
1590705900000|2020-05-28 22:45:00|14185|14176.5|14184.2|14177.1|14186.1|14177.9|14183.5|14174|189
1590706200000|2020-05-28 22:50:00|14184|14177.9|14183.6|14176.8|14185.6|14177.9|14183.3|14175.2|167
1590706500000|2020-05-28 22:55:00|14183.5|14177.5|14183.6|14177.6|14186|14178.2|14183.1|14176|149
1590706800000|2020-05-28 23:00:00|14184.8|14176.1|14181.7|14175.7|14184.8|14178.4|14181|14174.9|212
1590707100000|2020-05-28 23:05:00|14182.1|14176.1|14182|14176|14182.4|14176.4|14181.5|14175.5|127
1590707400000|2020-05-28 23:10:00|14181.9|14175.9|14182.4|14176.4|14182.7|14176.7|14181.5|14175.5|109
1590707700000|2020-05-28 23:15:00|14182|14176|14181.7|14175.7|14182.2|14176.2|14181.6|14175.6|88
1590708000000|2020-05-28 23:20:00|14181.6|14175.6|14181.8|14175.8|14182|14176|14181.5|14175.5|92
1590708300000|2020-05-28 23:25:00|14181.9|14175.9|14182|14176|14182.4|14176.4|14181.7|14175.7|79
1590708600000|2020-05-28 23:30:00|14181.9|14175.9|14181.3|14175.3|14182|14176|14180.4|14174.4|104
1590708900000|2020-05-28 23:35:00|14181.4|14175.4|14181.1|14175.1|14182.4|14176.4|14180|14174|270
1590709200000|2020-05-28 23:40:00|14181.2|14175.2|14181.1|14175.1|14181.5|14175.5|14180.5|14174.5|182
1590709500000|2020-05-28 23:45:00|14181.2|14175.2|14179.8|14173.8|14181.3|14175.3|14179.5|14173.5|123
1590709800000|2020-05-28 23:50:00|14179.7|14173.7|14179|14173|14179.9|14173.9|14178.7|14172.7|173
1590710100000|2020-05-28 23:55:00|14179.1|14173.1|14179|14173|14179.5|14174|14177|14172.3|190
1590710400000|2020-05-29 00:00:00|14179.2|14173.2|14180.1|14174.1|14186.9|14182.5|14178.5|14172.5|389
1590710700000|2020-05-29 00:05:00|14180.2|14174.2|14184.2|14178.2|14184.4|14178.4|14180.1|14174.1|355
1590711000000|2020-05-29 00:10:00|14184.1|14178.1|14185.4|14179.4|14187.7|14181.7|14182.6|14176.6|333
1590711300000|2020-05-29 00:15:00|14185.3|14179.3|14184.9|14181.9|14189.2|14183.5|14184.4|14179.1|319
1590711600000|2020-05-29 00:20:00|14184.8|14181.8|14178.8|14172.8|14187|14182.5|14176.1|14171.7|375
1590711900000|2020-05-29 00:25:00|14178.7|14172.7|14176.6|14170.6|14178.9|14173.4|14174.3|14168.3|373
1590712200000|2020-05-29 00:30:00|14176.5|14170.5|14175|14172|14178.6|14172.6|14174.1|14168.1|447
1590712500000|2020-05-29 00:35:00|14176.6|14170.6|14179|14173|14179.3|14173.8|14173.3|14169.9|277
1590712800000|2020-05-29 00:40:00|14178.8|14172.8|14179.4|14173.4|14180.3|14174.3|14173.5|14168.8|291
1590713100000|2020-05-29 00:45:00|14179.3|14173.3|14174|14171|14180|14174|14173.9|14169|401
1590713400000|2020-05-29 00:50:00|14173.9|14170.9|14173.9|14170.9|14180.2|14175.2|14172.4|14169.4|317
1590713700000|2020-05-29 00:55:00|14173.6|14167.6|14176.6|14173.6|14181.7|14177.2|14173.6|14167.6|453
1590714000000|2020-05-29 01:00:00|14176.7|14173.7|14173.2|14167.2|14177|14174|14170.1|14166.6|434
1590714300000|2020-05-29 01:05:00|14173.1|14167.1|14173.2|14170.2|14175.2|14172.2|14171.7|14166.9|291
1590714600000|2020-05-29 01:10:00|14173.3|14170.3|14177.8|14171.8|14178.9|14174.2|14172.4|14169.1|282
1590714900000|2020-05-29 01:15:00|14177.7|14171.7|14177.5|14171.5|14178.9|14173.7|14173.9|14169.1|348
1590715200000|2020-05-29 01:20:00|14177.7|14171.7|14172.5|14169.5|14177.7|14173.2|14172|14169|362
1590715500000|2020-05-29 01:25:00|14172.6|14169.6|14172.7|14166.7|14172.8|14169.8|14168.9|14165|260
1590715800000|2020-05-29 01:30:00|14172.8|14166.8|14172.1|14166.1|14173.4|14168.9|14169.1|14163.1|467
1590716100000|2020-05-29 01:35:00|14172|14166|14167.6|14161.6|14172.3|14167.5|14162.6|14159.1|351
1590716400000|2020-05-29 01:40:00|14167.2|14161.2|14164.3|14161.3|14167.9|14164.2|14160.1|14157.1|430
1590716700000|2020-05-29 01:45:00|14164.5|14161.5|14156.5|14153.5|14164.5|14161.5|14153.3|14150.1|382
1590717000000|2020-05-29 01:50:00|14156.4|14153.4|14156.9|14153.9|14157.6|14154.3|14154.4|14149.6|341
1590717300000|2020-05-29 01:55:00|14156.7|14153.7|14154.2|14151.2|14160.6|14155.8|14153.6|14149.5|282
1590717600000|2020-05-29 02:00:00|14155.5|14149.5|14154.4|14151.4|14155.5|14152.4|14149.9|14146.4|321
1590717900000|2020-05-29 02:05:00|14154.5|14151.5|14152.4|14149.4|14154.5|14151.5|14149.4|14146.2|268
1590718200000|2020-05-29 02:10:00|14152.3|14149.3|14152.4|14149.4|14155|14151.1|14150.8|14147.8|160
1590718500000|2020-05-29 02:15:00|14152.5|14149.5|14151.2|14148.2|14155.8|14151.7|14150.1|14147.1|248
1590718800000|2020-05-29 02:20:00|14151.1|14148.1|14151.2|14148.2|14151.4|14148.4|14148.4|14145.4|257
1590719100000|2020-05-29 02:25:00|14151.1|14148.1|14149|14146|14152.2|14149.2|14149|14146|177
1590719400000|2020-05-29 02:30:00|14149.1|14146.1|14148.7|14145.7|14150.2|14147.2|14146.2|14141.6|258
1590719700000|2020-05-29 02:35:00|14148.8|14145.8|14145.6|14142.6|14149.1|14146.1|14143.8|14140.8|295
1590720000000|2020-05-29 02:40:00|14145.7|14142.7|14142.7|14139.7|14147.2|14143.4|14140.7|14137.2|244
1590720300000|2020-05-29 02:45:00|14142.8|14139.8|14141.9|14138.9|14144.3|14141.3|14141.3|14138.3|190
1590720600000|2020-05-29 02:50:00|14142|14139|14138.8|14135.8|14145.6|14141.6|14138.7|14135.7|281
1590720900000|2020-05-29 02:55:00|14139|14136|14139.3|14133.3|14141|14138|14137.5|14133.3|212
1590721200000|2020-05-29 03:00:00|14139.4|14133.4|14141.8|14138.8|14142.8|14139.8|14137.4|14133.2|219
1590721500000|2020-05-29 03:05:00|14141.9|14138.9|14143|14140|14144.3|14141.3|14141|14137.1|248
1590721800000|2020-05-29 03:10:00|14142.2|14139.2|14142.1|14139.1|14143.5|14140.5|14140.9|14137.9|223
1590722100000|2020-05-29 03:15:00|14142.2|14139.2|14144|14141|14146.3|14141.9|14142.1|14139.1|201
1590722400000|2020-05-29 03:20:00|14143.9|14140.9|14139.3|14136.3|14144.1|14141.1|14139.2|14136.2|178
1590722700000|2020-05-29 03:25:00|14139.2|14136.2|14144.4|14138.4|14144.4|14139.7|14139.2|14136|352
1590723000000|2020-05-29 03:30:00|14144.3|14138.3|14141|14135|14145|14140.4|14139.1|14134.9|182
1590723300000|2020-05-29 03:35:00|14141.1|14135.1|14142.1|14136.1|14142.1|14137.7|14137.9|14133.5|182
1590723600000|2020-05-29 03:40:00|14142.2|14136.2|14143.5|14137.5|14144.8|14139.8|14140.1|14135.7|211
1590723900000|2020-05-29 03:45:00|14143.4|14137.4|14142.3|14139.3|14144.4|14140.2|14141.9|14137.2|186
1590724200000|2020-05-29 03:50:00|14142.4|14139.4|14142.2|14139.2|14143.2|14140.2|14141.9|14138.9|162
1590724500000|2020-05-29 03:55:00|14142.3|14139.3|14145.9|14139.9|14147|14142.1|14142.2|14138.9|216
1590724800000|2020-05-29 04:00:00|14146|14140|14141.5|14138.5|14146.1|14140.9|14141.4|14137.1|205
1590725100000|2020-05-29 04:05:00|14141.4|14138.4|14139.7|14136.7|14142.2|14139.2|14139.4|14134.9|150
1590725400000|2020-05-29 04:10:00|14139.8|14136.8|14139.4|14136.4|14141.2|14137|14139.1|14134.7|141
1590725700000|2020-05-29 04:15:00|14139.3|14136.3|14139.4|14136.4|14139.8|14136.8|14139.1|14136.1|152
1590726000000|2020-05-29 04:20:00|14139.5|14136.5|14139.6|14136.6|14139.8|14136.8|14138.9|14135.9|198
1590726300000|2020-05-29 04:25:00|14139.5|14136.5|14140.1|14137.1|14140.4|14137.4|14139.1|14136.1|141
1590726600000|2020-05-29 04:30:00|14140|14137|14140.1|14137.1|14140.1|14137.1|14138.6|14135.6|161
1590726900000|2020-05-29 04:35:00|14140|14137|14140.8|14137.8|14140.9|14137.9|14140|14137|126
1590727200000|2020-05-29 04:40:00|14140.7|14137.7|14142|14139|14142.4|14139.4|14140.2|14137.2|139
1590727500000|2020-05-29 04:45:00|14141.9|14138.9|14139.3|14136.3|14143.1|14139.2|14138.9|14135.9|175
1590727800000|2020-05-29 04:50:00|14139.1|14136.1|14139.9|14136.9|14140.1|14137.1|14138.9|14135.9|129
1590728100000|2020-05-29 04:55:00|14140|14137|14136.9|14133.9|14140|14137|14136.9|14133.9|139
1590728400000|2020-05-29 05:00:00|14137|14134|14136.5|14133.5|14139.3|14134.9|14135.3|14130.9|207
1590728700000|2020-05-29 05:05:00|14136.6|14133.6|14134.5|14131.5|14136.6|14133.6|14134.2|14130.3|230
1590729000000|2020-05-29 05:10:00|14134.6|14131.6|14135.4|14132.4|14136.7|14133.2|14134.2|14130.2|213
1590729300000|2020-05-29 05:15:00|14135.3|14132.3|14135.1|14132.1|14136.2|14133|14134|14130.2|206
1590729600000|2020-05-29 05:20:00|14135|14132|14133.9|14130.9|14135.1|14132.1|14133.6|14130.6|120
1590729900000|2020-05-29 05:25:00|14134|14131|14134|14131|14135.3|14132.3|14132.8|14129.8|157
1590730200000|2020-05-29 05:30:00|14133.7|14130.7|14128.9|14125.9|14133.7|14130.7|14127.1|14123.9|267
1590730500000|2020-05-29 05:35:00|14128.8|14125.8|14127.1|14124.1|14130.1|14127.1|14127.1|14124.1|203
1590730800000|2020-05-29 05:40:00|14127.2|14124.2|14124.3|14118.3|14127.2|14124.2|14119.9|14116.3|310
1590731100000|2020-05-29 05:45:00|14124.5|14118.5|14123.3|14120.3|14124.5|14121.3|14121|14117.2|276
1590731400000|2020-05-29 05:50:00|14123.4|14120.4|14129.9|14126.9|14130.1|14127.1|14123|14118.6|300
1590731700000|2020-05-29 05:55:00|14130.1|14127.1|14129.7|14123.7|14130.3|14127.3|14125.9|14121.8|267
1590732000000|2020-05-29 06:00:00|14129.9|14123.9|14127.5|14124.5|14130|14125.4|14126.4|14122.6|265
1590732300000|2020-05-29 06:05:00|14127.6|14124.6|14134.2|14131.2|14136.1|14131.3|14125|14122|352
1590732600000|2020-05-29 06:10:00|14134.3|14131.3|14133|14130|14135.2|14131.3|14131.6|14127.4|301
1590732900000|2020-05-29 06:15:00|14133.1|14130.1|14137.9|14134.9|14139.4|14134.9|14133.1|14130.1|284
1590733200000|2020-05-29 06:20:00|14137.7|14134.7|14139.6|14136.6|14143.6|14138|14136.8|14133.8|274
1590733500000|2020-05-29 06:25:00|14139.7|14136.7|14140.2|14137.2|14141.4|14138|14138.6|14135.1|236
1590733800000|2020-05-29 06:30:00|14140.4|14137.4|14148.2|14142.2|14149.5|14144.1|14140.4|14137.4|403
1590734100000|2020-05-29 06:35:00|14148|14142|14148.1|14142.1|14149.9|14143.9|14147.2|14141.2|269
1590734400000|2020-05-29 06:40:00|14148|14142|14141.3|14138.3|14148.3|14143.4|14141.2|14136.7|318
1590734700000|2020-05-29 06:45:00|14141.4|14138.4|14141.7|14138.7|14145.3|14141|14141|14137.2|212
1590735000000|2020-05-29 06:50:00|14141.8|14138.8|14139|14136|14143.4|14140.3|14139|14136|242
1590735300000|2020-05-29 06:55:00|14138.9|14135.9|14137.4|14134.4|14139.5|14136.1|14136.7|14131.9|238
1590735600000|2020-05-29 07:00:00|14137.5|14134.5|14132.6|14126.6|14137.7|14134.7|14129.1|14124.6|383
1590735900000|2020-05-29 07:05:00|14132.8|14126.8|14133.9|14130.9|14135.3|14132.3|14130.7|14125.4|386
1590736200000|2020-05-29 07:10:00|14133.5|14130.5|14137.6|14134.6|14138.3|14135.3|14133.5|14130.5|249
1590736500000|2020-05-29 07:15:00|14137.5|14134.5|14140.8|14134.8|14140.9|14135.9|14135.2|14131.7|254
1590736800000|2020-05-29 07:20:00|14140.9|14134.9|14136.7|14130.7|14142.7|14138.2|14133.9|14129.1|357
1590737100000|2020-05-29 07:25:00|14136.6|14130.6|14136|14133|14138.4|14133.4|14132.9|14127.7|356
1590737400000|2020-05-29 07:30:00|14136.1|14133.1|14137.1|14134.1|14138.3|14134.4|14135.4|14130.8|257
1590737700000|2020-05-29 07:35:00|14137|14134|14137.6|14134.6|14139.5|14136.4|14136.1|14131.9|362
1590738000000|2020-05-29 07:40:00|14137.7|14134.7|14138.5|14135.5|14141.2|14138.2|14137.7|14133.6|287
1590738300000|2020-05-29 07:45:00|14138.3|14135.3|14138.1|14135.1|14138.7|14135.3|14134.9|14130.2|289
1590738600000|2020-05-29 07:50:00|14138|14135|14135.4|14132.4|14140.4|14137.1|14135.4|14132.3|298
1590738900000|2020-05-29 07:55:00|14135.5|14132.5|14129.1|14123.1|14136.9|14133.9|14129|14123|436
1590739200000|2020-05-29 08:00:00|14129.2|14123.2|14136.3|14130.3|14136.4|14130.4|14124.9|14121|418
1590739500000|2020-05-29 08:05:00|14135.7|14129.7|14133.3|14127.3|14136.3|14131.2|14130|14125.7|314
1590739800000|2020-05-29 08:10:00|14133.2|14127.2|14130.8|14127.8|14133.3|14128|14129.7|14125.3|299
1590740100000|2020-05-29 08:15:00|14130.9|14127.9|14132.7|14129.7|14136|14132|14130.9|14127.9|325
1590740400000|2020-05-29 08:20:00|14132.8|14129.8|14136.2|14133.2|14140|14136.1|14132.1|14129.1|351
1590740700000|2020-05-29 08:25:00|14136.3|14133.3|14135|14132|14138|14134.4|14134.1|14129.4|305
1590741000000|2020-05-29 08:30:00|14134.9|14131.9|14133.1|14130.1|14136|14133|14133.1|14130.1|241
1590741300000|2020-05-29 08:35:00|14133.2|14130.2|14129.9|14123.9|14133.3|14130.3|14127|14123.9|324
1590741600000|2020-05-29 08:40:00|14130|14124|14126.8|14123.8|14130|14126.4|14126.7|14121.9|287
1590741900000|2020-05-29 08:45:00|14126.9|14123.9|14123|14120|14129.1|14124.3|14120.8|14117.8|318
1590742200000|2020-05-29 08:50:00|14123.2|14120.2|14124.8|14121.8|14126|14122.4|14122.6|14118.5|256
1590742500000|2020-05-29 08:55:00|14125|14122|14122.8|14119.8|14126.5|14122.2|14121.9|14117.7|201
1590742800000|2020-05-29 09:00:00|14122.7|14119.7|14121.5|14118.5|14126.2|14122.8|14121.4|14118.1|242
1590743100000|2020-05-29 09:05:00|14121.6|14118.6|14120.1|14114.1|14122.1|14119.1|14116.9|14112.9|338
1590743400000|2020-05-29 09:10:00|14118.5|14115.5|14119.7|14116.7|14120.4|14117.1|14115.9|14112.1|342
1590743700000|2020-05-29 09:15:00|14119.6|14116.6|14117.2|14114.2|14120.7|14117.3|14116|14112.9|301
1590744000000|2020-05-29 09:20:00|14117.1|14114.1|14117.3|14114.3|14118.9|14115.9|14117.1|14114.1|181
1590744300000|2020-05-29 09:25:00|14117.2|14114.2|14117.1|14114.1|14118.5|14115.5|14115.9|14112.9|211
1590744600000|2020-05-29 09:30:00|14117.2|14114.2|14122.9|14116.9|14123|14119.2|14117|14113|179
1590744900000|2020-05-29 09:35:00|14123|14117|14122.2|14119.2|14123.9|14119.7|14120.8|14116.6|239
1590745200000|2020-05-29 09:40:00|14121.9|14118.9|14121.6|14118.6|14124.5|14120.3|14121.1|14116.9|251
1590745500000|2020-05-29 09:45:00|14121.7|14118.7|14127|14121|14127.9|14123.9|14121.6|14118.6|285
1590745800000|2020-05-29 09:50:00|14126.9|14120.9|14126.6|14120.6|14127.9|14123.2|14122.2|14119.2|222
1590746100000|2020-05-29 09:55:00|14125|14122|14121.5|14118.5|14126.6|14122.2|14121.5|14117|297
1590746400000|2020-05-29 10:00:00|14121.7|14118.7|14121.2|14118.2|14123.8|14119.3|14121.1|14117.3|227
1590746700000|2020-05-29 10:05:00|14121.1|14118.1|14118.1|14115.1|14121.9|14118.9|14117.2|14112.7|212
1590747000000|2020-05-29 10:10:00|14118.2|14115.2|14118.4|14115.4|14119.3|14116|14117.4|14113.3|173
1590747300000|2020-05-29 10:15:00|14118.7|14115.7|14119.5|14116.5|14119.9|14116.9|14118.1|14115.1|185
1590747600000|2020-05-29 10:20:00|14119.4|14116.4|14121|14118|14122.5|14119.3|14119.4|14115.5|249
1590747900000|2020-05-29 10:25:00|14120.9|14117.9|14120.6|14114.6|14121.2|14118.2|14117.1|14112|265
1590748200000|2020-05-29 10:30:00|14120.7|14114.7|14118.8|14112.8|14120.7|14114.7|14116.6|14112.1|271
1590748500000|2020-05-29 10:35:00|14118.7|14112.7|14119.8|14113.8|14121.6|14117.2|14118|14112.7|258
1590748800000|2020-05-29 10:40:00|14119.7|14113.7|14126|14120|14126.4|14121.4|14118.7|14113.6|238
1590749100000|2020-05-29 10:45:00|14126.2|14120.2|14122.3|14119.3|14126.7|14120.7|14121.1|14118.1|208
1590749400000|2020-05-29 10:50:00|14122.4|14119.4|14126.7|14120.7|14128.5|14123.9|14122.1|14119.1|317
1590749700000|2020-05-29 10:55:00|14126.6|14120.6|14126.2|14120.2|14128.2|14123.9|14123.2|14118.7|320
1590750000000|2020-05-29 11:00:00|14126.3|14120.3|14122.3|14119.3|14127.4|14123.2|14121.6|14118.3|350
1590750300000|2020-05-29 11:05:00|14122.2|14119.2|14123|14120|14123.7|14120.1|14121|14116.8|240
1590750600000|2020-05-29 11:10:00|14123.1|14120.1|14127.1|14124.1|14129|14124.9|14123.1|14118.6|331
1590750900000|2020-05-29 11:15:00|14126.8|14123.8|14126.2|14123.2|14128.9|14125.3|14124.8|14120.9|190
1590751200000|2020-05-29 11:20:00|14126.3|14123.3|14123.1|14117.1|14126.3|14123.3|14121.9|14117.1|275
1590751500000|2020-05-29 11:25:00|14123.3|14117.3|14123.3|14117.3|14123.6|14119|14121|14117|209
1590751800000|2020-05-29 11:30:00|14123.2|14117.2|14123.9|14120.9|14125.6|14121.3|14121.9|14117.2|231
1590752100000|2020-05-29 11:35:00|14123.8|14120.8|14118.8|14112.8|14125.6|14121|14117.5|14112.4|336
1590752400000|2020-05-29 11:40:00|14118.9|14112.9|14117|14114|14118.9|14114.1|14114.6|14110|269
1590752700000|2020-05-29 11:45:00|14116.9|14113.9|14113.9|14110.9|14118.2|14113.9|14113.8|14109.3|278
1590753000000|2020-05-29 11:50:00|14114|14111|14114.3|14111.3|14116.5|14111.7|14112.6|14108.2|249
1590753300000|2020-05-29 11:55:00|14114.4|14111.4|14116.1|14113.1|14116.7|14113.3|14114|14109.5|217
1590753600000|2020-05-29 12:00:00|14115.4|14112.4|14112.9|14109.9|14116.5|14113.5|14112.1|14109.1|330
1590753900000|2020-05-29 12:05:00|14112.8|14109.8|14109.2|14103.2|14114.8|14110.2|14107.1|14102.3|391
1590754200000|2020-05-29 12:10:00|14109.1|14103.1|14111.2|14108.2|14111.4|14108.4|14107.5|14103|211
1590754500000|2020-05-29 12:15:00|14111.1|14108.1|14108.4|14105.4|14111.1|14108.1|14108.3|14103.7|322
1590754800000|2020-05-29 12:20:00|14108.5|14105.5|14112.3|14109.3|14113.5|14109.3|14108.5|14102.6|371
1590755100000|2020-05-29 12:25:00|14112.6|14109.6|14115.9|14109.9|14116.4|14111|14112.6|14107.5|210
1590755400000|2020-05-29 12:30:00|14115.8|14109.8|14126|14120|14127.2|14121.2|14115.2|14109.2|366
1590755700000|2020-05-29 12:35:00|14125.9|14119.9|14121.8|14115.8|14126.4|14120.4|14119.5|14113.5|420
1590756000000|2020-05-29 12:40:00|14121.7|14115.7|14124.4|14118.4|14125|14120.5|14120.4|14115.1|339
1590756300000|2020-05-29 12:45:00|14124.5|14118.5|14126.4|14120.4|14127.9|14123.3|14122.3|14117.8|490
1590756600000|2020-05-29 12:50:00|14126.5|14120.5|14119|14113|14127.7|14121.7|14116.8|14112.1|407
1590756900000|2020-05-29 12:55:00|14119.1|14113.1|14123.4|14117.4|14123.8|14118|14118.8|14113.1|280
1590757200000|2020-05-29 13:00:00|14123.7|14117.7|14127|14124|14128.5|14124.1|14121.8|14117.5|313
1590757500000|2020-05-29 13:05:00|14127.1|14124.1|14129.4|14123.4|14129.6|14125|14126.8|14121.4|284
1590757800000|2020-05-29 13:10:00|14129.5|14123.5|14135.4|14129.4|14139.7|14133.7|14128.8|14123.5|505
1590758100000|2020-05-29 13:15:00|14135.3|14129.3|14133.4|14127.4|14135.5|14129.5|14130.9|14124.9|404
1590758400000|2020-05-29 13:20:00|14133.6|14127.6|14136.6|14130.6|14139.7|14135.2|14133.5|14127.5|452
1590758700000|2020-05-29 13:25:00|14136.7|14130.7|14136.1|14130.1|14139.4|14134.2|14133.9|14127.9|447
1590759000000|2020-05-29 13:30:00|14136|14130|14132.8|14126.8|14137.4|14132.9|14130.8|14125.4|445
1590759300000|2020-05-29 13:35:00|14132.7|14126.7|14129.4|14126.4|14134.1|14128.1|14128.9|14124.5|426
1590759600000|2020-05-29 13:40:00|14129.9|14126.9|14135|14129|14135.6|14130.6|14129.8|14125.3|251
1590759900000|2020-05-29 13:45:00|14134.9|14128.9|14142.2|14136.2|14143|14137|14134.5|14128.5|443
1590760200000|2020-05-29 13:50:00|14142.4|14136.4|14141.7|14135.7|14142.9|14136.9|14139.4|14133.4|502
1590760500000|2020-05-29 13:55:00|14141.8|14135.8|14140.8|14134.8|14142.9|14137.6|14137.7|14133|275
1590760800000|2020-05-29 14:00:00|14140.9|14134.9|14135.3|14129.3|14141.8|14136.9|14135|14129|370
1590761100000|2020-05-29 14:05:00|14135.2|14129.2|14130.9|14124.9|14135.7|14129.7|14130.4|14124.4|565
1590761400000|2020-05-29 14:10:00|14131|14125|14128|14122|14131|14125.9|14127.9|14121.9|540
1590761700000|2020-05-29 14:15:00|14127.9|14121.9|14126|14120|14129.9|14124.7|14125|14119.7|456
1590762000000|2020-05-29 14:20:00|14126.1|14120.1|14129.2|14123.2|14129.7|14123.7|14121.6|14116.9|532
1590762300000|2020-05-29 14:25:00|14129.3|14123.3|14125.4|14119.4|14131.8|14125.9|14125.1|14119.1|669
1590762600000|2020-05-29 14:30:00|14125.7|14119.7|14129.5|14123.5|14131.4|14125.4|14124.5|14118.5|580
1590762900000|2020-05-29 14:35:00|14129.6|14123.6|14130.9|14124.9|14132|14127|14126.4|14121.8|384
1590763200000|2020-05-29 14:40:00|14130.8|14124.8|14129.9|14123.9|14131.1|14126.1|14127.9|14121.9|448
1590763500000|2020-05-29 14:45:00|14129.8|14123.8|14133|14127|14137.4|14132.8|14125.3|14120.9|528
1590763800000|2020-05-29 14:50:00|14132.9|14126.9|14139.5|14133.5|14139.7|14133.7|14130.8|14124.8|494
1590764100000|2020-05-29 14:55:00|14139.6|14133.6|14136|14130|14141.8|14135.8|14134.9|14128.9|532
1590764400000|2020-05-29 15:00:00|14135.9|14129.9|14143.8|14137.8|14143.8|14137.8|14135|14129.5|411
1590764700000|2020-05-29 15:05:00|14143.6|14137.6|14152.6|14146.6|14152.7|14146.7|14143.3|14137.3|419
1590765000000|2020-05-29 15:10:00|14152.5|14146.5|14146.7|14140.7|14152.7|14146.8|14146.6|14140.6|438
1590765300000|2020-05-29 15:15:00|14146.9|14140.9|14146.1|14140.1|14147.7|14142.7|14145.1|14140|270
1590765600000|2020-05-29 15:20:00|14146|14140|14141.8|14135.8|14146.1|14141.6|14140.1|14134.1|338
1590765900000|2020-05-29 15:25:00|14141.7|14135.7|14136.8|14130.8|14143.3|14137.3|14136.6|14130.6|381
1590766200000|2020-05-29 15:30:00|14137.4|14131.4|14134.5|14131.5|14139.5|14133.5|14133.3|14127.3|448
1590766500000|2020-05-29 15:35:00|14134.4|14131.4|14135.6|14129.6|14137|14131.6|14132.2|14126.2|400
1590766800000|2020-05-29 15:40:00|14134|14131|14137.9|14131.9|14138.2|14133.8|14133.6|14128.9|449
1590767100000|2020-05-29 15:45:00|14137.7|14131.7|14136.9|14133.9|14140.7|14135.9|14135.3|14130.7|437
1590767400000|2020-05-29 15:50:00|14136.7|14133.7|14140.4|14137.4|14142.3|14138.2|14135.5|14130.8|358
1590767700000|2020-05-29 15:55:00|14140.5|14137.5|14140.9|14134.9|14142.6|14138.6|14139|14134.6|313
1590768000000|2020-05-29 16:00:00|14140.6|14134.6|14142.5|14136.5|14144.4|14138.7|14138.2|14132.3|482
1590768300000|2020-05-29 16:05:00|14142.6|14136.6|14144.6|14138.6|14145.6|14139.6|14141.5|14135.5|439
1590768600000|2020-05-29 16:10:00|14144.7|14138.7|14144.2|14138.2|14146|14140|14140.9|14136.5|441
1590768900000|2020-05-29 16:15:00|14144.3|14138.3|14150.1|14144.1|14150.8|14144.8|14144.1|14138.1|441
1590769200000|2020-05-29 16:20:00|14150|14144|14148.1|14142.1|14150.7|14144.7|14146|14140.7|450
1590769500000|2020-05-29 16:25:00|14148.2|14142.2|14149.4|14143.4|14150|14144|14145.9|14141.5|450
1590769800000|2020-05-29 16:30:00|14149.2|14143.2|14150.2|14147.2|14152.4|14147.8|14146.9|14142.3|514
1590770100000|2020-05-29 16:35:00|14150.1|14147.1|14147.4|14141.4|14151.1|14147.1|14146|14141.4|439
1590770400000|2020-05-29 16:40:00|14147.5|14141.5|14146.7|14143.7|14148.5|14144.3|14145.8|14141.2|297
1590770700000|2020-05-29 16:45:00|14147|14144|14147.8|14144.8|14149.4|14145|14146.6|14142.2|234
1590771000000|2020-05-29 16:50:00|14147.9|14144.9|14150.9|14147.9|14152.4|14148.2|14147.3|14143.5|403
1590771300000|2020-05-29 16:55:00|14151|14148|14140.8|14134.8|14153.3|14148.7|14138.2|14132.2|700
1590771600000|2020-05-29 17:00:00|14140.7|14134.7|14146.6|14140.6|14147.2|14142.3|14137.6|14133.3|547
1590771900000|2020-05-29 17:05:00|14146.5|14140.5|14148.7|14142.7|14149.6|14144.9|14144.3|14139.6|495
1590772200000|2020-05-29 17:10:00|14148.8|14142.8|14145.4|14142.4|14150.4|14144.4|14143.4|14139.2|419
1590772500000|2020-05-29 17:15:00|14145.3|14142.3|14147.8|14141.8|14148.7|14144.2|14143.4|14139.3|431
1590772800000|2020-05-29 17:20:00|14146.3|14143.3|14147.9|14144.9|14149.8|14145.4|14146.1|14141.6|452
1590773100000|2020-05-29 17:25:00|14148|14145|14152.3|14146.3|14152.9|14147.8|14147.8|14143.3|391
1590773400000|2020-05-29 17:30:00|14152.4|14146.4|14152.3|14146.3|14153|14148|14147.5|14143|449
1590773700000|2020-05-29 17:35:00|14152.2|14146.2|14153.7|14150.7|14156.2|14151.6|14151.1|14146.2|372
1590774000000|2020-05-29 17:40:00|14153.8|14150.8|14154.2|14151.2|14157.2|14152.4|14151.5|14146.7|398
1590774300000|2020-05-29 17:45:00|14154.5|14151.5|14156.9|14150.9|14158.4|14153.5|14154.4|14149.8|383
1590774600000|2020-05-29 17:50:00|14156.7|14150.7|14154.7|14148.7|14157.8|14152.8|14153.9|14147.9|327
1590774900000|2020-05-29 17:55:00|14154.2|14148.2|14153.8|14147.8|14156.8|14151.6|14152.7|14146.9|422
1590775200000|2020-05-29 18:00:00|14153.7|14147.7|14154.8|14148.8|14156.8|14150.8|14153.2|14147.2|493
1590775500000|2020-05-29 18:05:00|14154.9|14148.9|14144.6|14138.6|14156.6|14150.6|14143.5|14136.4|674
1590775800000|2020-05-29 18:10:00|14145|14139|14145.3|14139.3|14146.8|14140.8|14140.6|14134.6|630
1590776100000|2020-05-29 18:15:00|14145.2|14139.2|14141.1|14135.1|14145.8|14139.8|14140.6|14134.6|511
1590776400000|2020-05-29 18:20:00|14140.9|14134.9|14143.7|14137.7|14144.3|14138.3|14139.9|14133.9|422
1590776700000|2020-05-29 18:25:00|14143.6|14137.6|14141.9|14135.9|14144.3|14138.3|14140|14134|464
1590777000000|2020-05-29 18:30:00|14142|14136|14143.2|14137.2|14144.2|14138.2|14141.3|14135.3|467
1590777300000|2020-05-29 18:35:00|14143.1|14137.1|14145.5|14139.5|14145.6|14139.8|14141.2|14136.1|394
1590777600000|2020-05-29 18:40:00|14145.4|14139.4|14145.7|14139.7|14146.6|14140.6|14143.8|14137.8|409
1590777900000|2020-05-29 18:45:00|14145.6|14139.6|14152.1|14146.1|14152.1|14146.1|14145.6|14139.6|406
1590778200000|2020-05-29 18:50:00|14151.9|14145.9|14157.3|14151.3|14162.1|14156.1|14151|14145|800
1590778500000|2020-05-29 18:55:00|14157.4|14151.4|14136.3|14130.3|14157.4|14151.4|14136.1|14130.1|840
1590778800000|2020-05-29 19:00:00|14136.1|14130.1|14124.7|14118.7|14136.5|14131.3|14123.3|14117.3|617
1590779100000|2020-05-29 19:05:00|14124.8|14118.8|14124.1|14118.1|14127.1|14121.1|14121.9|14115.9|572
1590779400000|2020-05-29 19:10:00|14124.2|14118.2|14130.7|14124.7|14132.1|14126.1|14121.7|14115.7|709
1590779700000|2020-05-29 19:15:00|14130.6|14124.6|14132.4|14126.4|14135.8|14129.8|14129|14123|614
1590780000000|2020-05-29 19:20:00|14132.5|14126.5|14126.9|14120.9|14132.5|14126.5|14124.9|14118.9|581
1590780300000|2020-05-29 19:25:00|14126.8|14120.8|14132.4|14126.4|14134.9|14128.9|14126.8|14120.8|610
1590780600000|2020-05-29 19:30:00|14132.9|14126.9|14135.6|14129.6|14137.5|14131.5|14130.4|14124.4|597
1590780900000|2020-05-29 19:35:00|14135.5|14129.5|14132.3|14126.3|14135.8|14129.8|14131.8|14125.8|452
1590781200000|2020-05-29 19:40:00|14132.4|14126.4|14130.9|14124.9|14133.9|14127.9|14129.8|14123.8|653
1590781500000|2020-05-29 19:45:00|14131|14125|14134.5|14128.5|14136.8|14130.8|14130.1|14124.1|620
1590781800000|2020-05-29 19:50:00|14134.4|14128.4|14132|14126|14134.9|14128.9|14129.8|14123.8|578
1590782100000|2020-05-29 19:55:00|14132.1|14126.1|14132.2|14126.2|14133.6|14127.6|14128.6|14122.6|550
1590782400000|2020-05-29 20:00:00|14132.3|14126.3|14120.3|14114.3|14132.9|14126.9|14119|14113|325
1590782700000|2020-05-29 20:05:00|14119.8|14113.8|14121.6|14115.6|14122.7|14116.7|14119.8|14113.8|163
1590783000000|2020-05-29 20:10:00|14122.8|14116.8|14121.9|14115.9|14122.9|14116.9|14119.7|14113.7|177
1590783300000|2020-05-29 20:15:00|14121.1|14115.1|14121.1|14115.1|14122.7|14116.7|14119.8|14113.8|208
1590783600000|2020-05-29 20:20:00|14121.9|14115.9|14125.4|14119.4|14125.6|14119.6|14120|14114|239
1590783900000|2020-05-29 20:25:00|14125.5|14119.5|14122.5|14116.5|14125.9|14119.9|14122.1|14116.1|135
1590784200000|2020-05-29 20:30:00|14122.7|14116.7|14122.2|14116.2|14123.1|14117.1|14121.2|14115.2|156
1590784500000|2020-05-29 20:35:00|14122|14116|14121.8|14115.8|14122.8|14116.8|14120|14114|137
1590784800000|2020-05-29 20:40:00|14121.7|14115.7|14120.2|14114.2|14121.9|14115.9|14117.9|14111.9|120
1590785100000|2020-05-29 20:45:00|14120.3|14114.3|14114.6|14108.6|14120.4|14114.4|14113.9|14107.9|122
1590785400000|2020-05-29 20:50:00|14115.1|14109.1|14117.9|14111.9|14122.3|14112.9|14115.1|14107|102
1590785700000|2020-05-29 20:55:00|14118|14112|14147|14131|14150.1|14134.1|14114|14099.5|373
1590955200000|2020-05-31 20:00:00|14143.4|14121.4|14143.4|14121.4|14144.4|14122.4|14143.3|14121.3|9
1590955500000|2020-05-31 20:05:00|14143.3|14121.3|14143.3|14121.3|14144.4|14122.4|14143|14121|13
1590955800000|2020-05-31 20:10:00|14143|14121|14143|14121|14143|14121|14143|14121|1
1590956100000|2020-05-31 20:15:00|14142.6|14120.6|14143|14121|14143|14121|14142.6|14120.6|2
1590956400000|2020-05-31 20:20:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|4
1590956700000|2020-05-31 20:25:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|2
1590957000000|2020-05-31 20:30:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|6
1590957300000|2020-05-31 20:35:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|6
1590957600000|2020-05-31 20:40:00|14144.4|14122.4|14143|14121|14144.4|14122.4|14143|14121|4
1590958200000|2020-05-31 20:50:00|14142.6|14120.6|14143|14121|14143|14121|14142.6|14120.6|2
1590958800000|2020-05-31 21:00:00|14144.4|14122.4|14143.5|14121.5|14145.8|14123.8|14143|14121|30
1590959100000|2020-05-31 21:05:00|14142.3|14120.3|14144.7|14122.7|14145.1|14123.1|14139.8|14117.8|36
1590959400000|2020-05-31 21:10:00|14141.4|14119.4|14144.3|14122.3|14145.3|14123.3|14140.1|14118.1|35
1590959700000|2020-05-31 21:15:00|14144.2|14122.2|14145.3|14123.3|14145.3|14123.3|14140.1|14118.1|14
1590960000000|2020-05-31 21:20:00|14145|14123|14140.3|14118.3|14145.3|14123.3|14140.1|14118.1|15
1590960300000|2020-05-31 21:25:00|14141.5|14119.5|14144|14122|14144.8|14122.8|14140.4|14118.4|26
1590960600000|2020-05-31 21:30:00|14143.8|14121.8|14141|14125|14144.7|14126.4|14139.2|14120.7|71
1590960900000|2020-05-31 21:35:00|14140.5|14124.5|14140.4|14124.4|14142|14126|14139.3|14123.3|77
1590961200000|2020-05-31 21:40:00|14141.3|14125.3|14140.9|14124.9|14142|14126|14139.9|14123.9|73
1590961500000|2020-05-31 21:45:00|14140.5|14124.5|14140.6|14124.6|14142.1|14126.1|14139.3|14123.3|72
1590961800000|2020-05-31 21:50:00|14140.8|14124.8|14140.7|14124.7|14142.2|14126.2|14139.5|14123.5|79
1590962100000|2020-05-31 21:55:00|14140.6|14124.6|14141|14125|14142.7|14126.7|14139.8|14123.8|73
1590962400000|2020-05-31 22:00:00|14140.5|14124.5|14141.8|14125.8|14142.8|14126.8|14139.7|14123.7|120
1590962700000|2020-05-31 22:05:00|14142|14126|14141|14125|14143.3|14127.3|14140.6|14124.6|147
1590963000000|2020-05-31 22:10:00|14141.1|14125.1|14141.1|14125.1|14142.7|14126.7|14139.8|14123.8|94
1590963300000|2020-05-31 22:15:00|14140.9|14124.9|14141|14125|14141.5|14125.5|14139.8|14123.8|82
1590963600000|2020-05-31 22:20:00|14141.3|14125.3|14139|14123|14141.4|14125.4|14138.6|14122.6|81
1590963900000|2020-05-31 22:25:00|14138.8|14122.8|14133.6|14117.6|14139.7|14123.7|14130.7|14114.7|127
1590964200000|2020-05-31 22:30:00|14133.7|14117.7|14143.3|14133.1|14148.6|14137.3|14129.1|14117.7|327
1590964500000|2020-05-31 22:35:00|14143|14133.6|14126.8|14117.9|14143.8|14135.2|14124.4|14112.7|323
1590964800000|2020-05-31 22:40:00|14126.9|14117.3|14122.3|14116.3|14127.7|14119.2|14119.1|14111.5|364
1590965100000|2020-05-31 22:45:00|14122.4|14116.4|14121.7|14115.7|14127|14117.3|14119.7|14113.7|301
1590965400000|2020-05-31 22:50:00|14121.6|14115.6|14127|14119.8|14128.7|14122.1|14121.3|14115.3|197
1590965700000|2020-05-31 22:55:00|14126.9|14119.5|14124.7|14118.7|14129.3|14121.8|14124.3|14117.5|233
1590966000000|2020-05-31 23:00:00|14126.1|14120.1|14126.1|14120.1|14126.7|14120.7|14125|14119|163
1590966300000|2020-05-31 23:05:00|14126.2|14120.2|14126.7|14120.7|14127.7|14121.7|14125|14119|267
1590966600000|2020-05-31 23:10:00|14126.6|14120.6|14127.7|14121.7|14129|14123|14124.6|14118.6|311
1590966900000|2020-05-31 23:15:00|14127.8|14121.8|14131.1|14125.1|14131.9|14125.9|14127.7|14121.7|305
1590967200000|2020-05-31 23:20:00|14131|14125|14125.2|14119.2|14131|14125|14124.7|14118.7|213
1590967500000|2020-05-31 23:25:00|14126.1|14119.5|14125.3|14119.3|14126.1|14120.1|14124.8|14118.8|140
1590967800000|2020-05-31 23:30:00|14125.4|14119.4|14126.7|14120.7|14127.7|14121.7|14125.3|14119.3|202
1590968100000|2020-05-31 23:35:00|14126.5|14120.5|14126.8|14120.8|14127.5|14121.5|14124.9|14118.9|225
1590968400000|2020-05-31 23:40:00|14127.4|14121.4|14121.6|14115.6|14127.4|14121.4|14120.8|14114.8|236
1590968700000|2020-05-31 23:45:00|14121.7|14115.7|14120.9|14114.9|14124.1|14118.1|14119.6|14113.6|260
1590969000000|2020-05-31 23:50:00|14120.8|14114.8|14119.8|14113.8|14124.3|14118.3|14119.2|14113.2|250
1590969300000|2020-05-31 23:55:00|14119.7|14113.7|14121.1|14115.1|14121.5|14115.5|14118.2|14112.2|313
1590969600000|2020-06-01 00:00:00|14121|14115|14120.5|14114.5|14122|14117.6|14116.9|14110.9|521
1590969900000|2020-06-01 00:05:00|14120.3|14114.3|14111.6|14105.6|14121.4|14116.2|14110.3|14104.3|475
1590970200000|2020-06-01 00:10:00|14111.5|14105.5|14109.7|14106.7|14113.9|14108.5|14108.4|14102.4|451
1590970500000|2020-06-01 00:15:00|14109.8|14106.8|14094.7|14088.7|14111.1|14106.8|14092.7|14087.6|590
1590970800000|2020-06-01 00:20:00|14094.6|14088.6|14095.8|14089.8|14096.9|14091.1|14090.8|14086.4|481
1590971100000|2020-06-01 00:25:00|14096.1|14090.1|14098.4|14092.4|14098.7|14094.1|14094|14088.1|426
1590971400000|2020-06-01 00:30:00|14098.3|14092.3|14100.1|14097.1|14102|14097.6|14096.6|14092.1|418
1590971700000|2020-06-01 00:35:00|14100.2|14097.2|14099.3|14093.3|14105.2|14099.8|14097.6|14093.1|321
1590972000000|2020-06-01 00:40:00|14099.4|14093.4|14101.9|14095.9|14102|14097.1|14097.1|14091.7|340
1590972300000|2020-06-01 00:45:00|14101.7|14095.7|14101.5|14095.5|14104.1|14099.9|14099.1|14094.6|343
1590972600000|2020-06-01 00:50:00|14101.1|14095.1|14097.2|14094.2|14101.6|14096.8|14096.5|14092.4|359
1590972900000|2020-06-01 00:55:00|14097.1|14094.1|14100.9|14097.9|14101.1|14098.1|14095.9|14092|299
1590973200000|2020-06-01 01:00:00|14101|14098|14107.4|14101.4|14110.4|14105.7|14100.1|14095.8|512
1590973500000|2020-06-01 01:05:00|14107.3|14101.3|14102.8|14099.8|14107.8|14102.9|14102.7|14099.7|373
1590973800000|2020-06-01 01:10:00|14102.9|14099.9|14102.5|14096.5|14104.3|14101.3|14101.4|14095.6|237
1590974100000|2020-06-01 01:15:00|14102.6|14096.6|14095.1|14092.1|14102.9|14097.1|14094.7|14089.8|420
1590974400000|2020-06-01 01:20:00|14095|14092|14088|14085|14096.9|14093.9|14087.6|14084.6|418
1590974700000|2020-06-01 01:25:00|14088.5|14085.5|14084.5|14078.5|14088.6|14085.5|14079.7|14073.7|510
1590975000000|2020-06-01 01:30:00|14084.4|14078.4|14081.6|14075.6|14084.5|14079.2|14077.9|14073.4|550
1590975300000|2020-06-01 01:35:00|14081.8|14075.8|14077.2|14074.2|14084.5|14079.9|14076.9|14072.4|445
1590975600000|2020-06-01 01:40:00|14077.1|14074.1|14078.3|14072.3|14078.9|14074.3|14074|14069.8|312
1590975900000|2020-06-01 01:45:00|14078.2|14072.2|14074.6|14071.6|14078.3|14073.8|14073.8|14069.7|349
1590976200000|2020-06-01 01:50:00|14074.8|14071.8|14082.1|14079.1|14085.2|14080.4|14074.8|14071.1|448
1590976500000|2020-06-01 01:55:00|14082.2|14079.2|14085.5|14082.5|14086.3|14083.3|14081.1|14077.2|409
1590976800000|2020-06-01 02:00:00|14085.4|14082.4|14086|14083|14086.7|14083.1|14083.3|14080.3|270
1590977100000|2020-06-01 02:05:00|14085.9|14082.9|14085.9|14082.9|14088.4|14085.4|14084.7|14080.9|251
1590977400000|2020-06-01 02:10:00|14086|14083|14087.3|14084.3|14088.6|14085.6|14085.6|14081.4|278
1590977700000|2020-06-01 02:15:00|14087.2|14084.2|14087|14084|14088.9|14085.9|14086.4|14082|236
1590978000000|2020-06-01 02:20:00|14086.9|14083.9|14083.7|14080.7|14087.7|14084.7|14083.5|14078.9|296
1590978300000|2020-06-01 02:25:00|14083.6|14080.6|14084.4|14078.4|14084.6|14081.1|14081.2|14077.2|264
1590978600000|2020-06-01 02:30:00|14084.5|14078.5|14082.6|14076.6|14085|14080.3|14079.9|14075.6|318
1590978900000|2020-06-01 02:35:00|14082.8|14076.8|14077.4|14074.4|14083.1|14078.6|14077.3|14074.3|259
1590979200000|2020-06-01 02:40:00|14077.3|14074.3|14074.7|14068.7|14077.5|14074.5|14071.7|14068.4|234
1590979500000|2020-06-01 02:45:00|14074.8|14068.8|14077.4|14074.4|14078.6|14074.4|14072|14067.5|293
1590979800000|2020-06-01 02:50:00|14077.5|14074.5|14077.8|14071.8|14080.1|14075.9|14076.7|14071.4|228
1590980100000|2020-06-01 02:55:00|14077.9|14071.9|14074.7|14071.7|14078.4|14073.4|14072.8|14069.8|274
1590980400000|2020-06-01 03:00:00|14074.6|14071.6|14075.3|14069.3|14077.9|14073.4|14073.3|14069.3|210
1590980700000|2020-06-01 03:05:00|14073.7|14070.7|14076.9|14073.9|14078.1|14074.5|14073.1|14069.7|266
1590981000000|2020-06-01 03:10:00|14077|14074|14076.7|14073.7|14078.6|14075.6|14075.6|14072.6|206
1590981300000|2020-06-01 03:15:00|14076.6|14073.6|14077.5|14074.5|14078.8|14075|14076.5|14072.2|164
1590981600000|2020-06-01 03:20:00|14077.6|14074.6|14075.2|14072.2|14078.5|14074.8|14074.9|14070.4|208
1590981900000|2020-06-01 03:25:00|14075.3|14072.3|14081.6|14075.6|14081.8|14076.9|14075|14070.4|188
1590982200000|2020-06-01 03:30:00|14081.8|14075.8|14083.4|14077.4|14084.6|14081.6|14079.2|14075.5|397
1590982500000|2020-06-01 03:35:00|14083.8|14077.8|14083.4|14080.4|14085.2|14081|14081.9|14076|276
1590982800000|2020-06-01 03:40:00|14083.5|14080.5|14079.4|14076.4|14084.9|14080.5|14079|14074.9|201
1590983100000|2020-06-01 03:45:00|14079.3|14076.3|14081.4|14078.4|14084|14079.8|14079|14076|211
1590983400000|2020-06-01 03:50:00|14081.6|14078.6|14085|14082|14085.5|14082|14081.3|14078.3|175
1590983700000|2020-06-01 03:55:00|14084.9|14081.9|14085.6|14082.6|14086.1|14082.6|14083.3|14078.8|182
1590984000000|2020-06-01 04:00:00|14085.5|14082.5|14078.5|14075.5|14086.8|14082.5|14077.6|14074.6|252
1590984300000|2020-06-01 04:05:00|14078.6|14075.6|14079.3|14076.3|14081.3|14077.1|14078.6|14074.4|172
1590984600000|2020-06-01 04:10:00|14079.2|14076.2|14079.8|14073.8|14080.7|14076.6|14076.5|14072|276
1590984900000|2020-06-01 04:15:00|14079.9|14073.9|14078.9|14072.9|14080.6|14076.2|14077.2|14072.5|273
1590985200000|2020-06-01 04:20:00|14078.8|14072.8|14074.2|14071.2|14078.9|14074.9|14074.1|14069.6|220
1590985500000|2020-06-01 04:25:00|14075.9|14069.9|14073.4|14070.4|14077|14072.6|14071.9|14068.6|220
1590985800000|2020-06-01 04:30:00|14073.5|14070.5|14072.6|14069.6|14075.1|14071|14070.4|14065.9|230
1590986100000|2020-06-01 04:35:00|14072.7|14069.7|14074.1|14071.1|14075.3|14071.3|14072.1|14068.7|162
1590986400000|2020-06-01 04:40:00|14074|14071|14074.1|14071.1|14075|14072|14073.9|14070.9|156
1590986700000|2020-06-01 04:45:00|14074.2|14071.2|14078|14075|14078.3|14075.3|14073|14069.1|166
1590987000000|2020-06-01 04:50:00|14078.1|14075.1|14077|14074|14078.4|14075.4|14076.8|14073.8|142
1590987300000|2020-06-01 04:55:00|14076.9|14073.9|14078.4|14075.4|14079|14076|14076.9|14073.9|130
1590987600000|2020-06-01 05:00:00|14078.3|14075.3|14079.1|14076.1|14079.2|14076.2|14077.4|14074.4|167
1590987900000|2020-06-01 05:05:00|14078.9|14075.9|14079|14076|14080.1|14077.1|14078.6|14074.1|189
1590988200000|2020-06-01 05:10:00|14079.1|14076.1|14076.6|14070.6|14081.6|14077.5|14075|14070.5|250
1590988500000|2020-06-01 05:15:00|14076.3|14070.3|14073.7|14070.7|14076.8|14072.8|14073.1|14069.6|220
1590988800000|2020-06-01 05:20:00|14073.8|14070.8|14068.1|14065.1|14073.9|14070.9|14067.5|14063.2|238
1590989100000|2020-06-01 05:25:00|14068|14065|14066.3|14063.3|14068.3|14065.2|14064.8|14060.4|221
1590989400000|2020-06-01 05:30:00|14066.4|14063.4|14065.1|14062.1|14067.7|14063.9|14065|14061.4|192
1590989700000|2020-06-01 05:35:00|14065.2|14062.2|14063.7|14060.7|14066|14063|14063.4|14060.4|211
1590990000000|2020-06-01 05:40:00|14063.8|14060.8|14063.8|14060.8|14064.5|14061.5|14061.9|14058.9|249
1590990300000|2020-06-01 05:45:00|14064|14061|14065|14062|14065.2|14062.2|14062.7|14059.7|178
1590990600000|2020-06-01 05:50:00|14064.9|14061.9|14064.3|14061.3|14067.9|14064.3|14064.2|14061.2|226
1590990900000|2020-06-01 05:55:00|14064.2|14061.2|14061.9|14058.9|14066|14061.3|14061|14058|239
1590991200000|2020-06-01 06:00:00|14062|14059|14065.7|14062.7|14067.6|14063.4|14061|14055.9|323
1590991500000|2020-06-01 06:05:00|14065.8|14062.8|14062.4|14059.4|14065.9|14062.9|14062|14059|245
1590991800000|2020-06-01 06:10:00|14062.3|14059.3|14062.8|14056.8|14063.5|14059.6|14059.3|14055.7|285
1590992100000|2020-06-01 06:15:00|14062.7|14056.7|14059.6|14056.6|14062.8|14057.7|14058.1|14055|232
1590992400000|2020-06-01 06:20:00|14059.4|14056.4|14062.4|14059.4|14064.2|14059.7|14058.4|14055.4|244
1590992700000|2020-06-01 06:25:00|14062.5|14059.5|14059.5|14056.5|14062.6|14059.6|14058.8|14055.8|201
1590993000000|2020-06-01 06:30:00|14059.4|14056.4|14063.7|14060.7|14065.7|14061.1|14059.1|14056.1|278
1590993300000|2020-06-01 06:35:00|14063.8|14060.8|14064.8|14061.8|14066.5|14062|14062.9|14058.3|277
1590993600000|2020-06-01 06:40:00|14064.9|14061.9|14062.9|14059.9|14066.8|14062.6|14062.8|14059.8|232
1590993900000|2020-06-01 06:45:00|14062.8|14059.8|14063|14060|14063.9|14060.9|14059.4|14056.4|279
1590994200000|2020-06-01 06:50:00|14063.2|14060.2|14063.8|14060.8|14064.1|14061.1|14061.3|14058.3|228
1590994500000|2020-06-01 06:55:00|14063.7|14060.7|14061.7|14058.7|14064|14061|14060.7|14057.7|245
1590994800000|2020-06-01 07:00:00|14061.4|14058.4|14061.1|14058.1|14064.6|14060.6|14059.6|14056.3|404
1590995100000|2020-06-01 07:05:00|14061.2|14058.2|14061|14058|14061.4|14058.4|14058.3|14055.3|247
1590995400000|2020-06-01 07:10:00|14061.1|14058.1|14064.4|14061.4|14064.6|14061.6|14060.3|14057.3|266
1590995700000|2020-06-01 07:15:00|14063.9|14060.9|14065|14062|14066.5|14063.5|14063.2|14060.2|270
1590996000000|2020-06-01 07:20:00|14065.1|14062.1|14063.1|14060.1|14065.7|14062.7|14062.9|14059.9|217
1590996300000|2020-06-01 07:25:00|14063|14060|14063.4|14060.4|14064|14060.6|14060.5|14056|246
1590996600000|2020-06-01 07:30:00|14063.5|14060.5|14064|14061|14065.2|14062.2|14063|14060|237
1590996900000|2020-06-01 07:35:00|14064.1|14061.1|14060.8|14057.8|14064.5|14061.2|14060.5|14055.8|326
1590997200000|2020-06-01 07:40:00|14060.9|14057.9|14058.9|14055.9|14063.9|14059.4|14058.9|14055|250
1590997500000|2020-06-01 07:45:00|14058.2|14055.2|14054.4|14051.4|14059.2|14055.4|14053.8|14049.5|291
1590997800000|2020-06-01 07:50:00|14054.3|14051.3|14050.6|14044.6|14054.7|14051.7|14048.7|14044.4|302
1590998100000|2020-06-01 07:55:00|14052.5|14046.5|14052.5|14049.5|14054.8|14051.5|14050.4|14045.8|380
1590998400000|2020-06-01 08:00:00|14052.4|14049.4|14061.6|14058.6|14061.8|14058.8|14052.4|14048.6|371
1590998700000|2020-06-01 08:05:00|14061.7|14058.7|14083.1|14077.1|14087.5|14081.5|14060.2|14055.8|514
1590999000000|2020-06-01 08:10:00|14082.5|14076.5|14081.6|14075.6|14092.1|14087.3|14081.6|14075.6|502
1590999300000|2020-06-01 08:15:00|14081.7|14075.7|14095.1|14089.1|14100.1|14094.1|14080.5|14075.7|612
1590999600000|2020-06-01 08:20:00|14094.9|14088.9|14093.1|14087.1|14097.1|14091.4|14086.9|14080.9|569
1590999900000|2020-06-01 08:25:00|14093.2|14087.2|14080.8|14074.8|14097|14091|14080.4|14074.4|413
1591000200000|2020-06-01 08:30:00|14080.9|14074.9|14084.6|14078.6|14092.4|14086.9|14080.7|14074.7|469
1591000500000|2020-06-01 08:35:00|14084.5|14078.5|14080.9|14074.9|14086.7|14081|14079.1|14073.8|365
1591000800000|2020-06-01 08:40:00|14079.4|14076.4|14079.5|14076.5|14084.6|14078.6|14078.7|14075.6|387
1591001100000|2020-06-01 08:45:00|14079.6|14076.6|14077.1|14074.1|14084.1|14079.4|14075.8|14071.2|372
1591001400000|2020-06-01 08:50:00|14076.9|14073.9|14070.7|14064.7|14077.1|14074.1|14068|14062|410
1591001700000|2020-06-01 08:55:00|14070.9|14064.9|14074|14068|14077.1|14071.1|14070.2|14064.9|343
1591002000000|2020-06-01 09:00:00|14073.9|14067.9|14072.2|14069.2|14077.9|14072.7|14071.3|14066.8|349
1591002300000|2020-06-01 09:05:00|14072.3|14069.3|14073.1|14070.1|14076.3|14072.7|14071.9|14068.4|265
1591002600000|2020-06-01 09:10:00|14073|14070|14075.4|14072.4|14077|14072.5|14071.8|14068.5|313
1591002900000|2020-06-01 09:15:00|14075.5|14072.5|14078.1|14075.1|14078.2|14075.2|14073.8|14069.8|230
1591003200000|2020-06-01 09:20:00|14078|14075|14078.8|14075.8|14080.7|14077.7|14077.4|14074.4|291
1591003500000|2020-06-01 09:25:00|14078.9|14075.9|14080.5|14074.5|14081.5|14076.1|14075.6|14071|358
1591003800000|2020-06-01 09:30:00|14080.6|14074.6|14082.2|14079.2|14085.1|14082.1|14079.3|14074.6|287
1591004100000|2020-06-01 09:35:00|14082.3|14079.3|14085.8|14082.8|14086.9|14083.6|14082.2|14079.2|265
1591004400000|2020-06-01 09:40:00|14085.6|14082.6|14089.5|14083.5|14090.4|14085.4|14082.7|14079.7|318
1591004700000|2020-06-01 09:45:00|14089.6|14083.6|14096.5|14090.5|14096.5|14092.2|14087.4|14083|355
1591005000000|2020-06-01 09:50:00|14095.1|14092.1|14092.2|14089.2|14096|14093|14092.2|14087.7|340
1591005300000|2020-06-01 09:55:00|14092.1|14089.1|14092.6|14089.6|14093.4|14090.4|14091.8|14088.8|231
1591005600000|2020-06-01 10:00:00|14092.5|14089.5|14097.2|14094.2|14100.4|14096|14092.5|14089.5|248
1591005900000|2020-06-01 10:05:00|14097.1|14094.1|14098.5|14092.5|14098.7|14094.3|14094.1|14091.1|254
1591006200000|2020-06-01 10:10:00|14098.4|14092.4|14104.3|14098.3|14108|14103.1|14096.9|14092.3|286
1591006500000|2020-06-01 10:15:00|14104.2|14098.2|14104.1|14098.1|14105.2|14100.9|14100.7|14096.7|244
1591006800000|2020-06-01 10:20:00|14104|14098|14097.9|14094.9|14104|14099.2|14097.4|14094.4|256
1591007100000|2020-06-01 10:25:00|14098|14095|14098.2|14095.2|14099.8|14095.7|14097.4|14093.8|262
1591007400000|2020-06-01 10:30:00|14098.3|14095.3|14100.9|14094.9|14103.8|14099.4|14098.2|14094|290
1591007700000|2020-06-01 10:35:00|14101|14095|14099.9|14096.9|14101.1|14097.9|14098.9|14094.6|227
1591008000000|2020-06-01 10:40:00|14099.8|14096.8|14100.5|14097.5|14102.7|14098.4|14099.8|14095.8|255
1591008300000|2020-06-01 10:45:00|14100.2|14097.2|14104.3|14101.3|14104.7|14101.7|14099.1|14096.1|206
1591008600000|2020-06-01 10:50:00|14104.4|14101.4|14102|14099|14104.9|14101.9|14100.9|14097.5|188
1591008900000|2020-06-01 10:55:00|14102.1|14099.1|14102.1|14099.1|14104.3|14101.3|14100.8|14097.6|232
1591009200000|2020-06-01 11:00:00|14102.2|14099.2|14101.7|14098.7|14103.2|14099.2|14100.8|14096.8|157
1591009500000|2020-06-01 11:05:00|14101.6|14098.6|14103.6|14100.6|14104.4|14101.4|14101.3|14097.8|245
1591009800000|2020-06-01 11:10:00|14103.5|14100.5|14104.4|14101.4|14105.1|14102.1|14103|14100|211
1591010100000|2020-06-01 11:15:00|14104.5|14101.5|14100.2|14097.2|14104.7|14101.7|14100.2|14097.2|237
1591010400000|2020-06-01 11:20:00|14100.3|14097.3|14102.7|14099.7|14102.7|14099.7|14100|14096.1|221
1591010700000|2020-06-01 11:25:00|14102.5|14099.5|14102.6|14099.6|14103|14100|14101.6|14098.6|165
1591011000000|2020-06-01 11:30:00|14102.7|14099.7|14102.6|14099.6|14105.4|14100.8|14100.4|14097.4|197
1591011300000|2020-06-01 11:35:00|14102.5|14099.5|14098.6|14095.6|14104|14099.5|14098.5|14095.5|173
1591011600000|2020-06-01 11:40:00|14098.7|14095.7|14099.7|14096.7|14100.2|14097.2|14095.4|14091|203
1591011900000|2020-06-01 11:45:00|14099.6|14096.6|14099.7|14096.7|14101.7|14097.4|14098.9|14095.2|129
1591012200000|2020-06-01 11:50:00|14099.8|14096.8|14098.6|14095.6|14101.1|14098.1|14098.5|14094.6|245
1591012500000|2020-06-01 11:55:00|14098.5|14095.5|14100.1|14097.1|14101.5|14097.9|14098.5|14094.6|256
1591012800000|2020-06-01 12:00:00|14100|14097|14098.5|14095.5|14100|14097|14098.4|14095.4|246
1591013100000|2020-06-01 12:05:00|14098.6|14095.6|14098.7|14095.7|14099.3|14095.8|14095.2|14092.2|298
1591013400000|2020-06-01 12:10:00|14098.6|14095.6|14097.8|14094.8|14099.3|14095.9|14096.3|14093.3|248
1591013700000|2020-06-01 12:15:00|14097.9|14094.9|14098.3|14095.3|14099.8|14096.3|14095.4|14092.4|322
1591014000000|2020-06-01 12:20:00|14098.6|14095.6|14095.8|14092.8|14098.8|14095.8|14094.9|14090.5|291
1591014300000|2020-06-01 12:25:00|14095.7|14092.7|14098.6|14095.6|14099.3|14096.3|14095.7|14092.7|233
1591014600000|2020-06-01 12:30:00|14098.7|14095.7|14100.1|14097.1|14101.1|14098.1|14096.4|14092.3|395
1591014900000|2020-06-01 12:35:00|14100.3|14097.3|14105.3|14102.3|14106.8|14102.4|14100|14097|328
1591015200000|2020-06-01 12:40:00|14105.2|14102.2|14103.4|14100.4|14107.4|14103.7|14103.1|14099.8|230
1591015500000|2020-06-01 12:45:00|14103.3|14100.3|14103.7|14100.7|14106.2|14101.8|14102.8|14099.1|240
1591015800000|2020-06-01 12:50:00|14103.8|14100.8|14104.7|14101.7|14106.4|14102.8|14103.3|14099.1|215
1591016100000|2020-06-01 12:55:00|14104.8|14101.8|14104|14101|14106.3|14103.3|14103.6|14099.9|180
1591016400000|2020-06-01 13:00:00|14104.1|14101.1|14105|14102|14106.5|14103.5|14104|14100.2|306
1591016700000|2020-06-01 13:05:00|14105.1|14102.1|14106.5|14103.5|14108.4|14105.4|14104.5|14101.5|265
1591017000000|2020-06-01 13:10:00|14106.4|14103.4|14110.1|14107.1|14111.3|14108.3|14106|14103|298
1591017300000|2020-06-01 13:15:00|14110|14107|14110.3|14107.3|14111|14108|14109.1|14106.1|264
1591017600000|2020-06-01 13:20:00|14110.4|14107.4|14106.8|14103.8|14110.6|14107.6|14106.3|14103.3|343
1591017900000|2020-06-01 13:25:00|14106.7|14103.7|14100.1|14097.1|14106.8|14103.8|14099.1|14094.5|334
1591018200000|2020-06-01 13:30:00|14100.2|14097.2|14100|14094|14105.8|14101.4|14097.3|14091.8|452
1591018500000|2020-06-01 13:35:00|14100.3|14094.3|14101.1|14095.1|14101.6|14097.9|14097.6|14093|367
1591018800000|2020-06-01 13:40:00|14101.2|14095.2|14101.4|14095.4|14101.5|14096.9|14098.6|14094.3|228
1591019100000|2020-06-01 13:45:00|14101.2|14095.2|14096.5|14093.5|14101.7|14097.3|14096.3|14091.8|295
1591019400000|2020-06-01 13:50:00|14096.4|14093.4|14098.3|14092.3|14099|14093.6|14093.9|14089.8|387
1591019700000|2020-06-01 13:55:00|14098.2|14092.2|14093.4|14087.4|14098.6|14093.6|14093.4|14087.4|268
1591020000000|2020-06-01 14:00:00|14093.3|14087.3|14093.2|14087.2|14096.3|14091.9|14092.1|14087|431
1591020300000|2020-06-01 14:05:00|14093.3|14087.3|14088.7|14082.7|14093.7|14088.7|14086.9|14082.5|508
1591020600000|2020-06-01 14:10:00|14088.6|14082.6|14084|14081|14089.5|14085.1|14084|14079.5|530
1591020900000|2020-06-01 14:15:00|14083.9|14080.9|14078|14072|14086.3|14082.3|14074.2|14069.7|528
1591021200000|2020-06-01 14:20:00|14077.9|14071.9|14074.7|14071.7|14078.5|14072.7|14074.2|14070.1|345
1591021500000|2020-06-01 14:25:00|14075.6|14069.6|14075.7|14072.7|14078|14073|14073.5|14068.9|465
1591021800000|2020-06-01 14:30:00|14075.8|14072.8|14075|14072|14077.4|14073.1|14074.6|14070.1|407
1591022100000|2020-06-01 14:35:00|14075.1|14072.1|14077.5|14071.5|14080.8|14076.3|14074.7|14070.3|484
1591022400000|2020-06-01 14:40:00|14077.3|14071.3|14078.9|14075.9|14080.4|14076.2|14076.7|14070.7|389
1591022700000|2020-06-01 14:45:00|14078.8|14075.8|14077.8|14074.8|14083.4|14079.1|14077.3|14073|417
1591023000000|2020-06-01 14:50:00|14077.9|14074.9|14073.1|14070.1|14080|14076.7|14071.9|14067.4|360
1591023300000|2020-06-01 14:55:00|14074.5|14068.5|14068.2|14065.2|14074.7|14069.9|14068.2|14063.9|354
1591023600000|2020-06-01 15:00:00|14069.3|14063.3|14072.7|14069.7|14074|14070|14067.1|14062.3|464
1591023900000|2020-06-01 15:05:00|14072.6|14069.6|14074.4|14071.4|14076|14071.4|14071.8|14067.1|317
1591024200000|2020-06-01 15:10:00|14074.5|14071.5|14081.2|14078.2|14083|14079|14074.5|14069.7|265
1591024500000|2020-06-01 15:15:00|14081.3|14078.3|14082.3|14076.3|14083.5|14079.9|14080.7|14076.2|196
1591024800000|2020-06-01 15:20:00|14082.4|14076.4|14082.6|14076.6|14083.8|14078.6|14079.8|14074.9|229
1591025100000|2020-06-01 15:25:00|14082.7|14076.7|14084.5|14081.5|14088|14083.5|14081.2|14076.5|246
1591025400000|2020-06-01 15:30:00|14084.6|14081.6|14086.6|14080.6|14088.5|14085.1|14083.2|14078.4|418
1591025700000|2020-06-01 15:35:00|14086.7|14080.7|14083.5|14080.5|14087.8|14083.6|14081.3|14077.1|432
1591026000000|2020-06-01 15:40:00|14083.6|14080.6|14078.7|14075.7|14084.8|14080.6|14078.2|14074.1|404
1591026300000|2020-06-01 15:45:00|14078.6|14075.6|14080.7|14074.7|14081.4|14077.2|14076.4|14072|396
1591026600000|2020-06-01 15:50:00|14080.6|14074.6|14080.6|14074.6|14083.1|14078.1|14077.5|14073.9|365
1591026900000|2020-06-01 15:55:00|14080.5|14074.5|14079.9|14073.9|14080.8|14076.4|14077.8|14073.6|323
1591027200000|2020-06-01 16:00:00|14080|14074|14079.1|14076.1|14081.3|14077.5|14078.3|14073.6|288
1591027500000|2020-06-01 16:05:00|14079.2|14076.2|14076.9|14073.9|14080.3|14076.2|14076.8|14072.3|247
1591027800000|2020-06-01 16:10:00|14076.8|14073.8|14077.5|14074.5|14079.7|14074.9|14076.6|14072|219
1591028100000|2020-06-01 16:15:00|14079.1|14073.1|14077.3|14074.3|14079.1|14074.9|14076.9|14072.6|176
1591028400000|2020-06-01 16:20:00|14077.2|14074.2|14080.3|14074.3|14080.3|14076.2|14076.7|14072.3|224
1591028700000|2020-06-01 16:25:00|14080.2|14074.2|14081.8|14078.8|14084.5|14080.1|14079.2|14074.2|259
1591029000000|2020-06-01 16:30:00|14081.7|14078.7|14083.1|14077.1|14083.5|14079|14078.6|14074.4|287
1591029300000|2020-06-01 16:35:00|14083.2|14077.2|14079.9|14076.9|14083.6|14079.2|14079.3|14074.5|266
1591029600000|2020-06-01 16:40:00|14079.8|14076.8|14084.3|14078.3|14084.4|14079.8|14078.8|14074.3|282
1591029900000|2020-06-01 16:45:00|14084.2|14078.2|14084.3|14081.3|14086.8|14082.4|14082|14077.6|244
1591030200000|2020-06-01 16:50:00|14084.4|14081.4|14087.1|14084.1|14088.5|14084.2|14083.1|14078.5|194
1591030500000|2020-06-01 16:55:00|14087|14084|14085|14079|14088.8|14084.3|14083.3|14078.6|311
1591030800000|2020-06-01 17:00:00|14084.9|14078.9|14086.5|14080.5|14087.6|14083.1|14083.3|14078.7|354
1591031100000|2020-06-01 17:05:00|14086.6|14080.6|14085.8|14082.8|14087.3|14082.8|14084.1|14079.7|242
1591031400000|2020-06-01 17:10:00|14087.6|14081.6|14086.2|14080.2|14088.5|14084.2|14083.9|14079.2|264
1591031700000|2020-06-01 17:15:00|14086.1|14080.1|14081.6|14078.6|14086.4|14081.9|14081.1|14077.1|178
1591032000000|2020-06-01 17:20:00|14083.4|14077.4|14082.5|14076.5|14083.9|14079.5|14080.6|14076.2|245
1591032300000|2020-06-01 17:25:00|14082.6|14076.6|14083.4|14077.4|14083.9|14079.4|14080.2|14075.8|194
1591032600000|2020-06-01 17:30:00|14083.3|14077.3|14083.5|14077.5|14083.5|14079|14081.2|14077|191
1591032900000|2020-06-01 17:35:00|14083.6|14077.6|14083.3|14077.3|14083.6|14079.1|14081.3|14076.8|173
1591033200000|2020-06-01 17:40:00|14083.4|14077.4|14082.6|14079.6|14085.2|14080.6|14081.7|14077.3|252
1591033500000|2020-06-01 17:45:00|14082.7|14079.7|14084.2|14078.2|14084.6|14080.3|14082.5|14077.8|254
1591033800000|2020-06-01 17:50:00|14084.1|14078.1|14085.7|14079.7|14086.3|14082.1|14082.6|14078.1|279
1591034100000|2020-06-01 17:55:00|14085.5|14079.5|14080.6|14077.6|14085.5|14080.9|14080.2|14075.8|259
1591034400000|2020-06-01 18:00:00|14080.5|14077.5|14078.8|14075.8|14081.5|14077.5|14077.8|14073.9|351
1591034700000|2020-06-01 18:05:00|14078.7|14075.7|14080.4|14074.4|14080.6|14076.2|14078.1|14073.8|256
1591035000000|2020-06-01 18:10:00|14080.5|14074.5|14083.1|14077.1|14083.7|14079|14078.9|14074.3|201
1591035300000|2020-06-01 18:15:00|14082.9|14076.9|14082.2|14079.2|14084.3|14079.6|14081.7|14076.6|347
1591035600000|2020-06-01 18:20:00|14082.3|14079.3|14082.8|14079.8|14084.6|14080.3|14081.8|14076.9|325
1591035900000|2020-06-01 18:25:00|14082.7|14079.7|14086.1|14080.1|14086.5|14081.8|14082.2|14078.1|277
1591036200000|2020-06-01 18:30:00|14086|14080|14086.2|14080.2|14086.5|14082|14084.1|14079.6|286
1591036500000|2020-06-01 18:35:00|14086.1|14080.1|14087.3|14081.3|14087.3|14082.4|14084.4|14079.9|293
1591036800000|2020-06-01 18:40:00|14087.2|14081.2|14085.3|14079.3|14088.3|14083.7|14082.7|14078|240
1591037100000|2020-06-01 18:45:00|14083.9|14080.9|14084.5|14078.5|14086.3|14081.8|14082.7|14078.4|277
1591037400000|2020-06-01 18:50:00|14084.6|14078.6|14080.3|14077.3|14084.8|14080.3|14080.1|14075.5|292
1591037700000|2020-06-01 18:55:00|14080.2|14077.2|14079.3|14073.3|14082.3|14077.8|14076.8|14072.1|372
1591038000000|2020-06-01 19:00:00|14079.4|14073.4|14079.3|14073.3|14079.6|14074.8|14077.6|14072.9|287
1591038300000|2020-06-01 19:05:00|14079.4|14073.4|14081.1|14075.1|14082.3|14077.7|14077.7|14073|361
1591038600000|2020-06-01 19:10:00|14081|14075|14081.8|14075.8|14082.2|14077.6|14079|14074.1|228
1591038900000|2020-06-01 19:15:00|14081.9|14075.9|14076.1|14070.1|14082.8|14076.8|14074.4|14069.7|268
1591039200000|2020-06-01 19:20:00|14076|14070|14075.1|14069.1|14077.7|14073.1|14073|14068.1|272
1591039500000|2020-06-01 19:25:00|14075|14069|14074.7|14071.7|14076.2|14071.7|14072.9|14067.2|196
1591039800000|2020-06-01 19:30:00|14074.8|14071.8|14075.4|14069.4|14077.2|14072.8|14073.3|14068.8|141
1591040100000|2020-06-01 19:35:00|14075.5|14069.5|14077.2|14071.2|14078.3|14073.9|14075.5|14069.5|161
1591040400000|2020-06-01 19:40:00|14077.1|14071.1|14075.7|14069.7|14080.4|14074.9|14075.4|14069.4|212
1591040700000|2020-06-01 19:45:00|14075.4|14069.4|14076.3|14073.3|14078.2|14073.6|14073.3|14068.5|239
1591041000000|2020-06-01 19:50:00|14076.4|14073.4|14078.3|14072.3|14078.4|14074|14074.1|14069.6|273
1591041300000|2020-06-01 19:55:00|14076.7|14073.7|14077.8|14071.8|14078.6|14073.9|14075.8|14071.1|299
1591041600000|2020-06-01 20:00:00|14078.3|14072.3|14081.2|14075.2|14081.7|14076.7|14078.3|14072.3|154
1591041900000|2020-06-01 20:05:00|14081.1|14075.1|14079.4|14073.4|14082.3|14076.3|14079.1|14073.1|158
1591042200000|2020-06-01 20:10:00|14079.3|14073.3|14076.4|14070.4|14079.5|14073.5|14076.3|14070.3|140
1591042500000|2020-06-01 20:15:00|14076.5|14070.5|14076.9|14070.9|14077.2|14071.2|14076.3|14070.3|109
1591042800000|2020-06-01 20:20:00|14076.6|14070.6|14076.7|14070.7|14077.2|14071.2|14076.5|14070.5|91
1591043100000|2020-06-01 20:25:00|14076.6|14070.6|14075.7|14069.7|14078.1|14072.1|14075.3|14069.3|108
1591043400000|2020-06-01 20:30:00|14075.8|14069.8|14075.4|14069.4|14076.1|14070.1|14075.2|14069.2|96
1591043700000|2020-06-01 20:35:00|14075.5|14069.5|14079.2|14073.2|14081.1|14075.1|14075.3|14069.3|173
1591044000000|2020-06-01 20:40:00|14079.1|14073.1|14079.7|14073.7|14080|14074|14078.8|14072.8|92
1591044300000|2020-06-01 20:45:00|14080|14074|14082.7|14069.7|14084.6|14074|14077.8|14065.9|427
1591044600000|2020-06-01 20:50:00|14082.6|14069.6|14083.1|14068.8|14084.4|14072.7|14078.5|14066.7|442
1591044900000|2020-06-01 20:55:00|14081.4|14068|14083.3|14069.8|14088.5|14072.5|14081|14065.7|197
1591045200000|2020-06-01 21:00:00|14082.5|14068.5|14076.4|14070.4|14085.9|14070.4|14076.4|14068.1|33
1591045500000|2020-06-01 21:05:00|14083.5|14067.5|14084.3|14068.3|14087.8|14071.8|14077.4|14065.7|88
1591045800000|2020-06-01 21:10:00|14081.5|14065.5|14084.3|14068.3|14087.3|14071.3|14080.1|14065.3|118
1591046100000|2020-06-01 21:15:00|14084|14068|14086.1|14070.1|14086.9|14070.9|14081|14065|104
1591046400000|2020-06-01 21:20:00|14085.3|14069.3|14087.6|14071.6|14087.8|14071.8|14081.3|14065.3|99
1591046700000|2020-06-01 21:25:00|14086.9|14070.9|14086.5|14070.5|14087.8|14071.8|14080.8|14064.8|95
1591047000000|2020-06-01 21:30:00|14084.6|14068.6|14083|14067|14087.9|14071.9|14081.6|14065.7|163
1591047300000|2020-06-01 21:35:00|14087.7|14071.7|14082.9|14066.9|14088|14072|14079|14066.5|119
1591047600000|2020-06-01 21:40:00|14083.1|14067.1|14083.5|14067.5|14087.2|14071.2|14080.5|14066.1|128
1591047900000|2020-06-01 21:45:00|14084.6|14068.6|14085.4|14070|14086.5|14073.9|14079|14067.1|193
1591048200000|2020-06-01 21:50:00|14082.9|14070.3|14079.6|14067|14085.8|14071.1|14075.2|14064.6|202
1591048500000|2020-06-01 21:55:00|14079|14067.1|14080|14067.6|14080.8|14070.2|14077.7|14064.9|212
1591048800000|2020-06-01 22:00:00|14076|14070|14078.8|14072.8|14082.8|14073.9|14076|14063.4|213
1591049100000|2020-06-01 22:05:00|14080.1|14072.1|14080.3|14074.3|14082.1|14074.8|14079.4|14069.6|162
1591049400000|2020-06-01 22:10:00|14080.2|14074.2|14080.8|14073.9|14081|14074.8|14079.8|14072.8|119
1591049700000|2020-06-01 22:15:00|14080.9|14073.3|14080.6|14074.6|14081|14074.8|14079.8|14072.9|92
1591050000000|2020-06-01 22:20:00|14080.3|14074.3|14080.1|14074.1|14080.9|14074.9|14079.6|14073|89
1591050300000|2020-06-01 22:25:00|14080|14074|14080.2|14074.2|14080.7|14074.7|14079.5|14073.1|82
1591050600000|2020-06-01 22:30:00|14080.9|14074|14079.1|14072.7|14080.9|14074.3|14078.6|14072.2|169
1591050900000|2020-06-01 22:35:00|14078.8|14072.4|14076.4|14069.2|14079.6|14073.1|14075.9|14069.2|212
1591051200000|2020-06-01 22:40:00|14076|14069.4|14076.8|14070.7|14080.1|14070.9|14069.3|14060.5|296
1591051500000|2020-06-01 22:45:00|14076.9|14070.5|14073.5|14067.4|14078.1|14071.5|14072.2|14065.3|248
1591051800000|2020-06-01 22:50:00|14073.6|14067|14077.2|14071|14079.2|14073|14073.6|14066.9|305
1591052100000|2020-06-01 22:55:00|14077|14070.8|14078|14072|14079.2|14072.9|14076.1|14069.7|185
1591052400000|2020-06-01 23:00:00|14077.7|14071.7|14079.4|14073.4|14079.8|14073.8|14077.6|14071.6|221
1591052700000|2020-06-01 23:05:00|14079.3|14073.3|14079.8|14073.8|14080.3|14074.3|14078.7|14072.7|188
1591053000000|2020-06-01 23:10:00|14079.7|14073.7|14081|14075|14081.7|14075.7|14079.6|14073.6|176
1591053300000|2020-06-01 23:15:00|14081.3|14075.3|14081.1|14075.1|14081.8|14075.8|14078|14072|147
1591053600000|2020-06-01 23:20:00|14081.2|14075.2|14081.3|14075.3|14081.6|14075.6|14080.7|14074.7|93
1591053900000|2020-06-01 23:25:00|14081.2|14075.2|14081.6|14075.6|14082|14076|14081.1|14075.1|99
1591054200000|2020-06-01 23:30:00|14081.5|14075.5|14080.4|14074.4|14081.5|14076.4|14079.4|14073.7|132
1591054500000|2020-06-01 23:35:00|14080.7|14074.7|14081.3|14075.3|14081.3|14075.8|14078.2|14073.9|115
1591054800000|2020-06-01 23:40:00|14081.2|14075.2|14081.1|14075.1|14081.3|14075.3|14080.7|14074.7|96
1591055100000|2020-06-01 23:45:00|14081.2|14075.2|14085.3|14079.3|14085.6|14079.6|14080.1|14074.9|131
1591055400000|2020-06-01 23:50:00|14085.4|14079.4|14087.5|14081.5|14087.9|14081.9|14085.1|14079.1|147
1591055700000|2020-06-01 23:55:00|14087.4|14081.4|14087.1|14081.1|14088.5|14082.5|14086.8|14080.8|214
1591056000000|2020-06-02 00:00:00|14087|14081|14079.9|14073.9|14089|14084.4|14078.7|14072.7|422
1591056300000|2020-06-02 00:05:00|14079.8|14073.8|14081.3|14075.3|14081.8|14075.8|14076.3|14071.2|380
1591056600000|2020-06-02 00:10:00|14081.4|14075.4|14076.1|14070.1|14081.9|14075.9|14072|14066|469
1591056900000|2020-06-02 00:15:00|14075.8|14069.8|14074.5|14068.5|14076|14071.4|14067.7|14061.7|410
1591057200000|2020-06-02 00:20:00|14074.6|14068.6|14069.2|14066.2|14075|14069|14069.2|14064.2|366
1591057500000|2020-06-02 00:25:00|14069.3|14066.3|14066.6|14063.6|14071.5|14067.7|14065.3|14061.3|243
1591057800000|2020-06-02 00:30:00|14066.3|14063.3|14064.6|14058.6|14067.6|14063.6|14060.9|14056.2|323
1591058100000|2020-06-02 00:35:00|14064.5|14058.5|14060.6|14054.6|14064.7|14059|14056.2|14050.5|259
1591058400000|2020-06-02 00:40:00|14060.5|14054.5|14059.3|14053.3|14060.9|14056.6|14057.4|14053|245
1591058700000|2020-06-02 00:45:00|14059.2|14053.2|14060.5|14057.5|14063.5|14058.5|14057.4|14052.8|273
1591059000000|2020-06-02 00:50:00|14060.7|14057.7|14068.9|14062.9|14069.4|14063.4|14060.3|14056|426
1591059300000|2020-06-02 00:55:00|14069|14063|14069.2|14063.2|14072.3|14066.3|14067.1|14061.6|303
1591059600000|2020-06-02 01:00:00|14068.9|14062.9|14072.5|14066.5|14074.5|14068.5|14062.8|14058.2|423
1591059900000|2020-06-02 01:05:00|14072.4|14066.4|14068.5|14062.5|14072.6|14066.6|14065.7|14060.5|345
1591060200000|2020-06-02 01:10:00|14068.7|14062.7|14068.4|14062.4|14072.5|14066.5|14065.7|14061.3|381
1591060500000|2020-06-02 01:15:00|14068.6|14062.6|14070.1|14064.1|14070.4|14064.4|14066.6|14061.4|409
1591060800000|2020-06-02 01:20:00|14070.3|14064.3|14068|14062|14070.3|14065.7|14066.6|14061.8|303
1591061100000|2020-06-02 01:25:00|14067.9|14061.9|14070.1|14064.1|14070.3|14065.1|14066.1|14061.9|296
1591061400000|2020-06-02 01:30:00|14070|14064|14070|14067|14071.5|14067.1|14066|14061.9|401
1591061700000|2020-06-02 01:35:00|14069.9|14066.9|14065.8|14062.8|14074|14069.4|14065.6|14061.6|313
1591062000000|2020-06-02 01:40:00|14065.7|14062.7|14067.9|14061.9|14068.6|14063.2|14063.9|14057.9|372
1591062300000|2020-06-02 01:45:00|14067.8|14061.8|14071.8|14065.8|14072.6|14067|14064.9|14061.6|308
1591062600000|2020-06-02 01:50:00|14071.9|14065.9|14077.3|14071.3|14079.1|14074.2|14071.8|14065.8|381
1591062900000|2020-06-02 01:55:00|14077.5|14071.5|14076.2|14070.2|14077.5|14073.2|14073.7|14068.8|279
1591063200000|2020-06-02 02:00:00|14076.3|14070.3|14070.3|14064.3|14076.3|14072.1|14069.3|14064|252
1591063500000|2020-06-02 02:05:00|14070.1|14064.1|14070.5|14064.5|14071|14066.4|14068|14064|207
1591063800000|2020-06-02 02:10:00|14070.4|14064.4|14073.3|14070.3|14076.5|14071.9|14070.4|14064.4|312
1591064100000|2020-06-02 02:15:00|14073.1|14070.1|14073.1|14070.1|14079.7|14075.3|14072.9|14068.5|245
1591064400000|2020-06-02 02:20:00|14073.3|14070.3|14071.3|14068.3|14076.7|14072.3|14071.2|14068.2|222
1591064700000|2020-06-02 02:25:00|14071.5|14068.5|14071.7|14068.7|14074.4|14069.1|14070|14065.8|233
1591065000000|2020-06-02 02:30:00|14071.8|14068.8|14071.3|14065.3|14075.7|14069.7|14069.4|14065.3|212
1591065300000|2020-06-02 02:35:00|14071.4|14065.4|14068.2|14062.2|14072.3|14067.5|14065.5|14060.9|246
1591065600000|2020-06-02 02:40:00|14068.3|14062.3|14070.2|14064.2|14071.2|14065.2|14067.8|14061.8|337
1591065900000|2020-06-02 02:45:00|14070.1|14064.1|14068|14062|14070.7|14065.1|14067.6|14061.6|236
1591066200000|2020-06-02 02:50:00|14068.1|14062.1|14071.8|14065.8|14072.1|14066.1|14065.7|14059.7|265
1591066500000|2020-06-02 02:55:00|14071.9|14065.9|14072.3|14066.3|14074.1|14068.1|14069.1|14063.9|300
1591066800000|2020-06-02 03:00:00|14072.1|14066.1|14071.5|14065.5|14073.1|14068.1|14068.5|14063.2|282
1591067100000|2020-06-02 03:05:00|14071.6|14065.6|14070.6|14064.6|14071.6|14066.2|14068.8|14063.7|188
1591067400000|2020-06-02 03:10:00|14070.5|14064.5|14067.5|14061.5|14071.3|14066.2|14067.3|14061.3|197
1591067700000|2020-06-02 03:15:00|14067.4|14061.4|14068.4|14062.4|14069.6|14063.6|14066.3|14061.4|221
1591068000000|2020-06-02 03:20:00|14068.3|14062.3|14065.2|14059.2|14068.9|14062.9|14063.2|14058.8|217
1591068300000|2020-06-02 03:25:00|14065.1|14059.1|14060.6|14057.6|14065.9|14060.4|14060.1|14055.5|245
1591068600000|2020-06-02 03:30:00|14060.5|14057.5|14065.7|14059.7|14065.8|14059.8|14060.3|14057.3|183
1591068900000|2020-06-02 03:35:00|14065.6|14059.6|14063.7|14060.7|14067.5|14061.5|14062.1|14057.7|195
1591069200000|2020-06-02 03:40:00|14063.6|14060.6|14063.4|14057.4|14065.8|14060.8|14061.2|14056.5|187
1591069500000|2020-06-02 03:45:00|14063.5|14057.5|14061.9|14058.9|14065.7|14060.7|14061.5|14057.4|253
1591069800000|2020-06-02 03:50:00|14062|14059|14060.7|14057.7|14065.3|14060.8|14060.2|14057.2|211
1591070100000|2020-06-02 03:55:00|14060.6|14057.6|14061.9|14058.9|14063.3|14059.2|14060.3|14056.1|267
1591070400000|2020-06-02 04:00:00|14061.8|14058.8|14063.8|14060.8|14063.9|14060.8|14061.8|14057.6|190
1591070700000|2020-06-02 04:05:00|14063.7|14060.7|14063.1|14060.1|14064.2|14061.2|14062.8|14059.8|148
1591071000000|2020-06-02 04:10:00|14063|14060|14062.3|14059.3|14064.5|14060.3|14062.2|14058.5|173
1591071300000|2020-06-02 04:15:00|14062.5|14059.5|14063|14060|14064|14061|14061.8|14058.8|180
1591071600000|2020-06-02 04:20:00|14063.1|14060.1|14065.3|14062.3|14066.8|14062.7|14062.9|14059.9|150
1591071900000|2020-06-02 04:25:00|14065.4|14062.4|14067.3|14061.3|14068.6|14064.1|14065|14061.1|161
1591072200000|2020-06-02 04:30:00|14067.4|14061.4|14062.4|14059.4|14067.8|14063.1|14061.3|14056.7|258
1591072500000|2020-06-02 04:35:00|14062.3|14059.3|14064.1|14061.1|14065.6|14061.2|14061.7|14057.3|197
1591072800000|2020-06-02 04:40:00|14063.9|14060.9|14063.7|14060.7|14065.5|14061.6|14063|14058.6|236
1591073100000|2020-06-02 04:45:00|14063.8|14060.8|14061.9|14058.9|14065.2|14062.2|14061.7|14057.4|175
1591073400000|2020-06-02 04:50:00|14061.8|14058.8|14060.8|14057.8|14062.6|14059.5|14060.4|14055.8|135
1591073700000|2020-06-02 04:55:00|14060.9|14057.9|14065.4|14062.4|14066.7|14063.7|14060.7|14057.7|164
1591074000000|2020-06-02 05:00:00|14065.3|14062.3|14058.2|14055.2|14065.4|14062.4|14058.1|14055.1|232
1591074300000|2020-06-02 05:05:00|14059.8|14053.8|14057.4|14054.4|14061.4|14057|14057.1|14053|187
1591074600000|2020-06-02 05:10:00|14057.3|14054.3|14052.8|14049.8|14058.5|14054.3|14051.7|14048.4|274
1591074900000|2020-06-02 05:15:00|14052.7|14049.7|14052.6|14049.6|14056.1|14052.2|14051.9|14048.1|240
1591075200000|2020-06-02 05:20:00|14052.5|14049.5|14054.5|14051.5|14056.5|14052.1|14052.4|14048.8|209
1591075500000|2020-06-02 05:25:00|14054.3|14051.3|14051.5|14048.5|14054.4|14051.4|14050.2|14046.4|260
1591075800000|2020-06-02 05:30:00|14051.6|14048.6|14045.6|14042.6|14051.6|14048.6|14044.6|14039.5|313
1591076100000|2020-06-02 05:35:00|14045.5|14042.5|14050|14047|14052.3|14048.2|14044.9|14041.4|327
1591076400000|2020-06-02 05:40:00|14050.1|14047.1|14051.2|14048.2|14051.4|14048.4|14049.8|14046.8|167
1591076700000|2020-06-02 05:45:00|14051.3|14048.3|14053.2|14050.2|14054.1|14050.5|14051|14048|159
1591077000000|2020-06-02 05:50:00|14053.1|14050.1|14059.9|14053.9|14060.4|14055.8|14052.8|14049.8|249
1591077300000|2020-06-02 05:55:00|14060|14054|14054.6|14051.6|14060.7|14056.4|14053.3|14048.7|282
1591077600000|2020-06-02 06:00:00|14054.7|14051.7|14051.6|14045.6|14055.6|14051.9|14051.5|14045.5|179
1591077900000|2020-06-02 06:05:00|14051.7|14045.7|14054.6|14051.6|14056.4|14051.7|14051.3|14045.3|278
1591078200000|2020-06-02 06:10:00|14054.5|14051.5|14053.9|14050.9|14055.4|14051.8|14052.2|14047.6|264
1591078500000|2020-06-02 06:15:00|14053.8|14050.8|14065.2|14059.2|14067.1|14061.1|14053.7|14050.1|320
1591078800000|2020-06-02 06:20:00|14065.3|14059.3|14060.4|14057.4|14065.5|14060.6|14060|14057|248
1591079100000|2020-06-02 06:25:00|14060.3|14057.3|14059.4|14053.4|14061.5|14057.3|14057.5|14053.3|181
1591079400000|2020-06-02 06:30:00|14059.6|14053.6|14059.7|14053.7|14060.1|14055.6|14054.6|14049.6|211
1591079700000|2020-06-02 06:35:00|14059.8|14053.8|14053.1|14050.1|14059.8|14054.6|14052.8|14048.9|274
1591080000000|2020-06-02 06:40:00|14053.2|14050.2|14058.7|14055.7|14060.2|14055.9|14053.1|14049.7|377
1591080300000|2020-06-02 06:45:00|14058.8|14055.8|14064.1|14058.1|14064.3|14059.2|14058.6|14053.9|289
1591080600000|2020-06-02 06:50:00|14064.2|14058.2|14065.9|14062.9|14066.8|14063.8|14060.4|14056.1|332
1591080900000|2020-06-02 06:55:00|14065.8|14062.8|14070.1|14067.1|14072.6|14069.2|14065.7|14062.4|341
1591081200000|2020-06-02 07:00:00|14070.2|14067.2|14069.4|14063.4|14072.7|14068.4|14067.1|14062.5|383
1591081500000|2020-06-02 07:05:00|14069.5|14063.5|14066.5|14060.5|14070.4|14065.6|14064.9|14060.4|293
1591081800000|2020-06-02 07:10:00|14064.8|14061.8|14068.3|14062.3|14068.5|14063.9|14061.9|14057.7|326
1591082100000|2020-06-02 07:15:00|14068.2|14062.2|14064.6|14058.6|14070.3|14064.3|14063.1|14058.6|345
1591082400000|2020-06-02 07:20:00|14064.5|14058.5|14060.7|14057.7|14064.9|14061.7|14060.3|14057.3|254
1591082700000|2020-06-02 07:25:00|14060.8|14057.8|14061.2|14058.2|14063.7|14060.4|14059|14054.5|198
1591083000000|2020-06-02 07:30:00|14061.1|14058.1|14057.5|14054.5|14062.1|14058.2|14051.9|14046.2|490
1591083300000|2020-06-02 07:35:00|14057.4|14054.4|14068.1|14062.1|14068.2|14062.4|14057.4|14054.4|458
1591083600000|2020-06-02 07:40:00|14068|14062|14067.3|14061.3|14072.6|14068.2|14067.1|14061.3|328
1591083900000|2020-06-02 07:45:00|14067.8|14061.8|14067.5|14061.5|14072.1|14067.5|14063.9|14059.2|389
1591084200000|2020-06-02 07:50:00|14067.6|14061.6|14062.6|14059.6|14069.9|14066.9|14062.4|14057.6|312
1591084500000|2020-06-02 07:55:00|14062.4|14059.4|14061.8|14058.8|14065.8|14061.1|14061.3|14057.4|266
1591084800000|2020-06-02 08:00:00|14061.6|14058.6|14063|14057|14067.3|14062.7|14061.5|14056.6|274
1591085100000|2020-06-02 08:05:00|14062.9|14056.9|14059.9|14053.9|14063.4|14057.6|14057|14051.8|374
1591085400000|2020-06-02 08:10:00|14060|14054|14059.4|14053.4|14063|14058.8|14057.5|14051.5|285
1591085700000|2020-06-02 08:15:00|14059.3|14053.3|14049.2|14043.2|14059.7|14053.7|14047.4|14041.4|400
1591086000000|2020-06-02 08:20:00|14049.3|14043.3|14035.9|14029.9|14049.5|14043.5|14035.1|14029.1|434
1591086300000|2020-06-02 08:25:00|14036|14030|14030.7|14024.7|14036.8|14032.3|14027.3|14021.5|462
1591086600000|2020-06-02 08:30:00|14030.8|14024.8|14024.7|14018.7|14033.8|14027.8|14022.5|14017.3|543
1591086900000|2020-06-02 08:35:00|14023.5|14020.5|14027.5|14021.5|14028.3|14024|14023|14017.9|444
1591087200000|2020-06-02 08:40:00|14027.4|14021.4|14025.5|14022.5|14030|14025.4|14025.4|14021|239
1591087500000|2020-06-02 08:45:00|14025.6|14022.6|14026.6|14020.6|14028.5|14024|14023.5|14018.5|323
1591087800000|2020-06-02 08:50:00|14026.5|14020.5|14026.9|14020.9|14027|14022.3|14021.9|14017.3|276
1591088100000|2020-06-02 08:55:00|14027.1|14021.1|14016.2|14013.2|14029.3|14024.7|14016|14011.5|383
1591088400000|2020-06-02 09:00:00|14016.3|14013.3|14017.6|14014.6|14020.6|14016.2|14012.9|14008.5|510
1591088700000|2020-06-02 09:05:00|14017.7|14014.7|14020.7|14014.7|14023.9|14019.6|14017.5|14014|440
1591089000000|2020-06-02 09:10:00|14020.9|14014.9|14016.2|14013.2|14021|14016.4|14016|14011.4|410
1591089300000|2020-06-02 09:15:00|14016.1|14013.1|14018|14015|14019.1|14015.5|14015|14009.4|369
1591089600000|2020-06-02 09:20:00|14018.1|14015.1|14017.6|14011.6|14019.9|14015.4|14016.3|14010.3|328
1591089900000|2020-06-02 09:25:00|14017.5|14011.5|14013.4|14010.4|14017.7|14012.8|14013|14008.6|412
1591090200000|2020-06-02 09:30:00|14013.5|14010.5|14018.6|14015.6|14020|14015.6|14013.4|14009.3|303
1591090500000|2020-06-02 09:35:00|14018.5|14015.5|14012.2|14006.2|14019.8|14015.6|14010.7|14004.7|264
1591090800000|2020-06-02 09:40:00|14012.3|14006.3|14013.1|14007.1|14013.9|14009.1|14009.8|14004.7|289
1591091100000|2020-06-02 09:45:00|14011.4|14008.4|14009.1|14006.1|14015.2|14010.9|14008.5|14004.1|337
1591091400000|2020-06-02 09:50:00|14009|14006|14011.5|14005.5|14012|14007.4|14008.9|14004.9|256
1591091700000|2020-06-02 09:55:00|14011.6|14005.6|14014.2|14011.2|14015.6|14011.2|14009.3|14003.9|238
1591092000000|2020-06-02 10:00:00|14014.4|14011.4|14017.8|14014.8|14019.9|14015.7|14014.2|14009.7|304
1591092300000|2020-06-02 10:05:00|14017.7|14014.7|14019.1|14013.1|14019.7|14015.2|14017|14012.4|231
1591092600000|2020-06-02 10:10:00|14019.2|14013.2|14016.7|14013.7|14022.9|14018.7|14016.3|14011.8|296
1591092900000|2020-06-02 10:15:00|14016.5|14013.5|14019.6|14016.6|14021.6|14016.7|14015.5|14010.7|387
1591093200000|2020-06-02 10:20:00|14019.7|14016.7|14019.2|14013.2|14023.3|14018.2|14016.4|14011.8|293
1591093500000|2020-06-02 10:25:00|14019.1|14013.1|14019.2|14016.2|14021|14016.4|14017.4|14012.4|285
1591093800000|2020-06-02 10:30:00|14019.3|14016.3|14020.8|14014.8|14023|14018.3|14018.8|14014.6|340
1591094100000|2020-06-02 10:35:00|14020.9|14014.9|14022|14016|14022.6|14018|14019.1|14014.6|199
1591094400000|2020-06-02 10:40:00|14021.9|14015.9|14018.3|14015.3|14022.2|14017.7|14016.9|14012.7|240
1591094700000|2020-06-02 10:45:00|14018.4|14015.4|14018|14015|14020|14015.6|14017.1|14012.9|236
1591095000000|2020-06-02 10:50:00|14017.9|14014.9|14021.7|14015.7|14021.9|14017.4|14017.7|14013.9|164
1591095300000|2020-06-02 10:55:00|14021.4|14015.4|14020.4|14014.4|14021.6|14017|14018.9|14013.9|271
1591095600000|2020-06-02 11:00:00|14020.3|14014.3|14024.6|14018.6|14024.6|14020.2|14018.9|14014.2|266
1591095900000|2020-06-02 11:05:00|14024.5|14018.5|14025.3|14019.3|14025.7|14020.8|14023.1|14018.5|160
1591096200000|2020-06-02 11:10:00|14025.4|14019.4|14025.1|14019.1|14025.5|14019.5|14024.9|14018.9|134
1591096500000|2020-06-02 11:15:00|14025.2|14019.2|14024.6|14021.6|14027.8|14022.2|14024.3|14019.2|198
1591096800000|2020-06-02 11:20:00|14024.5|14021.5|14025.7|14019.7|14027.2|14022.8|14020.9|14016.6|244
1591097100000|2020-06-02 11:25:00|14024.1|14021.1|14026|14020|14027.4|14023|14024.1|14019.2|279
1591097400000|2020-06-02 11:30:00|14025.9|14019.9|14025.6|14019.6|14026.6|14022.2|14024.6|14019.2|201
1591097700000|2020-06-02 11:35:00|14025.7|14019.7|14020.5|14014.5|14025.8|14020.1|14018.9|14014|188
1591098000000|2020-06-02 11:40:00|14020.4|14014.4|14020.8|14014.8|14021.1|14015.9|14018.5|14013.9|135
1591098300000|2020-06-02 11:45:00|14020.9|14014.9|14021.3|14015.3|14021.6|14015.6|14019.7|14013.7|252
1591098600000|2020-06-02 11:50:00|14021.4|14015.4|14023.9|14020.9|14025.6|14021.2|14020.9|14014.9|205
1591098900000|2020-06-02 11:55:00|14024|14021|14021.3|14018.3|14027.2|14022|14021.1|14016.5|272
1591099200000|2020-06-02 12:00:00|14021.2|14018.2|14017.7|14011.7|14023.6|14019.4|14015.3|14009.3|308
1591099500000|2020-06-02 12:05:00|14017.4|14011.4|14022|14019|14023.7|14019.1|14017|14011|297
1591099800000|2020-06-02 12:10:00|14022.1|14019.1|14024.9|14018.9|14027.6|14021.7|14021.7|14017.3|271
1591100100000|2020-06-02 12:15:00|14024.8|14018.8|14022.3|14016.3|14025.9|14019.9|14018.2|14013.8|231
1591100400000|2020-06-02 12:20:00|14022.2|14016.2|14025.9|14019.9|14029.8|14024.1|14022.1|14016.1|386
1591100700000|2020-06-02 12:25:00|14026|14020|14024.9|14018.9|14026.3|14021.8|14021.9|14017.3|312
1591101000000|2020-06-02 12:30:00|14025|14019|14021.1|14018.1|14025|14020.6|14021|14016.9|289
1591101300000|2020-06-02 12:35:00|14022.6|14016.6|14023.3|14017.3|14024.2|14019.3|14017.4|14012.9|369
1591101600000|2020-06-02 12:40:00|14023.4|14017.4|14023.9|14017.9|14024.2|14019|14020.1|14015.6|364
1591101900000|2020-06-02 12:45:00|14024|14018|14022.6|14016.6|14024.5|14020.2|14022|14016.5|336
1591102200000|2020-06-02 12:50:00|14022.5|14016.5|14022.1|14016.1|14023.3|14018.7|14020.2|14015.4|234
1591102500000|2020-06-02 12:55:00|14022.2|14016.2|14021.4|14015.4|14022.2|14017|14019.6|14014.3|249
1591102800000|2020-06-02 13:00:00|14021.6|14015.6|14020.9|14017.9|14022.1|14018.7|14018.9|14014.2|261
1591103100000|2020-06-02 13:05:00|14021.1|14018.1|14022.1|14019.1|14022.7|14019.4|14020.9|14016.5|235
1591103400000|2020-06-02 13:10:00|14022.2|14019.2|14025.9|14019.9|14027.1|14022.6|14021.2|14017.6|220
1591103700000|2020-06-02 13:15:00|14026|14020|14020.3|14017.3|14027|14022.6|14019.9|14016.9|226
1591104000000|2020-06-02 13:20:00|14020.2|14017.2|14022.2|14016.2|14023.1|14017.2|14017.9|14013.5|218
1591104300000|2020-06-02 13:25:00|14022.3|14016.3|14020.2|14014.2|14023.4|14017.4|14019.8|14013.8|231
1591104600000|2020-06-02 13:30:00|14019.9|14013.9|14022.6|14016.6|14024|14019.4|14018|14012.8|286
1591104900000|2020-06-02 13:35:00|14022.5|14016.5|14021.1|14015.1|14022.9|14018.7|14018.1|14014|340
1591105200000|2020-06-02 13:40:00|14021|14015|14017.9|14011.9|14022.1|14017.9|14016|14010.1|303
1591105500000|2020-06-02 13:45:00|14017.8|14011.8|14022|14016|14023.1|14017.1|14017|14011.1|306
1591105800000|2020-06-02 13:50:00|14021.9|14015.9|14016.7|14010.7|14022|14017|14016.1|14010.1|403
1591106100000|2020-06-02 13:55:00|14016.8|14010.8|14009.9|14003.9|14019.3|14014.9|14008.9|14003.9|289
1591106400000|2020-06-02 14:00:00|14009.8|14003.8|14005.5|13999.5|14009.9|14005.2|14003|13998.4|407
1591106700000|2020-06-02 14:05:00|14005.6|13999.6|13999.5|13996.5|14005.6|14001.2|13998.5|13994|309
1591107000000|2020-06-02 14:10:00|13999.4|13996.4|14007.5|14001.5|14007.6|14001.6|13999.3|13994.7|425
1591107300000|2020-06-02 14:15:00|14007.4|14001.4|14004.7|13998.7|14007.7|14002|14003.4|13997.4|369
1591107600000|2020-06-02 14:20:00|14004.9|13998.9|14002.2|13996.2|14004.9|13998.9|13999.2|13994.9|325
1591107900000|2020-06-02 14:25:00|14002.4|13996.4|14002.1|13996.1|14004.3|13999.7|13999.8|13995.3|293
1591108200000|2020-06-02 14:30:00|14002.2|13996.2|13998.9|13995.9|14002.4|13996.4|13996.3|13992.8|356
1591108500000|2020-06-02 14:35:00|13999|13996|13997.5|13994.5|13999.6|13996|13996.5|13992|224
1591108800000|2020-06-02 14:40:00|13997.8|13994.8|13999.4|13993.4|14001|13996.5|13997.3|13992.9|303
1591109100000|2020-06-02 14:45:00|13999.3|13993.3|14001.2|13998.2|14002.6|13998.2|13997.4|13993.3|309
1591109400000|2020-06-02 14:50:00|14001.3|13998.3|13997.8|13994.8|14004.1|13999.7|13997.6|13993.2|273
1591109700000|2020-06-02 14:55:00|13997.7|13994.7|13996.9|13993.9|14001.2|13997.1|13996.6|13993.2|354
1591110000000|2020-06-02 15:00:00|13996.4|13993.4|13997.9|13994.9|14001.2|13996.4|13994.1|13989.8|430
1591110300000|2020-06-02 15:05:00|13998|13995|14005.9|14002.9|14008.2|14003.6|13997.8|13994|329
1591110600000|2020-06-02 15:10:00|14006|14003|14007.1|14001.1|14008|14003.4|14002.2|13997.6|358
1591110900000|2020-06-02 15:15:00|14007|14001|14005.8|13999.8|14007.1|14002.7|14004.9|13999.2|311
1591111200000|2020-06-02 15:20:00|14005.7|13999.7|14006.3|14000.3|14006.5|14000.5|14002.9|13996.9|218
1591111500000|2020-06-02 15:25:00|14006.1|14000.1|14008.1|14005.1|14009.8|14005.4|14004.4|13999.9|243
1591111800000|2020-06-02 15:30:00|14008.2|14005.2|14008.1|14005.1|14012.1|14007.6|14006.7|14002.3|460
1591112100000|2020-06-02 15:35:00|14008.2|14005.2|14008.9|14005.9|14010.3|14006.5|14007.1|14002.9|324
1591112400000|2020-06-02 15:40:00|14008.8|14005.8|14008.3|14005.3|14009.5|14005.8|14006.1|14003.1|272
1591112700000|2020-06-02 15:45:00|14007.8|14004.8|14010.4|14007.4|14010.7|14007.7|14007.8|14004.8|299
1591113000000|2020-06-02 15:50:00|14010.3|14007.3|14016.4|14013.4|14016.4|14013.4|14010.2|14007.2|368
1591113300000|2020-06-02 15:55:00|14016.3|14013.3|14019|14016|14019.1|14016.1|14016.2|14011.9|338
1591113600000|2020-06-02 16:00:00|14018.9|14015.9|14016.3|14013.3|14020.2|14016.2|14015|14010.5|339
1591113900000|2020-06-02 16:05:00|14016.5|14013.5|14015.8|14012.8|14018|14013.6|14015.1|14010.9|291
1591114200000|2020-06-02 16:10:00|14015.7|14012.7|14012.4|14009.4|14017.6|14013.4|14011.8|14007.6|302
1591114500000|2020-06-02 16:15:00|14012.3|14009.3|14010.9|14007.9|14014.6|14010.1|14010.1|14005.8|300
1591114800000|2020-06-02 16:20:00|14010.7|14007.7|14012|14009|14012|14009|14009.1|14004.6|278
1591115100000|2020-06-02 16:25:00|14012.2|14009.2|14007|14004|14013.4|14009.2|14006.9|14003.9|351
1591115400000|2020-06-02 16:30:00|14007.1|14004.1|14007.3|14004.3|14009.7|14005.1|14005.2|14001|333
1591115700000|2020-06-02 16:35:00|14007.4|14004.4|14007.2|14001.2|14009.2|14004.7|14005.5|14001.1|313
1591116000000|2020-06-02 16:40:00|14007.3|14001.3|14003|14000|14007.4|14003.1|14001.7|13997.4|307
1591116300000|2020-06-02 16:45:00|14002.9|13999.9|13999.6|13996.6|14004.9|14000.3|13999.2|13994.9|184
1591116600000|2020-06-02 16:50:00|13999.5|13996.5|14006.5|14000.5|14006.8|14002.1|13999.3|13994.9|355
1591116900000|2020-06-02 16:55:00|14006.7|14000.7|14005.1|13999.1|14007.5|14002.9|14003.4|13998.2|339
1591117200000|2020-06-02 17:00:00|14005.2|13999.2|14005.9|13999.9|14006|14000.6|14003.5|13998.2|268
1591117500000|2020-06-02 17:05:00|14006.1|14000.1|14004.3|13998.3|14006.2|14001.1|14002.8|13997.6|250
1591117800000|2020-06-02 17:10:00|14004.2|13998.2|14004.8|13998.8|14005.8|14000.7|14003|13998|232
1591118100000|2020-06-02 17:15:00|14004.7|13998.7|14002.6|13996.6|14005.8|14000|14000.4|13996.1|234
1591118400000|2020-06-02 17:20:00|14002.7|13996.7|14003.8|13997.8|14004|13999.7|14001.1|13996.6|227
1591118700000|2020-06-02 17:25:00|14003.9|13997.9|14002.5|13999.5|14005.4|14000.9|14002|13997.8|274
1591119000000|2020-06-02 17:30:00|14002.6|13999.6|14004.8|13998.8|14005|14000.5|14002.1|13997.3|282
1591119300000|2020-06-02 17:35:00|14004.7|13998.7|14007.2|14001.2|14007.3|14002|14000.1|13995.9|301
1591119600000|2020-06-02 17:40:00|14007.1|14001.1|14005.8|14002.8|14007.7|14003.4|14004.8|14000.6|297
1591119900000|2020-06-02 17:45:00|14005.5|14002.5|14007.4|14004.4|14009.3|14004.6|14004.7|14000.7|275
1591120200000|2020-06-02 17:50:00|14007.5|14004.5|14009.8|14006.8|14010.3|14007|14007.2|14002.7|233
1591120500000|2020-06-02 17:55:00|14009.9|14006.9|14005.7|14002.7|14010.4|14007|14005.5|14001.5|198
1591120800000|2020-06-02 18:00:00|14005.5|14002.5|14002.9|13996.9|14007.4|14003.6|14000.3|13995.5|273
1591121100000|2020-06-02 18:05:00|14003|13997|14004.2|14001.2|14005.7|14001.3|14002.3|13996.8|227
1591121400000|2020-06-02 18:10:00|14004.1|14001.1|14004.7|13998.7|14005.6|14001.2|14003.2|13998.3|194
1591121700000|2020-06-02 18:15:00|14004.6|13998.6|14002.8|13996.8|14005.2|14000.2|14001.4|13996.6|218
1591122000000|2020-06-02 18:20:00|14002.9|13996.9|14004.5|13998.5|14005.1|13999.1|14002.8|13996.8|238
1591122300000|2020-06-02 18:25:00|14004.6|13998.6|14004.4|14001.4|14006.2|14001.5|14003.3|13998.5|215
1591122600000|2020-06-02 18:30:00|14004.3|14001.3|14009.6|14003.6|14010.2|14004.2|14004.3|13999.6|366
1591122900000|2020-06-02 18:35:00|14009.9|14003.9|14009.6|14006.6|14010.5|14006.6|14008.7|14003.2|268
1591123200000|2020-06-02 18:40:00|14009.5|14006.5|14006.6|14003.6|14012.3|14008|14006|14001.5|259
1591123500000|2020-06-02 18:45:00|14006.5|14003.5|14010.7|14004.7|14011.3|14006.8|14006.4|14001.9|252
1591123800000|2020-06-02 18:50:00|14010.6|14004.6|14005.7|13999.7|14011.2|14006.6|14004.6|13999.6|263
1591124100000|2020-06-02 18:55:00|14004.1|14001.1|13998.9|13995.9|14005.9|14001.3|13998.3|13994|319
1591124400000|2020-06-02 19:00:00|13999.1|13996.1|14001.2|13995.2|14001.8|13997.3|13998.4|13992.9|241
1591124700000|2020-06-02 19:05:00|14001.4|13995.4|14007.6|14001.6|14009.3|14003.3|14000.5|13994.5|264
1591125000000|2020-06-02 19:10:00|14007.7|14001.7|14009.1|14003.1|14009.3|14004.7|14005.5|14000.5|286
1591125300000|2020-06-02 19:15:00|14009|14003|14008.6|14002.6|14009|14004.1|14004.6|14000|294
1591125600000|2020-06-02 19:20:00|14008.5|14002.5|14010.1|14004.1|14011.4|14006|14005.5|14000.7|404
1591125900000|2020-06-02 19:25:00|14010.2|14004.2|14011.1|14005.1|14013.9|14009.2|14008.7|14004.1|411
1591126200000|2020-06-02 19:30:00|14011|14005|14013|14007|14013.9|14007.9|14009.3|14003.8|405
1591126500000|2020-06-02 19:35:00|14012.8|14006.8|14013|14007|14015.4|14009.8|14011|14006.2|286
1591126800000|2020-06-02 19:40:00|14013.1|14007.1|14010.8|14004.8|14013.6|14007.7|14009.8|14003.8|373
1591127100000|2020-06-02 19:45:00|14010.9|14004.9|14010|14004|14013.1|14008.1|14008.8|14003.6|375
1591127400000|2020-06-02 19:50:00|14009.8|14003.8|14008.9|14002.9|14009.8|14005.1|14005.7|13999.7|376
1591127700000|2020-06-02 19:55:00|14009|14003|14010.6|14004.6|14010.9|14005.3|14006.5|14000.5|392
1591128000000|2020-06-02 20:00:00|14010.7|14004.7|14015.3|14009.3|14015.3|14009.3|14010.4|14004.4|171
1591128300000|2020-06-02 20:05:00|14015.1|14009.1|14013.1|14007.1|14015.1|14009.1|14012.7|14006.7|194
1591128600000|2020-06-02 20:10:00|14013.2|14007.2|14009.5|14003.5|14013.2|14007.2|14009.1|14003.1|178
1591128900000|2020-06-02 20:15:00|14009.6|14003.6|14010|14004|14010.3|14004.3|14009.2|14003.2|135
1591129200000|2020-06-02 20:20:00|14010.1|14004.1|14007.8|14001.8|14010.3|14004.3|14007.2|14001.2|103
1591129500000|2020-06-02 20:25:00|14007.9|14001.9|14007.8|14001.8|14008.1|14002.1|14007.5|14001.5|83
1591129800000|2020-06-02 20:30:00|14008|14002|14007.1|14001.1|14008|14002|14007|14001|115
1591130100000|2020-06-02 20:35:00|14007.2|14001.2|14007|14001|14007.4|14001.4|14006.7|14000.7|110
1591130400000|2020-06-02 20:40:00|14007.4|14001.4|14005.3|13999.3|14007.4|14001.4|14005.3|13999.3|152
1591130700000|2020-06-02 20:45:00|14003.7|13997.7|14002.9|13996.9|14004.3|13998.3|14001.5|13995.2|220
1591131000000|2020-06-02 20:50:00|14003.2|13997.2|14002.5|13996.4|14006|13997.2|14002.1|13992|173
1591131300000|2020-06-02 20:55:00|14003.7|13995.8|14005|13999|14005.1|13999|14002|13991.9|213
1591131600000|2020-06-02 21:00:00|14004|13997.6|14013.1|13997.1|14013.1|13997.6|14002.9|13994.5|33
1591131900000|2020-06-02 21:05:00|14013.3|13997.3|14020.6|14004.6|14021.2|14005.2|14010.7|13995.5|117
1591132200000|2020-06-02 21:10:00|14020.4|14004.4|14014.3|13998.3|14020.4|14004.4|14011.2|13995.2|173
1591132500000|2020-06-02 21:15:00|14014.8|13998.8|14016|14000|14017|14001|14012.6|13996.6|99
1591132800000|2020-06-02 21:20:00|14016.3|14000.3|14015|13999|14016.4|14000.4|14012.8|13996.8|107
1591133100000|2020-06-02 21:25:00|14015.1|13999.1|14015.6|13999.6|14016.2|14000.2|14013.6|13997.6|114
1591133400000|2020-06-02 21:30:00|14015.2|13999.2|14013.9|13997.9|14017.4|14001.4|14013.4|13997.4|262
1591133700000|2020-06-02 21:35:00|14014.9|13998.9|14014.1|13998.1|14015.8|13999.8|14011.6|13996.9|225
1591134000000|2020-06-02 21:40:00|14015.4|13999.4|14017.2|14001.2|14017.6|14001.7|14013.8|13997.8|148
1591134300000|2020-06-02 21:45:00|14017|14001|14014.2|14003.3|14017.9|14004.6|14013.6|14000.1|159
1591134600000|2020-06-02 21:50:00|14014|14003.6|14014.6|14003.7|14018.7|14005.7|14013.4|14000.7|170
1591134900000|2020-06-02 21:55:00|14014.4|14003.9|14013.8|14003.2|14018.5|14008.2|14011.8|14001.5|168
1591135200000|2020-06-02 22:00:00|14016.1|14001.6|14011.7|14003|14016.6|14005.1|14011.5|13998.9|231
1591135500000|2020-06-02 22:05:00|14012.3|14002.5|14015.7|14009.1|14017.1|14010.3|14011.7|14001.7|170
1591135800000|2020-06-02 22:10:00|14016.1|14009.5|14015.4|14008.6|14016.8|14010|14014.9|14005.9|132
1591136100000|2020-06-02 22:15:00|14015.2|14009.1|14015.6|14009.6|14017|14009.7|14014.3|14006.1|224
1591136400000|2020-06-02 22:20:00|14015.2|14009.2|14012.6|14005.8|14015.8|14009.3|14012.3|14005.8|219
1591136700000|2020-06-02 22:25:00|14012.7|14005.7|14012.2|14005.9|14013.8|14007.2|14011.6|14005.2|150
1591137000000|2020-06-02 22:30:00|14012.3|14006.2|14009.8|14003.3|14013.5|14007.5|14009.6|14003.2|170
1591137300000|2020-06-02 22:35:00|14009.9|14003.2|14007|14001|14010.8|14004.3|14006.5|14000.5|180
1591137600000|2020-06-02 22:40:00|14006.6|14000.6|14007.7|14001.7|14008.2|14002.2|14006.3|14000.3|204
1591137900000|2020-06-02 22:45:00|14007.8|14001.8|14008|14002|14009.4|14003.4|14006.9|14000.9|256
1591138200000|2020-06-02 22:50:00|14008.1|14002.1|14006.6|14000.6|14009.2|14003.2|14006.6|14000.5|145
1591138500000|2020-06-02 22:55:00|14006.8|14000.8|14006.9|14000.9|14007.9|14001.4|14006.2|14000.2|116
1591138800000|2020-06-02 23:00:00|14006.8|14000.8|14006.5|14000.5|14007.5|14001.5|14006.3|14000.2|124
1591139100000|2020-06-02 23:05:00|14006.6|14000.6|14007|14001|14007.3|14001.3|14006.2|14000.2|145
1591139400000|2020-06-02 23:10:00|14007.1|14001.1|14006.9|14000.9|14007.7|14001.7|14006.3|14000.3|115
1591139700000|2020-06-02 23:15:00|14007|14001|14005.8|13999.8|14007.1|14001.1|14005.6|13999.6|131
1591140000000|2020-06-02 23:20:00|14005.9|13999.9|14005|13999|14005.9|13999.9|14004.9|13998.9|124
1591140300000|2020-06-02 23:25:00|14005.1|13999.1|14004.4|13998.4|14005.4|13999.9|14002.4|13997.5|161
1591140600000|2020-06-02 23:30:00|14004.3|13998.3|14000.3|13994.3|14004.3|13999.1|13996.1|13990.1|380
1591140900000|2020-06-02 23:35:00|14000.2|13994.2|13999.6|13993.6|14000.9|13994.9|13999.2|13993.2|258
1591141200000|2020-06-02 23:40:00|13999.5|13993.5|13998|13992|13999.7|13993.7|13995.4|13991|245
1591141500000|2020-06-02 23:45:00|13997.6|13991.6|13996.4|13990.4|13999.4|13993.4|13994.4|13990.2|255
1591141800000|2020-06-02 23:50:00|13996.5|13990.5|13999.2|13993.2|13999.4|13994.3|13996.2|13990.2|158
1591142100000|2020-06-02 23:55:00|13999.5|13993.5|14001.2|13995.2|14005.7|13999.7|13998.8|13992.8|248
1591142400000|2020-06-03 00:00:00|14001.3|13995.3|13998|13992|14002.8|13997.6|13996.6|13990.6|331
1591142700000|2020-06-03 00:05:00|13997.9|13991.9|13995.3|13992.3|13999.6|13993.6|13995.3|13990.7|200
1591143000000|2020-06-03 00:10:00|13995.4|13992.4|13994.3|13991.3|13997.5|13993|13993.6|13989.1|235
1591143300000|2020-06-03 00:15:00|13994.2|13991.2|13990.9|13987.9|13995.7|13991.3|13990.4|13986.1|257
1591143600000|2020-06-03 00:20:00|13990.8|13987.8|13987|13981|13991.3|13987.9|13985.2|13980.3|309
1591143900000|2020-06-03 00:25:00|13987.3|13981.3|13981.1|13975.1|13987.3|13981.3|13975.4|13971.1|354
1591144200000|2020-06-03 00:30:00|13980.9|13974.9|13980.4|13977.4|13981.6|13977.4|13977.9|13973.2|210
1591144500000|2020-06-03 00:35:00|13980.2|13977.2|13983.5|13977.5|13986.6|13980.6|13979.9|13976.5|238
1591144800000|2020-06-03 00:40:00|13983.6|13977.6|13973.1|13970.1|13986|13980|13971.9|13967.2|393
1591145100000|2020-06-03 00:45:00|13973.2|13970.2|13974.2|13971.2|13977.4|13971.4|13970.9|13966.3|425
1591145400000|2020-06-03 00:50:00|13974.1|13971.1|13976.3|13970.3|13978.7|13973.8|13973.5|13968.6|361
1591145700000|2020-06-03 00:55:00|13976.6|13970.6|13977.1|13974.1|13983.9|13977.9|13975.5|13970.2|319
1591146000000|2020-06-03 01:00:00|13977|13974|13971|13968|13978.4|13974|13968.5|13964.1|376
1591146300000|2020-06-03 01:05:00|13970.9|13967.9|13967.9|13964.9|13971.6|13968|13967|13962.6|283
1591146600000|2020-06-03 01:10:00|13968.1|13965.1|13965.4|13959.4|13970.5|13965.4|13963.5|13957.5|392
1591146900000|2020-06-03 01:15:00|13965.2|13959.2|13969.6|13963.6|13970.9|13965.1|13964.8|13958.8|340
1591147200000|2020-06-03 01:20:00|13970|13964|13964|13958|13970.7|13966.3|13962.8|13957.6|307
1591147500000|2020-06-03 01:25:00|13964.2|13958.2|13967.3|13961.3|13968.8|13964.4|13962.8|13958|214
1591147800000|2020-06-03 01:30:00|13967.1|13961.1|13981.7|13975.7|13984|13978.2|13966.8|13960.8|380
1591148100000|2020-06-03 01:35:00|13981.6|13975.6|13975.9|13972.9|13983.7|13977.7|13972.1|13966.1|446
1591148400000|2020-06-03 01:40:00|13976|13973|13977.8|13971.8|13980.3|13975.1|13975.9|13970.9|335
1591148700000|2020-06-03 01:45:00|13977.7|13971.7|13977.5|13971.5|13978.1|13973.6|13969|13964.4|406
1591149000000|2020-06-03 01:50:00|13977.6|13971.6|13978.2|13972.2|13979.6|13973.6|13973.1|13967.7|388
1591149300000|2020-06-03 01:55:00|13978.3|13972.3|13976.3|13973.3|13981.1|13977|13975.8|13971.4|315
1591149600000|2020-06-03 02:00:00|13976.5|13973.5|13978.3|13975.3|13980.2|13975.7|13973.1|13969.9|293
1591149900000|2020-06-03 02:05:00|13978.1|13975.1|13980|13977|13981.5|13977.2|13977.4|13972.9|353
1591150200000|2020-06-03 02:10:00|13979.8|13976.8|13980.3|13977.3|13982.6|13978.2|13979.6|13975.3|338
1591150500000|2020-06-03 02:15:00|13980.4|13977.4|13983.8|13977.8|13984.4|13979.5|13979.4|13975.2|373
1591150800000|2020-06-03 02:20:00|13983.9|13977.9|13989.6|13986.6|13992.2|13988|13982.3|13977.7|327
1591151100000|2020-06-03 02:25:00|13989.7|13986.7|13992.9|13989.9|13994.6|13991.6|13989.1|13984.3|257
1591151400000|2020-06-03 02:30:00|13993|13990|13987.8|13984.8|13994.7|13990.4|13987.8|13984.8|300
1591151700000|2020-06-03 02:35:00|13987.7|13984.7|13989|13986|13989.7|13986.7|13986.5|13983.5|303
1591152000000|2020-06-03 02:40:00|13989.1|13986.1|13984.7|13981.7|13989.9|13986.9|13984.1|13979.5|303
1591152300000|2020-06-03 02:45:00|13984.8|13981.8|13985.7|13982.7|13986.9|13983.9|13984.3|13981.3|356
1591152600000|2020-06-03 02:50:00|13985.8|13982.8|13977.2|13971.2|13988|13985|13976.8|13970.8|383
1591152900000|2020-06-03 02:55:00|13977.3|13971.3|13980.1|13977.1|13981.3|13977.5|13975.5|13970.9|338
1591153200000|2020-06-03 03:00:00|13979.9|13976.9|13978.6|13975.6|13980.1|13977|13977|13972.4|231
1591153500000|2020-06-03 03:05:00|13978.7|13975.7|13984.5|13981.5|13987.8|13983.1|13978.6|13974.9|253
1591153800000|2020-06-03 03:10:00|13984.6|13981.6|13979.5|13976.5|13986.6|13982.1|13979.2|13974.9|219
1591154100000|2020-06-03 03:15:00|13979.6|13976.6|13974.1|13971.1|13981.8|13977.4|13972.2|13967.7|311
1591154400000|2020-06-03 03:20:00|13974.2|13971.2|13972.4|13969.4|13978.1|13973.5|13971.8|13967.4|322
1591154700000|2020-06-03 03:25:00|13972.3|13969.3|13968.9|13965.9|13974.1|13970.4|13968.7|13964.5|222
1591155000000|2020-06-03 03:30:00|13968.8|13965.8|13970.2|13967.2|13972.3|13968.2|13968.2|13963.7|271
1591155300000|2020-06-03 03:35:00|13970.3|13967.3|13968.7|13965.7|13972.2|13968.5|13968|13964.4|226
1591155600000|2020-06-03 03:40:00|13968.8|13965.8|13972.2|13966.2|13972.2|13967.4|13968.7|13964.8|152
1591155900000|2020-06-03 03:45:00|13970.5|13967.5|13969.6|13966.6|13971.9|13967.6|13968.4|13963.1|232
1591156200000|2020-06-03 03:50:00|13969.7|13966.7|13968.1|13965.1|13971.4|13967|13967.4|13962.8|258
1591156500000|2020-06-03 03:55:00|13968|13965|13967.9|13961.9|13970.5|13965.9|13966|13961.4|236
1591156800000|2020-06-03 04:00:00|13966.3|13963.3|13966.4|13963.4|13968.1|13964|13966.2|13961.8|187
1591157100000|2020-06-03 04:05:00|13966.5|13963.5|13966.1|13963.1|13968.1|13964.2|13964.3|13960|189
1591157400000|2020-06-03 04:10:00|13966|13963|13967.1|13964.1|13969.2|13965.2|13965.1|13961.5|239
1591157700000|2020-06-03 04:15:00|13967|13964|13969.9|13966.9|13971.9|13968|13966.2|13961.9|271
1591158000000|2020-06-03 04:20:00|13969.3|13966.3|13970.8|13967.8|13971.5|13968.3|13968.8|13965|243
1591158300000|2020-06-03 04:25:00|13970.9|13967.9|13969.5|13966.5|13971.4|13968.4|13968.8|13965.8|184
1591158600000|2020-06-03 04:30:00|13969.4|13966.4|13970|13967|13970.5|13967.5|13967.4|13964.4|169
1591158900000|2020-06-03 04:35:00|13970.2|13967.2|13971.1|13968.1|13971.3|13968.3|13969.9|13966.9|160
1591159200000|2020-06-03 04:40:00|13971|13968|13973.4|13970.4|13974.6|13970.4|13971|13967|182
1591159500000|2020-06-03 04:45:00|13973.3|13970.3|13973.1|13970.1|13976.5|13971.1|13971.6|13968.4|220
1591159800000|2020-06-03 04:50:00|13973.2|13970.2|13974|13971|13977.4|13973.5|13973.2|13969|253
1591160100000|2020-06-03 04:55:00|13973.9|13970.9|13976.1|13973.1|13977.6|13973.4|13973.1|13969.8|213
1591160400000|2020-06-03 05:00:00|13976.4|13973.4|13976.8|13970.8|13978.4|13973.7|13975|13970.7|182
1591160700000|2020-06-03 05:05:00|13976.7|13970.7|13975.2|13972.2|13978.8|13975.1|13974.9|13970.5|216
1591161000000|2020-06-03 05:10:00|13975.1|13972.1|13973.3|13970.3|13975.3|13972.2|13971.9|13967.8|195
1591161300000|2020-06-03 05:15:00|13973.4|13970.4|13971|13968|13974.9|13970.4|13970.5|13966.1|178
1591161600000|2020-06-03 05:20:00|13971.1|13968.1|13973.1|13970.1|13974.7|13971.1|13971|13968|202
1591161900000|2020-06-03 05:25:00|13973.2|13970.2|13974.9|13971.9|13975|13972|13972.8|13969.8|188
1591162200000|2020-06-03 05:30:00|13975|13972|13971.9|13968.9|13977.1|13972.9|13971.5|13968.5|247
1591162500000|2020-06-03 05:35:00|13972|13969|13968.9|13965.9|13972.5|13969.5|13968.5|13963.7|214
1591162800000|2020-06-03 05:40:00|13968.6|13965.6|13970.9|13967.9|13972.4|13968.2|13968.6|13965.6|143
1591163100000|2020-06-03 05:45:00|13971|13968|13975.1|13969.1|13975.3|13970.3|13971|13966.4|201
1591163400000|2020-06-03 05:50:00|13975.8|13969.8|13971.3|13968.3|13976.2|13972|13971.2|13966.9|218
1591163700000|2020-06-03 05:55:00|13971.4|13968.4|13969.7|13966.7|13974.4|13969.5|13969.5|13965.4|188
1591164000000|2020-06-03 06:00:00|13969.8|13966.8|13966|13963|13972.1|13967.2|13963.9|13959.4|331
1591164300000|2020-06-03 06:05:00|13965.9|13962.9|13963.3|13960.3|13966|13963|13963|13959.4|265
1591164600000|2020-06-03 06:10:00|13963.2|13960.2|13967|13964|13969.1|13964.2|13962.1|13959.1|307
1591164900000|2020-06-03 06:15:00|13966.9|13963.9|13965.5|13962.5|13971.2|13965.3|13965|13960.7|317
1591165200000|2020-06-03 06:20:00|13965|13962|13964.6|13961.6|13966.5|13963.1|13963.9|13960.4|200
1591165500000|2020-06-03 06:25:00|13964.5|13961.5|13968.4|13965.4|13969.6|13965.4|13964.5|13961.5|325
1591165800000|2020-06-03 06:30:00|13968.3|13965.3|13967.2|13964.2|13968.6|13965.4|13966.4|13961.7|237
1591166100000|2020-06-03 06:35:00|13967.4|13964.4|13963.9|13960.9|13968.5|13964.4|13962.7|13959.2|251
1591166400000|2020-06-03 06:40:00|13963.8|13960.8|13965.1|13962.1|13966.7|13962.2|13962.4|13958.2|255
1591166700000|2020-06-03 06:45:00|13965|13962|13967.6|13964.6|13967.7|13964.7|13964.8|13960.6|194
1591167000000|2020-06-03 06:50:00|13967.5|13964.5|13972|13969|13973.4|13969.1|13965.6|13961.8|281
1591167300000|2020-06-03 06:55:00|13972.1|13969.1|13972.8|13966.8|13975.5|13970.9|13971|13966.8|312
1591167600000|2020-06-03 07:00:00|13973.2|13967.2|13964.2|13961.2|13974.5|13969.4|13964|13961|320
1591167900000|2020-06-03 07:05:00|13964.3|13961.3|13962.8|13959.8|13965.1|13961.7|13960.8|13957.8|288
1591168200000|2020-06-03 07:10:00|13962.9|13959.9|13966.3|13960.3|13967.4|13962.8|13962.7|13958.3|318
1591168500000|2020-06-03 07:15:00|13966.4|13960.4|13960|13957|13966.4|13960.4|13959.7|13956.6|266
1591168800000|2020-06-03 07:20:00|13959.9|13956.9|13960.3|13957.3|13963.3|13958.7|13958.7|13955.6|348
1591169100000|2020-06-03 07:25:00|13960.2|13957.2|13957|13954|13961.6|13957.4|13954.3|13949.8|280
1591169400000|2020-06-03 07:30:00|13956.9|13953.9|13963.5|13960.5|13966.1|13961.6|13956.7|13953.4|352
1591169700000|2020-06-03 07:35:00|13963.6|13960.6|13964.5|13961.5|13967.3|13962.9|13963|13959.5|270
1591170000000|2020-06-03 07:40:00|13964.4|13961.4|13968.5|13965.5|13970.7|13966.1|13964.4|13960.5|415
1591170300000|2020-06-03 07:45:00|13969.8|13963.8|13969.2|13963.2|13970.2|13966.1|13966.9|13962.3|300
1591170600000|2020-06-03 07:50:00|13968.8|13962.8|13968.1|13962.1|13970.6|13966.2|13967.3|13961.4|198
1591170900000|2020-06-03 07:55:00|13968.3|13962.3|13970.4|13967.4|13973.5|13968.9|13967.1|13962.3|236
1591171200000|2020-06-03 08:00:00|13970.6|13967.6|13972.2|13966.2|13973.3|13968.6|13968.1|13963.8|360
1591171500000|2020-06-03 08:05:00|13972.1|13966.1|13984.3|13978.3|13985.7|13979.7|13970.7|13966.1|449
1591171800000|2020-06-03 08:10:00|13984.4|13978.4|13995.8|13989.8|13995.8|13989.8|13981.3|13976.3|493
1591172100000|2020-06-03 08:15:00|13995.9|13989.9|13987.1|13981.1|13998.8|13992.8|13986.9|13980.9|448
1591172400000|2020-06-03 08:20:00|13987.3|13981.3|13982.2|13976.2|13987.3|13982.6|13981.5|13975.5|391
1591172700000|2020-06-03 08:25:00|13982.1|13976.1|13983|13977|13986.7|13980.7|13981|13975|349
1591173000000|2020-06-03 08:30:00|13983.2|13977.2|13980.9|13974.9|13986|13980|13979.1|13973.4|400
1591173300000|2020-06-03 08:35:00|13981|13975|13983.6|13980.6|13986.6|13981.5|13980.9|13974.9|307
1591173600000|2020-06-03 08:40:00|13983.5|13980.5|13983.1|13977.1|13987.1|13982.7|13982.1|13976.4|375
1591173900000|2020-06-03 08:45:00|13983|13977|13986.7|13980.7|13986.9|13980.9|13980.8|13974.8|439
1591174200000|2020-06-03 08:50:00|13986.8|13980.8|13989.1|13983.1|13991.7|13986.5|13984.3|13978.3|398
1591174500000|2020-06-03 08:55:00|13989|13983|13989.1|13983.1|13989.8|13983.8|13987.3|13981.3|262
1591174800000|2020-06-03 09:00:00|13989|13983|13988|13982|13989.4|13984.7|13985.3|13979.8|323
1591175100000|2020-06-03 09:05:00|13987.9|13981.9|13980.2|13974.2|13988.3|13982.5|13980|13974|323
1591175400000|2020-06-03 09:10:00|13980.3|13974.3|13980.7|13974.7|13980.8|13975.2|13976.2|13970.3|294
1591175700000|2020-06-03 09:15:00|13980.6|13974.6|13983.9|13977.9|13985.1|13979.1|13977.2|13972.4|319
1591176000000|2020-06-03 09:20:00|13984|13978|13982.2|13976.2|13984.5|13978.5|13979.4|13974.2|337
1591176300000|2020-06-03 09:25:00|13982.4|13976.4|13978.1|13972.1|13982.4|13976.4|13977.7|13971.7|350
1591176600000|2020-06-03 09:30:00|13978.2|13972.2|13978.6|13972.6|13981.3|13976.7|13977.1|13971.6|332
1591176900000|2020-06-03 09:35:00|13978.8|13972.8|13973.8|13967.8|13978.8|13972.8|13971.4|13966.5|297
1591177200000|2020-06-03 09:40:00|13973.7|13967.7|13977.7|13971.7|13978.5|13973.4|13972.5|13967.4|315
1591177500000|2020-06-03 09:45:00|13977.8|13971.8|13974.9|13968.9|13977.8|13971.9|13971.8|13967.1|268
1591177800000|2020-06-03 09:50:00|13974.8|13968.8|13967.3|13961.3|13975.2|13970.1|13966.6|13960.6|378
1591178100000|2020-06-03 09:55:00|13967.2|13961.2|13973.6|13967.6|13974.6|13968.6|13967|13961|294
1591178400000|2020-06-03 10:00:00|13973.4|13967.4|13979.3|13973.3|13979.7|13973.7|13970.8|13964.8|399
1591178700000|2020-06-03 10:05:00|13979.2|13973.2|13977.4|13974.4|13980.5|13976.2|13975.1|13970.4|329
1591179000000|2020-06-03 10:10:00|13977.5|13974.5|13977.8|13971.8|13978.8|13975.6|13974|13969.5|383
1591179300000|2020-06-03 10:15:00|13977.9|13971.9|13983.6|13977.6|13985.6|13980.8|13977.6|13971.6|296
1591179600000|2020-06-03 10:20:00|13983.7|13977.7|13981.1|13975.1|13983.8|13977.9|13977|13971.8|323
1591179900000|2020-06-03 10:25:00|13981|13975|13981.9|13975.9|13984.2|13978.9|13980|13974|282
1591180200000|2020-06-03 10:30:00|13981.8|13975.8|13984.8|13978.8|13985.6|13980.4|13981.3|13975.3|388
1591180500000|2020-06-03 10:35:00|13984.7|13978.7|13984.2|13981.2|13988.1|13982.1|13983|13978.4|358
1591180800000|2020-06-03 10:40:00|13984.3|13981.3|13983.8|13977.8|13985|13981.3|13981.2|13977|228
1591181100000|2020-06-03 10:45:00|13983.7|13977.7|13987.7|13981.7|13987.8|13983.1|13982|13977.3|323
1591181400000|2020-06-03 10:50:00|13987.3|13981.3|13991.2|13985.2|13994.2|13989.7|13985.8|13980.8|291
1591181700000|2020-06-03 10:55:00|13991.3|13985.3|13995.2|13992.2|13996|13992.5|13991|13985|323
1591182000000|2020-06-03 11:00:00|13995.1|13992.1|13986.9|13980.9|13996.3|13993.3|13986.9|13980.9|345
1591182300000|2020-06-03 11:05:00|13987|13981|13989.7|13983.7|13992.8|13986.8|13985.7|13980.8|360
1591182600000|2020-06-03 11:10:00|13989.9|13983.9|13995.7|13989.7|13995.8|13989.8|13988|13983|408
1591182900000|2020-06-03 11:15:00|13996|13990|13991.6|13985.6|13997.3|13992|13990.9|13984.9|415
1591183200000|2020-06-03 11:20:00|13991.8|13985.8|13996.2|13990.2|13996.4|13990.4|13991.6|13985.6|308
1591183500000|2020-06-03 11:25:00|13996.1|13990.1|13997.8|13994.8|14001.2|13996.5|13994.3|13988.8|326
1591183800000|2020-06-03 11:30:00|13999.4|13993.4|13997.2|13991.2|14004.8|13998.8|13997.2|13991.2|431
1591184100000|2020-06-03 11:35:00|13997.3|13991.3|13994|13988|13999.5|13995.1|13991.4|13985.4|327
1591184400000|2020-06-03 11:40:00|13993.9|13987.9|13994|13988|13998|13993.5|13991.5|13987|347
1591184700000|2020-06-03 11:45:00|13994.1|13988.1|13990.9|13984.9|13994.7|13990.2|13988|13983.2|418
1591185000000|2020-06-03 11:50:00|13991|13985|13989.7|13983.7|13991.1|13985.8|13986.9|13982.2|293
1591185300000|2020-06-03 11:55:00|13989.6|13983.6|13991.3|13985.3|13993.8|13987.8|13986.2|13982.2|358
1591185600000|2020-06-03 12:00:00|13991.4|13985.4|13988.2|13985.2|13991.4|13987|13987.7|13983.1|280
1591185900000|2020-06-03 12:05:00|13988.1|13985.1|13988.7|13982.7|13991|13986.4|13987.3|13982.6|287
1591186200000|2020-06-03 12:10:00|13988.6|13982.6|13985.8|13975|13991.1|13984.1|13982.9|13974.4|312
1591186500000|2020-06-03 12:15:00|13988.1|13972.1|13982.7|13979.7|13989.2|13981.2|13981.8|13970.6|404
1591186800000|2020-06-03 12:20:00|13982.8|13979.8|13981.7|13975.7|13990|13984.6|13981.7|13975.7|458
1591187100000|2020-06-03 12:25:00|13981.8|13975.8|13985.2|13979.2|13985.5|13981|13980.1|13974.1|366
1591187400000|2020-06-03 12:30:00|13985.4|13979.4|13979.5|13973.5|13985.4|13981.1|13977.4|13971.4|450
1591187700000|2020-06-03 12:35:00|13979.6|13973.6|13984.3|13978.3|13984.3|13978.3|13977.2|13972.1|319
1591188000000|2020-06-03 12:40:00|13984.2|13978.2|13988.3|13982.3|13988.5|13982.5|13983.6|13977.6|374
1591188300000|2020-06-03 12:45:00|13988.2|13982.2|13985.4|13982.4|13990.5|13985.3|13985.4|13981|428
1591188600000|2020-06-03 12:50:00|13987|13981|13982|13976|13987.4|13982.9|13981.6|13976|435
1591188900000|2020-06-03 12:55:00|13982.1|13976.1|13987.7|13981.7|13990.2|13984.2|13980.8|13975.7|430
1591189200000|2020-06-03 13:00:00|13987.8|13981.8|13982.2|13979.2|13987.8|13981.8|13981.2|13976|342
1591189500000|2020-06-03 13:05:00|13982.1|13979.1|13981.5|13975.5|13985|13979.7|13979|13974.8|490
1591189800000|2020-06-03 13:10:00|13981.6|13975.6|13983.5|13977.5|13984|13979.7|13979.6|13975|434
1591190100000|2020-06-03 13:15:00|13983.6|13977.6|13976.7|13973.7|13983.6|13979.3|13976.6|13972.1|397
1591190400000|2020-06-03 13:20:00|13976.6|13973.6|13978.6|13972.6|13979.7|13975.4|13973.9|13969.1|453
1591190700000|2020-06-03 13:25:00|13978.7|13972.7|13989.6|13983.6|13989.6|13983.6|13975.8|13969.8|497
1591191000000|2020-06-03 13:30:00|13990.5|13984.5|13976.6|13970.6|13991.7|13985.7|13976.4|13970.4|645
1591191300000|2020-06-03 13:35:00|13976.9|13970.9|13982.6|13976.6|13985.6|13979.6|13974.8|13969|586
1591191600000|2020-06-03 13:40:00|13982.7|13976.7|13986.9|13980.9|13988.7|13982.7|13977.5|13971.5|553
1591191900000|2020-06-03 13:45:00|13986.7|13980.7|13983|13977|13987.4|13981.4|13981.8|13975.8|592
1591192200000|2020-06-03 13:50:00|13983.1|13977.1|13977.4|13971.4|13983.2|13977.2|13973.8|13967.8|553
1591192500000|2020-06-03 13:55:00|13977.3|13971.3|13973.2|13967.2|13977.4|13971.4|13970.9|13964.9|378
1591192800000|2020-06-03 14:00:00|13972.8|13965.6|13965.4|13959.4|13973.6|13967|13963.3|13957.4|521
1591193100000|2020-06-03 14:05:00|13965.5|13959.5|13973.5|13967.5|13973.8|13967.8|13964.7|13958.8|645
1591193400000|2020-06-03 14:10:00|13973.2|13967.2|13975.6|13969.6|13980.1|13974.1|13971.8|13965.8|617
1591193700000|2020-06-03 14:15:00|13975.8|13969.8|13969.8|13963.8|13976.2|13970.2|13969|13963|506
1591194000000|2020-06-03 14:20:00|13969.6|13963.6|13971|13965|13976.3|13970.3|13969.5|13963.5|544
1591194300000|2020-06-03 14:25:00|13970.9|13964.9|13967.5|13961.5|13973.2|13967.2|13963.9|13957.9|554
1591194600000|2020-06-03 14:30:00|13967.4|13961.4|13966.8|13960.8|13968.6|13962.6|13961.8|13956.6|524
1591194900000|2020-06-03 14:35:00|13966.9|13960.9|13970|13964|13971.8|13967.1|13966.2|13960.5|481
1591195200000|2020-06-03 14:40:00|13970.1|13964.1|13968.6|13962.6|13972.9|13968.1|13968.6|13962.6|417
1591195500000|2020-06-03 14:45:00|13968.7|13962.7|13966.9|13960.9|13970|13965.2|13965.1|13959.7|509
1591195800000|2020-06-03 14:50:00|13966.7|13960.7|13968.8|13962.8|13969.3|13963.3|13963.2|13957.9|403
1591196100000|2020-06-03 14:55:00|13968.9|13962.9|13970.1|13964.1|13976.8|13970.8|13965|13959.9|490
1591196400000|2020-06-03 15:00:00|13970.2|13964.2|13969.1|13963.1|13971.2|13965.2|13965.5|13959.5|517
1591196700000|2020-06-03 15:05:00|13968.9|13962.9|13963.2|13960.2|13968.9|13962.9|13963.2|13958.7|328
1591197000000|2020-06-03 15:10:00|13963.3|13960.3|13960.8|13957.8|13966|13961.4|13960.7|13956.3|295
1591197300000|2020-06-03 15:15:00|13960.9|13957.9|13957.6|13951.6|13962.9|13958.3|13955.4|13950.8|281
1591197600000|2020-06-03 15:20:00|13957.5|13951.5|13959.9|13953.9|13962.5|13956.5|13956.7|13951.5|244
1591197900000|2020-06-03 15:25:00|13959.8|13953.8|13959.4|13953.4|13962.1|13957.4|13957|13952.2|238
1591198200000|2020-06-03 15:30:00|13959.2|13953.2|13956.4|13950.4|13960|13955.3|13954.8|13950.4|421
1591198500000|2020-06-03 15:35:00|13956.5|13950.5|13956.7|13950.7|13958.1|13953|13953.8|13949.2|421
1591198800000|2020-06-03 15:40:00|13956.6|13950.6|13959|13953|13959|13954.2|13955.4|13949.5|512
1591199100000|2020-06-03 15:45:00|13957.4|13954.4|13961.5|13955.5|13963.1|13958.7|13957.1|13952.6|479
1591199400000|2020-06-03 15:50:00|13961.4|13955.4|13957|13951|13961.4|13956.6|13954.3|13949.6|459
1591199700000|2020-06-03 15:55:00|13956.9|13950.9|13960.5|13954.5|13962.9|13958.9|13955.5|13950.4|511
1591200000000|2020-06-03 16:00:00|13960.6|13954.6|13961.3|13955.3|13963.8|13959.4|13958.5|13953.7|461
1591200300000|2020-06-03 16:05:00|13961.4|13955.4|13960.3|13957.3|13962.1|13957.9|13956.9|13952.5|414
1591200600000|2020-06-03 16:10:00|13961.9|13955.9|13960.8|13957.8|13962.9|13958.1|13958.6|13953.5|357
1591200900000|2020-06-03 16:15:00|13960.9|13957.9|13964.6|13958.6|13966.1|13960.1|13960.7|13956.6|352
1591201200000|2020-06-03 16:20:00|13964.7|13958.7|13966.6|13960.6|13968|13963.4|13963.2|13957.6|445
1591201500000|2020-06-03 16:25:00|13966.5|13960.5|13964.8|13958.8|13968.7|13964.1|13963|13958.5|368
1591201800000|2020-06-03 16:30:00|13965.1|13959.1|13964.5|13958.5|13968.1|13963.3|13963.1|13957.8|455
1591202100000|2020-06-03 16:35:00|13964.4|13958.4|13963.1|13960.1|13966|13961.4|13961.7|13957.4|376
1591202400000|2020-06-03 16:40:00|13963|13960|13967.9|13961.9|13968.8|13963.6|13961.8|13957.4|403
1591202700000|2020-06-03 16:45:00|13968.1|13962.1|13968.1|13962.1|13970.6|13964.6|13967.5|13962|385
1591203000000|2020-06-03 16:50:00|13968.2|13962.2|13967.2|13961.2|13968.8|13962.8|13965.5|13960.5|355
1591203300000|2020-06-03 16:55:00|13967.3|13961.3|13969.3|13963.3|13971.4|13965.7|13966.2|13961.3|410
1591203600000|2020-06-03 17:00:00|13969.5|13963.5|13971|13968|13974.5|13969.7|13967.7|13961.7|524
1591203900000|2020-06-03 17:05:00|13972.5|13966.5|13971.3|13965.3|13973.4|13968.8|13970|13964.9|335
1591204200000|2020-06-03 17:10:00|13971.4|13965.4|13971.1|13965.1|13971.6|13967.1|13968.2|13963.3|246
1591204500000|2020-06-03 17:15:00|13971.2|13965.2|13969.1|13963.1|13971.3|13966.7|13967.5|13962.9|281
1591204800000|2020-06-03 17:20:00|13969.2|13963.2|13968.1|13962.1|13970.1|13965.4|13965.5|13961.1|333
1591205100000|2020-06-03 17:25:00|13968.2|13962.2|13970|13964|13970.4|13965.9|13967.2|13961.9|305
1591205400000|2020-06-03 17:30:00|13969.9|13963.9|13969.1|13966.1|13971|13966.5|13968.4|13962.9|247
1591205700000|2020-06-03 17:35:00|13969|13966|13972.6|13966.6|13972.7|13968.2|13968.4|13963.9|219
1591206000000|2020-06-03 17:40:00|13972.5|13966.5|13974.9|13968.9|13974.9|13970.6|13970.8|13966.2|289
1591206300000|2020-06-03 17:45:00|13975|13969|13976.6|13970.6|13977.2|13973|13973.6|13968.9|305
1591206600000|2020-06-03 17:50:00|13976.9|13970.9|13973.6|13970.6|13977.3|13973.8|13972.7|13968.1|301
1591206900000|2020-06-03 17:55:00|13973.5|13970.5|13973.4|13967.4|13975.5|13971|13971.8|13967.1|272
1591207200000|2020-06-03 18:00:00|13973.3|13967.3|13969.6|13963.6|13974.5|13969.8|13968.1|13963.3|378
1591207500000|2020-06-03 18:05:00|13969.5|13963.5|13973.6|13967.6|13974.7|13970.2|13967.7|13963.5|308
1591207800000|2020-06-03 18:10:00|13973.4|13967.4|13975.4|13969.4|13975.7|13970.9|13971.3|13966.2|302
1591208100000|2020-06-03 18:15:00|13975.3|13969.3|13977|13971|13977.3|13972.3|13975.2|13969.3|264
1591208400000|2020-06-03 18:20:00|13977.1|13971.1|13977|13971|13979.3|13974.5|13975.3|13970.7|227
1591208700000|2020-06-03 18:25:00|13977.1|13971.1|13979.3|13973.3|13980|13975.3|13976.2|13970.9|344
1591209000000|2020-06-03 18:30:00|13979.2|13973.2|13979.1|13973.1|13980.1|13974.1|13977.5|13971.5|316
1591209300000|2020-06-03 18:35:00|13979.2|13973.2|13977.3|13971.3|13979.3|13973.3|13976.5|13970.5|374
1591209600000|2020-06-03 18:40:00|13977.4|13971.4|13977.6|13971.6|13979.3|13973.3|13976.6|13970.6|296
1591209900000|2020-06-03 18:45:00|13977.5|13971.5|13977.2|13971.2|13978.1|13972.1|13977|13971|162
1591210200000|2020-06-03 18:50:00|13977.3|13971.3|13979.3|13973.3|13980.2|13975.4|13976.8|13970.8|251
1591210500000|2020-06-03 18:55:00|13979.4|13973.4|13973.7|13967.7|13979.4|13973.4|13973.7|13967.7|299
1591210800000|2020-06-03 19:00:00|13973.8|13967.8|13973.9|13967.9|13976|13972|13972.9|13966.9|300
1591211100000|2020-06-03 19:05:00|13973.8|13967.8|13972.8|13966.8|13973.9|13967.9|13970.6|13964.6|302
1591211400000|2020-06-03 19:10:00|13972.7|13966.7|13972.2|13966.2|13973.7|13967.7|13970.2|13964.7|348
1591211700000|2020-06-03 19:15:00|13972.3|13966.3|13969.1|13966.1|13973.8|13967.8|13969|13964.7|301
1591212000000|2020-06-03 19:20:00|13969|13966|13973.8|13967.8|13975.2|13969.2|13969|13964.5|377
1591212300000|2020-06-03 19:25:00|13973.7|13967.7|13969.6|13966.6|13973.8|13969.4|13969.1|13964.3|214
1591212600000|2020-06-03 19:30:00|13969.8|13966.8|13973.6|13967.6|13973.8|13967.8|13968.3|13963.4|353
1591212900000|2020-06-03 19:35:00|13973.9|13967.9|13971.8|13965.8|13975.5|13969.5|13971.3|13965.7|307
1591213200000|2020-06-03 19:40:00|13971.9|13965.9|13969.8|13963.8|13972.6|13966.8|13968.2|13963.7|318
1591213500000|2020-06-03 19:45:00|13969.9|13963.9|13967.2|13961.2|13974.6|13968.6|13966.5|13960.5|411
1591213800000|2020-06-03 19:50:00|13967.1|13961.1|13967.8|13961.8|13968.4|13962.4|13964.3|13958.3|501
1591214100000|2020-06-03 19:55:00|13967.9|13961.9|13976.5|13970.5|13976.8|13970.8|13967|13961|461
1591214400000|2020-06-03 20:00:00|13976.6|13970.6|13976.8|13970.8|13977.6|13971.6|13975.7|13969.7|243
1591214700000|2020-06-03 20:05:00|13976.7|13970.7|13978.2|13972.2|13978.2|13972.2|13975.3|13969.3|165
1591215000000|2020-06-03 20:10:00|13978.1|13972.1|13978.3|13972.3|13978.9|13972.9|13977.9|13971.9|243
1591215300000|2020-06-03 20:15:00|13978.4|13972.4|13978|13972|13978.5|13972.5|13977.6|13971.6|111
1591215600000|2020-06-03 20:20:00|13977.9|13971.9|13980.1|13974.1|13980.3|13974.3|13977.8|13971.8|153
1591215900000|2020-06-03 20:25:00|13979.7|13973.7|13980|13974|13980.6|13974.6|13979.2|13973.2|167
1591216200000|2020-06-03 20:30:00|13980.4|13974.4|13980.7|13974.7|13981.2|13975.2|13979.7|13973.7|147
1591216500000|2020-06-03 20:35:00|13980.9|13974.9|13980.4|13974.4|13981.7|13975.7|13979.9|13973.9|148
1591216800000|2020-06-03 20:40:00|13981|13975|13980.8|13974.8|13981.4|13975.4|13979.4|13973.4|212
1591217100000|2020-06-03 20:45:00|13980.5|13974.5|13976.7|13970.7|13982.1|13976|13976.1|13970.1|232
1591217400000|2020-06-03 20:50:00|13976.5|13970.5|13979.4|13973.4|13980|13974|13976.3|13970.3|188
1591217700000|2020-06-03 20:55:00|13979.8|13973.8|13981.8|13975.8|13983.1|13976.5|13977.3|13970.2|266
1591218000000|2020-06-03 21:00:00|13982|13970.2|13980.7|13964.7|13982.4|13970.4|13977.9|13961.9|41
1591218300000|2020-06-03 21:05:00|13978.6|13962.6|13977.4|13961.4|13982.5|13966.5|13977.3|13961.3|82
1591218600000|2020-06-03 21:10:00|13977.9|13961.9|13979|13963|13982|13966|13977.9|13961.9|145
1591218900000|2020-06-03 21:15:00|13981.7|13965.7|13979.6|13963.6|13982.6|13966.6|13977.6|13961.6|121
1591219200000|2020-06-03 21:20:00|13979.5|13963.5|13979|13963|13982|13966|13978.2|13962.2|129
1591219500000|2020-06-03 21:25:00|13979.1|13963.1|13979.6|13963.6|13982.3|13966.3|13976.4|13961.9|104
1591219800000|2020-06-03 21:30:00|13980.9|13964.9|13979.1|13963.1|13981.8|13965.8|13976.5|13962.1|221
1591220100000|2020-06-03 21:35:00|13981.3|13965.3|13978.9|13962.9|13981.6|13967|13976.5|13962.9|68
1591220400000|2020-06-03 21:40:00|13979.6|13963.6|13981.5|13965.5|13981.7|13967.9|13975.9|13963|172
1591220700000|2020-06-03 21:45:00|13983.8|13967.8|13982.2|13969.3|13984.2|13971.1|13978.1|13963.5|307
1591221000000|2020-06-03 21:50:00|13982.9|13970|13981.2|13965.2|13984.1|13970.6|13976.5|13964.9|347
1591221300000|2020-06-03 21:55:00|13981.1|13965.1|13980|13966.2|13983.8|13969.3|13976.5|13963.6|165
1591221600000|2020-06-03 22:00:00|13980.3|13966.1|13982.3|13975|13984.7|13976.5|13979.4|13965.2|255
1591221900000|2020-06-03 22:05:00|13982.8|13975.5|13982.4|13976.2|13983.7|13977|13981.8|13974.4|146
1591222200000|2020-06-03 22:10:00|13982.3|13975.7|13982.4|13976.4|13983.6|13977|13981.7|13973.6|103
1591222500000|2020-06-03 22:15:00|13982|13975.8|13982.3|13976.3|13983.6|13977.6|13980.8|13973.9|181
1591222800000|2020-06-03 22:20:00|13982.4|13976.4|13982.7|13976.7|13983.6|13977.6|13980.8|13974.8|185
1591223100000|2020-06-03 22:25:00|13982.9|13976.9|13983.4|13977.4|13983.7|13977.7|13981.6|13975.6|148
1591223400000|2020-06-03 22:30:00|13983.2|13977.2|13982.6|13976.6|13983.8|13977.8|13982.4|13976.4|127
1591223700000|2020-06-03 22:35:00|13983.4|13977.4|13981.4|13975.4|13984.2|13978.2|13980.5|13974.5|221
1591224000000|2020-06-03 22:40:00|13981.6|13975.6|13982.3|13976.3|13982.9|13976.9|13980.8|13974.8|187
1591224300000|2020-06-03 22:45:00|13982.2|13976.2|13982.6|13976.6|13983.8|13977.8|13981.2|13975.2|143
1591224600000|2020-06-03 22:50:00|13982.7|13976.7|13980.4|13974.4|13983.3|13977.3|13979.9|13973.9|127
1591224900000|2020-06-03 22:55:00|13980.6|13974.6|13980.8|13974.8|13981.4|13975.4|13980.1|13974.1|119
1591225200000|2020-06-03 23:00:00|13983.4|13975.3|13981|13975|13983.4|13975.5|13980.2|13974.2|115
1591225500000|2020-06-03 23:05:00|13980.9|13974.9|13981.5|13975.5|13982.1|13976.1|13980.5|13974.5|126
1591225800000|2020-06-03 23:10:00|13981.6|13975.6|13980.6|13974.6|13982|13976|13979.7|13973.7|150
1591226100000|2020-06-03 23:15:00|13980.4|13974.4|13978|13975|13980.9|13975.2|13977.9|13972.2|134
1591226400000|2020-06-03 23:20:00|13977.9|13974.9|13979.3|13976.3|13981.1|13976.4|13977.4|13973.1|117
1591226700000|2020-06-03 23:25:00|13980.8|13974.8|13980.1|13974.1|13981.9|13975.9|13978.5|13972.5|370
1591227000000|2020-06-03 23:30:00|13980|13974|13979.6|13973.6|13981.8|13975.8|13978.8|13972.8|292
1591227300000|2020-06-03 23:35:00|13979.5|13973.5|13977|13971|13979.6|13973.6|13974.5|13968.5|389
1591227600000|2020-06-03 23:40:00|13976.9|13970.9|13975.3|13969.3|13977.7|13973.3|13974|13968|186
1591227900000|2020-06-03 23:45:00|13975.5|13969.5|13976.7|13970.7|13976.9|13972.3|13973.1|13967.1|201
1591228200000|2020-06-03 23:50:00|13976.6|13970.6|13977.3|13971.3|13977.3|13972.9|13975.1|13969.6|192
1591228500000|2020-06-03 23:55:00|13977.1|13971.1|13976.7|13970.7|13977.5|13973.1|13974.5|13968.5|191
1591142400000|2020-06-03 00:00:00|14001.3|13995.3|13998|13992|14002.8|13997.6|13996.6|13990.6|331
1591142700000|2020-06-03 00:05:00|13997.9|13991.9|13995.3|13992.3|13999.6|13993.6|13995.3|13990.7|200
1591143000000|2020-06-03 00:10:00|13995.4|13992.4|13994.3|13991.3|13997.5|13993|13993.6|13989.1|235
1591143300000|2020-06-03 00:15:00|13994.2|13991.2|13990.9|13987.9|13995.7|13991.3|13990.4|13986.1|257
1591143600000|2020-06-03 00:20:00|13990.8|13987.8|13987|13981|13991.3|13987.9|13985.2|13980.3|309
1591143900000|2020-06-03 00:25:00|13987.3|13981.3|13981.1|13975.1|13987.3|13981.3|13975.4|13971.1|354
1591144200000|2020-06-03 00:30:00|13980.9|13974.9|13980.4|13977.4|13981.6|13977.4|13977.9|13973.2|210
1591144500000|2020-06-03 00:35:00|13980.2|13977.2|13983.5|13977.5|13986.6|13980.6|13979.9|13976.5|238
1591144800000|2020-06-03 00:40:00|13983.6|13977.6|13973.1|13970.1|13986|13980|13971.9|13967.2|393
1591145100000|2020-06-03 00:45:00|13973.2|13970.2|13974.2|13971.2|13977.4|13971.4|13970.9|13966.3|425
1591145400000|2020-06-03 00:50:00|13974.1|13971.1|13976.3|13970.3|13978.7|13973.8|13973.5|13968.6|361
1591145700000|2020-06-03 00:55:00|13976.6|13970.6|13977.1|13974.1|13983.9|13977.9|13975.5|13970.2|319
1591146000000|2020-06-03 01:00:00|13977|13974|13971|13968|13978.4|13974|13968.5|13964.1|376
1591146300000|2020-06-03 01:05:00|13970.9|13967.9|13967.9|13964.9|13971.6|13968|13967|13962.6|283
1591146600000|2020-06-03 01:10:00|13968.1|13965.1|13965.4|13959.4|13970.5|13965.4|13963.5|13957.5|392
1591146900000|2020-06-03 01:15:00|13965.2|13959.2|13969.6|13963.6|13970.9|13965.1|13964.8|13958.8|340
1591147200000|2020-06-03 01:20:00|13970|13964|13964|13958|13970.7|13966.3|13962.8|13957.6|307
1591147500000|2020-06-03 01:25:00|13964.2|13958.2|13967.3|13961.3|13968.8|13964.4|13962.8|13958|214
1591147800000|2020-06-03 01:30:00|13967.1|13961.1|13981.7|13975.7|13984|13978.2|13966.8|13960.8|380
1591148100000|2020-06-03 01:35:00|13981.6|13975.6|13975.9|13972.9|13983.7|13977.7|13972.1|13966.1|446
1591148400000|2020-06-03 01:40:00|13976|13973|13977.8|13971.8|13980.3|13975.1|13975.9|13970.9|335
1591148700000|2020-06-03 01:45:00|13977.7|13971.7|13977.5|13971.5|13978.1|13973.6|13969|13964.4|406
1591149000000|2020-06-03 01:50:00|13977.6|13971.6|13978.2|13972.2|13979.6|13973.6|13973.1|13967.7|388
1591149300000|2020-06-03 01:55:00|13978.3|13972.3|13976.3|13973.3|13981.1|13977|13975.8|13971.4|315
1591149600000|2020-06-03 02:00:00|13976.5|13973.5|13978.3|13975.3|13980.2|13975.7|13973.1|13969.9|293
1591149900000|2020-06-03 02:05:00|13978.1|13975.1|13980|13977|13981.5|13977.2|13977.4|13972.9|353
1591150200000|2020-06-03 02:10:00|13979.8|13976.8|13980.3|13977.3|13982.6|13978.2|13979.6|13975.3|338
1591150500000|2020-06-03 02:15:00|13980.4|13977.4|13983.8|13977.8|13984.4|13979.5|13979.4|13975.2|373
1591150800000|2020-06-03 02:20:00|13983.9|13977.9|13989.6|13986.6|13992.2|13988|13982.3|13977.7|327
1591151100000|2020-06-03 02:25:00|13989.7|13986.7|13992.9|13989.9|13994.6|13991.6|13989.1|13984.3|257
1591151400000|2020-06-03 02:30:00|13993|13990|13987.8|13984.8|13994.7|13990.4|13987.8|13984.8|300
1591151700000|2020-06-03 02:35:00|13987.7|13984.7|13989|13986|13989.7|13986.7|13986.5|13983.5|303
1591152000000|2020-06-03 02:40:00|13989.1|13986.1|13984.7|13981.7|13989.9|13986.9|13984.1|13979.5|303
1591152300000|2020-06-03 02:45:00|13984.8|13981.8|13985.7|13982.7|13986.9|13983.9|13984.3|13981.3|356
1591152600000|2020-06-03 02:50:00|13985.8|13982.8|13977.2|13971.2|13988|13985|13976.8|13970.8|383
1591152900000|2020-06-03 02:55:00|13977.3|13971.3|13980.1|13977.1|13981.3|13977.5|13975.5|13970.9|338
1591153200000|2020-06-03 03:00:00|13979.9|13976.9|13978.6|13975.6|13980.1|13977|13977|13972.4|231
1591153500000|2020-06-03 03:05:00|13978.7|13975.7|13984.5|13981.5|13987.8|13983.1|13978.6|13974.9|253
1591153800000|2020-06-03 03:10:00|13984.6|13981.6|13979.5|13976.5|13986.6|13982.1|13979.2|13974.9|219
1591154100000|2020-06-03 03:15:00|13979.6|13976.6|13974.1|13971.1|13981.8|13977.4|13972.2|13967.7|311
1591154400000|2020-06-03 03:20:00|13974.2|13971.2|13972.4|13969.4|13978.1|13973.5|13971.8|13967.4|322
1591154700000|2020-06-03 03:25:00|13972.3|13969.3|13968.9|13965.9|13974.1|13970.4|13968.7|13964.5|222
1591155000000|2020-06-03 03:30:00|13968.8|13965.8|13970.2|13967.2|13972.3|13968.2|13968.2|13963.7|271
1591155300000|2020-06-03 03:35:00|13970.3|13967.3|13968.7|13965.7|13972.2|13968.5|13968|13964.4|226
1591155600000|2020-06-03 03:40:00|13968.8|13965.8|13972.2|13966.2|13972.2|13967.4|13968.7|13964.8|152
1591155900000|2020-06-03 03:45:00|13970.5|13967.5|13969.6|13966.6|13971.9|13967.6|13968.4|13963.1|232
1591156200000|2020-06-03 03:50:00|13969.7|13966.7|13968.1|13965.1|13971.4|13967|13967.4|13962.8|258
1591156500000|2020-06-03 03:55:00|13968|13965|13967.9|13961.9|13970.5|13965.9|13966|13961.4|236
1591156800000|2020-06-03 04:00:00|13966.3|13963.3|13966.4|13963.4|13968.1|13964|13966.2|13961.8|187
1591157100000|2020-06-03 04:05:00|13966.5|13963.5|13966.1|13963.1|13968.1|13964.2|13964.3|13960|189
1591157400000|2020-06-03 04:10:00|13966|13963|13967.1|13964.1|13969.2|13965.2|13965.1|13961.5|239
1591157700000|2020-06-03 04:15:00|13967|13964|13969.9|13966.9|13971.9|13968|13966.2|13961.9|271
1591158000000|2020-06-03 04:20:00|13969.3|13966.3|13970.8|13967.8|13971.5|13968.3|13968.8|13965|243
1591158300000|2020-06-03 04:25:00|13970.9|13967.9|13969.5|13966.5|13971.4|13968.4|13968.8|13965.8|184
1591158600000|2020-06-03 04:30:00|13969.4|13966.4|13970|13967|13970.5|13967.5|13967.4|13964.4|169
1591158900000|2020-06-03 04:35:00|13970.2|13967.2|13971.1|13968.1|13971.3|13968.3|13969.9|13966.9|160
1591159200000|2020-06-03 04:40:00|13971|13968|13973.4|13970.4|13974.6|13970.4|13971|13967|182
1591159500000|2020-06-03 04:45:00|13973.3|13970.3|13973.1|13970.1|13976.5|13971.1|13971.6|13968.4|220
1591159800000|2020-06-03 04:50:00|13973.2|13970.2|13974|13971|13977.4|13973.5|13973.2|13969|253
1591160100000|2020-06-03 04:55:00|13973.9|13970.9|13976.1|13973.1|13977.6|13973.4|13973.1|13969.8|213
1591160400000|2020-06-03 05:00:00|13976.4|13973.4|13976.8|13970.8|13978.4|13973.7|13975|13970.7|182
1591160700000|2020-06-03 05:05:00|13976.7|13970.7|13975.2|13972.2|13978.8|13975.1|13974.9|13970.5|216
1591161000000|2020-06-03 05:10:00|13975.1|13972.1|13973.3|13970.3|13975.3|13972.2|13971.9|13967.8|195
1591161300000|2020-06-03 05:15:00|13973.4|13970.4|13971|13968|13974.9|13970.4|13970.5|13966.1|178
1591161600000|2020-06-03 05:20:00|13971.1|13968.1|13973.1|13970.1|13974.7|13971.1|13971|13968|202
1591161900000|2020-06-03 05:25:00|13973.2|13970.2|13974.9|13971.9|13975|13972|13972.8|13969.8|188
1591162200000|2020-06-03 05:30:00|13975|13972|13971.9|13968.9|13977.1|13972.9|13971.5|13968.5|247
1591162500000|2020-06-03 05:35:00|13972|13969|13968.9|13965.9|13972.5|13969.5|13968.5|13963.7|214
1591162800000|2020-06-03 05:40:00|13968.6|13965.6|13970.9|13967.9|13972.4|13968.2|13968.6|13965.6|143
1591163100000|2020-06-03 05:45:00|13971|13968|13975.1|13969.1|13975.3|13970.3|13971|13966.4|201
1591163400000|2020-06-03 05:50:00|13975.8|13969.8|13971.3|13968.3|13976.2|13972|13971.2|13966.9|218
1591163700000|2020-06-03 05:55:00|13971.4|13968.4|13969.7|13966.7|13974.4|13969.5|13969.5|13965.4|188
1591164000000|2020-06-03 06:00:00|13969.8|13966.8|13966|13963|13972.1|13967.2|13963.9|13959.4|331
1591164300000|2020-06-03 06:05:00|13965.9|13962.9|13963.3|13960.3|13966|13963|13963|13959.4|265
1591164600000|2020-06-03 06:10:00|13963.2|13960.2|13967|13964|13969.1|13964.2|13962.1|13959.1|307
1591164900000|2020-06-03 06:15:00|13966.9|13963.9|13965.5|13962.5|13971.2|13965.3|13965|13960.7|317
1591165200000|2020-06-03 06:20:00|13965|13962|13964.6|13961.6|13966.5|13963.1|13963.9|13960.4|200
1591165500000|2020-06-03 06:25:00|13964.5|13961.5|13968.4|13965.4|13969.6|13965.4|13964.5|13961.5|325
1591165800000|2020-06-03 06:30:00|13968.3|13965.3|13967.2|13964.2|13968.6|13965.4|13966.4|13961.7|237
1591166100000|2020-06-03 06:35:00|13967.4|13964.4|13963.9|13960.9|13968.5|13964.4|13962.7|13959.2|251
1591166400000|2020-06-03 06:40:00|13963.8|13960.8|13965.1|13962.1|13966.7|13962.2|13962.4|13958.2|255
1591166700000|2020-06-03 06:45:00|13965|13962|13967.6|13964.6|13967.7|13964.7|13964.8|13960.6|194
1591167000000|2020-06-03 06:50:00|13967.5|13964.5|13972|13969|13973.4|13969.1|13965.6|13961.8|281
1591167300000|2020-06-03 06:55:00|13972.1|13969.1|13972.8|13966.8|13975.5|13970.9|13971|13966.8|312
1591167600000|2020-06-03 07:00:00|13973.2|13967.2|13964.2|13961.2|13974.5|13969.4|13964|13961|320
1591167900000|2020-06-03 07:05:00|13964.3|13961.3|13962.8|13959.8|13965.1|13961.7|13960.8|13957.8|288
1591168200000|2020-06-03 07:10:00|13962.9|13959.9|13966.3|13960.3|13967.4|13962.8|13962.7|13958.3|318
1591168500000|2020-06-03 07:15:00|13966.4|13960.4|13960|13957|13966.4|13960.4|13959.7|13956.6|266
1591168800000|2020-06-03 07:20:00|13959.9|13956.9|13960.3|13957.3|13963.3|13958.7|13958.7|13955.6|348
1591169100000|2020-06-03 07:25:00|13960.2|13957.2|13957|13954|13961.6|13957.4|13954.3|13949.8|280
1591169400000|2020-06-03 07:30:00|13956.9|13953.9|13963.5|13960.5|13966.1|13961.6|13956.7|13953.4|352
1591169700000|2020-06-03 07:35:00|13963.6|13960.6|13964.5|13961.5|13967.3|13962.9|13963|13959.5|270
1591170000000|2020-06-03 07:40:00|13964.4|13961.4|13968.5|13965.5|13970.7|13966.1|13964.4|13960.5|415
1591170300000|2020-06-03 07:45:00|13969.8|13963.8|13969.2|13963.2|13970.2|13966.1|13966.9|13962.3|300
1591170600000|2020-06-03 07:50:00|13968.8|13962.8|13968.1|13962.1|13970.6|13966.2|13967.3|13961.4|198
1591170900000|2020-06-03 07:55:00|13968.3|13962.3|13970.4|13967.4|13973.5|13968.9|13967.1|13962.3|236
1591171200000|2020-06-03 08:00:00|13970.6|13967.6|13972.2|13966.2|13973.3|13968.6|13968.1|13963.8|360
1591171500000|2020-06-03 08:05:00|13972.1|13966.1|13984.3|13978.3|13985.7|13979.7|13970.7|13966.1|449
1591171800000|2020-06-03 08:10:00|13984.4|13978.4|13995.8|13989.8|13995.8|13989.8|13981.3|13976.3|493
1591172100000|2020-06-03 08:15:00|13995.9|13989.9|13987.1|13981.1|13998.8|13992.8|13986.9|13980.9|448
1591172400000|2020-06-03 08:20:00|13987.3|13981.3|13982.2|13976.2|13987.3|13982.6|13981.5|13975.5|391
1591172700000|2020-06-03 08:25:00|13982.1|13976.1|13983|13977|13986.7|13980.7|13981|13975|349
1591173000000|2020-06-03 08:30:00|13983.2|13977.2|13980.9|13974.9|13986|13980|13979.1|13973.4|400
1591173300000|2020-06-03 08:35:00|13981|13975|13983.6|13980.6|13986.6|13981.5|13980.9|13974.9|307
1591173600000|2020-06-03 08:40:00|13983.5|13980.5|13983.1|13977.1|13987.1|13982.7|13982.1|13976.4|375
1591173900000|2020-06-03 08:45:00|13983|13977|13986.7|13980.7|13986.9|13980.9|13980.8|13974.8|439
1591174200000|2020-06-03 08:50:00|13986.8|13980.8|13989.1|13983.1|13991.7|13986.5|13984.3|13978.3|398
1591174500000|2020-06-03 08:55:00|13989|13983|13989.1|13983.1|13989.8|13983.8|13987.3|13981.3|262
1591174800000|2020-06-03 09:00:00|13989|13983|13988|13982|13989.4|13984.7|13985.3|13979.8|323
1591175100000|2020-06-03 09:05:00|13987.9|13981.9|13980.2|13974.2|13988.3|13982.5|13980|13974|323
1591175400000|2020-06-03 09:10:00|13980.3|13974.3|13980.7|13974.7|13980.8|13975.2|13976.2|13970.3|294
1591175700000|2020-06-03 09:15:00|13980.6|13974.6|13983.9|13977.9|13985.1|13979.1|13977.2|13972.4|319
1591176000000|2020-06-03 09:20:00|13984|13978|13982.2|13976.2|13984.5|13978.5|13979.4|13974.2|337
1591176300000|2020-06-03 09:25:00|13982.4|13976.4|13978.1|13972.1|13982.4|13976.4|13977.7|13971.7|350
1591176600000|2020-06-03 09:30:00|13978.2|13972.2|13978.6|13972.6|13981.3|13976.7|13977.1|13971.6|332
1591176900000|2020-06-03 09:35:00|13978.8|13972.8|13973.8|13967.8|13978.8|13972.8|13971.4|13966.5|297
1591177200000|2020-06-03 09:40:00|13973.7|13967.7|13977.7|13971.7|13978.5|13973.4|13972.5|13967.4|315
1591177500000|2020-06-03 09:45:00|13977.8|13971.8|13974.9|13968.9|13977.8|13971.9|13971.8|13967.1|268
1591177800000|2020-06-03 09:50:00|13974.8|13968.8|13967.3|13961.3|13975.2|13970.1|13966.6|13960.6|378
1591178100000|2020-06-03 09:55:00|13967.2|13961.2|13973.6|13967.6|13974.6|13968.6|13967|13961|294
1591178400000|2020-06-03 10:00:00|13973.4|13967.4|13979.3|13973.3|13979.7|13973.7|13970.8|13964.8|399
1591178700000|2020-06-03 10:05:00|13979.2|13973.2|13977.4|13974.4|13980.5|13976.2|13975.1|13970.4|329
1591179000000|2020-06-03 10:10:00|13977.5|13974.5|13977.8|13971.8|13978.8|13975.6|13974|13969.5|383
1591179300000|2020-06-03 10:15:00|13977.9|13971.9|13983.6|13977.6|13985.6|13980.8|13977.6|13971.6|296
1591179600000|2020-06-03 10:20:00|13983.7|13977.7|13981.1|13975.1|13983.8|13977.9|13977|13971.8|323
1591179900000|2020-06-03 10:25:00|13981|13975|13981.9|13975.9|13984.2|13978.9|13980|13974|282
1591180200000|2020-06-03 10:30:00|13981.8|13975.8|13984.8|13978.8|13985.6|13980.4|13981.3|13975.3|388
1591180500000|2020-06-03 10:35:00|13984.7|13978.7|13984.2|13981.2|13988.1|13982.1|13983|13978.4|358
1591180800000|2020-06-03 10:40:00|13984.3|13981.3|13983.8|13977.8|13985|13981.3|13981.2|13977|228
1591181100000|2020-06-03 10:45:00|13983.7|13977.7|13987.7|13981.7|13987.8|13983.1|13982|13977.3|323
1591181400000|2020-06-03 10:50:00|13987.3|13981.3|13991.2|13985.2|13994.2|13989.7|13985.8|13980.8|291
1591181700000|2020-06-03 10:55:00|13991.3|13985.3|13995.2|13992.2|13996|13992.5|13991|13985|323
1591182000000|2020-06-03 11:00:00|13995.1|13992.1|13986.9|13980.9|13996.3|13993.3|13986.9|13980.9|345
1591182300000|2020-06-03 11:05:00|13987|13981|13989.7|13983.7|13992.8|13986.8|13985.7|13980.8|360
1591182600000|2020-06-03 11:10:00|13989.9|13983.9|13995.7|13989.7|13995.8|13989.8|13988|13983|408
1591182900000|2020-06-03 11:15:00|13996|13990|13991.6|13985.6|13997.3|13992|13990.9|13984.9|415
1591183200000|2020-06-03 11:20:00|13991.8|13985.8|13996.2|13990.2|13996.4|13990.4|13991.6|13985.6|308
1591183500000|2020-06-03 11:25:00|13996.1|13990.1|13997.8|13994.8|14001.2|13996.5|13994.3|13988.8|326
1591183800000|2020-06-03 11:30:00|13999.4|13993.4|13997.2|13991.2|14004.8|13998.8|13997.2|13991.2|431
1591184100000|2020-06-03 11:35:00|13997.3|13991.3|13994|13988|13999.5|13995.1|13991.4|13985.4|327
1591184400000|2020-06-03 11:40:00|13993.9|13987.9|13994|13988|13998|13993.5|13991.5|13987|347
1591184700000|2020-06-03 11:45:00|13994.1|13988.1|13990.9|13984.9|13994.7|13990.2|13988|13983.2|418
1591185000000|2020-06-03 11:50:00|13991|13985|13989.7|13983.7|13991.1|13985.8|13986.9|13982.2|293
1591185300000|2020-06-03 11:55:00|13989.6|13983.6|13991.3|13985.3|13993.8|13987.8|13986.2|13982.2|358
1591185600000|2020-06-03 12:00:00|13991.4|13985.4|13988.2|13985.2|13991.4|13987|13987.7|13983.1|280
1591185900000|2020-06-03 12:05:00|13988.1|13985.1|13988.7|13982.7|13991|13986.4|13987.3|13982.6|287
1591186200000|2020-06-03 12:10:00|13988.6|13982.6|13985.8|13975|13991.1|13984.1|13982.9|13974.4|312
1591186500000|2020-06-03 12:15:00|13988.1|13972.1|13982.7|13979.7|13989.2|13981.2|13981.8|13970.6|404
1591186800000|2020-06-03 12:20:00|13982.8|13979.8|13981.7|13975.7|13990|13984.6|13981.7|13975.7|458
1591187100000|2020-06-03 12:25:00|13981.8|13975.8|13985.2|13979.2|13985.5|13981|13980.1|13974.1|366
1591187400000|2020-06-03 12:30:00|13985.4|13979.4|13979.5|13973.5|13985.4|13981.1|13977.4|13971.4|450
1591187700000|2020-06-03 12:35:00|13979.6|13973.6|13984.3|13978.3|13984.3|13978.3|13977.2|13972.1|319
1591188000000|2020-06-03 12:40:00|13984.2|13978.2|13988.3|13982.3|13988.5|13982.5|13983.6|13977.6|374
1591188300000|2020-06-03 12:45:00|13988.2|13982.2|13985.4|13982.4|13990.5|13985.3|13985.4|13981|428
1591188600000|2020-06-03 12:50:00|13987|13981|13982|13976|13987.4|13982.9|13981.6|13976|435
1591188900000|2020-06-03 12:55:00|13982.1|13976.1|13987.7|13981.7|13990.2|13984.2|13980.8|13975.7|430
1591189200000|2020-06-03 13:00:00|13987.8|13981.8|13982.2|13979.2|13987.8|13981.8|13981.2|13976|342
1591189500000|2020-06-03 13:05:00|13982.1|13979.1|13981.5|13975.5|13985|13979.7|13979|13974.8|490
1591189800000|2020-06-03 13:10:00|13981.6|13975.6|13983.5|13977.5|13984|13979.7|13979.6|13975|434
1591190100000|2020-06-03 13:15:00|13983.6|13977.6|13976.7|13973.7|13983.6|13979.3|13976.6|13972.1|397
1591190400000|2020-06-03 13:20:00|13976.6|13973.6|13978.6|13972.6|13979.7|13975.4|13973.9|13969.1|453
1591190700000|2020-06-03 13:25:00|13978.7|13972.7|13989.6|13983.6|13989.6|13983.6|13975.8|13969.8|497
1591191000000|2020-06-03 13:30:00|13990.5|13984.5|13976.6|13970.6|13991.7|13985.7|13976.4|13970.4|645
1591191300000|2020-06-03 13:35:00|13976.9|13970.9|13982.6|13976.6|13985.6|13979.6|13974.8|13969|586
1591191600000|2020-06-03 13:40:00|13982.7|13976.7|13986.9|13980.9|13988.7|13982.7|13977.5|13971.5|553
1591191900000|2020-06-03 13:45:00|13986.7|13980.7|13983|13977|13987.4|13981.4|13981.8|13975.8|592
1591192200000|2020-06-03 13:50:00|13983.1|13977.1|13977.4|13971.4|13983.2|13977.2|13973.8|13967.8|553
1591192500000|2020-06-03 13:55:00|13977.3|13971.3|13973.2|13967.2|13977.4|13971.4|13970.9|13964.9|378
1591192800000|2020-06-03 14:00:00|13972.8|13965.6|13965.4|13959.4|13973.6|13967|13963.3|13957.4|521
1591193100000|2020-06-03 14:05:00|13965.5|13959.5|13973.5|13967.5|13973.8|13967.8|13964.7|13958.8|645
1591193400000|2020-06-03 14:10:00|13973.2|13967.2|13975.6|13969.6|13980.1|13974.1|13971.8|13965.8|617
1591193700000|2020-06-03 14:15:00|13975.8|13969.8|13969.8|13963.8|13976.2|13970.2|13969|13963|506
1591194000000|2020-06-03 14:20:00|13969.6|13963.6|13971|13965|13976.3|13970.3|13969.5|13963.5|544
1591194300000|2020-06-03 14:25:00|13970.9|13964.9|13967.5|13961.5|13973.2|13967.2|13963.9|13957.9|554
1591194600000|2020-06-03 14:30:00|13967.4|13961.4|13966.8|13960.8|13968.6|13962.6|13961.8|13956.6|524
1591194900000|2020-06-03 14:35:00|13966.9|13960.9|13970|13964|13971.8|13967.1|13966.2|13960.5|481
1591195200000|2020-06-03 14:40:00|13970.1|13964.1|13968.6|13962.6|13972.9|13968.1|13968.6|13962.6|417
1591195500000|2020-06-03 14:45:00|13968.7|13962.7|13966.9|13960.9|13970|13965.2|13965.1|13959.7|509
1591195800000|2020-06-03 14:50:00|13966.7|13960.7|13968.8|13962.8|13969.3|13963.3|13963.2|13957.9|403
1591196100000|2020-06-03 14:55:00|13968.9|13962.9|13970.1|13964.1|13976.8|13970.8|13965|13959.9|490
1591196400000|2020-06-03 15:00:00|13970.2|13964.2|13969.1|13963.1|13971.2|13965.2|13965.5|13959.5|517
1591196700000|2020-06-03 15:05:00|13968.9|13962.9|13963.2|13960.2|13968.9|13962.9|13963.2|13958.7|328
1591197000000|2020-06-03 15:10:00|13963.3|13960.3|13960.8|13957.8|13966|13961.4|13960.7|13956.3|295
1591197300000|2020-06-03 15:15:00|13960.9|13957.9|13957.6|13951.6|13962.9|13958.3|13955.4|13950.8|281
1591197600000|2020-06-03 15:20:00|13957.5|13951.5|13959.9|13953.9|13962.5|13956.5|13956.7|13951.5|244
1591197900000|2020-06-03 15:25:00|13959.8|13953.8|13959.4|13953.4|13962.1|13957.4|13957|13952.2|238
1591198200000|2020-06-03 15:30:00|13959.2|13953.2|13956.4|13950.4|13960|13955.3|13954.8|13950.4|421
1591198500000|2020-06-03 15:35:00|13956.5|13950.5|13956.7|13950.7|13958.1|13953|13953.8|13949.2|421
1591198800000|2020-06-03 15:40:00|13956.6|13950.6|13959|13953|13959|13954.2|13955.4|13949.5|512
1591199100000|2020-06-03 15:45:00|13957.4|13954.4|13961.5|13955.5|13963.1|13958.7|13957.1|13952.6|479
1591199400000|2020-06-03 15:50:00|13961.4|13955.4|13957|13951|13961.4|13956.6|13954.3|13949.6|459
1591199700000|2020-06-03 15:55:00|13956.9|13950.9|13960.5|13954.5|13962.9|13958.9|13955.5|13950.4|511
1591200000000|2020-06-03 16:00:00|13960.6|13954.6|13961.3|13955.3|13963.8|13959.4|13958.5|13953.7|461
1591200300000|2020-06-03 16:05:00|13961.4|13955.4|13960.3|13957.3|13962.1|13957.9|13956.9|13952.5|414
1591200600000|2020-06-03 16:10:00|13961.9|13955.9|13960.8|13957.8|13962.9|13958.1|13958.6|13953.5|357
1591200900000|2020-06-03 16:15:00|13960.9|13957.9|13964.6|13958.6|13966.1|13960.1|13960.7|13956.6|352
1591201200000|2020-06-03 16:20:00|13964.7|13958.7|13966.6|13960.6|13968|13963.4|13963.2|13957.6|445
1591201500000|2020-06-03 16:25:00|13966.5|13960.5|13964.8|13958.8|13968.7|13964.1|13963|13958.5|368
1591201800000|2020-06-03 16:30:00|13965.1|13959.1|13964.5|13958.5|13968.1|13963.3|13963.1|13957.8|455
1591202100000|2020-06-03 16:35:00|13964.4|13958.4|13963.1|13960.1|13966|13961.4|13961.7|13957.4|376
1591202400000|2020-06-03 16:40:00|13963|13960|13967.9|13961.9|13968.8|13963.6|13961.8|13957.4|403
1591202700000|2020-06-03 16:45:00|13968.1|13962.1|13968.1|13962.1|13970.6|13964.6|13967.5|13962|385
1591203000000|2020-06-03 16:50:00|13968.2|13962.2|13967.2|13961.2|13968.8|13962.8|13965.5|13960.5|355
1591203300000|2020-06-03 16:55:00|13967.3|13961.3|13969.3|13963.3|13971.4|13965.7|13966.2|13961.3|410
1591203600000|2020-06-03 17:00:00|13969.5|13963.5|13971|13968|13974.5|13969.7|13967.7|13961.7|524
1591203900000|2020-06-03 17:05:00|13972.5|13966.5|13971.3|13965.3|13973.4|13968.8|13970|13964.9|335
1591204200000|2020-06-03 17:10:00|13971.4|13965.4|13971.1|13965.1|13971.6|13967.1|13968.2|13963.3|246
1591204500000|2020-06-03 17:15:00|13971.2|13965.2|13969.1|13963.1|13971.3|13966.7|13967.5|13962.9|281
1591204800000|2020-06-03 17:20:00|13969.2|13963.2|13968.1|13962.1|13970.1|13965.4|13965.5|13961.1|333
1591205100000|2020-06-03 17:25:00|13968.2|13962.2|13970|13964|13970.4|13965.9|13967.2|13961.9|305
1591205400000|2020-06-03 17:30:00|13969.9|13963.9|13969.1|13966.1|13971|13966.5|13968.4|13962.9|247
1591205700000|2020-06-03 17:35:00|13969|13966|13972.6|13966.6|13972.7|13968.2|13968.4|13963.9|219
1591206000000|2020-06-03 17:40:00|13972.5|13966.5|13974.9|13968.9|13974.9|13970.6|13970.8|13966.2|289
1591206300000|2020-06-03 17:45:00|13975|13969|13976.6|13970.6|13977.2|13973|13973.6|13968.9|305
1591206600000|2020-06-03 17:50:00|13976.9|13970.9|13973.6|13970.6|13977.3|13973.8|13972.7|13968.1|301
1591206900000|2020-06-03 17:55:00|13973.5|13970.5|13973.4|13967.4|13975.5|13971|13971.8|13967.1|272
1591207200000|2020-06-03 18:00:00|13973.3|13967.3|13969.6|13963.6|13974.5|13969.8|13968.1|13963.3|378
1591207500000|2020-06-03 18:05:00|13969.5|13963.5|13973.6|13967.6|13974.7|13970.2|13967.7|13963.5|308
1591207800000|2020-06-03 18:10:00|13973.4|13967.4|13975.4|13969.4|13975.7|13970.9|13971.3|13966.2|302
1591208100000|2020-06-03 18:15:00|13975.3|13969.3|13977|13971|13977.3|13972.3|13975.2|13969.3|264
1591208400000|2020-06-03 18:20:00|13977.1|13971.1|13977|13971|13979.3|13974.5|13975.3|13970.7|227
1591208700000|2020-06-03 18:25:00|13977.1|13971.1|13979.3|13973.3|13980|13975.3|13976.2|13970.9|344
1591209000000|2020-06-03 18:30:00|13979.2|13973.2|13979.1|13973.1|13980.1|13974.1|13977.5|13971.5|316
1591209300000|2020-06-03 18:35:00|13979.2|13973.2|13977.3|13971.3|13979.3|13973.3|13976.5|13970.5|374
1591209600000|2020-06-03 18:40:00|13977.4|13971.4|13977.6|13971.6|13979.3|13973.3|13976.6|13970.6|296
1591209900000|2020-06-03 18:45:00|13977.5|13971.5|13977.2|13971.2|13978.1|13972.1|13977|13971|162
1591210200000|2020-06-03 18:50:00|13977.3|13971.3|13979.3|13973.3|13980.2|13975.4|13976.8|13970.8|251
1591210500000|2020-06-03 18:55:00|13979.4|13973.4|13973.7|13967.7|13979.4|13973.4|13973.7|13967.7|299
1591210800000|2020-06-03 19:00:00|13973.8|13967.8|13973.9|13967.9|13976|13972|13972.9|13966.9|300
1591211100000|2020-06-03 19:05:00|13973.8|13967.8|13972.8|13966.8|13973.9|13967.9|13970.6|13964.6|302
1591211400000|2020-06-03 19:10:00|13972.7|13966.7|13972.2|13966.2|13973.7|13967.7|13970.2|13964.7|348
1591211700000|2020-06-03 19:15:00|13972.3|13966.3|13969.1|13966.1|13973.8|13967.8|13969|13964.7|301
1591212000000|2020-06-03 19:20:00|13969|13966|13973.8|13967.8|13975.2|13969.2|13969|13964.5|377
1591212300000|2020-06-03 19:25:00|13973.7|13967.7|13969.6|13966.6|13973.8|13969.4|13969.1|13964.3|214
1591212600000|2020-06-03 19:30:00|13969.8|13966.8|13973.6|13967.6|13973.8|13967.8|13968.3|13963.4|353
1591212900000|2020-06-03 19:35:00|13973.9|13967.9|13971.8|13965.8|13975.5|13969.5|13971.3|13965.7|307
1591213200000|2020-06-03 19:40:00|13971.9|13965.9|13969.8|13963.8|13972.6|13966.8|13968.2|13963.7|318
1591213500000|2020-06-03 19:45:00|13969.9|13963.9|13967.2|13961.2|13974.6|13968.6|13966.5|13960.5|411
1591213800000|2020-06-03 19:50:00|13967.1|13961.1|13967.8|13961.8|13968.4|13962.4|13964.3|13958.3|501
1591214100000|2020-06-03 19:55:00|13967.9|13961.9|13976.5|13970.5|13976.8|13970.8|13967|13961|461
1591214400000|2020-06-03 20:00:00|13976.6|13970.6|13976.8|13970.8|13977.6|13971.6|13975.7|13969.7|243
1591214700000|2020-06-03 20:05:00|13976.7|13970.7|13978.2|13972.2|13978.2|13972.2|13975.3|13969.3|165
1591215000000|2020-06-03 20:10:00|13978.1|13972.1|13978.3|13972.3|13978.9|13972.9|13977.9|13971.9|243
1591215300000|2020-06-03 20:15:00|13978.4|13972.4|13978|13972|13978.5|13972.5|13977.6|13971.6|111
1591215600000|2020-06-03 20:20:00|13977.9|13971.9|13980.1|13974.1|13980.3|13974.3|13977.8|13971.8|153
1591215900000|2020-06-03 20:25:00|13979.7|13973.7|13980|13974|13980.6|13974.6|13979.2|13973.2|167
1591216200000|2020-06-03 20:30:00|13980.4|13974.4|13980.7|13974.7|13981.2|13975.2|13979.7|13973.7|147
1591216500000|2020-06-03 20:35:00|13980.9|13974.9|13980.4|13974.4|13981.7|13975.7|13979.9|13973.9|148
1591216800000|2020-06-03 20:40:00|13981|13975|13980.8|13974.8|13981.4|13975.4|13979.4|13973.4|212
1591217100000|2020-06-03 20:45:00|13980.5|13974.5|13976.7|13970.7|13982.1|13976|13976.1|13970.1|232
1591217400000|2020-06-03 20:50:00|13976.5|13970.5|13979.4|13973.4|13980|13974|13976.3|13970.3|188
1591217700000|2020-06-03 20:55:00|13979.8|13973.8|13981.8|13975.8|13983.1|13976.5|13977.3|13970.2|266
1591218000000|2020-06-03 21:00:00|13982|13970.2|13980.7|13964.7|13982.4|13970.4|13977.9|13961.9|41
1591218300000|2020-06-03 21:05:00|13978.6|13962.6|13977.4|13961.4|13982.5|13966.5|13977.3|13961.3|82
1591218600000|2020-06-03 21:10:00|13977.9|13961.9|13979|13963|13982|13966|13977.9|13961.9|145
1591218900000|2020-06-03 21:15:00|13981.7|13965.7|13979.6|13963.6|13982.6|13966.6|13977.6|13961.6|121
1591219200000|2020-06-03 21:20:00|13979.5|13963.5|13979|13963|13982|13966|13978.2|13962.2|129
1591219500000|2020-06-03 21:25:00|13979.1|13963.1|13979.6|13963.6|13982.3|13966.3|13976.4|13961.9|104
1591219800000|2020-06-03 21:30:00|13980.9|13964.9|13979.1|13963.1|13981.8|13965.8|13976.5|13962.1|221
1591220100000|2020-06-03 21:35:00|13981.3|13965.3|13978.9|13962.9|13981.6|13967|13976.5|13962.9|68
1591220400000|2020-06-03 21:40:00|13979.6|13963.6|13981.5|13965.5|13981.7|13967.9|13975.9|13963|172
1591220700000|2020-06-03 21:45:00|13983.8|13967.8|13982.2|13969.3|13984.2|13971.1|13978.1|13963.5|307
1591221000000|2020-06-03 21:50:00|13982.9|13970|13981.2|13965.2|13984.1|13970.6|13976.5|13964.9|347
1591221300000|2020-06-03 21:55:00|13981.1|13965.1|13980|13966.2|13983.8|13969.3|13976.5|13963.6|165
1591221600000|2020-06-03 22:00:00|13980.3|13966.1|13982.3|13975|13984.7|13976.5|13979.4|13965.2|255
1591221900000|2020-06-03 22:05:00|13982.8|13975.5|13982.4|13976.2|13983.7|13977|13981.8|13974.4|146
1591222200000|2020-06-03 22:10:00|13982.3|13975.7|13982.4|13976.4|13983.6|13977|13981.7|13973.6|103
1591222500000|2020-06-03 22:15:00|13982|13975.8|13982.3|13976.3|13983.6|13977.6|13980.8|13973.9|181
1591222800000|2020-06-03 22:20:00|13982.4|13976.4|13982.7|13976.7|13983.6|13977.6|13980.8|13974.8|185
1591223100000|2020-06-03 22:25:00|13982.9|13976.9|13983.4|13977.4|13983.7|13977.7|13981.6|13975.6|148
1591223400000|2020-06-03 22:30:00|13983.2|13977.2|13982.6|13976.6|13983.8|13977.8|13982.4|13976.4|127
1591223700000|2020-06-03 22:35:00|13983.4|13977.4|13981.4|13975.4|13984.2|13978.2|13980.5|13974.5|221
1591224000000|2020-06-03 22:40:00|13981.6|13975.6|13982.3|13976.3|13982.9|13976.9|13980.8|13974.8|187
1591224300000|2020-06-03 22:45:00|13982.2|13976.2|13982.6|13976.6|13983.8|13977.8|13981.2|13975.2|143
1591224600000|2020-06-03 22:50:00|13982.7|13976.7|13980.4|13974.4|13983.3|13977.3|13979.9|13973.9|127
1591224900000|2020-06-03 22:55:00|13980.6|13974.6|13980.8|13974.8|13981.4|13975.4|13980.1|13974.1|119
1591225200000|2020-06-03 23:00:00|13983.4|13975.3|13981|13975|13983.4|13975.5|13980.2|13974.2|115
1591225500000|2020-06-03 23:05:00|13980.9|13974.9|13981.5|13975.5|13982.1|13976.1|13980.5|13974.5|126
1591225800000|2020-06-03 23:10:00|13981.6|13975.6|13980.6|13974.6|13982|13976|13979.7|13973.7|150
1591226100000|2020-06-03 23:15:00|13980.4|13974.4|13978|13975|13980.9|13975.2|13977.9|13972.2|134
1591226400000|2020-06-03 23:20:00|13977.9|13974.9|13979.3|13976.3|13981.1|13976.4|13977.4|13973.1|117
1591226700000|2020-06-03 23:25:00|13980.8|13974.8|13980.1|13974.1|13981.9|13975.9|13978.5|13972.5|370
1591227000000|2020-06-03 23:30:00|13980|13974|13979.6|13973.6|13981.8|13975.8|13978.8|13972.8|292
1591227300000|2020-06-03 23:35:00|13979.5|13973.5|13977|13971|13979.6|13973.6|13974.5|13968.5|389
1591227600000|2020-06-03 23:40:00|13976.9|13970.9|13975.3|13969.3|13977.7|13973.3|13974|13968|186
1591227900000|2020-06-03 23:45:00|13975.5|13969.5|13976.7|13970.7|13976.9|13972.3|13973.1|13967.1|201
1591228200000|2020-06-03 23:50:00|13976.6|13970.6|13977.3|13971.3|13977.3|13972.9|13975.1|13969.6|192
1591228500000|2020-06-03 23:55:00|13977.1|13971.1|13976.7|13970.7|13977.5|13973.1|13974.5|13968.5|191
1591228800000|2020-06-04 00:00:00|13976.6|13970.6|13974.6|13968.6|13976.8|13972.4|13972.5|13966.5|393
1591229100000|2020-06-04 00:05:00|13974|13968|13984.1|13978.1|13984.7|13978.7|13972.9|13966.9|412
1591229400000|2020-06-04 00:10:00|13984|13978|13985.2|13979.2|13985.7|13981|13980.2|13975.5|299
1591229700000|2020-06-04 00:15:00|13985.3|13979.3|13985.9|13982.9|13990.3|13985.4|13983.7|13979.3|274
1591230000000|2020-06-04 00:20:00|13985.8|13982.8|13983.7|13980.7|13988.5|13983.8|13982.2|13977.6|420
1591230300000|2020-06-04 00:25:00|13983.8|13980.8|13983.9|13977.9|13987.3|13982.4|13982.2|13976.7|334
1591230600000|2020-06-04 00:30:00|13983.8|13977.8|13984.4|13978.4|13987.8|13981.8|13980.5|13975.8|403
1591230900000|2020-06-04 00:35:00|13984.3|13978.3|13992.5|13986.5|13992.9|13986.9|13982.8|13978.1|466
1591231200000|2020-06-04 00:40:00|13992.6|13986.6|13995.3|13989.3|13996.9|13990.9|13989.9|13984.6|412
1591231500000|2020-06-04 00:45:00|13995.1|13989.1|13995|13989|13998.3|13992.3|13991.7|13985.7|449
1591231800000|2020-06-04 00:50:00|13995.1|13989.1|13993.8|13987.8|13997.5|13991.5|13992.3|13986.3|478
1591232100000|2020-06-04 00:55:00|13993.7|13987.7|13983.9|13977.9|13993.7|13987.7|13983.2|13977.9|488
1591232400000|2020-06-04 01:00:00|13983.8|13977.8|13983.8|13977.8|13986.1|13981.3|13982|13976|346
1591232700000|2020-06-04 01:05:00|13983.9|13977.9|13980|13974|13984.1|13978.1|13978.3|13972.3|313
1591233000000|2020-06-04 01:10:00|13980.1|13974.1|13981.8|13975.8|13983.1|13977.1|13977|13971|374
1591233300000|2020-06-04 01:15:00|13981.9|13975.9|13980.6|13974.6|13983.3|13977.3|13980|13974|405
1591233600000|2020-06-04 01:20:00|13980.5|13974.5|13986.8|13980.8|13988.6|13982.6|13980.5|13974.5|273
1591233900000|2020-06-04 01:25:00|13987|13981|13988.3|13982.3|13989|13984.7|13984|13979.9|230
1591234200000|2020-06-04 01:30:00|13988.2|13982.2|13993.6|13987.6|13993.6|13988.2|13983.4|13979.1|323
1591234500000|2020-06-04 01:35:00|13993.7|13987.7|13993.1|13990.1|13994.5|13990.1|13990.8|13985|379
1591234800000|2020-06-04 01:40:00|13993|13990|13996.2|13990.2|13996.6|13990.6|13990.5|13986.2|352
1591235100000|2020-06-04 01:45:00|13996.1|13990.1|13993.6|13987.6|13996.5|13991.3|13991.9|13986.3|278
1591235400000|2020-06-04 01:50:00|13993.4|13987.4|13988.1|13985.1|13993.5|13987.5|13988|13984.2|244
1591235700000|2020-06-04 01:55:00|13988.2|13985.2|13998.3|13995.3|14000.8|13995.8|13987.9|13983.8|386
1591236000000|2020-06-04 02:00:00|13998.1|13995.1|14003|13997|14004.4|13999.2|13998|13993.6|332
1591236300000|2020-06-04 02:05:00|14002.9|13996.9|14002.3|13996.3|14006.9|14000.9|13999.5|13995.2|361
1591236600000|2020-06-04 02:10:00|14001.9|13995.9|14002.1|13996.1|14004.5|13999|13998.1|13994.3|344
1591236900000|2020-06-04 02:15:00|14002.2|13996.2|14002.6|13996.6|14005.2|14000.2|14002.1|13996.1|310
1591237200000|2020-06-04 02:20:00|14002.7|13996.7|14005.6|13999.6|14005.9|14001.2|14001.4|13995.4|280
1591237500000|2020-06-04 02:25:00|14005.7|13999.7|14008.6|14002.6|14008.9|14004.3|14004.1|13999.6|258
1591237800000|2020-06-04 02:30:00|14008.5|14002.5|14007.8|14004.8|14011.6|14007.1|14005.9|14001.5|292
1591238100000|2020-06-04 02:35:00|14007.9|14004.9|14009.3|14006.3|14012.1|14008.3|14007.9|14004.5|270
1591238400000|2020-06-04 02:40:00|14009.4|14006.4|14006|14003|14011.4|14006.6|14004.2|13999.7|338
1591238700000|2020-06-04 02:45:00|14005.8|14002.8|14010.8|14007.8|14011.1|14008.1|14005.8|14002.8|225
1591239000000|2020-06-04 02:50:00|14010.9|14007.9|14008.8|14005.8|14012.1|14008|14008.8|14004.5|262
1591239300000|2020-06-04 02:55:00|14008.9|14005.9|14009.2|14006.2|14011|14007|14008.1|14003.9|205
1591239600000|2020-06-04 03:00:00|14009.1|14006.1|14008.6|14005.6|14011.1|14007|14008.2|14004|223
1591239900000|2020-06-04 03:05:00|14008.7|14005.7|14007|14004|14010.2|14005.7|14005.6|14002.6|212
1591240200000|2020-06-04 03:10:00|14006.9|14003.9|14009|14003|14009|14004.1|14004.1|13999.4|310
1591240500000|2020-06-04 03:15:00|14008.9|14002.9|14013.1|14007.1|14014.4|14010.4|14006.9|14002.1|294
1591240800000|2020-06-04 03:20:00|14013.2|14007.2|14010.4|14007.4|14013.9|14009.3|14008.9|14004.8|173
1591241100000|2020-06-04 03:25:00|14010.5|14007.5|14010.1|14007.1|14012.7|14008.8|14009.3|14005|212
1591241400000|2020-06-04 03:30:00|14010.2|14007.2|14010.8|14007.8|14013|14009.1|14009.9|14006.9|207
1591241700000|2020-06-04 03:35:00|14010.7|14007.7|14012.3|14009.3|14015.5|14011.1|14010.7|14007.7|252
1591242000000|2020-06-04 03:40:00|14012.4|14009.4|14020.8|14017.8|14022.2|14017.8|14012.3|14008.5|291
1591242300000|2020-06-04 03:45:00|14020.6|14017.6|14018|14015|14023.3|14019.2|14017.7|14012.9|287
1591242600000|2020-06-04 03:50:00|14017.8|14014.8|14021.8|14015.8|14022.2|14016.2|14017.6|14013.4|248
1591242900000|2020-06-04 03:55:00|14021.7|14015.7|14020|14017|14022.2|14017.3|14018.2|14013.9|154
1591243200000|2020-06-04 04:00:00|14019.9|14016.9|14020.4|14014.4|14021.5|14017.1|14017.5|14012.9|200
1591243500000|2020-06-04 04:05:00|14020.3|14014.3|14021.7|14015.7|14021.8|14016.1|14017.3|14013.1|193
1591243800000|2020-06-04 04:10:00|14021.9|14015.9|14022.3|14019.3|14024.6|14019.7|14019.4|14014.6|195
1591244100000|2020-06-04 04:15:00|14022.4|14019.4|14023.9|14017.9|14023.9|14019.6|14021.3|14016.8|139
1591244400000|2020-06-04 04:20:00|14023.8|14017.8|14022|14019|14024.1|14019.5|14019.2|14014.8|237
1591244700000|2020-06-04 04:25:00|14021.9|14018.9|14021.5|14015.5|14024|14019.8|14019.8|14015.4|245
1591245000000|2020-06-04 04:30:00|14020.1|14017.1|14016.9|14013.9|14021.4|14017.1|14016.6|14012.7|181
1591245300000|2020-06-04 04:35:00|14016.7|14013.7|14013.6|14010.6|14017.5|14013.7|14013.2|14008.9|199
1591245600000|2020-06-04 04:40:00|14015.2|14009.2|14012.7|14009.7|14015.2|14010.8|14011.9|14007.6|190
1591245900000|2020-06-04 04:45:00|14012.6|14009.6|14018.9|14012.9|14019.1|14014|14012.1|14009.1|159
1591246200000|2020-06-04 04:50:00|14018.8|14012.8|14019.5|14013.5|14020.4|14016|14017.4|14012.8|169
1591246500000|2020-06-04 04:55:00|14017.8|14014.8|14018.5|14012.5|14020.3|14016.3|14017.5|14012.5|193
1591246800000|2020-06-04 05:00:00|14018.3|14012.3|14016.7|14013.7|14019.1|14014.5|14016.5|14012.2|154
1591247100000|2020-06-04 05:05:00|14016.9|14013.9|14012.2|14009.2|14017.4|14013.9|14011.3|14007.1|209
1591247400000|2020-06-04 05:10:00|14013.7|14007.7|14007.4|14004.4|14014.6|14009.8|14006.9|14002.5|357
1591247700000|2020-06-04 05:15:00|14007.2|14004.2|14008.2|14005.2|14009.8|14005.8|14005.8|14001.5|237
1591248000000|2020-06-04 05:20:00|14008.3|14005.3|14010.9|14004.9|14011.5|14007.6|14007.9|14003.5|317
1591248300000|2020-06-04 05:25:00|14009.4|14006.4|14006.7|14003.7|14009.6|14006.4|14006.7|14001.9|212
1591248600000|2020-06-04 05:30:00|14006.8|14003.8|14015.9|14009.9|14017.5|14011.5|14006|14002|289
1591248900000|2020-06-04 05:35:00|14016|14010|14013.1|14010.1|14016|14011.1|14012|14007.5|208
1591249200000|2020-06-04 05:40:00|14012.9|14009.9|14015.6|14009.6|14016.7|14012.2|14010|14005.3|236
1591249500000|2020-06-04 05:45:00|14015.5|14009.5|14017.5|14011.5|14018.4|14013.9|14013.4|14008.9|226
1591249800000|2020-06-04 05:50:00|14017.4|14011.4|14012.9|14009.9|14017.5|14011.6|14012.9|14008.5|206
1591250100000|2020-06-04 05:55:00|14013|14010|14013.1|14010.1|14019.2|14014.3|14012.8|14008.4|303
1591250400000|2020-06-04 06:00:00|14012.9|14009.9|14008.4|14002.4|14013.9|14009.9|14006.7|14000.7|265
1591250700000|2020-06-04 06:05:00|14008.3|14002.3|14009.6|14003.6|14010.3|14005.6|14007.7|14001.7|276
1591251000000|2020-06-04 06:10:00|14009.8|14003.8|14013|14007|14013.4|14007.4|14009.1|14003.3|260
1591251300000|2020-06-04 06:15:00|14012.9|14006.9|14012.3|14009.3|14013.7|14009.5|14011|14005.8|237
1591251600000|2020-06-04 06:20:00|14012.4|14009.4|14013|14010|14014.8|14010.3|14012|14007.4|206
1591251900000|2020-06-04 06:25:00|14012.9|14009.9|14019.8|14013.8|14022.3|14017.2|14012.9|14009.3|238
1591252200000|2020-06-04 06:30:00|14019.7|14013.7|14015.8|14012.8|14020.1|14015.5|14015.7|14011.4|219
1591252500000|2020-06-04 06:35:00|14015.9|14012.9|14018.3|14012.3|14019.3|14014.7|14014.5|14010.4|315
1591252800000|2020-06-04 06:40:00|14017.9|14011.9|14018.9|14015.9|14021.6|14017.2|14014.6|14010.2|224
1591253100000|2020-06-04 06:45:00|14019|14016|14023.4|14020.4|14025.9|14021.4|14018.9|14015.9|386
1591253400000|2020-06-04 06:50:00|14023.7|14020.7|14023.5|14020.5|14026.1|14021.5|14021.8|14017.4|263
1591253700000|2020-06-04 06:55:00|14023.6|14020.6|14021.4|14018.4|14023.6|14020.6|14019.8|14015.1|300
1591254000000|2020-06-04 07:00:00|14022.8|14016.8|14022.3|14019.3|14023.9|14020.7|14020.9|14016|393
1591254300000|2020-06-04 07:05:00|14022.4|14019.4|14028.2|14025.2|14028.4|14025.4|14021.1|14018.1|394
1591254600000|2020-06-04 07:10:00|14028.1|14025.1|14024.1|14021.1|14029.2|14026.2|14022.9|14018.3|377
1591254900000|2020-06-04 07:15:00|14023.9|14020.9|14026.7|14023.7|14028.5|14023.9|14021.7|14018.6|359
1591255200000|2020-06-04 07:20:00|14028.3|14022.3|14028.4|14022.4|14029|14024.9|14026|14021.6|265
1591255500000|2020-06-04 07:25:00|14028.5|14022.5|14023.6|14017.6|14028.6|14024|14019.3|14013.3|340
1591255800000|2020-06-04 07:30:00|14023.5|14017.5|14021.8|14018.8|14023.9|14019.7|14021.6|14016.2|278
1591256100000|2020-06-04 07:35:00|14021.9|14018.9|14020.3|14017.3|14023.1|14019.1|14019.8|14015.4|156
1591256400000|2020-06-04 07:40:00|14020.2|14017.2|14022.9|14019.9|14024.9|14020.7|14020.2|14017.2|229
1591256700000|2020-06-04 07:45:00|14023|14020|14024|14018|14024.1|14020|14020|14015.8|285
1591257000000|2020-06-04 07:50:00|14023.9|14017.9|14022.2|14016.2|14024.7|14019.4|14021.1|14016.1|213
1591257300000|2020-06-04 07:55:00|14020.4|14017.4|14019.4|14013.4|14022.4|14017.9|14017.3|14013|268
1591257600000|2020-06-04 08:00:00|14019.5|14013.5|14027.9|14021.9|14028.2|14023|14017.9|14013.4|295
1591257900000|2020-06-04 08:05:00|14028|14022|14023.5|14020.5|14028.4|14023.8|14023|14018.7|180
1591258200000|2020-06-04 08:10:00|14023.4|14020.4|14023.3|14017.3|14024.9|14020.6|14021.8|14017.3|225
1591258500000|2020-06-04 08:15:00|14021.7|14018.7|14023.2|14017.2|14024.5|14018.7|14019|14014.7|260
1591258800000|2020-06-04 08:20:00|14023.1|14017.1|14023|14017|14024.2|14019.7|14020.1|14015.5|286
1591259100000|2020-06-04 08:25:00|14022.9|14016.9|14025.8|14022.8|14027.4|14022.9|14021.2|14015.9|236
1591259400000|2020-06-04 08:30:00|14025.7|14022.7|14023.7|14017.7|14029.2|14025|14023|14017.4|237
1591259700000|2020-06-04 08:35:00|14023.6|14017.6|14027.5|14021.5|14027.8|14022.2|14022.3|14016.3|227
1591260000000|2020-06-04 08:40:00|14027.4|14021.4|14024.8|14021.8|14027.8|14023.1|14023|14019.8|229
1591260300000|2020-06-04 08:45:00|14024.9|14021.9|14020.8|14017.8|14025.1|14022.1|14020.8|14016.4|184
1591260600000|2020-06-04 08:50:00|14020.9|14017.9|14020.6|14017.6|14022.2|14019|14020.4|14015.9|116
1591260900000|2020-06-04 08:55:00|14020.7|14017.7|14020.2|14017.2|14023.3|14018|14019.8|14016|124
1591261200000|2020-06-04 09:00:00|14020.1|14017.1|14024.2|14018.2|14025|14020.5|14020.1|14016.3|162
1591261500000|2020-06-04 09:05:00|14024.1|14018.1|14018.9|14012.9|14024.2|14018.2|14017.4|14012|228
1591261800000|2020-06-04 09:10:00|14019|14013|14021.8|14018.8|14022.9|14019|14017.6|14012.9|209
1591262100000|2020-06-04 09:15:00|14021.7|14018.7|14020.8|14017.8|14023.7|14019.9|14019.9|14015.8|249
1591262400000|2020-06-04 09:20:00|14020.7|14017.7|14023.1|14020.1|14027|14022.6|14020.7|14016.1|224
1591262700000|2020-06-04 09:25:00|14023.3|14020.3|14020.2|14017.2|14023.3|14020.3|14017.4|14012.7|277
1591263000000|2020-06-04 09:30:00|14020.1|14017.1|14025.2|14019.2|14028.4|14023.5|14020.1|14017.1|288
1591263300000|2020-06-04 09:35:00|14025.3|14019.3|14022|14016|14025.5|14020.8|14022|14016|229
1591263600000|2020-06-04 09:40:00|14022.1|14016.1|14023.8|14017.8|14023.9|14019.4|14020.1|14015.1|200
1591263900000|2020-06-04 09:45:00|14023.7|14017.7|14020.9|14017.9|14023.7|14019.1|14020.3|14015.7|190
1591264200000|2020-06-04 09:50:00|14020.8|14017.8|14020.2|14017.2|14021.9|14018|14019.7|14015.7|172
1591264500000|2020-06-04 09:55:00|14020.3|14017.3|14021.9|14015.9|14022.5|14018.1|14019.2|14014.3|203
1591264800000|2020-06-04 10:00:00|14021.8|14015.8|14023.3|14017.3|14024.3|14019.6|14020.2|14015.8|220
1591265100000|2020-06-04 10:05:00|14023.2|14017.2|14019|14013|14023.4|14018.7|14018.9|14012.9|172
1591265400000|2020-06-04 10:10:00|14018.9|14012.9|14016.4|14010.4|14018.9|14014.5|14014.5|14010.1|246
1591265700000|2020-06-04 10:15:00|14016.6|14010.6|14012.3|14006.3|14016.8|14011.8|14011.1|14005.1|215
1591266000000|2020-06-04 10:20:00|14012.2|14006.2|14013.6|14007.6|14014.5|14008.5|14011.9|14005.9|244
1591266300000|2020-06-04 10:25:00|14013.7|14007.7|14008.9|14002.9|14014.1|14008.1|14008.8|14002.8|215
1591266600000|2020-06-04 10:30:00|14008.6|14002.6|14006.7|14003.7|14011.3|14005.3|14006.2|14001.9|211
1591266900000|2020-06-04 10:35:00|14006.8|14003.8|14010.7|14007.7|14011.8|14007.7|14006.7|14003.3|127
1591267200000|2020-06-04 10:40:00|14010.6|14007.6|14012.5|14009.5|14013.9|14009.6|14009.2|14004.5|174
1591267500000|2020-06-04 10:45:00|14012.4|14009.4|14018|14012|14018.4|14013.8|14012|14007.4|174
1591267800000|2020-06-04 10:50:00|14017.9|14011.9|14017.9|14011.9|14019|14013.3|14014.4|14009.8|252
1591268100000|2020-06-04 10:55:00|14017.8|14011.8|14017.8|14011.8|14019|14015|14016.3|14011.6|185
1591268400000|2020-06-04 11:00:00|14017.9|14011.9|14017.7|14011.7|14019|14013|14015|14009|296
1591268700000|2020-06-04 11:05:00|14017.8|14011.8|14013.2|14007.2|14017.9|14011.9|14011.9|14007|192
1591269000000|2020-06-04 11:10:00|14013.4|14007.4|14009.1|14003.1|14013.5|14008.9|14009|14003|193
1591269300000|2020-06-04 11:15:00|14009.2|14003.2|14011.5|14005.5|14012.2|14006.2|14009.1|14003.1|192
1591269600000|2020-06-04 11:20:00|14011.4|14005.4|14011.7|14008.7|14013.6|14009.2|14011.4|14005.4|176
1591269900000|2020-06-04 11:25:00|14011.8|14008.8|14014.1|14008.1|14016.4|14011.8|14011.5|14007.5|222
1591270200000|2020-06-04 11:30:00|14014|14008|14016.2|14010.2|14017.3|14011.3|14012.5|14007.9|197
1591270500000|2020-06-04 11:35:00|14016.1|14010.1|14015.9|14009.9|14016.4|14011.6|14013.3|14009.3|139
1591270800000|2020-06-04 11:40:00|14016|14010|14015.2|14009.2|14017.1|14012.5|14013.9|14009.2|181
1591271100000|2020-06-04 11:45:00|14015.3|14009.3|14005|13999|14015.5|14009.5|13996.8|13990.8|623
1591271400000|2020-06-04 11:50:00|14004.9|13998.9|13986.5|13980.5|14004.9|13998.9|13986.1|13980.1|580
1591271700000|2020-06-04 11:55:00|13986.4|13980.4|13990.9|13984.9|13992.7|13986.7|13981.3|13975.3|582
1591272000000|2020-06-04 12:00:00|13991|13985|13995.5|13989.5|13997.5|13991.5|13989.3|13983.3|572
1591272300000|2020-06-04 12:05:00|13995.6|13989.6|13994.9|13988.9|13996.3|13990.7|13988.4|13982.4|519
1591272600000|2020-06-04 12:10:00|13995|13989|14010.4|14004.4|14010.8|14004.8|13993.2|13988.8|561
1591272900000|2020-06-04 12:15:00|14010.5|14004.5|14009.3|14003.3|14010.6|14004.6|14006.5|14000.5|366
1591273200000|2020-06-04 12:20:00|14009.6|14003.6|14014|14008|14015.7|14009.7|14009.6|14003.6|422
1591273500000|2020-06-04 12:25:00|14013.7|14007.7|14016.9|14010.1|14017.9|14011.9|14010.8|14004.8|483
1591273800000|2020-06-04 12:30:00|14017.1|14010.3|14019.8|14013.8|14022.6|14016.6|14010|14004|603
1591274100000|2020-06-04 12:35:00|14019.6|14013.6|14013.1|14007.1|14023.5|14017.5|14011.6|14005.6|646
1591274400000|2020-06-04 12:40:00|14013.2|14007.2|14019.7|14013.7|14021.3|14015.3|14011.7|14005.7|604
1591274700000|2020-06-04 12:45:00|14019.8|14013.8|14010.8|14004.8|14019.8|14013.8|14008.6|14002.6|619
1591275000000|2020-06-04 12:50:00|14010.7|14004.7|14011.5|14005.5|14012.7|14006.7|14004.9|13998.9|521
1591275300000|2020-06-04 12:55:00|14011.3|14005.3|14005.7|13999.7|14012.8|14006.8|14004.6|13998.6|525
1591275600000|2020-06-04 13:00:00|14005.8|13999.8|14009.1|14003.1|14013.1|14007.1|14005.2|13999.2|532
1591275900000|2020-06-04 13:05:00|14009|14003|14003.1|13997.1|14009|14004.4|14001.1|13996|628
1591276200000|2020-06-04 13:10:00|14003.2|13997.2|14000.1|13994.1|14004.2|13999.1|13997.7|13991.7|494
1591276500000|2020-06-04 13:15:00|14000.2|13994.2|14000.9|13994.9|14003.8|13997.8|13996.3|13990.3|523
1591276800000|2020-06-04 13:20:00|14001.1|13995.1|13998.5|13992.5|14001.1|13995.1|13993.8|13989.6|411
1591277100000|2020-06-04 13:25:00|13998.4|13992.4|14001|13995|14002.5|13997.4|13998.1|13992.1|457
1591277400000|2020-06-04 13:30:00|14000.9|13994.9|13997|13991|14001|13995.4|13994.1|13989.3|452
1591277700000|2020-06-04 13:35:00|13997.1|13991.1|14003.7|13997.7|14004|13998|13993.9|13988.5|635
1591278000000|2020-06-04 13:40:00|14003.6|13997.6|14000.3|13994.3|14005.3|13999.3|13996.9|13990.9|487
1591278300000|2020-06-04 13:45:00|14000.4|13994.4|14001|13995|14004.1|13998.1|13999.2|13993.2|492
1591278600000|2020-06-04 13:50:00|14001.3|13995.3|14001.1|13995.1|14005|13999|13998.4|13992.4|413
1591278900000|2020-06-04 13:55:00|14001.2|13995.2|14000.7|13994.7|14002.3|13996.3|13999.6|13993.6|356
1591279200000|2020-06-04 14:00:00|14000.8|13994.8|13999.2|13993.2|14000.9|13994.9|13992.8|13988.4|520
1591279500000|2020-06-04 14:05:00|13998.8|13992.8|13999.5|13993.5|14003.9|13997.9|13997.4|13991.4|484
1591279800000|2020-06-04 14:10:00|13999.4|13993.4|14002.3|13996.3|14004.6|13999|13998.1|13993.3|338
1591280100000|2020-06-04 14:15:00|14002.4|13996.4|13992.3|13986.3|14002.4|13996.4|13991.7|13985.7|512
1591280400000|2020-06-04 14:20:00|13992.4|13986.4|13990.5|13984.5|13992.5|13987.9|13988.8|13982.8|481
1591280700000|2020-06-04 14:25:00|13990.6|13984.6|13985.7|13979.7|13991.2|13985.2|13985.6|13979.6|370
1591281000000|2020-06-04 14:30:00|13985.6|13979.6|13979.3|13973.3|13985.8|13980.5|13978|13972.6|473
1591281300000|2020-06-04 14:35:00|13979.2|13973.2|13979.8|13973.8|13981.5|13975.5|13976.6|13971.6|494
1591281600000|2020-06-04 14:40:00|13979.7|13973.7|13977.4|13971.4|13979.8|13973.8|13976.1|13970.9|486
1591281900000|2020-06-04 14:45:00|13977.3|13971.3|13972.7|13966.7|13977.5|13973|13970.1|13965.3|479
1591282200000|2020-06-04 14:50:00|13972.8|13966.8|13966|13963|13973.7|13969.7|13965.2|13959.2|402
1591282500000|2020-06-04 14:55:00|13966.2|13963.2|13966.3|13960.3|13969.2|13964|13962.2|13956.7|486
1591282800000|2020-06-04 15:00:00|13966.4|13960.4|13966.8|13960.8|13968.7|13963.5|13964.3|13959.2|542
1591283100000|2020-06-04 15:05:00|13966.9|13960.9|13965|13959|13966.9|13961.3|13957.8|13952.8|447
1591283400000|2020-06-04 15:10:00|13965.1|13959.1|13975.1|13969.1|13979.7|13974.8|13963.5|13958.8|561
1591283700000|2020-06-04 15:15:00|13975|13969|13982.2|13976.2|13982.3|13976.3|13973.9|13967.9|399
1591284000000|2020-06-04 15:20:00|13982.1|13976.1|13984.5|13978.5|13984.6|13980|13979.8|13973.9|395
1591284300000|2020-06-04 15:25:00|13982.9|13979.9|13990.7|13984.7|13992|13986.4|13982.9|13979.9|353
1591284600000|2020-06-04 15:30:00|13991|13985|13987.9|13981.9|13992.5|13988|13982.9|13977.9|590
1591284900000|2020-06-04 15:35:00|13987.8|13981.8|13987|13984|13991.3|13986.3|13985.7|13980.5|437
1591285200000|2020-06-04 15:40:00|13986.9|13983.9|13989.4|13986.4|13991.6|13987.2|13983.1|13978.6|448
1591285500000|2020-06-04 15:45:00|13989.3|13986.3|13987.3|13984.3|13990.4|13986.4|13986.2|13981.6|361
1591285800000|2020-06-04 15:50:00|13987.2|13984.2|13984|13981|13989.6|13985|13983.5|13979|352
1591286100000|2020-06-04 15:55:00|13984.1|13981.1|13981|13978|13986|13981.9|13981|13976.4|433
1591286400000|2020-06-04 16:00:00|13981.1|13978.1|13981.6|13975.6|13985.4|13981|13979.5|13975.3|446
1591286700000|2020-06-04 16:05:00|13981.8|13975.8|13978.8|13972.8|13981.8|13977.2|13976.9|13971.8|411
1591287000000|2020-06-04 16:10:00|13978.9|13972.9|13977.4|13971.4|13979.3|13973.8|13973.4|13968.7|415
1591287300000|2020-06-04 16:15:00|13977.7|13971.7|13976.3|13970.3|13980.9|13975.1|13973.7|13969.3|513
1591287600000|2020-06-04 16:20:00|13976.4|13970.4|13973.8|13967.8|13977.1|13972.3|13972.2|13967.4|425
1591287900000|2020-06-04 16:25:00|13974.1|13968.1|13974|13968|13976.7|13971.7|13972.7|13967.8|358
1591288200000|2020-06-04 16:30:00|13974.2|13968.2|13981.8|13975.8|13982.2|13977.5|13973.1|13968.2|499
1591288500000|2020-06-04 16:35:00|13981.6|13975.6|13979.2|13976.2|13982.1|13977.6|13976.9|13972.3|415
1591288800000|2020-06-04 16:40:00|13980.7|13974.7|13984|13978|13984.2|13979.2|13978.6|13974|357
1591289100000|2020-06-04 16:45:00|13983.8|13977.8|13985.1|13979.1|13986.8|13981.4|13981.3|13977.1|346
1591289400000|2020-06-04 16:50:00|13985|13979|13988.5|13982.5|13990.5|13985.1|13982.6|13978|419
1591289700000|2020-06-04 16:55:00|13988.4|13982.4|13991.9|13985.9|13992.3|13986.3|13986.6|13980.6|443
1591290000000|2020-06-04 17:00:00|13991.8|13985.8|13989.9|13983.9|13992|13986|13987.6|13983|381
1591290300000|2020-06-04 17:05:00|13990.1|13984.1|13986.9|13980.9|13990.1|13984.8|13985.6|13980.7|352
1591290600000|2020-06-04 17:10:00|13987.1|13981.1|13980.9|13974.9|13987.2|13982.7|13979.3|13974.5|343
1591290900000|2020-06-04 17:15:00|13980.8|13974.8|13980.5|13977.5|13983.1|13978.3|13978.1|13973|338
1591291200000|2020-06-04 17:20:00|13980.6|13977.6|13984.1|13978.1|13984.2|13979.6|13979.9|13975.5|276
1591291500000|2020-06-04 17:25:00|13984.2|13978.2|13986.3|13980.3|13986.4|13980.4|13981.8|13976.8|418
1591291800000|2020-06-04 17:30:00|13986|13980|13983.4|13977.4|13986.5|13980.5|13982.7|13976.7|325
1591292100000|2020-06-04 17:35:00|13983.3|13977.3|13979.9|13973.9|13983.5|13978|13979.3|13973.4|432
1591292400000|2020-06-04 17:40:00|13980|13974|13974.5|13968.5|13980.8|13976|13973.4|13968.5|376
1591292700000|2020-06-04 17:45:00|13974.6|13968.6|13974|13968|13975.7|13970.9|13970.9|13966.2|384
1591293000000|2020-06-04 17:50:00|13973.8|13967.8|13975.6|13969.6|13976.6|13972|13971.8|13967.2|397
1591293300000|2020-06-04 17:55:00|13974.1|13971.1|13974.1|13968.1|13976.9|13972.3|13970.4|13966.3|345
1591293600000|2020-06-04 18:00:00|13974|13968|13970.6|13964.6|13974.1|13969.4|13968.2|13963.5|315
1591293900000|2020-06-04 18:05:00|13970.7|13964.7|13972.1|13966.1|13974.8|13970.2|13968.4|13963.7|375
1591294200000|2020-06-04 18:10:00|13972|13966|13969.1|13963.1|13974.4|13970.1|13965.8|13961.2|423
1591294500000|2020-06-04 18:15:00|13967.3|13964.3|13969.7|13963.7|13971.5|13965.5|13966.8|13961.7|400
1591294800000|2020-06-04 18:20:00|13969.8|13963.8|13969.4|13963.4|13969.8|13963.8|13966|13960.5|375
1591295100000|2020-06-04 18:25:00|13969.6|13963.6|13968.6|13962.6|13972.3|13966.7|13967.2|13962.4|374
1591295400000|2020-06-04 18:30:00|13968.7|13962.7|13971.2|13965.2|13972|13967.2|13966.7|13961.6|489
1591295700000|2020-06-04 18:35:00|13971|13965|13975.8|13969.8|13977|13971.7|13970.9|13964.9|338
1591296000000|2020-06-04 18:40:00|13975.7|13969.7|13977.6|13971.6|13977.9|13973.2|13973.7|13969.1|404
1591296300000|2020-06-04 18:45:00|13975.9|13972.9|13973.5|13967.5|13979|13974.2|13973.4|13967.4|323
1591296600000|2020-06-04 18:50:00|13973.6|13967.6|13975.9|13969.9|13977.5|13972.4|13973.6|13967.6|329
1591296900000|2020-06-04 18:55:00|13976|13970|13982.7|13976.7|13982.9|13976.9|13974.4|13969.6|496
1591297200000|2020-06-04 19:00:00|13982.9|13976.9|13980.5|13974.5|13983.5|13977.5|13978.6|13972.6|433
1591297500000|2020-06-04 19:05:00|13980.6|13974.6|13983.1|13977.1|13986.1|13980.5|13979|13974|517
1591297800000|2020-06-04 19:10:00|13983|13977|13986|13980|13988|13982|13982.1|13976.1|455
1591298100000|2020-06-04 19:15:00|13985.9|13979.9|13985.6|13979.6|13989.6|13984.6|13985.6|13979.6|593
1591298400000|2020-06-04 19:20:00|13985.8|13979.8|13987.2|13981.2|13987.5|13982.7|13983|13977.4|530
1591298700000|2020-06-04 19:25:00|13987.3|13981.3|13989.1|13983.1|13990.2|13985.3|13984.5|13979.4|479
1591299000000|2020-06-04 19:30:00|13989|13983|13986.6|13980.6|13989.1|13983.1|13983.3|13977.3|568
1591299300000|2020-06-04 19:35:00|13986.5|13980.5|13987.7|13981.7|13988.9|13982.9|13984.4|13978.4|414
1591299600000|2020-06-04 19:40:00|13988.3|13982.3|13989.3|13983.3|13990.4|13984.4|13985.3|13980.4|312
1591299900000|2020-06-04 19:45:00|13989.2|13983.2|13987.9|13981.9|13990.2|13984.5|13986.8|13980.8|547
1591300200000|2020-06-04 19:50:00|13987.8|13981.8|13990.8|13984.8|13992.1|13986.1|13986.8|13980.8|525
1591300500000|2020-06-04 19:55:00|13990.7|13984.7|13990|13984|13991.1|13985.1|13986.5|13981.6|370
1591300800000|2020-06-04 20:00:00|13989.9|13983.9|13992.8|13986.8|13993.6|13988.5|13989.4|13983.4|219
1591301100000|2020-06-04 20:05:00|13992.9|13986.9|13992.5|13986.5|13993.9|13987.9|13991.9|13985.9|188
1591301400000|2020-06-04 20:10:00|13992.6|13986.6|13992.2|13986.2|13992.8|13988|13990.4|13985|154
1591301700000|2020-06-04 20:15:00|13992|13986|13991.8|13985.8|13992.3|13987.7|13990.1|13985.4|118
1591302000000|2020-06-04 20:20:00|13991.9|13985.9|13988.9|13982.9|13992|13987.6|13988.7|13982.7|116
1591302300000|2020-06-04 20:25:00|13989.1|13983.1|13986.8|13980.8|13989.2|13983.2|13986.3|13980.3|116
1591302600000|2020-06-04 20:30:00|13986.7|13980.7|13986|13980|13986.7|13980.7|13984.9|13978.9|151
1591302900000|2020-06-04 20:35:00|13986.1|13980.1|13985.2|13979.2|13986.3|13980.3|13984.5|13978.5|113
1591303200000|2020-06-04 20:40:00|13985.1|13979.1|13984.6|13978.6|13985.2|13979.9|13982.9|13978|149
1591303500000|2020-06-04 20:45:00|13984.7|13978.7|13985.2|13979.2|13985.9|13979.9|13983.8|13977.8|224
1591303800000|2020-06-04 20:50:00|13985.1|13979.1|13986.7|13980.7|13987.3|13981.3|13984.3|13978.3|150
1591304100000|2020-06-04 20:55:00|13987.2|13981.2|13985.5|13979.5|13987.7|13981.7|13985.5|13979.5|186
1591304400000|2020-06-04 21:00:00|13985.2|13979.2|13989.8|13974.4|13990.1|13979.3|13981|13969.4|44
1591304700000|2020-06-04 21:05:00|13990.9|13974.9|13983.3|13976.3|13993.1|13977.2|13983.3|13971.8|47
1591305000000|2020-06-04 21:10:00|13986.6|13976.7|13983.3|13976.3|13990.4|13977.2|13982.9|13971.9|75
1591305300000|2020-06-04 21:15:00|13986.4|13973.6|13984.3|13976.5|13987.4|13976.8|13983.3|13973.1|78
1591305600000|2020-06-04 21:20:00|13984.9|13976.7|13985.8|13976.6|13987.5|13977.3|13983|13973.1|43
1591305900000|2020-06-04 21:25:00|13988.5|13974.4|13980.7|13970.9|13988.5|13976.7|13979.1|13968.1|48
1591306200000|2020-06-04 21:30:00|13986.7|13970.7|13987.6|13972.7|13989.4|13976.7|13980.7|13968.3|174
1591306500000|2020-06-04 21:35:00|13987.3|13974.1|13982.2|13973|13989.1|13976.5|13980.9|13968.8|147
1591306800000|2020-06-04 21:40:00|13980.9|13971.8|13979.3|13967.5|13983.6|13975.1|13977.2|13965.7|103
1591307100000|2020-06-04 21:45:00|13977.2|13968.4|13980.5|13969.6|13982.5|13973.8|13977.2|13967.6|163
1591307400000|2020-06-04 21:50:00|13980.7|13970.8|13980.1|13973.3|13982|13974.5|13978.9|13969.3|71
1591307700000|2020-06-04 21:55:00|13981.6|13970.8|13980.5|13972.1|13982.6|13975.5|13978.3|13970.8|138
1591308000000|2020-06-04 22:00:00|13981|13975|13982.3|13976.3|13983.1|13977.1|13981|13973|178
1591308300000|2020-06-04 22:05:00|13982|13976|13983.1|13977.1|13983.9|13977.8|13981.7|13973.8|109
1591308600000|2020-06-04 22:10:00|13984|13978|13986.2|13976.8|13987.3|13978.7|13982.8|13976.2|104
1591308900000|2020-06-04 22:15:00|13986.9|13976|13987|13978.9|13987.8|13979.2|13986.4|13975|68
1591309200000|2020-06-04 22:20:00|13987.2|13977.7|13984.1|13976.8|13987.3|13979.1|13982.8|13973|135
1591309500000|2020-06-04 22:25:00|13984.7|13978.3|13984.5|13977.1|13986.7|13979.3|13983.3|13975.2|96
1591309800000|2020-06-04 22:30:00|13984.9|13978.5|13980.6|13973.8|13985.7|13978.5|13979.9|13973.2|190
1591310100000|2020-06-04 22:35:00|13980.9|13973.5|13976|13970|13981.2|13973.6|13976|13970|121
1591310400000|2020-06-04 22:40:00|13976.1|13970.1|13975.6|13969.6|13976.7|13970.7|13975.3|13969.3|45
1591310700000|2020-06-04 22:45:00|13976.3|13970.3|13976.5|13970.5|13976.8|13970.8|13975.4|13969.4|68
1591311000000|2020-06-04 22:50:00|13976.2|13970.2|13978.3|13972.3|13981.5|13975.5|13975.9|13969.9|137
1591311300000|2020-06-04 22:55:00|13978.2|13972.2|13979.9|13973.9|13980.9|13974.9|13977.5|13971.4|233
1591311600000|2020-06-04 23:00:00|13978.5|13972.5|13978.9|13972.9|13980.1|13974.1|13977.8|13971.8|205
1591311900000|2020-06-04 23:05:00|13979|13973|13978.9|13972.9|13979.5|13973.5|13978.6|13972.6|96
1591312200000|2020-06-04 23:10:00|13979|13973|13977.5|13971.5|13979.1|13973.1|13976.9|13970.9|101
1591312500000|2020-06-04 23:15:00|13977.3|13971.3|13977.6|13971.6|13978.5|13973.2|13976.1|13971|198
1591312800000|2020-06-04 23:20:00|13977.7|13971.7|13978.3|13972.3|13978.6|13973.7|13976.6|13971.7|118
1591313100000|2020-06-04 23:25:00|13978.4|13972.4|13978.7|13972.7|13979|13973|13977.2|13971.2|114
1591313400000|2020-06-04 23:30:00|13978.8|13972.8|13980.3|13974.3|13980.3|13974.3|13978.4|13972.4|125
1591313700000|2020-06-04 23:35:00|13980.2|13974.2|13980.8|13974.8|13981.3|13975.3|13980.2|13974.2|92
1591314000000|2020-06-04 23:40:00|13980.9|13974.9|13980.9|13974.9|13981.4|13975.4|13980.2|13974.2|126
1591314300000|2020-06-04 23:45:00|13981.1|13975.1|13983.9|13977.9|13984.4|13978.4|13980.1|13974.1|143
1591314600000|2020-06-04 23:50:00|13984|13978|13980.9|13974.9|13984.2|13979.5|13979.8|13974.9|124
1591314900000|2020-06-04 23:55:00|13981|13975|13983.3|13977.3|13983.8|13978|13980.2|13974.2|182
1591315200000|2020-06-05 00:00:00|13983|13977|13983.8|13977.8|13985.4|13980.5|13980.9|13975.3|373
1591315500000|2020-06-05 00:05:00|13983.7|13977.7|13977.2|13974.2|13983.8|13979.3|13976.1|13971.3|276
1591315800000|2020-06-05 00:10:00|13977.3|13974.3|13974.6|13971.6|13980.1|13975.5|13974.4|13969.3|253
1591316100000|2020-06-05 00:15:00|13974.5|13971.5|13977.2|13971.2|13977.4|13972.5|13972.2|13968.2|267
1591316400000|2020-06-05 00:20:00|13975.7|13972.7|13980|13974|13981|13976.3|13975|13970.4|227
1591316700000|2020-06-05 00:25:00|13980.1|13974.1|13980|13974|13982.3|13976.7|13977.9|13971.9|323
1591317000000|2020-06-05 00:30:00|13979.9|13973.9|13980.1|13977.1|13984.7|13979|13979.2|13973.9|299
1591317300000|2020-06-05 00:35:00|13979.8|13976.8|13981.3|13978.3|13983.3|13978.8|13979.7|13975|288
1591317600000|2020-06-05 00:40:00|13981.4|13978.4|13981.2|13975.2|13983.4|13979.2|13979.3|13974.9|250
1591317900000|2020-06-05 00:45:00|13981|13975|13978.2|13975.2|13981.5|13976.4|13978.1|13973.5|237
1591318200000|2020-06-05 00:50:00|13978.3|13975.3|13977.4|13974.4|13981.2|13976.7|13976.7|13972.7|283
1591318500000|2020-06-05 00:55:00|13977.3|13974.3|13980.1|13977.1|13982.7|13978.5|13976.1|13972.7|253
1591318800000|2020-06-05 01:00:00|13981.1|13975.1|13973.9|13970.9|13981.1|13975.6|13971.9|13966.5|278
1591319100000|2020-06-05 01:05:00|13975.8|13969.8|13974.4|13971.4|13980|13975.6|13973.5|13968.8|370
1591319400000|2020-06-05 01:10:00|13974.5|13971.5|13980.4|13974.4|13980.4|13976.1|13973.2|13969.3|259
1591319700000|2020-06-05 01:15:00|13980.3|13974.3|13982.7|13976.7|13985.2|13980.7|13977.5|13973.1|307
1591320000000|2020-06-05 01:20:00|13982.6|13976.6|13979.6|13973.6|13983.2|13978.2|13977.5|13973.1|263
1591320300000|2020-06-05 01:25:00|13978|13975|13979.4|13976.4|13981.7|13977.6|13977|13972.4|262
1591320600000|2020-06-05 01:30:00|13979.2|13976.2|13977.1|13974.1|13980.3|13976.2|13972.1|13967.4|390
1591320900000|2020-06-05 01:35:00|13977|13974|13980.3|13977.3|13982.4|13978.2|13977|13972.4|310
1591321200000|2020-06-05 01:40:00|13980.1|13977.1|13980|13977|13982.1|13977.9|13978.2|13973.7|324
1591321500000|2020-06-05 01:45:00|13979.9|13976.9|13981.2|13975.2|13983.4|13979.2|13978.8|13974.1|294
1591321800000|2020-06-05 01:50:00|13981.3|13975.3|13977.2|13974.2|13982.7|13978.2|13976.7|13971.4|294
1591322100000|2020-06-05 01:55:00|13977.1|13974.1|13980.2|13977.2|13981.8|13977.2|13976.7|13973.7|226
1591322400000|2020-06-05 02:00:00|13980.3|13977.3|13978.4|13975.4|13982.6|13978.1|13978.4|13973.7|215
1591322700000|2020-06-05 02:05:00|13978.3|13975.3|13979.8|13976.8|13981.6|13977|13977.5|13973.5|215
1591323000000|2020-06-05 02:10:00|13979.7|13976.7|13981.9|13975.9|13982.8|13978.5|13979|13974.4|214
1591323300000|2020-06-05 02:15:00|13981.8|13975.8|13982.2|13976.2|13982.2|13978.3|13979|13974.6|258
1591323600000|2020-06-05 02:20:00|13980.5|13977.5|13979.2|13976.2|13981.1|13977.5|13978.1|13973.8|163
1591323900000|2020-06-05 02:25:00|13979.1|13976.1|13978.9|13975.9|13981.1|13976.9|13978.1|13973.6|200
1591324200000|2020-06-05 02:30:00|13978.8|13975.8|13974|13971|13979.6|13975.8|13973.3|13968.6|218
1591324500000|2020-06-05 02:35:00|13974.2|13971.2|13974.4|13971.4|13977|13972.6|13973.9|13969.1|218
1591324800000|2020-06-05 02:40:00|13974.3|13971.3|13971.9|13965.9|13975.7|13971.4|13970.1|13965.2|186
1591325100000|2020-06-05 02:45:00|13971.8|13965.8|13965.4|13962.4|13972.8|13967.3|13964.9|13960.5|309
1591325400000|2020-06-05 02:50:00|13965.5|13962.5|13966.8|13960.8|13967|13963.4|13963.2|13959.1|291
1591325700000|2020-06-05 02:55:00|13966.7|13960.7|13966.5|13960.5|13969.2|13964.7|13964.3|13959.8|289
1591326000000|2020-06-05 03:00:00|13966.4|13960.4|13969.5|13966.5|13971.5|13967|13965.2|13959.9|256
1591326300000|2020-06-05 03:05:00|13969.4|13966.4|13967|13964|13971.6|13967.2|13966.6|13962|258
1591326600000|2020-06-05 03:10:00|13967.1|13964.1|13968.3|13962.3|13969.6|13964.9|13965.1|13960.5|328
1591326900000|2020-06-05 03:15:00|13968.4|13962.4|13965.6|13962.6|13968.6|13963.8|13965.5|13961|221
1591327200000|2020-06-05 03:20:00|13965.5|13962.5|13966.9|13963.9|13969.2|13964.4|13964.7|13961.7|210
1591327500000|2020-06-05 03:25:00|13967|13964|13963.8|13960.8|13969.5|13964.8|13963.7|13959.2|187
1591327800000|2020-06-05 03:30:00|13963.7|13960.7|13963.1|13960.1|13967|13962.4|13963.1|13958.8|278
1591328100000|2020-06-05 03:35:00|13963|13960|13961|13958|13965.1|13960.6|13960.6|13956.2|236
1591328400000|2020-06-05 03:40:00|13961.1|13958.1|13962|13959|13964.6|13960.9|13961.1|13956.6|176
1591328700000|2020-06-05 03:45:00|13961.9|13958.9|13962.6|13959.6|13962.9|13959.9|13961.9|13958.9|136
1591329000000|2020-06-05 03:50:00|13962.5|13959.5|13960.9|13957.9|13962.6|13959.6|13960.8|13957.8|116
1591329300000|2020-06-05 03:55:00|13961|13958|13952.3|13949.3|13961|13958|13952.1|13948|261
1591329600000|2020-06-05 04:00:00|13952.5|13949.5|13948|13945|13954.4|13951.4|13947.7|13943.5|254
1591329900000|2020-06-05 04:05:00|13947.4|13944.4|13947.9|13944.9|13949.5|13945.5|13947.2|13943.1|152
1591330200000|2020-06-05 04:10:00|13948|13945|13949.6|13943.6|13952.5|13948.3|13947.7|13943.6|193
1591330500000|2020-06-05 04:15:00|13949.5|13943.5|13945.7|13942.7|13949.6|13945|13945.4|13941.3|179
1591330800000|2020-06-05 04:20:00|13945.8|13942.8|13942|13936|13947.7|13943|13941.1|13935.8|170
1591331100000|2020-06-05 04:25:00|13941.9|13935.9|13931.9|13925.9|13942.1|13936.1|13926.4|13921.9|431
1591331400000|2020-06-05 04:30:00|13932.3|13926.3|13934.1|13928.1|13935.2|13929.2|13930.1|13925.1|491
1591331700000|2020-06-05 04:35:00|13934.2|13928.2|13932.1|13926.1|13937.9|13932.8|13931.7|13925.7|315
1591332000000|2020-06-05 04:40:00|13932|13926|13936.4|13930.4|13936.9|13931|13931.9|13925.9|312
1591332300000|2020-06-05 04:45:00|13936.5|13930.5|13935.4|13929.4|13938.4|13932.4|13934.3|13929|250
1591332600000|2020-06-05 04:50:00|13935.5|13929.5|13939.5|13933.5|13940.7|13934.7|13933|13928.4|262
1591332900000|2020-06-05 04:55:00|13938.7|13935.7|13941.7|13935.7|13943|13938.4|13938.3|13933.1|343
1591333200000|2020-06-05 05:00:00|13941.8|13935.8|13936|13930|13941.8|13935.9|13933.5|13929.4|362
1591333500000|2020-06-05 05:05:00|13934.5|13931.5|13936.4|13930.4|13938.5|13934|13934|13929.4|259
1591333800000|2020-06-05 05:10:00|13936.3|13930.3|13931.6|13928.6|13936.4|13931.6|13931.4|13927.4|189
1591334100000|2020-06-05 05:15:00|13931.7|13928.7|13936.9|13933.9|13938.5|13934.1|13931.6|13927.4|213
1591334400000|2020-06-05 05:20:00|13937.1|13934.1|13934.6|13931.6|13938.4|13934.2|13934.6|13930.1|198
1591334700000|2020-06-05 05:25:00|13934.5|13931.5|13935.8|13929.8|13936|13931.7|13931.5|13926.9|213
1591335000000|2020-06-05 05:30:00|13935.7|13929.7|13936.7|13930.7|13936.7|13930.7|13933.4|13927.4|224
1591335300000|2020-06-05 05:35:00|13936.6|13930.6|13934.2|13928.2|13937.4|13931.4|13931.8|13925.8|267
1591335600000|2020-06-05 05:40:00|13934.1|13928.1|13938.1|13932.1|13938.3|13932.5|13934.1|13928.1|308
1591335900000|2020-06-05 05:45:00|13938|13932|13928.1|13925.1|13939.2|13933.2|13928.1|13923.1|342
1591336200000|2020-06-05 05:50:00|13929.6|13923.6|13921.6|13915.6|13930.8|13926.1|13921.5|13915.5|488
1591336500000|2020-06-05 05:55:00|13921.4|13915.4|13922.2|13916.2|13923.1|13917.9|13917.7|13912.6|428
1591336800000|2020-06-05 06:00:00|13922.3|13916.3|13924.6|13918.6|13927.2|13922.1|13917.6|13912.5|488
1591337100000|2020-06-05 06:05:00|13924.7|13918.7|13917.1|13914.1|13924.7|13919.4|13916.2|13912.6|365
1591337400000|2020-06-05 06:10:00|13917|13914|13923.2|13917.2|13925.3|13920.8|13916.9|13912.9|430
1591337700000|2020-06-05 06:15:00|13923.3|13917.3|13917|13911|13924.3|13919.8|13914.7|13908.7|463
1591338000000|2020-06-05 06:20:00|13917.1|13911.1|13917.4|13914.4|13920.5|13915.9|13913.8|13910.4|391
1591338300000|2020-06-05 06:25:00|13917.3|13914.3|13914.8|13911.8|13919.8|13916.2|13914.2|13911.2|343
1591338600000|2020-06-05 06:30:00|13914.5|13911.5|13914.4|13911.4|13917.3|13912.4|13913.2|13909.3|367
1591338900000|2020-06-05 06:35:00|13914.5|13911.5|13918|13915|13919.6|13915.1|13910.6|13906|313
1591339200000|2020-06-05 06:40:00|13917.9|13914.9|13919.2|13916.2|13919.3|13916.3|13917.1|13914.1|195
1591339500000|2020-06-05 06:45:00|13919.1|13916.1|13916.9|13913.9|13921.9|13918.3|13916.6|13912.2|288
1591339800000|2020-06-05 06:50:00|13916.7|13913.7|13924.9|13921.9|13926.1|13922|13916.7|13912|255
1591340100000|2020-06-05 06:55:00|13925|13922|13916.8|13913.8|13926.8|13922.6|13916.7|13912.4|399
1591340400000|2020-06-05 07:00:00|13917|13914|13918.8|13912.8|13920.2|13915.9|13913.7|13909.3|396
1591340700000|2020-06-05 07:05:00|13919|13913|13921.7|13918.7|13924.9|13920.8|13917.5|13913|377
1591341000000|2020-06-05 07:10:00|13921.8|13918.8|13919|13916|13921.8|13918.8|13914.8|13910.7|397
1591341300000|2020-06-05 07:15:00|13918.9|13915.9|13920.2|13917.2|13924.8|13920|13918.2|13913.7|321
1591341600000|2020-06-05 07:20:00|13920.1|13917.1|13917.6|13914.6|13920.2|13917.2|13915.1|13910.1|374
1591341900000|2020-06-05 07:25:00|13917.5|13914.5|13922.4|13919.4|13923.7|13919.7|13915.9|13912.5|331
1591342200000|2020-06-05 07:30:00|13922.3|13919.3|13917.6|13914.6|13923.7|13920.2|13914.8|13910.4|371
1591342500000|2020-06-05 07:35:00|13917.5|13914.5|13916|13910|13919.2|13914.7|13913.6|13907.9|339
1591342800000|2020-06-05 07:40:00|13916.1|13910.1|13913.8|13910.8|13916.6|13911.1|13912|13907.8|320
1591343100000|2020-06-05 07:45:00|13913.9|13910.9|13914.8|13911.8|13917.1|13911.9|13912.6|13908|359
1591343400000|2020-06-05 07:50:00|13914.7|13911.7|13915.6|13909.6|13918.8|13914.7|13912.9|13908.4|321
1591343700000|2020-06-05 07:55:00|13915.7|13909.7|13916.1|13913.1|13917.9|13913.6|13913.9|13909.6|312
1591344000000|2020-06-05 08:00:00|13916.3|13913.3|13917.8|13914.8|13918.7|13915.7|13913.9|13909.3|327
1591344300000|2020-06-05 08:05:00|13919.3|13913.3|13920.4|13914.4|13921.4|13918.4|13917.1|13912.3|309
1591344600000|2020-06-05 08:10:00|13920.3|13914.3|13919.9|13916.9|13922.2|13917.4|13917.4|13912.8|342
1591344900000|2020-06-05 08:15:00|13919.8|13916.8|13924.5|13921.5|13926.4|13922.5|13918.9|13915.1|378
1591345200000|2020-06-05 08:20:00|13924.4|13921.4|13925.1|13922.1|13925.3|13922.3|13920.5|13916.2|306
1591345500000|2020-06-05 08:25:00|13925.2|13922.2|13924.4|13921.4|13926.8|13922.4|13921|13916.3|313
1591345800000|2020-06-05 08:30:00|13924.2|13921.2|13922.9|13919.9|13925.6|13921.3|13922.3|13917.9|248
1591346100000|2020-06-05 08:35:00|13922.8|13919.8|13922.7|13919.7|13925.5|13920.8|13921.9|13917.1|309
1591346400000|2020-06-05 08:40:00|13922.6|13919.6|13922.4|13919.4|13925.5|13921.1|13921.8|13918.7|255
1591346700000|2020-06-05 08:45:00|13922.3|13919.3|13922.8|13919.8|13925.1|13922.1|13922.3|13918.3|279
1591347000000|2020-06-05 08:50:00|13922.9|13919.9|13945.3|13939.3|13949.7|13943.7|13922.9|13918.5|608
1591347300000|2020-06-05 08:55:00|13945.4|13939.4|13939.9|13933.9|13945.9|13939.9|13938.3|13932.9|499
1591347600000|2020-06-05 09:00:00|13940|13934|13938.2|13932.2|13943.1|13937.1|13934.5|13929.8|514
1591347900000|2020-06-05 09:05:00|13938.3|13932.3|13938.6|13932.6|13941|13936.5|13933.6|13928|476
1591348200000|2020-06-05 09:10:00|13938.5|13932.5|13934.4|13928.4|13938.7|13934|13931.9|13927.5|420
1591348500000|2020-06-05 09:15:00|13934.5|13928.5|13931.1|13928.1|13936.6|13932|13930.9|13925.7|340
1591348800000|2020-06-05 09:20:00|13931.2|13928.2|13940.6|13934.6|13940.8|13935|13931.2|13927.3|378
1591349100000|2020-06-05 09:25:00|13940.7|13934.7|13939.8|13936.8|13945|13941|13937.5|13933|468
1591349400000|2020-06-05 09:30:00|13939.7|13936.7|13942.8|13936.8|13947|13941|13937.8|13932.7|463
1591349700000|2020-06-05 09:35:00|13942.7|13936.7|13936.1|13930.1|13944.2|13939|13935.7|13929.7|349
1591350000000|2020-06-05 09:40:00|13936.2|13930.2|13938.8|13932.8|13942|13936|13936.1|13930.1|344
1591350300000|2020-06-05 09:45:00|13938.6|13932.6|13940.9|13934.9|13942.5|13936.5|13937.2|13931.2|343
1591350600000|2020-06-05 09:50:00|13941|13935|13933.7|13930.7|13941.5|13935.7|13933.3|13928.7|331
1591350900000|2020-06-05 09:55:00|13933.6|13930.6|13933.5|13927.5|13936.8|13932.1|13929.8|13925.2|227
1591351200000|2020-06-05 10:00:00|13933.4|13927.4|13936.7|13930.7|13937.1|13932.6|13932.5|13927.2|251
1591351500000|2020-06-05 10:05:00|13936.8|13930.8|13942|13939|13943.5|13939.2|13935.2|13930.5|418
1591351800000|2020-06-05 10:10:00|13941.9|13938.9|13941.7|13935.7|13943|13939|13937.9|13931.9|304
1591352100000|2020-06-05 10:15:00|13940|13937|13944.6|13938.6|13947.5|13941.5|13939.7|13934.9|363
1591352400000|2020-06-05 10:20:00|13944.7|13938.7|13943.4|13937.4|13945.6|13939.6|13942.5|13936.5|294
1591352700000|2020-06-05 10:25:00|13943.5|13937.5|13943.3|13937.3|13945.5|13940.9|13941.5|13936.5|296
1591353000000|2020-06-05 10:30:00|13943.2|13937.2|13940.7|13934.7|13943.9|13937.9|13939.3|13934|233
1591353300000|2020-06-05 10:35:00|13940.6|13934.6|13940.2|13934.2|13943.6|13938.6|13937.5|13932.2|292
1591353600000|2020-06-05 10:40:00|13940.3|13934.3|13940.8|13934.8|13942.2|13936.6|13938.6|13933.7|189
1591353900000|2020-06-05 10:45:00|13939.1|13936.1|13940.9|13934.9|13943.2|13937.2|13939.1|13934.3|200
1591354200000|2020-06-05 10:50:00|13940.8|13934.8|13938.1|13932.1|13940.8|13935.8|13936.4|13931.9|213
1591354500000|2020-06-05 10:55:00|13938|13932|13935.5|13929.5|13938|13933.4|13932|13927.1|209
1591354800000|2020-06-05 11:00:00|13933.8|13930.8|13930.3|13924.3|13935|13930.8|13926.4|13921.7|359
1591355100000|2020-06-05 11:05:00|13930.2|13924.2|13932.4|13926.4|13932.8|13927.1|13929.2|13923.2|260
1591355400000|2020-06-05 11:10:00|13932.5|13926.5|13936|13930|13936.8|13930.8|13928.8|13924.1|348
1591355700000|2020-06-05 11:15:00|13936.2|13930.2|13935.4|13929.4|13939.6|13933.8|13933.8|13929.2|247
1591356000000|2020-06-05 11:20:00|13935.3|13929.3|13937.8|13931.8|13938.9|13932.9|13932.9|13928.4|281
1591356300000|2020-06-05 11:25:00|13937.9|13931.9|13933.4|13930.4|13938|13932|13933.2|13928.8|237
1591356600000|2020-06-05 11:30:00|13933.5|13930.5|13932.2|13929.2|13936.4|13931.7|13932.1|13927.4|189
1591356900000|2020-06-05 11:35:00|13932|13929|13931.9|13925.9|13934.5|13929.8|13931.1|13925.1|253
1591357200000|2020-06-05 11:40:00|13931.8|13925.8|13929.9|13926.9|13932.7|13928|13929.6|13925|238
1591357500000|2020-06-05 11:45:00|13929.8|13926.8|13924.1|13921.1|13930.9|13926.9|13924|13919.6|254
1591357800000|2020-06-05 11:50:00|13924.2|13921.2|13925|13922|13927.5|13924.5|13924.2|13919.7|227
1591358100000|2020-06-05 11:55:00|13924.9|13921.9|13926.7|13923.7|13929.1|13924.6|13924|13921|254
1591358400000|2020-06-05 12:00:00|13926.8|13923.8|13922.4|13916.4|13928.4|13924|13920.8|13916.2|318
1591358700000|2020-06-05 12:05:00|13922.5|13916.5|13927.3|13921.3|13927.4|13923.2|13921.3|13916.4|320
1591359000000|2020-06-05 12:10:00|13925.7|13922.7|13925.9|13922.9|13927.6|13923.3|13924.6|13918.6|387
1591359300000|2020-06-05 12:15:00|13925.8|13922.8|13926.8|13920.8|13927.4|13923|13923.9|13917.9|327
1591359600000|2020-06-05 12:20:00|13926.9|13920.9|13924.8|13918.8|13926.9|13921.8|13921.7|13917.8|411
1591359900000|2020-06-05 12:25:00|13924.7|13918.7|13924.3|13918.3|13926.3|13920.3|13923|13917.2|273
1591360200000|2020-06-05 12:30:00|13925.2|13919.2|13938.7|13932.7|13948.5|13942.5|13920.2|13910.7|919
1591360500000|2020-06-05 12:35:00|13938.6|13932.6|13922.2|13916.2|13939.5|13933.5|13917.3|13911.3|879
1591360800000|2020-06-05 12:40:00|13922.6|13916.6|13941.6|13935.6|13945|13939|13922.6|13916.6|841
1591361100000|2020-06-05 12:45:00|13941.9|13935.9|13943.9|13937.9|13944.2|13938.2|13931|13925|835
1591361400000|2020-06-05 12:50:00|13943.7|13937.7|13940.1|13934.1|13947.1|13941.1|13939.9|13933.9|833
1591361700000|2020-06-05 12:55:00|13939.8|13933.8|13944.3|13938.3|13949.1|13943.1|13938.4|13932.4|779
1591362000000|2020-06-05 13:00:00|13944.6|13938.6|13934.8|13928.8|13947.7|13941.7|13933.7|13927.7|746
1591362300000|2020-06-05 13:05:00|13934.6|13928.6|13930.3|13924.3|13937|13931|13928.5|13922.5|674
1591362600000|2020-06-05 13:10:00|13930.4|13924.4|13927.5|13921.5|13936.9|13930.9|13926.1|13920.1|798
1591362900000|2020-06-05 13:15:00|13927.7|13921.7|13926.2|13920.2|13932.7|13926.7|13925.2|13919.2|781
1591363200000|2020-06-05 13:20:00|13926.4|13920.4|13930.1|13924.1|13933.1|13927.1|13926|13920|580
1591363500000|2020-06-05 13:25:00|13930.5|13924.5|13926.2|13920.2|13930.6|13924.6|13925.6|13919.6|539
1591363800000|2020-06-05 13:30:00|13926.4|13920.4|13927.5|13921.5|13928.9|13922.9|13923.9|13917.9|536
1591364100000|2020-06-05 13:35:00|13927.6|13921.6|13927.7|13921.7|13931.1|13925.1|13927.1|13921.1|569
1591364400000|2020-06-05 13:40:00|13927.8|13921.8|13931.7|13925.7|13938|13932|13926.9|13920.9|562
1591364700000|2020-06-05 13:45:00|13931.8|13925.8|13941.1|13935.1|13941.7|13935.7|13930.3|13924.3|439
1591365000000|2020-06-05 13:50:00|13940.7|13934.7|13941.8|13935.8|13944.3|13938.3|13940.4|13934.4|313
1591365300000|2020-06-05 13:55:00|13941.9|13935.9|13949.7|13943.7|13949.9|13943.9|13941.7|13935.7|192
1591365600000|2020-06-05 14:00:00|13949|13943|13950.7|13944.7|13955.2|13949.2|13947.5|13941.5|289
1591365900000|2020-06-05 14:05:00|13950.6|13944.6|13951.4|13945.4|13952.7|13946.7|13944|13938|349
1591366200000|2020-06-05 14:10:00|13951.1|13945.1|13954.5|13948.5|13957.1|13951.1|13949.8|13943.8|353
1591366500000|2020-06-05 14:15:00|13954.6|13948.6|13949|13943|13954.8|13948.8|13948.3|13942.3|339
1591366800000|2020-06-05 14:20:00|13949.1|13943.1|13945.3|13939.3|13949.6|13943.6|13945.3|13939.3|321
1591367100000|2020-06-05 14:25:00|13945.4|13939.4|13949.3|13943.3|13950.4|13944.4|13943|13937|334
1591367400000|2020-06-05 14:30:00|13948.8|13942.8|13947.3|13941.3|13949.3|13943.3|13943.5|13937.5|324
1591367700000|2020-06-05 14:35:00|13947.4|13941.4|13944.9|13938.9|13949|13943|13942.5|13936.5|331
1591368000000|2020-06-05 14:40:00|13945.5|13939.5|13943.5|13937.5|13946.7|13940.7|13941.2|13935.2|301
1591368300000|2020-06-05 14:45:00|13942.9|13936.9|13939.2|13933.2|13944.6|13938.6|13937.7|13931.7|339
1591368600000|2020-06-05 14:50:00|13938.6|13932.6|13933.7|13927.7|13939.9|13933.9|13932.2|13926.2|342
1591368900000|2020-06-05 14:55:00|13933.8|13927.8|13934|13928|13937.2|13931.2|13932.3|13926.3|322
1591369200000|2020-06-05 15:00:00|13933.9|13927.9|13927.1|13921.1|13935.4|13929.4|13925.6|13920.5|350
1591369500000|2020-06-05 15:05:00|13926.8|13920.8|13928|13922|13930.7|13924.7|13925.9|13920.7|222
1591369800000|2020-06-05 15:10:00|13927.8|13921.8|13927.1|13924.1|13929.7|13925|13926.3|13921.5|202
1591370100000|2020-06-05 15:15:00|13928.6|13922.6|13926.6|13920.6|13928.8|13922.8|13926.1|13920.1|175
1591370400000|2020-06-05 15:20:00|13926.7|13920.7|13920.8|13914.8|13927.2|13922.1|13920.7|13914.7|226
1591370700000|2020-06-05 15:25:00|13920.7|13914.7|13920.7|13914.7|13922.2|13916.9|13919.8|13913.8|216
1591371000000|2020-06-05 15:30:00|13920.9|13914.9|13921.3|13915.3|13923|13917.1|13918.4|13912.4|319
1591371300000|2020-06-05 15:35:00|13921.5|13915.5|13919.9|13913.9|13924.4|13918.4|13919.7|13913.7|306
1591371600000|2020-06-05 15:40:00|13920.2|13914.2|13923.5|13917.5|13924.6|13918.6|13919.7|13913.7|300
1591371900000|2020-06-05 15:45:00|13924.3|13918.3|13923.3|13917.3|13925|13919|13921.3|13915.3|300
1591372200000|2020-06-05 15:50:00|13923.2|13917.2|13920|13914|13923.5|13917.5|13918.3|13912.3|321
1591372500000|2020-06-05 15:55:00|13920.2|13914.2|13922.8|13916.8|13926|13920|13919.1|13913.1|326
1591372800000|2020-06-05 16:00:00|13923.1|13917.1|13924.5|13918.5|13925.8|13919.8|13920.4|13914.4|316
1591373100000|2020-06-05 16:05:00|13924.3|13918.3|13925.4|13919.4|13926.4|13920.4|13919.8|13913.8|313
1591373400000|2020-06-05 16:10:00|13925.5|13919.5|13927.3|13921.3|13928.1|13922.1|13923.7|13917.7|311
1591373700000|2020-06-05 16:15:00|13927.5|13921.5|13929.4|13923.4|13929.6|13923.6|13925.8|13920.4|353
1591374000000|2020-06-05 16:20:00|13929.6|13923.6|13928.8|13922.8|13930|13924|13926.2|13920.2|296
1591374300000|2020-06-05 16:25:00|13929|13923|13928.7|13922.7|13932.4|13926.4|13927.7|13921.7|263
1591374600000|2020-06-05 16:30:00|13928.5|13922.5|13924.9|13918.9|13928.7|13922.7|13924.1|13918.1|284
1591374900000|2020-06-05 16:35:00|13924.8|13918.8|13927|13921|13927.3|13921.3|13924.3|13918.3|249
1591375200000|2020-06-05 16:40:00|13926.7|13920.7|13927.7|13921.7|13929.7|13923.7|13925.8|13919.8|275
1591375500000|2020-06-05 16:45:00|13928.2|13922.2|13929.1|13923.1|13929.8|13923.8|13926.1|13920.1|269
1591375800000|2020-06-05 16:50:00|13928.9|13922.9|13931.1|13925.1|13932.3|13926.3|13928.4|13922.9|273
1591376100000|2020-06-05 16:55:00|13930.6|13924.6|13933.8|13927.8|13933.9|13927.9|13929.4|13924.6|256
1591376400000|2020-06-05 17:00:00|13933.7|13927.7|13934.5|13928.5|13936.7|13930.7|13931.6|13925.6|285
1591376700000|2020-06-05 17:05:00|13934.6|13928.6|13936.5|13930.5|13936.7|13930.7|13932.6|13926.6|248
1591377000000|2020-06-05 17:10:00|13936.3|13930.3|13936.8|13930.8|13938.8|13933.9|13935.9|13929.9|251
1591377300000|2020-06-05 17:15:00|13936.9|13930.9|13937.5|13931.5|13939.5|13933.5|13935.2|13930.6|197
1591377600000|2020-06-05 17:20:00|13937.4|13931.4|13937|13931|13937.9|13931.9|13936.2|13930.2|188
1591377900000|2020-06-05 17:25:00|13937.1|13931.1|13933.8|13927.8|13938.7|13932.7|13933.4|13927.4|284
1591378200000|2020-06-05 17:30:00|13933.7|13927.7|13935.3|13929.3|13936.1|13930.1|13932.1|13926.1|327
1591378500000|2020-06-05 17:35:00|13935.1|13929.1|13935.2|13929.2|13937.3|13931.3|13932.4|13927.4|255
1591378800000|2020-06-05 17:40:00|13935.3|13929.3|13931.8|13925.8|13935.5|13929.9|13931.3|13925.3|191
1591379100000|2020-06-05 17:45:00|13931.5|13925.5|13931.9|13925.9|13932.5|13926.5|13930.8|13924.8|174
1591379400000|2020-06-05 17:50:00|13932.1|13926.1|13931.7|13925.7|13932.3|13926.3|13931.4|13925.4|169
1591379700000|2020-06-05 17:55:00|13931.6|13925.6|13931.6|13925.6|13931.9|13925.9|13931.1|13925.1|161
1591380000000|2020-06-05 18:00:00|13931.5|13925.5|13927.3|13921.3|13931.5|13925.5|13927.1|13921.1|292
1591380300000|2020-06-05 18:05:00|13927.1|13921.1|13931.7|13925.7|13932.3|13926.3|13927.1|13921.1|270
1591380600000|2020-06-05 18:10:00|13931.8|13925.8|13934.6|13928.6|13935.4|13929.4|13931.2|13925.2|269
1591380900000|2020-06-05 18:15:00|13934.5|13928.5|13933.8|13927.8|13935.6|13929.6|13932.5|13926.5|255
1591381200000|2020-06-05 18:20:00|13934|13928|13932.1|13926.1|13935.3|13929.3|13930.9|13924.9|292
1591381500000|2020-06-05 18:25:00|13931.8|13925.8|13931.3|13925.3|13932.2|13926.2|13929.9|13923.9|255
1591381800000|2020-06-05 18:30:00|13931.2|13925.2|13931.4|13925.4|13932.2|13926.2|13928.6|13922.6|283
1591382100000|2020-06-05 18:35:00|13931.8|13925.8|13933.2|13927.2|13937.6|13931.6|13931|13925.3|355
1591382400000|2020-06-05 18:40:00|13933.1|13927.1|13928.5|13922.5|13933.1|13927.1|13927.7|13921.7|333
1591382700000|2020-06-05 18:45:00|13928.4|13922.4|13932.5|13926.5|13932.8|13926.8|13927.7|13921.7|301
1591383000000|2020-06-05 18:50:00|13931.9|13925.9|13933.9|13927.9|13935|13929|13930.8|13924.8|324
1591383300000|2020-06-05 18:55:00|13933.7|13927.7|13932.2|13926.2|13934.9|13928.9|13931.7|13925.7|272
1591383600000|2020-06-05 19:00:00|13932.4|13926.4|13933.5|13927.5|13933.9|13927.9|13931.8|13925.8|280
1591383900000|2020-06-05 19:05:00|13933.6|13927.6|13936.5|13930.5|13936.9|13930.9|13932.6|13926.6|295
1591384200000|2020-06-05 19:10:00|13936.2|13930.2|13934.6|13928.6|13937.1|13931.1|13933.3|13925.2|346
1591384500000|2020-06-05 19:15:00|13934.5|13928.5|13932.3|13926.3|13935.6|13929.6|13931.3|13925.3|339
1591384800000|2020-06-05 19:20:00|13932.4|13926.4|13931.1|13925.1|13933|13927|13930.7|13924.7|453
1591385100000|2020-06-05 19:25:00|13931|13925|13930.7|13924.7|13931.6|13925.6|13930.3|13922.3|474
1591385400000|2020-06-05 19:30:00|13930.8|13924.8|13930.7|13924.7|13933.6|13925.5|13929.7|13921.6|444
1591385700000|2020-06-05 19:35:00|13930.9|13924.9|13932.3|13926.3|13932.4|13926.4|13930.1|13924.1|409
1591386000000|2020-06-05 19:40:00|13932.1|13926.1|13932.1|13926.1|13933|13927|13931.7|13925.7|312
1591386300000|2020-06-05 19:45:00|13932.2|13926.2|13934.9|13928.9|13937.9|13931.9|13932.1|13926.1|463
1591386600000|2020-06-05 19:50:00|13934.7|13928.7|13934.8|13928.8|13936.7|13930.7|13933.8|13927.8|537
1591386900000|2020-06-05 19:55:00|13934.9|13928.9|13938|13932|13938.6|13932.6|13933.5|13927.5|459
1591387200000|2020-06-05 20:00:00|13937.2|13931.2|13940.1|13934.1|13941.9|13934.8|13937.2|13930.7|230
1591387500000|2020-06-05 20:05:00|13939.8|13933.8|13939.8|13933.8|13943.6|13936.9|13938.2|13932.8|259
1591387800000|2020-06-05 20:10:00|13939.9|13933.9|13941.2|13935.2|13942|13936|13939.1|13931.1|274
1591388100000|2020-06-05 20:15:00|13940.9|13934.9|13940.1|13934.1|13941.4|13935.4|13939.3|13933.3|166
1591388400000|2020-06-05 20:20:00|13940.6|13934.6|13940.4|13934.4|13944|13935.9|13939.1|13931.2|213
1591388700000|2020-06-05 20:25:00|13940.5|13934.5|13938.5|13932.5|13943.7|13935.6|13937.2|13931|228
1591389000000|2020-06-05 20:30:00|13938.4|13932.4|13938|13932|13939.5|13933.5|13937|13931|159
1591389300000|2020-06-05 20:35:00|13938.1|13932.1|13935.9|13929.9|13939.1|13933.1|13935.1|13929.9|154
1591389600000|2020-06-05 20:40:00|13937.3|13931.7|13937.6|13931.6|13938.9|13932.2|13935.3|13929.4|86
1591389900000|2020-06-05 20:45:00|13937.5|13931.5|13937.7|13931.7|13938.7|13932.7|13936.9|13930.9|104
1591390200000|2020-06-05 20:50:00|13937.6|13931.6|13937.5|13931.5|13940.7|13934.7|13937.4|13931.4|115
1591390500000|2020-06-05 20:55:00|13937.4|13931.4|13937.1|13931.1|13937.6|13931.6|13937.1|13931.1|59
1591560000000|2020-06-07 20:00:00|13952.8|13930.8|13952.8|13930.8|13953|13931|13952.7|13930.7|14
1591560300000|2020-06-07 20:05:00|13952.7|13930.7|13952.8|13930.8|13952.8|13930.8|13952.7|13930.7|8
1591560600000|2020-06-07 20:10:00|13952.9|13930.9|13952.9|13930.9|13953.3|13931.3|13952.8|13930.8|11
1591560900000|2020-06-07 20:15:00|13953|13931|13952.9|13930.9|13953|13931|13952.8|13930.8|6
1591561200000|2020-06-07 20:20:00|13952.8|13930.8|13952.9|13930.9|13952.9|13930.9|13952.8|13930.8|6
1591561500000|2020-06-07 20:25:00|13953.1|13931.1|13953.1|13931.1|13953.1|13931.1|13952.8|13930.8|12
1591561800000|2020-06-07 20:30:00|13952.9|13930.9|13952.9|13930.9|13953.1|13931.1|13952.8|13930.8|8
1591562100000|2020-06-07 20:35:00|13952.8|13930.8|13952.9|13930.9|13953.1|13931.1|13952.8|13930.8|10
1591562400000|2020-06-07 20:40:00|13953.1|13931.1|13941.3|13919.3|13953.1|13931.1|13941.3|13919.3|11
1591562700000|2020-06-07 20:45:00|13938.8|13916.8|13940.8|13918.8|13942|13920|13937.3|13915.3|13
1591563000000|2020-06-07 20:50:00|13935.2|13916.6|13940.8|13918.8|13940.8|13918.8|13935.2|13916.6|2
1591563300000|2020-06-07 20:55:00|13935.2|13916.6|13934.5|13916.7|13942|13920|13934.5|13916|15
1591563600000|2020-06-07 21:00:00|13935.9|13914|13935.2|13915|13942|13920|13935.2|13914|38
1591563900000|2020-06-07 21:05:00|13941.4|13914.9|13934.9|13916|13941.8|13919.8|13934.9|13914.3|75
1591564200000|2020-06-07 21:10:00|13939.4|13917.4|13940.7|13919.7|13941.2|13920.2|13934.4|13916.3|93
1591564500000|2020-06-07 21:15:00|13939.9|13918.9|13934.4|13916.8|13941.2|13920.2|13934.4|13916.3|61
1591564800000|2020-06-07 21:20:00|13940|13916.6|13934.4|13916|13940.9|13919.9|13934.4|13914.9|76
1591565100000|2020-06-07 21:25:00|13937.8|13916.3|13935.8|13919.8|13939.4|13922.8|13932.9|13914.9|53
1591565400000|2020-06-07 21:30:00|13936.1|13920.1|13938|13922|13938.8|13922.8|13932.7|13916.7|102
1591565700000|2020-06-07 21:35:00|13937.5|13921.5|13936.3|13920.3|13941|13925|13932.6|13916.6|103
1591566000000|2020-06-07 21:40:00|13936.8|13920.8|13935.7|13919.7|13940.7|13924.7|13931.9|13915.9|127
1591566300000|2020-06-07 21:45:00|13935.9|13919.9|13936.5|13920.5|13940.6|13924.6|13931.6|13915.6|105
1591566600000|2020-06-07 21:50:00|13936.4|13920.4|13935.2|13919.2|13940.8|13924.8|13933|13917|95
1591566900000|2020-06-07 21:55:00|13935.4|13919.4|13931.9|13915.9|13936.8|13920.8|13931.3|13915.3|75
1591567200000|2020-06-07 22:00:00|13934.2|13918.2|13936.5|13920.5|13938.5|13922.5|13932.3|13916.3|188
1591567500000|2020-06-07 22:05:00|13935.6|13919.6|13934.2|13918.2|13938.2|13922.2|13931.5|13915.5|153
1591567800000|2020-06-07 22:10:00|13933.9|13917.9|13935.5|13919.5|13938.4|13922.4|13932.2|13916.2|107
1591568100000|2020-06-07 22:15:00|13934.5|13918.5|13934.7|13918.7|13937.9|13921.9|13930.3|13914.3|97
1591568400000|2020-06-07 22:20:00|13933.7|13917.7|13928.3|13919.1|13942.6|13927.9|13925.3|13914.2|285
1591568700000|2020-06-07 22:25:00|13930|13919|13920.3|13912|13932.4|13922.6|13919.4|13910.2|352
1591569000000|2020-06-07 22:30:00|13921.2|13911.8|13930.1|13922.9|13932.1|13923.2|13917.7|13909.6|379
1591569300000|2020-06-07 22:35:00|13930.2|13922.8|13930.1|13923.1|13937.7|13927|13929.5|13918|312
1591569600000|2020-06-07 22:40:00|13930.4|13923.3|13927.8|13919.8|13937.5|13927.2|13925.1|13919.1|412
1591569900000|2020-06-07 22:45:00|13927.2|13920.6|13932.5|13926.5|13933.4|13926.6|13925.7|13919|283
1591570200000|2020-06-07 22:50:00|13932.3|13925.5|13932.5|13921.5|13938.4|13928.7|13929|13921.3|399
1591570500000|2020-06-07 22:55:00|13932.3|13921.9|13929.8|13922.4|13934.2|13926.1|13929.1|13920.6|344
1591570800000|2020-06-07 23:00:00|13929.6|13922.3|13928.7|13922.7|13932.8|13926.6|13928.1|13921.2|321
1591571100000|2020-06-07 23:05:00|13928.6|13922.6|13921.8|13915.8|13929.1|13923.1|13920.9|13914.9|346
1591571400000|2020-06-07 23:10:00|13921.5|13915.5|13919.6|13913.6|13923.4|13917.4|13919.3|13913.3|293
1591571700000|2020-06-07 23:15:00|13919.7|13913.7|13921.7|13915.7|13924.7|13918.7|13917.7|13911.7|290
1591572000000|2020-06-07 23:20:00|13921.9|13915.9|13922.8|13916.8|13923.1|13917.1|13921.9|13915.9|112
1591572300000|2020-06-07 23:25:00|13922.9|13916.9|13918.8|13912.8|13923.1|13917.1|13917.9|13911.9|160
1591572600000|2020-06-07 23:30:00|13918.9|13912.9|13918.5|13912.5|13920.7|13914.7|13917.9|13911.9|284
1591572900000|2020-06-07 23:35:00|13918.4|13912.4|13918.6|13912.6|13920.6|13914.6|13917.3|13911.3|319
1591573200000|2020-06-07 23:40:00|13918.7|13912.7|13912|13906|13918.8|13912.8|13911.9|13905.9|195
1591573500000|2020-06-07 23:45:00|13911.7|13905.7|13911.5|13905.5|13915|13909|13909.3|13904.8|253
1591573800000|2020-06-07 23:50:00|13911.6|13905.6|13911.4|13905.4|13912|13906|13910.9|13904.9|116
1591574100000|2020-06-07 23:55:00|13911.5|13905.5|13915.4|13909.4|13917|13911|13909.7|13905|257
1591574400000|2020-06-08 00:00:00|13916|13910|13919.9|13913.9|13921.9|13915.9|13916|13910|291
1591574700000|2020-06-08 00:05:00|13919.7|13913.7|13922.1|13916.1|13922.9|13918.2|13919.6|13913.6|282
1591575000000|2020-06-08 00:10:00|13922|13916|13922|13919|13922.6|13919|13919.1|13913.1|226
1591575300000|2020-06-08 00:15:00|13921.9|13918.9|13924.4|13921.4|13927.6|13922.1|13921.9|13918|188
1591575600000|2020-06-08 00:20:00|13924.3|13921.3|13922.8|13916.8|13926.3|13921.8|13921.5|13915.5|202
1591575900000|2020-06-08 00:25:00|13922.9|13916.9|13921.5|13915.5|13922.9|13916.9|13914.5|13909.7|263
1591576200000|2020-06-08 00:30:00|13921.6|13915.6|13924.3|13918.3|13926.3|13921.7|13919.6|13915.1|248
1591576500000|2020-06-08 00:35:00|13924.5|13918.5|13926.4|13920.4|13926.7|13922.1|13923.3|13918.3|133
1591576800000|2020-06-08 00:40:00|13926.3|13920.3|13924|13918|13929.6|13923.6|13921.8|13915.8|209
1591577100000|2020-06-08 00:45:00|13923.9|13917.9|13922.8|13916.8|13924.2|13918.4|13921|13916.1|184
1591577400000|2020-06-08 00:50:00|13922.6|13916.6|13924.6|13918.6|13925.8|13920.6|13922.2|13916.5|212
1591577700000|2020-06-08 00:55:00|13924.7|13918.7|13925.3|13919.3|13927|13922.4|13922.5|13917.9|235
1591578000000|2020-06-08 01:00:00|13925.1|13919.1|13923|13917|13925.3|13919.8|13920|13915.2|183
1591578300000|2020-06-08 01:05:00|13922.9|13916.9|13923.3|13917.3|13924.1|13918.1|13920.7|13915.6|212
1591578600000|2020-06-08 01:10:00|13923.2|13917.2|13929.9|13923.9|13930.3|13924.3|13920.8|13916.1|208
1591578900000|2020-06-08 01:15:00|13929.8|13923.8|13932.2|13926.2|13932.5|13926.5|13928.6|13922.6|287
1591579200000|2020-06-08 01:20:00|13932.4|13926.4|13930.8|13927.8|13935.4|13929.4|13930.6|13924.6|277
1591579500000|2020-06-08 01:25:00|13931|13928|13934.1|13928.1|13935|13929|13929.3|13923.3|256
1591579800000|2020-06-08 01:30:00|13934.3|13928.3|13935.9|13929.9|13937.5|13931.8|13930.1|13925.6|278
1591580100000|2020-06-08 01:35:00|13936|13930|13938.5|13932.5|13939.7|13933.7|13934|13928|265
1591580400000|2020-06-08 01:40:00|13938.6|13932.6|13940.7|13934.7|13942.3|13937.9|13937.8|13931.8|270
1591580700000|2020-06-08 01:45:00|13940.8|13934.8|13940|13934|13942.2|13937.2|13937.9|13931.9|254
1591581000000|2020-06-08 01:50:00|13940.1|13934.1|13936.8|13930.8|13940.3|13935.4|13934.6|13928.6|273
1591581300000|2020-06-08 01:55:00|13937|13931|13933.7|13930.7|13937|13931.8|13932|13928|224
1591581600000|2020-06-08 02:00:00|13933.6|13930.6|13936|13933|13940|13935.6|13933.5|13929|234
1591581900000|2020-06-08 02:05:00|13935.9|13932.9|13934.6|13931.6|13938.3|13932.9|13932.3|13927.5|208
1591582200000|2020-06-08 02:10:00|13934.7|13931.7|13934.2|13931.2|13937.1|13931.7|13932.1|13927.6|260
1591582500000|2020-06-08 02:15:00|13934.3|13931.3|13935.2|13929.2|13936.2|13931.4|13932.3|13927.9|291
1591582800000|2020-06-08 02:20:00|13935.1|13929.1|13928.8|13925.8|13935.3|13929.8|13928.8|13923.4|238
1591583100000|2020-06-08 02:25:00|13928.7|13925.7|13928.9|13925.9|13932.2|13927.7|13926.8|13922.3|276
1591583400000|2020-06-08 02:30:00|13928.7|13925.7|13934.6|13931.6|13936.7|13932.3|13927.7|13923.2|314
1591583700000|2020-06-08 02:35:00|13935.9|13929.9|13937.9|13931.9|13938.7|13934.2|13934.3|13929.9|286
1591584000000|2020-06-08 02:40:00|13938|13932|13937.5|13934.5|13939.5|13935.6|13936.7|13931.8|224
1591584300000|2020-06-08 02:45:00|13937.4|13934.4|13934.6|13931.6|13939.2|13934.6|13934.4|13929.8|241
1591584600000|2020-06-08 02:50:00|13934.5|13931.5|13937.4|13931.4|13938.3|13933.7|13934.4|13929.7|215
1591584900000|2020-06-08 02:55:00|13937.3|13931.3|13938|13932|13939.3|13934.3|13935.9|13931.2|220
1591585200000|2020-06-08 03:00:00|13938.1|13932.1|13937.7|13931.7|13939|13933.8|13935.6|13931.5|230
1591585500000|2020-06-08 03:05:00|13937.6|13931.6|13934.6|13931.6|13938.6|13934.3|13934.4|13929.7|266
1591585800000|2020-06-08 03:10:00|13934.5|13931.5|13933.2|13930.2|13936.4|13932|13932|13927.6|198
1591586100000|2020-06-08 03:15:00|13933.3|13930.3|13932.6|13929.6|13934.7|13930.3|13931.2|13926.7|123
1591586400000|2020-06-08 03:20:00|13932.7|13929.7|13932.3|13929.3|13933.9|13929.7|13930.3|13925.6|152
1591586700000|2020-06-08 03:25:00|13932.4|13929.4|13935|13932|13935.2|13932|13932.3|13928.9|128
1591587000000|2020-06-08 03:30:00|13934.9|13931.9|13933.4|13930.4|13936|13931.9|13930.7|13926.3|200
1591587300000|2020-06-08 03:35:00|13933.5|13930.5|13935.6|13929.6|13936.2|13932.1|13932.6|13928.8|202
1591587600000|2020-06-08 03:40:00|13935.7|13929.7|13935.1|13932.1|13936.4|13932.4|13934.1|13929.6|177
1591587900000|2020-06-08 03:45:00|13935|13932|13935.1|13932.1|13937.1|13933.6|13934.4|13929.9|253
1591588200000|2020-06-08 03:50:00|13935|13932|13935.1|13932.1|13937|13932.8|13932.9|13929.1|178
1591588500000|2020-06-08 03:55:00|13935|13932|13937.9|13934.9|13939.1|13935.1|13935|13932|151
1591588800000|2020-06-08 04:00:00|13938.2|13935.2|13939.6|13933.6|13941.1|13936.6|13937.6|13933.3|204
1591589100000|2020-06-08 04:05:00|13939.7|13933.7|13939|13933|13940|13935|13937.1|13932.1|178
1591589400000|2020-06-08 04:10:00|13939.1|13933.1|13937.1|13934.1|13939.2|13935.3|13937|13933|101
1591589700000|2020-06-08 04:15:00|13937|13934|13940.1|13934.1|13940.1|13935.5|13937|13933.8|157
1591590000000|2020-06-08 04:20:00|13940|13934|13939|13936|13940.4|13936.2|13938|13933.9|145
1591590300000|2020-06-08 04:25:00|13938.9|13935.9|13939.9|13936.9|13941.5|13937.1|13938.7|13935.1|120
1591590600000|2020-06-08 04:30:00|13940|13937|13942.8|13939.8|13944.6|13940|13939.7|13936.1|187
1591590900000|2020-06-08 04:35:00|13942.5|13939.5|13941.1|13938.1|13944.5|13940.2|13939.8|13935.5|151
1591591200000|2020-06-08 04:40:00|13940.9|13937.9|13940.7|13937.7|13944.6|13940.1|13939.9|13935.6|186
1591591500000|2020-06-08 04:45:00|13940.6|13937.6|13939.6|13936.6|13940.8|13937.7|13938.9|13934.8|149
1591591800000|2020-06-08 04:50:00|13939.8|13936.8|13938.9|13932.9|13940.9|13936.9|13937.3|13932.7|124
1591592100000|2020-06-08 04:55:00|13938.8|13932.8|13938.1|13935.1|13940.6|13937.1|13936.7|13931.9|167
1591592400000|2020-06-08 05:00:00|13938.2|13935.2|13939.7|13936.7|13940.6|13937.1|13938.1|13934.6|132
1591592700000|2020-06-08 05:05:00|13939.8|13936.8|13938.9|13935.9|13939.9|13936.9|13937.3|13934.3|148
1591593000000|2020-06-08 05:10:00|13938.8|13935.8|13939.9|13936.9|13941|13938|13938.7|13935.7|125
1591593300000|2020-06-08 05:15:00|13940|13937|13940.7|13937.7|13941.7|13938.2|13940|13935.7|149
1591593600000|2020-06-08 05:20:00|13940.8|13937.8|13940.9|13937.9|13942.4|13938.2|13940.3|13936.4|96
1591593900000|2020-06-08 05:25:00|13941|13938|13942.8|13939.8|13944.2|13939.9|13940.7|13937.4|118
1591594200000|2020-06-08 05:30:00|13942.7|13939.7|13945.2|13942.2|13947|13942.8|13942.7|13938.4|196
1591594500000|2020-06-08 05:35:00|13945.3|13942.3|13945.6|13942.6|13946.2|13943.2|13945.1|13942.1|118
1591594800000|2020-06-08 05:40:00|13945.5|13942.5|13943.2|13940.2|13946.2|13943.2|13943.2|13939.7|140
1591595100000|2020-06-08 05:45:00|13943.1|13940.1|13945|13942|13946.7|13942.1|13943.1|13938.7|189
1591595400000|2020-06-08 05:50:00|13945.1|13942.1|13940.4|13937.4|13946.4|13942.2|13940.2|13937.2|185
1591595700000|2020-06-08 05:55:00|13940.3|13937.3|13938.6|13935.6|13940.9|13937.9|13937.7|13933.6|181
1591596000000|2020-06-08 06:00:00|13938.5|13935.5|13946.6|13943.6|13946.9|13943.9|13938|13933.7|286
1591596300000|2020-06-08 06:05:00|13946.8|13943.8|13946.6|13943.6|13950.2|13946.4|13945.7|13941.1|262
1591596600000|2020-06-08 06:10:00|13946.5|13943.5|13942.7|13939.7|13947.7|13943.6|13940.9|13936.4|331
1591596900000|2020-06-08 06:15:00|13942.5|13939.5|13939.8|13936.8|13945.5|13941|13939.3|13936.3|304
1591597200000|2020-06-08 06:20:00|13939.4|13936.4|13941.5|13938.5|13941.5|13938.5|13937.9|13934.1|224
1591597500000|2020-06-08 06:25:00|13941.4|13938.4|13942.7|13939.7|13946|13942.4|13940.6|13936.9|291
1591597800000|2020-06-08 06:30:00|13942.8|13939.8|13944.7|13941.7|13944.9|13941.9|13941.9|13937.6|200
1591598100000|2020-06-08 06:35:00|13944.8|13941.8|13940.5|13937.5|13945.6|13941.8|13940.1|13937.1|220
1591598400000|2020-06-08 06:40:00|13940.4|13937.4|13940.9|13937.9|13943.1|13940.1|13939.8|13936.8|227
1591598700000|2020-06-08 06:45:00|13940.4|13937.4|13936.9|13933.9|13941.1|13938.1|13936.8|13933.8|246
1591599000000|2020-06-08 06:50:00|13936.8|13933.8|13935.7|13932.7|13938.9|13935.9|13935.6|13932.6|162
1591599300000|2020-06-08 06:55:00|13935.8|13932.8|13934.8|13931.8|13938.1|13935.1|13933.3|13930.3|222
1591599600000|2020-06-08 07:00:00|13934.7|13931.7|13942|13939|13942.6|13939.6|13933|13930|298
1591599900000|2020-06-08 07:05:00|13942.1|13939.1|13936.5|13933.5|13943.3|13940.3|13936.5|13933.5|309
1591600200000|2020-06-08 07:10:00|13936.8|13933.8|13944.3|13941.3|13945|13941.7|13936.6|13933.6|284
1591600500000|2020-06-08 07:15:00|13944.4|13941.4|13939.1|13936.1|13945.9|13942.4|13938.9|13934.6|251
1591600800000|2020-06-08 07:20:00|13939|13936|13936.9|13933.9|13942.5|13938.1|13936.8|13932.9|296
1591601100000|2020-06-08 07:25:00|13936.8|13933.8|13934|13931|13938.4|13934.2|13933.2|13929.9|282
1591601400000|2020-06-08 07:30:00|13933.9|13930.9|13932.7|13929.7|13934.3|13930.9|13929.8|13925.6|288
1591601700000|2020-06-08 07:35:00|13932.8|13929.8|13928.3|13925.3|13934|13930.6|13927.4|13923|278
1591602000000|2020-06-08 07:40:00|13928.2|13925.2|13926.5|13920.5|13928.6|13925.6|13924.3|13920.1|291
1591602300000|2020-06-08 07:45:00|13926.4|13920.4|13927.4|13924.4|13928.1|13924.6|13923.3|13920.1|276
1591602600000|2020-06-08 07:50:00|13927.5|13924.5|13926.5|13923.5|13928|13924.5|13925|13920.9|266
1591602900000|2020-06-08 07:55:00|13926.4|13923.4|13926.5|13923.5|13928.5|13925.5|13925.5|13922.5|268
1591603200000|2020-06-08 08:00:00|13926.1|13923.1|13927.2|13924.2|13931.1|13927|13926|13923|246
1591603500000|2020-06-08 08:05:00|13927|13924|13924.9|13921.9|13927.6|13924.6|13924.6|13921.6|231
1591603800000|2020-06-08 08:10:00|13925|13922|13920.7|13917.7|13925.6|13922.6|13918|13915|216
1591604100000|2020-06-08 08:15:00|13920.8|13917.8|13919.1|13916.1|13924.1|13920.1|13916.8|13912.7|301
1591604400000|2020-06-08 08:20:00|13919.2|13916.2|13921|13918|13921.9|13918.1|13916.7|13912.3|277
1591604700000|2020-06-08 08:25:00|13920.7|13917.7|13917|13914|13923.1|13919.2|13916.8|13913.8|242
1591605000000|2020-06-08 08:30:00|13916.9|13913.9|13919.2|13916.2|13921.1|13918.1|13916.7|13913.7|220
1591605300000|2020-06-08 08:35:00|13919.3|13916.3|13918.7|13915.7|13924.1|13921|13918.5|13915.2|269
1591605600000|2020-06-08 08:40:00|13918.6|13915.6|13921.1|13918.1|13922.8|13918.1|13915.3|13912.3|317
1591605900000|2020-06-08 08:45:00|13921|13918|13915.8|13912.8|13921.1|13918.1|13915.6|13911.1|235
1591606200000|2020-06-08 08:50:00|13915.7|13912.7|13911.7|13908.7|13918|13914|13910.1|13906.1|320
1591606500000|2020-06-08 08:55:00|13911.8|13908.8|13911.1|13908.1|13913.7|13910.2|13909.2|13905.4|275
1591606800000|2020-06-08 09:00:00|13911|13908|13914.9|13911.9|13917|13912.4|13911|13908|280
1591607100000|2020-06-08 09:05:00|13915|13912|13914.7|13908.7|13917.3|13913.4|13910.3|13905.8|254
1591607400000|2020-06-08 09:10:00|13913.2|13910.2|13915.6|13909.6|13916.2|13911.4|13913.1|13908.6|230
1591607700000|2020-06-08 09:15:00|13914.2|13911.2|13915.1|13912.1|13916.3|13912.3|13912.7|13908.4|204
1591608000000|2020-06-08 09:20:00|13915.2|13912.2|13911.8|13908.8|13917.6|13913.3|13911.8|13908|216
1591608300000|2020-06-08 09:25:00|13911.4|13908.4|13908.1|13905.1|13913.6|13909|13904.4|13900|275
1591608600000|2020-06-08 09:30:00|13908.2|13905.2|13907|13904|13909.9|13905.4|13906.9|13903.4|149
1591608900000|2020-06-08 09:35:00|13906.1|13903.1|13913.5|13907.5|13914.3|13909.7|13905.5|13901.3|240
1591609200000|2020-06-08 09:40:00|13913.4|13907.4|13915.9|13909.9|13919.8|13913.8|13910.2|13905.6|301
1591609500000|2020-06-08 09:45:00|13915.8|13909.8|13914.1|13908.1|13916|13911.4|13911.1|13905.7|228
1591609800000|2020-06-08 09:50:00|13914.2|13908.2|13912.3|13909.3|13915.3|13910.7|13912|13907.6|222
1591610100000|2020-06-08 09:55:00|13912.2|13909.2|13911.6|13908.6|13914.7|13910|13910.7|13906.9|219
1591610400000|2020-06-08 10:00:00|13911.7|13908.7|13911.8|13905.8|13914.6|13909.6|13908.9|13905|211
1591610700000|2020-06-08 10:05:00|13911.9|13905.9|13911.9|13905.9|13913.9|13908.4|13909.6|13905.1|255
1591611000000|2020-06-08 10:10:00|13911.8|13905.8|13915.1|13909.1|13917.7|13912.1|13910.1|13905.5|289
1591611300000|2020-06-08 10:15:00|13915|13909|13914.9|13908.9|13916.2|13911.2|13911.9|13907.3|230
1591611600000|2020-06-08 10:20:00|13915|13909|13912.3|13909.3|13916.9|13911.3|13910.6|13906.8|226
1591611900000|2020-06-08 10:25:00|13913.8|13907.8|13915|13909|13916.5|13910.5|13911.1|13906.7|171
1591612200000|2020-06-08 10:30:00|13914.9|13908.9|13912.8|13906.8|13915.1|13909.1|13911.2|13906.7|123
1591612500000|2020-06-08 10:35:00|13912.7|13906.7|13918.5|13912.5|13920.3|13914.9|13911.4|13906.5|296
1591612800000|2020-06-08 10:40:00|13918.4|13912.4|13920.9|13914.9|13922.6|13916.6|13917.6|13912.2|256
1591613100000|2020-06-08 10:45:00|13920.8|13914.8|13919.9|13913.9|13923|13918.3|13918.2|13913.8|231
1591613400000|2020-06-08 10:50:00|13919.8|13913.8|13922.1|13916.1|13924|13918|13918.1|13912.8|227
1591613700000|2020-06-08 10:55:00|13922|13916|13923.3|13917.3|13924|13919.3|13918.9|13914.4|219
1591614000000|2020-06-08 11:00:00|13923.5|13917.5|13921.1|13915.1|13924|13918|13919.6|13914.5|303
1591614300000|2020-06-08 11:05:00|13921.2|13915.2|13920.2|13914.2|13921.2|13916.8|13918.7|13913.9|217
1591614600000|2020-06-08 11:10:00|13920.5|13914.5|13917.9|13911.9|13922.5|13916.5|13916.8|13910.8|205
1591614900000|2020-06-08 11:15:00|13917.7|13911.7|13914.7|13908.7|13917.9|13911.9|13913.9|13907.9|283
1591615200000|2020-06-08 11:20:00|13914.6|13908.6|13917|13911|13918.3|13912.3|13914.1|13908.1|216
1591615500000|2020-06-08 11:25:00|13917.1|13911.1|13916.8|13910.8|13919.3|13913.3|13916.1|13910.1|182
1591615800000|2020-06-08 11:30:00|13916.7|13910.7|13914.1|13908.1|13917|13911|13912.1|13907.8|174
1591616100000|2020-06-08 11:35:00|13913.9|13907.9|13918.5|13912.5|13918.6|13912.6|13913.5|13907.8|200
1591616400000|2020-06-08 11:40:00|13918.4|13912.4|13916.7|13910.7|13919|13914.4|13915.3|13909.3|254
1591616700000|2020-06-08 11:45:00|13916.8|13910.8|13918|13912|13918.3|13912.3|13911.9|13907.4|229
1591617000000|2020-06-08 11:50:00|13917.8|13911.8|13917|13911|13920.1|13914.1|13916.4|13910.4|175
1591617300000|2020-06-08 11:55:00|13917.1|13911.1|13914.7|13908.7|13917.7|13911.7|13912.7|13908.1|209
1591617600000|2020-06-08 12:00:00|13914.6|13908.6|13913|13907|13915.3|13909.8|13910.6|13906.3|274
1591617900000|2020-06-08 12:05:00|13913.1|13907.1|13912.4|13906.4|13913.4|13908.2|13909.5|13905.1|169
1591618200000|2020-06-08 12:10:00|13912.5|13906.5|13914.5|13908.5|13915.3|13910.4|13912|13906|167
1591618500000|2020-06-08 12:15:00|13914.6|13908.6|13908.5|13905.5|13914.7|13908.7|13908.3|13904|207
1591618800000|2020-06-08 12:20:00|13908.4|13905.4|13910.7|13904.7|13911|13905.9|13907.5|13902.9|280
1591619100000|2020-06-08 12:25:00|13910.6|13904.6|13908.7|13902.7|13911.6|13906.7|13906.4|13901.9|278
1591619400000|2020-06-08 12:30:00|13908.8|13902.8|13907.7|13901.7|13909.1|13903.9|13905.8|13901.1|228
1591619700000|2020-06-08 12:35:00|13907.6|13901.6|13908.6|13902.6|13909.7|13904.1|13905.7|13901.2|214
1591620000000|2020-06-08 12:40:00|13908.5|13902.5|13907.5|13901.5|13910.3|13904.7|13906|13901.3|258
1591620300000|2020-06-08 12:45:00|13907.6|13901.6|13905.5|13899.5|13908.2|13903.6|13903.6|13899.2|245
1591620600000|2020-06-08 12:50:00|13905.8|13899.8|13906.7|13900.7|13906.9|13902|13902.5|13898.1|205
1591620900000|2020-06-08 12:55:00|13906.8|13900.8|13911|13905|13912.5|13907.5|13905.6|13900|238
1591621200000|2020-06-08 13:00:00|13911.1|13905.1|13909|13903|13911.1|13906.1|13907.3|13902.3|270
1591621500000|2020-06-08 13:05:00|13908.9|13902.9|13904.4|13898.4|13909.3|13903.7|13902.7|13898.2|253
1591621800000|2020-06-08 13:10:00|13902.7|13899.7|13903.3|13897.3|13904.8|13899.7|13901.3|13897|220
1591622100000|2020-06-08 13:15:00|13903.4|13897.4|13907.8|13901.8|13907.9|13901.9|13900.8|13896|326
1591622400000|2020-06-08 13:20:00|13907.7|13901.7|13903.1|13897.1|13908.1|13902.1|13902.8|13896.8|277
1591622700000|2020-06-08 13:25:00|13903|13897|13904.7|13898.7|13906.4|13900.4|13900.7|13896.2|248
1591623000000|2020-06-08 13:30:00|13904.6|13898.6|13902.9|13896.9|13904.8|13898.8|13902|13896|265
1591623300000|2020-06-08 13:35:00|13902.8|13896.8|13903.6|13897.6|13903.7|13898.7|13900.5|13895.9|229
1591623600000|2020-06-08 13:40:00|13903.5|13897.5|13902.2|13896.2|13905.7|13900.8|13900.4|13895.9|307
1591623900000|2020-06-08 13:45:00|13902|13896|13900.8|13894.8|13903.5|13898.8|13899.2|13894.8|287
1591624200000|2020-06-08 13:50:00|13900.9|13894.9|13899.9|13893.9|13901.5|13896.9|13897.6|13892.8|296
1591624500000|2020-06-08 13:55:00|13900|13894|13900.2|13894.2|13901.8|13896.7|13897.5|13892.9|355
1591624800000|2020-06-08 14:00:00|13900.1|13894.1|13903.5|13897.5|13903.9|13897.9|13897.8|13892.3|389
1591625100000|2020-06-08 14:05:00|13903.8|13897.8|13902.3|13896.3|13905|13899.6|13900.2|13895.1|354
1591625400000|2020-06-08 14:10:00|13902.2|13896.2|13901|13895|13902.5|13896.5|13900.1|13894.1|310
1591625700000|2020-06-08 14:15:00|13901.1|13895.1|13902.8|13896.8|13904.5|13898.5|13900.3|13894.3|312
1591626000000|2020-06-08 14:20:00|13902.7|13896.7|13900.7|13894.7|13902.8|13896.9|13899.4|13893.4|311
1591626300000|2020-06-08 14:25:00|13900.6|13894.6|13903.4|13897.4|13905.5|13900|13900.3|13894.3|373
1591626600000|2020-06-08 14:30:00|13903.3|13897.3|13908.4|13902.4|13909|13903|13902.3|13896.3|272
1591626900000|2020-06-08 14:35:00|13908.3|13902.3|13909.1|13903.1|13910.3|13905.5|13907|13901.5|266
1591627200000|2020-06-08 14:40:00|13908.9|13902.9|13905.9|13899.9|13909.5|13903.5|13905.8|13899.8|239
1591627500000|2020-06-08 14:45:00|13906|13900|13905.3|13899.3|13907.2|13901.8|13903.7|13897.7|313
1591627800000|2020-06-08 14:50:00|13905.4|13899.4|13901.3|13895.3|13905.6|13900.5|13898.5|13892.5|348
1591628100000|2020-06-08 14:55:00|13901.4|13895.4|13898.7|13892.7|13901.7|13897.4|13895.7|13891.1|376
1591628400000|2020-06-08 15:00:00|13898.3|13892.3|13896.5|13890.5|13898.9|13894|13895.5|13889.9|391
1591628700000|2020-06-08 15:05:00|13896.2|13890.2|13895.8|13889.8|13898.1|13892.7|13893.6|13889.1|257
1591629000000|2020-06-08 15:10:00|13895.3|13889.3|13892.1|13889.1|13895.3|13890.6|13891.5|13887.3|229
1591629300000|2020-06-08 15:15:00|13892|13889|13892.5|13889.5|13894.6|13889.9|13891.4|13886.6|258
1591629600000|2020-06-08 15:20:00|13892.4|13889.4|13897.5|13891.5|13899.1|13894.2|13892.1|13887.6|385
1591629900000|2020-06-08 15:25:00|13897.6|13891.6|13895.8|13889.8|13897.6|13891.6|13893.5|13888.9|218
1591630200000|2020-06-08 15:30:00|13895.6|13889.6|13895.9|13889.9|13896.8|13892.4|13893.5|13888.9|288
1591630500000|2020-06-08 15:35:00|13896|13890|13899.8|13893.8|13900.6|13896.1|13894.2|13889.7|319
1591630800000|2020-06-08 15:40:00|13899.7|13893.7|13899.6|13893.6|13900.2|13894.7|13896.9|13891.7|320
1591631100000|2020-06-08 15:45:00|13899.5|13893.5|13896.7|13890.7|13899.7|13895.3|13895.8|13889.8|274
1591631400000|2020-06-08 15:50:00|13896.6|13890.6|13900.7|13894.7|13901.9|13897.1|13896.6|13890.6|301
1591631700000|2020-06-08 15:55:00|13900.6|13894.6|13900.1|13894.1|13900.9|13896.4|13896.4|13891.6|310
1591632000000|2020-06-08 16:00:00|13900.9|13894.9|13896.6|13890.6|13900.9|13895.8|13895.7|13889.7|359
1591632300000|2020-06-08 16:05:00|13896.7|13890.7|13895.3|13889.3|13897|13891|13894.9|13888.9|305
1591632600000|2020-06-08 16:10:00|13895.2|13889.2|13896.7|13890.7|13896.9|13892.5|13893.8|13887.8|325
1591632900000|2020-06-08 16:15:00|13896.4|13890.4|13895.9|13889.9|13896.6|13892|13892.7|13888|289
1591633200000|2020-06-08 16:20:00|13895.8|13889.8|13893.1|13890.1|13896|13891.1|13891.8|13887.2|274
1591633500000|2020-06-08 16:25:00|13894.7|13888.7|13894.4|13891.4|13897|13892.1|13892.6|13888|296
1591633800000|2020-06-08 16:30:00|13895.9|13889.9|13896|13890|13896.5|13892.1|13893.7|13888.5|309
1591634100000|2020-06-08 16:35:00|13895.9|13889.9|13897.8|13891.8|13897.8|13893.3|13894.7|13889.9|236
1591634400000|2020-06-08 16:40:00|13897.7|13891.7|13895.1|13892.1|13898.8|13894.4|13894.9|13890.2|247
1591634700000|2020-06-08 16:45:00|13896.7|13890.7|13895|13892|13897.7|13893.2|13894.5|13890.2|321
1591635000000|2020-06-08 16:50:00|13895.1|13892.1|13897.1|13891.1|13898.2|13893.5|13894.4|13889.9|332
1591635300000|2020-06-08 16:55:00|13897|13891|13896.1|13890.1|13897.5|13892.8|13894.5|13889.5|338
1591635600000|2020-06-08 17:00:00|13896.4|13890.4|13896.8|13890.8|13898.3|13892.3|13894.9|13889.9|343
1591635900000|2020-06-08 17:05:00|13896.9|13890.9|13894.3|13888.3|13897.7|13892.3|13892.7|13887.8|293
1591636200000|2020-06-08 17:10:00|13894.2|13888.2|13893.7|13887.7|13894.6|13889.6|13891.8|13886.9|274
1591636500000|2020-06-08 17:15:00|13893.6|13887.6|13893.1|13887.1|13894.6|13889.8|13892.1|13887|352
1591636800000|2020-06-08 17:20:00|13893.2|13887.2|13890.9|13884.9|13893.7|13888.9|13887.9|13883.5|260
1591637100000|2020-06-08 17:25:00|13891|13885|13887.9|13884.9|13891.1|13885.6|13887.7|13883.3|263
1591637400000|2020-06-08 17:30:00|13888|13885|13889.6|13883.6|13890.9|13886.3|13887.8|13883.3|224
1591637700000|2020-06-08 17:35:00|13887.9|13884.9|13888.6|13885.6|13890.4|13885.7|13887.6|13883.2|207
1591638000000|2020-06-08 17:40:00|13890.1|13884.1|13890.1|13884.1|13891|13886.6|13888.3|13883.8|251
1591638300000|2020-06-08 17:45:00|13890.2|13884.2|13887.5|13884.5|13890.4|13885.9|13886.8|13882.4|203
1591638600000|2020-06-08 17:50:00|13888.8|13882.8|13889.3|13883.3|13890.2|13884.5|13887.1|13882.6|314
1591638900000|2020-06-08 17:55:00|13889.2|13883.2|13889.1|13883.1|13889.7|13884.8|13887|13882.5|277
1591639200000|2020-06-08 18:00:00|13888.9|13882.9|13889.3|13883.3|13889.7|13885|13887|13882.5|273
1591639500000|2020-06-08 18:05:00|13889.2|13883.2|13889.6|13883.6|13890|13884.8|13887.6|13882.8|207
1591639800000|2020-06-08 18:10:00|13889.7|13883.7|13887.1|13884.1|13889.9|13885.6|13887.1|13882.3|202
1591640100000|2020-06-08 18:15:00|13887|13884|13888.1|13882.1|13888.7|13884.1|13886.1|13881.5|141
1591640400000|2020-06-08 18:20:00|13888.3|13882.3|13888.5|13882.5|13889.3|13884.3|13887.3|13882|176
1591640700000|2020-06-08 18:25:00|13888.6|13882.6|13887.4|13881.4|13888.8|13883.2|13885.9|13881.3|214
1591641000000|2020-06-08 18:30:00|13887.5|13881.5|13885.8|13879.8|13887.7|13883.2|13884.6|13879.3|229
1591641300000|2020-06-08 18:35:00|13885.9|13879.9|13885.2|13879.2|13886.2|13881.5|13883.5|13879|219
1591641600000|2020-06-08 18:40:00|13885.3|13879.3|13885.4|13879.4|13886|13881.4|13883.8|13878.7|185
1591641900000|2020-06-08 18:45:00|13885.2|13879.2|13884.7|13878.7|13886.4|13880.4|13884.5|13878.5|175
1591642200000|2020-06-08 18:50:00|13884.8|13878.8|13884.5|13878.5|13886|13881.1|13882.8|13878.3|171
1591642500000|2020-06-08 18:55:00|13884.6|13878.6|13883.3|13877.3|13884.8|13880.2|13881.9|13877.3|216
1591642800000|2020-06-08 19:00:00|13883.4|13877.4|13883.9|13877.9|13884.5|13879.9|13882|13876.8|205
1591643100000|2020-06-08 19:05:00|13884|13878|13881.9|13878.9|13884.3|13879.2|13881.9|13877.3|154
1591643400000|2020-06-08 19:10:00|13882|13879|13883.7|13877.7|13884|13879|13882|13877.4|125
1591643700000|2020-06-08 19:15:00|13883.8|13877.8|13884.3|13878.3|13884.8|13879.5|13882.1|13877.8|128
1591644000000|2020-06-08 19:20:00|13884.2|13878.2|13884|13878|13884.3|13878.3|13883.4|13877.4|173
1591644300000|2020-06-08 19:25:00|13883.9|13877.9|13884|13878|13884.1|13879.4|13881.9|13877.4|146
1591644600000|2020-06-08 19:30:00|13883.8|13877.8|13882.7|13876.7|13884|13879.4|13880.7|13876.2|196
1591644900000|2020-06-08 19:35:00|13881.1|13878.1|13880.1|13877.1|13882.8|13878.2|13880|13876|137
1591645200000|2020-06-08 19:40:00|13880.2|13877.2|13881.6|13875.6|13881.7|13877.5|13878.9|13874.9|213
1591645500000|2020-06-08 19:45:00|13879.8|13876.8|13882.3|13876.3|13882.9|13877.9|13879.7|13875.1|270
1591645800000|2020-06-08 19:50:00|13881.5|13875.5|13880.4|13874.4|13882|13877.2|13878.6|13874.3|322
1591646100000|2020-06-08 19:55:00|13880.5|13874.5|13880.7|13874.7|13881.1|13876|13878.2|13873.7|238
1591646400000|2020-06-08 20:00:00|13880.6|13874.6|13882.1|13876.1|13882.5|13876.5|13880.4|13874.4|149
1591646700000|2020-06-08 20:05:00|13882.2|13876.2|13881.9|13875.9|13882.5|13876.5|13881.3|13875.3|152
1591647000000|2020-06-08 20:10:00|13881.8|13875.8|13882.3|13876.3|13882.9|13876.9|13881.7|13875.7|140
1591647300000|2020-06-08 20:15:00|13882.6|13876.6|13882.4|13876.4|13883.3|13877.3|13882.2|13876.2|132
1591647600000|2020-06-08 20:20:00|13882.5|13876.5|13882.4|13876.4|13883.1|13878.3|13881.2|13875.6|123
1591647900000|2020-06-08 20:25:00|13882.3|13876.3|13882.9|13876.9|13883.4|13877.4|13882|13876|145
1591648200000|2020-06-08 20:30:00|13883.1|13877.1|13882.6|13876.6|13883.3|13877.3|13882|13876|126
1591648500000|2020-06-08 20:35:00|13882.5|13876.5|13885.4|13879.4|13885.9|13879.9|13882.1|13876.1|135
1591648800000|2020-06-08 20:40:00|13885.5|13879.5|13884.1|13878.1|13886.7|13880.7|13883.9|13877.9|141
1591649100000|2020-06-08 20:45:00|13884.2|13878.2|13881.9|13875.9|13884.3|13878.3|13881.1|13875.1|226
1591649400000|2020-06-08 20:50:00|13881.7|13875.7|13882.1|13876.1|13883|13877|13881.6|13875.6|193
1591649700000|2020-06-08 20:55:00|13882|13876|13882.6|13876.6|13883.1|13877.1|13881.1|13875.1|216
1591650000000|2020-06-08 21:00:00|13882.7|13876.7|13895.2|13879.2|13899.8|13883.8|13882.7|13870.2|68
1591650300000|2020-06-08 21:05:00|13894.2|13878.2|13901.6|13885.6|13907|13891|13894.2|13878.2|115
1591650600000|2020-06-08 21:10:00|13901.8|13885.8|13901.8|13885.8|13903.8|13887.8|13898|13882|64
1591650900000|2020-06-08 21:15:00|13901.9|13885.9|13900.3|13884.3|13904.2|13888.2|13898.1|13882.1|53
1591651200000|2020-06-08 21:20:00|13900.8|13884.8|13900.9|13884.9|13904.9|13888.9|13897.9|13881.9|48
1591651500000|2020-06-08 21:25:00|13900.5|13884.5|13901.7|13886.2|13902.9|13886.9|13898.8|13882.8|32
1591651800000|2020-06-08 21:30:00|13900|13884|13900.4|13884.4|13904.2|13888.2|13896.4|13880.4|155
1591652100000|2020-06-08 21:35:00|13899.5|13883.5|13900.4|13884.4|13901.4|13885.4|13894.8|13878.8|147
1591652400000|2020-06-08 21:40:00|13898.9|13884.2|13898.5|13882.5|13902.3|13887.2|13896.4|13880.6|93
1591652700000|2020-06-08 21:45:00|13896.1|13880.7|13898.6|13882.6|13899.6|13884.2|13892.3|13878.2|161
1591653000000|2020-06-08 21:50:00|13898.5|13882.5|13898.4|13882.4|13900.5|13885.3|13891.1|13878.5|114
1591653300000|2020-06-08 21:55:00|13898.1|13882.1|13896.4|13880.4|13899.6|13884.2|13892.4|13877.2|187
1591653600000|2020-06-08 22:00:00|13896.5|13880.5|13894.2|13878.2|13901.6|13885.6|13891.5|13876.2|141
1591653900000|2020-06-08 22:05:00|13891.2|13875.2|13894|13878|13898.9|13883|13890.8|13875.2|162
1591654200000|2020-06-08 22:10:00|13894.2|13878.2|13889.8|13879.8|13898.2|13882.2|13887.8|13875.8|203
1591654500000|2020-06-08 22:15:00|13888.6|13880.3|13890.7|13879.5|13892.1|13882.8|13887.4|13878.7|114
1591654800000|2020-06-08 22:20:00|13889.4|13880.8|13889.6|13879.9|13891.2|13882.8|13887.5|13878.8|91
1591655100000|2020-06-08 22:25:00|13889.4|13879.8|13888.4|13879.5|13892.1|13883.6|13887.2|13878.2|89
1591655400000|2020-06-08 22:30:00|13889.7|13879.6|13888.6|13881.1|13890.5|13882.8|13887|13879.5|91
1591655700000|2020-06-08 22:35:00|13888.9|13880.9|13885.2|13877.5|13889.7|13882.8|13883.5|13876|197
1591656000000|2020-06-08 22:40:00|13884.8|13877.6|13888.4|13879.7|13888.9|13880.3|13883.3|13875.7|130
1591656300000|2020-06-08 22:45:00|13888.1|13879|13890.3|13884|13891.9|13884.7|13888.1|13879|179
1591656600000|2020-06-08 22:50:00|13890.5|13883.6|13889.8|13881.3|13891.7|13885|13888.8|13880.9|167
1591656900000|2020-06-08 22:55:00|13890.4|13880.8|13888.8|13879.3|13890.5|13881.8|13886.2|13879.3|159
1591657200000|2020-06-08 23:00:00|13886.9|13879.1|13887.2|13881.2|13889.4|13883.2|13886.5|13879.1|206
1591657500000|2020-06-08 23:05:00|13887.5|13881.5|13885.1|13879.1|13887.6|13881.6|13884|13878|167
1591657800000|2020-06-08 23:10:00|13885.2|13879.2|13885.1|13879.1|13885.8|13879.8|13884.7|13878.7|167
1591658100000|2020-06-08 23:15:00|13885.8|13879.8|13885.7|13879.7|13886.2|13880.2|13884.3|13878.3|164
1591658400000|2020-06-08 23:20:00|13885.6|13879.6|13884.2|13878.2|13886.3|13880.3|13883.7|13877.7|149
1591658700000|2020-06-08 23:25:00|13884.1|13878.1|13884.8|13878.8|13885.3|13879.3|13883.8|13877.8|159
1591659000000|2020-06-08 23:30:00|13884.7|13878.7|13883.8|13877.8|13884.7|13879.7|13882.6|13877.7|151
1591659300000|2020-06-08 23:35:00|13883.9|13877.9|13881.9|13875.9|13884.4|13878.4|13881.8|13875.8|154
1591659600000|2020-06-08 23:40:00|13880.3|13874.3|13880|13874|13881.2|13875.9|13878.2|13873.4|124
1591659900000|2020-06-08 23:45:00|13879.9|13873.9|13880.2|13874.2|13880.5|13875.4|13878.4|13873.7|148
1591660200000|2020-06-08 23:50:00|13880.1|13874.1|13881.6|13875.6|13883.7|13877.7|13879.9|13874|206
1591660500000|2020-06-08 23:55:00|13881.5|13875.5|13880.8|13874.8|13881.5|13876.9|13877.3|13872.6|190
1591660800000|2020-06-09 00:00:00|13880.7|13874.7|13878|13872|13882.6|13877.4|13876.8|13871.2|256
1591661100000|2020-06-09 00:05:00|13876.4|13873.4|13873.3|13867.3|13878|13873.4|13871.9|13867.1|311
1591661400000|2020-06-09 00:10:00|13873.2|13867.2|13873.2|13870.2|13875.8|13871.2|13871.5|13867|252
1591661700000|2020-06-09 00:15:00|13873.1|13870.1|13876.1|13870.1|13877.5|13872.8|13873|13868.4|205
1591662000000|2020-06-09 00:20:00|13876|13870|13881.6|13875.6|13882.5|13877|13872.2|13867.8|316
1591662300000|2020-06-09 00:25:00|13881.7|13875.7|13879.6|13873.6|13882.4|13877.1|13878.1|13872.6|265
1591662600000|2020-06-09 00:30:00|13879.7|13873.7|13880.2|13877.2|13882.6|13877.9|13877.9|13873.4|301
1591662900000|2020-06-09 00:35:00|13880|13877|13888.5|13882.5|13890.6|13885.8|13879.8|13875.3|329
1591663200000|2020-06-09 00:40:00|13888.4|13882.4|13883.6|13877.6|13889.4|13884.8|13881.6|13876.9|257
1591663500000|2020-06-09 00:45:00|13884|13878|13884.3|13878.3|13884.6|13879.8|13880.2|13874.2|240
1591663800000|2020-06-09 00:50:00|13884.4|13878.4|13881.4|13875.4|13885.8|13879.8|13880.7|13874.7|331
1591664100000|2020-06-09 00:55:00|13881.6|13875.6|13885.1|13882.1|13886.5|13882.1|13881.2|13875.3|360
1591664400000|2020-06-09 01:00:00|13885.2|13882.2|13890.1|13887.1|13897.3|13891.3|13884.8|13881.1|371
1591664700000|2020-06-09 01:05:00|13890.3|13887.3|13889.8|13886.8|13892.9|13887.4|13885.4|13880.9|357
1591665000000|2020-06-09 01:10:00|13889.9|13886.9|13890.2|13884.2|13892|13887.3|13887.8|13881.8|304
1591665300000|2020-06-09 01:15:00|13890.1|13884.1|13898|13892|13898.5|13893.2|13888.7|13882.7|349
1591665600000|2020-06-09 01:20:00|13898.1|13892.1|13902.7|13896.7|13906.1|13900.1|13897.9|13892|396
1591665900000|2020-06-09 01:25:00|13902.8|13896.8|13898.9|13892.9|13902.9|13898.2|13897.8|13892.4|340
1591666200000|2020-06-09 01:30:00|13898.8|13892.8|13897.1|13891.1|13900.6|13895.2|13894.1|13889.7|315
1591666500000|2020-06-09 01:35:00|13897|13891|13897.1|13894.1|13898.6|13894.1|13893.9|13889.2|315
1591666800000|2020-06-09 01:40:00|13897.2|13894.2|13901.5|13895.5|13902.4|13896.4|13897.2|13892.2|251
1591667100000|2020-06-09 01:45:00|13901.4|13895.4|13900.6|13894.6|13901.4|13896.1|13896.2|13891|280
1591667400000|2020-06-09 01:50:00|13900.5|13894.5|13903.9|13897.9|13904.6|13898.9|13899.7|13893.7|238
1591667700000|2020-06-09 01:55:00|13904.1|13898.1|13890|13884|13904.1|13898.6|13890|13884|351
1591668000000|2020-06-09 02:00:00|13890.3|13884.3|13891.9|13885.9|13894|13888|13889.4|13883.4|295
1591668300000|2020-06-09 02:05:00|13891.8|13885.8|13899.1|13893.1|13900.2|13894.2|13891.8|13885.8|237
1591668600000|2020-06-09 02:10:00|13899.2|13893.2|13905.4|13899.4|13906.4|13900.4|13899.2|13893.2|289
1591668900000|2020-06-09 02:15:00|13905.5|13899.5|13901.6|13895.6|13906.4|13901.8|13900|13895.5|291
1591669200000|2020-06-09 02:20:00|13901.7|13895.7|13904.8|13898.8|13904.8|13899.3|13898.7|13893.8|275
1591669500000|2020-06-09 02:25:00|13905.1|13899.1|13905.1|13899.1|13909.3|13904.4|13903.6|13898|329
1591669800000|2020-06-09 02:30:00|13905|13899|13900.7|13897.7|13905.9|13900.4|13900.6|13895.9|317
1591670100000|2020-06-09 02:35:00|13902.3|13896.3|13907.1|13901.1|13908.1|13902.1|13900.2|13895.7|250
1591670400000|2020-06-09 02:40:00|13906.6|13900.6|13903.4|13897.4|13907.4|13902.9|13901.3|13895.9|285
1591670700000|2020-06-09 02:45:00|13903.5|13897.5|13901.7|13895.7|13903.5|13898.9|13899.1|13894.1|168
1591671000000|2020-06-09 02:50:00|13902|13896|13902|13896|13903|13898.1|13900.5|13895.8|165
1591671300000|2020-06-09 02:55:00|13902.1|13896.1|13900.3|13894.3|13902.8|13896.8|13900.2|13894.2|215
1591671600000|2020-06-09 03:00:00|13900.4|13894.4|13895|13892|13900.6|13895.9|13894.5|13889.3|218
1591671900000|2020-06-09 03:05:00|13896.6|13890.6|13898.2|13892.2|13898.5|13894|13894.7|13890.3|151
1591672200000|2020-06-09 03:10:00|13898.3|13892.3|13895.3|13892.3|13899.3|13894.8|13895.3|13890.9|187
1591672500000|2020-06-09 03:15:00|13897|13891|13898.9|13892.9|13898.9|13894.1|13895|13890.6|175
1591672800000|2020-06-09 03:20:00|13897.1|13894.1|13897.6|13891.6|13898.8|13894.3|13895.6|13890.5|158
1591673100000|2020-06-09 03:25:00|13897.7|13891.7|13896.9|13890.9|13898.3|13892.9|13895|13890.6|152
1591673400000|2020-06-09 03:30:00|13896.7|13890.7|13897.4|13891.4|13900.3|13895.4|13896.5|13890.5|266
1591673700000|2020-06-09 03:35:00|13897.5|13891.5|13898|13892|13898.3|13893.8|13894.8|13890.5|200
1591674000000|2020-06-09 03:40:00|13898.1|13892.1|13901.3|13895.3|13901.4|13896.9|13896.7|13892|165
1591674300000|2020-06-09 03:45:00|13901.2|13895.2|13902.9|13896.9|13903.7|13899.2|13900.8|13894.9|199
1591674600000|2020-06-09 03:50:00|13903|13897|13900.9|13897.9|13904.3|13899.4|13900.7|13896.4|180
1591674900000|2020-06-09 03:55:00|13900.8|13897.8|13900.9|13894.9|13902.6|13898|13899.6|13894.1|232
1591675200000|2020-06-09 04:00:00|13900.7|13894.7|13900.9|13894.9|13901.7|13896.1|13898.1|13892.1|235
1591675500000|2020-06-09 04:05:00|13899.4|13896.4|13901.9|13898.9|13904.7|13898.9|13899.2|13894.7|172
1591675800000|2020-06-09 04:10:00|13902.1|13899.1|13903.2|13900.2|13905.4|13900.3|13900.7|13895.8|225
1591676100000|2020-06-09 04:15:00|13903.3|13900.3|13905.1|13902.1|13908|13903.5|13902.8|13898.1|247
1591676400000|2020-06-09 04:20:00|13905.2|13902.2|13901.4|13898.4|13905.8|13902.2|13900.6|13895.8|199
1591676700000|2020-06-09 04:25:00|13901.3|13898.3|13902.5|13896.5|13903.6|13899.1|13900.1|13895.6|198
1591677000000|2020-06-09 04:30:00|13902.4|13896.4|13900.5|13894.5|13902.6|13897.9|13898.8|13894.1|148
1591677300000|2020-06-09 04:35:00|13898.8|13895.8|13900|13894|13900.7|13896.2|13897.9|13891.9|195
1591677600000|2020-06-09 04:40:00|13900.1|13894.1|13898.4|13892.4|13901.1|13896.6|13896.6|13891.9|203
1591677900000|2020-06-09 04:45:00|13898.3|13892.3|13901.8|13895.8|13902.4|13897.3|13897.4|13892.3|230
1591678200000|2020-06-09 04:50:00|13902.1|13896.1|13901.9|13895.9|13902.1|13897.4|13898.4|13892.4|269
1591678500000|2020-06-09 04:55:00|13902|13896|13901.2|13895.2|13902.1|13897.1|13899.3|13894.5|165
1591678800000|2020-06-09 05:00:00|13901.1|13895.1|13901.1|13895.1|13901.2|13896.6|13897.7|13892.9|179
1591679100000|2020-06-09 05:05:00|13901.2|13895.2|13900.5|13894.5|13901.3|13896.3|13898.3|13893.7|135
1591679400000|2020-06-09 05:10:00|13900.4|13894.4|13902.6|13896.6|13903.6|13899.1|13898.7|13893.9|162
1591679700000|2020-06-09 05:15:00|13902.7|13896.7|13898|13895|13904.5|13899.2|13897.9|13893.6|245
1591680000000|2020-06-09 05:20:00|13898.2|13895.2|13900.6|13894.6|13901.9|13896.1|13897.6|13893|189
1591680300000|2020-06-09 05:25:00|13900.5|13894.5|13900.2|13894.2|13901.9|13897.1|13898.7|13893.7|189
1591680600000|2020-06-09 05:30:00|13900.1|13894.1|13898.6|13895.6|13900.6|13896.1|13897.9|13893.5|231
1591680900000|2020-06-09 05:35:00|13898.5|13895.5|13900.6|13894.6|13900.7|13895.9|13898.3|13893.8|165
1591681200000|2020-06-09 05:40:00|13899.1|13896.1|13895.5|13889.5|13900.7|13896.2|13894.2|13889.4|201
1591681500000|2020-06-09 05:45:00|13895.4|13889.4|13894.2|13888.2|13897.8|13893.1|13893.4|13887.8|169
1591681800000|2020-06-09 05:50:00|13894|13888|13894.1|13888.1|13894.4|13888.9|13889.5|13883.5|249
1591682100000|2020-06-09 05:55:00|13894|13888|13894.1|13888.1|13897.3|13892.6|13893.7|13887.7|236
1591682400000|2020-06-09 06:00:00|13894|13888|13892.9|13886.9|13896.3|13890.8|13890|13884.3|324
1591682700000|2020-06-09 06:05:00|13893|13887|13891.2|13888.2|13895.6|13891|13889.9|13885.5|318
1591683000000|2020-06-09 06:10:00|13891.1|13888.1|13895.1|13889.1|13895.6|13891|13890.7|13886.5|353
1591683300000|2020-06-09 06:15:00|13894.8|13888.8|13898.3|13892.3|13900.4|13895.3|13893.9|13888.7|285
1591683600000|2020-06-09 06:20:00|13898.4|13892.4|13904|13898|13904.8|13898.8|13898.1|13892.2|323
1591683900000|2020-06-09 06:25:00|13904.1|13898.1|13908.1|13905.1|13909.6|13905.2|13901.3|13896.6|324
1591684200000|2020-06-09 06:30:00|13908.3|13905.3|13909.2|13906.2|13910.7|13906.3|13905.6|13901.2|315
1591684500000|2020-06-09 06:35:00|13909.1|13906.1|13905.8|13902.8|13910.5|13906.3|13905.4|13902.4|288
1591684800000|2020-06-09 06:40:00|13905.9|13902.9|13906.9|13900.9|13907.9|13903.2|13902.7|13898.7|255
1591685100000|2020-06-09 06:45:00|13907|13901|13906.9|13903.9|13908.7|13904.4|13905|13900.7|298
1591685400000|2020-06-09 06:50:00|13906.8|13903.8|13915.1|13912.1|13917.6|13912.3|13905.7|13901.3|370
1591685700000|2020-06-09 06:55:00|13915.2|13912.2|13914.5|13911.5|13920|13915.6|13913.1|13908.9|412
1591686000000|2020-06-09 07:00:00|13915.9|13909.9|13907.4|13904.4|13916.1|13912.1|13907.4|13903|389
1591686300000|2020-06-09 07:05:00|13908.2|13905.2|13918.5|13912.5|13921|13916.5|13908.1|13905.1|375
1591686600000|2020-06-09 07:10:00|13916.9|13913.9|13916.9|13913.9|13920.1|13915.7|13914|13909.5|374
1591686900000|2020-06-09 07:15:00|13916.8|13913.8|13919.2|13916.2|13922.1|13918.4|13914.6|13910.1|330
1591687200000|2020-06-09 07:20:00|13919.1|13916.1|13920|13917|13921.3|13917.1|13917.1|13914|313
1591687500000|2020-06-09 07:25:00|13920.1|13917.1|13921.6|13918.6|13924.6|13920.4|13918.8|13914.4|275
1591687800000|2020-06-09 07:30:00|13921.5|13918.5|13921.2|13918.2|13926.3|13921.9|13920.5|13916|358
1591688100000|2020-06-09 07:35:00|13921.3|13918.3|13930|13927|13935.1|13929.9|13920.8|13916.8|369
1591688400000|2020-06-09 07:40:00|13931.5|13925.5|13928.7|13925.7|13935.7|13931.9|13927.9|13923.9|452
1591688700000|2020-06-09 07:45:00|13928.4|13925.4|13930.4|13927.4|13933.2|13928.1|13924.2|13919.2|408
1591689000000|2020-06-09 07:50:00|13930.3|13927.3|13921.6|13918.6|13931.7|13927.5|13920.5|13916.5|364
1591689300000|2020-06-09 07:55:00|13921.7|13918.7|13917.7|13914.7|13924.3|13918.9|13917.4|13913|340
1591689600000|2020-06-09 08:00:00|13917.8|13914.8|13921.1|13918.1|13922.7|13918.6|13915.7|13911.1|411
1591689900000|2020-06-09 08:05:00|13921|13918|13929.6|13926.6|13932.7|13928.4|13920.6|13916.3|433
1591690200000|2020-06-09 08:10:00|13929.7|13926.7|13933.2|13930.2|13935.6|13931.1|13927|13921.7|371
1591690500000|2020-06-09 08:15:00|13933.1|13930.1|13941.6|13935.6|13942.5|13937.7|13932.9|13929|387
1591690800000|2020-06-09 08:20:00|13941.5|13935.5|13930.9|13927.9|13941.6|13936.4|13927.2|13922.7|442
1591691100000|2020-06-09 08:25:00|13931.1|13928.1|13929.2|13926.2|13934.8|13930.1|13928.9|13924.7|465
1591691400000|2020-06-09 08:30:00|13929.3|13926.3|13937.3|13934.3|13940.7|13936.1|13929.1|13923.9|420
1591691700000|2020-06-09 08:35:00|13937.5|13934.5|13933.3|13930.3|13939.4|13935.1|13929.6|13925.3|459
1591692000000|2020-06-09 08:40:00|13933.9|13930.9|13934.2|13928.2|13934.7|13930.9|13927|13922.5|423
1591692300000|2020-06-09 08:45:00|13934.4|13928.4|13926.5|13923.5|13935.1|13930.1|13926.1|13921.4|374
1591692600000|2020-06-09 08:50:00|13927.7|13921.7|13928.6|13922.6|13930.1|13925.4|13923|13918.4|397
1591692900000|2020-06-09 08:55:00|13928.5|13922.5|13933.8|13927.8|13933.8|13927.8|13926.9|13922.3|262
1591693200000|2020-06-09 09:00:00|13934|13928|13930.8|13927.8|13934.5|13928.7|13928.2|13923|277
1591693500000|2020-06-09 09:05:00|13931.1|13928.1|13929.4|13923.4|13933|13929|13927.9|13923|365
1591693800000|2020-06-09 09:10:00|13928.1|13925.1|13933.6|13930.6|13935|13930.6|13927.7|13923.1|438
1591694100000|2020-06-09 09:15:00|13934.8|13928.8|13932.4|13929.4|13935.1|13931.1|13929.4|13924.9|373
1591694400000|2020-06-09 09:20:00|13932.3|13929.3|13927.1|13924.1|13934.4|13929.7|13926.3|13922|340
1591694700000|2020-06-09 09:25:00|13926.9|13923.9|13922.8|13919.8|13929.1|13924.4|13921|13917.1|373
1591695000000|2020-06-09 09:30:00|13921.9|13918.9|13927.7|13924.7|13930.3|13925.6|13920.8|13916.5|388
1591695300000|2020-06-09 09:35:00|13927.5|13924.5|13933.1|13927.1|13933.7|13929|13925.7|13921.3|345
1591695600000|2020-06-09 09:40:00|13933.2|13927.2|13926.9|13923.9|13933.5|13929.3|13924.9|13920.5|343
1591695900000|2020-06-09 09:45:00|13926.8|13923.8|13933.7|13927.7|13934.7|13928.7|13925.5|13921|332
1591696200000|2020-06-09 09:50:00|13933.8|13927.8|13933.9|13930.9|13935.2|13932|13931.7|13926.4|285
1591696500000|2020-06-09 09:55:00|13933.8|13930.8|13933.8|13930.8|13936.2|13933.2|13932.8|13929.3|242
1591696800000|2020-06-09 10:00:00|13933.7|13930.7|13936.9|13933.9|13938.4|13934|13932.8|13928.4|216
1591697100000|2020-06-09 10:05:00|13936.8|13933.8|13928.9|13925.9|13938.1|13934.1|13928.9|13924.5|252
1591697400000|2020-06-09 10:10:00|13929|13926|13934.2|13928.2|13934.7|13930.2|13928.9|13924.5|381
1591697700000|2020-06-09 10:15:00|13934|13928|13932|13926|13934.9|13930.4|13928.1|13923.7|289
1591698000000|2020-06-09 10:20:00|13932.1|13926.1|13931.4|13928.4|13933.1|13928.5|13928.1|13923.6|304
1591698300000|2020-06-09 10:25:00|13931.2|13928.2|13937.9|13931.9|13939|13934.6|13931.1|13926.6|315
1591698600000|2020-06-09 10:30:00|13937.8|13931.8|13930|13927|13938.3|13934.1|13930|13925.3|354
1591698900000|2020-06-09 10:35:00|13929.9|13926.9|13928.8|13925.8|13930.9|13926.9|13925.8|13922.1|322
1591699200000|2020-06-09 10:40:00|13928.9|13925.9|13923.6|13920.6|13930.5|13926|13923.1|13918.7|299
1591699500000|2020-06-09 10:45:00|13923.3|13920.3|13929.7|13926.7|13932.9|13927.5|13922.7|13918.5|341
1591699800000|2020-06-09 10:50:00|13929.6|13926.6|13920.9|13917.9|13930.3|13926.7|13920.8|13916.4|291
1591700100000|2020-06-09 10:55:00|13920.8|13917.8|13924.6|13918.6|13925.2|13920.8|13920.2|13915.6|359
1591700400000|2020-06-09 11:00:00|13924.7|13918.7|13924.4|13921.4|13926.7|13922.1|13921.1|13916.7|346
1591700700000|2020-06-09 11:05:00|13924.6|13921.6|13923.2|13920.2|13925.8|13922.1|13921.8|13917.2|321
1591701000000|2020-06-09 11:10:00|13924.7|13918.7|13925.3|13919.3|13926.8|13921.9|13920.9|13916.4|288
1591701300000|2020-06-09 11:15:00|13923.7|13920.7|13926.1|13923.1|13928.9|13924.4|13923.5|13919|309
1591701600000|2020-06-09 11:20:00|13926.3|13923.3|13921.8|13918.8|13926.6|13923.4|13920.7|13916.3|287
1591701900000|2020-06-09 11:25:00|13921.7|13918.7|13924.3|13918.3|13924.9|13920.5|13920.9|13917.4|204
1591702200000|2020-06-09 11:30:00|13924|13918|13921.1|13918.1|13924|13919.2|13920.2|13915.6|208
1591702500000|2020-06-09 11:35:00|13921.2|13918.2|13918.9|13915.9|13922.4|13918.2|13917.7|13914.3|213
1591702800000|2020-06-09 11:40:00|13919.1|13916.1|13914.7|13911.7|13919.5|13916.2|13913.9|13909.6|316
1591703100000|2020-06-09 11:45:00|13914.8|13911.8|13914.3|13911.3|13915.5|13912.3|13912|13907.6|324
1591703400000|2020-06-09 11:50:00|13914.4|13911.4|13917.3|13914.3|13920.7|13916.4|13914.2|13910.5|347
1591703700000|2020-06-09 11:55:00|13917.2|13914.2|13917.2|13914.2|13920.7|13916.2|13914.5|13910.6|256
1591704000000|2020-06-09 12:00:00|13917.3|13914.3|13921|13918|13924.4|13919.7|13916.7|13912.2|327
1591704300000|2020-06-09 12:05:00|13921.1|13918.1|13920.2|13914.2|13922.7|13918.4|13917|13912.7|303
1591704600000|2020-06-09 12:10:00|13920.4|13914.4|13911.4|13905.4|13920.4|13915.6|13908.4|13903.8|374
1591704900000|2020-06-09 12:15:00|13911.3|13905.3|13909.9|13906.9|13913|13907.1|13908.5|13904|312
1591705200000|2020-06-09 12:20:00|13909.8|13906.8|13910|13907|13912.8|13907.3|13908.9|13904.3|308
1591705500000|2020-06-09 12:25:00|13909.9|13906.9|13911.7|13905.7|13913.5|13908.5|13908.8|13904|265
1591705800000|2020-06-09 12:30:00|13911.6|13905.6|13913.9|13910.9|13915.8|13911.4|13908.5|13904.1|347
1591706100000|2020-06-09 12:35:00|13915.3|13909.3|13916.2|13910.2|13918.6|13913.2|13913.4|13908.6|287
1591706400000|2020-06-09 12:40:00|13916.3|13910.3|13917.4|13914.4|13922.2|13916.3|13916|13910.2|417
1591706700000|2020-06-09 12:45:00|13917.3|13914.3|13923.2|13917.2|13923.4|13918.4|13917|13913|350
1591707000000|2020-06-09 12:50:00|13923.3|13917.3|13919.6|13913.6|13923.3|13917.3|13917.2|13911.6|314
1591707300000|2020-06-09 12:55:00|13919.7|13913.7|13916.2|13910.2|13920.3|13914.3|13916.1|13910.1|333
1591707600000|2020-06-09 13:00:00|13916.3|13910.3|13916|13913|13917.6|13913|13915.3|13909.3|306
1591707900000|2020-06-09 13:05:00|13915.9|13912.9|13915.6|13912.6|13921.2|13915.9|13915.1|13910.6|281
1591708200000|2020-06-09 13:10:00|13916.5|13910.5|13913.2|13910.2|13918.2|13914.3|13912|13908|349
1591708500000|2020-06-09 13:15:00|13913.3|13910.3|13915.4|13909.4|13918.7|13914.3|13912|13907.2|347
1591708800000|2020-06-09 13:20:00|13915.5|13909.5|13917.1|13911.1|13917.8|13913.3|13911.8|13907|309
1591709100000|2020-06-09 13:25:00|13917.2|13911.2|13919.4|13913.4|13919.5|13913.5|13916|13910|315
1591709400000|2020-06-09 13:30:00|13919.1|13913.1|13920.3|13914.3|13924.8|13920.2|13918.4|13912.4|448
1591709700000|2020-06-09 13:35:00|13918.5|13915.5|13913.7|13907.7|13920|13915.5|13910.5|13904.5|458
1591710000000|2020-06-09 13:40:00|13913.8|13907.8|13905.5|13899.5|13915.2|13909.2|13903.8|13898.9|436
1591710300000|2020-06-09 13:45:00|13905.7|13899.7|13902.6|13896.6|13906.3|13900.8|13894|13888|466
1591710600000|2020-06-09 13:50:00|13902.4|13896.4|13898.1|13895.1|13903.3|13898.7|13898.1|13893.1|431
1591710900000|2020-06-09 13:55:00|13898.2|13895.2|13900|13894|13900.8|13895.2|13892.5|13887.3|409
1591711200000|2020-06-09 14:00:00|13899.7|13893.7|13899.3|13893.3|13904.4|13898.4|13898.5|13892.5|455
1591711500000|2020-06-09 14:05:00|13899.4|13893.4|13903|13897|13903.6|13899.2|13899.1|13893.1|391
1591711800000|2020-06-09 14:10:00|13903.2|13897.2|13901|13895|13905.7|13901.3|13900.8|13894.8|391
1591712100000|2020-06-09 14:15:00|13900.8|13894.8|13893.7|13887.7|13902.7|13896.7|13893.5|13887.7|414
1591712400000|2020-06-09 14:20:00|13893.8|13887.8|13893.9|13887.9|13895.2|13889.2|13893.7|13887.7|342
1591712700000|2020-06-09 14:25:00|13894|13888|13892|13886|13894.8|13889.2|13889.3|13883.9|345
1591713000000|2020-06-09 14:30:00|13892.2|13886.2|13902.1|13896.1|13902.2|13896.2|13892.1|13886.1|392
1591713300000|2020-06-09 14:35:00|13902.2|13896.2|13902.9|13896.9|13905.2|13899.2|13899.3|13894.2|401
1591713600000|2020-06-09 14:40:00|13902.8|13896.8|13899.6|13893.6|13902.8|13896.8|13896.9|13890.9|367
1591713900000|2020-06-09 14:45:00|13899.5|13893.5|13897.7|13891.7|13899.8|13894.8|13894.7|13889.2|358
1591714200000|2020-06-09 14:50:00|13897.6|13891.6|13892.5|13886.5|13897.6|13892.3|13891|13886.2|390
1591714500000|2020-06-09 14:55:00|13892.2|13886.2|13890.5|13884.5|13893.9|13888.3|13886.9|13881.7|362
1591714800000|2020-06-09 15:00:00|13890.4|13884.4|13888.8|13882.8|13891.9|13887.1|13886.5|13881.2|396
1591715100000|2020-06-09 15:05:00|13888.7|13882.7|13890.7|13884.7|13892.1|13887.5|13887.9|13882.4|348
1591715400000|2020-06-09 15:10:00|13890.9|13884.9|13891.8|13885.8|13893.8|13888.5|13888.5|13883.3|324
1591715700000|2020-06-09 15:15:00|13892|13886|13890|13884|13893.6|13888.8|13889.8|13883.8|287
1591716000000|2020-06-09 15:20:00|13890.1|13884.1|13883.9|13877.9|13890.1|13884.4|13882.6|13876.6|336
1591716300000|2020-06-09 15:25:00|13883.8|13877.8|13886.3|13880.3|13886.5|13881.9|13882.4|13877.4|262
1591716600000|2020-06-09 15:30:00|13886.4|13880.4|13884.3|13878.3|13886.7|13880.7|13881.4|13876.8|279
1591716900000|2020-06-09 15:35:00|13884.2|13878.2|13886.3|13880.3|13888.1|13882.9|13883.1|13878.1|289
1591717200000|2020-06-09 15:40:00|13886.4|13880.4|13892.4|13886.4|13892.4|13886.4|13886.4|13880.4|305
1591717500000|2020-06-09 15:45:00|13892.5|13886.5|13894.3|13888.3|13895.3|13890.5|13890.7|13884.7|369
1591717800000|2020-06-09 15:50:00|13894.2|13888.2|13892.2|13886.2|13894.4|13889.2|13888.8|13882.8|312
1591718100000|2020-06-09 15:55:00|13892.3|13886.3|13891.7|13885.7|13894|13888.2|13889.7|13884.9|299
1591718400000|2020-06-09 16:00:00|13891.8|13885.8|13892.3|13886.3|13892.6|13886.6|13888|13883.5|291
1591718700000|2020-06-09 16:05:00|13892.2|13886.2|13891.5|13885.5|13892.4|13887.7|13889.6|13884.6|201
1591719000000|2020-06-09 16:10:00|13891.4|13885.4|13887.9|13881.9|13891.8|13887.3|13887.9|13881.9|197
1591719300000|2020-06-09 16:15:00|13888.1|13882.1|13886.5|13880.5|13889.9|13884.2|13884.9|13879.6|286
1591719600000|2020-06-09 16:20:00|13886.6|13880.6|13887.1|13881.1|13887.4|13881.4|13885|13879|253
1591719900000|2020-06-09 16:25:00|13885.4|13882.4|13885.9|13879.9|13888.5|13882.8|13884.5|13879.2|262
1591720200000|2020-06-09 16:30:00|13886.1|13880.1|13887.9|13881.9|13888.4|13882.4|13885.7|13879.7|216
1591720500000|2020-06-09 16:35:00|13888|13882|13887.5|13881.5|13889.5|13883.5|13886.3|13881.5|252
1591720800000|2020-06-09 16:40:00|13887.6|13881.6|13887.7|13881.7|13888.6|13883.4|13885.3|13880.9|245
1591721100000|2020-06-09 16:45:00|13887.8|13881.8|13887.6|13881.6|13888.7|13883.7|13885.9|13880.2|287
1591721400000|2020-06-09 16:50:00|13887.7|13881.7|13887.5|13881.5|13888|13883.3|13885.6|13880.8|212
1591721700000|2020-06-09 16:55:00|13887.4|13881.4|13888.6|13882.6|13888.6|13883.3|13885.7|13880.7|238
1591722000000|2020-06-09 17:00:00|13889.1|13883.1|13891.5|13885.5|13891.6|13886.5|13887.5|13882.1|340
1591722300000|2020-06-09 17:05:00|13891.3|13885.3|13889.9|13883.9|13892.6|13887.6|13888.5|13883.8|347
1591722600000|2020-06-09 17:10:00|13890|13884|13892.4|13886.4|13892.8|13888.2|13888|13883.2|289
1591722900000|2020-06-09 17:15:00|13892.5|13886.5|13892.8|13886.8|13893.6|13889|13890.9|13885.7|267
1591723200000|2020-06-09 17:20:00|13892.7|13886.7|13893.9|13887.9|13895.9|13890.2|13890.9|13885.8|280
1591723500000|2020-06-09 17:25:00|13894|13888|13891.3|13885.3|13894.1|13888.8|13888.5|13883.5|279
1591723800000|2020-06-09 17:30:00|13891.2|13885.2|13888.1|13882.1|13892.7|13888|13886.5|13881.6|257
1591724100000|2020-06-09 17:35:00|13888.3|13882.3|13888.2|13882.2|13889.6|13883.6|13884.6|13879.9|277
1591724400000|2020-06-09 17:40:00|13888.3|13882.3|13887.2|13881.2|13888.5|13883.9|13885.2|13880.3|203
1591724700000|2020-06-09 17:45:00|13887.1|13881.1|13886.9|13880.9|13889.3|13883.6|13885.2|13880.3|187
1591725000000|2020-06-09 17:50:00|13886.8|13880.8|13888.6|13882.6|13889.3|13883.3|13885|13879.9|260
1591725300000|2020-06-09 17:55:00|13888.5|13882.5|13886.7|13880.7|13889.3|13884.1|13884.9|13878.9|258
1591725600000|2020-06-09 18:00:00|13887|13881|13887.7|13881.7|13889|13883|13884.5|13879.3|354
1591725900000|2020-06-09 18:05:00|13887.5|13881.5|13889.2|13883.2|13890.7|13884.9|13887.1|13881.1|315
1591726200000|2020-06-09 18:10:00|13889.3|13883.3|13886.7|13880.7|13889.4|13883.4|13885.3|13880.3|267
1591726500000|2020-06-09 18:15:00|13886.6|13880.6|13888.1|13882.1|13888.1|13882.3|13884.8|13879.9|271
1591726800000|2020-06-09 18:20:00|13888|13882|13887.9|13881.9|13890.8|13884.8|13887.4|13881.5|254
1591727100000|2020-06-09 18:25:00|13887.8|13881.8|13889.2|13883.2|13889.4|13883.9|13886.9|13880.9|233
1591727400000|2020-06-09 18:30:00|13889.1|13883.1|13888.3|13882.3|13890.2|13885.4|13886.2|13880.9|269
1591727700000|2020-06-09 18:35:00|13888.9|13882.9|13889.4|13883.4|13891.6|13886.4|13887.9|13882.5|229
1591728000000|2020-06-09 18:40:00|13889.6|13883.6|13889.1|13883.1|13890.8|13885.3|13887|13882.5|217
1591728300000|2020-06-09 18:45:00|13889.2|13883.2|13888.6|13882.6|13890.6|13885|13887.5|13881.5|279
1591728600000|2020-06-09 18:50:00|13888.5|13882.5|13889.6|13883.6|13890.3|13884.3|13887.7|13881.7|261
1591728900000|2020-06-09 18:55:00|13889.7|13883.7|13889.2|13883.2|13891|13885|13888.3|13882.3|317
1591729200000|2020-06-09 19:00:00|13889.3|13883.3|13892.3|13886.3|13892.3|13886.3|13889|13883|332
1591729500000|2020-06-09 19:05:00|13892.1|13886.1|13890.5|13884.5|13892.6|13886.6|13889.8|13883.8|176
1591729800000|2020-06-09 19:10:00|13890.4|13884.4|13887.5|13881.5|13891.5|13885.5|13887.4|13881.4|251
1591730100000|2020-06-09 19:15:00|13887.3|13881.3|13888|13882|13888.5|13882.5|13886.9|13880.9|202
1591730400000|2020-06-09 19:20:00|13887.7|13881.7|13888.7|13882.7|13888.7|13882.7|13886.5|13880.5|209
1591730700000|2020-06-09 19:25:00|13888.6|13882.6|13885.2|13879.2|13888.7|13882.7|13884.8|13878.8|237
1591731000000|2020-06-09 19:30:00|13885.3|13879.3|13888|13882|13888.3|13882.3|13884.8|13878.8|145
1591731300000|2020-06-09 19:35:00|13888.1|13882.1|13885.3|13879.3|13888.4|13882.4|13884.6|13878.6|246
1591731600000|2020-06-09 19:40:00|13885.7|13879.7|13886.2|13880.2|13886.5|13880.5|13884.9|13878.9|250
1591731900000|2020-06-09 19:45:00|13885.8|13879.8|13888.5|13882.5|13888.6|13882.6|13885.3|13879.3|282
1591732200000|2020-06-09 19:50:00|13888.9|13882.9|13888|13882|13889.7|13883.7|13887.4|13881.4|320
1591732500000|2020-06-09 19:55:00|13887.9|13881.9|13890.5|13884.5|13890.6|13884.6|13886.8|13880.8|417
1591732800000|2020-06-09 20:00:00|13890.6|13884.6|13892.3|13886.3|13894.5|13888.5|13890.4|13884.4|192
1591733100000|2020-06-09 20:05:00|13892.2|13886.2|13896.5|13890.5|13897.9|13891.9|13891.9|13885.9|211
1591733400000|2020-06-09 20:10:00|13896.4|13890.4|13896.1|13890.1|13896.6|13890.6|13895.7|13889.7|99
1591733700000|2020-06-09 20:15:00|13896|13890|13895.4|13889.4|13896.3|13890.3|13895.3|13889.3|93
1591734000000|2020-06-09 20:20:00|13895.6|13889.6|13895.9|13889.9|13896.4|13890.4|13894.9|13888.9|90
1591734300000|2020-06-09 20:25:00|13895.8|13889.8|13894.7|13888.7|13896.6|13890.6|13894.7|13888.7|158
1591734600000|2020-06-09 20:30:00|13894.8|13888.8|13895.8|13889.8|13896.9|13890.9|13894.8|13888.8|130
1591734900000|2020-06-09 20:35:00|13896|13890|13896.2|13890.2|13896.9|13890.9|13895.1|13889.1|80
1591735200000|2020-06-09 20:40:00|13896.5|13890.5|13896.2|13890.2|13896.7|13890.7|13895.7|13889.7|85
1591735500000|2020-06-09 20:45:00|13895.8|13889.8|13895.4|13889.4|13896.5|13890.5|13894.6|13888.6|193
1591735800000|2020-06-09 20:50:00|13895.6|13889.6|13895.8|13889.8|13897|13890.9|13894.9|13888.9|156
1591736100000|2020-06-09 20:55:00|13895.6|13889.6|13896.9|13888.2|13902.5|13893.3|13894.8|13883|302
1591736400000|2020-06-09 21:00:00|13899.7|13886.7|13904.1|13888.1|13904.1|13888.1|13898.5|13886.4|40
1591736700000|2020-06-09 21:05:00|13901.6|13890.1|13903.3|13889.3|13904.7|13893.1|13899.3|13886.8|49
1591737000000|2020-06-09 21:10:00|13900|13892.6|13903.5|13888.3|13904.9|13893.1|13899.3|13886.5|76
1591737300000|2020-06-09 21:15:00|13899.3|13893.1|13905.4|13889.4|13905.4|13893.1|13899.3|13886.3|67
1591737600000|2020-06-09 21:20:00|13905.3|13889.3|13901.7|13893.7|13905.9|13893.7|13901.7|13888.8|56
1591737900000|2020-06-09 21:25:00|13904.7|13891.6|13901.7|13893.7|13905.3|13894.8|13900.8|13888.6|31
1591738200000|2020-06-09 21:30:00|13905.6|13888.6|13902.2|13893.3|13906.2|13894.6|13899.2|13885.8|100
1591738500000|2020-06-09 21:35:00|13899.5|13890.4|13902.2|13893.3|13902.2|13893.5|13899.5|13889.5|16
1591738800000|2020-06-09 21:40:00|13903.7|13889.7|13903.5|13892.1|13905.3|13894.7|13901.3|13888.2|33
1591739100000|2020-06-09 21:45:00|13905.2|13889.5|13901.9|13893.9|13905.2|13895.5|13899.7|13888.9|92
1591739400000|2020-06-09 21:50:00|13902.3|13893.5|13901.1|13891.1|13905.6|13896.1|13899.6|13888.3|95
1591739700000|2020-06-09 21:55:00|13902.2|13893.2|13902.2|13889.9|13903.6|13893.2|13899.2|13888.4|114
1591740000000|2020-06-09 22:00:00|13899.6|13890.5|13897.5|13890.8|13903.9|13891|13897.4|13886|122
1591740300000|2020-06-09 22:05:00|13902.3|13888.5|13895.8|13886.8|13902.3|13890.4|13895.1|13885.7|124
1591740600000|2020-06-09 22:10:00|13896.1|13886.5|13895.4|13889.4|13899.8|13891|13894.8|13885.5|63
1591740900000|2020-06-09 22:15:00|13899|13884.3|13895.4|13889.4|13899|13889.4|13894.7|13884.3|79
1591741200000|2020-06-09 22:20:00|13895|13886.5|13895.4|13889.4|13897.8|13889.7|13894.7|13885.8|75
1591741500000|2020-06-09 22:25:00|13896.2|13888.7|13897.9|13888.5|13898.4|13889.6|13894.9|13886.4|111
1591741800000|2020-06-09 22:30:00|13896.9|13888|13896.6|13890.2|13898.5|13891.1|13895.3|13886.6|188
1591742100000|2020-06-09 22:35:00|13896.7|13890.1|13897.4|13890.8|13897.9|13891.8|13895|13888.2|195
1591742400000|2020-06-09 22:40:00|13897.2|13890.9|13897.1|13891.1|13899.3|13893|13896.1|13888.8|142
1591742700000|2020-06-09 22:45:00|13898.1|13890.2|13897.3|13891.3|13899.4|13893.4|13896.9|13890.2|139
1591743000000|2020-06-09 22:50:00|13897.7|13893|13898|13892|13899.4|13893.4|13897.3|13891.2|75
1591743300000|2020-06-09 22:55:00|13897.9|13891.9|13897|13891|13898.6|13892.6|13897|13891|77
1591743600000|2020-06-09 23:00:00|13898|13892|13897.5|13891.5|13898.8|13892.8|13896.9|13890.9|139
1591743900000|2020-06-09 23:05:00|13897.6|13891.6|13898.4|13892.4|13898.6|13892.6|13897|13891|91
1591744200000|2020-06-09 23:10:00|13898.7|13892.7|13897.2|13891.2|13899.1|13893.1|13896.7|13890.7|115
1591744500000|2020-06-09 23:15:00|13897.5|13891.5|13897.8|13891.8|13898.3|13892.3|13897.4|13891.4|73
1591744800000|2020-06-09 23:20:00|13897.6|13891.6|13898.2|13892.2|13898.4|13892.4|13897.4|13891.4|98
1591745100000|2020-06-09 23:25:00|13898.1|13892.1|13901|13895|13901.7|13895.7|13897.7|13891.7|126
1591745400000|2020-06-09 23:30:00|13900.9|13894.9|13901.7|13895.7|13904.2|13898.2|13900.8|13894.8|171
1591745700000|2020-06-09 23:35:00|13901.8|13895.8|13902.2|13896.2|13902.6|13896.6|13901.8|13895.8|112
1591746000000|2020-06-09 23:40:00|13902.1|13896.1|13903.1|13897.1|13906|13900|13901.2|13895.2|194
1591746300000|2020-06-09 23:45:00|13903.2|13897.2|13904.2|13898.2|13906|13900|13903.1|13897.1|241
1591746600000|2020-06-09 23:50:00|13904.1|13898.1|13904.7|13898.7|13904.8|13898.8|13903.6|13897.6|97
1591746900000|2020-06-09 23:55:00|13904.8|13898.8|13905.7|13899.7|13906.2|13900.2|13903.7|13897.7|162
1591747200000|2020-06-10 00:00:00|13905.1|13899.1|13908.3|13902.3|13910.2|13904.2|13903.9|13897.9|247
1591747500000|2020-06-10 00:05:00|13908|13902|13904.8|13898.8|13911.6|13905.6|13904.3|13898.3|298
1591747800000|2020-06-10 00:10:00|13904.6|13898.6|13903.1|13897.1|13905.5|13901|13900|13894|234
1591748100000|2020-06-10 00:15:00|13903.2|13897.2|13896.5|13890.5|13903.6|13899.1|13896|13890.4|234
1591748400000|2020-06-10 00:20:00|13896.6|13890.6|13900|13894|13900.6|13894.6|13894.6|13888.6|236
1591748700000|2020-06-10 00:25:00|13900.1|13894.1|13901.1|13895.1|13902.4|13897|13899.5|13893.5|200
1591749000000|2020-06-10 00:30:00|13901|13895|13896.7|13890.7|13901|13896.4|13895.5|13889.5|245
1591749300000|2020-06-10 00:35:00|13896.8|13890.8|13897.1|13891.1|13899.7|13893.7|13894.6|13888.6|254
1591749600000|2020-06-10 00:40:00|13897.2|13891.2|13897.7|13891.7|13899.5|13893.5|13896.8|13890.8|250
1591749900000|2020-06-10 00:45:00|13897.4|13891.4|13898.5|13892.5|13898.9|13893.4|13895|13889.7|269
1591750200000|2020-06-10 00:50:00|13898.6|13892.6|13899.7|13893.7|13902.7|13896.7|13896.8|13892.1|295
1591750500000|2020-06-10 00:55:00|13899.8|13893.8|13900.8|13894.8|13901.7|13895.7|13898.3|13892.6|244
1591750800000|2020-06-10 01:00:00|13900.9|13894.9|13901.8|13895.8|13904.6|13898.8|13900.8|13894.8|263
1591751100000|2020-06-10 01:05:00|13901.3|13895.3|13898.1|13895.1|13903.1|13897.1|13897.7|13893.4|230
1591751400000|2020-06-10 01:10:00|13898.2|13895.2|13888.8|13882.8|13898.6|13895.2|13888.8|13882.8|251
1591751700000|2020-06-10 01:15:00|13888.9|13882.9|13888.8|13882.8|13891.2|13885.2|13888|13882|374
1591752000000|2020-06-10 01:20:00|13888.6|13882.6|13886.2|13880.2|13890.2|13884.2|13886.1|13880.1|265
1591752300000|2020-06-10 01:25:00|13886.1|13880.1|13884.8|13878.8|13887.5|13881.5|13882.7|13877.2|228
1591752600000|2020-06-10 01:30:00|13884.9|13878.9|13894.7|13888.7|13894.7|13888.7|13884.4|13878.4|300
1591752900000|2020-06-10 01:35:00|13894.8|13888.8|13894.5|13888.5|13897.3|13891.8|13891.4|13886.5|217
1591753200000|2020-06-10 01:40:00|13895.1|13889.1|13896.3|13890.3|13896.8|13891.8|13891.7|13887|253
1591753500000|2020-06-10 01:45:00|13894.7|13891.7|13891.9|13888.9|13896.8|13892.4|13890.9|13886.3|222
1591753800000|2020-06-10 01:50:00|13892|13889|13891.3|13888.3|13894.3|13889.5|13889.8|13885.4|189
1591754100000|2020-06-10 01:55:00|13891.2|13888.2|13891.2|13888.2|13893.7|13888.8|13889.9|13885.5|250
1591754400000|2020-06-10 02:00:00|13891.3|13888.3|13884.7|13881.7|13893.5|13888.8|13884.7|13880.1|204
1591754700000|2020-06-10 02:05:00|13884.5|13881.5|13888|13885|13889.4|13885|13883.4|13879.2|227
1591755000000|2020-06-10 02:10:00|13887.9|13884.9|13891.4|13888.4|13893.5|13888.9|13886.9|13881.9|249
1591755300000|2020-06-10 02:15:00|13892.6|13886.6|13890|13884|13892.6|13887.9|13887.2|13882.8|216
1591755600000|2020-06-10 02:20:00|13890.1|13884.1|13884|13881|13890.8|13886|13883.8|13880.7|224
1591755900000|2020-06-10 02:25:00|13884.1|13881.1|13891|13885|13891.3|13885.5|13884.1|13879.6|300
1591756200000|2020-06-10 02:30:00|13891.1|13885.1|13888.9|13885.9|13891.7|13887.1|13888.7|13883.9|238
1591756500000|2020-06-10 02:35:00|13889.2|13886.2|13889.9|13886.9|13893.8|13889.3|13889.2|13884.7|265
1591756800000|2020-06-10 02:40:00|13890|13887|13890.3|13884.3|13891.2|13887.2|13887.7|13883.2|187
1591757100000|2020-06-10 02:45:00|13890.2|13884.2|13887.8|13881.8|13890.2|13884.7|13884.3|13879.8|213
1591757400000|2020-06-10 02:50:00|13887.7|13881.7|13886.5|13880.5|13888.7|13883.7|13884.7|13880.4|211
1591757700000|2020-06-10 02:55:00|13886.4|13880.4|13884.6|13881.6|13887.3|13882.1|13883.9|13879.2|241
1591758000000|2020-06-10 03:00:00|13884.7|13881.7|13884.4|13878.4|13887.4|13881.8|13882.6|13878|201
1591758300000|2020-06-10 03:05:00|13884.5|13878.5|13885.5|13879.5|13885.6|13881.2|13882.9|13878.3|141
1591758600000|2020-06-10 03:10:00|13885.6|13879.6|13887|13881|13887.3|13882.8|13883.1|13878.2|172
1591758900000|2020-06-10 03:15:00|13887.1|13881.1|13887.4|13881.4|13889.1|13883.8|13886.1|13880.9|139
1591759200000|2020-06-10 03:20:00|13887.5|13881.5|13885.4|13879.4|13887.6|13881.6|13883.7|13879.2|133
1591759500000|2020-06-10 03:25:00|13885.2|13879.2|13885|13879|13886.7|13881.8|13883.5|13878.8|147
1591759800000|2020-06-10 03:30:00|13885.1|13879.1|13884.6|13878.6|13885.2|13880.3|13882.9|13878.4|135
1591760100000|2020-06-10 03:35:00|13884.5|13878.5|13879.5|13873.5|13884.7|13880|13878.4|13873.3|165
1591760400000|2020-06-10 03:40:00|13879.4|13873.4|13879.7|13873.7|13880.4|13875.6|13876.1|13871.8|241
1591760700000|2020-06-10 03:45:00|13879.8|13873.8|13880|13874|13881.5|13876.7|13878.2|13873.7|170
1591761000000|2020-06-10 03:50:00|13879.9|13873.9|13877.7|13874.7|13880.7|13876.1|13877.7|13872.4|178
1591761300000|2020-06-10 03:55:00|13877.6|13874.6|13879.3|13873.3|13879.5|13874.9|13877.1|13872.6|196
1591761600000|2020-06-10 04:00:00|13879.4|13873.4|13879.5|13873.5|13879.8|13875.2|13877|13872.6|147
1591761900000|2020-06-10 04:05:00|13879.4|13873.4|13882.8|13876.8|13883|13878.3|13878.3|13873.3|193
1591762200000|2020-06-10 04:10:00|13883|13877|13880.7|13874.7|13883.9|13879.1|13879.3|13874.7|157
1591762500000|2020-06-10 04:15:00|13880.6|13874.6|13882.9|13876.9|13883.9|13877.9|13880.5|13874.5|137
1591762800000|2020-06-10 04:20:00|13882.8|13876.8|13881.3|13875.3|13883.1|13878.1|13880.6|13874.6|236
1591763100000|2020-06-10 04:25:00|13881.2|13875.2|13878.8|13872.8|13881.3|13876.6|13878.8|13872.8|191
1591763400000|2020-06-10 04:30:00|13879|13873|13878.4|13872.4|13879.8|13875.2|13876.9|13872.2|198
1591763700000|2020-06-10 04:35:00|13876.9|13873.9|13879.3|13873.3|13879.5|13874.4|13876.9|13872.4|170
1591764000000|2020-06-10 04:40:00|13879.4|13873.4|13878.6|13872.6|13879.5|13874.3|13877|13872.4|183
1591764300000|2020-06-10 04:45:00|13878.7|13872.7|13874.8|13871.8|13878.8|13874.3|13874.5|13870.3|159
1591764600000|2020-06-10 04:50:00|13874.9|13871.9|13873.7|13867.7|13875.7|13872.1|13871.7|13866.3|207
1591764900000|2020-06-10 04:55:00|13873.8|13867.8|13874.7|13868.7|13876.1|13871.6|13872|13867.8|169
1591765200000|2020-06-10 05:00:00|13874.6|13868.6|13873.9|13870.9|13875|13871|13871.6|13867.3|175
1591765500000|2020-06-10 05:05:00|13874|13871|13870.8|13867.8|13874.8|13871.8|13870.8|13866.3|157
1591765800000|2020-06-10 05:10:00|13870.9|13867.9|13872.6|13866.6|13873.9|13869.5|13870.8|13866.2|200
1591766100000|2020-06-10 05:15:00|13872.7|13866.7|13871.5|13865.5|13872.7|13868.1|13869.7|13865.2|131
1591766400000|2020-06-10 05:20:00|13869.9|13866.9|13861.3|13855.3|13869.9|13866.9|13861.1|13855.1|268
1591766700000|2020-06-10 05:25:00|13861.4|13855.4|13857.8|13851.8|13863.3|13858.4|13853.6|13847.6|326
1591767000000|2020-06-10 05:30:00|13857.9|13851.9|13859|13853|13861.4|13855.4|13856.6|13850.6|310
1591767300000|2020-06-10 05:35:00|13859.3|13853.3|13857.5|13851.5|13859.3|13854.1|13852.4|13848.3|243
1591767600000|2020-06-10 05:40:00|13857.7|13851.7|13852.9|13846.9|13858|13852.1|13851|13846.4|206
1591767900000|2020-06-10 05:45:00|13853.2|13847.2|13853.6|13850.6|13855.1|13850.6|13847.5|13843.2|249
1591768200000|2020-06-10 05:50:00|13853.5|13850.5|13857.4|13851.4|13858|13852.9|13853.3|13848.7|206
1591768500000|2020-06-10 05:55:00|13857.5|13851.5|13856.6|13850.6|13857.5|13853|13853.5|13849|201
1591768800000|2020-06-10 06:00:00|13856.7|13850.7|13854.4|13848.4|13857.6|13852.4|13850.8|13846.4|334
1591769100000|2020-06-10 06:05:00|13854.3|13848.3|13850.5|13847.5|13856|13851.2|13849.6|13845.3|290
1591769400000|2020-06-10 06:10:00|13850.6|13847.6|13849.6|13846.6|13853.5|13849|13849.6|13845.3|283
1591769700000|2020-06-10 06:15:00|13849.8|13846.8|13853.6|13847.6|13853.6|13848|13846.4|13842|273
1591770000000|2020-06-10 06:20:00|13853.8|13847.8|13854.9|13851.9|13856.5|13852.1|13851|13846.3|280
1591770300000|2020-06-10 06:25:00|13854.7|13851.7|13857.6|13854.6|13862.1|13857.6|13853.6|13850.6|322
1591770600000|2020-06-10 06:30:00|13857.7|13854.7|13858.5|13852.5|13859.6|13855|13852.8|13848.4|331
1591770900000|2020-06-10 06:35:00|13858.6|13852.6|13860.3|13857.3|13861.7|13857.5|13857|13852.4|279
1591771200000|2020-06-10 06:40:00|13860.2|13857.2|13864.4|13858.4|13864.8|13860.5|13858.6|13854.1|330
1591771500000|2020-06-10 06:45:00|13864.5|13858.5|13857.7|13854.7|13865|13859.8|13855.9|13851.5|312
1591771800000|2020-06-10 06:50:00|13857.8|13854.8|13860.7|13854.7|13861|13857|13857.8|13853.4|235
1591772100000|2020-06-10 06:55:00|13860.8|13854.8|13861|13855|13861.2|13856.4|13856.5|13852.4|230
1591772400000|2020-06-10 07:00:00|13861.5|13855.5|13859.5|13856.5|13862.9|13858.1|13856.9|13852.4|307
1591772700000|2020-06-10 07:05:00|13859.4|13856.4|13854.7|13851.7|13861.5|13857|13854.5|13851.5|314
1591773000000|2020-06-10 07:10:00|13854.8|13851.8|13853.7|13850.7|13857|13852.9|13853.3|13849.3|329
1591773300000|2020-06-10 07:15:00|13853.8|13850.8|13850.1|13847.1|13854|13851|13846.4|13840.4|245
1591773600000|2020-06-10 07:20:00|13850.7|13847.7|13852.6|13849.6|13854.4|13850|13848.9|13845.5|327
1591773900000|2020-06-10 07:25:00|13852.7|13849.7|13852.1|13849.1|13855.4|13852.4|13850|13846|285
1591774200000|2020-06-10 07:30:00|13852.4|13849.4|13854.2|13851.2|13857.4|13853.6|13852.4|13849.4|268
1591774500000|2020-06-10 07:35:00|13854.3|13851.3|13859|13856|13860.9|13856.5|13854.3|13851.3|297
1591774800000|2020-06-10 07:40:00|13858.9|13855.9|13861.1|13858.1|13862.1|13859.1|13858.9|13855.1|305
1591775100000|2020-06-10 07:45:00|13861.3|13858.3|13861|13858|13862.4|13859.4|13860.6|13857.6|200
1591775400000|2020-06-10 07:50:00|13861.1|13858.1|13860|13857|13862.3|13859.3|13858.7|13855.7|241
1591775700000|2020-06-10 07:55:00|13860.9|13857.9|13858.2|13855.2|13861.3|13858.3|13857.6|13854.6|284
1591776000000|2020-06-10 08:00:00|13858.3|13855.3|13858.1|13855.1|13859.7|13856.7|13856.7|13853|274
1591776300000|2020-06-10 08:05:00|13858|13855|13858|13855|13860.5|13856.2|13857.5|13852.8|282
1591776600000|2020-06-10 08:10:00|13857.9|13854.9|13854.3|13851.3|13860|13855.6|13854.3|13851.3|206
1591776900000|2020-06-10 08:15:00|13854.4|13851.4|13852.1|13849.1|13855.3|13851.6|13850.9|13845.3|296
1591777200000|2020-06-10 08:20:00|13852|13849|13853.4|13847.4|13855|13850.8|13850.9|13846.6|298
1591777500000|2020-06-10 08:25:00|13853.5|13847.5|13850.9|13847.9|13854.5|13849.9|13849.9|13845.5|238
1591777800000|2020-06-10 08:30:00|13851|13848|13848.9|13845.9|13853.5|13849|13848.7|13845.3|226
1591778100000|2020-06-10 08:35:00|13849|13846|13847.3|13844.3|13849.2|13846.2|13847.2|13844.2|136
1591778400000|2020-06-10 08:40:00|13847.5|13844.5|13851.4|13848.4|13851.4|13848.4|13846.3|13841.9|225
1591778700000|2020-06-10 08:45:00|13851.3|13848.3|13852.5|13846.5|13853.3|13849.9|13850.3|13846|231
1591779000000|2020-06-10 08:50:00|13852.4|13846.4|13849.2|13846.2|13853.3|13848.5|13848.9|13844.4|255
1591779300000|2020-06-10 08:55:00|13849.3|13846.3|13848.8|13845.8|13852.7|13848.1|13848.6|13844.5|251
1591779600000|2020-06-10 09:00:00|13848.7|13845.7|13856.6|13850.6|13857.3|13851.3|13848.1|13843.9|316
1591779900000|2020-06-10 09:05:00|13856.5|13850.5|13855.5|13849.5|13857.4|13852.1|13852.7|13848.1|260
1591780200000|2020-06-10 09:10:00|13853.9|13850.9|13854|13851|13855.6|13851.1|13852.7|13848.2|224
1591780500000|2020-06-10 09:15:00|13855.4|13849.4|13854.7|13851.7|13857.9|13853.2|13854.1|13849.4|226
1591780800000|2020-06-10 09:20:00|13854.6|13851.6|13853.3|13850.3|13856.6|13852|13852.6|13848.1|195
1591781100000|2020-06-10 09:25:00|13853.4|13850.4|13857|13854|13861.9|13856.9|13853.3|13848.9|290
1591781400000|2020-06-10 09:30:00|13856.9|13853.9|13856.1|13850.1|13858.8|13854.1|13854.5|13850|239
1591781700000|2020-06-10 09:35:00|13856.2|13850.2|13856.1|13850.1|13858.1|13852.4|13855.1|13850|228
1591782000000|2020-06-10 09:40:00|13856.2|13850.2|13854.8|13851.8|13858.5|13852.5|13854.4|13849.1|189
1591782300000|2020-06-10 09:45:00|13856.4|13850.4|13857.7|13854.7|13860.5|13855.2|13855.9|13850.4|247
1591782600000|2020-06-10 09:50:00|13857.6|13854.6|13857.4|13851.4|13861.6|13857|13855.3|13850.7|275
1591782900000|2020-06-10 09:55:00|13857.6|13851.6|13856.5|13850.5|13859.8|13855.2|13854.6|13850|298
1591783200000|2020-06-10 10:00:00|13856.4|13850.4|13855.2|13852.2|13857.1|13852.7|13854.1|13849.5|183
1591783500000|2020-06-10 10:05:00|13855.1|13852.1|13856.9|13853.9|13858.6|13854|13854.8|13850.1|280
1591783800000|2020-06-10 10:10:00|13857|13854|13859.9|13856.9|13861.4|13856.9|13854.8|13850.2|268
1591784100000|2020-06-10 10:15:00|13859.8|13856.8|13858.9|13855.9|13862.4|13857.7|13856.4|13851.9|286
1591784400000|2020-06-10 10:20:00|13859|13856|13860.8|13854.8|13860.9|13856.5|13857.2|13853|246
1591784700000|2020-06-10 10:25:00|13860.7|13854.7|13858.2|13855.2|13861.9|13858.1|13856.6|13852.5|287
1591785000000|2020-06-10 10:30:00|13858.1|13855.1|13858.6|13852.6|13859.9|13855.6|13855.5|13851.3|250
1591785300000|2020-06-10 10:35:00|13856.9|13853.9|13852.6|13849.6|13858|13853.9|13852.5|13848.1|235
1591785600000|2020-06-10 10:40:00|13852.5|13849.5|13850.6|13847.6|13854.1|13849.5|13850.5|13847.5|171
1591785900000|2020-06-10 10:45:00|13850.5|13847.5|13850.8|13847.8|13852.9|13849.8|13849.4|13844.9|252
1591786200000|2020-06-10 10:50:00|13850.9|13847.9|13849.6|13846.6|13851.8|13848.8|13848.7|13845.6|173
1591786500000|2020-06-10 10:55:00|13849.5|13846.5|13849.7|13846.7|13850.2|13847.2|13848.9|13845.9|179
1591786800000|2020-06-10 11:00:00|13849.8|13846.8|13848.6|13845.6|13850.3|13847.1|13848.2|13844.3|145
1591787100000|2020-06-10 11:05:00|13848.7|13845.7|13845.4|13842.4|13849|13846|13843|13838.1|246
1591787400000|2020-06-10 11:10:00|13845.3|13842.3|13844.7|13841.7|13847.4|13844.4|13844.5|13841.5|207
1591787700000|2020-06-10 11:15:00|13844.8|13841.8|13844.4|13841.4|13845.7|13842.7|13843.9|13840.9|189
1591788000000|2020-06-10 11:20:00|13843.7|13840.7|13842|13839|13844.6|13841|13841.6|13838.5|279
1591788300000|2020-06-10 11:25:00|13842.1|13839.1|13846.4|13843.4|13849.2|13845.2|13841.7|13838.7|340
1591788600000|2020-06-10 11:30:00|13846.5|13843.5|13847|13844|13847.9|13844.9|13845.2|13841.7|246
1591788900000|2020-06-10 11:35:00|13847.1|13844.1|13842.6|13839.6|13847.1|13844.1|13842.5|13839.5|279
1591789200000|2020-06-10 11:40:00|13842.5|13839.5|13844.4|13841.4|13844.8|13841.8|13841.8|13838.6|282
1591789500000|2020-06-10 11:45:00|13844.3|13841.3|13843.2|13840.2|13844.3|13841.3|13842|13839|267
1591789800000|2020-06-10 11:50:00|13843.1|13840.1|13841.1|13838.1|13843.9|13840.9|13840.6|13837.6|258
1591790100000|2020-06-10 11:55:00|13841|13838|13842.1|13839.1|13842.8|13839.2|13839.5|13835.3|221
1591790400000|2020-06-10 12:00:00|13842.3|13839.3|13844|13838|13844.5|13840.2|13841.5|13837.8|260
1591790700000|2020-06-10 12:05:00|13844.2|13838.2|13844.4|13841.4|13846.1|13842.2|13842.7|13838|286
1591791000000|2020-06-10 12:10:00|13844.3|13841.3|13844|13841|13845.2|13841.5|13842.4|13837.3|268
1591791300000|2020-06-10 12:15:00|13844.1|13841.1|13844.7|13841.7|13846.8|13843.1|13843.7|13840|189
1591791600000|2020-06-10 12:20:00|13844.6|13841.6|13843.6|13840.6|13845.7|13841.6|13843.2|13839.1|138
1591791900000|2020-06-10 12:25:00|13843.5|13840.5|13850.6|13841.6|13850.6|13841.6|13842.9|13836|212
1591792200000|2020-06-10 12:30:00|13850|13841.9|13845.8|13839.8|13850.5|13842.2|13842.1|13836.1|440
1591792500000|2020-06-10 12:35:00|13844.1|13841.1|13846.2|13840.2|13847.6|13842.7|13842.4|13838.1|323
1591792800000|2020-06-10 12:40:00|13846.1|13840.1|13847.8|13841.8|13848.5|13843.3|13842.8|13838.3|289
1591793100000|2020-06-10 12:45:00|13847.9|13841.9|13845.7|13839.7|13848.2|13842.6|13843.6|13839.2|239
1591793400000|2020-06-10 12:50:00|13845.8|13839.8|13845.5|13842.5|13848.5|13844|13842|13837.5|342
1591793700000|2020-06-10 12:55:00|13845.6|13842.6|13840.3|13837.3|13847.7|13843.1|13840.3|13836.1|273
1591794000000|2020-06-10 13:00:00|13840.4|13837.4|13839.3|13836.3|13840.8|13837.7|13837.4|13834.4|262
1591794300000|2020-06-10 13:05:00|13838.8|13835.8|13839.3|13836.3|13841|13836.7|13837.9|13834|274
1591794600000|2020-06-10 13:10:00|13839.4|13836.4|13840.3|13837.3|13842.8|13839.1|13839|13834.6|284
1591794900000|2020-06-10 13:15:00|13840.4|13837.4|13841.8|13838.8|13842.8|13839.6|13839.7|13835.4|271
1591795200000|2020-06-10 13:20:00|13841.9|13838.9|13845.4|13839.4|13848.2|13843.7|13840.2|13835.7|309
1591795500000|2020-06-10 13:25:00|13845.5|13839.5|13844.9|13838.9|13847.4|13842.1|13841.8|13835.9|380
1591795800000|2020-06-10 13:30:00|13844.6|13838.6|13846.6|13843.6|13848|13843.6|13842.5|13836.7|361
1591796100000|2020-06-10 13:35:00|13846.5|13843.5|13851.3|13848.3|13853.3|13849|13846.4|13842.5|418
1591796400000|2020-06-10 13:40:00|13853.1|13847.1|13853.2|13850.2|13855.9|13851.5|13850.1|13845.6|410
1591796700000|2020-06-10 13:45:00|13853.3|13850.3|13852.3|13846.3|13858.5|13853.9|13851.4|13845.9|436
1591797000000|2020-06-10 13:50:00|13852.2|13846.2|13851.4|13848.4|13854|13849.5|13848|13843.3|410
1591797300000|2020-06-10 13:55:00|13851.5|13848.5|13847.8|13844.8|13852.9|13848.5|13846.9|13842.7|339
1591797600000|2020-06-10 14:00:00|13847.7|13844.7|13852.2|13846.2|13852.5|13846.5|13846.9|13842.3|357
1591797900000|2020-06-10 14:05:00|13852.1|13846.1|13847.7|13844.7|13853.8|13848.9|13846.8|13843.3|351
1591798200000|2020-06-10 14:10:00|13847.9|13844.9|13850.4|13847.4|13852.4|13848.4|13847.2|13843|374
1591798500000|2020-06-10 14:15:00|13850.5|13847.5|13846.8|13843.8|13852.1|13847.5|13844.4|13839.9|388
1591798800000|2020-06-10 14:20:00|13846.7|13843.7|13844.5|13838.5|13850.6|13846.1|13842.2|13838.2|325
1591799100000|2020-06-10 14:25:00|13844.4|13838.4|13841.4|13835.4|13844.6|13840.3|13838.2|13833.7|299
1591799400000|2020-06-10 14:30:00|13841.3|13835.3|13840.7|13837.7|13844.5|13839.8|13839.8|13833.8|379
1591799700000|2020-06-10 14:35:00|13840.6|13837.6|13842.7|13839.7|13844.1|13839.7|13839.7|13835|400
1591800000000|2020-06-10 14:40:00|13842.6|13839.6|13845.3|13839.3|13846.2|13841.8|13839.5|13835|389
1591800300000|2020-06-10 14:45:00|13845.2|13839.2|13850.4|13844.4|13850.7|13846.1|13842.7|13838.3|442
1591800600000|2020-06-10 14:50:00|13850.3|13844.3|13854|13848|13854.2|13848.5|13847.9|13842.9|394
1591800900000|2020-06-10 14:55:00|13853.9|13847.9|13857.3|13851.3|13861.2|13855.2|13852.9|13847.6|418
1591801200000|2020-06-10 15:00:00|13855.7|13852.7|13857.6|13851.6|13858.3|13853.8|13850.3|13846.5|420
1591801500000|2020-06-10 15:05:00|13857.5|13851.5|13855.8|13852.8|13858.2|13853.8|13852.5|13847.7|394
1591801800000|2020-06-10 15:10:00|13855.7|13852.7|13853.5|13847.5|13857.6|13853.4|13852.7|13847.5|324
1591802100000|2020-06-10 15:15:00|13852|13849|13848.5|13845.5|13853.3|13849.2|13848.3|13843.8|365
1591802400000|2020-06-10 15:20:00|13848.3|13845.3|13851.3|13845.3|13852.1|13847.7|13846.9|13842.5|314
1591802700000|2020-06-10 15:25:00|13851.4|13845.4|13848.2|13842.2|13851.4|13845.8|13846|13841.5|286
1591803000000|2020-06-10 15:30:00|13848.8|13842.8|13855.2|13849.2|13855.2|13850.4|13847.6|13842.8|461
1591803300000|2020-06-10 15:35:00|13855.3|13849.3|13848.5|13845.5|13855.7|13851.1|13848.1|13843.6|416
1591803600000|2020-06-10 15:40:00|13848.3|13845.3|13847.3|13841.3|13849.7|13845.6|13845.3|13840.8|309
1591803900000|2020-06-10 15:45:00|13847.2|13841.2|13848.6|13842.6|13849.1|13844.4|13844.2|13839.8|328
1591804200000|2020-06-10 15:50:00|13847.1|13844.1|13842.4|13839.4|13849.2|13844.2|13842.4|13838.1|319
1591804500000|2020-06-10 15:55:00|13842.5|13839.5|13842.9|13839.9|13845.2|13840.3|13840.8|13836.3|412
1591804800000|2020-06-10 16:00:00|13842.7|13839.7|13841.2|13838.2|13844.8|13839.9|13840.8|13835.8|318
1591805100000|2020-06-10 16:05:00|13841.3|13838.3|13848.3|13842.3|13849.5|13843.6|13841.3|13837.3|425
1591805400000|2020-06-10 16:10:00|13848.2|13842.2|13844.6|13841.6|13848.4|13844|13843.7|13839.3|389
1591805700000|2020-06-10 16:15:00|13844.7|13841.7|13842.3|13839.3|13846|13841.7|13842.2|13837.7|278
1591806000000|2020-06-10 16:20:00|13842.2|13839.2|13842.1|13839.1|13845.4|13840.7|13841.3|13837.1|290
1591806300000|2020-06-10 16:25:00|13842.2|13839.2|13843.1|13840.1|13845.3|13840.8|13841.9|13837.4|328
1591806600000|2020-06-10 16:30:00|13844.8|13838.8|13844|13838|13844.8|13840.3|13841.8|13837.3|341
1591806900000|2020-06-10 16:35:00|13844.1|13838.1|13845.6|13839.6|13847.2|13842.7|13842.5|13837.7|339
1591807200000|2020-06-10 16:40:00|13845.7|13839.7|13845.4|13839.4|13846.6|13841.8|13844.5|13839|237
1591807500000|2020-06-10 16:45:00|13845.5|13839.5|13844.7|13841.7|13847.1|13842.6|13844.1|13839.2|246
1591807800000|2020-06-10 16:50:00|13846.2|13840.2|13845.4|13839.4|13846.2|13841.8|13844.3|13838.8|243
1591808100000|2020-06-10 16:55:00|13845.3|13839.3|13847.1|13841.1|13847.1|13841.6|13842.7|13838.1|230
1591808400000|2020-06-10 17:00:00|13847.2|13841.2|13847.6|13841.6|13849.4|13844.5|13846.1|13841.1|242
1591808700000|2020-06-10 17:05:00|13847.9|13841.9|13847.5|13841.5|13848.3|13843.8|13846.6|13840.9|187
1591809000000|2020-06-10 17:10:00|13847.6|13841.6|13847.4|13841.4|13848.4|13842.4|13846.2|13840.2|253
1591809300000|2020-06-10 17:15:00|13847.5|13841.5|13847.9|13841.9|13848.2|13843.7|13846.4|13840.4|245
1591809600000|2020-06-10 17:20:00|13848|13842|13847.9|13841.9|13848.5|13843.9|13846.5|13841.2|284
1591809900000|2020-06-10 17:25:00|13847.8|13841.8|13849.2|13843.2|13849.5|13845|13846.6|13841.5|219
1591810200000|2020-06-10 17:30:00|13847.8|13844.8|13846.1|13840.1|13849.1|13844.8|13846.1|13840.1|237
1591810500000|2020-06-10 17:35:00|13845.1|13839.1|13843.2|13837.2|13845.7|13839.7|13842.8|13836.8|290
1591810800000|2020-06-10 17:40:00|13843.3|13837.3|13841.5|13835.5|13843.7|13837.7|13840.5|13834.5|294
1591811100000|2020-06-10 17:45:00|13841.4|13835.4|13842|13836|13842.5|13837.7|13839.6|13833.9|261
1591811400000|2020-06-10 17:50:00|13842.2|13836.2|13843.4|13837.4|13843.4|13838.7|13840.7|13835.5|294
1591811700000|2020-06-10 17:55:00|13843.3|13837.3|13850.9|13834.9|13853.2|13837.6|13840|13831.6|253
1591812000000|2020-06-10 18:00:00|13852.4|13836.4|13839.6|13833.6|13867.5|13857|13837.7|13831.7|543
1591812300000|2020-06-10 18:05:00|13839.3|13833.3|13817.2|13811.2|13839.4|13833.4|13816.2|13810.6|529
1591812600000|2020-06-10 18:10:00|13817.8|13811.8|13809.4|13803.4|13820.4|13814.4|13809.4|13803.4|651
1591812900000|2020-06-10 18:15:00|13809.5|13803.5|13809.2|13803.2|13815.4|13809.4|13806.6|13800.6|626
1591813200000|2020-06-10 18:20:00|13809.3|13803.3|13814.3|13808.3|13820.1|13814.1|13806.5|13801.8|553
1591813500000|2020-06-10 18:25:00|13814.7|13808.7|13810.4|13804.4|13814.9|13808.9|13809.2|13803.2|490
1591813800000|2020-06-10 18:30:00|13810.3|13804.3|13814.7|13808.7|13815.1|13809.1|13805.7|13801|549
1591814100000|2020-06-10 18:35:00|13814.8|13808.8|13828.1|13822.1|13829.7|13823.7|13810.9|13806.5|569
1591814400000|2020-06-10 18:40:00|13828|13822|13810.9|13807.9|13835.3|13829.3|13810.9|13806.2|677
1591814700000|2020-06-10 18:45:00|13811.1|13808.1|13818.1|13812.1|13818.5|13812.5|13810|13805.4|490
1591815000000|2020-06-10 18:50:00|13818.3|13812.3|13829.8|13823.8|13830.5|13824.5|13814.8|13808.8|681
1591815300000|2020-06-10 18:55:00|13829.9|13823.9|13829.8|13823.8|13835.9|13829.9|13827.8|13821.8|640
1591815600000|2020-06-10 19:00:00|13829.7|13823.7|13845.4|13839.4|13848.3|13842.3|13828.7|13822.7|650
1591815900000|2020-06-10 19:05:00|13845.5|13839.5|13826.7|13820.7|13845.5|13839.5|13825.7|13819.7|564
1591816200000|2020-06-10 19:10:00|13826.8|13820.8|13825.3|13819.3|13830.3|13824.3|13821.9|13815.9|505
1591816500000|2020-06-10 19:15:00|13825.7|13819.7|13827.6|13821.6|13831.8|13825.8|13825.5|13819.5|474
1591816800000|2020-06-10 19:20:00|13827.8|13821.8|13827.6|13821.6|13830.9|13824.9|13827.2|13821.2|422
1591817100000|2020-06-10 19:25:00|13827.7|13821.7|13813.1|13807.1|13827.7|13821.7|13812.4|13806.4|600
1591817400000|2020-06-10 19:30:00|13813.5|13807.5|13816.1|13810.1|13818.5|13812.5|13812.2|13806.2|571
1591817700000|2020-06-10 19:35:00|13815.7|13809.7|13817.5|13811.5|13823.9|13817.9|13815|13809|578
1591818000000|2020-06-10 19:40:00|13817.7|13811.7|13816.5|13810.5|13820.3|13814.3|13815.5|13809.5|371
1591818300000|2020-06-10 19:45:00|13816.7|13810.7|13826.5|13820.5|13829.2|13823.2|13816.5|13810.5|572
1591818600000|2020-06-10 19:50:00|13826.3|13820.3|13824.1|13818.1|13826.7|13820.7|13823.5|13817.5|459
1591818900000|2020-06-10 19:55:00|13824.2|13818.2|13827.7|13821.7|13828|13822|13824.2|13818.2|361
1591819200000|2020-06-10 20:00:00|13827.8|13821.8|13832.9|13826.9|13834.4|13828.4|13827.6|13821.6|351
1591819500000|2020-06-10 20:05:00|13833.1|13827.1|13833.4|13827.4|13836.4|13830.4|13832.2|13826.2|341
1591819800000|2020-06-10 20:10:00|13833.5|13827.5|13832.6|13826.6|13836.3|13830.3|13832.5|13826.5|264
1591820100000|2020-06-10 20:15:00|13832.7|13826.7|13833.7|13827.7|13833.7|13827.7|13832.3|13826.3|214
1591820400000|2020-06-10 20:20:00|13833.6|13827.6|13838.4|13832.4|13838.9|13832.9|13833.3|13827.3|238
1591820700000|2020-06-10 20:25:00|13838.3|13832.3|13837.8|13831.8|13838.8|13832.8|13836.3|13830.3|269
1591821000000|2020-06-10 20:30:00|13837.9|13831.9|13838.4|13832.4|13839|13833|13837.5|13831.5|154
1591821300000|2020-06-10 20:35:00|13838.1|13832.1|13837|13831|13838.6|13832.6|13836.7|13830.7|136
1591821600000|2020-06-10 20:40:00|13837.2|13831.2|13837|13831|13837.5|13831.5|13836.7|13830.7|98
1591821900000|2020-06-10 20:45:00|13837.1|13831.1|13837.6|13831.6|13838|13832|13836.5|13830.5|117
1591822200000|2020-06-10 20:50:00|13837.5|13831.5|13836.9|13830.9|13838.1|13831.9|13836.2|13830.2|141
1591822500000|2020-06-10 20:55:00|13837.1|13831.1|13836.2|13830.2|13837.8|13831.8|13836.2|13830.2|146
1591822800000|2020-06-10 21:00:00|13836.1|13827.9|13839.7|13823.7|13839.7|13829.1|13835.1|13821|38
1591823100000|2020-06-10 21:05:00|13839.8|13823.8|13839.1|13825.1|13841.5|13828.2|13838.4|13822.4|50
1591823400000|2020-06-10 21:10:00|13841.1|13824.6|13839.1|13825.1|13842.3|13828.2|13836.4|13823.5|58
1591823700000|2020-06-10 21:15:00|13836.4|13828.2|13840.2|13824.2|13841.1|13828.2|13836.4|13823.8|74
1591824000000|2020-06-10 21:20:00|13840.3|13824.3|13840.2|13824.2|13842.6|13828.2|13836.4|13823.6|97
1591824300000|2020-06-10 21:25:00|13839.2|13825.2|13840.2|13824.2|13840.3|13828.2|13836.4|13823.3|61
1591824600000|2020-06-10 21:30:00|13840.1|13824.1|13841.6|13825.6|13842.3|13828.7|13836.4|13824|87
1591824900000|2020-06-10 21:35:00|13841.5|13825.8|13840.6|13824.6|13844|13828.7|13836.8|13824.2|127
1591825200000|2020-06-10 21:40:00|13840.5|13824.5|13831.3|13820.8|13843.4|13829.1|13831|13819.1|211
1591825500000|2020-06-10 21:45:00|13831.4|13821.1|13840.3|13824.3|13841.7|13829.2|13831.4|13819.5|131
1591825800000|2020-06-10 21:50:00|13839.3|13824.6|13836.7|13829.2|13841.4|13829.2|13836.7|13823.3|90
1591826100000|2020-06-10 21:55:00|13835.6|13828.7|13840.7|13824.7|13840.7|13829.2|13835.6|13824.3|79
1591826400000|2020-06-10 22:00:00|13840.4|13825|13838.5|13822.5|13841.7|13829.1|13838|13822|191
1591826700000|2020-06-10 22:05:00|13838.4|13822.4|13829.5|13820.9|13838.4|13824.3|13829.1|13820.3|175
1591827000000|2020-06-10 22:10:00|13829|13821.1|13829.6|13823.4|13833|13823.8|13827.1|13819.4|172
1591827300000|2020-06-10 22:15:00|13829.5|13822.5|13827.1|13821.1|13830.4|13823.5|13826.6|13820.6|166
1591827600000|2020-06-10 22:20:00|13827.4|13821.4|13827.1|13821.1|13828.1|13822.1|13826.8|13820.6|86
1591827900000|2020-06-10 22:25:00|13827.3|13821.3|13839.2|13829.8|13840|13830.5|13827|13821|187
1591828200000|2020-06-10 22:30:00|13839.3|13830.2|13839.1|13829.6|13839.3|13831.9|13838.1|13829.3|108
1591828500000|2020-06-10 22:35:00|13839.2|13829.8|13838.6|13830|13840|13831.8|13838.2|13828|106
1591828800000|2020-06-10 22:40:00|13838.5|13830.1|13838.6|13828.5|13839.2|13830.5|13838.3|13827.9|132
1591829100000|2020-06-10 22:45:00|13838.5|13828.8|13838.3|13829.6|13840.1|13831.7|13837.1|13828.1|174
1591829400000|2020-06-10 22:50:00|13838.4|13829.7|13837.8|13830.4|13838.4|13831.2|13837.3|13829.1|119
1591829700000|2020-06-10 22:55:00|13837.6|13830.7|13838.4|13830.8|13838.8|13831.5|13837.6|13829.7|110
1591830000000|2020-06-10 23:00:00|13838|13830.5|13836|13830|13838.5|13831.2|13834.6|13828.4|174
1591830300000|2020-06-10 23:05:00|13835.6|13829.6|13836.4|13830.4|13836.8|13830.8|13834.8|13828.8|160
1591830600000|2020-06-10 23:10:00|13836.3|13830.3|13834.2|13828.2|13837.2|13831.2|13833.5|13827.5|213
1591830900000|2020-06-10 23:15:00|13834.1|13828.1|13834.3|13828.3|13835.2|13829.2|13832|13826|150
1591831200000|2020-06-10 23:20:00|13834.2|13828.2|13838.7|13832.7|13839.2|13833.2|13834.2|13828.2|220
1591831500000|2020-06-10 23:25:00|13838.6|13832.6|13839.9|13833.9|13841.8|13835.8|13838.5|13832.5|217
1591831800000|2020-06-10 23:30:00|13840.1|13834.1|13844.8|13838.8|13845.6|13839.6|13838.8|13832.8|251
1591832100000|2020-06-10 23:35:00|13844.7|13838.7|13846.3|13840.3|13846.3|13841.8|13844.2|13838.2|182
1591832400000|2020-06-10 23:40:00|13846.2|13840.2|13847.4|13841.4|13850.4|13844.4|13845|13839.7|351
1591832700000|2020-06-10 23:45:00|13847.3|13841.3|13849.2|13843.2|13849.2|13843.2|13845.6|13839.6|383
1591833000000|2020-06-10 23:50:00|13849.1|13843.1|13849.2|13843.2|13850.9|13844.9|13848.1|13842.1|306
1591833300000|2020-06-10 23:55:00|13849.3|13843.3|13857|13851|13859|13853|13848.7|13842.7|390
1591833600000|2020-06-11 00:00:00|13857.3|13851.3|13857.4|13851.4|13862.1|13856.1|13850.6|13844.6|522
1591833900000|2020-06-11 00:05:00|13857.5|13851.5|13852.9|13846.9|13860.3|13854.3|13852.8|13846.8|387
1591834200000|2020-06-11 00:10:00|13852.3|13846.3|13854.2|13848.2|13856.3|13850.3|13848.9|13843.5|377
1591834500000|2020-06-11 00:15:00|13854.1|13848.1|13852.6|13846.6|13855.2|13849.6|13850.5|13844.5|326
1591834800000|2020-06-11 00:20:00|13852.5|13846.5|13843.2|13837.2|13852.9|13847.8|13842.6|13836.6|321
1591835100000|2020-06-11 00:25:00|13841.9|13838.9|13844.6|13838.6|13848|13843.3|13841.9|13837.3|367
1591835400000|2020-06-11 00:30:00|13844.5|13838.5|13844.9|13838.9|13845.1|13840.6|13842.3|13837.7|297
1591835700000|2020-06-11 00:35:00|13845.3|13839.3|13844.3|13838.3|13845.8|13840.6|13841.8|13837.3|312
1591836000000|2020-06-11 00:40:00|13844.4|13838.4|13834.4|13828.4|13844.4|13840|13833.6|13827.6|365
1591836300000|2020-06-11 00:45:00|13834.3|13828.3|13832.3|13829.3|13838.6|13833.8|13832.2|13827.4|290
1591836600000|2020-06-11 00:50:00|13834.2|13828.2|13828.4|13825.4|13835.7|13830.4|13828|13823|293
1591836900000|2020-06-11 00:55:00|13828.3|13825.3|13829|13823|13831.4|13826.2|13823.1|13818.6|334
1591837200000|2020-06-11 01:00:00|13827.2|13824.2|13824.9|13818.9|13828.7|13824.2|13822.2|13817.8|346
1591837500000|2020-06-11 01:05:00|13825.1|13819.1|13825.4|13819.4|13825.6|13820.8|13819.7|13815.4|236
1591837800000|2020-06-11 01:10:00|13825.3|13819.3|13827.4|13821.4|13827.8|13822.5|13823.4|13818.3|246
1591838100000|2020-06-11 01:15:00|13827.5|13821.5|13830.5|13824.5|13832.2|13826.2|13825.8|13819.8|379
1591838400000|2020-06-11 01:20:00|13829|13826|13832.4|13829.4|13834.1|13829.7|13827.9|13823.2|297
1591838700000|2020-06-11 01:25:00|13832.5|13829.5|13832.4|13826.4|13835.8|13830.9|13829.5|13824.4|300
1591839000000|2020-06-11 01:30:00|13830.9|13827.9|13826.8|13820.8|13833.2|13828.7|13824.2|13819.6|317
1591839300000|2020-06-11 01:35:00|13826.9|13820.9|13824.7|13818.7|13827.3|13821.8|13822.4|13818|252
1591839600000|2020-06-11 01:40:00|13824.9|13818.9|13822.4|13816.4|13827.9|13821.9|13821.7|13816.4|334
1591839900000|2020-06-11 01:45:00|13822|13816|13822.7|13819.7|13825|13819.8|13820.1|13815.4|282
1591840200000|2020-06-11 01:50:00|13822.5|13819.5|13829.7|13823.7|13829.7|13824.1|13822.5|13818|259
1591840500000|2020-06-11 01:55:00|13829.6|13823.6|13828.8|13822.8|13829.6|13825.1|13826.5|13820.5|318
1591840800000|2020-06-11 02:00:00|13828.4|13822.4|13833.4|13827.4|13834.3|13829.1|13827.1|13822.2|289
1591841100000|2020-06-11 02:05:00|13833.6|13827.6|13839.7|13833.7|13839.8|13835.3|13831|13825.6|342
1591841400000|2020-06-11 02:10:00|13839.8|13833.8|13834.3|13828.3|13840.3|13834.3|13832.3|13827.6|257
1591841700000|2020-06-11 02:15:00|13834.2|13828.2|13838.2|13832.2|13838.9|13833.6|13831|13826.2|271
1591842000000|2020-06-11 02:20:00|13838|13832|13837|13831|13838.2|13832.9|13832.7|13827.9|281
1591842300000|2020-06-11 02:25:00|13837.1|13831.1|13834.4|13831.4|13837.9|13833.4|13834.2|13829.1|186
1591842600000|2020-06-11 02:30:00|13835.9|13829.9|13839.7|13833.7|13839.7|13834.4|13834|13829.5|202
1591842900000|2020-06-11 02:35:00|13839.6|13833.6|13836.8|13833.8|13840.7|13836.2|13836.2|13831.6|230
1591843200000|2020-06-11 02:40:00|13838.3|13832.3|13831.1|13825.1|13839|13833.8|13829.3|13824.4|275
1591843500000|2020-06-11 02:45:00|13830.9|13824.9|13831|13825|13832.7|13827.7|13827.6|13823|270
1591843800000|2020-06-11 02:50:00|13830.9|13824.9|13835.5|13829.5|13836.8|13832.3|13828.9|13823.9|238
1591844100000|2020-06-11 02:55:00|13835.4|13829.4|13835.4|13829.4|13838.5|13834.1|13833.9|13829.2|244
1591844400000|2020-06-11 03:00:00|13835.1|13829.1|13835.1|13832.1|13836.6|13832.2|13833|13828.3|241
1591844700000|2020-06-11 03:05:00|13835|13832|13844|13838|13844.7|13838.9|13835|13830.4|303
1591845000000|2020-06-11 03:10:00|13843.9|13837.9|13845.3|13842.3|13847.7|13843.1|13843.9|13837.9|196
1591845300000|2020-06-11 03:15:00|13845.4|13842.4|13849.5|13843.5|13849.9|13843.9|13844|13839.5|193
1591845600000|2020-06-11 03:20:00|13849.2|13843.2|13850.3|13844.3|13850.3|13845.6|13846.6|13841.7|171
1591845900000|2020-06-11 03:25:00|13850.4|13844.4|13859.1|13853.1|13859.5|13853.5|13850|13844|302
1591846200000|2020-06-11 03:30:00|13858.9|13852.9|13865.8|13859.8|13866.7|13860.7|13854.6|13849.5|345
1591846500000|2020-06-11 03:35:00|13865.6|13859.6|13869.4|13863.4|13874.5|13868.5|13863.2|13857.2|368
1591846800000|2020-06-11 03:40:00|13869.3|13863.3|13869.8|13863.8|13875.9|13869.9|13866.8|13861.6|420
1591847100000|2020-06-11 03:45:00|13868.5|13865.5|13875.6|13869.6|13878.4|13873.9|13868.2|13862.2|469
1591847400000|2020-06-11 03:50:00|13875.5|13869.5|13880.3|13874.3|13880.4|13875.1|13875.1|13869.1|384
1591847700000|2020-06-11 03:55:00|13880.1|13874.1|13893.2|13887.2|13895.3|13889.3|13877.9|13873.4|412
1591848000000|2020-06-11 04:00:00|13893.4|13887.4|13886.1|13880.1|13894.9|13888.9|13882.3|13877.2|428
1591848300000|2020-06-11 04:05:00|13886|13880|13893.4|13887.4|13895.4|13889.9|13884.9|13878.9|364
1591848600000|2020-06-11 04:10:00|13893|13887|13897.2|13891.2|13898.2|13892.9|13889.3|13883.3|441
1591848900000|2020-06-11 04:15:00|13897.3|13891.3|13891.8|13885.8|13904.7|13898.7|13890.5|13885.2|407
1591849200000|2020-06-11 04:20:00|13891.9|13885.9|13891.9|13885.9|13893.9|13888.3|13888.7|13883.7|320
1591849500000|2020-06-11 04:25:00|13892.1|13886.1|13888.6|13882.6|13892.8|13888.4|13886.8|13882.4|241
1591849800000|2020-06-11 04:30:00|13888.7|13882.7|13887.9|13881.9|13889.9|13885.2|13885.7|13881.1|277
1591850100000|2020-06-11 04:35:00|13887.8|13881.8|13885.2|13879.2|13889.6|13885.2|13883.3|13878.2|327
1591850400000|2020-06-11 04:40:00|13885.1|13879.1|13883.7|13877.7|13885.3|13880.1|13878.6|13874|252
1591850700000|2020-06-11 04:45:00|13883.8|13877.8|13888.2|13882.2|13888.6|13882.6|13882.9|13876.9|311
1591851000000|2020-06-11 04:50:00|13888.1|13882.1|13887.7|13884.7|13889.3|13884.8|13885.9|13879.9|249
1591851300000|2020-06-11 04:55:00|13887.8|13884.8|13888.9|13885.9|13893.7|13888.7|13887.7|13883.1|317
1591851600000|2020-06-11 05:00:00|13889|13886|13895.2|13889.2|13895.2|13889.2|13887|13882.6|294
1591851900000|2020-06-11 05:05:00|13895.3|13889.3|13902|13896|13905.1|13899.1|13893.5|13887.9|410
1591852200000|2020-06-11 05:10:00|13902.2|13896.2|13905|13899|13908.1|13903.1|13899.9|13894.9|397
1591852500000|2020-06-11 05:15:00|13904.7|13898.7|13911.9|13905.9|13912.1|13906.1|13902.3|13896.5|370
1591852800000|2020-06-11 05:20:00|13912.4|13906.4|13909.2|13903.2|13913.4|13908.2|13909.1|13903.1|363
1591853100000|2020-06-11 05:25:00|13908.9|13902.9|13898.6|13892.6|13909.2|13904.4|13894.9|13890.3|363
1591853400000|2020-06-11 05:30:00|13898.4|13892.4|13903.8|13900.8|13904.7|13901|13895|13890.7|336
1591853700000|2020-06-11 05:35:00|13903.9|13900.9|13898.8|13895.8|13906.7|13901.9|13898.6|13894|313
1591854000000|2020-06-11 05:40:00|13900.4|13894.4|13906.3|13900.3|13906.5|13900.5|13897|13892.5|364
1591854300000|2020-06-11 05:45:00|13906.4|13900.4|13902.1|13899.1|13906.4|13900.4|13902.1|13896.4|257
1591854600000|2020-06-11 05:50:00|13902.2|13899.2|13901.9|13895.9|13905.7|13900.5|13899.6|13895.3|305
1591854900000|2020-06-11 05:55:00|13901.8|13895.8|13900.3|13894.3|13902.7|13898.2|13897|13892.4|347
1591855200000|2020-06-11 06:00:00|13900.5|13894.5|13905.8|13899.8|13907.9|13901.9|13897.6|13892.4|422
1591855500000|2020-06-11 06:05:00|13906|13900|13900|13897|13906|13900|13897.4|13892.8|395
1591855800000|2020-06-11 06:10:00|13900.2|13897.2|13899.8|13893.8|13906.9|13902|13897.8|13893.1|423
1591856100000|2020-06-11 06:15:00|13899.9|13893.9|13892.7|13886.7|13900.7|13894.7|13887.7|13883.2|402
1591856400000|2020-06-11 06:20:00|13892.5|13886.5|13891.1|13885.1|13895.1|13890.6|13887.1|13882.4|364
1591856700000|2020-06-11 06:25:00|13891.2|13885.2|13897.9|13894.9|13901.5|13897.6|13888.8|13884.4|453
1591857000000|2020-06-11 06:30:00|13897.8|13894.8|13897.4|13891.4|13900.9|13896.4|13895.8|13890.9|367
1591857300000|2020-06-11 06:35:00|13897.3|13891.3|13888.1|13885.1|13897.3|13892.9|13888.1|13883.6|360
1591857600000|2020-06-11 06:40:00|13887.7|13884.7|13888.3|13885.3|13890.8|13886.8|13885.2|13880.9|282
1591857900000|2020-06-11 06:45:00|13889.1|13886.1|13885.4|13882.4|13892|13888|13885.4|13880.8|317
1591858200000|2020-06-11 06:50:00|13887|13881|13882.8|13879.8|13889|13886|13882.5|13879|339
1591858500000|2020-06-11 06:55:00|13882.6|13879.6|13886.3|13883.3|13888.8|13885.8|13881.6|13878.6|331
1591858800000|2020-06-11 07:00:00|13886.2|13883.2|13895.5|13892.5|13897.5|13893.5|13883.7|13880.7|487
1591859100000|2020-06-11 07:05:00|13895.3|13892.3|13907.8|13904.8|13909.5|13905.1|13894.6|13891.6|411
1591859400000|2020-06-11 07:10:00|13907.6|13904.6|13909.5|13906.5|13915.7|13910.6|13907.2|13903.1|441
1591859700000|2020-06-11 07:15:00|13909.9|13906.9|13906.2|13903.2|13915.5|13909.5|13904.2|13900.2|454
1591860000000|2020-06-11 07:20:00|13906.1|13903.1|13903.7|13900.7|13908|13905|13901.1|13898|403
1591860300000|2020-06-11 07:25:00|13904|13901|13892|13889|13904|13901|13891.7|13887.4|388
1591860600000|2020-06-11 07:30:00|13892.1|13889.1|13892|13889|13899.1|13894.5|13892|13888.4|339
1591860900000|2020-06-11 07:35:00|13892.3|13889.3|13895.5|13892.5|13896|13893|13891.5|13888.5|323
1591861200000|2020-06-11 07:40:00|13895.6|13892.6|13893.3|13890.3|13902.6|13898|13892.9|13888.5|422
1591861500000|2020-06-11 07:45:00|13893.2|13890.2|13897|13894|13902.4|13899.4|13892.3|13889.3|418
1591861800000|2020-06-11 07:50:00|13897.1|13894.1|13890.9|13884.9|13898.2|13894.1|13889|13884.9|379
1591862100000|2020-06-11 07:55:00|13889.5|13886.5|13895.7|13892.7|13898|13894.4|13885|13881.5|395
1591862400000|2020-06-11 08:00:00|13895.6|13892.6|13898.8|13895.8|13901.7|13897.7|13895.5|13891.4|443
1591862700000|2020-06-11 08:05:00|13898.6|13895.6|13890.1|13887.1|13900.1|13895.7|13889.1|13884.6|437
1591863000000|2020-06-11 08:10:00|13890.2|13887.2|13886.5|13883.5|13893.8|13890.4|13883.5|13879.5|365
1591863300000|2020-06-11 08:15:00|13886.6|13883.6|13882.8|13879.8|13887.8|13884.8|13879.2|13875|375
1591863600000|2020-06-11 08:20:00|13882.7|13879.7|13880.3|13877.3|13884.2|13881.2|13878.8|13874.4|342
1591863900000|2020-06-11 08:25:00|13880.2|13877.2|13881.7|13875.7|13882.9|13878.5|13874.6|13871|344
1591864200000|2020-06-11 08:30:00|13881.8|13875.8|13876.8|13873.8|13883.3|13879|13874.7|13871.7|323
1591864500000|2020-06-11 08:35:00|13876.4|13873.4|13875.2|13872.2|13877.8|13874.3|13872.6|13868|370
1591864800000|2020-06-11 08:40:00|13875.3|13872.3|13880.4|13874.4|13880.8|13876.7|13875.2|13872.2|311
1591865100000|2020-06-11 08:45:00|13878.8|13875.8|13876.5|13873.5|13884.6|13879.5|13875.2|13871|393
1591865400000|2020-06-11 08:50:00|13876.6|13873.6|13877.8|13874.8|13881.6|13878.6|13875.1|13870.7|437
1591865700000|2020-06-11 08:55:00|13878|13875|13873.2|13870.2|13880|13876|13872.4|13869.3|402
1591866000000|2020-06-11 09:00:00|13873.1|13870.1|13870.3|13867.3|13877.7|13873.4|13870.3|13867.3|353
1591866300000|2020-06-11 09:05:00|13870.4|13867.4|13875.5|13872.5|13877.1|13873.4|13870|13867|399
1591866600000|2020-06-11 09:10:00|13875.4|13872.4|13875.2|13872.2|13877.4|13874|13873.3|13869.4|399
1591866900000|2020-06-11 09:15:00|13875.4|13872.4|13869.4|13866.4|13875.4|13872.4|13868.3|13865.3|276
1591867200000|2020-06-11 09:20:00|13869.3|13866.3|13870.2|13867.2|13871.4|13868.4|13867.6|13864.4|214
1591867500000|2020-06-11 09:25:00|13870.1|13867.1|13870.6|13864.6|13871|13868|13864.5|13859.8|277
1591867800000|2020-06-11 09:30:00|13870.7|13864.7|13864.3|13858.3|13870.9|13866.3|13859.3|13854|412
1591868100000|2020-06-11 09:35:00|13864.2|13858.2|13862|13859|13864.3|13861|13857.2|13852.4|434
1591868400000|2020-06-11 09:40:00|13861.9|13858.9|13865.2|13859.2|13865.6|13861.8|13860.2|13855.7|351
1591868700000|2020-06-11 09:45:00|13865.5|13859.5|13865.6|13859.6|13867.5|13864.5|13863.2|13859.1|349
1591869000000|2020-06-11 09:50:00|13865.5|13859.5|13862.5|13859.5|13866.4|13861.8|13862.2|13858.3|312
1591869300000|2020-06-11 09:55:00|13862.4|13859.4|13859|13856|13862.5|13859.5|13856.5|13852.4|327
1591869600000|2020-06-11 10:00:00|13859.5|13856.5|13860.7|13857.7|13862.1|13859.1|13858|13853.5|259
1591869900000|2020-06-11 10:05:00|13860.5|13857.5|13867.9|13864.9|13872.5|13868.2|13860.5|13857.5|368
1591870200000|2020-06-11 10:10:00|13870.5|13864.5|13867.1|13864.1|13871.9|13867.1|13866.9|13862.7|274
1591870500000|2020-06-11 10:15:00|13866.8|13863.8|13870.2|13864.2|13870.3|13865.9|13866.5|13863|232
1591870800000|2020-06-11 10:20:00|13870.3|13864.3|13869.2|13866.2|13870.4|13866.6|13865.1|13860.7|312
1591871100000|2020-06-11 10:25:00|13869.4|13866.4|13872.4|13866.4|13872.8|13868.3|13868.4|13864.5|265
1591871400000|2020-06-11 10:30:00|13872.5|13866.5|13863.7|13860.7|13872.6|13868.7|13862.1|13857.8|279
1591871700000|2020-06-11 10:35:00|13863.6|13860.6|13867.3|13864.3|13869.5|13865.1|13863.4|13860.4|335
1591872000000|2020-06-11 10:40:00|13867.4|13864.4|13867.9|13861.9|13870.8|13866.4|13864.9|13860.4|265
1591872300000|2020-06-11 10:45:00|13868|13862|13865.9|13859.9|13869.5|13865.1|13864|13859.5|286
1591872600000|2020-06-11 10:50:00|13866|13860|13868.2|13862.2|13868.3|13863.6|13861.7|13857.3|277
1591872900000|2020-06-11 10:55:00|13868.1|13862.1|13870.1|13867.1|13872.9|13868.5|13866.1|13861.2|336
1591873200000|2020-06-11 11:00:00|13870.2|13867.2|13875.8|13872.8|13876.9|13872.8|13866.5|13862.1|434
1591873500000|2020-06-11 11:05:00|13875.9|13872.9|13879.3|13876.3|13880.8|13876.5|13873.6|13869.3|286
1591873800000|2020-06-11 11:10:00|13879.4|13876.4|13878.6|13875.6|13880.5|13877|13875.8|13872.7|264
1591874100000|2020-06-11 11:15:00|13878.7|13875.7|13886.7|13883.7|13888.1|13884.2|13878.6|13875.2|388
1591874400000|2020-06-11 11:20:00|13886.6|13883.6|13884.8|13878.8|13888|13884.7|13882.3|13877.9|383
1591874700000|2020-06-11 11:25:00|13884.7|13878.7|13881.2|13878.2|13886.1|13881.6|13879|13874.5|339
1591875000000|2020-06-11 11:30:00|13881.1|13878.1|13886.8|13880.8|13889.1|13883.1|13880.8|13875.2|325
1591875300000|2020-06-11 11:35:00|13886.7|13880.7|13884.4|13881.4|13887.7|13882.2|13882.8|13878.5|315
1591875600000|2020-06-11 11:40:00|13884.3|13881.3|13887.2|13881.2|13888.3|13883.3|13882.1|13878.2|350
1591875900000|2020-06-11 11:45:00|13887.3|13881.3|13886.4|13880.4|13887.3|13881.3|13881.1|13876.3|357
1591876200000|2020-06-11 11:50:00|13886.3|13880.3|13887|13884|13891.2|13886.6|13884.9|13879.9|333
1591876500000|2020-06-11 11:55:00|13887.1|13884.1|13885.8|13879.8|13889.7|13885.1|13883.1|13878.4|356
1591876800000|2020-06-11 12:00:00|13885.9|13879.9|13886.6|13880.6|13886.8|13881.9|13881.6|13876.7|399
1591877100000|2020-06-11 12:05:00|13886.5|13880.5|13883.6|13880.6|13887|13882.1|13881.5|13877.4|348
1591877400000|2020-06-11 12:10:00|13883.5|13880.5|13887.9|13884.9|13891.9|13887.4|13881.8|13877.3|492
1591877700000|2020-06-11 12:15:00|13887.6|13884.6|13894.6|13888.6|13895.9|13890.3|13887.2|13883.1|394
1591878000000|2020-06-11 12:20:00|13892.9|13889.9|13892.2|13886.2|13898.7|13893.7|13889.3|13884.7|446
1591878300000|2020-06-11 12:25:00|13890.6|13887.6|13894.7|13888.7|13895.3|13889.3|13888.4|13883.6|281
1591878600000|2020-06-11 12:30:00|13894.3|13888.3|13899.3|13893.3|13900.7|13895.2|13892.3|13886.3|364
1591878900000|2020-06-11 12:35:00|13899.4|13893.4|13895.2|13889.2|13900.5|13894.5|13892.9|13888|490
1591879200000|2020-06-11 12:40:00|13895.1|13889.1|13893|13887|13896.4|13890.4|13888.8|13883|401
1591879500000|2020-06-11 12:45:00|13892.9|13886.9|13889.6|13883.6|13895.8|13889.8|13888.2|13882.2|456
1591879800000|2020-06-11 12:50:00|13889.8|13883.8|13893.1|13890.1|13896|13891.1|13887.7|13882.6|388
1591880100000|2020-06-11 12:55:00|13893.2|13890.2|13888.9|13885.9|13894.4|13890.2|13885.7|13882.7|424
1591880400000|2020-06-11 13:00:00|13888.8|13885.8|13895.4|13889.4|13897|13892.1|13888.8|13885.4|426
1591880700000|2020-06-11 13:05:00|13895.2|13889.2|13891.6|13885.6|13897|13891.6|13890.9|13884.9|372
1591881000000|2020-06-11 13:10:00|13891.7|13885.7|13887.5|13881.5|13892.2|13887.7|13886.7|13881.5|393
1591881300000|2020-06-11 13:15:00|13887.4|13881.4|13883.1|13877.1|13890.2|13885.8|13880.6|13876|360
1591881600000|2020-06-11 13:20:00|13883|13877|13880.2|13877.2|13883.7|13879.4|13880.1|13875.5|332
1591881900000|2020-06-11 13:25:00|13881.6|13875.6|13883.9|13880.9|13885.6|13880.9|13876.6|13871.9|254
1591882200000|2020-06-11 13:30:00|13885.5|13879.5|13888.9|13882.9|13890.4|13884.9|13884.2|13879.5|290
1591882500000|2020-06-11 13:35:00|13889|13883|13895.9|13892.9|13896.9|13893.2|13884.9|13880.5|291
1591882800000|2020-06-11 13:40:00|13896|13893|13899.1|13893.1|13900.1|13895.7|13892.7|13888.7|290
1591883100000|2020-06-11 13:45:00|13899.2|13893.2|13899.1|13893.1|13900.5|13896|13894.8|13889.6|275
1591883400000|2020-06-11 13:50:00|13899|13893|13888.2|13882.2|13901.6|13895.6|13884.2|13879.7|309
1591883700000|2020-06-11 13:55:00|13888|13882|13878.3|13875.3|13888.6|13883.8|13878.3|13874.3|331
1591884000000|2020-06-11 14:00:00|13878.2|13875.2|13886.3|13883.3|13888.6|13884.3|13877.7|13873.7|292
1591884300000|2020-06-11 14:05:00|13886.5|13883.5|13881.1|13875.1|13886.9|13883.6|13875.5|13870.8|277
1591884600000|2020-06-11 14:10:00|13881|13875|13873.4|13870.4|13884.2|13878.2|13871|13865|438
1591884900000|2020-06-11 14:15:00|13873.5|13870.5|13874.1|13868.1|13880.3|13876.1|13873|13868.1|473
1591885200000|2020-06-11 14:20:00|13874.2|13868.2|13868.6|13862.6|13874.3|13868.3|13867.1|13862.2|482
1591885500000|2020-06-11 14:25:00|13868.5|13862.5|13874.4|13871.4|13878.1|13873.6|13867.1|13862.5|495
1591885800000|2020-06-11 14:30:00|13874.5|13871.5|13875.8|13869.8|13876.6|13871.8|13870|13865.5|418
1591886100000|2020-06-11 14:35:00|13875.7|13869.7|13875|13869|13877.4|13872.9|13869.7|13865.5|430
1591886400000|2020-06-11 14:40:00|13875.2|13869.2|13872.9|13866.9|13877.9|13871.9|13870.2|13865.6|435
1591886700000|2020-06-11 14:45:00|13872.8|13866.8|13880.5|13874.5|13880.9|13876|13871|13866.6|426
1591887000000|2020-06-11 14:50:00|13878.9|13875.9|13877.9|13874.9|13884.1|13879.9|13877.7|13873|404
1591887300000|2020-06-11 14:55:00|13878.5|13875.5|13875.4|13872.4|13881.3|13878|13874.7|13870.7|391
1591887600000|2020-06-11 15:00:00|13875.5|13872.5|13887.9|13881.9|13888.6|13883.7|13875.1|13872|436
1591887900000|2020-06-11 15:05:00|13888|13882|13886.5|13880.5|13888.8|13883.9|13882.5|13877.5|345
1591888200000|2020-06-11 15:10:00|13886.3|13880.3|13883.8|13880.8|13888|13882.7|13881.3|13876.3|355
1591888500000|2020-06-11 15:15:00|13883.9|13880.9|13869.5|13866.5|13884.7|13880.9|13867.9|13862.9|418
1591888800000|2020-06-11 15:20:00|13869.7|13866.7|13873.5|13870.5|13876.1|13871.4|13869.7|13865.3|354
1591889100000|2020-06-11 15:25:00|13873.6|13870.6|13883.3|13877.3|13884.2|13878.4|13873.5|13869.5|362
1591889400000|2020-06-11 15:30:00|13882.9|13876.9|13881.2|13878.2|13882.9|13878.7|13876.2|13871.8|387
1591889700000|2020-06-11 15:35:00|13881.1|13878.1|13889.7|13886.7|13889.7|13886.7|13879.9|13875.2|447
1591890000000|2020-06-11 15:40:00|13889.9|13886.9|13894.5|13891.5|13896.8|13892.9|13887.5|13882.4|449
1591890300000|2020-06-11 15:45:00|13894.4|13891.4|13900.4|13894.4|13902.9|13899.1|13893.6|13888.1|481
1591890600000|2020-06-11 15:50:00|13900.5|13894.5|13893.1|13890.1|13902.6|13896.6|13891.1|13886.5|411
1591890900000|2020-06-11 15:55:00|13893.2|13890.2|13887.3|13881.3|13895.3|13890.8|13885.6|13880.1|490
1591891200000|2020-06-11 16:00:00|13887.6|13881.6|13885.7|13879.7|13890.6|13884.6|13883.5|13878.3|472
1591891500000|2020-06-11 16:05:00|13885.8|13879.8|13888.6|13882.6|13890.5|13886|13883.9|13878.9|445
1591891800000|2020-06-11 16:10:00|13888.3|13882.3|13888.9|13882.9|13891.6|13886.3|13886.9|13881.4|426
1591892100000|2020-06-11 16:15:00|13888.8|13882.8|13896.2|13890.2|13899.4|13893.4|13888.6|13882.6|456
1591892400000|2020-06-11 16:20:00|13896.1|13890.1|13897.7|13891.7|13899.3|13894.6|13891.7|13887.1|421
1591892700000|2020-06-11 16:25:00|13898.3|13892.3|13900.4|13894.4|13903.4|13898.9|13897.2|13892.2|426
1591893000000|2020-06-11 16:30:00|13900.5|13894.5|13893.3|13887.3|13900.6|13895.3|13889.3|13884.8|405
1591893300000|2020-06-11 16:35:00|13891.8|13888.8|13890.9|13884.9|13894.5|13889.9|13888.8|13882.9|364
1591893600000|2020-06-11 16:40:00|13891|13885|13893.5|13887.5|13895.2|13890.7|13887.9|13883|402
1591893900000|2020-06-11 16:45:00|13893.3|13887.3|13896.9|13890.9|13897.5|13892.7|13890.2|13885.8|433
1591894200000|2020-06-11 16:50:00|13896.8|13890.8|13906.9|13900.9|13908.1|13902.2|13894.7|13890.2|356
1591894500000|2020-06-11 16:55:00|13906.8|13900.8|13906.1|13900.1|13908|13903.3|13901.6|13896.7|392
1591894800000|2020-06-11 17:00:00|13906.2|13900.2|13908.6|13902.6|13910.6|13905.2|13904.2|13898.2|514
1591895100000|2020-06-11 17:05:00|13908.8|13902.8|13911.3|13905.3|13911.8|13907.2|13908.1|13902.6|386
1591895400000|2020-06-11 17:10:00|13911.4|13905.4|13914.1|13908.1|13914.7|13910.3|13908.8|13903.6|353
1591895700000|2020-06-11 17:15:00|13914.5|13908.5|13915.2|13912.2|13917.2|13912.8|13911|13906.3|383
1591896000000|2020-06-11 17:20:00|13916.9|13910.9|13909.7|13906.7|13916.9|13912.3|13909.6|13905|375
1591896300000|2020-06-11 17:25:00|13909.8|13906.8|13916.9|13913.9|13919.5|13914.9|13909.8|13906|395
1591896600000|2020-06-11 17:30:00|13917|13914|13916.4|13910.4|13919.7|13915.1|13913.9|13909.2|407
1591896900000|2020-06-11 17:35:00|13916.3|13910.3|13919.7|13913.7|13919.8|13915.2|13914.2|13909.7|325
1591897200000|2020-06-11 17:40:00|13918.3|13915.3|13923.5|13917.5|13924.6|13919.4|13918.3|13914.7|288
1591897500000|2020-06-11 17:45:00|13923.6|13917.6|13925.6|13919.6|13926|13920.5|13920.6|13916.2|285
1591897800000|2020-06-11 17:50:00|13925.7|13919.7|13923.4|13917.4|13926.5|13921.8|13921.5|13915.5|361
1591898100000|2020-06-11 17:55:00|13923.1|13917.1|13922.5|13916.5|13925.9|13920.1|13917.8|13912.1|474
1591898400000|2020-06-11 18:00:00|13922.6|13916.6|13926|13920|13929.1|13923.8|13922.6|13916.6|454
1591898700000|2020-06-11 18:05:00|13924.2|13921.2|13926.6|13920.6|13929.1|13924.1|13920.2|13915.6|442
1591899000000|2020-06-11 18:10:00|13925.3|13922.3|13928.4|13922.4|13931.3|13926.7|13924.2|13919.6|476
1591899300000|2020-06-11 18:15:00|13928.2|13922.2|13925.7|13919.7|13928.2|13923|13922.9|13917.8|446
1591899600000|2020-06-11 18:20:00|13925.6|13919.6|13923.2|13920.2|13927.8|13922.9|13921.2|13916.5|364
1591899900000|2020-06-11 18:25:00|13923.1|13920.1|13926.9|13920.9|13928.5|13923.4|13922.9|13918.2|340
1591900200000|2020-06-11 18:30:00|13926.8|13920.8|13930.4|13924.4|13931.1|13926.9|13923.9|13918.6|367
1591900500000|2020-06-11 18:35:00|13930.5|13924.5|13933.4|13927.4|13934|13929.1|13927.9|13923|374
1591900800000|2020-06-11 18:40:00|13931.8|13928.8|13934.5|13928.5|13938.4|13933.6|13929.4|13924.4|508
1591901100000|2020-06-11 18:45:00|13934.9|13928.9|13936.9|13930.9|13937.9|13932.1|13929.9|13924.7|482
1591901400000|2020-06-11 18:50:00|13936.8|13930.8|13937.5|13931.5|13938.6|13932.6|13932.3|13927.6|389
1591901700000|2020-06-11 18:55:00|13937.7|13931.7|13943.7|13937.7|13944.3|13938.9|13935.1|13930.6|404
1591902000000|2020-06-11 19:00:00|13944|13938|13937.3|13931.3|13944.7|13940.1|13937.2|13931.2|360
1591902300000|2020-06-11 19:05:00|13937.4|13931.4|13940.4|13934.4|13941.9|13935.9|13936.3|13930.3|431
1591902600000|2020-06-11 19:10:00|13940.3|13934.3|13941.6|13935.6|13943.4|13937.4|13935.8|13929.8|450
1591902900000|2020-06-11 19:15:00|13941.7|13935.7|13942.7|13936.7|13945.5|13940.9|13939.4|13933.4|441
1591903200000|2020-06-11 19:20:00|13942.6|13936.6|13944.8|13938.8|13945.4|13940.6|13939.8|13934.6|354
1591903500000|2020-06-11 19:25:00|13944.9|13938.9|13942.2|13936.2|13945.4|13940.3|13939.5|13933.5|371
1591903800000|2020-06-11 19:30:00|13942.1|13936.1|13937.4|13931.4|13944.5|13938.5|13936.2|13930.9|508
1591904100000|2020-06-11 19:35:00|13937.6|13931.6|13939.9|13933.9|13941|13935|13937.6|13931.6|449
1591904400000|2020-06-11 19:40:00|13939.8|13933.8|13932.7|13926.7|13939.8|13933.8|13931.6|13925.7|327
1591904700000|2020-06-11 19:45:00|13932.6|13926.6|13934.4|13928.4|13936.6|13930.6|13931.2|13925.2|447
1591905000000|2020-06-11 19:50:00|13935|13929|13938.5|13932.5|13939.2|13933.2|13933.5|13927.6|473
1591905300000|2020-06-11 19:55:00|13938.4|13932.4|13939.3|13933.3|13940.3|13934.3|13934.5|13928.5|392
1591905600000|2020-06-11 20:00:00|13939.4|13933.4|13936.4|13930.4|13939.5|13933.5|13935.7|13929.7|164
1591905900000|2020-06-11 20:05:00|13936.6|13930.6|13938.3|13932.3|13939.9|13933.9|13936.4|13930.4|223
1591906200000|2020-06-11 20:10:00|13938.4|13932.4|13937.6|13931.6|13939|13933|13937.4|13931.4|178
1591906500000|2020-06-11 20:15:00|13937.5|13931.5|13937.5|13931.5|13938.1|13932.1|13937.1|13931.1|123
1591906800000|2020-06-11 20:20:00|13937.4|13931.4|13937.7|13931.7|13938.3|13932.3|13937|13931|127
1591907100000|2020-06-11 20:25:00|13937.6|13931.6|13935.1|13929.1|13937.7|13931.7|13934.7|13928.7|134
1591907400000|2020-06-11 20:30:00|13934.9|13928.9|13935.6|13929.6|13936.3|13930.3|13934.9|13928.9|122
1591907700000|2020-06-11 20:35:00|13935.8|13929.8|13935.2|13929.2|13936.2|13930.2|13934.9|13928.9|106
1591908000000|2020-06-11 20:40:00|13935.3|13929.3|13935.2|13929.2|13936|13930|13935|13929|116
1591908300000|2020-06-11 20:45:00|13935.6|13929.6|13935.2|13929.2|13935.8|13929.8|13933.9|13927.9|160
1591908600000|2020-06-11 20:50:00|13935|13929|13934|13928|13935.5|13929.5|13933.3|13927.3|185
1591908900000|2020-06-11 20:55:00|13934.1|13928.1|13933.9|13927.9|13934.7|13928.6|13933|13927|190
1591909200000|2020-06-11 21:00:00|13934.5|13921.6|13933.4|13917.4|13936.3|13924.7|13931.1|13917.4|46
1591909500000|2020-06-11 21:05:00|13936.3|13920.3|13929.2|13913.2|13937.4|13921.4|13925.3|13909.3|87
1591909800000|2020-06-11 21:10:00|13927.2|13911.2|13929.1|13915.2|13937.6|13921.6|13927|13911|145
1591910100000|2020-06-11 21:15:00|13930.4|13914.4|13929.1|13915.2|13932|13916|13929.1|13914|28
1591910400000|2020-06-11 21:20:00|13931|13915|13931.4|13915.4|13934.5|13918.5|13926.9|13910.9|30
1591910700000|2020-06-11 21:25:00|13931.2|13915.2|13929.8|13913.8|13934.5|13918.5|13927.8|13912.3|88
1591911000000|2020-06-11 21:30:00|13931.2|13915.2|13930.9|13914.9|13934|13918|13927.8|13913.7|162
1591911300000|2020-06-11 21:35:00|13930.7|13914.7|13932.1|13916.1|13934.8|13918.8|13928.5|13912.7|139
1591911600000|2020-06-11 21:40:00|13932|13916|13933.6|13917.6|13935.3|13919.3|13928.5|13913.7|120
1591911900000|2020-06-11 21:45:00|13930.3|13914.3|13926.9|13915.8|13935.6|13921.2|13926.9|13913.3|141
1591912200000|2020-06-11 21:50:00|13931.2|13915.6|13926.5|13916.5|13933.7|13917.7|13926.5|13915.2|25
1591912500000|2020-06-11 21:55:00|13926.4|13916.7|13928|13917.4|13937.7|13921.7|13926.4|13914.9|37
1591912800000|2020-06-11 22:00:00|13928.2|13917.2|13933.9|13922.4|13938.1|13923.9|13928|13914.8|127
1591913100000|2020-06-11 22:05:00|13934.2|13922.3|13933.6|13924.8|13935.6|13926.2|13931.3|13921.6|99
1591913400000|2020-06-11 22:10:00|13932.2|13925.5|13932.5|13926.5|13935.5|13926.9|13932.1|13923.5|63
1591913700000|2020-06-11 22:15:00|13932.3|13926.3|13932.2|13926.2|13935.4|13927|13931.8|13923.9|73
1591914000000|2020-06-11 22:20:00|13934.7|13925.7|13933.9|13925.6|13935.5|13926.2|13931.7|13923.3|76
1591914300000|2020-06-11 22:25:00|13934.1|13924.9|13934.9|13928.6|13937.4|13929.3|13930.5|13923.4|115
1591914600000|2020-06-11 22:30:00|13936.4|13928.1|13938.1|13930.2|13939|13931.4|13933.8|13926.2|229
1591914900000|2020-06-11 22:35:00|13938.3|13931|13935.7|13928.7|13938.3|13931.9|13935.5|13928.3|130
1591915200000|2020-06-11 22:40:00|13936.8|13929.8|13934.2|13927.8|13937.5|13931.2|13933.5|13925.7|210
1591915500000|2020-06-11 22:45:00|13934.3|13927.6|13936.1|13929.7|13939.5|13931.3|13930.6|13923.8|360
1591915800000|2020-06-11 22:50:00|13936.6|13929.5|13940.6|13934.6|13941.7|13935|13936.3|13928.6|201
1591916100000|2020-06-11 22:55:00|13940.5|13934.5|13939.5|13933.5|13941.4|13935.4|13938.4|13932.4|207
1591916400000|2020-06-11 23:00:00|13939.6|13933.6|13936.3|13930.3|13939.7|13933.7|13930.8|13924.8|291
1591916700000|2020-06-11 23:05:00|13936.2|13930.2|13938.1|13932.1|13941.1|13935.1|13936.2|13930.2|267
1591917000000|2020-06-11 23:10:00|13938|13932|13936.9|13930.9|13939.1|13933.1|13936.5|13930.4|165
1591917300000|2020-06-11 23:15:00|13937.1|13931.1|13941.1|13935.1|13942|13936|13936.9|13930.9|248
1591917600000|2020-06-11 23:20:00|13941.2|13935.2|13941.6|13935.6|13942|13936|13940.4|13934.4|147
1591917900000|2020-06-11 23:25:00|13941.5|13935.5|13941.9|13935.9|13942.1|13937.5|13940.5|13934.7|162
1591918200000|2020-06-11 23:30:00|13941.8|13935.8|13939.4|13933.4|13941.9|13935.9|13939.4|13933.4|240
1591918500000|2020-06-11 23:35:00|13939.3|13933.3|13939.2|13933.2|13940.6|13934.6|13935|13929|275
1591918800000|2020-06-11 23:40:00|13939|13933|13938.8|13932.8|13939.5|13933.5|13938|13932|138
1591919100000|2020-06-11 23:45:00|13938.7|13932.7|13939.2|13933.2|13939.7|13933.7|13938.6|13932.6|198
1591919400000|2020-06-11 23:50:00|13939.4|13933.4|13939.2|13933.2|13939.7|13933.7|13938.9|13932.9|165
1591919700000|2020-06-11 23:55:00|13939.1|13933.1|13944.2|13938.2|13945|13940|13938.9|13932.9|303
1591920000000|2020-06-12 00:00:00|13944.1|13938.1|13949.2|13943.2|13951.3|13946.1|13942.2|13937.8|400
1591920300000|2020-06-12 00:05:00|13949.1|13943.1|13955.2|13949.2|13957.2|13952.4|13947.6|13943.1|401
1591920600000|2020-06-12 00:10:00|13955.1|13949.1|13957.5|13951.5|13958.7|13954.3|13952.6|13948.1|250
1591920900000|2020-06-12 00:15:00|13957.1|13951.1|13959.6|13953.6|13960.1|13955.4|13956.2|13950.8|336
1591921200000|2020-06-12 00:20:00|13959.7|13953.7|13941.3|13935.3|13959.7|13954.7|13939.8|13933.8|325
1591921500000|2020-06-12 00:25:00|13941.5|13935.5|13942.3|13939.3|13944.5|13939.7|13940.2|13934.2|289
1591921800000|2020-06-12 00:30:00|13942.1|13939.1|13939|13933|13943.1|13939.1|13936.1|13930.1|362
1591922100000|2020-06-12 00:35:00|13938.8|13932.8|13939.3|13933.3|13943.9|13937.9|13937|13931|411
1591922400000|2020-06-12 00:40:00|13937.9|13934.9|13938.9|13932.9|13940|13934.9|13936.4|13930.4|316
1591922700000|2020-06-12 00:45:00|13939|13933|13947.8|13941.8|13949.1|13943.1|13939|13933|385
1591923000000|2020-06-12 00:50:00|13947.7|13941.7|13954.3|13948.3|13956.4|13950.4|13947.7|13941.7|379
1591923300000|2020-06-12 00:55:00|13954.4|13948.4|13950.2|13944.2|13956.2|13950.2|13949.9|13943.9|362
1591923600000|2020-06-12 01:00:00|13950.3|13944.3|13953.5|13947.5|13955.9|13950.9|13948.5|13944|353
1591923900000|2020-06-12 01:05:00|13953.7|13947.7|13959|13953|13959.2|13954.5|13953.2|13947.4|379
1591924200000|2020-06-12 01:10:00|13959.1|13953.1|13947.1|13941.1|13959.6|13954.8|13946.7|13940.7|396
1591924500000|2020-06-12 01:15:00|13947|13941|13944.7|13938.7|13949.2|13943.2|13942.4|13936.4|351
1591924800000|2020-06-12 01:20:00|13944.8|13938.8|13944|13938|13945.6|13941|13937.6|13931.6|330
1591925100000|2020-06-12 01:25:00|13942.5|13939.5|13939.3|13933.3|13946.3|13940.3|13937.8|13932|343
1591925400000|2020-06-12 01:30:00|13939.4|13933.4|13942.6|13936.6|13947.8|13941.8|13939.1|13933.1|370
1591925700000|2020-06-12 01:35:00|13942.5|13936.5|13933.4|13930.4|13943|13937|13933.1|13928.2|354
1591926000000|2020-06-12 01:40:00|13933.5|13930.5|13942|13936|13942.4|13938.3|13933.3|13928.9|367
1591926300000|2020-06-12 01:45:00|13941.9|13935.9|13942.1|13939.1|13944.2|13939.6|13940.8|13934.8|239
1591926600000|2020-06-12 01:50:00|13942.2|13939.2|13928.6|13922.6|13942.2|13939.2|13927.5|13922.4|277
1591926900000|2020-06-12 01:55:00|13928.5|13922.5|13931.5|13925.5|13934.6|13930.1|13927|13922.4|310
1591927200000|2020-06-12 02:00:00|13931.6|13925.6|13930.5|13927.5|13935.9|13929.9|13930|13925.6|311
1591927500000|2020-06-12 02:05:00|13930.2|13927.2|13926|13920|13931.7|13927.3|13920.1|13914.6|366
1591927800000|2020-06-12 02:10:00|13926.1|13920.1|13923|13920|13929.6|13923.6|13922.8|13918.3|333
1591928100000|2020-06-12 02:15:00|13922.9|13919.9|13919.9|13916.9|13924.5|13920|13919.8|13915.9|280
1591928400000|2020-06-12 02:20:00|13920|13917|13925.8|13919.8|13926.4|13920.4|13917.7|13913.3|318
1591928700000|2020-06-12 02:25:00|13925.9|13919.9|13930.7|13924.7|13932.3|13926.3|13924.5|13919.2|205
1591929000000|2020-06-12 02:30:00|13930.8|13924.8|13927.8|13921.8|13932.4|13926.5|13924.2|13918.2|320
1591929300000|2020-06-12 02:35:00|13927.7|13921.7|13931.7|13925.7|13932.4|13926.5|13925.2|13920.1|287
1591929600000|2020-06-12 02:40:00|13931.6|13925.6|13931.9|13925.9|13932.7|13928.2|13927.4|13921.4|359
1591929900000|2020-06-12 02:45:00|13931.8|13925.8|13931.9|13925.9|13932.4|13928.1|13928.8|13923.7|322
1591930200000|2020-06-12 02:50:00|13931.8|13925.8|13930.1|13927.1|13932.2|13927.7|13929.1|13924.7|156
1591930500000|2020-06-12 02:55:00|13930.2|13927.2|13934.3|13928.3|13938.1|13933.2|13930.1|13927.1|330
1591930800000|2020-06-12 03:00:00|13934.5|13928.5|13930.4|13927.4|13934.5|13928.8|13930.3|13925.8|320
1591931100000|2020-06-12 03:05:00|13930.5|13927.5|13929.4|13926.4|13932.5|13927.6|13929|13924.7|269
1591931400000|2020-06-12 03:10:00|13929.5|13926.5|13932.6|13929.6|13935.9|13931.9|13929.3|13925|314
1591931700000|2020-06-12 03:15:00|13932.7|13929.7|13939.2|13933.2|13940.2|13934.5|13932.5|13928.6|282
1591932000000|2020-06-12 03:20:00|13939.1|13933.1|13937|13931|13941.7|13937|13936.8|13930.8|237
1591932300000|2020-06-12 03:25:00|13936.9|13930.9|13935.2|13932.2|13937.6|13933.1|13933|13928.6|215
1591932600000|2020-06-12 03:30:00|13937|13931|13935.6|13929.6|13938.4|13932.9|13933.8|13929.3|195
1591932900000|2020-06-12 03:35:00|13933.9|13930.9|13930.3|13924.3|13935.6|13931|13928.5|13924.2|187
1591933200000|2020-06-12 03:40:00|13930.5|13924.5|13928|13925|13931.9|13927.4|13928|13923.1|217
1591933500000|2020-06-12 03:45:00|13928.1|13925.1|13923.2|13920.2|13929.3|13925.2|13923|13918.7|274
1591933800000|2020-06-12 03:50:00|13923|13920|13920.2|13917.2|13925.3|13920.2|13919.9|13914.8|307
1591934100000|2020-06-12 03:55:00|13920.3|13917.3|13923.3|13917.3|13924.7|13919.6|13919.7|13914.8|355
1591934400000|2020-06-12 04:00:00|13923.2|13917.2|13920.7|13914.7|13924.6|13918.6|13917.8|13913.3|245
1591934700000|2020-06-12 04:05:00|13920.6|13914.6|13916|13913|13920.8|13916|13915.8|13912.5|178
1591935000000|2020-06-12 04:10:00|13915.8|13912.8|13920.4|13917.4|13922.7|13918.2|13915.7|13912.7|260
1591935300000|2020-06-12 04:15:00|13920.3|13917.3|13916.7|13913.7|13922.1|13917.5|13916.1|13912|260
1591935600000|2020-06-12 04:20:00|13916.8|13913.8|13920.1|13917.1|13923.9|13918.1|13916.2|13912.1|247
1591935900000|2020-06-12 04:25:00|13920|13917|13921.4|13915.4|13922.8|13917.5|13917.7|13913.2|206
1591936200000|2020-06-12 04:30:00|13921.9|13915.9|13921.9|13915.9|13923.6|13918.3|13921|13915|213
1591936500000|2020-06-12 04:35:00|13921.8|13915.8|13922|13916|13923.3|13918.1|13919.7|13914.6|226
1591936800000|2020-06-12 04:40:00|13922.1|13916.1|13920.7|13914.7|13922.1|13916.4|13918|13913.4|234
1591937100000|2020-06-12 04:45:00|13920.8|13914.8|13923.5|13917.5|13925.7|13920.5|13920.3|13914.3|322
1591937400000|2020-06-12 04:50:00|13923.4|13917.4|13920.5|13914.5|13923.5|13919|13918.9|13914.4|259
1591937700000|2020-06-12 04:55:00|13920.4|13914.4|13918.9|13915.9|13921.7|13917.1|13917|13912.2|220
1591938000000|2020-06-12 05:00:00|13919.1|13916.1|13918.4|13912.4|13921|13916.3|13915.1|13911.8|205
1591938300000|2020-06-12 05:05:00|13918.3|13912.3|13918.8|13915.8|13919|13916|13914.7|13910.9|216
1591938600000|2020-06-12 05:10:00|13918.9|13915.9|13917.9|13914.9|13921.6|13917.2|13916.7|13912.1|238
1591938900000|2020-06-12 05:15:00|13918|13915|13918.1|13915.1|13921.5|13917.3|13917.6|13913.1|256
1591939200000|2020-06-12 05:20:00|13918.3|13915.3|13913.5|13910.5|13920.5|13915.3|13913.4|13910.2|257
1591939500000|2020-06-12 05:25:00|13913.6|13910.6|13916.1|13910.1|13918.2|13913.6|13913|13908.5|297
1591939800000|2020-06-12 05:30:00|13916.2|13910.2|13912.1|13909.1|13916.4|13911.9|13912|13908.6|242
1591940100000|2020-06-12 05:35:00|13912.2|13909.2|13912.5|13906.5|13914|13909.4|13909.4|13904.9|203
1591940400000|2020-06-12 05:40:00|13912.4|13906.4|13909|13906|13913.6|13910.2|13908.7|13905.7|218
1591940700000|2020-06-12 05:45:00|13908.9|13905.9|13908.9|13905.9|13911.3|13907.2|13908.5|13905.2|172
1591941000000|2020-06-12 05:50:00|13909|13906|13905.7|13902.7|13912.5|13908|13905.5|13902.5|250
1591941300000|2020-06-12 05:55:00|13905.6|13902.6|13903.8|13900.8|13907.8|13903.4|13903.5|13899.4|221
1591941600000|2020-06-12 06:00:00|13903.9|13900.9|13905.1|13902.1|13908.8|13904.9|13901.6|13897.2|338
1591941900000|2020-06-12 06:05:00|13905|13902|13904.5|13901.5|13906.9|13903.2|13902.5|13899.5|339
1591942200000|2020-06-12 06:10:00|13904.6|13901.6|13913.1|13907.1|13913.7|13909.1|13903.5|13899.4|369
1591942500000|2020-06-12 06:15:00|13913.2|13907.2|13912.7|13906.7|13913.5|13909.3|13907.9|13903.3|327
1591942800000|2020-06-12 06:20:00|13912.6|13906.6|13919.4|13916.4|13922.7|13918.4|13911|13906.6|403
1591943100000|2020-06-12 06:25:00|13920.9|13914.9|13914.8|13908.8|13921.9|13917.5|13913.9|13908.8|412
1591943400000|2020-06-12 06:30:00|13914.7|13908.7|13907.5|13904.5|13916.3|13912.1|13906.7|13903.7|365
1591943700000|2020-06-12 06:35:00|13907.6|13904.6|13909.7|13906.7|13911.5|13907.4|13905.9|13902.9|361
1591944000000|2020-06-12 06:40:00|13909.6|13906.6|13914.5|13911.5|13917.9|13913.5|13909.5|13906.4|385
1591944300000|2020-06-12 06:45:00|13914.6|13911.6|13916.3|13913.3|13918.8|13915.6|13913.6|13909.1|403
1591944600000|2020-06-12 06:50:00|13916.2|13913.2|13918.5|13915.5|13919.1|13916.1|13914.3|13911.1|357
1591944900000|2020-06-12 06:55:00|13918.4|13915.4|13918.9|13915.9|13920.6|13917.1|13916.7|13912.6|355
1591945200000|2020-06-12 07:00:00|13918.7|13915.7|13919.2|13916.2|13923.3|13920.3|13915.1|13911.3|419
1591945500000|2020-06-12 07:05:00|13919.3|13916.3|13926.1|13920.1|13928.3|13924|13919.3|13916.3|487
1591945800000|2020-06-12 07:10:00|13926|13920|13914.4|13908.4|13926|13920.8|13907.4|13903.7|490
1591946100000|2020-06-12 07:15:00|13914.3|13908.3|13907.1|13904.1|13914.6|13908.6|13904.9|13900.5|460
1591946400000|2020-06-12 07:20:00|13907|13904|13907|13904|13910.9|13906.7|13903.9|13900.5|462
1591946700000|2020-06-12 07:25:00|13906.9|13903.9|13909.4|13906.4|13912.2|13907.5|13905.6|13902.5|417
1591947000000|2020-06-12 07:30:00|13909.3|13906.3|13909.1|13906.1|13912.7|13908.2|13906.6|13903.3|407
1591947300000|2020-06-12 07:35:00|13909|13906|13912.1|13909.1|13914.8|13911.8|13907.7|13903.8|433
1591947600000|2020-06-12 07:40:00|13912.2|13909.2|13913.8|13907.8|13915|13910.9|13909.7|13906.7|367
1591947900000|2020-06-12 07:45:00|13913.9|13907.9|13905.8|13902.8|13915|13910.7|13905.6|13901.9|365
1591948200000|2020-06-12 07:50:00|13905.7|13902.7|13902.2|13899.2|13909.3|13905.6|13902.1|13897.6|297
1591948500000|2020-06-12 07:55:00|13902.1|13899.1|13900.3|13897.3|13903.8|13899.3|13899.3|13896.3|324
1591948800000|2020-06-12 08:00:00|13899.8|13896.8|13896.6|13893.6|13901.8|13897.9|13896.5|13893.2|276
1591949100000|2020-06-12 08:05:00|13896.7|13893.7|13893.8|13890.8|13899|13895.5|13893.6|13889.7|242
1591949400000|2020-06-12 08:10:00|13893.6|13890.6|13894.5|13891.5|13896.2|13893|13891.7|13888.1|308
1591949700000|2020-06-12 08:15:00|13894.4|13891.4|13893.1|13890.1|13895.3|13891.6|13891|13888|291
1591950000000|2020-06-12 08:20:00|13893.5|13890.5|13893.1|13890.1|13897|13892.8|13892.8|13888.5|317
1591950300000|2020-06-12 08:25:00|13893.3|13890.3|13892.6|13889.6|13895.2|13891.4|13891.9|13888|295
1591950600000|2020-06-12 08:30:00|13892.7|13889.7|13890.7|13887.7|13894.5|13891|13890.7|13887|286
1591950900000|2020-06-12 08:35:00|13890.8|13887.8|13890.7|13887.7|13893.8|13890.8|13890.6|13887.6|247
1591951200000|2020-06-12 08:40:00|13890.8|13887.8|13891.3|13888.3|13892.7|13889.7|13889.5|13886.5|134
1591951500000|2020-06-12 08:45:00|13891.4|13888.4|13889|13886|13892.9|13888.6|13887.8|13883.3|243
1591951800000|2020-06-12 08:50:00|13888.9|13885.9|13896.2|13893.2|13898.2|13893.4|13888.9|13885.9|253
1591952100000|2020-06-12 08:55:00|13896.1|13893.1|13897.3|13891.3|13897.8|13893.2|13893.5|13889|275
1591952400000|2020-06-12 09:00:00|13897.2|13891.2|13896.1|13893.1|13899.5|13896.5|13895.4|13891|326
1591952700000|2020-06-12 09:05:00|13896.2|13893.2|13899.8|13893.8|13901.6|13898.6|13895.4|13891.5|361
1591953000000|2020-06-12 09:10:00|13899.9|13893.9|13902.4|13899.4|13904.4|13899.6|13896.9|13892.5|358
1591953300000|2020-06-12 09:15:00|13902.2|13899.2|13902.2|13899.2|13903.3|13899.5|13897.8|13894.8|324
1591953600000|2020-06-12 09:20:00|13902.1|13899.1|13899.6|13893.6|13902.1|13899.1|13896.4|13893.1|341
1591953900000|2020-06-12 09:25:00|13897.9|13894.9|13897.4|13894.4|13900.9|13897.8|13896.9|13893.4|301
1591954200000|2020-06-12 09:30:00|13897|13894|13902|13899|13902.2|13899.2|13896.8|13893|278
1591954500000|2020-06-12 09:35:00|13902.1|13899.1|13902.8|13899.8|13906.6|13903|13901.3|13897.5|300
1591954800000|2020-06-12 09:40:00|13903|13900|13900|13897|13904.3|13900.2|13898.9|13895.4|322
1591955100000|2020-06-12 09:45:00|13901.6|13895.6|13898.8|13895.8|13902.8|13899.8|13898.3|13894.3|335
1591955400000|2020-06-12 09:50:00|13898.7|13895.7|13889.4|13886.4|13899.9|13896.4|13889.4|13885.2|349
1591955700000|2020-06-12 09:55:00|13889.5|13886.5|13888.6|13885.6|13891.4|13887|13888.6|13885.4|269
1591956000000|2020-06-12 10:00:00|13888.7|13885.7|13889.4|13886.4|13892|13888.3|13888.5|13885.5|231
1591956300000|2020-06-12 10:05:00|13889|13886|13893.9|13890.9|13894.9|13891.9|13887.8|13884.2|271
1591956600000|2020-06-12 10:10:00|13893.8|13890.8|13890.6|13887.6|13896.1|13892.6|13890.2|13886.1|260
1591956900000|2020-06-12 10:15:00|13891|13888|13890|13887|13892.7|13888.1|13887.9|13884.2|316
1591957200000|2020-06-12 10:20:00|13889.9|13886.9|13894.3|13891.3|13895|13891.3|13889.7|13886.7|220
1591957500000|2020-06-12 10:25:00|13894.4|13891.4|13890.2|13887.2|13894.5|13891.5|13889.3|13885.6|282
1591957800000|2020-06-12 10:30:00|13890|13887|13897.7|13894.7|13900.1|13895.6|13890|13885.8|323
1591958100000|2020-06-12 10:35:00|13897.6|13894.6|13899.9|13896.9|13903.2|13898.4|13897.5|13893.2|374
1591958400000|2020-06-12 10:40:00|13900.1|13897.1|13902.2|13899.2|13905.4|13900.1|13899.4|13895.4|322
1591958700000|2020-06-12 10:45:00|13902.3|13899.3|13906.6|13903.6|13908.4|13905.3|13901.5|13896.7|294
1591959000000|2020-06-12 10:50:00|13906.5|13903.5|13908.1|13905.1|13912.1|13906.8|13905.8|13901.7|398
1591959300000|2020-06-12 10:55:00|13908.2|13905.2|13905.5|13902.5|13909.1|13905.2|13903.3|13899.2|350
1591959600000|2020-06-12 11:00:00|13905.4|13902.4|13904.5|13901.5|13909.8|13904.9|13903.5|13899.8|411
1591959900000|2020-06-12 11:05:00|13906.1|13900.1|13905.6|13902.6|13908.7|13904.4|13903.9|13899.6|331
1591960200000|2020-06-12 11:10:00|13905.5|13902.5|13902.5|13899.5|13907.8|13903.1|13901|13896.6|369
1591960500000|2020-06-12 11:15:00|13902.6|13899.6|13902.3|13899.3|13904.8|13900.4|13899.9|13895.3|325
1591960800000|2020-06-12 11:20:00|13902.4|13899.4|13898|13895|13904.9|13900.6|13897.6|13893.9|291
1591961100000|2020-06-12 11:25:00|13898.3|13895.3|13895|13892|13899.8|13895.3|13894.7|13891.1|258
1591961400000|2020-06-12 11:30:00|13894.9|13891.9|13891.7|13885.7|13896.3|13891.9|13890.3|13885.7|268
1591961700000|2020-06-12 11:35:00|13891.9|13885.9|13891.1|13888.1|13894.1|13889.1|13889.7|13885.5|279
1591962000000|2020-06-12 11:40:00|13891.2|13888.2|13894.7|13888.7|13895|13889.2|13890.1|13885.5|241
1591962300000|2020-06-12 11:45:00|13894.6|13888.6|13895.3|13892.3|13897.2|13892.5|13891.5|13887.3|180
1591962600000|2020-06-12 11:50:00|13895.4|13892.4|13896.6|13893.6|13898.9|13895.9|13892.9|13888.9|265
1591962900000|2020-06-12 11:55:00|13896.7|13893.7|13896.6|13893.6|13899.5|13895.2|13893.8|13889.6|323
1591963200000|2020-06-12 12:00:00|13898.1|13892.1|13895.3|13892.3|13898.7|13894.2|13894|13889.4|358
1591963500000|2020-06-12 12:05:00|13895.5|13892.5|13903|13900|13903|13900|13895|13891.1|351
1591963800000|2020-06-12 12:10:00|13903.3|13900.3|13905.5|13902.5|13906.9|13902.7|13900.8|13897.2|353
1591964100000|2020-06-12 12:15:00|13905.7|13902.7|13902.3|13899.3|13907.6|13903.4|13902|13897.7|357
1591964400000|2020-06-12 12:20:00|13902|13899|13903.5|13897.5|13906|13901.6|13901.8|13897.2|277
1591964700000|2020-06-12 12:25:00|13903.4|13897.4|13908.9|13902.9|13909.1|13904|13901.7|13897.4|312
1591965000000|2020-06-12 12:30:00|13909|13903|13906.2|13903.2|13909.2|13904.2|13903.1|13898.7|325
1591965300000|2020-06-12 12:35:00|13906.1|13903.1|13900.5|13894.5|13909.9|13905.5|13899|13893.9|332
1591965600000|2020-06-12 12:40:00|13900.6|13894.6|13897.2|13894.2|13902.6|13897.6|13896.8|13891.1|312
1591965900000|2020-06-12 12:45:00|13898.8|13892.8|13902.6|13896.6|13904.2|13899|13897|13892.2|326
1591966200000|2020-06-12 12:50:00|13902.7|13896.7|13901.3|13898.3|13906.3|13902|13899.8|13896.1|254
1591966500000|2020-06-12 12:55:00|13901.2|13898.2|13901.1|13898.1|13904.8|13899.6|13899.3|13894.8|309
1591966800000|2020-06-12 13:00:00|13902.7|13896.7|13908.9|13902.9|13909.8|13904.3|13900.6|13895.9|373
1591967100000|2020-06-12 13:05:00|13908.8|13902.8|13905.8|13899.8|13912.3|13907.4|13905.8|13899.8|398
1591967400000|2020-06-12 13:10:00|13905.9|13899.9|13901.8|13895.8|13909|13904.7|13900.6|13895.3|341
1591967700000|2020-06-12 13:15:00|13901.9|13895.9|13903.2|13897.2|13906.1|13901.5|13901.9|13895.9|243
1591968000000|2020-06-12 13:20:00|13903.3|13897.3|13896.6|13890.6|13903.4|13899.1|13896.5|13890.5|339
1591968300000|2020-06-12 13:25:00|13896.7|13890.7|13899.8|13893.8|13899.8|13895.4|13894.5|13890|246
1591968600000|2020-06-12 13:30:00|13899.9|13893.9|13901.3|13895.3|13905.6|13901.2|13898.1|13893.5|310
1591968900000|2020-06-12 13:35:00|13901.4|13895.4|13894.6|13891.6|13903|13899.3|13893.3|13888.8|323
1591969200000|2020-06-12 13:40:00|13896.2|13890.2|13888.9|13885.9|13896.3|13891.5|13887.5|13884|296
1591969500000|2020-06-12 13:45:00|13888.6|13885.6|13896.5|13890.5|13897.1|13892.2|13888.6|13885.3|288
1591969800000|2020-06-12 13:50:00|13896.8|13890.8|13900.1|13897.1|13900.1|13897.1|13892.8|13889.6|402
1591970100000|2020-06-12 13:55:00|13900.2|13897.2|13902.2|13896.2|13902.8|13898.6|13898.7|13892.7|289
1591970400000|2020-06-12 14:00:00|13902.3|13896.3|13901.1|13895.1|13902.5|13897.9|13898.6|13892.6|426
1591970700000|2020-06-12 14:05:00|13901.3|13895.3|13897.3|13894.3|13903.5|13898.2|13897.3|13893|393
1591971000000|2020-06-12 14:10:00|13897.4|13894.4|13900.7|13894.7|13901.6|13896.5|13895.8|13891.7|382
1591971300000|2020-06-12 14:15:00|13900.8|13894.8|13901|13895|13901|13895.9|13894.9|13890.5|310
1591971600000|2020-06-12 14:20:00|13901.1|13895.1|13904.4|13898.4|13904.6|13900.1|13896.4|13890.4|382
1591971900000|2020-06-12 14:25:00|13904.5|13898.5|13913.3|13907.3|13913.5|13908.7|13903.3|13898.5|404
1591972200000|2020-06-12 14:30:00|13912.8|13906.8|13911.8|13905.8|13914.6|13910.2|13909.4|13905.1|373
1591972500000|2020-06-12 14:35:00|13911.9|13905.9|13918.7|13912.7|13918.8|13912.8|13909.6|13905.6|427
1591972800000|2020-06-12 14:40:00|13918.6|13912.6|13917.5|13911.5|13919|13913|13914.9|13908.9|378
1591973100000|2020-06-12 14:45:00|13917.6|13911.6|13915.1|13912.1|13919.6|13914.8|13912.5|13907.7|478
1591973400000|2020-06-12 14:50:00|13915.2|13912.2|13923.9|13920.9|13927.9|13923.2|13915.2|13911.1|381
1591973700000|2020-06-12 14:55:00|13925.6|13919.6|13932.8|13929.8|13934.7|13929.8|13920.7|13916.4|505
1591974000000|2020-06-12 15:00:00|13933|13930|13943.2|13937.2|13943.2|13937.2|13928.6|13924.4|471
1591974300000|2020-06-12 15:05:00|13943.3|13937.3|13926.2|13920.2|13943.9|13937.9|13923.9|13918.5|481
1591974600000|2020-06-12 15:10:00|13926.3|13920.3|13939.9|13933.9|13940.8|13934.8|13924.7|13920.3|414
1591974900000|2020-06-12 15:15:00|13939.7|13933.7|13939.1|13936.1|13940.6|13936.4|13929.7|13925|497
1591975200000|2020-06-12 15:20:00|13939.2|13936.2|13941.2|13938.2|13944.1|13939.1|13931.6|13926.8|452
1591975500000|2020-06-12 15:25:00|13941.3|13938.3|13932.2|13926.2|13943.3|13938.3|13930.2|13925.2|462
1591975800000|2020-06-12 15:30:00|13932.3|13926.3|13930.6|13924.6|13939.5|13934.9|13930.3|13924.3|530
1591976100000|2020-06-12 15:35:00|13930.5|13924.5|13923|13917|13932.4|13926.4|13920.7|13914.7|504
1591976400000|2020-06-12 15:40:00|13921.7|13918.7|13933.7|13927.7|13935.4|13929.4|13921.7|13917.1|440
1591976700000|2020-06-12 15:45:00|13933.8|13927.8|13927.8|13921.8|13935.2|13929.2|13923.7|13917.7|465
1591977000000|2020-06-12 15:50:00|13927.9|13921.9|13927.6|13921.6|13930.7|13924.7|13923.5|13917.5|434
1591977300000|2020-06-12 15:55:00|13927.5|13921.5|13927.3|13921.3|13930|13925|13923.5|13917.5|431
1591977600000|2020-06-12 16:00:00|13927.4|13921.4|13925.6|13919.6|13932.3|13928|13923.2|13918.9|515
1591977900000|2020-06-12 16:05:00|13925.5|13919.5|13926.6|13920.6|13926.6|13922.3|13921.4|13916.9|458
1591978200000|2020-06-12 16:10:00|13925.1|13922.1|13927.3|13924.3|13930.5|13925.9|13924.2|13919.6|470
1591978500000|2020-06-12 16:15:00|13927.2|13924.2|13925.6|13922.6|13930.6|13925.5|13924.6|13920|486
1591978800000|2020-06-12 16:20:00|13925.8|13922.8|13932.8|13929.8|13934.3|13929.8|13925.1|13919.9|532
1591979100000|2020-06-12 16:25:00|13933.9|13927.9|13931.4|13925.4|13936.4|13932.1|13926.4|13921.1|519
1591979400000|2020-06-12 16:30:00|13931.5|13925.5|13935.8|13932.8|13937.3|13932.8|13929.5|13924.5|531
1591979700000|2020-06-12 16:35:00|13936.3|13933.3|13934.8|13931.8|13938.3|13933.8|13933.9|13929.3|474
1591980000000|2020-06-12 16:40:00|13934.9|13931.9|13937.6|13931.6|13938.8|13934|13931.7|13926.9|482
1591980300000|2020-06-12 16:45:00|13937.7|13931.7|13941.3|13938.3|13944.7|13940.2|13937.2|13931.5|406
1591980600000|2020-06-12 16:50:00|13941.2|13938.2|13937.4|13931.4|13942.1|13938.3|13935.9|13931.1|428
1591980900000|2020-06-12 16:55:00|13937.3|13931.3|13943.9|13937.9|13944.7|13940.2|13936.4|13931.2|442
1591981200000|2020-06-12 17:00:00|13943.7|13937.7|13945.8|13942.8|13948.1|13943.6|13941.5|13936.2|498
1591981500000|2020-06-12 17:05:00|13945.7|13942.7|13942.6|13936.6|13946.9|13942.7|13938.6|13935.1|424
1591981800000|2020-06-12 17:10:00|13942.5|13936.5|13944|13941|13945.5|13941.3|13941.3|13936.5|377
1591982100000|2020-06-12 17:15:00|13943.9|13940.9|13948.5|13942.5|13949.5|13945|13943.5|13939.2|377
1591982400000|2020-06-12 17:20:00|13948.6|13942.6|13952.8|13946.8|13953.2|13948.8|13945.2|13940.2|411
1591982700000|2020-06-12 17:25:00|13952.7|13946.7|13952.7|13946.7|13954.8|13949.8|13948.7|13943.6|449
1591983000000|2020-06-12 17:30:00|13952.6|13946.6|13957.4|13951.4|13958|13952|13948.7|13944.7|382
1591983300000|2020-06-12 17:35:00|13957.2|13951.2|13957.5|13951.5|13959.8|13954.5|13953.7|13949.1|419
1591983600000|2020-06-12 17:40:00|13957.7|13951.7|13956.1|13953.1|13958.7|13954.1|13951.9|13947|490
1591983900000|2020-06-12 17:45:00|13956.2|13953.2|13960.5|13957.5|13962.5|13958.4|13954.2|13950.5|445
1591984200000|2020-06-12 17:50:00|13961.9|13955.9|13955.8|13952.8|13962.5|13958|13955.3|13950.8|523
1591984500000|2020-06-12 17:55:00|13955.7|13952.7|13953.1|13947.1|13958.4|13953.5|13949.1|13944.6|434
1591984800000|2020-06-12 18:00:00|13953|13947|13953.3|13950.3|13954.9|13950.5|13947.6|13942.8|492
1591985100000|2020-06-12 18:05:00|13953.5|13950.5|13955.9|13949.9|13957.2|13951.4|13951.7|13945.7|390
1591985400000|2020-06-12 18:10:00|13955.4|13949.4|13951.1|13945.1|13955.4|13949.4|13947.3|13942|468
1591985700000|2020-06-12 18:15:00|13949.6|13946.6|13952.4|13949.4|13954.4|13949.7|13949.6|13944.4|437
1591986000000|2020-06-12 18:20:00|13952.3|13949.3|13952.2|13946.2|13955.9|13950.8|13949.3|13944.7|447
1591986300000|2020-06-12 18:25:00|13952.1|13946.1|13950.8|13944.8|13952.1|13947.3|13945|13940.5|436
1591986600000|2020-06-12 18:30:00|13950.6|13944.6|13945.2|13939.2|13951.4|13946.7|13944.5|13938.5|477
1591986900000|2020-06-12 18:35:00|13945.1|13939.1|13947.1|13941.1|13947.3|13942.5|13942.6|13937.6|326
1591987200000|2020-06-12 18:40:00|13947|13941|13948.2|13942.2|13950.6|13945.6|13945.5|13940|345
1591987500000|2020-06-12 18:45:00|13948.3|13942.3|13943.2|13937.2|13948.3|13943.1|13942.7|13936.7|290
1591987800000|2020-06-12 18:50:00|13943.1|13937.1|13942.6|13936.6|13946|13941.6|13941.3|13936.6|257
1591988100000|2020-06-12 18:55:00|13942.7|13936.7|13941.1|13935.1|13945.2|13939.5|13940.6|13934.6|269
1591988400000|2020-06-12 19:00:00|13941|13935|13934|13928|13941|13935|13933.1|13927.1|376
1591988700000|2020-06-12 19:05:00|13934.1|13928.1|13932.4|13926.4|13935.1|13929.1|13930.8|13924.8|326
1591989000000|2020-06-12 19:10:00|13932.3|13926.3|13931.2|13925.2|13932.9|13928|13928.3|13923.9|336
1591989300000|2020-06-12 19:15:00|13931.1|13925.1|13932.9|13926.9|13935.1|13929.1|13930.5|13924.5|350
1591989600000|2020-06-12 19:20:00|13933.3|13927.3|13937.1|13931.1|13938.4|13932.4|13930.6|13926.1|336
1591989900000|2020-06-12 19:25:00|13937|13931|13936.1|13930.1|13939.4|13933.4|13933.8|13927.8|464
1591990200000|2020-06-12 19:30:00|13936.2|13930.2|13933.8|13927.8|13937.9|13931.9|13932.3|13926.9|418
1591990500000|2020-06-12 19:35:00|13933.6|13927.6|13932.3|13926.3|13934.4|13929.6|13930.8|13925.6|389
1591990800000|2020-06-12 19:40:00|13932|13926|13932.1|13926.1|13933.7|13928.6|13929|13924.6|400
1591991100000|2020-06-12 19:45:00|13932|13926|13929.9|13923.9|13932.3|13927|13927.6|13923.2|279
1591991400000|2020-06-12 19:50:00|13927.7|13924.7|13929.2|13923.2|13931|13926.5|13927.4|13922.8|326
1591991700000|2020-06-12 19:55:00|13929.3|13923.3|13926.8|13923.8|13930.3|13924.7|13926.2|13921.9|274
1591992000000|2020-06-12 20:00:00|13926.9|13923.9|13928.9|13922.9|13929.8|13923.9|13926.9|13922.1|190
1591992300000|2020-06-12 20:05:00|13928.8|13922.8|13928.4|13922.4|13929.3|13923.3|13928.1|13922.1|143
1591992600000|2020-06-12 20:10:00|13928.7|13922.7|13929.1|13923.1|13929.4|13923.4|13928.3|13922.3|138
1591992900000|2020-06-12 20:15:00|13929.2|13923.2|13929.5|13923.5|13929.9|13923.9|13928.8|13922.8|126
1591993200000|2020-06-12 20:20:00|13929.6|13923.6|13930|13924|13930.4|13924.4|13928.9|13922.9|142
1591993500000|2020-06-12 20:25:00|13929.9|13923.9|13930.1|13924.1|13932|13926|13929.1|13923.1|145
1591993800000|2020-06-12 20:30:00|13929.7|13923.7|13931.4|13925.4|13931.5|13925.5|13929.4|13923.4|156
1591994100000|2020-06-12 20:35:00|13930.9|13924.9|13932.6|13926.6|13933.7|13927.7|13930.2|13924.2|121
1591994400000|2020-06-12 20:40:00|13933|13927|13931.8|13925.8|13934.6|13928.6|13930.7|13924.7|168
1591994700000|2020-06-12 20:45:00|13931.4|13925.4|13931.5|13925.5|13932.2|13926.2|13931|13925|140
1591995000000|2020-06-12 20:50:00|13930.7|13924.7|13929.5|13923.5|13931.2|13925.2|13928.9|13922.9|141
1591995300000|2020-06-12 20:55:00|13930.3|13924.3|13930.1|13924.1|13932.2|13925.3|13929.1|13921.1|114
1592164800000|2020-06-14 20:00:00|13945.6|13923.6|13946.7|13927.2|13947.7|13932.2|13938.7|13922.6|9
1592165100000|2020-06-14 20:05:00|13943.7|13924.6|13944.6|13923.6|13944.6|13924.6|13943.7|13923.6|4
1592165400000|2020-06-14 20:10:00|13943.7|13924.6|13933.5|13926.5|13944.6|13927.2|13930.8|13923.6|8
1592165700000|2020-06-14 20:15:00|13936|13924|13934.9|13927.9|13936.8|13927.9|13932.3|13923.2|13
1592166300000|2020-06-14 20:25:00|13935|13928|13935|13928|13935|13928|13935|13928|1
1592166600000|2020-06-14 20:30:00|13936.8|13923.2|13936|13924|13936.8|13924|13936|13923.2|8
1592166900000|2020-06-14 20:35:00|13933.5|13926.5|13936|13924|13936.8|13928|13933.5|13922.8|10
1592167200000|2020-06-14 20:40:00|13936.8|13923.2|13935|13928|13936.8|13928|13933.5|13923.2|8
1592167500000|2020-06-14 20:45:00|13933.3|13926.3|13933.3|13926.3|13935|13928|13933.3|13926.3|13
1592167800000|2020-06-14 20:50:00|13933.5|13926.5|13933.3|13926.3|13935|13928|13933.3|13926.3|12
1592168100000|2020-06-14 20:55:00|13933.5|13926.5|13934.5|13927.5|13936.7|13929.7|13933.3|13926.3|18
1592168400000|2020-06-14 21:00:00|13932.3|13925.3|13936.3|13929.3|13939.3|13929.7|13932.3|13925.3|42
1592168700000|2020-06-14 21:05:00|13936.7|13929.7|13936.1|13929.1|13939.3|13929.7|13933.7|13921.9|40
1592169000000|2020-06-14 21:10:00|13934.5|13927.5|13934.7|13927.7|13936.7|13929.7|13933.3|13926.3|81
1592169300000|2020-06-14 21:15:00|13933.3|13926.3|13936.4|13929.4|13936.4|13929.4|13933|13926|93
1592169600000|2020-06-14 21:20:00|13934.7|13927.7|13935.4|13928.4|13936.4|13929.4|13932.5|13925.5|78
1592169900000|2020-06-14 21:25:00|13934.8|13927.8|13934.6|13927.6|13936.1|13929.1|13933.6|13926.6|67
1592170200000|2020-06-14 21:30:00|13935.2|13928.2|13935.3|13928.3|13936.7|13929.7|13933.5|13926.5|67
1592170500000|2020-06-14 21:35:00|13934|13927|13940|13926.9|13940.5|13929.5|13933.5|13924.9|113
1592170800000|2020-06-14 21:40:00|13940.3|13926.8|13941.1|13934.1|13943.4|13936.4|13936.8|13924.5|145
1592171100000|2020-06-14 21:45:00|13941|13934|13941.1|13934.1|13941.6|13934.6|13940.6|13933.6|78
1592171400000|2020-06-14 21:50:00|13941.6|13934.6|13941.2|13934.2|13941.6|13934.6|13940.5|13933.5|76
1592171700000|2020-06-14 21:55:00|13941.3|13934.3|13940.9|13933.9|13942.3|13935.3|13940.9|13933.9|66
1592172000000|2020-06-14 22:00:00|13941|13934|13946.7|13936.3|13947.3|13937.1|13940|13933.3|197
1592172300000|2020-06-14 22:05:00|13946.4|13936.2|13948.1|13938.9|13948.5|13938.9|13944.6|13935.2|195
1592172600000|2020-06-14 22:10:00|13947.9|13938.5|13947.8|13939.1|13949|13941.2|13947.1|13937|148
1592172900000|2020-06-14 22:15:00|13947.5|13939.3|13947|13939.4|13948.1|13940.5|13944.8|13937.5|157
1592173200000|2020-06-14 22:20:00|13946.9|13937.8|13945.6|13938|13948|13939|13944.3|13936|101
1592173500000|2020-06-14 22:25:00|13945.7|13938.1|13937.4|13931.2|13947.5|13939.1|13936.2|13929.1|294
1592173800000|2020-06-14 22:30:00|13936.4|13930.4|13935.8|13929.8|13939.6|13933.6|13933.6|13926.6|339
1592174100000|2020-06-14 22:35:00|13935.7|13929.7|13940.7|13934.7|13942.1|13936.1|13933.9|13927.8|500
1592174400000|2020-06-14 22:40:00|13948.5|13935.6|13957.9|13950.7|13960.1|13951.7|13944.1|13935.6|281
1592174700000|2020-06-14 22:45:00|13958.1|13950.6|13954|13947.4|13958.8|13952|13952.4|13943.3|252
1592175000000|2020-06-14 22:50:00|13953.7|13947.3|13953.8|13947.5|13957.1|13949.6|13952.6|13945.8|354
1592175300000|2020-06-14 22:55:00|13954|13947.6|13950.8|13944.8|13955.1|13947.8|13947.1|13938.4|366
1592175600000|2020-06-14 23:00:00|13951|13945|13946.2|13940.2|13951.2|13945.2|13945.3|13939.1|559
1592175900000|2020-06-14 23:05:00|13946.6|13940.6|13944.7|13938.7|13946.9|13940.9|13943.4|13937.4|279
1592176200000|2020-06-14 23:10:00|13944.6|13938.6|13940.8|13934.8|13944.8|13938.8|13939.3|13933.3|410
1592176500000|2020-06-14 23:15:00|13940.9|13934.9|13943.5|13937.5|13944.8|13938.8|13939.6|13933.6|288
1592176800000|2020-06-14 23:20:00|13943.2|13937.2|13945.8|13939.8|13949.1|13943.1|13942.5|13936.5|343
1592177100000|2020-06-14 23:25:00|13945.7|13939.7|13950.8|13944.8|13952.3|13946.3|13945.6|13939.6|324
1592177400000|2020-06-14 23:30:00|13950.5|13944.5|13947.7|13941.7|13950.6|13944.6|13945.5|13939.5|321
1592177700000|2020-06-14 23:35:00|13947.6|13941.6|13940.8|13934.8|13948.7|13942.7|13937.7|13931.7|337
1592178000000|2020-06-14 23:40:00|13940.9|13934.9|13944.8|13938.8|13947.3|13941.3|13936.7|13930.7|413
1592178300000|2020-06-14 23:45:00|13944.6|13938.6|13946.9|13940.9|13947.8|13941.8|13942|13936|402
1592178600000|2020-06-14 23:50:00|13946.8|13940.8|13948.3|13942.3|13948.5|13943.5|13943.3|13937.3|354
1592178900000|2020-06-14 23:55:00|13948|13942|13950.3|13944.3|13954.5|13948.5|13946.9|13940.9|348
1592179200000|2020-06-15 00:00:00|13950.2|13944.2|13952.9|13946.9|13953.4|13948.7|13948|13942.9|444
1592179500000|2020-06-15 00:05:00|13952.8|13946.8|13941.2|13935.2|13953.1|13948.1|13939.2|13933.2|403
1592179800000|2020-06-15 00:10:00|13941.1|13935.1|13947|13941|13947|13941|13940|13934|376
1592180100000|2020-06-15 00:15:00|13946.9|13940.9|13947.2|13941.2|13950.2|13944.2|13942.2|13936.6|440
1592180400000|2020-06-15 00:20:00|13947.3|13941.3|13946.7|13940.7|13948.3|13942.3|13941.5|13935.5|460
1592180700000|2020-06-15 00:25:00|13945.3|13942.3|13942.9|13936.9|13947.1|13942.3|13940.8|13935.2|442
1592181000000|2020-06-15 00:30:00|13942.8|13936.8|13941.3|13938.3|13944.2|13939.2|13940.2|13934.4|334
1592181300000|2020-06-15 00:35:00|13941.2|13938.2|13940|13934|13943.4|13938.9|13935.8|13931.3|355
1592181600000|2020-06-15 00:40:00|13940.1|13934.1|13944.9|13941.9|13949.1|13944.7|13936.1|13931.6|339
1592181900000|2020-06-15 00:45:00|13945|13942|13944.6|13941.6|13946.8|13942.7|13944|13939.8|313
1592182200000|2020-06-15 00:50:00|13944.7|13941.7|13956.2|13953.2|13957.3|13954|13944.4|13941.4|349
1592182500000|2020-06-15 00:55:00|13955.8|13952.8|13952.5|13949.5|13958.8|13955.8|13952.5|13948.2|307
1592182800000|2020-06-15 01:00:00|13952.6|13949.6|13951.3|13948.3|13956.7|13953|13951.1|13946.2|395
1592183100000|2020-06-15 01:05:00|13952.6|13946.6|13952.1|13949.1|13952.7|13949.5|13948.3|13943.8|331
1592183400000|2020-06-15 01:10:00|13952|13949|13959.3|13953.3|13959.4|13954.1|13951|13947.7|331
1592183700000|2020-06-15 01:15:00|13959.4|13953.4|13955.2|13949.2|13961.5|13955.5|13954|13948.7|332
1592184000000|2020-06-15 01:20:00|13955.1|13949.1|13947.9|13944.9|13955.4|13950.9|13947.1|13942.2|365
1592184300000|2020-06-15 01:25:00|13948|13945|13947.1|13944.1|13949.6|13945|13945.7|13941.6|291
1592184600000|2020-06-15 01:30:00|13947|13944|13945.8|13942.8|13947.5|13944.3|13944.6|13940.5|291
1592184900000|2020-06-15 01:35:00|13945.5|13942.5|13944.5|13941.5|13947.6|13943.8|13943.9|13939.5|293
1592185200000|2020-06-15 01:40:00|13944.3|13941.3|13940.3|13934.3|13947.7|13943.3|13939|13933|397
1592185500000|2020-06-15 01:45:00|13940.4|13934.4|13938.3|13935.3|13942.3|13937.6|13936.6|13932.3|307
1592185800000|2020-06-15 01:50:00|13938.2|13935.2|13939.1|13936.1|13941.8|13937.8|13938.2|13933.9|269
1592186100000|2020-06-15 01:55:00|13938.9|13935.9|13939.9|13933.9|13940.8|13936.8|13937.5|13933.3|183
1592186400000|2020-06-15 02:00:00|13939.6|13933.6|13947.1|13944.1|13948.7|13944.2|13938.5|13933.3|356
1592186700000|2020-06-15 02:05:00|13946.9|13943.9|13945.2|13939.2|13951.3|13947.1|13941|13936|344
1592187000000|2020-06-15 02:10:00|13945.1|13939.1|13941.3|13935.3|13945.1|13940|13938|13933.8|364
1592187300000|2020-06-15 02:15:00|13941.2|13935.2|13936.9|13933.9|13944.3|13939.5|13936.6|13933.6|341
1592187600000|2020-06-15 02:20:00|13937|13934|13941|13938|13942.4|13938.2|13934.5|13930.5|276
1592187900000|2020-06-15 02:25:00|13940.9|13937.9|13941.1|13938.1|13943.1|13939.8|13940.7|13936.4|278
1592188200000|2020-06-15 02:30:00|13941.2|13938.2|13945.1|13942.1|13945.5|13942.5|13941.2|13938.2|254
1592188500000|2020-06-15 02:35:00|13945|13942|13945.9|13939.9|13946.1|13943.1|13943.7|13939|229
1592188800000|2020-06-15 02:40:00|13944.2|13941.2|13937.4|13934.4|13945.7|13941.6|13937.1|13933.3|276
1592189100000|2020-06-15 02:45:00|13937.5|13934.5|13941.6|13938.6|13944|13939.6|13937.5|13934.5|268
1592189400000|2020-06-15 02:50:00|13941.7|13938.7|13944.1|13941.1|13945.1|13941.7|13940.9|13937.9|218
1592189700000|2020-06-15 02:55:00|13944.2|13941.2|13939.8|13936.8|13944.5|13941.5|13939.7|13935.3|285
1592190000000|2020-06-15 03:00:00|13939.7|13936.7|13945.2|13939.2|13945.2|13940.5|13937.6|13933.3|239
1592190300000|2020-06-15 03:05:00|13945.1|13939.1|13942.2|13939.2|13945.1|13941.4|13941.8|13938.8|218
1592190600000|2020-06-15 03:10:00|13942|13939|13942.8|13939.8|13942.9|13939.9|13942|13939|178
1592190900000|2020-06-15 03:15:00|13942.7|13939.7|13939.9|13936.9|13943.2|13940.2|13939.7|13936.7|186
1592191200000|2020-06-15 03:20:00|13939.8|13936.8|13939.4|13936.4|13939.8|13936.8|13938.2|13935.2|140
1592191500000|2020-06-15 03:25:00|13939.2|13936.2|13939.5|13936.5|13941|13938|13936.7|13932.2|204
1592191800000|2020-06-15 03:30:00|13939.7|13936.7|13939.7|13936.7|13941.6|13938.6|13938.7|13934.9|238
1592192100000|2020-06-15 03:35:00|13939.8|13936.8|13939.8|13936.8|13943.7|13939.5|13938.6|13935.4|269
1592192400000|2020-06-15 03:40:00|13939.9|13936.9|13940.8|13937.8|13944.6|13940.1|13938.2|13934.5|257
1592192700000|2020-06-15 03:45:00|13942.9|13936.9|13942.8|13939.8|13944.1|13941.1|13941.4|13936.8|235
1592193000000|2020-06-15 03:50:00|13943.1|13940.1|13940.4|13937.4|13945.3|13941.8|13940.4|13936.8|236
1592193300000|2020-06-15 03:55:00|13940.3|13937.3|13938.6|13935.6|13940.9|13937.9|13937.1|13934|146
1592193600000|2020-06-15 04:00:00|13938.4|13935.4|13940.8|13937.8|13941|13938|13937.9|13934.9|182
1592193900000|2020-06-15 04:05:00|13940.7|13937.7|13942.7|13939.7|13943|13940|13940.5|13937.5|162
1592194200000|2020-06-15 04:10:00|13942.5|13939.5|13938.6|13935.6|13942.8|13939.8|13938.3|13933.9|182
1592194500000|2020-06-15 04:15:00|13938.3|13935.3|13936.9|13933.9|13938.6|13935.6|13934.8|13931.8|195
1592194800000|2020-06-15 04:20:00|13937|13934|13937.9|13934.9|13938|13935|13936.3|13933.3|134
1592195100000|2020-06-15 04:25:00|13937.8|13934.8|13937.9|13934.9|13939.1|13936.1|13937|13934|101
1592195400000|2020-06-15 04:30:00|13938|13935|13938.6|13935.6|13938.9|13935.9|13936.6|13933.6|127
1592195700000|2020-06-15 04:35:00|13938.7|13935.7|13937.7|13934.7|13938.8|13935.8|13936.9|13933.9|229
1592196000000|2020-06-15 04:40:00|13937.5|13934.5|13941.7|13938.7|13942.9|13939.9|13937|13934|197
1592196300000|2020-06-15 04:45:00|13941.6|13938.6|13944.3|13941.3|13944.9|13941.9|13940.8|13937.8|232
1592196600000|2020-06-15 04:50:00|13944.5|13941.5|13944|13941|13944.6|13941.6|13942.2|13939.2|186
1592196900000|2020-06-15 04:55:00|13944.1|13941.1|13944.2|13941.2|13945|13942|13943.6|13940.6|257
1592197200000|2020-06-15 05:00:00|13944.1|13941.1|13955.2|13949.2|13955.4|13949.4|13943.1|13940.1|263
1592197500000|2020-06-15 05:05:00|13955.1|13949.1|13960.2|13954.2|13960.7|13956|13950.2|13945.5|292
1592197800000|2020-06-15 05:10:00|13960.1|13954.1|13950.6|13947.6|13960.2|13955.5|13949.4|13943.7|338
1592198100000|2020-06-15 05:15:00|13951.5|13945.5|13956.5|13953.5|13958|13953.5|13950.6|13944.8|344
1592198400000|2020-06-15 05:20:00|13956.4|13953.4|13955.2|13952.2|13960.4|13955.9|13953.4|13948.9|410
1592198700000|2020-06-15 05:25:00|13956.1|13950.1|13955.9|13952.9|13958.9|13953.9|13951.4|13947|338
1592199000000|2020-06-15 05:30:00|13957.6|13951.6|13958.9|13955.9|13959.3|13956|13954.4|13950.1|309
1592199300000|2020-06-15 05:35:00|13958.8|13955.8|13971|13965|13973.5|13967.5|13958.8|13955.4|463
1592199600000|2020-06-15 05:40:00|13971.2|13965.2|13971.3|13965.3|13975.9|13969.9|13967.1|13961.1|475
1592199900000|2020-06-15 05:45:00|13971.2|13965.2|13970.4|13964.4|13973.2|13968.2|13965.6|13961.2|474
1592200200000|2020-06-15 05:50:00|13970.3|13964.3|13969.1|13963.1|13974.5|13970.1|13967.1|13962.7|426
1592200500000|2020-06-15 05:55:00|13968.9|13962.9|13969.4|13963.4|13971.4|13967|13965|13960|436
1592200800000|2020-06-15 06:00:00|13967.7|13964.7|13979.8|13973.8|13980.4|13975.8|13966.6|13963.6|542
1592201100000|2020-06-15 06:05:00|13979.7|13973.7|13975.8|13972.8|13984|13981|13975.8|13971.5|468
1592201400000|2020-06-15 06:10:00|13975.9|13972.9|13979.7|13976.7|13983.3|13978.7|13974.5|13970|578
1592201700000|2020-06-15 06:15:00|13979.8|13976.8|13970.4|13967.4|13980.3|13977.3|13967.9|13963.3|527
1592202000000|2020-06-15 06:20:00|13970.5|13967.5|13973.6|13970.6|13976.8|13973.8|13968.7|13964.6|494
1592202300000|2020-06-15 06:25:00|13973.5|13970.5|13974.5|13971.5|13977.8|13974.8|13971.7|13968.7|518
1592202600000|2020-06-15 06:30:00|13974.3|13971.3|13966.7|13963.7|13976.5|13973.5|13966.3|13963.3|474
1592202900000|2020-06-15 06:35:00|13966.9|13963.9|13971.2|13968.2|13973.1|13969.9|13966.8|13963|416
1592203200000|2020-06-15 06:40:00|13971.4|13968.4|13968.4|13965.4|13974.7|13971.7|13968.2|13963.9|434
1592203500000|2020-06-15 06:45:00|13968.5|13965.5|13965.7|13962.7|13969.8|13966.2|13964.2|13960.9|389
1592203800000|2020-06-15 06:50:00|13965.8|13962.8|13969.5|13966.5|13972.4|13968.8|13965.7|13962.7|374
1592204100000|2020-06-15 06:55:00|13969.4|13966.4|13970.1|13967.1|13974.5|13970.7|13967.9|13964.5|398
1592204400000|2020-06-15 07:00:00|13970|13967|13971.4|13968.4|13975.5|13972.3|13968.9|13965|554
1592204700000|2020-06-15 07:05:00|13971.6|13968.6|13976.5|13973.5|13977.5|13973.8|13968.3|13964.4|504
1592205000000|2020-06-15 07:10:00|13976.3|13973.3|13970.9|13967.9|13977|13973.3|13968.4|13965.4|483
1592205300000|2020-06-15 07:15:00|13971|13968|13967.5|13964.5|13972.3|13969.3|13966.4|13963.4|404
1592205600000|2020-06-15 07:20:00|13967.4|13964.4|13962.3|13959.3|13969.3|13965.6|13962|13959|448
1592205900000|2020-06-15 07:25:00|13962.8|13959.8|13964.4|13961.4|13967.1|13964.1|13962.4|13959|440
1592206200000|2020-06-15 07:30:00|13964.3|13961.3|13965.5|13962.5|13968.4|13965.4|13964.1|13960.1|399
1592206500000|2020-06-15 07:35:00|13965.4|13962.4|13954.4|13951.4|13966.4|13963.4|13954.4|13950.7|412
1592206800000|2020-06-15 07:40:00|13954.5|13951.5|13953.1|13950.1|13955.5|13952.5|13950.8|13947.8|413
1592207100000|2020-06-15 07:45:00|13953|13950|13952.6|13949.6|13954.4|13951.4|13951|13948|453
1592207400000|2020-06-15 07:50:00|13952.5|13949.5|13949.6|13946.6|13954.1|13950|13949.6|13946.6|243
1592207700000|2020-06-15 07:55:00|13949.1|13946.1|13954.1|13951.1|13954.1|13951.1|13947.5|13944.5|312
1592208000000|2020-06-15 08:00:00|13954|13951|13949.5|13946.5|13954.3|13951|13947.7|13944.1|380
1592208300000|2020-06-15 08:05:00|13949.6|13946.6|13948.9|13945.9|13952.3|13949.3|13948.3|13944.9|409
1592208600000|2020-06-15 08:10:00|13949.3|13946.3|13949.4|13946.4|13951.9|13948.9|13948|13945|415
1592208900000|2020-06-15 08:15:00|13949.2|13946.2|13950.6|13947.6|13956.4|13951.9|13949|13946|430
1592209200000|2020-06-15 08:20:00|13950.5|13947.5|13950.7|13947.7|13956.9|13952.7|13950|13946.9|381
1592209500000|2020-06-15 08:25:00|13950.5|13947.5|13946.8|13943.8|13951.4|13948.4|13944.5|13941.5|310
1592209800000|2020-06-15 08:30:00|13946.9|13943.9|13944.8|13941.8|13949|13946|13944.6|13941.6|299
1592210100000|2020-06-15 08:35:00|13944.7|13941.7|13950.9|13947.9|13951.5|13948.5|13944.7|13941.7|347
1592210400000|2020-06-15 08:40:00|13951|13948|13949.6|13946.6|13952.4|13949.1|13948|13943.6|435
1592210700000|2020-06-15 08:45:00|13949.4|13946.4|13947.5|13944.5|13951.1|13948.1|13945|13942|433
1592211000000|2020-06-15 08:50:00|13947.4|13944.4|13945.2|13942.2|13949.1|13945.5|13944.7|13941.7|317
1592211300000|2020-06-15 08:55:00|13945.1|13942.1|13946.1|13943.1|13947.1|13944.1|13943.9|13939.9|317
1592211600000|2020-06-15 09:00:00|13946|13943|13947.5|13944.5|13949.2|13944.9|13943.7|13940.6|264
1592211900000|2020-06-15 09:05:00|13947.2|13944.2|13950.3|13947.3|13951.3|13948.3|13947.2|13943.8|347
1592212200000|2020-06-15 09:10:00|13950.4|13947.4|13948.6|13945.6|13951.9|13947.9|13945.1|13942.1|376
1592212500000|2020-06-15 09:15:00|13948.4|13945.4|13949.1|13946.1|13950.5|13947.5|13946.9|13943.9|351
1592212800000|2020-06-15 09:20:00|13949|13946|13951.7|13948.7|13954.1|13951.1|13948.7|13945.7|342
1592213100000|2020-06-15 09:25:00|13951.6|13948.6|13953.5|13950.5|13956.2|13951.8|13951.4|13948.4|296
1592213400000|2020-06-15 09:30:00|13953.6|13950.6|13961.5|13958.5|13962.8|13959.8|13953.6|13950.6|275
1592213700000|2020-06-15 09:35:00|13961.4|13958.4|13960.3|13957.3|13963.7|13959.3|13959.1|13955|261
1592214000000|2020-06-15 09:40:00|13960.2|13957.2|13961.9|13958.9|13963|13959|13958.4|13955.4|284
1592214300000|2020-06-15 09:45:00|13961.8|13958.8|13960.2|13957.2|13963.4|13959.7|13959.6|13956.6|314
1592214600000|2020-06-15 09:50:00|13960.1|13957.1|13957.9|13954.9|13960.1|13957.1|13953.3|13949|283
1592214900000|2020-06-15 09:55:00|13958|13955|13955.1|13952.1|13960|13955.7|13953.2|13950.2|336
1592215200000|2020-06-15 10:00:00|13955|13952|13954.5|13951.5|13956.3|13953.3|13953.3|13950.3|227
1592215500000|2020-06-15 10:05:00|13954.6|13951.6|13951.7|13948.7|13958|13954|13951.7|13948.7|299
1592215800000|2020-06-15 10:10:00|13951.8|13948.8|13951.6|13948.6|13953.8|13950.8|13948.1|13945.1|284
1592216100000|2020-06-15 10:15:00|13951.5|13948.5|13954.3|13951.3|13955.1|13952.1|13949.8|13946.8|299
1592216400000|2020-06-15 10:20:00|13954.1|13951.1|13956.8|13953.8|13958.1|13955.1|13952.7|13949.7|328
1592216700000|2020-06-15 10:25:00|13956.2|13953.2|13958.2|13955.2|13958.8|13955.8|13954.5|13951.5|322
1592217000000|2020-06-15 10:30:00|13958|13955|13961|13958|13962.2|13959.2|13956.7|13953.7|295
1592217300000|2020-06-15 10:35:00|13960.9|13957.9|13958.8|13955.8|13961.4|13958.4|13958.2|13955.2|245
1592217600000|2020-06-15 10:40:00|13958.7|13955.7|13957.1|13954.1|13959.3|13955.7|13956.2|13952|272
1592217900000|2020-06-15 10:45:00|13957.2|13954.2|13963.6|13960.6|13964.1|13961.1|13954.8|13950.6|297
1592218200000|2020-06-15 10:50:00|13963.7|13960.7|13962.9|13959.9|13965.3|13961.6|13960.5|13956.7|345
1592218500000|2020-06-15 10:55:00|13963|13960|13965.5|13962.5|13966.8|13963.8|13961.9|13958.9|334
1592218800000|2020-06-15 11:00:00|13965|13962|13966.2|13963.2|13967.3|13964.3|13963.8|13960.8|384
1592219100000|2020-06-15 11:05:00|13966.1|13963.1|13961.4|13958.4|13967|13964|13960.8|13956.8|314
1592219400000|2020-06-15 11:10:00|13961.3|13958.3|13958.7|13955.7|13963|13958.8|13956.3|13952.3|274
1592219700000|2020-06-15 11:15:00|13958.8|13955.8|13957.2|13951.2|13961.5|13957.1|13955.8|13950.9|349
1592220000000|2020-06-15 11:20:00|13957.1|13951.1|13950.2|13947.2|13958.4|13953.4|13949.1|13944.7|298
1592220300000|2020-06-15 11:25:00|13950.1|13947.1|13950.3|13944.3|13950.6|13947.2|13946.5|13942.8|204
1592220600000|2020-06-15 11:30:00|13950.4|13944.4|13951.6|13948.6|13954.2|13950.4|13948.8|13944.1|268
1592220900000|2020-06-15 11:35:00|13951.7|13948.7|13949.9|13943.9|13953.7|13949|13949|13943.5|288
1592221200000|2020-06-15 11:40:00|13949.8|13943.8|13949.7|13946.7|13951.9|13947.7|13947.9|13943.8|248
1592221500000|2020-06-15 11:45:00|13949.8|13946.8|13941.8|13938.8|13951.4|13947|13941.8|13937.3|239
1592221800000|2020-06-15 11:50:00|13941.9|13938.9|13941.9|13938.9|13944.3|13939.7|13940.5|13936.3|243
1592222100000|2020-06-15 11:55:00|13942|13939|13948.9|13942.9|13949.5|13944.3|13941.5|13938.4|308
1592222400000|2020-06-15 12:00:00|13948.7|13942.7|13946.2|13943.2|13948.7|13944.4|13943.6|13938.3|399
1592222700000|2020-06-15 12:05:00|13946.1|13943.1|13947.4|13941.4|13948.4|13944.1|13943.4|13937.9|355
1592223000000|2020-06-15 12:10:00|13947.5|13941.5|13947.6|13941.6|13950.6|13944.9|13944.8|13940.2|411
1592223300000|2020-06-15 12:15:00|13947.1|13941.1|13944|13938|13947.7|13943.3|13941.2|13935.5|394
1592223600000|2020-06-15 12:20:00|13943.9|13937.9|13945|13939|13946.4|13942.2|13942.8|13936.8|377
1592223900000|2020-06-15 12:25:00|13945.1|13939.1|13944.9|13938.9|13946.3|13941.2|13943.1|13937.1|357
1592224200000|2020-06-15 12:30:00|13945|13939|13943.8|13937.8|13945.1|13939.1|13942.5|13936.5|377
1592224500000|2020-06-15 12:35:00|13943.9|13937.9|13946|13940|13947.4|13942.6|13942.4|13937.8|307
1592224800000|2020-06-15 12:40:00|13945.8|13939.8|13948.9|13942.9|13949.2|13943.2|13945.6|13939.8|288
1592225100000|2020-06-15 12:45:00|13948.8|13942.8|13944.7|13938.7|13949.2|13943.2|13944.4|13938.4|298
1592225400000|2020-06-15 12:50:00|13944.6|13938.6|13947.6|13941.6|13948.4|13942.4|13944.3|13938.3|253
1592225700000|2020-06-15 12:55:00|13947.5|13941.5|13947.6|13941.6|13948|13942|13946.5|13940.5|269
1592226000000|2020-06-15 13:00:00|13947.9|13941.9|13947.2|13941.2|13949|13943|13947|13941|184
1592226300000|2020-06-15 13:05:00|13947.1|13941.1|13947.4|13941.4|13947.6|13941.6|13944|13938|270
1592226600000|2020-06-15 13:10:00|13947.5|13941.5|13948.6|13942.6|13949.7|13943.7|13947.4|13941.4|283
1592226900000|2020-06-15 13:15:00|13948.5|13942.5|13945.1|13939.1|13948.5|13942.8|13944|13938|309
1592227200000|2020-06-15 13:20:00|13945.2|13939.2|13947.2|13941.2|13947.7|13941.7|13943.7|13937.7|298
1592227500000|2020-06-15 13:25:00|13947|13941|13949.1|13943.1|13950.5|13944.5|13946.8|13940.8|214
1592227800000|2020-06-15 13:30:00|13949.2|13943.2|13951.9|13945.9|13952.6|13948|13946.3|13940.3|300
1592228100000|2020-06-15 13:35:00|13952.1|13946.1|13947.4|13941.4|13952.2|13946.2|13944.8|13938.8|321
1592228400000|2020-06-15 13:40:00|13947.3|13941.3|13942.2|13936.2|13949.1|13943.1|13938.6|13932.6|342
1592228700000|2020-06-15 13:45:00|13942.1|13936.1|13940.7|13934.7|13943.1|13937.1|13939.2|13933.2|387
1592229000000|2020-06-15 13:50:00|13940.8|13934.8|13935|13929|13941.9|13935.9|13931.6|13926.9|441
1592229300000|2020-06-15 13:55:00|13934.9|13928.9|13933.5|13927.5|13935.7|13930.7|13930.5|13926.2|331
1592229600000|2020-06-15 14:00:00|13933.4|13927.4|13931.5|13925.5|13935.6|13930|13929.5|13924.9|362
1592229900000|2020-06-15 14:05:00|13931.4|13925.4|13930.7|13924.7|13931.7|13927.4|13928.4|13924|210
1592230200000|2020-06-15 14:10:00|13930.6|13924.6|13931.5|13925.5|13932.8|13927.9|13928.7|13924|419
1592230500000|2020-06-15 14:15:00|13931.6|13925.6|13934|13928|13934.8|13930.2|13931.1|13925.1|379
1592230800000|2020-06-15 14:20:00|13934.1|13928.1|13937.3|13931.3|13937.3|13931.8|13932.5|13927.4|408
1592231100000|2020-06-15 14:25:00|13937.8|13931.8|13936.9|13930.9|13938.5|13933.3|13936.2|13930.6|389
1592231400000|2020-06-15 14:30:00|13937|13931|13935.1|13932.1|13938.9|13933.8|13934.3|13928.3|417
1592231700000|2020-06-15 14:35:00|13935|13932|13936.2|13930.2|13936.7|13932.4|13931.8|13926.9|443
1592232000000|2020-06-15 14:40:00|13936.1|13930.1|13930.6|13924.6|13938.3|13932.8|13930.6|13924.6|361
1592232300000|2020-06-15 14:45:00|13930.7|13924.7|13930.9|13924.9|13931.6|13925.7|13925.7|13921.1|383
1592232600000|2020-06-15 14:50:00|13931.1|13925.1|13930.8|13924.8|13934.1|13928.1|13930.3|13924.3|327
1592232900000|2020-06-15 14:55:00|13930.9|13924.9|13940.7|13937.7|13943.3|13938.5|13930.9|13924.9|427
1592233200000|2020-06-15 15:00:00|13940.3|13937.3|13939|13933|13947.4|13942.3|13937.6|13932.5|482
1592233500000|2020-06-15 15:05:00|13937.4|13934.4|13941|13935|13941.5|13935.5|13935.3|13930|342
1592233800000|2020-06-15 15:10:00|13940.9|13934.9|13940.1|13937.1|13943.9|13937.9|13938.6|13932.6|345
1592234100000|2020-06-15 15:15:00|13940.2|13937.2|13944.3|13938.3|13946.3|13940.3|13940.2|13935.9|386
1592234400000|2020-06-15 15:20:00|13944.2|13938.2|13947.2|13941.2|13952.1|13946.1|13944|13938|395
1592234700000|2020-06-15 15:25:00|13947.1|13941.1|13947|13941|13951.1|13945.1|13946.3|13940.3|333
1592235000000|2020-06-15 15:30:00|13947.5|13941.5|13947.3|13941.3|13949.6|13944.8|13942.9|13938.5|500
1592235300000|2020-06-15 15:35:00|13947.2|13941.2|13942|13936|13948|13943|13938.5|13933.8|447
1592235600000|2020-06-15 15:40:00|13941.9|13935.9|13947.7|13944.7|13949.4|13944.7|13939.4|13933.8|420
1592235900000|2020-06-15 15:45:00|13947.6|13944.6|13947.7|13944.7|13953.3|13948.8|13946.6|13941.4|412
1592236200000|2020-06-15 15:50:00|13949.2|13943.2|13951.4|13948.4|13954.1|13949.6|13945.6|13941.3|320
1592236500000|2020-06-15 15:55:00|13953.6|13947.6|13945.7|13942.7|13953.9|13949.3|13944.3|13940.4|397
1592236800000|2020-06-15 16:00:00|13947.7|13941.7|13942.2|13936.2|13948.9|13943.8|13939.9|13934.6|489
1592237100000|2020-06-15 16:05:00|13942.1|13936.1|13940.1|13934.1|13944.3|13939.4|13938.7|13934|414
1592237400000|2020-06-15 16:10:00|13940|13934|13937.1|13931.1|13940.7|13934.7|13935.1|13929.7|391
1592237700000|2020-06-15 16:15:00|13937|13931|13935.4|13929.4|13938.3|13933.3|13932.1|13926.2|430
1592238000000|2020-06-15 16:20:00|13935.3|13929.3|13938|13932|13939|13934.6|13935.3|13929.3|323
1592238300000|2020-06-15 16:25:00|13937.7|13931.7|13936.1|13930.1|13938|13932|13933.7|13929.4|304
1592238600000|2020-06-15 16:30:00|13935.9|13929.9|13939.7|13936.7|13941.9|13936.9|13935.6|13929.9|331
1592238900000|2020-06-15 16:35:00|13939.8|13936.8|13939.6|13933.6|13942|13937.2|13937.6|13932.4|349
1592239200000|2020-06-15 16:40:00|13939.8|13933.8|13935.7|13929.7|13942|13936.9|13935.3|13929.3|381
1592239500000|2020-06-15 16:45:00|13935.5|13929.5|13933.3|13927.3|13937.1|13931.1|13932.2|13926.2|304
1592239800000|2020-06-15 16:50:00|13933.4|13927.4|13930.1|13924.1|13934.3|13929.3|13928.7|13924.1|444
1592240100000|2020-06-15 16:55:00|13930.6|13924.6|13930.2|13924.2|13932.4|13927.2|13929.3|13923.3|432
1592240400000|2020-06-15 17:00:00|13930.5|13924.5|13931.5|13925.5|13931.5|13927|13928.1|13923.3|344
1592240700000|2020-06-15 17:05:00|13931.4|13925.4|13932.2|13926.2|13933|13928.1|13929.9|13925.2|332
1592241000000|2020-06-15 17:10:00|13932.3|13926.3|13929.7|13923.7|13932.3|13927.6|13927.8|13921.8|310
1592241300000|2020-06-15 17:15:00|13929.5|13923.5|13930.6|13924.6|13931.3|13925.6|13925.7|13921.2|354
1592241600000|2020-06-15 17:20:00|13930.5|13924.5|13932.4|13926.4|13932.7|13927.7|13929|13923.4|328
1592241900000|2020-06-15 17:25:00|13932.2|13926.2|13930.4|13924.4|13932.2|13926.2|13928.5|13922.5|355
1592242200000|2020-06-15 17:30:00|13930.1|13924.1|13929|13923|13931.4|13927.3|13927.8|13922.6|381
1592242500000|2020-06-15 17:35:00|13929.1|13923.1|13927.3|13921.3|13929.7|13924.9|13925.1|13921|279
1592242800000|2020-06-15 17:40:00|13927.4|13921.4|13928.6|13922.6|13929.1|13924.4|13925.8|13921.3|297
1592243100000|2020-06-15 17:45:00|13928.5|13922.5|13928.4|13922.4|13929|13924.3|13925.9|13921.4|262
1592243400000|2020-06-15 17:50:00|13928.3|13922.3|13923.7|13920.7|13928.4|13923.2|13922.8|13918.2|275
1592243700000|2020-06-15 17:55:00|13923.8|13920.8|13926.3|13920.3|13926.3|13922.3|13922.8|13919.1|333
1592244000000|2020-06-15 18:00:00|13926.2|13920.2|13909.6|13903.6|13926.3|13920.9|13907.3|13901.7|419
1592244300000|2020-06-15 18:05:00|13909.9|13903.9|13914|13908|13914.5|13908.5|13908|13902.5|507
1592244600000|2020-06-15 18:10:00|13914.1|13908.1|13913.6|13907.6|13917.7|13911.7|13911.5|13905.5|406
1592244900000|2020-06-15 18:15:00|13913.5|13907.5|13910.1|13904.1|13913.7|13907.7|13905.3|13900.5|434
1592245200000|2020-06-15 18:20:00|13910.2|13904.2|13910.3|13904.3|13912.8|13907.5|13907.9|13901.9|488
1592245500000|2020-06-15 18:25:00|13910.2|13904.2|13908.2|13902.2|13911|13905|13906.5|13900.6|471
1592245800000|2020-06-15 18:30:00|13908|13902|13909.9|13903.9|13910.2|13904.7|13904.8|13900.2|470
1592246100000|2020-06-15 18:35:00|13910|13904|13910.2|13904.2|13910.4|13904.4|13907.7|13901.7|401
1592246400000|2020-06-15 18:40:00|13910|13904|13910|13904|13910.4|13904.4|13908|13902|447
1592246700000|2020-06-15 18:45:00|13909.7|13903.7|13911.9|13905.9|13912.2|13906.2|13908|13902|382
1592247000000|2020-06-15 18:50:00|13911.8|13905.8|13913.5|13907.5|13913.8|13908.9|13909.4|13904.7|433
1592247300000|2020-06-15 18:55:00|13913.4|13907.4|13913.6|13907.6|13913.9|13908|13908.9|13903.3|371
1592247600000|2020-06-15 19:00:00|13913.9|13907.9|13911.6|13905.6|13914.9|13908.9|13909.7|13904.4|432
1592247900000|2020-06-15 19:05:00|13911.4|13905.4|13913.6|13907.6|13914|13908.9|13910.8|13904.8|361
1592248200000|2020-06-15 19:10:00|13913.5|13907.5|13914.1|13908.1|13915|13909|13911.8|13905.8|377
1592248500000|2020-06-15 19:15:00|13914|13908|13913.1|13907.1|13914.5|13908.7|13910.8|13905.7|325
1592248800000|2020-06-15 19:20:00|13913.8|13907.8|13913.1|13907.1|13916.8|13912|13912.8|13906.8|380
1592249100000|2020-06-15 19:25:00|13913|13907|13917.5|13911.5|13917.8|13913.3|13910.5|13904.5|457
1592249400000|2020-06-15 19:30:00|13918.1|13912.1|13918.1|13912.1|13921.2|13916.5|13916|13910.2|302
1592249700000|2020-06-15 19:35:00|13918.2|13912.2|13921.7|13915.7|13924.1|13918.1|13918|13912|497
1592250000000|2020-06-15 19:40:00|13921.8|13915.8|13919.8|13913.8|13924.4|13918.4|13917.4|13911.4|483
1592250300000|2020-06-15 19:45:00|13919.9|13913.9|13917.5|13911.5|13920.9|13914.9|13914.8|13908.8|393
1592250600000|2020-06-15 19:50:00|13917.7|13911.7|13917.4|13911.4|13917.9|13911.9|13912.2|13906.7|444
1592250900000|2020-06-15 19:55:00|13917.5|13911.5|13912.8|13906.8|13918.2|13912.2|13912.7|13906.7|463
1592251200000|2020-06-15 20:00:00|13913|13907|13913.6|13907.6|13914|13908|13912.1|13906.1|101
1592251500000|2020-06-15 20:05:00|13913.7|13907.7|13913.6|13907.6|13914.1|13908.1|13913.4|13907.4|77
1592251800000|2020-06-15 20:10:00|13913.7|13907.7|13913.4|13907.4|13914|13908|13913.3|13907.3|106
1592252100000|2020-06-15 20:15:00|13913.5|13907.5|13913.5|13907.5|13914|13908|13913.1|13907.1|69
1592252400000|2020-06-15 20:20:00|13913.6|13907.6|13912.9|13906.9|13913.8|13907.8|13912.6|13906.6|88
1592252700000|2020-06-15 20:25:00|13912.8|13906.8|13911.7|13905.7|13912.8|13907.9|13910.9|13905|121
1592253000000|2020-06-15 20:30:00|13911.6|13905.6|13911.3|13905.3|13912.2|13906.2|13911.1|13905.1|81
1592253300000|2020-06-15 20:35:00|13911.6|13905.6|13911.7|13905.7|13912.2|13906.2|13911.1|13905.1|90
1592253600000|2020-06-15 20:40:00|13911.9|13905.9|13912.5|13906.5|13912.7|13906.7|13911.7|13905.7|67
1592253900000|2020-06-15 20:45:00|13912.4|13906.4|13913|13907|13916.5|13909.1|13912.4|13906.4|154
1592254200000|2020-06-15 20:50:00|13913.1|13907.1|13912.5|13906.5|13914.4|13908.4|13910.9|13904.9|196
1592254500000|2020-06-15 20:55:00|13912.6|13906.6|13925.6|13909.6|13925.6|13909.6|13910.4|13904.4|250
1592254800000|2020-06-15 21:00:00|13926.8|13910.8|13927.4|13911.4|13933.2|13917.2|13926.8|13910.8|53
1592255100000|2020-06-15 21:05:00|13924.8|13912.5|13925|13909|13929.5|13913.5|13920.1|13904.1|72
1592255400000|2020-06-15 21:10:00|13921.8|13905.8|13921.2|13905.2|13928.8|13912.8|13920|13904|101
1592255700000|2020-06-15 21:15:00|13921.1|13905.1|13921.2|13905.2|13924.2|13908.2|13919.6|13903.6|50
1592256000000|2020-06-15 21:20:00|13921.1|13905.1|13920.7|13904.7|13924.2|13908.2|13919.5|13903.5|79
1592256300000|2020-06-15 21:25:00|13921.4|13905.4|13919.9|13903.9|13922.3|13906.3|13918.8|13902.8|78
1592256600000|2020-06-15 21:30:00|13920.8|13904.8|13919.5|13903.5|13921.2|13905.2|13916.3|13900.3|114
1592256900000|2020-06-15 21:35:00|13920.1|13904.1|13919.6|13903.6|13921.1|13905.1|13916.2|13900.2|81
1592257200000|2020-06-15 21:40:00|13919.7|13903.7|13919|13903|13921.9|13905.9|13918.5|13902.5|159
1592257500000|2020-06-15 21:45:00|13918.1|13902.1|13918.7|13902.7|13920.6|13904.6|13917.2|13901.2|135
1592257800000|2020-06-15 21:50:00|13918.9|13902.9|13919.3|13903.3|13920.2|13904.2|13917.7|13901.7|130
1592258100000|2020-06-15 21:55:00|13920.1|13904.1|13919.8|13903.8|13921.4|13905.4|13917|13901.8|95
1592258400000|2020-06-15 22:00:00|13917.6|13901.6|13912.2|13902.8|13920.4|13905.2|13908|13899.9|305
1592258700000|2020-06-15 22:05:00|13912.1|13903.1|13910.6|13902.4|13912.1|13904.2|13908.3|13899.9|225
1592259000000|2020-06-15 22:10:00|13910.7|13902.7|13909.6|13903.6|13911.3|13905.3|13909.2|13901|220
1592259300000|2020-06-15 22:15:00|13909.8|13903.8|13908.9|13902.9|13910.4|13904.4|13907.6|13901.6|348
1592259600000|2020-06-15 22:20:00|13909.7|13903.7|13906.8|13900.8|13911.1|13905.1|13906.6|13900.6|278
1592259900000|2020-06-15 22:25:00|13907.5|13901.5|13907.2|13901.2|13907.9|13901.9|13906.1|13900.1|132
1592260200000|2020-06-15 22:30:00|13907.4|13901.4|13904.7|13898.7|13907.7|13901.7|13904.1|13898.1|233
1592260500000|2020-06-15 22:35:00|13904.9|13898.9|13904.2|13898.2|13905.6|13899.6|13904|13898|204
1592260800000|2020-06-15 22:40:00|13905|13899|13904.3|13898.3|13905.7|13899.7|13903.6|13897.6|147
1592261100000|2020-06-15 22:45:00|13904.4|13898.4|13904.1|13898.1|13904.8|13898.8|13903.3|13897.3|148
1592261400000|2020-06-15 22:50:00|13904.4|13898.4|13903.2|13897.2|13904.5|13898.5|13901.9|13895.9|170
1592261700000|2020-06-15 22:55:00|13903.1|13897.1|13902.5|13896.5|13903.7|13897.7|13901.8|13895.8|155
1592262000000|2020-06-15 23:00:00|13902.6|13896.6|13904.4|13898.4|13906.4|13900.4|13902.6|13896.6|268
1592262300000|2020-06-15 23:05:00|13904.9|13898.9|13907.6|13901.6|13907.8|13902.2|13902.4|13896.4|211
1592262600000|2020-06-15 23:10:00|13907.3|13901.3|13904.8|13898.8|13907.8|13901.8|13903.1|13897.1|237
1592262900000|2020-06-15 23:15:00|13904.7|13898.7|13904.1|13898.1|13904.9|13898.9|13903.7|13897.7|198
1592263200000|2020-06-15 23:20:00|13904.3|13898.3|13901.6|13895.6|13904.7|13898.7|13901.3|13895.3|195
1592263500000|2020-06-15 23:25:00|13901.5|13895.5|13901.3|13895.3|13902.4|13897.1|13900.1|13895.3|145
1592263800000|2020-06-15 23:30:00|13901.4|13895.4|13898.2|13892.2|13901.7|13897|13896.8|13892.1|132
1592264100000|2020-06-15 23:35:00|13898.3|13892.3|13898.2|13892.2|13902.4|13897|13898.1|13892.1|305
1592264400000|2020-06-15 23:40:00|13898.3|13892.3|13898.5|13892.5|13900.5|13894.5|13896.5|13891.9|189
1592264700000|2020-06-15 23:45:00|13898.4|13892.4|13897.7|13891.7|13900.8|13894.8|13897|13891|226
1592265000000|2020-06-15 23:50:00|13897.9|13891.9|13897.2|13891.2|13898.1|13893.5|13895.6|13891|125
1592265300000|2020-06-15 23:55:00|13897.3|13891.3|13892.5|13886.5|13897.4|13892.9|13891|13886.5|221
1592265600000|2020-06-16 00:00:00|13892.8|13886.8|13886.6|13883.6|13893.4|13889.1|13885.6|13881.5|308
1592265900000|2020-06-16 00:05:00|13886.5|13883.5|13892.5|13889.5|13894.1|13889.5|13885.6|13881.8|262
1592266200000|2020-06-16 00:10:00|13892.4|13889.4|13890.1|13884.1|13894.2|13890.2|13889|13883.6|272
1592266500000|2020-06-16 00:15:00|13890.2|13884.2|13890.2|13887.2|13892.3|13887.4|13888.6|13884.1|199
1592266800000|2020-06-16 00:20:00|13890.1|13887.1|13891.6|13888.6|13893.1|13889.2|13888.8|13885.8|246
1592267100000|2020-06-16 00:25:00|13891.7|13888.7|13892.2|13889.2|13893.3|13890.3|13890|13886.4|280
1592267400000|2020-06-16 00:30:00|13892|13889|13890.4|13887.4|13893.3|13889.2|13888|13883.9|321
1592267700000|2020-06-16 00:35:00|13890.3|13887.3|13893.8|13890.8|13897|13891.8|13890|13886.8|278
1592268000000|2020-06-16 00:40:00|13893.7|13890.7|13896.2|13890.2|13896.2|13891.7|13892|13887.5|299
1592268300000|2020-06-16 00:45:00|13896.5|13890.5|13896.1|13893.1|13900.2|13895.4|13894.2|13889.5|301
1592268600000|2020-06-16 00:50:00|13895.9|13892.9|13894.1|13888.1|13897.1|13893.2|13893.5|13888.1|299
1592268900000|2020-06-16 00:55:00|13894.5|13888.5|13894.8|13888.8|13896.9|13892.5|13890.8|13886.6|390
1592269200000|2020-06-16 01:00:00|13893.4|13890.4|13886.8|13883.8|13893.6|13890.6|13885.2|13881.4|404
1592269500000|2020-06-16 01:05:00|13887.2|13884.2|13889.9|13883.9|13891.5|13886.6|13886.4|13882.1|312
1592269800000|2020-06-16 01:10:00|13890|13884|13892.6|13889.6|13894.9|13890.7|13887.7|13883.2|256
1592270100000|2020-06-16 01:15:00|13894.3|13888.3|13897.7|13894.7|13900.5|13896.7|13892.3|13887|218
1592270400000|2020-06-16 01:20:00|13899.4|13893.4|13902.7|13896.7|13902.9|13898.6|13895.4|13891|325
1592270700000|2020-06-16 01:25:00|13902.6|13896.6|13901.3|13898.3|13906|13901.4|13901|13896.6|200
1592271000000|2020-06-16 01:30:00|13901.2|13898.2|13902.9|13899.9|13904.5|13900.4|13900|13896.8|229
1592271300000|2020-06-16 01:35:00|13903.1|13900.1|13907.7|13904.7|13909.7|13905.5|13900.7|13897.7|324
1592271600000|2020-06-16 01:40:00|13907.8|13904.8|13905.2|13902.2|13910.1|13905.3|13904.5|13901.5|242
1592271900000|2020-06-16 01:45:00|13905.1|13902.1|13905|13902|13907|13902.6|13903.9|13899.5|244
1592272200000|2020-06-16 01:50:00|13905.1|13902.1|13898.1|13895.1|13906.1|13902.1|13896.6|13892.1|273
1592272500000|2020-06-16 01:55:00|13898|13895|13896.9|13893.9|13899.4|13895.5|13896.5|13892.1|133
1592272800000|2020-06-16 02:00:00|13896.8|13893.8|13893.8|13887.8|13900.5|13895.8|13892.2|13887.7|241
1592273100000|2020-06-16 02:05:00|13893.9|13887.9|13890.9|13884.9|13893.9|13889.3|13889.6|13884.9|280
1592273400000|2020-06-16 02:10:00|13891|13885|13894.4|13888.4|13894.4|13890.1|13889|13884.6|184
1592273700000|2020-06-16 02:15:00|13893.9|13887.9|13892.5|13886.5|13894.9|13890.2|13891.3|13886.2|331
1592274000000|2020-06-16 02:20:00|13892.4|13886.4|13895.2|13889.2|13896.6|13890.6|13890.7|13886|297
1592274300000|2020-06-16 02:25:00|13895.3|13889.3|13898.8|13892.8|13900.6|13894.6|13895.3|13889.3|223
1592274600000|2020-06-16 02:30:00|13898.7|13892.7|13882.3|13876.3|13898.7|13892.7|13880.5|13876.1|372
1592274900000|2020-06-16 02:35:00|13882.4|13876.4|13883|13877|13883.2|13878|13875|13869|352
1592275200000|2020-06-16 02:40:00|13882.9|13876.9|13884.6|13878.6|13886.1|13881|13881.1|13875.1|201
1592275500000|2020-06-16 02:45:00|13884.5|13878.5|13879.1|13873.1|13885|13880.2|13877.6|13873.1|183
1592275800000|2020-06-16 02:50:00|13879|13873|13880|13874|13880.2|13875.4|13875.5|13871|208
1592276100000|2020-06-16 02:55:00|13879.9|13873.9|13878.7|13872.7|13883.6|13877.8|13878.1|13872.3|241
1592276400000|2020-06-16 03:00:00|13878.6|13872.6|13885.6|13879.6|13886.5|13880.5|13877.3|13872.5|245
1592276700000|2020-06-16 03:05:00|13885.7|13879.7|13886|13883|13887.5|13883.2|13881.1|13876.8|212
1592277000000|2020-06-16 03:10:00|13885.8|13882.8|13889.9|13883.9|13890.9|13886.3|13885.8|13881.7|183
1592277300000|2020-06-16 03:15:00|13888.4|13885.4|13889.4|13883.4|13892.3|13887.7|13888.4|13883.4|132
1592277600000|2020-06-16 03:20:00|13889.3|13883.3|13891.9|13888.9|13893.5|13889|13886.2|13881.7|277
1592277900000|2020-06-16 03:25:00|13892|13889|13887.2|13884.2|13893|13889.1|13886.8|13882.6|333
1592278200000|2020-06-16 03:30:00|13887|13884|13891.7|13885.7|13892|13887.5|13886.6|13881.8|262
1592278500000|2020-06-16 03:35:00|13891.6|13885.6|13885|13882|13891.8|13887.5|13884.3|13879.6|298
1592278800000|2020-06-16 03:40:00|13884.9|13881.9|13888.8|13885.8|13890|13886.2|13884.2|13880.2|249
1592279100000|2020-06-16 03:45:00|13888.9|13885.9|13888.3|13885.3|13889.9|13885.9|13883.9|13879.5|336
1592279400000|2020-06-16 03:50:00|13888.1|13885.1|13890.2|13887.2|13890.3|13887.3|13886.5|13882.6|261
1592279700000|2020-06-16 03:55:00|13890.1|13887.1|13893.2|13890.2|13896.3|13891.6|13889.5|13886.2|265
1592280000000|2020-06-16 04:00:00|13893.7|13890.7|13896|13893|13899.5|13894.1|13893.1|13889.1|413
1592280300000|2020-06-16 04:05:00|13895.8|13892.8|13893.7|13890.7|13896.2|13893.1|13892|13887.6|174
1592280600000|2020-06-16 04:10:00|13893.3|13890.3|13890.5|13887.5|13894.4|13890.8|13890.4|13886|202
1592280900000|2020-06-16 04:15:00|13890.6|13887.6|13892.2|13889.2|13894.1|13889.6|13888.5|13884.1|304
1592281200000|2020-06-16 04:20:00|13892.1|13889.1|13892|13886|13894|13889.8|13889.8|13885.5|196
1592281500000|2020-06-16 04:25:00|13891.9|13885.9|13889.9|13886.9|13892|13887.8|13888.5|13883.9|209
1592281800000|2020-06-16 04:30:00|13890|13887|13892.2|13889.2|13894|13889.4|13889.6|13885.3|134
1592282100000|2020-06-16 04:35:00|13892.1|13889.1|13896.2|13893.2|13897.5|13893.2|13892.1|13887.9|202
1592282400000|2020-06-16 04:40:00|13896.1|13893.1|13897.7|13894.7|13900.1|13895.7|13895.6|13891.2|213
1592282700000|2020-06-16 04:45:00|13897.8|13894.8|13894.3|13891.3|13901.9|13897.3|13894.3|13889.7|264
1592283000000|2020-06-16 04:50:00|13894.2|13891.2|13893.1|13890.1|13896.6|13892|13893|13888.8|315
1592283300000|2020-06-16 04:55:00|13893.2|13890.2|13897.1|13894.1|13898.5|13894.2|13892.9|13889.9|227
1592283600000|2020-06-16 05:00:00|13897|13894|13892|13889|13899.5|13895.4|13891.9|13888.3|275
1592283900000|2020-06-16 05:05:00|13892.1|13889.1|13893.1|13890.1|13894.7|13890.2|13889.2|13885.8|268
1592284200000|2020-06-16 05:10:00|13893|13890|13893.4|13890.4|13898|13892.6|13891.9|13887.5|229
1592284500000|2020-06-16 05:15:00|13893.3|13890.3|13894|13888|13895.3|13891.1|13889.1|13885.7|390
1592284800000|2020-06-16 05:20:00|13893.6|13887.6|13889.8|13886.8|13893.6|13889.1|13889|13884.4|344
1592285100000|2020-06-16 05:25:00|13889.7|13886.7|13885.8|13882.8|13892.5|13888.8|13885.4|13882.4|253
1592285400000|2020-06-16 05:30:00|13885.9|13882.9|13887.9|13884.9|13891.7|13887|13883|13878.4|324
1592285700000|2020-06-16 05:35:00|13888|13885|13889.4|13886.4|13892.4|13887.3|13886.7|13882.1|291
1592286000000|2020-06-16 05:40:00|13889.5|13886.5|13891.8|13888.8|13895.2|13891.2|13889.1|13886.1|316
1592286300000|2020-06-16 05:45:00|13891.7|13888.7|13894|13891|13897.4|13894.4|13891.3|13888.2|337
1592286600000|2020-06-16 05:50:00|13893.9|13890.9|13895.8|13892.8|13900.5|13896.1|13893.9|13890|336
1592286900000|2020-06-16 05:55:00|13895.9|13892.9|13899.1|13893.1|13899.6|13895.1|13895.9|13891.5|191
1592287200000|2020-06-16 06:00:00|13899|13893|13901|13898|13902.4|13899.2|13897.3|13891.6|249
1592287500000|2020-06-16 06:05:00|13901.1|13898.1|13903.5|13900.5|13905.1|13900.6|13897.6|13893.2|369
1592287800000|2020-06-16 06:10:00|13903.6|13900.6|13902.7|13899.7|13907.2|13902.8|13900.2|13895.9|436
1592288100000|2020-06-16 06:15:00|13902.9|13899.9|13904.9|13898.9|13906.9|13903.3|13902.1|13898.9|342
1592288400000|2020-06-16 06:20:00|13903.5|13900.5|13903|13900|13905.7|13901.3|13901|13897.5|356
1592288700000|2020-06-16 06:25:00|13902.9|13899.9|13906.3|13903.3|13907.9|13903.7|13900.9|13897.9|297
1592289000000|2020-06-16 06:30:00|13906.4|13903.4|13907.8|13904.8|13909.8|13905.8|13905.6|13901.3|276
1592289300000|2020-06-16 06:35:00|13907.9|13904.9|13926.9|13920.9|13929.2|13923.2|13907.8|13904.4|456
1592289600000|2020-06-16 06:40:00|13927|13921|13916.7|13910.7|13927|13921.4|13911.5|13905.5|519
1592289900000|2020-06-16 06:45:00|13916.6|13910.6|13914.4|13908.4|13918.1|13913.4|13910.8|13904.8|357
1592290200000|2020-06-16 06:50:00|13914|13908|13920.6|13917.6|13922.3|13917.9|13914|13908|456
1592290500000|2020-06-16 06:55:00|13920.3|13917.3|13915.7|13912.7|13923.2|13918.7|13915.6|13911.7|396
1592290800000|2020-06-16 07:00:00|13914.5|13911.5|13915.6|13909.6|13921.5|13916.8|13913.3|13908.7|548
1592291100000|2020-06-16 07:05:00|13915.7|13909.7|13915.6|13909.6|13918.9|13913.9|13910.3|13906.2|504
1592291400000|2020-06-16 07:10:00|13915.4|13909.4|13911.4|13908.4|13915.4|13909.5|13907.8|13902.9|512
1592291700000|2020-06-16 07:15:00|13911.3|13908.3|13913.9|13910.9|13919|13914.5|13911|13905.1|500
1592292000000|2020-06-16 07:20:00|13914.1|13911.1|13915|13912|13918.2|13913.6|13911.9|13907.5|521
1592292300000|2020-06-16 07:25:00|13915.1|13912.1|13915.8|13912.8|13920.6|13915.6|13912.3|13907.2|490
1592292600000|2020-06-16 07:30:00|13916.1|13913.1|13921.3|13915.3|13930.6|13924.7|13915.9|13911.2|499
1592292900000|2020-06-16 07:35:00|13921.4|13915.4|13920.9|13914.9|13922.8|13918|13916.5|13911.9|414
1592293200000|2020-06-16 07:40:00|13921|13915|13918.4|13915.4|13924|13919.4|13917.4|13912.7|420
1592293500000|2020-06-16 07:45:00|13918.3|13915.3|13919.3|13916.3|13922|13917.8|13917.2|13912.7|378
1592293800000|2020-06-16 07:50:00|13919.1|13916.1|13920.7|13917.7|13923.9|13918.7|13917.8|13913.7|302
1592294100000|2020-06-16 07:55:00|13921.2|13918.2|13925.8|13919.8|13927.5|13923.2|13920.6|13917.3|341
1592294400000|2020-06-16 08:00:00|13924|13921|13927|13924|13929.7|13924|13922.8|13918.6|421
1592294700000|2020-06-16 08:05:00|13926.9|13923.9|13928.8|13925.8|13930.4|13926.1|13926|13921.1|337
1592295000000|2020-06-16 08:10:00|13928.7|13925.7|13927|13924|13930|13926|13925.8|13921.4|401
1592295300000|2020-06-16 08:15:00|13926.7|13923.7|13926.9|13923.9|13929.6|13925|13925.2|13920.7|335
1592295600000|2020-06-16 08:20:00|13927|13924|13926.9|13923.9|13929|13925.5|13923.6|13919.2|299
1592295900000|2020-06-16 08:25:00|13926.8|13923.8|13922.9|13919.9|13928.4|13924.7|13920.7|13915.9|443
1592296200000|2020-06-16 08:30:00|13922.8|13919.8|13919.5|13916.5|13927.5|13922.9|13919.3|13914.6|333
1592296500000|2020-06-16 08:35:00|13919.4|13916.4|13916|13913|13924|13919.6|13915.5|13910.6|378
1592296800000|2020-06-16 08:40:00|13915.9|13912.9|13911.8|13908.8|13917.2|13913|13911.1|13906.2|326
1592297100000|2020-06-16 08:45:00|13911.4|13908.4|13911.8|13905.8|13913.6|13909.2|13907.4|13903.1|349
1592297400000|2020-06-16 08:50:00|13911.7|13905.7|13905.5|13902.5|13912.4|13907.8|13904.8|13899.9|383
1592297700000|2020-06-16 08:55:00|13905.6|13902.6|13904.8|13901.8|13907.6|13903.4|13903.7|13899.1|232
1592298000000|2020-06-16 09:00:00|13904.9|13901.9|13906.3|13903.3|13908.5|13904.2|13904.7|13900.1|213
1592298300000|2020-06-16 09:05:00|13906.2|13903.2|13902.6|13899.6|13909.1|13904.3|13902.2|13897.9|326
1592298600000|2020-06-16 09:10:00|13902.5|13899.5|13910.3|13907.3|13911.5|13908.1|13902.5|13899.5|349
1592298900000|2020-06-16 09:15:00|13910.2|13907.2|13914.1|13911.1|13915.4|13911.1|13909|13904.7|368
1592299200000|2020-06-16 09:20:00|13914|13911|13916.5|13910.5|13920.6|13914.7|13909.6|13904.8|428
1592299500000|2020-06-16 09:25:00|13916.4|13910.4|13914.9|13908.9|13917.2|13912.6|13912.1|13907.8|348
1592299800000|2020-06-16 09:30:00|13914.8|13908.8|13916.2|13910.2|13916.5|13912.1|13911.2|13906|341
1592300100000|2020-06-16 09:35:00|13916.1|13910.1|13917.4|13914.4|13920|13915.2|13914|13909.3|354
1592300400000|2020-06-16 09:40:00|13917.2|13914.2|13911.2|13908.2|13918.9|13914.5|13909.4|13904.8|404
1592300700000|2020-06-16 09:45:00|13911.3|13908.3|13905.8|13902.8|13915.8|13911.1|13905.7|13901.1|386
1592301000000|2020-06-16 09:50:00|13905.7|13902.7|13902.7|13899.7|13907.4|13903.2|13902.6|13898|335
1592301300000|2020-06-16 09:55:00|13904.3|13898.3|13905.1|13899.1|13905.2|13900.8|13901.7|13896.3|457
1592301600000|2020-06-16 10:00:00|13905|13899|13909.9|13903.9|13911.4|13906.1|13903|13898.4|321
1592301900000|2020-06-16 10:05:00|13909.8|13903.8|13908|13905|13912.3|13907.5|13907.6|13902.8|294
1592302200000|2020-06-16 10:10:00|13907.9|13904.9|13909.3|13903.3|13913.6|13908|13907.9|13903.1|283
1592302500000|2020-06-16 10:15:00|13909.2|13903.2|13910.1|13904.1|13911|13906.1|13906.7|13902.2|322
1592302800000|2020-06-16 10:20:00|13908.4|13905.4|13911.1|13905.1|13914.9|13908.9|13907.6|13903.1|333
1592303100000|2020-06-16 10:25:00|13911.3|13905.3|13906.3|13900.3|13912.2|13907.2|13904.5|13900|292
1592303400000|2020-06-16 10:30:00|13904.3|13901.3|13909.6|13903.6|13909.9|13905.3|13902.6|13898.3|379
1592303700000|2020-06-16 10:35:00|13909.5|13903.5|13911.7|13908.7|13913.8|13909.3|13907.1|13902.9|343
1592304000000|2020-06-16 10:40:00|13911.8|13908.8|13915|13912|13917|13912.6|13910.6|13906.2|317
1592304300000|2020-06-16 10:45:00|13915.1|13912.1|13913.5|13910.5|13917|13912.6|13912.6|13908.4|319
1592304600000|2020-06-16 10:50:00|13913.9|13910.9|13910.9|13907.9|13917.3|13912.7|13910.4|13905.8|375
1592304900000|2020-06-16 10:55:00|13912.4|13906.4|13905.6|13902.6|13913|13908.4|13905.6|13901.2|295
1592305200000|2020-06-16 11:00:00|13905.5|13902.5|13902.1|13899.1|13907|13903.1|13902.1|13897.6|269
1592305500000|2020-06-16 11:05:00|13902.2|13899.2|13907.2|13901.2|13907.8|13903.3|13901.1|13896.6|299
1592305800000|2020-06-16 11:10:00|13907.3|13901.3|13911.5|13905.5|13913.2|13907.2|13904.6|13900|290
1592306100000|2020-06-16 11:15:00|13911.4|13905.4|13908.3|13902.3|13911.4|13906.7|13906.7|13902.1|240
1592306400000|2020-06-16 11:20:00|13908.2|13902.2|13912.3|13906.3|13914.1|13908.1|13905.8|13901.2|249
1592306700000|2020-06-16 11:25:00|13912.1|13906.1|13906.3|13903.3|13913.3|13908.6|13906.3|13901.7|223
1592307000000|2020-06-16 11:30:00|13906.4|13903.4|13908.1|13902.1|13910.1|13906.2|13905.7|13901.2|256
1592307300000|2020-06-16 11:35:00|13908.2|13902.2|13910.7|13904.7|13912.8|13907.6|13906.7|13902.2|313
1592307600000|2020-06-16 11:40:00|13910.6|13904.6|13913.4|13907.4|13913.4|13908.8|13908.7|13904.3|301
1592307900000|2020-06-16 11:45:00|13913.5|13907.5|13913.4|13910.4|13915.2|13910.6|13910.7|13906.1|338
1592308200000|2020-06-16 11:50:00|13913.5|13910.5|13909.2|13903.2|13914.9|13910.7|13906.5|13901.9|285
1592308500000|2020-06-16 11:55:00|13909.1|13903.1|13904.7|13898.7|13909.2|13904.5|13902.7|13898.1|287
1592308800000|2020-06-16 12:00:00|13904.6|13898.6|13905.6|13899.6|13907.8|13901.9|13901.9|13896.3|395
1592309100000|2020-06-16 12:05:00|13905.7|13899.7|13904.6|13898.6|13906.7|13901.1|13903.3|13898.5|301
1592309400000|2020-06-16 12:10:00|13904.5|13898.5|13899.9|13893.9|13906.2|13901.5|13898.1|13893.4|334
1592309700000|2020-06-16 12:15:00|13898.5|13895.5|13905.3|13899.3|13906.4|13900.9|13896.1|13891.4|418
1592310000000|2020-06-16 12:20:00|13905.4|13899.4|13904.6|13898.6|13905.8|13900.6|13900.4|13895.8|327
1592310300000|2020-06-16 12:25:00|13904.7|13898.7|13913.2|13897.2|13915.2|13901.8|13901.8|13895.5|291
1592310600000|2020-06-16 12:30:00|13913|13897|13900.7|13894.7|13913.2|13901.6|13900.2|13894.2|487
1592310900000|2020-06-16 12:35:00|13900.6|13894.6|13895.1|13889.1|13903.2|13898.7|13892.3|13887.4|538
1592311200000|2020-06-16 12:40:00|13895.2|13889.2|13897.5|13891.5|13898.4|13893.2|13890.4|13885.5|484
1592311500000|2020-06-16 12:45:00|13898.2|13892.2|13908|13902|13910.4|13904.4|13896.5|13891.2|480
1592311800000|2020-06-16 12:50:00|13907.9|13901.9|13904.1|13898.1|13908|13902|13900.7|13894.7|471
1592312100000|2020-06-16 12:55:00|13904.2|13898.2|13903.4|13897.4|13904.3|13898.4|13897.5|13891.5|542
1592312400000|2020-06-16 13:00:00|13903.3|13897.3|13912.4|13906.4|13912.7|13906.7|13902.3|13896.3|515
1592312700000|2020-06-16 13:05:00|13912.6|13906.6|13913.7|13907.7|13916.4|13910.4|13911|13905|426
1592313000000|2020-06-16 13:10:00|13913.8|13907.8|13920.7|13914.1|13924.2|13918.2|13913.7|13907.7|380
1592313300000|2020-06-16 13:15:00|13924.9|13909.9|13917.2|13911.2|13924.9|13917|13916.7|13909.9|437
1592313600000|2020-06-16 13:20:00|13917.1|13911.1|13915.3|13909.3|13921.1|13915.1|13913.6|13908.6|487
1592313900000|2020-06-16 13:25:00|13915.2|13909.2|13915.5|13909.5|13920.8|13914.8|13913.9|13909.1|470
1592314200000|2020-06-16 13:30:00|13914.3|13911.3|13915.4|13909.4|13917.9|13912.9|13913.1|13908|323
1592314500000|2020-06-16 13:35:00|13915|13909|13918.5|13912.5|13920.9|13914.9|13913.7|13908.3|329
1592314800000|2020-06-16 13:40:00|13918.6|13912.6|13917.8|13911.8|13921.2|13915.2|13917|13911|298
1592315100000|2020-06-16 13:45:00|13917.7|13911.7|13918.6|13912.6|13918.6|13914.1|13913.7|13907.7|333
1592315400000|2020-06-16 13:50:00|13918.7|13912.7|13919|13913|13922.9|13918.1|13916.9|13910.9|334
1592315700000|2020-06-16 13:55:00|13919.2|13913.2|13916.5|13910.5|13919.2|13913.2|13915.9|13909.9|186
1592316000000|2020-06-16 14:00:00|13916.6|13910.6|13917.2|13911.2|13919.3|13914.9|13916.4|13910.4|178
1592316300000|2020-06-16 14:05:00|13917.1|13911.1|13916.6|13910.6|13918|13913.8|13910.1|13904.1|518
1592316600000|2020-06-16 14:10:00|13916.7|13910.7|13919.1|13913.1|13921.8|13916.4|13914.1|13909.5|475
1592316900000|2020-06-16 14:15:00|13918.9|13912.9|13929.1|13923.1|13929.1|13923.1|13916.4|13911.5|505
1592317200000|2020-06-16 14:20:00|13929.2|13923.2|13923.6|13917.6|13933.2|13928.4|13922|13917.5|436
1592317500000|2020-06-16 14:25:00|13923.5|13917.5|13918.4|13912.4|13924.4|13919|13915.7|13909.7|428
1592317800000|2020-06-16 14:30:00|13918.1|13912.1|13921.1|13915.1|13924.3|13918.3|13916.4|13910.4|415
1592318100000|2020-06-16 14:35:00|13921.2|13915.2|13932.5|13926.5|13937.5|13931.5|13920.4|13915.1|447
1592318400000|2020-06-16 14:40:00|13932.6|13926.6|13938.3|13932.3|13943.1|13937.1|13932.6|13926.6|478
1592318700000|2020-06-16 14:45:00|13937.9|13931.9|13936.7|13930.7|13945.9|13941.2|13934.9|13928.9|502
1592319000000|2020-06-16 14:50:00|13936.6|13930.6|13956.9|13950.9|13958.9|13952.9|13936.5|13930.5|509
1592319300000|2020-06-16 14:55:00|13957|13951|13957.3|13951.3|13965.8|13959.8|13950.7|13944.7|635
1592319600000|2020-06-16 15:00:00|13957.2|13951.2|13951.1|13945.1|13963.2|13957.2|13951.1|13945.1|610
1592319900000|2020-06-16 15:05:00|13950.6|13944.6|13948.7|13942.7|13954.1|13948.1|13945.7|13939.7|556
1592320200000|2020-06-16 15:10:00|13948.5|13942.5|13943.5|13937.5|13953.4|13947.4|13942.1|13936.1|532
1592320500000|2020-06-16 15:15:00|13943.6|13937.6|13945.2|13939.2|13945.8|13939.8|13939.3|13933.3|468
1592320800000|2020-06-16 15:20:00|13945.6|13939.6|13939.8|13933.8|13947.3|13941.3|13936.4|13930.4|384
1592321100000|2020-06-16 15:25:00|13939.9|13933.9|13934|13928|13940.5|13934.5|13931.8|13925.8|367
1592321400000|2020-06-16 15:30:00|13933.3|13927.3|13936.1|13930.1|13938.2|13932.2|13932.4|13926.4|421
1592321700000|2020-06-16 15:35:00|13936|13930|13942.6|13936.6|13944.1|13938.1|13935.4|13929.6|361
1592322000000|2020-06-16 15:40:00|13942.7|13936.7|13946.8|13940.8|13948.4|13942.4|13942.6|13936.6|327
1592322300000|2020-06-16 15:45:00|13946.6|13940.6|13939.3|13933.3|13947.3|13941.3|13938.6|13932.6|408
1592322600000|2020-06-16 15:50:00|13939.2|13933.2|13941.3|13935.3|13943|13937|13936.3|13930.3|338
1592322900000|2020-06-16 15:55:00|13941.1|13935.1|13942.2|13936.2|13944.4|13940.3|13940.6|13934.6|338
1592323200000|2020-06-16 16:00:00|13942|13936|13939.1|13933.1|13944.8|13940|13937.3|13931.3|476
1592323500000|2020-06-16 16:05:00|13938.9|13932.9|13936.7|13930.7|13942|13936|13935.8|13929.8|563
1592323800000|2020-06-16 16:10:00|13936.6|13930.6|13934.4|13928.4|13939.1|13933.1|13932.4|13927.6|582
1592324100000|2020-06-16 16:15:00|13934.5|13928.5|13938.1|13932.1|13939.4|13933.4|13932.3|13927|446
1592324400000|2020-06-16 16:20:00|13938|13932|13934.6|13928.6|13938.2|13932.8|13933.8|13927.8|358
1592324700000|2020-06-16 16:25:00|13934.7|13928.7|13936|13930|13936.4|13930.5|13931.5|13927|367
1592325000000|2020-06-16 16:30:00|13936.1|13930.1|13930.9|13924.9|13936.1|13931.9|13930.3|13924.3|430
1592325300000|2020-06-16 16:35:00|13931|13925|13924.8|13918.8|13931.4|13925.4|13920.9|13916.7|379
1592325600000|2020-06-16 16:40:00|13924.7|13918.7|13924.9|13918.9|13926.8|13922|13921.6|13917.3|301
1592325900000|2020-06-16 16:45:00|13925|13919|13928|13922|13929|13923|13924|13918|312
1592326200000|2020-06-16 16:50:00|13928.1|13922.1|13928.6|13922.6|13930.3|13924.5|13925.3|13920.8|286
1592326500000|2020-06-16 16:55:00|13928.5|13922.5|13930.8|13924.8|13931.2|13925.5|13926.4|13921.2|416
1592326800000|2020-06-16 17:00:00|13931|13925|13934.2|13928.2|13934.2|13928.2|13929|13923.4|388
1592327100000|2020-06-16 17:05:00|13934|13928|13931.9|13928.9|13935.3|13930.1|13930|13925.5|374
1592327400000|2020-06-16 17:10:00|13933.4|13927.4|13936.6|13930.6|13938.3|13932.3|13931.6|13925.6|340
1592327700000|2020-06-16 17:15:00|13936.5|13930.5|13939.2|13933.2|13939.5|13934.8|13934.9|13930.3|307
1592328000000|2020-06-16 17:20:00|13939.4|13933.4|13940.8|13934.8|13942.9|13938|13937.8|13933|241
1592328300000|2020-06-16 17:25:00|13940.5|13934.5|13941|13935|13942.2|13936.2|13938.2|13932.9|347
1592328600000|2020-06-16 17:30:00|13941.2|13935.2|13939.9|13933.9|13941.2|13936|13938|13932|352
1592328900000|2020-06-16 17:35:00|13940|13934|13944.9|13938.9|13945.5|13939.5|13940|13934|307
1592329200000|2020-06-16 17:40:00|13945|13939|13940.5|13934.5|13945.1|13940.2|13938.5|13932.7|456
1592329500000|2020-06-16 17:45:00|13940.4|13934.4|13941.2|13935.2|13941.3|13935.9|13937.1|13932.5|373
1592329800000|2020-06-16 17:50:00|13941.3|13935.3|13945|13939|13945|13939|13939.3|13933.3|331
1592330100000|2020-06-16 17:55:00|13944.3|13938.3|13941.8|13935.8|13944.6|13939.7|13940.3|13934.5|407
1592330400000|2020-06-16 18:00:00|13941.9|13935.9|13941.5|13935.5|13942.4|13937.9|13937.8|13931.8|452
1592330700000|2020-06-16 18:05:00|13941.6|13935.6|13940.3|13934.3|13942.3|13937.4|13938.7|13934.2|429
1592331000000|2020-06-16 18:10:00|13940.4|13934.4|13938.8|13932.8|13941.5|13936.6|13937.7|13931.7|424
1592331300000|2020-06-16 18:15:00|13938.9|13932.9|13941.1|13935.1|13941.4|13935.9|13938|13932.5|358
1592331600000|2020-06-16 18:20:00|13941|13935|13944.2|13938.2|13949|13943|13938.5|13934|474
1592331900000|2020-06-16 18:25:00|13944.3|13938.3|13943.3|13937.3|13946.3|13940.3|13941.9|13936.5|355
1592332200000|2020-06-16 18:30:00|13943.5|13937.5|13943.3|13937.3|13944.4|13938.4|13940|13934|494
1592332500000|2020-06-16 18:35:00|13943.4|13937.4|13943.9|13937.9|13944.2|13938.2|13942.2|13936.2|449
1592332800000|2020-06-16 18:40:00|13943.8|13937.8|13943.4|13937.4|13945|13940.2|13942.9|13936.9|370
1592333100000|2020-06-16 18:45:00|13942.7|13936.7|13943.1|13937.1|13944.6|13938.6|13942.3|13936.3|403
1592333400000|2020-06-16 18:50:00|13943.3|13937.3|13944.3|13938.3|13946.3|13940.3|13942.9|13936.9|344
1592333700000|2020-06-16 18:55:00|13944.2|13938.2|13938.6|13932.6|13944.5|13938.6|13936.8|13932.3|362
1592334000000|2020-06-16 19:00:00|13938.5|13932.5|13939.7|13933.7|13941.9|13935.9|13936.8|13931|395
1592334300000|2020-06-16 19:05:00|13939.6|13933.6|13944.1|13938.1|13945.2|13940|13936.7|13930.7|367
1592334600000|2020-06-16 19:10:00|13944.2|13938.2|13946.9|13940.9|13947.3|13941.3|13941.8|13935.8|367
1592334900000|2020-06-16 19:15:00|13947.3|13941.3|13953|13947|13953.5|13947.5|13947.3|13941.3|441
1592335200000|2020-06-16 19:20:00|13952.9|13946.9|13949.1|13943.1|13952.9|13946.9|13948.4|13942.4|369
1592335500000|2020-06-16 19:25:00|13949.3|13943.3|13947.1|13941.1|13949.3|13943.7|13945.3|13939.8|376
1592335800000|2020-06-16 19:30:00|13947|13941|13944.1|13938.1|13949.4|13943.4|13943.2|13937.2|368
1592336100000|2020-06-16 19:35:00|13944.2|13938.2|13948.1|13942.1|13948.2|13942.2|13943.9|13937.9|349
1592336400000|2020-06-16 19:40:00|13948|13942|13949.6|13943.6|13950.1|13944.1|13946.6|13940.6|367
1592336700000|2020-06-16 19:45:00|13949.7|13943.7|13947.9|13941.9|13949.8|13943.8|13945.3|13939.3|435
1592337000000|2020-06-16 19:50:00|13948.1|13942.1|13947.1|13941.1|13949.9|13943.9|13945.5|13939.5|489
1592337300000|2020-06-16 19:55:00|13947.2|13941.2|13944.4|13938.4|13948.8|13942.8|13943.8|13937.8|407
1592337600000|2020-06-16 20:00:00|13944.5|13938.5|13945|13939|13947.8|13941.8|13944.1|13938.1|210
1592337900000|2020-06-16 20:05:00|13945.2|13939.2|13944.9|13938.9|13945.2|13939.2|13944.7|13938.7|69
1592338200000|2020-06-16 20:10:00|13945|13939|13944.8|13938.8|13945.1|13939.1|13944.2|13938.2|117
1592338500000|2020-06-16 20:15:00|13944.6|13938.6|13944.5|13938.5|13945.2|13939.2|13944.3|13938.3|79
1592338800000|2020-06-16 20:20:00|13944.6|13938.6|13943.9|13937.9|13944.9|13938.9|13943.5|13937.5|109
1592339100000|2020-06-16 20:25:00|13944.2|13938.2|13944|13938|13944.5|13938.5|13943.2|13937.2|146
1592339400000|2020-06-16 20:30:00|13943.8|13937.8|13944.8|13938.8|13944.8|13938.8|13943.2|13937.2|143
1592339700000|2020-06-16 20:35:00|13944.9|13938.9|13947.5|13941.5|13947.8|13941.8|13943.5|13937.3|134
1592340000000|2020-06-16 20:40:00|13947.6|13941.6|13947.3|13941.3|13947.6|13941.6|13946.1|13939.9|144
1592340300000|2020-06-16 20:45:00|13946.4|13940.4|13948.5|13938.7|13950.2|13941.1|13946.4|13935.4|213
1592340600000|2020-06-16 20:50:00|13948.8|13938.4|13951.3|13939.1|13955.2|13943.1|13948.2|13937|164
1592340900000|2020-06-16 20:55:00|13950.9|13938.8|13956.3|13940.3|13956.9|13941.2|13949.5|13935.5|137
1592341200000|2020-06-16 21:00:00|13956|13940|13954.2|13938.2|13956|13940|13953.6|13937.6|34
1592341500000|2020-06-16 21:05:00|13955.4|13939.4|13954.8|13938.8|13958.1|13942.1|13953.7|13937.7|86
1592341800000|2020-06-16 21:10:00|13954.6|13938.6|13954.1|13938.1|13955.9|13939.9|13953|13937|85
1592342100000|2020-06-16 21:15:00|13955.7|13939.7|13954.7|13938.7|13955.7|13939.7|13953.8|13937.8|84
1592342400000|2020-06-16 21:20:00|13954.8|13938.8|13954.3|13938.3|13955.7|13939.7|13953.5|13937.5|77
1592342700000|2020-06-16 21:25:00|13955|13939|13955.3|13939.3|13958.4|13942.4|13953.7|13937.7|110
1592343000000|2020-06-16 21:30:00|13955.2|13939.2|13954.3|13938.3|13956.2|13940.2|13953.9|13937.9|453
1592343300000|2020-06-16 21:35:00|13954.4|13938.4|13955.7|13939.7|13956.6|13940.6|13953.3|13937.3|400
1592343600000|2020-06-16 21:40:00|13955.1|13939.1|13954.8|13938.8|13956.4|13940.4|13954|13938|438
1592343900000|2020-06-16 21:45:00|13955|13939|13957.6|13941.6|13959.1|13943.1|13955|13939|656
1592344200000|2020-06-16 21:50:00|13957.5|13941.5|13949.8|13933.8|13959.3|13943.3|13948.7|13932.7|106
1592344500000|2020-06-16 21:55:00|13950|13934|13950.5|13934.5|13953.2|13937.2|13949.4|13933.4|128
1592344800000|2020-06-16 22:00:00|13952.6|13936.6|13950.5|13934.5|13953|13937|13949.8|13933.8|130
1592345100000|2020-06-16 22:05:00|13950.7|13934.7|13950.9|13934.9|13952.9|13936.9|13949.6|13933.6|121
1592345400000|2020-06-16 22:10:00|13951.3|13935.3|13952.4|13936.4|13955.7|13939.7|13950|13934|120
1592345700000|2020-06-16 22:15:00|13952.8|13936.8|13955.4|13944.2|13957.2|13944.6|13951.6|13935.6|156
1592346000000|2020-06-16 22:20:00|13955.5|13943.8|13956.5|13949.2|13962.7|13953.7|13945.2|13934|372
1592346300000|2020-06-16 22:25:00|13956.2|13949.3|13947.7|13940.9|13958.3|13949.4|13945|13938.3|357
1592346600000|2020-06-16 22:30:00|13947.6|13941.6|13944.9|13938.9|13952.3|13945.7|13944.5|13937.9|536
1592346900000|2020-06-16 22:35:00|13944.7|13938.7|13949.8|13943.8|13950.8|13944.4|13943.6|13937.6|410
1592347200000|2020-06-16 22:40:00|13950|13944|13946.5|13940.5|13950.5|13944.5|13945.7|13939.7|245
1592347500000|2020-06-16 22:45:00|13946.3|13940.3|13945|13939|13946.3|13940.3|13944.7|13938.7|124
1592347800000|2020-06-16 22:50:00|13945.1|13939.1|13945.3|13939.3|13949.1|13943.1|13944.7|13938.7|241
1592348100000|2020-06-16 22:55:00|13945.2|13939.2|13946.7|13940.7|13949.8|13943.8|13945|13939|237
1592348400000|2020-06-16 23:00:00|13947.3|13941.3|13945.3|13939.3|13948.9|13942.9|13944.8|13938.8|249
1592348700000|2020-06-16 23:05:00|13945.4|13939.4|13947|13941|13948.3|13942.3|13944.7|13938.7|261
1592349000000|2020-06-16 23:10:00|13946.7|13940.7|13943.2|13937.2|13948.4|13942.4|13940.1|13932.9|222
1592349300000|2020-06-16 23:15:00|13943.3|13937.3|13940.8|13937.8|13943.9|13937.9|13940.7|13935.3|157
1592349600000|2020-06-16 23:20:00|13942.2|13936.2|13939.4|13936.4|13943.9|13937.9|13939.4|13935.2|158
1592349900000|2020-06-16 23:25:00|13939.5|13936.5|13942.1|13936.1|13942.3|13937|13938.9|13934.5|139
1592350200000|2020-06-16 23:30:00|13942|13936|13941.3|13935.3|13942.5|13937.1|13939.3|13934.9|123
1592350500000|2020-06-16 23:35:00|13941.1|13935.1|13942.2|13936.2|13942.7|13938|13939.5|13935|123
1592350800000|2020-06-16 23:40:00|13942.1|13936.1|13941.2|13935.2|13942.3|13937.2|13939.1|13934.6|123
1592351100000|2020-06-16 23:45:00|13941.3|13935.3|13941.8|13935.8|13942.3|13937.4|13939.8|13935.1|125
1592351400000|2020-06-16 23:50:00|13941.7|13935.7|13939.5|13936.5|13942|13937.1|13939.5|13934.8|66
1592351700000|2020-06-16 23:55:00|13940.9|13934.9|13939.3|13933.3|13941.2|13936.6|13937.1|13932.1|252
1592352000000|2020-06-17 00:00:00|13939.4|13933.4|13939.9|13936.9|13941.7|13937.5|13935.6|13929.6|352
1592352300000|2020-06-17 00:05:00|13939.8|13936.8|13939.4|13933.4|13941.6|13937.1|13938|13932.7|356
1592352600000|2020-06-17 00:10:00|13939.5|13933.5|13945.5|13939.5|13951.3|13947.1|13938|13933.5|424
1592352900000|2020-06-17 00:15:00|13945.6|13939.6|13955.7|13949.7|13956|13950|13939.9|13933.9|479
1592353200000|2020-06-17 00:20:00|13955.6|13949.6|13952.7|13949.7|13959.7|13953.7|13951.8|13947.1|415
1592353500000|2020-06-17 00:25:00|13952.6|13949.6|13950.3|13944.3|13956.3|13951.4|13947.9|13941.9|401
1592353800000|2020-06-17 00:30:00|13950.2|13944.2|13947.1|13941.1|13954.3|13948.3|13945.6|13941|337
1592354100000|2020-06-17 00:35:00|13947|13941|13943.1|13940.1|13951|13945|13943|13938.6|346
1592354400000|2020-06-17 00:40:00|13943|13940|13941.7|13935.7|13947.4|13942.8|13938.3|13932.8|338
1592354700000|2020-06-17 00:45:00|13941.8|13935.8|13934.1|13928.1|13941.8|13937.3|13933.7|13927.7|363
1592355000000|2020-06-17 00:50:00|13933.7|13927.7|13942.5|13936.5|13943.7|13938.5|13933.6|13927.6|309
1592355300000|2020-06-17 00:55:00|13942.3|13936.3|13942.9|13936.9|13943|13938.7|13937.1|13931.1|351
1592355600000|2020-06-17 01:00:00|13942.8|13936.8|13936.3|13933.3|13943|13937.6|13933|13928.1|423
1592355900000|2020-06-17 01:05:00|13936.2|13933.2|13939.6|13933.6|13941.9|13936|13935.8|13929.8|364
1592356200000|2020-06-17 01:10:00|13939.5|13933.5|13943.5|13937.5|13943.5|13937.5|13935.1|13930.2|231
1592356500000|2020-06-17 01:15:00|13943.3|13937.3|13943.2|13937.2|13948.8|13942.8|13940|13935.3|472
1592356800000|2020-06-17 01:20:00|13943.4|13937.4|13940.9|13934.9|13945.4|13939.9|13940.1|13934.1|340
1592357100000|2020-06-17 01:25:00|13941|13935|13947|13941|13947.7|13943.4|13937.7|13931.7|370
1592357400000|2020-06-17 01:30:00|13947.1|13941.1|13951.6|13945.6|13954.6|13949.9|13945.4|13940.5|367
1592357700000|2020-06-17 01:35:00|13951.4|13945.4|13951.3|13945.3|13952.8|13947.4|13948.7|13943.1|329
1592358000000|2020-06-17 01:40:00|13950.9|13944.9|13944|13938|13952.5|13948|13944|13938|375
1592358300000|2020-06-17 01:45:00|13943.9|13937.9|13944.8|13938.8|13945.3|13939.3|13941.2|13935.2|335
1592358600000|2020-06-17 01:50:00|13944.7|13938.7|13940.9|13937.9|13947.5|13941.5|13940.8|13936.4|314
1592358900000|2020-06-17 01:55:00|13940.8|13937.8|13945.8|13939.8|13947|13941|13940.4|13934.7|354
1592359200000|2020-06-17 02:00:00|13945.5|13939.5|13944.6|13938.6|13949|13943|13942.1|13936.1|404
1592359500000|2020-06-17 02:05:00|13944.5|13938.5|13948.2|13942.2|13949.7|13944|13943.6|13937.6|323
1592359800000|2020-06-17 02:10:00|13948.1|13942.1|13950.7|13947.7|13952.1|13947.7|13947.1|13941.6|323
1592360100000|2020-06-17 02:15:00|13952.2|13946.2|13950.3|13944.3|13957.3|13952.1|13949.8|13944.2|310
1592360400000|2020-06-17 02:20:00|13950.4|13944.4|13955.1|13949.1|13957.4|13952.3|13949.2|13943.7|324
1592360700000|2020-06-17 02:25:00|13955.2|13949.2|13955.7|13952.7|13958.7|13953.3|13954.2|13949.1|322
1592361000000|2020-06-17 02:30:00|13955.6|13952.6|13965.8|13959.8|13967.2|13961.9|13955.6|13952.6|403
1592361300000|2020-06-17 02:35:00|13965.9|13959.9|13961.7|13955.7|13967.3|13961.3|13959|13954.4|335
1592361600000|2020-06-17 02:40:00|13960.2|13957.2|13961.7|13955.7|13963.3|13958.6|13955.9|13952.2|339
1592361900000|2020-06-17 02:45:00|13961.5|13955.5|13957|13951|13962.1|13956.5|13955.6|13950.9|329
1592362200000|2020-06-17 02:50:00|13957.6|13951.6|13955.7|13949.7|13959|13954.1|13953|13948.1|322
1592362500000|2020-06-17 02:55:00|13954|13951|13955.6|13949.6|13955.8|13951|13949.8|13944.9|296
1592362800000|2020-06-17 03:00:00|13954|13951|13954.3|13948.3|13957.1|13952.4|13951.4|13945.4|270
1592363100000|2020-06-17 03:05:00|13954.2|13948.2|13957.3|13951.3|13957.7|13953.2|13953.1|13947.9|283
1592363400000|2020-06-17 03:10:00|13957.4|13951.4|13954.7|13951.7|13957.6|13953.3|13953.2|13947.2|220
1592363700000|2020-06-17 03:15:00|13954.6|13951.6|13954.9|13948.9|13957.5|13952.8|13951.2|13945.2|212
1592364000000|2020-06-17 03:20:00|13955|13949|13954.3|13951.3|13956.4|13951.7|13953|13948.7|196
1592364300000|2020-06-17 03:25:00|13954.1|13951.1|13951.8|13945.8|13955.9|13951.4|13951.5|13945.5|233
1592364600000|2020-06-17 03:30:00|13951.7|13945.7|13946.7|13940.7|13953.9|13949.4|13944.3|13939.6|344
1592364900000|2020-06-17 03:35:00|13946.9|13940.9|13948.7|13942.7|13950.7|13944.9|13944|13939.3|365
1592365200000|2020-06-17 03:40:00|13948.9|13942.9|13949.9|13943.9|13950.8|13946.2|13946.8|13942.5|326
1592365500000|2020-06-17 03:45:00|13950|13944|13950.5|13944.5|13952.9|13947.7|13947.6|13942.8|309
1592365800000|2020-06-17 03:50:00|13950.3|13944.3|13952.3|13946.3|13952.6|13948.1|13948.1|13943.8|243
1592366100000|2020-06-17 03:55:00|13952.4|13946.4|13949.1|13946.1|13952.4|13947.7|13947.9|13943.7|206
1592366400000|2020-06-17 04:00:00|13948.9|13945.9|13944.1|13938.1|13951|13946.4|13942.9|13938|259
1592366700000|2020-06-17 04:05:00|13944|13938|13946.3|13940.3|13948.9|13944.2|13940.4|13935.7|280
1592367000000|2020-06-17 04:10:00|13946.2|13940.2|13941.1|13938.1|13946.5|13942|13940.8|13936.2|271
1592367300000|2020-06-17 04:15:00|13941.3|13938.3|13941.8|13935.8|13943.3|13938.8|13939|13934.2|210
1592367600000|2020-06-17 04:20:00|13941.4|13935.4|13938.1|13935.1|13942.9|13938.6|13937.8|13933.8|159
1592367900000|2020-06-17 04:25:00|13939.8|13933.8|13937|13931|13939.9|13935.4|13935|13930.1|225
1592368200000|2020-06-17 04:30:00|13937.1|13931.1|13941|13938|13942.5|13938.1|13935.2|13930.5|219
1592368500000|2020-06-17 04:35:00|13941.1|13938.1|13941.1|13938.1|13942.8|13938.2|13940.1|13935.6|138
1592368800000|2020-06-17 04:40:00|13941|13938|13941.1|13938.1|13944.6|13940.4|13940.7|13936.1|130
1592369100000|2020-06-17 04:45:00|13941.2|13938.2|13945.6|13939.6|13946|13941.5|13940.4|13936.8|215
1592369400000|2020-06-17 04:50:00|13945.4|13939.4|13943.7|13937.7|13947.1|13942.1|13941.6|13936.6|238
1592369700000|2020-06-17 04:55:00|13943.8|13937.8|13941.5|13935.5|13943.8|13939|13939.4|13934.9|223
1592370000000|2020-06-17 05:00:00|13941.6|13935.6|13934.9|13931.9|13943.2|13938.7|13934.6|13930|229
1592370300000|2020-06-17 05:05:00|13936.5|13930.5|13941.8|13938.8|13945.7|13941.3|13935.2|13930.5|289
1592370600000|2020-06-17 05:10:00|13941.9|13938.9|13943.9|13937.9|13945.4|13940.8|13939.7|13934.9|266
1592370900000|2020-06-17 05:15:00|13944|13938|13943.8|13937.8|13945.4|13940.5|13941.4|13936.7|212
1592371200000|2020-06-17 05:20:00|13943.7|13937.7|13939.9|13936.9|13943.7|13939.1|13939.8|13935.6|209
1592371500000|2020-06-17 05:25:00|13939.8|13936.8|13942.1|13939.1|13944.7|13939.8|13939.2|13934.7|221
1592371800000|2020-06-17 05:30:00|13942|13939|13941.4|13935.4|13944.3|13940.5|13938.7|13933.9|264
1592372100000|2020-06-17 05:35:00|13941.5|13935.5|13939|13936|13943.4|13938.9|13938.9|13934.5|225
1592372400000|2020-06-17 05:40:00|13939.1|13936.1|13937|13934|13941.5|13937|13936.8|13932|329
1592372700000|2020-06-17 05:45:00|13936.8|13933.8|13938.7|13935.7|13940.5|13936.3|13936.4|13932.1|214
1592373000000|2020-06-17 05:50:00|13938.6|13935.6|13934.7|13928.7|13940.5|13936|13933.3|13928.6|246
1592373300000|2020-06-17 05:55:00|13934.5|13928.5|13933.3|13927.3|13934.7|13930.5|13929.8|13925.4|194
1592373600000|2020-06-17 06:00:00|13933.4|13927.4|13928.8|13925.8|13933.5|13928.8|13928.7|13925.4|230
1592373900000|2020-06-17 06:05:00|13928.7|13925.7|13925.1|13922.1|13931.4|13927.1|13924.7|13921.5|315
1592374200000|2020-06-17 06:10:00|13925.2|13922.2|13922.4|13919.4|13926.4|13922.7|13921.9|13918.2|317
1592374500000|2020-06-17 06:15:00|13922.5|13919.5|13928.4|13922.4|13928.8|13924.3|13922.3|13919.2|291
1592374800000|2020-06-17 06:20:00|13928.3|13922.3|13921.1|13918.1|13928.7|13924.3|13920.3|13915.6|326
1592375100000|2020-06-17 06:25:00|13922.6|13916.6|13921.7|13918.7|13923.5|13919.1|13919|13914.6|318
1592375400000|2020-06-17 06:30:00|13921.8|13918.8|13923.8|13920.8|13926.1|13921.7|13919.6|13915.2|215
1592375700000|2020-06-17 06:35:00|13924|13921|13921.1|13918.1|13924.5|13921.5|13920.7|13916.3|183
1592376000000|2020-06-17 06:40:00|13921|13918|13922.5|13919.5|13924.2|13920.3|13919.5|13916.5|189
1592376300000|2020-06-17 06:45:00|13922.6|13919.6|13925.7|13922.7|13927.1|13922.8|13920.4|13917.4|263
1592376600000|2020-06-17 06:50:00|13925.6|13922.6|13923.7|13920.7|13926.4|13922.6|13921|13916.9|276
1592376900000|2020-06-17 06:55:00|13923.8|13920.8|13927.7|13924.7|13927.9|13924.9|13921.8|13918.8|226
1592377200000|2020-06-17 07:00:00|13927.8|13924.8|13926|13923|13930.1|13925.8|13923.2|13919.5|354
1592377500000|2020-06-17 07:05:00|13926.1|13923.1|13925.9|13922.9|13927.6|13923.4|13922.6|13919.1|387
1592377800000|2020-06-17 07:10:00|13926|13923|13925.7|13922.7|13927.4|13923.2|13923.5|13919.1|302
1592378100000|2020-06-17 07:15:00|13925.6|13922.6|13928.5|13925.5|13930.3|13926.8|13925.3|13921.1|396
1592378400000|2020-06-17 07:20:00|13928.4|13925.4|13930.5|13927.5|13931.2|13928.2|13926.9|13923.9|335
1592378700000|2020-06-17 07:25:00|13930.6|13927.6|13921.8|13918.8|13931.3|13928.3|13920.7|13917.5|365
1592379000000|2020-06-17 07:30:00|13921.6|13918.6|13920.7|13917.7|13923.8|13920.5|13920.2|13917.2|341
1592379300000|2020-06-17 07:35:00|13920.6|13917.6|13919.9|13916.9|13921.8|13918.8|13919.4|13916.4|294
1592379600000|2020-06-17 07:40:00|13920|13917|13922.1|13919.1|13923.1|13920.1|13918.8|13915.8|259
1592379900000|2020-06-17 07:45:00|13922.2|13919.2|13923.3|13920.3|13925.8|13922.8|13922|13917.8|279
1592380200000|2020-06-17 07:50:00|13923.2|13920.2|13924.6|13921.6|13927.1|13922.5|13922.5|13919.5|217
1592380500000|2020-06-17 07:55:00|13924.5|13921.5|13928.9|13925.9|13931|13926.6|13924.4|13921.4|365
1592380800000|2020-06-17 08:00:00|13929|13926|13929.9|13926.9|13931.5|13927.9|13928|13924.4|358
1592381100000|2020-06-17 08:05:00|13930.1|13927.1|13927.5|13924.5|13930.7|13927.7|13926.4|13922.9|337
1592381400000|2020-06-17 08:10:00|13927.6|13924.6|13929.5|13926.5|13931.5|13928.5|13925.7|13922.7|305
1592381700000|2020-06-17 08:15:00|13929.6|13926.6|13925.5|13922.5|13930.2|13927.2|13924|13920.3|341
1592382000000|2020-06-17 08:20:00|13925.4|13922.4|13927.5|13924.5|13929.1|13924.7|13923.9|13919.8|361
1592382300000|2020-06-17 08:25:00|13927.4|13924.4|13927.1|13921.1|13927.4|13924.4|13924.2|13920.3|350
1592382600000|2020-06-17 08:30:00|13925.7|13922.7|13925.4|13922.4|13926.1|13923.1|13922.4|13919.4|299
1592382900000|2020-06-17 08:35:00|13925.3|13922.3|13930|13927|13930.1|13927.1|13924.6|13921.6|244
1592383200000|2020-06-17 08:40:00|13930.1|13927.1|13933.2|13930.2|13935.5|13931.9|13929.6|13926.6|272
1592383500000|2020-06-17 08:45:00|13933.6|13930.6|13929.8|13926.8|13935.4|13931.1|13928.2|13924.1|238
1592383800000|2020-06-17 08:50:00|13929.9|13926.9|13934.3|13931.3|13935.6|13931.6|13929.9|13925.7|331
1592384100000|2020-06-17 08:55:00|13934.4|13931.4|13936.6|13930.6|13939.9|13935.3|13934.1|13930.3|239
1592384400000|2020-06-17 09:00:00|13936.3|13930.3|13931.5|13928.5|13937.1|13931.1|13930.8|13926.5|318
1592384700000|2020-06-17 09:05:00|13931.6|13928.6|13936.4|13933.4|13937.9|13933.4|13930.9|13926.5|370
1592385000000|2020-06-17 09:10:00|13935.8|13932.8|13937.5|13934.5|13940|13936.1|13935.3|13931.5|362
1592385300000|2020-06-17 09:15:00|13937.4|13934.4|13939.7|13936.7|13942.8|13938.8|13937.2|13934.1|373
1592385600000|2020-06-17 09:20:00|13939.9|13936.9|13939.7|13936.7|13944.4|13940|13938.5|13934.6|293
1592385900000|2020-06-17 09:25:00|13939.8|13936.8|13938.6|13935.6|13942.5|13937.8|13937.9|13933.7|244
1592386200000|2020-06-17 09:30:00|13938.7|13935.7|13942.7|13939.7|13944.7|13940.9|13938.7|13935.7|329
1592386500000|2020-06-17 09:35:00|13942.6|13939.6|13946.7|13943.7|13950.9|13946.6|13942.3|13938.1|362
1592386800000|2020-06-17 09:40:00|13946.6|13943.6|13944.6|13941.6|13949.1|13944.6|13944.4|13940.5|346
1592387100000|2020-06-17 09:45:00|13944.5|13941.5|13953.2|13947.2|13955.1|13951|13943.5|13940.5|393
1592387400000|2020-06-17 09:50:00|13951.7|13948.7|13949|13946|13954.3|13949.7|13946.6|13943.6|442
1592387700000|2020-06-17 09:55:00|13949.7|13946.7|13950.6|13947.6|13953.4|13949|13948.3|13944.9|378
1592388000000|2020-06-17 10:00:00|13950.7|13947.7|13945.8|13942.8|13952.5|13947.9|13945.8|13941.5|343
1592388300000|2020-06-17 10:05:00|13945.7|13942.7|13944.4|13941.4|13950.6|13946.2|13943.1|13939.3|375
1592388600000|2020-06-17 10:10:00|13944.2|13941.2|13942.7|13939.7|13945.4|13941.2|13941.3|13937.2|256
1592388900000|2020-06-17 10:15:00|13942.9|13939.9|13944.6|13941.6|13946.9|13942.6|13941.9|13938.2|289
1592389200000|2020-06-17 10:20:00|13944.7|13941.7|13945|13942|13947.5|13943.7|13944|13940|280
1592389500000|2020-06-17 10:25:00|13945.3|13942.3|13935.8|13932.8|13946.7|13942.3|13933.9|13929.2|393
1592389800000|2020-06-17 10:30:00|13935.6|13932.6|13931.7|13928.7|13938|13933.6|13930.4|13925.9|446
1592390100000|2020-06-17 10:35:00|13931.6|13928.6|13930.3|13927.3|13934.7|13930.2|13927.6|13923.6|424
1592390400000|2020-06-17 10:40:00|13929.7|13926.7|13934.7|13928.7|13934.9|13929.5|13929.6|13925.1|360
1592390700000|2020-06-17 10:45:00|13933.2|13930.2|13930.8|13927.8|13936.6|13930.7|13930.6|13926.1|316
1592391000000|2020-06-17 10:50:00|13930.9|13927.9|13934.6|13931.6|13936.7|13932.1|13930.1|13925.6|282
1592391300000|2020-06-17 10:55:00|13934.5|13931.5|13932|13926|13936.6|13932|13931.7|13925.7|236
1592391600000|2020-06-17 11:00:00|13931.9|13925.9|13929.7|13923.7|13932.1|13926.1|13923.7|13918.7|341
1592391900000|2020-06-17 11:05:00|13929.8|13923.8|13930.6|13927.6|13933.7|13929|13927.4|13921.4|416
1592392200000|2020-06-17 11:10:00|13929.9|13926.9|13926.7|13923.7|13931.3|13926.9|13923.5|13919.1|353
1592392500000|2020-06-17 11:15:00|13926.8|13923.8|13930.6|13927.6|13933.5|13929|13926.6|13922.1|386
1592392800000|2020-06-17 11:20:00|13930.7|13927.7|13934|13931|13935.6|13931.4|13929.7|13925.3|215
1592393100000|2020-06-17 11:25:00|13933.9|13930.9|13930.1|13927.1|13935.1|13930.9|13929.8|13925.7|277
1592393400000|2020-06-17 11:30:00|13930.2|13927.2|13929|13926|13931.7|13927.4|13928.7|13924.5|261
1592393700000|2020-06-17 11:35:00|13929.1|13926.1|13931|13925|13933.1|13928.8|13928.5|13924.8|253
1592394000000|2020-06-17 11:40:00|13929.6|13926.6|13934.1|13928.1|13934.6|13930.3|13929.3|13925.1|338
1592394300000|2020-06-17 11:45:00|13934.4|13928.4|13929.1|13926.1|13934.9|13930.4|13929|13924.8|312
1592394600000|2020-06-17 11:50:00|13929.2|13926.2|13930.1|13927.1|13932.2|13927.8|13927.8|13923.9|212
1592394900000|2020-06-17 11:55:00|13930.2|13927.2|13936.4|13933.4|13939.5|13935.3|13929.1|13925.2|345
1592395200000|2020-06-17 12:00:00|13936.3|13933.3|13933.1|13930.1|13939.3|13934.7|13931.6|13927.2|476
1592395500000|2020-06-17 12:05:00|13933.2|13930.2|13935.5|13929.5|13936.6|13931.5|13930.5|13925.9|378
1592395800000|2020-06-17 12:10:00|13935.6|13929.6|13936.8|13930.8|13937.2|13932.7|13931.4|13927.1|385
1592396100000|2020-06-17 12:15:00|13936.7|13930.7|13935.3|13929.3|13939.3|13934.7|13932.3|13927.4|414
1592396400000|2020-06-17 12:20:00|13935.4|13929.4|13938.1|13932.1|13938.1|13933.7|13932|13927.6|360
1592396700000|2020-06-17 12:25:00|13936.5|13933.5|13939.8|13933.8|13940.3|13934.4|13936.2|13931.6|195
1592397000000|2020-06-17 12:30:00|13939.5|13933.5|13941.5|13935.5|13941.9|13937.3|13935.6|13931.1|243
1592397300000|2020-06-17 12:35:00|13941.6|13935.6|13939.7|13936.7|13942.7|13938|13938.4|13933.1|360
1592397600000|2020-06-17 12:40:00|13939.8|13936.8|13939.8|13933.8|13941.6|13936.8|13936.6|13932|358
1592397900000|2020-06-17 12:45:00|13939.7|13933.7|13933.5|13930.5|13939.7|13934.9|13932.4|13928|365
1592398200000|2020-06-17 12:50:00|13935.1|13929.1|13937.3|13931.3|13938.3|13933.7|13932.6|13928|430
1592398500000|2020-06-17 12:55:00|13937.4|13931.4|13935.4|13932.4|13941.1|13936.4|13934.6|13930.2|349
1592398800000|2020-06-17 13:00:00|13935.3|13932.3|13932.2|13929.2|13936.1|13932.4|13932.2|13927.8|295
1592399100000|2020-06-17 13:05:00|13932.3|13929.3|13935.5|13929.5|13935.6|13931.1|13929.1|13924.7|364
1592399400000|2020-06-17 13:10:00|13935.4|13929.4|13934.1|13928.1|13936.5|13931.5|13931.6|13927.1|394
1592399700000|2020-06-17 13:15:00|13934|13928|13931|13928|13936.6|13932.3|13930.6|13926.1|373
1592400000000|2020-06-17 13:20:00|13931.1|13928.1|13929.8|13923.8|13932.1|13928.4|13927.8|13923.3|353
1592400300000|2020-06-17 13:25:00|13929.7|13923.7|13929.1|13923.1|13931.2|13926|13927|13922.6|271
1592400600000|2020-06-17 13:30:00|13927.4|13924.4|13935.9|13929.9|13948.4|13938.2|13927.4|13923.2|288
1592400900000|2020-06-17 13:35:00|13935.5|13929.5|13937.3|13931.3|13941.1|13935.1|13934.3|13928.3|231
1592401200000|2020-06-17 13:40:00|13937.4|13931.4|13938.5|13932.5|13939.3|13934.1|13937.1|13931.4|145
1592401500000|2020-06-17 13:45:00|13938.7|13932.7|13938.9|13932.9|13944.9|13938.9|13938.2|13932.2|207
1592401800000|2020-06-17 13:50:00|13938.6|13932.6|13940.6|13934.6|13943.4|13937.4|13935.9|13929.9|228
1592402100000|2020-06-17 13:55:00|13940.7|13934.7|13944.5|13938.5|13950.3|13944.3|13940.7|13934.7|273
1592402400000|2020-06-17 14:00:00|13944|13938|13946.5|13940.5|13948.4|13943.9|13942.3|13937.8|269
1592402700000|2020-06-17 14:05:00|13946.3|13940.3|13941.8|13935.8|13947.5|13942.8|13939.5|13934.8|310
1592403000000|2020-06-17 14:10:00|13941.7|13935.7|13944.2|13938.2|13945.3|13940.3|13941|13935.6|415
1592403300000|2020-06-17 14:15:00|13944.1|13938.1|13949.1|13943.1|13951.6|13945.6|13937.5|13933|506
1592403600000|2020-06-17 14:20:00|13948.1|13942.1|13946.1|13940.1|13951.4|13945.4|13941.5|13936.9|555
1592403900000|2020-06-17 14:25:00|13946.2|13940.2|13946.4|13940.4|13948.8|13943.2|13943.5|13938|495
1592404200000|2020-06-17 14:30:00|13946.6|13940.6|13944.9|13938.9|13947.8|13941.8|13943|13937|427
1592404500000|2020-06-17 14:35:00|13945.1|13939.1|13942.9|13936.9|13948.4|13942.6|13939.5|13934.6|496
1592404800000|2020-06-17 14:40:00|13943|13937|13936.9|13930.9|13943|13938.4|13934.3|13929.6|478
1592405100000|2020-06-17 14:45:00|13937.5|13931.5|13931.2|13928.2|13937.7|13933.2|13930.9|13926.4|382
1592405400000|2020-06-17 14:50:00|13931.3|13928.3|13930.7|13924.7|13932.9|13928.3|13926.9|13922.5|373
1592405700000|2020-06-17 14:55:00|13930.5|13924.5|13933.7|13930.7|13935.2|13930.7|13927.1|13922.5|447
1592406000000|2020-06-17 15:00:00|13935.5|13929.5|13935.9|13929.9|13938.9|13934.3|13933.1|13928|318
1592406300000|2020-06-17 15:05:00|13934.4|13931.4|13934.1|13928.1|13936.3|13931.4|13931.2|13926.7|294
1592406600000|2020-06-17 15:10:00|13934.2|13928.2|13934.8|13928.8|13936.9|13932.5|13928.6|13924.2|386
1592406900000|2020-06-17 15:15:00|13934.9|13928.9|13937.8|13931.8|13938.5|13934.1|13933.1|13928.8|270
1592407200000|2020-06-17 15:20:00|13937.7|13931.7|13941.2|13935.2|13941.5|13936.7|13935.1|13930.5|269
1592407500000|2020-06-17 15:25:00|13941.3|13935.3|13943|13937|13945.1|13940.7|13938.5|13933.8|299
1592407800000|2020-06-17 15:30:00|13942.9|13936.9|13946|13943|13947.3|13943|13941|13936.5|370
1592408100000|2020-06-17 15:35:00|13947.6|13941.6|13942.1|13939.1|13948.1|13944.1|13941.1|13936.9|365
1592408400000|2020-06-17 15:40:00|13943.4|13937.4|13940.6|13934.6|13943.4|13938.9|13938.2|13934|327
1592408700000|2020-06-17 15:45:00|13940.8|13934.8|13938.9|13935.9|13942.5|13937.8|13938.2|13934.1|328
1592409000000|2020-06-17 15:50:00|13939|13936|13940.8|13934.8|13943.7|13938.2|13937.2|13932.8|361
1592409300000|2020-06-17 15:55:00|13940.7|13934.7|13946.4|13939.7|13946.4|13939.7|13938.7|13934.7|176
1592409600000|2020-06-17 16:00:00|13945.9|13939.9|13940.9|13934.9|13946.2|13940.2|13940.5|13934.5|187
1592409900000|2020-06-17 16:05:00|13941.1|13935.1|13939.8|13933.8|13942.3|13937.5|13937.8|13933.7|249
1592410200000|2020-06-17 16:10:00|13939.9|13933.9|13943.2|13937.2|13945.4|13939.4|13938|13933.3|318
1592410500000|2020-06-17 16:15:00|13943.4|13937.4|13941.6|13935.6|13944.6|13940|13939.4|13933.9|332
1592410800000|2020-06-17 16:20:00|13941.7|13935.7|13938.6|13935.6|13942.4|13938.6|13938.5|13933.8|223
1592411100000|2020-06-17 16:25:00|13938.7|13935.7|13940.4|13934.4|13940.7|13936.3|13937|13933.3|202
1592411400000|2020-06-17 16:30:00|13940.3|13934.3|13934.6|13931.6|13940.6|13935.2|13932.9|13928.2|330
1592411700000|2020-06-17 16:35:00|13936.1|13930.1|13937.6|13931.6|13938.7|13934|13934.6|13929.4|250
1592412000000|2020-06-17 16:40:00|13937.7|13931.7|13935.1|13932.1|13939.7|13934.8|13934.8|13930.5|213
1592412300000|2020-06-17 16:45:00|13935|13932|13936.1|13930.1|13938.3|13933.6|13933.2|13928.6|252
1592412600000|2020-06-17 16:50:00|13936.4|13930.4|13935.5|13932.5|13937.5|13932.7|13934.7|13928.7|267
1592412900000|2020-06-17 16:55:00|13935.6|13932.6|13936|13930|13939.1|13933.9|13933.8|13929.5|269
1592413200000|2020-06-17 17:00:00|13935.9|13929.9|13934.2|13928.2|13936.2|13931.6|13931.9|13927.5|224
1592413500000|2020-06-17 17:05:00|13934.1|13928.1|13935.2|13929.2|13935.5|13930.9|13933.4|13927.7|234
1592413800000|2020-06-17 17:10:00|13935.3|13929.3|13934.4|13928.4|13935.6|13930.6|13932.3|13927.9|286
1592414100000|2020-06-17 17:15:00|13934.3|13928.3|13934|13928|13934.6|13929.7|13932.2|13927.7|186
1592414400000|2020-06-17 17:20:00|13933.9|13927.9|13930.9|13927.9|13933.9|13929.4|13930.8|13926.1|138
1592414700000|2020-06-17 17:25:00|13931|13928|13932.6|13926.6|13933.2|13928.3|13930.8|13925.2|202
1592415000000|2020-06-17 17:30:00|13932.5|13926.5|13931.8|13925.8|13932.8|13927.8|13930.3|13925.6|227
1592415300000|2020-06-17 17:35:00|13931.9|13925.9|13930.3|13924.3|13933|13928.3|13928.7|13924|172
1592415600000|2020-06-17 17:40:00|13930.4|13924.4|13930.1|13924.1|13931|13925.2|13927.5|13923|177
1592415900000|2020-06-17 17:45:00|13930|13924|13929.2|13923.2|13930.2|13925|13927.6|13922.9|165
1592416200000|2020-06-17 17:50:00|13927.7|13924.7|13929.5|13923.5|13929.9|13925.4|13927.3|13922.3|245
1592416500000|2020-06-17 17:55:00|13929.6|13923.6|13930.6|13924.6|13931.1|13925.1|13926.7|13922.4|248
1592416800000|2020-06-17 18:00:00|13930.7|13924.7|13933.2|13927.2|13934.7|13929.1|13929.2|13924|309
1592417100000|2020-06-17 18:05:00|13933.1|13927.1|13930.3|13924.3|13933.2|13927.2|13929.9|13923.9|201
1592417400000|2020-06-17 18:10:00|13930.2|13924.2|13932.1|13926.1|13932.5|13928.5|13928.5|13923.8|288
1592417700000|2020-06-17 18:15:00|13930.5|13927.5|13931.6|13925.6|13932.9|13928.7|13928.8|13924|357
1592418000000|2020-06-17 18:20:00|13931.5|13925.5|13931|13925|13931.9|13927.2|13928.8|13924|212
1592418300000|2020-06-17 18:25:00|13931.1|13925.1|13929.9|13923.9|13931.5|13927|13928.7|13922.7|220
1592418600000|2020-06-17 18:30:00|13929.8|13923.8|13927.5|13924.5|13930.1|13925.1|13927.5|13923|170
1592418900000|2020-06-17 18:35:00|13927.6|13924.6|13928|13925|13929.5|13925|13927.2|13922.6|138
1592419200000|2020-06-17 18:40:00|13927.9|13924.9|13930.1|13924.1|13930.9|13925.7|13927.3|13922.5|167
1592419500000|2020-06-17 18:45:00|13930.3|13924.3|13931.5|13925.5|13932.3|13927.3|13929.6|13924.1|162
1592419800000|2020-06-17 18:50:00|13931.4|13925.4|13933|13927|13934.9|13929.8|13928.4|13923.1|228
1592420100000|2020-06-17 18:55:00|13932.3|13926.3|13936.6|13930.6|13938.3|13932.3|13930|13925.6|279
1592420400000|2020-06-17 19:00:00|13936.7|13930.7|13936.4|13930.4|13940.2|13934.2|13934.7|13930.2|333
1592420700000|2020-06-17 19:05:00|13936.3|13930.3|13936.5|13930.5|13937|13932.5|13933.8|13929|325
1592421000000|2020-06-17 19:10:00|13936.4|13930.4|13936.5|13930.5|13938.5|13932.8|13934.9|13929.4|321
1592421300000|2020-06-17 19:15:00|13936.6|13930.6|13935.7|13929.7|13936.9|13933.4|13932.4|13927.6|402
1592421600000|2020-06-17 19:20:00|13935.6|13929.6|13937|13931|13938.7|13934|13932.3|13927.6|381
1592421900000|2020-06-17 19:25:00|13937.1|13931.1|13936|13933|13940.1|13935|13935.3|13929.8|429
1592422200000|2020-06-17 19:30:00|13937.4|13931.4|13937.3|13931.3|13940.8|13935.4|13935.6|13931|366
1592422500000|2020-06-17 19:35:00|13937.4|13931.4|13935.8|13929.8|13938.8|13933.3|13933.6|13929.1|357
1592422800000|2020-06-17 19:40:00|13935.9|13929.9|13940.4|13934.4|13940.9|13936.2|13934.9|13928.9|445
1592423100000|2020-06-17 19:45:00|13940.5|13934.5|13940.6|13934.6|13941.5|13935.5|13936|13931.3|448
1592423400000|2020-06-17 19:50:00|13941.3|13935.3|13937.2|13931.2|13941.3|13935.3|13936.2|13930.2|433
1592423700000|2020-06-17 19:55:00|13937.3|13931.3|13934.8|13928.8|13937.8|13931.9|13934|13928|367
1592424000000|2020-06-17 20:00:00|13934.7|13928.7|13942.3|13936.3|13942.6|13936.6|13933.1|13928.6|190
1592424300000|2020-06-17 20:05:00|13942.2|13936.2|13937.6|13931.6|13942.2|13936.2|13935.9|13931.1|131
1592424600000|2020-06-17 20:10:00|13937.7|13931.7|13938|13932|13938.3|13933.4|13936.4|13931.3|98
1592424900000|2020-06-17 20:15:00|13936.4|13933.4|13938|13932|13938.3|13933.4|13936.3|13931.6|85
1592425200000|2020-06-17 20:20:00|13937.9|13931.9|13937.5|13931.5|13938.3|13933.4|13936.4|13931.4|88
1592425500000|2020-06-17 20:25:00|13937.4|13931.4|13937.2|13931.2|13938|13933.4|13935.9|13930.8|113
1592425800000|2020-06-17 20:30:00|13937.3|13931.3|13936.9|13930.9|13937.6|13931.6|13936.8|13930.8|115
1592426100000|2020-06-17 20:35:00|13937.1|13931.1|13937.3|13931.3|13937.6|13931.6|13936.9|13930.9|101
1592426400000|2020-06-17 20:40:00|13937.1|13931.1|13937.4|13931.4|13938.2|13932.2|13936.9|13930.9|127
1592426700000|2020-06-17 20:45:00|13937.5|13931.5|13937.2|13931.2|13938.3|13932.3|13936.9|13930.9|119
1592427000000|2020-06-17 20:50:00|13937.1|13931.1|13937.4|13931.4|13938.3|13932.3|13937.1|13931.1|118
1592427300000|2020-06-17 20:55:00|13937.7|13931.7|13938.2|13932.2|13938.3|13932.3|13936.9|13929.8|163
1592427600000|2020-06-17 21:00:00|13939.3|13930.7|13947.6|13931.6|13947.7|13934.9|13939.1|13930.1|53
1592427900000|2020-06-17 21:05:00|13948|13932|13947|13931|13950.3|13934.3|13944|13928|84
1592428200000|2020-06-17 21:10:00|13948.2|13932.2|13946.4|13930.4|13951.1|13935.1|13946|13930|87
1592428500000|2020-06-17 21:15:00|13946.3|13930.3|13947.4|13931.4|13954.4|13938.4|13945.9|13929.9|108
1592428800000|2020-06-17 21:20:00|13947.5|13931.5|13946.4|13932|13949.9|13936.3|13943.7|13927.9|118
1592429100000|2020-06-17 21:25:00|13946.7|13931.7|13946.2|13932.9|13948.1|13936.3|13943.6|13930.7|78
1592429400000|2020-06-17 21:30:00|13947|13931.6|13944|13928|13947.2|13936.2|13943.6|13927.7|106
1592429700000|2020-06-17 21:35:00|13944.2|13928.2|13945.5|13931.5|13946.8|13934.3|13943.4|13927.8|109
1592430000000|2020-06-17 21:40:00|13946.3|13930.3|13944.8|13932.2|13946.9|13934.3|13944.2|13929.9|88
1592430300000|2020-06-17 21:45:00|13945.1|13931.8|13946|13930|13947.3|13934.3|13943.4|13930|130
1592430600000|2020-06-17 21:50:00|13945.9|13929.9|13945|13931.9|13947.3|13934.3|13943.4|13929.9|131
1592430900000|2020-06-17 21:55:00|13945.5|13931.2|13943.4|13934.3|13947.6|13934.3|13943.4|13929.9|134
1592431200000|2020-06-17 22:00:00|13945.9|13931.2|13944.3|13934.8|13946.5|13937|13942.3|13930.5|178
1592431500000|2020-06-17 22:05:00|13944.5|13933.7|13943.1|13937.1|13945.1|13937.3|13943|13933|123
1592431800000|2020-06-17 22:10:00|13943.6|13936.6|13940.6|13934.6|13944.1|13936.8|13940.2|13933.5|197
1592432100000|2020-06-17 22:15:00|13940.5|13934.5|13941.6|13935.6|13943.2|13937.2|13940.5|13934.5|190
1592432400000|2020-06-17 22:20:00|13941.5|13935.5|13940.6|13934.6|13941.9|13935.9|13940.1|13934.1|150
1592432700000|2020-06-17 22:25:00|13940.4|13934.4|13939.6|13933.6|13941|13935|13938.7|13932.7|148
1592433000000|2020-06-17 22:30:00|13939.7|13933.7|13936|13929.4|13940.2|13934.2|13935.8|13929|384
1592433300000|2020-06-17 22:35:00|13935.7|13929.2|13935.7|13929.7|13938|13931.6|13935.1|13928.8|235
1592433600000|2020-06-17 22:40:00|13935.8|13929.8|13938.5|13929.3|13938.8|13930.8|13935.4|13928.9|167
1592433900000|2020-06-17 22:45:00|13938.4|13929.2|13937.6|13931.2|13938.9|13931.5|13935.9|13928.3|203
1592434200000|2020-06-17 22:50:00|13937.7|13931.3|13936.3|13930.3|13937.8|13931.6|13935.6|13929.6|164
1592434500000|2020-06-17 22:55:00|13935.7|13929.7|13937.2|13931.2|13937.6|13931.6|13935.4|13929.4|143
1592434800000|2020-06-17 23:00:00|13936.9|13930.9|13937.1|13931.1|13938.5|13932.5|13934.4|13928.4|219
1592435100000|2020-06-17 23:05:00|13937|13931|13938.3|13932.3|13939.3|13933.3|13936.6|13930.6|188
1592435400000|2020-06-17 23:10:00|13938.5|13932.5|13938.3|13932.3|13938.7|13933.4|13935.6|13929.6|244
1592435700000|2020-06-17 23:15:00|13938.2|13932.2|13937.9|13931.9|13940.2|13934.2|13936.5|13931.5|276
1592436000000|2020-06-17 23:20:00|13937.8|13931.8|13938.6|13932.6|13940.9|13934.9|13936.4|13931.8|417
1592436300000|2020-06-17 23:25:00|13938.5|13932.5|13939.5|13933.5|13940.8|13934.8|13937.2|13931.7|269
1592436600000|2020-06-17 23:30:00|13940|13934|13940.8|13934.8|13941.9|13937.4|13939.6|13933.6|351
1592436900000|2020-06-17 23:35:00|13940.9|13934.9|13938.8|13932.8|13941.1|13935.1|13938.5|13932.5|306
1592437200000|2020-06-17 23:40:00|13938.6|13932.6|13942.7|13936.7|13944.4|13938.4|13938.2|13932.2|378
1592437500000|2020-06-17 23:45:00|13942.6|13936.6|13942.2|13936.2|13943.1|13938|13940.9|13935.8|279
1592437800000|2020-06-17 23:50:00|13942.1|13936.1|13941.9|13935.9|13943.2|13937.2|13941.7|13935.7|218
1592438100000|2020-06-17 23:55:00|13941.8|13935.8|13940.4|13934.4|13943.2|13937.2|13937.9|13932|323
1592438400000|2020-06-18 00:00:00|13940.5|13934.5|13939.8|13933.8|13942.1|13937.9|13934|13928|447
1592438700000|2020-06-18 00:05:00|13939.9|13933.9|13938.6|13932.6|13946.2|13941.6|13936.3|13931.1|393
1592439000000|2020-06-18 00:10:00|13938.7|13932.7|13944.7|13941.7|13946.1|13942|13937.4|13932.6|323
1592439300000|2020-06-18 00:15:00|13944.6|13941.6|13943.2|13940.2|13947.3|13943.2|13941.4|13936.7|347
1592439600000|2020-06-18 00:20:00|13942.9|13939.9|13941.3|13938.3|13944.2|13940.1|13938.8|13934.4|334
1592439900000|2020-06-18 00:25:00|13941.2|13938.2|13944.5|13938.5|13944.5|13940|13935.1|13930.3|370
1592440200000|2020-06-18 00:30:00|13942.2|13939.2|13940.1|13934.1|13945.4|13941.3|13936.3|13931.6|353
1592440500000|2020-06-18 00:35:00|13940.2|13934.2|13935.7|13932.7|13940.5|13935|13934.9|13930.4|345
1592440800000|2020-06-18 00:40:00|13935.6|13932.6|13939.8|13933.8|13940|13934|13934.7|13930.4|238
1592441100000|2020-06-18 00:45:00|13939.9|13933.9|13940.4|13934.4|13942.2|13937.6|13937.7|13931.7|293
1592441400000|2020-06-18 00:50:00|13940.5|13934.5|13940.2|13934.2|13942|13936.6|13936.6|13932|299
1592441700000|2020-06-18 00:55:00|13939.9|13933.9|13940.8|13937.8|13942.1|13937.9|13938.6|13933.9|239
1592442000000|2020-06-18 01:00:00|13940.6|13937.6|13935.1|13932.1|13943.1|13938.8|13933.4|13930.1|380
1592442300000|2020-06-18 01:05:00|13935|13932|13934.2|13931.2|13937.6|13933.6|13933.2|13929.6|348
1592442600000|2020-06-18 01:10:00|13935.7|13929.7|13931.8|13928.8|13935.7|13931.6|13931.7|13927.9|234
1592442900000|2020-06-18 01:15:00|13931.9|13928.9|13931|13928|13933.3|13929|13927.5|13923.1|436
1592443200000|2020-06-18 01:20:00|13930.9|13927.9|13943.2|13937.2|13944.8|13941.6|13930.9|13927.7|504
1592443500000|2020-06-18 01:25:00|13943.3|13937.3|13940.1|13934.1|13943.9|13938.5|13936.4|13931.9|270
1592443800000|2020-06-18 01:30:00|13940|13934|13951.1|13948.1|13952.4|13948.4|13940|13934|451
1592444100000|2020-06-18 01:35:00|13951.2|13948.2|13948|13945|13953.3|13949.1|13947.6|13942.6|428
1592444400000|2020-06-18 01:40:00|13947.9|13944.9|13951.4|13948.4|13961|13956.3|13947.9|13944.4|507
1592444700000|2020-06-18 01:45:00|13951.6|13948.6|13946.8|13943.8|13956.6|13952|13944.6|13939.4|456
1592445000000|2020-06-18 01:50:00|13946.9|13943.9|13950.7|13944.7|13955.4|13950.7|13946.1|13942.5|484
1592445300000|2020-06-18 01:55:00|13951.1|13945.1|13945.2|13942.2|13953|13947|13943.9|13938.1|429
1592445600000|2020-06-18 02:00:00|13945.1|13942.1|13947|13944|13951.5|13946.8|13943.8|13939.5|457
1592445900000|2020-06-18 02:05:00|13946.9|13943.9|13946.8|13940.8|13950.8|13946.4|13943.2|13938.7|430
1592446200000|2020-06-18 02:10:00|13946.9|13940.9|13946.5|13940.5|13950.4|13946|13944.2|13939.8|333
1592446500000|2020-06-18 02:15:00|13946.6|13940.6|13943.6|13937.6|13947.3|13942.2|13941.6|13936.9|352
1592446800000|2020-06-18 02:20:00|13943.8|13937.8|13949|13943|13949|13945|13942.8|13937.8|306
1592447100000|2020-06-18 02:25:00|13947.7|13944.7|13946.9|13943.9|13951.2|13946.9|13945.3|13940.5|359
1592447400000|2020-06-18 02:30:00|13946.8|13943.8|13946.9|13943.9|13948.8|13944.3|13944.9|13941.2|286
1592447700000|2020-06-18 02:35:00|13947|13944|13946.8|13943.8|13948.5|13944.5|13945.8|13941.7|234
1592448000000|2020-06-18 02:40:00|13948.4|13942.4|13944.5|13941.5|13948.4|13943.7|13943|13939.9|277
1592448300000|2020-06-18 02:45:00|13944.6|13941.6|13946.1|13943.1|13948.2|13944|13941.7|13937.5|355
1592448600000|2020-06-18 02:50:00|13946|13943|13946|13943|13949.8|13943.9|13944.1|13939.5|315
1592448900000|2020-06-18 02:55:00|13946.1|13943.1|13942.7|13939.7|13947.9|13943.4|13941.2|13937.3|272
1592449200000|2020-06-18 03:00:00|13942.5|13939.5|13942|13939|13947|13942.5|13941.4|13937|340
1592449500000|2020-06-18 03:05:00|13941.9|13938.9|13940.1|13937.1|13943.5|13939.3|13939.9|13935|251
1592449800000|2020-06-18 03:10:00|13940|13937|13935.9|13929.9|13940.4|13937.1|13930.7|13926.5|427
1592450100000|2020-06-18 03:15:00|13935.8|13929.8|13933.8|13930.8|13940.3|13935.6|13932.9|13928.5|385
1592450400000|2020-06-18 03:20:00|13934.1|13931.1|13929.7|13926.7|13934.8|13931.2|13929.2|13924.8|361
1592450700000|2020-06-18 03:25:00|13929.8|13926.8|13928.9|13925.9|13932.2|13928.4|13928.1|13923.9|323
1592451000000|2020-06-18 03:30:00|13929|13926|13928.7|13925.7|13931.1|13926.7|13926.6|13923|358
1592451300000|2020-06-18 03:35:00|13928.6|13925.6|13927.5|13924.5|13929|13926|13925.7|13921.6|376
1592451600000|2020-06-18 03:40:00|13927.4|13924.4|13926.1|13923.1|13930.3|13927|13926.1|13922.4|323
1592451900000|2020-06-18 03:45:00|13926.2|13923.2|13929.5|13923.5|13931|13926|13924.8|13921|337
1592452200000|2020-06-18 03:50:00|13929.6|13923.6|13922.7|13919.7|13929.7|13925.5|13922.6|13918.5|280
1592452500000|2020-06-18 03:55:00|13922.8|13919.8|13923.9|13920.9|13924.6|13921.6|13922.5|13919.5|345
1592452800000|2020-06-18 04:00:00|13923.6|13920.6|13925.2|13922.2|13925.3|13922.3|13918.1|13915.1|357
1592453100000|2020-06-18 04:05:00|13925.1|13922.1|13931.1|13925.1|13931.7|13926.6|13923.1|13918.7|338
1592453400000|2020-06-18 04:10:00|13931|13925|13929.4|13926.4|13931|13926.7|13927|13922.3|279
1592453700000|2020-06-18 04:15:00|13929.1|13926.1|13926.9|13920.9|13930.6|13926.9|13924.6|13919.9|346
1592454000000|2020-06-18 04:20:00|13926.8|13920.8|13927.6|13921.6|13928.4|13924|13922.2|13918.1|332
1592454300000|2020-06-18 04:25:00|13927.5|13921.5|13926.7|13923.7|13929.6|13924.4|13925.7|13920.2|362
1592454600000|2020-06-18 04:30:00|13926.4|13923.4|13930.2|13924.2|13930.9|13927.2|13926.3|13922.7|320
1592454900000|2020-06-18 04:35:00|13929.1|13926.1|13926.7|13923.7|13930.4|13926.4|13926|13921.5|296
1592455200000|2020-06-18 04:40:00|13926.4|13923.4|13923.6|13920.6|13928.4|13923.8|13923.6|13919.5|228
1592455500000|2020-06-18 04:45:00|13923.7|13920.7|13922.1|13919.1|13926.8|13922.5|13922|13919|194
1592455800000|2020-06-18 04:50:00|13922|13919|13920|13917|13924|13919.9|13918.6|13914.6|318
1592456100000|2020-06-18 04:55:00|13919.9|13916.9|13922.8|13919.8|13925.4|13920.9|13919.3|13916.3|410
1592456400000|2020-06-18 05:00:00|13922.7|13919.7|13918.8|13915.8|13924|13920|13917|13912.6|379
1592456700000|2020-06-18 05:05:00|13918.9|13915.9|13922|13916|13923.9|13919.7|13918.9|13914.2|428
1592457000000|2020-06-18 05:10:00|13921.9|13915.9|13920.8|13914.8|13925.3|13920.6|13919.3|13914.4|368
1592457300000|2020-06-18 05:15:00|13920.6|13914.6|13921.3|13918.3|13923|13918.8|13917.5|13913.9|342
1592457600000|2020-06-18 05:20:00|13921.2|13918.2|13925|13922|13926|13922.3|13920.6|13916|270
1592457900000|2020-06-18 05:25:00|13924.8|13921.8|13926.1|13920.1|13927.9|13924.1|13924.3|13919.7|319
1592458200000|2020-06-18 05:30:00|13926|13920|13923.7|13920.7|13926.2|13921.3|13922.2|13918|243
1592458500000|2020-06-18 05:35:00|13923.6|13920.6|13926.9|13923.9|13929.2|13925.2|13923.6|13920.6|282
1592458800000|2020-06-18 05:40:00|13926.8|13923.8|13927.8|13924.8|13928.6|13924.9|13922.6|13918.1|398
1592459100000|2020-06-18 05:45:00|13928|13925|13930.8|13927.8|13930.9|13927.9|13926.6|13922.1|381
1592459400000|2020-06-18 05:50:00|13930.7|13927.7|13926.8|13923.8|13931.5|13928|13924.9|13921.8|327
1592459700000|2020-06-18 05:55:00|13926.9|13923.9|13929|13926|13933.3|13928.9|13926.3|13922.5|262
1592460000000|2020-06-18 06:00:00|13928.9|13925.9|13929.3|13926.3|13933.5|13929.8|13924.7|13921.7|346
1592460300000|2020-06-18 06:05:00|13929.4|13926.4|13934|13931|13934.2|13931.2|13927.6|13924.6|322
1592460600000|2020-06-18 06:10:00|13934.1|13931.1|13932.1|13929.1|13935.5|13932.5|13930.5|13926.5|294
1592460900000|2020-06-18 06:15:00|13932.4|13929.4|13926.9|13923.9|13934|13931|13926.8|13923.4|276
1592461200000|2020-06-18 06:20:00|13927|13924|13926.1|13923.1|13928.1|13924|13924.4|13920|273
1592461500000|2020-06-18 06:25:00|13925.7|13922.7|13923.9|13920.9|13929.5|13926.5|13921.8|13918.8|360
1592461800000|2020-06-18 06:30:00|13924.1|13921.1|13922.2|13919.2|13924.4|13921.4|13917|13914|354
1592462100000|2020-06-18 06:35:00|13922.1|13919.1|13924.7|13921.7|13925.2|13922.2|13919.7|13916.7|296
1592462400000|2020-06-18 06:40:00|13924.8|13921.8|13926.4|13923.4|13928.8|13925.8|13924.4|13921.4|339
1592462700000|2020-06-18 06:45:00|13926.1|13923.1|13923|13920|13926.9|13923.9|13921.8|13918.8|283
1592463000000|2020-06-18 06:50:00|13923.1|13920.1|13920.4|13917.4|13925.2|13922.2|13920.3|13917.3|245
1592463300000|2020-06-18 06:55:00|13920.3|13917.3|13918.9|13915.9|13921.5|13917.7|13916.7|13913.7|292
1592463600000|2020-06-18 07:00:00|13918.8|13915.8|13920.2|13917.2|13924.8|13920.3|13917.5|13914.3|393
1592463900000|2020-06-18 07:05:00|13920.7|13917.7|13921.1|13918.1|13922.8|13919.8|13918.9|13915.8|350
1592464200000|2020-06-18 07:10:00|13921.3|13918.3|13917|13914|13923|13920|13916|13913|330
1592464500000|2020-06-18 07:15:00|13916.9|13913.9|13916.4|13913.4|13917|13914|13914.7|13911.7|295
1592464800000|2020-06-18 07:20:00|13916.3|13913.3|13925.6|13919.6|13925.9|13922.2|13916|13913|413
1592465100000|2020-06-18 07:25:00|13925.5|13919.5|13923.7|13920.7|13926.1|13922.4|13918.6|13915.6|312
1592465400000|2020-06-18 07:30:00|13923.6|13920.6|13925.1|13922.1|13926.8|13922.7|13922.4|13919.3|323
1592465700000|2020-06-18 07:35:00|13924.9|13921.9|13920.1|13917.1|13924.9|13921.9|13919.8|13916.8|377
1592466000000|2020-06-18 07:40:00|13920.2|13917.2|13920.9|13917.9|13926.2|13922|13920.2|13917.1|390
1592466300000|2020-06-18 07:45:00|13921|13918|13922.3|13919.3|13922.4|13919.4|13919.8|13915.9|273
1592466600000|2020-06-18 07:50:00|13922.4|13919.4|13920.1|13917.1|13922.4|13919.4|13919.9|13915.7|295
1592466900000|2020-06-18 07:55:00|13920.2|13917.2|13919.6|13916.6|13921.6|13918.6|13918.4|13915.3|296
1592467200000|2020-06-18 08:00:00|13921.3|13915.3|13919|13916|13923|13919.1|13916.9|13912.9|338
1592467500000|2020-06-18 08:05:00|13919.1|13916.1|13918.4|13915.4|13920.5|13916.7|13915.1|13912.1|346
1592467800000|2020-06-18 08:10:00|13918.3|13915.3|13922.2|13919.2|13925|13921.4|13918.3|13915.3|316
1592468100000|2020-06-18 08:15:00|13922.1|13919.1|13924.6|13921.6|13927.1|13922.7|13920.5|13916.9|346
1592468400000|2020-06-18 08:20:00|13924.5|13921.5|13923.5|13920.5|13927.5|13923|13923.3|13918.6|340
1592468700000|2020-06-18 08:25:00|13923.6|13920.6|13925.1|13922.1|13925.2|13922.2|13920.3|13915.9|406
1592469000000|2020-06-18 08:30:00|13924.6|13921.6|13918.1|13915.1|13926.1|13922|13917.8|13914.8|350
1592469300000|2020-06-18 08:35:00|13918|13915|13916.2|13913.2|13918.5|13915.1|13913.5|13909.4|321
1592469600000|2020-06-18 08:40:00|13916.3|13913.3|13914.5|13911.5|13917.6|13914.6|13913|13909|323
1592469900000|2020-06-18 08:45:00|13914.6|13911.6|13913.1|13910.1|13916|13911.7|13912|13908.8|301
1592470200000|2020-06-18 08:50:00|13913.2|13910.2|13916|13913|13917.4|13913.1|13913.1|13910|415
1592470500000|2020-06-18 08:55:00|13915.9|13912.9|13918.9|13915.9|13920.6|13916.3|13915.9|13912.6|423
1592470800000|2020-06-18 09:00:00|13919|13916|13920.6|13917.6|13921.8|13918.2|13917.7|13914.2|418
1592471100000|2020-06-18 09:05:00|13920.5|13917.5|13919|13916|13923.3|13919.4|13918.6|13915.1|356
1592471400000|2020-06-18 09:10:00|13918.9|13915.9|13916.1|13913.1|13919.7|13916.1|13915.6|13912.6|265
1592471700000|2020-06-18 09:15:00|13916.2|13913.2|13912.7|13909.7|13917.4|13914.1|13912.1|13908.6|205
1592472000000|2020-06-18 09:20:00|13914.2|13908.2|13913.8|13910.8|13915.6|13911.7|13912.6|13908.2|273
1592472300000|2020-06-18 09:25:00|13913.7|13910.7|13916.8|13913.8|13918.6|13914.7|13913.7|13910.1|321
1592472600000|2020-06-18 09:30:00|13916.7|13913.7|13915.4|13912.4|13918.7|13914.2|13912.1|13907.5|452
1592472900000|2020-06-18 09:35:00|13915.3|13912.3|13922.2|13919.2|13926|13921.9|13915.3|13910.9|406
1592473200000|2020-06-18 09:40:00|13922.5|13919.5|13920.7|13917.7|13924.1|13919.7|13917.8|13913.6|368
1592473500000|2020-06-18 09:45:00|13920.6|13917.6|13915.5|13912.5|13920.9|13917.9|13915.4|13911|330
1592473800000|2020-06-18 09:50:00|13915.3|13912.3|13919.9|13916.9|13922.7|13917.8|13913.1|13909.8|372
1592474100000|2020-06-18 09:55:00|13919.8|13916.8|13918.8|13915.8|13923.1|13919.7|13918.1|13913.9|283
1592474400000|2020-06-18 10:00:00|13918.7|13915.7|13924.7|13918.7|13927|13921.7|13918.6|13914.2|356
1592474700000|2020-06-18 10:05:00|13924.8|13918.8|13927.2|13921.2|13927.8|13923.4|13922.6|13917.9|283
1592475000000|2020-06-18 10:10:00|13927.3|13921.3|13926.4|13923.4|13931.2|13926.8|13925.6|13921|304
1592475300000|2020-06-18 10:15:00|13927.4|13921.4|13926.4|13923.4|13929.1|13924|13924.7|13919.9|385
1592475600000|2020-06-18 10:20:00|13926.3|13923.3|13926.3|13920.3|13928|13923.4|13922.3|13917.9|336
1592475900000|2020-06-18 10:25:00|13926.2|13920.2|13925.1|13919.1|13926.5|13921.7|13922.2|13917.7|270
1592476200000|2020-06-18 10:30:00|13925.4|13919.4|13928.4|13922.4|13929.7|13925|13923.7|13919.1|238
1592476500000|2020-06-18 10:35:00|13928.5|13922.5|13924.7|13921.7|13929.7|13924.7|13924.4|13919.9|294
1592476800000|2020-06-18 10:40:00|13924.6|13921.6|13919.9|13916.9|13926.4|13921.9|13919.8|13915.4|267
1592477100000|2020-06-18 10:45:00|13919.8|13916.8|13917.7|13914.7|13921.4|13917|13917.3|13912.8|284
1592477400000|2020-06-18 10:50:00|13917.6|13914.6|13923.4|13917.4|13925.1|13919.5|13916.9|13913.1|301
1592477700000|2020-06-18 10:55:00|13923.5|13917.5|13921.8|13915.8|13923.9|13919.3|13919.3|13914.8|199
1592478000000|2020-06-18 11:00:00|13921.7|13915.7|13916.1|13910.1|13923.4|13917.6|13916|13910|351
1592478300000|2020-06-18 11:05:00|13916.3|13910.3|13920.1|13914.1|13920.6|13915.4|13916.2|13910.2|464
1592478600000|2020-06-18 11:10:00|13920|13914|13924.8|13918.8|13926|13920.9|13920|13914|418
1592478900000|2020-06-18 11:15:00|13923.7|13920.7|13923.1|13920.1|13927|13922.3|13922.1|13917.9|465
1592479200000|2020-06-18 11:20:00|13922.8|13919.8|13930.3|13924.3|13930.4|13925.9|13922.8|13918.6|361
1592479500000|2020-06-18 11:25:00|13930.2|13924.2|13928.9|13922.9|13930.8|13926.2|13928.6|13922.6|205
1592479800000|2020-06-18 11:30:00|13929|13923|13931.3|13925.3|13931.4|13925.9|13927.4|13922.5|269
1592480100000|2020-06-18 11:35:00|13931.2|13925.2|13930.2|13924.2|13935.8|13929.8|13928.9|13924|335
1592480400000|2020-06-18 11:40:00|13930.3|13924.3|13930.9|13924.9|13932.1|13926.1|13928.4|13922.8|215
1592480700000|2020-06-18 11:45:00|13930.8|13924.8|13931.4|13925.4|13935.7|13929.7|13930.1|13924.4|345
1592481000000|2020-06-18 11:50:00|13931.3|13925.3|13931.1|13925.1|13932.1|13927.6|13928|13922.2|312
1592481300000|2020-06-18 11:55:00|13931.3|13925.3|13931.6|13928.6|13934|13928.8|13930.2|13924.9|318
1592481600000|2020-06-18 12:00:00|13931.5|13928.5|13941|13935|13942.6|13937.3|13931.5|13926.7|422
1592481900000|2020-06-18 12:05:00|13941.3|13935.3|13943.7|13937.7|13945.5|13939.8|13940.2|13935.3|436
1592482200000|2020-06-18 12:10:00|13943.6|13937.6|13940.6|13937.6|13946.1|13940.7|13940.6|13936.1|420
1592482500000|2020-06-18 12:15:00|13941.7|13935.7|13938.1|13935.1|13943|13937.7|13937.6|13931.6|296
1592482800000|2020-06-18 12:20:00|13938.2|13935.2|13938.3|13932.3|13941|13936.4|13937.3|13932.3|279
1592483100000|2020-06-18 12:25:00|13938.2|13932.2|13939.4|13929.8|13939.4|13933.7|13933.5|13927.5|232
1592483400000|2020-06-18 12:30:00|13939.1|13930|13940|13934|13942.6|13938.1|13938.4|13929.7|412
1592483700000|2020-06-18 12:35:00|13940.1|13934.1|13934|13928|13941.4|13936.4|13932.1|13927|464
1592484000000|2020-06-18 12:40:00|13933.8|13927.8|13935.8|13929.8|13937.4|13933.3|13931.9|13927.3|380
1592484300000|2020-06-18 12:45:00|13935.9|13929.9|13936.4|13933.4|13938.8|13934.3|13932.8|13928.4|313
1592484600000|2020-06-18 12:50:00|13936.5|13933.5|13940.9|13934.9|13941.7|13936.5|13934.9|13930.3|402
1592484900000|2020-06-18 12:55:00|13941.1|13935.1|13939.7|13936.7|13942.5|13938|13938.4|13933.8|416
1592485200000|2020-06-18 13:00:00|13939.8|13936.8|13941.8|13935.8|13944.6|13940.1|13938.9|13934.4|375
1592485500000|2020-06-18 13:05:00|13941.9|13935.9|13940.9|13937.9|13944.8|13940|13939.7|13935.6|382
1592485800000|2020-06-18 13:10:00|13941.2|13938.2|13941.8|13938.8|13944.5|13939.9|13939.7|13935.2|298
1592486100000|2020-06-18 13:15:00|13941.7|13938.7|13940.7|13937.7|13944|13940|13940.5|13936.1|345
1592486400000|2020-06-18 13:20:00|13940.8|13937.8|13945.5|13942.5|13947.6|13943.3|13940.6|13936.3|300
1592486700000|2020-06-18 13:25:00|13945.8|13942.8|13943.5|13940.5|13947.5|13942.8|13941.6|13936.9|335
1592487000000|2020-06-18 13:30:00|13944.4|13938.4|13937.4|13931.4|13945|13939|13935.9|13931.2|339
1592487300000|2020-06-18 13:35:00|13937.6|13931.6|13934.7|13928.7|13939.9|13934.4|13932.9|13928.1|295
1592487600000|2020-06-18 13:40:00|13935.4|13929.4|13931.6|13928.6|13935.5|13930.4|13931.2|13927|206
1592487900000|2020-06-18 13:45:00|13931.7|13928.7|13938.3|13932.3|13938.8|13933.5|13931|13927.1|231
1592488200000|2020-06-18 13:50:00|13938.1|13932.1|13949|13943|13949|13943|13936.5|13932|237
1592488500000|2020-06-18 13:55:00|13948.9|13942.9|13947.9|13941.9|13949.1|13944.6|13946.4|13941.8|205
1592488800000|2020-06-18 14:00:00|13947.8|13941.8|13943.3|13937.3|13948.1|13942.1|13943|13937|285
1592489100000|2020-06-18 14:05:00|13943.2|13937.2|13942.2|13936.2|13944.4|13939.5|13938.9|13934.1|355
1592489400000|2020-06-18 14:10:00|13942.3|13936.3|13938.1|13932.1|13942.3|13936.7|13935.8|13931.1|334
1592489700000|2020-06-18 14:15:00|13938|13932|13939.3|13933.3|13941.7|13937.4|13935.9|13931.2|289
1592490000000|2020-06-18 14:20:00|13939.2|13933.2|13947.2|13941.2|13948.7|13943.3|13937.1|13932.7|277
1592490300000|2020-06-18 14:25:00|13947.1|13941.1|13943.2|13937.2|13948.7|13943.2|13940|13935.5|352
1592490600000|2020-06-18 14:30:00|13943.1|13937.1|13945.8|13939.8|13947.3|13942.4|13941.4|13936.3|422
1592490900000|2020-06-18 14:35:00|13945.7|13939.7|13942.7|13936.7|13946.5|13941.9|13937.2|13932.7|516
1592491200000|2020-06-18 14:40:00|13942.6|13936.6|13940.3|13934.3|13942.7|13937.8|13937.6|13933|427
1592491500000|2020-06-18 14:45:00|13940.4|13934.4|13940|13937|13942.9|13938.4|13938.8|13933.9|370
1592491800000|2020-06-18 14:50:00|13939.9|13936.9|13943.2|13937.2|13943.9|13938.8|13939.5|13934.9|305
1592492100000|2020-06-18 14:55:00|13943.1|13937.1|13929.8|13926.8|13944.5|13939.7|13929.6|13925.5|384
1592492400000|2020-06-18 15:00:00|13929.5|13926.5|13930.1|13924.1|13932.9|13928.2|13928.3|13923.8|359
1592492700000|2020-06-18 15:05:00|13928.5|13925.5|13934.9|13928.9|13935|13930.5|13928.5|13924.7|367
1592493000000|2020-06-18 15:10:00|13934.7|13928.7|13931.6|13925.6|13935.1|13930.7|13931.5|13925.6|303
1592493300000|2020-06-18 15:15:00|13931.5|13925.5|13928.9|13925.9|13932.1|13927.2|13927.8|13923.2|270
1592493600000|2020-06-18 15:20:00|13928.6|13925.6|13930.5|13924.5|13931.4|13926.4|13927.9|13923.5|246
1592493900000|2020-06-18 15:25:00|13930.4|13924.4|13933.8|13927.8|13934.2|13929.7|13927.9|13923.5|179
1592494200000|2020-06-18 15:30:00|13933.7|13927.7|13934|13931|13935.5|13931.2|13930.1|13925.8|280
1592494500000|2020-06-18 15:35:00|13934.1|13931.1|13940.3|13937.3|13941.9|13937.4|13933.3|13928.9|290
1592494800000|2020-06-18 15:40:00|13941.8|13935.8|13942.6|13936.6|13942.7|13938|13937.1|13932.7|293
1592495100000|2020-06-18 15:45:00|13942.7|13936.7|13937.7|13934.7|13944.1|13938.6|13937.1|13932.5|257
1592495400000|2020-06-18 15:50:00|13937.8|13934.8|13942.8|13936.8|13942.8|13938.6|13937.5|13933.2|254
1592495700000|2020-06-18 15:55:00|13942.9|13936.9|13941.4|13938.4|13946.1|13941.4|13939.5|13934.8|281
1592496000000|2020-06-18 16:00:00|13942.8|13936.8|13943.4|13937.4|13943.8|13939.2|13940.2|13935.6|231
1592496300000|2020-06-18 16:05:00|13944|13938|13942.6|13939.6|13944.5|13940.5|13941.5|13937|310
1592496600000|2020-06-18 16:10:00|13942.7|13939.7|13941.3|13938.3|13944.8|13940|13939.9|13935.8|259
1592496900000|2020-06-18 16:15:00|13941.4|13938.4|13945.4|13939.4|13946.4|13941.5|13941.2|13937.1|261
1592497200000|2020-06-18 16:20:00|13945.3|13939.3|13945.3|13939.3|13946.3|13941.6|13943.2|13938.4|237
1592497500000|2020-06-18 16:25:00|13945.2|13939.2|13942|13939|13946.5|13942|13941.2|13936.8|287
1592497800000|2020-06-18 16:30:00|13941.7|13938.7|13945.4|13939.4|13945.8|13941.3|13941.4|13936.8|263
1592498100000|2020-06-18 16:35:00|13945.3|13939.3|13948.1|13945.1|13950|13945.5|13944.5|13939.2|329
1592498400000|2020-06-18 16:40:00|13948.2|13945.2|13950.2|13947.2|13952.9|13948.2|13947.8|13942.8|321
1592498700000|2020-06-18 16:45:00|13950.1|13947.1|13948.6|13945.6|13952.6|13947.9|13948.5|13943.9|297
1592499000000|2020-06-18 16:50:00|13948.9|13945.9|13947.7|13941.7|13951|13946.2|13946.5|13941.6|243
1592499300000|2020-06-18 16:55:00|13947.8|13941.8|13953.5|13947.5|13954.3|13949.3|13947.7|13941.7|388
1592499600000|2020-06-18 17:00:00|13953.6|13947.6|13951.5|13948.5|13957.5|13951.5|13951.5|13946.9|339
1592499900000|2020-06-18 17:05:00|13951.6|13948.6|13950.2|13947.2|13954|13949.4|13949.7|13945.6|290
1592500200000|2020-06-18 17:10:00|13950.3|13947.3|13950.7|13944.7|13952.2|13947.3|13948.8|13944.2|268
1592500500000|2020-06-18 17:15:00|13950.6|13944.6|13950.8|13944.8|13951.5|13946.8|13947.8|13943.9|258
1592500800000|2020-06-18 17:20:00|13949.4|13946.4|13953.5|13947.5|13954.1|13948.7|13949.2|13944.5|238
1592501100000|2020-06-18 17:25:00|13953.6|13947.6|13953|13947|13955.9|13949.9|13952.8|13946.8|247
1592501400000|2020-06-18 17:30:00|13953.1|13947.1|13953.8|13947.8|13955.5|13949.8|13952.7|13947|234
1592501700000|2020-06-18 17:35:00|13953.9|13947.9|13949.5|13946.5|13954.1|13948.3|13948.4|13943.9|207
1592502000000|2020-06-18 17:40:00|13949.4|13946.4|13946.9|13940.9|13951.2|13946.9|13945.1|13940.8|199
1592502300000|2020-06-18 17:45:00|13946.8|13940.8|13946.3|13940.3|13948.7|13942.7|13944.2|13939.3|221
1592502600000|2020-06-18 17:50:00|13946.4|13940.4|13945.5|13939.5|13946.4|13941.5|13942.4|13937.7|229
1592502900000|2020-06-18 17:55:00|13944.1|13941.1|13944.4|13938.4|13945.3|13941.2|13942.4|13937.8|299
1592503200000|2020-06-18 18:00:00|13944.3|13938.3|13946.9|13940.9|13947.1|13941.1|13941.6|13935.9|281
1592503500000|2020-06-18 18:05:00|13946.6|13940.6|13948.9|13942.9|13950.7|13944.7|13943.6|13939.1|358
1592503800000|2020-06-18 18:10:00|13948.8|13942.8|13950.3|13944.3|13950.5|13944.5|13946.2|13941.7|288
1592504100000|2020-06-18 18:15:00|13950.5|13944.5|13948.9|13942.9|13951.3|13945.3|13948.6|13942.6|292
1592504400000|2020-06-18 18:20:00|13948.8|13942.8|13947|13941|13949.2|13944.6|13945.7|13940.7|271
1592504700000|2020-06-18 18:25:00|13947.1|13941.1|13947.9|13941.9|13947.9|13941.9|13943.5|13938.9|254
1592505000000|2020-06-18 18:30:00|13948|13942|13948.7|13942.7|13949.4|13944.5|13946|13940|369
1592505300000|2020-06-18 18:35:00|13948.8|13942.8|13948.9|13942.9|13949.2|13943.2|13946.2|13941|275
1592505600000|2020-06-18 18:40:00|13948.8|13942.8|13949.4|13943.4|13949.7|13944.5|13946.3|13941.2|240
1592505900000|2020-06-18 18:45:00|13949.6|13943.6|13949.8|13943.8|13949.8|13943.8|13948.8|13942.8|251
1592506200000|2020-06-18 18:50:00|13949.9|13943.9|13946.3|13940.3|13949.9|13943.9|13946|13940|219
1592506500000|2020-06-18 18:55:00|13946.2|13940.2|13948.1|13942.1|13949.2|13943.2|13945.6|13940.2|379
1592506800000|2020-06-18 19:00:00|13948.2|13942.2|13950.1|13944.1|13951.6|13945.6|13948|13942.2|354
1592507100000|2020-06-18 19:05:00|13950|13944|13951.5|13945.5|13952.7|13948.2|13949.7|13943.7|246
1592507400000|2020-06-18 19:10:00|13951.6|13945.6|13951.4|13945.4|13952.9|13946.9|13950.4|13944.4|274
1592507700000|2020-06-18 19:15:00|13951.3|13945.3|13949.1|13943.1|13951.8|13945.8|13948.6|13942.6|340
1592508000000|2020-06-18 19:20:00|13949.2|13943.2|13946.7|13940.7|13950|13944|13945.6|13939.6|275
1592508300000|2020-06-18 19:25:00|13946.8|13940.8|13945.6|13939.6|13948.8|13942.8|13945.1|13939.1|322
1592508600000|2020-06-18 19:30:00|13945.3|13939.3|13943.6|13937.6|13946|13940|13942.2|13936.3|242
1592508900000|2020-06-18 19:35:00|13943.5|13937.5|13941.7|13935.7|13945.6|13939.6|13941.5|13935.5|239
1592509200000|2020-06-18 19:40:00|13941.1|13935.1|13943.8|13937.8|13944.5|13938.5|13941.1|13935.1|230
1592509500000|2020-06-18 19:45:00|13943.7|13937.7|13943.1|13937.1|13944.5|13938.5|13942.4|13936.4|241
1592509800000|2020-06-18 19:50:00|13942.9|13936.9|13941.5|13935.5|13944.6|13938.6|13940.6|13934.6|291
1592510100000|2020-06-18 19:55:00|13941.6|13935.6|13947.5|13941.5|13948.6|13942.6|13941.5|13935.5|351
1592510400000|2020-06-18 20:00:00|13947.4|13941.4|13948.6|13942.6|13949.2|13944.5|13947.1|13941.1|193
1592510700000|2020-06-18 20:05:00|13948.5|13942.5|13947.7|13941.7|13948.5|13942.5|13946.7|13940.7|128
1592511000000|2020-06-18 20:10:00|13947.6|13941.6|13947.9|13941.9|13948.2|13944|13946.4|13941.3|137
1592511300000|2020-06-18 20:15:00|13948|13942|13947.8|13941.8|13948.1|13943|13945.8|13941|125
1592511600000|2020-06-18 20:20:00|13947.7|13941.7|13947.7|13941.7|13948.1|13942.1|13946.9|13940.9|123
1592511900000|2020-06-18 20:25:00|13947.8|13941.8|13947.5|13941.5|13948.4|13943.4|13946.4|13941.2|126
1592512200000|2020-06-18 20:30:00|13947.6|13941.6|13947.4|13941.4|13948.1|13943.1|13946.1|13941.3|94
1592512500000|2020-06-18 20:35:00|13948.1|13942.1|13947.2|13941.2|13948.2|13943.2|13946.2|13940.6|87
1592512800000|2020-06-18 20:40:00|13947.4|13941.4|13943.4|13937.4|13948.1|13942.1|13941.8|13935.8|197
1592513100000|2020-06-18 20:45:00|13943.3|13937.3|13943.9|13937.9|13945.8|13938.8|13943.2|13935|108
1592513400000|2020-06-18 20:50:00|13943.8|13937.8|13943.8|13937.8|13944.3|13938.3|13943.4|13937.4|111
1592513700000|2020-06-18 20:55:00|13943.9|13937.9|13944.1|13938.1|13944.9|13938.9|13943|13936.8|117
1592514000000|2020-06-18 21:00:00|13946.2|13934.6|13947.4|13931.4|13948.8|13936|13944.6|13931.4|27
1592514300000|2020-06-18 21:05:00|13950.3|13934.3|13951.4|13935.4|13951.4|13935.4|13941.4|13925.4|100
1592514600000|2020-06-18 21:10:00|13951.1|13935.1|13942.5|13926.5|13953.9|13939.4|13942|13926|159
1592514900000|2020-06-18 21:15:00|13942.6|13926.6|13952.4|13936.4|13954.8|13939.5|13940.5|13925.1|170
1592515200000|2020-06-18 21:20:00|13952.6|13936.6|13952.2|13936.2|13954.1|13938.1|13950.3|13935.2|95
1592515500000|2020-06-18 21:25:00|13951.4|13937.7|13952.6|13936.6|13953.4|13937.7|13951.1|13935.6|95
1592515800000|2020-06-18 21:30:00|13952.3|13936.3|13951.7|13940.1|13953.1|13940.1|13949.5|13936|119
1592516100000|2020-06-18 21:35:00|13951.5|13936.5|13952.5|13936.5|13953.3|13940.1|13950.8|13936.1|121
1592516400000|2020-06-18 21:40:00|13952.7|13936.7|13950.8|13939.3|13953.2|13940.1|13949.5|13936.1|118
1592516700000|2020-06-18 21:45:00|13951.1|13938.8|13952.2|13936.2|13953.4|13940.8|13949.7|13936|143
1592517000000|2020-06-18 21:50:00|13952.8|13936.8|13951.7|13936.9|13953|13939.1|13951|13935.7|145
1592517300000|2020-06-18 21:55:00|13952.5|13936.5|13952.7|13936.7|13953.1|13940.8|13949.8|13934.7|153
1592517600000|2020-06-18 22:00:00|13951|13935.3|13948|13936.8|13952.2|13938.6|13946.3|13934.4|319
1592517900000|2020-06-18 22:05:00|13949.5|13935.5|13947.1|13938.4|13949.5|13939.2|13946.1|13935.2|112
1592518200000|2020-06-18 22:10:00|13947.2|13938.2|13946.8|13939.1|13950.1|13939.2|13946.1|13937.3|104
1592518500000|2020-06-18 22:15:00|13946.6|13939.2|13939.9|13932.5|13947.4|13939.2|13939.5|13932.3|293
1592518800000|2020-06-18 22:20:00|13940.2|13932.7|13942.2|13936.2|13943|13936.6|13937.8|13931.2|325
1592519100000|2020-06-18 22:25:00|13942.4|13936.4|13940.4|13934.4|13943.5|13937.5|13938.5|13932.5|189
1592519400000|2020-06-18 22:30:00|13940.3|13933.8|13940.4|13934.4|13943.8|13937.8|13937.5|13931.5|287
1592519700000|2020-06-18 22:35:00|13940.5|13934.5|13945.4|13939.4|13946.3|13940.3|13940.3|13934.3|348
1592520000000|2020-06-18 22:40:00|13945.3|13939.3|13943.9|13937.9|13946.1|13940.1|13941.9|13935.9|239
1592520300000|2020-06-18 22:45:00|13943.8|13937.8|13943.7|13937.7|13946|13940|13941.9|13935.9|200
1592520600000|2020-06-18 22:50:00|13943.9|13937.9|13941.4|13935.4|13944|13938|13939.8|13933.8|153
1592520900000|2020-06-18 22:55:00|13941.3|13935.3|13941|13935|13943.6|13937.6|13940.2|13934.2|184
1592521200000|2020-06-18 23:00:00|13940.9|13934.9|13941.2|13935.2|13941.7|13935.7|13936.2|13930.2|195
1592521500000|2020-06-18 23:05:00|13941.3|13935.3|13940.8|13934.8|13942.5|13936.5|13940.5|13934.5|177
1592521800000|2020-06-18 23:10:00|13940.9|13934.9|13942.5|13936.5|13942.8|13936.8|13940.9|13934.9|163
1592522100000|2020-06-18 23:15:00|13944.1|13938.1|13941.1|13935.1|13944.5|13938.5|13938.9|13932.9|275
1592522400000|2020-06-18 23:20:00|13941|13935|13941.2|13935.2|13944.2|13938.2|13939.6|13933.6|238
1592522700000|2020-06-18 23:25:00|13941.1|13935.1|13942.9|13936.9|13944.9|13938.9|13940.8|13934.8|135
1592523000000|2020-06-18 23:30:00|13943.3|13937.3|13936|13930|13943.3|13937.3|13935.9|13929.9|234
1592523300000|2020-06-18 23:35:00|13935.9|13929.9|13941.2|13935.2|13943.5|13937.5|13935.9|13929.9|224
1592523600000|2020-06-18 23:40:00|13941.6|13935.6|13942.3|13936.3|13943.7|13937.8|13940.3|13934.3|197
1592523900000|2020-06-18 23:45:00|13942.4|13936.4|13942.2|13936.2|13947|13941|13942.1|13936.1|155
1592524200000|2020-06-18 23:50:00|13942.3|13936.3|13943.8|13937.8|13947|13941|13941.8|13935.8|153
1592524500000|2020-06-18 23:55:00|13943.7|13937.7|13946.5|13940.5|13948.8|13942.8|13942.4|13936.4|219
1592524800000|2020-06-19 00:00:00|13946.4|13940.4|13945.8|13939.8|13950.1|13944.1|13942.7|13936.7|335
1592525100000|2020-06-19 00:05:00|13945.9|13939.9|13946.9|13940.9|13947.8|13942.9|13945|13939.3|295
1592525400000|2020-06-19 00:10:00|13947.1|13941.1|13947.2|13941.2|13949.9|13944.2|13944.6|13939.2|349
1592525700000|2020-06-19 00:15:00|13946.1|13943.1|13949.4|13943.4|13950.9|13946.4|13945.5|13941|298
1592526000000|2020-06-19 00:20:00|13949.5|13943.5|13946.3|13940.3|13950.3|13944.7|13943.7|13939.1|245
1592526300000|2020-06-19 00:25:00|13946.4|13940.4|13949.4|13943.4|13950.9|13946.5|13945.1|13940.4|271
1592526600000|2020-06-19 00:30:00|13949.5|13943.5|13948.5|13942.5|13950.2|13945.8|13946.8|13941.6|181
1592526900000|2020-06-19 00:35:00|13947|13944|13950.8|13947.8|13952.4|13947.8|13946.7|13941.2|189
1592527200000|2020-06-19 00:40:00|13950.7|13947.7|13951.8|13945.8|13952.9|13948.2|13948.2|13943.5|200
1592527500000|2020-06-19 00:45:00|13951.9|13945.9|13952.4|13949.4|13957.3|13952.1|13950.4|13945.7|281
1592527800000|2020-06-19 00:50:00|13952.3|13949.3|13945.9|13939.9|13953.3|13949.3|13944.4|13939.2|317
1592528100000|2020-06-19 00:55:00|13946|13940|13951.2|13948.2|13952.9|13948.2|13945.1|13939.8|295
1592528400000|2020-06-19 01:00:00|13951.1|13948.1|13953.8|13947.8|13955.2|13950.6|13949.2|13944.8|309
1592528700000|2020-06-19 01:05:00|13953.7|13947.7|13952.1|13949.1|13955.9|13951.7|13951.1|13946.6|262
1592529000000|2020-06-19 01:10:00|13952|13949|13954.9|13948.9|13957.1|13952.5|13951.9|13947.5|339
1592529300000|2020-06-19 01:15:00|13954.8|13948.8|13950.5|13944.5|13955|13949|13945.8|13940.2|390
1592529600000|2020-06-19 01:20:00|13950.6|13944.6|13944.3|13938.3|13950.6|13945.7|13943.7|13938.3|237
1592529900000|2020-06-19 01:25:00|13944.5|13938.5|13946.1|13943.1|13947.5|13943.3|13942|13937.6|285
1592530200000|2020-06-19 01:30:00|13946|13943|13944.5|13938.5|13946.8|13943.3|13940|13934.9|335
1592530500000|2020-06-19 01:35:00|13944.4|13938.4|13944.6|13941.6|13946.5|13941.8|13940.7|13936.7|315
1592530800000|2020-06-19 01:40:00|13944.7|13941.7|13945.7|13942.7|13947.6|13943.4|13943.3|13938.7|371
1592531100000|2020-06-19 01:45:00|13945.8|13942.8|13943.2|13940.2|13945.9|13942.9|13941.1|13937.2|275
1592531400000|2020-06-19 01:50:00|13943.1|13940.1|13945.4|13939.4|13947|13942.9|13942.8|13938|328
1592531700000|2020-06-19 01:55:00|13944|13941|13947.9|13944.9|13948.6|13945.3|13943.7|13940.3|238
1592532000000|2020-06-19 02:00:00|13947.8|13944.8|13945.2|13942.2|13950|13946.8|13944.7|13941|280
1592532300000|2020-06-19 02:05:00|13945.3|13942.3|13945.7|13942.7|13948.6|13944.8|13944.7|13940.9|213
1592532600000|2020-06-19 02:10:00|13945.6|13942.6|13944.9|13941.9|13948.3|13944.2|13944.8|13941.3|199
1592532900000|2020-06-19 02:15:00|13944.8|13941.8|13943.9|13940.9|13945.9|13942.7|13943.6|13939.9|195
1592533200000|2020-06-19 02:20:00|13944|13941|13949.6|13943.6|13950.2|13945.8|13943.9|13940.7|209
1592533500000|2020-06-19 02:25:00|13948.2|13945.2|13947.4|13944.4|13950.5|13947.5|13946.6|13941.9|324
1592533800000|2020-06-19 02:30:00|13947.3|13944.3|13944.3|13941.3|13948.8|13944.5|13944.3|13940|343
1592534100000|2020-06-19 02:35:00|13944.1|13941.1|13945.7|13942.7|13946.7|13942.8|13943.6|13939.5|306
1592534400000|2020-06-19 02:40:00|13945.6|13942.6|13945.2|13942.2|13946.3|13943.3|13944.8|13941.8|204
1592534700000|2020-06-19 02:45:00|13945.1|13942.1|13945.2|13942.2|13947|13942.8|13944.1|13940.9|237
1592535000000|2020-06-19 02:50:00|13945.1|13942.1|13943.8|13940.8|13946.5|13942.6|13943.7|13939.7|218
1592535300000|2020-06-19 02:55:00|13944|13941|13942.5|13939.5|13944.4|13941.4|13942.5|13939.5|138
1592535600000|2020-06-19 03:00:00|13942.6|13939.6|13942.9|13939.9|13944.3|13941.3|13942.5|13939.5|195
1592535900000|2020-06-19 03:05:00|13942.8|13939.8|13942.8|13939.8|13943.6|13940.6|13942.5|13939.5|139
1592536200000|2020-06-19 03:10:00|13942.7|13939.7|13941.7|13938.7|13943|13940|13941.5|13938.5|110
1592536500000|2020-06-19 03:15:00|13941.6|13938.6|13941.7|13938.7|13941.9|13938.9|13941.1|13938.1|96
1592536800000|2020-06-19 03:20:00|13941.6|13938.6|13940.7|13937.7|13941.6|13938.6|13940.4|13937.4|101
1592537100000|2020-06-19 03:25:00|13940.8|13937.8|13943.2|13940.2|13943.4|13940.4|13940.7|13937.7|162
1592537400000|2020-06-19 03:30:00|13943.1|13940.1|13943|13940|13945.3|13940.9|13942.2|13937.7|151
1592537700000|2020-06-19 03:35:00|13943.1|13940.1|13940.4|13937.4|13944.5|13940.3|13939.8|13936.8|162
1592538000000|2020-06-19 03:40:00|13940.2|13937.2|13939.5|13936.5|13940.3|13937.3|13938.3|13935.3|171
1592538300000|2020-06-19 03:45:00|13940.1|13937.1|13941.7|13935.7|13941.8|13938|13939.6|13935.7|154
1592538600000|2020-06-19 03:50:00|13940.2|13937.2|13939.6|13936.6|13940.8|13937.6|13939|13934.5|99
1592538900000|2020-06-19 03:55:00|13939.7|13936.7|13937.7|13934.7|13939.9|13936.9|13937.4|13934.4|98
1592539200000|2020-06-19 04:00:00|13937.8|13934.8|13938.3|13935.3|13939.7|13935.6|13937.5|13933.6|119
1592539500000|2020-06-19 04:05:00|13938.2|13935.2|13938.9|13935.9|13940.6|13936.2|13938.1|13933.8|144
1592539800000|2020-06-19 04:10:00|13939|13936|13939.3|13936.3|13941|13937.2|13938.8|13934.8|128
1592540100000|2020-06-19 04:15:00|13939.4|13936.4|13937.4|13934.4|13939.4|13936.4|13937.1|13934.1|84
1592540400000|2020-06-19 04:20:00|13937.6|13934.6|13938.3|13935.3|13939.6|13935.4|13937.5|13933.1|117
1592540700000|2020-06-19 04:25:00|13938.2|13935.2|13941.6|13935.6|13941.7|13937.1|13937.9|13933.4|101
1592541000000|2020-06-19 04:30:00|13941.4|13935.4|13937.1|13934.1|13941.5|13937|13937.1|13933.2|154
1592541300000|2020-06-19 04:35:00|13937.3|13934.3|13937.4|13934.4|13940.3|13935.9|13936.8|13932.4|194
1592541600000|2020-06-19 04:40:00|13937.5|13934.5|13938.2|13935.2|13939.8|13935.7|13937.3|13932.8|139
1592541900000|2020-06-19 04:45:00|13938.1|13935.1|13938|13935|13939.8|13935.4|13937.5|13933.1|126
1592542200000|2020-06-19 04:50:00|13937.9|13934.9|13940.6|13934.6|13940.7|13936.5|13937.9|13933.3|147
1592542500000|2020-06-19 04:55:00|13940.5|13934.5|13940.1|13937.1|13942.1|13937.6|13939.8|13934.5|201
1592542800000|2020-06-19 05:00:00|13940|13937|13939.4|13936.4|13941.9|13937.8|13938.8|13934.4|213
1592543100000|2020-06-19 05:05:00|13939.3|13936.3|13940.5|13934.5|13941|13936.6|13938|13933.3|199
1592543400000|2020-06-19 05:10:00|13939|13936|13938.5|13935.5|13941|13936.5|13937.9|13933.5|172
1592543700000|2020-06-19 05:15:00|13938.4|13935.4|13939.4|13936.4|13941.3|13937.3|13937.7|13933.3|184
1592544000000|2020-06-19 05:20:00|13940.9|13934.9|13940.3|13934.3|13941|13936.7|13937.3|13933.4|157
1592544300000|2020-06-19 05:25:00|13940.2|13934.2|13937|13934|13940.2|13936|13936.8|13932.6|142
1592544600000|2020-06-19 05:30:00|13937.2|13934.2|13937.5|13934.5|13938.8|13934.6|13936.6|13932.4|163
1592544900000|2020-06-19 05:35:00|13937.4|13934.4|13936.6|13933.6|13938.6|13934.4|13936.5|13932.6|106
1592545200000|2020-06-19 05:40:00|13936.7|13933.7|13936.9|13933.9|13937.3|13934.3|13936.5|13933.5|110
1592545500000|2020-06-19 05:45:00|13937|13934|13937.4|13934.4|13937.4|13934.4|13936.5|13933.5|109
1592545800000|2020-06-19 05:50:00|13937.2|13934.2|13935.6|13932.6|13937.5|13934.5|13935.6|13932.6|121
1592546100000|2020-06-19 05:55:00|13935.7|13932.7|13936.5|13933.5|13938.2|13934.2|13935.4|13932.1|147
1592546400000|2020-06-19 06:00:00|13936.6|13933.6|13937.1|13934.1|13938.4|13934.3|13935.9|13931.6|146
1592546700000|2020-06-19 06:05:00|13936.7|13933.7|13937.2|13934.2|13938.6|13934.6|13936.7|13932.3|203
1592547000000|2020-06-19 06:10:00|13937.1|13934.1|13937.5|13934.5|13938.6|13934.6|13935.9|13931.7|250
1592547300000|2020-06-19 06:15:00|13937.4|13934.4|13938.4|13935.4|13939.7|13936.7|13937|13932.5|189
1592547600000|2020-06-19 06:20:00|13938.3|13935.3|13938.1|13935.1|13938.6|13935.4|13937|13932.4|167
1592547900000|2020-06-19 06:25:00|13938.2|13935.2|13935.7|13932.7|13938.2|13935.2|13935.7|13932.7|154
1592548200000|2020-06-19 06:30:00|13935.6|13932.6|13933.3|13927.3|13936.5|13933.5|13931.6|13927.3|212
1592548500000|2020-06-19 06:35:00|13931.6|13928.6|13930|13927|13933.3|13928.7|13928.7|13923|370
1592548800000|2020-06-19 06:40:00|13930.1|13927.1|13930.6|13927.6|13931.8|13927.8|13928.9|13925|183
1592549100000|2020-06-19 06:45:00|13931.6|13925.6|13932.4|13929.4|13934.3|13930|13930.6|13925.6|201
1592549400000|2020-06-19 06:50:00|13932.3|13929.3|13932.1|13929.1|13934.2|13930.6|13931.6|13927.6|162
1592549700000|2020-06-19 06:55:00|13933.1|13930.1|13932.2|13929.2|13934.7|13930.2|13931.5|13927.4|156
1592550000000|2020-06-19 07:00:00|13932|13929|13935.4|13932.4|13937.2|13933|13931.9|13927.3|280
1592550300000|2020-06-19 07:05:00|13935.2|13932.2|13934.8|13931.8|13936.8|13932.9|13934.7|13930.2|169
1592550600000|2020-06-19 07:10:00|13934.9|13931.9|13935.8|13932.8|13938.5|13934|13934.8|13930.4|251
1592550900000|2020-06-19 07:15:00|13935.7|13932.7|13935.9|13932.9|13938.1|13933.7|13934.9|13931.1|205
1592551200000|2020-06-19 07:20:00|13936|13933|13935.3|13932.3|13937.3|13933|13934.7|13930.6|147
1592551500000|2020-06-19 07:25:00|13935.4|13932.4|13936.9|13933.9|13938.3|13934.3|13935.2|13930.6|144
1592551800000|2020-06-19 07:30:00|13936.8|13933.8|13940.6|13937.6|13942.3|13938.2|13936.8|13933.6|232
1592552100000|2020-06-19 07:35:00|13940.5|13937.5|13943.4|13937.4|13944|13940.1|13940.5|13935.9|299
1592552400000|2020-06-19 07:40:00|13943.5|13937.5|13943.4|13940.4|13945.1|13941|13941.5|13937|213
1592552700000|2020-06-19 07:45:00|13943.3|13940.3|13940.9|13937.9|13943.9|13940.3|13940.8|13937.6|190
1592553000000|2020-06-19 07:50:00|13941.3|13938.3|13942.2|13939.2|13943.8|13939.5|13940.8|13936.6|212
1592553300000|2020-06-19 07:55:00|13942.3|13939.3|13939.6|13936.6|13944.1|13939.9|13939.4|13936.4|239
1592553600000|2020-06-19 08:00:00|13939.8|13936.8|13940.4|13937.4|13942.6|13939|13939.7|13935.6|218
1592553900000|2020-06-19 08:05:00|13940.3|13937.3|13949.8|13943.8|13950|13944.4|13940.1|13935.6|302
1592554200000|2020-06-19 08:10:00|13949.7|13943.7|13947.4|13944.4|13950.1|13945.5|13946.5|13941.7|310
1592554500000|2020-06-19 08:15:00|13947.5|13944.5|13945.9|13942.9|13947.6|13944.6|13944.6|13941.1|200
1592554800000|2020-06-19 08:20:00|13946|13943|13944.1|13941.1|13946.7|13943.3|13943|13938.8|238
1592555100000|2020-06-19 08:25:00|13944|13941|13942|13939|13944.1|13941.1|13941.6|13937.9|166
1592555400000|2020-06-19 08:30:00|13941.7|13938.7|13940.7|13937.7|13942.5|13939.1|13939.5|13936.1|215
1592555700000|2020-06-19 08:35:00|13940.9|13937.9|13941.7|13938.7|13944.5|13939.9|13939.8|13935.5|251
1592556000000|2020-06-19 08:40:00|13941.8|13938.8|13940.2|13937.2|13943.5|13938.9|13939.8|13935.6|220
1592556300000|2020-06-19 08:45:00|13940.1|13937.1|13940.6|13937.6|13942.7|13938.6|13939.2|13935.7|219
1592556600000|2020-06-19 08:50:00|13940.2|13937.2|13941.1|13938.1|13942.8|13938.6|13940.2|13935.7|239
1592556900000|2020-06-19 08:55:00|13941.3|13938.3|13940.7|13937.7|13943.3|13939.2|13940.4|13936.2|182
1592557200000|2020-06-19 09:00:00|13940.6|13937.6|13939.3|13936.3|13941.7|13938.1|13938|13933.6|207
1592557500000|2020-06-19 09:05:00|13940.6|13934.6|13939.1|13936.1|13942.7|13938.3|13938.8|13934.6|221
1592557800000|2020-06-19 09:10:00|13939.2|13936.2|13938.8|13935.8|13940.5|13937.5|13936.2|13932.1|197
1592558100000|2020-06-19 09:15:00|13938.7|13935.7|13939.6|13936.6|13941.5|13937.1|13938.6|13935.5|167
1592558400000|2020-06-19 09:20:00|13939.7|13936.7|13939|13936|13939.7|13936.7|13938.8|13935.8|116
1592558700000|2020-06-19 09:25:00|13939.1|13936.1|13937.8|13934.8|13939.4|13936.4|13937.4|13934.4|134
1592559000000|2020-06-19 09:30:00|13937.9|13934.9|13938.1|13935.1|13938.2|13935.2|13937.4|13934.4|158
1592559300000|2020-06-19 09:35:00|13938.2|13935.2|13937.9|13934.9|13938.2|13935.2|13937.4|13934.4|133
1592559600000|2020-06-19 09:40:00|13937.8|13934.8|13938.9|13935.9|13939.2|13936.2|13937.4|13934.4|129
1592559900000|2020-06-19 09:45:00|13938.8|13935.8|13938.6|13935.6|13939|13936|13938.1|13935.1|103
1592560200000|2020-06-19 09:50:00|13938.5|13935.5|13938.1|13935.1|13938.9|13935.9|13937|13934|157
1592560500000|2020-06-19 09:55:00|13938|13935|13938.4|13935.4|13938.6|13935.6|13937.7|13934.7|113
1592560800000|2020-06-19 10:00:00|13938.5|13935.5|13938.7|13935.7|13940.9|13936.4|13938.4|13934|145
1592561100000|2020-06-19 10:05:00|13938.6|13935.6|13937.2|13934.2|13939.6|13935.7|13936.8|13933.6|102
1592561400000|2020-06-19 10:10:00|13937.1|13934.1|13939.8|13933.8|13940|13935.5|13936.4|13932.5|184
1592561700000|2020-06-19 10:15:00|13938.3|13935.3|13940|13937|13941.7|13937.1|13938.3|13934|163
1592562000000|2020-06-19 10:20:00|13940.1|13937.1|13942|13936|13942.6|13937.3|13938.5|13934.1|183
1592562300000|2020-06-19 10:25:00|13941.9|13935.9|13944.6|13941.6|13946.5|13941.9|13940|13935.9|185
1592562600000|2020-06-19 10:30:00|13944.3|13941.3|13947.3|13941.3|13947.3|13941.7|13943.8|13939.3|168
1592562900000|2020-06-19 10:35:00|13947.1|13941.1|13946.5|13943.5|13949.5|13945.4|13944.4|13939.9|253
1592563200000|2020-06-19 10:40:00|13946.7|13943.7|13943.9|13940.9|13948.5|13944.2|13943.4|13939.3|211
1592563500000|2020-06-19 10:45:00|13943.8|13940.8|13945.2|13939.2|13945.7|13941.1|13941.6|13937.5|198
1592563800000|2020-06-19 10:50:00|13944|13941|13945.5|13942.5|13948.7|13944.1|13941.9|13937.7|261
1592564100000|2020-06-19 10:55:00|13945.6|13942.6|13941.9|13938.9|13946.6|13942.7|13941.7|13937.3|222
1592564400000|2020-06-19 11:00:00|13941.6|13938.6|13941.5|13938.5|13944.7|13940.7|13940.1|13935.4|276
1592564700000|2020-06-19 11:05:00|13941.1|13938.1|13941.5|13938.5|13945.9|13941.2|13941.1|13936.5|208
1592565000000|2020-06-19 11:10:00|13941.6|13938.6|13945.8|13942.8|13947|13943|13941.5|13937.8|256
1592565300000|2020-06-19 11:15:00|13945.7|13942.7|13943.7|13940.7|13946.5|13943.5|13943.6|13940.6|121
1592565600000|2020-06-19 11:20:00|13943.6|13940.6|13946.1|13940.1|13948|13943.6|13943.6|13939.5|246
1592565900000|2020-06-19 11:25:00|13946|13940|13944.3|13941.3|13946.8|13942.5|13943.6|13939.1|226
1592566200000|2020-06-19 11:30:00|13944.2|13941.2|13945.7|13942.7|13947.9|13943.5|13943.4|13939|198
1592566500000|2020-06-19 11:35:00|13945.8|13942.8|13942.7|13939.7|13947.1|13942.8|13941.6|13937|215
1592566800000|2020-06-19 11:40:00|13942.6|13939.6|13942.4|13939.4|13945.3|13941.1|13942.4|13938.1|156
1592567100000|2020-06-19 11:45:00|13942.5|13939.5|13943.3|13937.3|13944.1|13940|13941.2|13936.8|125
1592567400000|2020-06-19 11:50:00|13941.5|13938.5|13940|13937|13943.1|13938.9|13938.8|13934.4|146
1592567700000|2020-06-19 11:55:00|13940.7|13937.7|13938.1|13935.1|13942.8|13938.3|13937.8|13933.2|181
1592568000000|2020-06-19 12:00:00|13938|13935|13936.7|13933.7|13939.7|13935|13935.7|13931|219
1592568300000|2020-06-19 12:05:00|13936.5|13933.5|13937.1|13934.1|13939.7|13935.4|13936.2|13932|236
1592568600000|2020-06-19 12:10:00|13937|13934|13937.1|13934.1|13941.4|13937.1|13935.7|13931.1|325
1592568900000|2020-06-19 12:15:00|13938.2|13932.2|13935.8|13932.8|13939|13934.6|13935|13931.4|250
1592569200000|2020-06-19 12:20:00|13935.9|13932.9|13932.7|13929.7|13936.2|13932.9|13931.5|13926.8|269
1592569500000|2020-06-19 12:25:00|13932.5|13929.5|13934.5|13928.5|13936.6|13930.9|13932.5|13927.9|252
1592569800000|2020-06-19 12:30:00|13934.3|13928.3|13929.9|13923.9|13934.7|13930.2|13927.4|13922.9|305
1592570100000|2020-06-19 12:35:00|13929.8|13923.8|13928.2|13925.2|13930.6|13925.9|13926.3|13922|323
1592570400000|2020-06-19 12:40:00|13928.7|13925.7|13929.6|13923.6|13931.6|13927.2|13927.7|13923.2|283
1592570700000|2020-06-19 12:45:00|13929.7|13923.7|13930|13924|13930.8|13926.3|13927.8|13923.3|223
1592571000000|2020-06-19 12:50:00|13929.9|13923.9|13932.7|13926.7|13934.2|13928.6|13928.7|13923.9|299
1592571300000|2020-06-19 12:55:00|13932.8|13926.8|13931.8|13925.8|13933.5|13927.5|13930.2|13924.2|262
1592571600000|2020-06-19 13:00:00|13931.5|13925.5|13932.6|13926.6|13935.1|13929.1|13931.2|13925.2|309
1592571900000|2020-06-19 13:05:00|13932.5|13926.5|13934.6|13928.6|13934.7|13929.1|13930.6|13925.6|324
1592572200000|2020-06-19 13:10:00|13934.5|13928.5|13937.5|13931.5|13938.3|13932.3|13933.5|13927.5|330
1592572500000|2020-06-19 13:15:00|13937.6|13931.6|13935.6|13929.6|13938.3|13933.9|13934.3|13928.3|260
1592572800000|2020-06-19 13:20:00|13935.5|13929.5|13938.4|13932.4|13938.9|13932.9|13935.3|13929.3|286
1592573100000|2020-06-19 13:25:00|13938.3|13932.3|13938.2|13932.2|13938.6|13932.6|13935.7|13929.7|348
1592573400000|2020-06-19 13:30:00|13938|13932|13939.9|13933.9|13940.7|13935.1|13937.4|13931.4|288
1592573700000|2020-06-19 13:35:00|13939.8|13933.8|13938.9|13932.9|13941.9|13935.9|13937.6|13931.6|232
1592574000000|2020-06-19 13:40:00|13938.7|13932.7|13941.8|13935.8|13941.9|13937|13936.9|13930.9|256
1592574300000|2020-06-19 13:45:00|13941.7|13935.7|13941.6|13935.6|13942.6|13938.1|13939.8|13934.5|186
1592574600000|2020-06-19 13:50:00|13941.5|13935.5|13938.3|13932.3|13942.1|13936.1|13936.9|13932.2|174
1592574900000|2020-06-19 13:55:00|13938.4|13932.4|13941.8|13935.8|13943.6|13937.6|13937.1|13932.2|184
1592575200000|2020-06-19 14:00:00|13941.7|13935.7|13939.4|13933.4|13942.3|13936.3|13938.5|13932.5|203
1592575500000|2020-06-19 14:05:00|13939.3|13933.3|13936.5|13930.5|13940.2|13934.2|13936.2|13930.2|178
1592575800000|2020-06-19 14:10:00|13936.6|13930.6|13936.8|13930.8|13939.5|13933.5|13936.6|13930.6|206
1592576100000|2020-06-19 14:15:00|13936.7|13930.7|13936.6|13930.6|13937.8|13931.8|13935.6|13929.6|251
1592576400000|2020-06-19 14:20:00|13936.1|13930.1|13943|13937|13943.5|13937.5|13934.7|13929.8|295
1592576700000|2020-06-19 14:25:00|13942.9|13936.9|13943.5|13937.5|13943.9|13937.9|13940.7|13934.9|297
1592577000000|2020-06-19 14:30:00|13943.4|13937.4|13945.3|13939.3|13947.8|13941.8|13942.9|13936.9|348
1592577300000|2020-06-19 14:35:00|13945.2|13939.2|13948.5|13942.5|13949|13943|13945.2|13939.2|255
1592577600000|2020-06-19 14:40:00|13948.4|13942.4|13955.1|13949.1|13955.2|13949.2|13948.3|13942.3|383
1592577900000|2020-06-19 14:45:00|13955|13949|13957.1|13951.1|13957.7|13951.7|13953.5|13947.5|422
1592578200000|2020-06-19 14:50:00|13957|13951|13959.7|13953.7|13960.9|13956.4|13956.5|13950.5|384
1592578500000|2020-06-19 14:55:00|13959.5|13953.5|13961.9|13955.9|13963.7|13958.9|13957.6|13952.4|412
1592578800000|2020-06-19 15:00:00|13962.1|13956.1|13953.1|13947.1|13963.2|13957.9|13953.1|13947.1|437
1592579100000|2020-06-19 15:05:00|13953|13947|13957.6|13951.6|13959.2|13953.2|13952.9|13946.9|267
1592579400000|2020-06-19 15:10:00|13957.5|13951.5|13955.8|13949.8|13959.6|13953.6|13955.6|13949.6|264
1592579700000|2020-06-19 15:15:00|13955.9|13949.9|13961.1|13955.1|13961.4|13956.8|13954.2|13949.2|178
1592580000000|2020-06-19 15:20:00|13961.2|13955.2|13962.1|13956.1|13963.2|13958.7|13959.5|13953.5|237
1592580300000|2020-06-19 15:25:00|13962.2|13956.2|13962.3|13956.3|13963.1|13958.5|13960.5|13954.5|206
1592580600000|2020-06-19 15:30:00|13962.5|13956.5|13965.8|13959.8|13966.7|13962.2|13960.4|13955.8|318
1592580900000|2020-06-19 15:35:00|13965.7|13959.7|13966.9|13960.9|13967.4|13963.1|13963.4|13958.6|273
1592581200000|2020-06-19 15:40:00|13966.8|13960.8|13968.3|13962.3|13971.4|13967.1|13963.2|13958.7|357
1592581500000|2020-06-19 15:45:00|13968|13962|13964.1|13958.1|13968.2|13962.8|13961.8|13957.7|345
1592581800000|2020-06-19 15:50:00|13964.2|13958.2|13966.7|13960.7|13966.7|13962.3|13962.5|13958.1|333
1592582100000|2020-06-19 15:55:00|13965.2|13962.2|13970.3|13964.3|13971.5|13967.1|13965.2|13960.8|349
1592582400000|2020-06-19 16:00:00|13970.2|13964.2|13968|13965|13972|13967.6|13968|13963.1|353
1592582700000|2020-06-19 16:05:00|13969.5|13963.5|13971.8|13965.8|13972.8|13967.9|13967.9|13963.5|326
1592583000000|2020-06-19 16:10:00|13972|13966|13975.5|13969.5|13975.5|13969.5|13968.6|13963|402
1592583300000|2020-06-19 16:15:00|13976.1|13970.1|13981.2|13975.2|13981.6|13975.6|13974.2|13968.2|436
1592583600000|2020-06-19 16:20:00|13981.4|13975.4|13982.3|13976.3|13983.2|13977.2|13978.8|13972.8|436
1592583900000|2020-06-19 16:25:00|13982.2|13976.2|13973.5|13967.5|13982.7|13976.7|13972.9|13966.9|456
1592584200000|2020-06-19 16:30:00|13973.7|13967.7|13973.4|13967.4|13974.9|13968.9|13969.3|13963.3|387
1592584500000|2020-06-19 16:35:00|13973.2|13967.2|13971.3|13965.3|13973.2|13967.8|13969.8|13963.8|466
1592584800000|2020-06-19 16:40:00|13971.1|13965.1|13970.9|13964.9|13973.1|13968|13967.8|13961.8|360
1592585100000|2020-06-19 16:45:00|13971.1|13965.1|13967|13961|13973.3|13967.6|13967|13961|318
1592585400000|2020-06-19 16:50:00|13967.1|13961.1|13966.8|13963.8|13968.6|13964.2|13964.8|13960.1|259
1592585700000|2020-06-19 16:55:00|13968.9|13962.9|13963.3|13957.3|13968.9|13963.4|13962.5|13956.5|216
1592586000000|2020-06-19 17:00:00|13963.2|13957.2|13966.9|13963.9|13969|13964.1|13963.1|13957.1|159
1592586300000|2020-06-19 17:05:00|13968.6|13962.6|13971.5|13965.5|13971.8|13965.8|13967.9|13961.9|359
1592586600000|2020-06-19 17:10:00|13971.4|13965.4|13972.2|13966.2|13972.5|13967.2|13969.3|13963.3|338
1592586900000|2020-06-19 17:15:00|13972.3|13966.3|13970.6|13964.6|13973.7|13968.3|13970.2|13964.2|358
1592587200000|2020-06-19 17:20:00|13970.5|13964.5|13973.9|13967.9|13974|13968|13970.3|13964.3|397
1592587500000|2020-06-19 17:25:00|13974.1|13968.1|13971|13965|13974.4|13968.4|13969.8|13964.6|311
1592587800000|2020-06-19 17:30:00|13971.2|13965.2|13972.5|13966.5|13973.8|13969.1|13971|13965.2|346
1592588100000|2020-06-19 17:35:00|13972.6|13966.6|13969.4|13963.4|13972.6|13966.6|13969.1|13963.1|340
1592588400000|2020-06-19 17:40:00|13969.3|13963.3|13970.8|13964.8|13971.9|13966.7|13969.3|13963.3|356
1592588700000|2020-06-19 17:45:00|13970.6|13964.6|13971.3|13965.3|13973|13967|13968.1|13963|376
1592589000000|2020-06-19 17:50:00|13971.2|13965.2|13972.1|13966.1|13972.7|13967|13970|13964.2|339
1592589300000|2020-06-19 17:55:00|13971.7|13965.7|13976.1|13970.1|13976.2|13970.5|13970.9|13964.9|407
1592589600000|2020-06-19 18:00:00|13976|13970|13973.4|13967.4|13976|13970|13971.8|13966.8|436
1592589900000|2020-06-19 18:05:00|13973.1|13967.1|13976.5|13970.5|13976.9|13972.2|13972.1|13966.1|404
1592590200000|2020-06-19 18:10:00|13976.6|13970.6|13982.1|13976.1|13982.3|13976.3|13976.3|13970.6|407
1592590500000|2020-06-19 18:15:00|13981.9|13975.9|13981.3|13975.3|13984|13978|13980.2|13974.2|379
1592590800000|2020-06-19 18:20:00|13981.5|13975.5|13978.1|13972.1|13981.5|13975.5|13978|13972|342
1592591100000|2020-06-19 18:25:00|13978.2|13972.2|13980.6|13974.6|13981|13975|13976.9|13970.9|416
1592591400000|2020-06-19 18:30:00|13980.7|13974.7|13976.3|13970.3|13981.5|13975.5|13976|13970|420
1592591700000|2020-06-19 18:35:00|13976.4|13970.4|13975.7|13969.7|13976.8|13970.8|13974.7|13968.7|349
1592592000000|2020-06-19 18:40:00|13975.6|13969.6|13974.8|13968.8|13977|13971|13972.8|13966.8|362
1592592300000|2020-06-19 18:45:00|13975.3|13969.3|13975.3|13969.3|13975.6|13969.6|13971.7|13965.7|299
1592592600000|2020-06-19 18:50:00|13975|13969|13971.7|13965.7|13975.7|13969.7|13970.8|13964.8|370
1592592900000|2020-06-19 18:55:00|13971.8|13965.8|13971.4|13965.4|13973.3|13967.3|13970.1|13964.1|363
1592593200000|2020-06-19 19:00:00|13971.6|13965.6|13968.8|13962.8|13971.8|13965.8|13967.8|13962.7|335
1592593500000|2020-06-19 19:05:00|13968.9|13962.9|13970.6|13964.6|13970.6|13964.6|13966.9|13961.7|229
1592593800000|2020-06-19 19:10:00|13970.7|13964.7|13969.9|13963.9|13971.1|13965.1|13968.2|13962.2|390
1592594100000|2020-06-19 19:15:00|13969.8|13963.8|13968.5|13962.5|13969.9|13963.9|13968.3|13962.3|438
1592594400000|2020-06-19 19:20:00|13968.3|13962.3|13968.6|13962.6|13969.3|13963.3|13967.2|13961.2|410
1592594700000|2020-06-19 19:25:00|13968.8|13962.8|13968|13962|13969.5|13963.5|13967.9|13961.9|306
1592595000000|2020-06-19 19:30:00|13968.1|13962.1|13968.4|13962.4|13970.3|13965.1|13967.5|13961.5|240
1592595300000|2020-06-19 19:35:00|13968.2|13962.2|13970.6|13964.6|13972.2|13966.2|13968.2|13962.2|283
1592595600000|2020-06-19 19:40:00|13970.7|13964.7|13970.5|13964.5|13972.9|13966.9|13969.7|13963.7|331
1592595900000|2020-06-19 19:45:00|13970.7|13964.7|13973.8|13967.8|13974.8|13968.8|13969.4|13963.4|386
1592596200000|2020-06-19 19:50:00|13973.6|13967.6|13971.5|13965.5|13973.6|13967.6|13971.3|13965.3|364
1592596500000|2020-06-19 19:55:00|13971.4|13965.4|13973|13967|13975|13969|13971|13965|292
1592596800000|2020-06-19 20:00:00|13973.1|13967.1|13975|13969|13975.5|13969.5|13972.6|13966.6|119
1592597100000|2020-06-19 20:05:00|13975.6|13969.6|13975|13969|13975.7|13969.7|13974.4|13968.4|92
1592597400000|2020-06-19 20:10:00|13974.9|13968.9|13975.2|13969.2|13975.8|13969.8|13974.6|13968.6|84
1592597700000|2020-06-19 20:15:00|13975.3|13969.3|13975.6|13969.6|13975.8|13969.8|13975|13969|72
1592598000000|2020-06-19 20:20:00|13975.4|13969.4|13975.2|13969.2|13975.9|13969.9|13974.7|13968.7|53
1592598300000|2020-06-19 20:25:00|13975|13969|13975.3|13969.3|13975.6|13969.6|13974.7|13968.7|55
1592598600000|2020-06-19 20:30:00|13975.1|13969.1|13977.2|13971.2|13978.2|13972.2|13974.9|13968.9|117
1592598900000|2020-06-19 20:35:00|13977.1|13971.1|13977.3|13971.3|13978|13972|13976.5|13970.5|79
1592599200000|2020-06-19 20:40:00|13977.6|13971.6|13977.9|13971.9|13978.7|13972.7|13977.3|13971.3|118
1592599500000|2020-06-19 20:45:00|13978|13972|13978.3|13972.3|13980.5|13974.5|13977.5|13971.5|162
1592599800000|2020-06-19 20:50:00|13978.7|13972.7|13976.7|13970.7|13986.2|13974.1|13975.5|13964.7|185
1592600100000|2020-06-19 20:55:00|13976.8|13970.8|13982.2|13966.2|13982.4|13972.1|13976.4|13965.8|149
1592769600000|2020-06-21 20:00:00|13985.2|13972.6|13985.2|13972.6|13985.2|13973|13980|13969.6|7
1592769900000|2020-06-21 20:05:00|13982|13969.6|13985.2|13972.6|13985.2|13972.6|13981.6|13969.2|10
1592770200000|2020-06-21 20:10:00|13982|13969.6|13985.2|13972.6|13985.2|13972.6|13982|13969.6|4
1592770500000|2020-06-21 20:15:00|13981.1|13974.1|13981.7|13974.7|13984.5|13977.5|13981.1|13968.8|24
1592770800000|2020-06-21 20:20:00|13981.1|13974.1|13981.1|13974.1|13981.7|13974.7|13981.1|13974.1|13
1592771100000|2020-06-21 20:25:00|13981.7|13974.7|13981.1|13974.1|13981.7|13974.7|13981.1|13974.1|13
1592771400000|2020-06-21 20:30:00|13981.7|13974.7|13981.1|13974.1|13981.7|13974.7|13980.7|13973.7|7
1592771700000|2020-06-21 20:35:00|13981.7|13974.7|13981.1|13974.1|13981.7|13974.7|13981.1|13974.1|19
1592772000000|2020-06-21 20:40:00|13981.7|13974.7|13981.7|13974.7|13981.7|13974.7|13981.1|13974.1|8
1592772300000|2020-06-21 20:45:00|13981.1|13974.1|13981.7|13974.7|13981.7|13974.7|13981.1|13974.1|4
1592772600000|2020-06-21 20:50:00|13981.1|13974.1|13981.7|13974.7|13981.7|13974.7|13980.7|13973.7|10
1592772900000|2020-06-21 20:55:00|13981.1|13974.1|13983.7|13976.7|13984|13977|13980|13973|18
1592773200000|2020-06-21 21:00:00|13982.9|13975.9|13983.8|13976.8|13984.6|13977.6|13980.3|13973.3|29
1592773500000|2020-06-21 21:05:00|13980.3|13973.3|13983.1|13976.1|13983.8|13976.8|13980.1|13968.8|33
1592773800000|2020-06-21 21:10:00|13983.6|13976.6|13982.8|13975.8|13983.9|13976.9|13982.2|13975.2|37
1592774100000|2020-06-21 21:15:00|13982.7|13975.7|13983.2|13976.2|13983.2|13976.2|13980.2|13973.2|25
1592774400000|2020-06-21 21:20:00|13982.9|13975.9|13982.2|13975.2|13983.2|13976.2|13981.1|13968.8|10
1592775000000|2020-06-21 21:30:00|13982|13975|13983.2|13976.2|13983.2|13976.2|13981.6|13974.6|16
1592775300000|2020-06-21 21:35:00|13982.9|13975.9|13983.1|13976.1|13983.2|13976.2|13981.6|13974.6|9
1592775600000|2020-06-21 21:40:00|13983.2|13976.2|13982.6|13975.6|13983.2|13976.2|13981.1|13974.1|25
1592775900000|2020-06-21 21:45:00|13982.5|13975.5|13982.5|13975.5|13982.6|13975.6|13982|13975|6
1592776200000|2020-06-21 21:50:00|13982.3|13975.3|13982.5|13975.5|13982.6|13975.6|13982.3|13975.3|13
1592776500000|2020-06-21 21:55:00|13982.6|13975.6|13982.3|13975.3|13982.6|13975.6|13981.4|13974.4|29
1592776800000|2020-06-21 22:00:00|13982.5|13975.5|13982.4|13975.4|13982.6|13975.6|13982|13975|19
1592777100000|2020-06-21 22:05:00|13982.3|13975.3|13986.4|13979.4|13987.6|13980.6|13980.7|13973.7|93
1592777400000|2020-06-21 22:10:00|13986.3|13979.3|13985.1|13978.1|13989.6|13982.6|13984.4|13977.4|85
1592777700000|2020-06-21 22:15:00|13985.3|13978.3|13982.3|13975.3|13987.2|13980.2|13982|13975|124
1592778000000|2020-06-21 22:20:00|13984.3|13977.3|13986.6|13979.6|13986.6|13979.6|13980|13973|178
1592778300000|2020-06-21 22:25:00|13985.2|13978.2|13981.7|13974.7|13987|13980|13979.8|13972.8|215
1592778600000|2020-06-21 22:30:00|13981.8|13974.8|13982.8|13975.8|13985.9|13978.9|13981.4|13974.4|245
1592778900000|2020-06-21 22:35:00|13983.2|13976.2|13982.7|13975.7|13983.8|13976.8|13981|13974|149
1592779200000|2020-06-21 22:40:00|13982.6|13975.6|13980.9|13973.9|13984.3|13977.3|13979.5|13972.5|243
1592779500000|2020-06-21 22:45:00|13980.4|13973.4|13983.1|13976.1|13986.8|13979.8|13979.9|13972.9|260
1592779800000|2020-06-21 22:50:00|13982.8|13975.8|13983.7|13976.7|13987.5|13980.5|13980|13973|253
1592780100000|2020-06-21 22:55:00|13983.4|13976.4|13983.4|13976.4|13985.8|13978.8|13979.5|13972.5|159
1592780400000|2020-06-21 23:00:00|13982.8|13975.8|13982.5|13975.5|13986.4|13979.4|13980.4|13973.4|261
1592780700000|2020-06-21 23:05:00|13983.2|13976.2|13983.4|13976.4|13986.2|13979.2|13981.9|13974.9|273
1592781000000|2020-06-21 23:10:00|13984|13977|13987|13980|13987.9|13980.9|13983|13976|213
1592781300000|2020-06-21 23:15:00|13987.5|13980.5|13990|13983|13990.1|13984.3|13986.1|13979.1|342
1592781600000|2020-06-21 23:20:00|13989.9|13982.9|13989.2|13982.2|13991.4|13984.4|13988.5|13981.5|208
1592781900000|2020-06-21 23:25:00|13989.3|13982.3|13990.7|13983.7|13991.4|13984.4|13988.1|13982.2|85
1592782200000|2020-06-21 23:30:00|13990.6|13983.6|13990.7|13983.7|13991.2|13985.5|13988.6|13981.9|204
1592782500000|2020-06-21 23:35:00|13990.1|13983.1|13989.7|13982.7|13990.7|13984.1|13988.1|13982.4|87
1592782800000|2020-06-21 23:40:00|13989.6|13982.6|13988.4|13984.4|13990.6|13984.7|13988.2|13982.4|143
1592783100000|2020-06-21 23:45:00|13989.8|13982.8|13984.9|13977.9|13989.8|13982.8|13983.5|13977|265
1592783400000|2020-06-21 23:50:00|13984.8|13977.8|13984.1|13977.1|13986.1|13980.7|13982.6|13975.6|272
1592783700000|2020-06-21 23:55:00|13983.5|13976.5|13986.4|13980.4|13986.5|13981.9|13981.8|13976.1|175
1592784000000|2020-06-22 00:00:00|13985.8|13979.8|13985.8|13982.8|13996.8|13990.8|13983.5|13978.6|437
1592784300000|2020-06-22 00:05:00|13985.7|13982.7|13985.1|13979.1|13990.2|13984.2|13981.1|13975.1|416
1592784600000|2020-06-22 00:10:00|13985|13979|13989.5|13983.5|13991.5|13985.5|13984.5|13978.9|527
1592784900000|2020-06-22 00:15:00|13989.6|13983.6|13980.3|13974.3|13989.9|13983.9|13978.2|13972.2|508
1592785200000|2020-06-22 00:20:00|13980.2|13974.2|13980.8|13974.8|13983.4|13977.4|13977|13972.3|408
1592785500000|2020-06-22 00:25:00|13980.5|13974.5|13981.9|13975.9|13983.1|13977.1|13978|13973.4|427
1592785800000|2020-06-22 00:30:00|13981.4|13975.4|13986.8|13980.8|13986.9|13980.9|13977.3|13971.3|526
1592786100000|2020-06-22 00:35:00|13986.9|13980.9|13984.4|13978.4|13987.3|13982.2|13982.8|13976.8|356
1592786400000|2020-06-22 00:40:00|13984.3|13978.3|13983.1|13977.1|13984.6|13978.6|13979.7|13973.7|377
1592786700000|2020-06-22 00:45:00|13982.1|13976.1|13981.7|13975.7|13982.5|13976.5|13977.4|13972.6|376
1592787000000|2020-06-22 00:50:00|13982.3|13976.3|13984.9|13978.9|13984.9|13978.9|13978.3|13973.6|422
1592787300000|2020-06-22 00:55:00|13985.4|13979.4|13985.6|13979.6|13986.2|13980.2|13981.6|13975.6|475
1592787600000|2020-06-22 01:00:00|13985.7|13979.7|13979.5|13973.5|13986|13980|13976.2|13971.6|472
1592787900000|2020-06-22 01:05:00|13979.4|13973.4|13975.4|13969.4|13979.7|13973.7|13973.1|13968.4|382
1592788200000|2020-06-22 01:10:00|13973.8|13970.8|13969.5|13963.5|13974.7|13970.9|13967.4|13962.4|337
1592788500000|2020-06-22 01:15:00|13969.7|13963.7|13966.5|13960.5|13969.8|13963.8|13964.6|13959.9|454
1592788800000|2020-06-22 01:20:00|13966.6|13960.6|13964.9|13961.9|13968.3|13962.6|13963.8|13959.2|356
1592789100000|2020-06-22 01:25:00|13964.8|13961.8|13965.9|13962.9|13969.3|13964.1|13964.8|13960.6|313
1592789400000|2020-06-22 01:30:00|13967.3|13961.3|13969.7|13963.7|13970.8|13966.1|13965.4|13960.7|332
1592789700000|2020-06-22 01:35:00|13969.6|13963.6|13966.9|13963.9|13970.3|13965.5|13964.6|13960.6|275
1592790000000|2020-06-22 01:40:00|13966.8|13963.8|13967.7|13961.7|13968.4|13964|13965|13960.6|255
1592790300000|2020-06-22 01:45:00|13967.8|13961.8|13966|13963|13967.9|13963.5|13964.6|13960|251
1592790600000|2020-06-22 01:50:00|13966.1|13963.1|13967.8|13961.8|13967.9|13963.3|13963.7|13959.3|243
1592790900000|2020-06-22 01:55:00|13967.9|13961.9|13969.4|13963.4|13969.4|13965.1|13965.2|13960.6|295
1592791200000|2020-06-22 02:00:00|13969.3|13963.3|13965.3|13962.3|13969.5|13965.1|13965|13960.3|317
1592791500000|2020-06-22 02:05:00|13966.7|13960.7|13962.1|13959.1|13967.8|13963.4|13961.4|13956.7|207
1592791800000|2020-06-22 02:10:00|13962|13959|13965.3|13962.3|13966.4|13962.5|13961.4|13956.9|239
1592792100000|2020-06-22 02:15:00|13965.2|13962.2|13969.1|13966.1|13971.3|13966.7|13965|13962|348
1592792400000|2020-06-22 02:20:00|13969.2|13966.2|13971.4|13965.4|13972.5|13968|13968.2|13963.4|208
1592792700000|2020-06-22 02:25:00|13971.6|13965.6|13961.5|13958.5|13971.7|13967.1|13961.5|13957.1|292
1592793000000|2020-06-22 02:30:00|13961.6|13958.6|13965.3|13959.3|13968|13963.4|13961.3|13957.4|266
1592793300000|2020-06-22 02:35:00|13965.8|13959.8|13962.9|13956.9|13966.2|13962|13961.1|13956.7|232
1592793600000|2020-06-22 02:40:00|13962.8|13956.8|13965.2|13962.2|13966.4|13962.2|13961.3|13956.8|226
1592793900000|2020-06-22 02:45:00|13965.1|13962.1|13965|13962|13966.5|13962.2|13964|13959.6|210
1592794200000|2020-06-22 02:50:00|13964.9|13961.9|13963.9|13960.9|13967.4|13963.1|13963.1|13958.7|221
1592794500000|2020-06-22 02:55:00|13964|13961|13963.3|13960.3|13965.4|13961|13961.4|13958.4|201
1592794800000|2020-06-22 03:00:00|13963.2|13960.2|13965.8|13962.8|13967.4|13963.1|13962.9|13959.4|259
1592795100000|2020-06-22 03:05:00|13965.9|13962.9|13966|13960|13968.1|13963.4|13964.1|13959.5|284
1592795400000|2020-06-22 03:10:00|13964.5|13961.5|13963.1|13957.1|13967|13962.3|13960.9|13956.3|292
1592795700000|2020-06-22 03:15:00|13963.2|13957.2|13961.1|13958.1|13965.3|13960.1|13960.7|13956.4|397
1592796000000|2020-06-22 03:20:00|13961.2|13958.2|13957.3|13954.3|13963.4|13959|13957.1|13952.8|350
1592796300000|2020-06-22 03:25:00|13957.2|13954.2|13957.6|13954.6|13961|13956.6|13957.1|13953.2|252
1592796600000|2020-06-22 03:30:00|13957.7|13954.7|13958.2|13955.2|13959.8|13956.2|13956|13952.5|267
1592796900000|2020-06-22 03:35:00|13959.6|13953.6|13960.2|13957.2|13962.6|13958|13957.5|13953|251
1592797200000|2020-06-22 03:40:00|13960.1|13957.1|13960.2|13957.2|13962.5|13958|13959.6|13954.9|301
1592797500000|2020-06-22 03:45:00|13960.1|13957.1|13961.1|13958.1|13964|13959.4|13959.6|13955.3|311
1592797800000|2020-06-22 03:50:00|13961.2|13958.2|13957.5|13954.5|13961.9|13958.9|13957.5|13952.6|205
1592798100000|2020-06-22 03:55:00|13957.4|13954.4|13958.7|13952.7|13961.3|13957|13956.7|13952.2|305
1592798400000|2020-06-22 04:00:00|13958.8|13952.8|13955.8|13952.8|13959.3|13955.3|13955|13951|242
1592798700000|2020-06-22 04:05:00|13955.9|13952.9|13956.1|13953.1|13958.9|13954.5|13955.8|13952|174
1592799000000|2020-06-22 04:10:00|13956.2|13953.2|13956.2|13953.2|13958.6|13954.1|13955.5|13951.3|170
1592799300000|2020-06-22 04:15:00|13956.1|13953.1|13954|13951|13957.7|13953.2|13953.9|13950.9|185
1592799600000|2020-06-22 04:20:00|13953.9|13950.9|13954.6|13951.6|13956.8|13952.9|13953.9|13949.5|256
1592799900000|2020-06-22 04:25:00|13954.7|13951.7|13955.9|13949.9|13956.6|13952.3|13953.6|13949.6|141
1592800200000|2020-06-22 04:30:00|13954.1|13951.1|13952|13949|13955.9|13951.4|13952|13947.5|150
1592800500000|2020-06-22 04:35:00|13952.1|13949.1|13952.1|13949.1|13954.3|13950|13951.6|13947.3|169
1592800800000|2020-06-22 04:40:00|13952.2|13949.2|13953.9|13950.9|13955.6|13951.2|13952.1|13948|220
1592801100000|2020-06-22 04:45:00|13954|13951|13955.8|13952.8|13956.2|13953|13953.5|13949.2|143
1592801400000|2020-06-22 04:50:00|13955.7|13952.7|13957.5|13954.5|13958.7|13954.6|13954|13949.5|220
1592801700000|2020-06-22 04:55:00|13957.6|13954.6|13957.1|13954.1|13959.4|13955.1|13956.5|13951.9|293
1592802000000|2020-06-22 05:00:00|13957.6|13954.6|13956|13953|13960.1|13955.3|13955.9|13951.5|256
1592802300000|2020-06-22 05:05:00|13955.7|13952.7|13959|13953|13959.5|13955.1|13954.6|13950.2|265
1592802600000|2020-06-22 05:10:00|13959.1|13953.1|13957.1|13954.1|13959.4|13954.8|13956|13950.8|292
1592802900000|2020-06-22 05:15:00|13957.2|13954.2|13957.1|13954.1|13958.9|13955.1|13956.7|13952.5|167
1592803200000|2020-06-22 05:20:00|13956.9|13953.9|13957|13954|13959|13954.4|13955.7|13952.2|263
1592803500000|2020-06-22 05:25:00|13957.1|13954.1|13956|13953|13957.2|13954.2|13955.5|13952.5|217
1592803800000|2020-06-22 05:30:00|13956.1|13953.1|13956|13953|13960|13955.6|13955.7|13951.3|218
1592804100000|2020-06-22 05:35:00|13956.1|13953.1|13961.4|13955.4|13961.7|13957.4|13956|13952.3|183
1592804400000|2020-06-22 05:40:00|13961.3|13955.3|13961.9|13955.9|13962.7|13958|13959.4|13955|274
1592804700000|2020-06-22 05:45:00|13961.8|13955.8|13962.3|13959.3|13964.3|13960.1|13960.1|13955.8|303
1592805000000|2020-06-22 05:50:00|13962.2|13959.2|13965|13962|13966.6|13963.3|13961.9|13957.7|271
1592805300000|2020-06-22 05:55:00|13964.9|13961.9|13969.2|13963.2|13969.8|13965.8|13964.4|13960|260
1592805600000|2020-06-22 06:00:00|13968|13965|13969.7|13966.7|13972.7|13968.4|13968|13964.2|298
1592805900000|2020-06-22 06:05:00|13971.6|13965.6|13967.3|13964.3|13972.2|13967.7|13966.3|13962|311
1592806200000|2020-06-22 06:10:00|13967.4|13964.4|13967.6|13964.6|13970.2|13965.5|13964.9|13961.2|280
1592806500000|2020-06-22 06:15:00|13967.7|13964.7|13964.7|13961.7|13968.6|13964.7|13964.3|13959.9|285
1592806800000|2020-06-22 06:20:00|13964.8|13961.8|13965.1|13962.1|13968.7|13964.2|13963.7|13960|262
1592807100000|2020-06-22 06:25:00|13965.3|13962.3|13963.6|13960.6|13966.1|13962.5|13961.7|13957.8|265
1592807400000|2020-06-22 06:30:00|13963.5|13960.5|13969.4|13963.4|13970.8|13965.9|13963.5|13959.9|366
1592807700000|2020-06-22 06:35:00|13969.5|13963.5|13964.9|13961.9|13969.7|13965.2|13964.9|13960.5|317
1592808000000|2020-06-22 06:40:00|13965.1|13962.1|13963.2|13960.2|13965.6|13962.6|13962.9|13958.5|177
1592808300000|2020-06-22 06:45:00|13963.1|13960.1|13963.3|13960.3|13964.7|13961.6|13962.8|13958.7|182
1592808600000|2020-06-22 06:50:00|13963.4|13960.4|13959.7|13956.7|13963.8|13960.5|13959.5|13955.1|278
1592808900000|2020-06-22 06:55:00|13959.8|13956.8|13969.8|13963.8|13970|13965.6|13958.4|13953.8|424
1592809200000|2020-06-22 07:00:00|13968.2|13965.2|13973.1|13970.1|13977.2|13972.7|13967.4|13963|387
1592809500000|2020-06-22 07:05:00|13973|13970|13973.2|13970.2|13975|13971|13972.4|13968|342
1592809800000|2020-06-22 07:10:00|13973.4|13970.4|13970.1|13967.1|13977|13971.9|13969.8|13965.5|349
1592810100000|2020-06-22 07:15:00|13971.6|13965.6|13970|13967|13972.2|13967.8|13968.3|13963.3|374
1592810400000|2020-06-22 07:20:00|13970.1|13967.1|13970|13967|13972|13967.5|13967.1|13962.7|384
1592810700000|2020-06-22 07:25:00|13971.5|13965.5|13962.2|13959.2|13971.6|13967|13960.5|13956.1|443
1592811000000|2020-06-22 07:30:00|13962.4|13959.4|13961.2|13955.2|13964.8|13960.3|13959.5|13954.3|312
1592811300000|2020-06-22 07:35:00|13961.3|13955.3|13959.8|13956.8|13962.1|13957.9|13958.9|13954.6|284
1592811600000|2020-06-22 07:40:00|13959.7|13956.7|13961|13958|13962.3|13958.1|13958.5|13954|387
1592811900000|2020-06-22 07:45:00|13960.9|13957.9|13961.6|13955.6|13963|13958.4|13959.7|13955.1|284
1592812200000|2020-06-22 07:50:00|13961.5|13955.5|13958.2|13955.2|13961.5|13957.1|13956.2|13951.6|440
1592812500000|2020-06-22 07:55:00|13958.3|13955.3|13956.2|13953.2|13959.7|13955.7|13956|13951.6|364
1592812800000|2020-06-22 08:00:00|13956.3|13953.3|13955|13952|13959.3|13954.8|13954.8|13950.5|279
1592813100000|2020-06-22 08:05:00|13955.1|13952.1|13955.4|13952.4|13956.9|13952.6|13954.6|13950.3|206
1592813400000|2020-06-22 08:10:00|13955.3|13952.3|13957.7|13951.7|13958.1|13953.4|13954.6|13950.5|213
1592813700000|2020-06-22 08:15:00|13957.8|13951.8|13957.2|13954.2|13958.8|13954.2|13955.7|13951|332
1592814000000|2020-06-22 08:20:00|13957.1|13954.1|13955.8|13952.8|13958.9|13954.5|13955.5|13951.2|306
1592814300000|2020-06-22 08:25:00|13955.9|13952.9|13956.9|13953.9|13958.4|13954.1|13955.5|13951.7|239
1592814600000|2020-06-22 08:30:00|13957|13954|13956.8|13953.8|13959.5|13955.1|13955.7|13951.1|255
1592814900000|2020-06-22 08:35:00|13958.2|13952.2|13954|13951|13958.6|13954|13953.6|13950.5|269
1592815200000|2020-06-22 08:40:00|13953.9|13950.9|13953.2|13950.2|13955.8|13951.3|13952.6|13948.4|237
1592815500000|2020-06-22 08:45:00|13953.4|13950.4|13952.7|13949.7|13954.9|13950.5|13951.8|13947.6|207
1592815800000|2020-06-22 08:50:00|13952.6|13949.6|13950.8|13947.8|13954.5|13950.1|13950.5|13946.1|231
1592816100000|2020-06-22 08:55:00|13950.9|13947.9|13949.7|13946.7|13953.8|13950.1|13949.7|13946.6|246
1592816400000|2020-06-22 09:00:00|13949.8|13946.8|13948.3|13942.3|13951.3|13946.9|13945.2|13940.5|363
1592816700000|2020-06-22 09:05:00|13946.6|13943.6|13946.4|13940.4|13950.6|13946|13944.7|13939.5|314
1592817000000|2020-06-22 09:10:00|13946.7|13940.7|13946.6|13940.6|13947.9|13943.4|13944.1|13939.5|331
1592817300000|2020-06-22 09:15:00|13945.2|13942.2|13948.9|13942.9|13948.9|13944.7|13943.4|13938.8|245
1592817600000|2020-06-22 09:20:00|13948.8|13942.8|13947.3|13944.3|13950|13945.2|13945.5|13941|335
1592817900000|2020-06-22 09:25:00|13948.9|13942.9|13946.4|13943.4|13951.6|13947.2|13945.7|13941.1|328
1592818200000|2020-06-22 09:30:00|13946.3|13943.3|13953.4|13947.4|13954.3|13949.2|13946.3|13941.8|409
1592818500000|2020-06-22 09:35:00|13953.5|13947.5|13951.2|13948.2|13954.2|13949|13949.6|13945|380
1592818800000|2020-06-22 09:40:00|13951.3|13948.3|13954.4|13948.4|13955.7|13950.6|13950|13945.9|419
1592819100000|2020-06-22 09:45:00|13953|13950|13949.7|13946.7|13954.2|13950.1|13949.3|13945.1|305
1592819400000|2020-06-22 09:50:00|13951.2|13945.2|13950.8|13947.8|13953.3|13948.9|13949.3|13944.3|277
1592819700000|2020-06-22 09:55:00|13950.7|13947.7|13953.1|13947.1|13954.9|13950.5|13950.7|13946.3|186
1592820000000|2020-06-22 10:00:00|13953.2|13947.2|13953.9|13947.9|13955.9|13951.2|13951.7|13947.2|229
1592820300000|2020-06-22 10:05:00|13952.5|13949.5|13952.9|13946.9|13954|13949.8|13950.8|13946.2|343
1592820600000|2020-06-22 10:10:00|13951.5|13948.5|13951|13948|13953.4|13949|13950.7|13946.1|255
1592820900000|2020-06-22 10:15:00|13952.6|13946.6|13952.4|13946.4|13954|13949.6|13950|13945|321
1592821200000|2020-06-22 10:20:00|13952.3|13946.3|13952.9|13949.9|13954.6|13950|13950.3|13945.8|290
1592821500000|2020-06-22 10:25:00|13953|13950|13955.8|13949.8|13956.2|13951.5|13952.1|13947.8|291
1592821800000|2020-06-22 10:30:00|13954.4|13951.4|13953.7|13947.7|13956.3|13951.6|13951.8|13947.2|364
1592822100000|2020-06-22 10:35:00|13953.6|13947.6|13949.9|13946.9|13953.9|13949.5|13949.7|13945.1|254
1592822400000|2020-06-22 10:40:00|13951.4|13945.4|13946|13943|13951.4|13946.9|13945.3|13940.8|275
1592822700000|2020-06-22 10:45:00|13946.1|13943.1|13949.1|13946.1|13951.7|13947.2|13945.9|13941.6|299
1592823000000|2020-06-22 10:50:00|13949|13946|13953|13947|13954|13949.3|13947.7|13943.1|371
1592823300000|2020-06-22 10:55:00|13951.6|13948.6|13955.2|13949.2|13955.5|13950.5|13951.1|13946.6|369
1592823600000|2020-06-22 11:00:00|13955.1|13949.1|13956.9|13953.9|13958.5|13954.1|13952.8|13948.4|280
1592823900000|2020-06-22 11:05:00|13957|13954|13958.7|13952.7|13960.1|13956|13956.3|13951.5|181
1592824200000|2020-06-22 11:10:00|13958.6|13952.6|13958.8|13955.8|13960.5|13956|13957|13952.3|253
1592824500000|2020-06-22 11:15:00|13958.7|13955.7|13958.9|13955.9|13960.4|13956.1|13956.7|13951.8|255
1592824800000|2020-06-22 11:20:00|13960.4|13954.4|13960.4|13954.4|13962.7|13958.1|13957.7|13953.2|197
1592825100000|2020-06-22 11:25:00|13960.5|13954.5|13959.2|13956.2|13961.3|13956.9|13957.7|13953|220
1592825400000|2020-06-22 11:30:00|13960.9|13954.9|13960.6|13954.6|13961.5|13957|13958.7|13953.7|214
1592825700000|2020-06-22 11:35:00|13960.5|13954.5|13960.4|13954.4|13961.4|13956.9|13958.8|13953.5|206
1592826000000|2020-06-22 11:40:00|13958.9|13955.9|13960.2|13954.2|13961.4|13956.8|13958.3|13953.7|272
1592826300000|2020-06-22 11:45:00|13960.1|13954.1|13957.8|13951.8|13960.5|13955.8|13954.4|13949|261
1592826600000|2020-06-22 11:50:00|13957.7|13951.7|13952.5|13949.5|13957.7|13951.7|13952.2|13947.4|257
1592826900000|2020-06-22 11:55:00|13952.6|13949.6|13949.6|13946.6|13954.6|13949.9|13949.2|13944.7|256
1592827200000|2020-06-22 12:00:00|13949.5|13946.5|13951.6|13945.6|13953|13948.6|13946.5|13940.5|402
1592827500000|2020-06-22 12:05:00|13951.5|13945.5|13953.4|13947.4|13953.9|13949.2|13949.9|13945.4|288
1592827800000|2020-06-22 12:10:00|13953.1|13947.1|13950.2|13944.2|13953.2|13948.4|13947.6|13942.6|344
1592828100000|2020-06-22 12:15:00|13950.4|13944.4|13951|13945|13951.1|13946.5|13946.7|13942.1|302
1592828400000|2020-06-22 12:20:00|13949.2|13946.2|13949.7|13946.7|13953.2|13948.5|13948.7|13944.1|356
1592828700000|2020-06-22 12:25:00|13949.6|13946.6|13951.3|13945.3|13953.2|13948.5|13949.5|13945|229
1592829000000|2020-06-22 12:30:00|13951.4|13945.4|13947.2|13944.2|13951.4|13945.8|13947.1|13942.7|185
1592829300000|2020-06-22 12:35:00|13947.1|13944.1|13949.1|13943.1|13949.6|13944.8|13946.9|13942.5|133
1592829600000|2020-06-22 12:40:00|13949|13943|13946.9|13943.9|13952.9|13948.2|13946.9|13942.7|257
1592829900000|2020-06-22 12:45:00|13947|13944|13950.1|13944.1|13950.4|13945.9|13945.6|13940.8|244
1592830200000|2020-06-22 12:50:00|13950.2|13944.2|13946.3|13943.3|13950.6|13946.1|13945.9|13941.3|231
1592830500000|2020-06-22 12:55:00|13947.9|13941.9|13946.6|13940.6|13948.1|13943.4|13942.3|13937.8|328
1592830800000|2020-06-22 13:00:00|13946.5|13940.5|13942.5|13936.5|13946.5|13940.6|13939.2|13934.1|320
1592831100000|2020-06-22 13:05:00|13942.4|13936.4|13940.4|13934.4|13942.7|13938|13939.3|13934.4|306
1592831400000|2020-06-22 13:10:00|13940.3|13934.3|13940.8|13934.8|13941.1|13937.1|13937.9|13933.5|230
1592831700000|2020-06-22 13:15:00|13940.9|13934.9|13941.5|13935.5|13943.9|13939.1|13939.1|13934.4|307
1592832000000|2020-06-22 13:20:00|13940|13937|13942.4|13936.4|13943|13938.2|13939.3|13934.5|246
1592832300000|2020-06-22 13:25:00|13942.3|13936.3|13939.5|13936.5|13942.3|13937.7|13939.1|13934.1|236
1592832600000|2020-06-22 13:30:00|13941.2|13935.2|13944.3|13938.3|13945.8|13941.4|13938.3|13933.5|496
1592832900000|2020-06-22 13:35:00|13944.1|13938.1|13942.7|13936.7|13945.6|13940.4|13939.4|13934.4|479
1592833200000|2020-06-22 13:40:00|13943|13937|13941.5|13935.5|13944|13939.4|13941|13935.5|343
1592833500000|2020-06-22 13:45:00|13942|13936|13936.9|13933.9|13943.5|13938.1|13936.7|13932.1|409
1592833800000|2020-06-22 13:50:00|13938.4|13932.4|13935.9|13932.9|13941.7|13937.1|13935.7|13931.2|362
1592834100000|2020-06-22 13:55:00|13935.8|13932.8|13935.5|13929.5|13937.5|13933|13933.7|13929.2|255
1592834400000|2020-06-22 14:00:00|13935.4|13929.4|13933|13930|13936.8|13932.2|13932.7|13928.2|311
1592834700000|2020-06-22 14:05:00|13934.6|13928.6|13934.9|13928.9|13935.9|13930.7|13932.5|13928.2|335
1592835000000|2020-06-22 14:10:00|13934.8|13928.8|13933.6|13930.6|13935.2|13930.8|13932.9|13928.5|191
1592835300000|2020-06-22 14:15:00|13933.7|13930.7|13935.6|13929.6|13936.6|13932.1|13933.6|13929.1|222
1592835600000|2020-06-22 14:20:00|13935.4|13929.4|13928.8|13922.8|13935.7|13931.1|13926.5|13920.9|309
1592835900000|2020-06-22 14:25:00|13928.9|13922.9|13927|13924|13929.3|13924.8|13924.2|13919.8|410
1592836200000|2020-06-22 14:30:00|13926.9|13923.9|13927.4|13921.4|13929.2|13924.6|13925|13919.9|395
1592836500000|2020-06-22 14:35:00|13927.3|13921.3|13924.2|13921.2|13928|13922.7|13923.9|13919.3|407
1592836800000|2020-06-22 14:40:00|13924.1|13921.1|13927.1|13921.1|13928.9|13924.1|13923.8|13919.4|339
1592837100000|2020-06-22 14:45:00|13927|13921|13925.9|13922.9|13927.5|13923|13922.5|13918.1|389
1592837400000|2020-06-22 14:50:00|13925.8|13922.8|13929.8|13923.8|13931.5|13927.1|13925.7|13921.3|392
1592837700000|2020-06-22 14:55:00|13929.7|13923.7|13935.6|13932.6|13937.2|13932.7|13928.1|13923.6|452
1592838000000|2020-06-22 15:00:00|13935.7|13932.7|13936.8|13930.8|13939.7|13933.7|13934.4|13929.2|352
1592838300000|2020-06-22 15:05:00|13936.7|13930.7|13932.3|13929.3|13936.8|13931.9|13932.1|13926.3|203
1592838600000|2020-06-22 15:10:00|13932.2|13929.2|13933.3|13927.3|13935|13930.5|13929.3|13924.4|287
1592838900000|2020-06-22 15:15:00|13933.4|13927.4|13931.4|13928.4|13933.4|13928.5|13928.8|13924.3|215
1592839200000|2020-06-22 15:20:00|13931.5|13928.5|13930.5|13924.5|13933.5|13928.9|13928.9|13924.4|268
1592839500000|2020-06-22 15:25:00|13929|13926|13930.8|13924.8|13932|13927.5|13927.4|13923|185
1592839800000|2020-06-22 15:30:00|13931.1|13925.1|13929.5|13926.5|13933|13928.5|13928.8|13923.4|413
1592840100000|2020-06-22 15:35:00|13929.6|13926.6|13929.1|13923.1|13932.7|13928.3|13927.1|13922.7|267
1592840400000|2020-06-22 15:40:00|13928.9|13922.9|13926.2|13923.2|13929.2|13924.7|13925.8|13921.2|336
1592840700000|2020-06-22 15:45:00|13927.6|13921.6|13926.1|13923.1|13928.5|13924|13925.1|13920.7|243
1592841000000|2020-06-22 15:50:00|13926|13923|13926.9|13923.9|13928.5|13924.4|13924.8|13920.4|231
1592841300000|2020-06-22 15:55:00|13926.8|13923.8|13928.6|13922.6|13928.6|13924|13925.6|13921.1|337
1592841600000|2020-06-22 16:00:00|13928.4|13922.4|13927.1|13921.1|13929.8|13925.1|13925.7|13920.8|457
1592841900000|2020-06-22 16:05:00|13926.9|13920.9|13922.1|13919.1|13927.4|13922.2|13922|13917.5|355
1592842200000|2020-06-22 16:10:00|13922.7|13919.7|13925.2|13919.2|13925.7|13921.3|13922.2|13917.7|361
1592842500000|2020-06-22 16:15:00|13923.7|13920.7|13922.3|13919.3|13925.1|13921|13922|13917.4|343
1592842800000|2020-06-22 16:20:00|13922.2|13919.2|13922.7|13919.7|13924.4|13919.9|13921.9|13917.2|267
1592843100000|2020-06-22 16:25:00|13922.8|13919.8|13924.3|13918.3|13925|13920.4|13922.1|13917.6|181
1592843400000|2020-06-22 16:30:00|13924.2|13918.2|13924|13918|13924.6|13920.2|13921.8|13917.5|244
1592843700000|2020-06-22 16:35:00|13922.6|13919.6|13924.6|13918.6|13924.6|13920.2|13922|13917.5|205
1592844000000|2020-06-22 16:40:00|13924.4|13918.4|13921.7|13918.7|13924.5|13920.2|13921.5|13917.5|221
1592844300000|2020-06-22 16:45:00|13921.8|13918.8|13919.7|13916.7|13924|13919.4|13919.5|13915.8|251
1592844600000|2020-06-22 16:50:00|13919.8|13916.8|13920.3|13917.3|13922.3|13917.8|13919.5|13915.5|247
1592844900000|2020-06-22 16:55:00|13921.8|13915.8|13923.4|13917.4|13924.1|13919.3|13920|13915.5|345
1592845200000|2020-06-22 17:00:00|13923.3|13917.3|13925.3|13919.3|13925.5|13920.4|13922|13917.3|306
1592845500000|2020-06-22 17:05:00|13925.2|13919.2|13925.1|13919.1|13927.2|13921.4|13923.7|13917.7|343
1592845800000|2020-06-22 17:10:00|13925|13919|13925.1|13919.1|13926|13920.7|13923.1|13918.6|317
1592846100000|2020-06-22 17:15:00|13925|13919|13923.8|13917.8|13925.5|13920.6|13922.1|13917.5|242
1592846400000|2020-06-22 17:20:00|13923.9|13917.9|13927.2|13921.2|13928.1|13923.4|13923.1|13917.6|292
1592846700000|2020-06-22 17:25:00|13927.1|13921.1|13925.4|13919.4|13927.1|13922|13924.9|13919.1|268
1592847000000|2020-06-22 17:30:00|13925.5|13919.5|13926.2|13920.2|13926.8|13920.8|13925.1|13919.1|321
1592847300000|2020-06-22 17:35:00|13926.1|13920.1|13927.9|13921.9|13929.1|13923.1|13924.9|13919.4|328
1592847600000|2020-06-22 17:40:00|13928|13922|13926.6|13920.6|13928|13922.8|13925.1|13920.4|231
1592847900000|2020-06-22 17:45:00|13926.5|13920.5|13926.4|13920.4|13927.9|13923|13924.8|13920.3|210
1592848200000|2020-06-22 17:50:00|13926.5|13920.5|13926.1|13920.1|13926.9|13922.3|13924|13919.4|225
1592848500000|2020-06-22 17:55:00|13926.2|13920.2|13925.6|13919.6|13926.7|13922.2|13924.1|13919.4|294
1592848800000|2020-06-22 18:00:00|13924.1|13921.1|13926.8|13923.8|13929.3|13924.1|13924.1|13919.5|278
1592849100000|2020-06-22 18:05:00|13926.9|13923.9|13925.8|13919.8|13928.5|13923.9|13924.3|13919.8|258
1592849400000|2020-06-22 18:10:00|13924.4|13921.4|13926.2|13920.2|13927.4|13922.4|13924.1|13919.5|249
1592849700000|2020-06-22 18:15:00|13926.3|13920.3|13926.7|13920.7|13927|13922.4|13924.8|13920|202
1592850000000|2020-06-22 18:20:00|13926.6|13920.6|13926.8|13920.8|13927.8|13922.4|13924.7|13920.1|251
1592850300000|2020-06-22 18:25:00|13926.6|13920.6|13927.3|13921.3|13927.3|13922.3|13924.7|13920.2|177
1592850600000|2020-06-22 18:30:00|13927.2|13921.2|13926.5|13920.5|13928.1|13922.1|13926.3|13920.3|228
1592850900000|2020-06-22 18:35:00|13926.4|13920.4|13925.1|13919.1|13926.7|13922|13924.4|13918.4|313
1592851200000|2020-06-22 18:40:00|13924.9|13918.9|13925.8|13919.8|13926.6|13920.6|13923.5|13918.6|278
1592851500000|2020-06-22 18:45:00|13925.7|13919.7|13926.6|13920.6|13927|13921|13923.3|13918.2|315
1592851800000|2020-06-22 18:50:00|13926.7|13920.7|13928.1|13922.1|13929|13923.1|13925.3|13920.5|286
1592852100000|2020-06-22 18:55:00|13927.9|13921.9|13925.1|13919.1|13928.1|13922.8|13924|13918.8|285
1592852400000|2020-06-22 19:00:00|13925.2|13919.2|13924.5|13918.5|13926.8|13920.8|13924.2|13918.2|409
1592852700000|2020-06-22 19:05:00|13924.6|13918.6|13924.7|13918.7|13925.6|13919.6|13924|13918|358
1592853000000|2020-06-22 19:10:00|13924.6|13918.6|13927.8|13921.8|13927.9|13921.9|13922|13917.5|311
1592853300000|2020-06-22 19:15:00|13927.7|13921.7|13930.6|13924.6|13932.8|13926.8|13926.9|13920.9|440
1592853600000|2020-06-22 19:20:00|13930.7|13924.7|13934.7|13928.7|13935.3|13929.3|13930.5|13924.5|390
1592853900000|2020-06-22 19:25:00|13934.8|13928.8|13930.5|13924.5|13934.8|13928.8|13930.2|13924.2|381
1592854200000|2020-06-22 19:30:00|13930.4|13924.4|13928.1|13922.1|13932.2|13926.2|13927.3|13921.3|342
1592854500000|2020-06-22 19:35:00|13928|13922|13927.7|13921.7|13929.9|13923.9|13926.9|13920.9|373
1592854800000|2020-06-22 19:40:00|13927.8|13921.8|13926.2|13920.2|13929|13924.1|13926|13920|363
1592855100000|2020-06-22 19:45:00|13926.1|13920.1|13929.4|13923.4|13929.8|13923.8|13925.2|13919.2|470
1592855400000|2020-06-22 19:50:00|13929.5|13923.5|13929.3|13923.3|13930.1|13925.2|13927.8|13921.9|433
1592855700000|2020-06-22 19:55:00|13929.4|13923.4|13929.6|13923.6|13930.1|13924.1|13929.1|13923.1|403
1592856000000|2020-06-22 20:00:00|13929.7|13923.7|13930|13924|13930.3|13924.3|13929.4|13923.4|101
1592856300000|2020-06-22 20:05:00|13929.9|13923.9|13929.8|13923.8|13930.1|13925.5|13928.4|13923.7|54
1592856600000|2020-06-22 20:10:00|13929.9|13923.9|13928.8|13922.8|13930.1|13924.1|13928.8|13922.8|67
1592856900000|2020-06-22 20:15:00|13928.9|13922.9|13928.8|13922.8|13929.1|13924.3|13927.3|13922.5|79
1592857200000|2020-06-22 20:20:00|13928.9|13922.9|13928.2|13922.2|13929.1|13924.3|13927.3|13922|107
1592857500000|2020-06-22 20:25:00|13928.8|13922.8|13927.6|13921.6|13928.8|13923.3|13926.3|13921|145
1592857800000|2020-06-22 20:30:00|13927.7|13921.7|13927.4|13921.4|13928.1|13922.1|13926.9|13920.9|88
1592858100000|2020-06-22 20:35:00|13927.5|13921.5|13927.5|13921.5|13927.7|13921.7|13926.9|13920.9|67
1592858400000|2020-06-22 20:40:00|13927.6|13921.6|13927.4|13921.4|13928.2|13922.2|13927.1|13921.1|87
1592858700000|2020-06-22 20:45:00|13927.5|13921.5|13927|13921|13927.6|13921.6|13926.2|13920.2|169
1592859000000|2020-06-22 20:50:00|13927.1|13921.1|13927|13921|13927.7|13921.7|13926.6|13920.6|112
1592859300000|2020-06-22 20:55:00|13926.8|13920.8|13927.5|13921.5|13928|13922|13926.3|13920.3|194
1592859600000|2020-06-22 21:00:00|13927.2|13921.2|13937.4|13921.4|13937.4|13921.4|13927.2|13919.4|38
1592859900000|2020-06-22 21:05:00|13937.1|13921.1|13935|13922|13938.8|13924.9|13931.8|13916.4|85
1592860200000|2020-06-22 21:10:00|13936.8|13921.5|13937.6|13921.6|13937.6|13923.2|13932.1|13920.7|70
1592860500000|2020-06-22 21:15:00|13937.7|13921.7|13936.2|13921.8|13937.8|13923.4|13932.5|13920.7|55
1592860800000|2020-06-22 21:20:00|13937.7|13921.5|13936.5|13920.5|13937.7|13923.4|13932.5|13920|91
1592861100000|2020-06-22 21:25:00|13936.8|13920.8|13937|13921.5|13939.4|13924.4|13934.9|13920.2|409
1592861400000|2020-06-22 21:30:00|13936.8|13923.6|13936.7|13920.7|13937.7|13923.6|13935|13919|775
1592861700000|2020-06-22 21:35:00|13936|13920|13935.8|13922|13937.6|13922|13935.6|13919.6|684
1592862000000|2020-06-22 21:40:00|13934.6|13923|13936.3|13920.3|13937.8|13924|13933.3|13918.5|718
1592862300000|2020-06-22 21:45:00|13935.4|13919.4|13935.9|13919.9|13936.9|13924|13931.9|13917.2|379
1592862600000|2020-06-22 21:50:00|13935.3|13919.3|13934.6|13918.6|13936.8|13920.8|13930.8|13916.9|760
1592862900000|2020-06-22 21:55:00|13933.9|13918|13932.5|13919.8|13936.5|13920.5|13930.5|13916.9|997
1592863200000|2020-06-22 22:00:00|13932.4|13917.5|13926.2|13919|13932.5|13919.6|13924.2|13916.6|203
1592863500000|2020-06-22 22:05:00|13925.8|13919.4|13926.9|13920.9|13927.1|13921.1|13925.4|13918.7|149
1592863800000|2020-06-22 22:10:00|13926.8|13920.8|13925.5|13919.5|13927.4|13921.4|13925.4|13919.4|149
1592864100000|2020-06-22 22:15:00|13926.2|13920.2|13926.1|13920.1|13926.6|13920.6|13925.3|13919.3|209
1592864400000|2020-06-22 22:20:00|13926|13920|13926|13920|13926.7|13920.7|13925.1|13919.1|250
1592864700000|2020-06-22 22:25:00|13925.9|13919.9|13924.8|13918.8|13926.1|13920.1|13924.4|13918.4|129
1592865000000|2020-06-22 22:30:00|13924.5|13918.5|13925.8|13919.8|13926.1|13920.1|13924|13918|231
1592865300000|2020-06-22 22:35:00|13925.7|13919.7|13923.7|13917.7|13926.5|13920.5|13923.3|13917.3|125
1592865600000|2020-06-22 22:40:00|13923.8|13917.8|13922.6|13916.6|13924.6|13918.6|13922.4|13916.4|164
1592865900000|2020-06-22 22:45:00|13922.3|13916.3|13920.6|13917.6|13923.3|13917.6|13920.5|13914.9|234
1592866200000|2020-06-22 22:50:00|13921.9|13915.9|13921.9|13915.9|13922.7|13916.7|13921.3|13915.3|100
1592866500000|2020-06-22 22:55:00|13921.7|13915.7|13920.8|13914.8|13922.1|13916.1|13919.9|13913.9|156
1592866800000|2020-06-22 23:00:00|13920.6|13914.6|13923.3|13917.3|13923.7|13917.7|13920.3|13914.6|206
1592867100000|2020-06-22 23:05:00|13923.4|13917.4|13922.8|13916.8|13923.8|13917.8|13922.1|13916.1|232
1592867400000|2020-06-22 23:10:00|13922.9|13916.9|13922.3|13916.3|13923.1|13917.1|13920.5|13914.5|293
1592867700000|2020-06-22 23:15:00|13922.4|13916.4|13920.7|13914.7|13922.7|13916.7|13919.2|13914.3|145
1592868000000|2020-06-22 23:20:00|13921|13915|13921.7|13915.7|13921.9|13915.9|13919.9|13913.9|164
1592868300000|2020-06-22 23:25:00|13921.8|13915.8|13921.3|13915.3|13922.2|13917.5|13919.7|13915.1|134
1592868600000|2020-06-22 23:30:00|13921.4|13915.4|13920.1|13914.1|13921.9|13917|13918.8|13914|139
1592868900000|2020-06-22 23:35:00|13920.2|13914.2|13919.6|13913.6|13920.6|13915.6|13917.7|13913.3|147
1592869200000|2020-06-22 23:40:00|13919.5|13913.5|13919.9|13913.9|13919.9|13915.3|13917|13912.6|109
1592869500000|2020-06-22 23:45:00|13919.8|13913.8|13916|13910|13919.8|13915|13915.3|13910|168
1592869800000|2020-06-22 23:50:00|13915.9|13909.9|13912.5|13906.5|13916|13911.6|13910|13904|257
1592870100000|2020-06-22 23:55:00|13913.2|13907.2|13912.5|13906.5|13914|13908|13910.3|13904.7|221
1592870400000|2020-06-23 00:00:00|13912.4|13906.4|13911.2|13905.2|13915|13909|13909.4|13904.7|329
1592870700000|2020-06-23 00:05:00|13911|13905|13912.6|13909.6|13916.5|13911.1|13910|13905|242
1592871000000|2020-06-23 00:10:00|13912.5|13909.5|13913|13910|13916.8|13912.1|13912.3|13907.9|276
1592871300000|2020-06-23 00:15:00|13912.9|13909.9|13913.4|13910.4|13915.4|13911|13912.1|13907.7|230
1592871600000|2020-06-23 00:20:00|13913.3|13910.3|13914|13911|13916.7|13912.2|13913.1|13908.9|145
1592871900000|2020-06-23 00:25:00|13913.8|13910.8|13913.5|13907.5|13914.8|13910.9|13911.1|13906.5|195
1592872200000|2020-06-23 00:30:00|13913.4|13907.4|13914.8|13911.8|13917|13911.8|13911.8|13907.3|249
1592872500000|2020-06-23 00:35:00|13914.7|13911.7|13921|13918|13923.8|13919.4|13914.7|13910.6|291
1592872800000|2020-06-23 00:40:00|13921.1|13918.1|13922.5|13916.5|13925.2|13919.2|13920.1|13915.5|378
1592873100000|2020-06-23 00:45:00|13922.8|13916.8|13921.1|13915.1|13923.4|13918.9|13918.8|13912.9|323
1592873400000|2020-06-23 00:50:00|13921.3|13915.3|13920|13914|13922.3|13916.3|13918|13913.2|321
1592873700000|2020-06-23 00:55:00|13920.1|13914.1|13923.2|13917.2|13926.2|13920.2|13919.1|13913.1|358
1592874000000|2020-06-23 01:00:00|13922|13919|13923.8|13917.8|13924.6|13919.7|13919|13914.2|374
1592874300000|2020-06-23 01:05:00|13923.7|13917.7|13930.8|13924.8|13932.8|13926.8|13922|13917.3|390
1592874600000|2020-06-23 01:10:00|13930.7|13924.7|13951.3|13945.3|13954.9|13948.7|13929.6|13923.7|637
1592874900000|2020-06-23 01:15:00|13951.6|13945.6|13961.3|13955.3|13973.2|13961.1|13946.3|13940.3|777
1592875200000|2020-06-23 01:20:00|13961.1|13955.1|13964.4|13958.4|13969|13963|13957.8|13951.8|729
1592875500000|2020-06-23 01:25:00|13964.3|13958.3|13969.8|13963.8|13970.1|13964.1|13956.6|13950.6|772
1592875800000|2020-06-23 01:30:00|13969.7|13963.7|13963|13957|13969.7|13963.7|13958.7|13952.7|757
1592876100000|2020-06-23 01:35:00|13962.8|13956.8|13968.4|13962.4|13969.3|13963.3|13957|13951.8|796
1592876400000|2020-06-23 01:40:00|13968.3|13962.3|13959.3|13953.3|13968.3|13962.3|13957.6|13951.6|788
1592876700000|2020-06-23 01:45:00|13959.5|13953.5|13954.6|13948.6|13962.3|13956.3|13952.3|13946.3|659
1592877000000|2020-06-23 01:50:00|13954.8|13948.8|13948.3|13942.3|13958.8|13952.8|13945.5|13941.1|576
1592877300000|2020-06-23 01:55:00|13948.2|13942.2|13943.4|13937.4|13958.1|13952.1|13943.4|13937.4|822
1592877600000|2020-06-23 02:00:00|13942|13936|13938.6|13932.6|13942|13936|13925.5|13919.5|836
1592877900000|2020-06-23 02:05:00|13938.4|13932.4|13935|13929|13942.2|13936.2|13934.5|13928.5|690
1592878200000|2020-06-23 02:10:00|13934.8|13928.8|13933.8|13927.8|13939.3|13933.3|13931.8|13925.8|669
1592878500000|2020-06-23 02:15:00|13933.7|13927.7|13934.8|13928.8|13936.8|13930.8|13932.1|13926.1|631
1592878800000|2020-06-23 02:20:00|13934.6|13928.6|13931.8|13925.8|13941.3|13935.3|13931.5|13925.5|649
1592879100000|2020-06-23 02:25:00|13931.9|13925.9|13933.7|13927.7|13936.6|13930.6|13930.3|13924.8|582
1592879400000|2020-06-23 02:30:00|13933.3|13927.3|13929.8|13926.8|13935.4|13929.4|13929.8|13925.2|533
1592879700000|2020-06-23 02:35:00|13929.9|13926.9|13930.5|13924.5|13935.5|13929.5|13926.9|13920.9|477
1592880000000|2020-06-23 02:40:00|13930.4|13924.4|13934|13928|13937.5|13931.6|13930.1|13924.1|413
1592880300000|2020-06-23 02:45:00|13934.2|13928.2|13931.3|13925.3|13935.8|13931.2|13928.9|13924.3|435
1592880600000|2020-06-23 02:50:00|13930.7|13924.7|13936.3|13930.3|13937|13931|13928.7|13922.7|444
1592880900000|2020-06-23 02:55:00|13936.2|13930.2|13931.6|13925.6|13936.7|13930.7|13929.2|13924.2|434
1592881200000|2020-06-23 03:00:00|13931.5|13925.5|13933.1|13930.1|13936.7|13931|13928.9|13924.6|437
1592881500000|2020-06-23 03:05:00|13933|13930|13933.3|13927.3|13936.4|13931.6|13931.1|13926.6|352
1592881800000|2020-06-23 03:10:00|13933.2|13927.2|13933.6|13927.6|13936|13931.1|13931.4|13927|378
1592882100000|2020-06-23 03:15:00|13933.7|13927.7|13933.6|13927.6|13934.4|13929.2|13928.7|13922.7|379
1592882400000|2020-06-23 03:20:00|13933.4|13927.4|13933.7|13927.7|13940.4|13934.4|13933.1|13927.1|409
1592882700000|2020-06-23 03:25:00|13933.6|13927.6|13937.2|13931.2|13939.4|13935|13933.6|13927.6|292
1592883000000|2020-06-23 03:30:00|13936.8|13930.8|13937.1|13934.1|13939.4|13934.6|13934.5|13930.1|394
1592883300000|2020-06-23 03:35:00|13937.3|13934.3|13943.2|13937.2|13944.8|13940.4|13937.2|13932.7|308
1592883600000|2020-06-23 03:40:00|13943.4|13937.4|13947.2|13941.2|13947.6|13943.1|13942|13937.3|339
1592883900000|2020-06-23 03:45:00|13946.5|13940.5|13940.6|13934.6|13946.6|13941.7|13938.9|13934.3|301
1592884200000|2020-06-23 03:50:00|13940.5|13934.5|13939.5|13933.5|13941.4|13936.4|13937.5|13932.7|245
1592884500000|2020-06-23 03:55:00|13939.6|13933.6|13938|13935|13940.5|13936|13937.4|13932.7|267
1592884800000|2020-06-23 04:00:00|13939.7|13933.7|13943|13937|13945.1|13940.3|13938.2|13933.3|383
1592885100000|2020-06-23 04:05:00|13943.2|13937.2|13941.1|13938.1|13945|13940.3|13938.9|13934.7|332
1592885400000|2020-06-23 04:10:00|13941|13938|13940.9|13937.9|13944.7|13939.3|13940.4|13935.7|238
1592885700000|2020-06-23 04:15:00|13940.8|13937.8|13944.8|13938.8|13946|13941.4|13938.9|13935.3|229
1592886000000|2020-06-23 04:20:00|13943.1|13940.1|13944.1|13938.1|13945.5|13941.3|13942|13937.7|268
1592886300000|2020-06-23 04:25:00|13944.2|13938.2|13944.3|13941.3|13946.3|13942|13942.1|13937.6|241
1592886600000|2020-06-23 04:30:00|13944.4|13941.4|13944|13941|13947.6|13942.4|13942.3|13937.8|297
1592886900000|2020-06-23 04:35:00|13944.1|13941.1|13945.9|13942.9|13949.7|13944.3|13944|13939.8|219
1592887200000|2020-06-23 04:40:00|13946|13943|13945.7|13942.7|13948.2|13944|13945|13940.6|241
1592887500000|2020-06-23 04:45:00|13945.8|13942.8|13944.9|13941.9|13947.5|13943.2|13943.5|13939|212
1592887800000|2020-06-23 04:50:00|13945|13942|13945.7|13942.7|13947.5|13942.9|13944.9|13940.5|138
1592888100000|2020-06-23 04:55:00|13945.8|13942.8|13945.6|13942.6|13947.9|13943.2|13944.7|13939.8|129
1592888400000|2020-06-23 05:00:00|13946.6|13940.6|13943.3|13940.3|13947.6|13943.2|13942|13937.7|169
1592888700000|2020-06-23 05:05:00|13943.4|13940.4|13941.4|13938.4|13945.7|13940.4|13941|13936.2|306
1592889000000|2020-06-23 05:10:00|13941.3|13938.3|13942.1|13939.1|13945.6|13940.9|13940.6|13936.1|236
1592889300000|2020-06-23 05:15:00|13942.2|13939.2|13942.8|13939.8|13943.8|13940|13939.6|13935|298
1592889600000|2020-06-23 05:20:00|13943.7|13937.7|13941.7|13938.7|13943.7|13938.7|13940.8|13934.9|170
1592889900000|2020-06-23 05:25:00|13943.2|13937.2|13942.4|13936.4|13944.2|13939.5|13939.8|13935|223
1592890200000|2020-06-23 05:30:00|13942.5|13936.5|13940.1|13937.1|13942.6|13938.3|13938.9|13934|212
1592890500000|2020-06-23 05:35:00|13940.2|13937.2|13943.3|13937.3|13943.4|13939|13940.1|13935|156
1592890800000|2020-06-23 05:40:00|13943.1|13937.1|13951.5|13945.5|13952|13947.1|13941.1|13936.2|222
1592891100000|2020-06-23 05:45:00|13951.4|13945.4|13948.1|13942.1|13952.5|13947.9|13945.6|13941.5|412
1592891400000|2020-06-23 05:50:00|13948.3|13942.3|13950.5|13944.5|13950.6|13946.3|13945.2|13939.7|433
1592891700000|2020-06-23 05:55:00|13950.6|13944.6|13950.4|13944.4|13952.2|13947.9|13948|13943.5|289
1592892000000|2020-06-23 06:00:00|13950.2|13944.2|13949|13943|13951.7|13946.3|13946.1|13940.1|498
1592892300000|2020-06-23 06:05:00|13949.1|13943.1|13944.1|13941.1|13949.9|13945.4|13942.1|13936.1|507
1592892600000|2020-06-23 06:10:00|13943.9|13940.9|13943.1|13940.1|13946|13941.5|13941.9|13937.1|375
1592892900000|2020-06-23 06:15:00|13943|13940|13943.4|13937.4|13946.5|13942.3|13941.7|13937|318
1592893200000|2020-06-23 06:20:00|13943.5|13937.5|13940.2|13937.2|13943.6|13939.2|13939.5|13934.9|361
1592893500000|2020-06-23 06:25:00|13940.1|13937.1|13940|13937|13942|13938|13938.3|13933.9|312
1592893800000|2020-06-23 06:30:00|13939.9|13936.9|13939.2|13936.2|13943.1|13938.5|13937.5|13933.1|367
1592894100000|2020-06-23 06:35:00|13939.1|13936.1|13939.8|13936.8|13941.3|13936.8|13936.5|13931.9|415
1592894400000|2020-06-23 06:40:00|13939.7|13936.7|13937.6|13934.6|13941.9|13937.5|13935.3|13931|450
1592894700000|2020-06-23 06:45:00|13937.5|13934.5|13934.8|13931.8|13939.6|13935.1|13934.6|13930.4|390
1592895000000|2020-06-23 06:50:00|13934.9|13931.9|13934.8|13931.8|13936.8|13932.6|13933.1|13928.7|378
1592895300000|2020-06-23 06:55:00|13934.6|13931.6|13934.9|13931.9|13936.5|13932.1|13932.1|13927.8|327
1592895600000|2020-06-23 07:00:00|13935|13932|13932|13929|13937.1|13933.1|13932|13927.8|349
1592895900000|2020-06-23 07:05:00|13932.1|13929.1|13934.3|13928.3|13938|13933.5|13931.9|13927.6|433
1592896200000|2020-06-23 07:10:00|13932.6|13929.6|13932.1|13929.1|13935.7|13931.2|13932.1|13927.6|350
1592896500000|2020-06-23 07:15:00|13932.3|13926.3|13925.8|13919.8|13932.3|13926.3|13925.1|13919.1|455
1592896800000|2020-06-23 07:20:00|13925.9|13919.9|13920.2|13914.2|13926.2|13920.2|13919.3|13913.3|412
1592897100000|2020-06-23 07:25:00|13921|13915|13919.3|13913.3|13922.3|13917.8|13917.8|13912.5|311
1592897400000|2020-06-23 07:30:00|13919.4|13913.4|13918.2|13915.2|13922|13916.4|13917.2|13912.5|362
1592897700000|2020-06-23 07:35:00|13918.1|13915.1|13923.5|13920.5|13925.1|13920.5|13917.6|13913.4|437
1592898000000|2020-06-23 07:40:00|13923.3|13920.3|13919|13916|13924.8|13920.3|13919|13915|291
1592898300000|2020-06-23 07:45:00|13918.9|13915.9|13917.5|13914.5|13920.4|13916.4|13916.8|13912.4|238
1592898600000|2020-06-23 07:50:00|13917.6|13914.6|13914.3|13911.3|13919|13914.6|13914.3|13910.2|213
1592898900000|2020-06-23 07:55:00|13914.4|13911.4|13911.2|13905.2|13917.5|13912.9|13909.6|13905.2|338
1592899200000|2020-06-23 08:00:00|13911.3|13905.3|13912.5|13909.5|13916|13910.9|13909.8|13904.9|333
1592899500000|2020-06-23 08:05:00|13912.4|13909.4|13912.6|13909.6|13915.6|13911.3|13910.9|13906.1|384
1592899800000|2020-06-23 08:10:00|13913|13910|13917.1|13911.1|13918.8|13913.8|13911.6|13907.2|424
1592900100000|2020-06-23 08:15:00|13917.2|13911.2|13916.3|13913.3|13920.1|13915.3|13914.5|13910.1|425
1592900400000|2020-06-23 08:20:00|13917.7|13911.7|13917.2|13911.2|13918.9|13913.8|13913.8|13908|396
1592900700000|2020-06-23 08:25:00|13917.3|13911.3|13915.6|13909.6|13917.4|13912.9|13913.6|13909|316
1592901000000|2020-06-23 08:30:00|13915.4|13909.4|13916.8|13913.8|13920.4|13915.3|13913.2|13908.4|405
1592901300000|2020-06-23 08:35:00|13918.3|13912.3|13918.4|13912.4|13920.2|13915.1|13916.7|13912|242
1592901600000|2020-06-23 08:40:00|13918.3|13912.3|13915.4|13912.4|13918.5|13913.9|13914.9|13910.4|193
1592901900000|2020-06-23 08:45:00|13915.3|13912.3|13925.5|13919.5|13926.4|13920.4|13915.3|13912|284
1592902200000|2020-06-23 08:50:00|13925.6|13919.6|13923.5|13917.5|13927.3|13922.3|13922.2|13916.2|319
1592902500000|2020-06-23 08:55:00|13923.4|13917.4|13923.4|13920.4|13926|13921.4|13921.9|13916.9|402
1592902800000|2020-06-23 09:00:00|13924.5|13918.5|13925.7|13919.7|13927.7|13922.9|13923.4|13918.1|408
1592903100000|2020-06-23 09:05:00|13925.6|13919.6|13925.6|13919.6|13927.4|13923.1|13923.3|13917.7|298
1592903400000|2020-06-23 09:10:00|13925.7|13919.7|13927.5|13924.5|13930.8|13925.6|13923.8|13919.4|318
1592903700000|2020-06-23 09:15:00|13928.9|13922.9|13927.4|13924.4|13930.2|13925.7|13927.1|13922.4|268
1592904000000|2020-06-23 09:20:00|13928.8|13922.8|13929.2|13923.2|13930.5|13926|13926.5|13922|231
1592904300000|2020-06-23 09:25:00|13929.3|13923.3|13927.5|13924.5|13932.2|13927.6|13927.3|13923|282
1592904600000|2020-06-23 09:30:00|13927.6|13924.6|13925.3|13922.3|13929.4|13924.9|13924.6|13920.7|256
1592904900000|2020-06-23 09:35:00|13925.2|13922.2|13926.8|13920.8|13927.8|13923.3|13924.6|13920.5|312
1592905200000|2020-06-23 09:40:00|13926.9|13920.9|13927.3|13921.3|13928|13923.6|13924.4|13919.8|336
1592905500000|2020-06-23 09:45:00|13927.4|13921.4|13926.9|13920.9|13929.2|13924.2|13925.2|13920.8|425
1592905800000|2020-06-23 09:50:00|13925.4|13922.4|13926.6|13920.6|13927.4|13923.3|13924.6|13920.1|300
1592906100000|2020-06-23 09:55:00|13926.7|13920.7|13924.8|13921.8|13926.9|13922.4|13924.7|13920.2|224
1592906400000|2020-06-23 10:00:00|13924.9|13921.9|13927.9|13921.9|13928.6|13924|13924.4|13920.6|275
1592906700000|2020-06-23 10:05:00|13927.8|13921.8|13924.6|13921.6|13928.2|13923.5|13923.6|13919.9|220
1592907000000|2020-06-23 10:10:00|13924.4|13921.4|13920.2|13917.2|13925.1|13921.4|13919.6|13915.1|164
1592907300000|2020-06-23 10:15:00|13920.3|13917.3|13921.4|13915.4|13923.5|13919.2|13919.1|13914.6|323
1592907600000|2020-06-23 10:20:00|13921.3|13915.3|13921.4|13915.4|13922.1|13917.2|13918.6|13914.6|217
1592907900000|2020-06-23 10:25:00|13921.3|13915.3|13921.9|13915.9|13922.1|13917.6|13920|13914.9|309
1592908200000|2020-06-23 10:30:00|13920.3|13917.3|13920.3|13917.3|13922|13917.7|13918.9|13914.3|269
1592908500000|2020-06-23 10:35:00|13920.5|13917.5|13922.9|13916.9|13924|13919.6|13920.4|13916|254
1592908800000|2020-06-23 10:40:00|13922.8|13916.8|13924.6|13918.6|13925.1|13920.9|13921.5|13916.5|205
1592909100000|2020-06-23 10:45:00|13924.5|13918.5|13922.4|13916.4|13925.1|13921.1|13920.6|13916|244
1592909400000|2020-06-23 10:50:00|13922.3|13916.3|13918.2|13915.2|13922.4|13918.3|13916.7|13912.3|245
1592909700000|2020-06-23 10:55:00|13918.3|13915.3|13920.2|13914.2|13920.8|13916.4|13917.4|13912.6|267
1592910000000|2020-06-23 11:00:00|13920.3|13914.3|13922.9|13916.9|13923|13918.9|13919.2|13914.3|339
1592910300000|2020-06-23 11:05:00|13923|13917|13923.6|13920.6|13925.2|13920.8|13921.1|13916.8|278
1592910600000|2020-06-23 11:10:00|13923.7|13920.7|13924.6|13918.6|13925.5|13920.9|13921.7|13917.3|282
1592910900000|2020-06-23 11:15:00|13924.8|13918.8|13921.4|13915.4|13924.8|13919.8|13919|13914.1|277
1592911200000|2020-06-23 11:20:00|13920|13917|13918.5|13915.5|13922.4|13917.7|13918.3|13913.7|258
1592911500000|2020-06-23 11:25:00|13918.6|13915.6|13918.9|13912.9|13920|13915.6|13917.1|13912.6|302
1592911800000|2020-06-23 11:30:00|13918.8|13912.8|13917.9|13911.9|13919.8|13915.3|13915.8|13911.5|181
1592912100000|2020-06-23 11:35:00|13917.8|13911.8|13913.1|13910.1|13918.3|13913.6|13912.8|13908.1|233
1592912400000|2020-06-23 11:40:00|13914.5|13908.5|13915.2|13909.2|13916.3|13911.7|13912.3|13908.2|187
1592912700000|2020-06-23 11:45:00|13915.3|13909.3|13917.3|13911.3|13919.2|13913.3|13912.9|13908.2|297
1592913000000|2020-06-23 11:50:00|13917.2|13911.2|13915.5|13909.5|13918.9|13912.9|13912.8|13908|255
1592913300000|2020-06-23 11:55:00|13915.4|13909.4|13914.5|13908.5|13916.2|13911.4|13913.2|13907.4|245
1592913600000|2020-06-23 12:00:00|13914.6|13908.6|13913|13910|13915|13910.4|13911.8|13907.3|249
1592913900000|2020-06-23 12:05:00|13913.1|13910.1|13911.5|13908.5|13916.8|13912.2|13910.7|13906.1|290
1592914200000|2020-06-23 12:10:00|13911.6|13908.6|13910|13907|13913.6|13909.2|13909.9|13905.4|244
1592914500000|2020-06-23 12:15:00|13910.2|13907.2|13910.4|13904.4|13910.7|13907.7|13908.8|13904.4|191
1592914800000|2020-06-23 12:20:00|13910.5|13904.5|13909.4|13906.4|13911.9|13907.5|13908.6|13904.5|247
1592915100000|2020-06-23 12:25:00|13909.5|13906.5|13909.4|13906.4|13912.8|13908.2|13908.7|13904.4|252
1592915400000|2020-06-23 12:30:00|13909.3|13906.3|13908.7|13905.7|13913.4|13908.9|13908.7|13904.7|236
1592915700000|2020-06-23 12:35:00|13908.5|13905.5|13906.4|13903.4|13909.8|13905.7|13905.8|13900.9|259
1592916000000|2020-06-23 12:40:00|13906.5|13903.5|13900.9|13897.9|13909.6|13904.8|13900.8|13896.1|364
1592916300000|2020-06-23 12:45:00|13900.8|13897.8|13902|13899|13904.6|13900|13900.7|13896.2|301
1592916600000|2020-06-23 12:50:00|13901.9|13898.9|13901|13898|13903.8|13899.2|13900|13895.5|302
1592916900000|2020-06-23 12:55:00|13901.1|13898.1|13900.8|13897.8|13903.6|13898.8|13900.1|13895.9|262
1592917200000|2020-06-23 13:00:00|13900.7|13897.7|13901.1|13895.1|13902.6|13898.1|13899.7|13895.1|322
1592917500000|2020-06-23 13:05:00|13899.8|13896.8|13900.5|13897.5|13902.8|13898.5|13899.5|13895.4|209
1592917800000|2020-06-23 13:10:00|13901.6|13895.6|13901.7|13898.7|13903.4|13898.7|13899.8|13895.4|288
1592918100000|2020-06-23 13:15:00|13901.3|13898.3|13900.6|13897.6|13902.8|13898.4|13897.8|13893.5|244
1592918400000|2020-06-23 13:20:00|13900.5|13897.5|13902.9|13899.9|13903.8|13900|13900.5|13896.2|189
1592918700000|2020-06-23 13:25:00|13903|13900|13902.5|13899.5|13904.1|13900.1|13900.6|13895.7|256
1592919000000|2020-06-23 13:30:00|13902.4|13899.4|13904.6|13901.6|13907.9|13903.4|13902.4|13898|359
1592919300000|2020-06-23 13:35:00|13906.3|13900.3|13902|13899|13906.4|13901.7|13901.5|13897|240
1592919600000|2020-06-23 13:40:00|13901.8|13898.8|13904.6|13898.6|13904.7|13899.5|13901.4|13897.1|285
1592919900000|2020-06-23 13:45:00|13905.5|13899.5|13901.3|13898.3|13906|13900|13899.6|13894|359
1592920200000|2020-06-23 13:50:00|13901.2|13898.2|13903.5|13897.5|13905.9|13901.9|13900.5|13895.8|396
1592920500000|2020-06-23 13:55:00|13903.6|13897.6|13901.2|13895.2|13903.6|13898.4|13899.5|13894.7|248
1592920800000|2020-06-23 14:00:00|13901.4|13895.4|13903.3|13897.3|13903.5|13899|13899|13893.9|420
1592921100000|2020-06-23 14:05:00|13903.4|13897.4|13899.5|13893.5|13905.6|13900.8|13898.9|13893.2|442
1592921400000|2020-06-23 14:10:00|13899.4|13893.4|13893|13890|13900.2|13895.8|13892.5|13888.1|404
1592921700000|2020-06-23 14:15:00|13894.1|13888.1|13890.1|13887.1|13894.2|13888.7|13889.5|13885.4|393
1592922000000|2020-06-23 14:20:00|13890|13887|13889.1|13886.1|13893.3|13889.1|13888.8|13884.4|380
1592922300000|2020-06-23 14:25:00|13889.2|13886.2|13892|13889|13893.6|13889.2|13888.6|13884.1|281
1592922600000|2020-06-23 14:30:00|13892.1|13889.1|13889.1|13886.1|13892.8|13889.1|13888.7|13884.2|328
1592922900000|2020-06-23 14:35:00|13889.2|13886.2|13889.3|13886.3|13891.1|13887.6|13888.8|13884.6|230
1592923200000|2020-06-23 14:40:00|13889.2|13886.2|13892|13889|13893.9|13890|13888.7|13884.8|285
1592923500000|2020-06-23 14:45:00|13891.9|13888.9|13894.7|13888.7|13896.7|13891.2|13891.1|13886.7|458
1592923800000|2020-06-23 14:50:00|13894.5|13888.5|13895|13889|13898.3|13893.7|13892.9|13887.7|343
1592924100000|2020-06-23 14:55:00|13895.1|13889.1|13892.8|13886.8|13896.2|13891.6|13891.2|13885.9|278
1592924400000|2020-06-23 15:00:00|13892.9|13886.9|13890.8|13884.8|13894.6|13888.6|13888.8|13884.3|354
1592924700000|2020-06-23 15:05:00|13890.9|13884.9|13890.7|13884.7|13892.1|13887.5|13888.7|13884.3|213
1592925000000|2020-06-23 15:10:00|13889.2|13886.2|13888.3|13885.3|13890.7|13886.3|13887.9|13883.7|194
1592925300000|2020-06-23 15:15:00|13888.4|13885.4|13889|13886|13891|13886.5|13887.8|13883.4|256
1592925600000|2020-06-23 15:20:00|13888.9|13885.9|13890.1|13884.1|13893.2|13887.9|13888.6|13884.1|292
1592925900000|2020-06-23 15:25:00|13888.9|13885.9|13894.1|13888.1|13895.1|13890|13888.8|13884.8|333
1592926200000|2020-06-23 15:30:00|13894.3|13888.3|13896.3|13893.3|13898|13893.4|13892.6|13888.3|369
1592926500000|2020-06-23 15:35:00|13897.8|13891.8|13897.5|13891.5|13898.2|13893.8|13894.4|13889.9|375
1592926800000|2020-06-23 15:40:00|13896.1|13893.1|13894.6|13888.6|13897.6|13893.1|13893|13888.4|238
1592927100000|2020-06-23 15:45:00|13894.7|13888.7|13894.5|13891.5|13897.1|13893.2|13892.9|13888|241
1592927400000|2020-06-23 15:50:00|13894.6|13891.6|13899.4|13896.4|13901.2|13896.8|13894.4|13890.2|299
1592927700000|2020-06-23 15:55:00|13899.3|13896.3|13900|13894|13902.2|13897.7|13898.4|13894|364
1592928000000|2020-06-23 16:00:00|13898.3|13895.3|13900.3|13894.3|13900.9|13896.1|13897.5|13893|304
1592928300000|2020-06-23 16:05:00|13900.5|13894.5|13901.4|13895.4|13901.5|13896.6|13898.2|13893|227
1592928600000|2020-06-23 16:10:00|13901.3|13895.3|13899.7|13893.7|13902.3|13897.1|13898.3|13893.2|221
1592928900000|2020-06-23 16:15:00|13899.6|13893.6|13899.3|13893.3|13900.3|13895.6|13897.3|13892.4|263
1592929200000|2020-06-23 16:20:00|13899.4|13893.4|13898.7|13892.7|13901.5|13896.7|13898|13892.6|274
1592929500000|2020-06-23 16:25:00|13898.9|13892.9|13897.8|13894.8|13899.9|13895.4|13897.2|13892.4|226
1592929800000|2020-06-23 16:30:00|13897.9|13894.9|13899.9|13893.9|13900.9|13896.7|13897.5|13892.9|279
1592930100000|2020-06-23 16:35:00|13899.8|13893.8|13901.7|13895.7|13902.8|13898.2|13897.8|13893.3|368
1592930400000|2020-06-23 16:40:00|13901.6|13895.6|13903.6|13897.6|13904.7|13898.7|13899.8|13895.2|298
1592930700000|2020-06-23 16:45:00|13903.5|13897.5|13903.3|13897.3|13905.6|13900.3|13901.9|13897|309
1592931000000|2020-06-23 16:50:00|13903.4|13897.4|13905.1|13899.1|13905.7|13900.9|13900.7|13895.7|326
1592931300000|2020-06-23 16:55:00|13903.4|13900.4|13904.8|13898.8|13906.1|13901.6|13902.8|13898|322
1592931600000|2020-06-23 17:00:00|13904.9|13898.9|13902.2|13896.2|13905.1|13900.6|13901.9|13896|334
1592931900000|2020-06-23 17:05:00|13902.3|13896.3|13902.6|13896.6|13904.4|13899.7|13901.5|13895.5|265
1592932200000|2020-06-23 17:10:00|13902.7|13896.7|13902.9|13896.9|13904.8|13899.1|13901.5|13896.7|258
1592932500000|2020-06-23 17:15:00|13903|13897|13901.7|13895.7|13903.9|13899.1|13899.9|13895.3|210
1592932800000|2020-06-23 17:20:00|13901.6|13895.6|13902|13896|13902.4|13897.7|13899.7|13895|253
1592933100000|2020-06-23 17:25:00|13901.9|13895.9|13902|13896|13903.1|13898.7|13899.8|13895.3|231
1592933400000|2020-06-23 17:30:00|13901.8|13895.8|13903.3|13897.3|13904.7|13899.9|13900.9|13895.6|307
1592933700000|2020-06-23 17:35:00|13903.2|13897.2|13903.4|13897.4|13904.2|13899.6|13901.3|13896.8|257
1592934000000|2020-06-23 17:40:00|13903.2|13897.2|13901.4|13898.4|13903.7|13899.1|13901|13896.5|230
1592934300000|2020-06-23 17:45:00|13901.3|13898.3|13900.1|13897.1|13902.9|13898.4|13899.5|13894.9|304
1592934600000|2020-06-23 17:50:00|13900|13897|13902.6|13896.6|13903.1|13898.3|13899.7|13895.1|370
1592934900000|2020-06-23 17:55:00|13902.5|13896.5|13902.1|13896.1|13903|13898.6|13900.4|13895.5|308
1592935200000|2020-06-23 18:00:00|13902|13896|13906.6|13900.6|13907.3|13902.5|13900.6|13896|358
1592935500000|2020-06-23 18:05:00|13906.5|13900.5|13907.2|13901.2|13909|13904.8|13904.2|13899.3|285
1592935800000|2020-06-23 18:10:00|13907|13901|13907.7|13901.7|13908.3|13903.6|13905.2|13900.8|199
1592936100000|2020-06-23 18:15:00|13907.6|13901.6|13909.7|13903.7|13910.1|13904.8|13905.6|13900.9|315
1592936400000|2020-06-23 18:20:00|13909.6|13903.6|13907.1|13904.1|13910.7|13905.5|13906.9|13902.1|229
1592936700000|2020-06-23 18:25:00|13907|13904|13908.5|13902.5|13909.2|13904.3|13906.5|13902.1|206
1592937000000|2020-06-23 18:30:00|13908.4|13902.4|13905.3|13899.3|13908.9|13904.2|13904.8|13898.8|186
1592937300000|2020-06-23 18:35:00|13905.6|13899.6|13905.8|13899.8|13906.3|13900.4|13903.3|13898|258
1592937600000|2020-06-23 18:40:00|13905.7|13899.7|13907.1|13901.1|13907.3|13901.6|13904.4|13898.4|296
1592937900000|2020-06-23 18:45:00|13907|13901|13909.1|13903.1|13909.6|13904.2|13905.5|13900.6|256
1592938200000|2020-06-23 18:50:00|13909|13903|13908.4|13902.4|13910.9|13904.9|13907.2|13902.3|221
1592938500000|2020-06-23 18:55:00|13908.5|13902.5|13907.7|13901.7|13909|13904.1|13906|13901.4|250
1592938800000|2020-06-23 19:00:00|13907.8|13901.8|13910.9|13904.9|13911.5|13906.2|13907.7|13901.7|551
1592939100000|2020-06-23 19:05:00|13910.8|13904.8|13910.4|13904.4|13912.1|13906.5|13908|13903.3|423
1592939400000|2020-06-23 19:10:00|13910.5|13904.5|13909.1|13903.1|13911.4|13905.4|13908.1|13902.5|322
1592939700000|2020-06-23 19:15:00|13909.2|13903.2|13909.8|13903.8|13910.5|13904.8|13907.3|13901.7|384
1592940000000|2020-06-23 19:20:00|13909.5|13903.5|13910.8|13904.8|13911.4|13905.8|13907.8|13902.9|390
1592940300000|2020-06-23 19:25:00|13910.9|13904.9|13911.1|13905.1|13911.8|13906.8|13909.4|13904.4|360
1592940600000|2020-06-23 19:30:00|13911.2|13905.2|13911.4|13905.4|13913.4|13907.4|13910.7|13904.7|294
1592940900000|2020-06-23 19:35:00|13911.3|13905.3|13911.4|13905.4|13911.9|13905.9|13910.8|13904.8|274
1592941200000|2020-06-23 19:40:00|13911.5|13905.5|13911.8|13905.8|13912|13906|13909.9|13903.9|327
1592941500000|2020-06-23 19:45:00|13911.7|13905.7|13913.8|13907.8|13913.9|13907.9|13911.2|13905.2|282
1592941800000|2020-06-23 19:50:00|13914.1|13908.1|13915.7|13909.7|13917.5|13911.5|13914.1|13908.1|302
1592942100000|2020-06-23 19:55:00|13915.6|13909.6|13917.1|13911.1|13917.8|13911.8|13914.2|13908.2|291
1592942400000|2020-06-23 20:00:00|13916.8|13910.8|13915.6|13912.6|13917.6|13913.5|13914.9|13910|133
1592942700000|2020-06-23 20:05:00|13917.1|13911.1|13916.4|13910.4|13917.3|13912.3|13915|13910.2|169
1592943000000|2020-06-23 20:10:00|13916.5|13910.5|13916.2|13910.2|13916.6|13910.6|13915.7|13909.7|99
1592943300000|2020-06-23 20:15:00|13916.3|13910.3|13915.9|13909.9|13916.6|13910.6|13915.7|13909.7|101
1592943600000|2020-06-23 20:20:00|13915.8|13909.8|13916.2|13910.2|13916.3|13911.8|13914.6|13909.7|89
1592943900000|2020-06-23 20:25:00|13916.3|13910.3|13916|13910|13916.6|13911.7|13914.4|13909.8|85
1592944200000|2020-06-23 20:30:00|13916.1|13910.1|13916.4|13910.4|13916.5|13911.7|13914.5|13909.7|76
1592944500000|2020-06-23 20:35:00|13916|13910|13916|13910|13916.5|13911.7|13914.5|13909.9|83
1592944800000|2020-06-23 20:40:00|13916.1|13910.1|13916|13910|13916.2|13910.2|13915.8|13909.8|65
1592945100000|2020-06-23 20:45:00|13915.8|13909.8|13915.8|13909.8|13916.3|13910.3|13915.3|13909.3|112
1592945400000|2020-06-23 20:50:00|13915.7|13909.7|13915.8|13909.8|13916.2|13910.2|13915.3|13909.3|112
1592945700000|2020-06-23 20:55:00|13915.6|13909.6|13913.5|13907.5|13916.5|13910.5|13912.8|13906.2|200
1592946000000|2020-06-23 21:00:00|13916.5|13900.5|13908.9|13892.9|13916.5|13900.5|13908.6|13892.6|35
1592946300000|2020-06-23 21:05:00|13909.6|13893.6|13909.2|13893.2|13914.2|13899|13908|13892|67
1592946600000|2020-06-23 21:10:00|13907.9|13891.9|13910.1|13894.1|13912.9|13899|13906.9|13890.9|88
1592946900000|2020-06-23 21:15:00|13909.2|13898.3|13908.9|13892.9|13910.7|13898.3|13907.1|13891.1|49
1592947200000|2020-06-23 21:20:00|13910|13894|13909.7|13893.7|13914.2|13898.3|13907.8|13891.8|87
1592947500000|2020-06-23 21:25:00|13909.5|13893.5|13909.7|13893.7|13911.4|13898.3|13908.2|13892.2|92
1592947800000|2020-06-23 21:30:00|13910.9|13894.9|13910.4|13894.4|13911.1|13898.3|13907.7|13891.7|135
1592948100000|2020-06-23 21:35:00|13909.8|13893.8|13910.3|13894.3|13910.9|13898.3|13907.4|13891.4|104
1592948400000|2020-06-23 21:40:00|13910.5|13894.5|13909.3|13893.3|13911|13898.3|13908.2|13892.2|118
1592948700000|2020-06-23 21:45:00|13908.6|13892.6|13909.3|13893.3|13910.3|13898.3|13907.3|13891.8|146
1592949000000|2020-06-23 21:50:00|13909.6|13894.7|13909.7|13893.7|13910.6|13898.3|13906.8|13891.9|121
1592949300000|2020-06-23 21:55:00|13909.4|13893.4|13910.9|13894.9|13912.2|13898.3|13907.7|13892|118
1592949600000|2020-06-23 22:00:00|13910.5|13894.5|13915.7|13905.2|13922.7|13911.4|13909|13894.5|248
1592949900000|2020-06-23 22:05:00|13915|13905.3|13914.7|13906.4|13916.7|13906.7|13913.9|13904.5|135
1592950200000|2020-06-23 22:10:00|13915.8|13906.6|13915.2|13905.9|13916.8|13906.9|13913.5|13904.4|132
1592950500000|2020-06-23 22:15:00|13915.6|13905.8|13914.2|13906.7|13916.2|13906.8|13914|13904.8|293
1592950800000|2020-06-23 22:20:00|13914.8|13906.3|13914.4|13906.6|13915.8|13906.8|13913.7|13905.1|146
1592951100000|2020-06-23 22:25:00|13915|13906.5|13914.6|13906.8|13915.9|13907|13913.6|13905.7|155
1592951400000|2020-06-23 22:30:00|13914.9|13906.3|13915.1|13908.7|13917.1|13909.6|13913.5|13905.5|224
1592951700000|2020-06-23 22:35:00|13915|13908.9|13915|13908.8|13916|13910|13914.5|13907.7|221
1592952000000|2020-06-23 22:40:00|13915.2|13909|13914.8|13907.9|13915.8|13909.8|13914|13906.6|323
1592952300000|2020-06-23 22:45:00|13914.9|13908|13915|13909|13915.4|13909.4|13912.5|13906.3|748
1592952600000|2020-06-23 22:50:00|13914.8|13908.8|13913.9|13907.9|13915.6|13909.6|13913|13907|730
1592952900000|2020-06-23 22:55:00|13913.4|13907.4|13914.2|13908.2|13916.3|13910.3|13912.8|13906.8|601
1592953200000|2020-06-23 23:00:00|13914.1|13908.1|13915.1|13909.1|13917.2|13911.2|13913.7|13907.7|530
1592953500000|2020-06-23 23:05:00|13914|13908|13913.2|13907.2|13915.3|13909.3|13911.9|13905.9|290
1592953800000|2020-06-23 23:10:00|13913.1|13907.1|13915.2|13909.2|13915.3|13909.3|13911.8|13905.8|210
1592954100000|2020-06-23 23:15:00|13915.6|13909.6|13914.9|13908.9|13915.6|13909.6|13913.8|13907.8|382
1592954400000|2020-06-23 23:20:00|13915|13909|13912.4|13906.4|13915.1|13909.1|13911.7|13905.7|400
1592954700000|2020-06-23 23:25:00|13912.3|13906.3|13911.9|13905.9|13913.8|13907.8|13910.4|13905.7|363
1592955000000|2020-06-23 23:30:00|13911.8|13905.8|13910.3|13904.3|13912.5|13907.9|13908.5|13902.5|390
1592955300000|2020-06-23 23:35:00|13910.2|13904.2|13908.9|13902.9|13910.3|13905.6|13908.3|13902.9|251
1592955600000|2020-06-23 23:40:00|13909|13903|13909.2|13903.2|13910.3|13905.5|13907.9|13902.4|181
1592955900000|2020-06-23 23:45:00|13909.1|13903.1|13908.2|13902.2|13911.4|13905.4|13905.7|13899.7|521
1592956200000|2020-06-23 23:50:00|13908.3|13902.3|13906.4|13900.4|13908.5|13903.5|13904.6|13898.6|208
1592956500000|2020-06-23 23:55:00|13906.2|13900.2|13907.6|13901.6|13907.6|13902.3|13905.1|13899.9|311
1592956800000|2020-06-24 00:00:00|13907.5|13901.5|13897.6|13891.6|13907.5|13903|13897.5|13891.5|559
1592957100000|2020-06-24 00:05:00|13897.4|13891.4|13895.1|13889.1|13900|13895.2|13892.9|13888.4|591
1592957400000|2020-06-24 00:10:00|13895.3|13889.3|13896.8|13890.8|13898|13892.6|13893.4|13888.5|446
1592957700000|2020-06-24 00:15:00|13896.9|13890.9|13893.1|13890.1|13897.7|13893.2|13893.1|13888.6|482
1592958000000|2020-06-24 00:20:00|13893|13890|13895.8|13889.8|13896|13891.1|13893|13887.8|375
1592958300000|2020-06-24 00:25:00|13895.7|13889.7|13897.6|13891.6|13898.8|13894.3|13893.6|13889.2|297
1592958600000|2020-06-24 00:30:00|13897.7|13891.7|13898.3|13892.3|13900.6|13895.4|13895.9|13891.4|224
1592958900000|2020-06-24 00:35:00|13898.4|13892.4|13899.2|13893.2|13899.8|13895.3|13896.8|13892.3|238
1592959200000|2020-06-24 00:40:00|13899.1|13893.1|13902.2|13896.2|13903.1|13897.9|13897.4|13892.6|271
1592959500000|2020-06-24 00:45:00|13902.1|13896.1|13901.8|13895.8|13903.5|13897.9|13898.7|13893.7|237
1592959800000|2020-06-24 00:50:00|13901.7|13895.7|13898.5|13892.5|13901.7|13896|13896.3|13891.9|409
1592960100000|2020-06-24 00:55:00|13898.4|13892.4|13895.5|13889.5|13898.4|13894.2|13893.6|13888.7|340
1592960400000|2020-06-24 01:00:00|13894|13891|13892.2|13889.2|13896.1|13891.5|13892.1|13887.6|291
1592960700000|2020-06-24 01:05:00|13892.3|13889.3|13890.1|13887.1|13893.3|13889.4|13889.2|13884.5|274
1592961000000|2020-06-24 01:10:00|13890|13887|13888.7|13882.7|13891.5|13887.1|13886.6|13882.7|347
1592961300000|2020-06-24 01:15:00|13888.8|13882.8|13885.9|13879.9|13889.5|13884.1|13885.5|13879.5|401
1592961600000|2020-06-24 01:20:00|13885.7|13879.7|13885.9|13879.9|13886.3|13881.8|13882.6|13878.3|300
1592961900000|2020-06-24 01:25:00|13886|13880|13888.2|13882.2|13888.9|13883.9|13884.6|13879.9|377
1592962200000|2020-06-24 01:30:00|13888.3|13882.3|13886.8|13880.8|13888.6|13884.5|13883.8|13879.4|515
1592962500000|2020-06-24 01:35:00|13886.7|13880.7|13883.3|13880.3|13886.8|13881.1|13882|13877.6|358
1592962800000|2020-06-24 01:40:00|13883.2|13880.2|13884.3|13878.3|13884.8|13880.6|13879.3|13874.6|390
1592963100000|2020-06-24 01:45:00|13884.2|13878.2|13882.9|13879.9|13885|13880.6|13880.6|13876|339
1592963400000|2020-06-24 01:50:00|13882.8|13879.8|13885.9|13879.9|13886.8|13881.6|13882.1|13877.5|353
1592963700000|2020-06-24 01:55:00|13884.4|13881.4|13886.5|13880.5|13888|13883|13882|13877.5|281
1592964000000|2020-06-24 02:00:00|13885|13882|13886.5|13883.5|13889|13883.6|13884|13879.2|436
1592964300000|2020-06-24 02:05:00|13886.4|13883.4|13882.8|13876.8|13889.3|13884.4|13879.6|13875.5|445
1592964600000|2020-06-24 02:10:00|13882.7|13876.7|13882.3|13879.3|13884.2|13879.6|13880.2|13875.9|335
1592964900000|2020-06-24 02:15:00|13882.4|13879.4|13882.5|13879.5|13884.2|13879.8|13880.4|13876.3|415
1592965200000|2020-06-24 02:20:00|13882.4|13879.4|13880.1|13877.1|13886.5|13882.4|13879.8|13874.8|456
1592965500000|2020-06-24 02:25:00|13880.2|13877.2|13880|13877|13883.4|13879|13878.8|13874.3|418
1592965800000|2020-06-24 02:30:00|13879.6|13876.6|13878.6|13872.6|13882.2|13877.8|13876.6|13872.4|504
1592966100000|2020-06-24 02:35:00|13877.2|13874.2|13876.1|13873.1|13880.5|13876|13875.8|13871.7|412
1592966400000|2020-06-24 02:40:00|13876.2|13873.2|13879.7|13876.7|13881.5|13877.1|13876|13871.7|288
1592966700000|2020-06-24 02:45:00|13879.8|13876.8|13880.3|13874.3|13882.8|13878.5|13878.4|13873.9|340
1592967000000|2020-06-24 02:50:00|13880.2|13874.2|13880.3|13877.3|13882.5|13878|13878|13873.7|336
1592967300000|2020-06-24 02:55:00|13880.9|13877.9|13882.3|13879.3|13885|13880.6|13880.3|13876.4|314
1592967600000|2020-06-24 03:00:00|13882.4|13879.4|13882.2|13879.2|13884.4|13880|13881.1|13877|274
1592967900000|2020-06-24 03:05:00|13882.3|13879.3|13877.3|13874.3|13883.5|13879.3|13876.2|13871.8|211
1592968200000|2020-06-24 03:10:00|13877.2|13874.2|13878.8|13872.8|13879.3|13875|13876.8|13872.5|282
1592968500000|2020-06-24 03:15:00|13878.7|13872.7|13879.3|13876.3|13880.9|13876.4|13876.6|13872.1|268
1592968800000|2020-06-24 03:20:00|13879.2|13876.2|13881.4|13875.4|13882.4|13878.2|13879.1|13874.5|285
1592969100000|2020-06-24 03:25:00|13879.9|13876.9|13876.9|13873.9|13881.6|13877.3|13876.6|13872.3|225
1592969400000|2020-06-24 03:30:00|13877|13874|13876|13873|13881.7|13878|13875.9|13871.7|348
1592969700000|2020-06-24 03:35:00|13876.3|13873.3|13875.4|13872.4|13877.9|13873.6|13875.2|13871.5|292
1592970000000|2020-06-24 03:40:00|13875.3|13872.3|13873.9|13870.9|13876.7|13873|13873.8|13870.7|291
1592970300000|2020-06-24 03:45:00|13874|13871|13876|13873|13877.5|13873|13872.9|13868.7|341
1592970600000|2020-06-24 03:50:00|13875.9|13872.9|13877|13874|13880.2|13875.3|13875.4|13870.9|387
1592970900000|2020-06-24 03:55:00|13876.8|13873.8|13877.2|13874.2|13880.1|13875.7|13876.4|13872.1|364
1592971200000|2020-06-24 04:00:00|13876.9|13873.9|13881.1|13878.1|13882.7|13878.3|13876.4|13872.2|353
1592971500000|2020-06-24 04:05:00|13881|13878|13879.3|13876.3|13882.6|13878.2|13878.2|13873.7|212
1592971800000|2020-06-24 04:10:00|13879.1|13876.1|13881.1|13878.1|13883.6|13879.1|13877.6|13874.2|370
1592972100000|2020-06-24 04:15:00|13881|13878|13880.9|13877.9|13882.4|13878.2|13879.2|13875|308
1592972400000|2020-06-24 04:20:00|13880.7|13877.7|13880|13877|13882.5|13877.9|13879.1|13874.6|282
1592972700000|2020-06-24 04:25:00|13879.8|13876.8|13879.3|13876.3|13881.8|13878|13878.2|13874.1|241
1592973000000|2020-06-24 04:30:00|13880.8|13874.8|13881|13875|13882.4|13878.1|13879.4|13874.8|173
1592973300000|2020-06-24 04:35:00|13879.4|13876.4|13878.5|13875.5|13881.5|13877.1|13876.9|13872.7|171
1592973600000|2020-06-24 04:40:00|13878.4|13875.4|13878.5|13875.5|13880.5|13876.5|13877.1|13872.7|165
1592973900000|2020-06-24 04:45:00|13878.7|13875.7|13878.6|13875.6|13880.1|13875.9|13876.5|13872.3|227
1592974200000|2020-06-24 04:50:00|13878.7|13875.7|13878|13875|13880.2|13876.1|13877.5|13873.1|215
1592974500000|2020-06-24 04:55:00|13877.9|13874.9|13880.7|13877.7|13882.4|13877.9|13877.9|13873.7|195
1592974800000|2020-06-24 05:00:00|13880.6|13877.6|13882.9|13879.9|13885.5|13881|13880.5|13876|197
1592975100000|2020-06-24 05:05:00|13883|13880|13883.9|13880.9|13886.3|13881.8|13882.9|13878.5|258
1592975400000|2020-06-24 05:10:00|13884|13881|13885.9|13882.9|13888.8|13884.1|13883.9|13879.6|252
1592975700000|2020-06-24 05:15:00|13887.6|13881.6|13885.1|13882.1|13887.7|13882.8|13884.1|13880.3|265
1592976000000|2020-06-24 05:20:00|13885.2|13882.2|13886.2|13883.2|13887.8|13884.3|13884.4|13880.4|236
1592976300000|2020-06-24 05:25:00|13886.4|13883.4|13885.7|13882.7|13888.3|13883.9|13885.1|13880.7|280
1592976600000|2020-06-24 05:30:00|13885.8|13882.8|13881.2|13878.2|13887.5|13883.3|13881|13876.6|326
1592976900000|2020-06-24 05:35:00|13881.1|13878.1|13877.6|13874.6|13882.3|13878.3|13877.1|13872.8|300
1592977200000|2020-06-24 05:40:00|13877.5|13874.5|13877.8|13874.8|13879.6|13875.2|13877|13872.6|300
1592977500000|2020-06-24 05:45:00|13877.9|13874.9|13881.1|13878.1|13882.4|13878.2|13877.8|13873.8|242
1592977800000|2020-06-24 05:50:00|13882.5|13876.5|13882.6|13879.6|13884.3|13879.8|13881|13876.5|200
1592978100000|2020-06-24 05:55:00|13882.1|13879.1|13883.7|13880.7|13886.2|13881.7|13882.1|13877.9|322
1592978400000|2020-06-24 06:00:00|13884.7|13881.7|13886.1|13883.1|13889.2|13884.7|13883.8|13879.2|421
1592978700000|2020-06-24 06:05:00|13886.2|13883.2|13881.3|13878.3|13889|13884.7|13881.1|13876.9|359
1592979000000|2020-06-24 06:10:00|13881.4|13878.4|13882.8|13879.8|13885.5|13880.6|13881|13876.6|367
1592979300000|2020-06-24 06:15:00|13882.9|13879.9|13882.4|13879.4|13884.5|13880.1|13880.7|13876.2|364
1592979600000|2020-06-24 06:20:00|13882.3|13879.3|13885.4|13882.4|13886.9|13883|13882|13878.1|276
1592979900000|2020-06-24 06:25:00|13885.3|13882.3|13882.4|13879.4|13885.9|13882.4|13881.7|13877.4|242
1592980200000|2020-06-24 06:30:00|13882.5|13879.5|13882.5|13879.5|13885|13880.4|13881.8|13877.7|334
1592980500000|2020-06-24 06:35:00|13882.7|13879.7|13884.6|13881.6|13887.1|13882.6|13881.9|13878.1|280
1592980800000|2020-06-24 06:40:00|13884.4|13881.4|13882.2|13879.2|13886.6|13882|13881.3|13876.9|263
1592981100000|2020-06-24 06:45:00|13882.3|13879.3|13881.9|13875.9|13882.6|13879.3|13879.1|13875.7|270
1592981400000|2020-06-24 06:50:00|13880.4|13877.4|13880.5|13877.5|13882.6|13878.1|13879.7|13875.5|281
1592981700000|2020-06-24 06:55:00|13880.6|13877.6|13883.2|13880.2|13884.7|13880.5|13880.5|13876|285
1592982000000|2020-06-24 07:00:00|13884.1|13881.1|13889.5|13883.5|13890.8|13886.4|13883.5|13879|415
1592982300000|2020-06-24 07:05:00|13889.4|13883.4|13885.9|13879.9|13889.8|13885.4|13883|13877.1|532
1592982600000|2020-06-24 07:10:00|13885.7|13879.7|13885.5|13879.5|13886.9|13882.5|13883.2|13878.7|466
1592982900000|2020-06-24 07:15:00|13884|13881|13888.3|13885.3|13889.9|13885.6|13883|13878.7|430
1592983200000|2020-06-24 07:20:00|13888.1|13885.1|13889.4|13886.4|13892.8|13888.1|13887.3|13882.9|454
1592983500000|2020-06-24 07:25:00|13889.1|13886.1|13894.2|13888.2|13894.9|13890.3|13889|13884.7|546
1592983800000|2020-06-24 07:30:00|13894.3|13888.3|13890.4|13884.4|13895|13890.2|13888.7|13884.2|581
1592984100000|2020-06-24 07:35:00|13889.2|13886.2|13898.5|13892.5|13899.5|13893.8|13888.6|13884.3|574
1592984400000|2020-06-24 07:40:00|13898.4|13892.4|13898.5|13892.5|13900.6|13895.6|13894.8|13890.6|528
1592984700000|2020-06-24 07:45:00|13898.4|13892.4|13892.5|13886.5|13899.3|13894.5|13890.7|13886.4|508
1592985000000|2020-06-24 07:50:00|13892.6|13886.6|13890.6|13887.6|13895.1|13889.9|13889.8|13885.1|433
1592985300000|2020-06-24 07:55:00|13890.5|13887.5|13891.6|13885.6|13892.6|13888.4|13889.8|13885.2|271
1592985600000|2020-06-24 08:00:00|13891.7|13885.7|13890|13887|13893.2|13888.1|13888|13882.8|415
1592985900000|2020-06-24 08:05:00|13889.9|13886.9|13897.2|13891.2|13899|13893.2|13889.9|13885.7|472
1592986200000|2020-06-24 08:10:00|13897.3|13891.3|13898.7|13895.7|13900.2|13895.7|13895.4|13890.7|254
1592986500000|2020-06-24 08:15:00|13898.6|13895.6|13897.4|13891.4|13902.4|13897.6|13894|13889.3|360
1592986800000|2020-06-24 08:20:00|13897.5|13891.5|13892.5|13889.5|13900.1|13895.5|13891.9|13887.2|425
1592987100000|2020-06-24 08:25:00|13892.6|13889.6|13894|13888|13896.1|13890.6|13891.9|13887.4|383
1592987400000|2020-06-24 08:30:00|13892.3|13889.3|13891.5|13888.5|13895.7|13889.9|13891.3|13887.1|311
1592987700000|2020-06-24 08:35:00|13893.1|13887.1|13891.3|13885.3|13893.2|13888|13889.5|13885.2|261
1592988000000|2020-06-24 08:40:00|13891.1|13885.1|13889.5|13886.5|13893.3|13888.7|13889.3|13884.9|307
1592988300000|2020-06-24 08:45:00|13889.4|13886.4|13888.8|13885.8|13891.5|13887|13888.3|13883.8|210
1592988600000|2020-06-24 08:50:00|13888.7|13885.7|13889|13886|13890.7|13886.1|13888.4|13884|155
1592988900000|2020-06-24 08:55:00|13888.9|13885.9|13888|13885|13890.7|13886.3|13887.6|13883.1|196
1592989200000|2020-06-24 09:00:00|13887.9|13884.9|13890.1|13884.1|13890.7|13886.3|13887.2|13883|289
1592989500000|2020-06-24 09:05:00|13890.2|13884.2|13890.6|13887.6|13892.4|13887.6|13888.2|13883.7|395
1592989800000|2020-06-24 09:10:00|13890.5|13887.5|13903.2|13897.2|13909.6|13903.6|13890.5|13886.2|587
1592990100000|2020-06-24 09:15:00|13903.1|13897.1|13909|13903|13910.2|13904.4|13896.2|13890.2|632
1592990400000|2020-06-24 09:20:00|13908.5|13902.5|13900.4|13894.4|13908.5|13902.5|13898.3|13893.5|411
1592990700000|2020-06-24 09:25:00|13900.1|13894.1|13894.5|13888.5|13900.3|13895.6|13892.6|13887.1|358
1592991000000|2020-06-24 09:30:00|13894.8|13888.8|13891.7|13885.7|13896.5|13891.4|13891.7|13885.7|410
1592991300000|2020-06-24 09:35:00|13891.6|13885.6|13893|13887|13894.5|13888.5|13890.3|13884.5|469
1592991600000|2020-06-24 09:40:00|13893.2|13887.2|13891.4|13885.4|13895.2|13890.6|13889.8|13885|418
1592991900000|2020-06-24 09:45:00|13891.5|13885.5|13891.8|13885.8|13892.1|13887.4|13888.1|13883.3|411
1592992200000|2020-06-24 09:50:00|13891.7|13885.7|13889.8|13883.8|13892.4|13887|13889.2|13883.7|347
1592992500000|2020-06-24 09:55:00|13889.7|13883.7|13889.6|13883.6|13891|13886.5|13886.8|13882.2|338
1592992800000|2020-06-24 10:00:00|13889.5|13883.5|13888.6|13882.6|13890.1|13885.3|13886.6|13882.2|368
1592993100000|2020-06-24 10:05:00|13888.3|13882.3|13888.8|13882.8|13889|13884.5|13886.5|13882.1|237
1592993400000|2020-06-24 10:10:00|13887.3|13884.3|13892.1|13886.1|13893.4|13888.6|13887.2|13882.7|296
1592993700000|2020-06-24 10:15:00|13892.2|13886.2|13889.2|13883.2|13892.7|13886.7|13888.9|13883|263
1592994000000|2020-06-24 10:20:00|13889.1|13883.1|13888.6|13882.6|13890|13885|13887.4|13881.4|253
1592994300000|2020-06-24 10:25:00|13888.7|13882.7|13889.3|13883.3|13890.2|13884.5|13887.5|13881.7|375
1592994600000|2020-06-24 10:30:00|13889.4|13883.4|13888.5|13882.5|13890.2|13885.3|13885.5|13881.1|310
1592994900000|2020-06-24 10:35:00|13888.4|13882.4|13887.6|13881.6|13889|13884.1|13885.7|13881.3|350
1592995200000|2020-06-24 10:40:00|13886|13883|13889|13883|13889|13883.8|13884.6|13880.1|316
1592995500000|2020-06-24 10:45:00|13888.8|13882.8|13888.5|13882.5|13889.1|13884.4|13886.8|13880.9|309
1592995800000|2020-06-24 10:50:00|13888.6|13882.6|13889.1|13886.1|13890.7|13886.2|13887.3|13882.5|300
1592996100000|2020-06-24 10:55:00|13889.2|13886.2|13888.8|13882.8|13890.8|13886.3|13887.2|13882.4|246
1592996400000|2020-06-24 11:00:00|13888.9|13882.9|13886.6|13880.6|13889.1|13883.1|13884.8|13879.9|198
1592996700000|2020-06-24 11:05:00|13886.5|13880.5|13887.5|13881.5|13887.5|13883|13885.2|13880.4|313
1592997000000|2020-06-24 11:10:00|13887.4|13881.4|13887.2|13881.2|13887.5|13882.9|13885|13880.5|339
1592997300000|2020-06-24 11:15:00|13886.4|13880.4|13884.8|13881.8|13887.1|13882.6|13884.3|13879.8|401
1592997600000|2020-06-24 11:20:00|13886.4|13880.4|13888.5|13882.5|13888.5|13884|13884.4|13880|344
1592997900000|2020-06-24 11:25:00|13888.4|13882.4|13890.8|13884.8|13891.4|13886.7|13886.7|13882.4|385
1592998200000|2020-06-24 11:30:00|13890.7|13884.7|13892.3|13886.3|13892.8|13888.3|13889.1|13884.6|258
1592998500000|2020-06-24 11:35:00|13892.4|13886.4|13890.7|13887.7|13892.5|13887.7|13889.3|13884.5|248
1592998800000|2020-06-24 11:40:00|13891.9|13885.9|13891.9|13885.9|13894|13888.2|13890.4|13885.3|276
1592999100000|2020-06-24 11:45:00|13890.9|13887.9|13889.4|13883.4|13893.3|13888.2|13887.9|13883.3|247
1592999400000|2020-06-24 11:50:00|13889.5|13883.5|13891|13885|13891.4|13885.7|13887.4|13882.5|359
1592999700000|2020-06-24 11:55:00|13891.1|13885.1|13896.9|13890.9|13897|13892.1|13889.8|13885|361
1593000000000|2020-06-24 12:00:00|13897|13891|13897.9|13891.9|13899.1|13894.3|13894.8|13890.1|366
1593000300000|2020-06-24 12:05:00|13897.8|13891.8|13898.1|13892.1|13900|13894.4|13896.5|13891.4|434
1593000600000|2020-06-24 12:10:00|13898.2|13892.2|13893.6|13887.6|13899|13894.2|13891.5|13885.5|447
1593000900000|2020-06-24 12:15:00|13893.9|13887.9|13894.2|13891.2|13896.6|13891.5|13892.1|13887.6|331
1593001200000|2020-06-24 12:20:00|13894.4|13891.4|13893.7|13887.7|13896.2|13891.6|13892.9|13886.9|299
1593001500000|2020-06-24 12:25:00|13893.6|13887.6|13891.2|13885.2|13894.7|13888.7|13887.7|13883.8|375
1593001800000|2020-06-24 12:30:00|13891.1|13885.1|13894.6|13888.6|13896.2|13891.4|13889|13884.8|498
1593002100000|2020-06-24 12:35:00|13893.1|13890.1|13894.5|13888.5|13898.9|13893.4|13892.9|13888.4|383
1593002400000|2020-06-24 12:40:00|13894.6|13888.6|13895.4|13889.4|13895.6|13891.2|13892.9|13888.4|305
1593002700000|2020-06-24 12:45:00|13895.5|13889.5|13896.5|13893.5|13899.4|13893.5|13893.7|13888.6|390
1593003000000|2020-06-24 12:50:00|13896.4|13893.4|13894|13888|13898.6|13893.9|13891.8|13886.8|424
1593003300000|2020-06-24 12:55:00|13894.4|13888.4|13893.9|13887.9|13894.8|13889.6|13890.3|13885.8|288
1593003600000|2020-06-24 13:00:00|13893.8|13887.8|13890.9|13887.9|13896.3|13891.5|13890.4|13885.6|410
1593003900000|2020-06-24 13:05:00|13891|13888|13892.7|13886.7|13893.1|13888.4|13889.1|13884.2|545
1593004200000|2020-06-24 13:10:00|13892.6|13886.6|13893.4|13887.4|13895.4|13889.4|13888.9|13884.3|614
1593004500000|2020-06-24 13:15:00|13893.3|13887.3|13897.8|13891.8|13898.2|13893|13892.8|13887.1|531
1593004800000|2020-06-24 13:20:00|13897.9|13891.9|13897.4|13891.4|13898.3|13893.3|13894.4|13889.6|428
1593005100000|2020-06-24 13:25:00|13897.5|13891.5|13897.2|13891.2|13899.5|13894.9|13895.4|13891|355
1593005400000|2020-06-24 13:30:00|13897.3|13891.3|13897.4|13894.4|13899.6|13894.8|13895.1|13890.6|385
1593005700000|2020-06-24 13:35:00|13897.3|13894.3|13890.1|13884.1|13898.4|13894.3|13888.5|13883.3|442
1593006000000|2020-06-24 13:40:00|13890|13884|13888.7|13882.7|13891.1|13886.4|13886.2|13881.7|481
1593006300000|2020-06-24 13:45:00|13888.8|13882.8|13892.1|13886.1|13892.1|13886.1|13887.9|13882|321
1593006600000|2020-06-24 13:50:00|13892.2|13886.2|13897|13891|13897.3|13892|13891.4|13885.6|447
1593006900000|2020-06-24 13:55:00|13896.9|13890.9|13902.4|13896.4|13904.1|13898.5|13894.6|13889.1|491
1593007200000|2020-06-24 14:00:00|13902.5|13896.5|13907.2|13901.2|13907.4|13902.8|13901.9|13895.9|548
1593007500000|2020-06-24 14:05:00|13905.4|13902.4|13908.5|13902.5|13909.8|13903.8|13905.4|13900.6|464
1593007800000|2020-06-24 14:10:00|13908.6|13902.6|13899.1|13893.1|13909.2|13903.2|13897.6|13891.6|558
1593008100000|2020-06-24 14:15:00|13899|13893|13896.5|13890.5|13900|13894|13895.8|13889.8|503
1593008400000|2020-06-24 14:20:00|13896.4|13890.4|13897.7|13891.7|13898.9|13892.9|13896.4|13890.4|433
1593008700000|2020-06-24 14:25:00|13897.6|13891.6|13901.7|13895.7|13901.9|13896.3|13895.6|13891|394
1593009000000|2020-06-24 14:30:00|13901.8|13895.8|13912.8|13906.8|13915.9|13909.9|13901.1|13895.1|389
1593009300000|2020-06-24 14:35:00|13913|13907|13910.9|13904.9|13914.4|13908.4|13908.3|13902.3|515
1593009600000|2020-06-24 14:40:00|13911.1|13905.1|13909.9|13903.9|13912.5|13906.5|13906.8|13901.8|453
1593009900000|2020-06-24 14:45:00|13909.8|13903.8|13912.1|13906.1|13914.9|13908.9|13909.4|13903.8|441
1593010200000|2020-06-24 14:50:00|13911.9|13905.9|13909.4|13903.4|13914.9|13908.9|13908|13902|463
1593010500000|2020-06-24 14:55:00|13909.2|13903.2|13903|13897|13910.1|13904.2|13901|13896.4|452
1593010800000|2020-06-24 15:00:00|13901.6|13898.6|13904.7|13898.7|13909.1|13903.1|13901.6|13897|487
1593011100000|2020-06-24 15:05:00|13904.4|13898.4|13911|13905|13912|13906|13901.5|13896.9|483
1593011400000|2020-06-24 15:10:00|13910.8|13904.8|13919.6|13913.6|13920.1|13914.1|13910.7|13904.7|530
1593011700000|2020-06-24 15:15:00|13919.4|13913.4|13920.2|13914.2|13921.5|13915.8|13916|13911.3|413
1593012000000|2020-06-24 15:20:00|13920.3|13914.3|13919.2|13913.2|13921.4|13916.5|13915.9|13910.3|465
1593012300000|2020-06-24 15:25:00|13919.1|13913.1|13916.8|13910.8|13919.9|13914.5|13913.9|13907.9|424
1593012600000|2020-06-24 15:30:00|13916.4|13910.4|13920|13914|13920.8|13914.8|13915|13909.7|571
1593012900000|2020-06-24 15:35:00|13920.2|13914.2|13922.1|13916.1|13922.6|13917.9|13916.4|13911|512
1593013200000|2020-06-24 15:40:00|13922|13916|13924.3|13918.3|13925.7|13920.8|13921|13915|554
1593013500000|2020-06-24 15:45:00|13924.4|13918.4|13924.5|13918.5|13925.2|13920.4|13920.1|13914.2|596
1593013800000|2020-06-24 15:50:00|13924.6|13918.6|13926.4|13920.4|13928.4|13923.2|13923.9|13918.6|458
1593014100000|2020-06-24 15:55:00|13926.3|13920.3|13925.3|13919.3|13927.5|13921.7|13923.9|13918.6|440
1593014400000|2020-06-24 16:00:00|13925.1|13919.1|13921.8|13915.8|13926.8|13920.8|13920.3|13914.3|539
1593014700000|2020-06-24 16:05:00|13921.7|13915.7|13923.5|13917.5|13925.6|13919.6|13921.4|13915.4|559
1593015000000|2020-06-24 16:10:00|13923.4|13917.4|13921.2|13915.2|13924.9|13918.9|13919.2|13914.6|527
1593015300000|2020-06-24 16:15:00|13921.1|13915.1|13917|13911|13921.9|13915.9|13916.4|13910.4|529
1593015600000|2020-06-24 16:20:00|13917.1|13911.1|13918.5|13912.5|13919.5|13913.5|13915.8|13909.8|377
1593015900000|2020-06-24 16:25:00|13918.6|13912.6|13922.8|13916.8|13923|13917|13918.2|13912.2|389
1593016200000|2020-06-24 16:30:00|13922.7|13916.7|13926.5|13920.5|13927|13921|13922.2|13916.2|447
1593016500000|2020-06-24 16:35:00|13926.4|13920.4|13924.6|13918.6|13927.1|13921.1|13922.6|13916.6|442
1593016800000|2020-06-24 16:40:00|13924.7|13918.7|13918.1|13912.1|13924.7|13918.7|13916.5|13911.5|404
1593017100000|2020-06-24 16:45:00|13918|13912|13917.3|13914.3|13918.8|13914.3|13915.5|13909.6|411
1593017400000|2020-06-24 16:50:00|13917.8|13911.8|13917.3|13911.3|13919.8|13915|13915.6|13911.1|367
1593017700000|2020-06-24 16:55:00|13915.9|13912.9|13914.8|13908.8|13917.6|13913.2|13912.7|13906.7|364
1593018000000|2020-06-24 17:00:00|13914.7|13908.7|13915.6|13909.6|13916.4|13911.4|13913.1|13908.1|432
1593018300000|2020-06-24 17:05:00|13915|13909|13919|13913|13919.8|13913.8|13913.5|13908|469
1593018600000|2020-06-24 17:10:00|13919.1|13913.1|13920.6|13914.6|13921.4|13916.1|13915.9|13909.9|455
1593018900000|2020-06-24 17:15:00|13920.7|13914.7|13916.2|13910.2|13920.7|13914.7|13913|13907|500
1593019200000|2020-06-24 17:20:00|13916.4|13910.4|13921.8|13915.8|13921.8|13915.8|13916.3|13910.3|593
1593019500000|2020-06-24 17:25:00|13921.9|13915.9|13922.5|13916.5|13923.8|13917.8|13919.9|13913.9|557
1593019800000|2020-06-24 17:30:00|13922.9|13916.9|13927.6|13921.6|13928|13923.4|13921.8|13916.7|500
1593020100000|2020-06-24 17:35:00|13927.8|13921.8|13928.8|13922.8|13929.3|13924.4|13926.5|13920.8|552
1593020400000|2020-06-24 17:40:00|13928.7|13922.7|13927.5|13921.5|13930.6|13924.8|13926.3|13920.3|496
1593020700000|2020-06-24 17:45:00|13927.6|13921.6|13925.2|13919.2|13929.3|13924.4|13923.7|13919|528
1593021000000|2020-06-24 17:50:00|13925.3|13919.3|13927.1|13921.1|13928.2|13923.3|13924.8|13918.8|451
1593021300000|2020-06-24 17:55:00|13926.9|13920.9|13929.3|13923.3|13929.9|13925.2|13925.9|13920.9|405
1593021600000|2020-06-24 18:00:00|13929.5|13923.5|13932.9|13926.9|13933.6|13928.6|13927|13922.3|433
1593021900000|2020-06-24 18:05:00|13932.8|13926.8|13928.2|13922.2|13932.8|13927.8|13926.3|13921.9|299
1593022200000|2020-06-24 18:10:00|13928.3|13922.3|13930.6|13924.6|13931|13926.5|13927.5|13922.2|390
1593022500000|2020-06-24 18:15:00|13929.1|13926.1|13928.3|13922.3|13930.7|13926.1|13925.9|13921.2|437
1593022800000|2020-06-24 18:20:00|13928.4|13922.4|13930|13927|13931.2|13927|13925.8|13921.4|404
1593023100000|2020-06-24 18:25:00|13930.1|13927.1|13930.4|13927.4|13933|13928.5|13929.8|13925.4|321
1593023400000|2020-06-24 18:30:00|13930.3|13927.3|13930.8|13924.8|13933.1|13928|13930|13924|428
1593023700000|2020-06-24 18:35:00|13930.7|13924.7|13931.7|13925.7|13933.5|13928.5|13930.7|13924.7|402
1593024000000|2020-06-24 18:40:00|13931.8|13925.8|13932.8|13926.8|13933.8|13928.3|13930.5|13924.5|448
1593024300000|2020-06-24 18:45:00|13932.9|13926.9|13933.3|13927.3|13933.8|13929|13931.4|13925.4|408
1593024600000|2020-06-24 18:50:00|13933.5|13927.5|13935.4|13929.4|13936.3|13931|13931.4|13926.4|459
1593024900000|2020-06-24 18:55:00|13935.3|13929.3|13933.6|13927.6|13935.6|13929.6|13931|13925|522
1593025200000|2020-06-24 19:00:00|13933.7|13927.7|13932.5|13926.5|13934|13928|13931.8|13925.8|596
1593025500000|2020-06-24 19:05:00|13932.4|13926.4|13933.7|13927.7|13934.1|13929.2|13932.1|13926.1|475
1593025800000|2020-06-24 19:10:00|13933.6|13927.6|13930.2|13924.2|13934.6|13928.6|13929.6|13923.6|522
1593026100000|2020-06-24 19:15:00|13930.3|13924.3|13928.2|13922.2|13932.8|13926.8|13927.9|13921.9|582
1593026400000|2020-06-24 19:20:00|13928.3|13922.3|13929.5|13923.5|13930.6|13924.6|13926.2|13920.2|530
1593026700000|2020-06-24 19:25:00|13929.4|13923.4|13928|13922|13929.4|13923.4|13926.2|13920.2|551
1593027000000|2020-06-24 19:30:00|13927.9|13921.9|13926.6|13920.6|13929.4|13923.4|13924.8|13918.8|597
1593027300000|2020-06-24 19:35:00|13926.9|13920.9|13928.3|13922.3|13929.2|13923.2|13923.5|13918.3|400
1593027600000|2020-06-24 19:40:00|13928.4|13922.4|13925.5|13919.5|13928.7|13922.7|13925.4|13919.4|440
1593027900000|2020-06-24 19:45:00|13925.6|13919.6|13927.8|13921.8|13927.8|13921.8|13924.6|13918.6|445
1593028200000|2020-06-24 19:50:00|13928.2|13922.2|13931.6|13925.6|13934.6|13928.6|13928.2|13922.2|578
1593028500000|2020-06-24 19:55:00|13931.7|13925.7|13937|13931|13937.3|13931.3|13930.4|13924.4|411
1593028800000|2020-06-24 20:00:00|13936.9|13930.9|13937.2|13931.2|13937.5|13931.5|13936.1|13930.1|166
1593029100000|2020-06-24 20:05:00|13937.1|13931.1|13936.7|13930.7|13937.3|13931.3|13936.7|13930.7|101
1593029400000|2020-06-24 20:10:00|13936.8|13930.8|13935.9|13929.9|13937.3|13931.8|13934.5|13929.9|138
1593029700000|2020-06-24 20:15:00|13935.8|13929.8|13935.1|13929.1|13935.8|13930.6|13933.5|13928.8|133
1593030000000|2020-06-24 20:20:00|13934.9|13928.9|13934.9|13928.9|13935.2|13930.2|13933.1|13928.3|114
1593030300000|2020-06-24 20:25:00|13934.8|13928.8|13934.7|13928.7|13935.3|13929.3|13934.4|13928.4|147
1593030600000|2020-06-24 20:30:00|13934.8|13928.8|13934.8|13928.8|13936.2|13930.2|13934.3|13928.3|184
1593030900000|2020-06-24 20:35:00|13934.7|13928.7|13934.8|13928.8|13935.2|13929.2|13934.6|13928.6|90
1593031200000|2020-06-24 20:40:00|13934.7|13928.7|13935|13929|13935.5|13929.5|13934.3|13928.3|83
1593031500000|2020-06-24 20:45:00|13934.9|13928.9|13935.3|13929.3|13935.6|13929.6|13934.5|13928.5|218
1593031800000|2020-06-24 20:50:00|13935|13929|13936.4|13930.4|13937|13931|13934.1|13928.1|200
1593032100000|2020-06-24 20:55:00|13936.5|13930.5|13936.3|13930.3|13938.1|13932.1|13936.1|13930.1|268
1593032400000|2020-06-24 21:00:00|13935.6|13919.6|13933.6|13917.6|13936.1|13920.1|13932.5|13916.5|37
1593032700000|2020-06-24 21:05:00|13937.5|13921.5|13934.7|13918.7|13937.8|13921.8|13931.6|13915.6|61
1593033000000|2020-06-24 21:10:00|13934.9|13918.9|13933.9|13917.9|13937|13921|13929.8|13915.4|125
1593033300000|2020-06-24 21:15:00|13933.1|13917.1|13932.7|13916.7|13936.6|13920.6|13932.6|13916.6|206
1593033600000|2020-06-24 21:20:00|13933.1|13917.1|13936.4|13920.4|13937.2|13921.2|13932|13916|162
1593033900000|2020-06-24 21:25:00|13933.9|13917.9|13935.4|13919.4|13937.6|13921.6|13931.5|13915.5|98
1593034200000|2020-06-24 21:30:00|13932.6|13916.6|13927.8|13911.8|13937.3|13921.3|13923.3|13909.4|155
1593034500000|2020-06-24 21:35:00|13927.9|13911.9|13926.7|13910.7|13929.1|13913.1|13921.9|13910|114
1593034800000|2020-06-24 21:40:00|13926.6|13910.6|13929.1|13917.3|13937.3|13921.3|13921.7|13909.5|139
1593035100000|2020-06-24 21:45:00|13928.9|13912.9|13936.7|13920.7|13938.6|13922.6|13928.9|13912.9|959
1593035400000|2020-06-24 21:50:00|13935.5|13919.5|13933.8|13917.8|13938.8|13923|13930.1|13916.1|857
1593035700000|2020-06-24 21:55:00|13933.7|13918.3|13936.1|13920.1|13940.4|13924.4|13930|13915.8|910
1593036000000|2020-06-24 22:00:00|13932.4|13916.4|13932.2|13916.2|13934.6|13918.6|13930.8|13915.1|99
1593036300000|2020-06-24 22:05:00|13932.6|13916.6|13930.5|13915.7|13933.8|13917.8|13924.8|13908.8|172
1593036600000|2020-06-24 22:10:00|13931.7|13916.5|13934.2|13918.2|13934.5|13918.5|13930.5|13914.6|75
1593036900000|2020-06-24 22:15:00|13933.8|13917.8|13931.7|13915.7|13935.2|13919.2|13930.2|13914.2|137
1593037200000|2020-06-24 22:20:00|13931.5|13915.5|13939.5|13932.4|13941.8|13932.8|13929.8|13913.8|286
1593037500000|2020-06-24 22:25:00|13939.3|13932.5|13936.5|13929.2|13939.6|13933.5|13935.3|13928|474
1593037800000|2020-06-24 22:30:00|13936.6|13929.3|13936.3|13930.3|13937.6|13930.7|13935.6|13928.5|199
1593038100000|2020-06-24 22:35:00|13936.4|13930.1|13933.1|13926.6|13937.4|13930.3|13932.4|13925.4|231
1593038400000|2020-06-24 22:40:00|13932.9|13926.4|13932.3|13926|13934.8|13927.8|13931.7|13925|193
1593038700000|2020-06-24 22:45:00|13932.8|13926.8|13933.1|13927.1|13933.9|13927.9|13931.4|13925.4|256
1593039000000|2020-06-24 22:50:00|13933.3|13927.3|13933.5|13927.5|13933.9|13927.9|13931.9|13925.7|318
1593039300000|2020-06-24 22:55:00|13933.4|13927.4|13935.7|13929.7|13936.4|13930.4|13933.4|13926|185
1593039600000|2020-06-24 23:00:00|13935.6|13929.6|13935.2|13929.2|13936.7|13930.7|13934.8|13928.8|120
1593039900000|2020-06-24 23:05:00|13935|13929|13935.6|13929.6|13936.4|13930.4|13934.8|13928.8|94
1593040200000|2020-06-24 23:10:00|13935.8|13929.8|13937.5|13931.5|13939.8|13933.8|13935.7|13929.7|171
1593040500000|2020-06-24 23:15:00|13937.1|13931.1|13937.6|13931.6|13937.6|13931.6|13935.4|13929.4|128
1593040800000|2020-06-24 23:20:00|13937.7|13931.7|13940.1|13934.1|13942.5|13936.5|13937|13931|203
1593041100000|2020-06-24 23:25:00|13939.9|13933.9|13938.8|13932.8|13940.3|13934.3|13938.7|13932.7|257
1593041400000|2020-06-24 23:30:00|13939|13933|13938.8|13932.8|13939.6|13933.6|13938.2|13932.2|227
1593041700000|2020-06-24 23:35:00|13938.9|13932.9|13939.6|13933.6|13941.1|13935.1|13935.1|13929.1|187
1593042000000|2020-06-24 23:40:00|13939.5|13933.5|13939.5|13933.5|13939.7|13933.7|13936.9|13930.9|95
1593042300000|2020-06-24 23:45:00|13939.4|13933.4|13934.7|13928.7|13939.5|13933.5|13934.2|13928.2|231
1593042600000|2020-06-24 23:50:00|13934.8|13928.8|13939.7|13933.7|13941.1|13935.1|13934.8|13928.8|226
1593042900000|2020-06-24 23:55:00|13939.6|13933.6|13939.8|13933.8|13940.7|13934.7|13939.3|13933.3|121
1593043200000|2020-06-25 00:00:00|13939.7|13933.7|13938.1|13932.1|13945|13939.1|13938|13932|439
1593043500000|2020-06-25 00:05:00|13938|13932|13940.3|13934.3|13940.3|13934.3|13933.9|13927.9|570
1593043800000|2020-06-25 00:10:00|13940.2|13934.2|13942.2|13936.2|13942.4|13938|13937.4|13932.7|509
1593044100000|2020-06-25 00:15:00|13942|13936|13936.5|13930.5|13942.1|13936.1|13932|13927.4|493
1593044400000|2020-06-25 00:20:00|13936.3|13930.3|13932.4|13929.4|13938.6|13932.6|13932.3|13927.9|298
1593044700000|2020-06-25 00:25:00|13932.5|13929.5|13930.7|13924.7|13933.8|13929.6|13928.1|13922.9|531
1593045000000|2020-06-25 00:30:00|13930.4|13924.4|13930.4|13927.4|13932.2|13927.8|13927.4|13922.8|400
1593045300000|2020-06-25 00:35:00|13930.5|13927.5|13931.1|13925.1|13932.4|13927.9|13929.4|13924.8|269
1593045600000|2020-06-25 00:40:00|13931.2|13925.2|13934.4|13928.4|13934.4|13930|13929.4|13924.9|249
1593045900000|2020-06-25 00:45:00|13934.3|13928.3|13933|13927|13934.5|13929.9|13927.6|13921.6|407
1593046200000|2020-06-25 00:50:00|13932.4|13926.4|13925.4|13919.4|13932.8|13928.1|13924|13919.3|504
1593046500000|2020-06-25 00:55:00|13925.5|13919.5|13926.6|13923.6|13929.3|13923.8|13924.6|13918.6|455
1593046800000|2020-06-25 01:00:00|13926.5|13923.5|13924.4|13918.4|13928.5|13924|13922.5|13918.2|407
1593047100000|2020-06-25 01:05:00|13924.5|13918.5|13922.7|13919.7|13925.6|13921|13922.5|13917.7|167
1593047400000|2020-06-25 01:10:00|13922.6|13919.6|13925.6|13919.6|13929.4|13924.8|13922.6|13918.3|289
1593047700000|2020-06-25 01:15:00|13925.8|13919.8|13921.9|13918.9|13925.8|13921.1|13921.8|13917.5|125
1593048000000|2020-06-25 01:20:00|13922|13919|13918.2|13915.2|13922.5|13919|13917.7|13914.7|162
1593048300000|2020-06-25 01:25:00|13918|13915|13921.1|13918.1|13923.6|13919.1|13918|13914.7|232
1593048600000|2020-06-25 01:30:00|13921|13918|13922.3|13919.3|13924.8|13920.5|13920.3|13915.6|328
1593048900000|2020-06-25 01:35:00|13922.2|13919.2|13924.9|13921.9|13926.8|13922.3|13922.2|13918.3|186
1593049200000|2020-06-25 01:40:00|13925|13922|13926.4|13923.4|13931.9|13927.3|13924.9|13921.2|318
1593049500000|2020-06-25 01:45:00|13928.4|13922.4|13923.2|13920.2|13928.4|13923.8|13921.5|13917|230
1593049800000|2020-06-25 01:50:00|13924.6|13918.6|13920.2|13917.2|13924.7|13919.8|13919.4|13914.7|179
1593050100000|2020-06-25 01:55:00|13920.1|13917.1|13924.5|13918.5|13924.8|13920.4|13920.1|13916.3|228
1593050400000|2020-06-25 02:00:00|13924.6|13918.6|13926.3|13923.3|13927.8|13923.4|13922.2|13917.9|205
1593050700000|2020-06-25 02:05:00|13926.2|13923.2|13924.3|13918.3|13927|13923.2|13922|13917.6|249
1593051000000|2020-06-25 02:10:00|13924.2|13918.2|13925.2|13922.2|13927.5|13923|13923|13918.2|254
1593051300000|2020-06-25 02:15:00|13925.3|13922.3|13923.6|13917.6|13926.8|13922.3|13921.7|13916.8|272
1593051600000|2020-06-25 02:20:00|13923.5|13917.5|13923.6|13920.6|13925.4|13921.2|13922.1|13917.1|212
1593051900000|2020-06-25 02:25:00|13923.7|13920.7|13923|13920|13927.8|13923.4|13922.2|13917.9|216
1593052200000|2020-06-25 02:30:00|13923.1|13920.1|13922.5|13919.5|13925|13920.6|13920.5|13916.6|257
1593052500000|2020-06-25 02:35:00|13922.6|13919.6|13923|13920|13925.2|13921|13922.3|13917.9|202
1593052800000|2020-06-25 02:40:00|13922.9|13919.9|13925.6|13919.6|13925.8|13921.6|13922.3|13917.6|220
1593053100000|2020-06-25 02:45:00|13925.5|13919.5|13925.2|13922.2|13927.2|13923|13924.3|13919.4|245
1593053400000|2020-06-25 02:50:00|13925.1|13922.1|13926.2|13920.2|13926.5|13922.3|13923.1|13918.7|293
1593053700000|2020-06-25 02:55:00|13926.3|13920.3|13920.1|13917.1|13926.5|13921.9|13920.1|13915.4|234
1593054000000|2020-06-25 03:00:00|13921.4|13915.4|13920.1|13917.1|13922.7|13918.2|13919.3|13914.6|166
1593054300000|2020-06-25 03:05:00|13920.2|13917.2|13919.3|13916.3|13921.7|13917.3|13919|13914.5|152
1593054600000|2020-06-25 03:10:00|13919.4|13916.4|13918.2|13915.2|13920.9|13916.4|13918|13913.6|133
1593054900000|2020-06-25 03:15:00|13918.1|13915.1|13917.9|13914.9|13919.7|13915.4|13917.8|13913.5|100
1593055200000|2020-06-25 03:20:00|13918|13915|13919|13916|13920.9|13916.5|13917.9|13913.4|207
1593055500000|2020-06-25 03:25:00|13919.1|13916.1|13919.2|13916.2|13920.9|13916.6|13918.3|13913.7|224
1593055800000|2020-06-25 03:30:00|13919.1|13916.1|13919.8|13916.8|13922|13917.4|13918.6|13913.9|266
1593056100000|2020-06-25 03:35:00|13919.7|13916.7|13921.3|13918.3|13923.5|13920|13919.7|13915.7|265
1593056400000|2020-06-25 03:40:00|13921.4|13918.4|13921.1|13918.1|13923.6|13919.2|13920.1|13916|163
1593056700000|2020-06-25 03:45:00|13921|13918|13926.2|13920.2|13926.3|13921.5|13920.2|13915.7|154
1593057000000|2020-06-25 03:50:00|13926.1|13920.1|13924.3|13921.3|13926.2|13921.5|13923.5|13919.3|180
1593057300000|2020-06-25 03:55:00|13924.2|13921.2|13924.2|13921.2|13926.5|13922.3|13923.9|13919.6|182
1593057600000|2020-06-25 04:00:00|13924|13921|13926|13923|13926.1|13923.1|13923.7|13920.7|244
1593057900000|2020-06-25 04:05:00|13926.1|13923.1|13924.9|13921.9|13926.6|13923.3|13924.5|13920.6|163
1593058200000|2020-06-25 04:10:00|13925|13922|13924.5|13921.5|13926|13923|13924|13921|125
1593058500000|2020-06-25 04:15:00|13924.4|13921.4|13924.4|13921.4|13926.4|13922.2|13924.2|13920.2|143
1593058800000|2020-06-25 04:20:00|13924.3|13921.3|13922.7|13919.7|13924.7|13921.3|13922.2|13918|140
1593059100000|2020-06-25 04:25:00|13922.8|13919.8|13924.4|13918.4|13924.7|13920.1|13922.6|13918.1|83
1593059400000|2020-06-25 04:30:00|13924.3|13918.3|13924.3|13918.3|13925.3|13920.4|13922.7|13918.2|139
1593059700000|2020-06-25 04:35:00|13924.4|13918.4|13926|13920|13926.2|13921.7|13923|13918.3|201
1593060000000|2020-06-25 04:40:00|13924.5|13921.5|13926|13920|13926.9|13922.5|13924.1|13919.6|150
1593060300000|2020-06-25 04:45:00|13926.1|13920.1|13925.2|13922.2|13926.9|13922.4|13924.2|13919.7|142
1593060600000|2020-06-25 04:50:00|13925.4|13922.4|13925.7|13919.7|13926.4|13922.4|13924|13919.5|119
1593060900000|2020-06-25 04:55:00|13924.4|13921.4|13924.3|13921.3|13926|13921.5|13924|13919.7|160
1593061200000|2020-06-25 05:00:00|13924.2|13921.2|13923.7|13920.7|13925.8|13921.5|13923.4|13919|142
1593061500000|2020-06-25 05:05:00|13925.2|13919.2|13922.1|13919.1|13925.5|13921|13921.5|13917.4|163
1593061800000|2020-06-25 05:10:00|13922|13919|13922.6|13919.6|13924.8|13920.4|13922|13918.2|200
1593062100000|2020-06-25 05:15:00|13922.7|13919.7|13924.1|13918.1|13924.6|13920.4|13922.4|13917.8|162
1593062400000|2020-06-25 05:20:00|13924.2|13918.2|13922|13919|13924.4|13919.8|13921.8|13917.3|164
1593062700000|2020-06-25 05:25:00|13921.9|13918.9|13920.3|13917.3|13922.8|13919|13919.7|13915.2|150
1593063000000|2020-06-25 05:30:00|13920.2|13917.2|13918.8|13915.8|13922.5|13918|13918.7|13914.2|133
1593063300000|2020-06-25 05:35:00|13918.9|13915.9|13918.9|13915.9|13921.5|13916.8|13918.4|13914.5|195
1593063600000|2020-06-25 05:40:00|13918.8|13915.8|13919|13916|13921.3|13917|13918|13913.5|154
1593063900000|2020-06-25 05:45:00|13919.1|13916.1|13919|13916|13920.3|13916.1|13918.1|13913.7|167
1593064200000|2020-06-25 05:50:00|13919.1|13916.1|13919.1|13916.1|13921.3|13916.8|13918.3|13913.9|211
1593064500000|2020-06-25 05:55:00|13919|13916|13917.9|13914.9|13922|13917.6|13917.9|13913.6|213
1593064800000|2020-06-25 06:00:00|13918|13915|13917.8|13914.8|13920|13915.4|13916.6|13912.3|249
1593065100000|2020-06-25 06:05:00|13918|13915|13919.2|13916.2|13921.6|13917.2|13917|13913.2|310
1593065400000|2020-06-25 06:10:00|13918.9|13915.9|13920.2|13917.2|13921.6|13917.4|13917.3|13913.1|265
1593065700000|2020-06-25 06:15:00|13920.1|13917.1|13922.2|13919.2|13924.1|13919.7|13918.8|13914.5|249
1593066000000|2020-06-25 06:20:00|13922.1|13919.1|13922.8|13919.8|13924.6|13920.1|13920.9|13916.5|219
1593066300000|2020-06-25 06:25:00|13922.7|13919.7|13923.7|13920.7|13924.4|13921.4|13922.6|13919.6|189
1593066600000|2020-06-25 06:30:00|13923.8|13920.8|13924.9|13921.9|13927.1|13923.1|13923.1|13918.7|248
1593066900000|2020-06-25 06:35:00|13924.8|13921.8|13924.9|13918.9|13926.8|13922.8|13922.7|13918|249
1593067200000|2020-06-25 06:40:00|13925|13919|13926.8|13923.8|13929.8|13925|13923.5|13919|270
1593067500000|2020-06-25 06:45:00|13928.2|13922.2|13930|13924|13930.9|13926.5|13926.2|13921.8|289
1593067800000|2020-06-25 06:50:00|13929.9|13923.9|13927.6|13924.6|13931|13926.9|13927.5|13922.8|203
1593068100000|2020-06-25 06:55:00|13927.5|13924.5|13928.7|13922.7|13932.3|13927.7|13927.2|13922.6|238
1593068400000|2020-06-25 07:00:00|13928.9|13922.9|13927|13924|13929.4|13925.8|13924.9|13920.5|455
1593068700000|2020-06-25 07:05:00|13926.9|13923.9|13931.2|13928.2|13932.1|13928.3|13926.8|13923.3|218
1593069000000|2020-06-25 07:10:00|13931.1|13928.1|13937.3|13931.3|13937.6|13932.9|13931.1|13927.4|445
1593069300000|2020-06-25 07:15:00|13937.1|13931.1|13935.3|13929.3|13939.2|13934.8|13935.1|13929.2|420
1593069600000|2020-06-25 07:20:00|13935.2|13929.2|13933.6|13927.6|13935.8|13930.8|13931|13926.2|492
1593069900000|2020-06-25 07:25:00|13933.4|13927.4|13929.2|13923.2|13933.9|13929.1|13926.8|13922.7|468
1593070200000|2020-06-25 07:30:00|13929.3|13923.3|13925.6|13922.6|13930.2|13925.5|13923.5|13918.9|352
1593070500000|2020-06-25 07:35:00|13925.5|13922.5|13926.2|13923.2|13929.5|13925.1|13925.2|13921|271
1593070800000|2020-06-25 07:40:00|13926.1|13923.1|13922.9|13919.9|13927.2|13923.2|13922.7|13918.5|327
1593071100000|2020-06-25 07:45:00|13922.8|13919.8|13926.4|13923.4|13927.2|13923.4|13921.5|13917.8|285
1593071400000|2020-06-25 07:50:00|13926.3|13923.3|13925.8|13922.8|13928.2|13924.5|13925.3|13921|220
1593071700000|2020-06-25 07:55:00|13925.9|13922.9|13926.2|13923.2|13928.4|13925.2|13923.7|13919.1|262
1593072000000|2020-06-25 08:00:00|13926|13923|13922.7|13919.7|13927.4|13923.1|13920.1|13915.6|372
1593072300000|2020-06-25 08:05:00|13924.4|13918.4|13919.6|13913.6|13925.2|13920.6|13917.3|13913|365
1593072600000|2020-06-25 08:10:00|13919.5|13913.5|13915.5|13912.5|13921.4|13916.6|13914.9|13910.5|355
1593072900000|2020-06-25 08:15:00|13915.4|13912.4|13918|13915|13918.6|13915.3|13914.8|13910.4|274
1593073200000|2020-06-25 08:20:00|13917.4|13914.4|13920.4|13914.4|13921|13916.5|13914.8|13911.4|327
1593073500000|2020-06-25 08:25:00|13920.1|13914.1|13923.7|13920.7|13925|13920.8|13918.6|13913.8|275
1593073800000|2020-06-25 08:30:00|13923.6|13920.6|13923|13920|13925|13921.2|13921|13916.6|281
1593074100000|2020-06-25 08:35:00|13922.9|13919.9|13921.7|13918.7|13924.4|13920.2|13921.3|13916.8|183
1593074400000|2020-06-25 08:40:00|13921.6|13918.6|13918.2|13912.2|13923|13918.7|13915.5|13911.2|313
1593074700000|2020-06-25 08:45:00|13918.4|13912.4|13919.9|13913.9|13921.6|13917.5|13916.2|13911.8|315
1593075000000|2020-06-25 08:50:00|13920|13914|13916|13913|13920|13915.9|13915.5|13911.9|273
1593075300000|2020-06-25 08:55:00|13916.1|13913.1|13921|13918|13921.2|13918.2|13916|13911.9|260
1593075600000|2020-06-25 09:00:00|13921.1|13918.1|13921.4|13918.4|13924.1|13921|13920.5|13916.7|226
1593075900000|2020-06-25 09:05:00|13921.5|13918.5|13925.5|13922.5|13927.1|13922.7|13921.1|13916.6|290
1593076200000|2020-06-25 09:10:00|13925.4|13922.4|13924.4|13921.4|13926.7|13922.7|13921.9|13917.6|262
1593076500000|2020-06-25 09:15:00|13924.3|13921.3|13926|13920|13926.4|13921.9|13921.5|13918.5|258
1593076800000|2020-06-25 09:20:00|13926.1|13920.1|13923.6|13920.6|13927.6|13923|13921.5|13917.1|300
1593077100000|2020-06-25 09:25:00|13923.7|13920.7|13918.4|13915.4|13924.3|13920.8|13917.8|13913.8|291
1593077400000|2020-06-25 09:30:00|13918.5|13915.5|13915.3|13912.3|13919.8|13915.7|13914.8|13909.7|236
1593077700000|2020-06-25 09:35:00|13915.2|13912.2|13915.8|13912.8|13918.8|13914.2|13913.8|13909.9|316
1593078000000|2020-06-25 09:40:00|13916|13913|13922.3|13916.3|13922.9|13918.4|13914.7|13910.4|427
1593078300000|2020-06-25 09:45:00|13920.7|13917.7|13917.5|13914.5|13920.9|13917.9|13917.1|13912.5|228
1593078600000|2020-06-25 09:50:00|13917.4|13914.4|13916.5|13913.5|13919.8|13915.2|13915.4|13911.6|254
1593078900000|2020-06-25 09:55:00|13916.4|13913.4|13918.2|13915.2|13921.1|13916.2|13915.7|13911.1|238
1593079200000|2020-06-25 10:00:00|13919.8|13913.8|13916.4|13913.4|13919.8|13914.9|13915|13910.5|247
1593079500000|2020-06-25 10:05:00|13916.5|13913.5|13920.5|13917.5|13922.2|13917.8|13916.3|13911.9|270
1593079800000|2020-06-25 10:10:00|13920.7|13917.7|13922|13919|13923.5|13919.1|13920.6|13916.5|186
1593080100000|2020-06-25 10:15:00|13922.1|13919.1|13922|13919|13922.2|13919.2|13920.7|13917.7|240
1593080400000|2020-06-25 10:20:00|13922.3|13919.3|13917.6|13914.6|13922.3|13919.3|13916.7|13912.7|260
1593080700000|2020-06-25 10:25:00|13917.7|13914.7|13919|13916|13922.2|13917.5|13917.6|13914|280
1593081000000|2020-06-25 10:30:00|13918.8|13915.8|13920.7|13917.7|13922.6|13918.2|13918.7|13914.2|288
1593081300000|2020-06-25 10:35:00|13920.8|13917.8|13920.4|13917.4|13924.4|13920.3|13918.9|13915.1|306
1593081600000|2020-06-25 10:40:00|13920.3|13917.3|13922.9|13919.9|13925|13921.1|13920.3|13917.3|263
1593081900000|2020-06-25 10:45:00|13923|13920|13924.8|13921.8|13927.1|13922.6|13922.5|13918.1|237
1593082200000|2020-06-25 10:50:00|13924.7|13921.7|13923.8|13917.8|13926.8|13922.6|13921.5|13917.3|262
1593082500000|2020-06-25 10:55:00|13923.9|13917.9|13924.1|13921.1|13926|13921.5|13921.9|13917.5|303
1593082800000|2020-06-25 11:00:00|13924.2|13921.2|13924.2|13921.2|13927.1|13922.7|13923.6|13919.2|282
1593083100000|2020-06-25 11:05:00|13924.3|13921.3|13923.2|13920.2|13927.4|13923|13923.2|13919.1|225
1593083400000|2020-06-25 11:10:00|13923.3|13920.3|13922.5|13919.5|13924.6|13920.3|13921.6|13918.4|234
1593083700000|2020-06-25 11:15:00|13922.6|13919.6|13925.9|13922.9|13927.1|13923.3|13922.5|13919.5|242
1593084000000|2020-06-25 11:20:00|13925.7|13922.7|13930|13924|13930.9|13926.1|13923.3|13919|316
1593084300000|2020-06-25 11:25:00|13930.1|13924.1|13927.9|13921.9|13930.6|13925.8|13926.8|13921.8|248
1593084600000|2020-06-25 11:30:00|13927.8|13921.8|13927.1|13921.1|13927.9|13922|13924.8|13920|212
1593084900000|2020-06-25 11:35:00|13927.2|13921.2|13930.2|13924.2|13930.8|13925.5|13926.2|13920.7|330
1593085200000|2020-06-25 11:40:00|13930.5|13924.5|13931.4|13928.4|13932.9|13928.4|13927|13922.4|434
1593085500000|2020-06-25 11:45:00|13933.1|13927.1|13934.3|13931.3|13938.3|13932.5|13931.6|13926.8|396
1593085800000|2020-06-25 11:50:00|13934.4|13931.4|13937.1|13931.1|13939.1|13934.6|13933.8|13929.1|308
1593086100000|2020-06-25 11:55:00|13937.2|13931.2|13936.3|13933.3|13938.2|13934.2|13933|13928.5|321
1593086400000|2020-06-25 12:00:00|13936.1|13933.1|13935.5|13932.5|13937.3|13933.1|13932.4|13928|377
1593086700000|2020-06-25 12:05:00|13935.6|13932.6|13931|13925|13938.1|13933.4|13930.4|13925|293
1593087000000|2020-06-25 12:10:00|13931.1|13925.1|13932|13926|13933|13928.4|13927|13922.1|306
1593087300000|2020-06-25 12:15:00|13929.9|13926.9|13933.7|13927.7|13933.9|13928.8|13929|13924.5|292
1593087600000|2020-06-25 12:20:00|13933.9|13927.9|13930.9|13927.9|13934.2|13929.4|13930.6|13926.1|301
1593087900000|2020-06-25 12:25:00|13930.8|13927.8|13931.5|13917.4|13934.9|13928|13926.2|13914.4|311
1593088200000|2020-06-25 12:30:00|13931.4|13917.5|13929.7|13923.7|13937|13928.7|13928.3|13913.5|439
1593088500000|2020-06-25 12:35:00|13929.4|13923.4|13930|13924|13931.6|13926.4|13924|13918|612
1593088800000|2020-06-25 12:40:00|13930.1|13924.1|13932|13929|13934.4|13930.2|13929.8|13924|350
1593089100000|2020-06-25 12:45:00|13932.5|13929.5|13929.2|13926.2|13935.2|13930.8|13928.2|13923.8|363
1593089400000|2020-06-25 12:50:00|13929.4|13926.4|13926.7|13923.7|13932.9|13928.1|13925.1|13920.3|396
1593089700000|2020-06-25 12:55:00|13926.8|13923.8|13926.1|13920.1|13929.6|13925.2|13923.9|13919.7|425
1593090000000|2020-06-25 13:00:00|13926|13920|13916.5|13913.5|13926.6|13921.8|13916.5|13912|428
1593090300000|2020-06-25 13:05:00|13916.4|13913.4|13918.6|13915.6|13920.7|13916.3|13916.4|13911.9|333
1593090600000|2020-06-25 13:10:00|13918.7|13915.7|13916.9|13913.9|13920|13916.1|13916.1|13911.4|433
1593090900000|2020-06-25 13:15:00|13916.8|13913.8|13917.6|13914.6|13920|13915.3|13916.1|13911.8|350
1593091200000|2020-06-25 13:20:00|13917.5|13914.5|13919.3|13916.3|13921.8|13917.2|13917.5|13912.9|246
1593091500000|2020-06-25 13:25:00|13919.2|13916.2|13918.9|13915.9|13921|13916.7|13917.4|13913.1|266
1593091800000|2020-06-25 13:30:00|13920.3|13914.3|13922.1|13916.1|13923|13918.7|13917.7|13913.2|531
1593092100000|2020-06-25 13:35:00|13920.6|13917.6|13923|13917|13926.9|13920.9|13918.9|13915.3|440
1593092400000|2020-06-25 13:40:00|13923.1|13917.1|13928|13922|13929.5|13924.9|13922|13916.9|443
1593092700000|2020-06-25 13:45:00|13927.9|13921.9|13928.2|13922.2|13929.8|13925|13923.2|13918.5|501
1593093000000|2020-06-25 13:50:00|13928.3|13922.3|13922.4|13916.4|13929.5|13924.8|13918.4|13913.8|570
1593093300000|2020-06-25 13:55:00|13922.2|13916.2|13917.5|13911.5|13923.3|13917.3|13916.2|13911.3|446
1593093600000|2020-06-25 14:00:00|13916.8|13910.8|13915.4|13909.4|13919.2|13914.6|13912|13907.5|491
1593093900000|2020-06-25 14:05:00|13915.3|13909.3|13921.5|13915.5|13923.2|13918.2|13913.6|13908.8|497
1593094200000|2020-06-25 14:10:00|13921.4|13915.4|13916.6|13913.6|13921.5|13915.5|13916|13911.4|435
1593094500000|2020-06-25 14:15:00|13916.7|13913.7|13917.5|13914.5|13920.2|13915.7|13916.1|13912.2|440
1593094800000|2020-06-25 14:20:00|13917.6|13914.6|13913.6|13910.6|13918.9|13914.7|13912.6|13908.2|398
1593095100000|2020-06-25 14:25:00|13913.7|13910.7|13912.7|13909.7|13916.5|13912.1|13911.6|13907.4|360
1593095400000|2020-06-25 14:30:00|13912.8|13909.8|13913.9|13910.9|13915.7|13911.2|13911.9|13907.4|342
1593095700000|2020-06-25 14:35:00|13913.7|13910.7|13913.7|13910.7|13915.7|13911.1|13912.5|13908.5|261
1593096000000|2020-06-25 14:40:00|13913.6|13910.6|13913.3|13910.3|13916|13912.4|13912.8|13908.4|356
1593096300000|2020-06-25 14:45:00|13913.7|13910.7|13915.3|13912.3|13917.7|13913.4|13912|13907.6|309
1593096600000|2020-06-25 14:50:00|13915.2|13912.2|13917|13914|13919.9|13915.3|13915.2|13911.6|346
1593096900000|2020-06-25 14:55:00|13917.1|13914.1|13916.4|13913.4|13920.7|13916.5|13915.1|13910.6|353
1593097200000|2020-06-25 15:00:00|13916.5|13913.5|13917.1|13911.1|13918.9|13914.1|13914|13910|402
1593097500000|2020-06-25 15:05:00|13917|13911|13916.1|13913.1|13920|13915.1|13915|13910.5|325
1593097800000|2020-06-25 15:10:00|13916.2|13913.2|13915.8|13909.8|13919.1|13914.7|13912.6|13908.1|328
1593098100000|2020-06-25 15:15:00|13915.9|13909.9|13913.2|13910.2|13916.5|13912.1|13913|13909|279
1593098400000|2020-06-25 15:20:00|13913.3|13910.3|13912.6|13909.6|13915|13910.7|13912.1|13908|248
1593098700000|2020-06-25 15:25:00|13912.4|13909.4|13914.2|13911.2|13916.4|13912|13912.3|13909.3|192
1593099000000|2020-06-25 15:30:00|13914.4|13911.4|13921.3|13918.3|13922.4|13918.3|13914.2|13909.8|419
1593099300000|2020-06-25 15:35:00|13921.4|13918.4|13922|13919|13926.9|13922.6|13921.3|13917.6|407
1593099600000|2020-06-25 15:40:00|13922.1|13919.1|13921.9|13918.9|13924.7|13921.6|13921.9|13917.5|320
1593099900000|2020-06-25 15:45:00|13922|13919|13918.5|13915.5|13922.7|13919.1|13918.3|13913.8|372
1593100200000|2020-06-25 15:50:00|13918.4|13915.4|13917.8|13914.8|13921.1|13917.2|13916.9|13912.5|305
1593100500000|2020-06-25 15:55:00|13917.9|13914.9|13919.1|13913.1|13920.3|13915.5|13916.7|13912.2|277
1593100800000|2020-06-25 16:00:00|13919.2|13913.2|13913.9|13910.9|13919.2|13914.4|13912.8|13908.4|463
1593101100000|2020-06-25 16:05:00|13914|13911|13914.3|13911.3|13916.3|13911.8|13913.1|13908.1|370
1593101400000|2020-06-25 16:10:00|13914.4|13911.4|13914.6|13911.6|13916.6|13912.5|13913.2|13908.6|348
1593101700000|2020-06-25 16:15:00|13914.4|13911.4|13914|13908|13917.3|13912.2|13912.1|13907.6|375
1593102000000|2020-06-25 16:20:00|13914.1|13908.1|13914.8|13908.8|13915.1|13910.5|13911.6|13907.2|326
1593102300000|2020-06-25 16:25:00|13914.7|13908.7|13915.8|13912.8|13917.5|13912.9|13913|13908.3|304
1593102600000|2020-06-25 16:30:00|13915.7|13912.7|13916.4|13913.4|13917.9|13913.8|13913.6|13908.9|351
1593102900000|2020-06-25 16:35:00|13916.3|13913.3|13916.5|13913.5|13917.9|13913.5|13914.9|13910.1|265
1593103200000|2020-06-25 16:40:00|13918.4|13912.4|13916.4|13910.4|13918.4|13913.2|13914.1|13909.6|316
1593103500000|2020-06-25 16:45:00|13916.3|13910.3|13917.7|13911.7|13917.7|13913.2|13914.1|13909.6|317
1593103800000|2020-06-25 16:50:00|13917.6|13911.6|13916.5|13910.5|13918.4|13913.6|13914.7|13910.2|324
1593104100000|2020-06-25 16:55:00|13916.6|13910.6|13917.3|13911.3|13917.5|13913.1|13915.1|13910.5|230
1593104400000|2020-06-25 17:00:00|13917.2|13911.2|13917.4|13914.4|13919.5|13915|13915.7|13910.9|291
1593104700000|2020-06-25 17:05:00|13917.5|13914.5|13917.5|13914.5|13919.7|13914.7|13916.6|13911.8|237
1593105000000|2020-06-25 17:10:00|13919|13913|13917.3|13911.3|13919.4|13914.7|13915.9|13910.6|280
1593105300000|2020-06-25 17:15:00|13917.2|13911.2|13914.4|13911.4|13917.3|13912.7|13914.3|13909.9|314
1593105600000|2020-06-25 17:20:00|13914.5|13911.5|13915.9|13909.9|13916.6|13912.1|13913.5|13908.6|248
1593105900000|2020-06-25 17:25:00|13916|13910|13915.2|13909.2|13916.7|13912|13913|13908.6|195
1593106200000|2020-06-25 17:30:00|13915.3|13909.3|13918.8|13912.8|13919.2|13913.4|13913.8|13909.2|283
1593106500000|2020-06-25 17:35:00|13918.7|13912.7|13916.9|13910.9|13919.5|13913.5|13915.4|13909.7|255
1593106800000|2020-06-25 17:40:00|13916.7|13910.7|13916.5|13913.5|13918.4|13913.7|13914.8|13910.4|280
1593107100000|2020-06-25 17:45:00|13918.1|13912.1|13916.3|13913.3|13918.3|13913.4|13915.3|13910.9|362
1593107400000|2020-06-25 17:50:00|13916.2|13913.2|13919.3|13913.3|13919.3|13914.7|13915.5|13910.8|282
1593107700000|2020-06-25 17:55:00|13919.1|13913.1|13918.9|13912.9|13919.7|13915.1|13917|13912.4|256
1593108000000|2020-06-25 18:00:00|13918.7|13912.7|13922.2|13916.2|13923|13918.2|13916.9|13912.5|315
1593108300000|2020-06-25 18:05:00|13922|13916|13922|13916|13922|13917|13919.6|13915.1|300
1593108600000|2020-06-25 18:10:00|13921.9|13915.9|13920.7|13914.7|13922.2|13917.2|13918.7|13913.7|360
1593108900000|2020-06-25 18:15:00|13920.8|13914.8|13921.8|13915.8|13921.8|13916.2|13917.8|13913.5|166
1593109200000|2020-06-25 18:20:00|13921.9|13915.9|13922.7|13916.7|13924.1|13918.8|13920.7|13915.9|244
1593109500000|2020-06-25 18:25:00|13922.8|13916.8|13920.6|13914.6|13923|13917|13920|13914.1|322
1593109800000|2020-06-25 18:30:00|13920.7|13914.7|13922.8|13916.8|13922.9|13917.1|13919.2|13914.5|306
1593110100000|2020-06-25 18:35:00|13922.9|13916.9|13922.7|13916.7|13923.9|13918.2|13920.8|13916|282
1593110400000|2020-06-25 18:40:00|13922.8|13916.8|13922|13916|13923|13918.3|13920.7|13914.7|264
1593110700000|2020-06-25 18:45:00|13922.1|13916.1|13921.3|13915.3|13922.7|13916.9|13919.9|13915|217
1593111000000|2020-06-25 18:50:00|13921.4|13915.4|13921.2|13915.2|13921.6|13916.9|13919.2|13913.9|272
1593111300000|2020-06-25 18:55:00|13921.1|13915.1|13922|13916|13922.2|13917.3|13919.1|13913.1|388
1593111600000|2020-06-25 19:00:00|13922.1|13916.1|13919|13913|13924.1|13919.2|13918.7|13912.7|442
1593111900000|2020-06-25 19:05:00|13918.6|13912.6|13915.2|13909.2|13919|13913|13914.9|13909|390
1593112200000|2020-06-25 19:10:00|13915.3|13909.3|13916.7|13910.7|13917.5|13912.9|13914.6|13909|256
1593112500000|2020-06-25 19:15:00|13916.6|13910.6|13915.1|13909.1|13916.7|13910.7|13913.6|13907.6|300
1593112800000|2020-06-25 19:20:00|13915|13909|13913|13907|13915.3|13909.3|13910.7|13906.2|272
1593113100000|2020-06-25 19:25:00|13913.1|13907.1|13911.7|13908.7|13913.4|13908.8|13911.3|13906.3|252
1593113400000|2020-06-25 19:30:00|13911.8|13908.8|13912.9|13906.9|13914.7|13910.3|13911.7|13906.4|375
1593113700000|2020-06-25 19:35:00|13913|13907|13914.3|13908.3|13914.4|13908.4|13912.5|13906.5|308
1593114000000|2020-06-25 19:40:00|13914.4|13908.4|13914.5|13908.5|13914.9|13910.4|13912.8|13907.6|276
1593114300000|2020-06-25 19:45:00|13914.4|13908.4|13915.3|13909.3|13915.5|13910.9|13913.7|13907.7|267
1593114600000|2020-06-25 19:50:00|13915.1|13909.1|13910.8|13907.8|13915.1|13909.5|13910.6|13906.2|390
1593114900000|2020-06-25 19:55:00|13910.9|13907.9|13913.1|13907.1|13913.7|13909.2|13910.8|13906.4|251
1593115200000|2020-06-25 20:00:00|13913.3|13907.3|13912.7|13906.7|13914.5|13908.5|13912.3|13906.3|159
1593115500000|2020-06-25 20:05:00|13912.5|13906.5|13913.1|13907.1|13913.4|13908.6|13910.8|13906.5|99
1593115800000|2020-06-25 20:10:00|13913.5|13907.5|13913.5|13907.5|13913.6|13909.1|13911.6|13907|103
1593116100000|2020-06-25 20:15:00|13913.7|13907.7|13913.8|13907.8|13914.2|13909.6|13912.6|13907.1|125
1593116400000|2020-06-25 20:20:00|13913.9|13907.9|13913.7|13907.7|13914.3|13909.9|13912.5|13907.7|100
1593116700000|2020-06-25 20:25:00|13913.9|13907.9|13914|13908|13914.4|13908.4|13913.5|13907.5|122
1593117000000|2020-06-25 20:30:00|13913.8|13907.8|13915.8|13909.8|13915.9|13909.9|13913.4|13907.4|165
1593117300000|2020-06-25 20:35:00|13915.9|13909.9|13916.6|13910.6|13917.6|13911.6|13915.8|13909.8|152
1593117600000|2020-06-25 20:40:00|13916.5|13910.5|13916.7|13910.7|13917.7|13911.7|13916.3|13910.3|114
1593117900000|2020-06-25 20:45:00|13917.1|13911.1|13916.9|13910.9|13917.2|13911.2|13915.8|13909.8|129
1593118200000|2020-06-25 20:50:00|13916.7|13910.7|13917|13911|13917.4|13911.4|13916.6|13910.6|104
1593118500000|2020-06-25 20:55:00|13916.8|13910.8|13917.6|13911.6|13918.6|13911.8|13916.8|13910.7|163
1593118800000|2020-06-25 21:00:00|13924.4|13911.8|13931.4|13915.4|13931.4|13915.4|13921.6|13911.2|33
1593119100000|2020-06-25 21:05:00|13932.3|13916.3|13930.9|13914.9|13932.7|13916.7|13926.8|13910.8|113
1593119400000|2020-06-25 21:10:00|13930.8|13914.8|13926.7|13914.5|13932.6|13919.5|13926.2|13911.9|126
1593119700000|2020-06-25 21:15:00|13926|13915.8|13928|13912.8|13929.9|13917.2|13924.8|13911.5|118
1593120000000|2020-06-25 21:20:00|13928.4|13912|13924.8|13913.2|13929.4|13917.2|13924.7|13910.2|106
1593120300000|2020-06-25 21:25:00|13925.1|13912.9|13926.8|13910.8|13927.2|13915.8|13922.2|13908.6|111
1593120600000|2020-06-25 21:30:00|13923.8|13913.4|13925.4|13910.3|13927.1|13915.8|13922.2|13909.6|125
1593120900000|2020-06-25 21:35:00|13923.6|13913.7|13921.5|13915.5|13926.8|13915.5|13921.5|13909.4|112
1593121200000|2020-06-25 21:40:00|13925.5|13910.8|13924.8|13910.9|13926.5|13915.5|13921.5|13910|146
1593121500000|2020-06-25 21:45:00|13924.9|13911.1|13923.7|13912.7|13925.9|13915.5|13921|13909.8|122
1593121800000|2020-06-25 21:50:00|13923.5|13912.8|13923.7|13911.9|13926.4|13914.2|13921.9|13910.3|138
1593122100000|2020-06-25 21:55:00|13924.4|13911.3|13923.2|13912.3|13926.1|13915|13921|13910.2|156
1593122400000|2020-06-25 22:00:00|13923.6|13912.4|13921.2|13913|13924.3|13915.1|13920.2|13911|222
1593122700000|2020-06-25 22:05:00|13921.1|13913.4|13920.4|13913.7|13922.4|13914.4|13920.4|13911.9|129
1593123000000|2020-06-25 22:10:00|13921.2|13914.3|13921|13913.6|13922.6|13914.3|13920.6|13912.3|102
1593123300000|2020-06-25 22:15:00|13921.7|13913.1|13920.6|13913.1|13923.2|13914.3|13919.9|13911.4|271
1593123600000|2020-06-25 22:20:00|13920.1|13912.8|13918.3|13911.8|13922|13913.4|13917.9|13911.2|163
1593123900000|2020-06-25 22:25:00|13918.2|13911.9|13917.8|13911.8|13919.3|13912.5|13917.2|13910.7|160
1593124200000|2020-06-25 22:30:00|13917.6|13911.6|13916.1|13910.1|13918.4|13912.4|13915.9|13909.9|231
1593124500000|2020-06-25 22:35:00|13916|13910|13914.3|13908.3|13916.7|13910.7|13913.4|13907.4|175
1593124800000|2020-06-25 22:40:00|13914.5|13908.5|13914.6|13908.6|13916.1|13909.8|13913.4|13907.4|166
1593125100000|2020-06-25 22:45:00|13914.5|13908.5|13915|13909|13915.8|13909.3|13914.2|13908.2|139
1593125400000|2020-06-25 22:50:00|13915.1|13909.1|13914.9|13908.9|13915.4|13909.4|13914.2|13908.2|126
1593125700000|2020-06-25 22:55:00|13915|13909|13913.9|13907.9|13915.5|13909.5|13913|13907|150
1593126000000|2020-06-25 23:00:00|13913.5|13907.5|13913.6|13907.6|13914.1|13908.1|13912.8|13906.8|214
1593126300000|2020-06-25 23:05:00|13913.8|13907.8|13911.3|13908.3|13913.9|13908.5|13911|13906.1|99
1593126600000|2020-06-25 23:10:00|13911.4|13908.4|13912.9|13906.9|13913.6|13908.8|13910.8|13906.3|105
1593126900000|2020-06-25 23:15:00|13913.1|13907.1|13913.2|13907.2|13913.6|13908.6|13911.1|13906.5|115
1593127200000|2020-06-25 23:20:00|13912.7|13906.7|13912.6|13906.6|13913.3|13908.5|13911.5|13906.4|123
1593127500000|2020-06-25 23:25:00|13912.5|13906.5|13911.7|13905.7|13912.7|13906.7|13910.9|13904.9|153
1593127800000|2020-06-25 23:30:00|13911.5|13905.5|13912.1|13906.1|13912.5|13907.2|13910.2|13905.3|266
1593128100000|2020-06-25 23:35:00|13912|13906|13911.5|13905.5|13912.4|13907.8|13909.5|13905.1|141
1593128400000|2020-06-25 23:40:00|13911.4|13905.4|13911.6|13905.6|13912|13906|13911.2|13905.2|142
1593128700000|2020-06-25 23:45:00|13911.5|13905.5|13912.6|13906.6|13912.9|13908.2|13910.9|13905.5|189
1593129000000|2020-06-25 23:50:00|13912.5|13906.5|13913.5|13907.5|13914|13908|13912.3|13906.3|503
1593129300000|2020-06-25 23:55:00|13913.6|13907.6|13914.1|13908.1|13914.5|13908.5|13913.2|13907.2|187
1593129600000|2020-06-26 00:00:00|13914.3|13908.3|13915.3|13909.3|13915.4|13911.7|13910.6|13906|364
1593129900000|2020-06-26 00:05:00|13915.4|13909.4|13917.4|13911.4|13918.9|13914.2|13913.3|13908.4|342
1593130200000|2020-06-26 00:10:00|13917.5|13911.5|13918.9|13912.9|13920.4|13914.4|13914.8|13910|551
1593130500000|2020-06-26 00:15:00|13919|13913|13915.2|13909.2|13919.4|13913.4|13913.8|13908.3|505
1593130800000|2020-06-26 00:20:00|13915.3|13909.3|13914.5|13908.5|13916.4|13911.8|13913.8|13907.8|230
1593131100000|2020-06-26 00:25:00|13914.4|13908.4|13913.8|13907.8|13915.1|13909.1|13912.4|13906.4|454
1593131400000|2020-06-26 00:30:00|13913.4|13907.4|13915.5|13909.5|13915.6|13910.4|13913|13907|579
1593131700000|2020-06-26 00:35:00|13915.4|13909.4|13923.3|13917.3|13923.8|13918.4|13914.7|13909.4|319
1593132000000|2020-06-26 00:40:00|13923.1|13917.1|13920.6|13914.6|13923.3|13918.4|13920.3|13914.3|80
1593132300000|2020-06-26 00:45:00|13920.7|13914.7|13922.6|13916.6|13923.8|13919.3|13920.6|13914.6|229
1593132600000|2020-06-26 00:50:00|13922.5|13916.5|13920.7|13914.7|13923.8|13917.9|13919.3|13913.3|292
1593132900000|2020-06-26 00:55:00|13920.6|13914.6|13916.4|13910.4|13920.6|13914.6|13913.6|13908.8|441
1593133200000|2020-06-26 01:00:00|13916.3|13910.3|13915.5|13912.5|13917.6|13913|13914.1|13909.4|295
1593133500000|2020-06-26 01:05:00|13917.2|13911.2|13913|13907|13917.3|13912.8|13912|13907|236
1593133800000|2020-06-26 01:10:00|13913.1|13907.1|13911.8|13905.8|13914.2|13909.4|13910.1|13905.3|211
1593134100000|2020-06-26 01:15:00|13911.7|13905.7|13912.9|13906.9|13913.3|13908.2|13909.3|13904.4|164
1593134400000|2020-06-26 01:20:00|13912.8|13906.8|13910.1|13907.1|13912.9|13907.1|13909.6|13905.1|196
1593134700000|2020-06-26 01:25:00|13909.9|13906.9|13910.8|13907.8|13913|13908.4|13909.7|13905|237
1593135000000|2020-06-26 01:30:00|13910.7|13907.7|13911.5|13908.5|13913.7|13909.7|13910.7|13905.5|260
1593135300000|2020-06-26 01:35:00|13911.4|13908.4|13910.9|13907.9|13913.7|13909.5|13910.2|13905.7|343
1593135600000|2020-06-26 01:40:00|13912.4|13906.4|13911.9|13908.9|13914|13909.6|13910.7|13906.1|266
1593135900000|2020-06-26 01:45:00|13911.8|13908.8|13910.7|13907.7|13912.1|13909.1|13910.6|13907.6|174
1593136200000|2020-06-26 01:50:00|13910.6|13907.6|13909.7|13906.7|13911.3|13908.3|13909.4|13906.4|271
1593136500000|2020-06-26 01:55:00|13909.6|13906.6|13909|13906|13910.9|13907|13908.8|13904.5|350
1593136800000|2020-06-26 02:00:00|13908.7|13905.7|13909.5|13906.5|13911.2|13907|13908.7|13904.3|379
1593137100000|2020-06-26 02:05:00|13909.6|13906.6|13908.9|13905.9|13910.6|13906.7|13908.5|13904.2|178
1593137400000|2020-06-26 02:10:00|13908.8|13905.8|13909.5|13906.5|13911.8|13907.5|13908.8|13904.4|178
1593137700000|2020-06-26 02:15:00|13909.6|13906.6|13911|13908|13912.3|13908|13909.1|13904.7|141
1593138000000|2020-06-26 02:20:00|13910.8|13907.8|13911.4|13908.4|13914|13909.4|13910.6|13905.8|129
1593138300000|2020-06-26 02:25:00|13911.5|13908.5|13910.9|13907.9|13913.8|13909.4|13910.8|13906.5|202
1593138600000|2020-06-26 02:30:00|13911.9|13908.9|13912.6|13909.6|13914|13909.6|13911.4|13906.8|127
1593138900000|2020-06-26 02:35:00|13912.5|13909.5|13912|13909|13913.9|13909.7|13911.8|13907.8|103
1593139200000|2020-06-26 02:40:00|13911.9|13908.9|13914.4|13908.4|13914.4|13909.7|13910.7|13906.2|222
1593139500000|2020-06-26 02:45:00|13914.3|13908.3|13912.1|13909.1|13914.3|13910|13911.2|13906.8|307
1593139800000|2020-06-26 02:50:00|13911.9|13908.9|13912.2|13909.2|13914.1|13909.7|13911|13906.5|145
1593140100000|2020-06-26 02:55:00|13912.3|13909.3|13914.6|13911.6|13914.6|13911.6|13912.2|13909.2|139
1593140400000|2020-06-26 03:00:00|13914.7|13911.7|13913.5|13910.5|13915.5|13911.7|13912.9|13908.8|211
1593140700000|2020-06-26 03:05:00|13913.4|13910.4|13911.1|13908.1|13914|13910.7|13911|13907|160
1593141000000|2020-06-26 03:10:00|13911.2|13908.2|13914.2|13911.2|13914.9|13911.2|13909.3|13905.5|196
1593141300000|2020-06-26 03:15:00|13914.6|13911.6|13921.2|13915.2|13921.5|13917|13913.7|13909.2|340
1593141600000|2020-06-26 03:20:00|13921.1|13915.1|13915.5|13912.5|13921.1|13916.5|13914.9|13911|257
1593141900000|2020-06-26 03:25:00|13915.6|13912.6|13916.8|13913.8|13919.6|13915|13915.5|13911.4|285
1593142200000|2020-06-26 03:30:00|13916.7|13913.7|13913.6|13907.6|13918|13913.8|13912.9|13907.3|225
1593142500000|2020-06-26 03:35:00|13913.4|13907.4|13912|13909|13914.8|13910.3|13911.3|13907|414
1593142800000|2020-06-26 03:40:00|13913.6|13907.6|13912.1|13909.1|13913.6|13909.6|13910.9|13906.8|314
1593143100000|2020-06-26 03:45:00|13912.2|13909.2|13911|13908|13913.2|13909.3|13910.8|13906.7|230
1593143400000|2020-06-26 03:50:00|13910.9|13907.9|13909.8|13906.8|13912.3|13908.5|13909.5|13905.3|164
1593143700000|2020-06-26 03:55:00|13909.9|13906.9|13910.8|13907.8|13911.3|13908|13909.4|13905.2|167
1593144000000|2020-06-26 04:00:00|13910.7|13907.7|13910.8|13907.8|13913.3|13909.2|13909.9|13906.1|247
1593144300000|2020-06-26 04:05:00|13911|13908|13909.7|13906.7|13912.7|13908.6|13909.4|13905.2|222
1593144600000|2020-06-26 04:10:00|13909.6|13906.6|13909.9|13906.9|13911.9|13907.2|13909.4|13905.1|288
1593144900000|2020-06-26 04:15:00|13910|13907|13908.7|13905.7|13911.4|13907.1|13908.6|13904.6|190
1593145200000|2020-06-26 04:20:00|13908.6|13905.6|13907.8|13904.8|13909.4|13906.4|13907.5|13904.5|152
1593145500000|2020-06-26 04:25:00|13907.6|13904.6|13908.6|13905.6|13909|13906|13907.5|13904.5|260
1593145800000|2020-06-26 04:30:00|13908.7|13905.7|13908.9|13905.9|13910.4|13906.1|13908|13904.3|132
1593146100000|2020-06-26 04:35:00|13908.8|13905.8|13907.9|13904.9|13909.5|13905.9|13907.7|13903.4|175
1593146400000|2020-06-26 04:40:00|13907.8|13904.8|13909|13906|13909|13906|13907.8|13904.8|107
1593146700000|2020-06-26 04:45:00|13908.7|13905.7|13909.8|13906.8|13910.4|13907.1|13908.4|13904.4|133
1593147000000|2020-06-26 04:50:00|13910|13907|13911.3|13908.3|13912.4|13909|13909.6|13905.3|248
1593147300000|2020-06-26 04:55:00|13911.4|13908.4|13912|13906|13913.9|13909.3|13910.7|13905.9|333
1593147600000|2020-06-26 05:00:00|13912.4|13906.4|13908.4|13905.4|13912.6|13906.6|13908|13903.7|261
1593147900000|2020-06-26 05:05:00|13908.5|13905.5|13910.5|13907.5|13911.5|13907.6|13908.2|13904.2|193
1593148200000|2020-06-26 05:10:00|13910.6|13907.6|13910.8|13907.8|13912.4|13908.7|13910.3|13905.8|122
1593148500000|2020-06-26 05:15:00|13912.4|13906.4|13911.4|13908.4|13912.4|13909.1|13910.5|13906.1|105
1593148800000|2020-06-26 05:20:00|13911.3|13908.3|13911.1|13908.1|13912.9|13908.4|13910.5|13906.3|125
1593149100000|2020-06-26 05:25:00|13911.2|13908.2|13909.1|13906.1|13911.2|13908.2|13908.9|13904.6|182
1593149400000|2020-06-26 05:30:00|13909.3|13906.3|13908.5|13905.5|13910|13906.4|13908.1|13903.8|169
1593149700000|2020-06-26 05:35:00|13908.4|13905.4|13908.5|13905.5|13909.3|13906.3|13908.2|13905.2|104
1593150000000|2020-06-26 05:40:00|13908.6|13905.6|13908.3|13905.3|13908.8|13905.8|13907.8|13904.8|122
1593150300000|2020-06-26 05:45:00|13908.4|13905.4|13906.8|13903.8|13908.7|13905.7|13906.6|13903.6|183
1593150600000|2020-06-26 05:50:00|13906.7|13903.7|13909.3|13906.3|13910|13906.3|13906.7|13903.7|158
1593150900000|2020-06-26 05:55:00|13909.2|13906.2|13909.2|13906.2|13912.7|13908.3|13908.9|13905|280
1593151200000|2020-06-26 06:00:00|13910.3|13904.3|13914.4|13911.4|13917.6|13913|13908.6|13904.3|438
1593151500000|2020-06-26 06:05:00|13914.3|13911.3|13914|13911|13916|13911.8|13912.5|13908.2|231
1593151800000|2020-06-26 06:10:00|13914.1|13911.1|13916.8|13910.8|13919|13915.2|13912.9|13908.3|401
1593152100000|2020-06-26 06:15:00|13916.7|13910.7|13915.4|13912.4|13917.1|13913.1|13913.3|13908.9|323
1593152400000|2020-06-26 06:20:00|13915.1|13912.1|13914.3|13911.3|13917.3|13913|13913.9|13910.1|271
1593152700000|2020-06-26 06:25:00|13914.4|13911.4|13911.5|13908.5|13916.2|13912.3|13910.9|13907|269
1593153000000|2020-06-26 06:30:00|13911.7|13908.7|13910.2|13907.2|13913.1|13908.8|13909.2|13904.5|352
1593153300000|2020-06-26 06:35:00|13910.3|13907.3|13912.2|13909.2|13912.2|13909.2|13909.9|13905.6|185
1593153600000|2020-06-26 06:40:00|13912.1|13909.1|13910.9|13907.9|13913.6|13909.8|13910.9|13906.6|204
1593153900000|2020-06-26 06:45:00|13910.8|13907.8|13910.1|13907.1|13912.4|13908.3|13909.6|13905.3|151
1593154200000|2020-06-26 06:50:00|13910.2|13907.2|13915.5|13912.5|13918.1|13913.7|13910|13907|272
1593154500000|2020-06-26 06:55:00|13915.4|13912.4|13919.5|13913.5|13920.7|13916.3|13915.3|13911|313
1593154800000|2020-06-26 07:00:00|13919.7|13913.7|13915.2|13912.2|13920.3|13915.7|13914.1|13911|378
1593155100000|2020-06-26 07:05:00|13915.3|13912.3|13916.5|13913.5|13917.9|13913.5|13913|13909|302
1593155400000|2020-06-26 07:10:00|13916.7|13913.7|13921.8|13918.8|13923.4|13919|13916.2|13913.2|256
1593155700000|2020-06-26 07:15:00|13921.9|13918.9|13922|13919|13923.7|13919.3|13920|13915.9|232
1593156000000|2020-06-26 07:20:00|13922.1|13919.1|13918|13915|13924.4|13919.7|13917.5|13914.3|234
1593156300000|2020-06-26 07:25:00|13919.5|13913.5|13916.1|13913.1|13919.7|13915.2|13915.7|13911.1|266
1593156600000|2020-06-26 07:30:00|13916.2|13913.2|13915.9|13912.9|13917.5|13913.6|13915.6|13911.5|228
1593156900000|2020-06-26 07:35:00|13915.8|13912.8|13914.2|13911.2|13918|13913.7|13913.8|13910.8|239
1593157200000|2020-06-26 07:40:00|13914.3|13911.3|13911.2|13908.2|13915.1|13911.6|13911.1|13907.2|282
1593157500000|2020-06-26 07:45:00|13911.1|13908.1|13911.8|13908.8|13912.9|13909.1|13909.5|13905.7|249
1593157800000|2020-06-26 07:50:00|13911.9|13908.9|13912.2|13909.2|13914|13909.6|13909.9|13905.7|279
1593158100000|2020-06-26 07:55:00|13912.1|13909.1|13913.8|13910.8|13914|13910.9|13911.4|13907|273
1593158400000|2020-06-26 08:00:00|13913.7|13910.7|13919.6|13913.6|13919.7|13913.8|13913.4|13909|302
1593158700000|2020-06-26 08:05:00|13919.5|13913.5|13920.2|13917.2|13922.9|13918.5|13916.6|13911.9|332
1593159000000|2020-06-26 08:10:00|13919.3|13916.3|13919.9|13913.9|13921.6|13917.5|13918.1|13913.7|215
1593159300000|2020-06-26 08:15:00|13918.5|13915.5|13916.4|13913.4|13920.7|13916.4|13915.8|13911.1|217
1593159600000|2020-06-26 08:20:00|13916.2|13913.2|13915.3|13912.3|13917.2|13913.3|13913.6|13909.2|245
1593159900000|2020-06-26 08:25:00|13915.2|13912.2|13916|13910|13919.1|13914.7|13914.2|13909.7|365
1593160200000|2020-06-26 08:30:00|13914.6|13911.6|13915.4|13909.4|13917.6|13913.1|13911.8|13907.7|390
1593160500000|2020-06-26 08:35:00|13914.1|13911.1|13911.4|13908.4|13915.5|13911.2|13911.1|13907.3|311
1593160800000|2020-06-26 08:40:00|13911.3|13908.3|13909|13906|13913.4|13909.4|13908.6|13904.8|318
1593161100000|2020-06-26 08:45:00|13908.9|13905.9|13906.9|13903.9|13909.8|13906|13906.5|13902.3|428
1593161400000|2020-06-26 08:50:00|13907.1|13904.1|13909.1|13906.1|13911.6|13907.2|13906.9|13902.4|343
1593161700000|2020-06-26 08:55:00|13909|13906|13906.8|13903.8|13910.6|13906.4|13906.5|13903.2|247
1593162000000|2020-06-26 09:00:00|13906.9|13903.9|13907.3|13904.3|13909.3|13904.5|13905.6|13901.4|291
1593162300000|2020-06-26 09:05:00|13907.4|13904.4|13906.1|13903.1|13909.7|13905.2|13905.8|13901.4|324
1593162600000|2020-06-26 09:10:00|13907.6|13901.6|13906.3|13903.3|13907.6|13903.4|13905.7|13901.4|227
1593162900000|2020-06-26 09:15:00|13906.2|13903.2|13908.6|13905.6|13910.4|13905.8|13906.2|13902.6|268
1593163200000|2020-06-26 09:20:00|13908.5|13905.5|13907.9|13904.9|13909.7|13905.6|13907.2|13902.8|209
1593163500000|2020-06-26 09:25:00|13907.8|13904.8|13908.4|13905.4|13910.3|13906|13907.8|13903.7|235
1593163800000|2020-06-26 09:30:00|13908.5|13905.5|13907.3|13904.3|13910.9|13907|13907|13903|328
1593164100000|2020-06-26 09:35:00|13907.4|13904.4|13906.7|13903.7|13909.1|13904.8|13906.5|13902.3|176
1593164400000|2020-06-26 09:40:00|13906.6|13903.6|13907.8|13904.8|13908.3|13905.3|13906.5|13902.1|171
1593164700000|2020-06-26 09:45:00|13907.7|13904.7|13908.6|13905.6|13909.5|13905.8|13907.2|13903.5|250
1593165000000|2020-06-26 09:50:00|13908.5|13905.5|13913.2|13910.2|13914.9|13910.5|13908.4|13905.4|323
1593165300000|2020-06-26 09:55:00|13913.3|13910.3|13912.7|13909.7|13915.6|13911.2|13912.5|13908.3|298
1593165600000|2020-06-26 10:00:00|13912.8|13909.8|13913.6|13910.6|13917|13912.6|13911.8|13907.7|381
1593165900000|2020-06-26 10:05:00|13913.5|13910.5|13913.8|13910.8|13915.1|13910.8|13912.1|13907.8|312
1593166200000|2020-06-26 10:10:00|13914|13911|13913.1|13910.1|13915.1|13911.1|13912.5|13908|272
1593166500000|2020-06-26 10:15:00|13913|13910|13914.3|13908.3|13915|13910.5|13912.5|13908.1|326
1593166800000|2020-06-26 10:20:00|13912.8|13909.8|13910.3|13907.3|13914.4|13910.2|13910|13905.7|271
1593167100000|2020-06-26 10:25:00|13910.4|13907.4|13908.1|13905.1|13911.8|13907.5|13907.7|13903.4|300
1593167400000|2020-06-26 10:30:00|13909.6|13903.6|13908.6|13905.6|13910|13905.6|13906.8|13902.5|220
1593167700000|2020-06-26 10:35:00|13908.7|13905.7|13906.7|13903.7|13910.2|13906.2|13906.3|13901.8|252
1593168000000|2020-06-26 10:40:00|13906.8|13903.8|13906.3|13903.3|13907.6|13903.8|13905.4|13901.5|133
1593168300000|2020-06-26 10:45:00|13906.4|13903.4|13908.4|13905.4|13910|13905.7|13906.1|13901.7|163
1593168600000|2020-06-26 10:50:00|13909.7|13903.7|13907.9|13904.9|13909.7|13905.3|13906.7|13902.5|156
1593168900000|2020-06-26 10:55:00|13907.8|13904.8|13907.7|13901.7|13909.8|13905.2|13905.8|13901.5|194
1593169200000|2020-06-26 11:00:00|13906.7|13903.7|13906.2|13903.2|13908.1|13904.1|13905.6|13901.6|175
1593169500000|2020-06-26 11:05:00|13906.1|13903.1|13905.8|13902.8|13906.1|13903.1|13905.4|13902.4|152
1593169800000|2020-06-26 11:10:00|13905.7|13902.7|13907.4|13904.4|13908.9|13904.5|13905.6|13901.9|135
1593170100000|2020-06-26 11:15:00|13907.2|13904.2|13907.1|13904.1|13908.9|13904.6|13906.3|13902.2|225
1593170400000|2020-06-26 11:20:00|13907.2|13904.2|13908.9|13905.9|13909.9|13905.9|13906.7|13902.5|178
1593170700000|2020-06-26 11:25:00|13908.8|13905.8|13910.5|13907.5|13912.7|13908.3|13908.6|13904.1|178
1593171000000|2020-06-26 11:30:00|13910.6|13907.6|13915.7|13912.7|13917.4|13912.8|13910.4|13907.4|183
1593171300000|2020-06-26 11:35:00|13917.1|13911.1|13914.8|13911.8|13917.1|13912.7|13914.2|13910.2|179
1593171600000|2020-06-26 11:40:00|13914.9|13911.9|13917.3|13914.3|13918.7|13914.5|13914.2|13910|146
1593171900000|2020-06-26 11:45:00|13917.5|13914.5|13916.6|13913.6|13918.7|13914.5|13915.5|13911|199
1593172200000|2020-06-26 11:50:00|13916.5|13913.5|13915.7|13912.7|13918.4|13913.9|13915.3|13910.6|159
1593172500000|2020-06-26 11:55:00|13915.6|13912.6|13919.9|13916.9|13921.6|13917.3|13915.5|13912.1|252
1593172800000|2020-06-26 12:00:00|13919.7|13916.7|13918.4|13915.4|13920.8|13916.9|13917.8|13914.1|329
1593173100000|2020-06-26 12:05:00|13918.5|13915.5|13919.4|13916.4|13920.9|13916.6|13917.4|13913.2|307
1593173400000|2020-06-26 12:10:00|13919.5|13916.5|13920.8|13917.8|13923.1|13918.5|13918.9|13914.8|402
1593173700000|2020-06-26 12:15:00|13920.9|13917.9|13919.7|13916.7|13923.4|13919.2|13919.5|13915.4|343
1593174000000|2020-06-26 12:20:00|13919.8|13916.8|13919.1|13913.1|13921.6|13917.2|13917|13913.1|271
1593174300000|2020-06-26 12:25:00|13917.6|13914.6|13918.4|13911.1|13919.2|13914.7|13916.6|13910.5|239
1593174600000|2020-06-26 12:30:00|13918.3|13909.9|13916.7|13913.7|13918.6|13914.2|13916.5|13909.9|264
1593174900000|2020-06-26 12:35:00|13916.6|13913.6|13919.4|13916.4|13920.4|13916.5|13916.6|13912.8|274
1593175200000|2020-06-26 12:40:00|13919.3|13916.3|13919.3|13916.3|13920.7|13916.4|13917.7|13913.2|349
1593175500000|2020-06-26 12:45:00|13919.4|13916.4|13921.6|13918.6|13923.9|13919.7|13918.9|13915.9|320
1593175800000|2020-06-26 12:50:00|13921.5|13918.5|13925.7|13919.7|13925.7|13921.3|13921.2|13916.5|330
1593176100000|2020-06-26 12:55:00|13925.6|13919.6|13922.4|13919.4|13926.7|13922.4|13922.1|13918.2|419
1593176400000|2020-06-26 13:00:00|13922.5|13919.5|13921.7|13918.7|13924.3|13919.7|13919.8|13915.2|353
1593176700000|2020-06-26 13:05:00|13921.6|13918.6|13920.8|13917.8|13923.9|13919.8|13920.8|13916.4|244
1593177000000|2020-06-26 13:10:00|13920.7|13917.7|13921.7|13918.7|13923.5|13920.1|13920.7|13916.4|229
1593177300000|2020-06-26 13:15:00|13921.8|13918.8|13921.3|13918.3|13923.8|13919.3|13920|13915.5|209
1593177600000|2020-06-26 13:20:00|13921.2|13918.2|13921.6|13918.6|13922.9|13918.7|13919.9|13915.6|190
1593177900000|2020-06-26 13:25:00|13921.5|13918.5|13926.4|13923.4|13928.6|13924|13921.4|13917.5|324
1593178200000|2020-06-26 13:30:00|13926.5|13923.5|13928.3|13922.3|13929.2|13924.8|13923.3|13918.4|564
1593178500000|2020-06-26 13:35:00|13928.4|13922.4|13927.9|13921.9|13929.2|13924.8|13923.9|13920|386
1593178800000|2020-06-26 13:40:00|13927.7|13921.7|13932.4|13926.4|13932.6|13927.4|13926.3|13921.7|352
1593179100000|2020-06-26 13:45:00|13932.5|13926.5|13932.5|13926.5|13933.6|13928.6|13930.7|13926.1|389
1593179400000|2020-06-26 13:50:00|13932.7|13926.7|13932|13929|13935.9|13930.9|13928.9|13924.4|421
1593179700000|2020-06-26 13:55:00|13932.1|13929.1|13934.9|13928.9|13936.1|13931.9|13932.1|13927.2|307
1593180000000|2020-06-26 14:00:00|13935.1|13929.1|13936.7|13933.7|13939.3|13934.7|13934.1|13928.1|275
1593180300000|2020-06-26 14:05:00|13936.6|13933.6|13935.2|13932.2|13939.3|13934.8|13934.8|13930.1|453
1593180600000|2020-06-26 14:10:00|13935.1|13932.1|13937.2|13934.2|13939.8|13935.3|13934.3|13931|370
1593180900000|2020-06-26 14:15:00|13937.3|13934.3|13935.7|13932.7|13939.8|13935.5|13935.4|13930.9|367
1593181200000|2020-06-26 14:20:00|13935.6|13932.6|13938.4|13932.4|13940.5|13936|13935|13930.5|437
1593181500000|2020-06-26 14:25:00|13938.3|13932.3|13936.1|13933.1|13939.8|13935.2|13935.1|13930.6|335
1593181800000|2020-06-26 14:30:00|13937.7|13931.7|13942|13939|13943.6|13939.2|13934.8|13930.4|487
1593182100000|2020-06-26 14:35:00|13941.9|13938.9|13945.7|13942.7|13947.7|13943.9|13941.6|13937.1|444
1593182400000|2020-06-26 14:40:00|13945.8|13942.8|13946.2|13940.2|13950.8|13946.1|13944.8|13940.1|402
1593182700000|2020-06-26 14:45:00|13946.1|13940.1|13947.3|13941.3|13947.6|13943.3|13943.1|13937.8|445
1593183000000|2020-06-26 14:50:00|13947.4|13941.4|13950.7|13944.7|13950.8|13946.4|13945.1|13940|501
1593183300000|2020-06-26 14:55:00|13950.6|13944.6|13945.2|13939.2|13952.4|13947.8|13945.2|13939.2|496
1593183600000|2020-06-26 15:00:00|13945.1|13939.1|13945|13939|13945.8|13940.6|13940.7|13934.7|458
1593183900000|2020-06-26 15:05:00|13945.1|13939.1|13942.1|13936.1|13945.8|13940.6|13939.6|13935.1|312
1593184200000|2020-06-26 15:10:00|13942.2|13936.2|13944|13938|13945.1|13939.9|13941.9|13936|410
1593184500000|2020-06-26 15:15:00|13944.2|13938.2|13947.5|13941.5|13947.7|13942.9|13943.9|13937.9|361
1593184800000|2020-06-26 15:20:00|13947.6|13941.6|13942.5|13939.5|13948.6|13943.9|13942.5|13938.1|385
1593185100000|2020-06-26 15:25:00|13942.6|13939.6|13943.8|13937.8|13946|13941.3|13942.1|13937.3|371
1593185400000|2020-06-26 15:30:00|13943.9|13937.9|13944.3|13941.3|13947.2|13942.1|13941.9|13937.5|467
1593185700000|2020-06-26 15:35:00|13944.2|13941.2|13945.6|13939.6|13945.9|13941.4|13940.1|13935.7|505
1593186000000|2020-06-26 15:40:00|13945.5|13939.5|13945.8|13939.8|13947.8|13943.3|13943.7|13938.5|417
1593186300000|2020-06-26 15:45:00|13945.7|13939.7|13939.9|13936.9|13946.2|13941.8|13939.8|13935.3|306
1593186600000|2020-06-26 15:50:00|13940|13937|13942.4|13936.4|13942.9|13938.2|13940|13935.5|353
1593186900000|2020-06-26 15:55:00|13942.6|13936.6|13941.6|13935.6|13945.6|13940.7|13940.6|13935.5|400
1593187200000|2020-06-26 16:00:00|13941.7|13935.7|13944.4|13938.4|13944.6|13939.7|13941|13935.6|460
1593187500000|2020-06-26 16:05:00|13944.5|13938.5|13945.8|13939.8|13946|13940.8|13942.1|13936.3|404
1593187800000|2020-06-26 16:10:00|13945.9|13939.9|13943.7|13937.7|13946.1|13940.1|13942.2|13936.2|441
1593188100000|2020-06-26 16:15:00|13943.6|13937.6|13944.3|13938.3|13944.6|13939.6|13942.6|13936.7|491
1593188400000|2020-06-26 16:20:00|13944.4|13938.4|13942.7|13936.7|13946.3|13940.3|13940.6|13936.2|450
1593188700000|2020-06-26 16:25:00|13942.9|13936.9|13940.4|13934.4|13943.7|13937.7|13939.8|13934|486
1593189000000|2020-06-26 16:30:00|13940.2|13934.2|13938.3|13935.3|13940.5|13936|13937.7|13933.4|316
1593189300000|2020-06-26 16:35:00|13938.1|13935.1|13937.7|13931.7|13940.6|13935.7|13936.7|13931|395
1593189600000|2020-06-26 16:40:00|13937.8|13931.8|13938.5|13932.5|13940.5|13936.2|13937.1|13931.1|459
1593189900000|2020-06-26 16:45:00|13938.7|13932.7|13936.8|13933.8|13940.5|13934.5|13935.1|13929.9|409
1593190200000|2020-06-26 16:50:00|13938.1|13932.1|13934.7|13928.7|13939|13934.5|13933.8|13927.8|446
1593190500000|2020-06-26 16:55:00|13934.8|13928.8|13932.2|13926.2|13935|13929.4|13929.7|13923.7|503
1593190800000|2020-06-26 17:00:00|13932.1|13926.1|13932.4|13926.4|13933.3|13927.3|13930.4|13924.4|631
1593191100000|2020-06-26 17:05:00|13932.5|13926.5|13930.5|13924.5|13932.5|13926.5|13929.1|13923.1|409
1593191400000|2020-06-26 17:10:00|13930.6|13924.6|13930.4|13924.4|13931.3|13926.7|13929.3|13923.3|453
1593191700000|2020-06-26 17:15:00|13930.5|13924.5|13929.9|13923.9|13932.4|13926.4|13927.9|13923.2|476
1593192000000|2020-06-26 17:20:00|13929.6|13923.6|13931|13925|13931.1|13926.3|13927.9|13923.2|250
1593192300000|2020-06-26 17:25:00|13931.1|13925.1|13931.5|13925.5|13932.9|13927.9|13929.7|13924.6|247
1593192600000|2020-06-26 17:30:00|13931.4|13925.4|13927.4|13924.4|13931.8|13927.1|13927.4|13923.1|223
1593192900000|2020-06-26 17:35:00|13926.6|13923.6|13929.1|13923.1|13930.7|13926.2|13926.6|13921|318
1593193200000|2020-06-26 17:40:00|13929|13923|13930.8|13924.8|13931.1|13926.1|13927.4|13922.4|260
1593193500000|2020-06-26 17:45:00|13930.9|13924.9|13930.3|13924.3|13931.9|13927.2|13929.8|13923.8|286
1593193800000|2020-06-26 17:50:00|13930.2|13924.2|13930|13924|13930.5|13925.8|13928.3|13923.2|257
1593194100000|2020-06-26 17:55:00|13929.9|13923.9|13932.6|13926.6|13932.6|13926.9|13929.6|13923.6|214
1593194400000|2020-06-26 18:00:00|13932.5|13926.5|13932|13926|13935.1|13930.4|13930.3|13924.9|361
1593194700000|2020-06-26 18:05:00|13931.9|13925.9|13932.1|13926.1|13933.1|13928.1|13931.1|13925.2|330
1593195000000|2020-06-26 18:10:00|13932|13926|13934.5|13928.5|13934.5|13929.4|13930.2|13925.4|383
1593195300000|2020-06-26 18:15:00|13934.4|13928.4|13934.1|13928.1|13934.9|13930.4|13932.7|13927.7|248
1593195600000|2020-06-26 18:20:00|13934|13928|13933.2|13927.2|13934.6|13930|13932.7|13926.7|231
1593195900000|2020-06-26 18:25:00|13933.1|13927.1|13935|13929|13936.4|13931|13932.8|13926.8|314
1593196200000|2020-06-26 18:30:00|13934.9|13928.9|13935.2|13929.2|13936.8|13930.8|13933.3|13928.5|297
1593196500000|2020-06-26 18:35:00|13935.1|13929.1|13935.7|13929.7|13936.1|13931.6|13934.3|13929|285
1593196800000|2020-06-26 18:40:00|13936|13930|13935.8|13929.8|13936.1|13931.2|13933.9|13929|324
1593197100000|2020-06-26 18:45:00|13935.9|13929.9|13937|13931|13938.8|13933.9|13935|13929.4|318
1593197400000|2020-06-26 18:50:00|13937.1|13931.1|13934.3|13928.3|13937.1|13932|13933.4|13927.4|323
1593197700000|2020-06-26 18:55:00|13934.2|13928.2|13934.5|13928.5|13936.7|13930.7|13934.2|13928.2|337
1593198000000|2020-06-26 19:00:00|13934.6|13928.6|13934.3|13928.3|13935.9|13929.9|13932.1|13926.1|468
1593198300000|2020-06-26 19:05:00|13934.2|13928.2|13934.7|13928.7|13936|13930|13933.9|13927.9|440
1593198600000|2020-06-26 19:10:00|13934.8|13928.8|13936.1|13930.1|13937.7|13931.7|13934.1|13928.1|532
1593198900000|2020-06-26 19:15:00|13936.2|13930.2|13936.3|13930.3|13937.9|13931.9|13935|13929|529
1593199200000|2020-06-26 19:20:00|13936.5|13930.5|13935.6|13929.6|13936.7|13930.7|13933.8|13927.8|616
1593199500000|2020-06-26 19:25:00|13935|13929|13934.8|13928.8|13937.1|13931.1|13934.1|13928.1|507
1593199800000|2020-06-26 19:30:00|13934.9|13928.9|13936.7|13930.7|13938.1|13932.1|13934.1|13928.1|478
1593200100000|2020-06-26 19:35:00|13936.9|13930.9|13938.8|13932.8|13938.9|13932.9|13936.8|13930.8|368
1593200400000|2020-06-26 19:40:00|13938.7|13932.7|13932.4|13926.4|13939.3|13933.3|13932.4|13926.4|321
1593200700000|2020-06-26 19:45:00|13933.3|13927.3|13934.1|13928.1|13934.2|13928.2|13930.7|13924.7|315
1593201000000|2020-06-26 19:50:00|13934.2|13928.2|13934.3|13928.3|13935.1|13929.1|13933|13927|351
1593201300000|2020-06-26 19:55:00|13934.1|13928.1|13932.3|13926.3|13934.6|13928.6|13931.7|13925.7|363
1593201600000|2020-06-26 20:00:00|13932.2|13926.2|13930.7|13924.7|13932.7|13926.7|13930.5|13924.5|150
1593201900000|2020-06-26 20:05:00|13930.6|13924.6|13931.3|13925.3|13932.2|13926.2|13930.6|13924.6|97
1593202200000|2020-06-26 20:10:00|13931.5|13925.5|13931.2|13925.2|13932.1|13926.1|13930.9|13924.9|85
1593202500000|2020-06-26 20:15:00|13931.1|13925.1|13930.9|13924.9|13931.5|13925.5|13930.5|13924.5|47
1593202800000|2020-06-26 20:20:00|13930.7|13924.7|13931.2|13925.2|13931.3|13925.3|13930.7|13924.7|36
1593203100000|2020-06-26 20:25:00|13931.1|13925.1|13931.3|13925.3|13932.1|13926.1|13930.8|13924.8|76
1593203400000|2020-06-26 20:30:00|13931.2|13925.2|13931.8|13925.8|13933.4|13927.4|13930.6|13924.6|105
1593203700000|2020-06-26 20:35:00|13931.9|13925.9|13931.7|13925.7|13932.7|13926.7|13930.4|13924.4|102
1593204000000|2020-06-26 20:40:00|13931.6|13925.6|13939.7|13933.7|13946.8|13934.4|13931.6|13925.6|188
1593204300000|2020-06-26 20:45:00|13940.1|13934.1|13937.4|13931.4|13947.8|13935.6|13935.5|13919.5|218
1593204600000|2020-06-26 20:50:00|13937.3|13931.3|13937.7|13931.7|13940.2|13932.8|13937.1|13921.5|118
1593204900000|2020-06-26 20:55:00|13937.8|13931.8|13941.2|13928.5|13942.5|13932.2|13937.1|13926.9|88
1593374400000|2020-06-28 20:00:00|13939.4|13917.4|13939|13917|13939.4|13917.4|13939|13917|2
1593374700000|2020-06-28 20:05:00|13939.4|13917.4|13938.8|13918.6|13946|13924|13937.9|13916.8|24
1593375000000|2020-06-28 20:10:00|13937.6|13917.6|13938.6|13916.6|13938.6|13917.6|13937.6|13916.5|12
1593375300000|2020-06-28 20:15:00|13937.6|13917.6|13938.6|13916.6|13938.6|13917.6|13937.6|13916.5|10
1593375600000|2020-06-28 20:20:00|13937.6|13917.6|13938.6|13916.6|13939|13917.6|13937.6|13916.5|17
1593375900000|2020-06-28 20:25:00|13937.6|13917.6|13931.5|13924.5|13938.6|13924.5|13931.5|13916.6|9
1593376200000|2020-06-28 20:30:00|13938.6|13916.6|13938.6|13916.6|13938.6|13916.6|13938.5|13916.5|3
1593376500000|2020-06-28 20:35:00|13937.6|13917.6|13938.7|13918.6|13938.7|13918.6|13937.6|13916.6|9
1593376800000|2020-06-28 20:40:00|13937.6|13917.6|13938.7|13918.6|13938.7|13918.6|13937.6|13916.6|11
1593377100000|2020-06-28 20:45:00|13937.6|13917.6|13938.7|13918.7|13938.7|13918.7|13937.6|13916.5|16
1593377400000|2020-06-28 20:50:00|13937.6|13917.6|13938.6|13916.6|13938.7|13918.7|13937.6|13916.5|10
1593377700000|2020-06-28 20:55:00|13938.5|13916.5|13936.6|13922.1|13939|13922.1|13936.6|13916.5|11
1593378000000|2020-06-28 21:00:00|13938.4|13920.8|13937|13921.9|13938.7|13924.6|13931.3|13918.7|31
1593378300000|2020-06-28 21:05:00|13937.3|13921.3|13937.2|13921.6|13938.4|13921.9|13937|13915.4|62
1593378600000|2020-06-28 21:10:00|13937.5|13921.1|13935.9|13922.4|13939|13922.4|13935.9|13917|90
1593378900000|2020-06-28 21:15:00|13936|13922.2|13936.1|13922|13939|13922.4|13935.9|13917|86
1593379200000|2020-06-28 21:20:00|13936.4|13921.5|13938.2|13917.9|13939|13922.4|13935.9|13917|87
1593379500000|2020-06-28 21:25:00|13938.3|13917.8|13936.5|13921.9|13939|13924.5|13931.4|13917|98
1593379800000|2020-06-28 21:30:00|13936.7|13921.8|13936.5|13921.2|13939.1|13922.4|13934.1|13917.4|84
1593380100000|2020-06-28 21:35:00|13936.1|13922.1|13936.1|13922.1|13938.7|13922.4|13935.9|13917.3|97
1593380400000|2020-06-28 21:40:00|13936.5|13921.2|13936.4|13921.5|13939.2|13922.4|13935.9|13917.2|90
1593380700000|2020-06-28 21:45:00|13935.9|13922.4|13936.1|13922|13938.9|13922.4|13935.9|13917.6|92
1593381000000|2020-06-28 21:50:00|13938.5|13922.1|13936|13922.2|13939.8|13922.4|13935.8|13915.4|69
1593381300000|2020-06-28 21:55:00|13936.4|13921.6|13938.7|13918|13939.8|13922.4|13935.8|13916.3|98
1593381600000|2020-06-28 22:00:00|13935.9|13921.1|13941.8|13931.2|13945.7|13932.1|13935.9|13917.9|260
1593381900000|2020-06-28 22:05:00|13941.9|13932.4|13941.4|13932.5|13942.6|13932.9|13940.1|13930.9|128
1593382200000|2020-06-28 22:10:00|13941.3|13932.8|13941|13932.8|13942.2|13933.2|13938.9|13931|123
1593382500000|2020-06-28 22:15:00|13940.8|13932.6|13941.3|13932.1|13942.6|13933.7|13938.8|13930.7|151
1593382800000|2020-06-28 22:20:00|13941.4|13932.4|13941.9|13931.1|13942.6|13934.2|13938.9|13930.7|247
1593383100000|2020-06-28 22:25:00|13942.4|13930.5|13940.7|13930.7|13942.5|13933.6|13938.5|13930.2|238
1593383400000|2020-06-28 22:30:00|13940.4|13931|13939.1|13931.6|13942.6|13933.1|13938.2|13930|290
1593383700000|2020-06-28 22:35:00|13939.4|13930.9|13939.6|13933.6|13942|13935.4|13938.2|13930.8|173
1593384000000|2020-06-28 22:40:00|13939.9|13933.1|13939.3|13931.1|13942|13935.4|13938|13929.7|113
1593384300000|2020-06-28 22:45:00|13939.2|13930.9|13938.1|13931.2|13941.1|13933.5|13936.7|13928|352
1593384600000|2020-06-28 22:50:00|13938|13931.1|13936.8|13930.1|13939.3|13931.6|13936.5|13928|300
1593384900000|2020-06-28 22:55:00|13936.3|13930.3|13935|13929|13938.1|13931.3|13934.7|13927.9|233
1593385200000|2020-06-28 23:00:00|13934.9|13928.9|13934.6|13928.6|13936.5|13929.9|13934.4|13927.8|134
1593385500000|2020-06-28 23:05:00|13934.7|13928.7|13934.5|13928.5|13935.9|13929.8|13934|13927.8|128
1593385800000|2020-06-28 23:10:00|13934.4|13928.4|13933.2|13927.2|13935.6|13928.8|13931.7|13925.7|168
1593386100000|2020-06-28 23:15:00|13933.1|13927.1|13933.4|13927.4|13933.7|13927.7|13932.9|13926.9|85
1593386400000|2020-06-28 23:20:00|13933.3|13927.3|13933.4|13927.4|13936.4|13930.4|13932.9|13926.9|151
1593386700000|2020-06-28 23:25:00|13933.3|13927.3|13938.3|13932.3|13938.7|13932.7|13933.3|13927.3|137
1593387000000|2020-06-28 23:30:00|13938.5|13932.5|13935.8|13929.8|13938.6|13932.6|13935.2|13929.2|128
1593387300000|2020-06-28 23:35:00|13935.9|13929.9|13934|13928|13935.9|13929.9|13933.7|13927.7|101
1593387600000|2020-06-28 23:40:00|13933.9|13927.9|13931.9|13925.9|13933.9|13927.9|13928|13921.8|240
1593387900000|2020-06-28 23:45:00|13931.7|13925.7|13931.6|13925.6|13935.1|13929.1|13930.6|13924.6|298
1593388200000|2020-06-28 23:50:00|13931.4|13925.4|13932.5|13926.5|13933.7|13927.7|13931.4|13925.4|456
1593388500000|2020-06-28 23:55:00|13932.7|13926.7|13937.8|13931.8|13939.4|13933.4|13932.1|13926.1|308
1593388800000|2020-06-29 00:00:00|13938|13932|13940.8|13934.8|13941.5|13935.5|13936.2|13930.2|252
1593389100000|2020-06-29 00:05:00|13940.7|13934.7|13937.9|13931.9|13940.8|13934.8|13934|13928|432
1593389400000|2020-06-29 00:10:00|13937.6|13931.6|13935.1|13929.1|13941.6|13935.6|13932.1|13926.9|460
1593389700000|2020-06-29 00:15:00|13935.2|13929.2|13934.7|13928.7|13939.5|13933.5|13934.2|13928.2|339
1593390000000|2020-06-29 00:20:00|13934.8|13928.8|13936.4|13930.4|13936.9|13930.9|13934.8|13928.8|336
1593390300000|2020-06-29 00:25:00|13936.5|13930.5|13932.4|13926.4|13936.5|13930.5|13930.9|13926.4|171
1593390600000|2020-06-29 00:30:00|13932.5|13926.5|13932.1|13926.1|13933.8|13928.7|13927.7|13921.7|376
1593390900000|2020-06-29 00:35:00|13932|13926|13938.3|13932.3|13939.3|13933.3|13932|13926|437
1593391200000|2020-06-29 00:40:00|13938.5|13932.5|13934.8|13928.8|13938.5|13932.5|13933.5|13927.5|295
1593391500000|2020-06-29 00:45:00|13934.9|13928.9|13931.7|13925.7|13935.4|13930.7|13931.6|13925.6|155
1593391800000|2020-06-29 00:50:00|13931.6|13925.6|13933.1|13927.1|13933.6|13928.9|13930|13925.5|241
1593392100000|2020-06-29 00:55:00|13933.2|13927.2|13931.5|13925.5|13934.4|13929.9|13930.2|13925.2|165
1593392400000|2020-06-29 01:00:00|13931.4|13925.4|13933.3|13927.3|13933.6|13927.6|13929.2|13924.7|350
1593392700000|2020-06-29 01:05:00|13933.2|13927.2|13933.6|13927.6|13934.7|13930.2|13931.7|13927.1|243
1593393000000|2020-06-29 01:10:00|13933.7|13927.7|13932.2|13926.2|13934.4|13929.5|13931.3|13926.2|183
1593393300000|2020-06-29 01:15:00|13932.3|13926.3|13931|13925|13932.4|13926.9|13929.5|13924.6|214
1593393600000|2020-06-29 01:20:00|13931.2|13925.2|13930.6|13924.6|13931.4|13926.8|13928.7|13924.3|221
1593393900000|2020-06-29 01:25:00|13930.8|13924.8|13929.3|13923.3|13930.8|13926.2|13927.4|13922.9|227
1593394200000|2020-06-29 01:30:00|13929.2|13923.2|13929.3|13923.3|13930.6|13925.7|13927.7|13922.9|283
1593394500000|2020-06-29 01:35:00|13929.4|13923.4|13929.4|13923.4|13930.3|13925.6|13928.1|13923.3|228
1593394800000|2020-06-29 01:40:00|13929.3|13923.3|13928.6|13922.6|13929.7|13925.1|13926.9|13922.3|205
1593395100000|2020-06-29 01:45:00|13928.7|13922.7|13929.1|13923.1|13929.4|13925|13926.2|13921.6|190
1593395400000|2020-06-29 01:50:00|13928.9|13922.9|13928.6|13925.6|13930.2|13925.6|13926.3|13921.9|215
1593395700000|2020-06-29 01:55:00|13928.4|13925.4|13927|13924|13930|13925.7|13926.7|13922.2|187
1593396000000|2020-06-29 02:00:00|13926.9|13923.9|13930.3|13924.3|13930.9|13926.4|13926.9|13923.4|211
1593396300000|2020-06-29 02:05:00|13930.4|13924.4|13930.6|13924.6|13931.4|13927|13928.5|13922.5|176
1593396600000|2020-06-29 02:10:00|13930.5|13924.5|13927.6|13924.6|13930.9|13926.3|13927.6|13923.2|154
1593396900000|2020-06-29 02:15:00|13927.7|13924.7|13930.4|13924.4|13930.7|13926.1|13927.5|13923|284
1593397200000|2020-06-29 02:20:00|13930.3|13924.3|13930|13924|13930.8|13926.1|13928.4|13923.8|162
1593397500000|2020-06-29 02:25:00|13930.1|13924.1|13927.3|13924.3|13930.1|13925.5|13926.7|13922.2|206
1593397800000|2020-06-29 02:30:00|13928.9|13922.9|13929.3|13923.3|13930|13925.1|13927.1|13922.4|312
1593398100000|2020-06-29 02:35:00|13929.4|13923.4|13928|13922|13929.5|13925|13925.7|13921.3|258
1593398400000|2020-06-29 02:40:00|13927.9|13921.9|13926|13923|13928.4|13924|13925.4|13921|201
1593398700000|2020-06-29 02:45:00|13926.1|13923.1|13926|13923|13927.8|13923.8|13925.5|13920.8|154
1593399000000|2020-06-29 02:50:00|13925.9|13922.9|13926.9|13923.9|13928.5|13924.1|13925.6|13922.1|145
1593399300000|2020-06-29 02:55:00|13927.5|13924.5|13925.9|13922.9|13929.4|13925|13925.8|13921.3|128
1593399600000|2020-06-29 03:00:00|13926|13923|13927.3|13924.3|13929.4|13925.1|13925.6|13922.2|156
1593399900000|2020-06-29 03:05:00|13928.9|13922.9|13929.6|13923.6|13929.7|13925.3|13927.5|13922.7|189
1593400200000|2020-06-29 03:10:00|13928.1|13925.1|13933.5|13927.5|13934.8|13930.1|13927.9|13924.2|206
1593400500000|2020-06-29 03:15:00|13933.6|13927.6|13934.6|13928.6|13935.7|13929.7|13932.1|13927.5|349
1593400800000|2020-06-29 03:20:00|13934.9|13928.9|13933.1|13927.1|13934.9|13928.9|13931.3|13925.3|350
1593401100000|2020-06-29 03:25:00|13933|13927|13932.1|13929.1|13933.8|13929.3|13931.4|13926.7|141
1593401400000|2020-06-29 03:30:00|13932.2|13929.2|13933.9|13927.9|13935.5|13930|13930.3|13925.7|330
1593401700000|2020-06-29 03:35:00|13933.8|13927.8|13934.3|13928.3|13935|13930.5|13932.1|13927.5|315
1593402000000|2020-06-29 03:40:00|13934.4|13928.4|13938.1|13932.1|13938.5|13933.4|13932.9|13928.3|256
1593402300000|2020-06-29 03:45:00|13937.8|13931.8|13936.4|13930.4|13939.4|13934.2|13934.3|13929.5|319
1593402600000|2020-06-29 03:50:00|13935|13932|13940|13934|13940.2|13934.2|13935|13930.2|266
1593402900000|2020-06-29 03:55:00|13939.9|13933.9|13943.2|13937.2|13944.9|13938.9|13937.8|13931.8|271
1593403200000|2020-06-29 04:00:00|13943.1|13937.1|13941.9|13935.9|13947.3|13941.9|13940.7|13934.7|229
1593403500000|2020-06-29 04:05:00|13940|13937|13941.5|13938.5|13943.8|13938.9|13939.1|13933.2|262
1593403800000|2020-06-29 04:10:00|13941.7|13938.7|13946.4|13940.4|13946.7|13940.7|13941.1|13936.7|184
1593404100000|2020-06-29 04:15:00|13945.9|13939.9|13941.9|13938.9|13945.9|13939.9|13941.7|13937.1|268
1593404400000|2020-06-29 04:20:00|13943.5|13937.5|13943.8|13940.8|13945|13940.8|13941.7|13937|203
1593404700000|2020-06-29 04:25:00|13943.7|13940.7|13940.9|13937.9|13945.5|13940.7|13940.7|13936.3|316
1593405000000|2020-06-29 04:30:00|13940.8|13937.8|13941.2|13938.2|13942.9|13938.8|13940.3|13935.8|248
1593405300000|2020-06-29 04:35:00|13942.8|13936.8|13942.8|13936.8|13943.6|13939|13939.9|13935.4|282
1593405600000|2020-06-29 04:40:00|13942.9|13936.9|13938.5|13932.5|13943|13938.4|13938.4|13932.4|217
1593405900000|2020-06-29 04:45:00|13938.6|13932.6|13940|13934|13941.1|13936.3|13938.4|13932.5|190
1593406200000|2020-06-29 04:50:00|13939.4|13933.4|13938.9|13932.9|13940.2|13935.6|13936.9|13932.3|220
1593406500000|2020-06-29 04:55:00|13938.8|13932.8|13936.8|13933.8|13939.2|13934.7|13935.5|13931|203
1593406800000|2020-06-29 05:00:00|13936.7|13933.7|13936.3|13933.3|13937.7|13933.7|13935.5|13931.3|202
1593407100000|2020-06-29 05:05:00|13936.2|13933.2|13932.8|13929.8|13937.7|13933.5|13932.7|13928.2|175
1593407400000|2020-06-29 05:10:00|13932.9|13929.9|13932|13929|13933.5|13929.9|13930.4|13925.7|233
1593407700000|2020-06-29 05:15:00|13933.4|13927.4|13932|13929|13936.1|13931.4|13931.8|13927.3|288
1593408000000|2020-06-29 05:20:00|13931.9|13928.9|13931.9|13928.9|13932.4|13929.4|13931|13928|171
1593408300000|2020-06-29 05:25:00|13931.8|13928.8|13930.9|13927.9|13934.6|13929.8|13930.6|13927|213
1593408600000|2020-06-29 05:30:00|13930.8|13927.8|13932.9|13926.9|13933.5|13929.1|13930.6|13926.4|234
1593408900000|2020-06-29 05:35:00|13933|13927|13929.8|13926.8|13933|13928.5|13929.6|13925.3|159
1593409200000|2020-06-29 05:40:00|13929.7|13926.7|13930|13927|13932.3|13928|13929.7|13926.3|160
1593409500000|2020-06-29 05:45:00|13929.9|13926.9|13932.5|13929.5|13933.7|13929.5|13929.6|13925.8|199
1593409800000|2020-06-29 05:50:00|13932.4|13929.4|13932.4|13929.4|13938.6|13933.9|13931.7|13927.2|353
1593410100000|2020-06-29 05:55:00|13934|13928|13933.6|13927.6|13935.1|13930.5|13931.7|13926.4|411
1593410400000|2020-06-29 06:00:00|13933.7|13927.7|13932.8|13929.8|13935.9|13931.4|13932.3|13927.2|341
1593410700000|2020-06-29 06:05:00|13932.7|13929.7|13930.2|13927.2|13936|13931.3|13929.8|13925.2|383
1593411000000|2020-06-29 06:10:00|13930.1|13927.1|13930.9|13927.9|13933.5|13929|13929.7|13925.3|312
1593411300000|2020-06-29 06:15:00|13930.8|13927.8|13930.1|13927.1|13933.5|13928.9|13929.7|13925.5|215
1593411600000|2020-06-29 06:20:00|13930.2|13927.2|13928|13925|13932.9|13928.3|13927.8|13923.5|250
1593411900000|2020-06-29 06:25:00|13928.1|13925.1|13926.2|13923.2|13928.9|13925.9|13925.5|13922.5|195
1593412200000|2020-06-29 06:30:00|13926.6|13923.6|13928.3|13925.3|13928.8|13925.8|13925.7|13922.7|296
1593412500000|2020-06-29 06:35:00|13928.5|13925.5|13927|13924|13929.4|13926.4|13926.8|13923.3|242
1593412800000|2020-06-29 06:40:00|13927.1|13924.1|13928.1|13925.1|13929|13925.6|13925.9|13922.9|283
1593413100000|2020-06-29 06:45:00|13928.2|13925.2|13927.9|13924.9|13929|13926|13927.6|13924.6|214
1593413400000|2020-06-29 06:50:00|13927.8|13924.8|13926.5|13923.5|13928.4|13925.4|13926.1|13921.4|295
1593413700000|2020-06-29 06:55:00|13926.6|13923.6|13927.9|13924.9|13929.5|13925.1|13925.8|13922.8|237
1593414000000|2020-06-29 07:00:00|13927.8|13924.8|13929.5|13926.5|13930.9|13927.4|13926.8|13922.9|385
1593414300000|2020-06-29 07:05:00|13929.6|13926.6|13927.1|13924.1|13930.5|13927.5|13926.6|13922.1|332
1593414600000|2020-06-29 07:10:00|13927|13924|13927.5|13924.5|13929.2|13924.6|13925.7|13921.2|377
1593414900000|2020-06-29 07:15:00|13927.4|13924.4|13927.2|13924.2|13929.2|13924.9|13926|13921.6|298
1593415200000|2020-06-29 07:20:00|13927.1|13924.1|13927.1|13924.1|13929.5|13925.1|13925.8|13921.6|317
1593415500000|2020-06-29 07:25:00|13927.2|13924.2|13928.7|13925.7|13930.5|13926.1|13926.6|13922.2|199
1593415800000|2020-06-29 07:30:00|13928.6|13925.6|13927.6|13924.6|13931.3|13926.7|13927.6|13923.3|250
1593416100000|2020-06-29 07:35:00|13927.7|13924.7|13927.8|13924.8|13929.6|13925.4|13927.5|13923.1|136
1593416400000|2020-06-29 07:40:00|13927.9|13924.9|13928.2|13925.2|13930|13925.9|13927.9|13923.6|134
1593416700000|2020-06-29 07:45:00|13928.1|13925.1|13929.2|13923.2|13930.1|13926|13926.2|13921.7|192
1593417000000|2020-06-29 07:50:00|13929.3|13923.3|13926.1|13923.1|13929.8|13925.2|13925.9|13921.5|266
1593417300000|2020-06-29 07:55:00|13926|13923|13927.3|13924.3|13928.4|13924.4|13926|13921.6|150
1593417600000|2020-06-29 08:00:00|13927.2|13924.2|13927.6|13924.6|13929.9|13925.6|13927.2|13923|195
1593417900000|2020-06-29 08:05:00|13927.5|13924.5|13928.3|13925.3|13929.9|13925.7|13927.3|13923.8|113
1593418200000|2020-06-29 08:10:00|13928.4|13925.4|13928.3|13925.3|13929.9|13926|13926.9|13922.5|204
1593418500000|2020-06-29 08:15:00|13928.2|13925.2|13929.3|13923.3|13929.9|13925.5|13927.4|13922.9|199
1593418800000|2020-06-29 08:20:00|13929.4|13923.4|13927.3|13924.3|13929.5|13925|13926.5|13922.1|199
1593419100000|2020-06-29 08:25:00|13927.2|13924.2|13926.3|13923.3|13928.9|13924.6|13926.2|13921.6|150
1593419400000|2020-06-29 08:30:00|13926.4|13923.4|13926.1|13923.1|13926.8|13923.4|13925|13920.6|128
1593419700000|2020-06-29 08:35:00|13926.2|13923.2|13925.3|13922.3|13926.3|13923.3|13925|13922|140
1593420000000|2020-06-29 08:40:00|13925.2|13922.2|13925|13922|13925.4|13922.4|13924.8|13921.8|86
1593420300000|2020-06-29 08:45:00|13924.9|13921.9|13924.9|13921.9|13925.9|13922.9|13923.7|13919.5|170
1593420600000|2020-06-29 08:50:00|13924.8|13921.8|13924.6|13921.6|13925.1|13922.1|13924.4|13921.4|113
1593420900000|2020-06-29 08:55:00|13924.7|13921.7|13923|13920|13925.1|13922.1|13922.8|13919.8|138
1593421200000|2020-06-29 09:00:00|13922.9|13919.9|13924|13921|13926.3|13923.3|13922.8|13918.9|181
1593421500000|2020-06-29 09:05:00|13923.9|13920.9|13926.9|13920.9|13928.9|13924.9|13923.8|13920.8|219
1593421800000|2020-06-29 09:10:00|13925.4|13922.4|13928.5|13925.5|13929.4|13925.6|13925.4|13921.5|201
1593422100000|2020-06-29 09:15:00|13928.4|13925.4|13927|13924|13930.2|13926|13927|13922.6|196
1593422400000|2020-06-29 09:20:00|13927.1|13924.1|13927.4|13924.4|13928.8|13924.7|13926.7|13922.5|107
1593422700000|2020-06-29 09:25:00|13927.3|13924.3|13928.7|13925.7|13931|13926.3|13927.1|13922.7|186
1593423000000|2020-06-29 09:30:00|13928.8|13925.8|13927.1|13924.1|13932.1|13927|13926.1|13921.4|319
1593423300000|2020-06-29 09:35:00|13927.2|13924.2|13926.1|13923.1|13930|13925.7|13925.7|13921.4|238
1593423600000|2020-06-29 09:40:00|13926|13923|13925.7|13922.7|13927.4|13923.2|13923.8|13919.3|222
1593423900000|2020-06-29 09:45:00|13925.6|13922.6|13923.9|13920.9|13927|13922.6|13923.6|13919.2|227
1593424200000|2020-06-29 09:50:00|13923.8|13920.8|13926|13923|13927.8|13923.5|13923.7|13919.6|204
1593424500000|2020-06-29 09:55:00|13925.9|13922.9|13927.8|13921.8|13930.2|13925.8|13925.6|13921.8|216
1593424800000|2020-06-29 10:00:00|13927.7|13921.7|13926.6|13923.6|13929|13924.5|13923.6|13919.6|387
1593425100000|2020-06-29 10:05:00|13926.4|13923.4|13925.3|13919.3|13927.7|13923.5|13923.6|13919.2|230
1593425400000|2020-06-29 10:10:00|13925.1|13919.1|13927|13921|13928|13923.6|13923.5|13919.1|224
1593425700000|2020-06-29 10:15:00|13927.2|13921.2|13925.3|13919.3|13927.8|13923.3|13923.4|13919|222
1593426000000|2020-06-29 10:20:00|13925.2|13919.2|13922.8|13919.8|13925.3|13920.8|13922.6|13918.6|164
1593426300000|2020-06-29 10:25:00|13923.1|13920.1|13922.8|13919.8|13923.2|13920.2|13922.5|13919.5|75
1593426600000|2020-06-29 10:30:00|13922.2|13919.2|13925.2|13922.2|13926.5|13922.3|13922.1|13917.9|212
1593426900000|2020-06-29 10:35:00|13926.7|13920.7|13929|13923|13929.5|13925.5|13924|13919.4|245
1593427200000|2020-06-29 10:40:00|13928.9|13922.9|13928.2|13922.2|13928.9|13924.3|13925.5|13921|226
1593427500000|2020-06-29 10:45:00|13928.1|13922.1|13926.2|13920.2|13928.1|13923.5|13924|13919.4|258
1593427800000|2020-06-29 10:50:00|13926.1|13920.1|13924.3|13918.3|13926.3|13921.6|13921.8|13917.3|186
1593428100000|2020-06-29 10:55:00|13924|13918|13924|13921|13926.1|13921.8|13922.3|13918|186
1593428400000|2020-06-29 11:00:00|13923.9|13920.9|13925.1|13922.1|13927.8|13924.1|13923|13918.4|250
1593428700000|2020-06-29 11:05:00|13925.2|13922.2|13929.1|13923.1|13929.3|13924.8|13924.9|13920.8|295
1593429000000|2020-06-29 11:10:00|13929.2|13923.2|13926.9|13923.9|13929.8|13925|13926.6|13921.5|237
1593429300000|2020-06-29 11:15:00|13927|13924|13927.3|13924.3|13929.8|13925.1|13926.9|13922.3|225
1593429600000|2020-06-29 11:20:00|13927.4|13924.4|13926.1|13923.1|13928.7|13924.4|13926.1|13921.7|162
1593429900000|2020-06-29 11:25:00|13926|13923|13925.4|13922.4|13928.8|13924.2|13925.2|13920.6|158
1593430200000|2020-06-29 11:30:00|13925.3|13922.3|13927.2|13921.2|13928.1|13923.7|13925.3|13921.1|197
1593430500000|2020-06-29 11:35:00|13927.1|13921.1|13928.6|13922.6|13928.8|13923.6|13925.2|13920.9|197
1593430800000|2020-06-29 11:40:00|13928.7|13922.7|13927|13921|13929.1|13923.4|13925.6|13920.8|265
1593431100000|2020-06-29 11:45:00|13927.1|13921.1|13926.1|13923.1|13928.1|13923.4|13925.1|13920.7|236
1593431400000|2020-06-29 11:50:00|13926.2|13923.2|13924|13921|13929.6|13925.3|13923.8|13919.3|311
1593431700000|2020-06-29 11:55:00|13924.1|13921.1|13927.9|13921.9|13927.9|13922.9|13923.6|13919.7|133
1593432000000|2020-06-29 12:00:00|13928|13922|13924.6|13921.6|13928|13923.5|13924.2|13919.9|176
1593432300000|2020-06-29 12:05:00|13924.7|13921.7|13922.8|13919.8|13926.6|13922.3|13922.8|13919.2|188
1593432600000|2020-06-29 12:10:00|13922.7|13919.7|13922.7|13919.7|13926.9|13922.3|13922.4|13918.1|212
1593432900000|2020-06-29 12:15:00|13922.8|13919.8|13921.8|13918.8|13922.9|13919.9|13921.6|13918.6|121
1593433200000|2020-06-29 12:20:00|13921.9|13918.9|13927.4|13924.4|13929|13924.6|13921.8|13918.8|218
1593433500000|2020-06-29 12:25:00|13927.5|13924.5|13926.3|13923.3|13930.2|13925.8|13926.2|13921.6|219
1593433800000|2020-06-29 12:30:00|13926.4|13923.4|13926.6|13923.6|13928.2|13923.7|13925.9|13921.7|180
1593434100000|2020-06-29 12:35:00|13926.5|13923.5|13928.2|13925.2|13931.2|13926.5|13926|13922.2|252
1593434400000|2020-06-29 12:40:00|13928.3|13925.3|13926.4|13923.4|13932.1|13927.7|13926.1|13921.4|239
1593434700000|2020-06-29 12:45:00|13927.8|13921.8|13923.6|13920.6|13927.9|13923.1|13923.1|13918.8|228
1593435000000|2020-06-29 12:50:00|13923.4|13920.4|13923.7|13920.7|13925|13921.1|13921.9|13918.4|189
1593435300000|2020-06-29 12:55:00|13923.8|13920.8|13923.2|13920.2|13925.4|13921.8|13923.1|13919.2|259
1593435600000|2020-06-29 13:00:00|13923.1|13920.1|13925.3|13922.3|13927.2|13923.1|13922|13918.1|289
1593435900000|2020-06-29 13:05:00|13925.2|13922.2|13927.7|13924.7|13930.7|13926.8|13925.1|13922.1|290
1593436200000|2020-06-29 13:10:00|13927.8|13924.8|13928.9|13925.9|13932.2|13927.6|13927|13922.4|287
1593436500000|2020-06-29 13:15:00|13930.3|13924.3|13931.6|13928.6|13931.6|13928.6|13928.6|13924.3|180
1593436800000|2020-06-29 13:20:00|13931.5|13928.5|13929.7|13926.7|13933.8|13929.8|13929.4|13925|250
1593437100000|2020-06-29 13:25:00|13929.6|13926.6|13932.9|13926.9|13932.9|13928.4|13929.6|13925.2|252
1593437400000|2020-06-29 13:30:00|13932.8|13926.8|13936.8|13930.8|13937.1|13932.6|13930.6|13926.3|414
1593437700000|2020-06-29 13:35:00|13936.9|13930.9|13936.2|13933.2|13938.3|13933.6|13934|13929.3|374
1593438000000|2020-06-29 13:40:00|13936.3|13933.3|13936.5|13933.5|13939.7|13935.3|13935.9|13931.2|433
1593438300000|2020-06-29 13:45:00|13936.2|13933.2|13940|13934|13941.1|13935.9|13936.2|13931.7|369
1593438600000|2020-06-29 13:50:00|13940.2|13934.2|13937.4|13934.4|13942.2|13936.2|13937.1|13932.6|412
1593438900000|2020-06-29 13:55:00|13937.6|13934.6|13941|13935|13941.2|13936|13937.6|13933.4|258
1593439200000|2020-06-29 14:00:00|13940.9|13934.9|13944|13938|13944.6|13940.4|13938.2|13933.6|293
1593439500000|2020-06-29 14:05:00|13942.5|13939.5|13948.1|13942.1|13949.5|13944.6|13942.5|13938.6|357
1593439800000|2020-06-29 14:10:00|13948|13942|13945.5|13939.5|13951.3|13946.8|13943.2|13937.4|435
1593440100000|2020-06-29 14:15:00|13945.4|13939.4|13949.1|13943.1|13949.4|13944.5|13942.3|13937.1|366
1593440400000|2020-06-29 14:20:00|13949|13943|13944.8|13941.8|13949.8|13945.4|13943.7|13939.1|318
1593440700000|2020-06-29 14:25:00|13944.9|13941.9|13943.7|13937.7|13946.8|13942.5|13941.3|13937.1|270
1593441000000|2020-06-29 14:30:00|13943.6|13937.6|13945.7|13939.7|13946.8|13942.2|13941.9|13937.5|296
1593441300000|2020-06-29 14:35:00|13945.8|13939.8|13941.7|13938.7|13947.9|13943.9|13941.6|13937|403
1593441600000|2020-06-29 14:40:00|13941.8|13938.8|13940.9|13934.9|13943.8|13938.9|13939|13934.5|468
1593441900000|2020-06-29 14:45:00|13940.8|13934.8|13938.9|13935.9|13942.6|13938|13938.4|13934|331
1593442200000|2020-06-29 14:50:00|13938.8|13935.8|13939.7|13936.7|13941.5|13937.3|13937.7|13933.2|221
1593442500000|2020-06-29 14:55:00|13939.8|13936.8|13946|13940|13946.3|13941.8|13939.6|13936.6|373
1593442800000|2020-06-29 15:00:00|13945.8|13939.8|13944.8|13941.8|13948.6|13944.2|13943.9|13939.2|376
1593443100000|2020-06-29 15:05:00|13946.4|13940.4|13948|13942|13949.8|13945.2|13946.3|13940.3|368
1593443400000|2020-06-29 15:10:00|13948.1|13942.1|13949.4|13943.4|13949.8|13945.2|13945.9|13941.4|313
1593443700000|2020-06-29 15:15:00|13949.3|13943.3|13948.9|13942.9|13950.3|13945.7|13947|13942.2|299
1593444000000|2020-06-29 15:20:00|13948.8|13942.8|13947.6|13941.6|13949.6|13944.8|13945.6|13941|235
1593444300000|2020-06-29 15:25:00|13947.5|13941.5|13946.3|13940.3|13947.7|13942.9|13944.1|13939.3|210
1593444600000|2020-06-29 15:30:00|13946.6|13940.6|13947.5|13941.5|13947.8|13943.4|13944.6|13939|375
1593444900000|2020-06-29 15:35:00|13947.6|13941.6|13948|13942|13948.5|13944|13945.2|13940.7|363
1593445200000|2020-06-29 15:40:00|13947.9|13941.9|13944.2|13941.2|13948.5|13943.7|13943.9|13938.4|325
1593445500000|2020-06-29 15:45:00|13945.9|13939.9|13945.1|13939.1|13946.7|13942.2|13942.8|13938.5|287
1593445800000|2020-06-29 15:50:00|13945|13939|13946.4|13940.4|13946.9|13942.4|13944.1|13939|267
1593446100000|2020-06-29 15:55:00|13946.5|13940.5|13946.5|13943.5|13948.6|13944.1|13944.9|13940.4|340
1593446400000|2020-06-29 16:00:00|13946.4|13943.4|13948|13942|13948.9|13944.2|13945.9|13941.2|381
1593446700000|2020-06-29 16:05:00|13946.6|13943.6|13947.9|13941.9|13948.9|13944.4|13945.7|13941.1|353
1593447000000|2020-06-29 16:10:00|13947.8|13941.8|13945.8|13942.8|13948.5|13943.7|13945.6|13941.1|231
1593447300000|2020-06-29 16:15:00|13947.3|13941.3|13945|13939|13947.4|13942.9|13943.2|13938.6|227
1593447600000|2020-06-29 16:20:00|13945.1|13939.1|13947.5|13941.5|13948|13942|13942.9|13938.4|325
1593447900000|2020-06-29 16:25:00|13947.6|13941.6|13946.8|13940.8|13947.9|13941.9|13944.5|13939.7|294
1593448200000|2020-06-29 16:30:00|13946.9|13940.9|13948.2|13942.2|13948.4|13943.2|13945.2|13940.6|339
1593448500000|2020-06-29 16:35:00|13948.3|13942.3|13947.6|13941.6|13948.5|13943.7|13945.1|13940.6|446
1593448800000|2020-06-29 16:40:00|13947.5|13941.5|13949|13943|13951.4|13945.4|13945.8|13941.4|305
1593449100000|2020-06-29 16:45:00|13949.1|13943.1|13947.8|13941.8|13950.4|13945.8|13945.8|13941.2|292
1593449400000|2020-06-29 16:50:00|13947.7|13941.7|13950.1|13944.1|13950.4|13944.4|13946.8|13941.5|310
1593449700000|2020-06-29 16:55:00|13950|13944|13952.5|13946.5|13952.8|13947.7|13948.3|13943.5|348
1593450000000|2020-06-29 17:00:00|13952.3|13946.3|13950.5|13947.5|13952.9|13948.1|13950.3|13945.8|247
1593450300000|2020-06-29 17:05:00|13952|13946|13951.6|13948.6|13953.1|13948.6|13950.3|13945.9|155
1593450600000|2020-06-29 17:10:00|13954.4|13948.4|13953.1|13947.1|13954.9|13950.2|13952.1|13946.4|221
1593450900000|2020-06-29 17:15:00|13953.2|13947.2|13952.1|13946.1|13953.2|13947.8|13950.4|13945.5|196
1593451200000|2020-06-29 17:20:00|13952.2|13946.2|13951.9|13945.9|13952.5|13946.5|13949|13944.5|263
1593451500000|2020-06-29 17:25:00|13952.1|13946.1|13949.8|13943.8|13952.2|13946.2|13949.8|13943.8|247
1593451800000|2020-06-29 17:30:00|13949.9|13943.9|13950.5|13944.5|13951.2|13945.2|13949.6|13943.6|184
1593452100000|2020-06-29 17:35:00|13950.6|13944.6|13948.9|13942.9|13950.8|13944.8|13947|13942.7|155
1593452400000|2020-06-29 17:40:00|13949|13943|13950.7|13944.7|13951.1|13945.1|13947.3|13942.9|189
1593452700000|2020-06-29 17:45:00|13950.8|13944.8|13950.6|13944.6|13951.3|13945.3|13950.3|13944.3|129
1593453000000|2020-06-29 17:50:00|13950.5|13944.5|13952.4|13946.4|13952.8|13948.1|13949|13944.4|172
1593453300000|2020-06-29 17:55:00|13952.5|13946.5|13952.5|13946.5|13953.4|13948.1|13950.8|13946.3|184
1593453600000|2020-06-29 18:00:00|13952.4|13946.4|13950.8|13944.8|13952.5|13946.5|13949.2|13944.2|221
1593453900000|2020-06-29 18:05:00|13950.7|13944.7|13950.7|13944.7|13952.5|13946.5|13950.6|13944.6|176
1593454200000|2020-06-29 18:10:00|13951|13945|13948.6|13942.6|13951.4|13945.4|13948.5|13942.5|130
1593454500000|2020-06-29 18:15:00|13948.7|13942.7|13948.5|13942.5|13950.4|13944.9|13947.9|13942.4|194
1593454800000|2020-06-29 18:20:00|13948.6|13942.6|13951|13945|13951.1|13945.7|13948.6|13942.6|217
1593455100000|2020-06-29 18:25:00|13950.9|13944.9|13951.4|13945.4|13951.6|13946.4|13949.2|13944.4|145
1593455400000|2020-06-29 18:30:00|13951.5|13945.5|13951.6|13945.6|13953.1|13947.1|13951.2|13945.2|181
1593455700000|2020-06-29 18:35:00|13951.5|13945.5|13952.2|13946.2|13952.4|13946.4|13951.2|13945.2|164
1593456000000|2020-06-29 18:40:00|13952.3|13946.3|13951|13945|13952.4|13946.4|13950.6|13944.6|179
1593456300000|2020-06-29 18:45:00|13950.9|13944.9|13950|13944|13951|13945.7|13947.9|13943.1|212
1593456600000|2020-06-29 18:50:00|13949.9|13943.9|13948.2|13942.2|13950.2|13945.7|13947.4|13941.4|182
1593456900000|2020-06-29 18:55:00|13948.3|13942.3|13947.8|13941.8|13949.5|13945.1|13946.7|13941|271
1593457200000|2020-06-29 19:00:00|13947.9|13941.9|13951.8|13945.8|13952.9|13947.5|13947.5|13941.5|341
1593457500000|2020-06-29 19:05:00|13951.7|13945.7|13952.2|13946.2|13952.3|13946.3|13950.9|13944.9|257
1593457800000|2020-06-29 19:10:00|13952.3|13946.3|13951.8|13945.8|13952.5|13946.5|13951.7|13945.7|220
1593458100000|2020-06-29 19:15:00|13951.9|13945.9|13949.3|13943.3|13951.9|13945.9|13949|13943|257
1593458400000|2020-06-29 19:20:00|13949.4|13943.4|13948.9|13942.9|13949.6|13943.6|13948.1|13942.1|287
1593458700000|2020-06-29 19:25:00|13948.6|13942.6|13948.7|13942.7|13949.5|13943.5|13948|13942|293
1593459000000|2020-06-29 19:30:00|13948.8|13942.8|13946.9|13940.9|13949|13943|13946.4|13940.4|257
1593459300000|2020-06-29 19:35:00|13947|13941|13948.9|13942.9|13949|13943.4|13946.4|13940.9|195
1593459600000|2020-06-29 19:40:00|13949|13943|13948.2|13942.2|13949.7|13944.5|13947.1|13942|187
1593459900000|2020-06-29 19:45:00|13947.8|13941.8|13947.6|13941.6|13948.2|13943.5|13946.3|13941.3|297
1593460200000|2020-06-29 19:50:00|13947.7|13941.7|13946.8|13940.8|13947.9|13941.9|13946.5|13940.5|304
1593460500000|2020-06-29 19:55:00|13946.6|13940.6|13945|13939|13947.3|13942.5|13944.7|13939|268
1593460800000|2020-06-29 20:00:00|13945.1|13939.1|13944|13938|13946|13940|13943.6|13937.6|190
1593461100000|2020-06-29 20:05:00|13944.1|13938.1|13943.6|13937.6|13944.2|13938.2|13943.3|13937.3|70
1593461400000|2020-06-29 20:10:00|13943.7|13937.7|13943.2|13937.2|13943.9|13937.9|13942.5|13936.5|116
1593461700000|2020-06-29 20:15:00|13943.1|13937.1|13943.6|13937.6|13944.4|13939.8|13941.6|13936.8|121
1593462000000|2020-06-29 20:20:00|13943.8|13937.8|13943.9|13937.9|13944|13939.3|13942|13937.3|75
1593462300000|2020-06-29 20:25:00|13944|13938|13944.1|13938.1|13944.1|13938.1|13943.4|13937.4|85
1593462600000|2020-06-29 20:30:00|13944.2|13938.2|13945.6|13939.6|13945.8|13940.8|13943.8|13938.1|135
1593462900000|2020-06-29 20:35:00|13945.5|13939.5|13944.5|13938.5|13945.9|13939.9|13944|13938|151
1593463200000|2020-06-29 20:40:00|13944.4|13938.4|13942.2|13936.2|13944.6|13938.6|13941.8|13935.8|185
1593463500000|2020-06-29 20:45:00|13942.1|13936.1|13941.9|13935.9|13943.4|13937.4|13941.2|13935.2|209
1593463800000|2020-06-29 20:50:00|13942|13936|13939.5|13933.5|13942.4|13936.4|13939.4|13933.4|277
1593464100000|2020-06-29 20:55:00|13939.7|13933.7|13938|13932|13940.4|13934.4|13936.1|13929.8|263
1593464400000|2020-06-29 21:00:00|13942.6|13929.2|13948.2|13932.2|13948.2|13934.1|13942.6|13928.8|26
1593464700000|2020-06-29 21:05:00|13947.8|13931.8|13950.3|13934.3|13951.8|13935.8|13945.6|13929.6|89
1593465000000|2020-06-29 21:10:00|13949.1|13933.1|13946.9|13930.9|13952.4|13936.4|13946.4|13930.4|128
1593465300000|2020-06-29 21:15:00|13946.8|13930.8|13948.9|13932.9|13951.2|13935.2|13946.1|13930.1|107
1593465600000|2020-06-29 21:20:00|13948.4|13932.4|13951.2|13935.2|13952.3|13936.3|13946.4|13930.4|147
1593465900000|2020-06-29 21:25:00|13951.1|13935.1|13952.4|13936.4|13953.8|13937.8|13948.6|13932.6|83
1593466200000|2020-06-29 21:30:00|13949.2|13933.2|13950.4|13934.4|13953.9|13937.9|13948.5|13932.5|117
1593466500000|2020-06-29 21:35:00|13950.5|13934.5|13948.5|13934.1|13952.4|13937|13945.7|13932.7|125
1593466800000|2020-06-29 21:40:00|13947|13935.7|13950.1|13935.6|13953.3|13937.3|13945.7|13932.7|111
1593467100000|2020-06-29 21:45:00|13950.6|13937.6|13949.6|13933.6|13951.5|13938.3|13945.7|13933|125
1593467400000|2020-06-29 21:50:00|13949.8|13933.8|13950.3|13934.5|13950.9|13938.1|13945.7|13932.7|122
1593467700000|2020-06-29 21:55:00|13950.1|13934.1|13949.7|13933.7|13950.6|13938|13945.7|13932.6|107
1593468000000|2020-06-29 22:00:00|13949.4|13933.4|13944.4|13935.7|13951|13936.6|13937.4|13926.2|371
1593468300000|2020-06-29 22:05:00|13944|13933.6|13942.5|13935.3|13944.1|13936.4|13941|13931.6|155
1593468600000|2020-06-29 22:10:00|13942.7|13935.4|13943.9|13936.4|13945.3|13937.1|13942.5|13933.2|170
1593468900000|2020-06-29 22:15:00|13943.8|13936|13941.8|13934.7|13945.8|13938.1|13941.4|13932.9|221
1593469200000|2020-06-29 22:20:00|13941.7|13935.2|13936.5|13930.5|13943.9|13935.9|13936.4|13929.6|346
1593469500000|2020-06-29 22:25:00|13936.6|13930.4|13936.3|13930.3|13936.8|13930.8|13935.2|13929.2|193
1593469800000|2020-06-29 22:30:00|13936.2|13930.2|13936.1|13930.1|13936.8|13930.8|13934.2|13928.2|239
1593470100000|2020-06-29 22:35:00|13936|13930|13934.4|13928.4|13936.4|13930.4|13933.7|13927.7|105
1593470400000|2020-06-29 22:40:00|13934.2|13928.2|13934.3|13928.3|13936.6|13930.6|13932.5|13926.5|382
1593470700000|2020-06-29 22:45:00|13934.4|13928.4|13934.1|13928.1|13934.9|13928.9|13933.5|13927.5|170
1593471000000|2020-06-29 22:50:00|13933.9|13927.9|13934.3|13928.3|13934.5|13928.5|13933.2|13927.2|214
1593471300000|2020-06-29 22:55:00|13934.2|13928.2|13933.8|13927.8|13934.5|13928.5|13933.1|13927.1|117
1593471600000|2020-06-29 23:00:00|13933.7|13927.7|13936.2|13930.2|13936.2|13930.2|13932.8|13926.8|159
1593471900000|2020-06-29 23:05:00|13936.3|13930.3|13936.3|13930.3|13938.2|13932.2|13933.3|13927.3|263
1593472200000|2020-06-29 23:10:00|13936.1|13930.1|13936.4|13930.4|13936.9|13930.9|13934.8|13928.8|297
1593472500000|2020-06-29 23:15:00|13936.3|13930.3|13934.5|13928.5|13937.3|13931.3|13934.1|13928.1|301
1593472800000|2020-06-29 23:20:00|13934.3|13928.3|13933.9|13927.9|13934.6|13928.6|13933.6|13927.6|156
1593473100000|2020-06-29 23:25:00|13933.8|13927.8|13934.8|13928.8|13936|13930|13933.5|13927.5|118
1593473400000|2020-06-29 23:30:00|13934.7|13928.7|13933.9|13927.9|13935|13929|13932.2|13926.2|127
1593473700000|2020-06-29 23:35:00|13933.5|13927.5|13933.6|13927.6|13934.9|13928.9|13932.9|13926.9|333
1593474000000|2020-06-29 23:40:00|13933.5|13927.5|13932.8|13926.8|13934|13928|13931.8|13925.8|301
1593474300000|2020-06-29 23:45:00|13932.9|13926.9|13935.2|13929.2|13935.5|13929.5|13932.7|13926.7|188
1593474600000|2020-06-29 23:50:00|13935.3|13929.3|13936.8|13930.8|13938.2|13932.2|13934.8|13928.8|208
1593474900000|2020-06-29 23:55:00|13937|13931|13936.2|13930.2|13937.2|13931.2|13935.6|13929.6|338
1593475200000|2020-06-30 00:00:00|13936.1|13930.1|13940.5|13934.5|13940.9|13934.9|13935|13929|244
1593475500000|2020-06-30 00:05:00|13940.3|13934.3|13935.5|13929.5|13942|13936|13934.7|13928.7|287
1593475800000|2020-06-30 00:10:00|13935.6|13929.6|13936.8|13930.8|13936.9|13930.9|13932.9|13926.9|166
1593476100000|2020-06-30 00:15:00|13936.9|13930.9|13936.9|13930.9|13937.6|13932.5|13934|13928|181
1593476400000|2020-06-30 00:20:00|13936.7|13930.7|13936.5|13930.5|13937|13932.2|13934.9|13929.4|241
1593476700000|2020-06-30 00:25:00|13936.2|13930.2|13935.2|13929.2|13936.3|13930.7|13933.6|13928.9|266
1593477000000|2020-06-30 00:30:00|13935.3|13929.3|13939.2|13933.2|13940.3|13934.3|13933.6|13928.9|237
1593477300000|2020-06-30 00:35:00|13939.3|13933.3|13940|13934|13942.5|13936.9|13937.6|13931.6|278
1593477600000|2020-06-30 00:40:00|13939.9|13933.9|13936.2|13930.2|13941.4|13936.2|13935.9|13930.1|293
1593477900000|2020-06-30 00:45:00|13936.3|13930.3|13939.5|13933.5|13940.2|13934.9|13935.1|13930.1|232
1593478200000|2020-06-30 00:50:00|13939.4|13933.4|13941.3|13935.3|13943.7|13938.8|13938.9|13932.9|250
1593478500000|2020-06-30 00:55:00|13941.1|13935.1|13942.3|13936.3|13943.5|13937.5|13938.9|13933.8|298
1593478800000|2020-06-30 01:00:00|13942.2|13936.2|13937.7|13934.7|13942.5|13936.5|13937.7|13933|296
1593479100000|2020-06-30 01:05:00|13937.8|13934.8|13937.9|13934.9|13940.6|13936|13936.8|13932.4|187
1593479400000|2020-06-30 01:10:00|13939.5|13933.5|13938.9|13932.9|13940.9|13936.7|13936.8|13932.5|218
1593479700000|2020-06-30 01:15:00|13938.8|13932.8|13935.9|13932.9|13939.1|13934.5|13935.6|13931.1|166
1593480000000|2020-06-30 01:20:00|13936|13933|13935.8|13932.8|13938|13933.9|13935.5|13931|205
1593480300000|2020-06-30 01:25:00|13935.7|13932.7|13937.1|13931.1|13937.2|13932.9|13935|13930.3|154
1593480600000|2020-06-30 01:30:00|13935.7|13932.7|13935.8|13932.8|13937.4|13933.2|13935|13930.6|170
1593480900000|2020-06-30 01:35:00|13935.9|13932.9|13935.5|13929.5|13937.5|13933.3|13933.7|13929.3|158
1593481200000|2020-06-30 01:40:00|13935.6|13929.6|13935.6|13929.6|13935.8|13931.3|13933.3|13928.9|201
1593481500000|2020-06-30 01:45:00|13935.7|13929.7|13933.7|13930.7|13936.2|13931.8|13932.5|13927.9|206
1593481800000|2020-06-30 01:50:00|13933.8|13930.8|13934.6|13928.6|13935.4|13931|13932.8|13928.3|217
1593482100000|2020-06-30 01:55:00|13934.7|13928.7|13933.4|13927.4|13934.8|13930.4|13931.4|13927.1|223
1593482400000|2020-06-30 02:00:00|13933.3|13927.3|13929.8|13926.8|13933.3|13928.8|13929.6|13924.9|133
1593482700000|2020-06-30 02:05:00|13929.7|13926.7|13933.2|13927.2|13933.8|13928.2|13928.9|13924.4|200
1593483000000|2020-06-30 02:10:00|13933.1|13927.1|13931.3|13925.3|13933.3|13927.5|13929.6|13925.1|207
1593483300000|2020-06-30 02:15:00|13931.2|13925.2|13934.2|13928.2|13935.2|13930.1|13929.9|13925.2|178
1593483600000|2020-06-30 02:20:00|13934.1|13928.1|13932.5|13929.5|13934.6|13929.9|13932|13927.5|161
1593483900000|2020-06-30 02:25:00|13932.4|13929.4|13932.8|13929.8|13934.4|13930|13932.2|13927.7|173
1593484200000|2020-06-30 02:30:00|13932.9|13929.9|13937.5|13931.5|13937.6|13933.1|13932.8|13929.3|213
1593484500000|2020-06-30 02:35:00|13937.4|13931.4|13938.4|13932.4|13939.2|13933.7|13935.1|13930.5|169
1593484800000|2020-06-30 02:40:00|13938.5|13932.5|13937.2|13934.2|13939.5|13935|13935.9|13931.2|192
1593485100000|2020-06-30 02:45:00|13937.1|13934.1|13937.2|13934.2|13939.9|13935.6|13936.9|13932.4|168
1593485400000|2020-06-30 02:50:00|13937.3|13934.3|13937.7|13931.7|13938.7|13934.3|13935.9|13931.5|143
1593485700000|2020-06-30 02:55:00|13937.8|13931.8|13936.2|13933.2|13938.9|13934.3|13936|13931.5|184
1593486000000|2020-06-30 03:00:00|13937.6|13931.6|13938|13932|13938.3|13933.9|13936.3|13931.5|140
1593486300000|2020-06-30 03:05:00|13937.9|13931.9|13937.6|13931.6|13938.5|13933.9|13936.3|13931.4|130
1593486600000|2020-06-30 03:10:00|13937.7|13931.7|13937.6|13931.6|13937.9|13933.5|13935.7|13931.4|115
1593486900000|2020-06-30 03:15:00|13937.7|13931.7|13936.2|13933.2|13937.9|13933.4|13935.8|13931.5|78
1593487200000|2020-06-30 03:20:00|13936.1|13933.1|13935|13932|13936.8|13933.2|13934.6|13930.3|104
1593487500000|2020-06-30 03:25:00|13934.9|13931.9|13935.5|13929.5|13936|13931.9|13933.6|13929.3|130
1593487800000|2020-06-30 03:30:00|13935.3|13929.3|13934.7|13928.7|13935.6|13931|13933.1|13928.3|190
1593488100000|2020-06-30 03:35:00|13934.6|13928.6|13935.5|13929.5|13935.8|13931.1|13933|13928.4|153
1593488400000|2020-06-30 03:40:00|13934.1|13931.1|13934.7|13928.7|13936|13931.5|13932.9|13928.5|146
1593488700000|2020-06-30 03:45:00|13934.9|13928.9|13934|13931|13936.2|13931.5|13933.1|13928.5|149
1593489000000|2020-06-30 03:50:00|13933.9|13930.9|13935.2|13932.2|13936.5|13932.2|13933.9|13929.4|69
1593489300000|2020-06-30 03:55:00|13935.1|13932.1|13934|13931|13936.6|13932.4|13933.8|13929.5|127
1593489600000|2020-06-30 04:00:00|13934.1|13931.1|13933.7|13930.7|13935.4|13931.1|13932.7|13928.3|102
1593489900000|2020-06-30 04:05:00|13933.6|13930.6|13933.3|13930.3|13935.6|13931.1|13933.3|13928.6|141
1593490200000|2020-06-30 04:10:00|13933.4|13930.4|13933.8|13930.8|13935.5|13931.2|13933.2|13928.6|138
1593490500000|2020-06-30 04:15:00|13933.7|13930.7|13933.8|13930.8|13935.9|13931.3|13933.5|13929.2|160
1593490800000|2020-06-30 04:20:00|13934|13931|13933.1|13930.1|13935.3|13931.2|13932.9|13928.5|106
1593491100000|2020-06-30 04:25:00|13933|13930|13936.2|13930.2|13938|13933.5|13932.9|13929.2|201
1593491400000|2020-06-30 04:30:00|13936|13930|13939.2|13933.2|13939.4|13934.1|13935.9|13929.9|263
1593491700000|2020-06-30 04:35:00|13939.1|13933.1|13939.6|13933.6|13940|13935.3|13937.2|13932.5|174
1593492000000|2020-06-30 04:40:00|13939.5|13933.5|13940.3|13934.3|13940.3|13935.9|13936.8|13932.9|214
1593492300000|2020-06-30 04:45:00|13940.2|13934.2|13938.2|13935.2|13940.5|13935.9|13937.9|13933.4|199
1593492600000|2020-06-30 04:50:00|13938.1|13935.1|13940.6|13934.6|13941.2|13936.7|13937.7|13934|289
1593492900000|2020-06-30 04:55:00|13940.7|13934.7|13938.6|13935.6|13941|13936.2|13937.9|13933.4|197
1593493200000|2020-06-30 05:00:00|13938.7|13935.7|13937.8|13934.8|13940.7|13936.4|13937.5|13933|178
1593493500000|2020-06-30 05:05:00|13939.3|13933.3|13937.5|13934.5|13939.9|13935.3|13937.5|13933.3|115
1593493800000|2020-06-30 05:10:00|13937.6|13934.6|13937.7|13934.7|13939.6|13935.2|13937.5|13933|126
1593494100000|2020-06-30 05:15:00|13937.5|13934.5|13939.6|13933.6|13939.8|13935.3|13937.4|13933|122
1593494400000|2020-06-30 05:20:00|13939.5|13933.5|13938.9|13935.9|13940.6|13936.1|13937|13932.7|176
1593494700000|2020-06-30 05:25:00|13938.7|13935.7|13941|13938|13942.4|13938|13938.5|13934|183
1593495000000|2020-06-30 05:30:00|13940.9|13937.9|13944.4|13938.4|13944.7|13939.9|13940.4|13936.1|189
1593495300000|2020-06-30 05:35:00|13944.5|13938.5|13951.1|13945.1|13951.2|13945.2|13942.6|13938.1|254
1593495600000|2020-06-30 05:40:00|13951.2|13945.2|13950.7|13944.7|13952.1|13946.1|13947.7|13943.2|419
1593495900000|2020-06-30 05:45:00|13950.9|13944.9|13951|13948|13952.4|13948.1|13949.3|13944.5|341
1593496200000|2020-06-30 05:50:00|13950.9|13947.9|13953.8|13947.8|13955.8|13950.9|13950.9|13946.5|280
1593496500000|2020-06-30 05:55:00|13953.7|13947.7|13955.5|13949.5|13956.9|13952|13952.7|13947.6|243
1593496800000|2020-06-30 06:00:00|13955.6|13949.6|13954.7|13951.7|13956.4|13951.8|13952.7|13948.3|275
1593497100000|2020-06-30 06:05:00|13954.6|13951.6|13964.7|13958.7|13964.7|13958.7|13954.6|13950.5|372
1593497400000|2020-06-30 06:10:00|13964.6|13958.6|13961.3|13955.3|13964.9|13960|13959.8|13955.1|303
1593497700000|2020-06-30 06:15:00|13961.4|13955.4|13961.9|13955.9|13962.8|13958.3|13959.9|13954.6|264
1593498000000|2020-06-30 06:20:00|13961.8|13955.8|13958.7|13955.7|13962.1|13957.6|13958.5|13954.2|200
1593498300000|2020-06-30 06:25:00|13960.1|13954.1|13960.4|13957.4|13962.9|13958.2|13958.7|13954.1|180
1593498600000|2020-06-30 06:30:00|13960.5|13957.5|13963.1|13960.1|13964.7|13960.4|13960.2|13955.8|286
1593498900000|2020-06-30 06:35:00|13963.2|13960.2|13962.7|13959.7|13966.2|13961.7|13962.1|13957.5|218
1593499200000|2020-06-30 06:40:00|13962.8|13959.8|13962.6|13959.6|13965.2|13960.7|13962.6|13958.1|191
1593499500000|2020-06-30 06:45:00|13962.1|13959.1|13965.8|13959.8|13966.7|13962.2|13962|13957.5|241
1593499800000|2020-06-30 06:50:00|13965.7|13959.7|13961.7|13958.7|13965.9|13961.6|13961.4|13957.2|188
1593500100000|2020-06-30 06:55:00|13961.8|13958.8|13959.5|13956.5|13964.2|13959.7|13958.9|13954.5|156
1593500400000|2020-06-30 07:00:00|13959.6|13956.6|13962.6|13956.6|13962.6|13958.2|13958.2|13953.8|358
1593500700000|2020-06-30 07:05:00|13960.5|13957.5|13961.5|13958.5|13964.3|13959.8|13960.2|13955.7|367
1593501000000|2020-06-30 07:10:00|13961.4|13958.4|13963.1|13960.1|13966.4|13962|13960.9|13956.9|385
1593501300000|2020-06-30 07:15:00|13963.2|13960.2|13959.6|13956.6|13965.4|13960.9|13959.4|13955.2|409
1593501600000|2020-06-30 07:20:00|13959.5|13956.5|13958.4|13955.4|13961.9|13957.5|13958.2|13953.8|344
1593501900000|2020-06-30 07:25:00|13958.6|13955.6|13959.8|13956.8|13962.6|13958.2|13958.4|13954.2|276
1593502200000|2020-06-30 07:30:00|13960.1|13957.1|13961|13958|13964.5|13960|13959.6|13955.4|280
1593502500000|2020-06-30 07:35:00|13960.9|13957.9|13959.5|13956.5|13963.5|13959.4|13958.3|13953.9|336
1593502800000|2020-06-30 07:40:00|13959.6|13956.6|13958|13955|13961.8|13957.4|13957.7|13953.4|217
1593503100000|2020-06-30 07:45:00|13957.9|13954.9|13957.5|13954.5|13960.5|13956|13956.6|13952.5|234
1593503400000|2020-06-30 07:50:00|13957.6|13954.6|13957.9|13954.9|13962.1|13957.6|13956.9|13952.7|303
1593503700000|2020-06-30 07:55:00|13958|13955|13958|13955|13959.9|13955.4|13956.7|13952.5|145
1593504000000|2020-06-30 08:00:00|13957.9|13954.9|13956.7|13953.7|13960.5|13956.1|13955.8|13951.6|212
1593504300000|2020-06-30 08:05:00|13956.8|13953.8|13960.3|13957.3|13961.8|13957.3|13956.7|13953.2|218
1593504600000|2020-06-30 08:10:00|13960.2|13957.2|13963.8|13960.8|13966|13961.6|13960.1|13957.1|256
1593504900000|2020-06-30 08:15:00|13963.5|13960.5|13961.9|13958.9|13966.6|13962.2|13961.8|13957.3|241
1593505200000|2020-06-30 08:20:00|13962|13959|13961.2|13958.2|13962.5|13959.5|13960.7|13957.7|147
1593505500000|2020-06-30 08:25:00|13961.1|13958.1|13960.9|13957.9|13962.1|13958.5|13960.6|13956.1|136
1593505800000|2020-06-30 08:30:00|13960.8|13957.8|13961.3|13958.3|13961.7|13958.3|13960|13955.7|195
1593506100000|2020-06-30 08:35:00|13961.4|13958.4|13960.8|13957.8|13961.8|13958.4|13958.3|13955.3|289
1593506400000|2020-06-30 08:40:00|13960.7|13957.7|13959.6|13956.6|13963.3|13959.6|13958.8|13955|355
1593506700000|2020-06-30 08:45:00|13959.7|13956.7|13959.5|13956.5|13961.5|13957|13959.2|13955.1|261
1593507000000|2020-06-30 08:50:00|13959.4|13956.4|13959.5|13956.5|13961.6|13957.2|13959.1|13955.1|256
1593507300000|2020-06-30 08:55:00|13959.6|13956.6|13962.1|13959.1|13963.7|13959.1|13959.3|13954.9|254
1593507600000|2020-06-30 09:00:00|13963.6|13957.6|13969.4|13966.4|13971.1|13966.6|13961.7|13957.2|220
1593507900000|2020-06-30 09:05:00|13969.3|13966.3|13969.6|13966.6|13972.4|13968|13968.4|13964.8|218
1593508200000|2020-06-30 09:10:00|13969.7|13966.7|13972.3|13969.3|13973.9|13969.4|13969.4|13965.4|197
1593508500000|2020-06-30 09:15:00|13973.9|13967.9|13973.2|13970.2|13975.1|13970.3|13970.1|13965.9|225
1593508800000|2020-06-30 09:20:00|13973.1|13970.1|13972|13969|13975.7|13971.1|13971.6|13968|258
1593509100000|2020-06-30 09:25:00|13971.9|13968.9|13973.3|13970.3|13974.9|13970.4|13971.2|13967.5|249
1593509400000|2020-06-30 09:30:00|13973.4|13970.4|13972|13969|13975.7|13971.1|13971.8|13967.4|219
1593509700000|2020-06-30 09:35:00|13972.1|13969.1|13973.7|13970.7|13975.8|13971.6|13972|13968.7|180
1593510000000|2020-06-30 09:40:00|13974.1|13971.1|13974.3|13971.3|13976.3|13972.1|13973.2|13968.8|219
1593510300000|2020-06-30 09:45:00|13974.4|13971.4|13976.1|13973.1|13977.5|13973.2|13972.9|13968.7|160
1593510600000|2020-06-30 09:50:00|13976|13973|13976|13973|13978.5|13974|13975.4|13971.1|199
1593510900000|2020-06-30 09:55:00|13976.1|13973.1|13974.1|13971.1|13976.6|13973.4|13973.7|13969.3|121
1593511200000|2020-06-30 10:00:00|13974|13971|13973.9|13970.9|13974.8|13971.8|13973.6|13970.6|161
1593511500000|2020-06-30 10:05:00|13973.8|13970.8|13974.3|13971.3|13976|13971.6|13973.8|13969.6|170
1593511800000|2020-06-30 10:10:00|13974.4|13971.4|13974.4|13971.4|13976.1|13971.6|13973.9|13969.5|177
1593512100000|2020-06-30 10:15:00|13974.3|13971.3|13972.9|13969.9|13974.5|13971.5|13972.6|13969.6|111
1593512400000|2020-06-30 10:20:00|13972.8|13969.8|13972.9|13969.9|13974.9|13970.4|13972.7|13968.6|102
1593512700000|2020-06-30 10:25:00|13973|13970|13970.8|13967.8|13973|13970|13969.8|13965.5|189
1593513000000|2020-06-30 10:30:00|13970.9|13967.9|13973.3|13970.3|13974.3|13970.4|13970.9|13966.7|211
1593513300000|2020-06-30 10:35:00|13973.2|13970.2|13974.9|13968.9|13976.7|13972.3|13973.1|13968.7|224
1593513600000|2020-06-30 10:40:00|13973.5|13970.5|13973|13967|13975.1|13970.7|13971.5|13967|174
1593513900000|2020-06-30 10:45:00|13972.9|13966.9|13972.8|13966.8|13974.4|13970|13970.8|13966.5|167
1593514200000|2020-06-30 10:50:00|13972.7|13966.7|13974.8|13968.8|13974.9|13969.6|13970.6|13966.3|169
1593514500000|2020-06-30 10:55:00|13974.9|13968.9|13974.7|13968.7|13975|13970.6|13972.7|13967.5|295
1593514800000|2020-06-30 11:00:00|13974.8|13968.8|13973.1|13970.1|13975|13970.5|13972.8|13968|244
1593515100000|2020-06-30 11:05:00|13973|13970|13976.1|13970.1|13976.9|13972.5|13973|13968.6|186
1593515400000|2020-06-30 11:10:00|13976.2|13970.2|13974.6|13968.6|13976.9|13972.2|13973.4|13968.5|178
1593515700000|2020-06-30 11:15:00|13974.7|13968.7|13972.4|13969.4|13975.7|13970.3|13971.7|13966.9|238
1593516000000|2020-06-30 11:20:00|13974.2|13968.2|13972|13969|13974.5|13969.5|13971.5|13967|162
1593516300000|2020-06-30 11:25:00|13971.9|13968.9|13972.1|13969.1|13973.6|13969.1|13970.8|13966.3|119
1593516600000|2020-06-30 11:30:00|13972|13969|13971.7|13965.7|13973.5|13969.1|13969.6|13965.2|277
1593516900000|2020-06-30 11:35:00|13971.8|13965.8|13972.7|13966.7|13972.9|13968.3|13969.6|13965.2|207
1593517200000|2020-06-30 11:40:00|13971.2|13968.2|13973.2|13967.2|13974.5|13970.1|13970.9|13966.4|153
1593517500000|2020-06-30 11:45:00|13973.1|13967.1|13973.3|13967.3|13974|13969.4|13971.3|13966.8|140
1593517800000|2020-06-30 11:50:00|13972|13969|13974.2|13971.2|13975.8|13971.3|13971.5|13966.7|242
1593518100000|2020-06-30 11:55:00|13975.6|13969.6|13977.7|13971.7|13978.8|13973.6|13974.8|13969.3|300
1593518400000|2020-06-30 12:00:00|13977.8|13971.8|13977.3|13971.3|13978.9|13974.4|13975.6|13970.1|285
1593518700000|2020-06-30 12:05:00|13977.2|13971.2|13977.9|13971.9|13978.7|13974|13975.4|13970.8|241
1593519000000|2020-06-30 12:10:00|13976.4|13973.4|13977.1|13971.1|13979|13974.4|13976.1|13971|215
1593519300000|2020-06-30 12:15:00|13977|13971|13974.9|13971.9|13977.2|13972.6|13974.7|13970.3|233
1593519600000|2020-06-30 12:20:00|13974.8|13971.8|13975.2|13969.2|13976.7|13972.3|13972.4|13967.8|194
1593519900000|2020-06-30 12:25:00|13975.1|13969.1|13977.3|13971.3|13977.5|13971.5|13974.1|13969.1|94
1593520200000|2020-06-30 12:30:00|13977.2|13971.2|13975.2|13972.2|13978|13973.6|13975.1|13970.6|244
1593520500000|2020-06-30 12:35:00|13975.1|13972.1|13975.2|13972.2|13977.4|13972.9|13974.9|13970.4|221
1593520800000|2020-06-30 12:40:00|13975.3|13972.3|13975|13969|13977.3|13972.9|13973.7|13968.9|238
1593521100000|2020-06-30 12:45:00|13974.9|13968.9|13972.4|13966.4|13975.2|13970.7|13972|13966|216
1593521400000|2020-06-30 12:50:00|13971|13968|13972|13966|13974|13969.1|13970.7|13965.4|247
1593521700000|2020-06-30 12:55:00|13972.2|13966.2|13967.7|13964.7|13972.2|13967.7|13967.7|13963.5|200
1593522000000|2020-06-30 13:00:00|13967.9|13964.9|13970.8|13964.8|13971|13966|13967.7|13963.2|202
1593522300000|2020-06-30 13:05:00|13970.9|13964.9|13969.8|13963.8|13971.4|13966.2|13968.5|13963.7|264
1593522600000|2020-06-30 13:10:00|13969.9|13963.9|13968.3|13965.3|13970.5|13966|13967.6|13963.3|269
1593522900000|2020-06-30 13:15:00|13968.2|13965.2|13970.5|13964.5|13970.6|13965.8|13968.1|13963.5|247
1593523200000|2020-06-30 13:20:00|13970.3|13964.3|13966.8|13963.8|13970.6|13965.2|13966.7|13962.3|216
1593523500000|2020-06-30 13:25:00|13966.7|13963.7|13964.8|13961.8|13968.2|13963.8|13964.5|13960|198
1593523800000|2020-06-30 13:30:00|13964.7|13961.7|13965.9|13962.9|13967.5|13962.9|13964.6|13960.3|255
1593524100000|2020-06-30 13:35:00|13967.4|13961.4|13962.7|13956.7|13967.4|13961.8|13960.7|13956.1|219
1593524400000|2020-06-30 13:40:00|13962.6|13956.6|13963.8|13957.8|13965.2|13959.3|13961.7|13956.6|212
1593524700000|2020-06-30 13:45:00|13963.9|13957.9|13964|13958|13964.7|13960.2|13961.2|13956.5|300
1593525000000|2020-06-30 13:50:00|13964.1|13958.1|13963.6|13957.6|13965.3|13960.2|13961.5|13956.9|391
1593525300000|2020-06-30 13:55:00|13963.7|13957.7|13965.2|13959.2|13965.5|13959.5|13962.7|13956.7|224
1593525600000|2020-06-30 14:00:00|13965.1|13959.1|13963.9|13957.9|13968.5|13962.5|13962.5|13957.5|402
1593525900000|2020-06-30 14:05:00|13964|13958|13960.7|13954.7|13964.1|13958.1|13958.9|13954.3|327
1593526200000|2020-06-30 14:10:00|13960.6|13954.6|13961.2|13955.2|13961.6|13956.4|13958.9|13954.2|319
1593526500000|2020-06-30 14:15:00|13961.3|13955.3|13964.5|13958.5|13964.5|13958.5|13959.4|13953.4|323
1593526800000|2020-06-30 14:20:00|13964.4|13958.4|13963.4|13957.4|13968|13962|13962.1|13956.7|398
1593527100000|2020-06-30 14:25:00|13963.5|13957.5|13963.2|13957.2|13965.9|13961.3|13961.2|13955.2|341
1593527400000|2020-06-30 14:30:00|13963.3|13957.3|13962.7|13956.7|13963.3|13957.3|13960.1|13954.4|407
1593527700000|2020-06-30 14:35:00|13962.5|13956.5|13963|13957|13965.7|13961.1|13961.4|13955.8|393
1593528000000|2020-06-30 14:40:00|13962.9|13956.9|13960.3|13954.3|13964.8|13958.8|13959.6|13953.9|426
1593528300000|2020-06-30 14:45:00|13960.2|13954.2|13959.6|13953.6|13960.5|13954.7|13956.5|13952.1|411
1593528600000|2020-06-30 14:50:00|13959.5|13953.5|13955|13949|13959.6|13953.6|13951.9|13947.3|423
1593528900000|2020-06-30 14:55:00|13954.9|13948.9|13954.1|13948.1|13959.2|13954.1|13952.2|13947.3|493
1593529200000|2020-06-30 15:00:00|13953.8|13947.8|13948.3|13942.3|13954.2|13949.4|13947.1|13941.8|377
1593529500000|2020-06-30 15:05:00|13948.2|13942.2|13946.3|13940.3|13948.3|13943.5|13944.7|13939.9|226
1593529800000|2020-06-30 15:10:00|13946.2|13940.2|13941.5|13935.5|13947.7|13943|13941.5|13935.5|270
1593530100000|2020-06-30 15:15:00|13941.4|13935.4|13939.5|13933.5|13942.2|13936.2|13937.3|13932.7|365
1593530400000|2020-06-30 15:20:00|13939.4|13933.4|13942.1|13936.1|13942.2|13936.2|13937.2|13932.1|299
1593530700000|2020-06-30 15:25:00|13942|13936|13944|13938|13944.5|13938.5|13941.2|13935.2|259
1593531000000|2020-06-30 15:30:00|13944.2|13938.2|13947.6|13941.6|13947.8|13941.8|13941.2|13936.3|370
1593531300000|2020-06-30 15:35:00|13947.5|13941.5|13943.5|13937.5|13948.3|13943.6|13942.9|13936.9|315
1593531600000|2020-06-30 15:40:00|13943.6|13937.6|13947.4|13941.4|13947.5|13943.1|13943.5|13937.5|350
1593531900000|2020-06-30 15:45:00|13947.3|13941.3|13946.3|13940.3|13948.4|13943.4|13945.5|13939.5|299
1593532200000|2020-06-30 15:50:00|13946.4|13940.4|13944.7|13938.7|13947.1|13942.3|13943|13938|236
1593532500000|2020-06-30 15:55:00|13944.6|13938.6|13945.7|13939.7|13948.2|13943|13944.4|13938.4|217
1593532800000|2020-06-30 16:00:00|13945.8|13939.8|13944|13938|13947|13941|13943|13937|420
1593533100000|2020-06-30 16:05:00|13943.9|13937.9|13941.5|13935.5|13944.4|13938.4|13939.8|13934.7|261
1593533400000|2020-06-30 16:10:00|13941.4|13935.4|13941.8|13935.8|13943|13937|13939.5|13934.2|304
1593533700000|2020-06-30 16:15:00|13942|13936|13941.5|13935.5|13942|13936.8|13939.1|13933.5|220
1593534000000|2020-06-30 16:20:00|13941.6|13935.6|13940.6|13934.6|13943|13938.2|13940.6|13934.6|210
1593534300000|2020-06-30 16:25:00|13940.5|13934.5|13940.1|13934.1|13940.7|13935.4|13938.4|13933.6|142
1593534600000|2020-06-30 16:30:00|13940.2|13934.2|13943.4|13937.4|13943.5|13937.5|13939.7|13933.7|189
1593534900000|2020-06-30 16:35:00|13943.5|13937.5|13941.7|13935.7|13944.7|13938.7|13940.9|13934.9|281
1593535200000|2020-06-30 16:40:00|13941.9|13935.9|13940.5|13934.5|13942.8|13936.8|13940.5|13934.5|245
1593535500000|2020-06-30 16:45:00|13940.4|13934.4|13941.3|13935.3|13941.6|13935.6|13940.4|13934.4|258
1593535800000|2020-06-30 16:50:00|13941.2|13935.2|13941.2|13935.2|13941.5|13935.5|13940.2|13934.2|276
1593536100000|2020-06-30 16:55:00|13941.3|13935.3|13943.4|13937.4|13943.6|13937.6|13940.1|13934.3|267
1593536400000|2020-06-30 17:00:00|13943.5|13937.5|13943.4|13937.4|13944.2|13938.2|13942.6|13936.6|287
1593536700000|2020-06-30 17:05:00|13943.5|13937.5|13941.7|13935.7|13943.6|13937.6|13940.7|13934.7|209
1593537000000|2020-06-30 17:10:00|13941.6|13935.6|13940.7|13934.7|13941.8|13935.8|13940.5|13934.5|274
1593537300000|2020-06-30 17:15:00|13940.6|13934.6|13940.8|13934.8|13941.5|13937.1|13938.8|13934|244
1593537600000|2020-06-30 17:20:00|13940.6|13934.6|13942.7|13936.7|13943.3|13937.3|13938.8|13933.8|218
1593537900000|2020-06-30 17:25:00|13942.8|13936.8|13940.7|13934.7|13943.1|13937.8|13940.2|13934.4|261
1593538200000|2020-06-30 17:30:00|13940.9|13934.9|13940.9|13934.9|13941.3|13936.3|13939.2|13933.7|250
1593538500000|2020-06-30 17:35:00|13940.8|13934.8|13941.3|13935.3|13942.3|13937.2|13939.4|13934.7|199
1593538800000|2020-06-30 17:40:00|13941.2|13935.2|13943|13937|13943.6|13938.9|13941.1|13935.1|202
1593539100000|2020-06-30 17:45:00|13943.1|13937.1|13942.6|13936.6|13943.8|13938.4|13941.4|13935.6|275
1593539400000|2020-06-30 17:50:00|13943|13937|13942.9|13936.9|13943.4|13938.4|13941.4|13936.4|221
1593539700000|2020-06-30 17:55:00|13942.8|13936.8|13943.2|13937.2|13944.6|13938.6|13941.6|13935.6|287
1593540000000|2020-06-30 18:00:00|13943.1|13937.1|13942.2|13936.2|13946.1|13940.1|13941.7|13935.8|249
1593540300000|2020-06-30 18:05:00|13942.3|13936.3|13942.2|13936.2|13943.5|13938.6|13941.6|13936|216
1593540600000|2020-06-30 18:10:00|13942.3|13936.3|13941.7|13935.7|13943|13937|13941.7|13935.7|222
1593540900000|2020-06-30 18:15:00|13942|13936|13942|13936|13942.6|13937.9|13939.6|13934.8|337
1593541200000|2020-06-30 18:20:00|13942.2|13936.2|13942.3|13936.3|13942.8|13937.7|13940.3|13934.9|303
1593541500000|2020-06-30 18:25:00|13942.4|13936.4|13939.6|13933.6|13942.9|13936.9|13939.1|13933.6|280
1593541800000|2020-06-30 18:30:00|13939.7|13933.7|13939.4|13933.4|13940.2|13934.2|13938.6|13932.6|231
1593542100000|2020-06-30 18:35:00|13939.5|13933.5|13938.6|13932.6|13939.9|13935.2|13937|13932.2|183
1593542400000|2020-06-30 18:40:00|13938.7|13932.7|13936.9|13933.9|13938.7|13934.2|13936.8|13932.4|89
1593542700000|2020-06-30 18:45:00|13937|13934|13939.8|13933.8|13940.2|13935.4|13936.8|13932.8|201
1593543000000|2020-06-30 18:50:00|13939.7|13933.7|13939.8|13933.8|13940.5|13935.8|13938.1|13933.3|128
1593543300000|2020-06-30 18:55:00|13939.9|13933.9|13941|13935|13941|13935.1|13937.9|13933.3|199
1593543600000|2020-06-30 19:00:00|13941.1|13935.1|13943.1|13937.1|13943.6|13937.6|13940.2|13934.2|249
1593543900000|2020-06-30 19:05:00|13943.2|13937.2|13943.8|13937.8|13944.2|13938.2|13942.3|13936.3|271
1593544200000|2020-06-30 19:10:00|13943.9|13937.9|13941|13935|13944.1|13938.1|13941|13935|165
1593544500000|2020-06-30 19:15:00|13941.1|13935.1|13942.1|13936.1|13942.3|13937.9|13940.5|13934.7|217
1593544800000|2020-06-30 19:20:00|13942.2|13936.2|13941.9|13935.9|13942.2|13936.2|13941.2|13935.2|174
1593545100000|2020-06-30 19:25:00|13942.1|13936.1|13941.1|13935.1|13942.3|13937.4|13940.4|13935|277
1593545400000|2020-06-30 19:30:00|13941|13935|13939.8|13933.8|13941.6|13935.6|13939.4|13933.4|416
1593545700000|2020-06-30 19:35:00|13939.9|13933.9|13939.1|13933.1|13940.6|13934.6|13938.7|13932.7|220
1593546000000|2020-06-30 19:40:00|13939|13933|13938.8|13932.8|13939.3|13933.3|13938.6|13932.6|205
1593546300000|2020-06-30 19:45:00|13938.7|13932.7|13937.9|13931.9|13939|13933|13937.7|13931.7|242
1593546600000|2020-06-30 19:50:00|13937.8|13931.8|13937|13931|13938.1|13932.1|13936.7|13930.7|261
1593546900000|2020-06-30 19:55:00|13936.9|13930.9|13938.8|13932.8|13938.8|13932.8|13936.7|13930.7|237
1593547200000|2020-06-30 20:00:00|13938.7|13932.7|13939.3|13933.3|13939.5|13935.1|13937.9|13932.4|95
1593547500000|2020-06-30 20:05:00|13939.2|13933.2|13939.1|13933.1|13939.5|13933.5|13938.9|13932.9|94
1593547800000|2020-06-30 20:10:00|13939.2|13933.2|13939.1|13933.1|13939.4|13933.4|13938.9|13932.9|53
1593548100000|2020-06-30 20:15:00|13939|13933|13939.1|13933.1|13939.2|13933.2|13938.9|13932.9|47
1593548400000|2020-06-30 20:20:00|13938.9|13932.9|13939.2|13933.2|13939.4|13933.4|13938.9|13932.9|60
1593548700000|2020-06-30 20:25:00|13939.1|13933.1|13939.5|13933.5|13939.5|13933.5|13938.7|13932.7|93
1593549000000|2020-06-30 20:30:00|13939.1|13933.1|13939.2|13933.2|13939.2|13933.2|13938.5|13932.5|108
1593549300000|2020-06-30 20:35:00|13939.1|13933.1|13938.5|13932.5|13939.5|13933.5|13938|13932|95
1593549600000|2020-06-30 20:40:00|13938.4|13932.4|13938.7|13932.7|13938.8|13932.8|13937.8|13931.8|122
1593549900000|2020-06-30 20:45:00|13938.3|13932.3|13937.8|13931.8|13938.6|13932.6|13937.3|13931.3|108
1593550200000|2020-06-30 20:50:00|13937.5|13931.5|13938.1|13932.1|13938.6|13932.6|13937.3|13931.3|123
1593550500000|2020-06-30 20:55:00|13938|13932|13939|13933|13939.7|13933.7|13937.5|13931.5|184
1593550800000|2020-06-30 21:00:00|13939.3|13933.3|13939.2|13933.2|13939.9|13933.3|13938.8|13932.3|39
1593551100000|2020-06-30 21:05:00|13940|13934|13939.4|13933.4|13947.4|13934|13938.4|13929.3|76
1593551400000|2020-06-30 21:10:00|13939.3|13933.3|13939.4|13930.1|13941.9|13933.6|13939.3|13924|55
1593551700000|2020-06-30 21:15:00|13940.1|13932.4|13939.4|13933.1|13944.8|13933.9|13939.4|13923.9|57
1593552000000|2020-06-30 21:20:00|13940.4|13931.7|13940.2|13932.3|13944.4|13933.1|13939.4|13928.1|97
1593552300000|2020-06-30 21:25:00|13941.5|13931|13940.7|13931.8|13944.3|13932.7|13939.7|13928.1|73
1593552600000|2020-06-30 21:30:00|13941.3|13933|13940.8|13931.9|13944.4|13933|13939.8|13928.2|108
1593552900000|2020-06-30 21:35:00|13940.6|13932.1|13940.7|13931.7|13944.3|13933.1|13939.6|13928.1|102
1593553200000|2020-06-30 21:40:00|13940.4|13932.2|13940.6|13931.9|13943|13932.8|13939.7|13929.4|97
1593553500000|2020-06-30 21:45:00|13940.2|13932.4|13940.8|13930.6|13944.5|13932.8|13937.6|13928.5|173
1593553800000|2020-06-30 21:50:00|13942.1|13931.8|13941.6|13933.7|13944|13934.7|13937.7|13928.3|193
1593554100000|2020-06-30 21:55:00|13941.7|13933.3|13940.4|13932.5|13944.7|13933.8|13940|13929.2|167
1593554400000|2020-06-30 22:00:00|13940.9|13933.2|13940.2|13934|13944.3|13934.6|13939.2|13929.1|179
1593554700000|2020-06-30 22:05:00|13940|13934.2|13940|13933.7|13942.2|13934.6|13939.7|13931|151
1593555000000|2020-06-30 22:10:00|13941.9|13931.2|13939.9|13933.4|13941.9|13935.1|13939.7|13931.2|141
1593555300000|2020-06-30 22:15:00|13939.6|13933.6|13940|13934|13942.4|13934.4|13939.6|13931.7|108
1593555600000|2020-06-30 22:20:00|13940.1|13934.1|13939|13933|13941.4|13934.6|13938.6|13932.4|153
1593555900000|2020-06-30 22:25:00|13939.3|13933.3|13938.9|13932.9|13939.5|13933.5|13938.4|13932.4|91
1593556200000|2020-06-30 22:30:00|13938.7|13932.7|13938.6|13932.6|13939|13933|13938.1|13932.1|106
1593556500000|2020-06-30 22:35:00|13938.4|13932.4|13938.4|13932.4|13939.1|13933.1|13938.4|13932.4|92
1593556800000|2020-06-30 22:40:00|13938.5|13932.5|13938.8|13932.8|13939.1|13933.1|13938.4|13932.4|97
1593557100000|2020-06-30 22:45:00|13938.7|13932.7|13938.8|13932.8|13939.2|13933.2|13938.3|13932.3|106
1593557400000|2020-06-30 22:50:00|13939.1|13933.1|13939.1|13933.1|13940.1|13934.1|13938.5|13932.5|113
1593557700000|2020-06-30 22:55:00|13939.2|13933.2|13939|13933|13939.6|13933.6|13938.9|13932.9|63
1593558000000|2020-06-30 23:00:00|13938.7|13932.7|13939|13933|13939.6|13935.2|13938.2|13932.7|66
1593558300000|2020-06-30 23:05:00|13939.1|13933.1|13938|13932|13939.1|13933.1|13937.8|13931.8|107
1593558600000|2020-06-30 23:10:00|13937.9|13931.9|13939|13933|13939.2|13933.2|13937.8|13931.8|92
1593558900000|2020-06-30 23:15:00|13938.9|13932.9|13939|13933|13939.3|13933.3|13938.3|13932.3|389
1593559200000|2020-06-30 23:20:00|13939.1|13933.1|13938.6|13932.6|13939.3|13933.3|13938.3|13932.3|357
1593559500000|2020-06-30 23:25:00|13938.5|13932.5|13939.3|13933.3|13940|13934|13938.4|13932.4|263
1593559800000|2020-06-30 23:30:00|13939.2|13933.2|13939.1|13933.1|13940.6|13934.6|13938.4|13932.4|342
1593560100000|2020-06-30 23:35:00|13939|13933|13939.3|13933.3|13939.9|13933.9|13938.7|13932.7|242
1593560400000|2020-06-30 23:40:00|13939.5|13933.5|13939.7|13933.7|13940.6|13934.6|13938.1|13932.1|371
1593560700000|2020-06-30 23:45:00|13939.8|13933.8|13940.4|13934.4|13940.6|13934.6|13939.6|13933.6|118
1593561000000|2020-06-30 23:50:00|13940.5|13934.5|13940.8|13934.8|13940.9|13934.9|13940|13934|197
1593561300000|2020-06-30 23:55:00|13940.6|13934.6|13940.9|13934.9|13941.4|13936.5|13939.5|13934.4|200
1593561600000|2020-07-01 00:00:00|13940.8|13934.8|13943.5|13937.5|13943.9|13937.9|13938.7|13933.6|403
1593561900000|2020-07-01 00:05:00|13943.6|13937.6|13942.5|13936.5|13943.9|13939.2|13940.8|13936.2|255
1593562200000|2020-07-01 00:10:00|13940.7|13937.7|13941.2|13935.2|13941.6|13937.9|13938.3|13932.3|365
1593562500000|2020-07-01 00:15:00|13941.1|13935.1|13940.6|13937.6|13942.5|13937.9|13939.5|13933.8|209
1593562800000|2020-07-01 00:20:00|13942.2|13936.2|13946.9|13940.9|13949.4|13943.4|13940.7|13935.9|323
1593563100000|2020-07-01 00:25:00|13947|13941|13946|13940|13948.8|13942.8|13945|13940|190
1593563400000|2020-07-01 00:30:00|13946.1|13940.1|13939.5|13936.5|13946.2|13940.4|13939|13933.5|195
1593563700000|2020-07-01 00:35:00|13939.3|13936.3|13941.3|13938.3|13945.5|13939.5|13939|13934.4|266
1593564000000|2020-07-01 00:40:00|13941.2|13938.2|13941.7|13935.7|13943|13938.5|13939.8|13935.3|167
1593564300000|2020-07-01 00:45:00|13941.6|13935.6|13943.7|13937.7|13943.8|13939.5|13939.8|13935.4|131
1593564600000|2020-07-01 00:50:00|13943.6|13937.6|13944.3|13938.3|13946.7|13940.7|13941.6|13936|218
1593564900000|2020-07-01 00:55:00|13944.2|13938.2|13942.9|13936.9|13946.2|13940.5|13941.4|13936.7|211
1593565200000|2020-07-01 01:00:00|13943.1|13937.1|13940.6|13934.6|13944.6|13938.8|13939.3|13934.5|263
1593565500000|2020-07-01 01:05:00|13940.5|13934.5|13936.8|13930.8|13940.5|13934.5|13935.7|13930.3|354
1593565800000|2020-07-01 01:10:00|13936.7|13930.7|13936.8|13930.8|13937|13932.2|13935.1|13929.9|201
1593566100000|2020-07-01 01:15:00|13936.9|13930.9|13937.2|13931.2|13937.5|13931.5|13935.1|13929.1|194
1593566400000|2020-07-01 01:20:00|13937.1|13931.1|13936.3|13933.3|13938.2|13933.5|13934.8|13930.1|158
1593566700000|2020-07-01 01:25:00|13937.7|13931.7|13938.3|13932.3|13938.8|13934.4|13935.8|13931.4|195
1593567000000|2020-07-01 01:30:00|13938.4|13932.4|13936.1|13933.1|13939.6|13934.9|13935.8|13931.3|209
1593567300000|2020-07-01 01:35:00|13936.2|13933.2|13939.4|13933.4|13939.7|13935.1|13935|13930.4|286
1593567600000|2020-07-01 01:40:00|13939.3|13933.3|13938.1|13932.1|13939.5|13933.8|13935.5|13930.8|252
1593567900000|2020-07-01 01:45:00|13938|13932|13935.9|13932.9|13938.1|13933.2|13934.7|13930.2|166
1593568200000|2020-07-01 01:50:00|13935.8|13932.8|13937|13931|13937.8|13932.9|13934.9|13930.4|190
1593568500000|2020-07-01 01:55:00|13936.7|13930.7|13934|13928|13936.9|13932.4|13932|13927.3|185
1593568800000|2020-07-01 02:00:00|13933.9|13927.9|13933.1|13927.1|13934.7|13930.1|13930.7|13926|256
1593569100000|2020-07-01 02:05:00|13933|13927|13935|13929|13935|13929.9|13931.7|13926.3|270
1593569400000|2020-07-01 02:10:00|13935.1|13929.1|13938.3|13932.3|13939|13933|13932.1|13927.4|271
1593569700000|2020-07-01 02:15:00|13937.9|13931.9|13937.3|13931.3|13939|13934.3|13936.2|13931.2|216
1593570000000|2020-07-01 02:20:00|13937.4|13931.4|13938.7|13932.7|13938.7|13933.6|13935.8|13931.3|175
1593570300000|2020-07-01 02:25:00|13938.6|13932.6|13936|13930|13938.6|13933.5|13934.2|13929.5|241
1593570600000|2020-07-01 02:30:00|13935.5|13929.5|13935.4|13929.4|13936.4|13932.1|13933.2|13928.6|301
1593570900000|2020-07-01 02:35:00|13935.3|13929.3|13932.9|13929.9|13935.4|13930.9|13932.7|13928.2|181
1593571200000|2020-07-01 02:40:00|13934.4|13928.4|13934.9|13928.9|13935|13930.6|13932.8|13928.2|85
1593571500000|2020-07-01 02:45:00|13934.8|13928.8|13934.1|13928.1|13935.1|13930.6|13932.7|13928.1|134
1593571800000|2020-07-01 02:50:00|13932.7|13929.7|13933.5|13930.5|13935.2|13930.9|13932.7|13928.1|198
1593572100000|2020-07-01 02:55:00|13933.6|13930.6|13934.9|13931.9|13938.9|13934|13933.4|13929|243
1593572400000|2020-07-01 03:00:00|13936.8|13930.8|13932.4|13929.4|13938.2|13933.3|13931.9|13927.3|252
1593572700000|2020-07-01 03:05:00|13932.5|13929.5|13932.3|13929.3|13934.4|13929.9|13930.9|13926.3|163
1593573000000|2020-07-01 03:10:00|13932.4|13929.4|13931.9|13925.9|13933.9|13929.4|13930.2|13925.8|137
1593573300000|2020-07-01 03:15:00|13932|13926|13933.8|13927.8|13934.1|13928.7|13929.3|13924.7|210
1593573600000|2020-07-01 03:20:00|13934|13928|13937.8|13931.8|13937.9|13933.2|13932.4|13927.9|143
1593573900000|2020-07-01 03:25:00|13936.3|13933.3|13937.2|13934.2|13939.3|13934.7|13935.6|13931.1|200
1593574200000|2020-07-01 03:30:00|13937.1|13934.1|13937.3|13934.3|13939.4|13935.1|13937|13932.4|184
1593574500000|2020-07-01 03:35:00|13937.4|13934.4|13937.1|13934.1|13939.6|13935.1|13936.5|13931.8|229
1593574800000|2020-07-01 03:40:00|13938.6|13932.6|13937.5|13931.5|13938.6|13934.2|13935.3|13930.7|173
1593575100000|2020-07-01 03:45:00|13937.4|13931.4|13941.4|13935.4|13941.8|13936.5|13935.9|13931.3|192
1593575400000|2020-07-01 03:50:00|13941.5|13935.5|13943.4|13937.4|13943.5|13938.9|13939.4|13934.7|204
1593575700000|2020-07-01 03:55:00|13943.3|13937.3|13940.3|13937.3|13943.5|13938.8|13939.3|13934.5|209
1593576000000|2020-07-01 04:00:00|13941.6|13935.6|13938.7|13932.7|13941.6|13937.2|13936.9|13932.5|209
1593576300000|2020-07-01 04:05:00|13938.6|13932.6|13937.4|13934.4|13939.1|13935|13936.9|13932.4|118
1593576600000|2020-07-01 04:10:00|13937.5|13934.5|13939.3|13933.3|13940|13935.7|13936.9|13932.5|148
1593576900000|2020-07-01 04:15:00|13939.4|13933.4|13937|13934|13939.5|13935|13936.9|13932.6|137
1593577200000|2020-07-01 04:20:00|13937.2|13934.2|13938.8|13932.8|13938.8|13934.4|13936.9|13932.7|89
1593577500000|2020-07-01 04:25:00|13938.7|13932.7|13938.2|13935.2|13939.6|13935.3|13936.9|13932.5|122
1593577800000|2020-07-01 04:30:00|13938|13935|13938.2|13935.2|13939.5|13935.4|13937.8|13933.5|108
1593578100000|2020-07-01 04:35:00|13938.3|13935.3|13940.9|13937.9|13943.2|13938.8|13937.8|13933.5|253
1593578400000|2020-07-01 04:40:00|13941|13938|13940.5|13937.5|13942.8|13938.4|13940.1|13935.5|212
1593578700000|2020-07-01 04:45:00|13940.6|13937.6|13946.7|13940.7|13947.5|13942.8|13940.6|13936|295
1593579000000|2020-07-01 04:50:00|13946.8|13940.8|13943.5|13940.5|13947.7|13943.3|13943.4|13938.8|230
1593579300000|2020-07-01 04:55:00|13945.2|13939.2|13946.5|13940.5|13949.5|13945.1|13943.4|13938.9|237
1593579600000|2020-07-01 05:00:00|13946.4|13940.4|13944.3|13938.3|13947.3|13942.5|13943.6|13938.2|184
1593579900000|2020-07-01 05:05:00|13944.4|13938.4|13944.7|13938.7|13945.7|13941.3|13941.8|13937.4|148
1593580200000|2020-07-01 05:10:00|13944.8|13938.8|13945|13942|13946.7|13942.3|13943.1|13938.5|142
1593580500000|2020-07-01 05:15:00|13944.9|13941.9|13946.7|13940.7|13948.9|13944.2|13943.8|13939.5|235
1593580800000|2020-07-01 05:20:00|13946.6|13940.6|13947|13941|13947.5|13942.4|13944.8|13940|207
1593581100000|2020-07-01 05:25:00|13946.9|13940.9|13945|13942|13947|13942.6|13944.6|13939.9|186
1593581400000|2020-07-01 05:30:00|13944.8|13941.8|13946.1|13940.1|13947.1|13942.5|13944.7|13939.4|169
1593581700000|2020-07-01 05:35:00|13946.2|13940.2|13946|13940|13946.4|13941.7|13943.6|13939.2|134
1593582000000|2020-07-01 05:40:00|13945.9|13939.9|13946.1|13940.1|13946.3|13941.7|13943.4|13938.7|159
1593582300000|2020-07-01 05:45:00|13946|13940|13945.2|13939.2|13946|13941.5|13942.1|13937.4|171
1593582600000|2020-07-01 05:50:00|13945.4|13939.4|13941.8|13935.8|13949.2|13944.7|13941.8|13935.8|276
1593582900000|2020-07-01 05:55:00|13941.7|13935.7|13943.1|13937.1|13943.4|13938.9|13940.5|13935.5|192
1593583200000|2020-07-01 06:00:00|13943.2|13937.2|13944|13941|13945.8|13941.3|13942|13937.2|259
1593583500000|2020-07-01 06:05:00|13943.9|13940.9|13942|13936|13945.4|13941.3|13940.8|13935.8|244
1593583800000|2020-07-01 06:10:00|13941.9|13935.9|13937.1|13934.1|13941.9|13937|13936.9|13932.7|287
1593584100000|2020-07-01 06:15:00|13937.2|13934.2|13939|13936|13940.6|13936.3|13936.1|13931.8|216
1593584400000|2020-07-01 06:20:00|13939.1|13936.1|13936.8|13933.8|13940.5|13936.2|13936.7|13932.3|173
1593584700000|2020-07-01 06:25:00|13936.9|13933.9|13936.8|13933.8|13939.4|13935.6|13936.6|13932.3|198
1593585000000|2020-07-01 06:30:00|13936.9|13933.9|13939|13936|13940.8|13936.3|13936.4|13932.4|218
1593585300000|2020-07-01 06:35:00|13938.9|13935.9|13939.2|13936.2|13942.6|13937.9|13938.9|13934.5|204
1593585600000|2020-07-01 06:40:00|13939.3|13936.3|13939.2|13933.2|13940.5|13936.4|13937.7|13933.1|191
1593585900000|2020-07-01 06:45:00|13939.3|13933.3|13936.6|13933.6|13939.7|13935.1|13936.4|13932|187
1593586200000|2020-07-01 06:50:00|13936.5|13933.5|13935.5|13932.5|13938.2|13933.8|13935.1|13930.6|179
1593586500000|2020-07-01 06:55:00|13935.6|13932.6|13935.2|13932.2|13937.7|13933.4|13934.8|13930.2|152
1593586800000|2020-07-01 07:00:00|13935.1|13932.1|13936|13933|13938.5|13934|13935.1|13930.7|176
1593587100000|2020-07-01 07:05:00|13936.1|13933.1|13935.8|13932.8|13937.4|13933.1|13935.6|13931.2|113
1593587400000|2020-07-01 07:10:00|13935.7|13932.7|13934.9|13931.9|13936.9|13932.8|13934.6|13930.6|93
1593587700000|2020-07-01 07:15:00|13935|13932|13935.4|13932.4|13937.4|13932.9|13934.7|13930.3|164
1593588000000|2020-07-01 07:20:00|13935.3|13932.3|13933.3|13930.3|13935.7|13932.3|13932.7|13928.4|153
1593588300000|2020-07-01 07:25:00|13933.2|13930.2|13933.8|13930.8|13935.5|13931.1|13933.1|13928.5|136
1593588600000|2020-07-01 07:30:00|13933.7|13930.7|13933|13927|13934.5|13930.8|13931.6|13927|130
1593588900000|2020-07-01 07:35:00|13931.6|13928.6|13932.5|13929.5|13934.3|13930|13931.6|13927.6|131
1593589200000|2020-07-01 07:40:00|13932.3|13929.3|13934.3|13931.3|13936.1|13931.9|13930.8|13926.3|195
1593589500000|2020-07-01 07:45:00|13934.4|13931.4|13936.9|13930.9|13937.1|13932.6|13934.3|13929.9|142
1593589800000|2020-07-01 07:50:00|13936.8|13930.8|13936.7|13930.7|13937.2|13932.9|13934.7|13930.1|136
1593590100000|2020-07-01 07:55:00|13936.6|13930.6|13931.8|13928.8|13936.6|13930.6|13930.9|13926.4|164
1593590400000|2020-07-01 08:00:00|13931.9|13928.9|13932|13926|13934|13929.3|13929.8|13925.8|245
1593590700000|2020-07-01 08:05:00|13932.1|13926.1|13929|13926|13933|13927.9|13928.8|13924.4|196
1593591000000|2020-07-01 08:10:00|13928.9|13925.9|13930.1|13924.1|13930.6|13926.1|13926.4|13920.4|188
1593591300000|2020-07-01 08:15:00|13930|13924|13929.2|13926.2|13931.6|13926.9|13926.7|13922.4|322
1593591600000|2020-07-01 08:20:00|13929.3|13926.3|13928.8|13925.8|13931.1|13926.6|13928.7|13924.3|246
1593591900000|2020-07-01 08:25:00|13930.2|13924.2|13930.6|13927.6|13932.5|13927.8|13928.1|13923.5|206
1593592200000|2020-07-01 08:30:00|13930.7|13927.7|13929.5|13926.5|13932.7|13928.3|13929.5|13924.8|195
1593592500000|2020-07-01 08:35:00|13929.4|13926.4|13930.8|13927.8|13932.7|13928.4|13929|13924.5|251
1593592800000|2020-07-01 08:40:00|13930.9|13927.9|13931.8|13928.8|13933.6|13929.2|13929.4|13925|278
1593593100000|2020-07-01 08:45:00|13931.9|13928.9|13932|13929|13934.5|13930.1|13931.5|13926.9|207
1593593400000|2020-07-01 08:50:00|13931.9|13928.9|13932|13926|13934|13929.4|13930.4|13925.8|234
1593593700000|2020-07-01 08:55:00|13931.9|13925.9|13934.2|13928.2|13934.3|13929.9|13930.3|13925.5|259
1593594000000|2020-07-01 09:00:00|13932.7|13929.7|13933.6|13927.6|13934.2|13929.9|13931.8|13927.3|253
1593594300000|2020-07-01 09:05:00|13931.8|13928.8|13931.4|13925.4|13934.1|13929.4|13928.2|13923.5|270
1593594600000|2020-07-01 09:10:00|13931.5|13925.5|13931|13928|13932.7|13928.5|13929.8|13925.3|169
1593594900000|2020-07-01 09:15:00|13931.1|13928.1|13932.7|13929.7|13934.2|13929.9|13930.9|13926.4|177
1593595200000|2020-07-01 09:20:00|13932.8|13929.8|13932.9|13929.9|13934.3|13930.3|13932.3|13928|170
1593595500000|2020-07-01 09:25:00|13932.8|13929.8|13935.7|13932.7|13937.1|13932.7|13932.8|13928.7|153
1593595800000|2020-07-01 09:30:00|13935.6|13932.6|13934.7|13931.7|13938.9|13934.4|13934|13929.6|225
1593596100000|2020-07-01 09:35:00|13934.6|13931.6|13932.7|13929.7|13935.9|13931.9|13932.5|13928.1|209
1593596400000|2020-07-01 09:40:00|13932.6|13929.6|13939.1|13933.1|13940.1|13935.3|13932.6|13929.1|321
1593596700000|2020-07-01 09:45:00|13939|13933|13936.5|13930.5|13943.1|13938.6|13936.3|13930.3|305
1593597000000|2020-07-01 09:50:00|13936.4|13930.4|13940.1|13934.1|13940.2|13935.7|13935.2|13930.4|265
1593597300000|2020-07-01 09:55:00|13938.5|13935.5|13947.3|13941.3|13947.4|13942.7|13938.5|13934|253
1593597600000|2020-07-01 10:00:00|13947.4|13941.4|13945.1|13942.1|13947.5|13943.2|13944.7|13940.1|207
1593597900000|2020-07-01 10:05:00|13945.3|13942.3|13942.5|13939.5|13946.8|13942.5|13941.8|13937.3|164
1593598200000|2020-07-01 10:10:00|13944|13938|13944.8|13938.8|13946.3|13941.8|13941.8|13937.2|259
1593598500000|2020-07-01 10:15:00|13944.9|13938.9|13943.2|13940.2|13945.6|13940.7|13942.2|13937.8|252
1593598800000|2020-07-01 10:20:00|13943.3|13940.3|13944.6|13938.6|13946.6|13942.1|13942.8|13938.4|230
1593599100000|2020-07-01 10:25:00|13944.7|13938.7|13944.4|13941.4|13945.9|13941.5|13942.7|13938.1|207
1593599400000|2020-07-01 10:30:00|13944.3|13941.3|13944.6|13941.6|13946.3|13941.8|13943.4|13939|178
1593599700000|2020-07-01 10:35:00|13944.7|13941.7|13948.2|13945.2|13949.9|13945.4|13944.5|13941|281
1593600000000|2020-07-01 10:40:00|13948.1|13945.1|13952.4|13946.4|13953|13948.8|13948.1|13943.6|278
1593600300000|2020-07-01 10:45:00|13952.3|13946.3|13953.2|13947.2|13953.4|13949.1|13950.6|13946|332
1593600600000|2020-07-01 10:50:00|13953.3|13947.3|13956.8|13950.8|13957.1|13951.8|13950.5|13946.1|283
1593600900000|2020-07-01 10:55:00|13956.7|13950.7|13956.8|13950.8|13957|13952.4|13954|13949.5|199
1593601200000|2020-07-01 11:00:00|13956.7|13950.7|13959|13956|13960.9|13956|13955.4|13950.5|302
1593601500000|2020-07-01 11:05:00|13961|13955|13958.9|13952.9|13962.7|13958.4|13956.9|13952.6|298
1593601800000|2020-07-01 11:10:00|13959.1|13953.1|13957.6|13954.6|13961.1|13956.7|13957.3|13952.6|277
1593602100000|2020-07-01 11:15:00|13959|13953|13957.4|13954.4|13959|13954.4|13955.7|13951.4|243
1593602400000|2020-07-01 11:20:00|13957.3|13954.3|13956.6|13953.6|13960.8|13956.1|13956.1|13951.6|323
1593602700000|2020-07-01 11:25:00|13958.4|13952.4|13957.4|13954.4|13959|13954.7|13956.6|13952.2|207
1593603000000|2020-07-01 11:30:00|13958.1|13955.1|13964.9|13958.9|13966|13960|13955.2|13950.7|377
1593603300000|2020-07-01 11:35:00|13964.5|13958.5|13963|13957|13966.1|13960.1|13961.5|13956.9|346
1593603600000|2020-07-01 11:40:00|13963.1|13957.1|13961.3|13958.3|13965.6|13960.9|13960.6|13955.9|239
1593603900000|2020-07-01 11:45:00|13961.2|13958.2|13960.2|13957.2|13964.4|13959.9|13959|13954.2|245
1593604200000|2020-07-01 11:50:00|13960.3|13957.3|13957.9|13951.9|13962|13957.4|13955|13949|308
1593604500000|2020-07-01 11:55:00|13957.6|13951.6|13958|13952|13958.4|13953.9|13953.7|13949.1|284
1593604800000|2020-07-01 12:00:00|13958.2|13952.2|13956.3|13950.3|13959.7|13955.1|13954.9|13949.7|308
1593605100000|2020-07-01 12:05:00|13956.4|13950.4|13956.5|13950.5|13957.3|13952.6|13954.4|13949.5|299
1593605400000|2020-07-01 12:10:00|13956.4|13950.4|13959.3|13950.9|13960.8|13952.9|13955.3|13950.3|254
1593605700000|2020-07-01 12:15:00|13959.4|13950.8|13958.1|13952.1|13960.5|13955.4|13956|13950.3|389
1593606000000|2020-07-01 12:20:00|13958.3|13952.3|13954.5|13948.5|13958.5|13953.9|13953|13948.4|431
1593606300000|2020-07-01 12:25:00|13954.6|13948.6|13955.1|13949.1|13957.6|13953.1|13952.8|13948.4|324
1593606600000|2020-07-01 12:30:00|13955|13949|13954.7|13948.7|13956.2|13951.5|13952.5|13947.6|405
1593606900000|2020-07-01 12:35:00|13954.6|13948.6|13952.2|13946.2|13954.7|13949.6|13950.5|13946|414
1593607200000|2020-07-01 12:40:00|13952.3|13946.3|13952.4|13946.4|13953.5|13948.6|13949.7|13945.2|304
1593607500000|2020-07-01 12:45:00|13952.5|13946.5|13951.9|13945.9|13952.5|13947.8|13949.2|13944.9|296
1593607800000|2020-07-01 12:50:00|13952|13946|13950.3|13944.3|13952.1|13947|13948.6|13943.9|289
1593608100000|2020-07-01 12:55:00|13950.2|13944.2|13948.6|13945.6|13950.8|13946.2|13948.3|13943.9|208
1593608400000|2020-07-01 13:00:00|13950|13944|13949.4|13943.4|13950.8|13946.3|13947.4|13942.9|249
1593608700000|2020-07-01 13:05:00|13949.3|13943.3|13948.2|13942.2|13950.3|13945.8|13945.1|13940.5|310
1593609000000|2020-07-01 13:10:00|13948.3|13942.3|13946.9|13940.9|13948.6|13944.2|13944.8|13940.4|195
1593609300000|2020-07-01 13:15:00|13945.6|13942.6|13947|13944|13949.2|13944|13945.2|13940.5|232
1593609600000|2020-07-01 13:20:00|13948.4|13942.4|13946.5|13943.5|13950.2|13944.9|13945.1|13940.5|259
1593609900000|2020-07-01 13:25:00|13946.4|13943.4|13945.6|13942.6|13949.4|13944.2|13945|13940.6|206
1593610200000|2020-07-01 13:30:00|13945.5|13942.5|13945.6|13942.6|13949.1|13944.6|13944.9|13940.3|453
1593610500000|2020-07-01 13:35:00|13945.5|13942.5|13945.9|13939.9|13947.4|13943|13942.5|13938.1|385
1593610800000|2020-07-01 13:40:00|13944.2|13941.2|13945.6|13939.6|13946.5|13941.8|13942.7|13938.2|238
1593611100000|2020-07-01 13:45:00|13945.4|13939.4|13944.5|13938.5|13947|13942.6|13943.1|13938.4|266
1593611400000|2020-07-01 13:50:00|13944.3|13938.3|13948.7|13942.7|13949.9|13944.4|13942.5|13938.1|265
1593611700000|2020-07-01 13:55:00|13948.8|13942.8|13945.4|13939.4|13949.2|13943.2|13945.4|13939.4|209
1593612000000|2020-07-01 14:00:00|13945.7|13939.7|13939.4|13933.4|13946.2|13940.2|13938.4|13932.4|462
1593612300000|2020-07-01 14:05:00|13939.3|13933.3|13937.3|13931.3|13940.9|13934.9|13935.5|13930.9|363
1593612600000|2020-07-01 14:10:00|13937.2|13931.2|13936.4|13930.4|13937.8|13933.1|13934.7|13930|330
1593612900000|2020-07-01 14:15:00|13934.8|13931.8|13937|13931|13937.9|13933.3|13934.7|13930|270
1593613200000|2020-07-01 14:20:00|13936.9|13930.9|13935.9|13929.9|13936.9|13932.1|13933.9|13929.1|229
1593613500000|2020-07-01 14:25:00|13935.8|13929.8|13934.3|13928.3|13936.7|13931.7|13933.5|13928.2|243
1593613800000|2020-07-01 14:30:00|13934.4|13928.4|13933.6|13930.6|13934.8|13930.6|13931.4|13926.9|316
1593614100000|2020-07-01 14:35:00|13933.4|13930.4|13935.3|13932.3|13938|13933.5|13932.8|13928.3|363
1593614400000|2020-07-01 14:40:00|13935.1|13932.1|13937.4|13934.4|13938.9|13934.6|13933.4|13929|253
1593614700000|2020-07-01 14:45:00|13937.5|13934.5|13939.2|13933.2|13940.6|13935.4|13936.2|13931.3|270
1593615000000|2020-07-01 14:50:00|13939.3|13933.3|13941.2|13935.2|13941.2|13936.7|13937.8|13932.3|286
1593615300000|2020-07-01 14:55:00|13941.3|13935.3|13940.3|13937.3|13944.2|13939.9|13939.4|13934.9|309
1593615600000|2020-07-01 15:00:00|13940.4|13937.4|13937.9|13931.9|13941.5|13937.4|13936.1|13931.5|307
1593615900000|2020-07-01 15:05:00|13938|13932|13939.2|13933.2|13940|13935.7|13934.3|13930|290
1593616200000|2020-07-01 15:10:00|13939.3|13933.3|13939.4|13933.4|13946.1|13940.6|13937.4|13932.7|356
1593616500000|2020-07-01 15:15:00|13939.5|13933.5|13940.6|13934.6|13941.5|13936|13936.7|13931.8|356
1593616800000|2020-07-01 15:20:00|13940.5|13934.5|13941|13935|13941.3|13936.7|13938.4|13933.9|272
1593617100000|2020-07-01 15:25:00|13940.9|13934.9|13940.6|13934.6|13941.8|13937.3|13937.6|13933.3|255
1593617400000|2020-07-01 15:30:00|13940.5|13934.5|13941.8|13935.8|13943.6|13937.7|13938.3|13933.6|356
1593617700000|2020-07-01 15:35:00|13941.9|13935.9|13940.6|13937.6|13944.4|13939.7|13939.7|13935.5|367
1593618000000|2020-07-01 15:40:00|13940.5|13937.5|13940.8|13934.8|13942.8|13938.3|13938.8|13934.7|287
1593618300000|2020-07-01 15:45:00|13940.7|13934.7|13936.4|13933.4|13941.5|13936.4|13935.7|13930.6|295
1593618600000|2020-07-01 15:50:00|13937.9|13931.9|13940.9|13934.9|13941.2|13936.7|13936.2|13931.1|242
1593618900000|2020-07-01 15:55:00|13940.8|13934.8|13940|13934|13941.2|13936.7|13937.7|13932.9|277
1593619200000|2020-07-01 16:00:00|13940.1|13934.1|13942.2|13936.2|13942.8|13938.4|13939.5|13933.9|180
1593619500000|2020-07-01 16:05:00|13942.3|13936.3|13943.7|13937.7|13945.3|13940.5|13941.2|13936.2|187
1593619800000|2020-07-01 16:10:00|13943.9|13937.9|13944.8|13938.8|13945.3|13939.7|13941.6|13937.1|218
1593620100000|2020-07-01 16:15:00|13944.7|13938.7|13941.4|13935.4|13945.4|13940.5|13941.3|13935.3|217
1593620400000|2020-07-01 16:20:00|13941.5|13935.5|13939.8|13933.8|13942.1|13936.4|13939.3|13933.6|229
1593620700000|2020-07-01 16:25:00|13939.7|13933.7|13937.8|13931.8|13939.9|13934.7|13936.4|13931.7|252
1593621000000|2020-07-01 16:30:00|13937.9|13931.9|13939.8|13933.8|13940.6|13935.2|13936.3|13931|239
1593621300000|2020-07-01 16:35:00|13939.7|13933.7|13936.4|13930.4|13940.2|13935.5|13935.2|13930.3|210
1593621600000|2020-07-01 16:40:00|13936.3|13930.3|13939.2|13933.2|13939.5|13934.9|13935.2|13930.1|183
1593621900000|2020-07-01 16:45:00|13939.1|13933.1|13943|13937|13951|13945|13937.7|13933|541
1593622200000|2020-07-01 16:50:00|13943.1|13937.1|13943|13937|13943.6|13937.6|13940.8|13934.8|266
1593622500000|2020-07-01 16:55:00|13942.9|13936.9|13940.2|13934.2|13943.1|13938.7|13938.7|13934|248
1593622800000|2020-07-01 17:00:00|13940.3|13934.3|13940.8|13934.8|13941.3|13935.3|13938.1|13933.5|180
1593623100000|2020-07-01 17:05:00|13941|13935|13944.3|13938.3|13944.4|13938.4|13939.9|13933.9|269
1593623400000|2020-07-01 17:10:00|13944.2|13938.2|13944.7|13938.7|13945.8|13941.1|13943.4|13937.4|243
1593623700000|2020-07-01 17:15:00|13944.6|13938.6|13944.7|13938.7|13945.5|13940.2|13943.1|13938.1|239
1593624000000|2020-07-01 17:20:00|13944.8|13938.8|13945|13939|13945.6|13940.3|13943.1|13938.4|155
1593624300000|2020-07-01 17:25:00|13944.9|13938.9|13946.6|13940.6|13946.7|13941.8|13942.5|13938|222
1593624600000|2020-07-01 17:30:00|13946.5|13940.5|13945.6|13939.6|13946.6|13940.6|13943.1|13938.4|201
1593624900000|2020-07-01 17:35:00|13945.7|13939.7|13943.7|13937.7|13945.7|13940|13942.9|13937.6|159
1593625200000|2020-07-01 17:40:00|13943.8|13937.8|13945.2|13942.2|13947|13942.3|13943.6|13937.6|260
1593625500000|2020-07-01 17:45:00|13946.6|13940.6|13945.5|13939.5|13946.7|13941.6|13944.5|13939|201
1593625800000|2020-07-01 17:50:00|13945.6|13939.6|13945.8|13939.8|13946.1|13941.3|13944|13939.3|160
1593626100000|2020-07-01 17:55:00|13945.7|13939.7|13944.9|13938.9|13946.2|13940.9|13943.9|13938.6|193
1593626400000|2020-07-01 18:00:00|13945|13939|13944.2|13938.2|13945.6|13939.6|13943|13937|255
1593626700000|2020-07-01 18:05:00|13944.3|13938.3|13943.4|13937.4|13946.5|13940.5|13942|13936|396
1593627000000|2020-07-01 18:10:00|13943.3|13937.3|13941.8|13935.8|13943.8|13937.8|13941.5|13935.5|274
1593627300000|2020-07-01 18:15:00|13942.1|13936.1|13944.1|13938.1|13945.7|13939.7|13940.8|13935.8|262
1593627600000|2020-07-01 18:20:00|13944.3|13938.3|13945.9|13939.9|13946.7|13941.7|13943.8|13937.8|288
1593627900000|2020-07-01 18:25:00|13946|13940|13945.9|13939.9|13946.8|13942.2|13944.8|13939.2|282
1593628200000|2020-07-01 18:30:00|13946.1|13940.1|13945|13939|13946.1|13941.3|13944.2|13938.2|277
1593628500000|2020-07-01 18:35:00|13945.1|13939.1|13948|13942|13948.1|13942.3|13944.4|13939|220
1593628800000|2020-07-01 18:40:00|13948.1|13942.1|13946.1|13943.1|13949|13944|13946|13941.2|259
1593629100000|2020-07-01 18:45:00|13946|13943|13947.4|13941.4|13948.9|13943|13946|13941.1|335
1593629400000|2020-07-01 18:50:00|13947.3|13941.3|13948.6|13942.6|13948.7|13943.3|13946.3|13941.3|208
1593629700000|2020-07-01 18:55:00|13948.5|13942.5|13945.9|13939.9|13948.5|13943.4|13945.1|13939.1|252
1593630000000|2020-07-01 19:00:00|13946|13940|13942.1|13936.1|13947.4|13941.4|13942|13936|251
1593630300000|2020-07-01 19:05:00|13942.2|13936.2|13941.2|13935.2|13943.9|13937.9|13941.2|13935.2|313
1593630600000|2020-07-01 19:10:00|13941.3|13935.3|13942.2|13936.2|13943.8|13937.8|13941.3|13935.3|277
1593630900000|2020-07-01 19:15:00|13942.1|13936.1|13943.2|13937.2|13943.9|13937.9|13941.6|13935.6|220
1593631200000|2020-07-01 19:20:00|13943.3|13937.3|13942.3|13936.3|13943.8|13937.8|13941.7|13935.7|252
1593631500000|2020-07-01 19:25:00|13942.4|13936.4|13941.9|13935.9|13942.7|13937.5|13940.2|13935.3|192
1593631800000|2020-07-01 19:30:00|13942|13936|13941.1|13935.1|13942.2|13936.8|13939.5|13933.9|218
1593632100000|2020-07-01 19:35:00|13941|13935|13940.3|13934.3|13941.6|13935.6|13940.2|13934.2|245
1593632400000|2020-07-01 19:40:00|13940.2|13934.2|13939.8|13933.8|13940.8|13934.8|13938.4|13932.4|249
1593632700000|2020-07-01 19:45:00|13939.6|13933.6|13939.2|13933.2|13940.5|13934.5|13939|13933|188
1593633000000|2020-07-01 19:50:00|13939.4|13933.4|13939.9|13933.9|13940.2|13935.2|13936.8|13931.6|219
1593633300000|2020-07-01 19:55:00|13940|13934|13941.6|13935.6|13941.7|13936.3|13938.8|13933.9|216
1593633600000|2020-07-01 20:00:00|13941.7|13935.7|13943.2|13937.2|13945|13939.5|13941.5|13935.5|170
1593633900000|2020-07-01 20:05:00|13943.3|13937.3|13943.1|13937.1|13943.5|13938.5|13941.4|13936.8|100
1593634200000|2020-07-01 20:10:00|13943|13937|13943.2|13937.2|13943.7|13939|13941.2|13936.9|87
1593634500000|2020-07-01 20:15:00|13943.4|13937.4|13943.4|13937.4|13943.5|13938.9|13941.7|13937|70
1593634800000|2020-07-01 20:20:00|13941.9|13938.9|13943.3|13937.3|13943.5|13938.9|13941.7|13936.9|62
1593635100000|2020-07-01 20:25:00|13941.9|13938.9|13943.2|13937.2|13943.6|13939.1|13941.9|13936.9|90
1593635400000|2020-07-01 20:30:00|13943|13937|13942.9|13936.9|13943.7|13938.8|13941.3|13936.9|147
1593635700000|2020-07-01 20:35:00|13943.1|13937.1|13943.1|13937.1|13943.5|13938.5|13941.5|13936.7|80
1593636000000|2020-07-01 20:40:00|13943|13937|13939.9|13933.9|13943.3|13937.3|13939.3|13933.3|126
1593636300000|2020-07-01 20:45:00|13940|13934|13939.6|13933.6|13940.5|13934.5|13938.6|13932.6|154
1593636600000|2020-07-01 20:50:00|13939.7|13933.7|13939.7|13933.7|13940.3|13934.3|13938.8|13932.8|131
1593636900000|2020-07-01 20:55:00|13939.6|13933.6|13940|13934|13940.4|13934.4|13938.6|13932.6|170
1593637200000|2020-07-01 21:00:00|13943.5|13934.1|13943.9|13933.3|13944.8|13935.6|13941|13932.3|36
1593637500000|2020-07-01 21:05:00|13947.4|13930.9|13941.9|13935.9|13948.6|13935.9|13941.9|13928.3|49
1593637800000|2020-07-01 21:10:00|13942.2|13936.2|13941.9|13935.9|13949.3|13936.2|13941.8|13930.1|32
1593638100000|2020-07-01 21:15:00|13941.8|13935.8|13941.9|13934.4|13947.5|13936|13941.6|13931.5|38
1593638400000|2020-07-01 21:20:00|13941.8|13935.2|13942|13929.4|13946.9|13935.8|13941.6|13929.4|73
1593638700000|2020-07-01 21:25:00|13941.8|13932.8|13942|13936|13947.9|13936|13941.7|13929.8|74
1593639000000|2020-07-01 21:30:00|13944.9|13934.8|13942|13936|13947.4|13936|13941.9|13929.4|66
1593639300000|2020-07-01 21:35:00|13942.1|13928.3|13946.5|13932.1|13947.1|13936|13942|13928.3|80
1593639600000|2020-07-01 21:40:00|13942.1|13936|13944.6|13934.6|13946.9|13936|13942|13930.2|55
1593639900000|2020-07-01 21:45:00|13941.8|13928.6|13941.9|13932.9|13946.8|13936|13941.4|13928.6|121
1593640200000|2020-07-01 21:50:00|13941.8|13934.2|13942.1|13934.8|13945.5|13936|13941.2|13932.2|155
1593640500000|2020-07-01 21:55:00|13941.9|13934.4|13944.3|13933.6|13946.3|13936.2|13941.1|13931.7|182
1593640800000|2020-07-01 22:00:00|13944.2|13933.8|13939.8|13932.9|13944.2|13934.6|13939.5|13932.1|158
1593641100000|2020-07-01 22:05:00|13941.3|13933.2|13940|13933.8|13942.7|13934.7|13939.8|13932.4|48
1593641400000|2020-07-01 22:10:00|13939.8|13933.6|13941.8|13932.9|13942.1|13934.9|13939.6|13932.6|100
1593641700000|2020-07-01 22:15:00|13942.5|13933|13942.2|13936.2|13944.1|13937.5|13939|13932.6|123
1593642000000|2020-07-01 22:20:00|13942.3|13936.3|13942.3|13936.1|13944.2|13937.3|13942|13934.8|164
1593642300000|2020-07-01 22:25:00|13943.4|13936|13942.7|13936.7|13944.4|13936.9|13941.5|13934.1|141
1593642600000|2020-07-01 22:30:00|13943.5|13936.8|13943.1|13937.1|13944.6|13937.3|13941|13934.6|190
1593642900000|2020-07-01 22:35:00|13943.2|13937.2|13944.2|13937.6|13944.7|13938.6|13941.9|13935.3|249
1593643200000|2020-07-01 22:40:00|13943.2|13937.2|13943.9|13937.1|13944.8|13938.4|13942.7|13936.5|168
1593643500000|2020-07-01 22:45:00|13943.5|13937.3|13942.9|13936.9|13945.1|13938.4|13942.9|13936.3|142
1593643800000|2020-07-01 22:50:00|13943.1|13937.1|13944.2|13938.2|13944.9|13938.8|13942.8|13936.4|114
1593644100000|2020-07-01 22:55:00|13944.3|13938.3|13942.6|13936.6|13944.4|13938.4|13942|13935.9|115
1593644400000|2020-07-01 23:00:00|13946.1|13933.5|13942.3|13936.3|13946.1|13938.5|13940.9|13933.5|252
1593644700000|2020-07-01 23:05:00|13941.9|13935.9|13940.5|13934.5|13942.8|13936.8|13939.8|13933.8|177
1593645000000|2020-07-01 23:10:00|13940.4|13934.4|13941.1|13935.1|13941.6|13935.6|13940.4|13934.4|171
1593645300000|2020-07-01 23:15:00|13940.9|13934.9|13940.8|13934.8|13941.2|13935.2|13940.4|13934.4|109
1593645600000|2020-07-01 23:20:00|13941.3|13935.3|13940.3|13934.3|13941.5|13936.5|13939.4|13933.9|132
1593645900000|2020-07-01 23:25:00|13940.4|13934.4|13941.5|13935.5|13942.2|13936.2|13940.4|13934.4|242
1593646200000|2020-07-01 23:30:00|13941.6|13935.6|13942.2|13936.2|13942.6|13937.4|13940.4|13935.1|218
1593646500000|2020-07-01 23:35:00|13942.3|13936.3|13942|13936|13942.5|13937.4|13940.2|13935.6|92
1593646800000|2020-07-01 23:40:00|13942.1|13936.1|13940.1|13937.1|13942.6|13937.8|13940|13935.2|234
1593647100000|2020-07-01 23:45:00|13941.5|13935.5|13940.2|13937.2|13941.8|13937.3|13939.8|13935.3|66
1593647400000|2020-07-01 23:50:00|13940|13937|13941.3|13935.3|13943.6|13937.6|13939.7|13935.2|161
1593647700000|2020-07-01 23:55:00|13941.4|13935.4|13942.5|13936.5|13946.7|13940.7|13939.8|13934.9|258
1593648000000|2020-07-02 00:00:00|13942.4|13936.4|13939.5|13936.5|13942.8|13938.3|13937.9|13933.5|436
1593648300000|2020-07-02 00:05:00|13939.4|13936.4|13939.9|13936.9|13942.7|13938.2|13939.4|13935.6|172
1593648600000|2020-07-02 00:10:00|13940.1|13937.1|13940.4|13937.4|13942.2|13937.9|13938.4|13934.2|250
1593648900000|2020-07-02 00:15:00|13940.5|13937.5|13941.7|13935.7|13945.2|13940.6|13940.5|13935.6|235
1593649200000|2020-07-02 00:20:00|13941.6|13935.6|13940.6|13937.6|13942.9|13938.3|13939.8|13935.3|253
1593649500000|2020-07-02 00:25:00|13940.5|13937.5|13945.2|13939.2|13949|13943|13940.3|13935.8|274
1593649800000|2020-07-02 00:30:00|13945.3|13939.3|13943.8|13937.8|13945.6|13940.9|13940.8|13936.1|155
1593650100000|2020-07-02 00:35:00|13943.7|13937.7|13942.4|13939.4|13943.8|13939.4|13941.9|13937.4|95
1593650400000|2020-07-02 00:40:00|13942.3|13939.3|13943.2|13940.2|13947.1|13942.3|13941.9|13938|242
1593650700000|2020-07-02 00:45:00|13943.1|13940.1|13942.3|13936.3|13945.4|13941.1|13939.8|13935.2|196
1593651000000|2020-07-02 00:50:00|13942.4|13936.4|13944.1|13938.1|13944.9|13940.3|13940.9|13934.9|325
1593651300000|2020-07-02 00:55:00|13944.2|13938.2|13942.9|13936.9|13944.7|13940.2|13941|13936.3|300
1593651600000|2020-07-02 01:00:00|13942.8|13936.8|13942.3|13936.3|13944.7|13939.9|13941.2|13936.1|277
1593651900000|2020-07-02 01:05:00|13942.4|13936.4|13939.1|13936.1|13942.4|13937.7|13939|13934.4|246
1593652200000|2020-07-02 01:10:00|13939.2|13936.2|13941.6|13935.6|13943.1|13938|13938.6|13933.1|319
1593652500000|2020-07-02 01:15:00|13941.5|13935.5|13938.9|13932.9|13942|13936|13937.2|13932.3|280
1593652800000|2020-07-02 01:20:00|13938.8|13932.8|13934|13931|13938.9|13934.3|13933.6|13927.8|375
1593653100000|2020-07-02 01:25:00|13933.8|13930.8|13936.2|13930.2|13936.2|13931.7|13932.7|13928.1|221
1593653400000|2020-07-02 01:30:00|13936.1|13930.1|13935.5|13929.5|13939.3|13933.3|13934.2|13929.2|285
1593653700000|2020-07-02 01:35:00|13935.6|13929.6|13935.6|13932.6|13938.6|13934.1|13933.7|13928.6|273
1593654000000|2020-07-02 01:40:00|13935.7|13932.7|13933.4|13930.4|13937.3|13932.7|13933.1|13928.5|348
1593654300000|2020-07-02 01:45:00|13933.3|13930.3|13932.6|13929.6|13935|13931|13932.6|13928.5|195
1593654600000|2020-07-02 01:50:00|13932.7|13929.7|13935.4|13932.4|13937|13932.6|13931.7|13928.4|251
1593654900000|2020-07-02 01:55:00|13935.3|13932.3|13940.9|13937.9|13943.2|13938.3|13934.9|13930.7|257
1593655200000|2020-07-02 02:00:00|13942.4|13936.4|13938.6|13932.6|13943.4|13938.9|13937.5|13932.5|271
1593655500000|2020-07-02 02:05:00|13938.7|13932.7|13938.7|13935.7|13940.2|13935.7|13934.9|13930.5|299
1593655800000|2020-07-02 02:10:00|13938.6|13935.6|13936.6|13933.6|13940.2|13935.8|13936.2|13932.5|250
1593656100000|2020-07-02 02:15:00|13936.7|13933.7|13937.6|13934.6|13939.6|13935.3|13935.9|13931.8|248
1593656400000|2020-07-02 02:20:00|13937.5|13934.5|13937.7|13934.7|13939.1|13935.1|13936.7|13932.7|187
1593656700000|2020-07-02 02:25:00|13937.6|13934.6|13936.5|13933.5|13938|13934.9|13936|13931.5|218
1593657000000|2020-07-02 02:30:00|13936.6|13933.6|13935.7|13932.7|13938.1|13934.3|13935.6|13931.2|168
1593657300000|2020-07-02 02:35:00|13935.6|13932.6|13936.4|13933.4|13937.9|13933.6|13935|13931.1|184
1593657600000|2020-07-02 02:40:00|13938.4|13932.4|13935.5|13932.5|13938.4|13934|13935.2|13930.4|202
1593657900000|2020-07-02 02:45:00|13935.4|13932.4|13936.4|13930.4|13937.6|13933.3|13935|13930.4|187
1593658200000|2020-07-02 02:50:00|13936.3|13930.3|13935.3|13932.3|13937.2|13932.9|13934.6|13930.2|119
1593658500000|2020-07-02 02:55:00|13935.4|13932.4|13934.5|13931.5|13937.3|13932.8|13934.5|13930.4|131
1593658800000|2020-07-02 03:00:00|13934.6|13931.6|13936.1|13933.1|13937.9|13933.3|13934.4|13930.5|130
1593659100000|2020-07-02 03:05:00|13936.4|13933.4|13936.4|13933.4|13937.4|13933.9|13935.6|13931.3|134
1593659400000|2020-07-02 03:10:00|13936.3|13933.3|13937.5|13934.5|13939.1|13934.6|13936.2|13931.6|205
1593659700000|2020-07-02 03:15:00|13937.6|13934.6|13941.1|13935.1|13941.1|13936.6|13936.8|13932.3|127
1593660000000|2020-07-02 03:20:00|13941|13935|13936.9|13933.9|13941|13936.6|13936.8|13933.3|139
1593660300000|2020-07-02 03:25:00|13936.8|13933.8|13939.8|13933.8|13939.8|13935.4|13936.7|13932.5|140
1593660600000|2020-07-02 03:30:00|13939.7|13933.7|13938.8|13935.8|13941|13936.6|13937.8|13933.2|218
1593660900000|2020-07-02 03:35:00|13938.6|13935.6|13937.9|13934.9|13940|13936|13937.6|13933.4|185
1593661200000|2020-07-02 03:40:00|13937.8|13934.8|13938.3|13935.3|13940.6|13936.5|13937.6|13933.2|166
1593661500000|2020-07-02 03:45:00|13938.4|13935.4|13937.9|13934.9|13939.9|13935.4|13937.2|13933.3|175
1593661800000|2020-07-02 03:50:00|13937.8|13934.8|13939.3|13936.3|13941.1|13936.5|13937.7|13933.6|197
1593662100000|2020-07-02 03:55:00|13939.4|13936.4|13936.8|13933.8|13940.9|13936.4|13936.7|13933.3|164
1593662400000|2020-07-02 04:00:00|13936.9|13933.9|13936.9|13933.9|13937.2|13934.2|13936.4|13933.4|91
1593662700000|2020-07-02 04:05:00|13937|13934|13936.8|13933.8|13938.4|13934|13936.3|13932.3|94
1593663000000|2020-07-02 04:10:00|13936.7|13933.7|13937.1|13931.1|13937.1|13933.9|13935.2|13931|150
1593663300000|2020-07-02 04:15:00|13937|13931|13935.4|13932.4|13937.4|13933.8|13935.1|13930.6|144
1593663600000|2020-07-02 04:20:00|13935.5|13932.5|13935.7|13932.7|13937.2|13932.7|13935.3|13930.8|57
1593663900000|2020-07-02 04:25:00|13935.6|13932.6|13935.6|13932.6|13937.4|13932.9|13935.4|13931.1|93
1593664200000|2020-07-02 04:30:00|13935.5|13932.5|13936.6|13930.6|13937|13932.6|13934.7|13930.5|103
1593664500000|2020-07-02 04:35:00|13936.5|13930.5|13933.9|13930.9|13936.6|13932.1|13933.6|13929.5|99
1593664800000|2020-07-02 04:40:00|13933.8|13930.8|13934|13931|13934.2|13931.2|13933.7|13930.7|66
1593665100000|2020-07-02 04:45:00|13933.9|13930.9|13933.1|13930.1|13936.4|13932|13932.9|13928.6|135
1593665400000|2020-07-02 04:50:00|13933.2|13930.2|13933.6|13930.6|13935.4|13931|13933.1|13929.3|113
1593665700000|2020-07-02 04:55:00|13933.7|13930.7|13932.2|13929.2|13934.8|13930.7|13931.2|13927.4|158
1593666000000|2020-07-02 05:00:00|13932.1|13929.1|13932.2|13929.2|13934.2|13929.8|13932|13927.5|129
1593666300000|2020-07-02 05:05:00|13932.1|13929.1|13932.4|13929.4|13934.3|13930.1|13932|13927.7|112
1593666600000|2020-07-02 05:10:00|13932.5|13929.5|13932.5|13929.5|13934.3|13929.9|13932.1|13927.7|109
1593666900000|2020-07-02 05:15:00|13932.6|13929.6|13932.7|13929.7|13934.4|13930.1|13932.4|13928.3|82
1593667200000|2020-07-02 05:20:00|13932.9|13929.9|13934.8|13928.8|13935.2|13930.7|13932.5|13928.1|156
1593667500000|2020-07-02 05:25:00|13934.5|13928.5|13935.2|13929.2|13935.2|13930.3|13933.1|13928.3|123
1593667800000|2020-07-02 05:30:00|13933.5|13930.5|13933.7|13930.7|13935.9|13931.4|13933.3|13928.5|173
1593668100000|2020-07-02 05:35:00|13933.4|13930.4|13935.9|13929.9|13936.1|13931.4|13933.3|13928.8|142
1593668400000|2020-07-02 05:40:00|13935.8|13929.8|13932.8|13929.8|13936.2|13931.7|13932.5|13928.8|155
1593668700000|2020-07-02 05:45:00|13932.7|13929.7|13932.4|13929.4|13934.2|13929.8|13931.9|13927.5|176
1593669000000|2020-07-02 05:50:00|13932.3|13929.3|13931.6|13928.6|13933.5|13929.7|13931|13926.7|221
1593669300000|2020-07-02 05:55:00|13931.5|13928.5|13931.1|13928.1|13932|13929|13930.8|13927.8|151
1593669600000|2020-07-02 06:00:00|13931|13928|13931.4|13928.4|13933.6|13929.3|13931|13926.9|173
1593669900000|2020-07-02 06:05:00|13931.5|13928.5|13928|13925|13931.6|13928.6|13927.6|13923.2|227
1593670200000|2020-07-02 06:10:00|13927.9|13924.9|13931.3|13925.3|13932.6|13927.8|13927.7|13923.9|285
1593670500000|2020-07-02 06:15:00|13931.2|13925.2|13931.7|13928.7|13933.4|13929.2|13930|13925.1|277
1593670800000|2020-07-02 06:20:00|13931.8|13928.8|13930.8|13927.8|13933.4|13929.3|13930.7|13926.3|181
1593671100000|2020-07-02 06:25:00|13930.7|13927.7|13931.2|13928.2|13932.2|13928.2|13930.6|13926.2|102
1593671400000|2020-07-02 06:30:00|13932.6|13926.6|13929.7|13926.7|13932.6|13928.2|13928.6|13924.3|169
1593671700000|2020-07-02 06:35:00|13929.8|13926.8|13929.7|13926.7|13931.1|13926.9|13928.9|13924.6|208
1593672000000|2020-07-02 06:40:00|13929.6|13926.6|13929.8|13926.8|13931.5|13927.1|13928.9|13924.7|193
1593672300000|2020-07-02 06:45:00|13931.3|13925.3|13931.5|13928.5|13933.5|13929|13929.4|13925|222
1593672600000|2020-07-02 06:50:00|13931.6|13928.6|13930.8|13927.8|13933.6|13929.1|13930.8|13926.6|150
1593672900000|2020-07-02 06:55:00|13931|13928|13930.4|13927.4|13932.4|13928.2|13930.2|13926.3|184
1593673200000|2020-07-02 07:00:00|13930.5|13927.5|13929.2|13926.2|13931.9|13927.5|13928.7|13925|197
1593673500000|2020-07-02 07:05:00|13929.3|13926.3|13930.7|13927.7|13934|13929.5|13928.9|13925.9|274
1593673800000|2020-07-02 07:10:00|13932.5|13926.5|13934.7|13931.7|13937|13932.3|13931.3|13926.5|251
1593674100000|2020-07-02 07:15:00|13934.6|13931.6|13933.7|13930.7|13936.5|13932|13933.3|13929|283
1593674400000|2020-07-02 07:20:00|13933.8|13930.8|13933.7|13930.7|13935.9|13931.8|13932.9|13928.4|248
1593674700000|2020-07-02 07:25:00|13933.6|13930.6|13929.4|13923.4|13935|13930.8|13928|13923.4|288
1593675000000|2020-07-02 07:30:00|13928|13925|13931.1|13928.1|13932.6|13928.1|13926.9|13922.4|271
1593675300000|2020-07-02 07:35:00|13932.8|13926.8|13930.9|13927.9|13933.6|13929|13930.4|13925.9|237
1593675600000|2020-07-02 07:40:00|13931.1|13928.1|13931.3|13928.3|13933.1|13929.4|13930.8|13926.4|263
1593675900000|2020-07-02 07:45:00|13931.2|13928.2|13930.4|13927.4|13932.8|13928.5|13930.1|13925.8|183
1593676200000|2020-07-02 07:50:00|13930.5|13927.5|13930|13927|13933|13928.7|13930|13925.6|176
1593676500000|2020-07-02 07:55:00|13930.1|13927.1|13929.2|13926.2|13931.8|13927.5|13928.4|13924|294
1593676800000|2020-07-02 08:00:00|13929|13926|13933.9|13930.9|13935.5|13930.9|13928.7|13924.5|245
1593677100000|2020-07-02 08:05:00|13934|13931|13933.5|13927.5|13935.4|13931.3|13932|13927.3|195
1593677400000|2020-07-02 08:10:00|13933.4|13927.4|13933.4|13930.4|13934.9|13930.6|13931.7|13927.4|233
1593677700000|2020-07-02 08:15:00|13933.3|13930.3|13930.9|13927.9|13933.5|13930.4|13929.9|13925.6|259
1593678000000|2020-07-02 08:20:00|13930.8|13927.8|13929.6|13926.6|13932.5|13928.1|13929.5|13926.3|200
1593678300000|2020-07-02 08:25:00|13929.7|13926.7|13928.7|13925.7|13931.4|13926.9|13927.4|13924|263
1593678600000|2020-07-02 08:30:00|13928.6|13925.6|13927|13924|13930.4|13926|13926.8|13923.2|164
1593678900000|2020-07-02 08:35:00|13926.9|13923.9|13926.9|13923.9|13927.1|13924.1|13925.9|13922.9|157
1593679200000|2020-07-02 08:40:00|13927|13924|13927.9|13921.9|13929.1|13924.7|13926.2|13921.9|171
1593679500000|2020-07-02 08:45:00|13926.4|13923.4|13925.1|13922.1|13928.7|13924.3|13924|13921|207
1593679800000|2020-07-02 08:50:00|13925.2|13922.2|13923.2|13920.2|13926.1|13922.3|13922.7|13918.6|215
1593680100000|2020-07-02 08:55:00|13923.1|13920.1|13921|13918|13923.6|13920.1|13920.5|13916|181
1593680400000|2020-07-02 09:00:00|13920.7|13917.7|13922.6|13916.6|13923.2|13918.8|13920.7|13916.1|242
1593680700000|2020-07-02 09:05:00|13922.7|13916.7|13921.5|13918.5|13923.3|13919.1|13921|13916.4|249
1593681000000|2020-07-02 09:10:00|13921.4|13918.4|13921.3|13918.3|13922.9|13918.7|13920.9|13916.8|128
1593681300000|2020-07-02 09:15:00|13921.4|13918.4|13923.4|13920.4|13925.7|13921.5|13921|13916.8|149
1593681600000|2020-07-02 09:20:00|13923.5|13920.5|13923.6|13920.6|13925|13920.8|13923|13918.9|165
1593681900000|2020-07-02 09:25:00|13923.4|13920.4|13927.4|13921.4|13927.5|13922.9|13923.4|13919.2|177
1593682200000|2020-07-02 09:30:00|13925.9|13922.9|13927.7|13924.7|13929.7|13925.2|13925.9|13921.4|227
1593682500000|2020-07-02 09:35:00|13927.8|13924.8|13927|13924|13929.4|13925.5|13927|13922.7|126
1593682800000|2020-07-02 09:40:00|13927.1|13924.1|13928.1|13925.1|13931.1|13927.4|13926.5|13922.7|200
1593683100000|2020-07-02 09:45:00|13928.2|13925.2|13928.6|13925.6|13930.4|13926.1|13928|13924.4|126
1593683400000|2020-07-02 09:50:00|13928.5|13925.5|13928.1|13925.1|13929.9|13925.8|13927.1|13923.3|146
1593683700000|2020-07-02 09:55:00|13928.2|13925.2|13928.5|13925.5|13930.3|13926|13927.7|13923|190
1593684000000|2020-07-02 10:00:00|13928.6|13925.6|13932.1|13929.1|13933.7|13929.3|13928|13924|244
1593684300000|2020-07-02 10:05:00|13932.2|13929.2|13934.8|13931.8|13936.5|13932|13932.1|13928.3|189
1593684600000|2020-07-02 10:10:00|13935.2|13932.2|13935.7|13932.7|13939|13934.5|13933.7|13929|228
1593684900000|2020-07-02 10:15:00|13935.6|13932.6|13937.2|13934.2|13938.5|13934.4|13935.5|13931.3|141
1593685200000|2020-07-02 10:20:00|13937.1|13934.1|13935.5|13932.5|13937.3|13934.3|13935.2|13930.9|122
1593685500000|2020-07-02 10:25:00|13935.7|13932.7|13935.6|13932.6|13938.1|13933.7|13935.3|13930.9|189
1593685800000|2020-07-02 10:30:00|13935.9|13932.9|13935.8|13932.8|13937.7|13933.5|13935.6|13931.6|177
1593686100000|2020-07-02 10:35:00|13936|13933|13937.3|13931.3|13937.6|13933.2|13935.1|13931|188
1593686400000|2020-07-02 10:40:00|13937.4|13931.4|13935.2|13932.2|13937.8|13934|13935.1|13931.2|196
1593686700000|2020-07-02 10:45:00|13935.1|13932.1|13935.1|13932.1|13935.3|13932.3|13934.9|13931.9|112
1593687000000|2020-07-02 10:50:00|13935|13932|13934.9|13931.9|13935.3|13932.3|13934.8|13931.8|115
1593687300000|2020-07-02 10:55:00|13934.8|13931.8|13937.2|13934.2|13938.5|13934.2|13934.8|13931.8|191
1593687600000|2020-07-02 11:00:00|13937.1|13934.1|13936.7|13933.7|13939.4|13935|13936.4|13932.4|171
1593687900000|2020-07-02 11:05:00|13936.6|13933.6|13936.6|13933.6|13938.6|13934.2|13936.3|13931.8|148
1593688200000|2020-07-02 11:10:00|13938.2|13932.2|13935.6|13932.6|13938.2|13933.7|13935.3|13930.9|151
1593688500000|2020-07-02 11:15:00|13935.8|13932.8|13935.1|13932.1|13937.4|13932.9|13934.8|13930.5|154
1593688800000|2020-07-02 11:20:00|13935.2|13932.2|13935.3|13932.3|13936.8|13932.9|13935|13930.6|108
1593689100000|2020-07-02 11:25:00|13935.2|13932.2|13934.7|13931.7|13937.9|13933.5|13934.5|13930.9|193
1593689400000|2020-07-02 11:30:00|13934.6|13931.6|13934.1|13931.1|13936.3|13931.8|13933.9|13929.3|185
1593689700000|2020-07-02 11:35:00|13934|13931|13934.1|13931.1|13935.8|13931.4|13933.8|13929.4|138
1593690000000|2020-07-02 11:40:00|13935.7|13929.7|13934.2|13931.2|13935.7|13931.5|13933.8|13929.5|149
1593690300000|2020-07-02 11:45:00|13934.3|13931.3|13935.1|13932.1|13936.6|13932.4|13934|13929.7|172
1593690600000|2020-07-02 11:50:00|13935.2|13932.2|13934.8|13931.8|13936.7|13932.3|13934.3|13929.8|189
1593690900000|2020-07-02 11:55:00|13934.9|13931.9|13934.4|13931.4|13936.6|13932.3|13933.8|13929.4|216
1593691200000|2020-07-02 12:00:00|13934.3|13931.3|13933.2|13930.2|13935.8|13931.6|13932.9|13929.1|201
1593691500000|2020-07-02 12:05:00|13933.3|13930.3|13932.6|13929.6|13933.6|13930.6|13932.5|13929.5|109
1593691800000|2020-07-02 12:10:00|13932.7|13929.7|13936.1|13930.1|13936.1|13931.1|13932.5|13928.1|158
1593692100000|2020-07-02 12:15:00|13936.2|13930.2|13934.6|13928.6|13936.7|13931.9|13933.2|13928.6|255
1593692400000|2020-07-02 12:20:00|13934.7|13928.7|13935.3|13929.3|13936.5|13931.5|13933|13928.4|307
1593692700000|2020-07-02 12:25:00|13935.2|13929.2|13935.6|13929.6|13937.4|13931.4|13935.2|13929|241
1593693000000|2020-07-02 12:30:00|13935.3|13929.8|13933.4|13927.4|13936.3|13930.8|13931.3|13925.3|534
1593693300000|2020-07-02 12:35:00|13934|13928|13930.9|13924.9|13934.1|13928.9|13928.4|13923.5|640
1593693600000|2020-07-02 12:40:00|13930.6|13924.6|13935.3|13929.3|13936.3|13930.3|13928.4|13923.8|548
1593693900000|2020-07-02 12:45:00|13935.1|13929.1|13932.8|13926.8|13935.5|13929.5|13930.5|13925.6|556
1593694200000|2020-07-02 12:50:00|13932.9|13926.9|13933.5|13930.5|13938.5|13933.7|13931.1|13926.4|591
1593694500000|2020-07-02 12:55:00|13935|13929|13943.5|13937.5|13943.7|13937.7|13933.3|13928.9|544
1593694800000|2020-07-02 13:00:00|13943.7|13937.7|13944|13938|13944.1|13938.1|13940.2|13934.2|555
1593695100000|2020-07-02 13:05:00|13943.8|13937.8|13947.9|13941.9|13949.3|13943.3|13943.8|13937.8|547
1593695400000|2020-07-02 13:10:00|13947.8|13941.8|13947.9|13941.9|13949.1|13943.6|13944.6|13940|344
1593695700000|2020-07-02 13:15:00|13948.7|13942.7|13946.4|13940.4|13950.9|13945.9|13943.4|13939.1|305
1593696000000|2020-07-02 13:20:00|13946.5|13940.5|13947.5|13941.5|13949|13944.3|13944|13939.3|309
1593696300000|2020-07-02 13:25:00|13947.4|13941.4|13945.3|13939.3|13948|13942.9|13943.7|13939.3|255
1593696600000|2020-07-02 13:30:00|13943.6|13940.6|13942.7|13939.7|13945.2|13941|13942.3|13937.7|356
1593696900000|2020-07-02 13:35:00|13942.6|13939.6|13940.7|13937.7|13944|13939.7|13940.6|13936.3|325
1593697200000|2020-07-02 13:40:00|13940.6|13937.6|13941.4|13935.4|13943.3|13938.6|13939.5|13935.2|250
1593697500000|2020-07-02 13:45:00|13941.5|13935.5|13937.7|13934.7|13942.2|13937.6|13937.4|13933.4|231
1593697800000|2020-07-02 13:50:00|13937.8|13934.8|13935.6|13932.6|13940.1|13935.6|13935.3|13931|368
1593698100000|2020-07-02 13:55:00|13935.5|13932.5|13935.5|13929.5|13937.2|13932.8|13934.4|13929.4|256
1593698400000|2020-07-02 14:00:00|13935.4|13929.4|13935.1|13929.1|13938.5|13934.2|13933.6|13929.1|348
1593698700000|2020-07-02 14:05:00|13935|13929|13934.8|13928.8|13936.5|13932|13932.4|13927.9|380
1593699000000|2020-07-02 14:10:00|13934.9|13928.9|13936|13933|13938.2|13933.8|13934.7|13928.7|242
1593699300000|2020-07-02 14:15:00|13937.5|13931.5|13937.6|13931.6|13938.1|13933.5|13934.8|13929.9|275
1593699600000|2020-07-02 14:20:00|13937.5|13931.5|13942.1|13936.1|13942.9|13936.9|13935.4|13930.1|361
1593699900000|2020-07-02 14:25:00|13942|13936|13945|13939|13945.1|13939.1|13940.6|13935|415
1593700200000|2020-07-02 14:30:00|13944.9|13938.9|13950.6|13944.6|13951.6|13946.8|13944.6|13938.9|410
1593700500000|2020-07-02 14:35:00|13950.5|13944.5|13950.1|13944.1|13952.2|13947.4|13948.5|13943|383
1593700800000|2020-07-02 14:40:00|13950.2|13944.2|13948.4|13942.4|13950.3|13945.3|13944.8|13940.4|334
1593701100000|2020-07-02 14:45:00|13948.6|13942.6|13952.3|13946.3|13953.1|13948.5|13945.9|13941.1|370
1593701400000|2020-07-02 14:50:00|13952.5|13946.5|13953.5|13947.5|13957.8|13951.8|13950.9|13945.6|394
1593701700000|2020-07-02 14:55:00|13953.4|13947.4|13951.8|13948.8|13954.3|13949.6|13950.5|13946.1|292
1593702000000|2020-07-02 15:00:00|13951.9|13948.9|13954.1|13951.1|13957|13952.4|13951.4|13947.1|423
1593702300000|2020-07-02 15:05:00|13954|13951|13953.4|13947.4|13955.3|13951|13950.8|13946.1|378
1593702600000|2020-07-02 15:10:00|13953.2|13947.2|13958.4|13952.4|13960.2|13955.6|13952.5|13947|381
1593702900000|2020-07-02 15:15:00|13958.3|13952.3|13952.6|13946.6|13959.8|13955|13951.9|13946.6|261
1593703200000|2020-07-02 15:20:00|13952.7|13946.7|13949.2|13946.2|13954.3|13949.8|13949.1|13944.4|256
1593703500000|2020-07-02 15:25:00|13949.1|13946.1|13951.3|13945.3|13952.2|13947.8|13948.9|13944.3|261
1593703800000|2020-07-02 15:30:00|13951.4|13945.4|13947.7|13944.7|13953|13949|13947.6|13943.1|330
1593704100000|2020-07-02 15:35:00|13947.8|13944.8|13949|13946|13951.9|13947.2|13947.1|13942.6|288
1593704400000|2020-07-02 15:40:00|13949.1|13946.1|13947.9|13944.9|13950.2|13946.3|13947.6|13943|190
1593704700000|2020-07-02 15:45:00|13948|13945|13947.7|13944.7|13950.3|13945.9|13946.9|13942.4|190
1593705000000|2020-07-02 15:50:00|13947.8|13944.8|13950.6|13947.6|13952.1|13947.7|13947.6|13943.1|228
1593705300000|2020-07-02 15:55:00|13952.1|13946.1|13950.6|13947.6|13953.2|13948.3|13948.8|13944.5|240
1593705600000|2020-07-02 16:00:00|13950.7|13947.7|13952.6|13949.6|13955.1|13950.8|13950.5|13945.6|351
1593705900000|2020-07-02 16:05:00|13952.7|13949.7|13955.7|13949.7|13957|13952.1|13952.4|13948.4|230
1593706200000|2020-07-02 16:10:00|13955.6|13949.6|13957.4|13951.4|13958.3|13953.2|13953.7|13949.1|284
1593706500000|2020-07-02 16:15:00|13957.5|13951.5|13954.3|13948.3|13958.1|13953.6|13953.4|13948.2|239
1593706800000|2020-07-02 16:20:00|13954.4|13948.4|13953.5|13947.5|13955.3|13950.7|13952|13947.2|279
1593707100000|2020-07-02 16:25:00|13953.6|13947.6|13952.1|13946.1|13955.5|13950.4|13950.6|13945.7|361
1593707400000|2020-07-02 16:30:00|13952.2|13946.2|13954.1|13948.1|13954.2|13949.5|13950.6|13945.8|346
1593707700000|2020-07-02 16:35:00|13954.2|13948.2|13953.4|13947.4|13955.2|13950.1|13951.7|13947.2|253
1593708000000|2020-07-02 16:40:00|13953.3|13947.3|13955.2|13949.2|13955.3|13950.5|13951.6|13947|224
1593708300000|2020-07-02 16:45:00|13955.1|13949.1|13955.5|13949.5|13955.7|13951.3|13952.6|13948|220
1593708600000|2020-07-02 16:50:00|13955|13949|13955.5|13949.5|13955.6|13950.9|13953.3|13948.3|218
1593708900000|2020-07-02 16:55:00|13955.4|13949.4|13955.6|13949.6|13957.3|13952.2|13954|13948.9|325
1593709200000|2020-07-02 17:00:00|13955.5|13949.5|13954.2|13948.2|13956.2|13950.2|13954.2|13948.2|316
1593709500000|2020-07-02 17:05:00|13954.3|13948.3|13953.5|13947.5|13955.3|13950.1|13952|13947.3|214
1593709800000|2020-07-02 17:10:00|13953.4|13947.4|13952.6|13946.6|13954.7|13949.2|13951|13946.3|231
1593710100000|2020-07-02 17:15:00|13952.5|13946.5|13951.9|13945.9|13953.1|13947.2|13950.2|13945.4|243
1593710400000|2020-07-02 17:20:00|13951.8|13945.8|13951.7|13945.7|13952.3|13947.4|13950|13945.4|128
1593710700000|2020-07-02 17:25:00|13951.6|13945.6|13952.3|13946.3|13953.4|13948.5|13950.2|13945.6|157
1593711000000|2020-07-02 17:30:00|13952.2|13946.2|13952.4|13946.4|13953.1|13948.4|13950.6|13946|167
1593711300000|2020-07-02 17:35:00|13952.5|13946.5|13952.2|13946.2|13952.9|13947.9|13950.8|13946.1|183
1593711600000|2020-07-02 17:40:00|13952.3|13946.3|13952.2|13946.2|13952.4|13947.8|13950.5|13945.7|223
1593711900000|2020-07-02 17:45:00|13952.3|13946.3|13953.5|13947.5|13953.5|13948.3|13951.2|13946.3|202
1593712200000|2020-07-02 17:50:00|13953.4|13947.4|13953.5|13947.5|13955.4|13950.2|13951.9|13947.1|224
1593712500000|2020-07-02 17:55:00|13953.4|13947.4|13954.5|13948.5|13954.6|13950|13951.7|13947.2|253
1593712800000|2020-07-02 18:00:00|13954.3|13948.3|13954.8|13951.8|13956.6|13951.9|13953|13948.2|179
1593713100000|2020-07-02 18:05:00|13954.7|13951.7|13957.2|13951.2|13957.3|13952.7|13954.4|13949.5|232
1593713400000|2020-07-02 18:10:00|13957.3|13951.3|13955.5|13949.5|13957.6|13951.8|13953.9|13949.3|249
1593713700000|2020-07-02 18:15:00|13955.4|13949.4|13955.5|13949.5|13955.9|13950.9|13953.8|13948.1|162
1593714000000|2020-07-02 18:20:00|13954.2|13951.2|13954.7|13948.7|13957.3|13952.8|13953|13948.4|221
1593714300000|2020-07-02 18:25:00|13954.6|13948.6|13952.2|13949.2|13955.3|13950.7|13952.1|13947.5|154
1593714600000|2020-07-02 18:30:00|13952.3|13949.3|13951.8|13945.8|13954.2|13949.4|13950|13945.7|143
1593714900000|2020-07-02 18:35:00|13951.7|13945.7|13953.4|13947.4|13953.4|13948.4|13951.1|13945.6|240
1593715200000|2020-07-02 18:40:00|13953.2|13947.2|13955.3|13949.3|13955.6|13950.1|13952|13947.2|144
1593715500000|2020-07-02 18:45:00|13955.2|13949.2|13955|13949|13955.7|13951.1|13953.4|13948.9|202
1593715800000|2020-07-02 18:50:00|13955.2|13949.2|13955|13949|13955.5|13951|13953.5|13948.3|275
1593716100000|2020-07-02 18:55:00|13954.9|13948.9|13949.8|13946.8|13955.2|13950.6|13948.9|13944.4|299
1593716400000|2020-07-02 19:00:00|13951.3|13945.3|13950.6|13947.6|13952.9|13947.6|13949.1|13943.1|226
1593716700000|2020-07-02 19:05:00|13952.3|13946.3|13951.9|13945.9|13952.3|13947.4|13950.4|13945|122
1593717000000|2020-07-02 19:10:00|13952|13946|13951.7|13945.7|13952.5|13946.5|13951.2|13945.2|267
1593717300000|2020-07-02 19:15:00|13951.8|13945.8|13949.7|13943.7|13951.8|13945.8|13949.2|13943.2|190
1593717600000|2020-07-02 19:20:00|13949.8|13943.8|13949.6|13943.6|13950.3|13944.3|13949.4|13943.4|147
1593717900000|2020-07-02 19:25:00|13949.7|13943.7|13950.4|13944.4|13950.8|13944.8|13949|13943|157
1593718200000|2020-07-02 19:30:00|13950.6|13944.6|13949.9|13943.9|13951|13945|13949.3|13943.3|213
1593718500000|2020-07-02 19:35:00|13949.8|13943.8|13949.9|13943.9|13950.2|13944.2|13949.5|13943.5|160
1593718800000|2020-07-02 19:40:00|13949.8|13943.8|13951.2|13945.2|13951.2|13945.2|13949.7|13943.7|191
1593719100000|2020-07-02 19:45:00|13951.1|13945.1|13951.4|13945.4|13951.5|13945.5|13949.2|13943.2|300
1593719400000|2020-07-02 19:50:00|13951.3|13945.3|13954.4|13948.4|13954.5|13948.5|13950.7|13944.7|165
1593719700000|2020-07-02 19:55:00|13954.3|13948.3|13951.4|13945.4|13954.7|13948.7|13951|13945|352
1593720000000|2020-07-02 20:00:00|13951.3|13945.3|13951.9|13945.9|13952.5|13947.3|13950.3|13944.8|162
1593720300000|2020-07-02 20:05:00|13952|13946|13951.1|13945.1|13952.1|13946.1|13951|13945|132
1593720600000|2020-07-02 20:10:00|13951|13945|13950.3|13944.3|13951.3|13945.3|13950.1|13944.1|124
1593720900000|2020-07-02 20:15:00|13950.2|13944.2|13949.9|13943.9|13950.2|13944.2|13949.6|13943.6|116
1593721200000|2020-07-02 20:20:00|13950.1|13944.1|13949.7|13943.7|13950.1|13945.2|13948.2|13943.3|78
1593721500000|2020-07-02 20:25:00|13949.6|13943.6|13949|13943|13949.8|13943.8|13948.6|13942.6|114
1593721800000|2020-07-02 20:30:00|13949.1|13943.1|13949.6|13943.6|13950.5|13944.5|13949|13943|141
1593722100000|2020-07-02 20:35:00|13949.7|13943.7|13949.6|13943.6|13949.8|13943.8|13948.7|13942.7|124
1593722400000|2020-07-02 20:40:00|13949.5|13943.5|13949.8|13943.8|13950.3|13944.3|13949.1|13943.1|116
1593722700000|2020-07-02 20:45:00|13949.7|13943.7|13950.2|13944.2|13950.5|13944.5|13949.5|13943.5|129
1593723000000|2020-07-02 20:50:00|13949.9|13943.9|13950.1|13944.1|13950.7|13944.7|13949.7|13943.7|120
1593723300000|2020-07-02 20:55:00|13950.2|13944.2|13950.7|13944.7|13952.5|13945.3|13949.9|13943.9|127
1593723600000|2020-07-02 21:00:00|13950.8|13944.8|13957|13944.5|13958.9|13949.6|13950.8|13944.5|34
1593723900000|2020-07-02 21:05:00|13957.6|13945.1|13956.7|13943.6|13963.1|13947.1|13955.4|13939.6|99
1593724200000|2020-07-02 21:10:00|13956.6|13942.9|13959.1|13943.1|13960.8|13945.7|13956.6|13941.7|113
1593724500000|2020-07-02 21:15:00|13958|13944|13960.3|13944.3|13962.5|13946.5|13957.5|13943|92
1593724800000|2020-07-02 21:20:00|13959|13943|13957.9|13943.8|13962.8|13946.8|13957.1|13942.2|96
1593725100000|2020-07-02 21:25:00|13958.4|13943.2|13959.6|13943.6|13962.4|13946.4|13956.7|13942.3|104
1593725400000|2020-07-02 21:30:00|13961|13945|13957.1|13945.7|13961|13946.1|13953.3|13942.5|102
1593725700000|2020-07-02 21:35:00|13957.8|13946.3|13956.7|13945.4|13960.6|13947.9|13956.7|13942.5|75
1593726000000|2020-07-02 21:40:00|13957.3|13944.8|13958.9|13942.9|13960.8|13947.9|13956.6|13942.9|91
1593726300000|2020-07-02 21:45:00|13960.4|13946.6|13960.8|13946.3|13961.3|13948.9|13958|13942.8|120
1593726600000|2020-07-02 21:50:00|13959.1|13944.7|13960.5|13944.5|13961|13948.9|13957.5|13942.8|112
1593726900000|2020-07-02 21:55:00|13958.8|13942.8|13954.7|13945.7|13961|13948.9|13949.6|13942.8|150
1593727200000|2020-07-02 22:00:00|13954.6|13946.3|13954.9|13948.9|13956.7|13949.8|13953.2|13946.3|212
1593727500000|2020-07-02 22:05:00|13954.2|13948.2|13953.6|13947.6|13955.7|13949.1|13953.2|13947.2|136
1593727800000|2020-07-02 22:10:00|13953.9|13947.9|13952.6|13946.6|13954.5|13948.5|13951.6|13945.6|253
1593728100000|2020-07-02 22:15:00|13952.7|13946.7|13952.4|13946.4|13952.9|13946.9|13951.5|13945.5|132
1593728400000|2020-07-02 22:20:00|13952.1|13946.1|13952.7|13946.7|13952.7|13946.7|13951.6|13945.6|86
1593728700000|2020-07-02 22:25:00|13952.5|13946.5|13951.9|13945.9|13952.7|13946.7|13951.5|13945.5|91
1593729000000|2020-07-02 22:30:00|13951.8|13945.8|13952.2|13946.2|13952.7|13946.7|13951.4|13945.4|112
1593729300000|2020-07-02 22:35:00|13952.1|13946.1|13951.4|13945.4|13954.8|13946.8|13950.7|13944.7|169
1593729600000|2020-07-02 22:40:00|13951.3|13945.3|13951.5|13945.5|13952|13946|13950.8|13944.8|116
1593729900000|2020-07-02 22:45:00|13951.4|13945.4|13951.1|13945.1|13952.2|13946.2|13950.4|13944.4|112
1593730200000|2020-07-02 22:50:00|13951|13945|13951|13945|13951.8|13945.8|13950.3|13944.3|127
1593730500000|2020-07-02 22:55:00|13950.8|13944.8|13950.7|13944.7|13951.5|13945.5|13950.2|13944.2|105
1593730800000|2020-07-02 23:00:00|13950.9|13944.9|13951.8|13945.8|13952.9|13946.9|13949.1|13944.4|201
1593731100000|2020-07-02 23:05:00|13951.9|13945.9|13951.2|13945.2|13952.2|13946.2|13951|13945|76
1593731400000|2020-07-02 23:10:00|13951.1|13945.1|13951.7|13945.7|13952.1|13946.1|13951|13945|129
1593731700000|2020-07-02 23:15:00|13951.6|13945.6|13952.3|13946.3|13953.1|13947.1|13949.7|13945.1|312
1593732000000|2020-07-02 23:20:00|13952.6|13946.6|13954.2|13948.2|13954.9|13948.9|13952.1|13946.1|296
1593732300000|2020-07-02 23:25:00|13954.1|13948.1|13954.1|13948.1|13954.6|13950.3|13952.6|13948|47
1593732600000|2020-07-02 23:30:00|13954.2|13948.2|13953.6|13947.6|13954.3|13948.7|13951.3|13946|387
1593732900000|2020-07-02 23:35:00|13953.5|13947.5|13952.4|13946.4|13953.8|13948.5|13951.5|13946.3|225
1593733200000|2020-07-02 23:40:00|13952.6|13946.6|13952.5|13946.5|13953.5|13947.5|13952.1|13946.1|281
1593733500000|2020-07-02 23:45:00|13952.8|13946.8|13953.3|13947.3|13953.7|13947.7|13952.4|13946.4|242
1593733800000|2020-07-02 23:50:00|13953.1|13947.1|13953.4|13947.4|13953.9|13949.2|13951.9|13946.8|212
1593734100000|2020-07-02 23:55:00|13953.5|13947.5|13954.6|13948.6|13954.7|13950.1|13951.9|13947.4|127
1593734400000|2020-07-03 00:00:00|13954.5|13948.5|13955.8|13949.8|13956.3|13951.7|13952.3|13947.1|382
1593734700000|2020-07-03 00:05:00|13955.6|13949.6|13951.7|13948.7|13958.5|13954|13951.6|13947.1|396
1593735000000|2020-07-03 00:10:00|13951.6|13948.6|13950.8|13947.8|13953.4|13949.1|13948.8|13944.4|288
1593735300000|2020-07-03 00:15:00|13952.3|13946.3|13950.7|13944.7|13953.8|13948.5|13948.3|13943.5|220
1593735600000|2020-07-03 00:20:00|13950.9|13944.9|13955.2|13949.2|13955.4|13951|13949.3|13944.7|326
1593735900000|2020-07-03 00:25:00|13955.1|13949.1|13955.3|13949.3|13956|13951.6|13953.2|13948.6|204
1593736200000|2020-07-03 00:30:00|13955.2|13949.2|13956.8|13950.8|13957.8|13952.8|13953.6|13949.1|369
1593736500000|2020-07-03 00:35:00|13957|13951|13955.1|13952.1|13957.9|13953.1|13953.7|13949.2|291
1593736800000|2020-07-03 00:40:00|13956.4|13950.4|13956.3|13953.3|13958.1|13953.6|13954.9|13950.4|328
1593737100000|2020-07-03 00:45:00|13956.4|13953.4|13958.4|13955.4|13960.6|13956.1|13956.3|13951.8|392
1593737400000|2020-07-03 00:50:00|13958.7|13955.7|13956.6|13950.6|13960.5|13956|13954.5|13950|287
1593737700000|2020-07-03 00:55:00|13956.4|13950.4|13957.9|13951.9|13958.1|13953.5|13953.9|13949.5|327
1593738000000|2020-07-03 01:00:00|13956.4|13953.4|13958.1|13955.1|13960.8|13956.4|13956.2|13951.7|327
1593738300000|2020-07-03 01:05:00|13958|13955|13956.4|13953.4|13959.2|13955|13956|13951.6|125
1593738600000|2020-07-03 01:10:00|13956.3|13953.3|13955.7|13949.7|13957.4|13953.4|13954.6|13949.5|167
1593738900000|2020-07-03 01:15:00|13955.6|13949.6|13951.6|13945.6|13955.8|13951|13950|13945|309
1593739200000|2020-07-03 01:20:00|13951.5|13945.5|13949.9|13946.9|13951.5|13947|13948.3|13943.9|391
1593739500000|2020-07-03 01:25:00|13949.8|13946.8|13951.9|13948.9|13953.4|13948.9|13949.6|13945|210
1593739800000|2020-07-03 01:30:00|13951.7|13948.7|13954.5|13948.5|13955|13950|13950.6|13945.8|399
1593740100000|2020-07-03 01:35:00|13954.4|13948.4|13954.6|13951.6|13957|13952.4|13952.2|13947.7|430
1593740400000|2020-07-03 01:40:00|13956.3|13950.3|13955.4|13952.4|13957.3|13952.8|13953|13948.4|252
1593740700000|2020-07-03 01:45:00|13956.8|13950.8|13954.7|13951.7|13957.1|13952.6|13953.1|13948.4|361
1593741000000|2020-07-03 01:50:00|13954.6|13951.6|13956.5|13950.5|13956.7|13951.8|13952.9|13948.4|286
1593741300000|2020-07-03 01:55:00|13956.6|13950.6|13954.7|13951.7|13956.9|13952.2|13954.1|13949.4|209
1593741600000|2020-07-03 02:00:00|13954.6|13951.6|13952.1|13949.1|13956.7|13952.1|13951.8|13947.4|237
1593741900000|2020-07-03 02:05:00|13953.3|13947.3|13949|13946|13953.6|13948.9|13948.8|13944.3|266
1593742200000|2020-07-03 02:10:00|13949.1|13946.1|13949.6|13946.6|13951.9|13947.7|13948.6|13944.3|287
1593742500000|2020-07-03 02:15:00|13949.8|13946.8|13949.4|13946.4|13951.5|13947.1|13948.7|13944.5|223
1593742800000|2020-07-03 02:20:00|13949.3|13946.3|13950.9|13944.9|13951.8|13947.1|13948.8|13944.4|187
1593743100000|2020-07-03 02:25:00|13951|13945|13949.6|13946.6|13951|13946.6|13947.9|13943.3|209
1593743400000|2020-07-03 02:30:00|13949.5|13946.5|13950.7|13947.7|13952.5|13948|13948.5|13944|290
1593743700000|2020-07-03 02:35:00|13950.5|13947.5|13948.9|13945.9|13951.8|13947.6|13948.8|13944.4|187
1593744000000|2020-07-03 02:40:00|13949|13946|13950.3|13947.3|13952.2|13947.7|13948.8|13944.4|269
1593744300000|2020-07-03 02:45:00|13950.2|13947.2|13951.2|13945.2|13951.9|13947.6|13949.2|13944.6|246
1593744600000|2020-07-03 02:50:00|13951.3|13945.3|13949.7|13946.7|13951.3|13947|13948.7|13944.5|165
1593744900000|2020-07-03 02:55:00|13951.1|13945.1|13950|13947|13953.2|13948.8|13949.7|13945.1|299
1593745200000|2020-07-03 03:00:00|13949.9|13946.9|13949.6|13946.6|13951.9|13947.5|13949.6|13945|204
1593745500000|2020-07-03 03:05:00|13949.7|13946.7|13950.9|13944.9|13952|13947.5|13949.1|13944.7|174
1593745800000|2020-07-03 03:10:00|13951|13945|13952.9|13946.9|13953|13948.6|13949.3|13944.8|181
1593746100000|2020-07-03 03:15:00|13952.7|13946.7|13951.5|13948.5|13953.4|13949|13951.1|13946.5|141
1593746400000|2020-07-03 03:20:00|13951.4|13948.4|13950.6|13947.6|13953|13948.7|13950.3|13945.7|200
1593746700000|2020-07-03 03:25:00|13950.7|13947.7|13949.9|13946.9|13952.4|13948|13949.5|13945|148
1593747000000|2020-07-03 03:30:00|13949.8|13946.8|13949.6|13946.6|13952|13947.4|13949.6|13945|135
1593747300000|2020-07-03 03:35:00|13949.7|13946.7|13948.1|13945.1|13950.6|13946.8|13948|13943.5|117
1593747600000|2020-07-03 03:40:00|13948.2|13945.2|13948|13945|13950.6|13946.3|13947.9|13943.4|148
1593747900000|2020-07-03 03:45:00|13948.1|13945.1|13948.5|13945.5|13950.6|13946.6|13947.9|13943.6|180
1593748200000|2020-07-03 03:50:00|13948.4|13945.4|13947.9|13944.9|13950.4|13945.9|13947.6|13943.7|135
1593748500000|2020-07-03 03:55:00|13947.8|13944.8|13947.5|13944.5|13949.4|13944.9|13947|13943.4|147
1593748800000|2020-07-03 04:00:00|13947.4|13944.4|13948.4|13945.4|13949.6|13945.8|13947.3|13943.3|150
1593749100000|2020-07-03 04:05:00|13948.3|13945.3|13948.8|13945.8|13950.4|13946|13947.8|13943.5|105
1593749400000|2020-07-03 04:10:00|13948.7|13945.7|13951.5|13945.5|13951.7|13947.2|13948.7|13945.2|124
1593749700000|2020-07-03 04:15:00|13950|13947|13951.2|13948.2|13953.6|13949|13950|13946.4|212
1593750000000|2020-07-03 04:20:00|13951.3|13948.3|13951.7|13948.7|13953.3|13948.8|13951|13946.7|179
1593750300000|2020-07-03 04:25:00|13951.8|13948.8|13952.3|13949.3|13953.4|13949.4|13951.5|13947.2|157
1593750600000|2020-07-03 04:30:00|13952.4|13949.4|13953|13950|13954.5|13950.2|13952.3|13947.8|177
1593750900000|2020-07-03 04:35:00|13953.1|13950.1|13953.9|13947.9|13954.6|13950.1|13951.6|13947.8|224
1593751200000|2020-07-03 04:40:00|13953.8|13947.8|13954.8|13951.8|13956.5|13952.1|13952.1|13947.7|250
1593751500000|2020-07-03 04:45:00|13954.9|13951.9|13954|13951|13956|13951.9|13953|13948.6|150
1593751800000|2020-07-03 04:50:00|13953.9|13950.9|13954.1|13951.1|13955.6|13951.1|13953.1|13948.8|171
1593752100000|2020-07-03 04:55:00|13954|13951|13956.8|13950.8|13957.2|13952.4|13953.7|13949.2|148
1593752400000|2020-07-03 05:00:00|13955.4|13952.4|13955.7|13952.7|13957.7|13953.2|13955.2|13949.4|243
1593752700000|2020-07-03 05:05:00|13955.8|13952.8|13956.7|13953.7|13958.8|13954.2|13955.5|13951|241
1593753000000|2020-07-03 05:10:00|13956.8|13953.8|13956.8|13953.8|13958.6|13954.3|13956.2|13952.2|168
1593753300000|2020-07-03 05:15:00|13956.6|13953.6|13956.9|13953.9|13958.5|13954.2|13956.4|13952|131
1593753600000|2020-07-03 05:20:00|13957|13954|13957|13954|13957.5|13954.5|13956.8|13953.8|119
1593753900000|2020-07-03 05:25:00|13957.1|13954.1|13955.6|13952.6|13957.8|13954.1|13955.3|13951.5|166
1593754200000|2020-07-03 05:30:00|13955.7|13952.7|13955|13952|13956|13953|13954.9|13951.9|141
1593754500000|2020-07-03 05:35:00|13954.9|13951.9|13956.8|13950.8|13956.8|13952.2|13954.1|13949.5|170
1593754800000|2020-07-03 05:40:00|13956.7|13950.7|13954|13951|13956.8|13952.4|13954|13949.7|77
1593755100000|2020-07-03 05:45:00|13954.1|13951.1|13955.2|13949.2|13956|13951.5|13953.4|13948.9|107
1593755400000|2020-07-03 05:50:00|13953.8|13950.8|13954.2|13948.2|13955.3|13950.8|13952.3|13947.9|170
1593755700000|2020-07-03 05:55:00|13954.4|13948.4|13954.6|13948.6|13955.4|13951.1|13952.6|13948.3|223
1593756000000|2020-07-03 06:00:00|13954.5|13948.5|13953.1|13950.1|13955.2|13950.6|13952.1|13947.8|260
1593756300000|2020-07-03 06:05:00|13953|13950|13950.7|13947.7|13954.5|13950.1|13950.6|13946|236
1593756600000|2020-07-03 06:10:00|13950.6|13947.6|13948.6|13945.6|13952.5|13947.8|13948.6|13944.2|199
1593756900000|2020-07-03 06:15:00|13948.7|13945.7|13947.1|13944.1|13949.8|13945.9|13947.1|13942.6|163
1593757200000|2020-07-03 06:20:00|13947|13944|13947|13944|13949.7|13945.5|13946.8|13942.4|214
1593757500000|2020-07-03 06:25:00|13946.9|13943.9|13944.9|13941.9|13947|13944|13944.4|13940.3|184
1593757800000|2020-07-03 06:30:00|13944.8|13941.8|13944.5|13941.5|13946.2|13942.2|13944.2|13939.8|235
1593758100000|2020-07-03 06:35:00|13944.4|13941.4|13944.1|13941.1|13946|13941.5|13943.2|13938.6|193
1593758400000|2020-07-03 06:40:00|13944.2|13941.2|13944.2|13941.2|13946|13941.8|13943.9|13939.8|169
1593758700000|2020-07-03 06:45:00|13944.4|13941.4|13944.5|13941.5|13946.2|13942|13944.3|13939.8|196
1593759000000|2020-07-03 06:50:00|13944.7|13941.7|13944.7|13941.7|13944.9|13941.9|13944.3|13941.3|157
1593759300000|2020-07-03 06:55:00|13944.8|13941.8|13944.1|13941.1|13946.1|13941.8|13943.9|13939.3|174
1593759600000|2020-07-03 07:00:00|13945.5|13939.5|13943.4|13940.4|13945.7|13941.3|13943.1|13938.5|258
1593759900000|2020-07-03 07:05:00|13943.5|13940.5|13943.6|13940.6|13944.7|13941|13942.8|13938.6|184
1593760200000|2020-07-03 07:10:00|13943.5|13940.5|13943.3|13940.3|13945.3|13940.9|13942.6|13938.1|127
1593760500000|2020-07-03 07:15:00|13943.2|13940.2|13943.4|13940.4|13945.5|13940.9|13942.7|13938.4|211
1593760800000|2020-07-03 07:20:00|13943.5|13940.5|13947.8|13944.8|13949.4|13944.9|13943.4|13939.1|230
1593761100000|2020-07-03 07:25:00|13947.7|13944.7|13950|13944|13950.8|13946.4|13947.1|13942.6|214
1593761400000|2020-07-03 07:30:00|13948.4|13945.4|13951.4|13948.4|13953|13948.6|13947.9|13943.6|368
1593761700000|2020-07-03 07:35:00|13951.3|13948.3|13951.4|13948.4|13953.9|13948.7|13946.6|13942.1|279
1593762000000|2020-07-03 07:40:00|13951.5|13948.5|13951.4|13945.4|13953.9|13949.7|13949.7|13945.3|340
1593762300000|2020-07-03 07:45:00|13951.5|13945.5|13948.4|13942.4|13951.5|13946.9|13946.6|13942.1|296
1593762600000|2020-07-03 07:50:00|13948.3|13942.3|13948.9|13942.9|13949.8|13945.2|13946.4|13942|258
1593762900000|2020-07-03 07:55:00|13949|13943|13947.4|13941.4|13949.1|13944.4|13945.3|13941|302
1593763200000|2020-07-03 08:00:00|13947.3|13941.3|13947.8|13941.8|13949|13944.3|13945.8|13941.1|298
1593763500000|2020-07-03 08:05:00|13947.7|13941.7|13948.2|13942.2|13949.2|13944.6|13946.8|13941.7|255
1593763800000|2020-07-03 08:10:00|13948.4|13942.4|13947.3|13941.3|13950.2|13945.5|13945.8|13941.2|288
1593764100000|2020-07-03 08:15:00|13945.8|13942.8|13945.1|13942.1|13947.6|13942.9|13944.8|13940.3|220
1593764400000|2020-07-03 08:20:00|13945.2|13942.2|13945.4|13939.4|13946.7|13942.2|13943.7|13939.2|241
1593764700000|2020-07-03 08:25:00|13945.5|13939.5|13944.1|13941.1|13945.9|13941.4|13943|13938.6|183
1593765000000|2020-07-03 08:30:00|13945.6|13939.6|13943.9|13940.9|13946.5|13942.6|13943.8|13939.5|198
1593765300000|2020-07-03 08:35:00|13943.8|13940.8|13943.9|13940.9|13945.6|13941.3|13943.5|13939.4|199
1593765600000|2020-07-03 08:40:00|13944|13941|13946.2|13943.2|13947.6|13943.2|13943.8|13939.5|240
1593765900000|2020-07-03 08:45:00|13946.1|13943.1|13947.6|13941.6|13949|13944.4|13945.9|13941.5|277
1593766200000|2020-07-03 08:50:00|13946|13943|13944.1|13941.1|13947.7|13943.1|13944|13939.6|247
1593766500000|2020-07-03 08:55:00|13944.2|13941.2|13944.8|13941.8|13946.3|13941.8|13944.1|13939.6|149
1593766800000|2020-07-03 09:00:00|13944.7|13941.7|13948.9|13942.9|13948.9|13944.2|13944.7|13940.3|188
1593767100000|2020-07-03 09:05:00|13948.8|13942.8|13946.5|13943.5|13948.8|13944.4|13946|13941.5|207
1593767400000|2020-07-03 09:10:00|13946.4|13943.4|13948.3|13945.3|13951|13946.5|13946.4|13942.1|244
1593767700000|2020-07-03 09:15:00|13948.1|13945.1|13948.9|13945.9|13951|13946.6|13948|13943.5|258
1593768000000|2020-07-03 09:20:00|13949|13946|13948.2|13942.2|13950.8|13946.1|13948.2|13942.2|200
1593768300000|2020-07-03 09:25:00|13948.3|13942.3|13950.9|13944.9|13951|13946.2|13946.9|13942.2|240
1593768600000|2020-07-03 09:30:00|13950.8|13944.8|13949.4|13946.4|13950.9|13946.8|13948.6|13943.9|196
1593768900000|2020-07-03 09:35:00|13949.5|13946.5|13951|13945|13953.1|13948.5|13949.4|13944.8|229
1593769200000|2020-07-03 09:40:00|13951.1|13945.1|13950.7|13944.7|13951.2|13946.5|13949.2|13944.5|175
1593769500000|2020-07-03 09:45:00|13950.8|13944.8|13950|13944|13951.4|13946.6|13946.9|13942.5|207
1593769800000|2020-07-03 09:50:00|13950.3|13944.3|13948|13945|13951.2|13946.4|13948|13943.5|236
1593770100000|2020-07-03 09:55:00|13948.1|13945.1|13947.5|13941.5|13949.7|13945.3|13946.5|13941.5|158
1593770400000|2020-07-03 10:00:00|13947.4|13941.4|13949|13943|13949.2|13944.3|13945.9|13941.4|226
1593770700000|2020-07-03 10:05:00|13948.9|13942.9|13949.8|13943.8|13949.9|13945|13947.8|13942.9|191
1593771000000|2020-07-03 10:10:00|13949.9|13943.9|13953.8|13947.8|13953.9|13947.9|13948.5|13943.8|231
1593771300000|2020-07-03 10:15:00|13953.7|13947.7|13953.6|13947.6|13954.1|13948.1|13952.3|13946.3|306
1593771600000|2020-07-03 10:20:00|13953.5|13947.5|13950.3|13944.3|13954|13948|13950|13944|296
1593771900000|2020-07-03 10:25:00|13950.2|13944.2|13947.8|13941.8|13951.3|13945.3|13946.2|13941.6|220
1593772200000|2020-07-03 10:30:00|13947.7|13941.7|13946|13943|13948|13943.5|13946|13941.6|63
1593772500000|2020-07-03 10:35:00|13946.1|13943.1|13947.9|13941.9|13948.1|13943.6|13946|13941.5|138
1593772800000|2020-07-03 10:40:00|13946.4|13943.4|13948.6|13942.6|13948.9|13943.6|13946.1|13941.5|181
1593773100000|2020-07-03 10:45:00|13948.5|13942.5|13948.7|13942.7|13948.8|13944.2|13945.8|13941.4|145
1593773400000|2020-07-03 10:50:00|13947.3|13944.3|13946|13943|13948.8|13944.3|13945.9|13941.4|152
1593773700000|2020-07-03 10:55:00|13945.9|13942.9|13945.7|13939.7|13946.8|13943.1|13944.2|13939.7|203
1593774000000|2020-07-03 11:00:00|13945.8|13939.8|13948.1|13942.1|13948.1|13943.3|13944.3|13939.7|263
1593774300000|2020-07-03 11:05:00|13948.2|13942.2|13946.8|13940.8|13948.8|13942.8|13946.1|13940.1|265
1593774600000|2020-07-03 11:10:00|13946.4|13940.4|13945.5|13939.5|13946.8|13941.5|13944.3|13939.5|178
1593774900000|2020-07-03 11:15:00|13945.6|13939.6|13945.8|13939.8|13946.6|13941.2|13944.2|13938.6|223
1593775200000|2020-07-03 11:20:00|13945.9|13939.9|13943.5|13940.5|13946|13941.4|13943.5|13938.9|170
1593775500000|2020-07-03 11:25:00|13943.4|13940.4|13948.7|13942.7|13949|13943|13943.4|13938.9|204
1593775800000|2020-07-03 11:30:00|13948.8|13942.8|13948.1|13942.1|13949.2|13944.7|13946.2|13941.5|271
1593776100000|2020-07-03 11:35:00|13948|13942|13948.5|13942.5|13949|13943.9|13946.5|13941.2|277
1593776400000|2020-07-03 11:40:00|13948.6|13942.6|13948.8|13942.8|13949.3|13944.7|13947|13942.3|222
1593776700000|2020-07-03 11:45:00|13948.7|13942.7|13948.8|13942.8|13949.1|13944.4|13947.1|13942.1|223
1593777000000|2020-07-03 11:50:00|13948.7|13942.7|13948.5|13942.5|13949.1|13944.4|13947.3|13942.1|218
1593777300000|2020-07-03 11:55:00|13948.6|13942.6|13949.8|13943.8|13950.3|13944.3|13947|13941.3|292
1593777600000|2020-07-03 12:00:00|13949.7|13943.7|13951.3|13945.3|13952.3|13947.4|13949.2|13943.2|263
1593777900000|2020-07-03 12:05:00|13951.4|13945.4|13949.5|13943.5|13951.4|13946.6|13948.6|13943.5|216
1593778200000|2020-07-03 12:10:00|13949.4|13943.4|13947.9|13944.9|13950.3|13945.5|13947.9|13943.3|276
1593778500000|2020-07-03 12:15:00|13948|13945|13948.4|13942.4|13950.2|13945.6|13947.7|13941.7|277
1593778800000|2020-07-03 12:20:00|13948.3|13942.3|13947.1|13944.1|13948.7|13944.1|13946.6|13941.9|174
1593779100000|2020-07-03 12:25:00|13946.9|13943.9|13948.4|13942.4|13948.5|13944|13946.5|13942.1|128
1593779400000|2020-07-03 12:30:00|13948.5|13942.5|13947.3|13941.3|13948.8|13944.2|13946.6|13941.2|213
1593779700000|2020-07-03 12:35:00|13947.4|13941.4|13947.2|13941.2|13948.2|13943.1|13945|13940.3|249
1593780000000|2020-07-03 12:40:00|13947.1|13941.1|13947.7|13941.7|13947.7|13943.2|13945.3|13940.4|157
1593780300000|2020-07-03 12:45:00|13947.5|13941.5|13947.5|13941.5|13947.8|13943.3|13945.7|13941.2|137
1593780600000|2020-07-03 12:50:00|13945.9|13942.9|13948.4|13942.4|13948.6|13944.1|13945.9|13941.5|171
1593780900000|2020-07-03 12:55:00|13948.3|13942.3|13948.1|13942.1|13948.4|13944|13946.6|13941.6|141
1593781200000|2020-07-03 13:00:00|13948|13942|13947.2|13941.2|13948|13943.6|13945.3|13940.6|227
1593781500000|2020-07-03 13:05:00|13947.1|13941.1|13947.1|13941.1|13947.5|13942.7|13945.1|13940.2|290
1593781800000|2020-07-03 13:10:00|13947|13941|13944.9|13941.9|13947.1|13942.4|13944.5|13940|262
1593782100000|2020-07-03 13:15:00|13946.4|13940.4|13946.1|13940.1|13946.6|13942|13944.6|13939.4|265
1593782400000|2020-07-03 13:20:00|13946|13940|13946.6|13940.6|13946.7|13942.3|13944.8|13939.9|156
1593782700000|2020-07-03 13:25:00|13946.5|13940.5|13944.8|13941.8|13946.6|13942.1|13944.6|13940.1|150
1593783000000|2020-07-03 13:30:00|13944.7|13941.7|13946.6|13940.6|13946.7|13942.2|13944.3|13939.8|191
1593783300000|2020-07-03 13:35:00|13946.7|13940.7|13945|13942|13946.7|13942.3|13944.8|13940.2|131
1593783600000|2020-07-03 13:40:00|13944.9|13941.9|13945.4|13939.4|13946.6|13942.2|13943.7|13939.3|137
1593783900000|2020-07-03 13:45:00|13945.3|13939.3|13944.9|13938.9|13945.5|13940.8|13943.5|13938.9|194
1593784200000|2020-07-03 13:50:00|13945|13939|13945.1|13939.1|13945.4|13940.6|13942.9|13937.9|147
1593784500000|2020-07-03 13:55:00|13945|13939|13944.5|13938.5|13945|13940.3|13943.1|13938.2|196
1593784800000|2020-07-03 14:00:00|13944.6|13938.6|13944.1|13938.1|13944.8|13940.2|13943.2|13937.9|190
1593785100000|2020-07-03 14:05:00|13944|13938|13943.9|13937.9|13944.1|13939.5|13942.1|13937.5|102
1593785400000|2020-07-03 14:10:00|13943.8|13937.8|13943.9|13937.9|13944.1|13939.4|13942.2|13937.7|115
1593785700000|2020-07-03 14:15:00|13943.8|13937.8|13943.8|13937.8|13944.2|13939.6|13942|13937.3|128
1593786000000|2020-07-03 14:20:00|13943.7|13937.7|13944.2|13938.2|13944.3|13939.8|13942.2|13937.5|163
1593786300000|2020-07-03 14:25:00|13944.1|13938.1|13943.8|13937.8|13945|13940.1|13942.2|13937.7|196
1593786600000|2020-07-03 14:30:00|13943.9|13937.9|13946.5|13940.5|13946.6|13941.2|13942.1|13937.9|193
1593786900000|2020-07-03 14:35:00|13946.4|13940.4|13947.1|13941.1|13948.1|13942.4|13945.3|13940.4|248
1593787200000|2020-07-03 14:40:00|13947|13941|13945.3|13939.3|13947.1|13941.4|13944.4|13938.7|249
1593787500000|2020-07-03 14:45:00|13943.8|13940.8|13944.7|13938.7|13946|13940.8|13943.3|13938.4|238
1593787800000|2020-07-03 14:50:00|13944.6|13938.6|13944.5|13938.5|13945.3|13940.3|13942.8|13938.1|198
1593788100000|2020-07-03 14:55:00|13944.4|13938.4|13946.3|13940.3|13946.5|13940.5|13943.2|13938.3|226
1593788400000|2020-07-03 15:00:00|13946.2|13940.2|13946.4|13940.4|13946.9|13942.4|13944.9|13939.6|216
1593788700000|2020-07-03 15:05:00|13946.5|13940.5|13944.4|13941.4|13946.6|13941.8|13944.3|13939.4|129
1593789000000|2020-07-03 15:10:00|13944.3|13941.3|13945.8|13939.8|13945.9|13941.5|13944.1|13939.5|82
1593789300000|2020-07-03 15:15:00|13945.7|13939.7|13944.9|13938.9|13945.9|13941.3|13944|13938.8|123
1593789600000|2020-07-03 15:20:00|13944.8|13938.8|13945.6|13939.6|13945.8|13941.1|13943.7|13938.7|105
1593789900000|2020-07-03 15:25:00|13945.5|13939.5|13943.5|13940.5|13945.6|13941.2|13943.5|13938.9|83
1593790200000|2020-07-03 15:30:00|13943.6|13940.6|13944.9|13938.9|13945.5|13941|13943.4|13938.7|69
1593790500000|2020-07-03 15:35:00|13944.8|13938.8|13944.7|13938.7|13945|13940.3|13943.2|13938.6|58
1593790800000|2020-07-03 15:40:00|13944.8|13938.8|13944.8|13938.8|13945.1|13939.1|13944.6|13938.6|62
1593791100000|2020-07-03 15:45:00|13944.9|13938.9|13944.5|13938.5|13945|13940|13943|13938.4|72
1593791400000|2020-07-03 15:50:00|13944.3|13938.3|13944.5|13938.5|13944.6|13940.1|13943|13938.3|63
1593791700000|2020-07-03 15:55:00|13944.4|13938.4|13944.6|13938.6|13945|13940.2|13943.2|13938.4|71
1593792000000|2020-07-03 16:00:00|13944.5|13938.5|13944|13938|13944.6|13940|13942.6|13937.4|253
1593792300000|2020-07-03 16:05:00|13943.7|13937.7|13943.4|13937.4|13944.2|13939.8|13941.8|13937.1|222
1593792600000|2020-07-03 16:10:00|13943.5|13937.5|13945.9|13939.9|13946.4|13940.9|13942|13937.1|282
1593792900000|2020-07-03 16:15:00|13946|13940|13946.1|13940.1|13946.5|13941.8|13944.7|13939.4|226
1593793200000|2020-07-03 16:20:00|13946.3|13940.3|13946|13940|13946.6|13941.8|13944.2|13939.4|238
1593793500000|2020-07-03 16:25:00|13945.6|13939.6|13945.7|13939.7|13946.6|13941.5|13943.7|13939.3|258
1593793800000|2020-07-03 16:30:00|13945.6|13939.6|13945.2|13939.2|13946|13941.2|13944.2|13938.6|97
1593794100000|2020-07-03 16:35:00|13945.1|13939.1|13944.7|13938.7|13945.2|13939.2|13944.3|13938.3|120
1593794400000|2020-07-03 16:40:00|13944.8|13938.8|13944.8|13938.8|13945|13939|13944.4|13938.4|70
1593794700000|2020-07-03 16:45:00|13944.6|13938.6|13944.3|13938.3|13944.7|13938.7|13944|13938|94
1593795000000|2020-07-03 16:50:00|13944.4|13938.4|13944.3|13938.3|13944.5|13939.5|13942.4|13937.9|83
1593795300000|2020-07-03 16:55:00|13944.2|13938.2|13944.3|13938.3|13944.6|13938.6|13943.8|13937.8|120
1593795600000|2020-07-03 17:00:00|13944.4|13938.4|13944.3|13938.3|13944.8|13940.3|13943.2|13938|119
1593795900000|2020-07-03 17:05:00|13944.2|13938.2|13944.4|13938.4|13944.9|13940.2|13942.8|13937.6|74
1593796200000|2020-07-03 17:10:00|13944.3|13938.3|13944.2|13938.2|13944.7|13938.7|13943.7|13937.7|83
1593796500000|2020-07-03 17:15:00|13944.4|13938.4|13944.7|13938.7|13944.8|13938.8|13944.1|13938.1|69
1593796800000|2020-07-03 17:20:00|13944.6|13938.6|13943.5|13940.5|13945.1|13940.5|13943.4|13938.2|61
1593797100000|2020-07-03 17:25:00|13945|13939|13945|13939|13945.2|13940.6|13943.5|13938.6|43
1593797400000|2020-07-03 17:30:00|13945.1|13939.1|13945|13939|13945.4|13940.9|13943.5|13938.7|71
1593797700000|2020-07-03 17:35:00|13943.7|13940.7|13945.3|13939.3|13945.4|13940.8|13943.7|13938.8|54
1593798000000|2020-07-03 17:40:00|13945.2|13939.2|13945.3|13939.3|13945.4|13940.9|13943.6|13939|53
1593798300000|2020-07-03 17:45:00|13943.8|13940.8|13945.2|13939.2|13945.6|13940.8|13943.7|13938.6|105
1593798600000|2020-07-03 17:50:00|13943.7|13940.7|13945.1|13939.1|13945.6|13940.9|13943.7|13938.8|91
1593798900000|2020-07-03 17:55:00|13945.2|13939.2|13945.2|13939.2|13945.5|13939.5|13944.7|13938.7|89
1593799200000|2020-07-03 18:00:00|13945.1|13939.1|13943.7|13940.7|13945.6|13941|13943.7|13939|79
1593799500000|2020-07-03 18:05:00|13943.8|13940.8|13944.7|13938.7|13945.4|13940.8|13943.3|13938.2|52
1593799800000|2020-07-03 18:10:00|13944.8|13938.8|13944.9|13938.9|13945.3|13940.4|13943.2|13938.6|84
1593800100000|2020-07-03 18:15:00|13945|13939|13944.9|13938.9|13945.3|13940.4|13943.4|13938.7|68
1593800400000|2020-07-03 18:20:00|13944.8|13938.8|13944.8|13938.8|13945.2|13940.4|13943.3|13938.6|80
1593800700000|2020-07-03 18:25:00|13944.9|13938.9|13944.9|13938.9|13945.1|13939.1|13944.7|13938.7|44
1593801000000|2020-07-03 18:30:00|13944.8|13938.8|13944.9|13938.9|13945.1|13940.4|13943.3|13938.5|54
1593801300000|2020-07-03 18:35:00|13945|13939|13944.9|13938.9|13945.1|13940.6|13943.6|13938.6|84
1593801600000|2020-07-03 18:40:00|13944.8|13938.8|13944.8|13938.8|13945.2|13939.2|13944.4|13938.4|52
1593801900000|2020-07-03 18:45:00|13944.7|13938.7|13945.1|13939.1|13945.4|13940.9|13943.5|13938.5|68
1593802200000|2020-07-03 18:50:00|13945.2|13939.2|13945.1|13939.1|13945.4|13940.5|13943.5|13938.6|121
1593802500000|2020-07-03 18:55:00|13945|13939|13944.6|13938.6|13945.3|13939.3|13944.4|13938.4|95
1593802800000|2020-07-03 19:00:00|13944.4|13938.4|13943.8|13937.8|13944.9|13938.9|13943.6|13937.6|89
1593803100000|2020-07-03 19:05:00|13944|13938|13942.5|13939.5|13944.4|13939.9|13942.5|13937.6|87
1593803400000|2020-07-03 19:10:00|13942.7|13939.7|13944|13938|13944.5|13939.9|13942.4|13937.8|95
1593803700000|2020-07-03 19:15:00|13943.9|13937.9|13943.7|13937.7|13944.1|13939.6|13942.6|13937.6|83
1593804000000|2020-07-03 19:20:00|13944|13938|13943.9|13937.9|13944.2|13939.4|13942.4|13937.5|68
1593804300000|2020-07-03 19:25:00|13944|13938|13943.7|13937.7|13944.1|13939.6|13942.3|13937.5|70
1593804600000|2020-07-03 19:30:00|13943.8|13937.8|13942.1|13939.1|13944.2|13939.3|13941.9|13937.2|123
1593804900000|2020-07-03 19:35:00|13943.8|13937.8|13943.7|13937.7|13946.2|13938.8|13943.2|13937.2|89
1593805200000|2020-07-03 19:40:00|13943.8|13937.8|13943.6|13937.6|13944.1|13939.4|13942.4|13937.4|57
1593805500000|2020-07-03 19:45:00|13944|13938|13943.8|13937.8|13944.2|13939.4|13942.4|13937.4|105
1593805800000|2020-07-03 19:50:00|13943.7|13937.7|13943.6|13937.6|13944.8|13938.8|13943.4|13937.4|136
1593806100000|2020-07-03 19:55:00|13943.5|13937.5|13943.3|13937.3|13944.3|13938.3|13943.1|13937.1|100
1593806400000|2020-07-03 20:00:00|13943.2|13937.2|13943.5|13937.5|13944.2|13938.2|13942.7|13936.7|146
1593806700000|2020-07-03 20:05:00|13943.7|13937.7|13943.8|13937.8|13944.8|13938.8|13943.4|13937.4|95
1593807000000|2020-07-03 20:10:00|13944.1|13938.1|13944|13938|13944.9|13938.9|13943.3|13937.3|100
1593807300000|2020-07-03 20:15:00|13943.7|13937.7|13943.8|13937.8|13944.2|13938.2|13943.2|13937.2|82
1593807600000|2020-07-03 20:20:00|13943.6|13937.6|13943.8|13937.8|13944.3|13938.3|13943.4|13937.4|78
1593807900000|2020-07-03 20:25:00|13943.7|13937.7|13944.3|13938.3|13945.2|13939.2|13942.6|13936.6|152
1593808200000|2020-07-03 20:30:00|13944.1|13938.1|13943.5|13937.5|13944.2|13938.2|13942.9|13936.9|132
1593808500000|2020-07-03 20:35:00|13943.6|13937.6|13942.9|13936.9|13943.9|13937.9|13942.7|13936.7|139
1593808800000|2020-07-03 20:40:00|13943|13937|13950.5|13944.5|13950.6|13944.6|13942.9|13936.9|98
1593809100000|2020-07-03 20:45:00|13950.6|13944.6|13950.4|13944.4|13955|13945|13949.8|13936|69
1593809400000|2020-07-03 20:50:00|13950.5|13944.5|13949.4|13943.4|13955.5|13944.9|13949.2|13935.9|76
1593809700000|2020-07-03 20:55:00|13949.5|13943.5|13955.2|13939.2|13956.3|13943.5|13949.1|13935.6|121
1593734400000|2020-07-03 00:00:00|13954.5|13948.5|13955.8|13949.8|13956.3|13951.7|13952.3|13947.1|382
1593734700000|2020-07-03 00:05:00|13955.6|13949.6|13951.7|13948.7|13958.5|13954|13951.6|13947.1|396
1593735000000|2020-07-03 00:10:00|13951.6|13948.6|13950.8|13947.8|13953.4|13949.1|13948.8|13944.4|288
1593735300000|2020-07-03 00:15:00|13952.3|13946.3|13950.7|13944.7|13953.8|13948.5|13948.3|13943.5|220
1593735600000|2020-07-03 00:20:00|13950.9|13944.9|13955.2|13949.2|13955.4|13951|13949.3|13944.7|326
1593735900000|2020-07-03 00:25:00|13955.1|13949.1|13955.3|13949.3|13956|13951.6|13953.2|13948.6|204
1593736200000|2020-07-03 00:30:00|13955.2|13949.2|13956.8|13950.8|13957.8|13952.8|13953.6|13949.1|369
1593736500000|2020-07-03 00:35:00|13957|13951|13955.1|13952.1|13957.9|13953.1|13953.7|13949.2|291
1593736800000|2020-07-03 00:40:00|13956.4|13950.4|13956.3|13953.3|13958.1|13953.6|13954.9|13950.4|328
1593737100000|2020-07-03 00:45:00|13956.4|13953.4|13958.4|13955.4|13960.6|13956.1|13956.3|13951.8|392
1593737400000|2020-07-03 00:50:00|13958.7|13955.7|13956.6|13950.6|13960.5|13956|13954.5|13950|287
1593737700000|2020-07-03 00:55:00|13956.4|13950.4|13957.9|13951.9|13958.1|13953.5|13953.9|13949.5|327
1593738000000|2020-07-03 01:00:00|13956.4|13953.4|13958.1|13955.1|13960.8|13956.4|13956.2|13951.7|327
1593738300000|2020-07-03 01:05:00|13958|13955|13956.4|13953.4|13959.2|13955|13956|13951.6|125
1593738600000|2020-07-03 01:10:00|13956.3|13953.3|13955.7|13949.7|13957.4|13953.4|13954.6|13949.5|167
1593738900000|2020-07-03 01:15:00|13955.6|13949.6|13951.6|13945.6|13955.8|13951|13950|13945|309
1593739200000|2020-07-03 01:20:00|13951.5|13945.5|13949.9|13946.9|13951.5|13947|13948.3|13943.9|391
1593739500000|2020-07-03 01:25:00|13949.8|13946.8|13951.9|13948.9|13953.4|13948.9|13949.6|13945|210
1593739800000|2020-07-03 01:30:00|13951.7|13948.7|13954.5|13948.5|13955|13950|13950.6|13945.8|399
1593740100000|2020-07-03 01:35:00|13954.4|13948.4|13954.6|13951.6|13957|13952.4|13952.2|13947.7|430
1593740400000|2020-07-03 01:40:00|13956.3|13950.3|13955.4|13952.4|13957.3|13952.8|13953|13948.4|252
1593740700000|2020-07-03 01:45:00|13956.8|13950.8|13954.7|13951.7|13957.1|13952.6|13953.1|13948.4|361
1593741000000|2020-07-03 01:50:00|13954.6|13951.6|13956.5|13950.5|13956.7|13951.8|13952.9|13948.4|286
1593741300000|2020-07-03 01:55:00|13956.6|13950.6|13954.7|13951.7|13956.9|13952.2|13954.1|13949.4|209
1593741600000|2020-07-03 02:00:00|13954.6|13951.6|13952.1|13949.1|13956.7|13952.1|13951.8|13947.4|237
1593741900000|2020-07-03 02:05:00|13953.3|13947.3|13949|13946|13953.6|13948.9|13948.8|13944.3|266
1593742200000|2020-07-03 02:10:00|13949.1|13946.1|13949.6|13946.6|13951.9|13947.7|13948.6|13944.3|287
1593742500000|2020-07-03 02:15:00|13949.8|13946.8|13949.4|13946.4|13951.5|13947.1|13948.7|13944.5|223
1593742800000|2020-07-03 02:20:00|13949.3|13946.3|13950.9|13944.9|13951.8|13947.1|13948.8|13944.4|187
1593743100000|2020-07-03 02:25:00|13951|13945|13949.6|13946.6|13951|13946.6|13947.9|13943.3|209
1593743400000|2020-07-03 02:30:00|13949.5|13946.5|13950.7|13947.7|13952.5|13948|13948.5|13944|290
1593743700000|2020-07-03 02:35:00|13950.5|13947.5|13948.9|13945.9|13951.8|13947.6|13948.8|13944.4|187
1593744000000|2020-07-03 02:40:00|13949|13946|13950.3|13947.3|13952.2|13947.7|13948.8|13944.4|269
1593744300000|2020-07-03 02:45:00|13950.2|13947.2|13951.2|13945.2|13951.9|13947.6|13949.2|13944.6|246
1593744600000|2020-07-03 02:50:00|13951.3|13945.3|13949.7|13946.7|13951.3|13947|13948.7|13944.5|165
1593744900000|2020-07-03 02:55:00|13951.1|13945.1|13950|13947|13953.2|13948.8|13949.7|13945.1|299
1593745200000|2020-07-03 03:00:00|13949.9|13946.9|13949.6|13946.6|13951.9|13947.5|13949.6|13945|204
1593745500000|2020-07-03 03:05:00|13949.7|13946.7|13950.9|13944.9|13952|13947.5|13949.1|13944.7|174
1593745800000|2020-07-03 03:10:00|13951|13945|13952.9|13946.9|13953|13948.6|13949.3|13944.8|181
1593746100000|2020-07-03 03:15:00|13952.7|13946.7|13951.5|13948.5|13953.4|13949|13951.1|13946.5|141
1593746400000|2020-07-03 03:20:00|13951.4|13948.4|13950.6|13947.6|13953|13948.7|13950.3|13945.7|200
1593746700000|2020-07-03 03:25:00|13950.7|13947.7|13949.9|13946.9|13952.4|13948|13949.5|13945|148
1593747000000|2020-07-03 03:30:00|13949.8|13946.8|13949.6|13946.6|13952|13947.4|13949.6|13945|135
1593747300000|2020-07-03 03:35:00|13949.7|13946.7|13948.1|13945.1|13950.6|13946.8|13948|13943.5|117
1593747600000|2020-07-03 03:40:00|13948.2|13945.2|13948|13945|13950.6|13946.3|13947.9|13943.4|148
1593747900000|2020-07-03 03:45:00|13948.1|13945.1|13948.5|13945.5|13950.6|13946.6|13947.9|13943.6|180
1593748200000|2020-07-03 03:50:00|13948.4|13945.4|13947.9|13944.9|13950.4|13945.9|13947.6|13943.7|135
1593748500000|2020-07-03 03:55:00|13947.8|13944.8|13947.5|13944.5|13949.4|13944.9|13947|13943.4|147
1593748800000|2020-07-03 04:00:00|13947.4|13944.4|13948.4|13945.4|13949.6|13945.8|13947.3|13943.3|150
1593749100000|2020-07-03 04:05:00|13948.3|13945.3|13948.8|13945.8|13950.4|13946|13947.8|13943.5|105
1593749400000|2020-07-03 04:10:00|13948.7|13945.7|13951.5|13945.5|13951.7|13947.2|13948.7|13945.2|124
1593749700000|2020-07-03 04:15:00|13950|13947|13951.2|13948.2|13953.6|13949|13950|13946.4|212
1593750000000|2020-07-03 04:20:00|13951.3|13948.3|13951.7|13948.7|13953.3|13948.8|13951|13946.7|179
1593750300000|2020-07-03 04:25:00|13951.8|13948.8|13952.3|13949.3|13953.4|13949.4|13951.5|13947.2|157
1593750600000|2020-07-03 04:30:00|13952.4|13949.4|13953|13950|13954.5|13950.2|13952.3|13947.8|177
1593750900000|2020-07-03 04:35:00|13953.1|13950.1|13953.9|13947.9|13954.6|13950.1|13951.6|13947.8|224
1593751200000|2020-07-03 04:40:00|13953.8|13947.8|13954.8|13951.8|13956.5|13952.1|13952.1|13947.7|250
1593751500000|2020-07-03 04:45:00|13954.9|13951.9|13954|13951|13956|13951.9|13953|13948.6|150
1593751800000|2020-07-03 04:50:00|13953.9|13950.9|13954.1|13951.1|13955.6|13951.1|13953.1|13948.8|171
1593752100000|2020-07-03 04:55:00|13954|13951|13956.8|13950.8|13957.2|13952.4|13953.7|13949.2|148
1593752400000|2020-07-03 05:00:00|13955.4|13952.4|13955.7|13952.7|13957.7|13953.2|13955.2|13949.4|243
1593752700000|2020-07-03 05:05:00|13955.8|13952.8|13956.7|13953.7|13958.8|13954.2|13955.5|13951|241
1593753000000|2020-07-03 05:10:00|13956.8|13953.8|13956.8|13953.8|13958.6|13954.3|13956.2|13952.2|168
1593753300000|2020-07-03 05:15:00|13956.6|13953.6|13956.9|13953.9|13958.5|13954.2|13956.4|13952|131
1593753600000|2020-07-03 05:20:00|13957|13954|13957|13954|13957.5|13954.5|13956.8|13953.8|119
1593753900000|2020-07-03 05:25:00|13957.1|13954.1|13955.6|13952.6|13957.8|13954.1|13955.3|13951.5|166
1593754200000|2020-07-03 05:30:00|13955.7|13952.7|13955|13952|13956|13953|13954.9|13951.9|141
1593754500000|2020-07-03 05:35:00|13954.9|13951.9|13956.8|13950.8|13956.8|13952.2|13954.1|13949.5|170
1593754800000|2020-07-03 05:40:00|13956.7|13950.7|13954|13951|13956.8|13952.4|13954|13949.7|77
1593755100000|2020-07-03 05:45:00|13954.1|13951.1|13955.2|13949.2|13956|13951.5|13953.4|13948.9|107
1593755400000|2020-07-03 05:50:00|13953.8|13950.8|13954.2|13948.2|13955.3|13950.8|13952.3|13947.9|170
1593755700000|2020-07-03 05:55:00|13954.4|13948.4|13954.6|13948.6|13955.4|13951.1|13952.6|13948.3|223
1593756000000|2020-07-03 06:00:00|13954.5|13948.5|13953.1|13950.1|13955.2|13950.6|13952.1|13947.8|260
1593756300000|2020-07-03 06:05:00|13953|13950|13950.7|13947.7|13954.5|13950.1|13950.6|13946|236
1593756600000|2020-07-03 06:10:00|13950.6|13947.6|13948.6|13945.6|13952.5|13947.8|13948.6|13944.2|199
1593756900000|2020-07-03 06:15:00|13948.7|13945.7|13947.1|13944.1|13949.8|13945.9|13947.1|13942.6|163
1593757200000|2020-07-03 06:20:00|13947|13944|13947|13944|13949.7|13945.5|13946.8|13942.4|214
1593757500000|2020-07-03 06:25:00|13946.9|13943.9|13944.9|13941.9|13947|13944|13944.4|13940.3|184
1593757800000|2020-07-03 06:30:00|13944.8|13941.8|13944.5|13941.5|13946.2|13942.2|13944.2|13939.8|235
1593758100000|2020-07-03 06:35:00|13944.4|13941.4|13944.1|13941.1|13946|13941.5|13943.2|13938.6|193
1593758400000|2020-07-03 06:40:00|13944.2|13941.2|13944.2|13941.2|13946|13941.8|13943.9|13939.8|169
1593758700000|2020-07-03 06:45:00|13944.4|13941.4|13944.5|13941.5|13946.2|13942|13944.3|13939.8|196
1593759000000|2020-07-03 06:50:00|13944.7|13941.7|13944.7|13941.7|13944.9|13941.9|13944.3|13941.3|157
1593759300000|2020-07-03 06:55:00|13944.8|13941.8|13944.1|13941.1|13946.1|13941.8|13943.9|13939.3|174
1593759600000|2020-07-03 07:00:00|13945.5|13939.5|13943.4|13940.4|13945.7|13941.3|13943.1|13938.5|258
1593759900000|2020-07-03 07:05:00|13943.5|13940.5|13943.6|13940.6|13944.7|13941|13942.8|13938.6|184
1593760200000|2020-07-03 07:10:00|13943.5|13940.5|13943.3|13940.3|13945.3|13940.9|13942.6|13938.1|127
1593760500000|2020-07-03 07:15:00|13943.2|13940.2|13943.4|13940.4|13945.5|13940.9|13942.7|13938.4|211
1593760800000|2020-07-03 07:20:00|13943.5|13940.5|13947.8|13944.8|13949.4|13944.9|13943.4|13939.1|230
1593761100000|2020-07-03 07:25:00|13947.7|13944.7|13950|13944|13950.8|13946.4|13947.1|13942.6|214
1593761400000|2020-07-03 07:30:00|13948.4|13945.4|13951.4|13948.4|13953|13948.6|13947.9|13943.6|368
1593761700000|2020-07-03 07:35:00|13951.3|13948.3|13951.4|13948.4|13953.9|13948.7|13946.6|13942.1|279
1593762000000|2020-07-03 07:40:00|13951.5|13948.5|13951.4|13945.4|13953.9|13949.7|13949.7|13945.3|340
1593762300000|2020-07-03 07:45:00|13951.5|13945.5|13948.4|13942.4|13951.5|13946.9|13946.6|13942.1|296
1593762600000|2020-07-03 07:50:00|13948.3|13942.3|13948.9|13942.9|13949.8|13945.2|13946.4|13942|258
1593762900000|2020-07-03 07:55:00|13949|13943|13947.4|13941.4|13949.1|13944.4|13945.3|13941|302
1593763200000|2020-07-03 08:00:00|13947.3|13941.3|13947.8|13941.8|13949|13944.3|13945.8|13941.1|298
1593763500000|2020-07-03 08:05:00|13947.7|13941.7|13948.2|13942.2|13949.2|13944.6|13946.8|13941.7|255
1593763800000|2020-07-03 08:10:00|13948.4|13942.4|13947.3|13941.3|13950.2|13945.5|13945.8|13941.2|288
1593764100000|2020-07-03 08:15:00|13945.8|13942.8|13945.1|13942.1|13947.6|13942.9|13944.8|13940.3|220
1593764400000|2020-07-03 08:20:00|13945.2|13942.2|13945.4|13939.4|13946.7|13942.2|13943.7|13939.2|241
1593764700000|2020-07-03 08:25:00|13945.5|13939.5|13944.1|13941.1|13945.9|13941.4|13943|13938.6|183
1593765000000|2020-07-03 08:30:00|13945.6|13939.6|13943.9|13940.9|13946.5|13942.6|13943.8|13939.5|198
1593765300000|2020-07-03 08:35:00|13943.8|13940.8|13943.9|13940.9|13945.6|13941.3|13943.5|13939.4|199
1593765600000|2020-07-03 08:40:00|13944|13941|13946.2|13943.2|13947.6|13943.2|13943.8|13939.5|240
1593765900000|2020-07-03 08:45:00|13946.1|13943.1|13947.6|13941.6|13949|13944.4|13945.9|13941.5|277
1593766200000|2020-07-03 08:50:00|13946|13943|13944.1|13941.1|13947.7|13943.1|13944|13939.6|247
1593766500000|2020-07-03 08:55:00|13944.2|13941.2|13944.8|13941.8|13946.3|13941.8|13944.1|13939.6|149
1593766800000|2020-07-03 09:00:00|13944.7|13941.7|13948.9|13942.9|13948.9|13944.2|13944.7|13940.3|188
1593767100000|2020-07-03 09:05:00|13948.8|13942.8|13946.5|13943.5|13948.8|13944.4|13946|13941.5|207
1593767400000|2020-07-03 09:10:00|13946.4|13943.4|13948.3|13945.3|13951|13946.5|13946.4|13942.1|244
1593767700000|2020-07-03 09:15:00|13948.1|13945.1|13948.9|13945.9|13951|13946.6|13948|13943.5|258
1593768000000|2020-07-03 09:20:00|13949|13946|13948.2|13942.2|13950.8|13946.1|13948.2|13942.2|200
1593768300000|2020-07-03 09:25:00|13948.3|13942.3|13950.9|13944.9|13951|13946.2|13946.9|13942.2|240
1593768600000|2020-07-03 09:30:00|13950.8|13944.8|13949.4|13946.4|13950.9|13946.8|13948.6|13943.9|196
1593768900000|2020-07-03 09:35:00|13949.5|13946.5|13951|13945|13953.1|13948.5|13949.4|13944.8|229
1593769200000|2020-07-03 09:40:00|13951.1|13945.1|13950.7|13944.7|13951.2|13946.5|13949.2|13944.5|175
1593769500000|2020-07-03 09:45:00|13950.8|13944.8|13950|13944|13951.4|13946.6|13946.9|13942.5|207
1593769800000|2020-07-03 09:50:00|13950.3|13944.3|13948|13945|13951.2|13946.4|13948|13943.5|236
1593770100000|2020-07-03 09:55:00|13948.1|13945.1|13947.5|13941.5|13949.7|13945.3|13946.5|13941.5|158
1593770400000|2020-07-03 10:00:00|13947.4|13941.4|13949|13943|13949.2|13944.3|13945.9|13941.4|226
1593770700000|2020-07-03 10:05:00|13948.9|13942.9|13949.8|13943.8|13949.9|13945|13947.8|13942.9|191
1593771000000|2020-07-03 10:10:00|13949.9|13943.9|13953.8|13947.8|13953.9|13947.9|13948.5|13943.8|231
1593771300000|2020-07-03 10:15:00|13953.7|13947.7|13953.6|13947.6|13954.1|13948.1|13952.3|13946.3|306
1593771600000|2020-07-03 10:20:00|13953.5|13947.5|13950.3|13944.3|13954|13948|13950|13944|296
1593771900000|2020-07-03 10:25:00|13950.2|13944.2|13947.8|13941.8|13951.3|13945.3|13946.2|13941.6|220
1593772200000|2020-07-03 10:30:00|13947.7|13941.7|13946|13943|13948|13943.5|13946|13941.6|63
1593772500000|2020-07-03 10:35:00|13946.1|13943.1|13947.9|13941.9|13948.1|13943.6|13946|13941.5|138
1593772800000|2020-07-03 10:40:00|13946.4|13943.4|13948.6|13942.6|13948.9|13943.6|13946.1|13941.5|181
1593773100000|2020-07-03 10:45:00|13948.5|13942.5|13948.7|13942.7|13948.8|13944.2|13945.8|13941.4|145
1593773400000|2020-07-03 10:50:00|13947.3|13944.3|13946|13943|13948.8|13944.3|13945.9|13941.4|152
1593773700000|2020-07-03 10:55:00|13945.9|13942.9|13945.7|13939.7|13946.8|13943.1|13944.2|13939.7|203
1593774000000|2020-07-03 11:00:00|13945.8|13939.8|13948.1|13942.1|13948.1|13943.3|13944.3|13939.7|263
1593774300000|2020-07-03 11:05:00|13948.2|13942.2|13946.8|13940.8|13948.8|13942.8|13946.1|13940.1|265
1593774600000|2020-07-03 11:10:00|13946.4|13940.4|13945.5|13939.5|13946.8|13941.5|13944.3|13939.5|178
1593774900000|2020-07-03 11:15:00|13945.6|13939.6|13945.8|13939.8|13946.6|13941.2|13944.2|13938.6|223
1593775200000|2020-07-03 11:20:00|13945.9|13939.9|13943.5|13940.5|13946|13941.4|13943.5|13938.9|170
1593775500000|2020-07-03 11:25:00|13943.4|13940.4|13948.7|13942.7|13949|13943|13943.4|13938.9|204
1593775800000|2020-07-03 11:30:00|13948.8|13942.8|13948.1|13942.1|13949.2|13944.7|13946.2|13941.5|271
1593776100000|2020-07-03 11:35:00|13948|13942|13948.5|13942.5|13949|13943.9|13946.5|13941.2|277
1593776400000|2020-07-03 11:40:00|13948.6|13942.6|13948.8|13942.8|13949.3|13944.7|13947|13942.3|222
1593776700000|2020-07-03 11:45:00|13948.7|13942.7|13948.8|13942.8|13949.1|13944.4|13947.1|13942.1|223
1593777000000|2020-07-03 11:50:00|13948.7|13942.7|13948.5|13942.5|13949.1|13944.4|13947.3|13942.1|218
1593777300000|2020-07-03 11:55:00|13948.6|13942.6|13949.8|13943.8|13950.3|13944.3|13947|13941.3|292
1593777600000|2020-07-03 12:00:00|13949.7|13943.7|13951.3|13945.3|13952.3|13947.4|13949.2|13943.2|263
1593777900000|2020-07-03 12:05:00|13951.4|13945.4|13949.5|13943.5|13951.4|13946.6|13948.6|13943.5|216
1593778200000|2020-07-03 12:10:00|13949.4|13943.4|13947.9|13944.9|13950.3|13945.5|13947.9|13943.3|276
1593778500000|2020-07-03 12:15:00|13948|13945|13948.4|13942.4|13950.2|13945.6|13947.7|13941.7|277
1593778800000|2020-07-03 12:20:00|13948.3|13942.3|13947.1|13944.1|13948.7|13944.1|13946.6|13941.9|174
1593779100000|2020-07-03 12:25:00|13946.9|13943.9|13948.4|13942.4|13948.5|13944|13946.5|13942.1|128
1593779400000|2020-07-03 12:30:00|13948.5|13942.5|13947.3|13941.3|13948.8|13944.2|13946.6|13941.2|213
1593779700000|2020-07-03 12:35:00|13947.4|13941.4|13947.2|13941.2|13948.2|13943.1|13945|13940.3|249
1593780000000|2020-07-03 12:40:00|13947.1|13941.1|13947.7|13941.7|13947.7|13943.2|13945.3|13940.4|157
1593780300000|2020-07-03 12:45:00|13947.5|13941.5|13947.5|13941.5|13947.8|13943.3|13945.7|13941.2|137
1593780600000|2020-07-03 12:50:00|13945.9|13942.9|13948.4|13942.4|13948.6|13944.1|13945.9|13941.5|171
1593780900000|2020-07-03 12:55:00|13948.3|13942.3|13948.1|13942.1|13948.4|13944|13946.6|13941.6|141
1593781200000|2020-07-03 13:00:00|13948|13942|13947.2|13941.2|13948|13943.6|13945.3|13940.6|227
1593781500000|2020-07-03 13:05:00|13947.1|13941.1|13947.1|13941.1|13947.5|13942.7|13945.1|13940.2|290
1593781800000|2020-07-03 13:10:00|13947|13941|13944.9|13941.9|13947.1|13942.4|13944.5|13940|262
1593782100000|2020-07-03 13:15:00|13946.4|13940.4|13946.1|13940.1|13946.6|13942|13944.6|13939.4|265
1593782400000|2020-07-03 13:20:00|13946|13940|13946.6|13940.6|13946.7|13942.3|13944.8|13939.9|156
1593782700000|2020-07-03 13:25:00|13946.5|13940.5|13944.8|13941.8|13946.6|13942.1|13944.6|13940.1|150
1593783000000|2020-07-03 13:30:00|13944.7|13941.7|13946.6|13940.6|13946.7|13942.2|13944.3|13939.8|191
1593783300000|2020-07-03 13:35:00|13946.7|13940.7|13945|13942|13946.7|13942.3|13944.8|13940.2|131
1593783600000|2020-07-03 13:40:00|13944.9|13941.9|13945.4|13939.4|13946.6|13942.2|13943.7|13939.3|137
1593783900000|2020-07-03 13:45:00|13945.3|13939.3|13944.9|13938.9|13945.5|13940.8|13943.5|13938.9|194
1593784200000|2020-07-03 13:50:00|13945|13939|13945.1|13939.1|13945.4|13940.6|13942.9|13937.9|147
1593784500000|2020-07-03 13:55:00|13945|13939|13944.5|13938.5|13945|13940.3|13943.1|13938.2|196
1593784800000|2020-07-03 14:00:00|13944.6|13938.6|13944.1|13938.1|13944.8|13940.2|13943.2|13937.9|190
1593785100000|2020-07-03 14:05:00|13944|13938|13943.9|13937.9|13944.1|13939.5|13942.1|13937.5|102
1593785400000|2020-07-03 14:10:00|13943.8|13937.8|13943.9|13937.9|13944.1|13939.4|13942.2|13937.7|115
1593785700000|2020-07-03 14:15:00|13943.8|13937.8|13943.8|13937.8|13944.2|13939.6|13942|13937.3|128
1593786000000|2020-07-03 14:20:00|13943.7|13937.7|13944.2|13938.2|13944.3|13939.8|13942.2|13937.5|163
1593786300000|2020-07-03 14:25:00|13944.1|13938.1|13943.8|13937.8|13945|13940.1|13942.2|13937.7|196
1593786600000|2020-07-03 14:30:00|13943.9|13937.9|13946.5|13940.5|13946.6|13941.2|13942.1|13937.9|193
1593786900000|2020-07-03 14:35:00|13946.4|13940.4|13947.1|13941.1|13948.1|13942.4|13945.3|13940.4|248
1593787200000|2020-07-03 14:40:00|13947|13941|13945.3|13939.3|13947.1|13941.4|13944.4|13938.7|249
1593787500000|2020-07-03 14:45:00|13943.8|13940.8|13944.7|13938.7|13946|13940.8|13943.3|13938.4|238
1593787800000|2020-07-03 14:50:00|13944.6|13938.6|13944.5|13938.5|13945.3|13940.3|13942.8|13938.1|198
1593788100000|2020-07-03 14:55:00|13944.4|13938.4|13946.3|13940.3|13946.5|13940.5|13943.2|13938.3|226
1593788400000|2020-07-03 15:00:00|13946.2|13940.2|13946.4|13940.4|13946.9|13942.4|13944.9|13939.6|216
1593788700000|2020-07-03 15:05:00|13946.5|13940.5|13944.4|13941.4|13946.6|13941.8|13944.3|13939.4|129
1593789000000|2020-07-03 15:10:00|13944.3|13941.3|13945.8|13939.8|13945.9|13941.5|13944.1|13939.5|82
1593789300000|2020-07-03 15:15:00|13945.7|13939.7|13944.9|13938.9|13945.9|13941.3|13944|13938.8|123
1593789600000|2020-07-03 15:20:00|13944.8|13938.8|13945.6|13939.6|13945.8|13941.1|13943.7|13938.7|105
1593789900000|2020-07-03 15:25:00|13945.5|13939.5|13943.5|13940.5|13945.6|13941.2|13943.5|13938.9|83
1593790200000|2020-07-03 15:30:00|13943.6|13940.6|13944.9|13938.9|13945.5|13941|13943.4|13938.7|69
1593790500000|2020-07-03 15:35:00|13944.8|13938.8|13944.7|13938.7|13945|13940.3|13943.2|13938.6|58
1593790800000|2020-07-03 15:40:00|13944.8|13938.8|13944.8|13938.8|13945.1|13939.1|13944.6|13938.6|62
1593791100000|2020-07-03 15:45:00|13944.9|13938.9|13944.5|13938.5|13945|13940|13943|13938.4|72
1593791400000|2020-07-03 15:50:00|13944.3|13938.3|13944.5|13938.5|13944.6|13940.1|13943|13938.3|63
1593791700000|2020-07-03 15:55:00|13944.4|13938.4|13944.6|13938.6|13945|13940.2|13943.2|13938.4|71
1593792000000|2020-07-03 16:00:00|13944.5|13938.5|13944|13938|13944.6|13940|13942.6|13937.4|253
1593792300000|2020-07-03 16:05:00|13943.7|13937.7|13943.4|13937.4|13944.2|13939.8|13941.8|13937.1|222
1593792600000|2020-07-03 16:10:00|13943.5|13937.5|13945.9|13939.9|13946.4|13940.9|13942|13937.1|282
1593792900000|2020-07-03 16:15:00|13946|13940|13946.1|13940.1|13946.5|13941.8|13944.7|13939.4|226
1593793200000|2020-07-03 16:20:00|13946.3|13940.3|13946|13940|13946.6|13941.8|13944.2|13939.4|238
1593793500000|2020-07-03 16:25:00|13945.6|13939.6|13945.7|13939.7|13946.6|13941.5|13943.7|13939.3|258
1593793800000|2020-07-03 16:30:00|13945.6|13939.6|13945.2|13939.2|13946|13941.2|13944.2|13938.6|97
1593794100000|2020-07-03 16:35:00|13945.1|13939.1|13944.7|13938.7|13945.2|13939.2|13944.3|13938.3|120
1593794400000|2020-07-03 16:40:00|13944.8|13938.8|13944.8|13938.8|13945|13939|13944.4|13938.4|70
1593794700000|2020-07-03 16:45:00|13944.6|13938.6|13944.3|13938.3|13944.7|13938.7|13944|13938|94
1593795000000|2020-07-03 16:50:00|13944.4|13938.4|13944.3|13938.3|13944.5|13939.5|13942.4|13937.9|83
1593795300000|2020-07-03 16:55:00|13944.2|13938.2|13944.3|13938.3|13944.6|13938.6|13943.8|13937.8|120
1593795600000|2020-07-03 17:00:00|13944.4|13938.4|13944.3|13938.3|13944.8|13940.3|13943.2|13938|119
1593795900000|2020-07-03 17:05:00|13944.2|13938.2|13944.4|13938.4|13944.9|13940.2|13942.8|13937.6|74
1593796200000|2020-07-03 17:10:00|13944.3|13938.3|13944.2|13938.2|13944.7|13938.7|13943.7|13937.7|83
1593796500000|2020-07-03 17:15:00|13944.4|13938.4|13944.7|13938.7|13944.8|13938.8|13944.1|13938.1|69
1593796800000|2020-07-03 17:20:00|13944.6|13938.6|13943.5|13940.5|13945.1|13940.5|13943.4|13938.2|61
1593797100000|2020-07-03 17:25:00|13945|13939|13945|13939|13945.2|13940.6|13943.5|13938.6|43
1593797400000|2020-07-03 17:30:00|13945.1|13939.1|13945|13939|13945.4|13940.9|13943.5|13938.7|71
1593797700000|2020-07-03 17:35:00|13943.7|13940.7|13945.3|13939.3|13945.4|13940.8|13943.7|13938.8|54
1593798000000|2020-07-03 17:40:00|13945.2|13939.2|13945.3|13939.3|13945.4|13940.9|13943.6|13939|53
1593798300000|2020-07-03 17:45:00|13943.8|13940.8|13945.2|13939.2|13945.6|13940.8|13943.7|13938.6|105
1593798600000|2020-07-03 17:50:00|13943.7|13940.7|13945.1|13939.1|13945.6|13940.9|13943.7|13938.8|91
1593798900000|2020-07-03 17:55:00|13945.2|13939.2|13945.2|13939.2|13945.5|13939.5|13944.7|13938.7|89
1593799200000|2020-07-03 18:00:00|13945.1|13939.1|13943.7|13940.7|13945.6|13941|13943.7|13939|79
1593799500000|2020-07-03 18:05:00|13943.8|13940.8|13944.7|13938.7|13945.4|13940.8|13943.3|13938.2|52
1593799800000|2020-07-03 18:10:00|13944.8|13938.8|13944.9|13938.9|13945.3|13940.4|13943.2|13938.6|84
1593800100000|2020-07-03 18:15:00|13945|13939|13944.9|13938.9|13945.3|13940.4|13943.4|13938.7|68
1593800400000|2020-07-03 18:20:00|13944.8|13938.8|13944.8|13938.8|13945.2|13940.4|13943.3|13938.6|80
1593800700000|2020-07-03 18:25:00|13944.9|13938.9|13944.9|13938.9|13945.1|13939.1|13944.7|13938.7|44
1593801000000|2020-07-03 18:30:00|13944.8|13938.8|13944.9|13938.9|13945.1|13940.4|13943.3|13938.5|54
1593801300000|2020-07-03 18:35:00|13945|13939|13944.9|13938.9|13945.1|13940.6|13943.6|13938.6|84
1593801600000|2020-07-03 18:40:00|13944.8|13938.8|13944.8|13938.8|13945.2|13939.2|13944.4|13938.4|52
1593801900000|2020-07-03 18:45:00|13944.7|13938.7|13945.1|13939.1|13945.4|13940.9|13943.5|13938.5|68
1593802200000|2020-07-03 18:50:00|13945.2|13939.2|13945.1|13939.1|13945.4|13940.5|13943.5|13938.6|121
1593802500000|2020-07-03 18:55:00|13945|13939|13944.6|13938.6|13945.3|13939.3|13944.4|13938.4|95
1593802800000|2020-07-03 19:00:00|13944.4|13938.4|13943.8|13937.8|13944.9|13938.9|13943.6|13937.6|89
1593803100000|2020-07-03 19:05:00|13944|13938|13942.5|13939.5|13944.4|13939.9|13942.5|13937.6|87
1593803400000|2020-07-03 19:10:00|13942.7|13939.7|13944|13938|13944.5|13939.9|13942.4|13937.8|95
1593803700000|2020-07-03 19:15:00|13943.9|13937.9|13943.7|13937.7|13944.1|13939.6|13942.6|13937.6|83
1593804000000|2020-07-03 19:20:00|13944|13938|13943.9|13937.9|13944.2|13939.4|13942.4|13937.5|68
1593804300000|2020-07-03 19:25:00|13944|13938|13943.7|13937.7|13944.1|13939.6|13942.3|13937.5|70
1593804600000|2020-07-03 19:30:00|13943.8|13937.8|13942.1|13939.1|13944.2|13939.3|13941.9|13937.2|123
1593804900000|2020-07-03 19:35:00|13943.8|13937.8|13943.7|13937.7|13946.2|13938.8|13943.2|13937.2|89
1593805200000|2020-07-03 19:40:00|13943.8|13937.8|13943.6|13937.6|13944.1|13939.4|13942.4|13937.4|57
1593805500000|2020-07-03 19:45:00|13944|13938|13943.8|13937.8|13944.2|13939.4|13942.4|13937.4|105
1593805800000|2020-07-03 19:50:00|13943.7|13937.7|13943.6|13937.6|13944.8|13938.8|13943.4|13937.4|136
1593806100000|2020-07-03 19:55:00|13943.5|13937.5|13943.3|13937.3|13944.3|13938.3|13943.1|13937.1|100
1593806400000|2020-07-03 20:00:00|13943.2|13937.2|13943.5|13937.5|13944.2|13938.2|13942.7|13936.7|146
1593806700000|2020-07-03 20:05:00|13943.7|13937.7|13943.8|13937.8|13944.8|13938.8|13943.4|13937.4|95
1593807000000|2020-07-03 20:10:00|13944.1|13938.1|13944|13938|13944.9|13938.9|13943.3|13937.3|100
1593807300000|2020-07-03 20:15:00|13943.7|13937.7|13943.8|13937.8|13944.2|13938.2|13943.2|13937.2|82
1593807600000|2020-07-03 20:20:00|13943.6|13937.6|13943.8|13937.8|13944.3|13938.3|13943.4|13937.4|78
1593807900000|2020-07-03 20:25:00|13943.7|13937.7|13944.3|13938.3|13945.2|13939.2|13942.6|13936.6|152
1593808200000|2020-07-03 20:30:00|13944.1|13938.1|13943.5|13937.5|13944.2|13938.2|13942.9|13936.9|132
1593808500000|2020-07-03 20:35:00|13943.6|13937.6|13942.9|13936.9|13943.9|13937.9|13942.7|13936.7|139
1593808800000|2020-07-03 20:40:00|13943|13937|13950.5|13944.5|13950.6|13944.6|13942.9|13936.9|98
1593809100000|2020-07-03 20:45:00|13950.6|13944.6|13950.4|13944.4|13955|13945|13949.8|13936|69
1593809400000|2020-07-03 20:50:00|13950.5|13944.5|13949.4|13943.4|13955.5|13944.9|13949.2|13935.9|76
1593809700000|2020-07-03 20:55:00|13949.5|13943.5|13955.2|13939.2|13956.3|13943.5|13949.1|13935.6|121
1593979200000|2020-07-05 20:00:00|13945.8|13938.8|13945.8|13938.8|13945.8|13938.8|13945.8|13938.8|1
1593979500000|2020-07-05 20:05:00|13948.1|13935.2|13945.8|13938.8|13948.7|13938.8|13945.8|13934.5|3
1593979800000|2020-07-05 20:10:00|13948.7|13934.5|13945.8|13938.8|13948.7|13938.8|13945.8|13934.5|2
1593980100000|2020-07-05 20:15:00|13945.1|13938.1|13945.8|13938.8|13945.8|13938.8|13945.1|13938.1|2
1593980700000|2020-07-05 20:25:00|13948.7|13934.5|13948.7|13934.5|13948.7|13934.7|13948.3|13934.1|7
1593981000000|2020-07-05 20:30:00|13945.8|13938.8|13946.1|13939.1|13946.1|13939.1|13945.8|13938.8|2
1593981300000|2020-07-05 20:35:00|13948.7|13934.5|13946.1|13939.1|13948.7|13940.6|13945.1|13934.5|7
1593981600000|2020-07-05 20:40:00|13947.5|13940.5|13946.1|13939.1|13947.5|13940.5|13946.1|13939.1|3
1593981900000|2020-07-05 20:45:00|13949.1|13936|13948.3|13935.4|13949.1|13936.4|13948.3|13934.8|19
1593982200000|2020-07-05 20:50:00|13948.9|13934.8|13948.3|13935.4|13948.9|13939.1|13946.1|13934.8|8
1593982500000|2020-07-05 20:55:00|13948.9|13934.8|13946.1|13939.1|13948.9|13939.1|13946.1|13934.8|6
1593982800000|2020-07-05 21:00:00|13945.1|13938.1|13946.1|13939.1|13946.1|13939.1|13945.1|13938.1|6
1593983400000|2020-07-05 21:10:00|13944.9|13937.9|13946.1|13939.1|13946.1|13939.1|13944.9|13937.9|2
1593983700000|2020-07-05 21:15:00|13946.4|13939.4|13946.4|13939.4|13946.4|13939.4|13944.9|13937.9|4
1593984000000|2020-07-05 21:20:00|13946.2|13939.2|13947.5|13940.5|13947.5|13940.5|13944.9|13937.9|21
1593984300000|2020-07-05 21:25:00|13947|13940|13947.5|13940.5|13947.5|13940.5|13946.2|13939.2|38
1593984600000|2020-07-05 21:30:00|13947|13940|13946.9|13939.9|13947.5|13940.5|13946.7|13939.7|33
1593984900000|2020-07-05 21:35:00|13947.2|13940.2|13947.5|13940.5|13947.5|13940.5|13945.1|13938.1|27
1593985200000|2020-07-05 21:40:00|13947|13940|13947.5|13940.5|13947.6|13940.6|13946.4|13939.4|50
1593985500000|2020-07-05 21:45:00|13946.7|13939.7|13947|13940|13947.7|13940.7|13946.4|13939.4|37
1593985800000|2020-07-05 21:50:00|13947.5|13940.5|13947.5|13940.5|13947.6|13940.6|13946.6|13939.6|50
1593986100000|2020-07-05 21:55:00|13947.1|13940.1|13947.5|13940.5|13950|13940.7|13945.7|13936.7|69
1593986400000|2020-07-05 22:00:00|13950.5|13937.1|13946.4|13939.4|13950.6|13941.8|13945.2|13937.1|153
1593986700000|2020-07-05 22:05:00|13946.5|13939.5|13945.4|13938.4|13950.3|13939.5|13943.4|13933.2|88
1593987000000|2020-07-05 22:10:00|13945.2|13938.2|13945.3|13938.3|13946.4|13939.4|13945|13938|67
1593987300000|2020-07-05 22:15:00|13945.2|13938.2|13946.8|13939.8|13946.8|13939.8|13944.8|13937.8|68
1593987600000|2020-07-05 22:20:00|13946.9|13939.9|13946|13939|13947.2|13940.2|13945.6|13938.6|71
1593987900000|2020-07-05 22:25:00|13946.2|13939.2|13946|13939|13947.6|13940.6|13943.6|13936.6|116
1593988200000|2020-07-05 22:30:00|13945.7|13938.7|13944.5|13937.5|13946.6|13939.6|13944.2|13937.2|114
1593988500000|2020-07-05 22:35:00|13944.7|13937.7|13944.9|13937.9|13946.7|13939.7|13943.7|13936.7|286
1593988800000|2020-07-05 22:40:00|13944.8|13937.8|13944.6|13937.6|13947.5|13940.5|13943.5|13936.5|325
1593989100000|2020-07-05 22:45:00|13944.7|13937.7|13943.8|13936.8|13945.7|13938.7|13943|13936|214
1593989400000|2020-07-05 22:50:00|13943.9|13936.9|13943.3|13936.3|13944.2|13937.2|13942.6|13935.6|115
1593989700000|2020-07-05 22:55:00|13943.2|13936.2|13942.7|13936.7|13943.9|13937.2|13942|13936|155
1593990000000|2020-07-05 23:00:00|13942.5|13936.5|13942.2|13936.2|13943|13937|13941.8|13935.8|116
1593990300000|2020-07-05 23:05:00|13942.1|13936.1|13942.8|13936.8|13943|13938.5|13941.5|13935.9|140
1593990600000|2020-07-05 23:10:00|13943|13937|13943.7|13937.7|13944.4|13938.4|13942.4|13936.4|138
1593990900000|2020-07-05 23:15:00|13943.5|13937.5|13943.8|13937.8|13944.4|13939.9|13942.5|13937.2|147
1593991200000|2020-07-05 23:20:00|13943.7|13937.7|13944.5|13938.5|13944.8|13939.7|13942.5|13937.6|158
1593991500000|2020-07-05 23:25:00|13944.4|13938.4|13942.8|13936.8|13944.8|13938.8|13942.7|13936.7|287
1593991800000|2020-07-05 23:30:00|13942.7|13936.7|13943.2|13937.2|13943.4|13937.4|13942.6|13936.6|231
1593992100000|2020-07-05 23:35:00|13943.1|13937.1|13942.8|13936.8|13943.7|13939.3|13941.6|13936.7|207
1593992400000|2020-07-05 23:40:00|13942.9|13936.9|13942.4|13936.4|13943.3|13937.3|13942.4|13936.4|93
1593992700000|2020-07-05 23:45:00|13942.5|13936.5|13942.5|13936.5|13943.3|13938.5|13941.2|13936.3|159
1593993000000|2020-07-05 23:50:00|13942.6|13936.6|13940.9|13934.9|13942.6|13937.9|13939.4|13934.8|184
1593993300000|2020-07-05 23:55:00|13941|13935|13942|13936|13942.5|13937.6|13939.4|13934.8|155
1593993600000|2020-07-06 00:00:00|13942.1|13936.1|13938|13935|13942.6|13938|13937.7|13933.2|232
1593993900000|2020-07-06 00:05:00|13938.1|13935.1|13937|13934|13939.5|13935.1|13936.4|13932|219
1593994200000|2020-07-06 00:10:00|13936.9|13933.9|13935.6|13929.6|13937.6|13934.2|13933.3|13929.3|241
1593994500000|2020-07-06 00:15:00|13935.7|13929.7|13933.9|13930.9|13935.7|13931.1|13932.3|13928.4|316
1593994800000|2020-07-06 00:20:00|13933.8|13930.8|13935.3|13929.3|13935.3|13931.4|13932.4|13928|206
1593995100000|2020-07-06 00:25:00|13933.9|13930.9|13935.5|13932.5|13937.6|13933.6|13933.2|13928.8|193
1593995400000|2020-07-06 00:30:00|13935.6|13932.6|13934|13931|13937.1|13932.6|13933.9|13929.5|186
1593995700000|2020-07-06 00:35:00|13933.9|13930.9|13934.9|13928.9|13935.1|13930.9|13932.6|13928.2|197
1593996000000|2020-07-06 00:40:00|13933.4|13930.4|13934.1|13928.1|13935.5|13930.4|13932.5|13927.9|243
1593996300000|2020-07-06 00:45:00|13934.3|13928.3|13934.5|13928.5|13934.7|13929.3|13931.8|13927.3|205
1593996600000|2020-07-06 00:50:00|13934.6|13928.6|13935.5|13929.5|13935.8|13931.1|13932.6|13928.1|244
1593996900000|2020-07-06 00:55:00|13935.7|13929.7|13932.2|13929.2|13935.9|13931.2|13932.1|13927.7|219
1593997200000|2020-07-06 01:00:00|13932.1|13929.1|13933.9|13927.9|13934.9|13930.1|13931.7|13927.5|300
1593997500000|2020-07-06 01:05:00|13933.8|13927.8|13932.9|13929.9|13934.8|13930.4|13931.5|13927.7|201
1593997800000|2020-07-06 01:10:00|13933|13930|13933.7|13927.7|13934|13930.1|13931.5|13927.5|148
1593998100000|2020-07-06 01:15:00|13932|13929|13935|13929|13935.3|13930.3|13931.7|13927.2|238
1593998400000|2020-07-06 01:20:00|13933.5|13930.5|13935.2|13929.2|13935.2|13930.5|13932.5|13927.8|217
1593998700000|2020-07-06 01:25:00|13935.1|13929.1|13933.4|13927.4|13936.2|13931.1|13931.9|13927.4|235
1593999000000|2020-07-06 01:30:00|13933.5|13927.5|13931.8|13928.8|13935.7|13930.5|13928.3|13923.6|337
1593999300000|2020-07-06 01:35:00|13931.9|13928.9|13927.5|13924.5|13933.9|13929.7|13927.5|13924.1|348
1593999600000|2020-07-06 01:40:00|13927.4|13924.4|13927.2|13924.2|13931.1|13926.5|13926.8|13922.6|348
1593999900000|2020-07-06 01:45:00|13927.1|13924.1|13925.6|13922.6|13929|13924.4|13925.6|13921|240
1594000200000|2020-07-06 01:50:00|13925.7|13922.7|13928.3|13925.3|13930.3|13925.7|13925.5|13921.2|308
1594000500000|2020-07-06 01:55:00|13928.2|13925.2|13930.7|13927.7|13932.3|13928|13927.3|13922.8|231
1594000800000|2020-07-06 02:00:00|13930.5|13927.5|13928.5|13925.5|13932|13927.5|13928|13923.5|402
1594001100000|2020-07-06 02:05:00|13928.4|13925.4|13928.1|13925.1|13931|13926.8|13926.9|13922.3|305
1594001400000|2020-07-06 02:10:00|13928.2|13925.2|13928.8|13925.8|13930.6|13926.1|13927.8|13923.9|225
1594001700000|2020-07-06 02:15:00|13928.9|13925.9|13927|13924|13930.3|13925.9|13926|13921.5|218
1594002000000|2020-07-06 02:20:00|13926.9|13923.9|13928|13925|13929.4|13925|13926.4|13922.1|112
1594002300000|2020-07-06 02:25:00|13927.9|13924.9|13929.7|13923.7|13930|13925.5|13926.9|13922.4|172
1594002600000|2020-07-06 02:30:00|13929.5|13923.5|13929.9|13923.9|13932.1|13928.1|13927.8|13923.5|251
1594002900000|2020-07-06 02:35:00|13929.8|13923.8|13927.8|13924.8|13930.4|13925.9|13927.5|13923.1|244
1594003200000|2020-07-06 02:40:00|13927.9|13924.9|13925.7|13922.7|13929.6|13925.4|13925.7|13921.3|184
1594003500000|2020-07-06 02:45:00|13925.6|13922.6|13927.4|13921.4|13927.4|13923.3|13924.7|13920.3|148
1594003800000|2020-07-06 02:50:00|13927.3|13921.3|13927.9|13921.9|13929.4|13924.8|13925.1|13920.6|183
1594004100000|2020-07-06 02:55:00|13927.8|13921.8|13924.1|13921.1|13928|13922.7|13923.9|13919.5|233
1594004400000|2020-07-06 03:00:00|13924|13921|13925.9|13922.9|13927.2|13922.9|13923.7|13919.3|199
1594004700000|2020-07-06 03:05:00|13927.5|13921.5|13925.7|13922.7|13929.2|13924.8|13925.6|13920.9|171
1594005000000|2020-07-06 03:10:00|13927.2|13921.2|13924.2|13921.2|13928.1|13923.6|13923.9|13919.5|235
1594005300000|2020-07-06 03:15:00|13925.5|13919.5|13922.3|13919.3|13926|13921.6|13922.3|13917.6|174
1594005600000|2020-07-06 03:20:00|13922.4|13919.4|13922.9|13919.9|13925.3|13920.9|13922.2|13917.9|219
1594005900000|2020-07-06 03:25:00|13924.4|13918.4|13922.5|13919.5|13925.4|13920.9|13922.4|13917.9|204
1594006200000|2020-07-06 03:30:00|13922.4|13919.4|13922.1|13919.1|13924.4|13919.9|13921.5|13917|251
1594006500000|2020-07-06 03:35:00|13922.2|13919.2|13921.5|13918.5|13924.1|13919.9|13921.4|13916.9|271
1594006800000|2020-07-06 03:40:00|13921.4|13918.4|13921.7|13918.7|13923.4|13919|13921.3|13916.9|126
1594007100000|2020-07-06 03:45:00|13921.8|13918.8|13922|13919|13923.7|13919.5|13921.6|13916.9|119
1594007400000|2020-07-06 03:50:00|13922.1|13919.1|13921.4|13915.4|13923.4|13919.3|13919.8|13915.2|129
1594007700000|2020-07-06 03:55:00|13919.8|13916.8|13919.1|13916.1|13921.4|13917|13918.5|13914|182
1594008000000|2020-07-06 04:00:00|13918.8|13915.8|13918.1|13915.1|13919.6|13915.9|13917.5|13913.3|170
1594008300000|2020-07-06 04:05:00|13918.2|13915.2|13917.9|13914.9|13918.4|13915.4|13917.5|13914.5|127
1594008600000|2020-07-06 04:10:00|13918|13915|13919.1|13916.1|13920.8|13917.1|13917.8|13914.1|175
1594008900000|2020-07-06 04:15:00|13918.9|13915.9|13919.7|13916.7|13920.2|13917.2|13918.5|13915.5|127
1594009200000|2020-07-06 04:20:00|13921.2|13915.2|13919.8|13916.8|13921.7|13917.2|13919.4|13915.2|149
1594009500000|2020-07-06 04:25:00|13919.7|13916.7|13920.7|13917.7|13922.4|13917.9|13919.6|13916.3|126
1594009800000|2020-07-06 04:30:00|13920.6|13917.6|13920.8|13917.8|13922.2|13918.2|13920.3|13916.1|141
1594010100000|2020-07-06 04:35:00|13920.9|13917.9|13920.8|13917.8|13922.3|13918.1|13919.6|13916.1|169
1594010400000|2020-07-06 04:40:00|13920.3|13917.3|13920.9|13917.9|13922.5|13918|13920.3|13916.2|190
1594010700000|2020-07-06 04:45:00|13921|13918|13920.6|13917.6|13923|13918.5|13920.3|13915.9|136
1594011000000|2020-07-06 04:50:00|13920.5|13917.5|13921|13918|13922.4|13918|13920.4|13915.7|140
1594011300000|2020-07-06 04:55:00|13921.1|13918.1|13920|13917|13923.5|13919|13919.6|13916.5|194
1594011600000|2020-07-06 05:00:00|13920.1|13917.1|13919.4|13916.4|13921.5|13917.4|13918.9|13915.1|162
1594011900000|2020-07-06 05:05:00|13919.5|13916.5|13922.1|13919.1|13923.5|13919.3|13919.3|13915.1|261
1594012200000|2020-07-06 05:10:00|13922|13919|13921.8|13918.8|13923.6|13919.4|13921|13916.6|167
1594012500000|2020-07-06 05:15:00|13922|13919|13924.6|13918.6|13925.1|13920.9|13921.9|13918.3|191
1594012800000|2020-07-06 05:20:00|13924.5|13918.5|13923.4|13920.4|13925|13920.7|13922.6|13918.3|275
1594013100000|2020-07-06 05:25:00|13923.5|13920.5|13923.8|13920.8|13924|13921|13922.8|13919.8|208
1594013400000|2020-07-06 05:30:00|13923.7|13920.7|13925.3|13922.3|13925.4|13922.4|13922.6|13919.4|167
1594013700000|2020-07-06 05:35:00|13925.2|13922.2|13923.8|13920.8|13926.4|13922.5|13923.6|13919.7|197
1594014000000|2020-07-06 05:40:00|13923.9|13920.9|13922.8|13919.8|13925.5|13921.2|13922.7|13918.3|152
1594014300000|2020-07-06 05:45:00|13922.9|13919.9|13922.7|13919.7|13925.1|13920.6|13922.7|13918.3|131
1594014600000|2020-07-06 05:50:00|13922.8|13919.8|13920.2|13917.2|13924.4|13920|13919.9|13915.6|173
1594014900000|2020-07-06 05:55:00|13920.4|13917.4|13919.9|13916.9|13923.2|13918.6|13919.6|13916|178
1594015200000|2020-07-06 06:00:00|13920|13917|13919.9|13913.9|13921.3|13917|13917.7|13913.3|244
1594015500000|2020-07-06 06:05:00|13920|13914|13921.4|13918.4|13923.2|13918.6|13918.1|13913.8|278
1594015800000|2020-07-06 06:10:00|13923|13917|13922.5|13916.5|13923.2|13918.6|13919.6|13915.1|219
1594016100000|2020-07-06 06:15:00|13922.6|13916.6|13920.4|13917.4|13922.6|13918.1|13919.9|13915.6|201
1594016400000|2020-07-06 06:20:00|13920.5|13917.5|13921.1|13918.1|13922.5|13918.2|13919.3|13914.6|252
1594016700000|2020-07-06 06:25:00|13921.2|13918.2|13922|13919|13923.8|13919.3|13920.9|13916.6|234
1594017000000|2020-07-06 06:30:00|13922.1|13919.1|13922.8|13919.8|13925.5|13920.9|13921.8|13917.5|166
1594017300000|2020-07-06 06:35:00|13924.3|13918.3|13923.5|13917.5|13924.7|13920.1|13922|13917.4|144
1594017600000|2020-07-06 06:40:00|13923.4|13917.4|13918.6|13915.6|13923.5|13919|13918.6|13914.1|161
1594017900000|2020-07-06 06:45:00|13918.7|13915.7|13914.8|13911.8|13919.3|13915.7|13914.7|13909.9|257
1594018200000|2020-07-06 06:50:00|13914.9|13911.9|13912.5|13909.5|13917.8|13913|13912.5|13908.1|178
1594018500000|2020-07-06 06:55:00|13912.6|13909.6|13918.5|13912.5|13918.5|13913.2|13912.6|13908.4|243
1594018800000|2020-07-06 07:00:00|13918.4|13912.4|13917.6|13914.6|13919.8|13915.3|13914.8|13910.4|257
1594019100000|2020-07-06 07:05:00|13917.5|13914.5|13917.3|13914.3|13920.9|13916.5|13916.9|13912.1|274
1594019400000|2020-07-06 07:10:00|13917.2|13914.2|13917.6|13911.6|13919.2|13914.5|13914.9|13909.4|358
1594019700000|2020-07-06 07:15:00|13917.7|13911.7|13914.3|13911.3|13917.8|13911.8|13912.8|13908.2|252
1594020000000|2020-07-06 07:20:00|13915.8|13909.8|13916|13913|13917.7|13913.2|13911.9|13907.4|350
1594020300000|2020-07-06 07:25:00|13916.1|13913.1|13915.6|13909.6|13917.6|13913.1|13914.1|13909.5|299
1594020600000|2020-07-06 07:30:00|13915.5|13909.5|13915.3|13912.3|13917|13912.6|13913.8|13909.3|254
1594020900000|2020-07-06 07:35:00|13915.4|13912.4|13914|13911|13918.2|13913.7|13914|13909.6|316
1594021200000|2020-07-06 07:40:00|13914.1|13911.1|13913.8|13910.8|13916.1|13911.7|13913.8|13909.3|198
1594021500000|2020-07-06 07:45:00|13913.7|13910.7|13918.7|13915.7|13920.3|13915.7|13913.7|13910.2|262
1594021800000|2020-07-06 07:50:00|13918.8|13915.8|13918.7|13915.7|13920.7|13916.1|13917.7|13913.2|244
1594022100000|2020-07-06 07:55:00|13920.2|13914.2|13919.2|13916.2|13922.2|13917.3|13918.2|13913.8|302
1594022400000|2020-07-06 08:00:00|13919.1|13916.1|13925.9|13919.9|13926.5|13921.8|13919|13914.6|273
1594022700000|2020-07-06 08:05:00|13926|13920|13928.9|13925.9|13930.5|13926|13922.6|13917.9|302
1594023000000|2020-07-06 08:10:00|13928.7|13925.7|13927.9|13924.9|13930.4|13925.7|13927.9|13923.4|275
1594023300000|2020-07-06 08:15:00|13928|13925|13929.9|13923.9|13933.4|13928.5|13927|13922.4|325
1594023600000|2020-07-06 08:20:00|13930|13924|13934.6|13928.6|13934.8|13928.8|13929.6|13923.6|262
1594023900000|2020-07-06 08:25:00|13934.7|13928.7|13938.1|13932.1|13938.9|13933.7|13932.7|13928.1|242
1594024200000|2020-07-06 08:30:00|13938|13932|13941.4|13935.4|13942.8|13936.9|13937.2|13931.2|281
1594024500000|2020-07-06 08:35:00|13941.5|13935.5|13937.3|13931.3|13941.8|13936.7|13935.6|13931.3|237
1594024800000|2020-07-06 08:40:00|13937.4|13931.4|13935.2|13932.2|13938.6|13933.9|13935.1|13930.6|257
1594025100000|2020-07-06 08:45:00|13935.1|13932.1|13933.1|13930.1|13937.6|13932.7|13932.9|13928.4|190
1594025400000|2020-07-06 08:50:00|13933.2|13930.2|13933.5|13930.5|13935.5|13930.8|13930.6|13926.3|275
1594025700000|2020-07-06 08:55:00|13933.4|13930.4|13931|13928|13935|13930.5|13930.7|13926.1|147
1594026000000|2020-07-06 09:00:00|13931.1|13928.1|13931.1|13928.1|13933.1|13928.6|13931|13926.7|147
1594026300000|2020-07-06 09:05:00|13931|13928|13931.7|13928.7|13935.1|13930.4|13930.9|13927.1|257
1594026600000|2020-07-06 09:10:00|13931.8|13928.8|13931.4|13928.4|13933.6|13929.1|13931.1|13926.6|259
1594026900000|2020-07-06 09:15:00|13931.5|13928.5|13931.2|13925.2|13933.2|13928.7|13929.4|13924.7|199
1594027200000|2020-07-06 09:20:00|13931.3|13925.3|13930.8|13924.8|13932.2|13927.7|13927.4|13922.9|213
1594027500000|2020-07-06 09:25:00|13929.2|13926.2|13932|13926|13932.1|13927.5|13927.4|13923.2|174
1594027800000|2020-07-06 09:30:00|13931.9|13925.9|13927.3|13924.3|13932.4|13927.9|13927.3|13922.7|278
1594028100000|2020-07-06 09:35:00|13927.4|13924.4|13930.2|13924.2|13931.8|13927|13927.2|13922.8|277
1594028400000|2020-07-06 09:40:00|13930.3|13924.3|13929|13926|13930.8|13926.5|13927.9|13923.4|190
1594028700000|2020-07-06 09:45:00|13929.1|13926.1|13927.9|13924.9|13931.3|13926.8|13927.9|13923.6|148
1594029000000|2020-07-06 09:50:00|13928|13925|13927.8|13921.8|13929.3|13925.2|13926.1|13921.4|171
1594029300000|2020-07-06 09:55:00|13927.7|13921.7|13925|13922|13927.9|13923.1|13923.7|13919.1|146
1594029600000|2020-07-06 10:00:00|13925.1|13922.1|13925.2|13919.2|13926.2|13922.1|13922.4|13917.8|200
1594029900000|2020-07-06 10:05:00|13925.3|13919.3|13928.7|13922.7|13928.7|13922.8|13923.5|13919.1|223
1594030200000|2020-07-06 10:10:00|13928.6|13922.6|13924.8|13918.8|13929.1|13924.1|13924|13918|224
1594030500000|2020-07-06 10:15:00|13924.9|13918.9|13926.3|13920.3|13927|13921|13924.6|13918.6|185
1594030800000|2020-07-06 10:20:00|13926.4|13920.4|13925.1|13919.1|13927.1|13922.1|13923.6|13918.9|176
1594031100000|2020-07-06 10:25:00|13925|13919|13928.3|13922.3|13928.4|13923.7|13923|13918.5|170
1594031400000|2020-07-06 10:30:00|13928.1|13922.1|13929.1|13923.1|13929.8|13925.2|13926.8|13921.9|201
1594031700000|2020-07-06 10:35:00|13929.2|13923.2|13930.3|13924.3|13930.5|13926|13928.2|13923.1|125
1594032000000|2020-07-06 10:40:00|13930.2|13924.2|13928.3|13925.3|13930.6|13926.1|13927.8|13923.4|136
1594032300000|2020-07-06 10:45:00|13928.4|13925.4|13929.9|13923.9|13930.4|13925.9|13928.2|13923.8|172
1594032600000|2020-07-06 10:50:00|13930|13924|13928|13925|13930.6|13926.1|13928|13923.1|117
1594032900000|2020-07-06 10:55:00|13927.9|13924.9|13926.3|13923.3|13928.3|13924.9|13925.6|13921.1|206
1594033200000|2020-07-06 11:00:00|13927.8|13921.8|13927.5|13921.5|13928.4|13923.8|13925.7|13920.9|184
1594033500000|2020-07-06 11:05:00|13927.4|13921.4|13926.5|13920.5|13928.3|13923.8|13925|13920.4|199
1594033800000|2020-07-06 11:10:00|13924.9|13921.9|13922.3|13916.3|13925.8|13922.1|13920.7|13916|237
1594034100000|2020-07-06 11:15:00|13922.2|13916.2|13921.4|13915.4|13922.4|13917.9|13920.5|13914.9|167
1594034400000|2020-07-06 11:20:00|13921.3|13915.3|13920.6|13914.6|13922.6|13918.2|13918.8|13914|247
1594034700000|2020-07-06 11:25:00|13920.7|13914.7|13917.4|13914.4|13920.9|13915.7|13917.3|13912.7|223
1594035000000|2020-07-06 11:30:00|13917.5|13914.5|13917.5|13914.5|13919.2|13914.8|13916.5|13911.2|172
1594035300000|2020-07-06 11:35:00|13917.4|13914.4|13917.3|13914.3|13919.5|13915|13917.1|13912.5|179
1594035600000|2020-07-06 11:40:00|13917.4|13914.4|13917.9|13914.9|13919.4|13915.1|13917.3|13913.2|123
1594035900000|2020-07-06 11:45:00|13917.8|13914.8|13919.4|13913.4|13919.6|13915.1|13916.9|13912.6|130
1594036200000|2020-07-06 11:50:00|13919.3|13913.3|13914.8|13908.8|13920.7|13916.2|13914|13908|243
1594036500000|2020-07-06 11:55:00|13914.9|13908.9|13912.5|13909.5|13914.9|13910.4|13911.9|13907.4|173
1594036800000|2020-07-06 12:00:00|13912.4|13909.4|13912.1|13909.1|13915.5|13910.9|13911.8|13907.4|263
1594037100000|2020-07-06 12:05:00|13912.2|13909.2|13914.4|13908.4|13915.7|13911|13911.7|13906.7|263
1594037400000|2020-07-06 12:10:00|13914.3|13908.3|13912.4|13906.4|13914.4|13908.4|13912|13906|209
1594037700000|2020-07-06 12:15:00|13912.2|13906.2|13912.7|13906.7|13913.8|13909.2|13911.8|13905.8|276
1594038000000|2020-07-06 12:20:00|13912.6|13906.6|13914.8|13908.8|13915.5|13909.5|13912.6|13906.6|254
1594038300000|2020-07-06 12:25:00|13914.9|13908.9|13914.1|13908.1|13915.6|13910.9|13912.6|13907.9|169
1594038600000|2020-07-06 12:30:00|13914.2|13908.2|13918.1|13912.1|13919.8|13913.8|13912.9|13908.1|325
1594038900000|2020-07-06 12:35:00|13918|13912|13917.4|13911.4|13918.2|13912.2|13916.2|13910.2|209
1594039200000|2020-07-06 12:40:00|13917.6|13911.6|13919.2|13913.2|13919.9|13915.3|13917.1|13911.1|273
1594039500000|2020-07-06 12:45:00|13919.3|13913.3|13921|13915|13921.1|13915.1|13917.2|13912.1|244
1594039800000|2020-07-06 12:50:00|13920.9|13914.9|13919.6|13913.6|13921.3|13915.3|13918|13913.5|187
1594040100000|2020-07-06 12:55:00|13919.9|13913.9|13917.2|13911.2|13920.5|13914.5|13915.8|13911.2|216
1594040400000|2020-07-06 13:00:00|13917.3|13911.3|13918.2|13912.2|13918.6|13913.5|13915.9|13911|224
1594040700000|2020-07-06 13:05:00|13918.3|13912.3|13918.3|13912.3|13918.8|13914.3|13916.7|13911.9|196
1594041000000|2020-07-06 13:10:00|13918.1|13912.1|13921.2|13915.2|13921.3|13915.3|13915.5|13910.4|225
1594041300000|2020-07-06 13:15:00|13921.1|13915.1|13919.7|13913.7|13921.3|13915.3|13919|13913|276
1594041600000|2020-07-06 13:20:00|13919.5|13913.5|13919.7|13913.7|13920|13914|13918.2|13912.2|260
1594041900000|2020-07-06 13:25:00|13919.6|13913.6|13919.6|13913.6|13919.9|13913.9|13918.8|13912.8|172
1594042200000|2020-07-06 13:30:00|13919.5|13913.5|13916.7|13910.7|13919.8|13915.2|13916.3|13910.6|372
1594042500000|2020-07-06 13:35:00|13916.8|13910.8|13918.6|13912.6|13919.8|13915|13916.4|13910.4|329
1594042800000|2020-07-06 13:40:00|13918.7|13912.7|13918|13912|13918.7|13914.3|13916|13911.3|275
1594043100000|2020-07-06 13:45:00|13917.7|13911.7|13915.8|13909.8|13918.1|13912.4|13914.6|13909.5|294
1594043400000|2020-07-06 13:50:00|13915.7|13909.7|13917.7|13911.7|13917.8|13911.8|13912.8|13907.5|309
1594043700000|2020-07-06 13:55:00|13917.6|13911.6|13918.2|13912.2|13918.3|13913.7|13916.2|13911|252
1594044000000|2020-07-06 14:00:00|13916.9|13910.9|13922.5|13916.5|13923.6|13917.6|13915.2|13909.2|374
1594044300000|2020-07-06 14:05:00|13922.4|13916.4|13922.9|13916.9|13924.6|13920|13921.3|13915.7|318
1594044600000|2020-07-06 14:10:00|13923|13917|13922.6|13916.6|13926.5|13920.5|13919.9|13915.3|415
1594044900000|2020-07-06 14:15:00|13922.7|13916.7|13922.7|13916.7|13923.4|13917.4|13921.6|13915.6|309
1594045200000|2020-07-06 14:20:00|13922.8|13916.8|13923.4|13917.4|13924.9|13918.9|13921.8|13915.8|440
1594045500000|2020-07-06 14:25:00|13923.3|13917.3|13923|13917|13924.6|13919.4|13921.7|13916.3|256
1594045800000|2020-07-06 14:30:00|13923.1|13917.1|13920.1|13914.1|13924.5|13918.5|13918.7|13913.3|288
1594046100000|2020-07-06 14:35:00|13920.2|13914.2|13919.9|13913.9|13921.4|13915.4|13918.2|13913.6|273
1594046400000|2020-07-06 14:40:00|13920|13914|13916|13910|13920|13915|13916|13910|350
1594046700000|2020-07-06 14:45:00|13916.1|13910.1|13914.7|13908.7|13917.3|13911.7|13914.1|13908.1|328
1594047000000|2020-07-06 14:50:00|13914.8|13908.8|13916.7|13910.7|13917.1|13911.1|13914.7|13908.7|227
1594047300000|2020-07-06 14:55:00|13916.6|13910.6|13917.2|13911.2|13917.5|13912.4|13914.4|13909.2|307
1594047600000|2020-07-06 15:00:00|13917.3|13911.3|13918.7|13912.7|13920.8|13914.8|13916.1|13910.7|332
1594047900000|2020-07-06 15:05:00|13918.9|13912.9|13920.6|13914.6|13920.9|13916|13918.6|13912.6|194
1594048200000|2020-07-06 15:10:00|13920.9|13914.9|13922.7|13916.7|13922.7|13916.7|13920.4|13914.4|141
1594048500000|2020-07-06 15:15:00|13922.6|13916.6|13925.2|13919.2|13925.6|13919.6|13922.5|13916.5|174
1594048800000|2020-07-06 15:20:00|13925.1|13919.1|13927.1|13924.1|13929.5|13924.2|13923.6|13918.8|191
1594049100000|2020-07-06 15:25:00|13928.7|13922.7|13924.3|13921.3|13929.2|13923.5|13924.1|13919.4|259
1594049400000|2020-07-06 15:30:00|13924.2|13921.2|13926.4|13923.4|13927.9|13923.4|13923.8|13918.9|326
1594049700000|2020-07-06 15:35:00|13926.3|13923.3|13925.4|13922.4|13927.4|13923.4|13924.1|13919.7|220
1594050000000|2020-07-06 15:40:00|13926.9|13920.9|13928.1|13925.1|13929.5|13925.1|13925|13920.9|193
1594050300000|2020-07-06 15:45:00|13928.2|13925.2|13927.6|13924.6|13931.3|13926.5|13927.3|13922.8|241
1594050600000|2020-07-06 15:50:00|13927.4|13924.4|13930.5|13927.5|13931.9|13927.5|13927.2|13922.8|182
1594050900000|2020-07-06 15:55:00|13932.4|13926.4|13932.6|13929.6|13934.2|13930.3|13930.3|13925.8|285
1594051200000|2020-07-06 16:00:00|13932.9|13929.9|13931.8|13928.8|13935.1|13930.2|13931|13926.5|223
1594051500000|2020-07-06 16:05:00|13931.7|13928.7|13931.8|13928.8|13934.7|13930.2|13931.7|13927.3|225
1594051800000|2020-07-06 16:10:00|13931.9|13928.9|13930.2|13927.2|13934.2|13929.2|13929.5|13924.9|289
1594052100000|2020-07-06 16:15:00|13930.3|13927.3|13930.9|13924.9|13932|13927.5|13928.6|13924|309
1594052400000|2020-07-06 16:20:00|13931|13925|13930.3|13924.3|13931.9|13926.3|13927.3|13922.8|279
1594052700000|2020-07-06 16:25:00|13930.6|13924.6|13930.6|13924.6|13931.2|13926.6|13928.8|13924.3|193
1594053000000|2020-07-06 16:30:00|13930.7|13924.7|13930.5|13924.5|13931|13926.4|13927.8|13923|208
1594053300000|2020-07-06 16:35:00|13929.2|13926.2|13928.1|13925.1|13930.7|13926.2|13927.9|13923.7|101
1594053600000|2020-07-06 16:40:00|13928|13925|13929.8|13923.8|13930.1|13925.3|13928|13923.5|110
1594053900000|2020-07-06 16:45:00|13929.9|13923.9|13929|13923|13929.9|13925.4|13927.5|13922.9|101
1594054200000|2020-07-06 16:50:00|13928.9|13922.9|13928.9|13922.9|13929.1|13924.7|13927.4|13922.6|122
1594054500000|2020-07-06 16:55:00|13928.8|13922.8|13930|13927|13932.2|13927.2|13927.4|13922.8|300
1594054800000|2020-07-06 17:00:00|13931.5|13925.5|13930.8|13924.8|13932.1|13927.5|13929.3|13924.6|216
1594055100000|2020-07-06 17:05:00|13930.7|13924.7|13930.2|13924.2|13931|13926.3|13927.9|13923|196
1594055400000|2020-07-06 17:10:00|13928.7|13925.7|13929.6|13923.6|13930.7|13926.3|13927.7|13923.1|229
1594055700000|2020-07-06 17:15:00|13929.5|13923.5|13930.1|13924.1|13931|13926.2|13928|13923.5|194
1594056000000|2020-07-06 17:20:00|13928.5|13925.5|13929|13923|13930.1|13925.6|13927.3|13922.8|169
1594056300000|2020-07-06 17:25:00|13929.2|13923.2|13929.3|13923.3|13930.5|13925.9|13927.3|13922.8|174
1594056600000|2020-07-06 17:30:00|13929.2|13923.2|13928.3|13922.3|13929.2|13924.1|13926.4|13921.9|151
1594056900000|2020-07-06 17:35:00|13928.4|13922.4|13926.8|13923.8|13929.2|13924.5|13926.4|13921.6|158
1594057200000|2020-07-06 17:40:00|13928.5|13922.5|13929.4|13923.4|13930.4|13925.7|13927|13922.4|158
1594057500000|2020-07-06 17:45:00|13929.3|13923.3|13927.3|13921.3|13929.5|13924.9|13925.8|13921.1|188
1594057800000|2020-07-06 17:50:00|13927.4|13921.4|13924.7|13921.7|13928.1|13922.9|13924.1|13919.1|203
1594058100000|2020-07-06 17:55:00|13926.2|13920.2|13924.8|13921.8|13926.5|13922.1|13923.4|13918.9|172
1594058400000|2020-07-06 18:00:00|13924.7|13921.7|13926.8|13920.8|13928.1|13923.1|13924.7|13920.2|180
1594058700000|2020-07-06 18:05:00|13926.9|13920.9|13927|13921|13927.2|13922.8|13925.3|13920.8|167
1594059000000|2020-07-06 18:10:00|13926.9|13920.9|13927.1|13921.1|13927.2|13922.6|13925.2|13920.4|175
1594059300000|2020-07-06 18:15:00|13927.2|13921.2|13926.8|13923.8|13928.6|13924|13925.4|13921|155
1594059600000|2020-07-06 18:20:00|13926.7|13923.7|13926.7|13920.7|13928.1|13923.7|13925.1|13920.6|174
1594059900000|2020-07-06 18:25:00|13925.1|13922.1|13925.2|13922.2|13926.8|13922.3|13924.7|13920.3|104
1594060200000|2020-07-06 18:30:00|13925.1|13922.1|13924.7|13921.7|13927.2|13922.7|13924.6|13920|130
1594060500000|2020-07-06 18:35:00|13924.6|13921.6|13924.8|13918.8|13925.9|13921.8|13922.7|13918.2|180
1594060800000|2020-07-06 18:40:00|13923.6|13920.6|13924.8|13918.8|13925.5|13920.8|13923.1|13918.2|186
1594061100000|2020-07-06 18:45:00|13924.9|13918.9|13924.1|13921.1|13925.7|13921.2|13923.3|13918.7|137
1594061400000|2020-07-06 18:50:00|13925.4|13919.4|13923.8|13920.8|13925.8|13921.4|13923.8|13919.4|160
1594061700000|2020-07-06 18:55:00|13923.9|13920.9|13923.2|13920.2|13925.6|13921.1|13922.3|13917.2|247
1594062000000|2020-07-06 19:00:00|13923.3|13920.3|13926.1|13920.1|13927.1|13921.9|13923.3|13918.5|258
1594062300000|2020-07-06 19:05:00|13926.2|13920.2|13924.9|13921.9|13927.1|13922.2|13924.9|13919.8|268
1594062600000|2020-07-06 19:10:00|13925|13922|13925.5|13919.5|13927|13922.5|13924.1|13919.5|226
1594062900000|2020-07-06 19:15:00|13925.6|13919.6|13925.5|13919.5|13927.6|13921.6|13923.9|13919.4|250
1594063200000|2020-07-06 19:20:00|13925.6|13919.6|13925.8|13919.8|13926.7|13921.3|13924.2|13919.4|228
1594063500000|2020-07-06 19:25:00|13926|13920|13925.4|13919.4|13926.8|13920.8|13924.5|13918.5|308
1594063800000|2020-07-06 19:30:00|13925.2|13919.2|13925.4|13919.4|13927.1|13921.1|13923.3|13918.2|241
1594064100000|2020-07-06 19:35:00|13925.3|13919.3|13926.9|13920.9|13927|13921|13924.2|13918.2|305
1594064400000|2020-07-06 19:40:00|13926.8|13920.8|13925.8|13919.8|13926.9|13920.9|13925.5|13919.5|254
1594064700000|2020-07-06 19:45:00|13925.7|13919.7|13925.5|13919.5|13926.5|13921.8|13924.4|13918.9|222
1594065000000|2020-07-06 19:50:00|13925.4|13919.4|13923.9|13917.9|13926.3|13920.3|13922.8|13917.4|299
1594065300000|2020-07-06 19:55:00|13924|13918|13923.1|13920.1|13925.7|13920.1|13922.4|13917.6|262
1594065600000|2020-07-06 20:00:00|13924.7|13918.7|13922|13919|13924.8|13920|13922|13917.6|129
1594065900000|2020-07-06 20:05:00|13922.2|13919.2|13923.4|13917.4|13924|13919.2|13921.5|13917.1|76
1594066200000|2020-07-06 20:10:00|13923.5|13917.5|13922.8|13916.8|13923.5|13918.6|13921.3|13916.6|103
1594066500000|2020-07-06 20:15:00|13922.7|13916.7|13923|13917|13923.1|13918.6|13921.3|13916.4|107
1594066800000|2020-07-06 20:20:00|13922.9|13916.9|13922.6|13916.6|13923.4|13918.7|13921.2|13916.5|97
1594067100000|2020-07-06 20:25:00|13922.5|13916.5|13924.2|13918.2|13924.3|13918.3|13920.4|13915.5|133
1594067400000|2020-07-06 20:30:00|13924|13918|13924.7|13918.7|13925|13919|13923.8|13917.8|150
1594067700000|2020-07-06 20:35:00|13924.5|13918.5|13925|13919|13925.1|13920.4|13922.8|13918.2|114
1594068000000|2020-07-06 20:40:00|13924.9|13918.9|13924.6|13918.6|13924.9|13918.9|13924|13918|115
1594068300000|2020-07-06 20:45:00|13924.5|13918.5|13924.6|13918.6|13924.8|13918.8|13923.6|13917.6|80
1594068600000|2020-07-06 20:50:00|13924.7|13918.7|13924.1|13918.1|13924.9|13918.9|13923.5|13917.5|120
1594068900000|2020-07-06 20:55:00|13924.6|13918.6|13924.7|13918.7|13926.5|13920|13923.8|13917.8|148
1594069200000|2020-07-06 21:00:00|13930.1|13914.1|13927.1|13919.4|13930.7|13920.4|13925.2|13914.1|25
1594069500000|2020-07-06 21:05:00|13931.4|13915.4|13931.9|13915.9|13938.6|13922.6|13927|13915.2|88
1594069800000|2020-07-06 21:10:00|13931.6|13915.6|13932.2|13916.2|13933.1|13917.1|13930.5|13914.5|84
1594070100000|2020-07-06 21:15:00|13931.9|13915.9|13931.9|13915.9|13934.6|13918.6|13931.2|13915.2|89
1594070400000|2020-07-06 21:20:00|13932.2|13916.2|13931.7|13915.7|13933.4|13917.4|13930.5|13914.5|109
1594070700000|2020-07-06 21:25:00|13930.9|13914.9|13930.9|13914.9|13933|13917|13929.6|13913.6|69
1594071000000|2020-07-06 21:30:00|13931.3|13915.3|13930.6|13914.6|13931.7|13915.7|13929.6|13913.6|287
1594071300000|2020-07-06 21:35:00|13930.9|13914.9|13933.4|13917.4|13934|13918.3|13926.9|13910.9|252
1594071600000|2020-07-06 21:40:00|13933.8|13917.8|13929.5|13916.8|13934.2|13918.3|13929.2|13915.1|316
1594071900000|2020-07-06 21:45:00|13929.6|13916.6|13930.3|13914.3|13934.5|13918.5|13929.6|13914|377
1594072200000|2020-07-06 21:50:00|13930.4|13914.4|13931.1|13915.1|13934.2|13918.2|13928.8|13913.6|531
1594072500000|2020-07-06 21:55:00|13931.3|13915.3|13930.6|13914.6|13933|13917.8|13928.8|13913.1|332
1594072800000|2020-07-06 22:00:00|13929.7|13914.8|13930.2|13914.2|13932.9|13916.9|13927|13911|206
1594073100000|2020-07-06 22:05:00|13930|13914|13929.9|13913.9|13931.5|13916.3|13928.8|13913|234
1594073400000|2020-07-06 22:10:00|13929.7|13913.7|13930.2|13914.2|13932.4|13916.7|13928.8|13912.9|225
1594073700000|2020-07-06 22:15:00|13930.3|13914.3|13924|13918|13932|13918.8|13920.3|13911.6|280
1594074000000|2020-07-06 22:20:00|13923.9|13917.9|13924.1|13918.1|13925.9|13919.8|13922.3|13916.3|208
1594074300000|2020-07-06 22:25:00|13924.3|13918.3|13924.3|13918.3|13926.1|13920.1|13923|13917|202
1594074600000|2020-07-06 22:30:00|13924.6|13918.6|13925.1|13919.1|13926.4|13920.4|13923|13917|282
1594074900000|2020-07-06 22:35:00|13925|13919|13925.7|13919.7|13926.8|13920.8|13923.9|13917.9|144
1594075200000|2020-07-06 22:40:00|13925.8|13919.8|13925.7|13919.7|13926.1|13920.1|13925.4|13919.4|79
1594075500000|2020-07-06 22:45:00|13925.9|13919.9|13925.4|13919.4|13926.9|13920.9|13924.9|13918.9|141
1594075800000|2020-07-06 22:50:00|13925.8|13919.8|13924.2|13918.2|13926.3|13920.3|13923.3|13917.3|212
1594076100000|2020-07-06 22:55:00|13925.1|13919.1|13924.1|13918.1|13925.3|13919.3|13923.5|13917.5|183
1594076400000|2020-07-06 23:00:00|13923.8|13917.8|13923.1|13917.1|13926.3|13920.3|13922.5|13916.5|301
1594076700000|2020-07-06 23:05:00|13923.3|13917.3|13922.8|13916.8|13925.6|13919.6|13920.2|13914.2|384
1594077000000|2020-07-06 23:10:00|13923|13917|13923.8|13917.8|13925.4|13919.4|13922.7|13916.7|306
1594077300000|2020-07-06 23:15:00|13923.9|13917.9|13924.2|13918.2|13925.3|13919.3|13922.6|13916.6|175
1594077600000|2020-07-06 23:20:00|13924.1|13918.1|13923|13917|13924.2|13919.4|13922.4|13916.4|192
1594077900000|2020-07-06 23:25:00|13922.8|13916.8|13921.4|13915.4|13924.4|13918.4|13921.3|13915.3|165
1594078200000|2020-07-06 23:30:00|13921.8|13915.8|13921.6|13915.6|13923.5|13917.5|13920.6|13914.6|151
1594078500000|2020-07-06 23:35:00|13921.7|13915.7|13921.8|13915.8|13922.3|13917.7|13920.1|13914.5|147
1594078800000|2020-07-06 23:40:00|13921.9|13915.9|13921.9|13915.9|13922|13917.5|13919.8|13914.2|155
1594079100000|2020-07-06 23:45:00|13922|13916|13922.8|13916.8|13923|13918.6|13921|13915.7|121
1594079400000|2020-07-06 23:50:00|13923|13917|13922.3|13916.3|13923|13918.4|13920.3|13915.8|128
1594079700000|2020-07-06 23:55:00|13922.4|13916.4|13921.4|13918.4|13923.1|13918.6|13920.6|13915.6|193
1594080000000|2020-07-07 00:00:00|13921.3|13918.3|13921.3|13918.3|13928.1|13922.1|13920.4|13915.2|471
1594080300000|2020-07-07 00:05:00|13921.2|13918.2|13918.2|13915.2|13924|13919.2|13915.8|13911.4|297
1594080600000|2020-07-07 00:10:00|13918.1|13915.1|13915.1|13909.1|13919.1|13915.3|13913.3|13908.3|448
1594080900000|2020-07-07 00:15:00|13915.2|13909.2|13909.1|13903.1|13915.2|13909.2|13907.6|13902.8|480
1594081200000|2020-07-07 00:20:00|13909.2|13903.2|13909.9|13903.9|13913.1|13908|13908.3|13903.1|310
1594081500000|2020-07-07 00:25:00|13908.4|13905.4|13908.3|13905.3|13909.4|13905.4|13904|13899.4|272
1594081800000|2020-07-07 00:30:00|13910.4|13904.4|13907.2|13904.2|13910.6|13906.3|13906.9|13902.4|256
1594082100000|2020-07-07 00:35:00|13907.1|13904.1|13905.1|13902.1|13907.7|13904.2|13904.2|13900|258
1594082400000|2020-07-07 00:40:00|13905.2|13902.2|13906.9|13900.9|13907.7|13903.2|13904.2|13899.9|323
1594082700000|2020-07-07 00:45:00|13907|13901|13906.4|13903.4|13908.6|13904|13905.1|13900.6|240
1594083000000|2020-07-07 00:50:00|13906.5|13903.5|13906.7|13900.7|13907.5|13903.5|13904.5|13900.2|273
1594083300000|2020-07-07 00:55:00|13906.8|13900.8|13910.2|13904.2|13910.2|13905.7|13905.4|13900.8|192
1594083600000|2020-07-07 01:00:00|13910.1|13904.1|13907.4|13904.4|13910.8|13906.3|13905.8|13901.3|320
1594083900000|2020-07-07 01:05:00|13908.7|13902.7|13908.6|13902.6|13909.5|13905|13904.9|13900.7|411
1594084200000|2020-07-07 01:10:00|13907.3|13904.3|13911.7|13905.7|13912.1|13906.1|13905.9|13901.3|316
1594084500000|2020-07-07 01:15:00|13911.6|13905.6|13912.3|13906.3|13917.5|13911.5|13908.6|13903.2|500
1594084800000|2020-07-07 01:20:00|13910.9|13907.9|13917.1|13911.1|13917.1|13912.3|13910.9|13906.5|457
1594085100000|2020-07-07 01:25:00|13917|13911|13916.2|13913.2|13917.4|13913.4|13914|13909.7|330
1594085400000|2020-07-07 01:30:00|13916.3|13913.3|13913.7|13907.7|13917.3|13913.3|13907.2|13901.8|563
1594085700000|2020-07-07 01:35:00|13912.2|13909.2|13916.3|13913.3|13917.6|13913.3|13912.2|13908.3|502
1594086000000|2020-07-07 01:40:00|13916.4|13913.4|13919.7|13916.7|13921.8|13917.2|13916.1|13911.7|368
1594086300000|2020-07-07 01:45:00|13919.8|13916.8|13919.7|13916.7|13921.9|13917.4|13916.8|13912.4|465
1594086600000|2020-07-07 01:50:00|13919.6|13916.6|13923.1|13917.1|13927|13922.1|13918.9|13914.5|520
1594086900000|2020-07-07 01:55:00|13923|13917|13921.5|13918.5|13923.6|13918.8|13918.6|13914.2|390
1594087200000|2020-07-07 02:00:00|13921.6|13918.6|13920.2|13914.2|13926.3|13920.5|13917.7|13913.3|426
1594087500000|2020-07-07 02:05:00|13920.1|13914.1|13922|13916|13925.2|13920.1|13918.2|13913.8|536
1594087800000|2020-07-07 02:10:00|13922.1|13916.1|13922.4|13919.4|13924.8|13920.2|13919|13914.6|426
1594088100000|2020-07-07 02:15:00|13922.2|13919.2|13923|13917|13926.9|13922.4|13920.8|13916.4|430
1594088400000|2020-07-07 02:20:00|13923.1|13917.1|13921.6|13918.6|13925.7|13921.3|13920.6|13916.2|344
1594088700000|2020-07-07 02:25:00|13922.8|13916.8|13921|13918|13925.4|13920.9|13920.8|13916.4|352
1594089000000|2020-07-07 02:30:00|13921.1|13918.1|13923.1|13920.1|13925.1|13920.7|13920.3|13915.8|344
1594089300000|2020-07-07 02:35:00|13922.9|13919.9|13920.4|13917.4|13925.2|13920.3|13920.2|13915.8|309
1594089600000|2020-07-07 02:40:00|13920.5|13917.5|13926.8|13920.8|13927.2|13922.7|13918.1|13913.7|323
1594089900000|2020-07-07 02:45:00|13926.9|13920.9|13926.9|13920.9|13927.8|13923.3|13924.1|13919.4|287
1594090200000|2020-07-07 02:50:00|13927|13921|13930|13924|13930|13925.7|13924.3|13919.8|277
1594090500000|2020-07-07 02:55:00|13928.6|13925.6|13926.1|13923.1|13930.1|13925.7|13925.2|13920.7|290
1594090800000|2020-07-07 03:00:00|13926|13923|13923.3|13920.3|13928|13923.7|13922.1|13917.6|275
1594091100000|2020-07-07 03:05:00|13923.4|13920.4|13924.3|13921.3|13927.7|13923.3|13923.2|13919.2|244
1594091400000|2020-07-07 03:10:00|13925.8|13919.8|13924.3|13921.3|13926.2|13921.6|13923.3|13918.7|340
1594091700000|2020-07-07 03:15:00|13924.4|13921.4|13923.5|13920.5|13927.2|13922.5|13923.2|13919.1|394
1594092000000|2020-07-07 03:20:00|13923.6|13920.6|13926.4|13920.4|13926.5|13922|13923.3|13918.9|222
1594092300000|2020-07-07 03:25:00|13926.3|13920.3|13924.4|13921.4|13926.5|13922|13923.6|13919.4|257
1594092600000|2020-07-07 03:30:00|13925.9|13919.9|13924.7|13921.7|13926.3|13922.2|13924|13919.6|277
1594092900000|2020-07-07 03:35:00|13924.5|13921.5|13924.3|13921.3|13926.7|13922.4|13923.6|13919.1|225
1594093200000|2020-07-07 03:40:00|13924.2|13921.2|13925.1|13922.1|13927.4|13922.7|13923.2|13919.5|221
1594093500000|2020-07-07 03:45:00|13925|13922|13926.8|13920.8|13928.1|13923.6|13924.4|13919.6|277
1594093800000|2020-07-07 03:50:00|13926.7|13920.7|13924.2|13921.2|13927.6|13923|13923.8|13919.3|171
1594094100000|2020-07-07 03:55:00|13924|13921|13925.2|13922.2|13926.6|13922.3|13923.3|13919.5|178
1594094400000|2020-07-07 04:00:00|13925.3|13922.3|13927.4|13924.4|13929|13924.9|13925.3|13921|252
1594094700000|2020-07-07 04:05:00|13927.5|13924.5|13924.7|13921.7|13929.1|13924.6|13924.7|13920.1|150
1594095000000|2020-07-07 04:10:00|13924.8|13921.8|13925.5|13922.5|13928.9|13924.4|13924.7|13920.3|197
1594095300000|2020-07-07 04:15:00|13925.6|13922.6|13927.5|13921.5|13927.9|13923.4|13924.6|13920.1|213
1594095600000|2020-07-07 04:20:00|13927.4|13921.4|13924.2|13921.2|13928.3|13923.7|13924.1|13920|209
1594095900000|2020-07-07 04:25:00|13924.3|13921.3|13927|13921|13927|13921.8|13924.2|13919.8|109
1594096200000|2020-07-07 04:30:00|13927.1|13921.1|13926|13920|13928.6|13922.6|13924.1|13918.8|225
1594096500000|2020-07-07 04:35:00|13925.9|13919.9|13925.9|13922.9|13929.1|13924.3|13924.2|13919.8|312
1594096800000|2020-07-07 04:40:00|13927.5|13921.5|13927|13921|13927.8|13923.3|13924.3|13919.7|198
1594097100000|2020-07-07 04:45:00|13927.2|13921.2|13923|13920|13928.1|13923.7|13922.8|13918.8|245
1594097400000|2020-07-07 04:50:00|13923.1|13920.1|13923.6|13920.6|13925.1|13920.8|13922.6|13918.1|199
1594097700000|2020-07-07 04:55:00|13923.5|13920.5|13923.8|13920.8|13926.4|13922.1|13923.4|13919.2|176
1594098000000|2020-07-07 05:00:00|13923.7|13920.7|13925.3|13919.3|13927.3|13922.9|13923.4|13919|383
1594098300000|2020-07-07 05:05:00|13925.4|13919.4|13925.1|13919.1|13926.2|13922|13923|13918.4|300
1594098600000|2020-07-07 05:10:00|13925.2|13919.2|13921.9|13918.9|13925.8|13921.3|13921.7|13917.3|146
1594098900000|2020-07-07 05:15:00|13921.8|13918.8|13923.1|13920.1|13925.8|13921.2|13921.4|13917.1|278
1594099200000|2020-07-07 05:20:00|13922.9|13919.9|13925.9|13922.9|13927.5|13922.9|13921.7|13917.6|334
1594099500000|2020-07-07 05:25:00|13925.8|13922.8|13929.3|13923.3|13929.5|13925.2|13925.2|13920.3|269
1594099800000|2020-07-07 05:30:00|13929.4|13923.4|13933.6|13927.6|13934.7|13930.1|13928.1|13923.4|389
1594100100000|2020-07-07 05:35:00|13933.5|13927.5|13935.7|13929.7|13935.7|13930.8|13931.7|13926.9|306
1594100400000|2020-07-07 05:40:00|13935.6|13929.6|13934.1|13931.1|13938.5|13934.1|13933.9|13928.8|348
1594100700000|2020-07-07 05:45:00|13934|13931|13933.6|13930.6|13937.1|13932.6|13932.5|13928|248
1594101000000|2020-07-07 05:50:00|13933.5|13930.5|13934|13931|13935.6|13931.1|13932.6|13928.4|145
1594101300000|2020-07-07 05:55:00|13933.9|13930.9|13936.9|13930.9|13937.1|13932.4|13933.2|13928.5|329
1594101600000|2020-07-07 06:00:00|13935.3|13932.3|13940.1|13934.1|13940.4|13934.4|13935.3|13930.6|246
1594101900000|2020-07-07 06:05:00|13940|13934|13940.4|13934.4|13941|13936.4|13937.9|13933.2|196
1594102200000|2020-07-07 06:10:00|13940.5|13934.5|13943.8|13937.8|13944.5|13939.9|13939|13934.5|222
1594102500000|2020-07-07 06:15:00|13943.9|13937.9|13940|13934|13944.5|13940|13938.7|13933.3|247
1594102800000|2020-07-07 06:20:00|13940.1|13934.1|13937.9|13934.9|13941.2|13936.3|13937.3|13932.6|229
1594103100000|2020-07-07 06:25:00|13938|13935|13935.8|13932.8|13939.8|13935.5|13935.8|13931.4|185
1594103400000|2020-07-07 06:30:00|13935.7|13932.7|13932|13929|13938.4|13933.9|13931.7|13927.3|234
1594103700000|2020-07-07 06:35:00|13931.9|13928.9|13930.7|13927.7|13933.9|13929.4|13929.4|13924.8|208
1594104000000|2020-07-07 06:40:00|13930.8|13927.8|13936.6|13930.6|13936.9|13932.6|13930.8|13926.2|214
1594104300000|2020-07-07 06:45:00|13935.3|13932.3|13938.1|13935.1|13939.3|13935.2|13935.2|13930.8|192
1594104600000|2020-07-07 06:50:00|13938.2|13935.2|13939.7|13936.7|13940.2|13936.7|13936.1|13931.7|250
1594104900000|2020-07-07 06:55:00|13939.8|13936.8|13941.2|13938.2|13943.5|13939|13939.6|13935.2|177
1594105200000|2020-07-07 07:00:00|13941|13938|13942.2|13939.2|13943.7|13939.5|13939.5|13935.3|204
1594105500000|2020-07-07 07:05:00|13942.3|13939.3|13940.1|13937.1|13946.2|13941.6|13940|13935.6|289
1594105800000|2020-07-07 07:10:00|13940.2|13937.2|13942.9|13939.9|13944.7|13940.3|13940|13936.2|220
1594106100000|2020-07-07 07:15:00|13942.8|13939.8|13944.6|13941.6|13946.3|13942.1|13942|13937.6|212
1594106400000|2020-07-07 07:20:00|13944.7|13941.7|13949.9|13946.9|13952.1|13947.9|13943.7|13939.1|301
1594106700000|2020-07-07 07:25:00|13949.8|13946.8|13949.5|13946.5|13951.6|13947.2|13947.8|13943.4|250
1594107000000|2020-07-07 07:30:00|13949.7|13946.7|13949.5|13946.5|13951.5|13947|13947.4|13943|217
1594107300000|2020-07-07 07:35:00|13949.4|13946.4|13947.5|13944.5|13949.6|13946.4|13947|13943.6|236
1594107600000|2020-07-07 07:40:00|13947.4|13944.4|13949.2|13946.2|13950.1|13946.3|13946.1|13941.8|259
1594107900000|2020-07-07 07:45:00|13949.3|13946.3|13946.8|13943.8|13951.7|13947.3|13946.8|13942.9|287
1594108200000|2020-07-07 07:50:00|13946.9|13943.9|13948.5|13945.5|13950.6|13946|13945.9|13942.3|227
1594108500000|2020-07-07 07:55:00|13948.4|13945.4|13946.5|13943.5|13949.8|13945.5|13945.4|13940.9|270
1594108800000|2020-07-07 08:00:00|13946.4|13943.4|13949|13946|13949.5|13946|13945.7|13941.4|246
1594109100000|2020-07-07 08:05:00|13948.9|13945.9|13949|13946|13951.4|13947.1|13948.9|13944.4|203
1594109400000|2020-07-07 08:10:00|13949.1|13946.1|13949.2|13946.2|13951|13946.5|13947.5|13942.9|250
1594109700000|2020-07-07 08:15:00|13949.6|13946.6|13949.2|13946.2|13951.1|13946.6|13948.6|13944.5|121
1594110000000|2020-07-07 08:20:00|13949.1|13946.1|13949.1|13946.1|13951.7|13947.6|13949.1|13945.6|156
1594110300000|2020-07-07 08:25:00|13949|13946|13962.3|13956.3|13963|13957.8|13949|13944.9|346
1594110600000|2020-07-07 08:30:00|13962.2|13956.2|13961.3|13955.3|13964.8|13958.8|13957.9|13953.6|276
1594110900000|2020-07-07 08:35:00|13959.7|13956.7|13959|13956|13961.4|13957|13958.2|13954.4|195
1594111200000|2020-07-07 08:40:00|13959.1|13956.1|13960.9|13957.9|13962.1|13958.1|13958|13953.5|173
1594111500000|2020-07-07 08:45:00|13960.8|13957.8|13961.7|13958.7|13964.1|13959.6|13960.5|13956|176
1594111800000|2020-07-07 08:50:00|13961.8|13958.8|13959.3|13956.3|13962.9|13958.8|13959|13956|217
1594112100000|2020-07-07 08:55:00|13959.2|13956.2|13962.4|13959.4|13964.5|13960.3|13959|13956|192
1594112400000|2020-07-07 09:00:00|13963.5|13957.5|13965.6|13962.6|13967.2|13962.8|13961.4|13957|338
1594112700000|2020-07-07 09:05:00|13965.5|13962.5|13965.4|13962.4|13967.2|13962.8|13963.9|13959.9|231
1594113000000|2020-07-07 09:10:00|13965.5|13962.5|13963.9|13960.9|13967.4|13963|13962.8|13959.8|219
1594113300000|2020-07-07 09:15:00|13963.8|13960.8|13964.1|13961.1|13965.2|13961.4|13961.9|13957.6|194
1594113600000|2020-07-07 09:20:00|13964.2|13961.2|13966.3|13963.3|13967.7|13964.1|13963.8|13960.8|176
1594113900000|2020-07-07 09:25:00|13966.4|13963.4|13967.9|13964.9|13969.9|13965.4|13966.4|13962.6|215
1594114200000|2020-07-07 09:30:00|13968|13965|13967.6|13964.6|13969.4|13965.3|13966.7|13962.6|188
1594114500000|2020-07-07 09:35:00|13967.8|13964.8|13969.2|13966.2|13970.8|13966.3|13967.5|13962.9|172
1594114800000|2020-07-07 09:40:00|13969.1|13966.1|13968.1|13965.1|13970.7|13966.3|13966.8|13962.5|163
1594115100000|2020-07-07 09:45:00|13968.2|13965.2|13969.2|13966.2|13971.5|13966.9|13968|13964|175
1594115400000|2020-07-07 09:50:00|13969.3|13966.3|13966.7|13963.7|13974.5|13970.1|13966.5|13961.9|205
1594115700000|2020-07-07 09:55:00|13966.8|13963.8|13963|13960|13967.5|13963.8|13962.8|13958.4|271
1594116000000|2020-07-07 10:00:00|13963.2|13960.2|13964.3|13958.3|13965.8|13960.9|13962.2|13957.8|213
1594116300000|2020-07-07 10:05:00|13964.2|13958.2|13963.8|13960.8|13966.4|13961.9|13962.8|13958.2|257
1594116600000|2020-07-07 10:10:00|13963.9|13960.9|13964.6|13958.6|13965.5|13961.1|13962.3|13957.6|213
1594116900000|2020-07-07 10:15:00|13963.1|13960.1|13965.5|13959.5|13967.1|13961.7|13961.7|13957.5|296
1594117200000|2020-07-07 10:20:00|13965.6|13959.6|13966.4|13960.4|13966.9|13962.1|13963.3|13958.9|310
1594117500000|2020-07-07 10:25:00|13966.2|13960.2|13962.4|13959.4|13966.4|13961.6|13962.3|13957.9|176
1594117800000|2020-07-07 10:30:00|13964|13958|13961.1|13958.1|13964.3|13960.4|13960.8|13956.5|187
1594118100000|2020-07-07 10:35:00|13961.3|13958.3|13960.6|13954.6|13964.1|13959.9|13958|13952.2|316
1594118400000|2020-07-07 10:40:00|13960.7|13954.7|13962.4|13959.4|13965.4|13960.9|13959.4|13954.5|281
1594118700000|2020-07-07 10:45:00|13962.3|13959.3|13962.4|13956.4|13964|13959.4|13960.5|13955.9|257
1594119000000|2020-07-07 10:50:00|13962.5|13956.5|13961.2|13958.2|13963.2|13958.6|13960.8|13956.3|168
1594119300000|2020-07-07 10:55:00|13961.1|13958.1|13962.9|13956.9|13963.5|13959.1|13960.4|13956.3|202
1594119600000|2020-07-07 11:00:00|13961.3|13958.3|13960.7|13957.7|13963.9|13959.3|13960.6|13956.3|203
1594119900000|2020-07-07 11:05:00|13960.8|13957.8|13958.5|13955.5|13962.3|13957.9|13958.3|13953.9|215
1594120200000|2020-07-07 11:10:00|13958.4|13955.4|13958.4|13955.4|13961.5|13956.9|13958|13953.5|179
1594120500000|2020-07-07 11:15:00|13958.5|13955.5|13957.8|13951.8|13959.9|13955.5|13955.5|13950.8|269
1594120800000|2020-07-07 11:20:00|13957.5|13951.5|13958.3|13955.3|13959.6|13955.3|13954.9|13950.4|237
1594121100000|2020-07-07 11:25:00|13958.2|13955.2|13957|13951|13959.9|13955.4|13955.2|13950.8|222
1594121400000|2020-07-07 11:30:00|13956.9|13950.9|13957.9|13951.9|13958.6|13954|13954.4|13949.7|276
1594121700000|2020-07-07 11:35:00|13957.8|13951.8|13958.8|13952.8|13959|13953.3|13955.2|13949.2|257
1594122000000|2020-07-07 11:40:00|13959|13953|13952.7|13946.7|13959.2|13953.9|13952.7|13946.7|208
1594122300000|2020-07-07 11:45:00|13952.6|13946.6|13951.7|13948.7|13953.8|13949|13949|13944.4|222
1594122600000|2020-07-07 11:50:00|13951.8|13948.8|13953.7|13950.7|13955.3|13950.8|13951.2|13946.6|217
1594122900000|2020-07-07 11:55:00|13954|13951|13954|13948|13956.6|13952.1|13952.3|13947.7|210
1594123200000|2020-07-07 12:00:00|13952.4|13949.4|13953.1|13947.1|13954|13949.5|13950.2|13945.9|257
1594123500000|2020-07-07 12:05:00|13951.6|13948.6|13952.5|13949.5|13954.6|13949.9|13950.5|13945.8|157
1594123800000|2020-07-07 12:10:00|13952.4|13949.4|13954|13948|13955.2|13949.9|13951.7|13947.3|228
1594124100000|2020-07-07 12:15:00|13954.2|13948.2|13953.9|13947.9|13955.6|13951.1|13951.6|13946.9|194
1594124400000|2020-07-07 12:20:00|13954|13948|13950.4|13947.4|13954|13948.7|13950.1|13945.6|197
1594124700000|2020-07-07 12:25:00|13950.5|13947.5|13951.2|13945.2|13953.1|13948.3|13949.3|13944.8|164
1594125000000|2020-07-07 12:30:00|13951.1|13945.1|13954.1|13948.1|13955.2|13950.6|13949.3|13944.7|244
1594125300000|2020-07-07 12:35:00|13954.2|13948.2|13952.9|13946.9|13954.3|13949.4|13952|13946|248
1594125600000|2020-07-07 12:40:00|13953|13947|13948.5|13942.5|13953.1|13947.1|13945.9|13941.3|186
1594125900000|2020-07-07 12:45:00|13948.6|13942.6|13945.8|13939.8|13949|13944.4|13944.4|13939.5|145
1594126200000|2020-07-07 12:50:00|13945.9|13939.9|13944.5|13938.5|13946|13941.4|13943.3|13938.4|144
1594126500000|2020-07-07 12:55:00|13944.4|13938.4|13942.8|13939.8|13945.9|13941|13941.2|13936.5|257
1594126800000|2020-07-07 13:00:00|13944.4|13938.4|13944.9|13938.9|13945.3|13940|13941.8|13937.1|245
1594127100000|2020-07-07 13:05:00|13944.8|13938.8|13946.9|13940.9|13947.5|13942.2|13943.4|13938.1|248
1594127400000|2020-07-07 13:10:00|13946.8|13940.8|13942.6|13939.6|13947.1|13942.5|13942.5|13937.9|215
1594127700000|2020-07-07 13:15:00|13942.7|13939.7|13943.1|13937.1|13944.2|13939.7|13941.8|13936.9|175
1594128000000|2020-07-07 13:20:00|13943.2|13937.2|13940.4|13934.4|13943.5|13939|13938.4|13933.8|232
1594128300000|2020-07-07 13:25:00|13940.5|13934.5|13941|13935|13942.6|13938.1|13938.1|13933.4|270
1594128600000|2020-07-07 13:30:00|13940.9|13934.9|13937.8|13931.8|13942.2|13937.8|13936.9|13931.7|287
1594128900000|2020-07-07 13:35:00|13937.7|13931.7|13944.8|13938.8|13945.1|13940|13936.1|13931.5|312
1594129200000|2020-07-07 13:40:00|13944.7|13938.7|13942|13936|13944.9|13938.9|13939.6|13934.8|410
1594129500000|2020-07-07 13:45:00|13941.9|13935.9|13942.6|13936.6|13942.8|13938.4|13939.4|13934.9|337
1594129800000|2020-07-07 13:50:00|13942.5|13936.5|13943.1|13937.1|13944.9|13940.1|13941|13935.9|358
1594130100000|2020-07-07 13:55:00|13943|13937|13945|13939|13945.6|13941.1|13940.7|13936.2|233
1594130400000|2020-07-07 14:00:00|13944.6|13938.6|13939.8|13933.8|13944.8|13940|13938.5|13932.9|383
1594130700000|2020-07-07 14:05:00|13939.7|13933.7|13940.4|13934.4|13943|13937.9|13939.3|13933.3|429
1594131000000|2020-07-07 14:10:00|13940.5|13934.5|13937.3|13931.3|13941.1|13935.1|13934.9|13930|372
1594131300000|2020-07-07 14:15:00|13937.2|13931.2|13941.9|13935.9|13942.1|13936.1|13935.9|13929.9|387
1594131600000|2020-07-07 14:20:00|13942|13936|13939.7|13933.7|13942.1|13936.1|13937.9|13931.9|425
1594131900000|2020-07-07 14:25:00|13939.6|13933.6|13941.2|13935.2|13943.1|13937.8|13937|13931|365
1594132200000|2020-07-07 14:30:00|13941.1|13935.1|13945.1|13939.1|13946|13940|13938.9|13934.2|277
1594132500000|2020-07-07 14:35:00|13945.2|13939.2|13944.9|13938.9|13946.6|13940.6|13943.8|13937.8|314
1594132800000|2020-07-07 14:40:00|13945|13939|13946.2|13940.2|13946.2|13940.2|13942.9|13936.9|364
1594133100000|2020-07-07 14:45:00|13946.3|13940.3|13946.8|13940.8|13949.7|13943.7|13945.3|13940.1|295
1594133400000|2020-07-07 14:50:00|13945.3|13942.3|13940.8|13934.8|13947.3|13942.3|13940.5|13934.8|350
1594133700000|2020-07-07 14:55:00|13940.9|13934.9|13938.2|13932.2|13941|13935|13935.4|13930.6|464
1594134000000|2020-07-07 15:00:00|13937.9|13931.9|13937|13931|13938.7|13934.1|13935.3|13930.7|379
1594134300000|2020-07-07 15:05:00|13936.9|13930.9|13936.8|13930.8|13937.5|13932.4|13934.6|13930|250
1594134600000|2020-07-07 15:10:00|13936.9|13930.9|13933|13930|13936.9|13930.9|13931.7|13927.1|235
1594134900000|2020-07-07 15:15:00|13933.1|13930.1|13932.3|13926.3|13934.7|13930.2|13930.6|13925.9|268
1594135200000|2020-07-07 15:20:00|13932.4|13926.4|13932.5|13926.5|13934|13929.5|13931.2|13926.3|169
1594135500000|2020-07-07 15:25:00|13932.6|13926.6|13932|13926|13934|13929.5|13929.9|13925.4|251
1594135800000|2020-07-07 15:30:00|13931.7|13925.7|13931.8|13928.8|13933.6|13928.9|13929.7|13925.2|406
1594136100000|2020-07-07 15:35:00|13931.7|13928.7|13934.4|13928.4|13934.7|13929.1|13930.3|13925.6|371
1594136400000|2020-07-07 15:40:00|13934.5|13928.5|13934.6|13928.6|13934.9|13930.6|13931.7|13926.9|310
1594136700000|2020-07-07 15:45:00|13933.2|13930.2|13932.3|13926.3|13935|13930.4|13930.4|13925.5|309
1594137000000|2020-07-07 15:50:00|13932.4|13926.4|13931|13925|13932.6|13927.4|13928.8|13924.1|208
1594137300000|2020-07-07 15:55:00|13931.2|13925.2|13934.7|13928.7|13935.2|13930.8|13929.2|13924.5|295
1594137600000|2020-07-07 16:00:00|13933.2|13930.2|13935|13929|13936|13930.8|13932.6|13927.2|361
1594137900000|2020-07-07 16:05:00|13935.1|13929.1|13932.7|13926.7|13935.4|13930.5|13931.3|13925.8|281
1594138200000|2020-07-07 16:10:00|13932.6|13926.6|13933.9|13927.9|13933.9|13928.5|13930.2|13924.2|253
1594138500000|2020-07-07 16:15:00|13933.6|13927.6|13934.9|13928.9|13935.3|13930.1|13931.7|13927.3|251
1594138800000|2020-07-07 16:20:00|13935|13929|13933.2|13927.2|13935|13929.6|13931.5|13927|303
1594139100000|2020-07-07 16:25:00|13933.3|13927.3|13933.5|13927.5|13934.8|13929.7|13931.9|13926.8|348
1594139400000|2020-07-07 16:30:00|13933.6|13927.6|13933.8|13927.8|13934|13929.5|13932|13927.2|213
1594139700000|2020-07-07 16:35:00|13933.9|13927.9|13935.4|13929.4|13936.6|13930.8|13932.4|13927.4|217
1594140000000|2020-07-07 16:40:00|13935.2|13929.2|13936.9|13930.9|13937.5|13932.7|13933.4|13928.9|231
1594140300000|2020-07-07 16:45:00|13937.1|13931.1|13934.5|13931.5|13937.7|13932.9|13934.4|13929.9|191
1594140600000|2020-07-07 16:50:00|13934.6|13931.6|13939.9|13933.9|13940.4|13934.4|13934.3|13929.7|226
1594140900000|2020-07-07 16:55:00|13940.2|13934.2|13937.3|13931.3|13940.2|13934.2|13937|13931|262
1594141200000|2020-07-07 17:00:00|13937.2|13931.2|13939.2|13933.2|13940.1|13934.1|13937.1|13931.1|312
1594141500000|2020-07-07 17:05:00|13939.1|13933.1|13939|13933|13941.5|13935.5|13938.5|13932.5|307
1594141800000|2020-07-07 17:10:00|13938.9|13932.9|13941.2|13935.2|13942.2|13936.2|13938.7|13932.7|258
1594142100000|2020-07-07 17:15:00|13941.4|13935.4|13942|13936|13942|13937|13939.9|13934|247
1594142400000|2020-07-07 17:20:00|13941.9|13935.9|13938.9|13932.9|13942.7|13936.7|13938|13932|294
1594142700000|2020-07-07 17:25:00|13938.8|13932.8|13937.7|13931.7|13940|13934|13936.6|13930.6|282
1594143000000|2020-07-07 17:30:00|13937.6|13931.6|13938.4|13932.4|13939|13933.7|13936.7|13931.1|273
1594143300000|2020-07-07 17:35:00|13938.3|13932.3|13938|13932|13938.6|13934|13937|13931.3|287
1594143600000|2020-07-07 17:40:00|13938.1|13932.1|13939.3|13933.3|13940|13934.4|13937.4|13932|252
1594143900000|2020-07-07 17:45:00|13939.4|13933.4|13939.8|13933.8|13940.8|13936.1|13938.9|13933.3|270
1594144200000|2020-07-07 17:50:00|13939.7|13933.7|13940|13934|13940.7|13935.3|13938|13932.2|181
1594144500000|2020-07-07 17:55:00|13939.9|13933.9|13939.7|13933.7|13940.3|13935.4|13938.1|13933|288
1594144800000|2020-07-07 18:00:00|13939.5|13933.5|13939.3|13936.3|13940.8|13936.4|13938.6|13933.5|243
1594145100000|2020-07-07 18:05:00|13939.4|13936.4|13940.4|13934.4|13940.9|13936.4|13938.2|13933.1|177
1594145400000|2020-07-07 18:10:00|13940.3|13934.3|13937.9|13931.9|13940.3|13934.3|13936.8|13931.6|182
1594145700000|2020-07-07 18:15:00|13937.8|13931.8|13939|13933|13939|13934.4|13936|13931.1|168
1594146000000|2020-07-07 18:20:00|13938.9|13932.9|13942|13936|13942.1|13936.1|13937.3|13932.6|204
1594146300000|2020-07-07 18:25:00|13942.1|13936.1|13942.1|13936.1|13942.4|13937.2|13939.9|13935|224
1594146600000|2020-07-07 18:30:00|13942|13936|13947.1|13941.1|13947.3|13941.3|13942|13936|234
1594146900000|2020-07-07 18:35:00|13947|13941|13948.5|13942.5|13949|13943|13945.9|13940.7|215
1594147200000|2020-07-07 18:40:00|13948.4|13942.4|13948|13942|13948.6|13943.6|13946.1|13940.8|183
1594147500000|2020-07-07 18:45:00|13947.9|13941.9|13947.9|13941.9|13948.3|13943.4|13946.3|13941.5|112
1594147800000|2020-07-07 18:50:00|13948|13942|13948.8|13942.8|13949|13943.9|13946.4|13941.6|174
1594148100000|2020-07-07 18:55:00|13948.9|13942.9|13946.7|13940.7|13949.1|13943.9|13945.4|13940.3|200
1594148400000|2020-07-07 19:00:00|13946.8|13940.8|13949.1|13943.1|13949.5|13944.3|13946.2|13940.2|271
1594148700000|2020-07-07 19:05:00|13949|13943|13948.9|13942.9|13949.5|13943.5|13946.9|13940.9|290
1594149000000|2020-07-07 19:10:00|13948.8|13942.8|13949.6|13943.6|13949.9|13944.5|13947.5|13942.1|293
1594149300000|2020-07-07 19:15:00|13949.7|13943.7|13949|13943|13950.1|13944.1|13948.8|13942.8|234
1594149600000|2020-07-07 19:20:00|13949.1|13943.1|13949.3|13943.3|13950.6|13944.6|13948.2|13942.2|182
1594149900000|2020-07-07 19:25:00|13949.4|13943.4|13949.8|13943.8|13950.6|13944.8|13947.8|13943|190
1594150200000|2020-07-07 19:30:00|13949.9|13943.9|13950.7|13944.7|13951.1|13945.1|13949.8|13943.8|222
1594150500000|2020-07-07 19:35:00|13950.6|13944.6|13951.8|13945.8|13952.4|13947.6|13950.1|13944.6|248
1594150800000|2020-07-07 19:40:00|13951.9|13945.9|13952.4|13946.4|13953.5|13947.5|13950.7|13944.7|277
1594151100000|2020-07-07 19:45:00|13952.8|13946.8|13954.8|13948.8|13956|13950|13952.3|13946.3|250
1594151400000|2020-07-07 19:50:00|13955.1|13949.1|13957|13951|13957.8|13951.8|13954.9|13948.9|293
1594151700000|2020-07-07 19:55:00|13957.2|13951.2|13958|13952|13958.1|13952.1|13955.2|13949.2|344
1594152000000|2020-07-07 20:00:00|13957.9|13951.9|13957.3|13951.3|13958|13952|13956.8|13950.8|207
1594152300000|2020-07-07 20:05:00|13957.4|13951.4|13957|13951|13957.9|13952.6|13955.6|13951|152
1594152600000|2020-07-07 20:10:00|13957.6|13951.6|13957.8|13951.8|13958.1|13952.1|13956.3|13950.3|210
1594152900000|2020-07-07 20:15:00|13957.7|13951.7|13957.9|13951.9|13958.5|13952.5|13957.1|13951.1|227
1594153200000|2020-07-07 20:20:00|13957.8|13951.8|13957.6|13951.6|13958|13952|13956.7|13950.7|149
1594153500000|2020-07-07 20:25:00|13957.5|13951.5|13957.4|13951.4|13958|13953.1|13955.6|13950.7|127
1594153800000|2020-07-07 20:30:00|13957.2|13951.2|13957.5|13951.5|13958|13952|13956.3|13950.3|102
1594154100000|2020-07-07 20:35:00|13957.4|13951.4|13956.3|13950.3|13957.6|13952.7|13955|13950.2|123
1594154400000|2020-07-07 20:40:00|13956.4|13950.4|13956.4|13950.4|13956.9|13950.9|13955.8|13949.8|152
1594154700000|2020-07-07 20:45:00|13956.2|13950.2|13956.5|13950.5|13957.2|13951.2|13955.9|13949.9|163
1594155000000|2020-07-07 20:50:00|13956.6|13950.6|13957.6|13951.6|13958.3|13952.3|13955.6|13949.6|140
1594155300000|2020-07-07 20:55:00|13957.5|13951.5|13954.3|13948.3|13958.2|13952.2|13954.2|13948.2|204
1594155600000|2020-07-07 21:00:00|13954.7|13948.7|13955.1|13941.2|13959.2|13948.7|13950.4|13941.2|33
1594155900000|2020-07-07 21:05:00|13957|13943.3|13956|13940|13961.2|13945.4|13950.8|13937.9|76
1594156200000|2020-07-07 21:10:00|13957.6|13941.6|13953.9|13937.9|13959.5|13943.5|13953.6|13937.6|208
1594156500000|2020-07-07 21:15:00|13955.6|13939.6|13958.4|13942.4|13958.8|13942.8|13953.9|13937.9|88
1594156800000|2020-07-07 21:20:00|13957.2|13941.2|13957|13941|13958.8|13942.8|13953.4|13937.4|61
1594157100000|2020-07-07 21:25:00|13956.2|13940.2|13955.8|13939.8|13959.4|13943.4|13955|13939|69
1594157400000|2020-07-07 21:30:00|13955.6|13940.5|13959.1|13943.1|13960.7|13944.7|13954.6|13938.6|296
1594157700000|2020-07-07 21:35:00|13959.2|13943.2|13958.8|13942.8|13960.8|13944.8|13956.9|13940.9|219
1594158000000|2020-07-07 21:40:00|13958.6|13942.6|13959.2|13943.2|13960.6|13945.5|13956.4|13940.4|287
1594158300000|2020-07-07 21:45:00|13961|13945.2|13961.6|13945.6|13962.7|13948.4|13957.8|13941.8|277
1594158600000|2020-07-07 21:50:00|13961.4|13946.2|13959.6|13943.9|13962.5|13949.5|13958.1|13942.1|301
1594158900000|2020-07-07 21:55:00|13959.2|13943.8|13959.4|13944.5|13961|13950.3|13957.8|13943.1|283
1594159200000|2020-07-07 22:00:00|13959.6|13944.1|13956.9|13950.9|13965|13954.4|13956.5|13941.5|293
1594159500000|2020-07-07 22:05:00|13957.2|13951.2|13957|13951|13958.6|13952.6|13956.3|13950|117
1594159800000|2020-07-07 22:10:00|13957.3|13950.9|13957|13951|13957.9|13951.9|13956.7|13950.7|111
1594160100000|2020-07-07 22:15:00|13956.2|13950.2|13954.8|13948.8|13957.4|13951.4|13953.7|13945.6|272
1594160400000|2020-07-07 22:20:00|13954.9|13948.9|13954|13948|13955|13949|13953.2|13947.2|271
1594160700000|2020-07-07 22:25:00|13953.9|13947.9|13954.4|13948.4|13954.7|13948.7|13953.3|13947.3|392
1594161000000|2020-07-07 22:30:00|13954.2|13948.2|13953.9|13947.9|13954.6|13948.6|13953.3|13947.3|467
1594161300000|2020-07-07 22:35:00|13953.6|13947.6|13953.8|13947.8|13954.9|13948.9|13953|13947|421
1594161600000|2020-07-07 22:40:00|13953.9|13947.9|13954.3|13948.3|13955|13949|13953.3|13947.3|289
1594161900000|2020-07-07 22:45:00|13954.5|13948.5|13955.6|13949.6|13956.2|13950.2|13953.7|13947.7|220
1594162200000|2020-07-07 22:50:00|13955.4|13949.4|13956.5|13950.5|13957.2|13951.2|13954.9|13948.9|145
1594162500000|2020-07-07 22:55:00|13956.7|13950.7|13956.9|13950.9|13957.2|13951.2|13956.3|13950.3|104
1594162800000|2020-07-07 23:00:00|13957|13951|13956|13950|13957|13951|13956|13950|252
1594163100000|2020-07-07 23:05:00|13956.2|13950.2|13957.1|13951.1|13957.8|13951.8|13956|13950|135
1594163400000|2020-07-07 23:10:00|13957|13951|13958.7|13952.7|13958.8|13954.3|13956.8|13950.8|113
1594163700000|2020-07-07 23:15:00|13958.6|13952.6|13957|13954|13959.6|13954.3|13956.4|13951.8|84
1594164000000|2020-07-07 23:20:00|13956.9|13953.9|13957.6|13951.6|13958.7|13954|13956.4|13951.6|128
1594164300000|2020-07-07 23:25:00|13957.7|13951.7|13957.2|13951.2|13958.1|13953.3|13956|13950.8|141
1594164600000|2020-07-07 23:30:00|13957.3|13951.3|13956.7|13950.7|13957.9|13951.9|13956.1|13950.1|520
1594164900000|2020-07-07 23:35:00|13956.6|13950.6|13957.1|13951.1|13957.6|13952.9|13955.6|13949.8|435
1594165200000|2020-07-07 23:40:00|13957.3|13951.3|13956|13950|13957.4|13952.5|13955.4|13949.9|238
1594165500000|2020-07-07 23:45:00|13956.1|13950.1|13956.2|13950.2|13956.9|13951.8|13954.5|13949.8|224
1594165800000|2020-07-07 23:50:00|13956.1|13950.1|13956.2|13950.2|13956.8|13951.7|13954.5|13949.6|289
1594166100000|2020-07-07 23:55:00|13956.3|13950.3|13957.7|13951.7|13958|13952|13956|13950|455
1594166400000|2020-07-08 00:00:00|13957.5|13951.5|13958.7|13952.7|13965.3|13959.3|13957.5|13951.5|524
1594166700000|2020-07-08 00:05:00|13958.6|13952.6|13958.9|13952.9|13961.1|13955.1|13955.1|13950.1|393
1594167000000|2020-07-08 00:10:00|13958.8|13952.8|13958.5|13952.5|13959.9|13955.1|13955.3|13950.6|367
1594167300000|2020-07-08 00:15:00|13957.1|13954.1|13950.7|13944.7|13958.5|13954.1|13949.5|13944.5|322
1594167600000|2020-07-08 00:20:00|13950.6|13944.6|13949.5|13943.5|13951.5|13946.5|13947.3|13942.8|363
1594167900000|2020-07-08 00:25:00|13949.6|13943.6|13949.8|13946.8|13954.3|13949.3|13948.9|13943.4|283
1594168200000|2020-07-08 00:30:00|13949.7|13946.7|13954.2|13951.2|13956.2|13951.3|13949.6|13946|313
1594168500000|2020-07-08 00:35:00|13954.3|13951.3|13961.9|13958.9|13964.6|13959.1|13954|13949.6|387
1594168800000|2020-07-08 00:40:00|13963.5|13957.5|13961.9|13955.9|13964.7|13960.1|13961.4|13955.9|285
1594169100000|2020-07-08 00:45:00|13961.8|13955.8|13962.1|13956.1|13962.7|13958.2|13959|13954.5|285
1594169400000|2020-07-08 00:50:00|13961.9|13955.9|13964.7|13958.7|13967.3|13962.4|13960.1|13955.6|356
1594169700000|2020-07-08 00:55:00|13964.4|13958.4|13962.9|13956.9|13967.2|13962.4|13962.9|13956.9|424
1594170000000|2020-07-08 01:00:00|13963.1|13957.1|13958.8|13952.8|13965.4|13959.4|13958.1|13952.7|487
1594170300000|2020-07-08 01:05:00|13959.1|13953.1|13960.2|13954.2|13961.2|13956.6|13957.5|13951.5|299
1594170600000|2020-07-08 01:10:00|13960.3|13954.3|13955.5|13949.5|13960.8|13956.3|13954|13948|269
1594170900000|2020-07-08 01:15:00|13955.6|13949.6|13956.4|13950.4|13958|13953.3|13954.3|13948.4|314
1594171200000|2020-07-08 01:20:00|13956.5|13950.5|13961.4|13955.4|13961.5|13957|13955.2|13950.5|328
1594171500000|2020-07-08 01:25:00|13961.1|13955.1|13961.3|13955.3|13961.4|13956.7|13953.8|13949.3|353
1594171800000|2020-07-08 01:30:00|13961.4|13955.4|13951.2|13948.2|13961.5|13955.5|13951.1|13946.4|399
1594172100000|2020-07-08 01:35:00|13951.1|13948.1|13949.9|13946.9|13953.2|13948.7|13948.9|13944.6|307
1594172400000|2020-07-08 01:40:00|13949.8|13946.8|13951.6|13945.6|13951.6|13946.8|13946.4|13941.1|351
1594172700000|2020-07-08 01:45:00|13951.5|13945.5|13952.9|13949.9|13954.8|13950.3|13950|13944.4|360
1594173000000|2020-07-08 01:50:00|13953|13950|13951.8|13948.8|13954.4|13950|13948.8|13943.9|400
1594173300000|2020-07-08 01:55:00|13951.7|13948.7|13958.9|13955.9|13960.4|13956|13951.4|13947|430
1594173600000|2020-07-08 02:00:00|13958.8|13955.8|13958.6|13952.6|13962.1|13958.4|13957|13952.2|553
1594173900000|2020-07-08 02:05:00|13957|13954|13956.5|13953.5|13959.8|13955|13954.8|13950.3|378
1594174200000|2020-07-08 02:10:00|13956.3|13953.3|13957.3|13954.3|13960|13955.4|13954.4|13950|302
1594174500000|2020-07-08 02:15:00|13957.4|13954.4|13958.6|13955.6|13960.1|13955.7|13955.9|13951.5|281
1594174800000|2020-07-08 02:20:00|13958.5|13955.5|13959.1|13956.1|13960.6|13956.1|13956|13951.6|243
1594175100000|2020-07-08 02:25:00|13959.2|13956.2|13959.5|13953.5|13962.4|13958|13957|13952.5|338
1594175400000|2020-07-08 02:30:00|13959.3|13953.3|13956.9|13953.9|13960.5|13956.2|13956.1|13952.7|286
1594175700000|2020-07-08 02:35:00|13956.8|13953.8|13952.4|13949.4|13958.3|13954.2|13951.9|13947.9|361
1594176000000|2020-07-08 02:40:00|13952.3|13949.3|13954.6|13948.6|13956.4|13951.8|13951.9|13947.6|273
1594176300000|2020-07-08 02:45:00|13954.7|13948.7|13953|13950|13955.5|13950.9|13950.9|13947.7|270
1594176600000|2020-07-08 02:50:00|13953.1|13950.1|13952.8|13949.8|13955.4|13950.7|13951.8|13947.1|191
1594176900000|2020-07-08 02:55:00|13952.9|13949.9|13951.8|13948.8|13954|13950.3|13951.7|13947.7|213
1594177200000|2020-07-08 03:00:00|13951.9|13948.9|13953.8|13950.8|13955.8|13951.5|13951.9|13948|264
1594177500000|2020-07-08 03:05:00|13953.6|13950.6|13951.4|13948.4|13955.7|13951.5|13951.4|13947|210
1594177800000|2020-07-08 03:10:00|13951.6|13948.6|13951.1|13948.1|13952.9|13948.7|13948.4|13944|276
1594178100000|2020-07-08 03:15:00|13951|13948|13954.9|13951.9|13956.8|13952.3|13951|13947|317
1594178400000|2020-07-08 03:20:00|13954.8|13951.8|13953.1|13950.1|13956.4|13952|13952.9|13949.6|233
1594178700000|2020-07-08 03:25:00|13953.2|13950.2|13955.8|13949.8|13957.7|13953|13953.1|13948.8|250
1594179000000|2020-07-08 03:30:00|13955.9|13949.9|13954.6|13951.6|13956.7|13952.2|13953.6|13949.2|304
1594179300000|2020-07-08 03:35:00|13954.5|13951.5|13954|13951|13956.5|13951.7|13953.4|13949.1|221
1594179600000|2020-07-08 03:40:00|13954.3|13951.3|13952.8|13949.8|13955.6|13951.4|13952.7|13948.4|175
1594179900000|2020-07-08 03:45:00|13952.7|13949.7|13954.6|13951.6|13956.5|13952.1|13952.7|13948.6|214
1594180200000|2020-07-08 03:50:00|13954.5|13951.5|13953.8|13950.8|13955.5|13951.7|13952.8|13948.6|163
1594180500000|2020-07-08 03:55:00|13953.7|13950.7|13953.3|13950.3|13955.5|13950.9|13953.1|13949.2|110
1594180800000|2020-07-08 04:00:00|13954.8|13948.8|13953.2|13950.2|13954.8|13950.5|13951.7|13948.5|103
1594181100000|2020-07-08 04:05:00|13953.4|13950.4|13955|13952|13956.1|13952.1|13953.2|13949.6|110
1594181400000|2020-07-08 04:10:00|13954.9|13951.9|13953.8|13950.8|13956.5|13952.3|13953.7|13950.1|127
1594181700000|2020-07-08 04:15:00|13953.7|13950.7|13954.7|13951.7|13956.5|13952|13953.7|13949.3|142
1594182000000|2020-07-08 04:20:00|13954.8|13951.8|13954.2|13951.2|13956.6|13952.2|13953.5|13949.1|111
1594182300000|2020-07-08 04:25:00|13954.3|13951.3|13954.5|13951.5|13956.6|13952.2|13954.1|13950|115
1594182600000|2020-07-08 04:30:00|13954.4|13951.4|13958.2|13952.2|13959.2|13954.7|13954.4|13950.1|222
1594182900000|2020-07-08 04:35:00|13958.3|13952.3|13957.4|13954.4|13959|13954.7|13956.1|13951.6|260
1594183200000|2020-07-08 04:40:00|13957.3|13954.3|13956.2|13953.2|13960.3|13955.9|13956.1|13952.8|200
1594183500000|2020-07-08 04:45:00|13956.3|13953.3|13958|13955|13960.2|13955.6|13956.2|13952.2|233
1594183800000|2020-07-08 04:50:00|13958.1|13955.1|13958.1|13955.1|13960.4|13956.1|13957.8|13953.4|192
1594184100000|2020-07-08 04:55:00|13958.2|13955.2|13958.3|13955.3|13960.1|13955.9|13956.9|13952.4|209
1594184400000|2020-07-08 05:00:00|13958.4|13955.4|13958.8|13955.8|13960.2|13955.9|13956.9|13952.7|279
1594184700000|2020-07-08 05:05:00|13958.6|13955.6|13958.9|13952.9|13960|13955.8|13957.1|13952.6|213
1594185000000|2020-07-08 05:10:00|13958.8|13952.8|13958.4|13955.4|13960.2|13955.8|13957.2|13952.7|203
1594185300000|2020-07-08 05:15:00|13958.3|13955.3|13959.6|13956.6|13961.4|13956.9|13957.7|13953.1|175
1594185600000|2020-07-08 05:20:00|13959.5|13956.5|13960.4|13957.4|13962.3|13957.8|13957.3|13953.7|303
1594185900000|2020-07-08 05:25:00|13960.3|13957.3|13960.4|13957.4|13962.2|13958|13959.4|13955|298
1594186200000|2020-07-08 05:30:00|13960.6|13957.6|13959.9|13956.9|13962.1|13958|13959.7|13955.5|239
1594186500000|2020-07-08 05:35:00|13960|13957|13957.7|13954.7|13961.3|13957.3|13957.3|13953.1|189
1594186800000|2020-07-08 05:40:00|13957.8|13954.8|13957.7|13954.7|13960.2|13955.9|13957.6|13954.2|154
1594187100000|2020-07-08 05:45:00|13957.6|13954.6|13958.7|13955.7|13961.6|13957.1|13957.5|13953.8|207
1594187400000|2020-07-08 05:50:00|13958.6|13955.6|13957.5|13954.5|13959.5|13956.1|13957|13952.9|201
1594187700000|2020-07-08 05:55:00|13957.6|13954.6|13958.4|13952.4|13960.3|13956.6|13956.5|13952.2|257
1594188000000|2020-07-08 06:00:00|13958.2|13952.2|13961.3|13958.3|13963.1|13958.4|13957.6|13952.2|298
1594188300000|2020-07-08 06:05:00|13961.5|13958.5|13965.9|13962.9|13967.6|13962.9|13961.2|13956.6|273
1594188600000|2020-07-08 06:10:00|13966|13963|13966.4|13963.4|13969.4|13964.7|13964.5|13960.2|250
1594188900000|2020-07-08 06:15:00|13966.5|13963.5|13967|13961|13967.9|13963.8|13964.3|13959.9|240
1594189200000|2020-07-08 06:20:00|13966.9|13960.9|13963.2|13957.2|13967.3|13962.5|13959.8|13955.4|202
1594189500000|2020-07-08 06:25:00|13962.8|13956.8|13961.4|13958.4|13964.4|13959.9|13960|13956.2|299
1594189800000|2020-07-08 06:30:00|13961.5|13958.5|13960.8|13957.8|13963.6|13959.1|13959.4|13954.8|224
1594190100000|2020-07-08 06:35:00|13960.7|13957.7|13956.1|13953.1|13961.6|13957.8|13955.8|13952.8|160
1594190400000|2020-07-08 06:40:00|13956|13953|13957.9|13954.9|13960.4|13956.1|13956|13953|127
1594190700000|2020-07-08 06:45:00|13957.8|13954.8|13961|13958|13963.3|13958.9|13957.4|13953.6|179
1594191000000|2020-07-08 06:50:00|13960.9|13957.9|13961.1|13958.1|13962.4|13958.2|13959.7|13956.3|141
1594191300000|2020-07-08 06:55:00|13961.2|13958.2|13961.7|13958.7|13964.5|13960.2|13961.1|13957|183
1594191600000|2020-07-08 07:00:00|13961.8|13958.8|13958.8|13955.8|13964.2|13959.9|13958.6|13954.2|300
1594191900000|2020-07-08 07:05:00|13958.7|13955.7|13954.7|13951.7|13961.2|13956.8|13954.7|13950.5|326
1594192200000|2020-07-08 07:10:00|13954.8|13951.8|13954.7|13951.7|13957.4|13952.8|13953.8|13949.4|254
1594192500000|2020-07-08 07:15:00|13954.8|13951.8|13951.2|13948.2|13957.4|13953.1|13950.1|13945.5|300
1594192800000|2020-07-08 07:20:00|13951.3|13948.3|13952.5|13949.5|13956.3|13951.1|13950.2|13945.6|371
1594193100000|2020-07-08 07:25:00|13952.6|13949.6|13953.8|13950.8|13955.6|13951.2|13952.2|13947.9|274
1594193400000|2020-07-08 07:30:00|13953.9|13950.9|13952.7|13949.7|13955.6|13952.2|13952.5|13948.8|235
1594193700000|2020-07-08 07:35:00|13952.8|13949.8|13952.4|13949.4|13954.4|13950.2|13949.7|13945|231
1594194000000|2020-07-08 07:40:00|13952.3|13949.3|13953.1|13947.1|13956.2|13951.5|13951.8|13947.1|211
1594194300000|2020-07-08 07:45:00|13953.2|13947.2|13952|13946|13955.9|13951.5|13950|13945.6|305
1594194600000|2020-07-08 07:50:00|13951.9|13945.9|13950.9|13947.9|13952.5|13948.1|13949.8|13945.3|222
1594194900000|2020-07-08 07:55:00|13951|13948|13952.4|13949.4|13953.8|13949.4|13950.4|13946.4|193
1594195200000|2020-07-08 08:00:00|13952.3|13949.3|13954.8|13951.8|13957.5|13953.2|13952|13947.5|229
1594195500000|2020-07-08 08:05:00|13954.7|13951.7|13953.5|13950.5|13956.3|13951.8|13953.3|13948.7|248
1594195800000|2020-07-08 08:10:00|13953.6|13950.6|13952.9|13946.9|13956.2|13951.8|13949.6|13945|307
1594196100000|2020-07-08 08:15:00|13953|13947|13951.6|13948.6|13953.4|13948.9|13949.6|13945.1|255
1594196400000|2020-07-08 08:20:00|13951.5|13948.5|13952.5|13949.5|13953.8|13949.7|13950.6|13946.4|216
1594196700000|2020-07-08 08:25:00|13952.4|13949.4|13953.7|13950.7|13956.3|13951.8|13952.2|13947.8|297
1594197000000|2020-07-08 08:30:00|13953.6|13950.6|13954.5|13951.5|13958.7|13954.4|13953.6|13949.1|267
1594197300000|2020-07-08 08:35:00|13954.6|13951.6|13953.7|13947.7|13955.8|13951.6|13949.4|13943.4|349
1594197600000|2020-07-08 08:40:00|13953.8|13947.8|13952.9|13946.9|13953.8|13949.1|13951.1|13946.6|189
1594197900000|2020-07-08 08:45:00|13952.7|13946.7|13950.2|13947.2|13952.9|13948.4|13950|13945.3|140
1594198200000|2020-07-08 08:50:00|13950.1|13947.1|13955.8|13952.8|13958.3|13954|13950.1|13946.4|298
1594198500000|2020-07-08 08:55:00|13955.9|13952.9|13961|13958|13963.1|13958.2|13955.7|13952.1|226
1594198800000|2020-07-08 09:00:00|13960.9|13957.9|13959.1|13953.1|13962.4|13957.9|13957.3|13952.4|334
1594199100000|2020-07-08 09:05:00|13957.6|13954.6|13959.7|13953.7|13961.5|13956.9|13957.1|13952.5|228
1594199400000|2020-07-08 09:10:00|13959.5|13953.5|13961|13958|13964.6|13959.9|13957.8|13953.4|276
1594199700000|2020-07-08 09:15:00|13962.4|13956.4|13965.5|13959.5|13966.8|13962.1|13960.6|13956|300
1594200000000|2020-07-08 09:20:00|13965.7|13959.7|13962|13959|13966.3|13961.8|13961.7|13957.3|248
1594200300000|2020-07-08 09:25:00|13961.9|13958.9|13964.7|13958.7|13966.7|13962.2|13961.9|13957.9|229
1594200600000|2020-07-08 09:30:00|13964.9|13958.9|13962.7|13959.7|13965.1|13960.6|13962|13957.2|233
1594200900000|2020-07-08 09:35:00|13962.4|13959.4|13964.6|13958.6|13965.8|13961.3|13961.5|13957|210
1594201200000|2020-07-08 09:40:00|13964.5|13958.5|13964.6|13961.6|13966.4|13961.7|13962.8|13958.1|197
1594201500000|2020-07-08 09:45:00|13964.7|13961.7|13961.8|13958.8|13966.3|13961.7|13961.8|13957.4|202
1594201800000|2020-07-08 09:50:00|13961.7|13958.7|13962.8|13959.8|13964.8|13960.4|13961.2|13956.8|216
1594202100000|2020-07-08 09:55:00|13962.7|13959.7|13960.8|13957.8|13962.9|13959.9|13960.2|13955.6|199
1594202400000|2020-07-08 10:00:00|13960.7|13957.7|13960.2|13957.2|13962.5|13958.4|13960|13955.5|147
1594202700000|2020-07-08 10:05:00|13960.3|13957.3|13960.2|13954.2|13962.9|13958.2|13959|13953.9|193
1594203000000|2020-07-08 10:10:00|13960.3|13954.3|13959.5|13953.5|13961.1|13955.8|13958.8|13953.4|198
1594203300000|2020-07-08 10:15:00|13958|13955|13957.8|13954.8|13959.8|13955.1|13956.9|13952.4|181
1594203600000|2020-07-08 10:20:00|13957.6|13954.6|13959|13956|13961.2|13956.8|13957.6|13953.3|194
1594203900000|2020-07-08 10:25:00|13958.9|13955.9|13956|13953|13960.8|13955.9|13955.7|13951.3|178
1594204200000|2020-07-08 10:30:00|13955.9|13952.9|13957|13951|13958.4|13953.4|13955.4|13951|129
1594204500000|2020-07-08 10:35:00|13957.1|13951.1|13955|13952|13957.7|13953.1|13954|13949.4|159
1594204800000|2020-07-08 10:40:00|13955.7|13952.7|13955.1|13949.1|13957.4|13952.8|13953.1|13948.6|161
1594205100000|2020-07-08 10:45:00|13955.2|13949.2|13956.4|13950.4|13957.4|13952.8|13953.2|13948.9|180
1594205400000|2020-07-08 10:50:00|13956.3|13950.3|13954.3|13948.3|13956.4|13951.9|13952|13947.3|228
1594205700000|2020-07-08 10:55:00|13954.2|13948.2|13953.4|13947.4|13954.5|13950|13951.9|13947.4|159
1594206000000|2020-07-08 11:00:00|13953.3|13947.3|13951.3|13945.3|13954.5|13950|13949.8|13945.2|273
1594206300000|2020-07-08 11:05:00|13949.8|13946.8|13950.9|13947.9|13952.7|13948.2|13948.7|13944.1|280
1594206600000|2020-07-08 11:10:00|13950.8|13947.8|13951|13948|13952.4|13948.1|13950.1|13945.9|169
1594206900000|2020-07-08 11:15:00|13950.9|13947.9|13952.7|13946.7|13955.1|13950.7|13950.9|13946.6|200
1594207200000|2020-07-08 11:20:00|13952.8|13946.8|13954|13951|13956|13951.7|13951.6|13946.8|179
1594207500000|2020-07-08 11:25:00|13955.5|13949.5|13954.9|13948.9|13957.3|13952.7|13952.8|13948.3|271
1594207800000|2020-07-08 11:30:00|13954.8|13948.8|13954.5|13948.5|13962.1|13956.1|13953.3|13948.2|252
1594208100000|2020-07-08 11:35:00|13954.4|13948.4|13951.7|13945.7|13955.2|13950.6|13949.7|13943.7|304
1594208400000|2020-07-08 11:40:00|13951.6|13945.6|13949.2|13943.2|13951.9|13946.2|13947.8|13942.4|228
1594208700000|2020-07-08 11:45:00|13949.1|13943.1|13947.8|13941.8|13949.2|13944.3|13945.1|13940.1|177
1594209000000|2020-07-08 11:50:00|13947.7|13941.7|13945.3|13939.3|13949.4|13943.4|13945|13939|249
1594209300000|2020-07-08 11:55:00|13945.2|13939.2|13948.3|13942.3|13948.5|13942.8|13944.5|13939.2|207
1594209600000|2020-07-08 12:00:00|13948.4|13942.4|13951.7|13945.7|13952.2|13946.2|13947.2|13941.2|264
1594209900000|2020-07-08 12:05:00|13951.6|13945.6|13952.6|13946.6|13953|13947|13949.8|13944.3|213
1594210200000|2020-07-08 12:10:00|13952.7|13946.7|13953.5|13947.5|13954.5|13948.5|13952|13946|236
1594210500000|2020-07-08 12:15:00|13953.6|13947.6|13955.1|13949.1|13955.5|13949.5|13952.8|13946.8|332
1594210800000|2020-07-08 12:20:00|13955.2|13949.2|13952.6|13946.6|13955.2|13949.2|13951.2|13945.2|325
1594211100000|2020-07-08 12:25:00|13952.5|13946.5|13953.4|13947.4|13953.7|13948.4|13951.4|13945.8|295
1594211400000|2020-07-08 12:30:00|13953.5|13947.5|13953|13950|13954.6|13950.1|13951.7|13946.2|297
1594211700000|2020-07-08 12:35:00|13953.1|13950.1|13958.6|13952.6|13959.2|13954.4|13952.9|13948.4|269
1594212000000|2020-07-08 12:40:00|13958.7|13952.7|13957.7|13954.7|13962|13956.9|13957.6|13952.6|257
1594212300000|2020-07-08 12:45:00|13958.9|13952.9|13958|13952|13959.6|13954.9|13956.1|13951.5|212
1594212600000|2020-07-08 12:50:00|13958.1|13952.1|13957.1|13951.1|13958.8|13954.2|13954.6|13950|257
1594212900000|2020-07-08 12:55:00|13957.2|13951.2|13955|13949|13957.3|13952.1|13953.6|13948.5|253
1594213200000|2020-07-08 13:00:00|13954.9|13948.9|13954|13948|13955.3|13949.3|13952.5|13946.5|338
1594213500000|2020-07-08 13:05:00|13953.9|13947.9|13950.3|13944.3|13954.4|13948.4|13949.8|13943.8|316
1594213800000|2020-07-08 13:10:00|13950.2|13944.2|13950.7|13944.7|13951.5|13945.5|13949.9|13943.9|180
1594214100000|2020-07-08 13:15:00|13950.6|13944.6|13948.5|13942.5|13950.6|13944.6|13947.9|13941.9|277
1594214400000|2020-07-08 13:20:00|13948.6|13942.6|13949|13943|13952.1|13946.6|13946.8|13941.4|252
1594214700000|2020-07-08 13:25:00|13948.9|13942.9|13947.7|13941.7|13948.9|13943.1|13945.3|13940.3|354
1594215000000|2020-07-08 13:30:00|13947.6|13941.6|13941.9|13935.9|13948.2|13942.2|13940.2|13934.8|488
1594215300000|2020-07-08 13:35:00|13941.8|13935.8|13934.4|13931.4|13942|13937.5|13934.2|13929.3|518
1594215600000|2020-07-08 13:40:00|13935.8|13929.8|13935.2|13929.2|13937.8|13932.8|13933.4|13929|338
1594215900000|2020-07-08 13:45:00|13933.7|13930.7|13932.1|13926.1|13934.5|13930.8|13930.7|13924.7|399
1594216200000|2020-07-08 13:50:00|13932|13926|13933.4|13927.4|13933.4|13928.3|13929|13924.2|353
1594216500000|2020-07-08 13:55:00|13933.3|13927.3|13934.2|13928.2|13935.6|13930.6|13930.9|13926.3|319
1594216800000|2020-07-08 14:00:00|13934.1|13928.1|13935.9|13929.9|13936.8|13930.8|13931.7|13927.1|346
1594217100000|2020-07-08 14:05:00|13936|13930|13932.9|13926.9|13936.1|13931.3|13929.1|13924|386
1594217400000|2020-07-08 14:10:00|13932.7|13926.7|13930.5|13924.5|13933|13928.2|13928.6|13922.6|421
1594217700000|2020-07-08 14:15:00|13930.8|13924.8|13932.3|13926.3|13934.5|13929.1|13929.7|13924.8|254
1594218000000|2020-07-08 14:20:00|13932.4|13926.4|13929.3|13923.3|13933|13928.4|13928.6|13923|265
1594218300000|2020-07-08 14:25:00|13929.8|13923.8|13932.3|13926.3|13933|13927|13927.3|13922.7|378
1594218600000|2020-07-08 14:30:00|13932.2|13926.2|13931.3|13925.3|13933.7|13927.7|13930.3|13924.3|292
1594218900000|2020-07-08 14:35:00|13931.2|13925.2|13929.1|13926.1|13932.4|13926.9|13928.9|13924|241
1594219200000|2020-07-08 14:40:00|13929.2|13926.2|13932.5|13926.5|13932.6|13926.8|13929|13924.3|215
1594219500000|2020-07-08 14:45:00|13932.4|13926.4|13928.8|13922.8|13932.5|13926.5|13928.8|13922.8|243
1594219800000|2020-07-08 14:50:00|13928.7|13922.7|13929.3|13923.3|13930.4|13925|13927.4|13922.5|234
1594220100000|2020-07-08 14:55:00|13929.4|13923.4|13932.7|13926.7|13933.6|13927.7|13928.9|13922.9|400
1594220400000|2020-07-08 15:00:00|13932.8|13926.8|13935.5|13929.5|13938.8|13932.8|13931.7|13925.7|494
1594220700000|2020-07-08 15:05:00|13935.4|13929.4|13936|13930|13938.1|13933.2|13933.2|13927.7|389
1594221000000|2020-07-08 15:10:00|13936.1|13930.1|13933.9|13927.9|13936.4|13931.3|13932.2|13927.6|313
1594221300000|2020-07-08 15:15:00|13933.8|13927.8|13939.3|13933.3|13940.1|13934.1|13931.8|13927.3|324
1594221600000|2020-07-08 15:20:00|13939.2|13933.2|13941|13935|13942.2|13937.3|13938|13933|321
1594221900000|2020-07-08 15:25:00|13941.1|13935.1|13939.6|13933.6|13943.7|13939.4|13938|13933.5|395
1594222200000|2020-07-08 15:30:00|13938.8|13932.8|13937|13931|13940|13935.5|13934.5|13930|415
1594222500000|2020-07-08 15:35:00|13936.5|13930.5|13935.6|13929.6|13936.5|13931.9|13933.5|13928.4|287
1594222800000|2020-07-08 15:40:00|13935.5|13929.5|13936.3|13930.3|13938|13933.3|13934.1|13929.3|287
1594223100000|2020-07-08 15:45:00|13936|13930|13937.3|13931.3|13938.8|13934.4|13934.8|13929.5|304
1594223400000|2020-07-08 15:50:00|13937.2|13931.2|13934.8|13928.8|13938.9|13934.4|13934.7|13928.7|313
1594223700000|2020-07-08 15:55:00|13934.9|13928.9|13931|13928|13936.6|13932.1|13930.9|13926.8|291
1594224000000|2020-07-08 16:00:00|13930.9|13927.9|13931.8|13925.8|13934.8|13929.8|13929.7|13924.8|358
1594224300000|2020-07-08 16:05:00|13930.4|13927.4|13927.1|13924.1|13931.7|13927.4|13927|13923|354
1594224600000|2020-07-08 16:10:00|13927|13924|13925.5|13922.5|13927.7|13924.2|13924.9|13920.3|354
1594224900000|2020-07-08 16:15:00|13925.6|13922.6|13922|13919|13927.6|13922.9|13922|13917.7|355
1594225200000|2020-07-08 16:20:00|13922.1|13919.1|13925.1|13919.1|13925.5|13920.6|13921.6|13916.9|374
1594225500000|2020-07-08 16:25:00|13925|13919|13924.2|13921.2|13925.7|13921.5|13922.8|13918.1|226
1594225800000|2020-07-08 16:30:00|13924.1|13921.1|13924.2|13921.2|13925.9|13921.5|13923.3|13919|243
1594226100000|2020-07-08 16:35:00|13924.3|13921.3|13926.5|13920.5|13928.5|13923.5|13923.9|13919.5|295
1594226400000|2020-07-08 16:40:00|13926.6|13920.6|13925.7|13919.7|13927.3|13923|13924.1|13919.4|236
1594226700000|2020-07-08 16:45:00|13925.6|13919.6|13923.4|13920.4|13925.9|13921.1|13923|13918.4|272
1594227000000|2020-07-08 16:50:00|13924.8|13918.8|13924.4|13921.4|13927.1|13922.1|13921.2|13916.7|309
1594227300000|2020-07-08 16:55:00|13924.5|13921.5|13924.7|13918.7|13926.3|13921.6|13922.6|13917.8|269
1594227600000|2020-07-08 17:00:00|13924.8|13918.8|13922.6|13919.6|13925.4|13921|13921.7|13917.7|225
1594227900000|2020-07-08 17:05:00|13922.5|13919.5|13922.8|13919.8|13924.4|13920.1|13921.4|13916.9|214
1594228200000|2020-07-08 17:10:00|13922.7|13919.7|13922.6|13919.6|13924.5|13920.2|13921.9|13917.4|140
1594228500000|2020-07-08 17:15:00|13922.7|13919.7|13923.2|13917.2|13924|13919.8|13920.9|13916.3|244
1594228800000|2020-07-08 17:20:00|13923.3|13917.3|13923.2|13920.2|13924|13920.5|13920.9|13916.4|196
1594229100000|2020-07-08 17:25:00|13923.3|13920.3|13924.8|13918.8|13927.6|13923.2|13923|13918.8|235
1594229400000|2020-07-08 17:30:00|13923.3|13920.3|13922.1|13916.1|13924.9|13920.4|13920.7|13915.7|177
1594229700000|2020-07-08 17:35:00|13922|13916|13920.3|13917.3|13922.4|13918.1|13919.7|13915|234
1594230000000|2020-07-08 17:40:00|13920.4|13917.4|13920.2|13917.2|13922.1|13917.5|13919.5|13914.8|223
1594230300000|2020-07-08 17:45:00|13920.1|13917.1|13919.2|13916.2|13922.5|13918|13919.1|13914.6|220
1594230600000|2020-07-08 17:50:00|13919.3|13916.3|13922.7|13916.7|13922.7|13918|13918.9|13914.5|320
1594230900000|2020-07-08 17:55:00|13922.8|13916.8|13922.7|13919.7|13924.6|13920.1|13920.6|13916.2|349
1594231200000|2020-07-08 18:00:00|13922.6|13919.6|13923|13920|13924.6|13920.1|13919.2|13914.7|429
1594231500000|2020-07-08 18:05:00|13922.8|13919.8|13921|13918|13924.5|13919.9|13919.8|13915.3|368
1594231800000|2020-07-08 18:10:00|13921.1|13918.1|13922|13916|13922.7|13918.2|13920.3|13915.6|325
1594232100000|2020-07-08 18:15:00|13921.9|13915.9|13921.7|13915.7|13922.8|13918.3|13919.8|13915.2|346
1594232400000|2020-07-08 18:20:00|13921.8|13915.8|13921.2|13915.2|13922.6|13917.9|13919.3|13914.6|339
1594232700000|2020-07-08 18:25:00|13921.3|13915.3|13919.4|13916.4|13921.6|13917.1|13918.9|13914.3|291
1594233000000|2020-07-08 18:30:00|13919.3|13916.3|13920.3|13917.3|13921.8|13917.5|13919.3|13915|281
1594233300000|2020-07-08 18:35:00|13920.2|13917.2|13921.4|13915.4|13922.5|13918.1|13919.5|13915.1|329
1594233600000|2020-07-08 18:40:00|13921.7|13915.7|13924.5|13918.5|13924.5|13919.7|13920|13915.1|254
1594233900000|2020-07-08 18:45:00|13924.1|13918.1|13921.9|13918.9|13924.7|13920.2|13921.5|13917.2|273
1594234200000|2020-07-08 18:50:00|13921.8|13918.8|13922.2|13919.2|13923.4|13919.4|13921|13916.5|222
1594234500000|2020-07-08 18:55:00|13922.1|13919.1|13919.1|13916.1|13923.7|13919.2|13919|13914.5|229
1594234800000|2020-07-08 19:00:00|13919.2|13916.2|13920|13914|13921.6|13916.4|13918.4|13914|197
1594235100000|2020-07-08 19:05:00|13920.1|13914.1|13920|13914|13920.8|13916.5|13918.2|13913.5|234
1594235400000|2020-07-08 19:10:00|13918.5|13915.5|13920.5|13914.5|13922.2|13917.2|13917.9|13913.4|359
1594235700000|2020-07-08 19:15:00|13920.4|13914.4|13921.2|13915.2|13922|13917.4|13918.9|13914|327
1594236000000|2020-07-08 19:20:00|13921.1|13915.1|13919.1|13913.1|13921.3|13916.2|13917.1|13912.6|350
1594236300000|2020-07-08 19:25:00|13917.6|13914.6|13920.1|13914.1|13920.8|13916.2|13917.4|13912.6|387
1594236600000|2020-07-08 19:30:00|13920.2|13914.2|13920.6|13914.6|13920.9|13916.3|13918|13913.2|365
1594236900000|2020-07-08 19:35:00|13920.5|13914.5|13921.5|13915.5|13922.1|13917.4|13917.9|13912.3|368
1594237200000|2020-07-08 19:40:00|13921.6|13915.6|13921.9|13915.9|13922.4|13917.4|13919.5|13915|271
1594237500000|2020-07-08 19:45:00|13922|13916|13922|13916|13922.6|13918.1|13920|13915.2|302
1594237800000|2020-07-08 19:50:00|13921.8|13915.8|13920.1|13914.1|13922.6|13918.2|13920.1|13914.1|255
1594238100000|2020-07-08 19:55:00|13920.5|13914.5|13918.1|13915.1|13921.3|13916.5|13918|13913.5|272
1594238400000|2020-07-08 20:00:00|13918.2|13915.2|13918.6|13912.6|13920.7|13916.3|13917.3|13912.5|126
1594238700000|2020-07-08 20:05:00|13918.7|13912.7|13918.3|13912.3|13919.5|13913.7|13916.4|13911.7|145
1594239000000|2020-07-08 20:10:00|13918.2|13912.2|13917|13911|13918.3|13913.8|13916.5|13911|89
1594239300000|2020-07-08 20:15:00|13917.1|13911.1|13915.9|13909.9|13917.4|13911.8|13914.4|13909.7|112
1594239600000|2020-07-08 20:20:00|13915.8|13909.8|13915.5|13909.5|13916.1|13911.2|13914.2|13909.4|87
1594239900000|2020-07-08 20:25:00|13915.6|13909.6|13915.9|13909.9|13916|13910|13915.4|13909.4|111
1594240200000|2020-07-08 20:30:00|13915.7|13909.7|13915.7|13909.7|13916.4|13911.2|13914.2|13909.3|59
1594240500000|2020-07-08 20:35:00|13915.8|13909.8|13916.3|13910.3|13916.9|13912|13914.3|13909|90
1594240800000|2020-07-08 20:40:00|13916.4|13910.4|13915.9|13909.9|13917.4|13912.4|13914.4|13909.8|117
1594241100000|2020-07-08 20:45:00|13915.8|13909.8|13916.4|13910.4|13916.6|13911.8|13914.6|13909.7|119
1594241400000|2020-07-08 20:50:00|13916.5|13910.5|13916.3|13910.3|13916.7|13910.7|13916|13910|121
1594241700000|2020-07-08 20:55:00|13916.2|13910.2|13914.8|13908.8|13917.9|13911.9|13914|13908|171
1594242000000|2020-07-08 21:00:00|13914.9|13908.9|13921.9|13912.6|13922.1|13912.6|13914.4|13908.4|54
1594242300000|2020-07-08 21:05:00|13920.7|13911.6|13921.4|13909.6|13923.6|13914.5|13919.8|13908.6|54
1594242600000|2020-07-08 21:10:00|13921.9|13909.4|13921.5|13910.1|13923.2|13914.5|13920.9|13908.4|125
1594242900000|2020-07-08 21:15:00|13922.4|13909.4|13921.9|13910.2|13927.1|13914.5|13920.5|13908.6|103
1594243200000|2020-07-08 21:20:00|13921.1|13909.6|13921.1|13909.6|13927.8|13914.5|13920.9|13908.5|106
1594243500000|2020-07-08 21:25:00|13921|13911.3|13923.7|13908.4|13926.9|13913.6|13920.2|13907.2|102
1594243800000|2020-07-08 21:30:00|13922.7|13909.2|13922.2|13909.3|13925.4|13913.1|13920.7|13907.6|191
1594244100000|2020-07-08 21:35:00|13923.1|13913.6|13922.4|13911.4|13925.4|13914.5|13919.9|13907.8|209
1594244400000|2020-07-08 21:40:00|13922.7|13911.2|13922.3|13910.7|13925.2|13913.7|13921.2|13907.8|154
1594244700000|2020-07-08 21:45:00|13921.8|13910.9|13923.7|13911|13926.4|13913.3|13920.5|13907.7|163
1594245000000|2020-07-08 21:50:00|13921.2|13911.2|13922.9|13911.4|13926.2|13913.4|13921.2|13907.8|125
1594245300000|2020-07-08 21:55:00|13923|13910.9|13921.6|13911.1|13925.3|13912.4|13920.6|13908|168
1594245600000|2020-07-08 22:00:00|13921.5|13911.2|13919.1|13912.2|13923.6|13912.5|13918.3|13905.8|184
1594245900000|2020-07-08 22:05:00|13918.6|13912.1|13917.4|13911.4|13920|13913.1|13916.7|13910|171
1594246200000|2020-07-08 22:10:00|13917.3|13911.3|13918.3|13912|13919.6|13913|13917.3|13910.4|138
1594246500000|2020-07-08 22:15:00|13918.5|13911.5|13918.4|13912.2|13918.7|13912.5|13917.5|13911|145
1594246800000|2020-07-08 22:20:00|13918.3|13912.3|13918.4|13912.2|13919|13913|13917.6|13910.9|153
1594247100000|2020-07-08 22:25:00|13918.3|13912.1|13918.6|13912.6|13918.8|13912.8|13917.4|13911.4|230
1594247400000|2020-07-08 22:30:00|13918.5|13912.5|13918.4|13912.4|13919.3|13913.3|13918|13912|127
1594247700000|2020-07-08 22:35:00|13918.5|13912.5|13919.1|13913.1|13919.4|13913.4|13918.5|13912.5|76
1594248000000|2020-07-08 22:40:00|13919.2|13913.2|13918.9|13912.9|13919.5|13913.5|13918.1|13912.1|123
1594248300000|2020-07-08 22:45:00|13918.5|13912.5|13918.8|13912.8|13919.5|13913.5|13918.1|13912.1|157
1594248600000|2020-07-08 22:50:00|13918.9|13912.9|13918.9|13912.9|13919.4|13913.4|13918.3|13912.3|138
1594248900000|2020-07-08 22:55:00|13918.7|13912.7|13919.4|13913.4|13919.4|13913.4|13918|13912|126
1594249200000|2020-07-08 23:00:00|13918.8|13912.8|13917.9|13911.9|13919.2|13913.2|13917.7|13911.7|161
1594249500000|2020-07-08 23:05:00|13918|13912|13918.3|13912.3|13919.1|13913.9|13916.7|13911.8|130
1594249800000|2020-07-08 23:10:00|13918.4|13912.4|13917.4|13911.4|13918.6|13914|13916.5|13911|159
1594250100000|2020-07-08 23:15:00|13917.2|13911.2|13917|13911|13917.4|13913|13916|13910.5|268
1594250400000|2020-07-08 23:20:00|13916.9|13910.9|13916.8|13910.8|13917.2|13911.2|13915.9|13909.9|219
1594250700000|2020-07-08 23:25:00|13916.6|13910.6|13915.9|13909.9|13917|13911|13914.3|13908.3|289
1594251000000|2020-07-08 23:30:00|13916|13910|13915.8|13909.8|13916.5|13910.5|13915.5|13909.5|253
1594251300000|2020-07-08 23:35:00|13916.1|13910.1|13915.8|13909.8|13916.5|13910.5|13915.3|13909.3|161
1594251600000|2020-07-08 23:40:00|13915.7|13909.7|13915.7|13909.7|13916.2|13911.6|13914.2|13908.6|137
1594251900000|2020-07-08 23:45:00|13915.8|13909.8|13915.6|13909.6|13915.9|13911.5|13914.1|13908.9|93
1594252200000|2020-07-08 23:50:00|13915.4|13909.4|13914.4|13908.4|13915.9|13910.2|13912.9|13908|80
1594252500000|2020-07-08 23:55:00|13913.1|13910.1|13913.1|13910.1|13914.7|13910.3|13912.7|13908.2|59
1594252800000|2020-07-09 00:00:00|13914.5|13908.5|13912.8|13906.8|13914.5|13910.1|13907.5|13902.4|314
1594253100000|2020-07-09 00:05:00|13912.7|13906.7|13909.5|13906.5|13912.7|13907.9|13907.7|13903.3|258
1594253400000|2020-07-09 00:10:00|13909.4|13906.4|13904.9|13901.9|13911|13906.7|13904.6|13901.2|333
1594253700000|2020-07-09 00:15:00|13904.8|13901.8|13907.6|13901.6|13910.6|13906.2|13904.7|13900.8|342
1594254000000|2020-07-09 00:20:00|13907.5|13901.5|13909.9|13903.9|13910.1|13905.7|13905.8|13901.1|264
1594254300000|2020-07-09 00:25:00|13909.8|13903.8|13907.2|13904.2|13910.6|13905.9|13906.9|13902.4|310
1594254600000|2020-07-09 00:30:00|13907.1|13904.1|13906|13903|13909.5|13905.1|13905.7|13901.7|281
1594254900000|2020-07-09 00:35:00|13906.1|13903.1|13907.1|13904.1|13908.8|13904.3|13905.2|13902.2|181
1594255200000|2020-07-09 00:40:00|13906.9|13903.9|13909|13906|13910.5|13906|13905|13901.4|299
1594255500000|2020-07-09 00:45:00|13908.9|13905.9|13909.7|13906.7|13911.9|13907.9|13907.6|13903|227
1594255800000|2020-07-09 00:50:00|13909.8|13906.8|13914.3|13908.3|13916.5|13911.5|13909.8|13906.3|361
1594256100000|2020-07-09 00:55:00|13914.6|13908.6|13916.1|13913.1|13917.8|13913.3|13911|13906.5|361
1594256400000|2020-07-09 01:00:00|13916.2|13913.2|13919.7|13913.7|13921.1|13916.4|13914|13909.5|427
1594256700000|2020-07-09 01:05:00|13919.8|13913.8|13919.3|13916.3|13920.7|13916.4|13915.9|13911.7|328
1594257000000|2020-07-09 01:10:00|13919.2|13916.2|13917.9|13911.9|13922.8|13918.2|13917.8|13911.8|304
1594257300000|2020-07-09 01:15:00|13918.3|13912.3|13918.2|13912.2|13922.9|13916.9|13916.5|13911.9|384
1594257600000|2020-07-09 01:20:00|13918.3|13912.3|13916.1|13913.1|13918.7|13914|13913.8|13909.4|384
1594257900000|2020-07-09 01:25:00|13917.6|13911.6|13919.9|13913.9|13922|13917.2|13916.1|13911.6|232
1594258200000|2020-07-09 01:30:00|13920|13914|13919.2|13913.2|13927|13921|13917.8|13912.7|469
1594258500000|2020-07-09 01:35:00|13919.1|13913.1|13909.8|13906.8|13920.2|13915.6|13908.8|13902.8|513
1594258800000|2020-07-09 01:40:00|13909.7|13906.7|13910|13907|13911.8|13907|13906.8|13902.2|459
1594259100000|2020-07-09 01:45:00|13909.9|13906.9|13911.7|13908.7|13916|13911.6|13908.5|13904.4|484
1594259400000|2020-07-09 01:50:00|13911.6|13908.6|13907|13904|13912.9|13908.6|13906.8|13903.5|375
1594259700000|2020-07-09 01:55:00|13906.9|13903.9|13912.6|13909.6|13914|13909.6|13906.8|13902.7|303
1594260000000|2020-07-09 02:00:00|13912.5|13909.5|13911.6|13908.6|13916.3|13911.8|13911.1|13906.6|444
1594260300000|2020-07-09 02:05:00|13911.8|13908.8|13916|13913|13917.5|13913.3|13911.7|13907.4|342
1594260600000|2020-07-09 02:10:00|13917.6|13911.6|13913.1|13910.1|13917.6|13913.5|13912.3|13907.9|322
1594260900000|2020-07-09 02:15:00|13913.2|13910.2|13910|13907|13915|13910.4|13908.8|13904.3|302
1594261200000|2020-07-09 02:20:00|13909.9|13906.9|13915.4|13909.4|13915.5|13911.2|13908.5|13904|276
1594261500000|2020-07-09 02:25:00|13915.3|13909.3|13914.7|13911.7|13916.5|13912|13910.8|13906.4|288
1594261800000|2020-07-09 02:30:00|13914.8|13911.8|13921.5|13915.5|13921.5|13916.9|13912.7|13908.3|382
1594262100000|2020-07-09 02:35:00|13919.4|13916.4|13919.9|13916.9|13920.5|13917.1|13916.8|13913.8|296
1594262400000|2020-07-09 02:40:00|13919.8|13916.8|13917.8|13914.8|13920.6|13917|13917.6|13913.7|176
1594262700000|2020-07-09 02:45:00|13917.7|13914.7|13920.7|13917.7|13923.6|13918.6|13917.3|13913.1|270
1594263000000|2020-07-09 02:50:00|13920.6|13917.6|13920.6|13917.6|13922|13918.2|13919.3|13914.9|201
1594263300000|2020-07-09 02:55:00|13920.7|13917.7|13921.2|13918.2|13922.2|13918.4|13919.5|13915.6|181
1594263600000|2020-07-09 03:00:00|13921.1|13918.1|13919.4|13916.4|13922|13919|13918.6|13914.4|220
1594263900000|2020-07-09 03:05:00|13919.5|13916.5|13920.3|13917.3|13922.1|13917.9|13919|13914.9|269
1594264200000|2020-07-09 03:10:00|13920.4|13917.4|13920.2|13917.2|13922.1|13917.6|13917.1|13912.7|362
1594264500000|2020-07-09 03:15:00|13920.3|13917.3|13920.7|13917.7|13923.1|13920.1|13919|13916|223
1594264800000|2020-07-09 03:20:00|13920.6|13917.6|13918.8|13915.8|13921.7|13917.6|13918.2|13914.4|199
1594265100000|2020-07-09 03:25:00|13919|13916|13919.1|13916.1|13919.8|13916.8|13918.6|13915.6|143
1594265400000|2020-07-09 03:30:00|13919.2|13916.2|13916.9|13913.9|13919.2|13916.2|13916.6|13912.2|141
1594265700000|2020-07-09 03:35:00|13917|13914|13915.1|13912.1|13918.4|13914.5|13915.1|13910.8|259
1594266000000|2020-07-09 03:40:00|13915|13912|13914.5|13911.5|13917.7|13913.5|13914|13909.8|260
1594266300000|2020-07-09 03:45:00|13914.4|13911.4|13909.6|13906.6|13914.5|13911.4|13907.7|13903|418
1594266600000|2020-07-09 03:50:00|13911.1|13905.1|13909.3|13906.3|13911.3|13906.9|13907.7|13903.3|286
1594266900000|2020-07-09 03:55:00|13909.5|13906.5|13908.2|13902.2|13910.7|13907|13906.4|13902|191
1594267200000|2020-07-09 04:00:00|13906.6|13903.6|13904.6|13901.6|13908.6|13904.2|13904.5|13899.9|211
1594267500000|2020-07-09 04:05:00|13904.7|13901.7|13899.5|13896.5|13905|13901.7|13898.5|13893.6|327
1594267800000|2020-07-09 04:10:00|13899.7|13896.7|13899.6|13896.6|13902.2|13897.9|13897.1|13892.8|281
1594268100000|2020-07-09 04:15:00|13899.3|13896.3|13901.9|13895.9|13901.9|13897.6|13897|13893|280
1594268400000|2020-07-09 04:20:00|13901.8|13895.8|13902.9|13899.9|13905.2|13900.7|13899.7|13895.1|224
1594268700000|2020-07-09 04:25:00|13902.7|13899.7|13903.6|13900.6|13906.7|13903|13902.6|13899.6|237
1594269000000|2020-07-09 04:30:00|13903.7|13900.7|13902.8|13899.8|13904.6|13900.8|13901.6|13897.1|271
1594269300000|2020-07-09 04:35:00|13901.9|13898.9|13899.4|13896.4|13903.2|13899.2|13898.8|13894.6|276
1594269600000|2020-07-09 04:40:00|13899.3|13896.3|13901|13898|13902.7|13898.5|13898.7|13895.2|194
1594269900000|2020-07-09 04:45:00|13901.1|13898.1|13900.4|13897.4|13902.7|13898.2|13900.1|13895.9|174
1594270200000|2020-07-09 04:50:00|13900.5|13897.5|13900.9|13897.9|13902.4|13898.1|13898.1|13893.7|204
1594270500000|2020-07-09 04:55:00|13901|13898|13900.9|13897.9|13903.7|13899.3|13899.4|13894.9|271
1594270800000|2020-07-09 05:00:00|13901|13898|13901|13898|13904.3|13900.1|13900.6|13896.6|382
1594271100000|2020-07-09 05:05:00|13901.1|13898.1|13900|13897|13903.3|13899.2|13900|13895.9|241
1594271400000|2020-07-09 05:10:00|13900.2|13897.2|13899.9|13896.9|13903.6|13899.5|13899.5|13895.8|298
1594271700000|2020-07-09 05:15:00|13899.8|13896.8|13900.6|13897.6|13901.7|13898|13899.2|13895.5|192
1594272000000|2020-07-09 05:20:00|13900.5|13897.5|13901.9|13898.9|13903.7|13899.5|13900.4|13896.3|298
1594272300000|2020-07-09 05:25:00|13902.1|13899.1|13900.7|13897.7|13903.3|13899.2|13897.8|13893.7|281
1594272600000|2020-07-09 05:30:00|13900.6|13897.6|13902.9|13899.9|13903.5|13900.1|13900.5|13896.2|261
1594272900000|2020-07-09 05:35:00|13902.8|13899.8|13903.7|13900.7|13903.9|13900.8|13900.7|13896.8|195
1594273200000|2020-07-09 05:40:00|13903.6|13900.6|13903.7|13900.7|13905.2|13901|13899.5|13895.7|410
1594273500000|2020-07-09 05:45:00|13904|13901|13908.8|13905.8|13913.3|13908.3|13903.5|13899.3|411
1594273800000|2020-07-09 05:50:00|13910.2|13904.2|13909.7|13906.7|13911.4|13907.3|13908.6|13904.2|263
1594274100000|2020-07-09 05:55:00|13911.3|13905.3|13908.8|13902.8|13911.7|13907.2|13906.2|13901.6|271
1594274400000|2020-07-09 06:00:00|13908.9|13902.9|13905.1|13902.1|13909.4|13904.9|13904|13899.5|324
1594274700000|2020-07-09 06:05:00|13905.2|13902.2|13909.6|13906.6|13911.2|13906.6|13905.1|13902.1|284
1594275000000|2020-07-09 06:10:00|13909.5|13906.5|13908.9|13905.9|13911.4|13907.2|13907.7|13903.1|345
1594275300000|2020-07-09 06:15:00|13909|13906|13913.6|13910.6|13917.5|13912.8|13909|13904.5|349
1594275600000|2020-07-09 06:20:00|13913.7|13910.7|13910.6|13907.6|13914.6|13910.9|13910.5|13906.1|317
1594275900000|2020-07-09 06:25:00|13910.5|13907.5|13912.1|13909.1|13913.4|13909.9|13909.7|13906.4|268
1594276200000|2020-07-09 06:30:00|13911.9|13908.9|13912|13909|13912.4|13909.4|13910.9|13907.9|150
1594276500000|2020-07-09 06:35:00|13912.2|13909.2|13912|13909|13912.3|13909.2|13910|13906.2|148
1594276800000|2020-07-09 06:40:00|13912.1|13909.1|13914.1|13911.1|13916.2|13911.7|13911.7|13907.4|212
1594277100000|2020-07-09 06:45:00|13914|13911|13913.2|13910.2|13915|13911.3|13910.8|13907.8|207
1594277400000|2020-07-09 06:50:00|13913.1|13910.1|13915.9|13912.9|13917.3|13914.3|13912.8|13908.3|272
1594277700000|2020-07-09 06:55:00|13915.8|13912.8|13919.3|13916.3|13920.5|13917.5|13915.8|13912.8|236
1594278000000|2020-07-09 07:00:00|13919.4|13916.4|13919|13916|13922.5|13919|13918.8|13915.8|288
1594278300000|2020-07-09 07:05:00|13918.9|13915.9|13919.3|13916.3|13922.6|13918.2|13917.8|13914.4|379
1594278600000|2020-07-09 07:10:00|13919.4|13916.4|13917.5|13911.5|13919.8|13916.6|13915.8|13911.4|276
1594278900000|2020-07-09 07:15:00|13917.6|13911.6|13915|13912|13918.8|13914.7|13913.8|13909.8|277
1594279200000|2020-07-09 07:20:00|13914.9|13911.9|13915.4|13912.4|13918.2|13913.5|13913.9|13909.5|237
1594279500000|2020-07-09 07:25:00|13915.3|13912.3|13917.1|13914.1|13919|13916|13915.3|13912.3|199
1594279800000|2020-07-09 07:30:00|13917.2|13914.2|13921.9|13918.9|13926.2|13921.5|13916.3|13912|376
1594280100000|2020-07-09 07:35:00|13921.8|13918.8|13923.1|13920.1|13927.3|13923.5|13921.7|13917.5|327
1594280400000|2020-07-09 07:40:00|13923|13920|13920.5|13917.5|13923.6|13920.1|13920.2|13915.9|177
1594280700000|2020-07-09 07:45:00|13920.4|13917.4|13925.2|13919.2|13925.8|13921.2|13920.3|13916.8|244
1594281000000|2020-07-09 07:50:00|13925.3|13919.3|13920.9|13917.9|13925.7|13921.3|13920.8|13916.4|186
1594281300000|2020-07-09 07:55:00|13921|13918|13919.5|13916.5|13921.5|13918|13916.9|13912.5|212
1594281600000|2020-07-09 08:00:00|13919.4|13916.4|13919.5|13916.5|13923.8|13919.3|13919.4|13915|248
1594281900000|2020-07-09 08:05:00|13919.6|13916.6|13914.4|13911.4|13921|13916.6|13914.2|13909.7|261
1594282200000|2020-07-09 08:10:00|13914.3|13911.3|13914.3|13911.3|13916.9|13912.5|13913.1|13908.6|223
1594282500000|2020-07-09 08:15:00|13914.4|13911.4|13916.8|13913.8|13918.4|13913.9|13913.5|13909.8|224
1594282800000|2020-07-09 08:20:00|13916.7|13913.7|13918.9|13915.9|13920.5|13916.3|13915.3|13911|204
1594283100000|2020-07-09 08:25:00|13919|13916|13915.9|13912.9|13920.1|13916|13915.6|13911.4|204
1594283400000|2020-07-09 08:30:00|13915.8|13912.8|13917.7|13914.7|13919.2|13915.3|13915.8|13911.6|225
1594283700000|2020-07-09 08:35:00|13917.6|13914.6|13917.7|13914.7|13920.4|13916|13917.6|13913.1|130
1594284000000|2020-07-09 08:40:00|13917.8|13914.8|13917.7|13914.7|13922.3|13917.4|13917.5|13913.1|197
1594284300000|2020-07-09 08:45:00|13917.8|13914.8|13917.9|13914.9|13922.5|13917.9|13917.7|13913.2|222
1594284600000|2020-07-09 08:50:00|13918|13915|13918.8|13915.8|13920.3|13916|13916.9|13912.4|196
1594284900000|2020-07-09 08:55:00|13918.9|13915.9|13921.7|13918.7|13923.2|13918.8|13918.3|13913.9|193
1594285200000|2020-07-09 09:00:00|13921.6|13918.6|13923.1|13917.1|13923.3|13918.6|13920|13915.2|188
1594285500000|2020-07-09 09:05:00|13923|13917|13926.2|13920.2|13927.4|13922.7|13921.5|13916.5|381
1594285800000|2020-07-09 09:10:00|13926|13920|13923.7|13917.7|13926.5|13921.1|13921.6|13916.5|331
1594286100000|2020-07-09 09:15:00|13923.8|13917.8|13927.2|13921.2|13927.9|13922.9|13923.6|13917.6|306
1594286400000|2020-07-09 09:20:00|13927.1|13921.1|13926|13923|13927.7|13923|13924.2|13919.6|183
1594286700000|2020-07-09 09:25:00|13925.9|13922.9|13928.5|13925.5|13930.6|13925.7|13925.4|13920.9|263
1594287000000|2020-07-09 09:30:00|13930.1|13924.1|13926.7|13920.7|13931.3|13926.3|13925.4|13920.3|262
1594287300000|2020-07-09 09:35:00|13926.6|13920.6|13922.1|13919.1|13927.4|13922.9|13922.1|13917.7|154
1594287600000|2020-07-09 09:40:00|13922.2|13919.2|13924.3|13921.3|13926.1|13921.4|13922.2|13917.6|181
1594287900000|2020-07-09 09:45:00|13924.4|13921.4|13921.9|13918.9|13926.8|13921.5|13921.5|13916.8|257
1594288200000|2020-07-09 09:50:00|13922|13919|13923.5|13917.5|13925.5|13920.7|13921.9|13917.5|224
1594288500000|2020-07-09 09:55:00|13923.4|13917.4|13924.6|13918.6|13924.8|13920.2|13921|13916.5|252
1594288800000|2020-07-09 10:00:00|13924.5|13918.5|13921.2|13918.2|13924.8|13920.2|13920.9|13916.4|221
1594289100000|2020-07-09 10:05:00|13921.1|13918.1|13922.4|13916.4|13922.9|13918.3|13918.6|13913|248
1594289400000|2020-07-09 10:10:00|13922.3|13916.3|13921.4|13915.4|13922.5|13918|13919.6|13915|217
1594289700000|2020-07-09 10:15:00|13921.2|13915.2|13920.4|13914.4|13921.7|13916.7|13919.6|13913.6|183
1594290000000|2020-07-09 10:20:00|13920|13914|13919.8|13913.8|13921.2|13916.1|13918.9|13913.8|229
1594290300000|2020-07-09 10:25:00|13919.9|13913.9|13919|13913|13920.3|13915.9|13916|13911.5|236
1594290600000|2020-07-09 10:30:00|13918.8|13912.8|13920.5|13914.5|13922|13916|13916.7|13911.6|233
1594290900000|2020-07-09 10:35:00|13920.6|13914.6|13918.5|13912.5|13920.6|13915.8|13916.9|13912.2|242
1594291200000|2020-07-09 10:40:00|13918.9|13912.9|13921.1|13915.1|13921.7|13916.4|13918.5|13912.5|182
1594291500000|2020-07-09 10:45:00|13921|13915|13921.9|13915.9|13922.4|13917.6|13919.1|13914.6|239
1594291800000|2020-07-09 10:50:00|13922|13916|13927.3|13921.3|13927.3|13921.7|13921.5|13916|271
1594292100000|2020-07-09 10:55:00|13927.2|13921.2|13922.7|13916.7|13927.6|13921.9|13922.6|13916.6|235
1594292400000|2020-07-09 11:00:00|13922.8|13916.8|13920.5|13914.5|13922.8|13917|13919.1|13914.5|190
1594292700000|2020-07-09 11:05:00|13919.1|13916.1|13920.2|13917.2|13923|13917.2|13917.9|13913.2|228
1594293000000|2020-07-09 11:10:00|13920.3|13917.3|13920.1|13914.1|13921.8|13917.4|13917.9|13913.3|227
1594293300000|2020-07-09 11:15:00|13919.9|13913.9|13918.4|13912.4|13920.3|13915.7|13916.9|13912|161
1594293600000|2020-07-09 11:20:00|13918.3|13912.3|13915.8|13912.8|13918.7|13913.8|13915.8|13911.5|169
1594293900000|2020-07-09 11:25:00|13915.9|13912.9|13914.1|13911.1|13918.3|13913.8|13913.9|13909.5|238
1594294200000|2020-07-09 11:30:00|13914.2|13911.2|13915.7|13909.7|13916.1|13911.6|13914|13909.4|137
1594294500000|2020-07-09 11:35:00|13914.1|13911.1|13914.3|13908.3|13915.7|13911.2|13909.4|13904.8|260
1594294800000|2020-07-09 11:40:00|13914.1|13908.1|13914.1|13908.1|13916.7|13911.4|13912.5|13907.8|251
1594295100000|2020-07-09 11:45:00|13914.2|13908.2|13914.1|13911.1|13915.5|13911.2|13912.5|13907.7|149
1594295400000|2020-07-09 11:50:00|13914|13911|13912.9|13906.9|13915.3|13911|13911.6|13905.6|228
1594295700000|2020-07-09 11:55:00|13912.8|13906.8|13911.9|13905.9|13912.8|13907.6|13907.7|13902.6|342
1594296000000|2020-07-09 12:00:00|13912|13906|13910.4|13904.4|13912.1|13907|13907.9|13903.2|427
1594296300000|2020-07-09 12:05:00|13910.3|13904.3|13910.7|13904.7|13911|13906.5|13907.6|13902.5|290
1594296600000|2020-07-09 12:10:00|13910.6|13904.6|13910.7|13904.7|13912|13907.5|13908.4|13904|236
1594296900000|2020-07-09 12:15:00|13910.8|13904.8|13910.1|13904.1|13912|13907.2|13909.6|13904.1|244
1594297200000|2020-07-09 12:20:00|13910|13904|13908.7|13902.7|13911.3|13906.8|13908.4|13902.4|369
1594297500000|2020-07-09 12:25:00|13908.5|13902.5|13909.7|13903.7|13910.1|13904.9|13907.1|13902.3|234
1594297800000|2020-07-09 12:30:00|13909.4|13903.4|13906.9|13903.9|13909.8|13905|13905.5|13900.5|253
1594298100000|2020-07-09 12:35:00|13907|13904|13908.3|13902.3|13908.6|13904.1|13905.6|13901|317
1594298400000|2020-07-09 12:40:00|13908.2|13902.2|13904.7|13898.7|13908.3|13903.7|13902.1|13897.8|262
1594298700000|2020-07-09 12:45:00|13904.6|13898.6|13901.8|13895.8|13905|13900.3|13899.9|13894.5|287
1594299000000|2020-07-09 12:50:00|13901.7|13895.7|13901.7|13898.7|13906.2|13901|13900.8|13895.7|267
1594299300000|2020-07-09 12:55:00|13901.6|13898.6|13904|13898|13904.3|13899.4|13901.3|13896.2|279
1594299600000|2020-07-09 13:00:00|13904.1|13898.1|13909.3|13903.3|13909.3|13904.5|13903|13898.1|428
1594299900000|2020-07-09 13:05:00|13909.2|13903.2|13901.2|13898.2|13909.5|13904.8|13900.8|13896.1|335
1594300200000|2020-07-09 13:10:00|13901.3|13898.3|13903.4|13897.4|13903.4|13898.3|13900.7|13895.7|227
1594300500000|2020-07-09 13:15:00|13903|13897|13903.1|13897.1|13904.2|13899.8|13901.6|13896.2|327
1594300800000|2020-07-09 13:20:00|13903.2|13897.2|13901.3|13895.3|13904.6|13900|13900.2|13895.2|345
1594301100000|2020-07-09 13:25:00|13901.4|13895.4|13900.4|13894.4|13902.3|13897|13898.6|13893.3|307
1594301400000|2020-07-09 13:30:00|13900.3|13894.3|13904.4|13898.4|13904.9|13900.2|13898.7|13893.4|495
1594301700000|2020-07-09 13:35:00|13904.3|13898.3|13908.9|13902.9|13910.8|13905.7|13902|13896.5|425
1594302000000|2020-07-09 13:40:00|13908.7|13902.7|13904.2|13898.2|13909.1|13904.7|13902.5|13896.5|443
1594302300000|2020-07-09 13:45:00|13904.3|13898.3|13904.1|13898.1|13907.5|13902.8|13899.7|13894.8|382
1594302600000|2020-07-09 13:50:00|13904.3|13898.3|13905.1|13899.1|13907.2|13902.4|13902.4|13896.4|486
1594302900000|2020-07-09 13:55:00|13905.2|13899.2|13904.7|13898.7|13905.2|13900.2|13901.7|13897|315
1594303200000|2020-07-09 14:00:00|13904.8|13898.8|13901.8|13895.8|13906.5|13902.1|13901.4|13895.4|413
1594303500000|2020-07-09 14:05:00|13901.7|13895.7|13902.6|13896.6|13903.7|13899|13899.9|13895.1|386
1594303800000|2020-07-09 14:10:00|13902.5|13896.5|13904.1|13901.1|13908.1|13902.1|13900.4|13896|444
1594304100000|2020-07-09 14:15:00|13904.2|13901.2|13918.4|13912.4|13919.6|13914.1|13904.1|13900.1|532
1594304400000|2020-07-09 14:20:00|13918.1|13912.1|13912.5|13906.5|13920.6|13915.1|13911.7|13905.7|482
1594304700000|2020-07-09 14:25:00|13912.6|13906.6|13910.3|13904.3|13912.9|13908|13906.9|13900.9|582
1594305000000|2020-07-09 14:30:00|13910.4|13904.4|13908.6|13902.6|13910.6|13905.4|13905.9|13899.9|468
1594305300000|2020-07-09 14:35:00|13908.8|13902.8|13918.9|13912.9|13920.4|13914.4|13906.9|13901.9|665
1594305600000|2020-07-09 14:40:00|13919|13913|13927.1|13921.1|13927.4|13921.4|13918.9|13912.9|533
1594305900000|2020-07-09 14:45:00|13927.2|13921.2|13928.3|13922.3|13931.1|13925.1|13924.4|13918.4|615
1594306200000|2020-07-09 14:50:00|13928.1|13922.1|13928|13922|13930.3|13924.6|13925.2|13919.2|580
1594306500000|2020-07-09 14:55:00|13927.2|13921.2|13928.2|13922.2|13931.1|13925.5|13926.9|13921|423
1594306800000|2020-07-09 15:00:00|13928.3|13922.3|13935.1|13929.1|13935.9|13929.9|13927.7|13921.7|533
1594307100000|2020-07-09 15:05:00|13935.3|13929.3|13931.8|13925.8|13938.1|13932.1|13930.5|13924.5|586
1594307400000|2020-07-09 15:10:00|13931.4|13925.4|13927.8|13921.8|13931.7|13925.7|13926.1|13921.3|423
1594307700000|2020-07-09 15:15:00|13927.9|13921.9|13936.9|13930.9|13937.5|13931.5|13927.2|13921.7|505
1594308000000|2020-07-09 15:20:00|13936.8|13930.8|13929.2|13923.2|13937|13931|13927|13922.1|407
1594308300000|2020-07-09 15:25:00|13928.8|13922.8|13928.4|13922.4|13933.5|13927.5|13927.4|13921.4|539
1594308600000|2020-07-09 15:30:00|13928.5|13922.5|13929.3|13923.3|13930.5|13924.8|13927.3|13921.3|501
1594308900000|2020-07-09 15:35:00|13929.4|13923.4|13925.1|13922.1|13929.5|13923.9|13924.5|13919.6|509
1594309200000|2020-07-09 15:40:00|13924.8|13921.8|13932.9|13926.9|13933.3|13927.3|13924.7|13919.7|483
1594309500000|2020-07-09 15:45:00|13933|13927|13927.7|13921.7|13933.6|13927.6|13926.3|13921.6|346
1594309800000|2020-07-09 15:50:00|13927.8|13921.8|13924.2|13918.2|13928|13923.1|13922.1|13916.8|303
1594310100000|2020-07-09 15:55:00|13924.1|13918.1|13926.7|13920.7|13927.5|13922.2|13922.6|13918.1|414
1594310400000|2020-07-09 16:00:00|13926.8|13920.8|13922.4|13916.4|13928.3|13922.3|13921.1|13915.1|538
1594310700000|2020-07-09 16:05:00|13922.5|13916.5|13922.3|13916.3|13923.6|13917.6|13920|13914.4|385
1594311000000|2020-07-09 16:10:00|13922|13916|13925.9|13919.9|13927.2|13921.2|13920|13915|481
1594311300000|2020-07-09 16:15:00|13925.8|13919.8|13924.5|13918.5|13928.1|13922.1|13924.1|13918.1|442
1594311600000|2020-07-09 16:20:00|13924.4|13918.4|13924.4|13918.4|13926.6|13920.6|13923.4|13917.4|441
1594311900000|2020-07-09 16:25:00|13924.6|13918.6|13927|13921|13928.6|13924|13922.5|13917.7|437
1594312200000|2020-07-09 16:30:00|13927.1|13921.1|13927.9|13921.9|13930.8|13924.8|13925.9|13919.9|486
1594312500000|2020-07-09 16:35:00|13928|13922|13931.1|13925.1|13932.5|13926.5|13926.1|13920.1|476
1594312800000|2020-07-09 16:40:00|13931.2|13925.2|13930.9|13924.9|13931.6|13926.1|13928.7|13922.7|463
1594313100000|2020-07-09 16:45:00|13930.8|13924.8|13929.5|13923.5|13931.2|13925.6|13927.4|13921.4|312
1594313400000|2020-07-09 16:50:00|13929.6|13923.6|13931.5|13925.5|13931.7|13926.8|13927.8|13922.2|362
1594313700000|2020-07-09 16:55:00|13931.4|13925.4|13930.6|13924.6|13932.8|13927.4|13929.7|13923.7|405
1594314000000|2020-07-09 17:00:00|13930.7|13924.7|13930.6|13924.6|13932.6|13926.6|13928.2|13922.2|460
1594314300000|2020-07-09 17:05:00|13930.7|13924.7|13926.7|13920.7|13931.3|13925.3|13926.7|13920.7|429
1594314600000|2020-07-09 17:10:00|13926.8|13920.8|13926.8|13920.8|13928.9|13922.9|13926.3|13920.3|363
1594314900000|2020-07-09 17:15:00|13926.7|13920.7|13926.5|13920.5|13927.2|13921.2|13925.5|13919.5|421
1594315200000|2020-07-09 17:20:00|13926.4|13920.4|13927.6|13921.6|13929.4|13923.4|13926.4|13920.4|333
1594315500000|2020-07-09 17:25:00|13927.5|13921.5|13927.7|13921.7|13928.1|13922.1|13925.8|13919.8|351
1594315800000|2020-07-09 17:30:00|13927.6|13921.6|13927.5|13921.5|13928.4|13922.4|13926.9|13920.9|311
1594316100000|2020-07-09 17:35:00|13927.6|13921.6|13927.3|13921.3|13928.5|13922.5|13926.5|13920.5|306
1594316400000|2020-07-09 17:40:00|13927.4|13921.4|13927.8|13921.8|13929.2|13923.2|13924.6|13919.2|327
1594316700000|2020-07-09 17:45:00|13927.9|13921.9|13928.8|13922.8|13929|13924.1|13926.3|13921.6|176
1594317000000|2020-07-09 17:50:00|13928.7|13922.7|13929.3|13923.3|13931.1|13926.5|13927.3|13922.5|227
1594317300000|2020-07-09 17:55:00|13929.4|13923.4|13930|13924|13930.5|13925.9|13927|13922.5|197
1594317600000|2020-07-09 18:00:00|13930.2|13924.2|13931.6|13925.6|13932|13927.1|13928.5|13923.9|287
1594317900000|2020-07-09 18:05:00|13931.3|13925.3|13929.2|13923.2|13932.2|13927.8|13927.9|13923|191
1594318200000|2020-07-09 18:10:00|13929.3|13923.3|13926.7|13923.7|13929.7|13924.4|13926.6|13922.1|194
1594318500000|2020-07-09 18:15:00|13926.6|13923.6|13927.4|13921.4|13929.2|13924.7|13924.7|13920|429
1594318800000|2020-07-09 18:20:00|13927.3|13921.3|13928.8|13922.8|13930|13924|13925.1|13920.7|318
1594319100000|2020-07-09 18:25:00|13928.9|13922.9|13927.5|13921.5|13930|13924.2|13925.5|13920.9|362
1594319400000|2020-07-09 18:30:00|13927.6|13921.6|13927.4|13921.4|13928.5|13923.3|13925.6|13921.1|309
1594319700000|2020-07-09 18:35:00|13927.5|13921.5|13928.4|13922.4|13928.6|13923.1|13926.1|13921.1|289
1594320000000|2020-07-09 18:40:00|13928.5|13922.5|13928.6|13922.6|13929.4|13924.6|13926.4|13921.9|372
1594320300000|2020-07-09 18:45:00|13928.5|13922.5|13926|13920|13929.2|13923.2|13925.4|13919.4|294
1594320600000|2020-07-09 18:50:00|13925.9|13919.9|13925.4|13919.4|13926.9|13921.5|13923.4|13918.8|187
1594320900000|2020-07-09 18:55:00|13925.3|13919.3|13921.9|13918.9|13925.3|13920.2|13921.5|13916.2|348
1594321200000|2020-07-09 19:00:00|13923.3|13917.3|13923.9|13917.9|13924.8|13919|13921.9|13917.2|298
1594321500000|2020-07-09 19:05:00|13923.8|13917.8|13924.3|13918.3|13925.5|13920.5|13922.4|13917.7|278
1594321800000|2020-07-09 19:10:00|13924.4|13918.4|13922.1|13916.1|13925.2|13919.2|13922.1|13916.1|234
1594322100000|2020-07-09 19:15:00|13921.3|13915.3|13923.2|13917.2|13923.9|13917.9|13921.1|13915.1|292
1594322400000|2020-07-09 19:20:00|13923.3|13917.3|13925.5|13919.5|13927.4|13921.4|13923.2|13917.2|346
1594322700000|2020-07-09 19:25:00|13925.1|13919.1|13929.5|13923.5|13929.5|13923.5|13924.8|13919.1|323
1594323000000|2020-07-09 19:30:00|13929.3|13923.3|13931.3|13925.3|13932.2|13926.2|13928|13922|500
1594323300000|2020-07-09 19:35:00|13931.2|13925.2|13929.4|13923.4|13932.5|13926.5|13928.7|13922.7|533
1594323600000|2020-07-09 19:40:00|13929.3|13923.3|13928.7|13922.7|13931.7|13925.7|13928.7|13922.7|488
1594323900000|2020-07-09 19:45:00|13928.8|13922.8|13924.9|13918.9|13928.9|13923.6|13922.7|13916.7|330
1594324200000|2020-07-09 19:50:00|13925|13919|13927.7|13921.7|13928.4|13922.4|13924.9|13918.9|427
1594324500000|2020-07-09 19:55:00|13927.5|13921.5|13926.9|13920.9|13930.2|13924.2|13926.8|13920.8|355
1594324800000|2020-07-09 20:00:00|13926.8|13920.8|13927.3|13921.3|13927.7|13921.7|13926.3|13920.3|131
1594325100000|2020-07-09 20:05:00|13927.4|13921.4|13927.9|13921.9|13929|13923|13927.3|13921.3|149
1594325400000|2020-07-09 20:10:00|13928|13922|13929.4|13923.4|13929.7|13923.7|13927.7|13921.7|191
1594325700000|2020-07-09 20:15:00|13929.5|13923.5|13928.8|13922.8|13929.8|13925.2|13927.6|13922.5|109
1594326000000|2020-07-09 20:20:00|13928.7|13922.7|13927.2|13921.2|13929|13923|13927.1|13921.1|131
1594326300000|2020-07-09 20:25:00|13927.3|13921.3|13926.5|13920.5|13927.6|13921.6|13926.1|13920.1|133
1594326600000|2020-07-09 20:30:00|13926.6|13920.6|13926.6|13920.6|13926.9|13920.9|13926.1|13920.1|116
1594326900000|2020-07-09 20:35:00|13926.5|13920.5|13927.6|13921.6|13927.8|13921.8|13926.4|13920.4|134
1594327200000|2020-07-09 20:40:00|13927.7|13921.7|13926.4|13920.4|13928|13922|13926.4|13920.4|103
1594327500000|2020-07-09 20:45:00|13926.5|13920.5|13926.1|13920.1|13926.8|13920.8|13925.7|13919.7|195
1594327800000|2020-07-09 20:50:00|13925.9|13919.9|13925.2|13919.2|13926|13920|13924.2|13918.2|152
1594328100000|2020-07-09 20:55:00|13925.3|13919.3|13923.9|13917.9|13926.3|13920.3|13923.7|13917.6|181
1594328400000|2020-07-09 21:00:00|13923.6|13917.6|13929.7|13920.5|13932.7|13920.5|13923.3|13915.3|33
1594328700000|2020-07-09 21:05:00|13936.2|13920.6|13929.8|13913.8|13936.2|13920.6|13929.6|13913.8|82
1594329000000|2020-07-09 21:10:00|13930.1|13914.1|13933.2|13917.2|13933.8|13917.8|13930.1|13914.1|122
1594329300000|2020-07-09 21:15:00|13931|13915|13933.2|13917.2|13934.6|13918.6|13930.3|13914.3|88
1594329600000|2020-07-09 21:20:00|13933.3|13917.3|13933.2|13917.2|13933.7|13917.7|13930.3|13914.3|84
1594329900000|2020-07-09 21:25:00|13933|13917|13931.8|13915.8|13933.9|13917.9|13930.3|13914.3|99
1594330200000|2020-07-09 21:30:00|13933.2|13917.2|13932|13916|13933.7|13917.7|13931.1|13915.1|142
1594330500000|2020-07-09 21:35:00|13931.1|13915.1|13933.5|13917.5|13933.7|13917.7|13930.8|13914.8|85
1594330800000|2020-07-09 21:40:00|13932.3|13916.3|13931.9|13915.9|13934.6|13918.6|13930.9|13914.9|138
1594331100000|2020-07-09 21:45:00|13932.5|13916.5|13933.5|13917.5|13934.2|13918.2|13931.7|13916.3|163
1594331400000|2020-07-09 21:50:00|13934.1|13918.1|13932.9|13916.9|13934.5|13918.5|13929.9|13916.4|103
1594331700000|2020-07-09 21:55:00|13933.6|13917.6|13933.3|13917.3|13934|13918|13929.7|13916.4|110
1594332000000|2020-07-09 22:00:00|13932.4|13916.4|13932.7|13916.7|13933.8|13919.1|13928.8|13914.4|199
1594332300000|2020-07-09 22:05:00|13931.4|13915.4|13931.4|13915.4|13933.3|13918.2|13930.4|13914.8|215
1594332600000|2020-07-09 22:10:00|13931|13915|13932.3|13916.3|13933.1|13919.1|13929.2|13914.6|418
1594332900000|2020-07-09 22:15:00|13931.6|13915.6|13932.9|13916.9|13933.4|13917.9|13930.4|13914.4|180
1594333200000|2020-07-09 22:20:00|13933|13917|13926.2|13918|13933.3|13919.3|13924.5|13914.8|199
1594333500000|2020-07-09 22:25:00|13925.8|13918.5|13925.4|13919.4|13926.8|13919.4|13925.1|13917.7|109
1594333800000|2020-07-09 22:30:00|13926.4|13918.4|13925.1|13919.1|13926.9|13919.4|13924.8|13917.4|110
1594334100000|2020-07-09 22:35:00|13925.2|13919.2|13924.5|13918.5|13926.6|13919.4|13924.5|13916|103
1594334400000|2020-07-09 22:40:00|13924.6|13918.6|13924.5|13918.5|13925.9|13918.8|13924.3|13917|99
1594334700000|2020-07-09 22:45:00|13924.2|13917.9|13924.6|13918.6|13926.5|13918.9|13924|13917.2|79
1594335000000|2020-07-09 22:50:00|13925.6|13918.3|13925.1|13919.1|13926.9|13920.9|13924.7|13918.2|161
1594335300000|2020-07-09 22:55:00|13925.7|13919.7|13924.9|13918.9|13925.9|13919.9|13924.7|13918.7|132
1594335600000|2020-07-09 23:00:00|13926|13916.4|13925.1|13919.1|13926|13919.5|13924.7|13916.4|104
1594335900000|2020-07-09 23:05:00|13925.2|13919.2|13928.8|13922.8|13933.6|13927.6|13924.8|13918.8|166
1594336200000|2020-07-09 23:10:00|13928.7|13922.7|13927.1|13921.1|13929.2|13923.2|13926.6|13920.6|158
1594336500000|2020-07-09 23:15:00|13927|13921|13926.6|13923.6|13928.5|13923.8|13926.5|13920.5|136
1594336800000|2020-07-09 23:20:00|13926.5|13923.5|13928.8|13922.8|13928.8|13923.6|13926.3|13921.1|204
1594337100000|2020-07-09 23:25:00|13928.6|13922.6|13927.7|13921.7|13928.6|13922.6|13927.7|13921.7|90
1594337400000|2020-07-09 23:30:00|13927.6|13921.6|13925.8|13919.8|13928.1|13922.1|13925.2|13919.2|127
1594337700000|2020-07-09 23:35:00|13925.7|13919.7|13924.9|13918.9|13926|13920|13924.6|13918.6|137
1594338000000|2020-07-09 23:40:00|13925|13919|13924.6|13918.6|13925.2|13919.2|13923.7|13917.7|152
1594338300000|2020-07-09 23:45:00|13924.7|13918.7|13925|13919|13925.2|13919.2|13923.9|13917.9|149
1594338600000|2020-07-09 23:50:00|13924.9|13918.9|13924.8|13918.8|13925.1|13919.1|13924.1|13918.1|69
1594338900000|2020-07-09 23:55:00|13925|13919|13924.1|13918.1|13925.3|13920.5|13923.4|13918|164
1594339200000|2020-07-10 00:00:00|13924|13918|13928|13922|13928.5|13923.8|13921.8|13917.2|232
1594339500000|2020-07-10 00:05:00|13927.9|13921.9|13932.8|13926.8|13934.9|13930.3|13925.7|13919.7|491
1594339800000|2020-07-10 00:10:00|13931.3|13928.3|13927.7|13924.7|13933.1|13928.3|13927.7|13923.2|331
1594340100000|2020-07-10 00:15:00|13928.9|13922.9|13927.3|13924.3|13929.4|13924.5|13923.6|13919.2|507
1594340400000|2020-07-10 00:20:00|13927.2|13924.2|13931.9|13925.9|13932.6|13928.3|13926.9|13922.5|303
1594340700000|2020-07-10 00:25:00|13931.8|13925.8|13928.1|13925.1|13931.8|13927.1|13926.8|13922.3|299
1594341000000|2020-07-10 00:30:00|13928|13925|13927.1|13924.1|13929.7|13925.3|13925.3|13921|254
1594341300000|2020-07-10 00:35:00|13927|13924|13931|13928|13933.8|13929.4|13926.9|13923.9|412
1594341600000|2020-07-10 00:40:00|13930.9|13927.9|13937.8|13931.8|13938|13933.4|13930|13925.4|415
1594341900000|2020-07-10 00:45:00|13937.6|13931.6|13939.5|13933.5|13940.8|13935.3|13935.2|13930.8|378
1594342200000|2020-07-10 00:50:00|13939.4|13933.4|13940.7|13934.7|13945.9|13940|13939|13933|571
1594342500000|2020-07-10 00:55:00|13940.6|13934.6|13936.8|13930.8|13940.8|13936.1|13935|13929|352
1594342800000|2020-07-10 01:00:00|13936.7|13930.7|13934.7|13928.7|13938.8|13934.3|13933.1|13927.1|395
1594343100000|2020-07-10 01:05:00|13934.8|13928.8|13935.8|13929.8|13936.8|13931.7|13932.5|13928|360
1594343400000|2020-07-10 01:10:00|13935.7|13929.7|13938.6|13932.6|13938.7|13934.3|13933.5|13928.6|299
1594343700000|2020-07-10 01:15:00|13938.5|13932.5|13938|13932|13940.1|13934.8|13931.9|13925.9|599
1594344000000|2020-07-10 01:20:00|13937.9|13931.9|13937|13931|13938.9|13934.2|13932.2|13927.8|533
1594344300000|2020-07-10 01:25:00|13937.2|13931.2|13936.7|13930.7|13937.2|13932.3|13931.3|13926.7|402
1594344600000|2020-07-10 01:30:00|13936.8|13930.8|13930.6|13927.6|13936.8|13932.3|13929.8|13925.3|383
1594344900000|2020-07-10 01:35:00|13930.7|13927.7|13933.3|13930.3|13934.4|13930.3|13929.5|13925.1|359
1594345200000|2020-07-10 01:40:00|13933.2|13930.2|13933.5|13930.5|13937.2|13932.7|13931.6|13927|364
1594345500000|2020-07-10 01:45:00|13933.6|13930.6|13934.8|13931.8|13936.6|13933|13933.1|13928.8|283
1594345800000|2020-07-10 01:50:00|13934.7|13931.7|13933.4|13930.4|13935.4|13932.1|13931.4|13926.9|255
1594346100000|2020-07-10 01:55:00|13933.3|13930.3|13933.1|13927.1|13934.7|13930.6|13931.2|13926.8|293
1594346400000|2020-07-10 02:00:00|13932.9|13926.9|13932.1|13929.1|13936.4|13932|13931.3|13926.8|368
1594346700000|2020-07-10 02:05:00|13933.6|13927.6|13932.3|13929.3|13934|13929.5|13929.1|13925.2|286
1594347000000|2020-07-10 02:10:00|13932.2|13929.2|13933.4|13930.4|13934.7|13930.4|13930|13925.5|377
1594347300000|2020-07-10 02:15:00|13933.2|13930.2|13934.7|13931.7|13937.1|13932.5|13931.9|13928.9|377
1594347600000|2020-07-10 02:20:00|13934.6|13931.6|13935.2|13932.2|13936.7|13933.3|13934.3|13930.7|189
1594347900000|2020-07-10 02:25:00|13935.1|13932.1|13941.5|13938.5|13941.7|13938.5|13933.8|13930.8|357
1594348200000|2020-07-10 02:30:00|13941.3|13938.3|13941.1|13938.1|13942.6|13939.6|13938.8|13935.8|348
1594348500000|2020-07-10 02:35:00|13941|13938|13939.5|13936.5|13942.1|13938.1|13937.5|13933.9|304
1594348800000|2020-07-10 02:40:00|13939.4|13936.4|13941.9|13938.9|13943.2|13939|13938.3|13934|262
1594349100000|2020-07-10 02:45:00|13942|13939|13941.2|13938.2|13943.5|13940.1|13940|13937|250
1594349400000|2020-07-10 02:50:00|13941.4|13938.4|13941.1|13938.1|13942.6|13939.5|13940.3|13936.5|253
1594349700000|2020-07-10 02:55:00|13941.2|13938.2|13941.8|13938.8|13943.5|13940.3|13939.9|13935.8|275
1594350000000|2020-07-10 03:00:00|13941.7|13938.7|13942.3|13939.3|13944.6|13941|13940.4|13936.4|365
1594350300000|2020-07-10 03:05:00|13942.2|13939.2|13941|13935|13943.9|13939.9|13939.3|13935|235
1594350600000|2020-07-10 03:10:00|13939.5|13936.5|13939.8|13936.8|13940.6|13937.6|13937.9|13934.2|300
1594350900000|2020-07-10 03:15:00|13939.7|13936.7|13942.4|13939.4|13944.1|13939.6|13937.3|13933.5|328
1594351200000|2020-07-10 03:20:00|13942.3|13939.3|13939.1|13936.1|13945.1|13940.7|13938.6|13934.4|306
1594351500000|2020-07-10 03:25:00|13940.6|13934.6|13938.3|13935.3|13940.9|13936.4|13937.6|13933.3|291
1594351800000|2020-07-10 03:30:00|13938.1|13935.1|13939|13936|13939.7|13936.7|13937.9|13934.9|125
1594352100000|2020-07-10 03:35:00|13939.1|13936.1|13937.8|13934.8|13940|13936.5|13937.8|13933.8|139
1594352400000|2020-07-10 03:40:00|13937.9|13934.9|13938.6|13935.6|13939.1|13936.1|13937.6|13934.6|124
1594352700000|2020-07-10 03:45:00|13938.7|13935.7|13938|13935|13940.1|13936.1|13936.4|13933.4|215
1594353000000|2020-07-10 03:50:00|13938.1|13935.1|13938|13935|13938.3|13935.3|13937.7|13934.7|96
1594353300000|2020-07-10 03:55:00|13937.9|13934.9|13937.9|13934.9|13940|13936|13937.7|13933.7|143
1594353600000|2020-07-10 04:00:00|13938|13935|13937|13934|13939|13935.3|13936.7|13932.8|144
1594353900000|2020-07-10 04:05:00|13936.8|13933.8|13936.7|13933.7|13938.1|13935.1|13936.6|13933.6|124
1594354200000|2020-07-10 04:10:00|13936.3|13933.3|13935.9|13932.9|13936.7|13933.7|13935.6|13932.6|128
1594354500000|2020-07-10 04:15:00|13935.8|13932.8|13938|13935|13939.5|13935.1|13935.7|13932.7|142
1594354800000|2020-07-10 04:20:00|13937.9|13934.9|13937.8|13934.8|13938.5|13935.2|13936.5|13932.3|202
1594355100000|2020-07-10 04:25:00|13937.7|13934.7|13939.4|13936.4|13941.6|13937.4|13937.3|13933.1|284
1594355400000|2020-07-10 04:30:00|13939.1|13936.1|13939.3|13936.3|13941.1|13937.2|13938.7|13934.4|250
1594355700000|2020-07-10 04:35:00|13939.4|13936.4|13939.4|13936.4|13942.2|13938.1|13939.3|13935.5|210
1594356000000|2020-07-10 04:40:00|13939.3|13936.3|13939.6|13936.6|13942.2|13937.8|13939.2|13934.8|275
1594356300000|2020-07-10 04:45:00|13939.7|13936.7|13940|13937|13941.5|13937.3|13938.9|13934.4|319
1594356600000|2020-07-10 04:50:00|13940.1|13937.1|13941.4|13935.4|13942|13937.6|13939|13934.6|180
1594356900000|2020-07-10 04:55:00|13941.5|13935.5|13941|13938|13941.7|13938.3|13938.9|13935.5|209
1594357200000|2020-07-10 05:00:00|13941.1|13938.1|13944.3|13941.3|13945.3|13941.8|13940.4|13936.9|259
1594357500000|2020-07-10 05:05:00|13944.2|13941.2|13944.4|13941.4|13947.2|13943|13943.2|13939.9|299
1594357800000|2020-07-10 05:10:00|13944.5|13941.5|13945.1|13942.1|13946.9|13942.7|13944|13940.4|313
1594358100000|2020-07-10 05:15:00|13945.2|13942.2|13945|13942|13947.3|13943|13944.4|13941.3|215
1594358400000|2020-07-10 05:20:00|13945.3|13942.3|13945.1|13942.1|13945.8|13942.8|13942.6|13939.6|229
1594358700000|2020-07-10 05:25:00|13945|13942|13944.8|13941.8|13945.9|13942.3|13944|13939.7|205
1594359000000|2020-07-10 05:30:00|13944.9|13941.9|13947.2|13944.2|13950.8|13946.4|13944.9|13941.9|251
1594359300000|2020-07-10 05:35:00|13947.3|13944.3|13950.2|13947.2|13952.3|13948.3|13947.3|13944|236
1594359600000|2020-07-10 05:40:00|13950.1|13947.1|13948.9|13945.9|13952.3|13948|13947.1|13942.6|324
1594359900000|2020-07-10 05:45:00|13949|13946|13948.3|13945.3|13951.1|13946.5|13946.8|13942.4|301
1594360200000|2020-07-10 05:50:00|13948.4|13945.4|13946.2|13943.2|13949.9|13946.9|13946.1|13941.7|300
1594360500000|2020-07-10 05:55:00|13946.3|13943.3|13947.9|13944.9|13949.5|13945.5|13946.1|13943.1|214
1594360800000|2020-07-10 06:00:00|13947.8|13944.8|13947|13944|13948|13945|13944.4|13941.4|255
1594361100000|2020-07-10 06:05:00|13947.1|13944.1|13946.1|13943.1|13949|13944.5|13946.1|13941.5|249
1594361400000|2020-07-10 06:10:00|13946.2|13943.2|13948.3|13945.3|13948.3|13945.3|13943.9|13939.5|194
1594361700000|2020-07-10 06:15:00|13948.4|13945.4|13951|13948|13951.8|13948.1|13946.8|13942.3|254
1594362000000|2020-07-10 06:20:00|13950.9|13947.9|13949|13946|13951.4|13948.4|13948.6|13944.3|270
1594362300000|2020-07-10 06:25:00|13949.1|13946.1|13945|13942|13949.1|13946.1|13944.9|13941.9|169
1594362600000|2020-07-10 06:30:00|13944.8|13941.8|13944.4|13941.4|13947.3|13944.3|13944.1|13941.1|216
1594362900000|2020-07-10 06:35:00|13944.3|13941.3|13943.5|13940.5|13945.4|13942.4|13943.3|13940.3|188
1594363200000|2020-07-10 06:40:00|13943.4|13940.4|13944.4|13941.4|13944.8|13941.4|13942.4|13938.8|155
1594363500000|2020-07-10 06:45:00|13944.3|13941.3|13946.9|13943.9|13947.1|13944.1|13944|13941|160
1594363800000|2020-07-10 06:50:00|13946.8|13943.8|13946.8|13943.8|13947.1|13944.1|13945.9|13942.9|126
1594364100000|2020-07-10 06:55:00|13946.7|13943.7|13947|13944|13947.1|13944.1|13946.6|13943.6|102
1594364400000|2020-07-10 07:00:00|13947.1|13944.1|13948.9|13945.9|13949.8|13946.8|13946|13943|290
1594364700000|2020-07-10 07:05:00|13948.8|13945.8|13951.3|13948.3|13954.2|13949.8|13948.8|13945.1|459
1594365000000|2020-07-10 07:10:00|13951.4|13948.4|13951.1|13948.1|13952.8|13949.7|13951|13946.7|311
1594365300000|2020-07-10 07:15:00|13951|13948|13947|13944|13952.8|13948.4|13946.8|13942.5|306
1594365600000|2020-07-10 07:20:00|13947.1|13944.1|13946.7|13943.7|13949.7|13945.9|13946.3|13943.3|291
1594365900000|2020-07-10 07:25:00|13946.5|13943.5|13942.6|13939.6|13947.3|13944.3|13942.3|13939.3|307
1594366200000|2020-07-10 07:30:00|13942.5|13939.5|13942.2|13939.2|13944.5|13940.7|13940.1|13937.1|289
1594366500000|2020-07-10 07:35:00|13942.3|13939.3|13938.4|13935.4|13942.3|13939.3|13938|13934.3|271
1594366800000|2020-07-10 07:40:00|13938.5|13935.5|13938.8|13935.8|13940.8|13936.3|13938|13933.8|223
1594367100000|2020-07-10 07:45:00|13938.7|13935.7|13938.5|13935.5|13942.3|13937.8|13938.4|13934.7|197
1594367400000|2020-07-10 07:50:00|13938.6|13935.6|13937.6|13934.6|13939.9|13935.6|13936.2|13931.9|172
1594367700000|2020-07-10 07:55:00|13937.4|13934.4|13935.9|13932.9|13939.6|13935.4|13935.8|13931.3|224
1594368000000|2020-07-10 08:00:00|13936|13933|13935.2|13932.2|13937.4|13933|13933.3|13929.6|233
1594368300000|2020-07-10 08:05:00|13935.4|13932.4|13931.1|13928.1|13936.6|13933.2|13931.1|13927.1|280
1594368600000|2020-07-10 08:10:00|13931.2|13928.2|13930.3|13927.3|13931.9|13928.9|13929.7|13926.7|186
1594368900000|2020-07-10 08:15:00|13930.1|13927.1|13931.3|13928.3|13931.6|13928.6|13927.7|13923.2|287
1594369200000|2020-07-10 08:20:00|13931.4|13928.4|13928.9|13925.9|13932.7|13929.1|13928.8|13925.2|244
1594369500000|2020-07-10 08:25:00|13928.8|13925.8|13930.2|13924.2|13930.5|13926.2|13927.2|13923.6|231
1594369800000|2020-07-10 08:30:00|13928.8|13925.8|13931.3|13928.3|13933.3|13928.9|13927.7|13923|239
1594370100000|2020-07-10 08:35:00|13931.4|13928.4|13931.9|13928.9|13932.9|13929|13930.7|13926.1|206
1594370400000|2020-07-10 08:40:00|13931.8|13928.8|13929.5|13926.5|13932|13928.9|13928.9|13925.1|217
1594370700000|2020-07-10 08:45:00|13929.4|13926.4|13930.8|13927.8|13932.6|13928.7|13925.6|13921.8|260
1594371000000|2020-07-10 08:50:00|13930.9|13927.9|13931.3|13928.3|13934|13929.8|13930.5|13926.5|316
1594371300000|2020-07-10 08:55:00|13931.2|13928.2|13928.6|13925.6|13933.1|13929.3|13928.4|13924|268
1594371600000|2020-07-10 09:00:00|13928.7|13925.7|13925.7|13922.7|13930.4|13925.9|13923.7|13919.3|362
1594371900000|2020-07-10 09:05:00|13927|13921|13925.3|13919.3|13927.1|13922.7|13921.6|13917.1|392
1594372200000|2020-07-10 09:10:00|13925.4|13919.4|13921.2|13918.2|13926.4|13922|13920.3|13915.5|303
1594372500000|2020-07-10 09:15:00|13921.3|13918.3|13920.8|13917.8|13921.7|13918.3|13918.4|13914.1|257
1594372800000|2020-07-10 09:20:00|13920.9|13917.9|13918|13915|13923.5|13919|13917.6|13914.6|281
1594373100000|2020-07-10 09:25:00|13917.8|13914.8|13918.8|13915.8|13919.8|13916.8|13916.8|13913.8|268
1594373400000|2020-07-10 09:30:00|13918.7|13915.7|13916.9|13913.9|13919.1|13916.1|13914.7|13909.9|339
1594373700000|2020-07-10 09:35:00|13917|13914|13918.6|13912.6|13919.1|13915.3|13916.3|13911.8|321
1594374000000|2020-07-10 09:40:00|13918.5|13912.5|13919.5|13913.5|13921|13916.5|13917|13912.4|280
1594374300000|2020-07-10 09:45:00|13919.4|13913.4|13920.8|13917.8|13922.5|13918|13918|13913.3|260
1594374600000|2020-07-10 09:50:00|13922.3|13916.3|13917.1|13914.1|13922.3|13917.9|13917.1|13912.6|210
1594374900000|2020-07-10 09:55:00|13917|13914|13917.3|13911.3|13920|13914.8|13915.7|13911|288
1594375200000|2020-07-10 10:00:00|13915.9|13912.9|13917.1|13911.1|13918.1|13913.4|13913.6|13909|338
1594375500000|2020-07-10 10:05:00|13917|13911|13912.8|13909.8|13917.3|13912.6|13912.7|13908.1|197
1594375800000|2020-07-10 10:10:00|13912.9|13909.9|13914.4|13908.4|13916.8|13911.3|13912.6|13908.1|277
1594376100000|2020-07-10 10:15:00|13914.5|13908.5|13916.7|13910.7|13916.7|13910.7|13913.4|13908.2|194
1594376400000|2020-07-10 10:20:00|13916.6|13910.6|13915.7|13909.7|13917.3|13911.3|13914.2|13908.2|217
1594376700000|2020-07-10 10:25:00|13915.8|13909.8|13915.9|13909.9|13916.1|13911.5|13912.5|13907.7|213
1594377000000|2020-07-10 10:30:00|13915.8|13909.8|13915|13912|13916.5|13912.1|13914|13909.4|139
1594377300000|2020-07-10 10:35:00|13914.9|13911.9|13916.6|13910.6|13916.8|13912.3|13914.3|13910.1|114
1594377600000|2020-07-10 10:40:00|13916.7|13910.7|13913.9|13907.9|13917.3|13912.7|13912.4|13907.9|189
1594377900000|2020-07-10 10:45:00|13914|13908|13915.8|13909.8|13916.2|13911.5|13912.6|13907.8|193
1594378200000|2020-07-10 10:50:00|13915.7|13909.7|13915.8|13909.8|13917|13912.6|13913.1|13908.4|194
1594378500000|2020-07-10 10:55:00|13915.9|13909.9|13913.9|13910.9|13916.9|13912.2|13913.7|13908.7|132
1594378800000|2020-07-10 11:00:00|13915.3|13909.3|13915.8|13909.8|13916.1|13911.3|13913.6|13909|134
1594379100000|2020-07-10 11:05:00|13915.7|13909.7|13914.1|13908.1|13916.1|13911.6|13912.4|13907.7|208
1594379400000|2020-07-10 11:10:00|13914|13908|13913.9|13907.9|13914.4|13909.5|13912.3|13907.6|198
1594379700000|2020-07-10 11:15:00|13913.8|13907.8|13914.9|13908.9|13914.9|13910.2|13912.4|13907.8|211
1594380000000|2020-07-10 11:20:00|13914.8|13908.8|13914.1|13908.1|13914.9|13910.3|13912.4|13907.8|213
1594380300000|2020-07-10 11:25:00|13914|13908|13917.4|13914.4|13918.9|13914.5|13913.3|13908|174
1594380600000|2020-07-10 11:30:00|13917.3|13914.3|13919.3|13913.3|13919.6|13915.1|13917.3|13912.8|101
1594380900000|2020-07-10 11:35:00|13919.4|13913.4|13915.9|13909.9|13919.6|13915|13915.8|13909.8|147
1594381200000|2020-07-10 11:40:00|13916|13910|13916.7|13910.7|13917|13912.4|13915.2|13909.9|121
1594381500000|2020-07-10 11:45:00|13916.6|13910.6|13920.7|13917.7|13922.5|13917.8|13915.7|13910.6|226
1594381800000|2020-07-10 11:50:00|13920.6|13917.6|13921|13918|13922.9|13918.2|13919.9|13915.3|216
1594382100000|2020-07-10 11:55:00|13922.6|13916.6|13922|13916|13922.8|13918.3|13920.6|13915.7|165
1594382400000|2020-07-10 12:00:00|13921.9|13915.9|13922.4|13916.4|13923.4|13918.9|13920.6|13915.3|270
1594382700000|2020-07-10 12:05:00|13922.7|13916.7|13926.9|13920.9|13927.1|13922.2|13921|13915.5|248
1594383000000|2020-07-10 12:10:00|13927|13921|13928.8|13922.8|13930.7|13925.2|13926.8|13921|327
1594383300000|2020-07-10 12:15:00|13928.9|13922.9|13925|13922|13929.8|13924.3|13925|13919.7|325
1594383600000|2020-07-10 12:20:00|13925.1|13922.1|13927.6|13921.6|13929|13924.5|13925|13920.4|368
1594383900000|2020-07-10 12:25:00|13927.2|13921.2|13926.8|13920.8|13927.5|13921.5|13925.8|13919.8|202
1594384200000|2020-07-10 12:30:00|13927|13921|13924.7|13921.7|13927.3|13921.9|13923.4|13917.4|349
1594384500000|2020-07-10 12:35:00|13925.7|13919.7|13919.3|13913.3|13926.1|13921.6|13917.6|13912.3|405
1594384800000|2020-07-10 12:40:00|13919.2|13913.2|13922.8|13916.8|13922.8|13917.2|13915.9|13910.9|391
1594385100000|2020-07-10 12:45:00|13922.7|13916.7|13921.5|13915.5|13922.9|13918.3|13919.3|13914.6|348
1594385400000|2020-07-10 12:50:00|13921.4|13915.4|13922.4|13916.4|13924.1|13918.6|13919.3|13914.5|386
1594385700000|2020-07-10 12:55:00|13922.2|13916.2|13918.1|13912.1|13922.3|13917.2|13916.6|13910.6|381
1594386000000|2020-07-10 13:00:00|13918|13912|13911.5|13905.5|13918.1|13912.5|13909.9|13904.8|382
1594386300000|2020-07-10 13:05:00|13911.4|13905.4|13912.3|13906.3|13912.5|13908|13907.1|13901.1|434
1594386600000|2020-07-10 13:10:00|13912.2|13906.2|13911.3|13905.3|13914.4|13909.4|13909.3|13903.3|397
1594386900000|2020-07-10 13:15:00|13911.2|13905.2|13910.9|13904.9|13912.5|13908|13909.2|13903.2|383
1594387200000|2020-07-10 13:20:00|13910.7|13904.7|13909.1|13903.1|13911.3|13906.5|13907.8|13902.3|396
1594387500000|2020-07-10 13:25:00|13909.2|13903.2|13909.5|13903.5|13910.1|13905.4|13906.7|13901.4|330
1594387800000|2020-07-10 13:30:00|13909.4|13903.4|13912.6|13906.6|13913|13907|13905|13899.2|511
1594388100000|2020-07-10 13:35:00|13912.5|13906.5|13906.7|13900.7|13914|13908|13906.5|13900.5|536
1594388400000|2020-07-10 13:40:00|13906.4|13900.4|13907.2|13901.2|13909.3|13904.5|13905.6|13900.1|523
1594388700000|2020-07-10 13:45:00|13907.1|13901.1|13911|13905|13911.1|13905.3|13904.4|13899.8|434
1594389000000|2020-07-10 13:50:00|13911.1|13905.1|13914.3|13908.3|13915.4|13909.9|13910.2|13904.2|420
1594389300000|2020-07-10 13:55:00|13914.1|13908.1|13913.8|13907.8|13915.3|13910.4|13910.3|13905.6|471
1594389600000|2020-07-10 14:00:00|13913.7|13907.7|13917.7|13911.7|13918|13913.2|13913.5|13907.5|432
1594389900000|2020-07-10 14:05:00|13917.6|13911.6|13912.6|13906.6|13918.1|13912.1|13912.1|13906.1|501
1594390200000|2020-07-10 14:10:00|13912.9|13906.9|13907.6|13901.6|13914.1|13908.1|13906.5|13901.3|442
1594390500000|2020-07-10 14:15:00|13907.5|13901.5|13910.7|13904.7|13911.9|13905.9|13905.6|13900.8|429
1594390800000|2020-07-10 14:20:00|13910.8|13904.8|13910.4|13904.4|13911.9|13905.9|13908.3|13902.3|419
1594391100000|2020-07-10 14:25:00|13910.6|13904.6|13909.7|13903.7|13911.2|13905.7|13905.8|13901|380
1594391400000|2020-07-10 14:30:00|13909.8|13903.8|13907|13904|13909.8|13904|13905.4|13899.7|392
1594391700000|2020-07-10 14:35:00|13908.6|13902.6|13908.2|13902.2|13909.9|13905.2|13906.5|13900.5|338
1594392000000|2020-07-10 14:40:00|13907.9|13901.9|13903.7|13897.7|13908|13902|13901.8|13897.4|416
1594392300000|2020-07-10 14:45:00|13903.6|13897.6|13902|13899|13905.5|13900.1|13901.9|13897.4|273
1594392600000|2020-07-10 14:50:00|13902.1|13899.1|13900.7|13897.7|13904|13899.4|13900.2|13895.5|402
1594392900000|2020-07-10 14:55:00|13900.8|13897.8|13904.4|13901.4|13909.3|13903.3|13900.4|13895.7|423
1594393200000|2020-07-10 15:00:00|13906.1|13900.1|13908.7|13902.7|13909.7|13904.7|13905.2|13900.1|493
1594393500000|2020-07-10 15:05:00|13908.6|13902.6|13906.5|13900.5|13909.5|13904.8|13906|13900|324
1594393800000|2020-07-10 15:10:00|13906.6|13900.6|13910.3|13904.3|13910.9|13904.9|13906|13900|286
1594394100000|2020-07-10 15:15:00|13910.2|13904.2|13909.4|13903.4|13910.3|13904.3|13907.1|13901.9|423
1594394400000|2020-07-10 15:20:00|13909.3|13903.3|13910.3|13904.3|13910.3|13905.7|13907.7|13901.7|267
1594394700000|2020-07-10 15:25:00|13910.2|13904.2|13913.2|13907.2|13913.7|13909|13910|13904|358
1594395000000|2020-07-10 15:30:00|13913.4|13907.4|13914.3|13908.3|13915|13910.3|13911.5|13906.3|420
1594395300000|2020-07-10 15:35:00|13914.4|13908.4|13911.3|13905.3|13914.7|13908.7|13910.5|13905.1|328
1594395600000|2020-07-10 15:40:00|13911.2|13905.2|13906.1|13903.1|13911.3|13906.3|13905.8|13901.2|330
1594395900000|2020-07-10 15:45:00|13906|13903|13908.1|13902.1|13909.5|13904.9|13904.6|13900.1|272
1594396200000|2020-07-10 15:50:00|13908|13902|13908.4|13902.4|13908.8|13904.1|13905.9|13901.4|227
1594396500000|2020-07-10 15:55:00|13908.5|13902.5|13906.6|13903.6|13910.7|13906.3|13906.1|13901.4|330
1594396800000|2020-07-10 16:00:00|13906.7|13903.7|13913.4|13907.4|13914.7|13909|13906.7|13901.8|523
1594397100000|2020-07-10 16:05:00|13913.5|13907.5|13913.2|13907.2|13914.9|13908.9|13910.9|13905.6|408
1594397400000|2020-07-10 16:10:00|13913.1|13907.1|13915|13909|13915.1|13909.1|13911.6|13906.1|376
1594397700000|2020-07-10 16:15:00|13915.1|13909.1|13916.6|13910.6|13917.1|13911.8|13913.9|13908|398
1594398000000|2020-07-10 16:20:00|13916.7|13910.7|13916.3|13910.3|13918.3|13912.4|13914.8|13909.9|431
1594398300000|2020-07-10 16:25:00|13916.2|13910.2|13919.4|13913.4|13919.9|13913.9|13916|13910|424
1594398600000|2020-07-10 16:30:00|13919.5|13913.5|13919.7|13913.7|13920.5|13915.4|13918|13913.4|241
1594398900000|2020-07-10 16:35:00|13919.9|13913.9|13924.7|13918.7|13924.8|13918.8|13918.9|13913.7|251
1594399200000|2020-07-10 16:40:00|13924.4|13918.4|13922.1|13916.1|13927.3|13921.3|13921.8|13915.8|385
1594399500000|2020-07-10 16:45:00|13922.2|13916.2|13921.5|13915.5|13923.3|13918.7|13919.9|13915.2|241
1594399800000|2020-07-10 16:50:00|13921.6|13915.6|13922.4|13916.4|13922.7|13918|13921|13915.4|231
1594400100000|2020-07-10 16:55:00|13922.5|13916.5|13920.3|13914.3|13922.6|13917.2|13918.5|13914|196
1594400400000|2020-07-10 17:00:00|13920.4|13914.4|13920.3|13914.3|13922.2|13916.2|13919.1|13913.1|326
1594400700000|2020-07-10 17:05:00|13920.2|13914.2|13921.1|13915.1|13921.5|13915.5|13919.6|13913.6|214
1594401000000|2020-07-10 17:10:00|13921|13915|13921.1|13915.1|13922.1|13916.1|13920.8|13914.8|289
1594401300000|2020-07-10 17:15:00|13921|13915|13923.4|13917.4|13923.8|13919.4|13920.5|13914.5|199
1594401600000|2020-07-10 17:20:00|13923.3|13917.3|13921.1|13915.1|13923.9|13918.1|13918.9|13914.4|190
1594401900000|2020-07-10 17:25:00|13921|13915|13918.6|13912.6|13923|13917|13918.5|13912.5|279
1594402200000|2020-07-10 17:30:00|13918.8|13912.8|13919.6|13913.6|13920.1|13914.9|13917.8|13912.5|232
1594402500000|2020-07-10 17:35:00|13919.7|13913.7|13919|13913|13920.4|13914.4|13918.5|13912.5|240
1594402800000|2020-07-10 17:40:00|13918.9|13912.9|13916.8|13910.8|13919.1|13913.1|13916.5|13910.5|212
1594403100000|2020-07-10 17:45:00|13916.7|13910.7|13916.8|13910.8|13918|13912|13916.3|13910.3|200
1594403400000|2020-07-10 17:50:00|13916.7|13910.7|13914.6|13908.6|13916.9|13911.8|13913.7|13908|179
1594403700000|2020-07-10 17:55:00|13914.5|13908.5|13914.3|13908.3|13915.4|13910.3|13912.4|13907.2|195
1594404000000|2020-07-10 18:00:00|13914.4|13908.4|13915.2|13909.2|13915.8|13909.8|13912.4|13907.8|273
1594404300000|2020-07-10 18:05:00|13915.3|13909.3|13916.3|13910.3|13916.9|13910.9|13913.7|13908.7|302
1594404600000|2020-07-10 18:10:00|13916.2|13910.2|13916.9|13910.9|13918.1|13912.8|13915.5|13910.2|268
1594404900000|2020-07-10 18:15:00|13916.7|13910.7|13916.9|13910.9|13917.3|13912.4|13915.1|13909.3|347
1594405200000|2020-07-10 18:20:00|13917.2|13911.2|13917.3|13911.3|13918.6|13913.3|13915.9|13910.4|249
1594405500000|2020-07-10 18:25:00|13917.4|13911.4|13915.7|13909.7|13917.9|13911.9|13914.1|13909.1|264
1594405800000|2020-07-10 18:30:00|13915.9|13909.9|13914.3|13908.3|13916.1|13910.1|13914.2|13908.2|190
1594406100000|2020-07-10 18:35:00|13914.2|13908.2|13913.8|13907.8|13914.8|13908.8|13912.8|13906.8|194
1594406400000|2020-07-10 18:40:00|13913.6|13907.6|13913.4|13907.4|13915|13909.3|13912.3|13907.4|250
1594406700000|2020-07-10 18:45:00|13913.5|13907.5|13913.5|13907.5|13914.6|13908.6|13913.1|13907.1|243
1594407000000|2020-07-10 18:50:00|13913.4|13907.4|13913.2|13907.2|13913.9|13908.3|13911.3|13906.6|215
1594407300000|2020-07-10 18:55:00|13913.3|13907.3|13914.9|13908.9|13914.9|13908.9|13913.2|13907.2|281
1594407600000|2020-07-10 19:00:00|13914.8|13908.8|13914.7|13908.7|13916|13910|13913.8|13907.8|387
1594407900000|2020-07-10 19:05:00|13914.6|13908.6|13914.5|13908.5|13916.2|13910.2|13914.2|13908.2|365
1594408200000|2020-07-10 19:10:00|13914.6|13908.6|13915.4|13909.4|13915.9|13909.9|13913.8|13907.8|315
1594408500000|2020-07-10 19:15:00|13915.5|13909.5|13914|13908|13915.8|13909.8|13913.5|13907.5|291
1594408800000|2020-07-10 19:20:00|13914.2|13908.2|13913.3|13907.3|13915.2|13909.2|13913|13907|316
1594409100000|2020-07-10 19:25:00|13913.4|13907.4|13913.6|13907.6|13914.3|13909.7|13912.7|13907.1|270
1594409400000|2020-07-10 19:30:00|13913.9|13907.9|13912|13906|13915.2|13909.2|13911.7|13905.9|366
1594409700000|2020-07-10 19:35:00|13911.8|13905.8|13915.5|13909.5|13916.5|13910.5|13911|13905.7|375
1594410000000|2020-07-10 19:40:00|13915.6|13909.6|13915.3|13909.3|13916.7|13910.7|13914.5|13908.5|444
1594410300000|2020-07-10 19:45:00|13916.2|13910.2|13914.5|13908.5|13916.2|13910.2|13913.2|13907.2|357
1594410600000|2020-07-10 19:50:00|13914.4|13908.4|13913.3|13907.3|13915.2|13909.2|13912.2|13906.2|456
1594410900000|2020-07-10 19:55:00|13913.2|13907.2|13912.8|13906.8|13914.6|13908.6|13912.5|13906.5|335
1594411200000|2020-07-10 20:00:00|13912.9|13906.9|13912.5|13906.5|13913.9|13907.9|13912.3|13906.3|144
1594411500000|2020-07-10 20:05:00|13912.6|13906.6|13910.8|13904.8|13912.6|13906.6|13910.4|13904.4|144
1594411800000|2020-07-10 20:10:00|13910.4|13904.4|13912.6|13906.6|13912.9|13906.9|13910.4|13904.4|136
1594412100000|2020-07-10 20:15:00|13912.4|13906.4|13912.8|13906.8|13913.1|13907.1|13912.2|13906.2|129
1594412400000|2020-07-10 20:20:00|13912.5|13906.5|13913.2|13907.2|13913.3|13907.3|13912.4|13906.4|129
1594412700000|2020-07-10 20:25:00|13913|13907|13913.2|13907.2|13913.2|13907.2|13912.3|13906.3|151
1594413000000|2020-07-10 20:30:00|13913.1|13907.1|13912.9|13906.9|13913.8|13907.8|13912.3|13906.3|155
1594413300000|2020-07-10 20:35:00|13912.8|13906.8|13912.7|13906.7|13913|13907|13912.1|13906.1|120
1594413600000|2020-07-10 20:40:00|13912.6|13906.6|13912.6|13906.6|13913.6|13907.6|13912.4|13906.4|148
1594413900000|2020-07-10 20:45:00|13912.7|13906.7|13912|13906|13913.7|13907.7|13910.7|13904.7|161
1594414200000|2020-07-10 20:50:00|13912.6|13906.6|13912.1|13906.1|13913.9|13906.8|13911.1|13902.1|197
1594414500000|2020-07-10 20:55:00|13912.3|13906.3|13912.4|13906.4|13916.6|13906.9|13910.7|13896|161
1594584000000|2020-07-12 20:00:00|13933.1|13911.1|13933.1|13911.1|13933.1|13911.1|13925.6|13903.6|6
1594584300000|2020-07-12 20:05:00|13925.6|13903.6|13933.1|13911.1|13933.1|13911.1|13925.6|13903.6|8
1594584600000|2020-07-12 20:10:00|13925.6|13903.6|13925.6|13903.6|13925.9|13903.9|13925.2|13903.2|6
1594584900000|2020-07-12 20:15:00|13925.8|13903.8|13925.6|13903.6|13925.9|13903.9|13925.6|13903.6|13
1594585200000|2020-07-12 20:20:00|13933.1|13911.1|13933.1|13911.1|13933.1|13911.1|13925.6|13903.6|4
1594586100000|2020-07-12 20:35:00|13925.6|13903.6|13925.6|13903.6|13925.9|13903.9|13925.6|13903.6|6
1594586400000|2020-07-12 20:40:00|13925.8|13903.8|13933.1|13911.1|13933.1|13911.1|13925.6|13903.6|4
1594586700000|2020-07-12 20:45:00|13925.8|13903.8|13925.6|13903.6|13933.1|13911.1|13925.6|13903.6|6
1594587000000|2020-07-12 20:50:00|13928.5|13906.5|13933.1|13911.1|13933.1|13911.1|13928.5|13906.5|3
1594587300000|2020-07-12 20:55:00|13923.1|13901.1|13927.1|13905.1|13927.4|13905.4|13918.7|13896.8|8
1594587600000|2020-07-12 21:00:00|13920.4|13898.4|13926.3|13904.3|13926.8|13904.8|13920.4|13898.4|40
1594587900000|2020-07-12 21:05:00|13926.2|13904.2|13931.9|13910.9|13931.9|13910.9|13920.8|13900.5|38
1594588200000|2020-07-12 21:10:00|13925.2|13904.2|13927.4|13906.4|13930.8|13909.8|13918.2|13900.5|69
1594588500000|2020-07-12 21:15:00|13925.5|13904.5|13923|13902|13932|13911|13923|13902|31
1594588800000|2020-07-12 21:20:00|13923.7|13902.7|13928.6|13907.6|13930.1|13909.1|13923|13902|48
1594589100000|2020-07-12 21:25:00|13927.2|13906.2|13926.5|13905.5|13930.5|13909.5|13925.9|13904.9|70
1594589400000|2020-07-12 21:30:00|13925.8|13904.8|13927.4|13906.4|13928.9|13907.9|13925.5|13904.5|53
1594589700000|2020-07-12 21:35:00|13926.2|13905.2|13928.6|13907.6|13929.3|13908.3|13926.2|13905.2|63
1594590000000|2020-07-12 21:40:00|13926.2|13905.2|13928|13907|13929.3|13908.3|13925.7|13904.7|61
1594590300000|2020-07-12 21:45:00|13926.2|13905.2|13926.2|13905.2|13929.3|13908.3|13926.2|13905.2|58
1594590600000|2020-07-12 21:50:00|13927.2|13906.2|13926.6|13905.6|13930.2|13909.2|13925.3|13904.3|53
1594590900000|2020-07-12 21:55:00|13926.3|13905.3|13928.2|13907.2|13930.7|13909.7|13925.6|13904.6|103
1594591200000|2020-07-12 22:00:00|13928.3|13907.3|13927.2|13906.2|13929.3|13908.3|13923.1|13902.1|98
1594591500000|2020-07-12 22:05:00|13928|13907|13926.5|13905.5|13929.1|13908.1|13925.7|13904.7|76
1594591800000|2020-07-12 22:10:00|13926.4|13905.4|13926.3|13906.6|13929.1|13908.1|13925.5|13904.6|109
1594592100000|2020-07-12 22:15:00|13925.4|13906.2|13910.4|13903.2|13925.4|13908.2|13909.1|13900.9|257
1594592400000|2020-07-12 22:20:00|13910.3|13903.3|13912.4|13904.7|13913.8|13906.4|13908.6|13902.3|206
1594592700000|2020-07-12 22:25:00|13912.5|13904.2|13914|13906.8|13914.6|13907.8|13910.6|13904.1|299
1594593000000|2020-07-12 22:30:00|13914.5|13906|13912.5|13905.4|13914.5|13907.6|13911.1|13904.5|356
1594593300000|2020-07-12 22:35:00|13912.6|13905.2|13913.7|13906.6|13916.5|13908.4|13912|13904.5|377
1594593600000|2020-07-12 22:40:00|13913.4|13906.3|13910.4|13904.4|13914.4|13907.5|13908.7|13901.6|206
1594593900000|2020-07-12 22:45:00|13909.9|13903.9|13911.5|13905.5|13911.6|13905.6|13909|13903|114
1594594200000|2020-07-12 22:50:00|13911.6|13905.6|13911.8|13905.8|13912.7|13906.7|13909.6|13903.6|235
1594594500000|2020-07-12 22:55:00|13911.7|13905.7|13910.3|13904.3|13913.5|13907.5|13908.4|13902.4|393
1594594800000|2020-07-12 23:00:00|13909.2|13903.2|13909.7|13903.7|13910.2|13904.9|13906.2|13900.2|152
1594595100000|2020-07-12 23:05:00|13909.6|13903.6|13911|13905|13911.9|13905.9|13907.2|13901.2|336
1594595400000|2020-07-12 23:10:00|13910.9|13904.9|13911.5|13905.5|13912.9|13906.9|13909.6|13903.6|336
1594595700000|2020-07-12 23:15:00|13911.3|13905.3|13912|13906|13913.2|13907.2|13909.4|13904.5|175
1594596000000|2020-07-12 23:20:00|13911.9|13905.9|13911.8|13905.8|13912.7|13906.7|13911.2|13905.2|403
1594596300000|2020-07-12 23:25:00|13911.6|13905.6|13909.8|13903.8|13912.2|13906.2|13909.4|13903.4|346
1594596600000|2020-07-12 23:30:00|13909.6|13903.6|13914.2|13908.2|13914.6|13908.6|13909.5|13903.5|285
1594596900000|2020-07-12 23:35:00|13914.1|13908.1|13913.6|13907.6|13914.3|13908.3|13911.4|13905.4|403
1594597200000|2020-07-12 23:40:00|13913.4|13907.4|13912.5|13906.5|13914.8|13908.8|13912.3|13906.3|199
1594597500000|2020-07-12 23:45:00|13912.6|13906.6|13915.2|13909.2|13915.5|13909.5|13912.4|13906.4|188
1594597800000|2020-07-12 23:50:00|13915.3|13909.3|13914.7|13908.7|13916.6|13910.6|13914.2|13908.2|108
1594598100000|2020-07-12 23:55:00|13914.6|13908.6|13915.8|13909.8|13916.6|13910.6|13914.5|13908.5|196
1594598400000|2020-07-13 00:00:00|13915.9|13909.9|13916.6|13910.6|13918.9|13912.9|13913|13907|495
1594598700000|2020-07-13 00:05:00|13916.7|13910.7|13915.4|13909.4|13919.2|13913.2|13915.1|13909.1|382
1594599000000|2020-07-13 00:10:00|13915.6|13909.6|13911.9|13905.9|13916|13910|13911.6|13905.6|312
1594599300000|2020-07-13 00:15:00|13911.8|13905.8|13913.5|13907.5|13914.8|13908.8|13911.4|13905.4|431
1594599600000|2020-07-13 00:20:00|13913.4|13907.4|13909.2|13903.2|13913.6|13907.6|13908.7|13902.7|434
1594599900000|2020-07-13 00:25:00|13909.3|13903.3|13900.4|13894.4|13909.4|13903.4|13900.3|13894.3|366
1594600200000|2020-07-13 00:30:00|13900.3|13894.3|13897.6|13891.6|13902.3|13896.3|13896.5|13890.5|265
1594600500000|2020-07-13 00:35:00|13897.7|13891.7|13899.7|13893.7|13899.9|13893.9|13897.5|13891.5|138
1594600800000|2020-07-13 00:40:00|13899.6|13893.6|13899|13893|13899.6|13893.6|13897.6|13891.6|199
1594601100000|2020-07-13 00:45:00|13899.1|13893.1|13898.7|13892.7|13899.7|13895.3|13897.5|13891.5|216
1594601400000|2020-07-13 00:50:00|13898.8|13892.8|13900.8|13894.8|13901.9|13896.9|13898.6|13892.6|269
1594601700000|2020-07-13 00:55:00|13901.1|13895.1|13896.6|13890.6|13901.5|13896.9|13894.9|13888.9|400
1594602000000|2020-07-13 01:00:00|13896.5|13890.5|13891|13885|13897.1|13891.1|13888.3|13882.3|419
1594602300000|2020-07-13 01:05:00|13890.9|13884.9|13891.2|13885.2|13892.2|13886.2|13886.7|13880.7|440
1594602600000|2020-07-13 01:10:00|13891.3|13885.3|13885.4|13879.4|13891.3|13885.3|13885.3|13879.3|404
1594602900000|2020-07-13 01:15:00|13885.5|13879.5|13889.7|13883.7|13890.5|13884.5|13884.7|13878.7|394
1594603200000|2020-07-13 01:20:00|13889.6|13883.6|13892.7|13886.7|13892.8|13886.8|13887.5|13882.7|322
1594603500000|2020-07-13 01:25:00|13892.6|13886.6|13892.1|13886.1|13892.7|13887.5|13888.7|13883.5|424
1594603800000|2020-07-13 01:30:00|13892|13886|13886.6|13880.6|13892|13886.5|13884.7|13878.7|469
1594604100000|2020-07-13 01:35:00|13886.4|13880.4|13892.6|13886.6|13892.8|13888.2|13884.9|13880.2|378
1594604400000|2020-07-13 01:40:00|13892.7|13886.7|13897.8|13891.8|13898.8|13892.8|13892.5|13886.5|372
1594604700000|2020-07-13 01:45:00|13897.9|13891.9|13894|13888|13897.9|13891.9|13893.1|13887.1|384
1594605000000|2020-07-13 01:50:00|13894.2|13888.2|13891.1|13885.1|13896.8|13890.8|13890.3|13884.3|341
1594605300000|2020-07-13 01:55:00|13891.2|13885.2|13894.8|13888.8|13894.8|13888.8|13889.2|13884.2|251
1594605600000|2020-07-13 02:00:00|13894.6|13888.6|13893.9|13887.9|13895.7|13890.3|13892.9|13887.9|268
1594605900000|2020-07-13 02:05:00|13893.6|13887.6|13892.6|13886.6|13893.8|13889.2|13890.8|13886.3|197
1594606200000|2020-07-13 02:10:00|13892.7|13886.7|13892.5|13886.5|13893.4|13888.3|13890.7|13886.3|152
1594606500000|2020-07-13 02:15:00|13892.6|13886.6|13889|13886|13892.9|13888.4|13888.9|13884.2|155
1594606800000|2020-07-13 02:20:00|13888.9|13885.9|13890.6|13884.6|13892.5|13887.7|13888.7|13884.3|271
1594607100000|2020-07-13 02:25:00|13890.7|13884.7|13892.3|13886.3|13893.9|13887.9|13889.8|13884.7|278
1594607400000|2020-07-13 02:30:00|13892.4|13886.4|13892.2|13886.2|13893.7|13888.7|13890.1|13885.5|309
1594607700000|2020-07-13 02:35:00|13892.1|13886.1|13891.6|13885.6|13892.1|13887|13888.9|13884.1|205
1594608000000|2020-07-13 02:40:00|13891.5|13885.5|13890.9|13884.9|13892.5|13886.5|13889.3|13884.3|274
1594608300000|2020-07-13 02:45:00|13891|13885|13890|13887|13891.9|13887|13888.8|13884.3|199
1594608600000|2020-07-13 02:50:00|13889.8|13886.8|13891.1|13885.1|13891.4|13887|13888.5|13884|153
1594608900000|2020-07-13 02:55:00|13891.2|13885.2|13891.3|13885.3|13891.6|13886.7|13888.6|13884.1|226
1594609200000|2020-07-13 03:00:00|13891.4|13885.4|13889.1|13883.1|13892.2|13887.4|13887.5|13882.6|269
1594609500000|2020-07-13 03:05:00|13889.6|13883.6|13888.9|13882.9|13889.6|13884.5|13885.7|13881.1|248
1594609800000|2020-07-13 03:10:00|13888.8|13882.8|13888|13882|13889.6|13884.8|13886.6|13881.7|364
1594610100000|2020-07-13 03:15:00|13888.1|13882.1|13887.1|13881.1|13888.4|13883.7|13884.5|13880|202
1594610400000|2020-07-13 03:20:00|13887|13881|13886.9|13880.9|13888.5|13883.7|13885.3|13880.4|247
1594610700000|2020-07-13 03:25:00|13886.8|13880.8|13886.4|13880.4|13887|13882.2|13882.6|13878|203
1594611000000|2020-07-13 03:30:00|13886.3|13880.3|13885.3|13879.3|13886.3|13880.8|13882.6|13878.1|241
1594611300000|2020-07-13 03:35:00|13885.2|13879.2|13885|13879|13885.5|13880.8|13883.5|13878.8|141
1594611600000|2020-07-13 03:40:00|13884.9|13878.9|13884.9|13878.9|13885.7|13880.5|13883.1|13878.6|115
1594611900000|2020-07-13 03:45:00|13885|13879|13883.4|13880.4|13885.3|13880.7|13883.2|13878.6|102
1594612200000|2020-07-13 03:50:00|13885.1|13879.1|13883.8|13880.8|13885.9|13881.2|13883.8|13878.8|179
1594612500000|2020-07-13 03:55:00|13883.9|13880.9|13886.5|13880.5|13886.5|13881.8|13883.8|13879.6|133
1594612800000|2020-07-13 04:00:00|13886.4|13880.4|13886.1|13880.1|13886.6|13882.1|13884.4|13879.9|219
1594613100000|2020-07-13 04:05:00|13886|13880|13884.8|13881.8|13886.6|13882.1|13884.5|13879.8|131
1594613400000|2020-07-13 04:10:00|13884.7|13881.7|13883.4|13880.4|13886.4|13881.9|13882.9|13878.2|190
1594613700000|2020-07-13 04:15:00|13883.6|13880.6|13884.7|13878.7|13885.5|13880.9|13883.2|13878.4|171
1594614000000|2020-07-13 04:20:00|13884.8|13878.8|13884.2|13881.2|13885.9|13881.2|13882.9|13878.5|158
1594614300000|2020-07-13 04:25:00|13884.1|13881.1|13885.3|13879.3|13885.5|13881.1|13883.4|13879|117
1594614600000|2020-07-13 04:30:00|13885.2|13879.2|13886.4|13880.4|13886.6|13882.2|13884.1|13879|135
1594614900000|2020-07-13 04:35:00|13886.5|13880.5|13887.6|13881.6|13887.6|13883.1|13884.6|13879.3|171
1594615200000|2020-07-13 04:40:00|13887.5|13881.5|13887.9|13881.9|13888.9|13883.4|13885.4|13881.1|241
1594615500000|2020-07-13 04:45:00|13888|13882|13886.8|13880.8|13888|13882.4|13885|13880.6|162
1594615800000|2020-07-13 04:50:00|13886.9|13880.9|13885.4|13882.4|13887.5|13882.9|13885.1|13880.5|210
1594616100000|2020-07-13 04:55:00|13885.3|13882.3|13887.8|13881.8|13888|13883.4|13885.1|13880.7|171
1594616400000|2020-07-13 05:00:00|13887.7|13881.7|13884.8|13878.8|13887.9|13883.2|13882.4|13878.3|199
1594616700000|2020-07-13 05:05:00|13884.7|13878.7|13881.9|13875.9|13884.9|13879.9|13879.7|13875.2|217
1594617000000|2020-07-13 05:10:00|13881.8|13875.8|13880.6|13874.6|13882.5|13878.4|13879|13874.4|206
1594617300000|2020-07-13 05:15:00|13880.5|13874.5|13882.2|13876.2|13882.3|13877.7|13878.9|13874.3|176
1594617600000|2020-07-13 05:20:00|13882.3|13876.3|13880.7|13874.7|13882.6|13878|13879.1|13874.6|149
1594617900000|2020-07-13 05:25:00|13880.8|13874.8|13879.3|13873.3|13881.1|13876.9|13878.3|13873.3|192
1594618200000|2020-07-13 05:30:00|13879.2|13873.2|13877.1|13874.1|13879.6|13875.3|13876.6|13872.1|236
1594618500000|2020-07-13 05:35:00|13877|13874|13880.2|13874.2|13880.3|13875.6|13876.8|13872.3|189
1594618800000|2020-07-13 05:40:00|13880.1|13874.1|13880.5|13874.5|13880.6|13876.1|13877.4|13872.7|253
1594619100000|2020-07-13 05:45:00|13880.4|13874.4|13878.7|13875.7|13880.4|13876.1|13877.6|13873|217
1594619400000|2020-07-13 05:50:00|13878.8|13875.8|13880.8|13877.8|13883.1|13878.6|13878.5|13874|271
1594619700000|2020-07-13 05:55:00|13880.9|13877.9|13882.2|13876.2|13882.4|13877.9|13879.3|13874.7|303
1594620000000|2020-07-13 06:00:00|13882.1|13876.1|13882.5|13876.5|13882.5|13877.7|13879|13874.2|298
1594620300000|2020-07-13 06:05:00|13882.6|13876.6|13885.5|13879.5|13886.3|13880.3|13880.6|13875.9|259
1594620600000|2020-07-13 06:10:00|13885.4|13879.4|13887.3|13881.3|13888.4|13883.3|13883.6|13879.1|301
1594620900000|2020-07-13 06:15:00|13887.4|13881.4|13886.5|13880.5|13887.7|13883|13885.2|13879.6|213
1594621200000|2020-07-13 06:20:00|13886.4|13880.4|13885.2|13879.2|13886.5|13881.6|13882.6|13878.7|197
1594621500000|2020-07-13 06:25:00|13885.4|13879.4|13886.4|13880.4|13886.5|13882.1|13884.3|13879.3|151
1594621800000|2020-07-13 06:30:00|13886.3|13880.3|13882.7|13879.7|13887.8|13883.4|13882.6|13878.2|165
1594622100000|2020-07-13 06:35:00|13882.6|13879.6|13885.2|13882.2|13886.7|13882.3|13881.5|13877.2|255
1594622400000|2020-07-13 06:40:00|13885.1|13882.1|13885.3|13882.3|13887.2|13882.8|13884.1|13880|160
1594622700000|2020-07-13 06:45:00|13885.4|13882.4|13884.9|13881.9|13887.8|13883.3|13884.9|13880.8|181
1594623000000|2020-07-13 06:50:00|13885|13882|13887.5|13884.5|13890.4|13885.9|13884.9|13881.3|225
1594623300000|2020-07-13 06:55:00|13887.4|13884.4|13889|13883|13889.4|13884.9|13887.1|13882.7|186
1594623600000|2020-07-13 07:00:00|13889.1|13883.1|13887.6|13884.6|13889.2|13884.7|13886.6|13882.5|176
1594623900000|2020-07-13 07:05:00|13887.5|13884.5|13894.1|13888.1|13894.5|13890|13887.5|13884|250
1594624200000|2020-07-13 07:10:00|13894|13888|13895|13889|13895.8|13891.3|13891|13886.9|258
1594624500000|2020-07-13 07:15:00|13894.9|13888.9|13889.2|13886.2|13895.3|13890.5|13888.9|13884.7|235
1594624800000|2020-07-13 07:20:00|13889.3|13886.3|13897.3|13891.3|13897.4|13891.4|13889.3|13885.4|366
1594625100000|2020-07-13 07:25:00|13897.2|13891.2|13902.8|13899.8|13905.4|13900.4|13895.9|13891.2|327
1594625400000|2020-07-13 07:30:00|13902.5|13899.5|13901.3|13895.3|13904.5|13900.2|13899.9|13895.3|369
1594625700000|2020-07-13 07:35:00|13901.5|13895.5|13903.4|13897.4|13904|13899.7|13899.7|13895.4|217
1594626000000|2020-07-13 07:40:00|13903.3|13897.3|13904.5|13898.5|13904.9|13900.4|13901.6|13897.1|268
1594626300000|2020-07-13 07:45:00|13904.6|13898.6|13902.2|13899.2|13904.6|13900.2|13902|13897.4|258
1594626600000|2020-07-13 07:50:00|13902.3|13899.3|13901.5|13895.5|13903.9|13899.4|13900.1|13895.3|190
1594626900000|2020-07-13 07:55:00|13901.4|13895.4|13899.7|13893.7|13901.6|13896.8|13897.4|13892.8|262
1594627200000|2020-07-13 08:00:00|13899.9|13893.9|13905.4|13902.4|13907.4|13902.9|13898.4|13893.7|359
1594627500000|2020-07-13 08:05:00|13906.9|13900.9|13902.4|13896.4|13906.9|13902.6|13900.7|13896.2|344
1594627800000|2020-07-13 08:10:00|13902.3|13896.3|13899.9|13896.9|13902.3|13897.9|13898.8|13894.4|207
1594628100000|2020-07-13 08:15:00|13899.8|13896.8|13905.7|13902.7|13907.6|13902.9|13899.8|13895.5|256
1594628400000|2020-07-13 08:20:00|13907.4|13901.4|13909.4|13903.4|13909.5|13904.8|13904.5|13900.1|318
1594628700000|2020-07-13 08:25:00|13909.6|13903.6|13908|13905|13910.8|13906.5|13906.9|13902.5|201
1594629000000|2020-07-13 08:30:00|13907.8|13904.8|13912.6|13906.6|13913.1|13907.3|13907.7|13903.1|315
1594629300000|2020-07-13 08:35:00|13912.7|13906.7|13909.8|13903.8|13912.9|13908.2|13907.7|13903.5|261
1594629600000|2020-07-13 08:40:00|13909.9|13903.9|13911.5|13905.5|13911.7|13906.8|13908.8|13903.7|267
1594629900000|2020-07-13 08:45:00|13911.4|13905.4|13913.5|13907.5|13917|13911.2|13909.9|13905|327
1594630200000|2020-07-13 08:50:00|13913.3|13907.3|13911.3|13905.3|13914.5|13910|13909|13904.7|254
1594630500000|2020-07-13 08:55:00|13911.2|13905.2|13908.4|13905.4|13912.5|13908|13908.1|13903.7|256
1594630800000|2020-07-13 09:00:00|13908.3|13905.3|13904|13901|13909.1|13905.3|13903.1|13898.8|253
1594631100000|2020-07-13 09:05:00|13903.9|13900.9|13906.4|13900.4|13908.8|13904.1|13903.2|13898.3|307
1594631400000|2020-07-13 09:10:00|13907|13901|13905.9|13902.9|13907.7|13902.9|13904.4|13899.7|266
1594631700000|2020-07-13 09:15:00|13905.8|13902.8|13907.8|13904.8|13909.8|13905.2|13905.8|13901.8|280
1594632000000|2020-07-13 09:20:00|13907.9|13904.9|13909.5|13906.5|13913.6|13907.6|13907.2|13902.6|243
1594632300000|2020-07-13 09:25:00|13909.6|13906.6|13908.2|13905.2|13912.2|13907.6|13907.5|13902.5|339
1594632600000|2020-07-13 09:30:00|13908.1|13905.1|13904.9|13901.9|13910|13905.3|13904.8|13900|273
1594632900000|2020-07-13 09:35:00|13904.8|13901.8|13903.4|13900.4|13905.1|13901.9|13902.9|13899.1|163
1594633200000|2020-07-13 09:40:00|13903.3|13900.3|13906.6|13900.6|13906.7|13902.2|13903.2|13898.7|220
1594633500000|2020-07-13 09:45:00|13906.4|13900.4|13904.4|13898.4|13907.1|13902.9|13901.5|13897.1|332
1594633800000|2020-07-13 09:50:00|13905.1|13899.1|13904.7|13901.7|13906.1|13901.8|13903.3|13898.8|238
1594634100000|2020-07-13 09:55:00|13904.8|13901.8|13904|13901|13906.7|13902.3|13903.4|13898.7|255
1594634400000|2020-07-13 10:00:00|13903.9|13900.9|13900.3|13897.3|13905.6|13901.3|13900.2|13895.6|269
1594634700000|2020-07-13 10:05:00|13900.4|13897.4|13901.2|13895.2|13903.1|13898.7|13899.2|13895|208
1594635000000|2020-07-13 10:10:00|13901.3|13895.3|13901.8|13895.8|13902.5|13897.8|13899.4|13895|228
1594635300000|2020-07-13 10:15:00|13900.4|13897.4|13899.3|13896.3|13902.4|13897.5|13898.9|13894.2|308
1594635600000|2020-07-13 10:20:00|13899.4|13896.4|13902|13899|13903|13899.1|13899.1|13894.6|225
1594635900000|2020-07-13 10:25:00|13902.1|13899.1|13899.2|13896.2|13903.5|13899.1|13899.2|13894.9|168
1594636200000|2020-07-13 10:30:00|13899.3|13896.3|13901.4|13895.4|13902.5|13897.9|13899|13894.3|192
1594636500000|2020-07-13 10:35:00|13899.8|13896.8|13901|13898|13903.2|13898.9|13899.7|13895.4|153
1594636800000|2020-07-13 10:40:00|13901.1|13898.1|13903.2|13900.2|13904.4|13900.3|13899.9|13895.4|233
1594637100000|2020-07-13 10:45:00|13903.3|13900.3|13902.4|13896.4|13905|13900.5|13900.9|13895.8|203
1594637400000|2020-07-13 10:50:00|13902.5|13896.5|13897.5|13894.5|13902.5|13897.7|13896.6|13891.6|286
1594637700000|2020-07-13 10:55:00|13897.4|13894.4|13896.9|13893.9|13898.9|13894.6|13895.6|13891.2|277
1594638000000|2020-07-13 11:00:00|13897|13894|13897|13891|13899.2|13894.8|13895.7|13891|218
1594638300000|2020-07-13 11:05:00|13896|13893|13894.7|13891.7|13898|13894|13894.6|13890.1|172
1594638600000|2020-07-13 11:10:00|13894.6|13891.6|13891|13888|13894.6|13891.6|13889.5|13884.9|302
1594638900000|2020-07-13 11:15:00|13891.1|13888.1|13894.2|13891.2|13897.5|13892.6|13890.9|13886.7|296
1594639200000|2020-07-13 11:20:00|13894.1|13891.1|13895.6|13892.6|13897.1|13892.6|13894|13889.6|178
1594639500000|2020-07-13 11:25:00|13895.5|13892.5|13895|13892|13899.1|13894.5|13893.8|13889.4|240
1594639800000|2020-07-13 11:30:00|13894.9|13891.9|13895.5|13889.5|13897.2|13892.8|13893.6|13888.3|260
1594640100000|2020-07-13 11:35:00|13895.4|13889.4|13898.5|13892.5|13898.7|13892.7|13893.6|13889.1|227
1594640400000|2020-07-13 11:40:00|13898.6|13892.6|13895.7|13892.7|13898.6|13893.5|13895|13890.5|208
1594640700000|2020-07-13 11:45:00|13895.8|13892.8|13895|13892|13897.4|13893|13895|13890.5|203
1594641000000|2020-07-13 11:50:00|13895.1|13892.1|13894.1|13891.1|13896.1|13892.1|13892.7|13888|255
1594641300000|2020-07-13 11:55:00|13894|13891|13894.2|13888.2|13896.5|13892|13892|13887.5|191
1594641600000|2020-07-13 12:00:00|13894.3|13888.3|13896.1|13890.1|13897.3|13892.8|13890.8|13886.9|322
1594641900000|2020-07-13 12:05:00|13896.2|13890.2|13895.4|13892.4|13897.3|13892.7|13892|13887.4|203
1594642200000|2020-07-13 12:10:00|13895.1|13892.1|13896.8|13893.8|13898.5|13894|13895|13890.6|279
1594642500000|2020-07-13 12:15:00|13896.7|13893.7|13899.5|13893.5|13900.3|13895.4|13895.6|13891.1|296
1594642800000|2020-07-13 12:20:00|13899.3|13893.3|13897.9|13891.9|13900.4|13895.8|13895.9|13891.2|243
1594643100000|2020-07-13 12:25:00|13898|13892|13896.6|13893.6|13898.4|13893.9|13895.5|13890.8|293
1594643400000|2020-07-13 12:30:00|13896.7|13893.7|13897.3|13891.3|13901.1|13895.5|13896.6|13891.3|236
1594643700000|2020-07-13 12:35:00|13895.8|13892.8|13895.7|13892.7|13898.4|13893.9|13894.6|13889.3|227
1594644000000|2020-07-13 12:40:00|13895.6|13892.6|13898.2|13892.2|13898.5|13894|13895.6|13891.1|227
1594644300000|2020-07-13 12:45:00|13898.3|13892.3|13897.3|13891.3|13898.4|13893.9|13895.5|13890.4|229
1594644600000|2020-07-13 12:50:00|13897.4|13891.4|13897.4|13891.4|13898.5|13893.2|13895.8|13891.1|256
1594644900000|2020-07-13 12:55:00|13897.3|13891.3|13899.3|13893.3|13901.2|13896.4|13895.1|13890.5|364
1594645200000|2020-07-13 13:00:00|13897.8|13894.8|13898.1|13892.1|13901|13896.7|13896.8|13891.8|274
1594645500000|2020-07-13 13:05:00|13898.2|13892.2|13897.7|13891.7|13898.6|13893.9|13895.1|13889.8|269
1594645800000|2020-07-13 13:10:00|13897.8|13891.8|13894.3|13888.3|13898.8|13892.8|13894.2|13888.2|338
1594646100000|2020-07-13 13:15:00|13894.2|13888.2|13896.4|13890.4|13897.7|13893.1|13894.2|13888.2|336
1594646400000|2020-07-13 13:20:00|13896.3|13890.3|13894|13891|13896.6|13892.1|13894|13888|316
1594646700000|2020-07-13 13:25:00|13893.9|13890.9|13892.5|13886.5|13895.6|13891.1|13890.4|13885|300
1594647000000|2020-07-13 13:30:00|13892.7|13886.7|13890|13884|13892.7|13887.5|13885.2|13880.3|537
1594647300000|2020-07-13 13:35:00|13889.9|13883.9|13887.9|13881.9|13889.9|13884.2|13885.2|13880.6|598
1594647600000|2020-07-13 13:40:00|13888|13882|13886.2|13883.2|13888.4|13883.9|13884.5|13880.2|423
1594647900000|2020-07-13 13:45:00|13886.1|13883.1|13887.5|13881.5|13889.3|13884.8|13884.5|13879.9|396
1594648200000|2020-07-13 13:50:00|13887.4|13881.4|13883.7|13880.7|13888.2|13883.5|13883.6|13879.1|420
1594648500000|2020-07-13 13:55:00|13883.8|13880.8|13887.5|13881.5|13888|13883.3|13882.6|13878.1|339
1594648800000|2020-07-13 14:00:00|13887.4|13881.4|13883|13880|13887.4|13882.7|13882.9|13878.4|530
1594649100000|2020-07-13 14:05:00|13883.1|13880.1|13881|13878|13885|13880.5|13881|13876.5|388
1594649400000|2020-07-13 14:10:00|13881.1|13878.1|13880.8|13877.8|13884.5|13879.4|13880.3|13875.6|423
1594649700000|2020-07-13 14:15:00|13880.9|13877.9|13881.7|13875.7|13882.3|13877.9|13879.4|13875.1|308
1594650000000|2020-07-13 14:20:00|13881.8|13875.8|13877.6|13874.6|13881.9|13876.9|13877.5|13873.1|209
1594650300000|2020-07-13 14:25:00|13877.7|13874.7|13876.8|13873.8|13879.4|13874.8|13875.9|13871.5|157
1594650600000|2020-07-13 14:30:00|13876.7|13873.7|13877.6|13874.6|13879.4|13874.9|13875.8|13871.6|157
1594650900000|2020-07-13 14:35:00|13879|13873|13879.9|13873.9|13882.4|13878|13877.1|13872.3|350
1594651200000|2020-07-13 14:40:00|13880|13874|13878.3|13872.3|13880.1|13875.2|13876.4|13871.9|388
1594651500000|2020-07-13 14:45:00|13878.2|13872.2|13878.2|13872.2|13879.1|13874.4|13876|13871.5|310
1594651800000|2020-07-13 14:50:00|13876.5|13873.5|13877.6|13874.6|13880.9|13876.4|13876.4|13871.7|326
1594652100000|2020-07-13 14:55:00|13879.1|13873.1|13879.6|13873.6|13880.3|13875.9|13877.3|13872.6|372
1594652400000|2020-07-13 15:00:00|13879.5|13873.5|13879.4|13873.4|13880.4|13875.8|13876.1|13871.6|374
1594652700000|2020-07-13 15:05:00|13879.5|13873.5|13881.4|13875.4|13882.4|13878|13877.8|13873.3|254
1594653000000|2020-07-13 15:10:00|13881.3|13875.3|13882.5|13876.5|13883.2|13878|13879.7|13874.5|243
1594653300000|2020-07-13 15:15:00|13880.9|13877.9|13881.5|13875.5|13884.8|13879.4|13879.7|13875.1|296
1594653600000|2020-07-13 15:20:00|13880|13877|13880.5|13877.5|13884.3|13879.6|13880|13875.5|284
1594653900000|2020-07-13 15:25:00|13880.6|13877.6|13883.4|13877.4|13883.5|13878.2|13879.3|13874.8|314
1594654200000|2020-07-13 15:30:00|13883.1|13877.1|13884.5|13878.5|13884.9|13880.2|13880.7|13875.4|359
1594654500000|2020-07-13 15:35:00|13884.6|13878.6|13882.3|13879.3|13885.9|13881.2|13881.7|13877.5|330
1594654800000|2020-07-13 15:40:00|13882.4|13879.4|13880|13877|13884.4|13879.9|13879.6|13875.4|274
1594655100000|2020-07-13 15:45:00|13881.5|13875.5|13880.5|13877.5|13883.1|13878.5|13879.4|13875|289
1594655400000|2020-07-13 15:50:00|13882|13876|13881.4|13878.4|13884|13879.6|13880|13875.9|292
1594655700000|2020-07-13 15:55:00|13881.3|13878.3|13880.4|13877.4|13883|13878.5|13879.6|13875.1|238
1594656000000|2020-07-13 16:00:00|13880.5|13877.5|13883.9|13877.9|13884.8|13879.9|13880.1|13875.7|296
1594656300000|2020-07-13 16:05:00|13884.1|13878.1|13883.2|13877.2|13884.4|13879.6|13880.8|13876.4|284
1594656600000|2020-07-13 16:10:00|13883.3|13877.3|13881|13878|13884.3|13879.9|13880.8|13876.5|253
1594656900000|2020-07-13 16:15:00|13880.9|13877.9|13879.8|13876.8|13882.6|13878.2|13879.4|13875.6|199
1594657200000|2020-07-13 16:20:00|13879.7|13876.7|13879.8|13873.8|13881.7|13877|13878.1|13872.9|219
1594657500000|2020-07-13 16:25:00|13879.9|13873.9|13879.9|13873.9|13880.3|13875.9|13877|13872.5|191
1594657800000|2020-07-13 16:30:00|13879.8|13873.8|13881|13875|13881.3|13876.5|13878.3|13873.8|229
1594658100000|2020-07-13 16:35:00|13880.9|13874.9|13878.6|13875.6|13882.1|13877.5|13878.4|13873.3|227
1594658400000|2020-07-13 16:40:00|13878.8|13875.8|13878.5|13875.5|13881.1|13875.9|13878.1|13873.4|238
1594658700000|2020-07-13 16:45:00|13880|13874|13881.4|13875.4|13881.5|13877.1|13877.9|13872.9|262
1594659000000|2020-07-13 16:50:00|13881.3|13875.3|13883.7|13877.7|13883.8|13878|13879.7|13875.1|275
1594659300000|2020-07-13 16:55:00|13883.5|13877.5|13882.2|13876.2|13883.5|13878.2|13879.3|13874.4|386
1594659600000|2020-07-13 17:00:00|13882.1|13876.1|13882.6|13876.6|13882.8|13877.6|13880.3|13874.7|319
1594659900000|2020-07-13 17:05:00|13882.5|13876.5|13881.1|13875.1|13883|13877.9|13880.8|13875|224
1594660200000|2020-07-13 17:10:00|13881.3|13875.3|13879.9|13873.9|13881.3|13876.7|13878|13873.4|182
1594660500000|2020-07-13 17:15:00|13880|13874|13879.7|13873.7|13880.1|13875.6|13877.3|13872.8|258
1594660800000|2020-07-13 17:20:00|13879.6|13873.6|13878.6|13875.6|13880.3|13875.7|13877.5|13873|171
1594661100000|2020-07-13 17:25:00|13880.2|13874.2|13880.8|13877.8|13882.4|13877.8|13878.6|13874.1|210
1594661400000|2020-07-13 17:30:00|13880.7|13877.7|13880.4|13877.4|13882.4|13877.7|13879.9|13875.3|201
1594661700000|2020-07-13 17:35:00|13880.3|13877.3|13883.5|13877.5|13884.1|13879.4|13880.1|13875.5|184
1594662000000|2020-07-13 17:40:00|13881.9|13878.9|13883.7|13877.7|13884.5|13879.9|13881.4|13877.1|214
1594662300000|2020-07-13 17:45:00|13883.8|13877.8|13884.1|13878.1|13885|13880.4|13882.3|13876.7|183
1594662600000|2020-07-13 17:50:00|13884.2|13878.2|13883.8|13877.8|13884.8|13879.4|13882.4|13877.5|257
1594662900000|2020-07-13 17:55:00|13883.7|13877.7|13883.1|13877.1|13884.1|13879.5|13882|13877|188
1594663200000|2020-07-13 18:00:00|13883|13877|13885.8|13879.8|13886.1|13881.5|13881.6|13877|270
1594663500000|2020-07-13 18:05:00|13885.7|13879.7|13891.7|13885.7|13892.2|13886.2|13883.9|13878.9|438
1594663800000|2020-07-13 18:10:00|13891.6|13885.6|13889.7|13883.7|13892.5|13887.3|13888.8|13883.7|450
1594664100000|2020-07-13 18:15:00|13889.8|13883.8|13888.1|13882.1|13890|13884.5|13886.5|13881.6|355
1594664400000|2020-07-13 18:20:00|13888.2|13882.2|13891.9|13885.9|13892.1|13886.1|13885.9|13881.8|394
1594664700000|2020-07-13 18:25:00|13892.2|13886.2|13895|13889|13895.2|13890.2|13890.5|13885.2|510
1594665000000|2020-07-13 18:30:00|13895.1|13889.1|13898.5|13892.5|13899.2|13893.5|13893.3|13888.1|503
1594665300000|2020-07-13 18:35:00|13898.4|13892.4|13895.1|13889.1|13899.2|13893.9|13893.9|13889.1|362
1594665600000|2020-07-13 18:40:00|13895.2|13889.2|13894.5|13888.5|13895.6|13890.1|13891.7|13887.3|352
1594665900000|2020-07-13 18:45:00|13894.6|13888.6|13892.8|13886.8|13895.7|13890.4|13889.9|13885|434
1594666200000|2020-07-13 18:50:00|13893|13887|13893.6|13887.6|13895.1|13889.1|13890.6|13886.2|401
1594666500000|2020-07-13 18:55:00|13893.7|13887.7|13895.5|13889.5|13895.7|13890.3|13891.5|13886.9|343
1594666800000|2020-07-13 19:00:00|13895.4|13889.4|13898.8|13892.8|13899.3|13893.3|13895.1|13889.1|581
1594667100000|2020-07-13 19:05:00|13898.9|13892.9|13902.3|13896.3|13904.1|13898.1|13897.6|13891.6|485
1594667400000|2020-07-13 19:10:00|13902.4|13896.4|13900.6|13894.6|13903.6|13897.6|13897.2|13891.2|598
1594667700000|2020-07-13 19:15:00|13900.5|13894.5|13901.9|13895.9|13902.4|13896.4|13898.9|13892.9|564
1594668000000|2020-07-13 19:20:00|13901.5|13895.5|13902|13896|13902.7|13896.7|13899.8|13893.8|475
1594668300000|2020-07-13 19:25:00|13902.2|13896.2|13904.2|13898.2|13905.4|13899.4|13902|13896|511
1594668600000|2020-07-13 19:30:00|13904.1|13898.1|13909.1|13903.1|13910.7|13904.7|13902.7|13896.7|602
1594668900000|2020-07-13 19:35:00|13909|13903|13907.3|13901.3|13909.3|13903.3|13905.9|13899.9|534
1594669200000|2020-07-13 19:40:00|13908|13902|13903.3|13897.3|13908.1|13902.1|13900.3|13894.3|498
1594669500000|2020-07-13 19:45:00|13903.2|13897.2|13903.9|13897.9|13906.2|13900.2|13902|13896|561
1594669800000|2020-07-13 19:50:00|13903.8|13897.8|13903.4|13897.4|13904.1|13898.1|13901.2|13895.2|453
1594670100000|2020-07-13 19:55:00|13903.5|13897.5|13899.7|13893.7|13903.5|13897.5|13897.3|13891.3|515
1594670400000|2020-07-13 20:00:00|13899.9|13893.9|13903.8|13897.8|13904|13898|13899.4|13893.4|151
1594670700000|2020-07-13 20:05:00|13903.7|13897.7|13904.3|13898.3|13904.6|13898.6|13903.5|13897.5|105
1594671000000|2020-07-13 20:10:00|13904.4|13898.4|13903|13897|13904.4|13898.4|13903|13897|118
1594671300000|2020-07-13 20:15:00|13903.1|13897.1|13903|13897|13903.2|13898.8|13901.5|13896.6|64
1594671600000|2020-07-13 20:20:00|13902.9|13896.9|13902.8|13896.8|13903.6|13898.6|13901.4|13896.2|160
1594671900000|2020-07-13 20:25:00|13902.9|13896.9|13903.7|13897.7|13905|13899|13901.3|13895.3|176
1594672200000|2020-07-13 20:30:00|13903.5|13897.5|13904.7|13898.7|13904.7|13898.7|13903.1|13897.1|122
1594672500000|2020-07-13 20:35:00|13904.5|13898.5|13904.6|13898.6|13905.2|13900|13903|13898.4|80
1594672800000|2020-07-13 20:40:00|13904.7|13898.7|13906.9|13900.9|13907.4|13901.4|13904.4|13898.4|142
1594673100000|2020-07-13 20:45:00|13906.8|13900.8|13907.1|13901.1|13907.7|13901.7|13906.6|13900.6|148
1594673400000|2020-07-13 20:50:00|13907.2|13901.2|13908.1|13902.1|13908.4|13902.4|13906.5|13900.5|150
1594673700000|2020-07-13 20:55:00|13908|13902|13907.5|13901.5|13910.2|13903.2|13906.7|13900.7|263
1594674000000|2020-07-13 21:00:00|13907.3|13900.8|13913.7|13893.9|13913.8|13900.8|13907.3|13892.8|68
1594674300000|2020-07-13 21:05:00|13916.4|13896.3|13908.8|13899.3|13917.3|13899.3|13908.8|13889.5|75
1594674600000|2020-07-13 21:10:00|13914.5|13896.7|13910.3|13896.5|13915|13899.5|13908.8|13892.4|123
1594674900000|2020-07-13 21:15:00|13908.8|13896|13914.7|13893.7|13915|13899.5|13908.8|13892.1|108
1594675200000|2020-07-13 21:20:00|13914.3|13893.3|13911.2|13895.5|13914.4|13899.5|13908.8|13891.8|107
1594675500000|2020-07-13 21:25:00|13910.6|13896.6|13909.2|13899.5|13913.1|13899.5|13909.2|13893.8|50
1594675800000|2020-07-13 21:30:00|13911.8|13893.8|13910.8|13896.9|13913.5|13899.5|13909.2|13891.9|95
1594676100000|2020-07-13 21:35:00|13911.5|13895.7|13910.3|13897.6|13914.1|13899.5|13909.9|13892.4|149
1594676400000|2020-07-13 21:40:00|13910.6|13897.1|13911.5|13896.9|13913.4|13899.5|13909.7|13893.5|148
1594676700000|2020-07-13 21:45:00|13911.3|13899.4|13911.6|13898.5|13913.3|13900.1|13909.2|13893.1|203
1594677000000|2020-07-13 21:50:00|13911.8|13897.1|13910.2|13899.5|13912.6|13900|13909.2|13894.7|186
1594677300000|2020-07-13 21:55:00|13910.3|13898.7|13911.1|13896|13914.2|13899.8|13909.6|13893.2|202
1594677600000|2020-07-13 22:00:00|13911.4|13897.5|13914.2|13896.1|13916.3|13901|13909.1|13892.2|288
1594677900000|2020-07-13 22:05:00|13914.4|13895.9|13910.4|13897.3|13914.8|13900.2|13909.3|13892.6|154
1594678200000|2020-07-13 22:10:00|13910.3|13897.4|13905.9|13898.6|13913.7|13901.7|13899.4|13890.6|299
1594678500000|2020-07-13 22:15:00|13905.7|13898.7|13904.9|13898.3|13906.6|13899.9|13904.1|13897.6|342
1594678800000|2020-07-13 22:20:00|13904.8|13898.1|13904.6|13898.6|13905.1|13898.7|13903.3|13897|232
1594679100000|2020-07-13 22:25:00|13904.7|13898.7|13903.5|13897.5|13904.7|13898.7|13902.8|13896.8|179
1594679400000|2020-07-13 22:30:00|13903.6|13897.6|13903.9|13897.9|13905.3|13899.3|13902.9|13896.9|206
1594679700000|2020-07-13 22:35:00|13903.8|13897.8|13903.6|13897.6|13906.4|13900.1|13903.2|13897.1|284
1594680000000|2020-07-13 22:40:00|13903.5|13897.5|13905.4|13899.4|13906.1|13899.6|13903.3|13897.3|198
1594680300000|2020-07-13 22:45:00|13905.3|13899.3|13905.9|13899.9|13907|13900|13902.9|13896.8|206
1594680600000|2020-07-13 22:50:00|13905.8|13899.8|13904.7|13898.7|13906.6|13900.6|13904.3|13898.3|189
1594680900000|2020-07-13 22:55:00|13904.6|13898.6|13905.9|13899.9|13907.4|13901.4|13904.3|13898.3|246
1594681200000|2020-07-13 23:00:00|13906.2|13900.2|13905.9|13899.9|13906.9|13900.9|13905.3|13899.3|160
1594681500000|2020-07-13 23:05:00|13905.4|13899.4|13905.7|13899.7|13907.2|13901.2|13905.2|13899.2|197
1594681800000|2020-07-13 23:10:00|13905.5|13899.5|13906.3|13900.3|13906.7|13901.6|13904.5|13899.3|154
1594682100000|2020-07-13 23:15:00|13906.2|13900.2|13906.6|13900.6|13906.8|13900.8|13905.7|13899.7|96
1594682400000|2020-07-13 23:20:00|13906.7|13900.7|13906|13900|13907.2|13901.2|13905.2|13899.2|182
1594682700000|2020-07-13 23:25:00|13905.9|13899.9|13904.9|13898.9|13906|13900|13904.7|13898.7|158
1594683000000|2020-07-13 23:30:00|13904.8|13898.8|13904.5|13898.5|13905.4|13899.4|13903.6|13897.6|147
1594683300000|2020-07-13 23:35:00|13904.4|13898.4|13899.5|13893.5|13904.5|13898.5|13899.2|13893.2|230
1594683600000|2020-07-13 23:40:00|13899.6|13893.6|13901.6|13895.6|13902.6|13896.6|13898.7|13893.4|191
1594683900000|2020-07-13 23:45:00|13901.7|13895.7|13901.6|13895.6|13902.5|13897.1|13899.5|13893.5|177
1594684200000|2020-07-13 23:50:00|13901.4|13895.4|13902.4|13896.4|13902.4|13896.8|13899.8|13894.6|135
1594684500000|2020-07-13 23:55:00|13902.3|13896.3|13911|13905|13911|13905|13902.2|13896.2|220
1594684800000|2020-07-14 00:00:00|13910.8|13904.8|13914.3|13908.3|13915.1|13909.1|13908.6|13901.9|392
1594685100000|2020-07-14 00:05:00|13914.4|13908.4|13915.3|13909.3|13916.4|13910.4|13911.8|13905.8|342
1594685400000|2020-07-14 00:10:00|13915.2|13909.2|13917.6|13911.6|13920.1|13914.1|13911.5|13905.5|355
1594685700000|2020-07-14 00:15:00|13917.5|13911.5|13919.8|13913.8|13921.3|13915.3|13915|13909.8|313
1594686000000|2020-07-14 00:20:00|13920|13914|13921.3|13915.3|13925.6|13919.6|13919.7|13913.7|406
1594686300000|2020-07-14 00:25:00|13921.2|13915.2|13918.7|13915.7|13922.2|13917.3|13918.4|13913.9|196
1594686600000|2020-07-14 00:30:00|13918.6|13915.6|13923.3|13917.3|13924|13918|13918.1|13912.6|224
1594686900000|2020-07-14 00:35:00|13923.4|13917.4|13923|13917|13925|13919|13922.4|13916.4|238
1594687200000|2020-07-14 00:40:00|13923.1|13917.1|13922.1|13916.1|13923.1|13918|13918.4|13912.4|274
1594687500000|2020-07-14 00:45:00|13922|13916|13918.9|13912.9|13923|13917.6|13917.7|13911.7|181
1594687800000|2020-07-14 00:50:00|13918.8|13912.8|13916.7|13910.7|13920.9|13916.4|13915.9|13910.7|281
1594688100000|2020-07-14 00:55:00|13916.4|13910.4|13920|13917|13922.7|13918.3|13916.3|13910.4|266
1594688400000|2020-07-14 01:00:00|13919.7|13916.7|13924.5|13918.5|13927.3|13921.3|13916.1|13911.6|437
1594688700000|2020-07-14 01:05:00|13924.4|13918.4|13924.9|13918.9|13925.4|13920.6|13920.9|13916.3|239
1594689000000|2020-07-14 01:10:00|13925.1|13919.1|13924.3|13918.3|13925.3|13920.7|13921.8|13917.4|252
1594689300000|2020-07-14 01:15:00|13924.2|13918.2|13922|13916|13927.2|13921.3|13921.5|13915.5|333
1594689600000|2020-07-14 01:20:00|13921.8|13915.8|13926.2|13920.2|13926.8|13921.1|13919.7|13915.5|346
1594689900000|2020-07-14 01:25:00|13926.3|13920.3|13928.4|13922.4|13928.8|13923.8|13924.5|13920.1|402
1594690200000|2020-07-14 01:30:00|13928.3|13922.3|13924.9|13918.9|13928.7|13922.7|13922.5|13918.1|377
1594690500000|2020-07-14 01:35:00|13924.8|13918.8|13921.8|13915.8|13924.9|13920.1|13919|13914.5|334
1594690800000|2020-07-14 01:40:00|13921.7|13915.7|13923.1|13917.1|13923.8|13919.2|13920.1|13915.6|295
1594691100000|2020-07-14 01:45:00|13921.7|13918.7|13920.6|13917.6|13925.4|13919.8|13920.4|13915.8|344
1594691400000|2020-07-14 01:50:00|13920.5|13917.5|13921.7|13918.7|13926|13921.1|13919.8|13915.4|326
1594691700000|2020-07-14 01:55:00|13921.8|13918.8|13925.1|13919.1|13925.1|13920.5|13919.8|13914.9|370
1594692000000|2020-07-14 02:00:00|13923.7|13920.7|13920.4|13917.4|13925.1|13920.7|13918.8|13914.3|287
1594692300000|2020-07-14 02:05:00|13920.3|13917.3|13924.8|13918.8|13925|13920.3|13919.4|13914.8|316
1594692600000|2020-07-14 02:10:00|13924.9|13918.9|13926.8|13923.8|13928.6|13924.2|13922.5|13917.9|295
1594692900000|2020-07-14 02:15:00|13928.1|13922.1|13928.2|13922.2|13928.9|13924.4|13924.5|13920|319
1594693200000|2020-07-14 02:20:00|13926.6|13923.6|13928.5|13925.5|13931.1|13926.4|13926.3|13921.8|360
1594693500000|2020-07-14 02:25:00|13930|13924|13927.5|13924.5|13930.5|13926.3|13927.2|13922.5|293
1594693800000|2020-07-14 02:30:00|13927.6|13924.6|13930.2|13927.2|13931.8|13927.4|13927.6|13923.6|251
1594694100000|2020-07-14 02:35:00|13930.3|13927.3|13928.7|13925.7|13932.6|13928.3|13928.6|13925.3|285
1594694400000|2020-07-14 02:40:00|13928.8|13925.8|13934.5|13928.5|13935.6|13930.6|13926.9|13922.6|289
1594694700000|2020-07-14 02:45:00|13934.4|13928.4|13931.5|13928.5|13935.6|13931.2|13930.8|13926.3|329
1594695000000|2020-07-14 02:50:00|13931.6|13928.6|13933.9|13930.9|13935.7|13931.3|13930.9|13926.6|224
1594695300000|2020-07-14 02:55:00|13935.4|13929.4|13935.3|13929.3|13937|13932.6|13933.6|13929.1|322
1594695600000|2020-07-14 03:00:00|13935.2|13929.2|13930.2|13927.2|13935.2|13930.6|13929|13924.7|321
1594695900000|2020-07-14 03:05:00|13930.3|13927.3|13930.3|13924.3|13932.6|13928|13927.8|13923.2|272
1594696200000|2020-07-14 03:10:00|13930.4|13924.4|13929.2|13926.2|13930.7|13926.2|13928.1|13923.6|218
1594696500000|2020-07-14 03:15:00|13929.3|13926.3|13931.9|13928.9|13933.6|13929.2|13929|13925.7|191
1594696800000|2020-07-14 03:20:00|13933.4|13927.4|13933.8|13927.8|13935.5|13931.1|13930.8|13926.4|270
1594697100000|2020-07-14 03:25:00|13933.9|13927.9|13931.4|13928.4|13934.1|13929.7|13931|13926.5|254
1594697400000|2020-07-14 03:30:00|13931.5|13928.5|13934.3|13928.3|13936.7|13932.1|13931.4|13927.7|235
1594697700000|2020-07-14 03:35:00|13934.4|13928.4|13936.1|13930.1|13936.3|13931.8|13932.9|13928.3|209
1594698000000|2020-07-14 03:40:00|13936|13930|13934.9|13931.9|13937.6|13932.9|13934.2|13929.7|216
1594698300000|2020-07-14 03:45:00|13936.6|13930.6|13936.3|13930.3|13937.3|13932.7|13934.5|13930|206
1594698600000|2020-07-14 03:50:00|13936.2|13930.2|13935.1|13932.1|13937.6|13932.9|13934.6|13930.2|224
1594698900000|2020-07-14 03:55:00|13935.2|13932.2|13936.7|13930.7|13937.2|13932.8|13934|13928.6|147
1594699200000|2020-07-14 04:00:00|13936.6|13930.6|13934.8|13931.8|13937.2|13932.7|13934.4|13929.9|167
1594699500000|2020-07-14 04:05:00|13934.9|13931.9|13937.4|13931.4|13937.4|13932.8|13934.6|13930.4|160
1594699800000|2020-07-14 04:10:00|13935.9|13932.9|13936.3|13933.3|13937.6|13933.5|13935.8|13931.5|144
1594700100000|2020-07-14 04:15:00|13936.2|13933.2|13935.9|13932.9|13937.7|13933.3|13934.8|13930.3|159
1594700400000|2020-07-14 04:20:00|13936|13933|13935.9|13932.9|13937.6|13933.3|13935.4|13931.2|102
1594700700000|2020-07-14 04:25:00|13936|13933|13936.3|13930.3|13937.4|13933.1|13934.8|13930.3|128
1594701000000|2020-07-14 04:30:00|13934.8|13931.8|13937.3|13934.3|13940.3|13935.5|13934.7|13930.3|233
1594701300000|2020-07-14 04:35:00|13937.2|13934.2|13936|13933|13938.8|13934.2|13935.9|13931.6|120
1594701600000|2020-07-14 04:40:00|13935.9|13932.9|13935.3|13932.3|13938.3|13933.9|13935.1|13930.7|182
1594701900000|2020-07-14 04:45:00|13935.2|13932.2|13933|13930|13937.3|13932.6|13933|13928.7|224
1594702200000|2020-07-14 04:50:00|13933.2|13930.2|13935.3|13929.3|13935.7|13931.2|13932.9|13928.6|238
1594702500000|2020-07-14 04:55:00|13933.7|13930.7|13932.7|13926.7|13935.3|13930.8|13930.9|13926.1|219
1594702800000|2020-07-14 05:00:00|13932.8|13926.8|13929.9|13926.9|13933.1|13928.2|13929.1|13924.7|302
1594703100000|2020-07-14 05:05:00|13929.7|13926.7|13933.4|13927.4|13933.5|13928.7|13928.6|13924.1|235
1594703400000|2020-07-14 05:10:00|13933.3|13927.3|13934.9|13931.9|13937|13932.5|13931.4|13925.9|281
1594703700000|2020-07-14 05:15:00|13935|13932|13932.9|13929.9|13936.4|13932|13932.6|13928|247
1594704000000|2020-07-14 05:20:00|13932.8|13929.8|13933.1|13930.1|13934.7|13930.4|13932.1|13928|140
1594704300000|2020-07-14 05:25:00|13933|13930|13932.8|13929.8|13934.7|13930.4|13932.5|13928.2|141
1594704600000|2020-07-14 05:30:00|13932.9|13929.9|13934.1|13931.1|13935.6|13931.3|13932.2|13927.5|140
1594704900000|2020-07-14 05:35:00|13935.7|13929.7|13935.3|13929.3|13935.7|13931.2|13932.7|13928.1|213
1594705200000|2020-07-14 05:40:00|13935.2|13929.2|13934.4|13931.4|13935.6|13931.5|13933.3|13928.8|175
1594705500000|2020-07-14 05:45:00|13934.3|13931.3|13935.9|13932.9|13937.4|13933|13934.3|13930.5|119
1594705800000|2020-07-14 05:50:00|13936|13933|13942.3|13936.3|13942.6|13937.8|13935.9|13932|219
1594706100000|2020-07-14 05:55:00|13942.4|13936.4|13941.9|13935.9|13942.7|13938.2|13940|13935.5|127
1594706400000|2020-07-14 06:00:00|13940.3|13937.3|13937.6|13934.6|13941.9|13937.4|13937|13932.4|210
1594706700000|2020-07-14 06:05:00|13937.5|13934.5|13935.7|13932.7|13939.5|13935.1|13935.4|13932.4|217
1594707000000|2020-07-14 06:10:00|13935.6|13932.6|13934.8|13928.8|13936.8|13932.6|13932.5|13928.3|209
1594707300000|2020-07-14 06:15:00|13934.9|13928.9|13937.4|13931.4|13937.6|13933.2|13933.3|13928.3|184
1594707600000|2020-07-14 06:20:00|13937.3|13931.3|13933.8|13927.8|13937.4|13932.4|13933.2|13927.8|209
1594707900000|2020-07-14 06:25:00|13933.9|13927.9|13933.1|13927.1|13934.5|13930|13931.1|13926.6|247
1594708200000|2020-07-14 06:30:00|13931.6|13928.6|13931.9|13928.9|13933.5|13929.3|13930|13925.7|183
1594708500000|2020-07-14 06:35:00|13932|13929|13931.6|13928.6|13933.2|13929.9|13931.4|13926.9|152
1594708800000|2020-07-14 06:40:00|13931.5|13928.5|13931.7|13928.7|13933.4|13928.9|13930.9|13926.5|171
1594709100000|2020-07-14 06:45:00|13931.6|13928.6|13931.5|13928.5|13933|13929|13930.9|13927|155
1594709400000|2020-07-14 06:50:00|13931.4|13928.4|13932.2|13929.2|13932.4|13929.4|13931|13928|133
1594709700000|2020-07-14 06:55:00|13932.1|13929.1|13933.9|13930.9|13935.4|13931|13932.1|13928|155
1594710000000|2020-07-14 07:00:00|13934|13931|13933.1|13930.1|13935.4|13931|13932.5|13928.5|210
1594710300000|2020-07-14 07:05:00|13933.5|13930.5|13935.9|13932.9|13937.8|13933.3|13933.5|13929.3|205
1594710600000|2020-07-14 07:10:00|13935.7|13932.7|13933.5|13930.5|13937.8|13933.6|13933.3|13928.8|192
1594710900000|2020-07-14 07:15:00|13933.6|13930.6|13940.1|13934.1|13940.3|13935.5|13932.9|13928.5|196
1594711200000|2020-07-14 07:20:00|13940|13934|13940.2|13934.2|13940.4|13936.3|13937.5|13932.8|200
1594711500000|2020-07-14 07:25:00|13938.7|13935.7|13937.8|13934.8|13940.6|13936|13937.2|13932.6|195
1594711800000|2020-07-14 07:30:00|13937.7|13934.7|13938.9|13935.9|13939.4|13936|13937.1|13932.6|124
1594712100000|2020-07-14 07:35:00|13938.8|13935.8|13941.2|13938.2|13942.4|13938.3|13938.8|13934.8|136
1594712400000|2020-07-14 07:40:00|13944.6|13938.6|13944.5|13941.5|13947.8|13943.5|13943.3|13938.6|306
1594712700000|2020-07-14 07:45:00|13944.6|13941.6|13945.8|13942.8|13948.1|13943.8|13943.3|13938.7|248
1594713000000|2020-07-14 07:50:00|13945.7|13942.7|13946.3|13940.3|13947.2|13942.9|13943.9|13939.3|238
1594713300000|2020-07-14 07:55:00|13946.4|13940.4|13944.9|13941.9|13947.1|13942.3|13944.3|13939.9|215
1594713600000|2020-07-14 08:00:00|13945.2|13942.2|13939.7|13936.7|13947.2|13942.8|13938.9|13934.2|257
1594713900000|2020-07-14 08:05:00|13939.8|13936.8|13937.9|13934.9|13943.3|13938.7|13937|13932.5|220
1594714200000|2020-07-14 08:10:00|13938|13935|13944.2|13938.2|13944.5|13940|13936.9|13932.4|255
1594714500000|2020-07-14 08:15:00|13944.1|13938.1|13944.2|13938.2|13946.9|13942.1|13941.8|13937.2|244
1594714800000|2020-07-14 08:20:00|13944.3|13938.3|13946.4|13940.4|13946.4|13941.4|13942|13937.3|220
1594715100000|2020-07-14 08:25:00|13946.2|13940.2|13946.9|13940.9|13948.4|13943|13944.2|13939.6|229
1594715400000|2020-07-14 08:30:00|13946.8|13940.8|13946.2|13943.2|13948.1|13943.4|13944.4|13940|253
1594715700000|2020-07-14 08:35:00|13946.1|13943.1|13944.3|13938.3|13948.6|13944.1|13942.7|13938.2|190
1594716000000|2020-07-14 08:40:00|13942.8|13939.8|13942.2|13936.2|13944.4|13939.8|13940.6|13935.7|129
1594716300000|2020-07-14 08:45:00|13942.3|13936.3|13939.3|13933.3|13942.3|13937.6|13937.8|13932.1|282
1594716600000|2020-07-14 08:50:00|13939.5|13933.5|13942.1|13936.1|13942.8|13938.3|13936.7|13932.1|199
1594716900000|2020-07-14 08:55:00|13940.3|13937.3|13943.5|13937.5|13943.6|13939|13940.2|13935.8|134
1594717200000|2020-07-14 09:00:00|13943.4|13937.4|13943.2|13937.2|13944.4|13939.6|13941.4|13937|127
1594717500000|2020-07-14 09:05:00|13943.1|13937.1|13943.6|13937.6|13944.6|13940|13941.2|13936.7|199
1594717800000|2020-07-14 09:10:00|13943.7|13937.7|13940.1|13934.1|13944.8|13938.8|13939.2|13934.1|220
1594718100000|2020-07-14 09:15:00|13940.2|13934.2|13938.8|13932.8|13940.6|13934.6|13937.1|13931.4|196
1594718400000|2020-07-14 09:20:00|13938.9|13932.9|13939.2|13933.2|13939.6|13933.6|13938.1|13932.1|169
1594718700000|2020-07-14 09:25:00|13939.3|13933.3|13937.2|13931.2|13939.9|13933.9|13935.8|13931|221
1594719000000|2020-07-14 09:30:00|13937.1|13931.1|13937.2|13931.2|13937.9|13932.9|13934.7|13929.5|294
1594719300000|2020-07-14 09:35:00|13937.1|13931.1|13935.1|13929.1|13937.2|13932.8|13933.4|13928.6|290
1594719600000|2020-07-14 09:40:00|13935.2|13929.2|13936.6|13930.6|13937|13932.5|13933.5|13929|288
1594719900000|2020-07-14 09:45:00|13936.7|13930.7|13934.8|13928.8|13936.8|13930.8|13933|13928.3|260
1594720200000|2020-07-14 09:50:00|13934.9|13928.9|13936|13930|13936|13931.3|13933|13928.4|275
1594720500000|2020-07-14 09:55:00|13935.9|13929.9|13937|13931|13938.7|13933.1|13934.1|13929.1|282
1594720800000|2020-07-14 10:00:00|13937.1|13931.1|13936.7|13930.7|13937.9|13932.1|13934.7|13929.5|209
1594721100000|2020-07-14 10:05:00|13936.5|13930.5|13936.3|13930.3|13937.4|13932.3|13934|13928.2|196
1594721400000|2020-07-14 10:10:00|13936.2|13930.2|13937.2|13931.2|13937.6|13933|13935.8|13930.2|111
1594721700000|2020-07-14 10:15:00|13937.3|13931.3|13940.5|13934.5|13940.7|13935.8|13937.2|13931.2|151
1594722000000|2020-07-14 10:20:00|13940.8|13934.8|13939.6|13933.6|13941.2|13935.2|13939.4|13933.4|173
1594722300000|2020-07-14 10:25:00|13939.5|13933.5|13939.9|13933.9|13940.1|13934.1|13938.5|13932.5|169
1594722600000|2020-07-14 10:30:00|13939.8|13933.8|13939.3|13936.3|13941.7|13937|13939.3|13933.7|174
1594722900000|2020-07-14 10:35:00|13939.4|13936.4|13938.8|13932.8|13940.7|13936.4|13937.7|13932|155
1594723200000|2020-07-14 10:40:00|13938.7|13932.7|13938|13932|13939|13934.1|13935.4|13930.8|234
1594723500000|2020-07-14 10:45:00|13938.3|13932.3|13938.2|13932.2|13939.2|13934.6|13936.4|13932|159
1594723800000|2020-07-14 10:50:00|13938.1|13932.1|13936.2|13930.2|13938.4|13933.8|13934.3|13929.5|181
1594724100000|2020-07-14 10:55:00|13936.4|13930.4|13935.5|13929.5|13937.4|13932.3|13933.9|13929.3|161
1594724400000|2020-07-14 11:00:00|13935.3|13929.3|13936.1|13930.1|13936.9|13932.4|13933.9|13929.3|208
1594724700000|2020-07-14 11:05:00|13936|13930|13936.6|13930.6|13936.9|13931.3|13933.9|13929.2|157
1594725000000|2020-07-14 11:10:00|13936.7|13930.7|13940.4|13934.4|13941.8|13936.6|13935.5|13930.6|279
1594725300000|2020-07-14 11:15:00|13940.5|13934.5|13935.5|13929.5|13940.5|13934.5|13935.3|13929.3|173
1594725600000|2020-07-14 11:20:00|13935.6|13929.6|13934.5|13928.5|13935.8|13929.8|13932.7|13927.2|140
1594725900000|2020-07-14 11:25:00|13934.6|13928.6|13930.4|13924.4|13934.7|13928.7|13930.4|13924.4|199
1594726200000|2020-07-14 11:30:00|13930.5|13924.5|13931.2|13925.2|13931.2|13925.6|13928.4|13923.9|183
1594726500000|2020-07-14 11:35:00|13931.1|13925.1|13931.6|13925.6|13931.7|13927.1|13929.2|13923.2|180
1594726800000|2020-07-14 11:40:00|13931.5|13925.5|13932.4|13926.4|13932.4|13927.7|13929.3|13924.5|148
1594727100000|2020-07-14 11:45:00|13932.3|13926.3|13935|13929|13935.4|13929.4|13930.8|13926.1|204
1594727400000|2020-07-14 11:50:00|13935.1|13929.1|13932|13926|13935.8|13931.2|13931.8|13925.8|181
1594727700000|2020-07-14 11:55:00|13932.1|13926.1|13929.7|13923.7|13933.9|13927.9|13929|13923|201
1594728000000|2020-07-14 12:00:00|13929.8|13923.8|13930.8|13924.8|13932.1|13926.1|13927.3|13921.7|295
1594728300000|2020-07-14 12:05:00|13930.7|13924.7|13932.9|13926.9|13933.5|13927.5|13929.4|13923.4|228
1594728600000|2020-07-14 12:10:00|13933|13927|13933.1|13927.1|13935.1|13929.1|13931.1|13926.5|297
1594728900000|2020-07-14 12:15:00|13932.9|13926.9|13933.9|13927.9|13935.3|13929.3|13930.5|13924.5|317
1594729200000|2020-07-14 12:20:00|13934|13928|13936.9|13930.9|13937.1|13931.3|13933.1|13927.4|313
1594729500000|2020-07-14 12:25:00|13936.8|13930.8|13947.2|13926.2|13950.1|13935.7|13933.9|13926.1|257
1594729800000|2020-07-14 12:30:00|13947|13926|13935.4|13929.4|13947|13931.3|13931.8|13925.6|372
1594730100000|2020-07-14 12:35:00|13935.5|13929.5|13943.5|13937.5|13943.5|13937.5|13933|13927.6|437
1594730400000|2020-07-14 12:40:00|13943.3|13937.3|13940.7|13934.7|13944.2|13939.5|13940.5|13934.5|302
1594730700000|2020-07-14 12:45:00|13940.6|13934.6|13937.6|13931.6|13940.9|13934.9|13936.7|13930.7|378
1594731000000|2020-07-14 12:50:00|13937.4|13931.4|13937.4|13931.4|13938.5|13932.5|13935.2|13929.2|319
1594731300000|2020-07-14 12:55:00|13937.3|13931.3|13940.3|13934.3|13943|13937|13936.4|13930.4|396
1594731600000|2020-07-14 13:00:00|13940.4|13934.4|13936.3|13930.3|13940.6|13934.6|13934.9|13928.9|441
1594731900000|2020-07-14 13:05:00|13936.4|13930.4|13943.3|13937.3|13944.5|13938.5|13936|13930|436
1594732200000|2020-07-14 13:10:00|13943.4|13937.4|13944.8|13938.8|13946|13940|13940.9|13934.9|439
1594732500000|2020-07-14 13:15:00|13944.6|13938.6|13945.8|13939.8|13947.1|13941.9|13943.3|13937.3|378
1594732800000|2020-07-14 13:20:00|13945.7|13939.7|13945.2|13939.2|13946.3|13940.3|13942.4|13936.4|340
1594733100000|2020-07-14 13:25:00|13945.1|13939.1|13948.2|13942.2|13949.7|13943.7|13944.1|13939.1|389
1594733400000|2020-07-14 13:30:00|13948.3|13942.3|13944.5|13938.5|13951.4|13945.4|13940.3|13934.3|617
1594733700000|2020-07-14 13:35:00|13944.7|13938.7|13941.5|13935.5|13946.3|13940.3|13940.7|13934.7|431
1594734000000|2020-07-14 13:40:00|13941.3|13935.3|13933.4|13927.4|13941.7|13935.7|13932.4|13926.4|528
1594734300000|2020-07-14 13:45:00|13933.3|13927.3|13937.2|13931.2|13937.6|13931.6|13930.4|13924.4|432
1594734600000|2020-07-14 13:50:00|13937.1|13931.1|13941.5|13935.5|13943|13937|13935.9|13929.9|578
1594734900000|2020-07-14 13:55:00|13941.6|13935.6|13938.6|13932.6|13944.6|13938.6|13935.9|13929.9|611
1594735200000|2020-07-14 14:00:00|13938.7|13932.7|13940.9|13934.9|13941.5|13936.3|13937.1|13931.1|599
1594735500000|2020-07-14 14:05:00|13940.7|13934.7|13941.3|13935.3|13941.4|13935.4|13935.5|13929.5|545
1594735800000|2020-07-14 14:10:00|13941.4|13935.4|13940.6|13934.6|13942.6|13937.4|13937.7|13931.7|472
1594736100000|2020-07-14 14:15:00|13940.5|13934.5|13937.5|13931.5|13941|13935|13935.8|13930.3|526
1594736400000|2020-07-14 14:20:00|13937.4|13931.4|13933.4|13927.4|13939.1|13933.1|13932.9|13927.1|467
1594736700000|2020-07-14 14:25:00|13933.7|13927.7|13931.5|13925.5|13936.4|13931.3|13931|13925|545
1594737000000|2020-07-14 14:30:00|13931.4|13925.4|13930|13924|13931.4|13925.4|13928.4|13922.4|400
1594737300000|2020-07-14 14:35:00|13929.9|13923.9|13936.1|13930.1|13936.4|13930.4|13929.1|13923.1|457
1594737600000|2020-07-14 14:40:00|13936.3|13930.3|13934.1|13928.1|13936.3|13930.3|13932|13926|487
1594737900000|2020-07-14 14:45:00|13934|13928|13933.1|13927.1|13934|13928|13929.5|13923.5|544
1594738200000|2020-07-14 14:50:00|13933|13927|13930.4|13924.4|13934.1|13928.1|13928.4|13922.4|438
1594738500000|2020-07-14 14:55:00|13930.3|13924.3|13931.7|13925.7|13933.8|13929.2|13927.4|13922.8|367
1594738800000|2020-07-14 15:00:00|13931.8|13925.8|13934.4|13928.4|13935|13930.3|13930.4|13924.7|459
1594739100000|2020-07-14 15:05:00|13934.5|13928.5|13930.5|13924.5|13936.5|13930.5|13929.4|13923.4|501
1594739400000|2020-07-14 15:10:00|13930.4|13924.4|13930.3|13924.3|13930.7|13926.4|13928|13922.5|324
1594739700000|2020-07-14 15:15:00|13930.1|13924.1|13931.2|13925.2|13931.9|13925.9|13928.6|13922.6|398
1594740000000|2020-07-14 15:20:00|13931.1|13925.1|13927.4|13921.4|13931.1|13925.1|13926.2|13920.2|335
1594740300000|2020-07-14 15:25:00|13927.3|13921.3|13928.4|13922.4|13929.3|13923.3|13926.5|13920.5|302
1594740600000|2020-07-14 15:30:00|13928.5|13922.5|13925.1|13919.1|13930.3|13924.3|13924.1|13918.2|460
1594740900000|2020-07-14 15:35:00|13925.2|13919.2|13926.4|13920.4|13927.2|13921.2|13923.3|13917.9|361
1594741200000|2020-07-14 15:40:00|13926.5|13920.5|13922.8|13916.8|13927.2|13921.2|13921.2|13916|370
1594741500000|2020-07-14 15:45:00|13922.7|13916.7|13923.2|13917.2|13924.2|13919.6|13919.8|13914.4|379
1594741800000|2020-07-14 15:50:00|13923.1|13917.1|13924|13918|13924.2|13919.4|13921.2|13915.9|330
1594742100000|2020-07-14 15:55:00|13924.1|13918.1|13922.6|13916.6|13924.6|13919.9|13920.3|13915.9|329
1594742400000|2020-07-14 16:00:00|13922.8|13916.8|13923|13917|13923.9|13919.4|13921.4|13915.9|402
1594742700000|2020-07-14 16:05:00|13923.1|13917.1|13925.7|13919.7|13925.7|13919.7|13922.9|13916.9|301
1594743000000|2020-07-14 16:10:00|13925.6|13919.6|13924.2|13918.2|13925.8|13920.9|13923.6|13917.8|411
1594743300000|2020-07-14 16:15:00|13924.3|13918.3|13921.6|13915.6|13924.9|13920.2|13920.5|13914.5|353
1594743600000|2020-07-14 16:20:00|13921.8|13915.8|13922.9|13916.9|13923.8|13917.8|13920.1|13914.1|352
1594743900000|2020-07-14 16:25:00|13922.8|13916.8|13924.7|13918.7|13925.4|13920.7|13921.7|13916.6|264
1594744200000|2020-07-14 16:30:00|13924.6|13918.6|13923.1|13917.1|13924.6|13918.6|13922.1|13916.1|336
1594744500000|2020-07-14 16:35:00|13923|13917|13921.7|13915.7|13923|13918|13920.3|13914.6|277
1594744800000|2020-07-14 16:40:00|13921.6|13915.6|13921.5|13915.5|13922.4|13917.4|13919.7|13914.4|317
1594745100000|2020-07-14 16:45:00|13921.4|13915.4|13919.3|13913.3|13921.4|13915.4|13917.2|13912.7|324
1594745400000|2020-07-14 16:50:00|13919.5|13913.5|13920.4|13917.4|13922.6|13917.5|13917.5|13912.8|311
1594745700000|2020-07-14 16:55:00|13920.6|13917.6|13922.3|13916.3|13924.1|13919.3|13920.5|13915.9|323
1594746000000|2020-07-14 17:00:00|13922.2|13916.2|13922.9|13916.9|13924.1|13919.7|13920.4|13914.9|378
1594746300000|2020-07-14 17:05:00|13922.8|13916.8|13923.5|13917.5|13925.3|13919.3|13920.6|13914.6|330
1594746600000|2020-07-14 17:10:00|13923.6|13917.6|13921.1|13915.1|13924|13918|13920.2|13914.2|335
1594746900000|2020-07-14 17:15:00|13921.2|13915.2|13921.9|13915.9|13922.1|13916.1|13920.6|13914.6|213
1594747200000|2020-07-14 17:20:00|13921.8|13915.8|13921.6|13915.6|13922.4|13917.4|13920.3|13914.6|276
1594747500000|2020-07-14 17:25:00|13921.7|13915.7|13922.1|13916.1|13922.4|13916.4|13920.9|13914.9|207
1594747800000|2020-07-14 17:30:00|13922|13916|13920.6|13914.6|13922.6|13917.2|13920.2|13914.4|206
1594748100000|2020-07-14 17:35:00|13920.5|13914.5|13919.2|13913.2|13921|13915|13919.2|13913.2|151
1594748400000|2020-07-14 17:40:00|13919.5|13913.5|13919.7|13913.7|13920.4|13914.8|13917.8|13913.2|246
1594748700000|2020-07-14 17:45:00|13919.9|13913.9|13918.9|13912.9|13920.1|13914.7|13917.6|13912.6|189
1594749000000|2020-07-14 17:50:00|13918.8|13912.8|13918.4|13912.4|13919.3|13913.9|13916.9|13912|170
1594749300000|2020-07-14 17:55:00|13918.5|13912.5|13921.8|13915.8|13923.8|13917.8|13917.9|13912.2|353
1594749600000|2020-07-14 18:00:00|13921.7|13915.7|13920.8|13914.8|13923.9|13917.9|13918.1|13912.1|638
1594749900000|2020-07-14 18:05:00|13920.7|13914.7|13921|13915|13923|13917|13920.2|13914.2|415
1594750200000|2020-07-14 18:10:00|13921.1|13915.1|13921.4|13915.4|13922.4|13916.4|13920.4|13914.4|420
1594750500000|2020-07-14 18:15:00|13921.2|13915.2|13919.6|13913.6|13921.5|13915.5|13919.4|13913.4|326
1594750800000|2020-07-14 18:20:00|13919.7|13913.7|13920.1|13914.1|13920.4|13915.4|13917.4|13912.1|242
1594751100000|2020-07-14 18:25:00|13920.2|13914.2|13919.2|13913.2|13921.8|13915.8|13918.7|13912.7|311
1594751400000|2020-07-14 18:30:00|13919.1|13913.1|13919.2|13913.2|13920|13914|13917.8|13911.8|315
1594751700000|2020-07-14 18:35:00|13919.1|13913.1|13921.8|13915.8|13922.3|13916.3|13918.6|13912.6|423
1594752000000|2020-07-14 18:40:00|13921.7|13915.7|13922|13916|13923.1|13917.1|13920|13915.4|303
1594752300000|2020-07-14 18:45:00|13921.9|13915.9|13924.1|13918.1|13924.4|13918.4|13919.8|13913.8|371
1594752600000|2020-07-14 18:50:00|13924|13918|13921|13915|13924.1|13919.5|13920.5|13914.5|268
1594752900000|2020-07-14 18:55:00|13920.8|13914.8|13925.1|13919.1|13925.2|13919.2|13918.9|13914.3|359
1594753200000|2020-07-14 19:00:00|13925.2|13919.2|13928.7|13922.7|13929.1|13923.1|13923.5|13917.5|417
1594753500000|2020-07-14 19:05:00|13928.8|13922.8|13927.2|13921.2|13929.9|13923.9|13925.7|13919.7|421
1594753800000|2020-07-14 19:10:00|13927|13921|13928.6|13922.6|13929.1|13923.1|13926.3|13920.3|348
1594754100000|2020-07-14 19:15:00|13928.9|13922.9|13929|13923|13930.4|13924.4|13927.8|13921.8|393
1594754400000|2020-07-14 19:20:00|13929.1|13923.1|13925.7|13919.7|13929.1|13923.1|13925.3|13919.3|368
1594754700000|2020-07-14 19:25:00|13925.6|13919.6|13927.5|13921.5|13927.8|13921.8|13924.8|13918.8|253
1594755000000|2020-07-14 19:30:00|13927.4|13921.4|13926.7|13920.7|13927.9|13921.9|13924.8|13918.8|429
1594755300000|2020-07-14 19:35:00|13926.5|13920.5|13925.7|13919.7|13927.9|13921.9|13925.3|13919.3|281
1594755600000|2020-07-14 19:40:00|13925.8|13919.8|13925|13919|13926.5|13920.5|13922.8|13917|251
1594755900000|2020-07-14 19:45:00|13925.1|13919.1|13923.2|13917.2|13925.5|13919.5|13922.7|13916.7|230
1594756200000|2020-07-14 19:50:00|13923.4|13917.4|13922.7|13916.7|13923.4|13917.4|13921.7|13915.7|336
1594756500000|2020-07-14 19:55:00|13922.9|13916.9|13922.9|13916.9|13923.7|13917.7|13922.3|13916.3|278
1594756800000|2020-07-14 20:00:00|13922.8|13916.8|13922.6|13916.6|13923.4|13918.4|13921.4|13916.6|142
1594757100000|2020-07-14 20:05:00|13922.7|13916.7|13923|13917|13923.3|13917.3|13922.4|13916.4|127
1594757400000|2020-07-14 20:10:00|13922.9|13916.9|13923.2|13917.2|13923.4|13917.4|13922.8|13916.8|109
1594757700000|2020-07-14 20:15:00|13923.1|13917.1|13923|13917|13923.3|13918.5|13921.5|13916.8|86
1594758000000|2020-07-14 20:20:00|13923.2|13917.2|13923.3|13917.3|13923.6|13918.6|13921.5|13916.9|73
1594758300000|2020-07-14 20:25:00|13923.2|13917.2|13923.2|13917.2|13923.5|13918.5|13921.5|13916.8|97
1594758600000|2020-07-14 20:30:00|13923.3|13917.3|13922.6|13916.6|13923.6|13918.5|13921.5|13916.3|107
1594758900000|2020-07-14 20:35:00|13922.5|13916.5|13922.1|13916.1|13922.6|13916.6|13921.8|13915.8|139
1594759200000|2020-07-14 20:40:00|13922.2|13916.2|13922.1|13916.1|13922.3|13916.3|13921.2|13915.2|117
1594759500000|2020-07-14 20:45:00|13921.8|13915.8|13920.4|13914.4|13922.1|13916.1|13919.8|13913.8|153
1594759800000|2020-07-14 20:50:00|13920.1|13914.1|13920.1|13914.1|13920.7|13914.7|13919.3|13913.3|119
1594760100000|2020-07-14 20:55:00|13920.9|13914.9|13924.3|13917.9|13925.3|13917.9|13920.1|13914.1|209
1594760400000|2020-07-14 21:00:00|13936.2|13915.2|13939.8|13918.8|13939.8|13918.8|13935.5|13914.9|46
1594760700000|2020-07-14 21:05:00|13938.2|13917.2|13938.4|13917.4|13940.6|13919.6|13933.7|13914.7|86
1594761000000|2020-07-14 21:10:00|13937.8|13916.8|13935|13914.3|13938.2|13918.9|13929.4|13913.7|139
1594761300000|2020-07-14 21:15:00|13931.2|13917.3|13935.4|13914.4|13936.7|13918.9|13929.4|13911.2|139
1594761600000|2020-07-14 21:20:00|13934.1|13913.1|13935.9|13914.9|13937.3|13916.3|13932.3|13911.3|105
1594761900000|2020-07-14 21:25:00|13935.2|13914.2|13936|13915|13937.1|13916.1|13932.4|13911.4|86
1594762200000|2020-07-14 21:30:00|13936.5|13915.5|13934|13913|13936.7|13915.7|13931.8|13910.8|132
1594762500000|2020-07-14 21:35:00|13935.9|13914.9|13935.6|13914.6|13936.9|13915.9|13934|13913|153
1594762800000|2020-07-14 21:40:00|13935.7|13914.7|13935.2|13914.2|13937.1|13916.1|13933.7|13912.7|141
1594763100000|2020-07-14 21:45:00|13934.2|13913.2|13929.4|13908.4|13934.8|13913.8|13929.1|13908.1|190
1594763400000|2020-07-14 21:50:00|13932.9|13911.9|13933.8|13912.8|13935.8|13914.8|13930.8|13909.8|183
1594763700000|2020-07-14 21:55:00|13933.7|13912.7|13923.9|13913.9|13934.5|13913.9|13922.5|13908.8|381
1594764000000|2020-07-14 22:00:00|13924|13915.2|13915.1|13909.1|13931.2|13915.2|13914.1|13908.1|207
1594764300000|2020-07-14 22:05:00|13915.4|13909|13915|13909|13915.5|13910.4|13913.3|13907.9|141
1594764600000|2020-07-14 22:10:00|13914.8|13908.8|13914.9|13908.9|13915.5|13910.3|13913.3|13907.7|110
1594764900000|2020-07-14 22:15:00|13915|13909|13913.3|13907.3|13915.4|13909.4|13913.3|13907.3|155
1594765200000|2020-07-14 22:20:00|13913.4|13907.4|13912.5|13906.5|13914.1|13908.1|13912.2|13906.2|144
1594765500000|2020-07-14 22:25:00|13911.9|13905.9|13911|13905|13912.1|13906.1|13909|13903|196
1594765800000|2020-07-14 22:30:00|13911.1|13905.1|13911.3|13905.3|13913.6|13907.6|13910.2|13904.2|257
1594766100000|2020-07-14 22:35:00|13911.6|13905.6|13912.5|13906.5|13912.9|13906.9|13910.5|13904.5|240
1594766400000|2020-07-14 22:40:00|13912.6|13906.6|13912.1|13906.1|13913.3|13907.3|13911.4|13905.4|181
1594766700000|2020-07-14 22:45:00|13912|13906|13909.1|13903.1|13912.1|13906.1|13906.9|13900.9|251
1594767000000|2020-07-14 22:50:00|13908.7|13902.7|13907|13901|13909.2|13903.2|13906.4|13900.4|212
1594767300000|2020-07-14 22:55:00|13907.2|13901.2|13907.7|13901.7|13908.2|13902.2|13906.4|13900.4|171
1594767600000|2020-07-14 23:00:00|13907.5|13901.5|13907|13901|13908.8|13902.8|13906.7|13900.7|302
1594767900000|2020-07-14 23:05:00|13906.9|13900.9|13908.6|13902.6|13909.3|13903.3|13906.9|13900.9|303
1594768200000|2020-07-14 23:10:00|13908.7|13902.7|13909.2|13903.2|13909.4|13903.4|13907.6|13901.6|301
1594768500000|2020-07-14 23:15:00|13909.3|13903.3|13909.2|13903.2|13909.9|13903.9|13908.8|13902.8|156
1594768800000|2020-07-14 23:20:00|13909.1|13903.1|13909.6|13903.6|13909.8|13903.8|13908.5|13902.5|133
1594769100000|2020-07-14 23:25:00|13909.3|13903.3|13908.9|13902.9|13909.7|13903.7|13908.2|13902.2|271
1594769400000|2020-07-14 23:30:00|13908.8|13902.8|13910.2|13904.2|13910.4|13904.4|13908.5|13902.5|267
1594769700000|2020-07-14 23:35:00|13909.9|13903.9|13910.1|13904.1|13910.4|13904.4|13909.4|13903.4|157
1594770000000|2020-07-14 23:40:00|13909.9|13903.9|13911.7|13905.7|13911.8|13907.1|13909.2|13903.9|143
1594770300000|2020-07-14 23:45:00|13911.6|13905.6|13911.3|13905.3|13913|13907.2|13910.2|13905.1|249
1594770600000|2020-07-14 23:50:00|13911.2|13905.2|13911.5|13905.5|13912.8|13906.8|13911.1|13905.1|220
1594770900000|2020-07-14 23:55:00|13911.6|13905.6|13908.4|13905.4|13911.8|13905.8|13908.2|13903.6|140
1594771200000|2020-07-15 00:00:00|13909.8|13903.8|13905.1|13899.1|13910|13905.5|13902.9|13898.4|345
1594771500000|2020-07-15 00:05:00|13905|13899|13898.2|13892.2|13905|13900.5|13896.7|13892.1|278
1594771800000|2020-07-15 00:10:00|13898.1|13892.1|13906.9|13900.9|13907|13901.3|13896.5|13892.1|429
1594772100000|2020-07-15 00:15:00|13907|13901|13908.2|13902.2|13909.1|13903.4|13903.6|13897.6|353
1594772400000|2020-07-15 00:20:00|13908.1|13902.1|13912.4|13906.4|13914.3|13908.3|13906.1|13900.9|376
1594772700000|2020-07-15 00:25:00|13912.3|13906.3|13913.3|13907.3|13916.2|13910.2|13911.1|13905.2|371
1594773000000|2020-07-15 00:30:00|13913.4|13907.4|13912.2|13906.2|13914|13908.6|13910.7|13904.7|326
1594773300000|2020-07-15 00:35:00|13912.3|13906.3|13911.8|13905.8|13916.7|13910.7|13910.1|13905.5|293
1594773600000|2020-07-15 00:40:00|13911.7|13905.7|13909.6|13903.6|13912.8|13907.5|13908.3|13902.3|307
1594773900000|2020-07-15 00:45:00|13909.7|13903.7|13910.1|13904.1|13912|13906|13909|13903|243
1594774200000|2020-07-15 00:50:00|13910.2|13904.2|13911.3|13905.3|13912.6|13908.1|13909|13903.6|258
1594774500000|2020-07-15 00:55:00|13911.5|13905.5|13910.2|13904.2|13912.6|13907.9|13908.7|13904.1|209
1594774800000|2020-07-15 01:00:00|13910.1|13904.1|13911.2|13908.2|13912.8|13908.3|13907.9|13903.5|230
1594775100000|2020-07-15 01:05:00|13912.9|13906.9|13913|13907|13914.8|13910.1|13911.2|13906.5|415
1594775400000|2020-07-15 01:10:00|13911.7|13908.7|13908.4|13902.4|13913.5|13908.7|13907.7|13902.3|184
1594775700000|2020-07-15 01:15:00|13908.3|13902.3|13909.2|13903.2|13909.8|13905.2|13907.2|13901.2|227
1594776000000|2020-07-15 01:20:00|13909.1|13903.1|13905|13899|13909.7|13905.2|13903.8|13898.8|314
1594776300000|2020-07-15 01:25:00|13904.9|13898.9|13898.5|13892.5|13905.1|13900.6|13898.3|13892.3|291
1594776600000|2020-07-15 01:30:00|13898.4|13892.4|13900.9|13894.9|13907.8|13901.8|13897.4|13891.4|476
1594776900000|2020-07-15 01:35:00|13900.8|13894.8|13907|13901|13907.1|13902.3|13900.7|13894.7|403
1594777200000|2020-07-15 01:40:00|13907.1|13901.1|13908.4|13902.4|13909.3|13903.3|13903.3|13898.2|449
1594777500000|2020-07-15 01:45:00|13908.2|13902.2|13908.5|13902.5|13911.4|13907.2|13905|13900.5|380
1594777800000|2020-07-15 01:50:00|13908.3|13902.3|13909.6|13903.6|13909.6|13904.1|13903.6|13899.2|322
1594778100000|2020-07-15 01:55:00|13909.3|13903.3|13908.6|13902.6|13912.5|13907.1|13907.1|13901.5|371
1594778400000|2020-07-15 02:00:00|13908.5|13902.5|13910.6|13904.6|13911.8|13906.5|13907.2|13902.5|227
1594778700000|2020-07-15 02:05:00|13910.7|13904.7|13911.1|13905.1|13911.6|13906.7|13908.9|13903.5|362
1594779000000|2020-07-15 02:10:00|13911.2|13905.2|13911.3|13905.3|13914.2|13908.2|13908.8|13903.8|368
1594779300000|2020-07-15 02:15:00|13911.4|13905.4|13914.4|13908.4|13914.9|13908.9|13909.8|13905.3|246
1594779600000|2020-07-15 02:20:00|13914.5|13908.5|13913.9|13907.9|13915.7|13909.7|13911.6|13905.6|312
1594779900000|2020-07-15 02:25:00|13914.1|13908.1|13913.6|13907.6|13914.7|13909.5|13911.9|13905.9|348
1594780200000|2020-07-15 02:30:00|13913.7|13907.7|13913.8|13907.8|13914.5|13909.6|13912.3|13907.6|110
1594780500000|2020-07-15 02:35:00|13913.9|13907.9|13913|13910|13915|13910.3|13912.3|13907.3|134
1594780800000|2020-07-15 02:40:00|13912.9|13909.9|13916.6|13910.6|13916.9|13912.2|13912.9|13908.6|107
1594781100000|2020-07-15 02:45:00|13916.5|13910.5|13914.7|13911.7|13916.8|13912.1|13914.6|13910.2|80
1594781400000|2020-07-15 02:50:00|13914.6|13911.6|13912.9|13906.9|13916.3|13911.8|13912.4|13906.8|102
1594781700000|2020-07-15 02:55:00|13912.8|13906.8|13911.5|13905.5|13913|13908.4|13910.1|13905.2|154
1594782000000|2020-07-15 03:00:00|13911.4|13905.4|13914.2|13908.2|13914.2|13909.5|13909.9|13905.4|115
1594782300000|2020-07-15 03:05:00|13914|13908|13915.2|13909.2|13916.3|13911.6|13912.3|13907.7|267
1594782600000|2020-07-15 03:10:00|13913.6|13910.6|13914.7|13908.7|13916.1|13911.4|13912.1|13907.5|370
1594782900000|2020-07-15 03:15:00|13914.6|13908.6|13917|13914|13918.6|13914|13912.8|13908.2|367
1594783200000|2020-07-15 03:20:00|13916.9|13913.9|13917.4|13911.4|13918.6|13914.1|13915.3|13909.3|371
1594783500000|2020-07-15 03:25:00|13917.5|13911.5|13917.8|13911.8|13918.5|13914|13914.9|13910.4|246
1594783800000|2020-07-15 03:30:00|13917.7|13911.7|13918.9|13912.9|13919.6|13915|13915.5|13910.5|271
1594784100000|2020-07-15 03:35:00|13919.1|13913.1|13916.7|13910.7|13919.1|13913.2|13915.3|13910.3|279
1594784400000|2020-07-15 03:40:00|13916.6|13910.6|13916.4|13913.4|13919.3|13914.6|13915.1|13910.4|308
1594784700000|2020-07-15 03:45:00|13916.5|13913.5|13913.9|13910.9|13918.3|13913.6|13913.8|13909.2|193
1594785000000|2020-07-15 03:50:00|13913.8|13910.8|13916.4|13910.4|13916.7|13912.2|13913.8|13909.5|177
1594785300000|2020-07-15 03:55:00|13916.1|13910.1|13913.5|13910.5|13916.9|13912.1|13913.2|13907.6|176
1594785600000|2020-07-15 04:00:00|13913.6|13910.6|13914.5|13908.5|13915.3|13910.6|13912.5|13907.5|242
1594785900000|2020-07-15 04:05:00|13914.6|13908.6|13914.3|13908.3|13914.7|13910.3|13912.6|13908|137
1594786200000|2020-07-15 04:10:00|13914.2|13908.2|13912.8|13909.8|13915.8|13910.5|13912.5|13907.9|180
1594786500000|2020-07-15 04:15:00|13912.9|13909.9|13912.8|13906.8|13915.1|13910.5|13911.1|13906.5|200
1594786800000|2020-07-15 04:20:00|13911.5|13908.5|13911.3|13905.3|13913.4|13908.8|13909.4|13904.8|221
1594787100000|2020-07-15 04:25:00|13911.5|13905.5|13912.4|13906.4|13914|13909|13909.9|13905.4|190
1594787400000|2020-07-15 04:30:00|13911.1|13908.1|13913|13907|13913|13908.6|13909.1|13904.5|186
1594787700000|2020-07-15 04:35:00|13913.1|13907.1|13910.7|13907.7|13913.1|13908.5|13910.3|13905.7|158
1594788000000|2020-07-15 04:40:00|13910.8|13907.8|13912.1|13909.1|13914.4|13909.9|13910.3|13905.9|184
1594788300000|2020-07-15 04:45:00|13912|13909|13913.7|13907.7|13914|13909.5|13910.8|13906.3|178
1594788600000|2020-07-15 04:50:00|13913.6|13907.6|13915.2|13909.2|13915.3|13910.8|13912.1|13907.3|165
1594788900000|2020-07-15 04:55:00|13914.5|13908.5|13912.9|13909.9|13915.3|13910.8|13911.9|13907.4|230
1594789200000|2020-07-15 05:00:00|13912.8|13909.8|13917|13914|13918.8|13914.4|13912.8|13908.2|250
1594789500000|2020-07-15 05:05:00|13918.4|13912.4|13914.9|13911.9|13918.4|13913.4|13914.6|13910.3|194
1594789800000|2020-07-15 05:10:00|13914.8|13911.8|13913|13910|13915.5|13912.1|13912.8|13908.2|144
1594790100000|2020-07-15 05:15:00|13913.1|13910.1|13913.5|13907.5|13914.5|13910.2|13911.7|13907.4|149
1594790400000|2020-07-15 05:20:00|13912|13909|13913.6|13907.6|13914.1|13910.1|13911.8|13907.4|104
1594790700000|2020-07-15 05:25:00|13912.2|13909.2|13909.8|13906.8|13913.6|13909.2|13909.7|13905.1|183
1594791000000|2020-07-15 05:30:00|13909.7|13906.7|13911.3|13905.3|13913.3|13908.8|13909.7|13905|233
1594791300000|2020-07-15 05:35:00|13911.4|13905.4|13909|13903|13911.7|13906.3|13906.5|13901.9|163
1594791600000|2020-07-15 05:40:00|13908.9|13902.9|13907.8|13904.8|13911.5|13907.1|13907.8|13902.5|216
1594791900000|2020-07-15 05:45:00|13907.9|13904.9|13907|13904|13909.5|13905|13906.8|13902.3|223
1594792200000|2020-07-15 05:50:00|13906.9|13903.9|13909.2|13903.2|13910.7|13905.9|13906.1|13901.6|284
1594792500000|2020-07-15 05:55:00|13909.1|13903.1|13907.9|13901.9|13909.6|13904.1|13906|13901.6|143
1594792800000|2020-07-15 06:00:00|13907.8|13901.8|13906.5|13903.5|13910.9|13906.7|13905.8|13901.4|191
1594793100000|2020-07-15 06:05:00|13906.8|13903.8|13907.5|13901.5|13908.4|13904|13905.5|13901|211
1594793400000|2020-07-15 06:10:00|13907.6|13901.6|13905|13902|13907.6|13902.9|13904.9|13900.1|137
1594793700000|2020-07-15 06:15:00|13904.8|13901.8|13905|13899|13908.8|13904.1|13902.8|13898.4|216
1594794000000|2020-07-15 06:20:00|13904.7|13898.7|13909.6|13903.6|13909.7|13904.6|13903.2|13898.6|162
1594794300000|2020-07-15 06:25:00|13909.5|13903.5|13903.9|13900.9|13909.6|13905|13903.7|13899.1|210
1594794600000|2020-07-15 06:30:00|13904|13901|13905.4|13899.4|13905.7|13901.1|13903.2|13898.8|175
1594794900000|2020-07-15 06:35:00|13905.5|13899.5|13903.3|13900.3|13905.5|13901|13903.1|13898.1|172
1594795200000|2020-07-15 06:40:00|13903.4|13900.4|13902.7|13896.7|13904.9|13900.5|13900.9|13896.2|146
1594795500000|2020-07-15 06:45:00|13902.8|13896.8|13901.8|13898.8|13903.4|13899.1|13901.3|13896.7|159
1594795800000|2020-07-15 06:50:00|13901.9|13898.9|13905.8|13902.8|13907.8|13903.5|13901.8|13898.2|167
1594796100000|2020-07-15 06:55:00|13905.9|13902.9|13908|13905|13909.4|13905|13905.6|13901|161
1594796400000|2020-07-15 07:00:00|13907.9|13904.9|13904.5|13901.5|13909.4|13905|13903.8|13899.1|284
1594796700000|2020-07-15 07:05:00|13904.4|13901.4|13906.5|13900.5|13908.2|13903.2|13900.5|13895.9|322
1594797000000|2020-07-15 07:10:00|13906.6|13900.6|13907.4|13904.4|13910.4|13906|13904.4|13899.8|250
1594797300000|2020-07-15 07:15:00|13907.5|13904.5|13909.5|13903.5|13909.7|13905|13905.4|13900.9|239
1594797600000|2020-07-15 07:20:00|13909.4|13903.4|13907.3|13901.3|13909.5|13904.3|13905|13900.4|202
1594797900000|2020-07-15 07:25:00|13907.2|13901.2|13905|13902|13907.4|13902.7|13904.8|13900.3|150
1594798200000|2020-07-15 07:30:00|13904.9|13901.9|13900.4|13897.4|13907.2|13902|13900.4|13895.8|265
1594798500000|2020-07-15 07:35:00|13900.3|13897.3|13900.8|13897.8|13902.3|13897.8|13898.2|13893.7|242
1594798800000|2020-07-15 07:40:00|13900.9|13897.9|13893.8|13890.8|13902.3|13897.9|13892.7|13888.3|337
1594799100000|2020-07-15 07:45:00|13893.9|13890.9|13890.2|13887.2|13896.6|13892|13889.8|13885.4|264
1594799400000|2020-07-15 07:50:00|13890.1|13887.1|13891.7|13885.7|13892.6|13888|13888.6|13884.2|196
1594799700000|2020-07-15 07:55:00|13891.8|13885.8|13891.2|13885.2|13892|13886.9|13888.7|13884.4|190
1594800000000|2020-07-15 08:00:00|13891.3|13885.3|13886.4|13883.4|13891.3|13886.5|13885.9|13881.4|269
1594800300000|2020-07-15 08:05:00|13887.8|13881.8|13886.6|13880.6|13888.5|13883.8|13885.2|13880.5|219
1594800600000|2020-07-15 08:10:00|13886.9|13880.9|13888.4|13882.4|13889.7|13885.2|13886.6|13880.7|186
1594800900000|2020-07-15 08:15:00|13888.3|13882.3|13887.2|13881.2|13888.3|13883.8|13885.4|13880.8|206
1594801200000|2020-07-15 08:20:00|13887.1|13881.1|13885.6|13882.6|13887.4|13882.9|13884.7|13880.2|186
1594801500000|2020-07-15 08:25:00|13885.7|13882.7|13885.7|13879.7|13889|13884.4|13884.1|13879.7|208
1594801800000|2020-07-15 08:30:00|13884.2|13881.2|13886.3|13880.3|13886.3|13881.9|13882.8|13878.4|211
1594802100000|2020-07-15 08:35:00|13886.2|13880.2|13888.6|13882.6|13888.6|13883.2|13884.5|13880|190
1594802400000|2020-07-15 08:40:00|13888.5|13882.5|13889.4|13883.4|13890.4|13885.8|13887.2|13882|242
1594802700000|2020-07-15 08:45:00|13889.5|13883.5|13891.5|13885.5|13891.8|13887.4|13887.4|13882.6|211
1594803000000|2020-07-15 08:50:00|13891.3|13885.3|13890.5|13884.5|13892.8|13888.1|13888.6|13884.1|243
1594803300000|2020-07-15 08:55:00|13890.4|13884.4|13886.7|13883.7|13890.7|13885.9|13885.6|13881.2|332
1594803600000|2020-07-15 09:00:00|13886.6|13883.6|13890.9|13884.9|13890.9|13886.4|13886.5|13882|345
1594803900000|2020-07-15 09:05:00|13890.8|13884.8|13890.8|13884.8|13891.1|13886.6|13888.7|13884.2|253
1594804200000|2020-07-15 09:10:00|13890.9|13884.9|13891.3|13885.3|13891.5|13886.9|13889.2|13884.4|229
1594804500000|2020-07-15 09:15:00|13891.2|13885.2|13889.1|13886.1|13891.5|13887.2|13888.5|13884|174
1594804800000|2020-07-15 09:20:00|13889.2|13886.2|13889.8|13886.8|13891.7|13887.2|13889.2|13884.8|161
1594805100000|2020-07-15 09:25:00|13889.7|13886.7|13890.8|13887.8|13892.7|13888.3|13889|13884.8|218
1594805400000|2020-07-15 09:30:00|13890.7|13887.7|13893.5|13887.5|13894|13888.5|13889.7|13885.6|275
1594805700000|2020-07-15 09:35:00|13893.6|13887.6|13893.4|13887.4|13894.3|13889.1|13892.1|13887|271
1594806000000|2020-07-15 09:40:00|13893.3|13887.3|13894.2|13888.2|13894.7|13889.6|13892|13887.3|215
1594806300000|2020-07-15 09:45:00|13894.1|13888.1|13893|13887|13895.4|13890.6|13891.5|13887|198
1594806600000|2020-07-15 09:50:00|13893.1|13887.1|13895.5|13889.5|13896.6|13891.7|13891.8|13887|151
1594806900000|2020-07-15 09:55:00|13894.1|13891.1|13896.3|13890.3|13896.5|13891.9|13893.8|13889.5|184
1594807200000|2020-07-15 10:00:00|13894.8|13891.8|13894.8|13891.8|13896.5|13892|13894.3|13889.6|187
1594807500000|2020-07-15 10:05:00|13894.7|13891.7|13892.5|13886.5|13895.9|13891.7|13891.6|13886.4|159
1594807800000|2020-07-15 10:10:00|13892.7|13886.7|13888.9|13882.9|13892.7|13888.1|13887.5|13882.9|259
1594808100000|2020-07-15 10:15:00|13889|13883|13891.2|13885.2|13892.3|13887.7|13888.7|13882.9|201
1594808400000|2020-07-15 10:20:00|13891.3|13885.3|13890.6|13884.6|13891.3|13886.7|13889|13883.9|205
1594808700000|2020-07-15 10:25:00|13890.9|13884.9|13891.8|13885.8|13893.8|13888.8|13889.9|13884.6|207
1594809000000|2020-07-15 10:30:00|13891.9|13885.9|13889.6|13883.6|13891.9|13887|13888.2|13883.1|224
1594809300000|2020-07-15 10:35:00|13889.5|13883.5|13889.9|13886.9|13891.5|13887.1|13887.6|13883.1|290
1594809600000|2020-07-15 10:40:00|13889.8|13886.8|13890.3|13884.3|13891.4|13886.9|13888.7|13884|231
1594809900000|2020-07-15 10:45:00|13890.1|13884.1|13887.1|13881.1|13890.6|13885.9|13887|13881|210
1594810200000|2020-07-15 10:50:00|13887|13881|13885.8|13879.8|13888.2|13882.2|13885.8|13879.8|182
1594810500000|2020-07-15 10:55:00|13885.9|13879.9|13885.3|13879.3|13886.1|13880.1|13884.7|13878.7|164
1594810800000|2020-07-15 11:00:00|13885.2|13879.2|13884.7|13878.7|13885.6|13880.9|13883.2|13878.7|190
1594811100000|2020-07-15 11:05:00|13884.8|13878.8|13884.4|13878.4|13885.1|13880.7|13882.7|13878|185
1594811400000|2020-07-15 11:10:00|13884.6|13878.6|13885|13879|13885.5|13880.8|13883|13878.3|229
1594811700000|2020-07-15 11:15:00|13885.1|13879.1|13886.5|13880.5|13886.9|13881.9|13883.6|13878.7|296
1594812000000|2020-07-15 11:20:00|13886.6|13880.6|13887.6|13881.6|13887.7|13882.2|13885.2|13880|267
1594812300000|2020-07-15 11:25:00|13887.4|13881.4|13885.2|13879.2|13887.8|13883.2|13883.8|13878.9|250
1594812600000|2020-07-15 11:30:00|13885.4|13879.4|13885.3|13879.3|13885.8|13879.8|13884.7|13878.7|238
1594812900000|2020-07-15 11:35:00|13885.4|13879.4|13885.2|13879.2|13885.6|13879.6|13884.7|13878.7|251
1594813200000|2020-07-15 11:40:00|13885.1|13879.1|13884.5|13878.5|13885.3|13880.7|13883|13878.3|112
1594813500000|2020-07-15 11:45:00|13884.6|13878.6|13884.8|13878.8|13885|13880.4|13882.7|13878|134
1594813800000|2020-07-15 11:50:00|13884.7|13878.7|13883.3|13880.3|13885|13880.4|13883|13878.4|135
1594814100000|2020-07-15 11:55:00|13884.8|13878.8|13883.2|13880.2|13885.1|13880.5|13883.2|13878.5|151
1594814400000|2020-07-15 12:00:00|13883.3|13880.3|13882.9|13879.9|13885.3|13880.7|13882.1|13877.7|264
1594814700000|2020-07-15 12:05:00|13882.8|13879.8|13882|13876|13884.7|13880|13880|13875.4|224
1594815000000|2020-07-15 12:10:00|13880.7|13877.7|13882|13876|13882.3|13877.9|13880|13875.5|309
1594815300000|2020-07-15 12:15:00|13881.9|13875.9|13882.3|13876.3|13882.8|13878.1|13880.4|13875.6|283
1594815600000|2020-07-15 12:20:00|13882.2|13876.2|13883.4|13877.4|13883.7|13878.2|13881|13875.5|238
1594815900000|2020-07-15 12:25:00|13883.3|13877.3|13883.6|13877.6|13883.9|13879|13880.7|13876|224
1594816200000|2020-07-15 12:30:00|13883.9|13877.9|13882.7|13876.7|13883.9|13878.2|13881|13875.8|271
1594816500000|2020-07-15 12:35:00|13882.9|13876.9|13882.3|13876.3|13883|13878.1|13880.9|13875.5|234
1594816800000|2020-07-15 12:40:00|13882.4|13876.4|13881.8|13878.8|13883.9|13878.9|13880.7|13876.1|241
1594817100000|2020-07-15 12:45:00|13881.9|13878.9|13883.5|13877.5|13884.2|13879.3|13881|13876.3|256
1594817400000|2020-07-15 12:50:00|13883.7|13877.7|13882.4|13876.4|13883.8|13878.9|13880.7|13875.9|321
1594817700000|2020-07-15 12:55:00|13882.3|13876.3|13881.4|13875.4|13882.7|13878|13878.9|13874.3|255
1594818000000|2020-07-15 13:00:00|13881.3|13875.3|13880.8|13874.8|13881.9|13875.9|13878.6|13874.1|312
1594818300000|2020-07-15 13:05:00|13880.7|13874.7|13883.2|13877.2|13883.2|13878.8|13879.5|13874.3|304
1594818600000|2020-07-15 13:10:00|13883.1|13877.1|13884.9|13878.9|13884.9|13879.6|13881.6|13877.1|212
1594818900000|2020-07-15 13:15:00|13885|13879|13883.6|13877.6|13885.2|13879.2|13882.8|13876.8|252
1594819200000|2020-07-15 13:20:00|13883.7|13877.7|13884.1|13878.1|13885.1|13879.3|13881.3|13876|296
1594819500000|2020-07-15 13:25:00|13884|13878|13881.8|13875.8|13884.3|13879.8|13880.8|13874.8|363
1594819800000|2020-07-15 13:30:00|13881.7|13875.7|13879.1|13876.1|13882.3|13877.3|13876.7|13872.4|400
1594820100000|2020-07-15 13:35:00|13879.3|13876.3|13884.2|13878.2|13884.8|13878.8|13878.2|13873.1|380
1594820400000|2020-07-15 13:40:00|13884|13878|13882.1|13876.1|13884.1|13878.1|13880.5|13875.7|318
1594820700000|2020-07-15 13:45:00|13882|13876|13883.8|13877.8|13886.9|13880.9|13881.5|13875.5|405
1594821000000|2020-07-15 13:50:00|13883.9|13877.9|13890.9|13884.9|13892.3|13886.3|13883.1|13877.5|486
1594821300000|2020-07-15 13:55:00|13890.8|13884.8|13892.7|13886.7|13893.6|13887.6|13887.9|13883.1|307
1594821600000|2020-07-15 14:00:00|13892.8|13886.8|13893.9|13887.9|13894.4|13888.4|13891.6|13885.6|364
1594821900000|2020-07-15 14:05:00|13893.6|13887.6|13890.7|13884.7|13894.1|13889.1|13889.9|13884.7|546
1594822200000|2020-07-15 14:10:00|13891.1|13885.1|13892.3|13886.3|13894.3|13888.3|13890.9|13884.9|626
1594822500000|2020-07-15 14:15:00|13892.4|13886.4|13892.9|13886.9|13896.1|13890.1|13891.3|13885.5|547
1594822800000|2020-07-15 14:20:00|13893|13887|13890.4|13884.4|13893.5|13887.5|13888.8|13883.7|458
1594823100000|2020-07-15 14:25:00|13890.5|13884.5|13888.8|13882.8|13890.7|13885.9|13888|13882.2|435
1594823400000|2020-07-15 14:30:00|13888.7|13882.7|13886.3|13880.3|13889.8|13883.8|13885|13879.1|476
1594823700000|2020-07-15 14:35:00|13886.4|13880.4|13887|13881|13887.7|13882.7|13884.1|13879.3|513
1594824000000|2020-07-15 14:40:00|13887.1|13881.1|13887.6|13881.6|13891.3|13885.3|13886.1|13880.1|349
1594824300000|2020-07-15 14:45:00|13887.7|13881.7|13888.8|13882.8|13890|13884.8|13885.9|13880.6|290
1594824600000|2020-07-15 14:50:00|13889|13883|13890.9|13884.9|13892.1|13886.1|13888.7|13882.7|338
1594824900000|2020-07-15 14:55:00|13890.8|13884.8|13892.8|13886.8|13893|13887|13889.5|13883.5|362
1594825200000|2020-07-15 15:00:00|13892.7|13886.7|13893.1|13887.1|13894|13889.4|13890.3|13885.6|456
1594825500000|2020-07-15 15:05:00|13893.2|13887.2|13894.2|13888.2|13895.6|13889.6|13891.3|13886.1|426
1594825800000|2020-07-15 15:10:00|13894.1|13888.1|13893.8|13887.8|13895.1|13889.1|13893.4|13887.4|264
1594826100000|2020-07-15 15:15:00|13893.9|13887.9|13896.6|13890.6|13897.5|13892|13893.8|13887.8|337
1594826400000|2020-07-15 15:20:00|13896.7|13890.7|13897.6|13891.6|13899.4|13894.9|13896.3|13890.3|413
1594826700000|2020-07-15 15:25:00|13897.7|13891.7|13895.4|13889.4|13898.2|13893.6|13893.2|13888.8|302
1594827000000|2020-07-15 15:30:00|13895.5|13889.5|13892.2|13889.2|13895.7|13890.9|13892.2|13887.4|380
1594827300000|2020-07-15 15:35:00|13892|13889|13896.7|13890.7|13897|13892.2|13891.2|13886.7|380
1594827600000|2020-07-15 15:40:00|13896.8|13890.8|13898.5|13892.5|13901.1|13895.6|13895.5|13890.8|511
1594827900000|2020-07-15 15:45:00|13898.6|13892.6|13901.3|13895.3|13901.7|13897.1|13897.5|13892.6|366
1594828200000|2020-07-15 15:50:00|13901.2|13895.2|13900.3|13894.3|13901.7|13897.3|13897.9|13893.1|426
1594828500000|2020-07-15 15:55:00|13900.4|13894.4|13902.6|13896.6|13902.9|13898.4|13898.1|13893.4|401
1594828800000|2020-07-15 16:00:00|13901.4|13898.4|13904.6|13898.6|13905.4|13899.4|13900.3|13895.5|400
1594829100000|2020-07-15 16:05:00|13904.7|13898.7|13904.6|13898.6|13905.5|13900.2|13903.2|13898.2|273
1594829400000|2020-07-15 16:10:00|13904.7|13898.7|13903.7|13897.7|13906.2|13900.8|13901.9|13897.3|287
1594829700000|2020-07-15 16:15:00|13903.6|13897.6|13902.3|13896.3|13904.2|13899.4|13901.6|13895.9|310
1594830000000|2020-07-15 16:20:00|13902.2|13896.2|13904.6|13898.6|13905.3|13899.3|13902.1|13896.1|404
1594830300000|2020-07-15 16:25:00|13904.4|13898.4|13902.3|13896.3|13904.8|13898.8|13902.2|13896.2|319
1594830600000|2020-07-15 16:30:00|13902.2|13896.2|13905.1|13899.1|13906.3|13900.3|13900.9|13896.2|362
1594830900000|2020-07-15 16:35:00|13905|13899|13905|13899|13905.7|13899.7|13901.1|13896.7|420
1594831200000|2020-07-15 16:40:00|13904.9|13898.9|13905.3|13899.3|13906.3|13901.3|13903.8|13897.8|429
1594831500000|2020-07-15 16:45:00|13905.4|13899.4|13904.7|13898.7|13906.3|13900.8|13903.6|13898.2|345
1594831800000|2020-07-15 16:50:00|13904.8|13898.8|13902|13896|13905.6|13899.6|13901.9|13895.9|227
1594832100000|2020-07-15 16:55:00|13901.9|13895.9|13902|13896|13903|13897.7|13900|13895.4|246
1594832400000|2020-07-15 17:00:00|13902.1|13896.1|13903.1|13897.1|13904.9|13898.9|13901.5|13895.5|295
1594832700000|2020-07-15 17:05:00|13903|13897|13902.1|13896.1|13904.6|13898.6|13901.8|13895.8|240
1594833000000|2020-07-15 17:10:00|13902.2|13896.2|13903|13897|13904.2|13898.2|13900.7|13894.7|415
1594833300000|2020-07-15 17:15:00|13903.2|13897.2|13902.7|13896.7|13904.1|13898.1|13901.5|13895.5|294
1594833600000|2020-07-15 17:20:00|13902.8|13896.8|13902.3|13896.3|13903.5|13897.5|13901.7|13895.7|264
1594833900000|2020-07-15 17:25:00|13902.4|13896.4|13904.5|13898.5|13905.3|13899.3|13902.2|13896.2|193
1594834200000|2020-07-15 17:30:00|13904.3|13898.3|13903.6|13897.6|13905.1|13899.1|13903|13897|233
1594834500000|2020-07-15 17:35:00|13903.8|13897.8|13904|13898|13904.2|13898.2|13902.1|13896.1|191
1594834800000|2020-07-15 17:40:00|13903.9|13897.9|13902.3|13896.3|13903.9|13897.9|13900.1|13895.2|221
1594835100000|2020-07-15 17:45:00|13902.4|13896.4|13904.9|13898.9|13904.9|13899|13901.3|13895.3|214
1594835400000|2020-07-15 17:50:00|13904.8|13898.8|13905.2|13899.2|13906|13900|13903|13897|239
1594835700000|2020-07-15 17:55:00|13905.3|13899.3|13905.8|13899.8|13906.2|13900.2|13904.2|13898.2|134
1594836000000|2020-07-15 18:00:00|13905.9|13899.9|13903.3|13897.3|13906.1|13900.1|13903|13897|239
1594836300000|2020-07-15 18:05:00|13903.2|13897.2|13903.9|13897.9|13905|13899|13902.7|13896.7|237
1594836600000|2020-07-15 18:10:00|13903.8|13897.8|13903.9|13897.9|13904.9|13898.9|13903.1|13897.1|210
1594836900000|2020-07-15 18:15:00|13904|13898|13903.5|13897.5|13904.9|13898.9|13902.2|13896.2|319
1594837200000|2020-07-15 18:20:00|13903.6|13897.6|13904.5|13898.5|13906.1|13900.1|13903.5|13897.5|362
1594837500000|2020-07-15 18:25:00|13904.6|13898.6|13903.3|13897.3|13905.9|13900.2|13903.2|13897.2|325
1594837800000|2020-07-15 18:30:00|13903.5|13897.5|13901.8|13895.8|13904.3|13898.3|13900.2|13895.2|328
1594838100000|2020-07-15 18:35:00|13901.9|13895.9|13902.9|13896.9|13904.1|13898.8|13901.8|13895.9|259
1594838400000|2020-07-15 18:40:00|13903|13897|13902.7|13896.7|13903|13897.8|13899.5|13895.1|281
1594838700000|2020-07-15 18:45:00|13902.6|13896.6|13902.2|13896.2|13903.2|13897.9|13900.9|13895.9|203
1594839000000|2020-07-15 18:50:00|13902.1|13896.1|13905.6|13899.6|13906.2|13900.2|13902|13896|296
1594839300000|2020-07-15 18:55:00|13905.9|13899.9|13902.8|13896.8|13906|13900|13901.8|13895.8|341
1594839600000|2020-07-15 19:00:00|13903|13897|13903|13897|13904.6|13899|13901.8|13895.8|385
1594839900000|2020-07-15 19:05:00|13902.8|13896.8|13904.4|13898.4|13905|13899|13902.8|13896.8|454
1594840200000|2020-07-15 19:10:00|13904.3|13898.3|13905.5|13899.5|13906.5|13900.5|13904.2|13898.2|442
1594840500000|2020-07-15 19:15:00|13905.7|13899.7|13904.4|13898.4|13907.1|13901.1|13903.7|13897.7|406
1594840800000|2020-07-15 19:20:00|13904.3|13898.3|13904.6|13898.6|13905.2|13899.2|13903.2|13897.2|306
1594841100000|2020-07-15 19:25:00|13904.5|13898.5|13902.7|13896.7|13905.1|13899.1|13902.4|13896.4|353
1594841400000|2020-07-15 19:30:00|13902.8|13896.8|13900.8|13894.8|13903.2|13897.2|13900.7|13894.7|323
1594841700000|2020-07-15 19:35:00|13900.9|13894.9|13900.7|13894.7|13902.3|13896.3|13899.9|13893.9|282
1594842000000|2020-07-15 19:40:00|13900.9|13894.9|13900|13894|13902.4|13897.5|13899.6|13893.6|313
1594842300000|2020-07-15 19:45:00|13899.9|13893.9|13899.1|13893.1|13900.3|13894.3|13899.1|13893.1|223
1594842600000|2020-07-15 19:50:00|13898.6|13892.6|13901.4|13895.4|13901.6|13895.6|13898.5|13892.5|276
1594842900000|2020-07-15 19:55:00|13901.3|13895.3|13900.2|13894.2|13901.3|13896.2|13897.7|13892.3|415
1594843200000|2020-07-15 20:00:00|13900.3|13894.3|13899.8|13893.8|13900.3|13894.3|13899.7|13893.7|121
1594843500000|2020-07-15 20:05:00|13899.9|13893.9|13899.1|13893.1|13900.1|13894.5|13897.4|13892.7|125
1594843800000|2020-07-15 20:10:00|13899.2|13893.2|13898|13892|13899.2|13894.5|13897.4|13891.6|80
1594844100000|2020-07-15 20:15:00|13898.1|13892.1|13896|13890|13898.2|13892.2|13895.5|13889.5|125
1594844400000|2020-07-15 20:20:00|13895.8|13889.8|13895.9|13889.9|13896.3|13890.3|13895.5|13889.5|83
1594844700000|2020-07-15 20:25:00|13896.1|13890.1|13896|13890|13896.3|13890.3|13895.8|13889.8|49
1594845000000|2020-07-15 20:30:00|13896.1|13890.1|13896.3|13890.3|13896.8|13891.7|13894.6|13889.8|101
1594845300000|2020-07-15 20:35:00|13896.2|13890.2|13896.3|13890.3|13896.7|13891.7|13894.7|13890|75
1594845600000|2020-07-15 20:40:00|13896.4|13890.4|13896.1|13890.1|13896.7|13890.7|13895.5|13889.5|88
1594845900000|2020-07-15 20:45:00|13896|13890|13895.6|13889.6|13896.4|13890.4|13895|13889|104
1594846200000|2020-07-15 20:50:00|13895.8|13889.8|13894.4|13888.4|13895.9|13889.9|13894.2|13888.2|86
1594846500000|2020-07-15 20:55:00|13894.7|13888.7|13895.2|13889.2|13896.6|13890.6|13894.3|13887|140
1594846800000|2020-07-15 21:00:00|13896.1|13888.6|13902.3|13883.9|13902.3|13888.6|13896.1|13883.5|16
1594847100000|2020-07-15 21:05:00|13903.9|13882.4|13904.4|13883.4|13904.8|13884.9|13901.5|13882.1|45
1594847400000|2020-07-15 21:10:00|13904.7|13883.7|13901.4|13881|13904.7|13883.7|13897.8|13878.3|171
1594847700000|2020-07-15 21:15:00|13901.8|13881.3|13902.4|13884.2|13904.1|13884.4|13899.9|13879.7|131
1594848000000|2020-07-15 21:20:00|13901.9|13883.9|13900.8|13882.2|13903.9|13885.5|13897.3|13876.3|108
1594848300000|2020-07-15 21:25:00|13899.7|13883.3|13898.7|13884.5|13902|13884.6|13898|13877|94
1594848600000|2020-07-15 21:30:00|13901.1|13884.2|13900.3|13882|13904.3|13884.5|13898.7|13879.2|132
1594848900000|2020-07-15 21:35:00|13899|13883.3|13897.4|13885.7|13902.5|13885.7|13897.4|13878.3|127
1594849200000|2020-07-15 21:40:00|13901.6|13883.6|13899.6|13883.2|13901.6|13886.1|13896.4|13880.3|167
1594849500000|2020-07-15 21:45:00|13899.2|13882.8|13897.2|13885|13902.4|13885.9|13896.4|13881.6|160
1594849800000|2020-07-15 21:50:00|13896.5|13885.6|13896.7|13886.1|13900.3|13886.1|13896.5|13882.8|123
1594850100000|2020-07-15 21:55:00|13897.9|13882.4|13896.5|13886.1|13902.1|13886.1|13896.4|13877.7|161
1594850400000|2020-07-15 22:00:00|13898.3|13883|13897.5|13888.7|13900.3|13890.5|13893.1|13882|311
1594850700000|2020-07-15 22:05:00|13896.7|13888.6|13895.2|13888.8|13898.3|13889.5|13894.4|13886|139
1594851000000|2020-07-15 22:10:00|13895|13889|13895.5|13888.8|13897|13889.1|13894.7|13887.3|100
1594851300000|2020-07-15 22:15:00|13896.2|13887.9|13896.6|13887.9|13897.9|13889.1|13894.9|13887.1|140
1594851600000|2020-07-15 22:20:00|13896.9|13888|13896.4|13888.3|13897.6|13889.9|13894.9|13887.1|177
1594851900000|2020-07-15 22:25:00|13896.5|13888.2|13896.2|13890.2|13897.3|13890.8|13894.6|13887.5|222
1594852200000|2020-07-15 22:30:00|13896.5|13889.8|13896.7|13890.7|13897.2|13891.2|13895.3|13888.1|179
1594852500000|2020-07-15 22:35:00|13896.8|13890.8|13895.7|13889.7|13897.8|13891.8|13895.5|13889.5|178
1594852800000|2020-07-15 22:40:00|13895.5|13889.5|13897.4|13891.4|13897.7|13891.7|13895|13889|201
1594853100000|2020-07-15 22:45:00|13897.3|13891.3|13896.9|13890.9|13898|13892|13896.2|13890.2|155
1594853400000|2020-07-15 22:50:00|13897|13891|13896.7|13890.7|13897.8|13891.8|13895.9|13889.9|168
1594853700000|2020-07-15 22:55:00|13896.5|13890.5|13898.6|13892.6|13898.9|13892.9|13896.4|13890.4|148
1594854000000|2020-07-15 23:00:00|13897.9|13891.9|13895.9|13889.9|13898.4|13892.4|13895.6|13889.6|238
1594854300000|2020-07-15 23:05:00|13895.8|13889.8|13896.5|13890.5|13897.6|13891.6|13895.6|13889.6|180
1594854600000|2020-07-15 23:10:00|13896.2|13890.2|13896.7|13890.7|13897.6|13891.6|13895.5|13889.5|196
1594854900000|2020-07-15 23:15:00|13896.6|13890.6|13897.2|13891.2|13897.8|13891.8|13896.4|13890.4|165
1594855200000|2020-07-15 23:20:00|13897.3|13891.3|13896.4|13890.4|13897.7|13891.7|13895.8|13889.8|167
1594855500000|2020-07-15 23:25:00|13896.3|13890.3|13896.1|13890.1|13896.9|13890.9|13895.6|13889.6|214
1594855800000|2020-07-15 23:30:00|13896.2|13890.2|13895.7|13889.7|13896.7|13890.7|13893.9|13887.9|241
1594856100000|2020-07-15 23:35:00|13895.8|13889.8|13895.5|13889.5|13896|13890|13894.1|13888.1|261
1594856400000|2020-07-15 23:40:00|13895.6|13889.6|13894.5|13888.5|13895.6|13889.6|13894|13888|147
1594856700000|2020-07-15 23:45:00|13894.6|13888.6|13894.3|13888.3|13894.8|13890|13892.9|13887.7|110
1594857000000|2020-07-15 23:50:00|13894.2|13888.2|13896.9|13890.9|13905.3|13898.6|13893.5|13887.5|273
1594857300000|2020-07-15 23:55:00|13897|13891|13896.2|13890.2|13898.8|13892.8|13895.9|13889.9|200
1594857600000|2020-07-16 00:00:00|13896.3|13890.3|13899.7|13893.7|13904.5|13898.5|13896.2|13890.2|431
1594857900000|2020-07-16 00:05:00|13899.5|13893.5|13896|13893|13900.8|13894.8|13895.6|13890.2|295
1594858200000|2020-07-16 00:10:00|13896.1|13893.1|13900.5|13894.5|13901.4|13896.8|13896.1|13891.8|188
1594858500000|2020-07-16 00:15:00|13900.4|13894.4|13901|13895|13901.1|13896.3|13894.8|13890.4|318
1594858800000|2020-07-16 00:20:00|13901.1|13895.1|13899.2|13893.2|13901.7|13897.1|13897|13892.7|189
1594859100000|2020-07-16 00:25:00|13899.3|13893.3|13898.7|13892.7|13899.4|13894.8|13894.4|13889.9|182
1594859400000|2020-07-16 00:30:00|13898.5|13892.5|13900.1|13894.1|13902.5|13898|13896.5|13892.1|243
1594859700000|2020-07-16 00:35:00|13900.2|13894.2|13900.1|13894.1|13900.9|13896.2|13898.3|13893|161
1594860000000|2020-07-16 00:40:00|13900.2|13894.2|13899.1|13893.1|13900.2|13894.5|13895.9|13891.4|146
1594860300000|2020-07-16 00:45:00|13899|13893|13899.3|13896.3|13901.3|13896.8|13896.1|13891.6|262
1594860600000|2020-07-16 00:50:00|13899.2|13896.2|13902.3|13896.3|13904.4|13899.8|13897.4|13893|243
1594860900000|2020-07-16 00:55:00|13902.1|13896.1|13903.9|13897.9|13905.1|13900.4|13900.9|13896.1|331
1594861200000|2020-07-16 01:00:00|13903|13900|13900.5|13897.5|13908.5|13903.9|13900.2|13895.9|401
1594861500000|2020-07-16 01:05:00|13902|13896|13905.6|13902.6|13907.1|13902.7|13901.6|13895.8|318
1594861800000|2020-07-16 01:10:00|13906.6|13900.6|13904.6|13898.6|13907.1|13902.6|13902.2|13897.7|326
1594862100000|2020-07-16 01:15:00|13904.7|13898.7|13904.6|13898.6|13905|13899.6|13898.9|13894.2|290
1594862400000|2020-07-16 01:20:00|13904.7|13898.7|13901.6|13898.6|13905.3|13900.9|13900.3|13895.8|241
1594862700000|2020-07-16 01:25:00|13901.7|13898.7|13902.2|13896.2|13903.4|13899.2|13900.3|13895.2|149
1594863000000|2020-07-16 01:30:00|13901.8|13895.8|13904.9|13898.9|13910.4|13906|13900.6|13894.6|417
1594863300000|2020-07-16 01:35:00|13905|13899|13905.3|13899.3|13908.4|13903.5|13904.8|13898.8|330
1594863600000|2020-07-16 01:40:00|13903.7|13900.7|13904.7|13898.7|13905.8|13900.8|13898.8|13894.5|356
1594863900000|2020-07-16 01:45:00|13904.6|13898.6|13902.6|13896.6|13905.1|13900.6|13898|13893.5|286
1594864200000|2020-07-16 01:50:00|13902.7|13896.7|13904.2|13901.2|13906.4|13901.8|13901|13896.6|245
1594864500000|2020-07-16 01:55:00|13904.1|13901.1|13906.1|13900.1|13906.6|13902|13904|13899.7|134
1594864800000|2020-07-16 02:00:00|13905.9|13899.9|13906.9|13900.9|13908.5|13903.3|13900.1|13894.1|383
1594865100000|2020-07-16 02:05:00|13906.8|13900.8|13912.7|13906.7|13914.4|13909.8|13903.1|13898.5|405
1594865400000|2020-07-16 02:10:00|13912.8|13906.8|13915|13909|13915.5|13910.8|13911.7|13906.8|289
1594865700000|2020-07-16 02:15:00|13914.9|13908.9|13914.5|13908.5|13915.2|13910.4|13911.6|13907.2|163
1594866000000|2020-07-16 02:20:00|13914.4|13908.4|13919.3|13913.3|13920.3|13915.6|13911.9|13907.5|317
1594866300000|2020-07-16 02:25:00|13919.4|13913.4|13919.9|13916.9|13922.9|13918.2|13917.5|13913|406
1594866600000|2020-07-16 02:30:00|13919.8|13916.8|13920.1|13914.1|13922.4|13918.1|13916.7|13912.1|422
1594866900000|2020-07-16 02:35:00|13920.2|13914.2|13920.9|13914.9|13921.3|13915.7|13915.8|13911|382
1594867200000|2020-07-16 02:40:00|13920.8|13914.8|13919.9|13913.9|13921.3|13916|13916.7|13912.3|339
1594867500000|2020-07-16 02:45:00|13919.8|13913.8|13919.9|13916.9|13922.4|13918|13918.6|13913.8|254
1594867800000|2020-07-16 02:50:00|13921.3|13915.3|13922.1|13916.1|13922.7|13918.1|13919.9|13914.9|280
1594868100000|2020-07-16 02:55:00|13922.2|13916.2|13920.1|13917.1|13922.4|13917.9|13917.5|13913.1|245
1594868400000|2020-07-16 03:00:00|13920|13917|13919.8|13916.8|13922.7|13918.2|13919.2|13914.6|296
1594868700000|2020-07-16 03:05:00|13919.9|13916.9|13919.8|13916.8|13922|13917.7|13919|13914.7|240
1594869000000|2020-07-16 03:10:00|13921.4|13915.4|13921|13915|13923.6|13918.6|13918.7|13913.7|260
1594869300000|2020-07-16 03:15:00|13921.1|13915.1|13918.3|13915.3|13923.3|13918.7|13918|13913.2|305
1594869600000|2020-07-16 03:20:00|13918.2|13915.2|13918.2|13912.2|13920.4|13915.8|13916.6|13912.1|176
1594869900000|2020-07-16 03:25:00|13916.6|13913.6|13917.9|13911.9|13918.6|13914.1|13915.9|13911.4|162
1594870200000|2020-07-16 03:30:00|13918|13912|13918.8|13912.8|13919.7|13915.2|13916.7|13912|183
1594870500000|2020-07-16 03:35:00|13918.7|13912.7|13918.7|13912.7|13919.6|13915.1|13916.7|13912.3|194
1594870800000|2020-07-16 03:40:00|13918.6|13912.6|13917.4|13911.4|13919.5|13914.8|13915.9|13911|214
1594871100000|2020-07-16 03:45:00|13917.6|13911.6|13915.8|13912.8|13918|13913.4|13915.5|13910.9|166
1594871400000|2020-07-16 03:50:00|13917.4|13911.4|13918.4|13915.4|13920.2|13915.5|13915.8|13911.3|159
1594871700000|2020-07-16 03:55:00|13918.5|13915.5|13919.4|13916.4|13921.3|13917|13917.7|13913.1|210
1594872000000|2020-07-16 04:00:00|13920.8|13914.8|13920.1|13917.1|13921.9|13917.6|13919.5|13914.8|111
1594872300000|2020-07-16 04:05:00|13920|13917|13922|13916|13924.8|13920.2|13920|13915.7|175
1594872600000|2020-07-16 04:10:00|13920.5|13917.5|13927.5|13921.5|13927.8|13923.2|13920.4|13915.9|156
1594872900000|2020-07-16 04:15:00|13927.4|13921.4|13925.9|13919.9|13927.4|13923|13924.4|13919.6|179
1594873200000|2020-07-16 04:20:00|13926|13920|13925.8|13919.8|13927.5|13922.9|13924.5|13919.5|187
1594873500000|2020-07-16 04:25:00|13925.9|13919.9|13924.9|13921.9|13926.5|13921.9|13923|13918.3|177
1594873800000|2020-07-16 04:30:00|13924.8|13921.8|13930.3|13924.3|13930.6|13926.2|13924.8|13920.3|209
1594874100000|2020-07-16 04:35:00|13930.2|13924.2|13927.2|13921.2|13930.2|13925.3|13925.5|13920.3|162
1594874400000|2020-07-16 04:40:00|13927.1|13921.1|13925.8|13919.8|13929.2|13924.6|13923.8|13919.6|231
1594874700000|2020-07-16 04:45:00|13925.9|13919.9|13924.1|13921.1|13926.5|13921.6|13922.6|13918.2|191
1594875000000|2020-07-16 04:50:00|13924.2|13921.2|13925.3|13922.3|13926.8|13922.4|13923.7|13919.2|149
1594875300000|2020-07-16 04:55:00|13925.2|13922.2|13926.4|13920.4|13927.9|13923.4|13924.2|13919.6|158
1594875600000|2020-07-16 05:00:00|13926.5|13920.5|13927.4|13924.4|13929.5|13924.9|13924.8|13920.3|247
1594875900000|2020-07-16 05:05:00|13929|13923|13929.3|13923.3|13929.9|13925.2|13927|13922.5|213
1594876200000|2020-07-16 05:10:00|13927.8|13924.8|13929.8|13926.8|13931.5|13927|13927.2|13922.7|192
1594876500000|2020-07-16 05:15:00|13929.7|13926.7|13932.4|13926.4|13932.6|13928.1|13929.2|13924.6|185
1594876800000|2020-07-16 05:20:00|13932.5|13926.5|13935|13929|13935.2|13930.5|13929|13924.5|273
1594877100000|2020-07-16 05:25:00|13935.1|13929.1|13933.7|13930.7|13935.8|13931.3|13932.4|13927.6|258
1594877400000|2020-07-16 05:30:00|13933.8|13930.8|13937.8|13931.8|13938.6|13933.9|13933.5|13929.1|369
1594877700000|2020-07-16 05:35:00|13937.9|13931.9|13934.6|13928.6|13938.9|13934.3|13932.1|13927.6|292
1594878000000|2020-07-16 05:40:00|13934.5|13928.5|13931.6|13925.6|13934.6|13930.1|13930.5|13925.5|241
1594878300000|2020-07-16 05:45:00|13931.5|13925.5|13929.1|13926.1|13933.5|13928.9|13928.8|13924.4|287
1594878600000|2020-07-16 05:50:00|13931.5|13925.5|13930.3|13927.3|13931.9|13927.5|13928.8|13924.4|247
1594878900000|2020-07-16 05:55:00|13930.2|13927.2|13929.8|13923.8|13931.5|13927.2|13928.6|13923.8|125
1594879200000|2020-07-16 06:00:00|13928.5|13925.5|13924.9|13921.9|13929.8|13925.6|13924.6|13920.1|159
1594879500000|2020-07-16 06:05:00|13925|13922|13926.5|13920.5|13929.2|13924.6|13923.9|13918.8|234
1594879800000|2020-07-16 06:10:00|13926.4|13920.4|13927.7|13924.7|13929.5|13924.9|13925.1|13920.4|215
1594880100000|2020-07-16 06:15:00|13927.5|13924.5|13931.5|13925.5|13931.7|13927|13927.3|13922.8|248
1594880400000|2020-07-16 06:20:00|13931.6|13925.6|13930.6|13927.6|13932.6|13927.6|13928.3|13923.5|253
1594880700000|2020-07-16 06:25:00|13930.7|13927.7|13930.2|13927.2|13932.7|13928.2|13930|13925.6|177
1594881000000|2020-07-16 06:30:00|13930.3|13927.3|13932.8|13926.8|13934.1|13929.1|13930.2|13925.7|198
1594881300000|2020-07-16 06:35:00|13932.7|13926.7|13931.5|13925.5|13932.9|13927.6|13929.5|13925|225
1594881600000|2020-07-16 06:40:00|13931.6|13925.6|13931.1|13928.1|13932.7|13928.2|13929.9|13925.4|148
1594881900000|2020-07-16 06:45:00|13931|13928|13928.7|13925.7|13932.4|13928.1|13928.6|13924|232
1594882200000|2020-07-16 06:50:00|13928.8|13925.8|13928|13925|13930.3|13925.9|13927.4|13922.9|244
1594882500000|2020-07-16 06:55:00|13927.9|13924.9|13931|13928|13932.8|13928.2|13927.9|13923.5|195
1594882800000|2020-07-16 07:00:00|13931.1|13928.1|13930.7|13924.7|13932.7|13928.3|13929.3|13924.7|221
1594883100000|2020-07-16 07:05:00|13930.8|13924.8|13928.6|13925.6|13930.8|13926.2|13927|13922.7|263
1594883400000|2020-07-16 07:10:00|13928.5|13925.5|13929|13926|13930.7|13926.4|13927.4|13923|232
1594883700000|2020-07-16 07:15:00|13929.1|13926.1|13929.6|13926.6|13931.5|13927.2|13927.8|13923.5|245
1594884000000|2020-07-16 07:20:00|13929.8|13926.8|13928.2|13925.2|13931.7|13927.2|13928|13923.9|221
1594884300000|2020-07-16 07:25:00|13928.3|13925.3|13927.2|13924.2|13930.3|13925.9|13926.4|13921.9|254
1594884600000|2020-07-16 07:30:00|13927.5|13924.5|13928.1|13925.1|13931.2|13926.7|13927.2|13923.8|230
1594884900000|2020-07-16 07:35:00|13928.2|13925.2|13927.2|13921.2|13929.9|13925.4|13925.2|13920.6|185
1594885200000|2020-07-16 07:40:00|13925.8|13922.8|13923.5|13920.5|13927.3|13922.9|13923.4|13918.9|158
1594885500000|2020-07-16 07:45:00|13923.4|13920.4|13923.9|13920.9|13926.2|13921.7|13923|13918.5|136
1594885800000|2020-07-16 07:50:00|13924|13921|13922.6|13919.6|13925.5|13921|13922.4|13918.1|172
1594886100000|2020-07-16 07:55:00|13922.4|13919.4|13926.3|13920.3|13926.3|13921.8|13922.4|13918|212
1594886400000|2020-07-16 08:00:00|13924.7|13921.7|13922.5|13919.5|13926.5|13921.9|13922.3|13918|213
1594886700000|2020-07-16 08:05:00|13922.6|13919.6|13922.7|13919.7|13924.5|13919.9|13920.3|13915.9|259
1594887000000|2020-07-16 08:10:00|13922.6|13919.6|13918.7|13915.7|13924.3|13919.9|13918.1|13913.6|229
1594887300000|2020-07-16 08:15:00|13921.3|13915.3|13922.8|13919.8|13923.5|13920|13920.1|13915.3|204
1594887600000|2020-07-16 08:20:00|13922.7|13919.7|13921.7|13918.7|13924.4|13920.1|13921.2|13916.9|166
1594887900000|2020-07-16 08:25:00|13921.6|13918.6|13924.3|13921.3|13926|13921.3|13921.6|13917.7|174
1594888200000|2020-07-16 08:30:00|13926.6|13920.6|13926.4|13923.4|13928.1|13923.8|13925|13920.5|173
1594888500000|2020-07-16 08:35:00|13926.3|13923.3|13934.9|13928.9|13936.3|13930.4|13926.2|13923.2|266
1594888800000|2020-07-16 08:40:00|13935|13929|13936.8|13930.8|13937.6|13932.7|13934.4|13929|189
1594889100000|2020-07-16 08:45:00|13936.7|13930.7|13937.7|13931.7|13939.5|13934|13934.9|13930.3|227
1594889400000|2020-07-16 08:50:00|13937.8|13931.8|13935.5|13929.5|13938.3|13933.8|13934.1|13929.4|146
1594889700000|2020-07-16 08:55:00|13935.6|13929.6|13933.6|13927.6|13936|13930|13930.9|13926.5|166
1594890000000|2020-07-16 09:00:00|13933.5|13927.5|13932|13929|13935.8|13930.1|13931.7|13927.2|204
1594890300000|2020-07-16 09:05:00|13933.5|13927.5|13934.2|13928.2|13934.5|13929.3|13931.9|13927.4|135
1594890600000|2020-07-16 09:10:00|13934.3|13928.3|13935.3|13929.3|13936|13931.4|13932.7|13928.2|191
1594890900000|2020-07-16 09:15:00|13935.2|13929.2|13933.5|13927.5|13935.5|13930.8|13931.8|13927.2|155
1594891200000|2020-07-16 09:20:00|13933.4|13927.4|13932|13926|13933.5|13928|13930.5|13925.9|178
1594891500000|2020-07-16 09:25:00|13931.9|13925.9|13931.7|13925.7|13932|13927.4|13930.1|13924.6|139
1594891800000|2020-07-16 09:30:00|13931.6|13925.6|13929.6|13923.6|13932.1|13927.8|13928|13923|160
1594892100000|2020-07-16 09:35:00|13929.5|13923.5|13930.5|13924.5|13930.9|13926.3|13928.9|13923.5|96
1594892400000|2020-07-16 09:40:00|13929|13926|13932.3|13926.3|13932.5|13927.6|13928.9|13924.4|174
1594892700000|2020-07-16 09:45:00|13932.2|13926.2|13929.6|13923.6|13933.1|13927.1|13928|13922.5|264
1594893000000|2020-07-16 09:50:00|13928|13925|13935.4|13929.4|13935.6|13930.3|13927.9|13923.4|209
1594893300000|2020-07-16 09:55:00|13935.5|13929.5|13938.4|13932.4|13938.7|13933.9|13934.7|13929.3|248
1594893600000|2020-07-16 10:00:00|13938.3|13932.3|13936.1|13930.1|13938.7|13934.2|13934.4|13930|154
1594893900000|2020-07-16 10:05:00|13935.9|13929.9|13937|13931|13937.3|13932.8|13934.2|13929.6|162
1594894200000|2020-07-16 10:10:00|13935.4|13932.4|13934.2|13931.2|13936.8|13932.4|13932.8|13928.2|169
1594894500000|2020-07-16 10:15:00|13934.3|13931.3|13936.5|13930.5|13936.6|13931.5|13933.8|13929.3|126
1594894800000|2020-07-16 10:20:00|13934.9|13931.9|13936.7|13930.7|13936.9|13932.1|13934.7|13930.1|110
1594895100000|2020-07-16 10:25:00|13936.8|13930.8|13938.8|13932.8|13939.3|13934.3|13934.7|13930.1|125
1594895400000|2020-07-16 10:30:00|13938.9|13932.9|13938.3|13932.3|13939.2|13934.7|13937.1|13932|135
1594895700000|2020-07-16 10:35:00|13938.4|13932.4|13937.8|13931.8|13939|13934.4|13936.3|13931.8|180
1594896000000|2020-07-16 10:40:00|13937.7|13931.7|13935.9|13929.9|13937.9|13933.3|13934.8|13929.9|116
1594896300000|2020-07-16 10:45:00|13935.8|13929.8|13934.4|13931.4|13936|13931.5|13934.1|13929.7|97
1594896600000|2020-07-16 10:50:00|13936|13930|13936.5|13930.5|13938.5|13933.6|13934.3|13929.8|173
1594896900000|2020-07-16 10:55:00|13935.4|13932.4|13934.6|13928.6|13937.1|13932.5|13934.5|13928.5|212
1594897200000|2020-07-16 11:00:00|13934.8|13928.8|13932.2|13929.2|13934.8|13930.1|13932.2|13927.6|91
1594897500000|2020-07-16 11:05:00|13933.8|13927.8|13934.7|13928.7|13934.9|13930.3|13931.7|13927.2|141
1594897800000|2020-07-16 11:10:00|13934.8|13928.8|13934.3|13928.3|13935.1|13930.5|13932.3|13926.3|196
1594898100000|2020-07-16 11:15:00|13934.4|13928.4|13930.5|13924.5|13934.5|13930.1|13928.9|13924.2|202
1594898400000|2020-07-16 11:20:00|13930.6|13924.6|13928.6|13922.6|13930.7|13926.2|13927|13922.4|184
1594898700000|2020-07-16 11:25:00|13928.5|13922.5|13926.3|13920.3|13929.3|13924.7|13924.3|13919.9|191
1594899000000|2020-07-16 11:30:00|13926.2|13920.2|13926.2|13920.2|13926.7|13922.2|13924.5|13919.8|149
1594899300000|2020-07-16 11:35:00|13926.1|13920.1|13924.3|13918.3|13926.2|13920.2|13922.7|13916.7|208
1594899600000|2020-07-16 11:40:00|13924.4|13918.4|13927.5|13921.5|13927.5|13921.5|13922.1|13917.6|196
1594899900000|2020-07-16 11:45:00|13927.6|13921.6|13923.5|13917.5|13927.7|13921.7|13923.2|13917.2|233
1594900200000|2020-07-16 11:50:00|13923.6|13917.6|13924.4|13918.4|13924.9|13919.8|13922.4|13916.4|235
1594900500000|2020-07-16 11:55:00|13924.3|13918.3|13921.8|13915.8|13926.4|13921.2|13921.3|13915.3|284
1594900800000|2020-07-16 12:00:00|13921.9|13915.9|13923.9|13917.9|13923.9|13919.3|13921.3|13915.3|316
1594901100000|2020-07-16 12:05:00|13924|13918|13923.8|13917.8|13924.7|13918.7|13922.5|13916.5|268
1594901400000|2020-07-16 12:10:00|13923.7|13917.7|13923|13917|13924.4|13918.4|13922.8|13916.8|220
1594901700000|2020-07-16 12:15:00|13922.9|13916.9|13923.6|13917.6|13924.5|13918.5|13920|13915.5|194
1594902000000|2020-07-16 12:20:00|13923.4|13917.4|13923.6|13917.6|13924.9|13920|13922.9|13917|221
1594902300000|2020-07-16 12:25:00|13923.5|13917.5|13928.8|13907.8|13929.5|13920.5|13918.8|13907.8|284
1594902600000|2020-07-16 12:30:00|13929.1|13908.1|13920.6|13914.6|13931.1|13917.6|13919.9|13907.5|431
1594902900000|2020-07-16 12:35:00|13920.9|13914.9|13926.5|13920.5|13928.7|13922.7|13920.2|13914.2|578
1594903200000|2020-07-16 12:40:00|13926.6|13920.6|13924.7|13918.7|13928.1|13922.1|13923.1|13917.1|418
1594903500000|2020-07-16 12:45:00|13924.5|13918.5|13923.5|13917.5|13926.1|13920.1|13922.2|13916.2|307
1594903800000|2020-07-16 12:50:00|13923.6|13917.6|13925.8|13919.8|13926.8|13920.8|13923.4|13917.4|316
1594904100000|2020-07-16 12:55:00|13925.9|13919.9|13927.3|13921.3|13930.2|13924.2|13925.4|13919.4|250
1594904400000|2020-07-16 13:00:00|13927.6|13921.6|13926.5|13920.5|13930.6|13924.6|13926.4|13920.4|338
1594904700000|2020-07-16 13:05:00|13926.2|13920.2|13924.7|13918.7|13926.2|13920.2|13923.6|13917.6|407
1594905000000|2020-07-16 13:10:00|13924.6|13918.6|13925.3|13922.3|13926.7|13922.3|13923.6|13918|313
1594905300000|2020-07-16 13:15:00|13925.2|13922.2|13929.2|13923.2|13930.3|13924.3|13925.1|13920.7|351
1594905600000|2020-07-16 13:20:00|13929.1|13923.1|13927.6|13921.6|13931.1|13925.1|13926.4|13920.4|291
1594905900000|2020-07-16 13:25:00|13927.5|13921.5|13924.5|13918.5|13927.7|13921.9|13924.4|13918.4|356
1594906200000|2020-07-16 13:30:00|13924.4|13918.4|13925.2|13919.2|13926.2|13921.3|13922.5|13916.5|469
1594906500000|2020-07-16 13:35:00|13925|13919|13920.2|13914.2|13925.8|13919.8|13918.6|13913.5|383
1594906800000|2020-07-16 13:40:00|13920.3|13914.3|13918.9|13912.9|13922.5|13916.5|13918.4|13912.9|342
1594907100000|2020-07-16 13:45:00|13919|13913|13913.6|13907.6|13919|13913|13912.6|13907.5|323
1594907400000|2020-07-16 13:50:00|13913.4|13907.4|13912.2|13906.2|13914.2|13909.4|13910.1|13905.7|411
1594907700000|2020-07-16 13:55:00|13912.1|13906.1|13913.1|13907.1|13913.3|13907.9|13910.3|13905.5|280
1594908000000|2020-07-16 14:00:00|13913|13907|13915|13909|13915.7|13909.7|13910|13904|419
1594908300000|2020-07-16 14:05:00|13914.8|13908.8|13910|13904|13915.1|13909.1|13908.6|13903.5|357
1594908600000|2020-07-16 14:10:00|13909.8|13903.8|13906.5|13900.5|13910.8|13906|13906.1|13900.1|334
1594908900000|2020-07-16 14:15:00|13906.6|13900.6|13907.1|13901.1|13910.2|13904.2|13905.9|13900.5|323
1594909200000|2020-07-16 14:20:00|13907.2|13901.2|13901|13895|13908|13902|13900.6|13894.6|285
1594909500000|2020-07-16 14:25:00|13900.9|13894.9|13900|13894|13906.1|13900.1|13900|13894|345
1594909800000|2020-07-16 14:30:00|13900.1|13894.1|13896|13893|13901.9|13895.9|13896|13891.4|405
1594910100000|2020-07-16 14:35:00|13897.2|13891.2|13896.9|13890.9|13898.5|13894.1|13895.1|13890.7|289
1594910400000|2020-07-16 14:40:00|13896.8|13890.8|13898.4|13892.4|13898.7|13894.1|13894.9|13890.6|251
1594910700000|2020-07-16 14:45:00|13898.5|13892.5|13897.3|13891.3|13898.5|13893.9|13895.4|13890.9|253
1594911000000|2020-07-16 14:50:00|13897.4|13891.4|13896.8|13890.8|13898.7|13894|13895.4|13890.7|274
1594911300000|2020-07-16 14:55:00|13896.9|13890.9|13895.9|13892.9|13899.8|13895.4|13895.1|13890.8|402
1594911600000|2020-07-16 15:00:00|13896|13893|13899.3|13893.3|13899.4|13893.4|13892.9|13888.1|425
1594911900000|2020-07-16 15:05:00|13899.5|13893.5|13903.9|13897.9|13904.1|13898.1|13898.6|13892.6|240
1594912200000|2020-07-16 15:10:00|13903.8|13897.8|13902.9|13896.9|13904|13899|13902|13896.5|189
1594912500000|2020-07-16 15:15:00|13902.8|13896.8|13898.4|13892.4|13902.9|13898.4|13898.2|13892.4|273
1594912800000|2020-07-16 15:20:00|13898.5|13892.5|13897.6|13891.6|13898.7|13893.9|13896.8|13891.1|183
1594913100000|2020-07-16 15:25:00|13897.7|13891.7|13898.4|13892.4|13899.6|13894.5|13896.4|13891.4|232
1594913400000|2020-07-16 15:30:00|13898.3|13892.3|13898.5|13892.5|13899.2|13893.9|13895.9|13891.1|286
1594913700000|2020-07-16 15:35:00|13898.4|13892.4|13897.3|13891.3|13899.1|13894.2|13895.1|13890.1|277
1594914000000|2020-07-16 15:40:00|13897.4|13891.4|13898|13892|13898.6|13894.1|13894.6|13889.7|325
1594914300000|2020-07-16 15:45:00|13898.1|13892.1|13897.8|13891.8|13898.1|13893.3|13894.7|13889.8|220
1594914600000|2020-07-16 15:50:00|13897.7|13891.7|13896.6|13890.6|13898.3|13893.6|13895|13890.4|230
1594914900000|2020-07-16 15:55:00|13896.7|13890.7|13895.9|13892.9|13897.4|13892.9|13894.7|13890|249
1594915200000|2020-07-16 16:00:00|13897.4|13891.4|13897.3|13891.3|13898.7|13894.2|13895.4|13891|261
1594915500000|2020-07-16 16:05:00|13897.4|13891.4|13896.3|13890.3|13897.7|13893|13894.7|13890.2|266
1594915800000|2020-07-16 16:10:00|13896.2|13890.2|13895.9|13892.9|13897.5|13893.1|13893.2|13888.8|283
1594916100000|2020-07-16 16:15:00|13897.5|13891.5|13899.6|13893.6|13899.7|13893.7|13895.7|13890.8|303
1594916400000|2020-07-16 16:20:00|13899.5|13893.5|13901.3|13895.3|13902.5|13896.9|13898.4|13892.4|330
1594916700000|2020-07-16 16:25:00|13901.4|13895.4|13903.7|13897.7|13904|13898|13900.8|13894.8|267
1594917000000|2020-07-16 16:30:00|13903.6|13897.6|13903.2|13897.2|13904|13899|13901.5|13896.5|276
1594917300000|2020-07-16 16:35:00|13903.3|13897.3|13905.5|13899.5|13905.8|13899.8|13901.3|13896.9|193
1594917600000|2020-07-16 16:40:00|13905.4|13899.4|13904.8|13898.8|13905.8|13901.1|13903.1|13897.1|204
1594917900000|2020-07-16 16:45:00|13904.7|13898.7|13906.6|13900.6|13906.6|13900.8|13903.6|13898.5|170
1594918200000|2020-07-16 16:50:00|13906.7|13900.7|13907.4|13901.4|13908|13902|13906.4|13900.4|210
1594918500000|2020-07-16 16:55:00|13907.5|13901.5|13911.4|13905.4|13911.7|13905.7|13907.3|13901.3|301
1594918800000|2020-07-16 17:00:00|13911.5|13905.5|13912.3|13906.3|13912.7|13907.1|13909.6|13904.1|246
1594919100000|2020-07-16 17:05:00|13912.4|13906.4|13914|13908|13916.4|13910.4|13912.1|13906.1|261
1594919400000|2020-07-16 17:10:00|13913.8|13907.8|13914.1|13908.1|13916.4|13910.4|13913.2|13907.4|316
1594919700000|2020-07-16 17:15:00|13914.2|13908.2|13914.5|13908.5|13916.1|13911.4|13913.2|13908.1|319
1594920000000|2020-07-16 17:20:00|13914.4|13908.4|13916.7|13910.7|13917.2|13912.1|13912.3|13907.3|210
1594920300000|2020-07-16 17:25:00|13917.1|13911.1|13916.1|13913.1|13919.2|13913.7|13915.7|13910.8|246
1594920600000|2020-07-16 17:30:00|13915.9|13912.9|13922.4|13916.4|13923|13917|13915.8|13911.4|362
1594920900000|2020-07-16 17:35:00|13922.5|13916.5|13924.9|13918.9|13925.7|13919.7|13920.8|13915|330
1594921200000|2020-07-16 17:40:00|13924.8|13918.8|13923.1|13917.1|13925.1|13919.7|13922|13916|279
1594921500000|2020-07-16 17:45:00|13923.2|13917.2|13922|13916|13924.6|13918.6|13920|13914|355
1594921800000|2020-07-16 17:50:00|13921.9|13915.9|13921.3|13915.3|13922.2|13916.2|13921.1|13915.1|223
1594922100000|2020-07-16 17:55:00|13921.4|13915.4|13923.3|13917.3|13923.4|13918.3|13921.3|13915.4|169
1594922400000|2020-07-16 18:00:00|13923.7|13917.7|13925.4|13919.4|13925.8|13919.8|13921.9|13916.4|327
1594922700000|2020-07-16 18:05:00|13925.5|13919.5|13925.6|13919.6|13926.5|13921.3|13923.8|13919|261
1594923000000|2020-07-16 18:10:00|13925.7|13919.7|13925.2|13919.2|13926.2|13921.3|13924.3|13919|180
1594923300000|2020-07-16 18:15:00|13925.3|13919.3|13925.4|13919.4|13926.3|13921.4|13924|13919.1|210
1594923600000|2020-07-16 18:20:00|13925.5|13919.5|13926.7|13920.7|13927.1|13921.9|13924.5|13919.4|244
1594923900000|2020-07-16 18:25:00|13926.6|13920.6|13927|13921|13927.6|13922.6|13925.5|13920.5|183
1594924200000|2020-07-16 18:30:00|13926.9|13920.9|13925.3|13919.3|13927.3|13922.5|13925|13919|249
1594924500000|2020-07-16 18:35:00|13925.4|13919.4|13927.5|13921.5|13927.7|13922|13923.9|13919.3|198
1594924800000|2020-07-16 18:40:00|13927.6|13921.6|13926.7|13920.7|13927.7|13923.1|13925|13920.3|189
1594925100000|2020-07-16 18:45:00|13926.8|13920.8|13931.3|13925.3|13931.7|13925.7|13924.9|13920.3|249
1594925400000|2020-07-16 18:50:00|13931.4|13925.4|13930.8|13924.8|13931.4|13926.3|13928.2|13922.2|329
1594925700000|2020-07-16 18:55:00|13930.5|13924.5|13931.3|13925.3|13931.7|13926.1|13929|13923.9|264
1594926000000|2020-07-16 19:00:00|13931.4|13925.4|13931.9|13925.9|13932.4|13926.4|13930.6|13924.6|245
1594926300000|2020-07-16 19:05:00|13932|13926|13932.7|13926.7|13932.9|13926.9|13931|13925|270
1594926600000|2020-07-16 19:10:00|13932.6|13926.6|13933.2|13927.2|13934.9|13928.9|13931.9|13925.9|240
1594926900000|2020-07-16 19:15:00|13933.1|13927.1|13931.7|13925.7|13933.1|13927.1|13930.8|13924.8|257
1594927200000|2020-07-16 19:20:00|13931.6|13925.6|13929.6|13923.6|13931.9|13925.9|13928.9|13922.9|269
1594927500000|2020-07-16 19:25:00|13929.9|13923.9|13926.6|13920.6|13930|13924.5|13926.6|13920.6|310
1594927800000|2020-07-16 19:30:00|13926.7|13920.7|13926.9|13920.9|13929.3|13923.3|13926|13920.1|375
1594928100000|2020-07-16 19:35:00|13927.1|13921.1|13929.7|13923.7|13929.9|13923.9|13927|13921|271
1594928400000|2020-07-16 19:40:00|13929.8|13923.8|13931.3|13925.3|13932.2|13926.2|13928.9|13922.9|296
1594928700000|2020-07-16 19:45:00|13931.4|13925.4|13929.8|13923.8|13931.4|13925.4|13928.9|13922.9|316
1594929000000|2020-07-16 19:50:00|13929.7|13923.7|13929.8|13923.8|13931.5|13925.5|13929.6|13923.6|252
1594929300000|2020-07-16 19:55:00|13929.9|13923.9|13930.9|13924.9|13931.2|13925.2|13929.5|13923.5|202
1594929600000|2020-07-16 20:00:00|13930.6|13924.6|13931.1|13925.1|13931.6|13925.6|13930.1|13924.1|122
1594929900000|2020-07-16 20:05:00|13931.3|13925.3|13931.1|13925.1|13931.5|13925.5|13930.8|13924.8|111
1594930200000|2020-07-16 20:10:00|13931|13925|13929.1|13923.1|13931.3|13925.3|13927.6|13923|85
1594930500000|2020-07-16 20:15:00|13929.2|13923.2|13928.8|13922.8|13929.3|13923.3|13928.7|13922.7|99
1594930800000|2020-07-16 20:20:00|13928.7|13922.7|13927.4|13921.4|13928.9|13923.8|13926.3|13921.4|114
1594931100000|2020-07-16 20:25:00|13927.5|13921.5|13927.4|13921.4|13928.3|13922.3|13927.1|13921.1|115
1594931400000|2020-07-16 20:30:00|13927.5|13921.5|13927.6|13921.6|13928.2|13922.2|13927.1|13921.1|120
1594931700000|2020-07-16 20:35:00|13927.4|13921.4|13927.9|13921.9|13928.2|13922.2|13927.1|13921.1|115
1594932000000|2020-07-16 20:40:00|13928|13922|13927.3|13921.3|13928.1|13922.1|13926.6|13920.6|94
1594932300000|2020-07-16 20:45:00|13927|13921|13927.1|13921.1|13927.7|13921.7|13926.6|13920.6|186
1594932600000|2020-07-16 20:50:00|13927.2|13921.2|13926.5|13920.5|13927.3|13921.3|13926.1|13920.1|165
1594932900000|2020-07-16 20:55:00|13926.6|13920.6|13927.2|13921.2|13928|13922|13926.5|13920.5|153
1594933200000|2020-07-16 21:00:00|13927|13920.8|13929.6|13916.8|13929.8|13921.3|13927|13916.8|24
1594933500000|2020-07-16 21:05:00|13928.4|13917|13928.4|13922.4|13934.1|13922.7|13927.6|13911.6|84
1594933800000|2020-07-16 21:10:00|13928.6|13922.6|13930.2|13910.1|13930.9|13922.7|13927|13910.1|151
1594934100000|2020-07-16 21:15:00|13930.5|13910.4|13926.5|13913.5|13930.5|13916.3|13925.2|13910.1|107
1594934400000|2020-07-16 21:20:00|13926.8|13913|13927.8|13913.2|13931|13916.3|13924.3|13908.4|77
1594934700000|2020-07-16 21:25:00|13927.9|13911.4|13928.4|13912.2|13931.1|13913.3|13927.7|13908.1|77
1594935000000|2020-07-16 21:30:00|13928.2|13912.6|13927.7|13913.1|13931|13913.1|13927.7|13908.3|122
1594935300000|2020-07-16 21:35:00|13931|13910|13926.6|13911.3|13932.1|13913.3|13926.6|13909.1|152
1594935600000|2020-07-16 21:40:00|13926.5|13911.4|13925.4|13913.4|13931.9|13913.7|13925.4|13908.6|108
1594935900000|2020-07-16 21:45:00|13930|13912.3|13928.3|13912.1|13932.1|13913.2|13925.5|13908.6|256
1594936200000|2020-07-16 21:50:00|13928.6|13912|13929.9|13910.7|13931.8|13913.7|13925.1|13908.5|303
1594936500000|2020-07-16 21:55:00|13929.4|13911.1|13928.8|13912.5|13933|13913.7|13925.5|13910|330
1594936800000|2020-07-16 22:00:00|13929.2|13912.3|13925|13918.5|13930.9|13919.4|13924.7|13911.3|255
1594937100000|2020-07-16 22:05:00|13924.9|13918.9|13926.2|13919.4|13928|13920.6|13924.9|13917.6|166
1594937400000|2020-07-16 22:10:00|13926.3|13919.6|13925.8|13918.4|13927.2|13920|13924.5|13917.3|175
1594937700000|2020-07-16 22:15:00|13925.6|13918.5|13925.2|13919.2|13927.4|13920.4|13924.9|13918.4|116
1594938000000|2020-07-16 22:20:00|13925.4|13919.4|13926.4|13920.4|13927|13920.5|13924.3|13918.3|99
1594938300000|2020-07-16 22:25:00|13926.3|13920.3|13926.5|13920.5|13927.8|13921|13924.2|13918.2|115
1594938600000|2020-07-16 22:30:00|13926.6|13920.6|13925.6|13919.6|13929|13922.5|13925.5|13919.5|149
1594938900000|2020-07-16 22:35:00|13925.8|13919.8|13925.7|13919.7|13927.3|13921.3|13925.4|13919.4|113
1594939200000|2020-07-16 22:40:00|13925.8|13919.8|13925.6|13919.6|13926.8|13920.8|13924.9|13918.9|130
1594939500000|2020-07-16 22:45:00|13925.8|13919.8|13926.3|13920.3|13928|13922|13925.4|13919.4|163
1594939800000|2020-07-16 22:50:00|13926.2|13920.2|13926.4|13920.4|13927.5|13921.5|13926|13920|156
1594940100000|2020-07-16 22:55:00|13926.3|13920.3|13925.3|13919.3|13927|13921|13925.1|13919.1|123
1594940400000|2020-07-16 23:00:00|13924.9|13918.9|13925.5|13919.5|13926.4|13920.4|13924.6|13918.6|149
1594940700000|2020-07-16 23:05:00|13925.6|13919.6|13927.9|13921.9|13928.4|13922.4|13925.5|13919.5|144
1594941000000|2020-07-16 23:10:00|13927.8|13921.8|13927.5|13921.5|13928.1|13922.1|13926.3|13920.3|161
1594941300000|2020-07-16 23:15:00|13927.1|13921.1|13927.1|13921.1|13927.8|13921.8|13926.6|13920.6|97
1594941600000|2020-07-16 23:20:00|13927.2|13921.2|13927.3|13921.3|13927.6|13921.6|13926.4|13920.4|137
1594941900000|2020-07-16 23:25:00|13927.4|13921.4|13926.8|13920.8|13927.6|13923|13926|13920.7|155
1594942200000|2020-07-16 23:30:00|13926.7|13920.7|13926.5|13920.5|13927.4|13922.6|13925.4|13919.9|237
1594942500000|2020-07-16 23:35:00|13926.4|13920.4|13924.2|13918.2|13927|13921|13924|13918|198
1594942800000|2020-07-16 23:40:00|13924.3|13918.3|13924.4|13918.4|13925.1|13919.1|13924|13918|158
1594943100000|2020-07-16 23:45:00|13924.5|13918.5|13924.2|13918.2|13925|13919|13924|13918|156
1594943400000|2020-07-16 23:50:00|13924.4|13918.4|13924.8|13918.8|13925|13920.1|13922.8|13918.2|144
1594943700000|2020-07-16 23:55:00|13924.7|13918.7|13922.8|13916.8|13925|13919.3|13922.2|13916.2|217
1594944000000|2020-07-17 00:00:00|13923|13917|13921.5|13915.5|13924.8|13918.8|13919.5|13915.1|284
1594944300000|2020-07-17 00:05:00|13919.9|13916.9|13924.2|13918.2|13924.3|13919.8|13919.4|13914.8|276
1594944600000|2020-07-17 00:10:00|13922.6|13919.6|13920.2|13914.2|13923.5|13919.6|13918.6|13913.2|303
1594944900000|2020-07-17 00:15:00|13918.6|13915.6|13924.4|13918.4|13924.4|13919.8|13918.5|13914.2|212
1594945200000|2020-07-17 00:20:00|13924.3|13918.3|13923.7|13917.7|13926.8|13922.2|13922.2|13917.6|240
1594945500000|2020-07-17 00:25:00|13923.9|13917.9|13923.2|13917.2|13924.7|13920.2|13918.6|13912.8|235
1594945800000|2020-07-17 00:30:00|13922.8|13916.8|13920.2|13914.2|13923.6|13917.6|13918.3|13912.5|254
1594946100000|2020-07-17 00:35:00|13920|13914|13917.7|13911.7|13920.5|13915.9|13916.7|13910.7|197
1594946400000|2020-07-17 00:40:00|13917.6|13911.6|13917.1|13911.1|13919|13914.5|13915.5|13911|231
1594946700000|2020-07-17 00:45:00|13915.6|13912.6|13917|13911|13920.9|13916.1|13915.2|13910.9|221
1594947000000|2020-07-17 00:50:00|13915.6|13912.6|13921.8|13915.8|13921.8|13916|13915.6|13910.8|297
1594947300000|2020-07-17 00:55:00|13922|13916|13920.5|13914.5|13922.2|13916.6|13917.6|13913|250
1594947600000|2020-07-17 01:00:00|13920.6|13914.6|13927|13921|13927.4|13921.4|13919.1|13914.1|277
1594947900000|2020-07-17 01:05:00|13926.7|13920.7|13926|13920|13928.9|13924.2|13923.4|13918.5|286
1594948200000|2020-07-17 01:10:00|13926.1|13920.1|13925.5|13919.5|13927.8|13922.3|13924.2|13919.3|176
1594948500000|2020-07-17 01:15:00|13925.6|13919.6|13926|13920|13929.7|13924.9|13924|13919.1|284
1594948800000|2020-07-17 01:20:00|13926.1|13920.1|13922.1|13919.1|13926.1|13920.8|13922.1|13917.6|166
1594949100000|2020-07-17 01:25:00|13922.2|13919.2|13924.6|13921.6|13926|13921.6|13922.1|13917.7|230
1594949400000|2020-07-17 01:30:00|13926.1|13920.1|13925.9|13919.9|13926.3|13921.4|13920.1|13915.5|350
1594949700000|2020-07-17 01:35:00|13926|13920|13923.7|13920.7|13926.3|13921.7|13922.4|13917.8|346
1594950000000|2020-07-17 01:40:00|13923.6|13920.6|13925.5|13919.5|13925.8|13921.2|13921.9|13917.5|231
1594950300000|2020-07-17 01:45:00|13925.4|13919.4|13923.7|13920.7|13925.7|13921.2|13922.8|13917.9|230
1594950600000|2020-07-17 01:50:00|13925.3|13919.3|13928.5|13922.5|13931.2|13925.6|13923.8|13919.2|281
1594950900000|2020-07-17 01:55:00|13928.6|13922.6|13927.7|13921.7|13929.7|13924.9|13925.8|13921.3|257
1594951200000|2020-07-17 02:00:00|13927.6|13921.6|13927.4|13921.4|13929.5|13924.7|13925.5|13921|219
1594951500000|2020-07-17 02:05:00|13927.5|13921.5|13926|13920|13928.7|13923.9|13924.4|13918.8|210
1594951800000|2020-07-17 02:10:00|13925.9|13919.9|13922.8|13919.8|13926.6|13921.9|13921.3|13916.7|228
1594952100000|2020-07-17 02:15:00|13922.9|13919.9|13921.9|13918.9|13926.9|13922.6|13920.7|13916.2|310
1594952400000|2020-07-17 02:20:00|13922|13919|13921.5|13915.5|13923.6|13919.1|13919.7|13915.1|181
1594952700000|2020-07-17 02:25:00|13921.6|13915.6|13919.6|13916.6|13922.7|13918.1|13919.6|13915|184
1594953000000|2020-07-17 02:30:00|13919.7|13916.7|13921|13915|13923.9|13919.3|13918.6|13914.1|234
1594953300000|2020-07-17 02:35:00|13921.2|13915.2|13920.1|13914.1|13921.6|13916.7|13918|13913.5|289
1594953600000|2020-07-17 02:40:00|13920.2|13914.2|13923.8|13917.8|13924.8|13920.4|13918.4|13913.7|350
1594953900000|2020-07-17 02:45:00|13923.7|13917.7|13922.4|13919.4|13924.6|13920.1|13920.9|13916.4|254
1594954200000|2020-07-17 02:50:00|13922.3|13919.3|13922.8|13919.8|13925.1|13920.6|13921.5|13917|216
1594954500000|2020-07-17 02:55:00|13922.9|13919.9|13921.9|13918.9|13923.7|13919.9|13921.5|13917.1|155
1594954800000|2020-07-17 03:00:00|13921.8|13918.8|13923.4|13917.4|13925.1|13920.4|13921.6|13917.2|170
1594955100000|2020-07-17 03:05:00|13921.8|13918.8|13921.3|13918.3|13924.1|13919.6|13920.7|13916.3|206
1594955400000|2020-07-17 03:10:00|13921.4|13918.4|13921|13918|13923.5|13919|13920.9|13916.3|208
1594955700000|2020-07-17 03:15:00|13921.1|13918.1|13922.9|13916.9|13924|13919.3|13920.8|13916.3|180
1594956000000|2020-07-17 03:20:00|13922.8|13916.8|13921.7|13918.7|13923.5|13919.4|13920.9|13916.5|139
1594956300000|2020-07-17 03:25:00|13921.8|13918.8|13922.4|13916.4|13924|13919.4|13920.7|13916.3|160
1594956600000|2020-07-17 03:30:00|13922.5|13916.5|13923.3|13917.3|13923.8|13919.4|13920.7|13916.4|155
1594956900000|2020-07-17 03:35:00|13923.2|13917.2|13919.8|13916.8|13923.9|13919.5|13919.8|13915.4|155
1594957200000|2020-07-17 03:40:00|13921.4|13915.4|13917.9|13914.9|13921.4|13915.5|13916.9|13912.8|177
1594957500000|2020-07-17 03:45:00|13917.8|13914.8|13917.2|13911.2|13919|13915|13915.3|13910.6|177
1594957800000|2020-07-17 03:50:00|13917.3|13911.3|13914.6|13911.6|13917.4|13913|13914.1|13909.5|200
1594958100000|2020-07-17 03:55:00|13914.4|13911.4|13916|13910|13916.5|13911.7|13913.7|13908.9|246
1594958400000|2020-07-17 04:00:00|13915.9|13909.9|13914.2|13911.2|13915.9|13911.3|13912.7|13907.9|227
1594958700000|2020-07-17 04:05:00|13914.1|13911.1|13915|13912|13916.9|13912.3|13914.1|13909.5|140
1594959000000|2020-07-17 04:10:00|13916.7|13910.7|13916.3|13910.3|13916.9|13912.5|13914.8|13910.2|108
1594959300000|2020-07-17 04:15:00|13916.5|13910.5|13914.5|13908.5|13916.6|13911.6|13913.1|13908.4|139
1594959600000|2020-07-17 04:20:00|13914.6|13908.6|13915.5|13909.5|13915.7|13910.1|13912.8|13908.2|111
1594959900000|2020-07-17 04:25:00|13915.6|13909.6|13914.6|13908.6|13916|13911.4|13914.3|13908.4|168
1594960200000|2020-07-17 04:30:00|13914.8|13908.8|13916|13913|13917.6|13913.2|13913.1|13908.5|166
1594960500000|2020-07-17 04:35:00|13916.1|13913.1|13915.9|13912.9|13918.5|13913.4|13915.7|13911.2|93
1594960800000|2020-07-17 04:40:00|13916|13913|13916.5|13910.5|13917.3|13913|13914.8|13910.2|175
1594961100000|2020-07-17 04:45:00|13916.6|13910.6|13917|13911|13917.3|13912.8|13915.1|13909.8|148
1594961400000|2020-07-17 04:50:00|13916.9|13910.9|13914.7|13911.7|13917.2|13912.5|13914.7|13910.2|127
1594961700000|2020-07-17 04:55:00|13914.8|13911.8|13915.2|13912.2|13917|13912.4|13914.6|13910|199
1594962000000|2020-07-17 05:00:00|13915.1|13912.1|13915.3|13909.3|13917.4|13912.8|13914|13909.2|192
1594962300000|2020-07-17 05:05:00|13914.9|13908.9|13915.4|13909.4|13915.5|13910.8|13912.8|13908.3|182
1594962600000|2020-07-17 05:10:00|13915.3|13909.3|13917.1|13911.1|13917.3|13912.7|13914.6|13909.3|146
1594962900000|2020-07-17 05:15:00|13917|13911|13916.1|13913.1|13918.6|13914.1|13915.8|13911|158
1594963200000|2020-07-17 05:20:00|13917.7|13911.7|13917.4|13911.4|13918|13913.5|13915.4|13910.5|144
1594963500000|2020-07-17 05:25:00|13917.2|13911.2|13918.6|13912.6|13918.7|13914.2|13915.4|13910.8|180
1594963800000|2020-07-17 05:30:00|13918.7|13912.7|13918.1|13912.1|13918.7|13914.2|13915.3|13910.8|195
1594964100000|2020-07-17 05:35:00|13918|13912|13918.2|13912.2|13919|13914.5|13916.2|13911.7|209
1594964400000|2020-07-17 05:40:00|13918.1|13912.1|13916.5|13913.5|13918.7|13914|13914|13909.5|161
1594964700000|2020-07-17 05:45:00|13918|13912|13916.7|13913.7|13918.5|13913.9|13915.6|13911.1|273
1594965000000|2020-07-17 05:50:00|13916.8|13913.8|13920.9|13914.9|13920.9|13916.3|13916.1|13911.6|140
1594965300000|2020-07-17 05:55:00|13921|13915|13918.7|13915.7|13921.9|13917.4|13918.7|13914.2|271
1594965600000|2020-07-17 06:00:00|13918.8|13915.8|13920.8|13914.8|13922.2|13917.1|13917.9|13913.1|305
1594965900000|2020-07-17 06:05:00|13920.9|13914.9|13919|13916|13922|13917.4|13918.7|13914.1|199
1594966200000|2020-07-17 06:10:00|13918.9|13915.9|13918.5|13912.5|13919.6|13915.9|13916.5|13911.7|185
1594966500000|2020-07-17 06:15:00|13918.6|13912.6|13915.1|13912.1|13918.7|13914.2|13915|13910.9|142
1594966800000|2020-07-17 06:20:00|13915.2|13912.2|13917.3|13911.3|13917.8|13913.4|13914.8|13910.3|203
1594967100000|2020-07-17 06:25:00|13917.2|13911.2|13915|13912|13917.3|13912.9|13914.3|13909.9|207
1594967400000|2020-07-17 06:30:00|13916.4|13910.4|13916.2|13913.2|13917.7|13913.2|13914.8|13910.1|186
1594967700000|2020-07-17 06:35:00|13916.3|13913.3|13919|13916|13920.5|13916.2|13916.1|13912.4|208
1594968000000|2020-07-17 06:40:00|13918.9|13915.9|13918.5|13915.5|13920.4|13916.1|13917.5|13913.1|193
1594968300000|2020-07-17 06:45:00|13918.6|13915.6|13918.8|13915.8|13920.9|13916.2|13918.3|13913.8|180
1594968600000|2020-07-17 06:50:00|13918.7|13915.7|13917.9|13914.9|13920.6|13916.5|13917.6|13913.2|182
1594968900000|2020-07-17 06:55:00|13917.8|13914.8|13918.6|13915.6|13920.3|13915.8|13917.7|13913.3|221
1594969200000|2020-07-17 07:00:00|13920.1|13914.1|13915.3|13909.3|13921.2|13916.7|13914|13909.1|459
1594969500000|2020-07-17 07:05:00|13915.4|13909.4|13916.9|13913.9|13918.5|13914.1|13913.6|13909.2|300
1594969800000|2020-07-17 07:10:00|13916.8|13913.8|13914.2|13911.2|13917.3|13913.9|13914.1|13909.5|237
1594970100000|2020-07-17 07:15:00|13915.7|13909.7|13917.5|13911.5|13918.5|13914.1|13914.1|13909.5|254
1594970400000|2020-07-17 07:20:00|13916|13913|13916.1|13913.1|13918.5|13914.2|13915.9|13911.7|162
1594970700000|2020-07-17 07:25:00|13916|13913|13916.1|13913.1|13918.7|13914.2|13916|13911.7|244
1594971000000|2020-07-17 07:30:00|13916.2|13913.2|13914.9|13911.9|13918.3|13913.9|13914.7|13910.2|209
1594971300000|2020-07-17 07:35:00|13915|13912|13912.3|13909.3|13916.3|13912|13911.9|13907.4|172
1594971600000|2020-07-17 07:40:00|13913.7|13907.7|13912.9|13909.9|13914.4|13909.9|13911.7|13907.2|270
1594971900000|2020-07-17 07:45:00|13912.8|13909.8|13917.8|13911.8|13919|13914.3|13912.4|13907.7|286
1594972200000|2020-07-17 07:50:00|13918.1|13912.1|13919.7|13913.7|13920.3|13915.5|13916.5|13911.9|396
1594972500000|2020-07-17 07:55:00|13920|13914|13918.4|13912.4|13920.2|13915.6|13917.6|13911.6|268
1594972800000|2020-07-17 08:00:00|13918|13912|13917.4|13914.4|13919.8|13914.9|13916.6|13911.4|349
1594973100000|2020-07-17 08:05:00|13918.9|13912.9|13917.3|13911.3|13918.9|13914.4|13915.6|13910.9|290
1594973400000|2020-07-17 08:10:00|13917.2|13911.2|13915.2|13912.2|13917.8|13913.1|13915.2|13910.5|234
1594973700000|2020-07-17 08:15:00|13915.1|13912.1|13916.2|13910.2|13917|13912.7|13914.1|13909.6|166
1594974000000|2020-07-17 08:20:00|13916.1|13910.1|13914.4|13911.4|13916.6|13912|13913.8|13909.4|154
1594974300000|2020-07-17 08:25:00|13914.5|13911.5|13915.4|13909.4|13916.6|13912.1|13913.9|13909.4|157
1594974600000|2020-07-17 08:30:00|13915.5|13909.5|13911.9|13908.9|13915.7|13911.2|13911.7|13907.3|152
1594974900000|2020-07-17 08:35:00|13911.7|13908.7|13910.9|13907.9|13913.1|13908.8|13910.5|13906.1|147
1594975200000|2020-07-17 08:40:00|13910.8|13907.8|13911|13908|13913.3|13908.8|13910.7|13906.3|223
1594975500000|2020-07-17 08:45:00|13911.1|13908.1|13908.9|13905.9|13912.6|13908.1|13908.7|13904.4|208
1594975800000|2020-07-17 08:50:00|13908.8|13905.8|13907.8|13904.8|13910.2|13906|13907.7|13903.2|136
1594976100000|2020-07-17 08:55:00|13907.7|13904.7|13901.9|13895.9|13908.4|13904.9|13901.6|13895.6|221
1594976400000|2020-07-17 09:00:00|13902|13896|13904.2|13901.2|13907.4|13902.8|13900.1|13895.5|238
1594976700000|2020-07-17 09:05:00|13905.6|13899.6|13907.5|13901.5|13907.6|13903.1|13904.2|13899.5|220
1594977000000|2020-07-17 09:10:00|13907.4|13901.4|13905.8|13899.8|13907.5|13902.9|13904.2|13898.7|242
1594977300000|2020-07-17 09:15:00|13905.9|13899.9|13907.6|13901.6|13908.2|13903.4|13904.1|13899.5|281
1594977600000|2020-07-17 09:20:00|13906.2|13903.2|13904.5|13898.5|13907.8|13903.3|13904.1|13898.1|339
1594977900000|2020-07-17 09:25:00|13904.4|13898.4|13904|13898|13905.5|13899.7|13901.9|13897.5|212
1594978200000|2020-07-17 09:30:00|13904.1|13898.1|13905.5|13899.5|13905.9|13901.1|13902.4|13897.7|213
1594978500000|2020-07-17 09:35:00|13903.9|13900.9|13904|13901|13905.6|13901.1|13902.2|13897.8|214
1594978800000|2020-07-17 09:40:00|13903.9|13900.9|13906.5|13900.5|13906.6|13901.2|13903.2|13898.6|242
1594979100000|2020-07-17 09:45:00|13906.4|13900.4|13907.5|13901.5|13907.7|13903.2|13904.8|13900.3|248
1594979400000|2020-07-17 09:50:00|13907.6|13901.6|13905.7|13902.7|13907.7|13902.8|13904.8|13900.3|274
1594979700000|2020-07-17 09:55:00|13905.6|13902.6|13907.6|13901.6|13908|13903.4|13905.3|13901.1|174
1594980000000|2020-07-17 10:00:00|13907.7|13901.7|13906.3|13903.3|13907.8|13903.3|13905.1|13900.6|182
1594980300000|2020-07-17 10:05:00|13906.2|13903.2|13905.1|13902.1|13907.7|13903.3|13905|13900.4|130
1594980600000|2020-07-17 10:10:00|13905|13902|13906.5|13900.5|13906.6|13902.1|13903.8|13899.2|216
1594980900000|2020-07-17 10:15:00|13905|13902|13906|13903|13907.6|13903.2|13905|13900.5|139
1594981200000|2020-07-17 10:20:00|13907.4|13901.4|13904.8|13901.8|13907.5|13903.1|13904.5|13899.9|224
1594981500000|2020-07-17 10:25:00|13904.7|13901.7|13903.4|13900.4|13906.2|13901.8|13903.4|13898.8|160
1594981800000|2020-07-17 10:30:00|13903.5|13900.5|13903.7|13900.7|13905.4|13900.9|13902.8|13898.4|182
1594982100000|2020-07-17 10:35:00|13903.8|13900.8|13904.8|13898.8|13905.3|13900.8|13902.6|13898.3|196
1594982400000|2020-07-17 10:40:00|13905|13899|13902.9|13899.9|13905.1|13900.5|13902.8|13898.3|149
1594982700000|2020-07-17 10:45:00|13903|13900|13904.6|13898.6|13904.8|13900.3|13902.9|13898.4|146
1594983000000|2020-07-17 10:50:00|13904.5|13898.5|13901.9|13898.9|13904.7|13900.1|13901.7|13897.1|100
1594983300000|2020-07-17 10:55:00|13901.8|13898.8|13902|13899|13903.8|13899.3|13901.7|13897.3|130
1594983600000|2020-07-17 11:00:00|13903.4|13897.4|13904.2|13898.2|13904.2|13899.2|13901.9|13897.3|167
1594983900000|2020-07-17 11:05:00|13904.1|13898.1|13904.6|13898.6|13904.6|13900|13902.4|13897.9|128
1594984200000|2020-07-17 11:10:00|13904.5|13898.5|13904.4|13898.4|13904.7|13900|13902.5|13897.8|129
1594984500000|2020-07-17 11:15:00|13904.5|13898.5|13903.1|13900.1|13904.7|13900.2|13902.5|13898.1|114
1594984800000|2020-07-17 11:20:00|13903.2|13900.2|13903|13900|13904.7|13900.4|13902.9|13898.5|157
1594985100000|2020-07-17 11:25:00|13903.1|13900.1|13904.2|13898.2|13904.6|13900.1|13902.2|13897.7|136
1594985400000|2020-07-17 11:30:00|13904.3|13898.3|13904.4|13898.4|13904.9|13900.1|13902.5|13897.9|179
1594985700000|2020-07-17 11:35:00|13904.5|13898.5|13904.3|13898.3|13904.6|13900.1|13902.2|13897.6|159
1594986000000|2020-07-17 11:40:00|13902.7|13899.7|13904.9|13898.9|13905.3|13900.2|13902.6|13898.2|169
1594986300000|2020-07-17 11:45:00|13905|13899|13905|13899|13905.3|13900.5|13903.5|13898.8|147
1594986600000|2020-07-17 11:50:00|13905.1|13899.1|13905.2|13899.2|13905.3|13900.6|13903.4|13898.8|111
1594986900000|2020-07-17 11:55:00|13905.1|13899.1|13904.8|13898.8|13905.5|13899.5|13904.7|13898.7|188
1594987200000|2020-07-17 12:00:00|13904.9|13898.9|13903.8|13897.8|13905.5|13899.5|13902.2|13897.8|303
1594987500000|2020-07-17 12:05:00|13903.9|13897.9|13905.2|13899.2|13905.2|13900.2|13902.2|13897.7|304
1594987800000|2020-07-17 12:10:00|13905.1|13899.1|13902.7|13899.7|13905.3|13900|13902.3|13897.9|304
1594988100000|2020-07-17 12:15:00|13902.5|13899.5|13902|13899|13904.9|13900.3|13901.9|13897.4|310
1594988400000|2020-07-17 12:20:00|13901.9|13898.9|13904|13898|13904.4|13899.7|13901.1|13896.5|223
1594988700000|2020-07-17 12:25:00|13903.9|13897.9|13903.8|13897.8|13904.8|13899.7|13902.2|13897|156
1594989000000|2020-07-17 12:30:00|13903.7|13897.7|13904.7|13898.7|13905.2|13900.6|13902.5|13897.7|267
1594989300000|2020-07-17 12:35:00|13904.8|13898.8|13904.7|13898.7|13905.8|13901.2|13902.7|13897.8|188
1594989600000|2020-07-17 12:40:00|13904.8|13898.8|13907.3|13901.3|13907.3|13902.5|13903.4|13898.4|312
1594989900000|2020-07-17 12:45:00|13907.4|13901.4|13908.1|13905.1|13910.1|13905.1|13906.2|13901.3|283
1594990200000|2020-07-17 12:50:00|13909.4|13903.4|13908.1|13902.1|13909.8|13905.3|13906.1|13901.4|266
1594990500000|2020-07-17 12:55:00|13908|13902|13907.7|13901.7|13910|13905.2|13906.7|13901.7|389
1594990800000|2020-07-17 13:00:00|13908.2|13902.2|13904.9|13898.9|13909|13904.2|13903.1|13898.5|321
1594991100000|2020-07-17 13:05:00|13905|13899|13907.9|13901.9|13908.8|13902.8|13903.1|13898.5|383
1594991400000|2020-07-17 13:10:00|13908|13902|13905.2|13899.2|13908.5|13903.4|13903.8|13898.7|315
1594991700000|2020-07-17 13:15:00|13905|13899|13904.8|13898.8|13906.5|13901.4|13903.1|13898.5|267
1594992000000|2020-07-17 13:20:00|13904.7|13898.7|13903.5|13897.5|13904.8|13899.6|13901.5|13897.1|311
1594992300000|2020-07-17 13:25:00|13903.4|13897.4|13903.7|13897.7|13905.3|13899.3|13903.3|13897.3|319
1594992600000|2020-07-17 13:30:00|13903.6|13897.6|13904.5|13898.5|13905.7|13899.7|13903.2|13897.2|515
1594992900000|2020-07-17 13:35:00|13904.4|13898.4|13904.8|13898.8|13905.8|13899.8|13904|13898|459
1594993200000|2020-07-17 13:40:00|13905|13899|13904|13898|13905.5|13899.5|13901.3|13896.7|452
1594993500000|2020-07-17 13:45:00|13903.9|13897.9|13903.9|13897.9|13905.2|13900.4|13901.9|13897.3|424
1594993800000|2020-07-17 13:50:00|13903.8|13897.8|13903.8|13897.8|13904|13899.4|13901.5|13896.5|370
1594994100000|2020-07-17 13:55:00|13903.7|13897.7|13903.8|13897.8|13904.6|13898.6|13903.3|13897.3|228
1594994400000|2020-07-17 14:00:00|13903.9|13897.9|13905.6|13899.6|13906.6|13901.9|13902.9|13896.9|309
1594994700000|2020-07-17 14:05:00|13905.5|13899.5|13902.8|13896.8|13905.6|13899.6|13900.4|13895.4|392
1594995000000|2020-07-17 14:10:00|13902.7|13896.7|13903.5|13897.5|13903.6|13897.6|13902.2|13896.2|389
1594995300000|2020-07-17 14:15:00|13903.6|13897.6|13905.8|13899.8|13905.9|13899.9|13901.8|13896.9|410
1594995600000|2020-07-17 14:20:00|13905.9|13899.9|13907.9|13901.9|13908.5|13902.9|13905.1|13899.4|445
1594995900000|2020-07-17 14:25:00|13908|13902|13906.5|13900.5|13908.5|13902.9|13905.4|13900.4|396
1594996200000|2020-07-17 14:30:00|13906.6|13900.6|13907.3|13901.3|13908.5|13902.5|13906.4|13900.4|339
1594996500000|2020-07-17 14:35:00|13907.4|13901.4|13905|13899|13907.4|13901.5|13904.4|13898.4|398
1594996800000|2020-07-17 14:40:00|13904.9|13898.9|13904.5|13898.5|13905.6|13899.6|13903.9|13897.9|270
1594997100000|2020-07-17 14:45:00|13904.4|13898.4|13904.4|13898.4|13905.5|13899.5|13903.9|13897.9|280
1594997400000|2020-07-17 14:50:00|13904.5|13898.5|13903.6|13897.6|13905.1|13899.9|13902.4|13896.4|274
1594997700000|2020-07-17 14:55:00|13903.9|13897.9|13905.2|13899.2|13906.8|13900.8|13903.6|13897.7|339
1594998000000|2020-07-17 15:00:00|13905.3|13899.3|13906.1|13900.1|13906.9|13902.3|13903.9|13899|306
1594998300000|2020-07-17 15:05:00|13906.2|13900.2|13903.1|13897.1|13906.2|13900.2|13902.8|13896.8|204
1594998600000|2020-07-17 15:10:00|13903|13897|13904.3|13898.3|13904.5|13898.5|13902.7|13896.7|192
1594998900000|2020-07-17 15:15:00|13904.1|13898.1|13904.4|13898.4|13905.8|13900.6|13901.9|13897.2|231
1594999200000|2020-07-17 15:20:00|13904.3|13898.3|13905.4|13899.4|13905.8|13900.4|13903.4|13898.1|229
1594999500000|2020-07-17 15:25:00|13905.5|13899.5|13903.2|13897.2|13905.6|13899.6|13901.9|13896.9|237
1594999800000|2020-07-17 15:30:00|13903.1|13897.1|13904.4|13898.4|13904.5|13900.1|13901.3|13896.6|277
1595000100000|2020-07-17 15:35:00|13904.5|13898.5|13902.9|13899.9|13904.7|13900.3|13902.4|13897.5|231
1595000400000|2020-07-17 15:40:00|13903|13900|13902.9|13896.9|13904.4|13900|13900.8|13896.3|283
1595000700000|2020-07-17 15:45:00|13903|13897|13903|13900|13904.7|13900.5|13900.8|13896.3|248
1595001000000|2020-07-17 15:50:00|13902.9|13899.9|13902.1|13896.1|13904.5|13900.1|13900.4|13895.9|237
1595001300000|2020-07-17 15:55:00|13902|13896|13900.5|13897.5|13903.2|13898.5|13900.2|13895.7|238
1595001600000|2020-07-17 16:00:00|13900.6|13897.6|13900.9|13894.9|13902.7|13898.1|13898.8|13894.4|245
1595001900000|2020-07-17 16:05:00|13901|13895|13900.9|13894.9|13901.6|13896.9|13899.1|13894.5|267
1595002200000|2020-07-17 16:10:00|13900.8|13894.8|13902.5|13896.5|13902.8|13898|13899.8|13894.7|189
1595002500000|2020-07-17 16:15:00|13902.4|13896.4|13902.8|13896.8|13903.2|13898.8|13900|13895.4|169
1595002800000|2020-07-17 16:20:00|13903|13897|13902.6|13896.6|13903|13898.3|13899.9|13895.5|251
1595003100000|2020-07-17 16:25:00|13902.5|13896.5|13903.5|13897.5|13903.7|13898.9|13900.9|13896.3|196
1595003400000|2020-07-17 16:30:00|13903.4|13897.4|13903.3|13897.3|13904.5|13899.9|13901|13896.6|286
1595003700000|2020-07-17 16:35:00|13903.2|13897.2|13902.4|13896.4|13903.2|13898.7|13900|13895.4|212
1595004000000|2020-07-17 16:40:00|13902.3|13896.3|13902|13896|13902.4|13897.7|13899.7|13895.3|221
1595004300000|2020-07-17 16:45:00|13901.9|13895.9|13900.8|13894.8|13902|13897.6|13899.2|13894.6|238
1595004600000|2020-07-17 16:50:00|13900.7|13894.7|13899.2|13896.2|13900.9|13896.5|13898.5|13894.5|174
1595004900000|2020-07-17 16:55:00|13899.5|13896.5|13902.7|13896.7|13902.7|13897.9|13898.9|13894.6|351
1595005200000|2020-07-17 17:00:00|13902.5|13896.5|13902.6|13896.6|13902.8|13898.2|13900.4|13895.8|241
1595005500000|2020-07-17 17:05:00|13902.5|13896.5|13902.5|13896.5|13902.6|13898.2|13900.7|13896.1|144
1595005800000|2020-07-17 17:10:00|13902.4|13896.4|13901|13895|13902.6|13898|13899.3|13894.7|227
1595006100000|2020-07-17 17:15:00|13900.9|13894.9|13903.4|13897.4|13904.9|13900|13900.2|13894.9|360
1595006400000|2020-07-17 17:20:00|13903.3|13897.3|13900.7|13894.7|13903.3|13898.3|13899.1|13894.4|189
1595006700000|2020-07-17 17:25:00|13900.6|13894.6|13901.2|13895.2|13901.7|13897.2|13898.8|13894.6|263
1595007000000|2020-07-17 17:30:00|13901.3|13895.3|13902.9|13896.9|13902.9|13898.4|13899.4|13894.8|182
1595007300000|2020-07-17 17:35:00|13902.8|13896.8|13900.7|13894.7|13903|13898.1|13899|13894.5|263
1595007600000|2020-07-17 17:40:00|13900.8|13894.8|13900.8|13894.8|13901.8|13897.2|13898.8|13894.6|220
1595007900000|2020-07-17 17:45:00|13900.7|13894.7|13898.7|13895.7|13901.2|13896.7|13898.5|13894|176
1595008200000|2020-07-17 17:50:00|13898.8|13895.8|13900.9|13894.9|13901|13896.5|13898|13893.4|307
1595008500000|2020-07-17 17:55:00|13900.8|13894.8|13900.7|13894.7|13901.4|13896.7|13899.2|13893.8|239
1595008800000|2020-07-17 18:00:00|13900.6|13894.6|13901|13895|13901.7|13897.1|13899.4|13894.3|262
1595009100000|2020-07-17 18:05:00|13901.1|13895.1|13898.6|13895.6|13901.6|13896|13898.5|13894|261
1595009400000|2020-07-17 18:10:00|13898.7|13895.7|13900.5|13894.5|13900.7|13896.1|13898.6|13893.9|181
1595009700000|2020-07-17 18:15:00|13900.4|13894.4|13899.8|13893.8|13900.6|13895.9|13898.6|13893.6|153
1595010000000|2020-07-17 18:20:00|13899.9|13893.9|13900.5|13894.5|13900.7|13896.1|13898.8|13893.6|203
1595010300000|2020-07-17 18:25:00|13900.4|13894.4|13899.9|13893.9|13900.6|13895.7|13898.6|13893.7|206
1595010600000|2020-07-17 18:30:00|13900|13894|13900.2|13894.2|13900.6|13896|13898.3|13893.8|132
1595010900000|2020-07-17 18:35:00|13900.4|13894.4|13899.5|13893.5|13900.4|13895.9|13898.3|13893.3|133
1595011200000|2020-07-17 18:40:00|13899.6|13893.6|13898.9|13892.9|13899.6|13895|13897.6|13892.7|170
1595011500000|2020-07-17 18:45:00|13899.1|13893.1|13899.8|13893.8|13900|13895.1|13897.6|13892.8|149
1595011800000|2020-07-17 18:50:00|13899.6|13893.6|13899.2|13893.2|13899.6|13894.9|13897.6|13892.8|178
1595012100000|2020-07-17 18:55:00|13899.1|13893.1|13900.8|13894.8|13900.9|13896.2|13897.8|13893.1|168
1595012400000|2020-07-17 19:00:00|13899.8|13896.8|13902.2|13896.2|13903.1|13897.7|13899.8|13894.8|241
1595012700000|2020-07-17 19:05:00|13902.1|13896.1|13901.8|13895.8|13902.4|13898|13900.5|13895.1|253
1595013000000|2020-07-17 19:10:00|13901.7|13895.7|13902.2|13896.2|13902.4|13896.4|13901.4|13895.4|278
1595013300000|2020-07-17 19:15:00|13902|13896|13901.6|13895.6|13902.4|13897.8|13900.7|13895.3|201
1595013600000|2020-07-17 19:20:00|13901.7|13895.7|13901.3|13895.3|13902.3|13896.3|13901.1|13895.1|216
1595013900000|2020-07-17 19:25:00|13901.4|13895.4|13901.3|13895.3|13901.5|13895.5|13900.7|13894.7|152
1595014200000|2020-07-17 19:30:00|13901.2|13895.2|13900.9|13894.9|13901.6|13895.6|13900|13894|264
1595014500000|2020-07-17 19:35:00|13900.8|13894.8|13902.3|13896.3|13902.8|13896.8|13900.7|13894.7|154
1595014800000|2020-07-17 19:40:00|13902.2|13896.2|13902.4|13896.4|13902.6|13896.6|13901.5|13895.5|196
1595015100000|2020-07-17 19:45:00|13902.3|13896.3|13903.1|13897.1|13903.3|13898.6|13900.5|13896.1|139
1595015400000|2020-07-17 19:50:00|13903.2|13897.2|13903.3|13897.3|13903.4|13897.4|13902.9|13896.9|141
1595015700000|2020-07-17 19:55:00|13903.1|13897.1|13901.8|13895.8|13903.1|13897.1|13901.7|13895.7|237
1595016000000|2020-07-17 20:00:00|13901.7|13895.7|13901.3|13895.3|13902|13896.8|13899.8|13895.2|133
1595016300000|2020-07-17 20:05:00|13901.5|13895.5|13902|13896|13902.7|13896.7|13901.1|13895.1|115
1595016600000|2020-07-17 20:10:00|13901.6|13895.6|13902.2|13896.2|13902.2|13897|13899.9|13894.5|107
1595016900000|2020-07-17 20:15:00|13902|13896|13902.2|13896.2|13902.6|13896.6|13901.2|13895.2|96
1595017200000|2020-07-17 20:20:00|13902.3|13896.3|13902.5|13896.5|13902.8|13896.8|13901.8|13895.8|94
1595017500000|2020-07-17 20:25:00|13902.4|13896.4|13904.4|13898.4|13904.6|13898.6|13902.1|13896.1|122
1595017800000|2020-07-17 20:30:00|13904.5|13898.5|13902.5|13896.5|13904.5|13898.5|13902.5|13896.5|160
1595018100000|2020-07-17 20:35:00|13902.9|13896.9|13901.6|13895.6|13903.3|13897.3|13901.1|13895.1|132
1595018400000|2020-07-17 20:40:00|13901.9|13895.9|13902.1|13896.1|13903.2|13897.2|13901.7|13895.7|123
1595018700000|2020-07-17 20:45:00|13902.2|13896.2|13901|13895|13906.3|13898.4|13901|13895|154
1595019000000|2020-07-17 20:50:00|13901.3|13895.3|13902.8|13896.7|13907.8|13896.9|13901.3|13889.7|234
1595019300000|2020-07-17 20:55:00|13903|13896.5|13904.6|13898.6|13912.8|13899.1|13902.4|13891.5|196
1595188800000|2020-07-19 20:00:00|13917.7|13896.7|13917.7|13896.7|13917.8|13896.8|13917.3|13896.3|15
1595189100000|2020-07-19 20:05:00|13917.6|13896.6|13918.5|13897.5|13918.5|13897.5|13917.6|13896.6|3
1595190000000|2020-07-19 20:20:00|13918.1|13897.1|13918.5|13897.5|13918.5|13897.5|13918.1|13897.1|2
1595191800000|2020-07-19 20:50:00|13918.1|13897.1|13914.9|13898.1|13918.5|13898.1|13914.9|13895.2|7
1595192100000|2020-07-19 20:55:00|13915.8|13895.2|13910|13896.2|13915.8|13899|13905|13895.2|6
1595192400000|2020-07-19 21:00:00|13909.4|13896.6|13908.8|13895.2|13909.5|13896.6|13908.1|13894.5|12
1595192700000|2020-07-19 21:05:00|13909.5|13894.5|13908.8|13895.2|13909.6|13899.5|13905.5|13894.5|11
1595193000000|2020-07-19 21:10:00|13908.1|13895.9|13909.6|13897.1|13910.7|13900.6|13905.6|13895.2|24
1595193300000|2020-07-19 21:15:00|13906.5|13900.5|13907|13901|13912.5|13901.1|13906.1|13893.2|12
1595193600000|2020-07-19 21:20:00|13906.8|13900.8|13907|13901|13910.8|13901|13906.8|13895.2|13
1595193900000|2020-07-19 21:25:00|13910.8|13895.2|13907|13901|13910.8|13901|13907|13895.2|28
1595194200000|2020-07-19 21:30:00|13910.7|13895.7|13910.2|13896.2|13911.1|13901|13906.9|13895.3|71
1595194500000|2020-07-19 21:35:00|13909.9|13897.1|13910.4|13895.6|13911.3|13898.5|13909.5|13894.8|94
1595194800000|2020-07-19 21:40:00|13910.7|13895.9|13914.7|13900.4|13917.8|13901.6|13909.5|13893.9|120
1595195100000|2020-07-19 21:45:00|13914.5|13898|13916.1|13895.8|13918.1|13903|13914.4|13895.3|114
1595195400000|2020-07-19 21:50:00|13918.1|13897.1|13917.1|13897|13918.4|13903|13914.4|13895.6|119
1595195700000|2020-07-19 21:55:00|13916.6|13895.8|13915|13894|13919|13903.4|13913.3|13892.3|137
1595196000000|2020-07-19 22:00:00|13917.9|13897.5|13915.7|13900.9|13918.3|13900.9|13912.6|13894.4|159
1595196300000|2020-07-19 22:05:00|13917.4|13898.8|13915.2|13898.2|13919.8|13900.9|13914.7|13893.7|143
1595196600000|2020-07-19 22:10:00|13914.9|13897.4|13916.1|13897|13918.1|13900.2|13914.7|13896.2|88
1595196900000|2020-07-19 22:15:00|13915.3|13898|13906.2|13900.2|13918.7|13901.7|13905.9|13895.4|193
1595197200000|2020-07-19 22:20:00|13906.3|13900.3|13910.2|13899.7|13912|13901.4|13906.2|13897.5|231
1595197500000|2020-07-19 22:25:00|13910.5|13899.6|13903.3|13897.3|13911.3|13903|13903.3|13895.8|249
1595197800000|2020-07-19 22:30:00|13903.5|13897.5|13904.4|13898.4|13907.7|13900.2|13903|13896.5|299
1595198100000|2020-07-19 22:35:00|13904.5|13898.5|13904.8|13898.8|13906.9|13899.8|13903.5|13897.5|280
1595198400000|2020-07-19 22:40:00|13905.5|13899|13901.9|13895.7|13906.8|13899.4|13900.2|13892.4|277
1595198700000|2020-07-19 22:45:00|13902.7|13895.4|13901.2|13895.2|13904.3|13895.9|13900.5|13894.4|261
1595199000000|2020-07-19 22:50:00|13901.7|13895.1|13900.7|13894.7|13904|13896.8|13900.7|13894.4|248
1595199300000|2020-07-19 22:55:00|13900|13894|13900.3|13894.3|13902.7|13896.2|13899.8|13893.8|142
1595199600000|2020-07-19 23:00:00|13902.9|13895|13900.3|13894.3|13902.9|13896.2|13899.2|13894|118
1595199900000|2020-07-19 23:05:00|13900.4|13894.4|13901.2|13895.2|13902.2|13896.2|13900.1|13894.1|144
1595200200000|2020-07-19 23:10:00|13900.4|13894.4|13901.4|13895.4|13901.8|13895.8|13900.2|13894.2|170
1595200500000|2020-07-19 23:15:00|13901.1|13895.1|13900.5|13894.5|13901.5|13895.5|13899.8|13893.8|135
1595200800000|2020-07-19 23:20:00|13900.6|13894.6|13900.8|13894.8|13901.4|13895.4|13900.1|13894.1|154
1595201100000|2020-07-19 23:25:00|13900.6|13894.6|13900|13894|13901.2|13895.2|13899.9|13893.9|158
1595201400000|2020-07-19 23:30:00|13899.9|13893.9|13900.2|13894.2|13900.7|13894.7|13899|13893|132
1595201700000|2020-07-19 23:35:00|13900.4|13894.4|13899.6|13893.6|13900.4|13894.4|13899|13893|162
1595202000000|2020-07-19 23:40:00|13899.7|13893.7|13895.8|13892.8|13900.1|13894.9|13895.6|13891.1|177
1595202300000|2020-07-19 23:45:00|13897.1|13891.1|13897.7|13891.7|13899.2|13894.6|13895.7|13891.1|117
1595202600000|2020-07-19 23:50:00|13897.8|13891.8|13897.6|13891.6|13898.9|13892.9|13897.3|13891.3|107
1595202900000|2020-07-19 23:55:00|13897.7|13891.7|13897.6|13891.6|13898|13893.3|13896.2|13891|104
1595203200000|2020-07-20 00:00:00|13897.4|13891.4|13901.9|13895.9|13902.1|13896.5|13895.8|13891.2|199
1595203500000|2020-07-20 00:05:00|13901.8|13895.8|13899.2|13893.2|13901.8|13895.8|13898.7|13893.1|174
1595203800000|2020-07-20 00:10:00|13899.3|13893.3|13898.2|13895.2|13900.2|13895.4|13897.7|13891.8|168
1595204100000|2020-07-20 00:15:00|13899.8|13893.8|13900.6|13894.6|13900.6|13895.9|13898|13893.4|124
1595204400000|2020-07-20 00:20:00|13900.7|13894.7|13898.7|13892.7|13900.8|13896.3|13897.9|13892.5|143
1595204700000|2020-07-20 00:25:00|13898.6|13892.6|13898.4|13892.4|13899.9|13895.5|13896.7|13892.1|136
1595205000000|2020-07-20 00:30:00|13898.5|13892.5|13895.1|13892.1|13898.5|13893.4|13894.5|13889.9|135
1595205300000|2020-07-20 00:35:00|13895|13892|13898.1|13895.1|13899.7|13895.1|13894.9|13890.3|146
1595205600000|2020-07-20 00:40:00|13899.4|13893.4|13900.9|13894.9|13901.3|13896.8|13896.9|13892.3|177
1595205900000|2020-07-20 00:45:00|13901|13895|13902.3|13899.3|13905.4|13900.2|13899.6|13894.9|207
1595206200000|2020-07-20 00:50:00|13902.2|13899.2|13905.4|13899.4|13909.3|13904.8|13902.1|13897.6|223
1595206500000|2020-07-20 00:55:00|13905.5|13899.5|13903.8|13900.8|13911.3|13906|13903.7|13898.3|282
1595206800000|2020-07-20 01:00:00|13903.7|13900.7|13911.5|13905.5|13915.3|13909.3|13902.2|13897.5|244
1595207100000|2020-07-20 01:05:00|13911.6|13905.6|13913.4|13907.4|13914.8|13910.4|13907.1|13901.8|355
1595207400000|2020-07-20 01:10:00|13913.5|13907.5|13917|13911|13919.2|13914.4|13909.1|13904.8|347
1595207700000|2020-07-20 01:15:00|13916.9|13910.9|13911.8|13905.8|13918.8|13912.8|13910.5|13905.8|293
1595208000000|2020-07-20 01:20:00|13910.3|13907.3|13910.6|13904.6|13913.8|13909.3|13906.9|13902.4|255
1595208300000|2020-07-20 01:25:00|13910.5|13904.5|13908.3|13905.3|13912.7|13909.3|13908.2|13903.7|241
1595208600000|2020-07-20 01:30:00|13908.4|13905.4|13911.3|13905.3|13914.6|13910.2|13908.2|13903.6|302
1595208900000|2020-07-20 01:35:00|13911.2|13905.2|13913.1|13910.1|13916|13911.2|13909.4|13905.1|239
1595209200000|2020-07-20 01:40:00|13912.9|13909.9|13916.5|13910.5|13918.9|13914|13912.9|13908.1|229
1595209500000|2020-07-20 01:45:00|13914.9|13911.9|13918.8|13915.8|13920.5|13916.1|13914.9|13911.1|304
1595209800000|2020-07-20 01:50:00|13918.5|13915.5|13918.4|13912.4|13921.5|13917.2|13913.8|13909.4|309
1595210100000|2020-07-20 01:55:00|13918.5|13912.5|13915.4|13912.4|13919.6|13915.3|13914.8|13910.4|242
1595210400000|2020-07-20 02:00:00|13915.5|13912.5|13919|13916|13920.4|13916.2|13914.7|13910.4|260
1595210700000|2020-07-20 02:05:00|13920.5|13914.5|13912|13909|13920.5|13915.5|13911.7|13906.9|348
1595211000000|2020-07-20 02:10:00|13913.4|13907.4|13909.4|13906.4|13913.7|13909.3|13909.2|13904.8|270
1595211300000|2020-07-20 02:15:00|13909.3|13906.3|13908.4|13905.4|13910.4|13906.3|13905.9|13901.7|171
1595211600000|2020-07-20 02:20:00|13908.5|13905.5|13908.5|13905.5|13909.1|13906.1|13907.2|13902.8|92
1595211900000|2020-07-20 02:25:00|13908.6|13905.6|13908.8|13905.8|13910.3|13905.9|13907.1|13902.6|136
1595212200000|2020-07-20 02:30:00|13908.7|13905.7|13909.5|13906.5|13911|13906.6|13908.7|13904.6|95
1595212500000|2020-07-20 02:35:00|13909.6|13906.6|13908.9|13905.9|13909.7|13906.7|13908.8|13905.8|70
1595212800000|2020-07-20 02:40:00|13908|13905|13907.3|13904.3|13910.6|13906.3|13906.7|13902.5|137
1595213100000|2020-07-20 02:45:00|13907.6|13904.6|13906.6|13903.6|13909.5|13905|13906.4|13903.4|136
1595213400000|2020-07-20 02:50:00|13906.7|13903.7|13906.7|13903.7|13908.3|13904|13905.6|13901.6|172
1595213700000|2020-07-20 02:55:00|13906.8|13903.8|13908.9|13905.9|13911.5|13907.5|13906.6|13902.3|149
1595214000000|2020-07-20 03:00:00|13910.6|13904.6|13909.4|13906.4|13911.6|13907.1|13908.2|13903.8|178
1595214300000|2020-07-20 03:05:00|13909.5|13906.5|13910|13907|13911.6|13907.1|13908.1|13903.6|123
1595214600000|2020-07-20 03:10:00|13910.1|13907.1|13907.9|13904.9|13911.3|13907.2|13907.5|13903.5|118
1595214900000|2020-07-20 03:15:00|13907.8|13904.8|13907.2|13904.2|13909.5|13905|13906.6|13902.2|133
1595215200000|2020-07-20 03:20:00|13907.1|13904.1|13907.7|13904.7|13909.9|13905.3|13907|13902.8|156
1595215500000|2020-07-20 03:25:00|13907.5|13904.5|13911.2|13908.2|13913.2|13908.7|13906.9|13903.4|192
1595215800000|2020-07-20 03:30:00|13913.1|13907.1|13913.4|13907.4|13914|13909.4|13910.9|13906.4|211
1595216100000|2020-07-20 03:35:00|13913.5|13907.5|13915.5|13909.5|13916.6|13912.5|13908.3|13903.6|251
1595216400000|2020-07-20 03:40:00|13915.4|13909.4|13913|13907|13915.8|13911.2|13911.1|13905.5|146
1595216700000|2020-07-20 03:45:00|13912.9|13906.9|13911.4|13905.4|13913|13908.6|13909.8|13905.3|167
1595217000000|2020-07-20 03:50:00|13911.3|13905.3|13912.4|13906.4|13916|13910.5|13909.6|13905.2|199
1595217300000|2020-07-20 03:55:00|13912.1|13906.1|13912.1|13909.1|13914.3|13909.8|13910|13905.6|149
1595217600000|2020-07-20 04:00:00|13911.8|13908.8|13911.8|13908.8|13914.5|13910.2|13911.6|13907.2|129
1595217900000|2020-07-20 04:05:00|13911.9|13908.9|13914.4|13911.4|13916.3|13911.8|13911.5|13908.3|106
1595218200000|2020-07-20 04:10:00|13914.2|13911.2|13913.4|13907.4|13915.5|13911.2|13911.6|13907.1|164
1595218500000|2020-07-20 04:15:00|13913.5|13907.5|13913.5|13907.5|13914.4|13910|13908.8|13904.3|309
1595218800000|2020-07-20 04:20:00|13912|13909|13913.8|13907.8|13915.4|13910.7|13911.9|13907.4|199
1595219100000|2020-07-20 04:25:00|13913.7|13907.7|13912.5|13906.5|13915|13910.5|13910.7|13906.5|176
1595219400000|2020-07-20 04:30:00|13912.7|13906.7|13912.3|13909.3|13914.5|13910|13910.7|13906.4|213
1595219700000|2020-07-20 04:35:00|13913.6|13907.6|13911.1|13908.1|13914.4|13910|13910.9|13906.3|205
1595220000000|2020-07-20 04:40:00|13911|13908|13913.3|13907.3|13913.9|13909.8|13910.9|13906.3|161
1595220300000|2020-07-20 04:45:00|13913.2|13907.2|13912.7|13909.7|13914.1|13910|13911.2|13906.7|147
1595220600000|2020-07-20 04:50:00|13912.8|13909.8|13911.1|13908.1|13914.4|13910.1|13910.7|13906.4|103
1595220900000|2020-07-20 04:55:00|13911|13908|13909.4|13906.4|13913.4|13909|13909.3|13904.8|222
1595221200000|2020-07-20 05:00:00|13909.5|13906.5|13907.6|13904.6|13911.4|13907|13907.5|13903.3|285
1595221500000|2020-07-20 05:05:00|13907.7|13904.7|13907.2|13904.2|13908.3|13905.3|13906.4|13902.3|247
1595221800000|2020-07-20 05:10:00|13907.3|13904.3|13912|13906|13912.6|13908.1|13907.2|13904.2|153
1595222100000|2020-07-20 05:15:00|13912.1|13906.1|13910.3|13907.3|13912.1|13907.9|13909.3|13906.1|131
1595222400000|2020-07-20 05:20:00|13910.4|13907.4|13908.6|13905.6|13911.6|13907.4|13908.5|13905.5|133
1595222700000|2020-07-20 05:25:00|13908.7|13905.7|13909.5|13906.5|13910.9|13906.6|13908.3|13904|124
1595223000000|2020-07-20 05:30:00|13909.2|13906.2|13906.4|13903.4|13910|13906.3|13905.6|13901.3|199
1595223300000|2020-07-20 05:35:00|13906.5|13903.5|13905.7|13902.7|13908.1|13904.8|13905.6|13901.4|182
1595223600000|2020-07-20 05:40:00|13905.6|13902.6|13905.8|13902.8|13907.7|13903.8|13905|13900.7|205
1595223900000|2020-07-20 05:45:00|13905.7|13902.7|13906.9|13903.9|13908|13905|13905.2|13902.2|206
1595224200000|2020-07-20 05:50:00|13907|13904|13909|13906|13910.5|13906.1|13906.4|13902.3|240
1595224500000|2020-07-20 05:55:00|13908.9|13905.9|13910.2|13907.2|13911.3|13908.1|13908|13903.5|204
1595224800000|2020-07-20 06:00:00|13910.4|13907.4|13909|13906|13912.3|13908.1|13907.8|13903.5|256
1595225100000|2020-07-20 06:05:00|13908.9|13905.9|13906.6|13903.6|13910.3|13906.1|13905.7|13901.4|181
1595225400000|2020-07-20 06:10:00|13906.5|13903.5|13909.5|13903.5|13909.7|13905.2|13905.1|13900.7|155
1595225700000|2020-07-20 06:15:00|13909.6|13903.6|13909.1|13906.1|13911|13906.6|13907.3|13903|192
1595226000000|2020-07-20 06:20:00|13909|13906|13906.9|13903.9|13910.6|13906.4|13906.9|13903.9|141
1595226300000|2020-07-20 06:25:00|13907|13904|13908.5|13905.5|13909.4|13905.7|13906.9|13903.1|134
1595226600000|2020-07-20 06:30:00|13908.4|13905.4|13907.2|13904.2|13910.1|13906|13907.2|13903.5|152
1595226900000|2020-07-20 06:35:00|13907.1|13904.1|13904.8|13901.8|13907.4|13904.2|13904.8|13901.3|120
1595227200000|2020-07-20 06:40:00|13904.9|13901.9|13904|13901|13907.1|13902.8|13903|13898.7|172
1595227500000|2020-07-20 06:45:00|13903.9|13900.9|13903.9|13900.9|13904.9|13901|13903|13898.5|166
1595227800000|2020-07-20 06:50:00|13903.8|13900.8|13905.5|13902.5|13908.2|13903.8|13903.7|13900.5|200
1595228100000|2020-07-20 06:55:00|13905.3|13902.3|13909.4|13906.4|13910.5|13906.5|13905.1|13900.6|171
1595228400000|2020-07-20 07:00:00|13909.3|13906.3|13911.1|13908.1|13912.6|13908.5|13908.5|13904.4|266
1595228700000|2020-07-20 07:05:00|13911.2|13908.2|13910.3|13907.3|13915.2|13911.1|13908.7|13904.5|309
1595229000000|2020-07-20 07:10:00|13911.7|13905.7|13908.7|13905.7|13912.3|13908.2|13907.8|13903.5|313
1595229300000|2020-07-20 07:15:00|13908.6|13905.6|13906.7|13903.7|13910.6|13906.1|13906.7|13902.5|215
1595229600000|2020-07-20 07:20:00|13906.8|13903.8|13910.1|13907.1|13911.9|13907.3|13905.9|13901.4|213
1595229900000|2020-07-20 07:25:00|13910.2|13907.2|13907.3|13904.3|13911.5|13907.4|13906.7|13903.3|247
1595230200000|2020-07-20 07:30:00|13907.2|13904.2|13908.3|13905.3|13909.5|13905.4|13907|13903|216
1595230500000|2020-07-20 07:35:00|13908.4|13905.4|13909.6|13906.6|13911.6|13907|13907.9|13903.5|232
1595230800000|2020-07-20 07:40:00|13909.7|13906.7|13907|13904|13909.8|13906.8|13906.9|13902.6|206
1595231100000|2020-07-20 07:45:00|13906.9|13903.9|13908.8|13905.8|13909.9|13906.1|13906.8|13902.5|148
1595231400000|2020-07-20 07:50:00|13908.7|13905.7|13905.6|13902.6|13909.6|13906.1|13905.3|13900.9|134
1595231700000|2020-07-20 07:55:00|13905.7|13902.7|13907.5|13901.5|13908.4|13903.8|13905.7|13901.1|214
1595232000000|2020-07-20 08:00:00|13907.4|13901.4|13909.3|13903.3|13909.4|13905|13905.3|13900.7|204
1595232300000|2020-07-20 08:05:00|13909.4|13903.4|13908.8|13905.8|13910.5|13906|13907.9|13903.3|149
1595232600000|2020-07-20 08:10:00|13908.7|13905.7|13910.7|13907.7|13912.4|13907.9|13907|13902.5|238
1595232900000|2020-07-20 08:15:00|13910.8|13907.8|13909.9|13906.9|13911.4|13908|13908.8|13904.2|202
1595233200000|2020-07-20 08:20:00|13910|13907|13907.7|13904.7|13911.6|13908.6|13907.5|13903.6|193
1595233500000|2020-07-20 08:25:00|13907.6|13904.6|13906.4|13903.4|13908.6|13905|13905.9|13901.6|214
1595233800000|2020-07-20 08:30:00|13906.5|13903.5|13903|13900|13907.4|13903.5|13902.6|13897.9|323
1595234100000|2020-07-20 08:35:00|13902.9|13899.9|13905.5|13902.5|13907.6|13903|13902.8|13898.6|228
1595234400000|2020-07-20 08:40:00|13905.6|13902.6|13903.3|13900.3|13906.9|13902.6|13903.3|13898.7|196
1595234700000|2020-07-20 08:45:00|13903.4|13900.4|13905.9|13899.9|13906.1|13901.4|13902.9|13898.3|170
1595235000000|2020-07-20 08:50:00|13905.8|13899.8|13906.9|13900.9|13908|13903.6|13903.5|13899|192
1595235300000|2020-07-20 08:55:00|13907|13901|13908.5|13902.5|13909.7|13905.7|13905.8|13900.7|259
1595235600000|2020-07-20 09:00:00|13907.1|13904.1|13906.6|13903.6|13908.6|13904.4|13904.9|13900.5|217
1595235900000|2020-07-20 09:05:00|13906.5|13903.5|13904.8|13901.8|13907.4|13904.4|13904.2|13899.9|200
1595236200000|2020-07-20 09:10:00|13904.7|13901.7|13903.8|13900.8|13906.9|13902.3|13903.8|13899.5|211
1595236500000|2020-07-20 09:15:00|13904|13901|13906|13900|13906.8|13902.4|13904|13899.8|186
1595236800000|2020-07-20 09:20:00|13906.1|13900.1|13905.1|13902.1|13906.8|13902.2|13904.3|13899.9|136
1595237100000|2020-07-20 09:25:00|13905|13902|13904.9|13901.9|13906.7|13902.2|13904.8|13900.4|121
1595237400000|2020-07-20 09:30:00|13905|13902|13906|13903|13907.5|13903.1|13903.7|13899.2|187
1595237700000|2020-07-20 09:35:00|13906.1|13903.1|13905.3|13902.3|13907.6|13903.1|13904.6|13900.5|203
1595238000000|2020-07-20 09:40:00|13906.7|13900.7|13904.8|13898.8|13906.8|13902.3|13902.3|13897.9|215
1595238300000|2020-07-20 09:45:00|13904.7|13898.7|13903.9|13900.9|13905.6|13901.2|13903.3|13898.7|178
1595238600000|2020-07-20 09:50:00|13903.7|13900.7|13904.9|13901.9|13906.4|13902.2|13903.5|13899.1|141
1595238900000|2020-07-20 09:55:00|13904.7|13901.7|13904.2|13901.2|13905.9|13901.7|13902.9|13898.4|213
1595239200000|2020-07-20 10:00:00|13904.1|13901.1|13903.6|13900.6|13905.9|13901.7|13903.2|13899.2|198
1595239500000|2020-07-20 10:05:00|13903.3|13900.3|13905.1|13902.1|13906.1|13902.3|13903|13898.6|129
1595239800000|2020-07-20 10:10:00|13905|13902|13905.2|13902.2|13907.1|13902.4|13904.3|13899.6|137
1595240100000|2020-07-20 10:15:00|13906.7|13900.7|13906.1|13900.1|13907.7|13903.4|13904.5|13900.1|149
1595240400000|2020-07-20 10:20:00|13906.2|13900.2|13901.6|13898.6|13906.8|13902.6|13901.5|13896.9|137
1595240700000|2020-07-20 10:25:00|13901.5|13898.5|13903.1|13900.1|13904.8|13900.3|13901.1|13897|176
1595241000000|2020-07-20 10:30:00|13903.2|13900.2|13901.8|13895.8|13904.7|13900.2|13900.6|13895.6|198
1595241300000|2020-07-20 10:35:00|13901.9|13895.9|13902.5|13896.5|13903.6|13899.2|13899.8|13895.1|195
1595241600000|2020-07-20 10:40:00|13902.2|13896.2|13901.6|13895.6|13902.7|13898.2|13899.9|13895.5|176
1595241900000|2020-07-20 10:45:00|13901.5|13895.5|13901.1|13898.1|13902.7|13898.2|13899.9|13895.5|158
1595242200000|2020-07-20 10:50:00|13901.2|13898.2|13903.6|13900.6|13904.9|13900.7|13901|13896.8|166
1595242500000|2020-07-20 10:55:00|13903.7|13900.7|13903.8|13900.8|13907.4|13902.9|13903.6|13899.2|188
1595242800000|2020-07-20 11:00:00|13903.9|13900.9|13899.7|13896.7|13904.4|13900.9|13899.7|13895.3|213
1595243100000|2020-07-20 11:05:00|13899.6|13896.6|13897.8|13894.8|13900.5|13896.6|13897.1|13892.5|160
1595243400000|2020-07-20 11:10:00|13897.7|13894.7|13899|13896|13901.9|13897.5|13897.2|13892.6|171
1595243700000|2020-07-20 11:15:00|13900.6|13894.6|13899.9|13893.9|13900.7|13896.2|13897.6|13893.2|212
1595244000000|2020-07-20 11:20:00|13900|13894|13900.2|13894.2|13900.6|13896.2|13897.8|13893.3|194
1595244300000|2020-07-20 11:25:00|13898.8|13895.8|13899.4|13893.4|13900.2|13895.9|13897.1|13892.6|155
1595244600000|2020-07-20 11:30:00|13899.3|13893.3|13897.3|13894.3|13899.6|13895.3|13897.1|13892.7|142
1595244900000|2020-07-20 11:35:00|13897.4|13894.4|13898.1|13895.1|13899.3|13895.2|13896.8|13892.6|152
1595245200000|2020-07-20 11:40:00|13898|13895|13895.2|13892.2|13899.4|13895.1|13895.2|13890.8|150
1595245500000|2020-07-20 11:45:00|13895.3|13892.3|13895.4|13889.4|13897|13892.4|13893.8|13889.3|234
1595245800000|2020-07-20 11:50:00|13895.3|13889.3|13896.1|13890.1|13896.9|13892.3|13893|13888.6|217
1595246100000|2020-07-20 11:55:00|13896.2|13890.2|13898.3|13895.3|13900.1|13895.6|13894.8|13890.1|219
1595246400000|2020-07-20 12:00:00|13898.2|13895.2|13899.1|13896.1|13900.8|13896.7|13896.4|13891.8|306
1595246700000|2020-07-20 12:05:00|13899.2|13896.2|13897.9|13894.9|13901.5|13896.9|13896.6|13892.7|287
1595247000000|2020-07-20 12:10:00|13897.8|13894.8|13897.7|13894.7|13899.9|13895.4|13896.8|13892.3|243
1595247300000|2020-07-20 12:15:00|13897.6|13894.6|13901.1|13898.1|13902.4|13898.4|13897.4|13893.2|226
1595247600000|2020-07-20 12:20:00|13901|13898|13899.7|13896.7|13903.1|13898.4|13898.8|13894.4|297
1595247900000|2020-07-20 12:25:00|13899.6|13896.6|13897.9|13894.9|13900.9|13896.8|13897.2|13892.9|192
1595248200000|2020-07-20 12:30:00|13897.8|13894.8|13898.1|13895.1|13900|13895.6|13895.8|13891.3|234
1595248500000|2020-07-20 12:35:00|13898|13895|13900.6|13897.6|13902.1|13897.7|13896.8|13892.4|253
1595248800000|2020-07-20 12:40:00|13900.7|13897.7|13900.9|13897.9|13903.6|13898.9|13899.5|13894.9|238
1595249100000|2020-07-20 12:45:00|13900.7|13897.7|13903.5|13900.5|13906|13901.6|13900.1|13895.8|353
1595249400000|2020-07-20 12:50:00|13903.7|13900.7|13905.8|13902.8|13908.5|13904.4|13903.4|13898.8|366
1595249700000|2020-07-20 12:55:00|13905.9|13902.9|13909.4|13903.4|13910.1|13905.6|13905.6|13900.9|320
1595250000000|2020-07-20 13:00:00|13909.5|13903.5|13905.2|13899.2|13909.5|13904.1|13904.2|13899.2|405
1595250300000|2020-07-20 13:05:00|13905.3|13899.3|13904.2|13898.2|13906.7|13902.3|13901.5|13896.8|269
1595250600000|2020-07-20 13:10:00|13904.1|13898.1|13904.4|13898.4|13906.3|13901.4|13902.6|13897.3|229
1595250900000|2020-07-20 13:15:00|13904.3|13898.3|13902.6|13896.6|13904.3|13899|13900.6|13895.3|301
1595251200000|2020-07-20 13:20:00|13902.5|13896.5|13902.8|13896.8|13903.8|13899.1|13901.3|13895.8|297
1595251500000|2020-07-20 13:25:00|13902.9|13896.9|13902.8|13896.8|13904.6|13898.8|13901|13896|295
1595251800000|2020-07-20 13:30:00|13902.9|13896.9|13899.8|13896.8|13903.8|13898.7|13899.4|13894.1|417
1595252100000|2020-07-20 13:35:00|13901.3|13895.3|13904.5|13898.5|13905.9|13900.5|13898.9|13894.1|453
1595252400000|2020-07-20 13:40:00|13904.6|13898.6|13908.8|13902.8|13910.3|13905|13902|13897.4|580
1595252700000|2020-07-20 13:45:00|13908.9|13902.9|13908.5|13902.5|13910.4|13904.6|13906.2|13901.1|366
1595253000000|2020-07-20 13:50:00|13908.4|13902.4|13906.1|13900.1|13909.6|13903.6|13905.7|13900.1|330
1595253300000|2020-07-20 13:55:00|13906|13900|13903.7|13897.7|13906.2|13901|13902.2|13897.4|366
1595253600000|2020-07-20 14:00:00|13903.8|13897.8|13902.8|13896.8|13906|13901|13901.2|13896.4|473
1595253900000|2020-07-20 14:05:00|13902.5|13896.5|13899.9|13893.9|13902.5|13897.8|13898|13893.5|314
1595254200000|2020-07-20 14:10:00|13899.8|13893.8|13900.1|13894.1|13900.7|13896.3|13897.6|13893|273
1595254500000|2020-07-20 14:15:00|13900.2|13894.2|13901|13895|13902.5|13897.9|13899.3|13893.9|238
1595254800000|2020-07-20 14:20:00|13900.9|13894.9|13899.5|13893.5|13902.5|13898.1|13897.7|13892.9|251
1595255100000|2020-07-20 14:25:00|13898|13895|13897|13891|13900.7|13896.2|13896.4|13891|341
1595255400000|2020-07-20 14:30:00|13896.9|13890.9|13895.7|13892.7|13898.1|13893.5|13895.5|13890.5|299
1595255700000|2020-07-20 14:35:00|13897|13891|13895|13889|13897|13892.5|13893.5|13888.5|287
1595256000000|2020-07-20 14:40:00|13894.9|13888.9|13895.4|13889.4|13895.5|13891.1|13892.5|13887.8|221
1595256300000|2020-07-20 14:45:00|13893.9|13890.9|13893.7|13887.7|13895.5|13891.3|13892.1|13887.5|224
1595256600000|2020-07-20 14:50:00|13893.6|13887.6|13892.5|13886.5|13894.8|13890.3|13891.4|13886.5|196
1595256900000|2020-07-20 14:55:00|13892.6|13886.6|13893.3|13887.3|13894.6|13890.2|13890.3|13885.4|301
1595257200000|2020-07-20 15:00:00|13891.8|13888.8|13892.5|13886.5|13892.5|13888.8|13889.6|13885.3|239
1595257500000|2020-07-20 15:05:00|13892.4|13886.4|13891.7|13885.7|13892.5|13887.2|13890.1|13885.5|96
1595257800000|2020-07-20 15:10:00|13891.8|13885.8|13891.2|13885.2|13892|13887.4|13888.7|13884.1|204
1595258100000|2020-07-20 15:15:00|13891.3|13885.3|13892.7|13886.7|13893.2|13888|13890.6|13885|150
1595258400000|2020-07-20 15:20:00|13892.6|13886.6|13892.8|13886.8|13893.4|13888.2|13890.8|13886|253
1595258700000|2020-07-20 15:25:00|13892.7|13886.7|13892.9|13886.9|13893.2|13888.3|13890.7|13885.9|175
1595259000000|2020-07-20 15:30:00|13893|13887|13891.7|13885.7|13893.6|13889.1|13891.1|13885.5|190
1595259300000|2020-07-20 15:35:00|13891.8|13885.8|13892.6|13886.6|13894.6|13890.1|13890.3|13885.5|215
1595259600000|2020-07-20 15:40:00|13892.5|13886.5|13889.9|13886.9|13893.7|13889.1|13889.7|13885.3|173
1595259900000|2020-07-20 15:45:00|13890.1|13887.1|13889.3|13883.3|13891.9|13887.2|13887.7|13883|188
1595260200000|2020-07-20 15:50:00|13889.5|13883.5|13890.1|13884.1|13891.2|13886.7|13888|13883.5|137
1595260500000|2020-07-20 15:55:00|13890.2|13884.2|13888.6|13885.6|13890.8|13886.3|13888.5|13883.9|129
1595260800000|2020-07-20 16:00:00|13890|13884|13889.9|13883.9|13890.5|13885.5|13887.7|13883.1|242
1595261100000|2020-07-20 16:05:00|13889.8|13883.8|13890|13884|13890.7|13885.4|13888.1|13883.2|155
1595261400000|2020-07-20 16:10:00|13890.1|13884.1|13889.9|13883.9|13890.9|13885.9|13888.9|13883.3|211
1595261700000|2020-07-20 16:15:00|13889.8|13883.8|13887.3|13884.3|13890.1|13885.5|13887.1|13882.6|166
1595262000000|2020-07-20 16:20:00|13888.7|13882.7|13893.3|13887.3|13893.5|13888.5|13887.4|13882.7|274
1595262300000|2020-07-20 16:25:00|13893.4|13887.4|13893.9|13887.9|13895.1|13890|13891.7|13886.9|238
1595262600000|2020-07-20 16:30:00|13894|13888|13892.9|13886.9|13894.2|13889.6|13891.3|13886.6|266
1595262900000|2020-07-20 16:35:00|13892.8|13886.8|13891.4|13885.4|13893.3|13888.2|13890.6|13885|177
1595263200000|2020-07-20 16:40:00|13891.3|13885.3|13892.7|13886.7|13893.2|13887.8|13889.7|13885.1|179
1595263500000|2020-07-20 16:45:00|13892.9|13886.9|13891.7|13885.7|13893.3|13888.2|13890.7|13885|220
1595263800000|2020-07-20 16:50:00|13891.6|13885.6|13892.2|13886.2|13893.2|13887.2|13891.5|13885.5|216
1595264100000|2020-07-20 16:55:00|13892.3|13886.3|13892.9|13886.9|13894.7|13889|13891.8|13885.8|252
1595264400000|2020-07-20 17:00:00|13892.8|13886.8|13893.3|13887.3|13893.8|13888.8|13891.3|13886.3|166
1595264700000|2020-07-20 17:05:00|13893.2|13887.2|13892.7|13886.7|13893.7|13888.8|13891.2|13886.4|129
1595265000000|2020-07-20 17:10:00|13892.8|13886.8|13894.4|13888.4|13894.8|13890.4|13892.1|13886.5|159
1595265300000|2020-07-20 17:15:00|13894|13888|13892|13886|13894|13888|13889.1|13884.3|253
1595265600000|2020-07-20 17:20:00|13890.8|13887.8|13891.4|13885.4|13892.7|13888.2|13890.2|13885.2|203
1595265900000|2020-07-20 17:25:00|13891.6|13885.6|13891.4|13885.4|13892|13887.6|13890.1|13885.3|140
1595266200000|2020-07-20 17:30:00|13891.5|13885.5|13890.7|13887.7|13892.3|13888|13889.8|13885.3|228
1595266500000|2020-07-20 17:35:00|13890.8|13887.8|13892.7|13889.7|13894|13889.7|13890.3|13886.5|287
1595266800000|2020-07-20 17:40:00|13892.6|13889.6|13892|13886|13894|13889.7|13890.1|13885.4|301
1595267100000|2020-07-20 17:45:00|13891.9|13885.9|13894.3|13888.3|13894.5|13888.5|13890.3|13885.7|258
1595267400000|2020-07-20 17:50:00|13894.4|13888.4|13893.9|13887.9|13894.8|13890.2|13892.3|13887.7|312
1595267700000|2020-07-20 17:55:00|13893.8|13887.8|13894.4|13888.4|13894.5|13890|13892.2|13887.5|290
1595268000000|2020-07-20 18:00:00|13894.5|13888.5|13893.9|13887.9|13894.6|13890|13891.9|13887.4|215
1595268300000|2020-07-20 18:05:00|13893.8|13887.8|13893|13890|13894.5|13890.1|13891.9|13887.4|173
1595268600000|2020-07-20 18:10:00|13893.1|13890.1|13895|13889|13895.3|13890.8|13892.4|13887.6|170
1595268900000|2020-07-20 18:15:00|13894.6|13888.6|13894.3|13888.3|13894.8|13890.1|13892.3|13887.6|172
1595269200000|2020-07-20 18:20:00|13894.2|13888.2|13892.2|13889.2|13894.7|13890|13892|13887.5|208
1595269500000|2020-07-20 18:25:00|13892.1|13889.1|13892.8|13889.8|13894.5|13890|13892.1|13887.7|142
1595269800000|2020-07-20 18:30:00|13894.4|13888.4|13894.3|13888.3|13895.1|13890|13892.7|13888.1|159
1595270100000|2020-07-20 18:35:00|13894.2|13888.2|13894|13888|13894.3|13889.7|13892.4|13887.7|116
1595270400000|2020-07-20 18:40:00|13894.1|13888.1|13894|13888|13894.2|13889.1|13891.9|13887.3|150
1595270700000|2020-07-20 18:45:00|13893.9|13887.9|13894.3|13888.3|13894.7|13888.7|13893.7|13887.7|131
1595271000000|2020-07-20 18:50:00|13894.2|13888.2|13894|13888|13894.6|13889.4|13891.9|13887.3|112
1595271300000|2020-07-20 18:55:00|13893.7|13887.7|13893.8|13887.8|13894.2|13889.6|13892|13887|169
1595271600000|2020-07-20 19:00:00|13893.6|13887.6|13892.6|13889.6|13895|13890.4|13892|13887.3|206
1595271900000|2020-07-20 19:05:00|13894.1|13888.1|13894|13888|13894.3|13889.8|13892.3|13887.8|102
1595272200000|2020-07-20 19:10:00|13894.1|13888.1|13896|13890|13896.1|13891.6|13893.2|13887.4|161
1595272500000|2020-07-20 19:15:00|13895.9|13889.9|13894.8|13888.8|13896.1|13890.7|13893.2|13888.2|181
1595272800000|2020-07-20 19:20:00|13894.9|13888.9|13893.7|13887.7|13894.9|13890.4|13893.3|13887.6|175
1595273100000|2020-07-20 19:25:00|13893.8|13887.8|13894.2|13888.2|13894.7|13890.2|13892.4|13887.1|192
1595273400000|2020-07-20 19:30:00|13892.9|13889.9|13894.6|13888.6|13895|13890.1|13892.7|13887.8|226
1595273700000|2020-07-20 19:35:00|13894.5|13888.5|13894.6|13888.6|13894.8|13890|13893|13887.8|183
1595274000000|2020-07-20 19:40:00|13894.5|13888.5|13893.8|13887.8|13894.8|13890.2|13893.2|13887.7|179
1595274300000|2020-07-20 19:45:00|13893.9|13887.9|13893.9|13887.9|13894.5|13888.5|13893.8|13887.8|161
1595274600000|2020-07-20 19:50:00|13894|13888|13893.2|13887.2|13894.7|13889.5|13892.4|13886.9|191
1595274900000|2020-07-20 19:55:00|13893.5|13887.5|13892.6|13886.6|13893.8|13888.8|13891.2|13885.3|221
1595275200000|2020-07-20 20:00:00|13892.7|13886.7|13892.2|13886.2|13892.8|13887.9|13890.6|13885.6|136
1595275500000|2020-07-20 20:05:00|13892.1|13886.1|13891.2|13885.2|13892.3|13887|13889.5|13884.9|116
1595275800000|2020-07-20 20:10:00|13891.3|13885.3|13890.8|13884.8|13891.4|13886.8|13889.3|13884.8|97
1595276100000|2020-07-20 20:15:00|13890.9|13884.9|13891|13885|13891.5|13886.3|13889.1|13884.5|89
1595276400000|2020-07-20 20:20:00|13891.4|13885.4|13889.5|13886.5|13891.4|13886.7|13889.3|13884.6|89
1595276700000|2020-07-20 20:25:00|13889.6|13886.6|13890.9|13884.9|13891.4|13886.6|13889.3|13884.6|83
1595277000000|2020-07-20 20:30:00|13890.8|13884.8|13890.9|13884.9|13891.4|13886.6|13889.2|13884.2|94
1595277300000|2020-07-20 20:35:00|13891.1|13885.1|13890.7|13884.7|13891.9|13885.9|13890.5|13884.5|98
1595277600000|2020-07-20 20:40:00|13890.6|13884.6|13891.3|13885.3|13892.3|13886.3|13890.6|13884.6|121
1595277900000|2020-07-20 20:45:00|13891.4|13885.4|13891.9|13885.9|13892.6|13886.6|13891.3|13885.3|105
1595278200000|2020-07-20 20:50:00|13891.8|13885.8|13891.5|13885.5|13892.3|13886.3|13891.2|13885.2|144
1595278500000|2020-07-20 20:55:00|13891.6|13885.6|13892.1|13886.1|13892.4|13886.4|13891|13884.5|130
1595278800000|2020-07-20 21:00:00|13900.2|13884.2|13900.7|13884.7|13901|13887|13898.5|13883.1|49
1595279100000|2020-07-20 21:05:00|13903.2|13887.2|13899.7|13883.7|13910|13894|13897|13881|104
1595279400000|2020-07-20 21:10:00|13902|13886|13902.7|13886.7|13907.1|13891.1|13898.7|13882.7|74
1595279700000|2020-07-20 21:15:00|13903.2|13888.2|13904.2|13888.2|13906.4|13890.4|13898.7|13882.7|70
1595280000000|2020-07-20 21:20:00|13903.9|13887.9|13901.5|13885.5|13904|13891.2|13898.2|13883.9|126
1595280300000|2020-07-20 21:25:00|13901.8|13885.8|13900.2|13884.2|13904.2|13888.2|13899.2|13883.2|140
1595280600000|2020-07-20 21:30:00|13899.8|13883.8|13901.6|13885.6|13903.7|13891|13898.3|13883|144
1595280900000|2020-07-20 21:35:00|13901.8|13885.8|13902.4|13886.4|13903.9|13888.7|13898|13882|144
1595281200000|2020-07-20 21:40:00|13902.5|13886.5|13902.5|13886.5|13903.6|13887.6|13899.3|13883.3|131
1595281500000|2020-07-20 21:45:00|13901.8|13885.8|13902.2|13886.2|13904.3|13888.3|13899.5|13883.5|168
1595281800000|2020-07-20 21:50:00|13901|13885|13898.4|13891.1|13904.2|13891.1|13898|13884.8|207
1595282100000|2020-07-20 21:55:00|13898|13887.8|13900.8|13890.3|13902.6|13893.4|13896.3|13886.7|179
1595282400000|2020-07-20 22:00:00|13900.3|13890.1|13894.8|13888.8|13900.3|13890.1|13894.1|13886.7|202
1595282700000|2020-07-20 22:05:00|13895.1|13889.1|13894.7|13888.7|13896|13889.8|13893.9|13887.9|91
1595283000000|2020-07-20 22:10:00|13894.4|13888.4|13895.7|13889.7|13896.6|13890.3|13894.3|13888.3|116
1595283300000|2020-07-20 22:15:00|13895.6|13889.6|13894.2|13888.2|13896.2|13890|13893.8|13887.8|90
1595283600000|2020-07-20 22:20:00|13894.1|13888.1|13894.3|13888.3|13894.6|13888.6|13893.5|13887.5|101
1595283900000|2020-07-20 22:25:00|13894.4|13888.4|13894.2|13888.2|13894.5|13889.4|13892.3|13887.3|92
1595284200000|2020-07-20 22:30:00|13893.5|13887.5|13894.5|13888.5|13895.9|13889.9|13893.5|13887.5|103
1595284500000|2020-07-20 22:35:00|13894.6|13888.6|13894.1|13888.1|13895.1|13889.1|13893.8|13887.8|98
1595284800000|2020-07-20 22:40:00|13893.9|13887.9|13893.9|13887.9|13894.4|13888.4|13893.3|13887.3|73
1595285100000|2020-07-20 22:45:00|13893.8|13887.8|13893.8|13887.8|13894.3|13888.3|13893.3|13887.3|69
1595285400000|2020-07-20 22:50:00|13894.2|13888.2|13894.2|13888.2|13894.6|13888.6|13893.5|13887.5|67
1595285700000|2020-07-20 22:55:00|13894.3|13888.3|13892.7|13886.7|13894.3|13888.3|13891.9|13885.9|123
1595286000000|2020-07-20 23:00:00|13891.7|13888.7|13892.4|13886.4|13893.4|13888.8|13891|13885.1|116
1595286300000|2020-07-20 23:05:00|13892.3|13886.3|13892.6|13886.6|13893.4|13887.4|13891.7|13885.7|186
1595286600000|2020-07-20 23:10:00|13892.4|13886.4|13891.5|13885.5|13892.6|13886.6|13891|13885|107
1595286900000|2020-07-20 23:15:00|13891.4|13885.4|13891|13885|13892|13887.2|13889.7|13885|96
1595287200000|2020-07-20 23:20:00|13891.1|13885.1|13890.7|13884.7|13891.4|13885.4|13890.4|13884.4|99
1595287500000|2020-07-20 23:25:00|13890.8|13884.8|13890|13884|13891.1|13885.1|13889.9|13883.9|98
1595287800000|2020-07-20 23:30:00|13890.2|13884.2|13889.8|13883.8|13890.3|13885.8|13888.2|13883.7|116
1595288100000|2020-07-20 23:35:00|13890.1|13884.1|13888.1|13885.1|13890.3|13885.6|13888.1|13883.4|96
1595288400000|2020-07-20 23:40:00|13889.3|13883.3|13889.4|13883.4|13890.4|13885.2|13887.9|13883.2|103
1595288700000|2020-07-20 23:45:00|13888.9|13882.9|13888.8|13882.8|13888.9|13884.2|13886.7|13882|133
1595289000000|2020-07-20 23:50:00|13888.9|13882.9|13888.3|13882.3|13889.2|13884.2|13886.6|13882|122
1595289300000|2020-07-20 23:55:00|13888.4|13882.4|13888.3|13882.3|13889|13884.1|13886.6|13882|133
1595289600000|2020-07-21 00:00:00|13888.4|13882.4|13885|13879|13888.4|13883.8|13882.6|13878.1|243
1595289900000|2020-07-21 00:05:00|13885.1|13879.1|13884.2|13878.2|13885.2|13880.2|13882.4|13877.4|233
1595290200000|2020-07-21 00:10:00|13884.1|13878.1|13884.1|13878.1|13884.4|13879.8|13881.9|13877.4|216
1595290500000|2020-07-21 00:15:00|13882.6|13879.6|13882.5|13879.5|13884.4|13880|13881.8|13877.4|210
1595290800000|2020-07-21 00:20:00|13882.6|13879.6|13882.7|13879.7|13884.5|13880|13882.5|13878.1|95
1595291100000|2020-07-21 00:25:00|13882.6|13879.6|13885.2|13882.2|13887.6|13883.2|13882.5|13878.1|215
1595291400000|2020-07-21 00:30:00|13885|13882|13884.8|13878.8|13886.6|13882.2|13882.9|13878.5|149
1595291700000|2020-07-21 00:35:00|13884.9|13878.9|13883.1|13880.1|13885|13880.8|13882.7|13878.2|156
1595292000000|2020-07-21 00:40:00|13883.2|13880.2|13885.8|13882.8|13887.4|13883.1|13883|13879.6|164
1595292300000|2020-07-21 00:45:00|13885.7|13882.7|13885.2|13882.2|13887.4|13883.3|13883.6|13879.5|165
1595292600000|2020-07-21 00:50:00|13885.1|13882.1|13887.7|13884.7|13891.3|13886.9|13884.5|13880.1|199
1595292900000|2020-07-21 00:55:00|13887.8|13884.8|13892.8|13886.8|13893.1|13889|13887.3|13883.2|188
1595293200000|2020-07-21 01:00:00|13891.3|13888.3|13886.6|13883.6|13892.6|13888.3|13885.9|13881.2|331
1595293500000|2020-07-21 01:05:00|13886.7|13883.7|13889.6|13886.6|13891.4|13886.7|13886|13881.5|247
1595293800000|2020-07-21 01:10:00|13890.8|13884.8|13889.4|13883.4|13891.1|13886.8|13887.8|13883.2|246
1595294100000|2020-07-21 01:15:00|13889.5|13883.5|13887.4|13881.4|13891.4|13886.2|13886.8|13881.3|210
1595294400000|2020-07-21 01:20:00|13887.3|13881.3|13886.5|13883.5|13888.4|13883.9|13885.6|13881.3|172
1595294700000|2020-07-21 01:25:00|13886.4|13883.4|13889.6|13883.6|13890.2|13885.7|13885.8|13881.8|127
1595295000000|2020-07-21 01:30:00|13888.1|13885.1|13887.5|13884.5|13890.6|13886.1|13887.5|13883.5|189
1595295300000|2020-07-21 01:35:00|13887.6|13884.6|13888.1|13885.1|13889.7|13885.6|13885.8|13881.5|307
1595295600000|2020-07-21 01:40:00|13888|13885|13890|13884|13890.1|13885|13883.4|13878.9|300
1595295900000|2020-07-21 01:45:00|13890.1|13884.1|13887.3|13884.3|13890.3|13885.8|13885.6|13881.1|307
1595296200000|2020-07-21 01:50:00|13887.4|13884.4|13893.6|13887.6|13893.6|13889.1|13886.9|13882.9|224
1595296500000|2020-07-21 01:55:00|13893.5|13887.5|13891.8|13888.8|13895.9|13891.3|13890.9|13886.4|292
1595296800000|2020-07-21 02:00:00|13891.7|13888.7|13891.4|13888.4|13893.9|13889.2|13890.2|13885.9|272
1595297100000|2020-07-21 02:05:00|13891.3|13888.3|13889|13886|13892.3|13888.3|13888.4|13885.4|214
1595297400000|2020-07-21 02:10:00|13888.9|13885.9|13890.6|13884.6|13891|13886.6|13888.5|13884.1|195
1595297700000|2020-07-21 02:15:00|13890.7|13884.7|13889.5|13886.5|13891.4|13887.3|13888.7|13884.3|196
1595298000000|2020-07-21 02:20:00|13889.6|13886.6|13892.2|13889.2|13894.2|13889.8|13889.3|13885|280
1595298300000|2020-07-21 02:25:00|13893.7|13887.7|13895.5|13892.5|13896.9|13892.6|13892.2|13887.6|203
1595298600000|2020-07-21 02:30:00|13895.4|13892.4|13895|13892|13897|13892.6|13894.1|13889.7|179
1595298900000|2020-07-21 02:35:00|13896.5|13890.5|13894.2|13891.2|13896.5|13892|13893.2|13888.7|201
1595299200000|2020-07-21 02:40:00|13894.3|13891.3|13894.1|13891.1|13898.1|13893.6|13893.8|13889.6|189
1595299500000|2020-07-21 02:45:00|13894|13891|13894.8|13891.8|13896.5|13892.1|13892.4|13887.5|160
1595299800000|2020-07-21 02:50:00|13895|13892|13896.1|13893.1|13898.5|13893.9|13894.1|13890.3|159
1595300100000|2020-07-21 02:55:00|13896|13893|13896|13893|13897.5|13894.5|13895.9|13892.9|140
1595300400000|2020-07-21 03:00:00|13896.1|13893.1|13899.8|13893.8|13901.7|13897.2|13895.8|13891.5|188
1595300700000|2020-07-21 03:05:00|13899.7|13893.7|13896.8|13893.8|13901.1|13896.7|13896.4|13891.9|267
1595301000000|2020-07-21 03:10:00|13896.9|13893.9|13895.9|13892.9|13898.3|13893.9|13895.6|13891.5|175
1595301300000|2020-07-21 03:15:00|13895.8|13892.8|13897.6|13891.6|13898.6|13894.1|13893.7|13889.2|274
1595301600000|2020-07-21 03:20:00|13896.1|13893.1|13898.2|13895.2|13899.8|13895.3|13896|13891.4|185
1595301900000|2020-07-21 03:25:00|13898.3|13895.3|13892.8|13889.8|13899.4|13895.3|13892.8|13888.4|211
1595302200000|2020-07-21 03:30:00|13892.9|13889.9|13902.6|13899.6|13904.2|13899.6|13892.9|13887.5|493
1595302500000|2020-07-21 03:35:00|13904|13898|13899.7|13896.7|13904|13898|13898.6|13894|383
1595302800000|2020-07-21 03:40:00|13899.6|13896.6|13899.3|13896.3|13902.2|13897.7|13898.8|13894.4|188
1595303100000|2020-07-21 03:45:00|13899.2|13896.2|13900.1|13897.1|13901.4|13897.2|13899|13894.4|199
1595303400000|2020-07-21 03:50:00|13900.2|13897.2|13904.4|13898.4|13905.6|13902|13899.3|13895|292
1595303700000|2020-07-21 03:55:00|13904.3|13898.3|13904.3|13901.3|13908.9|13904.4|13902.6|13898.1|310
1595304000000|2020-07-21 04:00:00|13904.4|13901.4|13908.6|13902.6|13908.6|13903.5|13903.4|13898.9|279
1595304300000|2020-07-21 04:05:00|13908.5|13902.5|13910.3|13904.3|13911.4|13906.9|13905.1|13900.3|279
1595304600000|2020-07-21 04:10:00|13910.1|13904.1|13910|13904|13911|13906.4|13907.8|13903.5|293
1595304900000|2020-07-21 04:15:00|13908.6|13905.6|13911|13908|13912.9|13908.5|13908.5|13904.3|173
1595305200000|2020-07-21 04:20:00|13911.1|13908.1|13911.9|13905.9|13912.9|13908.4|13910.1|13905.7|144
1595305500000|2020-07-21 04:25:00|13911.8|13905.8|13912|13906|13913|13908.4|13910.2|13905.8|155
1595305800000|2020-07-21 04:30:00|13911.9|13905.9|13911|13908|13912.6|13908|13907.7|13903.3|252
1595306100000|2020-07-21 04:35:00|13910.9|13907.9|13911.9|13908.9|13914.1|13909.8|13910.6|13906.1|188
1595306400000|2020-07-21 04:40:00|13912|13909|13913.8|13907.8|13914.7|13910.1|13911|13906.1|231
1595306700000|2020-07-21 04:45:00|13914.1|13908.1|13912.4|13909.4|13914.9|13910.8|13911.8|13907.3|252
1595307000000|2020-07-21 04:50:00|13912.5|13909.5|13914.5|13908.5|13915.4|13910.9|13910.9|13906.6|275
1595307300000|2020-07-21 04:55:00|13914.4|13908.4|13910.2|13907.2|13916.4|13911.8|13909.9|13905.5|356
1595307600000|2020-07-21 05:00:00|13910.4|13907.4|13911.8|13908.8|13913.8|13909.9|13910|13905.6|236
1595307900000|2020-07-21 05:05:00|13911.7|13908.7|13911.7|13908.7|13913.3|13909.3|13911.2|13907.3|152
1595308200000|2020-07-21 05:10:00|13911.8|13908.8|13913.1|13910.1|13914.6|13910.2|13911.6|13907.3|196
1595308500000|2020-07-21 05:15:00|13913|13910|13912.7|13909.7|13915.2|13911.1|13912.3|13908.5|146
1595308800000|2020-07-21 05:20:00|13912.8|13909.8|13917.4|13911.4|13917.6|13912.7|13912.6|13909.4|126
1595309100000|2020-07-21 05:25:00|13915.9|13912.9|13916.1|13910.1|13918.6|13914.1|13914.5|13909.7|242
1595309400000|2020-07-21 05:30:00|13916.2|13910.2|13912.3|13909.3|13916.9|13912.3|13912|13907.6|208
1595309700000|2020-07-21 05:35:00|13912.1|13909.1|13910.2|13907.2|13913.9|13909.4|13908.9|13904.5|140
1595310000000|2020-07-21 05:40:00|13910.1|13907.1|13911.3|13908.3|13913.3|13908.7|13910|13905.6|153
1595310300000|2020-07-21 05:45:00|13911.2|13908.2|13908|13905|13912.8|13908.5|13907.9|13903.4|147
1595310600000|2020-07-21 05:50:00|13909.5|13903.5|13907.2|13901.2|13910.7|13905.9|13905.3|13900.8|195
1595310900000|2020-07-21 05:55:00|13907.1|13901.1|13905.6|13899.6|13908.8|13904.4|13904.3|13899.5|228
1595311200000|2020-07-21 06:00:00|13905.5|13899.5|13903.6|13897.6|13906.5|13901.9|13901.4|13896.8|288
1595311500000|2020-07-21 06:05:00|13903.7|13897.7|13906.9|13903.9|13908.6|13904.2|13902.1|13897.6|348
1595311800000|2020-07-21 06:10:00|13906.8|13903.8|13907.9|13904.9|13908.8|13905.2|13905.7|13901.6|238
1595312100000|2020-07-21 06:15:00|13908|13905|13905.2|13902.2|13910.4|13906|13905.2|13900.9|236
1595312400000|2020-07-21 06:20:00|13905.3|13902.3|13906.7|13903.7|13909.4|13905.1|13905.1|13900.7|299
1595312700000|2020-07-21 06:25:00|13908.1|13902.1|13904.4|13901.4|13908.1|13902.6|13903.6|13899.5|253
1595313000000|2020-07-21 06:30:00|13904.5|13901.5|13907.1|13901.1|13907.4|13903.4|13904.4|13901|212
1595313300000|2020-07-21 06:35:00|13907.2|13901.2|13905|13902|13907.3|13902.6|13903.8|13899.7|238
1595313600000|2020-07-21 06:40:00|13904.9|13901.9|13903.9|13900.9|13906.5|13902|13902.8|13899|181
1595313900000|2020-07-21 06:45:00|13903.8|13900.8|13903.7|13900.7|13905.6|13901.7|13903.1|13898.6|196
1595314200000|2020-07-21 06:50:00|13903.6|13900.6|13903.1|13900.1|13905.5|13900.9|13902.6|13898.4|176
1595314500000|2020-07-21 06:55:00|13903.2|13900.2|13904.1|13901.1|13905|13901.6|13902.5|13899|246
1595314800000|2020-07-21 07:00:00|13904.2|13901.2|13901.8|13898.8|13905.5|13901.5|13901.7|13897.3|271
1595315100000|2020-07-21 07:05:00|13901.7|13898.7|13899.7|13896.7|13903.6|13899.1|13899.5|13895.2|272
1595315400000|2020-07-21 07:10:00|13901.2|13895.2|13901|13898|13901.7|13898|13898.9|13894.6|306
1595315700000|2020-07-21 07:15:00|13900.9|13897.9|13901.9|13898.9|13903.6|13899.7|13899.4|13895.2|336
1595316000000|2020-07-21 07:20:00|13902|13899|13902.1|13899.1|13903.9|13899.7|13901.5|13897.1|229
1595316300000|2020-07-21 07:25:00|13902|13899|13903.1|13900.1|13906|13901.1|13901.7|13897.2|357
1595316600000|2020-07-21 07:30:00|13904.6|13898.6|13905.9|13902.9|13907.8|13903.3|13902|13897.7|318
1595316900000|2020-07-21 07:35:00|13905.8|13902.8|13903.8|13900.8|13909.2|13904.3|13902.4|13898.4|358
1595317200000|2020-07-21 07:40:00|13903.9|13900.9|13908.9|13902.9|13911.6|13907.7|13903.7|13900|286
1595317500000|2020-07-21 07:45:00|13909|13903|13911.6|13905.6|13914|13909.5|13906.9|13902.5|398
1595317800000|2020-07-21 07:50:00|13911.7|13905.7|13913.3|13907.3|13913.6|13909.2|13909.5|13905.1|341
1595318100000|2020-07-21 07:55:00|13913.2|13907.2|13907.9|13904.9|13913.2|13908.7|13907|13902.6|388
1595318400000|2020-07-21 08:00:00|13907.2|13904.2|13906.8|13903.8|13909.7|13905.5|13906.8|13902.3|353
1595318700000|2020-07-21 08:05:00|13906.9|13903.9|13906.4|13900.4|13908.3|13903.9|13904.6|13900.3|272
1595319000000|2020-07-21 08:10:00|13906.5|13900.5|13904.9|13901.9|13907.1|13903|13904.8|13900.3|293
1595319300000|2020-07-21 08:15:00|13904.8|13901.8|13908.3|13905.3|13909.8|13906|13904.6|13900.4|254
1595319600000|2020-07-21 08:20:00|13908.5|13905.5|13906|13903|13909.2|13905.8|13905.9|13901.8|257
1595319900000|2020-07-21 08:25:00|13906.1|13903.1|13905.4|13902.4|13907.4|13903.3|13905|13900.8|260
1595320200000|2020-07-21 08:30:00|13905.3|13902.3|13904.9|13901.9|13906.6|13902.9|13904.7|13900.6|191
1595320500000|2020-07-21 08:35:00|13904.8|13901.8|13901.8|13898.8|13905.6|13902.1|13901.7|13896.9|148
1595320800000|2020-07-21 08:40:00|13901.7|13898.7|13901.6|13898.6|13903.5|13899.1|13899.4|13894.7|223
1595321100000|2020-07-21 08:45:00|13901.7|13898.7|13900.1|13897.1|13903.3|13899|13899|13894.4|341
1595321400000|2020-07-21 08:50:00|13900.2|13897.2|13900.9|13897.9|13902.6|13898.1|13897.6|13893.2|282
1595321700000|2020-07-21 08:55:00|13901|13898|13900.3|13897.3|13904.9|13900.6|13900.1|13895.7|299
1595322000000|2020-07-21 09:00:00|13901|13898|13902.4|13899.4|13904.9|13900.6|13900.5|13896.3|313
1595322300000|2020-07-21 09:05:00|13902.5|13899.5|13901|13898|13903.9|13899.6|13900.6|13896.1|207
1595322600000|2020-07-21 09:10:00|13900.9|13897.9|13900.9|13897.9|13902.3|13898.2|13900.5|13896.3|173
1595322900000|2020-07-21 09:15:00|13901.1|13898.1|13901.8|13895.8|13904.1|13899.7|13899.9|13895.6|245
1595323200000|2020-07-21 09:20:00|13901.7|13895.7|13900.3|13897.3|13901.7|13897.6|13899.8|13895.5|150
1595323500000|2020-07-21 09:25:00|13901.8|13898.8|13902|13899|13906.4|13901.8|13901.8|13897.6|235
1595323800000|2020-07-21 09:30:00|13902.1|13899.1|13899.9|13896.9|13903.2|13899.3|13899.8|13895.5|221
1595324100000|2020-07-21 09:35:00|13900|13897|13899.2|13896.2|13900.7|13897.7|13898.9|13895.9|166
1595324400000|2020-07-21 09:40:00|13899.1|13896.1|13896.9|13893.9|13900.8|13896.3|13896.9|13893.3|223
1595324700000|2020-07-21 09:45:00|13897|13894|13895.3|13892.3|13898.7|13894.2|13895|13891.7|186
1595325000000|2020-07-21 09:50:00|13895.4|13892.4|13895.2|13892.2|13895.5|13892.5|13894.8|13891.8|123
1595325300000|2020-07-21 09:55:00|13895.1|13892.1|13897|13894|13898.5|13894.1|13894.7|13890.9|242
1595325600000|2020-07-21 10:00:00|13897.1|13894.1|13897.5|13894.5|13899.3|13894.9|13896.1|13891.6|227
1595325900000|2020-07-21 10:05:00|13897.4|13894.4|13898.6|13892.6|13899.9|13895.6|13896.9|13892.5|209
1595326200000|2020-07-21 10:10:00|13897|13894|13895.9|13892.9|13899|13894.6|13895.8|13891.3|188
1595326500000|2020-07-21 10:15:00|13896|13893|13894.1|13891.1|13896.5|13893.1|13894|13889.6|158
1595326800000|2020-07-21 10:20:00|13894|13891|13895.2|13892.2|13896.8|13892.3|13893.5|13889.2|165
1595327100000|2020-07-21 10:25:00|13895.1|13892.1|13896.1|13893.1|13897.6|13893.3|13893.9|13890.9|198
1595327400000|2020-07-21 10:30:00|13896|13893|13895.7|13892.7|13897.7|13893.3|13895.3|13891|212
1595327700000|2020-07-21 10:35:00|13895.6|13892.6|13895.5|13892.5|13895.8|13892.8|13895|13892|225
1595328000000|2020-07-21 10:40:00|13895.2|13892.2|13895|13892|13897.6|13893.3|13894.1|13889.7|217
1595328300000|2020-07-21 10:45:00|13895.2|13892.2|13890.6|13887.6|13896.7|13892.3|13890.1|13885.7|250
1595328600000|2020-07-21 10:50:00|13890.7|13887.7|13889.2|13886.2|13893|13888.6|13888.1|13883.8|371
1595328900000|2020-07-21 10:55:00|13889.1|13886.1|13893.9|13890.9|13896.3|13891.9|13889.1|13884.6|365
1595329200000|2020-07-21 11:00:00|13895.8|13889.8|13895.5|13889.5|13896.5|13892|13892.9|13888.4|341
1595329500000|2020-07-21 11:05:00|13895.6|13889.6|13894.9|13891.9|13896.4|13892|13893|13888.6|317
1595329800000|2020-07-21 11:10:00|13895|13892|13895.4|13889.4|13897.5|13892.9|13892.7|13888.1|343
1595330100000|2020-07-21 11:15:00|13895.5|13889.5|13894.2|13891.2|13896.1|13891.7|13892.8|13888.3|304
1595330400000|2020-07-21 11:20:00|13892.8|13889.8|13893.5|13890.5|13895|13890.7|13891|13887|290
1595330700000|2020-07-21 11:25:00|13893.4|13890.4|13895.4|13889.4|13895.9|13891.2|13892.5|13887.8|288
1595331000000|2020-07-21 11:30:00|13895.5|13889.5|13892.8|13889.8|13895.8|13891.3|13892.6|13888.1|293
1595331300000|2020-07-21 11:35:00|13892.9|13889.9|13888.8|13885.8|13894.4|13890|13888.5|13884|256
1595331600000|2020-07-21 11:40:00|13888.6|13885.6|13889.2|13883.2|13892.1|13887.5|13887.5|13883.1|235
1595331900000|2020-07-21 11:45:00|13887.7|13884.7|13891.4|13888.4|13892.9|13888.4|13886.8|13882.4|234
1595332200000|2020-07-21 11:50:00|13891.5|13888.5|13888.8|13885.8|13893.2|13888.5|13888.6|13883.9|328
1595332500000|2020-07-21 11:55:00|13888.7|13885.7|13892.4|13886.4|13892.8|13888.3|13888.6|13884.2|370
1595332800000|2020-07-21 12:00:00|13891.8|13885.8|13889|13886|13892.6|13888.2|13888.6|13884.3|424
1595333100000|2020-07-21 12:05:00|13888.9|13885.9|13889.2|13886.2|13891.6|13887.1|13888.5|13884|372
1595333400000|2020-07-21 12:10:00|13889.1|13886.1|13889.3|13886.3|13891.3|13887.1|13888.8|13884.3|309
1595333700000|2020-07-21 12:15:00|13889.4|13886.4|13889.6|13886.6|13891.5|13887.2|13888.8|13884.3|317
1595334000000|2020-07-21 12:20:00|13889.4|13886.4|13886.1|13883.1|13890.9|13886.6|13885.8|13882.8|307
1595334300000|2020-07-21 12:25:00|13886.2|13883.2|13885.1|13882.1|13886.8|13883.3|13884.8|13880.2|253
1595334600000|2020-07-21 12:30:00|13885|13882|13884.4|13881.4|13887.6|13883.2|13884.1|13880.3|335
1595334900000|2020-07-21 12:35:00|13884.3|13881.3|13884.5|13881.5|13887.4|13883.1|13882.9|13878.6|382
1595335200000|2020-07-21 12:40:00|13884.4|13881.4|13884|13881|13886.7|13882.4|13883.6|13879.3|373
1595335500000|2020-07-21 12:45:00|13883.9|13880.9|13885.1|13882.1|13886.1|13882.6|13882.8|13879.8|273
1595335800000|2020-07-21 12:50:00|13885.2|13882.2|13885.4|13879.4|13886.5|13882.2|13883|13879.2|322
1595336100000|2020-07-21 12:55:00|13883.8|13880.8|13885.8|13882.8|13887.4|13883|13883.2|13879.5|390
1595336400000|2020-07-21 13:00:00|13885.9|13882.9|13887.3|13884.3|13888.7|13884.9|13885.2|13881|317
1595336700000|2020-07-21 13:05:00|13887.1|13884.1|13890.8|13887.8|13892.3|13887.8|13885.9|13881.9|328
1595337000000|2020-07-21 13:10:00|13890.7|13887.7|13890.7|13887.7|13895|13890.7|13889.6|13885.3|474
1595337300000|2020-07-21 13:15:00|13890.9|13887.9|13890.9|13887.9|13893.1|13888.7|13889.6|13885.2|368
1595337600000|2020-07-21 13:20:00|13890.8|13887.8|13891|13885|13892.9|13888.3|13888.5|13884.3|370
1595337900000|2020-07-21 13:25:00|13889.5|13886.5|13887.1|13884.1|13890.8|13886.7|13885.5|13881.1|327
1595338200000|2020-07-21 13:30:00|13887.2|13884.2|13886.5|13883.5|13890.1|13885.6|13886|13881.7|376
1595338500000|2020-07-21 13:35:00|13886.6|13883.6|13886|13883|13889.9|13885.2|13885.5|13881.2|391
1595338800000|2020-07-21 13:40:00|13886.1|13883.1|13889.4|13883.4|13891.2|13886.3|13885.2|13881.5|325
1595339100000|2020-07-21 13:45:00|13889.5|13883.5|13885.1|13882.1|13889.5|13885.2|13884.6|13880.2|388
1595339400000|2020-07-21 13:50:00|13885|13882|13877.7|13874.7|13886.3|13882.1|13877.3|13872.8|357
1595339700000|2020-07-21 13:55:00|13879.2|13873.2|13879.8|13876.8|13882.1|13877.7|13877|13872.5|482
1595340000000|2020-07-21 14:00:00|13879.7|13876.7|13879.8|13873.8|13884.1|13879.4|13879|13873.8|420
1595340300000|2020-07-21 14:05:00|13879.9|13873.9|13883.7|13877.7|13884.6|13880|13877.3|13872.8|354
1595340600000|2020-07-21 14:10:00|13882.1|13879.1|13882|13876|13884.4|13879.8|13878.9|13873.5|468
1595340900000|2020-07-21 14:15:00|13881.9|13875.9|13874.8|13868.8|13881.9|13875.9|13874.4|13868.6|431
1595341200000|2020-07-21 14:20:00|13874.7|13868.7|13871.7|13868.7|13876.2|13871.8|13871.6|13867.1|322
1595341500000|2020-07-21 14:25:00|13871.9|13868.9|13883.1|13877.1|13883.9|13878.7|13871.8|13867.2|490
1595341800000|2020-07-21 14:30:00|13883|13877|13876.2|13873.2|13883.7|13878.8|13875.9|13871.4|484
1595342100000|2020-07-21 14:35:00|13877.7|13871.7|13880.2|13874.2|13884.3|13878.3|13877|13871.7|544
1595342400000|2020-07-21 14:40:00|13880.3|13874.3|13879.3|13873.3|13881.5|13876.1|13877.3|13871.8|540
1595342700000|2020-07-21 14:45:00|13879|13873|13875.4|13869.4|13880|13875.3|13874.4|13868.4|456
1595343000000|2020-07-21 14:50:00|13875.3|13869.3|13866.6|13860.6|13875.4|13869.7|13866.4|13860.4|423
1595343300000|2020-07-21 14:55:00|13866.4|13860.4|13855.6|13849.6|13866.5|13860.7|13854.6|13848.6|474
1595343600000|2020-07-21 15:00:00|13855.8|13849.8|13859.1|13853.1|13859.1|13853.1|13853|13848.6|352
1595343900000|2020-07-21 15:05:00|13858.9|13852.9|13861.8|13855.8|13862|13857.3|13856.1|13851.3|271
1595344200000|2020-07-21 15:10:00|13861.9|13855.9|13858.7|13852.7|13861.9|13856.9|13857.8|13852.3|350
1595344500000|2020-07-21 15:15:00|13858.6|13852.6|13856.4|13850.4|13859.1|13854|13853.2|13848.5|286
1595344800000|2020-07-21 15:20:00|13855.8|13849.8|13856.2|13850.2|13856.8|13851.9|13854.6|13849.1|259
1595345100000|2020-07-21 15:25:00|13856.3|13850.3|13854.9|13848.9|13856.3|13851|13852.5|13847.8|245
1595345400000|2020-07-21 15:30:00|13855|13849|13856.9|13850.9|13858.2|13852.6|13854.2|13848.4|346
1595345700000|2020-07-21 15:35:00|13857|13851|13854.5|13848.5|13857|13851.6|13854.2|13848.3|268
1595346000000|2020-07-21 15:40:00|13854.6|13848.6|13852.3|13849.3|13855.2|13850.8|13852.1|13847.6|297
1595346300000|2020-07-21 15:45:00|13852.2|13849.2|13849.4|13843.4|13853.5|13849.2|13847.4|13842.5|270
1595346600000|2020-07-21 15:50:00|13847.8|13844.8|13851.9|13845.9|13852.1|13846.3|13847.8|13842.9|142
1595346900000|2020-07-21 15:55:00|13851.8|13845.8|13849|13843|13852.4|13847.4|13848.7|13842.7|257
1595347200000|2020-07-21 16:00:00|13849.1|13843.1|13844.2|13838.2|13849.1|13843.8|13844|13838|314
1595347500000|2020-07-21 16:05:00|13844.3|13838.3|13846|13840|13846.8|13841.7|13843.4|13837.4|337
1595347800000|2020-07-21 16:10:00|13845.9|13839.9|13849|13843|13850|13844.5|13845.6|13839.6|363
1595348100000|2020-07-21 16:15:00|13848.9|13842.9|13848.6|13842.6|13850.2|13844.4|13846.7|13841.7|364
1595348400000|2020-07-21 16:20:00|13848.5|13842.5|13844.3|13838.3|13848.8|13843.6|13843.5|13837.5|368
1595348700000|2020-07-21 16:25:00|13844.2|13838.2|13840.7|13834.7|13845|13840.5|13840.1|13834.1|427
1595349000000|2020-07-21 16:30:00|13840.6|13834.6|13843.2|13837.2|13843.9|13837.9|13839|13833|404
1595349300000|2020-07-21 16:35:00|13843|13837|13846.1|13840.1|13846.9|13841.7|13842.9|13836.9|391
1595349600000|2020-07-21 16:40:00|13845.9|13839.9|13842.1|13836.1|13846.1|13841.3|13840.5|13835.7|354
1595349900000|2020-07-21 16:45:00|13842|13836|13841.9|13835.9|13842.6|13837.8|13839.5|13835.1|334
1595350200000|2020-07-21 16:50:00|13842|13836|13839.2|13833.2|13842|13837.1|13836.9|13832.3|309
1595350500000|2020-07-21 16:55:00|13839.3|13833.3|13839.3|13833.3|13839.6|13834.9|13837.9|13832.7|411
1595350800000|2020-07-21 17:00:00|13839.4|13833.4|13839.8|13836.8|13842|13836.8|13837.3|13832.7|277
1595351100000|2020-07-21 17:05:00|13839.7|13836.7|13839.5|13836.5|13842.3|13837.8|13839|13834.5|191
1595351400000|2020-07-21 17:10:00|13839.6|13836.6|13841.5|13835.5|13841.6|13837|13839.3|13834.8|148
1595351700000|2020-07-21 17:15:00|13841.4|13835.4|13840.7|13834.7|13842.3|13837.3|13839.8|13834.3|208
1595352000000|2020-07-21 17:20:00|13840.8|13834.8|13840.7|13834.7|13841.1|13835.1|13840.1|13834.1|170
1595352300000|2020-07-21 17:25:00|13840.6|13834.6|13839.6|13833.6|13840.9|13836|13838.8|13833.5|178
1595352600000|2020-07-21 17:30:00|13839.7|13833.7|13835.6|13829.6|13840.1|13835|13834.2|13828.7|302
1595352900000|2020-07-21 17:35:00|13835.4|13829.4|13835.7|13829.7|13835.9|13831.4|13833.7|13829|260
1595353200000|2020-07-21 17:40:00|13835.5|13829.5|13832.4|13826.4|13835.6|13830.6|13831.4|13825.4|277
1595353500000|2020-07-21 17:45:00|13832.3|13826.3|13830.7|13824.7|13833.3|13827.3|13829.6|13823.6|295
1595353800000|2020-07-21 17:50:00|13830.6|13824.6|13831.5|13825.5|13831.8|13825.8|13829.3|13823.3|283
1595354100000|2020-07-21 17:55:00|13831.6|13825.6|13829.8|13823.8|13832.4|13826.4|13828.7|13823.5|253
1595354400000|2020-07-21 18:00:00|13829.7|13823.7|13826.5|13820.5|13829.7|13824.7|13826.4|13820.4|338
1595354700000|2020-07-21 18:05:00|13826.4|13820.4|13823.6|13817.6|13827.9|13821.9|13822.1|13817.4|327
1595355000000|2020-07-21 18:10:00|13823.5|13817.5|13825.2|13819.2|13826|13820|13823.3|13817.3|165
1595355300000|2020-07-21 18:15:00|13825|13819|13827.1|13821.1|13827.9|13821.9|13822.3|13816.3|261
1595355600000|2020-07-21 18:20:00|13827|13821|13829.5|13823.5|13830.2|13824.4|13826.6|13820.6|322
1595355900000|2020-07-21 18:25:00|13829.4|13823.4|13827.2|13821.2|13830.6|13825.8|13827.2|13821.2|295
1595356200000|2020-07-21 18:30:00|13827.3|13821.3|13827.6|13821.6|13829.2|13824.1|13825.9|13821|212
1595356500000|2020-07-21 18:35:00|13827.5|13821.5|13828.1|13822.1|13828.1|13823.7|13825.6|13820.2|252
1595356800000|2020-07-21 18:40:00|13828.2|13822.2|13829|13823|13829.4|13823.6|13825.5|13819.5|282
1595357100000|2020-07-21 18:45:00|13829.1|13823.1|13831.1|13825.1|13831.1|13826.7|13828.8|13822.8|177
1595357400000|2020-07-21 18:50:00|13830.9|13824.9|13830.4|13824.4|13832.3|13827.6|13828.9|13823.3|240
1595357700000|2020-07-21 18:55:00|13830.3|13824.3|13827|13821|13831.7|13827|13825.9|13819.9|404
1595358000000|2020-07-21 19:00:00|13826.9|13820.9|13824.3|13818.3|13827.3|13821.3|13823.4|13817.4|357
1595358300000|2020-07-21 19:05:00|13823.8|13817.8|13824.2|13818.2|13824.6|13818.6|13822.8|13816.8|180
1595358600000|2020-07-21 19:10:00|13824.3|13818.3|13827.8|13821.8|13828.8|13822.8|13824.2|13818.2|354
1595358900000|2020-07-21 19:15:00|13828|13822|13829.3|13823.3|13829.7|13823.7|13827.7|13821.7|378
1595359200000|2020-07-21 19:20:00|13829.4|13823.4|13830.9|13824.9|13831.7|13825.7|13828.4|13823|480
1595359500000|2020-07-21 19:25:00|13830.8|13824.8|13830.2|13824.2|13831.4|13826.2|13828.7|13823.2|448
1595359800000|2020-07-21 19:30:00|13830.3|13824.3|13832|13826|13832.3|13826.3|13829.3|13823.3|438
1595360100000|2020-07-21 19:35:00|13832.1|13826.1|13834.1|13828.1|13836.2|13830.2|13831.5|13825.5|389
1595360400000|2020-07-21 19:40:00|13834.2|13828.2|13836.4|13830.4|13838.3|13832.3|13834|13828|412
1595360700000|2020-07-21 19:45:00|13836.3|13830.3|13835.1|13829.1|13836.4|13831.7|13833.9|13828.5|250
1595361000000|2020-07-21 19:50:00|13835.6|13829.6|13839.1|13833.1|13840.2|13834.2|13835.6|13829.6|347
1595361300000|2020-07-21 19:55:00|13839|13833|13836.5|13830.5|13840.1|13834.1|13836|13830|444
1595361600000|2020-07-21 20:00:00|13836.9|13830.9|13837.2|13831.2|13837.6|13831.6|13836.4|13830.4|169
1595361900000|2020-07-21 20:05:00|13837.3|13831.3|13837.9|13831.9|13838.7|13832.7|13837|13831|122
1595362200000|2020-07-21 20:10:00|13837.8|13831.8|13833.9|13827.9|13838|13832|13833.7|13827.7|244
1595362500000|2020-07-21 20:15:00|13833.8|13827.8|13834.1|13828.1|13834.4|13828.4|13833.6|13827.6|116
1595362800000|2020-07-21 20:20:00|13834.2|13828.2|13831.6|13825.6|13834.4|13829.8|13831|13825|137
1595363100000|2020-07-21 20:25:00|13831.5|13825.5|13835.3|13829.3|13835.3|13829.3|13831.5|13825.5|95
1595363400000|2020-07-21 20:30:00|13835.2|13829.2|13835.6|13829.6|13835.8|13829.8|13834.8|13828.8|97
1595363700000|2020-07-21 20:35:00|13835.7|13829.7|13834.9|13828.9|13835.9|13829.9|13833.5|13827.5|119
1595364000000|2020-07-21 20:40:00|13835|13829|13835|13829|13835.7|13829.7|13834.7|13828.7|76
1595364300000|2020-07-21 20:45:00|13834.8|13828.8|13833.5|13827.5|13835.2|13829.2|13833.1|13827.1|156
1595364600000|2020-07-21 20:50:00|13833.7|13827.7|13833.3|13827.3|13834.1|13828.1|13832.9|13826.9|157
1595364900000|2020-07-21 20:55:00|13833.5|13827.5|13833.1|13827.1|13834.2|13828.2|13832|13826|158
1595365200000|2020-07-21 21:00:00|13839.5|13823.5|13840.8|13824.8|13843.2|13831.6|13837.8|13823.5|66
1595365500000|2020-07-21 21:05:00|13840.7|13824.7|13837.9|13821.9|13842|13826.6|13834.5|13818.5|113
1595365800000|2020-07-21 21:10:00|13840|13824|13839.1|13823.1|13841.8|13828.2|13836.6|13822.2|222
1595366100000|2020-07-21 21:15:00|13838.8|13822.8|13840.2|13824.2|13841.4|13828|13836.8|13822.5|142
1595366400000|2020-07-21 21:20:00|13839.4|13823.4|13839.6|13823.6|13841.9|13825.9|13836.5|13820.5|198
1595366700000|2020-07-21 21:25:00|13838.8|13822.8|13839.8|13823.8|13841.6|13825.6|13837|13821|222
1595367000000|2020-07-21 21:30:00|13839|13823|13840.1|13824.1|13841.7|13825.7|13836.6|13820.6|160
1595367300000|2020-07-21 21:35:00|13839.9|13823.9|13840.2|13824.2|13841.5|13825.5|13835.9|13819.9|139
1595367600000|2020-07-21 21:40:00|13840.1|13824.1|13839.2|13823.2|13841.2|13825.2|13838.3|13822.3|159
1595367900000|2020-07-21 21:45:00|13839.6|13823.6|13839.3|13823.3|13840.3|13825.6|13838.3|13822.3|155
1595368200000|2020-07-21 21:50:00|13839.2|13823.2|13839.3|13823.3|13840.2|13826.1|13838.1|13822.1|204
1595368500000|2020-07-21 21:55:00|13838.8|13822.8|13839.6|13823.6|13840.3|13826.2|13838.4|13822.4|173
1595368800000|2020-07-21 22:00:00|13839.5|13823.5|13835|13829|13839.9|13829.1|13834.1|13822.2|250
1595369100000|2020-07-21 22:05:00|13834.9|13828.9|13836.2|13830.2|13836.6|13830.5|13833.7|13826.1|200
1595369400000|2020-07-21 22:10:00|13836.5|13830.5|13836.5|13829.2|13837.3|13830.5|13835|13827.5|170
1595369700000|2020-07-21 22:15:00|13836.4|13828.2|13830.8|13824.8|13836.4|13828.2|13829.9|13822.6|210
1595370000000|2020-07-21 22:20:00|13831|13825|13829.3|13823.3|13831.3|13825.3|13828.5|13821.9|136
1595370300000|2020-07-21 22:25:00|13829.1|13823|13830.4|13824.4|13830.9|13824.9|13828.6|13822.2|118
1595370600000|2020-07-21 22:30:00|13830.2|13824.2|13831.9|13825.9|13832.7|13826.7|13829.2|13823.2|148
1595370900000|2020-07-21 22:35:00|13832.2|13826.2|13828.6|13822.6|13833.2|13827.2|13827.9|13821.9|171
1595371200000|2020-07-21 22:40:00|13828.3|13822.3|13829.5|13823.5|13830.2|13824.2|13828.2|13820.3|135
1595371500000|2020-07-21 22:45:00|13829.1|13823.1|13829.6|13823.6|13831.8|13825.8|13829.1|13823.1|175
1595371800000|2020-07-21 22:50:00|13829.7|13823.7|13828.7|13822.7|13830.6|13824.6|13828.4|13822.4|95
1595372100000|2020-07-21 22:55:00|13828.8|13822.8|13828.8|13822.8|13829.8|13823.8|13828.2|13822.2|94
1595372400000|2020-07-21 23:00:00|13828.9|13822.9|13831.3|13825.3|13832.3|13826.3|13828.4|13822.4|267
1595372700000|2020-07-21 23:05:00|13831.4|13825.4|13830.3|13824.3|13832.6|13826.6|13828.6|13822.6|199
1595373000000|2020-07-21 23:10:00|13830.4|13824.4|13833.5|13827.5|13834.7|13828.7|13830.3|13824.3|204
1595373300000|2020-07-21 23:15:00|13833.2|13827.2|13835.5|13829.5|13836.3|13830.3|13832.1|13826.1|241
1595373600000|2020-07-21 23:20:00|13835.4|13829.4|13835.9|13829.9|13837.6|13831.6|13832.9|13826.9|246
1595373900000|2020-07-21 23:25:00|13835.7|13829.7|13834.8|13828.8|13837.8|13831.8|13834.1|13828.1|252
1595374200000|2020-07-21 23:30:00|13834.7|13828.7|13835.7|13829.7|13836.7|13830.7|13834.3|13828.3|123
1595374500000|2020-07-21 23:35:00|13835.5|13829.5|13835.6|13829.6|13837|13831|13835.3|13829.3|124
1595374800000|2020-07-21 23:40:00|13835.4|13829.4|13831.6|13825.6|13836.4|13830.4|13830.8|13824.8|182
1595375100000|2020-07-21 23:45:00|13831.5|13825.5|13830.6|13824.6|13831.7|13825.7|13827.2|13821.2|220
1595375400000|2020-07-21 23:50:00|13830.7|13824.7|13830|13824|13832.2|13826.3|13827.6|13821.6|180
1595375700000|2020-07-21 23:55:00|13830.1|13824.1|13833.4|13827.4|13834.4|13828.4|13828.8|13824.1|161
1595376000000|2020-07-22 00:00:00|13833.2|13827.2|13833.5|13827.5|13835.1|13830.6|13831.5|13826.3|225
1595376300000|2020-07-22 00:05:00|13833.6|13827.6|13832.4|13826.4|13835.4|13829.4|13829.6|13825.3|204
1595376600000|2020-07-22 00:10:00|13832.3|13826.3|13832|13826|13835.2|13829.2|13830.4|13825.4|171
1595376900000|2020-07-22 00:15:00|13831.8|13825.8|13830.6|13824.6|13831.8|13826.6|13826.9|13822.7|198
1595377200000|2020-07-22 00:20:00|13829.1|13826.1|13831.9|13825.9|13833.8|13829.4|13829|13824.2|168
1595377500000|2020-07-22 00:25:00|13832|13826|13832|13826|13835.4|13831|13830|13825.6|218
1595377800000|2020-07-22 00:30:00|13832.1|13826.1|13836.9|13830.9|13837.6|13832.8|13832.1|13826.1|210
1595378100000|2020-07-22 00:35:00|13837|13831|13837.3|13834.3|13840.8|13835.7|13835.2|13830.9|230
1595378400000|2020-07-22 00:40:00|13837.4|13834.4|13839.6|13836.6|13841|13836.7|13837.2|13832.8|145
1595378700000|2020-07-22 00:45:00|13839.5|13836.5|13842.2|13836.2|13842.7|13838.2|13838.2|13833.5|218
1595379000000|2020-07-22 00:50:00|13842.4|13836.4|13839.5|13833.5|13842.7|13838.9|13839.2|13833.5|256
1595379300000|2020-07-22 00:55:00|13839.6|13833.6|13844|13841|13845.4|13841.2|13839.3|13833.3|231
1595379600000|2020-07-22 01:00:00|13844.3|13841.3|13842|13836|13846.1|13841.5|13838.7|13834.3|324
1595379900000|2020-07-22 01:05:00|13842.1|13836.1|13842.6|13836.6|13844.8|13839.3|13840.3|13835.7|304
1595380200000|2020-07-22 01:10:00|13842.5|13836.5|13839.3|13833.3|13844.7|13839.7|13839.2|13833.2|394
1595380500000|2020-07-22 01:15:00|13839.4|13833.4|13839|13833|13843.5|13839.1|13838.3|13832.9|300
1595380800000|2020-07-22 01:20:00|13839.1|13833.1|13838.3|13835.3|13839.9|13835.4|13835.6|13831.1|217
1595381100000|2020-07-22 01:25:00|13839.8|13833.8|13839.7|13833.7|13841.6|13837.2|13838|13833|264
1595381400000|2020-07-22 01:30:00|13838.2|13835.2|13838.7|13835.7|13843.6|13838.4|13837|13832.4|352
1595381700000|2020-07-22 01:35:00|13838.8|13835.8|13843.4|13837.4|13843.5|13838.8|13837.2|13831.8|345
1595382000000|2020-07-22 01:40:00|13843.5|13837.5|13841.5|13838.5|13845.7|13840.8|13840.8|13836.3|328
1595382300000|2020-07-22 01:45:00|13841.4|13838.4|13838.6|13832.6|13844.5|13839.9|13838.6|13832.6|240
1595382600000|2020-07-22 01:50:00|13838.7|13832.7|13834.4|13831.4|13840.4|13835.8|13834.2|13829.7|345
1595382900000|2020-07-22 01:55:00|13835.8|13829.8|13837.7|13831.7|13839.6|13835|13834.4|13829.8|268
1595383200000|2020-07-22 02:00:00|13837.8|13831.8|13839.3|13833.3|13840.4|13835.8|13835.4|13830.8|306
1595383500000|2020-07-22 02:05:00|13839.2|13833.2|13839.3|13833.3|13839.6|13835.1|13835.5|13830.9|261
1595383800000|2020-07-22 02:10:00|13839.2|13833.2|13839.1|13836.1|13842.3|13836.9|13837.7|13833.2|262
1595384100000|2020-07-22 02:15:00|13840.5|13834.5|13837.2|13831.2|13841.3|13836.9|13836.5|13830.9|251
1595384400000|2020-07-22 02:20:00|13837.1|13831.1|13835.7|13832.7|13838.2|13833.7|13835.6|13830.4|216
1595384700000|2020-07-22 02:25:00|13835.8|13832.8|13833.8|13830.8|13836.7|13832.8|13833.3|13829|203
1595385000000|2020-07-22 02:30:00|13833.9|13830.9|13834.4|13831.4|13836.6|13832.2|13833.8|13829.1|227
1595385300000|2020-07-22 02:35:00|13834.5|13831.5|13835.6|13829.6|13836.4|13832.2|13833.7|13829.4|168
1595385600000|2020-07-22 02:40:00|13835.7|13829.7|13834.6|13828.6|13837|13832.2|13833.4|13828.5|136
1595385900000|2020-07-22 02:45:00|13834.5|13828.5|13831.4|13828.4|13834.6|13829.9|13829.6|13824.6|230
1595386200000|2020-07-22 02:50:00|13831.3|13828.3|13832.2|13829.2|13833.7|13829.6|13831|13826.6|147
1595386500000|2020-07-22 02:55:00|13832.1|13829.1|13832|13829|13833.5|13829.3|13830.4|13826.5|153
1595386800000|2020-07-22 03:00:00|13831.8|13828.8|13832|13829|13833.8|13829.5|13831.8|13827.4|87
1595387100000|2020-07-22 03:05:00|13831.9|13828.9|13832.1|13829.1|13833.7|13829.3|13831.4|13827.6|125
1595387400000|2020-07-22 03:10:00|13832.2|13829.2|13834.4|13828.4|13834.4|13829.9|13831.8|13827.4|131
1595387700000|2020-07-22 03:15:00|13832.8|13829.8|13833.3|13830.3|13834.6|13830.5|13832.8|13828.3|75
1595388000000|2020-07-22 03:20:00|13833.2|13830.2|13834.9|13831.9|13836.6|13832.3|13833.2|13828.9|117
1595388300000|2020-07-22 03:25:00|13835|13832|13835.2|13832.2|13838.1|13834|13835|13830.9|164
1595388600000|2020-07-22 03:30:00|13837.4|13831.4|13834.6|13831.6|13837.7|13833.2|13834.4|13830.7|154
1595388900000|2020-07-22 03:35:00|13834.7|13831.7|13833.6|13830.6|13835.7|13831.8|13832.8|13828.7|131
1595389200000|2020-07-22 03:40:00|13833.5|13830.5|13832.9|13829.9|13833.9|13830.9|13832.5|13829.5|119
1595389500000|2020-07-22 03:45:00|13832.8|13829.8|13834.1|13831.1|13834.4|13831.4|13832.6|13828.1|96
1595389800000|2020-07-22 03:50:00|13834.2|13831.2|13834.9|13831.9|13835.4|13832.4|13833.8|13830.8|111
1595390100000|2020-07-22 03:55:00|13835|13832|13836|13830|13837.1|13833.1|13834.6|13830|93
1595390400000|2020-07-22 04:00:00|13836.1|13830.1|13833.6|13830.6|13836.3|13831.8|13833.5|13829.2|76
1595390700000|2020-07-22 04:05:00|13833.7|13830.7|13833.5|13830.5|13833.9|13830.9|13833|13830|83
1595391000000|2020-07-22 04:10:00|13833.4|13830.4|13833.7|13830.7|13834.2|13831.2|13832.8|13829.8|84
1595391300000|2020-07-22 04:15:00|13833.6|13830.6|13836.7|13833.7|13838.9|13834.4|13833.6|13830.6|125
1595391600000|2020-07-22 04:20:00|13838.2|13832.2|13836.5|13833.5|13838.9|13834.3|13835.8|13831.3|181
1595391900000|2020-07-22 04:25:00|13836.4|13833.4|13836.6|13833.6|13838.3|13833.9|13836|13831.8|152
1595392200000|2020-07-22 04:30:00|13836.5|13833.5|13840.4|13837.4|13843.5|13838.7|13836.5|13833.5|217
1595392500000|2020-07-22 04:35:00|13841.8|13835.8|13840.3|13837.3|13841.9|13837.5|13839.6|13835.2|157
1595392800000|2020-07-22 04:40:00|13840.4|13837.4|13837.8|13834.8|13841.7|13837.5|13837.8|13833.6|149
1595393100000|2020-07-22 04:45:00|13837.9|13834.9|13840.3|13837.3|13841.7|13837.3|13837.9|13834.2|195
1595393400000|2020-07-22 04:50:00|13840.2|13837.2|13840|13837|13842.4|13837.8|13839.2|13834.8|114
1595393700000|2020-07-22 04:55:00|13840.1|13837.1|13840|13837|13841.2|13837.1|13836.7|13833.2|132
1595394000000|2020-07-22 05:00:00|13840.1|13837.1|13843.6|13837.6|13844.2|13839.6|13839.6|13835.2|241
1595394300000|2020-07-22 05:05:00|13843.7|13837.7|13841.9|13835.9|13844.2|13839.7|13840.5|13835.8|155
1595394600000|2020-07-22 05:10:00|13842|13836|13841.2|13838.2|13843.7|13839|13840.3|13835.8|164
1595394900000|2020-07-22 05:15:00|13841.3|13838.3|13836|13833|13841.9|13838.6|13835.4|13831|135
1595395200000|2020-07-22 05:20:00|13835.9|13832.9|13835.1|13832.1|13839.3|13834.4|13835|13830.5|202
1595395500000|2020-07-22 05:25:00|13835.2|13832.2|13835.4|13832.4|13837.5|13833.1|13833.3|13828.7|217
1595395800000|2020-07-22 05:30:00|13836.6|13830.6|13835.2|13832.2|13837|13832.6|13833|13828.6|201
1595396100000|2020-07-22 05:35:00|13835.3|13832.3|13836.6|13833.6|13837.6|13833.6|13835.1|13831.2|107
1595396400000|2020-07-22 05:40:00|13836.5|13833.5|13836.4|13833.4|13837.9|13833.7|13836|13831.6|133
1595396700000|2020-07-22 05:45:00|13836.3|13833.3|13834.5|13831.5|13838|13833.5|13834.3|13829.8|135
1595397000000|2020-07-22 05:50:00|13834.4|13831.4|13834.6|13831.6|13837.1|13832.9|13834.3|13829.9|147
1595397300000|2020-07-22 05:55:00|13834.7|13831.7|13834.8|13828.8|13836.4|13832.1|13832.9|13828.5|174
1595397600000|2020-07-22 06:00:00|13833.2|13830.2|13838|13832|13838.9|13834.5|13831.9|13827.4|251
1595397900000|2020-07-22 06:05:00|13838.2|13832.2|13838.2|13835.2|13840.2|13835.6|13836.6|13832.1|238
1595398200000|2020-07-22 06:10:00|13838|13835|13834.8|13831.8|13840.5|13836.2|13834|13830|260
1595398500000|2020-07-22 06:15:00|13834.9|13831.9|13835.3|13832.3|13838|13833.7|13834.1|13830.4|182
1595398800000|2020-07-22 06:20:00|13835.4|13832.4|13841.3|13835.3|13842|13837.8|13835.2|13830.6|173
1595399100000|2020-07-22 06:25:00|13841.4|13835.4|13838.9|13835.9|13841.6|13837.3|13838.4|13834.3|196
1595399400000|2020-07-22 06:30:00|13839|13836|13836|13833|13840|13836|13835.5|13831.3|248
1595399700000|2020-07-22 06:35:00|13836.1|13833.1|13836.8|13830.8|13837.5|13833.1|13833.2|13830.2|185
1595400000000|2020-07-22 06:40:00|13835.1|13832.1|13835.9|13832.9|13838.7|13834.8|13835|13830.7|197
1595400300000|2020-07-22 06:45:00|13836.1|13833.1|13832.8|13829.8|13836.6|13833.1|13832.6|13828.1|168
1595400600000|2020-07-22 06:50:00|13832.7|13829.7|13829.9|13826.9|13834.9|13830.5|13829.6|13825.1|234
1595400900000|2020-07-22 06:55:00|13830|13827|13832.8|13829.8|13834.2|13829.8|13829|13824.7|241
1595401200000|2020-07-22 07:00:00|13834.3|13828.3|13829.5|13826.5|13836.1|13831.7|13829|13824.7|377
1595401500000|2020-07-22 07:05:00|13829.6|13826.6|13823.9|13820.9|13829.7|13826.6|13823.1|13818|374
1595401800000|2020-07-22 07:10:00|13824|13821|13823.5|13817.5|13825.4|13821.2|13821.9|13817.4|241
1595402100000|2020-07-22 07:15:00|13823.6|13817.6|13823.5|13820.5|13825|13821.2|13821.2|13816.3|308
1595402400000|2020-07-22 07:20:00|13823.6|13820.6|13833.5|13827.5|13834.1|13828.1|13822.9|13818.3|298
1595402700000|2020-07-22 07:25:00|13835|13829|13850.1|13844.1|13851.9|13845.9|13833.3|13827.3|485
1595403000000|2020-07-22 07:30:00|13850.3|13844.3|13861.1|13855.1|13861.2|13855.2|13847.5|13841.7|455
1595403300000|2020-07-22 07:35:00|13861.2|13855.2|13869.3|13863.3|13878.7|13872.7|13860.5|13854.5|509
1595403600000|2020-07-22 07:40:00|13869.4|13863.4|13858.7|13852.7|13869.4|13863.4|13856.1|13850.1|501
1595403900000|2020-07-22 07:45:00|13858.8|13852.8|13857.4|13851.4|13863.7|13857.7|13855.8|13849.8|471
1595404200000|2020-07-22 07:50:00|13857.3|13851.3|13850.1|13844.1|13857.6|13851.6|13849.6|13843.6|289
1595404500000|2020-07-22 07:55:00|13849.8|13843.8|13859.2|13853.2|13859.2|13853.2|13849.4|13843.4|487
1595404800000|2020-07-22 08:00:00|13859.1|13853.1|13857|13854|13860.5|13855.5|13854.9|13848.9|543
1595405100000|2020-07-22 08:05:00|13858.8|13852.8|13856.7|13850.7|13862.6|13857.8|13856.5|13850.5|409
1595405400000|2020-07-22 08:10:00|13856.6|13850.6|13856.4|13853.4|13859.8|13854.8|13854.8|13850.5|418
1595405700000|2020-07-22 08:15:00|13856.5|13853.5|13859.5|13853.5|13861.7|13856|13856.2|13851.7|343
1595406000000|2020-07-22 08:20:00|13859.4|13853.4|13867.7|13861.7|13868.2|13862.7|13858.8|13853.3|393
1595406300000|2020-07-22 08:25:00|13867.8|13861.8|13865.3|13862.3|13869.5|13864|13863.8|13859.2|326
1595406600000|2020-07-22 08:30:00|13865.5|13862.5|13866.1|13860.1|13867.8|13863.1|13860.1|13855.7|388
1595406900000|2020-07-22 08:35:00|13866|13860|13866.6|13860.6|13867.8|13862.7|13861.2|13856.6|400
1595407200000|2020-07-22 08:40:00|13866.5|13860.5|13871|13865|13872.1|13867.2|13866.5|13860.5|400
1595407500000|2020-07-22 08:45:00|13871.1|13865.1|13868.2|13862.2|13872.3|13866.3|13864.2|13859.8|315
1595407800000|2020-07-22 08:50:00|13868.4|13862.4|13862.9|13856.9|13871|13866.4|13861.6|13856.9|319
1595408100000|2020-07-22 08:55:00|13863|13857|13862.4|13856.4|13864.5|13858.7|13860.7|13856.2|312
1595408400000|2020-07-22 09:00:00|13862.5|13856.5|13864.2|13858.2|13866.6|13861.1|13862.4|13856.4|243
1595408700000|2020-07-22 09:05:00|13864.4|13858.4|13867.7|13861.7|13868|13862|13862.7|13857.7|249
1595409000000|2020-07-22 09:10:00|13867.8|13861.8|13864.3|13858.3|13868.8|13863.7|13862.3|13857.5|344
1595409300000|2020-07-22 09:15:00|13864.5|13858.5|13863.5|13857.5|13866.6|13862.1|13862.9|13857.4|259
1595409600000|2020-07-22 09:20:00|13863.4|13857.4|13860.2|13854.2|13864.4|13859.2|13859.6|13854.2|246
1595409900000|2020-07-22 09:25:00|13860.3|13854.3|13859.4|13853.4|13862.3|13856.6|13857|13852.1|320
1595410200000|2020-07-22 09:30:00|13859.5|13853.5|13855|13849|13860.6|13855.3|13854.7|13848.9|356
1595410500000|2020-07-22 09:35:00|13855.2|13849.2|13851.9|13845.9|13857.1|13851.1|13850.4|13845.4|356
1595410800000|2020-07-22 09:40:00|13852|13846|13850.5|13847.5|13852.7|13848.1|13849.2|13844.5|237
1595411100000|2020-07-22 09:45:00|13850.6|13847.6|13854.4|13848.4|13856.2|13851.5|13850|13845.3|314
1595411400000|2020-07-22 09:50:00|13854.6|13848.6|13855.3|13852.3|13858.5|13853.9|13852.1|13847.7|209
1595411700000|2020-07-22 09:55:00|13856.4|13850.4|13849.1|13846.1|13856.6|13851.9|13847.7|13842.8|280
1595412000000|2020-07-22 10:00:00|13849.2|13846.2|13847|13844|13850.5|13846.2|13846.2|13841.6|198
1595412300000|2020-07-22 10:05:00|13847.1|13844.1|13846.4|13840.4|13852.8|13848|13845.4|13840.4|327
1595412600000|2020-07-22 10:10:00|13846.1|13840.1|13842.4|13836.4|13846.9|13842|13840.7|13836.3|322
1595412900000|2020-07-22 10:15:00|13842.5|13836.5|13841.9|13835.9|13844.5|13839.7|13840.4|13834.5|297
1595413200000|2020-07-22 10:20:00|13841.8|13835.8|13839.7|13833.7|13843.6|13838.6|13837.8|13833.1|327
1595413500000|2020-07-22 10:25:00|13839.8|13833.8|13842.1|13839.1|13843.7|13839.2|13839.8|13833.8|222
1595413800000|2020-07-22 10:30:00|13842|13839|13844.1|13838.1|13845.9|13841.3|13840.9|13836.6|238
1595414100000|2020-07-22 10:35:00|13844.5|13838.5|13844.5|13838.5|13846.6|13840.6|13840.5|13834.5|265
1595414400000|2020-07-22 10:40:00|13844.4|13838.4|13844.3|13838.3|13846.9|13842.5|13842.9|13838.2|232
1595414700000|2020-07-22 10:45:00|13844.2|13838.2|13844.7|13838.7|13844.9|13840.2|13841.7|13836.3|216
1595415000000|2020-07-22 10:50:00|13844.6|13838.6|13843.5|13840.5|13847.8|13843.2|13843.5|13838.4|268
1595415300000|2020-07-22 10:55:00|13843.4|13840.4|13843.2|13840.2|13847|13842.1|13842.2|13837.7|293
1595415600000|2020-07-22 11:00:00|13843.3|13840.3|13837.3|13831.3|13844.6|13840.3|13834.5|13829.5|316
1595415900000|2020-07-22 11:05:00|13837.2|13831.2|13840.5|13834.5|13842.2|13837.5|13835.8|13831.2|269
1595416200000|2020-07-22 11:10:00|13840.6|13834.6|13842|13839|13845|13840.5|13839.5|13834.5|304
1595416500000|2020-07-22 11:15:00|13841.7|13838.7|13843.8|13837.8|13845.2|13840.6|13840.7|13835.4|292
1595416800000|2020-07-22 11:20:00|13843.7|13837.7|13843.5|13840.5|13845.9|13841.4|13839.8|13835.2|251
1595417100000|2020-07-22 11:25:00|13843.4|13840.4|13841.1|13835.1|13844.6|13840.4|13839.5|13834.8|281
1595417400000|2020-07-22 11:30:00|13841.4|13835.4|13842.1|13836.1|13842.1|13836.3|13838.2|13833.2|200
1595417700000|2020-07-22 11:35:00|13841.9|13835.9|13841.6|13835.6|13842.8|13838.3|13839.2|13834.6|230
1595418000000|2020-07-22 11:40:00|13841.5|13835.5|13839|13833|13841.8|13836.8|13838.5|13832.5|214
1595418300000|2020-07-22 11:45:00|13839.3|13833.3|13837.4|13831.4|13839.5|13833.5|13837.2|13831.2|212
1595418600000|2020-07-22 11:50:00|13837.3|13831.3|13834.5|13828.5|13837.4|13832.4|13832.3|13826.7|277
1595418900000|2020-07-22 11:55:00|13834.4|13828.4|13834.9|13828.9|13836.6|13830.7|13833.5|13828.3|323
1595419200000|2020-07-22 12:00:00|13834.4|13828.4|13835.4|13829.4|13837.9|13833|13832.9|13827.6|475
1595419500000|2020-07-22 12:05:00|13834.5|13831.5|13834.7|13828.7|13837.7|13831.8|13833.9|13827.9|314
1595419800000|2020-07-22 12:10:00|13834.8|13828.8|13835.5|13829.5|13836.4|13830.4|13834.2|13828.2|226
1595420100000|2020-07-22 12:15:00|13835.6|13829.6|13836.9|13830.9|13837.6|13832.4|13833.5|13828.8|299
1595420400000|2020-07-22 12:20:00|13836.8|13830.8|13831.6|13828.6|13838.7|13832.7|13829.9|13825.4|394
1595420700000|2020-07-22 12:25:00|13831.5|13828.5|13835.5|13829.5|13835.9|13829.9|13831.4|13826.8|168
1595421000000|2020-07-22 12:30:00|13835.4|13829.4|13834.1|13831.1|13836.2|13831.6|13832.2|13827.7|183
1595421300000|2020-07-22 12:35:00|13834.2|13831.2|13831.1|13828.1|13836.5|13831.3|13831.1|13826.3|362
1595421600000|2020-07-22 12:40:00|13831.2|13828.2|13834.4|13828.4|13836.2|13831.4|13830.7|13825.6|424
1595421900000|2020-07-22 12:45:00|13834.5|13828.5|13832.4|13826.4|13837.4|13832.8|13832.2|13826.2|385
1595422200000|2020-07-22 12:50:00|13832.1|13826.1|13831.6|13828.6|13835.6|13829.6|13830.9|13825.9|371
1595422500000|2020-07-22 12:55:00|13831.7|13828.7|13833.8|13827.8|13834|13829.4|13830.6|13826|244
1595422800000|2020-07-22 13:00:00|13833.7|13827.7|13839.1|13833.1|13839.1|13834.2|13833.7|13827.7|422
1595423100000|2020-07-22 13:05:00|13839.2|13833.2|13841.1|13835.1|13841.6|13836.6|13836.9|13831.8|515
1595423400000|2020-07-22 13:10:00|13841|13835|13843.5|13837.5|13844.2|13838.2|13836.7|13831.7|414
1595423700000|2020-07-22 13:15:00|13843.7|13837.7|13849.6|13843.6|13851.6|13847.2|13843.5|13837.5|459
1595424000000|2020-07-22 13:20:00|13849.9|13843.9|13852.3|13846.3|13853.9|13847.9|13848.2|13842.2|413
1595424300000|2020-07-22 13:25:00|13852.2|13846.2|13848.5|13842.5|13852.2|13847.6|13846.6|13841.5|379
1595424600000|2020-07-22 13:30:00|13848.6|13842.6|13849.7|13843.7|13851.3|13845.4|13845.8|13840.2|596
1595424900000|2020-07-22 13:35:00|13849.6|13843.6|13842|13836|13849.6|13845|13839.7|13834|565
1595425200000|2020-07-22 13:40:00|13841.8|13835.8|13844.5|13838.5|13844.8|13838.8|13839.1|13833.5|467
1595425500000|2020-07-22 13:45:00|13844.3|13838.3|13839.2|13833.2|13845.5|13840.7|13839.1|13833.1|462
1595425800000|2020-07-22 13:50:00|13839.1|13833.1|13838.6|13832.6|13842.8|13838.3|13837.2|13832.2|323
1595426100000|2020-07-22 13:55:00|13838.5|13832.5|13840.4|13834.4|13842.4|13836.4|13836.9|13831.7|305
1595426400000|2020-07-22 14:00:00|13840.3|13834.3|13842.9|13839.9|13844.7|13840.2|13839.9|13833.9|318
1595426700000|2020-07-22 14:05:00|13843|13840|13850.2|13844.2|13851.5|13846.8|13842.8|13838.2|467
1595427000000|2020-07-22 14:10:00|13849.6|13843.6|13845.9|13839.9|13851.9|13846.5|13845.2|13839.9|399
1595427300000|2020-07-22 14:15:00|13845.8|13839.8|13844.6|13838.6|13847|13842.2|13842.7|13837.5|418
1595427600000|2020-07-22 14:20:00|13844.8|13838.8|13845.1|13839.1|13848|13843.4|13842|13837.3|450
1595427900000|2020-07-22 14:25:00|13845.2|13839.2|13850.1|13844.1|13850.2|13844.2|13843.7|13839.1|425
1595428200000|2020-07-22 14:30:00|13850|13844|13847.1|13844.1|13850.9|13846.6|13846.2|13841.6|401
1595428500000|2020-07-22 14:35:00|13847|13844|13843|13840|13849.7|13845.3|13842.4|13837.5|392
1595428800000|2020-07-22 14:40:00|13842.9|13839.9|13843.6|13837.6|13846.9|13842.3|13840.2|13835.2|410
1595429100000|2020-07-22 14:45:00|13843.5|13837.5|13846.5|13840.5|13848.1|13843.3|13838.2|13833.8|500
1595429400000|2020-07-22 14:50:00|13846.6|13840.6|13843.7|13840.7|13850|13844.6|13843.3|13838.8|496
1595429700000|2020-07-22 14:55:00|13843.6|13840.6|13839.6|13833.6|13845.2|13840.6|13837.6|13832.8|434
1595430000000|2020-07-22 15:00:00|13838.2|13835.2|13845.9|13839.9|13846.4|13841.3|13838.2|13833.8|445
1595430300000|2020-07-22 15:05:00|13845.8|13839.8|13849.1|13846.1|13850.8|13846.2|13844.3|13839.8|305
1595430600000|2020-07-22 15:10:00|13849|13846|13848.3|13845.3|13850.5|13846.1|13847.2|13841.9|240
1595430900000|2020-07-22 15:15:00|13848.4|13845.4|13847.7|13841.7|13849.2|13845.7|13845.1|13839.1|225
1595431200000|2020-07-22 15:20:00|13847.8|13841.8|13845|13839|13847.8|13843.3|13844.7|13838.7|238
1595431500000|2020-07-22 15:25:00|13844.9|13838.9|13841.1|13835.1|13844.9|13840.3|13841.1|13835.1|302
1595431800000|2020-07-22 15:30:00|13841.2|13835.2|13842.9|13839.9|13843.9|13839.9|13840.5|13834.5|413
1595432100000|2020-07-22 15:35:00|13843|13840|13843.6|13837.6|13845.5|13841.5|13841.4|13836.1|309
1595432400000|2020-07-22 15:40:00|13843.7|13837.7|13841.9|13835.9|13843.7|13838.2|13839.9|13835.6|274
1595432700000|2020-07-22 15:45:00|13842|13836|13840.1|13834.1|13842|13837.3|13838.8|13833.6|246
1595433000000|2020-07-22 15:50:00|13840|13834|13839.8|13836.8|13841.7|13837|13838.5|13833.8|198
1595433300000|2020-07-22 15:55:00|13839.7|13836.7|13841.3|13835.3|13843.1|13838.4|13839.6|13835.1|219
1595433600000|2020-07-22 16:00:00|13841.2|13835.2|13842.3|13836.3|13842.7|13837.4|13839.6|13834.9|270
1595433900000|2020-07-22 16:05:00|13842.2|13836.2|13845.2|13839.2|13845.5|13840.5|13840.5|13835.2|341
1595434200000|2020-07-22 16:10:00|13845.1|13839.1|13839.5|13833.5|13845.2|13840.4|13837.7|13831.7|397
1595434500000|2020-07-22 16:15:00|13839.3|13833.3|13840.5|13834.5|13841.1|13836.4|13837.5|13832.1|490
1595434800000|2020-07-22 16:20:00|13840.7|13834.7|13842.7|13836.7|13844.1|13838.1|13837.9|13833|424
1595435100000|2020-07-22 16:25:00|13842.5|13836.5|13841.9|13835.9|13842.7|13838.1|13839.5|13834.8|424
1595435400000|2020-07-22 16:30:00|13841.8|13835.8|13843.5|13837.5|13845.1|13839.1|13841.7|13835.7|366
1595435700000|2020-07-22 16:35:00|13843.7|13837.7|13846.1|13840.1|13846.5|13840.5|13843|13837|291
1595436000000|2020-07-22 16:40:00|13846|13840|13846|13843|13848|13843.4|13844.8|13839.8|369
1595436300000|2020-07-22 16:45:00|13846.2|13843.2|13844.1|13841.1|13848.1|13843.4|13843.5|13839|381
1595436600000|2020-07-22 16:50:00|13843.8|13840.8|13847.6|13841.6|13847.9|13843.4|13843.8|13839.4|227
1595436900000|2020-07-22 16:55:00|13847.5|13841.5|13843.9|13840.9|13848|13842.7|13843.6|13839.1|345
1595437200000|2020-07-22 17:00:00|13843.8|13840.8|13843.7|13837.7|13845.6|13841.2|13842.4|13837.6|301
1595437500000|2020-07-22 17:05:00|13843.6|13837.6|13847.3|13841.3|13847.4|13842.4|13841.3|13836.6|287
1595437800000|2020-07-22 17:10:00|13847.4|13841.4|13846.4|13843.4|13847.8|13843.4|13845.2|13840.2|222
1595438100000|2020-07-22 17:15:00|13846.5|13843.5|13848|13842|13849|13844.6|13845.9|13841.2|291
1595438400000|2020-07-22 17:20:00|13847.9|13841.9|13846.4|13840.4|13847.9|13842.5|13843|13838.6|250
1595438700000|2020-07-22 17:25:00|13846.2|13840.2|13844.3|13841.3|13848.2|13843.5|13842.9|13838.5|274
1595439000000|2020-07-22 17:30:00|13844.2|13841.2|13847.6|13841.6|13848.7|13844.2|13843.8|13839|301
1595439300000|2020-07-22 17:35:00|13847.5|13841.5|13846.1|13843.1|13849.3|13844.6|13845.2|13840.6|297
1595439600000|2020-07-22 17:40:00|13845.9|13842.9|13846.9|13843.9|13849.3|13844.7|13845.8|13841|297
1595439900000|2020-07-22 17:45:00|13848.5|13842.5|13852.3|13846.3|13852.4|13848.6|13846.6|13842.4|209
1595440200000|2020-07-22 17:50:00|13851.2|13845.2|13853|13850|13854.5|13850.7|13849.8|13845.2|251
1595440500000|2020-07-22 17:55:00|13852.9|13849.9|13854.1|13851.1|13857.6|13852.9|13852.6|13849.2|327
1595440800000|2020-07-22 18:00:00|13854|13851|13851.3|13848.3|13854.9|13851|13850.6|13845.5|275
1595441100000|2020-07-22 18:05:00|13851.2|13848.2|13855.6|13849.6|13856.7|13850.7|13851.1|13846.7|242
1595441400000|2020-07-22 18:10:00|13855.7|13849.7|13857.7|13851.7|13858.6|13853|13854|13849.4|288
1595441700000|2020-07-22 18:15:00|13857.8|13851.8|13858|13852|13859.9|13853.9|13856.5|13851.7|254
1595442000000|2020-07-22 18:20:00|13858.1|13852.1|13859.7|13853.7|13860.4|13855.7|13857.9|13851.9|222
1595442300000|2020-07-22 18:25:00|13859.8|13853.8|13858.5|13852.5|13860.6|13855.1|13857.4|13852.5|196
1595442600000|2020-07-22 18:30:00|13857.4|13854.4|13859.5|13853.5|13859.8|13855|13857.2|13852.7|191
1595442900000|2020-07-22 18:35:00|13859.6|13853.6|13857.1|13854.1|13860.1|13855.2|13857.1|13853|141
1595443200000|2020-07-22 18:40:00|13857|13854|13858.1|13855.1|13859.8|13855.2|13857|13852.7|141
1595443500000|2020-07-22 18:45:00|13858|13855|13857.6|13854.6|13859.7|13855.2|13857.6|13853|102
1595443800000|2020-07-22 18:50:00|13857.7|13854.7|13856.7|13853.7|13859|13854.7|13856.4|13851.7|133
1595444100000|2020-07-22 18:55:00|13856.6|13853.6|13856.2|13850.2|13857.4|13853.9|13854.1|13849.3|167
1595444400000|2020-07-22 19:00:00|13856.1|13850.1|13856.2|13850.2|13857.5|13852.9|13853.5|13849.1|235
1595444700000|2020-07-22 19:05:00|13856.3|13850.3|13856.8|13850.8|13857.4|13851.4|13856.3|13850.3|173
1595445000000|2020-07-22 19:10:00|13856.7|13850.7|13854|13848|13857|13851|13853.7|13848|170
1595445300000|2020-07-22 19:15:00|13854.1|13848.1|13856.9|13850.9|13856.9|13851.7|13853.4|13848.1|187
1595445600000|2020-07-22 19:20:00|13856.8|13850.8|13856.2|13853.2|13858|13853.5|13855.2|13850.4|215
1595445900000|2020-07-22 19:25:00|13856.4|13853.4|13858.9|13852.9|13859.7|13854.1|13856|13851|201
1595446200000|2020-07-22 19:30:00|13859.1|13853.1|13857.5|13851.5|13859.1|13854.4|13855.9|13850.4|231
1595446500000|2020-07-22 19:35:00|13857.4|13851.4|13856.3|13850.3|13857.4|13851.4|13855.7|13849.7|186
1595446800000|2020-07-22 19:40:00|13856.4|13850.4|13855.8|13849.8|13856.5|13850.5|13854.5|13848.5|144
1595447100000|2020-07-22 19:45:00|13855.9|13849.9|13853.4|13847.4|13856.1|13850.8|13852|13847.1|209
1595447400000|2020-07-22 19:50:00|13853.3|13847.3|13854.9|13848.9|13855.7|13851.1|13851.8|13846.9|222
1595447700000|2020-07-22 19:55:00|13855|13849|13856|13850|13856.4|13851.9|13853.5|13848.6|277
1595448000000|2020-07-22 20:00:00|13856.1|13850.1|13858.7|13852.7|13859.2|13854.7|13856.1|13850.1|150
1595448300000|2020-07-22 20:05:00|13858.8|13852.8|13858.8|13852.8|13859.2|13854.8|13857.1|13852.3|119
1595448600000|2020-07-22 20:10:00|13858.4|13852.4|13858.5|13852.5|13859|13854.1|13857|13852.1|117
1595448900000|2020-07-22 20:15:00|13858.4|13852.4|13859.2|13853.2|13859.4|13854.9|13857.7|13852.4|93
1595449200000|2020-07-22 20:20:00|13857.8|13854.8|13857.6|13854.6|13859.3|13854.9|13857.6|13852.7|49
1595449500000|2020-07-22 20:25:00|13859.3|13853.3|13858.6|13852.6|13859.3|13854.6|13857.6|13851.9|113
1595449800000|2020-07-22 20:30:00|13858.4|13852.4|13858.4|13852.4|13859|13854.1|13857.1|13852.2|74
1595450100000|2020-07-22 20:35:00|13858.5|13852.5|13858.4|13852.4|13858.9|13852.9|13858.1|13852.1|84
1595450400000|2020-07-22 20:40:00|13858.5|13852.5|13858.9|13852.9|13859.1|13853.1|13858.2|13852.2|80
1595450700000|2020-07-22 20:45:00|13858.7|13852.7|13859.2|13853.2|13859.8|13853.8|13858.5|13852.5|103
1595451000000|2020-07-22 20:50:00|13859.3|13853.3|13859.5|13853.5|13859.9|13853.9|13858.8|13852.8|182
1595451300000|2020-07-22 20:55:00|13859.6|13853.6|13859.2|13853.2|13861|13855|13859.1|13853|228
1595451600000|2020-07-22 21:00:00|13859.1|13853.1|13853.6|13837.6|13861.5|13853.1|13853.2|13837.2|41
1595451900000|2020-07-22 21:05:00|13851.4|13835.4|13852.7|13836.7|13858.6|13842.6|13849.9|13833.9|136
1595452200000|2020-07-22 21:10:00|13855.4|13839.4|13852.1|13836.1|13856|13840|13852.1|13836.1|142
1595452500000|2020-07-22 21:15:00|13853.4|13837.4|13853.4|13837.4|13856.2|13840.2|13852.1|13836.1|110
1595452800000|2020-07-22 21:20:00|13853.6|13837.6|13853.3|13837.3|13856.3|13840.3|13852.5|13836.5|128
1595453100000|2020-07-22 21:25:00|13853.4|13837.4|13855.4|13839.4|13857.1|13841.1|13852.4|13836.4|197
1595453400000|2020-07-22 21:30:00|13855|13839|13855.2|13839.2|13856.4|13840.4|13852.6|13836.6|202
1595453700000|2020-07-22 21:35:00|13855|13839|13854.5|13838.5|13857|13841|13849.4|13836.5|189
1595454000000|2020-07-22 21:40:00|13854.3|13838.3|13855|13839|13855.6|13839.9|13849.4|13836.6|167
1595454300000|2020-07-22 21:45:00|13855.8|13839.8|13855.3|13839.3|13857|13841|13849.4|13836.8|197
1595454600000|2020-07-22 21:50:00|13855|13839|13856.9|13840.9|13857.3|13841.3|13849.4|13836.6|189
1595454900000|2020-07-22 21:55:00|13857.1|13841.1|13856.1|13840.1|13857.4|13841.4|13849.4|13836.9|244
1595455200000|2020-07-22 22:00:00|13855.4|13839.4|13858.6|13852.2|13862.9|13853.6|13855.4|13839.4|249
1595455500000|2020-07-22 22:05:00|13859.2|13849.5|13857|13850.4|13859.4|13853.1|13856.6|13848.6|196
1595455800000|2020-07-22 22:10:00|13856.9|13850.7|13857.6|13848.6|13858.1|13851|13856.4|13846.6|120
1595456100000|2020-07-22 22:15:00|13857.5|13849|13856.9|13850.2|13858.1|13850.7|13855.9|13847.5|255
1595456400000|2020-07-22 22:20:00|13857|13850.1|13856.1|13850.1|13857.5|13851.1|13855.6|13847.8|210
1595456700000|2020-07-22 22:25:00|13856|13850|13856.1|13850.1|13857|13850.7|13855.3|13849.3|174
1595457000000|2020-07-22 22:30:00|13856.2|13850.2|13855.9|13849.9|13856.6|13850.6|13854.7|13848.7|177
1595457300000|2020-07-22 22:35:00|13855.6|13849.6|13854.1|13848.1|13856.5|13850.5|13853.5|13847.5|204
1595457600000|2020-07-22 22:40:00|13854|13848|13857|13851|13858|13852|13853.6|13847.6|149
1595457900000|2020-07-22 22:45:00|13857.2|13851.2|13856.7|13850.7|13857.8|13851.8|13855.7|13849.7|117
1595458200000|2020-07-22 22:50:00|13856.6|13850.6|13856.6|13850.6|13856.9|13850.9|13855|13849|164
1595458500000|2020-07-22 22:55:00|13856.5|13850.5|13855.9|13849.9|13856.9|13850.9|13855.2|13849.2|158
1595458800000|2020-07-22 23:00:00|13857.4|13851.4|13855.4|13849.4|13858.3|13852.3|13854.9|13848.9|228
1595459100000|2020-07-22 23:05:00|13855.5|13849.5|13856.6|13850.6|13857.9|13851.9|13854.5|13848.5|179
1595459400000|2020-07-22 23:10:00|13856.9|13850.9|13858.6|13852.6|13859.2|13853.2|13855.5|13849.5|259
1595459700000|2020-07-22 23:15:00|13858.7|13852.7|13859.2|13853.2|13860.5|13854.5|13857.3|13851.3|206
1595460000000|2020-07-22 23:20:00|13859.4|13853.4|13858.8|13852.8|13859.7|13854.4|13857.3|13851.8|153
1595460300000|2020-07-22 23:25:00|13859|13853|13858.8|13852.8|13859.9|13853.9|13858.5|13852.5|178
1595460600000|2020-07-22 23:30:00|13858.9|13852.9|13859.5|13853.5|13859.7|13853.7|13858.5|13852.5|177
1595460900000|2020-07-22 23:35:00|13859.4|13853.4|13860|13854|13860.3|13854.3|13859.2|13853.2|177
1595461200000|2020-07-22 23:40:00|13859.8|13853.8|13859.8|13853.8|13860.1|13855.1|13857.7|13852.8|183
1595461500000|2020-07-22 23:45:00|13860|13854|13861.3|13855.3|13861.8|13857.1|13858.3|13853.7|197
1595461800000|2020-07-22 23:50:00|13861.2|13855.2|13863.4|13857.4|13863.6|13857.8|13860.4|13855.2|151
1595462100000|2020-07-22 23:55:00|13863.3|13857.3|13860.9|13854.9|13863.5|13857.5|13859.4|13853.4|199
1595462400000|2020-07-23 00:00:00|13861.1|13855.1|13856.2|13853.2|13861.1|13855.6|13855.9|13851.3|206
1595462700000|2020-07-23 00:05:00|13856.1|13853.1|13853.7|13847.7|13857|13853.2|13851.9|13847.5|179
1595463000000|2020-07-23 00:10:00|13853.9|13847.9|13852.4|13849.4|13855.3|13850.8|13851|13846.6|290
1595463300000|2020-07-23 00:15:00|13852.7|13849.7|13856.6|13853.6|13859.8|13855.5|13852.6|13848.3|373
1595463600000|2020-07-23 00:20:00|13857.4|13854.4|13859.2|13853.2|13859.7|13855.5|13854.7|13850.5|286
1595463900000|2020-07-23 00:25:00|13859.1|13853.1|13860|13854|13862.6|13858.3|13856.6|13851.7|330
1595464200000|2020-07-23 00:30:00|13860.1|13854.1|13858.1|13855.1|13860.7|13855.9|13857.8|13852.9|173
1595464500000|2020-07-23 00:35:00|13858.2|13855.2|13856.7|13853.7|13859.5|13855.3|13856.6|13852.5|117
1595464800000|2020-07-23 00:40:00|13856.8|13853.8|13855|13849|13857.7|13853.8|13852.5|13847.9|298
1595465100000|2020-07-23 00:45:00|13855.1|13849.1|13859.7|13853.7|13860.2|13855.8|13853.3|13848.7|314
1595465400000|2020-07-23 00:50:00|13859.8|13853.8|13857.7|13854.7|13859.8|13855.6|13856.8|13852.5|236
1595465700000|2020-07-23 00:55:00|13857.5|13854.5|13860.1|13857.1|13861.8|13857.3|13857.3|13852.9|254
1595466000000|2020-07-23 01:00:00|13860|13857|13856.9|13853.9|13864|13859.4|13856.6|13852.1|428
1595466300000|2020-07-23 01:05:00|13858.5|13852.5|13855.6|13852.6|13859.9|13855.4|13855.1|13850.3|234
1595466600000|2020-07-23 01:10:00|13855.7|13852.7|13855.9|13849.9|13857.4|13852.8|13852.2|13847.2|350
1595466900000|2020-07-23 01:15:00|13855.8|13849.8|13857.5|13851.5|13860.3|13854.3|13853.7|13849.1|442
1595467200000|2020-07-23 01:20:00|13855.9|13852.9|13859.2|13856.2|13861.9|13857.3|13855.8|13851.5|408
1595467500000|2020-07-23 01:25:00|13859.1|13856.1|13856.2|13853.2|13860.3|13856.1|13855.5|13851.1|281
1595467800000|2020-07-23 01:30:00|13856.1|13853.1|13854.1|13851.1|13858.4|13854|13852.6|13848.4|515
1595468100000|2020-07-23 01:35:00|13854.2|13851.2|13852.9|13849.9|13856|13851.8|13850.4|13846.2|380
1595468400000|2020-07-23 01:40:00|13854.4|13848.4|13849.2|13846.2|13854.4|13848.9|13847.5|13843.2|409
1595468700000|2020-07-23 01:45:00|13849|13846|13849.2|13846.2|13853.9|13849.3|13847.2|13842.9|424
1595469000000|2020-07-23 01:50:00|13848.8|13845.8|13845.1|13839.1|13849.5|13845.9|13843.1|13838.7|311
1595469300000|2020-07-23 01:55:00|13845.2|13839.2|13849.1|13846.1|13850.5|13846.4|13844.3|13839.1|269
1595469600000|2020-07-23 02:00:00|13849.2|13846.2|13846.5|13843.5|13850|13846.6|13844.1|13839.7|286
1595469900000|2020-07-23 02:05:00|13846.4|13843.4|13846.3|13843.3|13847.6|13844.2|13844.9|13841|260
1595470200000|2020-07-23 02:10:00|13846.2|13843.2|13848.6|13845.6|13850|13847|13846.2|13843.2|255
1595470500000|2020-07-23 02:15:00|13848.4|13845.4|13847.2|13841.2|13848.5|13845.5|13844.7|13840.7|181
1595470800000|2020-07-23 02:20:00|13847.1|13841.1|13848.2|13845.2|13848.9|13845.4|13845.5|13841|241
1595471100000|2020-07-23 02:25:00|13848.3|13845.3|13847|13844|13850|13846.6|13847|13842.6|301
1595471400000|2020-07-23 02:30:00|13847.1|13844.1|13843.4|13840.4|13848.3|13845.3|13842.9|13838.8|333
1595471700000|2020-07-23 02:35:00|13843.3|13840.3|13846.9|13843.9|13848.4|13844.1|13843.2|13840.2|188
1595472000000|2020-07-23 02:40:00|13846.8|13843.8|13848.1|13845.1|13850.5|13846.2|13846.5|13843.5|189
1595472300000|2020-07-23 02:45:00|13848|13845|13849.9|13846.9|13851.4|13847|13847.9|13844.8|235
1595472600000|2020-07-23 02:50:00|13850|13847|13852|13846|13854.5|13849.6|13849.7|13845|302
1595472900000|2020-07-23 02:55:00|13852.1|13846.1|13853.2|13850.2|13855.9|13851.6|13850|13846|334
1595473200000|2020-07-23 03:00:00|13853.1|13850.1|13852.5|13849.5|13856|13851.8|13852.5|13848.1|331
1595473500000|2020-07-23 03:05:00|13852.6|13849.6|13856.9|13850.9|13857.2|13852.5|13851.6|13847.1|259
1595473800000|2020-07-23 03:10:00|13856.8|13850.8|13852.6|13849.6|13856.8|13852.3|13851.5|13847|253
1595474100000|2020-07-23 03:15:00|13852.5|13849.5|13851.6|13848.6|13852.8|13849.8|13849.7|13845.9|264
1595474400000|2020-07-23 03:20:00|13851.7|13848.7|13848.1|13845.1|13853|13848.7|13846.3|13842.1|234
1595474700000|2020-07-23 03:25:00|13848|13845|13847.7|13844.7|13851.3|13846.8|13847.3|13843.2|302
1595475000000|2020-07-23 03:30:00|13847.6|13844.6|13845.4|13842.4|13850|13845.5|13845|13841|195
1595475300000|2020-07-23 03:35:00|13845.3|13842.3|13845.9|13842.9|13848.5|13844.1|13845.3|13841.1|242
1595475600000|2020-07-23 03:40:00|13845.8|13842.8|13845|13842|13847|13843.1|13844.9|13840.5|121
1595475900000|2020-07-23 03:45:00|13844.9|13841.9|13842.7|13839.7|13844.9|13841.9|13842.5|13838.1|173
1595476200000|2020-07-23 03:50:00|13842.6|13839.6|13840.9|13837.9|13843.1|13840.1|13839.6|13835.3|270
1595476500000|2020-07-23 03:55:00|13841|13838|13841.1|13838.1|13842.7|13838.7|13840.3|13835.7|267
1595476800000|2020-07-23 04:00:00|13841|13838|13840.2|13837.2|13842.8|13838.6|13839.6|13835.3|270
1595477100000|2020-07-23 04:05:00|13840.3|13837.3|13840.2|13837.2|13843.5|13838.9|13839.1|13835|208
1595477400000|2020-07-23 04:10:00|13840.1|13837.1|13838|13835|13841.9|13838.1|13837.8|13833.3|200
1595477700000|2020-07-23 04:15:00|13837.8|13834.8|13844.7|13841.7|13846.3|13842.1|13837|13833.7|308
1595478000000|2020-07-23 04:20:00|13844.5|13841.5|13838.6|13835.6|13845.7|13841.7|13838.4|13833.8|329
1595478300000|2020-07-23 04:25:00|13838.7|13835.7|13833.8|13830.8|13841.1|13836.5|13832.2|13828.2|349
1595478600000|2020-07-23 04:30:00|13833.7|13830.7|13834.4|13831.4|13837.5|13833.3|13833.5|13829.2|205
1595478900000|2020-07-23 04:35:00|13834.5|13831.5|13836.1|13833.1|13837.9|13833.5|13833.8|13830|223
1595479200000|2020-07-23 04:40:00|13836.2|13833.2|13834.7|13831.7|13836.8|13833.3|13834|13829.6|176
1595479500000|2020-07-23 04:45:00|13834.8|13831.8|13835.5|13832.5|13837|13832.7|13834|13830.3|167
1595479800000|2020-07-23 04:50:00|13835.4|13832.4|13835.1|13832.1|13835.9|13832.9|13834.8|13831.8|184
1595480100000|2020-07-23 04:55:00|13835|13832|13838.6|13832.6|13838.8|13833|13834.8|13830.4|186
1595480400000|2020-07-23 05:00:00|13838.7|13832.7|13837.6|13834.6|13839.4|13834.8|13836.8|13831.5|158
1595480700000|2020-07-23 05:05:00|13837.5|13834.5|13837.4|13834.4|13838.9|13834.8|13836.4|13832.3|156
1595481000000|2020-07-23 05:10:00|13837.3|13834.3|13836.5|13833.5|13838.9|13834.7|13835.9|13831.5|204
1595481300000|2020-07-23 05:15:00|13836.6|13833.6|13836.7|13833.7|13837|13834|13836.1|13833.1|166
1595481600000|2020-07-23 05:20:00|13836.8|13833.8|13833.1|13830.1|13837|13834|13832.9|13828.3|226
1595481900000|2020-07-23 05:25:00|13833|13830|13833.1|13830.1|13834.9|13830.7|13832.4|13827.9|254
1595482200000|2020-07-23 05:30:00|13833|13830|13834.2|13831.2|13835.7|13832.2|13832.6|13828.5|190
1595482500000|2020-07-23 05:35:00|13834.3|13831.3|13836.7|13833.7|13838.3|13834|13833|13828.7|222
1595482800000|2020-07-23 05:40:00|13836.6|13833.6|13835.8|13832.8|13839.6|13835.4|13835.7|13831.2|223
1595483100000|2020-07-23 05:45:00|13835.7|13832.7|13833.8|13830.8|13837.6|13833.2|13832.6|13829|248
1595483400000|2020-07-23 05:50:00|13835.2|13829.2|13834.8|13831.8|13837.8|13833.3|13833.7|13829.2|256
1595483700000|2020-07-23 05:55:00|13834.6|13831.6|13833.6|13827.6|13834.9|13831.8|13831.6|13827.5|236
1595484000000|2020-07-23 06:00:00|13833.5|13827.5|13829.6|13826.6|13833.5|13828.9|13829.4|13825|204
1595484300000|2020-07-23 06:05:00|13829.5|13826.5|13829.1|13823.1|13831.1|13826.8|13827.6|13823|129
1595484600000|2020-07-23 06:10:00|13827.6|13824.6|13829.5|13823.5|13830.8|13826.3|13827.6|13823.2|205
1595484900000|2020-07-23 06:15:00|13829.4|13823.4|13832|13829|13833.5|13829|13827.8|13823.3|184
1595485200000|2020-07-23 06:20:00|13831.9|13828.9|13833.1|13827.1|13833.7|13829.3|13829.7|13825|225
1595485500000|2020-07-23 06:25:00|13832.9|13826.9|13831.9|13828.9|13834.2|13830|13830.9|13826.4|284
1595485800000|2020-07-23 06:30:00|13832|13829|13831.8|13828.8|13833.9|13829.4|13830.3|13825.7|303
1595486100000|2020-07-23 06:35:00|13831.9|13828.9|13830.7|13827.7|13833.2|13829|13829.5|13825.2|201
1595486400000|2020-07-23 06:40:00|13830.6|13827.6|13831.7|13828.7|13833.3|13829|13830.2|13825.7|230
1595486700000|2020-07-23 06:45:00|13831.6|13828.6|13827.7|13824.7|13832|13828.7|13825.4|13821.1|272
1595487000000|2020-07-23 06:50:00|13827.6|13824.6|13832|13829|13835.4|13831|13827.6|13823.9|294
1595487300000|2020-07-23 06:55:00|13832.1|13829.1|13831.7|13828.7|13833.3|13829.3|13829.4|13826.3|234
1595487600000|2020-07-23 07:00:00|13831.9|13828.9|13831|13828|13833.2|13829.1|13828.8|13824.6|396
1595487900000|2020-07-23 07:05:00|13831.1|13828.1|13837.1|13831.1|13839.9|13835.4|13831|13827.4|317
1595488200000|2020-07-23 07:10:00|13837|13831|13835.7|13832.7|13838.8|13834.4|13834.8|13830.5|304
1595488500000|2020-07-23 07:15:00|13835.6|13832.6|13841|13838|13842.4|13838|13835.6|13832.5|278
1595488800000|2020-07-23 07:20:00|13840.9|13837.9|13842.5|13836.5|13844.1|13839.3|13838.3|13834|314
1595489100000|2020-07-23 07:25:00|13842.6|13836.6|13842.2|13839.2|13844.1|13839.6|13840.7|13836.2|274
1595489400000|2020-07-23 07:30:00|13842.1|13839.1|13843.6|13840.6|13845.6|13841.2|13839.9|13835.6|333
1595489700000|2020-07-23 07:35:00|13843.5|13840.5|13841.9|13838.9|13844.7|13840.7|13839.8|13835.6|322
1595490000000|2020-07-23 07:40:00|13842|13839|13842.8|13839.8|13844|13840|13842|13837.6|220
1595490300000|2020-07-23 07:45:00|13842.7|13839.7|13840.8|13837.8|13844.2|13841.2|13840.7|13836.2|190
1595490600000|2020-07-23 07:50:00|13840.9|13837.9|13837.4|13834.4|13841|13837.9|13837.3|13832.9|172
1595490900000|2020-07-23 07:55:00|13837.3|13834.3|13836|13833|13839.6|13835.2|13836|13831.8|160
1595491200000|2020-07-23 08:00:00|13835.9|13832.9|13835.8|13832.8|13837.4|13833.1|13834.8|13830.5|191
1595491500000|2020-07-23 08:05:00|13835.7|13832.7|13829.9|13823.9|13835.8|13832.8|13827.8|13821.9|195
1595491800000|2020-07-23 08:10:00|13830.1|13824.1|13832.6|13826.6|13834.2|13829|13828.1|13823.4|219
1595492100000|2020-07-23 08:15:00|13831.2|13828.2|13832.2|13826.2|13834.1|13829.2|13830.3|13824.3|234
1595492400000|2020-07-23 08:20:00|13832.3|13826.3|13832.2|13829.2|13835.1|13830.6|13831|13826.1|182
1595492700000|2020-07-23 08:25:00|13832.1|13829.1|13834.2|13828.2|13834.3|13829.8|13831.2|13826.6|223
1595493000000|2020-07-23 08:30:00|13832.6|13829.6|13836.2|13833.2|13837.9|13834.2|13832|13827.6|242
1595493300000|2020-07-23 08:35:00|13836.1|13833.1|13837.4|13831.4|13837.5|13833.3|13835.7|13831.2|173
1595493600000|2020-07-23 08:40:00|13837.3|13831.3|13833.9|13827.9|13837.3|13832.3|13832.1|13826.9|183
1595493900000|2020-07-23 08:45:00|13833.8|13827.8|13837.8|13831.8|13837.8|13833.4|13831.3|13826.6|212
1595494200000|2020-07-23 08:50:00|13837.7|13831.7|13832.9|13829.9|13838.1|13833.3|13832.5|13827.7|378
1595494500000|2020-07-23 08:55:00|13833|13830|13835.9|13832.9|13836.6|13833|13832.7|13828.2|329
1595494800000|2020-07-23 09:00:00|13836|13833|13836|13833|13837.7|13833.2|13833.3|13828.8|368
1595495100000|2020-07-23 09:05:00|13836.1|13833.1|13836|13833|13837.7|13833.6|13835.5|13831.1|197
1595495400000|2020-07-23 09:10:00|13836.1|13833.1|13838.7|13835.7|13840.4|13836.1|13835.9|13831.9|256
1595495700000|2020-07-23 09:15:00|13838.6|13835.6|13839.3|13836.3|13841.9|13837.5|13838.1|13834.1|252
1595496000000|2020-07-23 09:20:00|13840.7|13834.7|13842|13839|13843.6|13839.4|13839.1|13834.7|359
1595496300000|2020-07-23 09:25:00|13841.9|13838.9|13843.5|13840.5|13846.9|13841.9|13841.5|13836.9|354
1595496600000|2020-07-23 09:30:00|13843.8|13840.8|13844.1|13838.1|13845.5|13840.9|13841.9|13837.7|281
1595496900000|2020-07-23 09:35:00|13844.2|13838.2|13842|13839|13844.8|13840.3|13841.8|13837.5|277
1595497200000|2020-07-23 09:40:00|13842.1|13839.1|13845.6|13839.6|13845.7|13841.5|13841.7|13837.5|283
1595497500000|2020-07-23 09:45:00|13844.3|13841.3|13847.3|13844.3|13848.9|13844.6|13843.9|13839.4|264
1595497800000|2020-07-23 09:50:00|13847.2|13844.2|13848.2|13842.2|13850.5|13845.9|13845.6|13841.2|283
1595498100000|2020-07-23 09:55:00|13846.7|13843.7|13850.1|13844.1|13850.2|13845.8|13846.6|13842.5|266
1595498400000|2020-07-23 10:00:00|13849.8|13843.8|13850|13844|13850|13845.6|13845.7|13841.9|357
1595498700000|2020-07-23 10:05:00|13849.8|13843.8|13848|13842|13850|13845|13846|13841.2|324
1595499000000|2020-07-23 10:10:00|13847.9|13841.9|13848.3|13842.3|13850|13845.5|13845.4|13840.7|356
1595499300000|2020-07-23 10:15:00|13848.1|13842.1|13848.9|13842.9|13849|13843.6|13845.1|13840.3|306
1595499600000|2020-07-23 10:20:00|13849|13843|13853.5|13847.5|13853.5|13849|13847.4|13842.6|388
1595499900000|2020-07-23 10:25:00|13853.6|13847.6|13850.1|13847.1|13853.9|13849.4|13849.8|13845.7|383
1595500200000|2020-07-23 10:30:00|13850.2|13847.2|13849.6|13843.6|13852|13847.2|13847.6|13843|318
1595500500000|2020-07-23 10:35:00|13848.2|13845.2|13846|13843|13851|13846.5|13845.6|13841.2|332
1595500800000|2020-07-23 10:40:00|13846.1|13843.1|13850.6|13844.6|13850.7|13845.9|13845.9|13841.6|296
1595501100000|2020-07-23 10:45:00|13850.7|13844.7|13850|13847|13851.9|13847.5|13849.3|13844.4|263
1595501400000|2020-07-23 10:50:00|13849.9|13846.9|13849.9|13846.9|13852.6|13848.2|13849.7|13845.8|276
1595501700000|2020-07-23 10:55:00|13849.8|13846.8|13850.4|13844.4|13852|13847.8|13848.7|13844.2|320
1595502000000|2020-07-23 11:00:00|13850.5|13844.5|13853.9|13847.9|13854.2|13849.8|13849|13844.4|396
1595502300000|2020-07-23 11:05:00|13853.8|13847.8|13851.1|13848.1|13854.1|13849.6|13850.9|13846.5|337
1595502600000|2020-07-23 11:10:00|13851|13848|13852.4|13846.4|13853.8|13849.3|13850.8|13846.1|315
1595502900000|2020-07-23 11:15:00|13852.5|13846.5|13851.6|13845.6|13852.5|13847.9|13849.8|13845.3|360
1595503200000|2020-07-23 11:20:00|13851.7|13845.7|13852.5|13846.5|13854.4|13850|13849.8|13845.3|381
1595503500000|2020-07-23 11:25:00|13852.4|13846.4|13854|13848|13854.2|13849.5|13851.7|13846.2|435
1595503800000|2020-07-23 11:30:00|13853.9|13847.9|13852.2|13846.2|13854.1|13849.5|13851.5|13846.2|342
1595504100000|2020-07-23 11:35:00|13852.5|13846.5|13855.5|13849.5|13856.3|13851.3|13851.1|13846.4|335
1595504400000|2020-07-23 11:40:00|13855.4|13849.4|13859.8|13853.8|13859.9|13854.7|13854.3|13849.4|201
1595504700000|2020-07-23 11:45:00|13858.2|13855.2|13858.2|13855.2|13860|13855.5|13857.7|13853.2|251
1595505000000|2020-07-23 11:50:00|13859.6|13853.6|13860.4|13854.4|13861.6|13857.2|13858|13853.3|228
1595505300000|2020-07-23 11:55:00|13860.3|13854.3|13857.6|13851.6|13860.5|13856.1|13855.1|13850.5|232
1595505600000|2020-07-23 12:00:00|13857.7|13851.7|13855|13852|13860|13854.6|13854.9|13850.4|353
1595505900000|2020-07-23 12:05:00|13854.9|13851.9|13859.7|13853.7|13859.9|13853.9|13854.9|13850.5|274
1595506200000|2020-07-23 12:10:00|13858.5|13855.5|13859.6|13856.6|13864|13858|13858|13853.4|412
1595506500000|2020-07-23 12:15:00|13860.7|13854.7|13861.3|13855.3|13861.7|13856.8|13857.7|13852.5|379
1595506800000|2020-07-23 12:20:00|13859.7|13856.7|13861.5|13855.5|13862.5|13857.5|13859.7|13854.1|384
1595507100000|2020-07-23 12:25:00|13861.4|13855.4|13862.2|13856.2|13863.4|13858|13860.2|13855.2|177
1595507400000|2020-07-23 12:30:00|13862.1|13856.1|13870.1|13864.1|13871.6|13866.9|13861.8|13855.8|325
1595507700000|2020-07-23 12:35:00|13870|13864|13869|13863|13871.4|13865.8|13866.9|13862.3|434
1595508000000|2020-07-23 12:40:00|13869.1|13863.1|13867.1|13861.1|13870.2|13864.9|13865.5|13860.5|342
1595508300000|2020-07-23 12:45:00|13867.2|13861.2|13872|13866|13873.5|13868.8|13867.1|13861.1|361
1595508600000|2020-07-23 12:50:00|13870.6|13867.6|13872|13869|13874.2|13870.2|13870|13865.4|369
1595508900000|2020-07-23 12:55:00|13871.9|13868.9|13876.8|13870.8|13876.8|13872.2|13871.6|13867.1|422
1595509200000|2020-07-23 13:00:00|13875.4|13872.4|13874.2|13868.2|13877|13872.4|13870.5|13865.7|401
1595509500000|2020-07-23 13:05:00|13874.4|13868.4|13868.8|13862.8|13874.9|13868.9|13868|13862.4|445
1595509800000|2020-07-23 13:10:00|13868.7|13862.7|13864.7|13861.7|13869.1|13864.6|13863.9|13859.3|411
1595510100000|2020-07-23 13:15:00|13864.8|13861.8|13868.7|13862.7|13869.5|13865|13864|13859.6|401
1595510400000|2020-07-23 13:20:00|13867.2|13864.2|13866.7|13860.7|13870.2|13865.7|13866.4|13860.4|310
1595510700000|2020-07-23 13:25:00|13866.6|13860.6|13867.9|13861.9|13869.7|13864.9|13865|13860.4|301
1595511000000|2020-07-23 13:30:00|13867.8|13861.8|13868.6|13862.6|13869.7|13865.3|13866.3|13860.9|510
1595511300000|2020-07-23 13:35:00|13868.8|13862.8|13867.5|13861.5|13869.1|13864.5|13865.6|13860.8|478
1595511600000|2020-07-23 13:40:00|13867.6|13861.6|13864.3|13858.3|13867.9|13863|13862.7|13858|488
1595511900000|2020-07-23 13:45:00|13863.5|13857.5|13864.6|13858.6|13865.1|13860|13859.9|13855.1|399
1595512200000|2020-07-23 13:50:00|13863|13860|13859|13853|13865.2|13860.5|13857.1|13851.9|428
1595512500000|2020-07-23 13:55:00|13858.9|13852.9|13858.9|13852.9|13862.9|13856.9|13857.5|13851.5|360
1595512800000|2020-07-23 14:00:00|13858.8|13852.8|13860|13854|13862.5|13856.6|13858.1|13852.1|392
1595513100000|2020-07-23 14:05:00|13859.9|13853.9|13859.1|13853.1|13860.4|13855.7|13857.4|13851.4|432
1595513400000|2020-07-23 14:10:00|13859.2|13853.2|13861.8|13855.8|13862.2|13857.6|13858.7|13852.7|464
1595513700000|2020-07-23 14:15:00|13861.7|13855.7|13860|13854|13862|13856.3|13857.6|13851.6|465
1595514000000|2020-07-23 14:20:00|13860.1|13854.1|13859.2|13853.2|13861.4|13855.5|13858|13852|401
1595514300000|2020-07-23 14:25:00|13859.1|13853.1|13851.3|13845.3|13859.4|13854.1|13850.9|13844.9|504
1595514600000|2020-07-23 14:30:00|13851.1|13845.1|13851.5|13845.5|13852|13847.6|13849.3|13843.6|403
1595514900000|2020-07-23 14:35:00|13851.2|13845.2|13848.1|13842.1|13851.9|13846.3|13847.6|13841.6|369
1595515200000|2020-07-23 14:40:00|13848.2|13842.2|13848.7|13842.7|13850.3|13845|13846.5|13841.2|395
1595515500000|2020-07-23 14:45:00|13848.6|13842.6|13848.5|13842.5|13850.1|13845.5|13845.7|13841.3|392
1595515800000|2020-07-23 14:50:00|13848.6|13842.6|13848.8|13842.8|13849.6|13844.6|13845.6|13840|392
1595516100000|2020-07-23 14:55:00|13848.9|13842.9|13849.4|13843.4|13851.7|13845.7|13844.2|13838.8|526
1595516400000|2020-07-23 15:00:00|13849.5|13843.5|13856.2|13850.2|13857.2|13851.2|13849.2|13843.2|483
1595516700000|2020-07-23 15:05:00|13856|13850|13855.5|13849.5|13859.9|13853.9|13855.3|13849.3|332
1595517000000|2020-07-23 15:10:00|13854.8|13848.8|13855.4|13849.4|13855.9|13851.1|13853.7|13848|226
1595517300000|2020-07-23 15:15:00|13855.5|13849.5|13854.1|13848.1|13856.9|13851.4|13853.6|13847.6|282
1595517600000|2020-07-23 15:20:00|13854.3|13848.3|13857|13851|13858.2|13853.8|13853.5|13847.5|325
1595517900000|2020-07-23 15:25:00|13857.1|13851.1|13853.1|13847.1|13857.1|13851.1|13852.9|13846.9|220
1595518200000|2020-07-23 15:30:00|13852.9|13846.9|13848.8|13842.8|13855|13849|13848.8|13842.8|388
1595518500000|2020-07-23 15:35:00|13848.9|13842.9|13842.2|13839.2|13849.8|13844|13842.1|13837.5|421
1595518800000|2020-07-23 15:40:00|13842.3|13839.3|13846.5|13840.5|13846.8|13842.3|13842.1|13837.6|425
1595519100000|2020-07-23 15:45:00|13846.6|13840.6|13842.1|13836.1|13846.6|13840.6|13840.1|13834.1|346
1595519400000|2020-07-23 15:50:00|13842|13836|13845.1|13839.1|13847|13841|13840.9|13836|395
1595519700000|2020-07-23 15:55:00|13845.2|13839.2|13845.1|13839.1|13845.5|13840.2|13841.1|13835.7|433
1595520000000|2020-07-23 16:00:00|13845|13839|13850.2|13844.2|13850.3|13845.2|13843.1|13838.7|400
1595520300000|2020-07-23 16:05:00|13850.3|13844.3|13854|13848|13854.4|13848.8|13849|13843.5|393
1595520600000|2020-07-23 16:10:00|13853.6|13847.6|13849|13843|13853.6|13847.6|13848|13842.9|349
1595520900000|2020-07-23 16:15:00|13849.1|13843.1|13853.1|13847.1|13853.7|13847.7|13848.5|13843.1|373
1595521200000|2020-07-23 16:20:00|13853.2|13847.2|13853.7|13847.7|13853.7|13848.1|13849.6|13844.6|333
1595521500000|2020-07-23 16:25:00|13853.8|13847.8|13851.4|13845.4|13854|13848|13848.6|13844.1|415
1595521800000|2020-07-23 16:30:00|13851.3|13845.3|13850.5|13844.5|13851.6|13845.7|13847.8|13843.3|418
1595522100000|2020-07-23 16:35:00|13850.3|13844.3|13851.5|13845.5|13853.2|13848.7|13848.1|13843.5|359
1595522400000|2020-07-23 16:40:00|13851.6|13845.6|13850.8|13847.8|13852.5|13847.9|13847.7|13843.2|345
1595522700000|2020-07-23 16:45:00|13850.7|13847.7|13851.4|13848.4|13854|13849.3|13849.6|13845.2|404
1595523000000|2020-07-23 16:50:00|13851.3|13848.3|13856|13850|13856.4|13851.7|13850.1|13845.8|448
1595523300000|2020-07-23 16:55:00|13856.2|13850.2|13855.7|13849.7|13857.6|13852.7|13853.9|13849.3|323
1595523600000|2020-07-23 17:00:00|13855.8|13849.8|13852.8|13846.8|13855.9|13851|13852.7|13846.7|329
1595523900000|2020-07-23 17:05:00|13852.9|13846.9|13853.8|13847.8|13854|13849.4|13851.7|13845.7|295
1595524200000|2020-07-23 17:10:00|13853.7|13847.7|13854.8|13848.8|13855.8|13851.2|13853.2|13847.3|293
1595524500000|2020-07-23 17:15:00|13854.9|13848.9|13855.2|13852.2|13856.7|13852.2|13854.1|13848.5|284
1595524800000|2020-07-23 17:20:00|13855.1|13852.1|13859.4|13853.4|13860|13855.5|13855.1|13850.3|307
1595525100000|2020-07-23 17:25:00|13859.3|13853.3|13859|13853|13859.8|13855.2|13857.3|13852.1|290
1595525400000|2020-07-23 17:30:00|13859.1|13853.1|13860.8|13854.8|13862.3|13857.2|13857.8|13852.1|370
1595525700000|2020-07-23 17:35:00|13860.7|13854.7|13861|13855|13861.6|13856.4|13858.9|13854.1|316
1595526000000|2020-07-23 17:40:00|13860.7|13854.7|13862.5|13856.5|13862.6|13858.2|13860.1|13854.3|396
1595526300000|2020-07-23 17:45:00|13862.4|13856.4|13867.9|13861.9|13868.1|13862.5|13861.2|13855.3|481
1595526600000|2020-07-23 17:50:00|13868.1|13862.1|13867.2|13861.2|13869.9|13865.1|13865.4|13860.4|485
1595526900000|2020-07-23 17:55:00|13867.4|13861.4|13865|13859|13868.9|13862.9|13863.8|13858.5|452
1595527200000|2020-07-23 18:00:00|13865.3|13859.3|13869.9|13863.9|13870.2|13864.4|13864.1|13858.9|447
1595527500000|2020-07-23 18:05:00|13870|13864|13870.3|13864.3|13871|13866.1|13867.5|13862.8|486
1595527800000|2020-07-23 18:10:00|13868.7|13865.7|13872.2|13866.2|13872.5|13868|13868.5|13864|367
1595528100000|2020-07-23 18:15:00|13872.1|13866.1|13870|13864|13874.2|13869.6|13869.2|13863.2|628
1595528400000|2020-07-23 18:20:00|13870.1|13864.1|13867.6|13861.6|13871.6|13865.6|13867|13861|431
1595528700000|2020-07-23 18:25:00|13867.5|13861.5|13868.6|13862.6|13869.6|13863.6|13866.5|13860.5|407
1595529000000|2020-07-23 18:30:00|13868.7|13862.7|13865.3|13859.3|13871.2|13865.2|13863.9|13859|509
1595529300000|2020-07-23 18:35:00|13865.4|13859.4|13870.7|13864.7|13870.7|13864.7|13864.3|13859.3|433
1595529600000|2020-07-23 18:40:00|13870.6|13864.6|13866.2|13860.2|13871.2|13865.2|13866.1|13860.1|545
1595529900000|2020-07-23 18:45:00|13866.1|13860.1|13868.1|13862.1|13870.8|13866.3|13866.1|13860.1|534
1595530200000|2020-07-23 18:50:00|13868.2|13862.2|13865.9|13859.9|13869|13863|13864.2|13858.9|448
1595530500000|2020-07-23 18:55:00|13866|13860|13865.1|13859.1|13868.7|13863.4|13863.4|13858.4|519
1595530800000|2020-07-23 19:00:00|13865|13859|13865.5|13859.5|13865.7|13860.5|13862.6|13857.5|368
1595531100000|2020-07-23 19:05:00|13865.4|13859.4|13868.6|13862.6|13870|13865.2|13863.2|13857.2|544
1595531400000|2020-07-23 19:10:00|13868.7|13862.7|13862.7|13856.7|13869.2|13863.2|13862.7|13856.7|520
1595531700000|2020-07-23 19:15:00|13863|13857|13864.4|13858.4|13866.6|13860.6|13862.9|13857|516
1595532000000|2020-07-23 19:20:00|13864.5|13858.5|13864.4|13858.4|13864.9|13858.9|13860.9|13856.4|422
1595532300000|2020-07-23 19:25:00|13864.5|13858.5|13865.2|13859.2|13867.4|13861.4|13863.3|13857.6|408
1595532600000|2020-07-23 19:30:00|13864.9|13858.9|13865.5|13859.5|13869.4|13863.9|13863.6|13857.6|420
1595532900000|2020-07-23 19:35:00|13865.2|13859.2|13864.2|13858.2|13866.5|13860.5|13861.3|13856.5|530
1595533200000|2020-07-23 19:40:00|13864.1|13858.1|13864|13858|13865.1|13859.1|13862.3|13856.3|417
1595533500000|2020-07-23 19:45:00|13864.1|13858.1|13862.2|13856.2|13864.1|13858.1|13860.9|13854.9|429
1595533800000|2020-07-23 19:50:00|13862.3|13856.3|13867.1|13861.1|13867.6|13861.6|13862.3|13856.3|466
1595534100000|2020-07-23 19:55:00|13867.2|13861.2|13864.3|13858.3|13867.6|13861.6|13862.8|13857|445
1595534400000|2020-07-23 20:00:00|13864.4|13858.4|13865.9|13859.9|13866.9|13860.9|13863.9|13857.9|243
1595534700000|2020-07-23 20:05:00|13866|13860|13864.8|13858.8|13866.5|13860.5|13864.8|13858.8|203
1595535000000|2020-07-23 20:10:00|13864.9|13858.9|13864.4|13858.4|13865|13859|13864|13858|137
1595535300000|2020-07-23 20:15:00|13864.3|13858.3|13866.2|13860.2|13866.3|13860.3|13864.3|13858.3|141
1595535600000|2020-07-23 20:20:00|13866.1|13860.1|13866.6|13860.6|13866.9|13860.9|13865.9|13859.9|146
1595535900000|2020-07-23 20:25:00|13866.7|13860.7|13867.8|13861.8|13868.1|13862.1|13866.4|13860.4|194
1595536200000|2020-07-23 20:30:00|13867.9|13861.9|13867.5|13861.5|13868|13862|13867|13861|103
1595536500000|2020-07-23 20:35:00|13867.2|13861.2|13866.2|13860.2|13867.4|13861.4|13865.9|13859.9|167
1595536800000|2020-07-23 20:40:00|13866.3|13860.3|13865.1|13859.1|13866.7|13860.7|13864.6|13858.6|214
1595537100000|2020-07-23 20:45:00|13865.5|13859.5|13862|13855.7|13866.1|13859.5|13861.7|13850.8|201
1595537400000|2020-07-23 20:50:00|13861.8|13855.8|13862.9|13856.9|13864|13858|13861.5|13855.2|238
1595537700000|2020-07-23 20:55:00|13863.2|13857.2|13863|13857|13863.5|13857.5|13861.3|13855.3|195
1595538000000|2020-07-23 21:00:00|13863.1|13857.1|13870.8|13854.8|13871.5|13857.1|13861.7|13853.5|28
1595538300000|2020-07-23 21:05:00|13870.7|13854.7|13872.6|13863.4|13874.7|13864.8|13868|13853.5|194
1595538600000|2020-07-23 21:10:00|13872.9|13863.3|13870.9|13864.9|13873.4|13865.2|13869.8|13861.6|175
1595538900000|2020-07-23 21:15:00|13870.6|13864.6|13872.6|13863.5|13873|13865.2|13870.6|13862.4|102
1595539200000|2020-07-23 21:20:00|13873.3|13863.2|13871.7|13864.6|13873.4|13865.2|13870.6|13863|118
1595539500000|2020-07-23 21:25:00|13871.1|13865.1|13872.6|13863.5|13873.8|13865.1|13870.6|13862.6|107
1595539800000|2020-07-23 21:30:00|13872.4|13863.8|13872.2|13863.3|13873.9|13864.4|13870.7|13862.1|140
1595540100000|2020-07-23 21:35:00|13872.5|13863.2|13870.1|13862.5|13873.7|13864.9|13868.2|13861.8|131
1595540400000|2020-07-23 21:40:00|13870|13862.8|13867.6|13861.6|13870.5|13862.9|13867.1|13858.3|138
1595540700000|2020-07-23 21:45:00|13867.4|13861.2|13868.4|13859.5|13870|13862.2|13867|13858.8|137
1595541000000|2020-07-23 21:50:00|13868.5|13859.6|13869|13859.8|13870.5|13861.6|13867.6|13858.3|135
1595541300000|2020-07-23 21:55:00|13867.6|13861.6|13869.4|13860.5|13870.6|13862.2|13867.6|13858.4|127
1595541600000|2020-07-23 22:00:00|13869|13859.7|13866.2|13860.2|13869.2|13862.1|13865.7|13858.6|218
1595541900000|2020-07-23 22:05:00|13866.7|13860.4|13865.4|13859.4|13866.7|13860.6|13864.9|13857.8|157
1595542200000|2020-07-23 22:10:00|13864.8|13858.8|13863|13857|13865.9|13859.5|13863|13857|192
1595542500000|2020-07-23 22:15:00|13863.1|13857.1|13862.2|13856.2|13863.9|13857.9|13861.4|13855.4|160
1595542800000|2020-07-23 22:20:00|13862.1|13856.1|13862|13856|13863.3|13857.3|13859.6|13853.6|148
1595543100000|2020-07-23 22:25:00|13862.1|13856.1|13861|13855|13863.4|13857.4|13860.6|13854.6|182
1595543400000|2020-07-23 22:30:00|13861.4|13855.4|13858|13852|13861.4|13855.4|13857.5|13851.5|140
1595543700000|2020-07-23 22:35:00|13857.8|13851.8|13858|13852|13858.8|13852.8|13857.5|13851.5|90
1595544000000|2020-07-23 22:40:00|13857.9|13851.9|13859|13853|13859.3|13853.3|13857.9|13851.9|91
1595544300000|2020-07-23 22:45:00|13859.1|13853.1|13858.7|13852.7|13859.4|13853.4|13858.2|13852.2|79
1595544600000|2020-07-23 22:50:00|13858.6|13852.6|13858.6|13852.6|13859.2|13853.2|13858.2|13852.2|86
1595544900000|2020-07-23 22:55:00|13858.5|13852.5|13858.6|13852.6|13859.4|13853.4|13858.2|13852.2|88
1595545200000|2020-07-23 23:00:00|13857.7|13851.7|13858.3|13852.3|13859.5|13855.3|13857.7|13851.7|126
1595545500000|2020-07-23 23:05:00|13858.4|13852.4|13863.4|13857.4|13863.6|13858.3|13856.6|13852.4|172
1595545800000|2020-07-23 23:10:00|13863.5|13857.5|13862|13856|13864.3|13859.8|13861.2|13855.2|184
1595546100000|2020-07-23 23:15:00|13861.9|13855.9|13864.6|13858.6|13865.1|13859.8|13861.5|13855.5|202
1595546400000|2020-07-23 23:20:00|13864.5|13858.5|13864|13858|13865.5|13859.5|13863.4|13857.4|142
1595546700000|2020-07-23 23:25:00|13864.2|13858.2|13861.4|13855.4|13864.2|13858.2|13860.7|13855.4|187
1595547000000|2020-07-23 23:30:00|13861.5|13855.5|13861|13855|13861.6|13857|13859.4|13853.4|207
1595547300000|2020-07-23 23:35:00|13861.2|13855.2|13860.9|13854.9|13863.4|13857.7|13860.5|13854.6|211
1595547600000|2020-07-23 23:40:00|13861|13855|13861|13855|13862.5|13856.5|13859.5|13854.3|218
1595547900000|2020-07-23 23:45:00|13860.9|13854.9|13859.1|13853.1|13861.4|13855.4|13857.3|13852.3|181
1595548200000|2020-07-23 23:50:00|13859|13853|13859.2|13856.2|13862.4|13856.4|13858.3|13852.3|189
1595548500000|2020-07-23 23:55:00|13860.7|13854.7|13860.9|13857.9|13862.6|13858|13858.9|13854.4|159
1595548800000|2020-07-24 00:00:00|13860.8|13857.8|13861.7|13855.7|13865.4|13860.9|13859.4|13854.9|189
1595549100000|2020-07-24 00:05:00|13861.8|13855.8|13862.7|13856.7|13863.7|13859.4|13859.5|13854.6|203
1595549400000|2020-07-24 00:10:00|13862.5|13856.5|13865.8|13859.8|13865.8|13861.3|13862.1|13856.5|148
1595549700000|2020-07-24 00:15:00|13865.7|13859.7|13858.5|13852.5|13865.7|13861.3|13857.8|13852.4|224
1595550000000|2020-07-24 00:20:00|13858.4|13852.4|13856.6|13850.6|13860.7|13855.3|13854.4|13848.4|344
1595550300000|2020-07-24 00:25:00|13856.5|13850.5|13853.5|13847.5|13857.5|13853.1|13851.5|13846.6|265
1595550600000|2020-07-24 00:30:00|13853.4|13847.4|13849.1|13846.1|13854.8|13849.9|13847.9|13843.6|273
1595550900000|2020-07-24 00:35:00|13849|13846|13850.4|13844.4|13852.3|13847.7|13847.9|13843.4|192
1595551200000|2020-07-24 00:40:00|13850.2|13844.2|13850|13847|13852.4|13847.9|13848.7|13844|206
1595551500000|2020-07-24 00:45:00|13850.1|13847.1|13850.5|13844.5|13851.7|13847.1|13848.6|13844|170
1595551800000|2020-07-24 00:50:00|13850.4|13844.4|13846.9|13843.9|13851.3|13846.7|13844.9|13840.4|277
1595552100000|2020-07-24 00:55:00|13846.8|13843.8|13843.1|13837.1|13848.4|13843.9|13839.5|13835.3|305
1595552400000|2020-07-24 01:00:00|13843|13837|13843.5|13837.5|13846.5|13841.9|13840.7|13836.3|291
1595552700000|2020-07-24 01:05:00|13841.9|13838.9|13845.1|13842.1|13846.8|13842.2|13841.4|13836.8|224
1595553000000|2020-07-24 01:10:00|13845.2|13842.2|13846.7|13840.7|13846.8|13842.3|13842.7|13838.3|212
1595553300000|2020-07-24 01:15:00|13846.8|13840.8|13846.3|13840.3|13849.1|13844.5|13843.2|13838.1|250
1595553600000|2020-07-24 01:20:00|13846.4|13840.4|13850.9|13844.9|13851.3|13845.3|13845.1|13840.4|178
1595553900000|2020-07-24 01:25:00|13850.8|13844.8|13846.3|13843.3|13850.8|13845.7|13844.9|13841|218
1595554200000|2020-07-24 01:30:00|13846.2|13843.2|13843.3|13840.3|13849.3|13845.1|13841.9|13837.3|359
1595554500000|2020-07-24 01:35:00|13844.8|13838.8|13842.1|13839.1|13845.2|13840.5|13841.8|13837.4|303
1595554800000|2020-07-24 01:40:00|13842.2|13839.2|13849.6|13843.6|13850.1|13845.6|13841|13836.5|368
1595555100000|2020-07-24 01:45:00|13849.5|13843.5|13852.1|13849.1|13854.2|13849.8|13848.4|13843.5|397
1595555400000|2020-07-24 01:50:00|13852|13849|13851|13845|13854|13849.7|13849.3|13844.8|334
1595555700000|2020-07-24 01:55:00|13850.9|13844.9|13847.9|13844.9|13852.5|13847.8|13846.2|13841.6|282
1595556000000|2020-07-24 02:00:00|13848.2|13845.2|13849.8|13846.8|13852.4|13848.1|13847.9|13843.5|260
1595556300000|2020-07-24 02:05:00|13849.7|13846.7|13848.2|13842.2|13853.8|13848.7|13846.7|13841.3|305
1595556600000|2020-07-24 02:10:00|13848.1|13842.1|13848|13842|13850.7|13845.8|13846.3|13841.5|293
1595556900000|2020-07-24 02:15:00|13846.3|13843.3|13845.9|13839.9|13849.4|13844.4|13842.8|13838.8|246
1595557200000|2020-07-24 02:20:00|13846|13840|13846.5|13840.5|13846.8|13842.4|13843.6|13839.2|200
1595557500000|2020-07-24 02:25:00|13846.7|13840.7|13847.8|13844.8|13849.4|13845|13845.1|13840.4|168
1595557800000|2020-07-24 02:30:00|13847.7|13844.7|13852.1|13846.1|13852.2|13847.8|13846.9|13842.1|260
1595558100000|2020-07-24 02:35:00|13850.6|13847.6|13846|13843|13851.8|13847.6|13845.5|13841|311
1595558400000|2020-07-24 02:40:00|13846.1|13843.1|13846.3|13840.3|13849.9|13845.4|13844.3|13839.6|278
1595558700000|2020-07-24 02:45:00|13845|13842|13850.7|13844.7|13851.3|13847.1|13843.8|13839.4|302
1595559000000|2020-07-24 02:50:00|13850.6|13844.6|13850.1|13844.1|13851.5|13847.1|13845.2|13840.4|337
1595559300000|2020-07-24 02:55:00|13850|13844|13844.6|13841.6|13851|13846.5|13844.3|13839.7|273
1595559600000|2020-07-24 03:00:00|13846|13840|13846.6|13840.6|13848|13843|13842.4|13837.8|253
1595559900000|2020-07-24 03:05:00|13846.5|13840.5|13845.6|13842.6|13850.2|13845.7|13845.6|13840.5|267
1595560200000|2020-07-24 03:10:00|13845.7|13842.7|13848|13845|13851|13846.4|13845.6|13841|283
1595560500000|2020-07-24 03:15:00|13848.2|13845.2|13848.1|13845.1|13850.2|13845.8|13845.9|13840.9|250
1595560800000|2020-07-24 03:20:00|13848.5|13845.5|13852.2|13849.2|13854|13849.6|13848.1|13843.6|213
1595561100000|2020-07-24 03:25:00|13853.6|13847.6|13849.1|13846.1|13854.5|13850.1|13848.8|13844.4|291
1595561400000|2020-07-24 03:30:00|13849.2|13846.2|13854.8|13851.8|13859.9|13854|13849.2|13845.4|321
1595561700000|2020-07-24 03:35:00|13854.7|13851.7|13855.3|13852.3|13859|13854.6|13854|13849.4|282
1595562000000|2020-07-24 03:40:00|13855.2|13852.2|13859.5|13853.5|13860.5|13856.4|13855.1|13851.7|280
1595562300000|2020-07-24 03:45:00|13859.6|13853.6|13860.4|13854.4|13865.6|13860.4|13858|13853.4|350
1595562600000|2020-07-24 03:50:00|13859.2|13856.2|13859.1|13853.1|13860.7|13856.2|13855.3|13850.5|221
1595562900000|2020-07-24 03:55:00|13857.6|13854.6|13853.8|13850.8|13858.7|13854.7|13852.3|13847.8|325
1595563200000|2020-07-24 04:00:00|13853.6|13850.6|13857.7|13854.7|13859.7|13855.1|13853.6|13849.5|312
1595563500000|2020-07-24 04:05:00|13857.9|13854.9|13860.4|13857.4|13864.2|13859.8|13857.9|13853.3|332
1595563800000|2020-07-24 04:10:00|13860.2|13857.2|13863.3|13857.3|13864.8|13859.7|13858.3|13853.8|339
1595564100000|2020-07-24 04:15:00|13863.7|13857.7|13859.9|13856.9|13864.4|13859.9|13858.3|13853.8|349
1595564400000|2020-07-24 04:20:00|13859.5|13856.5|13862.5|13856.5|13863|13858.7|13857.1|13852.5|310
1595564700000|2020-07-24 04:25:00|13861|13858|13867.1|13861.1|13867.2|13862.9|13860.1|13855.7|337
1595565000000|2020-07-24 04:30:00|13866.9|13860.9|13862.9|13859.9|13866.9|13862.7|13861.8|13857.3|262
1595565300000|2020-07-24 04:35:00|13862.6|13859.6|13859.3|13856.3|13863.4|13859.7|13857.7|13853.5|194
1595565600000|2020-07-24 04:40:00|13859.5|13856.5|13859.8|13853.8|13861.9|13857.5|13857.9|13853.4|256
1595565900000|2020-07-24 04:45:00|13858.4|13855.4|13859|13856|13862.6|13857.8|13858.1|13853.6|228
1595566200000|2020-07-24 04:50:00|13860.5|13854.5|13859.8|13856.8|13861.6|13857.3|13856.7|13852.2|250
1595566500000|2020-07-24 04:55:00|13859.9|13856.9|13860.5|13854.5|13862|13857.5|13857.8|13853.3|199
1595566800000|2020-07-24 05:00:00|13860.9|13854.9|13864.6|13861.6|13867.9|13864.1|13859.2|13854.7|424
1595567100000|2020-07-24 05:05:00|13867|13861|13860.2|13857.2|13867.2|13862.6|13859.1|13854.4|273
1595567400000|2020-07-24 05:10:00|13860.1|13857.1|13858|13855|13865.5|13861.5|13856.5|13851.8|365
1595567700000|2020-07-24 05:15:00|13858.1|13855.1|13858.9|13855.9|13861.9|13857.9|13858|13853.7|261
1595568000000|2020-07-24 05:20:00|13858.7|13855.7|13862.9|13859.9|13864.9|13860.5|13858.7|13854.4|324
1595568300000|2020-07-24 05:25:00|13862.8|13859.8|13863.9|13860.9|13866.1|13861.8|13862.8|13858.6|258
1595568600000|2020-07-24 05:30:00|13864|13861|13862.8|13859.8|13866.1|13863|13861|13856.5|332
1595568900000|2020-07-24 05:35:00|13862.9|13859.9|13863.9|13860.9|13865.7|13861.2|13861.9|13857.3|241
1595569200000|2020-07-24 05:40:00|13864|13861|13856.6|13853.6|13865.7|13862.1|13856.5|13852.7|367
1595569500000|2020-07-24 05:45:00|13856.7|13853.7|13860.7|13857.7|13862.7|13858.4|13856.7|13853.6|255
1595569800000|2020-07-24 05:50:00|13860.6|13857.6|13859.1|13856.1|13862.6|13858.1|13858.5|13854.1|309
1595570100000|2020-07-24 05:55:00|13858.8|13855.8|13858|13855|13862.2|13857.7|13857.5|13853.2|336
1595570400000|2020-07-24 06:00:00|13858.1|13855.1|13857.7|13854.7|13859.7|13855.3|13855|13850.7|260
1595570700000|2020-07-24 06:05:00|13857.6|13854.6|13853.3|13850.3|13858.4|13854.6|13853.2|13848.8|223
1595571000000|2020-07-24 06:10:00|13853.2|13850.2|13851.6|13848.6|13854.8|13851.1|13849.8|13845.3|281
1595571300000|2020-07-24 06:15:00|13851|13848|13853.9|13850.9|13856.8|13852.3|13850.4|13846.2|255
1595571600000|2020-07-24 06:20:00|13853.8|13850.8|13849.5|13846.5|13855.3|13851|13848.9|13844.4|289
1595571900000|2020-07-24 06:25:00|13849.6|13846.6|13849.6|13846.6|13851.5|13848.5|13848.9|13844.8|213
1595572200000|2020-07-24 06:30:00|13849.7|13846.7|13853.7|13850.7|13855.5|13850.9|13849.4|13845.1|217
1595572500000|2020-07-24 06:35:00|13853.6|13850.6|13856|13850|13856.1|13851.5|13850.9|13846.4|186
1595572800000|2020-07-24 06:40:00|13854.7|13851.7|13852|13849|13855.9|13851.7|13851.2|13848.2|193
1595573100000|2020-07-24 06:45:00|13851.9|13848.9|13854.9|13851.9|13854.9|13851.9|13850.8|13846.3|284
1595573400000|2020-07-24 06:50:00|13854.6|13851.6|13854.8|13851.8|13858.5|13853.7|13853.5|13849|342
1595573700000|2020-07-24 06:55:00|13854.9|13851.9|13851.7|13848.7|13858.5|13854|13851.5|13847.7|290
1595574000000|2020-07-24 07:00:00|13852.9|13846.9|13858.1|13852.1|13858.7|13854|13852|13846.6|437
1595574300000|2020-07-24 07:05:00|13858.2|13852.2|13862.6|13859.6|13865.4|13861.2|13856.3|13851.9|407
1595574600000|2020-07-24 07:10:00|13862.5|13859.5|13865.8|13859.8|13867.3|13862.8|13861.9|13857.6|329
1595574900000|2020-07-24 07:15:00|13865|13859|13870.2|13864.2|13872.2|13866.8|13862.3|13857.6|461
1595575200000|2020-07-24 07:20:00|13870.3|13864.3|13869.9|13863.9|13871.9|13865.9|13867.9|13862.8|383
1595575500000|2020-07-24 07:25:00|13870|13864|13865.6|13859.6|13870.5|13865.9|13864|13859.5|285
1595575800000|2020-07-24 07:30:00|13865.8|13859.8|13866.2|13860.2|13869.8|13865.2|13863.9|13859.3|342
1595576100000|2020-07-24 07:35:00|13866.3|13860.3|13861.6|13855.6|13866.7|13860.7|13860.3|13854.9|388
1595576400000|2020-07-24 07:40:00|13861.7|13855.7|13864.1|13858.1|13866.1|13861.3|13859|13854.6|434
1595576700000|2020-07-24 07:45:00|13864.3|13858.3|13856.1|13850.1|13864.3|13859.4|13854.1|13849.5|356
1595577000000|2020-07-24 07:50:00|13855.1|13852.1|13856.7|13853.7|13858.9|13854.1|13854.6|13850.1|285
1595577300000|2020-07-24 07:55:00|13856.8|13853.8|13858.7|13852.7|13859.1|13854.6|13854.5|13849.7|304
1595577600000|2020-07-24 08:00:00|13858.8|13852.8|13857.4|13854.4|13859.8|13855.1|13856.9|13852.1|265
1595577900000|2020-07-24 08:05:00|13858.8|13852.8|13862.5|13859.5|13862.8|13859.6|13856.8|13852.5|298
1595578200000|2020-07-24 08:10:00|13862.4|13859.4|13860.5|13857.5|13866.3|13861.7|13859.2|13854.8|407
1595578500000|2020-07-24 08:15:00|13860.6|13857.6|13862.3|13856.3|13866.5|13861.8|13860|13855.6|360
1595578800000|2020-07-24 08:20:00|13861|13858|13859.1|13853.1|13864.8|13860.2|13857.7|13853|320
1595579100000|2020-07-24 08:25:00|13859|13853|13858.2|13855.2|13862.3|13857.7|13856.9|13852.4|268
1595579400000|2020-07-24 08:30:00|13858.3|13855.3|13857.2|13851.2|13860|13855.5|13854.8|13849.2|352
1595579700000|2020-07-24 08:35:00|13857.6|13851.6|13862.5|13856.5|13862.5|13856.5|13857.3|13851.6|327
1595580000000|2020-07-24 08:40:00|13862.4|13856.4|13861.1|13855.1|13862.5|13857.4|13859.3|13854.7|237
1595580300000|2020-07-24 08:45:00|13859.6|13856.6|13859.8|13856.8|13861.6|13857.2|13856.9|13852.4|247
1595580600000|2020-07-24 08:50:00|13861.3|13855.3|13858.8|13855.8|13861.5|13857|13858.3|13854.2|179
1595580900000|2020-07-24 08:55:00|13858.9|13855.9|13856|13850|13860.5|13856.3|13855.3|13850|225
1595581200000|2020-07-24 09:00:00|13856.1|13850.1|13862.3|13856.3|13862.3|13857.7|13853.8|13849|344
1595581500000|2020-07-24 09:05:00|13862.2|13856.2|13859.4|13853.4|13862.3|13857.3|13858.5|13853.4|287
1595581800000|2020-07-24 09:10:00|13859.3|13853.3|13856.5|13850.5|13860.1|13855.7|13854.5|13849.8|330
1595582100000|2020-07-24 09:15:00|13856.7|13850.7|13855|13849|13859.7|13855|13851.8|13847.4|305
1595582400000|2020-07-24 09:20:00|13854.4|13848.4|13857.1|13851.1|13857.3|13852.5|13852.8|13847.4|257
1595582700000|2020-07-24 09:25:00|13857.2|13851.2|13857.1|13851.1|13858.4|13853.8|13853.6|13849|223
1595583000000|2020-07-24 09:30:00|13857.2|13851.2|13856.5|13850.5|13858.4|13853.1|13854.6|13849.9|263
1595583300000|2020-07-24 09:35:00|13856.6|13850.6|13854.9|13848.9|13857.1|13851.7|13854|13848|214
1595583600000|2020-07-24 09:40:00|13855|13849|13855|13849|13856.3|13851.7|13852.8|13847.9|253
1595583900000|2020-07-24 09:45:00|13855.2|13849.2|13857.6|13851.6|13857.8|13853.2|13853.1|13848.2|196
1595584200000|2020-07-24 09:50:00|13857.7|13851.7|13854.8|13851.8|13857.7|13852|13853|13848.6|245
1595584500000|2020-07-24 09:55:00|13854.9|13851.9|13856.4|13850.4|13856.6|13852.8|13854.2|13849.7|229
1595584800000|2020-07-24 10:00:00|13854.8|13851.8|13856.4|13850.4|13857.5|13852.6|13853.6|13849.3|227
1595585100000|2020-07-24 10:05:00|13856.5|13850.5|13852.9|13849.9|13858.8|13854.3|13852.7|13847.9|176
1595585400000|2020-07-24 10:10:00|13853|13850|13855.8|13852.8|13857.5|13852.8|13852.9|13848.5|128
1595585700000|2020-07-24 10:15:00|13855.9|13852.9|13861.2|13855.2|13861.4|13855.7|13855.9|13850.8|267
1595586000000|2020-07-24 10:20:00|13861.1|13855.1|13860.8|13854.8|13861.2|13855.2|13856.9|13851.8|199
1595586300000|2020-07-24 10:25:00|13860.7|13854.7|13860.8|13854.8|13863.4|13857.4|13859.5|13853.7|221
1595586600000|2020-07-24 10:30:00|13860.7|13854.7|13864.8|13858.8|13865|13860.2|13860.5|13854.5|186
1595586900000|2020-07-24 10:35:00|13864.9|13858.9|13866.1|13860.1|13867|13862.5|13863.8|13858.4|265
1595587200000|2020-07-24 10:40:00|13866|13860|13869.4|13863.4|13869.8|13864.9|13865.4|13860|248
1595587500000|2020-07-24 10:45:00|13867.7|13864.7|13870.3|13864.3|13870.4|13864.7|13866.6|13862.1|175
1595587800000|2020-07-24 10:50:00|13870.2|13864.2|13869.2|13866.2|13871|13866.3|13869.1|13863.3|144
1595588100000|2020-07-24 10:55:00|13869.3|13866.3|13872.1|13866.1|13872.6|13868|13869|13864.6|191
1595588400000|2020-07-24 11:00:00|13872.2|13866.2|13867.9|13861.9|13872.2|13866.3|13867.2|13861.2|295
1595588700000|2020-07-24 11:05:00|13867.8|13861.8|13866.6|13860.6|13868.5|13862.5|13866.6|13860.6|181
1595589000000|2020-07-24 11:10:00|13866.7|13860.7|13868|13862|13868|13863.4|13865.3|13859.5|140
1595589300000|2020-07-24 11:15:00|13867.9|13861.9|13867.5|13861.5|13868.1|13862.7|13865.7|13860.3|197
1595589600000|2020-07-24 11:20:00|13867.6|13861.6|13865|13859|13867.9|13862.2|13863.2|13858.3|219
1595589900000|2020-07-24 11:25:00|13865.1|13859.1|13867.2|13861.2|13867.9|13861.9|13864.6|13858.6|155
1595590200000|2020-07-24 11:30:00|13867.3|13861.3|13865.1|13859.1|13868|13863.4|13863.3|13858.7|191
1595590500000|2020-07-24 11:35:00|13865|13859|13864.7|13858.7|13867.3|13862.7|13863.3|13858.7|155
1595590800000|2020-07-24 11:40:00|13864.6|13858.6|13863.5|13857.5|13865.2|13859.2|13861.8|13857.3|155
1595591100000|2020-07-24 11:45:00|13863.6|13857.6|13863.2|13857.2|13867.2|13862.6|13861.9|13855.9|203
1595591400000|2020-07-24 11:50:00|13863|13857|13861.5|13855.5|13864.1|13858.1|13861.5|13855.5|186
1595591700000|2020-07-24 11:55:00|13861.7|13855.7|13859.5|13853.5|13862.4|13857|13859.5|13853.5|190
1595592000000|2020-07-24 12:00:00|13859.7|13853.7|13857.1|13851.1|13862.1|13856.1|13855.9|13850.6|322
1595592300000|2020-07-24 12:05:00|13857.3|13851.3|13856.2|13850.2|13857.4|13851.4|13854|13848|302
1595592600000|2020-07-24 12:10:00|13856.1|13850.1|13859|13853|13859.1|13853.1|13856|13850|241
1595592900000|2020-07-24 12:15:00|13858.9|13852.9|13860|13854|13861.5|13855.5|13856.6|13851|314
1595593200000|2020-07-24 12:20:00|13859.9|13853.9|13861.2|13855.2|13861.6|13855.6|13857.4|13851.4|254
1595593500000|2020-07-24 12:25:00|13861.3|13855.3|13860.3|13854.3|13862.2|13856.5|13857.9|13852.8|326
1595593800000|2020-07-24 12:30:00|13860.4|13854.4|13861.1|13855.1|13862.3|13856.4|13859.1|13854.2|237
1595594100000|2020-07-24 12:35:00|13861.2|13855.2|13858.2|13852.2|13861.5|13856.3|13857.6|13852.2|237
1595594400000|2020-07-24 12:40:00|13858.1|13852.1|13859.2|13853.2|13859.5|13853.5|13855.7|13849.7|331
1595594700000|2020-07-24 12:45:00|13858.7|13852.7|13859.7|13853.7|13860.1|13854.1|13858.6|13852.6|281
1595595000000|2020-07-24 12:50:00|13859.3|13853.3|13857.4|13854.4|13860.4|13855.9|13857.2|13851.9|250
1595595300000|2020-07-24 12:55:00|13857.5|13854.5|13858.9|13852.9|13859.4|13854.5|13857.4|13852.3|186
1595595600000|2020-07-24 13:00:00|13858.8|13852.8|13855.6|13849.6|13859.2|13854.4|13854.8|13848.8|230
1595595900000|2020-07-24 13:05:00|13855.5|13849.5|13854.3|13851.3|13856.3|13851.7|13853.1|13847.7|372
1595596200000|2020-07-24 13:10:00|13855.7|13849.7|13856.5|13850.5|13857.4|13852.5|13854.5|13848.5|408
1595596500000|2020-07-24 13:15:00|13856.4|13850.4|13857.3|13851.3|13857.5|13851.5|13855.8|13849.8|316
1595596800000|2020-07-24 13:20:00|13857.2|13851.2|13854.9|13848.9|13857.3|13851.7|13852.8|13848.2|238
1595597100000|2020-07-24 13:25:00|13853.3|13850.3|13856.2|13850.2|13858.8|13852.8|13853.3|13848.7|324
1595597400000|2020-07-24 13:30:00|13856.3|13850.3|13862.1|13856.1|13862.4|13856.4|13855.8|13850.1|575
1595597700000|2020-07-24 13:35:00|13862.2|13856.2|13861.9|13855.9|13863.6|13857.6|13858|13852|382
1595598000000|2020-07-24 13:40:00|13861.8|13855.8|13860.9|13854.9|13863.1|13857.1|13859.6|13853.6|461
1595598300000|2020-07-24 13:45:00|13861|13855|13857.8|13851.8|13862.6|13856.6|13857.7|13851.7|378
1595598600000|2020-07-24 13:50:00|13857.9|13851.9|13854.9|13848.9|13858.7|13852.7|13853.8|13847.8|398
1595598900000|2020-07-24 13:55:00|13854.8|13848.8|13853|13847|13855|13849|13848.7|13843.4|366
1595599200000|2020-07-24 14:00:00|13852.7|13846.7|13849.4|13843.4|13852.9|13847.8|13848.8|13842.8|433
1595599500000|2020-07-24 14:05:00|13849.3|13843.3|13847|13841|13852|13846.8|13844.8|13838.8|501
1595599800000|2020-07-24 14:10:00|13846.4|13840.4|13845.9|13839.9|13849.9|13845.2|13844.7|13838.7|470
1595600100000|2020-07-24 14:15:00|13845.8|13839.8|13840.6|13834.6|13846.1|13840.1|13838.7|13832.7|493
1595600400000|2020-07-24 14:20:00|13840.7|13834.7|13841.5|13835.5|13843|13837.9|13839.5|13834.4|271
1595600700000|2020-07-24 14:25:00|13841.4|13835.4|13838.5|13832.5|13841.4|13835.4|13838.3|13832.3|344
1595601000000|2020-07-24 14:30:00|13838.4|13832.4|13842.5|13836.5|13842.6|13836.6|13835.4|13829.4|380
1595601300000|2020-07-24 14:35:00|13842.4|13836.4|13841.4|13835.4|13842.5|13836.5|13836.1|13830.1|439
1595601600000|2020-07-24 14:40:00|13841.5|13835.5|13839.7|13833.7|13841.7|13835.7|13836.1|13830.1|433
1595601900000|2020-07-24 14:45:00|13839.6|13833.6|13839.1|13833.1|13841.3|13835.5|13837.3|13831.3|441
1595602200000|2020-07-24 14:50:00|13839|13833|13835.4|13829.4|13840.8|13834.8|13834.9|13828.9|263
1595602500000|2020-07-24 14:55:00|13835.6|13829.6|13836.3|13830.3|13838.5|13833.1|13835.3|13829.3|294
1595602800000|2020-07-24 15:00:00|13836.2|13830.2|13836.4|13830.4|13837|13832.1|13834|13828|282
1595603100000|2020-07-24 15:05:00|13836.8|13830.8|13838.6|13832.6|13840.1|13834.1|13836.1|13830.1|282
1595603400000|2020-07-24 15:10:00|13838.2|13832.2|13837.2|13831.2|13838.2|13832.2|13835.4|13829.4|225
1595603700000|2020-07-24 15:15:00|13836.9|13830.9|13837.6|13831.6|13840.1|13835.1|13834.6|13829.6|299
1595604000000|2020-07-24 15:20:00|13837.8|13831.8|13837.7|13831.7|13838.7|13834.3|13836.6|13830.6|260
1595604300000|2020-07-24 15:25:00|13837.8|13831.8|13837.8|13831.8|13838.1|13832.8|13835.8|13830.3|278
1595604600000|2020-07-24 15:30:00|13837.9|13831.9|13836.1|13830.1|13838.8|13832.8|13835.9|13829.9|277
1595604900000|2020-07-24 15:35:00|13835.9|13829.9|13836.3|13830.3|13838.7|13832.7|13835.8|13829.8|243
1595605200000|2020-07-24 15:40:00|13836.2|13830.2|13836.2|13830.2|13837.4|13831.4|13833.8|13827.8|221
1595605500000|2020-07-24 15:45:00|13835.9|13829.9|13836.1|13830.1|13836.5|13831.7|13834.2|13829.3|217
1595605800000|2020-07-24 15:50:00|13836.2|13830.2|13835.8|13829.8|13836.4|13830.4|13834.8|13828.8|265
1595606100000|2020-07-24 15:55:00|13835.7|13829.7|13836.6|13830.6|13838.5|13832.5|13835.4|13829.4|248
1595606400000|2020-07-24 16:00:00|13836.7|13830.7|13838|13832|13838.9|13833.1|13835.6|13829.6|291
1595606700000|2020-07-24 16:05:00|13838.1|13832.1|13838.2|13832.2|13840.2|13834.2|13837.9|13831.9|293
1595607000000|2020-07-24 16:10:00|13838.3|13832.3|13834.9|13828.9|13838.3|13832.3|13833.1|13828.5|212
1595607300000|2020-07-24 16:15:00|13834.8|13828.8|13837.2|13831.2|13838.7|13832.7|13833.3|13828.8|186
1595607600000|2020-07-24 16:20:00|13837.1|13831.1|13838.3|13832.3|13839.5|13833.5|13836.7|13830.7|244
1595607900000|2020-07-24 16:25:00|13838.4|13832.4|13836.7|13830.7|13838.5|13832.5|13835.2|13830.2|274
1595608200000|2020-07-24 16:30:00|13836.8|13830.8|13837|13831|13837.4|13831.4|13835.6|13829.6|292
1595608500000|2020-07-24 16:35:00|13837.1|13831.1|13834.5|13828.5|13837.5|13831.5|13834.2|13828.2|294
1595608800000|2020-07-24 16:40:00|13834.6|13828.6|13830.4|13824.4|13834.9|13829.4|13828.8|13823.5|337
1595609100000|2020-07-24 16:45:00|13830.3|13824.3|13831.7|13825.7|13832.4|13826.4|13828.9|13822.9|299
1595609400000|2020-07-24 16:50:00|13831.9|13825.9|13831.8|13825.8|13833.4|13828.5|13831.4|13825.4|326
1595609700000|2020-07-24 16:55:00|13831.7|13825.7|13830.3|13824.3|13831.8|13825.8|13829.6|13823.6|241
1595610000000|2020-07-24 17:00:00|13830.4|13824.4|13829.5|13823.5|13830.5|13824.5|13828.9|13822.9|186
1595610300000|2020-07-24 17:05:00|13829.4|13823.4|13834.1|13828.1|13834.4|13828.4|13829.1|13823.1|226
1595610600000|2020-07-24 17:10:00|13834|13828|13835|13829|13835.1|13829.1|13831.7|13825.7|256
1595610900000|2020-07-24 17:15:00|13834.6|13828.6|13833.6|13827.6|13835|13829|13833|13827|182
1595611200000|2020-07-24 17:20:00|13833.9|13827.9|13831.9|13825.9|13833.9|13827.9|13831.4|13825.4|201
1595611500000|2020-07-24 17:25:00|13832|13826|13830.9|13824.9|13832.1|13826.1|13830|13824|257
1595611800000|2020-07-24 17:30:00|13831|13825|13833|13827|13833.6|13827.6|13831|13825|291
1595612100000|2020-07-24 17:35:00|13832.8|13826.8|13831.1|13825.1|13833|13828.3|13830.5|13824.5|297
1595612400000|2020-07-24 17:40:00|13831.2|13825.2|13829.7|13823.7|13831.6|13825.6|13829.4|13823.4|241
1595612700000|2020-07-24 17:45:00|13829.6|13823.6|13828.7|13822.7|13830|13824.3|13827.1|13822.5|166
1595613000000|2020-07-24 17:50:00|13828.6|13822.6|13828.8|13822.8|13831.2|13825.2|13828.5|13822.5|177
1595613300000|2020-07-24 17:55:00|13828.9|13822.9|13828.4|13822.4|13829.4|13823.9|13826.8|13821.9|235
1595613600000|2020-07-24 18:00:00|13828.5|13822.5|13828.1|13822.1|13829.4|13824|13827|13821.6|234
1595613900000|2020-07-24 18:05:00|13828.2|13822.2|13826.4|13820.4|13828.2|13822.2|13825.9|13819.9|174
1595614200000|2020-07-24 18:10:00|13826.5|13820.5|13826.9|13820.9|13828.4|13822.4|13826.1|13820.1|184
1595614500000|2020-07-24 18:15:00|13826.8|13820.8|13827.7|13821.7|13828.5|13822.5|13826.8|13820.8|189
1595614800000|2020-07-24 18:20:00|13827.8|13821.8|13826.6|13820.6|13827.8|13821.8|13826.1|13820.1|229
1595615100000|2020-07-24 18:25:00|13826.5|13820.5|13825.5|13819.5|13827.7|13821.7|13824|13819.3|256
1595615400000|2020-07-24 18:30:00|13825.4|13819.4|13829.3|13823.3|13829.4|13823.4|13825.3|13819.3|218
1595615700000|2020-07-24 18:35:00|13829.2|13823.2|13828.5|13822.5|13830|13824.4|13827.4|13822|221
1595616000000|2020-07-24 18:40:00|13828.6|13822.6|13830|13824|13830|13824|13828|13822|229
1595616300000|2020-07-24 18:45:00|13829.9|13823.9|13830.2|13824.2|13831.1|13826.6|13828.5|13823.2|200
1595616600000|2020-07-24 18:50:00|13830.4|13824.4|13830.9|13824.9|13831.8|13825.8|13829.5|13823.5|230
1595616900000|2020-07-24 18:55:00|13831|13825|13831.8|13825.8|13832.1|13826.1|13829.1|13823.1|245
1595617200000|2020-07-24 19:00:00|13831.9|13825.9|13831.6|13825.6|13833.8|13827.8|13831.4|13825.4|315
1595617500000|2020-07-24 19:05:00|13831.8|13825.8|13830.9|13824.9|13832.5|13826.5|13830.1|13824.1|278
1595617800000|2020-07-24 19:10:00|13831|13825|13831.3|13825.3|13833.9|13829.5|13830.8|13824.8|278
1595618100000|2020-07-24 19:15:00|13831.5|13825.5|13832.7|13826.7|13834.3|13828.3|13831.1|13825.1|339
1595618400000|2020-07-24 19:20:00|13832.6|13826.6|13834.1|13828.1|13835|13829|13831.9|13825.9|281
1595618700000|2020-07-24 19:25:00|13834|13828|13836.4|13830.4|13838.1|13832.1|13834|13828|334
1595619000000|2020-07-24 19:30:00|13836.9|13830.9|13835.6|13829.6|13838.2|13832.2|13834.5|13828.5|340
1595619300000|2020-07-24 19:35:00|13835.4|13829.4|13834|13828|13835.5|13829.5|13831.7|13825.7|266
1595619600000|2020-07-24 19:40:00|13833.8|13827.8|13831.9|13825.9|13834.3|13828.3|13831.1|13825.1|287
1595619900000|2020-07-24 19:45:00|13832|13826|13831.9|13825.9|13833.2|13827.2|13831.1|13825.1|239
1595620200000|2020-07-24 19:50:00|13832.1|13826.1|13832.3|13826.3|13832.8|13826.8|13830.6|13824.6|290
1595620500000|2020-07-24 19:55:00|13832|13826|13832.1|13826.1|13835.1|13829.1|13831.4|13825.4|299
1595620800000|2020-07-24 20:00:00|13832|13826|13831.3|13825.3|13832.5|13826.5|13830.9|13824.9|109
1595621100000|2020-07-24 20:05:00|13831.4|13825.4|13832.4|13826.4|13832.5|13826.5|13831.2|13825.2|103
1595621400000|2020-07-24 20:10:00|13832.2|13826.2|13832.3|13826.3|13832.6|13826.6|13832.1|13826.1|59
1595621700000|2020-07-24 20:15:00|13832.2|13826.2|13831.1|13825.1|13832.7|13826.7|13830.3|13824.3|83
1595622000000|2020-07-24 20:20:00|13831.2|13825.2|13830.8|13824.8|13831.2|13825.2|13830.5|13824.5|75
1595622300000|2020-07-24 20:25:00|13830.9|13824.9|13827.4|13821.4|13831|13825|13827|13821|83
1595622600000|2020-07-24 20:30:00|13827.5|13821.5|13827.7|13821.7|13828.7|13822.7|13827.3|13821.3|85
1595622900000|2020-07-24 20:35:00|13827.6|13821.6|13827.7|13821.7|13828.2|13822.2|13827.5|13821.5|66
1595623200000|2020-07-24 20:40:00|13827.8|13821.8|13827.8|13821.8|13828.4|13822.4|13827.4|13821.4|68
1595623500000|2020-07-24 20:45:00|13827.9|13821.9|13827.8|13821.8|13828.2|13822.2|13826.3|13820.3|56
1595623800000|2020-07-24 20:50:00|13827.9|13821.9|13827.7|13821.7|13828.7|13822.7|13826.8|13820.8|74
1595624100000|2020-07-24 20:55:00|13827.8|13821.8|13828.5|13822.5|13832.1|13823|13826.5|13817|106
1595793600000|2020-07-26 20:00:00|13844.2|13822.2|13844.2|13822.2|13844.2|13822.2|13844.2|13822.2|1
1595795100000|2020-07-26 20:25:00|13843.8|13821.8|13844.2|13822.2|13844.2|13822.2|13843.8|13821.8|2
1595796600000|2020-07-26 20:50:00|13844.6|13822.6|13844.2|13822.2|13844.6|13822.6|13844.2|13822.2|2
1595797200000|2020-07-26 21:00:00|13840.4|13820.7|13839.7|13824.2|13842.8|13824.2|13839.7|13820.7|4
1595797500000|2020-07-26 21:05:00|13840.6|13820.9|13839.5|13824.2|13840.7|13824.2|13839.5|13820.5|23
1595797800000|2020-07-26 21:10:00|13839.4|13824.1|13839.4|13824.2|13840.6|13824.2|13839.4|13821|44
1595798100000|2020-07-26 21:15:00|13839.6|13824|13841.2|13826.4|13844.2|13826.4|13839.4|13822.2|29
1595798400000|2020-07-26 21:20:00|13841.4|13826.1|13841.2|13826.4|13844.9|13826.4|13841.2|13822.1|32
1595798700000|2020-07-26 21:25:00|13841.8|13825.6|13841.2|13826.4|13842.1|13826.4|13839.8|13825.5|21
1595799000000|2020-07-26 21:30:00|13841.3|13826.3|13841.2|13826.3|13844.3|13826.4|13841.1|13822|77
1595799300000|2020-07-26 21:35:00|13841.3|13826.2|13842|13825.1|13844.1|13826.4|13841.2|13821.8|74
1595799600000|2020-07-26 21:40:00|13844.1|13822.1|13841.2|13826.4|13844.1|13826.4|13841.2|13822|72
1595799900000|2020-07-26 21:45:00|13841.4|13826.1|13841.2|13826.4|13842.6|13826.4|13841.2|13823.5|49
1595800200000|2020-07-26 21:50:00|13842.3|13824.6|13840.7|13826.3|13844.9|13829.2|13840.7|13822.1|66
1595800500000|2020-07-26 21:55:00|13842.7|13823.6|13844.6|13822.6|13852|13830|13842.6|13821.8|76
1595800800000|2020-07-26 22:00:00|13843.3|13823.3|13841.5|13826|13844.3|13827.9|13837.9|13818.1|181
1595801100000|2020-07-26 22:05:00|13841.6|13825.6|13841.1|13825.8|13843.5|13827.7|13838.4|13824.6|103
1595801400000|2020-07-26 22:10:00|13841.3|13825.5|13841.3|13826|13843.3|13827.9|13839.3|13825.3|106
1595801700000|2020-07-26 22:15:00|13839.8|13825.9|13840.9|13833.3|13843.4|13835.9|13838.7|13825.5|209
1595802000000|2020-07-26 22:20:00|13840.2|13834.2|13839.1|13832.6|13841.6|13834.5|13838.7|13830.9|238
1595802300000|2020-07-26 22:25:00|13838.6|13833|13836.8|13830.5|13839.8|13833.3|13836.3|13829.3|320
1595802600000|2020-07-26 22:30:00|13836.4|13830.4|13836.3|13829.8|13838.3|13832.1|13835.2|13828.7|361
1595802900000|2020-07-26 22:35:00|13836.1|13830|13835.3|13829.3|13836.8|13830.8|13834.5|13827.7|321
1595803200000|2020-07-26 22:40:00|13835.2|13829.2|13835.2|13829.2|13836.8|13830.7|13834.8|13828.4|228
1595803500000|2020-07-26 22:45:00|13835.1|13829.1|13835|13829|13837.1|13830.1|13833.8|13827.2|237
1595803800000|2020-07-26 22:50:00|13834.6|13828.6|13833.2|13827.2|13836.4|13829.3|13832.4|13826.1|298
1595804100000|2020-07-26 22:55:00|13833.1|13827.1|13832.5|13826.5|13833.7|13827.5|13831.9|13825.5|138
1595804400000|2020-07-26 23:00:00|13833.8|13827.8|13835.2|13829.2|13836.7|13830.7|13833.5|13827.5|135
1595804700000|2020-07-26 23:05:00|13835.5|13829.5|13835|13829|13835.7|13829.7|13834.8|13828.8|137
1595805000000|2020-07-26 23:10:00|13835.1|13829.1|13830.7|13824.7|13835.4|13829.4|13830|13823.9|199
1595805300000|2020-07-26 23:15:00|13830.8|13824.8|13830|13824|13831.1|13825.1|13829.6|13823.6|141
1595805600000|2020-07-26 23:20:00|13830.1|13824.1|13829.1|13823.1|13830.3|13824.3|13828.6|13822.6|168
1595805900000|2020-07-26 23:25:00|13829.2|13823.2|13828.8|13822.8|13829.7|13823.7|13828.5|13822.5|117
1595806200000|2020-07-26 23:30:00|13828.7|13822.7|13825.7|13819.7|13831.2|13825.2|13825.6|13819.6|344
1595806500000|2020-07-26 23:35:00|13825.8|13819.8|13823.6|13817.6|13828.7|13822.7|13823.5|13817.5|245
1595806800000|2020-07-26 23:40:00|13823.4|13817.4|13824.2|13818.2|13826.5|13820.5|13823.2|13817.2|322
1595807100000|2020-07-26 23:45:00|13824.3|13818.3|13823.7|13817.7|13824.9|13818.9|13823.3|13817.3|537
1595807400000|2020-07-26 23:50:00|13823.9|13817.9|13819.6|13813.6|13825.1|13819.1|13819.5|13813.5|346
1595807700000|2020-07-26 23:55:00|13819.8|13813.8|13825.4|13819.4|13827.4|13821.4|13819.7|13813.7|290
1595808000000|2020-07-27 00:00:00|13825.3|13819.3|13822.9|13816.9|13827.5|13822|13820.3|13815.3|558
1595808300000|2020-07-27 00:05:00|13821.6|13818.6|13820.8|13814.8|13824.5|13819.8|13819.5|13814.1|320
1595808600000|2020-07-27 00:10:00|13820.9|13814.9|13818.8|13812.8|13822|13817.3|13817.5|13812.6|495
1595808900000|2020-07-27 00:15:00|13818.9|13812.9|13815.8|13812.8|13819.5|13814.5|13815.7|13810.9|268
1595809200000|2020-07-27 00:20:00|13815.9|13812.9|13815.4|13809.4|13817.5|13813|13814.1|13809|374
1595809500000|2020-07-27 00:25:00|13815.6|13809.6|13815.6|13809.6|13818.2|13813.5|13814|13809.3|308
1595809800000|2020-07-27 00:30:00|13815.9|13809.9|13820.2|13814.2|13822.1|13817.9|13814.6|13809.3|329
1595810100000|2020-07-27 00:35:00|13818.7|13815.7|13813.6|13807.6|13820.3|13815.8|13811.7|13807.1|435
1595810400000|2020-07-27 00:40:00|13813.7|13807.7|13811.1|13805.1|13814.8|13810.3|13809.5|13805|351
1595810700000|2020-07-27 00:45:00|13810.8|13804.8|13814|13808|13814.5|13808.5|13808.2|13804|271
1595811000000|2020-07-27 00:50:00|13813.9|13807.9|13809.6|13806.6|13814.1|13808.1|13808.7|13804.2|329
1595811300000|2020-07-27 00:55:00|13809.3|13806.3|13813.8|13807.8|13814|13809.2|13809.3|13805|277
1595811600000|2020-07-27 01:00:00|13813.7|13807.7|13810.3|13807.3|13814.5|13809.8|13809.9|13805.3|334
1595811900000|2020-07-27 01:05:00|13810.4|13807.4|13811.8|13808.8|13814.6|13810|13809.6|13805.3|240
1595812200000|2020-07-27 01:10:00|13811.7|13808.7|13813.9|13807.9|13814.7|13810.1|13811.2|13806.8|188
1595812500000|2020-07-27 01:15:00|13814|13808|13813.9|13807.9|13817.3|13811.3|13812.9|13807.4|293
1595812800000|2020-07-27 01:20:00|13813.8|13807.8|13814.4|13808.4|13815.1|13810.6|13811|13806.7|317
1595813100000|2020-07-27 01:25:00|13814.5|13808.5|13812.6|13806.6|13815.1|13810.5|13811.6|13806.6|264
1595813400000|2020-07-27 01:30:00|13812.5|13806.5|13809.8|13803.8|13813.1|13808.5|13807.8|13803.3|490
1595813700000|2020-07-27 01:35:00|13809.9|13803.9|13808.3|13802.3|13810.2|13805.6|13806.7|13802.2|411
1595814000000|2020-07-27 01:40:00|13808.2|13802.2|13809.2|13803.2|13810.4|13805.4|13806.6|13802.1|383
1595814300000|2020-07-27 01:45:00|13809.3|13803.3|13809.2|13803.2|13810.4|13804.7|13806.7|13802.2|372
1595814600000|2020-07-27 01:50:00|13809|13803|13806.9|13803.9|13809.5|13804.6|13806.6|13802.1|358
1595814900000|2020-07-27 01:55:00|13806.8|13803.8|13807.9|13801.9|13808.2|13804.2|13805.6|13801.2|292
1595815200000|2020-07-27 02:00:00|13807.8|13801.8|13806.9|13800.9|13808.5|13804|13804.9|13800.5|299
1595815500000|2020-07-27 02:05:00|13806.8|13800.8|13806.9|13800.9|13807.9|13803.3|13804.9|13800.1|308
1595815800000|2020-07-27 02:10:00|13806.8|13800.8|13805.3|13802.3|13807.6|13803|13804.5|13800|259
1595816100000|2020-07-27 02:15:00|13805.2|13802.2|13806.4|13803.4|13808|13803.5|13804.9|13800.5|237
1595816400000|2020-07-27 02:20:00|13806.5|13803.5|13807.7|13804.7|13809.3|13805.1|13806|13801.7|173
1595816700000|2020-07-27 02:25:00|13807.6|13804.6|13807|13804|13809.1|13804.7|13806.7|13802.8|116
1595817000000|2020-07-27 02:30:00|13807.1|13804.1|13803.1|13800.1|13809|13805.2|13803.1|13798.2|289
1595817300000|2020-07-27 02:35:00|13803|13800|13802|13799|13804.8|13800.6|13801.7|13797.4|334
1595817600000|2020-07-27 02:40:00|13801.9|13798.9|13798.2|13792.2|13803.6|13799.1|13794.1|13789.3|356
1595817900000|2020-07-27 02:45:00|13798.1|13792.1|13797.4|13791.4|13803.3|13798.7|13795.5|13790.9|435
1595818200000|2020-07-27 02:50:00|13797.3|13791.3|13800.5|13794.5|13800.9|13796.3|13793.4|13788.8|291
1595818500000|2020-07-27 02:55:00|13800.4|13794.4|13798.3|13792.3|13800.4|13795.6|13795.2|13790.6|405
1595818800000|2020-07-27 03:00:00|13798.2|13792.2|13796.7|13790.7|13798.4|13793.4|13794.5|13789.3|359
1595819100000|2020-07-27 03:05:00|13795.1|13792.1|13796.1|13793.1|13798.4|13793.7|13793.3|13788.5|252
1595819400000|2020-07-27 03:10:00|13796|13793|13793|13790|13799.6|13795.2|13793|13788.1|330
1595819700000|2020-07-27 03:15:00|13792.9|13789.9|13791.6|13785.6|13794.5|13790|13787.8|13783.1|358
1595820000000|2020-07-27 03:20:00|13791.5|13785.5|13791.6|13785.6|13793.9|13788.1|13788.9|13784.2|328
1595820300000|2020-07-27 03:25:00|13791.7|13785.7|13789.9|13786.9|13792.2|13787.6|13789.6|13785.1|228
1595820600000|2020-07-27 03:30:00|13791.5|13785.5|13794.1|13788.1|13794.3|13789.8|13790.2|13785.2|247
1595820900000|2020-07-27 03:35:00|13794.2|13788.2|13794.1|13788.1|13794.3|13789|13790.4|13785.1|269
1595821200000|2020-07-27 03:40:00|13794|13788|13794.9|13788.9|13796|13790.2|13792.5|13786.7|270
1595821500000|2020-07-27 03:45:00|13795.1|13789.1|13794.1|13788.1|13795.6|13790.5|13793.4|13787.7|237
1595821800000|2020-07-27 03:50:00|13793.9|13787.9|13792.8|13786.8|13794.3|13788.3|13792.3|13786.3|146
1595822100000|2020-07-27 03:55:00|13792.9|13786.9|13793|13790|13795.1|13790.3|13791.7|13786.7|109
1595822400000|2020-07-27 04:00:00|13793.3|13790.3|13796.8|13790.8|13796.9|13791.3|13791.9|13787.2|205
1595822700000|2020-07-27 04:05:00|13796.7|13790.7|13797.6|13791.6|13798.2|13793.5|13795.3|13789.3|209
1595823000000|2020-07-27 04:10:00|13797.5|13791.5|13799.6|13793.6|13800.4|13794.4|13797.1|13791.1|323
1595823300000|2020-07-27 04:15:00|13799.7|13793.7|13800.8|13794.8|13800.8|13796|13798.3|13792.3|270
1595823600000|2020-07-27 04:20:00|13800.7|13794.7|13798.3|13795.3|13800.9|13796|13796.8|13792.9|324
1595823900000|2020-07-27 04:25:00|13798.2|13795.2|13800.1|13794.1|13800.8|13796|13798|13793.1|142
1595824200000|2020-07-27 04:30:00|13798.6|13795.6|13799.9|13793.9|13800.6|13795.7|13796.2|13791.9|187
1595824500000|2020-07-27 04:35:00|13800|13794|13798.4|13792.4|13800.5|13795.9|13798.2|13792.3|223
1595824800000|2020-07-27 04:40:00|13798.5|13792.5|13800.5|13797.5|13802.6|13797.9|13797.4|13792.4|237
1595825100000|2020-07-27 04:45:00|13800.4|13797.4|13802.1|13796.1|13802.5|13797.7|13799.4|13794.8|188
1595825400000|2020-07-27 04:50:00|13802|13796|13800.8|13797.8|13802.7|13798.1|13799.9|13795.2|226
1595825700000|2020-07-27 04:55:00|13800.9|13797.9|13798.8|13795.8|13804|13799.8|13797.2|13793|247
1595826000000|2020-07-27 05:00:00|13798.7|13795.7|13800.9|13797.9|13802.3|13798|13798.4|13794.3|276
1595826300000|2020-07-27 05:05:00|13802.7|13796.7|13802.5|13799.5|13804.5|13800.5|13800.5|13796.3|309
1595826600000|2020-07-27 05:10:00|13802.6|13799.6|13804.6|13801.6|13805.6|13801.6|13802.3|13798.6|267
1595826900000|2020-07-27 05:15:00|13804.5|13801.5|13804.4|13801.4|13807|13802.5|13803.7|13799.5|316
1595827200000|2020-07-27 05:20:00|13804.5|13801.5|13805.4|13799.4|13806.8|13802.6|13802|13797.5|237
1595827500000|2020-07-27 05:25:00|13803.7|13800.7|13805.8|13802.8|13806.1|13802.9|13803.7|13800|227
1595827800000|2020-07-27 05:30:00|13805.9|13802.9|13806.8|13800.8|13807.7|13803.4|13804.5|13800.3|440
1595828100000|2020-07-27 05:35:00|13806.9|13800.9|13805.2|13802.2|13807.4|13803.1|13804.3|13799.9|294
1595828400000|2020-07-27 05:40:00|13805.1|13802.1|13805.7|13802.7|13807.2|13803.2|13805.1|13800.8|240
1595828700000|2020-07-27 05:45:00|13805.9|13802.9|13804.5|13798.5|13806.8|13802.9|13801.9|13798|246
1595829000000|2020-07-27 05:50:00|13803|13800|13806.5|13800.5|13807.4|13803|13802.8|13798.4|320
1595829300000|2020-07-27 05:55:00|13806.1|13800.1|13804.5|13801.5|13806.9|13802.1|13803.7|13799.2|257
1595829600000|2020-07-27 06:00:00|13804.2|13801.2|13802.2|13799.2|13806.1|13802|13802|13798.3|291
1595829900000|2020-07-27 06:05:00|13802.3|13799.3|13800.3|13797.3|13803.4|13799.4|13800.2|13795.7|215
1595830200000|2020-07-27 06:10:00|13800.2|13797.2|13801.9|13798.9|13803.8|13799.4|13800|13795.6|211
1595830500000|2020-07-27 06:15:00|13802|13799|13801.4|13795.4|13805.4|13800.1|13799.9|13795.4|288
1595830800000|2020-07-27 06:20:00|13801.3|13795.3|13801.3|13795.3|13801.4|13797|13795.8|13790.6|248
1595831100000|2020-07-27 06:25:00|13801.2|13795.2|13798.9|13795.9|13801.9|13797.7|13797.9|13793.9|252
1595831400000|2020-07-27 06:30:00|13799|13796|13794.8|13791.8|13799.3|13796.3|13793.9|13789.6|260
1595831700000|2020-07-27 06:35:00|13794.9|13791.9|13796.4|13793.4|13798.6|13794|13794.8|13791.5|280
1595832000000|2020-07-27 06:40:00|13796.3|13793.3|13795|13792|13797.7|13793.5|13793.4|13789.1|297
1595832300000|2020-07-27 06:45:00|13794.9|13791.9|13796.9|13793.9|13797.3|13794.1|13793.6|13790.2|204
1595832600000|2020-07-27 06:50:00|13796.8|13793.8|13796.9|13793.9|13798.4|13794.1|13794.6|13790.7|191
1595832900000|2020-07-27 06:55:00|13797|13794|13802.3|13799.3|13804.7|13800.2|13796.8|13793.2|299
1595833200000|2020-07-27 07:00:00|13802.4|13799.4|13799.9|13796.9|13803.9|13799.5|13799|13794.5|320
1595833500000|2020-07-27 07:05:00|13799.8|13796.8|13805.7|13799.7|13806.9|13802.5|13799.6|13796.2|398
1595833800000|2020-07-27 07:10:00|13805.4|13799.4|13802|13799|13805.6|13801|13801.9|13796.8|310
1595834100000|2020-07-27 07:15:00|13801.9|13798.9|13804.2|13801.2|13806.7|13802.6|13801.9|13798.4|283
1595834400000|2020-07-27 07:20:00|13803.9|13800.9|13805.8|13802.8|13809.1|13804.2|13803.5|13799.1|296
1595834700000|2020-07-27 07:25:00|13805.9|13802.9|13808.9|13805.9|13810.2|13806.3|13805.7|13801.7|379
1595835000000|2020-07-27 07:30:00|13809|13806|13811.3|13808.3|13813.1|13808.5|13807.5|13803.4|332
1595835300000|2020-07-27 07:35:00|13812.7|13806.7|13815.1|13809.1|13816.1|13811.8|13810.8|13806.7|386
1595835600000|2020-07-27 07:40:00|13813.6|13810.6|13809|13806|13816.2|13811.4|13808.8|13804.5|398
1595835900000|2020-07-27 07:45:00|13809.1|13806.1|13809.5|13806.5|13812.1|13807.5|13806.7|13802.7|296
1595836200000|2020-07-27 07:50:00|13809.6|13806.6|13812|13809|13814.5|13810.2|13808.2|13803.7|298
1595836500000|2020-07-27 07:55:00|13811.9|13808.9|13809.7|13806.7|13813.3|13809|13809|13804.6|256
1595836800000|2020-07-27 08:00:00|13809.6|13806.6|13804.7|13801.7|13810.9|13806.7|13804.1|13799.8|312
1595837100000|2020-07-27 08:05:00|13804.9|13801.9|13810.2|13804.2|13810.2|13805.3|13804.8|13800.7|277
1595837400000|2020-07-27 08:10:00|13810.3|13804.3|13807.3|13804.3|13811|13806.7|13807.3|13802.9|227
1595837700000|2020-07-27 08:15:00|13807.1|13804.1|13804.1|13801.1|13809.5|13805.2|13804|13799.6|218
1595838000000|2020-07-27 08:20:00|13804.2|13801.2|13806.2|13800.2|13806.8|13802.3|13804|13799.6|183
1595838300000|2020-07-27 08:25:00|13806.4|13800.4|13803.6|13800.6|13806.8|13802.3|13803.1|13799.1|228
1595838600000|2020-07-27 08:30:00|13803.7|13800.7|13803.9|13800.9|13805.6|13801.1|13801|13796.4|276
1595838900000|2020-07-27 08:35:00|13803.8|13800.8|13799.5|13796.5|13805.4|13800.8|13799.5|13795|214
1595839200000|2020-07-27 08:40:00|13799.6|13796.6|13804.8|13798.8|13805|13799|13799|13794.8|326
1595839500000|2020-07-27 08:45:00|13804.7|13798.7|13806.7|13800.7|13806.8|13802.2|13803|13798.5|282
1595839800000|2020-07-27 08:50:00|13806.6|13800.6|13804.6|13801.6|13808.3|13803.8|13804.4|13799.9|228
1595840100000|2020-07-27 08:55:00|13804.5|13801.5|13808.7|13802.7|13811|13806.5|13804.4|13800.1|298
1595840400000|2020-07-27 09:00:00|13808.6|13802.6|13809.9|13803.9|13810|13805.1|13805.4|13800.9|337
1595840700000|2020-07-27 09:05:00|13810|13804|13803.7|13800.7|13810.5|13806.1|13803.7|13799.3|266
1595841000000|2020-07-27 09:10:00|13803.9|13800.9|13809.5|13803.5|13810.9|13805.7|13802.5|13798.1|302
1595841300000|2020-07-27 09:15:00|13809.4|13803.4|13809.3|13803.3|13813.3|13808.2|13806.8|13802.1|309
1595841600000|2020-07-27 09:20:00|13809.5|13803.5|13811|13805|13811.7|13807.1|13808.1|13803.2|308
1595841900000|2020-07-27 09:25:00|13810.9|13804.9|13805.5|13802.5|13811.3|13805.9|13805.3|13800.9|181
1595842200000|2020-07-27 09:30:00|13805.6|13802.6|13805.6|13802.6|13809.7|13805.2|13805.3|13800.8|246
1595842500000|2020-07-27 09:35:00|13805.5|13802.5|13803|13797|13806.8|13802.6|13802.9|13796.9|191
1595842800000|2020-07-27 09:40:00|13803.1|13797.1|13802.6|13796.6|13804.8|13800.3|13801.3|13796.4|232
1595843100000|2020-07-27 09:45:00|13802.7|13796.7|13801.4|13795.4|13803.7|13799|13800|13795|259
1595843400000|2020-07-27 09:50:00|13801.6|13795.6|13801.4|13795.4|13802.1|13797.8|13799.1|13794.4|338
1595843700000|2020-07-27 09:55:00|13801.5|13795.5|13796.1|13790.1|13801.7|13797.4|13795.8|13789.8|300
1595844000000|2020-07-27 10:00:00|13795.7|13789.7|13793.9|13790.9|13797.9|13793.4|13793.5|13788.6|267
1595844300000|2020-07-27 10:05:00|13794.9|13788.9|13795.6|13792.6|13797.2|13792.6|13792|13787.6|268
1595844600000|2020-07-27 10:10:00|13795.5|13792.5|13797.5|13794.5|13800.1|13795.6|13795.5|13791.2|254
1595844900000|2020-07-27 10:15:00|13797.6|13794.6|13794.4|13788.4|13800.3|13795.7|13794|13788|371
1595845200000|2020-07-27 10:20:00|13794.5|13788.5|13793.8|13787.8|13794.9|13788.9|13792.7|13786.7|251
1595845500000|2020-07-27 10:25:00|13793.6|13787.6|13793.3|13787.3|13795.4|13790.8|13791.9|13786.5|334
1595845800000|2020-07-27 10:30:00|13793.2|13787.2|13795.1|13789.1|13795.5|13791|13792.1|13787.2|233
1595846100000|2020-07-27 10:35:00|13794.9|13788.9|13795.6|13789.6|13795.7|13791.2|13793.4|13787.6|166
1595846400000|2020-07-27 10:40:00|13795.5|13789.5|13795|13789|13797.9|13791.9|13793.9|13789|221
1595846700000|2020-07-27 10:45:00|13795.1|13789.1|13791.8|13785.8|13795.1|13790.4|13791.8|13785.8|196
1595847000000|2020-07-27 10:50:00|13791.9|13785.9|13793.4|13787.4|13793.6|13787.6|13791.9|13785.9|174
1595847300000|2020-07-27 10:55:00|13793.3|13787.3|13793.2|13787.2|13794.5|13788.5|13793|13787|332
1595847600000|2020-07-27 11:00:00|13793.5|13787.5|13793.5|13787.5|13795.6|13789.6|13791.9|13786.6|271
1595847900000|2020-07-27 11:05:00|13793.4|13787.4|13797.1|13791.1|13797.3|13791.3|13792.1|13787.4|166
1595848200000|2020-07-27 11:10:00|13797|13791|13796.3|13790.3|13797.2|13791.7|13794.6|13789.6|242
1595848500000|2020-07-27 11:15:00|13796.1|13790.1|13794.1|13788.1|13796.3|13791.6|13794.1|13788.1|277
1595848800000|2020-07-27 11:20:00|13794.2|13788.2|13796|13790|13796.8|13791.7|13793.4|13787.4|235
1595849100000|2020-07-27 11:25:00|13796.1|13790.1|13796.1|13790.1|13798|13792.8|13795.7|13790|214
1595849400000|2020-07-27 11:30:00|13796.2|13790.2|13794|13788|13796.3|13790.3|13792.7|13787.9|177
1595849700000|2020-07-27 11:35:00|13793.9|13787.9|13796.4|13790.4|13796.4|13790.4|13793.6|13787.6|159
1595850000000|2020-07-27 11:40:00|13796.3|13790.3|13797.7|13791.7|13798.8|13794.2|13796.2|13790.2|169
1595850300000|2020-07-27 11:45:00|13797.6|13791.6|13799.1|13793.1|13800.1|13794.1|13797.5|13791.5|221
1595850600000|2020-07-27 11:50:00|13799|13793|13797.2|13791.2|13799.1|13793.1|13796.9|13790.9|188
1595850900000|2020-07-27 11:55:00|13797.3|13791.3|13792.4|13786.4|13798.6|13792.6|13791.8|13785.8|305
1595851200000|2020-07-27 12:00:00|13792.3|13786.3|13794|13788|13795.3|13790.3|13790.9|13786|467
1595851500000|2020-07-27 12:05:00|13794.1|13788.1|13795.8|13789.8|13796.8|13792|13792.1|13787.5|401
1595851800000|2020-07-27 12:10:00|13795.9|13789.9|13791.3|13785.3|13796.8|13792.3|13789.7|13784.9|433
1595852100000|2020-07-27 12:15:00|13791.4|13785.4|13792|13786|13792.3|13787.9|13790.3|13785.2|189
1595852400000|2020-07-27 12:20:00|13792.1|13786.1|13796|13790|13796.2|13790.2|13790.5|13785.8|398
1595852700000|2020-07-27 12:25:00|13796.3|13790.3|13794.7|13788.7|13799.4|13793.4|13794.3|13788.3|261
1595853000000|2020-07-27 12:30:00|13794.6|13788.2|13797.9|13791.9|13801.3|13795.3|13793.6|13787.6|395
1595853300000|2020-07-27 12:35:00|13797.8|13791.8|13798.7|13792.7|13801.8|13795.8|13797.4|13791.4|355
1595853600000|2020-07-27 12:40:00|13798.8|13792.8|13798.3|13792.3|13800.3|13794.3|13797.2|13791.2|402
1595853900000|2020-07-27 12:45:00|13798.5|13792.5|13799.1|13793.1|13800.3|13794.3|13797.9|13791.9|444
1595854200000|2020-07-27 12:50:00|13799|13793|13800.3|13794.3|13802.1|13796.1|13798.9|13792.9|453
1595854500000|2020-07-27 12:55:00|13800.6|13794.6|13798.5|13792.5|13800.7|13794.7|13796.9|13790.9|479
1595854800000|2020-07-27 13:00:00|13798.6|13792.6|13795.1|13789.1|13799.3|13793.3|13794.3|13788.3|460
1595855100000|2020-07-27 13:05:00|13795|13789|13798.8|13792.8|13799.3|13793.3|13794.1|13788.1|432
1595855400000|2020-07-27 13:10:00|13798.7|13792.7|13799.6|13793.6|13800.4|13794.4|13796.5|13790.5|416
1595855700000|2020-07-27 13:15:00|13799.5|13793.5|13800.9|13794.9|13803|13797|13799.5|13793.5|274
1595856000000|2020-07-27 13:20:00|13801|13795|13805.1|13799.1|13806.2|13800.2|13800.6|13794.6|367
1595856300000|2020-07-27 13:25:00|13805|13799|13804.3|13798.3|13805.8|13799.8|13803.6|13797.6|262
1595856600000|2020-07-27 13:30:00|13804.4|13798.4|13801.1|13795.1|13805.9|13799.9|13799.5|13793.5|486
1595856900000|2020-07-27 13:35:00|13801|13795|13800.5|13794.5|13803|13797|13798|13792.6|487
1595857200000|2020-07-27 13:40:00|13800.6|13794.6|13793.7|13787.7|13800.7|13794.7|13791.9|13785.9|534
1595857500000|2020-07-27 13:45:00|13793.8|13787.8|13789.8|13783.8|13794.6|13788.6|13788.1|13783.5|321
1595857800000|2020-07-27 13:50:00|13789.9|13783.9|13790.3|13784.3|13791.6|13785.6|13789.2|13783.2|329
1595858100000|2020-07-27 13:55:00|13790.4|13784.4|13789.2|13783.2|13790.9|13784.9|13787.6|13782.7|402
1595858400000|2020-07-27 14:00:00|13789.3|13783.3|13789.4|13783.4|13791.5|13786.3|13787.7|13782.9|317
1595858700000|2020-07-27 14:05:00|13789.5|13783.5|13788.8|13782.8|13790.3|13785|13788|13782.5|395
1595859000000|2020-07-27 14:10:00|13788.7|13782.7|13790.1|13784.1|13790.4|13785.1|13786.8|13782.4|331
1595859300000|2020-07-27 14:15:00|13790.2|13784.2|13793.9|13787.9|13793.9|13788.4|13788.8|13782.8|296
1595859600000|2020-07-27 14:20:00|13793.8|13787.8|13792.1|13786.1|13794.6|13788.6|13791.5|13785.5|469
1595859900000|2020-07-27 14:25:00|13792|13786|13789.7|13783.7|13792.3|13786.3|13789.3|13783.3|446
1595860200000|2020-07-27 14:30:00|13789.8|13783.8|13786.4|13780.4|13790.5|13784.5|13785.6|13780.2|382
1595860500000|2020-07-27 14:35:00|13786.3|13780.3|13786.3|13780.3|13788.4|13782.9|13784.6|13779.8|434
1595860800000|2020-07-27 14:40:00|13785.7|13779.7|13785.8|13779.8|13787.2|13782.6|13784.3|13779.2|355
1595861100000|2020-07-27 14:45:00|13785.7|13779.7|13785.5|13779.5|13786.9|13781.7|13783.9|13779.4|287
1595861400000|2020-07-27 14:50:00|13785.4|13779.4|13786.6|13780.6|13787.4|13782.8|13784|13779.2|303
1595861700000|2020-07-27 14:55:00|13786.7|13780.7|13785.3|13779.3|13786.8|13780.8|13785.2|13779.2|287
1595862000000|2020-07-27 15:00:00|13785.2|13779.2|13786.2|13780.2|13786.4|13781.2|13783.2|13778.3|308
1595862300000|2020-07-27 15:05:00|13786.3|13780.3|13788.2|13782.2|13788.8|13782.8|13785.2|13779.2|382
1595862600000|2020-07-27 15:10:00|13788.3|13782.3|13788.1|13782.1|13789|13783|13786.5|13780.5|351
1595862900000|2020-07-27 15:15:00|13788.2|13782.2|13788.1|13782.1|13788.7|13782.7|13787.3|13781.3|373
1595863200000|2020-07-27 15:20:00|13787.9|13781.9|13791.6|13785.6|13792.6|13786.6|13787.7|13781.7|389
1595863500000|2020-07-27 15:25:00|13791.7|13785.7|13793.8|13787.8|13794.6|13788.6|13791.5|13785.5|349
1595863800000|2020-07-27 15:30:00|13793.6|13787.6|13793.4|13787.4|13794|13788|13792.1|13786.1|368
1595864100000|2020-07-27 15:35:00|13793.5|13787.5|13794.4|13788.4|13796.8|13790.8|13793.5|13787.5|308
1595864400000|2020-07-27 15:40:00|13794.3|13788.3|13795.3|13789.3|13796|13790.8|13793.1|13787.1|344
1595864700000|2020-07-27 15:45:00|13795.4|13789.4|13795.4|13789.4|13796|13790.7|13793|13787.8|264
1595865000000|2020-07-27 15:50:00|13795.2|13789.2|13794.4|13788.4|13796.9|13792.4|13794.4|13788.4|217
1595865300000|2020-07-27 15:55:00|13794.3|13788.3|13796.7|13790.7|13797.1|13792.1|13793.1|13788.2|262
1595865600000|2020-07-27 16:00:00|13796.6|13790.6|13795.9|13789.9|13798.4|13793.8|13795.4|13789.4|351
1595865900000|2020-07-27 16:05:00|13796|13790|13795|13789|13796.6|13790.6|13794.1|13788.1|407
1595866200000|2020-07-27 16:10:00|13794.8|13788.8|13796.5|13790.5|13798.2|13792.4|13793.6|13788.1|287
1595866500000|2020-07-27 16:15:00|13796.4|13790.4|13794.5|13788.5|13796.6|13790.6|13793|13787|372
1595866800000|2020-07-27 16:20:00|13794.4|13788.4|13793.4|13787.4|13795|13789|13792.7|13786.7|301
1595867100000|2020-07-27 16:25:00|13793.5|13787.5|13790.3|13784.3|13793.7|13787.7|13789.4|13783.4|318
1595867400000|2020-07-27 16:30:00|13790.5|13784.5|13790.9|13784.9|13792.1|13786.1|13788.8|13782.8|384
1595867700000|2020-07-27 16:35:00|13791|13785|13791.4|13785.4|13792.1|13786.1|13790.5|13784.5|321
1595868000000|2020-07-27 16:40:00|13791.5|13785.5|13793.9|13787.9|13793.9|13787.9|13789.7|13784.9|267
1595868300000|2020-07-27 16:45:00|13793.7|13787.7|13794.2|13788.2|13797|13791|13793.3|13787.3|266
1595868600000|2020-07-27 16:50:00|13794.1|13788.1|13797.9|13791.9|13797.9|13791.9|13794|13788|314
1595868900000|2020-07-27 16:55:00|13797.7|13791.7|13797.3|13791.3|13798.9|13792.9|13796.7|13790.7|334
1595869200000|2020-07-27 17:00:00|13797.1|13791.1|13795.1|13789.1|13797.2|13791.2|13794.8|13788.8|324
1595869500000|2020-07-27 17:05:00|13795.2|13789.2|13797.2|13791.2|13798.3|13792.3|13794.9|13788.9|306
1595869800000|2020-07-27 17:10:00|13797.3|13791.3|13796.7|13790.7|13798|13792|13795.7|13789.7|209
1595870100000|2020-07-27 17:15:00|13796.6|13790.6|13796.5|13790.5|13796.9|13790.9|13795.3|13789.3|219
1595870400000|2020-07-27 17:20:00|13796.4|13790.4|13796.5|13790.5|13797.5|13791.5|13795.9|13789.9|228
1595870700000|2020-07-27 17:25:00|13796.4|13790.4|13794.6|13788.6|13796.9|13790.9|13793.9|13787.9|243
1595871000000|2020-07-27 17:30:00|13794.5|13788.5|13793.4|13787.4|13795.1|13789.1|13793.1|13787.1|172
1595871300000|2020-07-27 17:35:00|13793.5|13787.5|13790.8|13784.8|13794.1|13788.1|13790.7|13784.7|217
1595871600000|2020-07-27 17:40:00|13790.9|13784.9|13792.8|13786.8|13793.1|13787.1|13790.6|13784.6|215
1595871900000|2020-07-27 17:45:00|13792.9|13786.9|13791.7|13785.7|13792.9|13786.9|13790.8|13784.8|151
1595872200000|2020-07-27 17:50:00|13791.6|13785.6|13791.5|13785.5|13793.5|13787.5|13791.3|13785.3|210
1595872500000|2020-07-27 17:55:00|13791.4|13785.4|13789.7|13786.7|13792.5|13786.9|13789.6|13785.1|206
1595872800000|2020-07-27 18:00:00|13789.8|13786.8|13789.8|13783.8|13791.5|13786.8|13788.8|13783.3|244
1595873100000|2020-07-27 18:05:00|13789.9|13783.9|13790.4|13784.4|13790.6|13785.3|13788.1|13782.7|255
1595873400000|2020-07-27 18:10:00|13790.3|13784.3|13788.9|13782.9|13790.4|13785.9|13788.1|13782.6|245
1595873700000|2020-07-27 18:15:00|13788.8|13782.8|13789.5|13783.5|13790.6|13785.3|13787|13782|272
1595874000000|2020-07-27 18:20:00|13789.7|13783.7|13786.8|13780.8|13789.7|13783.7|13785.8|13779.8|329
1595874300000|2020-07-27 18:25:00|13786.9|13780.9|13787|13781|13787.7|13781.7|13785.7|13779.7|240
1595874600000|2020-07-27 18:30:00|13786.9|13780.9|13789.4|13783.4|13789.9|13783.9|13785.8|13780.3|282
1595874900000|2020-07-27 18:35:00|13789.3|13783.3|13789.1|13783.1|13789.3|13783.3|13787.5|13781.5|175
1595875200000|2020-07-27 18:40:00|13789|13783|13789.1|13786.1|13790.6|13786.2|13788.8|13782.9|150
1595875500000|2020-07-27 18:45:00|13789|13786|13791.7|13785.7|13791.8|13787.3|13788.8|13784.9|249
1595875800000|2020-07-27 18:50:00|13791.6|13785.6|13791.9|13788.9|13792.2|13789.2|13789|13784.4|259
1595876100000|2020-07-27 18:55:00|13792.1|13789.1|13791.1|13788.1|13793.2|13790.2|13790.3|13786.8|314
1595876400000|2020-07-27 19:00:00|13790.8|13787.8|13790.4|13787.4|13793.4|13788.9|13790.1|13785.7|271
1595876700000|2020-07-27 19:05:00|13790.5|13787.5|13792.2|13789.2|13793.7|13789.2|13790.2|13785.6|283
1595877000000|2020-07-27 19:10:00|13792.1|13789.1|13795.7|13789.7|13795.9|13791.3|13792.1|13787.5|340
1595877300000|2020-07-27 19:15:00|13795.6|13789.6|13795.4|13789.4|13796.1|13791.1|13793.2|13788.4|270
1595877600000|2020-07-27 19:20:00|13795.3|13789.3|13793.5|13787.5|13796|13791.5|13790.9|13786.7|338
1595877900000|2020-07-27 19:25:00|13791.8|13788.8|13794|13788|13794|13789.3|13790.7|13786.2|291
1595878200000|2020-07-27 19:30:00|13793.9|13787.9|13793.4|13787.4|13794.1|13789|13790.8|13786.1|251
1595878500000|2020-07-27 19:35:00|13793.2|13787.2|13794.2|13791.2|13796.2|13791.6|13791.7|13787|309
1595878800000|2020-07-27 19:40:00|13794.3|13791.3|13795.4|13789.4|13796.8|13792.2|13793.4|13788.6|264
1595879100000|2020-07-27 19:45:00|13795.5|13789.5|13793.7|13787.7|13795.9|13789.9|13792.4|13787.7|227
1595879400000|2020-07-27 19:50:00|13793.8|13787.8|13793.8|13787.8|13797|13792.5|13792.4|13787.3|337
1595879700000|2020-07-27 19:55:00|13793.7|13787.7|13792.7|13786.7|13794.7|13789.3|13791.3|13785.5|211
1595880000000|2020-07-27 20:00:00|13792.9|13786.9|13793.7|13787.7|13794.8|13789.3|13792.3|13786.6|123
1595880300000|2020-07-27 20:05:00|13792.1|13789.1|13793.9|13787.9|13794.3|13789.4|13792.1|13787.6|59
1595880600000|2020-07-27 20:10:00|13794|13788|13793.9|13787.9|13794.4|13789.7|13792.5|13787.6|140
1595880900000|2020-07-27 20:15:00|13794.1|13788.1|13793.8|13787.8|13794.1|13789.4|13792.1|13787.4|84
1595881200000|2020-07-27 20:20:00|13793.9|13787.9|13793.9|13787.9|13794|13789.3|13792.1|13787.7|56
1595881500000|2020-07-27 20:25:00|13793.8|13787.8|13793.8|13787.8|13794.1|13789.2|13791.9|13787.3|77
1595881800000|2020-07-27 20:30:00|13793.9|13787.9|13793.9|13787.9|13794.1|13788.9|13791.9|13787.1|150
1595882100000|2020-07-27 20:35:00|13794|13788|13794.3|13788.3|13794.6|13789.4|13792.1|13786.1|109
1595882400000|2020-07-27 20:40:00|13794.4|13788.4|13794.2|13788.2|13794.7|13788.7|13793.8|13787.8|105
1595882700000|2020-07-27 20:45:00|13794.1|13788.1|13793|13787|13794.4|13788.4|13792.9|13786.9|129
1595883000000|2020-07-27 20:50:00|13793.1|13787.1|13790.8|13784.8|13793.2|13787.2|13789.4|13782.9|156
1595883300000|2020-07-27 20:55:00|13790.9|13784.9|13790.6|13784.6|13791.8|13785.3|13789.7|13782|202
1595883600000|2020-07-27 21:00:00|13791.6|13785.6|13801|13785|13801|13786.8|13791.6|13782.8|35
1595883900000|2020-07-27 21:05:00|13800.7|13784.7|13799.8|13783.8|13801.3|13786.9|13798.4|13782.6|85
1595884200000|2020-07-27 21:10:00|13798|13782|13797.5|13781.5|13801.8|13785.8|13797|13781|128
1595884500000|2020-07-27 21:15:00|13798.7|13782.7|13798.1|13782.1|13802.3|13786.3|13795.9|13779.9|99
1595884800000|2020-07-27 21:20:00|13797.8|13781.8|13800.5|13784.5|13801.1|13785.1|13796.8|13780.8|92
1595885100000|2020-07-27 21:25:00|13801|13785|13798.6|13782.6|13803.2|13787.2|13796.7|13780.7|106
1595885400000|2020-07-27 21:30:00|13798|13782|13799.1|13783.1|13801|13785|13797.6|13781.6|142
1595885700000|2020-07-27 21:35:00|13799|13783|13798.5|13782.5|13800.9|13784.9|13796.9|13780.9|174
1595886000000|2020-07-27 21:40:00|13798.3|13782.3|13799|13783|13800.7|13784.7|13796.8|13780.8|149
1595886300000|2020-07-27 21:45:00|13799.3|13783.3|13799.3|13783.3|13799.8|13783.8|13796.8|13780.8|196
1595886600000|2020-07-27 21:50:00|13799.1|13783.1|13799.6|13783.6|13800.5|13785.4|13796.8|13780.8|149
1595886900000|2020-07-27 21:55:00|13799|13784.6|13799.4|13783.4|13800.2|13786.5|13797.9|13781.9|180
1595887200000|2020-07-27 22:00:00|13800.1|13784.1|13793.1|13786.9|13800.9|13787.2|13792.3|13782.3|243
1595887500000|2020-07-27 22:05:00|13792.9|13787.1|13792.7|13786.7|13794|13787.5|13792.3|13785.8|138
1595887800000|2020-07-27 22:10:00|13792.8|13786.8|13790.7|13784.3|13793.7|13787.1|13790.1|13783.8|197
1595888100000|2020-07-27 22:15:00|13790.5|13783.2|13787.7|13781.7|13791.1|13784.6|13787.7|13780.6|128
1595888400000|2020-07-27 22:20:00|13787.6|13781.6|13786.8|13780.8|13788.7|13782.4|13786.6|13779.5|112
1595888700000|2020-07-27 22:25:00|13786.9|13780.9|13787.9|13781.9|13788.6|13782.6|13786.8|13780.8|110
1595889000000|2020-07-27 22:30:00|13788|13782|13787.9|13781.9|13788.1|13782.1|13786.7|13780.6|118
1595889300000|2020-07-27 22:35:00|13787.8|13781.8|13787.7|13781.7|13788.3|13782.3|13786.7|13780.7|125
1595889600000|2020-07-27 22:40:00|13787.5|13781.5|13787|13781|13788.3|13782.3|13786.2|13780.2|146
1595889900000|2020-07-27 22:45:00|13787.1|13781.1|13786.4|13780.4|13787.3|13781.3|13786|13780|79
1595890200000|2020-07-27 22:50:00|13786|13780|13784.9|13778.9|13787|13781|13784.2|13778.2|145
1595890500000|2020-07-27 22:55:00|13784.5|13778.5|13784.4|13778.4|13785.5|13779.5|13784|13777.3|158
1595890800000|2020-07-27 23:00:00|13785.3|13779.3|13785.5|13779.5|13786.4|13780.9|13783.9|13778.8|213
1595891100000|2020-07-27 23:05:00|13785.4|13779.4|13788.1|13782.1|13788.3|13782.3|13785.2|13779.2|280
1595891400000|2020-07-27 23:10:00|13788|13782|13787.1|13781.1|13788.4|13782.4|13787|13781|138
1595891700000|2020-07-27 23:15:00|13787.2|13781.2|13788.9|13782.9|13789|13783.3|13785.9|13780.9|219
1595892000000|2020-07-27 23:20:00|13788.8|13782.8|13788.7|13782.7|13789.9|13783.9|13788.4|13782.4|425
1595892300000|2020-07-27 23:25:00|13788.5|13782.5|13788.8|13782.8|13789.7|13783.7|13788.3|13782.3|258
1595892600000|2020-07-27 23:30:00|13788.7|13782.7|13787.5|13781.5|13789.2|13783.2|13786.8|13780.8|221
1595892900000|2020-07-27 23:35:00|13786.9|13780.9|13786.6|13780.6|13787.8|13782.2|13784.5|13780|302
1595893200000|2020-07-27 23:40:00|13786.5|13780.5|13786.2|13780.2|13787.2|13782.3|13785.3|13780|179
1595893500000|2020-07-27 23:45:00|13786.3|13780.3|13784.3|13781.3|13786.9|13782.4|13783.9|13779.5|279
1595893800000|2020-07-27 23:50:00|13784.4|13781.4|13784.6|13778.6|13787.4|13781.8|13781.6|13777.2|251
1595894100000|2020-07-27 23:55:00|13784.7|13778.7|13785.1|13779.1|13785.5|13779.9|13782|13777.3|244
1595894400000|2020-07-28 00:00:00|13785|13779|13782.2|13779.2|13786.8|13782.7|13781.8|13778.3|368
1595894700000|2020-07-28 00:05:00|13782.1|13779.1|13779.6|13776.6|13782.6|13779.6|13779.5|13775.7|259
1595895000000|2020-07-28 00:10:00|13779.7|13776.7|13776.1|13773.1|13779.8|13776.8|13775.5|13772.5|165
1595895300000|2020-07-28 00:15:00|13777.1|13774.1|13778.9|13775.9|13782.4|13777.8|13776.4|13773.4|281
1595895600000|2020-07-28 00:20:00|13779.1|13776.1|13779.5|13776.5|13782.2|13778.8|13778.1|13773.7|233
1595895900000|2020-07-28 00:25:00|13779.7|13776.7|13777.8|13774.8|13781.1|13778.1|13777.5|13774.5|228
1595896200000|2020-07-28 00:30:00|13777.7|13774.7|13780.4|13777.4|13781.3|13777.6|13777.7|13774.7|125
1595896500000|2020-07-28 00:35:00|13780.5|13777.5|13780.8|13777.8|13784.5|13779.9|13779.1|13774.8|235
1595896800000|2020-07-28 00:40:00|13780.9|13777.9|13779.6|13776.6|13781.4|13777.9|13778.3|13774.5|273
1595897100000|2020-07-28 00:45:00|13779.5|13776.5|13775.6|13772.6|13780.4|13776.9|13775.5|13772.5|190
1595897400000|2020-07-28 00:50:00|13775.5|13772.5|13773.8|13770.8|13776.5|13772.8|13772.7|13768.1|238
1595897700000|2020-07-28 00:55:00|13773.7|13770.7|13775.4|13772.4|13779.3|13776.3|13773.7|13770.6|280
1595898000000|2020-07-28 01:00:00|13775.5|13772.5|13775.9|13772.9|13777.4|13773.8|13773.4|13770.4|341
1595898300000|2020-07-28 01:05:00|13776|13773|13769.9|13766.9|13776.5|13773|13769.9|13765.2|333
1595898600000|2020-07-28 01:10:00|13769.8|13766.8|13769.8|13763.8|13771.1|13766.8|13767.7|13763.3|365
1595898900000|2020-07-28 01:15:00|13769.6|13763.6|13762.5|13759.5|13770.5|13766|13761.8|13757.2|385
1595899200000|2020-07-28 01:20:00|13762.6|13759.6|13768.7|13762.7|13769.3|13765.7|13762|13758.2|367
1595899500000|2020-07-28 01:25:00|13768.5|13762.5|13766.7|13763.7|13769.7|13765.3|13765|13760.4|348
1595899800000|2020-07-28 01:30:00|13766.8|13763.8|13770.7|13767.7|13770.9|13767.9|13765.9|13762.9|335
1595900100000|2020-07-28 01:35:00|13770.6|13767.6|13770|13767|13779.1|13774.6|13769.9|13766.7|442
1595900400000|2020-07-28 01:40:00|13770.1|13767.1|13773.8|13770.8|13774.1|13771.1|13768.9|13765.9|303
1595900700000|2020-07-28 01:45:00|13773.9|13770.9|13773.8|13770.8|13775.3|13772.3|13772|13767.8|327
1595901000000|2020-07-28 01:50:00|13773.9|13770.9|13770.5|13767.5|13775.9|13771.7|13770.5|13766.6|343
1595901300000|2020-07-28 01:55:00|13770.7|13767.7|13774|13771|13774.4|13771.4|13770.1|13766.4|219
1595901600000|2020-07-28 02:00:00|13774.2|13771.2|13771.8|13768.8|13774.2|13771.2|13769.8|13765.7|323
1595901900000|2020-07-28 02:05:00|13771.9|13768.9|13772.3|13769.3|13773|13770|13771.7|13768.7|207
1595902200000|2020-07-28 02:10:00|13772.4|13769.4|13771.7|13768.7|13773.2|13770.2|13771.5|13768.5|191
1595902500000|2020-07-28 02:15:00|13771.8|13768.8|13768.4|13765.4|13771.8|13768.8|13768.2|13764.3|152
1595902800000|2020-07-28 02:20:00|13768.5|13765.5|13767.7|13764.7|13772.5|13768.7|13767.3|13764.2|277
1595903100000|2020-07-28 02:25:00|13767.6|13764.6|13766.2|13763.2|13769.6|13765.9|13766.1|13761.6|283
1595903400000|2020-07-28 02:30:00|13766.1|13763.1|13765|13762|13767.5|13764.5|13764.5|13761.5|164
1595903700000|2020-07-28 02:35:00|13765.1|13762.1|13766.2|13763.2|13766.2|13763.2|13763.8|13760.8|197
1595904000000|2020-07-28 02:40:00|13766.1|13763.1|13765.3|13762.3|13767.2|13764.2|13764.5|13761.5|202
1595904300000|2020-07-28 02:45:00|13765.2|13762.2|13767.9|13764.9|13769.6|13765.6|13765.2|13761.5|198
1595904600000|2020-07-28 02:50:00|13768|13765|13772|13769|13774.2|13770.1|13767.9|13763.7|330
1595904900000|2020-07-28 02:55:00|13771.9|13768.9|13775.1|13772.1|13775.5|13772.5|13771.6|13768.6|295
1595905200000|2020-07-28 03:00:00|13774.7|13771.7|13779.3|13776.3|13780|13777|13773.6|13770.6|300
1595905500000|2020-07-28 03:05:00|13779.2|13776.2|13787|13781|13796.9|13790.9|13779.2|13775.3|562
1595905800000|2020-07-28 03:10:00|13786.7|13780.7|13789.6|13783.6|13793.2|13789.1|13784.6|13780|522
1595906100000|2020-07-28 03:15:00|13788.2|13785.2|13787.4|13784.4|13796.1|13791.6|13787|13782.7|538
1595906400000|2020-07-28 03:20:00|13787.5|13784.5|13787.4|13784.4|13792.8|13788.2|13784.6|13780.2|439
1595906700000|2020-07-28 03:25:00|13787.5|13784.5|13786.8|13783.8|13790.6|13786|13784.2|13779.8|462
1595907000000|2020-07-28 03:30:00|13786.9|13783.9|13786.9|13780.9|13789.4|13784.9|13783.1|13778.8|392
1595907300000|2020-07-28 03:35:00|13786.8|13780.8|13786.9|13783.9|13787.7|13783.9|13781.5|13777.5|309
1595907600000|2020-07-28 03:40:00|13786.7|13783.7|13789.1|13786.1|13790.5|13786.2|13785|13780.6|369
1595907900000|2020-07-28 03:45:00|13789|13786|13793.4|13790.4|13794.5|13790.5|13787.4|13782.7|490
1595908200000|2020-07-28 03:50:00|13793.5|13790.5|13801.4|13795.4|13803.3|13797.6|13790|13787|421
1595908500000|2020-07-28 03:55:00|13801.8|13795.8|13794.6|13791.6|13804.6|13799.9|13794.3|13789.4|420
1595908800000|2020-07-28 04:00:00|13794.7|13791.7|13793.7|13790.7|13798|13794.1|13791.9|13787.8|494
1595909100000|2020-07-28 04:05:00|13795.4|13789.4|13794.2|13791.2|13800.2|13795.5|13792|13787.9|414
1595909400000|2020-07-28 04:10:00|13794|13791|13798.9|13795.9|13800.5|13796.1|13793.9|13790.1|257
1595909700000|2020-07-28 04:15:00|13798.8|13795.8|13798|13795|13802.1|13798|13796.1|13791.7|226
1595910000000|2020-07-28 04:20:00|13798.1|13795.1|13796.9|13793.9|13801|13797.1|13795|13791.3|366
1595910300000|2020-07-28 04:25:00|13797|13794|13796.8|13793.8|13797.3|13794.3|13794.9|13790.8|263
1595910600000|2020-07-28 04:30:00|13797.1|13794.1|13792.3|13789.3|13797.4|13794.1|13792.1|13788.6|207
1595910900000|2020-07-28 04:35:00|13792.2|13789.2|13792.7|13789.7|13796.3|13792.4|13792.1|13788.7|316
1595911200000|2020-07-28 04:40:00|13792.6|13789.6|13791.1|13788.1|13793.4|13789.6|13790.4|13786.1|253
1595911500000|2020-07-28 04:45:00|13791|13788|13790.5|13787.5|13792.2|13789.2|13790|13787|235
1595911800000|2020-07-28 04:50:00|13790.6|13787.6|13790.3|13787.3|13791.4|13787.7|13788.3|13785.3|196
1595912100000|2020-07-28 04:55:00|13790.4|13787.4|13792|13789|13792.1|13789.1|13789.7|13786.7|138
1595912400000|2020-07-28 05:00:00|13792.1|13789.1|13794|13791|13794|13791|13790.8|13787.8|204
1595912700000|2020-07-28 05:05:00|13794.1|13791.1|13795.7|13792.7|13797.5|13794|13793.9|13790.9|285
1595913000000|2020-07-28 05:10:00|13795.6|13792.6|13792.4|13789.4|13795.9|13792.9|13792.2|13789.2|170
1595913300000|2020-07-28 05:15:00|13792.3|13789.3|13792.1|13789.1|13794.2|13791.2|13791.5|13787.6|216
1595913600000|2020-07-28 05:20:00|13792.2|13789.2|13798.4|13795.4|13799.6|13796.5|13792.1|13789.1|294
1595913900000|2020-07-28 05:25:00|13798.3|13795.3|13799.8|13796.8|13800|13797|13797.7|13794.7|316
1595914200000|2020-07-28 05:30:00|13799.7|13796.7|13793|13790|13802.2|13799|13791.8|13788.8|443
1595914500000|2020-07-28 05:35:00|13792.9|13789.9|13796.2|13793.2|13797.7|13794.6|13792.9|13789.6|316
1595914800000|2020-07-28 05:40:00|13796.3|13793.3|13798|13795|13799.5|13795.5|13796.2|13793.2|256
1595915100000|2020-07-28 05:45:00|13797.9|13794.9|13794.2|13791.2|13798.3|13795.3|13793.8|13790.8|269
1595915400000|2020-07-28 05:50:00|13794.4|13791.4|13791.9|13788.9|13795.5|13792.3|13790.9|13787.9|189
1595915700000|2020-07-28 05:55:00|13792|13789|13787.5|13784.5|13795.7|13792.2|13787.5|13783.8|362
1595916000000|2020-07-28 06:00:00|13787.4|13784.4|13788.3|13785.3|13790.3|13786|13785.8|13781.4|276
1595916300000|2020-07-28 06:05:00|13790.2|13784.2|13787.2|13784.2|13790.6|13787.6|13786.9|13783.9|188
1595916600000|2020-07-28 06:10:00|13787.1|13784.1|13794.3|13791.3|13796.1|13791.3|13787.1|13783.5|330
1595916900000|2020-07-28 06:15:00|13794.2|13791.2|13791.6|13788.6|13795.9|13792.3|13789.8|13786.2|223
1595917200000|2020-07-28 06:20:00|13791.2|13788.2|13793.8|13790.8|13795.1|13790.8|13790.2|13786.9|193
1595917500000|2020-07-28 06:25:00|13793.7|13790.7|13793.7|13790.7|13797.6|13793.4|13793|13789.5|257
1595917800000|2020-07-28 06:30:00|13793.8|13790.8|13792.2|13789.2|13794.3|13790.8|13790.3|13786.6|249
1595918100000|2020-07-28 06:35:00|13792.4|13789.4|13793.8|13790.8|13795.6|13792.6|13791.4|13787.2|246
1595918400000|2020-07-28 06:40:00|13793.7|13790.7|13793.2|13790.2|13797.1|13792.8|13793|13788.6|230
1595918700000|2020-07-28 06:45:00|13793.1|13790.1|13793|13790|13793.9|13790.9|13789.9|13786.9|251
1595919000000|2020-07-28 06:50:00|13792.9|13789.9|13795.2|13792.2|13796.1|13792.3|13792.2|13789.2|226
1595919300000|2020-07-28 06:55:00|13795.3|13792.3|13792.1|13789.1|13795.7|13792.7|13790.8|13787.8|179
1595919600000|2020-07-28 07:00:00|13792.2|13789.2|13790.6|13787.6|13792.3|13789.3|13790.1|13785.4|217
1595919900000|2020-07-28 07:05:00|13790.7|13787.7|13794.9|13791.9|13795|13792|13790.1|13787.1|200
1595920200000|2020-07-28 07:10:00|13795|13792|13796.2|13790.2|13797.6|13794.2|13793.9|13790.2|181
1595920500000|2020-07-28 07:15:00|13794.8|13791.8|13797.6|13794.6|13797.8|13794.8|13792.8|13789.8|223
1595920800000|2020-07-28 07:20:00|13797.4|13794.4|13799.3|13796.3|13801.1|13797|13797.4|13793.5|270
1595921100000|2020-07-28 07:25:00|13799.2|13796.2|13800.6|13797.6|13802.6|13798.1|13797.9|13794.7|234
1595921400000|2020-07-28 07:30:00|13800.7|13797.7|13809.3|13803.3|13809.4|13804.7|13799.2|13795|327
1595921700000|2020-07-28 07:35:00|13809.2|13803.2|13813.2|13810.2|13814.6|13810.2|13807.7|13803.1|261
1595922000000|2020-07-28 07:40:00|13813.1|13810.1|13813.1|13810.1|13817.6|13813.3|13811.6|13805.6|316
1595922300000|2020-07-28 07:45:00|13813|13810|13811.7|13808.7|13814.7|13810.9|13810.5|13807.5|256
1595922600000|2020-07-28 07:50:00|13811.9|13808.9|13812.9|13809.9|13816.7|13812.4|13811.1|13807.5|285
1595922900000|2020-07-28 07:55:00|13812.8|13809.8|13809.1|13806.1|13814.1|13810.4|13809|13805.9|355
1595923200000|2020-07-28 08:00:00|13809.2|13806.2|13809.5|13806.5|13810.6|13806.5|13806|13801.8|358
1595923500000|2020-07-28 08:05:00|13809.6|13806.6|13814.9|13811.9|13816.2|13812|13809.5|13806.5|360
1595923800000|2020-07-28 08:10:00|13814.8|13811.8|13810.7|13807.7|13817.5|13813.7|13809.6|13805.7|246
1595924100000|2020-07-28 08:15:00|13810.8|13807.8|13813.2|13810.2|13815.3|13811|13810.6|13806.2|223
1595924400000|2020-07-28 08:20:00|13813.3|13810.3|13817.4|13814.4|13818.4|13814.6|13813.2|13808.6|244
1595924700000|2020-07-28 08:25:00|13817.3|13814.3|13814.7|13808.7|13818.8|13814.9|13812.2|13807.8|203
1595925000000|2020-07-28 08:30:00|13814.8|13808.8|13808.8|13805.8|13814.9|13809.7|13808.4|13803.9|224
1595925300000|2020-07-28 08:35:00|13808.7|13805.7|13811.2|13808.2|13813.3|13809|13808.5|13805.2|263
1595925600000|2020-07-28 08:40:00|13811.4|13808.4|13810.9|13807.9|13814|13810.7|13810.9|13806.5|250
1595925900000|2020-07-28 08:45:00|13810.8|13807.8|13807.8|13804.8|13811.1|13808.1|13806.5|13801.9|229
1595926200000|2020-07-28 08:50:00|13807.7|13804.7|13804.2|13801.2|13808.5|13805.5|13804.2|13801.2|181
1595926500000|2020-07-28 08:55:00|13804.1|13801.1|13803.6|13800.6|13806.4|13802.1|13802.8|13798.3|228
1595926800000|2020-07-28 09:00:00|13803.7|13800.7|13806.6|13803.6|13807.5|13803.8|13802.3|13797.9|236
1595927100000|2020-07-28 09:05:00|13806.7|13803.7|13808.4|13805.4|13810|13805.8|13806.2|13803.2|231
1595927400000|2020-07-28 09:10:00|13808.3|13805.3|13810.2|13807.2|13811.8|13807.3|13806.2|13801.8|218
1595927700000|2020-07-28 09:15:00|13810.1|13807.1|13809.1|13806.1|13810.2|13807.2|13808.6|13805.6|154
1595928000000|2020-07-28 09:20:00|13808.9|13805.9|13806.7|13803.7|13811.3|13806.9|13806.5|13802.2|221
1595928300000|2020-07-28 09:25:00|13806.6|13803.6|13805.4|13802.4|13807.5|13803.9|13803.2|13798.7|199
1595928600000|2020-07-28 09:30:00|13805.3|13802.3|13801.4|13798.4|13805.6|13802.6|13800.2|13796.3|264
1595928900000|2020-07-28 09:35:00|13801.3|13798.3|13801.6|13798.6|13803.6|13799.3|13800.8|13796.4|170
1595929200000|2020-07-28 09:40:00|13801.7|13798.7|13801.4|13798.4|13803.9|13799.5|13799.1|13796.1|224
1595929500000|2020-07-28 09:45:00|13801.5|13798.5|13797.9|13794.9|13801.9|13798.9|13797.5|13793.5|165
1595929800000|2020-07-28 09:50:00|13798|13795|13801.8|13798.8|13805|13801.4|13797.8|13794.8|297
1595930100000|2020-07-28 09:55:00|13801.9|13798.9|13804.8|13798.8|13805.1|13800.5|13801.3|13796.6|189
1595930400000|2020-07-28 10:00:00|13804.7|13798.7|13802.5|13799.5|13805.9|13802.2|13802.2|13797.8|217
1595930700000|2020-07-28 10:05:00|13802.6|13799.6|13801.7|13798.7|13804.6|13801.4|13801.3|13797.1|232
1595931000000|2020-07-28 10:10:00|13801.6|13798.6|13799.3|13796.3|13802.6|13798.6|13798.6|13795.1|213
1595931300000|2020-07-28 10:15:00|13799.4|13796.4|13800.2|13794.2|13801.3|13798.3|13797.6|13793.2|205
1595931600000|2020-07-28 10:20:00|13800.1|13794.1|13799.8|13793.8|13801.2|13796.7|13798.1|13793.5|180
1595931900000|2020-07-28 10:25:00|13799.9|13793.9|13797.7|13791.7|13801.5|13796.2|13795.4|13790.6|283
1595932200000|2020-07-28 10:30:00|13797.8|13791.8|13799.7|13793.7|13799.9|13795.3|13796.7|13791.7|155
1595932500000|2020-07-28 10:35:00|13799.8|13793.8|13797.1|13794.1|13800.7|13796.1|13796.9|13792.5|144
1595932800000|2020-07-28 10:40:00|13797|13794|13795.2|13792.2|13797.3|13794.3|13794.5|13790|131
1595933100000|2020-07-28 10:45:00|13795.1|13792.1|13793.1|13790.1|13797.4|13792.9|13792.8|13788.8|178
1595933400000|2020-07-28 10:50:00|13793|13790|13794.1|13791.1|13795|13791.6|13792.8|13789|259
1595933700000|2020-07-28 10:55:00|13794|13791|13793|13790|13794.8|13791.8|13792.6|13789.6|167
1595934000000|2020-07-28 11:00:00|13792.9|13789.9|13792|13786|13793.4|13790.4|13789.3|13784.7|197
1595934300000|2020-07-28 11:05:00|13791.9|13785.9|13790.6|13784.6|13792.3|13787.8|13788.5|13783.7|217
1595934600000|2020-07-28 11:10:00|13790.4|13784.4|13790.5|13787.5|13793|13788.4|13789.5|13784.3|130
1595934900000|2020-07-28 11:15:00|13790.6|13787.6|13795.4|13789.4|13796.4|13792.7|13790.5|13786.6|207
1595935200000|2020-07-28 11:20:00|13795.3|13789.3|13793|13790|13796|13791.5|13792.9|13788.5|153
1595935500000|2020-07-28 11:25:00|13793.1|13790.1|13794.4|13791.4|13796|13791.8|13793|13789|186
1595935800000|2020-07-28 11:30:00|13794.5|13791.5|13794.4|13791.4|13797.4|13793|13790.4|13785.9|297
1595936100000|2020-07-28 11:35:00|13794.5|13791.5|13799|13793|13801.4|13796.9|13794.4|13790|291
1595936400000|2020-07-28 11:40:00|13798.9|13792.9|13802.3|13796.3|13802.4|13798|13795.5|13791.9|220
1595936700000|2020-07-28 11:45:00|13802.4|13796.4|13804.9|13798.9|13806.4|13800.4|13800.7|13796.2|253
1595937000000|2020-07-28 11:50:00|13805|13799|13806.5|13803.5|13808|13803.7|13803.1|13798.5|181
1595937300000|2020-07-28 11:55:00|13806.6|13803.6|13808.1|13805.1|13810.8|13806.9|13805.2|13801.1|318
1595937600000|2020-07-28 12:00:00|13808.2|13805.2|13804.2|13798.2|13809.3|13805.2|13801.5|13796.9|563
1595937900000|2020-07-28 12:05:00|13804.3|13798.3|13803.6|13800.6|13807|13801.2|13802.9|13797.8|309
1595938200000|2020-07-28 12:10:00|13803.8|13800.8|13800.4|13797.4|13806.2|13801.6|13800.2|13795.6|359
1595938500000|2020-07-28 12:15:00|13801.8|13795.8|13801.7|13795.7|13803.8|13799.4|13799.7|13794.6|325
1595938800000|2020-07-28 12:20:00|13801.9|13795.9|13797.7|13791.7|13803.2|13798.4|13797.7|13791.7|289
1595939100000|2020-07-28 12:25:00|13797.8|13791.8|13794.3|13788.3|13798.1|13793|13792.3|13787.5|364
1595939400000|2020-07-28 12:30:00|13794.4|13788.4|13791.5|13788.5|13795.4|13790.8|13790.6|13786.1|341
1595939700000|2020-07-28 12:35:00|13791.3|13788.3|13790.9|13784.9|13795.3|13790.9|13789.9|13784.8|353
1595940000000|2020-07-28 12:40:00|13790.8|13784.8|13789.8|13786.8|13790.8|13786.8|13786.6|13782.3|425
1595940300000|2020-07-28 12:45:00|13789.7|13786.7|13791|13785|13794.1|13789.5|13789.7|13784.6|390
1595940600000|2020-07-28 12:50:00|13790.9|13784.9|13788|13785|13791.9|13787.6|13787.5|13782.8|297
1595940900000|2020-07-28 12:55:00|13788.3|13785.3|13789|13783|13792.2|13788.3|13788.2|13782.9|273
1595941200000|2020-07-28 13:00:00|13788.9|13782.9|13788.3|13785.3|13790.2|13785.5|13787.1|13781.6|266
1595941500000|2020-07-28 13:05:00|13788.4|13785.4|13790.9|13784.9|13794.2|13789.7|13787.3|13782.7|534
1595941800000|2020-07-28 13:10:00|13791|13785|13789.9|13783.9|13792.1|13786.6|13786.6|13781.6|413
1595942100000|2020-07-28 13:15:00|13790|13784|13789.3|13783.3|13792.5|13787.9|13787.9|13782.8|316
1595942400000|2020-07-28 13:20:00|13789.4|13783.4|13789.8|13783.8|13791.5|13786.4|13788.1|13783|244
1595942700000|2020-07-28 13:25:00|13789.5|13783.5|13792.8|13786.8|13794.2|13789.6|13788.4|13783.1|382
1595943000000|2020-07-28 13:30:00|13792.4|13786.4|13785.8|13779.8|13792.4|13786.4|13782.1|13776.1|665
1595943300000|2020-07-28 13:35:00|13785.9|13779.9|13791.1|13785.1|13792.8|13786.8|13782.7|13776.7|610
1595943600000|2020-07-28 13:40:00|13791.2|13785.2|13785.3|13779.3|13791.7|13785.7|13785.1|13779.1|487
1595943900000|2020-07-28 13:45:00|13785.5|13779.5|13782.3|13776.3|13786.4|13781|13778.6|13774|487
1595944200000|2020-07-28 13:50:00|13782.4|13776.4|13788.8|13782.8|13789.1|13783.1|13781.3|13775.3|473
1595944500000|2020-07-28 13:55:00|13788.9|13782.9|13791.4|13785.4|13791.8|13785.8|13786.3|13780.3|272
1595944800000|2020-07-28 14:00:00|13791.3|13785.3|13788.9|13782.9|13792.9|13786.9|13784.5|13779.9|477
1595945100000|2020-07-28 14:05:00|13789.1|13783.1|13789.8|13783.8|13791.2|13786.2|13786.5|13780.5|605
1595945400000|2020-07-28 14:10:00|13789.6|13783.6|13782.9|13776.9|13789.7|13783.7|13781.4|13776.4|518
1595945700000|2020-07-28 14:15:00|13782.5|13776.5|13783.4|13777.4|13784|13778|13780.4|13774.5|435
1595946000000|2020-07-28 14:20:00|13783.3|13777.3|13785.6|13779.6|13786|13780|13781.4|13777|335
1595946300000|2020-07-28 14:25:00|13785.5|13779.5|13790.6|13787.6|13792.3|13787.6|13785.1|13779.1|364
1595946600000|2020-07-28 14:30:00|13790.5|13787.5|13792.6|13786.6|13795.2|13790.7|13790.4|13784.9|524
1595946900000|2020-07-28 14:35:00|13792.5|13786.5|13793.3|13787.3|13795.6|13790.8|13790.5|13785.9|444
1595947200000|2020-07-28 14:40:00|13792.9|13786.9|13792.1|13786.1|13795|13789|13790.3|13784.4|421
1595947500000|2020-07-28 14:45:00|13792|13786|13793.4|13787.4|13793.7|13788.9|13790.6|13785.4|220
1595947800000|2020-07-28 14:50:00|13793.2|13787.2|13789.6|13783.6|13793.4|13788.7|13787.8|13783.2|334
1595948100000|2020-07-28 14:55:00|13789.7|13783.7|13783.2|13777.2|13789.8|13783.9|13781.5|13776.2|494
1595948400000|2020-07-28 15:00:00|13783.3|13777.3|13788.6|13782.6|13788.9|13783.7|13781.5|13777.1|402
1595948700000|2020-07-28 15:05:00|13788.9|13782.9|13789.5|13783.5|13793.3|13788.5|13788.6|13782.6|324
1595949000000|2020-07-28 15:10:00|13789.2|13783.2|13786.6|13780.6|13791.1|13785.1|13786.1|13780.5|285
1595949300000|2020-07-28 15:15:00|13786.7|13780.7|13791.2|13785.2|13791.9|13785.9|13786.6|13780.6|349
1595949600000|2020-07-28 15:20:00|13791.3|13785.3|13788.5|13782.5|13791.9|13786.9|13788.4|13782.4|225
1595949900000|2020-07-28 15:25:00|13788.4|13782.4|13788.2|13782.2|13790.1|13785|13786.1|13781.7|248
1595950200000|2020-07-28 15:30:00|13788.1|13782.1|13783.4|13777.4|13788.7|13783.2|13781.9|13777.3|410
1595950500000|2020-07-28 15:35:00|13783.3|13777.3|13782.9|13776.9|13785.5|13780.7|13780.2|13775.7|416
1595950800000|2020-07-28 15:40:00|13782.8|13776.8|13784.8|13778.8|13785.9|13781.1|13780.3|13775.6|356
1595951100000|2020-07-28 15:45:00|13784.9|13778.9|13783.8|13777.8|13786.1|13781.6|13782|13777|378
1595951400000|2020-07-28 15:50:00|13783.7|13777.7|13782.3|13776.3|13784.7|13780.1|13781|13776.2|326
1595951700000|2020-07-28 15:55:00|13782.2|13776.2|13782.6|13776.6|13783.9|13779.1|13781.2|13775.5|304
1595952000000|2020-07-28 16:00:00|13782.4|13776.4|13780.8|13777.8|13784|13778.4|13780.7|13776|391
1595952300000|2020-07-28 16:05:00|13780.9|13777.9|13785.5|13779.5|13786.7|13781.9|13780.7|13776.6|426
1595952600000|2020-07-28 16:10:00|13785.3|13779.3|13787.3|13781.3|13787.8|13783|13783.7|13778.9|331
1595952900000|2020-07-28 16:15:00|13787.4|13781.4|13787.7|13781.7|13787.8|13782.7|13784.4|13778.4|353
1595953200000|2020-07-28 16:20:00|13787.9|13781.9|13787.4|13781.4|13789.5|13784.9|13785.7|13780.8|319
1595953500000|2020-07-28 16:25:00|13787.5|13781.5|13786.1|13783.1|13788.8|13783.8|13785.6|13781.1|338
1595953800000|2020-07-28 16:30:00|13786.2|13783.2|13787.4|13781.4|13789.2|13784.6|13785.7|13780.5|262
1595954100000|2020-07-28 16:35:00|13787.5|13781.5|13786.4|13780.4|13787.8|13782.9|13784.1|13779.7|307
1595954400000|2020-07-28 16:40:00|13786.5|13780.5|13786.1|13783.1|13787.9|13783.6|13784.6|13780|259
1595954700000|2020-07-28 16:45:00|13786.4|13783.4|13787|13781|13788.5|13783.9|13785.1|13780.4|273
1595955000000|2020-07-28 16:50:00|13787.1|13781.1|13785|13782|13787.5|13783.1|13784.4|13779.5|259
1595955300000|2020-07-28 16:55:00|13784.9|13781.9|13786.7|13780.7|13787.5|13782.9|13784.7|13779.9|299
1595955600000|2020-07-28 17:00:00|13786.8|13780.8|13787.5|13781.5|13788.3|13784.2|13785.3|13780.6|219
1595955900000|2020-07-28 17:05:00|13787.6|13781.6|13786.1|13780.1|13787.8|13783.2|13784.4|13779.6|251
1595956200000|2020-07-28 17:10:00|13785.8|13779.8|13786.3|13780.3|13786.6|13782.1|13784|13779.3|207
1595956500000|2020-07-28 17:15:00|13786.2|13780.2|13786.3|13780.3|13787.5|13783.4|13784.5|13779.6|247
1595956800000|2020-07-28 17:20:00|13786.5|13780.5|13784.9|13781.9|13787.2|13782.7|13784.8|13778.8|243
1595957100000|2020-07-28 17:25:00|13785.1|13782.1|13788.7|13782.7|13789.4|13784.7|13785|13781.2|238
1595957400000|2020-07-28 17:30:00|13788.8|13782.8|13786.4|13780.4|13789.4|13783.4|13785.1|13780|249
1595957700000|2020-07-28 17:35:00|13786.2|13780.2|13786.4|13780.4|13787.4|13782.9|13784.8|13780.1|177
1595958000000|2020-07-28 17:40:00|13786.3|13780.3|13784.5|13781.5|13786.5|13782.1|13784.3|13779.7|145
1595958300000|2020-07-28 17:45:00|13784.6|13781.6|13783|13780|13786|13781.6|13782.3|13777.7|180
1595958600000|2020-07-28 17:50:00|13783.1|13780.1|13784.3|13778.3|13784.9|13780.5|13782.3|13777.7|180
1595958900000|2020-07-28 17:55:00|13784.5|13778.5|13784.6|13781.6|13786.8|13782.2|13782.5|13777.9|199
1595959200000|2020-07-28 18:00:00|13784.7|13781.7|13785.7|13782.7|13787.8|13783.2|13784.1|13779.3|229
1595959500000|2020-07-28 18:05:00|13785.6|13782.6|13788.9|13782.9|13789.7|13783.7|13785.5|13780.7|247
1595959800000|2020-07-28 18:10:00|13788.8|13782.8|13791.3|13785.3|13791.5|13785.5|13786.6|13781.6|302
1595960100000|2020-07-28 18:15:00|13791.4|13785.4|13791.5|13785.5|13792.1|13787.2|13789.2|13784.1|230
1595960400000|2020-07-28 18:20:00|13791.6|13785.6|13791.1|13785.1|13792.1|13787.5|13787.9|13782.9|260
1595960700000|2020-07-28 18:25:00|13791|13785|13791.6|13785.6|13793.2|13788.4|13789.4|13784.6|317
1595961000000|2020-07-28 18:30:00|13791.4|13785.4|13789.3|13786.3|13791.7|13787.2|13788.6|13783.9|257
1595961300000|2020-07-28 18:35:00|13789.4|13786.4|13787.7|13781.7|13790.3|13786.4|13786.4|13780.9|183
1595961600000|2020-07-28 18:40:00|13787.6|13781.6|13788.3|13782.3|13788.8|13783.4|13786.2|13781.1|244
1595961900000|2020-07-28 18:45:00|13788.1|13782.1|13788.1|13782.1|13789.9|13784.4|13786.5|13781.8|289
1595962200000|2020-07-28 18:50:00|13788.2|13782.2|13787.3|13781.3|13788.8|13784.5|13786.1|13780.5|301
1595962500000|2020-07-28 18:55:00|13787.2|13781.2|13788.1|13782.1|13788.3|13783|13784.4|13779.5|285
1595962800000|2020-07-28 19:00:00|13788.2|13782.2|13791.1|13785.1|13791.3|13786.6|13788.1|13782.1|261
1595963100000|2020-07-28 19:05:00|13791.7|13785.7|13790.8|13784.8|13792.1|13786.1|13788|13782|361
1595963400000|2020-07-28 19:10:00|13790.7|13784.7|13791.8|13785.8|13792|13786|13788.7|13783.6|268
1595963700000|2020-07-28 19:15:00|13791.6|13785.6|13788.8|13782.8|13793.3|13788.2|13788.7|13782.7|373
1595964000000|2020-07-28 19:20:00|13788.9|13782.9|13790.1|13784.1|13791|13785.8|13788.1|13782.1|312
1595964300000|2020-07-28 19:25:00|13790|13784|13790.9|13784.9|13791.4|13785.4|13788.2|13782.3|277
1595964600000|2020-07-28 19:30:00|13790.7|13784.7|13790.9|13784.9|13793|13787|13788.8|13783.1|387
1595964900000|2020-07-28 19:35:00|13791|13785|13789.7|13783.7|13791.2|13786.1|13787.9|13782.7|370
1595965200000|2020-07-28 19:40:00|13789.8|13783.8|13792.4|13786.4|13793|13787|13789.6|13783.6|384
1595965500000|2020-07-28 19:45:00|13792.5|13786.5|13792.4|13786.4|13793.5|13788|13790.3|13784.3|368
1595965800000|2020-07-28 19:50:00|13792.2|13786.2|13794.9|13788.9|13795.1|13789.7|13791.4|13786.2|399
1595966100000|2020-07-28 19:55:00|13795.2|13789.2|13796|13790|13797.7|13791.8|13793.8|13787.8|422
1595966400000|2020-07-28 20:00:00|13796.1|13790.1|13796.1|13790.1|13796.7|13790.7|13795.1|13789.1|201
1595966700000|2020-07-28 20:05:00|13795.9|13789.9|13795|13789|13796|13790|13794.8|13788.8|114
1595967000000|2020-07-28 20:10:00|13795.1|13789.1|13795.1|13789.1|13795.4|13790.5|13793.5|13788.4|112
1595967300000|2020-07-28 20:15:00|13795.2|13789.2|13794.5|13788.5|13795.3|13789.3|13794.3|13788.3|102
1595967600000|2020-07-28 20:20:00|13794.7|13788.7|13793.1|13787.1|13794.7|13788.7|13792.9|13786.9|120
1595967900000|2020-07-28 20:25:00|13793|13787|13792.9|13786.9|13793.5|13788.7|13791.6|13786.7|83
1595968200000|2020-07-28 20:30:00|13792.8|13786.8|13793.5|13787.5|13793.6|13787.6|13792.3|13786.3|109
1595968500000|2020-07-28 20:35:00|13792|13789|13794.5|13788.5|13794.5|13789|13792|13787|133
1595968800000|2020-07-28 20:40:00|13794.2|13788.2|13795.8|13789.8|13796.2|13790.2|13793.6|13787.6|119
1595969100000|2020-07-28 20:45:00|13795.7|13789.7|13795.2|13789.2|13796.6|13790.6|13795.1|13789.1|148
1595969400000|2020-07-28 20:50:00|13795.3|13789.3|13793.8|13787.8|13795.3|13789.3|13793.1|13787.1|106
1595969700000|2020-07-28 20:55:00|13793.7|13787.7|13793.2|13787.2|13794.5|13788.5|13792.2|13785.9|181
1595970000000|2020-07-28 21:00:00|13793.6|13787.6|13797.8|13781.8|13797.8|13787.6|13793|13781.5|30
1595970300000|2020-07-28 21:05:00|13797.1|13781.1|13798.4|13782.4|13799.7|13783.7|13791.5|13775.5|92
1595970600000|2020-07-28 21:10:00|13797|13781|13797.6|13781.6|13798.8|13782.8|13791|13775|123
1595970900000|2020-07-28 21:15:00|13797.2|13781.2|13797.6|13781.6|13799.4|13783.4|13795.6|13779.8|128
1595971200000|2020-07-28 21:20:00|13797.7|13781.7|13796.6|13780.6|13799.2|13783.2|13795.9|13779.9|101
1595971500000|2020-07-28 21:25:00|13796.7|13780.7|13797.5|13781.5|13799.7|13783.7|13795.9|13779.9|120
1595971800000|2020-07-28 21:30:00|13797.8|13781.8|13799.7|13783.7|13799.7|13783.7|13795.9|13779.9|124
1595972100000|2020-07-28 21:35:00|13797.9|13781.9|13798.6|13782.6|13799|13783|13795.6|13779.6|253
1595972400000|2020-07-28 21:40:00|13798.4|13782.4|13798.9|13782.9|13799.7|13783.7|13797.2|13781.2|811
1595972700000|2020-07-28 21:45:00|13799.2|13783.2|13798.5|13782.5|13800.7|13784.7|13797.9|13781.9|995
1595973000000|2020-07-28 21:50:00|13798.6|13782.6|13798|13782|13801|13785|13796.7|13780.7|907
1595973300000|2020-07-28 21:55:00|13798.9|13782.9|13799.1|13783.1|13800.4|13784.4|13797.1|13781.1|775
1595973600000|2020-07-28 22:00:00|13798.4|13782.4|13797.6|13788.5|13798.8|13791.2|13795|13780.3|203
1595973900000|2020-07-28 22:05:00|13797.5|13788.7|13797|13791|13798|13791.6|13796.5|13787.4|112
1595974200000|2020-07-28 22:10:00|13796.5|13790.2|13797.6|13790.9|13798.2|13791.4|13796.2|13787.6|122
1595974500000|2020-07-28 22:15:00|13797.5|13789.3|13795.2|13789.2|13798|13792|13795.2|13788.7|221
1595974800000|2020-07-28 22:20:00|13795.3|13789.3|13795.4|13789.4|13796.4|13790.3|13794.6|13788.6|179
1595975100000|2020-07-28 22:25:00|13796|13790|13796|13790|13797.1|13790.7|13795.3|13787.7|119
1595975400000|2020-07-28 22:30:00|13796.1|13790.1|13796.4|13790.4|13796.7|13790.7|13795.4|13789.2|202
1595975700000|2020-07-28 22:35:00|13796.5|13790.5|13795.1|13789.1|13796.7|13790.7|13794.6|13788.6|431
1595976000000|2020-07-28 22:40:00|13795.2|13789.2|13796|13790|13796.2|13790.2|13794.7|13788.7|264
1595976300000|2020-07-28 22:45:00|13796.1|13790.1|13796|13790|13796.4|13790.4|13794.3|13788.3|216
1595976600000|2020-07-28 22:50:00|13795.9|13789.9|13795.2|13789.2|13796.2|13790.2|13794.7|13788.7|259
1595976900000|2020-07-28 22:55:00|13795.1|13789.1|13795.2|13789.2|13796.9|13790.9|13794.7|13788.7|241
1595977200000|2020-07-28 23:00:00|13795.9|13788.7|13795.8|13789.8|13797.2|13791.2|13794.9|13788.7|290
1595977500000|2020-07-28 23:05:00|13795.7|13789.7|13797.2|13791.2|13797.9|13791.9|13794.8|13788.8|261
1595977800000|2020-07-28 23:10:00|13797.4|13791.4|13794.4|13788.4|13797.4|13791.4|13794.2|13788.2|208
1595978100000|2020-07-28 23:15:00|13794.3|13788.3|13794.9|13788.9|13795|13790.7|13793.1|13787.8|235
1595978400000|2020-07-28 23:20:00|13795|13789|13793.8|13787.8|13796|13790.9|13792.1|13787.4|257
1595978700000|2020-07-28 23:25:00|13793.6|13787.6|13794.5|13788.5|13795.4|13789.4|13792.9|13786.9|271
1595979000000|2020-07-28 23:30:00|13794.4|13788.4|13792.6|13786.6|13794.5|13790|13791.2|13785.9|575
1595979300000|2020-07-28 23:35:00|13792.5|13786.5|13791.4|13788.4|13793.6|13788.6|13791.4|13786|537
1595979600000|2020-07-28 23:40:00|13791.6|13788.6|13792.4|13786.4|13794.6|13789.8|13791.4|13786.2|459
1595979900000|2020-07-28 23:45:00|13792.6|13786.6|13791.5|13785.5|13794.3|13788.3|13788.5|13784|405
1595980200000|2020-07-28 23:50:00|13789.9|13786.9|13793.8|13787.8|13795.8|13790.8|13789.9|13786.9|333
1595980500000|2020-07-28 23:55:00|13793.7|13787.7|13793.1|13790.1|13794.6|13790.1|13791.8|13787.1|379
1595980800000|2020-07-29 00:00:00|13793|13790|13790.1|13787.1|13794.6|13791|13788.6|13784.6|297
1595981100000|2020-07-29 00:05:00|13790.2|13787.2|13786.8|13783.8|13792.5|13788.1|13785.4|13781.2|485
1595981400000|2020-07-29 00:10:00|13786.9|13783.9|13786.1|13783.1|13791.4|13786.9|13785.3|13781|626
1595981700000|2020-07-29 00:15:00|13786.3|13783.3|13781.3|13778.3|13786.6|13783.6|13779.7|13776.3|571
1595982000000|2020-07-29 00:20:00|13781.2|13778.2|13780.7|13777.7|13784.1|13780.3|13780.1|13776.7|253
1595982300000|2020-07-29 00:25:00|13780.8|13777.8|13785|13782|13787.6|13783.2|13780.4|13777.4|401
1595982600000|2020-07-29 00:30:00|13786.2|13780.2|13784.1|13781.1|13787.3|13783.1|13782.1|13777.9|392
1595982900000|2020-07-29 00:35:00|13784.2|13781.2|13784.8|13781.8|13786.3|13782.6|13782|13777.8|419
1595983200000|2020-07-29 00:40:00|13784.9|13781.9|13787.7|13784.7|13788.2|13785.2|13784|13780.8|367
1595983500000|2020-07-29 00:45:00|13787.8|13784.8|13787.5|13784.5|13790.9|13786.7|13785.4|13781|380
1595983800000|2020-07-29 00:50:00|13787.6|13784.6|13784|13781|13790.4|13786.1|13784|13779.8|468
1595984100000|2020-07-29 00:55:00|13784.9|13778.9|13785.8|13782.8|13787.2|13783.1|13781.5|13777.2|313
1595984400000|2020-07-29 01:00:00|13785.7|13782.7|13788.2|13785.2|13793|13789|13783.9|13780.9|348
1595984700000|2020-07-29 01:05:00|13788.1|13785.1|13786.9|13783.9|13790.7|13787.7|13785.8|13782.8|408
1595985000000|2020-07-29 01:10:00|13786.8|13783.8|13791.7|13785.7|13791.7|13787.2|13786.8|13783.5|447
1595985300000|2020-07-29 01:15:00|13791.6|13785.6|13792.4|13789.4|13794.6|13789.7|13786.8|13781.6|429
1595985600000|2020-07-29 01:20:00|13792.5|13789.5|13791.6|13788.6|13793.8|13790.8|13790.8|13786.4|257
1595985900000|2020-07-29 01:25:00|13791.7|13788.7|13793|13787|13795|13790.6|13791.3|13786.9|220
1595986200000|2020-07-29 01:30:00|13793.1|13787.1|13794.6|13791.6|13798.8|13794.4|13791.4|13786.8|406
1595986500000|2020-07-29 01:35:00|13794.7|13791.7|13793.5|13790.5|13800.3|13795.9|13793.2|13788.7|542
1595986800000|2020-07-29 01:40:00|13793.6|13790.6|13790.4|13787.4|13797.8|13793.5|13790.4|13787.4|389
1595987100000|2020-07-29 01:45:00|13790.3|13787.3|13787.2|13784.2|13792.6|13788|13786.8|13782.6|454
1595987400000|2020-07-29 01:50:00|13787.4|13784.4|13785.8|13782.8|13788.6|13784.9|13784|13780.4|430
1595987700000|2020-07-29 01:55:00|13785.7|13782.7|13783.1|13780.1|13786.4|13783.2|13782.7|13779.5|378
1595988000000|2020-07-29 02:00:00|13783.2|13780.2|13784.6|13781.6|13788.7|13784.3|13782.1|13777.9|498
1595988300000|2020-07-29 02:05:00|13784.7|13781.7|13786.8|13783.8|13789.9|13785.7|13784.3|13780|395
1595988600000|2020-07-29 02:10:00|13786.9|13783.9|13783|13780|13787.5|13784.5|13782.7|13778.6|259
1595988900000|2020-07-29 02:15:00|13782.9|13779.9|13781.9|13778.9|13785.1|13780.7|13781.6|13778.6|245
1595989200000|2020-07-29 02:20:00|13782|13779|13786|13783|13786.8|13783.8|13781.9|13778.9|270
1595989500000|2020-07-29 02:25:00|13787.6|13781.6|13785.9|13782.9|13789|13784.8|13785.9|13781.5|168
1595989800000|2020-07-29 02:30:00|13786|13783|13784.6|13781.6|13786.1|13783.1|13783.7|13779.5|144
1595990100000|2020-07-29 02:35:00|13784.5|13781.5|13784.8|13781.8|13785.1|13782.1|13783|13780|271
1595990400000|2020-07-29 02:40:00|13784.7|13781.7|13784|13781|13786.6|13783.1|13783.7|13780.4|336
1595990700000|2020-07-29 02:45:00|13784.1|13781.1|13784.6|13781.6|13786.4|13782.2|13782.6|13779.6|234
1595991000000|2020-07-29 02:50:00|13784.7|13781.7|13785.9|13782.9|13787|13784|13784.6|13781.6|165
1595991300000|2020-07-29 02:55:00|13786|13783|13784.8|13781.8|13787|13784|13784.5|13780.1|197
1595991600000|2020-07-29 03:00:00|13784.9|13781.9|13782.8|13779.8|13785.2|13782.2|13782.8|13779.8|176
1595991900000|2020-07-29 03:05:00|13782.7|13779.7|13782.8|13779.8|13782.8|13779.8|13781.3|13778.3|152
1595992200000|2020-07-29 03:10:00|13782.6|13779.6|13784.7|13781.7|13785.3|13782.3|13782.3|13779.3|291
1595992500000|2020-07-29 03:15:00|13784.6|13781.6|13782.6|13779.6|13785|13782|13782.5|13778.6|230
1595992800000|2020-07-29 03:20:00|13782.3|13779.3|13780.2|13777.2|13782.7|13779.7|13780|13776.6|260
1595993100000|2020-07-29 03:25:00|13780.7|13777.7|13783.8|13780.8|13784.3|13780.8|13780.4|13777.4|256
1595993400000|2020-07-29 03:30:00|13783.7|13780.7|13783.4|13780.4|13785.1|13781.4|13782|13778.6|368
1595993700000|2020-07-29 03:35:00|13783.5|13780.5|13786.3|13783.3|13788.1|13783.7|13783.1|13780.1|193
1595994000000|2020-07-29 03:40:00|13786.2|13783.2|13786.5|13783.5|13789|13785.5|13783.1|13778.9|379
1595994300000|2020-07-29 03:45:00|13786.9|13783.9|13782|13779|13788.3|13783.9|13781.8|13778.8|339
1595994600000|2020-07-29 03:50:00|13782.1|13779.1|13783.5|13780.5|13784.2|13781.2|13781.8|13778.8|262
1595994900000|2020-07-29 03:55:00|13783.4|13780.4|13781.8|13778.8|13785.8|13782.3|13781.8|13777.6|243
1595995200000|2020-07-29 04:00:00|13781.9|13778.9|13783.2|13780.2|13784.7|13780.9|13781.3|13777.3|250
1595995500000|2020-07-29 04:05:00|13783.1|13780.1|13781.8|13778.8|13784.5|13780.7|13781.7|13778.5|177
1595995800000|2020-07-29 04:10:00|13781.9|13778.9|13781.9|13778.9|13782.5|13779.1|13780.8|13776.5|268
1595996100000|2020-07-29 04:15:00|13782|13779|13781.2|13778.2|13782.7|13779.2|13781.1|13776.6|150
1595996400000|2020-07-29 04:20:00|13781.1|13778.1|13781.4|13778.4|13782.7|13778.7|13781.1|13776.6|192
1595996700000|2020-07-29 04:25:00|13781.5|13778.5|13781.6|13778.6|13782.1|13779.1|13781.1|13778.1|212
1595997000000|2020-07-29 04:30:00|13781.5|13778.5|13781.2|13778.2|13782.2|13779.2|13781.1|13778.1|190
1595997300000|2020-07-29 04:35:00|13781.1|13778.1|13779.2|13776.2|13782.1|13778.3|13779.1|13775.9|194
1595997600000|2020-07-29 04:40:00|13779.3|13776.3|13781.4|13778.4|13783.6|13779.2|13779.2|13776.2|216
1595997900000|2020-07-29 04:45:00|13781.1|13778.1|13784|13781|13785.3|13781.2|13780.2|13776.5|232
1595998200000|2020-07-29 04:50:00|13783.9|13780.9|13784|13781|13785.1|13781.1|13783.2|13778.6|164
1595998500000|2020-07-29 04:55:00|13783.9|13780.9|13784.4|13781.4|13786.1|13783.1|13783.9|13780.9|229
1595998800000|2020-07-29 05:00:00|13784.5|13781.5|13784.2|13781.2|13786.4|13783.1|13783.9|13780.4|266
1595999100000|2020-07-29 05:05:00|13784.3|13781.3|13784.3|13781.3|13784.9|13781.9|13783.7|13780.7|208
1595999400000|2020-07-29 05:10:00|13784.2|13781.2|13783.5|13780.5|13785.7|13781.7|13782.2|13779.2|300
1595999700000|2020-07-29 05:15:00|13783.6|13780.6|13782.9|13779.9|13786.6|13782.6|13782.9|13779.9|225
1596000000000|2020-07-29 05:20:00|13783|13780|13780|13777|13783.3|13780.3|13779.9|13775.9|165
1596000300000|2020-07-29 05:25:00|13779.9|13776.9|13782.5|13779.5|13784.1|13780.2|13779.9|13776.9|211
1596000600000|2020-07-29 05:30:00|13782.6|13779.6|13779.5|13776.5|13783.3|13780.3|13779.4|13776.4|308
1596000900000|2020-07-29 05:35:00|13779.6|13776.6|13781.1|13778.1|13782.6|13778.5|13779.2|13776.2|275
1596001200000|2020-07-29 05:40:00|13781.4|13778.4|13782|13779|13783|13780|13780.2|13777.2|278
1596001500000|2020-07-29 05:45:00|13782.1|13779.1|13783.5|13780.5|13784|13781|13781.8|13778.8|204
1596001800000|2020-07-29 05:50:00|13783.6|13780.6|13779.4|13776.4|13784.2|13781.2|13778.9|13775.2|212
1596002100000|2020-07-29 05:55:00|13779.5|13776.5|13782.1|13779.1|13784.2|13780.1|13779.2|13776.2|230
1596002400000|2020-07-29 06:00:00|13782.2|13779.2|13781|13778|13782.9|13779.9|13780.7|13777.7|205
1596002700000|2020-07-29 06:05:00|13781.1|13778.1|13777.9|13774.9|13781.6|13778.2|13777.9|13773.6|244
1596003000000|2020-07-29 06:10:00|13778|13775|13775.9|13772.9|13780.1|13775.6|13775.3|13771.5|232
1596003300000|2020-07-29 06:15:00|13776|13773|13776.3|13773.3|13778.4|13774.2|13774.1|13769.7|227
1596003600000|2020-07-29 06:20:00|13776.4|13773.4|13778|13775|13778|13775|13775.9|13772.9|181
1596003900000|2020-07-29 06:25:00|13778.1|13775.1|13777.3|13774.3|13778.1|13775.1|13776.2|13773.2|183
1596004200000|2020-07-29 06:30:00|13777.2|13774.2|13770.1|13767.1|13777.3|13774.3|13770.1|13765.4|301
1596004500000|2020-07-29 06:35:00|13769.9|13766.9|13771.1|13768.1|13773.1|13768.6|13768.8|13763.8|236
1596004800000|2020-07-29 06:40:00|13771|13768|13769|13766|13771.1|13768.1|13768.1|13763.6|206
1596005100000|2020-07-29 06:45:00|13768.9|13765.9|13767.4|13764.4|13770.6|13766.2|13767.2|13763.4|221
1596005400000|2020-07-29 06:50:00|13767.5|13764.5|13769.9|13766.9|13771.7|13767.2|13767.3|13762.7|223
1596005700000|2020-07-29 06:55:00|13769.8|13766.8|13768.5|13765.5|13770.1|13767.1|13768.4|13765.4|147
1596006000000|2020-07-29 07:00:00|13768.6|13765.6|13760.9|13757.9|13769.8|13765.8|13760.5|13756.2|349
1596006300000|2020-07-29 07:05:00|13761|13758|13757.1|13754.1|13761.2|13758.2|13756.9|13753.6|260
1596006600000|2020-07-29 07:10:00|13757.2|13754.2|13759|13756|13759.9|13756.9|13757|13754|179
1596006900000|2020-07-29 07:15:00|13758.9|13755.9|13762.1|13759.1|13763.9|13760.9|13758.8|13755.8|270
1596007200000|2020-07-29 07:20:00|13762.2|13759.2|13761.7|13758.7|13764.6|13761|13761.5|13757.1|240
1596007500000|2020-07-29 07:25:00|13761.8|13758.8|13761.3|13758.3|13762|13759|13759.3|13754.9|227
1596007800000|2020-07-29 07:30:00|13761.4|13758.4|13760.5|13757.5|13763.3|13758.9|13760.4|13756.8|257
1596008100000|2020-07-29 07:35:00|13760.6|13757.6|13757|13754|13760.8|13757.8|13756.8|13752.6|299
1596008400000|2020-07-29 07:40:00|13757.2|13754.2|13745.1|13739.1|13757.4|13754.3|13744.9|13738.9|390
1596008700000|2020-07-29 07:45:00|13744.8|13738.8|13750.9|13747.9|13752.7|13748.1|13744|13738|342
1596009000000|2020-07-29 07:50:00|13750.8|13747.8|13752|13749|13754.2|13749.7|13749.5|13745.8|379
1596009300000|2020-07-29 07:55:00|13751.9|13748.9|13751.8|13748.8|13753|13750|13750.4|13746.6|355
1596009600000|2020-07-29 08:00:00|13751.9|13748.9|13755.6|13752.6|13757.3|13752.8|13751.2|13748|475
1596009900000|2020-07-29 08:05:00|13755.7|13752.7|13755.6|13752.6|13757.4|13753.2|13754.1|13749.8|444
1596010200000|2020-07-29 08:10:00|13755.7|13752.7|13753.6|13750.6|13756|13752.9|13752.2|13747.7|242
1596010500000|2020-07-29 08:15:00|13753.7|13750.7|13752.3|13749.3|13753.8|13750.8|13749.9|13745.2|276
1596010800000|2020-07-29 08:20:00|13753.7|13747.7|13755|13752|13755.9|13752.2|13750.6|13746.6|306
1596011100000|2020-07-29 08:25:00|13754.9|13751.9|13753.5|13750.5|13755.4|13752.3|13753|13749.2|210
1596011400000|2020-07-29 08:30:00|13754.9|13748.9|13754.9|13751.9|13756.1|13752.3|13752.7|13748.9|214
1596011700000|2020-07-29 08:35:00|13754.8|13751.8|13753.1|13750.1|13755.3|13752.3|13752.4|13749.4|292
1596012000000|2020-07-29 08:40:00|13753.2|13750.2|13749.5|13746.5|13754.5|13750.3|13749.2|13745|307
1596012300000|2020-07-29 08:45:00|13749.7|13746.7|13750.4|13747.4|13750.6|13747.6|13748.7|13745.7|340
1596012600000|2020-07-29 08:50:00|13750.6|13747.6|13749.1|13746.1|13751|13748|13748.9|13745.9|283
1596012900000|2020-07-29 08:55:00|13749.3|13746.3|13748.2|13745.2|13750.6|13747.6|13747.9|13744.9|258
1596013200000|2020-07-29 09:00:00|13748.1|13745.1|13749.4|13746.4|13751|13748|13747.8|13744.8|310
1596013500000|2020-07-29 09:05:00|13749.3|13746.3|13753.1|13750.1|13753.1|13750.1|13749.3|13746.3|300
1596013800000|2020-07-29 09:10:00|13753.2|13750.2|13752.3|13749.3|13754.5|13750.8|13752.1|13747.7|197
1596014100000|2020-07-29 09:15:00|13752.4|13749.4|13751.6|13748.6|13752.6|13749.6|13750.9|13747.9|141
1596014400000|2020-07-29 09:20:00|13751.5|13748.5|13752.8|13749.8|13754.1|13751.1|13751.5|13748.5|149
1596014700000|2020-07-29 09:25:00|13752.7|13749.7|13750.9|13747.9|13752.8|13749.8|13750.8|13747.8|161
1596015000000|2020-07-29 09:30:00|13751|13748|13753.7|13750.7|13755.5|13751|13750.4|13747.3|175
1596015300000|2020-07-29 09:35:00|13753.6|13750.6|13753.3|13750.3|13755.2|13750.9|13752.6|13748|222
1596015600000|2020-07-29 09:40:00|13753.5|13750.5|13750.8|13747.8|13753.5|13750.5|13750|13746.9|192
1596015900000|2020-07-29 09:45:00|13750.9|13747.9|13750.3|13747.3|13750.9|13747.9|13750.2|13747.2|147
1596016200000|2020-07-29 09:50:00|13750.4|13747.4|13751.2|13748.2|13752.1|13748.8|13750|13746|170
1596016500000|2020-07-29 09:55:00|13751.1|13748.1|13751|13748|13752.7|13748.4|13750.5|13746.7|136
1596016800000|2020-07-29 10:00:00|13750.9|13747.9|13753|13747|13753.4|13749.2|13749|13745.1|255
1596017100000|2020-07-29 10:05:00|13753.1|13747.1|13751.4|13748.4|13753.6|13749.2|13751.2|13746.6|184
1596017400000|2020-07-29 10:10:00|13751.3|13748.3|13753.8|13750.8|13755.5|13751.3|13751.2|13748.2|163
1596017700000|2020-07-29 10:15:00|13753.9|13750.9|13755.1|13752.1|13756.2|13752.1|13753|13749.2|178
1596018000000|2020-07-29 10:20:00|13755.2|13752.2|13755.2|13749.2|13757.5|13753.1|13753.7|13749.2|202
1596018300000|2020-07-29 10:25:00|13755.3|13749.3|13755.5|13749.5|13755.7|13751.2|13753.7|13749.2|156
1596018600000|2020-07-29 10:30:00|13755.4|13749.4|13755.1|13749.1|13757.7|13752.9|13753.6|13749|168
1596018900000|2020-07-29 10:35:00|13755.2|13749.2|13755.3|13749.3|13755.5|13750.8|13753.3|13748.9|152
1596019200000|2020-07-29 10:40:00|13755.4|13749.4|13758.5|13752.5|13758.5|13754|13753.8|13749.3|138
1596019500000|2020-07-29 10:45:00|13758.6|13752.6|13758.6|13752.6|13759.7|13754.9|13755.8|13750.9|191
1596019800000|2020-07-29 10:50:00|13757|13754|13759.5|13753.5|13760.3|13755.8|13756.6|13752|211
1596020100000|2020-07-29 10:55:00|13759.4|13753.4|13758.1|13755.1|13760.9|13756.4|13758|13753.2|171
1596020400000|2020-07-29 11:00:00|13759.9|13753.9|13762.6|13756.6|13763.6|13757.6|13758.3|13753.8|244
1596020700000|2020-07-29 11:05:00|13762.7|13756.7|13761.7|13758.7|13763.4|13758.8|13761.1|13756.4|271
1596021000000|2020-07-29 11:10:00|13761.8|13758.8|13764.2|13758.2|13764.5|13759.9|13761.6|13756.9|206
1596021300000|2020-07-29 11:15:00|13764.3|13758.3|13766.3|13763.3|13767.7|13763.4|13764.2|13758.2|207
1596021600000|2020-07-29 11:20:00|13766.2|13763.2|13766.1|13763.1|13767.8|13763.3|13765.3|13760.8|197
1596021900000|2020-07-29 11:25:00|13766.2|13763.2|13765.7|13762.7|13767.6|13763.2|13765|13760.5|173
1596022200000|2020-07-29 11:30:00|13765.6|13762.6|13767.2|13764.2|13769.2|13764.5|13765.2|13760.6|276
1596022500000|2020-07-29 11:35:00|13767.1|13764.1|13764.7|13761.7|13768.7|13764.1|13764.6|13760.1|236
1596022800000|2020-07-29 11:40:00|13764.8|13761.8|13766.9|13763.9|13768.6|13764.2|13762.3|13757.9|228
1596023100000|2020-07-29 11:45:00|13767|13764|13766|13763|13767.6|13764|13765.2|13760.8|206
1596023400000|2020-07-29 11:50:00|13765.9|13762.9|13768.8|13765.8|13770.7|13766.2|13765.9|13761.4|205
1596023700000|2020-07-29 11:55:00|13768.7|13765.7|13770.5|13767.5|13772.2|13767.9|13768.7|13764.5|202
1596024000000|2020-07-29 12:00:00|13770.4|13767.4|13773.2|13767.2|13773.8|13769.2|13770|13766.1|353
1596024300000|2020-07-29 12:05:00|13773.1|13767.1|13771|13768|13774.3|13769.6|13770.5|13766.2|287
1596024600000|2020-07-29 12:10:00|13770.9|13767.9|13769.8|13766.8|13773.1|13768.8|13769.4|13765|318
1596024900000|2020-07-29 12:15:00|13770.2|13764.2|13769.6|13766.6|13773.7|13769.3|13768.9|13764.1|279
1596025200000|2020-07-29 12:20:00|13771.3|13765.3|13771|13768|13773.1|13768.7|13768.7|13764.1|276
1596025500000|2020-07-29 12:25:00|13771.1|13768.1|13774|13768|13774.1|13769.7|13769.9|13765.7|254
1596025800000|2020-07-29 12:30:00|13772.6|13769.6|13771.4|13768.4|13774|13769.6|13771|13766.6|247
1596026100000|2020-07-29 12:35:00|13771.5|13768.5|13773.7|13767.7|13774.5|13770|13770.9|13766.8|277
1596026400000|2020-07-29 12:40:00|13772.1|13769.1|13771.2|13768.2|13774.7|13770.3|13771.1|13767.1|202
1596026700000|2020-07-29 12:45:00|13771.1|13768.1|13769.7|13763.7|13771.6|13768.2|13767.1|13762.6|308
1596027000000|2020-07-29 12:50:00|13769.5|13763.5|13766.1|13763.1|13770|13765.5|13766|13761.4|312
1596027300000|2020-07-29 12:55:00|13766.2|13763.2|13766.4|13760.4|13769.5|13764.8|13764.6|13760.1|350
1596027600000|2020-07-29 13:00:00|13765.1|13762.1|13765.4|13759.4|13767.5|13762.9|13763.1|13758.4|423
1596027900000|2020-07-29 13:05:00|13765.5|13759.5|13764.8|13758.8|13767.6|13763.2|13763.3|13758.7|391
1596028200000|2020-07-29 13:10:00|13764.9|13758.9|13763.6|13757.6|13765.6|13760.4|13762|13756.8|333
1596028500000|2020-07-29 13:15:00|13763.7|13757.7|13765.2|13759.2|13766.5|13762.1|13762.3|13757.7|363
1596028800000|2020-07-29 13:20:00|13765.1|13759.1|13762.7|13756.7|13765.2|13759.2|13761.8|13755.8|388
1596029100000|2020-07-29 13:25:00|13762.8|13756.8|13765.2|13759.2|13765.8|13761.2|13761.6|13756.7|250
1596029400000|2020-07-29 13:30:00|13765.5|13759.5|13761.1|13755.1|13765.5|13761|13758.8|13752.8|414
1596029700000|2020-07-29 13:35:00|13761|13755|13763.1|13757.1|13763.8|13758.8|13759.3|13755|414
1596030000000|2020-07-29 13:40:00|13763.2|13757.2|13765.9|13759.9|13767.5|13761.5|13762.9|13757.1|343
1596030300000|2020-07-29 13:45:00|13766|13760|13768.2|13762.2|13768.5|13762.5|13763.5|13757.9|390
1596030600000|2020-07-29 13:50:00|13768.3|13762.3|13766.5|13760.5|13769.6|13764.4|13766.5|13760.5|401
1596030900000|2020-07-29 13:55:00|13766.4|13760.4|13764.9|13758.9|13766.5|13760.5|13763.1|13757.8|232
1596031200000|2020-07-29 14:00:00|13764.8|13758.8|13760|13754|13764.9|13758.9|13759.1|13753.1|298
1596031500000|2020-07-29 14:05:00|13760.1|13754.1|13759.5|13753.5|13760.9|13755.8|13757|13751.6|442
1596031800000|2020-07-29 14:10:00|13759.4|13753.4|13766.5|13760.5|13766.6|13761.6|13757.1|13752.1|422
1596032100000|2020-07-29 14:15:00|13766.6|13760.6|13762.9|13756.9|13766.6|13761.6|13760.5|13754.5|456
1596032400000|2020-07-29 14:20:00|13762.8|13756.8|13763.1|13760.1|13766.5|13760.5|13762.5|13756.5|328
1596032700000|2020-07-29 14:25:00|13763|13760|13764.3|13758.3|13764.8|13760|13761.4|13756.4|403
1596033000000|2020-07-29 14:30:00|13764.2|13758.2|13767.7|13761.7|13768.4|13762.6|13763.3|13757.3|497
1596033300000|2020-07-29 14:35:00|13767.6|13761.6|13762.5|13756.5|13768.6|13762.6|13761.6|13756.4|340
1596033600000|2020-07-29 14:40:00|13762.6|13756.6|13758.5|13752.5|13762.8|13758.3|13756.1|13750.1|432
1596033900000|2020-07-29 14:45:00|13758.6|13752.6|13756.7|13750.7|13760.4|13755.1|13754.7|13750.1|440
1596034200000|2020-07-29 14:50:00|13756.6|13750.6|13759|13753|13759.5|13754.6|13756.5|13750.5|318
1596034500000|2020-07-29 14:55:00|13758.9|13752.9|13758|13752|13761.5|13755.5|13756.2|13751.5|443
1596034800000|2020-07-29 15:00:00|13758.1|13752.1|13762.1|13756.1|13762.3|13756.3|13756.7|13751.7|353
1596035100000|2020-07-29 15:05:00|13762.2|13756.2|13761.6|13755.6|13764.9|13760.2|13759|13754.5|296
1596035400000|2020-07-29 15:10:00|13761.5|13755.5|13762.7|13756.7|13763.5|13757.8|13760.8|13755|309
1596035700000|2020-07-29 15:15:00|13762.6|13756.6|13762.4|13756.4|13762.7|13758.1|13759.3|13754.5|217
1596036000000|2020-07-29 15:20:00|13762.5|13756.5|13761.5|13755.5|13762.9|13758.5|13759.8|13755.3|255
1596036300000|2020-07-29 15:25:00|13761.4|13755.4|13756.5|13753.5|13762.1|13756.7|13756.4|13751.3|283
1596036600000|2020-07-29 15:30:00|13757.9|13751.9|13758|13752|13759|13753.9|13755.4|13750.6|316
1596036900000|2020-07-29 15:35:00|13758.3|13752.3|13756.4|13750.4|13758.6|13754|13754.5|13749.6|258
1596037200000|2020-07-29 15:40:00|13756.2|13750.2|13753.1|13747.1|13756.9|13752.2|13751.8|13746.5|389
1596037500000|2020-07-29 15:45:00|13753.3|13747.3|13753.5|13747.5|13754.5|13749.9|13751.8|13746.5|328
1596037800000|2020-07-29 15:50:00|13753.4|13747.4|13752.7|13746.7|13753.4|13747.9|13749.7|13745.2|237
1596038100000|2020-07-29 15:55:00|13752.8|13746.8|13756.8|13750.8|13756.9|13752.1|13750.7|13746.1|339
1596038400000|2020-07-29 16:00:00|13756.9|13750.9|13756.8|13750.8|13757.9|13752.3|13754|13748.9|339
1596038700000|2020-07-29 16:05:00|13756.9|13750.9|13754.5|13748.5|13756.9|13750.9|13752.6|13747.9|321
1596039000000|2020-07-29 16:10:00|13754.6|13748.6|13754.6|13748.6|13755|13750.4|13751.9|13747.2|251
1596039300000|2020-07-29 16:15:00|13754.5|13748.5|13755.9|13749.9|13756.7|13751.8|13754.1|13748.5|235
1596039600000|2020-07-29 16:20:00|13755.8|13749.8|13755.9|13749.9|13756.9|13752.4|13753.6|13748.9|221
1596039900000|2020-07-29 16:25:00|13756|13750|13755.3|13749.3|13756|13751.1|13752.4|13747.8|241
1596040200000|2020-07-29 16:30:00|13755.2|13749.2|13752.6|13746.6|13756.3|13751.8|13751.2|13746.3|221
1596040500000|2020-07-29 16:35:00|13752.7|13746.7|13751.4|13745.4|13753|13747|13750|13745.1|224
1596040800000|2020-07-29 16:40:00|13751.5|13745.5|13751.6|13745.6|13752.5|13747.5|13750.3|13744.7|232
1596041100000|2020-07-29 16:45:00|13751.7|13745.7|13752|13746|13752.4|13747.5|13749.8|13745.3|176
1596041400000|2020-07-29 16:50:00|13752.1|13746.1|13751.9|13745.9|13753|13748.5|13750.3|13745.4|151
1596041700000|2020-07-29 16:55:00|13752|13746|13751.8|13745.8|13752|13747.3|13749.1|13744.5|174
1596042000000|2020-07-29 17:00:00|13751.6|13745.6|13752.3|13746.3|13752.8|13748|13750.1|13745.4|184
1596042300000|2020-07-29 17:05:00|13752.2|13746.2|13751.5|13745.5|13752.3|13747.3|13749.9|13744.5|165
1596042600000|2020-07-29 17:10:00|13751.6|13745.6|13753.5|13747.5|13754|13749|13750.6|13744.6|243
1596042900000|2020-07-29 17:15:00|13753.6|13747.6|13751.1|13748.1|13754.6|13749.9|13750.9|13746.3|218
1596043200000|2020-07-29 17:20:00|13752.6|13746.6|13752|13746|13753.1|13748.2|13749.3|13744.5|237
1596043500000|2020-07-29 17:25:00|13751.9|13745.9|13750.6|13744.6|13752.1|13747.1|13748.1|13743.3|267
1596043800000|2020-07-29 17:30:00|13750.7|13744.7|13751|13745|13751.4|13746.6|13748.7|13744.1|196
1596044100000|2020-07-29 17:35:00|13751.2|13745.2|13749|13743|13751.3|13746.6|13748.6|13743|218
1596044400000|2020-07-29 17:40:00|13748.9|13742.9|13747.9|13741.9|13749.1|13743.4|13745.2|13741.1|302
1596044700000|2020-07-29 17:45:00|13748.1|13742.1|13746.3|13740.3|13748.5|13742.5|13746.3|13740.3|307
1596045000000|2020-07-29 17:50:00|13746.4|13740.4|13746.7|13740.7|13747.3|13742.7|13744.7|13739.7|278
1596045300000|2020-07-29 17:55:00|13746.8|13740.8|13748.4|13742.6|13752.6|13742.6|13744.9|13737.2|216
1596045600000|2020-07-29 18:00:00|13753.4|13741.3|13748.3|13742.3|13763|13749.4|13747.5|13739.2|513
1596045900000|2020-07-29 18:05:00|13748.4|13742.4|13743.1|13737.1|13748.4|13742.4|13743.1|13737.1|273
1596046200000|2020-07-29 18:10:00|13742.9|13736.9|13738.8|13732.8|13743.4|13737.4|13737.9|13731.9|425
1596046500000|2020-07-29 18:15:00|13739|13733|13745.2|13739.2|13745.6|13739.6|13738|13732|429
1596046800000|2020-07-29 18:20:00|13745.1|13739.1|13742.1|13736.1|13746.9|13740.9|13741.6|13735.6|404
1596047100000|2020-07-29 18:25:00|13742.3|13736.3|13744.2|13738.2|13745.8|13739.8|13742.3|13736.3|452
1596047400000|2020-07-29 18:30:00|13744.1|13738.1|13737.8|13731.8|13744.3|13738.3|13737.1|13731.1|406
1596047700000|2020-07-29 18:35:00|13737.7|13731.7|13736.3|13730.3|13738.8|13734|13734.7|13730.2|375
1596048000000|2020-07-29 18:40:00|13734.8|13731.8|13736.1|13730.1|13738.3|13732.3|13733.5|13729.1|399
1596048300000|2020-07-29 18:45:00|13736.3|13730.3|13735.5|13729.5|13738.9|13732.9|13733.2|13728.3|470
1596048600000|2020-07-29 18:50:00|13735.7|13729.7|13740.5|13734.5|13741.4|13735.4|13733.9|13728.3|432
1596048900000|2020-07-29 18:55:00|13740.2|13734.2|13761|13755|13763.7|13757.7|13740.1|13734.1|720
1596049200000|2020-07-29 19:00:00|13760.8|13754.8|13766.4|13760.4|13770.7|13764.7|13759|13753|675
1596049500000|2020-07-29 19:05:00|13766.6|13760.6|13756.6|13750.6|13766.6|13760.6|13753.3|13747.3|670
1596049800000|2020-07-29 19:10:00|13756.4|13750.4|13750.5|13744.5|13759.1|13753.1|13747.5|13741.5|570
1596050100000|2020-07-29 19:15:00|13750.4|13744.4|13743.3|13737.3|13751.8|13745.8|13743.1|13737.1|528
1596050400000|2020-07-29 19:20:00|13743.2|13737.2|13740.1|13734.1|13744.4|13738.4|13738.3|13732.3|683
1596050700000|2020-07-29 19:25:00|13740|13734|13742.6|13736.6|13748.2|13742.2|13738.7|13732.7|649
1596051000000|2020-07-29 19:30:00|13743.4|13737.4|13740.8|13734.8|13746.2|13740.2|13740.1|13734.1|635
1596051300000|2020-07-29 19:35:00|13740.9|13734.9|13739.7|13733.7|13741.9|13735.9|13737.5|13731.5|581
1596051600000|2020-07-29 19:40:00|13739.6|13733.6|13743.2|13737.2|13744.3|13738.3|13738.9|13732.9|436
1596051900000|2020-07-29 19:45:00|13743.1|13737.1|13743.9|13737.9|13747|13741|13742.5|13736.5|527
1596052200000|2020-07-29 19:50:00|13744|13738|13748.4|13742.4|13749.6|13743.6|13744|13738|552
1596052500000|2020-07-29 19:55:00|13749.3|13743.3|13744.8|13738.8|13750|13744|13744.7|13738.7|478
1596052800000|2020-07-29 20:00:00|13744.7|13738.7|13744.1|13738.1|13744.9|13738.9|13743.9|13737.9|135
1596053100000|2020-07-29 20:05:00|13744|13738|13742|13736|13744.1|13738.1|13741.7|13735.7|150
1596053400000|2020-07-29 20:10:00|13741.9|13735.9|13739.8|13736.8|13742.1|13736.8|13739.8|13734.6|90
1596053700000|2020-07-29 20:15:00|13739.7|13736.7|13740.7|13734.7|13741.5|13736.9|13739.5|13734.4|111
1596054000000|2020-07-29 20:20:00|13740.8|13734.8|13740.6|13734.6|13740.9|13734.9|13740.4|13734.4|120
1596054300000|2020-07-29 20:25:00|13740.5|13734.5|13740.5|13734.5|13740.8|13734.8|13740.2|13734.2|112
1596054600000|2020-07-29 20:30:00|13740.7|13734.7|13740.4|13734.4|13740.9|13734.9|13739.8|13733.8|129
1596054900000|2020-07-29 20:35:00|13740.5|13734.5|13740.4|13734.4|13740.8|13734.8|13739.9|13733.9|110
1596055200000|2020-07-29 20:40:00|13740.5|13734.5|13740.2|13734.2|13740.6|13734.6|13739.9|13733.9|66
1596055500000|2020-07-29 20:45:00|13740.3|13734.3|13739.6|13733.6|13740.4|13734.4|13739|13733|114
1596055800000|2020-07-29 20:50:00|13739.5|13733.5|13739.6|13733.6|13740.1|13734.1|13739|13733|158
1596056100000|2020-07-29 20:55:00|13740.5|13734.5|13739.8|13733.8|13740.8|13734.8|13738.9|13732.8|184
1596056400000|2020-07-29 21:00:00|13749.7|13733.7|13751.7|13735.7|13752.1|13737.4|13749.2|13733.2|44
1596056700000|2020-07-29 21:05:00|13752.3|13736.3|13749.7|13733.7|13752.9|13737|13744.1|13730.4|190
1596057000000|2020-07-29 21:10:00|13748.7|13732.7|13748.7|13732.7|13750.8|13734.8|13747.3|13731.3|136
1596057300000|2020-07-29 21:15:00|13749.3|13733.3|13749.3|13733.3|13752|13736|13746|13731.6|115
1596057600000|2020-07-29 21:20:00|13749.5|13733.5|13748.7|13732.7|13750.7|13734.7|13746.7|13730.7|93
1596057900000|2020-07-29 21:25:00|13748.4|13732.4|13750|13734|13751|13735|13746.7|13730.7|103
1596058200000|2020-07-29 21:30:00|13749.5|13733.5|13747.9|13731.9|13750.5|13734.5|13745.3|13729.3|173
1596058500000|2020-07-29 21:35:00|13746.7|13730.7|13749.3|13733.3|13750.6|13734.6|13746.3|13730.3|157
1596058800000|2020-07-29 21:40:00|13749.5|13733.5|13748.7|13732.7|13750.7|13734.7|13748|13732|140
1596059100000|2020-07-29 21:45:00|13748.2|13732.2|13749.2|13733.2|13751.1|13735.1|13746.5|13730.5|353
1596059400000|2020-07-29 21:50:00|13749.5|13733.5|13747|13731|13749.8|13733.8|13745.9|13729.9|526
1596059700000|2020-07-29 21:55:00|13745.7|13729.7|13746.6|13730.6|13749.4|13733.4|13745|13729|481
1596060000000|2020-07-29 22:00:00|13746.5|13730.5|13736.8|13730.4|13749.3|13733.3|13735.5|13728.4|271
1596060300000|2020-07-29 22:05:00|13737.3|13729.2|13737.6|13731.6|13739.7|13732.4|13736.2|13729.2|125
1596060600000|2020-07-29 22:10:00|13738.1|13732.1|13738.2|13732.2|13740.1|13734|13737.2|13730.1|104
1596060900000|2020-07-29 22:15:00|13738.8|13732.8|13739.8|13733.8|13740.2|13733.9|13737.7|13731.1|149
1596061200000|2020-07-29 22:20:00|13738.9|13732.9|13738.9|13732.9|13741.1|13735.1|13738.8|13732.8|130
1596061500000|2020-07-29 22:25:00|13739.4|13733.4|13739.4|13733.4|13740|13734|13738.8|13732.8|110
1596061800000|2020-07-29 22:30:00|13739.3|13733.3|13739.4|13733.4|13739.9|13733.9|13738.7|13732.7|127
1596062100000|2020-07-29 22:35:00|13739.3|13733.3|13739.5|13733.5|13740.5|13734.5|13738.5|13732.5|124
1596062400000|2020-07-29 22:40:00|13739.6|13733.6|13739.2|13733.2|13741.2|13735.2|13738.6|13732.6|146
1596062700000|2020-07-29 22:45:00|13739.1|13733.1|13739.5|13733.5|13739.8|13733.8|13738.4|13732.4|123
1596063000000|2020-07-29 22:50:00|13739.6|13733.6|13739.6|13733.6|13740.4|13734.4|13739|13733|118
1596063300000|2020-07-29 22:55:00|13739.5|13733.5|13740.1|13734.1|13742.9|13735.6|13738.7|13732.7|148
1596063600000|2020-07-29 23:00:00|13740.2|13734.2|13740.7|13734.7|13742.3|13735.4|13738.9|13732.9|306
1596063900000|2020-07-29 23:05:00|13740.9|13734.9|13742.5|13736.5|13742.8|13736.8|13740.2|13734.2|194
1596064200000|2020-07-29 23:10:00|13742.4|13736.4|13743.1|13737.1|13743.8|13737.8|13741.2|13735.2|417
1596064500000|2020-07-29 23:15:00|13743.3|13737.3|13744.7|13738.7|13744.9|13738.9|13743|13737|339
1596064800000|2020-07-29 23:20:00|13744.6|13738.6|13746.4|13740.4|13747.1|13741.1|13743.7|13737.7|311
1596065100000|2020-07-29 23:25:00|13746.3|13740.3|13747.1|13741.1|13747.7|13741.7|13744.4|13739.8|136
1596065400000|2020-07-29 23:30:00|13747.2|13741.2|13745.4|13739.4|13748.9|13742.9|13745.2|13739.2|205
1596065700000|2020-07-29 23:35:00|13745.5|13739.5|13745|13739|13746|13740|13743.5|13737.5|182
1596066000000|2020-07-29 23:40:00|13744.9|13738.9|13748.2|13742.2|13748.8|13742.8|13744.9|13738.9|195
1596066300000|2020-07-29 23:45:00|13748.3|13742.3|13747.2|13741.2|13749.3|13743.3|13747|13741|153
1596066600000|2020-07-29 23:50:00|13747.3|13741.3|13745.6|13739.6|13747.8|13741.8|13745.3|13739.3|191
1596066900000|2020-07-29 23:55:00|13745.7|13739.7|13750.7|13744.7|13751.3|13745.3|13745.5|13739.5|265
1596067200000|2020-07-30 00:00:00|13750.6|13744.6|13749.3|13743.3|13753.4|13747.4|13747.5|13741.5|401
1596067500000|2020-07-30 00:05:00|13749.4|13743.4|13749.6|13743.6|13749.7|13744.1|13744.1|13738.6|306
1596067800000|2020-07-30 00:10:00|13749.5|13743.5|13750.4|13744.4|13750.9|13746|13745|13740.3|434
1596068100000|2020-07-30 00:15:00|13750.3|13744.3|13751.4|13745.4|13753.5|13748.8|13748.1|13743.4|381
1596068400000|2020-07-30 00:20:00|13751.5|13745.5|13754.2|13748.2|13754.2|13749.1|13750.2|13744.2|358
1596068700000|2020-07-30 00:25:00|13754.1|13748.1|13751.6|13745.6|13754.1|13749.8|13750.7|13745.6|244
1596069000000|2020-07-30 00:30:00|13751.8|13745.8|13752.2|13746.2|13753.5|13748.6|13749.2|13743.9|281
1596069300000|2020-07-30 00:35:00|13752.1|13746.1|13754.5|13748.5|13755.5|13750.8|13750.9|13746|225
1596069600000|2020-07-30 00:40:00|13753|13750|13755.1|13749.1|13755.6|13751|13752.6|13748.1|167
1596069900000|2020-07-30 00:45:00|13755|13749|13750.4|13747.4|13755.3|13750.8|13750.2|13745.2|244
1596070200000|2020-07-30 00:50:00|13752|13746|13744.1|13741.1|13754.8|13750.1|13744.1|13739.5|373
1596070500000|2020-07-30 00:55:00|13745.1|13739.1|13746.8|13740.8|13749.8|13745|13743.2|13738.6|346
1596070800000|2020-07-30 01:00:00|13746.7|13740.7|13743.8|13737.8|13747.2|13741.9|13741.4|13736.8|390
1596071100000|2020-07-30 01:05:00|13743.7|13737.7|13748.6|13745.6|13750|13745.6|13741.5|13736.8|306
1596071400000|2020-07-30 01:10:00|13748.7|13745.7|13756.4|13750.4|13757.5|13752.9|13747.7|13743.1|431
1596071700000|2020-07-30 01:15:00|13756.3|13750.3|13751.4|13745.4|13757|13751|13749.8|13743.8|365
1596072000000|2020-07-30 01:20:00|13750|13747|13750|13747|13752.2|13747.5|13748.8|13744.3|264
1596072300000|2020-07-30 01:25:00|13749.9|13746.9|13751.8|13745.8|13752.9|13748.4|13749|13744.6|334
1596072600000|2020-07-30 01:30:00|13751.9|13745.9|13745.8|13742.8|13752.9|13748.4|13743.5|13738.6|474
1596072900000|2020-07-30 01:35:00|13745.9|13742.9|13744.9|13738.9|13748.8|13744.3|13742.5|13737.5|345
1596073200000|2020-07-30 01:40:00|13744.8|13738.8|13745.1|13739.1|13747|13742.3|13741.1|13736.3|415
1596073500000|2020-07-30 01:45:00|13745.2|13739.2|13746.1|13740.1|13748.4|13743.8|13743.6|13738.9|238
1596073800000|2020-07-30 01:50:00|13746.2|13740.2|13745|13739|13746.2|13741.2|13742.4|13737.4|247
1596074100000|2020-07-30 01:55:00|13745.1|13739.1|13749.9|13743.9|13751.2|13745.3|13744.9|13738.9|335
1596074400000|2020-07-30 02:00:00|13749.8|13743.8|13751.3|13745.3|13751.7|13746.7|13748.3|13742.4|246
1596074700000|2020-07-30 02:05:00|13751.2|13745.2|13751.6|13745.6|13754.1|13749.6|13749.3|13744.4|197
1596075000000|2020-07-30 02:10:00|13751.5|13745.5|13748.6|13742.6|13751.7|13747.1|13745.7|13741.2|195
1596075300000|2020-07-30 02:15:00|13748.5|13742.5|13749.7|13746.7|13751.5|13747.1|13747.2|13742.2|190
1596075600000|2020-07-30 02:20:00|13749.8|13746.8|13753.1|13747.1|13753.5|13749|13748.6|13744.1|185
1596075900000|2020-07-30 02:25:00|13753.4|13747.4|13754|13751|13756.1|13751.5|13750.7|13746.1|273
1596076200000|2020-07-30 02:30:00|13753.9|13750.9|13753.8|13750.8|13755.4|13751|13752.1|13747.5|248
1596076500000|2020-07-30 02:35:00|13753.7|13750.7|13756.2|13750.2|13756.9|13752.3|13753.7|13749.2|215
1596076800000|2020-07-30 02:40:00|13756.1|13750.1|13756.1|13750.1|13756.5|13752.3|13751.4|13746.8|204
1596077100000|2020-07-30 02:45:00|13754.6|13751.6|13756.5|13750.5|13756.7|13752.2|13752.9|13748.4|201
1596077400000|2020-07-30 02:50:00|13756.6|13750.6|13754.8|13751.8|13756.8|13752.2|13753.3|13748.8|241
1596077700000|2020-07-30 02:55:00|13754.7|13751.7|13755.2|13749.2|13756.6|13752.2|13753.6|13749.1|187
1596078000000|2020-07-30 03:00:00|13755.1|13749.1|13754.5|13748.5|13756.4|13752|13752.9|13748.4|213
1596078300000|2020-07-30 03:05:00|13753|13750|13748.5|13745.5|13754.7|13750.1|13748.4|13744.2|214
1596078600000|2020-07-30 03:10:00|13748.6|13745.6|13750.7|13747.7|13752.6|13748.2|13748.3|13743.7|224
1596078900000|2020-07-30 03:15:00|13750.8|13747.8|13752.8|13746.8|13753.5|13749.4|13750.5|13746.5|152
1596079200000|2020-07-30 03:20:00|13752.7|13746.7|13748.6|13745.6|13753.1|13748.7|13747.9|13743.2|241
1596079500000|2020-07-30 03:25:00|13750.1|13744.1|13749.5|13746.5|13751.6|13747.2|13748.2|13743.3|211
1596079800000|2020-07-30 03:30:00|13749.4|13746.4|13751.1|13748.1|13752.9|13748.4|13749.1|13744.7|177
1596080100000|2020-07-30 03:35:00|13751|13748|13750.8|13747.8|13752.5|13748|13750|13745.5|191
1596080400000|2020-07-30 03:40:00|13750.9|13747.9|13753.6|13747.6|13754|13748.4|13749.9|13745.5|194
1596080700000|2020-07-30 03:45:00|13753.5|13747.5|13751.2|13748.2|13753.7|13748.8|13750.7|13746.1|153
1596081000000|2020-07-30 03:50:00|13751.1|13748.1|13751.6|13748.6|13753.4|13748.9|13750.3|13745.8|128
1596081300000|2020-07-30 03:55:00|13751.5|13748.5|13754.4|13748.4|13754.5|13750.2|13750.5|13746.2|148
1596081600000|2020-07-30 04:00:00|13754.3|13748.3|13754.4|13751.4|13755.9|13751.7|13752.5|13748.3|137
1596081900000|2020-07-30 04:05:00|13754.3|13751.3|13753.9|13750.9|13755.7|13751.4|13752|13747.8|157
1596082200000|2020-07-30 04:10:00|13753.8|13750.8|13756.1|13753.1|13758.7|13753.8|13753.8|13750.3|214
1596082500000|2020-07-30 04:15:00|13756.3|13753.3|13757.8|13751.8|13758.2|13753.5|13755.9|13751.5|139
1596082800000|2020-07-30 04:20:00|13757.7|13751.7|13756.9|13750.9|13758.3|13753.4|13754.1|13749.6|194
1596083100000|2020-07-30 04:25:00|13757|13751|13758.7|13752.7|13758.8|13753.1|13755.9|13750.5|140
1596083400000|2020-07-30 04:30:00|13758.6|13752.6|13756.1|13753.1|13759.2|13754.4|13756.1|13751.7|161
1596083700000|2020-07-30 04:35:00|13756.2|13753.2|13757.6|13754.6|13759.4|13754.7|13755|13750.4|165
1596084000000|2020-07-30 04:40:00|13759.1|13753.1|13762.7|13756.7|13763.1|13758.6|13757.2|13752.6|255
1596084300000|2020-07-30 04:45:00|13761.3|13758.3|13760.6|13754.6|13761.8|13758.3|13758.6|13754.4|170
1596084600000|2020-07-30 04:50:00|13760.4|13754.4|13761.1|13755.1|13761.4|13756.7|13758.3|13754|151
1596084900000|2020-07-30 04:55:00|13761.2|13755.2|13766.5|13760.5|13767|13761.6|13759.6|13755.2|267
1596085200000|2020-07-30 05:00:00|13766.6|13760.6|13764.8|13758.8|13768.6|13763.4|13763.3|13758.5|278
1596085500000|2020-07-30 05:05:00|13765.3|13759.3|13764.8|13758.8|13765.7|13760.9|13762|13757.5|289
1596085800000|2020-07-30 05:10:00|13764.7|13758.7|13765.8|13759.8|13765.8|13761.2|13761.9|13757.4|208
1596086100000|2020-07-30 05:15:00|13765.7|13759.7|13769.8|13763.8|13769.8|13765.1|13763.9|13759.7|266
1596086400000|2020-07-30 05:20:00|13768.3|13765.3|13768.1|13762.1|13772.1|13766.9|13766.5|13762|271
1596086700000|2020-07-30 05:25:00|13766.7|13763.7|13772|13766|13774.1|13768.9|13766|13761.4|391
1596087000000|2020-07-30 05:30:00|13772.1|13766.1|13768.7|13762.7|13772.3|13767.5|13767.1|13762.3|447
1596087300000|2020-07-30 05:35:00|13768.8|13762.8|13767|13761|13770.5|13764.5|13765.5|13760.1|351
1596087600000|2020-07-30 05:40:00|13767.1|13761.1|13769.9|13763.9|13770.2|13765.7|13763.8|13759.4|312
1596087900000|2020-07-30 05:45:00|13770|13764|13768.6|13762.6|13773.1|13767.8|13767.1|13762.5|370
1596088200000|2020-07-30 05:50:00|13768.5|13762.5|13768.2|13762.2|13769.4|13764.3|13764.5|13760|281
1596088500000|2020-07-30 05:55:00|13768.1|13762.1|13769.6|13763.6|13770.6|13766.1|13765.9|13761.5|268
1596088800000|2020-07-30 06:00:00|13769.5|13763.5|13770.7|13764.7|13771|13766.5|13766.7|13761.4|193
1596089100000|2020-07-30 06:05:00|13770.4|13764.4|13769.8|13766.8|13772.4|13767.2|13769.2|13764.4|229
1596089400000|2020-07-30 06:10:00|13769.9|13766.9|13773.8|13767.8|13775.5|13771|13769.5|13765|163
1596089700000|2020-07-30 06:15:00|13773.9|13767.9|13775.4|13769.4|13775.6|13771|13771.4|13767.2|124
1596090000000|2020-07-30 06:20:00|13775.5|13769.5|13773.8|13770.8|13776.6|13771.5|13773.2|13768.1|247
1596090300000|2020-07-30 06:25:00|13773.9|13770.9|13773|13767|13775.4|13771|13771.4|13766.8|258
1596090600000|2020-07-30 06:30:00|13773.1|13767.1|13773|13770|13777|13772.5|13771.6|13766.8|287
1596090900000|2020-07-30 06:35:00|13773.1|13770.1|13775.1|13772.1|13777.1|13772.5|13772|13768.4|179
1596091200000|2020-07-30 06:40:00|13775|13772|13774.5|13771.5|13777.6|13773.2|13774.3|13770|220
1596091500000|2020-07-30 06:45:00|13774.4|13771.4|13774.3|13771.3|13776.6|13772.1|13773.8|13769.7|180
1596091800000|2020-07-30 06:50:00|13774.2|13771.2|13772.7|13769.7|13775.4|13771.2|13770.6|13765.6|265
1596092100000|2020-07-30 06:55:00|13774.5|13768.5|13769.5|13763.5|13775.2|13770.7|13769.3|13763.4|200
1596092400000|2020-07-30 07:00:00|13769.4|13763.4|13767.5|13761.5|13769.4|13764.3|13764.9|13758.9|252
1596092700000|2020-07-30 07:05:00|13767.6|13761.6|13770.8|13764.8|13771.5|13766.7|13765.6|13759.9|305
1596093000000|2020-07-30 07:10:00|13770.9|13764.9|13768.8|13762.8|13771.4|13766.7|13766.7|13762.1|244
1596093300000|2020-07-30 07:15:00|13768.9|13762.9|13774.2|13768.2|13774.3|13769.7|13767|13761|285
1596093600000|2020-07-30 07:20:00|13774.3|13768.3|13766.3|13763.3|13774.5|13769.6|13765.4|13760.8|272
1596093900000|2020-07-30 07:25:00|13766.2|13763.2|13765|13762|13767.5|13763.3|13764.7|13760.2|177
1596094200000|2020-07-30 07:30:00|13764.9|13761.9|13768|13762|13769|13764.2|13764.8|13760.6|177
1596094500000|2020-07-30 07:35:00|13767.9|13761.9|13763|13757|13768|13762|13761.6|13756.8|271
1596094800000|2020-07-30 07:40:00|13762.9|13756.9|13765.4|13759.4|13767.2|13762.6|13761.4|13756.7|310
1596095100000|2020-07-30 07:45:00|13765.5|13759.5|13765.7|13762.7|13767.7|13763.2|13763.9|13759.4|265
1596095400000|2020-07-30 07:50:00|13767.2|13761.2|13765|13759|13767.2|13762.8|13762.8|13758.3|188
1596095700000|2020-07-30 07:55:00|13764.9|13758.9|13762.5|13756.5|13765|13760.8|13762.4|13756.4|188
1596096000000|2020-07-30 08:00:00|13762.4|13756.4|13758.5|13752.5|13763.5|13758.6|13756|13751.4|316
1596096300000|2020-07-30 08:05:00|13758.4|13752.4|13761|13755|13765.4|13760.6|13757.2|13752.4|403
1596096600000|2020-07-30 08:10:00|13761.1|13755.1|13762.1|13756.1|13764.8|13759.6|13761|13755|298
1596096900000|2020-07-30 08:15:00|13762.2|13756.2|13762.1|13756.1|13764.2|13759.6|13760.4|13755.7|261
1596097200000|2020-07-30 08:20:00|13762.2|13756.2|13758.1|13755.1|13763.3|13758.7|13757.9|13752.6|255
1596097500000|2020-07-30 08:25:00|13758.2|13755.2|13762.2|13759.2|13764.9|13760.6|13758.1|13753.6|348
1596097800000|2020-07-30 08:30:00|13762.1|13759.1|13759.7|13756.7|13764.2|13759.2|13758.7|13754.3|300
1596098100000|2020-07-30 08:35:00|13759.9|13756.9|13757.8|13754.8|13761.3|13757|13756.8|13752.2|259
1596098400000|2020-07-30 08:40:00|13759.3|13753.3|13757.3|13754.3|13760|13755.8|13755.9|13751.4|269
1596098700000|2020-07-30 08:45:00|13757.4|13754.4|13759.7|13753.7|13761.5|13756.9|13757.2|13753.2|221
1596099000000|2020-07-30 08:50:00|13758.2|13755.2|13760.5|13754.5|13760.7|13755.7|13757.4|13752.8|275
1596099300000|2020-07-30 08:55:00|13760.4|13754.4|13761.2|13755.2|13761.7|13757.1|13759.5|13754.2|199
1596099600000|2020-07-30 09:00:00|13761.4|13755.4|13762.6|13756.6|13764.1|13759.5|13759.4|13754.9|257
1596099900000|2020-07-30 09:05:00|13762.7|13756.7|13765.6|13759.6|13765.6|13760.2|13759.5|13754.5|284
1596100200000|2020-07-30 09:10:00|13765.5|13759.5|13767.6|13761.6|13770.1|13765.3|13764.3|13759.5|312
1596100500000|2020-07-30 09:15:00|13767.7|13761.7|13767.4|13761.4|13770|13765.4|13765.2|13760.5|247
1596100800000|2020-07-30 09:20:00|13767.3|13761.3|13764.8|13758.8|13768.1|13763.6|13763.5|13758.7|269
1596101100000|2020-07-30 09:25:00|13763.3|13760.3|13760.1|13757.1|13765.2|13760.6|13760|13755.6|223
1596101400000|2020-07-30 09:30:00|13760|13757|13758.7|13752.7|13761.2|13757|13757.3|13752.6|252
1596101700000|2020-07-30 09:35:00|13758.6|13752.6|13757.1|13754.1|13759.7|13755.4|13756.7|13752.2|180
1596102000000|2020-07-30 09:40:00|13757.2|13754.2|13755|13752|13758.9|13754.5|13754.7|13750.4|164
1596102300000|2020-07-30 09:45:00|13755.1|13752.1|13755.7|13749.7|13756.5|13752.1|13753.7|13749.5|190
1596102600000|2020-07-30 09:50:00|13755.6|13749.6|13755.4|13749.4|13756.3|13751.8|13753.5|13749|181
1596102900000|2020-07-30 09:55:00|13755.3|13749.3|13756.6|13750.6|13756.7|13752.6|13753.7|13749.1|200
1596103200000|2020-07-30 10:00:00|13756.5|13750.5|13757.4|13754.4|13759|13754.4|13755|13750.5|144
1596103500000|2020-07-30 10:05:00|13757.3|13754.3|13757.1|13751.1|13760.1|13755.7|13755.6|13749.6|227
1596103800000|2020-07-30 10:10:00|13757|13751|13755.4|13749.4|13757|13751.9|13753.6|13749|213
1596104100000|2020-07-30 10:15:00|13755.5|13749.5|13753.1|13750.1|13756.2|13751.1|13753|13748.5|229
1596104400000|2020-07-30 10:20:00|13753.2|13750.2|13753.8|13750.8|13755.5|13751|13753|13748.6|177
1596104700000|2020-07-30 10:25:00|13753.9|13750.9|13756.1|13750.1|13756.7|13751.9|13753.7|13749.2|157
1596105000000|2020-07-30 10:30:00|13756|13750|13755.3|13749.3|13756.5|13752|13754|13749.3|172
1596105300000|2020-07-30 10:35:00|13755.4|13749.4|13756.7|13753.7|13758.1|13753.9|13753.7|13749.3|169
1596105600000|2020-07-30 10:40:00|13756.8|13753.8|13756.9|13750.9|13759.9|13755.4|13755.3|13750.6|209
1596105900000|2020-07-30 10:45:00|13757|13751|13757.6|13751.6|13758.1|13753.5|13756.2|13750.3|171
1596106200000|2020-07-30 10:50:00|13757.7|13751.7|13757.5|13754.5|13759|13754.5|13756.3|13751.4|183
1596106500000|2020-07-30 10:55:00|13758.9|13752.9|13756.5|13750.5|13760|13755.6|13756.4|13750.4|259
1596106800000|2020-07-30 11:00:00|13756.4|13750.4|13755.5|13749.5|13756.6|13752|13754|13748.8|205
1596107100000|2020-07-30 11:05:00|13755.4|13749.4|13755.3|13749.3|13756.5|13750.5|13754.8|13748.8|161
1596107400000|2020-07-30 11:10:00|13755.4|13749.4|13755.6|13749.6|13756.2|13751.4|13753.7|13748.8|169
1596107700000|2020-07-30 11:15:00|13755.5|13749.5|13755.6|13749.6|13756.1|13751.8|13753.7|13748.8|160
1596108000000|2020-07-30 11:20:00|13755.5|13749.5|13754.6|13748.6|13755.6|13750.4|13753.1|13748.4|129
1596108300000|2020-07-30 11:25:00|13754.4|13748.4|13752.8|13749.8|13755|13750.3|13752.8|13748.1|81
1596108600000|2020-07-30 11:30:00|13752.9|13749.9|13754.3|13751.3|13755.6|13751.3|13752.6|13747.5|167
1596108900000|2020-07-30 11:35:00|13754.2|13751.2|13761.2|13755.2|13761.3|13755.3|13753.7|13749.4|210
1596109200000|2020-07-30 11:40:00|13761.3|13755.3|13761.6|13755.6|13762|13756.8|13759.4|13753.4|168
1596109500000|2020-07-30 11:45:00|13761.5|13755.5|13761.1|13755.1|13761.6|13755.6|13759.7|13753.7|326
1596109800000|2020-07-30 11:50:00|13761|13755|13760.3|13757.3|13762.2|13758.1|13758.6|13754|338
1596110100000|2020-07-30 11:55:00|13760.2|13757.2|13761.9|13755.9|13763|13757.5|13760|13755.5|196
1596110400000|2020-07-30 12:00:00|13762|13756|13761.9|13755.9|13764.3|13758.3|13760.1|13755.2|251
1596110700000|2020-07-30 12:05:00|13762.1|13756.1|13760.2|13754.2|13762.6|13756.6|13758.7|13753.6|335
1596111000000|2020-07-30 12:10:00|13760|13754|13766|13760|13766.2|13761.6|13759.4|13753.4|430
1596111300000|2020-07-30 12:15:00|13765.8|13759.8|13764.9|13758.9|13767|13762.4|13763.1|13758.5|345
1596111600000|2020-07-30 12:20:00|13764.7|13758.7|13763.7|13757.7|13767.3|13762.8|13761.9|13757.4|414
1596111900000|2020-07-30 12:25:00|13763.8|13757.8|13765.8|13758.5|13766.4|13759.9|13762.4|13756.9|197
1596112200000|2020-07-30 12:30:00|13765.9|13758.8|13764.9|13758.9|13768|13761.6|13762.9|13756.9|466
1596112500000|2020-07-30 12:35:00|13765.1|13759.1|13764.6|13758.6|13766.2|13761.1|13759.9|13755.4|440
1596112800000|2020-07-30 12:40:00|13764.5|13758.5|13762.1|13756.1|13765.3|13760.1|13759.4|13754|395
1596113100000|2020-07-30 12:45:00|13762.3|13756.3|13764.8|13758.8|13767.7|13762.9|13758.7|13754.1|493
1596113400000|2020-07-30 12:50:00|13764.9|13758.9|13767.1|13761.1|13767.6|13762.1|13760.4|13756.1|460
1596113700000|2020-07-30 12:55:00|13767|13761|13758.4|13752.4|13769|13763.9|13757.3|13751.8|510
1596114000000|2020-07-30 13:00:00|13758.5|13752.5|13753.2|13747.2|13760.4|13754.8|13751.2|13745.9|523
1596114300000|2020-07-30 13:05:00|13753.3|13747.3|13753|13747|13757.8|13752.7|13751.5|13746.6|569
1596114600000|2020-07-30 13:10:00|13753.2|13747.2|13752.9|13746.9|13756.8|13752.1|13751.4|13746.5|499
1596114900000|2020-07-30 13:15:00|13753|13747|13752.8|13746.8|13755.8|13751.4|13751.5|13746.7|443
1596115200000|2020-07-30 13:20:00|13752.9|13746.9|13752|13746|13753.4|13748.1|13751.1|13745.3|246
1596115500000|2020-07-30 13:25:00|13751.9|13745.9|13752.4|13746.4|13753.4|13748.1|13750.1|13745.3|357
1596115800000|2020-07-30 13:30:00|13752.3|13746.3|13747.9|13744.9|13754.9|13748.9|13747.6|13743.2|417
1596116100000|2020-07-30 13:35:00|13747.8|13744.8|13749.3|13743.3|13751.4|13746.5|13746.5|13742.7|488
1596116400000|2020-07-30 13:40:00|13749.2|13743.2|13749.5|13743.5|13752.1|13746.9|13746.3|13742|525
1596116700000|2020-07-30 13:45:00|13749.4|13743.4|13750.1|13744.1|13751.9|13747.2|13747|13742.5|480
1596117000000|2020-07-30 13:50:00|13750|13744|13756.7|13750.7|13757|13751|13748.8|13744|424
1596117300000|2020-07-30 13:55:00|13756.6|13750.6|13760.4|13754.4|13760.6|13755.5|13756.5|13750.6|490
1596117600000|2020-07-30 14:00:00|13760.5|13754.5|13763|13757|13768.4|13762.4|13759|13754.5|496
1596117900000|2020-07-30 14:05:00|13762.9|13756.9|13758.6|13752.6|13764.9|13758.9|13758.4|13752.4|406
1596118200000|2020-07-30 14:10:00|13758.5|13752.5|13758.1|13752.1|13761.2|13755.2|13757.1|13751.1|386
1596118500000|2020-07-30 14:15:00|13758.2|13752.2|13763|13757|13764.3|13758.3|13758.1|13752.1|543
1596118800000|2020-07-30 14:20:00|13762.8|13756.8|13762.6|13756.6|13769.4|13764.1|13762.4|13756.4|509
1596119100000|2020-07-30 14:25:00|13762.5|13756.5|13763|13757|13766.6|13760.6|13761.8|13755.8|623
1596119400000|2020-07-30 14:30:00|13763.1|13757.1|13762.4|13756.4|13766.4|13760.4|13761.6|13755.6|589
1596119700000|2020-07-30 14:35:00|13762.3|13756.3|13762|13756|13765.5|13759.5|13761.8|13755.8|518
1596120000000|2020-07-30 14:40:00|13761.9|13755.9|13769.5|13763.5|13770.6|13764.6|13759.3|13754.8|575
1596120300000|2020-07-30 14:45:00|13769.7|13763.7|13769.3|13763.3|13771.2|13765.2|13763.1|13757.8|597
1596120600000|2020-07-30 14:50:00|13769.2|13763.2|13769.7|13763.7|13773.2|13767.2|13767.8|13761.8|427
1596120900000|2020-07-30 14:55:00|13769.9|13763.9|13767.7|13761.7|13771.5|13765.5|13765.7|13759.7|469
1596121200000|2020-07-30 15:00:00|13767.8|13761.8|13766.6|13760.6|13769.6|13765.1|13765.8|13760.4|367
1596121500000|2020-07-30 15:05:00|13766.5|13760.5|13769.2|13763.2|13769.3|13763.3|13764.9|13760.3|271
1596121800000|2020-07-30 15:10:00|13769.1|13763.1|13768.7|13762.7|13769.5|13765.1|13764.4|13759.4|313
1596122100000|2020-07-30 15:15:00|13768.6|13762.6|13764.7|13758.7|13769.2|13763.2|13764.2|13758.2|222
1596122400000|2020-07-30 15:20:00|13764.8|13758.8|13766|13760|13767.1|13761.7|13763.8|13758.8|229
1596122700000|2020-07-30 15:25:00|13765.9|13759.9|13767.8|13761.8|13768.4|13762.4|13765.9|13759.9|260
1596123000000|2020-07-30 15:30:00|13767.7|13761.7|13764.9|13758.9|13767.9|13761.9|13763.1|13758.4|255
1596123300000|2020-07-30 15:35:00|13765|13759|13763.7|13760.7|13766.1|13761.6|13763.7|13758.6|246
1596123600000|2020-07-30 15:40:00|13765.2|13759.2|13761.7|13755.7|13765.3|13760.3|13761.2|13755.2|250
1596123900000|2020-07-30 15:45:00|13761.6|13755.6|13760.6|13754.6|13763.2|13758.5|13760.5|13754.5|262
1596124200000|2020-07-30 15:50:00|13760.8|13754.8|13760.3|13754.3|13761.9|13756.2|13759.2|13753.6|278
1596124500000|2020-07-30 15:55:00|13760.5|13754.5|13762.3|13756.3|13763|13757|13759.8|13753.8|253
1596124800000|2020-07-30 16:00:00|13761.9|13755.9|13760.7|13754.7|13762|13757|13759.9|13754.6|289
1596125100000|2020-07-30 16:05:00|13759.1|13753.1|13759.8|13753.8|13760.7|13754.7|13756.9|13751.8|321
1596125400000|2020-07-30 16:10:00|13759.7|13753.7|13755.6|13749.6|13759.7|13753.7|13755|13749|370
1596125700000|2020-07-30 16:15:00|13755.4|13749.4|13750.6|13744.6|13755.6|13749.6|13748.1|13743.4|445
1596126000000|2020-07-30 16:20:00|13750.5|13744.5|13747.5|13744.5|13753.9|13747.9|13747.5|13742.6|425
1596126300000|2020-07-30 16:25:00|13749|13743|13750.9|13744.9|13751.2|13745.2|13747.1|13742.6|267
1596126600000|2020-07-30 16:30:00|13750.8|13744.8|13749.2|13743.2|13750.9|13744.9|13747|13742.4|272
1596126900000|2020-07-30 16:35:00|13749.1|13743.1|13748.4|13742.4|13749.9|13745|13746.1|13741.6|277
1596127200000|2020-07-30 16:40:00|13748.3|13742.3|13746.8|13740.8|13748.4|13742.8|13743.9|13739.7|197
1596127500000|2020-07-30 16:45:00|13746.7|13740.7|13746.2|13740.2|13747.1|13742.3|13744.9|13740.1|164
1596127800000|2020-07-30 16:50:00|13746.3|13740.3|13746.5|13740.5|13746.8|13741.8|13744.6|13739.8|216
1596128100000|2020-07-30 16:55:00|13746.4|13740.4|13746.4|13740.4|13746.8|13740.8|13745.7|13739.7|251
1596128400000|2020-07-30 17:00:00|13746.5|13740.5|13744.6|13738.6|13747.3|13741.3|13744.6|13738.6|244
1596128700000|2020-07-30 17:05:00|13744.5|13738.5|13742.3|13736.3|13744.6|13738.6|13740.6|13736|278
1596129000000|2020-07-30 17:10:00|13742.4|13736.4|13740.5|13734.5|13743.3|13738.7|13740.5|13734.5|221
1596129300000|2020-07-30 17:15:00|13740.6|13734.6|13740.6|13734.6|13741.4|13736.6|13738.7|13734.1|198
1596129600000|2020-07-30 17:20:00|13740.5|13734.5|13737.6|13734.6|13740.7|13736|13737.5|13733.2|135
1596129900000|2020-07-30 17:25:00|13737.2|13734.2|13741.4|13735.4|13741.6|13736.3|13736.8|13732|242
1596130200000|2020-07-30 17:30:00|13741.3|13735.3|13736.8|13730.8|13742.4|13738|13736.8|13730.8|284
1596130500000|2020-07-30 17:35:00|13736.9|13730.9|13739.4|13733.4|13739.6|13734.5|13736.3|13730.5|303
1596130800000|2020-07-30 17:40:00|13739.3|13733.3|13736.3|13730.3|13739.6|13733.6|13735.1|13729.8|243
1596131100000|2020-07-30 17:45:00|13736.4|13730.4|13737.5|13731.5|13737.7|13732.4|13734.3|13729.5|200
1596131400000|2020-07-30 17:50:00|13737.3|13731.3|13738.2|13732.2|13738.2|13732.8|13734.3|13729.5|216
1596131700000|2020-07-30 17:55:00|13738|13732|13738.6|13732.6|13738.9|13732.9|13736.8|13730.8|239
1596132000000|2020-07-30 18:00:00|13738.5|13732.5|13737.9|13731.9|13738.8|13734.3|13734.6|13729.9|208
1596132300000|2020-07-30 18:05:00|13738|13732|13738.5|13732.5|13738.7|13732.7|13737.9|13731.9|80
1596132600000|2020-07-30 18:10:00|13738.6|13732.6|13738.7|13732.7|13739|13734.4|13737.1|13732.5|78
1596132900000|2020-07-30 18:15:00|13738.8|13732.8|13737|13731|13738.8|13732.8|13736.5|13730.5|147
1596133200000|2020-07-30 18:20:00|13736.9|13730.9|13736.8|13730.8|13738.1|13732.1|13736|13730|220
1596133500000|2020-07-30 18:25:00|13736.9|13730.9|13736.2|13730.2|13739.5|13733.5|13735.7|13729.7|224
1596133800000|2020-07-30 18:30:00|13736.3|13730.3|13734.4|13728.4|13736.6|13732|13733.5|13728.4|227
1596134100000|2020-07-30 18:35:00|13734.5|13728.5|13730.7|13724.7|13735.7|13729.7|13730.1|13724.1|271
1596134400000|2020-07-30 18:40:00|13730.8|13724.8|13730.5|13724.5|13733.1|13727.1|13729.3|13723.3|231
1596134700000|2020-07-30 18:45:00|13730|13724|13731.1|13725.1|13731.3|13725.3|13729.5|13723.5|201
1596135000000|2020-07-30 18:50:00|13731.2|13725.2|13731.7|13725.7|13733.2|13727.2|13730.8|13724.8|185
1596135300000|2020-07-30 18:55:00|13731.6|13725.6|13726.6|13720.6|13731.6|13725.6|13726.5|13720.5|244
1596135600000|2020-07-30 19:00:00|13726.7|13720.7|13731|13725|13731.4|13725.9|13726.7|13720.7|230
1596135900000|2020-07-30 19:05:00|13731.1|13725.1|13730.5|13724.5|13731.7|13726.1|13728.8|13724.3|182
1596136200000|2020-07-30 19:10:00|13730.6|13724.6|13731.7|13725.7|13732|13727.3|13728.7|13724.3|166
1596136500000|2020-07-30 19:15:00|13731.8|13725.8|13730.4|13724.4|13732.6|13727.5|13729.7|13723.7|196
1596136800000|2020-07-30 19:20:00|13730.3|13724.3|13730.2|13724.2|13730.7|13726|13728.5|13723.4|156
1596137100000|2020-07-30 19:25:00|13730.1|13724.1|13730.2|13724.2|13730.5|13725.8|13728.6|13724|96
1596137400000|2020-07-30 19:30:00|13730.3|13724.3|13730.6|13724.6|13731.1|13726.4|13729.3|13723.9|150
1596137700000|2020-07-30 19:35:00|13730.5|13724.5|13731.2|13725.2|13731.2|13726|13728.8|13724.2|153
1596138000000|2020-07-30 19:40:00|13731.1|13725.1|13730.6|13724.6|13731.2|13725.2|13730.2|13724.2|136
1596138300000|2020-07-30 19:45:00|13730.7|13724.7|13728.7|13725.7|13730.9|13725.7|13728.6|13724|126
1596138600000|2020-07-30 19:50:00|13728.6|13725.6|13730.2|13724.2|13730.7|13726.1|13728.6|13723.4|158
1596138900000|2020-07-30 19:55:00|13728.8|13725.8|13728.8|13725.8|13730.6|13726.2|13728.7|13724.1|152
1596139200000|2020-07-30 20:00:00|13728.9|13725.9|13728.8|13725.8|13730.8|13725.9|13728.6|13724|117
1596139500000|2020-07-30 20:05:00|13728.7|13725.7|13730.5|13724.5|13730.7|13725.9|13728.5|13724.1|93
1596139800000|2020-07-30 20:10:00|13730.6|13724.6|13725.4|13719.4|13730.6|13725.9|13725|13719|173
1596140100000|2020-07-30 20:15:00|13725.5|13719.5|13725.5|13719.5|13725.9|13719.9|13725.3|13719.3|64
1596140400000|2020-07-30 20:20:00|13725.6|13719.6|13725.3|13719.3|13725.7|13719.7|13725.1|13719.1|66
1596140700000|2020-07-30 20:25:00|13725.5|13719.5|13724.4|13718.4|13725.7|13719.7|13724.3|13718.3|110
1596141000000|2020-07-30 20:30:00|13724.5|13718.5|13723.5|13717.5|13724.5|13719.1|13721.7|13717.2|134
1596141300000|2020-07-30 20:35:00|13723.6|13717.6|13722.3|13716.3|13723.8|13717.8|13722|13716|145
1596141600000|2020-07-30 20:40:00|13722.4|13716.4|13722.3|13716.3|13722.6|13717.9|13720.7|13715.9|94
1596141900000|2020-07-30 20:45:00|13722.4|13716.4|13723.6|13717.6|13724.4|13718.4|13722.2|13716.2|133
1596142200000|2020-07-30 20:50:00|13723.7|13717.7|13723.9|13717.9|13724|13718|13722.5|13716.5|115
1596142500000|2020-07-30 20:55:00|13723.8|13717.8|13725.1|13719.1|13726|13720|13723.2|13717.2|220
1596142800000|2020-07-30 21:00:00|13730.5|13719.8|13737.8|13721.8|13737.8|13721.8|13729.7|13717.8|60
1596143100000|2020-07-30 21:05:00|13733|13717|13737.3|13721.3|13738.6|13722.6|13733|13717|82
1596143400000|2020-07-30 21:10:00|13735.5|13719.5|13736.9|13723.7|13741.9|13725.9|13734.1|13718.1|132
1596143700000|2020-07-30 21:15:00|13737.1|13723.5|13733|13717|13738.5|13724.9|13724.3|13712.8|157
1596144000000|2020-07-30 21:20:00|13734.1|13718.1|13734.4|13718.4|13736.1|13722.6|13731.8|13717.6|139
1596144300000|2020-07-30 21:25:00|13735|13719|13735.5|13719.5|13736.5|13722.6|13732.5|13718|170
1596144600000|2020-07-30 21:30:00|13735.7|13719.7|13734.5|13718.5|13736.2|13723.1|13733.7|13717.8|140
1596144900000|2020-07-30 21:35:00|13734.8|13718.8|13735.1|13720.6|13736|13721.1|13733.8|13717.9|131
1596145200000|2020-07-30 21:40:00|13735.2|13719.5|13734.1|13718.1|13736.2|13723.1|13733|13717.2|114
1596145500000|2020-07-30 21:45:00|13734.3|13718.3|13735.8|13719.8|13735.8|13723.1|13732.7|13717.6|142
1596145800000|2020-07-30 21:50:00|13735.2|13719.2|13735.7|13719.7|13736.5|13720.5|13734.6|13718.7|278
1596146100000|2020-07-30 21:55:00|13735.8|13719.8|13735.3|13719.8|13736.7|13723.4|13733.7|13718.9|275
1596146400000|2020-07-30 22:00:00|13736|13721.1|13724|13718|13736|13721.1|13722.9|13715.7|283
1596146700000|2020-07-30 22:05:00|13724.3|13718.3|13731.5|13723.8|13734.4|13726.6|13723.6|13717.6|210
1596147000000|2020-07-30 22:10:00|13731.4|13723.9|13725|13719|13731.4|13724.7|13725|13718.3|168
1596147300000|2020-07-30 22:15:00|13725.1|13719.1|13726.6|13720.6|13727.5|13720.9|13725|13718.6|127
1596147600000|2020-07-30 22:20:00|13726.4|13720.4|13726.7|13720.7|13728.8|13721.9|13726.4|13719.5|300
1596147900000|2020-07-30 22:25:00|13726.6|13720.6|13726.4|13720.4|13728.6|13721.7|13725.8|13719.8|308
1596148200000|2020-07-30 22:30:00|13726.3|13720.3|13726.5|13720.5|13727.8|13721.8|13725.8|13719.8|352
1596148500000|2020-07-30 22:35:00|13726.3|13720.3|13725.5|13719.5|13726.4|13720.4|13723.9|13717.9|170
1596148800000|2020-07-30 22:40:00|13725.3|13719.3|13725.1|13719.1|13726.1|13720.1|13724|13718|158
1596149100000|2020-07-30 22:45:00|13725|13719|13724.9|13718.9|13725.3|13719.3|13724.6|13718.6|145
1596149400000|2020-07-30 22:50:00|13724.8|13718.8|13724.3|13718.3|13725.5|13719.5|13723.8|13717.8|169
1596149700000|2020-07-30 22:55:00|13724.2|13718.2|13724.1|13718.1|13724.9|13718.9|13723.7|13717.7|183
1596150000000|2020-07-30 23:00:00|13724.5|13718.5|13723.4|13717.4|13725|13719|13722.8|13716.8|350
1596150300000|2020-07-30 23:05:00|13723.3|13717.3|13722.9|13716.9|13724.5|13718.5|13722.3|13716.3|382
1596150600000|2020-07-30 23:10:00|13723|13717|13720|13714|13723.4|13717.4|13718.1|13712.1|291
1596150900000|2020-07-30 23:15:00|13720.1|13714.1|13711.9|13705.9|13720.1|13714.1|13710.4|13704.4|445
1596151200000|2020-07-30 23:20:00|13712|13706|13716.5|13710.5|13720.3|13714.3|13711.5|13705.5|517
1596151500000|2020-07-30 23:25:00|13716.4|13710.4|13714.7|13708.7|13717.1|13711.1|13713|13707|323
1596151800000|2020-07-30 23:30:00|13714.8|13708.8|13718.2|13712.2|13718.9|13712.9|13714.2|13708.2|396
1596152100000|2020-07-30 23:35:00|13718.5|13712.5|13718.7|13712.7|13719|13713|13717.2|13711.2|534
1596152400000|2020-07-30 23:40:00|13718.8|13712.8|13720.9|13714.9|13721.2|13715.2|13718.6|13712.6|408
1596152700000|2020-07-30 23:45:00|13720.7|13714.7|13721.1|13715.1|13722.2|13716.2|13719.5|13713.5|449
1596153000000|2020-07-30 23:50:00|13721.2|13715.2|13716.1|13710.1|13721.2|13715.2|13716.1|13710.1|267
1596153300000|2020-07-30 23:55:00|13716|13710|13714.6|13711.6|13717.8|13712|13714.6|13709.2|276
1596153600000|2020-07-31 00:00:00|13714.7|13711.7|13713.6|13707.6|13717.9|13713.5|13710.4|13705|527
1596153900000|2020-07-31 00:05:00|13713.4|13707.4|13715.6|13709.6|13718.6|13712.6|13709.9|13705.5|570
1596154200000|2020-07-31 00:10:00|13715.5|13709.5|13712.6|13706.6|13715.7|13710.6|13710.1|13705.6|532
1596154500000|2020-07-31 00:15:00|13712.8|13706.8|13708|13702|13714.5|13709.4|13707.3|13701.3|421
1596154800000|2020-07-31 00:20:00|13707.9|13701.9|13713.9|13710.9|13715.4|13710.9|13707.1|13701.6|508
1596155100000|2020-07-31 00:25:00|13715.4|13709.4|13717.6|13711.6|13718.3|13713.7|13712.8|13706.8|590
1596155400000|2020-07-31 00:30:00|13717.8|13711.8|13716.3|13710.3|13721.1|13715.1|13715.4|13709.4|427
1596155700000|2020-07-31 00:35:00|13716.5|13710.5|13715.6|13709.6|13716.5|13711.7|13712.6|13707.4|359
1596156000000|2020-07-31 00:40:00|13715.7|13709.7|13715.1|13709.1|13718|13712|13712.9|13707.4|357
1596156300000|2020-07-31 00:45:00|13713.4|13710.4|13716|13710|13718.1|13713.7|13713.3|13708.2|352
1596156600000|2020-07-31 00:50:00|13715.9|13709.9|13715.6|13709.6|13718.5|13713.2|13712.9|13708.3|421
1596156900000|2020-07-31 00:55:00|13715.9|13709.9|13715.5|13709.5|13718.2|13713.6|13713.6|13708.2|313
1596157200000|2020-07-31 01:00:00|13715.3|13709.3|13713|13707|13718.7|13713.8|13711.3|13706.5|440
1596157500000|2020-07-31 01:05:00|13713.2|13707.2|13712|13706|13718.6|13714|13711.2|13706|436
1596157800000|2020-07-31 01:10:00|13712.2|13706.2|13710.5|13704.5|13712.7|13708.2|13708.6|13704.1|450
1596158100000|2020-07-31 01:15:00|13710.3|13704.3|13706.9|13703.9|13711.8|13706.2|13706.8|13702.2|438
1596158400000|2020-07-31 01:20:00|13708.3|13702.3|13711.1|13705.1|13713.5|13708.9|13706.9|13702.3|418
1596158700000|2020-07-31 01:25:00|13710.9|13704.9|13708.6|13702.6|13711.1|13705.1|13707.5|13702.4|264
1596159000000|2020-07-31 01:30:00|13708.7|13702.7|13707.6|13701.6|13709|13703.4|13704.6|13700.1|286
1596159300000|2020-07-31 01:35:00|13707.7|13701.7|13704.9|13698.9|13708.1|13703.5|13703.3|13698.4|539
1596159600000|2020-07-31 01:40:00|13705.1|13699.1|13702.1|13696.1|13705.9|13700.6|13699.4|13694.3|522
1596159900000|2020-07-31 01:45:00|13701.9|13695.9|13700.8|13694.8|13702|13697.3|13697.5|13692.9|447
1596160200000|2020-07-31 01:50:00|13700.7|13694.7|13699.3|13693.3|13701.6|13696.8|13697.5|13693|469
1596160500000|2020-07-31 01:55:00|13699.4|13693.4|13696.6|13693.6|13700.6|13696.1|13696.4|13692.2|405
1596160800000|2020-07-31 02:00:00|13696.5|13693.5|13697|13691|13698.4|13694.1|13692.2|13686.2|354
1596161100000|2020-07-31 02:05:00|13696.9|13690.9|13695.4|13689.4|13699.4|13694.8|13693.8|13689.2|513
1596161400000|2020-07-31 02:10:00|13695.3|13689.3|13697.1|13691.1|13698.4|13693.8|13693.8|13689.3|289
1596161700000|2020-07-31 02:15:00|13697|13691|13699.7|13693.7|13700|13694|13693.9|13689.3|423
1596162000000|2020-07-31 02:20:00|13699.8|13693.8|13698.6|13692.6|13700.3|13695.3|13697|13692.1|388
1596162300000|2020-07-31 02:25:00|13698.7|13692.7|13696.5|13690.5|13699.2|13694|13694.5|13689.9|399
1596162600000|2020-07-31 02:30:00|13696.4|13690.4|13700.5|13694.5|13702.6|13698.1|13696|13690.4|435
1596162900000|2020-07-31 02:35:00|13700.4|13694.4|13696.7|13690.7|13701|13696.8|13695.3|13690.5|532
1596163200000|2020-07-31 02:40:00|13696.8|13690.8|13697.3|13691.3|13698.6|13693.5|13692.9|13688.4|457
1596163500000|2020-07-31 02:45:00|13697.2|13691.2|13695.1|13689.1|13700.1|13695.3|13693.5|13688.7|510
1596163800000|2020-07-31 02:50:00|13693.5|13690.5|13697.2|13694.2|13699.4|13695.2|13693.5|13690|406
1596164100000|2020-07-31 02:55:00|13697.3|13694.3|13700.9|13694.9|13701.1|13695.5|13695.3|13690.8|436
1596164400000|2020-07-31 03:00:00|13701|13695|13706.3|13700.3|13706.5|13700.5|13699|13693.4|348
1596164700000|2020-07-31 03:05:00|13706.2|13700.2|13700.9|13694.9|13706.5|13700.7|13697.9|13693.5|411
1596165000000|2020-07-31 03:10:00|13701|13695|13703.5|13700.5|13705.1|13700.7|13697.2|13692.5|340
1596165300000|2020-07-31 03:15:00|13703.4|13700.4|13702.9|13699.9|13705.2|13700.8|13702.2|13697.5|334
1596165600000|2020-07-31 03:20:00|13702.7|13699.7|13704.8|13698.8|13705.6|13701.2|13702.1|13697.5|329
1596165900000|2020-07-31 03:25:00|13704.9|13698.9|13707|13701|13707.4|13702.9|13702.4|13698.2|470
1596166200000|2020-07-31 03:30:00|13706.9|13700.9|13702.4|13699.4|13707.8|13702.9|13702.4|13697.9|351
1596166500000|2020-07-31 03:35:00|13702.5|13699.5|13703|13700|13706.1|13700.8|13699.5|13695|420
1596166800000|2020-07-31 03:40:00|13703.1|13700.1|13703.8|13697.8|13705|13700.3|13701.2|13696.6|546
1596167100000|2020-07-31 03:45:00|13703.7|13697.7|13704|13698|13706.3|13701.6|13701.2|13696.7|437
1596167400000|2020-07-31 03:50:00|13704.1|13698.1|13703.2|13697.2|13705.4|13700.9|13701.2|13696.6|472
1596167700000|2020-07-31 03:55:00|13703.3|13697.3|13701.9|13698.9|13706.1|13701.5|13701.2|13696.8|602
1596168000000|2020-07-31 04:00:00|13701.8|13698.8|13702|13699|13706.2|13701.4|13701.5|13696.9|317
1596168300000|2020-07-31 04:05:00|13701.9|13698.9|13703.3|13697.3|13704.5|13700.1|13701|13696.3|332
1596168600000|2020-07-31 04:10:00|13703.4|13697.4|13700.7|13697.7|13704.1|13699.7|13700.6|13696.4|364
1596168900000|2020-07-31 04:15:00|13700.8|13697.8|13699.3|13696.3|13702.5|13698|13697.1|13692.6|408
1596169200000|2020-07-31 04:20:00|13699.1|13696.1|13697.9|13691.9|13701.4|13696.7|13695.6|13690.8|349
1596169500000|2020-07-31 04:25:00|13698.1|13692.1|13703.6|13697.6|13703.9|13699.3|13696.5|13692.1|429
1596169800000|2020-07-31 04:30:00|13701.8|13698.8|13701.7|13698.7|13704.2|13699.6|13700|13695.5|496
1596170100000|2020-07-31 04:35:00|13701.6|13698.6|13700.2|13697.2|13705.5|13701|13699.1|13694.6|309
1596170400000|2020-07-31 04:40:00|13700.1|13697.1|13705.5|13699.5|13705.5|13701.3|13699.8|13695.4|320
1596170700000|2020-07-31 04:45:00|13705.4|13699.4|13703.4|13697.4|13706.2|13701.8|13701.7|13697.2|214
1596171000000|2020-07-31 04:50:00|13703.6|13697.6|13697.9|13691.9|13703.6|13699.2|13695.3|13690.8|407
1596171300000|2020-07-31 04:55:00|13697.8|13691.8|13700.3|13694.3|13701.7|13697|13695.6|13690.8|546
1596171600000|2020-07-31 05:00:00|13700.4|13694.4|13702.9|13696.9|13703|13698.4|13698.2|13693.6|416
1596171900000|2020-07-31 05:05:00|13701.4|13698.4|13703|13697|13703.6|13699.1|13700.4|13695.7|290
1596172200000|2020-07-31 05:10:00|13703.1|13697.1|13698.8|13692.8|13703.3|13698.8|13697.5|13692.7|298
1596172500000|2020-07-31 05:15:00|13698.7|13692.7|13700.8|13694.8|13701.9|13697|13698.5|13692.5|225
1596172800000|2020-07-31 05:20:00|13700.9|13694.9|13698.9|13692.9|13700.9|13694.9|13697.3|13692.4|319
1596173100000|2020-07-31 05:25:00|13698.8|13692.8|13698.7|13692.7|13699.5|13694.7|13697|13692.4|192
1596173400000|2020-07-31 05:30:00|13697.3|13694.3|13698|13692|13700.9|13696.1|13695.9|13690.3|426
1596173700000|2020-07-31 05:35:00|13698.3|13692.3|13700.2|13697.2|13702.1|13697.6|13697|13692|395
1596174000000|2020-07-31 05:40:00|13700.4|13697.4|13701.4|13695.4|13703.6|13698.9|13699.2|13695.1|332
1596174300000|2020-07-31 05:45:00|13700|13697|13704.9|13698.9|13705|13699.7|13699|13694.4|508
1596174600000|2020-07-31 05:50:00|13704.8|13698.8|13706.8|13700.8|13706.9|13702.2|13701.4|13696.8|539
1596174900000|2020-07-31 05:55:00|13706.7|13700.7|13706|13700|13708.6|13703.8|13703.8|13699.2|385
1596175200000|2020-07-31 06:00:00|13704.5|13701.5|13707.9|13701.9|13709.2|13704.4|13704.3|13699.6|226
1596175500000|2020-07-31 06:05:00|13707.8|13701.8|13703.9|13697.9|13708.4|13703.1|13702|13697.5|221
1596175800000|2020-07-31 06:10:00|13704.1|13698.1|13703|13697|13704.9|13700.4|13699.7|13694.8|318
1596176100000|2020-07-31 06:15:00|13703.1|13697.1|13706.1|13700.1|13706.3|13700.3|13701.4|13696.4|205
1596176400000|2020-07-31 06:20:00|13706.2|13700.2|13701.7|13698.7|13707.3|13701.3|13701.6|13697.1|300
1596176700000|2020-07-31 06:25:00|13701.8|13698.8|13703.5|13700.5|13705|13700.6|13701.7|13697.3|209
1596177000000|2020-07-31 06:30:00|13703.4|13700.4|13702.8|13699.8|13705.1|13700.5|13702.6|13698.5|175
1596177300000|2020-07-31 06:35:00|13702.7|13699.7|13698.9|13692.9|13703.5|13699.8|13697|13692.6|282
1596177600000|2020-07-31 06:40:00|13698.8|13692.8|13699.9|13693.9|13699.9|13694.7|13696.9|13692|215
1596177900000|2020-07-31 06:45:00|13699.7|13693.7|13697.4|13691.4|13702.6|13698|13695.5|13691.1|316
1596178200000|2020-07-31 06:50:00|13697.6|13691.6|13698.9|13692.9|13700.1|13695.4|13696|13691.1|215
1596178500000|2020-07-31 06:55:00|13699|13693|13699.2|13696.2|13700.6|13696.2|13695.9|13691.3|302
1596178800000|2020-07-31 07:00:00|13698.9|13695.9|13703.5|13697.5|13704.5|13700.1|13697.9|13691.9|392
1596179100000|2020-07-31 07:05:00|13703.4|13697.4|13704.4|13701.4|13705.7|13701.4|13699.6|13695.2|315
1596179400000|2020-07-31 07:10:00|13704.3|13701.3|13702.5|13699.5|13707.5|13703|13702.2|13697.6|307
1596179700000|2020-07-31 07:15:00|13702.4|13699.4|13705.7|13699.7|13707.8|13703.2|13702.4|13698.3|321
1596180000000|2020-07-31 07:20:00|13705.6|13699.6|13702.7|13696.7|13705.7|13701.3|13699.4|13694.9|327
1596180300000|2020-07-31 07:25:00|13702.8|13696.8|13701.1|13698.1|13705.3|13700.3|13700.6|13696|412
1596180600000|2020-07-31 07:30:00|13701|13698|13699.1|13696.1|13702.1|13698.2|13698.6|13694.3|291
1596180900000|2020-07-31 07:35:00|13699|13696|13703.1|13697.1|13703.2|13698.7|13697.1|13692.5|372
1596181200000|2020-07-31 07:40:00|13703|13697|13706.5|13700.5|13707.3|13702.6|13701.2|13696.8|384
1596181500000|2020-07-31 07:45:00|13706.7|13700.7|13705.3|13702.3|13707.3|13702.9|13703|13698.5|270
1596181800000|2020-07-31 07:50:00|13705.4|13702.4|13712.5|13706.5|13712.8|13706.8|13705.4|13701.4|442
1596182100000|2020-07-31 07:55:00|13712.6|13706.6|13708.1|13702.1|13713.2|13707.2|13706.7|13701.5|386
1596182400000|2020-07-31 08:00:00|13708.2|13702.2|13704|13698|13708.2|13703.8|13702.1|13697.6|294
1596182700000|2020-07-31 08:05:00|13703.4|13697.4|13702.6|13696.6|13703.5|13699.1|13699.5|13695.1|300
1596183000000|2020-07-31 08:10:00|13702.5|13696.5|13703.1|13697.1|13704.7|13699.2|13699.5|13695.1|260
1596183300000|2020-07-31 08:15:00|13703|13697|13707.8|13704.8|13709.2|13704.8|13703|13697|321
1596183600000|2020-07-31 08:20:00|13707.7|13704.7|13707.5|13701.5|13710.4|13706.4|13707.2|13701.5|261
1596183900000|2020-07-31 08:25:00|13707.6|13701.6|13711.4|13705.4|13712.1|13706.8|13705|13700.4|387
1596184200000|2020-07-31 08:30:00|13711.5|13705.5|13712.8|13706.8|13713.2|13707.6|13709.3|13704.5|344
1596184500000|2020-07-31 08:35:00|13712.6|13706.6|13713.5|13707.5|13714.1|13709.5|13710|13705.5|314
1596184800000|2020-07-31 08:40:00|13713.2|13707.2|13713|13710|13714.7|13710.1|13711.6|13706.7|258
1596185100000|2020-07-31 08:45:00|13713.1|13710.1|13715.6|13712.6|13719.3|13713.3|13713|13709.3|345
1596185400000|2020-07-31 08:50:00|13715.5|13712.5|13715.2|13709.2|13716.4|13712.6|13713.5|13708.5|253
1596185700000|2020-07-31 08:55:00|13715.3|13709.3|13714.4|13711.4|13719|13714.5|13713.5|13708.9|194
1596186000000|2020-07-31 09:00:00|13715.6|13709.6|13720.3|13714.3|13720.5|13715.9|13714.3|13709.6|347
1596186300000|2020-07-31 09:05:00|13719.9|13713.9|13724.1|13718.1|13724.5|13718.5|13717.6|13713.1|332
1596186600000|2020-07-31 09:10:00|13723.9|13717.9|13721.3|13715.3|13725.1|13720.1|13719.9|13715|263
1596186900000|2020-07-31 09:15:00|13721.2|13715.2|13723.8|13720.8|13725.5|13720.8|13721.1|13715.1|197
1596187200000|2020-07-31 09:20:00|13723.7|13720.7|13721|13715|13725|13720.8|13720.5|13714.9|246
1596187500000|2020-07-31 09:25:00|13721.1|13715.1|13721.4|13718.4|13724.6|13719.9|13719.7|13714.9|245
1596187800000|2020-07-31 09:30:00|13721.3|13718.3|13720.2|13717.2|13724.4|13719.8|13720.1|13715.8|301
1596188100000|2020-07-31 09:35:00|13720.3|13717.3|13722.1|13719.1|13724.2|13719.7|13719.8|13715.2|217
1596188400000|2020-07-31 09:40:00|13722|13719|13723.1|13717.1|13725.6|13721.2|13721.6|13717|203
1596188700000|2020-07-31 09:45:00|13723|13717|13721.1|13715.1|13723|13718.4|13719.3|13714.7|180
1596189000000|2020-07-31 09:50:00|13719.8|13716.8|13718.5|13715.5|13722.4|13717.6|13717.9|13713.4|211
1596189300000|2020-07-31 09:55:00|13718.4|13715.4|13718.9|13712.9|13720.5|13716.4|13717.4|13712.6|237
1596189600000|2020-07-31 10:00:00|13719|13713|13717.6|13711.6|13720.2|13715.4|13716.4|13711.5|293
1596189900000|2020-07-31 10:05:00|13717.5|13711.5|13714.5|13708.5|13717.7|13713.2|13713.7|13707.7|218
1596190200000|2020-07-31 10:10:00|13714.6|13708.6|13714.8|13708.8|13715.4|13710.8|13712.2|13707.6|182
1596190500000|2020-07-31 10:15:00|13714.5|13708.5|13710.3|13704.3|13714.6|13709.6|13709.7|13703.7|322
1596190800000|2020-07-31 10:20:00|13710.2|13704.2|13710.8|13704.8|13710.9|13706.4|13708.9|13702.9|171
1596191100000|2020-07-31 10:25:00|13710.7|13704.7|13711|13705|13713.1|13708|13709.1|13704.5|172
1596191400000|2020-07-31 10:30:00|13710.9|13704.9|13714|13708|13714.2|13708.2|13710.2|13704.2|211
1596191700000|2020-07-31 10:35:00|13713.9|13707.9|13716|13710|13716.5|13711.8|13712.6|13707.9|191
1596192000000|2020-07-31 10:40:00|13715.9|13709.9|13714.8|13711.8|13716.4|13711.8|13712.3|13706.3|267
1596192300000|2020-07-31 10:45:00|13714.7|13711.7|13716.4|13710.4|13718|13712|13713.1|13707.1|312
1596192600000|2020-07-31 10:50:00|13716.3|13710.3|13718.1|13712.1|13718.4|13712.4|13715.7|13709.7|193
1596192900000|2020-07-31 10:55:00|13718|13712|13717.1|13711.1|13718.4|13713.8|13715.7|13711|243
1596193200000|2020-07-31 11:00:00|13717.2|13711.2|13716|13710|13717.9|13713|13715.5|13709.8|208
1596193500000|2020-07-31 11:05:00|13715.9|13709.9|13718.2|13712.2|13718.3|13713.8|13715.9|13709.9|155
1596193800000|2020-07-31 11:10:00|13718.3|13712.3|13721.9|13715.9|13722|13716.7|13717|13712.3|221
1596194100000|2020-07-31 11:15:00|13722|13716|13721|13715|13724.5|13718.5|13720.6|13714.6|307
1596194400000|2020-07-31 11:20:00|13720.9|13714.9|13725.9|13719.9|13726.2|13720.2|13720.8|13714.8|238
1596194700000|2020-07-31 11:25:00|13726|13720|13726.1|13720.1|13726.3|13720.3|13725.8|13719.8|147
1596195000000|2020-07-31 11:30:00|13726.2|13720.2|13722.8|13716.8|13727.2|13721.2|13721.5|13716.8|321
1596195300000|2020-07-31 11:35:00|13722.7|13716.7|13723.4|13720.4|13725.7|13721.2|13721.2|13716.7|337
1596195600000|2020-07-31 11:40:00|13724.8|13718.8|13722.4|13716.4|13725.1|13720.5|13721.3|13716.4|345
1596195900000|2020-07-31 11:45:00|13722.3|13716.3|13722.1|13716.1|13722.7|13716.7|13717.4|13712.6|292
1596196200000|2020-07-31 11:50:00|13722|13716|13722.4|13716.4|13724.6|13718.6|13720.9|13715.2|270
1596196500000|2020-07-31 11:55:00|13722.2|13716.2|13716.2|13710.2|13722.4|13717.4|13716.1|13710.1|240
1596196800000|2020-07-31 12:00:00|13716.4|13710.4|13717.6|13711.6|13719.4|13713.4|13714.3|13708.3|410
1596197100000|2020-07-31 12:05:00|13717.5|13711.5|13716.7|13710.7|13718.5|13713.3|13713.9|13709.4|283
1596197400000|2020-07-31 12:10:00|13715.3|13712.3|13715.3|13709.3|13717.7|13713.2|13712.7|13708|448
1596197700000|2020-07-31 12:15:00|13715.6|13709.6|13715.7|13709.7|13716.8|13710.8|13714.1|13708.1|653
1596198000000|2020-07-31 12:20:00|13715.6|13709.6|13717.3|13711.3|13717.4|13711.4|13714.1|13708.1|414
1596198300000|2020-07-31 12:25:00|13717.5|13711.5|13720.8|13714.6|13722|13715.1|13717.3|13711.3|196
1596198600000|2020-07-31 12:30:00|13721.5|13714.8|13723.3|13717.3|13723.9|13717.9|13720.4|13714.2|393
1596198900000|2020-07-31 12:35:00|13723.4|13717.4|13723.6|13717.6|13724.1|13718.1|13722.3|13716.3|681
1596199200000|2020-07-31 12:40:00|13723.7|13717.7|13724.6|13718.6|13726.5|13720.5|13722.4|13716.4|640
1596199500000|2020-07-31 12:45:00|13724.7|13718.7|13725.1|13719.1|13726.3|13721.3|13724.3|13718.3|407
1596199800000|2020-07-31 12:50:00|13725.3|13719.3|13724.9|13718.9|13725.9|13719.9|13723|13717|366
1596200100000|2020-07-31 12:55:00|13724.5|13718.5|13723.1|13717.1|13725.4|13719.4|13721.8|13715.8|426
1596200400000|2020-07-31 13:00:00|13722.9|13716.9|13728.9|13722.9|13729.8|13723.8|13720.7|13716.1|500
1596200700000|2020-07-31 13:05:00|13728.8|13722.8|13726.8|13720.8|13732.6|13728|13726.7|13720.7|503
1596201000000|2020-07-31 13:10:00|13727|13721|13721.1|13715.1|13727.1|13721.1|13719.9|13713.9|449
1596201300000|2020-07-31 13:15:00|13721|13715|13723.6|13717.6|13725.4|13720.4|13717.9|13711.9|444
1596201600000|2020-07-31 13:20:00|13723.7|13717.7|13724.3|13718.3|13728.1|13722.3|13722.7|13717.7|397
1596201900000|2020-07-31 13:25:00|13724.5|13718.5|13727.4|13724.4|13728.9|13724.6|13722.3|13717.7|388
1596202200000|2020-07-31 13:30:00|13727.3|13724.3|13738.7|13735.7|13740.4|13735.9|13727.2|13724.2|477
1596202500000|2020-07-31 13:35:00|13738.8|13735.8|13739.3|13736.3|13744|13738.4|13738.7|13734.1|444
1596202800000|2020-07-31 13:40:00|13740.8|13734.8|13736.1|13730.1|13742.4|13738.1|13733.5|13728.7|337
1596203100000|2020-07-31 13:45:00|13736|13730|13732.8|13726.8|13736.9|13731.5|13729.3|13723.3|586
1596203400000|2020-07-31 13:50:00|13732.7|13726.7|13735.2|13729.2|13736.1|13731.1|13729.9|13725.6|661
1596203700000|2020-07-31 13:55:00|13735|13729|13734.7|13728.7|13738.9|13733.2|13733|13727.7|526
1596204000000|2020-07-31 14:00:00|13734.5|13728.5|13731.7|13725.7|13736.1|13730.4|13728.5|13724.1|560
1596204300000|2020-07-31 14:05:00|13731.8|13725.8|13731|13725|13734.4|13730|13729|13724.6|589
1596204600000|2020-07-31 14:10:00|13729.4|13726.4|13730.3|13727.3|13735.9|13729.9|13729.3|13724.7|518
1596204900000|2020-07-31 14:15:00|13730.2|13727.2|13731.1|13728.1|13736.4|13731.7|13730.1|13726.7|545
1596205200000|2020-07-31 14:20:00|13731.4|13728.4|13731.7|13728.7|13734.6|13730.2|13730|13724|488
1596205500000|2020-07-31 14:25:00|13731.8|13728.8|13731.1|13728.1|13738.8|13732.8|13730.8|13726.3|402
1596205800000|2020-07-31 14:30:00|13730.8|13727.8|13732.2|13726.2|13733.6|13729|13726.3|13721.7|494
1596206100000|2020-07-31 14:35:00|13732.3|13726.3|13727.4|13721.4|13732.6|13727.3|13726.1|13720.1|449
1596206400000|2020-07-31 14:40:00|13727.3|13721.3|13724.1|13721.1|13729.1|13723.1|13724|13719.4|449
1596206700000|2020-07-31 14:45:00|13724.2|13721.2|13729.1|13723.1|13731.7|13726.8|13722.9|13718.5|557
1596207000000|2020-07-31 14:50:00|13728.9|13722.9|13726.9|13723.9|13734.3|13728.3|13726|13721.5|514
1596207300000|2020-07-31 14:55:00|13726.8|13723.8|13712|13706|13731.7|13727.9|13709|13703.9|673
1596207600000|2020-07-31 15:00:00|13711.1|13708.1|13725.5|13719.5|13726.3|13720.7|13708.6|13703.9|672
1596207900000|2020-07-31 15:05:00|13725.6|13719.6|13726.8|13723.8|13728.9|13723.8|13722.2|13717.4|534
1596208200000|2020-07-31 15:10:00|13726.7|13723.7|13722|13716|13727.2|13724.2|13721.1|13715.1|440
1596208500000|2020-07-31 15:15:00|13722.4|13716.4|13722.1|13716.1|13726|13720.3|13721.4|13716.1|391
1596208800000|2020-07-31 15:20:00|13722.2|13716.2|13726.5|13720.5|13726.9|13720.9|13720.4|13715.7|311
1596209100000|2020-07-31 15:25:00|13726.6|13720.6|13729.2|13723.2|13730.9|13726.2|13726|13720|335
1596209400000|2020-07-31 15:30:00|13729.1|13723.1|13730.4|13727.4|13734.8|13729.9|13728.2|13722.3|512
1596209700000|2020-07-31 15:35:00|13730.3|13727.3|13729.1|13726.1|13733|13728.9|13727.5|13724.5|351
1596210000000|2020-07-31 15:40:00|13729.2|13726.2|13731.3|13728.3|13731.5|13728.5|13727.5|13723|331
1596210300000|2020-07-31 15:45:00|13731.4|13728.4|13728.5|13722.5|13731.9|13728.5|13727.7|13721.9|253
1596210600000|2020-07-31 15:50:00|13728.4|13722.4|13729.7|13723.7|13729.9|13726.3|13725.6|13720.6|344
1596210900000|2020-07-31 15:55:00|13729.8|13723.8|13733.6|13727.6|13735.4|13731.7|13729|13723.6|350
1596211200000|2020-07-31 16:00:00|13733.7|13727.7|13738.9|13735.9|13739|13736|13732.9|13726.9|394
1596211500000|2020-07-31 16:05:00|13739|13736|13742.5|13739.5|13746.8|13742.7|13737|13732.7|465
1596211800000|2020-07-31 16:10:00|13744|13738|13745.5|13742.5|13747.9|13742.9|13740.5|13735.5|490
1596212100000|2020-07-31 16:15:00|13745.2|13742.2|13748|13742|13750.5|13744.9|13743.5|13738.5|536
1596212400000|2020-07-31 16:20:00|13748.1|13742.1|13747|13741|13748.2|13743.6|13743.8|13738.8|550
1596212700000|2020-07-31 16:25:00|13746.8|13740.8|13746.4|13740.4|13750.6|13744.9|13744.6|13739.7|498
1596213000000|2020-07-31 16:30:00|13746.5|13740.5|13750|13747|13751.7|13747.2|13745|13739|417
1596213300000|2020-07-31 16:35:00|13750.1|13747.1|13762.2|13756.2|13762.2|13757.1|13749.4|13744.5|374
1596213600000|2020-07-31 16:40:00|13762.9|13756.9|13751.6|13745.6|13763.1|13757.1|13750.1|13745.3|462
1596213900000|2020-07-31 16:45:00|13751.7|13745.7|13752.2|13746.2|13752.8|13747.6|13748.7|13742.7|481
1596214200000|2020-07-31 16:50:00|13752.1|13746.1|13753|13747|13754.3|13749.5|13750.1|13745.2|405
1596214500000|2020-07-31 16:55:00|13753.1|13747.1|13752.4|13746.4|13755.5|13749.5|13750.1|13745.3|448
1596214800000|2020-07-31 17:00:00|13752.3|13746.3|13752.8|13746.8|13753.6|13749.1|13748.4|13744.1|408
1596215100000|2020-07-31 17:05:00|13752.9|13746.9|13749.3|13743.3|13752.9|13746.9|13747.3|13742.2|376
1596215400000|2020-07-31 17:10:00|13749.2|13743.2|13751.3|13745.3|13751.5|13746.8|13748.9|13742.9|382
1596215700000|2020-07-31 17:15:00|13751.2|13745.2|13749.9|13743.9|13751.2|13746.5|13748.9|13742.9|353
1596216000000|2020-07-31 17:20:00|13749.8|13743.8|13749.9|13743.9|13750.3|13745.8|13747.4|13742.6|325
1596216300000|2020-07-31 17:25:00|13749.8|13743.8|13748.7|13742.7|13751|13746.9|13747.8|13742.7|250
1596216600000|2020-07-31 17:30:00|13748.8|13742.8|13752.7|13746.7|13754.1|13749.4|13747.7|13742.1|257
1596216900000|2020-07-31 17:35:00|13752.6|13746.6|13755.9|13749.9|13756.4|13752|13751.6|13746.2|297
1596217200000|2020-07-31 17:40:00|13755.8|13749.8|13747.1|13741.1|13755.9|13749.9|13744.6|13739.9|430
1596217500000|2020-07-31 17:45:00|13747.2|13741.2|13747.6|13741.6|13748.7|13742.7|13744.8|13739.7|418
1596217800000|2020-07-31 17:50:00|13747.8|13741.8|13750.2|13744.2|13751.4|13746.6|13746.3|13741|456
1596218100000|2020-07-31 17:55:00|13750.3|13744.3|13751.2|13745.2|13752.1|13748|13747.3|13742|477
1596218400000|2020-07-31 18:00:00|13751.1|13745.1|13750.2|13744.2|13751.3|13745.8|13748.2|13743.5|361
1596218700000|2020-07-31 18:05:00|13750.3|13744.3|13751.2|13748.2|13751.9|13748.2|13749.8|13743.8|235
1596219000000|2020-07-31 18:10:00|13751.1|13748.1|13750.6|13744.6|13753.3|13748.5|13749.1|13743.9|308
1596219300000|2020-07-31 18:15:00|13750.5|13744.5|13750.5|13744.5|13751.1|13746.3|13746.7|13740.7|325
1596219600000|2020-07-31 18:20:00|13750.7|13744.7|13750.6|13747.6|13752.2|13747.8|13745.9|13741.7|302
1596219900000|2020-07-31 18:25:00|13750.7|13747.7|13750|13747|13752.4|13748.2|13749.7|13745.4|268
1596220200000|2020-07-31 18:30:00|13750.1|13747.1|13751.1|13748.1|13752.4|13748.3|13749.7|13746.4|227
1596220500000|2020-07-31 18:35:00|13751.2|13748.2|13751.8|13748.8|13755.3|13749.8|13749.9|13745.4|284
1596220800000|2020-07-31 18:40:00|13751.7|13748.7|13748|13742|13753.3|13749.1|13746.7|13741.8|203
1596221100000|2020-07-31 18:45:00|13747.9|13741.9|13752.5|13746.5|13752.8|13747.5|13746.5|13741.9|333
1596221400000|2020-07-31 18:50:00|13752.2|13746.2|13748|13742|13752.4|13747.1|13746.6|13741.8|292
1596221700000|2020-07-31 18:55:00|13747.9|13741.9|13742.6|13739.6|13748.1|13742.8|13742.3|13737.2|316
1596222000000|2020-07-31 19:00:00|13742.4|13739.4|13742.4|13736.4|13747|13741|13739.9|13733.9|516
1596222300000|2020-07-31 19:05:00|13742.1|13736.1|13742.5|13739.5|13744.2|13739.6|13740.9|13735.6|383
1596222600000|2020-07-31 19:10:00|13742.4|13739.4|13743.7|13737.7|13745.4|13740.4|13742|13737.5|348
1596222900000|2020-07-31 19:15:00|13743.8|13737.8|13746|13740|13747.6|13741.6|13742.5|13737.8|372
1596223200000|2020-07-31 19:20:00|13745.9|13739.9|13745.6|13739.6|13746.3|13740.3|13745|13739|313
1596223500000|2020-07-31 19:25:00|13745.5|13739.5|13745.6|13739.6|13746.3|13740.3|13745|13739|282
1596223800000|2020-07-31 19:30:00|13745.7|13739.7|13746|13740|13746.5|13740.5|13745.2|13739.2|286
1596224100000|2020-07-31 19:35:00|13746.1|13740.1|13747.2|13741.2|13747.3|13742.6|13744.1|13739.6|306
1596224400000|2020-07-31 19:40:00|13747.3|13741.3|13746.7|13740.7|13747.7|13743.2|13745|13740|265
1596224700000|2020-07-31 19:45:00|13746.6|13740.6|13746.3|13740.3|13746.9|13742|13744.5|13739.1|340
1596225000000|2020-07-31 19:50:00|13746.2|13740.2|13744.1|13741.1|13747.4|13742.5|13744.1|13739.4|297
1596225300000|2020-07-31 19:55:00|13744.2|13741.2|13741.4|13735.4|13746.1|13741.7|13740.8|13734.8|306
1596225600000|2020-07-31 20:00:00|13741.2|13735.2|13741.9|13735.9|13744.6|13738.6|13740.7|13734.7|271
1596225900000|2020-07-31 20:05:00|13742|13736|13747|13741|13747.1|13741.1|13741.7|13735.7|198
1596226200000|2020-07-31 20:10:00|13746.8|13740.8|13748|13742|13748.2|13742.2|13746.4|13740.4|119
1596226500000|2020-07-31 20:15:00|13747.9|13741.9|13748.7|13742.7|13749|13743|13747.4|13741.4|81
1596226800000|2020-07-31 20:20:00|13748.1|13742.1|13751.5|13745.5|13751.8|13745.8|13748.1|13742.1|127
1596227100000|2020-07-31 20:25:00|13751.3|13745.3|13749.9|13743.9|13752|13746|13749.7|13743.7|98
1596227400000|2020-07-31 20:30:00|13750|13744|13750.1|13744.1|13750.2|13744.2|13749.7|13743.7|59
1596227700000|2020-07-31 20:35:00|13749.8|13743.8|13748.3|13742.3|13750.2|13744.2|13748.1|13742.1|116
1596228000000|2020-07-31 20:40:00|13748.6|13742.6|13749.7|13743.7|13753.1|13747.1|13746.6|13740.6|137
1596228300000|2020-07-31 20:45:00|13750|13744|13749.2|13743.2|13754.6|13745.7|13748.1|13742.1|100
1596228600000|2020-07-31 20:50:00|13749.4|13743.4|13748.4|13742.4|13750.9|13744.9|13747.7|13739.3|140
1596228900000|2020-07-31 20:55:00|13748.6|13742.6|13747.8|13741.8|13754.3|13745.3|13747.8|13738.3|81
1596398400000|2020-08-02 20:00:00|13752.9|13730.9|13752.9|13730.9|13752.9|13730.9|13752.1|13730.1|12
1596398700000|2020-08-02 20:05:00|13752.1|13730.1|13752.9|13730.9|13752.9|13730.9|13752.1|13730.1|11
1596399000000|2020-08-02 20:10:00|13753.3|13731.3|13752.1|13730.1|13760.6|13738.6|13752.1|13730.1|13
1596399300000|2020-08-02 20:15:00|13752.9|13730.9|13760.6|13738.6|13760.6|13738.6|13752.1|13730.1|7
1596399600000|2020-08-02 20:20:00|13752.9|13730.9|13753|13731|13760.6|13738.6|13752.1|13730.1|5
1596399900000|2020-08-02 20:25:00|13760.6|13738.6|13753|13731|13760.6|13738.6|13753|13731|6
1596400200000|2020-08-02 20:30:00|13760.6|13738.6|13753|13731|13760.6|13738.6|13753|13731|4
1596400500000|2020-08-02 20:35:00|13760.6|13738.6|13760.6|13738.6|13760.6|13738.6|13753|13731|3
1596400800000|2020-08-02 20:40:00|13753|13731|13760.6|13738.6|13760.6|13738.6|13753|13731|4
1596401100000|2020-08-02 20:45:00|13752.2|13730.2|13752.2|13730.2|13753|13731|13752.2|13730.2|5
1596401400000|2020-08-02 20:50:00|13753|13731|13753|13731|13753|13731|13753|13731|1
1596401700000|2020-08-02 20:55:00|13760.6|13738.6|13751.4|13729.4|13760.6|13738.6|13751.4|13729.4|7
1596402000000|2020-08-02 21:00:00|13751.8|13729.8|13760.6|13738.6|13760.6|13738.6|13751|13729|31
1596402300000|2020-08-02 21:05:00|13753|13731|13753.5|13731.5|13760.6|13738.6|13751|13729|50
1596402600000|2020-08-02 21:10:00|13752.8|13730.8|13757.3|13735.3|13760.7|13738.7|13751|13729|66
1596402900000|2020-08-02 21:15:00|13752.8|13730.8|13753.5|13731.5|13760.8|13738.8|13752.6|13730.6|53
1596403200000|2020-08-02 21:20:00|13752.8|13730.8|13756.1|13734.1|13760.8|13738.8|13751.5|13729.5|54
1596403500000|2020-08-02 21:25:00|13754.2|13732.2|13758.4|13736.4|13760.8|13738.8|13752.5|13730.5|51
1596403800000|2020-08-02 21:30:00|13753.7|13731.7|13754.4|13732.4|13757.6|13735.6|13751.7|13729.7|108
1596404100000|2020-08-02 21:35:00|13754.8|13732.8|13753.3|13731.3|13757.8|13738.6|13745.6|13729.4|94
1596404400000|2020-08-02 21:40:00|13756.8|13734.8|13753.1|13731.1|13756.8|13734.8|13753.1|13731.1|52
1596404700000|2020-08-02 21:45:00|13753.2|13731.2|13756.7|13734.7|13760.7|13738.7|13751.7|13729.7|71
1596405000000|2020-08-02 21:50:00|13753.3|13731.3|13753.2|13731.2|13756.8|13734.8|13752.1|13730.1|67
1596405300000|2020-08-02 21:55:00|13753|13731|13758.5|13738.4|13759.3|13738.8|13752.4|13730.4|77
1596405600000|2020-08-02 22:00:00|13759|13737.9|13751.1|13729.1|13759.1|13744.3|13751|13729|157
1596405900000|2020-08-02 22:05:00|13751.2|13729.2|13753.5|13731.5|13754.1|13732.1|13751.2|13729.2|65
1596406200000|2020-08-02 22:10:00|13753.6|13731.6|13749.4|13733.4|13754.6|13735.6|13748.6|13730|157
1596406500000|2020-08-02 22:15:00|13749.5|13733.5|13750.9|13734.9|13751.7|13735.7|13748.4|13732.4|169
1596406800000|2020-08-02 22:20:00|13750.5|13734.5|13750.3|13734.3|13752|13736|13748.7|13732.7|98
1596407100000|2020-08-02 22:25:00|13749.4|13733.4|13749.3|13737.4|13752.6|13738.3|13747.5|13731.5|212
1596407400000|2020-08-02 22:30:00|13749.4|13737.9|13752.7|13736.7|13753.8|13742|13747|13734.3|588
1596407700000|2020-08-02 22:35:00|13752.3|13736.8|13751.7|13740.4|13754.5|13741.7|13747.3|13734.6|742
1596408000000|2020-08-02 22:40:00|13752.4|13739.1|13750.3|13737.5|13754.6|13742.3|13747.2|13734.7|552
1596408300000|2020-08-02 22:45:00|13750.5|13737.4|13751|13737.7|13753.8|13740.8|13749.2|13734.2|545
1596408600000|2020-08-02 22:50:00|13750.8|13737.3|13746.9|13736.5|13752.8|13740.5|13746.5|13733.2|434
1596408900000|2020-08-02 22:55:00|13747.5|13737.4|13751.4|13735.4|13753.9|13740.5|13747.4|13735|563
1596409200000|2020-08-02 23:00:00|13748|13734.2|13747.4|13739.5|13752.4|13742.8|13742.4|13732.3|558
1596409500000|2020-08-02 23:05:00|13747.1|13739.6|13747.8|13741.5|13752.2|13743.4|13744.4|13736.9|325
1596409800000|2020-08-02 23:10:00|13747.5|13741.2|13750.8|13744.8|13752.2|13746.2|13746.2|13740.2|428
1596410100000|2020-08-02 23:15:00|13751.1|13745.1|13751.6|13745.6|13754.3|13748.3|13749.6|13743.6|524
1596410400000|2020-08-02 23:20:00|13751.7|13745.7|13751.2|13745.2|13753.8|13747.8|13750|13744.6|319
1596410700000|2020-08-02 23:25:00|13751.1|13745.1|13754.4|13748.4|13754.5|13748.5|13749|13743.2|343
1596411000000|2020-08-02 23:30:00|13754.2|13748.2|13753.3|13747.3|13755.1|13750.4|13751.5|13746.4|483
1596411300000|2020-08-02 23:35:00|13753.4|13747.4|13754|13748|13755|13749|13750.8|13745.3|463
1596411600000|2020-08-02 23:40:00|13754.1|13748.1|13753.5|13750.5|13756.6|13751.3|13752.6|13747.8|345
1596411900000|2020-08-02 23:45:00|13753.2|13750.2|13750.8|13747.8|13755.5|13750.9|13750.6|13746|264
1596412200000|2020-08-02 23:50:00|13750.7|13747.7|13751.5|13745.5|13752.5|13748|13748.9|13745.2|191
1596412500000|2020-08-02 23:55:00|13751.4|13745.4|13749|13746|13752.1|13747.6|13748.8|13744.7|224
1596412800000|2020-08-03 00:00:00|13748.9|13745.9|13750.4|13747.4|13751|13748|13743.6|13738.9|375
1596413100000|2020-08-03 00:05:00|13750.5|13747.5|13751.3|13748.3|13752.6|13749.6|13746.1|13743.1|465
1596413400000|2020-08-03 00:10:00|13751.4|13748.4|13754.9|13751.9|13756.5|13753.5|13748.7|13745.7|565
1596413700000|2020-08-03 00:15:00|13754.8|13751.8|13761|13758|13764|13759.5|13753|13750|495
1596414000000|2020-08-03 00:20:00|13760.8|13757.8|13767.2|13764.2|13767.3|13764.3|13760.2|13757.2|538
1596414300000|2020-08-03 00:25:00|13767|13764|13766.2|13763.2|13770.6|13766.2|13765.8|13761.9|441
1596414600000|2020-08-03 00:30:00|13766.6|13763.6|13767.9|13764.9|13769.2|13766.2|13765.7|13762.7|397
1596414900000|2020-08-03 00:35:00|13768|13765|13765.9|13762.9|13771.1|13768.1|13765.6|13762.6|471
1596415200000|2020-08-03 00:40:00|13765.8|13762.8|13766.4|13763.4|13768.5|13764.9|13765|13762|405
1596415500000|2020-08-03 00:45:00|13766.5|13763.5|13762.8|13759.8|13766.6|13763.6|13761.9|13758.9|376
1596415800000|2020-08-03 00:50:00|13762.9|13759.9|13759.8|13756.8|13763.7|13760.7|13759.4|13755.7|421
1596416100000|2020-08-03 00:55:00|13759.9|13756.9|13765.3|13762.3|13765.9|13762.9|13759.4|13756.4|498
1596416400000|2020-08-03 01:00:00|13765|13762|13765.8|13762.8|13769.6|13766.2|13761.6|13758.6|549
1596416700000|2020-08-03 01:05:00|13765.9|13762.9|13761.5|13758.5|13766.9|13763.9|13759.9|13756.6|483
1596417000000|2020-08-03 01:10:00|13761.6|13758.6|13757.3|13754.3|13762|13759|13756.6|13752.7|493
1596417300000|2020-08-03 01:15:00|13757.2|13754.2|13760.3|13754.3|13762.9|13758.5|13755.7|13751.4|493
1596417600000|2020-08-03 01:20:00|13758.7|13755.7|13760.5|13757.5|13762.5|13759.5|13757.8|13754.8|434
1596417900000|2020-08-03 01:25:00|13760.4|13757.4|13758.7|13755.7|13760.8|13757.8|13756|13753|385
1596418200000|2020-08-03 01:30:00|13758.6|13755.6|13759.4|13756.4|13761.1|13758.1|13756.2|13753.2|477
1596418500000|2020-08-03 01:35:00|13759.6|13756.6|13755.3|13752.3|13759.7|13756.7|13754.4|13751.4|529
1596418800000|2020-08-03 01:40:00|13755.4|13752.4|13759|13753|13759.6|13755|13753.8|13749.7|214
1596419100000|2020-08-03 01:45:00|13758.9|13752.9|13764.9|13761.9|13765|13762|13756.7|13751.7|406
1596419400000|2020-08-03 01:50:00|13765|13762|13756.8|13753.8|13765.2|13762.2|13756.3|13753.3|560
1596419700000|2020-08-03 01:55:00|13757.1|13754.1|13753|13750|13759.2|13756.2|13752.5|13749.5|432
1596420000000|2020-08-03 02:00:00|13753.1|13750.1|13757.4|13754.4|13758.1|13755.1|13752.8|13749.8|414
1596420300000|2020-08-03 02:05:00|13757.3|13754.3|13759.3|13756.3|13760.5|13757.5|13757|13754|398
1596420600000|2020-08-03 02:10:00|13759.2|13756.2|13759.4|13756.4|13761.7|13758.7|13758.2|13755.2|445
1596420900000|2020-08-03 02:15:00|13759.3|13756.3|13759.8|13756.8|13764.4|13761.4|13759.3|13756.3|422
1596421200000|2020-08-03 02:20:00|13759.9|13756.9|13761.6|13758.6|13763.3|13760.3|13758.4|13755.4|393
1596421500000|2020-08-03 02:25:00|13761.5|13758.5|13764.1|13761.1|13765.4|13762.4|13760.9|13757.9|507
1596421800000|2020-08-03 02:30:00|13764|13761|13759.9|13756.9|13764.5|13761.5|13759.2|13756.2|456
1596422100000|2020-08-03 02:35:00|13759.7|13756.7|13757.2|13754.2|13761|13758|13755.8|13752.8|497
1596422400000|2020-08-03 02:40:00|13757.1|13754.1|13758.6|13755.6|13759.4|13756.4|13756|13753|546
1596422700000|2020-08-03 02:45:00|13758.5|13755.5|13756.3|13753.3|13759.4|13756.4|13755.7|13752.7|308
1596423000000|2020-08-03 02:50:00|13756.4|13753.4|13756.4|13753.4|13757.1|13754.1|13754.8|13751.8|269
1596423300000|2020-08-03 02:55:00|13756.5|13753.5|13755.1|13752.1|13756.6|13753.6|13754.9|13751.9|296
1596423600000|2020-08-03 03:00:00|13755|13752|13751.6|13748.6|13755|13752|13751.3|13748.3|217
1596423900000|2020-08-03 03:05:00|13751.7|13748.7|13752.2|13749.2|13754.6|13751.5|13751.1|13748.1|349
1596424200000|2020-08-03 03:10:00|13752.3|13749.3|13755|13752|13755.1|13752.1|13752.1|13749.1|335
1596424500000|2020-08-03 03:15:00|13755.1|13752.1|13756.5|13753.5|13756.9|13753.9|13754.2|13751.2|258
1596424800000|2020-08-03 03:20:00|13756.6|13753.6|13761|13758|13761.4|13758.4|13756.6|13753.6|443
1596425100000|2020-08-03 03:25:00|13760.9|13757.9|13759.4|13756.4|13761.3|13758.3|13758.7|13755.7|306
1596425400000|2020-08-03 03:30:00|13759.3|13756.3|13756.4|13753.4|13759.7|13756.7|13755.7|13752.7|661
1596425700000|2020-08-03 03:35:00|13756.5|13753.5|13757.5|13754.5|13758.5|13755.5|13755.1|13752.1|412
1596426000000|2020-08-03 03:40:00|13757.3|13754.3|13757.8|13754.8|13760.4|13757.4|13756.9|13753.9|440
1596426300000|2020-08-03 03:45:00|13757.9|13754.9|13758.3|13755.3|13760.4|13757.4|13757.4|13754.4|459
1596426600000|2020-08-03 03:50:00|13758.2|13755.2|13759.7|13756.7|13761.6|13758.6|13757.7|13754.7|428
1596426900000|2020-08-03 03:55:00|13759.6|13756.6|13760|13757|13761.4|13758.4|13759.2|13756.2|392
1596427200000|2020-08-03 04:00:00|13760.1|13757.1|13761.5|13758.5|13762.4|13759.4|13759.2|13756.2|503
1596427500000|2020-08-03 04:05:00|13761.4|13758.4|13759.4|13756.4|13762.4|13759.4|13759.1|13756.1|379
1596427800000|2020-08-03 04:10:00|13759.3|13756.3|13757.5|13754.5|13759.8|13756.8|13757.1|13754.1|326
1596428100000|2020-08-03 04:15:00|13757.6|13754.6|13757.5|13754.5|13757.9|13754.9|13755.1|13752.1|311
1596428400000|2020-08-03 04:20:00|13757.6|13754.6|13757.9|13754.9|13758.1|13755.1|13757.1|13754.1|210
1596428700000|2020-08-03 04:25:00|13757.8|13754.8|13758|13755|13758.7|13755.7|13757.5|13754.5|166
1596429000000|2020-08-03 04:30:00|13758.4|13755.4|13758.7|13755.7|13760.5|13757.5|13758.3|13755.3|209
1596429300000|2020-08-03 04:35:00|13758.6|13755.6|13753.8|13750.8|13759|13756|13753.5|13750.5|287
1596429600000|2020-08-03 04:40:00|13753.7|13750.7|13754|13751|13755.4|13752.4|13753.5|13750.5|278
1596429900000|2020-08-03 04:45:00|13753.9|13750.9|13753.4|13750.4|13755|13752|13753.2|13750.2|242
1596430200000|2020-08-03 04:50:00|13753.3|13750.3|13754.2|13751.2|13754.5|13751.5|13753.3|13750.3|177
1596430500000|2020-08-03 04:55:00|13754.3|13751.3|13755.4|13752.4|13755.8|13752.8|13753.9|13750.9|207
1596430800000|2020-08-03 05:00:00|13755.5|13752.5|13755.1|13752.1|13755.8|13752.8|13753|13750|303
1596431100000|2020-08-03 05:05:00|13755.2|13752.2|13754.7|13751.7|13756.2|13753.2|13753.3|13750.3|288
1596431400000|2020-08-03 05:10:00|13754.6|13751.6|13752.1|13749.1|13755.3|13752.3|13751.6|13748.6|266
1596431700000|2020-08-03 05:15:00|13752.2|13749.2|13754.4|13751.4|13755.5|13752.5|13751.8|13748.8|217
1596432000000|2020-08-03 05:20:00|13754.5|13751.5|13754.7|13751.7|13755.5|13752.5|13753.9|13750.9|256
1596432300000|2020-08-03 05:25:00|13754.8|13751.8|13753.9|13750.9|13754.9|13751.9|13752.8|13749.8|232
1596432600000|2020-08-03 05:30:00|13754|13751|13753.2|13750.2|13756|13753|13752.9|13749.9|278
1596432900000|2020-08-03 05:35:00|13753.1|13750.1|13752.3|13749.3|13754.5|13751.5|13752.2|13749.2|216
1596433200000|2020-08-03 05:40:00|13752.4|13749.4|13755|13752|13755.1|13752.1|13752.2|13749.2|244
1596433500000|2020-08-03 05:45:00|13754.8|13751.8|13753.2|13750.2|13755.1|13752.1|13752.2|13749.2|209
1596433800000|2020-08-03 05:50:00|13753.1|13750.1|13751.4|13748.4|13754.3|13751.3|13750.9|13747.9|332
1596434100000|2020-08-03 05:55:00|13751.5|13748.5|13752.1|13749.1|13754|13751|13751.3|13748.3|300
1596434400000|2020-08-03 06:00:00|13752.2|13749.2|13753.9|13750.9|13754|13751|13752.1|13749.1|201
1596434700000|2020-08-03 06:05:00|13753.8|13750.8|13758.1|13755.1|13759|13756|13753.5|13750.5|255
1596435000000|2020-08-03 06:10:00|13758.2|13755.2|13762|13759|13763.9|13760.9|13758.1|13755.1|344
1596435300000|2020-08-03 06:15:00|13761.9|13758.9|13763.4|13760.4|13766.5|13762.2|13761.8|13758.8|292
1596435600000|2020-08-03 06:20:00|13763.5|13760.5|13767.7|13764.7|13768.5|13765.5|13763.1|13760.1|297
1596435900000|2020-08-03 06:25:00|13767.5|13764.5|13765.7|13762.7|13767.8|13764.8|13764.7|13761.7|233
1596436200000|2020-08-03 06:30:00|13765.6|13762.6|13766.4|13763.4|13767.2|13764.2|13764.9|13761.9|200
1596436500000|2020-08-03 06:35:00|13766.3|13763.3|13768.1|13765.1|13768.3|13765.3|13765.5|13762.5|229
1596436800000|2020-08-03 06:40:00|13768.2|13765.2|13767.2|13764.2|13768.7|13765.7|13764.5|13761.5|215
1596437100000|2020-08-03 06:45:00|13767.1|13764.1|13765.6|13762.6|13767.2|13764.2|13764.6|13761.6|265
1596437400000|2020-08-03 06:50:00|13765.7|13762.7|13768.9|13765.9|13770.4|13767.4|13765.6|13762.6|290
1596437700000|2020-08-03 06:55:00|13768.8|13765.8|13767|13764|13769.1|13766.1|13766.9|13763.9|275
1596438000000|2020-08-03 07:00:00|13766.9|13763.9|13764.4|13761.4|13767.4|13764.4|13764.1|13761.1|387
1596438300000|2020-08-03 07:05:00|13764.3|13761.3|13768.5|13765.5|13768.7|13765.7|13763.7|13760.5|285
1596438600000|2020-08-03 07:10:00|13768.4|13765.4|13762.7|13759.7|13769.2|13766.2|13762.1|13759.1|350
1596438900000|2020-08-03 07:15:00|13762.8|13759.8|13760.6|13757.6|13764.2|13761.2|13760.1|13757.1|282
1596439200000|2020-08-03 07:20:00|13760.5|13757.5|13757.6|13754.6|13761.3|13758.3|13757.3|13754.3|297
1596439500000|2020-08-03 07:25:00|13757.7|13754.7|13763.1|13760.1|13764.9|13760.2|13757.6|13754.6|304
1596439800000|2020-08-03 07:30:00|13763|13760|13760|13757|13763.2|13760.2|13758.4|13755.4|247
1596440100000|2020-08-03 07:35:00|13760.1|13757.1|13763.5|13760.5|13765|13760.7|13759.8|13754.9|547
1596440400000|2020-08-03 07:40:00|13763.4|13760.4|13764.6|13761.6|13764.6|13761.6|13761.9|13758.1|368
1596440700000|2020-08-03 07:45:00|13764.5|13761.5|13765.6|13762.6|13767.1|13764.1|13764|13761|300
1596441000000|2020-08-03 07:50:00|13765.7|13762.7|13764.3|13761.3|13766.3|13763.3|13763.9|13760.1|271
1596441300000|2020-08-03 07:55:00|13764.4|13761.4|13760.1|13757.1|13764.4|13761.4|13759.3|13756.3|322
1596441600000|2020-08-03 08:00:00|13760.2|13757.2|13756.4|13753.4|13760.7|13757.7|13755.4|13752.4|306
1596441900000|2020-08-03 08:05:00|13756.5|13753.5|13754.9|13751.9|13757.6|13754.6|13754.5|13751.5|282
1596442200000|2020-08-03 08:10:00|13755|13752|13758.9|13755.9|13759|13756|13753.9|13750.9|264
1596442500000|2020-08-03 08:15:00|13758.8|13755.8|13755.9|13752.9|13759.1|13756.1|13755.3|13751.1|366
1596442800000|2020-08-03 08:20:00|13756|13753|13752.5|13749.5|13756.5|13753.5|13752.3|13748.1|301
1596443100000|2020-08-03 08:25:00|13752.7|13749.7|13752.3|13749.3|13756.1|13751.8|13752.2|13747.9|218
1596443400000|2020-08-03 08:30:00|13752.4|13749.4|13753.9|13750.9|13757.6|13752.8|13752.4|13749.4|366
1596443700000|2020-08-03 08:35:00|13754|13751|13751|13748|13754.7|13751.7|13750.9|13747.9|365
1596444000000|2020-08-03 08:40:00|13751.1|13748.1|13751.3|13748.3|13751.6|13748.6|13749.9|13746.9|246
1596444300000|2020-08-03 08:45:00|13751.4|13748.4|13748.1|13745.1|13751.5|13748.5|13747.7|13744.7|269
1596444600000|2020-08-03 08:50:00|13748|13745|13748.9|13745.9|13749.4|13746.4|13747.8|13744.8|223
1596444900000|2020-08-03 08:55:00|13748.8|13745.8|13748.3|13745.3|13749.1|13746.1|13747.9|13744.9|200
1596445200000|2020-08-03 09:00:00|13748.2|13745.2|13752|13749|13752.5|13749.5|13748.2|13745.2|245
1596445500000|2020-08-03 09:05:00|13752.1|13749.1|13753.3|13750.3|13753.3|13750.3|13750.7|13747.7|194
1596445800000|2020-08-03 09:10:00|13753.2|13750.2|13758.2|13755.2|13758.4|13755.4|13752.9|13749.9|256
1596446100000|2020-08-03 09:15:00|13758|13755|13757.4|13754.4|13758.1|13755.1|13756.6|13753.6|256
1596446400000|2020-08-03 09:20:00|13757.5|13754.5|13755.6|13752.6|13759.5|13756.5|13754.5|13751.5|318
1596446700000|2020-08-03 09:25:00|13755.5|13752.5|13757.1|13754.1|13758.2|13755.2|13754.4|13751.4|291
1596447000000|2020-08-03 09:30:00|13757.2|13754.2|13762.3|13759.3|13762.6|13759.6|13756.9|13753.9|280
1596447300000|2020-08-03 09:35:00|13762.4|13759.4|13761|13758|13763.3|13760.3|13760.9|13757.9|274
1596447600000|2020-08-03 09:40:00|13761.1|13758.1|13759.7|13756.7|13763.6|13760.6|13759.7|13756.7|227
1596447900000|2020-08-03 09:45:00|13759.9|13756.9|13762.5|13759.5|13763.2|13760.2|13759.6|13756.6|276
1596448200000|2020-08-03 09:50:00|13762.4|13759.4|13765.9|13762.9|13766.1|13763.1|13762|13759|217
1596448500000|2020-08-03 09:55:00|13766|13763|13768.1|13765.1|13770.2|13765.9|13765.6|13762.6|282
1596448800000|2020-08-03 10:00:00|13768|13765|13773|13770|13773.9|13770.2|13767.4|13764.4|281
1596449100000|2020-08-03 10:05:00|13772.9|13769.9|13771.2|13768.2|13774.5|13769.9|13770.1|13765.6|227
1596449400000|2020-08-03 10:10:00|13771.1|13768.1|13770.2|13767.2|13771.5|13768.5|13769.4|13766.4|344
1596449700000|2020-08-03 10:15:00|13770.1|13767.1|13770.2|13767.2|13770.7|13767.7|13769.3|13766.3|307
1596450000000|2020-08-03 10:20:00|13770.1|13767.1|13775|13772|13775.2|13772.2|13769.9|13766.3|450
1596450300000|2020-08-03 10:25:00|13775.2|13772.2|13778|13775|13779.3|13775.6|13774.3|13771.3|335
1596450600000|2020-08-03 10:30:00|13777.9|13774.9|13778.9|13775.9|13780.8|13776.2|13776.8|13772.3|349
1596450900000|2020-08-03 10:35:00|13778.8|13775.8|13774.6|13771.6|13779|13776|13773|13768.4|345
1596451200000|2020-08-03 10:40:00|13774.7|13771.7|13771|13768|13777|13772.5|13770.9|13766.7|280
1596451500000|2020-08-03 10:45:00|13771.1|13768.1|13775.9|13772.9|13776.3|13773.3|13769.3|13765.1|299
1596451800000|2020-08-03 10:50:00|13776|13773|13775.6|13772.6|13776.5|13773.5|13775|13772|302
1596452100000|2020-08-03 10:55:00|13775.7|13772.7|13775|13772|13776.5|13773.5|13773.3|13768.9|387
1596452400000|2020-08-03 11:00:00|13774.9|13771.9|13770.5|13767.5|13778.7|13774.1|13770.5|13767.5|532
1596452700000|2020-08-03 11:05:00|13770.4|13767.4|13773|13770|13774.8|13770.7|13770.4|13767.4|293
1596453000000|2020-08-03 11:10:00|13772.7|13769.7|13770.7|13767.7|13773.1|13770.1|13770.2|13766.2|294
1596453300000|2020-08-03 11:15:00|13770.6|13767.6|13770.9|13767.9|13772.9|13768.5|13769|13764|252
1596453600000|2020-08-03 11:20:00|13770.8|13767.8|13770|13767|13771.4|13768|13768.1|13765|230
1596453900000|2020-08-03 11:25:00|13769.9|13766.9|13771.7|13768.7|13773.2|13769.7|13769.9|13766.6|321
1596454200000|2020-08-03 11:30:00|13771.8|13768.8|13773.3|13770.3|13775.9|13771.5|13771.8|13767.4|302
1596454500000|2020-08-03 11:35:00|13773.4|13770.4|13773.8|13770.8|13774.2|13771.2|13772.2|13769.2|276
1596454800000|2020-08-03 11:40:00|13773.9|13770.9|13773.7|13770.7|13775.2|13771.1|13772.8|13768.8|276
1596455100000|2020-08-03 11:45:00|13773.8|13770.8|13770.1|13767.1|13773.9|13770.9|13769.9|13765.7|226
1596455400000|2020-08-03 11:50:00|13770.2|13767.2|13768.2|13765.2|13771.9|13767.6|13766.2|13763|252
1596455700000|2020-08-03 11:55:00|13768.3|13765.3|13774|13768|13774.1|13768.1|13768|13763.7|282
1596456000000|2020-08-03 12:00:00|13773.7|13767.7|13771.4|13765.4|13773.9|13769.6|13769|13764.3|523
1596456300000|2020-08-03 12:05:00|13771.3|13765.3|13770.1|13764.1|13771.8|13766.8|13767.8|13763.2|431
1596456600000|2020-08-03 12:10:00|13770.2|13764.2|13772.6|13766.6|13774.5|13770.1|13768.7|13764.1|284
1596456900000|2020-08-03 12:15:00|13772.7|13766.7|13772.6|13769.6|13775.5|13770.4|13771.2|13766.6|416
1596457200000|2020-08-03 12:20:00|13772.5|13769.5|13773.4|13767.4|13774.1|13769.6|13769.4|13765|579
1596457500000|2020-08-03 12:25:00|13771.8|13768.8|13771.2|13768.2|13774.4|13769.9|13770.9|13766.4|389
1596457800000|2020-08-03 12:30:00|13771|13768|13772.8|13766.8|13773|13768.1|13768.8|13763.1|341
1596458100000|2020-08-03 12:35:00|13772.7|13766.7|13770.2|13767.2|13773.9|13769.5|13769.9|13765.5|430
1596458400000|2020-08-03 12:40:00|13770.3|13767.3|13773.4|13770.4|13775.7|13771.2|13770.2|13765.7|408
1596458700000|2020-08-03 12:45:00|13773.6|13770.6|13776.5|13773.5|13776.5|13773.5|13773.3|13768.7|339
1596459000000|2020-08-03 12:50:00|13777.8|13771.8|13777.1|13774.1|13779.1|13774.8|13776.4|13771.7|487
1596459300000|2020-08-03 12:55:00|13777.2|13774.2|13782.4|13776.4|13782.4|13777.7|13776.1|13773.1|456
1596459600000|2020-08-03 13:00:00|13782.3|13776.3|13782.7|13776.7|13784.2|13779.8|13779.6|13775.1|499
1596459900000|2020-08-03 13:05:00|13782.2|13776.2|13784.4|13781.4|13786.5|13782.3|13780.1|13775.8|429
1596460200000|2020-08-03 13:10:00|13785.8|13779.8|13783.6|13780.6|13785.8|13781.7|13781.9|13776.6|297
1596460500000|2020-08-03 13:15:00|13783.7|13780.7|13783|13780|13785.6|13781.5|13781.8|13777.3|387
1596460800000|2020-08-03 13:20:00|13783.1|13780.1|13784.7|13781.7|13786.3|13781.9|13782.7|13778.6|385
1596461100000|2020-08-03 13:25:00|13784.8|13781.8|13783.9|13780.9|13785.5|13781.8|13781.7|13776.8|371
1596461400000|2020-08-03 13:30:00|13783.8|13780.8|13788.3|13785.3|13790|13785.4|13783.7|13779.5|384
1596461700000|2020-08-03 13:35:00|13788.4|13785.4|13789.6|13783.6|13790|13785.6|13786.8|13782.1|348
1596462000000|2020-08-03 13:40:00|13789.5|13783.5|13788.6|13782.6|13790.2|13785.2|13787.4|13782.2|249
1596462300000|2020-08-03 13:45:00|13788.5|13782.5|13788.4|13782.4|13789.5|13784.4|13786|13781.7|337
1596462600000|2020-08-03 13:50:00|13788.6|13782.6|13785.9|13782.9|13789.1|13783.6|13784.2|13779.5|442
1596462900000|2020-08-03 13:55:00|13785.8|13782.8|13783.4|13777.4|13785.9|13782.9|13782.9|13776.9|233
1596463200000|2020-08-03 14:00:00|13782.6|13776.6|13777.5|13771.5|13783.1|13777.1|13777|13771|432
1596463500000|2020-08-03 14:05:00|13777.6|13771.6|13770.8|13767.8|13778.6|13773.2|13770.3|13765.7|529
1596463800000|2020-08-03 14:10:00|13770.4|13767.4|13771.2|13768.2|13773.8|13768.9|13769.5|13764.2|456
1596464100000|2020-08-03 14:15:00|13771.3|13768.3|13774|13768|13774.4|13769.8|13769.8|13765.4|403
1596464400000|2020-08-03 14:20:00|13773.9|13767.9|13774.9|13768.9|13778.8|13773.8|13772.1|13767.3|428
1596464700000|2020-08-03 14:25:00|13773.4|13770.4|13774.2|13771.2|13775.9|13771.2|13770.6|13765.2|479
1596465000000|2020-08-03 14:30:00|13774.3|13771.3|13772.7|13766.7|13774.6|13771.3|13770.2|13765.5|430
1596465300000|2020-08-03 14:35:00|13772.8|13766.8|13776|13770|13778|13773.2|13771.8|13765.8|484
1596465600000|2020-08-03 14:40:00|13775.9|13769.9|13776.2|13770.2|13778.9|13774.3|13774.2|13768.4|481
1596465900000|2020-08-03 14:45:00|13776.3|13770.3|13775.5|13769.5|13778.2|13773.8|13774.9|13769|491
1596466200000|2020-08-03 14:50:00|13775.6|13769.6|13771.3|13765.3|13775.7|13771.2|13769.5|13764.9|443
1596466500000|2020-08-03 14:55:00|13769.7|13766.7|13768.1|13765.1|13776.6|13771.3|13767.8|13763.4|551
1596466800000|2020-08-03 15:00:00|13768|13765|13770.4|13764.4|13771.9|13767.4|13768|13763.6|395
1596467100000|2020-08-03 15:05:00|13770.3|13764.3|13770.3|13764.3|13771.9|13767.3|13768.5|13764|233
1596467400000|2020-08-03 15:10:00|13770.4|13764.4|13772.1|13766.1|13772.6|13768|13768.9|13764.4|257
1596467700000|2020-08-03 15:15:00|13772.2|13766.2|13766.4|13763.4|13772.2|13767|13766.4|13762.1|226
1596468000000|2020-08-03 15:20:00|13766.5|13763.5|13766.7|13763.7|13769.8|13765.4|13766.3|13761.5|211
1596468300000|2020-08-03 15:25:00|13766.4|13763.4|13769.2|13763.2|13769.3|13764.8|13766.4|13760.8|288
1596468600000|2020-08-03 15:30:00|13769.3|13763.3|13770.2|13764.2|13770.2|13766|13767.1|13762.5|354
1596468900000|2020-08-03 15:35:00|13770|13764|13771|13765|13773.1|13768.6|13768.1|13763.7|287
1596469200000|2020-08-03 15:40:00|13771.1|13765.1|13770.2|13764.2|13772.5|13767.8|13767.8|13763.6|328
1596469500000|2020-08-03 15:45:00|13770.3|13764.3|13766.7|13763.7|13770.3|13765|13765.8|13761.4|233
1596469800000|2020-08-03 15:50:00|13766.8|13763.8|13765.5|13762.5|13768.5|13764.4|13764.3|13760.7|206
1596470100000|2020-08-03 15:55:00|13765.6|13762.6|13767.8|13761.8|13771.5|13766.9|13765.5|13761.7|283
1596470400000|2020-08-03 16:00:00|13768.3|13762.3|13764.6|13761.6|13768.7|13762.9|13764|13759.6|324
1596470700000|2020-08-03 16:05:00|13764.7|13761.7|13764.4|13761.4|13766.9|13762.3|13764|13759.8|173
1596471000000|2020-08-03 16:10:00|13764.5|13761.5|13765.9|13759.9|13767.9|13763.3|13761.4|13756.7|266
1596471300000|2020-08-03 16:15:00|13765.5|13759.5|13761.2|13758.2|13765.8|13761.4|13760.9|13756.5|216
1596471600000|2020-08-03 16:20:00|13761.3|13758.3|13762.7|13756.7|13763.7|13758.7|13760.8|13756.4|219
1596471900000|2020-08-03 16:25:00|13762.6|13756.6|13763.5|13760.5|13765.8|13760.8|13761.4|13756.6|228
1596472200000|2020-08-03 16:30:00|13765.3|13759.3|13767.3|13761.3|13767.8|13763.1|13763.2|13758.7|212
1596472500000|2020-08-03 16:35:00|13767.2|13761.2|13770.8|13764.8|13771.3|13765.9|13767.2|13761.2|287
1596472800000|2020-08-03 16:40:00|13770.7|13764.7|13771.1|13765.1|13772.6|13766.6|13770.1|13764.1|231
1596473100000|2020-08-03 16:45:00|13771|13765|13769.8|13763.8|13771.2|13765.2|13769.4|13763.4|205
1596473400000|2020-08-03 16:50:00|13769.7|13763.7|13769.6|13763.6|13770.1|13765.5|13767.4|13761.4|262
1596473700000|2020-08-03 16:55:00|13768.2|13765.2|13767.9|13761.9|13769.6|13765.2|13766.3|13761.4|192
1596474000000|2020-08-03 17:00:00|13767.8|13761.8|13768.1|13762.1|13768.5|13762.5|13767.6|13761.6|151
1596474300000|2020-08-03 17:05:00|13768|13762|13767.1|13761.1|13768.1|13762.6|13765|13760.1|117
1596474600000|2020-08-03 17:10:00|13767|13761|13768|13762|13768.2|13762.2|13767|13761|180
1596474900000|2020-08-03 17:15:00|13768.1|13762.1|13765.9|13762.9|13768.2|13763.5|13765.9|13761.3|145
1596475200000|2020-08-03 17:20:00|13765.8|13762.8|13764|13761|13767.2|13762.8|13763.5|13759.1|170
1596475500000|2020-08-03 17:25:00|13763.9|13760.9|13763.8|13760.8|13765.8|13761.1|13763.6|13759.1|141
1596475800000|2020-08-03 17:30:00|13763.9|13760.9|13762.8|13759.8|13765.7|13761.1|13762.4|13758.2|277
1596476100000|2020-08-03 17:35:00|13762.9|13759.9|13765.4|13759.4|13765.8|13761.4|13762.5|13758.7|269
1596476400000|2020-08-03 17:40:00|13765.6|13759.6|13764.8|13758.8|13765.6|13761.2|13763.4|13758.7|267
1596476700000|2020-08-03 17:45:00|13764.9|13758.9|13764.9|13758.9|13765.2|13760.7|13761.7|13757.4|321
1596477000000|2020-08-03 17:50:00|13764.7|13758.7|13765.1|13759.1|13765.6|13761.1|13763.2|13758.7|268
1596477300000|2020-08-03 17:55:00|13765|13759|13763.7|13760.7|13765.8|13761.1|13763.5|13758.8|259
1596477600000|2020-08-03 18:00:00|13763.8|13760.8|13765.5|13759.5|13767.3|13762.6|13763.6|13759.2|188
1596477900000|2020-08-03 18:05:00|13765.4|13759.4|13766.4|13760.4|13766.6|13761.6|13764|13759.3|176
1596478200000|2020-08-03 18:10:00|13766.5|13760.5|13765.7|13759.7|13766.6|13761.4|13764|13759.5|161
1596478500000|2020-08-03 18:15:00|13765.6|13759.6|13764.1|13761.1|13765.9|13761.3|13763.5|13759.1|144
1596478800000|2020-08-03 18:20:00|13764.2|13761.2|13766|13760|13766.1|13761.4|13763.6|13758.9|185
1596479100000|2020-08-03 18:25:00|13764.6|13761.6|13765.7|13759.7|13766.1|13761.6|13764|13759.4|116
1596479400000|2020-08-03 18:30:00|13765.6|13759.6|13764|13761|13765.8|13761.2|13763.7|13759.1|223
1596479700000|2020-08-03 18:35:00|13763.9|13760.9|13764.1|13758.1|13765.7|13761.1|13763.3|13757.3|321
1596480000000|2020-08-03 18:40:00|13764|13758|13767.2|13761.2|13767.9|13763|13763.8|13757.8|239
1596480300000|2020-08-03 18:45:00|13767.3|13761.3|13770.2|13764.2|13771.5|13766.9|13766.1|13761.3|245
1596480600000|2020-08-03 18:50:00|13770.3|13764.3|13768.5|13762.5|13770.5|13765.2|13766.6|13762.4|183
1596480900000|2020-08-03 18:55:00|13768.6|13762.6|13767.3|13764.3|13768.9|13764.4|13766.7|13761.9|171
1596481200000|2020-08-03 19:00:00|13767.2|13764.2|13768.5|13762.5|13769.3|13764.8|13765.7|13761|295
1596481500000|2020-08-03 19:05:00|13768.4|13762.4|13768|13762|13769|13764.2|13766.5|13761.9|186
1596481800000|2020-08-03 19:10:00|13767.8|13761.8|13768.1|13762.1|13768.6|13764.1|13766.2|13761.6|160
1596482100000|2020-08-03 19:15:00|13768|13762|13767.3|13761.3|13768.5|13763.7|13766.1|13761.2|193
1596482400000|2020-08-03 19:20:00|13767.2|13761.2|13767.4|13761.4|13767.8|13763.2|13765.4|13760.8|199
1596482700000|2020-08-03 19:25:00|13767.3|13761.3|13768.3|13762.3|13768.6|13763.9|13765.5|13760.9|143
1596483000000|2020-08-03 19:30:00|13768.4|13762.4|13769.2|13763.2|13770.6|13766.2|13766.8|13762.3|218
1596483300000|2020-08-03 19:35:00|13769.3|13763.3|13768.7|13762.7|13769.4|13764.8|13767|13762|162
1596483600000|2020-08-03 19:40:00|13768.5|13762.5|13767.9|13761.9|13768.6|13764|13766.2|13761.7|189
1596483900000|2020-08-03 19:45:00|13766.3|13763.3|13766|13763|13768.2|13763.5|13765.8|13761.2|194
1596484200000|2020-08-03 19:50:00|13766.1|13763.1|13767|13761|13768.9|13764.1|13765|13760.5|164
1596484500000|2020-08-03 19:55:00|13766.9|13760.9|13764.9|13758.9|13767.8|13763|13763.6|13758.8|259
1596484800000|2020-08-03 20:00:00|13765|13759|13764.8|13758.8|13765.6|13759.7|13762.7|13758.2|112
1596485100000|2020-08-03 20:05:00|13764.9|13758.9|13764.9|13758.9|13765.1|13760.5|13763.2|13758.3|92
1596485400000|2020-08-03 20:10:00|13764.8|13758.8|13764|13761|13765.5|13761|13763.6|13758.7|86
1596485700000|2020-08-03 20:15:00|13763.9|13760.9|13764|13761|13765.8|13761.2|13763.7|13759.1|89
1596486000000|2020-08-03 20:20:00|13764.1|13761.1|13764|13761|13765.6|13761.2|13763.7|13759.1|70
1596486300000|2020-08-03 20:25:00|13763.8|13760.8|13763.9|13760.9|13765.5|13761.2|13763.7|13759.2|66
1596486600000|2020-08-03 20:30:00|13764.8|13758.8|13763.8|13757.8|13764.8|13759.5|13762.3|13757.1|144
1596486900000|2020-08-03 20:35:00|13763.7|13757.7|13763.4|13757.4|13763.8|13757.8|13762.8|13756.8|131
1596487200000|2020-08-03 20:40:00|13763.5|13757.5|13764|13758|13764.7|13759.5|13762.5|13756.9|153
1596487500000|2020-08-03 20:45:00|13763.7|13757.7|13763.6|13757.6|13764.1|13758.1|13762.7|13756.7|140
1596487800000|2020-08-03 20:50:00|13763.4|13757.4|13763.5|13757.5|13764.3|13758.3|13762.7|13756.7|91
1596488100000|2020-08-03 20:55:00|13763.4|13757.4|13763.8|13757.8|13764.9|13758.6|13763|13757|140
1596488400000|2020-08-03 21:00:00|13765|13756.9|13779.2|13763.2|13779.4|13763.4|13765|13755.3|51
1596488700000|2020-08-03 21:05:00|13779.7|13763.7|13779.5|13763.5|13783|13767|13776.1|13760.1|84
1596489000000|2020-08-03 21:10:00|13778.1|13762.1|13779.5|13763.5|13781|13765|13776.6|13760.6|147
1596489300000|2020-08-03 21:15:00|13780.5|13764.5|13779.1|13763.1|13780.7|13764.7|13776.8|13760.8|75
1596489600000|2020-08-03 21:20:00|13780.5|13764.5|13778.5|13762.5|13781|13765|13776.3|13760.3|119
1596489900000|2020-08-03 21:25:00|13779.7|13763.7|13779.2|13763.2|13782.5|13766.5|13776.9|13760.9|196
1596490200000|2020-08-03 21:30:00|13779.8|13763.8|13780.9|13764.9|13782.8|13766.8|13777.1|13761.1|166
1596490500000|2020-08-03 21:35:00|13781.3|13765.3|13778.1|13762.1|13782.3|13766.3|13777.3|13761.3|70
1596490800000|2020-08-03 21:40:00|13778.4|13762.4|13777.3|13761.3|13780.3|13764.3|13777.3|13761.3|97
1596491100000|2020-08-03 21:45:00|13777.9|13761.9|13777.3|13761.3|13780.2|13764.2|13776.6|13760.6|186
1596491400000|2020-08-03 21:50:00|13777.5|13761.5|13776.5|13760.5|13779|13763|13774|13759|213
1596491700000|2020-08-03 21:55:00|13777.2|13761.2|13775.3|13759.3|13781.8|13765.8|13773.1|13757.1|194
1596492000000|2020-08-03 22:00:00|13777.2|13761.2|13772.1|13765.9|13777.7|13766.4|13769.3|13757.9|463
1596492300000|2020-08-03 22:05:00|13772.2|13765.8|13768.9|13762.9|13778.1|13766.1|13766.5|13759.6|434
1596492600000|2020-08-03 22:10:00|13769|13763|13768.8|13762.8|13769.5|13763.5|13768.4|13762.4|135
1596492900000|2020-08-03 22:15:00|13770.6|13764.1|13771.1|13765.1|13772.8|13765.6|13769.3|13763.1|173
1596493200000|2020-08-03 22:20:00|13771|13765|13770.8|13764.8|13771.5|13765.4|13770.4|13764.3|109
1596493500000|2020-08-03 22:25:00|13770.7|13764.7|13771|13765|13771.8|13765.5|13770|13764|115
1596493800000|2020-08-03 22:30:00|13770.9|13764.9|13769.5|13763.5|13771.6|13765.6|13768.7|13762.4|123
1596494100000|2020-08-03 22:35:00|13769.2|13763.2|13771|13765|13771.3|13765.3|13769.1|13763.1|110
1596494400000|2020-08-03 22:40:00|13770.9|13764.9|13770.6|13764.6|13771.2|13765.2|13770.4|13764.4|112
1596494700000|2020-08-03 22:45:00|13770.5|13764.5|13771|13765|13771.1|13765.1|13770.4|13764.4|87
1596495000000|2020-08-03 22:50:00|13770.9|13764.9|13770.9|13764.9|13771.2|13765.2|13770.7|13764.7|81
1596495300000|2020-08-03 22:55:00|13770.8|13764.8|13771.9|13765.9|13772.1|13766.1|13770.5|13764.5|103
1596495600000|2020-08-03 23:00:00|13772.9|13766.9|13771.8|13765.8|13772.9|13766.9|13771.4|13765.4|85
1596495900000|2020-08-03 23:05:00|13771.9|13765.9|13771.9|13765.9|13772.2|13766.2|13771.2|13765.2|83
1596496200000|2020-08-03 23:10:00|13771.8|13765.8|13771.3|13765.3|13771.8|13766.9|13769.5|13764.3|110
1596496500000|2020-08-03 23:15:00|13771.2|13765.2|13771|13765|13771.3|13766.8|13769.1|13764.5|81
1596496800000|2020-08-03 23:20:00|13770.8|13764.8|13769.1|13763.1|13771.2|13765.2|13769|13763|123
1596497100000|2020-08-03 23:25:00|13768.9|13762.9|13768.8|13762.8|13769.3|13763.3|13768.6|13762.6|112
1596497400000|2020-08-03 23:30:00|13768.9|13762.9|13767|13761|13769.5|13763.5|13767|13761|125
1596497700000|2020-08-03 23:35:00|13767.1|13761.1|13766.6|13760.6|13767.6|13762.4|13764.9|13760.3|142
1596498000000|2020-08-03 23:40:00|13766.7|13760.7|13767.5|13761.5|13767.8|13761.8|13766.1|13760.1|146
1596498300000|2020-08-03 23:45:00|13767.3|13761.3|13767.3|13761.3|13767.8|13761.8|13766.9|13760.9|128
1596498600000|2020-08-03 23:50:00|13767.8|13761.8|13767.2|13761.2|13768.2|13762.6|13765.6|13761|97
1596498900000|2020-08-03 23:55:00|13767.3|13761.3|13767.1|13761.1|13767.7|13762|13764.9|13760.1|133
1596499200000|2020-08-04 00:00:00|13766.9|13760.9|13770.4|13764.4|13770.5|13765.7|13764.6|13760.2|292
1596499500000|2020-08-04 00:05:00|13770.3|13764.3|13771.2|13765.2|13772.3|13767.8|13769|13764.3|193
1596499800000|2020-08-04 00:10:00|13771.3|13765.3|13771|13768|13774.5|13770.1|13770.5|13765.3|180
1596500100000|2020-08-04 00:15:00|13771.1|13768.1|13769.5|13766.5|13772|13768.1|13769|13764.7|168
1596500400000|2020-08-04 00:20:00|13769.4|13766.4|13768.3|13765.3|13772.4|13767.4|13768|13763.9|144
1596500700000|2020-08-04 00:25:00|13768.2|13765.2|13765.8|13762.8|13769.8|13765.7|13763.7|13759.2|436
1596501000000|2020-08-04 00:30:00|13765.9|13762.9|13763.7|13760.7|13767.5|13763|13762.8|13758.3|257
1596501300000|2020-08-04 00:35:00|13763.6|13760.6|13764.6|13761.6|13766.8|13762.6|13762.8|13758.4|227
1596501600000|2020-08-04 00:40:00|13764.7|13761.7|13768.2|13765.2|13769.9|13765.8|13763.6|13760.6|290
1596501900000|2020-08-04 00:45:00|13767.9|13764.9|13764.1|13761.1|13770.2|13765.2|13764.1|13759.7|256
1596502200000|2020-08-04 00:50:00|13764.2|13761.2|13765.7|13762.7|13768.3|13763.8|13764.1|13759.5|227
1596502500000|2020-08-04 00:55:00|13765.6|13762.6|13766.4|13763.4|13768.2|13763.9|13764.1|13760.4|253
1596502800000|2020-08-04 01:00:00|13766.3|13763.3|13762.3|13759.3|13766.3|13763.3|13762.1|13757.6|292
1596503100000|2020-08-04 01:05:00|13762.2|13759.2|13763.8|13760.8|13764.4|13760.9|13761.5|13757.2|254
1596503400000|2020-08-04 01:10:00|13763.9|13760.9|13762.5|13759.5|13764.6|13761.2|13762|13758.2|211
1596503700000|2020-08-04 01:15:00|13762.4|13759.4|13761.2|13758.2|13764.2|13759.9|13760.9|13756.7|201
1596504000000|2020-08-04 01:20:00|13761.1|13758.1|13761.7|13758.7|13761.8|13758.8|13760.9|13757.9|110
1596504300000|2020-08-04 01:25:00|13761.8|13758.8|13763.2|13760.2|13764.6|13761.2|13761.5|13758.4|141
1596504600000|2020-08-04 01:30:00|13763.3|13760.3|13765.8|13762.8|13770.4|13765.1|13763.3|13760.3|313
1596504900000|2020-08-04 01:35:00|13765.9|13762.9|13763.1|13760.1|13766.8|13763.8|13762.7|13759.7|196
1596505200000|2020-08-04 01:40:00|13763.2|13760.2|13763.2|13760.2|13766.5|13762|13762.7|13759.7|218
1596505500000|2020-08-04 01:45:00|13763.3|13760.3|13765.9|13762.9|13766|13763|13763|13760|190
1596505800000|2020-08-04 01:50:00|13766|13763|13767|13764|13767|13764|13764.6|13761.6|167
1596506100000|2020-08-04 01:55:00|13766.9|13763.9|13766.3|13763.3|13767.6|13763.9|13763.8|13760.6|293
1596506400000|2020-08-04 02:00:00|13766.2|13763.2|13765.7|13762.7|13768.3|13764.1|13764.9|13761.9|254
1596506700000|2020-08-04 02:05:00|13765.8|13762.8|13764.4|13761.4|13768|13763.7|13762.2|13757.6|301
1596507000000|2020-08-04 02:10:00|13764.5|13761.5|13760.1|13757.1|13764.5|13761.5|13758.1|13754.9|284
1596507300000|2020-08-04 02:15:00|13760.3|13757.3|13762.8|13759.8|13764.7|13760.3|13759.8|13756.6|418
1596507600000|2020-08-04 02:20:00|13762.9|13759.9|13765.9|13762.9|13767.4|13762.9|13762.3|13758.2|350
1596507900000|2020-08-04 02:25:00|13766|13763|13766|13763|13768.5|13765.5|13765.1|13761.1|440
1596508200000|2020-08-04 02:30:00|13765.8|13762.8|13764.1|13761.1|13765.9|13762.9|13762.9|13759.9|251
1596508500000|2020-08-04 02:35:00|13764.2|13761.2|13757.8|13754.8|13764.2|13761.2|13757.5|13754.1|348
1596508800000|2020-08-04 02:40:00|13758.1|13755.1|13757.1|13754.1|13758.9|13755.9|13757|13754|310
1596509100000|2020-08-04 02:45:00|13757.2|13754.2|13756.1|13753.1|13760.2|13756|13755.1|13752.1|329
1596509400000|2020-08-04 02:50:00|13756.3|13753.3|13753.9|13750.9|13756.6|13753.6|13753.9|13750.9|238
1596509700000|2020-08-04 02:55:00|13754|13751|13754|13751|13754.8|13751.8|13753.8|13750.8|156
1596510000000|2020-08-04 03:00:00|13754.1|13751.1|13756.2|13753.2|13757.1|13753.4|13752.9|13749.9|248
1596510300000|2020-08-04 03:05:00|13756.1|13753.1|13755.1|13752.1|13756.2|13753.2|13753|13750|235
1596510600000|2020-08-04 03:10:00|13755|13752|13755.2|13752.2|13756.8|13753|13754.5|13750.5|228
1596510900000|2020-08-04 03:15:00|13755.3|13752.3|13756.4|13753.4|13758.2|13753.6|13755.1|13751.8|234
1596511200000|2020-08-04 03:20:00|13756.3|13753.3|13758.5|13755.5|13760.1|13756|13756.3|13753|351
1596511500000|2020-08-04 03:25:00|13758.4|13755.4|13758.9|13755.9|13759|13756|13757.7|13754.7|133
1596511800000|2020-08-04 03:30:00|13759|13756|13757.8|13754.8|13760.5|13757.5|13757.4|13753|501
1596512100000|2020-08-04 03:35:00|13757.9|13754.9|13758.2|13755.2|13760|13755.8|13757.4|13753|389
1596512400000|2020-08-04 03:40:00|13758.3|13755.3|13759.9|13756.9|13761.5|13757.4|13757.6|13753.1|312
1596512700000|2020-08-04 03:45:00|13759.8|13756.8|13761.4|13758.4|13761.6|13758.6|13759.7|13756.7|193
1596513000000|2020-08-04 03:50:00|13761.5|13758.5|13761.3|13758.3|13763.3|13758.7|13761.1|13757.1|184
1596513300000|2020-08-04 03:55:00|13761.2|13758.2|13761.9|13758.9|13763.5|13759.4|13761.2|13757.5|199
1596513600000|2020-08-04 04:00:00|13761.7|13758.7|13762.1|13759.1|13762.3|13759.3|13761.6|13758.6|211
1596513900000|2020-08-04 04:05:00|13762.2|13759.2|13761.9|13758.9|13762.6|13759.6|13761.2|13758.2|148
1596514200000|2020-08-04 04:10:00|13761.8|13758.8|13761.7|13758.7|13762|13759|13761.3|13758.3|134
1596514500000|2020-08-04 04:15:00|13761.6|13758.6|13761.5|13758.5|13761.8|13758.8|13761|13758|120
1596514800000|2020-08-04 04:20:00|13761.4|13758.4|13759.7|13756.7|13761.7|13758.4|13759.5|13755|251
1596515100000|2020-08-04 04:25:00|13759.6|13756.6|13762.4|13756.4|13762.6|13757.8|13758.9|13755|197
1596515400000|2020-08-04 04:30:00|13762.6|13756.6|13759.4|13753.4|13762.6|13758|13755.4|13750.6|473
1596515700000|2020-08-04 04:35:00|13759.5|13753.5|13758.5|13755.5|13762.2|13757.5|13757.7|13753.1|441
1596516000000|2020-08-04 04:40:00|13758.6|13755.6|13757.7|13754.7|13759.8|13756.7|13756.6|13752.1|258
1596516300000|2020-08-04 04:45:00|13757.6|13754.6|13756|13753|13759|13755.3|13755.9|13751.5|308
1596516600000|2020-08-04 04:50:00|13755.9|13752.9|13757.7|13754.7|13757.8|13754.8|13755.9|13752.9|178
1596516900000|2020-08-04 04:55:00|13757.8|13754.8|13755|13752|13759.5|13755.1|13755|13750.5|230
1596517200000|2020-08-04 05:00:00|13755.1|13752.1|13755.8|13752.8|13757.9|13753.5|13753.8|13750.1|283
1596517500000|2020-08-04 05:05:00|13755.7|13752.7|13755.8|13752.8|13757.3|13753.8|13754.7|13751.2|218
1596517800000|2020-08-04 05:10:00|13755.6|13752.6|13758.8|13755.8|13758.9|13755.9|13755.6|13752.2|188
1596518100000|2020-08-04 05:15:00|13758.9|13755.9|13759.1|13756.1|13759.4|13756.4|13758.1|13755.1|213
1596518400000|2020-08-04 05:20:00|13759|13756|13760|13757|13761.3|13757.1|13759|13755|172
1596518700000|2020-08-04 05:25:00|13760.1|13757.1|13757.9|13754.9|13760.2|13757.2|13756.5|13752.1|230
1596519000000|2020-08-04 05:30:00|13758|13755|13763.6|13757.6|13763.8|13759.2|13757.8|13754.3|213
1596519300000|2020-08-04 05:35:00|13763.5|13757.5|13763.1|13760.1|13764.9|13760.7|13761.1|13756.8|272
1596519600000|2020-08-04 05:40:00|13763.2|13760.2|13762.4|13759.4|13763.2|13760.2|13762|13759|87
1596519900000|2020-08-04 05:45:00|13762.5|13759.5|13758.2|13755.2|13762.8|13759.5|13757.8|13754.2|204
1596520200000|2020-08-04 05:50:00|13758.3|13755.3|13756.9|13753.9|13758.9|13755.3|13756|13752.7|300
1596520500000|2020-08-04 05:55:00|13756.8|13753.8|13756.9|13753.9|13759.8|13755.3|13753.9|13750.1|330
1596520800000|2020-08-04 06:00:00|13756.5|13753.5|13758.2|13755.2|13759.2|13755.5|13755.6|13751.2|275
1596521100000|2020-08-04 06:05:00|13758.3|13755.3|13761.1|13758.1|13762|13758.3|13758.1|13755.1|299
1596521400000|2020-08-04 06:10:00|13761.2|13758.2|13757.7|13754.7|13762|13759|13757.3|13754.3|277
1596521700000|2020-08-04 06:15:00|13757.6|13754.6|13757.4|13754.4|13759.3|13756.3|13757|13754|241
1596522000000|2020-08-04 06:20:00|13757.5|13754.5|13756.6|13753.6|13757.9|13754.9|13756.3|13753.3|207
1596522300000|2020-08-04 06:25:00|13756.5|13753.5|13754.9|13748.9|13758.1|13754.6|13753|13748.7|282
1596522600000|2020-08-04 06:30:00|13755.3|13749.3|13754|13751|13756.7|13752.6|13753|13748.7|341
1596522900000|2020-08-04 06:35:00|13753.9|13750.9|13752.5|13749.5|13754|13751|13751.9|13748.9|267
1596523200000|2020-08-04 06:40:00|13752.6|13749.6|13755.7|13752.7|13757.1|13753.2|13752.4|13749|360
1596523500000|2020-08-04 06:45:00|13755.9|13752.9|13761.7|13755.7|13761.8|13757.7|13755.1|13751.2|344
1596523800000|2020-08-04 06:50:00|13761.8|13755.8|13757.2|13754.2|13762|13758.2|13755.6|13751.1|345
1596524100000|2020-08-04 06:55:00|13757.3|13754.3|13756.6|13750.6|13757.8|13754.3|13753.5|13749.2|333
1596524400000|2020-08-04 07:00:00|13755|13752|13752.4|13749.4|13759.2|13755|13750.8|13746.5|565
1596524700000|2020-08-04 07:05:00|13752.3|13749.3|13757.8|13751.8|13758.8|13753.8|13751.9|13747.8|533
1596525000000|2020-08-04 07:10:00|13756.6|13753.6|13753.6|13750.6|13759.3|13754.7|13753|13750|479
1596525300000|2020-08-04 07:15:00|13753.7|13750.7|13750.9|13747.9|13755.8|13751.4|13750.7|13747.7|365
1596525600000|2020-08-04 07:20:00|13750.8|13747.8|13748.9|13745.9|13752.6|13748.6|13748.8|13744.4|306
1596525900000|2020-08-04 07:25:00|13749|13746|13748.4|13745.4|13750.7|13746.1|13747.7|13743.5|352
1596526200000|2020-08-04 07:30:00|13748.2|13745.2|13746.6|13743.6|13750.3|13745.9|13744.3|13740|553
1596526500000|2020-08-04 07:35:00|13746.5|13743.5|13744.3|13741.3|13748.1|13743.9|13744|13739.5|423
1596526800000|2020-08-04 07:40:00|13744.2|13741.2|13745.1|13742.1|13747.5|13743|13742.7|13738.9|405
1596527100000|2020-08-04 07:45:00|13745|13742|13750.7|13744.7|13750.7|13746.5|13744.7|13741.6|398
1596527400000|2020-08-04 07:50:00|13749.2|13746.2|13753.2|13747.2|13754.1|13749.6|13749.2|13745|370
1596527700000|2020-08-04 07:55:00|13753.3|13747.3|13753.7|13747.7|13755.9|13751.4|13751.9|13747|584
1596528000000|2020-08-04 08:00:00|13754|13748|13751|13748|13754.7|13750.2|13750.2|13745.7|287
1596528300000|2020-08-04 08:05:00|13750.9|13747.9|13756.1|13753.1|13757.3|13753.2|13750.9|13747.3|366
1596528600000|2020-08-04 08:10:00|13755.9|13752.9|13756|13750|13759.4|13755.1|13754.4|13749.9|493
1596528900000|2020-08-04 08:15:00|13756.1|13750.1|13755.8|13749.8|13758.1|13753.2|13751.9|13747.6|408
1596529200000|2020-08-04 08:20:00|13755.9|13749.9|13757.9|13751.9|13760.1|13755.2|13754.8|13749.9|474
1596529500000|2020-08-04 08:25:00|13758|13752|13755|13752|13758.4|13753.7|13754|13748|393
1596529800000|2020-08-04 08:30:00|13755.1|13752.1|13761.9|13758.9|13763.6|13759.1|13755|13750.6|517
1596530100000|2020-08-04 08:35:00|13762|13759|13756.9|13750.9|13764.5|13759.6|13756.5|13750.5|577
1596530400000|2020-08-04 08:40:00|13756.8|13750.8|13753.7|13750.7|13757.9|13753.4|13752.9|13748.6|410
1596530700000|2020-08-04 08:45:00|13753.6|13750.6|13753.4|13747.4|13754.8|13750.7|13751.1|13746.6|315
1596531000000|2020-08-04 08:50:00|13753.5|13747.5|13750|13747|13753.5|13749.4|13749.8|13746.3|428
1596531300000|2020-08-04 08:55:00|13749.8|13746.8|13751.6|13745.6|13754.1|13749.7|13748.9|13744.5|390
1596531600000|2020-08-04 09:00:00|13750.1|13747.1|13748.1|13745.1|13751.9|13747.4|13747.9|13743.3|403
1596531900000|2020-08-04 09:05:00|13749.6|13743.6|13747.4|13744.4|13750|13745.5|13745|13740.5|419
1596532200000|2020-08-04 09:10:00|13747.5|13744.5|13746.1|13743.1|13749.5|13745|13745.6|13741.3|388
1596532500000|2020-08-04 09:15:00|13745.9|13742.9|13746.7|13743.7|13749.2|13744.9|13745.1|13741.1|361
1596532800000|2020-08-04 09:20:00|13746.8|13743.8|13746.5|13740.5|13748.1|13743.9|13743.3|13739|383
1596533100000|2020-08-04 09:25:00|13746.6|13740.6|13746.9|13740.9|13747.1|13742.5|13744.1|13739.7|280
1596533400000|2020-08-04 09:30:00|13746.5|13740.5|13743.6|13740.6|13748.6|13744.1|13742.9|13738.2|345
1596533700000|2020-08-04 09:35:00|13743.5|13740.5|13748.3|13742.3|13750.5|13744.5|13743.2|13738.7|485
1596534000000|2020-08-04 09:40:00|13748|13742|13744.9|13741.9|13749.4|13744.4|13744.6|13740.5|375
1596534300000|2020-08-04 09:45:00|13744.8|13741.8|13746.4|13743.4|13748|13743.7|13742.8|13738.3|320
1596534600000|2020-08-04 09:50:00|13746.5|13743.5|13750.8|13744.8|13750.8|13746.2|13746.5|13742.5|367
1596534900000|2020-08-04 09:55:00|13750.9|13744.9|13752.8|13746.8|13753.7|13749.1|13748.6|13744.1|542
1596535200000|2020-08-04 10:00:00|13751.4|13748.4|13751.1|13748.1|13753.4|13748.9|13750.2|13745.8|297
1596535500000|2020-08-04 10:05:00|13751|13748|13755.8|13749.8|13756.9|13752.3|13750.6|13746.1|490
1596535800000|2020-08-04 10:10:00|13755.9|13749.9|13755|13752|13756.6|13752|13752.3|13747.8|295
1596536100000|2020-08-04 10:15:00|13755.2|13752.2|13757.7|13754.7|13760.4|13755.9|13755.1|13751.6|408
1596536400000|2020-08-04 10:20:00|13757.6|13754.6|13756.1|13753.1|13759.3|13755.1|13754.8|13750.6|395
1596536700000|2020-08-04 10:25:00|13756|13753|13757.4|13751.4|13759.1|13754.7|13755.1|13750.7|301
1596537000000|2020-08-04 10:30:00|13757.1|13751.1|13759.8|13753.8|13760|13755.4|13756.7|13751.1|391
1596537300000|2020-08-04 10:35:00|13758.3|13755.3|13761.5|13758.5|13763.2|13758.9|13758.3|13753.7|465
1596537600000|2020-08-04 10:40:00|13761.2|13758.2|13761.7|13758.7|13762.9|13758.7|13760.1|13755.3|521
1596537900000|2020-08-04 10:45:00|13761.8|13758.8|13762.1|13759.1|13763|13759.5|13760.8|13756.3|393
1596538200000|2020-08-04 10:50:00|13762.2|13759.2|13765.9|13759.9|13766.2|13761.7|13761.8|13757.6|273
1596538500000|2020-08-04 10:55:00|13765.8|13759.8|13766.2|13760.2|13767.1|13762.6|13762.9|13758.8|418
1596538800000|2020-08-04 11:00:00|13764.7|13761.7|13766.4|13760.4|13767.6|13763.2|13763.9|13759.4|406
1596539100000|2020-08-04 11:05:00|13766.2|13760.2|13762.1|13759.1|13766.9|13762.2|13761.8|13757.4|365
1596539400000|2020-08-04 11:10:00|13762.2|13759.2|13765.5|13759.5|13766|13760|13761.5|13757.1|425
1596539700000|2020-08-04 11:15:00|13765.6|13759.6|13768.5|13762.5|13769.9|13763.9|13762.7|13758.1|349
1596540000000|2020-08-04 11:20:00|13768.3|13762.3|13766.1|13760.1|13769.9|13765.1|13764.5|13759.2|470
1596540300000|2020-08-04 11:25:00|13766|13760|13766.2|13760.2|13768.2|13763|13764.2|13759.4|433
1596540600000|2020-08-04 11:30:00|13766.3|13760.3|13768.7|13765.7|13770.9|13766.1|13765.1|13760|482
1596540900000|2020-08-04 11:35:00|13770.3|13764.3|13770.8|13764.8|13771.6|13767.1|13768.5|13763.3|451
1596541200000|2020-08-04 11:40:00|13770.7|13764.7|13771.2|13765.2|13772|13767.5|13769.1|13764.6|381
1596541500000|2020-08-04 11:45:00|13771.1|13765.1|13774.3|13768.3|13774.5|13769|13768.9|13764.4|361
1596541800000|2020-08-04 11:50:00|13774.4|13768.4|13770.3|13767.3|13776.2|13771.6|13769.8|13765.5|457
1596542100000|2020-08-04 11:55:00|13770.4|13767.4|13770.5|13764.5|13772.3|13767.7|13768.6|13763.9|406
1596542400000|2020-08-04 12:00:00|13770.6|13764.6|13769.5|13766.5|13771.7|13768.1|13768.4|13763.7|415
1596542700000|2020-08-04 12:05:00|13769.6|13766.6|13769.3|13763.3|13771.5|13766.9|13767.2|13762.6|494
1596543000000|2020-08-04 12:10:00|13769.5|13763.5|13768.8|13762.8|13769.8|13765.1|13766.7|13762|529
1596543300000|2020-08-04 12:15:00|13768.6|13762.6|13766.4|13760.4|13769.2|13764.5|13764.5|13760|441
1596543600000|2020-08-04 12:20:00|13766.5|13760.5|13766.1|13763.1|13766.9|13763.1|13763.2|13758.9|374
1596543900000|2020-08-04 12:25:00|13766|13763|13768.8|13762.8|13769.1|13764.6|13765.1|13760.2|292
1596544200000|2020-08-04 12:30:00|13768.9|13762.9|13770|13764|13770.4|13765.9|13766|13761.5|357
1596544500000|2020-08-04 12:35:00|13769.9|13763.9|13770.3|13764.3|13771.9|13767.5|13768.6|13763.8|347
1596544800000|2020-08-04 12:40:00|13770.2|13764.2|13773.5|13767.5|13776.4|13771.9|13768.4|13764|440
1596545100000|2020-08-04 12:45:00|13773.6|13767.6|13774.5|13771.5|13776.9|13772.9|13772.1|13767.6|401
1596545400000|2020-08-04 12:50:00|13774.4|13771.4|13780.7|13774.7|13782.1|13777.6|13773.6|13769.1|551
1596545700000|2020-08-04 12:55:00|13780.8|13774.8|13782.5|13776.5|13784.2|13778.8|13777.9|13773.6|560
1596546000000|2020-08-04 13:00:00|13782.2|13776.2|13780.2|13777.2|13783.9|13779.2|13779.4|13775.2|417
1596546300000|2020-08-04 13:05:00|13780.3|13777.3|13781.9|13775.9|13784.6|13780.3|13780.1|13775.5|430
1596546600000|2020-08-04 13:10:00|13782.1|13776.1|13783.2|13777.2|13783.9|13778.6|13780.6|13776.1|412
1596546900000|2020-08-04 13:15:00|13783|13777|13781.6|13775.6|13784.5|13779.9|13780.2|13775.6|356
1596547200000|2020-08-04 13:20:00|13781.8|13775.8|13782.1|13779.1|13783.9|13779.5|13778.9|13774.2|380
1596547500000|2020-08-04 13:25:00|13782|13779|13783.1|13777.1|13784.2|13779.7|13780.9|13776.4|418
1596547800000|2020-08-04 13:30:00|13783|13777|13777.5|13774.5|13783|13778.5|13777.3|13772.9|330
1596548100000|2020-08-04 13:35:00|13777.6|13774.6|13782.5|13776.5|13784.6|13780.1|13777.5|13772.9|401
1596548400000|2020-08-04 13:40:00|13782.6|13776.6|13779.9|13773.9|13782.6|13778|13777.5|13773.6|372
1596548700000|2020-08-04 13:45:00|13779.8|13773.8|13777.5|13774.5|13781.9|13777.6|13777.2|13772.8|428
1596549000000|2020-08-04 13:50:00|13777.6|13774.6|13777.5|13774.5|13782|13777.5|13777.2|13772.4|559
1596549300000|2020-08-04 13:55:00|13777.4|13774.4|13779.1|13773.1|13779.5|13775.5|13776.8|13772.3|255
1596549600000|2020-08-04 14:00:00|13779|13773|13773.7|13767.7|13779.4|13774.1|13772|13766|480
1596549900000|2020-08-04 14:05:00|13773.6|13767.6|13770.5|13764.5|13775.9|13771.2|13770.5|13764.5|539
1596550200000|2020-08-04 14:10:00|13770.7|13764.7|13772.8|13766.8|13773.3|13768.9|13770.1|13764.3|544
1596550500000|2020-08-04 14:15:00|13772.9|13766.9|13771.5|13765.5|13773.9|13769.5|13770.3|13765.3|507
1596550800000|2020-08-04 14:20:00|13771.6|13765.6|13768.9|13762.9|13772.3|13767.6|13766.3|13761.6|495
1596551100000|2020-08-04 14:25:00|13769|13763|13769|13763|13769.5|13765.1|13766.5|13761.5|501
1596551400000|2020-08-04 14:30:00|13769.2|13763.2|13771.1|13765.1|13773.5|13767.5|13767.1|13762.5|374
1596551700000|2020-08-04 14:35:00|13770.9|13764.9|13770|13764|13772.2|13768.4|13766.7|13762.1|429
1596552000000|2020-08-04 14:40:00|13769.9|13763.9|13761.5|13758.5|13770|13764.8|13760.2|13755.4|502
1596552300000|2020-08-04 14:45:00|13761.6|13758.6|13760|13754|13763.7|13759.1|13758.4|13754|573
1596552600000|2020-08-04 14:50:00|13760.1|13754.1|13761.2|13755.2|13761.9|13756.7|13757.6|13753.1|409
1596552900000|2020-08-04 14:55:00|13761.1|13755.1|13758.5|13755.5|13762.9|13758.4|13757.5|13753.1|553
1596553200000|2020-08-04 15:00:00|13758.6|13755.6|13760.3|13757.3|13762.1|13757.3|13755.9|13752.9|357
1596553500000|2020-08-04 15:05:00|13760.2|13757.2|13759.5|13753.5|13761.9|13757.3|13757.5|13753.1|296
1596553800000|2020-08-04 15:10:00|13759.4|13753.4|13756.8|13750.8|13759.9|13755.2|13755.4|13750.6|292
1596554100000|2020-08-04 15:15:00|13756.9|13750.9|13752|13749|13757.2|13751.2|13750.7|13746.1|243
1596554400000|2020-08-04 15:20:00|13751.9|13748.9|13753.8|13750.8|13756.2|13751.7|13750.6|13746.4|225
1596554700000|2020-08-04 15:25:00|13755.4|13749.4|13755.3|13749.3|13755.5|13751.1|13752|13747.7|217
1596555000000|2020-08-04 15:30:00|13755.2|13749.2|13752.6|13746.6|13755.5|13751.1|13751|13746.5|254
1596555300000|2020-08-04 15:35:00|13752.5|13746.5|13752.1|13746.1|13752.6|13748.1|13749|13744.5|317
1596555600000|2020-08-04 15:40:00|13752.2|13746.2|13750.3|13747.3|13752.7|13748.3|13749.3|13744.7|232
1596555900000|2020-08-04 15:45:00|13750.2|13747.2|13750.2|13747.2|13752.4|13748|13749.8|13745.4|216
1596556200000|2020-08-04 15:50:00|13750.3|13747.3|13749.7|13746.7|13751.5|13747.4|13749|13744.6|208
1596556500000|2020-08-04 15:55:00|13749.5|13746.5|13752.5|13749.5|13753|13749.6|13749.4|13744.9|191
1596556800000|2020-08-04 16:00:00|13752.6|13749.6|13751.8|13745.8|13753.9|13749.6|13750.9|13744.9|383
1596557100000|2020-08-04 16:05:00|13751.7|13745.7|13751.9|13745.9|13753.2|13748.5|13750.1|13745.4|340
1596557400000|2020-08-04 16:10:00|13752|13746|13750.3|13747.3|13753.1|13748.3|13750.1|13745.8|270
1596557700000|2020-08-04 16:15:00|13750.4|13747.4|13750.6|13744.6|13752.2|13747.8|13749|13743.5|379
1596558000000|2020-08-04 16:20:00|13750.5|13744.5|13748.5|13745.5|13753.1|13748.4|13747.2|13742.4|269
1596558300000|2020-08-04 16:25:00|13750.4|13744.4|13750.9|13744.9|13752|13747.1|13749|13743.7|260
1596558600000|2020-08-04 16:30:00|13751|13745|13750|13747|13753|13748.3|13749.5|13745|214
1596558900000|2020-08-04 16:35:00|13749.9|13746.9|13750.9|13744.9|13751.5|13746.9|13748.9|13744.1|214
1596559200000|2020-08-04 16:40:00|13750.8|13744.8|13748.3|13745.3|13751.3|13747.1|13748.3|13744.7|171
1596559500000|2020-08-04 16:45:00|13748.2|13745.2|13747.6|13744.6|13750.4|13746.2|13747.5|13742.8|187
1596559800000|2020-08-04 16:50:00|13747.5|13744.5|13746.7|13743.7|13749.2|13745|13746.4|13742|129
1596560100000|2020-08-04 16:55:00|13746.8|13743.8|13746.2|13743.2|13747.5|13744.5|13746|13743|190
1596560400000|2020-08-04 17:00:00|13746.3|13743.3|13747.1|13744.1|13747.1|13744.1|13744.6|13740.2|194
1596560700000|2020-08-04 17:05:00|13747|13744|13747.2|13741.2|13747.6|13744.1|13745.2|13740.6|229
1596561000000|2020-08-04 17:10:00|13747.1|13741.1|13743.9|13740.9|13747.5|13741.7|13743.9|13739.5|208
1596561300000|2020-08-04 17:15:00|13744|13741|13743.9|13740.9|13745.8|13741.6|13743.1|13739.2|204
1596561600000|2020-08-04 17:20:00|13743.8|13740.8|13743.9|13740.9|13745.6|13741.1|13742.3|13737.9|247
1596561900000|2020-08-04 17:25:00|13744|13741|13745.2|13739.2|13746|13741.1|13743.9|13739|198
1596562200000|2020-08-04 17:30:00|13745.3|13739.3|13744.5|13738.5|13745.3|13740.5|13742.5|13737.9|196
1596562500000|2020-08-04 17:35:00|13744.4|13738.4|13740.8|13737.8|13744.8|13740.1|13740.7|13736.1|144
1596562800000|2020-08-04 17:40:00|13740.9|13737.9|13742.8|13736.8|13743.1|13738.1|13740.6|13736|178
1596563100000|2020-08-04 17:45:00|13742.7|13736.7|13744.6|13738.6|13744.7|13740.1|13741.5|13736.6|188
1596563400000|2020-08-04 17:50:00|13744.7|13738.7|13744.6|13738.6|13745.5|13740.9|13742.9|13738.1|127
1596563700000|2020-08-04 17:55:00|13744.8|13738.8|13742.7|13739.7|13745|13741.2|13742.7|13738.1|126
1596564000000|2020-08-04 18:00:00|13742.8|13739.8|13741.2|13735.2|13744.8|13740.2|13739.9|13735|190
1596564300000|2020-08-04 18:05:00|13741.3|13735.3|13740.5|13737.5|13742.5|13737.8|13739.8|13735.2|188
1596564600000|2020-08-04 18:10:00|13740.3|13737.3|13741.6|13735.6|13742.5|13738|13740.3|13735.4|123
1596564900000|2020-08-04 18:15:00|13741.5|13735.5|13741.2|13735.2|13742.2|13737.8|13737.8|13733.8|168
1596565200000|2020-08-04 18:20:00|13741.1|13735.1|13741|13735|13741.3|13735.3|13740.4|13734.4|144
1596565500000|2020-08-04 18:25:00|13740.9|13734.9|13742.3|13739.3|13743.5|13739.3|13739.5|13734.9|184
1596565800000|2020-08-04 18:30:00|13742.2|13739.2|13745.6|13739.6|13746.6|13742.1|13742.2|13737.5|197
1596566100000|2020-08-04 18:35:00|13745.7|13739.7|13745|13739|13745.9|13740.6|13742.7|13738.2|189
1596566400000|2020-08-04 18:40:00|13744.9|13738.9|13742.9|13736.9|13745|13739|13742.5|13736.5|187
1596566700000|2020-08-04 18:45:00|13742.8|13736.8|13741.9|13735.9|13743.2|13737.2|13741.7|13735.7|149
1596567000000|2020-08-04 18:50:00|13741.8|13735.8|13743.1|13737.1|13743.9|13737.9|13741.8|13735.8|196
1596567300000|2020-08-04 18:55:00|13743.2|13737.2|13739.9|13733.9|13743.3|13737.3|13739.7|13733.7|222
1596567600000|2020-08-04 19:00:00|13740.1|13734.1|13740.3|13734.3|13741.1|13735.4|13737.9|13733.4|264
1596567900000|2020-08-04 19:05:00|13740.2|13734.2|13738.2|13732.2|13740.9|13735.4|13736.5|13732.1|212
1596568200000|2020-08-04 19:10:00|13738.3|13732.3|13736.2|13730.2|13738.3|13733.3|13734.4|13730|198
1596568500000|2020-08-04 19:15:00|13736.3|13730.3|13737.5|13731.5|13738|13732.6|13734.9|13730.3|219
1596568800000|2020-08-04 19:20:00|13737.6|13731.6|13736.9|13730.9|13738.4|13733.9|13736.6|13730.8|209
1596569100000|2020-08-04 19:25:00|13737|13731|13735.5|13732.5|13738.3|13733.8|13735.5|13731|163
1596569400000|2020-08-04 19:30:00|13735.6|13732.6|13734|13731|13737.1|13732.6|13734|13729.5|175
1596569700000|2020-08-04 19:35:00|13735.5|13729.5|13733.1|13730.1|13735.7|13731.1|13732.9|13728.3|134
1596570000000|2020-08-04 19:40:00|13733|13730|13733.3|13730.3|13735.4|13730.6|13733|13728.6|174
1596570300000|2020-08-04 19:45:00|13733.2|13730.2|13732.9|13729.9|13735.3|13730.7|13732.7|13728.4|183
1596570600000|2020-08-04 19:50:00|13734.4|13728.4|13733|13727|13734.7|13730.3|13731.1|13726.4|206
1596570900000|2020-08-04 19:55:00|13732.9|13726.9|13730.1|13727.1|13733.1|13728.3|13729.7|13725.2|136
1596571200000|2020-08-04 20:00:00|13730|13727|13731.3|13728.3|13733.2|13728.4|13729.9|13725.5|121
1596571500000|2020-08-04 20:05:00|13731.4|13728.4|13733.1|13727.1|13733.2|13728.7|13731.3|13726.8|58
1596571800000|2020-08-04 20:10:00|13733.7|13727.7|13732.5|13726.5|13734.2|13728.2|13730.8|13725.9|135
1596572100000|2020-08-04 20:15:00|13732.4|13726.4|13733.9|13727.9|13734|13728.1|13730.7|13725.6|113
1596572400000|2020-08-04 20:20:00|13733.8|13727.8|13734.1|13728.1|13734.4|13729.7|13732.7|13727.7|94
1596572700000|2020-08-04 20:25:00|13734|13728|13734.5|13728.5|13736.2|13730.2|13732.8|13727.8|185
1596573000000|2020-08-04 20:30:00|13734.7|13728.7|13734.6|13728.6|13735|13729|13734.1|13728.1|145
1596573300000|2020-08-04 20:35:00|13734.8|13728.8|13734.5|13728.5|13735.2|13730.2|13733.1|13728.1|127
1596573600000|2020-08-04 20:40:00|13734.6|13728.6|13734.6|13728.6|13734.8|13728.8|13734|13728|142
1596573900000|2020-08-04 20:45:00|13734.5|13728.5|13734.1|13728.1|13735.4|13729.4|13733.5|13727.5|136
1596574200000|2020-08-04 20:50:00|13734.4|13728.4|13733.8|13727.8|13734.5|13728.5|13732.7|13726.7|153
1596574500000|2020-08-04 20:55:00|13733.9|13727.9|13734.9|13728.9|13735.1|13729.1|13732.7|13726.7|177
1596574800000|2020-08-04 21:00:00|13743|13727|13741.6|13725.6|13743|13727|13740.9|13725|37
1596575100000|2020-08-04 21:05:00|13740.2|13725.5|13743.9|13727.9|13744.4|13728.4|13735.7|13719.7|118
1596575400000|2020-08-04 21:10:00|13739.9|13723.9|13743.6|13728.1|13744.1|13728.4|13739.9|13723.9|99
1596575700000|2020-08-04 21:15:00|13741.1|13726.3|13743.3|13728.7|13744.1|13731.3|13740.3|13726.2|101
1596576000000|2020-08-04 21:20:00|13744.5|13728.5|13743|13727.1|13744.5|13731.3|13740.3|13725.6|107
1596576300000|2020-08-04 21:25:00|13744|13728.3|13741.5|13725.5|13744.2|13729.5|13741.1|13725.1|113
1596576600000|2020-08-04 21:30:00|13742|13726|13743.3|13727.7|13745.1|13729.1|13740.6|13724.7|145
1596576900000|2020-08-04 21:35:00|13743|13727.8|13741.9|13726.2|13746|13730|13740.7|13724.7|165
1596577200000|2020-08-04 21:40:00|13742.1|13727.1|13743.1|13728.5|13746.4|13730.4|13740.3|13724.3|165
1596577500000|2020-08-04 21:45:00|13742.5|13728.7|13741.3|13730.6|13744|13731.7|13740|13727.9|210
1596577800000|2020-08-04 21:50:00|13739.9|13729.9|13741.6|13728.2|13743.8|13731.7|13739.4|13727.8|189
1596578100000|2020-08-04 21:55:00|13741.7|13728.3|13743|13729.1|13744|13731.7|13738.7|13727|177
1596578400000|2020-08-04 22:00:00|13743.3|13728.9|13737.2|13731.2|13743.3|13731.2|13736.5|13726.6|206
1596578700000|2020-08-04 22:05:00|13737.6|13731.6|13737.8|13730.7|13739.6|13731.6|13736.4|13729.5|170
1596579000000|2020-08-04 22:10:00|13737.5|13731.1|13739.3|13733.3|13740.4|13734.3|13735.2|13729|152
1596579300000|2020-08-04 22:15:00|13739.4|13733.4|13738.9|13732.9|13739.5|13733.5|13738.6|13732.6|158
1596579600000|2020-08-04 22:20:00|13739.1|13733.1|13739.7|13733.7|13739.8|13733.8|13738.5|13732.5|101
1596579900000|2020-08-04 22:25:00|13739.6|13733.6|13737.9|13731.9|13739.7|13733.7|13737.8|13731.8|104
1596580200000|2020-08-04 22:30:00|13738.1|13732.1|13737.8|13731.8|13738.4|13732.4|13737.3|13731.3|102
1596580500000|2020-08-04 22:35:00|13737.5|13731.5|13737.4|13731.4|13738|13732|13736.9|13730.9|125
1596580800000|2020-08-04 22:40:00|13737.5|13731.5|13737.9|13731.9|13738.2|13732.2|13737|13731|134
1596581100000|2020-08-04 22:45:00|13738|13732|13736.8|13730.8|13738.3|13732.3|13736.6|13730.6|214
1596581400000|2020-08-04 22:50:00|13736.9|13730.9|13733.9|13727.9|13737.2|13731.2|13733.9|13727.9|163
1596581700000|2020-08-04 22:55:00|13733.8|13727.8|13734.4|13728.4|13734.9|13728.9|13733.6|13727.6|203
1596582000000|2020-08-04 23:00:00|13734.3|13728.3|13734.3|13728.3|13735.6|13729.6|13734|13728|276
1596582300000|2020-08-04 23:05:00|13734.4|13728.4|13736.6|13730.6|13736.7|13730.7|13734.2|13728.2|160
1596582600000|2020-08-04 23:10:00|13736.5|13730.5|13736.9|13730.9|13737.4|13732.4|13735.4|13729.9|195
1596582900000|2020-08-04 23:15:00|13737|13731|13735.9|13729.9|13737.2|13732.4|13733.1|13727.1|273
1596583200000|2020-08-04 23:20:00|13736.3|13730.3|13737|13731|13737.8|13731.8|13735.3|13729.3|201
1596583500000|2020-08-04 23:25:00|13737.2|13731.2|13735.2|13729.2|13737.3|13731.3|13734.9|13728.9|282
1596583800000|2020-08-04 23:30:00|13735.3|13729.3|13734.5|13728.5|13736.1|13730.1|13733.9|13727.9|580
1596584100000|2020-08-04 23:35:00|13734.4|13728.4|13732.7|13726.7|13734.5|13728.6|13731.5|13726|239
1596584400000|2020-08-04 23:40:00|13732.6|13726.6|13731.7|13725.7|13733.2|13727.2|13730.4|13724.4|189
1596584700000|2020-08-04 23:45:00|13731.6|13725.6|13731.4|13725.4|13732.2|13726.2|13730.5|13724.5|276
1596585000000|2020-08-04 23:50:00|13731.5|13725.5|13726.7|13720.7|13731.6|13725.6|13726.3|13720.3|261
1596585300000|2020-08-04 23:55:00|13726.9|13720.9|13725.3|13719.3|13727|13721|13723.7|13717.7|470
1596585600000|2020-08-05 00:00:00|13724.9|13718.9|13728.5|13722.5|13728.6|13723.6|13722.9|13718.5|539
1596585900000|2020-08-05 00:05:00|13728.4|13722.4|13726|13723|13731.7|13727.5|13725|13720.6|326
1596586200000|2020-08-05 00:10:00|13726.1|13723.1|13728.6|13725.6|13732.3|13727.8|13725.8|13721|362
1596586500000|2020-08-05 00:15:00|13728.5|13725.5|13727.7|13724.7|13729.2|13725.5|13726.9|13723|153
1596586800000|2020-08-05 00:20:00|13727.8|13724.8|13726.1|13723.1|13728.3|13724.8|13724.5|13720.1|260
1596587100000|2020-08-05 00:25:00|13726.2|13723.2|13728.6|13722.6|13728.6|13724.2|13726.1|13722.2|122
1596587400000|2020-08-05 00:30:00|13728.7|13722.7|13730.3|13724.3|13733.5|13729.1|13728.2|13722.4|244
1596587700000|2020-08-05 00:35:00|13728.9|13725.9|13728.9|13725.9|13734|13729.4|13728.9|13725.1|291
1596588000000|2020-08-05 00:40:00|13729|13726|13728.7|13725.7|13730.4|13727.1|13728|13723.5|277
1596588300000|2020-08-05 00:45:00|13728.6|13725.6|13727.6|13724.6|13729.8|13725.9|13726.9|13723.6|212
1596588600000|2020-08-05 00:50:00|13727.7|13724.7|13725.8|13722.8|13728|13724.7|13724.2|13720|287
1596588900000|2020-08-05 00:55:00|13725.9|13722.9|13724.9|13721.9|13727.2|13723|13724.3|13720.2|287
1596589200000|2020-08-05 01:00:00|13724.8|13721.8|13723.2|13720.2|13726.1|13721.9|13722.2|13719|362
1596589500000|2020-08-05 01:05:00|13723|13720|13724|13721|13724|13721|13721.7|13718.7|300
1596589800000|2020-08-05 01:10:00|13723.9|13720.9|13724.8|13721.8|13725.7|13722.7|13723.2|13719.6|324
1596590100000|2020-08-05 01:15:00|13724.9|13721.9|13723.9|13720.9|13726.3|13722.2|13722.9|13718.5|374
1596590400000|2020-08-05 01:20:00|13723.8|13720.8|13722.5|13719.5|13725.5|13721.6|13722|13719|393
1596590700000|2020-08-05 01:25:00|13722.4|13719.4|13718.3|13715.3|13722.8|13719.8|13717.8|13713.4|334
1596591000000|2020-08-05 01:30:00|13718.4|13715.4|13719.8|13716.8|13721.8|13717.4|13716.8|13713.3|406
1596591300000|2020-08-05 01:35:00|13719.7|13716.7|13719.3|13716.3|13720.4|13716.8|13716.9|13713.8|284
1596591600000|2020-08-05 01:40:00|13719.2|13716.2|13718.9|13715.9|13720.4|13717|13717.2|13713.7|186
1596591900000|2020-08-05 01:45:00|13718.8|13715.8|13720.6|13717.6|13721.4|13718.4|13718|13713.5|349
1596592200000|2020-08-05 01:50:00|13720.7|13717.7|13720.5|13717.5|13722.8|13718.8|13719.8|13716.7|325
1596592500000|2020-08-05 01:55:00|13720.6|13717.6|13724.3|13718.3|13724.3|13719.9|13719.6|13716.6|240
1596592800000|2020-08-05 02:00:00|13722.6|13719.6|13724|13721|13725.5|13721.2|13721.3|13718|347
1596593100000|2020-08-05 02:05:00|13724.1|13721.1|13722.4|13719.4|13724.2|13721.2|13722|13719|368
1596593400000|2020-08-05 02:10:00|13722.3|13719.3|13721|13718|13722.8|13719.8|13720|13717|284
1596593700000|2020-08-05 02:15:00|13720.9|13717.9|13724.2|13721.2|13725.7|13721.7|13720.7|13717.6|315
1596594000000|2020-08-05 02:20:00|13724.1|13721.1|13722.3|13716.3|13724.3|13721.3|13720.6|13716.2|300
1596594300000|2020-08-05 02:25:00|13722.4|13716.4|13720.7|13717.7|13722.4|13718.1|13720|13716.4|178
1596594600000|2020-08-05 02:30:00|13720.6|13717.6|13722.1|13719.1|13723|13719.3|13720.5|13716.4|267
1596594900000|2020-08-05 02:35:00|13722|13719|13720|13717|13723|13720|13719.7|13716.7|253
1596595200000|2020-08-05 02:40:00|13720.1|13717.1|13717.4|13714.4|13720.2|13717.2|13715.6|13711.2|259
1596595500000|2020-08-05 02:45:00|13717.3|13714.3|13716.6|13713.6|13718.6|13714.4|13715.6|13711.4|216
1596595800000|2020-08-05 02:50:00|13716.7|13713.7|13714.6|13711.6|13717.6|13714|13714.5|13711.5|180
1596596100000|2020-08-05 02:55:00|13714.4|13711.4|13714.7|13711.7|13717.9|13713.6|13713.6|13710.4|250
1596596400000|2020-08-05 03:00:00|13714.5|13711.5|13714|13711|13716.1|13713.1|13713.6|13710.6|238
1596596700000|2020-08-05 03:05:00|13713.9|13710.9|13714.7|13711.7|13715.4|13711.7|13712.7|13709.2|219
1596597000000|2020-08-05 03:10:00|13714.6|13711.6|13715.7|13712.7|13717|13712.7|13713.8|13709.3|205
1596597300000|2020-08-05 03:15:00|13715.6|13712.6|13716.1|13713.1|13718.4|13714|13714.5|13709.9|299
1596597600000|2020-08-05 03:20:00|13716|13713|13718.3|13715.3|13719.8|13715.9|13715.2|13710.6|263
1596597900000|2020-08-05 03:25:00|13718.2|13715.2|13717.2|13714.2|13719|13715.2|13715.5|13710.9|309
1596598200000|2020-08-05 03:30:00|13717.1|13714.1|13716.5|13713.5|13720.2|13715.7|13715.9|13711.6|293
1596598500000|2020-08-05 03:35:00|13716.4|13713.4|13715.7|13712.7|13719.5|13715.7|13715.5|13711.9|396
1596598800000|2020-08-05 03:40:00|13715.6|13712.6|13713.8|13710.8|13715.7|13712.7|13713.6|13710.6|149
1596599100000|2020-08-05 03:45:00|13713.9|13710.9|13716.8|13713.8|13716.8|13713.8|13713.8|13710.8|167
1596599400000|2020-08-05 03:50:00|13716.7|13713.7|13714.9|13711.9|13716.7|13713.7|13714.9|13710.6|173
1596599700000|2020-08-05 03:55:00|13715|13712|13714.6|13711.6|13717.6|13713.5|13714.1|13711.1|265
1596600000000|2020-08-05 04:00:00|13714.5|13711.5|13714.2|13711.2|13716|13713|13713.9|13710.9|214
1596600300000|2020-08-05 04:05:00|13714|13711|13712.5|13709.5|13714.2|13711.2|13712|13709|145
1596600600000|2020-08-05 04:10:00|13711.9|13708.9|13712.5|13709.5|13712.9|13709.9|13711.4|13708.4|222
1596600900000|2020-08-05 04:15:00|13712.6|13709.6|13712.6|13709.6|13712.9|13709.9|13712|13709|356
1596601200000|2020-08-05 04:20:00|13712.5|13709.5|13712.6|13709.6|13712.8|13709.8|13712.2|13709.2|117
1596601500000|2020-08-05 04:25:00|13712.7|13709.7|13712.7|13709.7|13715|13711.1|13712|13708.6|201
1596601800000|2020-08-05 04:30:00|13712.6|13709.6|13712.8|13709.8|13713.1|13710.1|13712.2|13709.2|136
1596602100000|2020-08-05 04:35:00|13712.6|13709.6|13711.3|13708.3|13712.6|13709.6|13711.2|13708.2|159
1596602400000|2020-08-05 04:40:00|13711.4|13708.4|13710.9|13707.9|13712.1|13709.1|13710.8|13707.8|125
1596602700000|2020-08-05 04:45:00|13710.8|13707.8|13709.8|13706.8|13710.9|13707.9|13709.6|13706.6|124
1596603000000|2020-08-05 04:50:00|13709.9|13706.9|13710.9|13707.9|13711|13708|13709.8|13706.8|120
1596603300000|2020-08-05 04:55:00|13710.8|13707.8|13712.7|13706.7|13712.7|13708.1|13710|13706.3|209
1596603600000|2020-08-05 05:00:00|13712.6|13706.6|13712.9|13709.9|13714.4|13710|13711|13706.5|304
1596603900000|2020-08-05 05:05:00|13712.8|13709.8|13712.1|13709.1|13714|13711|13712|13707.7|218
1596604200000|2020-08-05 05:10:00|13712|13709|13711.2|13708.2|13713.1|13709.1|13711|13706.8|254
1596604500000|2020-08-05 05:15:00|13711|13708|13710.8|13707.8|13712.7|13709.4|13710.6|13706.5|200
1596604800000|2020-08-05 05:20:00|13710.7|13707.7|13712.6|13709.6|13713.2|13709.8|13710.4|13706.7|271
1596605100000|2020-08-05 05:25:00|13712.7|13709.7|13714|13711|13715.3|13711.3|13712.6|13708.7|212
1596605400000|2020-08-05 05:30:00|13713.9|13710.9|13714.3|13711.3|13714.8|13711.8|13713.3|13710.3|171
1596605700000|2020-08-05 05:35:00|13714.4|13711.4|13715.3|13712.3|13715.8|13712.8|13714.2|13711.2|173
1596606000000|2020-08-05 05:40:00|13715.6|13712.6|13715.3|13712.3|13716.1|13713.1|13714.2|13711.2|230
1596606300000|2020-08-05 05:45:00|13715.4|13712.4|13714.4|13711.4|13715.8|13712.8|13713.9|13710.9|315
1596606600000|2020-08-05 05:50:00|13714.3|13711.3|13715.5|13712.5|13715.9|13712.9|13714.2|13711.2|274
1596606900000|2020-08-05 05:55:00|13715.6|13712.6|13720|13717|13720|13717|13714.9|13711.9|244
1596607200000|2020-08-05 06:00:00|13719.9|13716.9|13719|13716|13722.8|13718.9|13718|13714.4|282
1596607500000|2020-08-05 06:05:00|13719.1|13716.1|13718.1|13715.1|13719.6|13716.2|13716.8|13712.7|197
1596607800000|2020-08-05 06:10:00|13718|13715|13720|13717|13720.1|13717.1|13717.6|13714.6|153
1596608100000|2020-08-05 06:15:00|13720.2|13717.2|13723|13720|13723.1|13720.1|13720|13717|303
1596608400000|2020-08-05 06:20:00|13723.1|13720.1|13716.8|13713.8|13723.1|13720.1|13716.7|13712.4|213
1596608700000|2020-08-05 06:25:00|13716.9|13713.9|13713.9|13710.9|13717.9|13714.9|13713.8|13709.7|239
1596609000000|2020-08-05 06:30:00|13714|13711|13714.4|13711.4|13717.2|13713|13713.7|13710.1|269
1596609300000|2020-08-05 06:35:00|13714.3|13711.3|13713|13710|13715.4|13712.4|13713|13709.1|258
1596609600000|2020-08-05 06:40:00|13712.9|13709.9|13711.8|13708.8|13713.7|13710.5|13711.6|13707.6|283
1596609900000|2020-08-05 06:45:00|13711.7|13708.7|13710.9|13707.9|13711.8|13708.8|13709.8|13706.8|192
1596610200000|2020-08-05 06:50:00|13710.8|13707.8|13708.7|13705.7|13710.9|13707.9|13708.6|13705.6|160
1596610500000|2020-08-05 06:55:00|13708.8|13705.8|13707.9|13704.9|13709.4|13706.4|13707.7|13704.7|185
1596610800000|2020-08-05 07:00:00|13708|13705|13708.4|13705.4|13711.6|13707.7|13707.6|13704.4|425
1596611100000|2020-08-05 07:05:00|13708.3|13705.3|13711.7|13708.7|13713.5|13709.2|13707.8|13704.8|328
1596611400000|2020-08-05 07:10:00|13711.8|13708.8|13711.2|13708.2|13713|13709.2|13710.9|13707|302
1596611700000|2020-08-05 07:15:00|13711.4|13708.4|13707.9|13704.9|13711.4|13708.4|13707.6|13704.6|270
1596612000000|2020-08-05 07:20:00|13708|13705|13708.1|13705.1|13710.9|13706.9|13707.9|13704.6|254
1596612300000|2020-08-05 07:25:00|13708|13705|13712.7|13709.7|13712.9|13709.9|13707.3|13704.3|407
1596612600000|2020-08-05 07:30:00|13712.3|13709.3|13710|13707|13712.5|13709.5|13709.2|13704.7|322
1596612900000|2020-08-05 07:35:00|13709.9|13706.9|13706.5|13703.5|13710.5|13707.2|13705.9|13702.9|315
1596613200000|2020-08-05 07:40:00|13706.4|13703.4|13704.1|13701.1|13707.6|13704.6|13703.7|13700.4|372
1596613500000|2020-08-05 07:45:00|13704|13701|13702|13699|13704.5|13701.5|13701.8|13698.8|266
1596613800000|2020-08-05 07:50:00|13702.1|13699.1|13705.9|13702.9|13707.7|13703.2|13700.9|13697.9|327
1596614100000|2020-08-05 07:55:00|13705.8|13702.8|13707.6|13704.6|13708.9|13704.9|13705.1|13700.4|346
1596614400000|2020-08-05 08:00:00|13707.7|13704.7|13704.6|13701.6|13709.5|13705.1|13702.3|13697.9|425
1596614700000|2020-08-05 08:05:00|13704.7|13701.7|13710.4|13707.4|13710.6|13707.6|13704.6|13700.9|309
1596615000000|2020-08-05 08:10:00|13710.5|13707.5|13708.8|13705.8|13712.5|13708.4|13708.2|13703.7|398
1596615300000|2020-08-05 08:15:00|13710.3|13704.3|13711.3|13708.3|13712.7|13708.4|13707.4|13703.8|376
1596615600000|2020-08-05 08:20:00|13711.2|13708.2|13713.6|13707.6|13715.5|13710.6|13710.5|13706|368
1596615900000|2020-08-05 08:25:00|13713.7|13707.7|13715.2|13709.2|13715.3|13710.7|13711.9|13707|227
1596616200000|2020-08-05 08:30:00|13715.1|13709.1|13712.8|13709.8|13715.2|13710.2|13708.8|13703.5|292
1596616500000|2020-08-05 08:35:00|13712.7|13709.7|13711.7|13708.7|13715.5|13710.3|13711.7|13707.3|199
1596616800000|2020-08-05 08:40:00|13713.3|13707.3|13708|13705|13713.3|13708.8|13707.8|13703.2|259
1596617100000|2020-08-05 08:45:00|13707.9|13704.9|13706.4|13703.4|13709.3|13705|13705.5|13701|252
1596617400000|2020-08-05 08:50:00|13706.5|13703.5|13702.7|13696.7|13708.3|13703.8|13700.7|13696.3|338
1596617700000|2020-08-05 08:55:00|13702.8|13696.8|13703.5|13697.5|13705.4|13700.4|13701.4|13696.7|331
1596618000000|2020-08-05 09:00:00|13703.6|13697.6|13706.2|13700.2|13706.6|13701.6|13702|13697.5|252
1596618300000|2020-08-05 09:05:00|13706.1|13700.1|13703.3|13697.3|13708.5|13704|13702|13697.3|308
1596618600000|2020-08-05 09:10:00|13703.4|13697.4|13701.1|13698.1|13704.4|13699.8|13700.8|13696.4|368
1596618900000|2020-08-05 09:15:00|13701.4|13698.4|13702.1|13696.1|13703.5|13698.9|13699.7|13694.9|368
1596619200000|2020-08-05 09:20:00|13702.2|13696.2|13705.2|13699.2|13705.7|13701.1|13700.7|13696.1|374
1596619500000|2020-08-05 09:25:00|13705.1|13699.1|13703.5|13697.5|13706.3|13701.6|13701.5|13696.7|281
1596619800000|2020-08-05 09:30:00|13703.8|13697.8|13702.8|13696.8|13705|13699.6|13700.2|13695.5|359
1596620100000|2020-08-05 09:35:00|13703|13697|13703.1|13697.1|13704.1|13699.3|13701.8|13695.8|347
1596620400000|2020-08-05 09:40:00|13703.2|13697.2|13698.9|13692.9|13703.6|13697.6|13697.4|13692.8|482
1596620700000|2020-08-05 09:45:00|13698.8|13692.8|13698|13692|13699.6|13694.8|13694|13689.2|375
1596621000000|2020-08-05 09:50:00|13698.1|13692.1|13699|13693|13700.9|13696.4|13696.6|13691.2|284
1596621300000|2020-08-05 09:55:00|13699.1|13693.1|13696.6|13690.6|13700.3|13695.5|13695.1|13690.5|348
1596621600000|2020-08-05 10:00:00|13696.8|13690.8|13696.7|13690.7|13698.6|13694.1|13695|13690.4|270
1596621900000|2020-08-05 10:05:00|13696.8|13690.8|13695.5|13689.5|13696.8|13692.2|13692.8|13688.3|319
1596622200000|2020-08-05 10:10:00|13695.6|13689.6|13695.6|13689.6|13695.7|13691.1|13692.2|13687.7|276
1596622500000|2020-08-05 10:15:00|13695.5|13689.5|13698.7|13692.7|13701.7|13697.3|13693.7|13687.9|426
1596622800000|2020-08-05 10:20:00|13698.8|13692.8|13696.3|13693.3|13699.8|13695.1|13696.2|13691.5|287
1596623100000|2020-08-05 10:25:00|13697.6|13691.6|13696.6|13690.6|13699|13694.4|13694.3|13689.1|327
1596623400000|2020-08-05 10:30:00|13696.8|13690.8|13698|13695|13699.9|13695.2|13694.9|13690.3|310
1596623700000|2020-08-05 10:35:00|13698.1|13695.1|13700.5|13694.5|13702.5|13696.6|13697.9|13693.1|340
1596624000000|2020-08-05 10:40:00|13700.4|13694.4|13698.9|13692.9|13700.7|13695.7|13695.6|13691.2|487
1596624300000|2020-08-05 10:45:00|13699|13693|13698.9|13695.9|13700.5|13695.9|13694.4|13689.8|338
1596624600000|2020-08-05 10:50:00|13698.8|13695.8|13700.1|13697.1|13701.7|13697.3|13698.5|13694.1|325
1596624900000|2020-08-05 10:55:00|13700|13697|13701.4|13695.4|13701.7|13697|13698.4|13694.1|209
1596625200000|2020-08-05 11:00:00|13701.5|13695.5|13700|13694|13701.7|13697|13697|13692.3|276
1596625500000|2020-08-05 11:05:00|13698.6|13695.6|13700.5|13694.5|13701.6|13697.2|13698.2|13693.6|334
1596625800000|2020-08-05 11:10:00|13700.6|13694.6|13702.9|13696.9|13704.2|13699.5|13698.9|13693.6|316
1596626100000|2020-08-05 11:15:00|13702.4|13696.4|13701.2|13695.2|13703.7|13699.5|13700.4|13694.4|366
1596626400000|2020-08-05 11:20:00|13701|13695|13695.4|13689.4|13701.8|13696.9|13694.8|13688.8|423
1596626700000|2020-08-05 11:25:00|13695.6|13689.6|13696.4|13690.4|13697|13691|13694.3|13688.3|406
1596627000000|2020-08-05 11:30:00|13696.3|13690.3|13695.1|13689.1|13697.7|13692|13692.2|13687.7|409
1596627300000|2020-08-05 11:35:00|13695|13689|13691.3|13685.3|13696|13691.2|13689.1|13684.5|390
1596627600000|2020-08-05 11:40:00|13691.2|13685.2|13691.9|13685.9|13692.5|13688|13689|13684.1|419
1596627900000|2020-08-05 11:45:00|13690.3|13687.3|13689.6|13683.6|13692.4|13687.7|13688|13682|361
1596628200000|2020-08-05 11:50:00|13689.5|13683.5|13691.1|13685.1|13692.6|13687.5|13688.4|13683.4|426
1596628500000|2020-08-05 11:55:00|13691|13685|13689.3|13686.3|13692.4|13687|13689.2|13684.7|440
1596628800000|2020-08-05 12:00:00|13689.2|13686.2|13691.3|13688.3|13692.6|13688.5|13689|13684.3|289
1596629100000|2020-08-05 12:05:00|13691.2|13688.2|13691.9|13685.9|13694.5|13689.8|13689.7|13685.2|310
1596629400000|2020-08-05 12:10:00|13692|13686|13695.2|13685.2|13695.5|13688.6|13691.2|13683.4|375
1596629700000|2020-08-05 12:15:00|13695.3|13685.1|13690|13684|13695.7|13688.4|13688.6|13682.6|534
1596630000000|2020-08-05 12:20:00|13690.2|13684.2|13685.6|13679.6|13690.8|13684.8|13683.4|13678.8|519
1596630300000|2020-08-05 12:25:00|13685.7|13679.7|13680.7|13674.7|13686.2|13680.2|13677.9|13673.5|416
1596630600000|2020-08-05 12:30:00|13680.6|13674.6|13684.8|13678.8|13686.3|13680.3|13679.8|13674.6|632
1596630900000|2020-08-05 12:35:00|13684.9|13678.9|13686.4|13680.4|13689|13683.9|13683.1|13677.1|621
1596631200000|2020-08-05 12:40:00|13687|13681|13685.7|13679.7|13690|13684|13685.4|13679.4|468
1596631500000|2020-08-05 12:45:00|13685.8|13679.8|13684.6|13678.6|13686.5|13680.6|13682.6|13677.5|425
1596631800000|2020-08-05 12:50:00|13684.7|13678.7|13683.1|13677.1|13687.6|13681.6|13682.3|13676.9|449
1596632100000|2020-08-05 12:55:00|13683|13677|13678.6|13672.6|13684.3|13679.8|13676.5|13672.2|376
1596632400000|2020-08-05 13:00:00|13678.7|13672.7|13683.9|13677.9|13685.3|13679.3|13676.5|13672.2|541
1596632700000|2020-08-05 13:05:00|13683.8|13677.8|13683.7|13677.7|13684.9|13679.2|13680.1|13675.4|610
1596633000000|2020-08-05 13:10:00|13683.9|13677.9|13683.3|13677.3|13684.8|13678.8|13679|13674.4|571
1596633300000|2020-08-05 13:15:00|13683.5|13677.5|13683.6|13677.6|13685.9|13681.2|13680.2|13675.5|486
1596633600000|2020-08-05 13:20:00|13683.5|13677.5|13680|13674|13683.7|13679.1|13678.1|13673.5|466
1596633900000|2020-08-05 13:25:00|13680.2|13674.2|13683.7|13677.7|13683.9|13677.9|13678.1|13673.4|611
1596634200000|2020-08-05 13:30:00|13683.8|13677.8|13678.4|13675.4|13684.7|13679|13677.9|13673.3|550
1596634500000|2020-08-05 13:35:00|13678.3|13675.3|13676.4|13670.4|13679.8|13675.3|13675.1|13670.4|413
1596634800000|2020-08-05 13:40:00|13676.3|13670.3|13681.4|13675.4|13681.5|13675.5|13675|13670.3|295
1596635100000|2020-08-05 13:45:00|13681.2|13675.2|13676.3|13670.3|13681.2|13675.2|13675.2|13670.2|281
1596635400000|2020-08-05 13:50:00|13676|13670|13674.4|13668.4|13676.6|13672.1|13673.7|13668.2|177
1596635700000|2020-08-05 13:55:00|13674.2|13668.2|13675.6|13669.6|13675.8|13671|13673.1|13668.2|255
1596636000000|2020-08-05 14:00:00|13675.5|13669.5|13673.2|13670.2|13678.1|13673|13672.9|13668.4|381
1596636300000|2020-08-05 14:05:00|13673.1|13670.1|13671.9|13668.9|13675.4|13671|13671.6|13667.1|435
1596636600000|2020-08-05 14:10:00|13673.4|13667.4|13674.7|13668.7|13675.9|13671.4|13671.9|13667.4|331
1596636900000|2020-08-05 14:15:00|13674.6|13668.6|13672.9|13669.9|13674.9|13669.9|13671.9|13667.4|263
1596637200000|2020-08-05 14:20:00|13673|13670|13677|13671|13678.5|13674.1|13672.8|13668.3|470
1596637500000|2020-08-05 14:25:00|13676.7|13670.7|13679.3|13673.3|13679.4|13673.7|13673.5|13668.7|427
1596637800000|2020-08-05 14:30:00|13679.6|13673.6|13674.8|13671.8|13681.6|13675.6|13674.4|13669.9|367
1596638100000|2020-08-05 14:35:00|13674.7|13671.7|13677.3|13674.3|13679|13674.3|13673.2|13668.7|303
1596638400000|2020-08-05 14:40:00|13677.2|13674.2|13675.6|13672.6|13680.6|13676.2|13675.4|13671.3|405
1596638700000|2020-08-05 14:45:00|13675.5|13672.5|13677.3|13671.3|13680.5|13675.9|13675.4|13670.9|547
1596639000000|2020-08-05 14:50:00|13677.4|13671.4|13683.8|13677.8|13684.2|13678.7|13676.4|13671.2|497
1596639300000|2020-08-05 14:55:00|13683.9|13677.9|13685.4|13679.4|13686.5|13681.7|13680.4|13674.8|508
1596639600000|2020-08-05 15:00:00|13685.1|13679.1|13679.4|13676.4|13685.8|13680.3|13679.4|13674.2|448
1596639900000|2020-08-05 15:05:00|13679.5|13676.5|13679.8|13673.8|13682.5|13676.5|13677.8|13672.8|278
1596640200000|2020-08-05 15:10:00|13679.7|13673.7|13680|13674|13680.9|13674.9|13678.1|13672.1|222
1596640500000|2020-08-05 15:15:00|13679.9|13673.9|13679.2|13673.2|13681.6|13675.6|13677.7|13673.1|176
1596640800000|2020-08-05 15:20:00|13679.4|13673.4|13678.3|13672.3|13679.8|13675.2|13676.8|13671.9|274
1596641100000|2020-08-05 15:25:00|13678.2|13672.2|13678.9|13672.9|13679.1|13674.7|13676|13671.3|270
1596641400000|2020-08-05 15:30:00|13678.8|13672.8|13680.4|13674.4|13680.4|13675.4|13676.4|13671.6|480
1596641700000|2020-08-05 15:35:00|13680.3|13674.3|13679.8|13673.8|13682.2|13676.2|13676.8|13672.3|297
1596642000000|2020-08-05 15:40:00|13679.7|13673.7|13680.2|13674.2|13681.5|13675.5|13677.1|13671.8|316
1596642300000|2020-08-05 15:45:00|13680.1|13674.1|13681.8|13675.8|13681.8|13675.8|13677.8|13672.8|275
1596642600000|2020-08-05 15:50:00|13681.6|13675.6|13680.9|13674.9|13683.4|13678.6|13679.2|13674.3|235
1596642900000|2020-08-05 15:55:00|13680.8|13674.8|13679.2|13676.2|13681.1|13676.4|13678.2|13674|128
1596643200000|2020-08-05 16:00:00|13679.1|13676.1|13679.2|13673.2|13680.2|13676.2|13677.8|13673|235
1596643500000|2020-08-05 16:05:00|13679.3|13673.3|13681.1|13678.1|13684.1|13678.8|13677.8|13673.2|217
1596643800000|2020-08-05 16:10:00|13681.2|13678.2|13681.8|13675.8|13684.5|13679.5|13679.9|13675.5|280
1596644100000|2020-08-05 16:15:00|13682|13676|13683|13677|13683.4|13678.1|13680.3|13675.7|261
1596644400000|2020-08-05 16:20:00|13683.2|13677.2|13682.2|13679.2|13684.5|13679.6|13680.3|13675.7|243
1596644700000|2020-08-05 16:25:00|13682.1|13679.1|13687|13681|13687.1|13681.6|13682.1|13677.5|268
1596645000000|2020-08-05 16:30:00|13686.9|13680.9|13689.1|13683.1|13689.2|13684.1|13684.9|13680.2|400
1596645300000|2020-08-05 16:35:00|13689|13683|13693.1|13687.1|13693.4|13687.4|13687.7|13683|239
1596645600000|2020-08-05 16:40:00|13693|13687|13693.3|13687.3|13694|13689.2|13691.3|13685.7|224
1596645900000|2020-08-05 16:45:00|13693.2|13687.2|13694.7|13688.7|13695.4|13690.1|13691.6|13686.5|219
1596646200000|2020-08-05 16:50:00|13694.8|13688.8|13695.4|13689.4|13696.4|13691.6|13692.9|13687.7|176
1596646500000|2020-08-05 16:55:00|13695.3|13689.3|13694.4|13688.4|13695.4|13690.2|13691.5|13686|267
1596646800000|2020-08-05 17:00:00|13694.2|13688.2|13694.6|13688.6|13695|13690.6|13692.1|13686.5|244
1596647100000|2020-08-05 17:05:00|13694.7|13688.7|13693.5|13687.5|13694.9|13690.3|13691.8|13687.4|160
1596647400000|2020-08-05 17:10:00|13693.4|13687.4|13694.4|13688.4|13694.9|13689.1|13690.5|13686.1|216
1596647700000|2020-08-05 17:15:00|13694.3|13688.3|13692.7|13689.7|13694.4|13689.8|13692.4|13687.3|177
1596648000000|2020-08-05 17:20:00|13692.8|13689.8|13692.5|13689.5|13695.5|13691.1|13692.1|13687.5|147
1596648300000|2020-08-05 17:25:00|13692.6|13689.6|13695.7|13689.7|13696.2|13691.4|13692.4|13688.7|183
1596648600000|2020-08-05 17:30:00|13695.8|13689.8|13696.3|13693.3|13697.8|13693.6|13694.2|13689.6|310
1596648900000|2020-08-05 17:35:00|13696.2|13693.2|13695.4|13692.4|13699.2|13694.7|13695|13691.4|317
1596649200000|2020-08-05 17:40:00|13695.3|13692.3|13699.6|13693.6|13700.4|13695.4|13695.2|13692.2|330
1596649500000|2020-08-05 17:45:00|13699.5|13693.5|13700.8|13694.8|13701.2|13696.4|13697.8|13693.1|309
1596649800000|2020-08-05 17:50:00|13701.1|13695.1|13700.4|13697.4|13702|13697.6|13699.2|13694.7|269
1596650100000|2020-08-05 17:55:00|13700.5|13697.5|13698.5|13695.5|13702.5|13698.1|13698.2|13693.7|273
1596650400000|2020-08-05 18:00:00|13698.4|13695.4|13697.2|13694.2|13699.5|13695.4|13696.8|13692.2|131
1596650700000|2020-08-05 18:05:00|13697.1|13694.1|13700.7|13694.7|13700.7|13695.5|13696.6|13693.6|188
1596651000000|2020-08-05 18:10:00|13700.6|13694.6|13697.2|13694.2|13700.8|13694.8|13697|13692.4|134
1596651300000|2020-08-05 18:15:00|13697.3|13694.3|13699.1|13693.1|13699.2|13694.4|13696|13692.2|163
1596651600000|2020-08-05 18:20:00|13699|13693|13698.5|13695.5|13700.9|13696.3|13698.3|13692.9|163
1596651900000|2020-08-05 18:25:00|13698.6|13695.6|13700.8|13694.8|13701.2|13696.4|13698.3|13694.2|152
1596652200000|2020-08-05 18:30:00|13700.9|13694.9|13701.2|13698.2|13702.5|13698.3|13699.4|13694.6|115
1596652500000|2020-08-05 18:35:00|13701.1|13698.1|13701.8|13695.8|13702.1|13698.1|13699.4|13694.9|168
1596652800000|2020-08-05 18:40:00|13701.9|13695.9|13701.1|13698.1|13703.3|13698.4|13700.4|13695.8|187
1596653100000|2020-08-05 18:45:00|13701|13698|13702.3|13696.3|13702.5|13698.1|13700.7|13695.7|120
1596653400000|2020-08-05 18:50:00|13702.4|13696.4|13702.5|13696.5|13703|13698.4|13700|13695.4|205
1596653700000|2020-08-05 18:55:00|13702.4|13696.4|13699.9|13696.9|13703|13698.3|13699.7|13695.4|254
1596654000000|2020-08-05 19:00:00|13699.8|13696.8|13701.2|13695.2|13701.9|13697.1|13698.9|13693.8|232
1596654300000|2020-08-05 19:05:00|13701.1|13695.1|13702.7|13696.7|13702.7|13698.3|13700.5|13695.1|245
1596654600000|2020-08-05 19:10:00|13701.1|13698.1|13700.2|13697.2|13702.9|13698.2|13700.1|13695.5|114
1596654900000|2020-08-05 19:15:00|13700.3|13697.3|13701.9|13695.9|13702|13697.5|13700.1|13695.6|138
1596655200000|2020-08-05 19:20:00|13701.8|13695.8|13700.8|13694.8|13702|13697.5|13700|13694.6|202
1596655500000|2020-08-05 19:25:00|13700.7|13694.7|13700.5|13694.5|13701|13696.2|13699|13694.2|155
1596655800000|2020-08-05 19:30:00|13700.6|13694.6|13698.7|13695.7|13701.8|13696.9|13698.6|13694|151
1596656100000|2020-08-05 19:35:00|13698.6|13695.6|13701|13695|13701.2|13695.7|13698.4|13693.6|142
1596656400000|2020-08-05 19:40:00|13700.9|13694.9|13701.9|13695.9|13702.3|13696.3|13700.7|13694.7|191
1596656700000|2020-08-05 19:45:00|13702|13696|13702.5|13696.5|13702.8|13698.2|13701.2|13695.8|132
1596657000000|2020-08-05 19:50:00|13702.6|13696.6|13701.4|13695.4|13704.6|13698.6|13700.9|13695.3|178
1596657300000|2020-08-05 19:55:00|13701.5|13695.5|13705.3|13699.3|13705.4|13700.3|13701.4|13695.4|260
1596657600000|2020-08-05 20:00:00|13705.4|13699.4|13704.2|13698.2|13706.1|13700.9|13702.9|13697.4|205
1596657900000|2020-08-05 20:05:00|13704.1|13698.1|13704.4|13698.4|13704.6|13700|13702.8|13698.1|85
1596658200000|2020-08-05 20:10:00|13704.3|13698.3|13704.8|13698.8|13704.9|13699.7|13702.5|13698|99
1596658500000|2020-08-05 20:15:00|13704.9|13698.9|13704.6|13698.6|13705|13700.4|13703|13698.5|118
1596658800000|2020-08-05 20:20:00|13704.7|13698.7|13705.2|13699.2|13705.6|13700.6|13703.1|13698.6|99
1596659100000|2020-08-05 20:25:00|13705.3|13699.3|13701.7|13695.7|13705.3|13699.3|13701.1|13695.1|133
1596659400000|2020-08-05 20:30:00|13701.6|13695.6|13701.8|13695.8|13702.4|13697.7|13700.6|13695.6|94
1596659700000|2020-08-05 20:35:00|13701.9|13695.9|13701|13695|13701.9|13695.9|13700.9|13694.9|63
1596660000000|2020-08-05 20:40:00|13701.2|13695.2|13701.1|13695.1|13701.3|13695.3|13700.9|13694.9|48
1596660300000|2020-08-05 20:45:00|13701.2|13695.2|13701.1|13695.1|13701.3|13695.3|13700.5|13694.5|90
1596660600000|2020-08-05 20:50:00|13701|13695|13701.2|13695.2|13701.6|13695.6|13700.8|13694.8|96
1596660900000|2020-08-05 20:55:00|13700.8|13694.8|13701.3|13695.3|13702.8|13696.8|13700.2|13694.2|137
1596661200000|2020-08-05 21:00:00|13703.1|13688.6|13700.7|13684.7|13704.2|13688.9|13700.5|13684.5|65
1596661500000|2020-08-05 21:05:00|13699.3|13683.3|13700.3|13684.3|13702.7|13687.7|13697.1|13683.2|86
1596661800000|2020-08-05 21:10:00|13700.8|13684.8|13700.9|13684.9|13703.3|13687.3|13698.9|13682.9|127
1596662100000|2020-08-05 21:15:00|13700.7|13684.7|13700.3|13684.3|13702.8|13686.8|13699.9|13683.9|102
1596662400000|2020-08-05 21:20:00|13700.1|13684.1|13701.1|13685.1|13702|13686|13699.9|13683.9|86
1596662700000|2020-08-05 21:25:00|13700.9|13684.9|13701|13685|13702.1|13686.1|13699.3|13683.3|104
1596663000000|2020-08-05 21:30:00|13701.6|13685.6|13700.2|13684.2|13702.6|13686.6|13698.8|13682.8|117
1596663300000|2020-08-05 21:35:00|13700.5|13684.5|13698.2|13686.6|13701.1|13687.5|13693.7|13681.9|176
1596663600000|2020-08-05 21:40:00|13698.4|13686.7|13693.7|13687.1|13700|13688.4|13693.7|13685.4|73
1596663900000|2020-08-05 21:45:00|13693.8|13687.8|13702.9|13686.9|13703|13689.9|13693.7|13685.4|192
1596664200000|2020-08-05 21:50:00|13703|13687|13698|13688|13704|13690.1|13698|13685.8|170
1596664500000|2020-08-05 21:55:00|13701|13685.3|13702.4|13686.8|13705.8|13690.2|13699.3|13683.6|199
1596664800000|2020-08-05 22:00:00|13702.2|13686.2|13702.2|13691.4|13704.2|13691.7|13698.7|13682.7|195
1596665100000|2020-08-05 22:05:00|13702.3|13691.5|13703.4|13697.4|13704|13698|13701|13690.2|179
1596665400000|2020-08-05 22:10:00|13703.3|13697.3|13697.7|13691.7|13703.3|13697.3|13697.2|13691.2|123
1596665700000|2020-08-05 22:15:00|13697.6|13691.6|13698.4|13692.4|13698.7|13692.6|13697.3|13691.3|75
1596666000000|2020-08-05 22:20:00|13698.7|13692.7|13698.3|13692.3|13699.2|13692.9|13697.6|13691.6|97
1596666300000|2020-08-05 22:25:00|13698.4|13692.4|13698.2|13692.2|13698.8|13692.6|13697.9|13691.7|62
1596666600000|2020-08-05 22:30:00|13698.5|13692.5|13692.6|13686.6|13698.5|13692.5|13689.1|13683.1|150
1596666900000|2020-08-05 22:35:00|13693|13686.5|13693.2|13687.2|13693.9|13687.8|13692.1|13686.1|93
1596667200000|2020-08-05 22:40:00|13693.6|13687.6|13693.3|13687.3|13694|13688|13693|13686.7|83
1596667500000|2020-08-05 22:45:00|13693.4|13687.4|13695.2|13689.2|13696.6|13689.2|13693.2|13687.2|82
1596667800000|2020-08-05 22:50:00|13695.3|13689.3|13694.8|13688.8|13696|13689.5|13694.6|13688.1|256
1596668100000|2020-08-05 22:55:00|13694.9|13688.7|13695.6|13688|13696.3|13689.7|13694.7|13687.7|238
1596668400000|2020-08-05 23:00:00|13696.2|13687.6|13695.5|13689.5|13696.2|13689.9|13694.8|13687.6|254
1596668700000|2020-08-05 23:05:00|13695.7|13689.7|13697.6|13691.6|13698|13692|13695.3|13689.3|283
1596669000000|2020-08-05 23:10:00|13697.7|13691.7|13697.6|13691.6|13698.1|13692.1|13696.9|13690.9|223
1596669300000|2020-08-05 23:15:00|13697.7|13691.7|13695.8|13689.8|13698.2|13692.2|13695.5|13689.5|482
1596669600000|2020-08-05 23:20:00|13695.7|13689.7|13695.5|13689.5|13696.7|13690.7|13694.8|13688.8|617
1596669900000|2020-08-05 23:25:00|13695.4|13689.4|13695.5|13689.5|13696.5|13690.5|13694.5|13688.5|415
1596670200000|2020-08-05 23:30:00|13695.4|13689.4|13696.1|13690.1|13697.4|13691.4|13695.1|13689.1|399
1596670500000|2020-08-05 23:35:00|13696|13690|13696.4|13690.4|13696.5|13690.5|13695.3|13689.3|178
1596670800000|2020-08-05 23:40:00|13696.3|13690.3|13696.3|13690.3|13696.8|13692.1|13694.8|13689.9|203
1596671100000|2020-08-05 23:45:00|13696.4|13690.4|13696.8|13690.8|13697.9|13691.9|13694.7|13689.8|186
1596671400000|2020-08-05 23:50:00|13696.9|13690.9|13695.8|13689.8|13697.4|13691.4|13695.7|13689.7|350
1596671700000|2020-08-05 23:55:00|13695.7|13689.7|13697.3|13691.3|13697.6|13691.6|13695.3|13689.3|474
1596672000000|2020-08-06 00:00:00|13697.1|13691.1|13695.1|13689.1|13698|13692.9|13694.5|13688.8|796
1596672300000|2020-08-06 00:05:00|13695|13689|13689|13686|13695.5|13691.1|13686.8|13682|552
1596672600000|2020-08-06 00:10:00|13688.8|13685.8|13685.5|13682.5|13691.9|13686.9|13685.3|13680.6|647
1596672900000|2020-08-06 00:15:00|13685.4|13682.4|13687.6|13684.6|13692.1|13686.5|13685.4|13682|584
1596673200000|2020-08-06 00:20:00|13687.7|13684.7|13683.9|13680.9|13689.3|13684.7|13683.5|13679.2|408
1596673500000|2020-08-06 00:25:00|13683.8|13680.8|13687.9|13684.9|13689.4|13685.2|13683.7|13679.6|456
1596673800000|2020-08-06 00:30:00|13687.8|13684.8|13691.1|13688.1|13692.8|13688.3|13687.6|13683.7|291
1596674100000|2020-08-06 00:35:00|13691|13688|13692.2|13689.2|13694.3|13690.3|13691|13686.9|322
1596674400000|2020-08-06 00:40:00|13692.1|13689.1|13686.7|13683.7|13694.6|13690.2|13686.6|13683.6|246
1596674700000|2020-08-06 00:45:00|13686.8|13683.8|13684.2|13681.2|13687.1|13684.1|13684|13681|211
1596675000000|2020-08-06 00:50:00|13684|13681|13685|13682|13688.2|13683.7|13683.4|13679.3|415
1596675300000|2020-08-06 00:55:00|13684.9|13681.9|13688.2|13685.2|13690.2|13685.8|13683.8|13679.9|301
1596675600000|2020-08-06 01:00:00|13688.5|13685.5|13688.4|13685.4|13691.4|13687.1|13684.6|13680.4|319
1596675900000|2020-08-06 01:05:00|13688.3|13685.3|13691|13688|13691|13688|13686.1|13683.1|242
1596676200000|2020-08-06 01:10:00|13691.1|13688.1|13691.7|13685.7|13694.1|13689.9|13689.3|13685|413
1596676500000|2020-08-06 01:15:00|13691.8|13685.8|13688|13685|13692.2|13686.3|13687.9|13683.4|377
1596676800000|2020-08-06 01:20:00|13688.1|13685.1|13689.4|13683.4|13689.4|13685.1|13684.7|13681.5|289
1596677100000|2020-08-06 01:25:00|13687.7|13684.7|13684.8|13681.8|13690|13685.3|13683|13678.5|529
1596677400000|2020-08-06 01:30:00|13684.6|13681.6|13686.3|13683.3|13688.4|13683.9|13682.8|13678.9|423
1596677700000|2020-08-06 01:35:00|13686.4|13683.4|13686|13683|13688.1|13683.9|13684.6|13680.5|364
1596678000000|2020-08-06 01:40:00|13686.1|13683.1|13691.2|13688.2|13692.6|13688.2|13686|13683|311
1596678300000|2020-08-06 01:45:00|13691.1|13688.1|13692.3|13689.3|13695|13690.5|13691|13687|256
1596678600000|2020-08-06 01:50:00|13692.4|13689.4|13693.4|13690.4|13697.3|13692|13691.8|13688.4|364
1596678900000|2020-08-06 01:55:00|13693.6|13690.6|13694.7|13688.7|13695.5|13691.3|13692|13688|350
1596679200000|2020-08-06 02:00:00|13694.8|13688.8|13698|13695|13699.6|13695|13691.9|13688.2|408
1596679500000|2020-08-06 02:05:00|13698.1|13695.1|13702.5|13696.5|13705.7|13700.7|13697.7|13692.9|432
1596679800000|2020-08-06 02:10:00|13702.4|13696.4|13703.4|13697.4|13704.8|13700.5|13701.1|13696.4|256
1596680100000|2020-08-06 02:15:00|13703.5|13697.5|13696.1|13693.1|13703.6|13699.8|13695.9|13692.2|383
1596680400000|2020-08-06 02:20:00|13696.2|13693.2|13696.7|13693.7|13699|13695.3|13694.5|13690.4|448
1596680700000|2020-08-06 02:25:00|13696.8|13693.8|13697.7|13694.7|13699.9|13695.9|13696.6|13692.8|232
1596681000000|2020-08-06 02:30:00|13697.8|13694.8|13697.5|13694.5|13704.9|13701.3|13697.4|13693.1|466
1596681300000|2020-08-06 02:35:00|13697.6|13694.6|13699|13696|13702.2|13698.1|13697.2|13693|409
1596681600000|2020-08-06 02:40:00|13699.1|13696.1|13701.2|13698.2|13704.9|13700.5|13699|13696|413
1596681900000|2020-08-06 02:45:00|13701|13698|13700.1|13697.1|13702.4|13699.4|13700|13696.3|396
1596682200000|2020-08-06 02:50:00|13700.2|13697.2|13702|13699|13702.4|13699.4|13699|13694.5|274
1596682500000|2020-08-06 02:55:00|13701.9|13698.9|13707.3|13704.3|13708.8|13704.4|13701.2|13698.2|288
1596682800000|2020-08-06 03:00:00|13707.4|13704.4|13699.4|13696.4|13707.4|13704.4|13699.4|13696.4|309
1596683100000|2020-08-06 03:05:00|13699.3|13696.3|13699.6|13696.6|13703.1|13698.6|13699.1|13695.5|261
1596683400000|2020-08-06 03:10:00|13699.7|13696.7|13703.8|13700.8|13704.8|13701|13699.6|13696.2|326
1596683700000|2020-08-06 03:15:00|13703.7|13700.7|13699.9|13696.9|13704.6|13700.8|13699.7|13695.7|187
1596684000000|2020-08-06 03:20:00|13700|13697|13700.8|13697.8|13701.1|13698.1|13699.5|13696.5|149
1596684300000|2020-08-06 03:25:00|13700.7|13697.7|13699.3|13696.3|13701.8|13697.9|13697.9|13693.9|256
1596684600000|2020-08-06 03:30:00|13699.4|13696.4|13700.5|13697.5|13703.1|13699.2|13699.2|13696.2|337
1596684900000|2020-08-06 03:35:00|13700.4|13697.4|13702.3|13699.3|13704.9|13700.6|13699.8|13696.8|252
1596685200000|2020-08-06 03:40:00|13702.2|13699.2|13700.4|13697.4|13704.2|13699.4|13700.1|13696.2|382
1596685500000|2020-08-06 03:45:00|13700.3|13697.3|13696.9|13693.9|13700.4|13697.3|13696.7|13692.4|296
1596685800000|2020-08-06 03:50:00|13697|13694|13698.8|13695.8|13699|13696|13696.3|13691.8|255
1596686100000|2020-08-06 03:55:00|13698.9|13695.9|13697.9|13694.9|13698.9|13695.9|13697.8|13694.8|103
1596686400000|2020-08-06 04:00:00|13697.2|13694.2|13695.6|13692.6|13697.2|13694.2|13695.2|13692.2|204
1596686700000|2020-08-06 04:05:00|13695.7|13692.7|13693.1|13690.1|13697.8|13693.2|13692.9|13688.5|266
1596687000000|2020-08-06 04:10:00|13693.2|13690.2|13693.7|13690.7|13694.5|13690.7|13691.9|13687.8|323
1596687300000|2020-08-06 04:15:00|13693.6|13690.6|13694.5|13691.5|13697.2|13693.1|13693.5|13689.9|173
1596687600000|2020-08-06 04:20:00|13695.9|13689.9|13696.4|13693.4|13698.4|13694|13694.1|13689.6|313
1596687900000|2020-08-06 04:25:00|13696.5|13693.5|13695.8|13692.8|13698.9|13694.5|13695.6|13690.7|619
1596688200000|2020-08-06 04:30:00|13695.9|13692.9|13695.9|13692.9|13698.3|13694|13694.4|13689.8|358
1596688500000|2020-08-06 04:35:00|13696.1|13693.1|13695.9|13692.9|13696.9|13693.9|13694.8|13691.8|151
1596688800000|2020-08-06 04:40:00|13695.8|13692.8|13696|13693|13696.6|13693.6|13695.7|13692.7|169
1596689100000|2020-08-06 04:45:00|13696.1|13693.1|13694.5|13691.5|13696.1|13693.1|13693.7|13689.8|160
1596689400000|2020-08-06 04:50:00|13695.8|13689.8|13693.1|13690.1|13696.1|13691.7|13691.6|13687|256
1596689700000|2020-08-06 04:55:00|13693.2|13690.2|13693|13690|13695.6|13691.6|13691.9|13687.7|253
1596690000000|2020-08-06 05:00:00|13693.1|13690.1|13693.2|13690.2|13694.9|13690.7|13691.4|13688.2|239
1596690300000|2020-08-06 05:05:00|13693.1|13690.1|13693.8|13690.8|13695.2|13691.5|13692|13687.9|178
1596690600000|2020-08-06 05:10:00|13693.9|13690.9|13694|13691|13695.4|13691.6|13693.5|13689.1|147
1596690900000|2020-08-06 05:15:00|13694.1|13691.1|13695.3|13692.3|13696.9|13692.5|13693.7|13690.7|230
1596691200000|2020-08-06 05:20:00|13695.2|13692.2|13694.8|13691.8|13696.2|13692.2|13693.5|13689.3|245
1596691500000|2020-08-06 05:25:00|13694.7|13691.7|13691.4|13688.4|13695.7|13691.8|13691.4|13687|213
1596691800000|2020-08-06 05:30:00|13691.5|13688.5|13693.8|13690.8|13694|13691|13691.4|13687|219
1596692100000|2020-08-06 05:35:00|13693.7|13690.7|13692.8|13689.8|13695.7|13692|13692.6|13688.4|291
1596692400000|2020-08-06 05:40:00|13692.7|13689.7|13693.3|13690.3|13699.3|13694.8|13691.7|13687.9|276
1596692700000|2020-08-06 05:45:00|13694.9|13688.9|13690.6|13687.6|13696.5|13691.8|13690|13686.6|374
1596693000000|2020-08-06 05:50:00|13690.4|13687.4|13693.7|13690.7|13695.9|13691.7|13690.1|13687.1|320
1596693300000|2020-08-06 05:55:00|13693.4|13690.4|13694.8|13688.8|13695|13690.6|13691.9|13688.1|200
1596693600000|2020-08-06 06:00:00|13694.7|13688.7|13691|13688|13695.5|13690.6|13688|13683.7|320
1596693900000|2020-08-06 06:05:00|13691.1|13688.1|13685.4|13679.4|13691.7|13688.1|13680.8|13676.4|641
1596694200000|2020-08-06 06:10:00|13685.5|13679.5|13693.2|13687.2|13694.1|13688.1|13683.9|13678.8|480
1596694500000|2020-08-06 06:15:00|13693|13687|13687.2|13681.2|13693.8|13687.8|13685.9|13681.1|378
1596694800000|2020-08-06 06:20:00|13687.1|13681.1|13692|13686|13692.2|13687.6|13686.5|13681|301
1596695100000|2020-08-06 06:25:00|13692.1|13686.1|13688.6|13685.6|13692.1|13687.4|13687.6|13683.1|315
1596695400000|2020-08-06 06:30:00|13688.5|13685.5|13686.9|13683.9|13689.8|13685.5|13684.2|13679.7|404
1596695700000|2020-08-06 06:35:00|13688.4|13682.4|13689.1|13686.1|13689.4|13686.4|13685.6|13681.1|355
1596696000000|2020-08-06 06:40:00|13689.2|13686.2|13694.8|13691.8|13699|13694.6|13689.2|13686.2|335
1596696300000|2020-08-06 06:45:00|13694.9|13691.9|13696.4|13690.4|13698.4|13694.1|13690.8|13687.7|397
1596696600000|2020-08-06 06:50:00|13694.9|13691.9|13695.5|13692.5|13697.1|13693.1|13691|13688|464
1596696900000|2020-08-06 06:55:00|13695.4|13692.4|13692|13689|13695.6|13692.6|13691|13687.9|264
1596697200000|2020-08-06 07:00:00|13692.1|13689.1|13702|13696|13702.5|13697.9|13691.6|13687|632
1596697500000|2020-08-06 07:05:00|13700.5|13697.5|13701.3|13698.3|13704.1|13701.1|13698.5|13694.1|489
1596697800000|2020-08-06 07:10:00|13701.4|13698.4|13698.2|13695.2|13701.6|13698.5|13696.1|13692.5|413
1596698100000|2020-08-06 07:15:00|13698.1|13695.1|13699.7|13696.7|13701.3|13696.7|13694.8|13690.3|353
1596698400000|2020-08-06 07:20:00|13701.3|13695.3|13697.7|13694.7|13701.3|13696.9|13696.8|13692.5|392
1596698700000|2020-08-06 07:25:00|13697.6|13694.6|13704.1|13698.1|13704.9|13700.2|13697.6|13694.5|484
1596699000000|2020-08-06 07:30:00|13704.2|13698.2|13698.7|13695.7|13704.2|13699.6|13697.9|13693.5|434
1596699300000|2020-08-06 07:35:00|13698.8|13695.8|13700.2|13697.2|13703.5|13699|13698.1|13694.3|432
1596699600000|2020-08-06 07:40:00|13700.1|13697.1|13700.2|13697.2|13702.9|13698.4|13698.6|13694.4|342
1596699900000|2020-08-06 07:45:00|13700.3|13697.3|13705.9|13702.9|13707.2|13702.9|13698.8|13694.4|370
1596700200000|2020-08-06 07:50:00|13706|13703|13709.9|13706.9|13712.5|13708|13705.1|13700.4|601
1596700500000|2020-08-06 07:55:00|13710|13707|13710.2|13704.2|13711.8|13707.5|13706.8|13702.9|454
1596700800000|2020-08-06 08:00:00|13708.9|13705.9|13709.1|13706.1|13713.3|13708.8|13706.5|13702|501
1596701100000|2020-08-06 08:05:00|13709.2|13706.2|13712|13706|13713.5|13709.1|13708.3|13703.8|442
1596701400000|2020-08-06 08:10:00|13711.9|13705.9|13708.8|13705.8|13712.8|13708.2|13707.1|13702.7|333
1596701700000|2020-08-06 08:15:00|13708.9|13705.9|13707.5|13704.5|13712.3|13707.7|13707.4|13703.6|294
1596702000000|2020-08-06 08:20:00|13707.4|13704.4|13709.6|13706.6|13712|13707.9|13707.4|13704.4|218
1596702300000|2020-08-06 08:25:00|13709.7|13706.7|13705.6|13702.6|13711.5|13708.2|13705.5|13701.3|288
1596702600000|2020-08-06 08:30:00|13705.7|13702.7|13708.1|13705.1|13709.5|13705.5|13705|13702|267
1596702900000|2020-08-06 08:35:00|13708.2|13705.2|13707.9|13704.9|13711.4|13707.5|13706.3|13701.5|565
1596703200000|2020-08-06 08:40:00|13708|13705|13711.2|13705.2|13711.8|13707.1|13705.8|13701.8|295
1596703500000|2020-08-06 08:45:00|13711.3|13705.3|13707.6|13704.6|13711.3|13706.7|13706.2|13702.3|327
1596703800000|2020-08-06 08:50:00|13707.5|13704.5|13708|13705|13710.8|13706.7|13707.4|13702.9|248
1596704100000|2020-08-06 08:55:00|13707.9|13704.9|13708.2|13705.2|13710.9|13706.4|13707.5|13703.1|217
1596704400000|2020-08-06 09:00:00|13708.1|13705.1|13709.4|13706.4|13710.9|13706.6|13706.8|13702.5|303
1596704700000|2020-08-06 09:05:00|13709.3|13706.3|13707.1|13704.1|13710.8|13706.6|13706.2|13701.8|361
1596705000000|2020-08-06 09:10:00|13707.2|13704.2|13711.1|13708.1|13712.8|13708.1|13706.6|13702.6|343
1596705300000|2020-08-06 09:15:00|13711|13708|13711|13705|13712|13708.1|13707.8|13703.2|381
1596705600000|2020-08-06 09:20:00|13711.1|13705.1|13710.6|13704.6|13712.7|13708.1|13709.4|13704.4|252
1596705900000|2020-08-06 09:25:00|13710.7|13704.7|13706.4|13700.4|13711.3|13706.2|13706|13700|236
1596706200000|2020-08-06 09:30:00|13706.5|13700.5|13707.4|13701.4|13708.8|13703.2|13705.3|13700.4|394
1596706500000|2020-08-06 09:35:00|13707.5|13701.5|13703.9|13697.9|13707.5|13702.2|13703.3|13697.8|313
1596706800000|2020-08-06 09:40:00|13704|13698|13704.8|13698.8|13705.6|13700.9|13702.1|13697.5|422
1596707100000|2020-08-06 09:45:00|13704.7|13698.7|13702.2|13699.2|13704.8|13700.3|13700.6|13695.7|369
1596707400000|2020-08-06 09:50:00|13702.3|13699.3|13702.4|13696.4|13704|13699.8|13700.1|13695.4|356
1596707700000|2020-08-06 09:55:00|13701.8|13695.8|13703.4|13700.4|13704.5|13700.4|13701.2|13695.2|180
1596708000000|2020-08-06 10:00:00|13703.6|13700.6|13702.8|13699.8|13706.9|13702.2|13702.6|13698|201
1596708300000|2020-08-06 10:05:00|13702.9|13699.9|13702.9|13696.9|13707.4|13703.2|13701.1|13696.6|311
1596708600000|2020-08-06 10:10:00|13701.2|13698.2|13701|13698|13704|13699.5|13699.9|13695.5|256
1596708900000|2020-08-06 10:15:00|13700.9|13697.9|13702.4|13696.4|13703.7|13699.2|13699.7|13694.7|270
1596709200000|2020-08-06 10:20:00|13702.6|13696.6|13705.5|13699.5|13706.8|13700.9|13701.7|13695.7|342
1596709500000|2020-08-06 10:25:00|13705.6|13699.6|13706.7|13700.7|13707.2|13701.8|13700.9|13696.2|306
1596709800000|2020-08-06 10:30:00|13706.8|13700.8|13708.2|13702.2|13708.7|13704|13705.1|13700.1|385
1596710100000|2020-08-06 10:35:00|13708.1|13702.1|13710|13707|13711.5|13707.2|13707.5|13701.5|383
1596710400000|2020-08-06 10:40:00|13710.1|13707.1|13711.3|13705.3|13715.2|13709.8|13710|13705.2|490
1596710700000|2020-08-06 10:45:00|13711.2|13705.2|13708.6|13705.6|13711.6|13707.1|13708.1|13703.4|252
1596711000000|2020-08-06 10:50:00|13708.5|13705.5|13711|13708|13715|13710.1|13708.5|13704.4|425
1596711300000|2020-08-06 10:55:00|13711.1|13708.1|13713.3|13707.3|13715|13710.5|13709.9|13705.6|323
1596711600000|2020-08-06 11:00:00|13713|13707|13715.6|13709.6|13716.1|13711.3|13711.5|13706.7|338
1596711900000|2020-08-06 11:05:00|13715.5|13709.5|13714.3|13708.3|13718.1|13712.1|13712.2|13708.1|378
1596712200000|2020-08-06 11:10:00|13714.4|13708.4|13713.6|13707.6|13717.7|13712|13713.1|13707.1|368
1596712500000|2020-08-06 11:15:00|13713.5|13707.5|13712.7|13706.7|13714.8|13710|13710.9|13706.1|313
1596712800000|2020-08-06 11:20:00|13712.8|13706.8|13711|13705|13713.4|13708.8|13710.8|13704.8|203
1596713100000|2020-08-06 11:25:00|13710.9|13704.9|13710.1|13704.1|13712.2|13706.2|13709.2|13703.6|335
1596713400000|2020-08-06 11:30:00|13710.2|13704.2|13709.8|13703.8|13713.5|13707.5|13709.3|13703.3|449
1596713700000|2020-08-06 11:35:00|13709.7|13703.7|13714.4|13708.4|13714.9|13708.9|13707.9|13703.4|480
1596714000000|2020-08-06 11:40:00|13714.3|13708.3|13714.3|13708.3|13714.7|13709.9|13711.3|13706|412
1596714300000|2020-08-06 11:45:00|13712.6|13709.6|13715|13709|13715.3|13710|13712.6|13707.2|414
1596714600000|2020-08-06 11:50:00|13715.1|13709.1|13711.9|13705.9|13715.3|13710.4|13710.1|13705|482
1596714900000|2020-08-06 11:55:00|13712.1|13706.1|13710.3|13704.3|13712.4|13707.8|13709.5|13704.2|425
1596715200000|2020-08-06 12:00:00|13709.5|13703.5|13708.9|13705.9|13711.3|13706.8|13708.1|13703.3|312
1596715500000|2020-08-06 12:05:00|13709|13706|13709.5|13706.5|13713.6|13709.1|13709|13704.9|305
1596715800000|2020-08-06 12:10:00|13711|13705|13712.8|13706.8|13715.2|13710.3|13709.9|13705|285
1596716100000|2020-08-06 12:15:00|13712.7|13706.7|13706.8|13703.8|13713.8|13707.8|13706.8|13702.8|362
1596716400000|2020-08-06 12:20:00|13707|13704|13706.2|13703.2|13708.7|13704.4|13705.7|13701.5|294
1596716700000|2020-08-06 12:25:00|13706.3|13703.3|13708.6|13702.6|13708.8|13703.4|13705.6|13700.4|364
1596717000000|2020-08-06 12:30:00|13708.5|13702.5|13705.4|13699.4|13708.8|13702.8|13703.2|13697.2|508
1596717300000|2020-08-06 12:35:00|13705.3|13699.3|13705.7|13699.7|13708.9|13703.8|13704.5|13698.5|492
1596717600000|2020-08-06 12:40:00|13705.6|13699.6|13701.5|13695.5|13706|13701.5|13699.6|13694|417
1596717900000|2020-08-06 12:45:00|13701.6|13695.6|13703.6|13697.6|13704|13699.6|13700.1|13694.9|417
1596718200000|2020-08-06 12:50:00|13703.8|13697.8|13704.2|13698.2|13704.6|13699.9|13699.9|13695.5|460
1596718500000|2020-08-06 12:55:00|13703.8|13697.8|13704.4|13698.4|13704.4|13700.1|13701.2|13695.8|315
1596718800000|2020-08-06 13:00:00|13702.9|13699.9|13704.4|13698.4|13705.6|13700.9|13701.8|13697.3|354
1596719100000|2020-08-06 13:05:00|13704.3|13698.3|13702.7|13696.7|13704.5|13698.5|13700.9|13694.9|467
1596719400000|2020-08-06 13:10:00|13702.6|13696.6|13704.7|13698.7|13705.6|13701.1|13702.3|13696.3|351
1596719700000|2020-08-06 13:15:00|13704.8|13698.8|13708.6|13702.6|13709.1|13704.5|13703|13697.8|481
1596720000000|2020-08-06 13:20:00|13708.2|13702.2|13703.8|13697.8|13708.2|13703|13702.6|13696.6|447
1596720300000|2020-08-06 13:25:00|13704.3|13698.3|13702.9|13696.9|13705.4|13700.2|13702.3|13696.5|372
1596720600000|2020-08-06 13:30:00|13702.8|13696.8|13703.7|13697.7|13705|13699.8|13702.4|13696.4|422
1596720900000|2020-08-06 13:35:00|13703.8|13697.8|13701.2|13695.2|13704.4|13699.2|13701.1|13695.1|400
1596721200000|2020-08-06 13:40:00|13701.3|13695.3|13697.1|13691.1|13701.5|13695.5|13696.9|13690.9|377
1596721500000|2020-08-06 13:45:00|13697.2|13691.2|13692.4|13686.4|13697.9|13691.9|13690.9|13686.3|425
1596721800000|2020-08-06 13:50:00|13692.3|13686.3|13690.7|13684.7|13692.4|13686.5|13688.1|13682.8|416
1596722100000|2020-08-06 13:55:00|13690.5|13684.5|13693.5|13687.5|13694|13688|13685.8|13681.6|389
1596722400000|2020-08-06 14:00:00|13693.7|13687.7|13697.5|13691.5|13697.9|13692.1|13692.3|13686.3|471
1596722700000|2020-08-06 14:05:00|13697.6|13691.6|13702|13696|13705|13699|13697|13691.1|465
1596723000000|2020-08-06 14:10:00|13701.9|13695.9|13700.5|13694.5|13702|13696.7|13696.7|13691.7|561
1596723300000|2020-08-06 14:15:00|13700.2|13694.2|13700.8|13694.8|13701.8|13696.3|13696.6|13690.6|540
1596723600000|2020-08-06 14:20:00|13700.7|13694.7|13701.6|13698.6|13705|13699.6|13700.3|13694.6|534
1596723900000|2020-08-06 14:25:00|13701.7|13698.7|13706.8|13700.8|13707.5|13703|13701.3|13696.9|442
1596724200000|2020-08-06 14:30:00|13707|13701|13706.4|13700.4|13707.5|13702.9|13703.3|13698.8|448
1596724500000|2020-08-06 14:35:00|13706.3|13700.3|13704.7|13701.7|13707.5|13702.9|13703.6|13699.2|446
1596724800000|2020-08-06 14:40:00|13704.8|13701.8|13710.9|13704.9|13712.2|13706.5|13704.2|13699.8|430
1596725100000|2020-08-06 14:45:00|13710.8|13704.8|13711.7|13705.7|13712.6|13707.6|13708.4|13703.7|537
1596725400000|2020-08-06 14:50:00|13711.6|13705.6|13709.6|13703.6|13712.5|13707.7|13709.1|13703.1|468
1596725700000|2020-08-06 14:55:00|13709.3|13703.3|13700.4|13694.4|13710.3|13705|13698.9|13694.4|523
1596726000000|2020-08-06 15:00:00|13700.5|13694.5|13700.1|13694.1|13704.2|13698.7|13699.1|13694|543
1596726300000|2020-08-06 15:05:00|13699.9|13693.9|13698.3|13692.3|13701.6|13695.6|13698.2|13692.2|368
1596726600000|2020-08-06 15:10:00|13698.5|13692.5|13700.6|13694.6|13700.8|13694.8|13697.8|13691.8|372
1596726900000|2020-08-06 15:15:00|13700.7|13694.7|13699.5|13696.5|13702.9|13697.9|13697.6|13693.1|262
1596727200000|2020-08-06 15:20:00|13699.4|13696.4|13700|13697|13701.6|13697.1|13697.8|13692.5|229
1596727500000|2020-08-06 15:25:00|13700.1|13697.1|13705.2|13699.2|13706.5|13702|13700.1|13695.9|251
1596727800000|2020-08-06 15:30:00|13703.8|13700.8|13706|13700|13708.5|13703|13703.5|13697.6|300
1596728100000|2020-08-06 15:35:00|13706.1|13700.1|13708.1|13702.1|13708.4|13702.4|13704.6|13698.6|325
1596728400000|2020-08-06 15:40:00|13708|13702|13704.7|13701.7|13708.7|13702.7|13704.7|13700.2|285
1596728700000|2020-08-06 15:45:00|13706.1|13700.1|13701|13695|13706.4|13701.7|13700.9|13694.9|224
1596729000000|2020-08-06 15:50:00|13701.1|13695.1|13699.9|13693.9|13701.7|13697.3|13698.7|13693.6|209
1596729300000|2020-08-06 15:55:00|13699.8|13693.8|13696.7|13690.7|13700.5|13695.7|13696.5|13690.5|361
1596729600000|2020-08-06 16:00:00|13696.5|13690.5|13690.2|13684.2|13697.8|13691.8|13688.1|13682.1|580
1596729900000|2020-08-06 16:05:00|13690|13684|13689.5|13683.5|13691.6|13685.6|13687.1|13681.1|628
1596730200000|2020-08-06 16:10:00|13689.4|13683.4|13688.4|13682.4|13689.5|13684.6|13685.8|13681.3|434
1596730500000|2020-08-06 16:15:00|13688.3|13682.3|13689.7|13683.7|13690.6|13684.6|13688.2|13682.2|308
1596730800000|2020-08-06 16:20:00|13689.1|13683.1|13691.9|13685.9|13691.9|13685.9|13688.3|13682.3|371
1596731100000|2020-08-06 16:25:00|13692|13686|13694.1|13688.1|13694.4|13689.6|13691|13685|345
1596731400000|2020-08-06 16:30:00|13694|13688|13692|13686|13694.4|13689.5|13691.7|13685.7|384
1596731700000|2020-08-06 16:35:00|13692.2|13686.2|13692.5|13686.5|13693|13687|13691.5|13685.5|371
1596732000000|2020-08-06 16:40:00|13692.7|13686.7|13691.5|13685.5|13694.8|13688.8|13691.5|13685.5|272
1596732300000|2020-08-06 16:45:00|13691.6|13685.6|13693.1|13687.1|13695|13689|13691.6|13685.6|361
1596732600000|2020-08-06 16:50:00|13693.2|13687.2|13690.6|13684.6|13693.8|13687.8|13690.1|13684.1|324
1596732900000|2020-08-06 16:55:00|13690.5|13684.5|13690.1|13684.1|13692.9|13688.1|13689.9|13683.9|316
1596733200000|2020-08-06 17:00:00|13690|13684|13689.5|13683.5|13691.1|13685.1|13688.7|13682.7|339
1596733500000|2020-08-06 17:05:00|13689.4|13683.4|13690.2|13684.2|13690.5|13684.5|13689.2|13683.2|329
1596733800000|2020-08-06 17:10:00|13690.3|13684.3|13691.9|13685.9|13692.6|13687.9|13688.9|13684.1|245
1596734100000|2020-08-06 17:15:00|13691.8|13685.8|13694.5|13688.5|13694.8|13688.8|13690.5|13685.7|275
1596734400000|2020-08-06 17:20:00|13694.4|13688.4|13695.2|13689.2|13695.6|13691.2|13693.8|13687.8|194
1596734700000|2020-08-06 17:25:00|13695.3|13689.3|13694.2|13688.2|13695.5|13691.1|13692.9|13687.8|255
1596735000000|2020-08-06 17:30:00|13694.1|13688.1|13694.4|13688.4|13695|13689|13693.1|13687.1|368
1596735300000|2020-08-06 17:35:00|13694.3|13688.3|13693.2|13687.2|13694.4|13689.4|13692.4|13686.9|340
1596735600000|2020-08-06 17:40:00|13693.4|13687.4|13691.8|13685.8|13693.9|13687.9|13691.7|13685.7|254
1596735900000|2020-08-06 17:45:00|13691.9|13685.9|13689.2|13683.2|13692.7|13686.7|13687.6|13682.6|348
1596736200000|2020-08-06 17:50:00|13689.4|13683.4|13691|13685|13691.5|13686.2|13687.2|13682.2|296
1596736500000|2020-08-06 17:55:00|13690.9|13684.9|13694.9|13688.9|13695.9|13689.9|13690.9|13684.9|267
1596736800000|2020-08-06 18:00:00|13694.8|13688.8|13695.4|13689.4|13695.8|13689.8|13693.6|13687.6|331
1596737100000|2020-08-06 18:05:00|13695.5|13689.5|13696.2|13690.2|13696.4|13690.4|13695.1|13689.1|258
1596737400000|2020-08-06 18:10:00|13696.3|13690.3|13696.3|13690.3|13696.5|13690.8|13693.8|13688.8|234
1596737700000|2020-08-06 18:15:00|13696.4|13690.4|13697.1|13691.1|13698.1|13692.1|13694.8|13689.5|270
1596738000000|2020-08-06 18:20:00|13697.2|13691.2|13697.7|13691.7|13698.3|13692.3|13696.5|13690.5|326
1596738300000|2020-08-06 18:25:00|13697.6|13691.6|13697.5|13691.5|13697.9|13691.9|13695.9|13689.9|373
1596738600000|2020-08-06 18:30:00|13697.6|13691.6|13697|13691|13697.7|13691.7|13695.8|13689.8|240
1596738900000|2020-08-06 18:35:00|13696.9|13690.9|13696.2|13690.2|13697.3|13692.8|13694.9|13690|204
1596739200000|2020-08-06 18:40:00|13696.3|13690.3|13695.3|13689.3|13696.5|13692.1|13694.7|13689.2|162
1596739500000|2020-08-06 18:45:00|13695.5|13689.5|13695.3|13689.3|13696.2|13691.7|13694.7|13689|187
1596739800000|2020-08-06 18:50:00|13695.2|13689.2|13694.3|13688.3|13695.3|13689.7|13692.5|13687.3|185
1596740100000|2020-08-06 18:55:00|13694.4|13688.4|13694.3|13688.3|13695.2|13690.4|13692.8|13687.9|181
1596740400000|2020-08-06 19:00:00|13694.4|13688.4|13693.3|13687.3|13695.2|13689.2|13691.4|13686.1|200
1596740700000|2020-08-06 19:05:00|13693.4|13687.4|13693.4|13687.4|13694|13688|13692.8|13686.8|302
1596741000000|2020-08-06 19:10:00|13693.3|13687.3|13695.5|13689.5|13699.2|13693.2|13692.8|13686.8|354
1596741300000|2020-08-06 19:15:00|13695.6|13689.6|13695.3|13689.3|13696.1|13690.1|13694.4|13688.4|310
1596741600000|2020-08-06 19:20:00|13695.2|13689.2|13695.1|13689.1|13695.5|13689.5|13694.5|13688.5|329
1596741900000|2020-08-06 19:25:00|13695.5|13689.5|13695.2|13689.2|13696.1|13690.1|13694.9|13688.9|345
1596742200000|2020-08-06 19:30:00|13695|13689|13694.5|13688.5|13695.2|13690.7|13691.8|13687.1|241
1596742500000|2020-08-06 19:35:00|13694.4|13688.4|13694.5|13688.5|13695.3|13689.3|13694.3|13688.3|247
1596742800000|2020-08-06 19:40:00|13694.6|13688.6|13694.6|13688.6|13694.9|13690.2|13693|13688.2|174
1596743100000|2020-08-06 19:45:00|13694.7|13688.7|13695|13689|13695.9|13690.2|13693|13688|235
1596743400000|2020-08-06 19:50:00|13694.8|13688.8|13694.2|13688.2|13695.1|13689.6|13692.5|13687.9|160
1596743700000|2020-08-06 19:55:00|13694.1|13688.1|13691.2|13685.2|13695.1|13689.1|13691.1|13685.1|188
1596744000000|2020-08-06 20:00:00|13691|13685|13691.2|13685.2|13693.5|13687.5|13690.8|13684.8|171
1596744300000|2020-08-06 20:05:00|13691.3|13685.3|13691.3|13685.3|13691.6|13685.6|13690.7|13684.7|110
1596744600000|2020-08-06 20:10:00|13691.4|13685.4|13690.9|13684.9|13691.5|13685.5|13690.7|13684.7|108
1596744900000|2020-08-06 20:15:00|13690.8|13684.8|13691|13685|13691.4|13685.4|13690.4|13684.4|96
1596745200000|2020-08-06 20:20:00|13691.2|13685.2|13690.9|13684.9|13691.3|13685.3|13690.6|13684.6|88
1596745500000|2020-08-06 20:25:00|13691|13685|13690.9|13684.9|13691.4|13685.4|13690.3|13684.3|97
1596745800000|2020-08-06 20:30:00|13690.8|13684.8|13690.7|13684.7|13691.2|13685.2|13690.2|13684.2|64
1596746100000|2020-08-06 20:35:00|13690.8|13684.8|13690.6|13684.6|13691|13685|13690|13684|132
1596746400000|2020-08-06 20:40:00|13690.5|13684.5|13690.8|13684.8|13690.9|13684.9|13690|13684|117
1596746700000|2020-08-06 20:45:00|13690.7|13684.7|13691|13685|13692.2|13686.2|13690.1|13684.1|238
1596747000000|2020-08-06 20:50:00|13691.2|13685.2|13690.5|13684.5|13691.6|13685.6|13690.3|13682.8|130
1596747300000|2020-08-06 20:55:00|13690.7|13684.7|13691|13685|13692.1|13686.1|13690|13684|177
1596747600000|2020-08-06 21:00:00|13696.8|13685.5|13703.4|13687.4|13703.4|13687.4|13694.2|13684.2|35
1596747900000|2020-08-06 21:05:00|13704.4|13688.4|13704.4|13688.4|13709.3|13693.3|13699.6|13683.6|105
1596748200000|2020-08-06 21:10:00|13703.3|13687.3|13704|13688|13704.4|13688.4|13699.2|13683.2|114
1596748500000|2020-08-06 21:15:00|13703.8|13687.8|13703.2|13687.2|13704.2|13688.2|13699.5|13683.5|91
1596748800000|2020-08-06 21:20:00|13702|13686|13704.3|13688.3|13704.3|13688.3|13700.5|13684.5|125
1596749100000|2020-08-06 21:25:00|13703.6|13687.6|13702.5|13686.5|13704.2|13688.2|13700.8|13684.8|138
1596749400000|2020-08-06 21:30:00|13702.4|13686.4|13703|13687|13704.3|13688.3|13701|13685|190
1596749700000|2020-08-06 21:35:00|13702.2|13686.2|13703|13687|13704.2|13688.2|13700.4|13684.4|159
1596750000000|2020-08-06 21:40:00|13702.8|13686.8|13701.9|13685.9|13704.8|13688.8|13699.9|13683.9|161
1596750300000|2020-08-06 21:45:00|13701.5|13685.5|13703.2|13687.2|13705.6|13689.6|13698.9|13682.9|121
1596750600000|2020-08-06 21:50:00|13704.2|13688.2|13701.7|13693.2|13704.5|13694.5|13699.3|13683.3|151
1596750900000|2020-08-06 21:55:00|13702.8|13692.8|13702.1|13686.1|13703.5|13694|13699.7|13685.3|170
1596751200000|2020-08-06 22:00:00|13701.7|13685.7|13694.4|13688.4|13704.6|13690.8|13693.4|13685|250
1596751500000|2020-08-06 22:05:00|13694.3|13688.3|13692.9|13686.9|13695.6|13688.6|13692.9|13686.4|125
1596751800000|2020-08-06 22:10:00|13692.5|13686.5|13693.2|13687|13694.7|13687.6|13692.5|13686.3|107
1596752100000|2020-08-06 22:15:00|13693|13686.9|13694.6|13688.6|13694.9|13688.6|13692.5|13686.4|115
1596752400000|2020-08-06 22:20:00|13694.3|13688.3|13691.4|13685.4|13694.9|13688.5|13691.4|13685.4|174
1596752700000|2020-08-06 22:25:00|13691.5|13685.5|13692|13686|13692.6|13686.6|13691.2|13685.2|142
1596753000000|2020-08-06 22:30:00|13691.7|13685.7|13691.9|13685.9|13692.9|13686.9|13691.6|13685.6|164
1596753300000|2020-08-06 22:35:00|13691.7|13685.7|13692.3|13686.3|13692.6|13686.6|13691.7|13685.7|126
1596753600000|2020-08-06 22:40:00|13692.4|13686.4|13692.3|13686.3|13693.9|13687.9|13691.8|13685.8|163
1596753900000|2020-08-06 22:45:00|13692.4|13686.4|13692|13686|13694.5|13688.2|13691.3|13685.3|264
1596754200000|2020-08-06 22:50:00|13691.6|13685.6|13690.7|13684.7|13692.1|13686.1|13690.4|13684.4|165
1596754500000|2020-08-06 22:55:00|13690.2|13684.2|13692.7|13686.6|13692.7|13686.6|13690|13684|114
1596754800000|2020-08-06 23:00:00|13693.2|13687.2|13691.9|13685.9|13693.2|13687.2|13691|13685|514
1596755100000|2020-08-06 23:05:00|13691.8|13685.8|13690.9|13684.9|13692.4|13686.4|13690.6|13684.6|196
1596755400000|2020-08-06 23:10:00|13691|13685|13693.5|13687.5|13693.9|13687.9|13689.9|13683.9|492
1596755700000|2020-08-06 23:15:00|13693.2|13687.2|13693.4|13687.4|13694.8|13688.8|13692.9|13686.9|596
1596756000000|2020-08-06 23:20:00|13693.3|13687.3|13692.9|13686.9|13693.9|13687.9|13691.2|13685.2|143
1596756300000|2020-08-06 23:25:00|13693.2|13687.2|13692.9|13686.9|13694.9|13688.9|13690.9|13684.9|171
1596756600000|2020-08-06 23:30:00|13692.8|13686.8|13692.1|13686.1|13693.7|13687.7|13691.9|13685.9|231
1596756900000|2020-08-06 23:35:00|13692|13686|13692.9|13686.9|13693.3|13687.3|13691.7|13685.7|247
1596757200000|2020-08-06 23:40:00|13693|13687|13694.1|13688.1|13694.4|13688.4|13691.9|13685.9|342
1596757500000|2020-08-06 23:45:00|13694.2|13688.2|13695.1|13689.1|13695.6|13689.6|13693.7|13687.7|354
1596757800000|2020-08-06 23:50:00|13695|13689|13693|13687|13696.6|13690.6|13692.3|13686.3|769
1596758100000|2020-08-06 23:55:00|13693.4|13687.4|13695.3|13689.3|13695.9|13689.9|13692.5|13686.5|741
1596758400000|2020-08-07 00:00:00|13695.4|13689.4|13695|13689|13698.7|13692.7|13694|13688|685
1596758700000|2020-08-07 00:05:00|13695.1|13689.1|13692.7|13686.7|13695.8|13689.8|13690.2|13684.2|587
1596759000000|2020-08-07 00:10:00|13692.2|13686.2|13693.8|13687.8|13695.6|13690.9|13691.9|13685.9|574
1596759300000|2020-08-07 00:15:00|13693.9|13687.9|13690.8|13684.8|13695.5|13690.3|13690.5|13684.5|418
1596759600000|2020-08-07 00:20:00|13690.9|13684.9|13693.8|13687.8|13695.2|13690.1|13689.9|13683.9|616
1596759900000|2020-08-07 00:25:00|13693.9|13687.9|13691.5|13685.5|13694.7|13690|13690.2|13685.5|419
1596760200000|2020-08-07 00:30:00|13691.6|13685.6|13688.3|13685.3|13692.4|13687.9|13687.6|13683.2|329
1596760500000|2020-08-07 00:35:00|13688.4|13685.4|13688.7|13685.7|13692.6|13688.1|13687.6|13684.1|309
1596760800000|2020-08-07 00:40:00|13688.6|13685.6|13689.7|13686.7|13691.9|13687.4|13688.6|13684.9|238
1596761100000|2020-08-07 00:45:00|13689.6|13686.6|13689.6|13686.6|13691.9|13687.5|13688.7|13684.4|211
1596761400000|2020-08-07 00:50:00|13689.5|13686.5|13692.2|13686.2|13692.6|13688.3|13688.2|13684.9|273
1596761700000|2020-08-07 00:55:00|13690.7|13687.7|13690.3|13687.3|13692.2|13688.2|13689.7|13685|229
1596762000000|2020-08-07 01:00:00|13690.4|13687.4|13694.2|13691.2|13696.5|13692.5|13689.9|13686|322
1596762300000|2020-08-07 01:05:00|13694|13691|13694.9|13691.9|13695.4|13692.1|13693.6|13689.1|162
1596762600000|2020-08-07 01:10:00|13695.1|13692.1|13693.7|13687.7|13695.7|13692.7|13691.6|13687|254
1596762900000|2020-08-07 01:15:00|13693.8|13687.8|13692.9|13686.9|13697.1|13692.2|13691.4|13686.9|235
1596763200000|2020-08-07 01:20:00|13691.5|13688.5|13694|13691|13696.1|13691.6|13691.1|13686.6|233
1596763500000|2020-08-07 01:25:00|13694.1|13691.1|13703.6|13697.6|13706|13701.3|13694.1|13691.1|482
1596763800000|2020-08-07 01:30:00|13703.8|13697.8|13702.1|13699.1|13705.6|13701.1|13695.6|13691.1|475
1596764100000|2020-08-07 01:35:00|13702|13699|13702.7|13699.7|13709.6|13705.2|13700.3|13697.3|454
1596764400000|2020-08-07 01:40:00|13702.8|13699.8|13702.4|13699.4|13703.8|13700|13700.4|13696.6|387
1596764700000|2020-08-07 01:45:00|13702.3|13699.3|13698.2|13695.2|13706|13701.5|13698.2|13694|330
1596765000000|2020-08-07 01:50:00|13697.9|13694.9|13697|13694|13700.6|13695.6|13694.7|13690.1|459
1596765300000|2020-08-07 01:55:00|13696.9|13693.9|13696.2|13693.2|13699.9|13695.5|13695.6|13691|535
1596765600000|2020-08-07 02:00:00|13696.5|13693.5|13695.8|13692.8|13700.6|13696.5|13694.7|13690.2|524
1596765900000|2020-08-07 02:05:00|13695.7|13692.7|13698.6|13692.6|13698.6|13694.3|13694.4|13691|353
1596766200000|2020-08-07 02:10:00|13697.3|13694.3|13701.1|13698.1|13701.4|13698.2|13697.2|13692.7|246
1596766500000|2020-08-07 02:15:00|13701|13698|13706.2|13703.2|13707.8|13703.4|13700.9|13697.4|412
1596766800000|2020-08-07 02:20:00|13706|13703|13706.1|13703.1|13707.8|13703.3|13703.4|13699.4|356
1596767100000|2020-08-07 02:25:00|13706|13703|13716.2|13710.2|13716.7|13711.6|13706|13702.8|595
1596767400000|2020-08-07 02:30:00|13716|13710|13709.8|13706.8|13717.5|13713|13709.4|13705|534
1596767700000|2020-08-07 02:35:00|13710|13707|13713|13710|13715.8|13711|13708.7|13704.7|426
1596768000000|2020-08-07 02:40:00|13712.9|13709.9|13714.8|13708.8|13716.3|13711.9|13712.9|13708.8|395
1596768300000|2020-08-07 02:45:00|13714.9|13708.9|13711.4|13708.4|13715.5|13711|13710.2|13705.6|301
1596768600000|2020-08-07 02:50:00|13711.3|13708.3|13714.9|13711.9|13716.5|13712.1|13711.3|13706.8|326
1596768900000|2020-08-07 02:55:00|13714.8|13711.8|13716.3|13713.3|13719.6|13714.6|13713.6|13709.2|472
1596769200000|2020-08-07 03:00:00|13716.2|13713.2|13714.3|13708.3|13719|13714.6|13710.9|13706.7|466
1596769500000|2020-08-07 03:05:00|13714.4|13708.4|13717.1|13711.1|13717.3|13712.7|13712.7|13708.2|313
1596769800000|2020-08-07 03:10:00|13717|13711|13716.4|13710.4|13720.3|13715.8|13714.4|13709.9|345
1596770100000|2020-08-07 03:15:00|13716.3|13710.3|13717.8|13711.8|13718.5|13713.7|13714.9|13710.3|325
1596770400000|2020-08-07 03:20:00|13718.2|13712.2|13719.1|13716.1|13721.8|13717.3|13716.3|13711.5|399
1596770700000|2020-08-07 03:25:00|13719.3|13716.3|13726.6|13720.6|13726.7|13721.8|13718.2|13714|441
1596771000000|2020-08-07 03:30:00|13726.5|13720.5|13724.8|13718.8|13726.6|13721.7|13720|13715.8|422
1596771300000|2020-08-07 03:35:00|13724.7|13718.7|13725.6|13719.6|13726.2|13721.7|13722.3|13718.3|483
1596771600000|2020-08-07 03:40:00|13725.7|13719.7|13726.5|13720.5|13726.9|13722.6|13722.5|13718.4|351
1596771900000|2020-08-07 03:45:00|13726.4|13720.4|13720.5|13717.5|13726.5|13722.1|13720.3|13716.3|447
1596772200000|2020-08-07 03:50:00|13720.4|13717.4|13724.3|13721.3|13726.6|13722.8|13720.3|13716.1|394
1596772500000|2020-08-07 03:55:00|13724.2|13721.2|13726.1|13720.1|13726.7|13722.7|13723.1|13718.3|367
1596772800000|2020-08-07 04:00:00|13725.9|13719.9|13730.5|13724.5|13734.6|13728.6|13724.4|13719.9|508
1596773100000|2020-08-07 04:05:00|13730.4|13724.4|13719.5|13713.5|13732.9|13728.3|13717.9|13713|563
1596773400000|2020-08-07 04:10:00|13719.4|13713.4|13725|13719|13726.1|13720.8|13717.3|13712.6|607
1596773700000|2020-08-07 04:15:00|13724.7|13718.7|13718.9|13712.9|13726.3|13721.8|13717.7|13712.5|502
1596774000000|2020-08-07 04:20:00|13718.8|13712.8|13717.5|13714.5|13721.3|13716.7|13717.5|13712.7|274
1596774300000|2020-08-07 04:25:00|13717.6|13714.6|13720.2|13717.2|13722.9|13718.6|13717.5|13714.5|320
1596774600000|2020-08-07 04:30:00|13720.3|13717.3|13720.4|13717.4|13724.2|13719.9|13718.8|13714.4|313
1596774900000|2020-08-07 04:35:00|13720.3|13717.3|13718.9|13712.9|13721.5|13717.5|13717.3|13712.7|227
1596775200000|2020-08-07 04:40:00|13718.8|13712.8|13715.4|13712.4|13719.1|13714.6|13714.6|13710.7|297
1596775500000|2020-08-07 04:45:00|13715.3|13712.3|13717.9|13714.9|13718.6|13715|13714.4|13710.3|331
1596775800000|2020-08-07 04:50:00|13717.8|13714.8|13716|13713|13719|13714.9|13715.9|13712.5|204
1596776100000|2020-08-07 04:55:00|13715.9|13712.9|13713.3|13710.3|13717.4|13712.9|13713.2|13708.9|237
1596776400000|2020-08-07 05:00:00|13713.4|13710.4|13720.1|13717.1|13721.6|13717.3|13712.5|13708.1|340
1596776700000|2020-08-07 05:05:00|13720.2|13717.2|13721.5|13718.5|13722.9|13718.6|13718.6|13713.9|341
1596777000000|2020-08-07 05:10:00|13721.6|13718.6|13719|13713|13723.3|13718.8|13717.6|13712.9|463
1596777300000|2020-08-07 05:15:00|13718.8|13712.8|13719.2|13713.2|13719.9|13715.5|13716.8|13712.5|352
1596777600000|2020-08-07 05:20:00|13719.1|13713.1|13716.6|13710.6|13719.2|13714.5|13714.9|13710.5|256
1596777900000|2020-08-07 05:25:00|13716.7|13710.7|13714.9|13711.9|13718.8|13714.4|13714.2|13710.1|267
1596778200000|2020-08-07 05:30:00|13714.8|13711.8|13712.9|13709.9|13716.2|13712.1|13712.6|13708.5|343
1596778500000|2020-08-07 05:35:00|13712.8|13709.8|13713|13710|13714.8|13710.6|13710.7|13707.3|279
1596778800000|2020-08-07 05:40:00|13713.1|13710.1|13709.9|13706.9|13713.6|13710.1|13709.9|13706.1|310
1596779100000|2020-08-07 05:45:00|13710|13707|13710.9|13707.9|13712.9|13708.6|13709.6|13705.8|286
1596779400000|2020-08-07 05:50:00|13711|13708|13712.1|13709.1|13713.5|13709.7|13710.3|13706|459
1596779700000|2020-08-07 05:55:00|13712|13709|13712.5|13709.5|13714.1|13709.8|13710.4|13706.4|301
1596780000000|2020-08-07 06:00:00|13712.6|13709.6|13711.1|13708.1|13713.8|13709.6|13710.3|13705.9|284
1596780300000|2020-08-07 06:05:00|13711.2|13708.2|13707.9|13704.9|13712.4|13708.2|13705.5|13700.6|269
1596780600000|2020-08-07 06:10:00|13708|13705|13710.7|13707.7|13711.1|13708.1|13707.6|13704.6|193
1596780900000|2020-08-07 06:15:00|13710.8|13707.8|13707.5|13704.5|13710.9|13707.9|13705|13700.6|322
1596781200000|2020-08-07 06:20:00|13707.4|13704.4|13707.8|13704.8|13707.8|13704.8|13704.2|13700|266
1596781500000|2020-08-07 06:25:00|13707.7|13704.7|13704.4|13701.4|13710.1|13706|13704|13699.8|271
1596781800000|2020-08-07 06:30:00|13704.3|13701.3|13707.2|13704.2|13709.9|13705.3|13703.9|13700.9|275
1596782100000|2020-08-07 06:35:00|13707.3|13704.3|13707.8|13704.8|13709|13705.3|13705.9|13701.7|229
1596782400000|2020-08-07 06:40:00|13707.9|13704.9|13709.9|13703.9|13712.5|13707.9|13706.7|13703.7|294
1596782700000|2020-08-07 06:45:00|13708.7|13705.7|13707.7|13704.7|13710.9|13706.4|13706.1|13701.8|325
1596783000000|2020-08-07 06:50:00|13707.8|13704.8|13705.2|13702.2|13709.9|13705.5|13704.5|13700|259
1596783300000|2020-08-07 06:55:00|13705.1|13702.1|13711.1|13708.1|13713.4|13709|13705.1|13702|355
1596783600000|2020-08-07 07:00:00|13711|13708|13709.7|13706.7|13712.2|13708.2|13708.1|13703.7|390
1596783900000|2020-08-07 07:05:00|13709.8|13706.8|13708.2|13705.2|13711|13706.9|13707.4|13704.1|281
1596784200000|2020-08-07 07:10:00|13708.3|13705.3|13706.5|13703.5|13710|13706.9|13706.4|13703.4|297
1596784500000|2020-08-07 07:15:00|13706.2|13703.2|13705.9|13702.9|13708.7|13704.2|13703.8|13699.3|278
1596784800000|2020-08-07 07:20:00|13706|13703|13705.5|13699.5|13707.7|13704.1|13703.4|13698.9|240
1596785100000|2020-08-07 07:25:00|13705.6|13699.6|13706.9|13703.9|13708.6|13704.1|13703.7|13699.6|292
1596785400000|2020-08-07 07:30:00|13706.8|13703.8|13705.2|13702.2|13708.9|13704.4|13704.4|13699.8|318
1596785700000|2020-08-07 07:35:00|13705.3|13702.3|13708|13702|13708.9|13705.1|13705.2|13700.7|258
1596786000000|2020-08-07 07:40:00|13707.9|13701.9|13704.4|13701.4|13708|13703.9|13704|13699.6|205
1596786300000|2020-08-07 07:45:00|13704.5|13701.5|13706.6|13700.6|13706.9|13702.5|13702.9|13698.6|245
1596786600000|2020-08-07 07:50:00|13706.7|13700.7|13709.6|13703.6|13710.7|13705.9|13704.8|13700.4|364
1596786900000|2020-08-07 07:55:00|13709.7|13703.7|13706.6|13700.6|13710.1|13705.6|13704.9|13700|399
1596787200000|2020-08-07 08:00:00|13706.5|13700.5|13712.7|13709.7|13714.6|13710.2|13705|13700.5|499
1596787500000|2020-08-07 08:05:00|13712.8|13709.8|13717.2|13711.2|13717.6|13711.6|13712.5|13708.1|502
1596787800000|2020-08-07 08:10:00|13717.1|13711.1|13712.9|13706.9|13719.3|13714.7|13712.6|13706.6|379
1596788100000|2020-08-07 08:15:00|13712.8|13706.8|13712.1|13706.1|13713.8|13708.4|13709.1|13704.1|252
1596788400000|2020-08-07 08:20:00|13712.2|13706.2|13712.5|13706.5|13713.1|13708.4|13710|13705.5|301
1596788700000|2020-08-07 08:25:00|13712.6|13706.6|13714.8|13708.8|13714.8|13710.3|13709.5|13704.9|394
1596789000000|2020-08-07 08:30:00|13714.7|13708.7|13716.3|13710.3|13719.3|13713.3|13713|13708.1|468
1596789300000|2020-08-07 08:35:00|13716.2|13710.2|13711.4|13708.4|13716.8|13712|13711.4|13706.9|374
1596789600000|2020-08-07 08:40:00|13711.5|13708.5|13711.4|13705.4|13713.2|13708.6|13708.2|13703.8|340
1596789900000|2020-08-07 08:45:00|13711.3|13705.3|13710.6|13704.6|13712.2|13707.4|13709|13703.9|367
1596790200000|2020-08-07 08:50:00|13710.5|13704.5|13710.4|13704.4|13712.3|13707.8|13708.1|13703.2|335
1596790500000|2020-08-07 08:55:00|13710.5|13704.5|13710|13704|13713|13708.2|13707.8|13703.3|311
1596790800000|2020-08-07 09:00:00|13708.5|13705.5|13712|13706|13712.1|13707.4|13705.3|13700.8|290
1596791100000|2020-08-07 09:05:00|13712.1|13706.1|13712|13706|13714|13709|13710.3|13705.8|276
1596791400000|2020-08-07 09:10:00|13712.1|13706.1|13714.5|13708.5|13716.9|13712|13710.5|13706|390
1596791700000|2020-08-07 09:15:00|13714.6|13708.6|13713.8|13707.8|13716.3|13711.5|13711.6|13707.1|424
1596792000000|2020-08-07 09:20:00|13713.9|13707.9|13712.8|13706.8|13714.6|13710|13710.2|13705.7|336
1596792300000|2020-08-07 09:25:00|13712.9|13706.9|13714|13711|13716|13711.3|13712|13706.6|339
1596792600000|2020-08-07 09:30:00|13714.1|13711.1|13717.1|13711.1|13717.3|13711.6|13713.1|13708.5|319
1596792900000|2020-08-07 09:35:00|13717.2|13711.2|13715.9|13712.9|13720.2|13714.9|13714.8|13710|505
1596793200000|2020-08-07 09:40:00|13715.7|13712.7|13716.9|13710.9|13718.7|13714.2|13715|13710.6|268
1596793500000|2020-08-07 09:45:00|13716.8|13710.8|13714.2|13711.2|13717.3|13712.7|13713.8|13709.3|229
1596793800000|2020-08-07 09:50:00|13714.1|13711.1|13712.5|13709.5|13716|13711.3|13712.4|13708.3|250
1596794100000|2020-08-07 09:55:00|13712.4|13709.4|13715.7|13709.7|13717.1|13712.7|13712.4|13708.1|432
1596794400000|2020-08-07 10:00:00|13715.8|13709.8|13714.3|13711.3|13717.2|13711.6|13713.8|13709.1|425
1596794700000|2020-08-07 10:05:00|13714.4|13711.4|13714.5|13708.5|13716.3|13711.7|13713|13708.5|291
1596795000000|2020-08-07 10:10:00|13714.6|13708.6|13714.9|13708.9|13716.1|13711.1|13713|13708.6|245
1596795300000|2020-08-07 10:15:00|13714.8|13708.8|13715.7|13709.7|13715.9|13711.3|13712.9|13708.5|235
1596795600000|2020-08-07 10:20:00|13716|13710|13713.2|13707.2|13716.3|13712.3|13710.6|13706.1|365
1596795900000|2020-08-07 10:25:00|13713.1|13707.1|13713.5|13707.5|13715.2|13709.4|13710.8|13706|410
1596796200000|2020-08-07 10:30:00|13713.4|13707.4|13714.3|13711.3|13715|13711.5|13711.8|13707.4|198
1596796500000|2020-08-07 10:35:00|13714.2|13711.2|13716.8|13710.8|13716.9|13712.5|13712.4|13707.8|277
1596796800000|2020-08-07 10:40:00|13716.9|13710.9|13715|13709|13717.8|13712.4|13712.9|13708.3|308
1596797100000|2020-08-07 10:45:00|13715.1|13709.1|13714.9|13708.9|13715.3|13710.3|13712.1|13707.1|300
1596797400000|2020-08-07 10:50:00|13714.8|13708.8|13713.7|13707.7|13715.8|13711.3|13712.4|13707.7|256
1596797700000|2020-08-07 10:55:00|13714|13708|13712.1|13706.1|13715|13710.4|13710.6|13705.9|265
1596798000000|2020-08-07 11:00:00|13711.9|13705.9|13710.6|13704.6|13712.5|13707.2|13709.3|13704.6|268
1596798300000|2020-08-07 11:05:00|13710.5|13704.5|13710|13704|13711.2|13706.7|13708.7|13703.9|249
1596798600000|2020-08-07 11:10:00|13709.9|13703.9|13710.9|13704.9|13711.7|13706.5|13709.2|13703.8|251
1596798900000|2020-08-07 11:15:00|13710.8|13704.8|13710.9|13704.9|13711.1|13706.3|13709|13703.7|175
1596799200000|2020-08-07 11:20:00|13710.8|13704.8|13708.8|13705.8|13711|13705.9|13708.3|13703.9|174
1596799500000|2020-08-07 11:25:00|13708.9|13705.9|13711.1|13705.1|13711.8|13706.3|13708.5|13703.9|259
1596799800000|2020-08-07 11:30:00|13711.2|13705.2|13710.9|13704.9|13711.9|13706.6|13709.4|13704.4|414
1596800100000|2020-08-07 11:35:00|13710.8|13704.8|13713.4|13707.4|13713.6|13707.6|13709.5|13704.3|302
1596800400000|2020-08-07 11:40:00|13713.5|13707.5|13715.5|13709.5|13716.6|13711.4|13713.2|13707.3|322
1596800700000|2020-08-07 11:45:00|13715.4|13709.4|13715.4|13709.4|13716.6|13712|13714.4|13709|371
1596801000000|2020-08-07 11:50:00|13715.5|13709.5|13715.2|13709.2|13715.6|13711|13713.6|13708.6|252
1596801300000|2020-08-07 11:55:00|13715.3|13709.3|13713.3|13707.3|13715.6|13711.1|13711.4|13706.7|267
1596801600000|2020-08-07 12:00:00|13713.4|13707.4|13714.1|13708.1|13714.6|13710.1|13711|13705.8|383
1596801900000|2020-08-07 12:05:00|13714|13708|13714.4|13708.4|13714.4|13709.9|13711.1|13706.4|318
1596802200000|2020-08-07 12:10:00|13714.3|13708.3|13714.2|13708.2|13717.2|13711.8|13713.3|13707.3|390
1596802500000|2020-08-07 12:15:00|13714.4|13708.4|13717.2|13711.2|13717.3|13711.7|13712.9|13707.7|365
1596802800000|2020-08-07 12:20:00|13717.1|13711.1|13713.6|13707.6|13717.6|13712.7|13712.6|13707.3|270
1596803100000|2020-08-07 12:25:00|13713.5|13707.5|13712.8|13706.7|13715|13710.3|13712.2|13706.1|256
1596803400000|2020-08-07 12:30:00|13713.5|13707|13708.7|13702.7|13719.3|13713.3|13706.2|13700.2|596
1596803700000|2020-08-07 12:35:00|13708.4|13702.4|13711.5|13705.5|13714.8|13708.8|13707.9|13701.9|706
1596804000000|2020-08-07 12:40:00|13711.4|13705.4|13707|13701|13712.7|13706.7|13703.5|13697.5|785
1596804300000|2020-08-07 12:45:00|13707.1|13701.1|13704.1|13698.1|13709|13703|13703.6|13697.6|629
1596804600000|2020-08-07 12:50:00|13704.2|13698.2|13703.6|13697.6|13706.5|13701.4|13702.2|13696.9|355
1596804900000|2020-08-07 12:55:00|13703.5|13697.5|13708.2|13705.2|13709.7|13705.2|13702.2|13697.4|336
1596805200000|2020-08-07 13:00:00|13708.1|13705.1|13709.7|13703.7|13710.9|13706.4|13707.4|13702.4|467
1596805500000|2020-08-07 13:05:00|13709.9|13703.9|13714|13708|13714.6|13709.7|13709.7|13703.7|401
1596805800000|2020-08-07 13:10:00|13714.1|13708.1|13717.7|13711.7|13721.4|13715.4|13712.8|13708|430
1596806100000|2020-08-07 13:15:00|13717.8|13711.8|13727.2|13721.2|13727.2|13721.2|13716|13711.2|307
1596806400000|2020-08-07 13:20:00|13727.1|13721.1|13731.2|13725.2|13731.2|13725.2|13724.8|13720.4|374
1596806700000|2020-08-07 13:25:00|13731|13725|13732.2|13726.2|13732.8|13727|13729.7|13723.7|295
1596807000000|2020-08-07 13:30:00|13732|13726|13731|13725|13733.5|13729|13728.9|13724.4|421
1596807300000|2020-08-07 13:35:00|13731.1|13725.1|13733.7|13727.7|13734.2|13728.2|13730.8|13724.8|328
1596807600000|2020-08-07 13:40:00|13733.8|13727.8|13733|13727|13734.1|13729.2|13731.5|13725.5|294
1596807900000|2020-08-07 13:45:00|13732.9|13726.9|13731.5|13725.5|13735.2|13729.2|13729|13724.6|381
1596808200000|2020-08-07 13:50:00|13731.6|13725.6|13733|13727|13733.7|13727.7|13730.8|13724.8|291
1596808500000|2020-08-07 13:55:00|13732.9|13726.9|13727.9|13721.9|13733.1|13728.1|13727.9|13721.9|217
1596808800000|2020-08-07 14:00:00|13728|13722|13737.5|13731.5|13739.8|13733.8|13727.9|13721.9|492
1596809100000|2020-08-07 14:05:00|13737.4|13731.4|13736|13730|13740.9|13736.2|13733.8|13727.8|577
1596809400000|2020-08-07 14:10:00|13735.9|13729.9|13735.8|13729.8|13738.1|13732.1|13732.7|13726.7|696
1596809700000|2020-08-07 14:15:00|13735.9|13729.9|13738.5|13732.5|13740|13734|13735.3|13729.3|680
1596810000000|2020-08-07 14:20:00|13738.6|13732.6|13739.9|13733.9|13741.3|13736.4|13737.3|13732.4|475
1596810300000|2020-08-07 14:25:00|13740|13734|13738.7|13732.7|13740.6|13735.5|13736.7|13731.4|451
1596810600000|2020-08-07 14:30:00|13738.8|13732.8|13732.8|13726.8|13738.9|13732.9|13731|13725|631
1596810900000|2020-08-07 14:35:00|13732.7|13726.7|13733.1|13727.1|13736.3|13730.3|13731.7|13726.4|527
1596811200000|2020-08-07 14:40:00|13733|13727|13732.3|13726.3|13734.8|13729.1|13729.5|13723.5|627
1596811500000|2020-08-07 14:45:00|13732.2|13726.2|13729.2|13723.2|13733.2|13727.2|13729.2|13723.2|550
1596811800000|2020-08-07 14:50:00|13729.3|13723.3|13728.4|13722.4|13730.7|13724.7|13727.1|13721.1|430
1596812100000|2020-08-07 14:55:00|13728.3|13722.3|13728.5|13722.5|13731.2|13725.2|13726.7|13720.9|494
1596812400000|2020-08-07 15:00:00|13728.8|13722.8|13728.3|13722.3|13731.6|13725.7|13728.1|13722.2|446
1596812700000|2020-08-07 15:05:00|13728.2|13722.2|13726.5|13720.5|13730|13724.7|13726.4|13720.4|239
1596813000000|2020-08-07 15:10:00|13726.6|13720.6|13729.2|13723.2|13729.2|13723.2|13724.4|13718.4|367
1596813300000|2020-08-07 15:15:00|13729.1|13723.1|13727.9|13721.9|13730|13724|13726.8|13720.8|391
1596813600000|2020-08-07 15:20:00|13727.8|13721.8|13727.5|13721.5|13728.8|13722.8|13725.6|13721.1|287
1596813900000|2020-08-07 15:25:00|13727.4|13721.4|13727.3|13721.3|13728.3|13722.3|13725.8|13719.8|274
1596814200000|2020-08-07 15:30:00|13727.2|13721.2|13729|13723|13729.5|13723.5|13726.3|13720.3|318
1596814500000|2020-08-07 15:35:00|13728.6|13722.6|13729.2|13723.2|13730.8|13724.8|13727.2|13722.1|374
1596814800000|2020-08-07 15:40:00|13729.3|13723.3|13728.6|13722.6|13729.8|13725.3|13728.3|13722.3|248
1596815100000|2020-08-07 15:45:00|13728.5|13722.5|13730.1|13724.1|13730.6|13724.6|13728.4|13722.4|396
1596815400000|2020-08-07 15:50:00|13730.2|13724.2|13733.1|13727.1|13734.2|13728.2|13729.6|13723.6|415
1596815700000|2020-08-07 15:55:00|13733.2|13727.2|13733.3|13727.3|13733.8|13728.3|13731.2|13726.5|197
1596816000000|2020-08-07 16:00:00|13733.2|13727.2|13731|13725|13733.6|13727.6|13730.4|13724.4|237
1596816300000|2020-08-07 16:05:00|13731.1|13725.1|13731.9|13725.9|13732.2|13726.2|13731|13725|237
1596816600000|2020-08-07 16:10:00|13731.8|13725.8|13731.4|13725.4|13731.8|13726.3|13729.1|13724.5|236
1596816900000|2020-08-07 16:15:00|13731.3|13725.3|13730.1|13724.1|13731.8|13725.8|13729.6|13723.6|240
1596817200000|2020-08-07 16:20:00|13730|13724|13730.5|13724.5|13732.4|13726.4|13729.4|13723.4|293
1596817500000|2020-08-07 16:25:00|13730.6|13724.6|13730.1|13724.1|13731.4|13725.4|13729.9|13723.9|307
1596817800000|2020-08-07 16:30:00|13729.9|13723.9|13730|13724|13731.3|13725.3|13728.3|13723.8|332
1596818100000|2020-08-07 16:35:00|13729.9|13723.9|13728.5|13722.5|13730.6|13724.6|13728.2|13722.2|395
1596818400000|2020-08-07 16:40:00|13728.4|13722.4|13732.3|13726.3|13732.3|13726.3|13727.4|13722.2|284
1596818700000|2020-08-07 16:45:00|13732.4|13726.4|13735.5|13729.5|13735.5|13729.5|13730.4|13724.4|360
1596819000000|2020-08-07 16:50:00|13735.4|13729.4|13734.8|13728.8|13736.7|13730.7|13734.6|13728.6|191
1596819300000|2020-08-07 16:55:00|13734.9|13728.9|13736.3|13730.3|13736.6|13730.6|13734.6|13728.6|257
1596819600000|2020-08-07 17:00:00|13736.4|13730.4|13737.1|13731.1|13738.2|13732.2|13734.9|13728.9|279
1596819900000|2020-08-07 17:05:00|13737|13731|13739.2|13733.2|13740.6|13734.6|13737|13731|318
1596820200000|2020-08-07 17:10:00|13739.1|13733.1|13738.8|13732.8|13740.2|13734.8|13737.7|13732.7|305
1596820500000|2020-08-07 17:15:00|13738.7|13732.7|13739.9|13733.9|13740.1|13734.1|13737.6|13731.6|225
1596820800000|2020-08-07 17:20:00|13740|13734|13739.4|13733.4|13740.4|13734.4|13739|13733|280
1596821100000|2020-08-07 17:25:00|13739.3|13733.3|13737.2|13731.2|13739.5|13734.5|13735.2|13730.5|203
1596821400000|2020-08-07 17:30:00|13737.1|13731.1|13735.5|13729.5|13737.5|13731.5|13734.1|13728.4|298
1596821700000|2020-08-07 17:35:00|13735.3|13729.3|13733.8|13727.8|13735.3|13729.3|13732.9|13726.9|406
1596822000000|2020-08-07 17:40:00|13733.7|13727.7|13733.8|13727.8|13736.3|13730.3|13733.4|13727.4|324
1596822300000|2020-08-07 17:45:00|13733.9|13727.9|13733.4|13727.4|13734.3|13728.3|13732.4|13726.4|278
1596822600000|2020-08-07 17:50:00|13733.5|13727.5|13731.2|13725.2|13734.6|13728.6|13730.8|13724.8|342
1596822900000|2020-08-07 17:55:00|13731.3|13725.3|13730.4|13724.4|13731.8|13725.8|13730|13724|276
1596823200000|2020-08-07 18:00:00|13730.6|13724.6|13728.4|13722.4|13730.7|13725.2|13726.7|13720.7|288
1596823500000|2020-08-07 18:05:00|13728.3|13722.3|13729|13723|13729.9|13723.9|13728|13722|288
1596823800000|2020-08-07 18:10:00|13729.1|13723.1|13729.5|13723.5|13729.6|13725.1|13727.2|13722.4|171
1596824100000|2020-08-07 18:15:00|13729.4|13723.4|13729|13726|13730.6|13726.2|13727.8|13723|202
1596824400000|2020-08-07 18:20:00|13729.2|13726.2|13730.5|13724.5|13731.7|13726.9|13729|13724.1|238
1596824700000|2020-08-07 18:25:00|13730.4|13724.4|13729.8|13723.8|13731.2|13725.9|13728.7|13722.7|234
1596825000000|2020-08-07 18:30:00|13729.9|13723.9|13728.7|13722.7|13729.9|13725.4|13727.2|13722.4|213
1596825300000|2020-08-07 18:35:00|13728.8|13722.8|13730.4|13724.4|13731|13725.3|13727.9|13722.8|242
1596825600000|2020-08-07 18:40:00|13730.5|13724.5|13730.5|13724.5|13731.8|13726.2|13728.9|13723.4|283
1596825900000|2020-08-07 18:45:00|13730.6|13724.6|13731.8|13725.8|13732.2|13726.9|13729.3|13723.3|326
1596826200000|2020-08-07 18:50:00|13731.7|13725.7|13730|13727|13731.7|13727.1|13729.6|13725|171
1596826500000|2020-08-07 18:55:00|13729.9|13726.9|13732|13726|13732.1|13727.2|13729.8|13725|125
1596826800000|2020-08-07 19:00:00|13732.1|13726.1|13731.9|13725.9|13734.1|13728.1|13731.6|13725.6|171
1596827100000|2020-08-07 19:05:00|13731.8|13725.8|13731.8|13725.8|13732.3|13726.3|13731.6|13725.6|131
1596827400000|2020-08-07 19:10:00|13731.9|13725.9|13732.7|13726.7|13733.7|13727.7|13731.6|13725.6|283
1596827700000|2020-08-07 19:15:00|13732.6|13726.6|13731.4|13725.4|13732.7|13726.7|13731.2|13725.2|194
1596828000000|2020-08-07 19:20:00|13731.5|13725.5|13731|13725|13731.8|13725.8|13730|13724|169
1596828300000|2020-08-07 19:25:00|13730.9|13724.9|13731.1|13725.1|13731.6|13725.6|13729.9|13723.9|185
1596828600000|2020-08-07 19:30:00|13731.2|13725.2|13731.9|13725.9|13732.2|13726.2|13730.5|13724.5|208
1596828900000|2020-08-07 19:35:00|13732|13726|13731.3|13725.3|13732.2|13726.2|13730.9|13724.9|234
1596829200000|2020-08-07 19:40:00|13731.4|13725.4|13730.9|13724.9|13732.3|13726.3|13730.8|13724.8|196
1596829500000|2020-08-07 19:45:00|13730.8|13724.8|13730|13724|13731.6|13725.6|13729.5|13723.5|155
1596829800000|2020-08-07 19:50:00|13730.2|13724.2|13730.3|13724.3|13731.4|13725.4|13729.8|13723.8|257
1596830100000|2020-08-07 19:55:00|13730.4|13724.4|13729.9|13723.9|13730.6|13724.6|13729.2|13723.2|191
1596830400000|2020-08-07 20:00:00|13730|13724|13730|13724|13730.7|13724.7|13728.8|13722.8|216
1596830700000|2020-08-07 20:05:00|13729.9|13723.9|13729.8|13723.8|13731.5|13725.5|13728.1|13722.1|154
1596831000000|2020-08-07 20:10:00|13729.6|13723.6|13729.9|13723.9|13731.8|13725.8|13728.9|13722.9|185
1596831300000|2020-08-07 20:15:00|13730|13724|13729.4|13723.4|13730.9|13724.9|13728.8|13722.8|118
1596831600000|2020-08-07 20:20:00|13729.3|13723.3|13729.9|13723.9|13730.5|13724.5|13728.6|13722.6|135
1596831900000|2020-08-07 20:25:00|13729.7|13723.7|13729.8|13723.8|13730.2|13724.2|13728.6|13722.6|79
1596832200000|2020-08-07 20:30:00|13729.7|13723.7|13729.6|13723.6|13730|13724|13729.2|13723.2|66
1596832500000|2020-08-07 20:35:00|13729.5|13723.5|13729.8|13723.8|13731.3|13725.3|13729.4|13723.4|82
1596832800000|2020-08-07 20:40:00|13730|13724|13729.8|13723.8|13730.8|13724.8|13728.7|13722.7|119
1596833100000|2020-08-07 20:45:00|13730.8|13724.8|13729.9|13723.9|13731.3|13725.3|13729.5|13723.5|93
1596833400000|2020-08-07 20:50:00|13729.7|13723.7|13729.5|13723.5|13730.8|13724.8|13728.4|13722.4|92
1596833700000|2020-08-07 20:55:00|13729.6|13723.6|13729.1|13723.1|13729.8|13723.8|13728.8|13722.8|63
1597003200000|2020-08-09 20:00:00|13739.5|13718.2|13737.7|13720.5|13739.9|13720.5|13737.7|13717.8|12
1597003500000|2020-08-09 20:05:00|13738.5|13719.2|13737.7|13720.5|13739.9|13720.5|13737.7|13717.9|9
1597003800000|2020-08-09 20:10:00|13739.5|13718.2|13739.5|13718.2|13739.9|13719.2|13738.5|13717.9|9
1597004100000|2020-08-09 20:15:00|13737.7|13720.5|13738.5|13719.2|13739.9|13720.5|13737.7|13717.9|5
1597004400000|2020-08-09 20:20:00|13739.5|13718.2|13737.7|13720.5|13739.9|13720.5|13737.7|13717.9|14
1597004700000|2020-08-09 20:25:00|13739.5|13718.2|13739.5|13718.2|13739.9|13718.2|13739.5|13717.9|5
1597005000000|2020-08-09 20:30:00|13738.5|13719.2|13739.5|13718.2|13739.9|13719.2|13738.5|13717.9|13
1597005300000|2020-08-09 20:35:00|13739.9|13717.9|13737.7|13720.5|13739.9|13720.5|13737.7|13717.9|6
1597005900000|2020-08-09 20:45:00|13739.5|13718.2|13739.5|13718.2|13740.3|13719.2|13738.5|13717.9|11
1597006200000|2020-08-09 20:50:00|13739.9|13717.9|13736|13719.4|13739.9|13720.5|13736|13717.9|6
1597006500000|2020-08-09 20:55:00|13737.7|13720.5|13737.7|13720.5|13737.7|13720.5|13737.7|13720.5|1
1597006800000|2020-08-09 21:00:00|13738.8|13718.2|13737.7|13720.5|13739.2|13720.5|13737.7|13718.2|16
1597007100000|2020-08-09 21:05:00|13737.8|13720.2|13738|13720.2|13738.8|13720.5|13737.7|13718.2|7
1597007400000|2020-08-09 21:10:00|13738.2|13719.9|13732.1|13725.1|13739.9|13725.2|13731.9|13718.2|50
1597007700000|2020-08-09 21:15:00|13737.7|13720.5|13732|13725|13739.9|13725.1|13731.9|13717.8|45
1597008000000|2020-08-09 21:20:00|13737.7|13720.5|13732.3|13725.3|13739.8|13725.3|13731.9|13717.8|58
1597008300000|2020-08-09 21:25:00|13732.1|13725.1|13738.1|13719.2|13739.9|13725.3|13731.9|13718.4|83
1597008600000|2020-08-09 21:30:00|13738.3|13718.9|13738.3|13718.9|13738.7|13725.1|13731.9|13718.4|69
1597008900000|2020-08-09 21:35:00|13738.2|13719.3|13737.6|13719.5|13738.8|13720.8|13737.1|13718.2|75
1597009200000|2020-08-09 21:40:00|13737.1|13720.5|13737.6|13719.5|13738.3|13721|13737.1|13718.9|76
1597009500000|2020-08-09 21:45:00|13737.3|13720.6|13737.6|13719.5|13739|13721|13737.2|13718|57
1597009800000|2020-08-09 21:50:00|13737.3|13720.5|13738|13719.1|13739.3|13721|13737.2|13718.2|79
1597010100000|2020-08-09 21:55:00|13737.8|13719.3|13740|13719|13740.8|13721|13737.2|13718|138
1597010400000|2020-08-09 22:00:00|13740.2|13719.8|13737.5|13724.7|13740.7|13726|13735.1|13717|226
1597010700000|2020-08-09 22:05:00|13736.3|13725.7|13739.3|13720.8|13741.5|13726|13736.3|13719.7|101
1597011000000|2020-08-09 22:10:00|13738.6|13721.9|13736.4|13722.4|13741.4|13726|13735.8|13718.5|119
1597011300000|2020-08-09 22:15:00|13736.5|13724|13738.1|13722.3|13740.2|13725.7|13736|13718.7|125
1597011600000|2020-08-09 22:20:00|13738.6|13721.2|13737.1|13722.1|13740.7|13725.4|13735.5|13718.4|128
1597011900000|2020-08-09 22:25:00|13735.6|13725.5|13736.3|13726.8|13738.9|13727.5|13733.4|13717.5|182
1597012200000|2020-08-09 22:30:00|13735.4|13726.2|13732.2|13723.9|13736.2|13727.6|13731.3|13722.2|323
1597012500000|2020-08-09 22:35:00|13732.3|13723.7|13731.9|13724.9|13735.6|13727.7|13730|13721.3|360
1597012800000|2020-08-09 22:40:00|13732.7|13724.7|13733.1|13725.5|13733.9|13726.9|13729.7|13721.4|409
1597013100000|2020-08-09 22:45:00|13732.9|13725.6|13734.1|13728.1|13735.5|13728.9|13731.1|13722.8|466
1597013400000|2020-08-09 22:50:00|13734.6|13727.3|13732.9|13726.9|13736.4|13729.7|13731.5|13725.2|383
1597013700000|2020-08-09 22:55:00|13733.8|13725.9|13734.8|13728.2|13735.8|13729.3|13731.7|13725.7|394
1597014000000|2020-08-09 23:00:00|13736.8|13726.4|13731.7|13725.7|13736.8|13730|13730.2|13724.2|463
1597014300000|2020-08-09 23:05:00|13731.8|13725.8|13732.4|13726.4|13733.2|13727.2|13730.9|13724.9|309
1597014600000|2020-08-09 23:10:00|13732.3|13726.3|13731.7|13725.7|13733.2|13727.2|13730.9|13724.9|724
1597014900000|2020-08-09 23:15:00|13731.5|13725.5|13730.8|13724.8|13732.2|13726.2|13729.9|13723.9|594
1597015200000|2020-08-09 23:20:00|13730.5|13724.5|13731.3|13725.3|13732.8|13726.8|13729.8|13723.8|685
1597015500000|2020-08-09 23:25:00|13731|13725|13730.8|13724.8|13732.3|13726.3|13730|13724|580
1597015800000|2020-08-09 23:30:00|13730.1|13724.1|13732|13726|13732.5|13726.5|13729.9|13723.9|596
1597016100000|2020-08-09 23:35:00|13732.2|13726.2|13731.1|13725.1|13732.4|13726.4|13731|13725|525
1597016400000|2020-08-09 23:40:00|13731.4|13725.4|13731.5|13725.5|13732.4|13726.4|13730.8|13724.8|564
1597016700000|2020-08-09 23:45:00|13731.4|13725.4|13730.4|13724.4|13732.3|13726.3|13729.9|13723.9|480
1597017000000|2020-08-09 23:50:00|13730.7|13724.7|13730.7|13724.7|13731.9|13725.9|13729.8|13723.8|542
1597017300000|2020-08-09 23:55:00|13730.6|13724.6|13731.4|13725.4|13732.3|13727.5|13730.1|13724.1|614
1597017600000|2020-08-10 00:00:00|13731.5|13725.5|13726.8|13723.8|13732.1|13727.3|13726.7|13722.3|479
1597017900000|2020-08-10 00:05:00|13726.7|13723.7|13725.3|13722.3|13728.4|13724.1|13725.1|13720.6|282
1597018200000|2020-08-10 00:10:00|13725.2|13722.2|13724.3|13721.3|13727|13722.6|13722.2|13717.6|238
1597018500000|2020-08-10 00:15:00|13724.2|13721.2|13721.8|13718.8|13725.6|13721.4|13721.5|13717|229
1597018800000|2020-08-10 00:20:00|13721.6|13718.6|13723.8|13720.8|13725.6|13721|13721.6|13717.5|384
1597019100000|2020-08-10 00:25:00|13723.7|13720.7|13722.8|13719.8|13725.1|13720.9|13722.3|13717.6|453
1597019400000|2020-08-10 00:30:00|13722.7|13719.7|13723.9|13720.9|13725.3|13721|13722.6|13718|182
1597019700000|2020-08-10 00:35:00|13723.8|13720.8|13723.9|13720.9|13725.3|13721.1|13722.1|13717.8|301
1597020000000|2020-08-10 00:40:00|13723.8|13720.8|13723.8|13720.8|13725.5|13721.2|13722.7|13718.6|180
1597020300000|2020-08-10 00:45:00|13723.9|13720.9|13722|13719|13725.4|13721|13721.9|13717.6|233
1597020600000|2020-08-10 00:50:00|13721.9|13718.9|13722.5|13719.5|13724.2|13720|13721.7|13717.6|224
1597020900000|2020-08-10 00:55:00|13722.4|13719.4|13723.9|13720.9|13725.4|13721|13722.1|13717.6|223
1597021200000|2020-08-10 01:00:00|13724.3|13721.3|13727|13724|13728.5|13724.1|13724.2|13719.6|264
1597021500000|2020-08-10 01:05:00|13727.1|13724.1|13726.2|13723.2|13728.4|13724.1|13725|13720.7|297
1597021800000|2020-08-10 01:10:00|13726.1|13723.1|13725.4|13719.4|13729.7|13724.1|13723.7|13719.3|252
1597022100000|2020-08-10 01:15:00|13725.5|13719.5|13726.2|13720.2|13727.5|13723|13722.3|13717.5|295
1597022400000|2020-08-10 01:20:00|13724.6|13721.6|13727.2|13724.2|13729.7|13725.3|13724.6|13720.4|183
1597022700000|2020-08-10 01:25:00|13727.3|13724.3|13726.2|13720.2|13729.1|13724.8|13724.7|13720|230
1597023000000|2020-08-10 01:30:00|13726.3|13720.3|13725.4|13719.4|13727.9|13723.5|13723.8|13719.3|255
1597023300000|2020-08-10 01:35:00|13725.5|13719.5|13726|13720|13728.1|13723.2|13722.4|13717.9|409
1597023600000|2020-08-10 01:40:00|13725.8|13719.8|13726.2|13723.2|13730.6|13726|13724.2|13718.9|367
1597023900000|2020-08-10 01:45:00|13726.3|13723.3|13729.1|13723.1|13730.9|13726.3|13725.9|13721.4|420
1597024200000|2020-08-10 01:50:00|13727.5|13724.5|13729.9|13726.9|13733.8|13729|13726.8|13722.4|272
1597024500000|2020-08-10 01:55:00|13729.8|13726.8|13728.7|13725.7|13731.4|13727.1|13727.3|13722.9|274
1597024800000|2020-08-10 02:00:00|13728.6|13725.6|13729|13726|13732.7|13728.4|13726|13721.5|343
1597025100000|2020-08-10 02:05:00|13728.9|13725.9|13727.2|13724.2|13730.2|13726|13726|13721.3|432
1597025400000|2020-08-10 02:10:00|13728.7|13722.7|13725.9|13719.9|13729|13724.3|13724.7|13719.4|452
1597025700000|2020-08-10 02:15:00|13725.7|13719.7|13724.4|13721.4|13726.5|13721.9|13723.3|13718.7|327
1597026000000|2020-08-10 02:20:00|13724.3|13721.3|13725.3|13722.3|13726.5|13722.3|13723.6|13719.2|251
1597026300000|2020-08-10 02:25:00|13725.2|13722.2|13725|13722|13726|13723|13724.9|13721.9|158
1597026600000|2020-08-10 02:30:00|13725.1|13722.1|13723.7|13720.7|13725.9|13722.1|13723.6|13719.7|191
1597026900000|2020-08-10 02:35:00|13723.6|13720.6|13723.9|13720.9|13726|13721.9|13723.6|13719.4|164
1597027200000|2020-08-10 02:40:00|13724|13721|13724.2|13721.2|13726.9|13722.3|13723.7|13719.2|153
1597027500000|2020-08-10 02:45:00|13724.1|13721.1|13725.2|13722.2|13726.7|13722.3|13723.1|13719.1|212
1597027800000|2020-08-10 02:50:00|13725.3|13722.3|13728.5|13725.5|13730.2|13725.7|13724.5|13720.7|281
1597028100000|2020-08-10 02:55:00|13728.4|13725.4|13727.1|13724.1|13729.8|13725.7|13725.4|13721.3|460
1597028400000|2020-08-10 03:00:00|13728.7|13722.7|13728.1|13725.1|13729.6|13725.3|13727|13722.5|286
1597028700000|2020-08-10 03:05:00|13728.2|13725.2|13730.9|13727.9|13732|13728|13728|13723.6|287
1597029000000|2020-08-10 03:10:00|13731|13728|13730|13724|13733.1|13728.3|13727.7|13723.5|250
1597029300000|2020-08-10 03:15:00|13730.2|13724.2|13727.1|13724.1|13730.2|13725.3|13727|13722.6|159
1597029600000|2020-08-10 03:20:00|13727.2|13724.2|13727.8|13724.8|13730.1|13725.4|13727.1|13723.3|317
1597029900000|2020-08-10 03:25:00|13727.9|13724.9|13729.1|13726.1|13730.8|13726.3|13727.5|13723.3|396
1597030200000|2020-08-10 03:30:00|13728.7|13725.7|13730.2|13727.2|13731.2|13727.2|13728.6|13724.5|150
1597030500000|2020-08-10 03:35:00|13730.1|13727.1|13728.1|13725.1|13731.4|13727.2|13728|13723.6|165
1597030800000|2020-08-10 03:40:00|13728|13725|13727.6|13724.6|13729.3|13725.6|13727.2|13722.9|131
1597031100000|2020-08-10 03:45:00|13727.5|13724.5|13726.8|13723.8|13729.4|13725|13726.5|13722.2|228
1597031400000|2020-08-10 03:50:00|13726.7|13723.7|13727.7|13721.7|13728.3|13723.9|13725.5|13721.1|254
1597031700000|2020-08-10 03:55:00|13727.8|13721.8|13725.5|13722.5|13727.8|13723.3|13725|13721.5|149
1597032000000|2020-08-10 04:00:00|13725.6|13722.6|13728.3|13722.3|13728.4|13724|13724.8|13720.6|209
1597032300000|2020-08-10 04:05:00|13728.2|13722.2|13728|13725|13728.9|13725.1|13725.9|13722.2|188
1597032600000|2020-08-10 04:10:00|13728.1|13725.1|13729.1|13726.1|13730.4|13726.1|13727.3|13724.2|275
1597032900000|2020-08-10 04:15:00|13730.7|13724.7|13728.3|13725.3|13731.3|13726.8|13728.2|13723.7|221
1597033200000|2020-08-10 04:20:00|13728.4|13725.4|13729|13723|13729.6|13725.4|13726.7|13722.2|442
1597033500000|2020-08-10 04:25:00|13727.4|13724.4|13727.1|13724.1|13729.2|13724.7|13726.9|13722.5|202
1597033800000|2020-08-10 04:30:00|13727.2|13724.2|13727.9|13724.9|13729.1|13725|13727|13722.6|165
1597034100000|2020-08-10 04:35:00|13728|13725|13727|13724|13730.3|13726|13725.7|13721.5|147
1597034400000|2020-08-10 04:40:00|13726.9|13723.9|13726.8|13723.8|13728.5|13724.1|13726.7|13722.3|92
1597034700000|2020-08-10 04:45:00|13726.9|13723.9|13729|13723|13730|13725.9|13726.7|13722.8|155
1597035000000|2020-08-10 04:50:00|13729.1|13723.1|13729.3|13723.3|13729.7|13725.2|13727.3|13722.9|234
1597035300000|2020-08-10 04:55:00|13729.2|13723.2|13730.5|13724.5|13730.6|13726.1|13727.1|13722.6|235
1597035600000|2020-08-10 05:00:00|13730.4|13724.4|13729.1|13726.1|13731.5|13726.8|13727.2|13722.6|214
1597035900000|2020-08-10 05:05:00|13729|13726|13727.3|13724.3|13730.6|13726.2|13727.2|13722.6|125
1597036200000|2020-08-10 05:10:00|13727.2|13724.2|13725.2|13722.2|13728.9|13724.4|13725.1|13720.7|121
1597036500000|2020-08-10 05:15:00|13725.3|13722.3|13724.7|13721.7|13726.8|13723|13724.7|13720.8|154
1597036800000|2020-08-10 05:20:00|13724.8|13721.8|13724.5|13721.5|13725.8|13722.2|13723.9|13719.8|138
1597037100000|2020-08-10 05:25:00|13724.4|13721.4|13725.1|13722.1|13726.8|13722.3|13724.4|13720.1|111
1597037400000|2020-08-10 05:30:00|13725.2|13722.2|13724.7|13721.7|13726.8|13722.5|13724.6|13720.1|119
1597037700000|2020-08-10 05:35:00|13724.8|13721.8|13724.7|13721.7|13726.3|13722|13724.4|13720.1|102
1597038000000|2020-08-10 05:40:00|13724.8|13721.8|13724.4|13721.4|13726.3|13721.8|13724.2|13719.6|119
1597038300000|2020-08-10 05:45:00|13724.5|13721.5|13726|13723|13727.8|13723.4|13724.1|13719.6|135
1597038600000|2020-08-10 05:50:00|13725.9|13722.9|13727|13721|13727.9|13723.4|13724.2|13720.1|216
1597038900000|2020-08-10 05:55:00|13727.2|13721.2|13724.7|13721.7|13727.3|13723|13723.9|13720.2|155
1597039200000|2020-08-10 06:00:00|13724.9|13721.9|13724.7|13721.7|13727.3|13723|13724.1|13719.7|257
1597039500000|2020-08-10 06:05:00|13724.8|13721.8|13722.7|13719.7|13727.1|13722.5|13722|13717.5|330
1597039800000|2020-08-10 06:10:00|13722.8|13719.8|13724.1|13721.1|13725.8|13721.9|13722.7|13718.3|219
1597040100000|2020-08-10 06:15:00|13723.9|13720.9|13723.8|13720.8|13725.9|13721.4|13723.3|13718.9|178
1597040400000|2020-08-10 06:20:00|13724.8|13718.8|13724.3|13721.3|13725.9|13721.4|13723.1|13718.7|133
1597040700000|2020-08-10 06:25:00|13724.2|13721.2|13726.9|13723.9|13728.1|13724|13724.2|13719.9|237
1597041000000|2020-08-10 06:30:00|13726.8|13723.8|13730.9|13724.9|13732.6|13727.9|13726.8|13722.7|310
1597041300000|2020-08-10 06:35:00|13730.8|13724.8|13730|13727|13732.3|13727.6|13728|13723.2|341
1597041600000|2020-08-10 06:40:00|13730.1|13727.1|13730.5|13727.5|13732.9|13728.6|13729.8|13725.9|287
1597041900000|2020-08-10 06:45:00|13730.4|13727.4|13735.8|13732.8|13737.5|13733.1|13730.4|13726|424
1597042200000|2020-08-10 06:50:00|13735.9|13732.9|13736.8|13733.8|13737.7|13733.8|13734|13730.9|265
1597042500000|2020-08-10 06:55:00|13737|13734|13739.1|13736.1|13741|13737|13736.8|13732.9|315
1597042800000|2020-08-10 07:00:00|13739|13736|13736.7|13733.7|13740.4|13736.2|13736.6|13732|341
1597043100000|2020-08-10 07:05:00|13736.6|13733.6|13738.1|13735.1|13740.1|13735.6|13736.3|13731.7|390
1597043400000|2020-08-10 07:10:00|13738.2|13735.2|13737.6|13734.6|13740.3|13735.4|13735.7|13731.8|485
1597043700000|2020-08-10 07:15:00|13737.5|13734.5|13738.5|13735.5|13740.8|13736.2|13736.7|13732.1|580
1597044000000|2020-08-10 07:20:00|13738.7|13735.7|13739.6|13736.6|13741.5|13736.9|13738|13733.4|561
1597044300000|2020-08-10 07:25:00|13739.5|13736.5|13736.7|13733.7|13741.5|13737.3|13736.3|13731.9|266
1597044600000|2020-08-10 07:30:00|13738.2|13732.2|13736.6|13733.6|13739.5|13734.9|13735.7|13731.2|294
1597044900000|2020-08-10 07:35:00|13736.5|13733.5|13736.6|13730.6|13739.2|13734.4|13734.6|13729.8|367
1597045200000|2020-08-10 07:40:00|13736.7|13730.7|13737|13731|13737.6|13733.1|13735.1|13730.6|267
1597045500000|2020-08-10 07:45:00|13736.9|13730.9|13740|13734|13740.4|13735.4|13735|13730.6|295
1597045800000|2020-08-10 07:50:00|13740.2|13734.2|13738|13735|13740.2|13735.9|13737.4|13732.9|237
1597046100000|2020-08-10 07:55:00|13738.1|13735.1|13738|13735|13740.1|13735.9|13737.2|13733|391
1597046400000|2020-08-10 08:00:00|13737.9|13734.9|13739.7|13733.7|13740.4|13736|13737.2|13732.8|385
1597046700000|2020-08-10 08:05:00|13739.6|13733.6|13740.8|13737.8|13746.5|13740.5|13737.7|13733.3|456
1597047000000|2020-08-10 08:10:00|13740.7|13737.7|13739.8|13736.8|13742.7|13738|13738.9|13735.3|278
1597047300000|2020-08-10 08:15:00|13739.9|13736.9|13739.9|13736.9|13742.4|13738|13739.7|13735.2|205
1597047600000|2020-08-10 08:20:00|13740|13737|13740.9|13737.9|13742.5|13738.1|13738|13734|222
1597047900000|2020-08-10 08:25:00|13741|13738|13739.2|13736.2|13743.5|13738.9|13738.2|13733.9|364
1597048200000|2020-08-10 08:30:00|13739.1|13736.1|13739.2|13736.2|13742|13737.8|13738.2|13733.8|329
1597048500000|2020-08-10 08:35:00|13739.1|13736.1|13740.5|13737.5|13744.3|13739.7|13739|13734.5|385
1597048800000|2020-08-10 08:40:00|13740.6|13737.6|13739.9|13736.9|13742.5|13737.9|13739.6|13735.2|292
1597049100000|2020-08-10 08:45:00|13739.7|13736.7|13736.9|13733.9|13741.6|13736.9|13736.5|13733.5|285
1597049400000|2020-08-10 08:50:00|13737|13734|13735.1|13732.1|13739.3|13734.9|13734.8|13730.4|416
1597049700000|2020-08-10 08:55:00|13735|13732|13735.1|13729.1|13737|13732.6|13732.3|13728.1|313
1597050000000|2020-08-10 09:00:00|13734.9|13728.9|13734.2|13731.2|13736.6|13732.6|13732.5|13727.7|276
1597050300000|2020-08-10 09:05:00|13734.3|13731.3|13733.7|13730.7|13735.6|13732.2|13732.9|13728.5|268
1597050600000|2020-08-10 09:10:00|13733.8|13730.8|13733.9|13730.9|13734.9|13731.9|13733.6|13730.6|244
1597050900000|2020-08-10 09:15:00|13733.7|13730.7|13734.9|13731.9|13737.5|13733.1|13733|13728.6|255
1597051200000|2020-08-10 09:20:00|13735|13732|13734.7|13731.7|13735.7|13732.7|13734.1|13731.1|152
1597051500000|2020-08-10 09:25:00|13734.6|13731.6|13737.6|13731.6|13738.4|13733.8|13734.1|13730.3|294
1597051800000|2020-08-10 09:30:00|13737.5|13731.5|13737.8|13734.8|13739.9|13735.3|13735.9|13731.4|444
1597052100000|2020-08-10 09:35:00|13737.7|13734.7|13740.4|13734.4|13741.2|13735.9|13737.2|13732.9|383
1597052400000|2020-08-10 09:40:00|13740.5|13734.5|13742.2|13736.2|13742.3|13737.7|13738.1|13734|407
1597052700000|2020-08-10 09:45:00|13742|13736|13741.9|13735.9|13742.6|13738|13739.6|13735.1|582
1597053000000|2020-08-10 09:50:00|13741.8|13735.8|13739.7|13736.7|13742.5|13737.7|13739.3|13734.9|437
1597053300000|2020-08-10 09:55:00|13739.6|13736.6|13739.6|13736.6|13742.5|13737.8|13739.4|13734.9|385
1597053600000|2020-08-10 10:00:00|13739.5|13736.5|13737.1|13734.1|13741.6|13736.7|13736.9|13732.6|329
1597053900000|2020-08-10 10:05:00|13737|13734|13737.3|13734.3|13739.5|13735|13736.1|13731.5|304
1597054200000|2020-08-10 10:10:00|13737.4|13734.4|13736|13733|13739.2|13734.8|13735.9|13731.8|220
1597054500000|2020-08-10 10:15:00|13735.9|13732.9|13735.1|13732.1|13737.3|13733.1|13734.2|13729.5|189
1597054800000|2020-08-10 10:20:00|13736.7|13730.7|13739.5|13733.5|13739.6|13733.6|13735|13730.4|192
1597055100000|2020-08-10 10:25:00|13739.4|13733.4|13740.5|13734.5|13741.1|13736.6|13737|13732.6|266
1597055400000|2020-08-10 10:30:00|13740.3|13734.3|13741.3|13735.3|13741.4|13735.4|13737.9|13733|359
1597055700000|2020-08-10 10:35:00|13741.4|13735.4|13743|13737|13744.3|13738.6|13740.7|13734.7|360
1597056000000|2020-08-10 10:40:00|13742.9|13736.9|13743.8|13737.8|13744.8|13740.3|13742|13736.2|237
1597056300000|2020-08-10 10:45:00|13743.9|13737.9|13743.9|13737.9|13744.6|13740.1|13742.2|13736.8|263
1597056600000|2020-08-10 10:50:00|13742.4|13739.4|13745.5|13739.5|13745.5|13741.1|13740.6|13736.5|316
1597056900000|2020-08-10 10:55:00|13745.4|13739.4|13745.5|13739.5|13746.4|13741.9|13743.3|13738.6|330
1597057200000|2020-08-10 11:00:00|13745.6|13739.6|13746|13740|13747|13741|13742.1|13737|326
1597057500000|2020-08-10 11:05:00|13745.7|13739.7|13746.6|13740.6|13747.3|13742.5|13745.4|13739.5|308
1597057800000|2020-08-10 11:10:00|13745.2|13742.2|13746.8|13740.8|13747.7|13742.3|13745|13740.5|244
1597058100000|2020-08-10 11:15:00|13746.9|13740.9|13746.5|13740.5|13746.9|13742.2|13743.9|13739.7|154
1597058400000|2020-08-10 11:20:00|13746.6|13740.6|13747.7|13741.7|13747.8|13742.4|13743.9|13739.4|198
1597058700000|2020-08-10 11:25:00|13747.6|13741.6|13749.1|13743.1|13749.7|13744.3|13746.1|13741.5|349
1597059000000|2020-08-10 11:30:00|13749|13743|13749.5|13743.5|13749.6|13743.6|13747.8|13741.8|291
1597059300000|2020-08-10 11:35:00|13749.4|13743.4|13748.3|13742.3|13749.5|13743.5|13747.6|13741.6|248
1597059600000|2020-08-10 11:40:00|13748.2|13742.2|13747.7|13741.7|13748.5|13742.5|13747|13741|250
1597059900000|2020-08-10 11:45:00|13747.6|13741.6|13747.4|13741.4|13747.8|13742.7|13744.4|13739.5|339
1597060200000|2020-08-10 11:50:00|13747.2|13741.2|13744.7|13738.7|13747.2|13741.5|13742.9|13738.5|234
1597060500000|2020-08-10 11:55:00|13744.8|13738.8|13744.8|13741.8|13746.7|13742|13742.9|13738.3|199
1597060800000|2020-08-10 12:00:00|13744.9|13741.9|13742.9|13739.9|13746.9|13742.4|13742.9|13738.5|272
1597061100000|2020-08-10 12:05:00|13743|13740|13740.1|13734.1|13743.8|13740|13738.9|13734|406
1597061400000|2020-08-10 12:10:00|13740.2|13734.2|13738.1|13735.1|13741.3|13736.8|13737.5|13733.2|278
1597061700000|2020-08-10 12:15:00|13738|13735|13737.9|13731.9|13739.6|13735.4|13735|13730.6|228
1597062000000|2020-08-10 12:20:00|13738|13732|13738|13735|13739.9|13735.1|13737|13731.3|324
1597062300000|2020-08-10 12:25:00|13737.9|13734.9|13742|13736|13742.2|13736.9|13736.6|13731.9|334
1597062600000|2020-08-10 12:30:00|13741.8|13735.8|13743.7|13737.7|13743.9|13739.6|13739.7|13735|284
1597062900000|2020-08-10 12:35:00|13743.6|13737.6|13741.6|13735.6|13745.1|13740.3|13740.2|13735.4|266
1597063200000|2020-08-10 12:40:00|13741.8|13735.8|13736.1|13733.1|13742.5|13737.9|13736.1|13731.6|313
1597063500000|2020-08-10 12:45:00|13736.2|13733.2|13736.9|13730.9|13739.1|13734.2|13733.8|13729.4|295
1597063800000|2020-08-10 12:50:00|13736.8|13730.8|13735.1|13729.1|13738.1|13733.3|13733.5|13728.6|296
1597064100000|2020-08-10 12:55:00|13735|13729|13734.3|13728.3|13735.2|13730|13730|13725.5|349
1597064400000|2020-08-10 13:00:00|13732.6|13729.6|13732.6|13726.6|13734.1|13729.6|13728.1|13723.6|376
1597064700000|2020-08-10 13:05:00|13731.2|13728.2|13732.5|13726.5|13733|13728.6|13729|13723.5|409
1597065000000|2020-08-10 13:10:00|13732.4|13726.4|13730.8|13727.8|13733.1|13728.7|13728.5|13724.2|381
1597065300000|2020-08-10 13:15:00|13730.7|13727.7|13731|13728|13733.3|13728.6|13730.6|13726|387
1597065600000|2020-08-10 13:20:00|13731.1|13728.1|13733|13727|13733.1|13728.6|13730.4|13724.6|389
1597065900000|2020-08-10 13:25:00|13732.8|13726.8|13730.2|13724.2|13732.8|13728.2|13727.9|13723.4|269
1597066200000|2020-08-10 13:30:00|13730.1|13724.1|13727.2|13721.2|13730.7|13725.2|13724.9|13720.4|418
1597066500000|2020-08-10 13:35:00|13727.3|13721.3|13726.1|13723.1|13727.7|13723.3|13724.8|13720.3|351
1597066800000|2020-08-10 13:40:00|13726|13723|13725.7|13722.7|13728.5|13723.9|13725.3|13720.7|285
1597067100000|2020-08-10 13:45:00|13725.6|13722.6|13721.3|13718.3|13726.7|13722.7|13721.3|13717.6|284
1597067400000|2020-08-10 13:50:00|13722.5|13716.5|13722.2|13716.2|13722.7|13718|13719.7|13715.1|436
1597067700000|2020-08-10 13:55:00|13722.1|13716.1|13721.6|13715.6|13723.3|13719.1|13718.8|13714.2|406
1597068000000|2020-08-10 14:00:00|13721.5|13715.5|13722.7|13719.7|13724.6|13720|13719.7|13715|500
1597068300000|2020-08-10 14:05:00|13722.9|13719.9|13724.1|13718.1|13724.9|13720.4|13722.4|13716.6|464
1597068600000|2020-08-10 14:10:00|13724.2|13718.2|13721.6|13715.6|13724.7|13719.7|13720.7|13715.4|351
1597068900000|2020-08-10 14:15:00|13721.7|13715.7|13724.5|13718.5|13725.6|13720.2|13721.3|13715.3|365
1597069200000|2020-08-10 14:20:00|13724.7|13718.7|13726.4|13720.4|13726.6|13721.8|13723.4|13717.4|318
1597069500000|2020-08-10 14:25:00|13726.3|13720.3|13725.9|13722.9|13727|13723|13722.7|13717.8|316
1597069800000|2020-08-10 14:30:00|13725.8|13722.8|13725.8|13722.8|13728.8|13724.4|13724.9|13720.5|313
1597070100000|2020-08-10 14:35:00|13725.7|13722.7|13728.1|13722.1|13728.6|13723.2|13722.7|13717.8|378
1597070400000|2020-08-10 14:40:00|13728.2|13722.2|13728.5|13722.5|13729.7|13725.2|13726.9|13721.4|232
1597070700000|2020-08-10 14:45:00|13728.4|13722.4|13731.8|13725.8|13733.1|13728|13727.7|13722.4|526
1597071000000|2020-08-10 14:50:00|13731.9|13725.9|13733.2|13727.2|13735.5|13729.6|13730.1|13725.1|442
1597071300000|2020-08-10 14:55:00|13733.3|13727.3|13735.7|13729.7|13736.6|13732|13731.2|13726.2|388
1597071600000|2020-08-10 15:00:00|13735.8|13729.8|13732.4|13726.4|13735.8|13731.3|13732.3|13726.3|326
1597071900000|2020-08-10 15:05:00|13732.3|13726.3|13733.3|13727.3|13734.1|13728.2|13731.1|13725.8|233
1597072200000|2020-08-10 15:10:00|13733.2|13727.2|13731.7|13725.7|13734.1|13729.4|13731|13725.6|246
1597072500000|2020-08-10 15:15:00|13731.8|13725.8|13732.7|13726.7|13733.2|13727.2|13731.5|13725.5|297
1597072800000|2020-08-10 15:20:00|13732.6|13726.6|13734.7|13728.7|13736.2|13731.7|13732.2|13726.2|320
1597073100000|2020-08-10 15:25:00|13734.8|13728.8|13735.7|13729.7|13736.1|13731.2|13733.5|13728.5|313
1597073400000|2020-08-10 15:30:00|13735.6|13729.6|13731.5|13728.5|13736.4|13730.4|13731.4|13727|330
1597073700000|2020-08-10 15:35:00|13731.6|13728.6|13736.5|13730.5|13736.5|13730.5|13731.5|13728.1|261
1597074000000|2020-08-10 15:40:00|13736.4|13730.4|13738.1|13732.1|13738.4|13732.4|13735.4|13729.6|174
1597074300000|2020-08-10 15:45:00|13738.2|13732.2|13734.6|13731.6|13738.8|13733.2|13734.3|13729.8|204
1597074600000|2020-08-10 15:50:00|13734.5|13731.5|13733.6|13727.6|13736.5|13732|13731.6|13727.1|226
1597074900000|2020-08-10 15:55:00|13733.7|13727.7|13732.9|13726.9|13733.9|13729.4|13731.5|13726.6|263
1597075200000|2020-08-10 16:00:00|13733|13727|13731.2|13725.2|13733.1|13728.2|13729.6|13725.1|168
1597075500000|2020-08-10 16:05:00|13731.1|13725.1|13730.7|13724.7|13731.7|13727.3|13729.1|13724.3|181
1597075800000|2020-08-10 16:10:00|13730.6|13724.6|13732.2|13726.2|13732.5|13728|13729|13724.3|209
1597076100000|2020-08-10 16:15:00|13732.1|13726.1|13735|13732|13736.7|13732|13730.6|13725.8|216
1597076400000|2020-08-10 16:20:00|13736.4|13730.4|13737.6|13731.6|13738|13733.3|13733.7|13729.2|251
1597076700000|2020-08-10 16:25:00|13737.7|13731.7|13737.8|13731.8|13737.8|13733|13735.3|13730.5|204
1597077000000|2020-08-10 16:30:00|13737.7|13731.7|13736.4|13730.4|13737.8|13733|13734.9|13730.3|205
1597077300000|2020-08-10 16:35:00|13736.3|13730.3|13737.7|13731.7|13737.9|13732.7|13734.1|13729.6|182
1597077600000|2020-08-10 16:40:00|13737.8|13731.8|13733.9|13727.9|13739.3|13734.8|13732.3|13727.7|241
1597077900000|2020-08-10 16:45:00|13732.3|13729.3|13733.7|13727.7|13735.5|13730.4|13732|13727.2|228
1597078200000|2020-08-10 16:50:00|13733.8|13727.8|13733.3|13727.3|13733.9|13727.9|13733.2|13727.2|145
1597078500000|2020-08-10 16:55:00|13733.4|13727.4|13731.8|13725.8|13733.4|13728.4|13730.2|13725.2|216
1597078800000|2020-08-10 17:00:00|13731.7|13725.7|13734.2|13728.2|13734.4|13728.4|13730.4|13725.6|221
1597079100000|2020-08-10 17:05:00|13734.1|13728.1|13731.3|13728.3|13734.6|13728.6|13731|13726|220
1597079400000|2020-08-10 17:10:00|13732.8|13726.8|13732.4|13726.4|13733.1|13728.4|13730.6|13725.8|202
1597079700000|2020-08-10 17:15:00|13732.3|13726.3|13733.6|13727.6|13735.2|13729.2|13730.7|13726.1|167
1597080000000|2020-08-10 17:20:00|13733.7|13727.7|13733.2|13727.2|13733.9|13729.3|13731.7|13726.6|211
1597080300000|2020-08-10 17:25:00|13733.1|13727.1|13732.7|13726.7|13733.3|13728.7|13730.9|13726.3|172
1597080600000|2020-08-10 17:30:00|13732.8|13726.8|13733.1|13730.1|13734.8|13730.2|13732.6|13726.6|178
1597080900000|2020-08-10 17:35:00|13733|13730|13736.2|13730.2|13736.7|13730.7|13732.8|13728.2|139
1597081200000|2020-08-10 17:40:00|13736.1|13730.1|13733.9|13727.9|13736.2|13730.2|13731.6|13726.3|191
1597081500000|2020-08-10 17:45:00|13733.8|13727.8|13734.7|13728.7|13735.1|13729.1|13733.4|13727.4|213
1597081800000|2020-08-10 17:50:00|13734.8|13728.8|13733.4|13727.4|13735|13729|13733.2|13727.2|193
1597082100000|2020-08-10 17:55:00|13733.5|13727.5|13735.3|13729.3|13735.6|13731.1|13731.2|13726.7|236
1597082400000|2020-08-10 18:00:00|13735.4|13729.4|13735.1|13729.1|13736.5|13731.3|13734|13728.8|287
1597082700000|2020-08-10 18:05:00|13735.2|13729.2|13736.4|13730.4|13736.9|13730.9|13734.4|13728.4|248
1597083000000|2020-08-10 18:10:00|13736.3|13730.3|13738.1|13732.1|13738.1|13732.1|13736.3|13730.3|168
1597083300000|2020-08-10 18:15:00|13738|13732|13737.9|13731.9|13738.5|13732.5|13736.9|13730.9|177
1597083600000|2020-08-10 18:20:00|13737.7|13731.7|13739.7|13733.7|13739.8|13734.7|13737|13731|243
1597083900000|2020-08-10 18:25:00|13739.8|13733.8|13739.9|13733.9|13741.2|13735.4|13738.2|13733.1|346
1597084200000|2020-08-10 18:30:00|13740.2|13734.2|13739.3|13733.3|13740.9|13735.7|13738.6|13733.2|240
1597084500000|2020-08-10 18:35:00|13739.2|13733.2|13740|13734|13741|13735.4|13737.3|13732.7|266
1597084800000|2020-08-10 18:40:00|13740.1|13734.1|13740.8|13734.8|13741.6|13735.9|13738.9|13733.6|295
1597085100000|2020-08-10 18:45:00|13740.7|13734.7|13739.9|13733.9|13741.7|13736.5|13739.4|13733.6|309
1597085400000|2020-08-10 18:50:00|13740.6|13734.6|13740.5|13734.5|13741.1|13736.1|13738.2|13733.3|277
1597085700000|2020-08-10 18:55:00|13740.4|13734.4|13739.9|13733.9|13740.9|13734.9|13739|13733|223
1597086000000|2020-08-10 19:00:00|13739.8|13733.8|13742.2|13736.2|13742.8|13736.8|13739.7|13733.7|295
1597086300000|2020-08-10 19:05:00|13742.4|13736.4|13741.9|13735.9|13742.4|13737.6|13740.4|13735.1|266
1597086600000|2020-08-10 19:10:00|13742|13736|13741.4|13735.4|13742.2|13736.2|13739.6|13733.6|281
1597086900000|2020-08-10 19:15:00|13741.3|13735.3|13741.3|13735.3|13742.7|13737.3|13740.2|13734.7|267
1597087200000|2020-08-10 19:20:00|13741.4|13735.4|13739|13736|13741.8|13736.5|13739|13734.3|163
1597087500000|2020-08-10 19:25:00|13739.1|13736.1|13740.7|13734.7|13741.3|13736.1|13739.1|13734|200
1597087800000|2020-08-10 19:30:00|13740.6|13734.6|13742.1|13736.1|13742.5|13736.5|13739.1|13734.4|247
1597088100000|2020-08-10 19:35:00|13742|13736|13742.1|13736.1|13742.6|13736.6|13741.5|13735.5|271
1597088400000|2020-08-10 19:40:00|13742.4|13736.4|13742.4|13736.4|13743|13737|13741.6|13735.6|197
1597088700000|2020-08-10 19:45:00|13742.5|13736.5|13742.3|13736.3|13742.8|13736.8|13741.7|13735.7|191
1597089000000|2020-08-10 19:50:00|13742.4|13736.4|13742|13736|13742.6|13736.6|13741.8|13735.8|172
1597089300000|2020-08-10 19:55:00|13741.9|13735.9|13740.4|13734.4|13742.5|13736.5|13740.1|13734.1|194
1597089600000|2020-08-10 20:00:00|13740.8|13734.8|13742|13736|13742.5|13736.5|13740.7|13734.7|139
1597089900000|2020-08-10 20:05:00|13741.9|13735.9|13742.2|13736.2|13742.5|13736.5|13741.5|13735.5|133
1597090200000|2020-08-10 20:10:00|13742|13736|13741.7|13735.7|13742.4|13737.6|13740.6|13735.6|84
1597090500000|2020-08-10 20:15:00|13742.1|13736.1|13742.5|13736.5|13742.7|13737.8|13740.4|13735.7|120
1597090800000|2020-08-10 20:20:00|13742.4|13736.4|13742|13736|13742.7|13736.7|13741.7|13735.7|114
1597091100000|2020-08-10 20:25:00|13742.2|13736.2|13742.4|13736.4|13742.9|13737.9|13740.9|13735.9|91
1597091400000|2020-08-10 20:30:00|13742.5|13736.5|13742.6|13736.6|13742.8|13737.8|13740.8|13736|79
1597091700000|2020-08-10 20:35:00|13742.4|13736.4|13742.3|13736.3|13743.1|13737.9|13740.9|13735.6|102
1597092000000|2020-08-10 20:40:00|13742.2|13736.2|13742.9|13736.9|13743.1|13737.1|13741.8|13735.8|119
1597092300000|2020-08-10 20:45:00|13742.8|13736.8|13742.5|13736.5|13743.3|13737.3|13741.4|13735.4|167
1597092600000|2020-08-10 20:50:00|13742.6|13736.6|13742.1|13736.1|13742.7|13736.7|13741.1|13735.1|122
1597092900000|2020-08-10 20:55:00|13742|13736|13741.5|13735.5|13746.5|13737.7|13740.8|13734.3|193
1597093200000|2020-08-10 21:00:00|13743.4|13729.2|13740.8|13723.1|13744.5|13729.2|13740.3|13722.4|41
1597093500000|2020-08-10 21:05:00|13741.2|13720.2|13742.5|13721.5|13746.1|13726.4|13736.1|13719.5|110
1597093800000|2020-08-10 21:10:00|13740.5|13723|13743.3|13722.3|13745.1|13726.4|13736.1|13716.6|133
1597094100000|2020-08-10 21:15:00|13742.8|13721.9|13740.4|13725.3|13746.3|13725.8|13736.2|13719.4|138
1597094400000|2020-08-10 21:20:00|13740.3|13725.8|13740.1|13721.6|13746.8|13726.4|13736.2|13721|152
1597094700000|2020-08-10 21:25:00|13739.9|13723.1|13736.2|13726.4|13741.4|13726.4|13736.2|13718.9|117
1597095000000|2020-08-10 21:30:00|13740.1|13721.5|13740.2|13723.4|13747.8|13726.8|13737.9|13720.1|180
1597095300000|2020-08-10 21:35:00|13740.4|13725.2|13740|13723.3|13747.2|13726.2|13738.7|13720.7|170
1597095600000|2020-08-10 21:40:00|13740.7|13722.8|13741.3|13722.1|13747.8|13726.8|13737.9|13721.1|168
1597095900000|2020-08-10 21:45:00|13742.2|13725.6|13742.8|13724.8|13746.6|13726.5|13737.9|13721.9|343
1597096200000|2020-08-10 21:50:00|13742|13724.7|13741.9|13724.7|13747.2|13727|13739.5|13722.7|271
1597096500000|2020-08-10 21:55:00|13742.7|13723.8|13742.1|13723.6|13746.5|13726.2|13740.2|13723.5|208
1597096800000|2020-08-10 22:00:00|13743|13724.8|13741.8|13735.8|13745.5|13736.1|13739.4|13723.9|213
1597097100000|2020-08-10 22:05:00|13741.5|13735.5|13742.1|13736.1|13742.6|13736.6|13741.4|13735.4|79
1597097400000|2020-08-10 22:10:00|13741.6|13735.6|13741.2|13735.2|13742.2|13736.2|13740.8|13734.8|92
1597097700000|2020-08-10 22:15:00|13741.1|13735.1|13741.4|13735.4|13741.7|13735.7|13741.1|13735.1|71
1597098000000|2020-08-10 22:20:00|13741.3|13735.3|13741.2|13735.2|13741.8|13735.8|13740.5|13734.5|105
1597098300000|2020-08-10 22:25:00|13741.3|13735.3|13740.9|13734.9|13741.4|13735.4|13740.3|13734.3|92
1597098600000|2020-08-10 22:30:00|13740.8|13734.8|13740.7|13734.7|13741.3|13735.3|13739.7|13733.7|191
1597098900000|2020-08-10 22:35:00|13740.6|13734.6|13734.8|13728.8|13742|13736|13734.6|13724.6|357
1597099200000|2020-08-10 22:40:00|13735.3|13729.3|13738.8|13732.2|13741.8|13735.4|13734.1|13728.1|380
1597099500000|2020-08-10 22:45:00|13738.2|13732.7|13740.8|13734.8|13742.4|13734.9|13737.3|13731.3|308
1597099800000|2020-08-10 22:50:00|13740.6|13734.6|13740.2|13734.2|13741.7|13735.7|13738.8|13732.8|450
1597100100000|2020-08-10 22:55:00|13740.3|13734.3|13740.1|13734|13741.3|13735.1|13738.4|13732.4|437
1597100400000|2020-08-10 23:00:00|13740.4|13731.9|13739.7|13733.7|13740.5|13734.5|13739.1|13731.9|390
1597100700000|2020-08-10 23:05:00|13739.9|13733.9|13739.9|13733.9|13741.4|13735.4|13739.1|13733.1|362
1597101000000|2020-08-10 23:10:00|13739.8|13733.8|13739.9|13733.9|13740.8|13735.5|13738.5|13733.6|224
1597101300000|2020-08-10 23:15:00|13740|13734|13740.1|13734.1|13741.1|13735.1|13739.5|13733.5|299
1597101600000|2020-08-10 23:20:00|13740.2|13734.2|13740.6|13734.6|13741.4|13735.4|13739.9|13733.9|252
1597101900000|2020-08-10 23:25:00|13740.3|13734.3|13740.6|13734.6|13741.1|13735.1|13739.8|13733.8|221
1597102200000|2020-08-10 23:30:00|13740.7|13734.7|13740.9|13734.9|13741.7|13736.5|13739.4|13734.3|285
1597102500000|2020-08-10 23:35:00|13740.8|13734.8|13740.9|13734.9|13741.3|13735.3|13740.2|13734.2|295
1597102800000|2020-08-10 23:40:00|13741|13735|13739.2|13736.2|13741.3|13736.4|13739|13734.3|198
1597103100000|2020-08-10 23:45:00|13739.1|13736.1|13741.6|13735.6|13742.3|13737.4|13739.1|13734.7|235
1597103400000|2020-08-10 23:50:00|13740.2|13737.2|13740.3|13737.3|13742.6|13738.2|13740|13735.5|203
1597103700000|2020-08-10 23:55:00|13740.2|13737.2|13741.1|13735.1|13742.4|13737.3|13740|13734.1|196
1597104000000|2020-08-11 00:00:00|13741.3|13735.3|13740.9|13734.9|13744.1|13738.1|13739.7|13734.7|385
1597104300000|2020-08-11 00:05:00|13740.8|13734.8|13741|13735|13741.6|13737|13738.6|13733.2|404
1597104600000|2020-08-11 00:10:00|13741.1|13735.1|13741.5|13735.5|13741.6|13736|13738.5|13732.5|301
1597104900000|2020-08-11 00:15:00|13741.6|13735.6|13744.4|13738.4|13745.1|13739.1|13738.7|13734.1|240
1597105200000|2020-08-11 00:20:00|13744.5|13738.5|13745.3|13739.3|13745.7|13741.1|13743.4|13738.4|346
1597105500000|2020-08-11 00:25:00|13745.2|13739.2|13746.6|13740.6|13747.5|13742.8|13745.2|13739.2|364
1597105800000|2020-08-11 00:30:00|13746.5|13740.5|13745.2|13739.2|13746.5|13741.9|13742.3|13737.7|247
1597106100000|2020-08-11 00:35:00|13745.1|13739.1|13750.8|13744.8|13751|13746.2|13743|13738.3|327
1597106400000|2020-08-11 00:40:00|13750.9|13744.9|13750.5|13744.5|13751.2|13746.6|13748.2|13743.7|274
1597106700000|2020-08-11 00:45:00|13750.6|13744.6|13750.6|13744.6|13751.3|13746.7|13747.1|13742.7|454
1597107000000|2020-08-11 00:50:00|13750.5|13744.5|13751.7|13745.7|13752.7|13748|13748.9|13744|415
1597107300000|2020-08-11 00:55:00|13751.6|13745.6|13755.5|13749.5|13756.8|13752.1|13750.3|13745.6|401
1597107600000|2020-08-11 01:00:00|13754.1|13751.1|13750|13747|13757.5|13752.8|13749.8|13745.3|345
1597107900000|2020-08-11 01:05:00|13749.9|13746.9|13747.7|13744.7|13751.7|13747.3|13747.6|13743.4|159
1597108200000|2020-08-11 01:10:00|13747.8|13744.8|13750.2|13744.2|13750.3|13745.1|13746.7|13742.5|246
1597108500000|2020-08-11 01:15:00|13750.1|13744.1|13744.9|13738.9|13750.3|13744.6|13744.8|13738.8|296
1597108800000|2020-08-11 01:20:00|13743.4|13740.4|13743.4|13737.4|13745.8|13741.3|13741.6|13736.9|228
1597109100000|2020-08-11 01:25:00|13743.3|13737.3|13743.5|13737.5|13745.4|13740.4|13740.8|13736.4|288
1597109400000|2020-08-11 01:30:00|13743.6|13737.6|13737.4|13734.4|13743.7|13738.2|13736.7|13731.5|412
1597109700000|2020-08-11 01:35:00|13737.3|13734.3|13733.3|13730.3|13738.9|13734.6|13731|13726.8|309
1597110000000|2020-08-11 01:40:00|13734.1|13731.1|13733.9|13730.9|13735.7|13731.2|13732.3|13728.1|157
1597110300000|2020-08-11 01:45:00|13734|13731|13732.5|13729.5|13736.3|13732.1|13731.9|13727.6|276
1597110600000|2020-08-11 01:50:00|13732.6|13729.6|13730|13727|13735.1|13730.4|13727|13722.5|363
1597110900000|2020-08-11 01:55:00|13729.9|13726.9|13730.5|13727.5|13733.5|13728.8|13728.5|13724.8|220
1597111200000|2020-08-11 02:00:00|13730.7|13727.7|13730.9|13727.9|13733.2|13729|13729.7|13725.4|386
1597111500000|2020-08-11 02:05:00|13731|13728|13731.3|13728.3|13732.6|13728.5|13728.8|13724.6|242
1597111800000|2020-08-11 02:10:00|13731.4|13728.4|13732|13726|13733.9|13729.6|13730.1|13725.6|180
1597112100000|2020-08-11 02:15:00|13731.9|13725.9|13730.6|13724.6|13732.4|13727.8|13729|13724.4|262
1597112400000|2020-08-11 02:20:00|13730.7|13724.7|13729.8|13726.8|13731.4|13726.9|13727.6|13723.3|316
1597112700000|2020-08-11 02:25:00|13729.7|13726.7|13731.1|13728.1|13732.9|13728.4|13729.4|13725.2|309
1597113000000|2020-08-11 02:30:00|13731|13728|13735|13729|13735.9|13731.4|13730.2|13725.8|290
1597113300000|2020-08-11 02:35:00|13734.9|13728.9|13734|13728|13735.1|13730.3|13731.8|13727.3|207
1597113600000|2020-08-11 02:40:00|13733.9|13727.9|13733.7|13730.7|13736|13732|13732.3|13727.8|285
1597113900000|2020-08-11 02:45:00|13733.6|13730.6|13733.9|13727.9|13734.7|13730.8|13731.7|13727.4|224
1597114200000|2020-08-11 02:50:00|13733.8|13727.8|13732.1|13729.1|13735.5|13730.9|13731.8|13727.4|145
1597114500000|2020-08-11 02:55:00|13732.2|13729.2|13737.2|13731.2|13737.2|13732.7|13732.1|13727.5|369
1597114800000|2020-08-11 03:00:00|13737.1|13731.1|13735.2|13732.2|13737.3|13732.9|13735|13731|294
1597115100000|2020-08-11 03:05:00|13735.1|13732.1|13736.3|13730.3|13737.4|13732.9|13734.6|13730.2|176
1597115400000|2020-08-11 03:10:00|13734.7|13731.7|13735.4|13732.4|13737.5|13732.9|13734.5|13730.9|200
1597115700000|2020-08-11 03:15:00|13735.3|13732.3|13734.4|13728.4|13735.6|13732.5|13732|13727.6|232
1597116000000|2020-08-11 03:20:00|13734.3|13728.3|13732.1|13729.1|13734.5|13730|13731.5|13727.3|147
1597116300000|2020-08-11 03:25:00|13732.2|13729.2|13729.9|13726.9|13732.6|13729.2|13729.8|13726|169
1597116600000|2020-08-11 03:30:00|13730|13727|13732.5|13726.5|13732.5|13727.9|13729.6|13726|175
1597116900000|2020-08-11 03:35:00|13732.4|13726.4|13729.7|13726.7|13732.4|13728.3|13729|13724.5|232
1597117200000|2020-08-11 03:40:00|13729.8|13726.8|13730.4|13724.4|13731.7|13727.3|13728.9|13724.3|290
1597117500000|2020-08-11 03:45:00|13730.5|13724.5|13728.8|13725.8|13730.7|13726.5|13728.8|13724.3|200
1597117800000|2020-08-11 03:50:00|13728.9|13725.9|13726|13723|13730.8|13726.4|13725.8|13722.8|181
1597118100000|2020-08-11 03:55:00|13726.1|13723.1|13726.1|13723.1|13728.5|13723.9|13725.7|13721.4|170
1597118400000|2020-08-11 04:00:00|13726.2|13723.2|13728.9|13722.9|13730.3|13725.2|13726.2|13721.6|282
1597118700000|2020-08-11 04:05:00|13728.8|13722.8|13726.7|13723.7|13728.8|13723.9|13725.1|13720.7|232
1597119000000|2020-08-11 04:10:00|13726.8|13723.8|13729.5|13723.5|13730.3|13725.8|13726.7|13722.6|159
1597119300000|2020-08-11 04:15:00|13729.4|13723.4|13726.8|13723.8|13729.7|13725.1|13726.7|13722.3|121
1597119600000|2020-08-11 04:20:00|13726.9|13723.9|13725.1|13722.1|13726.9|13723.9|13724.7|13720.4|110
1597119900000|2020-08-11 04:25:00|13725|13722|13724|13721|13726.8|13722.2|13723.9|13720.6|122
1597120200000|2020-08-11 04:30:00|13723.8|13720.8|13725|13722|13726.5|13722.2|13723.8|13719.6|125
1597120500000|2020-08-11 04:35:00|13725.1|13722.1|13727.3|13721.3|13728.1|13723.5|13724.9|13720.8|162
1597120800000|2020-08-11 04:40:00|13725.8|13722.8|13726.9|13720.9|13727.7|13723.2|13724|13719.6|197
1597121100000|2020-08-11 04:45:00|13726.8|13720.8|13724.8|13721.8|13726.8|13722|13724|13719.6|242
1597121400000|2020-08-11 04:50:00|13724.9|13721.9|13724.7|13721.7|13727.6|13723.5|13724.2|13719.8|210
1597121700000|2020-08-11 04:55:00|13724.8|13721.8|13724.9|13721.9|13726.5|13722.2|13724.2|13719.7|112
1597122000000|2020-08-11 05:00:00|13725|13722|13725.4|13722.4|13727.3|13723.2|13725|13720.9|162
1597122300000|2020-08-11 05:05:00|13725.3|13722.3|13726.6|13720.6|13727.3|13722.8|13724.3|13719.9|218
1597122600000|2020-08-11 05:10:00|13725|13722|13723.7|13720.7|13727|13722.7|13723.7|13719.3|201
1597122900000|2020-08-11 05:15:00|13723.8|13720.8|13723.7|13720.7|13724.8|13720.8|13722.4|13717.9|192
1597123200000|2020-08-11 05:20:00|13723.6|13720.6|13722.9|13719.9|13725.2|13720.9|13722.3|13717.7|216
1597123500000|2020-08-11 05:25:00|13723|13720|13724|13721|13725.4|13721|13722.9|13718.6|118
1597123800000|2020-08-11 05:30:00|13724.1|13721.1|13725.3|13722.3|13726.7|13722.4|13724|13720.2|140
1597124100000|2020-08-11 05:35:00|13725.2|13722.2|13730.2|13724.2|13730.2|13725|13725.2|13721.9|175
1597124400000|2020-08-11 05:40:00|13730.3|13724.3|13730.9|13727.9|13732.4|13728.1|13728.9|13724.3|339
1597124700000|2020-08-11 05:45:00|13732.4|13726.4|13725.7|13719.7|13733.5|13729|13725.7|13719.7|265
1597125000000|2020-08-11 05:50:00|13725.9|13719.9|13727.2|13721.2|13727.6|13723.7|13724|13719.5|314
1597125300000|2020-08-11 05:55:00|13727.3|13721.3|13729.4|13723.4|13729.7|13725.5|13725.9|13721|226
1597125600000|2020-08-11 06:00:00|13727.8|13724.8|13726.3|13720.3|13729|13724.8|13724|13719.6|230
1597125900000|2020-08-11 06:05:00|13726.2|13720.2|13730.6|13727.6|13732|13728|13724.9|13720.2|340
1597126200000|2020-08-11 06:10:00|13730.7|13727.7|13732.4|13726.4|13733.5|13729.8|13730.2|13725.7|346
1597126500000|2020-08-11 06:15:00|13732.5|13726.5|13733.7|13730.7|13736.2|13732.4|13731.4|13726.5|382
1597126800000|2020-08-11 06:20:00|13733.6|13730.6|13734.1|13731.1|13737|13732.7|13732.8|13728.5|376
1597127100000|2020-08-11 06:25:00|13734|13731|13734.8|13731.8|13737|13734|13733.1|13728.6|402
1597127400000|2020-08-11 06:30:00|13735|13732|13734.2|13731.2|13737.4|13733.4|13732.9|13728.6|445
1597127700000|2020-08-11 06:35:00|13735.7|13729.7|13738.3|13732.3|13739.6|13735.1|13733.7|13729.6|277
1597128000000|2020-08-11 06:40:00|13736.7|13733.7|13737|13734|13739.6|13735.2|13736|13731.6|315
1597128300000|2020-08-11 06:45:00|13737.1|13734.1|13739.4|13736.4|13741.3|13737.9|13736.5|13733.5|292
1597128600000|2020-08-11 06:50:00|13739.5|13736.5|13741.9|13738.9|13744|13739.7|13737.2|13732.8|392
1597128900000|2020-08-11 06:55:00|13741.8|13738.8|13739.2|13736.2|13742.6|13739.6|13738.2|13734.7|362
1597129200000|2020-08-11 07:00:00|13739.1|13736.1|13738.1|13735.1|13740.6|13736.6|13737.9|13734.3|374
1597129500000|2020-08-11 07:05:00|13738.2|13735.2|13742|13739|13743.4|13739|13737.9|13734|409
1597129800000|2020-08-11 07:10:00|13741.9|13738.9|13741.3|13735.3|13743.5|13739.3|13739.7|13735.1|382
1597130100000|2020-08-11 07:15:00|13741.4|13735.4|13737.5|13734.5|13741.4|13736.5|13736.6|13732.5|381
1597130400000|2020-08-11 07:20:00|13737.4|13734.4|13736|13733|13738.8|13735|13734.6|13730.3|280
1597130700000|2020-08-11 07:25:00|13736.3|13733.3|13734.3|13731.3|13738|13733.4|13732.7|13728.6|338
1597131000000|2020-08-11 07:30:00|13734.2|13731.2|13732.1|13729.1|13734.7|13731.2|13730.9|13726.5|316
1597131300000|2020-08-11 07:35:00|13732|13729|13733|13730|13734.3|13731|13730.8|13727.1|308
1597131600000|2020-08-11 07:40:00|13733.1|13730.1|13734.4|13731.4|13736.6|13733.2|13732|13727.5|269
1597131900000|2020-08-11 07:45:00|13734.5|13731.5|13734.8|13731.8|13736.5|13733|13733.8|13730.3|300
1597132200000|2020-08-11 07:50:00|13734.7|13731.7|13730.9|13727.9|13735|13732|13730.8|13726.3|318
1597132500000|2020-08-11 07:55:00|13730.8|13727.8|13729.2|13726.2|13732.3|13728|13728.6|13725.5|261
1597132800000|2020-08-11 08:00:00|13729.1|13726.1|13730.5|13727.5|13731.9|13727.6|13728.9|13725.4|262
1597133100000|2020-08-11 08:05:00|13730.6|13727.6|13730.9|13727.9|13734.1|13729.6|13728.9|13725.4|262
1597133400000|2020-08-11 08:10:00|13730.8|13727.8|13727|13724|13732.4|13727.8|13725.9|13722.1|364
1597133700000|2020-08-11 08:15:00|13726.9|13723.9|13727.6|13724.6|13729.4|13724.9|13726|13721.7|281
1597134000000|2020-08-11 08:20:00|13727.7|13724.7|13726.3|13723.3|13730|13725.1|13724.8|13720.3|421
1597134300000|2020-08-11 08:25:00|13726.4|13723.4|13725.5|13722.5|13729.4|13725.8|13725.3|13720.6|401
1597134600000|2020-08-11 08:30:00|13725.4|13722.4|13728.3|13722.3|13728.9|13724.2|13725.2|13721.1|363
1597134900000|2020-08-11 08:35:00|13728.2|13722.2|13727.3|13724.3|13729|13724.4|13725.8|13721.2|367
1597135200000|2020-08-11 08:40:00|13728.8|13722.8|13725.6|13722.6|13729|13724.7|13725|13720.6|491
1597135500000|2020-08-11 08:45:00|13725.7|13722.7|13725.9|13722.9|13727.9|13724.4|13725.4|13721.6|245
1597135800000|2020-08-11 08:50:00|13725.8|13722.8|13724.4|13721.4|13726.8|13723|13723.2|13718.6|409
1597136100000|2020-08-11 08:55:00|13724.5|13721.5|13725.2|13722.2|13728|13723.6|13723.5|13720|297
1597136400000|2020-08-11 09:00:00|13725.3|13722.3|13719.9|13716.9|13726.8|13722.3|13719.4|13715|295
1597136700000|2020-08-11 09:05:00|13719.6|13716.6|13721.3|13718.3|13722.2|13718.3|13718.9|13714.6|267
1597137000000|2020-08-11 09:10:00|13721.2|13718.2|13719.2|13716.2|13722.2|13718.3|13719|13714.6|236
1597137300000|2020-08-11 09:15:00|13719.3|13716.3|13717.8|13714.8|13721.4|13716.8|13717.5|13713|244
1597137600000|2020-08-11 09:20:00|13717.7|13714.7|13717.5|13714.5|13719.7|13715.2|13716.7|13712.4|194
1597137900000|2020-08-11 09:25:00|13717.6|13714.6|13716.1|13713.1|13720.2|13715.9|13715.8|13711.4|292
1597138200000|2020-08-11 09:30:00|13717.6|13711.6|13715.3|13712.3|13717.7|13714.1|13714.7|13710.4|325
1597138500000|2020-08-11 09:35:00|13715.4|13712.4|13714.9|13711.9|13719|13714.7|13714.9|13710.4|399
1597138800000|2020-08-11 09:40:00|13715|13712|13714.5|13711.5|13718.3|13714.1|13714.3|13710|438
1597139100000|2020-08-11 09:45:00|13714.6|13711.6|13717.8|13714.8|13719.5|13715.2|13713.8|13709.4|371
1597139400000|2020-08-11 09:50:00|13719.6|13713.6|13719|13713|13720.7|13716.3|13716.8|13712.4|447
1597139700000|2020-08-11 09:55:00|13718.9|13712.9|13716.8|13710.8|13720.3|13716.2|13715.7|13710.8|369
1597140000000|2020-08-11 10:00:00|13716.5|13710.5|13714.6|13711.6|13716.8|13712.3|13714.1|13709.5|343
1597140300000|2020-08-11 10:05:00|13714.5|13711.5|13712.7|13709.7|13716.3|13711.7|13712.6|13708.1|343
1597140600000|2020-08-11 10:10:00|13712.8|13709.8|13711.8|13708.8|13713.8|13709.8|13710.5|13706.1|274
1597140900000|2020-08-11 10:15:00|13711.7|13708.7|13712.3|13709.3|13715.9|13711.4|13711.6|13707.1|333
1597141200000|2020-08-11 10:20:00|13712.4|13709.4|13712.3|13709.3|13714.7|13709.8|13710.9|13706.4|293
1597141500000|2020-08-11 10:25:00|13712.2|13709.2|13711.1|13708.1|13713.9|13709.7|13711|13706.7|320
1597141800000|2020-08-11 10:30:00|13711|13708|13711.5|13708.5|13714.4|13709.1|13710.8|13706.4|284
1597142100000|2020-08-11 10:35:00|13711.6|13708.6|13712.7|13706.7|13713|13709|13708.9|13704.6|284
1597142400000|2020-08-11 10:40:00|13712.8|13706.8|13712.6|13706.6|13713.5|13709.1|13711.2|13705.4|343
1597142700000|2020-08-11 10:45:00|13712.7|13706.7|13712|13709|13713.2|13709|13710.7|13705.9|269
1597143000000|2020-08-11 10:50:00|13711.9|13708.9|13712|13709|13712.3|13709.3|13711.5|13708.5|155
1597143300000|2020-08-11 10:55:00|13711.9|13708.9|13716.6|13710.6|13717.8|13712.6|13711.2|13706.8|299
1597143600000|2020-08-11 11:00:00|13715.2|13712.2|13717.8|13714.8|13719.6|13715.2|13714.5|13709.8|324
1597143900000|2020-08-11 11:05:00|13717.7|13714.7|13717.1|13711.1|13717.8|13714.8|13714.8|13710.1|259
1597144200000|2020-08-11 11:10:00|13717|13711|13713.9|13710.9|13717.1|13712.3|13712.9|13708.4|250
1597144500000|2020-08-11 11:15:00|13714|13711|13714.2|13711.2|13716.2|13711.8|13712.6|13708.1|260
1597144800000|2020-08-11 11:20:00|13714.3|13711.3|13715.2|13709.2|13715.7|13711.3|13711.5|13707.1|302
1597145100000|2020-08-11 11:25:00|13714.9|13708.9|13714|13708|13715.1|13710.9|13711.9|13707.3|258
1597145400000|2020-08-11 11:30:00|13714.1|13708.1|13712.1|13709.1|13714.1|13709.3|13710.7|13706.2|218
1597145700000|2020-08-11 11:35:00|13712|13709|13712.9|13706.9|13713.4|13709.5|13710.5|13706.1|292
1597146000000|2020-08-11 11:40:00|13713|13707|13710|13707|13713.2|13708.7|13708.9|13704.5|386
1597146300000|2020-08-11 11:45:00|13711.5|13705.5|13708|13705|13711.5|13707.1|13707.7|13703.4|248
1597146600000|2020-08-11 11:50:00|13707.9|13704.9|13709.8|13706.8|13711.4|13706.9|13706.7|13702.2|350
1597146900000|2020-08-11 11:55:00|13709.9|13706.9|13713|13707|13715|13709.7|13709.7|13705|561
1597147200000|2020-08-11 12:00:00|13712.9|13706.9|13707.9|13704.9|13714.4|13708.4|13707.7|13703.7|454
1597147500000|2020-08-11 12:05:00|13707.8|13704.8|13711.5|13705.5|13712.4|13708|13707.8|13704.3|318
1597147800000|2020-08-11 12:10:00|13711.4|13705.4|13712.7|13706.7|13714.3|13709.7|13710.6|13705.3|196
1597148100000|2020-08-11 12:15:00|13712.6|13706.6|13709.1|13703.1|13712.8|13707.1|13709|13703|276
1597148400000|2020-08-11 12:20:00|13709.2|13703.2|13705.9|13702.9|13709.6|13705.2|13705.5|13701|310
1597148700000|2020-08-11 12:25:00|13705.8|13702.8|13709.7|13703.7|13709.7|13703.7|13705.8|13701.5|289
1597149000000|2020-08-11 12:30:00|13709.6|13703.6|13710.3|13704.3|13710.7|13706.6|13707.8|13702.1|413
1597149300000|2020-08-11 12:35:00|13710.4|13704.4|13706.6|13700.6|13710.4|13705.5|13704.7|13700.2|440
1597149600000|2020-08-11 12:40:00|13706.8|13700.8|13707.8|13701.8|13708.7|13703.4|13705.3|13700.7|434
1597149900000|2020-08-11 12:45:00|13707.7|13701.7|13710.7|13704.7|13710.7|13706.2|13704.5|13699.4|453
1597150200000|2020-08-11 12:50:00|13710.8|13704.8|13707.2|13701.2|13710.8|13706.4|13704.7|13699.7|475
1597150500000|2020-08-11 12:55:00|13707.3|13701.3|13704.7|13701.7|13707.3|13702.9|13704.4|13699.7|462
1597150800000|2020-08-11 13:00:00|13704.9|13701.9|13707.4|13701.4|13709.7|13703.7|13703.9|13699.8|499
1597151100000|2020-08-11 13:05:00|13707.5|13701.5|13710.7|13704.7|13711.4|13706.8|13706.6|13700.6|539
1597151400000|2020-08-11 13:10:00|13710.8|13704.8|13719.3|13713.3|13719.9|13714.7|13708.7|13704|578
1597151700000|2020-08-11 13:15:00|13719.4|13713.4|13715.4|13712.4|13720.4|13714.6|13714.7|13710.2|547
1597152000000|2020-08-11 13:20:00|13716.9|13710.9|13711.9|13708.9|13718.1|13713.3|13711.9|13707.7|552
1597152300000|2020-08-11 13:25:00|13713.4|13707.4|13713.4|13707.4|13714.8|13709.6|13711.3|13706.6|491
1597152600000|2020-08-11 13:30:00|13713.5|13707.5|13717.8|13711.8|13718.4|13712.4|13712.2|13707.4|458
1597152900000|2020-08-11 13:35:00|13717.9|13711.9|13717|13711|13720.5|13714.5|13714.5|13709.6|467
1597153200000|2020-08-11 13:40:00|13716.9|13710.9|13715.7|13709.7|13719.2|13713.6|13713.9|13708.6|427
1597153500000|2020-08-11 13:45:00|13715.6|13709.6|13716.4|13710.4|13718|13712|13715.2|13709.2|480
1597153800000|2020-08-11 13:50:00|13716.5|13710.5|13716.8|13710.8|13718.8|13712.8|13714.3|13709.9|424
1597154100000|2020-08-11 13:55:00|13716.7|13710.7|13720.2|13714.2|13720.6|13714.6|13714.4|13708.4|413
1597154400000|2020-08-11 14:00:00|13720.4|13714.4|13724.1|13718.1|13724.5|13718.8|13718.5|13712.5|466
1597154700000|2020-08-11 14:05:00|13724.2|13718.2|13725.8|13719.8|13728|13722|13723.4|13717.4|449
1597155000000|2020-08-11 14:10:00|13725.9|13719.9|13723.4|13717.4|13725.9|13719.9|13721|13716.6|383
1597155300000|2020-08-11 14:15:00|13723.3|13717.3|13723.1|13717.1|13726|13720.8|13721.8|13716.8|351
1597155600000|2020-08-11 14:20:00|13723.2|13717.2|13718.4|13712.4|13723.4|13717.4|13717.7|13712.3|425
1597155900000|2020-08-11 14:25:00|13718.3|13712.3|13718.8|13712.8|13719.4|13713.4|13715.5|13709.5|413
1597156200000|2020-08-11 14:30:00|13718.7|13712.7|13719.2|13713.2|13721.9|13715.9|13717.9|13711.9|428
1597156500000|2020-08-11 14:35:00|13719.3|13713.3|13716.3|13710.3|13719.6|13713.6|13714.1|13708.8|384
1597156800000|2020-08-11 14:40:00|13716.2|13710.2|13716|13710|13717.1|13711.1|13712.3|13707.2|301
1597157100000|2020-08-11 14:45:00|13716.1|13710.1|13719.2|13713.2|13719.2|13713.2|13713.9|13709|406
1597157400000|2020-08-11 14:50:00|13719.3|13713.3|13716.7|13710.7|13719.3|13713.3|13716|13710|307
1597157700000|2020-08-11 14:55:00|13716.8|13710.8|13722.1|13719.1|13724.4|13719.7|13716.7|13710.7|414
1597158000000|2020-08-11 15:00:00|13722|13719|13723.4|13717.4|13727|13721|13721.8|13717.1|244
1597158300000|2020-08-11 15:05:00|13723.3|13717.3|13720.8|13717.8|13723.9|13719.2|13720.7|13715.3|206
1597158600000|2020-08-11 15:10:00|13720.9|13717.9|13721.7|13715.7|13722.5|13718|13719.7|13715.3|220
1597158900000|2020-08-11 15:15:00|13721.6|13715.6|13722|13719|13723.8|13719.3|13720.5|13715.6|203
1597159200000|2020-08-11 15:20:00|13722.1|13719.1|13724.6|13718.6|13725.2|13720.6|13721.8|13716.5|287
1597159500000|2020-08-11 15:25:00|13724.7|13718.7|13724.2|13718.2|13725.2|13720|13722.6|13716.8|314
1597159800000|2020-08-11 15:30:00|13724.3|13718.3|13723.4|13717.4|13726|13720.9|13723|13717.3|437
1597160100000|2020-08-11 15:35:00|13723.5|13717.5|13722|13719|13723.7|13719|13719.7|13715.1|349
1597160400000|2020-08-11 15:40:00|13722.1|13719.1|13724.8|13718.8|13725.4|13720.8|13719.9|13715.5|293
1597160700000|2020-08-11 15:45:00|13724.9|13718.9|13728.6|13725.6|13730.5|13726|13723.4|13718.6|321
1597161000000|2020-08-11 15:50:00|13728.3|13725.3|13729.4|13723.4|13731.7|13727.3|13728.1|13722.8|367
1597161300000|2020-08-11 15:55:00|13729.5|13723.5|13728.3|13722.3|13730.5|13725.3|13728.3|13722.3|312
1597161600000|2020-08-11 16:00:00|13726.9|13723.9|13727|13721|13729|13723.9|13725.4|13719.4|394
1597161900000|2020-08-11 16:05:00|13727.3|13721.3|13724.6|13718.6|13727.4|13721.4|13723.2|13718.3|349
1597162200000|2020-08-11 16:10:00|13724.5|13718.5|13722|13716|13724.7|13719.5|13721.7|13715.9|178
1597162500000|2020-08-11 16:15:00|13721.9|13715.9|13721.3|13715.3|13722.7|13716.7|13721.3|13715.3|190
1597162800000|2020-08-11 16:20:00|13721.4|13715.4|13718.8|13712.8|13721.4|13717.1|13716.2|13711.5|352
1597163100000|2020-08-11 16:25:00|13718.7|13712.7|13716|13713|13719.2|13714.4|13715.6|13711|209
1597163400000|2020-08-11 16:30:00|13715.9|13712.9|13718.8|13712.8|13719.4|13714.7|13715.9|13711.5|175
1597163700000|2020-08-11 16:35:00|13718.7|13712.7|13716|13713|13718.7|13713.4|13715.9|13711.5|162
1597164000000|2020-08-11 16:40:00|13717.5|13711.5|13718|13712|13718.7|13713.5|13716.1|13711.5|123
1597164300000|2020-08-11 16:45:00|13716.6|13713.6|13716.4|13713.4|13718.3|13713.8|13716.1|13711.6|129
1597164600000|2020-08-11 16:50:00|13716.3|13713.3|13718.9|13712.9|13719.2|13714.7|13716.1|13711.8|128
1597164900000|2020-08-11 16:55:00|13719|13713|13720.5|13714.5|13720.6|13715.6|13717.1|13712.2|205
1597165200000|2020-08-11 17:00:00|13720.2|13714.2|13721.7|13715.7|13722.7|13716.7|13720|13714|141
1597165500000|2020-08-11 17:05:00|13721.8|13715.8|13720.7|13714.7|13723|13717|13718.7|13714.1|157
1597165800000|2020-08-11 17:10:00|13720.8|13714.8|13723.5|13717.5|13723.9|13718.4|13720.8|13714.8|251
1597166100000|2020-08-11 17:15:00|13723.4|13717.4|13723.2|13717.2|13723.6|13718.3|13721|13716.7|188
1597166400000|2020-08-11 17:20:00|13723.3|13717.3|13723.3|13717.3|13726.6|13722|13721.9|13716.8|420
1597166700000|2020-08-11 17:25:00|13723.4|13717.4|13723.4|13717.4|13724.9|13720.2|13722.7|13716.8|356
1597167000000|2020-08-11 17:30:00|13723.2|13717.2|13727.2|13721.2|13727.5|13722.7|13722.2|13716.9|420
1597167300000|2020-08-11 17:35:00|13727.1|13721.1|13726.5|13720.5|13728.4|13723.7|13724.7|13720.2|224
1597167600000|2020-08-11 17:40:00|13726.4|13720.4|13722.9|13719.9|13726.4|13721.8|13722.8|13718.3|134
1597167900000|2020-08-11 17:45:00|13723|13720|13724.5|13718.5|13725.9|13721.2|13722.6|13718.1|216
1597168200000|2020-08-11 17:50:00|13724.6|13718.6|13726.7|13720.7|13727.2|13722.2|13724.5|13718.5|237
1597168500000|2020-08-11 17:55:00|13726.8|13720.8|13725.3|13719.3|13727.6|13722.4|13723.2|13718.5|297
1597168800000|2020-08-11 18:00:00|13725.2|13719.2|13724.3|13718.3|13725.5|13720.8|13723.1|13718|298
1597169100000|2020-08-11 18:05:00|13724.4|13718.4|13724.4|13718.4|13724.8|13718.8|13722.7|13716.7|182
1597169400000|2020-08-11 18:10:00|13724.3|13718.3|13724.6|13718.6|13725.9|13720.4|13723.2|13717.8|194
1597169700000|2020-08-11 18:15:00|13724.7|13718.7|13723.3|13717.3|13724.8|13720.2|13721.8|13717.3|172
1597170000000|2020-08-11 18:20:00|13723.4|13717.4|13725.1|13719.1|13725.6|13719.6|13721.7|13717.2|189
1597170300000|2020-08-11 18:25:00|13725.5|13719.5|13727.5|13721.5|13727.6|13721.6|13723.3|13718.6|226
1597170600000|2020-08-11 18:30:00|13727.4|13721.4|13729.2|13723.2|13729.5|13723.5|13727.4|13721.4|188
1597170900000|2020-08-11 18:35:00|13729.3|13723.3|13731.8|13725.8|13732.7|13728.1|13728.3|13723.2|300
1597171200000|2020-08-11 18:40:00|13731.7|13725.7|13731.8|13725.8|13732.1|13727.2|13729.4|13723.4|285
1597171500000|2020-08-11 18:45:00|13731.7|13725.7|13732.2|13726.2|13732.6|13728.2|13729.9|13725.4|335
1597171800000|2020-08-11 18:50:00|13732.3|13726.3|13729.9|13723.9|13732.4|13727.7|13728.1|13723.6|188
1597172100000|2020-08-11 18:55:00|13730|13724|13728.6|13722.6|13730.5|13726.1|13727.3|13722.5|210
1597172400000|2020-08-11 19:00:00|13728.8|13722.8|13732.4|13726.4|13732.6|13727.8|13728.7|13722.7|252
1597172700000|2020-08-11 19:05:00|13732.3|13726.3|13732.4|13726.4|13732.6|13728|13730.4|13725.6|198
1597173000000|2020-08-11 19:10:00|13732.5|13726.5|13733.5|13727.5|13733.9|13728.4|13729.8|13725.3|211
1597173300000|2020-08-11 19:15:00|13733.4|13727.4|13736|13730|13736.6|13732.1|13731.6|13727|235
1597173600000|2020-08-11 19:20:00|13735.8|13729.8|13735.7|13729.7|13736.7|13732.1|13734.1|13729.1|220
1597173900000|2020-08-11 19:25:00|13735.6|13729.6|13734.8|13728.8|13735.7|13731|13733.1|13728.3|213
1597174200000|2020-08-11 19:30:00|13734.7|13728.7|13737.7|13731.7|13738.1|13733.3|13733.8|13728.7|199
1597174500000|2020-08-11 19:35:00|13737.6|13731.6|13735.4|13732.4|13737.8|13733.3|13735|13730.3|261
1597174800000|2020-08-11 19:40:00|13735.3|13732.3|13737.1|13731.1|13737.7|13733.2|13734.9|13730.4|337
1597175100000|2020-08-11 19:45:00|13737.2|13731.2|13737.7|13731.7|13738.2|13733.7|13735.9|13731.2|188
1597175400000|2020-08-11 19:50:00|13737.8|13731.8|13737.3|13734.3|13739.9|13734.7|13736.3|13731.7|202
1597175700000|2020-08-11 19:55:00|13738.8|13732.8|13736.1|13733.1|13739|13734.3|13736.1|13731.6|232
1597176000000|2020-08-11 20:00:00|13737.8|13731.8|13740.4|13734.4|13741.3|13735.3|13736.5|13731.6|242
1597176300000|2020-08-11 20:05:00|13740.5|13734.5|13738.7|13732.7|13741|13736.4|13738.6|13732.6|220
1597176600000|2020-08-11 20:10:00|13738.9|13732.9|13738.4|13732.4|13740.6|13734.6|13738.3|13732.3|218
1597176900000|2020-08-11 20:15:00|13738.6|13732.6|13739.5|13733.5|13739.7|13733.7|13738.3|13732.3|120
1597177200000|2020-08-11 20:20:00|13739.4|13733.4|13739.4|13733.4|13739.8|13733.8|13738.9|13732.9|137
1597177500000|2020-08-11 20:25:00|13739.3|13733.3|13738.8|13732.8|13739.8|13733.8|13738.5|13732.5|113
1597177800000|2020-08-11 20:30:00|13738.5|13732.5|13732.6|13726.6|13738.6|13732.6|13731.8|13725.8|190
1597178100000|2020-08-11 20:35:00|13732.5|13726.5|13734.2|13728.2|13734.4|13728.4|13732.5|13726.5|124
1597178400000|2020-08-11 20:40:00|13734.3|13728.3|13734.5|13728.5|13734.9|13728.9|13734|13728|75
1597178700000|2020-08-11 20:45:00|13734.6|13728.6|13734.1|13728.1|13735|13729|13733.5|13727.5|144
1597179000000|2020-08-11 20:50:00|13734.3|13728.3|13736.1|13730.1|13736.6|13730.6|13733.5|13727.5|128
1597179300000|2020-08-11 20:55:00|13736.3|13730.3|13736.8|13730.8|13737.4|13731.4|13735.7|13729.7|170
1597179600000|2020-08-11 21:00:00|13737.3|13730.7|13735.6|13719.6|13738.7|13730.8|13735.4|13719.4|36
1597179900000|2020-08-11 21:05:00|13734.3|13718.3|13736.9|13720.9|13738.2|13722.2|13734.1|13718.1|111
1597180200000|2020-08-11 21:10:00|13736.6|13720.6|13736.3|13720.3|13738.1|13722.1|13733|13717|110
1597180500000|2020-08-11 21:15:00|13734.9|13718.9|13735.7|13719.7|13737.4|13721.4|13733.8|13717.8|137
1597180800000|2020-08-11 21:20:00|13735.1|13719.1|13735.8|13719.8|13738.3|13722.3|13734|13718|164
1597181100000|2020-08-11 21:25:00|13735.9|13719.9|13738.6|13722.6|13738.6|13722.6|13734|13718|132
1597181400000|2020-08-11 21:30:00|13735.9|13719.9|13735.9|13719.9|13737.4|13721.4|13734.1|13718.4|151
1597181700000|2020-08-11 21:35:00|13735.8|13719.8|13735.7|13719.7|13737.1|13721.1|13734.6|13718.6|203
1597182000000|2020-08-11 21:40:00|13736.7|13720.7|13736.6|13720.6|13736.9|13720.9|13734|13718|136
1597182300000|2020-08-11 21:45:00|13736.1|13720.1|13736.4|13720.4|13738.2|13722.2|13734.2|13718.6|144
1597182600000|2020-08-11 21:50:00|13735.8|13719.8|13734.4|13718.4|13736.8|13720.8|13730.3|13717.1|195
1597182900000|2020-08-11 21:55:00|13734.2|13718.2|13732.8|13719.3|13735.5|13719.6|13730.2|13717.4|133
1597183200000|2020-08-11 22:00:00|13734.5|13718.5|13729.3|13723.3|13738.2|13723.5|13728.8|13718.5|213
1597183500000|2020-08-11 22:05:00|13730.1|13722.7|13728.8|13722.8|13731.3|13723.3|13728.4|13721|107
1597183800000|2020-08-11 22:10:00|13729|13721.7|13728.3|13722.3|13729.5|13722.6|13728|13721|95
1597184100000|2020-08-11 22:15:00|13728.2|13722.2|13728.7|13722.7|13729.6|13722.7|13727.6|13721.1|157
1597184400000|2020-08-11 22:20:00|13729.6|13722.2|13728.4|13722.4|13729.6|13722.9|13727.9|13721.6|109
1597184700000|2020-08-11 22:25:00|13728.2|13722.2|13728.4|13722.4|13729.8|13723|13728|13721.1|93
1597185000000|2020-08-11 22:30:00|13728.6|13722.1|13728.9|13722.9|13729.6|13723.3|13728.1|13721.5|131
1597185300000|2020-08-11 22:35:00|13728.5|13722.5|13729.4|13723.4|13730.1|13724.1|13728.2|13722.2|132
1597185600000|2020-08-11 22:40:00|13729.5|13723.5|13729.2|13723.2|13730.4|13724.4|13728.7|13722.6|94
1597185900000|2020-08-11 22:45:00|13729.3|13723.3|13730.4|13724.4|13731.1|13725.1|13729.1|13723.1|98
1597186200000|2020-08-11 22:50:00|13730.5|13724.5|13730.1|13724.1|13731|13725|13729.7|13723.7|89
1597186500000|2020-08-11 22:55:00|13730.2|13724.2|13730.2|13724.2|13730.8|13724.8|13729.4|13723.4|83
1597186800000|2020-08-11 23:00:00|13729.7|13723.7|13731|13725|13731.3|13725.3|13729.7|13723.7|95
1597187100000|2020-08-11 23:05:00|13731.1|13725.1|13732.4|13726.4|13732.5|13726.5|13730.8|13724.3|120
1597187400000|2020-08-11 23:10:00|13732.5|13726.5|13733.6|13727.6|13733.9|13728.5|13731.4|13725.9|121
1597187700000|2020-08-11 23:15:00|13733.3|13727.3|13735.6|13729.6|13735.7|13729.7|13732|13727.1|149
1597188000000|2020-08-11 23:20:00|13735.4|13729.4|13734.1|13728.1|13735.7|13730.5|13733.5|13727.9|195
1597188300000|2020-08-11 23:25:00|13734.2|13728.2|13735|13729|13736.1|13731.3|13733.9|13728.1|416
1597188600000|2020-08-11 23:30:00|13735.4|13729.4|13734.7|13728.7|13735.9|13729.9|13734.2|13728.2|386
1597188900000|2020-08-11 23:35:00|13734.6|13728.6|13734.2|13728.2|13735.3|13731|13732.8|13727.9|189
1597189200000|2020-08-11 23:40:00|13734.1|13728.1|13733.3|13727.3|13734.7|13730|13732.5|13727.3|262
1597189500000|2020-08-11 23:45:00|13733.7|13727.7|13735.2|13729.2|13735.3|13730|13732.4|13727.3|236
1597189800000|2020-08-11 23:50:00|13735.1|13729.1|13737.9|13731.9|13738.7|13734|13733.1|13728.6|335
1597190100000|2020-08-11 23:55:00|13738|13732|13740.1|13734.1|13740.5|13734.8|13736.3|13730.3|336
1597190400000|2020-08-12 00:00:00|13740|13734|13734.2|13731.2|13740.5|13736.3|13734|13728.9|422
1597190700000|2020-08-12 00:05:00|13734.3|13731.3|13735.9|13732.9|13737.4|13733.2|13732.9|13728.6|503
1597191000000|2020-08-12 00:10:00|13736|13733|13735.8|13732.8|13739.5|13735.1|13735.4|13731.5|242
1597191300000|2020-08-12 00:15:00|13735.7|13732.7|13735.4|13732.4|13736.9|13732.9|13732.1|13729.1|281
1597191600000|2020-08-12 00:20:00|13735.3|13732.3|13733.5|13730.5|13737.3|13732.6|13733.1|13730.1|339
1597191900000|2020-08-12 00:25:00|13733.6|13730.6|13739.6|13736.6|13739.9|13736.9|13733.1|13730.1|261
1597192200000|2020-08-12 00:30:00|13739.5|13736.5|13741.1|13738.1|13743.8|13739.5|13739|13734.9|281
1597192500000|2020-08-12 00:35:00|13741.6|13738.6|13747|13744|13748.3|13744.1|13741.5|13737.4|328
1597192800000|2020-08-12 00:40:00|13747.1|13744.1|13742.2|13739.2|13747.9|13744.3|13741.8|13737.5|490
1597193100000|2020-08-12 00:45:00|13742.3|13739.3|13739.3|13736.3|13745.6|13740.9|13738.9|13734.4|426
1597193400000|2020-08-12 00:50:00|13739.4|13736.4|13743|13740|13744.5|13740.4|13738.1|13734.9|393
1597193700000|2020-08-12 00:55:00|13742.8|13739.8|13740.8|13737.8|13744|13740.1|13738.1|13733.7|346
1597194000000|2020-08-12 01:00:00|13741|13738|13737.9|13734.9|13744|13739.4|13736.2|13731.9|434
1597194300000|2020-08-12 01:05:00|13738|13735|13736.4|13733.4|13739.4|13735.9|13736.4|13732.6|374
1597194600000|2020-08-12 01:10:00|13736.5|13733.5|13737|13734|13739.3|13736.3|13735.3|13732.2|376
1597194900000|2020-08-12 01:15:00|13738.5|13732.5|13736.6|13733.6|13740.3|13735.7|13735.3|13731|513
1597195200000|2020-08-12 01:20:00|13736.5|13733.5|13742.9|13739.9|13744.6|13740.3|13736.5|13733.5|390
1597195500000|2020-08-12 01:25:00|13744.4|13738.4|13741.5|13738.5|13746.1|13741.7|13741.4|13736.8|417
1597195800000|2020-08-12 01:30:00|13741.6|13738.6|13744.7|13741.7|13746.5|13742.1|13741.1|13736.8|369
1597196100000|2020-08-12 01:35:00|13744.6|13741.6|13745.8|13742.8|13746.3|13743.3|13743.2|13738.8|356
1597196400000|2020-08-12 01:40:00|13745.9|13742.9|13747.4|13744.4|13748.9|13745.9|13745|13740.5|385
1597196700000|2020-08-12 01:45:00|13747.3|13744.3|13748.1|13745.1|13751.4|13747.1|13745.7|13741|640
1597197000000|2020-08-12 01:50:00|13748.2|13745.2|13745.1|13742.1|13749.1|13745.2|13744.2|13739.7|590
1597197300000|2020-08-12 01:55:00|13745.2|13742.2|13746.7|13743.7|13749.6|13745.1|13745.1|13741.7|227
1597197600000|2020-08-12 02:00:00|13746.2|13743.2|13751.2|13748.2|13752.5|13748.2|13746.1|13742.3|406
1597197900000|2020-08-12 02:05:00|13751.5|13748.5|13748.2|13745.2|13752.5|13748.5|13747.7|13744.3|460
1597198200000|2020-08-12 02:10:00|13748.3|13745.3|13747.6|13744.6|13751.6|13747.2|13747.3|13743.1|427
1597198500000|2020-08-12 02:15:00|13747.5|13744.5|13754.9|13748.9|13755.5|13750.9|13746.1|13743.1|389
1597198800000|2020-08-12 02:20:00|13754.7|13748.7|13750.4|13744.4|13758.6|13754.2|13748.8|13744.3|422
1597199100000|2020-08-12 02:25:00|13748.9|13745.9|13748.8|13745.8|13751.8|13747.5|13748.4|13744.2|555
1597199400000|2020-08-12 02:30:00|13748.7|13745.7|13748.1|13742.1|13753.6|13749.2|13746.5|13741.8|383
1597199700000|2020-08-12 02:35:00|13748|13742|13746.6|13740.6|13749.5|13745.4|13745.8|13740.4|325
1597200000000|2020-08-12 02:40:00|13746.3|13740.3|13746.2|13743.2|13748.5|13743.8|13743.9|13739.5|613
1597200300000|2020-08-12 02:45:00|13746.3|13743.3|13746.1|13743.1|13747.6|13743.5|13744.1|13740.8|349
1597200600000|2020-08-12 02:50:00|13746.3|13743.3|13749.9|13746.9|13751.6|13747|13746|13742.5|384
1597200900000|2020-08-12 02:55:00|13749.8|13746.8|13748.4|13745.4|13751.7|13747.3|13748|13744.7|306
1597201200000|2020-08-12 03:00:00|13748.5|13745.5|13748.6|13745.6|13750.2|13745.8|13745.6|13741.4|397
1597201500000|2020-08-12 03:05:00|13748.5|13745.5|13751.1|13748.1|13752.5|13748.2|13747.2|13742.8|329
1597201800000|2020-08-12 03:10:00|13751|13748|13751.7|13748.7|13753.6|13750|13748.9|13745|323
1597202100000|2020-08-12 03:15:00|13751.8|13748.8|13753.4|13750.4|13755.2|13750.8|13749.9|13745.7|497
1597202400000|2020-08-12 03:20:00|13753.6|13750.6|13751|13748|13754.2|13750.6|13750.6|13746.5|211
1597202700000|2020-08-12 03:25:00|13751.1|13748.1|13749|13746|13754.4|13750.5|13748.9|13745.9|345
1597203000000|2020-08-12 03:30:00|13748.9|13745.9|13748.7|13742.7|13749.7|13746.7|13746.2|13741.5|383
1597203300000|2020-08-12 03:35:00|13747|13744|13749|13746|13750.9|13746.6|13746.9|13743.1|482
1597203600000|2020-08-12 03:40:00|13749.2|13746.2|13752|13749|13752|13749|13748.2|13744.5|326
1597203900000|2020-08-12 03:45:00|13752.1|13749.1|13750.9|13747.9|13752.9|13749.2|13749|13744.8|348
1597204200000|2020-08-12 03:50:00|13750.8|13747.8|13749.3|13746.3|13751.9|13748.9|13748.9|13745.9|264
1597204500000|2020-08-12 03:55:00|13749.2|13746.2|13750.9|13747.9|13751.9|13748|13748.6|13745.6|341
1597204800000|2020-08-12 04:00:00|13751|13748|13750.9|13747.9|13753.5|13750.2|13750.8|13746.8|325
1597205100000|2020-08-12 04:05:00|13751.1|13748.1|13752|13749|13753.5|13749.4|13750.2|13746.3|282
1597205400000|2020-08-12 04:10:00|13751.9|13748.9|13750.7|13747.7|13753.5|13749.1|13750.2|13745.8|245
1597205700000|2020-08-12 04:15:00|13750.8|13747.8|13750.1|13747.1|13752.4|13748.1|13748.9|13744.7|346
1597206000000|2020-08-12 04:20:00|13750|13747|13751.1|13748.1|13753.7|13749.3|13749.7|13745.5|309
1597206300000|2020-08-12 04:25:00|13751.2|13748.2|13753.2|13750.2|13756|13752.2|13751.2|13747.1|293
1597206600000|2020-08-12 04:30:00|13753.5|13750.5|13754.9|13751.9|13756.1|13752.5|13753.2|13748.8|345
1597206900000|2020-08-12 04:35:00|13754.8|13751.8|13752.2|13749.2|13754.9|13751.9|13751.8|13748.8|244
1597207200000|2020-08-12 04:40:00|13752.1|13749.1|13752|13749|13753.6|13749.9|13750.4|13746|258
1597207500000|2020-08-12 04:45:00|13752.1|13749.1|13749.9|13746.9|13753.2|13749.4|13749.1|13744.6|362
1597207800000|2020-08-12 04:50:00|13750|13747|13751.1|13748.1|13753.4|13749.4|13749.6|13746.6|223
1597208100000|2020-08-12 04:55:00|13751.2|13748.2|13750.1|13747.1|13753.8|13750.7|13749.9|13745.5|410
1597208400000|2020-08-12 05:00:00|13750|13747|13753.9|13750.9|13756.4|13752|13749.1|13744.6|430
1597208700000|2020-08-12 05:05:00|13753.6|13750.6|13753.1|13750.1|13756.5|13752|13753.1|13749.3|409
1597209000000|2020-08-12 05:10:00|13753|13750|13752.7|13749.7|13755.8|13751.6|13752.1|13748.1|357
1597209300000|2020-08-12 05:15:00|13752.8|13749.8|13749|13746|13754.2|13750.3|13748.9|13744.7|446
1597209600000|2020-08-12 05:20:00|13749.1|13746.1|13746.9|13743.9|13750.3|13746.2|13746.5|13743.5|308
1597209900000|2020-08-12 05:25:00|13746.8|13743.8|13748.1|13745.1|13748.2|13745.2|13746.4|13741.8|303
1597210200000|2020-08-12 05:30:00|13748.2|13745.2|13746|13743|13750.9|13746.4|13745.9|13742.9|348
1597210500000|2020-08-12 05:35:00|13745.9|13742.9|13745.9|13742.9|13747.5|13744.1|13745.1|13740.9|438
1597210800000|2020-08-12 05:40:00|13745.8|13742.8|13745.2|13742.2|13746.6|13743.4|13744.3|13740.6|265
1597211100000|2020-08-12 05:45:00|13745.3|13742.3|13745.1|13742.1|13746.3|13743.3|13744.3|13741.3|243
1597211400000|2020-08-12 05:50:00|13745.3|13742.3|13745|13742|13746.4|13742.5|13744.3|13740.4|306
1597211700000|2020-08-12 05:55:00|13744.9|13741.9|13745.2|13742.2|13745.5|13742.5|13744.1|13741.1|159
1597212000000|2020-08-12 06:00:00|13745.1|13742.1|13743.2|13740.2|13747.7|13744.1|13743.1|13739.6|226
1597212300000|2020-08-12 06:05:00|13743.1|13740.1|13739.8|13736.8|13745.3|13740.9|13739.8|13736.8|338
1597212600000|2020-08-12 06:10:00|13739.9|13736.9|13741.8|13738.8|13742.7|13739.7|13739.7|13736.7|255
1597212900000|2020-08-12 06:15:00|13741.9|13738.9|13740|13737|13741.9|13738.9|13738.8|13734.4|238
1597213200000|2020-08-12 06:20:00|13739.9|13736.9|13739.3|13736.3|13742.5|13738|13739.2|13734.8|225
1597213500000|2020-08-12 06:25:00|13739.2|13736.2|13741.2|13738.2|13743|13739.4|13739.2|13736.2|308
1597213800000|2020-08-12 06:30:00|13741.3|13738.3|13740.1|13737.1|13742.8|13739.8|13739.3|13736.3|307
1597214100000|2020-08-12 06:35:00|13740|13737|13740.2|13737.2|13741|13738|13738.1|13735.1|319
1597214400000|2020-08-12 06:40:00|13740.1|13737.1|13741.3|13738.3|13741.6|13738.6|13738.1|13735|296
1597214700000|2020-08-12 06:45:00|13741.2|13738.2|13738.5|13735.5|13741.6|13738.6|13737.8|13734.8|291
1597215000000|2020-08-12 06:50:00|13738.7|13735.7|13740.7|13737.7|13740.7|13737.7|13737|13734|316
1597215300000|2020-08-12 06:55:00|13740.8|13737.8|13743|13740|13743.4|13740.4|13739.6|13736.4|388
1597215600000|2020-08-12 07:00:00|13742.8|13739.8|13741.9|13738.9|13744.6|13740.4|13739|13735.5|461
1597215900000|2020-08-12 07:05:00|13741.8|13738.8|13743.5|13740.5|13744.1|13741.1|13740.9|13736.5|362
1597216200000|2020-08-12 07:10:00|13743.6|13740.6|13741.4|13738.4|13745.1|13740.7|13740.8|13737.8|304
1597216500000|2020-08-12 07:15:00|13741.3|13738.3|13742|13739|13743.2|13739.1|13740.5|13737.2|304
1597216800000|2020-08-12 07:20:00|13741.9|13738.9|13741.9|13738.9|13743.5|13740.5|13740.9|13737.9|351
1597217100000|2020-08-12 07:25:00|13742|13739|13742.8|13739.8|13744.2|13740|13741.7|13737.7|321
1597217400000|2020-08-12 07:30:00|13742.7|13739.7|13744.7|13741.7|13746.2|13742.1|13741.9|13738.9|355
1597217700000|2020-08-12 07:35:00|13744.8|13741.8|13741.8|13738.8|13746.2|13742.1|13741.6|13737.5|344
1597218000000|2020-08-12 07:40:00|13741.7|13738.7|13747.4|13741.4|13747.5|13743.8|13741|13738|409
1597218300000|2020-08-12 07:45:00|13747.3|13741.3|13744.7|13741.7|13747.9|13744|13743.4|13739.4|316
1597218600000|2020-08-12 07:50:00|13744.6|13741.6|13743.3|13740.3|13745.7|13741.9|13742.8|13738.4|220
1597218900000|2020-08-12 07:55:00|13743.2|13740.2|13741.1|13738.1|13744.1|13740.4|13740.9|13737.4|227
1597219200000|2020-08-12 08:00:00|13741|13738|13743.2|13740.2|13743.2|13740.2|13740.1|13737.1|310
1597219500000|2020-08-12 08:05:00|13743.1|13740.1|13740|13737|13743.8|13740.1|13739.7|13736.7|262
1597219800000|2020-08-12 08:10:00|13740.1|13737.1|13740|13737|13742|13738|13739.6|13735.9|306
1597220100000|2020-08-12 08:15:00|13739.9|13736.9|13736.9|13733.9|13741.8|13737.5|13736.9|13733.9|237
1597220400000|2020-08-12 08:20:00|13737|13734|13737.8|13734.8|13738.5|13735.5|13736.7|13733.7|291
1597220700000|2020-08-12 08:25:00|13737.6|13734.6|13736.6|13733.6|13738.4|13734.6|13736.4|13732.4|261
1597221000000|2020-08-12 08:30:00|13736.7|13733.7|13737.3|13734.3|13737.3|13734.3|13735.8|13732.8|218
1597221300000|2020-08-12 08:35:00|13737.4|13734.4|13738.2|13735.2|13738.8|13735.8|13736.9|13733.9|260
1597221600000|2020-08-12 08:40:00|13738.1|13735.1|13737|13734|13738.8|13735.1|13735.7|13731.4|236
1597221900000|2020-08-12 08:45:00|13737.1|13734.1|13740.5|13734.5|13740.8|13736.6|13736.3|13732|330
1597222200000|2020-08-12 08:50:00|13740.6|13734.6|13740|13737|13742|13737.8|13738.8|13734.2|326
1597222500000|2020-08-12 08:55:00|13740.1|13737.1|13740.7|13734.7|13741.1|13737.4|13738.4|13734|255
1597222800000|2020-08-12 09:00:00|13739.3|13736.3|13739.2|13736.2|13742.2|13737.7|13738.7|13734.4|253
1597223100000|2020-08-12 09:05:00|13739.1|13736.1|13739.8|13736.8|13742.5|13738.1|13739|13735.1|338
1597223400000|2020-08-12 09:10:00|13739.7|13736.7|13738|13735|13742.1|13737.7|13736.9|13732.5|362
1597223700000|2020-08-12 09:15:00|13737.9|13734.9|13736.6|13733.6|13739.3|13734.9|13735.6|13731.4|402
1597224000000|2020-08-12 09:20:00|13736.7|13733.7|13738.2|13735.2|13740.4|13735.7|13736.7|13732.4|367
1597224300000|2020-08-12 09:25:00|13738.1|13735.1|13736.5|13733.5|13740.1|13736|13736.3|13731.9|255
1597224600000|2020-08-12 09:30:00|13736.4|13733.4|13735.4|13732.4|13738.2|13734.4|13734.4|13731.4|248
1597224900000|2020-08-12 09:35:00|13735.5|13732.5|13734.9|13731.9|13737.2|13733.8|13734.8|13731.2|255
1597225200000|2020-08-12 09:40:00|13734.8|13731.8|13734.9|13731.9|13736.5|13732.8|13734.2|13730.3|204
1597225500000|2020-08-12 09:45:00|13734.8|13731.8|13734.6|13731.6|13736.3|13732.1|13733.9|13729.4|170
1597225800000|2020-08-12 09:50:00|13734.5|13731.5|13734.8|13731.8|13735.6|13732|13733.5|13729.6|246
1597226100000|2020-08-12 09:55:00|13734.7|13731.7|13735.5|13732.5|13736.1|13733.1|13734.6|13731.6|234
1597226400000|2020-08-12 10:00:00|13735.4|13732.4|13736.4|13733.4|13738.3|13734.1|13735|13731.7|224
1597226700000|2020-08-12 10:05:00|13736.5|13733.5|13735.2|13732.2|13737.9|13733.7|13734.8|13730.4|324
1597227000000|2020-08-12 10:10:00|13735.3|13732.3|13734.1|13731.1|13737.2|13732.8|13733.8|13729.6|231
1597227300000|2020-08-12 10:15:00|13734|13731|13735.6|13732.6|13736.9|13732.9|13733.6|13730|273
1597227600000|2020-08-12 10:20:00|13735.5|13732.5|13736.6|13733.6|13737.3|13733.6|13734.3|13731.2|215
1597227900000|2020-08-12 10:25:00|13736.5|13733.5|13734.7|13731.7|13737.4|13733.6|13734.2|13729.9|296
1597228200000|2020-08-12 10:30:00|13734.6|13731.6|13734.3|13731.3|13737.2|13732.7|13734.1|13730|217
1597228500000|2020-08-12 10:35:00|13734.4|13731.4|13733.2|13730.2|13735.9|13731.7|13732.7|13729.4|201
1597228800000|2020-08-12 10:40:00|13733.3|13730.3|13734.1|13731.1|13735.3|13731.2|13733.3|13729.2|142
1597229100000|2020-08-12 10:45:00|13734.2|13731.2|13736.9|13730.9|13737|13731.4|13733.3|13728.9|182
1597229400000|2020-08-12 10:50:00|13736.8|13730.8|13735.6|13729.6|13736.9|13732.4|13734.8|13729.5|227
1597229700000|2020-08-12 10:55:00|13735.7|13729.7|13735.2|13729.2|13736.4|13731.9|13733.6|13729|153
1597230000000|2020-08-12 11:00:00|13735.3|13729.3|13735.1|13732.1|13736.4|13732.2|13733.7|13729.1|232
1597230300000|2020-08-12 11:05:00|13736.6|13730.6|13735.1|13732.1|13736.7|13732.2|13734.6|13730.1|95
1597230600000|2020-08-12 11:10:00|13735.2|13732.2|13735.5|13729.5|13736.4|13732.3|13734.3|13729|286
1597230900000|2020-08-12 11:15:00|13735.4|13729.4|13734.1|13731.1|13735.5|13731.2|13733.3|13728.7|194
1597231200000|2020-08-12 11:20:00|13734.2|13731.2|13736.3|13733.3|13737.4|13733.3|13733.5|13729.2|275
1597231500000|2020-08-12 11:25:00|13736.4|13733.4|13737.6|13734.6|13738.3|13734.8|13735.5|13731.1|287
1597231800000|2020-08-12 11:30:00|13737.7|13734.7|13739.6|13733.6|13740.2|13735.7|13736.9|13732.4|410
1597232100000|2020-08-12 11:35:00|13739.7|13733.7|13738.2|13735.2|13741.2|13736.8|13737.3|13732.8|366
1597232400000|2020-08-12 11:40:00|13738.3|13735.3|13739.5|13736.5|13741.5|13737.2|13738|13733.7|403
1597232700000|2020-08-12 11:45:00|13739.6|13736.6|13742.5|13739.5|13744.5|13740.1|13739.5|13736.4|313
1597233000000|2020-08-12 11:50:00|13742.3|13739.3|13739.9|13736.9|13743.9|13739.8|13738.7|13733.9|285
1597233300000|2020-08-12 11:55:00|13740|13737|13739.2|13733.2|13740.4|13737|13736.1|13732|324
1597233600000|2020-08-12 12:00:00|13738.8|13732.8|13737.4|13731.4|13739.6|13735.2|13734.8|13730.5|327
1597233900000|2020-08-12 12:05:00|13737.5|13731.5|13737|13734|13738.9|13734.5|13734.2|13729.7|429
1597234200000|2020-08-12 12:10:00|13736.9|13733.9|13736.2|13733.2|13738.4|13734.1|13735.7|13731.1|402
1597234500000|2020-08-12 12:15:00|13735.7|13732.7|13735.9|13732.9|13739.1|13735|13735.2|13731.1|401
1597234800000|2020-08-12 12:20:00|13735.7|13732.7|13734.7|13731.7|13738|13734|13734.5|13731|289
1597235100000|2020-08-12 12:25:00|13734.6|13731.6|13737|13731|13738|13733.4|13733.8|13729.5|254
1597235400000|2020-08-12 12:30:00|13737.1|13731.1|13737.6|13731.6|13742.1|13737.5|13735.9|13730.9|402
1597235700000|2020-08-12 12:35:00|13737.7|13731.7|13730.6|13727.6|13737.8|13733.2|13730.5|13726.4|217
1597236000000|2020-08-12 12:40:00|13729.8|13726.8|13729.7|13726.7|13731.8|13728.6|13729.4|13725|319
1597236300000|2020-08-12 12:45:00|13729.6|13726.6|13728.7|13725.7|13730.7|13727.4|13728.3|13723.9|318
1597236600000|2020-08-12 12:50:00|13728.5|13725.5|13729.1|13726.1|13731|13726.5|13728.5|13724.3|235
1597236900000|2020-08-12 12:55:00|13729|13726|13729|13723|13731.6|13727.1|13725.8|13721.3|269
1597237200000|2020-08-12 13:00:00|13727.4|13724.4|13720.8|13717.8|13728.9|13724.5|13720.8|13716.4|342
1597237500000|2020-08-12 13:05:00|13720.9|13717.9|13722.5|13716.5|13724.9|13720.4|13720.1|13715.4|491
1597237800000|2020-08-12 13:10:00|13722.6|13716.6|13720.3|13717.3|13724.5|13720.1|13718.7|13714.2|467
1597238100000|2020-08-12 13:15:00|13720.2|13717.2|13720.7|13717.7|13722.7|13718.2|13718.7|13714.4|493
1597238400000|2020-08-12 13:20:00|13720.9|13717.9|13724.4|13718.4|13724.6|13720.7|13720|13715.5|451
1597238700000|2020-08-12 13:25:00|13724.8|13718.8|13724|13718|13726.6|13722.2|13722.7|13717.9|307
1597239000000|2020-08-12 13:30:00|13724.1|13718.1|13724.4|13718.4|13724.5|13720.1|13720.8|13716.3|355
1597239300000|2020-08-12 13:35:00|13724.5|13718.5|13725.3|13719.3|13725.4|13720.2|13721.6|13716.9|324
1597239600000|2020-08-12 13:40:00|13725.2|13719.2|13726.5|13720.5|13727.4|13721.4|13722.6|13718.1|388
1597239900000|2020-08-12 13:45:00|13726.4|13720.4|13723.4|13717.4|13726.7|13721.5|13721.8|13716.3|381
1597240200000|2020-08-12 13:50:00|13721.9|13718.9|13727|13721|13727.1|13722|13721.9|13717.1|391
1597240500000|2020-08-12 13:55:00|13726.9|13720.9|13728.3|13722.3|13728.4|13723.5|13723.3|13718.5|364
1597240800000|2020-08-12 14:00:00|13728.4|13722.4|13730.1|13724.1|13731.5|13727|13727.4|13722|410
1597241100000|2020-08-12 14:05:00|13730.2|13724.2|13728.9|13722.9|13730.3|13725.5|13726.5|13721.4|391
1597241400000|2020-08-12 14:10:00|13728.8|13722.8|13725.6|13719.6|13729.3|13724.6|13723.1|13718.2|475
1597241700000|2020-08-12 14:15:00|13725.5|13719.5|13720.7|13714.7|13726.3|13721.8|13719.8|13714.7|332
1597242000000|2020-08-12 14:20:00|13720.8|13714.8|13719.6|13713.6|13722|13717.6|13716.7|13712.1|385
1597242300000|2020-08-12 14:25:00|13719.7|13713.7|13720.4|13714.4|13720.6|13716.1|13717.2|13712.6|484
1597242600000|2020-08-12 14:30:00|13720.2|13714.2|13720.6|13714.6|13722.9|13718|13717.1|13712.6|553
1597242900000|2020-08-12 14:35:00|13720.7|13714.7|13722|13716|13723|13718.5|13718.2|13713.6|459
1597243200000|2020-08-12 14:40:00|13722.1|13716.1|13723.3|13717.3|13724.5|13719.7|13718.4|13713.9|533
1597243500000|2020-08-12 14:45:00|13723.2|13717.2|13726|13720|13726.2|13721.8|13721|13716.6|355
1597243800000|2020-08-12 14:50:00|13725.9|13719.9|13720.5|13714.5|13725.9|13721.5|13718.7|13713.5|371
1597244100000|2020-08-12 14:55:00|13720.2|13714.2|13717.5|13711.5|13721.6|13716.7|13716|13711.4|488
1597244400000|2020-08-12 15:00:00|13715.9|13712.9|13717|13714|13719.2|13715.1|13715.9|13712.1|327
1597244700000|2020-08-12 15:05:00|13716.9|13713.9|13719.4|13713.4|13720|13715.4|13715.7|13711|334
1597245000000|2020-08-12 15:10:00|13719.3|13713.3|13719.8|13713.8|13720.1|13715.3|13717|13712|344
1597245300000|2020-08-12 15:15:00|13719.9|13713.9|13718.9|13715.9|13720.1|13715.9|13717.2|13712.1|303
1597245600000|2020-08-12 15:20:00|13720.5|13714.5|13719.5|13713.5|13720.6|13716.2|13717.9|13712.9|316
1597245900000|2020-08-12 15:25:00|13719.6|13713.6|13720.5|13714.5|13720.5|13715.1|13717.4|13712.7|220
1597246200000|2020-08-12 15:30:00|13720.4|13714.4|13720.2|13714.2|13720.5|13715.7|13718.1|13712.9|211
1597246500000|2020-08-12 15:35:00|13720.3|13714.3|13722.3|13716.3|13722.3|13717.6|13718.8|13714.2|149
1597246800000|2020-08-12 15:40:00|13722.2|13716.2|13719.8|13713.8|13722.2|13716.2|13718.7|13712.7|319
1597247100000|2020-08-12 15:45:00|13718.4|13715.4|13721.2|13715.2|13721.2|13715.4|13717.5|13712.8|183
1597247400000|2020-08-12 15:50:00|13721.1|13715.1|13719.4|13713.4|13721.2|13716.5|13717.7|13712.8|237
1597247700000|2020-08-12 15:55:00|13719.3|13713.3|13718.5|13712.5|13720.1|13714.7|13717.5|13712.2|250
1597248000000|2020-08-12 16:00:00|13718.6|13712.6|13719.1|13713.1|13719.2|13714.1|13716.7|13712|209
1597248300000|2020-08-12 16:05:00|13719|13713|13717.7|13714.7|13719.4|13714.9|13716.5|13712.1|195
1597248600000|2020-08-12 16:10:00|13717.8|13714.8|13717.3|13714.3|13719.3|13714.8|13716.8|13712.1|253
1597248900000|2020-08-12 16:15:00|13717.4|13714.4|13719.8|13713.8|13720|13715.3|13716.6|13712.2|189
1597249200000|2020-08-12 16:20:00|13719.7|13713.7|13717.5|13711.5|13719.9|13715.4|13716|13711.5|160
1597249500000|2020-08-12 16:25:00|13717.4|13711.4|13717.4|13711.4|13718.2|13713.6|13715.7|13711.2|175
1597249800000|2020-08-12 16:30:00|13717.3|13711.3|13717.2|13711.2|13718.1|13713.4|13715.6|13711|186
1597250100000|2020-08-12 16:35:00|13717.3|13711.3|13715.8|13712.8|13717.9|13713.2|13715.5|13711.1|209
1597250400000|2020-08-12 16:40:00|13715.7|13712.7|13717.2|13711.2|13717.9|13713.2|13715.7|13711.2|107
1597250700000|2020-08-12 16:45:00|13717.3|13711.3|13716.1|13713.1|13717.7|13713.1|13715.7|13711.3|125
1597251000000|2020-08-12 16:50:00|13716|13713|13717.6|13714.6|13719.1|13714.7|13715.8|13711.3|124
1597251300000|2020-08-12 16:55:00|13719.1|13713.1|13716.6|13713.6|13719.6|13715.1|13716|13711.5|183
1597251600000|2020-08-12 17:00:00|13718.2|13712.2|13716|13713|13718.3|13713.6|13715.2|13710.9|160
1597251900000|2020-08-12 17:05:00|13715.9|13712.9|13716.9|13713.9|13718.4|13714|13715.7|13711.7|128
1597252200000|2020-08-12 17:10:00|13717|13714|13719.3|13713.3|13719.3|13714.7|13716.7|13712.2|121
1597252500000|2020-08-12 17:15:00|13719.2|13713.2|13721.3|13715.3|13721.7|13715.7|13715.7|13711.2|202
1597252800000|2020-08-12 17:20:00|13721.5|13715.5|13720|13717|13722.4|13717.9|13719.7|13715.2|143
1597253100000|2020-08-12 17:25:00|13721.5|13715.5|13721|13715|13723.4|13718.8|13719.8|13715|284
1597253400000|2020-08-12 17:30:00|13721.1|13715.1|13720.5|13714.5|13721.1|13716.5|13717.1|13712.6|304
1597253700000|2020-08-12 17:35:00|13719|13716|13719.1|13716.1|13721.2|13716.6|13719|13714.5|172
1597254000000|2020-08-12 17:40:00|13719.2|13716.2|13720.1|13714.1|13721.1|13716.8|13717.5|13713|249
1597254300000|2020-08-12 17:45:00|13720.2|13714.2|13720.3|13714.3|13720.7|13716|13718.5|13713.7|247
1597254600000|2020-08-12 17:50:00|13720.4|13714.4|13719|13716|13721.3|13716.8|13718.6|13714.2|198
1597254900000|2020-08-12 17:55:00|13718.8|13715.8|13719.5|13713.5|13720.5|13716.3|13717.8|13713.2|149
1597255200000|2020-08-12 18:00:00|13719.4|13713.4|13719.3|13716.3|13721.2|13716.7|13717.2|13712.8|191
1597255500000|2020-08-12 18:05:00|13719.2|13716.2|13720.4|13714.4|13721.3|13717|13718.6|13714.2|169
1597255800000|2020-08-12 18:10:00|13720.5|13714.5|13720.2|13714.2|13720.9|13716.2|13718.5|13713.8|190
1597256100000|2020-08-12 18:15:00|13720.1|13714.1|13721.3|13715.3|13721.4|13716.8|13718.4|13713.9|129
1597256400000|2020-08-12 18:20:00|13719.7|13716.7|13720.7|13714.7|13721.3|13716.9|13718.7|13714.1|167
1597256700000|2020-08-12 18:25:00|13719.4|13716.4|13721.1|13718.1|13722.5|13718.2|13719|13714.7|164
1597257000000|2020-08-12 18:30:00|13721|13718|13721.3|13715.3|13722.3|13718|13719.6|13714.9|222
1597257300000|2020-08-12 18:35:00|13721.2|13715.2|13721.4|13715.4|13721.9|13717.4|13719.7|13715.2|195
1597257600000|2020-08-12 18:40:00|13721.3|13715.3|13721.7|13715.7|13721.9|13716.7|13719|13713.6|266
1597257900000|2020-08-12 18:45:00|13721.8|13715.8|13721.6|13715.6|13722|13717.4|13719.8|13715.1|251
1597258200000|2020-08-12 18:50:00|13721.7|13715.7|13721.9|13715.9|13722.2|13717.5|13719.8|13715.2|219
1597258500000|2020-08-12 18:55:00|13722|13716|13722.3|13719.3|13724|13719.3|13720.3|13715.7|187
1597258800000|2020-08-12 19:00:00|13722.2|13719.2|13723.1|13717.1|13724|13719.4|13721.9|13715.9|334
1597259100000|2020-08-12 19:05:00|13723|13717|13723|13717|13724|13719.1|13721.8|13715.8|404
1597259400000|2020-08-12 19:10:00|13722.9|13716.9|13721.6|13715.6|13723|13717.6|13719.9|13715.4|264
1597259700000|2020-08-12 19:15:00|13721.8|13715.8|13722.8|13716.8|13723.2|13717.2|13719.7|13715|232
1597260000000|2020-08-12 19:20:00|13722.7|13716.7|13723.1|13717.1|13724.1|13718.1|13721.5|13715.5|238
1597260300000|2020-08-12 19:25:00|13723|13717|13723.6|13717.6|13724.2|13719.5|13721.9|13716.7|264
1597260600000|2020-08-12 19:30:00|13723.4|13717.4|13723.9|13720.9|13727.4|13722.7|13723.4|13717.4|311
1597260900000|2020-08-12 19:35:00|13725.5|13719.5|13726|13720|13726.4|13721.4|13724.1|13719.2|222
1597261200000|2020-08-12 19:40:00|13725.9|13719.9|13725.5|13719.5|13726.1|13721.3|13723.7|13719|204
1597261500000|2020-08-12 19:45:00|13725.6|13719.6|13725.2|13719.2|13726.1|13721|13724|13718.6|255
1597261800000|2020-08-12 19:50:00|13725.1|13719.1|13725.8|13719.8|13726|13720.9|13723.7|13717.7|220
1597262100000|2020-08-12 19:55:00|13725.9|13719.9|13726|13720|13726.1|13721.1|13724.1|13718.8|206
1597262400000|2020-08-12 20:00:00|13725.8|13719.8|13725|13719|13726.1|13720.1|13724.9|13718.9|176
1597262700000|2020-08-12 20:05:00|13725.2|13719.2|13724.3|13718.3|13725.7|13721.2|13723.9|13717.9|129
1597263000000|2020-08-12 20:10:00|13724.2|13718.2|13723.3|13717.3|13724.5|13720|13722|13717|134
1597263300000|2020-08-12 20:15:00|13723.2|13717.2|13722.5|13716.5|13723.2|13718.7|13721.2|13716|92
1597263600000|2020-08-12 20:20:00|13722.6|13716.6|13722.4|13716.4|13723.1|13718.7|13721.2|13716.1|92
1597263900000|2020-08-12 20:25:00|13722.5|13716.5|13722.7|13716.7|13723|13718.6|13721.3|13716.1|81
1597264200000|2020-08-12 20:30:00|13722.4|13716.4|13723|13717|13723.5|13718.6|13721.6|13715.9|142
1597264500000|2020-08-12 20:35:00|13723.1|13717.1|13723.3|13717.3|13724.4|13718.8|13721.5|13716.8|129
1597264800000|2020-08-12 20:40:00|13723.2|13717.2|13723.3|13717.3|13723.9|13717.9|13722.8|13716.8|128
1597265100000|2020-08-12 20:45:00|13723.6|13717.6|13723.5|13717.5|13723.9|13717.9|13722.2|13716.2|135
1597265400000|2020-08-12 20:50:00|13723.4|13717.4|13723.8|13717.8|13724.2|13718.2|13722.8|13716.8|163
1597265700000|2020-08-12 20:55:00|13723.6|13717.6|13724.3|13718.3|13724.6|13718.6|13723.3|13717.1|152
1597266000000|2020-08-12 21:00:00|13724.4|13718.4|13723.2|13715.3|13724.7|13718.6|13722.9|13715.3|23
1597266300000|2020-08-12 21:05:00|13723.9|13714.7|13726.6|13712.6|13726.9|13717|13722.2|13712|113
1597266600000|2020-08-12 21:10:00|13727.5|13711.5|13722.2|13716.2|13727.8|13716.2|13722.2|13710.5|111
1597266900000|2020-08-12 21:15:00|13724.2|13712.8|13727.5|13712.2|13728.3|13716.2|13721.7|13711|94
1597267200000|2020-08-12 21:20:00|13727.6|13713.4|13725.3|13712.9|13728.2|13716.2|13722.2|13711.1|106
1597267500000|2020-08-12 21:25:00|13722.2|13716.2|13724.6|13714.4|13728|13716.2|13721.7|13710.4|97
1597267800000|2020-08-12 21:30:00|13724.1|13714|13726.9|13712.8|13727.7|13716.6|13722.6|13711.6|157
1597268100000|2020-08-12 21:35:00|13726.7|13712.5|13724.8|13714.7|13727.8|13716.6|13722.6|13711.8|151
1597268400000|2020-08-12 21:40:00|13725.2|13714.3|13726.6|13712|13727.6|13716.6|13722.6|13711.3|123
1597268700000|2020-08-12 21:45:00|13726.7|13712.2|13726.7|13714.4|13727.4|13716.7|13722.7|13711.9|128
1597269000000|2020-08-12 21:50:00|13726|13712.6|13725.2|13713.3|13727.7|13716.6|13722.6|13711.2|107
1597269300000|2020-08-12 21:55:00|13725.7|13713.4|13726.2|13713.6|13727.3|13716.6|13722.6|13711.5|146
1597269600000|2020-08-12 22:00:00|13726.3|13713.4|13725.5|13714.9|13728|13718|13723|13711.7|171
1597269900000|2020-08-12 22:05:00|13725.2|13715.1|13725.7|13715.9|13727|13717.9|13723|13714.3|95
1597270200000|2020-08-12 22:10:00|13725.1|13714.3|13724|13718|13726.7|13718.2|13723.3|13714.3|130
1597270500000|2020-08-12 22:15:00|13724.5|13716.3|13724.1|13718.1|13725.6|13718.3|13723.6|13715|152
1597270800000|2020-08-12 22:20:00|13724|13718|13724.8|13718.8|13725.7|13719.7|13723.9|13716.1|159
1597271100000|2020-08-12 22:25:00|13724.6|13718.6|13724.7|13718.7|13725.3|13719.3|13724.2|13718.2|77
1597271400000|2020-08-12 22:30:00|13724.4|13718.4|13723.8|13717.8|13725.2|13719.2|13723.5|13717.5|209
1597271700000|2020-08-12 22:35:00|13724|13718|13724|13718|13725|13719|13720.1|13714.1|290
1597272000000|2020-08-12 22:40:00|13724.1|13718.1|13722.8|13716.8|13724.9|13718.9|13719.5|13713.2|328
1597272300000|2020-08-12 22:45:00|13723.2|13717.2|13721.2|13715.2|13723.4|13717.4|13719.9|13713.9|261
1597272600000|2020-08-12 22:50:00|13721.3|13715.3|13720.1|13714.1|13722.2|13716|13719.6|13713.6|243
1597272900000|2020-08-12 22:55:00|13720|13714|13721.7|13715.7|13721.9|13715.9|13719.6|13713.6|341
1597273200000|2020-08-12 23:00:00|13721.9|13715.9|13723.9|13717.9|13723.9|13717.9|13720.4|13714.4|496
1597273500000|2020-08-12 23:05:00|13723.8|13717.8|13723.4|13717.4|13724.4|13718.4|13721.5|13715.5|279
1597273800000|2020-08-12 23:10:00|13723.3|13717.3|13723.4|13717.4|13724.1|13718.1|13722.7|13716.7|177
1597274100000|2020-08-12 23:15:00|13723.3|13717.3|13722.4|13716.4|13723.6|13717.6|13721.8|13715.8|123
1597274400000|2020-08-12 23:20:00|13722.5|13716.5|13721|13715|13722.7|13716.7|13721|13715|201
1597274700000|2020-08-12 23:25:00|13721.1|13715.1|13720.9|13714.9|13721.4|13716.9|13719.3|13714.5|255
1597275000000|2020-08-12 23:30:00|13721|13715|13719.1|13716.1|13721.2|13716.3|13719.1|13714.6|236
1597275300000|2020-08-12 23:35:00|13719.2|13716.2|13721|13715|13721.7|13716.7|13719.2|13714.6|266
1597275600000|2020-08-12 23:40:00|13721.1|13715.1|13721.2|13715.2|13721.3|13715.3|13720.5|13714.5|198
1597275900000|2020-08-12 23:45:00|13721.1|13715.1|13720.6|13714.6|13721.5|13715.5|13720.3|13714.3|457
1597276200000|2020-08-12 23:50:00|13720.5|13714.5|13720.3|13714.3|13720.9|13714.9|13719.2|13713.2|395
1597276500000|2020-08-12 23:55:00|13720.4|13714.4|13719.9|13713.9|13720.4|13715.7|13718.5|13713.8|187
1597276800000|2020-08-13 00:00:00|13720|13714|13721.9|13715.9|13723.3|13718.7|13717.9|13712.6|656
1597277100000|2020-08-13 00:05:00|13721.8|13715.8|13715.4|13712.4|13721.8|13716.6|13714.9|13711.9|492
1597277400000|2020-08-13 00:10:00|13715.3|13712.3|13713.8|13710.8|13717.3|13712.8|13713.7|13709.3|261
1597277700000|2020-08-13 00:15:00|13713.7|13710.7|13713|13710|13715.5|13711|13712.7|13709.2|196
1597278000000|2020-08-13 00:20:00|13712.9|13709.9|13712.6|13709.6|13714.5|13710.9|13711.8|13707.5|211
1597278300000|2020-08-13 00:25:00|13712.7|13709.7|13714|13711|13714|13711|13711.4|13708.4|175
1597278600000|2020-08-13 00:30:00|13713.9|13710.9|13717.2|13714.2|13719.2|13714.7|13712.7|13709.7|252
1597278900000|2020-08-13 00:35:00|13717.3|13714.3|13713.9|13710.9|13719.2|13714.7|13713.3|13709.1|273
1597279200000|2020-08-13 00:40:00|13713.8|13710.8|13712.9|13709.9|13714.4|13711.4|13712.9|13709.9|166
1597279500000|2020-08-13 00:45:00|13713|13710|13713|13710|13713.5|13710.5|13711.8|13708.8|217
1597279800000|2020-08-13 00:50:00|13713.1|13710.1|13712.8|13709.8|13717.6|13713.2|13711.6|13708.1|327
1597280100000|2020-08-13 00:55:00|13712.7|13709.7|13713.6|13710.6|13715.2|13710.8|13712.5|13708.3|298
1597280400000|2020-08-13 01:00:00|13713.8|13710.8|13713.7|13710.7|13720.4|13716|13713.3|13708.7|455
1597280700000|2020-08-13 01:05:00|13713.5|13710.5|13710.9|13707.9|13715.5|13711.1|13710.7|13706.5|328
1597281000000|2020-08-13 01:10:00|13711|13708|13713.4|13707.4|13713.5|13708.7|13709.9|13705.4|345
1597281300000|2020-08-13 01:15:00|13713.3|13707.3|13713.8|13707.8|13718.7|13712.7|13711.9|13707.2|496
1597281600000|2020-08-13 01:20:00|13713.9|13707.9|13714.4|13711.4|13716|13711.8|13711.9|13707.3|338
1597281900000|2020-08-13 01:25:00|13714.3|13711.3|13712.4|13706.4|13716.1|13711.7|13711.7|13705.7|396
1597282200000|2020-08-13 01:30:00|13712.3|13706.3|13709.5|13706.5|13714|13709.1|13708.3|13704.1|522
1597282500000|2020-08-13 01:35:00|13711|13705|13711.7|13708.7|13715.6|13711.6|13709.1|13704.9|460
1597282800000|2020-08-13 01:40:00|13711.3|13708.3|13714.8|13711.8|13715|13712|13709.3|13704.8|264
1597283100000|2020-08-13 01:45:00|13716.3|13710.3|13714.3|13711.3|13716.4|13712.1|13712.5|13708.1|367
1597283400000|2020-08-13 01:50:00|13714.4|13711.4|13715.1|13712.1|13719.5|13715.2|13713.3|13709.9|361
1597283700000|2020-08-13 01:55:00|13717|13711|13714.3|13711.3|13718.9|13714.4|13712.8|13708.5|497
1597284000000|2020-08-13 02:00:00|13714.2|13711.2|13717.3|13711.3|13719.5|13714.9|13714.2|13710.5|255
1597284300000|2020-08-13 02:05:00|13717.2|13711.2|13717.2|13714.2|13719.8|13715.7|13715.6|13711|293
1597284600000|2020-08-13 02:10:00|13717.1|13714.1|13716.2|13713.2|13719.4|13715.2|13716|13711.6|286
1597284900000|2020-08-13 02:15:00|13716.3|13713.3|13715.1|13712.1|13716.9|13713.3|13714.3|13710.3|317
1597285200000|2020-08-13 02:20:00|13715.3|13712.3|13713.9|13710.9|13715.5|13712.3|13713|13709.3|293
1597285500000|2020-08-13 02:25:00|13713.8|13710.8|13712.4|13709.4|13715.6|13711.1|13710.3|13706|321
1597285800000|2020-08-13 02:30:00|13712.3|13709.3|13712.7|13709.7|13714.6|13710.1|13711.2|13706.8|351
1597286100000|2020-08-13 02:35:00|13713.7|13707.7|13712.5|13709.5|13713.7|13709.7|13710.3|13705.8|232
1597286400000|2020-08-13 02:40:00|13712.6|13709.6|13713.4|13710.4|13714.5|13710.7|13712.1|13708.3|157
1597286700000|2020-08-13 02:45:00|13713.5|13710.5|13713.9|13710.9|13717.2|13713|13712.8|13708.4|420
1597287000000|2020-08-13 02:50:00|13714|13711|13713.2|13710.2|13716.3|13711.8|13713|13708.4|393
1597287300000|2020-08-13 02:55:00|13713.3|13710.3|13712|13709|13715.1|13711|13712|13708.5|253
1597287600000|2020-08-13 03:00:00|13712.1|13709.1|13711.2|13708.2|13712.7|13709.1|13710.9|13706.7|388
1597287900000|2020-08-13 03:05:00|13711.3|13708.3|13709.9|13706.9|13712.9|13708.4|13709.2|13705.2|365
1597288200000|2020-08-13 03:10:00|13709.8|13706.8|13709.7|13706.7|13711.3|13706.9|13708.9|13704.5|312
1597288500000|2020-08-13 03:15:00|13709.6|13706.6|13709.7|13706.7|13712.3|13707.9|13709.3|13705|281
1597288800000|2020-08-13 03:20:00|13709.6|13706.6|13711.2|13708.2|13712.7|13708.3|13709.5|13705.6|159
1597289100000|2020-08-13 03:25:00|13711.1|13708.1|13709.7|13706.7|13713.7|13709.3|13709.6|13705.3|226
1597289400000|2020-08-13 03:30:00|13709.8|13706.8|13710.9|13707.9|13711.7|13708.3|13709.6|13705.4|208
1597289700000|2020-08-13 03:35:00|13710.8|13707.8|13712.9|13709.9|13714.9|13710.2|13710.8|13706.8|434
1597290000000|2020-08-13 03:40:00|13713|13710|13712.6|13709.6|13715.5|13711.1|13711.7|13707|472
1597290300000|2020-08-13 03:45:00|13712.8|13709.8|13712.2|13709.2|13713.5|13710.1|13710.9|13707.3|223
1597290600000|2020-08-13 03:50:00|13712.1|13709.1|13713.2|13710.2|13714.6|13711.6|13711.7|13707.5|243
1597290900000|2020-08-13 03:55:00|13713.1|13710.1|13714.8|13711.8|13716|13711.8|13712.8|13708.5|128
1597291200000|2020-08-13 04:00:00|13714.7|13711.7|13715.2|13712.2|13715.2|13712.2|13713.7|13710.7|177
1597291500000|2020-08-13 04:05:00|13715.1|13712.1|13715.9|13712.9|13717.5|13713.2|13714.8|13710.4|147
1597291800000|2020-08-13 04:10:00|13715.8|13712.8|13715|13712|13718.7|13714.1|13714.8|13710.2|254
1597292100000|2020-08-13 04:15:00|13715.1|13712.1|13716.6|13713.6|13718|13713.6|13714.4|13710.7|205
1597292400000|2020-08-13 04:20:00|13716.5|13713.5|13717.1|13714.1|13718.6|13714.2|13716.5|13712.1|134
1597292700000|2020-08-13 04:25:00|13717|13714|13718.6|13715.6|13720.5|13716.2|13717|13712.6|169
1597293000000|2020-08-13 04:30:00|13718.4|13715.4|13719|13716|13719.1|13716.1|13718.2|13715.2|193
1597293300000|2020-08-13 04:35:00|13719.1|13716.1|13719|13716|13720.7|13717.2|13718.3|13714.6|201
1597293600000|2020-08-13 04:40:00|13719.1|13716.1|13719.5|13716.5|13721.2|13716.8|13718.6|13714.2|217
1597293900000|2020-08-13 04:45:00|13719.6|13716.6|13719.7|13716.7|13721.8|13717.2|13718.9|13714.5|282
1597294200000|2020-08-13 04:50:00|13719.6|13716.6|13723.6|13720.6|13725.2|13721.2|13719.4|13716.3|339
1597294500000|2020-08-13 04:55:00|13723.7|13720.7|13723.2|13720.2|13724.6|13721.3|13721.4|13717.4|230
1597294800000|2020-08-13 05:00:00|13723.1|13720.1|13725.5|13719.5|13725.6|13721.8|13722.2|13719.2|321
1597295100000|2020-08-13 05:05:00|13724|13721|13721|13718|13726.1|13721.4|13721|13717.8|290
1597295400000|2020-08-13 05:10:00|13721.1|13718.1|13721.3|13718.3|13723.1|13719.5|13721|13717.1|209
1597295700000|2020-08-13 05:15:00|13721.4|13718.4|13717.3|13714.3|13722.3|13718.4|13717.1|13713|283
1597296000000|2020-08-13 05:20:00|13717.2|13714.2|13717.9|13714.9|13719.5|13715|13716.9|13713.5|190
1597296300000|2020-08-13 05:25:00|13717.8|13714.8|13715|13712|13718|13715|13714.8|13711.8|239
1597296600000|2020-08-13 05:30:00|13714.9|13711.9|13717.8|13714.8|13719.5|13715|13714.2|13711.1|243
1597296900000|2020-08-13 05:35:00|13717.9|13714.9|13718.6|13715.6|13719.4|13716.1|13716.3|13712.4|364
1597297200000|2020-08-13 05:40:00|13718.8|13715.8|13718.9|13715.9|13722.1|13717.6|13718.6|13714.4|350
1597297500000|2020-08-13 05:45:00|13718.8|13715.8|13716.6|13713.6|13720.3|13717.3|13716.2|13711.9|353
1597297800000|2020-08-13 05:50:00|13716.7|13713.7|13719|13716|13720.6|13716.8|13716|13711.6|527
1597298100000|2020-08-13 05:55:00|13718.9|13715.9|13717.9|13711.9|13719.1|13716.1|13716.8|13711.9|231
1597298400000|2020-08-13 06:00:00|13717.7|13711.7|13714.5|13711.5|13717.9|13713.4|13713.5|13708.5|304
1597298700000|2020-08-13 06:05:00|13714.4|13711.4|13714.7|13708.7|13716.4|13711.9|13712.5|13707.9|379
1597299000000|2020-08-13 06:10:00|13714.8|13708.8|13716|13713|13719.2|13714.8|13713.8|13708.6|301
1597299300000|2020-08-13 06:15:00|13715.9|13712.9|13712.5|13709.5|13717.4|13713.4|13712.1|13707.7|383
1597299600000|2020-08-13 06:20:00|13712.6|13709.6|13713.3|13710.3|13716.5|13712.1|13712.4|13708.1|271
1597299900000|2020-08-13 06:25:00|13713.5|13710.5|13710.9|13707.9|13713.5|13710.5|13710|13705.5|285
1597300200000|2020-08-13 06:30:00|13710.8|13707.8|13711.1|13708.1|13713.4|13709.1|13710.5|13706.5|267
1597300500000|2020-08-13 06:35:00|13711.2|13708.2|13713.3|13710.3|13715.5|13710.9|13711.1|13706.9|303
1597300800000|2020-08-13 06:40:00|13713.5|13710.5|13713.8|13710.8|13715.2|13711.1|13712|13707.6|251
1597301100000|2020-08-13 06:45:00|13713.7|13710.7|13713.8|13710.8|13717.1|13712.8|13712.7|13708.3|251
1597301400000|2020-08-13 06:50:00|13713.7|13710.7|13712.9|13706.9|13715.4|13711|13711.2|13706.8|218
1597301700000|2020-08-13 06:55:00|13713|13707|13712.8|13709.8|13713.9|13710.1|13710.3|13705.7|185
1597302000000|2020-08-13 07:00:00|13713|13710|13714.8|13708.8|13716.2|13711.4|13710.7|13706.1|450
1597302300000|2020-08-13 07:05:00|13714.4|13708.4|13711.5|13708.5|13716.7|13712.1|13711.4|13706.9|304
1597302600000|2020-08-13 07:10:00|13711.4|13708.4|13717.3|13711.3|13717.4|13711.7|13710.4|13705.8|318
1597302900000|2020-08-13 07:15:00|13717.2|13711.2|13714.3|13711.3|13718.7|13713.9|13714.1|13709.5|355
1597303200000|2020-08-13 07:20:00|13714.4|13711.4|13716.3|13713.3|13718.9|13714.2|13714|13709.5|278
1597303500000|2020-08-13 07:25:00|13716.2|13713.2|13716.6|13713.6|13718.4|13714|13714.9|13710.5|253
1597303800000|2020-08-13 07:30:00|13716.7|13713.7|13715.3|13712.3|13719.4|13714.6|13714.9|13711.2|317
1597304100000|2020-08-13 07:35:00|13715.2|13712.2|13713.3|13710.3|13716.6|13713.1|13713.2|13709.3|210
1597304400000|2020-08-13 07:40:00|13713.4|13710.4|13714.8|13708.8|13715.5|13711|13710.6|13706|329
1597304700000|2020-08-13 07:45:00|13714.9|13708.9|13714.2|13711.2|13716.4|13712.2|13712.1|13707.7|306
1597305000000|2020-08-13 07:50:00|13715.7|13709.7|13717.5|13714.5|13719.2|13714.6|13713.5|13709.6|378
1597305300000|2020-08-13 07:55:00|13717.6|13714.6|13715.8|13709.8|13719.3|13714.8|13713.1|13708.7|365
1597305600000|2020-08-13 08:00:00|13714.2|13711.2|13717.6|13711.6|13718.3|13713.9|13712|13707.2|458
1597305900000|2020-08-13 08:05:00|13715.8|13712.8|13717|13714|13719.6|13714.8|13715.5|13711|437
1597306200000|2020-08-13 08:10:00|13717.1|13714.1|13717.6|13711.6|13719.8|13715.2|13715.5|13710.8|466
1597306500000|2020-08-13 08:15:00|13717.4|13711.4|13716.5|13713.5|13717.9|13713.5|13714.4|13710.1|464
1597306800000|2020-08-13 08:20:00|13718|13712|13717.1|13714.1|13718.6|13714.1|13715|13710.5|282
1597307100000|2020-08-13 08:25:00|13717|13714|13718.4|13712.4|13720.2|13715.7|13716.9|13712.3|291
1597307400000|2020-08-13 08:30:00|13718.5|13712.5|13715.9|13712.9|13720.6|13716.1|13715.8|13711.4|269
1597307700000|2020-08-13 08:35:00|13716|13713|13712.7|13709.7|13718.4|13714.1|13712.6|13708.2|273
1597308000000|2020-08-13 08:40:00|13712.8|13709.8|13712|13709|13714.9|13710.5|13711.1|13706.6|321
1597308300000|2020-08-13 08:45:00|13711.9|13708.9|13711.8|13708.8|13714.4|13710|13710.9|13706.1|312
1597308600000|2020-08-13 08:50:00|13711.7|13708.7|13710.8|13707.8|13713.5|13708.9|13710.2|13706|290
1597308900000|2020-08-13 08:55:00|13710.9|13707.9|13713.3|13707.3|13714|13709.6|13710.5|13706.1|240
1597309200000|2020-08-13 09:00:00|13712|13709|13714.2|13711.2|13715.8|13711.2|13711.8|13707.4|242
1597309500000|2020-08-13 09:05:00|13714.1|13711.1|13714.3|13711.3|13716|13711.6|13713.9|13709.4|176
1597309800000|2020-08-13 09:10:00|13714.2|13711.2|13715.7|13712.7|13717.6|13713.2|13713.3|13709|257
1597310100000|2020-08-13 09:15:00|13715.8|13712.8|13716.3|13713.3|13718.6|13714|13715.6|13711.2|180
1597310400000|2020-08-13 09:20:00|13716.4|13713.4|13715.1|13712.1|13718.4|13713.6|13714.8|13709.9|273
1597310700000|2020-08-13 09:25:00|13715|13712|13717.9|13714.9|13719.5|13715|13715|13710.5|189
1597311000000|2020-08-13 09:30:00|13718|13715|13718.5|13715.5|13721.6|13717.2|13716.7|13712.4|298
1597311300000|2020-08-13 09:35:00|13720|13714|13717|13711|13720.1|13715.6|13714.5|13710|293
1597311600000|2020-08-13 09:40:00|13716.9|13710.9|13716.3|13710.3|13717.4|13712.8|13714.3|13709.8|277
1597311900000|2020-08-13 09:45:00|13714.8|13711.8|13715.3|13709.3|13716.3|13711.8|13712.5|13708.1|243
1597312200000|2020-08-13 09:50:00|13715.5|13709.5|13715.2|13712.2|13717.2|13712.7|13713.3|13708.6|325
1597312500000|2020-08-13 09:55:00|13715.1|13712.1|13721.8|13715.8|13723.2|13718.8|13715|13710.5|383
1597312800000|2020-08-13 10:00:00|13721.6|13715.6|13718.4|13712.4|13721.8|13715.8|13718.4|13712.4|340
1597313100000|2020-08-13 10:05:00|13718.3|13712.3|13717.6|13711.6|13718.7|13713.1|13715.7|13710.6|195
1597313400000|2020-08-13 10:10:00|13717.5|13711.5|13717.1|13711.1|13717.8|13713.3|13714.9|13708.9|307
1597313700000|2020-08-13 10:15:00|13717.2|13711.2|13715.2|13709.2|13718.4|13714|13715.2|13709.2|291
1597314000000|2020-08-13 10:20:00|13715.3|13709.3|13714.7|13708.7|13716.6|13710.6|13714.7|13708.7|223
1597314300000|2020-08-13 10:25:00|13714.8|13708.8|13713.9|13707.9|13715|13709|13711.6|13706.5|313
1597314600000|2020-08-13 10:30:00|13713.8|13707.8|13712.5|13706.5|13714.7|13708.7|13710.8|13706.1|267
1597314900000|2020-08-13 10:35:00|13712.4|13706.4|13712.7|13706.7|13713.4|13708.7|13709.9|13705.4|242
1597315200000|2020-08-13 10:40:00|13712.8|13706.8|13713.6|13707.6|13713.6|13709|13710.7|13705.5|266
1597315500000|2020-08-13 10:45:00|13713.5|13707.5|13712.3|13706.3|13713.7|13709.1|13710.1|13705.4|290
1597315800000|2020-08-13 10:50:00|13712.4|13706.4|13709.4|13706.4|13713|13708.4|13709.1|13704.6|248
1597316100000|2020-08-13 10:55:00|13709.5|13706.5|13710.5|13707.5|13712.6|13708.1|13709.3|13704.9|180
1597316400000|2020-08-13 11:00:00|13710.6|13707.6|13711.8|13708.8|13714.4|13709.4|13709.5|13704.9|337
1597316700000|2020-08-13 11:05:00|13711.7|13708.7|13710.2|13707.2|13712.7|13708.8|13709.4|13705.6|238
1597317000000|2020-08-13 11:10:00|13710.1|13707.1|13710.2|13707.2|13712|13709|13709.3|13704.9|166
1597317300000|2020-08-13 11:15:00|13710.1|13707.1|13710.5|13707.5|13711.4|13707.6|13709|13704.5|173
1597317600000|2020-08-13 11:20:00|13710.4|13707.4|13712.2|13709.2|13713.9|13709.5|13710.4|13707.2|150
1597317900000|2020-08-13 11:25:00|13712.1|13709.1|13713.5|13710.5|13715|13710.5|13711.9|13707.6|165
1597318200000|2020-08-13 11:30:00|13713.4|13710.4|13714.5|13711.5|13718.5|13713.9|13713.2|13708.6|316
1597318500000|2020-08-13 11:35:00|13714.6|13711.6|13715.5|13712.5|13716.7|13712.5|13713.9|13709.5|207
1597318800000|2020-08-13 11:40:00|13715.3|13712.3|13718.2|13715.2|13719.9|13715.4|13714.1|13709.6|232
1597319100000|2020-08-13 11:45:00|13718.3|13715.3|13717.6|13714.6|13720.2|13716|13716.9|13712.5|252
1597319400000|2020-08-13 11:50:00|13717.5|13714.5|13717.2|13711.2|13720.1|13715.6|13715.8|13711.1|230
1597319700000|2020-08-13 11:55:00|13717.1|13711.1|13718.5|13712.5|13718.8|13714.4|13715.1|13710.5|220
1597320000000|2020-08-13 12:00:00|13718.6|13712.6|13720.2|13714.2|13722.1|13717.4|13718|13712.6|339
1597320300000|2020-08-13 12:05:00|13720.1|13714.1|13720.6|13714.6|13722|13717.3|13718.1|13713.6|426
1597320600000|2020-08-13 12:10:00|13720.5|13714.5|13719.6|13713.6|13720.7|13716.1|13717.2|13712.7|321
1597320900000|2020-08-13 12:15:00|13719.7|13713.7|13720.4|13714.4|13721|13716.5|13717.6|13713|412
1597321200000|2020-08-13 12:20:00|13720.3|13714.3|13720.1|13717.1|13721.6|13717.1|13718.4|13714|301
1597321500000|2020-08-13 12:25:00|13720|13717|13718.9|13712.9|13722.7|13717.5|13718.7|13712.9|244
1597321800000|2020-08-13 12:30:00|13718.8|13712.8|13720.4|13714.4|13720.6|13716.1|13718.6|13712.6|321
1597322100000|2020-08-13 12:35:00|13720.5|13714.5|13718.6|13712.6|13721.4|13715.9|13716.7|13712.3|273
1597322400000|2020-08-13 12:40:00|13718.7|13712.7|13716.2|13713.2|13718.8|13713.8|13715.8|13710.7|259
1597322700000|2020-08-13 12:45:00|13716.3|13713.3|13718.1|13712.1|13719|13713.8|13715.9|13711.3|212
1597323000000|2020-08-13 12:50:00|13717.8|13711.8|13719.2|13713.2|13719.8|13715.1|13716.3|13711.5|236
1597323300000|2020-08-13 12:55:00|13719.3|13713.3|13715.8|13709.8|13719.3|13713.8|13713.9|13709.2|321
1597323600000|2020-08-13 13:00:00|13716|13710|13717.8|13714.8|13719.5|13714.9|13714.1|13709.7|308
1597323900000|2020-08-13 13:05:00|13719.4|13713.4|13722|13716|13722.3|13717.6|13717.7|13713.3|298
1597324200000|2020-08-13 13:10:00|13721.9|13715.9|13721.9|13715.9|13723.7|13719|13719|13714.5|298
1597324500000|2020-08-13 13:15:00|13722|13716|13719.3|13716.3|13723.4|13718.7|13718|13713.5|351
1597324800000|2020-08-13 13:20:00|13719.2|13716.2|13716.5|13710.5|13720.5|13716.3|13715.1|13710.5|244
1597325100000|2020-08-13 13:25:00|13716.6|13710.6|13716.9|13713.9|13719.4|13714.9|13714.6|13710.2|401
1597325400000|2020-08-13 13:30:00|13717|13714|13716.7|13710.7|13719.2|13714.5|13714.6|13710|427
1597325700000|2020-08-13 13:35:00|13716.6|13710.6|13715.7|13712.7|13717.5|13713|13714.1|13709.6|266
1597326000000|2020-08-13 13:40:00|13715.9|13712.9|13715.5|13712.5|13718.1|13713.8|13715|13710.2|227
1597326300000|2020-08-13 13:45:00|13715.4|13712.4|13715.3|13709.3|13717.1|13712.7|13713.3|13708.8|199
1597326600000|2020-08-13 13:50:00|13713.9|13710.9|13714.1|13711.1|13717.1|13712.7|13713.5|13709.2|253
1597326900000|2020-08-13 13:55:00|13714|13711|13714.5|13708.5|13715.6|13711.3|13712|13707.7|235
1597327200000|2020-08-13 14:00:00|13713.1|13710.1|13712.2|13709.2|13715.6|13710.9|13712.1|13707.5|314
1597327500000|2020-08-13 14:05:00|13712.3|13709.3|13711.4|13708.4|13714|13709.7|13710.6|13706.2|297
1597327800000|2020-08-13 14:10:00|13711.3|13708.3|13712.1|13706.1|13713.7|13709.3|13709.9|13705.5|345
1597328100000|2020-08-13 14:15:00|13712|13706|13708.6|13705.6|13713.4|13709|13708.6|13704.1|389
1597328400000|2020-08-13 14:20:00|13708.7|13705.7|13712.3|13706.3|13712.5|13708.1|13708.6|13704.1|428
1597328700000|2020-08-13 14:25:00|13712.2|13706.2|13711.4|13705.4|13712.6|13708.3|13708.6|13704.2|352
1597329000000|2020-08-13 14:30:00|13709.9|13706.9|13713.6|13710.6|13715.2|13710.8|13709.7|13705.2|318
1597329300000|2020-08-13 14:35:00|13713.7|13710.7|13717.1|13714.1|13718.6|13714.1|13712.8|13708.2|332
1597329600000|2020-08-13 14:40:00|13716.9|13713.9|13720.8|13714.8|13721.4|13716.8|13715.8|13710.9|393
1597329900000|2020-08-13 14:45:00|13720.7|13714.7|13716.5|13713.5|13721.7|13717.5|13715.9|13711.4|343
1597330200000|2020-08-13 14:50:00|13718.1|13712.1|13717.7|13711.7|13718.9|13714|13715.9|13711|265
1597330500000|2020-08-13 14:55:00|13717.9|13711.9|13715.5|13709.5|13720|13714.6|13713.9|13708.9|415
1597330800000|2020-08-13 15:00:00|13714.2|13711.2|13716.4|13710.4|13716.4|13711.6|13712.9|13708.5|267
1597331100000|2020-08-13 15:05:00|13716.3|13710.3|13714.6|13708.6|13716.6|13710.6|13714.3|13708.3|246
1597331400000|2020-08-13 15:10:00|13714.5|13708.5|13715.7|13709.7|13715.9|13711.3|13713.9|13708.5|142
1597331700000|2020-08-13 15:15:00|13715.6|13709.6|13716.2|13710.2|13716.5|13711.6|13714|13709.4|143
1597332000000|2020-08-13 15:20:00|13716.1|13710.1|13716.5|13710.5|13717|13712.3|13714.5|13710.1|173
1597332300000|2020-08-13 15:25:00|13716.6|13710.6|13717.1|13711.1|13717.2|13712.4|13714.8|13710|182
1597332600000|2020-08-13 15:30:00|13717.2|13711.2|13720.7|13717.7|13722.5|13718|13714.9|13710.4|356
1597332900000|2020-08-13 15:35:00|13720.8|13717.8|13721.1|13715.1|13722.2|13718|13718.4|13714.4|255
1597333200000|2020-08-13 15:40:00|13721|13715|13720.3|13717.3|13722.4|13717.8|13719.5|13714.9|215
1597333500000|2020-08-13 15:45:00|13720.2|13717.2|13725|13719|13725.4|13720.7|13720.2|13715.7|325
1597333800000|2020-08-13 15:50:00|13724.9|13718.9|13724.3|13718.3|13724.9|13720.2|13720.9|13716.2|324
1597334100000|2020-08-13 15:55:00|13724.4|13718.4|13723.1|13717.1|13724.7|13720.1|13720|13715.6|214
1597334400000|2020-08-13 16:00:00|13723.2|13717.2|13721.7|13718.7|13723.6|13718.8|13720.7|13716.6|173
1597334700000|2020-08-13 16:05:00|13721.8|13718.8|13721.6|13715.6|13723.1|13718.8|13719|13714.6|211
1597335000000|2020-08-13 16:10:00|13721.7|13715.7|13720.9|13714.9|13721.9|13717.1|13718.6|13714.2|268
1597335300000|2020-08-13 16:15:00|13720.8|13714.8|13721.2|13715.2|13721.9|13717.3|13719.2|13714.6|202
1597335600000|2020-08-13 16:20:00|13721.1|13715.1|13722.2|13716.2|13723.2|13718.7|13720.1|13715.1|149
1597335900000|2020-08-13 16:25:00|13722.1|13716.1|13721.2|13718.2|13723|13718.5|13720.7|13716.1|147
1597336200000|2020-08-13 16:30:00|13721.1|13718.1|13719.6|13713.6|13722.8|13718.1|13718.2|13713.5|155
1597336500000|2020-08-13 16:35:00|13719.5|13713.5|13720.1|13714.1|13721.1|13715.9|13718.6|13713.3|173
1597336800000|2020-08-13 16:40:00|13719.9|13713.9|13719.5|13713.5|13720.4|13715.3|13718|13713.3|154
1597337100000|2020-08-13 16:45:00|13719.6|13713.6|13719.7|13713.7|13720.3|13715.5|13717.9|13712.7|194
1597337400000|2020-08-13 16:50:00|13719.8|13713.8|13720|13714|13721.2|13716.3|13718.4|13712.4|232
1597337700000|2020-08-13 16:55:00|13719.9|13713.9|13720.9|13714.9|13722.1|13716.9|13719.7|13713.7|203
1597338000000|2020-08-13 17:00:00|13720.8|13714.8|13720.2|13714.2|13722.1|13716.1|13718.7|13713.4|235
1597338300000|2020-08-13 17:05:00|13720.3|13714.3|13722.2|13716.2|13722.2|13716.2|13719.7|13713.7|167
1597338600000|2020-08-13 17:10:00|13722.3|13716.3|13721.8|13715.8|13722.8|13718.2|13720.6|13715.7|185
1597338900000|2020-08-13 17:15:00|13721.7|13715.7|13721.8|13718.8|13723.2|13718.8|13720.6|13715.7|156
1597339200000|2020-08-13 17:20:00|13723.2|13717.2|13724.4|13718.4|13724.6|13719.2|13721.1|13716.8|176
1597339500000|2020-08-13 17:25:00|13724.5|13718.5|13724.4|13718.4|13724.9|13720.2|13722.9|13717.9|127
1597339800000|2020-08-13 17:30:00|13724.3|13718.3|13726.9|13720.9|13726.9|13722.1|13723.1|13718.3|189
1597340100000|2020-08-13 17:35:00|13727|13721|13725.8|13719.8|13728.4|13723.8|13724.3|13719.7|134
1597340400000|2020-08-13 17:40:00|13724.3|13721.3|13724.3|13721.3|13727.2|13721.5|13724.2|13719.5|158
1597340700000|2020-08-13 17:45:00|13725.8|13719.8|13724.7|13718.7|13725.8|13720.7|13722|13717.3|196
1597341000000|2020-08-13 17:50:00|13724.8|13718.8|13726.3|13720.3|13726.7|13721.9|13724.3|13718.6|234
1597341300000|2020-08-13 17:55:00|13726.4|13720.4|13726.2|13720.2|13727.2|13721.9|13724.4|13719.7|220
1597341600000|2020-08-13 18:00:00|13726.1|13720.1|13726.9|13720.9|13727|13722.3|13724.3|13719.6|201
1597341900000|2020-08-13 18:05:00|13727|13721|13728.4|13722.4|13728.7|13723.6|13725.9|13721|206
1597342200000|2020-08-13 18:10:00|13728.5|13722.5|13729.3|13723.3|13730.6|13725.2|13727|13722.2|218
1597342500000|2020-08-13 18:15:00|13729.2|13723.2|13732.4|13726.4|13732.8|13728.3|13729.2|13723.2|233
1597342800000|2020-08-13 18:20:00|13732.5|13726.5|13736.5|13730.5|13737.7|13733.2|13731|13725.1|282
1597343100000|2020-08-13 18:25:00|13736.7|13730.7|13736.4|13730.4|13736.9|13732.1|13732.4|13728.1|290
1597343400000|2020-08-13 18:30:00|13736.6|13730.6|13735.4|13729.4|13737|13731|13734.6|13728.6|359
1597343700000|2020-08-13 18:35:00|13735.5|13729.5|13738.8|13732.8|13740.5|13734.5|13735.4|13729.4|397
1597344000000|2020-08-13 18:40:00|13738.9|13732.9|13737.9|13731.9|13739.1|13733.1|13735.4|13729.4|325
1597344300000|2020-08-13 18:45:00|13737.6|13731.6|13732.5|13726.5|13737.7|13731.7|13732.4|13726.4|302
1597344600000|2020-08-13 18:50:00|13732.6|13726.6|13734.1|13728.1|13735.8|13730.9|13732.6|13726.6|194
1597344900000|2020-08-13 18:55:00|13734.2|13728.2|13735.8|13729.8|13736|13730|13731.6|13725.6|325
1597345200000|2020-08-13 19:00:00|13735.6|13729.6|13735.2|13729.2|13737.1|13731.1|13733.7|13727.7|450
1597345500000|2020-08-13 19:05:00|13735.3|13729.3|13737.1|13731.1|13737.4|13731.4|13734.9|13728.9|355
1597345800000|2020-08-13 19:10:00|13737.2|13731.2|13738.6|13732.6|13739.2|13733.2|13737|13731|356
1597346100000|2020-08-13 19:15:00|13738.7|13732.7|13738.4|13732.4|13739.4|13733.4|13738.1|13732.1|183
1597346400000|2020-08-13 19:20:00|13738.3|13732.3|13737.3|13731.3|13739.5|13733.5|13737|13731|157
1597346700000|2020-08-13 19:25:00|13737.2|13731.2|13736.1|13730.1|13737.7|13731.7|13736.1|13730.1|196
1597347000000|2020-08-13 19:30:00|13736.3|13730.3|13737.7|13731.7|13738.8|13732.8|13736.1|13730.1|268
1597347300000|2020-08-13 19:35:00|13738|13732|13737.2|13731.2|13738|13732|13735.3|13729.3|290
1597347600000|2020-08-13 19:40:00|13737.1|13731.1|13737.2|13731.2|13737.8|13731.8|13736.8|13730.8|161
1597347900000|2020-08-13 19:45:00|13737.4|13731.4|13737|13731|13738.5|13732.5|13736.8|13730.8|229
1597348200000|2020-08-13 19:50:00|13736.9|13730.9|13736.5|13730.5|13737.2|13731.2|13736|13730|163
1597348500000|2020-08-13 19:55:00|13736.6|13730.6|13733.9|13727.9|13737.1|13731.1|13733.2|13727.2|239
1597348800000|2020-08-13 20:00:00|13734|13728|13732.2|13726.2|13734.4|13728.4|13731.9|13725.9|154
1597349100000|2020-08-13 20:05:00|13732.1|13726.1|13732.1|13726.1|13732.4|13728|13730.8|13725.1|136
1597349400000|2020-08-13 20:10:00|13731.8|13725.8|13732.3|13726.3|13733|13727|13731.8|13725.8|105
1597349700000|2020-08-13 20:15:00|13732.2|13726.2|13733.1|13727.1|13733.4|13727.4|13731.5|13725.5|137
1597350000000|2020-08-13 20:20:00|13733|13727|13733.2|13727.2|13733.4|13727.4|13732.5|13726.5|106
1597350300000|2020-08-13 20:25:00|13733.1|13727.1|13732.4|13726.4|13733.4|13727.4|13732.1|13726.1|164
1597350600000|2020-08-13 20:30:00|13732.3|13726.3|13732.4|13726.4|13733.3|13727.3|13732|13726|147
1597350900000|2020-08-13 20:35:00|13732.5|13726.5|13730.7|13724.7|13732.7|13726.7|13730.4|13724.4|148
1597351200000|2020-08-13 20:40:00|13730.8|13724.8|13730.5|13724.5|13730.9|13724.9|13729.9|13723.9|141
1597351500000|2020-08-13 20:45:00|13730.6|13724.6|13729.9|13723.9|13730.6|13724.6|13729.8|13723.8|119
1597351800000|2020-08-13 20:50:00|13730.1|13724.1|13730|13724|13730.7|13724.7|13728.8|13722.8|143
1597352100000|2020-08-13 20:55:00|13729.8|13723.8|13731.4|13725.4|13731.7|13725.7|13729.4|13723.4|183
1597352400000|2020-08-13 21:00:00|13731.6|13724.5|13731.6|13725.6|13734.9|13725.7|13729.4|13719.5|22
1597352700000|2020-08-13 21:05:00|13735|13719|13732.5|13721.3|13735.6|13723.5|13731.4|13715.4|63
1597353000000|2020-08-13 21:10:00|13735.1|13719.1|13734.7|13718.7|13736.2|13721.3|13732.5|13716.6|106
1597353300000|2020-08-13 21:15:00|13735|13719.2|13735.4|13719.4|13735.6|13720.7|13734|13718.3|94
1597353600000|2020-08-13 21:20:00|13734.6|13720.2|13734.5|13718.5|13737.2|13721.2|13733.2|13717.6|81
1597353900000|2020-08-13 21:25:00|13734.4|13718.4|13734.3|13718.3|13735.6|13720.6|13733.2|13717.8|93
1597354200000|2020-08-13 21:30:00|13734.2|13718.2|13736.5|13723|13738.1|13725.5|13732.3|13717.1|245
1597354500000|2020-08-13 21:35:00|13736.3|13722.8|13729.3|13716.9|13738.3|13726.5|13726.9|13714.5|214
1597354800000|2020-08-13 21:40:00|13729.6|13715.1|13729.1|13715.2|13731.6|13717.2|13727.6|13713.9|133
1597355100000|2020-08-13 21:45:00|13728.2|13715.4|13730|13714.8|13731.1|13716.9|13728.2|13713.6|173
1597355400000|2020-08-13 21:50:00|13730.1|13714.9|13730.4|13714.4|13732.1|13717.3|13727.6|13713.3|218
1597355700000|2020-08-13 21:55:00|13730.5|13714.5|13730.4|13714.4|13731.1|13717|13728.1|13714.3|214
1597356000000|2020-08-13 22:00:00|13730.5|13714.5|13727|13719.9|13731.8|13719.9|13725.8|13714.5|248
1597356300000|2020-08-13 22:05:00|13726.8|13718.8|13727.4|13719.8|13729|13721|13725.9|13718.1|132
1597356600000|2020-08-13 22:10:00|13726.4|13720.4|13726.7|13720.7|13728.8|13721|13726.3|13718.1|61
1597356900000|2020-08-13 22:15:00|13726.6|13720.6|13728.4|13722.4|13728.6|13722.4|13726.6|13719.8|80
1597357200000|2020-08-13 22:20:00|13728.6|13720.9|13725.7|13718.4|13739.7|13733.5|13724|13717.2|227
1597357500000|2020-08-13 22:25:00|13725.8|13718.7|13730.2|13724.1|13737.8|13730.7|13725.3|13717.4|318
1597357800000|2020-08-13 22:30:00|13729.9|13723.9|13730.7|13724.7|13731.9|13725.6|13728.8|13722.7|315
1597358100000|2020-08-13 22:35:00|13730.8|13724.8|13731.3|13725.3|13732.8|13726.8|13730.5|13724.5|117
1597358400000|2020-08-13 22:40:00|13731.8|13725.8|13731.6|13725.6|13732.6|13726.6|13730.9|13724.5|153
1597358700000|2020-08-13 22:45:00|13731.7|13725.7|13732.1|13726.1|13732.2|13726.2|13730.8|13724.8|113
1597359000000|2020-08-13 22:50:00|13732.2|13726.2|13731.5|13725.5|13733|13727|13730.9|13724.9|109
1597359300000|2020-08-13 22:55:00|13731.3|13725.3|13731.7|13725.7|13732|13726|13730.1|13724.1|171
1597359600000|2020-08-13 23:00:00|13731.3|13725.3|13731.4|13725.4|13732.4|13726.4|13731|13725|164
1597359900000|2020-08-13 23:05:00|13731.7|13725.7|13732.4|13726.4|13733.3|13727.3|13731.3|13725.3|264
1597360200000|2020-08-13 23:10:00|13732.6|13726.6|13730.5|13724.5|13732.9|13726.9|13730.4|13724.4|109
1597360500000|2020-08-13 23:15:00|13730.4|13724.4|13732.1|13726.1|13732.2|13726.2|13730.3|13724.3|166
1597360800000|2020-08-13 23:20:00|13732|13726|13732.7|13726.7|13733.5|13728.7|13731|13726|214
1597361100000|2020-08-13 23:25:00|13733|13727|13732.3|13726.3|13733.5|13729|13730.9|13726.1|190
1597361400000|2020-08-13 23:30:00|13732.4|13726.4|13732.1|13726.1|13733|13728.2|13730.8|13725.9|175
1597361700000|2020-08-13 23:35:00|13731.9|13725.9|13730.4|13724.4|13732.3|13726.9|13729.4|13723.9|164
1597362000000|2020-08-13 23:40:00|13730.5|13724.5|13730|13727|13731.9|13727|13729.1|13724.1|198
1597362300000|2020-08-13 23:45:00|13729.9|13726.9|13728.6|13722.6|13731.9|13727.2|13728.3|13722.3|160
1597362600000|2020-08-13 23:50:00|13728.5|13722.5|13730|13724|13731|13725|13725.2|13720.7|292
1597362900000|2020-08-13 23:55:00|13729.4|13723.4|13731.4|13725.4|13732.9|13727.5|13728.5|13723.3|772
1597363200000|2020-08-14 00:00:00|13731.5|13725.5|13735.9|13729.9|13737.9|13733.1|13729.5|13725.1|639
1597363500000|2020-08-14 00:05:00|13736.2|13730.2|13728.6|13725.6|13737.5|13733.2|13728.5|13724.1|564
1597363800000|2020-08-14 00:10:00|13728.8|13725.8|13730.2|13727.2|13731.8|13727.3|13727.9|13723.3|477
1597364100000|2020-08-14 00:15:00|13730.1|13727.1|13732.2|13729.2|13733.7|13729.3|13729.4|13724.8|233
1597364400000|2020-08-14 00:20:00|13732.1|13729.1|13733.3|13730.3|13734.6|13730.3|13729.6|13725|233
1597364700000|2020-08-14 00:25:00|13733.4|13730.4|13733.1|13730.1|13737.1|13732.9|13732.1|13727.5|271
1597365000000|2020-08-14 00:30:00|13732.3|13729.3|13734.1|13731.1|13736.2|13731.7|13731.6|13727.6|233
1597365300000|2020-08-14 00:35:00|13734.2|13731.2|13736|13730|13736.8|13732|13731|13727|437
1597365600000|2020-08-14 00:40:00|13736.1|13730.1|13733.8|13730.8|13736.1|13731.5|13731.6|13727.2|297
1597365900000|2020-08-14 00:45:00|13733.9|13730.9|13736.8|13730.8|13738.6|13733.9|13732|13727.5|439
1597366200000|2020-08-14 00:50:00|13735.2|13732.2|13733.2|13730.2|13736.6|13732.2|13731.1|13726.8|409
1597366500000|2020-08-14 00:55:00|13733.3|13730.3|13733.7|13730.7|13734.9|13731.2|13732.2|13727.9|293
1597366800000|2020-08-14 01:00:00|13733.8|13730.8|13733.4|13730.4|13735.7|13731.3|13733.1|13728.8|479
1597367100000|2020-08-14 01:05:00|13733.5|13730.5|13730.6|13727.6|13734.3|13730.8|13730.4|13726|280
1597367400000|2020-08-14 01:10:00|13730.7|13727.7|13735|13729|13735.7|13730.8|13730.2|13727.2|251
1597367700000|2020-08-14 01:15:00|13735.4|13729.4|13736.6|13733.6|13739.5|13734.7|13733.2|13728.9|271
1597368000000|2020-08-14 01:20:00|13736.7|13733.7|13743.3|13737.3|13744.2|13739.8|13736.2|13731.7|435
1597368300000|2020-08-14 01:25:00|13741.6|13738.6|13740.6|13734.6|13744.5|13740.1|13740.1|13734.6|282
1597368600000|2020-08-14 01:30:00|13740.4|13734.4|13739.7|13733.7|13741.9|13737|13735.9|13731|219
1597368900000|2020-08-14 01:35:00|13739.6|13733.6|13735.4|13732.4|13741.1|13736.2|13734.9|13731.6|284
1597369200000|2020-08-14 01:40:00|13735.5|13732.5|13733.3|13730.3|13739.2|13734.8|13733.2|13728.7|278
1597369500000|2020-08-14 01:45:00|13733.4|13730.4|13732.1|13729.1|13734.7|13731.6|13731.9|13727.5|234
1597369800000|2020-08-14 01:50:00|13732|13729|13736.6|13733.6|13736.9|13733.9|13732|13727.8|219
1597370100000|2020-08-14 01:55:00|13736.5|13733.5|13733.5|13727.5|13737.3|13733.8|13732|13727.5|141
1597370400000|2020-08-14 02:00:00|13733.6|13727.6|13735.4|13732.4|13739.1|13734.5|13732.3|13727.3|547
1597370700000|2020-08-14 02:05:00|13735.2|13732.2|13733.9|13730.9|13737.2|13732.8|13732.7|13728.1|306
1597371000000|2020-08-14 02:10:00|13733.8|13730.8|13735|13732|13737.2|13732.9|13733.8|13729.7|232
1597371300000|2020-08-14 02:15:00|13734.8|13731.8|13735.1|13732.1|13736.7|13732.3|13731.8|13727.5|345
1597371600000|2020-08-14 02:20:00|13735.5|13732.5|13735|13732|13737.1|13733|13734.1|13729.5|304
1597371900000|2020-08-14 02:25:00|13735.1|13732.1|13734.9|13731.9|13736.8|13733.3|13734.9|13730.5|407
1597372200000|2020-08-14 02:30:00|13734.8|13731.8|13733.4|13730.4|13735.7|13731.9|13732.1|13728.4|230
1597372500000|2020-08-14 02:35:00|13733.5|13730.5|13732.3|13729.3|13733.5|13730.5|13732.1|13729.1|175
1597372800000|2020-08-14 02:40:00|13732.2|13729.2|13732.4|13729.4|13734.2|13730.9|13731.9|13728.1|243
1597373100000|2020-08-14 02:45:00|13732.3|13729.3|13732.6|13729.6|13733.1|13730.1|13732|13729|139
1597373400000|2020-08-14 02:50:00|13732.5|13729.5|13733.3|13730.3|13736.3|13732.2|13732|13727.6|224
1597373700000|2020-08-14 02:55:00|13733.4|13730.4|13732.9|13729.9|13734.9|13731.1|13732.1|13727.7|315
1597374000000|2020-08-14 03:00:00|13733|13730|13734.2|13731.2|13735.4|13731.3|13732.3|13728.1|287
1597374300000|2020-08-14 03:05:00|13734.3|13731.3|13737|13734|13739.2|13734.9|13734.1|13731.1|311
1597374600000|2020-08-14 03:10:00|13736.7|13733.7|13735.3|13732.3|13737.4|13734.4|13735.1|13730.8|206
1597374900000|2020-08-14 03:15:00|13735.4|13732.4|13734.3|13731.3|13735.6|13732.5|13733.9|13729.6|134
1597375200000|2020-08-14 03:20:00|13734.2|13731.2|13732.6|13729.6|13735.6|13731.4|13732.3|13728.3|132
1597375500000|2020-08-14 03:25:00|13732.2|13729.2|13733.2|13730.2|13733.3|13730.3|13732|13729|174
1597375800000|2020-08-14 03:30:00|13733|13730|13732.4|13729.4|13734.4|13731.4|13732.3|13729.3|193
1597376100000|2020-08-14 03:35:00|13732.5|13729.5|13733.2|13730.2|13733.3|13730.3|13732.3|13729.3|194
1597376400000|2020-08-14 03:40:00|13733.1|13730.1|13732.6|13729.6|13733.2|13730.2|13732.4|13729.4|105
1597376700000|2020-08-14 03:45:00|13732.5|13729.5|13734.1|13731.1|13735.1|13731.8|13732.4|13728.9|168
1597377000000|2020-08-14 03:50:00|13734|13731|13734.6|13731.6|13735.1|13732.1|13734|13731|178
1597377300000|2020-08-14 03:55:00|13734.5|13731.5|13733.3|13730.3|13736.5|13731.9|13733.1|13728.8|217
1597377600000|2020-08-14 04:00:00|13733.2|13730.2|13731.7|13728.7|13734.6|13730.9|13731.7|13727.8|120
1597377900000|2020-08-14 04:05:00|13731.8|13728.8|13729.5|13726.5|13732|13729|13728.8|13724.6|108
1597378200000|2020-08-14 04:10:00|13729.4|13726.4|13729.2|13726.2|13730.7|13727.2|13729.2|13724.6|127
1597378500000|2020-08-14 04:15:00|13729.3|13726.3|13729.9|13726.9|13731.5|13727.6|13729.1|13725.5|200
1597378800000|2020-08-14 04:20:00|13729.7|13726.7|13729.5|13726.5|13732.7|13729.2|13729.1|13724.7|203
1597379100000|2020-08-14 04:25:00|13729.6|13726.6|13726.2|13723.2|13730.1|13726.6|13726.2|13721.6|120
1597379400000|2020-08-14 04:30:00|13726.1|13723.1|13726.7|13723.7|13728.8|13725|13726|13721.6|180
1597379700000|2020-08-14 04:35:00|13726.6|13723.6|13725.4|13722.4|13728.6|13724.2|13725.2|13721.1|273
1597380000000|2020-08-14 04:40:00|13725.5|13722.5|13726.9|13723.9|13729|13725|13725.2|13722.1|242
1597380300000|2020-08-14 04:45:00|13726.8|13723.8|13727|13724|13728.2|13724.5|13725.6|13721.1|178
1597380600000|2020-08-14 04:50:00|13727.2|13724.2|13727|13724|13727.3|13724.3|13726.9|13723.9|74
1597380900000|2020-08-14 04:55:00|13727.1|13724.1|13728.8|13725.8|13730.4|13725.9|13725.4|13721|133
1597381200000|2020-08-14 05:00:00|13728.9|13725.9|13728.5|13725.5|13729.6|13726.6|13728.1|13725.1|275
1597381500000|2020-08-14 05:05:00|13728.4|13725.4|13727.5|13724.5|13729|13726|13727|13724|229
1597381800000|2020-08-14 05:10:00|13727.6|13724.6|13726.9|13723.9|13728.4|13724.6|13725.8|13721.9|225
1597382100000|2020-08-14 05:15:00|13727.1|13724.1|13725|13722|13727.6|13724.1|13724.3|13720.1|257
1597382400000|2020-08-14 05:20:00|13725.1|13722.1|13723.3|13720.3|13725.2|13722.2|13723.3|13720.3|126
1597382700000|2020-08-14 05:25:00|13723.2|13720.2|13719.9|13716.9|13724.6|13720.4|13718.7|13714.8|305
1597383000000|2020-08-14 05:30:00|13719.7|13716.7|13719.2|13716.2|13721.1|13718.1|13719.1|13716.1|194
1597383300000|2020-08-14 05:35:00|13719.1|13716.1|13719.5|13716.5|13720.6|13716.7|13718.2|13713.6|150
1597383600000|2020-08-14 05:40:00|13719.4|13716.4|13719|13716|13720.6|13716.5|13717.3|13714.3|157
1597383900000|2020-08-14 05:45:00|13719.2|13716.2|13719|13716|13721.7|13717.3|13717.9|13713.9|265
1597384200000|2020-08-14 05:50:00|13719.9|13716.9|13718.4|13715.4|13719.9|13716.9|13718.3|13713.8|270
1597384500000|2020-08-14 05:55:00|13718.5|13715.5|13720.2|13717.2|13722|13717.7|13717.7|13714.7|318
1597384800000|2020-08-14 06:00:00|13720.3|13717.3|13719.1|13716.1|13724.1|13719.7|13719|13714.8|364
1597385100000|2020-08-14 06:05:00|13719.2|13716.2|13720.2|13714.2|13720.3|13716.6|13717.2|13712.6|269
1597385400000|2020-08-14 06:10:00|13720.3|13714.3|13718|13715|13720.3|13715.9|13717.1|13713.3|261
1597385700000|2020-08-14 06:15:00|13718.7|13715.7|13718.7|13715.7|13720.6|13716.3|13717|13712.5|275
1597386000000|2020-08-14 06:20:00|13718.6|13715.6|13719|13716|13721.7|13717.3|13717.7|13713.3|265
1597386300000|2020-08-14 06:25:00|13718.9|13715.9|13718.3|13715.3|13721.6|13717.2|13718|13713.6|254
1597386600000|2020-08-14 06:30:00|13718.4|13715.4|13721.5|13718.5|13723.6|13719|13718.2|13714.2|275
1597386900000|2020-08-14 06:35:00|13721.6|13718.6|13721.2|13718.2|13723|13718.8|13719|13714.8|242
1597387200000|2020-08-14 06:40:00|13721.1|13718.1|13722.5|13719.5|13723.8|13719.5|13719.1|13715.3|267
1597387500000|2020-08-14 06:45:00|13722.4|13719.4|13720|13717|13724.3|13719.8|13719.9|13715.5|301
1597387800000|2020-08-14 06:50:00|13720.1|13717.1|13722.9|13716.9|13722.9|13718.5|13719.6|13715.2|242
1597388100000|2020-08-14 06:55:00|13722.8|13716.8|13724.6|13721.6|13725.1|13721.6|13721.2|13716.5|257
1597388400000|2020-08-14 07:00:00|13724.7|13721.7|13723.7|13720.7|13727.1|13722.7|13722.9|13719.1|340
1597388700000|2020-08-14 07:05:00|13723.8|13720.8|13724.8|13721.8|13727.4|13723.1|13723.7|13720|324
1597389000000|2020-08-14 07:10:00|13724.9|13721.9|13722|13719|13725.6|13722.1|13722|13717.6|299
1597389300000|2020-08-14 07:15:00|13722.1|13719.1|13721.1|13718.1|13724.5|13719.9|13720.8|13716.2|327
1597389600000|2020-08-14 07:20:00|13721.2|13718.2|13726.2|13723.2|13728.2|13723.7|13720.9|13716.5|359
1597389900000|2020-08-14 07:25:00|13726.9|13723.9|13729|13726|13732.2|13727.8|13726.9|13722.5|348
1597390200000|2020-08-14 07:30:00|13729.1|13726.1|13730.6|13724.6|13732|13727.7|13728.8|13724.4|344
1597390500000|2020-08-14 07:35:00|13730.7|13724.7|13730.8|13724.8|13731.7|13727.2|13727.4|13722.9|249
1597390800000|2020-08-14 07:40:00|13730.9|13724.9|13727.3|13724.3|13731.3|13726.5|13726.1|13721.7|260
1597391100000|2020-08-14 07:45:00|13728.8|13722.8|13726.8|13723.8|13729.1|13724.5|13725.1|13720.7|290
1597391400000|2020-08-14 07:50:00|13726.9|13723.9|13727.3|13721.3|13728.4|13723.9|13725.3|13720.8|374
1597391700000|2020-08-14 07:55:00|13727.4|13721.4|13727.9|13724.9|13728.5|13725|13725|13720.6|368
1597392000000|2020-08-14 08:00:00|13727.8|13724.8|13727.5|13724.5|13730.2|13725.6|13726.5|13722.7|284
1597392300000|2020-08-14 08:05:00|13727.6|13724.6|13726.7|13723.7|13729.4|13724.7|13724.8|13720.5|313
1597392600000|2020-08-14 08:10:00|13726.8|13723.8|13731|13728|13732.8|13728.4|13726.7|13723.3|352
1597392900000|2020-08-14 08:15:00|13730.9|13727.9|13733.4|13730.4|13735.4|13730.9|13729.5|13725.1|292
1597393200000|2020-08-14 08:20:00|13733.5|13730.5|13736.4|13730.4|13737.1|13732.5|13733.4|13728.9|396
1597393500000|2020-08-14 08:25:00|13736.5|13730.5|13732.2|13729.2|13737.1|13732.7|13732.1|13727.7|259
1597393800000|2020-08-14 08:30:00|13732.3|13729.3|13731.4|13725.4|13734.2|13729.7|13729.2|13724.6|336
1597394100000|2020-08-14 08:35:00|13729.7|13726.7|13729.8|13723.8|13732.7|13727.5|13727.5|13723|423
1597394400000|2020-08-14 08:40:00|13729.9|13723.9|13729.5|13723.5|13730.4|13725.4|13727.3|13722.8|271
1597394700000|2020-08-14 08:45:00|13729.6|13723.6|13728.8|13722.8|13730.1|13725.4|13727.8|13721.8|308
1597395000000|2020-08-14 08:50:00|13728.7|13722.7|13726.6|13720.6|13729.1|13724.5|13724.5|13720|323
1597395300000|2020-08-14 08:55:00|13726.5|13720.5|13723.3|13720.3|13726.8|13722.4|13723.2|13718.7|229
1597395600000|2020-08-14 09:00:00|13723.4|13720.4|13727.3|13721.3|13727.4|13722.6|13723.3|13718.6|279
1597395900000|2020-08-14 09:05:00|13727.4|13721.4|13726.3|13720.3|13727.4|13723|13723.5|13719|214
1597396200000|2020-08-14 09:10:00|13726.2|13720.2|13725.7|13722.7|13727.4|13723|13724.7|13720.2|245
1597396500000|2020-08-14 09:15:00|13725.8|13722.8|13729.6|13726.6|13731.7|13727.5|13725.7|13722|303
1597396800000|2020-08-14 09:20:00|13729.7|13726.7|13733.3|13727.3|13733.5|13728.7|13729.4|13724.7|319
1597397100000|2020-08-14 09:25:00|13731.9|13728.9|13733.2|13730.2|13736.6|13732|13731.9|13727.4|358
1597397400000|2020-08-14 09:30:00|13733.6|13730.6|13733|13727|13735.5|13731.2|13730.3|13725.6|288
1597397700000|2020-08-14 09:35:00|13733.1|13727.1|13734.1|13731.1|13735.7|13731.1|13731.6|13727.1|232
1597398000000|2020-08-14 09:40:00|13734|13731|13734.1|13731.1|13736.2|13731.7|13732.7|13728.1|262
1597398300000|2020-08-14 09:45:00|13734.2|13731.2|13735.1|13729.1|13737.2|13732.9|13734.1|13729|263
1597398600000|2020-08-14 09:50:00|13734.9|13728.9|13735.2|13729.2|13736.9|13732.4|13733.1|13728.5|256
1597398900000|2020-08-14 09:55:00|13735.1|13729.1|13734.6|13728.6|13735.6|13731|13731.6|13727.1|237
1597399200000|2020-08-14 10:00:00|13734.7|13728.7|13729.4|13726.4|13734.7|13730|13729.1|13723.6|231
1597399500000|2020-08-14 10:05:00|13729.5|13726.5|13731.7|13725.7|13731.8|13727.2|13727.6|13722.6|292
1597399800000|2020-08-14 10:10:00|13731.6|13725.6|13730.8|13724.8|13733.4|13727.4|13729.3|13724.6|237
1597400100000|2020-08-14 10:15:00|13730.7|13724.7|13728.1|13722.1|13731.3|13726.4|13728.1|13722.1|275
1597400400000|2020-08-14 10:20:00|13728.2|13722.2|13728.6|13722.6|13729|13723|13727|13721|254
1597400700000|2020-08-14 10:25:00|13728.5|13722.5|13729.2|13723.2|13729.6|13725|13726.6|13721.6|217
1597401000000|2020-08-14 10:30:00|13729.3|13723.3|13727.2|13724.2|13729.4|13725.1|13726.7|13721.8|246
1597401300000|2020-08-14 10:35:00|13727.1|13724.1|13729.4|13723.4|13729.8|13724.9|13726.6|13722|260
1597401600000|2020-08-14 10:40:00|13729.5|13723.5|13728.8|13722.8|13730.5|13725.8|13726.8|13722.2|307
1597401900000|2020-08-14 10:45:00|13729.1|13723.1|13730.9|13724.9|13731.3|13726.3|13728|13722.7|213
1597402200000|2020-08-14 10:50:00|13730.8|13724.8|13730.6|13724.6|13730.8|13726.4|13727.4|13722.7|206
1597402500000|2020-08-14 10:55:00|13730.7|13724.7|13728|13722|13730.7|13724.9|13726|13721.4|257
1597402800000|2020-08-14 11:00:00|13728.1|13722.1|13727.3|13721.3|13728.1|13723.5|13724.9|13720.3|181
1597403100000|2020-08-14 11:05:00|13727.2|13721.2|13726.8|13720.8|13727.8|13723.2|13725.9|13720|178
1597403400000|2020-08-14 11:10:00|13726.7|13720.7|13726.1|13720.1|13727.4|13721.4|13725.8|13719.8|202
1597403700000|2020-08-14 11:15:00|13726.2|13720.2|13726.5|13720.5|13728.2|13722.9|13725.2|13719.2|234
1597404000000|2020-08-14 11:20:00|13726.4|13720.4|13725|13719|13728.2|13722.2|13724.8|13718.8|196
1597404300000|2020-08-14 11:25:00|13725.1|13719.1|13725.4|13719.4|13726.5|13722|13723.2|13718.4|185
1597404600000|2020-08-14 11:30:00|13725.3|13719.3|13724.6|13718.6|13726.4|13721.7|13722.9|13717.9|206
1597404900000|2020-08-14 11:35:00|13724.7|13718.7|13721.8|13715.8|13725|13720.4|13721.7|13715.7|297
1597405200000|2020-08-14 11:40:00|13721.9|13715.9|13720.4|13717.4|13723.1|13718.6|13720.3|13715.7|281
1597405500000|2020-08-14 11:45:00|13720.5|13717.5|13722.1|13719.1|13723.7|13719.2|13719.9|13715.3|250
1597405800000|2020-08-14 11:50:00|13722.2|13719.2|13723.1|13717.1|13724.3|13719.2|13722.1|13716.4|217
1597406100000|2020-08-14 11:55:00|13723.2|13717.2|13722.5|13719.5|13724.1|13719.7|13721.8|13716.8|150
1597406400000|2020-08-14 12:00:00|13722.2|13719.2|13725.5|13719.5|13725.6|13721.1|13721.1|13716.5|315
1597406700000|2020-08-14 12:05:00|13725.4|13719.4|13724.4|13718.4|13725.5|13720.3|13722|13717.1|348
1597407000000|2020-08-14 12:10:00|13724.1|13718.1|13724.6|13718.6|13725|13720.4|13722.6|13716.7|349
1597407300000|2020-08-14 12:15:00|13724.3|13718.3|13723.9|13717.9|13725|13720.1|13722.7|13716.7|388
1597407600000|2020-08-14 12:20:00|13723.8|13717.8|13720.2|13717.2|13725|13720.1|13720.1|13715.4|271
1597407900000|2020-08-14 12:25:00|13720.1|13717.1|13722.6|13716.6|13723.3|13718.3|13720.1|13716.2|194
1597408200000|2020-08-14 12:30:00|13722.5|13716.5|13721|13715|13723.4|13717.4|13720.4|13714.4|303
1597408500000|2020-08-14 12:35:00|13720.9|13714.9|13719.7|13713.7|13720.9|13715.6|13717.5|13712.6|428
1597408800000|2020-08-14 12:40:00|13719.8|13713.8|13720.9|13714.9|13721.6|13717.2|13718.4|13713.6|229
1597409100000|2020-08-14 12:45:00|13720.8|13714.8|13720.1|13714.1|13721.2|13716.1|13717.2|13712.7|262
1597409400000|2020-08-14 12:50:00|13720.3|13714.3|13718.2|13715.2|13720.6|13715.5|13716.9|13712.8|334
1597409700000|2020-08-14 12:55:00|13718.1|13715.1|13720.5|13714.5|13722.7|13718.2|13717.8|13713.1|290
1597410000000|2020-08-14 13:00:00|13720.6|13714.6|13720.4|13714.4|13721.1|13716|13717.6|13712.9|314
1597410300000|2020-08-14 13:05:00|13720.5|13714.5|13716.7|13710.7|13720.6|13715.8|13715.4|13710.2|275
1597410600000|2020-08-14 13:10:00|13716.8|13710.8|13715.7|13709.7|13716.9|13712.5|13714.5|13709.2|190
1597410900000|2020-08-14 13:15:00|13715.5|13709.5|13717.4|13711.4|13718.4|13713.9|13715|13709.4|281
1597411200000|2020-08-14 13:20:00|13717.3|13711.3|13716.5|13710.5|13717.9|13713.1|13714.5|13709.5|343
1597411500000|2020-08-14 13:25:00|13716.6|13710.6|13717.3|13711.3|13717.5|13712.9|13713.9|13709.3|281
1597411800000|2020-08-14 13:30:00|13717.2|13711.2|13715.9|13709.9|13717.8|13711.8|13713.3|13708.3|404
1597412100000|2020-08-14 13:35:00|13716|13710|13714.9|13708.9|13717|13711.8|13712.7|13708.3|411
1597412400000|2020-08-14 13:40:00|13714.8|13708.8|13714.3|13708.3|13716.6|13711.9|13713.5|13708.1|290
1597412700000|2020-08-14 13:45:00|13714.2|13708.2|13713.9|13707.9|13715.1|13710.1|13712.1|13707.2|382
1597413000000|2020-08-14 13:50:00|13713.8|13707.8|13712.6|13706.6|13714.1|13709.4|13712.3|13706.3|296
1597413300000|2020-08-14 13:55:00|13712.5|13706.5|13712.7|13706.7|13713.4|13708.2|13710.7|13705.9|197
1597413600000|2020-08-14 14:00:00|13712.8|13706.8|13711.7|13708.7|13713.6|13709.1|13711|13706.3|263
1597413900000|2020-08-14 14:05:00|13711.8|13708.8|13711.5|13708.5|13714.2|13709.3|13711.1|13706.3|242
1597414200000|2020-08-14 14:10:00|13712.9|13706.9|13718|13712|13718.4|13712.4|13711.7|13706.8|318
1597414500000|2020-08-14 14:15:00|13717.9|13711.9|13720.1|13714.1|13722|13716|13715.7|13709.7|447
1597414800000|2020-08-14 14:20:00|13720|13714|13716.8|13710.8|13720.3|13714.4|13714.9|13710.1|414
1597415100000|2020-08-14 14:25:00|13716.7|13710.7|13716|13710|13716.9|13711.4|13714.3|13709.2|336
1597415400000|2020-08-14 14:30:00|13715.8|13709.8|13713.5|13707.5|13715.9|13709.9|13711.8|13706.5|309
1597415700000|2020-08-14 14:35:00|13713.4|13707.4|13713.8|13707.8|13715|13710.3|13711.8|13707|337
1597416000000|2020-08-14 14:40:00|13713.6|13707.6|13713.1|13707.1|13715.5|13710.2|13711.6|13705.6|362
1597416300000|2020-08-14 14:45:00|13713|13707|13712.3|13706.3|13713.3|13707.3|13711.4|13705.4|297
1597416600000|2020-08-14 14:50:00|13712.4|13706.4|13709.2|13706.2|13712.4|13707|13708.7|13704.2|289
1597416900000|2020-08-14 14:55:00|13709.1|13706.1|13708.4|13705.4|13711.4|13706.8|13707.4|13702.9|283
1597417200000|2020-08-14 15:00:00|13708.3|13705.3|13710.2|13704.2|13711.3|13706.2|13707.4|13702.3|259
1597417500000|2020-08-14 15:05:00|13710.1|13704.1|13710|13704|13710.8|13704.8|13708.6|13702.6|296
1597417800000|2020-08-14 15:10:00|13709.9|13703.9|13711.1|13705.1|13711.2|13705.2|13708.8|13702.8|302
1597418100000|2020-08-14 15:15:00|13710.9|13704.9|13709.2|13703.2|13711.7|13705.7|13709|13703|242
1597418400000|2020-08-14 15:20:00|13709.3|13703.3|13709|13703|13710|13704|13708.6|13702.6|194
1597418700000|2020-08-14 15:25:00|13709.1|13703.1|13708.8|13702.8|13710.3|13705.7|13708.4|13702.4|187
1597419000000|2020-08-14 15:30:00|13708.7|13702.7|13708.4|13702.4|13709.3|13704.6|13706.9|13702.3|192
1597419300000|2020-08-14 15:35:00|13708.5|13702.5|13706.9|13703.9|13708.8|13704.3|13705.9|13701.5|156
1597419600000|2020-08-14 15:40:00|13707|13704|13707.7|13701.7|13708.6|13704|13705.9|13701.3|203
1597419900000|2020-08-14 15:45:00|13707.6|13701.6|13706|13703|13708.1|13703.2|13705|13700.5|193
1597420200000|2020-08-14 15:50:00|13707.5|13701.5|13709|13703|13709.6|13704.3|13705.6|13701.2|250
1597420500000|2020-08-14 15:55:00|13708.9|13702.9|13708.2|13702.2|13709.8|13705|13706.5|13702|200
1597420800000|2020-08-14 16:00:00|13708.4|13702.4|13709.2|13703.2|13709.9|13705.3|13706.5|13702.1|326
1597421100000|2020-08-14 16:05:00|13707.7|13704.7|13707.7|13704.7|13709.8|13705.2|13707.2|13702.7|225
1597421400000|2020-08-14 16:10:00|13707.8|13704.8|13706.7|13703.7|13709|13704.9|13706.7|13701.8|201
1597421700000|2020-08-14 16:15:00|13706.8|13703.8|13709.2|13703.2|13709.7|13704.2|13706.3|13701.5|227
1597422000000|2020-08-14 16:20:00|13709.3|13703.3|13711|13705|13711.7|13707.1|13708.8|13703.2|129
1597422300000|2020-08-14 16:25:00|13711.1|13705.1|13710|13704|13711.2|13706.4|13709.3|13703.9|224
1597422600000|2020-08-14 16:30:00|13710.3|13704.3|13710.1|13704.1|13710.6|13705.8|13708.7|13704|209
1597422900000|2020-08-14 16:35:00|13710.2|13704.2|13711|13705|13711.6|13706.6|13709|13704.1|151
1597423200000|2020-08-14 16:40:00|13711.1|13705.1|13707.7|13701.7|13711.1|13705.1|13707.1|13701.1|205
1597423500000|2020-08-14 16:45:00|13707.8|13701.8|13706.9|13700.9|13708.4|13703.2|13705.9|13700.9|190
1597423800000|2020-08-14 16:50:00|13705.4|13702.4|13705.3|13699.3|13707.6|13703.1|13703.7|13699.3|256
1597424100000|2020-08-14 16:55:00|13705.4|13699.4|13706.7|13700.7|13706.9|13702.1|13704|13699.2|223
1597424400000|2020-08-14 17:00:00|13706.6|13700.6|13705.6|13699.6|13707.4|13701.4|13703.9|13699.1|198
1597424700000|2020-08-14 17:05:00|13705.7|13699.7|13705.9|13699.9|13706.7|13701.7|13704.1|13699.5|158
1597425000000|2020-08-14 17:10:00|13706|13700|13706.3|13700.3|13706.4|13701.9|13704.4|13699.8|133
1597425300000|2020-08-14 17:15:00|13706.2|13700.2|13707.3|13701.3|13707.5|13702.2|13705|13699.8|151
1597425600000|2020-08-14 17:20:00|13707.2|13701.2|13709.4|13703.4|13709.5|13705.1|13706.1|13701.1|113
1597425900000|2020-08-14 17:25:00|13709.5|13703.5|13708.6|13702.6|13709.9|13705.4|13707.8|13702.3|126
1597426200000|2020-08-14 17:30:00|13708.5|13702.5|13710.4|13704.4|13710.4|13705.9|13707.9|13702.1|188
1597426500000|2020-08-14 17:35:00|13710.3|13704.3|13710.7|13704.7|13710.9|13706|13708.6|13704.1|152
1597426800000|2020-08-14 17:40:00|13710.8|13704.8|13710.8|13704.8|13711.1|13706.3|13709.1|13704.5|163
1597427100000|2020-08-14 17:45:00|13710.9|13704.9|13709.3|13703.3|13710.9|13705|13707.8|13703.1|159
1597427400000|2020-08-14 17:50:00|13709.4|13703.4|13709.9|13703.9|13710|13705.6|13707.9|13703.2|157
1597427700000|2020-08-14 17:55:00|13709.8|13703.8|13711.2|13705.2|13711.5|13706.9|13708.7|13703.7|160
1597428000000|2020-08-14 18:00:00|13711.1|13705.1|13711.5|13705.5|13711.5|13706|13708.5|13703.9|121
1597428300000|2020-08-14 18:05:00|13711.4|13705.4|13711.6|13705.6|13712.1|13707.6|13710|13705.2|128
1597428600000|2020-08-14 18:10:00|13711.7|13705.7|13710.5|13704.5|13712|13706.8|13709.6|13704.2|190
1597428900000|2020-08-14 18:15:00|13710.6|13704.6|13710.9|13704.9|13711.2|13706.5|13709.1|13704|118
1597429200000|2020-08-14 18:20:00|13711|13705|13709.5|13703.5|13711|13705.3|13708.3|13703|180
1597429500000|2020-08-14 18:25:00|13709.4|13703.4|13709.1|13703.1|13710|13704|13709|13703|175
1597429800000|2020-08-14 18:30:00|13709|13703|13707.4|13701.4|13709.3|13703.3|13706.4|13700.4|193
1597430100000|2020-08-14 18:35:00|13707.3|13701.3|13708|13702|13708.1|13703.5|13706.4|13701.2|155
1597430400000|2020-08-14 18:40:00|13707.9|13701.9|13708.1|13702.1|13708.4|13703.8|13706.4|13701.8|110
1597430700000|2020-08-14 18:45:00|13708.2|13702.2|13709.6|13703.6|13710.5|13704.5|13706.5|13702.1|173
1597431000000|2020-08-14 18:50:00|13709.7|13703.7|13710|13704|13710.1|13705.5|13708.1|13703.5|134
1597431300000|2020-08-14 18:55:00|13710.1|13704.1|13710.5|13704.5|13711.2|13706.5|13708.6|13703.9|205
1597431600000|2020-08-14 19:00:00|13710.4|13704.4|13709.7|13703.7|13712.2|13706.2|13709.4|13703.4|310
1597431900000|2020-08-14 19:05:00|13709.6|13703.6|13709.6|13703.6|13710|13705|13707.9|13703.1|146
1597432200000|2020-08-14 19:10:00|13709.5|13703.5|13711.4|13705.4|13711.5|13705.5|13707.9|13703.4|128
1597432500000|2020-08-14 19:15:00|13711.5|13705.5|13711.2|13705.2|13711.5|13705.5|13710.7|13704.7|137
1597432800000|2020-08-14 19:20:00|13711.3|13705.3|13711.2|13705.2|13711.5|13705.5|13710.8|13704.8|138
1597433100000|2020-08-14 19:25:00|13711.3|13705.3|13709.7|13703.7|13711.4|13705.4|13709.5|13703.5|174
1597433400000|2020-08-14 19:30:00|13709.8|13703.8|13712.4|13706.4|13712.5|13706.5|13708.8|13703.6|153
1597433700000|2020-08-14 19:35:00|13712.3|13706.3|13711.7|13705.7|13712.6|13706.6|13711.2|13705.2|142
1597434000000|2020-08-14 19:40:00|13711.8|13705.8|13710.2|13704.2|13712|13706|13710.1|13704.1|170
1597434300000|2020-08-14 19:45:00|13710.3|13704.3|13709.8|13703.8|13710.4|13704.4|13708.7|13702.7|129
1597434600000|2020-08-14 19:50:00|13709.9|13703.9|13709.5|13703.5|13709.9|13703.9|13709.2|13703.2|85
1597434900000|2020-08-14 19:55:00|13709.4|13703.4|13709.3|13703.3|13709.8|13703.8|13709.1|13703.1|139
1597435200000|2020-08-14 20:00:00|13709.1|13703.1|13709.4|13703.4|13710.2|13704.2|13708.8|13702.8|118
1597435500000|2020-08-14 20:05:00|13709.6|13703.6|13709.7|13703.7|13709.9|13703.9|13708.8|13702.8|78
1597435800000|2020-08-14 20:10:00|13709.9|13703.9|13709.7|13703.7|13710|13704|13709.1|13703.1|117
1597436100000|2020-08-14 20:15:00|13709.4|13703.4|13710.1|13704.1|13710.5|13704.5|13709.4|13703.4|87
1597436400000|2020-08-14 20:20:00|13710.3|13704.3|13710.2|13704.2|13710.3|13704.3|13709.6|13703.6|96
1597436700000|2020-08-14 20:25:00|13710|13704|13710.4|13704.4|13711|13705|13709.2|13703.2|79
1597437000000|2020-08-14 20:30:00|13710.2|13704.2|13711.9|13705.9|13712.1|13706.1|13710|13704|105
1597437300000|2020-08-14 20:35:00|13711.8|13705.8|13710.8|13704.8|13712.4|13706.4|13710.6|13704.6|100
1597437600000|2020-08-14 20:40:00|13711|13705|13710.3|13704.3|13711.5|13705.5|13709.3|13703.3|105
1597437900000|2020-08-14 20:45:00|13710.1|13704.1|13710.6|13704.6|13712.2|13704.9|13708.8|13701.7|168
1597438200000|2020-08-14 20:50:00|13710.7|13704|13711.8|13705.8|13711.9|13705.9|13709.1|13702.8|137
1597438500000|2020-08-14 20:55:00|13711.7|13705.7|13711.9|13705.9|13715.9|13706.4|13710.9|13701.5|97
1597608000000|2020-08-16 20:00:00|13731.5|13724.5|13731.5|13724.5|13732.6|13724.6|13731.5|13723.4|51
1597608300000|2020-08-16 20:05:00|13731.6|13724.6|13731.6|13724.6|13731.6|13724.6|13731.5|13724.5|45
1597608600000|2020-08-16 20:10:00|13731.5|13724.5|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|22
1597608900000|2020-08-16 20:15:00|13731.5|13724.5|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|24
1597609200000|2020-08-16 20:20:00|13731.5|13724.5|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|16
1597609500000|2020-08-16 20:25:00|13731.6|13724.6|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|21
1597609800000|2020-08-16 20:30:00|13731.6|13724.6|13731.5|13724.5|13731.6|13724.6|13731.5|13724.5|38
1597610100000|2020-08-16 20:35:00|13731.6|13724.6|13731.5|13724.5|13731.6|13724.6|13731.5|13724.5|46
1597610400000|2020-08-16 20:40:00|13731.6|13724.6|13732.1|13725.1|13732.1|13725.1|13731.5|13724.5|43
1597610700000|2020-08-16 20:45:00|13731.5|13724.5|13731.6|13724.6|13732.1|13725.1|13731.5|13724.5|45
1597611000000|2020-08-16 20:50:00|13731.5|13724.5|13731.5|13724.5|13732.2|13725.2|13731.5|13724.5|54
1597611300000|2020-08-16 20:55:00|13731.6|13724.6|13732|13725|13732.1|13725.1|13731.5|13724.5|57
1597611600000|2020-08-16 21:00:00|13731.7|13724.7|13730.6|13723.6|13732.3|13725.3|13728|13721|64
1597611900000|2020-08-16 21:05:00|13730.5|13723.5|13730.3|13723.3|13731.6|13724.6|13729.4|13722.4|55
1597612200000|2020-08-16 21:10:00|13730.7|13723.7|13730.9|13723.9|13731.6|13724.6|13729.9|13722.9|91
1597612500000|2020-08-16 21:15:00|13730.6|13723.6|13727.7|13708.2|13731.4|13724.4|13723.7|13701.7|106
1597612800000|2020-08-16 21:20:00|13728.2|13708.7|13727.9|13708.5|13730.1|13708.7|13723.2|13701.2|52
1597613100000|2020-08-16 21:25:00|13728.1|13708.6|13726.7|13707.7|13728.3|13709.1|13721|13699.2|104
1597613400000|2020-08-16 21:30:00|13727.7|13708.4|13726.1|13707.7|13727.9|13708.5|13720.7|13699.8|91
1597613700000|2020-08-16 21:35:00|13726.8|13707.6|13724.7|13704.8|13727.9|13708.7|13720.9|13700.3|80
1597614000000|2020-08-16 21:40:00|13725.7|13705.2|13727.1|13708|13728.2|13708.7|13721.1|13700.6|106
1597614300000|2020-08-16 21:45:00|13727.3|13707.9|13724.4|13706.8|13728.2|13711.5|13718.5|13700.3|145
1597614600000|2020-08-16 21:50:00|13726.1|13705.2|13727.8|13708.6|13728.5|13713.6|13718.5|13700.5|122
1597614900000|2020-08-16 21:55:00|13725.7|13704.1|13723.3|13704.1|13728|13712.8|13718.5|13700.5|195
1597615200000|2020-08-16 22:00:00|13725|13704.2|13719.5|13712.5|13727.4|13718|13719.3|13701.9|194
1597615500000|2020-08-16 22:05:00|13721.8|13714.8|13720.7|13713.7|13724.4|13715.7|13718.7|13711.7|85
1597615800000|2020-08-16 22:10:00|13721|13714|13722.3|13715.3|13723.2|13716.2|13719.7|13712.7|99
1597616100000|2020-08-16 22:15:00|13722.4|13715.4|13721.2|13714.2|13722.8|13715.8|13720.6|13713.6|73
1597616400000|2020-08-16 22:20:00|13721.7|13714.7|13724|13717|13724|13717|13718|13711|93
1597616700000|2020-08-16 22:25:00|13722.8|13715.8|13721.6|13715.6|13723.1|13716.1|13720.2|13714.1|69
1597617000000|2020-08-16 22:30:00|13721.9|13715.9|13715.1|13709.1|13721.9|13715.9|13713.9|13707.9|191
1597617300000|2020-08-16 22:35:00|13715|13709|13712.6|13706.6|13716.8|13710.8|13710|13704|180
1597617600000|2020-08-16 22:40:00|13712.5|13706.5|13711.8|13705.8|13712.7|13706.7|13711.5|13705.5|130
1597617900000|2020-08-16 22:45:00|13711.9|13705.9|13711.9|13705.9|13712.2|13706.2|13711|13705|93
1597618200000|2020-08-16 22:50:00|13712|13706|13709.6|13703.6|13712.1|13706.1|13707.9|13701.9|96
1597618500000|2020-08-16 22:55:00|13709.7|13703.7|13709.6|13703.6|13710.3|13704.3|13708.8|13702.8|137
1597618800000|2020-08-16 23:00:00|13709.2|13703.2|13707.9|13701.9|13709.5|13703.5|13707.5|13701.5|291
1597619100000|2020-08-16 23:05:00|13707.8|13701.8|13707.5|13701.5|13709.6|13703.6|13706.2|13700.2|272
1597619400000|2020-08-16 23:10:00|13707.8|13701.8|13707.4|13701.4|13709.1|13703.1|13705.4|13699.4|242
1597619700000|2020-08-16 23:15:00|13707.5|13701.5|13709.3|13703.3|13710.2|13704.2|13706|13700|224
1597620000000|2020-08-16 23:20:00|13708.9|13702.9|13707.5|13701.5|13709.6|13703.6|13705.2|13699.2|423
1597620300000|2020-08-16 23:25:00|13707.2|13701.2|13705.8|13699.8|13707.7|13701.7|13705.3|13699.3|259
1597620600000|2020-08-16 23:30:00|13705.7|13699.7|13706|13700|13706.8|13700.8|13705.6|13699.6|285
1597620900000|2020-08-16 23:35:00|13705.8|13699.8|13705.6|13699.6|13706.1|13700.8|13703.8|13699.2|136
1597621200000|2020-08-16 23:40:00|13705.4|13699.4|13705.6|13699.6|13706|13701.3|13704|13699.2|85
1597621500000|2020-08-16 23:45:00|13705.5|13699.5|13705.7|13699.7|13705.9|13699.9|13705.3|13699.3|67
1597621800000|2020-08-16 23:50:00|13705.6|13699.6|13703.4|13697.4|13705.7|13699.8|13702.8|13697.4|150
1597622100000|2020-08-16 23:55:00|13703.5|13697.5|13704.3|13698.3|13704.7|13698.7|13703.4|13697.4|297
1597622400000|2020-08-17 00:00:00|13704.4|13698.4|13704.4|13701.4|13706.6|13701.5|13702.3|13697.7|401
1597622700000|2020-08-17 00:05:00|13704.5|13701.5|13705.3|13702.3|13707.4|13702.9|13703.9|13699.5|399
1597623000000|2020-08-17 00:10:00|13705.1|13702.1|13703.5|13700.5|13706.7|13702.5|13703.5|13699|293
1597623300000|2020-08-17 00:15:00|13703.6|13700.6|13706.2|13703.2|13707.3|13703.3|13703.4|13698.9|262
1597623600000|2020-08-17 00:20:00|13706.3|13703.3|13705.6|13702.6|13707.9|13704.1|13705|13700.7|376
1597623900000|2020-08-17 00:25:00|13705.7|13702.7|13706.7|13700.7|13707.5|13702.9|13704.9|13699.8|295
1597624200000|2020-08-17 00:30:00|13706.8|13700.8|13704.8|13698.8|13706.8|13702.1|13701.9|13697.6|245
1597624500000|2020-08-17 00:35:00|13704.7|13698.7|13706.2|13703.2|13706.9|13703.2|13702.7|13698.2|159
1597624800000|2020-08-17 00:40:00|13706.1|13703.1|13706.2|13703.2|13708.8|13704.3|13705|13700.4|283
1597625100000|2020-08-17 00:45:00|13706.1|13703.1|13706.6|13700.6|13706.9|13703.3|13704.2|13699.5|441
1597625400000|2020-08-17 00:50:00|13706.7|13700.7|13704|13701|13706.7|13702|13702.6|13698.1|448
1597625700000|2020-08-17 00:55:00|13704.1|13701.1|13701.4|13695.4|13707|13702.4|13699.3|13693.6|438
1597626000000|2020-08-17 01:00:00|13699.3|13696.3|13700.4|13697.4|13701.8|13697.5|13699.1|13693.1|243
1597626300000|2020-08-17 01:05:00|13700.3|13697.3|13700.5|13694.5|13701.5|13697.3|13698|13693.4|290
1597626600000|2020-08-17 01:10:00|13700.2|13694.2|13703.8|13697.8|13704.6|13700.1|13698.6|13694.2|241
1597626900000|2020-08-17 01:15:00|13704|13698|13704|13698|13706.5|13701.6|13701.4|13695.4|406
1597627200000|2020-08-17 01:20:00|13703.8|13697.8|13704.3|13701.3|13706.5|13701.8|13700.1|13695.3|312
1597627500000|2020-08-17 01:25:00|13704.8|13701.8|13701.5|13698.5|13706.2|13701.8|13701.1|13696.7|369
1597627800000|2020-08-17 01:30:00|13701.3|13698.3|13705.1|13699.1|13705.1|13700.2|13700.7|13696.2|338
1597628100000|2020-08-17 01:35:00|13705|13699|13705.7|13702.7|13707.4|13703|13703.3|13698.3|320
1597628400000|2020-08-17 01:40:00|13705.6|13702.6|13702|13699|13706.6|13702.7|13701.7|13697.2|360
1597628700000|2020-08-17 01:45:00|13701.9|13698.9|13703.7|13700.7|13705.4|13701|13701|13696.4|352
1597629000000|2020-08-17 01:50:00|13703.8|13700.8|13705.3|13699.3|13706.3|13701.9|13700.8|13696.9|264
1597629300000|2020-08-17 01:55:00|13705.4|13699.4|13705|13702|13706.5|13702|13703|13697.8|273
1597629600000|2020-08-17 02:00:00|13704.8|13701.8|13703.3|13700.3|13706|13702.3|13702.7|13698.2|248
1597629900000|2020-08-17 02:05:00|13703.2|13700.2|13701.7|13698.7|13705.2|13700.9|13701.6|13697.1|343
1597630200000|2020-08-17 02:10:00|13701.6|13698.6|13704.1|13698.1|13704.1|13698.9|13699.8|13695.3|189
1597630500000|2020-08-17 02:15:00|13702.3|13699.3|13699|13696|13703.8|13699.8|13698.9|13694.5|247
1597630800000|2020-08-17 02:20:00|13699.1|13696.1|13699.1|13696.1|13700.6|13697|13698.8|13694.5|234
1597631100000|2020-08-17 02:25:00|13699.3|13696.3|13700.4|13697.4|13701.5|13698.3|13699.1|13695.5|257
1597631400000|2020-08-17 02:30:00|13700.5|13697.5|13699.1|13696.1|13702.2|13697.9|13698.5|13694.1|282
1597631700000|2020-08-17 02:35:00|13699|13696|13698.9|13695.9|13701.2|13696.9|13698.6|13694.3|291
1597632000000|2020-08-17 02:40:00|13699|13696|13698.8|13695.8|13700.8|13696.5|13698.5|13694.3|192
1597632300000|2020-08-17 02:45:00|13698.9|13695.9|13699.4|13696.4|13701.3|13697.1|13698.6|13694.6|153
1597632600000|2020-08-17 02:50:00|13699.3|13696.3|13699|13696|13700.7|13696.4|13698.7|13694.6|124
1597632900000|2020-08-17 02:55:00|13699.1|13696.1|13699.2|13696.2|13700.5|13696.2|13698|13694.3|172
1597633200000|2020-08-17 03:00:00|13699.1|13696.1|13699|13696|13701.4|13697.1|13698.8|13694.5|161
1597633500000|2020-08-17 03:05:00|13699.2|13696.2|13699.3|13696.3|13700.1|13697.1|13698.8|13695.8|106
1597633800000|2020-08-17 03:10:00|13699.2|13696.2|13701.2|13698.2|13702.7|13698.2|13698.9|13694.5|136
1597634100000|2020-08-17 03:15:00|13701.1|13698.1|13699.9|13696.9|13701.4|13698.4|13698.9|13694.6|165
1597634400000|2020-08-17 03:20:00|13699.8|13696.8|13699.7|13696.7|13701.4|13697.3|13699.3|13695.2|116
1597634700000|2020-08-17 03:25:00|13699.6|13696.6|13700.4|13694.4|13701.6|13697|13698.9|13694.4|131
1597635000000|2020-08-17 03:30:00|13700.5|13694.5|13700.6|13694.6|13701.6|13696.8|13698|13694.4|180
1597635300000|2020-08-17 03:35:00|13700.7|13694.7|13700.1|13697.1|13700.7|13697.1|13698.7|13694.1|128
1597635600000|2020-08-17 03:40:00|13700|13697|13698.5|13695.5|13700.4|13697.2|13698.1|13694.3|188
1597635900000|2020-08-17 03:45:00|13698.6|13695.6|13698.2|13695.2|13699.7|13696|13698|13693.7|174
1597636200000|2020-08-17 03:50:00|13698.3|13695.3|13698.9|13695.9|13700.5|13696.3|13698.2|13694.4|160
1597636500000|2020-08-17 03:55:00|13699|13696|13699|13696|13699.4|13696.4|13698.6|13695.6|106
1597636800000|2020-08-17 04:00:00|13699.1|13696.1|13699.2|13696.2|13700.4|13696.2|13698.3|13694.2|260
1597637100000|2020-08-17 04:05:00|13699.1|13696.1|13699.2|13696.2|13699.5|13696.5|13698.7|13695.7|164
1597637400000|2020-08-17 04:10:00|13699.3|13696.3|13700|13697|13700.2|13697.2|13699.2|13696.2|130
1597637700000|2020-08-17 04:15:00|13700.2|13697.2|13699.6|13696.6|13701.8|13697.3|13699.6|13695.3|101
1597638000000|2020-08-17 04:20:00|13699.7|13696.7|13700.1|13697.1|13701.4|13697.2|13699.2|13695.2|129
1597638300000|2020-08-17 04:25:00|13700|13697|13701.6|13695.6|13701.8|13697.3|13699.5|13695.1|118
1597638600000|2020-08-17 04:30:00|13700.1|13697.1|13701.8|13695.8|13702.7|13698.5|13700|13695.6|163
1597638900000|2020-08-17 04:35:00|13700.1|13697.1|13700.4|13697.4|13701.2|13698.2|13699.7|13696.7|160
1597639200000|2020-08-17 04:40:00|13700.3|13697.3|13700.3|13697.3|13701.8|13697.5|13699.9|13695.8|82
1597639500000|2020-08-17 04:45:00|13700.2|13697.2|13701.4|13698.4|13702.7|13698.9|13700.2|13696.1|146
1597639800000|2020-08-17 04:50:00|13701.3|13698.3|13701.2|13698.2|13702.6|13698.3|13700.8|13696.4|161
1597640100000|2020-08-17 04:55:00|13701.1|13698.1|13702.2|13699.2|13702.6|13699.4|13700.4|13696.5|202
1597640400000|2020-08-17 05:00:00|13702.3|13699.3|13702|13699|13704.9|13700.4|13701.1|13696.8|257
1597640700000|2020-08-17 05:05:00|13702.1|13699.1|13701.2|13698.2|13703.7|13699.3|13701.1|13696.6|176
1597641000000|2020-08-17 05:10:00|13701.3|13698.3|13700.1|13697.1|13701.7|13698.3|13699.2|13695.6|156
1597641300000|2020-08-17 05:15:00|13700|13697|13698.7|13695.7|13700.1|13697.1|13698.4|13695.4|155
1597641600000|2020-08-17 05:20:00|13698.8|13695.8|13699|13696|13700.9|13696.6|13698.1|13694.7|163
1597641900000|2020-08-17 05:25:00|13698.9|13695.9|13699.6|13696.6|13701.3|13697|13698.6|13694.6|210
1597642200000|2020-08-17 05:30:00|13699.7|13696.7|13700.7|13694.7|13701.2|13697|13698.3|13693.9|229
1597642500000|2020-08-17 05:35:00|13699.3|13696.3|13700.9|13697.9|13702.6|13698.2|13699.2|13695.2|181
1597642800000|2020-08-17 05:40:00|13701|13698|13700.3|13697.3|13701.7|13698.2|13699.8|13695.6|165
1597643100000|2020-08-17 05:45:00|13700.2|13697.2|13700.4|13697.4|13702.3|13698.2|13699.8|13695.8|275
1597643400000|2020-08-17 05:50:00|13700.3|13697.3|13699.9|13696.9|13702.4|13697.9|13699.9|13695.8|205
1597643700000|2020-08-17 05:55:00|13700|13697|13697.2|13694.2|13700.9|13697.2|13697.1|13694.1|233
1597644000000|2020-08-17 06:00:00|13697|13694|13695.7|13692.7|13698.7|13694|13695.5|13691.1|238
1597644300000|2020-08-17 06:05:00|13695.8|13692.8|13696.8|13690.8|13698.2|13693.7|13695.5|13690.7|262
1597644600000|2020-08-17 06:10:00|13696.7|13690.7|13695.9|13689.9|13697|13692.3|13693.9|13689.4|248
1597644900000|2020-08-17 06:15:00|13695.8|13689.8|13691.9|13688.9|13696.3|13692|13691.9|13687.4|205
1597645200000|2020-08-17 06:20:00|13692|13689|13693.5|13687.5|13695.4|13690.9|13691.4|13687.2|260
1597645500000|2020-08-17 06:25:00|13693.6|13687.6|13692.1|13689.1|13694|13689.6|13691.1|13686.5|186
1597645800000|2020-08-17 06:30:00|13692|13689|13692.1|13689.1|13694.4|13691.1|13692|13687.6|200
1597646100000|2020-08-17 06:35:00|13692.2|13689.2|13691.2|13688.2|13692.7|13689.2|13690.8|13686.6|214
1597646400000|2020-08-17 06:40:00|13691.3|13688.3|13692|13689|13693.5|13690.2|13690.6|13686.6|215
1597646700000|2020-08-17 06:45:00|13692.1|13689.1|13691.8|13688.8|13693.4|13689.3|13691|13687.1|167
1597647000000|2020-08-17 06:50:00|13692|13689|13693.4|13690.4|13695|13690.6|13691.2|13686.7|218
1597647300000|2020-08-17 06:55:00|13693.3|13690.3|13694.3|13691.3|13695.5|13691.4|13691.7|13687.3|202
1597647600000|2020-08-17 07:00:00|13694.2|13691.2|13693.9|13690.9|13695.6|13691.4|13692|13687.5|287
1597647900000|2020-08-17 07:05:00|13694|13691|13696.5|13693.5|13697.8|13693.8|13693.6|13690.3|216
1597648200000|2020-08-17 07:10:00|13696.4|13693.4|13698.9|13692.9|13701.6|13697.8|13696.2|13692|365
1597648500000|2020-08-17 07:15:00|13699|13693|13697.9|13694.9|13701|13696.4|13696.9|13692.7|326
1597648800000|2020-08-17 07:20:00|13698|13695|13698.1|13695.1|13702.5|13697.9|13697.8|13693.9|406
1597649100000|2020-08-17 07:25:00|13698.4|13695.4|13695.2|13692.2|13699.8|13695.6|13694.8|13690.5|316
1597649400000|2020-08-17 07:30:00|13695.3|13692.3|13698.7|13695.7|13700.4|13695.9|13694.8|13690.8|380
1597649700000|2020-08-17 07:35:00|13698.8|13695.8|13700.9|13694.9|13701.6|13697.3|13696.8|13692.2|343
1597650000000|2020-08-17 07:40:00|13700.8|13694.8|13698.4|13695.4|13701|13696.2|13696.8|13692.4|283
1597650300000|2020-08-17 07:45:00|13698.9|13695.9|13700.9|13697.9|13703.5|13699.1|13698.6|13694|272
1597650600000|2020-08-17 07:50:00|13701|13698|13700.8|13694.8|13703.5|13699.1|13699.4|13694.6|293
1597650900000|2020-08-17 07:55:00|13700.7|13694.7|13697.2|13694.2|13701.3|13696.7|13696.9|13692.5|275
1597651200000|2020-08-17 08:00:00|13697.1|13694.1|13704.9|13698.9|13706.6|13701.8|13697|13692.4|347
1597651500000|2020-08-17 08:05:00|13704.8|13698.8|13702.3|13699.3|13705.1|13700.5|13701|13696.6|349
1597651800000|2020-08-17 08:10:00|13703.1|13697.1|13705.1|13699.1|13705.8|13701.3|13702.2|13697.1|273
1597652100000|2020-08-17 08:15:00|13703.5|13700.5|13704.8|13698.8|13707.5|13702.8|13702.1|13697.5|343
1597652400000|2020-08-17 08:20:00|13705.5|13699.5|13701.8|13698.8|13705.6|13700.5|13701.6|13697.5|219
1597652700000|2020-08-17 08:25:00|13701.7|13698.7|13704|13698|13705.2|13700.9|13701.7|13697.5|338
1597653000000|2020-08-17 08:30:00|13704.1|13698.1|13702.2|13699.2|13705.7|13701|13701.7|13697.2|345
1597653300000|2020-08-17 08:35:00|13702.1|13699.1|13703|13697|13703.6|13699.2|13701.2|13695.6|245
1597653600000|2020-08-17 08:40:00|13701.4|13698.4|13702.1|13696.1|13703.5|13699|13700.2|13695.6|230
1597653900000|2020-08-17 08:45:00|13702|13696|13702.3|13696.3|13703.2|13698.6|13700.5|13695.6|296
1597654200000|2020-08-17 08:50:00|13702.4|13696.4|13704.6|13698.6|13705.2|13700.2|13700.9|13695.5|276
1597654500000|2020-08-17 08:55:00|13704.7|13698.7|13703.3|13697.3|13704.7|13699.8|13700.8|13696|260
1597654800000|2020-08-17 09:00:00|13703.4|13697.4|13698.9|13692.9|13703.7|13698.9|13698.7|13692.7|278
1597655100000|2020-08-17 09:05:00|13698.3|13692.3|13697.7|13691.7|13699.1|13694.5|13695.7|13690.8|289
1597655400000|2020-08-17 09:10:00|13697.8|13691.8|13697.5|13691.5|13698.6|13693.9|13696.2|13690.4|229
1597655700000|2020-08-17 09:15:00|13697.2|13691.2|13698.1|13692.1|13698.5|13693.8|13695.9|13690.8|251
1597656000000|2020-08-17 09:20:00|13698.2|13692.2|13698.1|13692.1|13698.6|13694|13696.8|13691.5|230
1597656300000|2020-08-17 09:25:00|13698.2|13692.2|13698.2|13692.2|13698.7|13693.9|13696.3|13691.5|231
1597656600000|2020-08-17 09:30:00|13698|13692|13697.3|13691.3|13698.7|13694|13695.9|13691.3|211
1597656900000|2020-08-17 09:35:00|13697.4|13691.4|13696.2|13690.2|13697.4|13692.9|13694.6|13689.8|244
1597657200000|2020-08-17 09:40:00|13695.8|13689.8|13693.6|13687.6|13696|13691.5|13692|13687.4|298
1597657500000|2020-08-17 09:45:00|13693.7|13687.7|13693.9|13687.9|13694.4|13689.7|13691.6|13687.4|191
1597657800000|2020-08-17 09:50:00|13693.8|13687.8|13692|13689|13695.1|13690.5|13691.9|13687.5|223
1597658100000|2020-08-17 09:55:00|13691.9|13688.9|13695.6|13689.6|13696.4|13691.7|13691.9|13687.5|230
1597658400000|2020-08-17 10:00:00|13694.1|13691.1|13695.8|13689.8|13696.5|13691.9|13693.9|13689.1|222
1597658700000|2020-08-17 10:05:00|13695.9|13689.9|13695.7|13689.7|13696.8|13692.3|13694.2|13689.4|207
1597659000000|2020-08-17 10:10:00|13695.4|13689.4|13697.2|13691.2|13697.5|13692.3|13693.9|13689.3|190
1597659300000|2020-08-17 10:15:00|13695.4|13692.4|13696.1|13690.1|13698|13692.4|13694.3|13689.5|209
1597659600000|2020-08-17 10:20:00|13696.2|13690.2|13694.4|13688.4|13696.9|13691.9|13693.8|13688.3|226
1597659900000|2020-08-17 10:25:00|13694.5|13688.5|13695.2|13689.2|13695.8|13690.5|13693.5|13687.5|188
1597660200000|2020-08-17 10:30:00|13695.1|13689.1|13698.2|13692.2|13698.2|13693|13693.5|13688.8|285
1597660500000|2020-08-17 10:35:00|13698.3|13692.3|13696.1|13690.1|13698.6|13693.8|13694.3|13690.1|257
1597660800000|2020-08-17 10:40:00|13696.2|13690.2|13696.7|13690.7|13697.9|13692.3|13695.2|13690.2|173
1597661100000|2020-08-17 10:45:00|13696.6|13690.6|13694.8|13688.8|13696.7|13690.7|13693.3|13687.9|196
1597661400000|2020-08-17 10:50:00|13694.9|13688.9|13695.8|13689.8|13696.1|13690.1|13694.1|13688.1|211
1597661700000|2020-08-17 10:55:00|13695.7|13689.7|13699.9|13693.9|13700.6|13694.6|13695.6|13689.6|228
1597662000000|2020-08-17 11:00:00|13699.7|13693.7|13698.6|13695.6|13700.8|13695.7|13698.3|13693.5|234
1597662300000|2020-08-17 11:05:00|13698.5|13695.5|13700.6|13697.6|13702.4|13697.6|13698.3|13694.1|271
1597662600000|2020-08-17 11:10:00|13700.7|13697.7|13703.5|13697.5|13704|13698|13700.7|13695.3|257
1597662900000|2020-08-17 11:15:00|13703.6|13697.6|13706.4|13700.4|13706.4|13700.7|13703.4|13697.6|257
1597663200000|2020-08-17 11:20:00|13706.5|13700.5|13707|13701|13708.2|13702.2|13706.1|13700.1|228
1597663500000|2020-08-17 11:25:00|13707.1|13701.1|13707.5|13701.5|13708.2|13702.2|13706.3|13700.3|166
1597663800000|2020-08-17 11:30:00|13707.4|13701.4|13707.9|13701.9|13708.6|13703.8|13706.7|13701.1|266
1597664100000|2020-08-17 11:35:00|13708|13702|13706.8|13700.8|13708.4|13702.4|13706.5|13700.5|220
1597664400000|2020-08-17 11:40:00|13706.7|13700.7|13705.8|13699.8|13706.9|13701|13703.6|13698.7|216
1597664700000|2020-08-17 11:45:00|13705.7|13699.7|13706.5|13700.5|13707.3|13701.3|13705.5|13699.5|227
1597665000000|2020-08-17 11:50:00|13706.2|13700.2|13705.1|13699.1|13706.7|13701.4|13703.6|13697.9|231
1597665300000|2020-08-17 11:55:00|13704.9|13698.9|13703.2|13697.2|13705|13699.8|13701.5|13697|235
1597665600000|2020-08-17 12:00:00|13703.3|13697.3|13705.8|13699.8|13706|13700.9|13701.8|13697.1|238
1597665900000|2020-08-17 12:05:00|13705.9|13699.9|13703.3|13697.3|13705.9|13701|13701.6|13697.1|325
1597666200000|2020-08-17 12:10:00|13703.4|13697.4|13702.2|13696.2|13704.5|13700|13702|13696.1|223
1597666500000|2020-08-17 12:15:00|13702.1|13696.1|13699|13693|13702.3|13696.3|13698.9|13692.9|349
1597666800000|2020-08-17 12:20:00|13698.9|13692.9|13699.1|13693.1|13701.2|13695.3|13697.4|13692.3|299
1597667100000|2020-08-17 12:25:00|13699.2|13693.2|13700|13694|13700.2|13694.3|13697.1|13691.1|328
1597667400000|2020-08-17 12:30:00|13699.9|13693.9|13697.2|13691.2|13700.8|13694.8|13695.4|13690.6|413
1597667700000|2020-08-17 12:35:00|13697.1|13691.1|13697.2|13691.2|13698.6|13693.8|13694.8|13690.1|367
1597668000000|2020-08-17 12:40:00|13697.1|13691.1|13695.7|13689.7|13697.4|13692.7|13693.5|13688.7|263
1597668300000|2020-08-17 12:45:00|13695.6|13689.6|13696.9|13690.9|13698.6|13693.5|13694.7|13689.5|245
1597668600000|2020-08-17 12:50:00|13696.8|13690.8|13697.9|13691.9|13698.2|13693.6|13695.2|13690.2|287
1597668900000|2020-08-17 12:55:00|13696.6|13693.6|13696.2|13690.2|13697.9|13693.6|13694|13689.5|303
1597669200000|2020-08-17 13:00:00|13695.1|13692.1|13697.6|13691.6|13697.8|13693.4|13693.9|13689.3|305
1597669500000|2020-08-17 13:05:00|13697.7|13691.7|13695.5|13692.5|13697.8|13693.2|13694.7|13690.1|231
1597669800000|2020-08-17 13:10:00|13695.6|13692.6|13698.6|13692.6|13699|13694.7|13695.6|13691.5|280
1597670100000|2020-08-17 13:15:00|13698.7|13692.7|13695.2|13689.2|13698.8|13693.8|13692.7|13688.3|262
1597670400000|2020-08-17 13:20:00|13695.1|13689.1|13694.3|13688.3|13695.5|13691|13692.8|13688.2|215
1597670700000|2020-08-17 13:25:00|13694.2|13688.2|13693.2|13687.2|13694.6|13689.9|13690.9|13686.3|211
1597671000000|2020-08-17 13:30:00|13693.1|13687.1|13688.1|13682.1|13693.6|13688.6|13687.4|13682.1|269
1597671300000|2020-08-17 13:35:00|13688.2|13682.2|13688.3|13682.3|13690.3|13684.3|13686.2|13681.5|340
1597671600000|2020-08-17 13:40:00|13688.2|13682.2|13687.1|13681.1|13688.3|13683.3|13685.3|13681|231
1597671900000|2020-08-17 13:45:00|13687|13681|13687.5|13681.5|13688.7|13684.1|13684.7|13680.1|225
1597672200000|2020-08-17 13:50:00|13687.6|13681.6|13686|13683|13688.1|13683.3|13684.4|13680|254
1597672500000|2020-08-17 13:55:00|13687.4|13681.4|13687.8|13681.8|13689.6|13684.9|13685.2|13680.5|224
1597672800000|2020-08-17 14:00:00|13687.7|13681.7|13687.6|13681.6|13688.8|13683.8|13685.2|13680.6|234
1597673100000|2020-08-17 14:05:00|13687.7|13681.7|13685.4|13679.4|13688.2|13682.2|13685.3|13679.3|244
1597673400000|2020-08-17 14:10:00|13685.5|13679.5|13686|13680|13686.6|13682.1|13683.9|13679.2|243
1597673700000|2020-08-17 14:15:00|13684.6|13681.6|13686|13683|13687.9|13683.3|13684.6|13679.4|280
1597674000000|2020-08-17 14:20:00|13685.9|13682.9|13685.6|13679.6|13687.5|13683|13683.1|13678.4|230
1597674300000|2020-08-17 14:25:00|13685.7|13679.7|13685.1|13679.1|13686|13680|13682.7|13678.1|226
1597674600000|2020-08-17 14:30:00|13685.2|13679.2|13681.7|13678.7|13685.4|13680.7|13681.7|13677.4|294
1597674900000|2020-08-17 14:35:00|13681.8|13678.8|13684.6|13678.6|13684.6|13679.5|13681.7|13676.3|226
1597675200000|2020-08-17 14:40:00|13684.7|13678.7|13684.9|13678.9|13685.6|13681|13682.5|13677.3|278
1597675500000|2020-08-17 14:45:00|13684.7|13678.7|13686.1|13680.1|13687.1|13682.6|13682.3|13677.8|324
1597675800000|2020-08-17 14:50:00|13686|13680|13685.9|13679.9|13687.5|13682.3|13684.2|13678.6|354
1597676100000|2020-08-17 14:55:00|13685.8|13679.8|13686.7|13680.7|13687.7|13681.9|13683.8|13679.1|374
1597676400000|2020-08-17 15:00:00|13687|13681|13686.9|13680.9|13688.4|13683.3|13685.2|13680.4|370
1597676700000|2020-08-17 15:05:00|13687.1|13681.1|13687.9|13681.9|13689.3|13683.3|13687.1|13681.1|223
1597677000000|2020-08-17 15:10:00|13688|13682|13686|13680|13688|13682.8|13684.3|13679.8|250
1597677300000|2020-08-17 15:15:00|13685.9|13679.9|13683.9|13677.9|13686.4|13681.6|13683.1|13677.7|186
1597677600000|2020-08-17 15:20:00|13684|13678|13684.3|13678.3|13686.8|13682.2|13682.9|13678|176
1597677900000|2020-08-17 15:25:00|13684.4|13678.4|13684.5|13678.5|13685|13679.6|13682.6|13677.8|211
1597678200000|2020-08-17 15:30:00|13684.6|13678.6|13684.4|13681.4|13686.2|13681.4|13682.3|13677.5|286
1597678500000|2020-08-17 15:35:00|13684.5|13681.5|13685.3|13679.3|13685.8|13681.6|13682.5|13677.5|268
1597678800000|2020-08-17 15:40:00|13685.5|13679.5|13684.2|13678.2|13686.1|13680.1|13683.9|13677.9|241
1597679100000|2020-08-17 15:45:00|13684.3|13678.3|13685|13679|13685.6|13680.3|13683|13678.1|254
1597679400000|2020-08-17 15:50:00|13684.9|13678.9|13684.8|13678.8|13687.2|13682.6|13682.9|13678.4|213
1597679700000|2020-08-17 15:55:00|13684.7|13678.7|13680.9|13677.9|13684.9|13679.6|13680.8|13676.4|191
1597680000000|2020-08-17 16:00:00|13680.8|13677.8|13683.8|13677.8|13684|13679.5|13680.8|13676.3|193
1597680300000|2020-08-17 16:05:00|13683.9|13677.9|13683|13677|13684|13679.5|13681.9|13676.8|165
1597680600000|2020-08-17 16:10:00|13683.1|13677.1|13683.2|13677.2|13684.2|13679.3|13681.3|13676.6|179
1597680900000|2020-08-17 16:15:00|13683.3|13677.3|13683.5|13677.5|13683.6|13679.2|13681.7|13677.1|134
1597681200000|2020-08-17 16:20:00|13683.6|13677.6|13684.5|13678.5|13684.5|13679.5|13682|13677.2|164
1597681500000|2020-08-17 16:25:00|13684.4|13678.4|13684.4|13678.4|13684.7|13680.2|13682.5|13677.3|151
1597681800000|2020-08-17 16:30:00|13684.2|13678.2|13684.5|13678.5|13684.7|13680.1|13683|13677.4|149
1597682100000|2020-08-17 16:35:00|13684.4|13678.4|13683.2|13677.2|13684.5|13678.5|13682.5|13676.5|153
1597682400000|2020-08-17 16:40:00|13683.1|13677.1|13683.1|13677.1|13683.5|13679|13681.1|13676.5|179
1597682700000|2020-08-17 16:45:00|13683|13677|13681.1|13678.1|13683.2|13678.4|13680.9|13676.4|115
1597683000000|2020-08-17 16:50:00|13681|13678|13682.4|13676.4|13683.1|13678.3|13680.8|13676.2|132
1597683300000|2020-08-17 16:55:00|13682.5|13676.5|13682.6|13676.6|13683|13678.3|13680.8|13676.4|133
1597683600000|2020-08-17 17:00:00|13682.5|13676.5|13682.3|13676.3|13683.2|13678.6|13680.1|13675.6|155
1597683900000|2020-08-17 17:05:00|13682.4|13676.4|13683.1|13677.1|13683.9|13679.4|13680.7|13676.2|144
1597684200000|2020-08-17 17:10:00|13683.2|13677.2|13682|13676|13683.4|13677.4|13681.7|13675.7|203
1597684500000|2020-08-17 17:15:00|13681.9|13675.9|13680.2|13677.2|13682.2|13677.4|13680|13675.5|132
1597684800000|2020-08-17 17:20:00|13680|13677|13680|13677|13681.5|13677.1|13679.7|13675.4|94
1597685100000|2020-08-17 17:25:00|13679.9|13676.9|13679.9|13676.9|13681.6|13677.1|13679.7|13675.5|108
1597685400000|2020-08-17 17:30:00|13680|13677|13680|13677|13681.7|13677.1|13679.7|13675.3|119
1597685700000|2020-08-17 17:35:00|13680.1|13677.1|13682.3|13676.3|13682.4|13677.8|13679.9|13675.9|86
1597686000000|2020-08-17 17:40:00|13682.2|13676.2|13682.1|13676.1|13682.7|13678.2|13680.4|13676|99
1597686300000|2020-08-17 17:45:00|13682.2|13676.2|13681.9|13678.9|13683.5|13679.1|13680.6|13676.1|142
1597686600000|2020-08-17 17:50:00|13681.8|13678.8|13682.4|13679.4|13684|13679.4|13681.7|13677.2|87
1597686900000|2020-08-17 17:55:00|13682.6|13679.6|13683.7|13677.7|13683.8|13679.6|13681.8|13677.2|111
1597687200000|2020-08-17 18:00:00|13683.8|13677.8|13681.8|13678.8|13684.7|13679.6|13681.6|13677.3|106
1597687500000|2020-08-17 18:05:00|13681.9|13678.9|13682.6|13676.6|13683.6|13679.2|13681.1|13676.5|156
1597687800000|2020-08-17 18:10:00|13682.5|13676.5|13680.9|13677.9|13683.5|13678.8|13680.7|13676|161
1597688100000|2020-08-17 18:15:00|13681.1|13678.1|13683.3|13677.3|13683.4|13678.5|13680.9|13676.6|145
1597688400000|2020-08-17 18:20:00|13683.2|13677.2|13681.2|13678.2|13683.8|13679.2|13681.1|13676.4|255
1597688700000|2020-08-17 18:25:00|13681.3|13678.3|13683.8|13677.8|13683.8|13679|13681.1|13676.5|208
1597689000000|2020-08-17 18:30:00|13683.6|13677.6|13683.3|13677.3|13684.2|13679.3|13681.7|13677.2|185
1597689300000|2020-08-17 18:35:00|13683.4|13677.4|13681.1|13678.1|13683.4|13679|13681.1|13676.7|182
1597689600000|2020-08-17 18:40:00|13681.2|13678.2|13683.4|13677.4|13683.7|13679.3|13681.1|13676.5|174
1597689900000|2020-08-17 18:45:00|13681.9|13678.9|13684.2|13678.2|13684.3|13679.8|13681.8|13677.2|151
1597690200000|2020-08-17 18:50:00|13684.3|13678.3|13685.1|13679.1|13685.9|13680.6|13682.9|13678.2|173
1597690500000|2020-08-17 18:55:00|13685|13679|13684.4|13678.4|13685.2|13679.2|13684.1|13678.1|160
1597690800000|2020-08-17 19:00:00|13684.5|13678.5|13684.3|13678.3|13685.1|13679.1|13684.1|13678.1|249
1597691100000|2020-08-17 19:05:00|13684.2|13678.2|13684.1|13678.1|13684.9|13679.7|13682.3|13677.6|212
1597691400000|2020-08-17 19:10:00|13684|13678|13684|13678|13684.6|13679.9|13682.5|13677.8|155
1597691700000|2020-08-17 19:15:00|13684.1|13678.1|13685|13679|13685.2|13680.6|13683.1|13678|144
1597692000000|2020-08-17 19:20:00|13685.1|13679.1|13684.8|13678.8|13685.2|13680.6|13683.3|13678.6|158
1597692300000|2020-08-17 19:25:00|13683.2|13680.2|13684|13678|13684.8|13680.3|13682.5|13677.8|129
1597692600000|2020-08-17 19:30:00|13684.1|13678.1|13685.2|13679.2|13685.8|13681.3|13682.7|13678.1|173
1597692900000|2020-08-17 19:35:00|13685|13679|13683.6|13677.6|13685.3|13680.7|13683.3|13677.5|200
1597693200000|2020-08-17 19:40:00|13683.4|13677.4|13680.4|13677.4|13683.5|13678.8|13679.9|13675.2|150
1597693500000|2020-08-17 19:45:00|13680.3|13677.3|13681.4|13675.4|13682.3|13677.7|13679.2|13674.9|146
1597693800000|2020-08-17 19:50:00|13681.5|13675.5|13679|13676|13681.6|13677.1|13678.9|13674.3|87
1597694100000|2020-08-17 19:55:00|13678.9|13675.9|13680.6|13674.6|13681|13676.2|13678.9|13674.4|145
1597694400000|2020-08-17 20:00:00|13680.8|13674.8|13681.1|13675.1|13681.3|13675.3|13680.8|13674.8|122
1597694700000|2020-08-17 20:05:00|13681|13675|13681|13675|13681.2|13676.5|13679.3|13674.7|77
1597695000000|2020-08-17 20:10:00|13680.9|13674.9|13681.3|13675.3|13681.5|13675.5|13680.8|13674.8|119
1597695300000|2020-08-17 20:15:00|13681.2|13675.2|13681.5|13675.5|13681.7|13675.7|13680.7|13674.7|113
1597695600000|2020-08-17 20:20:00|13681.6|13675.6|13681.1|13675.1|13681.8|13675.8|13680.7|13674.7|103
1597695900000|2020-08-17 20:25:00|13681|13675|13680.7|13674.7|13681.1|13676.3|13679.1|13674.4|85
1597696200000|2020-08-17 20:30:00|13680.6|13674.6|13680.7|13674.7|13681|13676|13678.9|13674.5|78
1597696500000|2020-08-17 20:35:00|13680.8|13674.8|13680.9|13674.9|13681.2|13676.2|13679|13674.4|93
1597696800000|2020-08-17 20:40:00|13681|13675|13681.5|13675.5|13681.7|13675.7|13680.4|13674.4|92
1597697100000|2020-08-17 20:45:00|13681.1|13675.1|13681.2|13675.2|13681.8|13675.8|13680.8|13674.8|219
1597697400000|2020-08-17 20:50:00|13681.4|13675.4|13681.8|13675.8|13682.1|13676.1|13680.3|13674.3|184
1597697700000|2020-08-17 20:55:00|13681.6|13675.6|13682.5|13676.5|13682.5|13676.5|13681.4|13675.4|115
1597698000000|2020-08-17 21:00:00|13688.9|13676.3|13689.4|13678.8|13692.3|13680.5|13688|13675.3|49
1597698300000|2020-08-17 21:05:00|13687.6|13681.6|13690.8|13676.2|13691|13682.4|13687.2|13676.2|52
1597698600000|2020-08-17 21:10:00|13691|13675.9|13690.4|13676.5|13692|13681|13687|13673.1|104
1597698900000|2020-08-17 21:15:00|13689.2|13677.8|13690.1|13677.7|13691.7|13681|13687|13675.4|73
1597699200000|2020-08-17 21:20:00|13687|13681|13688.5|13678.8|13691.6|13681|13686.8|13673.8|120
1597699500000|2020-08-17 21:25:00|13689.8|13677.3|13686.5|13680.5|13690.5|13681.5|13685.5|13673.4|118
1597699800000|2020-08-17 21:30:00|13689.3|13677.8|13689.7|13677.6|13690.5|13681.5|13685.5|13674.2|98
1597700100000|2020-08-17 21:35:00|13688.1|13679.1|13686.5|13680.5|13690.2|13681.5|13685.5|13676.6|83
1597700400000|2020-08-17 21:40:00|13685.5|13677.7|13690.2|13676.7|13690.2|13680.5|13685.5|13676.6|84
1597700700000|2020-08-17 21:45:00|13690.1|13677.4|13688.8|13677.9|13690.2|13680.5|13686.5|13676.1|85
1597701000000|2020-08-17 21:50:00|13686.5|13680.5|13688.3|13681.5|13690.3|13681.5|13685.5|13676.1|90
1597701300000|2020-08-17 21:55:00|13688.1|13676.4|13688.7|13676.8|13690.2|13681.5|13686.5|13676|122
1597701600000|2020-08-17 22:00:00|13689.1|13676.2|13685.9|13678.4|13689.2|13680|13685.1|13675.5|219
1597701900000|2020-08-17 22:05:00|13686|13678.3|13684.1|13678|13686.9|13679.4|13683|13676.3|241
1597702200000|2020-08-17 22:10:00|13684.2|13677.9|13683.3|13677.3|13684.6|13678.4|13683.2|13677.2|119
1597702500000|2020-08-17 22:15:00|13683.1|13677.1|13683.6|13677.6|13684.2|13677.9|13682.9|13676.6|75
1597702800000|2020-08-17 22:20:00|13683.9|13677.8|13683.6|13677.6|13684.1|13677.8|13682.6|13676.5|121
1597703100000|2020-08-17 22:25:00|13683.1|13677.1|13683.6|13677.6|13684|13677.8|13682.8|13676.7|63
1597703400000|2020-08-17 22:30:00|13683.2|13677.2|13685.2|13679.2|13686.7|13680.7|13683.1|13677.1|154
1597703700000|2020-08-17 22:35:00|13685|13679|13686|13680|13686.6|13680.6|13682.6|13675.5|215
1597704000000|2020-08-17 22:40:00|13685.7|13679.7|13685.6|13679.6|13687.4|13681.4|13684.4|13678.4|281
1597704300000|2020-08-17 22:45:00|13685.4|13679.4|13686.6|13680.6|13687.1|13681.1|13685.4|13679.4|136
1597704600000|2020-08-17 22:50:00|13686.5|13680.5|13686.1|13680.1|13687|13681|13685.5|13679.5|114
1597704900000|2020-08-17 22:55:00|13686|13680|13685.1|13679.1|13686.5|13680.5|13684.1|13678.1|321
1597705200000|2020-08-17 23:00:00|13684.8|13678.8|13686.1|13680.1|13686.7|13680.7|13684.4|13678.4|231
1597705500000|2020-08-17 23:05:00|13686|13680|13684.2|13678.2|13686.9|13680.9|13683.5|13677.5|405
1597705800000|2020-08-17 23:10:00|13684.3|13678.3|13684.1|13678.1|13685|13679|13683.9|13677.9|298
1597706100000|2020-08-17 23:15:00|13683.9|13677.9|13684.6|13678.6|13686.2|13680.2|13683.8|13677.8|184
1597706400000|2020-08-17 23:20:00|13684.4|13678.4|13685.4|13679.4|13687|13681|13684.1|13678.1|205
1597706700000|2020-08-17 23:25:00|13685.5|13679.5|13683.1|13680.1|13685.9|13681.3|13683|13678.5|156
1597707000000|2020-08-17 23:30:00|13683|13680|13684.5|13678.5|13685|13680.1|13683|13678.2|161
1597707300000|2020-08-17 23:35:00|13684.6|13678.6|13684.8|13678.8|13685.6|13680.4|13683.3|13678.2|264
1597707600000|2020-08-17 23:40:00|13684.7|13678.7|13682.6|13676.6|13685|13680.2|13681.1|13676.2|211
1597707900000|2020-08-17 23:45:00|13682.4|13676.4|13682.7|13676.7|13683|13678.1|13680.8|13676|244
1597708200000|2020-08-17 23:50:00|13682.6|13676.6|13682.5|13676.5|13683.3|13678.8|13681.3|13676.3|326
1597708500000|2020-08-17 23:55:00|13682.4|13676.4|13682.5|13676.5|13682.9|13678.2|13680.7|13675.5|279
1597708800000|2020-08-18 00:00:00|13682.4|13676.4|13680.8|13674.8|13682.6|13678.2|13677.4|13672.5|340
1597709100000|2020-08-18 00:05:00|13680.6|13674.6|13677.6|13674.6|13680.8|13676.4|13677|13672.6|399
1597709400000|2020-08-18 00:10:00|13677.5|13674.5|13679.7|13676.7|13681.4|13676.8|13676.8|13672.6|386
1597709700000|2020-08-18 00:15:00|13679.8|13676.8|13680.3|13674.3|13682.4|13678|13678.3|13674|284
1597710000000|2020-08-18 00:20:00|13680.2|13674.2|13679.9|13673.9|13680.5|13676.1|13678.1|13673.6|212
1597710300000|2020-08-18 00:25:00|13678.3|13675.3|13678.5|13672.5|13679.5|13675.3|13676.1|13671.5|285
1597710600000|2020-08-18 00:30:00|13678.6|13672.6|13680.3|13677.3|13681.9|13677.4|13676.7|13672.1|332
1597710900000|2020-08-18 00:35:00|13681.1|13678.1|13677.3|13674.3|13681.3|13678.3|13677.1|13672.3|328
1597711200000|2020-08-18 00:40:00|13677.4|13674.4|13675.4|13672.4|13678|13674.6|13674.9|13670.4|292
1597711500000|2020-08-18 00:45:00|13675.5|13672.5|13675.7|13669.7|13677.2|13672.8|13674.1|13669.4|295
1597711800000|2020-08-18 00:50:00|13675.8|13669.8|13673|13670|13675.8|13671|13672.6|13668.1|271
1597712100000|2020-08-18 00:55:00|13672.8|13669.8|13667.9|13661.9|13674.7|13670.2|13665.5|13660.2|307
1597712400000|2020-08-18 01:00:00|13669.5|13663.5|13667.7|13664.7|13670.7|13666.1|13663.4|13658.4|347
1597712700000|2020-08-18 01:05:00|13667.6|13664.6|13666|13663|13669.6|13665.1|13665.4|13660.9|365
1597713000000|2020-08-18 01:10:00|13666.1|13663.1|13667.2|13661.2|13669.5|13665.5|13665.8|13661.1|310
1597713300000|2020-08-18 01:15:00|13665.7|13662.7|13667.4|13661.4|13667.6|13663.1|13663.4|13658.8|357
1597713600000|2020-08-18 01:20:00|13667.5|13661.5|13665.5|13662.5|13667.6|13663.3|13664.8|13660.4|323
1597713900000|2020-08-18 01:25:00|13665.4|13662.4|13665.3|13662.3|13667|13663.2|13664.9|13660.7|173
1597714200000|2020-08-18 01:30:00|13665.4|13662.4|13669.3|13666.3|13670.8|13666.4|13665.3|13661.5|230
1597714500000|2020-08-18 01:35:00|13669.2|13666.2|13670.2|13667.2|13672.5|13668.3|13669.2|13664.7|321
1597714800000|2020-08-18 01:40:00|13670.3|13667.3|13666.6|13663.6|13672.8|13669|13665.8|13661.3|308
1597715100000|2020-08-18 01:45:00|13666.5|13663.5|13665|13662|13668.9|13664.4|13664|13659.9|270
1597715400000|2020-08-18 01:50:00|13665.1|13662.1|13667.3|13664.3|13669|13664.8|13664.6|13660.3|391
1597715700000|2020-08-18 01:55:00|13667.4|13664.4|13668|13665|13668.7|13665.3|13666|13661.4|312
1597716000000|2020-08-18 02:00:00|13667.9|13664.9|13669.4|13666.4|13669.4|13666.4|13667.1|13662.9|232
1597716300000|2020-08-18 02:05:00|13669.3|13666.3|13669.3|13666.3|13671.5|13667.1|13666.9|13662.4|327
1597716600000|2020-08-18 02:10:00|13669.2|13666.2|13669.7|13666.7|13671|13666.7|13668.3|13664|273
1597716900000|2020-08-18 02:15:00|13671.4|13665.4|13669|13666|13672.8|13668.4|13668.7|13664.5|161
1597717200000|2020-08-18 02:20:00|13669.1|13666.1|13668.6|13665.6|13671.5|13667|13667.5|13663.1|252
1597717500000|2020-08-18 02:25:00|13668.7|13665.7|13667.4|13664.4|13670.4|13666.1|13666.6|13663|243
1597717800000|2020-08-18 02:30:00|13667.5|13664.5|13669.7|13666.7|13671|13667.2|13667.5|13663.6|350
1597718100000|2020-08-18 02:35:00|13669.6|13666.6|13670.1|13667.1|13671.8|13667.3|13668.9|13664.9|240
1597718400000|2020-08-18 02:40:00|13670.2|13667.2|13672.9|13669.9|13675|13670.4|13670|13666.5|174
1597718700000|2020-08-18 02:45:00|13673.1|13670.1|13673.8|13670.8|13676.2|13671.3|13673|13668.6|159
1597719000000|2020-08-18 02:50:00|13673.7|13670.7|13674.9|13671.9|13677.9|13673.3|13673.5|13669.1|148
1597719300000|2020-08-18 02:55:00|13674.8|13671.8|13672.6|13669.6|13676.7|13672.3|13671.8|13668.6|310
1597719600000|2020-08-18 03:00:00|13672.1|13669.1|13672.7|13669.7|13676.7|13672.2|13672|13668.1|450
1597719900000|2020-08-18 03:05:00|13672.6|13669.6|13672.1|13669.1|13674.1|13670.5|13671.5|13667.5|262
1597720200000|2020-08-18 03:10:00|13671.9|13668.9|13671.6|13665.6|13672.6|13669.6|13668.9|13664.5|265
1597720500000|2020-08-18 03:15:00|13670.2|13667.2|13669.9|13666.9|13672.7|13668|13667.8|13663.6|260
1597720800000|2020-08-18 03:20:00|13670|13667|13671.9|13668.9|13673.5|13669.1|13669.3|13666.3|220
1597721100000|2020-08-18 03:25:00|13672.5|13669.5|13671.9|13668.9|13673.9|13670.1|13671.9|13667.5|219
1597721400000|2020-08-18 03:30:00|13672|13669|13671.9|13668.9|13674.4|13670.3|13671|13666.7|256
1597721700000|2020-08-18 03:35:00|13672|13669|13669.8|13666.8|13672.5|13669.1|13669.2|13665.1|357
1597722000000|2020-08-18 03:40:00|13669.6|13666.6|13673.6|13667.6|13673.9|13669.7|13668.8|13665.3|227
1597722300000|2020-08-18 03:45:00|13672.1|13669.1|13672.6|13666.6|13674.1|13669.8|13670.5|13666.4|289
1597722600000|2020-08-18 03:50:00|13672.5|13666.5|13673.5|13670.5|13676.3|13671.9|13671.6|13666.5|358
1597722900000|2020-08-18 03:55:00|13673.4|13670.4|13676.9|13673.9|13678.4|13674|13672.9|13668.7|293
1597723200000|2020-08-18 04:00:00|13676.8|13673.8|13674.5|13671.5|13678.2|13673.8|13673.6|13669.2|371
1597723500000|2020-08-18 04:05:00|13674.6|13671.6|13675.1|13672.1|13676.4|13672.2|13673.6|13669.5|237
1597723800000|2020-08-18 04:10:00|13675.2|13672.2|13676.2|13673.2|13678.4|13674.6|13675.2|13671.4|248
1597724100000|2020-08-18 04:15:00|13676.1|13673.1|13678.1|13672.1|13678.4|13674.2|13675.8|13671.5|276
1597724400000|2020-08-18 04:20:00|13676.6|13673.6|13676.2|13670.2|13678.3|13674.2|13674.8|13670.2|293
1597724700000|2020-08-18 04:25:00|13675.9|13669.9|13674.1|13671.1|13676.2|13671.8|13673.7|13669.1|343
1597725000000|2020-08-18 04:30:00|13673.9|13670.9|13674|13671|13675.9|13672|13673.5|13669.2|223
1597725300000|2020-08-18 04:35:00|13673.9|13670.9|13673|13670|13675.6|13671.2|13672.6|13668.4|191
1597725600000|2020-08-18 04:40:00|13672.9|13669.9|13673.4|13670.4|13674.9|13670.8|13672.5|13668.6|226
1597725900000|2020-08-18 04:45:00|13673.3|13670.3|13673.1|13670.1|13674.8|13670.4|13672.7|13668.5|106
1597726200000|2020-08-18 04:50:00|13673|13670|13673.3|13670.3|13675|13670.9|13672.7|13668.4|385
1597726500000|2020-08-18 04:55:00|13673.2|13670.2|13673.3|13670.3|13674.9|13671|13672.8|13668.7|193
1597726800000|2020-08-18 05:00:00|13673.4|13670.4|13673.4|13670.4|13673.9|13670.9|13672.8|13669.8|211
1597727100000|2020-08-18 05:05:00|13673.5|13670.5|13673|13670|13674.8|13671.1|13672.9|13668.8|189
1597727400000|2020-08-18 05:10:00|13672.8|13669.8|13673.2|13670.2|13674.2|13671.2|13672.8|13669.8|216
1597727700000|2020-08-18 05:15:00|13673.3|13670.3|13673.4|13670.4|13675.2|13671.1|13673|13668.6|225
1597728000000|2020-08-18 05:20:00|13673.3|13670.3|13673.2|13670.2|13674.7|13670.7|13672.7|13668.6|247
1597728300000|2020-08-18 05:25:00|13673.1|13670.1|13673.7|13670.7|13675.2|13671.5|13672.6|13668.1|316
1597728600000|2020-08-18 05:30:00|13673.6|13670.6|13672.7|13669.7|13675.4|13671.1|13672.6|13669.2|219
1597728900000|2020-08-18 05:35:00|13672.8|13669.8|13674.3|13671.3|13674.6|13671.6|13672.7|13669.7|190
1597729200000|2020-08-18 05:40:00|13674.4|13671.4|13673.4|13670.4|13675.1|13671.4|13672.9|13668.9|236
1597729500000|2020-08-18 05:45:00|13673.5|13670.5|13672|13669|13674.5|13670.7|13671.8|13668.5|278
1597729800000|2020-08-18 05:50:00|13672.1|13669.1|13673|13670|13673.1|13670.1|13671.7|13668.7|200
1597730100000|2020-08-18 05:55:00|13672.9|13669.9|13672.8|13669.8|13674.5|13671.1|13672.6|13668.5|209
1597730400000|2020-08-18 06:00:00|13672.9|13669.9|13671.6|13668.6|13674.2|13670.1|13671.6|13668.2|137
1597730700000|2020-08-18 06:05:00|13671.7|13668.7|13672.9|13669.9|13674.4|13670|13671.6|13668.2|148
1597731000000|2020-08-18 06:10:00|13672.8|13669.8|13673.2|13670.2|13675.5|13671.1|13672.5|13668.3|201
1597731300000|2020-08-18 06:15:00|13673.1|13670.1|13670.8|13667.8|13674.7|13670.2|13670.6|13667.6|178
1597731600000|2020-08-18 06:20:00|13670.7|13667.7|13670.1|13667.1|13671.5|13668|13669.6|13665.5|146
1597731900000|2020-08-18 06:25:00|13670.2|13667.2|13668.7|13665.7|13670.6|13667.6|13668.6|13664.5|214
1597732200000|2020-08-18 06:30:00|13668.8|13665.8|13664.1|13661.1|13670.2|13666.1|13664|13659.6|242
1597732500000|2020-08-18 06:35:00|13664|13661|13665.1|13662.1|13666.4|13662.2|13663|13658.6|244
1597732800000|2020-08-18 06:40:00|13665.3|13662.3|13665.4|13662.4|13667.8|13664|13664.6|13660.2|265
1597733100000|2020-08-18 06:45:00|13665.5|13662.5|13665.3|13662.3|13667.1|13663.2|13664.5|13660|178
1597733400000|2020-08-18 06:50:00|13665.4|13662.4|13664.1|13661.1|13666.1|13662.4|13663.8|13659.4|161
1597733700000|2020-08-18 06:55:00|13664|13661|13665.9|13662.9|13667.4|13663.5|13664|13660.5|225
1597734000000|2020-08-18 07:00:00|13666|13663|13666|13663|13668.1|13663.7|13665.2|13660.8|267
1597734300000|2020-08-18 07:05:00|13666.1|13663.1|13662.3|13659.3|13667.5|13663.2|13661.6|13657|318
1597734600000|2020-08-18 07:10:00|13662.2|13659.2|13661.5|13658.5|13664.6|13660.3|13660.7|13656.3|297
1597734900000|2020-08-18 07:15:00|13661.2|13658.2|13661.9|13658.9|13665.6|13661.2|13661|13656.5|400
1597735200000|2020-08-18 07:20:00|13661.6|13658.6|13661.7|13658.7|13663.9|13660.8|13660.7|13656.4|395
1597735500000|2020-08-18 07:25:00|13661.6|13658.6|13662.7|13656.7|13665.7|13661.2|13661.1|13656.6|313
1597735800000|2020-08-18 07:30:00|13662.5|13656.5|13662.5|13659.5|13664|13659.6|13660.7|13656.5|241
1597736100000|2020-08-18 07:35:00|13662.3|13659.3|13660.5|13657.5|13663.7|13659.5|13658.6|13654.2|237
1597736400000|2020-08-18 07:40:00|13660|13657|13659.5|13653.5|13661.5|13657.4|13657.6|13653.2|319
1597736700000|2020-08-18 07:45:00|13657.9|13654.9|13657|13654|13659.5|13655.1|13656.7|13652.2|266
1597737000000|2020-08-18 07:50:00|13656.9|13653.9|13658.6|13652.6|13660.4|13657.4|13656.6|13652.1|283
1597737300000|2020-08-18 07:55:00|13658.5|13652.5|13657.6|13651.6|13658.7|13654.2|13655.4|13651|320
1597737600000|2020-08-18 08:00:00|13656.1|13653.1|13657|13654|13659.4|13654.9|13655.6|13651|333
1597737900000|2020-08-18 08:05:00|13657.1|13654.1|13658|13652|13658.7|13654.2|13655.9|13651.4|218
1597738200000|2020-08-18 08:10:00|13657.9|13651.9|13656.5|13650.5|13659.5|13655|13654.7|13650|281
1597738500000|2020-08-18 08:15:00|13656.7|13650.7|13657.3|13651.3|13657.7|13653.2|13654.7|13650.3|294
1597738800000|2020-08-18 08:20:00|13657.4|13651.4|13658.3|13652.3|13659.5|13655.1|13655|13650.4|330
1597739100000|2020-08-18 08:25:00|13658.2|13652.2|13659.7|13653.7|13661.3|13656.7|13657.6|13652|358
1597739400000|2020-08-18 08:30:00|13659.6|13653.6|13656.3|13653.3|13660.3|13655.8|13655.9|13651.4|348
1597739700000|2020-08-18 08:35:00|13656.2|13653.2|13654.1|13651.1|13658.9|13654.2|13654.1|13650.1|290
1597740000000|2020-08-18 08:40:00|13654.2|13651.2|13654|13651|13656.5|13651.9|13652.9|13648.3|361
1597740300000|2020-08-18 08:45:00|13654.1|13651.1|13654.9|13648.9|13655.5|13651.1|13652.6|13648.3|240
1597740600000|2020-08-18 08:50:00|13654.8|13648.8|13651.8|13648.8|13655.7|13651.9|13651.6|13647.2|309
1597740900000|2020-08-18 08:55:00|13651.7|13648.7|13651.3|13648.3|13653.5|13649.2|13649.2|13643.8|375
1597741200000|2020-08-18 09:00:00|13651.2|13648.2|13649.2|13646.2|13652.7|13648.5|13648.9|13644.4|288
1597741500000|2020-08-18 09:05:00|13649.1|13646.1|13649.7|13646.7|13651.7|13647.2|13648.5|13644.3|214
1597741800000|2020-08-18 09:10:00|13649.8|13646.8|13651.5|13645.5|13652.5|13647.9|13648.1|13643.7|210
1597742100000|2020-08-18 09:15:00|13651.4|13645.4|13650.5|13647.5|13652.4|13648|13649.6|13645.2|267
1597742400000|2020-08-18 09:20:00|13650.6|13647.6|13651.1|13648.1|13653.3|13649|13649.6|13645.3|253
1597742700000|2020-08-18 09:25:00|13651.2|13648.2|13652.2|13649.2|13655|13650.5|13650.4|13645.8|405
1597743000000|2020-08-18 09:30:00|13652.3|13649.3|13651.2|13648.2|13654.1|13649.7|13651|13646.4|236
1597743300000|2020-08-18 09:35:00|13651.1|13648.1|13650.5|13647.5|13652.8|13648.6|13650|13645.4|283
1597743600000|2020-08-18 09:40:00|13650.6|13647.6|13651.6|13645.6|13652.1|13647.6|13648.9|13644.4|224
1597743900000|2020-08-18 09:45:00|13651.5|13645.5|13648.7|13645.7|13653.2|13648.8|13648.7|13644.3|199
1597744200000|2020-08-18 09:50:00|13648.8|13645.8|13649|13646|13651.7|13647|13648.7|13644.2|165
1597744500000|2020-08-18 09:55:00|13648.9|13645.9|13649.4|13646.4|13651.5|13646.9|13648.4|13643.9|175
1597744800000|2020-08-18 10:00:00|13649.5|13646.5|13652|13646|13652.7|13648.1|13648.9|13644.3|223
1597745100000|2020-08-18 10:05:00|13651.5|13645.5|13650|13647|13652|13647|13649.5|13645.1|181
1597745400000|2020-08-18 10:10:00|13649.8|13646.8|13651.5|13648.5|13652.8|13648.7|13648.9|13644.5|222
1597745700000|2020-08-18 10:15:00|13651.4|13648.4|13650.8|13647.8|13654.5|13649.8|13650.7|13646.2|251
1597746000000|2020-08-18 10:20:00|13650.7|13647.7|13649|13646|13653.2|13648.7|13649|13644.6|224
1597746300000|2020-08-18 10:25:00|13649.2|13646.2|13650.1|13644.1|13652.2|13647.4|13648|13643.5|233
1597746600000|2020-08-18 10:30:00|13650.2|13644.2|13649.5|13646.5|13651|13646.6|13648.5|13644|211
1597746900000|2020-08-18 10:35:00|13649.4|13646.4|13649.9|13643.9|13651|13646.6|13648.8|13643.7|237
1597747200000|2020-08-18 10:40:00|13650|13644|13647.7|13644.7|13650.7|13646.1|13647.5|13643.1|217
1597747500000|2020-08-18 10:45:00|13647.8|13644.8|13649.1|13646.1|13651|13646.3|13647.7|13643.3|220
1597747800000|2020-08-18 10:50:00|13649.2|13646.2|13650.2|13644.2|13650.5|13646.2|13647.9|13643.3|225
1597748100000|2020-08-18 10:55:00|13650.1|13644.1|13651.5|13645.5|13652.2|13647.6|13647.8|13643.4|271
1597748400000|2020-08-18 11:00:00|13651.7|13645.7|13649.3|13646.3|13652.1|13647.3|13649.1|13644.4|267
1597748700000|2020-08-18 11:05:00|13650.8|13644.8|13653|13647|13655.1|13649.1|13649|13644.4|253
1597749000000|2020-08-18 11:10:00|13652.9|13646.9|13651.7|13648.7|13653.3|13649|13650.7|13646.2|269
1597749300000|2020-08-18 11:15:00|13653.1|13647.1|13655.2|13649.2|13656|13650|13650.8|13646.7|169
1597749600000|2020-08-18 11:20:00|13655.1|13649.1|13656.1|13650.1|13656.2|13651.7|13654|13648.2|225
1597749900000|2020-08-18 11:25:00|13656|13650|13657.4|13651.4|13657.5|13652.4|13654.6|13649.4|212
1597750200000|2020-08-18 11:30:00|13657.3|13651.3|13658|13652|13658.7|13652.8|13655.4|13650.8|190
1597750500000|2020-08-18 11:35:00|13657.9|13651.9|13655.7|13652.7|13658.5|13653.1|13655.3|13651|218
1597750800000|2020-08-18 11:40:00|13655.6|13652.6|13657.5|13651.5|13657.8|13652.8|13653.8|13649.1|220
1597751100000|2020-08-18 11:45:00|13657.4|13651.4|13656.1|13650.1|13657.5|13653|13654.4|13649.7|216
1597751400000|2020-08-18 11:50:00|13656|13650|13656.2|13650.2|13657.2|13651.8|13654.3|13649.4|188
1597751700000|2020-08-18 11:55:00|13656.1|13650.1|13653.6|13647.6|13656.9|13650.9|13652.2|13647.5|265
1597752000000|2020-08-18 12:00:00|13653.7|13647.7|13653|13647|13654.4|13649.9|13651.1|13646.6|273
1597752300000|2020-08-18 12:05:00|13651.6|13648.6|13649.9|13646.9|13653.8|13649.1|13649.5|13645.1|264
1597752600000|2020-08-18 12:10:00|13649.8|13646.8|13651.3|13645.3|13652.9|13648.2|13649.8|13645.1|233
1597752900000|2020-08-18 12:15:00|13651.5|13645.5|13647.1|13641.1|13651.9|13647.2|13646|13641|241
1597753200000|2020-08-18 12:20:00|13647|13641|13645.2|13642.2|13647.7|13642.8|13644.4|13639.8|291
1597753500000|2020-08-18 12:25:00|13645.3|13642.3|13644.6|13638.6|13646.6|13642.3|13643.5|13638.6|197
1597753800000|2020-08-18 12:30:00|13644.8|13638.8|13645.8|13639.8|13646|13641.1|13643.4|13638.6|243
1597754100000|2020-08-18 12:35:00|13645.7|13639.7|13644.5|13638.5|13645.9|13641.5|13642.8|13637.9|273
1597754400000|2020-08-18 12:40:00|13644.6|13638.6|13643.1|13640.1|13646.4|13641.9|13642.4|13638.3|269
1597754700000|2020-08-18 12:45:00|13643.2|13640.2|13641.7|13638.7|13644.2|13640.2|13641.6|13637.7|219
1597755000000|2020-08-18 12:50:00|13641.8|13638.8|13643.9|13640.9|13645.4|13641|13641.7|13637.2|213
1597755300000|2020-08-18 12:55:00|13644|13641|13645|13639|13645.5|13641.4|13642.4|13637.8|297
1597755600000|2020-08-18 13:00:00|13644.3|13638.3|13645.6|13639.6|13645.6|13641.4|13640.6|13636.2|328
1597755900000|2020-08-18 13:05:00|13645.7|13639.7|13646.1|13640.1|13646.6|13642.2|13642.1|13637.4|343
1597756200000|2020-08-18 13:10:00|13646|13640|13642.5|13639.5|13646.1|13641.6|13641.9|13637.4|358
1597756500000|2020-08-18 13:15:00|13644|13638|13641.1|13638.1|13644.5|13639.6|13641|13636.5|324
1597756800000|2020-08-18 13:20:00|13642.5|13636.5|13642.4|13639.4|13644.4|13640.1|13640.7|13636.2|291
1597757100000|2020-08-18 13:25:00|13642.3|13639.3|13641.6|13635.6|13644.3|13639.9|13639.1|13634.8|367
1597757400000|2020-08-18 13:30:00|13641.5|13635.5|13642.3|13636.3|13643.1|13638.2|13638.6|13634.1|392
1597757700000|2020-08-18 13:35:00|13642.2|13636.2|13640.5|13634.5|13642.3|13637.1|13638.4|13634|383
1597758000000|2020-08-18 13:40:00|13640.6|13634.6|13637.8|13634.8|13640.7|13635.9|13637.4|13633|394
1597758300000|2020-08-18 13:45:00|13637.6|13634.6|13638.4|13632.4|13639.3|13635.1|13636.4|13631.9|349
1597758600000|2020-08-18 13:50:00|13638.3|13632.3|13641.4|13635.4|13641.4|13636.6|13636.5|13632|418
1597758900000|2020-08-18 13:55:00|13639.8|13636.8|13640.9|13634.9|13641.9|13637.9|13638.7|13633.9|368
1597759200000|2020-08-18 14:00:00|13641|13635|13641.8|13635.8|13642.8|13638.4|13638|13633.3|372
1597759500000|2020-08-18 14:05:00|13640.4|13637.4|13647.4|13641.4|13647.8|13643.1|13640.3|13635.9|460
1597759800000|2020-08-18 14:10:00|13647.5|13641.5|13643.6|13637.6|13647.6|13641.6|13642.2|13636.8|479
1597760100000|2020-08-18 14:15:00|13643.5|13637.5|13649.5|13643.5|13649.6|13644|13642.9|13637.5|507
1597760400000|2020-08-18 14:20:00|13649.6|13643.6|13654.7|13648.7|13654.7|13650.2|13648.2|13642.9|602
1597760700000|2020-08-18 14:25:00|13655.2|13649.2|13660.8|13654.8|13662|13656|13649.5|13644.9|649
1597761000000|2020-08-18 14:30:00|13661.2|13655.2|13654.1|13648.1|13662.1|13656.1|13653.7|13647.7|507
1597761300000|2020-08-18 14:35:00|13653.9|13647.9|13651.7|13645.7|13655.8|13649.9|13650.3|13645.2|518
1597761600000|2020-08-18 14:40:00|13651.6|13645.6|13651.9|13645.9|13652.5|13647.9|13648.2|13643.4|549
1597761900000|2020-08-18 14:45:00|13651.7|13645.7|13645.1|13639.1|13653.1|13647.2|13645.1|13639.1|585
1597762200000|2020-08-18 14:50:00|13645.2|13639.2|13650.9|13644.9|13651.9|13645.9|13645.1|13639.1|503
1597762500000|2020-08-18 14:55:00|13651|13645|13656.2|13650.2|13656.5|13651.3|13650.9|13644.9|551
1597762800000|2020-08-18 15:00:00|13656|13650|13657.1|13651.1|13658.5|13652.5|13653.6|13648.9|495
1597763100000|2020-08-18 15:05:00|13657.3|13651.3|13655.8|13649.8|13659.2|13653.2|13655.4|13649.6|313
1597763400000|2020-08-18 15:10:00|13655.7|13649.7|13653.2|13647.2|13658|13652.2|13653|13647|413
1597763700000|2020-08-18 15:15:00|13652.9|13646.9|13652.6|13649.6|13654.3|13649.8|13651.3|13646.1|356
1597764000000|2020-08-18 15:20:00|13652.5|13649.5|13655.2|13652.2|13658.1|13653.8|13652.3|13649.1|380
1597764300000|2020-08-18 15:25:00|13655.3|13652.3|13655.8|13649.8|13656|13652.4|13652.1|13647.9|342
1597764600000|2020-08-18 15:30:00|13655.9|13649.9|13651.7|13648.7|13655.9|13651.1|13650|13645.5|385
1597764900000|2020-08-18 15:35:00|13651.8|13648.8|13655|13649|13655|13650.8|13651.4|13646.9|301
1597765200000|2020-08-18 15:40:00|13654.9|13648.9|13651.6|13648.6|13655|13650.6|13651.3|13646.4|292
1597765500000|2020-08-18 15:45:00|13651.7|13648.7|13652.4|13649.4|13654.6|13650.2|13651.5|13646.9|321
1597765800000|2020-08-18 15:50:00|13652.3|13649.3|13648.3|13645.3|13653.7|13649.3|13648.2|13643.6|259
1597766100000|2020-08-18 15:55:00|13649.5|13643.5|13649.9|13646.9|13651.1|13646.9|13648|13643.5|259
1597766400000|2020-08-18 16:00:00|13650|13647|13653.1|13650.1|13654.2|13650.3|13649.9|13645.4|289
1597766700000|2020-08-18 16:05:00|13653|13650|13651.8|13645.8|13654.2|13650.1|13649.9|13645.4|283
1597767000000|2020-08-18 16:10:00|13651.9|13645.9|13649.3|13643.3|13652.2|13647.7|13647.5|13642.9|239
1597767300000|2020-08-18 16:15:00|13649.2|13643.2|13652|13646|13653.9|13649.3|13647.2|13642.8|319
1597767600000|2020-08-18 16:20:00|13652.1|13646.1|13652.1|13646.1|13653.1|13648.6|13650.4|13645.9|220
1597767900000|2020-08-18 16:25:00|13652.2|13646.2|13652.4|13646.4|13652.6|13648.2|13649.8|13645.1|244
1597768200000|2020-08-18 16:30:00|13652.5|13646.5|13651.2|13645.2|13652.6|13647.3|13649.1|13644.6|252
1597768500000|2020-08-18 16:35:00|13651.1|13645.1|13649.4|13643.4|13651.3|13646.3|13647.9|13642.7|298
1597768800000|2020-08-18 16:40:00|13649.3|13643.3|13648.2|13642.2|13650|13645.5|13646.5|13642|269
1597769100000|2020-08-18 16:45:00|13648.3|13642.3|13645.7|13642.7|13648.4|13643.7|13644.9|13640.1|253
1597769400000|2020-08-18 16:50:00|13645.8|13642.8|13647.9|13644.9|13649.3|13644.9|13645.5|13640.8|249
1597769700000|2020-08-18 16:55:00|13648|13645|13644.3|13641.3|13649.4|13645|13644.2|13639.8|327
1597770000000|2020-08-18 17:00:00|13644.4|13641.4|13647.7|13644.7|13649.4|13644.9|13644.4|13640.2|310
1597770300000|2020-08-18 17:05:00|13647.8|13644.8|13648.8|13642.8|13650.3|13645.5|13647.5|13642.7|293
1597770600000|2020-08-18 17:10:00|13648.9|13642.9|13648.9|13642.9|13649.4|13644.9|13646.3|13641.9|285
1597770900000|2020-08-18 17:15:00|13649|13643|13648.1|13645.1|13650.1|13645.5|13647|13642.5|294
1597771200000|2020-08-18 17:20:00|13648|13645|13646.9|13643.9|13649.8|13645.5|13646.8|13642|300
1597771500000|2020-08-18 17:25:00|13647|13644|13648.4|13642.4|13649.3|13644.4|13646.2|13642|239
1597771800000|2020-08-18 17:30:00|13647.1|13644.1|13646.4|13643.4|13648.9|13644.2|13645.6|13641.1|272
1597772100000|2020-08-18 17:35:00|13646.3|13643.3|13647.1|13641.1|13648.1|13643.5|13645.6|13640.9|289
1597772400000|2020-08-18 17:40:00|13647.2|13641.2|13647.2|13644.2|13648.5|13644.8|13645.6|13641.2|304
1597772700000|2020-08-18 17:45:00|13647.3|13644.3|13646.2|13643.2|13648.9|13644.6|13646|13642.1|303
1597773000000|2020-08-18 17:50:00|13646.3|13643.3|13646.7|13643.7|13648.6|13644.3|13646.2|13641.8|317
1597773300000|2020-08-18 17:55:00|13646.6|13643.6|13647.6|13644.6|13649.1|13644.7|13646|13641.6|319
1597773600000|2020-08-18 18:00:00|13647.7|13644.7|13648.1|13645.1|13650|13645.6|13647.4|13643.1|210
1597773900000|2020-08-18 18:05:00|13648|13645|13647.6|13644.6|13649.8|13645.3|13647.3|13643.4|189
1597774200000|2020-08-18 18:10:00|13647.7|13644.7|13647.6|13644.6|13649.6|13645|13647.1|13642.6|215
1597774500000|2020-08-18 18:15:00|13649|13643|13648.2|13645.2|13650.3|13645.7|13647.3|13643|209
1597774800000|2020-08-18 18:20:00|13648.1|13645.1|13646.7|13643.7|13649.9|13645.6|13646.7|13642.2|201
1597775100000|2020-08-18 18:25:00|13646.9|13643.9|13647.1|13641.1|13648.5|13644.1|13645|13640.2|188
1597775400000|2020-08-18 18:30:00|13647.2|13641.2|13644.7|13638.7|13647.2|13642.6|13643.2|13638.6|204
1597775700000|2020-08-18 18:35:00|13644.6|13638.6|13644.6|13638.6|13645.1|13640.5|13642.4|13637.9|219
1597776000000|2020-08-18 18:40:00|13644.7|13638.7|13642.8|13639.8|13645|13640.5|13642.4|13638|166
1597776300000|2020-08-18 18:45:00|13642.7|13639.7|13643.8|13640.8|13645.6|13641.1|13642.7|13638.1|135
1597776600000|2020-08-18 18:50:00|13643.7|13640.7|13645.6|13642.6|13648|13643.6|13643.4|13639|299
1597776900000|2020-08-18 18:55:00|13647|13641|13647.2|13641.2|13647.6|13643.3|13645.4|13640.9|211
1597777200000|2020-08-18 19:00:00|13647.1|13641.1|13649.2|13643.2|13649.2|13644.3|13645.7|13641|232
1597777500000|2020-08-18 19:05:00|13647.6|13644.6|13648.4|13645.4|13650.8|13646.5|13647.4|13643.1|220
1597777800000|2020-08-18 19:10:00|13648.2|13645.2|13649.2|13643.2|13650|13645.4|13648.1|13642.9|173
1597778100000|2020-08-18 19:15:00|13649.1|13643.1|13650.7|13644.7|13650.8|13646.3|13648.2|13643|195
1597778400000|2020-08-18 19:20:00|13649.1|13646.1|13649.2|13646.2|13650.7|13646.3|13648.1|13643.4|177
1597778700000|2020-08-18 19:25:00|13649.1|13646.1|13648|13645|13650.6|13646.3|13648|13643.7|156
1597779000000|2020-08-18 19:30:00|13648.1|13645.1|13648.3|13642.3|13650.1|13645.2|13646.9|13642.1|198
1597779300000|2020-08-18 19:35:00|13648.2|13642.2|13646.2|13643.2|13648.8|13644.3|13645.9|13641.1|191
1597779600000|2020-08-18 19:40:00|13646.1|13643.1|13646.8|13640.8|13647.5|13643.1|13645|13640.2|174
1597779900000|2020-08-18 19:45:00|13645.3|13642.3|13647.3|13641.3|13647.6|13643.1|13645.3|13640.6|184
1597780200000|2020-08-18 19:50:00|13647.4|13641.4|13649.6|13643.6|13650|13644.9|13645.9|13640.9|219
1597780500000|2020-08-18 19:55:00|13649.7|13643.7|13652.3|13646.3|13652.6|13647.4|13647.7|13643|269
1597780800000|2020-08-18 20:00:00|13652.2|13646.2|13651.3|13645.3|13652.6|13647|13649.8|13644.6|184
1597781100000|2020-08-18 20:05:00|13651.4|13645.4|13650.6|13644.6|13651.6|13646.1|13649|13644.2|144
1597781400000|2020-08-18 20:10:00|13650.5|13644.5|13649.7|13643.7|13650.9|13644.9|13649.4|13643.4|138
1597781700000|2020-08-18 20:15:00|13649.8|13643.8|13649.6|13643.6|13649.9|13643.9|13649.2|13643.2|119
1597782000000|2020-08-18 20:20:00|13649.7|13643.7|13649.2|13643.2|13650.1|13644.1|13648.9|13642.9|136
1597782300000|2020-08-18 20:25:00|13649.1|13643.1|13648.3|13642.3|13649.3|13643.3|13647.9|13641.9|128
1597782600000|2020-08-18 20:30:00|13648.4|13642.4|13648.2|13642.2|13649.2|13643.2|13648.1|13642.1|134
1597782900000|2020-08-18 20:35:00|13648.3|13642.3|13648.2|13642.2|13648.8|13642.8|13647.8|13641.8|124
1597783200000|2020-08-18 20:40:00|13648.7|13642.7|13648.9|13642.9|13649.1|13643.1|13647.7|13641.7|94
1597783500000|2020-08-18 20:45:00|13648.7|13642.7|13648.6|13642.6|13648.7|13642.7|13647.6|13641.6|149
1597783800000|2020-08-18 20:50:00|13648.5|13642.5|13648.4|13642.4|13648.6|13642.6|13646.9|13640.9|113
1597784100000|2020-08-18 20:55:00|13647.9|13641.9|13648.3|13642.3|13648.9|13642.9|13647.4|13641.4|146
1597784400000|2020-08-18 21:00:00|13648.5|13642.5|13649.3|13639.9|13649.9|13642.6|13647.8|13638.8|13
1597784700000|2020-08-18 21:05:00|13648.2|13642.2|13652.3|13638|13654.4|13643.2|13648.2|13635|58
1597785000000|2020-08-18 21:10:00|13652.8|13637.3|13653.2|13637.2|13655.4|13643.1|13648.2|13635.6|138
1597785300000|2020-08-18 21:15:00|13654.9|13638.9|13649.2|13643.1|13655|13643.1|13648.2|13636|149
1597785600000|2020-08-18 21:20:00|13649.7|13642.2|13652.6|13636.6|13654.3|13643.1|13648.2|13635|100
1597785900000|2020-08-18 21:25:00|13652.3|13636.3|13652.5|13636.5|13653.9|13642.3|13650.1|13635.3|122
1597786200000|2020-08-18 21:30:00|13652.7|13636.7|13647.9|13641.9|13654|13642.3|13647.6|13635.2|226
1597786500000|2020-08-18 21:35:00|13653.4|13637.4|13653.3|13637.3|13654.6|13642.3|13647.9|13636.1|330
1597786800000|2020-08-18 21:40:00|13653.2|13637.2|13653|13640|13655.7|13642.3|13647.5|13636.1|249
1597787100000|2020-08-18 21:45:00|13653.2|13639.8|13653.7|13637.7|13656.3|13642.3|13647.5|13635.3|474
1597787400000|2020-08-18 21:50:00|13653.4|13637.4|13651.2|13638.6|13655.8|13642.3|13647.9|13636.3|269
1597787700000|2020-08-18 21:55:00|13653.1|13637.1|13654.2|13643.6|13658.6|13644.9|13649.4|13636.7|282
1597788000000|2020-08-18 22:00:00|13653.9|13642.3|13649.8|13637|13653.9|13642.3|13644.4|13631.6|282
1597788300000|2020-08-18 22:05:00|13649.7|13636.3|13647|13637.4|13651.7|13640.3|13644.9|13632.8|358
1597788600000|2020-08-18 22:10:00|13647.9|13633.3|13648.5|13632.6|13651|13637.4|13645.2|13632.6|182
1597788900000|2020-08-18 22:15:00|13648.3|13633.3|13648.5|13634.9|13650.5|13639.2|13644.6|13631.3|129
1597789200000|2020-08-18 22:20:00|13647.9|13635.5|13649.2|13640.3|13650.8|13640.9|13646.9|13633.6|153
1597789500000|2020-08-18 22:25:00|13649.3|13640.2|13648.9|13642.4|13649.8|13643|13646.8|13639.5|406
1597789800000|2020-08-18 22:30:00|13648.8|13642.5|13646.9|13640.9|13649.9|13643.9|13646.3|13640.3|539
1597790100000|2020-08-18 22:35:00|13647|13641|13646.4|13640.4|13647.8|13641.8|13644.9|13638.9|211
1597790400000|2020-08-18 22:40:00|13646.2|13640.2|13645.2|13639.2|13646.5|13640.5|13645.1|13639.1|140
1597790700000|2020-08-18 22:45:00|13645.1|13639.1|13644.6|13638.6|13645.4|13639.4|13644.1|13638.1|100
1597791000000|2020-08-18 22:50:00|13644.7|13638.7|13644.1|13638.1|13645.2|13639.2|13644|13638|78
1597791300000|2020-08-18 22:55:00|13644.2|13638.2|13644.2|13638.2|13644.4|13638.4|13644.1|13638.1|45
1597791600000|2020-08-18 23:00:00|13644.3|13638.3|13643.5|13637.5|13644.7|13638.7|13643.5|13637.5|179
1597791900000|2020-08-18 23:05:00|13643.6|13637.6|13645.3|13639.3|13645.4|13640.2|13643|13637|114
1597792200000|2020-08-18 23:10:00|13645.2|13639.2|13645.8|13639.8|13646.2|13640.2|13644.6|13638.6|138
1597792500000|2020-08-18 23:15:00|13645.7|13639.7|13644|13638|13646|13640.9|13642.1|13637.7|141
1597792800000|2020-08-18 23:20:00|13643.9|13637.9|13643.4|13637.4|13644.3|13639.4|13641.8|13637.3|152
1597793100000|2020-08-18 23:25:00|13643.5|13637.5|13643.7|13637.7|13644.4|13640|13641.8|13637.3|197
1597793400000|2020-08-18 23:30:00|13643.6|13637.6|13640.5|13637.5|13643.7|13639.3|13640.4|13635.5|225
1597793700000|2020-08-18 23:35:00|13640.7|13637.7|13640.6|13637.6|13642.4|13637.9|13640.3|13635.9|168
1597794000000|2020-08-18 23:40:00|13642.1|13636.1|13642.2|13636.2|13642.3|13637.8|13640.4|13635.5|102
1597794300000|2020-08-18 23:45:00|13642.1|13636.1|13642.1|13636.1|13642.7|13638|13640.5|13636|115
1597794600000|2020-08-18 23:50:00|13642.2|13636.2|13640.1|13634.1|13642.2|13637.7|13638.3|13633.5|156
1597794900000|2020-08-18 23:55:00|13640|13634|13640.2|13634.2|13640.3|13635.9|13637.6|13633.2|241
1597795200000|2020-08-19 00:00:00|13640|13634|13638.1|13635.1|13640.9|13636.6|13637.2|13633.1|490
1597795500000|2020-08-19 00:05:00|13638|13635|13637.4|13634.4|13639.2|13636.2|13636|13632.5|335
1597795800000|2020-08-19 00:10:00|13637.3|13634.3|13638.4|13635.4|13639.3|13636.3|13636.4|13632.9|425
1597796100000|2020-08-19 00:15:00|13638.5|13635.5|13638.9|13635.9|13641.4|13638.4|13637.6|13634.6|346
1597796400000|2020-08-19 00:20:00|13639.1|13636.1|13642.4|13639.4|13644.6|13640.7|13638.6|13635.6|395
1597796700000|2020-08-19 00:25:00|13642.3|13639.3|13642.1|13639.1|13643.4|13640.4|13641.9|13638.9|355
1597797000000|2020-08-19 00:30:00|13642.2|13639.2|13641.4|13638.4|13645.1|13640.7|13640.4|13637.4|317
1597797300000|2020-08-19 00:35:00|13641.2|13638.2|13642|13639|13646.2|13641.6|13639.9|13636.9|329
1597797600000|2020-08-19 00:40:00|13641.9|13638.9|13643.3|13640.3|13646.6|13642.2|13641.7|13637.9|272
1597797900000|2020-08-19 00:45:00|13643.5|13640.5|13642.8|13639.8|13644.2|13641.2|13640.4|13637.4|365
1597798200000|2020-08-19 00:50:00|13642.7|13639.7|13645.4|13642.4|13647.1|13644.1|13642|13638.8|403
1597798500000|2020-08-19 00:55:00|13645.6|13642.6|13644|13641|13646.1|13643.1|13643|13640|255
1597798800000|2020-08-19 01:00:00|13644.1|13641.1|13643.9|13640.9|13646.1|13643.1|13643.3|13639.7|277
1597799100000|2020-08-19 01:05:00|13643.8|13640.8|13642.7|13639.7|13644.5|13641.5|13640.6|13636.3|268
1597799400000|2020-08-19 01:10:00|13642.6|13639.6|13645.3|13639.3|13646.9|13642.8|13642.1|13637.8|411
1597799700000|2020-08-19 01:15:00|13645.4|13639.4|13643.9|13637.9|13647.1|13641.3|13642.2|13637.6|382
1597800000000|2020-08-19 01:20:00|13642.5|13639.5|13643.9|13640.9|13645.1|13642.1|13641.9|13637.8|337
1597800300000|2020-08-19 01:25:00|13644|13641|13647.4|13644.4|13648.7|13645.4|13642.8|13639.8|423
1597800600000|2020-08-19 01:30:00|13647.6|13644.6|13648.7|13645.7|13650.8|13647.8|13645.9|13642.8|338
1597800900000|2020-08-19 01:35:00|13648.6|13645.6|13649.1|13646.1|13650|13647|13646.9|13643.3|428
1597801200000|2020-08-19 01:40:00|13649.6|13646.6|13648.2|13645.2|13651.2|13648.2|13647.5|13644.5|322
1597801500000|2020-08-19 01:45:00|13648.5|13645.5|13648.6|13645.6|13649.4|13646.4|13646.8|13643.8|414
1597801800000|2020-08-19 01:50:00|13648.5|13645.5|13648.1|13645.1|13649.5|13646.5|13646.8|13643|305
1597802100000|2020-08-19 01:55:00|13648.2|13645.2|13652.2|13649.2|13653.7|13650.7|13648.2|13645.2|312
1597802400000|2020-08-19 02:00:00|13652.4|13649.4|13651.7|13648.7|13652.8|13649.8|13651|13648|403
1597802700000|2020-08-19 02:05:00|13651.8|13648.8|13653.1|13650.1|13656.3|13651.7|13651|13648|323
1597803000000|2020-08-19 02:10:00|13653|13650|13651.4|13648.4|13653.9|13650.3|13650|13647|304
1597803300000|2020-08-19 02:15:00|13651.6|13648.6|13649.3|13646.3|13652.8|13649.1|13649.1|13644.7|291
1597803600000|2020-08-19 02:20:00|13649.4|13646.4|13651.2|13648.2|13653.4|13649.7|13649.3|13646.3|298
1597803900000|2020-08-19 02:25:00|13651.1|13648.1|13652.9|13649.9|13653.3|13650.1|13650.5|13646.4|333
1597804200000|2020-08-19 02:30:00|13652.8|13649.8|13653|13650|13653.2|13650.2|13651.1|13646.9|245
1597804500000|2020-08-19 02:35:00|13653.1|13650.1|13653.6|13650.6|13653.8|13650.8|13651.9|13648.9|303
1597804800000|2020-08-19 02:40:00|13653.7|13650.7|13653.5|13650.5|13655.6|13651.4|13652.9|13649.5|300
1597805100000|2020-08-19 02:45:00|13653.6|13650.6|13651.1|13648.1|13654.7|13650.6|13651|13647.9|225
1597805400000|2020-08-19 02:50:00|13651.2|13648.2|13651.6|13648.6|13652.2|13649.2|13650.1|13647.1|229
1597805700000|2020-08-19 02:55:00|13651.5|13648.5|13651.5|13648.5|13652.1|13649.1|13651.3|13648.3|152
1597806000000|2020-08-19 03:00:00|13651.4|13648.4|13650.6|13647.6|13651.9|13648.9|13650.4|13647.4|246
1597806300000|2020-08-19 03:05:00|13650.7|13647.7|13651.9|13648.9|13652.1|13649.1|13650.7|13647.7|200
1597806600000|2020-08-19 03:10:00|13652|13649|13650.8|13647.8|13652.9|13649.1|13650.8|13646.9|177
1597806900000|2020-08-19 03:15:00|13650.9|13647.9|13649.8|13646.8|13651|13648|13649.2|13646.2|207
1597807200000|2020-08-19 03:20:00|13649.9|13646.9|13651.5|13648.5|13652.5|13648.9|13649.1|13646.1|265
1597807500000|2020-08-19 03:25:00|13651.6|13648.6|13652.8|13649.8|13654.2|13651.2|13651.5|13648.5|327
1597807800000|2020-08-19 03:30:00|13652.7|13649.7|13653.6|13650.6|13654.2|13651.2|13652.5|13649.5|194
1597808100000|2020-08-19 03:35:00|13653.4|13650.4|13654|13651|13654.2|13651.2|13652.9|13649.9|252
1597808400000|2020-08-19 03:40:00|13653.9|13650.9|13656.7|13653.7|13657.1|13654.1|13653.2|13650.2|242
1597808700000|2020-08-19 03:45:00|13656.5|13653.5|13655.6|13652.6|13657.1|13654.1|13655.1|13652.1|264
1597809000000|2020-08-19 03:50:00|13655.5|13652.5|13656.5|13653.5|13657|13654|13655.4|13652.4|138
1597809300000|2020-08-19 03:55:00|13656.6|13653.6|13655.9|13652.9|13658.7|13655.7|13655.8|13652.8|256
1597809600000|2020-08-19 04:00:00|13655.8|13652.8|13653.9|13650.9|13655.9|13652.9|13653.8|13650.8|241
1597809900000|2020-08-19 04:05:00|13654|13651|13653.9|13650.9|13654.8|13651.8|13653.6|13650.6|220
1597810200000|2020-08-19 04:10:00|13654|13651|13654.8|13651.8|13656.6|13653.6|13653.6|13650.6|270
1597810500000|2020-08-19 04:15:00|13654.7|13651.7|13654.5|13651.5|13656.1|13652.1|13654.1|13650.1|248
1597810800000|2020-08-19 04:20:00|13654.6|13651.6|13655.8|13652.8|13656.7|13653.7|13654.3|13651.3|301
1597811100000|2020-08-19 04:25:00|13655.9|13652.9|13657.6|13654.6|13658.2|13655.2|13655.8|13651.7|202
1597811400000|2020-08-19 04:30:00|13657.5|13654.5|13657.6|13654.6|13660|13655.5|13656.8|13653.8|233
1597811700000|2020-08-19 04:35:00|13657.7|13654.7|13655.4|13652.4|13657.8|13654.8|13655|13651|223
1597812000000|2020-08-19 04:40:00|13655.5|13652.5|13655.6|13652.6|13657.9|13653.7|13655.1|13651.5|205
1597812300000|2020-08-19 04:45:00|13655.7|13652.7|13656.3|13653.3|13656.4|13653.4|13655.7|13652.7|149
1597812600000|2020-08-19 04:50:00|13656.2|13653.2|13658.2|13655.2|13661.6|13657.9|13656|13653|296
1597812900000|2020-08-19 04:55:00|13658.3|13655.3|13657.5|13654.5|13658.7|13655.7|13656.9|13653.9|218
1597813200000|2020-08-19 05:00:00|13657.8|13654.8|13660.6|13657.6|13661.2|13657.6|13657.8|13654.8|239
1597813500000|2020-08-19 05:05:00|13660.5|13657.5|13660.4|13657.4|13661.1|13658.1|13659|13656|223
1597813800000|2020-08-19 05:10:00|13660.5|13657.5|13657.2|13654.2|13660.7|13657.7|13657|13654|163
1597814100000|2020-08-19 05:15:00|13657.3|13654.3|13653.4|13650.4|13657.4|13654.4|13652.1|13648.7|260
1597814400000|2020-08-19 05:20:00|13653.3|13650.3|13650|13647|13654.4|13650.5|13649.6|13645.8|293
1597814700000|2020-08-19 05:25:00|13650.1|13647.1|13649.1|13646.1|13651.4|13647.3|13648|13645|347
1597815000000|2020-08-19 05:30:00|13648.9|13645.9|13648.2|13645.2|13652.5|13648|13647.7|13644|425
1597815300000|2020-08-19 05:35:00|13648.1|13645.1|13652.3|13649.3|13653.8|13649.4|13647.8|13644.2|253
1597815600000|2020-08-19 05:40:00|13652.4|13649.4|13649.3|13646.3|13654.4|13650.2|13647.7|13643.8|432
1597815900000|2020-08-19 05:45:00|13649.8|13646.8|13648.9|13645.9|13652.5|13648.4|13647.7|13644.7|331
1597816200000|2020-08-19 05:50:00|13649|13646|13649.4|13646.4|13649.6|13646.6|13647.6|13644.6|255
1597816500000|2020-08-19 05:55:00|13649.5|13646.5|13649.1|13646.1|13650.7|13647.4|13649|13644.6|167
1597816800000|2020-08-19 06:00:00|13649|13646|13646|13643|13650.3|13647.3|13645.8|13642.8|176
1597817100000|2020-08-19 06:05:00|13646.2|13643.2|13648.8|13645.8|13649.6|13646.6|13646.2|13642.5|345
1597817400000|2020-08-19 06:10:00|13648.7|13645.7|13648|13645|13650.1|13647.1|13647.9|13644.9|382
1597817700000|2020-08-19 06:15:00|13648.1|13645.1|13645.8|13642.8|13648.1|13645.1|13645.5|13642.5|259
1597818000000|2020-08-19 06:20:00|13645.9|13642.9|13645.7|13642.7|13647.7|13644.7|13644.9|13641|256
1597818300000|2020-08-19 06:25:00|13645.8|13642.8|13646.2|13643.2|13648.1|13644|13644.8|13641.8|242
1597818600000|2020-08-19 06:30:00|13646.3|13643.3|13645.8|13642.8|13647.7|13644.7|13645.4|13642.4|225
1597818900000|2020-08-19 06:35:00|13645.9|13642.9|13646.3|13643.3|13646.9|13643.9|13645|13642|299
1597819200000|2020-08-19 06:40:00|13646.5|13643.5|13648.3|13645.3|13648.9|13645.9|13646.3|13643.3|253
1597819500000|2020-08-19 06:45:00|13648.4|13645.4|13648.7|13645.7|13648.9|13645.9|13646.8|13643.8|252
1597819800000|2020-08-19 06:50:00|13648.6|13645.6|13650.4|13647.4|13652.1|13648.3|13647.8|13644.8|233
1597820100000|2020-08-19 06:55:00|13650.5|13647.5|13649.6|13646.6|13651.2|13647.8|13649|13645.1|226
1597820400000|2020-08-19 07:00:00|13649.9|13646.9|13648|13645|13652.2|13648.3|13647.8|13643.4|272
1597820700000|2020-08-19 07:05:00|13648.1|13645.1|13650.8|13647.8|13653.5|13649.1|13647.2|13643.4|311
1597821000000|2020-08-19 07:10:00|13651|13648|13655.9|13649.9|13656.6|13651.9|13649.4|13646.4|303
1597821300000|2020-08-19 07:15:00|13656|13650|13657|13654|13659|13654.3|13653.4|13649|331
1597821600000|2020-08-19 07:20:00|13656.9|13653.9|13654.6|13651.6|13658.6|13654.4|13654.2|13650.3|337
1597821900000|2020-08-19 07:25:00|13654.5|13651.5|13652.6|13649.6|13656.1|13651.7|13651.8|13647.6|336
1597822200000|2020-08-19 07:30:00|13652.7|13649.7|13652|13649|13653.6|13649.7|13649.3|13645.6|388
1597822500000|2020-08-19 07:35:00|13652.1|13649.1|13650.5|13647.5|13654.5|13650.2|13649.9|13645.9|344
1597822800000|2020-08-19 07:40:00|13650.4|13647.4|13650.2|13647.2|13652.6|13649.1|13649.3|13645|286
1597823100000|2020-08-19 07:45:00|13650.1|13647.1|13650|13647|13652|13647.9|13649.1|13644.5|243
1597823400000|2020-08-19 07:50:00|13649.9|13646.9|13647.3|13644.3|13650|13647|13645|13640.6|346
1597823700000|2020-08-19 07:55:00|13647.2|13644.2|13646.4|13643.4|13648.6|13644.9|13646.3|13641.8|309
1597824000000|2020-08-19 08:00:00|13646.3|13643.3|13646.3|13643.3|13648.4|13644.1|13645.3|13642.3|299
1597824300000|2020-08-19 08:05:00|13646.4|13643.4|13645.2|13642.2|13648.3|13644.2|13645|13640.7|283
1597824600000|2020-08-19 08:10:00|13645.3|13642.3|13642.6|13639.6|13645.8|13642.3|13642.1|13639.1|258
1597824900000|2020-08-19 08:15:00|13642.5|13639.5|13640|13637|13642.8|13639.7|13638.4|13634.6|303
1597825200000|2020-08-19 08:20:00|13640.3|13637.3|13638|13635|13644|13639.7|13637.9|13633.5|361
1597825500000|2020-08-19 08:25:00|13637.9|13634.9|13640.4|13637.4|13642.4|13638.2|13636.8|13632.3|360
1597825800000|2020-08-19 08:30:00|13640.3|13637.3|13638|13635|13641.8|13637.6|13637.3|13633|298
1597826100000|2020-08-19 08:35:00|13638.1|13635.1|13639.6|13633.6|13640.4|13636|13637.4|13633|239
1597826400000|2020-08-19 08:40:00|13639.5|13633.5|13637.6|13634.6|13640.1|13635.7|13637|13632.4|253
1597826700000|2020-08-19 08:45:00|13637.5|13634.5|13637.7|13634.7|13641|13636.7|13636|13631.6|368
1597827000000|2020-08-19 08:50:00|13637.8|13634.8|13638.4|13632.4|13639.3|13634.9|13636.5|13631.8|389
1597827300000|2020-08-19 08:55:00|13638.5|13632.5|13638.9|13632.9|13638.9|13634.5|13636.4|13631.7|170
1597827600000|2020-08-19 09:00:00|13637.5|13634.5|13637.3|13634.3|13639|13634.7|13636.8|13632.4|180
1597827900000|2020-08-19 09:05:00|13637.2|13634.2|13636.5|13633.5|13639.7|13635.2|13636.2|13632.2|315
1597828200000|2020-08-19 09:10:00|13636.4|13633.4|13635.9|13632.9|13638.4|13633.9|13635|13631.1|219
1597828500000|2020-08-19 09:15:00|13635.8|13632.8|13634.7|13631.7|13637.1|13632.9|13634|13629.4|254
1597828800000|2020-08-19 09:20:00|13634.8|13631.8|13633.3|13630.3|13636|13631.8|13629|13624.5|301
1597829100000|2020-08-19 09:25:00|13633.2|13630.2|13632.2|13629.2|13634.4|13630.2|13631.7|13627.3|274
1597829400000|2020-08-19 09:30:00|13632.1|13629.1|13634.2|13631.2|13636.6|13632.2|13631.9|13627.7|233
1597829700000|2020-08-19 09:35:00|13634.1|13631.1|13633.3|13630.3|13635|13631.2|13632.7|13628.4|261
1597830000000|2020-08-19 09:40:00|13633.2|13630.2|13634.4|13631.4|13636|13631.6|13632.4|13627.9|250
1597830300000|2020-08-19 09:45:00|13635.8|13629.8|13639.4|13636.4|13641|13636.7|13634.3|13629.8|315
1597830600000|2020-08-19 09:50:00|13639.5|13636.5|13638.8|13635.8|13642.1|13637.8|13638.2|13633.8|319
1597830900000|2020-08-19 09:55:00|13638.7|13635.7|13640.7|13634.7|13641.8|13637.1|13637.3|13632.8|400
1597831200000|2020-08-19 10:00:00|13639.2|13636.2|13638.9|13632.9|13641.5|13637|13635.1|13631.1|316
1597831500000|2020-08-19 10:05:00|13638.5|13632.5|13640.7|13634.7|13641.4|13636.8|13637.1|13632.5|278
1597831800000|2020-08-19 10:10:00|13640.6|13634.6|13639.2|13636.2|13641.1|13636.6|13637.5|13633.2|234
1597832100000|2020-08-19 10:15:00|13639.1|13636.1|13640|13637|13642.9|13638.2|13639|13634.4|296
1597832400000|2020-08-19 10:20:00|13639.8|13636.8|13639.8|13633.8|13641.6|13637.1|13637.7|13633.2|254
1597832700000|2020-08-19 10:25:00|13639.9|13633.9|13639.3|13636.3|13641.8|13637.5|13637.9|13633.8|263
1597833000000|2020-08-19 10:30:00|13639.5|13636.5|13641.3|13635.3|13641.9|13636.9|13638.4|13633.9|218
1597833300000|2020-08-19 10:35:00|13641.4|13635.4|13641.3|13635.3|13641.7|13637.2|13638.1|13633.6|286
1597833600000|2020-08-19 10:40:00|13641.2|13635.2|13640.7|13634.7|13641.6|13637|13638.8|13634.3|206
1597833900000|2020-08-19 10:45:00|13640.8|13634.8|13638.4|13635.4|13640.8|13636.5|13637.7|13633.3|307
1597834200000|2020-08-19 10:50:00|13638.5|13635.5|13638.9|13635.9|13640.6|13636.2|13638.2|13633.6|210
1597834500000|2020-08-19 10:55:00|13639.1|13636.1|13639.3|13633.3|13640.4|13636.1|13637|13632.6|164
1597834800000|2020-08-19 11:00:00|13637.9|13634.9|13637.9|13631.9|13639.5|13635|13635.6|13631|282
1597835100000|2020-08-19 11:05:00|13637.8|13631.8|13638|13632|13638.8|13634.6|13635.9|13631.4|233
1597835400000|2020-08-19 11:10:00|13638.1|13632.1|13641.7|13635.7|13641.7|13636.5|13636.8|13632.1|322
1597835700000|2020-08-19 11:15:00|13641.8|13635.8|13639.8|13633.8|13642.2|13637.6|13637.7|13633.4|265
1597836000000|2020-08-19 11:20:00|13639.7|13633.7|13640.7|13634.7|13642.1|13637.7|13638.4|13633.6|281
1597836300000|2020-08-19 11:25:00|13640.8|13634.8|13642.4|13636.4|13642.5|13637.7|13639|13634.5|269
1597836600000|2020-08-19 11:30:00|13642.3|13636.3|13642.3|13636.3|13642.9|13637.9|13640.6|13635.2|223
1597836900000|2020-08-19 11:35:00|13642.2|13636.2|13641|13638|13643.8|13638.7|13640.5|13635.9|248
1597837200000|2020-08-19 11:40:00|13640.9|13637.9|13642.2|13639.2|13644.7|13640.2|13640.2|13635.7|222
1597837500000|2020-08-19 11:45:00|13642.3|13639.3|13643.8|13640.8|13646.5|13642|13641.7|13637.1|270
1597837800000|2020-08-19 11:50:00|13643.7|13640.7|13642.7|13639.7|13645.2|13640.8|13641.1|13636.7|266
1597838100000|2020-08-19 11:55:00|13642.8|13639.8|13641.1|13638.1|13644|13640.2|13640.9|13636.5|194
1597838400000|2020-08-19 12:00:00|13641|13638|13642.6|13639.6|13645.2|13641.3|13641|13636.5|284
1597838700000|2020-08-19 12:05:00|13642.7|13639.7|13645.7|13639.7|13648|13642|13642.6|13638.1|304
1597839000000|2020-08-19 12:10:00|13645.8|13639.8|13643.6|13637.6|13645.9|13642.1|13641.7|13637.2|308
1597839300000|2020-08-19 12:15:00|13643.5|13637.5|13641.3|13638.3|13643.8|13639.5|13641|13636.5|272
1597839600000|2020-08-19 12:20:00|13641.4|13638.4|13642|13639|13644.6|13640.1|13640.8|13636.1|257
1597839900000|2020-08-19 12:25:00|13641.9|13638.9|13641.3|13635.3|13642.8|13638.9|13639.6|13635.2|148
1597840200000|2020-08-19 12:30:00|13641.2|13635.2|13641.9|13638.9|13643.8|13639.4|13639.9|13635.2|212
1597840500000|2020-08-19 12:35:00|13642|13639|13641.3|13638.3|13644.2|13639.8|13639.6|13635.6|348
1597840800000|2020-08-19 12:40:00|13641.2|13638.2|13643.8|13640.8|13645.2|13640.8|13640.9|13636.4|335
1597841100000|2020-08-19 12:45:00|13643.7|13640.7|13641.8|13638.8|13645.9|13641|13641.1|13636.6|318
1597841400000|2020-08-19 12:50:00|13643.2|13637.2|13643.8|13637.8|13645.1|13640.4|13641.7|13637.2|313
1597841700000|2020-08-19 12:55:00|13643.7|13637.7|13645.9|13642.9|13648.1|13643.6|13641.8|13637.5|346
1597842000000|2020-08-19 13:00:00|13645.8|13642.8|13646.7|13643.7|13648.9|13644.4|13644.5|13639.8|368
1597842300000|2020-08-19 13:05:00|13646.9|13643.9|13645.5|13642.5|13648.1|13643.9|13644.9|13640.5|289
1597842600000|2020-08-19 13:10:00|13645.4|13642.4|13646.7|13643.7|13648.8|13644.6|13644.8|13641.3|314
1597842900000|2020-08-19 13:15:00|13646.8|13643.8|13644.5|13641.5|13648.1|13643.9|13644|13639.7|325
1597843200000|2020-08-19 13:20:00|13644.6|13641.6|13644.5|13638.5|13646.6|13642.5|13642.9|13638.5|299
1597843500000|2020-08-19 13:25:00|13644.6|13638.6|13641.3|13638.3|13645.8|13641.5|13641.2|13636.7|330
1597843800000|2020-08-19 13:30:00|13641.4|13638.4|13641.7|13635.7|13642.7|13638.6|13639.5|13635|369
1597844100000|2020-08-19 13:35:00|13641.6|13635.6|13637|13631|13641.6|13637.1|13635.4|13631|333
1597844400000|2020-08-19 13:40:00|13637.1|13631.1|13639.1|13636.1|13641.3|13636.9|13636.9|13631.1|363
1597844700000|2020-08-19 13:45:00|13639.2|13636.2|13642.8|13636.8|13643|13638.5|13637.7|13633.3|391
1597845000000|2020-08-19 13:50:00|13642.7|13636.7|13642.4|13639.4|13644.7|13639.8|13639.5|13635.1|383
1597845300000|2020-08-19 13:55:00|13642.5|13639.5|13641.4|13638.4|13645.7|13640.8|13641|13636.9|460
1597845600000|2020-08-19 14:00:00|13641.3|13638.3|13639.4|13636.4|13642.8|13638.5|13639.1|13634.6|433
1597845900000|2020-08-19 14:05:00|13640.8|13634.8|13642.3|13639.3|13643.9|13639.4|13639.3|13634.4|297
1597846200000|2020-08-19 14:10:00|13642.4|13639.4|13640.9|13637.9|13644.4|13640.3|13640.9|13636.3|258
1597846500000|2020-08-19 14:15:00|13641|13638|13646|13640|13647.1|13642.2|13640.9|13636.7|363
1597846800000|2020-08-19 14:20:00|13646.1|13640.1|13649|13643|13649.2|13644.6|13645.1|13639.7|443
1597847100000|2020-08-19 14:25:00|13648.8|13642.8|13651.3|13645.3|13652.9|13648|13647|13642.2|393
1597847400000|2020-08-19 14:30:00|13651.1|13645.1|13651.5|13645.5|13651.7|13646.6|13647.8|13643|374
1597847700000|2020-08-19 14:35:00|13651.4|13645.4|13656.6|13650.6|13659.3|13653.5|13648.6|13644.3|357
1597848000000|2020-08-19 14:40:00|13656.7|13650.7|13661.4|13655.4|13661.7|13655.7|13655|13649|451
1597848300000|2020-08-19 14:45:00|13661.5|13655.5|13659.1|13653.1|13664.2|13659.4|13657.3|13653|533
1597848600000|2020-08-19 14:50:00|13659.2|13653.2|13659.4|13656.4|13662.3|13658|13657.1|13652.9|389
1597848900000|2020-08-19 14:55:00|13660.9|13654.9|13658.8|13655.8|13662.3|13657.7|13658.3|13653.8|370
1597849200000|2020-08-19 15:00:00|13658.7|13655.7|13663.7|13657.7|13664.3|13659.4|13656.2|13651.7|510
1597849500000|2020-08-19 15:05:00|13663.5|13657.5|13663.6|13657.6|13664.6|13660.1|13661|13656.4|419
1597849800000|2020-08-19 15:10:00|13662.2|13659.2|13667.1|13661.1|13667.4|13661.9|13660.7|13656.5|372
1597850100000|2020-08-19 15:15:00|13667|13661|13663.7|13660.7|13668.5|13664|13663.5|13658.7|337
1597850400000|2020-08-19 15:20:00|13663.8|13660.8|13663.6|13657.6|13667.1|13662.6|13662.3|13657.4|263
1597850700000|2020-08-19 15:25:00|13663.5|13657.5|13664.1|13658.1|13666.1|13660.5|13662|13657.5|316
1597851000000|2020-08-19 15:30:00|13663.8|13657.8|13660.6|13654.6|13663.8|13659.4|13659.6|13654.5|245
1597851300000|2020-08-19 15:35:00|13660.5|13654.5|13658.9|13655.9|13661.2|13656.7|13657.5|13653.2|235
1597851600000|2020-08-19 15:40:00|13658.8|13655.8|13659.1|13656.1|13662.1|13657.2|13658.8|13654.3|190
1597851900000|2020-08-19 15:45:00|13660.5|13654.5|13659.7|13653.7|13661.5|13657.1|13658.1|13653.6|216
1597852200000|2020-08-19 15:50:00|13659.8|13653.8|13660.5|13654.5|13662.1|13657.7|13657.7|13653.1|228
1597852500000|2020-08-19 15:55:00|13660.4|13654.4|13662.7|13659.7|13664.5|13660|13659|13654.2|191
1597852800000|2020-08-19 16:00:00|13662.8|13659.8|13664.3|13658.3|13665.3|13661.1|13662.1|13657.2|258
1597853100000|2020-08-19 16:05:00|13664.4|13658.4|13665.3|13659.3|13667.7|13663.1|13663.3|13657.3|284
1597853400000|2020-08-19 16:10:00|13665.1|13659.1|13667.6|13661.6|13667.6|13663.2|13663.4|13658.9|206
1597853700000|2020-08-19 16:15:00|13667.7|13661.7|13671.3|13665.3|13672.7|13666.7|13664.8|13660.2|305
1597854000000|2020-08-19 16:20:00|13671.2|13665.2|13671.6|13665.6|13673|13667.2|13670|13665|234
1597854300000|2020-08-19 16:25:00|13671.5|13665.5|13670.6|13664.6|13671.9|13667.2|13667.5|13662.8|226
1597854600000|2020-08-19 16:30:00|13670.5|13664.5|13671.5|13665.5|13671.7|13665.7|13670.3|13664.3|244
1597854900000|2020-08-19 16:35:00|13671.6|13665.6|13670|13664|13671.9|13667.3|13669|13663.7|177
1597855200000|2020-08-19 16:40:00|13668.5|13665.5|13669.6|13663.6|13671|13666.4|13667.4|13662.7|189
1597855500000|2020-08-19 16:45:00|13668.2|13665.2|13669.6|13663.6|13669.9|13665.5|13667|13662.4|207
1597855800000|2020-08-19 16:50:00|13669.5|13663.5|13667.4|13664.4|13670.8|13666.2|13667.2|13662.3|176
1597856100000|2020-08-19 16:55:00|13667.5|13664.5|13669.5|13663.5|13670.7|13666.1|13667.4|13662.9|237
1597856400000|2020-08-19 17:00:00|13669.4|13663.4|13670|13667|13671.8|13667.4|13667.7|13663.1|177
1597856700000|2020-08-19 17:05:00|13670.1|13667.1|13671.7|13665.7|13672.6|13667.9|13669.8|13665.3|155
1597857000000|2020-08-19 17:10:00|13671.8|13665.8|13671.1|13668.1|13673|13668.6|13670.7|13665.8|180
1597857300000|2020-08-19 17:15:00|13671.3|13668.3|13671.1|13665.1|13672.5|13668.3|13668.2|13663.7|218
1597857600000|2020-08-19 17:20:00|13671|13665|13669.6|13666.6|13671.6|13667.2|13668.9|13664.5|152
1597857900000|2020-08-19 17:25:00|13669.5|13666.5|13669.8|13663.8|13671.1|13666.6|13668.1|13663.6|173
1597858200000|2020-08-19 17:30:00|13669.9|13663.9|13669.7|13666.7|13671.3|13666.9|13668.1|13663.6|277
1597858500000|2020-08-19 17:35:00|13669.6|13666.6|13671|13665|13671.2|13666.7|13668.6|13664|275
1597858800000|2020-08-19 17:40:00|13671.1|13665.1|13669.9|13666.9|13671.9|13667.3|13669.3|13664.7|106
1597859100000|2020-08-19 17:45:00|13669.8|13666.8|13667.1|13664.1|13670.9|13667|13667|13662.1|146
1597859400000|2020-08-19 17:50:00|13668.6|13662.6|13670|13664|13670.3|13665.7|13666.4|13662|231
1597859700000|2020-08-19 17:55:00|13670.1|13664.1|13670.7|13664.7|13671.1|13665.1|13669.6|13663.6|167
1597860000000|2020-08-19 18:00:00|13670.5|13664.5|13669.5|13663.5|13670.9|13664.9|13663.8|13658|304
1597860300000|2020-08-19 18:05:00|13669.6|13663.6|13689|13683|13690|13684|13669.6|13663.6|663
1597860600000|2020-08-19 18:10:00|13689.2|13683.2|13700|13694|13700|13694|13687.3|13681.3|554
1597860900000|2020-08-19 18:15:00|13699.8|13693.8|13699.2|13693.2|13701.4|13695.4|13695.4|13690.1|564
1597861200000|2020-08-19 18:20:00|13699|13693|13693.9|13687.9|13702.6|13696.6|13691.2|13685.2|504
1597861500000|2020-08-19 18:25:00|13694|13688|13688.5|13682.5|13696.4|13690.7|13688.2|13682.2|463
1597861800000|2020-08-19 18:30:00|13688.6|13682.6|13692.7|13686.7|13695.1|13689.1|13688.4|13682.4|444
1597862100000|2020-08-19 18:35:00|13692.8|13686.8|13697.8|13691.8|13699.7|13693.7|13692.8|13686.8|420
1597862400000|2020-08-19 18:40:00|13697.9|13691.9|13695.6|13692.6|13698|13692.6|13693.9|13688.1|418
1597862700000|2020-08-19 18:45:00|13697.3|13691.3|13693.9|13687.9|13697.4|13691.4|13691.8|13686.9|376
1597863000000|2020-08-19 18:50:00|13693.8|13687.8|13690.5|13684.5|13693.8|13688.2|13690.2|13684.2|365
1597863300000|2020-08-19 18:55:00|13690.4|13684.4|13689.5|13683.5|13690.5|13685.2|13686.3|13680.8|322
1597863600000|2020-08-19 19:00:00|13689.8|13683.8|13693.1|13687.1|13694.1|13688.1|13689.1|13683.1|440
1597863900000|2020-08-19 19:05:00|13692.6|13686.6|13692.3|13686.3|13692.8|13686.8|13689.1|13683.9|384
1597864200000|2020-08-19 19:10:00|13692.2|13686.2|13691.2|13685.2|13695.4|13689.4|13690.8|13684.8|447
1597864500000|2020-08-19 19:15:00|13691.3|13685.3|13693.3|13687.3|13693.5|13687.5|13690.9|13684.9|324
1597864800000|2020-08-19 19:20:00|13693.5|13687.5|13696.7|13690.7|13697|13691|13693.5|13687.5|290
1597865100000|2020-08-19 19:25:00|13696.6|13690.6|13694.9|13688.9|13698.1|13692.1|13694.6|13688.6|366
1597865400000|2020-08-19 19:30:00|13695.1|13689.1|13695.3|13689.3|13696.1|13690.1|13692.5|13687.5|376
1597865700000|2020-08-19 19:35:00|13695.4|13689.4|13700.2|13694.2|13700.6|13694.6|13694.1|13689.1|245
1597866000000|2020-08-19 19:40:00|13700.4|13694.4|13699.2|13693.2|13701.3|13695.3|13698.1|13692.1|289
1597866300000|2020-08-19 19:45:00|13699.3|13693.3|13704.3|13698.3|13704.8|13698.8|13698.9|13693.2|290
1597866600000|2020-08-19 19:50:00|13704.9|13698.9|13706.5|13700.5|13707.5|13701.5|13704.2|13698.2|366
1597866900000|2020-08-19 19:55:00|13706.6|13700.6|13705.5|13699.5|13706.6|13700.6|13704.1|13698.1|244
1597867200000|2020-08-19 20:00:00|13705.6|13699.6|13705.9|13699.9|13706.3|13701.1|13704|13699.4|112
1597867500000|2020-08-19 20:05:00|13705.8|13699.8|13704.5|13698.5|13706|13700|13704.2|13698.2|129
1597867800000|2020-08-19 20:10:00|13704.4|13698.4|13704.9|13698.9|13705.7|13699.7|13704.1|13698.1|106
1597868100000|2020-08-19 20:15:00|13704.8|13698.8|13704.4|13698.4|13705.6|13699.6|13704.3|13698.3|125
1597868400000|2020-08-19 20:20:00|13704.3|13698.3|13707.6|13701.6|13711.2|13705.2|13704.3|13698.3|184
1597868700000|2020-08-19 20:25:00|13707.9|13701.9|13708|13702|13708.4|13702.4|13707.2|13701.2|133
1597869000000|2020-08-19 20:30:00|13707.7|13701.7|13709.9|13703.9|13710.8|13704.8|13707.5|13701.5|171
1597869300000|2020-08-19 20:35:00|13710.3|13704.3|13709.8|13703.8|13710.3|13704.3|13708.4|13702.4|139
1597869600000|2020-08-19 20:40:00|13709.6|13703.6|13710|13704|13710.6|13705.2|13708.2|13703.4|179
1597869900000|2020-08-19 20:45:00|13710.4|13704.4|13710.1|13704.1|13710.9|13704.9|13709.4|13703.4|107
1597870200000|2020-08-19 20:50:00|13710.2|13704.2|13709.8|13703.8|13710.7|13704.7|13709.5|13703.5|173
1597870500000|2020-08-19 20:55:00|13710.1|13704.1|13708.5|13694.9|13711.3|13705.3|13708.5|13694.9|182
1597870800000|2020-08-19 21:00:00|13709.6|13694.4|13709.8|13703.7|13710.9|13704|13708.5|13694.4|40
1597871100000|2020-08-19 21:05:00|13708.5|13702.5|13708.8|13702.8|13714|13704|13707.8|13698.2|103
1597871400000|2020-08-19 21:10:00|13708.6|13702.2|13710.4|13703.1|13711.6|13704.7|13707.5|13691.7|117
1597871700000|2020-08-19 21:15:00|13708.9|13702.1|13710.6|13703.8|13712.3|13704.4|13707.7|13694.9|123
1597872000000|2020-08-19 21:20:00|13710.1|13703.9|13710.2|13704.2|13712.7|13704.4|13709.4|13703.2|93
1597872300000|2020-08-19 21:25:00|13709.9|13703.9|13709.9|13703.5|13712.2|13704.4|13709.2|13700.8|83
1597872600000|2020-08-19 21:30:00|13709.8|13703.9|13710|13702|13710.9|13704.5|13709.2|13700.1|127
1597872900000|2020-08-19 21:35:00|13709.9|13702.4|13709.9|13703|13712.5|13704.7|13701.8|13685.8|166
1597873200000|2020-08-19 21:40:00|13710.2|13703.6|13711.1|13705.1|13716|13705.6|13705|13689|146
1597873500000|2020-08-19 21:45:00|13711.2|13705.2|13704|13688|13711.2|13705.2|13698.6|13682.6|423
1597873800000|2020-08-19 21:50:00|13703.4|13687.4|13702.9|13686.9|13706.7|13690.7|13698.7|13682.7|267
1597874100000|2020-08-19 21:55:00|13703.4|13687.4|13704.1|13688.1|13705.8|13689.8|13699.7|13683.7|203
1597874400000|2020-08-19 22:00:00|13703.7|13687.7|13709.7|13703.7|13712.5|13704.4|13703.2|13687.2|358
1597874700000|2020-08-19 22:05:00|13709.8|13703.8|13709.7|13703.7|13711.4|13705|13709.3|13702.7|100
1597875000000|2020-08-19 22:10:00|13710.1|13704.1|13709.7|13703.7|13710.8|13704.8|13709|13703|72
1597875300000|2020-08-19 22:15:00|13709.5|13703.5|13709.3|13703.3|13710.5|13704.5|13708.4|13702.2|105
1597875600000|2020-08-19 22:20:00|13709.4|13703.4|13708.9|13702.9|13709.9|13703.9|13707.3|13701.3|200
1597875900000|2020-08-19 22:25:00|13709.1|13703.1|13708.4|13702.4|13709.1|13703.1|13708|13701.6|96
1597876200000|2020-08-19 22:30:00|13708.3|13702.3|13708.4|13702.4|13708.9|13702.7|13707.8|13701.8|103
1597876500000|2020-08-19 22:35:00|13708.7|13702.7|13705.3|13699.3|13708.7|13702.7|13704.9|13698.9|128
1597876800000|2020-08-19 22:40:00|13705.2|13699.2|13700.4|13694.4|13705.7|13699.7|13700.4|13694.4|165
1597877100000|2020-08-19 22:45:00|13700.3|13694.3|13701.4|13695.4|13702.1|13696.1|13700.2|13694.2|100
1597877400000|2020-08-19 22:50:00|13701.7|13695.7|13699.5|13693.5|13702|13696|13698.7|13692.7|140
1597877700000|2020-08-19 22:55:00|13699.6|13693.6|13699|13693|13700.2|13694.2|13698.4|13692.4|128
1597878000000|2020-08-19 23:00:00|13698.4|13692.4|13703|13697|13703.1|13697.1|13698.2|13692.2|197
1597878300000|2020-08-19 23:05:00|13702.9|13696.9|13703.8|13697.8|13704.7|13698.7|13702.8|13696.8|171
1597878600000|2020-08-19 23:10:00|13703.7|13697.7|13702.7|13696.7|13703.9|13697.9|13701.1|13695.1|177
1597878900000|2020-08-19 23:15:00|13702.8|13696.8|13704.4|13698.4|13705.5|13699.5|13702.1|13696.1|486
1597879200000|2020-08-19 23:20:00|13704.6|13698.6|13703.8|13697.8|13705.5|13699.5|13702.8|13696.8|215
1597879500000|2020-08-19 23:25:00|13704.3|13698.3|13702.7|13696.7|13705.7|13699.7|13702.6|13696.6|578
1597879800000|2020-08-19 23:30:00|13702.8|13696.8|13703.2|13697.2|13704.2|13698.2|13702.3|13696.3|283
1597880100000|2020-08-19 23:35:00|13703.1|13697.1|13701.3|13695.3|13703.5|13697.5|13699.5|13693.5|378
1597880400000|2020-08-19 23:40:00|13701.2|13695.2|13702.8|13696.8|13703|13698.5|13700.1|13694.1|203
1597880700000|2020-08-19 23:45:00|13702.7|13696.7|13703.3|13697.3|13704.4|13699.4|13701.1|13696.7|235
1597881000000|2020-08-19 23:50:00|13703.2|13697.2|13703.6|13697.6|13704.7|13700.2|13702.1|13696.8|188
1597881300000|2020-08-19 23:55:00|13703.7|13697.7|13702.6|13696.6|13704|13699.3|13701.2|13696.2|189
1597881600000|2020-08-20 00:00:00|13702.1|13696.1|13704.2|13701.2|13709.8|13705.1|13700.4|13695.8|441
1597881900000|2020-08-20 00:05:00|13704.3|13701.3|13704.5|13698.5|13705.2|13701.3|13701.4|13697.1|314
1597882200000|2020-08-20 00:10:00|13703.1|13700.1|13703.7|13700.7|13708.4|13703.9|13703|13698.5|364
1597882500000|2020-08-20 00:15:00|13703.6|13700.6|13704.3|13701.3|13706.4|13701.8|13702.7|13698.2|412
1597882800000|2020-08-20 00:20:00|13704.4|13701.4|13702.5|13699.5|13705|13701.4|13701.7|13697.9|194
1597883100000|2020-08-20 00:25:00|13703.8|13697.8|13702.5|13699.5|13704|13700.1|13701.9|13697.8|179
1597883400000|2020-08-20 00:30:00|13702.8|13699.8|13699.7|13696.7|13704.7|13700.4|13698.6|13695.6|327
1597883700000|2020-08-20 00:35:00|13699.8|13696.8|13700.9|13697.9|13702.8|13698.2|13698.9|13694.2|256
1597884000000|2020-08-20 00:40:00|13700.8|13697.8|13699.1|13696.1|13703.1|13699.2|13698.9|13694.2|318
1597884300000|2020-08-20 00:45:00|13700.3|13694.3|13700|13697|13701.6|13697.9|13698.6|13694.3|322
1597884600000|2020-08-20 00:50:00|13700.1|13697.1|13703.4|13697.4|13703.6|13699.1|13697|13693.1|317
1597884900000|2020-08-20 00:55:00|13703.3|13697.3|13700|13694|13703.4|13699.1|13698.4|13693.8|448
1597885200000|2020-08-20 01:00:00|13700.1|13694.1|13698.1|13695.1|13703|13698.5|13697.8|13693.4|364
1597885500000|2020-08-20 01:05:00|13698|13695|13698.9|13695.9|13700.7|13696.4|13694.5|13690.4|420
1597885800000|2020-08-20 01:10:00|13699|13696|13699.7|13693.7|13699.7|13696.1|13694.7|13690.2|401
1597886100000|2020-08-20 01:15:00|13699.8|13693.8|13707.6|13701.6|13707.8|13701.8|13698.8|13693.4|454
1597886400000|2020-08-20 01:20:00|13707.5|13701.5|13710.1|13704.1|13714.6|13710|13706|13701.5|457
1597886700000|2020-08-20 01:25:00|13710|13704|13707.9|13704.9|13712.6|13708.1|13707.7|13703.2|438
1597887000000|2020-08-20 01:30:00|13707.7|13704.7|13706.5|13703.5|13712.8|13708.5|13705.8|13701.5|549
1597887300000|2020-08-20 01:35:00|13706.8|13703.8|13704.6|13701.6|13709.9|13705.5|13704.1|13699.9|480
1597887600000|2020-08-20 01:40:00|13704|13701|13707.1|13704.1|13710.2|13705.5|13703.5|13699.1|470
1597887900000|2020-08-20 01:45:00|13707.2|13704.2|13707.3|13704.3|13709.5|13705.9|13706.5|13702.1|301
1597888200000|2020-08-20 01:50:00|13707.4|13704.4|13706.9|13703.9|13708.6|13704.6|13705.8|13701.6|335
1597888500000|2020-08-20 01:55:00|13706.8|13703.8|13704.8|13701.8|13708.6|13704.7|13704.7|13701.7|274
1597888800000|2020-08-20 02:00:00|13704.9|13701.9|13705.1|13702.1|13706|13703|13704.6|13701.6|324
1597889100000|2020-08-20 02:05:00|13705.2|13702.2|13706.5|13700.5|13706.5|13702.5|13704.6|13700.5|240
1597889400000|2020-08-20 02:10:00|13706.4|13700.4|13705.4|13702.4|13706.8|13703.2|13704.7|13700.4|275
1597889700000|2020-08-20 02:15:00|13705.5|13702.5|13707|13704|13709.1|13705.3|13705.1|13701|311
1597890000000|2020-08-20 02:20:00|13707.1|13704.1|13706.1|13703.1|13709|13704.9|13705.2|13701.5|320
1597890300000|2020-08-20 02:25:00|13706|13703|13706.3|13703.3|13709.8|13705.6|13705.9|13701.7|289
1597890600000|2020-08-20 02:30:00|13706.2|13703.2|13706.4|13703.4|13708.4|13704.1|13705.7|13701.4|416
1597890900000|2020-08-20 02:35:00|13706.5|13703.5|13706.2|13703.2|13707.5|13703.7|13704.9|13701.5|297
1597891200000|2020-08-20 02:40:00|13706.1|13703.1|13706.5|13703.5|13708.5|13703.9|13705.6|13701.3|260
1597891500000|2020-08-20 02:45:00|13706.6|13703.6|13705.3|13702.3|13708.6|13704.3|13704.8|13700.5|231
1597891800000|2020-08-20 02:50:00|13705.4|13702.4|13703.7|13700.7|13706.7|13702.6|13703.6|13699.4|238
1597892100000|2020-08-20 02:55:00|13703.6|13700.6|13701.8|13698.8|13705.5|13701.2|13701.8|13697.4|268
1597892400000|2020-08-20 03:00:00|13701.9|13698.9|13700.8|13697.8|13704.3|13700|13700.6|13696.5|380
1597892700000|2020-08-20 03:05:00|13700.9|13697.9|13699.3|13696.3|13702.2|13698.5|13699.1|13695.4|245
1597893000000|2020-08-20 03:10:00|13699.4|13696.4|13698.6|13695.6|13700.7|13696.8|13698.3|13694.7|259
1597893300000|2020-08-20 03:15:00|13698.5|13695.5|13698.9|13695.9|13701|13697.4|13697.8|13694.6|293
1597893600000|2020-08-20 03:20:00|13698.8|13695.8|13695.1|13692.1|13699|13695.8|13694.8|13691|271
1597893900000|2020-08-20 03:25:00|13695|13692|13695.3|13692.3|13697.4|13694.1|13694.8|13691.4|334
1597894200000|2020-08-20 03:30:00|13695.4|13692.4|13696.3|13693.3|13697.1|13693.7|13695.1|13691.1|278
1597894500000|2020-08-20 03:35:00|13696.2|13693.2|13697.7|13694.7|13699.4|13695|13695.7|13692.2|279
1597894800000|2020-08-20 03:40:00|13697.6|13694.6|13698.1|13695.1|13700.1|13696|13697|13693|362
1597895100000|2020-08-20 03:45:00|13698|13695|13698.1|13695.1|13702.4|13697.7|13697.7|13694|316
1597895400000|2020-08-20 03:50:00|13698.2|13695.2|13696.3|13693.3|13698.6|13695.6|13696.2|13693.2|251
1597895700000|2020-08-20 03:55:00|13696.4|13693.4|13696.4|13693.4|13698.1|13694.2|13695.1|13690.7|320
1597896000000|2020-08-20 04:00:00|13696.3|13693.3|13696|13693|13697.6|13693.6|13695.2|13691.4|250
1597896300000|2020-08-20 04:05:00|13695.9|13692.9|13694.2|13691.2|13696|13693|13693.7|13690.7|412
1597896600000|2020-08-20 04:10:00|13694.1|13691.1|13694.4|13691.4|13696.4|13692.6|13693.7|13690.1|307
1597896900000|2020-08-20 04:15:00|13694.3|13691.3|13694.8|13691.8|13696.3|13692|13693.9|13690.3|228
1597897200000|2020-08-20 04:20:00|13694.7|13691.7|13695.4|13692.4|13696.2|13693.2|13694.7|13691.7|190
1597897500000|2020-08-20 04:25:00|13695.5|13692.5|13694.8|13691.8|13696.5|13693|13694.6|13690.2|236
1597897800000|2020-08-20 04:30:00|13694.4|13691.4|13695|13692|13697|13692.8|13694.1|13690.4|220
1597898100000|2020-08-20 04:35:00|13694.9|13691.9|13695.7|13692.7|13697.3|13693.1|13694.7|13690.8|202
1597898400000|2020-08-20 04:40:00|13695.6|13692.6|13696.5|13693.5|13698.1|13693.9|13695.4|13691.2|202
1597898700000|2020-08-20 04:45:00|13696.4|13693.4|13695.8|13692.8|13696.6|13693.6|13694.8|13690.5|216
1597899000000|2020-08-20 04:50:00|13695.9|13692.9|13698.5|13695.5|13699.1|13695.6|13695.3|13692.3|191
1597899300000|2020-08-20 04:55:00|13698.4|13695.4|13698.4|13695.4|13698.9|13695.9|13697.3|13694.3|241
1597899600000|2020-08-20 05:00:00|13698.3|13695.3|13702.3|13699.3|13703.6|13699.3|13698.2|13695.2|176
1597899900000|2020-08-20 05:05:00|13702.2|13699.2|13701|13698|13703.3|13699.3|13700.3|13697.3|259
1597900200000|2020-08-20 05:10:00|13701.1|13698.1|13701.6|13698.6|13701.7|13698.7|13699.9|13696.9|200
1597900500000|2020-08-20 05:15:00|13701.5|13698.5|13701.6|13698.6|13703.1|13699.4|13700.8|13696.7|163
1597900800000|2020-08-20 05:20:00|13701.7|13698.7|13701.6|13698.6|13703.3|13699.5|13700.3|13696.2|251
1597901100000|2020-08-20 05:25:00|13701.7|13698.7|13702.4|13699.4|13705.1|13700.7|13701|13696.5|228
1597901400000|2020-08-20 05:30:00|13702.5|13699.5|13703.4|13700.4|13703.5|13700.5|13700.8|13696.5|286
1597901700000|2020-08-20 05:35:00|13703.5|13700.5|13703.9|13700.9|13704.5|13701|13701.9|13697.7|284
1597902000000|2020-08-20 05:40:00|13703.8|13700.8|13705.7|13702.7|13706.7|13703.1|13703.1|13700.1|400
1597902300000|2020-08-20 05:45:00|13705.6|13702.6|13703.3|13700.3|13707.1|13702.8|13703.2|13699.8|347
1597902600000|2020-08-20 05:50:00|13703.5|13700.5|13703.3|13700.3|13707.6|13703.9|13702.9|13698.5|342
1597902900000|2020-08-20 05:55:00|13703.2|13700.2|13703.1|13700.1|13706.2|13702|13701.9|13697.9|419
1597903200000|2020-08-20 06:00:00|13703|13700|13704.2|13701.2|13706.1|13701.8|13702.7|13698.7|247
1597903500000|2020-08-20 06:05:00|13704.1|13701.1|13702.1|13699.1|13704.2|13701.2|13701.7|13698.7|233
1597903800000|2020-08-20 06:10:00|13702.2|13699.2|13703.3|13700.3|13705.3|13702|13700.9|13697.9|268
1597904100000|2020-08-20 06:15:00|13703.4|13700.4|13703.9|13700.9|13706.2|13701.8|13701.6|13697.7|280
1597904400000|2020-08-20 06:20:00|13703.8|13700.8|13704.5|13701.5|13706.8|13702.7|13702.9|13698.3|331
1597904700000|2020-08-20 06:25:00|13704.4|13701.4|13705.2|13702.2|13706.7|13702.5|13703.6|13699.6|235
1597905000000|2020-08-20 06:30:00|13705.1|13702.1|13706|13703|13706.4|13703.2|13702.9|13699.5|254
1597905300000|2020-08-20 06:35:00|13706.1|13703.1|13707|13704|13708.6|13704.3|13704.9|13700.8|292
1597905600000|2020-08-20 06:40:00|13706.9|13703.9|13707.9|13704.9|13710.5|13707.1|13706.5|13702.5|287
1597905900000|2020-08-20 06:45:00|13708|13705|13711.3|13708.3|13715|13710.6|13707.8|13704.3|385
1597906200000|2020-08-20 06:50:00|13711.4|13708.4|13709|13706|13712.5|13708.5|13708.9|13705.1|220
1597906500000|2020-08-20 06:55:00|13708.9|13705.9|13709.3|13706.3|13712|13708|13708.8|13704.8|256
1597906800000|2020-08-20 07:00:00|13709.4|13706.4|13708.8|13705.8|13711.7|13708.2|13708.8|13704.7|364
1597907100000|2020-08-20 07:05:00|13708.9|13705.9|13704.7|13698.7|13710.5|13707.2|13702|13697.8|444
1597907400000|2020-08-20 07:10:00|13704.8|13698.8|13706.3|13703.3|13708.4|13704.7|13702|13697.5|424
1597907700000|2020-08-20 07:15:00|13706.4|13703.4|13704.7|13701.7|13708.7|13704.4|13704.1|13700.3|381
1597908000000|2020-08-20 07:20:00|13704.8|13701.8|13702|13699|13706.1|13702|13701.5|13697.4|354
1597908300000|2020-08-20 07:25:00|13702.1|13699.1|13702.6|13699.6|13706.2|13702|13701.9|13697.4|328
1597908600000|2020-08-20 07:30:00|13702.7|13699.7|13701.2|13698.2|13703.2|13699.8|13700.9|13696.4|303
1597908900000|2020-08-20 07:35:00|13701.1|13698.1|13702.2|13699.2|13704.8|13700.3|13700.9|13696.7|353
1597909200000|2020-08-20 07:40:00|13702.1|13699.1|13705.1|13702.1|13706.6|13702.3|13701.8|13697.3|282
1597909500000|2020-08-20 07:45:00|13705.2|13702.2|13705.7|13702.7|13707.5|13703|13704.2|13699.7|332
1597909800000|2020-08-20 07:50:00|13705.6|13702.6|13706.3|13700.3|13707.5|13703.1|13704|13700|367
1597910100000|2020-08-20 07:55:00|13704.7|13701.7|13705.1|13699.1|13706.7|13702.1|13703.1|13698.4|294
1597910400000|2020-08-20 08:00:00|13705|13699|13704.3|13698.3|13707.4|13702.4|13699.8|13695.7|336
1597910700000|2020-08-20 08:05:00|13704.2|13698.2|13702.3|13696.3|13704.5|13700.1|13700.6|13696.2|369
1597911000000|2020-08-20 08:10:00|13700.7|13697.7|13705.4|13702.4|13705.7|13702.7|13700.6|13696.2|335
1597911300000|2020-08-20 08:15:00|13705.3|13702.3|13703.8|13700.8|13706.8|13702.4|13703|13698.5|398
1597911600000|2020-08-20 08:20:00|13703.7|13700.7|13706.1|13703.1|13710.5|13705.5|13703.2|13699.2|429
1597911900000|2020-08-20 08:25:00|13706|13703|13707.2|13704.2|13709.9|13705.4|13705.9|13702.3|392
1597912200000|2020-08-20 08:30:00|13707.1|13704.1|13710.1|13707.1|13713.8|13709.3|13707.1|13703.7|418
1597912500000|2020-08-20 08:35:00|13710.2|13707.2|13706.5|13703.5|13713.4|13708.8|13706.1|13701.5|433
1597912800000|2020-08-20 08:40:00|13706.6|13703.6|13705|13702|13708.8|13704.3|13703.5|13699.3|347
1597913100000|2020-08-20 08:45:00|13704.7|13701.7|13704.5|13701.5|13707.5|13703|13702.4|13698.4|383
1597913400000|2020-08-20 08:50:00|13704.6|13701.6|13703|13700|13706.9|13702.6|13701.8|13697.9|347
1597913700000|2020-08-20 08:55:00|13703.1|13700.1|13701.2|13698.2|13703.7|13700.1|13699.8|13695.5|333
1597914000000|2020-08-20 09:00:00|13701.1|13698.1|13701.8|13698.8|13704|13699.4|13699.2|13695.6|382
1597914300000|2020-08-20 09:05:00|13701.7|13698.7|13698.7|13695.7|13703.1|13698.8|13698.2|13695.2|311
1597914600000|2020-08-20 09:10:00|13698.5|13695.5|13702.7|13699.7|13704.6|13700.3|13698.4|13694.4|316
1597914900000|2020-08-20 09:15:00|13702.8|13699.8|13704.6|13701.6|13706.7|13702.4|13702.3|13698.3|299
1597915200000|2020-08-20 09:20:00|13704.5|13701.5|13704|13701|13706.6|13702.1|13702.1|13697.5|268
1597915500000|2020-08-20 09:25:00|13704.2|13701.2|13704.3|13701.3|13707.5|13703|13704.1|13699.7|357
1597915800000|2020-08-20 09:30:00|13704.1|13701.1|13705.7|13702.7|13707.5|13703.3|13704.1|13699.6|318
1597916100000|2020-08-20 09:35:00|13705.6|13702.6|13704.3|13698.3|13706.9|13702.6|13703.9|13698.1|229
1597916400000|2020-08-20 09:40:00|13704.4|13698.4|13699.2|13696.2|13705.4|13700.9|13699|13694.5|357
1597916700000|2020-08-20 09:45:00|13699.3|13696.3|13699|13696|13701.8|13697.5|13698.8|13694.7|282
1597917000000|2020-08-20 09:50:00|13698.9|13695.9|13700.6|13697.6|13702.6|13698.3|13698.6|13695.6|264
1597917300000|2020-08-20 09:55:00|13700.5|13697.5|13700.8|13697.8|13702.4|13698|13700.2|13696|191
1597917600000|2020-08-20 10:00:00|13700.9|13697.9|13700.8|13697.8|13702.4|13698|13699.8|13695.1|215
1597917900000|2020-08-20 10:05:00|13702.1|13696.1|13699.1|13696.1|13702.3|13697.7|13698|13693.5|190
1597918200000|2020-08-20 10:10:00|13699.3|13696.3|13699.3|13696.3|13702.5|13698.1|13698.5|13694|238
1597918500000|2020-08-20 10:15:00|13699.2|13696.2|13699.6|13693.6|13700.4|13696.4|13697|13692.7|234
1597918800000|2020-08-20 10:20:00|13699.7|13693.7|13696.8|13693.8|13700|13695.4|13696.4|13692|274
1597919100000|2020-08-20 10:25:00|13696.9|13693.9|13698|13692|13700.3|13695.8|13696.1|13691.5|269
1597919400000|2020-08-20 10:30:00|13697.9|13691.9|13695.3|13692.3|13698.7|13694.2|13694.6|13690.2|331
1597919700000|2020-08-20 10:35:00|13695.4|13692.4|13695.4|13692.4|13697.5|13693|13694.7|13690.5|189
1597920000000|2020-08-20 10:40:00|13695.3|13692.3|13696.7|13693.7|13698.1|13693.8|13695.2|13691.2|154
1597920300000|2020-08-20 10:45:00|13696.8|13693.8|13695.3|13692.3|13698.6|13694.1|13695.1|13690.6|182
1597920600000|2020-08-20 10:50:00|13695.2|13692.2|13692.1|13689.1|13696.6|13692.2|13692|13687.5|226
1597920900000|2020-08-20 10:55:00|13692|13689|13695.1|13689.1|13696.1|13691.6|13691.9|13688|262
1597921200000|2020-08-20 11:00:00|13695|13689|13698.2|13692.2|13698.9|13694|13693.6|13689|342
1597921500000|2020-08-20 11:05:00|13698.3|13692.3|13696.6|13690.6|13698.8|13694|13694.1|13689.7|338
1597921800000|2020-08-20 11:10:00|13696.7|13690.7|13693.3|13690.3|13696.7|13692.2|13692.7|13688.9|255
1597922100000|2020-08-20 11:15:00|13693.2|13690.2|13694|13691|13695.6|13691.1|13692.8|13688.4|248
1597922400000|2020-08-20 11:20:00|13694.1|13691.1|13692.7|13689.7|13696|13691.6|13692.2|13687.6|344
1597922700000|2020-08-20 11:25:00|13692.8|13689.8|13692.8|13686.8|13693.8|13690.1|13691|13686.5|176
1597923000000|2020-08-20 11:30:00|13691.2|13688.2|13691.7|13688.7|13695.8|13689.9|13691.1|13686.6|227
1597923300000|2020-08-20 11:35:00|13693.5|13687.5|13690.7|13684.7|13693.5|13687.8|13688.9|13684.4|358
1597923600000|2020-08-20 11:40:00|13689.2|13686.2|13689|13686|13691.5|13686.7|13688.4|13683.9|285
1597923900000|2020-08-20 11:45:00|13689.1|13686.1|13688.8|13685.8|13690|13686.1|13686.9|13682.4|237
1597924200000|2020-08-20 11:50:00|13688.7|13685.7|13693|13687|13693.3|13688.8|13688.3|13683.7|265
1597924500000|2020-08-20 11:55:00|13691.6|13688.6|13691.2|13685.2|13692.9|13688.6|13689.1|13684.1|352
1597924800000|2020-08-20 12:00:00|13691.1|13685.1|13690.8|13687.8|13692.9|13688.6|13689.2|13684.3|379
1597925100000|2020-08-20 12:05:00|13690.7|13687.7|13689.6|13686.6|13692.6|13688.2|13688.5|13684|355
1597925400000|2020-08-20 12:10:00|13689.7|13686.7|13689.2|13686.2|13691.7|13687.2|13687.5|13683|399
1597925700000|2020-08-20 12:15:00|13689.3|13686.3|13693.2|13690.2|13695.6|13691.9|13688.9|13684.4|402
1597926000000|2020-08-20 12:20:00|13693.4|13690.4|13692.3|13689.3|13695|13690.6|13689.6|13685.3|388
1597926300000|2020-08-20 12:25:00|13692.2|13689.2|13693.7|13687.7|13694.3|13689.8|13690.3|13686.2|240
1597926600000|2020-08-20 12:30:00|13693.4|13687.4|13689.6|13686.6|13693.7|13688.2|13689|13684.7|401
1597926900000|2020-08-20 12:35:00|13689.5|13686.5|13686.7|13683.7|13690.9|13686.6|13686.5|13682.4|332
1597927200000|2020-08-20 12:40:00|13686.8|13683.8|13688.6|13685.6|13690|13686|13686.8|13682.4|342
1597927500000|2020-08-20 12:45:00|13688.3|13685.3|13690.5|13687.5|13695.1|13691.4|13688.2|13683.7|374
1597927800000|2020-08-20 12:50:00|13690.6|13687.6|13696.7|13693.7|13698.1|13694.4|13689.4|13685.8|420
1597928100000|2020-08-20 12:55:00|13696.6|13693.6|13699.4|13696.4|13702.3|13698.7|13695.2|13690.8|492
1597928400000|2020-08-20 13:00:00|13699.3|13696.3|13700.7|13697.7|13703.4|13699|13698|13694|513
1597928700000|2020-08-20 13:05:00|13700.8|13697.8|13704|13701|13705.5|13701.1|13700.2|13695.9|442
1597929000000|2020-08-20 13:10:00|13703.9|13700.9|13707.6|13704.6|13708.3|13704.6|13702.6|13698.6|438
1597929300000|2020-08-20 13:15:00|13707.5|13704.5|13706.2|13703.2|13712.2|13707.6|13705.7|13702.1|493
1597929600000|2020-08-20 13:20:00|13706.6|13703.6|13704.7|13701.7|13709.1|13704.7|13704.6|13700.4|344
1597929900000|2020-08-20 13:25:00|13704.4|13701.4|13709|13703|13709.5|13704.9|13703.9|13699.8|372
1597930200000|2020-08-20 13:30:00|13708.8|13702.8|13707.2|13701.2|13710.4|13705.8|13704.6|13700.1|480
1597930500000|2020-08-20 13:35:00|13707|13701|13706.8|13700.8|13707.2|13702.5|13702.9|13698.2|371
1597930800000|2020-08-20 13:40:00|13706.7|13700.7|13704.5|13698.5|13710.3|13705.2|13703|13698.4|404
1597931100000|2020-08-20 13:45:00|13703.1|13700.1|13701.8|13698.8|13705.7|13701.2|13701.6|13697.1|496
1597931400000|2020-08-20 13:50:00|13701.9|13698.9|13702.1|13696.1|13703.9|13699.4|13700.3|13695.8|381
1597931700000|2020-08-20 13:55:00|13700.5|13697.5|13701.3|13695.3|13701.8|13697.7|13698.5|13694|357
1597932000000|2020-08-20 14:00:00|13701.4|13695.4|13701.8|13695.8|13703.7|13698.1|13698.8|13694.2|474
1597932300000|2020-08-20 14:05:00|13701.7|13695.7|13696.4|13693.4|13702.1|13697.6|13696.4|13692|357
1597932600000|2020-08-20 14:10:00|13695.7|13692.7|13695.1|13692.1|13698|13693.5|13694.4|13689.9|335
1597932900000|2020-08-20 14:15:00|13695.2|13692.2|13693.9|13690.9|13696.9|13692.3|13693.4|13689.1|269
1597933200000|2020-08-20 14:20:00|13693.8|13690.8|13694.9|13688.9|13697|13692.6|13693.1|13688.3|344
1597933500000|2020-08-20 14:25:00|13693.3|13690.3|13694.7|13688.7|13695.7|13691.1|13690.8|13686|485
1597933800000|2020-08-20 14:30:00|13693.1|13690.1|13690.2|13684.2|13694.8|13690.4|13688.5|13684.1|426
1597934100000|2020-08-20 14:35:00|13690.3|13684.3|13691.7|13688.7|13694.1|13689.7|13688.2|13684|383
1597934400000|2020-08-20 14:40:00|13693.2|13687.2|13690.8|13687.8|13694.5|13689.8|13689|13684.4|506
1597934700000|2020-08-20 14:45:00|13690.6|13687.6|13686.9|13683.9|13692.8|13688.3|13686.8|13682.4|417
1597935000000|2020-08-20 14:50:00|13687|13684|13685.5|13679.5|13690.1|13685.7|13683.9|13679.3|464
1597935300000|2020-08-20 14:55:00|13684.1|13681.1|13684.8|13681.8|13686.8|13683.8|13683.6|13679.1|330
1597935600000|2020-08-20 15:00:00|13684.7|13681.7|13682.7|13679.7|13685.3|13682|13682.5|13677.9|283
1597935900000|2020-08-20 15:05:00|13682.6|13679.6|13687.4|13681.4|13687.7|13683.1|13682.6|13677.9|299
1597936200000|2020-08-20 15:10:00|13687.3|13681.3|13686.9|13680.9|13687.3|13682.8|13683.8|13678.5|297
1597936500000|2020-08-20 15:15:00|13686.8|13680.8|13686.8|13680.8|13688.1|13683.3|13684|13679.4|295
1597936800000|2020-08-20 15:20:00|13686.7|13680.7|13685|13682|13687.2|13682.9|13684|13679.7|265
1597937100000|2020-08-20 15:25:00|13686.4|13680.4|13685.2|13679.2|13686.4|13681.9|13681.7|13677.3|369
1597937400000|2020-08-20 15:30:00|13683.7|13680.7|13682.2|13679.2|13685.1|13680.8|13681.9|13677.9|244
1597937700000|2020-08-20 15:35:00|13682.1|13679.1|13680.9|13677.9|13683.6|13679.3|13680.5|13676.2|256
1597938000000|2020-08-20 15:40:00|13681|13678|13681.5|13678.5|13683.2|13679.1|13679.4|13675.2|217
1597938300000|2020-08-20 15:45:00|13681.4|13678.4|13679.7|13676.7|13682.6|13678.4|13679.4|13675.2|210
1597938600000|2020-08-20 15:50:00|13679.6|13676.6|13681.3|13675.3|13681.6|13677.1|13678.9|13674.3|247
1597938900000|2020-08-20 15:55:00|13679.7|13676.7|13678.9|13675.9|13681.1|13676.9|13678.4|13674.2|266
1597939200000|2020-08-20 16:00:00|13678.8|13675.8|13679.6|13673.6|13680.7|13676.1|13677.4|13672.9|275
1597939500000|2020-08-20 16:05:00|13679.5|13673.5|13677|13674|13679.6|13674.8|13676.4|13671.9|246
1597939800000|2020-08-20 16:10:00|13676.9|13673.9|13679.4|13673.4|13681.3|13676.6|13676.6|13671.9|254
1597940100000|2020-08-20 16:15:00|13679.5|13673.5|13677.5|13674.5|13680.1|13675.3|13676.8|13672.1|250
1597940400000|2020-08-20 16:20:00|13677.6|13674.6|13679.5|13673.5|13679.5|13674.9|13676.9|13672.2|212
1597940700000|2020-08-20 16:25:00|13679.3|13673.3|13677|13674|13679.6|13675.1|13676.7|13672|182
1597941000000|2020-08-20 16:30:00|13676.9|13673.9|13678.7|13672.7|13678.8|13674.3|13676.8|13672.3|165
1597941300000|2020-08-20 16:35:00|13678.6|13672.6|13680.3|13674.3|13681|13676.2|13676.8|13672.4|228
1597941600000|2020-08-20 16:40:00|13680.4|13674.4|13680|13677|13681.6|13677.2|13678.6|13673.9|234
1597941900000|2020-08-20 16:45:00|13679.9|13676.9|13680.6|13674.6|13681.2|13677|13678.6|13674|227
1597942200000|2020-08-20 16:50:00|13680.5|13674.5|13677|13674|13681|13676.4|13676.8|13672.4|245
1597942500000|2020-08-20 16:55:00|13677.1|13674.1|13681.8|13675.8|13682.6|13678.1|13676.9|13672.4|240
1597942800000|2020-08-20 17:00:00|13680.4|13677.4|13680.8|13674.8|13681.7|13677.4|13678.9|13674.3|226
1597943100000|2020-08-20 17:05:00|13680.7|13674.7|13680.9|13677.9|13682.7|13678.1|13679.2|13674.7|183
1597943400000|2020-08-20 17:10:00|13681|13678|13683|13677|13684.5|13679.2|13680.3|13675.8|260
1597943700000|2020-08-20 17:15:00|13683.1|13677.1|13682.5|13676.5|13683.2|13677.2|13681.4|13675.4|264
1597944000000|2020-08-20 17:20:00|13682.4|13676.4|13682|13676|13683.2|13678.2|13680.3|13675|254
1597944300000|2020-08-20 17:25:00|13681.6|13675.6|13683.1|13677.1|13683.9|13679.1|13680.8|13675.4|289
1597944600000|2020-08-20 17:30:00|13683|13677|13682.6|13676.6|13684.1|13679.4|13681.2|13676.3|272
1597944900000|2020-08-20 17:35:00|13682.7|13676.7|13680.1|13674.1|13682.7|13678.2|13678.9|13673.9|275
1597945200000|2020-08-20 17:40:00|13680.5|13674.5|13678.4|13672.4|13680.6|13674.7|13677.6|13672.3|211
1597945500000|2020-08-20 17:45:00|13678.3|13672.3|13676.9|13673.9|13679.5|13675|13676.7|13672.2|188
1597945800000|2020-08-20 17:50:00|13676.8|13673.8|13680.2|13674.2|13680.3|13675.3|13676.7|13672.1|197
1597946100000|2020-08-20 17:55:00|13680.3|13674.3|13681.6|13675.6|13682.4|13677.8|13678.7|13673.6|217
1597946400000|2020-08-20 18:00:00|13681.5|13675.5|13678.2|13675.2|13681.5|13676.7|13678.2|13673.6|174
1597946700000|2020-08-20 18:05:00|13678.3|13675.3|13680.7|13674.7|13680.9|13676.1|13678.1|13673.6|148
1597947000000|2020-08-20 18:10:00|13680.4|13674.4|13678|13675|13680.9|13676.1|13677.9|13673|197
1597947300000|2020-08-20 18:15:00|13679.5|13673.5|13679.8|13673.8|13679.9|13675.3|13677.4|13672.7|261
1597947600000|2020-08-20 18:20:00|13679.7|13673.7|13676|13673|13679.7|13675.1|13675.9|13671.3|177
1597947900000|2020-08-20 18:25:00|13676.2|13673.2|13675.1|13672.1|13677.9|13673.3|13674.8|13670.3|141
1597948200000|2020-08-20 18:30:00|13675|13672|13677.5|13671.5|13677.9|13673.2|13674.9|13670.7|186
1597948500000|2020-08-20 18:35:00|13677.4|13671.4|13676.9|13670.9|13677.7|13672.8|13675.6|13670.8|162
1597948800000|2020-08-20 18:40:00|13676.8|13670.8|13678.8|13672.8|13679.2|13674.7|13676.8|13670.8|159
1597949100000|2020-08-20 18:45:00|13678.7|13672.7|13676.1|13673.1|13678.9|13674.3|13675.9|13670.7|218
1597949400000|2020-08-20 18:50:00|13676|13673|13676.8|13670.8|13678.9|13674.4|13675.5|13670.6|206
1597949700000|2020-08-20 18:55:00|13676.7|13670.7|13676.8|13670.8|13677.5|13672.6|13675.2|13669.6|218
1597950000000|2020-08-20 19:00:00|13675.3|13672.3|13674.5|13668.5|13678.3|13673.3|13674.5|13668.5|276
1597950300000|2020-08-20 19:05:00|13674.6|13668.6|13674.4|13668.4|13675|13669.9|13672.8|13668.1|161
1597950600000|2020-08-20 19:10:00|13674.6|13668.6|13675.5|13669.5|13675.8|13669.9|13672.6|13668.1|162
1597950900000|2020-08-20 19:15:00|13675.4|13669.4|13676.9|13670.9|13676.9|13670.9|13672.9|13668.2|194
1597951200000|2020-08-20 19:20:00|13676.8|13670.8|13673.9|13670.9|13676.8|13671.2|13673.9|13668.4|267
1597951500000|2020-08-20 19:25:00|13675.4|13669.4|13675.5|13669.5|13677|13671.9|13673.9|13669|258
1597951800000|2020-08-20 19:30:00|13675.3|13669.3|13677|13671|13677.5|13672.7|13674.5|13669.3|282
1597952100000|2020-08-20 19:35:00|13677.1|13671.1|13675.9|13669.9|13677.4|13672.4|13675.1|13669.7|272
1597952400000|2020-08-20 19:40:00|13675.8|13669.8|13673.5|13667.5|13675.9|13669.9|13672|13667.3|132
1597952700000|2020-08-20 19:45:00|13673.4|13667.4|13674.7|13668.7|13674.7|13669.5|13672|13667.2|215
1597953000000|2020-08-20 19:50:00|13674.6|13668.6|13674.5|13668.5|13675.5|13669.9|13672.9|13667.7|277
1597953300000|2020-08-20 19:55:00|13674.4|13668.4|13673.5|13667.5|13674.8|13668.9|13671.6|13667|225
1597953600000|2020-08-20 20:00:00|13673.4|13667.4|13673.4|13667.4|13673.8|13669.1|13671.9|13667.1|113
1597953900000|2020-08-20 20:05:00|13673.5|13667.5|13674.1|13668.1|13674.2|13668.2|13673.5|13667.5|113
1597954200000|2020-08-20 20:10:00|13674|13668|13673|13667|13674.1|13669.7|13672.2|13666.5|92
1597954500000|2020-08-20 20:15:00|13672.8|13666.8|13672.9|13666.9|13673.2|13668.6|13671.6|13666.4|99
1597954800000|2020-08-20 20:20:00|13672.7|13666.7|13673.5|13667.5|13673.9|13668.6|13671.6|13666.7|108
1597955100000|2020-08-20 20:25:00|13673.6|13667.6|13673.5|13667.5|13673.9|13667.9|13673.2|13667.2|147
1597955400000|2020-08-20 20:30:00|13673.7|13667.7|13673.6|13667.6|13674.1|13668.1|13673.3|13667.3|137
1597955700000|2020-08-20 20:35:00|13673.5|13667.5|13673.2|13667.2|13673.7|13667.7|13672.9|13666.9|117
1597956000000|2020-08-20 20:40:00|13673.1|13667.1|13673.3|13667.3|13673.6|13667.6|13673.1|13667.1|91
1597956300000|2020-08-20 20:45:00|13673.2|13667.2|13673.1|13667.1|13673.7|13667.7|13672.8|13666.8|84
1597956600000|2020-08-20 20:50:00|13673.5|13667.5|13673.2|13667.2|13674|13668|13672.8|13666.8|165
1597956900000|2020-08-20 20:55:00|13673.3|13667.3|13674|13668|13674.1|13668.1|13672.5|13666.5|174
1597957200000|2020-08-20 21:00:00|13678.1|13667.6|13680.2|13670|13684|13671.5|13678.1|13666.9|43
1597957500000|2020-08-20 21:05:00|13678.5|13672.5|13681.2|13667.9|13682.4|13673.5|13678.5|13665.7|125
1597957800000|2020-08-20 21:10:00|13680.1|13669|13678.4|13671.5|13681.1|13673.1|13677|13667.2|102
1597958100000|2020-08-20 21:15:00|13678.7|13671.1|13681|13668.2|13681.7|13672.1|13677|13666.4|56
1597958400000|2020-08-20 21:20:00|13680.4|13669|13678.5|13669|13680.9|13672.1|13677|13665.8|52
1597958700000|2020-08-20 21:25:00|13677.8|13671.1|13679.7|13669.3|13681.5|13672.1|13677.8|13666.8|70
1597959000000|2020-08-20 21:30:00|13679.4|13667.4|13680.4|13669|13680.6|13672.6|13678.1|13666|102
1597959300000|2020-08-20 21:35:00|13678.1|13672.1|13679.1|13670.1|13680.9|13672.1|13677|13666.8|89
1597959600000|2020-08-20 21:40:00|13680.2|13668.5|13679.7|13669.2|13681.1|13672.1|13678|13666.7|83
1597959900000|2020-08-20 21:45:00|13678.8|13668.4|13678.7|13669.8|13681.2|13672.9|13677.6|13666.4|129
1597960200000|2020-08-20 21:50:00|13679.4|13668.8|13678.9|13667.2|13680.9|13672.9|13678.2|13666.1|92
1597960500000|2020-08-20 21:55:00|13679.2|13667.1|13678.5|13668.7|13680.1|13672.9|13677.8|13666.8|119
1597960800000|2020-08-20 22:00:00|13677|13669.6|13677.2|13668.9|13679.1|13671.3|13675.4|13668.5|161
1597961100000|2020-08-20 22:05:00|13677.5|13668.7|13676|13669.9|13677.9|13670.2|13675.5|13668.4|119
1597961400000|2020-08-20 22:10:00|13675.2|13669.2|13675.7|13668.4|13677.6|13669.9|13675|13668.2|127
1597961700000|2020-08-20 22:15:00|13675|13669|13675.7|13669.7|13676|13669.9|13674.6|13668.5|115
1597962000000|2020-08-20 22:20:00|13675.5|13669.5|13675.5|13669.5|13676|13670|13674.8|13668.8|76
1597962300000|2020-08-20 22:25:00|13675.4|13669.4|13675.2|13669.2|13676.3|13670.3|13674.8|13668.8|81
1597962600000|2020-08-20 22:30:00|13675.4|13669.4|13672.8|13666.8|13675.6|13669.6|13672.2|13666.2|173
1597962900000|2020-08-20 22:35:00|13672.9|13666.9|13671.4|13665.4|13672.9|13666.9|13671|13665|162
1597963200000|2020-08-20 22:40:00|13671.6|13665.6|13671.1|13665.1|13671.9|13666.8|13669.8|13664.9|124
1597963500000|2020-08-20 22:45:00|13671|13665|13670.6|13664.6|13671.4|13665.4|13669.7|13663.7|168
1597963800000|2020-08-20 22:50:00|13670.7|13664.7|13670.4|13664.4|13670.7|13664.7|13670.2|13664.2|141
1597964100000|2020-08-20 22:55:00|13670.6|13664.6|13670.3|13664.3|13670.7|13664.7|13670.1|13664.1|111
1597964400000|2020-08-20 23:00:00|13670.2|13664.2|13670.3|13664.3|13670.7|13666.2|13668.5|13664.1|137
1597964700000|2020-08-20 23:05:00|13670.4|13664.4|13670.5|13664.5|13670.8|13665.9|13668.4|13664|165
1597965000000|2020-08-20 23:10:00|13670.4|13664.4|13671.3|13665.3|13672.4|13666.4|13670.1|13664.1|206
1597965300000|2020-08-20 23:15:00|13671.4|13665.4|13671.6|13665.6|13672.3|13667.7|13669.8|13664.8|269
1597965600000|2020-08-20 23:20:00|13671.5|13665.5|13672.3|13666.3|13672.6|13667.2|13669.9|13665.4|241
1597965900000|2020-08-20 23:25:00|13672.4|13666.4|13671.6|13665.6|13672.4|13667.2|13670.2|13665.4|141
1597966200000|2020-08-20 23:30:00|13671.8|13665.8|13670.8|13664.8|13671.8|13665.8|13670.3|13664.3|152
1597966500000|2020-08-20 23:35:00|13671|13665|13671.6|13665.6|13671.8|13666.4|13669.2|13664.6|68
1597966800000|2020-08-20 23:40:00|13671.8|13665.8|13670.1|13664.1|13671.8|13667.1|13669.8|13663.9|107
1597967100000|2020-08-20 23:45:00|13670.2|13664.2|13670|13664|13670.6|13666.1|13668|13663|263
1597967400000|2020-08-20 23:50:00|13669.8|13663.8|13667.1|13661.1|13670.1|13665.3|13666.6|13660.8|289
1597967700000|2020-08-20 23:55:00|13667.2|13661.2|13668.8|13662.8|13669.1|13663.1|13664.9|13660|279
1597968000000|2020-08-21 00:00:00|13668.9|13662.9|13664.2|13661.2|13668.9|13664.5|13662.5|13658.1|321
1597968300000|2020-08-21 00:05:00|13664.3|13661.3|13666|13663|13670.5|13665.8|13663|13658.4|438
1597968600000|2020-08-21 00:10:00|13665.9|13662.9|13664|13661|13667.3|13663|13662.8|13658.5|280
1597968900000|2020-08-21 00:15:00|13664.1|13661.1|13663.1|13660.1|13666.5|13662.2|13662.5|13658.6|370
1597969200000|2020-08-21 00:20:00|13663.2|13660.2|13667.7|13661.7|13667.9|13663.8|13663|13658.3|366
1597969500000|2020-08-21 00:25:00|13667.8|13661.8|13666.9|13663.9|13669.2|13665.1|13664.8|13661|395
1597969800000|2020-08-21 00:30:00|13667.1|13664.1|13668.2|13665.2|13669.6|13665.4|13666.3|13661.9|300
1597970100000|2020-08-21 00:35:00|13668.1|13665.1|13670.1|13667.1|13671|13667.1|13667.8|13663.1|219
1597970400000|2020-08-21 00:40:00|13670|13667|13673.5|13667.5|13673.5|13669.2|13669.5|13665.1|397
1597970700000|2020-08-21 00:45:00|13672.1|13669.1|13668.6|13665.6|13673|13669.1|13668.6|13664|389
1597971000000|2020-08-21 00:50:00|13668.7|13665.7|13666.9|13663.9|13671.2|13666.5|13666.8|13663.5|411
1597971300000|2020-08-21 00:55:00|13666.8|13663.8|13665.7|13662.7|13668.4|13663.9|13664.7|13661.7|264
1597971600000|2020-08-21 01:00:00|13665.8|13662.8|13668.2|13665.2|13668.6|13665.6|13664.7|13661|338
1597971900000|2020-08-21 01:05:00|13668.3|13665.3|13669.6|13666.6|13669.9|13666.9|13666.7|13663.7|294
1597972200000|2020-08-21 01:10:00|13669.7|13666.7|13671.7|13668.7|13673.4|13668.8|13668.9|13664.6|339
1597972500000|2020-08-21 01:15:00|13673.2|13667.2|13671.4|13665.4|13673.4|13668.8|13669.1|13664.5|355
1597972800000|2020-08-21 01:20:00|13669.8|13666.8|13671.7|13668.7|13673.2|13668.9|13669.4|13665.4|221
1597973100000|2020-08-21 01:25:00|13671.6|13668.6|13673|13670|13675.4|13670.9|13670.4|13666.7|360
1597973400000|2020-08-21 01:30:00|13672.8|13669.8|13674.1|13671.1|13677.6|13672.7|13672.7|13668.5|376
1597973700000|2020-08-21 01:35:00|13674.2|13671.2|13666.8|13663.8|13676.4|13672.1|13666.7|13662.3|397
1597974000000|2020-08-21 01:40:00|13666.7|13663.7|13669|13663|13669|13665|13664.6|13660.3|300
1597974300000|2020-08-21 01:45:00|13667.3|13664.3|13668.9|13665.9|13669.9|13666.9|13665|13661.2|443
1597974600000|2020-08-21 01:50:00|13668.8|13665.8|13668.4|13665.4|13672.5|13668.1|13667.4|13663|382
1597974900000|2020-08-21 01:55:00|13668.3|13665.3|13670|13667|13671.7|13667.5|13667.7|13664.4|360
1597975200000|2020-08-21 02:00:00|13670.1|13667.1|13670.1|13667.1|13672.3|13668.4|13667.5|13663.1|395
1597975500000|2020-08-21 02:05:00|13670.2|13667.2|13670.7|13667.7|13672.5|13668.9|13670|13666|303
1597975800000|2020-08-21 02:10:00|13670.6|13667.6|13670.8|13667.8|13672.6|13668.2|13669.8|13665.9|285
1597976100000|2020-08-21 02:15:00|13670.9|13667.9|13672.3|13669.3|13674|13670.1|13670.6|13667.1|317
1597976400000|2020-08-21 02:20:00|13672.2|13669.2|13674.6|13671.6|13675.7|13672.2|13672.1|13669.1|275
1597976700000|2020-08-21 02:25:00|13674.7|13671.7|13673.7|13670.7|13676.3|13673.3|13673.5|13670.5|264
1597977000000|2020-08-21 02:30:00|13673.8|13670.8|13674.1|13671.1|13676.7|13672.5|13672.2|13668.4|284
1597977300000|2020-08-21 02:35:00|13674.2|13671.2|13675.8|13672.8|13677.4|13673.2|13673.9|13669.7|219
1597977600000|2020-08-21 02:40:00|13675.7|13672.7|13671.5|13668.5|13676.9|13672.8|13671.4|13666.9|316
1597977900000|2020-08-21 02:45:00|13671.6|13668.6|13672.4|13669.4|13672.7|13669.4|13671|13666.7|260
1597978200000|2020-08-21 02:50:00|13672.3|13669.3|13671.4|13668.4|13673.4|13669.6|13671.1|13667.2|180
1597978500000|2020-08-21 02:55:00|13671.3|13668.3|13670.3|13667.3|13672.2|13669.2|13669.9|13665.5|240
1597978800000|2020-08-21 03:00:00|13670.2|13667.2|13669.9|13666.9|13670.3|13667.3|13669.6|13666.6|136
1597979100000|2020-08-21 03:05:00|13669.8|13666.8|13669.8|13666.8|13669.9|13666.9|13669.5|13666.5|135
1597979400000|2020-08-21 03:10:00|13669.7|13666.7|13668.7|13665.7|13669.8|13666.8|13668.6|13665.6|190
1597979700000|2020-08-21 03:15:00|13668.6|13665.6|13667.7|13664.7|13669.1|13666.1|13667.6|13664.6|197
1597980000000|2020-08-21 03:20:00|13667.8|13664.8|13668.6|13665.6|13670.3|13666|13667.5|13664.3|176
1597980300000|2020-08-21 03:25:00|13668.5|13665.5|13669.9|13666.9|13670.2|13667.2|13668|13665|192
1597980600000|2020-08-21 03:30:00|13669.7|13666.7|13670.3|13667.3|13670.5|13667.5|13669.6|13666.6|177
1597980900000|2020-08-21 03:35:00|13670.2|13667.2|13670.5|13667.5|13672.2|13668|13669.9|13665.7|305
1597981200000|2020-08-21 03:40:00|13670.6|13667.6|13669.7|13666.7|13672|13668|13669.3|13664.8|373
1597981500000|2020-08-21 03:45:00|13669.6|13666.6|13668.8|13665.8|13671.1|13666.9|13668.1|13664.4|238
1597981800000|2020-08-21 03:50:00|13668.7|13665.7|13668.2|13665.2|13670.3|13666|13667.5|13663.4|210
1597982100000|2020-08-21 03:55:00|13668.3|13665.3|13668.1|13665.1|13668.9|13665.9|13667.2|13664.2|198
1597982400000|2020-08-21 04:00:00|13668.2|13665.2|13666.7|13663.7|13669.1|13666.1|13666.7|13663.7|236
1597982700000|2020-08-21 04:05:00|13666.6|13663.6|13665.2|13662.2|13667.2|13664.2|13665|13662|287
1597983000000|2020-08-21 04:10:00|13665.3|13662.3|13664.3|13661.3|13667.9|13663.4|13664|13661|248
1597983300000|2020-08-21 04:15:00|13664.2|13661.2|13664.3|13661.3|13666.2|13662.7|13664|13660.2|224
1597983600000|2020-08-21 04:20:00|13664.2|13661.2|13666.2|13663.2|13667.6|13663.7|13664|13660.4|295
1597983900000|2020-08-21 04:25:00|13666.3|13663.3|13665.8|13659.8|13667.6|13663.4|13664.3|13659.8|223
1597984200000|2020-08-21 04:30:00|13665.7|13659.7|13663.2|13660.2|13665.8|13662.2|13662.6|13658.2|236
1597984500000|2020-08-21 04:35:00|13663.1|13660.1|13663.6|13660.6|13665.5|13661.2|13663|13659.3|360
1597984800000|2020-08-21 04:40:00|13663.7|13660.7|13663.4|13660.4|13665.8|13661.2|13663|13658.6|230
1597985100000|2020-08-21 04:45:00|13663.3|13660.3|13663.9|13657.9|13664.3|13660.4|13661.9|13657.2|178
1597985400000|2020-08-21 04:50:00|13664|13658|13661.1|13658.1|13664|13659.5|13660.1|13655.7|332
1597985700000|2020-08-21 04:55:00|13660.9|13657.9|13660.7|13657.7|13662.5|13658.2|13660.3|13655.9|231
1597986000000|2020-08-21 05:00:00|13660.6|13657.6|13659.2|13656.2|13662.2|13657.8|13659.2|13655|258
1597986300000|2020-08-21 05:05:00|13659.3|13656.3|13656.5|13653.5|13660.9|13656.5|13656.4|13652.7|313
1597986600000|2020-08-21 05:10:00|13656.6|13653.6|13655.3|13652.3|13658.5|13654.5|13655|13651|287
1597986900000|2020-08-21 05:15:00|13655.2|13652.2|13653.5|13650.5|13656.8|13652.8|13653.3|13649|246
1597987200000|2020-08-21 05:20:00|13653.6|13650.6|13657|13654|13659.4|13655.2|13653.4|13650.4|324
1597987500000|2020-08-21 05:25:00|13656.9|13653.9|13658.1|13655.1|13659.5|13655.1|13656.5|13652.2|306
1597987800000|2020-08-21 05:30:00|13658|13655|13659.4|13656.4|13661.8|13657.4|13657.9|13653.7|225
1597988100000|2020-08-21 05:35:00|13659.3|13656.3|13659.5|13656.5|13661.6|13657.9|13658.3|13655.3|248
1597988400000|2020-08-21 05:40:00|13659.6|13656.6|13660.9|13657.9|13663.1|13658.7|13658.9|13654.7|254
1597988700000|2020-08-21 05:45:00|13660.8|13657.8|13658.7|13655.7|13661|13658|13658.1|13654.2|212
1597989000000|2020-08-21 05:50:00|13658.8|13655.8|13660.4|13657.4|13662.7|13658.5|13658.1|13654.4|281
1597989300000|2020-08-21 05:55:00|13660.5|13657.5|13659.6|13656.6|13661.1|13657.5|13658.8|13654.4|231
1597989600000|2020-08-21 06:00:00|13659.4|13656.4|13663.6|13660.6|13666.6|13662.3|13658.2|13653.9|244
1597989900000|2020-08-21 06:05:00|13663.2|13660.2|13661.9|13658.9|13665.6|13661.1|13660.2|13655.8|370
1597990200000|2020-08-21 06:10:00|13661.8|13658.8|13660.7|13657.7|13663.8|13659.7|13659.7|13656.7|236
1597990500000|2020-08-21 06:15:00|13661.1|13658.1|13661.8|13658.8|13666.6|13662.2|13659.8|13655.5|324
1597990800000|2020-08-21 06:20:00|13661.7|13658.7|13663.3|13660.3|13663.7|13660.7|13660.9|13656.9|208
1597991100000|2020-08-21 06:25:00|13663.2|13660.2|13663.3|13660.3|13666.4|13661.8|13662.1|13658|237
1597991400000|2020-08-21 06:30:00|13663.4|13660.4|13665.6|13662.6|13666.8|13662.8|13662.9|13658.7|307
1597991700000|2020-08-21 06:35:00|13665.7|13662.7|13666.5|13663.5|13669.1|13664.6|13665.7|13661.9|328
1597992000000|2020-08-21 06:40:00|13666.4|13663.4|13665.3|13662.3|13668.3|13664.7|13664.9|13661.5|260
1597992300000|2020-08-21 06:45:00|13665.2|13662.2|13667.2|13664.2|13669.2|13666|13665.2|13661.3|300
1597992600000|2020-08-21 06:50:00|13667.1|13664.1|13667.2|13664.2|13668.5|13665|13665.9|13662.4|205
1597992900000|2020-08-21 06:55:00|13667.1|13664.1|13665.9|13662.9|13670.4|13665.9|13665.9|13662.2|248
1597993200000|2020-08-21 07:00:00|13666|13663|13666.6|13663.6|13668.2|13664.7|13666|13661.6|213
1597993500000|2020-08-21 07:05:00|13666.7|13663.7|13666.9|13663.9|13668|13664|13665.3|13660.7|214
1597993800000|2020-08-21 07:10:00|13666.8|13663.8|13669.4|13666.4|13671.1|13667|13666.4|13662.3|350
1597994100000|2020-08-21 07:15:00|13669.8|13666.8|13675|13672|13677.6|13673.1|13669.8|13666.8|496
1597994400000|2020-08-21 07:20:00|13675.1|13672.1|13675.8|13672.8|13680.3|13675.7|13674.7|13670.1|378
1597994700000|2020-08-21 07:25:00|13675.9|13672.9|13678|13672|13678.1|13673.8|13675.6|13671.5|153
1597995000000|2020-08-21 07:30:00|13677.9|13671.9|13679.1|13676.1|13680.6|13676.2|13675.7|13671.3|357
1597995300000|2020-08-21 07:35:00|13679|13676|13676.9|13673.9|13679.4|13676|13675.9|13672.7|353
1597995600000|2020-08-21 07:40:00|13677|13674|13677.1|13674.1|13678.7|13674.8|13675.7|13672.7|319
1597995900000|2020-08-21 07:45:00|13677.2|13674.2|13674|13671|13677.8|13674.3|13673.8|13669.5|322
1597996200000|2020-08-21 07:50:00|13674.1|13671.1|13673.4|13670.4|13676.6|13672.3|13672.7|13669.5|273
1597996500000|2020-08-21 07:55:00|13673.3|13670.3|13675.7|13672.7|13677.4|13673.3|13673.1|13668.6|176
1597996800000|2020-08-21 08:00:00|13675.6|13672.6|13678.4|13675.4|13681.6|13677|13675.5|13671.2|400
1597997100000|2020-08-21 08:05:00|13678.5|13675.5|13682.3|13679.3|13685.7|13680.9|13677.4|13673.3|452
1597997400000|2020-08-21 08:10:00|13682.4|13679.4|13682.7|13679.7|13684.4|13680.2|13680.5|13676.6|357
1597997700000|2020-08-21 08:15:00|13682.8|13679.8|13678|13675|13684.8|13680.5|13677.9|13673.6|392
1597998000000|2020-08-21 08:20:00|13678.1|13675.1|13685.3|13682.3|13686.9|13682.4|13677.9|13674.7|354
1597998300000|2020-08-21 08:25:00|13685.4|13682.4|13685.8|13682.8|13687.7|13683.7|13684.9|13681.4|341
1597998600000|2020-08-21 08:30:00|13685.7|13682.7|13686|13680|13687.8|13683.8|13683.7|13679.4|385
1597998900000|2020-08-21 08:35:00|13686.1|13680.1|13686.7|13680.7|13691.5|13687.8|13684.2|13680.1|376
1597999200000|2020-08-21 08:40:00|13686.8|13680.8|13687.4|13684.4|13689.6|13685.8|13684.2|13679.7|395
1597999500000|2020-08-21 08:45:00|13687.3|13684.3|13688.3|13685.3|13690.1|13685.9|13684.4|13679.9|363
1597999800000|2020-08-21 08:50:00|13688|13685|13687.4|13684.4|13692.2|13688.5|13687|13682.4|383
1598000100000|2020-08-21 08:55:00|13687.3|13684.3|13685.7|13682.7|13689.9|13685.3|13684.3|13679.8|340
1598000400000|2020-08-21 09:00:00|13685.8|13682.8|13685.9|13682.9|13687.8|13684|13684.9|13680.8|334
1598000700000|2020-08-21 09:05:00|13685.8|13682.8|13685|13682|13687.7|13683.3|13684.8|13680.5|210
1598001000000|2020-08-21 09:10:00|13685.1|13682.1|13686.8|13683.8|13688|13683.9|13684.9|13680.9|275
1598001300000|2020-08-21 09:15:00|13686.9|13683.9|13687.4|13684.4|13691.2|13687.1|13685.7|13681.6|345
1598001600000|2020-08-21 09:20:00|13687.3|13684.3|13686.5|13683.5|13688.6|13684.4|13685.5|13681.2|299
1598001900000|2020-08-21 09:25:00|13686.6|13683.6|13685|13682|13687.8|13683.7|13684.8|13681.7|254
1598002200000|2020-08-21 09:30:00|13685.1|13682.1|13687.2|13684.2|13688.8|13684.3|13684.7|13680.4|263
1598002500000|2020-08-21 09:35:00|13687.1|13684.1|13687.3|13684.3|13688.2|13684.6|13685.7|13681.6|295
1598002800000|2020-08-21 09:40:00|13687.2|13684.2|13688.6|13685.6|13689.5|13686.5|13686.4|13683.4|230
1598003100000|2020-08-21 09:45:00|13688.5|13685.5|13686.5|13683.5|13688.8|13685.8|13686|13681.6|275
1598003400000|2020-08-21 09:50:00|13686.4|13683.4|13686.7|13683.7|13688.1|13684.5|13685.8|13681.6|263
1598003700000|2020-08-21 09:55:00|13686.8|13683.8|13686.1|13680.1|13687.3|13683.9|13684.3|13679.4|285
1598004000000|2020-08-21 10:00:00|13686.2|13680.2|13684|13681|13686.4|13681.8|13682.4|13677.8|317
1598004300000|2020-08-21 10:05:00|13684.1|13681.1|13685.1|13682.1|13687.2|13683.3|13683.9|13680|248
1598004600000|2020-08-21 10:10:00|13685.2|13682.2|13683.7|13680.7|13687.6|13683.3|13683|13678.7|314
1598004900000|2020-08-21 10:15:00|13683.8|13680.8|13690.3|13687.3|13692.2|13687.5|13683.8|13679.8|357
1598005200000|2020-08-21 10:20:00|13690.2|13687.2|13694.2|13688.2|13694.5|13690|13689.7|13685.6|249
1598005500000|2020-08-21 10:25:00|13694.3|13688.3|13700.3|13694.3|13702.2|13697.7|13692.5|13688.2|423
1598005800000|2020-08-21 10:30:00|13698.7|13695.7|13700|13694|13701.1|13696|13697|13692.5|372
1598006100000|2020-08-21 10:35:00|13700.1|13694.1|13700.3|13694.3|13700.5|13696|13697.6|13692.8|347
1598006400000|2020-08-21 10:40:00|13700.4|13694.4|13697.9|13691.9|13701.4|13697|13696|13691.1|353
1598006700000|2020-08-21 10:45:00|13696.2|13693.2|13693.4|13690.4|13698.1|13693.6|13693.2|13688.8|351
1598007000000|2020-08-21 10:50:00|13693.5|13690.5|13691.4|13688.4|13696|13691.6|13691.1|13686.5|286
1598007300000|2020-08-21 10:55:00|13691.3|13688.3|13690.2|13684.2|13692.9|13688.4|13688.4|13683.9|370
1598007600000|2020-08-21 11:00:00|13690.3|13684.3|13691.6|13688.6|13695.5|13691.3|13690.2|13684.3|360
1598007900000|2020-08-21 11:05:00|13691.5|13688.5|13692.5|13689.5|13694.1|13689.5|13690.1|13685.6|269
1598008200000|2020-08-21 11:10:00|13692.4|13689.4|13695.2|13689.2|13695.9|13691.4|13692.1|13687.8|330
1598008500000|2020-08-21 11:15:00|13695.1|13689.1|13692.5|13689.5|13696.8|13692.3|13692.1|13687.6|314
1598008800000|2020-08-21 11:20:00|13692.6|13689.6|13693.3|13687.3|13695|13690.7|13692.3|13687.3|308
1598009100000|2020-08-21 11:25:00|13693.4|13687.4|13695.3|13692.3|13696.7|13692.4|13691|13686.1|361
1598009400000|2020-08-21 11:30:00|13695.2|13692.2|13697.5|13694.5|13698.8|13694.5|13694.6|13690.2|364
1598009700000|2020-08-21 11:35:00|13699|13693|13701.9|13695.9|13702.7|13697.8|13695.9|13691.9|383
1598010000000|2020-08-21 11:40:00|13701.7|13695.7|13702.1|13696.1|13703.9|13699.4|13699.8|13695|347
1598010300000|2020-08-21 11:45:00|13700.7|13697.7|13704.4|13698.4|13704.7|13700.1|13700.7|13696.3|358
1598010600000|2020-08-21 11:50:00|13704.5|13698.5|13701.6|13698.6|13704.5|13699.8|13700.4|13695.7|344
1598010900000|2020-08-21 11:55:00|13701.7|13698.7|13708.2|13702.2|13708.7|13704.1|13701.3|13696.5|351
1598011200000|2020-08-21 12:00:00|13708.1|13702.1|13709|13703|13709.4|13704.9|13705.5|13700|484
1598011500000|2020-08-21 12:05:00|13709.1|13703.1|13711.3|13705.3|13711.3|13706.5|13707.3|13702.4|485
1598011800000|2020-08-21 12:10:00|13711.2|13705.2|13707.7|13704.7|13711.6|13707.1|13706.8|13703.1|361
1598012100000|2020-08-21 12:15:00|13707.6|13704.6|13706.4|13703.4|13710.7|13706.3|13706.3|13701.9|366
1598012400000|2020-08-21 12:20:00|13706.5|13703.5|13708.2|13705.2|13710.1|13705.4|13706|13701.2|379
1598012700000|2020-08-21 12:25:00|13708.3|13705.3|13710.3|13704.3|13710.7|13706.2|13706.7|13702.5|244
1598013000000|2020-08-21 12:30:00|13710.4|13704.4|13709.2|13706.2|13711.6|13707.1|13707.8|13703.3|267
1598013300000|2020-08-21 12:35:00|13709.1|13706.1|13709.7|13706.7|13711.5|13706.7|13708.1|13703.6|290
1598013600000|2020-08-21 12:40:00|13709.8|13706.8|13713|13707|13714.2|13709.1|13709.6|13705.4|240
1598013900000|2020-08-21 12:45:00|13713.2|13707.2|13710.7|13707.7|13714.4|13709.9|13709.7|13705.4|224
1598014200000|2020-08-21 12:50:00|13712.2|13706.2|13708.9|13702.9|13713.1|13708.5|13707.6|13702.9|252
1598014500000|2020-08-21 12:55:00|13709|13703|13709.8|13706.8|13711.1|13706.9|13708.6|13703|250
1598014800000|2020-08-21 13:00:00|13709.9|13706.9|13714.3|13708.3|13714.6|13709.9|13709.6|13705.1|307
1598015100000|2020-08-21 13:05:00|13714.2|13708.2|13718.3|13712.3|13719.4|13713.4|13712.2|13707.4|380
1598015400000|2020-08-21 13:10:00|13718.4|13712.4|13714|13708|13718.4|13714.2|13712.7|13707.9|269
1598015700000|2020-08-21 13:15:00|13712.6|13709.6|13710|13707|13714.8|13710.4|13709.5|13705.1|317
1598016000000|2020-08-21 13:20:00|13709.9|13706.9|13709.3|13706.3|13712.8|13708.2|13708|13704.3|271
1598016300000|2020-08-21 13:25:00|13709.4|13706.4|13712.4|13709.4|13714.9|13710|13709.1|13706.1|299
1598016600000|2020-08-21 13:30:00|13712.3|13709.3|13716.5|13710.5|13717.4|13712.6|13711.7|13707|470
1598016900000|2020-08-21 13:35:00|13716.7|13710.7|13722.4|13716.4|13722.4|13717.3|13714.9|13710.1|505
1598017200000|2020-08-21 13:40:00|13722.3|13716.3|13719.7|13713.7|13722.7|13717.8|13718.2|13712.2|381
1598017500000|2020-08-21 13:45:00|13719.9|13713.9|13724|13721|13727.1|13722.6|13719.9|13713.9|557
1598017800000|2020-08-21 13:50:00|13724.1|13721.1|13727.7|13724.7|13732.3|13727.8|13723.8|13719.3|491
1598018100000|2020-08-21 13:55:00|13727.8|13724.8|13730.7|13724.7|13732.1|13727.2|13727.6|13722.4|384
1598018400000|2020-08-21 14:00:00|13730.8|13724.8|13732.8|13726.8|13734.5|13729.9|13730.8|13724.8|403
1598018700000|2020-08-21 14:05:00|13732.9|13726.9|13730.6|13727.6|13733.7|13728.7|13728.3|13724|484
1598019000000|2020-08-21 14:10:00|13730.5|13727.5|13728.7|13725.7|13732.9|13728.4|13727.9|13723.8|415
1598019300000|2020-08-21 14:15:00|13728.6|13725.6|13724.4|13721.4|13730.8|13726.5|13724.4|13719.8|423
1598019600000|2020-08-21 14:20:00|13724.3|13721.3|13724.4|13721.4|13727.1|13723.1|13723.7|13719.4|347
1598019900000|2020-08-21 14:25:00|13724.3|13721.3|13727.7|13724.7|13729.2|13724.7|13724.3|13719.9|267
1598020200000|2020-08-21 14:30:00|13727.6|13724.6|13736.3|13730.3|13736.6|13730.6|13727.2|13722.6|374
1598020500000|2020-08-21 14:35:00|13736.4|13730.4|13737.2|13731.2|13738.4|13733|13732.4|13726.4|272
1598020800000|2020-08-21 14:40:00|13737.3|13731.3|13735|13729|13738.8|13734.2|13734.9|13728.9|277
1598021100000|2020-08-21 14:45:00|13735.4|13729.4|13733.8|13727.8|13737.8|13731.8|13730.3|13725.7|425
1598021400000|2020-08-21 14:50:00|13733.7|13727.7|13728.1|13725.1|13733.7|13729.2|13728.1|13723.6|342
1598021700000|2020-08-21 14:55:00|13729.6|13723.6|13730.2|13724.2|13730.5|13725.8|13726.1|13720.7|424
1598022000000|2020-08-21 15:00:00|13730.4|13724.4|13731.4|13725.4|13731.4|13726.2|13726.8|13721.1|392
1598022300000|2020-08-21 15:05:00|13731.3|13725.3|13732.8|13726.8|13734.3|13728.3|13730.3|13724.3|318
1598022600000|2020-08-21 15:10:00|13732.7|13726.7|13729.2|13723.2|13732.9|13726.9|13728|13723|351
1598022900000|2020-08-21 15:15:00|13729.4|13723.4|13730.6|13724.6|13730.9|13724.9|13727.4|13722.9|181
1598023200000|2020-08-21 15:20:00|13730.5|13724.5|13730.5|13724.5|13731.3|13726.5|13728.2|13723.6|220
1598023500000|2020-08-21 15:25:00|13730.4|13724.4|13727.4|13721.4|13730.6|13726|13727.4|13721.4|162
1598023800000|2020-08-21 15:30:00|13727.5|13721.5|13729.5|13723.5|13729.7|13725.2|13726|13721.3|207
1598024100000|2020-08-21 15:35:00|13729.7|13723.7|13727.5|13724.5|13731.8|13727.2|13727.5|13723.3|250
1598024400000|2020-08-21 15:40:00|13727.6|13724.6|13728.1|13722.1|13729.7|13725.5|13725.8|13721.1|288
1598024700000|2020-08-21 15:45:00|13728|13722|13729.3|13723.3|13730.1|13725.6|13725.5|13721.1|326
1598025000000|2020-08-21 15:50:00|13729.5|13723.5|13731|13725|13731.3|13726.4|13725.8|13721.5|261
1598025300000|2020-08-21 15:55:00|13730.9|13724.9|13728.1|13722.1|13731.3|13726|13725.1|13720.4|309
1598025600000|2020-08-21 16:00:00|13727.9|13721.9|13731.8|13725.8|13732.6|13727.9|13726.6|13721.8|345
1598025900000|2020-08-21 16:05:00|13731.7|13725.7|13731.6|13725.6|13732.1|13727.6|13729.4|13724.6|282
1598026200000|2020-08-21 16:10:00|13731.5|13725.5|13729.4|13723.4|13731.9|13727.1|13727.7|13723.3|285
1598026500000|2020-08-21 16:15:00|13729.3|13723.3|13729.7|13723.7|13730.2|13725.5|13726.7|13722|255
1598026800000|2020-08-21 16:20:00|13729.8|13723.8|13729.2|13723.2|13729.8|13725.2|13727.3|13722.3|249
1598027100000|2020-08-21 16:25:00|13729.1|13723.1|13729.9|13723.9|13730.9|13726.1|13728.1|13723|159
1598027400000|2020-08-21 16:30:00|13730|13724|13731.9|13725.9|13732.2|13727.5|13728.8|13723.9|208
1598027700000|2020-08-21 16:35:00|13731.8|13725.8|13736|13730|13736.1|13730.1|13730|13725.4|175
1598028000000|2020-08-21 16:40:00|13735.9|13729.9|13735.1|13729.1|13736.3|13731.6|13734.3|13728.9|161
1598028300000|2020-08-21 16:45:00|13735|13729|13731.6|13725.6|13735.4|13730.7|13731.3|13725.5|189
1598028600000|2020-08-21 16:50:00|13731.8|13725.8|13731.9|13725.9|13733.3|13728.6|13730.5|13725.7|183
1598028900000|2020-08-21 16:55:00|13731.8|13725.8|13732.3|13726.3|13733.6|13729|13730.7|13725.8|226
1598029200000|2020-08-21 17:00:00|13732.4|13726.4|13732.4|13726.4|13733|13728.2|13730.6|13725.6|215
1598029500000|2020-08-21 17:05:00|13732.5|13726.5|13732|13726|13733.5|13728.9|13731.2|13725.9|196
1598029800000|2020-08-21 17:10:00|13732.1|13726.1|13732.5|13726.5|13733.4|13728.7|13730.8|13725.8|191
1598030100000|2020-08-21 17:15:00|13731.2|13728.2|13732.6|13726.6|13733.6|13729|13731|13726.3|149
1598030400000|2020-08-21 17:20:00|13731.2|13728.2|13731.1|13728.1|13733.6|13729.1|13730.9|13726|230
1598030700000|2020-08-21 17:25:00|13731.2|13728.2|13729.1|13726.1|13732.4|13728.2|13728.8|13724.3|217
1598031000000|2020-08-21 17:30:00|13729.2|13726.2|13727.5|13724.5|13731.5|13727.1|13727.4|13722.9|220
1598031300000|2020-08-21 17:35:00|13727.3|13724.3|13728|13725|13730.6|13726.2|13726.7|13722.2|276
1598031600000|2020-08-21 17:40:00|13727.9|13724.9|13729.1|13723.1|13729.4|13724.9|13725.8|13721.3|170
1598031900000|2020-08-21 17:45:00|13729.2|13723.2|13728.7|13722.7|13729.9|13725.3|13727.6|13722.6|221
1598032200000|2020-08-21 17:50:00|13728.6|13722.6|13725.6|13722.6|13729.2|13723.7|13725.6|13721.2|226
1598032500000|2020-08-21 17:55:00|13726.5|13720.5|13726.3|13720.3|13729.4|13724.5|13724.4|13719.9|267
1598032800000|2020-08-21 18:00:00|13726.4|13720.4|13725.1|13722.1|13726.8|13722.3|13724.3|13719.8|179
1598033100000|2020-08-21 18:05:00|13725|13722|13726.7|13720.7|13727.4|13722.9|13724.6|13720|131
1598033400000|2020-08-21 18:10:00|13726.6|13720.6|13724.1|13721.1|13727.3|13722.7|13724|13719.4|241
1598033700000|2020-08-21 18:15:00|13724|13721|13725.7|13719.7|13725.8|13721.2|13723.7|13718.4|112
1598034000000|2020-08-21 18:20:00|13725.6|13719.6|13725.5|13719.5|13725.9|13721.3|13723.8|13719.2|131
1598034300000|2020-08-21 18:25:00|13725.6|13719.6|13725.4|13719.4|13725.8|13721.2|13724|13719.2|136
1598034600000|2020-08-21 18:30:00|13725.5|13719.5|13725.3|13719.3|13725.8|13721|13723.5|13719.1|129
1598034900000|2020-08-21 18:35:00|13725.2|13719.2|13725.4|13719.4|13725.8|13721.3|13723.7|13718.5|141
1598035200000|2020-08-21 18:40:00|13725.5|13719.5|13725.6|13719.6|13725.8|13721.2|13723.8|13719.3|162
1598035500000|2020-08-21 18:45:00|13725.7|13719.7|13724.3|13721.3|13725.9|13721.4|13723.4|13719.2|158
1598035800000|2020-08-21 18:50:00|13724.1|13721.1|13723.8|13720.8|13725.7|13721.3|13723.3|13719.1|123
1598036100000|2020-08-21 18:55:00|13723.7|13720.7|13725|13719|13725.5|13720.9|13723.4|13718.4|111
1598036400000|2020-08-21 19:00:00|13725.1|13719.1|13725.3|13719.3|13725.6|13719.6|13725|13719|133
1598036700000|2020-08-21 19:05:00|13725.4|13719.4|13725.2|13719.2|13725.5|13720.9|13723.5|13718.9|116
1598037000000|2020-08-21 19:10:00|13725.3|13719.3|13724.5|13718.5|13725.6|13720.9|13723.6|13718.4|142
1598037300000|2020-08-21 19:15:00|13724.4|13718.4|13724.7|13718.7|13725.2|13719.2|13724.4|13718.4|184
1598037600000|2020-08-21 19:20:00|13724.6|13718.6|13725.1|13719.1|13725.2|13720.2|13722.8|13718|112
1598037900000|2020-08-21 19:25:00|13725|13719|13725.4|13719.4|13725.6|13720.8|13723.3|13718.7|152
1598038200000|2020-08-21 19:30:00|13725.3|13719.3|13723.9|13720.9|13725.7|13721|13723.9|13719|137
1598038500000|2020-08-21 19:35:00|13725.6|13719.6|13725.6|13719.6|13726.7|13721.2|13724.1|13718.8|148
1598038800000|2020-08-21 19:40:00|13725.5|13719.5|13724.5|13718.5|13725.6|13720.3|13723|13718.4|130
1598039100000|2020-08-21 19:45:00|13724.6|13718.6|13724.2|13718.2|13724.8|13720.1|13723.1|13717.8|168
1598039400000|2020-08-21 19:50:00|13724.3|13718.3|13722.5|13716.5|13724.4|13719.3|13720.8|13715.7|159
1598039700000|2020-08-21 19:55:00|13722.3|13716.3|13722|13716|13722.7|13716.7|13721.6|13715.6|171
1598040000000|2020-08-21 20:00:00|13720.4|13717.4|13721|13715|13721.9|13717.4|13720.1|13714.1|100
1598040300000|2020-08-21 20:05:00|13720.9|13714.9|13720.6|13714.6|13721.4|13715.4|13720.5|13714.5|83
1598040600000|2020-08-21 20:10:00|13720.7|13714.7|13721.1|13715.1|13721.4|13716.1|13719.1|13714.5|110
1598040900000|2020-08-21 20:15:00|13721.2|13715.2|13720.5|13714.5|13721.7|13715.7|13720.1|13714.1|157
1598041200000|2020-08-21 20:20:00|13720.6|13714.6|13720.9|13714.9|13721.6|13716.4|13719.4|13714.2|103
1598041500000|2020-08-21 20:25:00|13721.2|13715.2|13720.7|13714.7|13721.2|13715.2|13720.3|13714.3|91
1598041800000|2020-08-21 20:30:00|13720.6|13714.6|13720.8|13714.8|13721.2|13715.2|13720.2|13714.2|103
1598042100000|2020-08-21 20:35:00|13720.9|13714.9|13721.9|13715.9|13722.3|13716.3|13720.2|13714.2|100
1598042400000|2020-08-21 20:40:00|13721.7|13715.7|13722.5|13716.5|13723.1|13717.1|13721.1|13715.1|164
1598042700000|2020-08-21 20:45:00|13722.4|13716.4|13719.7|13713.7|13725|13716.6|13719.3|13710.8|177
1598043000000|2020-08-21 20:50:00|13719.4|13713.4|13719.8|13713.8|13723|13714.8|13719|13706.7|103
1598043300000|2020-08-21 20:55:00|13719.7|13713.7|13719.8|13713.8|13725.2|13714.4|13719.3|13707.2|93
1598212800000|2020-08-23 20:00:00|13734.9|13712.9|13734.9|13712.9|13734.9|13712.9|13734.9|13712.9|1
1598214000000|2020-08-23 20:20:00|13731.5|13709.5|13734.9|13712.9|13734.9|13712.9|13731.5|13709.5|2
1598215200000|2020-08-23 20:40:00|13726.8|13704.8|13726.8|13704.8|13726.8|13704.8|13726.8|13704.8|1
1598215500000|2020-08-23 20:45:00|13731.5|13709.5|13731.5|13709.5|13731.5|13709.5|13731.5|13709.5|1
1598215800000|2020-08-23 20:50:00|13730.7|13710.3|13730.7|13710.3|13730.7|13710.3|13730.7|13710.3|1
1598216100000|2020-08-23 20:55:00|13732.2|13710.2|13732.2|13710.2|13733.1|13711.1|13732.2|13710.2|3
1598216400000|2020-08-23 21:00:00|13732.6|13710.6|13733.2|13711.2|13733.2|13711.2|13732.6|13710.6|2
1598216700000|2020-08-23 21:05:00|13732.5|13710.5|13733.7|13712.7|13734.8|13712.9|13731.5|13709.5|23
1598217000000|2020-08-23 21:10:00|13733.5|13712.5|13730.6|13714.6|13733.6|13715.7|13729.2|13710.2|38
1598217300000|2020-08-23 21:15:00|13728.4|13712.4|13731|13715|13731.3|13715.3|13724.7|13708.7|68
1598217600000|2020-08-23 21:20:00|13730.9|13714.9|13731|13715|13731|13715|13727.5|13711.5|42
1598217900000|2020-08-23 21:25:00|13728.3|13712.3|13731|13715|13731|13715|13728.3|13712.3|31
1598218200000|2020-08-23 21:30:00|13731.3|13715.3|13731.5|13715.5|13731.7|13715.7|13723.9|13707.9|107
1598218500000|2020-08-23 21:35:00|13731.1|13715.1|13728.9|13712.9|13731.6|13715.6|13728.8|13712.8|55
1598218800000|2020-08-23 21:40:00|13728.8|13712.8|13731.4|13715.4|13731.6|13715.6|13728.4|13712.4|64
1598219100000|2020-08-23 21:45:00|13731.6|13715.6|13731.6|13715.6|13731.7|13715.7|13728.8|13712.8|66
1598219400000|2020-08-23 21:50:00|13731.5|13715.5|13730.7|13714.7|13731.8|13715.8|13728.8|13712.8|15
1598219700000|2020-08-23 21:55:00|13730.4|13714.4|13730.7|13714.7|13730.7|13714.7|13730.4|13714.4|3
1598220000000|2020-08-23 22:00:00|13727.7|13711.7|13729.1|13713.1|13730.3|13714.3|13726.4|13710.4|113
1598220300000|2020-08-23 22:05:00|13729.7|13713.7|13730|13714|13731.1|13715.1|13727.9|13711.9|47
1598220600000|2020-08-23 22:10:00|13731.4|13715.4|13729.5|13713.5|13731.6|13715.6|13729.4|13713.4|18
1598220900000|2020-08-23 22:15:00|13729.3|13713.3|13730.2|13714.2|13730.3|13714.3|13729.3|13713.3|10
1598221200000|2020-08-23 22:20:00|13730.3|13714.3|13731.8|13715.8|13732.3|13716.3|13728.8|13712.8|50
1598221500000|2020-08-23 22:25:00|13731.6|13715.6|13731.1|13715.1|13731.9|13715.9|13730.5|13714.5|54
1598221800000|2020-08-23 22:30:00|13731.6|13715.6|13730|13717.4|13732.6|13720.7|13725.2|13713.6|144
1598222100000|2020-08-23 22:35:00|13730.6|13717.9|13726.6|13720.6|13730.6|13721.9|13725|13716.9|190
1598222400000|2020-08-23 22:40:00|13726.7|13720.7|13728.5|13714.2|13729.3|13723.3|13725.6|13714|178
1598222700000|2020-08-23 22:45:00|13724.6|13718.6|13724.9|13718.9|13729.3|13723.3|13720.5|13714.5|506
1598223000000|2020-08-23 22:50:00|13725.4|13719.4|13725.2|13719.2|13726.3|13720.3|13723.1|13717.1|237
1598223300000|2020-08-23 22:55:00|13725.3|13719.3|13720.4|13714.4|13725.6|13719.6|13717.9|13711.9|363
1598223600000|2020-08-23 23:00:00|13721.2|13715.2|13722.5|13716.5|13723.3|13717.3|13719.4|13713.4|332
1598223900000|2020-08-23 23:05:00|13722.4|13716.4|13722.3|13716.3|13723.8|13717.8|13720.7|13714.7|181
1598224200000|2020-08-23 23:10:00|13722.4|13716.4|13719.6|13713.6|13724.4|13718.4|13719.4|13713.4|180
1598224500000|2020-08-23 23:15:00|13719.7|13713.7|13721.3|13715.3|13721.7|13715.7|13718.1|13712.1|329
1598224800000|2020-08-23 23:20:00|13721.2|13715.2|13720.2|13714.2|13721.6|13715.6|13718.5|13713.8|163
1598225100000|2020-08-23 23:25:00|13720.1|13714.1|13718.2|13715.2|13720.5|13715.3|13718.1|13713.6|123
1598225400000|2020-08-23 23:30:00|13718.3|13715.3|13719.9|13713.9|13721.3|13716.5|13717.3|13711.3|244
1598225700000|2020-08-23 23:35:00|13720|13714|13718.1|13712.1|13720.4|13715.8|13717.6|13711.6|185
1598226000000|2020-08-23 23:40:00|13718.3|13712.3|13719.1|13713.1|13720.1|13714.9|13717.1|13712.2|196
1598226300000|2020-08-23 23:45:00|13719.2|13713.2|13719.8|13713.8|13720.1|13714.3|13715.1|13709.1|254
1598226600000|2020-08-23 23:50:00|13719.9|13713.9|13719.6|13713.6|13721.5|13715.5|13717.2|13711.2|234
1598226900000|2020-08-23 23:55:00|13719.7|13713.7|13719.8|13713.8|13722.2|13716.2|13718.1|13713.6|402
1598227200000|2020-08-24 00:00:00|13719.7|13713.7|13726.7|13723.7|13728.5|13724.3|13718.4|13713.6|396
1598227500000|2020-08-24 00:05:00|13726.8|13723.8|13724.3|13718.3|13730.8|13726.5|13722.7|13718.1|282
1598227800000|2020-08-24 00:10:00|13724.4|13718.4|13722.1|13719.1|13727.2|13722.7|13722.1|13717.7|198
1598228100000|2020-08-24 00:15:00|13722|13719|13720.3|13717.3|13724|13719.5|13720.3|13715.8|138
1598228400000|2020-08-24 00:20:00|13720.4|13717.4|13718.2|13715.2|13721.4|13717.4|13717.3|13712.9|271
1598228700000|2020-08-24 00:25:00|13718.4|13715.4|13719.7|13716.7|13720|13717|13716.8|13712.7|224
1598229000000|2020-08-24 00:30:00|13719.6|13716.6|13720.1|13717.1|13723.2|13719|13719.6|13715.4|150
1598229300000|2020-08-24 00:35:00|13720|13717|13722.1|13719.1|13724.6|13721.1|13719.8|13716.8|188
1598229600000|2020-08-24 00:40:00|13722|13719|13719.7|13716.7|13723.7|13719.8|13719.6|13716.6|232
1598229900000|2020-08-24 00:45:00|13719.9|13716.9|13719.7|13716.7|13720.5|13717|13717.7|13714|202
1598230200000|2020-08-24 00:50:00|13719.6|13716.6|13719.8|13716.8|13721.5|13717.3|13718.9|13715.1|301
1598230500000|2020-08-24 00:55:00|13719.7|13716.7|13722.8|13719.8|13723.2|13720.2|13719.5|13716.5|420
1598230800000|2020-08-24 01:00:00|13722.9|13719.9|13722.8|13719.8|13724.3|13721.1|13721|13716.5|337
1598231100000|2020-08-24 01:05:00|13722.6|13719.6|13719.8|13716.8|13723.7|13720.7|13719.6|13716.6|295
1598231400000|2020-08-24 01:10:00|13719.9|13716.9|13719.3|13713.3|13721.2|13718.2|13717.8|13713.3|218
1598231700000|2020-08-24 01:15:00|13719.2|13713.2|13715.4|13712.4|13719.2|13714.6|13713.9|13709.3|392
1598232000000|2020-08-24 01:20:00|13715.3|13712.3|13715.7|13712.7|13717.1|13713.1|13712.7|13708.6|357
1598232300000|2020-08-24 01:25:00|13715.6|13712.6|13712.9|13709.9|13716.5|13712.7|13712.8|13709.8|250
1598232600000|2020-08-24 01:30:00|13712.8|13709.8|13713.3|13710.3|13716.8|13713.3|13710.8|13706.3|361
1598232900000|2020-08-24 01:35:00|13713.4|13710.4|13713.4|13710.4|13715.8|13711.8|13711.8|13708.4|375
1598233200000|2020-08-24 01:40:00|13713.3|13710.3|13716|13713|13717.4|13714.1|13711.9|13707.7|419
1598233500000|2020-08-24 01:45:00|13715.9|13712.9|13717.6|13714.6|13720.5|13716.1|13715.1|13712.1|339
1598233800000|2020-08-24 01:50:00|13717.5|13714.5|13715.3|13712.3|13719.4|13715.1|13714.7|13710.8|326
1598234100000|2020-08-24 01:55:00|13715.4|13712.4|13714.7|13711.7|13716|13713|13714.5|13711.5|245
1598234400000|2020-08-24 02:00:00|13714.8|13711.8|13714.8|13711.8|13715.2|13712.2|13712.8|13709.8|314
1598234700000|2020-08-24 02:05:00|13714.7|13711.7|13716.9|13713.9|13717|13714|13714.7|13711.7|209
1598235000000|2020-08-24 02:10:00|13716.7|13713.7|13714.1|13711.1|13716.9|13713.9|13713.7|13710.7|234
1598235300000|2020-08-24 02:15:00|13714|13711|13716.1|13713.1|13717.1|13714.1|13713.8|13710.8|202
1598235600000|2020-08-24 02:20:00|13716|13713|13717.2|13714.2|13717.7|13714.7|13715.7|13712.7|193
1598235900000|2020-08-24 02:25:00|13717|13714|13716.7|13713.7|13718.6|13714.5|13715.8|13712.6|211
1598236200000|2020-08-24 02:30:00|13716.6|13713.6|13715.3|13712.3|13718.5|13714.1|13715.1|13712.1|190
1598236500000|2020-08-24 02:35:00|13715.2|13712.2|13718.3|13715.3|13718.4|13715.4|13715.2|13712.2|128
1598236800000|2020-08-24 02:40:00|13718.2|13715.2|13718.4|13715.4|13719.2|13716.2|13717.8|13714.8|226
1598237100000|2020-08-24 02:45:00|13718.3|13715.3|13719.3|13716.3|13719.6|13716.6|13718|13715|123
1598237400000|2020-08-24 02:50:00|13719.5|13716.5|13721.1|13718.1|13722.1|13719.1|13719.2|13716|166
1598237700000|2020-08-24 02:55:00|13721|13718|13721.2|13718.2|13723.2|13718.9|13720.5|13717|136
1598238000000|2020-08-24 03:00:00|13721.3|13718.3|13720.1|13717.1|13721.6|13718.6|13720|13717|187
1598238300000|2020-08-24 03:05:00|13720.2|13717.2|13720.4|13717.4|13721.3|13717.9|13718.1|13715.1|215
1598238600000|2020-08-24 03:10:00|13720.2|13717.2|13718.9|13715.9|13720.3|13717.3|13718|13715|258
1598238900000|2020-08-24 03:15:00|13718.8|13715.8|13718.3|13715.3|13719|13716|13718|13715|263
1598239200000|2020-08-24 03:20:00|13718.4|13715.4|13718.4|13715.4|13719|13716|13717.9|13714.9|171
1598239500000|2020-08-24 03:25:00|13718.5|13715.5|13720.1|13717.1|13722.1|13718.1|13718.3|13715.3|233
1598239800000|2020-08-24 03:30:00|13720|13717|13721.3|13718.3|13721.4|13718.4|13719.9|13716.9|171
1598240100000|2020-08-24 03:35:00|13721.2|13718.2|13726.1|13723.1|13726.3|13723.3|13721.2|13717.7|248
1598240400000|2020-08-24 03:40:00|13726.2|13723.2|13724.7|13721.7|13726.9|13723.9|13723.1|13718.8|239
1598240700000|2020-08-24 03:45:00|13724.6|13721.6|13722.7|13719.7|13725|13722|13721.1|13717.6|300
1598241000000|2020-08-24 03:50:00|13722.8|13719.8|13722.5|13719.5|13722.9|13719.9|13721.7|13718.7|202
1598241300000|2020-08-24 03:55:00|13722.6|13719.6|13723.8|13720.8|13725.6|13721.6|13722.2|13719.2|204
1598241600000|2020-08-24 04:00:00|13723.9|13720.9|13722.6|13719.6|13724.1|13721.1|13722.1|13719.1|283
1598241900000|2020-08-24 04:05:00|13722.5|13719.5|13719.3|13716.3|13723.5|13719.7|13719.2|13716.2|199
1598242200000|2020-08-24 04:10:00|13719.4|13716.4|13718.4|13715.4|13720.4|13717.4|13717.9|13713.8|163
1598242500000|2020-08-24 04:15:00|13718.3|13715.3|13717.1|13714.1|13719|13715.9|13716.6|13712.2|175
1598242800000|2020-08-24 04:20:00|13717|13714|13715.2|13712.2|13718.4|13714.1|13715|13710.6|215
1598243100000|2020-08-24 04:25:00|13715.3|13712.3|13713.2|13710.2|13715.4|13712.4|13712.8|13708.6|219
1598243400000|2020-08-24 04:30:00|13713.1|13710.1|13712.1|13709.1|13713.2|13710.2|13710.9|13707.9|197
1598243700000|2020-08-24 04:35:00|13712.2|13709.2|13711|13708|13712.2|13709.2|13710.3|13707.3|173
1598244000000|2020-08-24 04:40:00|13711.1|13708.1|13711.1|13708.1|13712.5|13708.5|13710.7|13706.5|167
1598244300000|2020-08-24 04:45:00|13711.2|13708.2|13709.1|13706.1|13714|13709.9|13709|13704.4|210
1598244600000|2020-08-24 04:50:00|13709.4|13706.4|13712.4|13709.4|13712.5|13709.5|13709.3|13705.2|195
1598244900000|2020-08-24 04:55:00|13712.3|13709.3|13715.2|13709.2|13716.2|13710.7|13712|13708.6|152
1598245200000|2020-08-24 05:00:00|13715.3|13709.3|13713.1|13710.1|13715.3|13710.1|13712.2|13707.7|225
1598245500000|2020-08-24 05:05:00|13714.6|13708.6|13712.9|13709.9|13714.8|13710.6|13712.5|13708.1|213
1598245800000|2020-08-24 05:10:00|13712.7|13709.7|13716.4|13710.4|13716.7|13712.1|13712.5|13708.1|271
1598246100000|2020-08-24 05:15:00|13716.5|13710.5|13715.7|13712.7|13717.6|13713.1|13715.2|13710.3|306
1598246400000|2020-08-24 05:20:00|13715.6|13712.6|13715.4|13712.4|13717.4|13712.8|13714.3|13710|240
1598246700000|2020-08-24 05:25:00|13715.3|13712.3|13714.2|13711.2|13716.3|13712.8|13714|13709.8|212
1598247000000|2020-08-24 05:30:00|13714.1|13711.1|13707.1|13704.1|13714.5|13711.1|13706.9|13702.7|258
1598247300000|2020-08-24 05:35:00|13707.2|13704.2|13707.2|13704.2|13709.2|13705|13705.9|13702.9|301
1598247600000|2020-08-24 05:40:00|13707.1|13704.1|13706.7|13703.7|13707.3|13704.3|13706.1|13703.1|298
1598247900000|2020-08-24 05:45:00|13706.8|13703.8|13707.1|13704.1|13707.2|13704.2|13706.2|13703.2|269
1598248200000|2020-08-24 05:50:00|13706.9|13703.9|13706.6|13703.6|13707.2|13704.2|13705.9|13702.9|300
1598248500000|2020-08-24 05:55:00|13706.5|13703.5|13704.4|13701.4|13706.9|13703.9|13704.3|13701.3|283
1598248800000|2020-08-24 06:00:00|13704.1|13701.1|13706.9|13703.9|13708.1|13704.2|13703.4|13700.3|365
1598249100000|2020-08-24 06:05:00|13707|13704|13706.3|13703.3|13709|13704.7|13705.8|13701.7|221
1598249400000|2020-08-24 06:10:00|13706.4|13703.4|13707|13704|13707.7|13704.5|13705.9|13701.6|195
1598249700000|2020-08-24 06:15:00|13706.9|13703.9|13706.4|13703.4|13708.3|13705.3|13706.2|13703.2|154
1598250000000|2020-08-24 06:20:00|13706.5|13703.5|13707.2|13704.2|13709|13704.7|13706|13702.9|220
1598250300000|2020-08-24 06:25:00|13707.1|13704.1|13705.9|13702.9|13707.8|13704.8|13705.8|13702.8|156
1598250600000|2020-08-24 06:30:00|13705.8|13702.8|13707.4|13704.4|13707.5|13704.5|13705.4|13702.4|205
1598250900000|2020-08-24 06:35:00|13707.3|13704.3|13706.9|13703.9|13707.9|13704.9|13705.8|13702.8|164
1598251200000|2020-08-24 06:40:00|13707|13704|13707|13704|13707.9|13704.9|13705.8|13702.8|227
1598251500000|2020-08-24 06:45:00|13706.9|13703.9|13708.9|13705.9|13711|13706.8|13705.7|13702.7|232
1598251800000|2020-08-24 06:50:00|13709|13706|13709.2|13706.2|13710.9|13706.4|13708|13704.9|203
1598252100000|2020-08-24 06:55:00|13709.1|13706.1|13708.2|13705.2|13709.3|13706.3|13706.9|13703.9|235
1598252400000|2020-08-24 07:00:00|13708.1|13705.1|13707.9|13704.9|13708.2|13705.2|13705.7|13702.7|319
1598252700000|2020-08-24 07:05:00|13707.8|13704.8|13707.8|13704.8|13709.7|13706.7|13707.3|13704.3|308
1598253000000|2020-08-24 07:10:00|13707.9|13704.9|13707.1|13704.1|13709.2|13706.2|13706.9|13703.9|233
1598253300000|2020-08-24 07:15:00|13707|13704|13708|13705|13709.9|13705.9|13706.8|13703.8|245
1598253600000|2020-08-24 07:20:00|13707.9|13704.9|13709|13706|13709.1|13706.1|13707.7|13704.7|192
1598253900000|2020-08-24 07:25:00|13709.1|13706.1|13708.1|13705.1|13709.7|13706.7|13707.8|13703.3|283
1598254200000|2020-08-24 07:30:00|13708|13705|13704.1|13701.1|13708.1|13705.1|13703.9|13700.3|256
1598254500000|2020-08-24 07:35:00|13704|13701|13704.9|13701.9|13706.5|13702.2|13703.5|13699.6|183
1598254800000|2020-08-24 07:40:00|13705|13702|13705.9|13702.9|13708.9|13704.8|13703.8|13699.4|212
1598255100000|2020-08-24 07:45:00|13706|13703|13704.5|13701.5|13706.6|13703.6|13703.8|13700.8|239
1598255400000|2020-08-24 07:50:00|13704.6|13701.6|13703.1|13700.1|13704.6|13701.6|13702.8|13699.8|198
1598255700000|2020-08-24 07:55:00|13703.2|13700.2|13701.9|13698.9|13703.2|13700.2|13701.7|13698.7|205
1598256000000|2020-08-24 08:00:00|13701.8|13698.8|13700.3|13697.3|13702.4|13698.9|13699.9|13696.4|211
1598256300000|2020-08-24 08:05:00|13700.2|13697.2|13701.2|13698.2|13703.4|13699.2|13699.9|13696.6|214
1598256600000|2020-08-24 08:10:00|13701|13698|13702.8|13699.8|13703.6|13700.1|13700.1|13697.1|250
1598256900000|2020-08-24 08:15:00|13702.9|13699.9|13702.7|13699.7|13704.5|13700.3|13702|13697.6|169
1598257200000|2020-08-24 08:20:00|13702.6|13699.6|13699|13696|13702.6|13699.6|13698|13693.9|258
1598257500000|2020-08-24 08:25:00|13698.9|13695.9|13698.4|13695.4|13700.3|13696.4|13697.9|13694.3|237
1598257800000|2020-08-24 08:30:00|13698.5|13695.5|13699|13696|13701.7|13697.2|13698.1|13695.1|322
1598258100000|2020-08-24 08:35:00|13698.9|13695.9|13697.3|13694.3|13700.6|13696.2|13696.5|13693.5|260
1598258400000|2020-08-24 08:40:00|13697.4|13694.4|13697|13694|13697.5|13694.5|13696.4|13693.4|161
1598258700000|2020-08-24 08:45:00|13696.9|13693.9|13693.7|13690.7|13697.1|13694.1|13693.6|13690.4|226
1598259000000|2020-08-24 08:50:00|13693.8|13690.8|13693.9|13690.9|13694.7|13691.7|13693.6|13690.6|211
1598259300000|2020-08-24 08:55:00|13694|13691|13696.1|13693.1|13698|13693.5|13693.9|13689.5|337
1598259600000|2020-08-24 09:00:00|13697.6|13691.6|13695.1|13692.1|13697.7|13693.8|13694.9|13690.5|255
1598259900000|2020-08-24 09:05:00|13695.2|13692.2|13695.7|13692.7|13697.8|13694.8|13694.7|13690.2|235
1598260200000|2020-08-24 09:10:00|13695.8|13692.8|13694.3|13691.3|13697.8|13693.7|13693.9|13690.9|221
1598260500000|2020-08-24 09:15:00|13694.4|13691.4|13692.9|13689.9|13695.6|13692|13692|13687.6|320
1598260800000|2020-08-24 09:20:00|13693|13690|13692.8|13689.8|13694.8|13690.2|13691.9|13687.5|231
1598261100000|2020-08-24 09:25:00|13692.9|13689.9|13692.4|13689.4|13694.7|13690.9|13691.9|13687.9|289
1598261400000|2020-08-24 09:30:00|13692.6|13689.6|13692.7|13689.7|13694.6|13690.4|13692.2|13688.1|183
1598261700000|2020-08-24 09:35:00|13692.8|13689.8|13692.1|13689.1|13694.5|13690|13691.6|13687.6|250
1598262000000|2020-08-24 09:40:00|13692|13689|13691.6|13685.6|13692.1|13689.1|13689.7|13685.6|221
1598262300000|2020-08-24 09:45:00|13691.3|13685.3|13690.4|13687.4|13691.9|13687.9|13689.6|13685.3|255
1598262600000|2020-08-24 09:50:00|13690.3|13687.3|13690.5|13687.5|13691.8|13688.8|13690|13687|305
1598262900000|2020-08-24 09:55:00|13690.4|13687.4|13689.9|13686.9|13691.6|13688.6|13689.7|13685.5|206
1598263200000|2020-08-24 10:00:00|13689.8|13686.8|13690.2|13687.2|13691.4|13687.9|13688.3|13685.3|187
1598263500000|2020-08-24 10:05:00|13690.3|13687.3|13690.1|13687.1|13691.5|13687.4|13688.8|13684.5|151
1598263800000|2020-08-24 10:10:00|13690|13687|13691.4|13685.4|13691.5|13687.3|13688.8|13684.5|151
1598264100000|2020-08-24 10:15:00|13691.5|13685.5|13687.4|13684.4|13691.5|13687|13687|13682.6|165
1598264400000|2020-08-24 10:20:00|13687.5|13684.5|13686.4|13683.4|13689|13684.7|13686.2|13681.9|161
1598264700000|2020-08-24 10:25:00|13686.3|13683.3|13684.7|13681.7|13686.6|13683.6|13684.6|13680.4|144
1598265000000|2020-08-24 10:30:00|13684.6|13681.6|13683.8|13680.8|13686.4|13682.1|13683.6|13679.5|161
1598265300000|2020-08-24 10:35:00|13683.9|13680.9|13684|13681|13684.9|13681.1|13682.8|13678.4|149
1598265600000|2020-08-24 10:40:00|13684.1|13681.1|13684.4|13681.4|13687.2|13682.9|13683.8|13679.5|189
1598265900000|2020-08-24 10:45:00|13684.3|13681.3|13684.4|13681.4|13684.7|13681.7|13684.2|13681.2|110
1598266200000|2020-08-24 10:50:00|13684.5|13681.5|13684|13681|13685.3|13681.5|13683.7|13679.3|109
1598266500000|2020-08-24 10:55:00|13684.1|13681.1|13684.1|13681.1|13685.3|13681.2|13683.4|13679.3|112
1598266800000|2020-08-24 11:00:00|13684.2|13681.2|13683.8|13680.8|13685.7|13681.4|13683.4|13679.1|136
1598267100000|2020-08-24 11:05:00|13683.9|13680.9|13682.8|13679.8|13684.9|13681|13682.6|13678.5|143
1598267400000|2020-08-24 11:10:00|13682.9|13679.9|13682|13679|13683|13680|13681.7|13678.7|142
1598267700000|2020-08-24 11:15:00|13682.1|13679.1|13682.1|13679.1|13682.3|13679.3|13681.3|13678.3|137
1598268000000|2020-08-24 11:20:00|13682|13679|13681.5|13678.5|13682.1|13679.1|13681.2|13678.2|173
1598268300000|2020-08-24 11:25:00|13681.6|13678.6|13681.2|13678.2|13682.1|13679.1|13680.6|13677.6|162
1598268600000|2020-08-24 11:30:00|13681.3|13678.3|13682.1|13679.1|13682.3|13679.3|13680.8|13677.8|121
1598268900000|2020-08-24 11:35:00|13682.2|13679.2|13684|13681|13684.6|13681.6|13681.5|13678.5|198
1598269200000|2020-08-24 11:40:00|13683.9|13680.9|13683.6|13680.6|13684.7|13681.7|13683|13680|217
1598269500000|2020-08-24 11:45:00|13683.5|13680.5|13683.6|13680.6|13685|13681.4|13683.3|13679|204
1598269800000|2020-08-24 11:50:00|13683.5|13680.5|13682.2|13679.2|13684.6|13680.6|13682.2|13678.6|232
1598270100000|2020-08-24 11:55:00|13682.1|13679.1|13681.5|13678.5|13683.5|13679.6|13680.8|13676.7|209
1598270400000|2020-08-24 12:00:00|13681.4|13678.4|13678.8|13675.8|13682.4|13678.4|13678.8|13674.5|261
1598270700000|2020-08-24 12:05:00|13678.9|13675.9|13679.5|13676.5|13681.1|13676.6|13677.5|13673.4|207
1598271000000|2020-08-24 12:10:00|13679.4|13676.4|13678.6|13675.6|13681.5|13677.1|13678.6|13674.7|225
1598271300000|2020-08-24 12:15:00|13678.5|13675.5|13678.7|13675.7|13680.8|13676.6|13678|13673.9|285
1598271600000|2020-08-24 12:20:00|13678.8|13675.8|13683.4|13680.4|13683.4|13680.4|13678.8|13675.8|292
1598271900000|2020-08-24 12:25:00|13683.5|13680.5|13683.3|13680.3|13685.1|13681.2|13682.4|13678.2|228
1598272200000|2020-08-24 12:30:00|13683.5|13680.5|13688|13685|13688.3|13685.1|13683.2|13678.7|239
1598272500000|2020-08-24 12:35:00|13687.8|13684.8|13688.2|13685.2|13688.5|13685.2|13686.2|13682.5|231
1598272800000|2020-08-24 12:40:00|13688.1|13685.1|13687.5|13684.5|13690.5|13686.7|13687|13682.9|336
1598273100000|2020-08-24 12:45:00|13687.6|13684.6|13686.8|13683.8|13690.1|13685.5|13686|13683|274
1598273400000|2020-08-24 12:50:00|13686.9|13683.9|13686.1|13683.1|13687.6|13684.6|13685.7|13682.7|286
1598273700000|2020-08-24 12:55:00|13686|13683|13685.2|13682.2|13686.4|13683.4|13684.6|13681.6|304
1598274000000|2020-08-24 13:00:00|13685.3|13682.3|13684.9|13681.9|13686.5|13682.6|13684.5|13680.4|297
1598274300000|2020-08-24 13:05:00|13685|13682|13687.7|13684.7|13687.7|13684.7|13684.7|13681.7|283
1598274600000|2020-08-24 13:10:00|13687.6|13684.6|13686.9|13683.9|13688.5|13685|13685.9|13681.9|275
1598274900000|2020-08-24 13:15:00|13686.8|13683.8|13685.3|13682.3|13687.5|13684.5|13685.2|13682.2|284
1598275200000|2020-08-24 13:20:00|13685.2|13682.2|13686|13683|13687.6|13684.6|13684.7|13681.5|212
1598275500000|2020-08-24 13:25:00|13685.9|13682.9|13687.7|13684.7|13688|13684.9|13685.6|13681.8|217
1598275800000|2020-08-24 13:30:00|13687.8|13684.8|13691|13688|13692.7|13688.6|13687.7|13684.7|303
1598276100000|2020-08-24 13:35:00|13690.9|13687.9|13691.2|13688.2|13693.8|13690|13690.4|13686|361
1598276400000|2020-08-24 13:40:00|13691.3|13688.3|13689.6|13686.6|13693.8|13690.7|13689.6|13685.8|333
1598276700000|2020-08-24 13:45:00|13689.8|13686.8|13685.4|13682.4|13689.9|13686.9|13685.3|13681.7|282
1598277000000|2020-08-24 13:50:00|13685.5|13682.5|13691.3|13685.3|13692.3|13687.7|13685.1|13681|310
1598277300000|2020-08-24 13:55:00|13690|13687|13694.6|13691.6|13696.4|13691.9|13688.2|13684|436
1598277600000|2020-08-24 14:00:00|13694.5|13691.5|13693.8|13690.8|13697.3|13693.1|13693.2|13688.7|481
1598277900000|2020-08-24 14:05:00|13693.9|13690.9|13692.5|13689.5|13694.9|13690.9|13691.7|13687.9|300
1598278200000|2020-08-24 14:10:00|13692.6|13689.6|13691.4|13688.4|13696|13691.5|13691.1|13686.7|313
1598278500000|2020-08-24 14:15:00|13691.5|13688.5|13691.5|13688.5|13694.7|13690.2|13691.3|13687.2|385
1598278800000|2020-08-24 14:20:00|13691.4|13688.4|13692.4|13689.4|13695.6|13691.1|13691|13686.6|377
1598279100000|2020-08-24 14:25:00|13692.5|13689.5|13694.9|13691.9|13696.4|13692.2|13692.4|13688.8|262
1598279400000|2020-08-24 14:30:00|13694.8|13691.8|13695.3|13692.3|13697.5|13693.6|13694.3|13690.7|361
1598279700000|2020-08-24 14:35:00|13695.4|13692.4|13694.2|13691.2|13697.4|13694.2|13694.1|13689.7|367
1598280000000|2020-08-24 14:40:00|13694.1|13691.1|13694.5|13691.5|13697.1|13692.6|13692.8|13688.4|365
1598280300000|2020-08-24 14:45:00|13694.4|13691.4|13697|13691|13698.1|13693.8|13694.1|13689.5|373
1598280600000|2020-08-24 14:50:00|13695.4|13692.4|13695.3|13692.3|13698|13693.5|13693.4|13689.2|393
1598280900000|2020-08-24 14:55:00|13695.4|13692.4|13697.8|13694.8|13701.4|13697.1|13694.9|13691.9|466
1598281200000|2020-08-24 15:00:00|13697.9|13694.9|13699|13693|13700.1|13695.8|13695.2|13691|332
1598281500000|2020-08-24 15:05:00|13697.5|13694.5|13700|13697|13701.5|13697.1|13696.6|13692.1|347
1598281800000|2020-08-24 15:10:00|13700.1|13697.1|13701.7|13695.7|13702.2|13697.7|13698.2|13693.6|378
1598282100000|2020-08-24 15:15:00|13701.6|13695.6|13699.7|13696.7|13701.9|13697.7|13698.4|13693.9|269
1598282400000|2020-08-24 15:20:00|13699.8|13696.8|13701|13698|13702|13698.2|13699.2|13695.2|226
1598282700000|2020-08-24 15:25:00|13700.9|13697.9|13702.4|13699.4|13704.8|13700.7|13700.5|13696.4|178
1598283000000|2020-08-24 15:30:00|13702.3|13699.3|13699.9|13696.9|13702.6|13699.6|13699.7|13696.7|182
1598283300000|2020-08-24 15:35:00|13699.8|13696.8|13700|13697|13700.3|13697.3|13699.6|13696.6|154
1598283600000|2020-08-24 15:40:00|13699.9|13696.9|13698.5|13695.5|13700.1|13697.1|13698.5|13695.5|184
1598283900000|2020-08-24 15:45:00|13698.6|13695.6|13698|13695|13700.4|13695.8|13697.3|13693.9|215
1598284200000|2020-08-24 15:50:00|13698.1|13695.1|13697.9|13694.9|13698.3|13695.3|13697.4|13694.4|161
1598284500000|2020-08-24 15:55:00|13697.8|13694.8|13697.9|13694.9|13700.6|13696|13697.7|13694|163
1598284800000|2020-08-24 16:00:00|13698|13695|13696.7|13693.7|13700.6|13696.2|13696.6|13692.9|284
1598285100000|2020-08-24 16:05:00|13696.6|13693.6|13698.7|13695.7|13700.8|13696.1|13696.6|13692.4|243
1598285400000|2020-08-24 16:10:00|13698.8|13695.8|13697.3|13694.3|13700.9|13696.4|13697.2|13693.4|208
1598285700000|2020-08-24 16:15:00|13697.4|13694.4|13697.6|13694.6|13699.3|13695|13697.2|13693|157
1598286000000|2020-08-24 16:20:00|13697.5|13694.5|13697.4|13694.4|13699.6|13695|13697.3|13692.9|143
1598286300000|2020-08-24 16:25:00|13697.3|13694.3|13698.5|13695.5|13700.7|13696.2|13697.3|13693.7|196
1598286600000|2020-08-24 16:30:00|13698.4|13695.4|13701.4|13695.4|13701.6|13697.3|13698.4|13694.3|206
1598286900000|2020-08-24 16:35:00|13699.7|13696.7|13699.4|13696.4|13701.2|13696.9|13699|13694.6|214
1598287200000|2020-08-24 16:40:00|13699.5|13696.5|13701.8|13698.8|13705.2|13700.6|13698.9|13694.7|250
1598287500000|2020-08-24 16:45:00|13702|13699|13700.9|13697.9|13703.8|13699.3|13700.4|13696.5|132
1598287800000|2020-08-24 16:50:00|13701.1|13698.1|13701.6|13695.6|13702.9|13698.4|13700.1|13695.5|268
1598288100000|2020-08-24 16:55:00|13701.7|13695.7|13700|13697|13702.6|13698.1|13699.8|13695.5|256
1598288400000|2020-08-24 17:00:00|13700.1|13697.1|13700.3|13694.3|13702|13697.5|13697.7|13693.3|279
1598288700000|2020-08-24 17:05:00|13700.1|13694.1|13698.5|13695.5|13700.5|13696.1|13698.2|13693.6|248
1598289000000|2020-08-24 17:10:00|13698.4|13695.4|13700.7|13694.7|13701.4|13697|13698.4|13694.1|259
1598289300000|2020-08-24 17:15:00|13700.6|13694.6|13702|13696|13702.2|13697.6|13698.6|13694|233
1598289600000|2020-08-24 17:20:00|13701.8|13695.8|13700.8|13697.8|13703.9|13699.4|13700.2|13695.8|212
1598289900000|2020-08-24 17:25:00|13700.9|13697.9|13699.9|13696.9|13702.4|13697.9|13699.5|13695|218
1598290200000|2020-08-24 17:30:00|13699.8|13696.8|13702.8|13696.8|13703.1|13698.4|13699.8|13695.4|384
1598290500000|2020-08-24 17:35:00|13702.7|13696.7|13701.8|13698.8|13703.4|13699.3|13700.7|13696.4|310
1598290800000|2020-08-24 17:40:00|13701.7|13698.7|13703.8|13700.8|13705.6|13701|13701.4|13697.1|320
1598291100000|2020-08-24 17:45:00|13703.7|13700.7|13704.2|13701.2|13706.4|13702.1|13702.1|13697.5|403
1598291400000|2020-08-24 17:50:00|13704.3|13701.3|13705.9|13699.9|13706.2|13701.8|13703.9|13699.6|311
1598291700000|2020-08-24 17:55:00|13704.4|13701.4|13704.5|13701.5|13706.2|13701.8|13703.6|13699.5|317
1598292000000|2020-08-24 18:00:00|13704.6|13701.6|13704.4|13701.4|13706.2|13702|13703.9|13699.3|247
1598292300000|2020-08-24 18:05:00|13704.3|13701.3|13706.5|13700.5|13706.6|13702.1|13704|13699.6|164
1598292600000|2020-08-24 18:10:00|13706.4|13700.4|13704.5|13701.5|13706.4|13702|13704.1|13699.6|159
1598292900000|2020-08-24 18:15:00|13705.9|13699.9|13705.1|13702.1|13706.3|13702.1|13704.1|13699.6|144
1598293200000|2020-08-24 18:20:00|13705|13702|13706.3|13703.3|13708.7|13704|13704.9|13700.5|156
1598293500000|2020-08-24 18:25:00|13706.2|13703.2|13705.8|13702.8|13708.5|13704|13705.8|13701.3|229
1598293800000|2020-08-24 18:30:00|13705.9|13702.9|13705.8|13702.8|13708|13703.5|13704|13699.6|211
1598294100000|2020-08-24 18:35:00|13705.9|13702.9|13706.9|13703.9|13708.3|13704.3|13704.9|13700.4|285
1598294400000|2020-08-24 18:40:00|13707|13704|13708.6|13702.6|13709.4|13705|13706.4|13701.9|197
1598294700000|2020-08-24 18:45:00|13708.7|13702.7|13709|13703|13709.4|13704.9|13706.9|13702.4|232
1598295000000|2020-08-24 18:50:00|13709.1|13703.1|13709.3|13706.3|13711|13706.8|13707.6|13703.1|190
1598295300000|2020-08-24 18:55:00|13710.8|13704.8|13707.4|13704.4|13710.8|13706.5|13706|13701.4|229
1598295600000|2020-08-24 19:00:00|13707.5|13704.5|13707.8|13704.8|13709.8|13704.9|13706.1|13701.5|215
1598295900000|2020-08-24 19:05:00|13707.9|13704.9|13711.3|13705.3|13711.6|13707.1|13707.8|13703.6|223
1598296200000|2020-08-24 19:10:00|13711.5|13705.5|13711.8|13705.8|13712|13707.7|13709.6|13704.7|211
1598296500000|2020-08-24 19:15:00|13711.9|13705.9|13710.1|13707.1|13712.6|13707.9|13709.1|13704.7|238
1598296800000|2020-08-24 19:20:00|13711.8|13705.8|13710|13704|13712|13707.5|13708.6|13703.9|126
1598297100000|2020-08-24 19:25:00|13709.9|13703.9|13710.4|13704.4|13710.7|13706.2|13708.4|13703.9|146
1598297400000|2020-08-24 19:30:00|13710.5|13704.5|13711|13705|13711.5|13706.5|13708.7|13704.3|217
1598297700000|2020-08-24 19:35:00|13711.1|13705.1|13711.1|13705.1|13711.3|13706.6|13707.6|13702.9|248
1598298000000|2020-08-24 19:40:00|13711.2|13705.2|13712.3|13706.3|13712.8|13707.8|13709.5|13704.8|165
1598298300000|2020-08-24 19:45:00|13712.2|13706.2|13710.1|13707.1|13712.7|13708.2|13710.1|13705.7|154
1598298600000|2020-08-24 19:50:00|13710.2|13707.2|13710.5|13704.5|13712.1|13707.2|13708.5|13703.6|259
1598298900000|2020-08-24 19:55:00|13710.4|13704.4|13709.8|13703.8|13710.6|13705.9|13707.5|13703|251
1598299200000|2020-08-24 20:00:00|13709.9|13703.9|13711|13705|13711.5|13706.5|13709.5|13703.6|101
1598299500000|2020-08-24 20:05:00|13710.9|13704.9|13709.1|13703.1|13711|13705.6|13708.4|13702.4|133
1598299800000|2020-08-24 20:10:00|13709|13703|13707.9|13701.9|13709.1|13703.4|13706.1|13701.3|136
1598300100000|2020-08-24 20:15:00|13708.1|13702.1|13709.5|13703.5|13709.7|13704.8|13707.7|13702.1|125
1598300400000|2020-08-24 20:20:00|13709.4|13703.4|13709.2|13703.2|13709.6|13703.6|13709.1|13703.1|92
1598300700000|2020-08-24 20:25:00|13709.3|13703.3|13709.2|13703.2|13709.5|13703.5|13709|13703|68
1598301000000|2020-08-24 20:30:00|13709.3|13703.3|13709.1|13703.1|13709.4|13703.4|13708.9|13702.9|91
1598301300000|2020-08-24 20:35:00|13709.2|13703.2|13709.1|13703.1|13709.3|13703.3|13708.9|13702.9|76
1598301600000|2020-08-24 20:40:00|13709|13703|13709|13703|13710.1|13704.5|13707.5|13702.9|80
1598301900000|2020-08-24 20:45:00|13709.1|13703.1|13709.8|13703.8|13710|13704|13708.9|13702.9|176
1598302200000|2020-08-24 20:50:00|13709.9|13703.9|13709.3|13703.3|13710.2|13704.2|13708.7|13702.7|133
1598302500000|2020-08-24 20:55:00|13709.5|13703.5|13710.3|13704.3|13711.3|13705.3|13709|13703|164
1598302800000|2020-08-24 21:00:00|13709.5|13703.5|13706.4|13700.4|13710.6|13704.6|13705.4|13699.4|14
1598303100000|2020-08-24 21:05:00|13707|13701|13710.2|13696.3|13711.5|13701.3|13705.6|13695|76
1598303400000|2020-08-24 21:10:00|13710.5|13696.7|13708.8|13698.9|13712.1|13699.8|13705.6|13695.3|125
1598303700000|2020-08-24 21:15:00|13710.2|13698.3|13710.9|13696.7|13712.5|13699.8|13705.6|13695.1|112
1598304000000|2020-08-24 21:20:00|13711.6|13696.2|13707.7|13699.5|13712.6|13699.8|13705.6|13695.3|102
1598304300000|2020-08-24 21:25:00|13705.6|13699.6|13710.7|13695.5|13711.8|13699.8|13705.6|13695.1|120
1598304600000|2020-08-24 21:30:00|13712.2|13696.2|13704.7|13698.7|13712.2|13699.9|13704.7|13695.8|149
1598304900000|2020-08-24 21:35:00|13705.9|13699.9|13709.2|13697.6|13711.9|13701.4|13704.4|13695.2|108
1598305200000|2020-08-24 21:40:00|13710.4|13697.3|13707.9|13697.9|13711.6|13700.9|13704.5|13695.2|116
1598305500000|2020-08-24 21:45:00|13707.6|13697.7|13710.3|13696.5|13711.3|13700.2|13706.6|13695.9|231
1598305800000|2020-08-24 21:50:00|13709.3|13697.3|13708.6|13698|13711.4|13700.9|13704.4|13695.4|154
1598306100000|2020-08-24 21:55:00|13707.1|13697.6|13710.8|13696.8|13711.8|13699.9|13706.1|13695.9|184
1598306400000|2020-08-24 22:00:00|13711.1|13697.1|13708|13699.7|13711.4|13701.2|13706.8|13695.5|267
1598306700000|2020-08-24 22:05:00|13708.3|13699.8|13706.5|13700.5|13709.2|13700.8|13706.4|13698.5|118
1598307000000|2020-08-24 22:10:00|13706.6|13700|13707.1|13700|13707.7|13701.1|13706.2|13699.3|107
1598307300000|2020-08-24 22:15:00|13707|13700.1|13705.5|13699.5|13707.5|13700.5|13705.5|13698|208
1598307600000|2020-08-24 22:20:00|13705.4|13699.4|13706.3|13700.3|13706.6|13700.6|13704.7|13698.7|202
1598307900000|2020-08-24 22:25:00|13706.2|13700.2|13705.2|13699.2|13706.3|13700.3|13704.3|13698.3|178
1598308200000|2020-08-24 22:30:00|13705.1|13699.1|13705.4|13699.4|13706.2|13700.2|13704.8|13698.8|143
1598308500000|2020-08-24 22:35:00|13705.6|13699.6|13705.8|13699.8|13706.2|13700.2|13705.1|13699.1|223
1598308800000|2020-08-24 22:40:00|13705.7|13699.7|13705.2|13699.2|13706.4|13700.4|13704.8|13698.8|121
1598309100000|2020-08-24 22:45:00|13705.4|13699.4|13705.5|13699.5|13706.7|13700.7|13705.1|13699.1|230
1598309400000|2020-08-24 22:50:00|13705.3|13699.3|13706.4|13700.4|13707|13701|13705.1|13699.1|297
1598309700000|2020-08-24 22:55:00|13706.5|13700.5|13705.6|13699.6|13707.1|13701.1|13705.1|13699.1|168
1598310000000|2020-08-24 23:00:00|13705.7|13699.7|13705.7|13699.7|13705.7|13699.7|13704.2|13698.2|181
1598310300000|2020-08-24 23:05:00|13705.6|13699.6|13705.5|13699.5|13706|13700.8|13703.8|13698.5|187
1598310600000|2020-08-24 23:10:00|13705.4|13699.4|13707.3|13701.3|13707.7|13702.9|13705.1|13699.1|197
1598310900000|2020-08-24 23:15:00|13707.2|13701.2|13707.1|13701.1|13707.3|13702.2|13705.2|13700.6|151
1598311200000|2020-08-24 23:20:00|13707|13701|13707.7|13701.7|13707.7|13703.2|13705.7|13700.9|146
1598311500000|2020-08-24 23:25:00|13707.6|13701.6|13708.8|13702.8|13708.9|13704.4|13705.8|13700.8|188
1598311800000|2020-08-24 23:30:00|13708.7|13702.7|13707.6|13701.6|13709.2|13704.3|13706.1|13701.6|146
1598312100000|2020-08-24 23:35:00|13707.7|13701.7|13707.5|13701.5|13707.7|13701.7|13707.2|13701.2|73
1598312400000|2020-08-24 23:40:00|13707.4|13701.4|13707.5|13701.5|13708|13703.2|13705.8|13701.1|182
1598312700000|2020-08-24 23:45:00|13705.9|13702.9|13704.3|13698.3|13707.9|13702.9|13704.1|13698.1|241
1598313000000|2020-08-24 23:50:00|13704.4|13698.4|13705.8|13699.8|13706.7|13702.2|13702.2|13697.5|189
1598313300000|2020-08-24 23:55:00|13704.2|13701.2|13706.7|13700.7|13707.8|13702.9|13704.2|13699.7|176
1598313600000|2020-08-25 00:00:00|13706.8|13700.8|13712.4|13706.4|13712.8|13708.1|13703.4|13699.4|257
1598313900000|2020-08-25 00:05:00|13712.5|13706.5|13709.2|13706.2|13712.5|13707.8|13704.4|13700.1|411
1598314200000|2020-08-25 00:10:00|13709.1|13706.1|13709|13706|13712|13707.8|13708.8|13704.6|387
1598314500000|2020-08-25 00:15:00|13709.1|13706.1|13708.2|13705.2|13710.8|13707.1|13705|13701.6|345
1598314800000|2020-08-25 00:20:00|13708.3|13705.3|13708.9|13705.9|13713.6|13709.6|13707.1|13704.1|316
1598315100000|2020-08-25 00:25:00|13708.8|13705.8|13706.6|13703.6|13711.6|13708.2|13706.5|13703.5|350
1598315400000|2020-08-25 00:30:00|13706.5|13703.5|13700.3|13694.3|13708.2|13703.7|13698.3|13693.3|563
1598315700000|2020-08-25 00:35:00|13700.2|13694.2|13697.2|13694.2|13700.9|13696.2|13696.6|13692.6|356
1598316000000|2020-08-25 00:40:00|13697.1|13694.1|13696|13693|13697.5|13694.2|13696|13691.5|216
1598316300000|2020-08-25 00:45:00|13696.1|13693.1|13696.2|13693.2|13698.8|13695.2|13696|13692.6|378
1598316600000|2020-08-25 00:50:00|13696.5|13693.5|13698|13695|13702|13697.7|13696.1|13693.1|309
1598316900000|2020-08-25 00:55:00|13697.9|13694.9|13697.1|13694.1|13700.1|13695.9|13695.8|13692.8|409
1598317200000|2020-08-25 01:00:00|13697|13694|13697.9|13694.9|13700.6|13696.2|13695.9|13692.8|381
1598317500000|2020-08-25 01:05:00|13697.8|13694.8|13698.7|13695.7|13701.6|13697.8|13697.6|13694.3|354
1598317800000|2020-08-25 01:10:00|13698.8|13695.8|13698.2|13692.2|13699.3|13695.8|13695.8|13691.7|323
1598318100000|2020-08-25 01:15:00|13696.6|13693.6|13695.9|13692.9|13699.6|13695.1|13695.7|13691.2|421
1598318400000|2020-08-25 01:20:00|13696|13693|13696.6|13693.6|13698|13695|13695.9|13692.9|317
1598318700000|2020-08-25 01:25:00|13696.7|13693.7|13696.1|13693.1|13697.2|13694.2|13696|13693|302
1598319000000|2020-08-25 01:30:00|13696.3|13693.3|13693.9|13690.9|13698.3|13694.1|13693.7|13689.8|397
1598319300000|2020-08-25 01:35:00|13693.8|13690.8|13694.3|13691.3|13695.6|13691.8|13693|13688.8|376
1598319600000|2020-08-25 01:40:00|13694.4|13691.4|13695.7|13692.7|13696.1|13693.1|13693.4|13689.6|382
1598319900000|2020-08-25 01:45:00|13695.6|13692.6|13695.4|13692.4|13697.2|13693.5|13694.8|13690.6|302
1598320200000|2020-08-25 01:50:00|13695.5|13692.5|13692.1|13689.1|13696.1|13693.1|13691.9|13688.9|349
1598320500000|2020-08-25 01:55:00|13692.5|13689.5|13691.5|13688.5|13692.9|13689.9|13691.3|13688.3|404
1598320800000|2020-08-25 02:00:00|13691.4|13688.4|13692.4|13689.4|13693.9|13689.5|13690.1|13687.1|363
1598321100000|2020-08-25 02:05:00|13692.5|13689.5|13692.5|13689.5|13697|13692.5|13692.4|13688.4|286
1598321400000|2020-08-25 02:10:00|13692.6|13689.6|13693.6|13690.6|13695|13691|13692.2|13688.5|224
1598321700000|2020-08-25 02:15:00|13693.7|13690.7|13694.3|13691.3|13696.4|13692.1|13693|13690|207
1598322000000|2020-08-25 02:20:00|13694.4|13691.4|13694.8|13691.8|13696.3|13692.8|13693.6|13690.2|293
1598322300000|2020-08-25 02:25:00|13694.9|13691.9|13694.4|13691.4|13696.5|13692.7|13694.1|13689.7|334
1598322600000|2020-08-25 02:30:00|13694.2|13691.2|13693.4|13690.4|13695.2|13691.7|13693.2|13689.1|286
1598322900000|2020-08-25 02:35:00|13693.3|13690.3|13695.4|13692.4|13697.2|13692.8|13692.8|13689.8|266
1598323200000|2020-08-25 02:40:00|13695.5|13692.5|13694.6|13691.6|13696.8|13692.6|13694.5|13690.3|228
1598323500000|2020-08-25 02:45:00|13694.8|13691.8|13695.4|13692.4|13696.9|13692.7|13694.3|13690.4|250
1598323800000|2020-08-25 02:50:00|13695.3|13692.3|13695.7|13692.7|13696.9|13692.9|13694.7|13690.6|165
1598324100000|2020-08-25 02:55:00|13695.6|13692.6|13695|13692|13696.4|13692.7|13694.5|13690.2|224
1598324400000|2020-08-25 03:00:00|13695.1|13692.1|13698.7|13695.7|13700.3|13696.1|13694.2|13689.6|269
1598324700000|2020-08-25 03:05:00|13698.8|13695.8|13696|13693|13698.8|13695.8|13695.2|13690.9|210
1598325000000|2020-08-25 03:10:00|13696.1|13693.1|13698.6|13695.6|13699.1|13696.1|13696.1|13693.1|230
1598325300000|2020-08-25 03:15:00|13698.7|13695.7|13699.7|13696.7|13700.5|13696.9|13698.1|13694|259
1598325600000|2020-08-25 03:20:00|13699.6|13696.6|13699.7|13696.7|13701.8|13697.7|13699.3|13695.8|188
1598325900000|2020-08-25 03:25:00|13699.4|13696.4|13698.8|13695.8|13699.9|13696.9|13698.6|13695.6|126
1598326200000|2020-08-25 03:30:00|13698.9|13695.9|13697.3|13694.3|13699|13696|13696.7|13693.7|125
1598326500000|2020-08-25 03:35:00|13697.2|13694.2|13694.7|13691.7|13698.2|13695.2|13694.7|13691.7|202
1598326800000|2020-08-25 03:40:00|13694|13691|13694.9|13691.9|13695|13692|13693.7|13690.7|156
1598327100000|2020-08-25 03:45:00|13694.8|13691.8|13694.2|13691.2|13696|13692.1|13694|13690|182
1598327400000|2020-08-25 03:50:00|13694.1|13691.1|13695.2|13692.2|13696.4|13692.3|13694.1|13690.1|183
1598327700000|2020-08-25 03:55:00|13695.1|13692.1|13694|13691|13695.5|13692.2|13693.8|13689.5|152
1598328000000|2020-08-25 04:00:00|13693.9|13690.9|13691.7|13688.7|13694.4|13690.9|13691.1|13688.1|231
1598328300000|2020-08-25 04:05:00|13691.6|13688.6|13691.1|13688.1|13692.7|13688.9|13691|13686.7|149
1598328600000|2020-08-25 04:10:00|13691.2|13688.2|13691.3|13688.3|13691.9|13688.9|13690.4|13687.4|218
1598328900000|2020-08-25 04:15:00|13691.4|13688.4|13693.1|13690.1|13693.4|13690.4|13691.4|13688.4|251
1598329200000|2020-08-25 04:20:00|13693.2|13690.2|13692.9|13689.9|13694.9|13691.2|13692.7|13688.9|179
1598329500000|2020-08-25 04:25:00|13693|13690|13693.2|13690.2|13694.9|13691.1|13692.8|13688.8|198
1598329800000|2020-08-25 04:30:00|13693.4|13690.4|13693.3|13690.3|13694.9|13690.6|13692.1|13688.4|203
1598330100000|2020-08-25 04:35:00|13693.2|13690.2|13692.6|13689.6|13693.4|13690.4|13692.2|13689.2|207
1598330400000|2020-08-25 04:40:00|13692.7|13689.7|13692.9|13689.9|13694.1|13690.1|13692|13688|205
1598330700000|2020-08-25 04:45:00|13692.7|13689.7|13693.3|13690.3|13693.6|13690.6|13692.6|13689.6|211
1598331000000|2020-08-25 04:50:00|13693.2|13690.2|13694.2|13691.2|13695.6|13691.9|13693|13688.9|169
1598331300000|2020-08-25 04:55:00|13694.1|13691.1|13694.9|13691.9|13695.4|13692.4|13694.1|13691.1|177
1598331600000|2020-08-25 05:00:00|13695|13692|13695.8|13692.8|13696.1|13692.9|13694.6|13690|161
1598331900000|2020-08-25 05:05:00|13695.9|13692.9|13699|13696|13699.3|13696.1|13695.7|13692.7|159
1598332200000|2020-08-25 05:10:00|13699.1|13696.1|13696.7|13693.7|13700.3|13696.9|13696.5|13693.5|172
1598332500000|2020-08-25 05:15:00|13696.8|13693.8|13696.4|13693.4|13697|13694|13695.6|13692.6|185
1598332800000|2020-08-25 05:20:00|13696.5|13693.5|13696.5|13693.5|13696.6|13693.6|13695.8|13692.8|149
1598333100000|2020-08-25 05:25:00|13696.4|13693.4|13697|13694|13697.6|13694.6|13696.3|13693.3|177
1598333400000|2020-08-25 05:30:00|13696.9|13693.9|13696.2|13693.2|13698.4|13694.1|13695.5|13691.5|258
1598333700000|2020-08-25 05:35:00|13696.1|13693.1|13695|13692|13696.5|13693.5|13694.7|13691.7|200
1598334000000|2020-08-25 05:40:00|13695.2|13692.2|13694.5|13691.5|13695.2|13692.2|13693.6|13690.6|206
1598334300000|2020-08-25 05:45:00|13694.6|13691.6|13694.8|13691.8|13696.5|13692|13693.4|13689.3|202
1598334600000|2020-08-25 05:50:00|13694.7|13691.7|13696.5|13693.5|13697.4|13693.6|13694.6|13691.4|289
1598334900000|2020-08-25 05:55:00|13696.6|13693.6|13695.3|13692.3|13696.9|13693.9|13695.3|13692.3|194
1598335200000|2020-08-25 06:00:00|13695.4|13692.4|13692.3|13689.3|13695.6|13692.6|13691.9|13688.9|233
1598335500000|2020-08-25 06:05:00|13692.4|13689.4|13693.4|13690.4|13694|13691|13691.8|13688.8|207
1598335800000|2020-08-25 06:10:00|13693.3|13690.3|13692.4|13689.4|13694.7|13691.4|13692.4|13688.7|205
1598336100000|2020-08-25 06:15:00|13692.6|13689.6|13691.7|13688.7|13693.7|13689.6|13691.6|13687.3|164
1598336400000|2020-08-25 06:20:00|13691.8|13688.8|13689.9|13686.9|13691.9|13688.9|13689.8|13686.8|209
1598336700000|2020-08-25 06:25:00|13690|13687|13691.3|13688.3|13691.6|13688.6|13689.9|13686.9|136
1598337000000|2020-08-25 06:30:00|13691|13688|13693.1|13690.1|13694.4|13690.2|13690.3|13687.3|148
1598337300000|2020-08-25 06:35:00|13693|13690|13695.1|13692.1|13696.6|13692.1|13691.9|13688.9|228
1598337600000|2020-08-25 06:40:00|13695|13692|13695.2|13692.2|13696.9|13693.9|13694.7|13690.7|181
1598337900000|2020-08-25 06:45:00|13695.1|13692.1|13694.1|13691.1|13695.7|13692.3|13693.7|13689.7|199
1598338200000|2020-08-25 06:50:00|13694.2|13691.2|13697|13694|13700.7|13696.2|13694.2|13691.2|241
1598338500000|2020-08-25 06:55:00|13697.1|13694.1|13699|13696|13699|13696|13696.9|13693.9|240
1598338800000|2020-08-25 07:00:00|13698.9|13695.9|13695|13692|13702.1|13697.8|13695|13691.8|375
1598339100000|2020-08-25 07:05:00|13694.9|13691.9|13695|13692|13696.5|13693|13694.9|13690.4|314
1598339400000|2020-08-25 07:10:00|13694.9|13691.9|13693.4|13690.4|13695.5|13692.5|13690.8|13687|314
1598339700000|2020-08-25 07:15:00|13693.5|13690.5|13694.9|13691.9|13697.1|13692.9|13693.4|13689.2|355
1598340000000|2020-08-25 07:20:00|13695|13692|13694.1|13691.1|13696.1|13693.1|13693.6|13689.6|213
1598340300000|2020-08-25 07:25:00|13694.2|13691.2|13695.6|13692.6|13696.7|13692.7|13692.6|13689.6|254
1598340600000|2020-08-25 07:30:00|13695.8|13692.8|13692.3|13689.3|13695.8|13692.8|13692.1|13688.9|213
1598340900000|2020-08-25 07:35:00|13692.2|13689.2|13690.2|13687.2|13694.5|13690.8|13690.1|13685.7|327
1598341200000|2020-08-25 07:40:00|13690.3|13687.3|13691|13688|13694.9|13690.4|13689.9|13686.4|315
1598341500000|2020-08-25 07:45:00|13691.1|13688.1|13690.8|13687.8|13693.2|13688.8|13690.1|13685.7|334
1598341800000|2020-08-25 07:50:00|13690.7|13687.7|13689.2|13686.2|13691.5|13687.8|13688.6|13684.7|227
1598342100000|2020-08-25 07:55:00|13689.3|13686.3|13692.8|13686.8|13692.8|13688.2|13688.6|13684.7|200
1598342400000|2020-08-25 08:00:00|13691.2|13688.2|13690.4|13687.4|13694.8|13690.3|13689.5|13685.1|310
1598342700000|2020-08-25 08:05:00|13690.3|13687.3|13692.8|13689.8|13694.9|13690.8|13690.3|13687.3|386
1598343000000|2020-08-25 08:10:00|13692.9|13689.9|13694.9|13691.9|13695.8|13692.1|13692.8|13689.8|324
1598343300000|2020-08-25 08:15:00|13695|13692|13696|13693|13698.3|13693.9|13694.5|13690.1|226
1598343600000|2020-08-25 08:20:00|13695.9|13692.9|13697.8|13694.8|13699.3|13695.2|13695.5|13691.5|160
1598343900000|2020-08-25 08:25:00|13697.9|13694.9|13698.5|13695.5|13700.2|13695.9|13696.2|13693.2|295
1598344200000|2020-08-25 08:30:00|13698.6|13695.6|13701.8|13698.8|13702.2|13699.2|13698.5|13695.5|334
1598344500000|2020-08-25 08:35:00|13701.7|13698.7|13701.7|13698.7|13703.6|13700.6|13701.4|13698.4|267
1598344800000|2020-08-25 08:40:00|13701.8|13698.8|13700.2|13697.2|13702.7|13699.6|13698.5|13694.4|322
1598345100000|2020-08-25 08:45:00|13700.3|13697.3|13697.5|13694.5|13700.6|13697.3|13697|13694|266
1598345400000|2020-08-25 08:50:00|13697.6|13694.6|13697.1|13694.1|13698.8|13695|13695|13691.5|277
1598345700000|2020-08-25 08:55:00|13697|13694|13696.5|13693.5|13699.6|13695.1|13696.4|13692.4|294
1598346000000|2020-08-25 09:00:00|13698|13692|13695.7|13692.7|13698|13693.8|13694.9|13690.8|306
1598346300000|2020-08-25 09:05:00|13697.4|13691.4|13695|13692|13698.4|13694.5|13694.9|13690.6|242
1598346600000|2020-08-25 09:10:00|13695.1|13692.1|13693.4|13690.4|13696.8|13692.7|13693.1|13690.1|237
1598346900000|2020-08-25 09:15:00|13693.3|13690.3|13691.3|13685.3|13693.4|13690.4|13689.1|13685|289
1598347200000|2020-08-25 09:20:00|13689.8|13686.8|13690.4|13687.4|13693.4|13689.5|13689.2|13686.2|340
1598347500000|2020-08-25 09:25:00|13690.5|13687.5|13690.5|13687.5|13691|13688|13689.9|13686.9|313
1598347800000|2020-08-25 09:30:00|13690.6|13687.6|13689.8|13686.8|13692.5|13688.1|13688.5|13685|346
1598348100000|2020-08-25 09:35:00|13689.7|13686.7|13690.9|13687.9|13691.8|13688.2|13689.7|13685.8|256
1598348400000|2020-08-25 09:40:00|13691|13688|13691.6|13688.6|13691.9|13688.9|13690.3|13687.3|189
1598348700000|2020-08-25 09:45:00|13691.7|13688.7|13692.5|13689.5|13693.6|13690.6|13691.3|13688.3|196
1598349000000|2020-08-25 09:50:00|13692.6|13689.6|13692.5|13689.5|13693.2|13690.2|13692.2|13689.2|168
1598349300000|2020-08-25 09:55:00|13692.6|13689.6|13691.8|13688.8|13692.6|13689.6|13691.3|13688.3|154
1598349600000|2020-08-25 10:00:00|13691.7|13688.7|13690|13687|13694.1|13689.9|13689.9|13686|220
1598349900000|2020-08-25 10:05:00|13689.6|13686.6|13690.3|13687.3|13692.1|13687.6|13689.3|13685.4|270
1598350200000|2020-08-25 10:10:00|13690.4|13687.4|13691.9|13688.9|13693.9|13690.5|13690.2|13687.2|218
1598350500000|2020-08-25 10:15:00|13692.1|13689.1|13689.4|13686.4|13692.1|13689.1|13688.4|13685.4|252
1598350800000|2020-08-25 10:20:00|13689.5|13686.5|13686.7|13683.7|13689.5|13686.5|13686.7|13682.4|204
1598351100000|2020-08-25 10:25:00|13686.8|13683.8|13688.1|13685.1|13688.7|13685.2|13686.6|13682.7|285
1598351400000|2020-08-25 10:30:00|13688|13685|13687.8|13684.8|13690.4|13685.9|13687|13683.1|294
1598351700000|2020-08-25 10:35:00|13687.7|13684.7|13688.5|13685.5|13690.5|13686.3|13687.2|13683|269
1598352000000|2020-08-25 10:40:00|13688.4|13685.4|13688.4|13685.4|13690.5|13686|13687.1|13682.9|267
1598352300000|2020-08-25 10:45:00|13688.3|13685.3|13688.6|13685.6|13690|13685.8|13687.1|13683|328
1598352600000|2020-08-25 10:50:00|13688.5|13685.5|13689.6|13686.6|13690.7|13686.7|13687.6|13683.7|245
1598352900000|2020-08-25 10:55:00|13689.7|13686.7|13690.2|13687.2|13691.2|13688.2|13689.5|13686.5|234
1598353200000|2020-08-25 11:00:00|13690.1|13687.1|13688.5|13685.5|13690.2|13687.2|13687.1|13683.6|301
1598353500000|2020-08-25 11:05:00|13688.4|13685.4|13689.8|13686.8|13690.6|13687.5|13688.2|13683.9|283
1598353800000|2020-08-25 11:10:00|13689.9|13686.9|13688.3|13685.3|13690.2|13686.9|13688|13684.1|197
1598354100000|2020-08-25 11:15:00|13688.1|13685.1|13687.8|13684.8|13690.1|13686.3|13687.5|13683.1|317
1598354400000|2020-08-25 11:20:00|13687.9|13684.9|13688.4|13685.4|13689.9|13686.1|13687.3|13683.2|272
1598354700000|2020-08-25 11:25:00|13688.5|13685.5|13689.3|13686.3|13690.4|13686.5|13687.3|13684.3|196
1598355000000|2020-08-25 11:30:00|13689.2|13686.2|13690.1|13687.1|13691.4|13687.8|13688.4|13683.9|182
1598355300000|2020-08-25 11:35:00|13690|13687|13689.2|13686.2|13691.5|13687.2|13688.2|13683.6|251
1598355600000|2020-08-25 11:40:00|13689.3|13686.3|13690.2|13687.2|13692.5|13688.5|13689.3|13685.5|266
1598355900000|2020-08-25 11:45:00|13690.1|13687.1|13694.7|13688.7|13694.8|13690.4|13690|13685.5|305
1598356200000|2020-08-25 11:50:00|13693.3|13690.3|13691|13688|13694.3|13690.3|13690.8|13687.3|300
1598356500000|2020-08-25 11:55:00|13691.1|13688.1|13691.1|13688.1|13692.5|13688.4|13690|13686.2|245
1598356800000|2020-08-25 12:00:00|13690.8|13687.8|13688.6|13685.6|13692.6|13688.2|13686.7|13683|360
1598357100000|2020-08-25 12:05:00|13688.5|13685.5|13687.4|13684.4|13689.6|13686.2|13686.7|13682.8|298
1598357400000|2020-08-25 12:10:00|13687.3|13684.3|13688.7|13685.7|13691.9|13687.4|13687.1|13683.2|345
1598357700000|2020-08-25 12:15:00|13688.8|13685.8|13691.6|13688.6|13693|13689.6|13688|13683.7|269
1598358000000|2020-08-25 12:20:00|13691.5|13688.5|13693.9|13690.9|13695.4|13691.1|13691.2|13687.7|358
1598358300000|2020-08-25 12:25:00|13693.8|13690.8|13693.6|13690.6|13697|13692.9|13692.4|13688.2|436
1598358600000|2020-08-25 12:30:00|13693.7|13690.7|13693.6|13690.6|13696.3|13692.4|13691.7|13687.2|327
1598358900000|2020-08-25 12:35:00|13693.5|13690.5|13694.4|13691.4|13696.8|13692.9|13692.4|13688.5|353
1598359200000|2020-08-25 12:40:00|13694.5|13691.5|13694.1|13691.1|13695.8|13691.6|13692.7|13688.3|376
1598359500000|2020-08-25 12:45:00|13694.2|13691.2|13694.2|13691.2|13696.1|13693.1|13692.9|13688.4|266
1598359800000|2020-08-25 12:50:00|13694.1|13691.1|13693.9|13690.9|13695.7|13691.6|13692.4|13688|250
1598360100000|2020-08-25 12:55:00|13693.8|13690.8|13692|13686|13694.2|13691|13690.3|13685.7|181
1598360400000|2020-08-25 13:00:00|13691.9|13685.9|13686.9|13683.9|13693|13687.7|13685.9|13681.2|393
1598360700000|2020-08-25 13:05:00|13686.8|13683.8|13686.1|13680.1|13688.2|13683.8|13683.8|13679.4|455
1598361000000|2020-08-25 13:10:00|13686|13680|13683.8|13680.8|13687.3|13682.8|13683.8|13679.4|302
1598361300000|2020-08-25 13:15:00|13683.9|13680.9|13684.2|13681.2|13687.1|13682.8|13683.8|13679.4|281
1598361600000|2020-08-25 13:20:00|13684.1|13681.1|13684.9|13681.9|13686.5|13682.1|13683.7|13679.5|315
1598361900000|2020-08-25 13:25:00|13685|13682|13684.2|13681.2|13686.9|13682.4|13683.6|13679.2|217
1598362200000|2020-08-25 13:30:00|13684.1|13681.1|13681.9|13678.9|13685.9|13681.3|13681.9|13678.6|196
1598362500000|2020-08-25 13:35:00|13683.3|13677.3|13686.1|13683.1|13687.8|13683.2|13681.7|13677.3|339
1598362800000|2020-08-25 13:40:00|13686.2|13683.2|13686.6|13683.6|13688.7|13684.3|13685.4|13681|374
1598363100000|2020-08-25 13:45:00|13686.5|13683.5|13686.1|13683.1|13687.7|13684.5|13683.3|13678.7|324
1598363400000|2020-08-25 13:50:00|13685.9|13682.9|13687.6|13684.6|13689.7|13685.3|13684.4|13680.3|317
1598363700000|2020-08-25 13:55:00|13687.3|13684.3|13686.5|13680.5|13688.7|13684.3|13684|13679.5|289
1598364000000|2020-08-25 14:00:00|13686.6|13680.6|13689.7|13683.7|13690.3|13685.6|13684.1|13679.2|415
1598364300000|2020-08-25 14:05:00|13689.8|13683.8|13687.3|13684.3|13689.9|13685.7|13685.5|13681.1|419
1598364600000|2020-08-25 14:10:00|13687.4|13684.4|13689.9|13683.9|13690.4|13685.9|13684.3|13680|440
1598364900000|2020-08-25 14:15:00|13688.4|13685.4|13686.6|13683.6|13690.6|13686.4|13685|13680.5|381
1598365200000|2020-08-25 14:20:00|13686.7|13683.7|13683|13680|13688.5|13684|13682.8|13678.1|412
1598365500000|2020-08-25 14:25:00|13683.1|13680.1|13683.6|13680.6|13687.2|13682.7|13682.7|13678.5|415
1598365800000|2020-08-25 14:30:00|13683.5|13680.5|13683.5|13680.5|13687.2|13682.7|13683|13678.7|400
1598366100000|2020-08-25 14:35:00|13683.4|13680.4|13684.3|13681.3|13685.4|13681.3|13682.8|13678.5|291
1598366400000|2020-08-25 14:40:00|13684.2|13681.2|13690.7|13684.7|13690.7|13686.3|13684.2|13680.2|384
1598366700000|2020-08-25 14:45:00|13689.4|13686.4|13691.6|13688.6|13696.5|13691.7|13689.3|13685.2|478
1598367000000|2020-08-25 14:50:00|13691.7|13688.7|13692|13686|13693.4|13689.2|13689.8|13685.3|342
1598367300000|2020-08-25 14:55:00|13691.9|13685.9|13694.3|13688.3|13695.1|13690.3|13690.5|13685.9|334
1598367600000|2020-08-25 15:00:00|13692.8|13689.8|13692|13689|13694.9|13690.4|13689.7|13685.5|337
1598367900000|2020-08-25 15:05:00|13691.9|13688.9|13690.8|13687.8|13694.5|13690.1|13690|13685.5|310
1598368200000|2020-08-25 15:10:00|13690.7|13687.7|13695.7|13689.7|13696.1|13691.8|13690.7|13686.9|316
1598368500000|2020-08-25 15:15:00|13695.8|13689.8|13689.6|13686.6|13695.8|13691.2|13689.2|13685|309
1598368800000|2020-08-25 15:20:00|13689.7|13686.7|13689.7|13686.7|13692.1|13687.9|13689.4|13685.1|271
1598369100000|2020-08-25 15:25:00|13689.8|13686.8|13693.7|13690.7|13697|13692.5|13689.6|13686.6|349
1598369400000|2020-08-25 15:30:00|13693.8|13690.8|13691.9|13688.9|13695.9|13691.4|13691.6|13687.4|273
1598369700000|2020-08-25 15:35:00|13691.7|13688.7|13693.8|13690.8|13693.9|13690.9|13691.6|13687.3|191
1598370000000|2020-08-25 15:40:00|13693.9|13690.9|13694.9|13691.9|13696.6|13692.1|13692.6|13688.5|287
1598370300000|2020-08-25 15:45:00|13695|13692|13695|13692|13698|13693.4|13694.6|13690.4|223
1598370600000|2020-08-25 15:50:00|13695.1|13692.1|13694.9|13691.9|13696.9|13692.6|13694.7|13690.5|162
1598370900000|2020-08-25 15:55:00|13694.8|13691.8|13695|13692|13696.9|13692.4|13694.5|13690.5|125
1598371200000|2020-08-25 16:00:00|13694.9|13691.9|13696.4|13690.4|13697|13692.3|13694.5|13690|135
1598371500000|2020-08-25 16:05:00|13696.3|13690.3|13698.1|13692.1|13698.4|13693.7|13694.8|13690.3|202
1598371800000|2020-08-25 16:10:00|13698|13692|13698.8|13695.8|13700.5|13696|13696.5|13692|305
1598372100000|2020-08-25 16:15:00|13698.7|13695.7|13697.5|13694.5|13700.4|13696|13696.8|13692.4|269
1598372400000|2020-08-25 16:20:00|13697.4|13694.4|13700.1|13694.1|13700.1|13695.6|13696.8|13692.2|255
1598372700000|2020-08-25 16:25:00|13700|13694|13701.8|13695.8|13702.6|13698|13697.9|13693.4|246
1598373000000|2020-08-25 16:30:00|13701.9|13695.9|13701.7|13695.7|13702.5|13697.9|13700|13695.5|200
1598373300000|2020-08-25 16:35:00|13700.1|13697.1|13700.1|13697.1|13701.7|13697.2|13698.9|13694.4|209
1598373600000|2020-08-25 16:40:00|13701.6|13695.6|13700.7|13694.7|13703.3|13698.8|13699.2|13694.7|257
1598373900000|2020-08-25 16:45:00|13700.8|13694.8|13700.9|13694.9|13702.2|13697.5|13699.2|13694.7|256
1598374200000|2020-08-25 16:50:00|13701|13695|13701.5|13695.5|13702|13696.6|13699|13694.5|176
1598374500000|2020-08-25 16:55:00|13700.9|13694.9|13701.1|13695.1|13702|13697.5|13699.3|13694.6|333
1598374800000|2020-08-25 17:00:00|13700.9|13694.9|13698.5|13695.5|13701.4|13696.6|13698.1|13693.6|157
1598375100000|2020-08-25 17:05:00|13698.6|13695.6|13698.4|13692.4|13700.1|13695.7|13696.6|13692|162
1598375400000|2020-08-25 17:10:00|13698.3|13692.3|13699.7|13693.7|13700.1|13695.6|13696.9|13692.1|214
1598375700000|2020-08-25 17:15:00|13699.8|13693.8|13698.3|13692.3|13699.8|13694.5|13696.9|13692.3|161
1598376000000|2020-08-25 17:20:00|13698.4|13692.4|13698.2|13695.2|13699.8|13695.2|13697.1|13692.2|139
1598376300000|2020-08-25 17:25:00|13698.1|13695.1|13698.6|13692.6|13699.9|13695.4|13697.2|13692.5|218
1598376600000|2020-08-25 17:30:00|13698.7|13692.7|13695.3|13692.3|13698.8|13694.3|13695.2|13690.8|129
1598376900000|2020-08-25 17:35:00|13695.4|13692.4|13697.2|13691.2|13698.4|13693.7|13695.2|13691.1|142
1598377200000|2020-08-25 17:40:00|13697.3|13691.3|13696.7|13690.7|13697.3|13692.9|13695.4|13690.6|110
1598377500000|2020-08-25 17:45:00|13696.8|13690.8|13695.3|13692.3|13697.1|13692.7|13695|13690.5|123
1598377800000|2020-08-25 17:50:00|13695.4|13692.4|13695.2|13692.2|13697.1|13692.4|13695|13690.5|123
1598378100000|2020-08-25 17:55:00|13695.1|13692.1|13694.9|13688.9|13696.8|13692.1|13693.4|13688.8|132
1598378400000|2020-08-25 18:00:00|13695|13689|13693.4|13687.4|13695|13690.1|13691.9|13687.4|154
1598378700000|2020-08-25 18:05:00|13693.3|13687.3|13692.2|13689.2|13693.7|13689.3|13691.7|13687.2|139
1598379000000|2020-08-25 18:10:00|13692.1|13689.1|13689.3|13686.3|13692.6|13689.1|13688.9|13684.6|212
1598379300000|2020-08-25 18:15:00|13689.2|13686.2|13690.8|13684.8|13691.8|13687.4|13688.9|13684|175
1598379600000|2020-08-25 18:20:00|13690.9|13684.9|13687.6|13681.6|13691.4|13686.9|13686.3|13681.4|212
1598379900000|2020-08-25 18:25:00|13687.5|13681.5|13685.4|13682.4|13688|13683.1|13684.4|13679.8|210
1598380200000|2020-08-25 18:30:00|13685.5|13682.5|13684|13681|13687.3|13682.5|13683.8|13680.1|195
1598380500000|2020-08-25 18:35:00|13683.9|13680.9|13684|13681|13685.8|13681.3|13683.6|13679.2|149
1598380800000|2020-08-25 18:40:00|13684.1|13681.1|13684|13681|13685.7|13681.3|13683.7|13679.3|105
1598381100000|2020-08-25 18:45:00|13683.8|13680.8|13684|13681|13685.9|13681.4|13683.2|13678.8|149
1598381400000|2020-08-25 18:50:00|13684.1|13681.1|13682.3|13679.3|13685.9|13681.3|13682.1|13677.6|204
1598381700000|2020-08-25 18:55:00|13682.2|13679.2|13681.7|13678.7|13684.4|13679.9|13681.7|13677.3|243
1598382000000|2020-08-25 19:00:00|13681.8|13678.8|13683.6|13677.6|13684.3|13679.7|13681.6|13677.1|202
1598382300000|2020-08-25 19:05:00|13683.5|13677.5|13682.2|13679.2|13683.9|13679.3|13681.8|13677.3|189
1598382600000|2020-08-25 19:10:00|13682|13679|13682.6|13676.6|13683.5|13679|13680.4|13675.8|199
1598382900000|2020-08-25 19:15:00|13681.1|13678.1|13680.7|13677.7|13682.7|13678.2|13680.4|13676|108
1598383200000|2020-08-25 19:20:00|13680.6|13677.6|13681.1|13678.1|13683.4|13678.8|13680.4|13676|172
1598383500000|2020-08-25 19:25:00|13681|13678|13681.8|13678.8|13683.7|13679.2|13681|13676.8|145
1598383800000|2020-08-25 19:30:00|13681.9|13678.9|13681.9|13678.9|13683.6|13679.2|13681.5|13677.2|187
1598384100000|2020-08-25 19:35:00|13681.8|13678.8|13681.8|13678.8|13683.6|13679.1|13681|13676.6|198
1598384400000|2020-08-25 19:40:00|13681.7|13678.7|13682|13679|13684.3|13679.8|13681.7|13677.1|139
1598384700000|2020-08-25 19:45:00|13681.9|13678.9|13682.6|13679.6|13684.6|13679.9|13681.7|13677.2|131
1598385000000|2020-08-25 19:50:00|13682.7|13679.7|13684.5|13678.5|13684.8|13680.4|13682.5|13677.9|160
1598385300000|2020-08-25 19:55:00|13684.4|13678.4|13684|13678|13685.1|13680.4|13681.3|13676.9|228
1598385600000|2020-08-25 20:00:00|13682.6|13679.6|13684.2|13678.2|13684.4|13679.8|13682.6|13677.9|105
1598385900000|2020-08-25 20:05:00|13684.1|13678.1|13683.9|13677.9|13684.3|13679.7|13682.5|13677.7|146
1598386200000|2020-08-25 20:10:00|13683.7|13677.7|13683.1|13677.1|13683.8|13677.8|13682.7|13676.7|98
1598386500000|2020-08-25 20:15:00|13683|13677|13682.8|13676.8|13683.4|13678.6|13681.6|13676.6|92
1598386800000|2020-08-25 20:20:00|13682.9|13676.9|13682.7|13676.7|13683.2|13678.6|13681.2|13676.5|112
1598387100000|2020-08-25 20:25:00|13682.6|13676.6|13682.9|13676.9|13683|13678.3|13681.2|13676.4|92
1598387400000|2020-08-25 20:30:00|13683|13677|13682.8|13676.8|13683.2|13677.2|13682.2|13676.2|108
1598387700000|2020-08-25 20:35:00|13682.7|13676.7|13682.6|13676.6|13683|13677|13682.4|13676.4|84
1598388000000|2020-08-25 20:40:00|13682.5|13676.5|13682.6|13676.6|13683|13678.4|13680.9|13676.1|91
1598388300000|2020-08-25 20:45:00|13682.8|13676.8|13682.5|13676.5|13682.8|13676.8|13681.9|13675.9|87
1598388600000|2020-08-25 20:50:00|13682.3|13676.3|13682.8|13676.8|13683.1|13677.1|13681.9|13675.9|124
1598388900000|2020-08-25 20:55:00|13682.7|13676.7|13683.4|13677.4|13683.4|13677.4|13682.1|13676.1|142
1598389200000|2020-08-25 21:00:00|13692.3|13676.3|13696|13682.4|13697.4|13684.3|13690.8|13676.1|52
1598389500000|2020-08-25 21:05:00|13693.4|13685.9|13692.9|13681|13700.1|13687.5|13692.9|13677.8|96
1598389800000|2020-08-25 21:10:00|13694.7|13678.7|13693.8|13685.8|13699.2|13686|13692.9|13678.7|114
1598390100000|2020-08-25 21:15:00|13694.3|13679|13693|13682|13699|13685.8|13693|13679|106
1598390400000|2020-08-25 21:20:00|13697.3|13682.2|13697.2|13681.2|13699.4|13685.8|13693|13678.2|103
1598390700000|2020-08-25 21:25:00|13696|13680|13696.9|13680.9|13698.6|13685.8|13692.9|13678.2|88
1598391000000|2020-08-25 21:30:00|13692.9|13685.7|13696|13680|13698.5|13685.7|13692.9|13678|137
1598391300000|2020-08-25 21:35:00|13694.9|13678.9|13694.2|13679.7|13698.6|13685.9|13692.5|13677.8|108
1598391600000|2020-08-25 21:40:00|13694|13678|13696.8|13681|13698.6|13685.9|13692.6|13676.6|90
1598391900000|2020-08-25 21:45:00|13698.2|13682.2|13693.2|13677.2|13698.2|13683.1|13690.8|13676.2|176
1598392200000|2020-08-25 21:50:00|13694|13678|13693.6|13677.7|13695.1|13685.9|13692.6|13676.8|299
1598392500000|2020-08-25 21:55:00|13693.5|13679.8|13693|13677.8|13694.5|13685.9|13691.3|13676.7|194
1598392800000|2020-08-25 22:00:00|13693.3|13677.3|13687.9|13680.2|13694.1|13682.6|13686.7|13674.4|370
1598393100000|2020-08-25 22:05:00|13687.4|13681.4|13686.9|13680.9|13691.4|13681.6|13686.6|13678.8|266
1598393400000|2020-08-25 22:10:00|13687.1|13680.7|13686.5|13680.5|13688|13681.2|13686.2|13678.3|125
1598393700000|2020-08-25 22:15:00|13687.1|13680.6|13684.8|13678.8|13687.8|13681|13684|13677.3|216
1598394000000|2020-08-25 22:20:00|13684.6|13678.6|13683.1|13677.1|13685.5|13679|13683|13676.1|193
1598394300000|2020-08-25 22:25:00|13683.2|13677.2|13683.5|13677.5|13683.7|13677.7|13683|13677|93
1598394600000|2020-08-25 22:30:00|13683.2|13677.2|13686|13680|13686.3|13680.3|13683|13677|230
1598394900000|2020-08-25 22:35:00|13686.1|13680.1|13685.6|13679.6|13686.2|13680.2|13685.4|13679.4|186
1598395200000|2020-08-25 22:40:00|13685.8|13679.8|13685.8|13679.8|13686.4|13680.4|13685.4|13679.4|162
1598395500000|2020-08-25 22:45:00|13685.9|13679.9|13685.9|13679.9|13686.2|13680.2|13685.4|13679.4|152
1598395800000|2020-08-25 22:50:00|13685.7|13679.7|13685.8|13679.8|13686.2|13680.2|13685.5|13679.5|180
1598396100000|2020-08-25 22:55:00|13685.9|13679.9|13683.9|13677.9|13686.4|13680.4|13683.6|13677.6|184
1598396400000|2020-08-25 23:00:00|13683.7|13677.7|13685.2|13679.2|13685.3|13679.3|13683.4|13677.4|114
1598396700000|2020-08-25 23:05:00|13685.3|13679.3|13685.5|13679.5|13685.8|13679.8|13685|13679|209
1598397000000|2020-08-25 23:10:00|13685.6|13679.6|13684.9|13678.9|13685.8|13679.8|13684.7|13678.7|156
1598397300000|2020-08-25 23:15:00|13684.8|13678.8|13685.1|13679.1|13685.3|13680.5|13683.1|13678.6|151
1598397600000|2020-08-25 23:20:00|13685.2|13679.2|13684.8|13678.8|13685.2|13680.4|13683.2|13678.7|129
1598397900000|2020-08-25 23:25:00|13684.9|13678.9|13684.2|13678.2|13685.1|13680.4|13683.2|13678.1|124
1598398200000|2020-08-25 23:30:00|13684.1|13678.1|13682.4|13676.4|13684.2|13679.4|13681|13676.3|240
1598398500000|2020-08-25 23:35:00|13682.5|13676.5|13681.3|13675.3|13682.5|13678|13679.8|13675.2|179
1598398800000|2020-08-25 23:40:00|13681.4|13675.4|13679.8|13676.8|13681.6|13677.1|13679.8|13675.2|143
1598399100000|2020-08-25 23:45:00|13679.9|13676.9|13679.9|13676.9|13681.6|13677.2|13679.6|13675|131
1598399400000|2020-08-25 23:50:00|13679.8|13676.8|13679.7|13676.7|13682.4|13677.7|13679.5|13675.1|171
1598399700000|2020-08-25 23:55:00|13679.8|13676.8|13683.4|13677.4|13683.8|13679|13679.7|13675.6|221
1598400000000|2020-08-26 00:00:00|13683.2|13677.2|13681.3|13678.3|13684.5|13680.2|13680.9|13676.4|380
1598400300000|2020-08-26 00:05:00|13681.4|13678.4|13680.9|13677.9|13682.6|13678.5|13679.9|13675.7|250
1598400600000|2020-08-26 00:10:00|13680.8|13677.8|13681.7|13678.7|13681.9|13678.9|13680.7|13677.7|234
1598400900000|2020-08-26 00:15:00|13681.6|13678.6|13682.9|13679.9|13684.5|13680|13681.3|13678|220
1598401200000|2020-08-26 00:20:00|13682.8|13679.8|13683.8|13680.8|13684.9|13681|13682.1|13678.5|257
1598401500000|2020-08-26 00:25:00|13685.3|13679.3|13682.4|13679.4|13686.2|13682|13681.9|13677.6|203
1598401800000|2020-08-26 00:30:00|13682.3|13679.3|13683.2|13680.2|13685.7|13681.2|13682.2|13679|192
1598402100000|2020-08-26 00:35:00|13682.9|13679.9|13687.5|13681.5|13688.5|13683.7|13682.9|13679|187
1598402400000|2020-08-26 00:40:00|13686|13683|13685.9|13682.9|13687.8|13683.9|13684.1|13679.9|313
1598402700000|2020-08-26 00:45:00|13685.7|13682.7|13685|13682|13687.2|13682.8|13684.2|13679.8|344
1598403000000|2020-08-26 00:50:00|13685.1|13682.1|13684|13681|13688.5|13684.4|13683.8|13679.9|268
1598403300000|2020-08-26 00:55:00|13683.9|13680.9|13683.8|13680.8|13685.2|13681|13682.1|13678.7|240
1598403600000|2020-08-26 01:00:00|13683.9|13680.9|13684.5|13681.5|13687.7|13683.4|13683.6|13679.9|307
1598403900000|2020-08-26 01:05:00|13684.4|13681.4|13681.1|13678.1|13685|13681.5|13680.1|13676.3|253
1598404200000|2020-08-26 01:10:00|13681|13678|13683.8|13677.8|13684.2|13679.6|13680.9|13677.3|179
1598404500000|2020-08-26 01:15:00|13683.9|13677.9|13688.5|13682.5|13690.2|13684.3|13681.1|13676.4|364
1598404800000|2020-08-26 01:20:00|13686.9|13683.9|13686.3|13683.3|13687.4|13684.2|13684.3|13680|364
1598405100000|2020-08-26 01:25:00|13686.2|13683.2|13684.7|13681.7|13687.6|13683.2|13684.6|13680.3|225
1598405400000|2020-08-26 01:30:00|13684.8|13681.8|13683|13680|13687|13682.8|13682.4|13677.9|408
1598405700000|2020-08-26 01:35:00|13683.1|13680.1|13679.9|13676.9|13683.2|13680.2|13679.4|13676.3|232
1598406000000|2020-08-26 01:40:00|13679.8|13676.8|13683.2|13680.2|13685.3|13680.9|13679.7|13676.7|230
1598406300000|2020-08-26 01:45:00|13683.3|13680.3|13679.9|13676.9|13684.6|13680.4|13679.7|13675.6|230
1598406600000|2020-08-26 01:50:00|13679.8|13676.8|13680|13677|13682.5|13678.1|13679.7|13676.5|260
1598406900000|2020-08-26 01:55:00|13680.1|13677.1|13681.3|13675.3|13682.4|13677.8|13678.8|13675.3|231
1598407200000|2020-08-26 02:00:00|13681.2|13675.2|13679.7|13676.7|13681.7|13678|13679.5|13675.1|232
1598407500000|2020-08-26 02:05:00|13679.6|13676.6|13679.9|13676.9|13683.3|13678.8|13679.1|13675.5|258
1598407800000|2020-08-26 02:10:00|13680|13677|13682.5|13679.5|13684.1|13679.7|13679.4|13676.4|269
1598408100000|2020-08-26 02:15:00|13682.4|13679.4|13684|13681|13685.7|13681.3|13682.2|13677.8|238
1598408400000|2020-08-26 02:20:00|13685.5|13679.5|13684.9|13681.9|13685.8|13682.2|13683.9|13679.5|213
1598408700000|2020-08-26 02:25:00|13685|13682|13684.9|13681.9|13686.8|13682.5|13684.7|13680.3|187
1598409000000|2020-08-26 02:30:00|13685|13682|13685.1|13682.1|13685.2|13682.2|13684.3|13681.3|218
1598409300000|2020-08-26 02:35:00|13685|13682|13686.3|13683.3|13687.8|13684.2|13684.9|13681.8|141
1598409600000|2020-08-26 02:40:00|13686.6|13683.6|13686.2|13683.2|13688.7|13684.2|13685.9|13681.9|227
1598409900000|2020-08-26 02:45:00|13686.1|13683.1|13688.1|13685.1|13689.7|13685.5|13685.5|13681.5|255
1598410200000|2020-08-26 02:50:00|13688|13685|13689.1|13686.1|13690|13686.1|13687.5|13683.3|205
1598410500000|2020-08-26 02:55:00|13689|13686|13688.1|13685.1|13689.1|13686.1|13688|13685|267
1598410800000|2020-08-26 03:00:00|13688.2|13685.2|13688.9|13685.9|13689.7|13686|13688.1|13683.6|139
1598411100000|2020-08-26 03:05:00|13689|13686|13688.9|13685.9|13689.1|13686.1|13688.6|13685.6|120
1598411400000|2020-08-26 03:10:00|13689|13686|13689|13686|13692.7|13688.3|13688.7|13684.3|210
1598411700000|2020-08-26 03:15:00|13689.1|13686.1|13689.5|13686.5|13691.2|13687|13688.4|13684.7|194
1598412000000|2020-08-26 03:20:00|13689.6|13686.6|13689.6|13686.6|13691.3|13686.7|13689.5|13685.1|72
1598412300000|2020-08-26 03:25:00|13689.5|13686.5|13689.7|13686.7|13691.4|13687|13689.4|13685|137
1598412600000|2020-08-26 03:30:00|13689.9|13686.9|13688|13685|13691.1|13686.9|13688|13683.5|167
1598412900000|2020-08-26 03:35:00|13688.1|13685.1|13688.2|13685.2|13688.6|13685.6|13688|13685|301
1598413200000|2020-08-26 03:40:00|13688.1|13685.1|13687|13684|13688.7|13685.4|13686.8|13682.6|191
1598413500000|2020-08-26 03:45:00|13686.9|13683.9|13685.1|13682.1|13687.8|13684.1|13684.8|13681.3|182
1598413800000|2020-08-26 03:50:00|13685|13682|13685.4|13682.4|13685.5|13682.5|13685|13682|92
1598414100000|2020-08-26 03:55:00|13685.3|13682.3|13686.2|13683.2|13686.2|13683.2|13685.1|13682.1|114
1598414400000|2020-08-26 04:00:00|13686.3|13683.3|13685.9|13682.9|13686.3|13683.3|13685.3|13682.3|147
1598414700000|2020-08-26 04:05:00|13686|13683|13686.8|13680.8|13687|13683.1|13684.9|13680.7|169
1598415000000|2020-08-26 04:10:00|13686.9|13680.9|13684.8|13681.8|13687|13682.5|13684.5|13680.6|172
1598415300000|2020-08-26 04:15:00|13684.9|13681.9|13684.5|13681.5|13685.1|13682.1|13684.4|13681.4|171
1598415600000|2020-08-26 04:20:00|13684.4|13681.4|13684.7|13681.7|13684.9|13681.9|13684.4|13681.4|94
1598415900000|2020-08-26 04:25:00|13684.8|13681.8|13685.5|13682.5|13685.8|13682.8|13684.7|13681.7|119
1598416200000|2020-08-26 04:30:00|13685.6|13682.6|13685.8|13682.8|13686.8|13683.4|13684.8|13680.5|188
1598416500000|2020-08-26 04:35:00|13685.9|13682.9|13685.2|13682.2|13686.8|13683.1|13684.8|13680.8|331
1598416800000|2020-08-26 04:40:00|13685.3|13682.3|13684.6|13681.6|13685.3|13682.3|13684.4|13681.4|188
1598417100000|2020-08-26 04:45:00|13684.7|13681.7|13684.7|13681.7|13685|13682|13684.3|13681.3|256
1598417400000|2020-08-26 04:50:00|13684.8|13681.8|13685|13682|13685.1|13682.1|13684.3|13681.3|146
1598417700000|2020-08-26 04:55:00|13685.9|13682.9|13688.1|13682.1|13688.1|13683.5|13685.1|13680.7|148
1598418000000|2020-08-26 05:00:00|13688|13682|13685.7|13682.7|13688.3|13683.3|13685.6|13681.3|145
1598418300000|2020-08-26 05:05:00|13685.6|13682.6|13687.8|13684.8|13688.3|13685.1|13685.5|13681|201
1598418600000|2020-08-26 05:10:00|13687.9|13684.9|13688|13685|13689.6|13685.2|13687|13682.8|157
1598418900000|2020-08-26 05:15:00|13687.9|13684.9|13688.1|13685.1|13690.7|13686.4|13687.7|13683.4|222
1598419200000|2020-08-26 05:20:00|13688.3|13685.3|13687.2|13684.2|13690.7|13686.3|13686.8|13682.5|235
1598419500000|2020-08-26 05:25:00|13687.3|13684.3|13686.7|13683.7|13690.8|13685.9|13686.6|13682|295
1598419800000|2020-08-26 05:30:00|13686.8|13683.8|13689.3|13686.3|13690.4|13686.5|13686.5|13681.7|307
1598420100000|2020-08-26 05:35:00|13689.2|13686.2|13690.1|13687.1|13692.1|13688|13689.2|13685.2|338
1598420400000|2020-08-26 05:40:00|13690.2|13687.2|13692.1|13689.1|13694|13689.9|13689.7|13685.1|353
1598420700000|2020-08-26 05:45:00|13692|13689|13692.6|13689.6|13694.4|13690|13691.8|13688.3|222
1598421000000|2020-08-26 05:50:00|13692.7|13689.7|13692.2|13689.2|13693.9|13689.8|13691.8|13687.9|213
1598421300000|2020-08-26 05:55:00|13692.1|13689.1|13690.1|13687.1|13692.2|13689.2|13689.3|13685.5|232
1598421600000|2020-08-26 06:00:00|13690.3|13687.3|13689.1|13686.1|13690.6|13687.6|13687.8|13684.8|196
1598421900000|2020-08-26 06:05:00|13689|13686|13689.7|13686.7|13689.9|13686.9|13688|13685|163
1598422200000|2020-08-26 06:10:00|13689.6|13686.6|13689.9|13686.9|13690|13687|13689.1|13686.1|142
1598422500000|2020-08-26 06:15:00|13690|13687|13692.2|13689.2|13692.2|13689.2|13689.5|13685.3|163
1598422800000|2020-08-26 06:20:00|13692.1|13689.1|13688.8|13685.8|13692.1|13689.1|13688.3|13685.3|161
1598423100000|2020-08-26 06:25:00|13688.7|13685.7|13689|13686|13689.9|13686.9|13688.7|13685.7|144
1598423400000|2020-08-26 06:30:00|13689.1|13686.1|13690.5|13687.5|13690.9|13687.9|13688.1|13685.1|175
1598423700000|2020-08-26 06:35:00|13690.4|13687.4|13691.6|13688.6|13692.1|13689.1|13689.9|13686.9|180
1598424000000|2020-08-26 06:40:00|13691.5|13688.5|13689.8|13686.8|13692.1|13689.1|13689.3|13686.3|192
1598424300000|2020-08-26 06:45:00|13689.7|13686.7|13688.3|13685.3|13690|13687|13687.6|13684.6|207
1598424600000|2020-08-26 06:50:00|13688.2|13685.2|13689.8|13686.8|13689.9|13686.9|13687.4|13684.4|219
1598424900000|2020-08-26 06:55:00|13689.7|13686.7|13689.4|13686.4|13693.7|13689.2|13689.2|13686.2|259
1598425200000|2020-08-26 07:00:00|13689.6|13686.6|13694.9|13691.9|13697.5|13692.8|13689.5|13686.5|407
1598425500000|2020-08-26 07:05:00|13695|13692|13693|13690|13697.9|13693.8|13692.6|13689.6|333
1598425800000|2020-08-26 07:10:00|13692.9|13689.9|13691.8|13688.8|13696.5|13692.9|13690.4|13687.4|376
1598426100000|2020-08-26 07:15:00|13692|13689|13691.8|13688.8|13694.8|13691|13691.7|13688.7|282
1598426400000|2020-08-26 07:20:00|13691.7|13688.7|13692.5|13689.5|13693.6|13689.7|13690.5|13687|252
1598426700000|2020-08-26 07:25:00|13692.4|13689.4|13688.2|13685.2|13693.7|13690.7|13688.1|13684.2|303
1598427000000|2020-08-26 07:30:00|13687.9|13684.9|13686|13683|13688.2|13685.2|13684.6|13680.5|363
1598427300000|2020-08-26 07:35:00|13686.1|13683.1|13685.3|13682.3|13686.7|13683.2|13684.2|13680.6|281
1598427600000|2020-08-26 07:40:00|13685.4|13682.4|13682.6|13679.6|13685.6|13682.6|13681.9|13678.9|330
1598427900000|2020-08-26 07:45:00|13682.7|13679.7|13681.9|13678.9|13683.8|13680.3|13681.4|13677.8|306
1598428200000|2020-08-26 07:50:00|13682|13679|13685.4|13682.4|13685.5|13682.5|13681.3|13677.4|236
1598428500000|2020-08-26 07:55:00|13685.3|13682.3|13688.1|13685.1|13689|13685.3|13684.8|13681.2|278
1598428800000|2020-08-26 08:00:00|13688.2|13685.2|13688.1|13685.1|13689.2|13685.4|13684.8|13681.8|290
1598429100000|2020-08-26 08:05:00|13688.2|13685.2|13685.5|13682.5|13688.7|13685.5|13684.9|13681.9|290
1598429400000|2020-08-26 08:10:00|13685.6|13682.6|13684|13681|13686.7|13683.1|13683.7|13679.9|258
1598429700000|2020-08-26 08:15:00|13683.7|13680.7|13680.1|13677.1|13685.3|13680.8|13680.1|13677.1|303
1598430000000|2020-08-26 08:20:00|13680.2|13677.2|13683|13680|13685.1|13680.6|13679.5|13676.5|260
1598430300000|2020-08-26 08:25:00|13682.9|13679.9|13682.3|13679.3|13685.1|13681.9|13681.8|13677.5|303
1598430600000|2020-08-26 08:30:00|13682.4|13679.4|13679.7|13676.7|13683.5|13679.7|13678.8|13675.8|310
1598430900000|2020-08-26 08:35:00|13679.6|13676.6|13680.9|13677.9|13682.5|13678.9|13676.7|13672.4|343
1598431200000|2020-08-26 08:40:00|13681.1|13678.1|13678.2|13675.2|13682.4|13678.9|13678|13674.6|324
1598431500000|2020-08-26 08:45:00|13678.3|13675.3|13678.3|13675.3|13680.5|13677.2|13677|13672.6|294
1598431800000|2020-08-26 08:50:00|13678.2|13675.2|13678|13675|13680.7|13676.6|13677.7|13673.5|243
1598432100000|2020-08-26 08:55:00|13677.9|13674.9|13677.7|13674.7|13678.9|13675.7|13677|13672.9|229
1598432400000|2020-08-26 09:00:00|13677.8|13674.8|13674.9|13671.9|13678|13675|13674.2|13671.2|232
1598432700000|2020-08-26 09:05:00|13675|13672|13675.5|13672.5|13676.7|13673.6|13674.9|13670.7|260
1598433000000|2020-08-26 09:10:00|13675.3|13672.3|13677.3|13674.3|13679.2|13675.3|13675.2|13672.2|228
1598433300000|2020-08-26 09:15:00|13677.2|13674.2|13677.8|13674.8|13679.8|13675.3|13677.1|13672.9|242
1598433600000|2020-08-26 09:20:00|13678|13675|13680.2|13677.2|13681.7|13677.7|13677.5|13674.2|298
1598433900000|2020-08-26 09:25:00|13680.3|13677.3|13679.9|13676.9|13681.7|13677.4|13679.2|13675.5|244
1598434200000|2020-08-26 09:30:00|13679.8|13676.8|13678.1|13675.1|13679.8|13676.8|13677.6|13674.6|193
1598434500000|2020-08-26 09:35:00|13678|13675|13678.2|13675.2|13679.5|13675.8|13677.9|13673.4|198
1598434800000|2020-08-26 09:40:00|13678.1|13675.1|13678.6|13675.6|13679.6|13675.7|13677.9|13673.6|172
1598435100000|2020-08-26 09:45:00|13678.5|13675.5|13678.2|13675.2|13679.2|13676.2|13677.8|13674.8|178
1598435400000|2020-08-26 09:50:00|13678|13675|13677.8|13674.8|13678.2|13675.2|13676.7|13673.7|219
1598435700000|2020-08-26 09:55:00|13677.7|13674.7|13677.9|13674.9|13678.4|13675.4|13677.5|13674.5|219
1598436000000|2020-08-26 10:00:00|13677.8|13674.8|13677|13674|13678.3|13675.3|13676.5|13673.5|254
1598436300000|2020-08-26 10:05:00|13677.1|13674.1|13677.6|13674.6|13677.9|13674.9|13676.6|13673.6|177
1598436600000|2020-08-26 10:10:00|13677.7|13674.7|13676.3|13673.3|13678|13675|13675.8|13671.7|221
1598436900000|2020-08-26 10:15:00|13676.2|13673.2|13675.3|13672.3|13676.2|13673.2|13673.9|13669.5|262
1598437200000|2020-08-26 10:20:00|13675.2|13672.2|13675.2|13672.2|13675.3|13672.3|13674.4|13671.4|207
1598437500000|2020-08-26 10:25:00|13675.3|13672.3|13676.8|13673.8|13677.8|13674.8|13674.7|13671.7|184
1598437800000|2020-08-26 10:30:00|13676.9|13673.9|13677.7|13674.7|13678.9|13675.9|13676.8|13673.8|257
1598438100000|2020-08-26 10:35:00|13677.6|13674.6|13676.7|13673.7|13679.6|13675.8|13676.5|13673.1|223
1598438400000|2020-08-26 10:40:00|13676.8|13673.8|13677.8|13674.8|13677.9|13674.9|13676.4|13673.4|155
1598438700000|2020-08-26 10:45:00|13677.7|13674.7|13678.8|13675.8|13678.9|13675.9|13676.8|13673.8|191
1598439000000|2020-08-26 10:50:00|13679.1|13676.1|13676.6|13673.6|13679.4|13676.4|13676.5|13673.5|199
1598439300000|2020-08-26 10:55:00|13676.5|13673.5|13678.1|13672.1|13678.7|13674.2|13676.3|13672|147
1598439600000|2020-08-26 11:00:00|13676.6|13673.6|13676.1|13673.1|13678.7|13674.4|13675.1|13671.1|224
1598439900000|2020-08-26 11:05:00|13676|13673|13674.7|13671.7|13676.1|13673.1|13673.8|13670.8|243
1598440200000|2020-08-26 11:10:00|13674.8|13671.8|13674.9|13671.9|13677.3|13673.6|13674.4|13669.7|226
1598440500000|2020-08-26 11:15:00|13675|13672|13674.9|13671.9|13676.3|13672.8|13674.8|13670.3|137
1598440800000|2020-08-26 11:20:00|13674.8|13671.8|13673.9|13670.9|13676.7|13673|13673.8|13670.7|162
1598441100000|2020-08-26 11:25:00|13674|13671|13674.6|13671.6|13675.7|13671.7|13672.7|13669.6|173
1598441400000|2020-08-26 11:30:00|13674.5|13671.5|13674.3|13671.3|13675.7|13671.7|13673.9|13669.5|159
1598441700000|2020-08-26 11:35:00|13674.4|13671.4|13673.6|13670.6|13676.1|13671.6|13673.1|13669.1|180
1598442000000|2020-08-26 11:40:00|13673.5|13670.5|13674.1|13671.1|13675.7|13671.4|13673.5|13669.2|150
1598442300000|2020-08-26 11:45:00|13674.2|13671.2|13677.6|13674.6|13677.8|13674.8|13674.2|13671.2|220
1598442600000|2020-08-26 11:50:00|13677.5|13674.5|13678.4|13675.4|13679.7|13676.1|13676.7|13672.2|188
1598442900000|2020-08-26 11:55:00|13678.3|13675.3|13680.8|13677.8|13681.8|13678|13678.1|13675.1|264
1598443200000|2020-08-26 12:00:00|13680.7|13677.7|13682.7|13679.7|13682.8|13679.8|13680.3|13676.4|259
1598443500000|2020-08-26 12:05:00|13682.8|13679.8|13681.6|13678.6|13685.9|13682|13680.3|13676.7|234
1598443800000|2020-08-26 12:10:00|13681.7|13678.7|13682.9|13679.9|13684.7|13681.3|13681.7|13677.9|251
1598444100000|2020-08-26 12:15:00|13682.8|13679.8|13686|13683|13688.4|13684|13682.5|13679.1|348
1598444400000|2020-08-26 12:20:00|13685.8|13682.8|13683|13680|13685.8|13682.8|13682.2|13679.2|319
1598444700000|2020-08-26 12:25:00|13682.9|13679.9|13689.7|13681.5|13690.1|13682.5|13682.6|13678.4|166
1598445000000|2020-08-26 12:30:00|13689.8|13681.9|13689.7|13683.7|13693.1|13688.4|13687.2|13680.9|471
1598445300000|2020-08-26 12:35:00|13689.9|13683.9|13691.1|13688.1|13692.7|13688.4|13687.1|13682.6|309
1598445600000|2020-08-26 12:40:00|13691.2|13688.2|13693.2|13690.2|13696|13691.4|13690.4|13685.8|273
1598445900000|2020-08-26 12:45:00|13693.3|13690.3|13690.5|13687.5|13695.7|13691.3|13690.2|13685.7|323
1598446200000|2020-08-26 12:50:00|13690.4|13687.4|13690.7|13687.7|13693.4|13688.8|13689.8|13685.5|304
1598446500000|2020-08-26 12:55:00|13690.6|13687.6|13687.6|13684.6|13690.6|13687.6|13685.9|13682.1|301
1598446800000|2020-08-26 13:00:00|13687.8|13684.8|13688.5|13685.5|13691.2|13686.5|13687.2|13683.5|341
1598447100000|2020-08-26 13:05:00|13688.6|13685.6|13687.2|13684.2|13690.1|13687.1|13686|13681.5|346
1598447400000|2020-08-26 13:10:00|13687.3|13684.3|13685|13682|13690.5|13686.2|13684.8|13680.3|315
1598447700000|2020-08-26 13:15:00|13685.1|13682.1|13684|13681|13685.7|13682.7|13683.8|13680.8|283
1598448000000|2020-08-26 13:20:00|13683.9|13680.9|13681.9|13678.9|13685.7|13682.3|13681.5|13677.4|313
1598448300000|2020-08-26 13:25:00|13682|13679|13682.9|13679.9|13685.3|13681.2|13681.8|13678.5|280
1598448600000|2020-08-26 13:30:00|13683|13680|13679.2|13676.2|13684.1|13680.9|13678.9|13674.4|370
1598448900000|2020-08-26 13:35:00|13679.1|13676.1|13675.6|13672.6|13679.2|13676.1|13674.7|13671.3|450
1598449200000|2020-08-26 13:40:00|13675.5|13672.5|13674|13671|13676.1|13672.7|13672|13667.5|397
1598449500000|2020-08-26 13:45:00|13674.1|13671.1|13673.2|13670.2|13674.5|13671.1|13672.1|13668.4|301
1598449800000|2020-08-26 13:50:00|13673.3|13670.3|13674.6|13671.6|13676.3|13673.3|13672.9|13668.5|280
1598450100000|2020-08-26 13:55:00|13674.7|13671.7|13672.2|13669.2|13674.7|13671.7|13671.6|13668.6|242
1598450400000|2020-08-26 14:00:00|13672.1|13669.1|13670.9|13667.9|13674.3|13670.1|13670.6|13667.6|308
1598450700000|2020-08-26 14:05:00|13671|13668|13670.6|13667.6|13672.7|13669.4|13669.8|13665.9|335
1598451000000|2020-08-26 14:10:00|13670.5|13667.5|13671.7|13668.7|13675.4|13670.9|13670.4|13667.4|379
1598451300000|2020-08-26 14:15:00|13671.8|13668.8|13669.3|13666.3|13671.9|13668.9|13668.8|13664.4|312
1598451600000|2020-08-26 14:20:00|13669.2|13666.2|13668.9|13665.9|13670.6|13666.6|13668.4|13664.4|282
1598451900000|2020-08-26 14:25:00|13668.7|13665.7|13667.8|13664.8|13670.8|13666.2|13667.4|13663.3|226
1598452200000|2020-08-26 14:30:00|13667.7|13664.7|13667.6|13664.6|13670.4|13665.9|13666.8|13662.6|326
1598452500000|2020-08-26 14:35:00|13667.7|13664.7|13667.4|13664.4|13669.4|13664.9|13666.6|13663.2|278
1598452800000|2020-08-26 14:40:00|13667.3|13664.3|13668.3|13665.3|13669.6|13665.3|13666.7|13663.1|274
1598453100000|2020-08-26 14:45:00|13668.2|13665.2|13670.1|13667.1|13672.9|13668.8|13667.6|13663.3|363
1598453400000|2020-08-26 14:50:00|13671.6|13665.6|13672.1|13669.1|13673.4|13669.4|13669.7|13665.4|282
1598453700000|2020-08-26 14:55:00|13672|13669|13667.6|13664.6|13673.9|13669.4|13667.1|13662.8|321
1598454000000|2020-08-26 15:00:00|13667.4|13664.4|13667.7|13664.7|13670.5|13666.2|13667.1|13662.6|268
1598454300000|2020-08-26 15:05:00|13667.6|13664.6|13666.6|13663.6|13668.5|13664.8|13665.9|13662.4|201
1598454600000|2020-08-26 15:10:00|13668|13662|13666.3|13663.3|13668.1|13663.8|13665.9|13661.6|152
1598454900000|2020-08-26 15:15:00|13666.4|13663.4|13667.6|13664.6|13669.7|13665.3|13665.8|13662.1|175
1598455200000|2020-08-26 15:20:00|13667.5|13664.5|13666.6|13663.6|13668.7|13664.5|13665.8|13661.6|176
1598455500000|2020-08-26 15:25:00|13666.5|13663.5|13666|13663|13668.5|13664|13665.7|13662|164
1598455800000|2020-08-26 15:30:00|13666.1|13663.1|13664.1|13661.1|13667.3|13663.1|13663.3|13660.3|231
1598456100000|2020-08-26 15:35:00|13664|13661|13663|13660|13665.5|13661.3|13662.8|13659|212
1598456400000|2020-08-26 15:40:00|13662.9|13659.9|13662.8|13659.8|13663.4|13660.4|13662.5|13659.5|172
1598456700000|2020-08-26 15:45:00|13662.7|13659.7|13662|13659|13663.5|13660.3|13661.9|13657.5|162
1598457000000|2020-08-26 15:50:00|13662.1|13659.1|13665.2|13662.2|13665.5|13662.3|13661.9|13658.2|209
1598457300000|2020-08-26 15:55:00|13665.1|13662.1|13668|13662|13669.6|13665.9|13664.2|13661|266
1598457600000|2020-08-26 16:00:00|13668.1|13662.1|13664.5|13661.5|13668.9|13663.8|13664.5|13659.9|327
1598457900000|2020-08-26 16:05:00|13664.3|13661.3|13665|13662|13667.3|13662.7|13664.3|13659.8|233
1598458200000|2020-08-26 16:10:00|13664.9|13661.9|13662.3|13659.3|13666|13662.2|13662.3|13658.8|192
1598458500000|2020-08-26 16:15:00|13662.4|13659.4|13660.5|13657.5|13664.4|13660.1|13660.4|13656|219
1598458800000|2020-08-26 16:20:00|13660.7|13657.7|13661|13658|13663.3|13659|13660|13656.5|201
1598459100000|2020-08-26 16:25:00|13661.1|13658.1|13660|13657|13663.2|13658.5|13659.6|13655.1|161
1598459400000|2020-08-26 16:30:00|13659.9|13656.9|13659.5|13656.5|13661.4|13657.1|13658.9|13655|127
1598459700000|2020-08-26 16:35:00|13659.6|13656.6|13659.5|13656.5|13660.9|13656.6|13658.8|13654.5|132
1598460000000|2020-08-26 16:40:00|13659.3|13656.3|13661.2|13655.2|13661.5|13657|13659.2|13655|137
1598460300000|2020-08-26 16:45:00|13661.1|13655.1|13661.8|13655.8|13662.2|13658.1|13659.3|13654.8|137
1598460600000|2020-08-26 16:50:00|13661.7|13655.7|13659.6|13656.6|13661.7|13657|13659.2|13654.8|170
1598460900000|2020-08-26 16:55:00|13659.5|13656.5|13659.4|13656.4|13661.2|13656.9|13658.5|13653.7|175
1598461200000|2020-08-26 17:00:00|13659.7|13656.7|13658.1|13655.1|13660.6|13656.7|13657.5|13653.2|203
1598461500000|2020-08-26 17:05:00|13658|13655|13660.3|13654.3|13660.6|13656.1|13657.7|13653.2|197
1598461800000|2020-08-26 17:10:00|13660.2|13654.2|13656.8|13653.8|13660.2|13655.5|13656.6|13652.5|164
1598462100000|2020-08-26 17:15:00|13656.7|13653.7|13656.9|13653.9|13659.2|13654.7|13656.5|13652.4|165
1598462400000|2020-08-26 17:20:00|13657.2|13654.2|13657.6|13654.6|13659.2|13654.7|13656.8|13652.5|149
1598462700000|2020-08-26 17:25:00|13657.5|13654.5|13658.9|13655.9|13660.5|13656.2|13657.4|13653.3|141
1598463000000|2020-08-26 17:30:00|13658.8|13655.8|13659.5|13653.5|13660.6|13656.3|13657.9|13653.3|161
1598463300000|2020-08-26 17:35:00|13659.6|13653.6|13656.8|13653.8|13659.7|13654.9|13655.8|13651.2|205
1598463600000|2020-08-26 17:40:00|13656.9|13653.9|13656|13653|13658.3|13653.9|13655.7|13651.1|157
1598463900000|2020-08-26 17:45:00|13656.1|13653.1|13656.9|13653.9|13658.7|13654|13655.5|13651.2|152
1598464200000|2020-08-26 17:50:00|13656.7|13653.7|13659.4|13653.4|13659.5|13655.1|13656.3|13651.5|158
1598464500000|2020-08-26 17:55:00|13659.3|13653.3|13658.6|13655.6|13660.5|13655.8|13656.8|13652.3|242
1598464800000|2020-08-26 18:00:00|13658.5|13655.5|13657.9|13654.9|13661.1|13656.5|13657.9|13653.4|266
1598465100000|2020-08-26 18:05:00|13658|13655|13658.3|13655.3|13660.6|13656.1|13657.5|13653|231
1598465400000|2020-08-26 18:10:00|13658.2|13655.2|13661|13655|13661.6|13657|13657.6|13653|243
1598465700000|2020-08-26 18:15:00|13660.9|13654.9|13659.7|13656.7|13661.4|13657.2|13659|13654.4|163
1598466000000|2020-08-26 18:20:00|13661.3|13655.3|13660.8|13654.8|13661.4|13656.7|13659.2|13654.5|161
1598466300000|2020-08-26 18:25:00|13660.7|13654.7|13658.9|13655.9|13660.8|13656.3|13658.7|13654.1|121
1598466600000|2020-08-26 18:30:00|13660.3|13654.3|13661.1|13658.1|13663|13658.3|13658.7|13654.1|163
1598466900000|2020-08-26 18:35:00|13661|13658|13661.3|13658.3|13663.5|13659.5|13660.8|13656.2|186
1598467200000|2020-08-26 18:40:00|13661.2|13658.2|13666.1|13660.1|13666.3|13661.7|13661.1|13656.5|203
1598467500000|2020-08-26 18:45:00|13664.5|13661.5|13664.6|13658.6|13666.6|13662.1|13662.8|13658.1|237
1598467800000|2020-08-26 18:50:00|13663.1|13660.1|13664.8|13658.8|13665.5|13660.9|13662.2|13657.6|274
1598468100000|2020-08-26 18:55:00|13663.4|13660.4|13663.4|13660.4|13665.6|13661.2|13662.8|13658.3|241
1598468400000|2020-08-26 19:00:00|13663.5|13660.5|13665.4|13659.4|13665.5|13660.9|13662.6|13658|279
1598468700000|2020-08-26 19:05:00|13663.9|13660.9|13663.9|13657.9|13665.3|13660.9|13662.4|13657.8|230
1598469000000|2020-08-26 19:10:00|13662.5|13659.5|13661.4|13658.4|13664.5|13660|13661.4|13656.7|173
1598469300000|2020-08-26 19:15:00|13661.5|13658.5|13662.3|13659.3|13664.1|13659.4|13661.4|13656.8|249
1598469600000|2020-08-26 19:20:00|13662.4|13659.4|13664.2|13658.2|13665.1|13659.8|13661.8|13657.1|320
1598469900000|2020-08-26 19:25:00|13664.1|13658.1|13662.6|13656.6|13664.3|13659.5|13661.1|13656.4|217
1598470200000|2020-08-26 19:30:00|13661|13658|13660.9|13657.9|13663.6|13659.1|13660.3|13655.7|194
1598470500000|2020-08-26 19:35:00|13661|13658|13661.4|13655.4|13662.5|13658|13658.9|13654.7|242
1598470800000|2020-08-26 19:40:00|13661.3|13655.3|13659.9|13656.9|13661.5|13657.2|13659.6|13655|197
1598471100000|2020-08-26 19:45:00|13661.2|13655.2|13658.9|13655.9|13661.2|13656.8|13658.6|13654.1|152
1598471400000|2020-08-26 19:50:00|13659|13656|13659|13656|13661|13656.5|13658.8|13654.2|169
1598471700000|2020-08-26 19:55:00|13660.6|13654.6|13658.9|13652.9|13660.9|13656.4|13657.8|13652.9|227
1598472000000|2020-08-26 20:00:00|13658.7|13652.7|13658.4|13652.4|13659|13653.7|13656.3|13651.7|112
1598472300000|2020-08-26 20:05:00|13658.5|13652.5|13658|13652|13658.5|13653.8|13656.4|13651.7|109
1598472600000|2020-08-26 20:10:00|13658.1|13652.1|13658.4|13652.4|13658.4|13653.8|13656.7|13652|87
1598472900000|2020-08-26 20:15:00|13658.3|13652.3|13658.3|13652.3|13658.6|13654|13656.8|13652.2|77
1598473200000|2020-08-26 20:20:00|13658.4|13652.4|13658.3|13652.3|13658.6|13653.7|13656.7|13651.7|88
1598473500000|2020-08-26 20:25:00|13658.4|13652.4|13658|13652|13658.6|13653.8|13656.8|13652|114
1598473800000|2020-08-26 20:30:00|13658.2|13652.2|13657.5|13651.5|13658.4|13653.6|13656.5|13651.1|91
1598474100000|2020-08-26 20:35:00|13657.6|13651.6|13657.8|13651.8|13658.1|13652.1|13657.5|13651.5|72
1598474400000|2020-08-26 20:40:00|13656.3|13653.3|13657.9|13651.9|13658.3|13653.5|13656.2|13651.5|64
1598474700000|2020-08-26 20:45:00|13658.1|13652.1|13658|13652|13658.3|13652.3|13657.7|13651.7|79
1598475000000|2020-08-26 20:50:00|13658.1|13652.1|13657.6|13651.6|13658.9|13652.9|13657.3|13651.3|127
1598475300000|2020-08-26 20:55:00|13657.7|13651.7|13659|13653|13659.3|13653.3|13657.5|13651.5|170
1598475600000|2020-08-26 21:00:00|13664.1|13651|13664.2|13654.8|13668.1|13656.1|13664.1|13650.8|68
1598475900000|2020-08-26 21:05:00|13664.3|13654.7|13662.5|13656.5|13667.6|13658.1|13661.1|13651.9|76
1598476200000|2020-08-26 21:10:00|13662.4|13656.4|13666.4|13653.6|13667.8|13656.8|13661.7|13652.7|121
1598476500000|2020-08-26 21:15:00|13664.7|13654.8|13662.3|13656.3|13668.1|13656.3|13662.3|13652.1|98
1598476800000|2020-08-26 21:20:00|13666.5|13653.8|13666.2|13653.8|13668.3|13656.3|13662.3|13652.3|88
1598477100000|2020-08-26 21:25:00|13666.8|13654|13664.6|13655|13667.5|13656.3|13662.3|13652.5|103
1598477400000|2020-08-26 21:30:00|13666|13654|13665.8|13653.8|13667.6|13656.8|13662.2|13652|152
1598477700000|2020-08-26 21:35:00|13666.5|13653.4|13662|13652.1|13668.4|13656.8|13661.9|13651|104
1598478000000|2020-08-26 21:40:00|13661.9|13653.6|13658.9|13652.9|13665.7|13654.1|13657.8|13649.7|159
1598478300000|2020-08-26 21:45:00|13659|13653|13658.3|13652.3|13661.1|13653.8|13657.7|13651.2|163
1598478600000|2020-08-26 21:50:00|13658.4|13652.4|13666.3|13655|13668.8|13658.3|13658.4|13651.3|284
1598478900000|2020-08-26 21:55:00|13666.6|13654.2|13665.7|13651.9|13669.1|13656.1|13664.9|13651.3|311
1598479200000|2020-08-26 22:00:00|13665.9|13652.4|13663.9|13655|13667.2|13656.4|13660.6|13651.5|202
1598479500000|2020-08-26 22:05:00|13664.1|13655.3|13662.9|13656.9|13665|13657.5|13661.1|13653.4|211
1598479800000|2020-08-26 22:10:00|13662.7|13656.7|13662.9|13656.9|13664.2|13657.2|13662.3|13655.3|123
1598480100000|2020-08-26 22:15:00|13662.7|13656.7|13663.6|13656.3|13664.6|13657.4|13662.4|13654.8|127
1598480400000|2020-08-26 22:20:00|13663.8|13655.5|13658.7|13652.7|13666.5|13659.2|13658.4|13652.4|202
1598480700000|2020-08-26 22:25:00|13659.2|13653.2|13659.5|13653.5|13660.6|13654.6|13658.2|13652.2|97
1598481000000|2020-08-26 22:30:00|13659.4|13653.4|13660.1|13654.1|13660.5|13654.5|13659|13653|122
1598481300000|2020-08-26 22:35:00|13659.9|13653.9|13659.8|13653.8|13660.5|13654.5|13659.1|13653.1|120
1598481600000|2020-08-26 22:40:00|13659.9|13653.9|13659.4|13653.4|13660|13654|13659.2|13653.2|96
1598481900000|2020-08-26 22:45:00|13659.5|13653.5|13658.7|13652.7|13659.8|13653.8|13657.6|13651.6|158
1598482200000|2020-08-26 22:50:00|13658.9|13652.9|13658.7|13652.7|13659.1|13653.1|13658.3|13652.3|156
1598482500000|2020-08-26 22:55:00|13658.6|13652.6|13657.8|13651.8|13658.8|13652.8|13657.7|13651.7|120
1598482800000|2020-08-26 23:00:00|13658.2|13652.2|13657.7|13651.7|13658.3|13652.3|13657.6|13651.6|224
1598483100000|2020-08-26 23:05:00|13657.8|13651.8|13657.3|13651.3|13658.5|13652.7|13655.6|13651.1|218
1598483400000|2020-08-26 23:10:00|13657.2|13651.2|13658.5|13652.5|13658.6|13653.9|13656.7|13651|138
1598483700000|2020-08-26 23:15:00|13658.6|13652.6|13656.9|13653.9|13658.8|13654.2|13656.4|13651.9|147
1598484000000|2020-08-26 23:20:00|13658.2|13652.2|13657.1|13651.1|13658.6|13654.1|13655|13650.5|137
1598484300000|2020-08-26 23:25:00|13657|13651|13657.7|13651.7|13657.8|13653.3|13655.4|13650.6|186
1598484600000|2020-08-26 23:30:00|13656.2|13653.2|13656.6|13650.6|13657.7|13653.2|13655.6|13650.4|108
1598484900000|2020-08-26 23:35:00|13656.7|13650.7|13656.5|13650.5|13656.7|13652.2|13654.6|13650.1|139
1598485200000|2020-08-26 23:40:00|13656.4|13650.4|13654.6|13651.6|13656.9|13652.2|13654.5|13650.1|177
1598485500000|2020-08-26 23:45:00|13654.7|13651.7|13656.3|13650.3|13656.5|13651.8|13654.5|13649.9|182
1598485800000|2020-08-26 23:50:00|13656.2|13650.2|13653.8|13650.8|13656.6|13651.9|13653.4|13648.9|182
1598486100000|2020-08-26 23:55:00|13653.7|13650.7|13653.6|13650.6|13655.5|13651|13653.4|13649|213
1598486400000|2020-08-27 00:00:00|13653.7|13650.7|13652.7|13649.7|13654.9|13650.7|13651.8|13647.6|241
1598486700000|2020-08-27 00:05:00|13652.6|13649.6|13652.7|13649.7|13655.5|13651.6|13651.9|13647.5|352
1598487000000|2020-08-27 00:10:00|13652.6|13649.6|13652.6|13649.6|13654.9|13650.3|13652.5|13648|208
1598487300000|2020-08-27 00:15:00|13652.7|13649.7|13652.4|13649.4|13654.8|13650.3|13651.5|13647.9|292
1598487600000|2020-08-27 00:20:00|13652.3|13649.3|13655|13652|13657.1|13653.1|13652|13648|286
1598487900000|2020-08-27 00:25:00|13654.9|13651.9|13654.2|13651.2|13655.3|13652.3|13654|13651|196
1598488200000|2020-08-27 00:30:00|13654.4|13651.4|13654.6|13651.6|13656.2|13651.9|13653.9|13649.6|296
1598488500000|2020-08-27 00:35:00|13654.5|13651.5|13655.2|13652.2|13656.4|13652.3|13653.8|13649.4|263
1598488800000|2020-08-27 00:40:00|13655.3|13652.3|13653.9|13650.9|13656.5|13653|13653.5|13649.1|268
1598489100000|2020-08-27 00:45:00|13653.8|13650.8|13654.8|13651.8|13657.4|13652.9|13653.8|13649.5|255
1598489400000|2020-08-27 00:50:00|13654.7|13651.7|13655.1|13652.1|13656.1|13652.1|13652.4|13649.4|280
1598489700000|2020-08-27 00:55:00|13655.2|13652.2|13655.5|13652.5|13658.3|13653.9|13652.8|13648.6|291
1598490000000|2020-08-27 01:00:00|13656.5|13650.5|13651|13648|13656.5|13651.9|13650.5|13647.5|276
1598490300000|2020-08-27 01:05:00|13650.9|13647.9|13653.6|13650.6|13654.9|13651.8|13650.6|13647.5|275
1598490600000|2020-08-27 01:10:00|13653.5|13650.5|13658.7|13652.7|13658.8|13653.7|13651.5|13647|350
1598490900000|2020-08-27 01:15:00|13658.4|13652.4|13658.2|13652.2|13660.8|13655.2|13656.4|13651.4|400
1598491200000|2020-08-27 01:20:00|13658.4|13652.4|13656.8|13653.8|13659.7|13656.1|13656.5|13652|286
1598491500000|2020-08-27 01:25:00|13656.7|13653.7|13660.6|13654.6|13660.6|13656|13656.3|13652.4|221
1598491800000|2020-08-27 01:30:00|13660.5|13654.5|13657.1|13654.1|13660.6|13657|13655.5|13651.1|366
1598492100000|2020-08-27 01:35:00|13657|13654|13661.1|13658.1|13662.5|13659|13656.9|13652.5|396
1598492400000|2020-08-27 01:40:00|13661|13658|13660.7|13657.7|13661|13658|13659.8|13656.8|268
1598492700000|2020-08-27 01:45:00|13660.8|13657.8|13660|13657|13660.8|13657.8|13659.6|13656.6|224
1598493000000|2020-08-27 01:50:00|13659.9|13656.9|13661.7|13658.7|13661.7|13658.7|13659.8|13655.3|260
1598493300000|2020-08-27 01:55:00|13661.6|13658.6|13662|13659|13663.3|13660.3|13661.6|13658.6|233
1598493600000|2020-08-27 02:00:00|13661.9|13658.9|13659.1|13656.1|13662|13659|13657.8|13653.4|243
1598493900000|2020-08-27 02:05:00|13659|13656|13659.5|13656.5|13661.4|13657.1|13659|13655.4|212
1598494200000|2020-08-27 02:10:00|13659.4|13656.4|13660.2|13657.2|13661.1|13658.1|13659.4|13656.4|226
1598494500000|2020-08-27 02:15:00|13660.3|13657.3|13657.8|13654.8|13660.3|13657.3|13657.6|13654.6|282
1598494800000|2020-08-27 02:20:00|13657.9|13654.9|13659.9|13656.9|13661.6|13658.2|13657.6|13654.5|270
1598495100000|2020-08-27 02:25:00|13659.8|13656.8|13659|13656|13660|13657|13658.7|13655.7|199
1598495400000|2020-08-27 02:30:00|13658.9|13655.9|13661.3|13658.3|13661.3|13658.3|13658.8|13655.8|200
1598495700000|2020-08-27 02:35:00|13661.2|13658.2|13661|13658|13662.5|13658.3|13660.5|13656.5|271
1598496000000|2020-08-27 02:40:00|13661.1|13658.1|13661|13658|13661.4|13658.4|13659|13656|248
1598496300000|2020-08-27 02:45:00|13661.2|13658.2|13660.6|13657.6|13662.4|13659.4|13660.2|13657.2|147
1598496600000|2020-08-27 02:50:00|13660.5|13657.5|13661.9|13658.9|13662.6|13659.6|13660.4|13657.4|222
1598496900000|2020-08-27 02:55:00|13662|13659|13660.2|13657.2|13662.5|13659.5|13660|13657|189
1598497200000|2020-08-27 03:00:00|13660.1|13657.1|13659.9|13656.9|13661.1|13657.4|13659.2|13655.1|167
1598497500000|2020-08-27 03:05:00|13659.8|13656.8|13661|13658|13661.2|13658.2|13659.6|13656.6|165
1598497800000|2020-08-27 03:10:00|13660.9|13657.9|13659.2|13656.2|13661.8|13658.2|13658.9|13655.5|217
1598498100000|2020-08-27 03:15:00|13659.1|13656.1|13658.1|13655.1|13659.3|13656.3|13657.9|13654.9|181
1598498400000|2020-08-27 03:20:00|13658.2|13655.2|13658.2|13655.2|13658.6|13655.6|13658|13655|173
1598498700000|2020-08-27 03:25:00|13658.3|13655.3|13657.3|13654.3|13658.3|13655.3|13656.8|13653.8|199
1598499000000|2020-08-27 03:30:00|13657.4|13654.4|13657.8|13654.8|13658.3|13655.3|13657.2|13654.2|152
1598499300000|2020-08-27 03:35:00|13657.9|13654.9|13657.8|13654.8|13657.9|13654.9|13656.9|13653.9|171
1598499600000|2020-08-27 03:40:00|13657.7|13654.7|13657.8|13654.8|13658|13655|13657.6|13654.6|170
1598499900000|2020-08-27 03:45:00|13657.7|13654.7|13657.4|13654.4|13658.7|13655.7|13656.9|13653.9|173
1598500200000|2020-08-27 03:50:00|13657.3|13654.3|13657.1|13654.1|13658.2|13655.2|13656.9|13653.9|188
1598500500000|2020-08-27 03:55:00|13657.2|13654.2|13657.5|13654.5|13657.8|13654.8|13657|13654|221
1598500800000|2020-08-27 04:00:00|13657.6|13654.6|13657.7|13654.7|13657.9|13654.9|13657.1|13654.1|260
1598501100000|2020-08-27 04:05:00|13657.6|13654.6|13657.8|13654.8|13658.4|13655.4|13657.5|13654.5|191
1598501400000|2020-08-27 04:10:00|13657.9|13654.9|13657.5|13654.5|13659.3|13655|13657.3|13653.3|166
1598501700000|2020-08-27 04:15:00|13657.4|13654.4|13657.3|13654.3|13658|13655|13657.1|13654.1|234
1598502000000|2020-08-27 04:20:00|13657.4|13654.4|13657.2|13654.2|13658.4|13655.4|13657.1|13654.1|125
1598502300000|2020-08-27 04:25:00|13657.4|13654.4|13657.7|13654.7|13657.9|13654.9|13657.3|13654.3|101
1598502600000|2020-08-27 04:30:00|13657.8|13654.8|13657.4|13654.4|13658.1|13655.1|13657.1|13654.1|185
1598502900000|2020-08-27 04:35:00|13657.5|13654.5|13657|13654|13658.5|13655.5|13656.9|13653.9|164
1598503200000|2020-08-27 04:40:00|13656.9|13653.9|13657|13654|13657.2|13654.2|13656.7|13653.7|105
1598503500000|2020-08-27 04:45:00|13656.8|13653.8|13657|13654|13657.2|13654.2|13656.6|13653.6|134
1598503800000|2020-08-27 04:50:00|13657.1|13654.1|13657.1|13654.1|13658|13655|13656.8|13653.8|256
1598504100000|2020-08-27 04:55:00|13657.2|13654.2|13657.3|13654.3|13658|13655|13656.9|13653.9|264
1598504400000|2020-08-27 05:00:00|13657.2|13654.2|13657.8|13654.8|13660.1|13656|13657.2|13654.1|192
1598504700000|2020-08-27 05:05:00|13657.9|13654.9|13659.7|13656.7|13659.8|13656.8|13657.5|13654.5|210
1598505000000|2020-08-27 05:10:00|13659.6|13656.6|13659.7|13656.7|13660.3|13657.3|13659.4|13656.4|207
1598505300000|2020-08-27 05:15:00|13659.8|13656.8|13660.1|13657.1|13660.2|13657.2|13659.1|13656.1|188
1598505600000|2020-08-27 05:20:00|13660.2|13657.2|13659.1|13656.1|13660.3|13657.3|13658.8|13655.8|208
1598505900000|2020-08-27 05:25:00|13659.2|13656.2|13659.1|13656.1|13660.1|13657.1|13657.7|13654.7|207
1598506200000|2020-08-27 05:30:00|13659|13656|13661.2|13658.2|13662.7|13659|13658.9|13655.9|237
1598506500000|2020-08-27 05:35:00|13661.1|13658.1|13661|13658|13661.3|13658.3|13660.9|13657.9|99
1598506800000|2020-08-27 05:40:00|13661.2|13658.2|13660.9|13657.9|13661.3|13658.3|13660.7|13657.7|110
1598507100000|2020-08-27 05:45:00|13661|13658|13662|13659|13662.5|13659.5|13660.8|13657.8|129
1598507400000|2020-08-27 05:50:00|13662.1|13659.1|13661.9|13658.9|13662.3|13659.3|13660.7|13657.7|156
1598507700000|2020-08-27 05:55:00|13661.8|13658.8|13660.8|13657.8|13661.9|13658.9|13659.7|13656.7|193
1598508000000|2020-08-27 06:00:00|13660.9|13657.9|13661.9|13658.9|13662|13659|13659.8|13656.8|288
1598508300000|2020-08-27 06:05:00|13661.8|13658.8|13662.3|13659.3|13662.7|13659.7|13660.7|13657.7|201
1598508600000|2020-08-27 06:10:00|13662.4|13659.4|13665.7|13662.7|13666|13663|13662.1|13659.1|199
1598508900000|2020-08-27 06:15:00|13665.6|13662.6|13666.9|13663.9|13667.7|13664.7|13665.5|13662.5|175
1598509200000|2020-08-27 06:20:00|13666.8|13663.8|13666.2|13663.2|13667.4|13664.4|13665.9|13662.9|163
1598509500000|2020-08-27 06:25:00|13666.3|13663.3|13666.7|13663.7|13667.1|13664.1|13665.6|13662.6|165
1598509800000|2020-08-27 06:30:00|13666.8|13663.8|13668.9|13665.9|13669.8|13666.8|13666.7|13663.6|183
1598510100000|2020-08-27 06:35:00|13669|13666|13667.3|13664.3|13669.9|13666.9|13666.9|13663.9|171
1598510400000|2020-08-27 06:40:00|13667.2|13664.2|13666.1|13663.1|13667.2|13664.2|13665.1|13661|138
1598510700000|2020-08-27 06:45:00|13666.2|13663.2|13666.1|13663.1|13667.3|13664.3|13665.9|13662.9|169
1598511000000|2020-08-27 06:50:00|13666|13663|13662.1|13659.1|13666|13663|13661.9|13658.9|224
1598511300000|2020-08-27 06:55:00|13662.3|13659.3|13662.4|13659.4|13662.8|13659.8|13661.9|13658.9|103
1598511600000|2020-08-27 07:00:00|13662.3|13659.3|13663|13660|13663.3|13660.3|13661.7|13658.7|238
1598511900000|2020-08-27 07:05:00|13663.1|13660.1|13665.8|13662.8|13666.8|13663.8|13662.9|13659.7|303
1598512200000|2020-08-27 07:10:00|13665.9|13662.9|13663|13660|13666.2|13663.2|13662.8|13659.8|365
1598512500000|2020-08-27 07:15:00|13663.1|13660.1|13665.4|13662.4|13666.2|13663.2|13662.3|13659.3|348
1598512800000|2020-08-27 07:20:00|13665.5|13662.5|13660.3|13657.3|13666.9|13662.7|13660.1|13656.4|280
1598513100000|2020-08-27 07:25:00|13660.2|13657.2|13658.4|13655.4|13660.6|13657.2|13657.1|13654.1|261
1598513400000|2020-08-27 07:30:00|13658.5|13655.5|13660.2|13657.2|13660.6|13657.6|13657|13652.7|276
1598513700000|2020-08-27 07:35:00|13660.1|13657.1|13651.5|13648.5|13661.7|13657.3|13651.3|13647.5|347
1598514000000|2020-08-27 07:40:00|13651.4|13648.4|13648.6|13645.6|13653.1|13650.1|13648.3|13644.3|286
1598514300000|2020-08-27 07:45:00|13648.7|13645.7|13643.8|13640.8|13650.5|13646.3|13642.8|13639.8|314
1598514600000|2020-08-27 07:50:00|13643.9|13640.9|13642|13639|13644.2|13641.2|13641.9|13638.9|259
1598514900000|2020-08-27 07:55:00|13642.1|13639.1|13644.2|13641.2|13645.8|13641.3|13641.9|13638.9|223
1598515200000|2020-08-27 08:00:00|13644.3|13641.3|13647.2|13644.2|13647.5|13644.3|13644.2|13641.2|245
1598515500000|2020-08-27 08:05:00|13647.3|13644.3|13646.2|13643.2|13647.4|13644.4|13644|13641|289
1598515800000|2020-08-27 08:10:00|13646.3|13643.3|13647.1|13644.1|13647.6|13644.5|13644.9|13641.6|252
1598516100000|2020-08-27 08:15:00|13647.2|13644.2|13647|13644|13648.3|13644.4|13646.2|13642.3|221
1598516400000|2020-08-27 08:20:00|13646.7|13643.7|13647.9|13644.9|13648.4|13645.4|13646|13643|289
1598516700000|2020-08-27 08:25:00|13647.6|13644.6|13646.2|13643.2|13649.1|13646.1|13645.9|13642.9|286
1598517000000|2020-08-27 08:30:00|13646.1|13643.1|13647.9|13644.9|13648.4|13645.4|13646.1|13643.1|254
1598517300000|2020-08-27 08:35:00|13648|13645|13647.5|13644.5|13648.4|13645.4|13646|13643|264
1598517600000|2020-08-27 08:40:00|13647.6|13644.6|13648.9|13645.9|13649.1|13646.1|13646.8|13643.8|225
1598517900000|2020-08-27 08:45:00|13648.8|13645.8|13648.5|13645.5|13650.2|13647|13648.1|13644.2|219
1598518200000|2020-08-27 08:50:00|13648.4|13645.4|13652.3|13649.3|13652.7|13649.7|13648.3|13645.3|304
1598518500000|2020-08-27 08:55:00|13652.4|13649.4|13654|13651|13655.5|13652.5|13652.1|13649.1|216
1598518800000|2020-08-27 09:00:00|13653.9|13650.9|13654.9|13651.9|13655|13652|13652.6|13649.6|236
1598519100000|2020-08-27 09:05:00|13655|13652|13656.9|13653.9|13658.5|13654|13654.8|13651.8|190
1598519400000|2020-08-27 09:10:00|13656.8|13653.8|13658.3|13655.3|13658.4|13655.4|13655.5|13652.5|224
1598519700000|2020-08-27 09:15:00|13658.2|13655.2|13659.1|13656.1|13660.6|13656.6|13657.1|13653.4|262
1598520000000|2020-08-27 09:20:00|13659|13656|13659.8|13656.8|13661.9|13658.9|13658.6|13655.4|259
1598520300000|2020-08-27 09:25:00|13659.7|13656.7|13659|13656|13661.4|13657|13658.6|13655.4|202
1598520600000|2020-08-27 09:30:00|13658.9|13655.9|13657.4|13654.4|13659.8|13656.5|13656.9|13653.7|293
1598520900000|2020-08-27 09:35:00|13657.5|13654.5|13655.7|13652.7|13658.9|13654.7|13654.8|13650.5|215
1598521200000|2020-08-27 09:40:00|13655.8|13652.8|13657.2|13654.2|13657.3|13654.3|13655.6|13651.3|192
1598521500000|2020-08-27 09:45:00|13657.3|13654.3|13660.4|13657.4|13661.7|13658|13657.1|13653|287
1598521800000|2020-08-27 09:50:00|13660.3|13657.3|13658.9|13655.9|13660.4|13657.4|13657.8|13654.8|195
1598522100000|2020-08-27 09:55:00|13659|13656|13657.7|13654.7|13659.1|13656.1|13657.2|13654.2|142
1598522400000|2020-08-27 10:00:00|13657.6|13654.6|13660.7|13657.7|13660.8|13657.8|13657.2|13654.2|210
1598522700000|2020-08-27 10:05:00|13660.6|13657.6|13660.7|13657.7|13661.5|13657.9|13659.8|13655.4|217
1598523000000|2020-08-27 10:10:00|13660.8|13657.8|13659.6|13656.6|13661.6|13657.9|13659|13655.5|156
1598523300000|2020-08-27 10:15:00|13659.8|13656.8|13658.7|13655.7|13660.1|13657.1|13658|13655|188
1598523600000|2020-08-27 10:20:00|13658.6|13655.6|13656.2|13653.2|13660.1|13656.2|13656.1|13653.1|182
1598523900000|2020-08-27 10:25:00|13656.3|13653.3|13656.4|13653.4|13658.9|13655.4|13656.2|13652.7|198
1598524200000|2020-08-27 10:30:00|13656.5|13653.5|13659.8|13656.8|13661.1|13657.2|13656.2|13653.2|219
1598524500000|2020-08-27 10:35:00|13659.9|13656.9|13662.7|13659.7|13664.4|13660.1|13659.7|13656.7|293
1598524800000|2020-08-27 10:40:00|13662.6|13659.6|13663.9|13660.9|13665.6|13661.5|13660.9|13657.9|314
1598525100000|2020-08-27 10:45:00|13664|13661|13664.6|13661.6|13666.4|13661.9|13663.2|13659.5|268
1598525400000|2020-08-27 10:50:00|13664.7|13661.7|13666|13663|13666|13663|13664.3|13661.3|204
1598525700000|2020-08-27 10:55:00|13665.9|13662.9|13665.1|13662.1|13667.2|13664.2|13664.5|13661.5|327
1598526000000|2020-08-27 11:00:00|13665|13662|13669|13666|13669.7|13666.1|13664.8|13661.8|347
1598526300000|2020-08-27 11:05:00|13668.9|13665.9|13667.2|13664.2|13672.6|13668.1|13667|13663.9|291
1598526600000|2020-08-27 11:10:00|13667.3|13664.3|13667.1|13664.1|13671.7|13667.8|13667|13663.8|354
1598526900000|2020-08-27 11:15:00|13667.5|13664.5|13667.3|13664.3|13669.2|13665.4|13666.7|13662.6|198
1598527200000|2020-08-27 11:20:00|13667.9|13664.9|13665.1|13662.1|13668.8|13665.4|13664.9|13660.6|218
1598527500000|2020-08-27 11:25:00|13665.3|13662.3|13663.5|13660.5|13667|13662.6|13663.4|13659.2|240
1598527800000|2020-08-27 11:30:00|13663.4|13660.4|13661.8|13658.8|13665.9|13661.3|13661|13656.7|236
1598528100000|2020-08-27 11:35:00|13661.9|13658.9|13660.2|13657.2|13663.7|13659.6|13660.1|13656.3|251
1598528400000|2020-08-27 11:40:00|13660.3|13657.3|13657.9|13654.9|13661.7|13657.7|13657.1|13652.6|262
1598528700000|2020-08-27 11:45:00|13657.8|13654.8|13658.1|13655.1|13660.1|13655.8|13657.2|13652.9|263
1598529000000|2020-08-27 11:50:00|13658.3|13655.3|13659.2|13656.2|13661.3|13657|13658.1|13654.1|203
1598529300000|2020-08-27 11:55:00|13659.3|13656.3|13660.2|13657.2|13662.9|13658.5|13657.2|13652.5|228
1598529600000|2020-08-27 12:00:00|13660.1|13657.1|13663.1|13660.1|13665|13660.6|13659.2|13654.9|330
1598529900000|2020-08-27 12:05:00|13663.2|13660.2|13661.1|13658.1|13664|13660.3|13660.5|13656.4|267
1598530200000|2020-08-27 12:10:00|13662.6|13656.6|13662.5|13659.5|13665|13660.9|13660.8|13656.2|336
1598530500000|2020-08-27 12:15:00|13662.6|13659.6|13662.7|13659.7|13666|13661.6|13661.9|13658.1|315
1598530800000|2020-08-27 12:20:00|13664.7|13658.7|13661.7|13658.7|13667.6|13663.5|13661.6|13657.4|314
1598531100000|2020-08-27 12:25:00|13661.8|13658.8|13661.4|13654.2|13663.4|13659.1|13660.1|13652.8|216
1598531400000|2020-08-27 12:30:00|13661.2|13654.3|13658.3|13655.3|13661.9|13658|13658.1|13652.7|239
1598531700000|2020-08-27 12:35:00|13658.5|13655.5|13660.1|13657.1|13662|13657.4|13657|13652.5|375
1598532000000|2020-08-27 12:40:00|13660|13657|13660.8|13654.8|13664.1|13659.6|13658.8|13654.3|245
1598532300000|2020-08-27 12:45:00|13659.3|13656.3|13654.4|13648.4|13661.3|13656.7|13650.8|13646.3|441
1598532600000|2020-08-27 12:50:00|13654.3|13648.3|13653.1|13647.1|13655.2|13650.7|13649.9|13645.4|530
1598532900000|2020-08-27 12:55:00|13653.3|13647.3|13654.6|13651.6|13656.1|13651.7|13649.9|13645.3|475
1598533200000|2020-08-27 13:00:00|13654.3|13651.3|13650.3|13647.3|13654.7|13651.3|13649.7|13645.3|447
1598533500000|2020-08-27 13:05:00|13650.4|13647.4|13650.3|13644.3|13652.9|13648.9|13643.7|13637.7|390
1598533800000|2020-08-27 13:10:00|13650.2|13644.2|13638.7|13632.7|13650.3|13644.3|13638.5|13632.5|523
1598534100000|2020-08-27 13:15:00|13638.8|13632.8|13633.9|13627.9|13638.8|13632.8|13633.2|13627.3|664
1598534400000|2020-08-27 13:20:00|13633.8|13627.8|13636.2|13630.2|13636.2|13630.2|13628|13622|676
1598534700000|2020-08-27 13:25:00|13636.1|13630.1|13638.8|13632.8|13642.1|13636.1|13633.7|13628.8|855
1598535000000|2020-08-27 13:30:00|13638.7|13632.7|13655.6|13652.6|13657.6|13652.7|13634.5|13630.3|764
1598535300000|2020-08-27 13:35:00|13656.1|13653.1|13669.6|13663.6|13671|13665|13653|13647|870
1598535600000|2020-08-27 13:40:00|13669.2|13663.2|13664.8|13658.8|13671.6|13666.3|13664.4|13658.4|788
1598535900000|2020-08-27 13:45:00|13665.2|13659.2|13667.7|13661.7|13679.3|13673.3|13664.6|13658.6|757
1598536200000|2020-08-27 13:50:00|13668.1|13662.1|13667.3|13661.3|13674.2|13669|13665.1|13659.1|751
1598536500000|2020-08-27 13:55:00|13667|13661|13668.4|13662.4|13674.4|13668.4|13665.1|13659.1|688
1598536800000|2020-08-27 14:00:00|13668.3|13662.3|13680.5|13674.5|13682.7|13676.7|13668.3|13662.3|834
1598537100000|2020-08-27 14:05:00|13680.3|13674.3|13689|13683|13690.6|13684.6|13680.1|13674.1|750
1598537400000|2020-08-27 14:10:00|13689.1|13683.1|13687.2|13681.2|13692.6|13686.6|13685.8|13679.8|773
1598537700000|2020-08-27 14:15:00|13687.1|13681.1|13684.4|13678.4|13691.6|13687.1|13681.6|13675.6|670
1598538000000|2020-08-27 14:20:00|13684.5|13678.5|13684.2|13678.2|13689.5|13683.5|13682.5|13676.5|636
1598538300000|2020-08-27 14:25:00|13684.1|13678.1|13678.7|13672.7|13685.7|13679.7|13675.1|13670.1|642
1598538600000|2020-08-27 14:30:00|13678.6|13672.6|13676.4|13670.4|13681.8|13676.5|13672|13667.5|615
1598538900000|2020-08-27 14:35:00|13676.5|13670.5|13679|13673|13679.4|13674.9|13672.5|13667.3|540
1598539200000|2020-08-27 14:40:00|13678.9|13672.9|13680|13674|13683.9|13679.4|13675.1|13670.5|529
1598539500000|2020-08-27 14:45:00|13680.2|13674.2|13684.8|13678.8|13686.7|13680.7|13678.9|13673.9|515
1598539800000|2020-08-27 14:50:00|13684.7|13678.7|13680.9|13674.9|13686.5|13680.5|13680.9|13674.9|518
1598540100000|2020-08-27 14:55:00|13680.7|13674.7|13674.1|13668.1|13686.6|13680.6|13672.1|13667.7|572
1598540400000|2020-08-27 15:00:00|13674.3|13668.3|13672.1|13666.1|13675.6|13671|13668.7|13662.7|583
1598540700000|2020-08-27 15:05:00|13672.2|13666.2|13672.2|13666.2|13673.4|13667.6|13668.8|13662.8|357
1598541000000|2020-08-27 15:10:00|13672.3|13666.3|13676.7|13670.7|13678.1|13672.1|13670.5|13665.2|377
1598541300000|2020-08-27 15:15:00|13676.8|13670.8|13676.4|13670.4|13680.4|13675.2|13676|13670|509
1598541600000|2020-08-27 15:20:00|13675.7|13669.7|13672.2|13666.2|13677.6|13671.6|13670.6|13665.8|389
1598541900000|2020-08-27 15:25:00|13672.1|13666.1|13672.2|13666.2|13673.2|13667.8|13669.3|13664.4|375
1598542200000|2020-08-27 15:30:00|13672.1|13666.1|13671|13665|13673.9|13668.6|13668.5|13664|416
1598542500000|2020-08-27 15:35:00|13670.9|13664.9|13663.1|13657.1|13671.1|13665.8|13662.1|13656.1|383
1598542800000|2020-08-27 15:40:00|13663.2|13657.2|13656.5|13653.5|13663.2|13657.2|13656|13650.9|310
1598543100000|2020-08-27 15:45:00|13656.6|13653.6|13657.9|13654.9|13660.2|13655.8|13655.2|13650.8|340
1598543400000|2020-08-27 15:50:00|13658|13655|13655.3|13652.3|13660.6|13656.2|13655.1|13650.5|327
1598543700000|2020-08-27 15:55:00|13655.4|13652.4|13658.4|13655.4|13660.6|13656.2|13653.7|13648.9|379
1598544000000|2020-08-27 16:00:00|13658.5|13655.5|13660.6|13654.6|13664.8|13660.1|13658.5|13653.9|371
1598544300000|2020-08-27 16:05:00|13660.5|13654.5|13658.1|13655.1|13661.3|13656.1|13656.6|13651.8|326
1598544600000|2020-08-27 16:10:00|13658|13655|13659.1|13653.1|13661.4|13656.6|13656.3|13651.5|385
1598544900000|2020-08-27 16:15:00|13659|13653|13657.8|13651.8|13659.1|13654.4|13655.5|13650.4|453
1598545200000|2020-08-27 16:20:00|13657.7|13651.7|13659.7|13653.7|13663.2|13658.3|13654.9|13650.5|416
1598545500000|2020-08-27 16:25:00|13659.8|13653.8|13661.7|13658.7|13663.1|13658.7|13657.1|13652.5|320
1598545800000|2020-08-27 16:30:00|13661.8|13658.8|13661.1|13658.1|13664.2|13659.8|13659.8|13655|369
1598546100000|2020-08-27 16:35:00|13661.5|13658.5|13663.2|13660.2|13667.3|13662.7|13660.6|13656.1|396
1598546400000|2020-08-27 16:40:00|13664.6|13658.6|13666.6|13663.6|13669.3|13664.9|13662.5|13657.8|443
1598546700000|2020-08-27 16:45:00|13668.2|13662.2|13674.8|13668.8|13674.8|13669.9|13666|13661.4|469
1598547000000|2020-08-27 16:50:00|13675|13669|13679.2|13673.2|13681|13675.9|13674.3|13668.5|462
1598547300000|2020-08-27 16:55:00|13679.1|13673.1|13679.7|13673.7|13681|13675.8|13675.3|13669.9|480
1598547600000|2020-08-27 17:00:00|13678.1|13675.1|13679.3|13673.3|13683.6|13677.6|13676.7|13672|479
1598547900000|2020-08-27 17:05:00|13679.4|13673.4|13675.9|13669.9|13680.6|13675.3|13673.5|13668.7|336
1598548200000|2020-08-27 17:10:00|13675.8|13669.8|13673.6|13667.6|13675.8|13671.3|13671.4|13666.6|263
1598548500000|2020-08-27 17:15:00|13672.4|13669.4|13672.7|13666.7|13674|13669.6|13669.3|13664.8|329
1598548800000|2020-08-27 17:20:00|13672.6|13666.6|13672|13666|13673.4|13669|13669.2|13664.7|296
1598549100000|2020-08-27 17:25:00|13671.9|13665.9|13669.9|13663.9|13672.3|13667.7|13668.3|13663.9|259
1598549400000|2020-08-27 17:30:00|13670|13664|13667.4|13664.4|13670.6|13666.2|13666.9|13662.9|230
1598549700000|2020-08-27 17:35:00|13667.3|13664.3|13666.8|13663.8|13669|13664.6|13665.8|13661.4|190
1598550000000|2020-08-27 17:40:00|13666.7|13663.7|13666.8|13663.8|13670.7|13666.1|13666.2|13661.9|172
1598550300000|2020-08-27 17:45:00|13666.7|13663.7|13664.3|13661.3|13667.7|13663.7|13663.1|13658|249
1598550600000|2020-08-27 17:50:00|13665.7|13659.7|13668.5|13665.5|13671.4|13666.9|13663.6|13659.2|318
1598550900000|2020-08-27 17:55:00|13668.4|13665.4|13664.1|13661.1|13669.9|13665.5|13662.6|13658|290
1598551200000|2020-08-27 18:00:00|13664|13661|13661.8|13655.8|13666|13661.5|13660.2|13655.5|336
1598551500000|2020-08-27 18:05:00|13661.9|13655.9|13661.8|13655.8|13662.8|13658.2|13659.7|13654.9|252
1598551800000|2020-08-27 18:10:00|13661.7|13655.7|13662.6|13656.6|13662.7|13657.8|13656.9|13651.4|311
1598552100000|2020-08-27 18:15:00|13662.7|13656.7|13662.1|13656.1|13663.9|13659.3|13660.8|13655.5|303
1598552400000|2020-08-27 18:20:00|13662|13656|13662.5|13656.5|13662.6|13657.9|13659.3|13654.8|229
1598552700000|2020-08-27 18:25:00|13662.4|13656.4|13660.4|13654.4|13662.7|13658.8|13658.5|13653.9|261
1598553000000|2020-08-27 18:30:00|13660.5|13654.5|13660.9|13657.9|13662.5|13658.7|13658.5|13654.4|259
1598553300000|2020-08-27 18:35:00|13660.8|13657.8|13657.2|13654.2|13661.6|13657.8|13656.1|13651.5|282
1598553600000|2020-08-27 18:40:00|13657.1|13654.1|13662.2|13656.2|13662.3|13657.8|13656.8|13652.1|256
1598553900000|2020-08-27 18:45:00|13662.1|13656.1|13662|13656|13662.6|13657.8|13660.5|13654.5|282
1598554200000|2020-08-27 18:50:00|13661.8|13655.8|13663.3|13657.3|13663.5|13658.8|13660.1|13654.6|215
1598554500000|2020-08-27 18:55:00|13663.1|13657.1|13663.5|13657.5|13663.6|13657.6|13660.5|13655.3|291
1598554800000|2020-08-27 19:00:00|13663.4|13657.4|13661.6|13655.6|13663.9|13658.8|13660|13654|301
1598555100000|2020-08-27 19:05:00|13661.4|13655.4|13661.2|13655.2|13662.5|13656.5|13660.3|13654.3|323
1598555400000|2020-08-27 19:10:00|13661.3|13655.3|13661.6|13655.6|13662|13657.3|13658.4|13653.6|300
1598555700000|2020-08-27 19:15:00|13660.1|13657.1|13661.5|13655.5|13661.8|13657.2|13659.2|13654|292
1598556000000|2020-08-27 19:20:00|13661.4|13655.4|13660.5|13654.5|13661.6|13657|13657.6|13652.9|207
1598556300000|2020-08-27 19:25:00|13660.6|13654.6|13662.2|13656.2|13662.7|13657.2|13660|13654.5|215
1598556600000|2020-08-27 19:30:00|13662.1|13656.1|13662.8|13656.8|13663.6|13659.1|13660.4|13655.5|247
1598556900000|2020-08-27 19:35:00|13662.7|13656.7|13661.3|13658.3|13664.3|13659.2|13660.1|13655.1|229
1598557200000|2020-08-27 19:40:00|13663|13657|13663.3|13657.3|13663.3|13658.9|13660.4|13655.6|194
1598557500000|2020-08-27 19:45:00|13663.2|13657.2|13662.8|13656.8|13664.1|13659.4|13660.1|13655.2|252
1598557800000|2020-08-27 19:50:00|13662.9|13656.9|13663.7|13657.7|13664.7|13660.4|13661.7|13656.9|222
1598558100000|2020-08-27 19:55:00|13663.5|13657.5|13663.2|13657.2|13665|13659|13661.8|13656|268
1598558400000|2020-08-27 20:00:00|13663.3|13657.3|13668.4|13662.4|13668.6|13662.6|13663.3|13657.3|129
1598558700000|2020-08-27 20:05:00|13668.3|13662.3|13665.5|13659.5|13668.4|13662.4|13664.2|13659.3|121
1598559000000|2020-08-27 20:10:00|13665.4|13659.4|13665.4|13659.4|13665.7|13659.7|13665.2|13659.2|93
1598559300000|2020-08-27 20:15:00|13665.5|13659.5|13665.3|13659.3|13665.5|13660.7|13663.7|13659.1|98
1598559600000|2020-08-27 20:20:00|13665.2|13659.2|13665.3|13659.3|13665.6|13659.6|13665|13659|117
1598559900000|2020-08-27 20:25:00|13665.4|13659.4|13665.5|13659.5|13665.6|13659.6|13665.2|13659.2|98
1598560200000|2020-08-27 20:30:00|13665.6|13659.6|13664.9|13658.9|13665.7|13659.7|13663.5|13657.5|129
1598560500000|2020-08-27 20:35:00|13665|13659|13665.1|13659.1|13665.4|13659.4|13664.8|13658.8|71
1598560800000|2020-08-27 20:40:00|13665.2|13659.2|13665.6|13659.6|13665.8|13659.8|13664.7|13658.7|29
1598561100000|2020-08-27 20:45:00|13665.5|13659.5|13665.5|13659.5|13666.3|13660.3|13664.5|13658.5|132
1598561400000|2020-08-27 20:50:00|13664.9|13658.9|13665.6|13659.6|13666.4|13660.4|13664.8|13658.8|101
1598561700000|2020-08-27 20:55:00|13665.3|13659.3|13665.1|13659.1|13666.4|13660.4|13664.5|13658.5|99
1598562000000|2020-08-27 21:00:00|13664.8|13658.8|13665.8|13659.8|13665.8|13662.2|13663.8|13657.8|17
1598562300000|2020-08-27 21:05:00|13667.3|13658.5|13670.9|13661.5|13670.9|13664.6|13663|13653.2|87
1598562600000|2020-08-27 21:10:00|13663|13657|13666.9|13658.7|13671.9|13664.5|13662.9|13654|80
1598562900000|2020-08-27 21:15:00|13666.5|13657.2|13664.1|13658.1|13669.8|13666.8|13663.2|13655.6|88
1598563200000|2020-08-27 21:20:00|13665.9|13662.9|13663.9|13660.9|13670.5|13666.1|13663.4|13656.9|109
1598563500000|2020-08-27 21:25:00|13665.2|13658.3|13669.6|13660.6|13674.8|13667.9|13663.4|13657.3|94
1598563800000|2020-08-27 21:30:00|13665.9|13659.3|13664.5|13658.5|13669.4|13666.4|13664.1|13658|117
1598564100000|2020-08-27 21:35:00|13664.7|13658.7|13665.5|13659.1|13671.2|13665.4|13664.3|13657|110
1598564400000|2020-08-27 21:40:00|13667.1|13660.7|13665.5|13659.5|13671.7|13664.5|13663.9|13657|121
1598564700000|2020-08-27 21:45:00|13665.4|13659.4|13665.4|13657.7|13671.1|13665.3|13663.9|13657.1|163
1598565000000|2020-08-27 21:50:00|13668.6|13661.1|13666.1|13663.1|13671.6|13665|13664.7|13656.7|126
1598565300000|2020-08-27 21:55:00|13665|13662|13676.5|13660.5|13677.2|13666.1|13665|13656.2|253
1598565600000|2020-08-27 22:00:00|13675.9|13659.9|13662.1|13656.1|13676.2|13660.9|13660.3|13652.2|251
1598565900000|2020-08-27 22:05:00|13662.3|13656.3|13662.4|13656.4|13663.3|13656.6|13662|13654.9|104
1598566200000|2020-08-27 22:10:00|13663|13655.5|13662.7|13656.3|13663.7|13656.6|13662.3|13654.8|70
1598566500000|2020-08-27 22:15:00|13662.3|13656.4|13662.9|13656.9|13664.1|13657.1|13662.3|13655.4|185
1598566800000|2020-08-27 22:20:00|13663.5|13655.5|13662.6|13656.6|13664.2|13657.1|13662.3|13654.9|150
1598567100000|2020-08-27 22:25:00|13662.7|13656.7|13663|13657|13663.5|13657.3|13662.3|13655.9|94
1598567400000|2020-08-27 22:30:00|13662.7|13656.7|13661.4|13655.4|13663.8|13657.8|13660.8|13654.8|126
1598567700000|2020-08-27 22:35:00|13661.3|13655.3|13661.8|13655.8|13663.7|13657.2|13661|13655|160
1598568000000|2020-08-27 22:40:00|13661.9|13655.9|13664.1|13658.1|13664.2|13658.2|13661.7|13655.7|188
1598568300000|2020-08-27 22:45:00|13664|13658|13662.5|13656.5|13664.5|13658.5|13660.8|13654.8|313
1598568600000|2020-08-27 22:50:00|13662.6|13656.6|13664.4|13658.4|13664.8|13658.8|13660.4|13654.4|437
1598568900000|2020-08-27 22:55:00|13664.3|13658.3|13664.4|13658.4|13665.1|13659.1|13664|13658|230
1598569200000|2020-08-27 23:00:00|13664.6|13658.6|13663.7|13657.7|13664.7|13658.7|13663.2|13657.2|198
1598569500000|2020-08-27 23:05:00|13663.6|13657.6|13663.2|13657.2|13665.3|13659.3|13663.1|13657.1|221
1598569800000|2020-08-27 23:10:00|13663.1|13657.1|13662.9|13656.9|13663.3|13657.3|13661.9|13655.9|224
1598570100000|2020-08-27 23:15:00|13662.8|13656.8|13663.9|13657.9|13664.1|13658.1|13662.6|13656.6|370
1598570400000|2020-08-27 23:20:00|13664|13658|13666.5|13660.5|13666.8|13660.8|13664|13658|261
1598570700000|2020-08-27 23:25:00|13666.4|13660.4|13665.8|13659.8|13666.8|13661.9|13664.3|13659.1|252
1598571000000|2020-08-27 23:30:00|13665.9|13659.9|13662.5|13656.5|13668.6|13661.6|13662.2|13656.2|327
1598571300000|2020-08-27 23:35:00|13662.6|13656.6|13662.3|13656.3|13663.2|13657.2|13661.9|13655.9|270
1598571600000|2020-08-27 23:40:00|13662.5|13656.5|13662.2|13656.2|13662.9|13658.1|13660.4|13655.8|272
1598571900000|2020-08-27 23:45:00|13662.1|13656.1|13662.6|13656.6|13662.9|13656.9|13662.1|13656.1|204
1598572200000|2020-08-27 23:50:00|13662.7|13656.7|13661.5|13658.5|13664|13659.2|13661.2|13656.7|229
1598572500000|2020-08-27 23:55:00|13661.4|13658.4|13660.3|13654.3|13663.6|13659.1|13658.7|13654.2|216
1598572800000|2020-08-28 00:00:00|13660.6|13654.6|13670.2|13667.2|13672.1|13667.8|13659.4|13654.5|533
1598573100000|2020-08-28 00:05:00|13670.3|13667.3|13668.7|13665.7|13672|13667.6|13668.1|13664.3|307
1598573400000|2020-08-28 00:10:00|13668.8|13665.8|13669.6|13666.6|13671.3|13667.3|13668.5|13664.1|214
1598573700000|2020-08-28 00:15:00|13669.5|13666.5|13665.2|13662.2|13671.4|13666.8|13665|13660.9|244
1598574000000|2020-08-28 00:20:00|13665.1|13662.1|13666.8|13663.8|13667.7|13664.2|13664.5|13660|316
1598574300000|2020-08-28 00:25:00|13666.7|13663.7|13669.4|13666.4|13671.5|13667.7|13666|13661.7|422
1598574600000|2020-08-28 00:30:00|13669.5|13666.5|13663.6|13660.6|13669.9|13666.9|13663.3|13658.9|326
1598574900000|2020-08-28 00:35:00|13663.3|13660.3|13667.2|13664.2|13668.9|13664.5|13663.3|13659.1|337
1598575200000|2020-08-28 00:40:00|13667.3|13664.3|13669.9|13663.9|13670.1|13665|13664.5|13659.7|208
1598575500000|2020-08-28 00:45:00|13670|13664|13668.2|13665.2|13670|13665.2|13664.4|13660.1|339
1598575800000|2020-08-28 00:50:00|13668.1|13665.1|13663.5|13660.5|13670.9|13666.6|13663.4|13659|390
1598576100000|2020-08-28 00:55:00|13663.6|13660.6|13663.4|13660.4|13666|13661.5|13663|13658.9|243
1598576400000|2020-08-28 01:00:00|13663.3|13660.3|13661.9|13658.9|13666.1|13662|13660.9|13656.7|333
1598576700000|2020-08-28 01:05:00|13661.8|13658.8|13662.9|13659.9|13664.7|13660.3|13661.6|13657.4|334
1598577000000|2020-08-28 01:10:00|13663|13660|13662|13656|13663.4|13660|13660.4|13655.8|389
1598577300000|2020-08-28 01:15:00|13661.9|13655.9|13666.6|13660.6|13666.8|13662.4|13659.6|13655.1|281
1598577600000|2020-08-28 01:20:00|13665.1|13662.1|13664.5|13661.5|13666|13662.7|13662.1|13658.2|395
1598577900000|2020-08-28 01:25:00|13664.6|13661.6|13665.2|13662.2|13667.5|13663|13663|13659.9|283
1598578200000|2020-08-28 01:30:00|13665.3|13662.3|13663.6|13660.6|13666.1|13663.1|13662.7|13659.4|224
1598578500000|2020-08-28 01:35:00|13663.7|13660.7|13660.7|13657.7|13663.7|13660.7|13659.6|13655.7|393
1598578800000|2020-08-28 01:40:00|13660.8|13657.8|13659.2|13656.2|13662.6|13658.7|13658.8|13654.5|287
1598579100000|2020-08-28 01:45:00|13659.1|13656.1|13660.1|13657.1|13660.9|13657.6|13658.9|13654.9|194
1598579400000|2020-08-28 01:50:00|13660|13657|13657.1|13654.1|13660.5|13657.5|13657|13652.6|285
1598579700000|2020-08-28 01:55:00|13657.2|13654.2|13655|13652|13657.9|13654.9|13653.8|13649.6|299
1598580000000|2020-08-28 02:00:00|13654.9|13651.9|13655.2|13652.2|13656.5|13653.5|13653|13650|297
1598580300000|2020-08-28 02:05:00|13655.1|13652.1|13656|13653|13657.5|13654|13654.1|13651.1|260
1598580600000|2020-08-28 02:10:00|13655.9|13652.9|13655.1|13652.1|13656.2|13653.2|13654.6|13650.2|255
1598580900000|2020-08-28 02:15:00|13655|13652|13655.9|13652.9|13656.1|13653.1|13653.8|13650.8|226
1598581200000|2020-08-28 02:20:00|13656|13653|13656.1|13653.1|13656.2|13653.2|13654.6|13651.6|143
1598581500000|2020-08-28 02:25:00|13656.2|13653.2|13655.1|13652.1|13656.4|13653.2|13654.8|13650.4|181
1598581800000|2020-08-28 02:30:00|13655|13652|13655.9|13652.9|13656.3|13653.3|13654.3|13651.3|213
1598582100000|2020-08-28 02:35:00|13655.8|13652.8|13652.4|13649.4|13655.9|13652.9|13652.2|13649.2|209
1598582400000|2020-08-28 02:40:00|13652.3|13649.3|13653.1|13650.1|13655.2|13651.7|13650.9|13647.9|263
1598582700000|2020-08-28 02:45:00|13652.9|13649.9|13651.3|13648.3|13653.5|13650.5|13651.1|13648.1|158
1598583000000|2020-08-28 02:50:00|13651.2|13648.2|13652|13649|13653.1|13650.1|13650.8|13647.8|219
1598583300000|2020-08-28 02:55:00|13651.9|13648.9|13649.7|13646.7|13652.3|13649.1|13649.7|13646.3|274
1598583600000|2020-08-28 03:00:00|13649.6|13646.6|13647.2|13644.2|13649.8|13646.8|13646.5|13643.5|263
1598583900000|2020-08-28 03:05:00|13647|13644|13646.8|13643.8|13647.6|13644.6|13646.6|13643.6|329
1598584200000|2020-08-28 03:10:00|13646.7|13643.7|13646.7|13643.7|13646.9|13643.9|13646.1|13643.1|209
1598584500000|2020-08-28 03:15:00|13646.6|13643.6|13645.9|13642.9|13647.1|13644.1|13645.9|13642.9|314
1598584800000|2020-08-28 03:20:00|13646|13643|13645.9|13642.9|13646.9|13643.9|13645.6|13642.6|220
1598585100000|2020-08-28 03:25:00|13645.8|13642.8|13644.9|13641.9|13647.2|13644.2|13644.8|13641.8|301
1598585400000|2020-08-28 03:30:00|13645|13642|13645.9|13642.9|13646.3|13643.3|13644.8|13641.8|277
1598585700000|2020-08-28 03:35:00|13645.8|13642.8|13644.9|13641.9|13646.3|13643.3|13644.6|13641.6|252
1598586000000|2020-08-28 03:40:00|13644.8|13641.8|13645.5|13642.5|13645.6|13642.6|13643.5|13639.4|228
1598586300000|2020-08-28 03:45:00|13645.4|13642.4|13643.5|13640.5|13645.4|13642.4|13642.6|13638.5|268
1598586600000|2020-08-28 03:50:00|13643.6|13640.6|13643.1|13640.1|13643.6|13640.6|13641.7|13637.5|263
1598586900000|2020-08-28 03:55:00|13643.2|13640.2|13642.6|13639.6|13643.8|13640.8|13642.5|13639.5|195
1598587200000|2020-08-28 04:00:00|13642.7|13639.7|13642.2|13639.2|13642.8|13639.8|13641.8|13638.8|327
1598587500000|2020-08-28 04:05:00|13642.3|13639.3|13642.4|13639.4|13642.7|13639.7|13641.7|13638.7|272
1598587800000|2020-08-28 04:10:00|13642.5|13639.5|13643|13640|13644.4|13640.3|13641.7|13637.4|221
1598588100000|2020-08-28 04:15:00|13642.9|13639.9|13641.8|13638.8|13643.7|13640|13641.2|13637.2|227
1598588400000|2020-08-28 04:20:00|13641.9|13638.9|13642|13639|13643.8|13639.7|13641.7|13637.3|249
1598588700000|2020-08-28 04:25:00|13641.9|13638.9|13642.2|13639.2|13643.6|13639.7|13641.8|13637.6|243
1598589000000|2020-08-28 04:30:00|13642.3|13639.3|13643.9|13640.9|13646.5|13642.1|13641.7|13637.2|340
1598589300000|2020-08-28 04:35:00|13644|13641|13644.4|13641.4|13646.2|13641.9|13643.8|13639.3|459
1598589600000|2020-08-28 04:40:00|13644.5|13641.5|13639.8|13636.8|13646.2|13641.9|13639.5|13636.5|323
1598589900000|2020-08-28 04:45:00|13639.9|13636.9|13639.7|13636.7|13643.1|13638.7|13639.6|13636.6|211
1598590200000|2020-08-28 04:50:00|13639.8|13636.8|13636.6|13633.6|13639.8|13636.8|13636.2|13632.4|238
1598590500000|2020-08-28 04:55:00|13636.3|13633.3|13635.7|13632.7|13639.3|13635.6|13635.5|13632.5|209
1598590800000|2020-08-28 05:00:00|13635.8|13632.8|13636|13633|13638.1|13634.3|13634.7|13631.4|326
1598591100000|2020-08-28 05:05:00|13635.9|13632.9|13634.8|13628.8|13637.7|13633.4|13632.5|13627.5|511
1598591400000|2020-08-28 05:10:00|13634.9|13628.9|13632.8|13629.8|13636.3|13631.8|13631.8|13627.3|610
1598591700000|2020-08-28 05:15:00|13632.7|13629.7|13632.3|13626.3|13634.1|13629.8|13630.5|13626|425
1598592000000|2020-08-28 05:20:00|13631|13628|13629|13626|13631.9|13628|13628.6|13624.3|493
1598592300000|2020-08-28 05:25:00|13629.1|13626.1|13631|13628|13632.9|13629|13629|13624.7|392
1598592600000|2020-08-28 05:30:00|13630.9|13627.9|13633.1|13630.1|13634.1|13630.2|13629.1|13624.6|397
1598592900000|2020-08-28 05:35:00|13633.3|13630.3|13631|13628|13634.6|13630.3|13630.9|13626.5|452
1598593200000|2020-08-28 05:40:00|13631.1|13628.1|13631.3|13625.3|13631.9|13628.2|13629.6|13625.1|266
1598593500000|2020-08-28 05:45:00|13629.8|13626.8|13631.9|13628.9|13635.6|13631.1|13629.8|13626.2|305
1598593800000|2020-08-28 05:50:00|13632|13629|13628.9|13625.9|13632.6|13629.2|13628.7|13625.7|289
1598594100000|2020-08-28 05:55:00|13628.8|13625.8|13628.8|13625.8|13630.5|13626.6|13628.5|13624.5|286
1598594400000|2020-08-28 06:00:00|13628.9|13625.9|13622.5|13619.5|13630.4|13626|13622.3|13618.9|298
1598594700000|2020-08-28 06:05:00|13622.4|13619.4|13628|13625|13631.2|13626.8|13621.8|13618.8|350
1598595000000|2020-08-28 06:10:00|13628.1|13625.1|13630.3|13627.3|13631.6|13627.4|13626.9|13622.5|349
1598595300000|2020-08-28 06:15:00|13630.2|13627.2|13626.5|13623.5|13633.6|13629|13626.4|13622|371
1598595600000|2020-08-28 06:20:00|13626.4|13623.4|13627|13624|13628.8|13624.4|13624.1|13619.6|264
1598595900000|2020-08-28 06:25:00|13628.4|13622.4|13628.4|13625.4|13628.4|13625.4|13625.7|13622.4|214
1598596200000|2020-08-28 06:30:00|13630|13624|13624.5|13621.5|13630.2|13625.7|13624.5|13620.6|376
1598596500000|2020-08-28 06:35:00|13624.6|13621.6|13625.1|13622.1|13627.3|13624.3|13624|13621|290
1598596800000|2020-08-28 06:40:00|13625.2|13622.2|13623.3|13620.3|13626.8|13623.8|13622.7|13618.5|368
1598597100000|2020-08-28 06:45:00|13623|13620|13624.9|13621.9|13626.7|13623.7|13622.8|13619.8|325
1598597400000|2020-08-28 06:50:00|13624.8|13621.8|13628.4|13625.4|13629|13626|13624.8|13621.8|297
1598597700000|2020-08-28 06:55:00|13628.5|13625.5|13624.3|13621.3|13628.5|13625.5|13623.1|13619.9|234
1598598000000|2020-08-28 07:00:00|13624.2|13621.2|13617.3|13614.3|13624.7|13621.2|13616.2|13611.9|266
1598598300000|2020-08-28 07:05:00|13617.2|13614.2|13618.4|13615.4|13621.8|13617.4|13614.6|13610.3|483
1598598600000|2020-08-28 07:10:00|13618.5|13615.5|13617.8|13614.8|13618.9|13615.9|13615.6|13612.5|343
1598598900000|2020-08-28 07:15:00|13617.7|13614.7|13615.9|13612.9|13618.5|13615.5|13615.7|13612.5|371
1598599200000|2020-08-28 07:20:00|13615.8|13612.8|13615.3|13612.3|13618.8|13614.2|13614.9|13611.9|387
1598599500000|2020-08-28 07:25:00|13615.2|13612.2|13620.3|13617.3|13622.5|13617.9|13614.5|13611.5|347
1598599800000|2020-08-28 07:30:00|13620.2|13617.2|13618|13615|13620.4|13617.4|13616.3|13612.5|385
1598600100000|2020-08-28 07:35:00|13618.1|13615.1|13616.3|13613.3|13620.6|13616|13615.6|13612.2|350
1598600400000|2020-08-28 07:40:00|13616.2|13613.2|13615.5|13612.5|13617.5|13614.5|13614|13609.7|353
1598600700000|2020-08-28 07:45:00|13615.6|13612.6|13618.7|13615.7|13622|13618.3|13615.3|13612.3|329
1598601000000|2020-08-28 07:50:00|13619|13616|13619.6|13613.6|13622.5|13618.5|13617.3|13613|308
1598601300000|2020-08-28 07:55:00|13617.6|13614.6|13616.2|13613.2|13619.7|13615.3|13615.6|13611.2|314
1598601600000|2020-08-28 08:00:00|13616.1|13613.1|13615.2|13612.2|13619.8|13615.5|13614.4|13610.2|328
1598601900000|2020-08-28 08:05:00|13615.3|13612.3|13617.1|13614.1|13619|13614.6|13614.7|13610.3|271
1598602200000|2020-08-28 08:10:00|13617|13614|13614.4|13611.4|13618.7|13614.1|13614.4|13610.3|255
1598602500000|2020-08-28 08:15:00|13614.3|13611.3|13609.7|13606.7|13614.4|13611.4|13609.1|13604.6|399
1598602800000|2020-08-28 08:20:00|13609.5|13606.5|13612.1|13609.1|13615.9|13611.5|13608.6|13604.7|405
1598603100000|2020-08-28 08:25:00|13612.2|13609.2|13608.4|13605.4|13613.6|13609.6|13608.4|13605.4|307
1598603400000|2020-08-28 08:30:00|13608.5|13605.5|13606.6|13603.6|13610.3|13607|13604.7|13601.4|353
1598603700000|2020-08-28 08:35:00|13606.7|13603.7|13609.3|13606.3|13609.8|13606.8|13605.5|13602.5|387
1598604000000|2020-08-28 08:40:00|13609.2|13606.2|13608.7|13605.7|13614|13609.4|13607.7|13603.1|384
1598604300000|2020-08-28 08:45:00|13608.6|13605.6|13609|13606|13610.1|13607.1|13608.6|13605.6|280
1598604600000|2020-08-28 08:50:00|13608.9|13605.9|13606.6|13603.6|13609.9|13606.9|13606|13601.8|303
1598604900000|2020-08-28 08:55:00|13606.7|13603.7|13606.7|13603.7|13608.8|13605.8|13606.1|13602.7|181
1598605200000|2020-08-28 09:00:00|13606.8|13603.8|13605.2|13602.2|13606.8|13603.8|13604.9|13601.9|273
1598605500000|2020-08-28 09:05:00|13605.1|13602.1|13604|13601|13605.2|13602.2|13603.8|13600.8|265
1598605800000|2020-08-28 09:10:00|13603.9|13600.9|13603.8|13600.8|13605.3|13602.1|13603.2|13599.2|252
1598606100000|2020-08-28 09:15:00|13603.9|13600.9|13604|13601|13606.3|13602.2|13603|13599.1|360
1598606400000|2020-08-28 09:20:00|13603.8|13600.8|13604|13601|13605.7|13602.3|13602.8|13598.7|330
1598606700000|2020-08-28 09:25:00|13603.6|13600.6|13604.4|13601.4|13606.9|13602.4|13603.1|13598.5|339
1598607000000|2020-08-28 09:30:00|13605.9|13599.9|13603.7|13600.7|13606.8|13602.5|13602.6|13598.4|301
1598607300000|2020-08-28 09:35:00|13603.6|13600.6|13601.7|13595.7|13605.5|13600.8|13600.2|13595.5|300
1598607600000|2020-08-28 09:40:00|13601.6|13595.6|13602.6|13599.6|13603.9|13599.8|13599.6|13595.1|326
1598607900000|2020-08-28 09:45:00|13602.5|13599.5|13606.9|13603.9|13608.5|13604|13601.7|13597.2|290
1598608200000|2020-08-28 09:50:00|13606.6|13603.6|13607|13604|13608.8|13604.7|13605.1|13601.5|361
1598608500000|2020-08-28 09:55:00|13606.9|13603.9|13611.7|13608.7|13613.4|13608.8|13606.5|13602.3|369
1598608800000|2020-08-28 10:00:00|13611.8|13608.8|13611.2|13608.2|13615.7|13611.4|13610.4|13606.5|334
1598609100000|2020-08-28 10:05:00|13611.1|13608.1|13612.5|13609.5|13614.3|13610.2|13610.6|13606.4|203
1598609400000|2020-08-28 10:10:00|13612.7|13609.7|13613|13610|13615.9|13611.7|13611.9|13607.6|290
1598609700000|2020-08-28 10:15:00|13612.9|13609.9|13613.9|13610.9|13615.2|13611.4|13611.8|13608.5|306
1598610000000|2020-08-28 10:20:00|13614|13611|13613|13610|13615|13611.2|13611.7|13607.3|290
1598610300000|2020-08-28 10:25:00|13613.1|13610.1|13611.1|13608.1|13614.6|13610.2|13610.9|13606.5|261
1598610600000|2020-08-28 10:30:00|13611.2|13608.2|13608|13605|13611.7|13608.2|13607|13604|289
1598610900000|2020-08-28 10:35:00|13608.1|13605.1|13609.7|13603.7|13612.3|13608|13608|13603.5|344
1598611200000|2020-08-28 10:40:00|13609.6|13603.6|13606.8|13603.8|13610.4|13605.6|13606.2|13601.9|267
1598611500000|2020-08-28 10:45:00|13606.7|13603.7|13605.9|13602.9|13609.1|13604.6|13605.1|13600.6|396
1598611800000|2020-08-28 10:50:00|13605.8|13602.8|13605.1|13602.1|13607.6|13603.1|13603.6|13599.1|362
1598612100000|2020-08-28 10:55:00|13606.6|13600.6|13604.2|13601.2|13606.6|13602|13603.6|13599|233
1598612400000|2020-08-28 11:00:00|13604.3|13601.3|13603.9|13597.9|13606.5|13601.9|13601.6|13597.1|391
1598612700000|2020-08-28 11:05:00|13603.8|13597.8|13600.3|13597.3|13603.9|13599.3|13599.6|13595.6|357
1598613000000|2020-08-28 11:10:00|13600|13597|13598.6|13595.6|13600.6|13597.3|13597.8|13593.5|290
1598613300000|2020-08-28 11:15:00|13598.4|13595.4|13599.1|13596.1|13601.4|13597.2|13598.3|13594.4|301
1598613600000|2020-08-28 11:20:00|13599.2|13596.2|13600.1|13597.1|13601.8|13598.3|13599.1|13595.1|250
1598613900000|2020-08-28 11:25:00|13599.9|13596.9|13597.7|13594.7|13601.7|13597.3|13597.6|13593.5|283
1598614200000|2020-08-28 11:30:00|13597.8|13594.8|13599.8|13593.8|13600|13596.2|13596.9|13592.5|364
1598614500000|2020-08-28 11:35:00|13599.9|13593.9|13596.6|13593.6|13599.9|13595.3|13596.4|13592.1|253
1598614800000|2020-08-28 11:40:00|13596.7|13593.7|13598.6|13595.6|13600.6|13596|13596.7|13592.4|388
1598615100000|2020-08-28 11:45:00|13598.5|13595.5|13597.7|13594.7|13600.2|13596|13596.7|13592.5|306
1598615400000|2020-08-28 11:50:00|13597.6|13594.6|13597.6|13594.6|13600.5|13596.4|13597.4|13593.1|204
1598615700000|2020-08-28 11:55:00|13597.7|13594.7|13597|13594|13598.4|13594.9|13595.8|13591.5|239
1598616000000|2020-08-28 12:00:00|13597.1|13594.1|13594.7|13591.7|13597.6|13594.2|13594.5|13590.4|197
1598616300000|2020-08-28 12:05:00|13594.6|13591.6|13596|13593|13597.4|13593|13593.8|13590.4|209
1598616600000|2020-08-28 12:10:00|13595.9|13592.9|13594.1|13591.1|13597.3|13593.3|13593.2|13589.1|269
1598616900000|2020-08-28 12:15:00|13594|13591|13593.5|13590.5|13595|13592|13593|13588.8|221
1598617200000|2020-08-28 12:20:00|13593.4|13590.4|13592.9|13589.9|13594.1|13590.5|13592.1|13587.5|207
1598617500000|2020-08-28 12:25:00|13592.8|13589.8|13595.2|13588.4|13595.8|13589.9|13591.6|13587.5|145
1598617800000|2020-08-28 12:30:00|13594.5|13588.5|13598.6|13592.6|13601.1|13596.7|13592.6|13587.7|392
1598618100000|2020-08-28 12:35:00|13598.7|13592.7|13601.3|13595.3|13602.9|13599.2|13595.9|13592|442
1598618400000|2020-08-28 12:40:00|13599.8|13596.8|13595.6|13592.6|13600.6|13596.9|13595|13590.7|337
1598618700000|2020-08-28 12:45:00|13595.8|13592.8|13597.3|13594.3|13598.8|13594.3|13595|13590.7|310
1598619000000|2020-08-28 12:50:00|13597.4|13594.4|13603.8|13600.8|13605.8|13601.1|13597.4|13593|428
1598619300000|2020-08-28 12:55:00|13603.7|13600.7|13604.7|13601.7|13608.1|13603.6|13601.6|13597.8|466
1598619600000|2020-08-28 13:00:00|13606.3|13600.3|13607.8|13604.8|13610.6|13606.3|13601.4|13596.9|431
1598619900000|2020-08-28 13:05:00|13607.7|13604.7|13608.2|13605.2|13613.6|13608.8|13606|13601.6|523
1598620200000|2020-08-28 13:10:00|13608.3|13605.3|13607.7|13601.7|13610.3|13606|13606.2|13601.4|410
1598620500000|2020-08-28 13:15:00|13607.6|13601.6|13601.9|13598.9|13607.6|13603|13600.1|13595.5|417
1598620800000|2020-08-28 13:20:00|13601.8|13598.8|13600.7|13597.7|13603.9|13600|13599.8|13595.5|374
1598621100000|2020-08-28 13:25:00|13600.8|13597.8|13600.9|13597.9|13605.9|13601.2|13600.2|13595.5|393
1598621400000|2020-08-28 13:30:00|13600.8|13597.8|13597.3|13594.3|13605|13601.2|13597|13592.4|450
1598621700000|2020-08-28 13:35:00|13597.4|13594.4|13602.2|13599.2|13604|13599.6|13596.4|13592.7|365
1598622000000|2020-08-28 13:40:00|13602.1|13599.1|13601.4|13595.4|13606.6|13602.2|13601.4|13595.4|242
1598622300000|2020-08-28 13:45:00|13601.5|13595.5|13602.3|13599.3|13603.7|13599.3|13598.3|13593.5|471
1598622600000|2020-08-28 13:50:00|13602.2|13599.2|13602.5|13599.5|13604.2|13599.8|13598.6|13594.1|459
1598622900000|2020-08-28 13:55:00|13602.4|13599.4|13603.6|13597.6|13604.4|13599.8|13600.7|13596.3|285
1598623200000|2020-08-28 14:00:00|13603.5|13597.5|13601.9|13598.9|13603.7|13599.4|13598.7|13594.6|376
1598623500000|2020-08-28 14:05:00|13602|13599|13605.3|13599.3|13608|13603.1|13597.1|13592.5|446
1598623800000|2020-08-28 14:10:00|13605.5|13599.5|13607.4|13601.4|13609.6|13604.8|13603.8|13599.3|507
1598624100000|2020-08-28 14:15:00|13605.9|13602.9|13602.6|13599.6|13608.4|13604.1|13602.6|13598|487
1598624400000|2020-08-28 14:20:00|13602.7|13599.7|13603.6|13597.6|13604.8|13600.3|13596.9|13592.3|420
1598624700000|2020-08-28 14:25:00|13602.1|13599.1|13594.8|13591.8|13602.7|13599.1|13593.2|13588.9|489
1598625000000|2020-08-28 14:30:00|13594.7|13591.7|13598|13592|13603|13597.9|13594.4|13590|540
1598625300000|2020-08-28 14:35:00|13598.2|13592.2|13596.7|13590.7|13602.5|13597.9|13594.1|13589.8|477
1598625600000|2020-08-28 14:40:00|13595.2|13592.2|13593.8|13587.8|13598.2|13593.6|13590.4|13585.8|491
1598625900000|2020-08-28 14:45:00|13592.2|13589.2|13588.7|13585.7|13593.8|13589.2|13588.5|13584.2|472
1598626200000|2020-08-28 14:50:00|13588.6|13585.6|13586.8|13583.8|13591.3|13586.8|13586|13582.3|386
1598626500000|2020-08-28 14:55:00|13586.9|13583.9|13590.9|13587.9|13596|13591.3|13585.7|13581.2|461
1598626800000|2020-08-28 15:00:00|13590.7|13587.7|13591|13585|13594.3|13589.8|13589.3|13585|429
1598627100000|2020-08-28 15:05:00|13591.1|13585.1|13585.9|13582.9|13591.1|13586.2|13585.8|13581.5|346
1598627400000|2020-08-28 15:10:00|13585.8|13582.8|13586.2|13583.2|13589.6|13585.3|13584.9|13580.4|261
1598627700000|2020-08-28 15:15:00|13586.1|13583.1|13592.8|13589.8|13594.3|13589.8|13585.1|13580.9|370
1598628000000|2020-08-28 15:20:00|13592.6|13589.6|13588.9|13585.9|13594.8|13590.3|13588.7|13584.5|386
1598628300000|2020-08-28 15:25:00|13589|13586|13585|13582|13591|13586.4|13585|13580.5|286
1598628600000|2020-08-28 15:30:00|13585.1|13582.1|13583.9|13580.9|13587.4|13583.2|13583.6|13579.3|287
1598628900000|2020-08-28 15:35:00|13583.8|13580.8|13583.9|13580.9|13585.9|13581.9|13582.4|13578.3|332
1598629200000|2020-08-28 15:40:00|13583.8|13580.8|13582.7|13579.7|13585.5|13581.8|13582.6|13578.6|294
1598629500000|2020-08-28 15:45:00|13582.5|13579.5|13583.6|13580.6|13584.5|13580.7|13582.5|13578.5|233
1598629800000|2020-08-28 15:50:00|13583.7|13580.7|13583.6|13580.6|13585.3|13581.2|13582.7|13579|188
1598630100000|2020-08-28 15:55:00|13583.5|13580.5|13585.1|13582.1|13586.5|13582.2|13582.6|13578.4|191
1598630400000|2020-08-28 16:00:00|13585.2|13582.2|13582.8|13579.8|13587|13582.5|13582.6|13578.6|252
1598630700000|2020-08-28 16:05:00|13582.9|13579.9|13583|13580|13586|13581.5|13582.9|13578.5|216
1598631000000|2020-08-28 16:10:00|13583.1|13580.1|13583.5|13580.5|13584.7|13580.5|13582.6|13578.2|152
1598631300000|2020-08-28 16:15:00|13583.3|13580.3|13583|13580|13584.7|13580.5|13582.3|13577.9|151
1598631600000|2020-08-28 16:20:00|13583.1|13580.1|13584.3|13578.3|13584.8|13580.3|13582.3|13578.1|170
1598631900000|2020-08-28 16:25:00|13584.4|13578.4|13585.8|13579.8|13586.3|13581.7|13582.9|13578.3|170
1598632200000|2020-08-28 16:30:00|13584.2|13581.2|13583.7|13580.7|13585.9|13582|13582.5|13578.1|322
1598632500000|2020-08-28 16:35:00|13585.2|13579.2|13587.4|13581.4|13587.5|13583|13583.4|13578.9|195
1598632800000|2020-08-28 16:40:00|13585.9|13582.9|13586.2|13583.2|13587.4|13583.2|13584.9|13580.5|166
1598633100000|2020-08-28 16:45:00|13586.3|13583.3|13585.9|13582.9|13588.6|13584.3|13585.4|13580.9|216
1598633400000|2020-08-28 16:50:00|13586|13583|13587|13584|13588.9|13584.4|13585.9|13581.5|211
1598633700000|2020-08-28 16:55:00|13586.9|13583.9|13586.2|13583.2|13589.5|13585|13585|13580.6|229
1598634000000|2020-08-28 17:00:00|13586.3|13583.3|13587.8|13584.8|13589.9|13586|13585.3|13580.8|225
1598634300000|2020-08-28 17:05:00|13587.7|13584.7|13590.9|13584.9|13591|13586.5|13585.3|13580.7|224
1598634600000|2020-08-28 17:10:00|13589.3|13586.3|13590.7|13584.7|13592.5|13588|13588.8|13584.3|329
1598634900000|2020-08-28 17:15:00|13590.9|13584.9|13589.7|13583.7|13591.5|13587|13586.6|13582.3|321
1598635200000|2020-08-28 17:20:00|13589.6|13583.6|13586.9|13583.9|13589.7|13585.2|13586.9|13582.3|267
1598635500000|2020-08-28 17:25:00|13587|13584|13589.5|13583.5|13591.1|13586.6|13586.1|13582|293
1598635800000|2020-08-28 17:30:00|13589.4|13583.4|13589.4|13583.4|13590|13585.6|13586.9|13582.4|234
1598636100000|2020-08-28 17:35:00|13589.3|13583.3|13585.6|13582.6|13589.9|13585.3|13585.6|13581.1|278
1598636400000|2020-08-28 17:40:00|13585.7|13582.7|13586|13583|13587.9|13583.1|13584.6|13580.1|280
1598636700000|2020-08-28 17:45:00|13585.9|13582.9|13590.6|13584.6|13591.1|13586.4|13585.6|13581.1|242
1598637000000|2020-08-28 17:50:00|13590.5|13584.5|13589.5|13586.5|13591.3|13586.8|13586.7|13582.3|299
1598637300000|2020-08-28 17:55:00|13589.3|13586.3|13591.1|13585.1|13591.8|13587.3|13589|13584.5|229
1598637600000|2020-08-28 18:00:00|13591|13585|13588.5|13582.5|13591.9|13587.3|13586.7|13582.2|226
1598637900000|2020-08-28 18:05:00|13588.6|13582.6|13586.3|13583.3|13589.8|13585|13585.6|13581.1|185
1598638200000|2020-08-28 18:10:00|13586.2|13583.2|13585.7|13582.7|13588|13583.4|13585.4|13580.6|163
1598638500000|2020-08-28 18:15:00|13585.8|13582.8|13582.5|13579.5|13587.2|13582.8|13582.5|13578|219
1598638800000|2020-08-28 18:20:00|13584.1|13578.1|13584|13581|13586.4|13581.9|13581.7|13577.1|222
1598639100000|2020-08-28 18:25:00|13583.9|13580.9|13585.1|13579.1|13585.7|13581.3|13583.1|13578.7|146
1598639400000|2020-08-28 18:30:00|13585|13579|13583.4|13580.4|13585.4|13581|13583|13578.6|176
1598639700000|2020-08-28 18:35:00|13583.2|13580.2|13587|13581|13587.4|13582.7|13583|13578.7|148
1598640000000|2020-08-28 18:40:00|13586.9|13580.9|13590.6|13584.6|13590.9|13585.9|13585.5|13580.9|160
1598640300000|2020-08-28 18:45:00|13590.7|13584.7|13588.3|13582.3|13591|13586.1|13587.2|13582.2|164
1598640600000|2020-08-28 18:50:00|13588.2|13582.2|13588.5|13582.5|13589.3|13584.7|13586.6|13582.1|190
1598640900000|2020-08-28 18:55:00|13588|13582|13585.5|13579.5|13588.7|13584|13584|13579.4|230
1598641200000|2020-08-28 19:00:00|13585.6|13579.6|13588.7|13582.7|13589.2|13584.3|13585.6|13579.6|252
1598641500000|2020-08-28 19:05:00|13588.8|13582.8|13589.2|13583.2|13589.8|13584.9|13587.2|13582.5|219
1598641800000|2020-08-28 19:10:00|13589.3|13583.3|13587.6|13584.6|13589.3|13584.7|13587.4|13582.6|132
1598642100000|2020-08-28 19:15:00|13587.7|13584.7|13587.6|13584.6|13589.9|13585.1|13587.5|13583|166
1598642400000|2020-08-28 19:20:00|13587.7|13584.7|13586.8|13580.8|13589.6|13584.8|13586.5|13580.7|186
1598642700000|2020-08-28 19:25:00|13586.9|13580.9|13585.6|13579.6|13587.8|13582.9|13584.2|13579.6|183
1598643000000|2020-08-28 19:30:00|13585.7|13579.7|13583.5|13577.5|13585.9|13581.1|13582.1|13577.4|210
1598643300000|2020-08-28 19:35:00|13583.8|13577.8|13584.1|13578.1|13584.9|13580.3|13581.7|13577.5|202
1598643600000|2020-08-28 19:40:00|13584.6|13578.6|13584.4|13578.4|13584.8|13579.8|13582.5|13577.4|195
1598643900000|2020-08-28 19:45:00|13584.3|13578.3|13584.7|13578.7|13585.3|13580.2|13582.7|13578.1|208
1598644200000|2020-08-28 19:50:00|13584.8|13578.8|13585.4|13579.4|13585.4|13580.6|13582.8|13578.1|181
1598644500000|2020-08-28 19:55:00|13585|13579|13584.8|13578.8|13585.6|13580.6|13583.2|13578.4|157
1598644800000|2020-08-28 20:00:00|13584.7|13578.7|13584.4|13578.4|13585|13579|13583.7|13577.7|149
1598645100000|2020-08-28 20:05:00|13584.5|13578.5|13584|13578|13584.6|13578.6|13583.8|13577.8|116
1598645400000|2020-08-28 20:10:00|13583.9|13577.9|13584.4|13578.4|13584.5|13578.5|13583.6|13577.6|96
1598645700000|2020-08-28 20:15:00|13584.5|13578.5|13584.6|13578.6|13584.8|13579.9|13582.9|13578.3|65
1598646000000|2020-08-28 20:20:00|13584.4|13578.4|13584.2|13578.2|13584.8|13578.8|13583.8|13577.8|63
1598646300000|2020-08-28 20:25:00|13584.1|13578.1|13584.1|13578.1|13584.2|13578.2|13583.8|13577.8|42
1598646600000|2020-08-28 20:30:00|13583.9|13577.9|13583.8|13577.8|13584.2|13578.2|13583.6|13577.6|89
1598646900000|2020-08-28 20:35:00|13583.9|13577.9|13583.9|13577.9|13584.5|13578.5|13583.7|13577.7|78
1598647200000|2020-08-28 20:40:00|13584.2|13578.2|13583.7|13577.7|13584.3|13578.3|13582.8|13576.8|147
1598647500000|2020-08-28 20:45:00|13583.8|13577.8|13583|13577|13584.1|13578.1|13582.5|13576.5|135
1598647800000|2020-08-28 20:50:00|13582.8|13576.8|13583.4|13577.4|13584.1|13578.1|13582.5|13576.5|116
1598648100000|2020-08-28 20:55:00|13583.3|13577.3|13583.5|13577.5|13589.5|13578.1|13582.8|13572.7|117
1598817600000|2020-08-30 20:00:00|13600.4|13578.4|13600.4|13578.4|13602.6|13580.6|13600.4|13578.4|3
1598817900000|2020-08-30 20:05:00|13603.4|13581.4|13602.6|13580.6|13603.4|13581.4|13600.4|13578.4|4
1598818200000|2020-08-30 20:10:00|13603.4|13581.4|13600.4|13578.4|13603.4|13581.4|13600.4|13578.4|9
1598818800000|2020-08-30 20:20:00|13602.6|13580.6|13600.4|13578.4|13603.4|13581.4|13600.4|13578.4|4
1598819100000|2020-08-30 20:25:00|13602.6|13580.6|13602.6|13580.6|13603.4|13581.4|13602.6|13580.6|7
1598819400000|2020-08-30 20:30:00|13600.4|13578.4|13600.4|13578.4|13600.4|13578.4|13600.4|13578.4|1
1598819700000|2020-08-30 20:35:00|13602.6|13580.6|13600.4|13578.4|13603.4|13581.4|13600.4|13578.4|4
1598820900000|2020-08-30 20:55:00|13598.2|13583.7|13597.1|13581.2|13598.2|13583.7|13597.1|13581.2|2
1598821200000|2020-08-30 21:00:00|13598.5|13577.6|13596|13580|13600.9|13583|13596|13577.3|21
1598821500000|2020-08-30 21:05:00|13597.4|13581.4|13590.5|13577.5|13601.3|13585.3|13589.2|13576.2|53
1598821800000|2020-08-30 21:10:00|13590.8|13577.4|13589.8|13579|13592.7|13579.1|13588.4|13575.5|128
1598822100000|2020-08-30 21:15:00|13590|13579.1|13591.3|13578.9|13592.9|13581.3|13587.2|13576.7|142
1598822400000|2020-08-30 21:20:00|13591.6|13577.8|13588|13578|13593.9|13582|13586.7|13576.9|74
1598822700000|2020-08-30 21:25:00|13589|13578.8|13590.5|13578.9|13590.5|13579.9|13586.7|13576.6|83
1598823000000|2020-08-30 21:30:00|13590.6|13577.8|13590.8|13578.5|13592.8|13579.9|13586.7|13575.9|98
1598823300000|2020-08-30 21:35:00|13587.3|13577.5|13590.8|13578.2|13590.8|13579.8|13586.7|13576.5|85
1598823600000|2020-08-30 21:40:00|13587.3|13577.3|13589.2|13578.7|13591.5|13579.8|13586.7|13576.4|104
1598823900000|2020-08-30 21:45:00|13588.1|13578|13591|13578.2|13593.1|13581|13587.3|13576|137
1598824200000|2020-08-30 21:50:00|13590.9|13579.8|13590.6|13580.3|13591.3|13581.5|13587.5|13576|146
1598824500000|2020-08-30 21:55:00|13590|13580.4|13588.7|13579.3|13592|13581.7|13587|13578|179
1598824800000|2020-08-30 22:00:00|13590.1|13580.1|13586.9|13580.9|13591.7|13581.9|13586|13578.8|298
1598825100000|2020-08-30 22:05:00|13586.8|13580.8|13587.8|13580.1|13589.6|13581.7|13584.8|13578|196
1598825400000|2020-08-30 22:10:00|13588.3|13579.9|13588.7|13582.7|13589.7|13583|13585.7|13579.3|184
1598825700000|2020-08-30 22:15:00|13588.9|13582.9|13588.4|13582.3|13590.1|13584.1|13587.2|13580.8|467
1598826000000|2020-08-30 22:20:00|13588.5|13582.4|13588.1|13582.1|13589.5|13583.3|13587.3|13581.3|366
1598826300000|2020-08-30 22:25:00|13588|13582|13589.3|13583.3|13589.8|13583.6|13587.5|13581.5|204
1598826600000|2020-08-30 22:30:00|13589.1|13583.1|13588.7|13582.7|13590.3|13584.3|13588.2|13581.9|317
1598826900000|2020-08-30 22:35:00|13588.6|13582.6|13588|13582|13589.9|13583.5|13587.6|13581.6|244
1598827200000|2020-08-30 22:40:00|13588.3|13582.3|13588.2|13582.2|13588.9|13582.9|13587|13581|240
1598827500000|2020-08-30 22:45:00|13588.6|13582.6|13588.6|13582.6|13589.5|13583.2|13587.6|13581.6|296
1598827800000|2020-08-30 22:50:00|13588.7|13582.7|13590.3|13584.3|13590.4|13584.4|13588.2|13582.2|265
1598828100000|2020-08-30 22:55:00|13590.2|13584.2|13589.4|13583.4|13590.8|13584.8|13589.3|13583.3|204
1598828400000|2020-08-30 23:00:00|13587.8|13584.8|13588.2|13582.2|13589.9|13584.8|13587.8|13582|257
1598828700000|2020-08-30 23:05:00|13588.1|13582.1|13588.5|13582.5|13588.6|13582.6|13586.1|13580.1|165
1598829000000|2020-08-30 23:10:00|13588.4|13582.4|13588.7|13582.7|13588.8|13582.8|13587.6|13581.6|198
1598829300000|2020-08-30 23:15:00|13588.6|13582.6|13589|13583|13589.3|13584.3|13586.9|13582.3|178
1598829600000|2020-08-30 23:20:00|13589.1|13583.1|13589.2|13583.2|13589.6|13583.6|13589|13583|205
1598829900000|2020-08-30 23:25:00|13589.1|13583.1|13587.3|13581.3|13589.9|13583.9|13587|13581|232
1598830200000|2020-08-30 23:30:00|13587.2|13581.2|13587.7|13581.7|13589|13583.7|13586.7|13580.8|268
1598830500000|2020-08-30 23:35:00|13587.8|13581.8|13588|13582|13588.3|13583.8|13585.9|13581.4|215
1598830800000|2020-08-30 23:40:00|13588.1|13582.1|13586.5|13580.5|13588.1|13583.6|13585.9|13579.9|228
1598831100000|2020-08-30 23:45:00|13586.4|13580.4|13585.4|13579.4|13586.6|13581|13583.8|13578.6|185
1598831400000|2020-08-30 23:50:00|13585.5|13579.5|13584.1|13578.1|13585.6|13579.6|13582.4|13577.6|172
1598831700000|2020-08-30 23:55:00|13584|13578|13582.6|13576.6|13584.6|13579.8|13580.6|13576.2|313
1598832000000|2020-08-31 00:00:00|13581|13578|13577.7|13574.7|13583.8|13579.1|13577.4|13573.3|294
1598832300000|2020-08-31 00:05:00|13577.8|13574.8|13580.7|13574.7|13582.9|13579.1|13577.8|13573.8|396
1598832600000|2020-08-31 00:10:00|13580.8|13574.8|13581.8|13578.8|13584.4|13580|13578.9|13574.8|401
1598832900000|2020-08-31 00:15:00|13581.7|13578.7|13578.5|13575.5|13583.3|13579|13578.4|13574.1|365
1598833200000|2020-08-31 00:20:00|13578.7|13575.7|13582.4|13579.4|13585.4|13581.5|13578.7|13575.5|373
1598833500000|2020-08-31 00:25:00|13582.5|13579.5|13583.1|13580.1|13584.2|13580.1|13580.6|13576.2|318
1598833800000|2020-08-31 00:30:00|13582.9|13579.9|13583.4|13580.4|13584.2|13581.2|13581.7|13578.7|232
1598834100000|2020-08-31 00:35:00|13583.3|13580.3|13583|13580|13585.2|13582.2|13582.7|13578.9|261
1598834400000|2020-08-31 00:40:00|13583.1|13580.1|13583.7|13580.7|13586.2|13582.7|13581|13577.5|302
1598834700000|2020-08-31 00:45:00|13583.8|13580.8|13584.5|13581.5|13587.4|13583.4|13583.1|13580.1|208
1598835000000|2020-08-31 00:50:00|13584.4|13581.4|13583.4|13580.4|13587.5|13583.9|13582.9|13578.2|334
1598835300000|2020-08-31 00:55:00|13583.7|13580.7|13586|13580|13587|13582.6|13583|13579.4|265
1598835600000|2020-08-31 01:00:00|13585.8|13579.8|13585.4|13582.4|13586|13583|13582.8|13578.9|258
1598835900000|2020-08-31 01:05:00|13585.3|13582.3|13589|13586|13590.7|13586.3|13585.2|13581.3|307
1598836200000|2020-08-31 01:10:00|13588.8|13585.8|13590.4|13587.4|13592.6|13588.1|13588.1|13585.1|296
1598836500000|2020-08-31 01:15:00|13590.5|13587.5|13591.1|13588.1|13594.3|13589.4|13588.8|13584.6|376
1598836800000|2020-08-31 01:20:00|13591.2|13588.2|13589.4|13586.4|13592.4|13589.4|13588.8|13585.8|251
1598837100000|2020-08-31 01:25:00|13589.3|13586.3|13590.6|13587.6|13591|13588|13588.7|13585.7|211
1598837400000|2020-08-31 01:30:00|13590.9|13587.9|13592.2|13589.2|13595.5|13591|13590.7|13587.2|361
1598837700000|2020-08-31 01:35:00|13592.3|13589.3|13589.5|13586.5|13592.3|13589.3|13588.6|13585.6|249
1598838000000|2020-08-31 01:40:00|13589.8|13586.8|13585.7|13582.7|13591.7|13587.5|13585.6|13581.9|293
1598838300000|2020-08-31 01:45:00|13585.6|13582.6|13583.1|13580.1|13586.9|13582.6|13583|13579.2|204
1598838600000|2020-08-31 01:50:00|13583.2|13580.2|13586.1|13583.1|13587.4|13583.3|13581.8|13577.5|283
1598838900000|2020-08-31 01:55:00|13586.2|13583.2|13582.9|13579.9|13586.6|13583.6|13581.9|13577.5|200
1598839200000|2020-08-31 02:00:00|13583|13580|13584.3|13581.3|13584.5|13581.3|13582.6|13578.5|207
1598839500000|2020-08-31 02:05:00|13584.2|13581.2|13583.1|13580.1|13585.5|13582.5|13582.7|13578.4|295
1598839800000|2020-08-31 02:10:00|13583|13580|13582.1|13579.1|13583.1|13580.1|13581.2|13578.2|242
1598840100000|2020-08-31 02:15:00|13582.2|13579.2|13583.6|13580.6|13585.9|13582.2|13582|13578.8|227
1598840400000|2020-08-31 02:20:00|13583.4|13580.4|13583.6|13580.6|13584.6|13581|13582.9|13578.6|277
1598840700000|2020-08-31 02:25:00|13583.5|13580.5|13581.7|13578.7|13584.5|13580.9|13581.6|13578.5|232
1598841000000|2020-08-31 02:30:00|13581.3|13578.3|13580.8|13577.8|13581.3|13578.3|13580.3|13577.3|211
1598841300000|2020-08-31 02:35:00|13580.7|13577.7|13582.3|13579.3|13583.5|13579.6|13580.5|13577.4|225
1598841600000|2020-08-31 02:40:00|13582.4|13579.4|13583|13580|13584.6|13580.7|13582.2|13578.6|242
1598841900000|2020-08-31 02:45:00|13582.9|13579.9|13581.5|13578.5|13583.8|13580.8|13580.6|13577.6|214
1598842200000|2020-08-31 02:50:00|13581.4|13578.4|13581.3|13578.3|13581.6|13578.6|13580.5|13577.5|190
1598842500000|2020-08-31 02:55:00|13581.2|13578.2|13579|13576|13582.9|13578.6|13579|13576|281
1598842800000|2020-08-31 03:00:00|13579.1|13576.1|13580.5|13577.5|13581.5|13577.8|13578.9|13574.9|351
1598843100000|2020-08-31 03:05:00|13580.4|13577.4|13578.7|13575.7|13581.5|13577.6|13578.3|13575.3|272
1598843400000|2020-08-31 03:10:00|13578.8|13575.8|13578.7|13575.7|13579.1|13576.1|13577.6|13574.6|214
1598843700000|2020-08-31 03:15:00|13578.6|13575.6|13578.8|13575.8|13580.6|13576.9|13578|13574.5|308
1598844000000|2020-08-31 03:20:00|13578.9|13575.9|13580.1|13577.1|13580.9|13577.9|13578.7|13575.7|175
1598844300000|2020-08-31 03:25:00|13579.9|13576.9|13580.4|13577.4|13580.7|13577.7|13579.8|13576.8|172
1598844600000|2020-08-31 03:30:00|13580.5|13577.5|13580|13577|13581.6|13577.7|13579|13575.5|177
1598844900000|2020-08-31 03:35:00|13579.9|13576.9|13579.5|13576.5|13581.3|13577.5|13578.8|13575.3|238
1598845200000|2020-08-31 03:40:00|13579.6|13576.6|13579|13576|13580.8|13577.8|13578.9|13575.9|201
1598845500000|2020-08-31 03:45:00|13579.1|13576.1|13578.9|13575.9|13580.8|13576.4|13578.1|13574.5|205
1598845800000|2020-08-31 03:50:00|13578.8|13575.8|13579.5|13576.5|13581.2|13577.3|13578.7|13575.1|154
1598846100000|2020-08-31 03:55:00|13579.6|13576.6|13580.4|13577.4|13582.4|13577.9|13578.9|13575.7|152
1598846400000|2020-08-31 04:00:00|13580.3|13577.3|13580.8|13577.8|13581.3|13578.3|13580.3|13577.3|111
1598846700000|2020-08-31 04:05:00|13580.9|13577.9|13581.7|13578.7|13581.8|13578.8|13580.8|13577.8|111
1598847000000|2020-08-31 04:10:00|13581.8|13578.8|13585.2|13582.2|13586.1|13582.3|13581.8|13578.8|161
1598847300000|2020-08-31 04:15:00|13585.1|13582.1|13586.5|13583.5|13587.8|13583.6|13585|13581.7|137
1598847600000|2020-08-31 04:20:00|13586.6|13583.6|13588.9|13585.9|13590.8|13586.4|13586.5|13583.1|172
1598847900000|2020-08-31 04:25:00|13588.8|13585.8|13588.5|13585.5|13590|13585.9|13588.4|13583.9|91
1598848200000|2020-08-31 04:30:00|13588.4|13585.4|13589.4|13586.4|13590.4|13586.5|13588.3|13584.4|117
1598848500000|2020-08-31 04:35:00|13589.6|13586.6|13590.2|13587.2|13590.2|13587.2|13589.3|13586.3|150
1598848800000|2020-08-31 04:40:00|13590.1|13587.1|13591.1|13588.1|13591.2|13588.2|13590|13587|188
1598849100000|2020-08-31 04:45:00|13591.2|13588.2|13592|13589|13592.2|13589.2|13591|13588|218
1598849400000|2020-08-31 04:50:00|13592.1|13589.1|13592.3|13589.3|13592.6|13589.6|13592|13589|200
1598849700000|2020-08-31 04:55:00|13592.2|13589.2|13593.9|13590.9|13594.3|13591.3|13592.1|13589.1|147
1598850000000|2020-08-31 05:00:00|13594|13591|13593.3|13590.3|13597.5|13593|13592.9|13589.2|302
1598850300000|2020-08-31 05:05:00|13593.2|13590.2|13594.3|13591.3|13596.5|13592.4|13593.2|13589.6|295
1598850600000|2020-08-31 05:10:00|13594.4|13591.4|13597|13594|13598.7|13594|13593.9|13589.5|318
1598850900000|2020-08-31 05:15:00|13596.9|13593.9|13597.3|13594.3|13598.8|13594.9|13596.2|13591.8|268
1598851200000|2020-08-31 05:20:00|13597.2|13594.2|13598.3|13595.3|13599.8|13595.4|13596|13592.1|331
1598851500000|2020-08-31 05:25:00|13598.2|13595.2|13598.8|13595.8|13600.6|13596.7|13596.7|13593.3|314
1598851800000|2020-08-31 05:30:00|13598.9|13595.9|13596.8|13593.8|13600.2|13597.2|13596.7|13593.6|293
1598852100000|2020-08-31 05:35:00|13596.7|13593.7|13596.4|13593.4|13599.5|13595|13596.4|13592.6|173
1598852400000|2020-08-31 05:40:00|13596.5|13593.5|13593.5|13590.5|13599.2|13594.9|13592.7|13588.4|305
1598852700000|2020-08-31 05:45:00|13593.6|13590.6|13593.7|13590.7|13596.3|13591.9|13593.5|13589.4|214
1598853000000|2020-08-31 05:50:00|13593.8|13590.8|13595.5|13592.5|13596.9|13593.9|13593.6|13590.6|256
1598853300000|2020-08-31 05:55:00|13595.6|13592.6|13593|13590|13597.5|13593.4|13592.9|13589.3|308
1598853600000|2020-08-31 06:00:00|13593.2|13590.2|13593.8|13590.8|13595.6|13591.3|13590.7|13587|406
1598853900000|2020-08-31 06:05:00|13593.7|13590.7|13596.4|13593.4|13597.9|13593.9|13593.5|13590.1|363
1598854200000|2020-08-31 06:10:00|13596.5|13593.5|13600.2|13597.2|13600.3|13597.3|13596|13591.4|246
1598854500000|2020-08-31 06:15:00|13600.4|13597.4|13600.5|13597.5|13601|13598|13599.9|13596.9|218
1598854800000|2020-08-31 06:20:00|13600.4|13597.4|13600.6|13597.6|13602.1|13597.9|13600.2|13596|99
1598855100000|2020-08-31 06:25:00|13600.9|13597.9|13605|13602|13605.9|13602|13600.7|13596.3|245
1598855400000|2020-08-31 06:30:00|13604.9|13601.9|13602.3|13599.3|13609.6|13605.2|13601.8|13597.4|304
1598855700000|2020-08-31 06:35:00|13602.2|13599.2|13601.7|13598.7|13603.7|13599.6|13600.8|13596.5|231
1598856000000|2020-08-31 06:40:00|13601.6|13598.6|13601.2|13598.2|13602.9|13599|13599.8|13595.7|245
1598856300000|2020-08-31 06:45:00|13601.1|13598.1|13604.4|13601.4|13609.5|13604.8|13601.1|13598|341
1598856600000|2020-08-31 06:50:00|13604.5|13601.5|13604.1|13601.1|13606.5|13602.3|13603.5|13599.5|276
1598856900000|2020-08-31 06:55:00|13604.2|13601.2|13602.3|13599.3|13606|13601.8|13600.8|13596.7|348
1598857200000|2020-08-31 07:00:00|13602.2|13599.2|13602.4|13599.4|13606.7|13602.3|13602.2|13597.9|394
1598857500000|2020-08-31 07:05:00|13602.3|13599.3|13602.3|13599.3|13604.5|13600.1|13600.9|13596.5|356
1598857800000|2020-08-31 07:10:00|13602.2|13599.2|13601.8|13598.8|13604.6|13601.2|13601.4|13597.5|336
1598858100000|2020-08-31 07:15:00|13601.9|13598.9|13603.6|13600.6|13605.9|13601.4|13599.7|13595.5|358
1598858400000|2020-08-31 07:20:00|13603.4|13600.4|13605.8|13602.8|13607.6|13603.3|13603|13598.4|325
1598858700000|2020-08-31 07:25:00|13605.9|13602.9|13605.2|13599.2|13610.1|13605.3|13603.5|13599.1|345
1598859000000|2020-08-31 07:30:00|13605.3|13599.3|13607.1|13604.1|13608.9|13604.6|13603.5|13598.9|262
1598859300000|2020-08-31 07:35:00|13607|13604|13606.8|13603.8|13609.4|13605.4|13604.5|13600.1|397
1598859600000|2020-08-31 07:40:00|13606.9|13603.9|13606.2|13603.2|13609.5|13605.2|13605.3|13600.9|423
1598859900000|2020-08-31 07:45:00|13606.1|13603.1|13609|13606|13610.6|13606.2|13605.9|13601.7|273
1598860200000|2020-08-31 07:50:00|13608.9|13605.9|13613.6|13607.6|13615.5|13611|13608.8|13605.8|300
1598860500000|2020-08-31 07:55:00|13613.5|13607.5|13610.9|13607.9|13614.3|13609.7|13608.8|13605.2|283
1598860800000|2020-08-31 08:00:00|13611|13608|13612.1|13609.1|13613.6|13609.2|13609.8|13605.8|201
1598861100000|2020-08-31 08:05:00|13612.2|13609.2|13611.7|13608.7|13613.4|13609.7|13611.6|13607.2|230
1598861400000|2020-08-31 08:10:00|13611.8|13608.8|13611.7|13608.7|13612.4|13609.4|13611.7|13608.7|193
1598861700000|2020-08-31 08:15:00|13611.8|13608.8|13612.1|13609.1|13613.2|13609.5|13611.1|13607.2|272
1598862000000|2020-08-31 08:20:00|13612.2|13609.2|13610.9|13607.9|13612.7|13609.3|13610.9|13606.6|141
1598862300000|2020-08-31 08:25:00|13611.2|13608.2|13614.2|13608.2|13615.6|13611.1|13610.7|13606.4|245
1598862600000|2020-08-31 08:30:00|13612.7|13609.7|13612.8|13609.8|13615.8|13611.3|13612.4|13607.8|176
1598862900000|2020-08-31 08:35:00|13612.7|13609.7|13612|13609|13614.5|13610.2|13611.9|13607.4|153
1598863200000|2020-08-31 08:40:00|13612.1|13609.1|13610|13607|13613.4|13609.1|13609.9|13606.5|149
1598863500000|2020-08-31 08:45:00|13610.1|13607.1|13608.1|13605.1|13611.8|13607.2|13607.6|13603.1|214
1598863800000|2020-08-31 08:50:00|13608.2|13605.2|13606.7|13603.7|13610.3|13605.9|13606.6|13602.6|302
1598864100000|2020-08-31 08:55:00|13606.6|13603.6|13605.8|13602.8|13608.5|13604.7|13605.6|13601.3|283
1598864400000|2020-08-31 09:00:00|13605.9|13602.9|13604.6|13601.6|13607.6|13603|13603.8|13600.1|290
1598864700000|2020-08-31 09:05:00|13604.7|13601.7|13605.4|13602.4|13608|13603.6|13604.1|13599.8|269
1598865000000|2020-08-31 09:10:00|13605.5|13602.5|13605.5|13602.5|13607.4|13603.1|13604.9|13600.6|261
1598865300000|2020-08-31 09:15:00|13607.1|13601.1|13603.9|13600.9|13607.1|13602.6|13603.8|13599.5|293
1598865600000|2020-08-31 09:20:00|13603.8|13600.8|13603.1|13600.1|13605.4|13601.1|13602|13598|243
1598865900000|2020-08-31 09:25:00|13603.2|13600.2|13601.2|13598.2|13605.1|13600.9|13600.1|13597|245
1598866200000|2020-08-31 09:30:00|13601.1|13598.1|13603.1|13600.1|13605|13600.4|13601.1|13597.4|107
1598866500000|2020-08-31 09:35:00|13603.3|13600.3|13601.2|13598.2|13605|13600.6|13601|13596.5|199
1598866800000|2020-08-31 09:40:00|13601.3|13598.3|13603.2|13600.2|13604.7|13601.1|13601.1|13598.1|142
1598867100000|2020-08-31 09:45:00|13603.3|13600.3|13606|13603|13607.5|13603.3|13603.3|13599.7|224
1598867400000|2020-08-31 09:50:00|13606.1|13603.1|13603.2|13600.2|13607.2|13603.1|13603.1|13598.6|242
1598867700000|2020-08-31 09:55:00|13603.3|13600.3|13604|13601|13606.4|13602.3|13603.2|13599.2|236
1598868000000|2020-08-31 10:00:00|13603.9|13600.9|13605.3|13602.3|13607.3|13603.1|13603.9|13600.1|291
1598868300000|2020-08-31 10:05:00|13605.4|13602.4|13606|13603|13608.7|13604.3|13605.2|13600.7|234
1598868600000|2020-08-31 10:10:00|13606.1|13603.1|13606.1|13603.1|13607.9|13603.8|13605.2|13601.1|210
1598868900000|2020-08-31 10:15:00|13606.2|13603.2|13605.1|13602.1|13608.1|13603.7|13605|13601.2|235
1598869200000|2020-08-31 10:20:00|13605.2|13602.2|13602.7|13599.7|13606.2|13602.3|13602.2|13598.6|255
1598869500000|2020-08-31 10:25:00|13602.8|13599.8|13602.8|13599.8|13605.6|13601.1|13602.6|13598.1|214
1598869800000|2020-08-31 10:30:00|13602.9|13599.9|13601.7|13598.7|13604.5|13600.1|13601.5|13596.9|192
1598870100000|2020-08-31 10:35:00|13601.6|13598.6|13603|13600|13604.9|13600.7|13601.4|13598|156
1598870400000|2020-08-31 10:40:00|13602.9|13599.9|13603.1|13600.1|13605.3|13601|13601.7|13597.3|263
1598870700000|2020-08-31 10:45:00|13603.2|13600.2|13601|13598|13605.1|13600.3|13600.8|13596.4|236
1598871000000|2020-08-31 10:50:00|13601.1|13598.1|13603.1|13600.1|13604.9|13600.6|13600.5|13596.7|313
1598871300000|2020-08-31 10:55:00|13603.2|13600.2|13603.6|13600.6|13605.3|13600.8|13601.3|13597.4|276
1598871600000|2020-08-31 11:00:00|13603.7|13600.7|13602.2|13599.2|13605.6|13601.1|13602|13597.8|242
1598871900000|2020-08-31 11:05:00|13602.3|13599.3|13602.3|13599.3|13605|13600.6|13602|13597.9|230
1598872200000|2020-08-31 11:10:00|13602.2|13599.2|13602.1|13599.1|13603.9|13600.1|13601.8|13597.7|244
1598872500000|2020-08-31 11:15:00|13602.2|13599.2|13602.5|13599.5|13604|13600|13601.9|13598|205
1598872800000|2020-08-31 11:20:00|13604|13598|13604.5|13601.5|13606.5|13601.8|13602.3|13597.9|258
1598873100000|2020-08-31 11:25:00|13604.4|13601.4|13602.5|13599.5|13606|13601.6|13602.2|13597.9|179
1598873400000|2020-08-31 11:30:00|13602.4|13599.4|13605.1|13599.1|13605.6|13601.6|13602.4|13598.1|222
1598873700000|2020-08-31 11:35:00|13605|13599|13605|13599|13606.1|13601.5|13603.1|13598.5|231
1598874000000|2020-08-31 11:40:00|13603.5|13600.5|13602|13599|13605.7|13601.4|13602|13597.6|212
1598874300000|2020-08-31 11:45:00|13602.1|13599.1|13599.9|13593.9|13604|13599.6|13598.3|13593.8|263
1598874600000|2020-08-31 11:50:00|13599.8|13593.8|13595.8|13589.8|13599.8|13595.2|13593.2|13589.1|179
1598874900000|2020-08-31 11:55:00|13596|13590|13597.6|13591.6|13598.5|13593.9|13594.7|13589.2|206
1598875200000|2020-08-31 12:00:00|13597.7|13591.7|13598.3|13595.3|13601.1|13595.6|13596.1|13591.3|299
1598875500000|2020-08-31 12:05:00|13599.8|13593.8|13602.2|13596.2|13602.6|13597.4|13596.8|13592.2|403
1598875800000|2020-08-31 12:10:00|13602.1|13596.1|13599.5|13593.5|13602.1|13596.1|13597|13592.2|253
1598876100000|2020-08-31 12:15:00|13599.6|13593.6|13603.7|13597.7|13603.7|13599.3|13598|13593.4|316
1598876400000|2020-08-31 12:20:00|13603.5|13597.5|13602.2|13599.2|13604.5|13600|13601.7|13597.3|200
1598876700000|2020-08-31 12:25:00|13602.1|13599.1|13606.7|13600.7|13607|13601.1|13602|13597.5|290
1598877000000|2020-08-31 12:30:00|13606.8|13600.8|13606.7|13600.7|13607.6|13603|13604.3|13600|258
1598877300000|2020-08-31 12:35:00|13605.1|13602.1|13605.9|13599.9|13607.9|13603.3|13603.8|13599.3|248
1598877600000|2020-08-31 12:40:00|13606|13600|13604.9|13598.9|13606.8|13602.3|13602|13597.5|282
1598877900000|2020-08-31 12:45:00|13604.7|13598.7|13603.9|13597.9|13605.7|13600.9|13601.9|13597.6|262
1598878200000|2020-08-31 12:50:00|13604|13598|13605.4|13599.4|13605.4|13601|13601.7|13597.2|171
1598878500000|2020-08-31 12:55:00|13605.3|13599.3|13606.4|13600.4|13606.8|13602.5|13602.8|13598.6|296
1598878800000|2020-08-31 13:00:00|13606.3|13600.3|13607.3|13601.3|13610|13605.2|13603.8|13598.7|394
1598879100000|2020-08-31 13:05:00|13607.2|13601.2|13604.7|13598.7|13607.6|13602.8|13603.4|13598.3|397
1598879400000|2020-08-31 13:10:00|13604.6|13598.6|13602.5|13599.5|13605.8|13601.1|13602.2|13597.6|286
1598879700000|2020-08-31 13:15:00|13602.6|13599.6|13601|13598|13603.5|13599.6|13600.8|13596.5|234
1598880000000|2020-08-31 13:20:00|13600.9|13597.9|13607.3|13601.3|13607.4|13602.6|13600.4|13597.4|328
1598880300000|2020-08-31 13:25:00|13607.5|13601.5|13607.8|13601.8|13610.1|13605.6|13605.9|13600.8|353
1598880600000|2020-08-31 13:30:00|13607.9|13601.9|13607.5|13604.5|13609|13604.7|13605.3|13600.7|387
1598880900000|2020-08-31 13:35:00|13607.6|13604.6|13608.7|13602.7|13611.2|13606.5|13606.4|13602|389
1598881200000|2020-08-31 13:40:00|13608.6|13602.6|13607.7|13601.7|13609.4|13604.8|13604.2|13599.2|435
1598881500000|2020-08-31 13:45:00|13607.8|13601.8|13609.8|13603.8|13612.4|13606.4|13603.7|13599.4|450
1598881800000|2020-08-31 13:50:00|13610|13604|13611.9|13605.9|13612|13607.3|13609.6|13603.6|388
1598882100000|2020-08-31 13:55:00|13611.8|13605.8|13611.6|13605.6|13612.3|13607.8|13609.7|13604.3|408
1598882400000|2020-08-31 14:00:00|13611.7|13605.7|13609.1|13603.1|13612.1|13607.4|13607.8|13602.6|417
1598882700000|2020-08-31 14:05:00|13609.2|13603.2|13606|13600|13610.2|13604.9|13606|13600|304
1598883000000|2020-08-31 14:10:00|13605.9|13599.9|13603.3|13597.3|13605.9|13601.1|13602.1|13597.2|332
1598883300000|2020-08-31 14:15:00|13603.4|13597.4|13603.7|13600.7|13605.3|13600.8|13601.3|13596.3|253
1598883600000|2020-08-31 14:20:00|13604.6|13598.6|13606|13600|13608.1|13603.3|13603.3|13598.6|367
1598883900000|2020-08-31 14:25:00|13604.4|13601.4|13600.3|13594.3|13606.4|13602|13598.6|13594.2|366
1598884200000|2020-08-31 14:30:00|13598.8|13595.8|13597.6|13591.6|13601.3|13596.3|13595.9|13591.2|455
1598884500000|2020-08-31 14:35:00|13597.7|13591.7|13598.5|13595.5|13601.3|13596.7|13596|13591.3|497
1598884800000|2020-08-31 14:40:00|13600|13594|13601.1|13595.1|13601.8|13596.8|13596.6|13592|406
1598885100000|2020-08-31 14:45:00|13601.2|13595.2|13600.6|13594.6|13603.9|13598.7|13599.8|13594.5|414
1598885400000|2020-08-31 14:50:00|13600.5|13594.5|13599|13593|13602.8|13598.1|13597|13592.6|311
1598885700000|2020-08-31 14:55:00|13599.1|13593.1|13598.7|13592.7|13601|13596.5|13594.7|13590.6|456
1598886000000|2020-08-31 15:00:00|13598.8|13592.8|13602.2|13596.2|13603.2|13597.3|13594.8|13590.3|474
1598886300000|2020-08-31 15:05:00|13602.5|13596.5|13604.9|13598.9|13605.8|13601.1|13601|13596.2|382
1598886600000|2020-08-31 15:10:00|13603.4|13600.4|13605.1|13599.1|13606.4|13601.6|13602.2|13597.8|297
1598886900000|2020-08-31 15:15:00|13605.2|13599.2|13602.5|13596.5|13605.2|13600.4|13599.8|13595.4|258
1598887200000|2020-08-31 15:20:00|13602.4|13596.4|13603.1|13600.1|13607.2|13602.6|13601.5|13596.2|385
1598887500000|2020-08-31 15:25:00|13604.5|13598.5|13606.1|13600.1|13608.7|13603.9|13603.2|13598.5|329
1598887800000|2020-08-31 15:30:00|13606|13600|13608.5|13602.5|13609.7|13605|13603.7|13598.9|335
1598888100000|2020-08-31 15:35:00|13608.4|13602.4|13607.6|13601.6|13608.6|13604|13604.3|13600.1|266
1598888400000|2020-08-31 15:40:00|13607.5|13601.5|13604.8|13601.8|13608.6|13604|13604.6|13600.4|299
1598888700000|2020-08-31 15:45:00|13604.7|13601.7|13602.6|13596.6|13606.6|13602.1|13602|13596.5|233
1598889000000|2020-08-31 15:50:00|13602.5|13596.5|13600.6|13594.6|13602.6|13598.1|13598.8|13594.6|261
1598889300000|2020-08-31 15:55:00|13600.7|13594.7|13602.9|13596.9|13603.7|13599.1|13598.9|13593.7|328
1598889600000|2020-08-31 16:00:00|13603.1|13597.1|13600.7|13594.7|13605.1|13601|13598.4|13593.9|349
1598889900000|2020-08-31 16:05:00|13600.6|13594.6|13599|13596|13601.8|13597.3|13597.6|13593.3|428
1598890200000|2020-08-31 16:10:00|13599.1|13596.1|13598.4|13592.4|13602.7|13598.1|13597.6|13591.7|355
1598890500000|2020-08-31 16:15:00|13598.3|13592.3|13596.7|13590.7|13599.3|13594.8|13595.6|13590.7|282
1598890800000|2020-08-31 16:20:00|13596.8|13590.8|13596.9|13590.9|13598.1|13592.8|13595|13590.3|262
1598891100000|2020-08-31 16:25:00|13597|13591|13596.4|13590.4|13598.4|13592.7|13594.9|13590.2|183
1598891400000|2020-08-31 16:30:00|13596.2|13590.2|13594.1|13591.1|13597|13592.2|13594|13589.5|170
1598891700000|2020-08-31 16:35:00|13594.2|13591.2|13595.2|13592.2|13598|13593.2|13594.2|13589.9|340
1598892000000|2020-08-31 16:40:00|13595.3|13592.3|13598.2|13592.2|13598.9|13593.9|13595.1|13590.4|312
1598892300000|2020-08-31 16:45:00|13598.3|13592.3|13601.1|13595.1|13601.2|13596.6|13596.8|13592|346
1598892600000|2020-08-31 16:50:00|13600.9|13594.9|13599.4|13593.4|13601.3|13595.7|13598|13593.4|266
1598892900000|2020-08-31 16:55:00|13599.5|13593.5|13599.7|13593.7|13601.2|13596.5|13596.9|13592.1|332
1598893200000|2020-08-31 17:00:00|13599.6|13593.6|13596.6|13593.6|13600.7|13595.5|13596.6|13592.1|381
1598893500000|2020-08-31 17:05:00|13596.5|13593.5|13599.4|13593.4|13599.5|13594.4|13596|13591.8|279
1598893800000|2020-08-31 17:10:00|13599.3|13593.3|13599|13593|13600.4|13595.2|13597.7|13592.9|260
1598894100000|2020-08-31 17:15:00|13598.9|13592.9|13597.5|13591.5|13599.3|13593.3|13596|13590.9|229
1598894400000|2020-08-31 17:20:00|13598.1|13592.1|13598.6|13595.6|13600.4|13595.7|13596.3|13591.6|184
1598894700000|2020-08-31 17:25:00|13598.8|13595.8|13601.6|13595.6|13601.7|13596.6|13598.7|13594.3|132
1598895000000|2020-08-31 17:30:00|13601.7|13595.7|13601.5|13595.5|13601.9|13597.5|13599.5|13594.7|226
1598895300000|2020-08-31 17:35:00|13601.4|13595.4|13600.8|13594.8|13601.8|13597.2|13599.4|13594.6|161
1598895600000|2020-08-31 17:40:00|13600.9|13594.9|13600.9|13594.9|13601.3|13596.9|13598.2|13593.6|171
1598895900000|2020-08-31 17:45:00|13600.8|13594.8|13600.8|13594.8|13601.8|13597.4|13598.1|13593.5|143
1598896200000|2020-08-31 17:50:00|13600.7|13594.7|13599.1|13596.1|13600.8|13596.3|13598.9|13594.5|131
1598896500000|2020-08-31 17:55:00|13599|13596|13600.6|13594.6|13600.7|13596.2|13598.8|13594.5|99
1598896800000|2020-08-31 18:00:00|13600.5|13594.5|13604|13598|13604.4|13599.7|13599|13594.2|163
1598897100000|2020-08-31 18:05:00|13603.9|13597.9|13603.6|13597.6|13605.1|13600.2|13601.6|13597.2|184
1598897400000|2020-08-31 18:10:00|13603.5|13597.5|13604.4|13598.4|13604.5|13600.1|13601.4|13596.8|146
1598897700000|2020-08-31 18:15:00|13604.5|13598.5|13605.6|13599.6|13606.3|13601.7|13601.9|13597.5|195
1598898000000|2020-08-31 18:20:00|13605.7|13599.7|13605.7|13599.7|13607.2|13602.7|13604.1|13599.4|325
1598898300000|2020-08-31 18:25:00|13605.6|13599.6|13604.9|13598.9|13605.7|13601.2|13602.9|13598.4|236
1598898600000|2020-08-31 18:30:00|13604.8|13598.8|13604.3|13598.3|13605.1|13600.6|13602.7|13598.1|252
1598898900000|2020-08-31 18:35:00|13604.2|13598.2|13602.9|13599.9|13605.6|13601.2|13602.9|13598.2|227
1598899200000|2020-08-31 18:40:00|13604.6|13598.6|13601.9|13598.9|13604.6|13600.1|13601.7|13597.2|158
1598899500000|2020-08-31 18:45:00|13601.8|13598.8|13604.1|13598.1|13604.7|13600.2|13601.7|13597.3|219
1598899800000|2020-08-31 18:50:00|13604|13598|13600.8|13597.8|13604.3|13599.7|13600.5|13596|243
1598900100000|2020-08-31 18:55:00|13601|13598|13604|13598|13604.5|13598.5|13598.7|13594.2|289
1598900400000|2020-08-31 19:00:00|13604.2|13598.2|13607.8|13601.8|13607.9|13602.8|13603.3|13597.3|409
1598900700000|2020-08-31 19:05:00|13607.7|13601.7|13604.7|13598.7|13607.7|13602.8|13603.4|13598.5|387
1598901000000|2020-08-31 19:10:00|13604.8|13598.8|13606.9|13600.9|13607|13602.5|13603.6|13598.5|264
1598901300000|2020-08-31 19:15:00|13606.7|13600.7|13609.4|13603.4|13609.4|13604.8|13604.9|13600.5|244
1598901600000|2020-08-31 19:20:00|13609.3|13603.3|13609.5|13603.5|13609.6|13605.2|13607.2|13602.2|183
1598901900000|2020-08-31 19:25:00|13609.4|13603.4|13608|13602|13609.5|13605.2|13606.4|13601.4|149
1598902200000|2020-08-31 19:30:00|13608.1|13602.1|13608.6|13602.6|13608.8|13604.3|13606.2|13601.2|168
1598902500000|2020-08-31 19:35:00|13608.5|13602.5|13608.6|13602.6|13609.7|13604.8|13606.8|13602.2|191
1598902800000|2020-08-31 19:40:00|13608.8|13602.8|13608.2|13602.2|13612.1|13607.1|13607.7|13602|266
1598903100000|2020-08-31 19:45:00|13608.1|13602.1|13606.3|13600.3|13608.5|13603.8|13605|13599|392
1598903400000|2020-08-31 19:50:00|13606.6|13600.6|13609.4|13603.4|13609.4|13603.4|13605.6|13599.6|358
1598903700000|2020-08-31 19:55:00|13609.2|13603.2|13609.1|13603.1|13610.5|13604.8|13606.4|13600.4|453
1598904000000|2020-08-31 20:00:00|13609.2|13603.2|13608.5|13602.5|13609.2|13603.2|13606.7|13600.7|160
1598904300000|2020-08-31 20:05:00|13608.6|13602.6|13606.9|13603.9|13608.9|13603.9|13606.9|13602.1|127
1598904600000|2020-08-31 20:10:00|13608.7|13602.7|13609|13603|13609.1|13603.1|13608.5|13602.5|64
1598904900000|2020-08-31 20:15:00|13608.8|13602.8|13608.7|13602.7|13609.1|13603.1|13608.5|13602.5|98
1598905200000|2020-08-31 20:20:00|13608.5|13602.5|13608.5|13602.5|13608.8|13604|13606.9|13602.2|112
1598905500000|2020-08-31 20:25:00|13608.6|13602.6|13608.5|13602.5|13608.8|13604.1|13607|13602.1|91
1598905800000|2020-08-31 20:30:00|13608.4|13602.4|13608.3|13602.3|13608.8|13602.8|13607.9|13601.9|125
1598906100000|2020-08-31 20:35:00|13608.4|13602.4|13608.2|13602.2|13608.5|13602.5|13607.4|13601.4|125
1598906400000|2020-08-31 20:40:00|13608.1|13602.1|13608.1|13602.1|13608.7|13602.7|13607.8|13601.8|158
1598906700000|2020-08-31 20:45:00|13607.9|13601.9|13608.6|13602.6|13608.7|13602.7|13607.6|13601.6|133
1598907000000|2020-08-31 20:50:00|13608.7|13602.7|13607.6|13601.6|13608.7|13602.7|13606.4|13600.4|174
1598907300000|2020-08-31 20:55:00|13607|13601|13605.8|13599.8|13608.3|13602.3|13603.5|13596.7|203
1598907600000|2020-08-31 21:00:00|13606.1|13600.1|13606.6|13590.6|13609.8|13601.8|13606.1|13590.6|31
1598907900000|2020-08-31 21:05:00|13604.7|13588.7|13612.5|13596.5|13613.4|13601.7|13604.7|13588.7|80
1598908200000|2020-08-31 21:10:00|13613.2|13597.2|13611|13598.8|13618.8|13602.8|13608.5|13592.9|86
1598908500000|2020-08-31 21:15:00|13610.3|13601.7|13609.9|13601.7|13613|13601.7|13608.5|13593.6|73
1598908800000|2020-08-31 21:20:00|13612.2|13596.2|13611.3|13598.9|13613.1|13601.7|13608.5|13592.8|75
1598909100000|2020-08-31 21:25:00|13611.9|13598.1|13612.6|13596.6|13613.1|13601.7|13608.5|13592.8|71
1598909400000|2020-08-31 21:30:00|13611.5|13595.7|13610.7|13594.7|13613.3|13601.7|13608.5|13592.8|85
1598909700000|2020-08-31 21:35:00|13611.3|13595.3|13609.6|13594.9|13612.9|13601.7|13605.4|13589.4|160
1598910000000|2020-08-31 21:40:00|13609.7|13593.8|13608.6|13593.2|13610.8|13601.6|13604.2|13589.5|112
1598910300000|2020-08-31 21:45:00|13605.2|13593.7|13608.2|13592.2|13611.3|13601.6|13603.5|13589.5|162
1598910600000|2020-08-31 21:50:00|13607.6|13591.6|13600.4|13591.2|13610.5|13601.6|13600.4|13588.5|186
1598910900000|2020-08-31 21:55:00|13602.2|13590.1|13604.1|13589.4|13605.5|13593.5|13599.4|13588.4|180
1598911200000|2020-08-31 22:00:00|13605.1|13589.7|13601|13593.4|13607.6|13593.7|13599.6|13588.6|187
1598911500000|2020-08-31 22:05:00|13601.7|13592.6|13603.3|13595.9|13607.4|13600.3|13601.7|13592.2|273
1598911800000|2020-08-31 22:10:00|13602.7|13596.1|13604.2|13597.2|13605.5|13597.6|13602.3|13595.2|212
1598912100000|2020-08-31 22:15:00|13605|13596.9|13602.5|13596.5|13605.5|13597.5|13601.6|13594.9|252
1598912400000|2020-08-31 22:20:00|13601.9|13595.9|13604.4|13598.4|13604.4|13598.4|13601.8|13595.5|298
1598912700000|2020-08-31 22:25:00|13604.1|13598.1|13605.4|13599.4|13606.5|13600.1|13602.9|13596.9|179
1598913000000|2020-08-31 22:30:00|13605.3|13599.3|13606.3|13600.3|13606.7|13601.8|13604.5|13598.5|204
1598913300000|2020-08-31 22:35:00|13606.4|13600.4|13606.3|13600.3|13606.6|13600.6|13605.6|13599.6|141
1598913600000|2020-08-31 22:40:00|13606|13600|13607.7|13601.7|13608.1|13602.1|13605.5|13599.5|185
1598913900000|2020-08-31 22:45:00|13607.6|13601.6|13607.6|13601.6|13608.1|13602.1|13606.9|13600.9|151
1598914200000|2020-08-31 22:50:00|13607.8|13601.8|13608.6|13602.6|13608.7|13602.7|13606.9|13600.9|209
1598914500000|2020-08-31 22:55:00|13608.5|13602.5|13608.4|13602.4|13608.9|13602.9|13607.5|13601.5|276
1598914800000|2020-08-31 23:00:00|13607.9|13601.9|13608.4|13602.4|13608.8|13602.8|13607.4|13601.4|199
1598915100000|2020-08-31 23:05:00|13608.3|13602.3|13608.1|13602.1|13609|13603|13607.8|13601.8|175
1598915400000|2020-08-31 23:10:00|13608|13602|13608.5|13602.5|13609.2|13603.2|13607.8|13601.8|161
1598915700000|2020-08-31 23:15:00|13608.6|13602.6|13607.9|13601.9|13608.6|13602.6|13607.6|13601.6|156
1598916000000|2020-08-31 23:20:00|13608|13602|13607.8|13601.8|13608.7|13602.7|13607.3|13601.3|190
1598916300000|2020-08-31 23:25:00|13607.9|13601.9|13610.4|13604.4|13610.4|13604.4|13607.4|13601.4|159
1598916600000|2020-08-31 23:30:00|13610.5|13604.5|13609|13603|13611.3|13605.3|13608.4|13602.4|212
1598916900000|2020-08-31 23:35:00|13609.1|13603.1|13606.9|13600.9|13609.2|13603.2|13606.6|13600.6|250
1598917200000|2020-08-31 23:40:00|13606.8|13600.8|13607.6|13601.6|13608.2|13602.2|13606.8|13600.8|216
1598917500000|2020-08-31 23:45:00|13607.5|13601.5|13606.9|13600.9|13607.9|13602.9|13605.8|13600.7|251
1598917800000|2020-08-31 23:50:00|13606.8|13600.8|13607.8|13601.8|13608|13602|13606.4|13600.4|215
1598918100000|2020-08-31 23:55:00|13607.7|13601.7|13608.1|13602.1|13608.3|13603.7|13606.4|13601.7|142
1598918400000|2020-09-01 00:00:00|13608|13602|13601.8|13598.8|13608|13603.4|13600.4|13595.6|561
1598918700000|2020-09-01 00:05:00|13601.7|13598.7|13598.9|13595.9|13603.1|13599|13598|13593.6|503
1598919000000|2020-09-01 00:10:00|13598.8|13595.8|13599.1|13596.1|13605.4|13600.8|13598.7|13594.5|437
1598919300000|2020-09-01 00:15:00|13599|13596|13598.4|13595.4|13602.5|13598.3|13598.2|13593.8|463
1598919600000|2020-09-01 00:20:00|13599.9|13593.9|13599|13596|13604.2|13599.9|13597.3|13593.2|397
1598919900000|2020-09-01 00:25:00|13599.1|13596.1|13601.9|13598.9|13603.7|13599.2|13598.7|13594.2|227
1598920200000|2020-09-01 00:30:00|13602|13599|13601.9|13598.9|13603.7|13599.3|13600.2|13596|336
1598920500000|2020-09-01 00:35:00|13601.8|13598.8|13601|13598|13603.8|13599.4|13600.3|13596|386
1598920800000|2020-09-01 00:40:00|13601.1|13598.1|13606|13603|13607.3|13603.2|13600.8|13596.3|414
1598921100000|2020-09-01 00:45:00|13605.9|13602.9|13602.5|13596.5|13608.8|13604.6|13600.9|13596.5|367
1598921400000|2020-09-01 00:50:00|13602.4|13596.4|13606.6|13600.6|13608.5|13602.7|13601|13596.4|383
1598921700000|2020-09-01 00:55:00|13606.5|13600.5|13603.3|13597.3|13606.6|13600.9|13601.4|13597.3|333
1598922000000|2020-09-01 01:00:00|13603.4|13597.4|13598.8|13595.8|13603.5|13598.8|13596.6|13592.1|461
1598922300000|2020-09-01 01:05:00|13598.9|13595.9|13600.1|13597.1|13602.1|13597.8|13597.8|13593.2|535
1598922600000|2020-09-01 01:10:00|13600.2|13597.2|13603.5|13597.5|13603.8|13598.3|13598.3|13593.8|294
1598922900000|2020-09-01 01:15:00|13603.6|13597.6|13598.4|13592.4|13603.8|13597.8|13596.4|13591.6|296
1598923200000|2020-09-01 01:20:00|13598.5|13592.5|13600.3|13597.3|13602.8|13598.3|13596.8|13592.4|327
1598923500000|2020-09-01 01:25:00|13600.4|13597.4|13602.3|13596.3|13603.2|13598.8|13598.6|13594.6|363
1598923800000|2020-09-01 01:30:00|13601.9|13595.9|13597.3|13594.3|13602.5|13597.9|13597|13592.7|528
1598924100000|2020-09-01 01:35:00|13597.2|13594.2|13589.9|13586.9|13598.4|13594.7|13589.8|13586.4|340
1598924400000|2020-09-01 01:40:00|13589.8|13586.8|13592.2|13586.2|13592.7|13587.9|13589.1|13585|276
1598924700000|2020-09-01 01:45:00|13591.9|13585.9|13590.4|13587.4|13595.1|13590.7|13589.4|13584.8|408
1598925000000|2020-09-01 01:50:00|13590.5|13587.5|13586.9|13583.9|13592.7|13588.4|13585.3|13581.5|375
1598925300000|2020-09-01 01:55:00|13587.1|13584.1|13582.4|13579.4|13587.9|13584.9|13581.4|13577.2|500
1598925600000|2020-09-01 02:00:00|13582.3|13579.3|13578.5|13575.5|13584.9|13580.8|13578.4|13573.9|547
1598925900000|2020-09-01 02:05:00|13578.6|13575.6|13580.9|13577.9|13582.1|13578.3|13578.4|13574|459
1598926200000|2020-09-01 02:10:00|13581|13578|13580.7|13577.7|13585.6|13581.1|13579.9|13575.1|461
1598926500000|2020-09-01 02:15:00|13582.2|13576.2|13579.8|13573.8|13582.3|13577.8|13577.8|13573.3|364
1598926800000|2020-09-01 02:20:00|13579.7|13573.7|13577.9|13574.9|13580.4|13576|13577.6|13573.1|295
1598927100000|2020-09-01 02:25:00|13577.8|13574.8|13577.8|13574.8|13579|13576|13577.7|13574.7|224
1598927400000|2020-09-01 02:30:00|13577.7|13574.7|13575|13572|13579|13574.9|13574|13569.8|399
1598927700000|2020-09-01 02:35:00|13575.1|13572.1|13568.7|13565.7|13575.7|13572.2|13568.7|13564.3|459
1598928000000|2020-09-01 02:40:00|13568.8|13565.8|13568|13565|13574.4|13570.1|13567.8|13563.4|412
1598928300000|2020-09-01 02:45:00|13568.1|13565.1|13572.8|13569.8|13574.4|13570|13567.7|13563.5|550
1598928600000|2020-09-01 02:50:00|13572.6|13569.6|13568.5|13565.5|13575.4|13571.2|13568.4|13565.1|340
1598928900000|2020-09-01 02:55:00|13568.6|13565.6|13567.9|13564.9|13571.4|13567.8|13567.7|13563.7|320
1598929200000|2020-09-01 03:00:00|13567.8|13564.8|13568.9|13565.9|13571.2|13566.7|13567.5|13563.5|254
1598929500000|2020-09-01 03:05:00|13568.8|13565.8|13570.4|13567.4|13573.3|13568.8|13568.8|13565.2|253
1598929800000|2020-09-01 03:10:00|13570.3|13567.3|13569.5|13566.5|13572.9|13568.6|13568.8|13564.8|305
1598930100000|2020-09-01 03:15:00|13569.3|13566.3|13566.8|13563.8|13570.2|13567|13566.7|13562.4|188
1598930400000|2020-09-01 03:20:00|13566.7|13563.7|13563.5|13560.5|13569.4|13565.3|13562.6|13558.2|390
1598930700000|2020-09-01 03:25:00|13563.6|13560.6|13564|13561|13568.7|13564.3|13563|13558.6|305
1598931000000|2020-09-01 03:30:00|13564.1|13561.1|13564|13561|13565.9|13561.5|13562.9|13558.5|221
1598931300000|2020-09-01 03:35:00|13564.1|13561.1|13567.9|13564.9|13569.9|13565.4|13564|13559.3|243
1598931600000|2020-09-01 03:40:00|13567.8|13564.8|13569.8|13566.8|13571.6|13567.3|13567.8|13563.5|232
1598931900000|2020-09-01 03:45:00|13569.7|13566.7|13568.9|13565.9|13571.3|13567|13568.4|13563.6|308
1598932200000|2020-09-01 03:50:00|13568.8|13565.8|13572.3|13569.3|13574.4|13570.1|13568.4|13565.4|328
1598932500000|2020-09-01 03:55:00|13572.4|13569.4|13572|13569|13573.9|13570.1|13571.2|13567.9|227
1598932800000|2020-09-01 04:00:00|13572.1|13569.1|13570.5|13567.5|13573.3|13569.3|13569.9|13565.5|206
1598933100000|2020-09-01 04:05:00|13570.6|13567.6|13567.7|13564.7|13571.8|13567.7|13567.6|13563.5|176
1598933400000|2020-09-01 04:10:00|13567.6|13564.6|13567.9|13564.9|13569.6|13565.1|13565.8|13561.5|214
1598933700000|2020-09-01 04:15:00|13568|13565|13568.9|13565.9|13571.2|13566.8|13567.5|13563.1|221
1598934000000|2020-09-01 04:20:00|13569|13566|13572.2|13569.2|13572.4|13569.2|13568.9|13565.9|244
1598934300000|2020-09-01 04:25:00|13572.1|13569.1|13573.2|13567.2|13573.8|13569.3|13571.5|13566.9|92
1598934600000|2020-09-01 04:30:00|13573.3|13567.3|13569.7|13563.7|13574.5|13568.5|13567.9|13563.3|338
1598934900000|2020-09-01 04:35:00|13569.8|13563.8|13572.1|13566.1|13572.4|13567.9|13567.5|13563.3|281
1598935200000|2020-09-01 04:40:00|13572.2|13566.2|13572.3|13569.3|13574.5|13569.9|13569.9|13565.4|322
1598935500000|2020-09-01 04:45:00|13572.5|13569.5|13574.7|13568.7|13575|13571|13572.4|13568.6|199
1598935800000|2020-09-01 04:50:00|13574.6|13568.6|13573.5|13570.5|13575|13570.6|13571.7|13567.4|101
1598936100000|2020-09-01 04:55:00|13573.6|13570.6|13575.9|13569.9|13576|13571.5|13573|13568.6|125
1598936400000|2020-09-01 05:00:00|13574.4|13571.4|13574.4|13568.4|13576.5|13571.9|13570.4|13566.1|437
1598936700000|2020-09-01 05:05:00|13574.3|13568.3|13571.1|13568.1|13574.3|13570|13570|13565.6|273
1598937000000|2020-09-01 05:10:00|13570.9|13567.9|13569.9|13566.9|13572|13568|13569.3|13565.1|219
1598937300000|2020-09-01 05:15:00|13569.8|13566.8|13568.3|13565.3|13571.4|13567.1|13567.6|13563.2|273
1598937600000|2020-09-01 05:20:00|13568.2|13565.2|13574.4|13571.4|13575.6|13571.5|13568.1|13564.1|384
1598937900000|2020-09-01 05:25:00|13574.3|13571.3|13572.2|13569.2|13576.1|13571.8|13571.2|13567.4|275
1598938200000|2020-09-01 05:30:00|13572.1|13569.1|13570.4|13567.4|13577.1|13572.9|13569.9|13565.5|329
1598938500000|2020-09-01 05:35:00|13570.3|13567.3|13571.2|13568.2|13572.8|13568.4|13569.9|13565.5|263
1598938800000|2020-09-01 05:40:00|13571.1|13568.1|13573.7|13570.7|13575.5|13571.1|13570.9|13567.9|262
1598939100000|2020-09-01 05:45:00|13573.8|13570.8|13569.2|13566.2|13574.7|13570.8|13568.3|13563.9|288
1598939400000|2020-09-01 05:50:00|13569.3|13566.3|13570.4|13564.4|13571.2|13567.2|13568.8|13564.4|276
1598939700000|2020-09-01 05:55:00|13568.9|13565.9|13567.4|13561.4|13570.6|13566.2|13565.8|13561.3|289
1598940000000|2020-09-01 06:00:00|13565.8|13562.8|13568.8|13565.8|13570.4|13566|13565.8|13562.4|334
1598940300000|2020-09-01 06:05:00|13568.9|13565.9|13567.2|13564.2|13571.2|13566.9|13566.9|13563|272
1598940600000|2020-09-01 06:10:00|13567.1|13564.1|13569.9|13566.9|13572.6|13567.9|13567.1|13563.7|332
1598940900000|2020-09-01 06:15:00|13570.8|13567.8|13569.3|13566.3|13573.5|13569|13569.1|13564.4|308
1598941200000|2020-09-01 06:20:00|13569.2|13566.2|13573.6|13570.6|13575.2|13570.9|13569.2|13564.9|389
1598941500000|2020-09-01 06:25:00|13573.7|13570.7|13574.8|13571.8|13577|13572.6|13572.8|13568.5|426
1598941800000|2020-09-01 06:30:00|13574.9|13571.9|13572|13569|13576.8|13572.8|13572|13568|298
1598942100000|2020-09-01 06:35:00|13572.1|13569.1|13567.9|13564.9|13572.6|13569.1|13567.8|13563.5|233
1598942400000|2020-09-01 06:40:00|13568|13565|13565.1|13562.1|13569.5|13565.7|13564.1|13559.9|409
1598942700000|2020-09-01 06:45:00|13565|13562|13567.6|13564.6|13569.2|13564.7|13564.3|13559.8|403
1598943000000|2020-09-01 06:50:00|13567.7|13564.7|13568.9|13565.9|13571.4|13566.8|13566.2|13561.9|375
1598943300000|2020-09-01 06:55:00|13568.7|13565.7|13568.6|13565.6|13574.2|13569.7|13567.8|13563.5|427
1598943600000|2020-09-01 07:00:00|13568.7|13565.7|13567.4|13564.4|13571.4|13566.7|13566|13561.7|407
1598943900000|2020-09-01 07:05:00|13567.3|13564.3|13566.2|13563.2|13569.2|13565.2|13562.3|13557.9|402
1598944200000|2020-09-01 07:10:00|13566.4|13563.4|13576.7|13570.7|13577.2|13572.3|13566.4|13562.6|517
1598944500000|2020-09-01 07:15:00|13577|13571|13574.1|13571.1|13578.6|13573.7|13573.3|13568.8|372
1598944800000|2020-09-01 07:20:00|13574|13571|13574.6|13568.6|13575.7|13571.1|13568.3|13563.9|438
1598945100000|2020-09-01 07:25:00|13574.7|13568.7|13574.7|13568.7|13576.2|13570.2|13572.3|13566.9|305
1598945400000|2020-09-01 07:30:00|13574.6|13568.6|13575.9|13569.9|13576.5|13571.8|13572.2|13567.6|373
1598945700000|2020-09-01 07:35:00|13574.3|13571.3|13573.7|13567.7|13576.1|13571.7|13572.1|13567.4|335
1598946000000|2020-09-01 07:40:00|13573.6|13567.6|13568.3|13565.3|13573.7|13569|13567.6|13563.2|295
1598946300000|2020-09-01 07:45:00|13568.4|13565.4|13568.6|13562.6|13571.2|13567.1|13567.1|13562.4|287
1598946600000|2020-09-01 07:50:00|13568.5|13562.5|13564.4|13558.4|13569|13564.4|13563|13558.3|217
1598946900000|2020-09-01 07:55:00|13564.5|13558.5|13562.2|13559.2|13564.5|13560.1|13561.5|13557.1|259
1598947200000|2020-09-01 08:00:00|13562.3|13559.3|13570.5|13564.5|13570.8|13566.3|13562.1|13558.4|404
1598947500000|2020-09-01 08:05:00|13569.1|13566.1|13571.7|13568.7|13574.2|13569.6|13567.9|13563.1|421
1598947800000|2020-09-01 08:10:00|13571.8|13568.8|13569.1|13563.1|13572.2|13568.8|13566.5|13561.9|353
1598948100000|2020-09-01 08:15:00|13567.6|13564.6|13569.1|13563.1|13570.3|13565.9|13566.7|13562.1|342
1598948400000|2020-09-01 08:20:00|13569.2|13563.2|13571.4|13568.4|13573.9|13568.9|13568.2|13563.2|453
1598948700000|2020-09-01 08:25:00|13571.5|13568.5|13571.9|13565.9|13573.4|13569.1|13570.2|13565.3|196
1598949000000|2020-09-01 08:30:00|13571.8|13565.8|13577.3|13571.3|13577.4|13571.6|13570.3|13565|333
1598949300000|2020-09-01 08:35:00|13577|13571|13578.6|13572.6|13582.6|13577.8|13577|13571|488
1598949600000|2020-09-01 08:40:00|13578.7|13572.7|13581|13575|13581.4|13577.2|13577.1|13572.6|369
1598949900000|2020-09-01 08:45:00|13580.8|13574.8|13577.6|13574.6|13582.1|13577.5|13575.9|13571.1|382
1598950200000|2020-09-01 08:50:00|13577.7|13574.7|13580.1|13577.1|13581.4|13577.3|13577|13571.6|369
1598950500000|2020-09-01 08:55:00|13580.2|13577.2|13579.2|13573.2|13584.1|13578.9|13579|13573|228
1598950800000|2020-09-01 09:00:00|13579.1|13573.1|13577.6|13571.6|13580.2|13575.5|13576.1|13571.3|290
1598951100000|2020-09-01 09:05:00|13577.7|13571.7|13576.9|13573.9|13579.2|13574.8|13576.3|13571.6|341
1598951400000|2020-09-01 09:10:00|13577|13574|13577.8|13574.8|13581.2|13576.4|13576|13571.5|355
1598951700000|2020-09-01 09:15:00|13577.7|13574.7|13578.3|13575.3|13581.4|13576.8|13577.7|13572.6|354
1598952000000|2020-09-01 09:20:00|13578.2|13575.2|13578.8|13572.8|13581.3|13576.7|13577.5|13572.3|344
1598952300000|2020-09-01 09:25:00|13578.9|13572.9|13580.6|13574.6|13581.6|13577|13577.2|13572.7|296
1598952600000|2020-09-01 09:30:00|13579|13576|13579.9|13573.9|13583.4|13579|13579|13573.8|363
1598952900000|2020-09-01 09:35:00|13580|13574|13577.7|13571.7|13581.5|13576.7|13577.3|13571.3|395
1598953200000|2020-09-01 09:40:00|13577.4|13571.4|13576.7|13570.7|13578.3|13573.1|13574.5|13569.9|406
1598953500000|2020-09-01 09:45:00|13576|13570|13576.3|13570.3|13577.3|13571.3|13574.6|13568.6|336
1598953800000|2020-09-01 09:50:00|13576.2|13570.2|13577.3|13571.3|13577.8|13572.9|13574.5|13569.8|277
1598954100000|2020-09-01 09:55:00|13577.4|13571.4|13576.8|13573.8|13578.4|13574.1|13575.5|13571.1|237
1598954400000|2020-09-01 10:00:00|13576.7|13573.7|13583.3|13577.3|13583.3|13578.9|13576.6|13573.6|285
1598954700000|2020-09-01 10:05:00|13583.2|13577.2|13584.4|13581.4|13586|13581.5|13581.3|13577|287
1598955000000|2020-09-01 10:10:00|13584.5|13581.5|13578.7|13575.7|13585.9|13581.5|13578.7|13574.1|291
1598955300000|2020-09-01 10:15:00|13580.1|13574.1|13580.4|13574.4|13581.9|13577.4|13578.8|13574.1|212
1598955600000|2020-09-01 10:20:00|13580.3|13574.3|13573.2|13570.2|13580.3|13576|13572.7|13568.3|286
1598955900000|2020-09-01 10:25:00|13573.1|13570.1|13571.8|13568.8|13575.5|13571.1|13570.9|13566.3|346
1598956200000|2020-09-01 10:30:00|13571.7|13568.7|13573.2|13567.2|13574|13569.3|13571|13566.6|314
1598956500000|2020-09-01 10:35:00|13573.4|13567.4|13576.7|13570.7|13577.2|13572.2|13571.3|13566.9|273
1598956800000|2020-09-01 10:40:00|13576.9|13570.9|13572.8|13566.8|13577.1|13571.1|13572.3|13566.3|193
1598957100000|2020-09-01 10:45:00|13572.9|13566.9|13573.8|13567.8|13574.1|13569.3|13570.6|13566.1|226
1598957400000|2020-09-01 10:50:00|13573.7|13567.7|13568.3|13565.3|13573.9|13567.9|13567.8|13563.6|253
1598957700000|2020-09-01 10:55:00|13568.2|13565.2|13576|13573|13577.8|13573.1|13568|13563.6|418
1598958000000|2020-09-01 11:00:00|13576.1|13573.1|13579.8|13573.8|13580|13575.2|13574.9|13570.1|261
1598958300000|2020-09-01 11:05:00|13579.9|13573.9|13580.3|13574.3|13580.7|13576.1|13577.4|13572.5|277
1598958600000|2020-09-01 11:10:00|13580.4|13574.4|13579.5|13576.5|13581.9|13577.5|13577.7|13572.8|259
1598958900000|2020-09-01 11:15:00|13579.6|13576.6|13578.8|13575.8|13581.8|13577.4|13577.8|13573.3|313
1598959200000|2020-09-01 11:20:00|13578.7|13575.7|13579.9|13576.9|13582.6|13578.2|13578.6|13574.2|305
1598959500000|2020-09-01 11:25:00|13579.8|13576.8|13579.8|13573.8|13583.1|13579.1|13577.9|13572.9|384
1598959800000|2020-09-01 11:30:00|13579.9|13573.9|13577.9|13574.9|13579.9|13575|13576.4|13571.7|317
1598960100000|2020-09-01 11:35:00|13578|13575|13577.6|13571.6|13580.6|13576|13576|13570.9|311
1598960400000|2020-09-01 11:40:00|13577.7|13571.7|13577.7|13571.7|13580.6|13574.6|13575.4|13570.7|393
1598960700000|2020-09-01 11:45:00|13578.1|13572.1|13575.9|13572.9|13579.3|13574.8|13575.8|13570.9|345
1598961000000|2020-09-01 11:50:00|13575.8|13572.8|13578|13572|13579.2|13574.7|13575.8|13570.1|312
1598961300000|2020-09-01 11:55:00|13578.1|13572.1|13577.3|13574.3|13581.5|13577.3|13576.8|13572|330
1598961600000|2020-09-01 12:00:00|13577.5|13574.5|13580.6|13574.6|13581|13576.4|13577.1|13572.6|315
1598961900000|2020-09-01 12:05:00|13580.7|13574.7|13582|13576|13583|13578.3|13578.6|13574|353
1598962200000|2020-09-01 12:10:00|13582.1|13576.1|13579.8|13573.8|13582.5|13578.4|13577.9|13572.9|306
1598962500000|2020-09-01 12:15:00|13579.9|13573.9|13581.3|13578.3|13583.8|13579.4|13578.6|13573.7|345
1598962800000|2020-09-01 12:20:00|13581.7|13578.7|13584.7|13578.7|13584.8|13580|13581|13576.5|342
1598963100000|2020-09-01 12:25:00|13584.6|13578.6|13587.7|13581.7|13588|13582.1|13582.1|13577.6|333
1598963400000|2020-09-01 12:30:00|13587.3|13581.3|13584.7|13581.7|13588.3|13583.8|13584.4|13579.9|358
1598963700000|2020-09-01 12:35:00|13584.8|13581.8|13584.1|13581.1|13587.6|13583|13583.3|13578.8|331
1598964000000|2020-09-01 12:40:00|13584|13581|13583.7|13580.7|13587.4|13582.8|13583.3|13578.8|365
1598964300000|2020-09-01 12:45:00|13583.8|13580.8|13585.4|13582.4|13586.7|13582.4|13583.3|13578.9|245
1598964600000|2020-09-01 12:50:00|13584.9|13581.9|13582.8|13579.8|13586.9|13582.4|13581.8|13577.3|338
1598964900000|2020-09-01 12:55:00|13584.4|13578.4|13582.8|13576.8|13585.2|13580.4|13580.5|13575.7|397
1598965200000|2020-09-01 13:00:00|13582.9|13576.9|13584.1|13578.1|13585.3|13580.8|13579.5|13574.3|428
1598965500000|2020-09-01 13:05:00|13584|13578|13583.8|13580.8|13586.8|13582.1|13581.9|13577.2|365
1598965800000|2020-09-01 13:10:00|13583.7|13580.7|13579.8|13573.8|13586.7|13582.1|13578.5|13573.3|391
1598966100000|2020-09-01 13:15:00|13579.7|13573.7|13579.5|13576.5|13583.1|13578.6|13577.8|13573.3|366
1598966400000|2020-09-01 13:20:00|13579.4|13576.4|13583.9|13577.9|13584.7|13579.8|13574.5|13568.8|573
1598966700000|2020-09-01 13:25:00|13583.8|13577.8|13582.1|13579.1|13587.3|13581.3|13580.5|13576|440
1598967000000|2020-09-01 13:30:00|13582.3|13579.3|13589.7|13583.7|13590.2|13584.2|13582.2|13577.8|556
1598967300000|2020-09-01 13:35:00|13589.6|13583.6|13591.4|13585.4|13594.9|13589.9|13587.7|13583|495
1598967600000|2020-09-01 13:40:00|13591.5|13585.5|13591.7|13585.7|13592.4|13587.5|13589.1|13584.4|225
1598967900000|2020-09-01 13:45:00|13591.8|13585.8|13592.5|13586.5|13592.5|13587.7|13587.6|13582.9|307
1598968200000|2020-09-01 13:50:00|13592.6|13586.6|13593.3|13590.3|13595.5|13590.8|13590.9|13586.3|474
1598968500000|2020-09-01 13:55:00|13593.2|13590.2|13592.1|13586.1|13594.2|13590.3|13590.3|13585.7|329
1598968800000|2020-09-01 14:00:00|13592.2|13586.2|13601.8|13595.8|13603.9|13599.1|13592.2|13586.2|432
1598969100000|2020-09-01 14:05:00|13601.7|13595.7|13600.3|13594.3|13604.1|13599.5|13597.5|13591.5|539
1598969400000|2020-09-01 14:10:00|13600.2|13594.2|13595.5|13592.5|13602.4|13597|13595.4|13590.9|434
1598969700000|2020-09-01 14:15:00|13595.4|13592.4|13599.9|13593.9|13601.2|13596.7|13595.2|13590.8|507
1598970000000|2020-09-01 14:20:00|13600|13594|13598.6|13595.6|13601.6|13597|13596.1|13591.3|457
1598970300000|2020-09-01 14:25:00|13598.5|13595.5|13600.3|13597.3|13601.8|13597.6|13597|13591.9|445
1598970600000|2020-09-01 14:30:00|13600.2|13597.2|13602.2|13596.2|13602.5|13597.9|13597.2|13592.8|477
1598970900000|2020-09-01 14:35:00|13602.1|13596.1|13598|13592|13602.3|13597.5|13597.2|13591.8|369
1598971200000|2020-09-01 14:40:00|13598.2|13592.2|13605.1|13599.1|13606.1|13601|13597.6|13592.1|448
1598971500000|2020-09-01 14:45:00|13605|13599|13600.9|13597.9|13606.5|13601.8|13598.9|13594|420
1598971800000|2020-09-01 14:50:00|13601|13598|13599.3|13593.3|13602.8|13598.5|13596|13590.9|285
1598972100000|2020-09-01 14:55:00|13599.4|13593.4|13596.9|13590.9|13599.4|13593.4|13592.9|13588.3|401
1598972400000|2020-09-01 15:00:00|13596.8|13590.8|13596.3|13593.3|13599.1|13594.7|13594.8|13590.3|377
1598972700000|2020-09-01 15:05:00|13596.4|13593.4|13596.9|13590.9|13599.8|13594.7|13594.8|13588.8|359
1598973000000|2020-09-01 15:10:00|13597|13591|13595|13589|13599.5|13594.5|13594.3|13588.8|339
1598973300000|2020-09-01 15:15:00|13594.9|13588.9|13593.3|13590.3|13595.8|13591.7|13592.9|13588.4|250
1598973600000|2020-09-01 15:20:00|13593.4|13590.4|13600|13594|13600.4|13594.9|13593.2|13588.6|318
1598973900000|2020-09-01 15:25:00|13599.9|13593.9|13601.3|13595.3|13601.7|13596.4|13598.1|13592.1|301
1598974200000|2020-09-01 15:30:00|13601.2|13595.2|13599.6|13593.6|13601.5|13595.9|13597.2|13591.2|445
1598974500000|2020-09-01 15:35:00|13599.7|13593.7|13600|13597|13602.2|13597.6|13598.1|13593.7|284
1598974800000|2020-09-01 15:40:00|13600.2|13597.2|13599.8|13593.8|13602.1|13597.4|13598|13593.4|274
1598975100000|2020-09-01 15:45:00|13599.9|13593.9|13601|13595|13602.6|13597.7|13598.6|13593.8|322
1598975400000|2020-09-01 15:50:00|13601.1|13595.1|13600.7|13597.7|13602.5|13598.1|13599|13593.4|278
1598975700000|2020-09-01 15:55:00|13600.6|13597.6|13601.5|13595.5|13602.8|13598.4|13600|13595.4|184
1598976000000|2020-09-01 16:00:00|13601.4|13595.4|13602.2|13596.2|13602.6|13597.7|13600.1|13595.4|236
1598976300000|2020-09-01 16:05:00|13602.1|13596.1|13601.5|13595.5|13602.3|13597.8|13599.4|13593.9|257
1598976600000|2020-09-01 16:10:00|13601.4|13595.4|13600.4|13594.4|13602.4|13597.6|13599|13593.8|277
1598976900000|2020-09-01 16:15:00|13600.3|13594.3|13601.3|13595.3|13601.4|13595.7|13597.9|13593.2|232
1598977200000|2020-09-01 16:20:00|13601.4|13595.4|13602.1|13596.1|13602.2|13597.7|13599.4|13594.7|264
1598977500000|2020-09-01 16:25:00|13602|13596|13602.1|13596.1|13602.4|13597.8|13599.8|13595.2|284
1598977800000|2020-09-01 16:30:00|13602.2|13596.2|13605.6|13599.6|13605.8|13600.8|13602.1|13596.1|231
1598978100000|2020-09-01 16:35:00|13605.7|13599.7|13605.4|13599.4|13606.3|13601.6|13604.4|13599.3|222
1598978400000|2020-09-01 16:40:00|13605.3|13599.3|13605.4|13599.4|13606.3|13600.3|13604.4|13598.4|178
1598978700000|2020-09-01 16:45:00|13605.3|13599.3|13604.5|13598.5|13605.6|13600.8|13603.8|13598.5|214
1598979000000|2020-09-01 16:50:00|13604.4|13598.4|13603.1|13600.1|13604.9|13600.2|13602.8|13597.7|157
1598979300000|2020-09-01 16:55:00|13603|13600|13606.1|13600.1|13606.9|13600.9|13602.3|13597.3|270
1598979600000|2020-09-01 17:00:00|13606.2|13600.2|13608.6|13602.6|13609.3|13604.3|13605.9|13600.1|347
1598979900000|2020-09-01 17:05:00|13608.5|13602.5|13613.1|13607.1|13613.2|13608.6|13607|13602.3|338
1598980200000|2020-09-01 17:10:00|13613.2|13607.2|13614.1|13608.1|13615.8|13610.8|13611.9|13607.1|289
1598980500000|2020-09-01 17:15:00|13614.3|13608.3|13610.6|13604.6|13615.2|13609.2|13610.1|13604.1|326
1598980800000|2020-09-01 17:20:00|13610.8|13604.8|13609.1|13603.1|13611.6|13606.5|13607.9|13602.8|297
1598981100000|2020-09-01 17:25:00|13609|13603|13608.5|13602.5|13610.5|13604.5|13606.9|13602.4|266
1598981400000|2020-09-01 17:30:00|13608.4|13602.4|13607.4|13601.4|13609.3|13604.6|13605.8|13600.8|231
1598981700000|2020-09-01 17:35:00|13607.3|13601.3|13607.1|13601.1|13607.5|13602.7|13604.8|13600.1|408
1598982000000|2020-09-01 17:40:00|13607|13601|13607.8|13601.8|13607.8|13602.1|13603.9|13598.8|353
1598982300000|2020-09-01 17:45:00|13607.9|13601.9|13612.1|13606.1|13612.4|13606.4|13607|13601|344
1598982600000|2020-09-01 17:50:00|13612.3|13606.3|13610.3|13604.3|13612.8|13608.4|13609.2|13604.3|291
1598982900000|2020-09-01 17:55:00|13610.7|13604.7|13610|13604|13611.7|13607.2|13607|13602.4|497
1598983200000|2020-09-01 18:00:00|13609.9|13603.9|13611.4|13605.4|13612.2|13606.2|13608.8|13602.8|412
1598983500000|2020-09-01 18:05:00|13611.1|13605.1|13609.4|13603.4|13611.5|13607.2|13607.2|13602.5|368
1598983800000|2020-09-01 18:10:00|13609.3|13603.3|13609.3|13603.3|13610.1|13605.3|13606.9|13602.3|352
1598984100000|2020-09-01 18:15:00|13609.4|13603.4|13607.6|13601.6|13610.6|13605.5|13607.1|13601.5|329
1598984400000|2020-09-01 18:20:00|13607.7|13601.7|13607.9|13601.9|13609.5|13604.9|13606.5|13600.9|331
1598984700000|2020-09-01 18:25:00|13607.7|13601.7|13608.5|13602.5|13608.6|13602.6|13607.1|13601.1|291
1598985000000|2020-09-01 18:30:00|13608.6|13602.6|13609.6|13603.6|13610.7|13606.2|13607.4|13602.5|236
1598985300000|2020-09-01 18:35:00|13609.5|13603.5|13612.5|13606.5|13612.6|13608|13609.2|13603.5|206
1598985600000|2020-09-01 18:40:00|13612.6|13606.6|13614.6|13608.6|13614.7|13608.9|13610.7|13605.9|184
1598985900000|2020-09-01 18:45:00|13614.5|13608.5|13614.3|13611.3|13616.4|13611.3|13611.7|13606.8|305
1598986200000|2020-09-01 18:50:00|13614.1|13611.1|13618.6|13612.6|13619|13614.3|13613.8|13609.1|285
1598986500000|2020-09-01 18:55:00|13619|13613|13616.7|13610.7|13619.2|13614|13615|13610.5|228
1598986800000|2020-09-01 19:00:00|13616.6|13610.6|13619.7|13613.7|13619.7|13613.7|13616.5|13610.5|401
1598987100000|2020-09-01 19:05:00|13619.6|13613.6|13621|13615|13621.1|13615.1|13619|13613|194
1598987400000|2020-09-01 19:10:00|13620.9|13614.9|13621.2|13615.2|13622|13616|13620.1|13614.1|246
1598987700000|2020-09-01 19:15:00|13621.3|13615.3|13619.7|13613.7|13621.3|13615.3|13619.1|13613.1|324
1598988000000|2020-09-01 19:20:00|13619.6|13613.6|13618.5|13612.5|13620|13614|13616.9|13612.4|318
1598988300000|2020-09-01 19:25:00|13618.4|13612.4|13619.9|13613.9|13620.3|13614.4|13617.3|13612.4|290
1598988600000|2020-09-01 19:30:00|13620|13614|13619.2|13613.2|13620.8|13615.8|13618|13612.7|419
1598988900000|2020-09-01 19:35:00|13619.3|13613.3|13618|13612|13619.3|13613.3|13617.4|13611.4|305
1598989200000|2020-09-01 19:40:00|13617.9|13611.9|13617|13611|13618.1|13613.3|13615.2|13610.6|289
1598989500000|2020-09-01 19:45:00|13616.6|13610.6|13616.7|13610.7|13617.1|13612.1|13615|13610.3|186
1598989800000|2020-09-01 19:50:00|13616.8|13610.8|13614.3|13611.3|13616.9|13611.3|13614.2|13609.6|156
1598990100000|2020-09-01 19:55:00|13614.2|13611.2|13615.8|13609.8|13616.1|13611.3|13614|13609.4|124
1598990400000|2020-09-01 20:00:00|13615.7|13609.7|13616.1|13610.1|13616.5|13611.3|13614.3|13609.5|116
1598990700000|2020-09-01 20:05:00|13614.6|13611.6|13616.4|13610.4|13616.5|13611.6|13614.6|13610|96
1598991000000|2020-09-01 20:10:00|13616.3|13610.3|13615.8|13609.8|13616.5|13611.7|13614.7|13609.8|96
1598991300000|2020-09-01 20:15:00|13615.9|13609.9|13616.1|13610.1|13616.3|13611.7|13614.7|13609.6|95
1598991600000|2020-09-01 20:20:00|13616|13610|13615.9|13609.9|13616.2|13611.7|13614.7|13609.5|83
1598991900000|2020-09-01 20:25:00|13616|13610|13616.1|13610.1|13616.5|13611.3|13614.3|13609.8|104
1598992200000|2020-09-01 20:30:00|13616|13610|13615.1|13609.1|13616|13610|13614.8|13608.8|142
1598992500000|2020-09-01 20:35:00|13615.2|13609.2|13615.8|13609.8|13616.3|13610.3|13614.4|13608.4|126
1598992800000|2020-09-01 20:40:00|13615.7|13609.7|13615.4|13609.4|13615.7|13609.7|13614.6|13608.6|156
1598993100000|2020-09-01 20:45:00|13615.6|13609.6|13615.1|13609.1|13616.3|13610.3|13614.7|13608.7|131
1598993400000|2020-09-01 20:50:00|13615.4|13609.4|13615.8|13609.8|13617.2|13611.2|13614.8|13608.8|115
1598993700000|2020-09-01 20:55:00|13615.7|13609.7|13617.2|13611.2|13618.2|13612.2|13615.6|13609.6|149
1598994000000|2020-09-01 21:00:00|13619.1|13603.1|13620.9|13608.7|13623|13608.7|13614.7|13598.7|32
1598994300000|2020-09-01 21:05:00|13622|13606|13619.4|13609.7|13622.6|13611|13617.1|13605.6|133
1598994600000|2020-09-01 21:10:00|13619.8|13609|13619.4|13608.1|13622.1|13611|13617.1|13606.5|119
1598994900000|2020-09-01 21:15:00|13619.7|13607.8|13621.4|13607.8|13622.1|13611|13617.1|13606.9|112
1598995200000|2020-09-01 21:20:00|13617.1|13611|13619.8|13608.2|13622.1|13611|13617.1|13606.5|107
1598995500000|2020-09-01 21:25:00|13620.9|13607.3|13621|13606.8|13622.3|13610.6|13618|13606.3|188
1598995800000|2020-09-01 21:30:00|13621.3|13607.2|13619.7|13609.1|13622.1|13611|13617.1|13607|224
1598996100000|2020-09-01 21:35:00|13619.6|13609.2|13621.3|13608.4|13622.1|13610.9|13618|13606.3|154
1598996400000|2020-09-01 21:40:00|13621.5|13608.2|13620.9|13609.2|13622.2|13611|13618.4|13606.7|187
1598996700000|2020-09-01 21:45:00|13621.6|13609.9|13621.4|13609.6|13622.8|13612.5|13619|13606.6|229
1598997000000|2020-09-01 21:50:00|13622.2|13609.4|13621|13610.9|13623|13611.9|13618.5|13607.1|243
1598997300000|2020-09-01 21:55:00|13621.1|13610.6|13621.2|13609.4|13622.7|13612.3|13618|13608.4|190
1598997600000|2020-09-01 22:00:00|13621.3|13609.8|13617.5|13611.5|13623.2|13612.6|13617.5|13607.4|165
1598997900000|2020-09-01 22:05:00|13617.6|13611.4|13618.1|13612.1|13619.9|13612.4|13617.6|13609.7|133
1598998200000|2020-09-01 22:10:00|13618|13612|13618.2|13612.2|13619.1|13612.6|13617.9|13611.3|113
1598998500000|2020-09-01 22:15:00|13618.3|13611.3|13617.8|13611.8|13618.6|13612.5|13617.7|13610.7|81
1598998800000|2020-09-01 22:20:00|13618.2|13611.5|13614|13607.8|13619.1|13612.1|13613.7|13606.7|115
1598999100000|2020-09-01 22:25:00|13613.9|13607.9|13611.2|13605.2|13614.8|13608.3|13610.6|13604.6|203
1598999400000|2020-09-01 22:30:00|13611.1|13605.1|13611.4|13605.4|13612.6|13606.6|13610.5|13604.5|343
1598999700000|2020-09-01 22:35:00|13611.3|13605.3|13612|13606|13612.4|13606.4|13611.3|13605.3|183
1599000000000|2020-09-01 22:40:00|13612.1|13606.1|13611.4|13605.4|13612.7|13606.7|13611.2|13605.2|281
1599000300000|2020-09-01 22:45:00|13611.3|13605.3|13611.5|13605.5|13612.5|13606.5|13610.9|13604.9|365
1599000600000|2020-09-01 22:50:00|13611.4|13605.4|13611.9|13605.9|13612|13606|13610.2|13604.2|427
1599000900000|2020-09-01 22:55:00|13611.7|13605.7|13612.6|13606.6|13612.7|13606.7|13611.2|13605.2|401
1599001200000|2020-09-01 23:00:00|13612.3|13606.3|13612.3|13606.3|13612.5|13606.5|13611.8|13605.8|252
1599001500000|2020-09-01 23:05:00|13612.4|13606.4|13615.2|13609.2|13615.4|13609.4|13612.1|13606.1|172
1599001800000|2020-09-01 23:10:00|13615|13609|13615|13609|13615.4|13609.4|13614.8|13608.8|98
1599002100000|2020-09-01 23:15:00|13614.9|13608.9|13614.8|13608.8|13615.4|13610.6|13613.6|13608.6|199
1599002400000|2020-09-01 23:20:00|13614.9|13608.9|13615.4|13609.4|13615.6|13609.6|13612.8|13606.8|293
1599002700000|2020-09-01 23:25:00|13615.3|13609.3|13614.8|13608.8|13615.8|13611.1|13613.5|13608.8|244
1599003000000|2020-09-01 23:30:00|13615|13609|13614.1|13608.1|13615.2|13609.2|13613.6|13607.6|240
1599003300000|2020-09-01 23:35:00|13614|13608|13611|13605|13614|13608|13610.9|13604.9|284
1599003600000|2020-09-01 23:40:00|13611.1|13605.1|13611.1|13605.1|13611.3|13605.3|13610.4|13604.4|249
1599003900000|2020-09-01 23:45:00|13611|13605|13607.3|13601.3|13611|13606.3|13606.8|13600.8|246
1599004200000|2020-09-01 23:50:00|13606.9|13600.9|13608.4|13602.4|13610.1|13604.1|13606.6|13600.6|337
1599004500000|2020-09-01 23:55:00|13608.2|13602.2|13610.6|13604.6|13611.1|13605.1|13607.8|13601.8|527
1598918400000|2020-09-01 00:00:00|13608|13602|13601.8|13598.8|13608|13603.4|13600.4|13595.6|561
1598918700000|2020-09-01 00:05:00|13601.7|13598.7|13598.9|13595.9|13603.1|13599|13598|13593.6|503
1598919000000|2020-09-01 00:10:00|13598.8|13595.8|13599.1|13596.1|13605.4|13600.8|13598.7|13594.5|437
1598919300000|2020-09-01 00:15:00|13599|13596|13598.4|13595.4|13602.5|13598.3|13598.2|13593.8|463
1598919600000|2020-09-01 00:20:00|13599.9|13593.9|13599|13596|13604.2|13599.9|13597.3|13593.2|397
1598919900000|2020-09-01 00:25:00|13599.1|13596.1|13601.9|13598.9|13603.7|13599.2|13598.7|13594.2|227
1598920200000|2020-09-01 00:30:00|13602|13599|13601.9|13598.9|13603.7|13599.3|13600.2|13596|336
1598920500000|2020-09-01 00:35:00|13601.8|13598.8|13601|13598|13603.8|13599.4|13600.3|13596|386
1598920800000|2020-09-01 00:40:00|13601.1|13598.1|13606|13603|13607.3|13603.2|13600.8|13596.3|414
1598921100000|2020-09-01 00:45:00|13605.9|13602.9|13602.5|13596.5|13608.8|13604.6|13600.9|13596.5|367
1598921400000|2020-09-01 00:50:00|13602.4|13596.4|13606.6|13600.6|13608.5|13602.7|13601|13596.4|383
1598921700000|2020-09-01 00:55:00|13606.5|13600.5|13603.3|13597.3|13606.6|13600.9|13601.4|13597.3|333
1598922000000|2020-09-01 01:00:00|13603.4|13597.4|13598.8|13595.8|13603.5|13598.8|13596.6|13592.1|461
1598922300000|2020-09-01 01:05:00|13598.9|13595.9|13600.1|13597.1|13602.1|13597.8|13597.8|13593.2|535
1598922600000|2020-09-01 01:10:00|13600.2|13597.2|13603.5|13597.5|13603.8|13598.3|13598.3|13593.8|294
1598922900000|2020-09-01 01:15:00|13603.6|13597.6|13598.4|13592.4|13603.8|13597.8|13596.4|13591.6|296
1598923200000|2020-09-01 01:20:00|13598.5|13592.5|13600.3|13597.3|13602.8|13598.3|13596.8|13592.4|327
1598923500000|2020-09-01 01:25:00|13600.4|13597.4|13602.3|13596.3|13603.2|13598.8|13598.6|13594.6|363
1598923800000|2020-09-01 01:30:00|13601.9|13595.9|13597.3|13594.3|13602.5|13597.9|13597|13592.7|528
1598924100000|2020-09-01 01:35:00|13597.2|13594.2|13589.9|13586.9|13598.4|13594.7|13589.8|13586.4|340
1598924400000|2020-09-01 01:40:00|13589.8|13586.8|13592.2|13586.2|13592.7|13587.9|13589.1|13585|276
1598924700000|2020-09-01 01:45:00|13591.9|13585.9|13590.4|13587.4|13595.1|13590.7|13589.4|13584.8|408
1598925000000|2020-09-01 01:50:00|13590.5|13587.5|13586.9|13583.9|13592.7|13588.4|13585.3|13581.5|375
1598925300000|2020-09-01 01:55:00|13587.1|13584.1|13582.4|13579.4|13587.9|13584.9|13581.4|13577.2|500
1598925600000|2020-09-01 02:00:00|13582.3|13579.3|13578.5|13575.5|13584.9|13580.8|13578.4|13573.9|547
1598925900000|2020-09-01 02:05:00|13578.6|13575.6|13580.9|13577.9|13582.1|13578.3|13578.4|13574|459
1598926200000|2020-09-01 02:10:00|13581|13578|13580.7|13577.7|13585.6|13581.1|13579.9|13575.1|461
1598926500000|2020-09-01 02:15:00|13582.2|13576.2|13579.8|13573.8|13582.3|13577.8|13577.8|13573.3|364
1598926800000|2020-09-01 02:20:00|13579.7|13573.7|13577.9|13574.9|13580.4|13576|13577.6|13573.1|295
1598927100000|2020-09-01 02:25:00|13577.8|13574.8|13577.8|13574.8|13579|13576|13577.7|13574.7|224
1598927400000|2020-09-01 02:30:00|13577.7|13574.7|13575|13572|13579|13574.9|13574|13569.8|399
1598927700000|2020-09-01 02:35:00|13575.1|13572.1|13568.7|13565.7|13575.7|13572.2|13568.7|13564.3|459
1598928000000|2020-09-01 02:40:00|13568.8|13565.8|13568|13565|13574.4|13570.1|13567.8|13563.4|412
1598928300000|2020-09-01 02:45:00|13568.1|13565.1|13572.8|13569.8|13574.4|13570|13567.7|13563.5|550
1598928600000|2020-09-01 02:50:00|13572.6|13569.6|13568.5|13565.5|13575.4|13571.2|13568.4|13565.1|340
1598928900000|2020-09-01 02:55:00|13568.6|13565.6|13567.9|13564.9|13571.4|13567.8|13567.7|13563.7|320
1598929200000|2020-09-01 03:00:00|13567.8|13564.8|13568.9|13565.9|13571.2|13566.7|13567.5|13563.5|254
1598929500000|2020-09-01 03:05:00|13568.8|13565.8|13570.4|13567.4|13573.3|13568.8|13568.8|13565.2|253
1598929800000|2020-09-01 03:10:00|13570.3|13567.3|13569.5|13566.5|13572.9|13568.6|13568.8|13564.8|305
1598930100000|2020-09-01 03:15:00|13569.3|13566.3|13566.8|13563.8|13570.2|13567|13566.7|13562.4|188
1598930400000|2020-09-01 03:20:00|13566.7|13563.7|13563.5|13560.5|13569.4|13565.3|13562.6|13558.2|390
1598930700000|2020-09-01 03:25:00|13563.6|13560.6|13564|13561|13568.7|13564.3|13563|13558.6|305
1598931000000|2020-09-01 03:30:00|13564.1|13561.1|13564|13561|13565.9|13561.5|13562.9|13558.5|221
1598931300000|2020-09-01 03:35:00|13564.1|13561.1|13567.9|13564.9|13569.9|13565.4|13564|13559.3|243
1598931600000|2020-09-01 03:40:00|13567.8|13564.8|13569.8|13566.8|13571.6|13567.3|13567.8|13563.5|232
1598931900000|2020-09-01 03:45:00|13569.7|13566.7|13568.9|13565.9|13571.3|13567|13568.4|13563.6|308
1598932200000|2020-09-01 03:50:00|13568.8|13565.8|13572.3|13569.3|13574.4|13570.1|13568.4|13565.4|328
1598932500000|2020-09-01 03:55:00|13572.4|13569.4|13572|13569|13573.9|13570.1|13571.2|13567.9|227
1598932800000|2020-09-01 04:00:00|13572.1|13569.1|13570.5|13567.5|13573.3|13569.3|13569.9|13565.5|206
1598933100000|2020-09-01 04:05:00|13570.6|13567.6|13567.7|13564.7|13571.8|13567.7|13567.6|13563.5|176
1598933400000|2020-09-01 04:10:00|13567.6|13564.6|13567.9|13564.9|13569.6|13565.1|13565.8|13561.5|214
1598933700000|2020-09-01 04:15:00|13568|13565|13568.9|13565.9|13571.2|13566.8|13567.5|13563.1|221
1598934000000|2020-09-01 04:20:00|13569|13566|13572.2|13569.2|13572.4|13569.2|13568.9|13565.9|244
1598934300000|2020-09-01 04:25:00|13572.1|13569.1|13573.2|13567.2|13573.8|13569.3|13571.5|13566.9|92
1598934600000|2020-09-01 04:30:00|13573.3|13567.3|13569.7|13563.7|13574.5|13568.5|13567.9|13563.3|338
1598934900000|2020-09-01 04:35:00|13569.8|13563.8|13572.1|13566.1|13572.4|13567.9|13567.5|13563.3|281
1598935200000|2020-09-01 04:40:00|13572.2|13566.2|13572.3|13569.3|13574.5|13569.9|13569.9|13565.4|322
1598935500000|2020-09-01 04:45:00|13572.5|13569.5|13574.7|13568.7|13575|13571|13572.4|13568.6|199
1598935800000|2020-09-01 04:50:00|13574.6|13568.6|13573.5|13570.5|13575|13570.6|13571.7|13567.4|101
1598936100000|2020-09-01 04:55:00|13573.6|13570.6|13575.9|13569.9|13576|13571.5|13573|13568.6|125
1598936400000|2020-09-01 05:00:00|13574.4|13571.4|13574.4|13568.4|13576.5|13571.9|13570.4|13566.1|437
1598936700000|2020-09-01 05:05:00|13574.3|13568.3|13571.1|13568.1|13574.3|13570|13570|13565.6|273
1598937000000|2020-09-01 05:10:00|13570.9|13567.9|13569.9|13566.9|13572|13568|13569.3|13565.1|219
1598937300000|2020-09-01 05:15:00|13569.8|13566.8|13568.3|13565.3|13571.4|13567.1|13567.6|13563.2|273
1598937600000|2020-09-01 05:20:00|13568.2|13565.2|13574.4|13571.4|13575.6|13571.5|13568.1|13564.1|384
1598937900000|2020-09-01 05:25:00|13574.3|13571.3|13572.2|13569.2|13576.1|13571.8|13571.2|13567.4|275
1598938200000|2020-09-01 05:30:00|13572.1|13569.1|13570.4|13567.4|13577.1|13572.9|13569.9|13565.5|329
1598938500000|2020-09-01 05:35:00|13570.3|13567.3|13571.2|13568.2|13572.8|13568.4|13569.9|13565.5|263
1598938800000|2020-09-01 05:40:00|13571.1|13568.1|13573.7|13570.7|13575.5|13571.1|13570.9|13567.9|262
1598939100000|2020-09-01 05:45:00|13573.8|13570.8|13569.2|13566.2|13574.7|13570.8|13568.3|13563.9|288
1598939400000|2020-09-01 05:50:00|13569.3|13566.3|13570.4|13564.4|13571.2|13567.2|13568.8|13564.4|276
1598939700000|2020-09-01 05:55:00|13568.9|13565.9|13567.4|13561.4|13570.6|13566.2|13565.8|13561.3|289
1598940000000|2020-09-01 06:00:00|13565.8|13562.8|13568.8|13565.8|13570.4|13566|13565.8|13562.4|334
1598940300000|2020-09-01 06:05:00|13568.9|13565.9|13567.2|13564.2|13571.2|13566.9|13566.9|13563|272
1598940600000|2020-09-01 06:10:00|13567.1|13564.1|13569.9|13566.9|13572.6|13567.9|13567.1|13563.7|332
1598940900000|2020-09-01 06:15:00|13570.8|13567.8|13569.3|13566.3|13573.5|13569|13569.1|13564.4|308
1598941200000|2020-09-01 06:20:00|13569.2|13566.2|13573.6|13570.6|13575.2|13570.9|13569.2|13564.9|389
1598941500000|2020-09-01 06:25:00|13573.7|13570.7|13574.8|13571.8|13577|13572.6|13572.8|13568.5|426
1598941800000|2020-09-01 06:30:00|13574.9|13571.9|13572|13569|13576.8|13572.8|13572|13568|298
1598942100000|2020-09-01 06:35:00|13572.1|13569.1|13567.9|13564.9|13572.6|13569.1|13567.8|13563.5|233
1598942400000|2020-09-01 06:40:00|13568|13565|13565.1|13562.1|13569.5|13565.7|13564.1|13559.9|409
1598942700000|2020-09-01 06:45:00|13565|13562|13567.6|13564.6|13569.2|13564.7|13564.3|13559.8|403
1598943000000|2020-09-01 06:50:00|13567.7|13564.7|13568.9|13565.9|13571.4|13566.8|13566.2|13561.9|375
1598943300000|2020-09-01 06:55:00|13568.7|13565.7|13568.6|13565.6|13574.2|13569.7|13567.8|13563.5|427
1598943600000|2020-09-01 07:00:00|13568.7|13565.7|13567.4|13564.4|13571.4|13566.7|13566|13561.7|407
1598943900000|2020-09-01 07:05:00|13567.3|13564.3|13566.2|13563.2|13569.2|13565.2|13562.3|13557.9|402
1598944200000|2020-09-01 07:10:00|13566.4|13563.4|13576.7|13570.7|13577.2|13572.3|13566.4|13562.6|517
1598944500000|2020-09-01 07:15:00|13577|13571|13574.1|13571.1|13578.6|13573.7|13573.3|13568.8|372
1598944800000|2020-09-01 07:20:00|13574|13571|13574.6|13568.6|13575.7|13571.1|13568.3|13563.9|438
1598945100000|2020-09-01 07:25:00|13574.7|13568.7|13574.7|13568.7|13576.2|13570.2|13572.3|13566.9|305
1598945400000|2020-09-01 07:30:00|13574.6|13568.6|13575.9|13569.9|13576.5|13571.8|13572.2|13567.6|373
1598945700000|2020-09-01 07:35:00|13574.3|13571.3|13573.7|13567.7|13576.1|13571.7|13572.1|13567.4|335
1598946000000|2020-09-01 07:40:00|13573.6|13567.6|13568.3|13565.3|13573.7|13569|13567.6|13563.2|295
1598946300000|2020-09-01 07:45:00|13568.4|13565.4|13568.6|13562.6|13571.2|13567.1|13567.1|13562.4|287
1598946600000|2020-09-01 07:50:00|13568.5|13562.5|13564.4|13558.4|13569|13564.4|13563|13558.3|217
1598946900000|2020-09-01 07:55:00|13564.5|13558.5|13562.2|13559.2|13564.5|13560.1|13561.5|13557.1|259
1598947200000|2020-09-01 08:00:00|13562.3|13559.3|13570.5|13564.5|13570.8|13566.3|13562.1|13558.4|404
1598947500000|2020-09-01 08:05:00|13569.1|13566.1|13571.7|13568.7|13574.2|13569.6|13567.9|13563.1|421
1598947800000|2020-09-01 08:10:00|13571.8|13568.8|13569.1|13563.1|13572.2|13568.8|13566.5|13561.9|353
1598948100000|2020-09-01 08:15:00|13567.6|13564.6|13569.1|13563.1|13570.3|13565.9|13566.7|13562.1|342
1598948400000|2020-09-01 08:20:00|13569.2|13563.2|13571.4|13568.4|13573.9|13568.9|13568.2|13563.2|453
1598948700000|2020-09-01 08:25:00|13571.5|13568.5|13571.9|13565.9|13573.4|13569.1|13570.2|13565.3|196
1598949000000|2020-09-01 08:30:00|13571.8|13565.8|13577.3|13571.3|13577.4|13571.6|13570.3|13565|333
1598949300000|2020-09-01 08:35:00|13577|13571|13578.6|13572.6|13582.6|13577.8|13577|13571|488
1598949600000|2020-09-01 08:40:00|13578.7|13572.7|13581|13575|13581.4|13577.2|13577.1|13572.6|369
1598949900000|2020-09-01 08:45:00|13580.8|13574.8|13577.6|13574.6|13582.1|13577.5|13575.9|13571.1|382
1598950200000|2020-09-01 08:50:00|13577.7|13574.7|13580.1|13577.1|13581.4|13577.3|13577|13571.6|369
1598950500000|2020-09-01 08:55:00|13580.2|13577.2|13579.2|13573.2|13584.1|13578.9|13579|13573|228
1598950800000|2020-09-01 09:00:00|13579.1|13573.1|13577.6|13571.6|13580.2|13575.5|13576.1|13571.3|290
1598951100000|2020-09-01 09:05:00|13577.7|13571.7|13576.9|13573.9|13579.2|13574.8|13576.3|13571.6|341
1598951400000|2020-09-01 09:10:00|13577|13574|13577.8|13574.8|13581.2|13576.4|13576|13571.5|355
1598951700000|2020-09-01 09:15:00|13577.7|13574.7|13578.3|13575.3|13581.4|13576.8|13577.7|13572.6|354
1598952000000|2020-09-01 09:20:00|13578.2|13575.2|13578.8|13572.8|13581.3|13576.7|13577.5|13572.3|344
1598952300000|2020-09-01 09:25:00|13578.9|13572.9|13580.6|13574.6|13581.6|13577|13577.2|13572.7|296
1598952600000|2020-09-01 09:30:00|13579|13576|13579.9|13573.9|13583.4|13579|13579|13573.8|363
1598952900000|2020-09-01 09:35:00|13580|13574|13577.7|13571.7|13581.5|13576.7|13577.3|13571.3|395
1598953200000|2020-09-01 09:40:00|13577.4|13571.4|13576.7|13570.7|13578.3|13573.1|13574.5|13569.9|406
1598953500000|2020-09-01 09:45:00|13576|13570|13576.3|13570.3|13577.3|13571.3|13574.6|13568.6|336
1598953800000|2020-09-01 09:50:00|13576.2|13570.2|13577.3|13571.3|13577.8|13572.9|13574.5|13569.8|277
1598954100000|2020-09-01 09:55:00|13577.4|13571.4|13576.8|13573.8|13578.4|13574.1|13575.5|13571.1|237
1598954400000|2020-09-01 10:00:00|13576.7|13573.7|13583.3|13577.3|13583.3|13578.9|13576.6|13573.6|285
1598954700000|2020-09-01 10:05:00|13583.2|13577.2|13584.4|13581.4|13586|13581.5|13581.3|13577|287
1598955000000|2020-09-01 10:10:00|13584.5|13581.5|13578.7|13575.7|13585.9|13581.5|13578.7|13574.1|291
1598955300000|2020-09-01 10:15:00|13580.1|13574.1|13580.4|13574.4|13581.9|13577.4|13578.8|13574.1|212
1598955600000|2020-09-01 10:20:00|13580.3|13574.3|13573.2|13570.2|13580.3|13576|13572.7|13568.3|286
1598955900000|2020-09-01 10:25:00|13573.1|13570.1|13571.8|13568.8|13575.5|13571.1|13570.9|13566.3|346
1598956200000|2020-09-01 10:30:00|13571.7|13568.7|13573.2|13567.2|13574|13569.3|13571|13566.6|314
1598956500000|2020-09-01 10:35:00|13573.4|13567.4|13576.7|13570.7|13577.2|13572.2|13571.3|13566.9|273
1598956800000|2020-09-01 10:40:00|13576.9|13570.9|13572.8|13566.8|13577.1|13571.1|13572.3|13566.3|193
1598957100000|2020-09-01 10:45:00|13572.9|13566.9|13573.8|13567.8|13574.1|13569.3|13570.6|13566.1|226
1598957400000|2020-09-01 10:50:00|13573.7|13567.7|13568.3|13565.3|13573.9|13567.9|13567.8|13563.6|253
1598957700000|2020-09-01 10:55:00|13568.2|13565.2|13576|13573|13577.8|13573.1|13568|13563.6|418
1598958000000|2020-09-01 11:00:00|13576.1|13573.1|13579.8|13573.8|13580|13575.2|13574.9|13570.1|261
1598958300000|2020-09-01 11:05:00|13579.9|13573.9|13580.3|13574.3|13580.7|13576.1|13577.4|13572.5|277
1598958600000|2020-09-01 11:10:00|13580.4|13574.4|13579.5|13576.5|13581.9|13577.5|13577.7|13572.8|259
1598958900000|2020-09-01 11:15:00|13579.6|13576.6|13578.8|13575.8|13581.8|13577.4|13577.8|13573.3|313
1598959200000|2020-09-01 11:20:00|13578.7|13575.7|13579.9|13576.9|13582.6|13578.2|13578.6|13574.2|305
1598959500000|2020-09-01 11:25:00|13579.8|13576.8|13579.8|13573.8|13583.1|13579.1|13577.9|13572.9|384
1598959800000|2020-09-01 11:30:00|13579.9|13573.9|13577.9|13574.9|13579.9|13575|13576.4|13571.7|317
1598960100000|2020-09-01 11:35:00|13578|13575|13577.6|13571.6|13580.6|13576|13576|13570.9|311
1598960400000|2020-09-01 11:40:00|13577.7|13571.7|13577.7|13571.7|13580.6|13574.6|13575.4|13570.7|393
1598960700000|2020-09-01 11:45:00|13578.1|13572.1|13575.9|13572.9|13579.3|13574.8|13575.8|13570.9|345
1598961000000|2020-09-01 11:50:00|13575.8|13572.8|13578|13572|13579.2|13574.7|13575.8|13570.1|312
1598961300000|2020-09-01 11:55:00|13578.1|13572.1|13577.3|13574.3|13581.5|13577.3|13576.8|13572|330
1598961600000|2020-09-01 12:00:00|13577.5|13574.5|13580.6|13574.6|13581|13576.4|13577.1|13572.6|315
1598961900000|2020-09-01 12:05:00|13580.7|13574.7|13582|13576|13583|13578.3|13578.6|13574|353
1598962200000|2020-09-01 12:10:00|13582.1|13576.1|13579.8|13573.8|13582.5|13578.4|13577.9|13572.9|306
1598962500000|2020-09-01 12:15:00|13579.9|13573.9|13581.3|13578.3|13583.8|13579.4|13578.6|13573.7|345
1598962800000|2020-09-01 12:20:00|13581.7|13578.7|13584.7|13578.7|13584.8|13580|13581|13576.5|342
1598963100000|2020-09-01 12:25:00|13584.6|13578.6|13587.7|13581.7|13588|13582.1|13582.1|13577.6|333
1598963400000|2020-09-01 12:30:00|13587.3|13581.3|13584.7|13581.7|13588.3|13583.8|13584.4|13579.9|358
1598963700000|2020-09-01 12:35:00|13584.8|13581.8|13584.1|13581.1|13587.6|13583|13583.3|13578.8|331
1598964000000|2020-09-01 12:40:00|13584|13581|13583.7|13580.7|13587.4|13582.8|13583.3|13578.8|365
1598964300000|2020-09-01 12:45:00|13583.8|13580.8|13585.4|13582.4|13586.7|13582.4|13583.3|13578.9|245
1598964600000|2020-09-01 12:50:00|13584.9|13581.9|13582.8|13579.8|13586.9|13582.4|13581.8|13577.3|338
1598964900000|2020-09-01 12:55:00|13584.4|13578.4|13582.8|13576.8|13585.2|13580.4|13580.5|13575.7|397
1598965200000|2020-09-01 13:00:00|13582.9|13576.9|13584.1|13578.1|13585.3|13580.8|13579.5|13574.3|428
1598965500000|2020-09-01 13:05:00|13584|13578|13583.8|13580.8|13586.8|13582.1|13581.9|13577.2|365
1598965800000|2020-09-01 13:10:00|13583.7|13580.7|13579.8|13573.8|13586.7|13582.1|13578.5|13573.3|391
1598966100000|2020-09-01 13:15:00|13579.7|13573.7|13579.5|13576.5|13583.1|13578.6|13577.8|13573.3|366
1598966400000|2020-09-01 13:20:00|13579.4|13576.4|13583.9|13577.9|13584.7|13579.8|13574.5|13568.8|573
1598966700000|2020-09-01 13:25:00|13583.8|13577.8|13582.1|13579.1|13587.3|13581.3|13580.5|13576|440
1598967000000|2020-09-01 13:30:00|13582.3|13579.3|13589.7|13583.7|13590.2|13584.2|13582.2|13577.8|556
1598967300000|2020-09-01 13:35:00|13589.6|13583.6|13591.4|13585.4|13594.9|13589.9|13587.7|13583|495
1598967600000|2020-09-01 13:40:00|13591.5|13585.5|13591.7|13585.7|13592.4|13587.5|13589.1|13584.4|225
1598967900000|2020-09-01 13:45:00|13591.8|13585.8|13592.5|13586.5|13592.5|13587.7|13587.6|13582.9|307
1598968200000|2020-09-01 13:50:00|13592.6|13586.6|13593.3|13590.3|13595.5|13590.8|13590.9|13586.3|474
1598968500000|2020-09-01 13:55:00|13593.2|13590.2|13592.1|13586.1|13594.2|13590.3|13590.3|13585.7|329
1598968800000|2020-09-01 14:00:00|13592.2|13586.2|13601.8|13595.8|13603.9|13599.1|13592.2|13586.2|432
1598969100000|2020-09-01 14:05:00|13601.7|13595.7|13600.3|13594.3|13604.1|13599.5|13597.5|13591.5|539
1598969400000|2020-09-01 14:10:00|13600.2|13594.2|13595.5|13592.5|13602.4|13597|13595.4|13590.9|434
1598969700000|2020-09-01 14:15:00|13595.4|13592.4|13599.9|13593.9|13601.2|13596.7|13595.2|13590.8|507
1598970000000|2020-09-01 14:20:00|13600|13594|13598.6|13595.6|13601.6|13597|13596.1|13591.3|457
1598970300000|2020-09-01 14:25:00|13598.5|13595.5|13600.3|13597.3|13601.8|13597.6|13597|13591.9|445
1598970600000|2020-09-01 14:30:00|13600.2|13597.2|13602.2|13596.2|13602.5|13597.9|13597.2|13592.8|477
1598970900000|2020-09-01 14:35:00|13602.1|13596.1|13598|13592|13602.3|13597.5|13597.2|13591.8|369
1598971200000|2020-09-01 14:40:00|13598.2|13592.2|13605.1|13599.1|13606.1|13601|13597.6|13592.1|448
1598971500000|2020-09-01 14:45:00|13605|13599|13600.9|13597.9|13606.5|13601.8|13598.9|13594|420
1598971800000|2020-09-01 14:50:00|13601|13598|13599.3|13593.3|13602.8|13598.5|13596|13590.9|285
1598972100000|2020-09-01 14:55:00|13599.4|13593.4|13596.9|13590.9|13599.4|13593.4|13592.9|13588.3|401
1598972400000|2020-09-01 15:00:00|13596.8|13590.8|13596.3|13593.3|13599.1|13594.7|13594.8|13590.3|377
1598972700000|2020-09-01 15:05:00|13596.4|13593.4|13596.9|13590.9|13599.8|13594.7|13594.8|13588.8|359
1598973000000|2020-09-01 15:10:00|13597|13591|13595|13589|13599.5|13594.5|13594.3|13588.8|339
1598973300000|2020-09-01 15:15:00|13594.9|13588.9|13593.3|13590.3|13595.8|13591.7|13592.9|13588.4|250
1598973600000|2020-09-01 15:20:00|13593.4|13590.4|13600|13594|13600.4|13594.9|13593.2|13588.6|318
1598973900000|2020-09-01 15:25:00|13599.9|13593.9|13601.3|13595.3|13601.7|13596.4|13598.1|13592.1|301
1598974200000|2020-09-01 15:30:00|13601.2|13595.2|13599.6|13593.6|13601.5|13595.9|13597.2|13591.2|445
1598974500000|2020-09-01 15:35:00|13599.7|13593.7|13600|13597|13602.2|13597.6|13598.1|13593.7|284
1598974800000|2020-09-01 15:40:00|13600.2|13597.2|13599.8|13593.8|13602.1|13597.4|13598|13593.4|274
1598975100000|2020-09-01 15:45:00|13599.9|13593.9|13601|13595|13602.6|13597.7|13598.6|13593.8|322
1598975400000|2020-09-01 15:50:00|13601.1|13595.1|13600.7|13597.7|13602.5|13598.1|13599|13593.4|278
1598975700000|2020-09-01 15:55:00|13600.6|13597.6|13601.5|13595.5|13602.8|13598.4|13600|13595.4|184
1598976000000|2020-09-01 16:00:00|13601.4|13595.4|13602.2|13596.2|13602.6|13597.7|13600.1|13595.4|236
1598976300000|2020-09-01 16:05:00|13602.1|13596.1|13601.5|13595.5|13602.3|13597.8|13599.4|13593.9|257
1598976600000|2020-09-01 16:10:00|13601.4|13595.4|13600.4|13594.4|13602.4|13597.6|13599|13593.8|277
1598976900000|2020-09-01 16:15:00|13600.3|13594.3|13601.3|13595.3|13601.4|13595.7|13597.9|13593.2|232
1598977200000|2020-09-01 16:20:00|13601.4|13595.4|13602.1|13596.1|13602.2|13597.7|13599.4|13594.7|264
1598977500000|2020-09-01 16:25:00|13602|13596|13602.1|13596.1|13602.4|13597.8|13599.8|13595.2|284
1598977800000|2020-09-01 16:30:00|13602.2|13596.2|13605.6|13599.6|13605.8|13600.8|13602.1|13596.1|231
1598978100000|2020-09-01 16:35:00|13605.7|13599.7|13605.4|13599.4|13606.3|13601.6|13604.4|13599.3|222
1598978400000|2020-09-01 16:40:00|13605.3|13599.3|13605.4|13599.4|13606.3|13600.3|13604.4|13598.4|178
1598978700000|2020-09-01 16:45:00|13605.3|13599.3|13604.5|13598.5|13605.6|13600.8|13603.8|13598.5|214
1598979000000|2020-09-01 16:50:00|13604.4|13598.4|13603.1|13600.1|13604.9|13600.2|13602.8|13597.7|157
1598979300000|2020-09-01 16:55:00|13603|13600|13606.1|13600.1|13606.9|13600.9|13602.3|13597.3|270
1598979600000|2020-09-01 17:00:00|13606.2|13600.2|13608.6|13602.6|13609.3|13604.3|13605.9|13600.1|347
1598979900000|2020-09-01 17:05:00|13608.5|13602.5|13613.1|13607.1|13613.2|13608.6|13607|13602.3|338
1598980200000|2020-09-01 17:10:00|13613.2|13607.2|13614.1|13608.1|13615.8|13610.8|13611.9|13607.1|289
1598980500000|2020-09-01 17:15:00|13614.3|13608.3|13610.6|13604.6|13615.2|13609.2|13610.1|13604.1|326
1598980800000|2020-09-01 17:20:00|13610.8|13604.8|13609.1|13603.1|13611.6|13606.5|13607.9|13602.8|297
1598981100000|2020-09-01 17:25:00|13609|13603|13608.5|13602.5|13610.5|13604.5|13606.9|13602.4|266
1598981400000|2020-09-01 17:30:00|13608.4|13602.4|13607.4|13601.4|13609.3|13604.6|13605.8|13600.8|231
1598981700000|2020-09-01 17:35:00|13607.3|13601.3|13607.1|13601.1|13607.5|13602.7|13604.8|13600.1|408
1598982000000|2020-09-01 17:40:00|13607|13601|13607.8|13601.8|13607.8|13602.1|13603.9|13598.8|353
1598982300000|2020-09-01 17:45:00|13607.9|13601.9|13612.1|13606.1|13612.4|13606.4|13607|13601|344
1598982600000|2020-09-01 17:50:00|13612.3|13606.3|13610.3|13604.3|13612.8|13608.4|13609.2|13604.3|291
1598982900000|2020-09-01 17:55:00|13610.7|13604.7|13610|13604|13611.7|13607.2|13607|13602.4|497
1598983200000|2020-09-01 18:00:00|13609.9|13603.9|13611.4|13605.4|13612.2|13606.2|13608.8|13602.8|412
1598983500000|2020-09-01 18:05:00|13611.1|13605.1|13609.4|13603.4|13611.5|13607.2|13607.2|13602.5|368
1598983800000|2020-09-01 18:10:00|13609.3|13603.3|13609.3|13603.3|13610.1|13605.3|13606.9|13602.3|352
1598984100000|2020-09-01 18:15:00|13609.4|13603.4|13607.6|13601.6|13610.6|13605.5|13607.1|13601.5|329
1598984400000|2020-09-01 18:20:00|13607.7|13601.7|13607.9|13601.9|13609.5|13604.9|13606.5|13600.9|331
1598984700000|2020-09-01 18:25:00|13607.7|13601.7|13608.5|13602.5|13608.6|13602.6|13607.1|13601.1|291
1598985000000|2020-09-01 18:30:00|13608.6|13602.6|13609.6|13603.6|13610.7|13606.2|13607.4|13602.5|236
1598985300000|2020-09-01 18:35:00|13609.5|13603.5|13612.5|13606.5|13612.6|13608|13609.2|13603.5|206
1598985600000|2020-09-01 18:40:00|13612.6|13606.6|13614.6|13608.6|13614.7|13608.9|13610.7|13605.9|184
1598985900000|2020-09-01 18:45:00|13614.5|13608.5|13614.3|13611.3|13616.4|13611.3|13611.7|13606.8|305
1598986200000|2020-09-01 18:50:00|13614.1|13611.1|13618.6|13612.6|13619|13614.3|13613.8|13609.1|285
1598986500000|2020-09-01 18:55:00|13619|13613|13616.7|13610.7|13619.2|13614|13615|13610.5|228
1598986800000|2020-09-01 19:00:00|13616.6|13610.6|13619.7|13613.7|13619.7|13613.7|13616.5|13610.5|401
1598987100000|2020-09-01 19:05:00|13619.6|13613.6|13621|13615|13621.1|13615.1|13619|13613|194
1598987400000|2020-09-01 19:10:00|13620.9|13614.9|13621.2|13615.2|13622|13616|13620.1|13614.1|246
1598987700000|2020-09-01 19:15:00|13621.3|13615.3|13619.7|13613.7|13621.3|13615.3|13619.1|13613.1|324
1598988000000|2020-09-01 19:20:00|13619.6|13613.6|13618.5|13612.5|13620|13614|13616.9|13612.4|318
1598988300000|2020-09-01 19:25:00|13618.4|13612.4|13619.9|13613.9|13620.3|13614.4|13617.3|13612.4|290
1598988600000|2020-09-01 19:30:00|13620|13614|13619.2|13613.2|13620.8|13615.8|13618|13612.7|419
1598988900000|2020-09-01 19:35:00|13619.3|13613.3|13618|13612|13619.3|13613.3|13617.4|13611.4|305
1598989200000|2020-09-01 19:40:00|13617.9|13611.9|13617|13611|13618.1|13613.3|13615.2|13610.6|289
1598989500000|2020-09-01 19:45:00|13616.6|13610.6|13616.7|13610.7|13617.1|13612.1|13615|13610.3|186
1598989800000|2020-09-01 19:50:00|13616.8|13610.8|13614.3|13611.3|13616.9|13611.3|13614.2|13609.6|156
1598990100000|2020-09-01 19:55:00|13614.2|13611.2|13615.8|13609.8|13616.1|13611.3|13614|13609.4|124
1598990400000|2020-09-01 20:00:00|13615.7|13609.7|13616.1|13610.1|13616.5|13611.3|13614.3|13609.5|116
1598990700000|2020-09-01 20:05:00|13614.6|13611.6|13616.4|13610.4|13616.5|13611.6|13614.6|13610|96
1598991000000|2020-09-01 20:10:00|13616.3|13610.3|13615.8|13609.8|13616.5|13611.7|13614.7|13609.8|96
1598991300000|2020-09-01 20:15:00|13615.9|13609.9|13616.1|13610.1|13616.3|13611.7|13614.7|13609.6|95
1598991600000|2020-09-01 20:20:00|13616|13610|13615.9|13609.9|13616.2|13611.7|13614.7|13609.5|83
1598991900000|2020-09-01 20:25:00|13616|13610|13616.1|13610.1|13616.5|13611.3|13614.3|13609.8|104
1598992200000|2020-09-01 20:30:00|13616|13610|13615.1|13609.1|13616|13610|13614.8|13608.8|142
1598992500000|2020-09-01 20:35:00|13615.2|13609.2|13615.8|13609.8|13616.3|13610.3|13614.4|13608.4|126
1598992800000|2020-09-01 20:40:00|13615.7|13609.7|13615.4|13609.4|13615.7|13609.7|13614.6|13608.6|156
1598993100000|2020-09-01 20:45:00|13615.6|13609.6|13615.1|13609.1|13616.3|13610.3|13614.7|13608.7|131
1598993400000|2020-09-01 20:50:00|13615.4|13609.4|13615.8|13609.8|13617.2|13611.2|13614.8|13608.8|115
1598993700000|2020-09-01 20:55:00|13615.7|13609.7|13617.2|13611.2|13618.2|13612.2|13615.6|13609.6|149
1598994000000|2020-09-01 21:00:00|13619.1|13603.1|13620.9|13608.7|13623|13608.7|13614.7|13598.7|32
1598994300000|2020-09-01 21:05:00|13622|13606|13619.4|13609.7|13622.6|13611|13617.1|13605.6|133
1598994600000|2020-09-01 21:10:00|13619.8|13609|13619.4|13608.1|13622.1|13611|13617.1|13606.5|119
1598994900000|2020-09-01 21:15:00|13619.7|13607.8|13621.4|13607.8|13622.1|13611|13617.1|13606.9|112
1598995200000|2020-09-01 21:20:00|13617.1|13611|13619.8|13608.2|13622.1|13611|13617.1|13606.5|107
1598995500000|2020-09-01 21:25:00|13620.9|13607.3|13621|13606.8|13622.3|13610.6|13618|13606.3|188
1598995800000|2020-09-01 21:30:00|13621.3|13607.2|13619.7|13609.1|13622.1|13611|13617.1|13607|224
1598996100000|2020-09-01 21:35:00|13619.6|13609.2|13621.3|13608.4|13622.1|13610.9|13618|13606.3|154
1598996400000|2020-09-01 21:40:00|13621.5|13608.2|13620.9|13609.2|13622.2|13611|13618.4|13606.7|187
1598996700000|2020-09-01 21:45:00|13621.6|13609.9|13621.4|13609.6|13622.8|13612.5|13619|13606.6|229
1598997000000|2020-09-01 21:50:00|13622.2|13609.4|13621|13610.9|13623|13611.9|13618.5|13607.1|243
1598997300000|2020-09-01 21:55:00|13621.1|13610.6|13621.2|13609.4|13622.7|13612.3|13618|13608.4|190
1598997600000|2020-09-01 22:00:00|13621.3|13609.8|13617.5|13611.5|13623.2|13612.6|13617.5|13607.4|165
1598997900000|2020-09-01 22:05:00|13617.6|13611.4|13618.1|13612.1|13619.9|13612.4|13617.6|13609.7|133
1598998200000|2020-09-01 22:10:00|13618|13612|13618.2|13612.2|13619.1|13612.6|13617.9|13611.3|113
1598998500000|2020-09-01 22:15:00|13618.3|13611.3|13617.8|13611.8|13618.6|13612.5|13617.7|13610.7|81
1598998800000|2020-09-01 22:20:00|13618.2|13611.5|13614|13607.8|13619.1|13612.1|13613.7|13606.7|115
1598999100000|2020-09-01 22:25:00|13613.9|13607.9|13611.2|13605.2|13614.8|13608.3|13610.6|13604.6|203
1598999400000|2020-09-01 22:30:00|13611.1|13605.1|13611.4|13605.4|13612.6|13606.6|13610.5|13604.5|343
1598999700000|2020-09-01 22:35:00|13611.3|13605.3|13612|13606|13612.4|13606.4|13611.3|13605.3|183
1599000000000|2020-09-01 22:40:00|13612.1|13606.1|13611.4|13605.4|13612.7|13606.7|13611.2|13605.2|281
1599000300000|2020-09-01 22:45:00|13611.3|13605.3|13611.5|13605.5|13612.5|13606.5|13610.9|13604.9|365
1599000600000|2020-09-01 22:50:00|13611.4|13605.4|13611.9|13605.9|13612|13606|13610.2|13604.2|427
1599000900000|2020-09-01 22:55:00|13611.7|13605.7|13612.6|13606.6|13612.7|13606.7|13611.2|13605.2|401
1599001200000|2020-09-01 23:00:00|13612.3|13606.3|13612.3|13606.3|13612.5|13606.5|13611.8|13605.8|252
1599001500000|2020-09-01 23:05:00|13612.4|13606.4|13615.2|13609.2|13615.4|13609.4|13612.1|13606.1|172
1599001800000|2020-09-01 23:10:00|13615|13609|13615|13609|13615.4|13609.4|13614.8|13608.8|98
1599002100000|2020-09-01 23:15:00|13614.9|13608.9|13614.8|13608.8|13615.4|13610.6|13613.6|13608.6|199
1599002400000|2020-09-01 23:20:00|13614.9|13608.9|13615.4|13609.4|13615.6|13609.6|13612.8|13606.8|293
1599002700000|2020-09-01 23:25:00|13615.3|13609.3|13614.8|13608.8|13615.8|13611.1|13613.5|13608.8|244
1599003000000|2020-09-01 23:30:00|13615|13609|13614.1|13608.1|13615.2|13609.2|13613.6|13607.6|240
1599003300000|2020-09-01 23:35:00|13614|13608|13611|13605|13614|13608|13610.9|13604.9|284
1599003600000|2020-09-01 23:40:00|13611.1|13605.1|13611.1|13605.1|13611.3|13605.3|13610.4|13604.4|249
1599003900000|2020-09-01 23:45:00|13611|13605|13607.3|13601.3|13611|13606.3|13606.8|13600.8|246
1599004200000|2020-09-01 23:50:00|13606.9|13600.9|13608.4|13602.4|13610.1|13604.1|13606.6|13600.6|337
1599004500000|2020-09-01 23:55:00|13608.2|13602.2|13610.6|13604.6|13611.1|13605.1|13607.8|13601.8|527
1599004800000|2020-09-02 00:00:00|13610.7|13604.7|13609.4|13603.4|13614.9|13610.4|13607.8|13602.9|452
1599005100000|2020-09-02 00:05:00|13609.5|13603.5|13609.5|13606.5|13611.7|13607.2|13607.1|13602.4|281
1599005400000|2020-09-02 00:10:00|13609.3|13606.3|13609.6|13606.6|13611.5|13607.1|13607.7|13603.2|272
1599005700000|2020-09-02 00:15:00|13609.8|13606.8|13612.1|13609.1|13613.5|13609.5|13609.3|13604.6|401
1599006000000|2020-09-02 00:20:00|13613.6|13607.6|13610.9|13607.9|13615.7|13611|13610.7|13606.4|333
1599006300000|2020-09-02 00:25:00|13610.8|13607.8|13612.8|13606.8|13615.1|13610.4|13609.1|13605.3|405
1599006600000|2020-09-02 00:30:00|13612.9|13606.9|13608|13605|13614.4|13609.9|13607.9|13603.4|448
1599006900000|2020-09-02 00:35:00|13609.6|13603.6|13607.7|13604.7|13610.2|13605.8|13607.1|13602.9|181
1599007200000|2020-09-02 00:40:00|13607.6|13604.6|13608.7|13605.7|13611|13606.6|13607.6|13603.3|335
1599007500000|2020-09-02 00:45:00|13608.8|13605.8|13613.4|13610.4|13615.5|13610.6|13608.7|13605.1|315
1599007800000|2020-09-02 00:50:00|13613.5|13610.5|13613.8|13610.8|13616.9|13612.4|13611.6|13607.2|289
1599008100000|2020-09-02 00:55:00|13613.9|13610.9|13612|13609|13617|13612.7|13611.2|13606.7|472
1599008400000|2020-09-02 01:00:00|13612.1|13609.1|13617.5|13614.5|13619.5|13615|13610.8|13606.8|456
1599008700000|2020-09-02 01:05:00|13617.6|13614.6|13620|13617|13623.7|13619.2|13617.6|13613.3|475
1599009000000|2020-09-02 01:10:00|13620.1|13617.1|13621.6|13615.6|13622.3|13617.7|13618.2|13613|412
1599009300000|2020-09-02 01:15:00|13621.4|13615.4|13621.4|13615.4|13621.9|13617.4|13618.6|13614.1|312
1599009600000|2020-09-02 01:20:00|13621.5|13615.5|13619|13616|13622.3|13617.9|13617.7|13613.3|331
1599009900000|2020-09-02 01:25:00|13618.9|13615.9|13616.8|13610.8|13622.5|13618.1|13614.7|13610.1|236
1599010200000|2020-09-02 01:30:00|13615.6|13612.6|13623|13620|13628.1|13623.2|13615.6|13611.2|457
1599010500000|2020-09-02 01:35:00|13623.1|13620.1|13627.7|13624.7|13629.5|13625.3|13623.1|13618.5|490
1599010800000|2020-09-02 01:40:00|13627.8|13624.8|13624.2|13621.2|13629.2|13624.8|13621.8|13617.6|451
1599011100000|2020-09-02 01:45:00|13625.7|13619.7|13629.5|13626.5|13632.3|13627.8|13623.7|13619.3|405
1599011400000|2020-09-02 01:50:00|13629.6|13626.6|13626.5|13620.5|13632.2|13627.5|13624.1|13619.3|370
1599011700000|2020-09-02 01:55:00|13625.1|13622.1|13619.8|13616.8|13627.5|13622.9|13619.6|13615.2|358
1599012000000|2020-09-02 02:00:00|13619.9|13616.9|13622|13616|13623.5|13618.7|13619.7|13615.2|297
1599012300000|2020-09-02 02:05:00|13622.1|13616.1|13620.7|13614.7|13624.5|13620.1|13618.6|13613.9|363
1599012600000|2020-09-02 02:10:00|13619.2|13616.2|13617.2|13611.2|13621.3|13616.7|13615.8|13611.1|381
1599012900000|2020-09-02 02:15:00|13615.6|13612.6|13616.6|13613.6|13619|13614.6|13615.5|13611.6|500
1599013200000|2020-09-02 02:20:00|13616.7|13613.7|13611.2|13608.2|13618.7|13614.2|13610.7|13605.9|494
1599013500000|2020-09-02 02:25:00|13611.1|13608.1|13611.6|13608.6|13614.7|13610.1|13608.7|13603.6|388
1599013800000|2020-09-02 02:30:00|13613.1|13607.1|13614.6|13608.6|13615.5|13611.1|13611.5|13607.1|297
1599014100000|2020-09-02 02:35:00|13614.7|13608.7|13615.1|13612.1|13616.8|13612.5|13612.2|13607.8|359
1599014400000|2020-09-02 02:40:00|13615.2|13612.2|13617.1|13614.1|13618.6|13614.2|13614.4|13609.9|351
1599014700000|2020-09-02 02:45:00|13617.2|13614.2|13614.5|13611.5|13617.9|13614.2|13613.9|13609.2|312
1599015000000|2020-09-02 02:50:00|13614.4|13611.4|13616|13613|13618.4|13614|13614.1|13609.6|367
1599015300000|2020-09-02 02:55:00|13616.1|13613.1|13613.5|13610.5|13617.6|13613.2|13613.1|13608.6|289
1599015600000|2020-09-02 03:00:00|13613.4|13610.4|13614.7|13608.7|13615.4|13611|13612.2|13607.8|287
1599015900000|2020-09-02 03:05:00|13614.6|13608.6|13613.3|13610.3|13615.6|13611.4|13612.7|13608.1|225
1599016200000|2020-09-02 03:10:00|13613.4|13610.4|13612.6|13609.6|13615.1|13610.8|13612.3|13608.1|398
1599016500000|2020-09-02 03:15:00|13612.5|13609.5|13618.9|13612.9|13619.3|13614.1|13612.2|13608|370
1599016800000|2020-09-02 03:20:00|13618.8|13612.8|13620.1|13614.1|13620.3|13616|13616.8|13612|211
1599017100000|2020-09-02 03:25:00|13620|13614|13620.7|13614.7|13620.8|13616.2|13618.1|13613.7|184
1599017400000|2020-09-02 03:30:00|13620.8|13614.8|13618.9|13615.9|13621.4|13617.1|13618.9|13614.5|175
1599017700000|2020-09-02 03:35:00|13619|13616|13619.7|13616.7|13621.6|13617|13618.8|13614.6|226
1599018000000|2020-09-02 03:40:00|13619.6|13616.6|13620.8|13617.8|13622.2|13617.9|13619.4|13614.8|267
1599018300000|2020-09-02 03:45:00|13621|13618|13619.7|13616.7|13624|13619.6|13619.6|13615.3|275
1599018600000|2020-09-02 03:50:00|13619.6|13616.6|13616.5|13613.5|13621.4|13617|13616.5|13612|197
1599018900000|2020-09-02 03:55:00|13617.9|13611.9|13614.5|13611.5|13618.1|13613.5|13614.2|13609.6|334
1599019200000|2020-09-02 04:00:00|13614.4|13611.4|13612.7|13609.7|13615.7|13611.6|13612.6|13608.2|212
1599019500000|2020-09-02 04:05:00|13614.3|13608.3|13612.8|13609.8|13616.5|13611.9|13612.7|13608.2|172
1599019800000|2020-09-02 04:10:00|13612.9|13609.9|13612|13609|13615.4|13610.9|13611.9|13607.8|213
1599020100000|2020-09-02 04:15:00|13611.9|13608.9|13611.9|13608.9|13614.7|13610.1|13611.9|13607.4|195
1599020400000|2020-09-02 04:20:00|13612|13609|13611.1|13608.1|13613.1|13609|13610.1|13606|154
1599020700000|2020-09-02 04:25:00|13611|13608|13612.4|13606.4|13612.5|13608|13609.7|13605.8|190
1599021000000|2020-09-02 04:30:00|13612.3|13606.3|13608.7|13605.7|13613.5|13608.8|13608.4|13604.1|192
1599021300000|2020-09-02 04:35:00|13610.3|13604.3|13610.3|13604.3|13610.6|13606.3|13608.1|13603.6|216
1599021600000|2020-09-02 04:40:00|13610.4|13604.4|13610|13604|13611|13606.5|13608.4|13603.8|213
1599021900000|2020-09-02 04:45:00|13608.6|13605.6|13608.5|13605.5|13610|13605.7|13607.2|13602.7|203
1599022200000|2020-09-02 04:50:00|13608.4|13605.4|13610.5|13607.5|13611.8|13607.5|13608.4|13604.4|204
1599022500000|2020-09-02 04:55:00|13610.4|13607.4|13611|13608|13612.6|13608|13610.1|13605.7|176
1599022800000|2020-09-02 05:00:00|13610.9|13607.9|13610.8|13607.8|13612.9|13608.6|13610.4|13606.1|273
1599023100000|2020-09-02 05:05:00|13610.9|13607.9|13611.6|13605.6|13613|13608.5|13610.1|13605.5|197
1599023400000|2020-09-02 05:10:00|13610|13607|13609.3|13606.3|13612|13607.6|13608.7|13604.2|206
1599023700000|2020-09-02 05:15:00|13609.2|13606.2|13606.5|13603.5|13610.6|13606.5|13606.4|13601.9|299
1599024000000|2020-09-02 05:20:00|13606.4|13603.4|13607.7|13604.7|13609.4|13604.9|13606.4|13601.9|257
1599024300000|2020-09-02 05:25:00|13607.8|13604.8|13608.1|13602.1|13609.1|13604.8|13606.1|13601.5|303
1599024600000|2020-09-02 05:30:00|13606.5|13603.5|13606.6|13600.6|13608.2|13604|13604|13599.5|277
1599024900000|2020-09-02 05:35:00|13605.1|13602.1|13606.8|13603.8|13608.8|13604.4|13605.1|13601|190
1599025200000|2020-09-02 05:40:00|13606.9|13603.9|13606.4|13603.4|13608.9|13604.7|13606.3|13602.3|129
1599025500000|2020-09-02 05:45:00|13606.3|13603.3|13606.4|13603.4|13608.7|13604.4|13606.2|13602|159
1599025800000|2020-09-02 05:50:00|13606.5|13603.5|13605.3|13599.3|13606.6|13603.5|13603.2|13598.7|254
1599026100000|2020-09-02 05:55:00|13605.2|13599.2|13599.5|13596.5|13605.4|13600.8|13599.5|13595.1|225
1599026400000|2020-09-02 06:00:00|13599.6|13596.6|13596.1|13593.1|13601.5|13596.8|13594.4|13590.3|311
1599026700000|2020-09-02 06:05:00|13596.2|13593.2|13598.8|13595.8|13601|13596.6|13595.5|13591.2|232
1599027000000|2020-09-02 06:10:00|13598.7|13595.7|13597.3|13594.3|13598.7|13595.7|13597|13592.5|147
1599027300000|2020-09-02 06:15:00|13597.4|13594.4|13598.9|13595.9|13599.3|13596|13597.1|13593.3|149
1599027600000|2020-09-02 06:20:00|13599|13596|13598.5|13595.5|13600.5|13596|13597.5|13593.2|173
1599027900000|2020-09-02 06:25:00|13598.6|13595.6|13604.1|13601.1|13606.3|13601.1|13598.5|13594.3|245
1599028200000|2020-09-02 06:30:00|13604|13601|13605.9|13599.9|13606.3|13602.2|13602.4|13597.9|258
1599028500000|2020-09-02 06:35:00|13604.3|13601.3|13609|13603|13609|13604.4|13603.9|13599.5|247
1599028800000|2020-09-02 06:40:00|13607.4|13604.4|13605.4|13599.4|13608.9|13604.6|13602.4|13597.9|304
1599029100000|2020-09-02 06:45:00|13605.5|13599.5|13602.9|13599.9|13605.5|13599.9|13599.4|13595.1|307
1599029400000|2020-09-02 06:50:00|13603|13600|13606.3|13603.3|13609.5|13605|13602.8|13599.8|273
1599029700000|2020-09-02 06:55:00|13606.2|13603.2|13604.8|13601.8|13607.9|13603.9|13603.4|13598.9|287
1599030000000|2020-09-02 07:00:00|13604.7|13601.7|13610.5|13604.5|13610.8|13606.3|13603.7|13599.2|422
1599030300000|2020-09-02 07:05:00|13610.6|13604.6|13612|13609|13614.3|13609.5|13609.1|13604.1|411
1599030600000|2020-09-02 07:10:00|13612.1|13609.1|13612.5|13609.5|13615.4|13611.3|13612.1|13608.2|302
1599030900000|2020-09-02 07:15:00|13612.6|13609.6|13616.2|13610.2|13619.2|13615.1|13611|13606.6|321
1599031200000|2020-09-02 07:20:00|13616.3|13610.3|13615.9|13609.9|13616.9|13612.6|13611.3|13606.8|300
1599031500000|2020-09-02 07:25:00|13616|13610|13617.3|13614.3|13619|13614.5|13614.3|13609.9|299
1599031800000|2020-09-02 07:30:00|13617.4|13614.4|13623|13620|13626.3|13621.2|13617|13612.5|353
1599032100000|2020-09-02 07:35:00|13622.9|13619.9|13618.3|13615.3|13625.8|13621.2|13617.6|13613.2|331
1599032400000|2020-09-02 07:40:00|13618.4|13615.4|13616.9|13610.9|13619.7|13615.4|13615.5|13610.8|250
1599032700000|2020-09-02 07:45:00|13616.8|13610.8|13615.9|13609.9|13618.8|13614.1|13614.6|13609.8|332
1599033000000|2020-09-02 07:50:00|13616|13610|13617.7|13614.7|13619.6|13615|13614.3|13609.9|234
1599033300000|2020-09-02 07:55:00|13617.6|13614.6|13616.8|13613.8|13619.8|13615.5|13616|13612.2|253
1599033600000|2020-09-02 08:00:00|13616.7|13613.7|13616.7|13613.7|13618.4|13614.3|13614.7|13610.2|336
1599033900000|2020-09-02 08:05:00|13616.6|13613.6|13616.4|13613.4|13618.4|13613.7|13613|13608.8|366
1599034200000|2020-09-02 08:10:00|13616.6|13613.6|13617.2|13614.2|13618.2|13614.2|13615.4|13610.9|292
1599034500000|2020-09-02 08:15:00|13617.1|13614.1|13615|13612|13619.7|13615.2|13615|13611.1|260
1599034800000|2020-09-02 08:20:00|13614.9|13611.9|13614.5|13611.5|13617.2|13612.1|13612.1|13607.8|348
1599035100000|2020-09-02 08:25:00|13614.6|13611.6|13618.5|13612.5|13619|13614.5|13614.2|13609.8|319
1599035400000|2020-09-02 08:30:00|13617|13614|13618.6|13615.6|13620.3|13615.7|13616.8|13613.2|326
1599035700000|2020-09-02 08:35:00|13618.7|13615.7|13615.1|13612.1|13620.3|13616|13614.6|13610.3|305
1599036000000|2020-09-02 08:40:00|13615|13612|13613.8|13610.8|13616.1|13612.2|13612.5|13608.2|245
1599036300000|2020-09-02 08:45:00|13613.7|13610.7|13617.1|13614.1|13618.6|13614.4|13613.6|13610|266
1599036600000|2020-09-02 08:50:00|13617.2|13614.2|13619.5|13616.5|13622.2|13617.6|13616.5|13612.3|274
1599036900000|2020-09-02 08:55:00|13619.6|13616.6|13620.6|13614.6|13624.1|13619.4|13619.1|13614.6|268
1599037200000|2020-09-02 09:00:00|13619.1|13616.1|13617.8|13614.8|13622|13617.4|13617.5|13612.9|309
1599037500000|2020-09-02 09:05:00|13617.7|13614.7|13617.5|13614.5|13620.4|13616.1|13617.2|13612.9|276
1599037800000|2020-09-02 09:10:00|13617.6|13614.6|13617.9|13614.9|13620|13615.7|13615.3|13611|335
1599038100000|2020-09-02 09:15:00|13617.8|13614.8|13616.2|13613.2|13619.4|13614.9|13615.3|13610.9|264
1599038400000|2020-09-02 09:20:00|13616.3|13613.3|13619|13613|13620.5|13616.1|13616.2|13612|272
1599038700000|2020-09-02 09:25:00|13618.8|13612.8|13617.2|13611.2|13618.8|13614.2|13615.2|13610.5|253
1599039000000|2020-09-02 09:30:00|13617.1|13611.1|13615.1|13612.1|13618.4|13614.4|13614.6|13610.1|238
1599039300000|2020-09-02 09:35:00|13615|13612|13612.9|13609.9|13616.9|13612.3|13612.5|13608|241
1599039600000|2020-09-02 09:40:00|13613|13610|13613.9|13610.9|13616|13611.7|13612.8|13608.4|205
1599039900000|2020-09-02 09:45:00|13614.1|13611.1|13613.4|13610.4|13615.7|13611.7|13613|13608.5|259
1599040200000|2020-09-02 09:50:00|13613.3|13610.3|13612.3|13606.3|13615.7|13610.9|13610.9|13605.8|317
1599040500000|2020-09-02 09:55:00|13612.2|13606.2|13609.9|13603.9|13612.6|13607.4|13608.3|13603.9|266
1599040800000|2020-09-02 10:00:00|13610|13604|13608.6|13605.6|13610.3|13605.7|13607.6|13603.4|196
1599041100000|2020-09-02 10:05:00|13608.7|13605.7|13608.3|13605.3|13610.5|13605.8|13607.9|13603.4|210
1599041400000|2020-09-02 10:10:00|13608.2|13605.2|13609.9|13606.9|13610.3|13607.1|13608|13604.3|143
1599041700000|2020-09-02 10:15:00|13609.8|13606.8|13612.3|13609.3|13614.4|13610.4|13609.7|13605.7|260
1599042000000|2020-09-02 10:20:00|13612.2|13609.2|13612.4|13609.4|13616.2|13611.8|13612.1|13608|202
1599042300000|2020-09-02 10:25:00|13612.5|13609.5|13612.1|13609.1|13614.5|13610.2|13611.9|13607.5|192
1599042600000|2020-09-02 10:30:00|13612|13609|13609.5|13606.5|13614|13609.4|13608.7|13604.3|263
1599042900000|2020-09-02 10:35:00|13609.4|13606.4|13609.4|13606.4|13611.5|13607.7|13609.1|13604.6|226
1599043200000|2020-09-02 10:40:00|13609.5|13606.5|13612.3|13609.3|13614.3|13609.7|13609.2|13606.2|212
1599043500000|2020-09-02 10:45:00|13612.4|13609.4|13613|13610|13613.5|13610.5|13611.8|13608.8|217
1599043800000|2020-09-02 10:50:00|13612.9|13609.9|13613.6|13607.6|13615.2|13610.7|13611.9|13607.5|214
1599044100000|2020-09-02 10:55:00|13613.5|13607.5|13613.1|13610.1|13615|13610.3|13611.9|13607.4|159
1599044400000|2020-09-02 11:00:00|13613.2|13610.2|13613.1|13610.1|13615.9|13611.4|13613|13608.4|181
1599044700000|2020-09-02 11:05:00|13613.2|13610.2|13614.2|13611.2|13615.1|13611.4|13612.3|13608.3|180
1599045000000|2020-09-02 11:10:00|13614|13611|13615.2|13612.2|13616.7|13613.1|13614|13609.6|189
1599045300000|2020-09-02 11:15:00|13615.3|13612.3|13615.3|13612.3|13618|13614|13615.1|13610.6|253
1599045600000|2020-09-02 11:20:00|13615.4|13612.4|13619.8|13613.8|13620|13615.5|13615.2|13610.8|194
1599045900000|2020-09-02 11:25:00|13619.7|13613.7|13622.6|13616.6|13622.8|13618.1|13617|13612.3|309
1599046200000|2020-09-02 11:30:00|13622.7|13616.7|13625.2|13622.2|13626.5|13622.2|13621.3|13616.5|362
1599046500000|2020-09-02 11:35:00|13625.3|13622.3|13623.2|13617.2|13626|13622.3|13622.2|13616.3|292
1599046800000|2020-09-02 11:40:00|13623.1|13617.1|13621.3|13615.3|13623.5|13617.5|13619.6|13615.2|206
1599047100000|2020-09-02 11:45:00|13621.2|13615.2|13622.5|13619.5|13624.7|13619.5|13619.6|13614.6|211
1599047400000|2020-09-02 11:50:00|13622.1|13619.1|13626.1|13620.1|13626.3|13621.8|13621.9|13617.3|206
1599047700000|2020-09-02 11:55:00|13626.2|13620.2|13622.4|13619.4|13626.4|13621.9|13622.4|13617.7|173
1599048000000|2020-09-02 12:00:00|13622.3|13619.3|13620.8|13614.8|13623.9|13619.3|13619.6|13614.2|314
1599048300000|2020-09-02 12:05:00|13620.9|13614.9|13622.6|13616.6|13622.7|13618.3|13619.1|13614.3|238
1599048600000|2020-09-02 12:10:00|13622.7|13616.7|13621.8|13615.8|13623.9|13619.4|13621.1|13615.2|280
1599048900000|2020-09-02 12:15:00|13621.5|13615.5|13610.9|13604.9|13621.6|13615.6|13610.1|13604.1|413
1599049200000|2020-09-02 12:20:00|13610.3|13604.3|13615.4|13612.4|13617.6|13612.6|13610|13604|437
1599049500000|2020-09-02 12:25:00|13615.3|13612.3|13614.8|13608.8|13618.3|13613.9|13613.6|13608.8|368
1599049800000|2020-09-02 12:30:00|13614.9|13608.9|13618|13612|13619.1|13613.3|13613.4|13608.1|376
1599050100000|2020-09-02 12:35:00|13617.9|13611.9|13619.2|13613.2|13619.2|13614.7|13614.8|13609|361
1599050400000|2020-09-02 12:40:00|13619.6|13613.6|13618|13612|13620.4|13615.6|13616.3|13610.9|331
1599050700000|2020-09-02 12:45:00|13618.1|13612.1|13615|13609|13620|13615.5|13613.8|13609|375
1599051000000|2020-09-02 12:50:00|13613.6|13610.6|13616.1|13613.1|13617.5|13613.1|13613.6|13609.4|308
1599051300000|2020-09-02 12:55:00|13616|13613|13614.3|13611.3|13617.3|13613|13611.1|13606.2|366
1599051600000|2020-09-02 13:00:00|13614.2|13611.2|13616.3|13613.3|13620.2|13615.4|13614.1|13609.4|460
1599051900000|2020-09-02 13:05:00|13616.4|13613.4|13620.8|13614.8|13620.8|13616.2|13616.4|13611.8|294
1599052200000|2020-09-02 13:10:00|13620.9|13614.9|13618.7|13615.7|13622.5|13618|13617.9|13613.6|264
1599052500000|2020-09-02 13:15:00|13618.8|13615.8|13626|13620|13626.8|13622.1|13618.8|13615.1|329
1599052800000|2020-09-02 13:20:00|13625.9|13619.9|13625.3|13622.3|13628.3|13623.7|13622.9|13618.4|439
1599053100000|2020-09-02 13:25:00|13625.2|13622.2|13627.9|13624.9|13629.5|13625.1|13625|13620.7|353
1599053400000|2020-09-02 13:30:00|13628.1|13625.1|13632.4|13626.4|13636.6|13632.1|13626.7|13622.1|566
1599053700000|2020-09-02 13:35:00|13630.8|13627.8|13637|13631|13639.7|13633.8|13630.8|13626.9|447
1599054000000|2020-09-02 13:40:00|13636.9|13630.9|13634.6|13628.6|13639.2|13634.7|13633.2|13628.6|415
1599054300000|2020-09-02 13:45:00|13635.3|13629.3|13634.9|13628.9|13637.8|13632.8|13632.4|13627.6|399
1599054600000|2020-09-02 13:50:00|13635.3|13629.3|13639|13633|13640.7|13636.1|13634.1|13629.1|355
1599054900000|2020-09-02 13:55:00|13639.1|13633.1|13639.9|13633.9|13642|13636|13638.7|13633.1|265
1599055200000|2020-09-02 14:00:00|13640.5|13634.5|13636|13630|13641.2|13635.2|13635.7|13629.7|374
1599055500000|2020-09-02 14:05:00|13635.9|13629.9|13642.3|13636.3|13642.4|13636.4|13634.1|13629.2|452
1599055800000|2020-09-02 14:10:00|13642.2|13636.2|13643.3|13637.3|13647.1|13641.1|13642.2|13636.2|496
1599056100000|2020-09-02 14:15:00|13643.2|13637.2|13642.5|13636.5|13644.5|13639.7|13640.7|13635.4|422
1599056400000|2020-09-02 14:20:00|13642.6|13636.6|13639.7|13633.7|13643.1|13639|13637.6|13633.2|333
1599056700000|2020-09-02 14:25:00|13639.8|13633.8|13638.4|13632.4|13641.5|13636.1|13636.6|13631.8|361
1599057000000|2020-09-02 14:30:00|13638.3|13632.3|13630.1|13624.1|13638.7|13632.7|13627.7|13621.8|516
1599057300000|2020-09-02 14:35:00|13630|13624|13635.5|13629.5|13635.5|13630.9|13628.5|13624|442
1599057600000|2020-09-02 14:40:00|13635.4|13629.4|13639.1|13633.1|13639.6|13635|13633.9|13629.4|460
1599057900000|2020-09-02 14:45:00|13639|13633|13636.8|13630.8|13641.6|13636.7|13635.4|13630|371
1599058200000|2020-09-02 14:50:00|13636.2|13630.2|13634.6|13631.6|13638.7|13634.3|13634.3|13629.7|294
1599058500000|2020-09-02 14:55:00|13634.7|13631.7|13629.5|13623.5|13636.4|13631.8|13627.8|13623.3|374
1599058800000|2020-09-02 15:00:00|13629.6|13623.6|13627.9|13621.9|13630.6|13626.1|13626|13620.7|353
1599059100000|2020-09-02 15:05:00|13627.8|13621.8|13632.8|13626.8|13633|13628.3|13627.8|13621.8|307
1599059400000|2020-09-02 15:10:00|13632.7|13626.7|13632.3|13626.3|13632.8|13628.2|13630.8|13625.2|276
1599059700000|2020-09-02 15:15:00|13632.4|13626.4|13635.5|13629.5|13636.3|13631.3|13631.5|13626.4|285
1599060000000|2020-09-02 15:20:00|13635.6|13629.6|13634.1|13628.1|13635.6|13631|13632.2|13626.2|330
1599060300000|2020-09-02 15:25:00|13634.2|13628.2|13635.5|13629.5|13635.6|13630.9|13633.1|13627.1|252
1599060600000|2020-09-02 15:30:00|13635.4|13629.4|13630.9|13624.9|13635.8|13631.4|13629.5|13624.7|279
1599060900000|2020-09-02 15:35:00|13630.8|13624.8|13637.3|13631.3|13637.4|13632.5|13629.1|13624.6|422
1599061200000|2020-09-02 15:40:00|13637.5|13631.5|13637.4|13631.4|13637.7|13633|13633.6|13628.8|404
1599061500000|2020-09-02 15:45:00|13637.3|13631.3|13637|13631|13637.5|13633.1|13632.7|13627.5|370
1599061800000|2020-09-02 15:50:00|13637.7|13631.7|13636.4|13630.4|13638.6|13633.3|13635.3|13629.5|222
1599062100000|2020-09-02 15:55:00|13636.5|13630.5|13632.9|13626.9|13636.7|13631.3|13632.1|13626.7|196
1599062400000|2020-09-02 16:00:00|13633.2|13627.2|13637.9|13631.9|13638.1|13632.1|13631.8|13626.8|436
1599062700000|2020-09-02 16:05:00|13637.8|13631.8|13638.7|13632.7|13639.2|13634.3|13636.2|13631.1|326
1599063000000|2020-09-02 16:10:00|13638.3|13632.3|13636.5|13630.5|13639.6|13635.1|13635.3|13630.1|396
1599063300000|2020-09-02 16:15:00|13636.7|13630.7|13635.5|13629.5|13637.2|13631.3|13634|13628.6|222
1599063600000|2020-09-02 16:20:00|13635.4|13629.4|13636.8|13630.8|13638.5|13633.4|13632.9|13627.8|328
1599063900000|2020-09-02 16:25:00|13636.9|13630.9|13638.4|13632.4|13639|13633.7|13635.9|13630.5|294
1599064200000|2020-09-02 16:30:00|13638.3|13632.3|13635.8|13629.8|13638.8|13634|13635.1|13629.1|309
1599064500000|2020-09-02 16:35:00|13635.7|13629.7|13634.8|13628.8|13638.1|13632.1|13633.3|13628.7|203
1599064800000|2020-09-02 16:40:00|13634.9|13628.9|13635.3|13629.3|13636.7|13631.3|13634.3|13628.7|223
1599065100000|2020-09-02 16:45:00|13635.4|13629.4|13635.6|13629.6|13635.6|13630.3|13632.8|13627.9|194
1599065400000|2020-09-02 16:50:00|13635.7|13629.7|13632.8|13626.8|13635.7|13630.9|13631|13625.8|243
1599065700000|2020-09-02 16:55:00|13632.7|13626.7|13629|13623|13633|13627.4|13628.7|13622.7|248
1599066000000|2020-09-02 17:00:00|13627.5|13624.5|13630.7|13624.7|13631.2|13626.5|13627.5|13622.9|316
1599066300000|2020-09-02 17:05:00|13630.8|13624.8|13632.1|13626.1|13632.3|13627.5|13628.5|13624.1|251
1599066600000|2020-09-02 17:10:00|13631.9|13625.9|13630.5|13624.5|13633.6|13629.1|13630|13624.2|310
1599066900000|2020-09-02 17:15:00|13630.4|13624.4|13633.7|13627.7|13635|13629|13630.4|13624.4|304
1599067200000|2020-09-02 17:20:00|13633.9|13627.9|13634.7|13628.7|13635.5|13630.3|13632.9|13627.7|281
1599067500000|2020-09-02 17:25:00|13634.6|13628.6|13633.7|13627.7|13636|13631.4|13631.9|13627.1|193
1599067800000|2020-09-02 17:30:00|13633.8|13627.8|13633.3|13630.3|13635.7|13630.6|13633.2|13627.4|341
1599068100000|2020-09-02 17:35:00|13633|13630|13637.7|13631.7|13638.1|13633.5|13633|13628.8|357
1599068400000|2020-09-02 17:40:00|13638|13632|13633.1|13630.1|13638|13632.2|13632.6|13628.1|376
1599068700000|2020-09-02 17:45:00|13633.2|13630.2|13638.5|13632.5|13639|13634.3|13633.2|13628.4|370
1599069000000|2020-09-02 17:50:00|13638.6|13632.6|13637.3|13631.3|13639.5|13634.8|13635.9|13631.3|359
1599069300000|2020-09-02 17:55:00|13637.4|13631.4|13637.8|13631.8|13638.1|13633.5|13635.6|13631|257
1599069600000|2020-09-02 18:00:00|13637.9|13631.9|13640|13634|13640.8|13636.1|13636.8|13631.7|221
1599069900000|2020-09-02 18:05:00|13639.9|13633.9|13637.2|13631.2|13640|13635.1|13635.2|13630.4|461
1599070200000|2020-09-02 18:10:00|13637.1|13631.1|13638.9|13635.9|13641|13636.5|13636|13630.8|409
1599070500000|2020-09-02 18:15:00|13640.4|13634.4|13639.8|13633.8|13642.5|13637.1|13638.1|13633.4|361
1599070800000|2020-09-02 18:20:00|13639.7|13633.7|13639.1|13633.1|13640.7|13636|13637.4|13632.5|305
1599071100000|2020-09-02 18:25:00|13639|13633|13639.2|13633.2|13639.4|13634.7|13637|13631.8|269
1599071400000|2020-09-02 18:30:00|13639|13633|13639.9|13633.9|13640.2|13635.6|13637.3|13632.3|280
1599071700000|2020-09-02 18:35:00|13639.6|13633.6|13640.9|13634.9|13640.9|13636.2|13638.5|13633.6|252
1599072000000|2020-09-02 18:40:00|13639.4|13636.4|13641|13635|13642.1|13637.7|13638.9|13634|322
1599072300000|2020-09-02 18:45:00|13640.9|13634.9|13639.4|13636.4|13641.6|13637|13638.3|13633.8|245
1599072600000|2020-09-02 18:50:00|13639.3|13636.3|13640.9|13637.9|13642.6|13638.3|13638.9|13634.9|284
1599072900000|2020-09-02 18:55:00|13641|13638|13639.4|13636.4|13641.9|13638|13638.6|13633.5|284
1599073200000|2020-09-02 19:00:00|13639.5|13636.5|13641.5|13635.5|13641.9|13637.2|13639.5|13634.6|242
1599073500000|2020-09-02 19:05:00|13641.6|13635.6|13642.7|13636.7|13642.8|13638.2|13640|13635.6|253
1599073800000|2020-09-02 19:10:00|13642.6|13636.6|13638.9|13635.9|13642.8|13638|13638.8|13634.4|316
1599074100000|2020-09-02 19:15:00|13639|13636|13636.7|13630.7|13640.8|13636.1|13635|13630.6|326
1599074400000|2020-09-02 19:20:00|13636.6|13630.6|13633|13627|13637.3|13632.2|13631.5|13626.9|376
1599074700000|2020-09-02 19:25:00|13632.8|13626.8|13630.8|13627.8|13633.6|13629|13630.7|13625.8|360
1599075000000|2020-09-02 19:30:00|13630.9|13627.9|13633.2|13627.2|13634.5|13628.9|13630.9|13626.2|388
1599075300000|2020-09-02 19:35:00|13633.1|13627.1|13634.9|13628.9|13635.3|13630.6|13632.5|13626.5|271
1599075600000|2020-09-02 19:40:00|13635|13629|13633.3|13627.3|13635.3|13630.4|13631.8|13627.3|213
1599075900000|2020-09-02 19:45:00|13633.4|13627.4|13631.2|13625.2|13634.5|13629.6|13630.4|13625.2|338
1599076200000|2020-09-02 19:50:00|13629.8|13626.8|13631|13625|13632.7|13628|13629|13624.6|397
1599076500000|2020-09-02 19:55:00|13630.9|13624.9|13631|13625|13631.7|13627|13629.2|13624.3|303
1599076800000|2020-09-02 20:00:00|13631.1|13625.1|13631.6|13625.6|13632.2|13626.2|13631|13625|112
1599077100000|2020-09-02 20:05:00|13631.5|13625.5|13631.1|13625.1|13631.9|13627.2|13629.9|13625.1|70
1599077400000|2020-09-02 20:10:00|13631.2|13625.2|13630.7|13624.7|13631.2|13626.4|13629.2|13624.4|117
1599077700000|2020-09-02 20:15:00|13630.8|13624.8|13630.9|13624.9|13631|13626.3|13629.1|13624.4|85
1599078000000|2020-09-02 20:20:00|13629.3|13626.3|13630|13624|13631|13626.3|13628.5|13623.5|116
1599078300000|2020-09-02 20:25:00|13630.1|13624.1|13629.4|13623.4|13630.2|13625.5|13628.5|13623.1|103
1599078600000|2020-09-02 20:30:00|13629|13623|13627.3|13621.3|13629.3|13623.3|13626.7|13620.7|150
1599078900000|2020-09-02 20:35:00|13627.4|13621.4|13625.7|13622.7|13627.8|13622.8|13625.7|13620.8|73
1599079200000|2020-09-02 20:40:00|13625.6|13622.6|13627.3|13621.3|13628|13622.9|13625.6|13621|108
1599079500000|2020-09-02 20:45:00|13627.2|13621.2|13627.6|13621.6|13628|13622|13626.9|13620.9|99
1599079800000|2020-09-02 20:50:00|13627.4|13621.4|13628|13622|13628.3|13622.3|13627.4|13621.4|95
1599080100000|2020-09-02 20:55:00|13628.1|13622.1|13628.2|13622.2|13628.9|13622.9|13627.8|13621.8|159
1599080400000|2020-09-02 21:00:00|13628.4|13622.4|13635|13625.1|13637.1|13625.4|13627.8|13621.8|32
1599080700000|2020-09-02 21:05:00|13636.4|13624|13633.4|13627.4|13637.8|13627.7|13633.4|13622.1|77
1599081000000|2020-09-02 21:10:00|13635|13625.3|13635.3|13625.6|13636.8|13627.4|13633.4|13622.7|115
1599081300000|2020-09-02 21:15:00|13633.4|13625.4|13635.5|13623.5|13637.5|13627.3|13633.4|13622.6|116
1599081600000|2020-09-02 21:20:00|13635.6|13623.6|13635.8|13624|13637.2|13627.3|13633.4|13621.7|114
1599081900000|2020-09-02 21:25:00|13636.1|13623.6|13635.4|13627.3|13637.5|13627.3|13633.4|13622.8|186
1599082200000|2020-09-02 21:30:00|13635.5|13623|13636.8|13623.5|13638.9|13627.3|13633.4|13621.8|453
1599082500000|2020-09-02 21:35:00|13637.2|13623.9|13635.6|13625.5|13637.9|13627.3|13633.4|13622.9|240
1599082800000|2020-09-02 21:40:00|13635|13626.3|13636.2|13623.7|13638.3|13627.3|13633.4|13620.3|94
1599083100000|2020-09-02 21:45:00|13635.6|13623.9|13635.6|13624.2|13637.9|13627.3|13633.4|13622.7|123
1599083400000|2020-09-02 21:50:00|13634|13626.1|13634.1|13627.2|13637.4|13627.3|13633.4|13623.2|111
1599083700000|2020-09-02 21:55:00|13634.7|13625.1|13636.2|13625.1|13637.6|13627.2|13633.4|13623.2|116
1599084000000|2020-09-02 22:00:00|13635.1|13625|13630.8|13624.8|13636.9|13625.4|13630.4|13622.1|355
1599084300000|2020-09-02 22:05:00|13630.9|13624.9|13631.5|13625.1|13633|13625.9|13630.5|13624|224
1599084600000|2020-09-02 22:10:00|13632.1|13625.2|13630.4|13624.4|13633.1|13625.6|13630.3|13623.9|195
1599084900000|2020-09-02 22:15:00|13630.8|13624.3|13630.4|13624.4|13631.2|13624.9|13629.7|13623.7|208
1599085200000|2020-09-02 22:20:00|13630.3|13624.3|13630.9|13624.9|13631.2|13625.2|13629.9|13623.9|273
1599085500000|2020-09-02 22:25:00|13630.8|13624.8|13630.9|13624.9|13631.2|13625.2|13629.7|13623.7|263
1599085800000|2020-09-02 22:30:00|13630.7|13624.7|13630.6|13624.6|13631.9|13625.9|13630|13624|330
1599086100000|2020-09-02 22:35:00|13630.7|13624.7|13630.8|13624.8|13631.8|13625.8|13630.2|13624.2|307
1599086400000|2020-09-02 22:40:00|13630.9|13624.9|13630.3|13624.3|13631.2|13625.2|13629.9|13623.9|184
1599086700000|2020-09-02 22:45:00|13630.2|13624.2|13629.7|13623.7|13630.9|13624.9|13629.6|13623.6|108
1599087000000|2020-09-02 22:50:00|13629.6|13623.6|13629.4|13623.4|13630.6|13624.6|13629.3|13623.3|250
1599087300000|2020-09-02 22:55:00|13629.6|13623.6|13629.7|13623.7|13630.2|13624.2|13629.2|13623.2|293
1599087600000|2020-09-02 23:00:00|13629.4|13623.4|13628|13622|13629.7|13623.7|13627.7|13621.7|199
1599087900000|2020-09-02 23:05:00|13628.1|13622.1|13627|13621|13628.3|13622.3|13627|13621|210
1599088200000|2020-09-02 23:10:00|13627.5|13621.5|13627.2|13621.2|13628.2|13622.2|13627|13621|189
1599088500000|2020-09-02 23:15:00|13627.4|13621.4|13627.4|13621.4|13628.2|13623.5|13626.5|13621.2|128
1599088800000|2020-09-02 23:20:00|13627.5|13621.5|13627.6|13621.6|13628|13622.9|13625.9|13621.1|133
1599089100000|2020-09-02 23:25:00|13627.7|13621.7|13627.4|13621.4|13628.1|13622.1|13627.2|13621.2|143
1599089400000|2020-09-02 23:30:00|13627.5|13621.5|13628.1|13622.1|13628.5|13622.5|13627.3|13621.3|161
1599089700000|2020-09-02 23:35:00|13628.2|13622.2|13626.1|13620.1|13628.4|13622.4|13625.9|13619.9|192
1599090000000|2020-09-02 23:40:00|13626|13620|13625.7|13619.7|13626.6|13622.1|13624.7|13619.7|171
1599090300000|2020-09-02 23:45:00|13625.8|13619.8|13626.7|13620.7|13627.6|13622.8|13624.3|13619.8|177
1599090600000|2020-09-02 23:50:00|13626.8|13620.8|13628|13622|13628.2|13622.4|13624.9|13620.3|185
1599090900000|2020-09-02 23:55:00|13628.1|13622.1|13629.7|13623.7|13629.8|13624.9|13626.9|13621.6|229
1599091200000|2020-09-03 00:00:00|13629.9|13623.9|13635.3|13629.3|13637.2|13631.5|13628.4|13623.6|499
1599091500000|2020-09-03 00:05:00|13635.2|13629.2|13633.8|13627.8|13635.7|13631.3|13632.7|13627.5|296
1599091800000|2020-09-03 00:10:00|13633.9|13627.9|13633.4|13630.4|13635.2|13630.6|13631.6|13627.1|300
1599092100000|2020-09-03 00:15:00|13633.5|13630.5|13632|13626|13635|13630.5|13629.7|13625.3|235
1599092400000|2020-09-03 00:20:00|13631.9|13625.9|13628|13625|13632.4|13627.9|13627.9|13623.4|183
1599092700000|2020-09-03 00:25:00|13628.1|13625.1|13630.1|13624.1|13631|13626.1|13626.6|13622.2|225
1599093000000|2020-09-03 00:30:00|13630|13624|13630|13627|13631.8|13627.5|13627.5|13623.1|224
1599093300000|2020-09-03 00:35:00|13630.1|13627.1|13631.7|13628.7|13634.1|13630.2|13629.9|13626.8|245
1599093600000|2020-09-03 00:40:00|13631.8|13628.8|13632.2|13629.2|13634.4|13629.9|13631.6|13627.1|181
1599093900000|2020-09-03 00:45:00|13632.1|13629.1|13633.6|13630.6|13636.1|13631.7|13632|13628.5|181
1599094200000|2020-09-03 00:50:00|13633.5|13630.5|13634.2|13631.2|13635.5|13631.3|13631.8|13627.2|277
1599094500000|2020-09-03 00:55:00|13634.3|13631.3|13639.7|13633.7|13640.6|13636.3|13634.3|13629.7|346
1599094800000|2020-09-03 01:00:00|13639.8|13633.8|13638.6|13632.6|13640|13635.5|13635.9|13631.4|389
1599095100000|2020-09-03 01:05:00|13636.9|13633.9|13637.4|13631.4|13637.9|13634.1|13634.1|13629.7|219
1599095400000|2020-09-03 01:10:00|13637.3|13631.3|13639.3|13633.3|13639.4|13634.4|13635.3|13630.1|250
1599095700000|2020-09-03 01:15:00|13639.2|13633.2|13637.9|13631.9|13640.1|13634.1|13637.5|13631.5|274
1599096000000|2020-09-03 01:20:00|13637.8|13631.8|13639.6|13633.6|13642.5|13637.7|13635.5|13631|357
1599096300000|2020-09-03 01:25:00|13638.2|13635.2|13637.4|13634.4|13639.9|13635.2|13636.9|13632.5|131
1599096600000|2020-09-03 01:30:00|13637.3|13634.3|13635.7|13632.7|13640.3|13636|13635.7|13631.9|296
1599096900000|2020-09-03 01:35:00|13635|13632|13630.5|13627.5|13636.8|13633.1|13629.4|13624.9|314
1599097200000|2020-09-03 01:40:00|13630.6|13627.6|13632.4|13626.4|13634.6|13630|13630.5|13626.3|201
1599097500000|2020-09-03 01:45:00|13632.6|13626.6|13627.1|13624.1|13632.6|13627.9|13626.9|13622.3|278
1599097800000|2020-09-03 01:50:00|13627|13624|13624.5|13621.5|13628.4|13624.2|13622.6|13618.2|346
1599098100000|2020-09-03 01:55:00|13624.4|13621.4|13627.4|13621.4|13629.9|13625.3|13624.4|13620.4|286
1599098400000|2020-09-03 02:00:00|13625.8|13622.8|13624.9|13621.9|13629.6|13625.2|13624.8|13620.6|328
1599098700000|2020-09-03 02:05:00|13624.8|13621.8|13625.3|13622.3|13628.1|13623.4|13624.2|13619.7|339
1599099000000|2020-09-03 02:10:00|13625.4|13622.4|13625.3|13622.3|13627.4|13622.7|13624.9|13620.4|264
1599099300000|2020-09-03 02:15:00|13625.2|13622.2|13625|13622|13627.2|13623|13624.8|13620.5|179
1599099600000|2020-09-03 02:20:00|13624.9|13621.9|13623.6|13620.6|13626|13622.1|13623.6|13619.4|205
1599099900000|2020-09-03 02:25:00|13623.5|13620.5|13625.3|13622.3|13628.3|13623.8|13623.2|13619.2|251
1599100200000|2020-09-03 02:30:00|13625.4|13622.4|13624.6|13621.6|13628.2|13623.6|13624.4|13620|293
1599100500000|2020-09-03 02:35:00|13624.5|13621.5|13625.4|13622.4|13627|13622.7|13623.8|13619.4|277
1599100800000|2020-09-03 02:40:00|13625.5|13622.5|13626.5|13623.5|13628.3|13623.9|13625.2|13620.8|195
1599101100000|2020-09-03 02:45:00|13626.7|13623.7|13626.9|13623.9|13628.5|13624.6|13626.1|13622|308
1599101400000|2020-09-03 02:50:00|13627|13624|13626.7|13623.7|13629.1|13624.8|13625.8|13621.5|228
1599101700000|2020-09-03 02:55:00|13626.5|13623.5|13625.2|13622.2|13628.5|13624|13625.2|13620.7|227
1599102000000|2020-09-03 03:00:00|13625.3|13622.3|13625.4|13622.4|13627.5|13623.2|13624.5|13620.1|209
1599102300000|2020-09-03 03:05:00|13625.5|13622.5|13625.2|13622.2|13627.5|13622.9|13625.1|13620.6|151
1599102600000|2020-09-03 03:10:00|13625.3|13622.3|13625|13622|13626.9|13622.7|13624|13619.9|210
1599102900000|2020-09-03 03:15:00|13625.1|13622.1|13626|13623|13628|13623.6|13624.7|13620.7|315
1599103200000|2020-09-03 03:20:00|13626.1|13623.1|13626.9|13623.9|13628.2|13624.2|13625.9|13621.5|216
1599103500000|2020-09-03 03:25:00|13627|13624|13626.4|13623.4|13628|13624|13626.1|13621.7|198
1599103800000|2020-09-03 03:30:00|13626.5|13623.5|13625.2|13622.2|13628.1|13623.6|13625.2|13620.8|195
1599104100000|2020-09-03 03:35:00|13625.3|13622.3|13625.2|13622.2|13628.3|13623.9|13624.9|13620.5|202
1599104400000|2020-09-03 03:40:00|13625.1|13622.1|13625.4|13622.4|13625.6|13622.6|13625|13622|136
1599104700000|2020-09-03 03:45:00|13625.5|13622.5|13626.1|13623.1|13627.4|13623.3|13625.3|13621|157
1599105000000|2020-09-03 03:50:00|13626|13623|13626.7|13623.7|13628.2|13624|13625.9|13622.1|135
1599105300000|2020-09-03 03:55:00|13626.8|13623.8|13626.9|13623.9|13628.2|13624.4|13626|13621.6|179
1599105600000|2020-09-03 04:00:00|13627|13624|13626.4|13623.4|13628.5|13624.3|13626.2|13621.6|270
1599105900000|2020-09-03 04:05:00|13626.3|13623.3|13626.1|13623.1|13628|13623.6|13625.5|13621|211
1599106200000|2020-09-03 04:10:00|13626|13623|13629.8|13626.8|13631.4|13626.9|13626|13621.8|191
1599106500000|2020-09-03 04:15:00|13629.7|13626.7|13631.2|13625.2|13631.9|13627.3|13628.4|13623.9|302
1599106800000|2020-09-03 04:20:00|13631|13625|13631.2|13625.2|13631.5|13626.9|13628.6|13624.3|166
1599107100000|2020-09-03 04:25:00|13629.4|13626.4|13630|13627|13631.7|13627.5|13629.2|13624.7|88
1599107400000|2020-09-03 04:30:00|13629.9|13626.9|13631.2|13628.2|13633.6|13629.6|13629.2|13626.2|221
1599107700000|2020-09-03 04:35:00|13631.3|13628.3|13630.9|13627.9|13633.3|13628.9|13630.9|13626.7|121
1599108000000|2020-09-03 04:40:00|13631|13628|13634.9|13631.9|13636.8|13632.2|13630.8|13627.6|202
1599108300000|2020-09-03 04:45:00|13634.8|13631.8|13636.3|13633.3|13637.3|13633.3|13633.9|13629.5|216
1599108600000|2020-09-03 04:50:00|13636.2|13633.2|13631.6|13628.6|13637.5|13633.4|13631|13626.7|286
1599108900000|2020-09-03 04:55:00|13631.7|13628.7|13634.5|13631.5|13636.4|13631.8|13631.3|13627.1|209
1599109200000|2020-09-03 05:00:00|13634.6|13631.6|13637.1|13634.1|13639.5|13635.1|13634|13630.1|355
1599109500000|2020-09-03 05:05:00|13637|13634|13634.6|13631.6|13638.9|13634.4|13634.5|13630.2|224
1599109800000|2020-09-03 05:10:00|13634.7|13631.7|13635.3|13632.3|13637.2|13632.7|13633.9|13629.7|230
1599110100000|2020-09-03 05:15:00|13635.2|13632.2|13633.9|13630.9|13636.1|13632.2|13633|13629|185
1599110400000|2020-09-03 05:20:00|13634|13631|13635.3|13632.3|13637.2|13632.7|13633.6|13629.3|245
1599110700000|2020-09-03 05:25:00|13635.2|13632.2|13635.8|13632.8|13637.5|13633|13633.5|13629.3|222
1599111000000|2020-09-03 05:30:00|13635.9|13632.9|13635.6|13629.6|13640.5|13636.1|13634.2|13629.4|376
1599111300000|2020-09-03 05:35:00|13635.7|13629.7|13635.1|13632.1|13636|13632.3|13633.3|13628.8|256
1599111600000|2020-09-03 05:40:00|13635|13632|13636.5|13633.5|13637.4|13633.5|13634.4|13630.2|335
1599111900000|2020-09-03 05:45:00|13636.6|13633.6|13637|13631|13639.6|13635.3|13635.2|13630.8|321
1599112200000|2020-09-03 05:50:00|13636.9|13630.9|13635.2|13632.2|13637.3|13632.9|13634.6|13630.2|248
1599112500000|2020-09-03 05:55:00|13635.1|13632.1|13639.1|13636.1|13641.7|13637.1|13635.1|13631.1|283
1599112800000|2020-09-03 06:00:00|13638.9|13635.9|13641.7|13638.7|13643.9|13639.6|13636.8|13632.6|267
1599113100000|2020-09-03 06:05:00|13641.8|13638.8|13637.9|13634.9|13644.6|13640|13637.8|13633.9|298
1599113400000|2020-09-03 06:10:00|13638.1|13635.1|13637.8|13634.8|13642.3|13638|13637.8|13633.2|322
1599113700000|2020-09-03 06:15:00|13637.9|13634.9|13638.9|13635.9|13640.4|13636|13636.5|13632.2|199
1599114000000|2020-09-03 06:20:00|13639|13636|13636.1|13633.1|13640|13636|13636|13631.5|163
1599114300000|2020-09-03 06:25:00|13636.2|13633.2|13636.5|13633.5|13638.7|13634.4|13635.2|13631.4|139
1599114600000|2020-09-03 06:30:00|13636.4|13633.4|13638.6|13635.6|13639.8|13635.7|13636.1|13631.7|204
1599114900000|2020-09-03 06:35:00|13638.5|13635.5|13640.4|13634.4|13642.2|13637.8|13638.1|13633.5|328
1599115200000|2020-09-03 06:40:00|13640.2|13634.2|13643.5|13640.5|13645|13640.5|13639.5|13634.2|284
1599115500000|2020-09-03 06:45:00|13643.6|13640.6|13645|13642|13650.8|13646.3|13642.7|13638.2|408
1599115800000|2020-09-03 06:50:00|13645.1|13642.1|13645.9|13642.9|13649.4|13644.9|13645|13640.7|258
1599116100000|2020-09-03 06:55:00|13645.7|13642.7|13643.7|13640.7|13646.6|13643.6|13641.6|13637.2|243
1599116400000|2020-09-03 07:00:00|13643.8|13640.8|13645.6|13642.6|13648.3|13643.7|13641.6|13637|338
1599116700000|2020-09-03 07:05:00|13645.5|13642.5|13646.9|13643.9|13649.8|13645.7|13645.3|13641.3|262
1599117000000|2020-09-03 07:10:00|13646.8|13643.8|13643.9|13640.9|13648.6|13644.1|13643.1|13638.6|299
1599117300000|2020-09-03 07:15:00|13643.8|13640.8|13643.5|13640.5|13647.4|13642.9|13642.5|13637.7|331
1599117600000|2020-09-03 07:20:00|13643.6|13640.6|13639.8|13636.8|13645|13640.6|13638.5|13634|334
1599117900000|2020-09-03 07:25:00|13639.9|13636.9|13642.7|13636.7|13644.9|13640.5|13639.9|13635.5|339
1599118200000|2020-09-03 07:30:00|13642.6|13636.6|13637.8|13634.8|13642.8|13638.2|13637.5|13632.6|383
1599118500000|2020-09-03 07:35:00|13639.1|13633.1|13638.2|13632.2|13639.4|13634.9|13636.3|13631.7|275
1599118800000|2020-09-03 07:40:00|13638.3|13632.3|13636.9|13633.9|13638.7|13634.6|13635.6|13630.6|213
1599119100000|2020-09-03 07:45:00|13637|13634|13641.4|13635.4|13641.4|13636.7|13636.9|13632.5|295
1599119400000|2020-09-03 07:50:00|13641.3|13635.3|13640.6|13637.6|13642.6|13638.1|13638.9|13634.6|369
1599119700000|2020-09-03 07:55:00|13640.7|13637.7|13641.1|13635.1|13641.9|13637.7|13638.7|13634|308
1599120000000|2020-09-03 08:00:00|13641.2|13635.2|13636.8|13633.8|13641.2|13636.7|13636.5|13631.9|366
1599120300000|2020-09-03 08:05:00|13637|13634|13640.7|13637.7|13642.6|13638.2|13636.9|13632.6|331
1599120600000|2020-09-03 08:10:00|13640.6|13637.6|13639.2|13636.2|13642.6|13638.2|13639|13634.1|314
1599120900000|2020-09-03 08:15:00|13639.1|13636.1|13639.8|13636.8|13642.4|13638|13637|13632.4|278
1599121200000|2020-09-03 08:20:00|13639.9|13636.9|13639.1|13636.1|13642.6|13638.1|13638|13633.5|316
1599121500000|2020-09-03 08:25:00|13639|13636|13641.7|13638.7|13643.7|13639.1|13638.8|13634.4|219
1599121800000|2020-09-03 08:30:00|13641.8|13638.8|13640.2|13637.2|13643.4|13638.9|13640.2|13635.9|226
1599122100000|2020-09-03 08:35:00|13639.5|13636.5|13639.4|13636.4|13642.1|13637.6|13638.2|13633.7|258
1599122400000|2020-09-03 08:40:00|13639.3|13636.3|13635.4|13632.4|13640.5|13636.4|13635.3|13630|332
1599122700000|2020-09-03 08:45:00|13635.6|13632.6|13634.6|13631.6|13637.1|13632.7|13632.9|13628.4|304
1599123000000|2020-09-03 08:50:00|13634.7|13631.7|13632.5|13629.5|13636.2|13631.7|13632|13627.6|266
1599123300000|2020-09-03 08:55:00|13632.6|13629.6|13634.3|13631.3|13636.6|13631.9|13632.5|13628.1|167
1599123600000|2020-09-03 09:00:00|13634.1|13631.1|13636.2|13633.2|13638.1|13633.4|13633.7|13628.8|242
1599123900000|2020-09-03 09:05:00|13636.3|13633.3|13639|13633|13639.5|13635.1|13635.7|13631.2|227
1599124200000|2020-09-03 09:10:00|13638.9|13632.9|13639|13636|13641.3|13636.8|13637.1|13632.6|308
1599124500000|2020-09-03 09:15:00|13640.5|13634.5|13642.7|13636.7|13642.8|13638.3|13637.8|13633.3|272
1599124800000|2020-09-03 09:20:00|13642.8|13636.8|13639.8|13633.8|13643.5|13638.8|13638.1|13633.6|262
1599125100000|2020-09-03 09:25:00|13639.7|13633.7|13640.2|13634.2|13640.2|13635|13636.5|13630.5|188
1599125400000|2020-09-03 09:30:00|13640|13634|13638.9|13635.9|13641|13636.4|13637.7|13632.9|202
1599125700000|2020-09-03 09:35:00|13639|13636|13641|13635|13641.1|13636.8|13636.3|13631.7|274
1599126000000|2020-09-03 09:40:00|13639.5|13636.5|13641.6|13638.6|13643.8|13639.2|13639|13634.7|265
1599126300000|2020-09-03 09:45:00|13641.5|13638.5|13641.5|13638.5|13644.3|13639.8|13640.9|13636.8|259
1599126600000|2020-09-03 09:50:00|13641.4|13638.4|13644.6|13641.6|13646.2|13641.8|13641.1|13636.7|313
1599126900000|2020-09-03 09:55:00|13644.7|13641.7|13647.1|13644.1|13650.1|13646.1|13644.6|13640.9|250
1599127200000|2020-09-03 10:00:00|13647|13644|13646.3|13643.3|13650|13645.5|13645.7|13641.1|277
1599127500000|2020-09-03 10:05:00|13646.4|13643.4|13645.6|13642.6|13648.2|13643.8|13645.5|13640.9|211
1599127800000|2020-09-03 10:10:00|13645.5|13642.5|13645.8|13639.8|13647.2|13642.7|13643.9|13639.5|225
1599128100000|2020-09-03 10:15:00|13645.9|13639.9|13649.5|13643.5|13649.5|13645.2|13643.8|13639.4|222
1599128400000|2020-09-03 10:20:00|13649.6|13643.6|13646.8|13643.8|13650.2|13645.7|13645.5|13641|264
1599128700000|2020-09-03 10:25:00|13646.7|13643.7|13647|13641|13648|13643.7|13644.2|13639.1|292
1599129000000|2020-09-03 10:30:00|13645.5|13642.5|13648.3|13645.3|13650.1|13645.7|13645.4|13640.9|310
1599129300000|2020-09-03 10:35:00|13648.2|13645.2|13649.8|13646.8|13652.1|13647.1|13647.5|13643.1|259
1599129600000|2020-09-03 10:40:00|13649.9|13646.9|13650.1|13647.1|13651.1|13647.2|13647.5|13642.6|240
1599129900000|2020-09-03 10:45:00|13650.2|13647.2|13653.2|13647.2|13653.3|13648.9|13649.9|13645.9|217
1599130200000|2020-09-03 10:50:00|13651.6|13648.6|13652|13649|13653.8|13649.7|13650.7|13646|238
1599130500000|2020-09-03 10:55:00|13651.8|13648.8|13650.8|13647.8|13654.8|13650.2|13650.1|13645.8|231
1599130800000|2020-09-03 11:00:00|13650.9|13647.9|13650.7|13647.7|13653.2|13648.7|13649.7|13645.5|327
1599131100000|2020-09-03 11:05:00|13650.9|13647.9|13655.1|13652.1|13656.7|13652.2|13650.7|13646.6|318
1599131400000|2020-09-03 11:10:00|13655|13652|13654.7|13651.7|13657.4|13652.9|13653.6|13649.2|360
1599131700000|2020-09-03 11:15:00|13654.6|13651.6|13653.3|13650.3|13656.5|13652|13653|13648.7|276
1599132000000|2020-09-03 11:20:00|13653.2|13650.2|13654.6|13651.6|13656.7|13652.3|13652.4|13648.2|343
1599132300000|2020-09-03 11:25:00|13654.4|13651.4|13657.3|13651.3|13658.5|13653.9|13654.4|13650.3|342
1599132600000|2020-09-03 11:30:00|13657.5|13651.5|13658.1|13652.1|13658.3|13653.2|13655.6|13650.2|178
1599132900000|2020-09-03 11:35:00|13658|13652|13657.8|13651.8|13659.4|13653.4|13657.2|13651.2|191
1599133200000|2020-09-03 11:40:00|13657.9|13651.9|13661.6|13655.6|13661.7|13657.2|13657.6|13651.6|218
1599133500000|2020-09-03 11:45:00|13661.4|13655.4|13661.1|13655.1|13663.1|13657.4|13659.6|13653.7|223
1599133800000|2020-09-03 11:50:00|13661.2|13655.2|13660.3|13654.3|13661.4|13656.7|13659.2|13653.2|281
1599134100000|2020-09-03 11:55:00|13660.4|13654.4|13658.2|13652.2|13660.9|13656.2|13658|13652|256
1599134400000|2020-09-03 12:00:00|13658.1|13652.1|13657.1|13654.1|13661|13656.2|13656.7|13650.8|311
1599134700000|2020-09-03 12:05:00|13657.2|13654.2|13658.2|13652.2|13659|13654.5|13655.5|13650.4|297
1599135000000|2020-09-03 12:10:00|13658.1|13652.1|13658.6|13652.6|13658.6|13653.6|13653.8|13648.9|319
1599135300000|2020-09-03 12:15:00|13658.5|13652.5|13657.3|13651.3|13659.4|13654.7|13654.9|13650.8|364
1599135600000|2020-09-03 12:20:00|13657.2|13651.2|13653.3|13647.3|13657.9|13653.3|13651.9|13647.3|286
1599135900000|2020-09-03 12:25:00|13653.4|13647.4|13652.5|13641.8|13654.5|13648.9|13650.7|13641.3|267
1599136200000|2020-09-03 12:30:00|13653.8|13641.5|13646.4|13640.4|13655.8|13649.5|13646.3|13640.3|328
1599136500000|2020-09-03 12:35:00|13646.6|13640.6|13646.2|13640.2|13648.2|13643|13644.5|13638.5|402
1599136800000|2020-09-03 12:40:00|13646.3|13640.3|13650.3|13644.3|13650.4|13645.6|13646.3|13640.3|358
1599137100000|2020-09-03 12:45:00|13650.2|13644.2|13652.7|13646.7|13653.1|13648.5|13649.7|13643.7|244
1599137400000|2020-09-03 12:50:00|13653|13647|13646.4|13640.4|13654.2|13648.7|13646.4|13640.4|238
1599137700000|2020-09-03 12:55:00|13646.5|13640.5|13645|13639|13648.4|13642.5|13644|13638.8|253
1599138000000|2020-09-03 13:00:00|13645.1|13639.1|13644.9|13638.9|13647.7|13643|13644|13638|251
1599138300000|2020-09-03 13:05:00|13644.8|13638.8|13647.4|13641.4|13647.4|13642.9|13643.2|13638.2|261
1599138600000|2020-09-03 13:10:00|13647.3|13641.3|13644.3|13638.3|13647.5|13642.1|13642.7|13637.9|294
1599138900000|2020-09-03 13:15:00|13644.1|13638.1|13643|13637|13644.5|13639.1|13640.9|13636.3|282
1599139200000|2020-09-03 13:20:00|13643.1|13637.1|13642.2|13636.2|13643.4|13638.7|13640.3|13635.4|306
1599139500000|2020-09-03 13:25:00|13642.3|13636.3|13639.6|13633.6|13643.3|13637.5|13639.6|13633.6|273
1599139800000|2020-09-03 13:30:00|13639.7|13633.7|13644.7|13638.7|13645|13639|13639.5|13633.6|379
1599140100000|2020-09-03 13:35:00|13644.6|13638.6|13643.1|13637.1|13645.3|13640.2|13641.3|13636.9|367
1599140400000|2020-09-03 13:40:00|13643.2|13637.2|13645.2|13639.2|13646.8|13641.1|13642.6|13636.6|372
1599140700000|2020-09-03 13:45:00|13645.1|13639.1|13642.7|13636.7|13645.8|13641.2|13640.1|13635.4|336
1599141000000|2020-09-03 13:50:00|13642.6|13636.6|13645.1|13639.1|13646.4|13641.9|13641.7|13636.6|370
1599141300000|2020-09-03 13:55:00|13645|13639|13645.2|13639.2|13647.3|13642.1|13643.6|13638.8|209
1599141600000|2020-09-03 14:00:00|13645.3|13639.3|13643.7|13637.7|13645.4|13639.4|13641.3|13636.6|339
1599141900000|2020-09-03 14:05:00|13643.6|13637.6|13646|13640|13647.2|13642.7|13642.4|13637.6|335
1599142200000|2020-09-03 14:10:00|13646.1|13640.1|13647.8|13644.8|13651.2|13645.8|13642.4|13637.4|418
1599142500000|2020-09-03 14:15:00|13648.3|13645.3|13653.3|13650.3|13655.8|13651.3|13648.3|13643.8|478
1599142800000|2020-09-03 14:20:00|13654.7|13648.7|13656.1|13650.1|13657.2|13652.4|13651.8|13647.1|418
1599143100000|2020-09-03 14:25:00|13656|13650|13652.3|13646.3|13656.1|13650.1|13647.8|13642.7|442
1599143400000|2020-09-03 14:30:00|13652.2|13646.2|13653.2|13647.2|13655.2|13649.2|13651.2|13645.2|432
1599143700000|2020-09-03 14:35:00|13653.3|13647.3|13654.1|13648.1|13654.7|13649.8|13648.4|13643.2|380
1599144000000|2020-09-03 14:40:00|13653.9|13647.9|13650.6|13644.6|13655.6|13650.1|13649.2|13643.7|360
1599144300000|2020-09-03 14:45:00|13650.5|13644.5|13650.6|13644.6|13654.4|13649.7|13648.5|13643.7|483
1599144600000|2020-09-03 14:50:00|13650.7|13644.7|13649.9|13643.9|13651.8|13646.5|13647.5|13642.3|419
1599144900000|2020-09-03 14:55:00|13649.8|13643.8|13649.9|13643.9|13654.2|13648.2|13648.5|13643|434
1599145200000|2020-09-03 15:00:00|13650|13644|13652.8|13646.8|13653.2|13648|13648.3|13643.1|487
1599145500000|2020-09-03 15:05:00|13652.9|13646.9|13654.5|13648.5|13655.8|13650.8|13651|13646.3|482
1599145800000|2020-09-03 15:10:00|13654.6|13648.6|13655.2|13649.2|13655.2|13649.7|13651.4|13645.9|445
1599146100000|2020-09-03 15:15:00|13655.1|13649.1|13661.4|13655.4|13661.8|13657.2|13654.8|13648.8|447
1599146400000|2020-09-03 15:20:00|13661.3|13655.3|13659.8|13653.8|13665.5|13661.3|13659.1|13653.6|529
1599146700000|2020-09-03 15:25:00|13659.7|13653.7|13658.8|13652.8|13661|13655|13656.2|13651.1|408
1599147000000|2020-09-03 15:30:00|13659|13653|13659.2|13653.2|13660.3|13654.7|13655.1|13650.1|510
1599147300000|2020-09-03 15:35:00|13659.1|13653.1|13657.5|13651.5|13661.3|13656.4|13657.5|13651.5|413
1599147600000|2020-09-03 15:40:00|13657.6|13651.6|13658.5|13652.5|13658.5|13652.5|13656.7|13650.7|362
1599147900000|2020-09-03 15:45:00|13658.4|13652.4|13658.1|13652.1|13659.6|13653.6|13654.6|13649.8|307
1599148200000|2020-09-03 15:50:00|13658|13652|13656.4|13650.4|13658.5|13653.2|13655.9|13650.4|325
1599148500000|2020-09-03 15:55:00|13656.5|13650.5|13659.9|13653.9|13660.6|13656|13656.3|13650.5|364
1599148800000|2020-09-03 16:00:00|13659.8|13653.8|13657.2|13651.2|13660.5|13655|13655.3|13650.5|460
1599149100000|2020-09-03 16:05:00|13657.1|13651.1|13655.4|13649.4|13658.5|13653.5|13653.8|13648.6|472
1599149400000|2020-09-03 16:10:00|13655.2|13649.2|13649.6|13643.6|13655.7|13651.1|13648.9|13643.5|468
1599149700000|2020-09-03 16:15:00|13649.5|13643.5|13649.1|13643.1|13651.3|13645.3|13647.9|13641.9|370
1599150000000|2020-09-03 16:20:00|13649.2|13643.2|13650.9|13644.9|13651.4|13646.6|13647.7|13642.4|459
1599150300000|2020-09-03 16:25:00|13651|13645|13648.8|13642.8|13651.3|13645.3|13646.5|13641.4|506
1599150600000|2020-09-03 16:30:00|13648.7|13642.7|13651.2|13645.2|13651.3|13646.7|13644.8|13640.3|412
1599150900000|2020-09-03 16:35:00|13651.3|13645.3|13645.8|13639.8|13651.4|13646.7|13645.1|13639.1|430
1599151200000|2020-09-03 16:40:00|13645.7|13639.7|13647.1|13641.1|13647.9|13643.5|13643.9|13638.8|285
1599151500000|2020-09-03 16:45:00|13647.2|13641.2|13651.1|13645.1|13651.2|13645.2|13646.6|13640.6|383
1599151800000|2020-09-03 16:50:00|13651|13645|13650.5|13644.5|13651.6|13645.6|13649.9|13643.9|465
1599152100000|2020-09-03 16:55:00|13650.4|13644.4|13650.6|13644.6|13651.2|13645.2|13647.5|13641.5|409
1599152400000|2020-09-03 17:00:00|13649.9|13643.9|13652.3|13646.3|13653.5|13647.5|13649.7|13643.7|358
1599152700000|2020-09-03 17:05:00|13652.2|13646.2|13651.3|13645.3|13652.8|13647.8|13650.1|13644.1|474
1599153000000|2020-09-03 17:10:00|13651.2|13645.2|13648|13642|13651.5|13645.5|13647.7|13641.7|436
1599153300000|2020-09-03 17:15:00|13648.1|13642.1|13650|13644|13651.7|13645.7|13647.5|13642|428
1599153600000|2020-09-03 17:20:00|13650.1|13644.1|13645.8|13639.8|13650.3|13644.9|13645.3|13639.3|449
1599153900000|2020-09-03 17:25:00|13645.9|13639.9|13645.2|13639.2|13647.8|13642.9|13644.3|13638.3|488
1599154200000|2020-09-03 17:30:00|13645.3|13639.3|13648.5|13642.5|13649.5|13643.5|13645.2|13639.2|498
1599154500000|2020-09-03 17:35:00|13648.2|13642.2|13649.7|13643.7|13649.9|13643.9|13646.4|13640.6|462
1599154800000|2020-09-03 17:40:00|13649.3|13643.3|13651.1|13645.1|13651.9|13646.1|13647.8|13642.2|401
1599155100000|2020-09-03 17:45:00|13650.9|13644.9|13650.2|13644.2|13651.3|13646.2|13647.5|13643|552
1599155400000|2020-09-03 17:50:00|13650.1|13644.1|13646.7|13640.7|13650.2|13644.5|13645.1|13640.5|425
1599155700000|2020-09-03 17:55:00|13646.8|13640.8|13643.9|13640.9|13647.7|13642.8|13643.5|13639.1|471
1599156000000|2020-09-03 18:00:00|13644|13641|13643.2|13637.2|13646.5|13641.8|13641.6|13637.1|392
1599156300000|2020-09-03 18:05:00|13643.3|13637.3|13644.3|13638.3|13644.6|13639.4|13641|13636.1|391
1599156600000|2020-09-03 18:10:00|13644.2|13638.2|13645.8|13639.8|13647|13642.5|13641.4|13636.5|318
1599156900000|2020-09-03 18:15:00|13646|13640|13646.7|13640.7|13647.5|13642.5|13643.9|13639.4|310
1599157200000|2020-09-03 18:20:00|13646.6|13640.6|13644.7|13638.7|13646.7|13641.2|13642.9|13638.5|219
1599157500000|2020-09-03 18:25:00|13643.2|13640.2|13644.1|13638.1|13645.5|13640.3|13641.3|13636.7|340
1599157800000|2020-09-03 18:30:00|13644.9|13638.9|13642.1|13636.1|13645|13640.3|13639.9|13635.5|464
1599158100000|2020-09-03 18:35:00|13642.2|13636.2|13641.6|13635.6|13642.8|13638.2|13638.7|13634.2|432
1599158400000|2020-09-03 18:40:00|13641.7|13635.7|13642.6|13636.6|13642.8|13638.3|13639.7|13635.2|409
1599158700000|2020-09-03 18:45:00|13641|13638|13641.2|13638.2|13642.8|13638.3|13640.1|13635.5|361
1599159000000|2020-09-03 18:50:00|13642|13636|13642.8|13636.8|13644.3|13639.4|13640.6|13636|304
1599159300000|2020-09-03 18:55:00|13642.9|13636.9|13645.6|13639.6|13646.6|13640.8|13641.3|13636.2|351
1599159600000|2020-09-03 19:00:00|13645.5|13639.5|13645.7|13639.7|13645.9|13640.9|13642.1|13637.3|306
1599159900000|2020-09-03 19:05:00|13645.8|13639.8|13643.5|13637.5|13646.5|13640.9|13642.5|13636.5|478
1599160200000|2020-09-03 19:10:00|13643.6|13637.6|13645.9|13639.9|13647.7|13643.1|13642.4|13637.5|289
1599160500000|2020-09-03 19:15:00|13646|13640|13648.9|13642.9|13649.4|13644.9|13645|13640|409
1599160800000|2020-09-03 19:20:00|13649|13643|13650.5|13644.5|13650.5|13645.3|13647.6|13642.5|335
1599161100000|2020-09-03 19:25:00|13650.4|13644.4|13651.5|13645.5|13651.5|13645.5|13646.9|13642.3|530
1599161400000|2020-09-03 19:30:00|13651.4|13645.4|13651.7|13645.7|13652.1|13646.9|13649.9|13643.9|600
1599161700000|2020-09-03 19:35:00|13651.8|13645.8|13650.1|13644.1|13651.8|13645.8|13647.2|13642.4|433
1599162000000|2020-09-03 19:40:00|13650|13644|13650.1|13644.1|13651.1|13646.1|13648.4|13643.5|361
1599162300000|2020-09-03 19:45:00|13650|13644|13652.5|13646.5|13653.2|13648.7|13649.2|13643.9|313
1599162600000|2020-09-03 19:50:00|13652.6|13646.6|13649.7|13643.7|13652.9|13648|13647.8|13642.9|324
1599162900000|2020-09-03 19:55:00|13649.5|13643.5|13649.1|13643.1|13650.3|13644.7|13647.6|13642.3|251
1599163200000|2020-09-03 20:00:00|13649|13643|13648.9|13642.9|13649.2|13643.2|13648.8|13642.8|114
1599163500000|2020-09-03 20:05:00|13648.8|13642.8|13649.2|13643.2|13649.7|13643.7|13648.6|13642.6|109
1599163800000|2020-09-03 20:10:00|13649.3|13643.3|13649.4|13643.4|13649.6|13643.6|13649|13643|79
1599164100000|2020-09-03 20:15:00|13649.2|13643.2|13649|13643|13649.5|13644.8|13647.8|13643|96
1599164400000|2020-09-03 20:20:00|13649.1|13643.1|13648.9|13642.9|13649.3|13643.3|13648.6|13642.6|62
1599164700000|2020-09-03 20:25:00|13649.2|13643.2|13648.8|13642.8|13649.2|13643.2|13648.5|13642.5|86
1599165000000|2020-09-03 20:30:00|13648.6|13642.6|13648.7|13642.7|13648.9|13642.9|13648.3|13642.3|72
1599165300000|2020-09-03 20:35:00|13648.6|13642.6|13649.3|13643.3|13649.3|13643.3|13648.6|13642.6|89
1599165600000|2020-09-03 20:40:00|13649.4|13643.4|13649.3|13643.3|13649.6|13643.6|13648.9|13642.9|90
1599165900000|2020-09-03 20:45:00|13649.1|13643.1|13649.2|13643.2|13649.6|13643.6|13648.9|13642.9|113
1599166200000|2020-09-03 20:50:00|13649.1|13643.1|13649.2|13643.2|13649.6|13643.6|13648.4|13642.4|94
1599166500000|2020-09-03 20:55:00|13649.4|13643.4|13649.6|13643.6|13649.7|13643.7|13648.4|13642.4|165
1599166800000|2020-09-03 21:00:00|13650.1|13644.1|13657.9|13644.7|13658.1|13645.3|13650.1|13644.1|36
1599167100000|2020-09-03 21:05:00|13659.8|13644.5|13653.2|13643.4|13661.5|13645.5|13653.2|13643.4|100
1599167400000|2020-09-03 21:10:00|13659.8|13643.8|13660.5|13644.5|13661.2|13645.2|13653.2|13643.7|103
1599167700000|2020-09-03 21:15:00|13659.4|13643.7|13659|13644.3|13660.8|13644.8|13653.2|13643.7|86
1599168000000|2020-09-03 21:20:00|13659.7|13644.7|13660.2|13644.2|13661.3|13645.3|13653.2|13642.2|102
1599168300000|2020-09-03 21:25:00|13660.5|13644.5|13660.4|13644.4|13661.7|13645.7|13653.2|13642.3|108
1599168600000|2020-09-03 21:30:00|13660.2|13644.2|13660.6|13644.6|13661.5|13645.9|13653.5|13643.4|126
1599168900000|2020-09-03 21:35:00|13659.4|13644.7|13658.8|13643.8|13661.8|13645.8|13653.5|13643.4|110
1599169200000|2020-09-03 21:40:00|13659.9|13643.9|13658|13643.6|13661.9|13645.9|13653.1|13643|128
1599169500000|2020-09-03 21:45:00|13658.1|13643.9|13660.4|13644.4|13661.3|13645.3|13653.1|13642.9|178
1599169800000|2020-09-03 21:50:00|13660.5|13644.5|13658.6|13644.1|13661.1|13645.1|13653|13642.8|164
1599170100000|2020-09-03 21:55:00|13659|13644|13656.3|13640.3|13660.5|13644.7|13653|13639.4|180
1599170400000|2020-09-03 22:00:00|13657|13641|13656.8|13640.8|13657.9|13644.5|13655|13639.2|175
1599170700000|2020-09-03 22:05:00|13656.6|13640.6|13655.9|13639.9|13656.6|13642.5|13653.1|13637.7|98
1599171000000|2020-09-03 22:10:00|13656|13640|13654.3|13645.7|13658|13646.4|13652.4|13638.7|186
1599171300000|2020-09-03 22:15:00|13653.9|13645.8|13653|13646.6|13657.8|13646.9|13652.4|13643.1|210
1599171600000|2020-09-03 22:20:00|13653.8|13645.8|13654.5|13645.2|13655.2|13647.4|13652.5|13644.8|112
1599171900000|2020-09-03 22:25:00|13655.4|13647.1|13654.3|13646.7|13655.5|13647.6|13652.6|13646|157
1599172200000|2020-09-03 22:30:00|13653.6|13647.6|13654.8|13648|13655.6|13648.5|13652.7|13646.5|169
1599172500000|2020-09-03 22:35:00|13654.7|13648.1|13653.3|13647.3|13656|13649.3|13652.7|13646.6|303
1599172800000|2020-09-03 22:40:00|13653.6|13647.6|13654.7|13648.7|13655.1|13649.1|13653|13647|457
1599173100000|2020-09-03 22:45:00|13654.3|13648.3|13654.4|13648.4|13655.3|13649.3|13653.8|13647.8|405
1599173400000|2020-09-03 22:50:00|13654.3|13648.3|13655.5|13649.5|13655.7|13649.7|13654|13648|348
1599173700000|2020-09-03 22:55:00|13655|13649|13654.9|13648.9|13655.6|13649.6|13654.4|13648.4|236
1599174000000|2020-09-03 23:00:00|13654.1|13648.1|13654.2|13648.2|13655.3|13649.3|13653.9|13647.9|182
1599174300000|2020-09-03 23:05:00|13654|13648|13653|13647|13654.3|13648.3|13652.7|13646.7|255
1599174600000|2020-09-03 23:10:00|13653.1|13647.1|13655.5|13649.5|13655.6|13649.6|13652.5|13646.5|190
1599174900000|2020-09-03 23:15:00|13655.4|13649.4|13658.6|13652.6|13658.6|13652.6|13655.4|13649.4|223
1599175200000|2020-09-03 23:20:00|13658.5|13652.5|13658.1|13652.1|13659.7|13653.7|13657.8|13651.8|208
1599175500000|2020-09-03 23:25:00|13658|13652|13657.6|13651.6|13658.4|13652.4|13657|13651|180
1599175800000|2020-09-03 23:30:00|13657.5|13651.5|13659.7|13653.7|13660.5|13654.8|13656.9|13650.9|216
1599176100000|2020-09-03 23:35:00|13659.8|13653.8|13659.3|13653.3|13660.1|13654.1|13659|13653|141
1599176400000|2020-09-03 23:40:00|13659.2|13653.2|13659.9|13653.9|13660.4|13655.9|13658.1|13653.1|199
1599176700000|2020-09-03 23:45:00|13659.8|13653.8|13662.3|13656.3|13662.6|13656.9|13659.8|13653.8|181
1599177000000|2020-09-03 23:50:00|13662.2|13656.2|13662.4|13656.4|13662.6|13657.9|13660.6|13656.1|137
1599177300000|2020-09-03 23:55:00|13662.5|13656.5|13662.7|13656.7|13662.9|13658.1|13660.7|13656.2|191
1599177600000|2020-09-04 00:00:00|13662.6|13656.6|13658.9|13652.9|13662.6|13658.2|13657.5|13652.9|404
1599177900000|2020-09-04 00:05:00|13659|13653|13654.5|13651.5|13659.3|13654.8|13654.3|13650|389
1599178200000|2020-09-04 00:10:00|13656|13650|13653.3|13650.3|13656.9|13652.3|13652.4|13647.9|361
1599178500000|2020-09-04 00:15:00|13654.5|13648.5|13648.8|13645.8|13654.9|13650.5|13648.8|13644.8|247
1599178800000|2020-09-04 00:20:00|13648.7|13645.7|13649|13646|13651.6|13647.3|13647.8|13643.3|228
1599179100000|2020-09-04 00:25:00|13649.1|13646.1|13651.2|13648.2|13652.8|13648.4|13647.9|13643.7|205
1599179400000|2020-09-04 00:30:00|13652.6|13646.6|13648.4|13645.4|13652.6|13648.3|13648.3|13644|165
1599179700000|2020-09-04 00:35:00|13648.3|13645.3|13647.2|13644.2|13651.1|13646.8|13646.7|13642.1|241
1599180000000|2020-09-04 00:40:00|13649.1|13643.1|13645|13642|13649.5|13644.9|13644.2|13639.7|274
1599180300000|2020-09-04 00:45:00|13644.9|13641.9|13647.5|13644.5|13648.6|13644.5|13643.9|13639.7|215
1599180600000|2020-09-04 00:50:00|13647.4|13644.4|13647.7|13644.7|13649.4|13645|13644.8|13640.3|215
1599180900000|2020-09-04 00:55:00|13647.8|13644.8|13648.2|13645.2|13649.1|13645.2|13644.9|13640.5|244
1599181200000|2020-09-04 01:00:00|13648.1|13645.1|13643.9|13640.9|13648.6|13645.1|13643.9|13639.5|244
1599181500000|2020-09-04 01:05:00|13644|13641|13643|13640|13645.8|13641.4|13640.1|13635.5|300
1599181800000|2020-09-04 01:10:00|13643.2|13640.2|13645.6|13639.6|13646.5|13642.1|13642.7|13638.7|337
1599182100000|2020-09-04 01:15:00|13645.5|13639.5|13647.1|13641.1|13648.1|13643.5|13643|13638.4|314
1599182400000|2020-09-04 01:20:00|13647|13641|13642.6|13639.6|13648.1|13643.7|13642.2|13637.8|322
1599182700000|2020-09-04 01:25:00|13642.7|13639.7|13644.9|13638.9|13645|13640.4|13642|13637.5|133
1599183000000|2020-09-04 01:30:00|13645|13639|13647.8|13641.8|13649.4|13644.5|13644.5|13638.7|252
1599183300000|2020-09-04 01:35:00|13647.9|13641.9|13647.3|13641.3|13648.4|13644|13643.6|13639.4|313
1599183600000|2020-09-04 01:40:00|13647.4|13641.4|13643.2|13640.2|13647.4|13642.8|13642.8|13638.5|211
1599183900000|2020-09-04 01:45:00|13643.3|13640.3|13643.7|13640.7|13645.5|13641.1|13642.8|13638.3|179
1599184200000|2020-09-04 01:50:00|13643.6|13640.6|13644.5|13641.5|13647.1|13642.8|13643.1|13639|221
1599184500000|2020-09-04 01:55:00|13644.6|13641.6|13645.5|13642.5|13647.3|13643.1|13644.1|13640|160
1599184800000|2020-09-04 02:00:00|13646.9|13640.9|13647.3|13644.3|13649.3|13646.3|13645.4|13640.9|314
1599185100000|2020-09-04 02:05:00|13647.2|13644.2|13648.3|13645.3|13650|13645.8|13646.8|13642.6|309
1599185400000|2020-09-04 02:10:00|13650.1|13644.1|13647.4|13644.4|13650.3|13646.1|13646.9|13642.9|327
1599185700000|2020-09-04 02:15:00|13647.5|13644.5|13644.9|13641.9|13647.6|13644.6|13644.2|13639.7|297
1599186000000|2020-09-04 02:20:00|13645|13642|13648.4|13645.4|13650.3|13645.9|13644.9|13641.9|278
1599186300000|2020-09-04 02:25:00|13648.3|13645.3|13648.5|13645.5|13650.3|13646.2|13647.9|13643.8|260
1599186600000|2020-09-04 02:30:00|13648.4|13645.4|13649.7|13646.7|13650.6|13646.9|13648.1|13644.2|169
1599186900000|2020-09-04 02:35:00|13649.9|13646.9|13653.6|13650.6|13655.2|13650.8|13649.8|13646.8|225
1599187200000|2020-09-04 02:40:00|13653.7|13650.7|13651.5|13648.5|13656|13651.5|13650.9|13646.6|232
1599187500000|2020-09-04 02:45:00|13651.4|13648.4|13655.1|13652.1|13655.4|13652.2|13651.4|13647.2|183
1599187800000|2020-09-04 02:50:00|13655|13652|13655.6|13652.6|13656.9|13652.7|13654.7|13650.5|197
1599188100000|2020-09-04 02:55:00|13655.7|13652.7|13658.6|13655.6|13660.4|13656.2|13654.5|13650.3|253
1599188400000|2020-09-04 03:00:00|13658.7|13655.7|13654.5|13651.5|13660.4|13656.2|13654|13650|272
1599188700000|2020-09-04 03:05:00|13654.4|13651.4|13653.3|13650.3|13655.3|13651.4|13652.9|13648.3|143
1599189000000|2020-09-04 03:10:00|13653.4|13650.4|13654.7|13651.7|13656.8|13652.5|13652.5|13648.5|258
1599189300000|2020-09-04 03:15:00|13654.8|13651.8|13654|13648|13657.8|13653.4|13652.6|13648|194
1599189600000|2020-09-04 03:20:00|13654.1|13648.1|13650.4|13647.4|13654.1|13649.6|13650.2|13646|190
1599189900000|2020-09-04 03:25:00|13650.7|13647.7|13651.2|13648.2|13652.5|13648.3|13649.1|13644.6|216
1599190200000|2020-09-04 03:30:00|13651.1|13648.1|13651.8|13648.8|13653.5|13649.2|13650.5|13646.2|151
1599190500000|2020-09-04 03:35:00|13651.7|13648.7|13651.4|13648.4|13654.5|13650.7|13651|13646.5|126
1599190800000|2020-09-04 03:40:00|13651.3|13648.3|13654.9|13651.9|13656|13652.1|13650.8|13647|186
1599191100000|2020-09-04 03:45:00|13654.8|13651.8|13652.9|13649.9|13655.6|13652.6|13652|13647.9|139
1599191400000|2020-09-04 03:50:00|13653|13650|13654|13651|13655.6|13651.1|13652.3|13648.4|145
1599191700000|2020-09-04 03:55:00|13653.9|13650.9|13653.5|13650.5|13655|13651.1|13652.9|13648.7|98
1599192000000|2020-09-04 04:00:00|13653.6|13650.6|13653.2|13650.2|13656.2|13651.7|13653.2|13649|147
1599192300000|2020-09-04 04:05:00|13653.1|13650.1|13651.2|13648.2|13654.5|13650.7|13651.1|13647.5|155
1599192600000|2020-09-04 04:10:00|13651.3|13648.3|13650.4|13647.4|13653.4|13648.9|13650.3|13646|159
1599192900000|2020-09-04 04:15:00|13650.3|13647.3|13651.2|13648.2|13653.2|13648.9|13650.3|13646.5|153
1599193200000|2020-09-04 04:20:00|13651.5|13648.5|13651.4|13648.4|13653.2|13649|13651.2|13646.6|101
1599193500000|2020-09-04 04:25:00|13651.1|13648.1|13649.6|13646.6|13653|13648.7|13649.1|13644.7|156
1599193800000|2020-09-04 04:30:00|13649.7|13646.7|13647.7|13644.7|13650.3|13646.7|13647|13642.6|212
1599194100000|2020-09-04 04:35:00|13647.5|13644.5|13647.8|13644.8|13650.6|13645.9|13646.9|13642.5|187
1599194400000|2020-09-04 04:40:00|13647.7|13644.7|13650|13647|13651.5|13647|13646.9|13642.7|165
1599194700000|2020-09-04 04:45:00|13649.9|13646.9|13649.9|13646.9|13651.4|13647.2|13648.9|13645|135
1599195000000|2020-09-04 04:50:00|13650|13647|13648.9|13645.9|13651.6|13647.1|13648.9|13644.6|128
1599195300000|2020-09-04 04:55:00|13648.8|13645.8|13651.3|13645.3|13651.5|13647|13648.6|13644.5|168
1599195600000|2020-09-04 05:00:00|13651.4|13645.4|13650|13647|13651.6|13647.3|13649.5|13644.6|135
1599195900000|2020-09-04 05:05:00|13649.9|13646.9|13648.9|13645.9|13651.3|13647|13648.3|13643.9|193
1599196200000|2020-09-04 05:10:00|13649|13646|13648.7|13645.7|13651.3|13646.6|13648.4|13643.9|169
1599196500000|2020-09-04 05:15:00|13648.8|13645.8|13648.9|13645.9|13651.3|13646.8|13648.2|13644|167
1599196800000|2020-09-04 05:20:00|13648.8|13645.8|13648.8|13645.8|13651|13646.8|13648.6|13644.2|150
1599197100000|2020-09-04 05:25:00|13650.3|13644.3|13649.8|13646.8|13651.4|13647.2|13648.6|13644.1|151
1599197400000|2020-09-04 05:30:00|13649.7|13646.7|13655.3|13649.3|13655.3|13650.8|13649.7|13646.7|169
1599197700000|2020-09-04 05:35:00|13653.9|13650.9|13650.7|13647.7|13655.6|13651.4|13650.1|13645.4|204
1599198000000|2020-09-04 05:40:00|13650.8|13647.8|13650|13647|13651.5|13648.3|13649.8|13645.5|113
1599198300000|2020-09-04 05:45:00|13650.1|13647.1|13650.8|13647.8|13652.3|13647.8|13648.5|13645.4|168
1599198600000|2020-09-04 05:50:00|13650.7|13647.7|13648.8|13645.8|13652.4|13647.9|13648.7|13644.2|158
1599198900000|2020-09-04 05:55:00|13648.9|13645.9|13644.5|13641.5|13650.4|13645.9|13644.2|13640.2|198
1599199200000|2020-09-04 06:00:00|13644.6|13641.6|13647.1|13641.1|13647.8|13644.1|13644.2|13639.8|189
1599199500000|2020-09-04 06:05:00|13645.4|13642.4|13647.1|13644.1|13649.6|13645.3|13644.8|13640.7|230
1599199800000|2020-09-04 06:10:00|13647|13644|13648.4|13645.4|13649.6|13646.2|13647|13642.8|192
1599200100000|2020-09-04 06:15:00|13648.3|13645.3|13648.3|13645.3|13650.5|13646.1|13647.3|13642.8|187
1599200400000|2020-09-04 06:20:00|13648.4|13645.4|13649.5|13646.5|13650.9|13646.7|13648.2|13643.9|174
1599200700000|2020-09-04 06:25:00|13649.4|13646.4|13647.6|13644.6|13650.8|13646.5|13647.3|13643.1|163
1599201000000|2020-09-04 06:30:00|13647.7|13644.7|13650.3|13647.3|13652.4|13648.6|13647.3|13643.3|189
1599201300000|2020-09-04 06:35:00|13650.4|13647.4|13647.6|13644.6|13651.5|13647.5|13645.3|13641|290
1599201600000|2020-09-04 06:40:00|13647.5|13644.5|13649.8|13646.8|13651.3|13647.1|13647.2|13644.2|231
1599201900000|2020-09-04 06:45:00|13649.5|13646.5|13648.9|13645.9|13650.7|13646.6|13647.1|13643.1|192
1599202200000|2020-09-04 06:50:00|13648.8|13645.8|13647.9|13644.9|13650.7|13646|13645.9|13641.9|192
1599202500000|2020-09-04 06:55:00|13647.8|13644.8|13650.2|13647.2|13651.5|13648.2|13647.2|13642.8|173
1599202800000|2020-09-04 07:00:00|13650.1|13647.1|13651.3|13648.3|13655.6|13651.4|13649.8|13645.9|350
1599203100000|2020-09-04 07:05:00|13651.4|13648.4|13650.1|13647.1|13652.6|13648.4|13649.2|13644.6|302
1599203400000|2020-09-04 07:10:00|13650.2|13647.2|13646.4|13643.4|13651.2|13647.2|13645.8|13641.4|268
1599203700000|2020-09-04 07:15:00|13646.3|13643.3|13642|13639|13646.6|13643.6|13641.5|13637.2|226
1599204000000|2020-09-04 07:20:00|13642.1|13639.1|13639.8|13636.8|13644.6|13640.1|13639.7|13635.3|233
1599204300000|2020-09-04 07:25:00|13639.7|13636.7|13642.3|13636.3|13642.3|13637.7|13639.1|13634.5|295
1599204600000|2020-09-04 07:30:00|13642.2|13636.2|13638.1|13635.1|13644.9|13641|13636.9|13632.4|366
1599204900000|2020-09-04 07:35:00|13638|13635|13639.6|13636.6|13641.4|13637.2|13636.4|13632.1|319
1599205200000|2020-09-04 07:40:00|13639.5|13636.5|13641.8|13638.8|13641.9|13638.9|13638.1|13633.6|289
1599205500000|2020-09-04 07:45:00|13641.9|13638.9|13639|13636|13643.5|13639.1|13637.9|13633.4|305
1599205800000|2020-09-04 07:50:00|13638.9|13635.9|13639.5|13633.5|13641.3|13637|13636.9|13632.3|294
1599206100000|2020-09-04 07:55:00|13637.9|13634.9|13640.3|13634.3|13640.5|13636.1|13635.7|13631.1|203
1599206400000|2020-09-04 08:00:00|13640.4|13634.4|13640.9|13637.9|13642.7|13638.3|13636.5|13633.3|262
1599206700000|2020-09-04 08:05:00|13640.8|13637.8|13640.6|13637.6|13642.7|13638.7|13639.3|13635.3|274
1599207000000|2020-09-04 08:10:00|13640.7|13637.7|13639.2|13636.2|13642.3|13638|13639.1|13635.1|237
1599207300000|2020-09-04 08:15:00|13639.3|13636.3|13640.3|13637.3|13642.1|13637.4|13638.4|13634.3|184
1599207600000|2020-09-04 08:20:00|13640.4|13637.4|13643.6|13640.6|13645.9|13640.8|13640.3|13636.5|165
1599207900000|2020-09-04 08:25:00|13643.5|13640.5|13644.6|13641.6|13646.6|13642.1|13643.2|13639.1|182
1599208200000|2020-09-04 08:30:00|13644.5|13641.5|13649.2|13646.2|13651.6|13647.1|13644.4|13640.7|251
1599208500000|2020-09-04 08:35:00|13649.3|13646.3|13646.6|13643.6|13650.6|13646.3|13645.6|13641.4|192
1599208800000|2020-09-04 08:40:00|13646.5|13643.5|13646.6|13643.6|13648.6|13644.2|13644.7|13640.3|253
1599209100000|2020-09-04 08:45:00|13646.7|13643.7|13643.9|13640.9|13647.6|13643.8|13643|13638.4|207
1599209400000|2020-09-04 08:50:00|13644|13641|13639.3|13636.3|13645.5|13641.2|13638.8|13634.6|188
1599209700000|2020-09-04 08:55:00|13639.4|13636.4|13639.1|13636.1|13641.7|13637.5|13637|13632.6|263
1599210000000|2020-09-04 09:00:00|13639.2|13636.2|13635.8|13632.8|13641|13636.7|13634.6|13630.5|258
1599210300000|2020-09-04 09:05:00|13635.7|13632.7|13638.8|13632.8|13639|13635.2|13635|13630.7|188
1599210600000|2020-09-04 09:10:00|13638.9|13632.9|13638|13635|13639.9|13635.3|13636.1|13631.6|184
1599210900000|2020-09-04 09:15:00|13638.1|13635.1|13640.6|13637.6|13641.7|13637.9|13637.8|13633.5|186
1599211200000|2020-09-04 09:20:00|13640.7|13637.7|13639.5|13636.5|13641.8|13637.9|13637.3|13632.5|270
1599211500000|2020-09-04 09:25:00|13639.7|13636.7|13639.5|13636.5|13642.4|13637.8|13638.6|13634.3|217
1599211800000|2020-09-04 09:30:00|13639.7|13636.7|13643.9|13637.9|13646.8|13641.2|13638.7|13634.2|254
1599212100000|2020-09-04 09:35:00|13644|13638|13643.6|13637.6|13645|13640.7|13641.9|13637.5|223
1599212400000|2020-09-04 09:40:00|13643.5|13637.5|13640.7|13637.7|13643.5|13639.2|13640.5|13636.9|167
1599212700000|2020-09-04 09:45:00|13640.6|13637.6|13637.7|13634.7|13641.1|13637.8|13637.5|13633.6|150
1599213000000|2020-09-04 09:50:00|13637.6|13634.6|13639.3|13633.3|13640.3|13635.8|13636.4|13632.2|195
1599213300000|2020-09-04 09:55:00|13637.7|13634.7|13636|13633|13640.5|13635.9|13636|13631.8|191
1599213600000|2020-09-04 10:00:00|13636.2|13633.2|13637.6|13634.6|13641.5|13637|13635.9|13631.6|277
1599213900000|2020-09-04 10:05:00|13637.7|13634.7|13636.7|13633.7|13640.2|13635.7|13636.3|13632.3|217
1599214200000|2020-09-04 10:10:00|13636.8|13633.8|13635.4|13632.4|13638.1|13634.7|13634.1|13630.5|159
1599214500000|2020-09-04 10:15:00|13635.3|13632.3|13638.7|13635.7|13641.6|13636.9|13635.3|13632.3|200
1599214800000|2020-09-04 10:20:00|13638.6|13635.6|13639.6|13636.6|13641.4|13637|13637.1|13632.6|210
1599215100000|2020-09-04 10:25:00|13639.7|13636.7|13640.1|13637.1|13641.5|13637.1|13637.7|13633.7|169
1599215400000|2020-09-04 10:30:00|13640|13637|13640.7|13637.7|13642.2|13638|13639.4|13635.1|155
1599215700000|2020-09-04 10:35:00|13640.6|13637.6|13640.2|13637.2|13642.1|13637.8|13639.5|13635.3|156
1599216000000|2020-09-04 10:40:00|13640.3|13637.3|13640.4|13637.4|13642.2|13637.9|13638.9|13634.5|151
1599216300000|2020-09-04 10:45:00|13640.5|13637.5|13639|13636|13642.5|13639.5|13638.9|13634.7|202
1599216600000|2020-09-04 10:50:00|13640.5|13634.5|13640.1|13637.1|13642.8|13638.1|13639.1|13634.4|253
1599216900000|2020-09-04 10:55:00|13640.2|13637.2|13643|13637|13643.1|13638.6|13639.4|13634.9|240
1599217200000|2020-09-04 11:00:00|13643.3|13637.3|13643.4|13637.4|13644.8|13640.2|13641.2|13636|321
1599217500000|2020-09-04 11:05:00|13643.5|13637.5|13642.3|13639.3|13644.1|13639.6|13640.6|13636.2|249
1599217800000|2020-09-04 11:10:00|13642.2|13639.2|13646|13640|13646.4|13641.9|13641.9|13638|263
1599218100000|2020-09-04 11:15:00|13645.9|13639.9|13644.1|13641.1|13646.7|13642.4|13643.7|13638.9|240
1599218400000|2020-09-04 11:20:00|13644|13641|13640.6|13637.6|13645.6|13641.1|13640.5|13636.3|225
1599218700000|2020-09-04 11:25:00|13640.8|13637.8|13642.1|13639.1|13644.8|13640.1|13640.6|13636.1|249
1599219000000|2020-09-04 11:30:00|13642.4|13639.4|13645.9|13639.9|13646.3|13641.2|13641.5|13637.3|227
1599219300000|2020-09-04 11:35:00|13644.6|13641.6|13644.9|13641.9|13646.7|13642.3|13642.8|13638.8|206
1599219600000|2020-09-04 11:40:00|13645|13642|13647.2|13641.2|13648.7|13644.1|13644.9|13640.3|266
1599219900000|2020-09-04 11:45:00|13647.3|13641.3|13646.4|13640.4|13648.7|13643.8|13644.4|13639.6|198
1599220200000|2020-09-04 11:50:00|13646.1|13640.1|13645.1|13642.1|13647.9|13642.5|13644.5|13640.1|210
1599220500000|2020-09-04 11:55:00|13646.6|13640.6|13648.6|13645.6|13650.1|13645.7|13644.1|13639.5|294
1599220800000|2020-09-04 12:00:00|13648.5|13645.5|13647.7|13641.7|13650.1|13645.5|13645.4|13640.7|369
1599221100000|2020-09-04 12:05:00|13647.8|13641.8|13649.4|13643.4|13649.6|13643.7|13645|13640.7|280
1599221400000|2020-09-04 12:10:00|13649|13643|13648.1|13642.1|13649|13643.9|13646.2|13641.1|265
1599221700000|2020-09-04 12:15:00|13648.2|13642.2|13649|13643|13649.1|13643.1|13645|13639.8|303
1599222000000|2020-09-04 12:20:00|13649.2|13643.2|13644.2|13638.2|13649.4|13644.4|13641.6|13636.6|331
1599222300000|2020-09-04 12:25:00|13644.3|13638.3|13649|13636.7|13650.4|13642.3|13642|13630.4|293
1599222600000|2020-09-04 12:30:00|13648.2|13637.7|13646|13640|13654.1|13645.3|13641.3|13635.3|670
1599222900000|2020-09-04 12:35:00|13645.5|13639.5|13655.6|13649.6|13656.4|13650.4|13644.9|13638.9|557
1599223200000|2020-09-04 12:40:00|13655.5|13649.5|13646.6|13640.6|13657.7|13651.7|13646|13640|493
1599223500000|2020-09-04 12:45:00|13646.7|13640.7|13648.5|13642.5|13649.1|13643.7|13644.1|13638.9|461
1599223800000|2020-09-04 12:50:00|13648.6|13642.6|13656.7|13650.7|13656.9|13650.9|13648.6|13642.6|424
1599224100000|2020-09-04 12:55:00|13656.8|13650.8|13658.7|13652.7|13661.7|13655.7|13655.5|13649.5|448
1599224400000|2020-09-04 13:00:00|13658.9|13652.9|13657.2|13651.2|13664.5|13658.5|13655.5|13650.5|531
1599224700000|2020-09-04 13:05:00|13657.4|13651.4|13659.9|13653.9|13662.2|13656.2|13655.7|13649.7|499
1599225000000|2020-09-04 13:10:00|13660.1|13654.1|13659.5|13653.5|13662.3|13657.7|13657.5|13652.6|410
1599225300000|2020-09-04 13:15:00|13659.6|13653.6|13659.4|13656.4|13662.1|13657.7|13657|13652.4|422
1599225600000|2020-09-04 13:20:00|13659.3|13656.3|13662.5|13656.5|13664.2|13659.9|13659|13654.5|368
1599225900000|2020-09-04 13:25:00|13662.6|13656.6|13665|13662|13667.5|13662.6|13661.2|13656.5|403
1599226200000|2020-09-04 13:30:00|13664.9|13661.9|13660.9|13654.9|13667.8|13663.4|13657.8|13653.2|473
1599226500000|2020-09-04 13:35:00|13659.3|13656.3|13668.9|13665.9|13671.7|13666.2|13659.3|13655.3|485
1599226800000|2020-09-04 13:40:00|13668.8|13665.8|13670.5|13667.5|13672.7|13668.1|13666.3|13661.5|540
1599227100000|2020-09-04 13:45:00|13670.4|13667.4|13677.3|13671.3|13677.5|13673.3|13669.8|13665.3|408
1599227400000|2020-09-04 13:50:00|13677.2|13671.2|13680.4|13674.4|13681.6|13677.1|13673.9|13669.3|490
1599227700000|2020-09-04 13:55:00|13680.5|13674.5|13678.7|13675.7|13681.5|13676.9|13678.6|13673.6|272
1599228000000|2020-09-04 14:00:00|13678.6|13675.6|13681.2|13675.2|13681.4|13676.9|13674.8|13669.7|350
1599228300000|2020-09-04 14:05:00|13681.3|13675.3|13682|13676|13684.6|13679|13679.9|13674.6|526
1599228600000|2020-09-04 14:10:00|13681.9|13675.9|13687.2|13681.2|13687.3|13682.1|13678.7|13674.2|370
1599228900000|2020-09-04 14:15:00|13687.4|13681.4|13689.1|13686.1|13692.5|13687.9|13684.7|13680.4|449
1599229200000|2020-09-04 14:20:00|13689|13686|13686.2|13680.2|13689.5|13686.1|13681.9|13676.1|449
1599229500000|2020-09-04 14:25:00|13686.1|13680.1|13684.7|13678.7|13687|13681|13681.9|13675.9|567
1599229800000|2020-09-04 14:30:00|13683.1|13680.1|13683|13677|13684|13680.1|13678.3|13673.1|519
1599230100000|2020-09-04 14:35:00|13683.1|13677.1|13682.8|13676.8|13688.9|13684.4|13680.7|13675.9|494
1599230400000|2020-09-04 14:40:00|13682.9|13676.9|13686.5|13680.5|13687.6|13681.6|13681.4|13676|528
1599230700000|2020-09-04 14:45:00|13686.4|13680.4|13681.3|13675.3|13686.4|13681.1|13679.1|13673.1|584
1599231000000|2020-09-04 14:50:00|13681.2|13675.2|13683.2|13677.2|13684.3|13678.3|13680.1|13674.1|411
1599231300000|2020-09-04 14:55:00|13683.3|13677.3|13681|13675|13683.6|13677.6|13676.3|13671.8|494
1599231600000|2020-09-04 15:00:00|13681.2|13675.2|13686.5|13680.5|13687.2|13681.2|13678.2|13673.6|439
1599231900000|2020-09-04 15:05:00|13686.4|13680.4|13690.1|13684.1|13690.7|13685.9|13686.1|13680.1|439
1599232200000|2020-09-04 15:10:00|13690|13684|13684.6|13678.6|13691|13685.9|13684.4|13678.5|392
1599232500000|2020-09-04 15:15:00|13684.7|13678.7|13682.6|13676.6|13685.6|13681.2|13680.8|13675.9|313
1599232800000|2020-09-04 15:20:00|13682.7|13676.7|13685.3|13679.3|13685.6|13681.1|13680.6|13676.1|293
1599233100000|2020-09-04 15:25:00|13685.2|13679.2|13685.4|13679.4|13686.6|13682.1|13684.3|13678.3|263
1599233400000|2020-09-04 15:30:00|13685.3|13679.3|13682.4|13679.4|13686.3|13681.8|13680.9|13676.3|428
1599233700000|2020-09-04 15:35:00|13682.1|13679.1|13677.8|13671.8|13683.3|13679.1|13675.9|13671.4|486
1599234000000|2020-09-04 15:40:00|13677.9|13671.9|13679.5|13673.5|13679.5|13675.1|13673.5|13668.3|493
1599234300000|2020-09-04 15:45:00|13679.4|13673.4|13675.5|13669.5|13679.5|13674.4|13673.5|13669|438
1599234600000|2020-09-04 15:50:00|13675.4|13669.4|13673.2|13670.2|13677.1|13672.7|13671.8|13667.2|383
1599234900000|2020-09-04 15:55:00|13674.7|13668.7|13671.1|13665.1|13675|13670.8|13669.5|13664.9|472
1599235200000|2020-09-04 16:00:00|13671|13665|13670.5|13664.5|13673.2|13668.8|13667.5|13662.4|491
1599235500000|2020-09-04 16:05:00|13670.7|13664.7|13671.6|13665.6|13674|13668.9|13668.3|13663.6|529
1599235800000|2020-09-04 16:10:00|13671.8|13665.8|13670.7|13664.7|13672.7|13668.2|13668.2|13663.2|470
1599236100000|2020-09-04 16:15:00|13670.8|13664.8|13670.2|13664.2|13672.6|13667.9|13667.9|13661.9|438
1599236400000|2020-09-04 16:20:00|13669.9|13663.9|13667|13661|13670.6|13665.1|13665.8|13660.4|441
1599236700000|2020-09-04 16:25:00|13667.2|13661.2|13663.8|13657.8|13668.2|13663.8|13663.6|13657.6|431
1599237000000|2020-09-04 16:30:00|13663.9|13657.9|13663|13657|13665.3|13660.1|13660.8|13655.7|388
1599237300000|2020-09-04 16:35:00|13663.1|13657.1|13662.7|13656.7|13664.5|13659.4|13660.3|13655.1|298
1599237600000|2020-09-04 16:40:00|13662.5|13656.5|13662.2|13656.2|13662.7|13657.8|13659.7|13654.6|275
1599237900000|2020-09-04 16:45:00|13662.3|13656.3|13663.4|13657.4|13663.4|13658.7|13658.6|13653.9|348
1599238200000|2020-09-04 16:50:00|13663.1|13657.1|13661.3|13655.3|13663.6|13658.8|13659|13653.9|180
1599238500000|2020-09-04 16:55:00|13661.2|13655.2|13660.3|13654.3|13661.5|13656.8|13658.7|13653.9|198
1599238800000|2020-09-04 17:00:00|13660.4|13654.4|13662.5|13656.5|13662.5|13657.6|13659|13654.3|242
1599239100000|2020-09-04 17:05:00|13662.4|13656.4|13660.4|13654.4|13662.6|13658|13659.7|13654.1|235
1599239400000|2020-09-04 17:10:00|13660.3|13654.3|13658.4|13652.4|13660.5|13655|13656.8|13652.3|311
1599239700000|2020-09-04 17:15:00|13658.3|13652.3|13658.7|13652.7|13660.4|13656|13655.5|13651.1|331
1599240000000|2020-09-04 17:20:00|13658.6|13652.6|13654.3|13651.3|13658.6|13654|13652.9|13648.4|297
1599240300000|2020-09-04 17:25:00|13654.4|13651.4|13655.3|13652.3|13657.1|13652.5|13652.8|13648.1|355
1599240600000|2020-09-04 17:30:00|13656.8|13650.8|13654.3|13651.3|13657.4|13653|13653.4|13648.9|366
1599240900000|2020-09-04 17:35:00|13654.4|13651.4|13652.8|13646.8|13656.4|13651.5|13650.9|13646.4|398
1599241200000|2020-09-04 17:40:00|13652.7|13646.7|13651.5|13648.5|13653.2|13648.7|13650.9|13646.2|172
1599241500000|2020-09-04 17:45:00|13651.4|13648.4|13653.1|13647.1|13653.8|13649.1|13649.3|13644.7|299
1599241800000|2020-09-04 17:50:00|13653.2|13647.2|13650.4|13644.4|13653.8|13649.3|13649.4|13644.3|241
1599242100000|2020-09-04 17:55:00|13650.3|13644.3|13650.3|13644.3|13651.2|13646.4|13649|13643.7|193
1599242400000|2020-09-04 18:00:00|13650.5|13644.5|13652.4|13646.4|13652.7|13648|13647.8|13642.6|400
1599242700000|2020-09-04 18:05:00|13652.3|13646.3|13651.2|13645.2|13652.6|13646.7|13649.5|13644.2|390
1599243000000|2020-09-04 18:10:00|13651.1|13645.1|13650|13647|13652.1|13647.4|13649.9|13645.1|398
1599243300000|2020-09-04 18:15:00|13650.1|13647.1|13650.3|13644.3|13651.6|13647.1|13647.1|13642.6|290
1599243600000|2020-09-04 18:20:00|13650.2|13644.2|13648.6|13642.6|13650.6|13646.2|13646.5|13641.8|324
1599243900000|2020-09-04 18:25:00|13648.7|13642.7|13646.6|13640.6|13648.7|13644.2|13645.1|13640.4|278
1599244200000|2020-09-04 18:30:00|13646.7|13640.7|13646.1|13640.1|13647.2|13642.5|13644.7|13639.6|288
1599244500000|2020-09-04 18:35:00|13646.2|13640.2|13643.1|13637.1|13646.2|13641|13642.1|13636.9|312
1599244800000|2020-09-04 18:40:00|13642.9|13636.9|13642.4|13636.4|13643.2|13638.1|13639.9|13635.4|302
1599245100000|2020-09-04 18:45:00|13642.3|13636.3|13643.1|13637.1|13643.5|13639.1|13640.7|13635.6|240
1599245400000|2020-09-04 18:50:00|13643|13637|13643.9|13637.9|13644.7|13640.2|13641.7|13637|287
1599245700000|2020-09-04 18:55:00|13643.7|13637.7|13642.9|13636.9|13644.1|13639.1|13640.2|13635.7|435
1599246000000|2020-09-04 19:00:00|13642.8|13636.8|13643.9|13637.9|13645.3|13639.8|13641.9|13636.8|457
1599246300000|2020-09-04 19:05:00|13644|13638|13643.6|13637.6|13645.5|13640|13643|13637.5|435
1599246600000|2020-09-04 19:10:00|13643.9|13637.9|13646.4|13640.4|13646.7|13640.9|13643.7|13637.8|283
1599246900000|2020-09-04 19:15:00|13646.5|13640.5|13644.8|13638.8|13646.5|13640.9|13642.9|13636.9|390
1599247200000|2020-09-04 19:20:00|13644.9|13638.9|13643.9|13637.9|13645.5|13640.5|13643.5|13637.7|364
1599247500000|2020-09-04 19:25:00|13644|13638|13644.8|13638.8|13645.1|13639.1|13643|13637|365
1599247800000|2020-09-04 19:30:00|13645.7|13639.7|13647.2|13641.2|13648.7|13642.7|13644.7|13639.4|325
1599248100000|2020-09-04 19:35:00|13646.9|13640.9|13646|13640|13649.3|13644.3|13645.6|13639.6|401
1599248400000|2020-09-04 19:40:00|13645.8|13639.8|13646.1|13640.1|13647.3|13642.1|13645.1|13639.5|348
1599248700000|2020-09-04 19:45:00|13646.2|13640.2|13645.5|13639.5|13646.5|13640.5|13643.8|13637.8|324
1599249000000|2020-09-04 19:50:00|13645.6|13639.6|13646.1|13640.1|13646.9|13641.2|13644.2|13638.8|340
1599249300000|2020-09-04 19:55:00|13646.2|13640.2|13646.2|13640.2|13647.1|13641.1|13645.9|13639.9|255
1599249600000|2020-09-04 20:00:00|13646.1|13640.1|13647|13641|13647.2|13641.2|13646|13640|131
1599249900000|2020-09-04 20:05:00|13646.8|13640.8|13646.9|13640.9|13647.3|13641.3|13646.3|13640.3|93
1599250200000|2020-09-04 20:10:00|13646.7|13640.7|13646.8|13640.8|13647.3|13641.3|13646.5|13640.5|61
1599250500000|2020-09-04 20:15:00|13646.7|13640.7|13646.8|13640.8|13647.2|13641.2|13645.9|13639.9|75
1599250800000|2020-09-04 20:20:00|13646.9|13640.9|13649.2|13643.2|13650|13644|13646.6|13640.6|164
1599251100000|2020-09-04 20:25:00|13649.3|13643.3|13650|13644|13650.6|13644.6|13648.8|13642.8|150
1599251400000|2020-09-04 20:30:00|13650.1|13644.1|13650.2|13644.2|13650.8|13644.8|13649.8|13643.8|100
1599251700000|2020-09-04 20:35:00|13650.5|13644.5|13650.5|13644.5|13651|13645|13649.7|13643.7|67
1599252000000|2020-09-04 20:40:00|13651.7|13645.7|13651.8|13645.8|13652|13646|13650.9|13644.9|84
1599252300000|2020-09-04 20:45:00|13651.9|13645.9|13651.5|13645.5|13652.1|13646.1|13651.1|13645.1|75
1599252600000|2020-09-04 20:50:00|13651.4|13645.4|13651.2|13645.2|13651.7|13645.7|13650.9|13644.9|55
1599252900000|2020-09-04 20:55:00|13651.3|13645.3|13651.8|13645.8|13651.8|13645.8|13650.9|13644.9|49
1599422400000|2020-09-06 20:00:00|13654.9|13637.9|13654.9|13637.9|13654.9|13637.9|13654.9|13637.9|1
1599426000000|2020-09-06 21:00:00|13655.5|13633.5|13655.9|13633.9|13658.5|13636.5|13655.5|13633.5|3
1599426300000|2020-09-06 21:05:00|13658.5|13636.5|13655.7|13633.7|13659.9|13637.9|13655.5|13633.5|34
1599426600000|2020-09-06 21:10:00|13657.3|13635.3|13655.5|13633.5|13659.9|13637.9|13655.5|13633.5|48
1599426900000|2020-09-06 21:15:00|13657.8|13635.8|13655.4|13638.4|13659.2|13639|13653.5|13633.5|106
1599427200000|2020-09-06 21:20:00|13656|13639|13654.6|13638.6|13656.2|13640.2|13653.3|13636.5|94
1599427500000|2020-09-06 21:25:00|13654.1|13638.1|13654.4|13638.4|13660.5|13644.5|13653.3|13637.3|82
1599427800000|2020-09-06 21:30:00|13654.6|13638.6|13654.5|13638.5|13657|13641|13653|13637|115
1599428100000|2020-09-06 21:35:00|13654.4|13638.4|13653.5|13637.5|13655.9|13639.9|13653.1|13637.1|85
1599428400000|2020-09-06 21:40:00|13654.3|13638.3|13654.4|13638.4|13655.7|13639.7|13652.5|13636.5|77
1599428700000|2020-09-06 21:45:00|13654.8|13638.8|13655.5|13639.5|13655.8|13639.8|13652.5|13636.5|71
1599429000000|2020-09-06 21:50:00|13653|13637|13655.3|13639.3|13655.5|13639.5|13652.5|13636.5|90
1599429300000|2020-09-06 21:55:00|13653.1|13637.1|13654.6|13638.6|13655.5|13639.5|13652.9|13636.9|95
1599429600000|2020-09-06 22:00:00|13654.7|13638.7|13654.8|13638.8|13657.8|13641.8|13652.9|13636.9|178
1599429900000|2020-09-06 22:05:00|13654.6|13638.6|13655.5|13639.5|13657|13641|13653.6|13637.6|183
1599430200000|2020-09-06 22:10:00|13655.7|13639.7|13653.3|13645.2|13656.3|13645.6|13649.8|13636.7|322
1599430500000|2020-09-06 22:15:00|13653.5|13645|13656.7|13647.8|13657.5|13649.5|13651.1|13644.6|399
1599430800000|2020-09-06 22:20:00|13656.5|13647.9|13654.2|13646.6|13657.1|13649.6|13652.5|13645.6|577
1599431100000|2020-09-06 22:25:00|13655.2|13646.3|13652.5|13643.9|13656.1|13649.4|13651.4|13643.9|614
1599431400000|2020-09-06 22:30:00|13652.9|13644.3|13650.5|13644.5|13653.5|13646.3|13649.3|13642.7|533
1599431700000|2020-09-06 22:35:00|13650.3|13643.9|13651.7|13644.2|13654.2|13647|13650.3|13643.1|392
1599432000000|2020-09-06 22:40:00|13651.9|13644.6|13655.2|13649.2|13656.8|13650.8|13650.2|13643.5|416
1599432300000|2020-09-06 22:45:00|13655.5|13649.5|13656.6|13650.6|13656.9|13650.9|13654.8|13648.8|668
1599432600000|2020-09-06 22:50:00|13656.3|13650.3|13657.3|13651.3|13657.3|13651.3|13654.5|13648.5|658
1599432900000|2020-09-06 22:55:00|13657|13651|13655.2|13649.2|13657.3|13651.2|13654.1|13648.1|303
1599433200000|2020-09-06 23:00:00|13654.5|13648.5|13653.8|13647.8|13655.1|13649.1|13652.9|13646.9|187
1599433500000|2020-09-06 23:05:00|13653.7|13647.7|13651.3|13645.3|13653.8|13647.8|13650.5|13644.5|218
1599433800000|2020-09-06 23:10:00|13651.2|13645.2|13650.9|13644.9|13652.9|13646.9|13650.9|13644.9|237
1599434100000|2020-09-06 23:15:00|13651.2|13645.2|13652.8|13646.8|13653.3|13647.3|13651.2|13645.2|306
1599434400000|2020-09-06 23:20:00|13652.5|13646.5|13651.7|13645.7|13653.4|13647.4|13651.5|13645.5|294
1599434700000|2020-09-06 23:25:00|13651.8|13645.8|13652.9|13646.9|13653.2|13647.2|13651.5|13645.5|566
1599435000000|2020-09-06 23:30:00|13652.8|13646.8|13651.3|13645.3|13653.1|13647.1|13650.9|13644.9|438
1599435300000|2020-09-06 23:35:00|13651.4|13645.4|13651.4|13645.4|13652.2|13646.2|13651|13645|416
1599435600000|2020-09-06 23:40:00|13651.3|13645.3|13653.1|13647.1|13653.4|13647.4|13650.9|13644.9|459
1599435900000|2020-09-06 23:45:00|13653|13647|13654.7|13648.7|13655.1|13649.1|13652.4|13646.4|464
1599436200000|2020-09-06 23:50:00|13654.8|13648.8|13658.4|13652.4|13658.6|13652.6|13654.5|13648.5|303
1599436500000|2020-09-06 23:55:00|13658.3|13652.3|13658.2|13652.2|13658.9|13652.9|13656.9|13650.9|306
1599436800000|2020-09-07 00:00:00|13658.3|13652.3|13658.5|13652.5|13660.7|13655|13656.3|13651.7|312
1599437100000|2020-09-07 00:05:00|13657|13654|13658.4|13652.4|13658.8|13654.3|13655.6|13651.1|317
1599437400000|2020-09-07 00:10:00|13658.5|13652.5|13660.7|13654.7|13660.8|13655.7|13656.6|13651.9|380
1599437700000|2020-09-07 00:15:00|13660.6|13654.6|13661.1|13655.1|13661.6|13657.2|13658.6|13653.1|326
1599438000000|2020-09-07 00:20:00|13661|13655|13658.3|13655.3|13661.4|13656.9|13658|13653.5|228
1599438300000|2020-09-07 00:25:00|13658.1|13655.1|13660.1|13657.1|13661.7|13657.1|13657.4|13653.4|309
1599438600000|2020-09-07 00:30:00|13660|13657|13656.9|13650.9|13661.9|13657.4|13654.5|13649.9|304
1599438900000|2020-09-07 00:35:00|13655.4|13652.4|13654.9|13648.9|13656.8|13652.5|13652.4|13647.6|310
1599439200000|2020-09-07 00:40:00|13654.6|13648.6|13652|13649|13654.6|13649.6|13650.6|13646|276
1599439500000|2020-09-07 00:45:00|13652.1|13649.1|13649.6|13646.6|13652.9|13649.2|13648.8|13644.2|334
1599439800000|2020-09-07 00:50:00|13649.7|13646.7|13653|13650|13656.4|13651.7|13649.4|13645.2|317
1599440100000|2020-09-07 00:55:00|13652.9|13649.9|13652.6|13649.6|13654.4|13650.1|13651|13646.6|358
1599440400000|2020-09-07 01:00:00|13652.7|13649.7|13652.4|13646.4|13654.5|13650.5|13650.1|13645.6|370
1599440700000|2020-09-07 01:05:00|13650.9|13647.9|13648.7|13645.7|13652.2|13648.3|13648.7|13644.7|259
1599441000000|2020-09-07 01:10:00|13648.8|13645.8|13649.5|13643.5|13650.1|13646.3|13647.9|13643.5|286
1599441300000|2020-09-07 01:15:00|13649.6|13643.6|13651.7|13645.7|13651.7|13646.8|13646.5|13642.1|250
1599441600000|2020-09-07 01:20:00|13651.5|13645.5|13649.5|13646.5|13651.5|13647.3|13648.9|13644.7|311
1599441900000|2020-09-07 01:25:00|13649.4|13646.4|13649.2|13646.2|13651|13646.8|13648.9|13644.6|245
1599442200000|2020-09-07 01:30:00|13649.3|13646.3|13646.7|13643.7|13649.7|13646.4|13644.8|13640.4|309
1599442500000|2020-09-07 01:35:00|13646.8|13643.8|13645.7|13642.7|13648.9|13645|13645.1|13640.9|300
1599442800000|2020-09-07 01:40:00|13645.8|13642.8|13646.8|13643.8|13648.8|13644.3|13644.9|13641.5|373
1599443100000|2020-09-07 01:45:00|13646.7|13643.7|13647.7|13644.7|13648.9|13644.7|13646.1|13641.6|295
1599443400000|2020-09-07 01:50:00|13647.6|13644.6|13649.2|13646.2|13650.9|13646.7|13647.4|13643.1|276
1599443700000|2020-09-07 01:55:00|13649.3|13646.3|13650.1|13647.1|13651.3|13647.4|13649.1|13644.9|237
1599444000000|2020-09-07 02:00:00|13650|13647|13650.7|13647.7|13653|13648.6|13649.8|13645.6|230
1599444300000|2020-09-07 02:05:00|13650.8|13647.8|13650.8|13647.8|13652.5|13648.3|13650.6|13646.4|95
1599444600000|2020-09-07 02:10:00|13650.9|13647.9|13652.8|13649.8|13653.3|13650.3|13650.8|13646.9|121
1599444900000|2020-09-07 02:15:00|13652.9|13649.9|13652.8|13649.8|13654.6|13650.2|13651.3|13646.7|290
1599445200000|2020-09-07 02:20:00|13652.9|13649.9|13652.7|13649.7|13654.6|13650.3|13652.6|13648.3|203
1599445500000|2020-09-07 02:25:00|13652.6|13649.6|13652.8|13649.8|13654.5|13650.1|13652|13647.5|186
1599445800000|2020-09-07 02:30:00|13652.7|13649.7|13653.7|13650.7|13654.7|13651.4|13652.3|13648.2|270
1599446100000|2020-09-07 02:35:00|13654|13651|13655.3|13652.3|13656.2|13653.2|13653.7|13649.5|200
1599446400000|2020-09-07 02:40:00|13655.5|13652.5|13656.5|13650.5|13656.7|13652.9|13653.1|13649.3|249
1599446700000|2020-09-07 02:45:00|13656.4|13650.4|13654.2|13651.2|13656.4|13652.3|13654.1|13649.7|182
1599447000000|2020-09-07 02:50:00|13654.1|13651.1|13651.1|13648.1|13655.3|13651.4|13651|13647.2|241
1599447300000|2020-09-07 02:55:00|13651|13648|13650.4|13647.4|13652|13648.4|13650|13645.9|201
1599447600000|2020-09-07 03:00:00|13650.5|13647.5|13651.5|13648.5|13654.5|13650.1|13650.2|13646.4|202
1599447900000|2020-09-07 03:05:00|13651.4|13648.4|13650|13647|13651.5|13648.5|13649.7|13646.7|197
1599448200000|2020-09-07 03:10:00|13650.1|13647.1|13650.4|13647.4|13650.4|13647.4|13649.8|13646.8|160
1599448500000|2020-09-07 03:15:00|13650.3|13647.3|13650.4|13647.4|13650.5|13647.5|13649.9|13646.9|149
1599448800000|2020-09-07 03:20:00|13650.5|13647.5|13651|13648|13651.2|13648.2|13650.4|13647.4|86
1599449100000|2020-09-07 03:25:00|13651.3|13648.3|13651|13648|13651.5|13648.5|13650.8|13647.8|124
1599449400000|2020-09-07 03:30:00|13651.1|13648.1|13650.6|13647.6|13652.1|13648.2|13650.3|13646.1|143
1599449700000|2020-09-07 03:35:00|13650.4|13647.4|13650.9|13647.9|13652.2|13648.2|13650.1|13646.1|164
1599450000000|2020-09-07 03:40:00|13651.1|13648.1|13650.4|13647.4|13652.5|13648.2|13650.4|13645.9|131
1599450300000|2020-09-07 03:45:00|13650.3|13647.3|13650|13647|13651.8|13647.5|13649.8|13645.5|85
1599450600000|2020-09-07 03:50:00|13650.1|13647.1|13650.3|13647.3|13651.9|13647.6|13649.7|13645.8|115
1599450900000|2020-09-07 03:55:00|13650.4|13647.4|13650.7|13647.7|13651.9|13647.7|13649.5|13645.8|123
1599451200000|2020-09-07 04:00:00|13650.8|13647.8|13650.7|13647.7|13652.4|13648|13650.1|13646.1|154
1599451500000|2020-09-07 04:05:00|13650.6|13647.6|13652.2|13649.2|13653.6|13649.4|13650.6|13647.6|160
1599451800000|2020-09-07 04:10:00|13652.3|13649.3|13654.6|13651.6|13654.7|13651.7|13652.1|13648.6|133
1599452100000|2020-09-07 04:15:00|13654.5|13651.5|13653.2|13650.2|13654.6|13651.6|13652.9|13648.5|200
1599452400000|2020-09-07 04:20:00|13653.1|13650.1|13653.7|13650.7|13655.4|13651|13653|13649.2|199
1599452700000|2020-09-07 04:25:00|13653.6|13650.6|13652.6|13649.6|13654.3|13650.9|13652.5|13648.3|196
1599453000000|2020-09-07 04:30:00|13652.5|13649.5|13652|13649|13652.6|13649.6|13651.9|13648.9|107
1599453300000|2020-09-07 04:35:00|13652.1|13649.1|13652.1|13649.1|13652.2|13649.2|13651.9|13648.9|69
1599453600000|2020-09-07 04:40:00|13652|13649|13651.2|13648.2|13652.2|13649.2|13651.1|13648.1|135
1599453900000|2020-09-07 04:45:00|13651.3|13648.3|13652|13649|13652.2|13649.2|13651.1|13648.1|133
1599454200000|2020-09-07 04:50:00|13652.1|13649.1|13653.5|13650.5|13653.7|13650.7|13651.8|13648.8|106
1599454500000|2020-09-07 04:55:00|13653.4|13650.4|13652.9|13649.9|13653.4|13650.4|13652.2|13649.2|128
1599454800000|2020-09-07 05:00:00|13653|13650|13653.7|13650.7|13653.9|13650.9|13652.6|13649.6|198
1599455100000|2020-09-07 05:05:00|13653.6|13650.6|13653.3|13650.3|13655|13650.7|13652.1|13648.4|169
1599455400000|2020-09-07 05:10:00|13653.2|13650.2|13653.2|13650.2|13653.4|13650.4|13653|13650|56
1599455700000|2020-09-07 05:15:00|13653.3|13650.3|13655.3|13652.3|13655.8|13652.8|13653.2|13650.2|133
1599456000000|2020-09-07 05:20:00|13655.2|13652.2|13656.2|13653.2|13657|13653.3|13654.9|13651|141
1599456300000|2020-09-07 05:25:00|13656.1|13653.1|13657.7|13654.7|13658.9|13654.9|13655.8|13652.2|156
1599456600000|2020-09-07 05:30:00|13657.5|13654.5|13655.6|13652.6|13659.8|13655.6|13655.5|13651.4|217
1599456900000|2020-09-07 05:35:00|13655.5|13652.5|13655.9|13652.9|13656.6|13652.9|13654.5|13650.5|159
1599457200000|2020-09-07 05:40:00|13656|13653|13655.4|13652.4|13656.1|13653.1|13655.4|13652.4|182
1599457500000|2020-09-07 05:45:00|13655.3|13652.3|13657.1|13654.1|13658.5|13654.2|13654.9|13651.3|330
1599457800000|2020-09-07 05:50:00|13657|13654|13662|13659|13663.5|13659.2|13656.6|13653.6|261
1599458100000|2020-09-07 05:55:00|13661.9|13658.9|13663.9|13660.9|13665.6|13661.7|13661.9|13658.9|232
1599458400000|2020-09-07 06:00:00|13664|13661|13661.9|13658.9|13664.5|13661|13660.4|13656.6|218
1599458700000|2020-09-07 06:05:00|13661.8|13658.8|13667|13664|13669.5|13665|13661.6|13658|260
1599459000000|2020-09-07 06:10:00|13666.9|13663.9|13667.5|13664.5|13668.6|13665|13665.9|13662.4|233
1599459300000|2020-09-07 06:15:00|13667.6|13664.6|13666.3|13663.3|13670.8|13666.3|13665.1|13660.6|320
1599459600000|2020-09-07 06:20:00|13666.2|13663.2|13671.8|13668.8|13674.1|13668.9|13665.7|13662.7|209
1599459900000|2020-09-07 06:25:00|13671.3|13668.3|13672.7|13669.7|13673.6|13670.3|13670.5|13666.3|243
1599460200000|2020-09-07 06:30:00|13672.8|13669.8|13667.1|13664.1|13674.2|13670|13667.1|13663.9|240
1599460500000|2020-09-07 06:35:00|13667.2|13664.2|13669.5|13666.5|13671.6|13667.2|13667|13664|239
1599460800000|2020-09-07 06:40:00|13669.4|13666.4|13669.2|13666.2|13671|13667.3|13668.9|13664.7|259
1599461100000|2020-09-07 06:45:00|13669.3|13666.3|13668.2|13665.2|13670.4|13666.8|13668.1|13664.2|241
1599461400000|2020-09-07 06:50:00|13668.3|13665.3|13670.1|13667.1|13671.6|13667.3|13668.1|13664|219
1599461700000|2020-09-07 06:55:00|13670.2|13667.2|13671.1|13668.1|13672.3|13669.3|13669.5|13665.8|255
1599462000000|2020-09-07 07:00:00|13671.3|13668.3|13669|13666|13672.8|13668.5|13668.3|13663.8|282
1599462300000|2020-09-07 07:05:00|13668.9|13665.9|13667.6|13664.6|13670.5|13666.9|13667.3|13664.3|344
1599462600000|2020-09-07 07:10:00|13667.5|13664.5|13668.3|13662.3|13668.5|13665.1|13665.3|13661.1|222
1599462900000|2020-09-07 07:15:00|13668.4|13662.4|13667.7|13661.7|13670.4|13665.5|13666.6|13661.7|289
1599463200000|2020-09-07 07:20:00|13667.8|13661.8|13662.8|13656.8|13668|13662.9|13660.2|13655.9|318
1599463500000|2020-09-07 07:25:00|13662.7|13656.7|13659.4|13656.4|13662.7|13658|13658.6|13654.1|297
1599463800000|2020-09-07 07:30:00|13659.5|13656.5|13661.5|13658.5|13663.1|13658.9|13658.3|13653.9|404
1599464100000|2020-09-07 07:35:00|13661.7|13658.7|13659.3|13653.3|13662.6|13658.9|13657.4|13653.2|382
1599464400000|2020-09-07 07:40:00|13659.2|13653.2|13658.7|13652.7|13659.4|13654.8|13656.6|13652.2|261
1599464700000|2020-09-07 07:45:00|13658.6|13652.6|13659.2|13653.2|13659.5|13654.7|13656.9|13652.4|266
1599465000000|2020-09-07 07:50:00|13659.1|13653.1|13658.4|13655.4|13660.2|13655.6|13656.8|13652.5|305
1599465300000|2020-09-07 07:55:00|13658.5|13655.5|13661.7|13655.7|13661.8|13657.2|13657.1|13652.8|327
1599465600000|2020-09-07 08:00:00|13661.6|13655.6|13660.7|13654.7|13664.5|13659.7|13659.1|13654.6|277
1599465900000|2020-09-07 08:05:00|13660.8|13654.8|13660.4|13654.4|13661.4|13656.8|13659|13654.3|153
1599466200000|2020-09-07 08:10:00|13658.9|13655.9|13659.1|13653.1|13660.4|13655.9|13657.7|13652.5|154
1599466500000|2020-09-07 08:15:00|13659.2|13653.2|13660.4|13654.4|13660.5|13656.2|13657.9|13653.1|205
1599466800000|2020-09-07 08:20:00|13660.3|13654.3|13662|13656|13662.1|13657.7|13658.4|13654|290
1599467100000|2020-09-07 08:25:00|13661.9|13655.9|13660.2|13654.2|13662.5|13657.6|13658.1|13652.9|296
1599467400000|2020-09-07 08:30:00|13660.1|13654.1|13658.4|13652.4|13661.4|13655.4|13656.3|13651.4|294
1599467700000|2020-09-07 08:35:00|13658.5|13652.5|13658.4|13652.4|13660|13655.2|13657|13651.7|365
1599468000000|2020-09-07 08:40:00|13656.9|13653.9|13656.6|13653.6|13658.3|13653.9|13655|13650.7|308
1599468300000|2020-09-07 08:45:00|13656.5|13653.5|13658.4|13655.4|13660.1|13655.6|13656.5|13652.2|270
1599468600000|2020-09-07 08:50:00|13658.5|13655.5|13660.2|13657.2|13662.1|13657.5|13658.3|13653.8|177
1599468900000|2020-09-07 08:55:00|13660.1|13657.1|13661.5|13655.5|13662|13657.8|13659.9|13655.4|168
1599469200000|2020-09-07 09:00:00|13661.4|13655.4|13660.7|13654.7|13661.9|13657.2|13659.2|13654.6|252
1599469500000|2020-09-07 09:05:00|13659.3|13656.3|13659.3|13653.3|13661.1|13656.4|13656.5|13651.8|271
1599469800000|2020-09-07 09:10:00|13659.2|13653.2|13664.8|13658.8|13665.3|13659.7|13659.2|13653.2|333
1599470100000|2020-09-07 09:15:00|13664.7|13658.7|13660.7|13657.7|13665.1|13659.7|13660.7|13656.1|260
1599470400000|2020-09-07 09:20:00|13660.6|13657.6|13662.9|13656.9|13663.2|13658.7|13659.5|13655.3|230
1599470700000|2020-09-07 09:25:00|13662.8|13656.8|13661.4|13658.4|13665.3|13660.7|13661.3|13656.8|254
1599471000000|2020-09-07 09:30:00|13661.5|13658.5|13665.9|13659.9|13666|13661.4|13660.8|13656.7|212
1599471300000|2020-09-07 09:35:00|13665.8|13659.8|13666.6|13660.6|13667.5|13661.6|13664.6|13658.7|255
1599471600000|2020-09-07 09:40:00|13666.5|13660.5|13663.8|13657.8|13666.6|13662.1|13662.2|13657.1|231
1599471900000|2020-09-07 09:45:00|13663.7|13657.7|13663.3|13657.3|13664.2|13659.5|13661.9|13656.9|182
1599472200000|2020-09-07 09:50:00|13661.9|13658.9|13665.9|13659.9|13666.6|13661.8|13661.6|13656.6|243
1599472500000|2020-09-07 09:55:00|13666|13660|13665.1|13659.1|13666.8|13661.6|13663|13658.4|257
1599472800000|2020-09-07 10:00:00|13665|13659|13667.5|13661.5|13667.6|13662.5|13664.4|13659|218
1599473100000|2020-09-07 10:05:00|13667.4|13661.4|13667.2|13661.2|13667.9|13663.4|13665.5|13660.6|188
1599473400000|2020-09-07 10:10:00|13667.1|13661.1|13670.2|13664.2|13670.7|13664.8|13665.8|13661.1|247
1599473700000|2020-09-07 10:15:00|13670.3|13664.3|13672|13666|13672.1|13666.4|13669|13664.2|263
1599474000000|2020-09-07 10:20:00|13672.1|13666.1|13673.4|13667.4|13674.5|13669.6|13671.5|13665.9|277
1599474300000|2020-09-07 10:25:00|13673.3|13667.3|13673.8|13670.8|13676.1|13671.4|13671.7|13667|334
1599474600000|2020-09-07 10:30:00|13673.7|13670.7|13674.8|13668.8|13675.7|13671.2|13673.1|13668.7|230
1599474900000|2020-09-07 10:35:00|13674.7|13668.7|13673.7|13667.7|13675.6|13671|13671.4|13666.8|285
1599475200000|2020-09-07 10:40:00|13673.6|13667.6|13673.7|13667.7|13675|13670.1|13671.5|13667.1|253
1599475500000|2020-09-07 10:45:00|13673.4|13667.4|13672.7|13666.7|13673.8|13668.9|13671.2|13666.6|183
1599475800000|2020-09-07 10:50:00|13672.6|13666.6|13673.2|13667.2|13673.8|13668.9|13671|13666.5|181
1599476100000|2020-09-07 10:55:00|13673.3|13667.3|13670.1|13667.1|13673.5|13668.9|13670.1|13665.7|240
1599476400000|2020-09-07 11:00:00|13671.6|13665.6|13671.1|13665.1|13671.8|13667.4|13669.4|13664.5|203
1599476700000|2020-09-07 11:05:00|13671.2|13665.2|13669.8|13663.8|13671.4|13666.3|13669.3|13663.4|201
1599477000000|2020-09-07 11:10:00|13669.3|13663.3|13668.3|13662.3|13670.2|13665.2|13666.9|13662.2|146
1599477300000|2020-09-07 11:15:00|13668.4|13662.4|13669.5|13663.5|13669.6|13664.9|13667.8|13662.3|109
1599477600000|2020-09-07 11:20:00|13669.4|13663.4|13669.1|13663.1|13670.3|13665.7|13668.1|13662.8|185
1599477900000|2020-09-07 11:25:00|13669.2|13663.2|13669.6|13663.6|13670|13664|13668.7|13662.7|204
1599478200000|2020-09-07 11:30:00|13669.5|13663.5|13669.4|13663.4|13670.4|13665.8|13668.2|13663.3|228
1599478500000|2020-09-07 11:35:00|13669.2|13663.2|13669.1|13663.1|13669.7|13664.5|13667.3|13662.5|196
1599478800000|2020-09-07 11:40:00|13669|13663|13667.6|13661.6|13669.2|13664.8|13666|13661.6|255
1599479100000|2020-09-07 11:45:00|13667.5|13661.5|13668.2|13662.2|13668.6|13663.7|13665.8|13661.1|177
1599479400000|2020-09-07 11:50:00|13668.3|13662.3|13670.3|13664.3|13670.6|13665.6|13665.8|13661.1|262
1599479700000|2020-09-07 11:55:00|13670.4|13664.4|13671.2|13665.2|13673.1|13667.1|13669.8|13663.8|209
1599480000000|2020-09-07 12:00:00|13671.1|13665.1|13670.9|13664.9|13671.5|13666.9|13669.4|13664.7|181
1599480300000|2020-09-07 12:05:00|13670.8|13664.8|13672.4|13666.4|13673.6|13668.5|13669.4|13664.7|172
1599480600000|2020-09-07 12:10:00|13672.3|13666.3|13670.1|13664.1|13673|13668.2|13668.2|13663.5|280
1599480900000|2020-09-07 12:15:00|13670|13664|13670.8|13664.8|13671.5|13666.4|13668.2|13663.8|171
1599481200000|2020-09-07 12:20:00|13670.9|13664.9|13671.1|13665.1|13672.3|13667.7|13668.9|13664.3|223
1599481500000|2020-09-07 12:25:00|13671|13665|13670.7|13664.7|13672.3|13666.6|13668.7|13663.7|192
1599481800000|2020-09-07 12:30:00|13670.8|13664.8|13670.8|13664.8|13671.6|13666.8|13669.2|13664.6|143
1599482100000|2020-09-07 12:35:00|13670.9|13664.9|13671.1|13665.1|13672.1|13667.6|13669.3|13664.8|113
1599482400000|2020-09-07 12:40:00|13671.2|13665.2|13671.1|13665.1|13672.3|13666.9|13669.6|13664.9|130
1599482700000|2020-09-07 12:45:00|13671.2|13665.2|13672.2|13666.2|13672.2|13666.8|13669.7|13665|90
1599483000000|2020-09-07 12:50:00|13673|13667|13672|13666|13673.3|13668.4|13670.5|13665.9|158
1599483300000|2020-09-07 12:55:00|13672.1|13666.1|13671.9|13665.9|13672.2|13667.4|13669.1|13664.4|163
1599483600000|2020-09-07 13:00:00|13670.6|13667.6|13673.9|13667.9|13675.3|13670.2|13670.6|13666.2|296
1599483900000|2020-09-07 13:05:00|13674|13668|13674.3|13668.3|13675.4|13670.7|13671.7|13667.1|262
1599484200000|2020-09-07 13:10:00|13674.2|13668.2|13674.4|13668.4|13674.8|13669.8|13671.6|13666.8|199
1599484500000|2020-09-07 13:15:00|13674.3|13668.3|13674.7|13668.7|13675.6|13671|13672.8|13668.1|179
1599484800000|2020-09-07 13:20:00|13674.8|13668.8|13674.4|13668.4|13675.2|13670.6|13672.2|13667.7|169
1599485100000|2020-09-07 13:25:00|13674.3|13668.3|13673.7|13670.7|13675.9|13671.3|13672.2|13667.8|250
1599485400000|2020-09-07 13:30:00|13673.8|13670.8|13674.2|13668.2|13675.9|13670.9|13672.8|13668|268
1599485700000|2020-09-07 13:35:00|13674.3|13668.3|13674.3|13668.3|13675.2|13670.5|13672.3|13667.3|286
1599486000000|2020-09-07 13:40:00|13674.4|13668.4|13672|13666|13674.4|13669.7|13671.2|13665.9|341
1599486300000|2020-09-07 13:45:00|13672.1|13666.1|13671.2|13665.2|13673|13668.7|13670.2|13664.9|459
1599486600000|2020-09-07 13:50:00|13671|13665|13674.5|13668.5|13674.6|13668.6|13670.5|13664.5|313
1599486900000|2020-09-07 13:55:00|13674.4|13668.4|13673.2|13670.2|13675.4|13670.2|13673.2|13667.7|240
1599487200000|2020-09-07 14:00:00|13674.7|13668.7|13674.3|13668.3|13675.1|13670.6|13671.3|13665.9|249
1599487500000|2020-09-07 14:05:00|13674.2|13668.2|13672.9|13666.9|13674.9|13670.3|13672.2|13666.2|215
1599487800000|2020-09-07 14:10:00|13672.8|13666.8|13672.3|13666.3|13673.6|13669|13671.2|13666.1|180
1599488100000|2020-09-07 14:15:00|13672.2|13666.2|13672.2|13666.2|13672.6|13667.7|13670.5|13665.6|253
1599488400000|2020-09-07 14:20:00|13672.1|13666.1|13672.2|13666.2|13672.4|13666.4|13671.5|13665.5|226
1599488700000|2020-09-07 14:25:00|13672.1|13666.1|13670.1|13664.1|13672.1|13667.6|13669.5|13663.5|180
1599489000000|2020-09-07 14:30:00|13669.8|13663.8|13670|13664|13670.5|13664.5|13669.1|13663.1|237
1599489300000|2020-09-07 14:35:00|13670.1|13664.1|13669.9|13663.9|13670.6|13664.6|13669.8|13663.8|262
1599489600000|2020-09-07 14:40:00|13670|13664|13669.9|13663.9|13670.8|13664.8|13669.8|13663.8|227
1599489900000|2020-09-07 14:45:00|13669.8|13663.8|13669.1|13663.1|13670.2|13664.2|13668.3|13662.3|234
1599490200000|2020-09-07 14:50:00|13668.9|13662.9|13669.4|13663.4|13669.6|13664.3|13667.3|13662.3|287
1599490500000|2020-09-07 14:55:00|13669.3|13663.3|13668.2|13662.2|13670.3|13664.3|13666.5|13661.3|257
1599490800000|2020-09-07 15:00:00|13668.3|13662.3|13663.1|13660.1|13668.5|13663|13662.7|13657.9|248
1599491100000|2020-09-07 15:05:00|13663.2|13660.2|13667|13661|13667.3|13661.3|13662.9|13658.3|176
1599491400000|2020-09-07 15:10:00|13667.1|13661.1|13665.2|13659.2|13667.3|13661.3|13665.1|13659.1|191
1599491700000|2020-09-07 15:15:00|13665.3|13659.3|13665.9|13659.9|13666.6|13660.6|13665.2|13659.2|140
1599492000000|2020-09-07 15:20:00|13665.8|13659.8|13665.8|13659.8|13666|13660|13665.6|13659.6|88
1599492300000|2020-09-07 15:25:00|13665.7|13659.7|13666.1|13660.1|13666.3|13660.3|13665.3|13659.3|74
1599492600000|2020-09-07 15:30:00|13666|13660|13666.1|13660.1|13666.3|13660.3|13665.7|13659.7|76
1599492900000|2020-09-07 15:35:00|13666.2|13660.2|13667|13661|13667.2|13661.2|13665.9|13659.9|110
1599493200000|2020-09-07 15:40:00|13666.9|13660.9|13667.4|13661.4|13667.7|13661.7|13666.7|13660.7|121
1599493500000|2020-09-07 15:45:00|13667.3|13661.3|13669.6|13663.6|13670.1|13664.1|13667.3|13661.3|167
1599493800000|2020-09-07 15:50:00|13669.7|13663.7|13667.3|13661.3|13669.8|13663.8|13667|13661|121
1599494100000|2020-09-07 15:55:00|13667.2|13661.2|13667.3|13661.3|13667.4|13661.4|13667|13661|109
1599494400000|2020-09-07 16:00:00|13667.2|13661.2|13667.8|13661.8|13668|13662|13666.9|13660.9|158
1599494700000|2020-09-07 16:05:00|13667.9|13661.9|13667.7|13661.7|13668.1|13663.3|13666.3|13661.5|66
1599495000000|2020-09-07 16:10:00|13667.8|13661.8|13667.5|13661.5|13668.1|13662.1|13667.2|13661.2|86
1599495300000|2020-09-07 16:15:00|13667.6|13661.6|13668.1|13662.1|13668.8|13663.9|13666.9|13661.3|122
1599495600000|2020-09-07 16:20:00|13668.2|13662.2|13668.3|13662.3|13668.5|13662.5|13667.8|13661.8|127
1599495900000|2020-09-07 16:25:00|13668.4|13662.4|13668|13662|13668.7|13664|13666.8|13661.9|74
1599496200000|2020-09-07 16:30:00|13667.9|13661.9|13668|13662|13668.2|13663.6|13666.3|13661.7|45
1599496500000|2020-09-07 16:35:00|13667.9|13661.9|13668|13662|13668.1|13663.6|13666.4|13661.7|42
1599496800000|2020-09-07 16:40:00|13667.9|13661.9|13668.2|13662.2|13668.2|13663.6|13666.4|13661.7|45
1599497100000|2020-09-07 16:45:00|13668|13662|13667.9|13661.9|13668.2|13663.6|13666.3|13661.7|65
1599497400000|2020-09-07 16:50:00|13668|13662|13667.5|13661.5|13668.1|13663.5|13666.5|13661.3|89
1599497700000|2020-09-07 16:55:00|13667.4|13661.4|13667.6|13661.6|13667.7|13661.7|13667.3|13661.3|83
1599498000000|2020-09-07 17:00:00|13667.5|13661.5|13667.8|13661.8|13667.8|13661.8|13667|13661|132
1599498300000|2020-09-07 17:05:00|13667.7|13661.7|13667.6|13661.6|13667.8|13661.8|13667.2|13661.2|132
1599498600000|2020-09-07 17:10:00|13667.5|13661.5|13667.3|13661.3|13667.9|13661.9|13667.2|13661.2|132
1599498900000|2020-09-07 17:15:00|13667.4|13661.4|13667|13661|13667.7|13661.7|13667|13661|96
1599499200000|2020-09-07 17:20:00|13667.1|13661.1|13667|13661|13667.4|13661.4|13666.8|13660.8|73
1599499500000|2020-09-07 17:25:00|13666.9|13660.9|13667.1|13661.1|13667.6|13661.6|13666.7|13660.7|109
1599499800000|2020-09-07 17:30:00|13666.9|13660.9|13667.5|13661.5|13668|13663.3|13666.2|13660.7|208
1599500100000|2020-09-07 17:35:00|13666.8|13660.8|13667.5|13661.5|13668.1|13663.3|13666.2|13660.7|214
1599500400000|2020-09-07 17:40:00|13668.1|13662.1|13667.4|13661.4|13668.1|13663.3|13666.2|13660.8|249
1599500700000|2020-09-07 17:45:00|13667.3|13661.3|13667.5|13661.5|13668|13663.3|13666.2|13660.8|223
1599501000000|2020-09-07 17:50:00|13668|13662|13667.4|13661.4|13668.1|13662.1|13666.9|13660.9|235
1599501300000|2020-09-07 17:55:00|13667|13661|13667.8|13661.8|13668.4|13662.4|13666.8|13660.8|248
1599501600000|2020-09-07 18:00:00|13667.7|13661.7|13667.9|13661.9|13668.3|13662.3|13667.3|13661.3|136
1599501900000|2020-09-07 18:05:00|13667.8|13661.8|13667.9|13661.9|13668|13662|13667.6|13661.6|82
1599502200000|2020-09-07 18:10:00|13667.8|13661.8|13668.2|13662.2|13668.6|13662.6|13667.6|13661.6|86
1599502500000|2020-09-07 18:15:00|13668.4|13662.4|13668.4|13662.4|13668.7|13662.7|13667.7|13661.7|80
1599502800000|2020-09-07 18:20:00|13668.3|13662.3|13668.4|13662.4|13668.6|13662.6|13667.7|13661.7|74
1599503100000|2020-09-07 18:25:00|13668.7|13662.7|13668.6|13662.6|13669.7|13663.7|13668.2|13662.2|97
1599503400000|2020-09-07 18:30:00|13668.5|13662.5|13668.7|13662.7|13669.2|13663.2|13668.1|13662.1|83
1599503700000|2020-09-07 18:35:00|13668.4|13662.4|13668.3|13662.3|13669.5|13663.5|13668.2|13662.2|95
1599504000000|2020-09-07 18:40:00|13668.4|13662.4|13668.6|13662.6|13669.1|13664.1|13667|13662|88
1599504300000|2020-09-07 18:45:00|13668.5|13662.5|13668.7|13662.7|13668.8|13662.8|13668|13662|61
1599504600000|2020-09-07 18:50:00|13668.8|13662.8|13669.1|13663.1|13669.4|13663.4|13668.3|13662.3|71
1599504900000|2020-09-07 18:55:00|13669|13663|13669.3|13663.3|13669.5|13663.5|13668.7|13662.7|78
1599505200000|2020-09-07 19:00:00|13668.8|13662.8|13669|13663|13669.5|13663.5|13668.7|13662.7|126
1599505500000|2020-09-07 19:05:00|13669.1|13663.1|13669.5|13663.5|13669.5|13663.5|13668.8|13662.8|59
1599505800000|2020-09-07 19:10:00|13669.4|13663.4|13669.2|13663.2|13669.7|13663.7|13668.5|13662.5|59
1599506100000|2020-09-07 19:15:00|13668.9|13662.9|13668.8|13662.8|13669.5|13663.5|13668.4|13662.4|84
1599506400000|2020-09-07 19:20:00|13668.7|13662.7|13669.5|13663.5|13669.6|13663.6|13668.4|13662.4|73
1599506700000|2020-09-07 19:25:00|13669.4|13663.4|13669.6|13663.6|13669.6|13663.6|13668.5|13662.5|80
1599507000000|2020-09-07 19:30:00|13669.2|13663.2|13669|13663|13669.6|13664.8|13667.7|13662.4|60
1599507300000|2020-09-07 19:35:00|13668.9|13662.9|13669|13663|13669.6|13664.8|13667.7|13662.4|73
1599507600000|2020-09-07 19:40:00|13669.1|13663.1|13668.3|13662.3|13669.3|13663.3|13667.6|13661.6|140
1599507900000|2020-09-07 19:45:00|13668.4|13662.4|13668.6|13662.6|13668.7|13662.7|13667.2|13661.2|162
1599508200000|2020-09-07 19:50:00|13668.7|13662.7|13668.4|13662.4|13669|13663|13667.4|13661.4|116
1599508500000|2020-09-07 19:55:00|13668.3|13662.3|13669.9|13663.9|13670|13664|13667.8|13661.8|116
1599508800000|2020-09-07 20:00:00|13669.2|13663.2|13668.9|13662.9|13669.5|13663.5|13668|13662|132
1599509100000|2020-09-07 20:05:00|13668.8|13662.8|13668.6|13662.6|13669.2|13663.2|13668.4|13662.4|78
1599509400000|2020-09-07 20:10:00|13668.7|13662.7|13668.9|13662.9|13669.4|13663.4|13668.5|13662.5|81
1599509700000|2020-09-07 20:15:00|13669|13663|13668.7|13662.7|13669.1|13663.1|13668.6|13662.6|65
1599510000000|2020-09-07 20:20:00|13668.8|13662.8|13668.8|13662.8|13669.2|13663.2|13668.3|13662.3|96
1599510300000|2020-09-07 20:25:00|13668.9|13662.9|13668.7|13662.7|13669.1|13663.1|13668.6|13662.6|59
1599510600000|2020-09-07 20:30:00|13668.9|13662.9|13669.3|13663.3|13669.4|13663.4|13668.6|13662.6|60
1599510900000|2020-09-07 20:35:00|13668.6|13662.6|13669.3|13663.3|13669.5|13663.5|13668.4|13662.4|98
1599511200000|2020-09-07 20:40:00|13669.2|13663.2|13669.1|13663.1|13669.6|13663.6|13668.8|13662.8|87
1599511500000|2020-09-07 20:45:00|13669|13663|13669.2|13663.2|13669.9|13663.9|13668.8|13662.8|180
1599511800000|2020-09-07 20:50:00|13669.1|13663.1|13672.7|13665.3|13672.9|13666.1|13668.8|13662.8|197
1599512100000|2020-09-07 20:55:00|13672.4|13665.4|13671.5|13656.3|13675.1|13665.8|13667.3|13656.2|346
1599512400000|2020-09-07 21:00:00|13671.6|13656.1|13666.9|13657.9|13673.2|13657.9|13666.9|13655.4|20
1599512700000|2020-09-07 21:05:00|13672.5|13656.5|13671.6|13655.6|13673|13658.2|13666.8|13654|81
1599513000000|2020-09-07 21:10:00|13671|13655|13671|13655|13672.3|13657.9|13666.9|13654.1|92
1599513300000|2020-09-07 21:15:00|13666.9|13657.9|13671.6|13655.6|13676|13664|13666.9|13653.7|133
1599513600000|2020-09-07 21:20:00|13671.4|13655.4|13666.5|13658.2|13672.2|13658.3|13666.5|13654.4|79
1599513900000|2020-09-07 21:25:00|13672.2|13656.5|13671.6|13655.6|13672.8|13658.2|13666.5|13654.1|52
1599514200000|2020-09-07 21:30:00|13671.5|13655.5|13669.6|13656.6|13673.1|13658.2|13666.5|13654.3|119
1599514500000|2020-09-07 21:35:00|13671.2|13655.9|13671|13655|13672.7|13658.2|13666.5|13654.3|88
1599514800000|2020-09-07 21:40:00|13671.2|13655.2|13668.6|13657.2|13672.9|13658.2|13668.1|13654.3|99
1599515100000|2020-09-07 21:45:00|13671.5|13657.5|13671.1|13655.1|13672.3|13658.2|13666.5|13654.1|157
1599515400000|2020-09-07 21:50:00|13670.8|13654.8|13667.3|13657.8|13672.6|13659.8|13667.2|13654.2|134
1599515700000|2020-09-07 21:55:00|13670.2|13657|13670.2|13655.7|13672.1|13659.3|13666.5|13654.9|131
1599516000000|2020-09-07 22:00:00|13671.1|13655.1|13670.5|13663|13674.5|13664.3|13669.3|13654.3|336
1599516300000|2020-09-07 22:05:00|13670.4|13663.1|13669.8|13662.4|13671.9|13663.9|13668.6|13658.4|268
1599516600000|2020-09-07 22:10:00|13669.7|13662.2|13668.8|13662.8|13670.9|13663.2|13667.7|13661.2|235
1599516900000|2020-09-07 22:15:00|13669.3|13662.9|13668.7|13662.7|13670|13663.6|13668|13661.3|85
1599517200000|2020-09-07 22:20:00|13668.6|13662.6|13668.4|13662.4|13669.2|13663.2|13667.6|13661.6|72
1599517500000|2020-09-07 22:25:00|13668.1|13662.1|13668.4|13662.4|13669.3|13663.3|13667.6|13661.6|67
1599517800000|2020-09-07 22:30:00|13668|13661.7|13668.4|13662.4|13669.3|13663.3|13667.6|13661.5|86
1599518100000|2020-09-07 22:35:00|13668.5|13662.5|13667.8|13661.8|13668.9|13662.9|13667.4|13661.4|94
1599518400000|2020-09-07 22:40:00|13667.7|13661.7|13667.5|13661.5|13668.1|13662.1|13667.2|13661.2|75
1599518700000|2020-09-07 22:45:00|13667.6|13661.6|13667.7|13661.7|13667.9|13661.9|13667.3|13661.3|76
1599519000000|2020-09-07 22:50:00|13667.8|13661.8|13667.5|13661.5|13668.1|13662.1|13667.1|13661.1|71
1599519300000|2020-09-07 22:55:00|13667.7|13661.7|13668.1|13662.1|13668.3|13662.3|13667.4|13661.4|80
1599519600000|2020-09-07 23:00:00|13667.7|13661.7|13667.6|13661.6|13668.2|13662.2|13667.2|13661.2|107
1599519900000|2020-09-07 23:05:00|13667.7|13661.7|13667.5|13661.5|13667.9|13661.9|13667.4|13661.4|87
1599520200000|2020-09-07 23:10:00|13667.7|13661.7|13667.1|13661.1|13667.9|13661.9|13666.7|13660.7|151
1599520500000|2020-09-07 23:15:00|13667|13661|13667.1|13661.1|13667.4|13661.4|13666.7|13660.7|153
1599520800000|2020-09-07 23:20:00|13667.2|13661.2|13667.5|13661.5|13667.7|13661.7|13666.8|13660.8|128
1599521100000|2020-09-07 23:25:00|13667.7|13661.7|13667.9|13661.9|13668.7|13663.5|13666.4|13661.2|87
1599521400000|2020-09-07 23:30:00|13668|13662|13669.3|13663.3|13669.7|13665.1|13666.7|13662|104
1599521700000|2020-09-07 23:35:00|13669.2|13663.2|13672|13666|13672.2|13666.2|13668.9|13662.9|164
1599522000000|2020-09-07 23:40:00|13672.1|13666.1|13672.1|13666.1|13672.2|13667.2|13669.8|13665.3|117
1599522300000|2020-09-07 23:45:00|13672|13666|13673.6|13667.6|13673.7|13667.7|13670.9|13664.9|144
1599522600000|2020-09-07 23:50:00|13673.7|13667.7|13670.8|13664.8|13673.9|13667.9|13669.6|13663.6|199
1599522900000|2020-09-07 23:55:00|13670.9|13664.9|13670.4|13664.4|13671|13665|13670.2|13664.2|146
1599523200000|2020-09-08 00:00:00|13670.7|13664.7|13666.8|13660.8|13671|13665|13666.4|13660.4|293
1599523500000|2020-09-08 00:05:00|13667|13661|13668.3|13662.3|13668.6|13663.4|13665.3|13660.6|177
1599523800000|2020-09-08 00:10:00|13668.2|13662.2|13668.6|13665.6|13670.3|13665.8|13667.5|13662.2|122
1599524100000|2020-09-08 00:15:00|13668.5|13665.5|13671.1|13665.1|13672.3|13667.7|13668.5|13664.4|260
1599524400000|2020-09-08 00:20:00|13671.2|13665.2|13672.9|13666.9|13673.3|13668.9|13669.4|13664.8|219
1599524700000|2020-09-08 00:25:00|13673|13667|13673.1|13667.1|13674.5|13670|13670.3|13665.7|218
1599525000000|2020-09-08 00:30:00|13673.2|13667.2|13677.9|13671.9|13678.8|13672.8|13671.9|13667.1|239
1599525300000|2020-09-08 00:35:00|13678|13672|13675.5|13669.5|13678|13672.7|13672.8|13667.8|309
1599525600000|2020-09-08 00:40:00|13675.4|13669.4|13680.8|13674.8|13680.8|13674.8|13674.7|13669.4|313
1599525900000|2020-09-08 00:45:00|13680.7|13674.7|13680.3|13674.3|13680.9|13675|13677.9|13672.5|234
1599526200000|2020-09-08 00:50:00|13680.2|13674.2|13681.3|13675.3|13682.4|13677.3|13679.2|13674|194
1599526500000|2020-09-08 00:55:00|13681.4|13675.4|13681.2|13675.2|13681.8|13677.2|13679.7|13675.1|114
1599526800000|2020-09-08 01:00:00|13679.6|13676.6|13675.1|13672.1|13681.6|13677|13675|13670.1|285
1599527100000|2020-09-08 01:05:00|13676.6|13670.6|13679.2|13676.2|13680.8|13676.2|13675.2|13670.6|196
1599527400000|2020-09-08 01:10:00|13679.3|13676.3|13679.9|13673.9|13681.8|13677.1|13678.1|13673.7|273
1599527700000|2020-09-08 01:15:00|13680|13674|13677.4|13671.4|13680.9|13675.5|13677.4|13671.4|238
1599528000000|2020-09-08 01:20:00|13677.3|13671.3|13677.7|13671.7|13678.5|13673.3|13675.8|13671.3|193
1599528300000|2020-09-08 01:25:00|13677.8|13671.8|13676.1|13670.1|13678.2|13673.6|13675.2|13669.6|254
1599528600000|2020-09-08 01:30:00|13676.2|13670.2|13675.2|13669.2|13677.7|13671.8|13673.3|13668.8|277
1599528900000|2020-09-08 01:35:00|13675.3|13669.3|13677.2|13671.2|13677.9|13673.4|13673.1|13668.2|325
1599529200000|2020-09-08 01:40:00|13677.3|13671.3|13679.6|13673.6|13679.6|13675.2|13675.4|13670.8|301
1599529500000|2020-09-08 01:45:00|13679.5|13673.5|13677.8|13671.8|13679.6|13675.1|13675.8|13671.3|336
1599529800000|2020-09-08 01:50:00|13678|13672|13677.3|13674.3|13678.8|13674.4|13675.8|13671.5|219
1599530100000|2020-09-08 01:55:00|13678.7|13672.7|13680.9|13674.9|13681.6|13677|13676.7|13672.2|201
1599530400000|2020-09-08 02:00:00|13679.6|13676.6|13678.1|13675.1|13681.4|13676.9|13677.8|13673.4|208
1599530700000|2020-09-08 02:05:00|13678|13675|13678.7|13675.7|13680.6|13676|13677.9|13673.6|138
1599531000000|2020-09-08 02:10:00|13678.8|13675.8|13679.6|13673.6|13680.1|13676|13677.8|13673.5|137
1599531300000|2020-09-08 02:15:00|13678.1|13675.1|13678.9|13675.9|13680.5|13676.2|13677.9|13673.4|163
1599531600000|2020-09-08 02:20:00|13678.8|13675.8|13678.6|13675.6|13680.2|13676.1|13678.3|13673.6|135
1599531900000|2020-09-08 02:25:00|13678.7|13675.7|13680.7|13677.7|13681.8|13677.7|13678|13674.1|168
1599532200000|2020-09-08 02:30:00|13680.6|13677.6|13680.4|13677.4|13682.2|13677.9|13679.9|13675.4|155
1599532500000|2020-09-08 02:35:00|13680.5|13677.5|13678.9|13675.9|13681.9|13677.7|13678.5|13674.1|139
1599532800000|2020-09-08 02:40:00|13678.7|13675.7|13678.2|13675.2|13679.8|13676.2|13678|13673.7|124
1599533100000|2020-09-08 02:45:00|13679.6|13673.6|13678.4|13675.4|13679.8|13675.5|13677.5|13673.1|138
1599533400000|2020-09-08 02:50:00|13678.3|13675.3|13678.3|13675.3|13680.4|13675.9|13677.9|13673.5|145
1599533700000|2020-09-08 02:55:00|13678.5|13675.5|13679.5|13673.5|13680.3|13675.8|13677.9|13673.5|138
1599534000000|2020-09-08 03:00:00|13679.6|13673.6|13680.4|13677.4|13682.2|13677.7|13677.8|13673.5|193
1599534300000|2020-09-08 03:05:00|13680.3|13677.3|13681.9|13675.9|13682.1|13677.7|13680|13675.5|191
1599534600000|2020-09-08 03:10:00|13682|13676|13680.4|13677.4|13682|13677.7|13679.9|13675.5|112
1599534900000|2020-09-08 03:15:00|13680.3|13677.3|13680.1|13677.1|13682.1|13678|13679.9|13675.5|176
1599535200000|2020-09-08 03:20:00|13680.3|13677.3|13679.3|13676.3|13682.1|13677.8|13678.9|13674.4|111
1599535500000|2020-09-08 03:25:00|13679.2|13676.2|13679.6|13676.6|13681.7|13677|13678.8|13674.6|96
1599535800000|2020-09-08 03:30:00|13679.5|13676.5|13680.8|13674.8|13681.6|13677.4|13679.1|13674.8|134
1599536100000|2020-09-08 03:35:00|13680.9|13674.9|13681.2|13675.2|13681.2|13676.8|13678.7|13674.3|111
1599536400000|2020-09-08 03:40:00|13681.1|13675.1|13679.5|13676.5|13681.3|13676.9|13679.2|13674.8|132
1599536700000|2020-09-08 03:45:00|13679.4|13676.4|13681.7|13675.7|13681.7|13677.4|13679.2|13674.6|97
1599537000000|2020-09-08 03:50:00|13680.2|13677.2|13681.8|13675.8|13682.2|13678|13680.1|13675.6|140
1599537300000|2020-09-08 03:55:00|13681.9|13675.9|13680.4|13677.4|13682.1|13678|13680.3|13675.7|115
1599537600000|2020-09-08 04:00:00|13680.3|13677.3|13680|13677|13682|13677.5|13679.7|13675.5|97
1599537900000|2020-09-08 04:05:00|13680.1|13677.1|13678.7|13675.7|13680.5|13677.1|13678.4|13673.9|144
1599538200000|2020-09-08 04:10:00|13678.6|13675.6|13678.3|13675.3|13679.8|13675.8|13678|13673.5|75
1599538500000|2020-09-08 04:15:00|13678.2|13675.2|13679.9|13673.9|13680|13675.6|13678.1|13673.6|113
1599538800000|2020-09-08 04:20:00|13678.4|13675.4|13680.3|13674.3|13680.4|13676|13678.3|13674|89
1599539100000|2020-09-08 04:25:00|13680.2|13674.2|13679.1|13676.1|13680.9|13676.4|13678.2|13673.5|119
1599539400000|2020-09-08 04:30:00|13679.2|13676.2|13679|13676|13680.9|13676.3|13678.8|13674.4|111
1599539700000|2020-09-08 04:35:00|13680.4|13674.4|13679.1|13676.1|13680.9|13676.4|13678.4|13674|105
1599540000000|2020-09-08 04:40:00|13679.2|13676.2|13677.9|13674.9|13680.6|13676.4|13677.9|13674.5|96
1599540300000|2020-09-08 04:45:00|13678|13675|13678|13675|13679.7|13675.3|13677.8|13673.4|97
1599540600000|2020-09-08 04:50:00|13678.1|13675.1|13678.2|13675.2|13680.1|13675.7|13677.8|13673.5|134
1599540900000|2020-09-08 04:55:00|13678.3|13675.3|13677.7|13674.7|13679.7|13675.6|13677.7|13673.2|99
1599541200000|2020-09-08 05:00:00|13677.8|13674.8|13678.3|13675.3|13679.6|13675.4|13677.5|13673.2|89
1599541500000|2020-09-08 05:05:00|13678.2|13675.2|13679.4|13676.4|13680.3|13676.6|13677.9|13674.2|111
1599541800000|2020-09-08 05:10:00|13679.3|13676.3|13679.4|13676.4|13681.2|13676.7|13679.2|13675|81
1599542100000|2020-09-08 05:15:00|13679.3|13676.3|13679.4|13676.4|13680.8|13677|13678.8|13674.7|89
1599542400000|2020-09-08 05:20:00|13679.3|13676.3|13680.2|13677.2|13681.6|13677.2|13678.8|13674.8|81
1599542700000|2020-09-08 05:25:00|13680.1|13677.1|13680.1|13677.1|13681.7|13677.2|13679.8|13675.6|53
1599543000000|2020-09-08 05:30:00|13680.2|13677.2|13680|13677|13681.5|13677.3|13679.8|13675.5|104
1599543300000|2020-09-08 05:35:00|13679.9|13676.9|13679.1|13676.1|13681.1|13677|13677.6|13673.2|175
1599543600000|2020-09-08 05:40:00|13679.2|13676.2|13679.9|13676.9|13682.5|13678|13679|13675.5|135
1599543900000|2020-09-08 05:45:00|13679.8|13676.8|13679.5|13676.5|13681.1|13677|13679.2|13674.8|98
1599544200000|2020-09-08 05:50:00|13679.6|13676.6|13678.2|13675.2|13680.6|13676.6|13678.2|13674.2|105
1599544500000|2020-09-08 05:55:00|13678.3|13675.3|13676.5|13670.5|13679.5|13675.4|13674|13669.1|176
1599544800000|2020-09-08 06:00:00|13676.6|13670.6|13664.7|13658.7|13676.6|13671.9|13663.6|13658.5|365
1599545100000|2020-09-08 06:05:00|13664.8|13658.8|13665.1|13659.1|13667.1|13662.7|13662.4|13657.6|307
1599545400000|2020-09-08 06:10:00|13665.2|13659.2|13669.8|13663.8|13670.4|13665.8|13662.9|13658.5|341
1599545700000|2020-09-08 06:15:00|13669.9|13663.9|13667.1|13664.1|13670.7|13665.8|13665.2|13660.7|216
1599546000000|2020-09-08 06:20:00|13668.6|13662.6|13670.5|13664.5|13670.6|13666|13667.1|13662.4|176
1599546300000|2020-09-08 06:25:00|13670.6|13664.6|13668.9|13662.9|13671.6|13666.5|13667.4|13662.8|228
1599546600000|2020-09-08 06:30:00|13669|13663|13671.8|13665.8|13672.7|13668.2|13668.3|13662.8|199
1599546900000|2020-09-08 06:35:00|13671.7|13665.7|13668|13665|13671.7|13667.3|13667.8|13663.4|161
1599547200000|2020-09-08 06:40:00|13667.6|13664.6|13668.7|13662.7|13669.9|13665.5|13667|13662.5|177
1599547500000|2020-09-08 06:45:00|13667.2|13664.2|13667.4|13664.4|13669.7|13665.4|13665.3|13661.1|211
1599547800000|2020-09-08 06:50:00|13667.3|13664.3|13663.6|13657.6|13669.4|13665|13662.5|13656.5|254
1599548100000|2020-09-08 06:55:00|13663.7|13657.7|13664|13661|13665.8|13661.3|13662.6|13657.7|268
1599548400000|2020-09-08 07:00:00|13663.9|13660.9|13666.2|13663.2|13667.5|13663.3|13663|13658.5|250
1599548700000|2020-09-08 07:05:00|13666.3|13663.3|13667|13664|13667.5|13664.1|13664.9|13660.6|246
1599549000000|2020-09-08 07:10:00|13666.9|13663.9|13669.8|13666.8|13672.9|13668.4|13666.9|13663.1|328
1599549300000|2020-09-08 07:15:00|13670|13667|13672.5|13669.5|13674|13669.7|13669.9|13665.3|244
1599549600000|2020-09-08 07:20:00|13672.6|13669.6|13673.8|13670.8|13676.6|13672.1|13672.6|13668.5|263
1599549900000|2020-09-08 07:25:00|13673.7|13670.7|13673.4|13667.4|13675.1|13670.8|13671.3|13666.6|257
1599550200000|2020-09-08 07:30:00|13673.5|13667.5|13671.5|13668.5|13674.8|13670.3|13670.9|13666.5|226
1599550500000|2020-09-08 07:35:00|13671.6|13668.6|13671.9|13668.9|13674.7|13670.4|13670.1|13665.6|237
1599550800000|2020-09-08 07:40:00|13671.8|13668.8|13671.9|13668.9|13674.2|13669.7|13670.9|13666.4|199
1599551100000|2020-09-08 07:45:00|13672|13669|13670.1|13667.1|13674.5|13670.3|13670|13665.5|219
1599551400000|2020-09-08 07:50:00|13670.2|13667.2|13669.9|13663.9|13671.5|13667.3|13668.1|13663.5|190
1599551700000|2020-09-08 07:55:00|13668.5|13665.5|13671.5|13665.5|13671.8|13667.4|13668|13663.7|330
1599552000000|2020-09-08 08:00:00|13671.4|13665.4|13672|13669|13673.7|13669.3|13669.1|13665.2|192
1599552300000|2020-09-08 08:05:00|13672.1|13669.1|13670.2|13667.2|13674.6|13670.1|13670.1|13665.7|256
1599552600000|2020-09-08 08:10:00|13670.1|13667.1|13672.2|13669.2|13673.8|13669.3|13670.1|13665.6|196
1599552900000|2020-09-08 08:15:00|13672.3|13669.3|13673.2|13670.2|13675.5|13671.1|13672|13667.5|257
1599553200000|2020-09-08 08:20:00|13673.3|13670.3|13675|13672|13676.8|13672.2|13673.3|13668.7|230
1599553500000|2020-09-08 08:25:00|13674.9|13671.9|13678.2|13672.2|13680|13675.2|13674.9|13670.5|298
1599553800000|2020-09-08 08:30:00|13678.3|13672.3|13679.3|13676.3|13680.8|13676.4|13677.3|13672.2|200
1599554100000|2020-09-08 08:35:00|13679.2|13676.2|13676.2|13673.2|13681.5|13677.1|13676.2|13671.6|232
1599554400000|2020-09-08 08:40:00|13677.7|13671.7|13681.1|13678.1|13682.4|13678.1|13676.5|13671.7|227
1599554700000|2020-09-08 08:45:00|13682.3|13676.3|13684.2|13678.2|13685.9|13681|13680.4|13676.3|330
1599555000000|2020-09-08 08:50:00|13684.1|13678.1|13684.1|13681.1|13685.4|13681.1|13681.2|13676.8|274
1599555300000|2020-09-08 08:55:00|13684|13681|13685.6|13682.6|13687.5|13683.2|13683.3|13679.3|160
1599555600000|2020-09-08 09:00:00|13685.4|13682.4|13687.4|13684.4|13689.6|13685.1|13685.1|13680.5|197
1599555900000|2020-09-08 09:05:00|13687.3|13684.3|13687.4|13681.4|13689.5|13685.1|13686|13681.3|215
1599556200000|2020-09-08 09:10:00|13687.5|13681.5|13688.9|13685.9|13691.3|13686.2|13685.7|13681.2|262
1599556500000|2020-09-08 09:15:00|13689|13686|13691|13688|13692.6|13688.3|13688.9|13684.4|200
1599556800000|2020-09-08 09:20:00|13690.9|13687.9|13691|13685|13694.3|13689.8|13689.1|13684.4|261
1599557100000|2020-09-08 09:25:00|13690.9|13684.9|13688.1|13682.1|13691.6|13687|13687.7|13681.7|252
1599557400000|2020-09-08 09:30:00|13688.2|13682.2|13689.1|13683.1|13691|13685.9|13685.6|13680.7|400
1599557700000|2020-09-08 09:35:00|13689|13683|13687.4|13681.4|13689.8|13685.1|13685.7|13680.5|395
1599558000000|2020-09-08 09:40:00|13687.5|13681.5|13696.4|13690.4|13696.5|13691.7|13686.6|13681.4|391
1599558300000|2020-09-08 09:45:00|13696.5|13690.5|13695.4|13689.4|13697.8|13693|13694.3|13689.4|366
1599558600000|2020-09-08 09:50:00|13695.5|13689.5|13698.5|13695.5|13700.5|13695.8|13693.8|13688.9|350
1599558900000|2020-09-08 09:55:00|13698.2|13695.2|13699|13693|13700.8|13696.1|13696|13691.7|367
1599559200000|2020-09-08 10:00:00|13697.7|13694.7|13699.3|13693.3|13701.8|13697.3|13697.7|13692.9|303
1599559500000|2020-09-08 10:05:00|13699.2|13693.2|13699.2|13693.2|13699.9|13694.9|13697|13692.5|206
1599559800000|2020-09-08 10:10:00|13699.3|13693.3|13701.5|13695.5|13702.8|13698.3|13698|13693.2|294
1599560100000|2020-09-08 10:15:00|13701.4|13695.4|13702.4|13696.4|13702.6|13698.2|13699.8|13695.1|225
1599560400000|2020-09-08 10:20:00|13702.3|13696.3|13699.5|13696.5|13702.4|13698|13698.9|13694.3|261
1599560700000|2020-09-08 10:25:00|13699.4|13696.4|13701.1|13698.1|13704.4|13699.8|13699.4|13695|254
1599561000000|2020-09-08 10:30:00|13701|13698|13706.9|13700.9|13706.9|13702.4|13699.3|13694.7|262
1599561300000|2020-09-08 10:35:00|13707|13701|13701.3|13698.3|13707|13702.2|13700.1|13695.5|373
1599561600000|2020-09-08 10:40:00|13701.2|13698.2|13698.7|13692.7|13703.3|13698.8|13696.9|13692.5|256
1599561900000|2020-09-08 10:45:00|13698.6|13692.6|13695.1|13689.1|13701|13696.4|13694.2|13689.1|266
1599562200000|2020-09-08 10:50:00|13695.2|13689.2|13693|13687|13696.1|13691.3|13690.1|13685.3|408
1599562500000|2020-09-08 10:55:00|13693.1|13687.1|13694.3|13688.3|13694.9|13690.1|13690.7|13686.2|315
1599562800000|2020-09-08 11:00:00|13694.2|13688.2|13690.9|13684.9|13695.2|13690.8|13690.5|13684.5|270
1599563100000|2020-09-08 11:05:00|13691|13685|13693.8|13690.8|13696.4|13691.7|13690.8|13685|312
1599563400000|2020-09-08 11:10:00|13695.3|13689.3|13693.2|13687.2|13695.3|13690.7|13690.2|13685.3|218
1599563700000|2020-09-08 11:15:00|13693.1|13687.1|13694.2|13688.2|13694.4|13690|13690.8|13685.8|212
1599564000000|2020-09-08 11:20:00|13692.8|13689.8|13695.5|13689.5|13695.9|13691.2|13691.7|13687.2|221
1599564300000|2020-09-08 11:25:00|13695.4|13689.4|13693|13690|13696.7|13692.1|13692.9|13688.3|208
1599564600000|2020-09-08 11:30:00|13692.9|13689.9|13694.8|13688.8|13695.6|13691.2|13692.9|13687.8|216
1599564900000|2020-09-08 11:35:00|13694.9|13688.9|13696.4|13690.4|13698|13693|13693.9|13688|271
1599565200000|2020-09-08 11:40:00|13696.3|13690.3|13699.2|13693.2|13699.3|13693.3|13695.5|13689.9|203
1599565500000|2020-09-08 11:45:00|13699.3|13693.3|13700.1|13694.1|13701.7|13696.7|13698.1|13693.1|295
1599565800000|2020-09-08 11:50:00|13700|13694|13698.9|13692.9|13701.9|13697.1|13697.1|13692.4|267
1599566100000|2020-09-08 11:55:00|13698.8|13692.8|13699|13693|13700.3|13694.3|13694.7|13690.1|265
1599566400000|2020-09-08 12:00:00|13698.9|13692.9|13701.9|13695.9|13702.1|13696.1|13698.6|13692.6|373
1599566700000|2020-09-08 12:05:00|13702|13696|13707.5|13701.5|13707.5|13701.5|13701.2|13695.2|260
1599567000000|2020-09-08 12:10:00|13707.6|13701.6|13705.5|13699.5|13708.3|13703.8|13705.3|13699.3|258
1599567300000|2020-09-08 12:15:00|13705.4|13699.4|13697.7|13691.7|13706.1|13700.7|13695.9|13691.4|300
1599567600000|2020-09-08 12:20:00|13697.8|13691.8|13694.8|13688.8|13699|13694.3|13693.5|13688.8|319
1599567900000|2020-09-08 12:25:00|13694.9|13688.9|13697.7|13691.7|13699.2|13693.2|13693|13687.8|388
1599568200000|2020-09-08 12:30:00|13697.6|13691.6|13692.7|13686.7|13697.8|13691.8|13692.6|13686.6|428
1599568500000|2020-09-08 12:35:00|13692.6|13686.6|13700|13694|13701.1|13695.1|13692.6|13686.6|423
1599568800000|2020-09-08 12:40:00|13699.9|13693.9|13697.7|13691.7|13701|13695|13695.2|13690.6|358
1599569100000|2020-09-08 12:45:00|13697.8|13691.8|13700.5|13694.5|13700.7|13694.7|13695.4|13690.3|336
1599569400000|2020-09-08 12:50:00|13700.6|13694.6|13703.2|13697.2|13703.7|13697.7|13697.8|13692.5|316
1599569700000|2020-09-08 12:55:00|13703.1|13697.1|13699.9|13693.9|13703.3|13697.3|13695|13690|388
1599570000000|2020-09-08 13:00:00|13699.6|13693.6|13700.1|13694.1|13701.7|13695.7|13696.4|13691.3|446
1599570300000|2020-09-08 13:05:00|13700|13694|13701.4|13695.4|13703.2|13697.8|13699.1|13693.8|419
1599570600000|2020-09-08 13:10:00|13701.5|13695.5|13700.6|13697.6|13703.7|13697.8|13697.5|13692.8|327
1599570900000|2020-09-08 13:15:00|13702.1|13696.1|13705.3|13699.3|13707.2|13701.2|13700.3|13695.5|346
1599571200000|2020-09-08 13:20:00|13705.2|13699.2|13702.5|13696.5|13705.2|13699.2|13700.9|13694.9|367
1599571500000|2020-09-08 13:25:00|13702.6|13696.6|13707|13701|13708|13703|13702.5|13696.5|385
1599571800000|2020-09-08 13:30:00|13706.9|13700.9|13706|13700|13708.3|13704.2|13699.5|13694.9|574
1599572100000|2020-09-08 13:35:00|13705.9|13699.9|13704|13698|13710.9|13705.2|13702.4|13697.9|578
1599572400000|2020-09-08 13:40:00|13704.1|13698.1|13714.2|13708.2|13714.8|13709.8|13704.1|13698.1|556
1599572700000|2020-09-08 13:45:00|13714.4|13708.4|13720|13714|13721.9|13715.9|13712.5|13707.9|600
1599573000000|2020-09-08 13:50:00|13720.3|13714.3|13713.8|13707.8|13721.6|13715.6|13712.4|13707.8|569
1599573300000|2020-09-08 13:55:00|13713.6|13707.6|13711.9|13705.9|13715.4|13710.7|13706.8|13702.6|548
1599573600000|2020-09-08 14:00:00|13712|13706|13711.9|13708.9|13715|13709.5|13709.4|13704.2|553
1599573900000|2020-09-08 14:05:00|13713.2|13707.2|13705.7|13699.7|13714.7|13710.2|13705.1|13699.1|495
1599574200000|2020-09-08 14:10:00|13705.8|13699.8|13698.8|13692.8|13706.4|13700.4|13696|13690.7|563
1599574500000|2020-09-08 14:15:00|13698.7|13692.7|13705.2|13699.2|13705.3|13699.3|13698|13692.7|450
1599574800000|2020-09-08 14:20:00|13705.1|13699.1|13700.2|13694.2|13705.3|13700.3|13699.4|13693.4|493
1599575100000|2020-09-08 14:25:00|13700.3|13694.3|13697.1|13691.1|13700.3|13694.3|13693.8|13689.4|410
1599575400000|2020-09-08 14:30:00|13697.2|13691.2|13700.6|13694.6|13702.5|13697.9|13694.4|13689.9|398
1599575700000|2020-09-08 14:35:00|13700.4|13694.4|13695.8|13689.8|13702.2|13696.2|13694.5|13689.7|440
1599576000000|2020-09-08 14:40:00|13695.7|13689.7|13696.6|13693.6|13701.4|13696.5|13694.7|13689.7|410
1599576300000|2020-09-08 14:45:00|13696.5|13693.5|13699.8|13696.8|13701.2|13696.8|13694.9|13690.4|377
1599576600000|2020-09-08 14:50:00|13699.7|13696.7|13696.7|13693.7|13700.7|13696.9|13694.9|13690.4|379
1599576900000|2020-09-08 14:55:00|13696.6|13693.6|13696.4|13693.4|13700.1|13695.8|13694.6|13689.6|431
1599577200000|2020-09-08 15:00:00|13696.2|13693.2|13696.6|13690.6|13700.1|13695.5|13694.4|13689.9|377
1599577500000|2020-09-08 15:05:00|13695.2|13692.2|13692.5|13686.5|13698.5|13694.1|13691.8|13686.1|354
1599577800000|2020-09-08 15:10:00|13692.4|13686.4|13691.8|13688.8|13694.9|13690.3|13689.3|13684.5|379
1599578100000|2020-09-08 15:15:00|13691.9|13688.9|13690.8|13687.8|13693.4|13689|13690|13685.5|313
1599578400000|2020-09-08 15:20:00|13690.7|13687.7|13691.6|13688.6|13693.3|13688.9|13689.8|13685.7|212
1599578700000|2020-09-08 15:25:00|13691.4|13688.4|13693.8|13687.8|13696|13691.3|13691.3|13687.2|361
1599579000000|2020-09-08 15:30:00|13693.7|13687.7|13692.4|13689.4|13695.5|13691.1|13690.7|13685.7|425
1599579300000|2020-09-08 15:35:00|13692.3|13689.3|13696|13693|13697|13693|13691.7|13687.1|383
1599579600000|2020-09-08 15:40:00|13695.9|13692.9|13698.2|13695.2|13701.1|13696.5|13695.8|13691.6|401
1599579900000|2020-09-08 15:45:00|13698.3|13695.3|13697.4|13694.4|13700.6|13697|13696.2|13691.9|409
1599580200000|2020-09-08 15:50:00|13697.3|13694.3|13701|13695|13703.2|13698.7|13697.2|13692.8|298
1599580500000|2020-09-08 15:55:00|13701.7|13695.7|13695.1|13692.1|13702.6|13697.3|13693.1|13688.5|340
1599580800000|2020-09-08 16:00:00|13695|13692|13690.6|13687.6|13696.1|13692.2|13689.8|13685.3|340
1599581100000|2020-09-08 16:05:00|13690.5|13687.5|13688.6|13685.6|13692.4|13688.1|13688.1|13683.5|372
1599581400000|2020-09-08 16:10:00|13688.7|13685.7|13688.4|13682.4|13690.2|13685.8|13687.1|13682.1|268
1599581700000|2020-09-08 16:15:00|13688.5|13682.5|13684.9|13681.9|13688.5|13683.8|13684.8|13680.4|302
1599582000000|2020-09-08 16:20:00|13685|13682|13682.1|13679.1|13686.5|13682.1|13681.7|13677.3|442
1599582300000|2020-09-08 16:25:00|13682|13679|13686.2|13683.2|13687.6|13683.4|13681.7|13677.5|276
1599582600000|2020-09-08 16:30:00|13686.3|13683.3|13684.9|13681.9|13688.4|13684|13684.9|13679.3|341
1599582900000|2020-09-08 16:35:00|13685|13682|13686|13683|13687.6|13683.2|13683.9|13679.3|281
1599583200000|2020-09-08 16:40:00|13685.9|13682.9|13687.2|13684.2|13689.7|13685.1|13685.5|13681.1|224
1599583500000|2020-09-08 16:45:00|13687.3|13684.3|13687.1|13684.1|13689.4|13684.8|13685.8|13681.4|229
1599583800000|2020-09-08 16:50:00|13687.2|13684.2|13687.3|13684.3|13689.7|13685.3|13686.7|13682.1|192
1599584100000|2020-09-08 16:55:00|13687.4|13684.4|13686.4|13683.4|13689.4|13684.5|13686.1|13681.7|291
1599584400000|2020-09-08 17:00:00|13686.3|13683.3|13692.1|13686.1|13692.6|13687.5|13685.1|13680.5|250
1599584700000|2020-09-08 17:05:00|13692|13686|13692.7|13686.7|13692.8|13688.1|13689.7|13684.9|314
1599585000000|2020-09-08 17:10:00|13692.8|13686.8|13690.6|13687.6|13693.7|13689.1|13690.3|13686|264
1599585300000|2020-09-08 17:15:00|13690.7|13687.7|13691.8|13685.8|13693.1|13688.5|13688.9|13684.5|288
1599585600000|2020-09-08 17:20:00|13691.9|13685.9|13694.3|13688.3|13694.5|13688.5|13690.8|13685.5|216
1599585900000|2020-09-08 17:25:00|13694.4|13688.4|13692.2|13686.2|13694.9|13689.9|13690|13685.4|222
1599586200000|2020-09-08 17:30:00|13692.3|13686.3|13692.1|13686.1|13692.6|13687.4|13689.2|13684.7|302
1599586500000|2020-09-08 17:35:00|13692|13686|13693.8|13687.8|13693.8|13689.3|13691|13685.4|248
1599586800000|2020-09-08 17:40:00|13693.7|13687.7|13693.2|13687.2|13693.8|13689.3|13691.4|13686.5|190
1599587100000|2020-09-08 17:45:00|13693.3|13687.3|13692.3|13686.3|13693.8|13689.1|13690.7|13686|239
1599587400000|2020-09-08 17:50:00|13692.4|13686.4|13691.5|13685.5|13692.8|13688.1|13688.7|13684.3|213
1599587700000|2020-09-08 17:55:00|13691.7|13685.7|13690.3|13687.3|13692.9|13688.3|13690.1|13685.3|274
1599588000000|2020-09-08 18:00:00|13691.8|13685.8|13692.1|13689.1|13693.6|13689.2|13690.2|13685.4|145
1599588300000|2020-09-08 18:05:00|13692.2|13689.2|13691.2|13688.2|13694.5|13690|13691.2|13686.1|223
1599588600000|2020-09-08 18:10:00|13692.6|13686.6|13695.7|13689.7|13695.7|13691.3|13691.4|13686.5|156
1599588900000|2020-09-08 18:15:00|13695.6|13689.6|13697.7|13694.7|13699.7|13695.2|13693.7|13689.1|232
1599589200000|2020-09-08 18:20:00|13697.6|13694.6|13700.3|13694.3|13701.1|13696.6|13697.1|13692.4|318
1599589500000|2020-09-08 18:25:00|13700.4|13694.4|13699.4|13693.4|13700.8|13695.9|13697.5|13693|166
1599589800000|2020-09-08 18:30:00|13699.5|13693.5|13699.9|13693.9|13701.7|13697.1|13698.2|13693.5|192
1599590100000|2020-09-08 18:35:00|13700|13694|13700.9|13697.9|13702.5|13698|13699.8|13693.8|206
1599590400000|2020-09-08 18:40:00|13701|13698|13704.9|13698.9|13705.2|13700|13700.8|13696.4|228
1599590700000|2020-09-08 18:45:00|13704.7|13698.7|13701.7|13698.7|13704.7|13700.1|13701|13696.5|309
1599591000000|2020-09-08 18:50:00|13701.5|13698.5|13705.2|13702.2|13707.3|13703|13701.5|13697.2|287
1599591300000|2020-09-08 18:55:00|13705.1|13702.1|13706.4|13700.4|13707.1|13702.5|13704.1|13699.6|225
1599591600000|2020-09-08 19:00:00|13706.3|13700.3|13709.5|13703.5|13710|13705|13706.3|13700.3|264
1599591900000|2020-09-08 19:05:00|13709.4|13703.4|13710.2|13704.2|13710.6|13705|13707.5|13702.2|264
1599592200000|2020-09-08 19:10:00|13710|13704|13708.4|13702.4|13710.1|13704.1|13706.7|13701.5|307
1599592500000|2020-09-08 19:15:00|13708.6|13702.6|13709.4|13703.4|13710.2|13704.2|13706.8|13701.6|327
1599592800000|2020-09-08 19:20:00|13709.5|13703.5|13708.5|13702.5|13709.7|13704.4|13707|13702|330
1599593100000|2020-09-08 19:25:00|13708.4|13702.4|13707.6|13701.6|13709.1|13704.3|13705.9|13701.4|276
1599593400000|2020-09-08 19:30:00|13706|13703|13706.5|13700.5|13707.9|13703.4|13704|13699.3|225
1599593700000|2020-09-08 19:35:00|13706.6|13700.6|13705.7|13699.7|13706.6|13701.6|13703.7|13699.1|208
1599594000000|2020-09-08 19:40:00|13705.6|13699.6|13705.6|13699.6|13706.6|13701.4|13704|13699.4|200
1599594300000|2020-09-08 19:45:00|13705.7|13699.7|13706.9|13700.9|13709.2|13704.6|13704.1|13699.6|179
1599594600000|2020-09-08 19:50:00|13707|13701|13706.9|13703.9|13709.8|13705.1|13706.5|13701|305
1599594900000|2020-09-08 19:55:00|13708.2|13702.2|13709.3|13703.3|13709.5|13704.1|13706.4|13701.8|278
1599595200000|2020-09-08 20:00:00|13709.4|13703.4|13709|13703|13709.4|13704.8|13707.8|13702.7|112
1599595500000|2020-09-08 20:05:00|13709.1|13703.1|13708.7|13702.7|13709.2|13704.6|13707.5|13702.6|99
1599595800000|2020-09-08 20:10:00|13708.8|13702.8|13708.7|13702.7|13709|13704.2|13707.2|13702.3|111
1599596100000|2020-09-08 20:15:00|13708.8|13702.8|13708.5|13702.5|13708.9|13702.9|13708.2|13702.2|83
1599596400000|2020-09-08 20:20:00|13708.4|13702.4|13708.4|13702.4|13708.7|13702.7|13708|13702|89
1599596700000|2020-09-08 20:25:00|13708.5|13702.5|13708|13702|13708.7|13702.7|13707.6|13701.6|97
1599597000000|2020-09-08 20:30:00|13707.9|13701.9|13709|13703|13709.3|13703.3|13706.7|13700.7|127
1599597300000|2020-09-08 20:35:00|13708.9|13702.9|13709.1|13703.1|13709.4|13704.8|13707.6|13702.4|102
1599597600000|2020-09-08 20:40:00|13709.3|13703.3|13711.2|13705.2|13711.3|13705.3|13708.8|13702.8|106
1599597900000|2020-09-08 20:45:00|13711|13705|13711.4|13705.4|13711.8|13706.4|13709.4|13704.9|105
1599598200000|2020-09-08 20:50:00|13711.5|13705.5|13711.5|13705.5|13712.2|13706.2|13711.1|13705.1|125
1599598500000|2020-09-08 20:55:00|13711.6|13705.6|13711.3|13705.3|13713.1|13707.1|13710.8|13704.8|174
1599598800000|2020-09-08 21:00:00|13711.1|13705.1|13707.7|13698.3|13711.1|13705.1|13707.7|13698.3|28
1599599100000|2020-09-08 21:05:00|13707|13696.3|13711.3|13695.8|13712.9|13699.3|13704.4|13694.4|108
1599599400000|2020-09-08 21:10:00|13711|13695.3|13705.3|13699|13711.7|13699.1|13705.3|13690.9|88
1599599700000|2020-09-08 21:15:00|13711.7|13695.7|13711.3|13695.3|13712.6|13699|13705.3|13693.7|106
1599600000000|2020-09-08 21:20:00|13711.2|13695.2|13709.6|13696|13712.1|13698.6|13705.3|13693|126
1599600300000|2020-09-08 21:25:00|13709.8|13695.5|13710.7|13694.7|13711.8|13699|13705.3|13693.8|138
1599600600000|2020-09-08 21:30:00|13711.3|13695.3|13706.9|13697|13712|13699|13705.3|13694.5|145
1599600900000|2020-09-08 21:35:00|13710.1|13696.3|13708.5|13697.2|13711.6|13699|13705.3|13694.7|98
1599601200000|2020-09-08 21:40:00|13709|13696.9|13708|13696.5|13711.6|13699|13705.3|13694.7|111
1599601500000|2020-09-08 21:45:00|13709.5|13695.1|13709.4|13693.4|13711.3|13696.8|13700.4|13690.2|171
1599601800000|2020-09-08 21:50:00|13709.3|13693.3|13707.9|13691.9|13710.8|13694.8|13700.4|13689.6|140
1599602100000|2020-09-08 21:55:00|13708.8|13692.8|13708.7|13692.7|13711.5|13695.5|13701|13690.3|163
1599602400000|2020-09-08 22:00:00|13708.4|13692.4|13708.1|13692.1|13709.2|13693.2|13706.3|13690.3|189
1599602700000|2020-09-08 22:05:00|13707.4|13691.4|13716.3|13707.2|13716.9|13708.2|13703.8|13687.8|411
1599603000000|2020-09-08 22:10:00|13717.5|13707.6|13714.9|13708.9|13717.5|13709.7|13714.4|13707.4|227
1599603300000|2020-09-08 22:15:00|13715.5|13709|13718.3|13712.3|13718.5|13712.5|13714.4|13707.9|149
1599603600000|2020-09-08 22:20:00|13718.4|13712.4|13717.3|13711.3|13718.7|13712.7|13716.8|13710|234
1599603900000|2020-09-08 22:25:00|13717.4|13711.4|13717.5|13711.5|13718.1|13712.1|13716.7|13710.3|152
1599604200000|2020-09-08 22:30:00|13717.2|13711.2|13718.4|13712.4|13718.6|13712.6|13715.1|13708.3|201
1599604500000|2020-09-08 22:35:00|13718.3|13712.3|13717.6|13711.6|13718.9|13712.8|13716.8|13710.8|227
1599604800000|2020-09-08 22:40:00|13717.7|13711.7|13718.2|13712.2|13718.7|13712.7|13716.7|13710.7|286
1599605100000|2020-09-08 22:45:00|13718.3|13712.3|13717.7|13711.7|13719|13713|13716.8|13710.8|341
1599605400000|2020-09-08 22:50:00|13717.8|13711.8|13718.3|13712.3|13718.6|13712.6|13716.7|13710.7|346
1599605700000|2020-09-08 22:55:00|13718.2|13712.2|13718|13712|13718.7|13712.7|13716.3|13710.3|330
1599606000000|2020-09-08 23:00:00|13718.1|13712.1|13719.5|13713.5|13719.7|13713.7|13717.5|13711.5|352
1599606300000|2020-09-08 23:05:00|13719.3|13713.3|13720.6|13714.6|13720.8|13714.8|13718.1|13712.1|227
1599606600000|2020-09-08 23:10:00|13720.7|13714.7|13721.1|13715.1|13721.3|13715.3|13720|13714|228
1599606900000|2020-09-08 23:15:00|13721.3|13715.3|13721.6|13715.6|13722.3|13716.8|13719.7|13713.9|237
1599607200000|2020-09-08 23:20:00|13721.7|13715.7|13721.1|13715.1|13721.8|13715.8|13720.5|13714.5|201
1599607500000|2020-09-08 23:25:00|13721|13715|13720|13714|13721.3|13715.3|13719.1|13713.1|279
1599607800000|2020-09-08 23:30:00|13719.9|13713.9|13720.4|13714.4|13720.8|13714.8|13719.6|13713.6|199
1599608100000|2020-09-08 23:35:00|13720.5|13714.5|13719.3|13713.3|13721|13715|13719.1|13713.1|308
1599608400000|2020-09-08 23:40:00|13719.1|13713.1|13716.8|13710.8|13720.1|13714.1|13716.7|13710.7|360
1599608700000|2020-09-08 23:45:00|13716.6|13710.6|13715.6|13709.6|13717.8|13711.8|13715.2|13709.2|306
1599609000000|2020-09-08 23:50:00|13715.5|13709.5|13715.8|13709.8|13716.5|13710.5|13715.1|13709.1|261
1599609300000|2020-09-08 23:55:00|13716|13710|13716|13710|13716.6|13710.6|13715.6|13709.6|253
1599609600000|2020-09-09 00:00:00|13715.9|13709.9|13712.7|13709.7|13716|13711.2|13711.7|13707.3|308
1599609900000|2020-09-09 00:05:00|13712.6|13709.6|13715.1|13712.1|13719.3|13714.8|13712.6|13708.4|378
1599610200000|2020-09-09 00:10:00|13715.2|13712.2|13713.8|13707.8|13716.9|13712.3|13712|13707.6|307
1599610500000|2020-09-09 00:15:00|13714|13708|13712.4|13706.4|13714.4|13710|13709.7|13705.3|265
1599610800000|2020-09-09 00:20:00|13710.9|13707.9|13709.4|13706.4|13712.4|13708|13708.8|13704.1|251
1599611100000|2020-09-09 00:25:00|13709.5|13706.5|13711.1|13705.1|13712.1|13707.5|13709.2|13704.6|279
1599611400000|2020-09-09 00:30:00|13711.2|13705.2|13710.9|13707.9|13712.5|13708.1|13709.5|13704.9|149
1599611700000|2020-09-09 00:35:00|13711|13708|13711.5|13705.5|13712.6|13708.1|13710|13705.1|252
1599612000000|2020-09-09 00:40:00|13711.4|13705.4|13707.9|13701.9|13711.5|13706.8|13706.3|13701.7|225
1599612300000|2020-09-09 00:45:00|13707.8|13701.8|13707.5|13704.5|13710|13705.4|13705.9|13701.3|203
1599612600000|2020-09-09 00:50:00|13707.4|13704.4|13709.6|13706.6|13711.8|13707.5|13707.3|13702.6|283
1599612900000|2020-09-09 00:55:00|13711.1|13705.1|13710.4|13704.4|13711.5|13706.9|13708.1|13703.7|292
1599613200000|2020-09-09 01:00:00|13710.3|13704.3|13712.8|13706.8|13713.7|13709.5|13708.5|13704.1|381
1599613500000|2020-09-09 01:05:00|13712.9|13706.9|13715.4|13712.4|13717|13712.7|13708.3|13703.8|334
1599613800000|2020-09-09 01:10:00|13716.6|13710.6|13714.3|13708.3|13716.8|13712.6|13713.1|13707.7|254
1599614100000|2020-09-09 01:15:00|13714.4|13708.4|13711.2|13708.2|13716.6|13710.6|13711|13706.7|402
1599614400000|2020-09-09 01:20:00|13712.5|13706.5|13708|13705|13712.7|13708.1|13708|13703.6|249
1599614700000|2020-09-09 01:25:00|13708.1|13705.1|13710.4|13704.4|13710.5|13705.8|13707.8|13703.5|133
1599615000000|2020-09-09 01:30:00|13710.3|13704.3|13704.5|13701.5|13710.3|13704.3|13704.2|13695.6|273
1599615300000|2020-09-09 01:35:00|13704.3|13701.3|13703.2|13700.2|13706.1|13701.9|13702.2|13697.7|421
1599615600000|2020-09-09 01:40:00|13703|13700|13706|13703|13707.9|13703.3|13702.9|13698.3|420
1599615900000|2020-09-09 01:45:00|13706.1|13703.1|13706|13703|13707.3|13703.1|13704.6|13700.4|286
1599616200000|2020-09-09 01:50:00|13705.9|13702.9|13706.4|13703.4|13707.6|13703.5|13705.5|13701.2|322
1599616500000|2020-09-09 01:55:00|13706.5|13703.5|13708.2|13705.2|13710.9|13706.4|13706.1|13701.7|325
1599616800000|2020-09-09 02:00:00|13708.3|13705.3|13715.4|13712.4|13716.5|13712.6|13708.1|13705.1|349
1599617100000|2020-09-09 02:05:00|13715.5|13712.5|13713.1|13710.1|13715.6|13712.6|13710.7|13706.2|294
1599617400000|2020-09-09 02:10:00|13713.2|13710.2|13710.1|13707.1|13713.8|13710.2|13709.6|13705.2|289
1599617700000|2020-09-09 02:15:00|13709.9|13706.9|13712.9|13709.9|13713.7|13710|13709.8|13705.3|336
1599618000000|2020-09-09 02:20:00|13713|13710|13714|13711|13715.6|13711.4|13711.9|13708.1|288
1599618300000|2020-09-09 02:25:00|13713.9|13710.9|13711.7|13708.7|13714|13711|13710.8|13706.4|194
1599618600000|2020-09-09 02:30:00|13711.8|13708.8|13714.8|13711.8|13716.6|13712.4|13711.7|13707.5|318
1599618900000|2020-09-09 02:35:00|13714.9|13711.9|13716.8|13713.8|13719.5|13714.9|13714.6|13710.1|288
1599619200000|2020-09-09 02:40:00|13716.7|13713.7|13715.9|13712.9|13718.4|13714.3|13715.6|13711|296
1599619500000|2020-09-09 02:45:00|13715.7|13712.7|13717.4|13714.4|13719.5|13715|13715.6|13711.2|286
1599619800000|2020-09-09 02:50:00|13717.6|13714.6|13718.1|13715.1|13719.5|13715.2|13716.9|13713.1|196
1599620100000|2020-09-09 02:55:00|13718|13715|13719.1|13716.1|13720.2|13717.2|13717.9|13714.9|162
1599620400000|2020-09-09 03:00:00|13719|13716|13718.9|13715.9|13719.2|13716.2|13718.6|13715.6|145
1599620700000|2020-09-09 03:05:00|13719|13716|13716.5|13713.5|13721.4|13717.2|13715.8|13712.2|264
1599621000000|2020-09-09 03:10:00|13716.4|13713.4|13717|13714|13718.7|13715|13715.9|13711.6|269
1599621300000|2020-09-09 03:15:00|13717.2|13714.2|13716.1|13713.1|13717.6|13714.2|13715.5|13711.6|148
1599621600000|2020-09-09 03:20:00|13716|13713|13717.3|13714.3|13718|13715|13716|13713|224
1599621900000|2020-09-09 03:25:00|13717.2|13714.2|13719|13716|13720.6|13716.2|13717.1|13714.1|227
1599622200000|2020-09-09 03:30:00|13718.9|13715.9|13720.2|13717.2|13721.1|13717.3|13718.9|13715.1|141
1599622500000|2020-09-09 03:35:00|13720.1|13717.1|13720.1|13717.1|13720.6|13717.6|13719.7|13716.7|124
1599622800000|2020-09-09 03:40:00|13720.2|13717.2|13719.7|13716.7|13721.8|13717.4|13719.2|13715.6|174
1599623100000|2020-09-09 03:45:00|13719.8|13716.8|13719.7|13716.7|13722.2|13717.7|13719.5|13715.2|242
1599623400000|2020-09-09 03:50:00|13719.6|13716.6|13718.1|13715.1|13720.1|13716.7|13716.8|13712.4|252
1599623700000|2020-09-09 03:55:00|13718|13715|13715|13712|13719.6|13715.2|13715|13710.6|229
1599624000000|2020-09-09 04:00:00|13715.1|13712.1|13716.4|13713.4|13718.2|13714|13714.8|13711.6|290
1599624300000|2020-09-09 04:05:00|13716.3|13713.3|13717.2|13711.2|13717.2|13713.3|13714.9|13710.6|171
1599624600000|2020-09-09 04:10:00|13715.6|13712.6|13714.7|13711.7|13717.4|13713.2|13714.3|13709.8|172
1599624900000|2020-09-09 04:15:00|13714.8|13711.8|13713.1|13710.1|13716|13711.9|13711.7|13707.2|273
1599625200000|2020-09-09 04:20:00|13713|13710|13710.6|13707.6|13714.3|13710|13710.3|13706.6|222
1599625500000|2020-09-09 04:25:00|13710.7|13707.7|13709.9|13706.9|13711.8|13707.7|13709.5|13705.1|149
1599625800000|2020-09-09 04:30:00|13709.8|13706.8|13710|13707|13711.9|13707.4|13709.7|13705.4|166
1599626100000|2020-09-09 04:35:00|13709.9|13706.9|13708.9|13705.9|13711.8|13707.8|13708.7|13704.4|169
1599626400000|2020-09-09 04:40:00|13708.8|13705.8|13710|13707|13712|13707.8|13708.7|13704.6|225
1599626700000|2020-09-09 04:45:00|13709.9|13706.9|13710.6|13707.6|13711.7|13708|13709.8|13705.5|172
1599627000000|2020-09-09 04:50:00|13710.7|13707.7|13710.3|13707.3|13711.9|13707.9|13709.9|13705.3|191
1599627300000|2020-09-09 04:55:00|13710.2|13707.2|13710|13707|13711.9|13707.4|13709.6|13705.2|126
1599627600000|2020-09-09 05:00:00|13709.9|13706.9|13709|13706|13710.7|13707|13708.1|13704.4|183
1599627900000|2020-09-09 05:05:00|13708.9|13705.9|13705.8|13702.8|13709.8|13706|13705.6|13700.8|211
1599628200000|2020-09-09 05:10:00|13705.7|13702.7|13705.2|13702.2|13706.7|13703|13704.5|13700.4|177
1599628500000|2020-09-09 05:15:00|13705.1|13702.1|13707.2|13704.2|13708.2|13704.4|13704.2|13699.8|348
1599628800000|2020-09-09 05:20:00|13707.1|13704.1|13707.8|13701.8|13708.8|13704.4|13706|13701.6|151
1599629100000|2020-09-09 05:25:00|13707.9|13701.9|13707.3|13704.3|13708.3|13704.3|13705.8|13701.4|157
1599629400000|2020-09-09 05:30:00|13707|13704|13707|13704|13709.6|13705.4|13706.2|13701.7|259
1599629700000|2020-09-09 05:35:00|13706.9|13703.9|13704.6|13701.6|13708.5|13704|13704.4|13700|139
1599630000000|2020-09-09 05:40:00|13704.4|13701.4|13706.1|13703.1|13707.8|13703.3|13704.3|13699.9|226
1599630300000|2020-09-09 05:45:00|13706.2|13703.2|13706.2|13703.2|13707.8|13704.1|13705.9|13701.7|189
1599630600000|2020-09-09 05:50:00|13706.1|13703.1|13705.1|13702.1|13706.2|13703.2|13704.7|13701.7|233
1599630900000|2020-09-09 05:55:00|13705.2|13702.2|13707.5|13704.5|13708|13705|13705.1|13702.1|143
1599631200000|2020-09-09 06:00:00|13707.4|13704.4|13706.9|13703.9|13712.1|13707.6|13706.2|13702.3|249
1599631500000|2020-09-09 06:05:00|13707|13704|13710.8|13707.8|13712.3|13707.9|13705.8|13701.5|278
1599631800000|2020-09-09 06:10:00|13710.7|13707.7|13712.7|13709.7|13714.3|13711.2|13710.5|13706.5|314
1599632100000|2020-09-09 06:15:00|13712.8|13709.8|13714.3|13711.3|13715.5|13711.9|13712.1|13708.7|257
1599632400000|2020-09-09 06:20:00|13714.4|13711.4|13714.3|13711.3|13717.9|13713.8|13713.8|13709.3|271
1599632700000|2020-09-09 06:25:00|13714.4|13711.4|13713.7|13710.7|13716.1|13712.3|13713.3|13709.4|255
1599633000000|2020-09-09 06:30:00|13713.6|13710.6|13715.9|13712.9|13716|13713|13713.2|13709.4|209
1599633300000|2020-09-09 06:35:00|13715.8|13712.8|13718.7|13715.7|13720.3|13715.9|13714.1|13709.5|238
1599633600000|2020-09-09 06:40:00|13718.8|13715.8|13718.8|13715.8|13720.5|13716.5|13717.4|13714.4|284
1599633900000|2020-09-09 06:45:00|13718.5|13715.5|13715.1|13712.1|13719.7|13715.5|13714.7|13711.5|259
1599634200000|2020-09-09 06:50:00|13715|13712|13716.5|13713.5|13718.3|13714.6|13714.3|13710.7|262
1599634500000|2020-09-09 06:55:00|13716.6|13713.6|13715.2|13712.2|13719.3|13715.2|13715|13711.7|238
1599634800000|2020-09-09 07:00:00|13715.1|13712.1|13713.7|13710.7|13717.5|13714.1|13712.6|13708.2|363
1599635100000|2020-09-09 07:05:00|13713.8|13710.8|13714.5|13708.5|13714.7|13710.8|13711.7|13707.3|311
1599635400000|2020-09-09 07:10:00|13714.6|13708.6|13710.7|13707.7|13715.2|13711|13710.1|13705.5|229
1599635700000|2020-09-09 07:15:00|13710.6|13707.6|13708.1|13705.1|13711|13708|13707.2|13702.5|394
1599636000000|2020-09-09 07:20:00|13708.3|13705.3|13705.3|13702.3|13709|13705.3|13703|13698.9|312
1599636300000|2020-09-09 07:25:00|13705.4|13702.4|13704.8|13701.8|13706.7|13703.1|13704|13700.1|270
1599636600000|2020-09-09 07:30:00|13704.9|13701.9|13703.9|13700.9|13706.6|13703.1|13703.6|13699.3|351
1599636900000|2020-09-09 07:35:00|13703.8|13700.8|13704.9|13701.9|13705.9|13702|13701.1|13696.6|333
1599637200000|2020-09-09 07:40:00|13705|13702|13705.2|13702.2|13707.9|13703.6|13703.6|13699.2|315
1599637500000|2020-09-09 07:45:00|13705.1|13702.1|13702.1|13699.1|13707.3|13703|13702|13697.9|358
1599637800000|2020-09-09 07:50:00|13702.2|13699.2|13702.5|13699.5|13703.9|13699.7|13701.3|13697|325
1599638100000|2020-09-09 07:55:00|13704|13698|13702.6|13699.6|13705.7|13701.1|13702.1|13697.6|343
1599638400000|2020-09-09 08:00:00|13702.5|13699.5|13698|13692|13706.7|13702.4|13694.2|13688.5|456
1599638700000|2020-09-09 08:05:00|13698.1|13692.1|13697.3|13694.3|13701.5|13696.9|13695.1|13690.4|362
1599639000000|2020-09-09 08:10:00|13697.4|13694.4|13697.9|13694.9|13700.9|13696.4|13696.6|13692.6|300
1599639300000|2020-09-09 08:15:00|13697.5|13694.5|13698.7|13692.7|13701.3|13696.7|13695.7|13690.5|367
1599639600000|2020-09-09 08:20:00|13698.8|13692.8|13701.1|13695.1|13701.4|13695.4|13695.9|13691.2|403
1599639900000|2020-09-09 08:25:00|13700.9|13694.9|13698.3|13695.3|13701|13696.1|13697.7|13693.2|293
1599640200000|2020-09-09 08:30:00|13698.2|13695.2|13699.7|13696.7|13702.9|13698.3|13697.7|13693.4|266
1599640500000|2020-09-09 08:35:00|13699.6|13696.6|13706|13700|13706.2|13701.8|13699.3|13695|309
1599640800000|2020-09-09 08:40:00|13704.7|13701.7|13705.4|13699.4|13707.8|13703.3|13702.6|13698|308
1599641100000|2020-09-09 08:45:00|13705.5|13699.5|13704.9|13698.9|13706.8|13701.9|13701|13696.3|362
1599641400000|2020-09-09 08:50:00|13705.1|13699.1|13706.4|13700.4|13707|13701.6|13703.4|13698.4|300
1599641700000|2020-09-09 08:55:00|13706.3|13700.3|13708.5|13702.5|13708.9|13704.4|13703.4|13698.3|283
1599642000000|2020-09-09 09:00:00|13708.6|13702.6|13707.9|13704.9|13711.2|13706.6|13706.2|13701.9|417
1599642300000|2020-09-09 09:05:00|13708|13705|13706.7|13703.7|13710.3|13705.8|13705.7|13701.4|339
1599642600000|2020-09-09 09:10:00|13706.6|13703.6|13703.9|13697.9|13708.6|13704.7|13701.8|13696.8|303
1599642900000|2020-09-09 09:15:00|13703.8|13697.8|13701.5|13695.5|13703.8|13699.2|13700.6|13694.6|302
1599643200000|2020-09-09 09:20:00|13701.4|13695.4|13697.4|13694.4|13701.6|13696.7|13697.3|13692.7|285
1599643500000|2020-09-09 09:25:00|13697.3|13694.3|13696.1|13693.1|13700.7|13696.2|13695.5|13691.1|287
1599643800000|2020-09-09 09:30:00|13696.2|13693.2|13695.7|13692.7|13698.9|13694.2|13695.1|13690.7|276
1599644100000|2020-09-09 09:35:00|13695.8|13692.8|13695.7|13692.7|13697.9|13693.4|13695|13690.4|160
1599644400000|2020-09-09 09:40:00|13697.6|13691.6|13698.2|13692.2|13699.5|13694.8|13695|13690.6|264
1599644700000|2020-09-09 09:45:00|13696.7|13693.7|13696.1|13693.1|13698.8|13694.2|13694.9|13690.6|297
1599645000000|2020-09-09 09:50:00|13696|13693|13696.6|13693.6|13698.5|13693.8|13695.2|13690.7|224
1599645300000|2020-09-09 09:55:00|13696.5|13693.5|13695.6|13692.6|13700.1|13695.4|13693.9|13689.5|275
1599645600000|2020-09-09 10:00:00|13695.8|13692.8|13695.6|13692.6|13698.2|13693.1|13692.9|13688.5|366
1599645900000|2020-09-09 10:05:00|13695.7|13692.7|13695.2|13692.2|13699.2|13694.7|13694.9|13691.5|214
1599646200000|2020-09-09 10:10:00|13695.3|13692.3|13698.9|13692.9|13699.1|13694.8|13694.6|13690.2|224
1599646500000|2020-09-09 10:15:00|13698.8|13692.8|13697.9|13694.9|13699.8|13695.1|13696.9|13692.4|199
1599646800000|2020-09-09 10:20:00|13697.6|13694.6|13697.6|13691.6|13699.3|13694.8|13696.8|13691.6|187
1599647100000|2020-09-09 10:25:00|13697.8|13691.8|13699.1|13693.1|13699.7|13695|13696.3|13691.8|190
1599647400000|2020-09-09 10:30:00|13699.2|13693.2|13696.7|13693.7|13699.6|13694.9|13696.3|13691.5|243
1599647700000|2020-09-09 10:35:00|13696.6|13693.6|13697|13694|13700.3|13695.7|13696.6|13692.2|268
1599648000000|2020-09-09 10:40:00|13697.3|13694.3|13697.9|13694.9|13700.2|13695.8|13697.3|13692.9|283
1599648300000|2020-09-09 10:45:00|13697.8|13694.8|13698.8|13695.8|13700.4|13695.9|13697.7|13693.4|155
1599648600000|2020-09-09 10:50:00|13698.7|13695.7|13699.3|13696.3|13700.8|13697.3|13698.5|13694.3|158
1599648900000|2020-09-09 10:55:00|13699.4|13696.4|13701|13695|13701.2|13696.8|13697.9|13693.3|240
1599649200000|2020-09-09 11:00:00|13701.1|13695.1|13699.8|13696.8|13702.1|13697.9|13699.4|13694.9|213
1599649500000|2020-09-09 11:05:00|13699.7|13696.7|13698.7|13695.7|13701.7|13697.4|13698.6|13694.2|258
1599649800000|2020-09-09 11:10:00|13698.8|13695.8|13699.5|13696.5|13700.9|13696.8|13698.5|13694.3|132
1599650100000|2020-09-09 11:15:00|13699.6|13696.6|13695.2|13692.2|13701.9|13697.6|13694.8|13690.3|230
1599650400000|2020-09-09 11:20:00|13696.7|13690.7|13695.3|13689.3|13697.5|13693|13692.3|13687.8|351
1599650700000|2020-09-09 11:25:00|13695.2|13689.2|13698.8|13692.8|13698.9|13694.7|13694.2|13689.2|285
1599651000000|2020-09-09 11:30:00|13698.9|13692.9|13700.1|13694.1|13701.8|13697|13697.3|13692.9|284
1599651300000|2020-09-09 11:35:00|13700|13694|13699.3|13693.3|13700.5|13695.5|13697.5|13691.7|269
1599651600000|2020-09-09 11:40:00|13699.2|13693.2|13698.6|13695.6|13701.2|13695.8|13697.2|13692.4|287
1599651900000|2020-09-09 11:45:00|13698.7|13695.7|13702|13696|13702.8|13698.4|13697.5|13693.1|248
1599652200000|2020-09-09 11:50:00|13701.9|13695.9|13698.1|13695.1|13702.1|13696.6|13697.4|13692.7|353
1599652500000|2020-09-09 11:55:00|13699.6|13693.6|13698.3|13692.3|13699.7|13694.9|13696|13691.4|267
1599652800000|2020-09-09 12:00:00|13696.5|13693.5|13694.2|13688.2|13699.1|13694.7|13692.8|13686.8|365
1599653100000|2020-09-09 12:05:00|13694.5|13688.5|13694.3|13691.3|13696.7|13692.2|13692.1|13687.1|354
1599653400000|2020-09-09 12:10:00|13694.4|13691.4|13692.4|13689.4|13697.4|13692.7|13692|13687.5|243
1599653700000|2020-09-09 12:15:00|13692.5|13689.5|13693.2|13687.2|13695.1|13690.7|13690.3|13685.7|252
1599654000000|2020-09-09 12:20:00|13693.3|13687.3|13694.6|13688.6|13695.6|13691.2|13691.6|13686.6|319
1599654300000|2020-09-09 12:25:00|13694.3|13688.3|13687.3|13684.3|13694.6|13690|13686.9|13682.4|376
1599654600000|2020-09-09 12:30:00|13687.5|13684.5|13687.1|13684.1|13689.5|13685|13686.4|13682.1|311
1599654900000|2020-09-09 12:35:00|13687.2|13684.2|13687|13684|13689.6|13684.9|13685|13680.4|248
1599655200000|2020-09-09 12:40:00|13686.9|13683.9|13684.9|13681.9|13689.2|13684.8|13684.9|13681.2|246
1599655500000|2020-09-09 12:45:00|13684.8|13681.8|13679|13673|13689.2|13684.5|13679|13673|467
1599655800000|2020-09-09 12:50:00|13679.1|13673.1|13682.9|13676.9|13683.7|13677.7|13676.9|13670.9|568
1599656100000|2020-09-09 12:55:00|13682.8|13676.8|13685.3|13679.3|13687.8|13681.8|13682.2|13676.2|578
1599656400000|2020-09-09 13:00:00|13685.4|13679.4|13683|13677|13688|13682.5|13681.2|13676.9|475
1599656700000|2020-09-09 13:05:00|13683.1|13677.1|13678.6|13672.6|13683.4|13678.1|13677.3|13672.5|358
1599657000000|2020-09-09 13:10:00|13678.5|13672.5|13672.6|13666.6|13678.5|13673.7|13671.1|13666.5|377
1599657300000|2020-09-09 13:15:00|13672.7|13666.7|13664.8|13661.8|13672.7|13668.2|13664.7|13660.3|480
1599657600000|2020-09-09 13:20:00|13664.7|13661.7|13668.2|13665.2|13671.2|13666.3|13664.7|13660.4|413
1599657900000|2020-09-09 13:25:00|13668.1|13665.1|13669.6|13663.6|13670.4|13665.8|13664.8|13660.3|489
1599658200000|2020-09-09 13:30:00|13669.7|13663.7|13671.5|13665.5|13673|13668.2|13666.8|13662.2|576
1599658500000|2020-09-09 13:35:00|13671.3|13665.3|13677.3|13671.3|13677.6|13671.6|13669.7|13665.2|421
1599658800000|2020-09-09 13:40:00|13677.5|13671.5|13670.8|13667.8|13677.5|13672.6|13669.4|13665.2|417
1599659100000|2020-09-09 13:45:00|13670.7|13667.7|13672.5|13666.5|13674|13669.8|13667.5|13662.9|469
1599659400000|2020-09-09 13:50:00|13672.4|13666.4|13666.1|13663.1|13673.6|13669|13665.6|13659.6|502
1599659700000|2020-09-09 13:55:00|13666.2|13663.2|13672.3|13666.3|13673.3|13667.3|13666.2|13661.7|267
1599660000000|2020-09-09 14:00:00|13672.2|13666.2|13669.7|13666.7|13672.6|13668|13666.7|13660.7|434
1599660300000|2020-09-09 14:05:00|13670.1|13667.1|13673.5|13670.5|13675.5|13671.1|13668.6|13664.1|441
1599660600000|2020-09-09 14:10:00|13673.3|13670.3|13672.4|13666.4|13674.9|13670.3|13669.5|13663.5|517
1599660900000|2020-09-09 14:15:00|13672.3|13666.3|13675.2|13669.2|13675.8|13671.3|13671.2|13665.3|434
1599661200000|2020-09-09 14:20:00|13675.1|13669.1|13674.4|13671.4|13676.5|13671.9|13671.5|13667.1|372
1599661500000|2020-09-09 14:25:00|13674.5|13671.5|13672.9|13666.9|13675.8|13671.5|13670.7|13665.4|445
1599661800000|2020-09-09 14:30:00|13673|13667|13671.1|13665.1|13673.6|13668.7|13668.9|13663.9|429
1599662100000|2020-09-09 14:35:00|13671|13665|13666.8|13663.8|13671.2|13666.5|13665.6|13660.7|346
1599662400000|2020-09-09 14:40:00|13666.6|13663.6|13670|13664|13670.6|13666.1|13666|13661.4|382
1599662700000|2020-09-09 14:45:00|13669.9|13663.9|13673.5|13667.5|13674.8|13669.9|13666.8|13662.5|381
1599663000000|2020-09-09 14:50:00|13671.9|13668.9|13674|13668|13674.8|13670.3|13670|13665.4|469
1599663300000|2020-09-09 14:55:00|13673.9|13667.9|13674.5|13671.5|13676.8|13672.1|13671|13665.7|403
1599663600000|2020-09-09 15:00:00|13674.4|13671.4|13671.7|13665.7|13676.1|13671.4|13670.3|13665.7|390
1599663900000|2020-09-09 15:05:00|13671.8|13665.8|13671.9|13668.9|13674.1|13669.5|13670.6|13665.8|317
1599664200000|2020-09-09 15:10:00|13673.4|13667.4|13672.2|13666.2|13673.8|13669.5|13669.5|13665|309
1599664500000|2020-09-09 15:15:00|13672.1|13666.1|13671.6|13668.6|13673.3|13668.8|13670|13665|257
1599664800000|2020-09-09 15:20:00|13671.7|13668.7|13668.4|13665.4|13673.4|13669.1|13668.3|13663.8|239
1599665100000|2020-09-09 15:25:00|13668.5|13665.5|13668.9|13662.9|13670.4|13665.9|13667.2|13662.6|262
1599665400000|2020-09-09 15:30:00|13668.8|13662.8|13667.8|13661.8|13669.6|13665.2|13667|13661.7|341
1599665700000|2020-09-09 15:35:00|13667.9|13661.9|13670.5|13664.5|13670.5|13666.2|13666.2|13661.5|242
1599666000000|2020-09-09 15:40:00|13669|13666|13670.9|13667.9|13672.6|13668.1|13668.8|13664.4|177
1599666300000|2020-09-09 15:45:00|13670.8|13667.8|13672.6|13666.6|13672.6|13668.1|13670.7|13666.3|117
1599666600000|2020-09-09 15:50:00|13672.5|13666.5|13672.1|13666.1|13672.6|13667.8|13669.2|13664.5|165
1599666900000|2020-09-09 15:55:00|13672|13666|13675|13669|13675.2|13670.7|13670.9|13666|251
1599667200000|2020-09-09 16:00:00|13674.9|13668.9|13674.8|13668.8|13676|13671.3|13673.9|13668|263
1599667500000|2020-09-09 16:05:00|13674.9|13668.9|13670.8|13667.8|13675|13670.4|13670.8|13665.9|242
1599667800000|2020-09-09 16:10:00|13670.9|13667.9|13672.7|13666.7|13672.9|13668.4|13670.5|13665.8|298
1599668100000|2020-09-09 16:15:00|13672.6|13666.6|13671.2|13668.2|13672.9|13668.6|13669.9|13665.5|220
1599668400000|2020-09-09 16:20:00|13671.1|13668.1|13671.7|13668.7|13673.1|13668.9|13670.6|13666.3|152
1599668700000|2020-09-09 16:25:00|13671.5|13668.5|13671.6|13668.6|13674.1|13669.5|13671|13666.3|248
1599669000000|2020-09-09 16:30:00|13671.4|13668.4|13673.5|13667.5|13674.1|13669.6|13671.4|13667|257
1599669300000|2020-09-09 16:35:00|13673.4|13667.4|13671.3|13668.3|13674|13669.4|13670.9|13666.3|180
1599669600000|2020-09-09 16:40:00|13671.2|13668.2|13670.8|13667.8|13673.1|13668.8|13670.7|13666|148
1599669900000|2020-09-09 16:45:00|13670.7|13667.7|13672.6|13666.6|13672.9|13668|13670.5|13666|107
1599670200000|2020-09-09 16:50:00|13672.5|13666.5|13670.2|13667.2|13672.7|13667.9|13669.8|13665.2|120
1599670500000|2020-09-09 16:55:00|13670.1|13667.1|13672.2|13666.2|13672.5|13667.9|13669.7|13665.2|163
1599670800000|2020-09-09 17:00:00|13672.1|13666.1|13670.9|13667.9|13673.3|13668.8|13670.2|13666.1|210
1599671100000|2020-09-09 17:05:00|13670.8|13667.8|13669|13666|13672.5|13668|13668.8|13664.4|144
1599671400000|2020-09-09 17:10:00|13668.9|13665.9|13668.3|13665.3|13670.4|13665.9|13666.4|13661.6|213
1599671700000|2020-09-09 17:15:00|13668.4|13665.4|13673.6|13667.6|13674.7|13669.3|13668.4|13663.9|212
1599672000000|2020-09-09 17:20:00|13673.4|13667.4|13672.7|13666.7|13673.7|13667.7|13671.7|13665.7|249
1599672300000|2020-09-09 17:25:00|13672.8|13666.8|13674.8|13668.8|13675.9|13669.9|13672.7|13666.7|161
1599672600000|2020-09-09 17:30:00|13674.9|13668.9|13677.5|13671.5|13678.6|13672.6|13674.4|13668.4|273
1599672900000|2020-09-09 17:35:00|13677.3|13671.3|13677.2|13671.2|13677.6|13671.6|13675.6|13669.6|200
1599673200000|2020-09-09 17:40:00|13677.4|13671.4|13678|13672|13678.2|13672.2|13676|13670|352
1599673500000|2020-09-09 17:45:00|13678.1|13672.1|13677.4|13671.4|13679.1|13673.1|13676.4|13670.4|342
1599673800000|2020-09-09 17:50:00|13677.2|13671.2|13675.9|13669.9|13677.5|13671.5|13673.7|13667.7|302
1599674100000|2020-09-09 17:55:00|13676|13670|13676.5|13670.5|13676.9|13671.2|13673.9|13669.1|342
1599674400000|2020-09-09 18:00:00|13676.2|13670.2|13677.2|13671.2|13677.7|13671.7|13673.6|13668.4|354
1599674700000|2020-09-09 18:05:00|13677|13671|13676|13670|13677.1|13671.1|13675.5|13669.5|330
1599675000000|2020-09-09 18:10:00|13676.1|13670.1|13677|13671|13677.2|13672.2|13675|13669.5|268
1599675300000|2020-09-09 18:15:00|13676.9|13670.9|13676.7|13670.7|13677.2|13672.2|13675|13670.1|245
1599675600000|2020-09-09 18:20:00|13676.6|13670.6|13676.8|13670.8|13677.7|13673|13675.1|13670.5|212
1599675900000|2020-09-09 18:25:00|13676.6|13670.6|13677.8|13671.8|13677.9|13673.1|13675.9|13670.3|223
1599676200000|2020-09-09 18:30:00|13677.9|13671.9|13674.1|13668.1|13677.9|13672.1|13673.7|13667.7|288
1599676500000|2020-09-09 18:35:00|13674|13668|13674.8|13668.8|13675.2|13669.2|13673.4|13667.4|203
1599676800000|2020-09-09 18:40:00|13674.9|13668.9|13673.9|13667.9|13675.1|13670.4|13673.1|13667.1|242
1599677100000|2020-09-09 18:45:00|13673.7|13667.7|13673.4|13667.4|13674.5|13669.2|13672.2|13666.9|254
1599677400000|2020-09-09 18:50:00|13673.6|13667.6|13673.7|13667.7|13674.4|13669.6|13672|13667.4|165
1599677700000|2020-09-09 18:55:00|13673.8|13667.8|13674.8|13668.8|13674.8|13670.2|13671.8|13667.3|175
1599678000000|2020-09-09 19:00:00|13674.6|13668.6|13671.8|13665.8|13674.8|13668.8|13670.8|13665.4|296
1599678300000|2020-09-09 19:05:00|13671.7|13665.7|13673.2|13667.2|13673.9|13669.2|13670.8|13665.5|273
1599678600000|2020-09-09 19:10:00|13673.4|13667.4|13674.8|13668.8|13675.2|13670.6|13671.7|13666.9|175
1599678900000|2020-09-09 19:15:00|13674.9|13668.9|13671|13668|13674.9|13669.4|13670.8|13666.3|175
1599679200000|2020-09-09 19:20:00|13671.1|13668.1|13671.2|13665.2|13672.9|13668.3|13670.3|13665|224
1599679500000|2020-09-09 19:25:00|13671.1|13665.1|13670.6|13664.6|13672.4|13666.4|13669.5|13663.5|401
1599679800000|2020-09-09 19:30:00|13670.5|13664.5|13669|13663|13670.9|13664.9|13667.9|13662.4|394
1599680100000|2020-09-09 19:35:00|13669.1|13663.1|13669.1|13663.1|13669.2|13663.2|13667.3|13661.3|298
1599680400000|2020-09-09 19:40:00|13669.2|13663.2|13668.7|13662.7|13669.3|13664.3|13667.3|13661.5|422
1599680700000|2020-09-09 19:45:00|13668.8|13662.8|13668.9|13662.9|13670.3|13665.4|13667.4|13662.2|228
1599681000000|2020-09-09 19:50:00|13669|13663|13665.7|13659.7|13669.4|13663.4|13665.5|13659.5|347
1599681300000|2020-09-09 19:55:00|13665.6|13659.6|13668.9|13662.9|13669.2|13663.2|13665.3|13659.4|311
1599681600000|2020-09-09 20:00:00|13668.6|13662.6|13668.8|13662.8|13669.3|13663.3|13668.4|13662.4|123
1599681900000|2020-09-09 20:05:00|13668.9|13662.9|13668.4|13662.4|13669|13663|13668.1|13662.1|106
1599682200000|2020-09-09 20:10:00|13668.3|13662.3|13667.7|13661.7|13668.5|13662.5|13667.7|13661.7|77
1599682500000|2020-09-09 20:15:00|13667.9|13661.9|13667.4|13661.4|13668.1|13662.1|13667|13661|106
1599682800000|2020-09-09 20:20:00|13667.3|13661.3|13667.4|13661.4|13667.5|13661.5|13666.9|13660.9|112
1599683100000|2020-09-09 20:25:00|13667.5|13661.5|13667.4|13661.4|13667.5|13661.5|13667|13661|98
1599683400000|2020-09-09 20:30:00|13667.3|13661.3|13667.3|13661.3|13667.6|13661.6|13667.2|13661.2|127
1599683700000|2020-09-09 20:35:00|13667.5|13661.5|13667.7|13661.7|13668|13662|13667.2|13661.2|106
1599684000000|2020-09-09 20:40:00|13667.6|13661.6|13667.8|13661.8|13668.1|13662.1|13667.6|13661.6|98
1599684300000|2020-09-09 20:45:00|13667.7|13661.7|13667.9|13661.9|13668.1|13662.1|13666.7|13660.7|114
1599684600000|2020-09-09 20:50:00|13667.8|13661.8|13667.4|13661.4|13668.3|13662.3|13666.9|13660.9|109
1599684900000|2020-09-09 20:55:00|13667|13661|13667.6|13661.6|13668.4|13662.4|13666.3|13660.3|141
1599685200000|2020-09-09 21:00:00|13675.5|13659.5|13681.5|13668.5|13681.7|13669.5|13673.8|13659.2|38
1599685500000|2020-09-09 21:05:00|13682.6|13668.9|13679.5|13663.5|13685.1|13672.3|13675.7|13661.8|105
1599685800000|2020-09-09 21:10:00|13680.4|13664.4|13681.7|13667|13683.4|13668.7|13676.7|13660.7|113
1599686100000|2020-09-09 21:15:00|13682.6|13665.9|13680.7|13664.7|13684|13668.7|13679.7|13663.7|85
1599686400000|2020-09-09 21:20:00|13680.6|13664.6|13682.4|13667.2|13683.4|13668.7|13679.8|13663.8|99
1599686700000|2020-09-09 21:25:00|13682.6|13666.7|13681.4|13665.4|13682.9|13668.7|13679.6|13663.6|101
1599687000000|2020-09-09 21:30:00|13680.6|13664.6|13681.1|13669.9|13687.6|13673.1|13678.6|13662.6|179
1599687300000|2020-09-09 21:35:00|13681.3|13666.4|13681|13669.9|13683.7|13669.9|13679.9|13663.9|78
1599687600000|2020-09-09 21:40:00|13682.9|13666.9|13680.5|13669.9|13683.9|13669.9|13678.9|13662.9|79
1599687900000|2020-09-09 21:45:00|13681.9|13665.9|13681.6|13665.6|13683.5|13669.9|13677.8|13663.3|168
1599688200000|2020-09-09 21:50:00|13681.8|13665.8|13680.7|13666.7|13684.3|13669.9|13677.4|13663.4|117
1599688500000|2020-09-09 21:55:00|13681.1|13664.9|13682.4|13666.4|13684.3|13669.9|13678.7|13663.1|120
1599688800000|2020-09-09 22:00:00|13679.2|13665.1|13672.3|13664.2|13682.9|13668.6|13672|13660|307
1599689100000|2020-09-09 22:05:00|13672.6|13664.6|13671.4|13665.4|13673.3|13665.9|13670.6|13664.2|169
1599689400000|2020-09-09 22:10:00|13671.7|13665.7|13671.3|13665.3|13672.4|13666.3|13670.4|13664.4|91
1599689700000|2020-09-09 22:15:00|13672.2|13664.6|13671.2|13665.2|13673.5|13667|13670.7|13664.6|111
1599690000000|2020-09-09 22:20:00|13671.4|13665.4|13671.6|13665.5|13672.7|13666.7|13671.1|13665.1|152
1599690300000|2020-09-09 22:25:00|13672.4|13665.6|13672.1|13666.1|13673.3|13667|13671.7|13665.5|127
1599690600000|2020-09-09 22:30:00|13672.4|13666.3|13672.2|13666.2|13672.7|13666.7|13670.8|13664.8|155
1599690900000|2020-09-09 22:35:00|13672.3|13666.3|13671.9|13665.9|13672.7|13666.7|13671.5|13665.5|174
1599691200000|2020-09-09 22:40:00|13672|13666|13672.2|13666.2|13673|13667|13671.2|13665.2|223
1599691500000|2020-09-09 22:45:00|13672.3|13666.3|13672.7|13666.7|13672.9|13666.9|13671.3|13665.3|164
1599691800000|2020-09-09 22:50:00|13671.6|13665.6|13671.9|13665.9|13672.9|13666.9|13671.4|13665.4|222
1599692100000|2020-09-09 22:55:00|13672|13666|13671.6|13665.6|13673|13667|13671.1|13665.1|207
1599692400000|2020-09-09 23:00:00|13672.2|13666.2|13672.3|13666.3|13672.7|13666.7|13670.9|13664.9|194
1599692700000|2020-09-09 23:05:00|13672.4|13666.4|13672.1|13666.1|13672.8|13666.8|13671.5|13665.5|195
1599693000000|2020-09-09 23:10:00|13671.8|13665.8|13672.8|13666.8|13673.5|13667.5|13671.5|13665.5|177
1599693300000|2020-09-09 23:15:00|13672.9|13666.9|13673.5|13667.5|13673.7|13667.7|13672.8|13666.8|93
1599693600000|2020-09-09 23:20:00|13673.3|13667.3|13674|13668|13674.3|13668.3|13673.3|13667.3|110
1599693900000|2020-09-09 23:25:00|13674.4|13668.4|13674.7|13668.7|13675|13669.9|13672.7|13667.9|88
1599694200000|2020-09-09 23:30:00|13674.8|13668.8|13673.5|13667.5|13675|13670.4|13672.8|13666.8|131
1599694500000|2020-09-09 23:35:00|13673.4|13667.4|13673.5|13667.5|13674.2|13668.2|13672.6|13666.6|125
1599694800000|2020-09-09 23:40:00|13673.4|13667.4|13673.4|13667.4|13673.6|13667.6|13673.1|13667.1|130
1599695100000|2020-09-09 23:45:00|13673.5|13667.5|13674.2|13668.2|13675.5|13669.5|13673.3|13667.3|160
1599695400000|2020-09-09 23:50:00|13674.3|13668.3|13674.7|13668.7|13674.8|13670.1|13672.9|13667.9|128
1599695700000|2020-09-09 23:55:00|13674.6|13668.6|13674.9|13668.9|13675.7|13669.7|13674.1|13668.1|159
1599696000000|2020-09-10 00:00:00|13674.8|13668.8|13675.2|13669.2|13677.2|13672.7|13673.8|13667.8|256
1599696300000|2020-09-10 00:05:00|13675.1|13669.1|13671.3|13665.3|13675.7|13671.2|13670.3|13665.3|267
1599696600000|2020-09-10 00:10:00|13671.4|13665.4|13669.2|13666.2|13671.7|13667.7|13668.8|13664.3|217
1599696900000|2020-09-10 00:15:00|13669.1|13666.1|13668.7|13662.7|13671.1|13666.5|13666.3|13662.3|215
1599697200000|2020-09-10 00:20:00|13668.8|13662.8|13670.1|13667.1|13671.9|13667.6|13667.2|13662.8|185
1599697500000|2020-09-10 00:25:00|13670.2|13667.2|13672.3|13666.3|13674.8|13670.5|13670.1|13666.2|254
1599697800000|2020-09-10 00:30:00|13672.4|13666.4|13674.8|13668.8|13674.8|13670.2|13669.8|13665.5|241
1599698100000|2020-09-10 00:35:00|13674.7|13668.7|13672.2|13669.2|13675.2|13670.8|13670.9|13667.4|187
1599698400000|2020-09-10 00:40:00|13672.1|13669.1|13671.5|13668.5|13673.2|13669.2|13668.2|13663.5|268
1599698700000|2020-09-10 00:45:00|13671.4|13668.4|13673.9|13667.9|13673.9|13669.5|13669.8|13665.4|196
1599699000000|2020-09-10 00:50:00|13674.1|13668.1|13671.2|13668.2|13674.5|13670.1|13668.9|13664.6|294
1599699300000|2020-09-10 00:55:00|13671|13668|13667|13664|13672.3|13668|13666.5|13662.1|232
1599699600000|2020-09-10 01:00:00|13667.1|13664.1|13669.7|13666.7|13671.1|13666.8|13665.7|13661.2|245
1599699900000|2020-09-10 01:05:00|13669.6|13666.6|13668.3|13665.3|13670.6|13666.8|13667.9|13663.6|239
1599700200000|2020-09-10 01:10:00|13668.9|13665.9|13672.3|13666.3|13673.3|13668.5|13668.3|13663.7|168
1599700500000|2020-09-10 01:15:00|13672.2|13666.2|13675.8|13669.8|13676.4|13671.5|13670.9|13666.1|201
1599700800000|2020-09-10 01:20:00|13675.7|13669.7|13671.3|13668.3|13675.7|13671.1|13670.5|13666.1|296
1599701100000|2020-09-10 01:25:00|13671.2|13668.2|13670.1|13667.1|13672.2|13668.8|13669.9|13665.5|220
1599701400000|2020-09-10 01:30:00|13670.2|13667.2|13671.9|13668.9|13675|13670.6|13669.7|13665.2|254
1599701700000|2020-09-10 01:35:00|13671.8|13668.8|13670.7|13667.7|13672.3|13669.3|13670.4|13667.4|175
1599702000000|2020-09-10 01:40:00|13670.6|13667.6|13672|13669|13672.2|13669.2|13669.3|13666.3|207
1599702300000|2020-09-10 01:45:00|13671.9|13668.9|13671.3|13668.3|13675.4|13671.2|13670.8|13667.5|204
1599702600000|2020-09-10 01:50:00|13671.4|13668.4|13670.9|13667.9|13672|13669|13670.8|13667.8|205
1599702900000|2020-09-10 01:55:00|13671|13668|13671.2|13668.2|13673.4|13669.2|13669.2|13664.7|346
1599703200000|2020-09-10 02:00:00|13671.1|13668.1|13674.9|13671.9|13676.3|13672|13670.8|13667.8|242
1599703500000|2020-09-10 02:05:00|13675|13672|13677.7|13674.7|13678.3|13674.8|13674.8|13671.8|168
1599703800000|2020-09-10 02:10:00|13677.6|13674.6|13678.9|13672.9|13679.6|13675.7|13675.9|13671.6|197
1599704100000|2020-09-10 02:15:00|13679|13673|13678|13675|13679.5|13675.1|13676.7|13672.4|145
1599704400000|2020-09-10 02:20:00|13677.9|13674.9|13677.8|13674.8|13679.7|13675.5|13677.4|13673.1|196
1599704700000|2020-09-10 02:25:00|13677.9|13674.9|13677.5|13674.5|13679.4|13675.4|13676.6|13672.1|177
1599705000000|2020-09-10 02:30:00|13677.6|13674.6|13676.5|13673.5|13679.5|13675.2|13676.4|13671.9|167
1599705300000|2020-09-10 02:35:00|13678.3|13672.3|13676.5|13673.5|13678.4|13674|13675.9|13671.4|121
1599705600000|2020-09-10 02:40:00|13676.6|13673.6|13676.3|13673.3|13677.7|13673.7|13675.9|13671.5|141
1599705900000|2020-09-10 02:45:00|13676.1|13673.1|13672.7|13669.7|13677.6|13673.3|13672.5|13669.5|247
1599706200000|2020-09-10 02:50:00|13672.8|13669.8|13671.8|13668.8|13674|13671|13671.8|13668.8|141
1599706500000|2020-09-10 02:55:00|13671.9|13668.9|13672.1|13669.1|13672.3|13669.3|13671.1|13668.1|145
1599706800000|2020-09-10 03:00:00|13672.8|13669.8|13675|13672|13677.2|13673|13672.2|13668.3|207
1599707100000|2020-09-10 03:05:00|13675.1|13672.1|13673.9|13670.9|13677.2|13672.4|13673.4|13669.2|222
1599707400000|2020-09-10 03:10:00|13674|13671|13672.9|13669.9|13675.3|13672.1|13672.8|13669.3|165
1599707700000|2020-09-10 03:15:00|13673|13670|13672.7|13669.7|13675|13670.8|13671.7|13668.7|169
1599708000000|2020-09-10 03:20:00|13672.6|13669.6|13670.3|13667.3|13672.9|13669.9|13669.7|13666.7|175
1599708300000|2020-09-10 03:25:00|13670.2|13667.2|13671.2|13668.2|13672.5|13668.6|13670|13666.2|191
1599708600000|2020-09-10 03:30:00|13671.1|13668.1|13673|13670|13676.1|13671.6|13671.1|13667.3|165
1599708900000|2020-09-10 03:35:00|13672.8|13669.8|13673.3|13670.3|13673.8|13670.8|13671.8|13668.8|150
1599709200000|2020-09-10 03:40:00|13673.4|13670.4|13674.7|13671.7|13676|13671.8|13673.4|13669.8|110
1599709500000|2020-09-10 03:45:00|13674.8|13671.8|13676.1|13673.1|13678|13673.6|13674.7|13671.7|142
1599709800000|2020-09-10 03:50:00|13676.2|13673.2|13676.1|13673.1|13677.5|13673.2|13675.7|13671.3|99
1599710100000|2020-09-10 03:55:00|13676.2|13673.2|13676.2|13673.2|13677.7|13674.1|13676|13671.7|171
1599710400000|2020-09-10 04:00:00|13676.3|13673.3|13676|13673|13678.5|13674|13675.9|13671.5|143
1599710700000|2020-09-10 04:05:00|13675.9|13672.9|13676.4|13673.4|13677.9|13673.6|13675|13670.5|144
1599711000000|2020-09-10 04:10:00|13676.3|13673.3|13677.9|13674.9|13678.2|13675.2|13676.3|13673.3|112
1599711300000|2020-09-10 04:15:00|13678|13675|13678.3|13675.3|13678.4|13675.4|13677.2|13674.2|122
1599711600000|2020-09-10 04:20:00|13678.4|13675.4|13677.9|13674.9|13678.9|13675.9|13677.8|13674.8|95
1599711900000|2020-09-10 04:25:00|13678|13675|13677.1|13674.1|13678|13675|13676.8|13673.8|104
1599712200000|2020-09-10 04:30:00|13677|13674|13677.8|13674.8|13678.2|13675.2|13676.8|13673.8|92
1599712500000|2020-09-10 04:35:00|13677.7|13674.7|13678.2|13675.2|13678.7|13675.7|13677.6|13674.6|131
1599712800000|2020-09-10 04:40:00|13678.4|13675.4|13677.1|13674.1|13678.5|13675.5|13676.9|13673.9|103
1599713100000|2020-09-10 04:45:00|13677.2|13674.2|13678|13675|13679|13676|13677.1|13674.1|103
1599713400000|2020-09-10 04:50:00|13677.9|13674.9|13678.3|13675.3|13678.4|13675.4|13677.9|13674.9|95
1599713700000|2020-09-10 04:55:00|13678.4|13675.4|13677.5|13674.5|13679.7|13676.7|13677.4|13673.3|120
1599714000000|2020-09-10 05:00:00|13677.6|13674.6|13676.8|13673.8|13677.6|13674.6|13676.5|13673.5|116
1599714300000|2020-09-10 05:05:00|13676.7|13673.7|13678.5|13675.5|13678.6|13675.6|13676.7|13673.7|121
1599714600000|2020-09-10 05:10:00|13678.4|13675.4|13676.7|13673.7|13679.7|13675.6|13676.6|13672.8|123
1599714900000|2020-09-10 05:15:00|13676.6|13673.6|13674|13671|13676.8|13673.8|13673.9|13669.3|123
1599715200000|2020-09-10 05:20:00|13673.9|13670.9|13670.8|13667.8|13674|13671|13670.4|13666.5|174
1599715500000|2020-09-10 05:25:00|13670.7|13667.7|13671.2|13668.2|13671.6|13668.6|13670.6|13667.6|100
1599715800000|2020-09-10 05:30:00|13671.1|13668.1|13671.9|13668.9|13674.4|13670|13670.7|13667.6|163
1599716100000|2020-09-10 05:35:00|13672|13669|13671.3|13668.3|13672|13669|13671.1|13668.1|116
1599716400000|2020-09-10 05:40:00|13671.2|13668.2|13669.2|13666.2|13671.4|13668.4|13669|13666|169
1599716700000|2020-09-10 05:45:00|13669.1|13666.1|13669.3|13666.3|13671.7|13667.3|13668.8|13665.5|190
1599717000000|2020-09-10 05:50:00|13669.4|13666.4|13668.3|13665.3|13669.7|13666.7|13667.8|13664.8|147
1599717300000|2020-09-10 05:55:00|13668.4|13665.4|13670.3|13667.3|13672.3|13667.3|13668|13663.9|212
1599717600000|2020-09-10 06:00:00|13670.4|13667.4|13671|13668|13673.5|13669.2|13669.3|13665.5|219
1599717900000|2020-09-10 06:05:00|13672.8|13666.8|13668.6|13665.6|13672.8|13668.6|13668.1|13663.7|187
1599718200000|2020-09-10 06:10:00|13668.7|13665.7|13670.5|13667.5|13670.5|13667.5|13668.5|13665.5|164
1599718500000|2020-09-10 06:15:00|13670.4|13667.4|13666|13663|13670.8|13667.5|13665.3|13661.9|249
1599718800000|2020-09-10 06:20:00|13665.9|13662.9|13667.5|13664.5|13670.1|13665.6|13663.5|13660.1|286
1599719100000|2020-09-10 06:25:00|13667.6|13664.6|13667.4|13664.4|13668.9|13664.9|13666.1|13662.5|215
1599719400000|2020-09-10 06:30:00|13667.5|13664.5|13667|13664|13669.9|13665.4|13666|13662.2|230
1599719700000|2020-09-10 06:35:00|13667.1|13664.1|13669|13666|13671.8|13667.2|13666.8|13663.6|253
1599720000000|2020-09-10 06:40:00|13669.1|13666.1|13667.2|13664.2|13669.1|13666.1|13666.9|13663.9|155
1599720300000|2020-09-10 06:45:00|13667.1|13664.1|13669|13666|13670.7|13666.5|13665.9|13662.9|215
1599720600000|2020-09-10 06:50:00|13669.1|13666.1|13668.4|13665.4|13670.5|13666.7|13667.7|13664.4|148
1599720900000|2020-09-10 06:55:00|13668.5|13665.5|13673.1|13670.1|13674.8|13670.4|13668.3|13665.3|220
1599721200000|2020-09-10 07:00:00|13673.3|13670.3|13677.7|13674.7|13681.2|13676.5|13673.3|13669.8|321
1599721500000|2020-09-10 07:05:00|13677.5|13674.5|13676.9|13673.9|13679.7|13675.5|13676.3|13672.5|246
1599721800000|2020-09-10 07:10:00|13677|13674|13676.1|13673.1|13679.6|13675.2|13674.8|13671|301
1599722100000|2020-09-10 07:15:00|13676.2|13673.2|13679.1|13676.1|13681.1|13676.7|13675.3|13672|281
1599722400000|2020-09-10 07:20:00|13678.7|13675.7|13676.3|13673.3|13680.5|13676.3|13675.9|13671.5|334
1599722700000|2020-09-10 07:25:00|13676.2|13673.2|13678.3|13675.3|13679.7|13675.6|13676|13673|275
1599723000000|2020-09-10 07:30:00|13678.2|13675.2|13684|13678|13684.1|13679.3|13677.8|13674.8|287
1599723300000|2020-09-10 07:35:00|13682.5|13679.5|13680.7|13677.7|13684.1|13679.5|13679.5|13674.8|255
1599723600000|2020-09-10 07:40:00|13680.6|13677.6|13682.6|13679.6|13684.9|13680.3|13680.4|13676.4|285
1599723900000|2020-09-10 07:45:00|13682.7|13679.7|13680.4|13677.4|13684|13679.7|13678.8|13674.3|308
1599724200000|2020-09-10 07:50:00|13680.3|13677.3|13683|13680|13686.4|13681.9|13680.3|13677.3|293
1599724500000|2020-09-10 07:55:00|13683.1|13680.1|13682.8|13679.8|13687.1|13682.5|13682.4|13679|270
1599724800000|2020-09-10 08:00:00|13682.7|13679.7|13682|13676|13686.3|13681.6|13679.7|13675.1|335
1599725100000|2020-09-10 08:05:00|13681.9|13675.9|13680.9|13674.9|13682.3|13677.6|13679.6|13674.9|253
1599725400000|2020-09-10 08:10:00|13680.8|13674.8|13685.4|13679.4|13685.5|13679.5|13679|13673.9|370
1599725700000|2020-09-10 08:15:00|13685.5|13679.5|13681.4|13678.4|13685.5|13679.7|13680.5|13676.2|321
1599726000000|2020-09-10 08:20:00|13681.7|13678.7|13685|13682|13686.8|13682.3|13681.3|13677.3|272
1599726300000|2020-09-10 08:25:00|13685.1|13682.1|13683.4|13680.4|13687.1|13682.5|13683.4|13679.2|272
1599726600000|2020-09-10 08:30:00|13683.6|13680.6|13681.6|13678.6|13685.3|13681|13680.4|13676.2|279
1599726900000|2020-09-10 08:35:00|13681.5|13678.5|13681|13678|13682.7|13678.7|13681|13676.6|117
1599727200000|2020-09-10 08:40:00|13681.1|13678.1|13679.2|13676.2|13683.2|13678.8|13678.9|13673.9|210
1599727500000|2020-09-10 08:45:00|13679.3|13676.3|13679|13676|13681.2|13676.7|13678|13673.8|180
1599727800000|2020-09-10 08:50:00|13679.1|13676.1|13682.3|13679.3|13684.8|13680.2|13679.1|13675.3|192
1599728100000|2020-09-10 08:55:00|13682.4|13679.4|13684.4|13681.4|13686.1|13681.5|13680|13675.2|234
1599728400000|2020-09-10 09:00:00|13684.8|13681.8|13684.5|13678.5|13686.5|13682.1|13681.6|13678.5|275
1599728700000|2020-09-10 09:05:00|13684.3|13678.3|13685.8|13679.8|13686.5|13682.1|13682.8|13678.3|178
1599729000000|2020-09-10 09:10:00|13684.3|13681.3|13681.7|13678.7|13686.1|13681.6|13681|13676.4|233
1599729300000|2020-09-10 09:15:00|13681.6|13678.6|13683.3|13680.3|13684.9|13680.7|13681.3|13677.4|167
1599729600000|2020-09-10 09:20:00|13683.2|13680.2|13684.3|13681.3|13685.1|13681.8|13682.7|13678.5|202
1599729900000|2020-09-10 09:25:00|13684.2|13681.2|13684.8|13681.8|13686.4|13682.1|13684.1|13679.7|154
1599730200000|2020-09-10 09:30:00|13684.7|13681.7|13686.3|13680.3|13687.2|13682.8|13683.8|13679.3|243
1599730500000|2020-09-10 09:35:00|13686.4|13680.4|13683.6|13680.6|13687.4|13682.9|13683.2|13678.7|183
1599730800000|2020-09-10 09:40:00|13683.5|13680.5|13683.6|13680.6|13684.7|13680.6|13680.9|13676.4|197
1599731100000|2020-09-10 09:45:00|13683.5|13680.5|13680.5|13677.5|13685|13680.7|13680.4|13675.9|248
1599731400000|2020-09-10 09:50:00|13680.6|13677.6|13682.4|13676.4|13683.3|13678.8|13679.8|13675.6|277
1599731700000|2020-09-10 09:55:00|13680.9|13677.9|13679.5|13673.5|13681.1|13678.1|13677.4|13673.4|223
1599732000000|2020-09-10 10:00:00|13678.3|13675.3|13677.1|13674.1|13680.3|13675.9|13676.2|13672|304
1599732300000|2020-09-10 10:05:00|13677|13674|13676.6|13670.6|13679.1|13674.5|13674.3|13669.8|259
1599732600000|2020-09-10 10:10:00|13676.5|13670.5|13675.7|13672.7|13678.1|13673.4|13674.4|13670|221
1599732900000|2020-09-10 10:15:00|13676.1|13673.1|13678.4|13675.4|13680.9|13676.4|13674.9|13670.5|224
1599733200000|2020-09-10 10:20:00|13678.5|13675.5|13680.4|13677.4|13682|13677.4|13678.4|13674.3|231
1599733500000|2020-09-10 10:25:00|13680.5|13677.5|13680|13677|13683.7|13679|13679.6|13675.1|245
1599733800000|2020-09-10 10:30:00|13679.9|13676.9|13680.1|13677.1|13682|13677.9|13678.6|13674.1|196
1599734100000|2020-09-10 10:35:00|13680|13677|13679.3|13676.3|13682.2|13677.8|13678.7|13674.5|226
1599734400000|2020-09-10 10:40:00|13679.2|13676.2|13681.3|13675.3|13682|13677.7|13679.2|13674.8|187
1599734700000|2020-09-10 10:45:00|13681.4|13675.4|13677.8|13674.8|13682.1|13677.7|13677.6|13673.1|185
1599735000000|2020-09-10 10:50:00|13677.7|13674.7|13677.3|13674.3|13679|13675|13676.8|13672.9|149
1599735300000|2020-09-10 10:55:00|13677.4|13674.4|13677|13674|13679|13674.7|13675.9|13671.7|196
1599735600000|2020-09-10 11:00:00|13676.9|13673.9|13674.6|13671.6|13678.2|13673.9|13674.4|13670.1|170
1599735900000|2020-09-10 11:05:00|13674.7|13671.7|13678|13675|13679|13675.4|13673.8|13669.7|187
1599736200000|2020-09-10 11:10:00|13677.9|13674.9|13678.2|13675.2|13680.3|13676.4|13676.7|13672.3|244
1599736500000|2020-09-10 11:15:00|13678.4|13675.4|13678.6|13675.6|13680.5|13676|13678.3|13673.6|203
1599736800000|2020-09-10 11:20:00|13678.7|13675.7|13679.6|13673.6|13680.3|13675.8|13676.6|13672.2|207
1599737100000|2020-09-10 11:25:00|13679.5|13673.5|13676.6|13673.6|13679.5|13675.2|13676.4|13671.9|158
1599737400000|2020-09-10 11:30:00|13676.5|13673.5|13676.6|13673.6|13679.3|13674.8|13676.2|13671.8|151
1599737700000|2020-09-10 11:35:00|13676.5|13673.5|13681|13675|13681.4|13677|13676.2|13671.9|222
1599738000000|2020-09-10 11:40:00|13681.1|13675.1|13681.4|13675.4|13682|13677.4|13679.8|13674.6|190
1599738300000|2020-09-10 11:45:00|13681.2|13675.2|13681.2|13675.2|13681.4|13675.8|13676.8|13671.7|265
1599738600000|2020-09-10 11:50:00|13681.3|13675.3|13677.6|13671.6|13682.6|13677.9|13676.1|13671.5|343
1599738900000|2020-09-10 11:55:00|13677.5|13671.5|13676.2|13670.2|13678.2|13672.2|13674.4|13668.7|272
1599739200000|2020-09-10 12:00:00|13674.9|13671.9|13674.8|13668.8|13677.5|13673.4|13673.6|13668.1|328
1599739500000|2020-09-10 12:05:00|13674.5|13668.5|13674.8|13668.8|13675.9|13670.9|13670.9|13665|368
1599739800000|2020-09-10 12:10:00|13674.9|13668.9|13675.2|13669.2|13675.5|13670.7|13671.8|13666.3|367
1599740100000|2020-09-10 12:15:00|13675|13669|13673|13667|13675.6|13671|13671.6|13666.1|306
1599740400000|2020-09-10 12:20:00|13672.9|13666.9|13675.7|13669.7|13678.1|13673.5|13672.7|13666.9|346
1599740700000|2020-09-10 12:25:00|13674.3|13671.3|13676.9|13670.9|13677.5|13672.6|13674.2|13669.4|203
1599741000000|2020-09-10 12:30:00|13676.8|13670.8|13665.6|13659.6|13677.3|13671.3|13662.9|13656.9|599
1599741300000|2020-09-10 12:35:00|13665.5|13659.5|13661|13655|13665.9|13659.9|13658.2|13652.2|774
1599741600000|2020-09-10 12:40:00|13661.3|13655.3|13665.1|13659.1|13668.7|13662.7|13659|13653|670
1599741900000|2020-09-10 12:45:00|13665.2|13659.2|13660.4|13654.4|13667.4|13661.4|13659.9|13653.9|605
1599742200000|2020-09-10 12:50:00|13660.3|13654.3|13657.2|13651.2|13663.4|13657.4|13656.3|13650.7|526
1599742500000|2020-09-10 12:55:00|13657.3|13651.3|13662.1|13656.1|13664.7|13658.7|13656.9|13650.9|428
1599742800000|2020-09-10 13:00:00|13662.3|13656.3|13659.9|13653.9|13662.3|13656.3|13656.3|13651|453
1599743100000|2020-09-10 13:05:00|13660|13654|13654.6|13648.6|13660.4|13654.4|13654.3|13648.3|386
1599743400000|2020-09-10 13:10:00|13654.4|13648.4|13649.9|13643.9|13654.4|13648.4|13646.7|13642.1|448
1599743700000|2020-09-10 13:15:00|13649.8|13643.8|13642.3|13636.3|13650.1|13644.1|13640.9|13634.9|332
1599744000000|2020-09-10 13:20:00|13642.5|13636.5|13646|13640|13646.3|13640.3|13642.1|13636.5|285
1599744300000|2020-09-10 13:25:00|13645.1|13639.1|13644.4|13638.4|13645.9|13640.4|13642.9|13636.9|385
1599744600000|2020-09-10 13:30:00|13644.5|13638.5|13645.3|13639.3|13649.9|13644.6|13643.3|13637.3|476
1599744900000|2020-09-10 13:35:00|13645.4|13639.4|13645.8|13642.8|13648.4|13643.8|13643.1|13638.4|382
1599745200000|2020-09-10 13:40:00|13645.7|13642.7|13643.1|13637.1|13648.1|13642.9|13642.6|13636.6|292
1599745500000|2020-09-10 13:45:00|13643|13637|13637.6|13631.6|13644.1|13638.1|13635.9|13630.6|323
1599745800000|2020-09-10 13:50:00|13637.7|13631.7|13635.8|13629.8|13639.6|13633.9|13634.2|13629.5|284
1599746100000|2020-09-10 13:55:00|13635.9|13629.9|13643.3|13637.3|13643.4|13638.3|13634.4|13629.9|328
1599746400000|2020-09-10 14:00:00|13643.2|13637.2|13643.8|13637.8|13644.6|13639.4|13640|13634.8|408
1599746700000|2020-09-10 14:05:00|13643.9|13637.9|13647.4|13641.4|13649.4|13644.3|13642.9|13637.3|377
1599747000000|2020-09-10 14:10:00|13647.3|13641.3|13650.5|13644.5|13650.6|13646|13644.2|13639.6|344
1599747300000|2020-09-10 14:15:00|13650.6|13644.6|13648.4|13642.4|13652|13646.5|13645.9|13640.6|362
1599747600000|2020-09-10 14:20:00|13648.3|13642.3|13651.6|13645.6|13651.7|13646.9|13648|13642.1|394
1599747900000|2020-09-10 14:25:00|13651.7|13645.7|13658|13652|13659|13654.4|13651.7|13645.7|485
1599748200000|2020-09-10 14:30:00|13657.9|13651.9|13651|13645|13658|13652|13648.3|13642.8|466
1599748500000|2020-09-10 14:35:00|13651.1|13645.1|13655.1|13649.1|13655.2|13650.6|13647.3|13642.8|359
1599748800000|2020-09-10 14:40:00|13654.8|13648.8|13656.3|13650.3|13657.7|13651.7|13653.4|13648.2|316
1599749100000|2020-09-10 14:45:00|13656.4|13650.4|13662.9|13656.9|13663.3|13657.7|13654.9|13648.9|458
1599749400000|2020-09-10 14:50:00|13662.8|13656.8|13663.2|13657.2|13663.3|13657.3|13658.3|13653.1|323
1599749700000|2020-09-10 14:55:00|13663.3|13657.3|13667.8|13661.8|13670.4|13664.4|13660.2|13655.6|440
1599750000000|2020-09-10 15:00:00|13667.7|13661.7|13666.8|13660.8|13671.2|13665.2|13666.3|13660.3|481
1599750300000|2020-09-10 15:05:00|13666.7|13660.7|13665.3|13659.3|13667.4|13661.4|13663.5|13658.8|316
1599750600000|2020-09-10 15:10:00|13665.2|13659.2|13669.5|13663.5|13669.5|13664.8|13665.1|13659.1|255
1599750900000|2020-09-10 15:15:00|13669.4|13663.4|13671.1|13665.1|13674.1|13669.5|13667.7|13662.7|282
1599751200000|2020-09-10 15:20:00|13671.2|13665.2|13665.1|13659.1|13671.2|13665.2|13664.4|13659|235
1599751500000|2020-09-10 15:25:00|13665|13659|13667.4|13661.4|13667.5|13661.5|13662.4|13658|178
1599751800000|2020-09-10 15:30:00|13667.5|13661.5|13670.5|13664.5|13670.7|13664.7|13665.6|13659.6|373
1599752100000|2020-09-10 15:35:00|13670.7|13664.7|13670.8|13664.8|13672.5|13666.5|13667.9|13661.9|436
1599752400000|2020-09-10 15:40:00|13670.7|13664.7|13667.5|13661.5|13671.5|13665.5|13666|13660|396
1599752700000|2020-09-10 15:45:00|13667.6|13661.6|13666.9|13660.9|13668.5|13663.8|13665.4|13660.7|361
1599753000000|2020-09-10 15:50:00|13667|13661|13670.9|13664.9|13672.2|13667.7|13665.1|13660.8|261
1599753300000|2020-09-10 15:55:00|13671|13665|13671.2|13665.2|13674|13668|13670.9|13664.9|399
1599753600000|2020-09-10 16:00:00|13671.1|13665.1|13671.7|13665.7|13673|13667|13666.9|13661.6|298
1599753900000|2020-09-10 16:05:00|13671.6|13665.6|13672.6|13666.6|13673.7|13667.7|13667.9|13663.5|427
1599754200000|2020-09-10 16:10:00|13672.7|13666.7|13673.4|13667.4|13673.6|13667.6|13671.6|13665.6|362
1599754500000|2020-09-10 16:15:00|13673.5|13667.5|13671.2|13665.2|13673.5|13667.5|13670.1|13664.1|343
1599754800000|2020-09-10 16:20:00|13671.3|13665.3|13673|13667|13675.1|13670.2|13670.8|13664.8|278
1599755100000|2020-09-10 16:25:00|13672.9|13666.9|13677.2|13671.2|13678.2|13672.2|13672.4|13666.4|358
1599755400000|2020-09-10 16:30:00|13677.1|13671.1|13677.6|13671.6|13678.3|13672.3|13675.8|13669.8|281
1599755700000|2020-09-10 16:35:00|13677.9|13671.9|13679.6|13673.6|13681.6|13676.2|13677.5|13671.9|365
1599756000000|2020-09-10 16:40:00|13679.5|13673.5|13681.4|13675.4|13681.5|13677|13678.5|13672.5|242
1599756300000|2020-09-10 16:45:00|13681.6|13675.6|13683.9|13677.9|13684.7|13680.1|13680.6|13674.6|344
1599756600000|2020-09-10 16:50:00|13684.1|13678.1|13683.5|13677.5|13684.7|13680.2|13679.1|13673.1|410
1599756900000|2020-09-10 16:55:00|13683.3|13677.3|13679.1|13673.1|13683.4|13677.4|13679|13673|304
1599757200000|2020-09-10 17:00:00|13679|13673|13677.7|13671.7|13680.4|13674.4|13676.9|13671|356
1599757500000|2020-09-10 17:05:00|13677.8|13671.8|13675.8|13669.8|13678.4|13672.4|13674.4|13668.4|393
1599757800000|2020-09-10 17:10:00|13675.7|13669.7|13675.9|13669.9|13676.4|13670.4|13674.3|13668.3|343
1599758100000|2020-09-10 17:15:00|13675.7|13669.7|13674.7|13668.7|13676.8|13670.8|13674.5|13668.5|356
1599758400000|2020-09-10 17:20:00|13675|13669|13676|13670|13676|13670|13674.1|13668.1|263
1599758700000|2020-09-10 17:25:00|13676.1|13670.1|13677.1|13671.1|13679|13673|13675.6|13669.6|342
1599759000000|2020-09-10 17:30:00|13677|13671|13674|13668|13677|13671|13672.7|13667.5|344
1599759300000|2020-09-10 17:35:00|13673.9|13667.9|13677.1|13671.1|13677.2|13672.4|13672.1|13667.4|256
1599759600000|2020-09-10 17:40:00|13676.9|13670.9|13675.3|13669.3|13677.9|13673.2|13673.7|13667.7|333
1599759900000|2020-09-10 17:45:00|13675.2|13669.2|13678.2|13672.2|13678.3|13672.3|13674.7|13668.7|242
1599760200000|2020-09-10 17:50:00|13678.1|13672.1|13679.2|13673.2|13679.4|13673.4|13677.7|13671.7|201
1599760500000|2020-09-10 17:55:00|13679.3|13673.3|13679.5|13673.5|13679.6|13673.6|13678.2|13672.2|241
1599760800000|2020-09-10 18:00:00|13679.4|13673.4|13679.7|13673.7|13680.1|13675|13678|13672.7|327
1599761100000|2020-09-10 18:05:00|13679.8|13673.8|13680.7|13674.7|13681.5|13675.5|13678|13672|281
1599761400000|2020-09-10 18:10:00|13680.8|13674.8|13685.4|13679.4|13685.7|13679.7|13680.4|13674.4|244
1599761700000|2020-09-10 18:15:00|13685.3|13679.3|13686.4|13680.4|13686.4|13680.4|13685.1|13679.1|280
1599762000000|2020-09-10 18:20:00|13686.3|13680.3|13691.6|13685.6|13691.9|13685.9|13686|13680|283
1599762300000|2020-09-10 18:25:00|13691.5|13685.5|13697.5|13691.5|13699.2|13693.2|13690.5|13684.5|469
1599762600000|2020-09-10 18:30:00|13697.6|13691.6|13694.3|13688.3|13697.8|13691.8|13691.8|13685.8|475
1599762900000|2020-09-10 18:35:00|13694.2|13688.2|13690.5|13684.5|13695.6|13689.6|13690.4|13684.4|380
1599763200000|2020-09-10 18:40:00|13690.6|13684.6|13692.6|13686.6|13693.3|13688.6|13690.5|13684.5|302
1599763500000|2020-09-10 18:45:00|13692.7|13686.7|13691|13685|13693.1|13687.1|13688.9|13683.9|395
1599763800000|2020-09-10 18:50:00|13691.1|13685.1|13691.9|13685.9|13693|13688.1|13689.2|13683.2|351
1599764100000|2020-09-10 18:55:00|13691.8|13685.8|13691|13685|13692.2|13687.4|13687.3|13681.9|342
1599764400000|2020-09-10 19:00:00|13691.1|13685.1|13693|13687|13693.1|13687.1|13690.2|13684.2|308
1599764700000|2020-09-10 19:05:00|13693.1|13687.1|13695.9|13689.9|13695.9|13689.9|13690.8|13684.8|348
1599765000000|2020-09-10 19:10:00|13696|13690|13695.2|13689.2|13697.8|13693.3|13693.3|13688.8|238
1599765300000|2020-09-10 19:15:00|13695.3|13689.3|13701.3|13695.3|13701.3|13695.3|13695.3|13689.3|348
1599765600000|2020-09-10 19:20:00|13701.2|13695.2|13702|13696|13702.1|13696.1|13697.5|13692.9|348
1599765900000|2020-09-10 19:25:00|13701.9|13695.9|13700.2|13694.2|13705.2|13699.2|13699.4|13693.4|460
1599766200000|2020-09-10 19:30:00|13700.9|13694.9|13699|13693|13702.4|13697.8|13698.9|13692.9|476
1599766500000|2020-09-10 19:35:00|13699.1|13693.1|13703.2|13697.2|13703.5|13697.5|13698.9|13692.9|319
1599766800000|2020-09-10 19:40:00|13703.3|13697.3|13700.5|13694.5|13703.5|13697.5|13699.7|13693.7|218
1599767100000|2020-09-10 19:45:00|13700.6|13694.6|13701.1|13695.1|13703|13697|13698.6|13693.9|440
1599767400000|2020-09-10 19:50:00|13701.5|13695.5|13699.8|13693.8|13702.5|13696.5|13698.7|13693.4|371
1599767700000|2020-09-10 19:55:00|13699.9|13693.9|13701.9|13695.9|13702.4|13696.4|13699.6|13693.6|246
1599768000000|2020-09-10 20:00:00|13701.8|13695.8|13700.6|13694.6|13702.1|13696.1|13700.6|13694.6|138
1599768300000|2020-09-10 20:05:00|13700.5|13694.5|13698.3|13692.3|13700.6|13694.6|13698.2|13692.2|150
1599768600000|2020-09-10 20:10:00|13698.2|13692.2|13698.5|13692.5|13698.7|13692.7|13698|13692|95
1599768900000|2020-09-10 20:15:00|13698.4|13692.4|13698.1|13692.1|13698.5|13692.5|13698|13692|76
1599769200000|2020-09-10 20:20:00|13698.2|13692.2|13698.8|13692.8|13699|13693|13697.9|13691.9|100
1599769500000|2020-09-10 20:25:00|13699|13693|13698.8|13692.8|13699.2|13693.2|13698.6|13692.6|93
1599769800000|2020-09-10 20:30:00|13699|13693|13700.5|13694.5|13701.3|13695.3|13699|13693|145
1599770100000|2020-09-10 20:35:00|13700.3|13694.3|13700.9|13694.9|13701.2|13695.2|13699.8|13693.8|116
1599770400000|2020-09-10 20:40:00|13700.8|13694.8|13701.3|13695.3|13701.5|13695.5|13700.7|13694.7|67
1599770700000|2020-09-10 20:45:00|13701.5|13695.5|13701.8|13695.8|13702.3|13696.3|13700.8|13694.8|145
1599771000000|2020-09-10 20:50:00|13701.7|13695.7|13701.3|13695.3|13701.9|13695.9|13701.1|13695.1|80
1599771300000|2020-09-10 20:55:00|13701.5|13695.5|13701.9|13695.9|13702.5|13696.5|13700.9|13694.9|143
1599771600000|2020-09-10 21:00:00|13703.6|13687.6|13702.5|13686.8|13703.7|13687.7|13701.8|13685.8|34
1599771900000|2020-09-10 21:05:00|13703.6|13687.6|13702.4|13686.4|13705.9|13691|13697.8|13683.4|81
1599772200000|2020-09-10 21:10:00|13701.9|13685.9|13697.9|13691|13703.6|13691|13697.9|13684.3|99
1599772500000|2020-09-10 21:15:00|13701.7|13687|13698.3|13687.4|13703|13691|13697.9|13686.3|50
1599772800000|2020-09-10 21:20:00|13702.3|13687.8|13698.2|13687.2|13704|13690.7|13698.2|13686.2|89
1599773100000|2020-09-10 21:25:00|13702|13687.7|13698.2|13686.9|13703|13690.6|13698.2|13685.8|67
1599773400000|2020-09-10 21:30:00|13702.3|13686.3|13698|13689.8|13703.3|13689.8|13698|13685.6|96
1599773700000|2020-09-10 21:35:00|13703.7|13687.7|13703|13687|13703.7|13687.7|13698|13685.3|274
1599774000000|2020-09-10 21:40:00|13702.9|13686.9|13702.7|13686.7|13703.8|13689.8|13698|13685.4|212
1599774300000|2020-09-10 21:45:00|13703.4|13687.4|13702.7|13686.7|13704.2|13689.8|13698|13686.1|315
1599774600000|2020-09-10 21:50:00|13702.8|13686.8|13698|13686.3|13704.2|13689.8|13698|13686.1|294
1599774900000|2020-09-10 21:55:00|13702|13686|13705.2|13696.6|13707.6|13696.8|13698.3|13686|255
1599775200000|2020-09-10 22:00:00|13705.4|13696|13704.5|13698.3|13707.5|13699.2|13704.2|13689.9|238
1599775500000|2020-09-10 22:05:00|13704.6|13698.1|13697.9|13691.9|13704.9|13698.6|13694.7|13685.9|211
1599775800000|2020-09-10 22:10:00|13697.8|13691.8|13697.6|13691.6|13699.1|13692.4|13697.3|13690.2|99
1599776100000|2020-09-10 22:15:00|13698.2|13691.4|13698.7|13692.7|13700.9|13694.7|13697.5|13688|296
1599776400000|2020-09-10 22:20:00|13698.6|13692.6|13699.9|13693.9|13700.2|13694.2|13698.5|13692.5|182
1599776700000|2020-09-10 22:25:00|13700.2|13694.2|13698.5|13692.5|13700.3|13694.3|13698.4|13692.4|236
1599777000000|2020-09-10 22:30:00|13698.3|13692.3|13697.2|13691.2|13699.3|13693.3|13697.1|13691.1|247
1599777300000|2020-09-10 22:35:00|13697.3|13691.3|13697.4|13691.4|13698|13692|13696.3|13690.3|249
1599777600000|2020-09-10 22:40:00|13697.5|13691.5|13695.9|13689.9|13698.7|13692.7|13695.9|13689.9|233
1599777900000|2020-09-10 22:45:00|13696.1|13690.1|13695.4|13689.4|13697.1|13691.1|13694.9|13688.9|210
1599778200000|2020-09-10 22:50:00|13695.5|13689.5|13695.4|13689.4|13696.2|13690.2|13694.4|13688.4|203
1599778500000|2020-09-10 22:55:00|13695.5|13689.5|13694.6|13688.6|13695.5|13689.5|13693.5|13687.5|241
1599778800000|2020-09-10 23:00:00|13694.5|13688.5|13696.3|13690.3|13698.1|13692.1|13694.2|13688.2|269
1599779100000|2020-09-10 23:05:00|13696.2|13690.2|13694.7|13688.7|13696.6|13690.6|13693.7|13687.7|216
1599779400000|2020-09-10 23:10:00|13695|13689|13694.1|13688.1|13695.7|13689.7|13693|13687|263
1599779700000|2020-09-10 23:15:00|13694.2|13688.2|13693.7|13687.7|13694.2|13688.2|13692.8|13686.8|233
1599780000000|2020-09-10 23:20:00|13693.6|13687.6|13693.2|13687.2|13694.3|13688.3|13693|13687|174
1599780300000|2020-09-10 23:25:00|13693.1|13687.1|13694.2|13688.2|13694.4|13688.4|13693.1|13687.1|157
1599780600000|2020-09-10 23:30:00|13694.3|13688.3|13694|13688|13694.5|13688.5|13692.2|13686.2|217
1599780900000|2020-09-10 23:35:00|13693.9|13687.9|13695.9|13689.9|13697|13691|13693.3|13687.3|190
1599781200000|2020-09-10 23:40:00|13695.8|13689.8|13695.7|13689.7|13697.1|13691.1|13695.2|13689.2|209
1599781500000|2020-09-10 23:45:00|13695.8|13689.8|13695.4|13689.4|13696.6|13690.9|13693.4|13688.7|413
1599781800000|2020-09-10 23:50:00|13695.3|13689.3|13694.8|13688.8|13695.8|13690.5|13693.4|13688.4|296
1599782100000|2020-09-10 23:55:00|13695|13689|13695.9|13689.9|13696.6|13691.4|13694|13688.6|272
1599782400000|2020-09-11 00:00:00|13695.8|13689.8|13696.1|13690.1|13697.3|13691.5|13690.4|13685.4|498
1599782700000|2020-09-11 00:05:00|13696.3|13690.3|13695.6|13689.6|13697.3|13692.6|13694.3|13688.5|392
1599783000000|2020-09-11 00:10:00|13695.3|13689.3|13695.7|13689.7|13696.5|13692.1|13693.2|13688.2|261
1599783300000|2020-09-11 00:15:00|13695.8|13689.8|13689.2|13686.2|13695.8|13690.9|13688.7|13684.7|314
1599783600000|2020-09-11 00:20:00|13689|13686|13686.5|13683.5|13690.3|13686|13686|13681.6|353
1599783900000|2020-09-11 00:25:00|13686.3|13683.3|13689.6|13683.6|13689.7|13684.3|13685.6|13680|290
1599784200000|2020-09-11 00:30:00|13688|13685|13688.7|13685.7|13691.8|13687.4|13686.8|13682.2|275
1599784500000|2020-09-11 00:35:00|13688.8|13685.8|13691.8|13685.8|13692.4|13688.2|13688.8|13684.4|351
1599784800000|2020-09-11 00:40:00|13691.7|13685.7|13689.1|13686.1|13691.9|13686.9|13688.5|13684.2|271
1599785100000|2020-09-11 00:45:00|13689.2|13686.2|13689|13686|13690.6|13686.3|13687|13682.5|218
1599785400000|2020-09-11 00:50:00|13688.9|13685.9|13690.1|13687.1|13693.3|13688.7|13687.4|13683.2|321
1599785700000|2020-09-11 00:55:00|13690.2|13687.2|13691.6|13685.6|13693|13688.3|13688.8|13684.5|305
1599786000000|2020-09-11 01:00:00|13691.7|13685.7|13689.4|13683.4|13692.7|13687.6|13687|13682.3|412
1599786300000|2020-09-11 01:05:00|13688|13685|13690.1|13687.1|13691.8|13687.6|13686.8|13682.4|311
1599786600000|2020-09-11 01:10:00|13690.2|13687.2|13691.2|13685.2|13692|13687.5|13689|13684.2|378
1599786900000|2020-09-11 01:15:00|13691.1|13685.1|13688.9|13682.9|13691.6|13686.7|13687.4|13682.6|278
1599787200000|2020-09-11 01:20:00|13687.4|13684.4|13685.6|13682.6|13690.5|13685.7|13685.4|13680.9|278
1599787500000|2020-09-11 01:25:00|13685.7|13682.7|13689|13683|13689.8|13684.7|13685.4|13680.7|352
1599787800000|2020-09-11 01:30:00|13689.1|13683.1|13687.6|13681.6|13690.9|13686.5|13686.1|13681.5|375
1599788100000|2020-09-11 01:35:00|13687.5|13681.5|13688|13685|13689.6|13685.2|13685.8|13681.5|355
1599788400000|2020-09-11 01:40:00|13687.9|13684.9|13689|13686|13690.3|13686.1|13687.8|13683.3|94
1599788700000|2020-09-11 01:45:00|13689.1|13686.1|13691.7|13688.7|13694.2|13689.6|13689.1|13684.8|211
1599789000000|2020-09-11 01:50:00|13691.6|13688.6|13690.2|13687.2|13694.1|13689.6|13689.7|13685.5|241
1599789300000|2020-09-11 01:55:00|13690.1|13687.1|13689.1|13686.1|13691.9|13687.5|13688.8|13684.5|214
1599789600000|2020-09-11 02:00:00|13689.2|13686.2|13687.4|13684.4|13691.1|13686.5|13687.2|13683.4|249
1599789900000|2020-09-11 02:05:00|13687.3|13684.3|13685.2|13679.2|13689.2|13684.7|13683.6|13678.8|189
1599790200000|2020-09-11 02:10:00|13684.1|13681.1|13685.1|13679.1|13686.6|13682.3|13683.4|13678.7|238
1599790500000|2020-09-11 02:15:00|13685.2|13679.2|13685.4|13679.4|13685.9|13681.4|13683.2|13678.6|231
1599790800000|2020-09-11 02:20:00|13685.3|13679.3|13680.6|13674.6|13685.6|13681|13679.1|13674.5|270
1599791100000|2020-09-11 02:25:00|13680.5|13674.5|13680.5|13677.5|13682.3|13677.9|13678.1|13673.2|234
1599791400000|2020-09-11 02:30:00|13680.4|13677.4|13679.5|13673.5|13682.8|13678.1|13677.2|13672.7|315
1599791700000|2020-09-11 02:35:00|13679.4|13673.4|13679.3|13673.3|13680.9|13676.2|13677.3|13672.7|285
1599792000000|2020-09-11 02:40:00|13679.2|13673.2|13680.6|13674.6|13681.2|13676.2|13676|13671.5|231
1599792300000|2020-09-11 02:45:00|13680.7|13674.7|13681.8|13678.8|13683.8|13679.4|13680.1|13674.7|206
1599792600000|2020-09-11 02:50:00|13681.7|13678.7|13686.4|13680.4|13687.3|13681.3|13681|13676.3|311
1599792900000|2020-09-11 02:55:00|13686.3|13680.3|13682.1|13679.1|13686.7|13682.1|13682|13677.5|297
1599793200000|2020-09-11 03:00:00|13682|13679|13683.6|13680.6|13685|13680.6|13679.9|13675.5|241
1599793500000|2020-09-11 03:05:00|13685.3|13679.3|13680.3|13677.3|13686|13681.2|13680.1|13675.7|341
1599793800000|2020-09-11 03:10:00|13680.2|13677.2|13682.1|13676.1|13683.4|13678.8|13680.2|13675.7|225
1599794100000|2020-09-11 03:15:00|13682|13676|13682.3|13676.3|13682.5|13678|13680.3|13675.8|203
1599794400000|2020-09-11 03:20:00|13682|13676|13682.5|13676.5|13683.4|13678.9|13680.2|13675.7|259
1599794700000|2020-09-11 03:25:00|13682.4|13676.4|13682.1|13676.1|13682.8|13678.2|13680.4|13675.9|168
1599795000000|2020-09-11 03:30:00|13682.2|13676.2|13679.4|13673.4|13682.8|13678.3|13677.5|13673|213
1599795300000|2020-09-11 03:35:00|13678|13675|13680.8|13674.8|13680.9|13675.1|13676.7|13672.2|266
1599795600000|2020-09-11 03:40:00|13680.7|13674.7|13679.3|13673.3|13681.4|13677|13677.7|13673.2|235
1599795900000|2020-09-11 03:45:00|13679.4|13673.4|13676.8|13673.8|13679.4|13674.1|13676|13671.5|193
1599796200000|2020-09-11 03:50:00|13676.7|13673.7|13677.9|13674.9|13679.5|13675|13676.1|13671.7|206
1599796500000|2020-09-11 03:55:00|13679.4|13673.4|13678.4|13672.4|13679.6|13675|13676.9|13672.4|180
1599796800000|2020-09-11 04:00:00|13678.5|13672.5|13676|13673|13678.8|13674.4|13675.6|13671.4|238
1599797100000|2020-09-11 04:05:00|13677.5|13671.5|13679.4|13673.4|13679.7|13674.8|13675.9|13671.4|248
1599797400000|2020-09-11 04:10:00|13677.8|13674.8|13679|13673|13679.5|13674.9|13677|13672.5|171
1599797700000|2020-09-11 04:15:00|13677.6|13674.6|13677.4|13674.4|13679.3|13674.8|13676.4|13672|191
1599798000000|2020-09-11 04:20:00|13677.5|13674.5|13674.4|13671.4|13679|13674.5|13674|13669.4|197
1599798300000|2020-09-11 04:25:00|13674.3|13671.3|13676.7|13670.7|13677.8|13672.9|13672.7|13668.4|292
1599798600000|2020-09-11 04:30:00|13676.8|13670.8|13677.1|13674.1|13678.7|13674.4|13675.1|13670.6|173
1599798900000|2020-09-11 04:35:00|13677|13674|13678|13672|13678|13674.1|13676|13672|148
1599799200000|2020-09-11 04:40:00|13677.9|13671.9|13675|13672|13678.1|13673.7|13674.7|13670|180
1599799500000|2020-09-11 04:45:00|13675.1|13672.1|13675.1|13669.1|13676.4|13672.1|13673.7|13669|229
1599799800000|2020-09-11 04:50:00|13675|13669|13672.8|13669.8|13675|13670.7|13672.7|13668.2|139
1599800100000|2020-09-11 04:55:00|13673.1|13670.1|13673.8|13670.8|13675.7|13671.3|13672.7|13668.3|193
1599800400000|2020-09-11 05:00:00|13673.9|13670.9|13673.9|13667.9|13676.6|13672|13672.3|13667.9|165
1599800700000|2020-09-11 05:05:00|13674|13668|13672.6|13669.6|13674.8|13670.4|13672.1|13667.6|183
1599801000000|2020-09-11 05:10:00|13672.5|13669.5|13672.8|13669.8|13674.2|13669.9|13672.2|13667.8|150
1599801300000|2020-09-11 05:15:00|13672.9|13669.9|13674.2|13671.2|13675.9|13671.5|13672.9|13668.5|173
1599801600000|2020-09-11 05:20:00|13674.1|13671.1|13672.8|13669.8|13676.3|13671.8|13672.8|13668.2|198
1599801900000|2020-09-11 05:25:00|13672.9|13669.9|13672.3|13669.3|13674.5|13669.9|13671.9|13667.6|133
1599802200000|2020-09-11 05:30:00|13672.4|13669.4|13675.7|13669.7|13675.7|13671.5|13671.8|13667.5|149
1599802500000|2020-09-11 05:35:00|13674.2|13671.2|13675.6|13669.6|13675.8|13671.3|13674|13669.5|60
1599802800000|2020-09-11 05:40:00|13675.8|13669.8|13670.7|13667.7|13675.8|13671.2|13670.1|13665.5|198
1599803100000|2020-09-11 05:45:00|13670.6|13667.6|13672.4|13666.4|13672.9|13668.6|13670.5|13665.4|294
1599803400000|2020-09-11 05:50:00|13672.5|13666.5|13669.7|13663.7|13672.5|13668|13667.9|13663.4|328
1599803700000|2020-09-11 05:55:00|13669.8|13663.8|13671.5|13665.5|13671.5|13666.9|13668.1|13663.6|189
1599804000000|2020-09-11 06:00:00|13671.4|13665.4|13677.4|13671.4|13677.6|13672.4|13671.2|13665.2|279
1599804300000|2020-09-11 06:05:00|13677.6|13671.6|13673.4|13667.4|13679.3|13674.5|13671.9|13667.3|362
1599804600000|2020-09-11 06:10:00|13673.2|13667.2|13673.9|13670.9|13675.9|13671.4|13669.7|13664.9|421
1599804900000|2020-09-11 06:15:00|13674|13671|13672.8|13669.8|13675.2|13671|13670.8|13666.2|219
1599805200000|2020-09-11 06:20:00|13672.7|13669.7|13673.7|13667.7|13674.6|13670.3|13671.3|13666.8|235
1599805500000|2020-09-11 06:25:00|13673.6|13667.6|13672.9|13669.9|13676.6|13672.3|13671.1|13667.1|262
1599805800000|2020-09-11 06:30:00|13673.5|13670.5|13675.5|13672.5|13677.3|13672.7|13672.1|13667.6|294
1599806100000|2020-09-11 06:35:00|13675.4|13672.4|13672.7|13666.7|13677.1|13672.6|13671.2|13666.7|311
1599806400000|2020-09-11 06:40:00|13671.3|13668.3|13673.6|13667.6|13675.4|13670.8|13671|13666.6|245
1599806700000|2020-09-11 06:45:00|13673.7|13667.7|13673.7|13667.7|13674.2|13669.8|13670.9|13666.6|223
1599807000000|2020-09-11 06:50:00|13673.8|13667.8|13669.8|13666.8|13673.8|13668.5|13669.8|13665.3|182
1599807300000|2020-09-11 06:55:00|13669.9|13666.9|13671.7|13668.7|13673.3|13668.9|13669.8|13666.1|245
1599807600000|2020-09-11 07:00:00|13671.6|13668.6|13671.9|13668.9|13675.7|13671|13671.6|13667.2|351
1599807900000|2020-09-11 07:05:00|13671.8|13668.8|13670.5|13664.5|13672.6|13668.9|13668.9|13664.3|268
1599808200000|2020-09-11 07:10:00|13670.6|13664.6|13669.1|13666.1|13671.4|13667|13668.1|13663.7|251
1599808500000|2020-09-11 07:15:00|13669|13666|13665.9|13659.9|13671.3|13666.8|13665.1|13659.1|378
1599808800000|2020-09-11 07:20:00|13666|13660|13667.3|13661.3|13668.3|13663.8|13662.6|13657.7|462
1599809100000|2020-09-11 07:25:00|13667.4|13661.4|13664.5|13658.5|13667.5|13661.6|13661.2|13655.5|337
1599809400000|2020-09-11 07:30:00|13664.6|13658.6|13663.5|13657.5|13666.3|13660.3|13661.7|13655.7|322
1599809700000|2020-09-11 07:35:00|13663.4|13657.4|13663.4|13657.4|13664|13659.4|13661.9|13657.2|164
1599810000000|2020-09-11 07:40:00|13663.3|13657.3|13664.9|13661.9|13667.8|13662.2|13661.8|13657.3|252
1599810300000|2020-09-11 07:45:00|13665|13662|13667.7|13664.7|13669.1|13664.7|13664.4|13659.6|304
1599810600000|2020-09-11 07:50:00|13667.6|13664.6|13666.8|13663.8|13669.3|13664.7|13666.2|13661.7|225
1599810900000|2020-09-11 07:55:00|13666.9|13663.9|13669.9|13663.9|13671.6|13666.7|13666.9|13662.7|357
1599811200000|2020-09-11 08:00:00|13669.8|13663.8|13669.4|13663.4|13671.3|13666.8|13666.8|13662.8|251
1599811500000|2020-09-11 08:05:00|13669.5|13663.5|13665.6|13659.6|13670.4|13665.6|13664.2|13659.5|302
1599811800000|2020-09-11 08:10:00|13665.7|13659.7|13667.7|13661.7|13667.7|13663.1|13664.2|13659|338
1599812100000|2020-09-11 08:15:00|13667.6|13661.6|13665.5|13662.5|13670.1|13665.5|13665.5|13661|364
1599812400000|2020-09-11 08:20:00|13665.6|13662.6|13667|13661|13667.8|13663.3|13665.3|13660.7|244
1599812700000|2020-09-11 08:25:00|13666.9|13660.9|13667.5|13664.5|13669|13664.8|13664.7|13660.6|199
1599813000000|2020-09-11 08:30:00|13667.6|13664.6|13671|13665|13671.5|13666.7|13667.2|13662.7|282
1599813300000|2020-09-11 08:35:00|13671.1|13665.1|13665.9|13659.9|13671.9|13667.2|13664.5|13658.9|314
1599813600000|2020-09-11 08:40:00|13666|13660|13658.2|13655.2|13666|13661|13658.2|13653.6|274
1599813900000|2020-09-11 08:45:00|13658.3|13655.3|13660.5|13654.5|13661.3|13656.7|13658.2|13653.8|152
1599814200000|2020-09-11 08:50:00|13660.6|13654.6|13662.2|13656.2|13662.6|13656.6|13659|13654.2|202
1599814500000|2020-09-11 08:55:00|13662.3|13656.3|13667.3|13661.3|13667.5|13662.5|13660.5|13655.9|412
1599814800000|2020-09-11 09:00:00|13665.7|13662.7|13669.7|13663.7|13671.7|13666.3|13665.3|13660.9|437
1599815100000|2020-09-11 09:05:00|13669.6|13663.6|13666.9|13660.9|13669.8|13664.7|13665.7|13660.7|177
1599815400000|2020-09-11 09:10:00|13667|13661|13666.2|13660.2|13668.1|13662.6|13664.7|13659.9|183
1599815700000|2020-09-11 09:15:00|13666.1|13660.1|13669.2|13663.2|13669.4|13664.9|13665.5|13660|249
1599816000000|2020-09-11 09:20:00|13667.7|13664.7|13669.8|13663.8|13671.2|13666.6|13667.6|13663.1|191
1599816300000|2020-09-11 09:25:00|13669.7|13663.7|13667.7|13664.7|13669.8|13664.9|13667.3|13662.2|131
1599816600000|2020-09-11 09:30:00|13667.8|13664.8|13670.6|13664.6|13671.1|13666.1|13667.5|13662.9|202
1599816900000|2020-09-11 09:35:00|13670.5|13664.5|13668.3|13662.3|13670.8|13665.1|13667.9|13662.3|171
1599817200000|2020-09-11 09:40:00|13668.4|13662.4|13668.8|13662.8|13669.3|13663.3|13665.9|13660.9|237
1599817500000|2020-09-11 09:45:00|13668.7|13662.7|13667|13661|13668.8|13664.2|13666.7|13660.7|138
1599817800000|2020-09-11 09:50:00|13667.1|13661.1|13665.5|13659.5|13667.4|13662.7|13663.9|13659.2|195
1599818100000|2020-09-11 09:55:00|13665.4|13659.4|13664.1|13658.1|13666.1|13661.6|13663.2|13658.1|269
1599818400000|2020-09-11 10:00:00|13664.2|13658.2|13666.7|13660.7|13667.6|13663.2|13662.1|13657.1|224
1599818700000|2020-09-11 10:05:00|13666.6|13660.6|13666.4|13660.4|13667.4|13662.6|13664.9|13659.8|242
1599819000000|2020-09-11 10:10:00|13666.5|13660.5|13669.2|13663.2|13669.3|13664.6|13665.6|13660.1|202
1599819300000|2020-09-11 10:15:00|13669.3|13663.3|13669.5|13663.5|13669.9|13665.2|13667.7|13663|212
1599819600000|2020-09-11 10:20:00|13669.6|13663.6|13669.4|13663.4|13669.8|13665.3|13666.5|13661.5|210
1599819900000|2020-09-11 10:25:00|13668|13665|13669.2|13663.2|13670|13665|13666.7|13661.9|262
1599820200000|2020-09-11 10:30:00|13669.3|13663.3|13669.1|13663.1|13670.2|13665.4|13667.9|13662.9|229
1599820500000|2020-09-11 10:35:00|13669|13663|13663.8|13657.8|13669|13663|13663.7|13657.7|272
1599820800000|2020-09-11 10:40:00|13663.9|13657.9|13663.5|13657.5|13664.1|13658.8|13661.8|13656.8|164
1599821100000|2020-09-11 10:45:00|13663.4|13657.4|13666.5|13660.5|13666.8|13662.2|13663.4|13657.4|192
1599821400000|2020-09-11 10:50:00|13666|13660|13669.2|13663.2|13669.4|13664.8|13665.6|13659.6|247
1599821700000|2020-09-11 10:55:00|13669.1|13663.1|13663.5|13657.5|13669.1|13663.1|13662.9|13656.9|344
1599822000000|2020-09-11 11:00:00|13663.6|13657.6|13664.5|13658.5|13664.9|13658.9|13662.5|13656.5|190
1599822300000|2020-09-11 11:05:00|13664.6|13658.6|13665.8|13659.8|13667.2|13661.2|13663.5|13657.5|261
1599822600000|2020-09-11 11:10:00|13665.9|13659.9|13664.2|13658.2|13666.1|13660.1|13662.6|13656.6|215
1599822900000|2020-09-11 11:15:00|13664.1|13658.1|13664.6|13658.6|13666.4|13660.9|13663.9|13658.1|212
1599823200000|2020-09-11 11:20:00|13664.7|13658.7|13667.1|13661.1|13667.1|13661.1|13664.5|13658.5|211
1599823500000|2020-09-11 11:25:00|13667|13661|13668.2|13662.2|13668.5|13662.5|13666.4|13660.4|284
1599823800000|2020-09-11 11:30:00|13668.1|13662.1|13668.5|13662.5|13669.3|13663.3|13666.8|13660.8|306
1599824100000|2020-09-11 11:35:00|13668.4|13662.4|13669.3|13663.3|13669.7|13663.7|13668.3|13662.3|140
1599824400000|2020-09-11 11:40:00|13669.4|13663.4|13671.3|13665.3|13671.6|13665.6|13669.2|13663.2|146
1599824700000|2020-09-11 11:45:00|13671.2|13665.2|13671.1|13665.1|13671.3|13665.3|13669.8|13663.8|144
1599825000000|2020-09-11 11:50:00|13671.2|13665.2|13672.2|13666.2|13672.3|13667.1|13670|13665.1|146
1599825300000|2020-09-11 11:55:00|13672.3|13666.3|13672.7|13666.7|13672.8|13666.8|13671.3|13665.3|120
1599825600000|2020-09-11 12:00:00|13672.6|13666.6|13670.9|13664.9|13672.6|13666.6|13669.6|13663.6|232
1599825900000|2020-09-11 12:05:00|13670.8|13664.8|13672.6|13666.6|13673|13668.1|13669.8|13664|248
1599826200000|2020-09-11 12:10:00|13672.5|13666.5|13669|13663|13672.7|13668.1|13669|13663|320
1599826500000|2020-09-11 12:15:00|13669.1|13663.1|13667.8|13661.8|13669.1|13664.1|13665.1|13659.8|331
1599826800000|2020-09-11 12:20:00|13667.7|13661.7|13667.2|13661.2|13668|13662.7|13664.7|13660.1|280
1599827100000|2020-09-11 12:25:00|13667.1|13661.1|13669|13663|13669.3|13663.3|13665.7|13661|252
1599827400000|2020-09-11 12:30:00|13668.9|13662.9|13673.2|13667.2|13673.2|13667.2|13667.2|13661.2|344
1599827700000|2020-09-11 12:35:00|13673.1|13667.1|13671.8|13668.8|13674.5|13668.9|13671.7|13665.8|256
1599828000000|2020-09-11 12:40:00|13671.9|13668.9|13677.1|13671.1|13677.3|13671.3|13671.9|13667.5|222
1599828300000|2020-09-11 12:45:00|13677.2|13671.2|13677.2|13671.2|13677.8|13671.8|13676|13670|237
1599828600000|2020-09-11 12:50:00|13676.8|13670.8|13675.3|13669.3|13677.1|13671.1|13673.8|13667.8|302
1599828900000|2020-09-11 12:55:00|13675.4|13669.4|13672.9|13666.9|13675.4|13670.2|13672.1|13666.7|217
1599829200000|2020-09-11 13:00:00|13673.3|13667.3|13673.9|13667.9|13676|13670|13673.3|13667.3|318
1599829500000|2020-09-11 13:05:00|13674|13668|13671.1|13665.1|13674|13668|13669.9|13665.1|251
1599829800000|2020-09-11 13:10:00|13671.2|13665.2|13666.8|13660.8|13671.5|13665.5|13665.9|13659.9|354
1599830100000|2020-09-11 13:15:00|13666.7|13660.7|13667.9|13661.9|13668.2|13662.2|13666.4|13660.4|203
1599830400000|2020-09-11 13:20:00|13667.4|13661.4|13669.6|13663.6|13669.7|13663.7|13666.9|13660.9|203
1599830700000|2020-09-11 13:25:00|13669.7|13663.7|13667.5|13661.5|13669.7|13663.7|13666.3|13660.4|274
1599831000000|2020-09-11 13:30:00|13667.4|13661.4|13671.4|13665.4|13671.5|13665.5|13665.8|13660.7|319
1599831300000|2020-09-11 13:35:00|13671.3|13665.3|13670.7|13664.7|13675.2|13669.2|13670.1|13664.1|454
1599831600000|2020-09-11 13:40:00|13670.5|13664.5|13669|13663|13673|13667.4|13667.6|13661.6|439
1599831900000|2020-09-11 13:45:00|13669.1|13663.1|13668.4|13662.4|13670.6|13664.6|13667.3|13661.3|312
1599832200000|2020-09-11 13:50:00|13668.5|13662.5|13667.4|13661.4|13670.4|13664.4|13666.5|13660.5|349
1599832500000|2020-09-11 13:55:00|13667.5|13661.5|13673.6|13667.6|13674.2|13668.2|13667.5|13661.5|350
1599832800000|2020-09-11 14:00:00|13673.5|13667.5|13674.6|13668.6|13674.9|13668.9|13671.4|13666.2|396
1599833100000|2020-09-11 14:05:00|13674.7|13668.7|13675.3|13669.3|13675.5|13669.5|13673.2|13667.2|261
1599833400000|2020-09-11 14:10:00|13675.2|13669.2|13672.8|13666.8|13677.4|13672.4|13672.3|13666.3|382
1599833700000|2020-09-11 14:15:00|13672.7|13666.7|13669.5|13663.5|13675.2|13669.2|13669.3|13663.3|438
1599834000000|2020-09-11 14:20:00|13669.4|13663.4|13667.8|13661.8|13670.1|13664.1|13667.2|13661.2|339
1599834300000|2020-09-11 14:25:00|13667.9|13661.9|13667.7|13661.7|13668.8|13662.8|13667.2|13661.2|205
1599834600000|2020-09-11 14:30:00|13667.6|13661.6|13670.4|13664.4|13670.5|13664.5|13667|13661|310
1599834900000|2020-09-11 14:35:00|13670.3|13664.3|13670.9|13664.9|13672.4|13666.4|13669.7|13663.7|272
1599835200000|2020-09-11 14:40:00|13671|13665|13672.8|13666.8|13673.2|13667.8|13670.7|13664.9|225
1599835500000|2020-09-11 14:45:00|13672.7|13666.7|13674.9|13668.9|13675.3|13669.3|13672.7|13666.7|260
1599835800000|2020-09-11 14:50:00|13674.8|13668.8|13674.4|13668.4|13675.4|13669.8|13672.5|13667.5|267
1599836100000|2020-09-11 14:55:00|13674.3|13668.3|13677.6|13671.6|13677.8|13671.8|13674.1|13668.1|252
1599836400000|2020-09-11 15:00:00|13677.7|13671.7|13676.9|13670.9|13679.3|13674.7|13676.6|13670.6|294
1599836700000|2020-09-11 15:05:00|13676.8|13670.8|13676.6|13670.6|13677.6|13671.6|13675.8|13669.8|175
1599837000000|2020-09-11 15:10:00|13676.7|13670.7|13675.6|13669.6|13677.1|13671.1|13675|13669|219
1599837300000|2020-09-11 15:15:00|13675.7|13669.7|13675.3|13669.3|13676.7|13670.7|13675.1|13669.1|251
1599837600000|2020-09-11 15:20:00|13675.2|13669.2|13678.5|13672.5|13678.8|13673.8|13675.1|13669.1|193
1599837900000|2020-09-11 15:25:00|13678.6|13672.6|13680.3|13674.3|13680.4|13674.4|13678.5|13672.5|204
1599838200000|2020-09-11 15:30:00|13680.2|13674.2|13682|13676|13683|13677|13680|13674|357
1599838500000|2020-09-11 15:35:00|13682.1|13676.1|13681.7|13675.7|13683.5|13677.5|13681.2|13675.2|287
1599838800000|2020-09-11 15:40:00|13681.8|13675.8|13683.1|13677.1|13683.6|13677.6|13680.9|13674.9|296
1599839100000|2020-09-11 15:45:00|13683.2|13677.2|13681.7|13675.7|13684.4|13678.4|13681.4|13675.4|272
1599839400000|2020-09-11 15:50:00|13681.9|13675.9|13682.7|13676.7|13684.4|13678.4|13680.9|13675.5|327
1599839700000|2020-09-11 15:55:00|13682.6|13676.6|13682.4|13676.4|13683.2|13678.2|13680.3|13675.7|248
1599840000000|2020-09-11 16:00:00|13680.9|13677.9|13681.5|13675.5|13683.7|13677.9|13679.8|13675.1|233
1599840300000|2020-09-11 16:05:00|13681.4|13675.4|13678.5|13672.5|13681.5|13675.5|13676.9|13670.9|398
1599840600000|2020-09-11 16:10:00|13678.2|13672.2|13677.5|13671.5|13679.2|13673.2|13675.9|13669.9|470
1599840900000|2020-09-11 16:15:00|13677.4|13671.4|13676.8|13670.8|13678|13672|13675.5|13669.5|367
1599841200000|2020-09-11 16:20:00|13676.9|13670.9|13677.9|13671.9|13678.7|13672.7|13675.9|13669.9|356
1599841500000|2020-09-11 16:25:00|13678|13672|13678.1|13672.1|13679|13673.8|13676.6|13671.6|334
1599841800000|2020-09-11 16:30:00|13678|13672|13682.3|13676.3|13682.4|13676.9|13677.8|13672|261
1599842100000|2020-09-11 16:35:00|13682.4|13676.4|13681|13675|13682.8|13677|13679.4|13674.6|231
1599842400000|2020-09-11 16:40:00|13681.2|13675.2|13682.9|13676.9|13683.3|13677.6|13679.9|13674.8|391
1599842700000|2020-09-11 16:45:00|13683|13677|13681.8|13675.8|13683.1|13678.1|13681.1|13675.7|232
1599843000000|2020-09-11 16:50:00|13681.7|13675.7|13677.5|13674.5|13682|13676|13677.3|13672.7|347
1599843300000|2020-09-11 16:55:00|13677.4|13674.4|13682.4|13676.4|13682.5|13676.5|13677.3|13672.6|336
1599843600000|2020-09-11 17:00:00|13682.5|13676.5|13682.5|13676.5|13683.2|13678.6|13680.1|13675.7|387
1599843900000|2020-09-11 17:05:00|13682.6|13676.6|13688.1|13682.1|13688.1|13683.3|13680.9|13676.4|397
1599844200000|2020-09-11 17:10:00|13688|13682|13689|13683|13690|13684|13686.9|13681.8|210
1599844500000|2020-09-11 17:15:00|13688.9|13682.9|13686.5|13680.5|13689.2|13683.2|13686.4|13680.4|195
1599844800000|2020-09-11 17:20:00|13686.6|13680.6|13686.9|13680.9|13687.9|13681.9|13685.9|13679.9|275
1599845100000|2020-09-11 17:25:00|13686.8|13680.8|13690.8|13684.8|13691.1|13686.1|13685.9|13679.9|290
1599845400000|2020-09-11 17:30:00|13690.9|13684.9|13691.2|13685.2|13691.6|13686.6|13688.4|13683.6|266
1599845700000|2020-09-11 17:35:00|13691.1|13685.1|13690.1|13684.1|13691.1|13685.6|13688.5|13682.9|211
1599846000000|2020-09-11 17:40:00|13690|13684|13690.7|13684.7|13691.1|13685.1|13689.5|13683.5|260
1599846300000|2020-09-11 17:45:00|13690.8|13684.8|13691|13685|13691.1|13686.3|13689.1|13684.2|371
1599846600000|2020-09-11 17:50:00|13690.9|13684.9|13690.7|13684.7|13691.2|13685.2|13690.2|13684.2|276
1599846900000|2020-09-11 17:55:00|13690.6|13684.6|13690.3|13684.3|13691.2|13685.2|13690|13684|258
1599847200000|2020-09-11 18:00:00|13690.2|13684.2|13690.4|13684.4|13691|13685|13689.9|13683.9|149
1599847500000|2020-09-11 18:05:00|13690.5|13684.5|13686.7|13680.7|13690.5|13684.5|13686.7|13680.7|183
1599847800000|2020-09-11 18:10:00|13686.8|13680.8|13684.6|13678.6|13687|13681|13684|13678|236
1599848100000|2020-09-11 18:15:00|13684.7|13678.7|13685.3|13679.3|13686.5|13680.5|13684.1|13678.1|274
1599848400000|2020-09-11 18:20:00|13685.4|13679.4|13685.8|13679.8|13686.7|13680.7|13685.2|13679.2|278
1599848700000|2020-09-11 18:25:00|13685.9|13679.9|13687.5|13681.5|13687.5|13682.8|13685.7|13679.7|246
1599849000000|2020-09-11 18:30:00|13687.4|13681.4|13685.7|13679.7|13687.5|13681.5|13685|13679|184
1599849300000|2020-09-11 18:35:00|13685.6|13679.6|13684.3|13678.3|13685.6|13679.6|13684.1|13678.1|119
1599849600000|2020-09-11 18:40:00|13684.4|13678.4|13685|13679|13685.5|13680.5|13683.5|13678.3|190
1599849900000|2020-09-11 18:45:00|13685.1|13679.1|13687.4|13681.4|13687.4|13681.4|13685.1|13679.1|193
1599850200000|2020-09-11 18:50:00|13687|13681|13686.7|13680.7|13687.2|13681.2|13686.6|13680.6|152
1599850500000|2020-09-11 18:55:00|13686.8|13680.8|13687.4|13681.4|13687.6|13681.6|13685.8|13679.8|316
1599850800000|2020-09-11 19:00:00|13687.5|13681.5|13689|13683|13689.2|13683.2|13687.3|13681.3|193
1599851100000|2020-09-11 19:05:00|13689.1|13683.1|13689.6|13683.6|13689.8|13683.8|13689|13683|202
1599851400000|2020-09-11 19:10:00|13689.7|13683.7|13687.7|13681.7|13690.6|13684.6|13687.7|13681.7|180
1599851700000|2020-09-11 19:15:00|13687.9|13681.9|13684.9|13678.9|13687.9|13681.9|13684.9|13678.9|221
1599852000000|2020-09-11 19:20:00|13685.1|13679.1|13682.8|13676.8|13685.2|13679.2|13682.7|13676.7|233
1599852300000|2020-09-11 19:25:00|13682.9|13676.9|13682.6|13676.6|13683|13678|13681|13676.5|152
1599852600000|2020-09-11 19:30:00|13682.5|13676.5|13681.5|13675.5|13682.7|13676.7|13681|13675|209
1599852900000|2020-09-11 19:35:00|13681.4|13675.4|13684.1|13678.1|13684.3|13678.3|13681.3|13675.3|215
1599853200000|2020-09-11 19:40:00|13684.3|13678.3|13684.7|13678.7|13685.4|13679.4|13684|13678|279
1599853500000|2020-09-11 19:45:00|13684.9|13678.9|13682.2|13676.2|13685.2|13679.2|13681|13675|334
1599853800000|2020-09-11 19:50:00|13682.1|13676.1|13682.4|13676.4|13682.6|13676.6|13681.2|13675.2|331
1599854100000|2020-09-11 19:55:00|13682.3|13676.3|13682.7|13676.7|13683.1|13677.1|13680.8|13674.8|359
1599854400000|2020-09-11 20:00:00|13682.4|13676.4|13683|13677|13683.6|13677.6|13681.8|13675.8|130
1599854700000|2020-09-11 20:05:00|13682.9|13676.9|13683.6|13677.6|13684.1|13678.1|13682.9|13676.9|111
1599855000000|2020-09-11 20:10:00|13683.7|13677.7|13683.4|13677.4|13683.9|13677.9|13683.2|13677.2|89
1599855300000|2020-09-11 20:15:00|13683.6|13677.6|13683.6|13677.6|13684|13678|13683.4|13677.4|97
1599855600000|2020-09-11 20:20:00|13683.5|13677.5|13683.8|13677.8|13684.2|13678.2|13683.3|13677.3|112
1599855900000|2020-09-11 20:25:00|13683.4|13677.4|13683.5|13677.5|13684.1|13678.1|13683.2|13677.2|87
1599856200000|2020-09-11 20:30:00|13683.6|13677.6|13685.5|13679.5|13685.5|13679.5|13682.9|13676.9|107
1599856500000|2020-09-11 20:35:00|13684.7|13678.7|13685.1|13679.1|13685.7|13679.7|13684.4|13678.4|88
1599856800000|2020-09-11 20:40:00|13685.2|13679.2|13685.9|13679.9|13686.1|13680.1|13684.5|13678.5|132
1599857100000|2020-09-11 20:45:00|13686|13680|13685.8|13679.8|13686.3|13680.3|13683.9|13677.9|90
1599857400000|2020-09-11 20:50:00|13685.7|13679.7|13686.6|13680.6|13688.1|13682.1|13683.5|13677.5|169
1599857700000|2020-09-11 20:55:00|13686.5|13680.5|13686.3|13680.3|13688.4|13680.8|13684.8|13673.3|91
1600027200000|2020-09-13 20:00:00|13689.5|13667.5|13689.5|13667.5|13689.5|13667.5|13675.5|13653.5|6
1600027500000|2020-09-13 20:05:00|13685.5|13663.5|13688.8|13666.8|13688.8|13666.8|13685.5|13663.5|11
1600027800000|2020-09-13 20:10:00|13686.3|13664.3|13688.8|13666.8|13688.8|13666.8|13686.3|13664.3|4
1600028100000|2020-09-13 20:15:00|13687.6|13665.6|13687.6|13665.6|13687.6|13665.6|13686.3|13664.3|3
1600028400000|2020-09-13 20:20:00|13686.3|13664.3|13688.8|13666.8|13688.8|13666.8|13686.3|13664.3|7
1600028700000|2020-09-13 20:25:00|13686.9|13664.9|13689.2|13667.2|13689.2|13667.2|13686.3|13664.3|12
1600029000000|2020-09-13 20:30:00|13687.9|13665.9|13688.8|13666.8|13689.2|13667.2|13687.9|13665.9|9
1600029300000|2020-09-13 20:35:00|13687.9|13665.9|13687.9|13665.9|13689.2|13667.2|13687.9|13665.9|9
1600029600000|2020-09-13 20:40:00|13688|13666|13688.8|13666.8|13689.2|13667.2|13687.9|13665.9|4
1600029900000|2020-09-13 20:45:00|13687.5|13665.5|13687.5|13665.5|13687.5|13665.5|13687.5|13665.5|1
1600030200000|2020-09-13 20:50:00|13687.9|13665.9|13687.5|13665.5|13689.2|13667.2|13685.4|13663.4|10
1600030500000|2020-09-13 20:55:00|13688.8|13666.8|13690|13668|13694.6|13672.6|13687.5|13665.5|23
1600030800000|2020-09-13 21:00:00|13689.8|13667.8|13690|13670.2|13690|13670.2|13686.7|13665.7|39
1600031100000|2020-09-13 21:05:00|13690.6|13672.4|13685.4|13669.4|13690.6|13672.4|13683.7|13667.7|49
1600031400000|2020-09-13 21:10:00|13685.9|13669.9|13684.5|13668.5|13689.7|13673.7|13683.8|13667.8|108
1600031700000|2020-09-13 21:15:00|13684.6|13668.6|13685.4|13669.4|13686.5|13670.5|13684.5|13668.5|72
1600032000000|2020-09-13 21:20:00|13686.1|13670.1|13684.9|13668.9|13687|13671|13683.8|13667.8|34
1600032300000|2020-09-13 21:25:00|13684.7|13668.7|13684.6|13668.6|13686.5|13670.5|13684.6|13668.6|52
1600032600000|2020-09-13 21:30:00|13685.2|13669.2|13685.8|13669.8|13686.6|13670.6|13684.5|13668.5|66
1600032900000|2020-09-13 21:35:00|13685.4|13669.4|13685.8|13669.8|13686.8|13670.8|13685|13669|69
1600033200000|2020-09-13 21:40:00|13685.7|13669.7|13685.8|13669.8|13686.6|13670.6|13685.3|13669.3|71
1600033500000|2020-09-13 21:45:00|13686.7|13670.7|13685.7|13669.7|13686.7|13670.7|13685.3|13669.3|54
1600033800000|2020-09-13 21:50:00|13685.8|13669.8|13685.2|13669.2|13687.9|13671.9|13685|13669|79
1600034100000|2020-09-13 21:55:00|13685.1|13669.1|13685.6|13669.6|13686.3|13670.3|13684.5|13668.5|39
1600034400000|2020-09-13 22:00:00|13685.4|13669.4|13685.1|13669.1|13686.7|13670.7|13685|13669|92
1600034700000|2020-09-13 22:05:00|13686.3|13670.3|13684.8|13668.8|13686.3|13670.3|13682.5|13666.5|132
1600035000000|2020-09-13 22:10:00|13684.7|13668.7|13695.9|13679.9|13696.3|13680.3|13684.7|13668.7|192
1600035300000|2020-09-13 22:15:00|13695.5|13679.5|13696.5|13680.5|13696.6|13680.9|13693.5|13677.5|117
1600035600000|2020-09-13 22:20:00|13696.2|13680.2|13694.7|13678.9|13696.7|13681.2|13693.3|13677.5|116
1600035900000|2020-09-13 22:25:00|13694.8|13680|13695.9|13681.1|13696.5|13681.4|13693.7|13677.9|108
1600036200000|2020-09-13 22:30:00|13695.7|13681|13692.8|13677.7|13695.7|13681.4|13692.3|13676.4|207
1600036500000|2020-09-13 22:35:00|13692.5|13678|13690.8|13674.8|13693.6|13678|13690.5|13674.5|160
1600036800000|2020-09-13 22:40:00|13691|13675|13685.5|13674.3|13691.2|13675.9|13683.9|13672.3|205
1600037100000|2020-09-13 22:45:00|13685|13674.6|13682.6|13673.9|13685.9|13676.3|13679.7|13672.1|221
1600037400000|2020-09-13 22:50:00|13683.3|13673.6|13682.6|13673.1|13683.3|13676|13680.3|13673.1|184
1600037700000|2020-09-13 22:55:00|13681.2|13672.6|13682.1|13676.1|13683.4|13676.5|13679.9|13672.6|187
1600038000000|2020-09-13 23:00:00|13682.2|13676.2|13681|13675|13684|13676.9|13680.3|13674.3|161
1600038300000|2020-09-13 23:05:00|13680.8|13674.8|13681.7|13675.2|13682.4|13676.3|13679.2|13673.2|190
1600038600000|2020-09-13 23:10:00|13683.4|13674.8|13682|13676|13683.4|13676.1|13678.9|13672.9|193
1600038900000|2020-09-13 23:15:00|13682.2|13676.2|13682.1|13676.1|13683|13677|13681.4|13675.2|116
1600039200000|2020-09-13 23:20:00|13682|13676|13680.6|13674.6|13682.3|13676.3|13680.1|13674.1|163
1600039500000|2020-09-13 23:25:00|13680.5|13674.5|13679.9|13673.9|13680.8|13674.8|13678.8|13672.8|184
1600039800000|2020-09-13 23:30:00|13680|13674|13679.3|13673.3|13681|13675|13679.2|13673.2|152
1600040100000|2020-09-13 23:35:00|13679.2|13673.2|13678.9|13672.9|13679.9|13673.9|13678.3|13672.3|134
1600040400000|2020-09-13 23:40:00|13678.8|13672.8|13678.8|13672.8|13679.7|13673.7|13678.2|13672.2|208
1600040700000|2020-09-13 23:45:00|13678.7|13672.7|13677.3|13671.3|13679.3|13673.3|13677|13671|151
1600041000000|2020-09-13 23:50:00|13677.2|13671.2|13675.7|13669.7|13677.5|13671.5|13675|13669|213
1600041300000|2020-09-13 23:55:00|13675.6|13669.6|13675.2|13669.2|13676.3|13670.3|13674.9|13668.9|172
1600041600000|2020-09-14 00:00:00|13675.1|13669.1|13674.9|13668.9|13675.7|13669.7|13670.6|13664.6|288
1600041900000|2020-09-14 00:05:00|13675|13669|13674.9|13668.9|13676.3|13671.5|13673|13668.5|198
1600042200000|2020-09-14 00:10:00|13673.4|13670.4|13677|13671|13677.2|13671.8|13672.2|13667.6|174
1600042500000|2020-09-14 00:15:00|13676.9|13670.9|13676.9|13673.9|13679.5|13674.7|13674.4|13669.6|204
1600042800000|2020-09-14 00:20:00|13677|13674|13680.6|13674.6|13681.4|13675.4|13675.1|13670.6|258
1600043100000|2020-09-14 00:25:00|13680.7|13674.7|13683.9|13677.9|13684.8|13679|13678.6|13674|212
1600043400000|2020-09-14 00:30:00|13683.7|13677.7|13681.5|13675.5|13684.1|13679.5|13680|13675.5|170
1600043700000|2020-09-14 00:35:00|13681.6|13675.6|13678.1|13675.1|13681.6|13677.1|13677.7|13673.3|164
1600044000000|2020-09-14 00:40:00|13678|13675|13679.2|13676.2|13680.7|13676.2|13677.6|13673|126
1600044300000|2020-09-14 00:45:00|13679.1|13676.1|13679.9|13673.9|13680.6|13676.1|13677.8|13673.6|131
1600044600000|2020-09-14 00:50:00|13678.4|13675.4|13677.4|13674.4|13680|13675.8|13676.8|13672.5|181
1600044900000|2020-09-14 00:55:00|13677.3|13674.3|13677.9|13674.9|13680.5|13676.2|13677.2|13673.5|158
1600045200000|2020-09-14 01:00:00|13678|13675|13673.2|13670.2|13680.3|13675.7|13673|13668.6|202
1600045500000|2020-09-14 01:05:00|13673.1|13670.1|13670.9|13667.9|13676.9|13672.5|13670.8|13666.6|175
1600045800000|2020-09-14 01:10:00|13670.8|13667.8|13673.2|13667.2|13673.8|13669.2|13670.8|13666.5|160
1600046100000|2020-09-14 01:15:00|13673.1|13667.1|13672.4|13666.4|13673.1|13668.4|13669.7|13664.4|217
1600046400000|2020-09-14 01:20:00|13672.5|13666.5|13670.8|13667.8|13674.7|13670.1|13669.8|13665.5|248
1600046700000|2020-09-14 01:25:00|13670.7|13667.7|13672.2|13666.2|13672.6|13668|13668.9|13664.5|251
1600047000000|2020-09-14 01:30:00|13672.1|13666.1|13671.3|13668.3|13673.4|13668.9|13669.3|13664.3|214
1600047300000|2020-09-14 01:35:00|13671.4|13668.4|13672.4|13669.4|13673.8|13669.5|13670.7|13666.6|212
1600047600000|2020-09-14 01:40:00|13672.5|13669.5|13673.1|13670.1|13675.6|13671|13671.6|13667.3|357
1600047900000|2020-09-14 01:45:00|13673.2|13670.2|13672.5|13669.5|13675.5|13671.1|13672|13667.8|271
1600048200000|2020-09-14 01:50:00|13672.4|13669.4|13673.3|13670.3|13673.3|13670.3|13671.7|13668.7|139
1600048500000|2020-09-14 01:55:00|13673.2|13670.2|13672.7|13666.7|13674.7|13670.7|13671.1|13666.6|187
1600048800000|2020-09-14 02:00:00|13672.6|13666.6|13671.4|13668.4|13673.3|13669|13670.6|13666.2|164
1600049100000|2020-09-14 02:05:00|13671.3|13668.3|13671.6|13665.6|13672.4|13668.4|13669.8|13665.5|97
1600049400000|2020-09-14 02:10:00|13671.7|13665.7|13668.5|13665.5|13671.7|13667.2|13668|13663.6|183
1600049700000|2020-09-14 02:15:00|13668.7|13665.7|13669.3|13666.3|13670.4|13666.3|13668.5|13664.3|145
1600050000000|2020-09-14 02:20:00|13669.4|13666.4|13668.2|13665.2|13671.6|13667.1|13667.7|13663.3|165
1600050300000|2020-09-14 02:25:00|13668.1|13665.1|13666.5|13663.5|13668.3|13665.1|13665.3|13660.7|181
1600050600000|2020-09-14 02:30:00|13666.6|13663.6|13666.5|13663.5|13667.8|13664.1|13665.8|13661.5|264
1600050900000|2020-09-14 02:35:00|13666.4|13663.4|13666.1|13663.1|13667.8|13663.7|13665.2|13661|122
1600051200000|2020-09-14 02:40:00|13666|13663|13665|13662|13667.6|13663.3|13664.8|13661.1|120
1600051500000|2020-09-14 02:45:00|13665.1|13662.1|13666.6|13663.6|13668.5|13664.6|13665|13661.1|206
1600051800000|2020-09-14 02:50:00|13666.5|13663.5|13666.6|13663.6|13668.3|13663.8|13666.3|13661.7|119
1600052100000|2020-09-14 02:55:00|13666.5|13663.5|13666.6|13663.6|13668.8|13664.3|13666.2|13662.5|126
1600052400000|2020-09-14 03:00:00|13666.5|13663.5|13666.1|13663.1|13667.7|13663.8|13665.3|13660.8|126
1600052700000|2020-09-14 03:05:00|13666.2|13663.2|13665.9|13662.9|13666.3|13663.3|13665.6|13662.6|99
1600053000000|2020-09-14 03:10:00|13666|13663|13664.2|13661.2|13666.5|13663.5|13664.1|13659.7|133
1600053300000|2020-09-14 03:15:00|13664.1|13661.1|13663.3|13660.3|13664.9|13661.3|13662.9|13658.6|130
1600053600000|2020-09-14 03:20:00|13663.4|13660.4|13661.1|13658.1|13663.5|13660.4|13660.5|13655.7|157
1600053900000|2020-09-14 03:25:00|13661.2|13658.2|13661.1|13658.1|13661.9|13658.9|13660.9|13657.9|141
1600054200000|2020-09-14 03:30:00|13660.9|13657.9|13659.5|13656.5|13661.6|13658.3|13659.3|13655.6|129
1600054500000|2020-09-14 03:35:00|13659.6|13656.6|13660.5|13657.5|13662|13657.5|13658.8|13654.8|133
1600054800000|2020-09-14 03:40:00|13660.7|13657.7|13662.4|13659.4|13663.8|13659.4|13660.7|13657.4|105
1600055100000|2020-09-14 03:45:00|13662.3|13659.3|13662.3|13659.3|13663.7|13659.7|13662|13657.5|86
1600055400000|2020-09-14 03:50:00|13662.4|13659.4|13662.1|13659.1|13663.5|13659.6|13661.4|13657.2|114
1600055700000|2020-09-14 03:55:00|13662|13659|13663.4|13660.4|13663.5|13660.5|13661.9|13658.9|88
1600056000000|2020-09-14 04:00:00|13663.3|13660.3|13662.8|13659.8|13664.9|13660.4|13662.6|13658.3|82
1600056300000|2020-09-14 04:05:00|13663|13660|13662.5|13659.5|13663.3|13660.3|13661.7|13658.7|124
1600056600000|2020-09-14 04:10:00|13662.6|13659.6|13662.3|13659.3|13663.9|13659.7|13662.1|13657.8|89
1600056900000|2020-09-14 04:15:00|13662.4|13659.4|13662.5|13659.5|13663.7|13659.8|13661.8|13657.7|75
1600057200000|2020-09-14 04:20:00|13662.6|13659.6|13664.3|13661.3|13664.4|13661.4|13662.3|13659.3|81
1600057500000|2020-09-14 04:25:00|13664.2|13661.2|13665.1|13659.1|13665.1|13661.5|13663|13658.5|113
1600057800000|2020-09-14 04:30:00|13665.3|13659.3|13665.2|13662.2|13666.6|13662.6|13663.7|13659.2|135
1600058100000|2020-09-14 04:35:00|13665.3|13662.3|13665.6|13662.6|13667.1|13662.9|13665.1|13660.9|97
1600058400000|2020-09-14 04:40:00|13665.5|13662.5|13664.6|13661.6|13666.8|13662.6|13664|13659.5|137
1600058700000|2020-09-14 04:45:00|13664.7|13661.7|13665.4|13662.4|13667.3|13662.9|13664.7|13660.6|130
1600059000000|2020-09-14 04:50:00|13665.5|13662.5|13664.8|13661.8|13666.3|13662.7|13664.6|13660.3|107
1600059300000|2020-09-14 04:55:00|13664.7|13661.7|13664.9|13661.9|13665.5|13662.5|13664.3|13661.3|127
1600059600000|2020-09-14 05:00:00|13665|13662|13665.2|13662.2|13666.5|13662.7|13664.7|13660.5|106
1600059900000|2020-09-14 05:05:00|13665.1|13662.1|13665.7|13662.7|13665.9|13662.9|13664.9|13661.9|74
1600060200000|2020-09-14 05:10:00|13665.8|13662.8|13666.8|13663.8|13667.2|13664.2|13665.7|13662.7|95
1600060500000|2020-09-14 05:15:00|13666.9|13663.9|13667.2|13664.2|13668.4|13665|13666.5|13662.3|129
1600060800000|2020-09-14 05:20:00|13667.1|13664.1|13665.1|13662.1|13668.3|13664.2|13665.1|13660.7|128
1600061100000|2020-09-14 05:25:00|13665.2|13662.2|13666.9|13663.9|13668.5|13664.5|13664.4|13660|161
1600061400000|2020-09-14 05:30:00|13666.8|13663.8|13666.1|13663.1|13668.2|13665.2|13665.8|13661.6|239
1600061700000|2020-09-14 05:35:00|13666.2|13663.2|13665.6|13662.6|13668|13663.5|13665|13660.5|189
1600062000000|2020-09-14 05:40:00|13665.5|13662.5|13664.9|13661.9|13667|13663|13664.6|13660.6|139
1600062300000|2020-09-14 05:45:00|13664.8|13661.8|13663.7|13660.7|13665.6|13662.1|13663.6|13659.5|127
1600062600000|2020-09-14 05:50:00|13663.6|13660.6|13663.6|13660.6|13664.2|13661.2|13663.1|13660.1|137
1600062900000|2020-09-14 05:55:00|13663.7|13660.7|13663.2|13660.2|13664.6|13661|13662.9|13658.6|166
1600063200000|2020-09-14 06:00:00|13663.3|13660.3|13663.3|13660.3|13665|13662|13662.8|13658.6|234
1600063500000|2020-09-14 06:05:00|13663.4|13660.4|13666|13660|13666.1|13661.5|13662.8|13658.8|168
1600063800000|2020-09-14 06:10:00|13665.9|13659.9|13664.1|13661.1|13666|13662.9|13663.7|13659.2|166
1600064100000|2020-09-14 06:15:00|13664|13661|13667.3|13664.3|13669.7|13665.1|13664|13661|162
1600064400000|2020-09-14 06:20:00|13667.2|13664.2|13668.5|13665.5|13670.4|13666.5|13666.6|13662|187
1600064700000|2020-09-14 06:25:00|13668.6|13665.6|13670.1|13667.1|13670.9|13667.5|13668|13663.9|177
1600065000000|2020-09-14 06:30:00|13670.2|13667.2|13670.9|13667.9|13671.8|13667.9|13669.6|13665.3|108
1600065300000|2020-09-14 06:35:00|13670.8|13667.8|13671.9|13668.9|13673.6|13669.1|13669.5|13666.4|136
1600065600000|2020-09-14 06:40:00|13671.8|13668.8|13671.1|13668.1|13672.9|13668.8|13670.7|13666.7|126
1600065900000|2020-09-14 06:45:00|13671.2|13668.2|13671.2|13668.2|13672.9|13669.2|13670.6|13666.9|156
1600066200000|2020-09-14 06:50:00|13671.1|13668.1|13672.2|13669.2|13675.7|13671.5|13671|13668|235
1600066500000|2020-09-14 06:55:00|13672.1|13669.1|13671.6|13668.6|13674|13669.7|13670.1|13665.8|240
1600066800000|2020-09-14 07:00:00|13671.5|13668.5|13669.2|13666.2|13672.9|13668.5|13668.9|13664.4|312
1600067100000|2020-09-14 07:05:00|13669.1|13666.1|13669|13663|13670.2|13666.3|13666.8|13662.4|254
1600067400000|2020-09-14 07:10:00|13668.9|13662.9|13669.5|13663.5|13671.8|13666.2|13667.2|13662.4|305
1600067700000|2020-09-14 07:15:00|13669.6|13663.6|13669.8|13663.8|13671.8|13667.1|13667.1|13662.1|265
1600068000000|2020-09-14 07:20:00|13669.9|13663.9|13665.6|13662.6|13670.9|13666.2|13665.3|13660.4|297
1600068300000|2020-09-14 07:25:00|13665.5|13662.5|13668.4|13662.4|13669.2|13664.7|13665.2|13660.4|250
1600068600000|2020-09-14 07:30:00|13668.3|13662.3|13668.2|13665.2|13670.8|13666.2|13666|13661.6|336
1600068900000|2020-09-14 07:35:00|13668.3|13665.3|13671.2|13665.2|13671.6|13667.2|13668|13663.4|266
1600069200000|2020-09-14 07:40:00|13669.7|13666.7|13671.3|13668.3|13672.6|13668.4|13669.2|13664.5|227
1600069500000|2020-09-14 07:45:00|13671.4|13668.4|13668.1|13665.1|13673.3|13668.8|13668|13663.6|251
1600069800000|2020-09-14 07:50:00|13668.2|13665.2|13668.2|13662.2|13669.6|13665.6|13666.1|13661.5|203
1600070100000|2020-09-14 07:55:00|13668.1|13662.1|13665.1|13662.1|13668.6|13664.1|13664.7|13660.3|215
1600070400000|2020-09-14 08:00:00|13665|13662|13662.3|13659.3|13667.4|13662.8|13661.9|13657.5|245
1600070700000|2020-09-14 08:05:00|13662.1|13659.1|13660.3|13657.3|13664.2|13659.6|13660.1|13655.3|194
1600071000000|2020-09-14 08:10:00|13660.2|13657.2|13660.2|13657.2|13661.9|13657.8|13659.2|13654.9|176
1600071300000|2020-09-14 08:15:00|13660.1|13657.1|13659.3|13653.3|13660.7|13657.2|13657.8|13653.2|174
1600071600000|2020-09-14 08:20:00|13659.4|13653.4|13659.2|13656.2|13661.2|13656.4|13657.7|13653.2|265
1600071900000|2020-09-14 08:25:00|13661|13655|13658.9|13655.9|13661.3|13656.7|13658.3|13654.4|177
1600072200000|2020-09-14 08:30:00|13659|13656|13658.2|13655.2|13660.9|13656.5|13657.8|13653.4|186
1600072500000|2020-09-14 08:35:00|13658.3|13655.3|13658.2|13652.2|13660.3|13655.9|13656.6|13652.1|158
1600072800000|2020-09-14 08:40:00|13658.3|13652.3|13662.5|13656.5|13663.1|13658.5|13657.3|13652.2|200
1600073100000|2020-09-14 08:45:00|13662.6|13656.6|13662.2|13656.2|13663.6|13658.7|13659.9|13655.3|229
1600073400000|2020-09-14 08:50:00|13662.3|13656.3|13663.5|13660.5|13665|13660.5|13660.7|13655.9|154
1600073700000|2020-09-14 08:55:00|13663.4|13660.4|13665|13659|13665.9|13661.3|13663.2|13658.9|178
1600074000000|2020-09-14 09:00:00|13664.9|13658.9|13663.6|13660.6|13666.3|13661.6|13663|13658.5|187
1600074300000|2020-09-14 09:05:00|13663.5|13660.5|13661.8|13658.8|13664.9|13660.7|13659.3|13654.6|192
1600074600000|2020-09-14 09:10:00|13661.9|13658.9|13664.3|13658.3|13664.9|13660.3|13661.7|13657.6|213
1600074900000|2020-09-14 09:15:00|13664.4|13658.4|13660.6|13657.6|13664.4|13659.9|13660|13655.8|151
1600075200000|2020-09-14 09:20:00|13660.5|13657.5|13662.1|13656.1|13662.2|13658|13659.3|13654.8|244
1600075500000|2020-09-14 09:25:00|13662.2|13656.2|13663.3|13660.3|13664.6|13660.3|13660.5|13655.9|216
1600075800000|2020-09-14 09:30:00|13663.2|13660.2|13663.7|13660.7|13665.2|13660.9|13662.2|13657.9|202
1600076100000|2020-09-14 09:35:00|13663.8|13660.8|13665|13662|13666.8|13662.2|13663.7|13659.2|203
1600076400000|2020-09-14 09:40:00|13664.9|13661.9|13669.4|13663.4|13669.4|13663.9|13664.5|13660|261
1600076700000|2020-09-14 09:45:00|13669.3|13663.3|13668.9|13665.9|13671.8|13667.5|13667.5|13662.9|299
1600077000000|2020-09-14 09:50:00|13668.8|13665.8|13668.9|13665.9|13671.2|13666.7|13668.4|13663.8|138
1600077300000|2020-09-14 09:55:00|13669|13666|13666.4|13663.4|13670.1|13666.1|13665.7|13661.3|208
1600077600000|2020-09-14 10:00:00|13666.3|13663.3|13668.7|13662.7|13668.8|13663.4|13665.5|13660.2|271
1600077900000|2020-09-14 10:05:00|13668.8|13662.8|13665.6|13659.6|13668.9|13664.3|13663.5|13658.9|198
1600078200000|2020-09-14 10:10:00|13665.7|13659.7|13662.3|13659.3|13666|13661.4|13661.5|13656.9|222
1600078500000|2020-09-14 10:15:00|13663.8|13657.8|13662.6|13656.6|13665.3|13660.8|13662.2|13656.5|255
1600078800000|2020-09-14 10:20:00|13662.7|13656.7|13665.8|13659.8|13666|13661.1|13662|13656.3|209
1600079100000|2020-09-14 10:25:00|13665.7|13659.7|13660.7|13657.7|13665.8|13660.9|13660.4|13655.6|219
1600079400000|2020-09-14 10:30:00|13660.6|13657.6|13659.5|13653.5|13662.9|13658.4|13657.9|13651.9|243
1600079700000|2020-09-14 10:35:00|13659.4|13653.4|13661.2|13655.2|13661.2|13656.7|13657.8|13653.3|261
1600080000000|2020-09-14 10:40:00|13661.1|13655.1|13658.9|13652.9|13661.1|13655.4|13657.1|13652.6|191
1600080300000|2020-09-14 10:45:00|13658.8|13652.8|13658|13652|13659.5|13653.9|13655.6|13650.8|256
1600080600000|2020-09-14 10:50:00|13657.8|13651.8|13658|13652|13659.3|13653.3|13656.2|13651|277
1600080900000|2020-09-14 10:55:00|13657.9|13651.9|13654.8|13648.8|13658.8|13652.8|13653.1|13648.4|219
1600081200000|2020-09-14 11:00:00|13654.7|13648.7|13655.9|13649.9|13656.1|13651.7|13654.5|13648.6|112
1600081500000|2020-09-14 11:05:00|13655.8|13649.8|13655.5|13649.5|13655.9|13651.2|13654|13648.9|120
1600081800000|2020-09-14 11:10:00|13655.6|13649.6|13655.5|13649.5|13655.7|13651.1|13654|13649.1|119
1600082100000|2020-09-14 11:15:00|13655.4|13649.4|13653.8|13647.8|13655.6|13650.9|13652.2|13647.7|100
1600082400000|2020-09-14 11:20:00|13653.9|13647.9|13650.8|13644.8|13653.9|13649.4|13648.7|13642.7|180
1600082700000|2020-09-14 11:25:00|13650.9|13644.9|13649.4|13646.4|13651.9|13648.1|13649.3|13644.8|163
1600083000000|2020-09-14 11:30:00|13649.5|13646.5|13650.5|13647.5|13652.4|13647.9|13649.4|13645.2|138
1600083300000|2020-09-14 11:35:00|13650.6|13647.6|13653.4|13647.4|13653.7|13648|13650.3|13645.9|128
1600083600000|2020-09-14 11:40:00|13653.5|13647.5|13652.5|13649.5|13654.7|13649.9|13651.8|13647.2|128
1600083900000|2020-09-14 11:45:00|13654|13648|13650.9|13647.9|13654|13649.4|13650.7|13645.9|132
1600084200000|2020-09-14 11:50:00|13651|13648|13650.3|13647.3|13653.3|13648.8|13649.8|13645|145
1600084500000|2020-09-14 11:55:00|13650.2|13647.2|13653.3|13647.3|13654|13649.6|13650|13645.6|133
1600084800000|2020-09-14 12:00:00|13653.2|13647.2|13651.5|13645.5|13655|13650.1|13650.1|13645.2|213
1600085100000|2020-09-14 12:05:00|13650.4|13647.4|13648.4|13645.4|13652|13647.6|13648.2|13643.8|132
1600085400000|2020-09-14 12:10:00|13648.5|13645.5|13647.2|13644.2|13649.6|13645.6|13647|13642.5|135
1600085700000|2020-09-14 12:15:00|13647.1|13644.1|13647.3|13644.3|13649.6|13645|13646.6|13641.9|191
1600086000000|2020-09-14 12:20:00|13647.2|13644.2|13649.4|13643.4|13649.5|13644.8|13645.7|13641.4|229
1600086300000|2020-09-14 12:25:00|13649.3|13643.3|13649.4|13643.4|13650|13644.9|13647|13642.1|237
1600086600000|2020-09-14 12:30:00|13649.3|13643.3|13652.1|13646.1|13652.6|13646.6|13647.4|13642.8|199
1600086900000|2020-09-14 12:35:00|13652|13646|13649.7|13643.7|13652|13647.1|13647.6|13643|228
1600087200000|2020-09-14 12:40:00|13649.5|13643.5|13650.1|13644.1|13651.7|13646.9|13648|13643|199
1600087500000|2020-09-14 12:45:00|13650|13644|13646.9|13640.9|13650.4|13645.8|13646.4|13640.4|124
1600087800000|2020-09-14 12:50:00|13646.8|13640.8|13647.3|13641.3|13647.4|13642.7|13644.7|13640.3|159
1600088100000|2020-09-14 12:55:00|13647.4|13641.4|13645.3|13639.3|13647.8|13643.5|13645|13639|136
1600088400000|2020-09-14 13:00:00|13645.2|13639.2|13641|13635|13645.2|13640.1|13639.2|13634.2|225
1600088700000|2020-09-14 13:05:00|13640.9|13634.9|13640|13634|13642.2|13637.1|13638|13633.5|310
1600089000000|2020-09-14 13:10:00|13640.1|13634.1|13641.8|13638.8|13643|13638.9|13638.9|13634|273
1600089300000|2020-09-14 13:15:00|13641.7|13638.7|13641.5|13635.5|13643.2|13638.8|13640|13635.4|214
1600089600000|2020-09-14 13:20:00|13641.4|13635.4|13641.8|13635.8|13642.4|13637.5|13639.9|13635.4|130
1600089900000|2020-09-14 13:25:00|13641.9|13635.9|13642.5|13639.5|13645.5|13640.7|13640.3|13635.9|235
1600090200000|2020-09-14 13:30:00|13642.4|13639.4|13644.8|13638.8|13645.2|13639.4|13640.9|13635.6|299
1600090500000|2020-09-14 13:35:00|13644.7|13638.7|13643.3|13637.3|13645.2|13640.3|13642.1|13636.9|297
1600090800000|2020-09-14 13:40:00|13643.2|13637.2|13639.7|13633.7|13643.2|13637.3|13637.9|13633.5|303
1600091100000|2020-09-14 13:45:00|13639.6|13633.6|13635.4|13632.4|13639.7|13635.1|13634.1|13629.6|290
1600091400000|2020-09-14 13:50:00|13636.7|13630.7|13635.8|13629.8|13637.2|13632.5|13633.2|13628.6|273
1600091700000|2020-09-14 13:55:00|13635.7|13629.7|13634.3|13628.3|13637.1|13632.5|13631.4|13626.7|261
1600092000000|2020-09-14 14:00:00|13634.2|13628.2|13631.6|13628.6|13634.3|13629.6|13631|13626.4|252
1600092300000|2020-09-14 14:05:00|13631.5|13628.5|13632.8|13626.8|13633.8|13628.5|13629.7|13625.4|271
1600092600000|2020-09-14 14:10:00|13632.9|13626.9|13632.3|13626.3|13633.3|13628.7|13630.3|13625.7|244
1600092900000|2020-09-14 14:15:00|13632.4|13626.4|13631.1|13625.1|13632.4|13627.5|13629.4|13623.8|238
1600093200000|2020-09-14 14:20:00|13631|13625|13630.2|13624.2|13631.5|13627|13628.7|13624.1|201
1600093500000|2020-09-14 14:25:00|13630.3|13624.3|13631.7|13628.7|13632.9|13628.8|13628|13623.5|204
1600093800000|2020-09-14 14:30:00|13631.8|13628.8|13633.4|13627.4|13634|13629.4|13631.1|13626.4|237
1600094100000|2020-09-14 14:35:00|13633.3|13627.3|13638.3|13632.3|13638.4|13633.8|13631.5|13627.2|296
1600094400000|2020-09-14 14:40:00|13638.2|13632.2|13637.9|13631.9|13640.3|13635.9|13636.5|13631|236
1600094700000|2020-09-14 14:45:00|13637.8|13631.8|13639.1|13633.1|13641.4|13636.4|13636.6|13630.9|277
1600095000000|2020-09-14 14:50:00|13639|13633|13636.8|13633.8|13639|13634|13634.4|13630.1|208
1600095300000|2020-09-14 14:55:00|13636.9|13633.9|13634.4|13628.4|13639.3|13634.4|13632.8|13628.3|208
1600095600000|2020-09-14 15:00:00|13634.5|13628.5|13633.8|13627.8|13635.5|13630|13631.6|13627|246
1600095900000|2020-09-14 15:05:00|13632.4|13629.4|13635.8|13632.8|13637.7|13633.1|13632.4|13627.8|216
1600096200000|2020-09-14 15:10:00|13637.4|13631.4|13634.1|13631.1|13637.5|13633.7|13634|13629.7|177
1600096500000|2020-09-14 15:15:00|13634.2|13631.2|13634.2|13631.2|13636.6|13631.9|13633.5|13628.6|163
1600096800000|2020-09-14 15:20:00|13634.3|13631.3|13634.6|13628.6|13635.8|13631.6|13633.7|13628.5|126
1600097100000|2020-09-14 15:25:00|13634.7|13628.7|13633|13627|13635.1|13630.1|13632.4|13627|158
1600097400000|2020-09-14 15:30:00|13633.1|13627.1|13632.1|13626.1|13633.9|13627.9|13631.9|13625.9|221
1600097700000|2020-09-14 15:35:00|13632.2|13626.2|13630.8|13627.8|13633.1|13628|13630.6|13625.9|173
1600098000000|2020-09-14 15:40:00|13630.7|13627.7|13630.7|13627.7|13632.6|13627.9|13630.5|13626|103
1600098300000|2020-09-14 15:45:00|13630.9|13627.9|13633.8|13630.8|13634.2|13630.8|13630.5|13626|176
1600098600000|2020-09-14 15:50:00|13633.9|13630.9|13634.1|13631.1|13636|13631.5|13633.5|13628.5|142
1600098900000|2020-09-14 15:55:00|13635.7|13629.7|13636.7|13630.7|13637.4|13632.8|13634.3|13629.7|184
1600099200000|2020-09-14 16:00:00|13636.8|13630.8|13635.7|13632.7|13637.5|13632.9|13633.8|13629.5|291
1600099500000|2020-09-14 16:05:00|13635.8|13632.8|13637.6|13631.6|13639|13634.3|13635.8|13631.3|226
1600099800000|2020-09-14 16:10:00|13637.7|13631.7|13638.8|13632.8|13639|13634.4|13636.3|13630.3|195
1600100100000|2020-09-14 16:15:00|13638.9|13632.9|13638.1|13632.1|13639|13634.1|13636.6|13631.9|146
1600100400000|2020-09-14 16:20:00|13638|13632|13639.2|13633.2|13639.2|13633.7|13636.5|13631.7|234
1600100700000|2020-09-14 16:25:00|13639.1|13633.1|13638.7|13632.7|13639.3|13633.3|13637.6|13631.6|188
1600101000000|2020-09-14 16:30:00|13638.6|13632.6|13638.9|13635.9|13640.6|13636.1|13637.1|13632.1|190
1600101300000|2020-09-14 16:35:00|13640.4|13634.4|13639.9|13633.9|13640.5|13635.9|13637.5|13633|126
1600101600000|2020-09-14 16:40:00|13639.8|13633.8|13640.1|13634.1|13640.2|13635.5|13637.4|13632.8|220
1600101900000|2020-09-14 16:45:00|13640.2|13634.2|13641.1|13635.1|13641.2|13636.2|13637.9|13633.2|187
1600102200000|2020-09-14 16:50:00|13641|13635|13643|13637|13643.7|13639.1|13640.1|13634.6|241
1600102500000|2020-09-14 16:55:00|13643.2|13637.2|13640.9|13634.9|13643.5|13637.5|13639.7|13634.8|321
1600102800000|2020-09-14 17:00:00|13640.8|13634.8|13641.5|13635.5|13642.5|13638.2|13638.6|13634.1|232
1600103100000|2020-09-14 17:05:00|13641.6|13635.6|13644.6|13638.6|13645.3|13640.4|13640.1|13635.3|207
1600103400000|2020-09-14 17:10:00|13644.4|13638.4|13642|13639|13644.5|13639.7|13641.7|13636.8|180
1600103700000|2020-09-14 17:15:00|13641.9|13638.9|13645.3|13639.3|13646.2|13640.7|13641.9|13637.6|213
1600104000000|2020-09-14 17:20:00|13645.4|13639.4|13646|13640|13646.9|13642.1|13644|13639.2|207
1600104300000|2020-09-14 17:25:00|13646.1|13640.1|13644.6|13638.6|13647.3|13642|13643.1|13638.5|286
1600104600000|2020-09-14 17:30:00|13644.5|13638.5|13647|13641|13647.2|13642.8|13642.4|13637.8|255
1600104900000|2020-09-14 17:35:00|13647.1|13641.1|13644.7|13638.7|13647.2|13641.2|13643.3|13638.1|338
1600105200000|2020-09-14 17:40:00|13644.8|13638.8|13647.1|13641.1|13647.3|13642.9|13644.4|13638.4|350
1600105500000|2020-09-14 17:45:00|13647.3|13641.3|13644.6|13638.6|13647.3|13642.1|13642.4|13637.9|287
1600105800000|2020-09-14 17:50:00|13644.7|13638.7|13643.9|13637.9|13645|13640.2|13642.5|13637.8|219
1600106100000|2020-09-14 17:55:00|13644|13638|13644.8|13641.8|13646.3|13642.1|13642.5|13637.9|161
1600106400000|2020-09-14 18:00:00|13644.9|13641.9|13646.7|13643.7|13648.9|13644.3|13644.9|13641.4|228
1600106700000|2020-09-14 18:05:00|13646.6|13643.6|13646.8|13643.8|13648.4|13643.9|13646.4|13642.1|108
1600107000000|2020-09-14 18:10:00|13646.9|13643.9|13646.6|13643.6|13649|13644.4|13646.4|13641.7|152
1600107300000|2020-09-14 18:15:00|13646.5|13643.5|13646.5|13643.5|13648.1|13643.7|13645.9|13641.4|120
1600107600000|2020-09-14 18:20:00|13646.4|13643.4|13645.7|13642.7|13647.5|13643.6|13645.4|13640.9|136
1600107900000|2020-09-14 18:25:00|13645.6|13642.6|13648.7|13642.7|13649|13644.5|13645.6|13641.5|174
1600108200000|2020-09-14 18:30:00|13648.6|13642.6|13647.8|13641.8|13648.8|13643.3|13645.7|13641.2|171
1600108500000|2020-09-14 18:35:00|13647.9|13641.9|13647.8|13641.8|13648|13643.5|13645.7|13641.3|237
1600108800000|2020-09-14 18:40:00|13647.9|13641.9|13645.6|13642.6|13647.9|13643.3|13645.4|13640.9|221
1600109100000|2020-09-14 18:45:00|13645.5|13642.5|13646.6|13640.6|13647.7|13643.1|13644.4|13639.7|173
1600109400000|2020-09-14 18:50:00|13646.5|13640.5|13645.1|13639.1|13646.9|13642.3|13642.3|13637.8|154
1600109700000|2020-09-14 18:55:00|13645|13639|13645.6|13639.6|13647.4|13642.3|13643.9|13638.8|273
1600110000000|2020-09-14 19:00:00|13645.8|13639.8|13646.5|13640.5|13646.7|13640.7|13645.6|13639.6|219
1600110300000|2020-09-14 19:05:00|13646.4|13640.4|13645.1|13639.1|13646.5|13641|13644|13639|172
1600110600000|2020-09-14 19:10:00|13645|13639|13645.2|13639.2|13645.9|13641.2|13643.8|13639|210
1600110900000|2020-09-14 19:15:00|13645.1|13639.1|13644.3|13638.3|13645.9|13641|13643.6|13637.7|168
1600111200000|2020-09-14 19:20:00|13642.8|13639.8|13645.6|13639.6|13646.2|13641.6|13642.7|13638.2|213
1600111500000|2020-09-14 19:25:00|13645.7|13639.7|13644|13638|13645.8|13641.2|13642.2|13637.6|157
1600111800000|2020-09-14 19:30:00|13644.1|13638.1|13643.9|13637.9|13644.3|13639.8|13642.3|13637.8|130
1600112100000|2020-09-14 19:35:00|13643.8|13637.8|13644|13638|13644.2|13639.6|13641.8|13637.3|106
1600112400000|2020-09-14 19:40:00|13644.1|13638.1|13642|13639|13644.1|13639.3|13641.9|13637.3|67
1600112700000|2020-09-14 19:45:00|13641.9|13638.9|13643.4|13637.4|13643.6|13639.2|13641.9|13637.3|52
1600113000000|2020-09-14 19:50:00|13643.5|13637.5|13641.8|13638.8|13644.2|13639.1|13641.6|13636.9|81
1600113300000|2020-09-14 19:55:00|13641.9|13638.9|13644.9|13638.9|13645|13639|13641.6|13637.1|136
1600113600000|2020-09-14 20:00:00|13645|13639|13647.6|13641.6|13648|13643.4|13644.7|13638.7|114
1600113900000|2020-09-14 20:05:00|13647.4|13641.4|13646.1|13640.1|13647.5|13642.8|13645.1|13640.1|113
1600114200000|2020-09-14 20:10:00|13646.2|13640.2|13646.5|13640.5|13646.6|13640.6|13645.8|13639.8|115
1600114500000|2020-09-14 20:15:00|13646.6|13640.6|13646.7|13640.7|13646.9|13642.5|13645.2|13640.4|63
1600114800000|2020-09-14 20:20:00|13646.5|13640.5|13645|13642|13646.7|13642.2|13645|13640.3|53
1600115100000|2020-09-14 20:25:00|13645.1|13642.1|13646.7|13640.7|13647|13642.1|13645|13640.1|62
1600115400000|2020-09-14 20:30:00|13646.4|13640.4|13646.6|13640.6|13647.2|13642.1|13645.1|13640.1|98
1600115700000|2020-09-14 20:35:00|13646.5|13640.5|13646.5|13640.5|13647.3|13642.5|13645.1|13640.2|83
1600116000000|2020-09-14 20:40:00|13646.7|13640.7|13646.7|13640.7|13647.7|13641.7|13646.4|13640.4|92
1600116300000|2020-09-14 20:45:00|13646.6|13640.6|13647.4|13641.4|13648|13642|13646.6|13640.6|159
1600116600000|2020-09-14 20:50:00|13647.3|13641.3|13647.1|13641.1|13648.1|13642.1|13646|13640|163
1600116900000|2020-09-14 20:55:00|13646.9|13640.9|13647.5|13641.5|13648.1|13642.1|13646.5|13640.5|150
1600117200000|2020-09-14 21:00:00|13647.7|13641.7|13655.5|13639.5|13655.5|13641.9|13647.6|13639.4|16
1600117500000|2020-09-14 21:05:00|13656|13640|13656.7|13640.7|13657.6|13641.6|13651.9|13635.9|37
1600117800000|2020-09-14 21:10:00|13656.4|13640.4|13656|13640|13657|13641|13656|13640|62
1600118100000|2020-09-14 21:15:00|13657.1|13641.1|13656|13640|13657.1|13641.1|13654.4|13638.4|61
1600118400000|2020-09-14 21:20:00|13657|13641|13656|13640|13657.1|13641.1|13655.5|13639.5|68
1600118700000|2020-09-14 21:25:00|13656.7|13640.7|13656|13640|13657.1|13641.1|13655.5|13639.5|65
1600119000000|2020-09-14 21:30:00|13657.1|13641.1|13655.7|13639.7|13662.3|13646.3|13654.3|13638.3|270
1600119300000|2020-09-14 21:35:00|13656|13640|13656|13640|13658.3|13642.3|13651.3|13635.3|246
1600119600000|2020-09-14 21:40:00|13657.1|13641.1|13655.4|13639.4|13660|13644|13652|13636|175
1600119900000|2020-09-14 21:45:00|13654|13638|13654.5|13638.5|13655.1|13639.1|13651.7|13635.7|153
1600120200000|2020-09-14 21:50:00|13654.2|13638.2|13654.3|13638.3|13658.6|13642.6|13652.8|13636.8|136
1600120500000|2020-09-14 21:55:00|13654.7|13638.7|13655.2|13639.2|13655.2|13639.2|13653.2|13637.2|130
1600120800000|2020-09-14 22:00:00|13654.2|13638.2|13651.9|13637.7|13657.5|13641.5|13649.9|13635.8|202
1600121100000|2020-09-14 22:05:00|13652.5|13638|13649.7|13639.4|13653.2|13640.1|13649.4|13636.6|142
1600121400000|2020-09-14 22:10:00|13649.9|13639.6|13649.3|13638.8|13651.5|13640.3|13647.5|13637.4|132
1600121700000|2020-09-14 22:15:00|13648.7|13639.3|13646.1|13640|13649.7|13640.5|13645.8|13637.8|203
1600122000000|2020-09-14 22:20:00|13646.4|13640.3|13646.1|13640.1|13647.8|13641|13645.7|13639.7|187
1600122300000|2020-09-14 22:25:00|13646|13640|13645|13639|13646.4|13640.4|13644.8|13638.8|139
1600122600000|2020-09-14 22:30:00|13644.9|13638.9|13645.3|13639.3|13645.5|13639.5|13644.4|13638.4|151
1600122900000|2020-09-14 22:35:00|13645.4|13639.4|13644.8|13638.8|13645.6|13639.6|13644.3|13638.3|160
1600123200000|2020-09-14 22:40:00|13644.9|13638.9|13646|13640|13647.2|13641.2|13644.8|13638.8|243
1600123500000|2020-09-14 22:45:00|13645.7|13639.7|13645.9|13639.9|13647.2|13641.2|13645.4|13639.4|275
1600123800000|2020-09-14 22:50:00|13646|13640|13645.5|13639.5|13646.5|13640.5|13644.9|13638.9|227
1600124100000|2020-09-14 22:55:00|13645.6|13639.6|13645.6|13639.6|13647|13641|13645|13639|180
1600124400000|2020-09-14 23:00:00|13645.8|13639.8|13646.1|13640.1|13646.8|13640.8|13644.9|13638.9|273
1600124700000|2020-09-14 23:05:00|13646.2|13640.2|13647.5|13641.5|13647.6|13641.6|13645.5|13639.5|217
1600125000000|2020-09-14 23:10:00|13647.6|13641.6|13647.8|13641.8|13648.2|13642.2|13646.7|13640.7|116
1600125300000|2020-09-14 23:15:00|13648|13642|13648.5|13642.5|13649.1|13643.1|13647.5|13641.5|153
1600125600000|2020-09-14 23:20:00|13648.4|13642.4|13647|13641|13649|13643|13646.7|13640.7|182
1600125900000|2020-09-14 23:25:00|13647.1|13641.1|13648.1|13642.1|13648.8|13642.8|13647|13641|240
1600126200000|2020-09-14 23:30:00|13647.7|13641.7|13648.3|13642.3|13649.1|13643.1|13647.6|13641.6|129
1600126500000|2020-09-14 23:35:00|13648.2|13642.2|13647.6|13641.6|13648.4|13642.4|13647.3|13641.3|105
1600126800000|2020-09-14 23:40:00|13647.5|13641.5|13647.6|13641.6|13648.6|13643.7|13646.7|13641.2|222
1600127100000|2020-09-14 23:45:00|13647.7|13641.7|13647.4|13641.4|13647.7|13643|13645.8|13641|192
1600127400000|2020-09-14 23:50:00|13647.3|13641.3|13647.4|13641.4|13647.7|13641.7|13647.1|13641.1|98
1600127700000|2020-09-14 23:55:00|13647.5|13641.5|13647.6|13641.6|13647.7|13643.2|13645.9|13641|180
1600128000000|2020-09-15 00:00:00|13647.5|13641.5|13643.7|13637.7|13648.3|13643.2|13642.8|13637.4|303
1600128300000|2020-09-15 00:05:00|13642|13639|13646.6|13640.6|13646.7|13641.2|13641.4|13636.8|382
1600128600000|2020-09-15 00:10:00|13646.4|13640.4|13647.8|13644.8|13650.2|13645.9|13645.1|13640.4|280
1600128900000|2020-09-15 00:15:00|13647.9|13644.9|13647.9|13644.9|13649.4|13645.3|13646.9|13642.6|243
1600129200000|2020-09-15 00:20:00|13648|13645|13652.2|13649.2|13652.9|13649.2|13647.5|13643.5|265
1600129500000|2020-09-15 00:25:00|13652.1|13649.1|13648.9|13645.9|13652.6|13649.1|13648.9|13644.6|270
1600129800000|2020-09-15 00:30:00|13649|13646|13649|13646|13651.9|13648|13648.8|13644.4|288
1600130100000|2020-09-15 00:35:00|13648.9|13645.9|13647.4|13644.4|13650|13646.1|13647.1|13642.7|174
1600130400000|2020-09-15 00:40:00|13647.5|13644.5|13647.5|13644.5|13649.5|13645.1|13647.1|13642.8|265
1600130700000|2020-09-15 00:45:00|13647.1|13644.1|13647.3|13644.3|13649.4|13645.3|13646.8|13642.5|304
1600131000000|2020-09-15 00:50:00|13647.5|13644.5|13644.1|13641.1|13647.5|13644.5|13643.7|13640.5|301
1600131300000|2020-09-15 00:55:00|13644.3|13641.3|13644.9|13641.9|13647.7|13644.3|13644.1|13640.9|333
1600131600000|2020-09-15 01:00:00|13645|13642|13644.8|13641.8|13646.1|13643.1|13643.1|13638.5|458
1600131900000|2020-09-15 01:05:00|13644.9|13641.9|13646|13643|13647.6|13644|13643.3|13638.9|347
1600132200000|2020-09-15 01:10:00|13646.2|13643.2|13645.6|13639.6|13646.2|13643.2|13643.5|13639.4|332
1600132500000|2020-09-15 01:15:00|13645.5|13639.5|13639.5|13633.5|13646|13640|13638.8|13633.5|428
1600132800000|2020-09-15 01:20:00|13638|13635|13635.2|13632.2|13641.9|13636.3|13634.1|13629.7|452
1600133100000|2020-09-15 01:25:00|13635.3|13632.3|13639.2|13633.2|13639.9|13634.5|13634.9|13630.5|206
1600133400000|2020-09-15 01:30:00|13639|13633|13633.9|13630.9|13639.1|13634.1|13632.9|13628.2|409
1600133700000|2020-09-15 01:35:00|13634|13631|13635.8|13632.8|13638.9|13634|13633.8|13629.9|456
1600134000000|2020-09-15 01:40:00|13635.7|13632.7|13631.8|13625.8|13637.2|13632.7|13629.3|13623.8|441
1600134300000|2020-09-15 01:45:00|13631.9|13625.9|13627.1|13624.1|13633.2|13628.5|13627|13622.7|316
1600134600000|2020-09-15 01:50:00|13627.2|13624.2|13625.9|13622.9|13628.1|13624.2|13624.8|13619.4|438
1600134900000|2020-09-15 01:55:00|13626.1|13623.1|13627.4|13621.4|13628.5|13624.2|13624.6|13620.2|355
1600135200000|2020-09-15 02:00:00|13627.5|13621.5|13624.4|13621.4|13627.5|13622.9|13619.8|13615.3|428
1600135500000|2020-09-15 02:05:00|13624.5|13621.5|13622.6|13619.6|13626.2|13621.8|13620.6|13616.1|410
1600135800000|2020-09-15 02:10:00|13622.5|13619.5|13619.4|13616.4|13625.1|13621.1|13618.8|13614|338
1600136100000|2020-09-15 02:15:00|13619.5|13616.5|13620.2|13617.2|13624|13619.6|13618.3|13613.8|305
1600136400000|2020-09-15 02:20:00|13620.1|13617.1|13620|13617|13622|13617.9|13619.3|13614.8|291
1600136700000|2020-09-15 02:25:00|13619.9|13616.9|13623.7|13620.7|13624.5|13620.9|13619.8|13616.8|242
1600137000000|2020-09-15 02:30:00|13623.6|13620.6|13624.2|13621.2|13627.4|13622.8|13622.8|13618.5|317
1600137300000|2020-09-15 02:35:00|13624.3|13621.3|13624.3|13621.3|13627|13623|13624.2|13620|274
1600137600000|2020-09-15 02:40:00|13624.4|13621.4|13623.3|13620.3|13625.7|13621.4|13622|13617.6|195
1600137900000|2020-09-15 02:45:00|13623.2|13620.2|13622.7|13619.7|13625.3|13620.8|13622.5|13618.1|212
1600138200000|2020-09-15 02:50:00|13622.5|13619.5|13622.6|13619.6|13624.6|13620|13620.9|13617.6|194
1600138500000|2020-09-15 02:55:00|13622.5|13619.5|13619.6|13616.6|13624|13619.7|13619.6|13615.2|321
1600138800000|2020-09-15 03:00:00|13619.5|13616.5|13613|13610|13620.6|13616.6|13612.8|13608.3|299
1600139100000|2020-09-15 03:05:00|13614.5|13608.5|13617|13614|13618.1|13614.2|13613|13608.3|228
1600139400000|2020-09-15 03:10:00|13617.1|13614.1|13616.3|13613.3|13618.5|13614.3|13615.5|13611|214
1600139700000|2020-09-15 03:15:00|13616|13613|13616.6|13613.6|13618.5|13614.1|13615.9|13611.8|191
1600140000000|2020-09-15 03:20:00|13616.5|13613.5|13616.1|13613.1|13618.4|13614.2|13615.7|13611.2|225
1600140300000|2020-09-15 03:25:00|13616.2|13613.2|13615.7|13609.7|13618.5|13614|13613.6|13609.4|208
1600140600000|2020-09-15 03:30:00|13615.8|13609.8|13614.8|13611.8|13616.5|13612|13613.7|13609.5|173
1600140900000|2020-09-15 03:35:00|13615|13612|13615.4|13609.4|13616.3|13612.2|13613.9|13609.4|205
1600141200000|2020-09-15 03:40:00|13615.5|13609.5|13613.3|13610.3|13615.5|13611.5|13613.2|13609.4|156
1600141500000|2020-09-15 03:45:00|13613.4|13610.4|13613.8|13610.8|13615.2|13611.2|13613|13609.2|195
1600141800000|2020-09-15 03:50:00|13613.9|13610.9|13613.3|13610.3|13615.5|13611|13613.1|13609.2|142
1600142100000|2020-09-15 03:55:00|13613.5|13610.5|13614|13611|13614.1|13611.1|13613.2|13610.2|136
1600142400000|2020-09-15 04:00:00|13613.9|13610.9|13614.9|13611.9|13615.5|13612|13613.7|13609.5|145
1600142700000|2020-09-15 04:05:00|13615|13612|13613.8|13610.8|13616.5|13612.1|13613.3|13608.9|201
1600143000000|2020-09-15 04:10:00|13613.9|13610.9|13612.1|13609.1|13614.4|13610.9|13611.9|13607.5|121
1600143300000|2020-09-15 04:15:00|13612.2|13609.2|13610.9|13607.9|13614.7|13610.1|13610.8|13607.8|167
1600143600000|2020-09-15 04:20:00|13611|13608|13610.1|13607.1|13612.9|13608.6|13610|13606|203
1600143900000|2020-09-15 04:25:00|13610.2|13607.2|13610.3|13607.3|13610.6|13607.6|13609.8|13606.8|118
1600144200000|2020-09-15 04:30:00|13610.2|13607.2|13611.8|13608.8|13613.2|13608.9|13610.1|13606.2|222
1600144500000|2020-09-15 04:35:00|13611.7|13608.7|13613.2|13607.2|13613.3|13608.9|13611.3|13607|128
1600144800000|2020-09-15 04:40:00|13613.3|13607.3|13610.3|13607.3|13613.4|13608.9|13610.1|13605.6|138
1600145100000|2020-09-15 04:45:00|13610.4|13607.4|13610.8|13607.8|13611.6|13608.2|13609.9|13605.6|200
1600145400000|2020-09-15 04:50:00|13610.9|13607.9|13610.6|13607.6|13612.5|13608.5|13610.1|13605.8|215
1600145700000|2020-09-15 04:55:00|13610.5|13607.5|13610.5|13607.5|13610.9|13607.9|13610.1|13607.1|136
1600146000000|2020-09-15 05:00:00|13610.4|13607.4|13605.8|13602.8|13610.8|13607.4|13605.5|13601.4|229
1600146300000|2020-09-15 05:05:00|13605.7|13602.7|13608.1|13605.1|13610.7|13606.4|13605|13600.7|265
1600146600000|2020-09-15 05:10:00|13608|13605|13608.8|13605.8|13609|13605.8|13606.8|13602.9|230
1600146900000|2020-09-15 05:15:00|13608.7|13605.7|13610.1|13607.1|13611.8|13607.3|13608.7|13605.6|148
1600147200000|2020-09-15 05:20:00|13610.2|13607.2|13607.6|13604.6|13610.8|13607.8|13607.1|13603.1|191
1600147500000|2020-09-15 05:25:00|13607.5|13604.5|13606|13603|13608.5|13605.1|13605.9|13602.4|340
1600147800000|2020-09-15 05:30:00|13605.9|13602.9|13605.3|13602.3|13607.5|13603.2|13602.8|13598.9|275
1600148100000|2020-09-15 05:35:00|13605.4|13602.4|13608.3|13605.3|13610|13605.7|13605.4|13602.4|184
1600148400000|2020-09-15 05:40:00|13608.4|13605.4|13610|13607|13611.6|13607.8|13608.1|13604.7|207
1600148700000|2020-09-15 05:45:00|13610.1|13607.1|13609.2|13606.2|13611.9|13607.5|13608.3|13604.3|238
1600149000000|2020-09-15 05:50:00|13609.1|13606.1|13607.2|13604.2|13609.8|13606.5|13606.7|13602.4|281
1600149300000|2020-09-15 05:55:00|13607.3|13604.3|13607.6|13601.6|13608.9|13604.9|13606.4|13601.5|138
1600149600000|2020-09-15 06:00:00|13607.5|13601.5|13610|13607|13610.1|13607.1|13606.2|13601.5|127
1600149900000|2020-09-15 06:05:00|13610.1|13607.1|13608.7|13602.7|13610.6|13607.1|13605.3|13600.7|209
1600150200000|2020-09-15 06:10:00|13608.8|13602.8|13607.4|13604.4|13609.7|13605.7|13606.1|13602.7|233
1600150500000|2020-09-15 06:15:00|13607.5|13604.5|13604.6|13601.6|13607.9|13604.9|13603.8|13599.9|253
1600150800000|2020-09-15 06:20:00|13604.8|13601.8|13599.9|13596.9|13604.8|13601.8|13599.5|13595.7|275
1600151100000|2020-09-15 06:25:00|13600.1|13597.1|13601|13598|13603.2|13600.2|13600.1|13595.8|369
1600151400000|2020-09-15 06:30:00|13600.9|13597.9|13602.1|13599.1|13604.6|13600.4|13600.1|13596|355
1600151700000|2020-09-15 06:35:00|13602.3|13599.3|13604.5|13601.5|13605.3|13601.6|13602.1|13599.1|186
1600152000000|2020-09-15 06:40:00|13604.4|13601.4|13606.4|13603.4|13606.5|13603.5|13604.2|13601.2|277
1600152300000|2020-09-15 06:45:00|13606.5|13603.5|13610.1|13607.1|13611.6|13607.5|13606.2|13602.6|342
1600152600000|2020-09-15 06:50:00|13609.9|13606.9|13610.5|13607.5|13613.5|13609.3|13609.9|13605.7|223
1600152900000|2020-09-15 06:55:00|13610.6|13607.6|13615.4|13612.4|13616.7|13612.4|13610.5|13606.2|299
1600153200000|2020-09-15 07:00:00|13615.3|13612.3|13609.2|13606.2|13615.5|13612.5|13608.9|13605.1|363
1600153500000|2020-09-15 07:05:00|13609.3|13606.3|13610.8|13607.8|13612.3|13608.1|13604.6|13600.1|369
1600153800000|2020-09-15 07:10:00|13610.9|13607.9|13613|13610|13615.4|13611.2|13610.1|13605.7|290
1600154100000|2020-09-15 07:15:00|13612.9|13609.9|13611.4|13608.4|13613.2|13610.2|13611.3|13608.3|256
1600154400000|2020-09-15 07:20:00|13611.5|13608.5|13609.6|13606.6|13612.5|13609.4|13608.5|13604.6|292
1600154700000|2020-09-15 07:25:00|13609.7|13606.7|13608.9|13605.9|13612.2|13607.8|13607.6|13603.4|323
1600155000000|2020-09-15 07:30:00|13608.8|13605.8|13613|13610|13615.3|13611|13608.1|13605.1|266
1600155300000|2020-09-15 07:35:00|13613.1|13610.1|13613.3|13610.3|13615.4|13611.4|13612.7|13608.3|262
1600155600000|2020-09-15 07:40:00|13613.4|13610.4|13616.3|13613.3|13617.2|13613.4|13613.3|13609.1|338
1600155900000|2020-09-15 07:45:00|13616.2|13613.2|13617.1|13614.1|13618.8|13614.7|13615.8|13611.5|266
1600156200000|2020-09-15 07:50:00|13617.3|13614.3|13616.8|13613.8|13620|13616.1|13614.9|13610.3|273
1600156500000|2020-09-15 07:55:00|13616.9|13613.9|13616.3|13613.3|13624.4|13620|13616.1|13610.8|491
1600156800000|2020-09-15 08:00:00|13616.2|13613.2|13610.7|13607.7|13617.9|13613.5|13608.2|13602.2|512
1600157100000|2020-09-15 08:05:00|13610.8|13607.8|13610.9|13607.9|13613.5|13608.9|13607.5|13603|370
1600157400000|2020-09-15 08:10:00|13610.8|13607.8|13611.6|13608.6|13613.5|13609|13609|13604.4|274
1600157700000|2020-09-15 08:15:00|13611.5|13608.5|13614.6|13611.6|13615.1|13612.1|13611.5|13608.5|261
1600158000000|2020-09-15 08:20:00|13614.5|13611.5|13610.4|13607.4|13615.7|13611.6|13610|13605.9|220
1600158300000|2020-09-15 08:25:00|13610.5|13607.5|13610.7|13607.7|13614|13609.3|13609.9|13605.5|317
1600158600000|2020-09-15 08:30:00|13610.6|13607.6|13614.3|13611.3|13615.8|13611.5|13610.6|13606.2|290
1600158900000|2020-09-15 08:35:00|13614.2|13611.2|13613.9|13610.9|13616.2|13611.5|13613|13608.3|320
1600159200000|2020-09-15 08:40:00|13613.7|13610.7|13609.3|13606.3|13614.5|13610.7|13609.2|13605.7|284
1600159500000|2020-09-15 08:45:00|13609.4|13606.4|13608.7|13605.7|13611.6|13607.7|13608.6|13604.6|203
1600159800000|2020-09-15 08:50:00|13608.6|13605.6|13605.6|13602.6|13609.9|13605.7|13604.6|13600.1|277
1600160100000|2020-09-15 08:55:00|13605.5|13602.5|13609.3|13603.3|13609.6|13605|13604.7|13600.2|203
1600160400000|2020-09-15 09:00:00|13609.4|13603.4|13608.6|13602.6|13610.2|13605.5|13605.6|13601.1|283
1600160700000|2020-09-15 09:05:00|13608.7|13602.7|13604.7|13601.7|13608.7|13603.9|13604.7|13600.8|261
1600161000000|2020-09-15 09:10:00|13604.8|13601.8|13603.6|13600.6|13604.8|13601.8|13602.8|13599.8|228
1600161300000|2020-09-15 09:15:00|13603.7|13600.7|13604.7|13601.7|13607.2|13603.4|13603.5|13600.1|266
1600161600000|2020-09-15 09:20:00|13604.8|13601.8|13603.9|13600.9|13606.8|13602.8|13603.1|13599.5|276
1600161900000|2020-09-15 09:25:00|13604|13601|13601.8|13598.8|13605.2|13601.1|13601.6|13597|286
1600162200000|2020-09-15 09:30:00|13601.9|13598.9|13605.7|13599.7|13606|13601.6|13601.9|13597.8|211
1600162500000|2020-09-15 09:35:00|13605.6|13599.6|13603.8|13600.8|13605.7|13601|13603.1|13597.9|266
1600162800000|2020-09-15 09:40:00|13604|13601|13605.3|13602.3|13607.7|13603.1|13604|13600.2|216
1600163100000|2020-09-15 09:45:00|13605.2|13602.2|13606.6|13603.6|13609.6|13605.7|13604.4|13599.9|275
1600163400000|2020-09-15 09:50:00|13606.7|13603.7|13607.4|13604.4|13612.2|13607.6|13605.2|13600.7|245
1600163700000|2020-09-15 09:55:00|13607.3|13604.3|13607.9|13604.9|13609.5|13605.1|13605.9|13601.3|223
1600164000000|2020-09-15 10:00:00|13608|13605|13606.1|13603.1|13610.6|13606.2|13606|13601.6|335
1600164300000|2020-09-15 10:05:00|13606|13603|13607.1|13604.1|13609.7|13605.5|13605.3|13601.5|312
1600164600000|2020-09-15 10:10:00|13607|13604|13605.6|13602.6|13609.1|13604.9|13605.5|13601.3|327
1600164900000|2020-09-15 10:15:00|13605.5|13602.5|13602.7|13599.7|13606.5|13603.5|13602.4|13598.1|294
1600165200000|2020-09-15 10:20:00|13603|13600|13599.5|13596.5|13604.2|13600|13599.5|13594.9|409
1600165500000|2020-09-15 10:25:00|13599.4|13596.4|13599.8|13596.8|13603.2|13598.9|13599.1|13595.1|385
1600165800000|2020-09-15 10:30:00|13599.9|13596.9|13599.2|13596.2|13601.1|13597.2|13599|13594.6|251
1600166100000|2020-09-15 10:35:00|13599.1|13596.1|13598.7|13595.7|13600.6|13596.3|13598|13593.6|213
1600166400000|2020-09-15 10:40:00|13598.8|13595.8|13600.8|13597.8|13603.5|13598.9|13598.1|13593.7|211
1600166700000|2020-09-15 10:45:00|13600.9|13597.9|13598.2|13595.2|13603|13598.7|13598.1|13593.7|170
1600167000000|2020-09-15 10:50:00|13598.3|13595.3|13596.1|13593.1|13601|13596.3|13595.7|13591.5|170
1600167300000|2020-09-15 10:55:00|13596.2|13593.2|13594.1|13591.1|13597.7|13593.3|13593.6|13589.1|262
1600167600000|2020-09-15 11:00:00|13594|13591|13596|13590|13596.6|13591.8|13592.6|13588.2|296
1600167900000|2020-09-15 11:05:00|13595.9|13589.9|13596|13590|13596.3|13591.4|13594.3|13589.1|257
1600168200000|2020-09-15 11:10:00|13596.1|13590.1|13595.8|13589.8|13596.2|13590.4|13592.8|13588.2|248
1600168500000|2020-09-15 11:15:00|13595.7|13589.7|13594.4|13591.4|13596.4|13591.7|13593.6|13589.1|180
1600168800000|2020-09-15 11:20:00|13594.3|13591.3|13598.1|13592.1|13598.5|13593.9|13593.2|13588.5|218
1600169100000|2020-09-15 11:25:00|13598.2|13592.2|13597.7|13591.7|13599.1|13593.1|13596.5|13590.5|264
1600169400000|2020-09-15 11:30:00|13597.6|13591.6|13595.9|13589.9|13597.8|13591.8|13595.5|13589.5|232
1600169700000|2020-09-15 11:35:00|13595.8|13589.8|13594.9|13588.9|13596.8|13590.8|13593.8|13587.8|272
1600170000000|2020-09-15 11:40:00|13595|13589|13597.3|13591.3|13597.4|13591.4|13594.9|13588.9|213
1600170300000|2020-09-15 11:45:00|13597.4|13591.4|13597.9|13591.9|13598.1|13593.4|13595.2|13590.3|237
1600170600000|2020-09-15 11:50:00|13598|13592|13597.9|13591.9|13601.4|13595.4|13596.2|13591.3|254
1600170900000|2020-09-15 11:55:00|13598.1|13592.1|13597.1|13591.1|13598.5|13593.7|13594.3|13589.8|248
1600171200000|2020-09-15 12:00:00|13597.2|13591.2|13596|13590|13597.2|13591.4|13594.3|13589.7|240
1600171500000|2020-09-15 12:05:00|13596.1|13590.1|13594.3|13588.3|13596.3|13590.3|13591.6|13586.6|274
1600171800000|2020-09-15 12:10:00|13594.4|13588.4|13594.2|13588.2|13594.9|13588.9|13592.9|13586.9|259
1600172100000|2020-09-15 12:15:00|13594.1|13588.1|13593.8|13587.8|13595.3|13590.7|13591.5|13587|223
1600172400000|2020-09-15 12:20:00|13593.7|13587.7|13598.6|13592.6|13598.7|13594|13592.3|13587.3|291
1600172700000|2020-09-15 12:25:00|13598.7|13592.7|13598.3|13592.3|13599.3|13594.2|13596.3|13591.6|250
1600173000000|2020-09-15 12:30:00|13598.2|13592.2|13596.5|13590.5|13599|13593.8|13595.1|13589.1|278
1600173300000|2020-09-15 12:35:00|13596.7|13590.7|13599|13593|13599.1|13593.1|13596.5|13590.5|251
1600173600000|2020-09-15 12:40:00|13598.9|13592.9|13597.7|13591.7|13599.4|13594.5|13596.3|13591.5|218
1600173900000|2020-09-15 12:45:00|13597.6|13591.6|13601.2|13598.2|13605.5|13599.9|13596.2|13590.9|338
1600174200000|2020-09-15 12:50:00|13601.1|13598.1|13602|13596|13605|13600.4|13600.3|13595.5|266
1600174500000|2020-09-15 12:55:00|13600.4|13597.4|13599.2|13596.2|13603.8|13597.9|13599.2|13594.4|241
1600174800000|2020-09-15 13:00:00|13599.3|13596.3|13597.8|13591.8|13601.5|13597|13596.9|13591.8|222
1600175100000|2020-09-15 13:05:00|13597.9|13591.9|13599.2|13593.2|13599.3|13594.7|13596.5|13591.6|204
1600175400000|2020-09-15 13:10:00|13597.7|13594.7|13604.3|13598.3|13606.1|13600.1|13597.3|13592.8|190
1600175700000|2020-09-15 13:15:00|13604.4|13598.4|13596.6|13590.6|13604.4|13598.4|13596.3|13590.3|200
1600176000000|2020-09-15 13:20:00|13596.7|13590.7|13599.3|13593.3|13599.5|13594.7|13596|13590|201
1600176300000|2020-09-15 13:25:00|13599.2|13593.2|13598.9|13595.9|13600.6|13596.1|13597.4|13592.7|168
1600176600000|2020-09-15 13:30:00|13598.8|13595.8|13600.3|13594.3|13601|13596.2|13596.5|13591.1|374
1600176900000|2020-09-15 13:35:00|13600.4|13594.4|13598.6|13595.6|13601.5|13597|13598.5|13593.5|232
1600177200000|2020-09-15 13:40:00|13598.8|13595.8|13598.6|13595.6|13600.5|13595.9|13597.2|13592.7|201
1600177500000|2020-09-15 13:45:00|13598.7|13595.7|13607.7|13601.7|13607.7|13602.5|13598.6|13595.3|294
1600177800000|2020-09-15 13:50:00|13607.9|13601.9|13610.1|13604.1|13612.7|13608|13606.9|13601.8|347
1600178100000|2020-09-15 13:55:00|13610.2|13604.2|13607.3|13601.3|13612.6|13607.8|13606.2|13601.2|350
1600178400000|2020-09-15 14:00:00|13607.4|13601.4|13607.7|13601.7|13610.8|13604.8|13606|13601.2|345
1600178700000|2020-09-15 14:05:00|13607.8|13601.8|13608.9|13605.9|13611.3|13606.8|13606.5|13601.7|310
1600179000000|2020-09-15 14:10:00|13609|13606|13610.2|13607.2|13614.3|13609.6|13608.3|13603.5|306
1600179300000|2020-09-15 14:15:00|13610.3|13607.3|13609.5|13606.5|13612.5|13608|13609.1|13605.3|273
1600179600000|2020-09-15 14:20:00|13609.6|13606.6|13616.8|13610.8|13618.1|13612.1|13609.5|13605.6|317
1600179900000|2020-09-15 14:25:00|13616.9|13610.9|13615.8|13609.8|13618.1|13613.6|13615.2|13609.5|269
1600180200000|2020-09-15 14:30:00|13614.2|13611.2|13617|13611|13618.3|13613.7|13614.1|13609.6|258
1600180500000|2020-09-15 14:35:00|13616.9|13610.9|13614.5|13608.5|13617.1|13612.3|13610.9|13604.9|284
1600180800000|2020-09-15 14:40:00|13614.7|13608.7|13616.8|13613.8|13617.9|13613.9|13614|13608.6|299
1600181100000|2020-09-15 14:45:00|13616.7|13613.7|13614.3|13611.3|13618.5|13613.9|13614.2|13609.6|270
1600181400000|2020-09-15 14:50:00|13615.9|13609.9|13613.4|13607.4|13616.6|13611.9|13611.2|13606|312
1600181700000|2020-09-15 14:55:00|13613.3|13607.3|13617.5|13611.5|13618.4|13613.5|13612|13606.7|307
1600182000000|2020-09-15 15:00:00|13617.4|13611.4|13620.3|13614.3|13620.8|13616.1|13615.9|13611.4|343
1600182300000|2020-09-15 15:05:00|13620.2|13614.2|13615.8|13612.8|13620.5|13615.3|13615.5|13610.9|229
1600182600000|2020-09-15 15:10:00|13615.7|13612.7|13616.3|13613.3|13618.5|13613.9|13615|13610.6|144
1600182900000|2020-09-15 15:15:00|13616.5|13613.5|13618.4|13612.4|13618.9|13614.3|13616.4|13612.3|161
1600183200000|2020-09-15 15:20:00|13618.3|13612.3|13618.7|13615.7|13620|13615.8|13616.8|13612.3|133
1600183500000|2020-09-15 15:25:00|13618.6|13615.6|13620.1|13614.1|13621|13616.6|13617.2|13612.7|206
1600183800000|2020-09-15 15:30:00|13620|13614|13616.7|13613.7|13620.6|13616|13616.5|13612.2|324
1600184100000|2020-09-15 15:35:00|13616.6|13613.6|13617.6|13614.6|13619.7|13615.3|13616.6|13612.1|210
1600184400000|2020-09-15 15:40:00|13617.7|13614.7|13616.8|13613.8|13618|13614.8|13616.3|13611.8|192
1600184700000|2020-09-15 15:45:00|13616.7|13613.7|13616.4|13613.4|13619.5|13615.2|13616.2|13611.8|200
1600185000000|2020-09-15 15:50:00|13616.5|13613.5|13617.3|13614.3|13618.9|13614.4|13615.9|13612.1|237
1600185300000|2020-09-15 15:55:00|13617.2|13614.2|13618|13612|13620.4|13616.1|13616.1|13612|252
1600185600000|2020-09-15 16:00:00|13618.2|13612.2|13616.1|13613.1|13619.1|13614.3|13615.2|13610.2|196
1600185900000|2020-09-15 16:05:00|13616.2|13613.2|13620.2|13614.2|13620.2|13615.1|13614.8|13610.2|267
1600186200000|2020-09-15 16:10:00|13620.3|13614.3|13619.7|13613.7|13620.6|13616|13617.3|13612.7|289
1600186500000|2020-09-15 16:15:00|13619.6|13613.6|13619|13613|13620|13615.1|13617.9|13612.7|183
1600186800000|2020-09-15 16:20:00|13618.9|13612.9|13617.8|13614.8|13619.6|13614.8|13617.4|13612.9|128
1600187100000|2020-09-15 16:25:00|13617.6|13614.6|13619.9|13613.9|13620|13615.1|13617.5|13612.7|164
1600187400000|2020-09-15 16:30:00|13619.8|13613.8|13617.5|13614.5|13619.8|13615.2|13617.5|13613|159
1600187700000|2020-09-15 16:35:00|13617.6|13614.6|13617.7|13611.7|13619.1|13614.6|13616.1|13611.4|179
1600188000000|2020-09-15 16:40:00|13617.6|13611.6|13616.9|13610.9|13617.7|13613|13614.9|13610.3|190
1600188300000|2020-09-15 16:45:00|13616.8|13610.8|13613.3|13610.3|13616.8|13611.7|13612.9|13608.5|184
1600188600000|2020-09-15 16:50:00|13613.4|13610.4|13615.3|13609.3|13616.7|13612.1|13613.3|13608.9|162
1600188900000|2020-09-15 16:55:00|13615.4|13609.4|13615.1|13609.1|13615.5|13610.9|13612.9|13608.7|179
1600189200000|2020-09-15 17:00:00|13615|13609|13615.1|13609.1|13615.7|13610.9|13613.4|13608.9|171
1600189500000|2020-09-15 17:05:00|13615|13609|13612.5|13606.5|13615|13610.5|13610.4|13606.2|222
1600189800000|2020-09-15 17:10:00|13612.6|13606.6|13611.9|13605.9|13612.7|13608.1|13610|13605.3|198
1600190100000|2020-09-15 17:15:00|13610.5|13607.5|13610.2|13604.2|13612.6|13607.9|13608.6|13604|224
1600190400000|2020-09-15 17:20:00|13610.3|13604.3|13611|13608|13612.7|13608.3|13608.8|13604.1|190
1600190700000|2020-09-15 17:25:00|13611.2|13608.2|13611.6|13605.6|13613|13608.2|13609.9|13605.5|220
1600191000000|2020-09-15 17:30:00|13611.7|13605.7|13613.6|13607.6|13614|13608.8|13609.9|13605.6|250
1600191300000|2020-09-15 17:35:00|13613.5|13607.5|13614.2|13608.2|13614.8|13610.1|13612.3|13607.1|264
1600191600000|2020-09-15 17:40:00|13614.4|13608.4|13614.8|13608.8|13615.6|13610.9|13612.9|13608.2|223
1600191900000|2020-09-15 17:45:00|13614.7|13608.7|13613|13610|13614.9|13610.5|13613|13608.3|151
1600192200000|2020-09-15 17:50:00|13612.9|13609.9|13613.5|13607.5|13615|13610.4|13611.5|13607|182
1600192500000|2020-09-15 17:55:00|13613.4|13607.4|13614.6|13608.6|13615|13610.1|13611.9|13607.1|172
1600192800000|2020-09-15 18:00:00|13614.7|13608.7|13616.4|13610.4|13616.6|13611.1|13613.1|13608|203
1600193100000|2020-09-15 18:05:00|13616.5|13610.5|13615.6|13609.6|13616.5|13611.6|13614.3|13609.6|190
1600193400000|2020-09-15 18:10:00|13615.7|13609.7|13615.3|13609.3|13615.7|13611.1|13613.4|13608.7|160
1600193700000|2020-09-15 18:15:00|13615.2|13609.2|13615.4|13609.4|13615.8|13611.2|13613.8|13609.2|196
1600194000000|2020-09-15 18:20:00|13615.5|13609.5|13615.1|13609.1|13615.6|13610.9|13613|13608.5|177
1600194300000|2020-09-15 18:25:00|13615.2|13609.2|13613.2|13610.2|13615.8|13611.3|13612.8|13608.4|196
1600194600000|2020-09-15 18:30:00|13613.1|13610.1|13614|13611|13615.9|13611.1|13613|13608.6|127
1600194900000|2020-09-15 18:35:00|13613.9|13610.9|13613.5|13607.5|13615.3|13611|13611.9|13607.4|133
1600195200000|2020-09-15 18:40:00|13613.6|13607.6|13610.2|13607.2|13613.6|13609.2|13610|13605.5|152
1600195500000|2020-09-15 18:45:00|13610.1|13607.1|13609.2|13606.2|13611.9|13607.4|13609|13604.7|159
1600195800000|2020-09-15 18:50:00|13610.6|13604.6|13609|13606|13610.8|13606.3|13608.6|13604|166
1600196100000|2020-09-15 18:55:00|13609.1|13606.1|13608.9|13602.9|13611|13606.5|13607.4|13602.9|203
1600196400000|2020-09-15 19:00:00|13609|13603|13609.4|13603.4|13610.9|13606.1|13607.3|13602.9|216
1600196700000|2020-09-15 19:05:00|13609.5|13603.5|13610.4|13607.4|13613.2|13608.2|13608.7|13603.4|270
1600197000000|2020-09-15 19:10:00|13610.5|13607.5|13613|13607|13613.6|13608.9|13610.2|13605.8|210
1600197300000|2020-09-15 19:15:00|13613.1|13607.1|13612.2|13606.2|13613.4|13607.4|13611.8|13605.8|131
1600197600000|2020-09-15 19:20:00|13611.9|13605.9|13612.3|13606.3|13612.5|13607.5|13609.9|13604.8|147
1600197900000|2020-09-15 19:25:00|13612.2|13606.2|13609|13606|13612.2|13606.4|13608.9|13604|196
1600198200000|2020-09-15 19:30:00|13608.9|13605.9|13613.2|13607.2|13613.4|13608.9|13608.9|13604.2|169
1600198500000|2020-09-15 19:35:00|13613.3|13607.3|13613.1|13607.1|13613.6|13608.8|13611.6|13606.3|196
1600198800000|2020-09-15 19:40:00|13611.6|13608.6|13611.7|13605.7|13613.5|13608.8|13610.7|13605.3|204
1600199100000|2020-09-15 19:45:00|13611.6|13605.6|13611|13605|13612.4|13607|13609.7|13604.6|180
1600199400000|2020-09-15 19:50:00|13610.9|13604.9|13609.9|13603.9|13611.1|13606.6|13608.8|13603.9|109
1600199700000|2020-09-15 19:55:00|13610|13604|13612.1|13606.1|13612.6|13606.6|13608.9|13603.9|204
1600200000000|2020-09-15 20:00:00|13612.2|13606.2|13613.9|13607.9|13614.9|13608.9|13611.6|13606.2|194
1600200300000|2020-09-15 20:05:00|13614|13608|13612.6|13606.6|13614.1|13608.1|13612.4|13606.4|118
1600200600000|2020-09-15 20:10:00|13612.4|13606.4|13612.9|13606.9|13613.2|13607.2|13612.4|13606.4|129
1600200900000|2020-09-15 20:15:00|13612.8|13606.8|13612.9|13606.9|13613.2|13607.2|13612.5|13606.5|146
1600201200000|2020-09-15 20:20:00|13613|13607|13612.9|13606.9|13613.1|13607.1|13612.7|13606.7|49
1600201500000|2020-09-15 20:25:00|13613|13607|13613.4|13607.4|13613.5|13607.5|13612.7|13606.7|82
1600201800000|2020-09-15 20:30:00|13613.2|13607.2|13612.9|13606.9|13613.2|13607.2|13612.6|13606.6|88
1600202100000|2020-09-15 20:35:00|13613|13607|13613.1|13607.1|13613.4|13607.4|13612.6|13606.6|67
1600202400000|2020-09-15 20:40:00|13613|13607|13613|13607|13613.1|13607.1|13612.5|13606.5|71
1600202700000|2020-09-15 20:45:00|13613.1|13607.1|13613.3|13607.3|13613.5|13607.5|13612.8|13606.8|97
1600203000000|2020-09-15 20:50:00|13613.2|13607.2|13612.6|13606.6|13613.7|13607.7|13612.3|13606.3|124
1600203300000|2020-09-15 20:55:00|13612.8|13606.8|13612.8|13606.8|13614.1|13608.1|13612.4|13606.4|156
1600203600000|2020-09-15 21:00:00|13613.9|13601.5|13609.9|13599|13615.7|13603.6|13609.9|13598.4|35
1600203900000|2020-09-15 21:05:00|13613.1|13597.1|13614.3|13598.3|13616.3|13603.5|13607.7|13594.9|93
1600204200000|2020-09-15 21:10:00|13614.1|13598.1|13613.9|13597.9|13615.2|13600.1|13610.7|13596.6|67
1600204500000|2020-09-15 21:15:00|13613|13597|13610.7|13600.1|13615.3|13600.1|13610.7|13596.6|92
1600204800000|2020-09-15 21:20:00|13610.5|13594.5|13613.4|13597.4|13615.9|13600.1|13610.5|13594.5|79
1600205100000|2020-09-15 21:25:00|13614|13598|13610.7|13600.1|13615.8|13600.1|13610.7|13597|61
1600205400000|2020-09-15 21:30:00|13614.4|13596.2|13610.7|13597.4|13616.9|13600.9|13610.7|13596.2|100
1600205700000|2020-09-15 21:35:00|13615.3|13596.5|13610.7|13597.9|13615.5|13599.5|13610.7|13596.5|79
1600206000000|2020-09-15 21:40:00|13613.7|13597.4|13610.7|13597.7|13616.1|13600.1|13610.7|13596.5|88
1600206300000|2020-09-15 21:45:00|13615.7|13596.5|13614.3|13598.3|13616|13600|13613.4|13596.5|225
1600206600000|2020-09-15 21:50:00|13614.4|13598.4|13615.8|13599.8|13615.9|13599.9|13612.5|13597.7|207
1600206900000|2020-09-15 21:55:00|13615.6|13599.6|13616.3|13604.1|13619.4|13608.1|13613.9|13597.9|294
1600207200000|2020-09-15 22:00:00|13616.8|13604.2|13616.9|13607.1|13620.6|13607.6|13616|13603.9|241
1600207500000|2020-09-15 22:05:00|13617.4|13606.7|13615|13606.1|13618.6|13607.3|13613.8|13604.9|159
1600207800000|2020-09-15 22:10:00|13615.6|13605.7|13614.3|13608.1|13616.5|13608.6|13613.8|13605.3|138
1600208100000|2020-09-15 22:15:00|13614.2|13608.2|13614|13608|13614.9|13608.6|13613.6|13606.3|138
1600208400000|2020-09-15 22:20:00|13614.1|13608.1|13614.3|13608.3|13614.9|13608.9|13613.7|13607.6|108
1600208700000|2020-09-15 22:25:00|13614.4|13608.4|13614.3|13608.3|13614.9|13608.9|13614.2|13608.2|51
1600209000000|2020-09-15 22:30:00|13614.5|13608.5|13614|13608|13614.7|13608.7|13613.4|13607.4|180
1600209300000|2020-09-15 22:35:00|13613.7|13607.7|13614|13608|13614.7|13608.7|13613.2|13607.2|170
1600209600000|2020-09-15 22:40:00|13614.1|13608.1|13613.2|13607.2|13614.5|13608.5|13612.4|13606.4|208
1600209900000|2020-09-15 22:45:00|13613.1|13607.1|13613.1|13607.1|13614.1|13608.1|13612.7|13606.7|181
1600210200000|2020-09-15 22:50:00|13613.4|13607.4|13613.1|13607.1|13613.9|13607.9|13612.1|13606.1|184
1600210500000|2020-09-15 22:55:00|13613.2|13607.2|13613.1|13607.1|13613.6|13607.6|13612.6|13606.6|154
1600210800000|2020-09-15 23:00:00|13612.9|13606.9|13612.4|13606.4|13613.4|13607.4|13612.1|13606.1|164
1600211100000|2020-09-15 23:05:00|13612.3|13606.3|13612.5|13606.5|13613.2|13607.2|13611.8|13605.8|128
1600211400000|2020-09-15 23:10:00|13612.6|13606.6|13612.2|13606.2|13612.8|13606.8|13611.8|13605.8|189
1600211700000|2020-09-15 23:15:00|13612.3|13606.3|13612.5|13606.5|13612.7|13606.7|13611.7|13605.7|90
1600212000000|2020-09-15 23:20:00|13612.6|13606.6|13611.8|13608.8|13613.5|13608.9|13611|13606.5|79
1600212300000|2020-09-15 23:25:00|13611.9|13608.9|13613.7|13607.7|13615.2|13610.6|13611.8|13607.3|164
1600212600000|2020-09-15 23:30:00|13614|13608|13614.8|13608.8|13616.1|13611|13612.1|13607.4|224
1600212900000|2020-09-15 23:35:00|13614.7|13608.7|13617.5|13611.5|13617.8|13612|13614.1|13608.1|192
1600213200000|2020-09-15 23:40:00|13617.6|13611.6|13618.7|13612.7|13618.8|13613.4|13615.9|13611.3|194
1600213500000|2020-09-15 23:45:00|13618.6|13612.6|13618.5|13612.5|13619.1|13613.1|13617.9|13611.9|179
1600213800000|2020-09-15 23:50:00|13618.4|13612.4|13616.9|13610.9|13618.5|13612.5|13616.3|13610.3|205
1600214100000|2020-09-15 23:55:00|13617.1|13611.1|13616.6|13610.6|13617.4|13612.1|13614.9|13609.6|170
1600214400000|2020-09-16 00:00:00|13615.2|13612.2|13616.5|13610.5|13618.4|13614|13611.9|13607.4|305
1600214700000|2020-09-16 00:05:00|13616.7|13610.7|13617.8|13614.8|13619.9|13615.7|13614.9|13610.6|270
1600215000000|2020-09-16 00:10:00|13619.2|13613.2|13621.5|13618.5|13624.8|13620.6|13617.6|13612.9|326
1600215300000|2020-09-16 00:15:00|13621.6|13618.6|13620.4|13617.4|13623.3|13619.3|13619.7|13615.5|320
1600215600000|2020-09-16 00:20:00|13620.3|13617.3|13619.9|13616.9|13622.2|13617.9|13618.9|13614.2|276
1600215900000|2020-09-16 00:25:00|13619.8|13616.8|13617.9|13614.9|13621.2|13616.8|13617.8|13614|194
1600216200000|2020-09-16 00:30:00|13617.8|13614.8|13618.2|13615.2|13619.7|13616|13615.4|13611.2|265
1600216500000|2020-09-16 00:35:00|13618|13615|13617.7|13614.7|13620|13615.6|13616.8|13612.7|193
1600216800000|2020-09-16 00:40:00|13617.8|13614.8|13618.9|13615.9|13620.7|13616.4|13617.1|13612.5|204
1600217100000|2020-09-16 00:45:00|13619|13616|13616.5|13613.5|13619.8|13616.1|13615.5|13611|314
1600217400000|2020-09-16 00:50:00|13616.4|13613.4|13616.4|13613.4|13618.2|13614|13614.9|13610.4|249
1600217700000|2020-09-16 00:55:00|13616.6|13613.6|13616.2|13613.2|13619.5|13615.1|13616|13611.6|219
1600218000000|2020-09-16 01:00:00|13617.9|13611.9|13620.1|13617.1|13621.3|13617.1|13615.1|13610.5|266
1600218300000|2020-09-16 01:05:00|13620.8|13617.8|13618.3|13615.3|13622.2|13618.3|13617.8|13613.3|287
1600218600000|2020-09-16 01:10:00|13618.1|13615.1|13621.7|13615.7|13622|13618|13617.9|13614.5|235
1600218900000|2020-09-16 01:15:00|13621.5|13615.5|13618.5|13612.5|13622.3|13617.6|13615.4|13610.5|391
1600219200000|2020-09-16 01:20:00|13618.4|13612.4|13613.8|13610.8|13618.4|13613.6|13612.6|13607.8|327
1600219500000|2020-09-16 01:25:00|13613.9|13610.9|13612|13609|13616.7|13612.1|13610.7|13606.4|358
1600219800000|2020-09-16 01:30:00|13612.1|13609.1|13608.6|13602.6|13613.1|13609.3|13607|13602.2|368
1600220100000|2020-09-16 01:35:00|13608.7|13602.7|13609.1|13606.1|13612.6|13608|13607|13602.7|421
1600220400000|2020-09-16 01:40:00|13609.7|13606.7|13609.2|13606.2|13611.8|13607.4|13608.1|13604.4|236
1600220700000|2020-09-16 01:45:00|13609|13606|13611.6|13608.6|13613.8|13609.3|13608.5|13604.5|260
1600221000000|2020-09-16 01:50:00|13611.7|13608.7|13610.8|13607.8|13614.3|13610.3|13610|13606.1|212
1600221300000|2020-09-16 01:55:00|13611.2|13608.2|13607.7|13604.7|13611.7|13608.7|13607.3|13602.9|235
1600221600000|2020-09-16 02:00:00|13607.1|13604.1|13606.6|13603.6|13608.4|13604.8|13604.1|13599.8|318
1600221900000|2020-09-16 02:05:00|13606.5|13603.5|13610.4|13604.4|13610.7|13607.2|13606.5|13602|309
1600222200000|2020-09-16 02:10:00|13610.3|13604.3|13607.9|13604.9|13611|13607.3|13607.7|13603.5|234
1600222500000|2020-09-16 02:15:00|13607.8|13604.8|13608.9|13605.9|13610.7|13606.2|13606.8|13602.5|273
1600222800000|2020-09-16 02:20:00|13609|13606|13608.3|13605.3|13610.6|13606.5|13607.9|13603.5|240
1600223100000|2020-09-16 02:25:00|13608.2|13605.2|13607.3|13604.3|13609.6|13605.6|13607|13603.4|168
1600223400000|2020-09-16 02:30:00|13607.2|13604.2|13609.1|13606.1|13610.6|13606.1|13607.2|13602.8|182
1600223700000|2020-09-16 02:35:00|13609|13606|13606.2|13603.2|13610.3|13606.1|13606.1|13602.5|178
1600224000000|2020-09-16 02:40:00|13606.3|13603.3|13605.8|13602.8|13607.5|13604|13604.9|13600.5|177
1600224300000|2020-09-16 02:45:00|13605.9|13602.9|13611|13605|13611|13606.4|13605.9|13601.9|115
1600224600000|2020-09-16 02:50:00|13611.1|13605.1|13607.6|13601.6|13611.2|13606.7|13606|13601.5|206
1600224900000|2020-09-16 02:55:00|13607.7|13601.7|13604.2|13601.2|13607.7|13603.4|13604|13599.5|147
1600225200000|2020-09-16 03:00:00|13604.3|13601.3|13600.4|13597.4|13604.5|13601.3|13599.9|13595.4|229
1600225500000|2020-09-16 03:05:00|13600.6|13597.6|13597.3|13594.3|13602.3|13597.8|13597.3|13593.4|191
1600225800000|2020-09-16 03:10:00|13597.4|13594.4|13597.6|13594.6|13599.1|13595.2|13597|13593|155
1600226100000|2020-09-16 03:15:00|13597.7|13594.7|13598.1|13595.1|13600.6|13597|13597.5|13593.7|120
1600226400000|2020-09-16 03:20:00|13598.2|13595.2|13597.5|13594.5|13599.5|13595.2|13597.3|13593.2|76
1600226700000|2020-09-16 03:25:00|13597.4|13594.4|13597.3|13594.3|13598.9|13594.5|13593.1|13588.7|217
1600227000000|2020-09-16 03:30:00|13598.7|13592.7|13597.6|13594.6|13599.6|13595.3|13596.2|13591.8|155
1600227300000|2020-09-16 03:35:00|13597.2|13594.2|13598.3|13595.3|13601|13596.5|13597|13592.6|155
1600227600000|2020-09-16 03:40:00|13598.4|13595.4|13601.1|13598.1|13602.6|13598.2|13597.8|13593.4|175
1600227900000|2020-09-16 03:45:00|13601|13598|13599.4|13596.4|13603.1|13598.8|13599.1|13596.1|113
1600228200000|2020-09-16 03:50:00|13599.3|13596.3|13599.3|13596.3|13601.6|13597.3|13598.8|13594.6|109
1600228500000|2020-09-16 03:55:00|13599.2|13596.2|13600.9|13597.9|13601|13598|13598.4|13595|144
1600228800000|2020-09-16 04:00:00|13601|13598|13600.2|13597.2|13601|13598|13599.7|13596.7|87
1600229100000|2020-09-16 04:05:00|13600.1|13597.1|13600.9|13597.9|13600.9|13597.9|13600|13597|80
1600229400000|2020-09-16 04:10:00|13601|13598|13600.3|13597.3|13602.1|13598|13599.8|13595.7|109
1600229700000|2020-09-16 04:15:00|13600.2|13597.2|13600.4|13597.4|13602|13597.6|13600|13595.9|116
1600230000000|2020-09-16 04:20:00|13600.3|13597.3|13600.6|13597.6|13601.1|13598.1|13600.1|13597.1|123
1600230300000|2020-09-16 04:25:00|13600.5|13597.5|13600.9|13597.9|13602.4|13598.2|13600.4|13596.4|105
1600230600000|2020-09-16 04:30:00|13600.8|13597.8|13602.1|13599.1|13603.7|13599.3|13600.8|13596.5|132
1600230900000|2020-09-16 04:35:00|13602.2|13599.2|13602.4|13599.4|13602.7|13599.7|13602.2|13599.2|57
1600231200000|2020-09-16 04:40:00|13602.5|13599.5|13602.2|13599.2|13604.7|13600.4|13601.9|13597.6|131
1600231500000|2020-09-16 04:45:00|13602.1|13599.1|13602.4|13596.4|13603.7|13599.6|13600.4|13596.1|138
1600231800000|2020-09-16 04:50:00|13600.7|13597.7|13602.6|13596.6|13602.7|13598.3|13600.7|13596.5|66
1600232100000|2020-09-16 04:55:00|13602.7|13596.7|13601.6|13598.6|13603|13598.7|13601|13596.5|89
1600232400000|2020-09-16 05:00:00|13603.1|13597.1|13601.3|13598.3|13605.2|13600.9|13600.6|13596.2|194
1600232700000|2020-09-16 05:05:00|13601.2|13598.2|13601|13598|13604.6|13600.2|13600.3|13595.9|220
1600233000000|2020-09-16 05:10:00|13600.9|13597.9|13600.7|13597.7|13602.4|13598|13600|13595.7|162
1600233300000|2020-09-16 05:15:00|13600.6|13597.6|13600.3|13597.3|13600.9|13597.9|13599.5|13596.5|90
1600233600000|2020-09-16 05:20:00|13600.2|13597.2|13600.3|13597.3|13601.6|13597.4|13599.7|13595.4|136
1600233900000|2020-09-16 05:25:00|13600.4|13597.4|13601.1|13598.1|13601.4|13598.4|13600.2|13597.2|111
1600234200000|2020-09-16 05:30:00|13600.7|13597.7|13603.1|13600.1|13604.5|13600.1|13600.4|13596.9|151
1600234500000|2020-09-16 05:35:00|13603|13600|13601.6|13598.6|13603.6|13600.2|13601|13596.6|140
1600234800000|2020-09-16 05:40:00|13601.5|13598.5|13606.3|13603.3|13607.5|13603.4|13601.1|13597.3|228
1600235100000|2020-09-16 05:45:00|13606.4|13603.4|13605.2|13602.2|13607.8|13604.8|13604.7|13600.1|229
1600235400000|2020-09-16 05:50:00|13605.1|13602.1|13606.9|13603.9|13608.3|13604|13605|13600.7|191
1600235700000|2020-09-16 05:55:00|13607|13604|13604|13601|13607|13604|13603.8|13600.8|135
1600236000000|2020-09-16 06:00:00|13604.1|13601.1|13606.9|13603.9|13608.5|13603.9|13603.6|13599.3|133
1600236300000|2020-09-16 06:05:00|13606.8|13603.8|13606.7|13603.7|13607.9|13603.9|13605.2|13600.9|164
1600236600000|2020-09-16 06:10:00|13606.6|13603.6|13608.1|13605.1|13608.3|13605.3|13606|13603|146
1600236900000|2020-09-16 06:15:00|13608.2|13605.2|13605.9|13602.9|13608.9|13605.3|13605.1|13600.7|135
1600237200000|2020-09-16 06:20:00|13605.8|13602.8|13603.8|13597.8|13607.5|13603.9|13602.2|13597.8|238
1600237500000|2020-09-16 06:25:00|13602.3|13599.3|13600.2|13597.2|13602.5|13599.5|13600.1|13595.9|204
1600237800000|2020-09-16 06:30:00|13600.1|13597.1|13596|13593|13600.2|13597.2|13595.8|13592.8|189
1600238100000|2020-09-16 06:35:00|13595.9|13592.9|13594.5|13591.5|13597.4|13593.1|13594.2|13590.8|182
1600238400000|2020-09-16 06:40:00|13594.4|13591.4|13592.1|13589.1|13594.4|13591.4|13592.1|13588.3|137
1600238700000|2020-09-16 06:45:00|13592.2|13589.2|13591.3|13588.3|13592.6|13589.2|13590.1|13586.6|163
1600239000000|2020-09-16 06:50:00|13591.4|13588.4|13592.3|13589.3|13594.2|13590.5|13591.1|13588.1|197
1600239300000|2020-09-16 06:55:00|13592.4|13589.4|13593.4|13590.4|13594.6|13590.5|13591.2|13587.9|134
1600239600000|2020-09-16 07:00:00|13593.5|13590.5|13593.8|13590.8|13597.6|13593.2|13593.3|13589|271
1600239900000|2020-09-16 07:05:00|13593.9|13590.9|13595.7|13592.7|13599.5|13595|13593.4|13589.5|237
1600240200000|2020-09-16 07:10:00|13595.9|13592.9|13596.8|13593.8|13599.5|13595.2|13595.2|13590.8|242
1600240500000|2020-09-16 07:15:00|13596.7|13593.7|13593.9|13590.9|13597.5|13594.1|13593.9|13590.1|208
1600240800000|2020-09-16 07:20:00|13594|13591|13596.6|13593.6|13598|13593.7|13592.9|13589.9|209
1600241100000|2020-09-16 07:25:00|13596.5|13593.5|13597.1|13591.1|13597.9|13594.9|13594.9|13591|222
1600241400000|2020-09-16 07:30:00|13597|13591|13590|13587|13597.1|13592.5|13588.6|13585.2|271
1600241700000|2020-09-16 07:35:00|13591.5|13585.5|13590.6|13584.6|13591.6|13587.5|13589.1|13584.6|248
1600242000000|2020-09-16 07:40:00|13590.7|13584.7|13587|13584|13591.4|13586.9|13587|13582.8|207
1600242300000|2020-09-16 07:45:00|13586.9|13583.9|13587.4|13584.4|13589.1|13584.9|13585.7|13581.4|163
1600242600000|2020-09-16 07:50:00|13587.3|13584.3|13585.2|13582.2|13587.5|13584.5|13583.7|13580.7|157
1600242900000|2020-09-16 07:55:00|13585.1|13582.1|13583.8|13580.8|13585.5|13582.5|13583.1|13580.1|171
1600243200000|2020-09-16 08:00:00|13583.7|13580.7|13583.3|13577.3|13584.7|13581.7|13580.6|13576.2|200
1600243500000|2020-09-16 08:05:00|13583.4|13577.4|13581|13575|13583.5|13579.5|13578.6|13574.9|309
1600243800000|2020-09-16 08:10:00|13579.5|13576.5|13577|13574|13581.7|13577.6|13576.9|13572.6|256
1600244100000|2020-09-16 08:15:00|13577.1|13574.1|13577.7|13574.7|13577.8|13574.8|13576.6|13573.6|236
1600244400000|2020-09-16 08:20:00|13577.6|13574.6|13579.5|13576.5|13582.3|13577.8|13576.9|13573.9|265
1600244700000|2020-09-16 08:25:00|13579.4|13576.4|13582.1|13579.1|13583.5|13580.3|13579.4|13576.4|230
1600245000000|2020-09-16 08:30:00|13582.2|13579.2|13584.2|13581.2|13585.8|13581.4|13581|13576.6|222
1600245300000|2020-09-16 08:35:00|13584.4|13581.4|13581.9|13578.9|13585.1|13581.5|13581.7|13577.1|157
1600245600000|2020-09-16 08:40:00|13581.8|13578.8|13580.1|13577.1|13583.3|13578.9|13580|13575.8|249
1600245900000|2020-09-16 08:45:00|13580|13577|13580.4|13577.4|13582|13577.7|13579.4|13575.5|202
1600246200000|2020-09-16 08:50:00|13580.2|13577.2|13580.8|13577.8|13582.6|13578.2|13580|13575.6|165
1600246500000|2020-09-16 08:55:00|13580.9|13577.9|13580|13574|13583.1|13578.7|13578.8|13573.9|153
1600246800000|2020-09-16 09:00:00|13578.1|13575.1|13576.3|13573.3|13579.8|13575.4|13575.9|13571.5|233
1600247100000|2020-09-16 09:05:00|13576.2|13573.2|13577.6|13571.6|13578.3|13573.8|13574.6|13570.2|189
1600247400000|2020-09-16 09:10:00|13576.1|13573.1|13575.5|13572.5|13578|13573.5|13575|13570.5|205
1600247700000|2020-09-16 09:15:00|13575.7|13572.7|13576.3|13573.3|13578.5|13574|13574.8|13570.5|237
1600248000000|2020-09-16 09:20:00|13576.2|13573.2|13573.7|13570.7|13577.2|13573.4|13573.5|13569.1|250
1600248300000|2020-09-16 09:25:00|13573.8|13570.8|13572.8|13569.8|13575.4|13571|13572.4|13568.2|129
1600248600000|2020-09-16 09:30:00|13572.9|13569.9|13573.6|13570.6|13575.5|13571|13572.7|13568.6|165
1600248900000|2020-09-16 09:35:00|13573.7|13570.7|13572.9|13569.9|13575.7|13571|13572.6|13568.4|160
1600249200000|2020-09-16 09:40:00|13572.8|13569.8|13574.4|13571.4|13576.7|13572.3|13571.7|13567.8|201
1600249500000|2020-09-16 09:45:00|13574.3|13571.3|13574.3|13568.3|13576.2|13571.7|13572.6|13568.1|218
1600249800000|2020-09-16 09:50:00|13574.2|13568.2|13573.8|13570.8|13575.4|13571.3|13572.6|13568.2|192
1600250100000|2020-09-16 09:55:00|13573.7|13570.7|13574.3|13568.3|13575.6|13570.9|13571.8|13567.7|210
1600250400000|2020-09-16 10:00:00|13574.4|13568.4|13572.2|13569.2|13575.5|13571|13572.2|13568.2|168
1600250700000|2020-09-16 10:05:00|13572.3|13569.3|13573.8|13570.8|13575|13571|13572.1|13568.1|161
1600251000000|2020-09-16 10:10:00|13573.9|13570.9|13573.7|13570.7|13575.1|13571.1|13572.8|13568.4|191
1600251300000|2020-09-16 10:15:00|13573.6|13570.6|13572.2|13569.2|13574.6|13570.7|13572|13567.6|163
1600251600000|2020-09-16 10:20:00|13572.3|13569.3|13574.4|13568.4|13575.4|13570.9|13572.2|13568.3|180
1600251900000|2020-09-16 10:25:00|13574.5|13568.5|13572.4|13569.4|13574.8|13570.2|13572.1|13567.5|184
1600252200000|2020-09-16 10:30:00|13572.2|13569.2|13573.1|13570.1|13575.3|13570.8|13572.1|13567.5|183
1600252500000|2020-09-16 10:35:00|13573|13570|13574.7|13568.7|13575|13570.9|13571.8|13567.3|149
1600252800000|2020-09-16 10:40:00|13574.5|13568.5|13574.8|13571.8|13577.9|13572.9|13573.1|13568.5|235
1600253100000|2020-09-16 10:45:00|13575|13572|13572.6|13569.6|13578.2|13573.7|13572.2|13568.1|229
1600253400000|2020-09-16 10:50:00|13572.5|13569.5|13569.7|13566.7|13573.8|13569.6|13569.7|13565.5|217
1600253700000|2020-09-16 10:55:00|13569.8|13566.8|13574.5|13568.5|13574.6|13569.3|13569.7|13565.3|176
1600254000000|2020-09-16 11:00:00|13574.6|13568.6|13572.5|13569.5|13575.8|13570.8|13572|13567.4|208
1600254300000|2020-09-16 11:05:00|13572.4|13569.4|13576.2|13573.2|13578.1|13573.7|13572.1|13567.6|207
1600254600000|2020-09-16 11:10:00|13577.7|13571.7|13577.1|13571.1|13578.5|13573.9|13575.5|13571|148
1600254900000|2020-09-16 11:15:00|13577.2|13571.2|13574.7|13568.7|13577.7|13573.1|13573|13568.4|163
1600255200000|2020-09-16 11:20:00|13574.3|13568.3|13575.2|13572.2|13577|13572.4|13572.9|13568.2|119
1600255500000|2020-09-16 11:25:00|13575.3|13572.3|13579.7|13573.7|13580.1|13574.7|13574.2|13569.5|158
1600255800000|2020-09-16 11:30:00|13579.8|13573.8|13581.9|13575.9|13581.9|13577.3|13577.9|13573.2|177
1600256100000|2020-09-16 11:35:00|13581.8|13575.8|13578.8|13572.8|13581.8|13576.9|13577.5|13572.7|154
1600256400000|2020-09-16 11:40:00|13578.9|13572.9|13574.2|13571.2|13578.9|13574|13574.1|13569.6|208
1600256700000|2020-09-16 11:45:00|13574.3|13571.3|13574.7|13571.7|13576.5|13571.9|13573.3|13568.9|137
1600257000000|2020-09-16 11:50:00|13574.6|13571.6|13577.4|13571.4|13578.5|13573.9|13574|13569.5|166
1600257300000|2020-09-16 11:55:00|13577.3|13571.3|13575.7|13569.7|13578.4|13573.8|13573.5|13568.6|174
1600257600000|2020-09-16 12:00:00|13575.6|13569.6|13572.9|13566.9|13575.6|13571.1|13571.4|13566.3|224
1600257900000|2020-09-16 12:05:00|13572.8|13566.8|13571|13568|13573.5|13568.6|13571|13566.1|227
1600258200000|2020-09-16 12:10:00|13570.9|13567.9|13576.2|13570.2|13576.2|13571.7|13570.4|13565.8|198
1600258500000|2020-09-16 12:15:00|13576.1|13570.1|13575.5|13572.5|13577.1|13572.6|13573.5|13569.3|144
1600258800000|2020-09-16 12:20:00|13575.4|13572.4|13572.8|13569.8|13577|13572.6|13572.4|13567.9|128
1600259100000|2020-09-16 12:25:00|13572.7|13569.7|13576.7|13567.8|13578.6|13571|13571.1|13566.6|232
1600259400000|2020-09-16 12:30:00|13576.6|13568|13577.5|13571.5|13578.5|13572.5|13571.9|13566.7|291
1600259700000|2020-09-16 12:35:00|13577.4|13571.4|13578.9|13572.9|13579.1|13574.4|13575.5|13570.7|251
1600260000000|2020-09-16 12:40:00|13578.8|13572.8|13575.2|13572.2|13580.2|13575.4|13575.2|13570.8|364
1600260300000|2020-09-16 12:45:00|13575.3|13572.3|13585.3|13579.3|13585.9|13581.8|13575.1|13571.4|335
1600260600000|2020-09-16 12:50:00|13585.2|13579.2|13580.7|13574.7|13585.2|13579.8|13578.6|13574.1|261
1600260900000|2020-09-16 12:55:00|13580.6|13574.6|13580|13574|13581.7|13577.1|13576.1|13571.6|350
1600261200000|2020-09-16 13:00:00|13579.9|13573.9|13578.5|13572.5|13581.4|13576.8|13576.5|13572|254
1600261500000|2020-09-16 13:05:00|13578.6|13572.6|13577|13571|13578.9|13574.6|13574.5|13569.9|297
1600261800000|2020-09-16 13:10:00|13577.1|13571.1|13579.7|13573.7|13579.7|13575|13574|13569.1|248
1600262100000|2020-09-16 13:15:00|13579.6|13573.6|13575.6|13572.6|13580|13575.7|13575.4|13570.9|233
1600262400000|2020-09-16 13:20:00|13575.5|13572.5|13577.8|13571.8|13579.5|13574.4|13575.5|13570.8|217
1600262700000|2020-09-16 13:25:00|13577.7|13571.7|13577.4|13574.4|13579.3|13574.8|13575.5|13571.1|228
1600263000000|2020-09-16 13:30:00|13577.2|13574.2|13579.8|13573.8|13581|13576.2|13577.2|13572.5|243
1600263300000|2020-09-16 13:35:00|13579.7|13573.7|13581.4|13575.4|13583.4|13578.9|13577.9|13572.8|277
1600263600000|2020-09-16 13:40:00|13581.3|13575.3|13584.5|13578.5|13584.6|13579.3|13577.7|13573.2|364
1600263900000|2020-09-16 13:45:00|13584.8|13578.8|13578.7|13575.7|13584.8|13580.2|13578.2|13573.6|246
1600264200000|2020-09-16 13:50:00|13578.8|13575.8|13582.1|13576.1|13583.6|13579|13578.8|13574.2|210
1600264500000|2020-09-16 13:55:00|13582.2|13576.2|13577.6|13571.6|13582.2|13577.5|13576.1|13570.1|272
1600264800000|2020-09-16 14:00:00|13577.7|13571.7|13576.9|13570.9|13580.8|13575|13575.2|13570.6|299
1600265100000|2020-09-16 14:05:00|13577|13571|13576.3|13573.3|13580.5|13575.7|13576.1|13571|384
1600265400000|2020-09-16 14:10:00|13576.2|13573.2|13578.4|13572.4|13579.3|13574.8|13575.1|13570.4|284
1600265700000|2020-09-16 14:15:00|13578.5|13572.5|13581.9|13578.9|13584.4|13580|13576.1|13571.3|336
1600266000000|2020-09-16 14:20:00|13581.8|13578.8|13588.9|13582.9|13590.5|13585|13581.5|13577|436
1600266300000|2020-09-16 14:25:00|13588.5|13582.5|13595|13589|13596.4|13590.6|13588|13582.5|385
1600266600000|2020-09-16 14:30:00|13594.8|13588.8|13587|13584|13594.8|13588.8|13586.7|13580.9|413
1600266900000|2020-09-16 14:35:00|13586.9|13583.9|13584.1|13578.1|13590.1|13585.4|13581.9|13577|357
1600267200000|2020-09-16 14:40:00|13584|13578|13581.2|13575.2|13584|13578.1|13579|13573.4|333
1600267500000|2020-09-16 14:45:00|13581.1|13575.1|13581.3|13575.3|13582|13576.4|13577.8|13573|267
1600267800000|2020-09-16 14:50:00|13581.4|13575.4|13581.4|13575.4|13581.9|13576.5|13577.8|13573.3|232
1600268100000|2020-09-16 14:55:00|13581.5|13575.5|13574|13568|13581.8|13577.4|13573.4|13567.4|309
1600268400000|2020-09-16 15:00:00|13573.9|13567.9|13571.1|13565.1|13576.4|13571.8|13571.1|13565.1|395
1600268700000|2020-09-16 15:05:00|13571.2|13565.2|13573.3|13567.3|13574.1|13569.2|13570|13565.2|253
1600269000000|2020-09-16 15:10:00|13573.4|13567.4|13571.9|13565.9|13575.3|13570.9|13570.4|13565.5|245
1600269300000|2020-09-16 15:15:00|13571.8|13565.8|13571.3|13565.3|13571.9|13566.7|13568.5|13564.1|238
1600269600000|2020-09-16 15:20:00|13571.2|13565.2|13569.3|13566.3|13572.9|13568.2|13569.1|13564.9|224
1600269900000|2020-09-16 15:25:00|13569.2|13566.2|13571.1|13565.1|13573.1|13568.7|13569.1|13564.5|197
1600270200000|2020-09-16 15:30:00|13571.2|13565.2|13571|13565|13573.2|13568.4|13567.8|13563.5|289
1600270500000|2020-09-16 15:35:00|13570.9|13564.9|13572.6|13569.6|13573.8|13569.8|13569.5|13564.4|341
1600270800000|2020-09-16 15:40:00|13574|13568|13575.9|13569.9|13576.1|13571.6|13571.9|13567.5|262
1600271100000|2020-09-16 15:45:00|13576|13570|13576.3|13570.3|13577.1|13572.4|13573.7|13569|249
1600271400000|2020-09-16 15:50:00|13576.4|13570.4|13577.7|13571.7|13577.9|13573.6|13574.7|13569.9|240
1600271700000|2020-09-16 15:55:00|13576.1|13573.1|13575.3|13572.3|13578.8|13574.3|13575.3|13571.3|180
1600272000000|2020-09-16 16:00:00|13575.2|13572.2|13576.4|13570.4|13576.9|13572.5|13574|13569.3|243
1600272300000|2020-09-16 16:05:00|13576.3|13570.3|13574|13568|13576.9|13572.5|13571.7|13567.2|208
1600272600000|2020-09-16 16:10:00|13572.7|13569.7|13574.8|13568.8|13575|13569.9|13571.6|13566.9|217
1600272900000|2020-09-16 16:15:00|13574.9|13568.9|13575.3|13569.3|13575.8|13571.5|13573.2|13568.9|156
1600273200000|2020-09-16 16:20:00|13575.4|13569.4|13575|13569|13575.6|13570.9|13572.6|13568.2|180
1600273500000|2020-09-16 16:25:00|13574.9|13568.9|13571.7|13568.7|13575|13570.5|13571.7|13567.2|119
1600273800000|2020-09-16 16:30:00|13571.9|13568.9|13573.6|13567.6|13573.8|13569.1|13570.7|13566.3|209
1600274100000|2020-09-16 16:35:00|13573.7|13567.7|13572.1|13569.1|13574.1|13569.5|13571.4|13566.9|140
1600274400000|2020-09-16 16:40:00|13572|13569|13574.4|13568.4|13574.9|13570.4|13571.5|13567|167
1600274700000|2020-09-16 16:45:00|13574.3|13568.3|13578.3|13572.3|13578.5|13574|13572.8|13568.3|232
1600275000000|2020-09-16 16:50:00|13578.5|13572.5|13578.7|13572.7|13580.2|13575.5|13577.2|13572.1|174
1600275300000|2020-09-16 16:55:00|13578.8|13572.8|13576.2|13570.2|13578.9|13574.2|13575.1|13569.7|196
1600275600000|2020-09-16 17:00:00|13574.5|13571.5|13575|13569|13576.5|13572|13573.1|13568.1|270
1600275900000|2020-09-16 17:05:00|13574.9|13568.9|13575.6|13569.6|13576.4|13571.8|13573.1|13568.5|169
1600276200000|2020-09-16 17:10:00|13575.3|13569.3|13573.1|13570.1|13577.7|13571.7|13572.6|13568.2|200
1600276500000|2020-09-16 17:15:00|13574.5|13568.5|13574.9|13571.9|13576.8|13572.1|13573.3|13568.3|237
1600276800000|2020-09-16 17:20:00|13574.8|13571.8|13575.7|13569.7|13576.3|13571.8|13573.3|13568.7|191
1600277100000|2020-09-16 17:25:00|13575.6|13569.6|13582|13576|13582.2|13577.6|13573.9|13569.2|391
1600277400000|2020-09-16 17:30:00|13582.1|13576.1|13582|13576|13585.1|13579.9|13580.4|13574.4|344
1600277700000|2020-09-16 17:35:00|13581.9|13575.9|13583.6|13577.6|13587.3|13581.3|13581.9|13575.9|419
1600278000000|2020-09-16 17:40:00|13583.5|13577.5|13583.9|13577.9|13585.4|13579.9|13582.2|13576.5|261
1600278300000|2020-09-16 17:45:00|13584|13578|13583|13577|13586.7|13582|13582.8|13576.8|233
1600278600000|2020-09-16 17:50:00|13583.1|13577.1|13580.4|13574.4|13583.3|13578.5|13580|13574|309
1600278900000|2020-09-16 17:55:00|13580.3|13574.3|13593.9|13577.9|13594.2|13578.2|13580.3|13572.7|251
1600279200000|2020-09-16 18:00:00|13595|13579|13575.9|13569.9|13598.7|13585.2|13575.6|13564.9|546
1600279500000|2020-09-16 18:05:00|13575.8|13569.8|13592.4|13586.4|13593.6|13587.2|13575.7|13569.7|478
1600279800000|2020-09-16 18:10:00|13592.1|13586.1|13581.2|13575.2|13595.6|13589.6|13578.5|13572.5|741
1600280100000|2020-09-16 18:15:00|13581.3|13575.3|13580.3|13574.3|13582.4|13576.4|13578.3|13572.3|486
1600280400000|2020-09-16 18:20:00|13580.2|13574.2|13578.6|13572.6|13580.4|13574.4|13577.1|13571.1|444
1600280700000|2020-09-16 18:25:00|13578.8|13572.8|13580.7|13574.7|13582.2|13576.2|13575.9|13569.9|532
1600281000000|2020-09-16 18:30:00|13579.8|13573.8|13581.7|13575.7|13589|13583|13578|13572|604
1600281300000|2020-09-16 18:35:00|13581.6|13575.6|13569.1|13563.1|13585|13579|13567|13561|675
1600281600000|2020-09-16 18:40:00|13569.2|13563.2|13582|13576|13582.8|13576.8|13567|13561|678
1600281900000|2020-09-16 18:45:00|13582.4|13576.4|13583.7|13577.7|13588.2|13582.2|13580.6|13574.6|693
1600282200000|2020-09-16 18:50:00|13583.9|13577.9|13596.1|13590.1|13600|13594|13583|13577|630
1600282500000|2020-09-16 18:55:00|13596.2|13590.2|13594.9|13588.9|13600.1|13594.1|13592.5|13586.5|699
1600282800000|2020-09-16 19:00:00|13594.8|13588.8|13581|13575|13595.2|13589.2|13579.9|13573.9|638
1600283100000|2020-09-16 19:05:00|13581.2|13575.2|13586.9|13580.9|13588.9|13582.9|13581.1|13575.1|614
1600283400000|2020-09-16 19:10:00|13587|13581|13591.2|13585.2|13596.1|13590.1|13586.1|13580.1|700
1600283700000|2020-09-16 19:15:00|13591|13585|13590.6|13584.6|13595.4|13589.4|13590.5|13584.5|643
1600284000000|2020-09-16 19:20:00|13590.9|13584.9|13592.8|13586.8|13592.9|13586.9|13587.8|13581.8|559
1600284300000|2020-09-16 19:25:00|13592.7|13586.7|13597.3|13591.3|13597.3|13591.3|13591.7|13585.7|497
1600284600000|2020-09-16 19:30:00|13597.2|13591.2|13600.6|13594.6|13602.6|13596.8|13596.7|13590.7|513
1600284900000|2020-09-16 19:35:00|13600.5|13594.5|13600|13594|13601.1|13595.1|13596.1|13590.1|458
1600285200000|2020-09-16 19:40:00|13599.8|13593.8|13598.1|13592.1|13602.5|13596.5|13596.9|13590.9|415
1600285500000|2020-09-16 19:45:00|13598.2|13592.2|13596.8|13590.8|13598.2|13592.2|13592.8|13586.8|316
1600285800000|2020-09-16 19:50:00|13596.4|13590.4|13598.1|13592.1|13599.1|13593.1|13595.4|13589.4|361
1600286100000|2020-09-16 19:55:00|13597.9|13591.9|13599.7|13593.7|13600.6|13594.6|13595|13589|397
1600286400000|2020-09-16 20:00:00|13599.6|13593.6|13597.7|13591.7|13599.6|13593.6|13596.8|13590.8|229
1600286700000|2020-09-16 20:05:00|13597.5|13591.5|13597|13591|13597.8|13591.8|13596.9|13590.9|143
1600287000000|2020-09-16 20:10:00|13596.9|13590.9|13595.2|13589.2|13597.4|13591.4|13595.1|13589.1|157
1600287300000|2020-09-16 20:15:00|13595.1|13589.1|13596.9|13590.9|13596.9|13590.9|13594.8|13588.8|103
1600287600000|2020-09-16 20:20:00|13596.8|13590.8|13597.8|13591.8|13597.8|13591.8|13596.7|13590.7|83
1600287900000|2020-09-16 20:25:00|13597.7|13591.7|13597.9|13591.9|13598.7|13592.7|13596|13590|104
1600288200000|2020-09-16 20:30:00|13597.6|13591.6|13594|13588|13598.4|13592.4|13594|13588|154
1600288500000|2020-09-16 20:35:00|13593.9|13587.9|13594.1|13588.1|13594.9|13588.9|13593.7|13587.7|94
1600288800000|2020-09-16 20:40:00|13594.2|13588.2|13591.6|13585.6|13594.3|13588.3|13591.6|13585.6|144
1600289100000|2020-09-16 20:45:00|13591.5|13585.5|13588.5|13582.5|13591.5|13585.5|13587.7|13581.7|199
1600289400000|2020-09-16 20:50:00|13588.4|13582.4|13588.3|13582.3|13588.7|13582.7|13587.3|13581.3|156
1600289700000|2020-09-16 20:55:00|13588.5|13582.5|13589.5|13583.5|13589.6|13583.6|13587.3|13581.3|199
1600290000000|2020-09-16 21:00:00|13588.9|13582.9|13593.2|13579.1|13594.4|13582.9|13588.7|13578.3|27
1600290300000|2020-09-16 21:05:00|13594.1|13578.1|13593.9|13581.1|13596.8|13581.1|13590|13576|85
1600290600000|2020-09-16 21:10:00|13594.7|13578.7|13589.1|13573.1|13596.5|13580.6|13588.6|13572.6|110
1600290900000|2020-09-16 21:15:00|13589.6|13573.6|13590.6|13574.6|13593.4|13577.4|13585|13569|114
1600291200000|2020-09-16 21:20:00|13591.2|13575.2|13587|13571|13591.6|13575.6|13584.1|13568.1|107
1600291500000|2020-09-16 21:25:00|13588.1|13572.1|13587.1|13571.1|13591.2|13575.2|13585.2|13569.2|98
1600291800000|2020-09-16 21:30:00|13587.3|13571.3|13588.4|13572.4|13589.4|13573.4|13584.2|13568.2|155
1600292100000|2020-09-16 21:35:00|13587.7|13571.7|13588.6|13572.6|13590.3|13574.3|13586.4|13570.4|211
1600292400000|2020-09-16 21:40:00|13588.3|13572.3|13588.8|13572.8|13589.1|13573.1|13584.5|13568.5|135
1600292700000|2020-09-16 21:45:00|13587.3|13571.3|13586.4|13570.4|13587.9|13571.9|13583.1|13567.1|214
1600293000000|2020-09-16 21:50:00|13587.4|13571.4|13589.6|13573.6|13590.9|13574.9|13580.6|13564.6|189
1600293300000|2020-09-16 21:55:00|13592.4|13576.4|13591|13575|13593.5|13577.5|13586.3|13570.3|123
1600293600000|2020-09-16 22:00:00|13591.3|13575.3|13587.8|13571.8|13591.9|13575.9|13587.8|13571.8|286
1600293900000|2020-09-16 22:05:00|13587.9|13571.9|13585|13569|13589.4|13573.4|13583.3|13567.3|284
1600294200000|2020-09-16 22:10:00|13584.5|13568.5|13579.3|13566.7|13588.3|13573.2|13578.7|13566.2|272
1600294500000|2020-09-16 22:15:00|13579.2|13566.6|13585.2|13577.9|13589.9|13580.1|13578.4|13566.6|248
1600294800000|2020-09-16 22:20:00|13585.3|13577.7|13584.5|13578.3|13585.7|13579|13583.4|13576.3|407
1600295100000|2020-09-16 22:25:00|13584.4|13578.4|13584.4|13578.4|13584.8|13578.8|13583.3|13577.3|230
1600295400000|2020-09-16 22:30:00|13584.2|13578.2|13583.6|13577.6|13585|13579|13583|13577|372
1600295700000|2020-09-16 22:35:00|13583.7|13577.7|13584.5|13578.5|13584.8|13578.8|13583.4|13577.4|247
1600296000000|2020-09-16 22:40:00|13584.4|13578.4|13583.9|13577.4|13587.4|13579.6|13583.1|13573.7|211
1600296300000|2020-09-16 22:45:00|13584.4|13578|13585.2|13579.2|13587.4|13580.7|13583.9|13574.8|315
1600296600000|2020-09-16 22:50:00|13585|13579|13586.6|13580.6|13587.7|13581.7|13584.6|13578.6|334
1600296900000|2020-09-16 22:55:00|13586.9|13580.9|13586.2|13580.2|13586.9|13580.9|13585.1|13579.1|350
1600297200000|2020-09-16 23:00:00|13586.1|13580.1|13587.3|13581.3|13587.3|13581.3|13584.3|13578.3|289
1600297500000|2020-09-16 23:05:00|13587.4|13581.4|13589.3|13583.3|13590.5|13584.5|13587.2|13581.2|269
1600297800000|2020-09-16 23:10:00|13589.4|13583.4|13589.4|13583.4|13589.9|13583.9|13587.3|13581.3|306
1600298100000|2020-09-16 23:15:00|13589.3|13583.3|13589.3|13583.3|13589.6|13583.6|13588.1|13582.1|295
1600298400000|2020-09-16 23:20:00|13589.2|13583.2|13590.5|13584.5|13590.6|13585|13587.8|13582.7|163
1600298700000|2020-09-16 23:25:00|13590.4|13584.4|13591.2|13585.2|13591.8|13586.8|13589.4|13583.4|195
1600299000000|2020-09-16 23:30:00|13591.3|13585.3|13589.9|13583.9|13591.5|13585.5|13589.7|13583.7|223
1600299300000|2020-09-16 23:35:00|13590|13584|13592.6|13586.6|13593|13587|13589.5|13583.5|253
1600299600000|2020-09-16 23:40:00|13592.5|13586.5|13591.7|13585.7|13592.6|13586.6|13590.9|13584.9|379
1600299900000|2020-09-16 23:45:00|13591.8|13585.8|13590.6|13584.6|13593.5|13587.5|13590.6|13584.6|435
1600300200000|2020-09-16 23:50:00|13590.7|13584.7|13592.3|13586.3|13593.2|13587.2|13590.5|13584.5|256
1600300500000|2020-09-16 23:55:00|13592.2|13586.2|13595.5|13589.5|13597|13591|13592.2|13586.2|316
1600300800000|2020-09-17 00:00:00|13595.7|13589.7|13598.4|13592.4|13599.9|13594.9|13592.5|13588.1|438
1600301100000|2020-09-17 00:05:00|13598.6|13592.6|13599.8|13593.8|13600.3|13595.7|13595.9|13591.2|521
1600301400000|2020-09-17 00:10:00|13599.6|13593.6|13598.4|13595.4|13601.5|13597.4|13597.5|13592.7|285
1600301700000|2020-09-17 00:15:00|13599.9|13593.9|13602.1|13596.1|13602.7|13598.2|13597.8|13593.2|423
1600302000000|2020-09-17 00:20:00|13602.2|13596.2|13608.3|13602.3|13608.5|13604.2|13600.9|13596.2|449
1600302300000|2020-09-17 00:25:00|13608.4|13602.4|13607.4|13601.4|13610.2|13605.1|13603|13598.4|448
1600302600000|2020-09-17 00:30:00|13607.3|13601.3|13610.2|13607.2|13611.5|13607.3|13602.5|13597.2|483
1600302900000|2020-09-17 00:35:00|13610.1|13607.1|13610.9|13607.9|13611.5|13607.9|13608.2|13603.9|382
1600303200000|2020-09-17 00:40:00|13610.8|13607.8|13605.4|13599.4|13611|13607.8|13602.9|13598.1|514
1600303500000|2020-09-17 00:45:00|13605.3|13599.3|13603.9|13600.9|13606.5|13602.1|13602.5|13597.4|396
1600303800000|2020-09-17 00:50:00|13604.1|13601.1|13603.8|13600.8|13606.1|13602|13601.8|13596.9|414
1600304100000|2020-09-17 00:55:00|13603.9|13600.9|13602.4|13599.4|13605.7|13601.2|13601.5|13596.8|390
1600304400000|2020-09-17 01:00:00|13602.5|13599.5|13603|13597|13603.7|13600.1|13598.8|13595.6|410
1600304700000|2020-09-17 01:05:00|13601.5|13598.5|13601.3|13598.3|13604.6|13600.1|13600|13595.3|403
1600305000000|2020-09-17 01:10:00|13602.7|13596.7|13603.5|13597.5|13604.3|13599.9|13599.8|13595.6|384
1600305300000|2020-09-17 01:15:00|13603.6|13597.6|13598.8|13592.8|13603.6|13597.6|13595.9|13591.7|393
1600305600000|2020-09-17 01:20:00|13597.3|13594.3|13599.8|13596.8|13602.7|13598.3|13597.2|13592.9|284
1600305900000|2020-09-17 01:25:00|13599.6|13596.6|13598.5|13592.5|13600.6|13596.8|13597.4|13592.3|244
1600306200000|2020-09-17 01:30:00|13598.1|13592.1|13591.1|13585.1|13598.1|13592.1|13589.5|13584.6|568
1600306500000|2020-09-17 01:35:00|13591.2|13585.2|13598|13595|13600.2|13595.7|13589.8|13585|506
1600306800000|2020-09-17 01:40:00|13597.9|13594.9|13602.4|13599.4|13605.3|13600.8|13597.5|13593.4|339
1600307100000|2020-09-17 01:45:00|13602.3|13599.3|13608.3|13605.3|13611.7|13607|13602.3|13598|517
1600307400000|2020-09-17 01:50:00|13608.1|13605.1|13615.9|13609.9|13619.2|13614.5|13608.1|13604.5|547
1600307700000|2020-09-17 01:55:00|13616|13610|13622.1|13616.1|13624.8|13620.1|13614.9|13609.9|653
1600308000000|2020-09-17 02:00:00|13622|13616|13621.6|13615.6|13623.8|13619.5|13617.1|13612.5|616
1600308300000|2020-09-17 02:05:00|13621.7|13615.7|13617.1|13611.1|13623.8|13619.2|13614.2|13609.5|532
1600308600000|2020-09-17 02:10:00|13615.5|13612.5|13616.8|13610.8|13617.6|13612.8|13612.5|13608|375
1600308900000|2020-09-17 02:15:00|13614.9|13611.9|13615.8|13609.8|13617.7|13613.2|13610.6|13606.2|593
1600309200000|2020-09-17 02:20:00|13615.9|13609.9|13614.6|13611.6|13617.5|13613|13613.2|13608.8|497
1600309500000|2020-09-17 02:25:00|13614.7|13611.7|13616.9|13613.9|13620.6|13616.1|13614.6|13610.9|396
1600309800000|2020-09-17 02:30:00|13617|13614|13614.1|13611.1|13618.4|13614.3|13614|13609.4|231
1600310100000|2020-09-17 02:35:00|13614|13611|13612.2|13609.2|13614.8|13611.1|13611.8|13607.3|113
1600310400000|2020-09-17 02:40:00|13612.1|13609.1|13612.2|13609.2|13612.4|13609.4|13612|13609|69
1600310700000|2020-09-17 02:45:00|13612.4|13609.4|13615|13612|13616.8|13612.5|13612.2|13608.7|127
1600311000000|2020-09-17 02:50:00|13615.1|13612.1|13615.9|13612.9|13616.2|13613.2|13614.8|13611.8|112
1600311300000|2020-09-17 02:55:00|13616|13613|13612.6|13609.6|13616|13613|13612|13607.8|369
1600311600000|2020-09-17 03:00:00|13612.9|13609.9|13614.6|13611.6|13616.2|13612.1|13612.4|13608.9|410
1600311900000|2020-09-17 03:05:00|13614.7|13611.7|13615.9|13612.9|13617.1|13613.2|13614.1|13609.6|291
1600312200000|2020-09-17 03:10:00|13616|13613|13620.6|13617.6|13621.1|13617.9|13615.4|13611|442
1600312500000|2020-09-17 03:15:00|13620.7|13617.7|13630.1|13624.1|13631.4|13626.9|13620.1|13615.7|447
1600312800000|2020-09-17 03:20:00|13630|13624|13623.5|13620.5|13631.4|13626.7|13622.7|13618.4|454
1600313100000|2020-09-17 03:25:00|13623.6|13620.6|13625.1|13622.1|13627.6|13623|13623|13618.7|462
1600313400000|2020-09-17 03:30:00|13625|13622|13627|13621|13629.1|13624.1|13623.7|13619.2|555
1600313700000|2020-09-17 03:35:00|13625.5|13622.5|13627.2|13624.2|13628.5|13624.9|13624.3|13620|492
1600314000000|2020-09-17 03:40:00|13627.3|13624.3|13625.2|13622.2|13630|13625.6|13624.3|13619.9|333
1600314300000|2020-09-17 03:45:00|13625.3|13622.3|13624.9|13621.9|13627.1|13623.6|13623.7|13619.7|328
1600314600000|2020-09-17 03:50:00|13624.8|13621.8|13624.9|13621.9|13627.3|13623|13624.6|13620|259
1600314900000|2020-09-17 03:55:00|13624.8|13621.8|13629.1|13626.1|13630.7|13626.4|13624.7|13620.6|290
1600315200000|2020-09-17 04:00:00|13629.3|13626.3|13631.2|13625.2|13632|13627.9|13628.5|13624.5|295
1600315500000|2020-09-17 04:05:00|13631.3|13625.3|13628.8|13625.8|13631.3|13627.9|13628.4|13623.9|252
1600315800000|2020-09-17 04:10:00|13628.9|13625.9|13628.9|13625.9|13631.3|13627|13628|13623.9|373
1600316100000|2020-09-17 04:15:00|13628.7|13625.7|13627.9|13624.9|13630.5|13626|13627.9|13623.6|271
1600316400000|2020-09-17 04:20:00|13627.8|13624.8|13627.4|13624.4|13629.6|13625.6|13627.4|13623.6|134
1600316700000|2020-09-17 04:25:00|13627.5|13624.5|13626.2|13623.2|13627.5|13624.5|13625.6|13621.3|177
1600317000000|2020-09-17 04:30:00|13626.1|13623.1|13625.1|13622.1|13626.6|13623.2|13625|13620.5|185
1600317300000|2020-09-17 04:35:00|13625.2|13622.2|13626.5|13623.5|13628.5|13624|13625.1|13622.1|186
1600317600000|2020-09-17 04:40:00|13626.6|13623.6|13626.5|13623.5|13628|13623.9|13625.7|13621.6|211
1600317900000|2020-09-17 04:45:00|13626.6|13623.6|13624.7|13621.7|13627.9|13623.7|13623.5|13620|204
1600318200000|2020-09-17 04:50:00|13624.8|13621.8|13626.7|13623.7|13628.4|13623.9|13624.6|13621.6|238
1600318500000|2020-09-17 04:55:00|13626.6|13623.6|13625.9|13622.9|13628.2|13623.9|13625.6|13622.2|152
1600318800000|2020-09-17 05:00:00|13625.8|13622.8|13624.4|13621.4|13628.1|13625.1|13623.8|13620.8|308
1600319100000|2020-09-17 05:05:00|13624.3|13621.3|13622.7|13619.7|13624.3|13621.3|13620.9|13616.6|214
1600319400000|2020-09-17 05:10:00|13622.6|13619.6|13619.7|13616.7|13625.4|13620.9|13619.6|13616.4|308
1600319700000|2020-09-17 05:15:00|13619.8|13616.8|13618.9|13615.9|13620.6|13617|13617.2|13613.2|350
1600320000000|2020-09-17 05:20:00|13619|13616|13619.5|13616.5|13621.1|13617.1|13618.5|13614.6|260
1600320300000|2020-09-17 05:25:00|13619.4|13616.4|13615.6|13612.6|13619.6|13616.6|13614.8|13611.8|279
1600320600000|2020-09-17 05:30:00|13615.4|13612.4|13617.5|13614.5|13620.9|13617.2|13614.8|13611.8|316
1600320900000|2020-09-17 05:35:00|13617.6|13614.6|13619.4|13616.4|13622.2|13617.6|13615.3|13610.9|352
1600321200000|2020-09-17 05:40:00|13619.1|13616.1|13616.9|13613.9|13620.5|13616.1|13615.9|13611.3|374
1600321500000|2020-09-17 05:45:00|13616.8|13613.8|13616.4|13613.4|13619.7|13615.3|13615.8|13611.5|322
1600321800000|2020-09-17 05:50:00|13616.5|13613.5|13617.4|13614.4|13620.5|13616.2|13616.5|13612.3|332
1600322100000|2020-09-17 05:55:00|13617.5|13614.5|13616.2|13610.2|13617.8|13614.6|13614.5|13610.1|356
1600322400000|2020-09-17 06:00:00|13616.1|13610.1|13614.4|13611.4|13619.3|13614.5|13614.2|13610.1|294
1600322700000|2020-09-17 06:05:00|13614.5|13611.5|13618.5|13615.5|13620.1|13616.2|13614.3|13610.5|405
1600323000000|2020-09-17 06:10:00|13618.6|13615.6|13620.8|13617.8|13623.1|13618.6|13618|13615|296
1600323300000|2020-09-17 06:15:00|13620.9|13617.9|13622.1|13619.1|13625.8|13622.4|13620.8|13616.6|385
1600323600000|2020-09-17 06:20:00|13622.2|13619.2|13621.8|13618.8|13625.9|13621.4|13621.5|13617.4|308
1600323900000|2020-09-17 06:25:00|13621.7|13618.7|13620.9|13617.9|13625.9|13621.4|13618.8|13615.3|311
1600324200000|2020-09-17 06:30:00|13621.1|13618.1|13619.5|13613.5|13623.9|13619.8|13618.8|13613.5|345
1600324500000|2020-09-17 06:35:00|13619.6|13613.6|13620.5|13617.5|13621.5|13617.5|13617.5|13613.1|352
1600324800000|2020-09-17 06:40:00|13620.4|13617.4|13616.8|13610.8|13622.4|13617.8|13614.5|13610|476
1600325100000|2020-09-17 06:45:00|13617.1|13611.1|13614.6|13608.6|13617.2|13612.6|13612.1|13607.8|347
1600325400000|2020-09-17 06:50:00|13614.7|13608.7|13614.3|13611.3|13615.8|13611.3|13612|13607.6|297
1600325700000|2020-09-17 06:55:00|13614.2|13611.2|13611.4|13608.4|13616|13611.6|13610.9|13606.5|339
1600326000000|2020-09-17 07:00:00|13611|13608|13611.2|13608.2|13614.7|13610.2|13609.6|13605.3|402
1600326300000|2020-09-17 07:05:00|13611.5|13608.5|13607.7|13604.7|13614.7|13609.9|13605.9|13601.5|381
1600326600000|2020-09-17 07:10:00|13607.8|13604.8|13608.4|13605.4|13610|13605.7|13605.5|13601.1|357
1600326900000|2020-09-17 07:15:00|13608.3|13605.3|13608.6|13605.6|13610.4|13606|13607|13602.4|346
1600327200000|2020-09-17 07:20:00|13608.5|13605.5|13606.8|13603.8|13611.2|13607.1|13606.5|13602|419
1600327500000|2020-09-17 07:25:00|13606.9|13603.9|13606.4|13603.4|13609.1|13604.5|13604.8|13600.4|414
1600327800000|2020-09-17 07:30:00|13606.2|13603.2|13603.7|13600.7|13606.8|13603.3|13603|13598.4|357
1600328100000|2020-09-17 07:35:00|13605.2|13599.2|13604.8|13598.8|13606.5|13602|13602.8|13598.3|390
1600328400000|2020-09-17 07:40:00|13604.9|13598.9|13605.9|13599.9|13607.7|13603.3|13602.9|13598.6|289
1600328700000|2020-09-17 07:45:00|13605.8|13599.8|13607.9|13604.9|13609.4|13605.1|13604.2|13599.6|348
1600329000000|2020-09-17 07:50:00|13607.8|13604.8|13603.3|13600.3|13608.9|13604.9|13603.3|13598.9|377
1600329300000|2020-09-17 07:55:00|13603.4|13600.4|13604.6|13598.6|13605.5|13601.1|13602.5|13598.3|356
1600329600000|2020-09-17 08:00:00|13604.4|13598.4|13601.6|13598.6|13604.9|13600|13601|13596.6|381
1600329900000|2020-09-17 08:05:00|13601.7|13598.7|13603|13597|13605.1|13601.1|13600.5|13596.4|363
1600330200000|2020-09-17 08:10:00|13601.6|13598.6|13603.8|13600.8|13605.1|13601.1|13598.8|13594.5|397
1600330500000|2020-09-17 08:15:00|13603.5|13600.5|13601.6|13598.6|13604.9|13600.5|13600.1|13595.6|372
1600330800000|2020-09-17 08:20:00|13601.5|13598.5|13599.4|13596.4|13603.6|13599.2|13599.4|13595|353
1600331100000|2020-09-17 08:25:00|13599.3|13596.3|13598.1|13595.1|13601.7|13597.6|13598.1|13593.5|314
1600331400000|2020-09-17 08:30:00|13598.2|13595.2|13600.5|13597.5|13602.5|13597.9|13596.6|13592.1|311
1600331700000|2020-09-17 08:35:00|13600.6|13597.6|13600|13597|13603|13598.6|13599.6|13595.4|258
1600332000000|2020-09-17 08:40:00|13599.9|13596.9|13598.4|13595.4|13600.7|13597|13598|13593.8|272
1600332300000|2020-09-17 08:45:00|13598.3|13595.3|13598.9|13595.9|13600.5|13596.1|13597.2|13593.2|228
1600332600000|2020-09-17 08:50:00|13598.8|13595.8|13597.3|13594.3|13599|13596|13596.8|13592.4|240
1600332900000|2020-09-17 08:55:00|13597.4|13594.4|13597.8|13594.8|13599.4|13595.6|13596.7|13593.4|160
1600333200000|2020-09-17 09:00:00|13597.9|13594.9|13596.4|13593.4|13598.8|13595.3|13595|13591.5|224
1600333500000|2020-09-17 09:05:00|13596.3|13593.3|13600.3|13597.3|13601.9|13598.1|13595.9|13591.6|357
1600333800000|2020-09-17 09:10:00|13600.4|13597.4|13598.7|13595.7|13602.4|13598|13597.6|13593.2|292
1600334100000|2020-09-17 09:15:00|13598.8|13595.8|13604.3|13598.3|13604.7|13600.2|13598.7|13594.2|295
1600334400000|2020-09-17 09:20:00|13604.4|13598.4|13604.6|13598.6|13606.4|13601.8|13601.2|13596.7|391
1600334700000|2020-09-17 09:25:00|13604.7|13598.7|13608.1|13602.1|13608.4|13604|13603.1|13598.5|295
1600335000000|2020-09-17 09:30:00|13607.9|13601.9|13604.3|13598.3|13608.1|13603.5|13602.5|13597.9|342
1600335300000|2020-09-17 09:35:00|13602.7|13599.7|13598.8|13595.8|13603.8|13599.8|13598.6|13594.1|264
1600335600000|2020-09-17 09:40:00|13598.7|13595.7|13596.3|13593.3|13600.9|13597|13596.3|13592.1|249
1600335900000|2020-09-17 09:45:00|13596.4|13593.4|13596.8|13593.8|13599.7|13595.3|13596.2|13592.4|212
1600336200000|2020-09-17 09:50:00|13597.1|13594.1|13598.6|13592.6|13598.7|13594.2|13595.4|13590.9|228
1600336500000|2020-09-17 09:55:00|13598.5|13592.5|13595.4|13592.4|13598.8|13594.3|13594.1|13589.6|298
1600336800000|2020-09-17 10:00:00|13595.5|13592.5|13595|13592|13597|13592.6|13594.1|13589.8|238
1600337100000|2020-09-17 10:05:00|13594.9|13591.9|13594.6|13591.6|13597.1|13592.5|13592.7|13588.5|273
1600337400000|2020-09-17 10:10:00|13594.8|13591.8|13598.2|13592.2|13598.7|13594.1|13594.7|13590.3|262
1600337700000|2020-09-17 10:15:00|13598.3|13592.3|13597.9|13594.9|13599.2|13595|13594.9|13590.3|273
1600338000000|2020-09-17 10:20:00|13597.8|13594.8|13598.9|13592.9|13600.4|13596|13596.7|13592|279
1600338300000|2020-09-17 10:25:00|13599|13593|13597.9|13594.9|13599.7|13595.1|13596.7|13592.2|189
1600338600000|2020-09-17 10:30:00|13597.7|13594.7|13598.3|13595.3|13599.6|13595.3|13595.9|13591.4|239
1600338900000|2020-09-17 10:35:00|13598.2|13595.2|13598.9|13595.9|13600.6|13596.3|13597.4|13593|233
1600339200000|2020-09-17 10:40:00|13598.8|13595.8|13597.8|13594.8|13600.7|13596.5|13597.2|13592.4|229
1600339500000|2020-09-17 10:45:00|13599.5|13593.5|13600.2|13594.2|13602.3|13597.8|13597.9|13593.5|210
1600339800000|2020-09-17 10:50:00|13600.3|13594.3|13594.7|13591.7|13600.4|13595.9|13594.1|13589.8|281
1600340100000|2020-09-17 10:55:00|13594.8|13591.8|13600|13594|13600.2|13595.5|13594.6|13590.9|186
1600340400000|2020-09-17 11:00:00|13599.9|13593.9|13603.9|13597.9|13604.4|13598.4|13597.7|13592.9|276
1600340700000|2020-09-17 11:05:00|13603.8|13597.8|13603.9|13597.9|13606.2|13600.4|13601|13596.4|494
1600341000000|2020-09-17 11:10:00|13604|13598|13599.1|13593.1|13604.3|13599.9|13598.3|13593|317
1600341300000|2020-09-17 11:15:00|13599.2|13593.2|13598.3|13592.3|13599.2|13594.1|13595.2|13590.2|335
1600341600000|2020-09-17 11:20:00|13598.4|13592.4|13599.2|13593.2|13600|13595.7|13595.2|13590.8|271
1600341900000|2020-09-17 11:25:00|13599.3|13593.3|13598.9|13592.9|13599.4|13594.8|13596.5|13591|313
1600342200000|2020-09-17 11:30:00|13599|13593|13598|13592|13599.4|13594.8|13595.6|13590.9|257
1600342500000|2020-09-17 11:35:00|13597.9|13591.9|13598.1|13592.1|13598.6|13594|13595.3|13590.3|220
1600342800000|2020-09-17 11:40:00|13598.2|13592.2|13599.6|13593.6|13599.9|13595.2|13596.6|13592.1|301
1600343100000|2020-09-17 11:45:00|13599.5|13593.5|13595.1|13592.1|13599.8|13594.7|13594.5|13590|232
1600343400000|2020-09-17 11:50:00|13595.2|13592.2|13593.9|13587.9|13597.6|13592.6|13593.7|13587.7|277
1600343700000|2020-09-17 11:55:00|13593.8|13587.8|13594|13588|13594.8|13588.8|13592.6|13586.6|237
1600344000000|2020-09-17 12:00:00|13594.1|13588.1|13597.8|13591.8|13598.9|13594.3|13592.6|13587.9|351
1600344300000|2020-09-17 12:05:00|13597.7|13591.7|13600.8|13597.8|13602.4|13597.8|13596.2|13591.7|305
1600344600000|2020-09-17 12:10:00|13600.9|13597.9|13598.8|13592.8|13603.2|13598.2|13598.4|13592.5|290
1600344900000|2020-09-17 12:15:00|13598.9|13592.9|13600.1|13594.1|13600.2|13594.2|13597.9|13591.9|185
1600345200000|2020-09-17 12:20:00|13600|13594|13598.7|13592.7|13600.7|13596.1|13597.6|13592.4|281
1600345500000|2020-09-17 12:25:00|13598.8|13592.8|13599.6|13593.6|13599.6|13594.1|13596.5|13591.8|239
1600345800000|2020-09-17 12:30:00|13600|13594|13600.1|13594.1|13600.6|13595.4|13598|13592.4|254
1600346100000|2020-09-17 12:35:00|13600|13594|13599.7|13593.7|13600.8|13596.2|13597.8|13593.3|289
1600346400000|2020-09-17 12:40:00|13599.6|13593.6|13598|13592|13600.2|13595.3|13595.8|13590.3|273
1600346700000|2020-09-17 12:45:00|13597.9|13591.9|13595.9|13589.9|13599.5|13594|13595.1|13589.1|279
1600347000000|2020-09-17 12:50:00|13596|13590|13598.6|13592.6|13598.8|13594.2|13593.9|13587.9|304
1600347300000|2020-09-17 12:55:00|13598|13592|13597.8|13591.8|13601|13596.4|13597.2|13591.7|304
1600347600000|2020-09-17 13:00:00|13597.7|13591.7|13598.8|13592.8|13599.3|13593.3|13595.4|13590.6|301
1600347900000|2020-09-17 13:05:00|13598.6|13592.6|13601|13595|13604.4|13598.8|13597.9|13592.5|425
1600348200000|2020-09-17 13:10:00|13601.1|13595.1|13601.2|13595.2|13603.2|13598.7|13599|13594.4|329
1600348500000|2020-09-17 13:15:00|13601.1|13595.1|13601|13595|13603.5|13598.3|13598.8|13594.2|246
1600348800000|2020-09-17 13:20:00|13601.1|13595.1|13601.3|13595.3|13602.9|13597.6|13600.5|13595|235
1600349100000|2020-09-17 13:25:00|13601.2|13595.2|13600.8|13594.8|13601.2|13596.3|13597.6|13593|327
1600349400000|2020-09-17 13:30:00|13600.7|13594.7|13601|13595|13604.8|13600|13599.4|13593.4|419
1600349700000|2020-09-17 13:35:00|13601.1|13595.1|13600.1|13594.1|13602.9|13596.9|13597.6|13591.6|407
1600350000000|2020-09-17 13:40:00|13600.8|13594.8|13603.7|13597.7|13605|13599.4|13600.8|13594.8|421
1600350300000|2020-09-17 13:45:00|13603.6|13597.6|13599|13593|13603.7|13597.7|13595.5|13590.7|412
1600350600000|2020-09-17 13:50:00|13598.9|13592.9|13593.2|13587.2|13599.5|13594.5|13591.5|13586.4|393
1600350900000|2020-09-17 13:55:00|13593.1|13587.1|13592.8|13586.8|13594|13589.6|13589.6|13585.1|409
1600351200000|2020-09-17 14:00:00|13592.7|13586.7|13593.4|13587.4|13595.4|13590|13591.5|13585.7|329
1600351500000|2020-09-17 14:05:00|13593.5|13587.5|13593.2|13587.2|13594.1|13589.4|13590.2|13585.4|313
1600351800000|2020-09-17 14:10:00|13593.1|13587.1|13590.5|13587.5|13594.1|13588.1|13587.7|13583.2|405
1600352100000|2020-09-17 14:15:00|13590.4|13587.4|13592.7|13586.7|13593.4|13588.6|13589.3|13584.4|394
1600352400000|2020-09-17 14:20:00|13592.8|13586.8|13591|13588|13592.8|13588.3|13587.9|13583.4|414
1600352700000|2020-09-17 14:25:00|13592.5|13586.5|13593.9|13587.9|13594.4|13589.9|13590.3|13585.8|447
1600353000000|2020-09-17 14:30:00|13594|13588|13588.4|13582.4|13594.1|13589.7|13587.2|13582.1|548
1600353300000|2020-09-17 14:35:00|13588.3|13582.3|13589.1|13583.1|13592.9|13588.1|13588|13582.3|393
1600353600000|2020-09-17 14:40:00|13589.2|13583.2|13589.3|13583.3|13591.9|13587.3|13586.9|13582.5|369
1600353900000|2020-09-17 14:45:00|13589.2|13583.2|13587.8|13584.8|13591|13586.5|13586.2|13581.4|348
1600354200000|2020-09-17 14:50:00|13587.7|13584.7|13590.7|13584.7|13591.5|13586.9|13587|13582|282
1600354500000|2020-09-17 14:55:00|13590.9|13584.9|13595.4|13589.4|13595.9|13591.1|13589.4|13584.8|369
1600354800000|2020-09-17 15:00:00|13595.5|13589.5|13591.1|13585.1|13595.5|13591|13590.7|13584.7|349
1600355100000|2020-09-17 15:05:00|13591.2|13585.2|13590.1|13584.1|13591.9|13585.9|13589.3|13583.3|273
1600355400000|2020-09-17 15:10:00|13590|13584|13588.8|13582.8|13591|13585.3|13588.2|13582.8|218
1600355700000|2020-09-17 15:15:00|13588.3|13582.3|13588.4|13582.4|13590.2|13585.5|13585.6|13581.2|300
1600356000000|2020-09-17 15:20:00|13588.5|13582.5|13588.1|13582.1|13589.2|13584.5|13586.8|13581.8|311
1600356300000|2020-09-17 15:25:00|13588|13582|13588|13582|13589.2|13583.7|13586.1|13581.3|228
1600356600000|2020-09-17 15:30:00|13587.9|13581.9|13589.2|13583.2|13589.5|13584.8|13586.3|13580.3|364
1600356900000|2020-09-17 15:35:00|13589.1|13583.1|13589.5|13583.5|13590.7|13585.5|13587.4|13582.4|423
1600357200000|2020-09-17 15:40:00|13589.6|13583.6|13590.8|13584.8|13591.5|13585.7|13588|13582.9|269
1600357500000|2020-09-17 15:45:00|13590.6|13584.6|13592.8|13586.8|13593.7|13587.7|13588.9|13584.1|270
1600357800000|2020-09-17 15:50:00|13592.9|13586.9|13590.8|13584.8|13593.5|13588.2|13590.7|13584.7|246
1600358100000|2020-09-17 15:55:00|13591|13585|13589.7|13586.7|13591.5|13586.8|13589.6|13584.2|260
1600358400000|2020-09-17 16:00:00|13589.8|13586.8|13590.4|13584.4|13591.7|13587|13588.2|13583.4|321
1600358700000|2020-09-17 16:05:00|13590.5|13584.5|13591.4|13585.4|13591.4|13586.8|13588.6|13583.7|214
1600359000000|2020-09-17 16:10:00|13591.3|13585.3|13592.7|13586.7|13592.9|13588.3|13589.8|13585.1|201
1600359300000|2020-09-17 16:15:00|13592.6|13586.6|13594.8|13588.8|13596.1|13590.1|13590|13585.3|349
1600359600000|2020-09-17 16:20:00|13594.7|13588.7|13595.4|13589.4|13596.2|13590.2|13593.7|13587.7|391
1600359900000|2020-09-17 16:25:00|13595.5|13589.5|13592|13586|13595.7|13589.7|13591.9|13585.9|452
1600360200000|2020-09-17 16:30:00|13592.1|13586.1|13591.2|13585.2|13593.5|13587.5|13589.4|13584.6|259
1600360500000|2020-09-17 16:35:00|13590.9|13584.9|13590.5|13584.5|13591.7|13586.6|13589.5|13583.8|344
1600360800000|2020-09-17 16:40:00|13590.6|13584.6|13589.7|13586.7|13591.7|13586.7|13589.6|13583.9|335
1600361100000|2020-09-17 16:45:00|13589.6|13586.6|13591.7|13585.7|13592.4|13587.9|13589.6|13585|214
1600361400000|2020-09-17 16:50:00|13591.6|13585.6|13590.6|13584.6|13592.7|13588|13590|13584|271
1600361700000|2020-09-17 16:55:00|13590.5|13584.5|13591.4|13585.4|13591.6|13585.6|13589.3|13583.3|250
1600362000000|2020-09-17 17:00:00|13591.5|13585.5|13590.8|13584.8|13592.4|13586.7|13589.7|13583.9|226
1600362300000|2020-09-17 17:05:00|13590.9|13584.9|13591.4|13585.4|13592.4|13587.2|13589.7|13584.4|242
1600362600000|2020-09-17 17:10:00|13591.5|13585.5|13590.2|13584.2|13591.9|13585.9|13590|13584|223
1600362900000|2020-09-17 17:15:00|13590.3|13584.3|13590.1|13584.1|13590.4|13585|13588|13583.2|289
1600363200000|2020-09-17 17:20:00|13590.2|13584.2|13589.5|13583.5|13590.4|13584.4|13589.2|13583.2|218
1600363500000|2020-09-17 17:25:00|13589.4|13583.4|13588.6|13582.6|13589.6|13584.9|13587.8|13582.5|185
1600363800000|2020-09-17 17:30:00|13588.7|13582.7|13588.4|13582.4|13589.7|13583.7|13587.8|13581.8|254
1600364100000|2020-09-17 17:35:00|13588.3|13582.3|13588.2|13582.2|13588.6|13582.6|13587.1|13581.1|264
1600364400000|2020-09-17 17:40:00|13588.1|13582.1|13587.2|13581.2|13588.3|13582.3|13586.9|13580.9|212
1600364700000|2020-09-17 17:45:00|13587.1|13581.1|13585.2|13579.2|13587.5|13582.2|13584.9|13578.9|223
1600365000000|2020-09-17 17:50:00|13585.3|13579.3|13584.4|13578.4|13586.2|13580.7|13583.7|13578.3|218
1600365300000|2020-09-17 17:55:00|13584.5|13578.5|13584.7|13578.7|13585.1|13580.1|13582.7|13578|244
1600365600000|2020-09-17 18:00:00|13584.6|13578.6|13583.7|13577.7|13585|13579.8|13581.9|13577.2|248
1600365900000|2020-09-17 18:05:00|13583.8|13577.8|13580.8|13574.8|13583.8|13579|13579.4|13574.5|256
1600366200000|2020-09-17 18:10:00|13580.7|13574.7|13575.9|13572.9|13580.7|13576.1|13575.7|13571.2|254
1600366500000|2020-09-17 18:15:00|13575.8|13572.8|13577.3|13571.3|13577.7|13572.9|13574.8|13570.3|200
1600366800000|2020-09-17 18:20:00|13577.2|13571.2|13574.9|13571.9|13577.2|13572.3|13574.6|13570.2|189
1600367100000|2020-09-17 18:25:00|13574.8|13571.8|13578.2|13572.2|13579.3|13574.8|13574.7|13570.1|200
1600367400000|2020-09-17 18:30:00|13578.3|13572.3|13578.2|13572.2|13578.6|13574.1|13576.3|13571.4|229
1600367700000|2020-09-17 18:35:00|13578.3|13572.3|13578.5|13572.5|13578.7|13573.4|13576.2|13571.7|192
1600368000000|2020-09-17 18:40:00|13578.4|13572.4|13578.9|13572.9|13580.5|13575.3|13576.5|13571.6|310
1600368300000|2020-09-17 18:45:00|13579|13573|13578.2|13572.2|13579.4|13574.6|13577.4|13571.4|236
1600368600000|2020-09-17 18:50:00|13578.1|13572.1|13578.1|13572.1|13578.4|13573.6|13576.6|13570.9|226
1600368900000|2020-09-17 18:55:00|13578.2|13572.2|13578.1|13572.1|13578.6|13574|13575|13570.4|200
1600369200000|2020-09-17 19:00:00|13578.2|13572.2|13581.3|13575.3|13581.4|13576.7|13577.7|13571.7|214
1600369500000|2020-09-17 19:05:00|13581.2|13575.2|13578.4|13572.4|13581.3|13576.8|13577.6|13571.6|313
1600369800000|2020-09-17 19:10:00|13578.3|13572.3|13577.4|13571.4|13578.5|13572.5|13577|13571|216
1600370100000|2020-09-17 19:15:00|13577.1|13571.1|13577.8|13571.8|13578.2|13573|13575.9|13571.1|240
1600370400000|2020-09-17 19:20:00|13577.7|13571.7|13577.4|13571.4|13577.9|13573|13575.8|13571|209
1600370700000|2020-09-17 19:25:00|13577.3|13571.3|13576.3|13570.3|13577.5|13571.5|13576.2|13570.2|200
1600371000000|2020-09-17 19:30:00|13576.2|13570.2|13576.4|13570.4|13576.6|13571.9|13573.9|13569.1|232
1600371300000|2020-09-17 19:35:00|13576.3|13570.3|13574.4|13568.4|13576.4|13571.3|13573.4|13568.1|241
1600371600000|2020-09-17 19:40:00|13574.2|13568.2|13575.3|13569.3|13575.5|13570.6|13572.4|13567.9|155
1600371900000|2020-09-17 19:45:00|13575.2|13569.2|13574.3|13568.3|13575.6|13569.8|13572.6|13567.9|225
1600372200000|2020-09-17 19:50:00|13574.2|13568.2|13574.2|13568.2|13574.4|13570|13572.6|13568.1|225
1600372500000|2020-09-17 19:55:00|13574.3|13568.3|13573.9|13567.9|13574.3|13569.9|13571.9|13567.3|163
1600372800000|2020-09-17 20:00:00|13573.8|13567.8|13574.4|13568.4|13574.8|13570|13571.9|13567.4|131
1600373100000|2020-09-17 20:05:00|13574.3|13568.3|13574.4|13568.4|13574.7|13570.1|13572.8|13568.2|81
1600373400000|2020-09-17 20:10:00|13574.3|13568.3|13574.5|13568.5|13574.7|13568.7|13573.8|13567.8|91
1600373700000|2020-09-17 20:15:00|13574.4|13568.4|13574.5|13568.5|13574.6|13568.6|13574.3|13568.3|85
1600374000000|2020-09-17 20:20:00|13574.4|13568.4|13574.2|13568.2|13574.6|13568.6|13574.1|13568.1|87
1600374300000|2020-09-17 20:25:00|13574.5|13568.5|13574.4|13568.4|13574.7|13568.7|13574|13568|77
1600374600000|2020-09-17 20:30:00|13574.2|13568.2|13573.3|13567.3|13574.5|13569.1|13571.9|13567|94
1600374900000|2020-09-17 20:35:00|13573.4|13567.4|13573.9|13567.9|13574.4|13568.8|13571.8|13567.3|125
1600375200000|2020-09-17 20:40:00|13573.8|13567.8|13574|13568|13574.6|13568.6|13573.7|13567.7|123
1600375500000|2020-09-17 20:45:00|13574.2|13568.2|13574.4|13568.4|13574.9|13568.9|13573.8|13567.8|105
1600375800000|2020-09-17 20:50:00|13574.5|13568.5|13574.3|13568.3|13574.9|13568.9|13574|13568|130
1600376100000|2020-09-17 20:55:00|13574|13568|13572.7|13566.7|13574.5|13568.5|13572.5|13566.5|161
1600376400000|2020-09-17 21:00:00|13573.1|13567.1|13581.3|13569.5|13581.4|13571.5|13573.1|13567.1|22
1600376700000|2020-09-17 21:05:00|13582.8|13569.2|13582.6|13567.8|13585|13573.4|13580.3|13566.5|113
1600377000000|2020-09-17 21:10:00|13583|13568.8|13583.1|13570|13583.7|13573|13580.4|13566.6|143
1600377300000|2020-09-17 21:15:00|13582.5|13570.6|13583.1|13569|13584.8|13573|13580.4|13567.2|93
1600377600000|2020-09-17 21:20:00|13580.4|13573|13582.1|13569.9|13584.8|13573|13580.4|13566.8|144
1600377900000|2020-09-17 21:25:00|13582|13570.4|13583.8|13568.3|13585|13573|13580.4|13566.3|101
1600378200000|2020-09-17 21:30:00|13583.5|13567.8|13582.6|13570.8|13585|13573|13580.4|13567.2|113
1600378500000|2020-09-17 21:35:00|13582.9|13570.5|13583.1|13569.7|13585.1|13573|13580.4|13567.2|106
1600378800000|2020-09-17 21:40:00|13583.4|13569.4|13582|13570.8|13585.1|13573|13580.4|13567.3|96
1600379100000|2020-09-17 21:45:00|13581.5|13570.5|13581.5|13570.8|13583.8|13573|13580|13566.5|80
1600379400000|2020-09-17 21:50:00|13581.2|13572|13581.8|13569.9|13583.9|13573|13580.3|13567.6|120
1600379700000|2020-09-17 21:55:00|13581.9|13569.2|13581.7|13571.3|13582.6|13573|13580.2|13568.3|119
1600380000000|2020-09-17 22:00:00|13581.6|13570.7|13577.4|13571.4|13582.6|13571.9|13577.1|13566.9|907
1600380300000|2020-09-17 22:05:00|13577.6|13571.6|13577.7|13571.5|13578.8|13572.2|13577.2|13570.7|1162
1600380600000|2020-09-17 22:10:00|13577.4|13571.4|13577.8|13571.1|13578.3|13572|13576.8|13570.8|1058
1600380900000|2020-09-17 22:15:00|13577.5|13571|13577.6|13571.6|13578.5|13572.5|13576.8|13570.8|1093
1600381200000|2020-09-17 22:20:00|13577.8|13571.8|13576.4|13570.4|13578.3|13572.2|13576|13570|238
1600381500000|2020-09-17 22:25:00|13576.5|13570.5|13575.4|13569.4|13577|13571|13574.8|13568.8|158
1600381800000|2020-09-17 22:30:00|13575.3|13569.3|13575|13569|13575.3|13569.3|13574.6|13568.6|89
1600382100000|2020-09-17 22:35:00|13574.9|13568.9|13572.9|13566.9|13575.1|13569.1|13572.4|13566.4|121
1600382400000|2020-09-17 22:40:00|13573.2|13567.2|13572.3|13566.3|13573.3|13567.8|13570.6|13565.9|100
1600382700000|2020-09-17 22:45:00|13572.4|13566.4|13572.7|13566.7|13574.1|13568.1|13572|13566|102
1600383000000|2020-09-17 22:50:00|13572.8|13566.8|13572.7|13566.7|13573.2|13567.2|13572.4|13566.4|78
1600383300000|2020-09-17 22:55:00|13572.5|13566.5|13572.8|13566.8|13573|13567|13572.5|13566.5|90
1600383600000|2020-09-17 23:00:00|13573|13567|13572.3|13566.3|13573|13568|13570.7|13566.2|80
1600383900000|2020-09-17 23:05:00|13572.4|13566.4|13573.5|13567.5|13574|13568|13570.6|13566.2|122
1600384200000|2020-09-17 23:10:00|13573.4|13567.4|13572.5|13566.5|13573.6|13568.1|13570.9|13566.4|95
1600384500000|2020-09-17 23:15:00|13572.4|13566.4|13572.4|13566.4|13572.8|13567.9|13570.7|13566|147
1600384800000|2020-09-17 23:20:00|13572.3|13566.3|13572.3|13566.3|13573.1|13568|13570.5|13566.1|80
1600385100000|2020-09-17 23:25:00|13572.2|13566.2|13572.8|13566.8|13574.3|13568.6|13570.6|13566|122
1600385400000|2020-09-17 23:30:00|13572.9|13566.9|13572.2|13566.2|13572.9|13568|13570.5|13566|52
1600385700000|2020-09-17 23:35:00|13572.1|13566.1|13571.9|13565.9|13572.9|13567.6|13570.5|13565.8|105
1600386000000|2020-09-17 23:40:00|13570.3|13567.3|13574.5|13568.5|13574.6|13569.9|13570.3|13565.9|135
1600386300000|2020-09-17 23:45:00|13574.4|13568.4|13574.2|13568.2|13575.6|13570.3|13573.1|13567.9|286
1600386600000|2020-09-17 23:50:00|13574.3|13568.3|13572.3|13566.3|13574.3|13568.3|13570.6|13566.1|130
1600386900000|2020-09-17 23:55:00|13570.7|13567.7|13575.8|13569.8|13576.8|13571.8|13570.6|13566.1|211
1600387200000|2020-09-18 00:00:00|13575.7|13569.7|13571.2|13565.2|13576.5|13570.7|13569.7|13565.1|323
1600387500000|2020-09-18 00:05:00|13569.7|13566.7|13565.3|13562.3|13573.4|13569|13564.8|13560.2|279
1600387800000|2020-09-18 00:10:00|13565.2|13562.2|13567.4|13561.4|13568.3|13563.8|13564.5|13560.1|336
1600388100000|2020-09-18 00:15:00|13567.9|13561.9|13566.8|13563.8|13570|13565.3|13564.7|13560.3|375
1600388400000|2020-09-18 00:20:00|13566.9|13563.9|13567.9|13564.9|13570.9|13566.7|13565.9|13561.5|355
1600388700000|2020-09-18 00:25:00|13568|13565|13568.4|13565.4|13570.6|13566.2|13566.9|13562.6|313
1600389000000|2020-09-18 00:30:00|13569.5|13563.5|13567.3|13564.3|13569.8|13565.3|13565.3|13561.5|234
1600389300000|2020-09-18 00:35:00|13567.2|13564.2|13567.4|13564.4|13569.6|13565.3|13566.7|13562.2|191
1600389600000|2020-09-18 00:40:00|13567.3|13564.3|13567.1|13564.1|13570.7|13566.3|13567.1|13562.6|186
1600389900000|2020-09-18 00:45:00|13567.2|13564.2|13568.2|13565.2|13568.9|13565.2|13566.1|13561.7|180
1600390200000|2020-09-18 00:50:00|13568.1|13565.1|13566.6|13563.6|13570.6|13566.3|13566.5|13562.6|265
1600390500000|2020-09-18 00:55:00|13566.5|13563.5|13568|13565|13570.3|13566.4|13565.5|13560.6|339
1600390800000|2020-09-18 01:00:00|13568.1|13565.1|13558.6|13555.6|13568.4|13565.1|13556.1|13551.4|329
1600391100000|2020-09-18 01:05:00|13558.7|13555.7|13564.1|13561.1|13566.1|13561.7|13557.2|13552.7|385
1600391400000|2020-09-18 01:10:00|13566.1|13560.1|13565.5|13559.5|13567.4|13562.8|13562.5|13558.2|530
1600391700000|2020-09-18 01:15:00|13565.6|13559.6|13568.4|13562.4|13572.6|13567.9|13563.9|13559.3|447
1600392000000|2020-09-18 01:20:00|13568.3|13562.3|13567.6|13564.6|13571.4|13567|13566.4|13561.6|359
1600392300000|2020-09-18 01:25:00|13567.8|13564.8|13568.9|13565.9|13572.5|13567.7|13567.6|13563.1|397
1600392600000|2020-09-18 01:30:00|13569|13566|13572.1|13566.1|13576.3|13571.6|13568.1|13564.7|455
1600392900000|2020-09-18 01:35:00|13572|13566|13568.5|13565.5|13574.7|13570.5|13567.9|13563.4|402
1600393200000|2020-09-18 01:40:00|13568.6|13565.6|13566.3|13563.3|13570.8|13566.5|13564.2|13559.8|407
1600393500000|2020-09-18 01:45:00|13566.2|13563.2|13568.4|13565.4|13571.2|13566.8|13566.2|13561.8|282
1600393800000|2020-09-18 01:50:00|13568.5|13565.5|13564.3|13561.3|13569.8|13565.7|13563.9|13559.5|328
1600394100000|2020-09-18 01:55:00|13564.2|13561.2|13566.1|13563.1|13568.9|13564.1|13563.9|13560|303
1600394400000|2020-09-18 02:00:00|13566.2|13563.2|13566.7|13563.7|13569.6|13565.2|13565|13560.5|290
1600394700000|2020-09-18 02:05:00|13566.8|13563.8|13568.5|13565.5|13569.7|13565.5|13566.3|13563.3|214
1600395000000|2020-09-18 02:10:00|13568.4|13565.4|13570|13567|13571.6|13567.4|13568.3|13563.7|183
1600395300000|2020-09-18 02:15:00|13570.1|13567.1|13570.6|13567.6|13571.1|13568.1|13568.9|13564.4|254
1600395600000|2020-09-18 02:20:00|13570.5|13567.5|13573.6|13567.6|13574.3|13570.2|13570|13567|278
1600395900000|2020-09-18 02:25:00|13573.7|13567.7|13571.6|13568.6|13574.6|13570.2|13570.7|13566.6|214
1600396200000|2020-09-18 02:30:00|13571.5|13568.5|13568.8|13565.8|13572.7|13568.8|13568.7|13565.7|198
1600396500000|2020-09-18 02:35:00|13568.7|13565.7|13572.5|13566.5|13572.6|13568.4|13568.6|13564.5|193
1600396800000|2020-09-18 02:40:00|13572.4|13566.4|13571.5|13568.5|13573.6|13569.4|13570.6|13566.3|217
1600397100000|2020-09-18 02:45:00|13571.6|13568.6|13574.5|13571.5|13576.3|13573|13571.6|13567.5|244
1600397400000|2020-09-18 02:50:00|13574.6|13571.6|13573.6|13570.6|13575.2|13571.6|13572.9|13568.5|203
1600397700000|2020-09-18 02:55:00|13573.5|13570.5|13572.3|13569.3|13574.9|13570.7|13571|13567.3|188
1600398000000|2020-09-18 03:00:00|13572.2|13569.2|13569.9|13566.9|13572.2|13569.2|13568.7|13565.2|161
1600398300000|2020-09-18 03:05:00|13570|13567|13566.1|13563.1|13570|13567|13566.1|13563.1|233
1600398600000|2020-09-18 03:10:00|13566.2|13563.2|13566.7|13563.7|13568.9|13564.5|13566.1|13561.6|189
1600398900000|2020-09-18 03:15:00|13566.6|13563.6|13567.6|13564.6|13569|13565.2|13566.2|13562.2|210
1600399200000|2020-09-18 03:20:00|13567.7|13564.7|13566|13563|13567.7|13564.7|13565.7|13562.7|216
1600399500000|2020-09-18 03:25:00|13565.9|13562.9|13564.1|13561.1|13566.2|13563.2|13564.1|13561.1|131
1600399800000|2020-09-18 03:30:00|13564.2|13561.2|13560|13557|13564.3|13561.3|13559.5|13555.2|197
1600400100000|2020-09-18 03:35:00|13560.1|13557.1|13562.2|13559.2|13563.5|13559.2|13559.3|13555.9|139
1600400400000|2020-09-18 03:40:00|13562.1|13559.1|13565.3|13559.3|13566.2|13561.8|13561.1|13557.6|186
1600400700000|2020-09-18 03:45:00|13563.9|13560.9|13563.6|13560.6|13565.8|13561.3|13563.2|13559|151
1600401000000|2020-09-18 03:50:00|13563.5|13560.5|13563.1|13560.1|13563.5|13560.5|13562.8|13559.8|91
1600401300000|2020-09-18 03:55:00|13563|13560|13564.5|13561.5|13565.6|13562.6|13562.8|13559.8|144
1600401600000|2020-09-18 04:00:00|13564.4|13561.4|13562.3|13556.3|13565.7|13561.6|13560.8|13556.3|204
1600401900000|2020-09-18 04:05:00|13560.8|13557.8|13561.9|13558.9|13563.7|13559.3|13560.8|13556.2|100
1600402200000|2020-09-18 04:10:00|13562|13559|13566.4|13560.4|13566.4|13561.9|13561.7|13557.1|232
1600402500000|2020-09-18 04:15:00|13566.3|13560.3|13564.5|13561.5|13566.6|13561.8|13564.1|13559.7|129
1600402800000|2020-09-18 04:20:00|13564.4|13561.4|13561.7|13558.7|13565.9|13561.7|13561.5|13557.2|128
1600403100000|2020-09-18 04:25:00|13561.8|13558.8|13561.4|13558.4|13563.6|13559.3|13560.8|13556.3|150
1600403400000|2020-09-18 04:30:00|13561.3|13558.3|13559.5|13556.5|13562.6|13558.3|13558.7|13554.5|186
1600403700000|2020-09-18 04:35:00|13559.6|13556.6|13560|13557|13562.2|13557.5|13559|13554.7|222
1600404000000|2020-09-18 04:40:00|13560.1|13557.1|13562.8|13556.8|13563.7|13559.2|13559.8|13555.2|262
1600404300000|2020-09-18 04:45:00|13562.9|13556.9|13563.8|13557.8|13564|13559.5|13561.3|13556.6|205
1600404600000|2020-09-18 04:50:00|13563.9|13557.9|13562.9|13559.9|13565.7|13561.2|13562.2|13557.4|275
1600404900000|2020-09-18 04:55:00|13563|13560|13564.8|13561.8|13566|13563|13563|13558.4|218
1600405200000|2020-09-18 05:00:00|13564.7|13561.7|13565.4|13562.4|13567|13563.2|13564.1|13559.7|318
1600405500000|2020-09-18 05:05:00|13565.1|13562.1|13565.1|13562.1|13566.9|13562.7|13563.2|13558.6|212
1600405800000|2020-09-18 05:10:00|13565.3|13562.3|13565.7|13562.7|13567.2|13562.9|13564.2|13559.6|176
1600406100000|2020-09-18 05:15:00|13565.6|13562.6|13565.4|13562.4|13567.5|13564.1|13564.2|13559.7|261
1600406400000|2020-09-18 05:20:00|13565.5|13562.5|13563.6|13560.6|13566.7|13562.5|13563.1|13558.7|195
1600406700000|2020-09-18 05:25:00|13563.7|13560.7|13562.3|13556.3|13564.8|13560.7|13560.5|13556.3|176
1600407000000|2020-09-18 05:30:00|13560.9|13557.9|13560.7|13557.7|13562.5|13558.3|13559.3|13555.6|234
1600407300000|2020-09-18 05:35:00|13560.8|13557.8|13564.1|13561.1|13565.8|13561.2|13560.7|13557.4|291
1600407600000|2020-09-18 05:40:00|13564.2|13561.2|13561.5|13558.5|13564.5|13561.5|13560.8|13556.6|183
1600407900000|2020-09-18 05:45:00|13561.6|13558.6|13563.6|13560.6|13563.8|13560.8|13561|13556.4|234
1600408200000|2020-09-18 05:50:00|13563.5|13560.5|13563|13560|13565.8|13562.3|13562.2|13558.2|285
1600408500000|2020-09-18 05:55:00|13562.9|13559.9|13562.7|13559.7|13563.7|13560|13561.5|13557.3|233
1600408800000|2020-09-18 06:00:00|13562.8|13559.8|13565.9|13562.9|13567.6|13563|13562.3|13558.1|194
1600409100000|2020-09-18 06:05:00|13566|13563|13565|13562|13566.5|13563|13564.6|13560.5|153
1600409400000|2020-09-18 06:10:00|13565.1|13562.1|13564.5|13561.5|13566.8|13562.2|13563.6|13560.6|134
1600409700000|2020-09-18 06:15:00|13564.4|13561.4|13567.3|13564.3|13569|13564.8|13564.1|13560.5|194
1600410000000|2020-09-18 06:20:00|13567.4|13564.4|13568.5|13565.5|13568.8|13565.8|13566.8|13562.7|145
1600410300000|2020-09-18 06:25:00|13568.6|13565.6|13568.4|13565.4|13568.6|13565.6|13567.1|13564.1|114
1600410600000|2020-09-18 06:30:00|13568.6|13565.6|13569.1|13566.1|13571.7|13567.2|13568.1|13564.6|162
1600410900000|2020-09-18 06:35:00|13569|13566|13567.4|13564.4|13569.1|13566.1|13566.3|13561.9|169
1600411200000|2020-09-18 06:40:00|13567.3|13564.3|13567.2|13564.2|13568.8|13564.4|13565.8|13561.3|191
1600411500000|2020-09-18 06:45:00|13567.3|13564.3|13567|13564|13569.2|13565.7|13566.9|13562.6|151
1600411800000|2020-09-18 06:50:00|13567.1|13564.1|13565.9|13562.9|13568.5|13564.3|13565.8|13561.5|199
1600412100000|2020-09-18 06:55:00|13565.8|13562.8|13563.9|13560.9|13566.4|13562.9|13563.9|13560.1|182
1600412400000|2020-09-18 07:00:00|13563.8|13560.8|13564|13558|13564.5|13561.1|13561.8|13557.4|307
1600412700000|2020-09-18 07:05:00|13564.1|13558.1|13560.9|13557.9|13564.1|13559.7|13558.8|13554.2|299
1600413000000|2020-09-18 07:10:00|13561|13558|13564.8|13561.8|13566.5|13561.9|13560.7|13556.8|229
1600413300000|2020-09-18 07:15:00|13564.7|13561.7|13563.6|13557.6|13566.7|13562.4|13562|13557.5|248
1600413600000|2020-09-18 07:20:00|13562.1|13559.1|13566.5|13560.5|13566.9|13562.6|13561.8|13557.9|349
1600413900000|2020-09-18 07:25:00|13566.6|13560.6|13564.8|13561.8|13567.3|13562.9|13564|13559.5|275
1600414200000|2020-09-18 07:30:00|13564.6|13561.6|13565.8|13559.8|13566.4|13562.2|13563.6|13559.6|197
1600414500000|2020-09-18 07:35:00|13565.9|13559.9|13565.1|13559.1|13566.2|13561.4|13562.1|13557.4|250
1600414800000|2020-09-18 07:40:00|13565.2|13559.2|13564.3|13561.3|13566.3|13561.9|13562.1|13557.5|244
1600415100000|2020-09-18 07:45:00|13564.4|13561.4|13567.1|13561.1|13568.8|13564.3|13564.3|13560|209
1600415400000|2020-09-18 07:50:00|13567|13561|13565.2|13562.2|13567.3|13562.7|13564.9|13560.5|185
1600415700000|2020-09-18 07:55:00|13565.3|13562.3|13568.1|13565.1|13569.8|13565.2|13564.8|13560.4|209
1600416000000|2020-09-18 08:00:00|13568|13565|13572.5|13566.5|13573.5|13568.8|13568|13564.2|284
1600416300000|2020-09-18 08:05:00|13572.1|13566.1|13570.4|13567.4|13572.8|13568.1|13570.2|13565.7|232
1600416600000|2020-09-18 08:10:00|13570.5|13567.5|13571.7|13565.7|13572.8|13568.2|13570|13565.3|223
1600416900000|2020-09-18 08:15:00|13571.8|13565.8|13569|13563|13571.8|13567.4|13567.4|13562.8|249
1600417200000|2020-09-18 08:20:00|13569.2|13563.2|13570.3|13564.3|13571.8|13567.2|13568.5|13563.1|254
1600417500000|2020-09-18 08:25:00|13568.7|13565.7|13568.5|13562.5|13570.5|13566|13567|13562.2|185
1600417800000|2020-09-18 08:30:00|13568.4|13562.4|13568.3|13562.3|13569.1|13564.2|13566.1|13561.6|222
1600418100000|2020-09-18 08:35:00|13568.5|13562.5|13566.3|13560.3|13568.8|13563.6|13564.9|13560.1|212
1600418400000|2020-09-18 08:40:00|13564.8|13561.8|13565|13559|13566.8|13562.3|13562.9|13558.5|213
1600418700000|2020-09-18 08:45:00|13563.5|13560.5|13562.7|13559.7|13565.7|13561.6|13562.5|13558.2|179
1600419000000|2020-09-18 08:50:00|13562.8|13559.8|13561.7|13558.7|13567.4|13562.8|13561.2|13557.2|225
1600419300000|2020-09-18 08:55:00|13561.8|13558.8|13562.5|13556.5|13563.5|13559.3|13560.9|13556.3|161
1600419600000|2020-09-18 09:00:00|13561|13558|13564.8|13558.8|13564.9|13560.1|13560.6|13556.1|172
1600419900000|2020-09-18 09:05:00|13565.1|13559.1|13565.6|13562.6|13567.3|13563|13563.6|13559|195
1600420200000|2020-09-18 09:10:00|13565.7|13562.7|13566.8|13560.8|13568.6|13564|13564.8|13560.4|147
1600420500000|2020-09-18 09:15:00|13565.1|13562.1|13564.7|13561.7|13568.2|13563.6|13564.5|13560|167
1600420800000|2020-09-18 09:20:00|13566.2|13560.2|13566.4|13560.4|13567.4|13563.1|13564|13559.4|178
1600421100000|2020-09-18 09:25:00|13565.2|13562.2|13564.9|13561.9|13567|13562.8|13564.7|13560.3|133
1600421400000|2020-09-18 09:30:00|13565|13562|13566.9|13563.9|13568.4|13564|13564.1|13559.6|156
1600421700000|2020-09-18 09:35:00|13566.8|13563.8|13565.9|13559.9|13568.2|13564|13563.9|13559.4|159
1600422000000|2020-09-18 09:40:00|13566|13560|13563.4|13560.4|13566.5|13561.9|13563.2|13558.4|185
1600422300000|2020-09-18 09:45:00|13563.5|13560.5|13563|13560|13566.5|13561.8|13562.9|13558.4|204
1600422600000|2020-09-18 09:50:00|13564.5|13558.5|13564|13558|13566.3|13561.6|13562.2|13557.6|267
1600422900000|2020-09-18 09:55:00|13563.9|13557.9|13565.1|13559.1|13565.8|13561.5|13562|13557.4|205
1600423200000|2020-09-18 10:00:00|13565.2|13559.2|13566.5|13560.5|13567.4|13562.6|13563.9|13559.2|206
1600423500000|2020-09-18 10:05:00|13566.6|13560.6|13566.7|13560.7|13567.1|13562.6|13563.9|13559.5|222
1600423800000|2020-09-18 10:10:00|13566.6|13560.6|13566.2|13560.2|13567.7|13563.1|13564.4|13559.5|293
1600424100000|2020-09-18 10:15:00|13566.1|13560.1|13569.1|13563.1|13569.4|13564.7|13564.4|13560|236
1600424400000|2020-09-18 10:20:00|13569|13563|13570.6|13564.6|13570.7|13566.1|13567.5|13563|182
1600424700000|2020-09-18 10:25:00|13571|13565|13570.5|13567.5|13572.2|13567.7|13569.6|13565|135
1600425000000|2020-09-18 10:30:00|13570.4|13567.4|13572|13566|13572.6|13568.3|13569.5|13565|217
1600425300000|2020-09-18 10:35:00|13571.9|13565.9|13570.7|13564.7|13572.4|13567.4|13568.6|13564.2|158
1600425600000|2020-09-18 10:40:00|13570.6|13564.6|13570.7|13564.7|13571.5|13567|13568.8|13564.5|212
1600425900000|2020-09-18 10:45:00|13570.9|13564.9|13569.5|13566.5|13571.8|13567.3|13569.3|13564.9|191
1600426200000|2020-09-18 10:50:00|13569.4|13566.4|13572|13566|13572.5|13568|13569.3|13565.2|168
1600426500000|2020-09-18 10:55:00|13571.9|13565.9|13569.4|13566.4|13572.4|13567.9|13569|13564.6|195
1600426800000|2020-09-18 11:00:00|13571|13565|13570|13564|13571.7|13567.3|13568.6|13564|170
1600427100000|2020-09-18 11:05:00|13569.2|13566.2|13570.4|13564.4|13570.6|13566.2|13567.2|13562.6|165
1600427400000|2020-09-18 11:10:00|13570.5|13564.5|13572.4|13566.4|13572.6|13568.4|13570.3|13564.4|165
1600427700000|2020-09-18 11:15:00|13572.6|13566.6|13570.9|13567.9|13572.6|13568.2|13570.3|13565.7|158
1600428000000|2020-09-18 11:20:00|13571|13568|13570.1|13567.1|13572.8|13568.2|13570.1|13565.7|142
1600428300000|2020-09-18 11:25:00|13570.2|13567.2|13570.7|13567.7|13572.5|13568|13570|13565.5|119
1600428600000|2020-09-18 11:30:00|13570.8|13567.8|13570.5|13567.5|13572.7|13568.2|13570.3|13566.1|150
1600428900000|2020-09-18 11:35:00|13570.4|13567.4|13576.2|13570.2|13577.1|13571.6|13570.3|13565.9|235
1600429200000|2020-09-18 11:40:00|13576.1|13570.1|13578.9|13572.9|13579.7|13573.7|13574.5|13569.7|274
1600429500000|2020-09-18 11:45:00|13578.8|13572.8|13582.8|13576.8|13582.9|13578.2|13577.6|13572.7|242
1600429800000|2020-09-18 11:50:00|13582.9|13576.9|13589.9|13583.9|13591.9|13585.9|13581.5|13576.9|311
1600430100000|2020-09-18 11:55:00|13589.8|13583.8|13588.9|13582.9|13590.4|13584.4|13588.1|13582.1|256
1600430400000|2020-09-18 12:00:00|13588.8|13582.8|13589.8|13583.8|13589.8|13583.8|13586.4|13580.4|281
1600430700000|2020-09-18 12:05:00|13589.7|13583.7|13590.2|13584.2|13590.3|13586.1|13587.1|13582.4|250
1600431000000|2020-09-18 12:10:00|13589.8|13583.8|13593.6|13587.6|13594.7|13589.6|13589.2|13583.8|280
1600431300000|2020-09-18 12:15:00|13593.5|13587.5|13594.8|13588.8|13595|13589.1|13591.8|13586.2|253
1600431600000|2020-09-18 12:20:00|13594.4|13588.4|13593|13590|13595.5|13590.9|13592.4|13587.5|214
1600431900000|2020-09-18 12:25:00|13592.9|13589.9|13594.4|13588.4|13595.6|13590.8|13592.9|13588.1|155
1600432200000|2020-09-18 12:30:00|13594.5|13588.5|13591.4|13585.4|13595.1|13590|13588.8|13584.1|229
1600432500000|2020-09-18 12:35:00|13589.8|13586.8|13587.1|13581.1|13592|13587.3|13585.6|13581|209
1600432800000|2020-09-18 12:40:00|13587.2|13581.2|13587|13581|13590.2|13585.3|13585.6|13581|260
1600433100000|2020-09-18 12:45:00|13587.2|13581.2|13586.3|13580.3|13587.6|13582.8|13584.6|13579.6|292
1600433400000|2020-09-18 12:50:00|13586.4|13580.4|13586.8|13580.8|13588.2|13583.7|13585.4|13579.4|235
1600433700000|2020-09-18 12:55:00|13587|13581|13583.4|13577.4|13587.8|13582.6|13583.2|13577.3|304
1600434000000|2020-09-18 13:00:00|13583.2|13577.2|13582|13576|13584.1|13579.4|13581.2|13575.9|333
1600434300000|2020-09-18 13:05:00|13582.1|13576.1|13581.1|13578.1|13583.4|13578.4|13579|13574.6|269
1600434600000|2020-09-18 13:10:00|13581.2|13578.2|13584.6|13578.6|13584.7|13578.7|13580.2|13575.4|213
1600434900000|2020-09-18 13:15:00|13584.5|13578.5|13582.7|13576.7|13584.7|13580.1|13580.2|13575.6|208
1600435200000|2020-09-18 13:20:00|13582.6|13576.6|13583.8|13577.8|13584.9|13580.2|13581.9|13575.9|218
1600435500000|2020-09-18 13:25:00|13582.5|13579.5|13585.8|13579.8|13586.8|13581.6|13582|13577.2|330
1600435800000|2020-09-18 13:30:00|13585.7|13579.7|13584.9|13581.9|13587.2|13582.6|13583.4|13577.4|405
1600436100000|2020-09-18 13:35:00|13585.1|13582.1|13585.7|13579.7|13590|13584|13584.1|13579.5|381
1600436400000|2020-09-18 13:40:00|13585.6|13579.6|13586.7|13580.7|13587.9|13581.9|13583.5|13579|346
1600436700000|2020-09-18 13:45:00|13586.9|13580.9|13588.9|13582.9|13591.5|13586.5|13586.8|13580.8|374
1600437000000|2020-09-18 13:50:00|13589|13583|13587.1|13581.1|13590|13584.4|13585.3|13580.7|301
1600437300000|2020-09-18 13:55:00|13585.6|13582.6|13584.9|13578.9|13588.5|13582.6|13584|13578.5|266
1600437600000|2020-09-18 14:00:00|13584.8|13578.8|13587.2|13581.2|13588.4|13583.4|13582.8|13578.3|373
1600437900000|2020-09-18 14:05:00|13587.1|13581.1|13586.1|13580.1|13588|13583|13583.4|13577.5|341
1600438200000|2020-09-18 14:10:00|13586.2|13580.2|13584.9|13578.9|13587.2|13582.5|13583.5|13578.9|305
1600438500000|2020-09-18 14:15:00|13585|13579|13582.4|13576.4|13585.9|13581.1|13579.8|13575|361
1600438800000|2020-09-18 14:20:00|13582.3|13576.3|13582.2|13576.2|13583.4|13577.4|13580.3|13574.3|338
1600439100000|2020-09-18 14:25:00|13582|13576|13581.2|13575.2|13584.9|13578.9|13580.3|13574.3|356
1600439400000|2020-09-18 14:30:00|13581|13575|13582.7|13576.7|13583.4|13577.4|13580.9|13574.9|305
1600439700000|2020-09-18 14:35:00|13582.8|13576.8|13580.2|13574.2|13583.7|13579|13578.8|13573.6|288
1600440000000|2020-09-18 14:40:00|13580.1|13574.1|13577.6|13571.6|13580.2|13574.2|13575.8|13571.1|378
1600440300000|2020-09-18 14:45:00|13577.7|13571.7|13577.4|13571.4|13580.5|13575.1|13576|13570|364
1600440600000|2020-09-18 14:50:00|13577.3|13571.3|13579.7|13573.7|13581|13575|13576.4|13571.1|269
1600440900000|2020-09-18 14:55:00|13579.8|13573.8|13576.4|13570.4|13579.8|13573.8|13573.3|13568.8|347
1600441200000|2020-09-18 15:00:00|13576.5|13570.5|13578.8|13572.8|13579.5|13573.8|13576.3|13570.3|301
1600441500000|2020-09-18 15:05:00|13578.9|13572.9|13576|13570|13578.9|13572.9|13575|13569.9|173
1600441800000|2020-09-18 15:10:00|13575.9|13569.9|13574.7|13568.7|13575.9|13570.6|13572.6|13568.2|225
1600442100000|2020-09-18 15:15:00|13574.8|13568.8|13574.8|13568.8|13574.8|13570|13571.9|13567.4|230
1600442400000|2020-09-18 15:20:00|13574.9|13568.9|13574.3|13568.3|13574.9|13569.8|13572.6|13568.1|169
1600442700000|2020-09-18 15:25:00|13574.4|13568.4|13574.1|13568.1|13574.9|13569.7|13572.7|13568|184
1600443000000|2020-09-18 15:30:00|13574|13568|13575.5|13569.5|13575.6|13569.6|13572.4|13567.8|273
1600443300000|2020-09-18 15:35:00|13575.6|13569.6|13579.2|13573.2|13579.8|13574.9|13573.9|13569.3|262
1600443600000|2020-09-18 15:40:00|13579.3|13573.3|13579|13573|13579.5|13575|13576|13571.4|197
1600443900000|2020-09-18 15:45:00|13578.9|13572.9|13576|13570|13579.1|13574.6|13573.9|13569.1|273
1600444200000|2020-09-18 15:50:00|13576.1|13570.1|13575.8|13569.8|13576.7|13571.5|13574.2|13569.2|251
1600444500000|2020-09-18 15:55:00|13575.9|13569.9|13576.7|13570.7|13576.8|13571.7|13573.2|13568.6|263
1600444800000|2020-09-18 16:00:00|13576.6|13570.6|13579|13573|13579.2|13573.9|13575|13570.3|249
1600445100000|2020-09-18 16:05:00|13579.1|13573.1|13575.7|13569.7|13579.1|13573.1|13574.1|13569.6|157
1600445400000|2020-09-18 16:10:00|13575.6|13569.6|13577.7|13574.7|13579.5|13574.7|13575.3|13569.3|175
1600445700000|2020-09-18 16:15:00|13579.3|13573.3|13580.5|13574.5|13580.8|13576.2|13577.6|13572.8|174
1600446000000|2020-09-18 16:20:00|13580.4|13574.4|13578.3|13572.3|13580.7|13576.2|13578.1|13572.1|140
1600446300000|2020-09-18 16:25:00|13578.5|13572.5|13575.6|13569.6|13579.5|13573.5|13575.4|13569.4|212
1600446600000|2020-09-18 16:30:00|13575.5|13569.5|13577.3|13571.3|13578|13572|13574.5|13568.5|385
1600446900000|2020-09-18 16:35:00|13577.2|13571.2|13575|13569|13577.3|13571.3|13574.6|13568.6|343
1600447200000|2020-09-18 16:40:00|13575.1|13569.1|13575.4|13569.4|13576.9|13570.9|13575|13569|363
1600447500000|2020-09-18 16:45:00|13575.5|13569.5|13574.9|13568.9|13575.6|13569.6|13573.8|13567.8|263
1600447800000|2020-09-18 16:50:00|13574.8|13568.8|13575|13569|13576.8|13571.6|13573.4|13567.9|329
1600448100000|2020-09-18 16:55:00|13575.1|13569.1|13573.9|13567.9|13576|13570|13572.6|13567.8|344
1600448400000|2020-09-18 17:00:00|13574|13568|13574.4|13568.4|13574.9|13570|13573|13567.6|275
1600448700000|2020-09-18 17:05:00|13574.5|13568.5|13576.3|13570.3|13576.4|13570.4|13573|13567.9|278
1600449000000|2020-09-18 17:10:00|13576.2|13570.2|13574.5|13568.5|13576.9|13572.1|13572.9|13568|330
1600449300000|2020-09-18 17:15:00|13574.6|13568.6|13578.7|13572.7|13579.1|13574.4|13573.7|13568.6|349
1600449600000|2020-09-18 17:20:00|13578.6|13572.6|13581.3|13575.3|13581.5|13575.5|13578.1|13572.1|316
1600449900000|2020-09-18 17:25:00|13581.4|13575.4|13586.5|13580.5|13586.9|13580.9|13581.1|13575.1|378
1600450200000|2020-09-18 17:30:00|13586.4|13580.4|13584.8|13578.8|13590.3|13584.3|13584.5|13578.5|430
1600450500000|2020-09-18 17:35:00|13584.9|13578.9|13587.6|13581.6|13589.4|13583.4|13584.5|13578.5|298
1600450800000|2020-09-18 17:40:00|13587.7|13581.7|13587.7|13581.7|13588.9|13582.9|13586.5|13580.5|318
1600451100000|2020-09-18 17:45:00|13587.8|13581.8|13584.3|13578.3|13588.9|13582.9|13583.4|13578.1|279
1600451400000|2020-09-18 17:50:00|13584.6|13578.6|13584.6|13578.6|13585.5|13580.2|13582.7|13578.2|180
1600451700000|2020-09-18 17:55:00|13584.5|13578.5|13587.8|13581.8|13588.1|13582.1|13584|13578.4|192
1600452000000|2020-09-18 18:00:00|13587.9|13581.9|13588.9|13582.9|13590.7|13586.1|13585.1|13580.6|250
1600452300000|2020-09-18 18:05:00|13589|13583|13587.8|13581.8|13589.1|13583.4|13586.4|13580.8|167
1600452600000|2020-09-18 18:10:00|13587.9|13581.9|13587.4|13581.4|13588|13582|13586.9|13580.9|177
1600452900000|2020-09-18 18:15:00|13587.5|13581.5|13589.4|13583.4|13590.4|13584.4|13586.2|13580.2|224
1600453200000|2020-09-18 18:20:00|13589.3|13583.3|13586.9|13580.9|13589.7|13583.7|13586.3|13580.3|210
1600453500000|2020-09-18 18:25:00|13586.8|13580.8|13586.8|13580.8|13587.7|13583.1|13586|13580|227
1600453800000|2020-09-18 18:30:00|13586.7|13580.7|13587.7|13581.7|13587.8|13581.8|13586.3|13580.3|137
1600454100000|2020-09-18 18:35:00|13587.8|13581.8|13588|13582|13588.1|13582.1|13587.1|13581.1|140
1600454400000|2020-09-18 18:40:00|13587.9|13581.9|13588.6|13582.6|13588.7|13584|13586.4|13581.3|186
1600454700000|2020-09-18 18:45:00|13586.9|13583.9|13590.1|13584.1|13590.6|13584.6|13586.8|13582.2|194
1600455000000|2020-09-18 18:50:00|13590.2|13584.2|13591.4|13585.4|13591.6|13587|13588.8|13583.7|183
1600455300000|2020-09-18 18:55:00|13591.3|13585.3|13593.9|13587.9|13595.3|13589.3|13590.1|13585.3|232
1600455600000|2020-09-18 19:00:00|13594|13588|13593.7|13587.7|13595|13589|13593.2|13587.2|296
1600455900000|2020-09-18 19:05:00|13593.6|13587.6|13594|13588|13594.8|13589|13592|13587.3|228
1600456200000|2020-09-18 19:10:00|13594.1|13588.1|13594.5|13588.5|13595.2|13590|13593|13587.4|222
1600456500000|2020-09-18 19:15:00|13594.6|13588.6|13594.2|13588.2|13594.7|13590.2|13592.8|13588|138
1600456800000|2020-09-18 19:20:00|13592.7|13589.7|13595.4|13589.4|13595.5|13589.7|13592.7|13587.6|214
1600457100000|2020-09-18 19:25:00|13595.3|13589.3|13595.2|13589.2|13596.4|13590.4|13594.9|13588.9|285
1600457400000|2020-09-18 19:30:00|13595.1|13589.1|13594.4|13588.4|13595.5|13589.5|13594.1|13588.1|216
1600457700000|2020-09-18 19:35:00|13594.3|13588.3|13594.6|13588.6|13595.5|13590.4|13593.4|13588.3|216
1600458000000|2020-09-18 19:40:00|13594.5|13588.5|13595.6|13589.6|13595.9|13590.6|13593.6|13588.5|228
1600458300000|2020-09-18 19:45:00|13595.5|13589.5|13595.4|13589.4|13595.9|13589.9|13595.1|13589.1|188
1600458600000|2020-09-18 19:50:00|13595.5|13589.5|13595.3|13589.3|13596.7|13590.7|13595.2|13589.2|219
1600458900000|2020-09-18 19:55:00|13595.4|13589.4|13596.5|13590.5|13596.8|13590.8|13595.2|13589.2|208
1600459200000|2020-09-18 20:00:00|13596.7|13590.7|13597|13591|13597.5|13591.5|13593.9|13587.9|237
1600459500000|2020-09-18 20:05:00|13597.1|13591.1|13595.7|13589.7|13597.5|13591.5|13595.6|13589.6|132
1600459800000|2020-09-18 20:10:00|13595.8|13589.8|13597.3|13591.3|13597.5|13591.5|13595.6|13589.6|116
1600460100000|2020-09-18 20:15:00|13597.2|13591.2|13597.1|13591.1|13597.9|13593.2|13596.1|13590.7|105
1600460400000|2020-09-18 20:20:00|13597.2|13591.2|13597.7|13591.7|13597.8|13591.8|13597|13591|77
1600460700000|2020-09-18 20:25:00|13597.4|13591.4|13601.2|13595.2|13601.6|13595.6|13597.3|13591.3|141
1600461000000|2020-09-18 20:30:00|13601.1|13595.1|13599.4|13593.4|13601.2|13595.2|13599.2|13593.2|115
1600461300000|2020-09-18 20:35:00|13599.6|13593.6|13599.6|13593.6|13600.5|13594.5|13599.4|13593.4|60
1600461600000|2020-09-18 20:40:00|13599.7|13593.7|13599.8|13593.8|13600|13594|13599.3|13593.3|90
1600461900000|2020-09-18 20:45:00|13599.7|13593.7|13601.9|13595.9|13601.9|13595.9|13599.6|13593.6|96
1600462200000|2020-09-18 20:50:00|13601.3|13595.3|13601.6|13595.6|13602.7|13596.7|13601.1|13595.1|89
1600462500000|2020-09-18 20:55:00|13601.9|13595.9|13601.4|13595.4|13602.8|13596.8|13601.1|13595.1|91
1600632000000|2020-09-20 20:00:00|13601|13594|13600.9|13593.9|13601.9|13594.3|13600.8|13586.6|43
1600632300000|2020-09-20 20:05:00|13601.3|13594.3|13601.1|13594.1|13601.3|13594.3|13601|13594|51
1600632600000|2020-09-20 20:10:00|13601.3|13594.3|13601|13594|13601.3|13594.3|13601|13594|53
1600632900000|2020-09-20 20:15:00|13601.1|13594.1|13601.3|13594.3|13601.3|13594.3|13600.7|13593.7|44
1600633200000|2020-09-20 20:20:00|13601.2|13594.2|13601.2|13594.2|13601.3|13594.3|13599.7|13592.7|40
1600633500000|2020-09-20 20:25:00|13601|13594|13601.1|13594.1|13601.3|13594.3|13601|13594|48
1600633800000|2020-09-20 20:30:00|13601|13594|13601|13594|13601.3|13594.3|13601|13594|49
1600634100000|2020-09-20 20:35:00|13601.1|13594.1|13596.9|13574.9|13601.3|13594.3|13586|13564|52
1600634400000|2020-09-20 20:40:00|13598.3|13576.3|13598.4|13576.4|13598.4|13576.4|13595.1|13573.1|32
1600634700000|2020-09-20 20:45:00|13598.7|13576.7|13598.5|13576.5|13598.7|13576.7|13597.3|13575.3|35
1600635000000|2020-09-20 20:50:00|13598.6|13576.6|13598.4|13576.4|13598.7|13576.7|13596.9|13574.9|34
1600635300000|2020-09-20 20:55:00|13598.7|13576.7|13597.7|13579.2|13598.7|13579.2|13595.7|13576.4|24
1600635600000|2020-09-20 21:00:00|13600.2|13578.2|13591.1|13584.1|13603.8|13584.1|13591.1|13576.5|56
1600635900000|2020-09-20 21:05:00|13591|13584|13595.5|13579.5|13600|13584.1|13591|13574.2|58
1600636200000|2020-09-20 21:10:00|13595.1|13579.1|13594.2|13578.2|13597.6|13581.6|13593.3|13577.3|135
1600636500000|2020-09-20 21:15:00|13594.5|13578.5|13595.1|13579.1|13597.9|13581.9|13593.6|13577.6|131
1600636800000|2020-09-20 21:20:00|13595.9|13579.9|13596.3|13580.3|13597.9|13581.9|13593.5|13577.5|107
1600637100000|2020-09-20 21:25:00|13595.6|13579.6|13595.6|13579.6|13597.5|13581.5|13594|13578|104
1600637400000|2020-09-20 21:30:00|13595.3|13579.3|13595.1|13579.1|13597.5|13581.5|13594.1|13578.1|103
1600637700000|2020-09-20 21:35:00|13596.3|13580.3|13595.6|13579.6|13597.5|13581.5|13594.4|13578.4|80
1600638000000|2020-09-20 21:40:00|13595.2|13579.2|13594.5|13578.5|13597.5|13581.5|13593.4|13577.4|73
1600638300000|2020-09-20 21:45:00|13594.9|13578.9|13595.6|13579.6|13597.5|13581.5|13594.1|13578.1|77
1600638600000|2020-09-20 21:50:00|13595.4|13579.4|13595.6|13579.6|13597.4|13581.4|13594.2|13578.2|99
1600638900000|2020-09-20 21:55:00|13597.4|13581.4|13592.8|13576.8|13597.4|13581.4|13591.7|13575.7|97
1600639200000|2020-09-20 22:00:00|13593.5|13577.5|13595|13583.2|13597.5|13583.6|13593.5|13577.5|151
1600639500000|2020-09-20 22:05:00|13595.7|13583.1|13595.7|13582.3|13596.7|13584.3|13593.6|13580.3|207
1600639800000|2020-09-20 22:10:00|13596|13582.5|13595.1|13583|13597.3|13584.5|13592.8|13580.9|145
1600640100000|2020-09-20 22:15:00|13596.5|13584.5|13595.7|13589.7|13596.6|13589.8|13593.4|13582.2|158
1600640400000|2020-09-20 22:20:00|13595.3|13589.3|13590.3|13584.3|13595.7|13589.7|13590.3|13583.8|504
1600640700000|2020-09-20 22:25:00|13590.5|13584.5|13590.8|13584.1|13592.9|13586|13589.3|13583.1|305
1600641000000|2020-09-20 22:30:00|13590.9|13583.9|13592.7|13586.7|13594.4|13587.7|13589.8|13583.1|372
1600641300000|2020-09-20 22:35:00|13592.6|13586.6|13593.2|13586.9|13593.7|13587.7|13591|13585|285
1600641600000|2020-09-20 22:40:00|13593.1|13587.1|13592.6|13586.5|13594.2|13588.2|13590.8|13584.6|370
1600641900000|2020-09-20 22:45:00|13592.7|13586.6|13592.1|13586.1|13593.5|13587.2|13591.4|13585.1|350
1600642200000|2020-09-20 22:50:00|13592|13586|13592.5|13586.5|13594.2|13587.7|13591.7|13585.4|308
1600642500000|2020-09-20 22:55:00|13592.1|13586.1|13590.5|13584.5|13593.8|13587.6|13590.5|13584.5|433
1600642800000|2020-09-20 23:00:00|13590.4|13584.4|13591.7|13585.7|13594.4|13588.4|13589.9|13583.9|494
1600643100000|2020-09-20 23:05:00|13591.9|13585.9|13593.9|13587.9|13595.2|13589.2|13591.2|13585.2|289
1600643400000|2020-09-20 23:10:00|13594|13588|13593.9|13587.9|13594.5|13588.5|13592.6|13586.6|271
1600643700000|2020-09-20 23:15:00|13594|13588|13593|13587|13595|13589|13592.4|13586.4|376
1600644000000|2020-09-20 23:20:00|13593.2|13587.2|13589.9|13583.9|13593.8|13587.8|13589.9|13583.9|151
1600644300000|2020-09-20 23:25:00|13590|13584|13589|13583|13591|13585|13588.7|13582.7|276
1600644600000|2020-09-20 23:30:00|13588.8|13582.8|13587.9|13581.9|13589.4|13583.4|13587.6|13581.6|267
1600644900000|2020-09-20 23:35:00|13587.8|13581.8|13586.6|13580.6|13587.9|13581.9|13585.2|13579.2|316
1600645200000|2020-09-20 23:40:00|13586.7|13580.7|13589.6|13583.6|13589.9|13583.9|13586.6|13580.6|309
1600645500000|2020-09-20 23:45:00|13589.9|13583.9|13588.7|13582.7|13590.3|13584.3|13588.7|13582.7|444
1600645800000|2020-09-20 23:50:00|13588.8|13582.8|13589.8|13583.8|13590|13584|13588.8|13582.8|279
1600646100000|2020-09-20 23:55:00|13589.7|13583.7|13590.6|13584.6|13591.2|13585.2|13589.7|13583.7|229
1600646400000|2020-09-21 00:00:00|13590.7|13584.7|13588.2|13582.2|13591.6|13586|13586|13581.5|311
1600646700000|2020-09-21 00:05:00|13588.3|13582.3|13592.5|13586.5|13594.5|13589.9|13588.2|13582.2|307
1600647000000|2020-09-21 00:10:00|13592.7|13586.7|13587.3|13584.3|13593.2|13588.6|13587.3|13582.8|257
1600647300000|2020-09-21 00:15:00|13588.8|13582.8|13584.7|13578.7|13588.8|13583.9|13583.1|13578.5|233
1600647600000|2020-09-21 00:20:00|13583.1|13580.1|13582.4|13576.4|13584.7|13580.2|13580.4|13575.8|222
1600647900000|2020-09-21 00:25:00|13582.5|13576.5|13579.2|13573.2|13582.5|13577.4|13577|13572.3|333
1600648200000|2020-09-21 00:30:00|13579.1|13573.1|13577.4|13571.4|13579.3|13574.7|13574.9|13570.6|334
1600648500000|2020-09-21 00:35:00|13577.3|13571.3|13573.1|13570.1|13578.5|13573.9|13573|13567.4|400
1600648800000|2020-09-21 00:40:00|13573.2|13570.2|13572.3|13569.3|13575.7|13571.1|13572.2|13567.6|270
1600649100000|2020-09-21 00:45:00|13573.9|13567.9|13571.2|13565.2|13574.2|13569.7|13570.6|13564.9|189
1600649400000|2020-09-21 00:50:00|13571.3|13565.3|13568.1|13565.1|13572|13566.7|13567|13562.3|301
1600649700000|2020-09-21 00:55:00|13568|13565|13569.4|13563.4|13569.6|13565.2|13566.2|13561|271
1600650000000|2020-09-21 01:00:00|13569.3|13563.3|13573.5|13567.5|13574.7|13570|13566.9|13561.5|540
1600650300000|2020-09-21 01:05:00|13573.7|13567.7|13572.1|13566.1|13574.4|13568.4|13569.5|13565|368
1600650600000|2020-09-21 01:10:00|13572.2|13566.2|13571.8|13565.8|13573.2|13568.4|13569.8|13565.3|413
1600650900000|2020-09-21 01:15:00|13571.9|13565.9|13565.8|13559.8|13571.9|13565.9|13564.6|13558.6|535
1600651200000|2020-09-21 01:20:00|13566|13560|13566.2|13560.2|13567.5|13562.9|13562.1|13557.5|442
1600651500000|2020-09-21 01:25:00|13566.3|13560.3|13569.7|13563.7|13570.2|13564.9|13564.6|13560|414
1600651800000|2020-09-21 01:30:00|13569.3|13563.3|13570.6|13567.6|13572.2|13567.6|13567|13562.1|427
1600652100000|2020-09-21 01:35:00|13570.3|13567.3|13571.8|13568.8|13574.3|13569.8|13570|13564.7|394
1600652400000|2020-09-21 01:40:00|13571.7|13568.7|13574.5|13568.5|13575.3|13570.9|13571.2|13566.4|319
1600652700000|2020-09-21 01:45:00|13574.6|13568.6|13571.1|13568.1|13574.9|13570.5|13570.1|13565.6|376
1600653000000|2020-09-21 01:50:00|13571.2|13568.2|13571.3|13568.3|13576.2|13571.4|13571|13566.5|342
1600653300000|2020-09-21 01:55:00|13571.2|13568.2|13573.7|13570.7|13575.6|13571.3|13570.9|13566.9|339
1600653600000|2020-09-21 02:00:00|13573.5|13570.5|13569.4|13566.4|13575.1|13570.8|13569.3|13565.6|373
1600653900000|2020-09-21 02:05:00|13569.5|13566.5|13568.3|13565.3|13572.1|13567.5|13568.3|13563.8|258
1600654200000|2020-09-21 02:10:00|13567.5|13564.5|13565.7|13562.7|13569|13564.5|13565.5|13561.2|271
1600654500000|2020-09-21 02:15:00|13565.8|13562.8|13564.5|13561.5|13567.5|13563.1|13563|13558.5|415
1600654800000|2020-09-21 02:20:00|13565.8|13559.8|13565.8|13562.8|13568.3|13563.8|13564.1|13559.7|405
1600655100000|2020-09-21 02:25:00|13565.9|13562.9|13565.2|13562.2|13568|13564|13564.9|13561.2|258
1600655400000|2020-09-21 02:30:00|13565.3|13562.3|13565.4|13562.4|13566.9|13562.4|13562.7|13558|369
1600655700000|2020-09-21 02:35:00|13565.5|13562.5|13564.8|13561.8|13567.6|13563.2|13564.1|13559.7|178
1600656000000|2020-09-21 02:40:00|13566.3|13560.3|13562.2|13559.2|13566.6|13562.1|13562.1|13557.7|264
1600656300000|2020-09-21 02:45:00|13562.3|13559.3|13562.2|13559.2|13564.3|13559.8|13561.9|13557.6|142
1600656600000|2020-09-21 02:50:00|13562.3|13559.3|13557.9|13554.9|13562.4|13559.4|13557.9|13553.7|306
1600656900000|2020-09-21 02:55:00|13557.2|13554.2|13562.3|13556.3|13562.3|13557|13557.1|13553.5|227
1600657200000|2020-09-21 03:00:00|13562.1|13556.1|13563|13557|13565.1|13560.8|13561|13555.9|262
1600657500000|2020-09-21 03:05:00|13563.1|13557.1|13560.4|13557.4|13564.1|13559.7|13560.1|13555.7|205
1600657800000|2020-09-21 03:10:00|13560.5|13557.5|13559|13556|13562.4|13557.9|13558.4|13554|310
1600658100000|2020-09-21 03:15:00|13560.5|13554.5|13559.5|13556.5|13561|13556.6|13557.9|13553.5|281
1600658400000|2020-09-21 03:20:00|13559.6|13556.6|13557.1|13554.1|13561.4|13556.9|13556.6|13552.1|260
1600658700000|2020-09-21 03:25:00|13557.2|13554.2|13555.2|13552.2|13558.4|13554.3|13555|13550.6|219
1600659000000|2020-09-21 03:30:00|13555.3|13552.3|13555.4|13552.4|13557.7|13553.3|13554.9|13550.4|296
1600659300000|2020-09-21 03:35:00|13555.3|13552.3|13553.8|13550.8|13557|13552.5|13553.3|13549|209
1600659600000|2020-09-21 03:40:00|13553.9|13550.9|13554.4|13551.4|13556.3|13551.8|13553.5|13549.2|139
1600659900000|2020-09-21 03:45:00|13554.3|13551.3|13555.1|13549.1|13556|13551.7|13553.2|13549.1|173
1600660200000|2020-09-21 03:50:00|13553.4|13550.4|13553.1|13550.1|13555.5|13550.9|13552.9|13548.5|190
1600660500000|2020-09-21 03:55:00|13553.2|13550.2|13549.7|13546.7|13553.6|13550.2|13549.4|13544.8|224
1600660800000|2020-09-21 04:00:00|13549.8|13546.8|13545.7|13542.7|13551.3|13546.8|13545.4|13541.5|221
1600661100000|2020-09-21 04:05:00|13545.5|13542.5|13544.3|13541.3|13547.1|13542.7|13544.1|13539.6|227
1600661400000|2020-09-21 04:10:00|13544.4|13541.4|13546.5|13543.5|13548.7|13543.7|13544.3|13539.9|185
1600661700000|2020-09-21 04:15:00|13546.4|13543.4|13546.2|13543.2|13548.9|13544.2|13545.2|13540.7|162
1600662000000|2020-09-21 04:20:00|13546.4|13543.4|13547.5|13544.5|13549.1|13544.6|13546|13541.7|127
1600662300000|2020-09-21 04:25:00|13547.6|13544.6|13550.5|13547.5|13552.2|13547.8|13547|13543|217
1600662600000|2020-09-21 04:30:00|13550.6|13547.6|13549.7|13546.7|13552.3|13548|13549.4|13545|176
1600662900000|2020-09-21 04:35:00|13549.8|13546.8|13549.9|13546.9|13551.8|13547.5|13548.7|13544.1|180
1600663200000|2020-09-21 04:40:00|13549.8|13546.8|13550|13547|13551.5|13547.1|13548.8|13544.4|225
1600663500000|2020-09-21 04:45:00|13549.2|13546.2|13551.5|13545.5|13551.6|13547.1|13548.8|13544.2|232
1600663800000|2020-09-21 04:50:00|13551.6|13545.6|13550|13547|13552.4|13548|13549.2|13544.6|251
1600664100000|2020-09-21 04:55:00|13549.8|13546.8|13548|13545|13551.1|13547.1|13548|13543.5|242
1600664400000|2020-09-21 05:00:00|13547.9|13544.9|13548.1|13542.1|13550.6|13546.1|13545.5|13541|297
1600664700000|2020-09-21 05:05:00|13548.3|13542.3|13547|13544|13548.4|13544.1|13545.1|13541.4|194
1600665000000|2020-09-21 05:10:00|13547.1|13544.1|13547.8|13544.8|13549.6|13545.2|13545.7|13541.3|309
1600665300000|2020-09-21 05:15:00|13547.7|13544.7|13548.7|13545.7|13549.6|13545.7|13547.2|13542.8|190
1600665600000|2020-09-21 05:20:00|13548.8|13545.8|13548.9|13545.9|13550.5|13546.2|13547.2|13542.8|145
1600665900000|2020-09-21 05:25:00|13550.5|13544.5|13549.7|13546.7|13551.6|13547.2|13549|13544.5|180
1600666200000|2020-09-21 05:30:00|13549.6|13546.6|13550.7|13547.7|13552.6|13548.1|13549.4|13545.1|353
1600666500000|2020-09-21 05:35:00|13550.6|13547.6|13550.8|13547.8|13552.5|13548.5|13550.1|13545.7|186
1600666800000|2020-09-21 05:40:00|13550.6|13547.6|13550.3|13547.3|13552.4|13547.9|13548|13543.5|236
1600667100000|2020-09-21 05:45:00|13550.2|13547.2|13551.3|13545.3|13551.8|13547.3|13548.1|13543.6|327
1600667400000|2020-09-21 05:50:00|13549.9|13546.9|13550.6|13547.6|13552.3|13548|13549.8|13545.3|161
1600667700000|2020-09-21 05:55:00|13550.5|13547.5|13550|13547|13552.1|13547.6|13549.8|13545.2|228
1600668000000|2020-09-21 06:00:00|13551.7|13545.7|13550.4|13547.4|13552.3|13548.2|13549.5|13545.1|243
1600668300000|2020-09-21 06:05:00|13550.3|13547.3|13554.2|13548.2|13555.1|13550.6|13550.1|13547.1|327
1600668600000|2020-09-21 06:10:00|13554.3|13548.3|13553.7|13547.7|13554.4|13550.1|13551|13546.7|250
1600668900000|2020-09-21 06:15:00|13553.8|13547.8|13555.7|13549.7|13555.7|13551.3|13552|13547.6|172
1600669200000|2020-09-21 06:20:00|13554.2|13551.2|13555.3|13552.3|13557.3|13552.5|13553.1|13549.3|277
1600669500000|2020-09-21 06:25:00|13555.2|13552.2|13554.2|13551.2|13558.6|13553.8|13553.3|13549.2|280
1600669800000|2020-09-21 06:30:00|13554.4|13551.4|13556.7|13550.7|13557|13552.5|13552.9|13548.6|226
1600670100000|2020-09-21 06:35:00|13556.6|13550.6|13551.7|13548.7|13557.2|13552.9|13551.5|13547.2|305
1600670400000|2020-09-21 06:40:00|13551.6|13548.6|13550.8|13544.8|13553.5|13549.2|13548.4|13543.9|185
1600670700000|2020-09-21 06:45:00|13550.7|13544.7|13550.2|13547.2|13552.4|13548.2|13549.4|13544.5|219
1600671000000|2020-09-21 06:50:00|13550.1|13547.1|13555|13549|13555|13550.4|13548.7|13544.2|277
1600671300000|2020-09-21 06:55:00|13553.4|13550.4|13553.5|13550.5|13555.2|13550.8|13550.6|13546.1|240
1600671600000|2020-09-21 07:00:00|13553.6|13550.6|13552.4|13549.4|13554.3|13550.6|13550.7|13544.7|359
1600671900000|2020-09-21 07:05:00|13552.5|13549.5|13555.1|13552.1|13557.1|13552.8|13551.3|13547.2|277
1600672200000|2020-09-21 07:10:00|13555.2|13552.2|13555.6|13549.6|13556.6|13552.3|13551.7|13547.3|417
1600672500000|2020-09-21 07:15:00|13555.5|13549.5|13557.2|13551.2|13557.6|13552.8|13554.7|13548.7|405
1600672800000|2020-09-21 07:20:00|13557.1|13551.1|13560.9|13557.9|13562.6|13558.1|13556.7|13550.7|444
1600673100000|2020-09-21 07:25:00|13561|13558|13562.7|13559.7|13566|13561.5|13560.2|13555.7|417
1600673400000|2020-09-21 07:30:00|13562.8|13559.8|13568.1|13562.1|13569.5|13564.9|13562.8|13558.3|401
1600673700000|2020-09-21 07:35:00|13568.2|13562.2|13571.2|13565.2|13571.8|13567.2|13565.8|13561.2|406
1600674000000|2020-09-21 07:40:00|13571.3|13565.3|13568.8|13562.8|13571.6|13567.1|13566.4|13561.9|415
1600674300000|2020-09-21 07:45:00|13568.7|13562.7|13569.7|13563.7|13569.9|13565.4|13566.6|13562|296
1600674600000|2020-09-21 07:50:00|13569.8|13563.8|13572.6|13566.6|13572.7|13568|13568.4|13563.8|287
1600674900000|2020-09-21 07:55:00|13572.5|13566.5|13570.2|13567.2|13574.1|13568.2|13569.3|13564.7|341
1600675200000|2020-09-21 08:00:00|13570.3|13567.3|13575.2|13569.2|13575.7|13571.2|13568.7|13563.4|422
1600675500000|2020-09-21 08:05:00|13575.1|13569.1|13571.1|13568.1|13575.5|13570.9|13570.4|13565.5|442
1600675800000|2020-09-21 08:10:00|13571.2|13568.2|13572.6|13566.6|13574.5|13569.8|13569.9|13565.4|441
1600676100000|2020-09-21 08:15:00|13572.7|13566.7|13579|13573|13579.8|13574.9|13571.1|13566.6|429
1600676400000|2020-09-21 08:20:00|13579.2|13573.2|13579.4|13573.4|13581.3|13576.4|13575.3|13570.8|377
1600676700000|2020-09-21 08:25:00|13579.6|13573.6|13575.8|13569.8|13580.4|13575.5|13575.8|13569.8|428
1600677000000|2020-09-21 08:30:00|13575.9|13569.9|13580.2|13574.2|13584.5|13578.5|13575.9|13569.9|449
1600677300000|2020-09-21 08:35:00|13580.3|13574.3|13581.6|13575.6|13583.6|13578.3|13578.8|13574.2|452
1600677600000|2020-09-21 08:40:00|13581.5|13575.5|13583.9|13577.9|13585.9|13581.3|13580.2|13575.5|374
1600677900000|2020-09-21 08:45:00|13584|13578|13585.8|13579.8|13585.9|13581.1|13582|13576|518
1600678200000|2020-09-21 08:50:00|13584.2|13581.2|13585.5|13579.5|13588.2|13583.8|13584.2|13578.7|491
1600678500000|2020-09-21 08:55:00|13585.4|13579.4|13582.6|13579.6|13586.9|13582.3|13581.4|13576.6|464
1600678800000|2020-09-21 09:00:00|13584.1|13578.1|13584.7|13578.7|13586.5|13581.9|13583.5|13578.1|391
1600679100000|2020-09-21 09:05:00|13584.8|13578.8|13580.6|13577.6|13584.8|13580.2|13580.6|13576.1|272
1600679400000|2020-09-21 09:10:00|13580.5|13577.5|13582.9|13576.9|13583.6|13579|13580.2|13574.3|430
1600679700000|2020-09-21 09:15:00|13582.7|13576.7|13583.4|13577.4|13584.6|13579.8|13581.9|13576.5|328
1600680000000|2020-09-21 09:20:00|13583.3|13577.3|13584.1|13578.1|13585|13579.9|13581.7|13577.3|279
1600680300000|2020-09-21 09:25:00|13583.9|13577.9|13588.4|13582.4|13588.7|13584.1|13583.8|13577.8|382
1600680600000|2020-09-21 09:30:00|13586.7|13583.7|13590.4|13584.4|13591.3|13586.6|13586.2|13581.6|381
1600680900000|2020-09-21 09:35:00|13590.3|13584.3|13590.4|13584.4|13591|13586.5|13585.9|13581|333
1600681200000|2020-09-21 09:40:00|13590.3|13584.3|13593.3|13587.3|13593.9|13589.4|13588.9|13583.8|288
1600681500000|2020-09-21 09:45:00|13593.4|13587.4|13594.3|13588.3|13595.9|13591.4|13591.6|13587|387
1600681800000|2020-09-21 09:50:00|13594.2|13588.2|13591|13585|13594.6|13588.6|13589.2|13584.7|333
1600682100000|2020-09-21 09:55:00|13590.8|13584.8|13595|13589|13595.2|13590|13589.2|13584.8|348
1600682400000|2020-09-21 10:00:00|13594.9|13588.9|13592.3|13586.3|13595.4|13590.9|13590.8|13585.7|390
1600682700000|2020-09-21 10:05:00|13592.4|13586.4|13590.5|13587.5|13594.3|13589|13590.4|13585.9|264
1600683000000|2020-09-21 10:10:00|13590.6|13587.6|13594|13591|13595.6|13591.3|13590.6|13586.3|347
1600683300000|2020-09-21 10:15:00|13594.1|13591.1|13599|13593|13599.7|13594.3|13594.1|13590.5|363
1600683600000|2020-09-21 10:20:00|13598.9|13592.9|13594.9|13588.9|13599.4|13594.8|13592.9|13588.6|479
1600683900000|2020-09-21 10:25:00|13595|13589|13594.1|13588.1|13596.3|13590.3|13592.6|13587.9|359
1600684200000|2020-09-21 10:30:00|13594|13588|13593.3|13587.3|13594.9|13590|13591.7|13586.5|259
1600684500000|2020-09-21 10:35:00|13593.2|13587.2|13592.5|13586.5|13594.7|13590|13590.9|13586|273
1600684800000|2020-09-21 10:40:00|13592.4|13586.4|13593.5|13590.5|13596.3|13591.6|13590.8|13585.8|328
1600685100000|2020-09-21 10:45:00|13595.2|13589.2|13594.4|13588.4|13595.9|13591.1|13591.5|13586.9|370
1600685400000|2020-09-21 10:50:00|13594.5|13588.5|13594.2|13588.2|13594.9|13588.9|13591.4|13586.8|298
1600685700000|2020-09-21 10:55:00|13594.3|13588.3|13594.4|13588.4|13594.9|13589|13591.9|13586.6|319
1600686000000|2020-09-21 11:00:00|13594.5|13588.5|13597.3|13591.3|13597.5|13591.5|13592.6|13586.6|380
1600686300000|2020-09-21 11:05:00|13597.4|13591.4|13599.1|13593.1|13600.1|13594.1|13595.8|13590.9|305
1600686600000|2020-09-21 11:10:00|13599|13593|13597.7|13591.7|13599.4|13593.4|13597.5|13591.5|216
1600686900000|2020-09-21 11:15:00|13597.8|13591.8|13601.2|13595.2|13601.2|13595.2|13597|13591.7|357
1600687200000|2020-09-21 11:20:00|13601.1|13595.1|13598.6|13595.6|13601.4|13596.9|13598.6|13594|152
1600687500000|2020-09-21 11:25:00|13600.2|13594.2|13600.2|13594.2|13602.1|13597.2|13599|13594|231
1600687800000|2020-09-21 11:30:00|13600.1|13594.1|13600.6|13594.6|13601.1|13596.7|13599|13594.1|201
1600688100000|2020-09-21 11:35:00|13600.7|13594.7|13600.3|13597.3|13602.1|13597.6|13599.1|13594.5|224
1600688400000|2020-09-21 11:40:00|13600.7|13597.7|13600.3|13594.3|13602.3|13597.7|13598.9|13594|160
1600688700000|2020-09-21 11:45:00|13600.4|13594.4|13597.8|13591.8|13600.7|13596|13597.7|13591.7|182
1600689000000|2020-09-21 11:50:00|13597.9|13591.9|13598.4|13592.4|13599.5|13594.9|13597|13591.9|170
1600689300000|2020-09-21 11:55:00|13598.5|13592.5|13594.9|13588.9|13598.6|13593.2|13594.7|13588.7|170
1600689600000|2020-09-21 12:00:00|13595|13589|13597.5|13591.5|13597.6|13593|13594.2|13588.2|238
1600689900000|2020-09-21 12:05:00|13597.4|13591.4|13599.3|13593.3|13600|13594.4|13596.4|13591.4|233
1600690200000|2020-09-21 12:10:00|13599.4|13593.4|13600|13594|13600.3|13594.3|13598.6|13592.6|174
1600690500000|2020-09-21 12:15:00|13599.9|13593.9|13599.7|13593.7|13600.5|13596.3|13598.2|13593.3|197
1600690800000|2020-09-21 12:20:00|13599.6|13593.6|13605.4|13599.4|13605.7|13601.2|13597.6|13593.1|301
1600691100000|2020-09-21 12:25:00|13605.5|13599.5|13611.6|13605.6|13612.3|13607.9|13604.9|13599.5|303
1600691400000|2020-09-21 12:30:00|13611.4|13605.4|13612.9|13606.9|13613.7|13608.6|13609.2|13604.3|284
1600691700000|2020-09-21 12:35:00|13612.8|13606.8|13612.5|13606.5|13614.7|13609.9|13606.9|13602.3|451
1600692000000|2020-09-21 12:40:00|13612.6|13606.6|13617.7|13611.7|13617.8|13611.8|13611.8|13606.6|381
1600692300000|2020-09-21 12:45:00|13617.6|13611.6|13620.2|13614.2|13620.4|13615.9|13615.5|13610.5|409
1600692600000|2020-09-21 12:50:00|13618.7|13615.7|13616|13610|13620.9|13616.4|13615.9|13609.9|283
1600692900000|2020-09-21 12:55:00|13614.6|13611.6|13612.5|13606.5|13616.1|13611.8|13609.8|13605.2|301
1600693200000|2020-09-21 13:00:00|13610.9|13607.9|13605.4|13599.4|13612.3|13608.2|13601|13595|460
1600693500000|2020-09-21 13:05:00|13605.6|13599.6|13615.1|13612.1|13617.5|13613.2|13605.4|13599.4|331
1600693800000|2020-09-21 13:10:00|13615|13612|13604.8|13601.8|13616.7|13612|13604.7|13600.2|389
1600694100000|2020-09-21 13:15:00|13604.9|13601.9|13607.8|13601.8|13609.2|13603.2|13603.7|13598.8|385
1600694400000|2020-09-21 13:20:00|13607.7|13601.7|13612.7|13606.7|13613|13608.4|13607.7|13601.7|288
1600694700000|2020-09-21 13:25:00|13612.6|13606.6|13609.7|13603.7|13613|13609|13607.2|13602.7|311
1600695000000|2020-09-21 13:30:00|13609.6|13603.6|13612.5|13606.5|13612.8|13607.3|13605.7|13599.9|481
1600695300000|2020-09-21 13:35:00|13612.4|13606.4|13615.1|13609.1|13615.7|13610|13609.1|13604.2|380
1600695600000|2020-09-21 13:40:00|13615|13609|13614.9|13611.9|13618.8|13614|13613.1|13608.5|576
1600695900000|2020-09-21 13:45:00|13614.7|13611.7|13614.4|13611.4|13618.2|13612.7|13612.9|13608.5|509
1600696200000|2020-09-21 13:50:00|13614.3|13611.3|13619.2|13613.2|13619.7|13613.7|13614.3|13610.2|395
1600696500000|2020-09-21 13:55:00|13618.9|13612.9|13623.2|13617.2|13623.2|13617.7|13617.5|13612.9|431
1600696800000|2020-09-21 14:00:00|13623.9|13617.9|13623.1|13617.1|13626.1|13620.9|13621.1|13615.1|597
1600697100000|2020-09-21 14:05:00|13623|13617|13621.8|13615.8|13626|13621.3|13619.5|13613.5|506
1600697400000|2020-09-21 14:10:00|13621.9|13615.9|13622.9|13619.9|13625.9|13621.4|13619.4|13614.5|378
1600697700000|2020-09-21 14:15:00|13622.8|13619.8|13625.2|13622.2|13626.8|13622.3|13622.8|13618.6|447
1600698000000|2020-09-21 14:20:00|13625.1|13622.1|13629|13623|13630.1|13625.2|13625.1|13620.6|407
1600698300000|2020-09-21 14:25:00|13629.1|13623.1|13631.6|13625.6|13632.5|13627.7|13629.1|13623.1|434
1600698600000|2020-09-21 14:30:00|13631.7|13625.7|13632.9|13626.9|13634.8|13629|13629|13624.4|341
1600698900000|2020-09-21 14:35:00|13632.7|13626.7|13635.9|13629.9|13636.9|13630.9|13632.7|13626.7|401
1600699200000|2020-09-21 14:40:00|13636|13630|13630.5|13624.5|13636.2|13631.4|13627.7|13621.7|570
1600699500000|2020-09-21 14:45:00|13630.6|13624.6|13628.7|13622.7|13631.2|13626.7|13626.4|13620.7|490
1600699800000|2020-09-21 14:50:00|13628.8|13622.8|13626|13620|13630.9|13624.9|13625.8|13619.8|414
1600700100000|2020-09-21 14:55:00|13625.9|13619.9|13632.3|13626.3|13632.7|13626.7|13625.9|13619.9|439
1600700400000|2020-09-21 15:00:00|13632.4|13626.4|13630.5|13624.5|13634.2|13628.2|13627.9|13622.9|397
1600700700000|2020-09-21 15:05:00|13630.4|13624.4|13631.6|13625.6|13632.1|13626.1|13629.1|13623.1|338
1600701000000|2020-09-21 15:10:00|13631.7|13625.7|13637.6|13631.6|13639.2|13633.2|13630.8|13624.8|306
1600701300000|2020-09-21 15:15:00|13637.7|13631.7|13640.3|13634.3|13641.7|13635.7|13636.9|13630.9|411
1600701600000|2020-09-21 15:20:00|13640.2|13634.2|13641.3|13635.3|13642|13636|13639.5|13633.5|286
1600701900000|2020-09-21 15:25:00|13641.5|13635.5|13641.3|13635.3|13644.7|13638.7|13640.8|13634.8|361
1600702200000|2020-09-21 15:30:00|13641.2|13635.2|13646.4|13640.4|13646.6|13640.6|13639.9|13634.6|408
1600702500000|2020-09-21 15:35:00|13646.5|13640.5|13643.8|13637.8|13646.9|13640.9|13641.9|13635.9|465
1600702800000|2020-09-21 15:40:00|13643.5|13637.5|13641.9|13635.9|13644.3|13638.3|13638.4|13633.1|400
1600703100000|2020-09-21 15:45:00|13642|13636|13638.9|13632.9|13642|13636|13638|13632.4|358
1600703400000|2020-09-21 15:50:00|13639|13633|13637.6|13631.6|13639.7|13633.7|13636.7|13631.1|340
1600703700000|2020-09-21 15:55:00|13637.5|13631.5|13639.7|13633.7|13640.6|13635.6|13637.2|13631.2|364
1600704000000|2020-09-21 16:00:00|13639.8|13633.8|13636.6|13630.6|13640.3|13635.8|13635|13630.4|373
1600704300000|2020-09-21 16:05:00|13636.7|13630.7|13635.8|13632.8|13638.1|13633|13634.8|13630.6|389
1600704600000|2020-09-21 16:10:00|13637.4|13631.4|13641|13635|13641.8|13636.2|13635.9|13631.1|377
1600704900000|2020-09-21 16:15:00|13641.1|13635.1|13642|13636|13642|13637.2|13638.4|13633.8|258
1600705200000|2020-09-21 16:20:00|13641.9|13635.9|13642.4|13639.4|13644.1|13639.4|13640.7|13634.7|384
1600705500000|2020-09-21 16:25:00|13642.3|13639.3|13641.6|13638.6|13644.5|13639.4|13641.4|13636.5|289
1600705800000|2020-09-21 16:30:00|13641.7|13638.7|13642.8|13639.8|13644.8|13640.1|13641.5|13637|198
1600706100000|2020-09-21 16:35:00|13643.8|13637.8|13643.4|13637.4|13644.1|13639.3|13641.4|13636.5|387
1600706400000|2020-09-21 16:40:00|13643.5|13637.5|13640.7|13634.7|13644.2|13639.1|13639.1|13634.5|437
1600706700000|2020-09-21 16:45:00|13639.3|13636.3|13641.2|13635.2|13642.3|13637.2|13637.8|13632.7|331
1600707000000|2020-09-21 16:50:00|13641.4|13635.4|13641.4|13635.4|13641.9|13637.1|13639.4|13634.5|334
1600707300000|2020-09-21 16:55:00|13641.3|13635.3|13640|13634|13641.5|13636.7|13637.9|13633.5|429
1600707600000|2020-09-21 17:00:00|13640.1|13634.1|13641.1|13635.1|13642.5|13637.6|13637.9|13633.3|411
1600707900000|2020-09-21 17:05:00|13641.2|13635.2|13642.1|13636.1|13642.2|13637.4|13638.2|13633.5|521
1600708200000|2020-09-21 17:10:00|13642.2|13636.2|13641.3|13635.3|13642.6|13637.8|13640.3|13634.8|508
1600708500000|2020-09-21 17:15:00|13641.2|13635.2|13637.9|13634.9|13641.3|13636.2|13637.2|13632.9|208
1600708800000|2020-09-21 17:20:00|13638|13635|13636.4|13633.4|13639.5|13635.3|13636.3|13631.9|158
1600709100000|2020-09-21 17:25:00|13636.3|13633.3|13636.7|13633.7|13638.5|13633.9|13636.3|13631.9|92
1600709400000|2020-09-21 17:30:00|13636.8|13633.8|13636.1|13630.1|13636.8|13633.8|13634.1|13629.5|175
1600709700000|2020-09-21 17:35:00|13634.7|13631.7|13636|13630|13637|13632|13634.3|13629.7|286
1600710000000|2020-09-21 17:40:00|13635.9|13629.9|13635.3|13629.3|13636.8|13632.2|13633.9|13628.3|338
1600710300000|2020-09-21 17:45:00|13635.5|13629.5|13636.1|13630.1|13636.7|13632.2|13633.7|13629.2|197
1600710600000|2020-09-21 17:50:00|13636.2|13630.2|13635.4|13632.4|13637.1|13632.4|13634.4|13630|126
1600710900000|2020-09-21 17:55:00|13635.3|13632.3|13637.7|13631.7|13638|13633.4|13635.3|13630.9|218
1600711200000|2020-09-21 18:00:00|13637.9|13631.9|13635.7|13632.7|13638|13633.4|13635.4|13630.8|314
1600711500000|2020-09-21 18:05:00|13635.6|13632.6|13637.3|13631.3|13638|13633.4|13635.2|13630.6|230
1600711800000|2020-09-21 18:10:00|13637.4|13631.4|13638.2|13632.2|13639|13634.4|13636.1|13630.9|163
1600712100000|2020-09-21 18:15:00|13638.1|13632.1|13640.3|13634.3|13641|13636.1|13635.8|13631.2|229
1600712400000|2020-09-21 18:20:00|13640.2|13634.2|13638.8|13632.8|13640.2|13635.1|13636.9|13632.1|209
1600712700000|2020-09-21 18:25:00|13638.9|13632.9|13636.1|13630.1|13639|13634.5|13634.6|13629.9|280
1600713000000|2020-09-21 18:30:00|13636.4|13630.4|13635.9|13629.9|13638|13632.4|13634.6|13629.7|330
1600713300000|2020-09-21 18:35:00|13636|13630|13637|13631|13637.8|13632.8|13634.9|13629.7|334
1600713600000|2020-09-21 18:40:00|13636.9|13630.9|13637.5|13631.5|13637.8|13633|13635.5|13630.5|291
1600713900000|2020-09-21 18:45:00|13637.6|13631.6|13636.1|13633.1|13638.7|13634.3|13634.9|13630.4|253
1600714200000|2020-09-21 18:50:00|13636.2|13633.2|13634.9|13631.9|13637.7|13633.2|13634|13629.5|194
1600714500000|2020-09-21 18:55:00|13635|13632|13636.9|13633.9|13638.1|13634|13634.8|13630|180
1600714800000|2020-09-21 19:00:00|13637|13634|13634.3|13628.3|13639.1|13634.3|13633.6|13628.2|316
1600715100000|2020-09-21 19:05:00|13634.4|13628.4|13629.7|13623.7|13634.6|13629.2|13628.9|13623.6|445
1600715400000|2020-09-21 19:10:00|13629.6|13623.6|13628.1|13625.1|13630.9|13625.5|13628|13622|453
1600715700000|2020-09-21 19:15:00|13628|13625|13630|13624|13630.3|13625.8|13627.7|13622.6|390
1600716000000|2020-09-21 19:20:00|13629.9|13623.9|13629.3|13623.3|13631.1|13626|13627.4|13623.1|325
1600716300000|2020-09-21 19:25:00|13629.4|13623.4|13629|13623|13629.8|13625|13627.6|13621.7|411
1600716600000|2020-09-21 19:30:00|13629.1|13623.1|13632.1|13626.1|13632.4|13627.8|13627.8|13622.1|223
1600716900000|2020-09-21 19:35:00|13632.2|13626.2|13631.6|13625.6|13633.5|13627.5|13630|13624|239
1600717200000|2020-09-21 19:40:00|13631.5|13625.5|13631.4|13625.4|13631.8|13625.8|13630.9|13624.9|194
1600717500000|2020-09-21 19:45:00|13631.2|13625.2|13630.6|13624.6|13632.4|13626.4|13630.3|13624.3|267
1600717800000|2020-09-21 19:50:00|13630.8|13624.8|13629.4|13623.4|13630.8|13624.8|13626.9|13620.9|355
1600718100000|2020-09-21 19:55:00|13629.5|13623.5|13629.5|13623.5|13629.9|13623.9|13625.8|13620.6|354
1600718400000|2020-09-21 20:00:00|13629.6|13623.6|13632.4|13626.4|13636|13630|13629.4|13623.4|221
1600718700000|2020-09-21 20:05:00|13632.3|13626.3|13631.5|13625.5|13632.5|13626.5|13631.1|13625.1|161
1600719000000|2020-09-21 20:10:00|13631.6|13625.6|13630.9|13624.9|13631.6|13625.6|13630.9|13624.9|91
1600719300000|2020-09-21 20:15:00|13631|13625|13630.9|13624.9|13631.3|13625.3|13630.6|13624.6|87
1600719600000|2020-09-21 20:20:00|13630.8|13624.8|13630.8|13624.8|13631.1|13625.1|13630.4|13624.4|110
1600719900000|2020-09-21 20:25:00|13630.7|13624.7|13630.7|13624.7|13631.3|13625.3|13630.5|13624.5|74
1600720200000|2020-09-21 20:30:00|13630.8|13624.8|13629.7|13623.7|13631|13625|13629.6|13623.6|110
1600720500000|2020-09-21 20:35:00|13629.6|13623.6|13626.1|13620.1|13630.1|13624.1|13625.3|13619.3|144
1600720800000|2020-09-21 20:40:00|13626|13620|13625.2|13619.2|13626.2|13620.2|13622|13616|167
1600721100000|2020-09-21 20:45:00|13625.4|13619.4|13621.9|13615.9|13625.4|13619.5|13620.8|13614.8|214
1600721400000|2020-09-21 20:50:00|13622|13616|13625|13619|13625.1|13619.1|13621.6|13615.6|161
1600721700000|2020-09-21 20:55:00|13625.1|13619.1|13625.6|13619.6|13625.7|13619.7|13623.5|13617.5|217
1600722000000|2020-09-21 21:00:00|13626.2|13620.2|13629.2|13613.2|13631.7|13620.3|13626.2|13613.2|37
1600722300000|2020-09-21 21:05:00|13627.6|13611.6|13629.3|13613.3|13632.3|13616.3|13626.5|13610.5|63
1600722600000|2020-09-21 21:10:00|13629.4|13613.4|13627.9|13611.9|13630.8|13614.8|13625.4|13609.4|91
1600722900000|2020-09-21 21:15:00|13628.7|13612.7|13628.1|13612.1|13632.3|13616.3|13627.1|13611.1|98
1600723200000|2020-09-21 21:20:00|13628.7|13612.7|13628.7|13612.7|13632.3|13616.3|13626.8|13610.8|91
1600723500000|2020-09-21 21:25:00|13632.9|13616.9|13628.8|13612.8|13632.9|13616.9|13627.1|13611.1|88
1600723800000|2020-09-21 21:30:00|13629.8|13613.8|13629.4|13613.4|13631.8|13615.8|13626.9|13610.9|121
1600724100000|2020-09-21 21:35:00|13628.7|13612.7|13631.9|13615.9|13631.9|13615.9|13627.2|13611.2|92
1600724400000|2020-09-21 21:40:00|13630.9|13614.9|13629|13613|13631.7|13615.7|13627.4|13611.4|69
1600724700000|2020-09-21 21:45:00|13629.3|13613.3|13630.8|13614.8|13632.1|13616.1|13626|13610|115
1600725000000|2020-09-21 21:50:00|13631.3|13615.3|13628.3|13612.3|13632.5|13616.5|13626.2|13610.2|124
1600725300000|2020-09-21 21:55:00|13628.6|13612.6|13628.2|13612.2|13632.6|13616.6|13626.1|13610.1|107
1600725600000|2020-09-21 22:00:00|13629.8|13613.8|13627.1|13611.1|13631.6|13615.6|13626.1|13610.1|214
1600725900000|2020-09-21 22:05:00|13626.4|13610.4|13624.5|13608.5|13626.5|13610.5|13622.5|13606.5|288
1600726200000|2020-09-21 22:10:00|13624|13608|13622|13615.9|13624.9|13616.6|13621|13607.5|190
1600726500000|2020-09-21 22:15:00|13621.8|13616|13622.1|13616.1|13623.1|13617.1|13620.2|13613.1|165
1600726800000|2020-09-21 22:20:00|13622|13616|13624.2|13618.2|13624.7|13618.5|13620.6|13614.6|194
1600727100000|2020-09-21 22:25:00|13624.3|13618.3|13625.4|13619.4|13627|13620.9|13624.2|13618.1|209
1600727400000|2020-09-21 22:30:00|13625.7|13619.7|13624.4|13618.4|13626.9|13620.9|13623.3|13617.3|134
1600727700000|2020-09-21 22:35:00|13624.3|13618.3|13625|13619|13625.7|13619.5|13624|13617.9|140
1600728000000|2020-09-21 22:40:00|13624.9|13618.9|13624|13618|13625.8|13619.6|13624|13618|130
1600728300000|2020-09-21 22:45:00|13624.3|13618.2|13624.7|13618.7|13625.3|13619.2|13623.7|13617.7|129
1600728600000|2020-09-21 22:50:00|13624.3|13618.3|13624.6|13618.6|13625.5|13619.5|13623.8|13617.8|127
1600728900000|2020-09-21 22:55:00|13624.3|13618.3|13625.4|13619.4|13625.7|13619.7|13621.1|13615|213
1600729200000|2020-09-21 23:00:00|13625.8|13619.8|13625.6|13619.6|13627.3|13621.1|13624.8|13618.8|265
1600729500000|2020-09-21 23:05:00|13624.7|13618.7|13623.7|13617.7|13625.2|13619.2|13622.1|13616.1|255
1600729800000|2020-09-21 23:10:00|13623.8|13617.8|13620.4|13614.4|13624.1|13618.1|13619.8|13613.8|209
1600730100000|2020-09-21 23:15:00|13620.5|13614.5|13620.3|13614.3|13620.6|13615.9|13618.7|13613.5|110
1600730400000|2020-09-21 23:20:00|13620.4|13614.4|13619.8|13613.8|13620.4|13615.5|13618.3|13613.7|73
1600730700000|2020-09-21 23:25:00|13619.7|13613.7|13618.8|13615.8|13621|13616.4|13618.1|13613.6|100
1600731000000|2020-09-21 23:30:00|13619|13616|13619.6|13616.6|13621.5|13616.8|13619|13614.5|107
1600731300000|2020-09-21 23:35:00|13619.5|13616.5|13619.3|13613.3|13621|13616.6|13618.9|13612.9|91
1600731600000|2020-09-21 23:40:00|13619.4|13613.4|13618.8|13612.8|13619.5|13614.7|13617|13612.1|120
1600731900000|2020-09-21 23:45:00|13619|13613|13619.6|13613.6|13620.1|13614.5|13616.3|13612.6|138
1600732200000|2020-09-21 23:50:00|13619.5|13613.5|13621|13615|13623|13617|13617.9|13613.3|135
1600732500000|2020-09-21 23:55:00|13620.8|13614.8|13622.2|13616.2|13622.7|13616.7|13619.3|13613.8|266
1600732800000|2020-09-22 00:00:00|13622.3|13616.3|13624.2|13618.2|13627.7|13621.7|13621.7|13615.7|430
1600733100000|2020-09-22 00:05:00|13624.1|13618.1|13618.6|13615.6|13624.8|13619.1|13618.5|13613.8|411
1600733400000|2020-09-22 00:10:00|13618.8|13615.8|13615.2|13609.2|13621|13616.4|13614|13608.7|448
1600733700000|2020-09-22 00:15:00|13615.4|13609.4|13617.1|13614.1|13618.6|13614.2|13613.9|13609.3|287
1600734000000|2020-09-22 00:20:00|13617.2|13614.2|13621.6|13615.6|13623.4|13618.8|13616.1|13611.5|206
1600734300000|2020-09-22 00:25:00|13621.5|13615.5|13618.6|13615.6|13622.7|13618.2|13618.3|13613.9|168
1600734600000|2020-09-22 00:30:00|13618.3|13615.3|13632.7|13626.7|13634.2|13629.4|13618.3|13615.2|535
1600734900000|2020-09-22 00:35:00|13632.8|13626.8|13629.9|13623.9|13634.2|13628.8|13627.9|13623.5|377
1600735200000|2020-09-22 00:40:00|13629.8|13623.8|13625.4|13622.4|13634|13629.4|13625.2|13620.8|410
1600735500000|2020-09-22 00:45:00|13625.3|13622.3|13622.8|13619.8|13630.7|13625.5|13622.4|13618.4|347
1600735800000|2020-09-22 00:50:00|13623|13620|13621.6|13618.6|13624.5|13620.1|13619.8|13615.4|387
1600736100000|2020-09-22 00:55:00|13621.5|13618.5|13623.3|13620.3|13625.4|13621.1|13620.7|13616.4|350
1600736400000|2020-09-22 01:00:00|13623.2|13620.2|13623|13620|13629.6|13625.2|13622.7|13618.5|472
1600736700000|2020-09-22 01:05:00|13624.5|13618.5|13623.8|13617.8|13627.4|13623|13620.7|13616.3|272
1600737000000|2020-09-22 01:10:00|13623.7|13617.7|13626.9|13620.9|13627.1|13622.6|13621|13617.3|319
1600737300000|2020-09-22 01:15:00|13627.2|13621.2|13638.7|13632.7|13640.2|13634.2|13625.8|13621|490
1600737600000|2020-09-22 01:20:00|13637.1|13634.1|13642.4|13636.4|13644|13639|13635.1|13630.4|464
1600737900000|2020-09-22 01:25:00|13640|13637|13632.1|13629.1|13642.5|13638|13630.8|13625.9|474
1600738200000|2020-09-22 01:30:00|13632.3|13629.3|13629.8|13623.8|13636.5|13632|13628.2|13623.6|464
1600738500000|2020-09-22 01:35:00|13629.9|13623.9|13625.8|13622.8|13631.5|13627|13625.7|13620.6|371
1600738800000|2020-09-22 01:40:00|13625.9|13622.9|13628.5|13622.5|13628.9|13624.7|13624.4|13619.9|325
1600739100000|2020-09-22 01:45:00|13628.4|13622.4|13628|13625|13631.4|13625.7|13624.2|13619.4|459
1600739400000|2020-09-22 01:50:00|13629.7|13623.7|13628.9|13625.9|13631.7|13627.2|13625.6|13621.3|364
1600739700000|2020-09-22 01:55:00|13629|13626|13621.9|13618.9|13629|13626|13621.4|13616.9|396
1600740000000|2020-09-22 02:00:00|13622|13619|13624.1|13618.1|13626.5|13622|13620.8|13616.2|423
1600740300000|2020-09-22 02:05:00|13623.9|13617.9|13620.2|13617.2|13625.5|13621|13619.9|13616.6|268
1600740600000|2020-09-22 02:10:00|13620.1|13617.1|13629.8|13623.8|13629.8|13624.7|13620.1|13617.1|311
1600740900000|2020-09-22 02:15:00|13628.2|13625.2|13630.9|13627.9|13632.6|13628.6|13626.7|13622|365
1600741200000|2020-09-22 02:20:00|13631|13628|13626.5|13620.5|13631|13628|13624.7|13620.2|327
1600741500000|2020-09-22 02:25:00|13626.4|13620.4|13628.3|13625.3|13629.8|13625.4|13623.5|13619.6|236
1600741800000|2020-09-22 02:30:00|13628.4|13625.4|13628|13625|13629.7|13626.1|13625.2|13620.6|317
1600742100000|2020-09-22 02:35:00|13628.2|13625.2|13629.7|13626.7|13630.6|13627.3|13628|13624.4|191
1600742400000|2020-09-22 02:40:00|13629.6|13626.6|13626.1|13623.1|13631|13628|13625.7|13622.7|211
1600742700000|2020-09-22 02:45:00|13626|13623|13628.8|13625.8|13630.8|13626.3|13625.9|13622.9|213
1600743000000|2020-09-22 02:50:00|13628.7|13625.7|13628.7|13625.7|13629.5|13626|13626.4|13623.4|251
1600743300000|2020-09-22 02:55:00|13628.5|13625.5|13625.3|13622.3|13631.4|13627|13625.3|13622.3|264
1600743600000|2020-09-22 03:00:00|13625.4|13622.4|13624.9|13621.9|13627.6|13623.1|13624|13619.6|236
1600743900000|2020-09-22 03:05:00|13625|13622|13622.8|13619.8|13625.8|13622|13622.2|13618.5|201
1600744200000|2020-09-22 03:10:00|13622.9|13619.9|13621.9|13618.9|13624.7|13620.6|13621.9|13617.4|252
1600744500000|2020-09-22 03:15:00|13622|13619|13618.6|13615.6|13622.5|13619.4|13618.5|13615|233
1600744800000|2020-09-22 03:20:00|13618.5|13615.5|13616.4|13613.4|13618.9|13615.9|13616.2|13612.4|259
1600745100000|2020-09-22 03:25:00|13616.8|13613.8|13618.6|13612.6|13619.7|13616.1|13616.6|13612.6|323
1600745400000|2020-09-22 03:30:00|13618.7|13612.7|13619.6|13616.6|13620.3|13617.2|13617.4|13612.7|205
1600745700000|2020-09-22 03:35:00|13619.7|13616.7|13618.7|13615.7|13620.4|13617|13618.1|13614.4|212
1600746000000|2020-09-22 03:40:00|13618.6|13615.6|13620.4|13617.4|13622.1|13618|13618.3|13615.3|160
1600746300000|2020-09-22 03:45:00|13620.3|13617.3|13622|13619|13622.3|13619.3|13620.3|13617.3|188
1600746600000|2020-09-22 03:50:00|13621.9|13618.9|13625.4|13622.4|13627.7|13623.8|13621.9|13618.6|235
1600746900000|2020-09-22 03:55:00|13625.2|13622.2|13624.3|13621.3|13625.8|13622.3|13623.2|13618.8|209
1600747200000|2020-09-22 04:00:00|13624.5|13621.5|13624.7|13621.7|13626.4|13623.4|13624|13620.4|232
1600747500000|2020-09-22 04:05:00|13624.6|13621.6|13624.6|13621.6|13626|13623|13624.6|13621.6|127
1600747800000|2020-09-22 04:10:00|13624.7|13621.7|13625.8|13622.8|13625.9|13622.9|13624.6|13621.6|131
1600748100000|2020-09-22 04:15:00|13625.7|13622.7|13626.1|13623.1|13629.3|13624.9|13625.5|13621.4|153
1600748400000|2020-09-22 04:20:00|13626|13623|13625.8|13622.8|13627.7|13623.6|13625.5|13621.7|156
1600748700000|2020-09-22 04:25:00|13625.7|13622.7|13628.6|13625.6|13630.4|13626.5|13625.6|13622.6|169
1600749000000|2020-09-22 04:30:00|13628.7|13625.7|13623.9|13620.9|13629.7|13625.7|13623.7|13619.3|159
1600749300000|2020-09-22 04:35:00|13624.2|13621.2|13624.8|13621.8|13626|13623|13623.4|13620.4|199
1600749600000|2020-09-22 04:40:00|13624.7|13621.7|13623.8|13620.8|13626.2|13622.8|13622.7|13619.7|153
1600749900000|2020-09-22 04:45:00|13623.7|13620.7|13625.9|13622.9|13626.5|13623.5|13623.6|13620.6|97
1600750200000|2020-09-22 04:50:00|13625.8|13622.8|13626.5|13623.5|13629|13624.8|13625.7|13621.6|155
1600750500000|2020-09-22 04:55:00|13626.4|13623.4|13623.9|13620.9|13628.3|13623.9|13623.7|13620.3|194
1600750800000|2020-09-22 05:00:00|13624|13621|13626.9|13623.9|13627.5|13624.5|13623.8|13620.1|242
1600751100000|2020-09-22 05:05:00|13627|13624|13628|13625|13630.3|13625.9|13626.9|13622.6|219
1600751400000|2020-09-22 05:10:00|13628.1|13625.1|13628.6|13625.6|13629.9|13626|13627|13622.5|139
1600751700000|2020-09-22 05:15:00|13628.4|13625.4|13631.1|13628.1|13633.8|13629.6|13628.4|13625.4|249
1600752000000|2020-09-22 05:20:00|13631|13628|13632.2|13629.2|13635.6|13630.9|13629.7|13625.2|257
1600752300000|2020-09-22 05:25:00|13632.1|13629.1|13631.7|13628.7|13633.8|13630|13630.8|13626.4|183
1600752600000|2020-09-22 05:30:00|13631.6|13628.6|13632.4|13629.4|13633.6|13630.6|13631|13628|199
1600752900000|2020-09-22 05:35:00|13632.6|13629.6|13633|13630|13634.5|13631.1|13631.6|13627.6|205
1600753200000|2020-09-22 05:40:00|13632.9|13629.9|13635.3|13632.3|13635.8|13632.7|13631.9|13627.7|299
1600753500000|2020-09-22 05:45:00|13635.2|13632.2|13637.2|13634.2|13637.2|13634.2|13634|13629.8|238
1600753800000|2020-09-22 05:50:00|13637.1|13634.1|13636.1|13633.1|13637.1|13634.1|13633|13628.5|256
1600754100000|2020-09-22 05:55:00|13636.2|13633.2|13638.7|13635.7|13639|13636|13636|13632.3|219
1600754400000|2020-09-22 06:00:00|13638.4|13635.4|13634.4|13631.4|13638.4|13635.4|13633.2|13628.7|224
1600754700000|2020-09-22 06:05:00|13634.3|13631.3|13639.7|13633.7|13640.5|13635.5|13633.9|13629.5|278
1600755000000|2020-09-22 06:10:00|13639.8|13633.8|13637.2|13634.2|13639.8|13635.2|13635.7|13631.8|180
1600755300000|2020-09-22 06:15:00|13637.1|13634.1|13645.8|13642.8|13647.2|13642.8|13637.1|13633.4|368
1600755600000|2020-09-22 06:20:00|13645.7|13642.7|13647|13641|13649.4|13644.9|13643.2|13639.1|344
1600755900000|2020-09-22 06:25:00|13647.1|13641.1|13647.6|13644.6|13649.1|13644.7|13642.1|13637.4|336
1600756200000|2020-09-22 06:30:00|13647.7|13644.7|13654.4|13651.4|13655.7|13651.6|13647.3|13643.3|436
1600756500000|2020-09-22 06:35:00|13654.3|13651.3|13655.9|13649.9|13658.8|13654.5|13653.6|13648.4|301
1600756800000|2020-09-22 06:40:00|13656|13650|13652|13646|13656|13650|13649.8|13645.6|263
1600757100000|2020-09-22 06:45:00|13652.1|13646.1|13647.5|13644.5|13652.3|13647.8|13647.2|13643.1|292
1600757400000|2020-09-22 06:50:00|13649.1|13643.1|13649.5|13646.5|13652.5|13648.2|13646.9|13642.3|264
1600757700000|2020-09-22 06:55:00|13649.8|13646.8|13642|13639|13651.9|13647.4|13642|13637.4|320
1600758000000|2020-09-22 07:00:00|13642.1|13639.1|13639.1|13636.1|13643.1|13639.9|13637|13632.5|365
1600758300000|2020-09-22 07:05:00|13639.2|13636.2|13647.9|13641.9|13649.8|13643.9|13639.2|13634.9|433
1600758600000|2020-09-22 07:10:00|13648|13642|13651.3|13645.3|13653.5|13648.6|13646.5|13641.3|426
1600758900000|2020-09-22 07:15:00|13650.9|13644.9|13654|13648|13655.2|13649.2|13648.2|13643.4|393
1600759200000|2020-09-22 07:20:00|13654.1|13648.1|13651.6|13645.6|13654.3|13649.4|13648.9|13643.9|392
1600759500000|2020-09-22 07:25:00|13649.9|13646.9|13650.8|13647.8|13653.2|13648.8|13648.5|13644.1|330
1600759800000|2020-09-22 07:30:00|13650.9|13647.9|13657.3|13651.3|13657.5|13652.8|13649.5|13645.4|360
1600760100000|2020-09-22 07:35:00|13657.4|13651.4|13654.1|13651.1|13659.8|13655.1|13653.9|13649.4|384
1600760400000|2020-09-22 07:40:00|13654|13651|13658.2|13655.2|13659.5|13655.3|13653.9|13649.3|287
1600760700000|2020-09-22 07:45:00|13658.1|13655.1|13657.7|13651.7|13660.2|13655.6|13654.6|13650.3|375
1600761000000|2020-09-22 07:50:00|13657.8|13651.8|13652.5|13649.5|13657.8|13653.2|13651.8|13648.2|331
1600761300000|2020-09-22 07:55:00|13652.6|13649.6|13656.3|13650.3|13657.6|13652.9|13649.4|13644.8|398
1600761600000|2020-09-22 08:00:00|13656.2|13650.2|13651.6|13645.6|13658.1|13653.5|13651.4|13645.4|359
1600761900000|2020-09-22 08:05:00|13651.9|13645.9|13649.8|13646.8|13652|13647.3|13646.4|13641.6|417
1600762200000|2020-09-22 08:10:00|13649.9|13646.9|13650|13644|13654.6|13649.5|13648.7|13643.8|371
1600762500000|2020-09-22 08:15:00|13650.1|13644.1|13650.3|13644.3|13653.8|13649.2|13648.4|13643.3|329
1600762800000|2020-09-22 08:20:00|13650.4|13644.4|13649.6|13646.6|13653.4|13648.1|13649.3|13644.4|335
1600763100000|2020-09-22 08:25:00|13649.7|13646.7|13642.6|13636.6|13651.2|13646.9|13642|13636.2|370
1600763400000|2020-09-22 08:30:00|13643.1|13637.1|13634.9|13631.9|13644.5|13639.6|13634.4|13629.9|487
1600763700000|2020-09-22 08:35:00|13634.8|13631.8|13639.6|13633.6|13639.9|13634.5|13633.6|13629.2|375
1600764000000|2020-09-22 08:40:00|13639.7|13633.7|13635.5|13629.5|13640.8|13635.2|13635.4|13629.5|361
1600764300000|2020-09-22 08:45:00|13635.4|13629.4|13640|13634|13640.1|13634.3|13631.7|13627.8|343
1600764600000|2020-09-22 08:50:00|13639.9|13633.9|13643.1|13640.1|13644.9|13640.2|13637.8|13633.1|391
1600764900000|2020-09-22 08:55:00|13643.2|13640.2|13639.4|13633.4|13643.2|13640.2|13638.2|13633.1|320
1600765200000|2020-09-22 09:00:00|13639.5|13633.5|13642|13636|13643.7|13638.6|13637.3|13632.5|337
1600765500000|2020-09-22 09:05:00|13641.9|13635.9|13641.1|13635.1|13642.6|13636.9|13639.7|13634.4|213
1600765800000|2020-09-22 09:10:00|13641.2|13635.2|13638.5|13632.5|13641.7|13635.7|13636.5|13631.4|277
1600766100000|2020-09-22 09:15:00|13638.4|13632.4|13641.5|13635.5|13641.6|13637|13637.1|13632.4|157
1600766400000|2020-09-22 09:20:00|13641.7|13635.7|13634.7|13631.7|13641.7|13636|13634.6|13630.1|214
1600766700000|2020-09-22 09:25:00|13634.8|13631.8|13639.7|13633.7|13640.5|13635.7|13634.7|13630.2|249
1600767000000|2020-09-22 09:30:00|13639.8|13633.8|13636.2|13633.2|13640.6|13636.2|13635.5|13630.9|223
1600767300000|2020-09-22 09:35:00|13636.1|13633.1|13637.5|13631.5|13639.2|13634.6|13634.9|13630.8|239
1600767600000|2020-09-22 09:40:00|13637.4|13631.4|13638.5|13632.5|13639.9|13635.2|13636.1|13631.4|245
1600767900000|2020-09-22 09:45:00|13638.4|13632.4|13638.1|13635.1|13641.5|13636.8|13636.9|13632.4|196
1600768200000|2020-09-22 09:50:00|13638|13635|13640.1|13634.1|13640.1|13635.3|13636.5|13632.2|233
1600768500000|2020-09-22 09:55:00|13639.9|13633.9|13637.3|13634.3|13640.9|13636.2|13637.3|13632.5|194
1600768800000|2020-09-22 10:00:00|13637.4|13634.4|13636.7|13630.7|13638.9|13634.4|13636|13630.7|248
1600769100000|2020-09-22 10:05:00|13636.5|13630.5|13634.7|13628.7|13636.8|13632.3|13632.7|13628.4|205
1600769400000|2020-09-22 10:10:00|13634.6|13628.6|13634.3|13628.3|13635|13630.4|13632.7|13628|143
1600769700000|2020-09-22 10:15:00|13634.2|13628.2|13629.4|13623.4|13634.6|13629.8|13628.9|13623.4|155
1600770000000|2020-09-22 10:20:00|13629.5|13623.5|13624.2|13621.2|13629.5|13624.7|13622.4|13617.9|303
1600770300000|2020-09-22 10:25:00|13624.3|13621.3|13620.7|13614.7|13626.1|13621.7|13620.6|13614.6|261
1600770600000|2020-09-22 10:30:00|13620.8|13614.8|13614.5|13611.5|13621.8|13615.8|13614|13609.4|400
1600770900000|2020-09-22 10:35:00|13614.6|13611.6|13614.1|13611.1|13616.7|13612.6|13613|13608.5|274
1600771200000|2020-09-22 10:40:00|13614.3|13611.3|13616.1|13610.1|13616.7|13612.2|13611.8|13607.3|321
1600771500000|2020-09-22 10:45:00|13616.2|13610.2|13618.6|13612.6|13618.9|13614.7|13614.5|13610|322
1600771800000|2020-09-22 10:50:00|13618.5|13612.5|13614.7|13608.7|13618.5|13614|13612.7|13608.1|367
1600772100000|2020-09-22 10:55:00|13614.6|13608.6|13616.1|13613.1|13617.7|13613.1|13613|13608.5|244
1600772400000|2020-09-22 11:00:00|13616.2|13613.2|13617.9|13611.9|13619.8|13615.2|13615.1|13610.4|314
1600772700000|2020-09-22 11:05:00|13618|13612|13621|13618|13622.6|13618|13618|13612|224
1600773000000|2020-09-22 11:10:00|13622.4|13616.4|13619.9|13616.9|13622.8|13617.9|13618.9|13614.3|263
1600773300000|2020-09-22 11:15:00|13619.8|13616.8|13618.4|13615.4|13622.1|13617.4|13617.3|13612.7|197
1600773600000|2020-09-22 11:20:00|13618.3|13615.3|13619.9|13613.9|13620.7|13615.3|13617.6|13612.5|192
1600773900000|2020-09-22 11:25:00|13619.8|13613.8|13618.4|13615.4|13620.2|13616|13616.5|13612|204
1600774200000|2020-09-22 11:30:00|13618.3|13615.3|13620.8|13614.8|13620.9|13616.4|13616.8|13612.1|242
1600774500000|2020-09-22 11:35:00|13620.6|13614.6|13620.3|13617.3|13622.8|13618.3|13618|13613.1|232
1600774800000|2020-09-22 11:40:00|13620.4|13617.4|13620.8|13617.8|13623.1|13618.5|13618.5|13613.6|221
1600775100000|2020-09-22 11:45:00|13620.9|13617.9|13625.4|13619.4|13626.7|13622|13620.9|13616.7|267
1600775400000|2020-09-22 11:50:00|13625.3|13619.3|13627.5|13624.5|13629.8|13625.4|13624.5|13619.1|313
1600775700000|2020-09-22 11:55:00|13627.6|13624.6|13626.5|13620.5|13629.6|13625.6|13623.8|13619.3|292
1600776000000|2020-09-22 12:00:00|13626|13620|13630|13624|13632.7|13628.2|13625.2|13619.2|421
1600776300000|2020-09-22 12:05:00|13630.1|13624.1|13629.7|13623.7|13633.3|13627.5|13627.9|13623.2|450
1600776600000|2020-09-22 12:10:00|13629.5|13623.5|13630.5|13624.5|13632.2|13627.4|13627.7|13622.9|380
1600776900000|2020-09-22 12:15:00|13630.3|13624.3|13633.7|13627.7|13634.3|13629.5|13629.9|13624|378
1600777200000|2020-09-22 12:20:00|13633.5|13627.5|13631.8|13628.8|13634.6|13628.8|13629.6|13625|274
1600777500000|2020-09-22 12:25:00|13633.3|13627.3|13631.8|13625.8|13633.9|13628.3|13628.1|13623.5|299
1600777800000|2020-09-22 12:30:00|13631.7|13625.7|13624.6|13621.6|13632|13626.1|13624.6|13620.3|377
1600778100000|2020-09-22 12:35:00|13623.6|13620.6|13625.4|13622.4|13626.7|13622.4|13622.7|13617.9|323
1600778400000|2020-09-22 12:40:00|13627.4|13621.4|13625.4|13619.4|13627.9|13623.2|13621.9|13617.3|363
1600778700000|2020-09-22 12:45:00|13625.3|13619.3|13629.6|13623.6|13631|13626.5|13622.8|13618.5|300
1600779000000|2020-09-22 12:50:00|13629.5|13623.5|13628.2|13622.2|13632.2|13626.3|13626.4|13621.3|362
1600779300000|2020-09-22 12:55:00|13628.1|13622.1|13626.4|13620.4|13629.2|13624.5|13624.4|13619.9|458
1600779600000|2020-09-22 13:00:00|13626.6|13620.6|13621.8|13618.8|13628.2|13623.7|13621.6|13617.5|296
1600779900000|2020-09-22 13:05:00|13621.7|13618.7|13619.9|13616.9|13622.9|13618.9|13619.6|13615.3|243
1600780200000|2020-09-22 13:10:00|13620|13617|13619.7|13616.7|13621.3|13617|13617|13612.2|299
1600780500000|2020-09-22 13:15:00|13619.5|13616.5|13616.7|13613.7|13620.1|13616.7|13616.6|13612.3|268
1600780800000|2020-09-22 13:20:00|13616.6|13613.6|13619.3|13616.3|13620.6|13616.3|13616.5|13612.2|204
1600781100000|2020-09-22 13:25:00|13619.4|13616.4|13620.2|13617.2|13622.8|13619.1|13619.2|13616.2|208
1600781400000|2020-09-22 13:30:00|13620.3|13617.3|13625.2|13619.2|13626.8|13621|13617.7|13613.3|446
1600781700000|2020-09-22 13:35:00|13625.1|13619.1|13624.8|13621.8|13627.1|13623.6|13622.7|13618.1|374
1600782000000|2020-09-22 13:40:00|13624.9|13621.9|13630.8|13624.8|13631.3|13627|13622.2|13617.7|489
1600782300000|2020-09-22 13:45:00|13629.3|13626.3|13633.3|13630.3|13635.2|13630.5|13627.8|13622.7|458
1600782600000|2020-09-22 13:50:00|13633.2|13630.2|13640.2|13634.2|13640.3|13634.6|13633.2|13628.8|450
1600782900000|2020-09-22 13:55:00|13640.1|13634.1|13633.8|13627.8|13640.1|13634.8|13633.7|13627.7|370
1600783200000|2020-09-22 14:00:00|13633.9|13627.9|13632.2|13626.2|13635.2|13630.9|13629.9|13625.1|533
1600783500000|2020-09-22 14:05:00|13632.3|13626.3|13634.1|13628.1|13637.2|13632.3|13631.2|13626.2|572
1600783800000|2020-09-22 14:10:00|13634.2|13628.2|13637.3|13631.3|13638.2|13633.3|13631.7|13627.1|382
1600784100000|2020-09-22 14:15:00|13637.4|13631.4|13635|13632|13640|13634.5|13633.8|13629.6|300
1600784400000|2020-09-22 14:20:00|13634.9|13631.9|13641.2|13635.2|13641.3|13636.5|13634.7|13630.3|289
1600784700000|2020-09-22 14:25:00|13641.1|13635.1|13638.2|13632.2|13641.1|13636.1|13636.6|13631.8|244
1600785000000|2020-09-22 14:30:00|13638.1|13632.1|13646.4|13640.4|13646.4|13640.4|13636.5|13631.6|210
1600785300000|2020-09-22 14:35:00|13646.1|13640.1|13648.7|13642.7|13649|13643|13644.9|13638.9|311
1600785600000|2020-09-22 14:40:00|13648.6|13642.6|13653.7|13647.7|13654.9|13649.1|13648.3|13642.3|428
1600785900000|2020-09-22 14:45:00|13653.6|13647.6|13653.3|13650.3|13656.9|13652|13650.5|13644.5|487
1600786200000|2020-09-22 14:50:00|13653|13650|13650.4|13647.4|13657.2|13652.5|13649.8|13645.4|374
1600786500000|2020-09-22 14:55:00|13650.3|13647.3|13656.3|13653.3|13657.7|13653.4|13650.3|13646.5|299
1600786800000|2020-09-22 15:00:00|13656.2|13653.2|13665.4|13659.4|13667.6|13661.6|13656.1|13652.7|399
1600787100000|2020-09-22 15:05:00|13665.3|13659.3|13665.1|13659.1|13668.7|13662.7|13661.6|13655.7|402
1600787400000|2020-09-22 15:10:00|13665|13659|13661.3|13655.3|13665.8|13660.9|13660.1|13654.7|285
1600787700000|2020-09-22 15:15:00|13661.2|13655.2|13655.1|13649.1|13661.7|13655.7|13653.1|13648.2|389
1600788000000|2020-09-22 15:20:00|13655.2|13649.2|13656.5|13650.5|13658.6|13653.6|13655|13649|301
1600788300000|2020-09-22 15:25:00|13654.9|13651.9|13658.3|13652.3|13660|13654|13654.7|13649.9|292
1600788600000|2020-09-22 15:30:00|13658.2|13652.2|13664|13658|13664.8|13658.8|13655.4|13650.8|571
1600788900000|2020-09-22 15:35:00|13663.8|13657.8|13659.5|13656.5|13666.5|13661.8|13658.4|13654.1|460
1600789200000|2020-09-22 15:40:00|13660.9|13654.9|13664|13661|13664.3|13661.3|13659.2|13654.3|313
1600789500000|2020-09-22 15:45:00|13664.1|13661.1|13664.5|13661.5|13668.4|13663.8|13663.4|13658.9|339
1600789800000|2020-09-22 15:50:00|13665.9|13659.9|13667.5|13661.5|13669.2|13664.5|13663|13658.2|389
1600790100000|2020-09-22 15:55:00|13667.4|13661.4|13663|13660|13667.4|13662.4|13661.2|13656.6|341
1600790400000|2020-09-22 16:00:00|13663.3|13660.3|13659|13656|13665.8|13661.7|13658.3|13653.8|359
1600790700000|2020-09-22 16:05:00|13659.1|13656.1|13662.4|13659.4|13663.4|13659.9|13658.4|13654.1|412
1600791000000|2020-09-22 16:10:00|13662.3|13659.3|13661.2|13658.2|13664|13660.3|13660.8|13656.3|350
1600791300000|2020-09-22 16:15:00|13661.3|13658.3|13663.1|13657.1|13666.6|13662.2|13660.2|13654.6|338
1600791600000|2020-09-22 16:20:00|13663.2|13657.2|13659.1|13653.1|13664.2|13659.5|13658.9|13652.9|348
1600791900000|2020-09-22 16:25:00|13659.2|13653.2|13661.3|13655.3|13662.8|13658.4|13658.6|13652.6|389
1600792200000|2020-09-22 16:30:00|13661.2|13655.2|13665.9|13659.9|13666|13660.8|13659.5|13654.8|322
1600792500000|2020-09-22 16:35:00|13665.8|13659.8|13663.7|13660.7|13666.4|13662|13661.8|13657|379
1600792800000|2020-09-22 16:40:00|13663.8|13660.8|13663|13660|13666.9|13662.5|13661.7|13657.7|336
1600793100000|2020-09-22 16:45:00|13663.1|13660.1|13666.2|13663.2|13667.5|13663.2|13662.8|13658.3|251
1600793400000|2020-09-22 16:50:00|13666.5|13663.5|13668.1|13665.1|13669.8|13665.3|13664.3|13660.5|270
1600793700000|2020-09-22 16:55:00|13668|13665|13669.3|13663.3|13670.9|13666.4|13667.6|13663.2|291
1600794000000|2020-09-22 17:00:00|13669.4|13663.4|13667.4|13664.4|13670.5|13666.3|13667|13663|205
1600794300000|2020-09-22 17:05:00|13667.5|13664.5|13668.6|13662.6|13669.1|13664.7|13666.6|13662.1|151
1600794600000|2020-09-22 17:10:00|13667.1|13664.1|13665.6|13659.6|13667.8|13664.2|13664|13659.4|209
1600794900000|2020-09-22 17:15:00|13665.5|13659.5|13663.7|13660.7|13667.4|13662.9|13663.6|13659.1|186
1600795200000|2020-09-22 17:20:00|13663.8|13660.8|13663.6|13660.6|13666.4|13662|13663|13658.7|239
1600795500000|2020-09-22 17:25:00|13663.7|13660.7|13661.4|13658.4|13664.9|13660.7|13660.5|13656.1|230
1600795800000|2020-09-22 17:30:00|13661.3|13658.3|13659.6|13656.6|13663|13658.9|13659.1|13654.7|181
1600796100000|2020-09-22 17:35:00|13659.4|13656.4|13661.6|13658.6|13662.7|13658.9|13658.7|13654.8|152
1600796400000|2020-09-22 17:40:00|13661.7|13658.7|13661.1|13658.1|13663.3|13658.8|13660.5|13656|320
1600796700000|2020-09-22 17:45:00|13661.2|13658.2|13660.4|13657.4|13662.4|13658.4|13660.2|13656|196
1600797000000|2020-09-22 17:50:00|13660.5|13657.5|13661|13658|13662.8|13658.1|13660.4|13656|246
1600797300000|2020-09-22 17:55:00|13661.1|13658.1|13662.4|13659.4|13662.5|13659.5|13660.6|13657.6|204
1600797600000|2020-09-22 18:00:00|13662.5|13659.5|13660.6|13657.6|13665.4|13661|13660.3|13656.1|253
1600797900000|2020-09-22 18:05:00|13660.7|13657.7|13658.3|13655.3|13661|13657.9|13657.7|13653.3|231
1600798200000|2020-09-22 18:10:00|13658.2|13655.2|13659.4|13656.4|13661|13657.2|13658.1|13654.3|189
1600798500000|2020-09-22 18:15:00|13659.3|13656.3|13657.6|13654.6|13660.4|13656.4|13657.3|13653.4|263
1600798800000|2020-09-22 18:20:00|13657.7|13654.7|13658.3|13655.3|13660|13655.7|13657.7|13653.2|168
1600799100000|2020-09-22 18:25:00|13658.4|13655.4|13657.6|13651.6|13659.3|13655.4|13656.4|13651.5|210
1600799400000|2020-09-22 18:30:00|13657.7|13651.7|13658|13652|13659|13654.6|13656.2|13651.6|275
1600799700000|2020-09-22 18:35:00|13657.9|13651.9|13656.2|13650.2|13659|13654.5|13654.6|13650|223
1600800000000|2020-09-22 18:40:00|13656.3|13650.3|13654.5|13651.5|13656.3|13651.6|13654.3|13649.6|164
1600800300000|2020-09-22 18:45:00|13654.6|13651.6|13655.2|13652.2|13657.2|13652.7|13654.6|13650|351
1600800600000|2020-09-22 18:50:00|13655.6|13652.6|13655.6|13652.6|13657.2|13652.7|13654.6|13649.9|357
1600800900000|2020-09-22 18:55:00|13655.7|13652.7|13660.5|13654.5|13660.7|13656.4|13654.8|13650.1|248
1600801200000|2020-09-22 19:00:00|13659.2|13656.2|13658.6|13655.6|13661.8|13657.2|13657.3|13652.8|270
1600801500000|2020-09-22 19:05:00|13659.9|13653.9|13659.7|13656.7|13661.3|13656.8|13657.4|13652.9|222
1600801800000|2020-09-22 19:10:00|13659.6|13656.6|13660.4|13657.4|13662.4|13657.7|13658.6|13654|237
1600802100000|2020-09-22 19:15:00|13660.3|13657.3|13659.5|13656.5|13662.6|13657.8|13659.3|13655|192
1600802400000|2020-09-22 19:20:00|13659.6|13656.6|13661.5|13655.5|13662.3|13657.3|13659.4|13655|164
1600802700000|2020-09-22 19:25:00|13661.3|13655.3|13657.5|13654.5|13661.4|13656.7|13657.5|13653.1|193
1600803000000|2020-09-22 19:30:00|13657.6|13654.6|13658.1|13655.1|13661.5|13656.8|13657.5|13653.3|246
1600803300000|2020-09-22 19:35:00|13658|13655|13658.1|13655.1|13660.1|13655.4|13658|13653.5|133
1600803600000|2020-09-22 19:40:00|13658.2|13655.2|13657.4|13651.4|13659.5|13655.2|13656.2|13651|180
1600803900000|2020-09-22 19:45:00|13657.3|13651.3|13654.6|13651.6|13657.5|13652.9|13654.3|13649.4|230
1600804200000|2020-09-22 19:50:00|13654.7|13651.7|13656.7|13650.7|13658.6|13653.6|13654.7|13650.3|265
1600804500000|2020-09-22 19:55:00|13656.8|13650.8|13655.1|13649.1|13656.8|13651.7|13653.6|13648.6|138
1600804800000|2020-09-22 20:00:00|13654.9|13648.9|13653.9|13647.9|13655.5|13649.5|13653.6|13647.6|114
1600805100000|2020-09-22 20:05:00|13653.8|13647.8|13654|13648|13654.6|13648.6|13653.7|13647.7|84
1600805400000|2020-09-22 20:10:00|13653.9|13647.9|13654.3|13648.3|13654.7|13648.7|13653.7|13647.7|87
1600805700000|2020-09-22 20:15:00|13654.4|13648.4|13655.5|13649.5|13655.8|13649.8|13654.1|13648.1|118
1600806000000|2020-09-22 20:20:00|13655.7|13649.7|13655.2|13649.2|13655.7|13649.7|13654.5|13648.5|89
1600806300000|2020-09-22 20:25:00|13655.1|13649.1|13655.4|13649.4|13655.5|13650.5|13653.5|13648.8|94
1600806600000|2020-09-22 20:30:00|13655.5|13649.5|13655.3|13649.3|13655.6|13650.8|13653.7|13648.8|94
1600806900000|2020-09-22 20:35:00|13655.4|13649.4|13655.7|13649.7|13655.9|13649.9|13654.9|13648.9|86
1600807200000|2020-09-22 20:40:00|13655.6|13649.6|13655.5|13649.5|13655.9|13649.9|13655|13649|116
1600807500000|2020-09-22 20:45:00|13655.4|13649.4|13658.2|13652.2|13658.6|13652.6|13655.3|13649.3|208
1600807800000|2020-09-22 20:50:00|13657.7|13651.7|13657.9|13651.9|13658.4|13652.4|13657|13651|149
1600808100000|2020-09-22 20:55:00|13657.7|13651.7|13663.5|13647.5|13663.9|13655.7|13657|13647.5|205
1600808400000|2020-09-22 21:00:00|13663.1|13647.1|13656.8|13640.8|13663.1|13647.1|13656.6|13640.6|23
1600808700000|2020-09-22 21:05:00|13657.8|13641.8|13658.8|13642.8|13660.6|13644.6|13654.5|13638.5|99
1600809000000|2020-09-22 21:10:00|13656.4|13641.6|13658.2|13642.2|13662|13646|13654.3|13638.3|99
1600809300000|2020-09-22 21:15:00|13657.6|13641.6|13657.8|13641.8|13661.5|13645.5|13656.4|13641|106
1600809600000|2020-09-22 21:20:00|13660.3|13644.3|13656.6|13640.6|13661.2|13645.2|13654.9|13638.9|99
1600809900000|2020-09-22 21:25:00|13658|13642|13658.9|13642.9|13660|13644|13655.8|13639.8|67
1600810200000|2020-09-22 21:30:00|13659.2|13643.2|13657.8|13641.8|13660.4|13644.4|13656.8|13641.4|105
1600810500000|2020-09-22 21:35:00|13658.2|13642.2|13656.8|13642|13660.7|13644.7|13656.8|13641.4|69
1600810800000|2020-09-22 21:40:00|13659.5|13643.5|13659.4|13643.4|13661.2|13645.2|13656.2|13640.2|107
1600811100000|2020-09-22 21:45:00|13658.5|13642.5|13659.4|13643.4|13661.5|13645.5|13655.3|13639.3|84
1600811400000|2020-09-22 21:50:00|13659|13643|13660.3|13644.3|13661.1|13645.1|13655.3|13639.3|96
1600811700000|2020-09-22 21:55:00|13659.5|13643.5|13657.6|13643.3|13660.4|13644.4|13656.7|13640.7|80
1600812000000|2020-09-22 22:00:00|13660.4|13644.4|13660.2|13644.2|13661.6|13645.6|13651.3|13635.3|349
1600812300000|2020-09-22 22:05:00|13660.3|13644.3|13659.3|13643.3|13661.4|13645.4|13657.4|13641.4|265
1600812600000|2020-09-22 22:10:00|13659.2|13643.2|13659.2|13643.2|13660.2|13644.2|13658.5|13642.5|110
1600812900000|2020-09-22 22:15:00|13659|13643|13658.7|13643.6|13661|13645|13658|13642.2|86
1600813200000|2020-09-22 22:20:00|13660.6|13643.7|13655.1|13649.1|13661|13650|13652.9|13642.9|181
1600813500000|2020-09-22 22:25:00|13655.2|13649.2|13654.3|13648.3|13655.5|13649.5|13653.9|13647.9|148
1600813800000|2020-09-22 22:30:00|13654.2|13648.2|13654.4|13648.4|13655.4|13649.4|13653.6|13647.6|149
1600814100000|2020-09-22 22:35:00|13654.6|13648.6|13656.8|13650.8|13656.9|13650.9|13654|13648|201
1600814400000|2020-09-22 22:40:00|13656.3|13650.3|13658.6|13652.6|13658.9|13652.9|13655.9|13649.9|199
1600814700000|2020-09-22 22:45:00|13658.7|13652.7|13658.9|13652.9|13659.6|13653.6|13657.2|13651.2|214
1600815000000|2020-09-22 22:50:00|13658.4|13652.4|13659.4|13653.4|13659.5|13653.5|13658.4|13652.4|133
1600815300000|2020-09-22 22:55:00|13659.6|13653.6|13656.4|13650.4|13659.6|13653.6|13655.9|13649.9|192
1600815600000|2020-09-22 23:00:00|13656.3|13650.3|13658.2|13652.2|13658.4|13652.4|13655.7|13649.7|253
1600815900000|2020-09-22 23:05:00|13658|13652|13656.3|13650.3|13658.1|13652.1|13655.5|13649.5|211
1600816200000|2020-09-22 23:10:00|13656.2|13650.2|13656.6|13650.6|13657.7|13651.7|13655.2|13649.2|345
1600816500000|2020-09-22 23:15:00|13656.5|13650.5|13657.2|13651.2|13658|13653.1|13655.7|13650.5|448
1600816800000|2020-09-22 23:20:00|13657.4|13651.4|13657.2|13651.2|13658.2|13653.2|13655.9|13651|240
1600817100000|2020-09-22 23:25:00|13657.3|13651.3|13657.2|13651.2|13657.6|13653|13656|13650.5|208
1600817400000|2020-09-22 23:30:00|13657.1|13651.1|13655.1|13649.1|13657.6|13653.2|13653.9|13647.9|220
1600817700000|2020-09-22 23:35:00|13654.9|13648.9|13652.8|13646.8|13655.3|13650.7|13650.9|13646.4|305
1600818000000|2020-09-22 23:40:00|13653|13647|13653.2|13647.2|13653.8|13647.8|13652.6|13646.6|315
1600818300000|2020-09-22 23:45:00|13653.1|13647.1|13652.3|13646.3|13653.5|13648.8|13650.6|13646|217
1600818600000|2020-09-22 23:50:00|13652.2|13646.2|13650.1|13644.1|13652.2|13646.2|13648.4|13643.1|232
1600818900000|2020-09-22 23:55:00|13648.3|13645.3|13653.7|13647.7|13654.2|13648.2|13648.1|13643.5|422
1600819200000|2020-09-23 00:00:00|13653.6|13647.6|13654.3|13651.3|13656.1|13651.5|13649.6|13645.1|426
1600819500000|2020-09-23 00:05:00|13654.4|13651.4|13649.1|13646.1|13656.5|13652.2|13648.5|13644.1|450
1600819800000|2020-09-23 00:10:00|13648.8|13645.8|13649.6|13646.6|13651.6|13647.1|13647.8|13643.4|369
1600820100000|2020-09-23 00:15:00|13649.7|13646.7|13649.5|13646.5|13651.5|13646.9|13646.7|13643.3|195
1600820400000|2020-09-23 00:20:00|13649.4|13646.4|13654.3|13651.3|13656.9|13652.3|13648.5|13643.9|513
1600820700000|2020-09-23 00:25:00|13656|13650|13657.2|13654.2|13658.9|13654.3|13653.6|13649.1|302
1600821000000|2020-09-23 00:30:00|13657.3|13654.3|13661.1|13658.1|13664.3|13659.8|13656.9|13652.5|437
1600821300000|2020-09-23 00:35:00|13661|13658|13662.7|13659.7|13666.4|13661.7|13659.6|13655.6|397
1600821600000|2020-09-23 00:40:00|13662.8|13659.8|13659.9|13656.9|13664.2|13660|13659.9|13656.9|274
1600821900000|2020-09-23 00:45:00|13660|13657|13676.8|13670.8|13677.5|13673|13659.7|13656|593
1600822200000|2020-09-23 00:50:00|13676.7|13670.7|13671.5|13668.5|13677.9|13673.2|13670.7|13666.1|401
1600822500000|2020-09-23 00:55:00|13671.4|13668.4|13678|13672|13678.2|13673.2|13670.8|13666.4|399
1600822800000|2020-09-23 01:00:00|13677.5|13671.5|13676.9|13673.9|13680.7|13676.6|13675.2|13670.3|489
1600823100000|2020-09-23 01:05:00|13678.5|13672.5|13674.3|13671.3|13679.5|13675|13673.7|13669.7|395
1600823400000|2020-09-23 01:10:00|13674.2|13671.2|13675.6|13669.6|13676|13671.8|13671.4|13666.8|365
1600823700000|2020-09-23 01:15:00|13675.5|13669.5|13677.8|13674.8|13683|13677.8|13673.8|13669.3|519
1600824000000|2020-09-23 01:20:00|13677.7|13674.7|13673.3|13670.3|13678.6|13675.6|13672|13667.6|403
1600824300000|2020-09-23 01:25:00|13673.2|13670.2|13673.5|13670.5|13675.7|13671.9|13672.8|13669.1|424
1600824600000|2020-09-23 01:30:00|13673.3|13670.3|13668.8|13665.8|13675.3|13671.3|13668|13663.4|438
1600824900000|2020-09-23 01:35:00|13668.9|13665.9|13669.9|13663.9|13672.8|13667.8|13666.3|13661.1|478
1600825200000|2020-09-23 01:40:00|13668.5|13665.5|13665|13662|13671.6|13667.1|13664.7|13659.8|376
1600825500000|2020-09-23 01:45:00|13664.8|13661.8|13656.4|13653.4|13666.6|13662.6|13655.9|13650.8|389
1600825800000|2020-09-23 01:50:00|13656.5|13653.5|13655.3|13652.3|13659.6|13654.9|13654.9|13650.6|392
1600826100000|2020-09-23 01:55:00|13655.2|13652.2|13656.1|13653.1|13657.9|13653.2|13654.9|13650.5|222
1600826400000|2020-09-23 02:00:00|13657.6|13651.6|13660.8|13654.8|13660.8|13656.1|13654.8|13650.2|485
1600826700000|2020-09-23 02:05:00|13660.9|13654.9|13665.8|13662.8|13667.5|13663.2|13658.6|13654.6|498
1600827000000|2020-09-23 02:10:00|13665.9|13662.9|13666|13663|13669.7|13665.3|13663.1|13658.5|516
1600827300000|2020-09-23 02:15:00|13666.1|13663.1|13663.3|13660.3|13667.5|13663.2|13662.9|13658.4|428
1600827600000|2020-09-23 02:20:00|13663.2|13660.2|13668.4|13662.4|13670.2|13664.7|13662.4|13658.2|458
1600827900000|2020-09-23 02:25:00|13668.7|13662.7|13666.1|13663.1|13669.8|13663.8|13663.4|13658.8|362
1600828200000|2020-09-23 02:30:00|13666|13663|13664.5|13661.5|13670.2|13665.1|13664.1|13659.6|347
1600828500000|2020-09-23 02:35:00|13664.4|13661.4|13667.8|13664.8|13672|13667.6|13663.5|13658.7|370
1600828800000|2020-09-23 02:40:00|13667.9|13664.9|13674.1|13668.1|13674.5|13669.5|13666.6|13663|424
1600829100000|2020-09-23 02:45:00|13674.3|13668.3|13673.1|13670.1|13674.9|13670.6|13671.1|13666.4|382
1600829400000|2020-09-23 02:50:00|13673.2|13670.2|13672.9|13666.9|13675.2|13670.8|13669.2|13664.7|317
1600829700000|2020-09-23 02:55:00|13671.1|13668.1|13673.6|13667.6|13674.6|13669.9|13669.4|13664.5|355
1600830000000|2020-09-23 03:00:00|13673.7|13667.7|13671.2|13668.2|13675.3|13670.7|13670.8|13666.2|466
1600830300000|2020-09-23 03:05:00|13671.1|13668.1|13672.9|13669.9|13675.2|13670.9|13669.8|13666.8|460
1600830600000|2020-09-23 03:10:00|13673|13670|13670.5|13667.5|13674|13670.4|13669.5|13665.6|337
1600830900000|2020-09-23 03:15:00|13670.4|13667.4|13670.3|13664.3|13671.9|13667.7|13667.9|13663.3|425
1600831200000|2020-09-23 03:20:00|13670.1|13664.1|13667.1|13664.1|13670.5|13666|13666.3|13662.2|378
1600831500000|2020-09-23 03:25:00|13667|13664|13665.9|13662.9|13669.6|13665.2|13665.2|13661|326
1600831800000|2020-09-23 03:30:00|13666|13663|13669.7|13666.7|13671.1|13666.7|13665|13660.6|285
1600832100000|2020-09-23 03:35:00|13671.3|13665.3|13669.8|13666.8|13672.1|13668.1|13669.3|13664.9|221
1600832400000|2020-09-23 03:40:00|13669.7|13666.7|13670.9|13667.9|13672.7|13668.1|13669.4|13665|168
1600832700000|2020-09-23 03:45:00|13670.8|13667.8|13671|13668|13673|13668.5|13670.6|13666.3|148
1600833000000|2020-09-23 03:50:00|13670.9|13667.9|13672.2|13669.2|13673.5|13669.3|13670.3|13666.1|207
1600833300000|2020-09-23 03:55:00|13672.1|13669.1|13668.7|13662.7|13675.3|13670.9|13666.4|13661.9|321
1600833600000|2020-09-23 04:00:00|13668.8|13662.8|13666.7|13660.7|13669.8|13664.8|13665.1|13660.5|306
1600833900000|2020-09-23 04:05:00|13666.6|13660.6|13666.7|13660.7|13667.3|13662.6|13664.8|13660.4|211
1600834200000|2020-09-23 04:10:00|13666.8|13660.8|13664.7|13661.7|13667|13662.6|13664.4|13660.2|166
1600834500000|2020-09-23 04:15:00|13664.6|13661.6|13664.6|13661.6|13667.1|13662.8|13662.9|13658.6|258
1600834800000|2020-09-23 04:20:00|13664.7|13661.7|13663.9|13660.9|13665.6|13661.9|13663.4|13659.6|193
1600835100000|2020-09-23 04:25:00|13664|13661|13663.4|13660.4|13665.6|13661.2|13663.4|13659.6|170
1600835400000|2020-09-23 04:30:00|13663.5|13660.5|13662|13659|13663.8|13660.5|13661.4|13657.7|221
1600835700000|2020-09-23 04:35:00|13661.9|13658.9|13662.9|13659.9|13664.9|13660.4|13661.2|13657.8|239
1600836000000|2020-09-23 04:40:00|13663|13660|13665.5|13662.5|13666.7|13663|13662.3|13658.8|209
1600836300000|2020-09-23 04:45:00|13665.6|13662.6|13662.9|13659.9|13665.8|13662.8|13662.6|13659.6|216
1600836600000|2020-09-23 04:50:00|13663|13660|13664.8|13661.8|13665.8|13662.1|13662.6|13658.7|190
1600836900000|2020-09-23 04:55:00|13664.7|13661.7|13671.2|13665.2|13671.6|13665.6|13664.4|13661.4|179
1600837200000|2020-09-23 05:00:00|13671.1|13665.1|13667.4|13664.4|13671.5|13666.9|13665.9|13662|210
1600837500000|2020-09-23 05:05:00|13667.3|13664.3|13666.8|13663.8|13668.2|13665|13666.5|13662.1|174
1600837800000|2020-09-23 05:10:00|13667.1|13664.1|13665.4|13662.4|13668.7|13664.2|13664.5|13660.3|165
1600838100000|2020-09-23 05:15:00|13665.3|13662.3|13665.5|13662.5|13667.5|13663.3|13664.5|13660.7|248
1600838400000|2020-09-23 05:20:00|13665.6|13662.6|13664.9|13661.9|13667|13664|13664.1|13661.1|293
1600838700000|2020-09-23 05:25:00|13664.7|13661.7|13667.6|13664.6|13668|13665|13664.7|13661.7|228
1600839000000|2020-09-23 05:30:00|13667.7|13664.7|13666.3|13663.3|13670.2|13666.1|13665.8|13662|296
1600839300000|2020-09-23 05:35:00|13666.4|13663.4|13664.6|13661.6|13666.5|13663.5|13663.1|13659.2|263
1600839600000|2020-09-23 05:40:00|13664.5|13661.5|13665.2|13662.2|13668.7|13664.1|13664.1|13660.6|340
1600839900000|2020-09-23 05:45:00|13665.1|13662.1|13663.2|13660.2|13665.4|13662.4|13663|13660|245
1600840200000|2020-09-23 05:50:00|13663.3|13660.3|13665.1|13662.1|13668.7|13664.3|13663.1|13660.1|264
1600840500000|2020-09-23 05:55:00|13665.2|13662.2|13665.2|13662.2|13667.4|13662.8|13663.9|13660.2|305
1600840800000|2020-09-23 06:00:00|13665.1|13662.1|13668|13665|13669.6|13665.3|13664.8|13661|308
1600841100000|2020-09-23 06:05:00|13668.1|13665.1|13677.9|13674.9|13678.9|13675|13667.5|13664.5|358
1600841400000|2020-09-23 06:10:00|13678.4|13675.4|13676.3|13673.3|13679.8|13675.6|13675.5|13670.9|410
1600841700000|2020-09-23 06:15:00|13676.4|13673.4|13679|13676|13682.5|13678.1|13676.4|13673.4|362
1600842000000|2020-09-23 06:20:00|13679.1|13676.1|13672.3|13669.3|13681.4|13677|13671.1|13666.7|376
1600842300000|2020-09-23 06:25:00|13672.4|13669.4|13674.3|13671.3|13676.9|13672.9|13672.2|13667.8|421
1600842600000|2020-09-23 06:30:00|13674.2|13671.2|13675.2|13672.2|13677.1|13674.1|13673.2|13670.2|371
1600842900000|2020-09-23 06:35:00|13675.3|13672.3|13681.5|13675.5|13681.5|13677|13674.7|13670.5|320
1600843200000|2020-09-23 06:40:00|13680|13677|13677.7|13674.7|13681.4|13677.3|13676.8|13672.6|274
1600843500000|2020-09-23 06:45:00|13677.8|13674.8|13675.7|13672.7|13679.5|13675.9|13675.5|13671.6|303
1600843800000|2020-09-23 06:50:00|13675.8|13672.8|13673.2|13670.2|13677.5|13673.5|13671.2|13666.7|376
1600844100000|2020-09-23 06:55:00|13673.3|13670.3|13672.8|13669.8|13677|13672.5|13670.2|13666.6|302
1600844400000|2020-09-23 07:00:00|13672.7|13669.7|13673.2|13670.2|13675.5|13671.4|13670.8|13666.7|364
1600844700000|2020-09-23 07:05:00|13673.3|13670.3|13680|13674|13680.9|13676.4|13671.1|13668.1|473
1600845000000|2020-09-23 07:10:00|13678.2|13675.2|13679.6|13673.6|13680.9|13676.6|13675.7|13671|387
1600845300000|2020-09-23 07:15:00|13679.7|13673.7|13680.3|13677.3|13686.7|13682|13677.9|13673.4|588
1600845600000|2020-09-23 07:20:00|13680.4|13677.4|13680|13674|13685.7|13681.4|13678.7|13673.7|518
1600845900000|2020-09-23 07:25:00|13680.2|13674.2|13677.8|13671.8|13681.4|13676.9|13675.7|13671|349
1600846200000|2020-09-23 07:30:00|13676.3|13673.3|13671.1|13668.1|13677.7|13673.3|13668.8|13664.1|452
1600846500000|2020-09-23 07:35:00|13671|13668|13671.8|13665.8|13673.2|13669.2|13669.2|13664.8|397
1600846800000|2020-09-23 07:40:00|13671.9|13665.9|13669.4|13666.4|13671.9|13667.4|13667.7|13663.1|400
1600847100000|2020-09-23 07:45:00|13669.3|13666.3|13672.9|13666.9|13673.7|13669.1|13668.3|13664.1|447
1600847400000|2020-09-23 07:50:00|13672.8|13666.8|13672.4|13666.4|13674.3|13669.2|13669.7|13664.9|366
1600847700000|2020-09-23 07:55:00|13672.6|13666.6|13670.1|13667.1|13672.6|13668.1|13667.7|13663.3|307
1600848000000|2020-09-23 08:00:00|13670.2|13667.2|13673.8|13670.8|13677.6|13673|13669.5|13665.6|430
1600848300000|2020-09-23 08:05:00|13673.9|13670.9|13675.1|13672.1|13676.7|13672.3|13671.9|13667.9|343
1600848600000|2020-09-23 08:10:00|13675|13672|13668.6|13665.6|13675.5|13672.1|13668.4|13665.2|369
1600848900000|2020-09-23 08:15:00|13668.7|13665.7|13667.7|13664.7|13671.5|13667|13667|13663.4|308
1600849200000|2020-09-23 08:20:00|13667.8|13664.8|13668|13665|13668.7|13665.1|13665|13660.7|295
1600849500000|2020-09-23 08:25:00|13668.1|13665.1|13672|13669|13673.8|13669.3|13667.1|13662.8|287
1600849800000|2020-09-23 08:30:00|13671.9|13668.9|13667.9|13664.9|13673.6|13669.1|13667.5|13663.1|368
1600850100000|2020-09-23 08:35:00|13668|13665|13666.8|13663.8|13670.3|13665.7|13666.5|13662.4|348
1600850400000|2020-09-23 08:40:00|13666.9|13663.9|13664.6|13661.6|13668.6|13664.6|13663.3|13660.3|332
1600850700000|2020-09-23 08:45:00|13664.5|13661.5|13665.5|13662.5|13665.9|13662.9|13664|13661|223
1600851000000|2020-09-23 08:50:00|13665.4|13662.4|13661.2|13658.2|13666.6|13663.1|13660.4|13656.4|273
1600851300000|2020-09-23 08:55:00|13661.1|13658.1|13657.7|13654.7|13662.6|13658.7|13657.3|13653.2|299
1600851600000|2020-09-23 09:00:00|13657.8|13654.8|13653|13650|13660.2|13655.7|13652.9|13648.5|359
1600851900000|2020-09-23 09:05:00|13653.1|13650.1|13654|13651|13657|13652.5|13651.3|13647.9|433
1600852200000|2020-09-23 09:10:00|13654.2|13651.2|13654.1|13651.1|13655.6|13651.6|13652.2|13647.8|404
1600852500000|2020-09-23 09:15:00|13654|13651|13650|13647|13654.1|13651.1|13649.5|13646.5|372
1600852800000|2020-09-23 09:20:00|13649.9|13646.9|13650.5|13647.5|13652.7|13648.1|13649.4|13644.9|253
1600853100000|2020-09-23 09:25:00|13650.6|13647.6|13650.2|13647.2|13653.6|13649.2|13650|13646.5|261
1600853400000|2020-09-23 09:30:00|13650.3|13647.3|13650.8|13647.8|13653.3|13649.3|13650.2|13646.1|345
1600853700000|2020-09-23 09:35:00|13650.9|13647.9|13653.2|13650.2|13654.7|13651.2|13650.6|13646.6|274
1600854000000|2020-09-23 09:40:00|13653.3|13650.3|13653|13650|13656.6|13653.6|13652.8|13648.4|378
1600854300000|2020-09-23 09:45:00|13653.1|13650.1|13652.3|13649.3|13655.1|13650.6|13650.7|13646.1|337
1600854600000|2020-09-23 09:50:00|13652.2|13649.2|13652.5|13649.5|13653.9|13649.8|13650.2|13645.7|268
1600854900000|2020-09-23 09:55:00|13652.6|13649.6|13651.7|13648.7|13654.3|13649.9|13650.3|13646.2|235
1600855200000|2020-09-23 10:00:00|13651.6|13648.6|13651.2|13648.2|13652.4|13648.9|13649.9|13645.9|217
1600855500000|2020-09-23 10:05:00|13651.3|13648.3|13652.9|13649.9|13654.7|13650.2|13650|13646.3|225
1600855800000|2020-09-23 10:10:00|13653.1|13650.1|13654.2|13651.2|13657.3|13653.2|13652.9|13649.5|345
1600856100000|2020-09-23 10:15:00|13654.3|13651.3|13654.4|13651.4|13658.2|13654.2|13654.1|13649.7|357
1600856400000|2020-09-23 10:20:00|13654.5|13651.5|13655.9|13652.9|13657.7|13653.2|13653.7|13649.3|278
1600856700000|2020-09-23 10:25:00|13655.8|13652.8|13654|13651|13657.3|13653.1|13653.9|13650.1|197
1600857000000|2020-09-23 10:30:00|13654.2|13651.2|13654.9|13651.9|13656.7|13652.8|13654.1|13649.8|217
1600857300000|2020-09-23 10:35:00|13655|13652|13654.3|13651.3|13656.7|13652.5|13654.2|13649.8|153
1600857600000|2020-09-23 10:40:00|13654.1|13651.1|13654.8|13651.8|13655.9|13652.3|13653.9|13649.5|216
1600857900000|2020-09-23 10:45:00|13654.7|13651.7|13654.8|13651.8|13657.2|13652.6|13654.6|13650.1|153
1600858200000|2020-09-23 10:50:00|13654.7|13651.7|13654.3|13651.3|13657.2|13652.8|13654.2|13650.3|256
1600858500000|2020-09-23 10:55:00|13654.7|13651.7|13660.5|13654.5|13661.2|13656|13654.7|13650.1|264
1600858800000|2020-09-23 11:00:00|13660.3|13654.3|13656.4|13650.4|13661.8|13655.8|13655.2|13650.4|209
1600859100000|2020-09-23 11:05:00|13654.9|13651.9|13657.3|13651.3|13658.1|13653.4|13654.9|13650.6|186
1600859400000|2020-09-23 11:10:00|13657.2|13651.2|13656|13650|13657.8|13653|13652.8|13648.2|206
1600859700000|2020-09-23 11:15:00|13655.9|13649.9|13656.2|13650.2|13656.9|13652.1|13653.8|13649.2|196
1600860000000|2020-09-23 11:20:00|13656.1|13650.1|13659|13653|13659|13654.4|13655.9|13650.1|234
1600860300000|2020-09-23 11:25:00|13658.9|13652.9|13659|13653|13659|13654.4|13656.1|13651.7|198
1600860600000|2020-09-23 11:30:00|13659.1|13653.1|13659.4|13653.4|13660.8|13656|13655.7|13651.2|240
1600860900000|2020-09-23 11:35:00|13659.3|13653.3|13659.4|13653.4|13659.9|13654.4|13656.6|13652.2|188
1600861200000|2020-09-23 11:40:00|13659.3|13653.3|13660.9|13657.9|13662.5|13658|13658.3|13653.3|254
1600861500000|2020-09-23 11:45:00|13661|13658|13663.7|13657.7|13664.7|13660.2|13661|13656.6|342
1600861800000|2020-09-23 11:50:00|13663.6|13657.6|13667|13661|13670.6|13666|13662.2|13657.5|409
1600862100000|2020-09-23 11:55:00|13667.1|13661.1|13669.6|13666.6|13671.1|13666.6|13666.2|13660.9|431
1600862400000|2020-09-23 12:00:00|13671|13665|13673.4|13667.4|13676|13670.8|13669.5|13664.9|373
1600862700000|2020-09-23 12:05:00|13673.2|13667.2|13671.7|13668.7|13674.4|13669.9|13669.8|13665.4|377
1600863000000|2020-09-23 12:10:00|13673.2|13667.2|13678.2|13672.2|13678.5|13674.1|13671.5|13667|432
1600863300000|2020-09-23 12:15:00|13676.6|13673.6|13679.8|13676.8|13683.8|13678.9|13676.5|13672.3|331
1600863600000|2020-09-23 12:20:00|13679.9|13676.9|13688.5|13682.5|13688.6|13682.6|13678.4|13674.4|308
1600863900000|2020-09-23 12:25:00|13688.4|13682.4|13689.7|13686.7|13692.4|13687.9|13686.4|13682|249
1600864200000|2020-09-23 12:30:00|13689.8|13686.8|13690.5|13687.5|13691.3|13687.6|13687.5|13683.5|281
1600864500000|2020-09-23 12:35:00|13690.4|13687.4|13692.5|13689.5|13694.7|13690.1|13690|13685.5|221
1600864800000|2020-09-23 12:40:00|13692.6|13689.6|13698.3|13692.3|13698.8|13694.3|13692.2|13687.7|261
1600865100000|2020-09-23 12:45:00|13698.2|13692.2|13698.7|13692.7|13700.3|13695.7|13695.7|13690.4|330
1600865400000|2020-09-23 12:50:00|13698.8|13692.8|13693.3|13687.3|13699.6|13694.6|13691.5|13686.3|286
1600865700000|2020-09-23 12:55:00|13693.4|13687.4|13693.9|13687.9|13696.4|13691.6|13691.7|13687|294
1600866000000|2020-09-23 13:00:00|13694|13688|13695.5|13689.5|13696|13691.5|13690.5|13685.9|371
1600866300000|2020-09-23 13:05:00|13695.4|13689.4|13696.4|13690.4|13696.8|13692.1|13693|13687.4|268
1600866600000|2020-09-23 13:10:00|13696.5|13690.5|13694|13688|13696.5|13691|13692.3|13687.5|324
1600866900000|2020-09-23 13:15:00|13693.4|13687.4|13694.4|13688.4|13695|13690|13690.8|13686.2|360
1600867200000|2020-09-23 13:20:00|13694.2|13688.2|13696.5|13690.5|13698.1|13692.1|13692.4|13687.3|401
1600867500000|2020-09-23 13:25:00|13696.6|13690.6|13696.2|13690.2|13700|13695.5|13694.5|13690.1|324
1600867800000|2020-09-23 13:30:00|13694.6|13691.6|13691.4|13685.4|13699.1|13694.7|13690.1|13685.2|468
1600868100000|2020-09-23 13:35:00|13690.9|13684.9|13688.1|13682.1|13690.9|13686|13682.9|13678.4|560
1600868400000|2020-09-23 13:40:00|13688.2|13682.2|13691.5|13685.5|13692.7|13686.9|13687.5|13682.2|419
1600868700000|2020-09-23 13:45:00|13691.8|13685.8|13690.8|13684.8|13694.4|13689|13689.2|13684|500
1600869000000|2020-09-23 13:50:00|13691|13685|13697.4|13691.4|13697.5|13692.3|13690.1|13684.9|472
1600869300000|2020-09-23 13:55:00|13697.5|13691.5|13698.1|13692.1|13698.4|13693.1|13695.6|13689.9|268
1600869600000|2020-09-23 14:00:00|13698.2|13692.2|13699.4|13693.4|13699.9|13694.6|13697.6|13691.7|204
1600869900000|2020-09-23 14:05:00|13699.5|13693.5|13707.1|13701.1|13707.3|13701.3|13699.4|13693.4|347
1600870200000|2020-09-23 14:10:00|13707.2|13701.2|13706|13700|13708|13702.9|13705.4|13699.6|325
1600870500000|2020-09-23 14:15:00|13706.1|13700.1|13705.9|13702.9|13707.5|13703.1|13704.6|13699.5|375
1600870800000|2020-09-23 14:20:00|13706.8|13703.8|13711.9|13708.9|13714.2|13709.2|13706.1|13701.3|488
1600871100000|2020-09-23 14:25:00|13712|13709|13712.4|13706.4|13715|13709.9|13708|13703|457
1600871400000|2020-09-23 14:30:00|13712.5|13706.5|13712.8|13706.8|13713.6|13708.3|13706.6|13702.1|533
1600871700000|2020-09-23 14:35:00|13712.9|13706.9|13713.2|13710.2|13714.8|13710.6|13710.1|13705.3|508
1600872000000|2020-09-23 14:40:00|13713.1|13710.1|13711.5|13705.5|13715.8|13711.3|13709|13704.7|442
1600872300000|2020-09-23 14:45:00|13711.4|13705.4|13710.4|13704.4|13714.9|13710.5|13708.3|13703.5|412
1600872600000|2020-09-23 14:50:00|13710.5|13704.5|13713.5|13707.5|13714.6|13709.7|13708.3|13703.8|364
1600872900000|2020-09-23 14:55:00|13713.7|13707.7|13707|13704|13714|13708|13706.8|13702.3|378
1600873200000|2020-09-23 15:00:00|13706.9|13703.9|13700.7|13694.7|13708.5|13704.2|13698.2|13693.5|421
1600873500000|2020-09-23 15:05:00|13700.6|13694.6|13697|13694|13701.8|13696|13696.6|13691.6|413
1600873800000|2020-09-23 15:10:00|13696.9|13693.9|13700.5|13694.5|13701.9|13697.5|13696.6|13692|333
1600874100000|2020-09-23 15:15:00|13700.6|13694.6|13699.6|13693.6|13701.5|13697|13694.9|13690.1|351
1600874400000|2020-09-23 15:20:00|13699.5|13693.5|13701.1|13698.1|13702.8|13698.6|13697.6|13693.2|306
1600874700000|2020-09-23 15:25:00|13701.2|13698.2|13703.6|13700.6|13705.4|13700.6|13699.8|13695.3|297
1600875000000|2020-09-23 15:30:00|13703.8|13700.8|13707.7|13704.7|13710.5|13705.9|13703.2|13699|450
1600875300000|2020-09-23 15:35:00|13708|13705|13708.8|13702.8|13711|13706.7|13707.5|13702.8|377
1600875600000|2020-09-23 15:40:00|13708.9|13702.9|13705.8|13702.8|13709.1|13704.5|13705.5|13701|386
1600875900000|2020-09-23 15:45:00|13705.9|13702.9|13710.4|13707.4|13712.1|13707.7|13705.6|13701.2|277
1600876200000|2020-09-23 15:50:00|13710.3|13707.3|13708.1|13705.1|13713.4|13709.2|13708|13703.4|322
1600876500000|2020-09-23 15:55:00|13708.2|13705.2|13707.5|13704.5|13710.5|13706.1|13706.6|13702.5|277
1600876800000|2020-09-23 16:00:00|13707.4|13704.4|13705.6|13702.6|13712|13707.6|13704.4|13699.5|468
1600877100000|2020-09-23 16:05:00|13705.7|13702.7|13705.8|13699.8|13708.2|13704.3|13702.8|13698.4|424
1600877400000|2020-09-23 16:10:00|13705.7|13699.7|13703.7|13700.7|13706|13702.3|13703|13698.4|310
1600877700000|2020-09-23 16:15:00|13703.8|13700.8|13702.3|13699.3|13705.8|13701.3|13701.3|13696.9|306
1600878000000|2020-09-23 16:20:00|13702.2|13699.2|13701.3|13698.3|13704.5|13700.2|13701.3|13696.9|238
1600878300000|2020-09-23 16:25:00|13701.2|13698.2|13701.7|13698.7|13703.3|13699.8|13700.7|13696.5|182
1600878600000|2020-09-23 16:30:00|13701.6|13698.6|13702.3|13699.3|13704.8|13700.4|13701.1|13697|334
1600878900000|2020-09-23 16:35:00|13702.2|13699.2|13698.3|13695.3|13704.4|13700.3|13698.1|13693.9|403
1600879200000|2020-09-23 16:40:00|13698.2|13695.2|13698.5|13695.5|13701.4|13697.1|13697.4|13692.8|333
1600879500000|2020-09-23 16:45:00|13698.4|13695.4|13700.1|13697.1|13701.6|13697.2|13698.4|13694.5|310
1600879800000|2020-09-23 16:50:00|13700|13697|13698.7|13695.7|13702.2|13697.6|13698.3|13693.9|330
1600880100000|2020-09-23 16:55:00|13698.6|13695.6|13701.6|13698.6|13705|13700.6|13698.6|13694|330
1600880400000|2020-09-23 17:00:00|13701.5|13698.5|13704.6|13701.6|13706.5|13702|13701.4|13697.4|328
1600880700000|2020-09-23 17:05:00|13704.7|13701.7|13704.7|13701.7|13706.5|13702.2|13703.1|13698.7|271
1600881000000|2020-09-23 17:10:00|13704.8|13701.8|13707.6|13701.6|13707.6|13702.9|13703.4|13698.9|236
1600881300000|2020-09-23 17:15:00|13707.4|13701.4|13704.8|13701.8|13708.5|13704.1|13704.1|13699.9|344
1600881600000|2020-09-23 17:20:00|13704.9|13701.9|13703.7|13700.7|13706.3|13701.9|13703.5|13699.3|275
1600881900000|2020-09-23 17:25:00|13703.5|13700.5|13706.4|13703.4|13708.3|13704.1|13703.5|13700.1|288
1600882200000|2020-09-23 17:30:00|13706.3|13703.3|13705.5|13702.5|13708.4|13703.9|13705.4|13701.5|228
1600882500000|2020-09-23 17:35:00|13705.4|13702.4|13706.3|13703.3|13709.8|13705.1|13705.2|13700.9|266
1600882800000|2020-09-23 17:40:00|13706.4|13703.4|13707.3|13704.3|13708.9|13704.8|13705.9|13701.5|234
1600883100000|2020-09-23 17:45:00|13707.2|13704.2|13705.5|13702.5|13709.2|13705|13704.9|13701.1|247
1600883400000|2020-09-23 17:50:00|13705.4|13702.4|13707.9|13704.9|13709.9|13705.4|13705.2|13701.1|317
1600883700000|2020-09-23 17:55:00|13708|13705|13711.9|13708.9|13713.9|13709.9|13707.8|13704.8|244
1600884000000|2020-09-23 18:00:00|13712|13709|13714.3|13711.3|13718.2|13713.8|13711.9|13708.1|295
1600884300000|2020-09-23 18:05:00|13714.4|13711.4|13712.6|13709.6|13716|13711.8|13712.6|13708.1|280
1600884600000|2020-09-23 18:10:00|13712.5|13709.5|13713.3|13710.3|13716|13712|13712.4|13707.9|256
1600884900000|2020-09-23 18:15:00|13713.4|13710.4|13722.2|13719.2|13723.8|13719.4|13713.2|13710.2|279
1600885200000|2020-09-23 18:20:00|13722.1|13719.1|13721.7|13715.7|13723.5|13719.2|13719.1|13714.4|288
1600885500000|2020-09-23 18:25:00|13721.6|13715.6|13717.8|13714.8|13721.9|13717.3|13717.8|13713.3|418
1600885800000|2020-09-23 18:30:00|13719.5|13713.5|13715.4|13712.4|13719.9|13716|13715.3|13711.5|495
1600886100000|2020-09-23 18:35:00|13715.2|13712.2|13715.8|13712.8|13719.6|13715.4|13715.1|13711|467
1600886400000|2020-09-23 18:40:00|13715.9|13712.9|13719.2|13713.2|13720.2|13715.6|13715.7|13711.1|527
1600886700000|2020-09-23 18:45:00|13719.1|13713.1|13720.9|13717.9|13723.4|13718.2|13717.3|13713|440
1600887000000|2020-09-23 18:50:00|13720.8|13717.8|13725|13719|13725.7|13719.7|13718.3|13713.9|514
1600887300000|2020-09-23 18:55:00|13724.9|13718.9|13728.6|13722.6|13728.7|13724.2|13723.7|13718.4|408
1600887600000|2020-09-23 19:00:00|13728.5|13722.5|13734.4|13728.4|13734.7|13730|13726.9|13722.3|513
1600887900000|2020-09-23 19:05:00|13734.1|13728.1|13729.9|13723.9|13734.2|13728.2|13727.4|13723|452
1600888200000|2020-09-23 19:10:00|13729.8|13723.8|13728.5|13722.5|13730.5|13726.1|13724.8|13720|376
1600888500000|2020-09-23 19:15:00|13728.3|13722.3|13729.5|13723.5|13732.5|13727.8|13726.7|13722.2|513
1600888800000|2020-09-23 19:20:00|13729.4|13723.4|13732.5|13726.5|13732.7|13726.7|13728.7|13722.9|637
1600889100000|2020-09-23 19:25:00|13732.4|13726.4|13732.2|13726.2|13734.6|13729.6|13730.5|13725.7|513
1600889400000|2020-09-23 19:30:00|13732.3|13726.3|13733.3|13727.3|13733.8|13729.2|13731|13726|584
1600889700000|2020-09-23 19:35:00|13733.4|13727.4|13730.8|13724.8|13733.7|13728.9|13729.6|13724.8|496
1600890000000|2020-09-23 19:40:00|13730.5|13724.5|13731|13725|13731.8|13726.9|13728.5|13723.7|406
1600890300000|2020-09-23 19:45:00|13730.9|13724.9|13732.3|13726.3|13734.5|13729.8|13729.8|13724.9|351
1600890600000|2020-09-23 19:50:00|13732.4|13726.4|13732.1|13726.1|13734.6|13729.8|13731.4|13726|322
1600890900000|2020-09-23 19:55:00|13732|13726|13731.5|13725.5|13732.8|13728.1|13728.3|13723.9|333
1600891200000|2020-09-23 20:00:00|13731.4|13725.4|13731.8|13725.8|13732.3|13727.7|13730.1|13724.4|153
1600891500000|2020-09-23 20:05:00|13731.7|13725.7|13731.5|13725.5|13731.8|13725.8|13731.1|13725.1|113
1600891800000|2020-09-23 20:10:00|13731.6|13725.6|13731.2|13725.2|13731.9|13726.7|13729.7|13724.9|134
1600892100000|2020-09-23 20:15:00|13731.3|13725.3|13731.7|13725.7|13731.8|13725.8|13731.1|13725.1|90
1600892400000|2020-09-23 20:20:00|13731.6|13725.6|13732|13726|13732.1|13726.1|13731.5|13725.5|135
1600892700000|2020-09-23 20:25:00|13731.9|13725.9|13731.6|13725.6|13732.1|13726.1|13731.3|13725.3|124
1600893000000|2020-09-23 20:30:00|13731.8|13725.8|13732|13726|13732.1|13726.1|13731.4|13725.4|121
1600893300000|2020-09-23 20:35:00|13731.9|13725.9|13732.1|13726.1|13732.4|13726.4|13730.9|13724.9|145
1600893600000|2020-09-23 20:40:00|13732.2|13726.2|13733.5|13727.5|13733.8|13727.8|13731.9|13725.9|190
1600893900000|2020-09-23 20:45:00|13733.6|13727.6|13732.9|13726.9|13733.7|13727.7|13732.6|13726.6|158
1600894200000|2020-09-23 20:50:00|13733.1|13727.1|13733.1|13727.1|13733.3|13727.3|13732.5|13726.5|136
1600894500000|2020-09-23 20:55:00|13733|13727|13731.5|13715.5|13737.2|13731.2|13731.5|13715.5|228
1600894800000|2020-09-23 21:00:00|13732|13716|13735|13719.8|13735.8|13719.8|13728.2|13712.2|42
1600895100000|2020-09-23 21:05:00|13734.3|13722.8|13735.2|13721.1|13739|13724|13733.2|13718.6|104
1600895400000|2020-09-23 21:10:00|13737.7|13721.7|13736.4|13727.5|13740.3|13727.5|13733.2|13720.1|128
1600895700000|2020-09-23 21:15:00|13735.7|13728.5|13737.2|13727.1|13739.7|13728.5|13735.7|13725.6|109
1600896000000|2020-09-23 21:20:00|13737.6|13726.8|13731.5|13724.7|13740|13728.5|13731.5|13720.3|122
1600896300000|2020-09-23 21:25:00|13733.7|13720.4|13736.8|13720.8|13737|13725.3|13731.5|13719.7|88
1600896600000|2020-09-23 21:30:00|13737.3|13721.3|13733.8|13723.5|13737.5|13725.4|13732.2|13719.7|108
1600896900000|2020-09-23 21:35:00|13734.2|13723|13737.2|13721.2|13738.2|13725.4|13732.2|13719.7|104
1600897200000|2020-09-23 21:40:00|13732.2|13725.4|13737|13721|13737.4|13725.4|13732.2|13719.6|102
1600897500000|2020-09-23 21:45:00|13736.3|13721.2|13733.7|13721.5|13737.2|13725.4|13732.2|13719.2|99
1600897800000|2020-09-23 21:50:00|13735.6|13720.2|13736.6|13720.7|13737.6|13725.4|13732.2|13720|124
1600898100000|2020-09-23 21:55:00|13736.8|13720.8|13733.6|13724|13737.2|13725.4|13732.2|13720.1|132
1600898400000|2020-09-23 22:00:00|13734.3|13720.6|13733.9|13725.3|13739|13727.2|13732.8|13720.6|317
1600898700000|2020-09-23 22:05:00|13734|13725.1|13730|13722.2|13736|13730|13728.5|13721.2|472
1600899000000|2020-09-23 22:10:00|13730.3|13722.4|13727.4|13721.4|13730.3|13722.7|13726.7|13720|446
1600899300000|2020-09-23 22:15:00|13727.7|13721.7|13728.4|13721.4|13729.3|13722.4|13726.4|13720|398
1600899600000|2020-09-23 22:20:00|13728.7|13721.2|13727.8|13721.5|13729|13722.2|13727.1|13720.4|184
1600899900000|2020-09-23 22:25:00|13727.9|13721.9|13727.5|13721.5|13728.7|13722.3|13727.2|13720.6|160
1600900200000|2020-09-23 22:30:00|13727.9|13721.9|13728.3|13722.3|13729.1|13723.1|13726.9|13720.9|246
1600900500000|2020-09-23 22:35:00|13728.2|13722.2|13729.4|13723.4|13729.8|13723.8|13727.6|13721.6|182
1600900800000|2020-09-23 22:40:00|13729.6|13723.6|13729.2|13722|13730.2|13724.2|13727.8|13721.3|240
1600901100000|2020-09-23 22:45:00|13729.3|13722.2|13729.8|13723.8|13730.4|13724.4|13728.4|13722|146
1600901400000|2020-09-23 22:50:00|13729.6|13723.6|13730.6|13724.6|13732.1|13726.1|13729.6|13723.6|130
1600901700000|2020-09-23 22:55:00|13730.9|13724.9|13730.5|13724.5|13731.4|13725.4|13729.9|13723.9|162
1600902000000|2020-09-23 23:00:00|13730.4|13724.4|13731.9|13725.9|13732.5|13726.5|13730|13724|185
1600902300000|2020-09-23 23:05:00|13732.1|13726.1|13733.8|13727.8|13736|13730|13732.1|13726.1|229
1600902600000|2020-09-23 23:10:00|13733.5|13727.5|13733.6|13727.6|13735.3|13729.3|13733.3|13727.3|252
1600902900000|2020-09-23 23:15:00|13733.5|13727.5|13738.3|13732.3|13738.7|13732.7|13733|13727.1|237
1600903200000|2020-09-23 23:20:00|13738.5|13732.5|13740.1|13734.1|13742.2|13736.2|13738|13732|209
1600903500000|2020-09-23 23:25:00|13740.2|13734.2|13740.1|13734.1|13740.6|13734.6|13738.4|13732.4|271
1600903800000|2020-09-23 23:30:00|13739.7|13733.7|13736.7|13730.7|13740.2|13734.2|13736.3|13730.3|319
1600904100000|2020-09-23 23:35:00|13736.9|13730.9|13736.1|13733.1|13738.5|13733.8|13736.1|13730.7|230
1600904400000|2020-09-23 23:40:00|13736.3|13733.3|13734.4|13728.4|13737.3|13733.4|13734|13728|269
1600904700000|2020-09-23 23:45:00|13734.3|13728.3|13732|13726|13734.8|13728.8|13731.2|13725.9|188
1600905000000|2020-09-23 23:50:00|13731.9|13725.9|13730.9|13724.9|13732.4|13726.4|13729.8|13723.8|209
1600905300000|2020-09-23 23:55:00|13730.8|13724.8|13732.2|13726.2|13733.5|13727.5|13730.4|13724.8|299
1600905600000|2020-09-24 00:00:00|13732.4|13726.4|13725.7|13722.7|13732.5|13727.9|13723|13718.7|374
1600905900000|2020-09-24 00:05:00|13726|13723|13725.6|13722.6|13731.9|13727.4|13724.5|13720.4|397
1600906200000|2020-09-24 00:10:00|13725.7|13722.7|13724.4|13721.4|13729.8|13725.6|13724.4|13720.4|410
1600906500000|2020-09-24 00:15:00|13724.3|13721.3|13721.7|13718.7|13726.2|13721.8|13719.7|13715.1|471
1600906800000|2020-09-24 00:20:00|13721.8|13718.8|13724.3|13721.3|13726.3|13721.7|13721.2|13716.7|364
1600907100000|2020-09-24 00:25:00|13724.4|13721.4|13723.4|13720.4|13726|13722|13722.4|13718.4|287
1600907400000|2020-09-24 00:30:00|13723.2|13720.2|13721.4|13718.4|13726.1|13722.4|13721.2|13716.8|353
1600907700000|2020-09-24 00:35:00|13721.3|13718.3|13718.8|13715.8|13723.6|13719.2|13717.9|13714.7|299
1600908000000|2020-09-24 00:40:00|13720.4|13714.4|13718.5|13715.5|13721.1|13717|13717.3|13713.5|319
1600908300000|2020-09-24 00:45:00|13718.7|13715.7|13720.6|13717.6|13722.5|13718|13717.7|13713.2|300
1600908600000|2020-09-24 00:50:00|13720.5|13717.5|13722.5|13719.5|13724|13719.9|13719.8|13715.6|302
1600908900000|2020-09-24 00:55:00|13722.8|13719.8|13720.9|13717.9|13724.1|13721.1|13720.5|13717.4|257
1600909200000|2020-09-24 01:00:00|13720.8|13717.8|13723.1|13720.1|13727|13722.6|13720.7|13716.3|346
1600909500000|2020-09-24 01:05:00|13723|13720|13724.2|13721.2|13729.5|13725|13722.8|13718.5|361
1600909800000|2020-09-24 01:10:00|13724.3|13721.3|13722.1|13719.1|13725.1|13722.1|13721.4|13717.1|346
1600910100000|2020-09-24 01:15:00|13722|13719|13720.4|13714.4|13723.6|13719|13715.7|13710.8|473
1600910400000|2020-09-24 01:20:00|13718.8|13715.8|13714|13711|13719|13716|13714|13711|289
1600910700000|2020-09-24 01:25:00|13713.9|13710.9|13716.5|13713.5|13719.3|13714.8|13713.1|13710.1|281
1600911000000|2020-09-24 01:30:00|13716.7|13713.7|13717.7|13714.7|13719.3|13714.7|13713.2|13709.2|438
1600911300000|2020-09-24 01:35:00|13717.4|13714.4|13720.2|13717.2|13721.1|13717.2|13716.2|13711.9|314
1600911600000|2020-09-24 01:40:00|13720.3|13717.3|13722.1|13719.1|13724.2|13719.9|13720.3|13716.7|366
1600911900000|2020-09-24 01:45:00|13722.2|13719.2|13728.1|13725.1|13729.7|13725.1|13722.2|13719.2|287
1600912200000|2020-09-24 01:50:00|13728.2|13725.2|13731.3|13728.3|13733.4|13728.7|13728.1|13724.9|426
1600912500000|2020-09-24 01:55:00|13731.4|13728.4|13737.5|13731.5|13738.2|13733.8|13731.4|13727.6|484
1600912800000|2020-09-24 02:00:00|13737.7|13731.7|13735.1|13732.1|13737.7|13733.1|13733.6|13729.3|353
1600913100000|2020-09-24 02:05:00|13735.3|13732.3|13730.7|13727.7|13736.3|13733.3|13729.6|13725.2|288
1600913400000|2020-09-24 02:10:00|13730.8|13727.8|13734.5|13731.5|13735.7|13731.7|13729.7|13726.1|265
1600913700000|2020-09-24 02:15:00|13734.6|13731.6|13731.9|13728.9|13735.2|13731.6|13729.3|13725.4|389
1600914000000|2020-09-24 02:20:00|13733.1|13727.1|13733.6|13730.6|13735.6|13731.2|13730.2|13725.6|367
1600914300000|2020-09-24 02:25:00|13733.5|13730.5|13735.3|13729.3|13736.1|13731.7|13732.1|13728.4|345
1600914600000|2020-09-24 02:30:00|13735.2|13729.2|13735.2|13732.2|13736.7|13733.3|13732|13727.9|302
1600914900000|2020-09-24 02:35:00|13735|13732|13733.8|13730.8|13737.6|13733.1|13733.7|13730.7|245
1600915200000|2020-09-24 02:40:00|13733.9|13730.9|13733.8|13730.8|13734.6|13731.5|13730.9|13727.6|299
1600915500000|2020-09-24 02:45:00|13733.5|13730.5|13736.1|13733.1|13736.2|13733.2|13732.9|13729.9|300
1600915800000|2020-09-24 02:50:00|13736.2|13733.2|13737.3|13734.3|13739.5|13735.1|13735.4|13731|413
1600916100000|2020-09-24 02:55:00|13737.2|13734.2|13735.5|13732.5|13737.5|13734.2|13733.3|13730.3|328
1600916400000|2020-09-24 03:00:00|13735.4|13732.4|13736.1|13733.1|13738.8|13734.7|13735.3|13732|284
1600916700000|2020-09-24 03:05:00|13736.2|13733.2|13733.5|13730.5|13736.5|13733.5|13733.1|13730.1|281
1600917000000|2020-09-24 03:10:00|13733.6|13730.6|13732.6|13729.6|13734.4|13731.4|13731.9|13728.9|235
1600917300000|2020-09-24 03:15:00|13732.5|13729.5|13733.8|13730.8|13733.9|13730.9|13732|13729|250
1600917600000|2020-09-24 03:20:00|13733.7|13730.7|13736.9|13733.9|13737.6|13734.6|13733.4|13730.4|266
1600917900000|2020-09-24 03:25:00|13736.7|13733.7|13741|13738|13742|13738.2|13736.6|13733.6|238
1600918200000|2020-09-24 03:30:00|13740.9|13737.9|13745.4|13742.4|13747.1|13743|13740.1|13737.1|245
1600918500000|2020-09-24 03:35:00|13745.5|13742.5|13747.8|13744.8|13749.5|13746.1|13745.5|13742.2|198
1600918800000|2020-09-24 03:40:00|13747.9|13744.9|13747.8|13744.8|13749.5|13745.4|13746.5|13743.5|175
1600919100000|2020-09-24 03:45:00|13747.9|13744.9|13747.7|13744.7|13751|13746.7|13747.1|13742.6|224
1600919400000|2020-09-24 03:50:00|13747.9|13744.9|13748.2|13745.2|13748.7|13745.7|13746.9|13743.9|170
1600919700000|2020-09-24 03:55:00|13748.1|13745.1|13747.9|13744.9|13748.6|13745.6|13747.5|13744.5|206
1600920000000|2020-09-24 04:00:00|13748.1|13745.1|13748.6|13745.6|13748.6|13745.6|13747.8|13744.8|153
1600920300000|2020-09-24 04:05:00|13748.7|13745.7|13749.5|13746.5|13750|13747|13748.6|13745.6|169
1600920600000|2020-09-24 04:10:00|13749.6|13746.6|13748.6|13745.6|13751|13747|13748.3|13744.4|138
1600920900000|2020-09-24 04:15:00|13748.7|13745.7|13750.1|13747.1|13750.2|13747.2|13748.6|13745.6|99
1600921200000|2020-09-24 04:20:00|13750.2|13747.2|13751.1|13748.1|13751.2|13748.2|13749.7|13746.7|143
1600921500000|2020-09-24 04:25:00|13751|13748|13750.4|13747.4|13751|13748|13750|13747|130
1600921800000|2020-09-24 04:30:00|13750.3|13747.3|13751.5|13748.5|13751.5|13748.5|13749.8|13746.8|198
1600922100000|2020-09-24 04:35:00|13751.4|13748.4|13758.1|13752.1|13758.7|13754.1|13751|13748|213
1600922400000|2020-09-24 04:40:00|13756.7|13753.7|13759.5|13756.5|13761.7|13757.6|13756.1|13751.9|288
1600922700000|2020-09-24 04:45:00|13759.4|13756.4|13759.3|13756.3|13761.5|13757.7|13759.2|13755.5|134
1600923000000|2020-09-24 04:50:00|13759.1|13756.1|13758|13755|13760.4|13756.3|13755.6|13751.3|265
1600923300000|2020-09-24 04:55:00|13757.4|13754.4|13756.1|13753.1|13758.2|13755.2|13755.9|13751.6|340
1600923600000|2020-09-24 05:00:00|13756.3|13753.3|13759.8|13756.8|13763.7|13759.7|13754.2|13750.6|496
1600923900000|2020-09-24 05:05:00|13759.9|13756.9|13758.7|13755.7|13761.3|13758.3|13757.9|13753.5|323
1600924200000|2020-09-24 05:10:00|13758.8|13755.8|13754.2|13751.2|13760.4|13756.1|13753.4|13748.7|331
1600924500000|2020-09-24 05:15:00|13754.5|13751.5|13751.5|13748.5|13754.6|13751.6|13750.4|13746.4|352
1600924800000|2020-09-24 05:20:00|13751.3|13748.3|13755.3|13752.3|13755.9|13752.9|13751.3|13748.3|248
1600925100000|2020-09-24 05:25:00|13755.2|13752.2|13753.3|13750.3|13755.5|13752.5|13751.9|13748.9|252
1600925400000|2020-09-24 05:30:00|13753.4|13750.4|13753|13750|13753.8|13750.8|13751.8|13748.8|223
1600925700000|2020-09-24 05:35:00|13753.1|13750.1|13754.7|13751.7|13757.5|13753.9|13753.1|13748.9|321
1600926000000|2020-09-24 05:40:00|13754.6|13751.6|13758.7|13755.7|13760.3|13756|13753.6|13749.8|373
1600926300000|2020-09-24 05:45:00|13758.6|13755.6|13756.2|13753.2|13759.3|13756.3|13755.7|13752.5|340
1600926600000|2020-09-24 05:50:00|13755.9|13752.9|13754.3|13751.3|13756.3|13753.3|13751.4|13746.9|315
1600926900000|2020-09-24 05:55:00|13754.2|13751.2|13750.4|13747.4|13755.4|13751.3|13750.1|13746.1|266
1600927200000|2020-09-24 06:00:00|13750.5|13747.5|13747.9|13744.9|13752.3|13749.3|13745.1|13740.6|336
1600927500000|2020-09-24 06:05:00|13747.8|13744.8|13748.2|13745.2|13750.8|13746.7|13746.2|13741.7|223
1600927800000|2020-09-24 06:10:00|13748.3|13745.3|13751.7|13748.7|13753.6|13749.5|13747.2|13744.2|290
1600928100000|2020-09-24 06:15:00|13751.6|13748.6|13755.4|13752.4|13757.4|13753.9|13751.5|13747.5|321
1600928400000|2020-09-24 06:20:00|13755.5|13752.5|13756.2|13753.2|13757.7|13753.5|13752.7|13748.3|287
1600928700000|2020-09-24 06:25:00|13756|13753|13755.2|13752.2|13757.9|13754.1|13753.2|13750.2|312
1600929000000|2020-09-24 06:30:00|13756.8|13750.8|13759.1|13753.1|13761.2|13757|13754.7|13750.8|335
1600929300000|2020-09-24 06:35:00|13759|13753|13757.1|13754.1|13759.2|13755.2|13755.8|13752.8|196
1600929600000|2020-09-24 06:40:00|13757.2|13754.2|13757.2|13754.2|13760.6|13756.2|13756|13751.6|252
1600929900000|2020-09-24 06:45:00|13757.1|13754.1|13759.9|13756.9|13762.1|13757.6|13756.4|13751.9|268
1600930200000|2020-09-24 06:50:00|13760.1|13757.1|13764.5|13761.5|13765.6|13762.1|13757.7|13753.5|317
1600930500000|2020-09-24 06:55:00|13764.8|13761.8|13763.4|13760.4|13765|13762|13762.6|13758.6|315
1600930800000|2020-09-24 07:00:00|13763.5|13760.5|13763.1|13760.1|13766|13761.6|13760.9|13756.6|325
1600931100000|2020-09-24 07:05:00|13763|13760|13758|13755|13763.3|13760|13757.3|13752.9|317
1600931400000|2020-09-24 07:10:00|13758.1|13755.1|13754.2|13751.2|13758.6|13755.6|13751.9|13748.5|403
1600931700000|2020-09-24 07:15:00|13754.3|13751.3|13751.1|13748.1|13757.3|13753.7|13751.1|13746.6|387
1600932000000|2020-09-24 07:20:00|13750.9|13747.9|13751.3|13745.3|13752.9|13749.8|13748.8|13744|401
1600932300000|2020-09-24 07:25:00|13749.7|13746.7|13752.1|13749.1|13752.5|13749.3|13749.4|13744.8|288
1600932600000|2020-09-24 07:30:00|13752.2|13749.2|13751|13748|13756.3|13751.4|13750.2|13745.7|330
1600932900000|2020-09-24 07:35:00|13750.8|13747.8|13746.6|13743.6|13751.9|13748.9|13745.8|13741.9|328
1600933200000|2020-09-24 07:40:00|13746.7|13743.7|13745.4|13742.4|13749.7|13745.5|13744.1|13740.1|351
1600933500000|2020-09-24 07:45:00|13745.3|13742.3|13746.5|13743.5|13747.9|13743.6|13742.1|13737.6|322
1600933800000|2020-09-24 07:50:00|13746.6|13743.6|13743.7|13740.7|13747.1|13743.6|13742.9|13739.4|288
1600934100000|2020-09-24 07:55:00|13743.9|13740.9|13744.9|13741.9|13747.1|13743.4|13742.9|13739.5|322
1600934400000|2020-09-24 08:00:00|13744.8|13741.8|13747.9|13744.9|13750.1|13745.6|13743.5|13739|233
1600934700000|2020-09-24 08:05:00|13748|13745|13754.4|13748.4|13755.6|13750.7|13747.1|13744|338
1600935000000|2020-09-24 08:10:00|13752.9|13749.9|13758.9|13755.9|13760.8|13756.1|13752.2|13749.2|356
1600935300000|2020-09-24 08:15:00|13758.8|13755.8|13758.1|13752.1|13761.4|13757.3|13756.2|13751.8|373
1600935600000|2020-09-24 08:20:00|13758.3|13752.3|13756.7|13750.7|13758.3|13754|13752.5|13747.9|283
1600935900000|2020-09-24 08:25:00|13756.6|13750.6|13752.9|13746.9|13756.8|13752.4|13751.1|13746.5|316
1600936200000|2020-09-24 08:30:00|13752.8|13746.8|13754.4|13748.4|13757.2|13752.7|13751.4|13746.8|334
1600936500000|2020-09-24 08:35:00|13752.9|13749.9|13756.2|13753.2|13756.9|13753.3|13750.3|13746|293
1600936800000|2020-09-24 08:40:00|13756.1|13753.1|13757.6|13751.6|13757.6|13753.4|13754|13749.6|303
1600937100000|2020-09-24 08:45:00|13757.5|13751.5|13752.1|13749.1|13757.5|13753.3|13751.5|13747.5|263
1600937400000|2020-09-24 08:50:00|13752.2|13749.2|13753.4|13750.4|13756.1|13751.7|13752.1|13748.3|370
1600937700000|2020-09-24 08:55:00|13753.3|13750.3|13752.6|13749.6|13755.6|13751.2|13752.2|13748.5|173
1600938000000|2020-09-24 09:00:00|13752.5|13749.5|13753.9|13750.9|13758.2|13752.6|13752.4|13749.1|287
1600938300000|2020-09-24 09:05:00|13754|13751|13759|13753|13759.5|13754.8|13753.6|13749.1|241
1600938600000|2020-09-24 09:10:00|13759.1|13753.1|13753.1|13750.1|13759.1|13755.1|13752.9|13749.9|253
1600938900000|2020-09-24 09:15:00|13753.2|13750.2|13754.5|13751.5|13755.3|13751.6|13751.6|13748.4|238
1600939200000|2020-09-24 09:20:00|13754.4|13751.4|13755.5|13752.5|13757.1|13752.6|13753.1|13748.6|231
1600939500000|2020-09-24 09:25:00|13755.8|13752.8|13761.3|13758.3|13763.4|13758.8|13755.3|13750.9|254
1600939800000|2020-09-24 09:30:00|13761.4|13758.4|13766.9|13763.9|13770.3|13765.9|13759|13756|374
1600940100000|2020-09-24 09:35:00|13766.8|13763.8|13763.4|13760.4|13768.7|13764.1|13763|13758.7|318
1600940400000|2020-09-24 09:40:00|13763.5|13760.5|13764.6|13761.6|13766.7|13762.7|13762.8|13759.5|266
1600940700000|2020-09-24 09:45:00|13764.7|13761.7|13768.2|13765.2|13770.6|13766.1|13764.7|13761.1|276
1600941000000|2020-09-24 09:50:00|13768.3|13765.3|13770.4|13767.4|13773.3|13768.7|13766.2|13761.9|271
1600941300000|2020-09-24 09:55:00|13770.3|13767.3|13769.9|13766.9|13771.9|13767.4|13768.6|13765|161
1600941600000|2020-09-24 10:00:00|13769.8|13766.8|13767.2|13764.2|13770.9|13767|13767.1|13762.4|141
1600941900000|2020-09-24 10:05:00|13767|13764|13765|13762|13769.3|13765|13764.9|13760.5|277
1600942200000|2020-09-24 10:10:00|13764.9|13761.9|13764.6|13761.6|13766.5|13762.4|13764.5|13760.4|122
1600942500000|2020-09-24 10:15:00|13764.7|13761.7|13762.5|13759.5|13766.1|13762.5|13761.7|13757.7|187
1600942800000|2020-09-24 10:20:00|13762.6|13759.6|13758.1|13755.1|13763.2|13759.6|13758.1|13753.8|241
1600943100000|2020-09-24 10:25:00|13758|13755|13761.1|13755.1|13763.9|13759.3|13758|13754.6|223
1600943400000|2020-09-24 10:30:00|13761.2|13755.2|13761.1|13758.1|13763.4|13758.6|13758.5|13753.9|244
1600943700000|2020-09-24 10:35:00|13760.9|13757.9|13761.3|13758.3|13764.1|13760.1|13760.6|13756.6|212
1600944000000|2020-09-24 10:40:00|13761.4|13758.4|13761.5|13755.5|13763.5|13759.4|13759.7|13754.9|248
1600944300000|2020-09-24 10:45:00|13761.4|13755.4|13758|13755|13762.1|13757.5|13757.6|13753.3|260
1600944600000|2020-09-24 10:50:00|13758.2|13755.2|13757|13754|13759.1|13755.6|13756.1|13752.1|240
1600944900000|2020-09-24 10:55:00|13756.9|13753.9|13760.4|13757.4|13763.7|13758.6|13756.6|13752.1|315
1600945200000|2020-09-24 11:00:00|13760.5|13757.5|13757.5|13751.5|13760.9|13757.5|13756|13751.2|230
1600945500000|2020-09-24 11:05:00|13757.6|13751.6|13761.6|13755.6|13763.7|13759|13755.7|13751.2|298
1600945800000|2020-09-24 11:10:00|13761.5|13755.5|13762.9|13756.9|13763.4|13758.5|13760.1|13755.2|191
1600946100000|2020-09-24 11:15:00|13763|13757|13765.8|13759.8|13765.8|13759.8|13762.4|13756.4|172
1600946400000|2020-09-24 11:20:00|13764.3|13761.3|13767.9|13764.9|13770.5|13765|13764.3|13759.7|292
1600946700000|2020-09-24 11:25:00|13768.1|13765.1|13765.1|13762.1|13770.8|13766.2|13765|13760.6|264
1600947000000|2020-09-24 11:30:00|13765.2|13762.2|13762.9|13759.9|13767|13762.8|13762.1|13757.4|354
1600947300000|2020-09-24 11:35:00|13762.8|13759.8|13764.9|13761.9|13766.5|13762.1|13762.5|13758|321
1600947600000|2020-09-24 11:40:00|13766.3|13760.3|13769.9|13763.9|13770.5|13765.7|13765.2|13759.9|381
1600947900000|2020-09-24 11:45:00|13770|13764|13769.1|13763.1|13770|13765|13765.7|13760.7|341
1600948200000|2020-09-24 11:50:00|13769.2|13763.2|13765.8|13762.8|13769.8|13765.4|13765.3|13760.9|318
1600948500000|2020-09-24 11:55:00|13765.9|13762.9|13770.2|13764.2|13770.4|13765.7|13764.8|13760.5|357
1600948800000|2020-09-24 12:00:00|13769.9|13763.9|13770.6|13767.6|13775.6|13771.1|13768.8|13763.1|340
1600949100000|2020-09-24 12:05:00|13770.7|13767.7|13769.3|13763.3|13775.4|13770.9|13768.8|13762.8|286
1600949400000|2020-09-24 12:10:00|13768.7|13762.7|13767.6|13761.6|13769.5|13763.5|13765.6|13759.6|289
1600949700000|2020-09-24 12:15:00|13767.5|13761.5|13762.6|13756.6|13767.5|13763|13761|13756.4|244
1600950000000|2020-09-24 12:20:00|13763|13757|13767.7|13761.7|13768.1|13762.1|13760.9|13756.3|289
1600950300000|2020-09-24 12:25:00|13767.8|13761.8|13767.4|13761.4|13768.2|13762.9|13765.5|13760.6|240
1600950600000|2020-09-24 12:30:00|13767.3|13761.3|13773.9|13767.9|13774.6|13768.6|13766.9|13760.9|335
1600950900000|2020-09-24 12:35:00|13773.7|13767.7|13777|13771|13777.2|13772.4|13771|13766|399
1600951200000|2020-09-24 12:40:00|13777.4|13771.4|13781.9|13775.9|13782.5|13776.5|13776.3|13771.4|349
1600951500000|2020-09-24 12:45:00|13782|13776|13782|13776|13783.4|13779|13777.8|13774.1|329
1600951800000|2020-09-24 12:50:00|13780.1|13777.1|13779.6|13773.6|13782.5|13777.9|13776.2|13771.1|330
1600952100000|2020-09-24 12:55:00|13779.5|13773.5|13776.9|13770.9|13781.3|13776.7|13773.6|13768.4|357
1600952400000|2020-09-24 13:00:00|13776.8|13770.8|13779.6|13773.6|13780.4|13774.9|13775.1|13769.8|347
1600952700000|2020-09-24 13:05:00|13779.5|13773.5|13775.6|13769.6|13783.4|13778.6|13773.5|13768.9|442
1600953000000|2020-09-24 13:10:00|13775.5|13769.5|13780.5|13774.5|13781.6|13776.6|13774.1|13768.7|407
1600953300000|2020-09-24 13:15:00|13780.4|13774.4|13782.8|13776.8|13782.8|13778.1|13778.9|13773.4|298
1600953600000|2020-09-24 13:20:00|13782.6|13776.6|13778.8|13772.8|13784|13778.9|13777.6|13772.4|333
1600953900000|2020-09-24 13:25:00|13779|13773|13774.3|13771.3|13779.3|13775.5|13773.7|13769|358
1600954200000|2020-09-24 13:30:00|13774.4|13771.4|13776.3|13773.3|13778.8|13774|13769.4|13763.4|563
1600954500000|2020-09-24 13:35:00|13776.4|13773.4|13779.6|13773.6|13780.1|13774.1|13774.4|13768.5|588
1600954800000|2020-09-24 13:40:00|13778.1|13775.1|13780.4|13774.4|13781.1|13776.7|13774.7|13770.2|624
1600955100000|2020-09-24 13:45:00|13780.1|13774.1|13769|13766|13782|13776|13768.2|13763.6|559
1600955400000|2020-09-24 13:50:00|13768.9|13765.9|13768.4|13762.4|13770|13766|13766.1|13761.4|337
1600955700000|2020-09-24 13:55:00|13768.5|13762.5|13774.7|13768.7|13778.5|13773.1|13766.9|13762.4|337
1600956000000|2020-09-24 14:00:00|13775.4|13769.4|13766.2|13760.2|13775.4|13769.4|13765.8|13759.8|361
1600956300000|2020-09-24 14:05:00|13765.8|13759.8|13759.4|13753.4|13766.6|13760.6|13758.8|13752.8|518
1600956600000|2020-09-24 14:10:00|13759.5|13753.5|13767.6|13761.6|13767.7|13761.7|13759.1|13753.1|409
1600956900000|2020-09-24 14:15:00|13767.5|13761.5|13768.9|13762.9|13769.5|13763.5|13761.6|13756.7|365
1600957200000|2020-09-24 14:20:00|13769|13763|13769.8|13766.8|13771.4|13766.9|13765.8|13761.2|414
1600957500000|2020-09-24 14:25:00|13769.7|13766.7|13772.7|13766.7|13773.5|13768.9|13769.5|13764.3|309
1600957800000|2020-09-24 14:30:00|13772.6|13766.6|13777.1|13774.1|13778.7|13774.1|13771|13766.6|369
1600958100000|2020-09-24 14:35:00|13778.5|13772.5|13778.2|13775.2|13780.5|13775.5|13775.6|13770.5|471
1600958400000|2020-09-24 14:40:00|13779.5|13773.5|13776.5|13770.5|13780.6|13776.1|13775.2|13769.2|476
1600958700000|2020-09-24 14:45:00|13776.1|13770.1|13778.6|13772.6|13779.9|13775.1|13773.5|13767.5|573
1600959000000|2020-09-24 14:50:00|13778.7|13772.7|13777.6|13774.6|13781.8|13776.7|13775.5|13770.9|280
1600959300000|2020-09-24 14:55:00|13777.5|13774.5|13780.1|13774.1|13783|13778.7|13775.7|13771.1|345
1600959600000|2020-09-24 15:00:00|13778.6|13775.6|13783|13777|13783.2|13778.6|13778.2|13773.5|302
1600959900000|2020-09-24 15:05:00|13782.9|13776.9|13783.5|13777.5|13785.6|13781.1|13782|13776|303
1600960200000|2020-09-24 15:10:00|13783.1|13777.1|13773.3|13767.3|13783.9|13777.9|13772.1|13767.1|360
1600960500000|2020-09-24 15:15:00|13773.1|13767.1|13778.2|13772.2|13779.1|13774.1|13772.8|13766.9|324
1600960800000|2020-09-24 15:20:00|13778.1|13772.1|13775|13772|13778.6|13774.2|13772.1|13766.9|275
1600961100000|2020-09-24 15:25:00|13775.1|13772.1|13775.2|13769.2|13777.5|13773.1|13773.5|13769|325
1600961400000|2020-09-24 15:30:00|13775.3|13769.3|13769|13766|13775.8|13770.9|13768.5|13763.6|503
1600961700000|2020-09-24 15:35:00|13769.1|13766.1|13767|13761|13770.7|13766.4|13766.1|13760.7|437
1600962000000|2020-09-24 15:40:00|13767.1|13761.1|13769.3|13763.3|13770|13764.9|13765.4|13760.3|517
1600962300000|2020-09-24 15:45:00|13769.2|13763.2|13768.9|13765.9|13770.7|13766.2|13767.7|13763|240
1600962600000|2020-09-24 15:50:00|13769|13766|13766.1|13760.1|13770.1|13766|13764.6|13758.7|276
1600962900000|2020-09-24 15:55:00|13766.2|13760.2|13760.9|13757.9|13767.1|13762.3|13759.1|13754.2|345
1600963200000|2020-09-24 16:00:00|13760.8|13757.8|13761|13755|13763.9|13759|13758.1|13753.1|532
1600963500000|2020-09-24 16:05:00|13760.8|13754.8|13758.8|13752.8|13761.3|13756|13757|13752.3|494
1600963800000|2020-09-24 16:10:00|13758.7|13752.7|13759.6|13753.6|13760.4|13755.7|13756.9|13752.5|283
1600964100000|2020-09-24 16:15:00|13759.7|13753.7|13760.1|13754.1|13761.4|13756.9|13756.9|13752.4|283
1600964400000|2020-09-24 16:20:00|13760.3|13754.3|13762|13756|13763.7|13758.8|13757.7|13753.2|357
1600964700000|2020-09-24 16:25:00|13761.9|13755.9|13761.1|13758.1|13762.2|13758.1|13759.4|13754.6|171
1600965000000|2020-09-24 16:30:00|13761|13758|13764.2|13758.2|13765.2|13760.7|13760.7|13756.2|275
1600965300000|2020-09-24 16:35:00|13764.1|13758.1|13765.9|13762.9|13767.9|13763.7|13763.4|13757.9|298
1600965600000|2020-09-24 16:40:00|13766|13763|13764.5|13758.5|13768.4|13763.4|13763.5|13758.5|269
1600965900000|2020-09-24 16:45:00|13764.6|13758.6|13763|13757|13765.2|13759.9|13761.5|13757|285
1600966200000|2020-09-24 16:50:00|13762.9|13756.9|13761.9|13755.9|13763.8|13758.2|13760.5|13755.7|245
1600966500000|2020-09-24 16:55:00|13762|13756|13760.7|13754.7|13762|13757.4|13758.1|13753.5|365
1600966800000|2020-09-24 17:00:00|13761.1|13755.1|13759.2|13753.2|13762.1|13757.5|13757.4|13752.4|281
1600967100000|2020-09-24 17:05:00|13759.1|13753.1|13759|13753|13760|13755.4|13757.3|13752.9|361
1600967400000|2020-09-24 17:10:00|13758.9|13752.9|13751.7|13745.7|13758.9|13754.4|13750|13745.5|297
1600967700000|2020-09-24 17:15:00|13751.6|13745.6|13748.5|13745.5|13751.6|13745.8|13746.7|13741|287
1600968000000|2020-09-24 17:20:00|13748.6|13745.6|13750.1|13747.1|13754.8|13749.4|13748.3|13743.3|459
1600968300000|2020-09-24 17:25:00|13751.8|13745.8|13748.7|13745.7|13752.1|13747.3|13748.2|13743.8|328
1600968600000|2020-09-24 17:30:00|13748.6|13745.6|13748.8|13742.8|13750.3|13745.6|13745.5|13741|288
1600968900000|2020-09-24 17:35:00|13747.3|13744.3|13751.5|13745.5|13755.2|13749.2|13747.3|13742.9|332
1600969200000|2020-09-24 17:40:00|13751.4|13745.4|13745.5|13739.5|13751.4|13746.6|13745.4|13739.4|371
1600969500000|2020-09-24 17:45:00|13745.3|13739.3|13743|13737|13745.6|13740.5|13740.5|13735.7|319
1600969800000|2020-09-24 17:50:00|13742.9|13736.9|13741.3|13735.3|13743.2|13738.2|13738.6|13733.7|255
1600970100000|2020-09-24 17:55:00|13741.4|13735.4|13746.4|13740.4|13747.6|13741.9|13740|13735.4|256
1600970400000|2020-09-24 18:00:00|13744.9|13741.9|13750|13744|13750.4|13744.4|13743.2|13738.5|390
1600970700000|2020-09-24 18:05:00|13750.1|13744.1|13749|13743|13750.6|13745.2|13747.9|13742.5|208
1600971000000|2020-09-24 18:10:00|13749.1|13743.1|13749.4|13743.4|13750.2|13744.2|13748.1|13742.1|212
1600971300000|2020-09-24 18:15:00|13749.5|13743.5|13751|13745|13752.5|13746.5|13745.9|13741.1|312
1600971600000|2020-09-24 18:20:00|13750.9|13744.9|13750.9|13744.9|13752.1|13746.1|13749.7|13743.7|303
1600971900000|2020-09-24 18:25:00|13750.8|13744.8|13752.3|13746.3|13752.3|13746.3|13748.4|13743.7|250
1600972200000|2020-09-24 18:30:00|13752.2|13746.2|13750.9|13744.9|13752.4|13747.4|13749.4|13744.8|301
1600972500000|2020-09-24 18:35:00|13750.8|13744.8|13750.8|13744.8|13752.1|13747.5|13749.2|13744.5|224
1600972800000|2020-09-24 18:40:00|13750.9|13744.9|13748.3|13742.3|13751|13746.4|13746|13740.5|196
1600973100000|2020-09-24 18:45:00|13748.4|13742.4|13753.9|13747.9|13754.1|13748.1|13747.6|13742.2|287
1600973400000|2020-09-24 18:50:00|13754.1|13748.1|13756|13750|13756.3|13750.3|13752|13747|282
1600973700000|2020-09-24 18:55:00|13756.1|13750.1|13762.4|13756.4|13762.6|13757.9|13755.7|13750|374
1600974000000|2020-09-24 19:00:00|13762.3|13756.3|13761.8|13755.8|13763.2|13758.5|13761.3|13755.4|257
1600974300000|2020-09-24 19:05:00|13761.7|13755.7|13760.4|13754.4|13762.3|13757.7|13760.4|13754.4|226
1600974600000|2020-09-24 19:10:00|13760.5|13754.5|13758.7|13752.7|13761.6|13757.2|13758.3|13752.3|200
1600974900000|2020-09-24 19:15:00|13758.8|13752.8|13760.9|13754.9|13761|13755.7|13757.6|13751.6|279
1600975200000|2020-09-24 19:20:00|13760.8|13754.8|13764.5|13758.5|13767.3|13762|13760.7|13754.7|244
1600975500000|2020-09-24 19:25:00|13764.4|13758.4|13764.6|13758.6|13765.4|13760.1|13762.4|13757.8|273
1600975800000|2020-09-24 19:30:00|13764.5|13758.5|13765.2|13759.2|13766.7|13761.8|13762.9|13758.5|303
1600976100000|2020-09-24 19:35:00|13765.1|13759.1|13761.8|13755.8|13766.2|13761.3|13761.8|13755.8|210
1600976400000|2020-09-24 19:40:00|13762|13756|13761.1|13755.1|13762.1|13756.1|13759.9|13753.9|266
1600976700000|2020-09-24 19:45:00|13761|13755|13760.6|13754.6|13761.2|13755.2|13757.8|13751.8|271
1600977000000|2020-09-24 19:50:00|13760.7|13754.7|13758.6|13752.6|13761.2|13756.1|13758.5|13752.5|356
1600977300000|2020-09-24 19:55:00|13758.5|13752.5|13761.1|13755.1|13761.2|13755.2|13758.5|13752.5|232
1600977600000|2020-09-24 20:00:00|13761.3|13755.3|13761|13755|13761.7|13755.7|13760.7|13754.7|131
1600977900000|2020-09-24 20:05:00|13761.2|13755.2|13761.1|13755.1|13761.5|13755.5|13760.6|13754.6|92
1600978200000|2020-09-24 20:10:00|13761|13755|13760.6|13754.6|13761.1|13756.1|13759.1|13754.1|107
1600978500000|2020-09-24 20:15:00|13760.5|13754.5|13760.4|13754.4|13760.9|13754.9|13760.1|13754.1|87
1600978800000|2020-09-24 20:20:00|13760.5|13754.5|13760.5|13754.5|13761.2|13755.2|13760|13754|86
1600979100000|2020-09-24 20:25:00|13760.3|13754.3|13759.2|13753.2|13760.5|13754.5|13759.2|13753.2|139
1600979400000|2020-09-24 20:30:00|13759.6|13753.6|13759.2|13753.2|13760.3|13754.3|13759|13753|125
1600979700000|2020-09-24 20:35:00|13759.3|13753.3|13761.3|13755.3|13761.3|13755.3|13759.1|13753.1|182
1600980000000|2020-09-24 20:40:00|13761.2|13755.2|13764.5|13758.5|13765.6|13759.6|13761.2|13755.2|226
1600980300000|2020-09-24 20:45:00|13764.6|13758.6|13763.8|13757.8|13765.7|13759.7|13763.3|13757.3|137
1600980600000|2020-09-24 20:50:00|13764.6|13758.6|13764.9|13758.9|13765.5|13759.5|13763.1|13757.1|132
1600980900000|2020-09-24 20:55:00|13765|13759|13762.2|13746.2|13772.3|13759|13759.3|13743.3|523
1600981200000|2020-09-24 21:00:00|13760.3|13744.3|13769|13753|13769.8|13753.8|13760.3|13744.3|22
1600981500000|2020-09-24 21:05:00|13768.2|13752.2|13769.5|13753.5|13776.4|13760.4|13765.1|13749.1|82
1600981800000|2020-09-24 21:10:00|13769.3|13753.3|13768.2|13752.2|13773.9|13757.9|13766.4|13750.4|90
1600982100000|2020-09-24 21:15:00|13766.8|13750.8|13766.6|13750.6|13770.6|13754.6|13766|13750|90
1600982400000|2020-09-24 21:20:00|13767.1|13751.1|13767.9|13751.9|13771.1|13755.1|13766.2|13750.2|88
1600982700000|2020-09-24 21:25:00|13766.2|13750.2|13767.8|13751.8|13770.3|13754.3|13765.9|13749.9|101
1600983000000|2020-09-24 21:30:00|13770|13754|13768.1|13752.1|13770.7|13754.7|13766.4|13750.4|102
1600983300000|2020-09-24 21:35:00|13765.7|13749.7|13766.5|13750.5|13770.5|13754.5|13765.7|13749.7|83
1600983600000|2020-09-24 21:40:00|13767.1|13751.1|13766|13750|13770.4|13754.4|13765.8|13749.8|86
1600983900000|2020-09-24 21:45:00|13766.3|13750.3|13768.1|13752.1|13769.4|13753.4|13762.5|13746.5|220
1600984200000|2020-09-24 21:50:00|13768|13752|13768.4|13752.4|13769.8|13753.8|13766.5|13750.5|127
1600984500000|2020-09-24 21:55:00|13768.3|13752.3|13769.1|13753.1|13769.4|13753.4|13767.2|13751.2|160
1600984800000|2020-09-24 22:00:00|13768.3|13752.3|13766.7|13750.7|13770.4|13754.4|13766.3|13750.3|191
1600985100000|2020-09-24 22:05:00|13766.9|13750.9|13765.9|13749.9|13768|13752|13764.9|13748.9|114
1600985400000|2020-09-24 22:10:00|13765.4|13749.4|13766.5|13750.5|13767.2|13752.5|13764.8|13748.8|167
1600985700000|2020-09-24 22:15:00|13767.1|13751.1|13752.2|13745.8|13767.5|13754.1|13751.5|13744.4|780
1600986000000|2020-09-24 22:20:00|13752.3|13746.3|13753.3|13746.1|13753.7|13746.9|13750.6|13744|606
1600986300000|2020-09-24 22:25:00|13752.9|13746.2|13752.2|13744.9|13754.2|13746.6|13751.2|13743.1|340
1600986600000|2020-09-24 22:30:00|13752.1|13744.7|13752.1|13743.6|13753.2|13745.5|13751.4|13743|168
1600986900000|2020-09-24 22:35:00|13752|13743.5|13752.7|13744.9|13754.3|13746.3|13751.1|13743.5|308
1600987200000|2020-09-24 22:40:00|13752.3|13744.7|13751.5|13745.5|13752.9|13746.1|13750.5|13742|316
1600987500000|2020-09-24 22:45:00|13751.3|13745.3|13752|13745.6|13753.2|13746.9|13751.1|13744.9|392
1600987800000|2020-09-24 22:50:00|13751.8|13745.8|13751.7|13745.7|13753.6|13746.4|13750.6|13744.2|302
1600988100000|2020-09-24 22:55:00|13751.6|13745.6|13752.3|13746.3|13752.7|13746.7|13750.6|13744.6|490
1600988400000|2020-09-24 23:00:00|13752.6|13746.6|13752.2|13746.2|13753|13747|13751.4|13745.4|236
1600988700000|2020-09-24 23:05:00|13752.1|13746.1|13752.8|13746.8|13753.5|13747.5|13752|13746|186
1600989000000|2020-09-24 23:10:00|13752.7|13746.7|13754.1|13748.1|13754.2|13748.2|13752.3|13746.3|256
1600989300000|2020-09-24 23:15:00|13754|13748|13754|13748|13754.6|13749.5|13752.2|13747.7|180
1600989600000|2020-09-24 23:20:00|13754.1|13748.1|13751.8|13745.8|13754.3|13748.3|13751.6|13745.6|189
1600989900000|2020-09-24 23:25:00|13751.9|13745.9|13754.1|13748.1|13761.2|13748.9|13750.6|13744.6|244
1600990200000|2020-09-24 23:30:00|13754|13748|13755|13749|13760.6|13749.2|13751.1|13741.1|432
1600990500000|2020-09-24 23:35:00|13754.9|13748.9|13753.9|13747.9|13755.2|13749.2|13752.7|13746.7|305
1600990800000|2020-09-24 23:40:00|13753.8|13747.8|13751.7|13745.7|13754|13748|13750.9|13744.9|275
1600991100000|2020-09-24 23:45:00|13751.8|13745.8|13752.5|13746.5|13752.6|13746.6|13749.7|13743.7|237
1600991400000|2020-09-24 23:50:00|13752.4|13746.4|13750.3|13744.3|13752.6|13746.6|13749.6|13743.6|260
1600991700000|2020-09-24 23:55:00|13750.4|13744.4|13751.4|13745.4|13751.5|13746.9|13748.5|13743.8|213
1600992000000|2020-09-25 00:00:00|13751.3|13745.3|13752.2|13749.2|13755.6|13751.4|13748.5|13743.9|473
1600992300000|2020-09-25 00:05:00|13753.7|13747.7|13749.4|13746.4|13755|13750.6|13748.8|13745.8|333
1600992600000|2020-09-25 00:10:00|13749.5|13746.5|13750.9|13747.9|13754.7|13750.5|13748.8|13745.8|343
1600992900000|2020-09-25 00:15:00|13751|13748|13750.5|13747.5|13751.7|13748.7|13750|13747|369
1600993200000|2020-09-25 00:20:00|13750.4|13747.4|13755.7|13752.7|13756.9|13752.9|13750.3|13747.1|542
1600993500000|2020-09-25 00:25:00|13755.6|13752.6|13756.2|13753.2|13758.7|13754.6|13755.5|13751.1|328
1600993800000|2020-09-25 00:30:00|13756.1|13753.1|13758.1|13755.1|13760.5|13756.4|13756|13752.4|291
1600994100000|2020-09-25 00:35:00|13758.2|13755.2|13755.6|13752.6|13758.3|13755.3|13755|13752|274
1600994400000|2020-09-25 00:40:00|13755.5|13752.5|13756.4|13753.4|13756.4|13753.4|13754.2|13751.2|343
1600994700000|2020-09-25 00:45:00|13756.3|13753.3|13760.5|13757.5|13760.9|13757.9|13756.2|13753.2|270
1600995000000|2020-09-25 00:50:00|13760.4|13757.4|13759.6|13756.6|13761.6|13758.6|13758.8|13755.8|331
1600995300000|2020-09-25 00:55:00|13759.5|13756.5|13760.2|13757.2|13762.2|13759.2|13758.9|13755.9|295
1600995600000|2020-09-25 01:00:00|13760.3|13757.3|13758.7|13755.7|13761.2|13758.2|13756.4|13753.4|364
1600995900000|2020-09-25 01:05:00|13758.6|13755.6|13758.1|13755.1|13759.5|13756.2|13756|13752.5|315
1600996200000|2020-09-25 01:10:00|13758|13755|13756.2|13753.2|13758.1|13755.1|13754.9|13750.6|310
1600996500000|2020-09-25 01:15:00|13756.1|13753.1|13751|13748|13757.7|13753.3|13750.7|13746.4|311
1600996800000|2020-09-25 01:20:00|13751.1|13748.1|13745.9|13742.9|13751.9|13748.9|13745.4|13742.4|433
1600997100000|2020-09-25 01:25:00|13745.5|13742.5|13746.6|13743.6|13746.7|13743.7|13743.6|13740.6|345
1600997400000|2020-09-25 01:30:00|13746.7|13743.7|13751.2|13748.2|13753.3|13749.4|13745|13742|453
1600997700000|2020-09-25 01:35:00|13751.1|13748.1|13751.3|13748.3|13753.2|13750.2|13749.4|13746.4|442
1600998000000|2020-09-25 01:40:00|13751.2|13748.2|13748.3|13745.3|13751.3|13748.3|13746.8|13743.8|291
1600998300000|2020-09-25 01:45:00|13748.2|13745.2|13746.5|13743.5|13748.3|13745.3|13744.9|13741.9|252
1600998600000|2020-09-25 01:50:00|13746.6|13743.6|13746.7|13743.7|13747.3|13744.3|13745.8|13742.8|217
1600998900000|2020-09-25 01:55:00|13746.6|13743.6|13749.3|13746.3|13750.2|13747.2|13745.3|13742.3|187
1600999200000|2020-09-25 02:00:00|13749.2|13746.2|13748.5|13745.5|13749.5|13746.5|13747.8|13744.8|211
1600999500000|2020-09-25 02:05:00|13748.6|13745.6|13746.4|13743.4|13748.8|13745.8|13745.5|13742.5|231
1600999800000|2020-09-25 02:10:00|13746.3|13743.3|13747.9|13744.9|13748.4|13745.4|13745.9|13742.9|244
1601000100000|2020-09-25 02:15:00|13747.8|13744.8|13747.5|13744.5|13748|13745|13746.7|13743.7|200
1601000400000|2020-09-25 02:20:00|13747.6|13744.6|13745.4|13742.4|13747.6|13744.6|13745|13742|314
1601000700000|2020-09-25 02:25:00|13745.5|13742.5|13746.1|13743.1|13746.8|13743.8|13745.2|13742.2|182
1601001000000|2020-09-25 02:30:00|13746.2|13743.2|13747.8|13744.8|13748.7|13745.7|13745.7|13742.7|255
1601001300000|2020-09-25 02:35:00|13747.9|13744.9|13752.6|13749.6|13754.4|13750.2|13747.8|13744.8|253
1601001600000|2020-09-25 02:40:00|13752.4|13749.4|13753.1|13750.1|13753.2|13750.2|13750.4|13747.4|274
1601001900000|2020-09-25 02:45:00|13753|13750|13749.5|13746.5|13753.3|13750.3|13749.5|13746.5|266
1601002200000|2020-09-25 02:50:00|13749.6|13746.6|13749.8|13746.8|13749.9|13746.9|13747.6|13744.6|176
1601002500000|2020-09-25 02:55:00|13749.7|13746.7|13750.3|13747.3|13751.2|13748.2|13748.8|13745.8|198
1601002800000|2020-09-25 03:00:00|13750.2|13747.2|13750.1|13747.1|13750.2|13747.2|13748.9|13745.9|181
1601003100000|2020-09-25 03:05:00|13750.5|13747.5|13748.6|13745.6|13750.7|13747.7|13747.9|13744.9|178
1601003400000|2020-09-25 03:10:00|13748.5|13745.5|13747.9|13744.9|13749.2|13746.2|13747.7|13744.7|193
1601003700000|2020-09-25 03:15:00|13747.8|13744.8|13746.9|13743.9|13747.9|13744.9|13746.8|13743.8|156
1601004000000|2020-09-25 03:20:00|13747|13744|13747.6|13744.6|13747.8|13744.8|13746|13743|213
1601004300000|2020-09-25 03:25:00|13747.7|13744.7|13747|13744|13747.9|13744.9|13746.9|13743.9|183
1601004600000|2020-09-25 03:30:00|13747.1|13744.1|13748.2|13745.2|13748.5|13745.5|13747|13744|159
1601004900000|2020-09-25 03:35:00|13748.3|13745.3|13748.5|13745.5|13749|13746|13748.2|13745.2|180
1601005200000|2020-09-25 03:40:00|13748.4|13745.4|13750.7|13747.7|13751.3|13748.3|13748.4|13745.4|217
1601005500000|2020-09-25 03:45:00|13750.8|13747.8|13752|13749|13752.7|13749.7|13750.8|13747.8|300
1601005800000|2020-09-25 03:50:00|13751.7|13748.7|13754.1|13751.1|13756.4|13751.7|13751.2|13748.2|320
1601006100000|2020-09-25 03:55:00|13753.9|13750.9|13756.4|13753.4|13759.1|13754.6|13753.6|13750.6|383
1601006400000|2020-09-25 04:00:00|13756.2|13753.2|13754.6|13751.6|13759.3|13755.5|13753.7|13750.7|309
1601006700000|2020-09-25 04:05:00|13754.5|13751.5|13755.2|13752.2|13757.5|13753.5|13754.5|13751.5|224
1601007000000|2020-09-25 04:10:00|13755.1|13752.1|13755.7|13752.7|13756|13753|13754.3|13751.3|182
1601007300000|2020-09-25 04:15:00|13755.8|13752.8|13754.7|13751.7|13756|13753|13754.1|13751.1|216
1601007600000|2020-09-25 04:20:00|13754.6|13751.6|13754|13751|13754.7|13751.7|13752.4|13749.4|243
1601007900000|2020-09-25 04:25:00|13753.8|13750.8|13753.9|13750.9|13754.5|13751.5|13753.4|13750.4|267
1601008200000|2020-09-25 04:30:00|13754|13751|13752.1|13749.1|13754.7|13751.7|13751.9|13748.9|220
1601008500000|2020-09-25 04:35:00|13752|13749|13755.2|13752.2|13755.4|13752.4|13752|13749|182
1601008800000|2020-09-25 04:40:00|13755.1|13752.1|13755.3|13752.3|13755.3|13752.3|13753.3|13750.3|185
1601009100000|2020-09-25 04:45:00|13755.2|13752.2|13756.6|13753.6|13756.8|13753.8|13754.9|13751.9|190
1601009400000|2020-09-25 04:50:00|13756.5|13753.5|13753.4|13750.4|13756.5|13753.5|13752.5|13749.5|159
1601009700000|2020-09-25 04:55:00|13753.3|13750.3|13753.9|13747.9|13754.8|13751.8|13752.2|13747.8|205
1601010000000|2020-09-25 05:00:00|13754|13748|13754.2|13751.2|13755.1|13752.1|13750.6|13747.6|307
1601010300000|2020-09-25 05:05:00|13754.1|13751.1|13755.9|13752.9|13757|13754|13753.6|13750.6|249
1601010600000|2020-09-25 05:10:00|13756|13753|13755.4|13752.4|13756.4|13753.4|13754.6|13751.6|186
1601010900000|2020-09-25 05:15:00|13755.3|13752.3|13755.4|13752.4|13756.3|13753.3|13755.1|13752.1|216
1601011200000|2020-09-25 05:20:00|13755.6|13752.6|13753.4|13750.4|13756|13753|13753|13750|276
1601011500000|2020-09-25 05:25:00|13753.5|13750.5|13753|13750|13753.7|13750.7|13752.1|13749.1|223
1601011800000|2020-09-25 05:30:00|13753.1|13750.1|13753.9|13750.9|13756.5|13752.8|13753.1|13750.1|291
1601012100000|2020-09-25 05:35:00|13753.8|13750.8|13752.6|13749.6|13753.9|13750.9|13750.8|13747.5|398
1601012400000|2020-09-25 05:40:00|13752.7|13749.7|13751|13748|13752.9|13749.9|13750.6|13747.6|265
1601012700000|2020-09-25 05:45:00|13750.9|13747.9|13752.5|13749.5|13753.8|13750.8|13750.3|13747.3|291
1601013000000|2020-09-25 05:50:00|13752.4|13749.4|13752.9|13749.9|13754.3|13751.3|13752.2|13749.2|327
1601013300000|2020-09-25 05:55:00|13753|13750|13757.4|13754.4|13758.9|13755.2|13752.1|13749.1|360
1601013600000|2020-09-25 06:00:00|13757.3|13754.3|13757.3|13754.3|13758.4|13754.9|13755.1|13750.6|209
1601013900000|2020-09-25 06:05:00|13757.2|13754.2|13756|13753|13760.4|13757.4|13755.3|13752.3|258
1601014200000|2020-09-25 06:10:00|13755.9|13752.9|13760.6|13757.6|13760.7|13757.7|13755.8|13752.8|214
1601014500000|2020-09-25 06:15:00|13760.7|13757.7|13766.1|13763.1|13766.4|13763.4|13760.4|13757.2|267
1601014800000|2020-09-25 06:20:00|13766|13763|13761.9|13758.9|13768.8|13764.8|13761.6|13758.6|277
1601015100000|2020-09-25 06:25:00|13761.7|13758.7|13757.8|13754.8|13761.9|13758.9|13757.7|13754.7|256
1601015400000|2020-09-25 06:30:00|13757.9|13754.9|13758.1|13755.1|13759.1|13756.1|13756.9|13753.9|299
1601015700000|2020-09-25 06:35:00|13758|13755|13755|13752|13758.3|13755.3|13754.1|13751.1|277
1601016000000|2020-09-25 06:40:00|13755.1|13752.1|13755.1|13752.1|13756.1|13753.1|13754.2|13751.2|251
1601016300000|2020-09-25 06:45:00|13755.2|13752.2|13752|13749|13755.2|13752.2|13750.8|13747.8|329
1601016600000|2020-09-25 06:50:00|13752.1|13749.1|13749.8|13746.8|13752.8|13749.8|13749.4|13746.4|276
1601016900000|2020-09-25 06:55:00|13749.9|13746.9|13747.8|13744.8|13752.5|13749.5|13745.6|13741.4|374
1601017200000|2020-09-25 07:00:00|13747.9|13744.9|13751.7|13748.7|13754.3|13751.3|13747.8|13744.7|520
1601017500000|2020-09-25 07:05:00|13751.8|13748.8|13749.7|13743.7|13756.8|13752.4|13748|13743.4|491
1601017800000|2020-09-25 07:10:00|13749.8|13743.8|13741|13738|13751.2|13747.2|13740.5|13735.8|520
1601018100000|2020-09-25 07:15:00|13741.2|13738.2|13739.3|13733.3|13742.3|13738.3|13734.9|13730.6|407
1601018400000|2020-09-25 07:20:00|13739.2|13733.2|13737.3|13734.3|13741.6|13737.4|13734.4|13730.1|405
1601018700000|2020-09-25 07:25:00|13737.4|13734.4|13731.8|13728.8|13739|13734.6|13730.4|13726.1|412
1601019000000|2020-09-25 07:30:00|13731.7|13728.7|13741.4|13735.4|13741.8|13735.8|13731.7|13727.4|491
1601019300000|2020-09-25 07:35:00|13741.3|13735.3|13735.4|13732.4|13741.6|13735.9|13735|13729.5|492
1601019600000|2020-09-25 07:40:00|13737|13731|13736.9|13733.9|13738.7|13734.9|13734|13729.2|496
1601019900000|2020-09-25 07:45:00|13737|13734|13738|13735|13740.7|13737.7|13736.2|13733.1|399
1601020200000|2020-09-25 07:50:00|13738.2|13735.2|13739.9|13733.9|13740.2|13735.7|13733.5|13729.3|386
1601020500000|2020-09-25 07:55:00|13738.5|13735.5|13734.1|13731.1|13741.5|13736.9|13733.6|13729|326
1601020800000|2020-09-25 08:00:00|13734|13731|13738.3|13732.3|13738.5|13733.1|13731.6|13727|457
1601021100000|2020-09-25 08:05:00|13738.2|13732.2|13741.2|13735.2|13744.1|13739.2|13737.3|13732|388
1601021400000|2020-09-25 08:10:00|13741.3|13735.3|13745.4|13739.4|13746.3|13741.2|13738|13733.5|510
1601021700000|2020-09-25 08:15:00|13745.5|13739.5|13743.1|13737.1|13747.1|13742.5|13741.1|13736.6|321
1601022000000|2020-09-25 08:20:00|13743|13737|13746.8|13740.8|13747.2|13742.1|13741|13737|301
1601022300000|2020-09-25 08:25:00|13746.9|13740.9|13749.4|13743.4|13750.9|13746.3|13745.6|13740.9|472
1601022600000|2020-09-25 08:30:00|13749.6|13743.6|13748|13742|13749.7|13743.7|13743.8|13739.1|461
1601022900000|2020-09-25 08:35:00|13747.9|13741.9|13747.9|13741.9|13749.5|13744.3|13746.4|13741.8|307
1601023200000|2020-09-25 08:40:00|13747.7|13741.7|13746.8|13740.8|13750.3|13745.8|13746.5|13740.5|421
1601023500000|2020-09-25 08:45:00|13746.9|13740.9|13746.8|13740.8|13748.3|13743.3|13745|13740.2|324
1601023800000|2020-09-25 08:50:00|13746.7|13740.7|13747.1|13741.1|13747.6|13742.9|13744.5|13740|323
1601024100000|2020-09-25 08:55:00|13745.8|13742.8|13748.1|13745.1|13749.8|13745.4|13745|13740.4|306
1601024400000|2020-09-25 09:00:00|13748.2|13745.2|13749.4|13746.4|13750.8|13746.6|13748.1|13743.8|253
1601024700000|2020-09-25 09:05:00|13749.3|13746.3|13751.8|13745.8|13752.6|13748.2|13748.5|13743.9|326
1601025000000|2020-09-25 09:10:00|13751.9|13745.9|13750.1|13744.1|13751.9|13745.9|13748.1|13742.7|347
1601025300000|2020-09-25 09:15:00|13750.2|13744.2|13754.9|13748.9|13755.5|13750.5|13748.6|13743.9|355
1601025600000|2020-09-25 09:20:00|13754.8|13748.8|13755.7|13749.7|13756.1|13750.6|13752.3|13747.5|423
1601025900000|2020-09-25 09:25:00|13755.6|13749.6|13753|13747|13755.9|13750.9|13751.1|13746.6|369
1601026200000|2020-09-25 09:30:00|13753.1|13747.1|13757.4|13751.4|13757.9|13753.2|13751.7|13747.1|365
1601026500000|2020-09-25 09:35:00|13755.9|13752.9|13759.3|13753.3|13760.1|13755.3|13755|13750.1|396
1601026800000|2020-09-25 09:40:00|13759.1|13753.1|13760.8|13757.8|13763.3|13758.2|13757.2|13752.5|458
1601027100000|2020-09-25 09:45:00|13760.9|13757.9|13763.5|13757.5|13765.8|13761.1|13760.9|13756.7|451
1601027400000|2020-09-25 09:50:00|13762|13759|13765.1|13759.1|13765.7|13761.2|13761.7|13757.2|426
1601027700000|2020-09-25 09:55:00|13765.2|13759.2|13762|13759|13766.7|13762.3|13761.6|13757.3|291
1601028000000|2020-09-25 10:00:00|13762.3|13759.3|13761.8|13758.8|13766.3|13761.3|13760.7|13756.4|358
1601028300000|2020-09-25 10:05:00|13763.4|13757.4|13764.5|13761.5|13765.6|13761.5|13760.1|13755.6|354
1601028600000|2020-09-25 10:10:00|13764.4|13761.4|13766.7|13760.7|13769.2|13764.1|13762.5|13758|372
1601028900000|2020-09-25 10:15:00|13766.6|13760.6|13768.7|13762.7|13770.7|13764.7|13764.2|13759.8|323
1601029200000|2020-09-25 10:20:00|13768.8|13762.8|13769.8|13763.8|13770.3|13764.3|13767.6|13761.6|254
1601029500000|2020-09-25 10:25:00|13769.7|13763.7|13771.7|13765.7|13772.3|13766.3|13767.3|13762|329
1601029800000|2020-09-25 10:30:00|13771.8|13765.8|13765.6|13759.6|13772.4|13766.4|13764.4|13759.3|392
1601030100000|2020-09-25 10:35:00|13765.5|13759.5|13768.1|13765.1|13770.4|13765.6|13765.5|13759.5|354
1601030400000|2020-09-25 10:40:00|13767.9|13764.9|13773.1|13767.1|13773.2|13767.3|13767.6|13763.2|412
1601030700000|2020-09-25 10:45:00|13773.2|13767.2|13773.1|13767.1|13774.1|13768.5|13771|13765.9|437
1601031000000|2020-09-25 10:50:00|13773|13767|13777.4|13771.4|13777.9|13772.6|13770.7|13765.7|372
1601031300000|2020-09-25 10:55:00|13777.5|13771.5|13780.4|13774.4|13781.4|13776.6|13777.1|13771.1|484
1601031600000|2020-09-25 11:00:00|13780.5|13774.5|13785.6|13779.6|13785.6|13781|13778.8|13772.8|503
1601031900000|2020-09-25 11:05:00|13785.5|13779.5|13782.8|13776.8|13787.5|13782.6|13781.6|13776.6|362
1601032200000|2020-09-25 11:10:00|13782.7|13776.7|13780.9|13777.9|13784.7|13778.7|13780.9|13775.6|278
1601032500000|2020-09-25 11:15:00|13782.5|13776.5|13783.4|13777.4|13785|13779.1|13780.2|13775.6|324
1601032800000|2020-09-25 11:20:00|13783.5|13777.5|13780.2|13774.2|13784.7|13778.7|13777.1|13771.1|328
1601033100000|2020-09-25 11:25:00|13780.1|13774.1|13778.9|13772.9|13780.3|13774.7|13777.1|13772.2|328
1601033400000|2020-09-25 11:30:00|13778.8|13772.8|13780.1|13774.1|13782.4|13776.6|13776.6|13772.5|348
1601033700000|2020-09-25 11:35:00|13780|13774|13778.4|13772.4|13780.2|13774.4|13777.4|13772.2|229
1601034000000|2020-09-25 11:40:00|13778|13772|13775.6|13769.6|13779.5|13773.7|13775.5|13769.5|305
1601034300000|2020-09-25 11:45:00|13775.7|13769.7|13775.3|13769.3|13776.9|13771.6|13773.6|13768.9|322
1601034600000|2020-09-25 11:50:00|13775.4|13769.4|13774|13768|13775.6|13771.1|13772.6|13766.6|348
1601034900000|2020-09-25 11:55:00|13773.9|13767.9|13775.1|13769.1|13776|13772|13773.8|13767.9|244
1601035200000|2020-09-25 12:00:00|13775.2|13769.2|13775.8|13769.8|13776.3|13771.6|13770.5|13766|386
1601035500000|2020-09-25 12:05:00|13774.3|13771.3|13772.7|13766.7|13776|13771.4|13770.6|13765.1|342
1601035800000|2020-09-25 12:10:00|13772.6|13766.6|13775|13769|13776|13771.4|13769.9|13765.2|294
1601036100000|2020-09-25 12:15:00|13774.9|13768.9|13773.6|13767.6|13775.1|13770.4|13770.6|13766|428
1601036400000|2020-09-25 12:20:00|13773.7|13767.7|13772.1|13769.1|13775.6|13770.3|13770|13765.6|296
1601036700000|2020-09-25 12:25:00|13772.2|13769.2|13780.8|13774.1|13781.6|13774.3|13772|13769|240
1601037000000|2020-09-25 12:30:00|13780.9|13773.8|13778.1|13772.1|13781.6|13775.6|13777.3|13771.3|277
1601037300000|2020-09-25 12:35:00|13778|13772|13776|13770|13779.5|13773.5|13773.9|13768.8|334
1601037600000|2020-09-25 12:40:00|13775.9|13769.9|13776.4|13770.4|13779.5|13773.7|13773.9|13767.9|432
1601037900000|2020-09-25 12:45:00|13776.3|13770.3|13772.3|13766.3|13776.6|13770.6|13770.8|13765.6|356
1601038200000|2020-09-25 12:50:00|13772.2|13766.2|13774.5|13768.5|13775.5|13771|13770.1|13765.6|302
1601038500000|2020-09-25 12:55:00|13774.4|13768.4|13773.8|13767.8|13776|13770.5|13771.8|13766.2|361
1601038800000|2020-09-25 13:00:00|13773.6|13767.6|13775.7|13769.7|13778.6|13773.4|13771.7|13767.5|402
1601039100000|2020-09-25 13:05:00|13775.8|13769.8|13773.3|13767.3|13775.8|13771.1|13771|13766.1|227
1601039400000|2020-09-25 13:10:00|13773.4|13767.4|13776.5|13770.5|13777.2|13772.5|13773.1|13767.1|268
1601039700000|2020-09-25 13:15:00|13776.6|13770.6|13778.8|13772.8|13779.1|13774.4|13774.6|13768.6|306
1601040000000|2020-09-25 13:20:00|13778.7|13772.7|13780.3|13774.3|13780.8|13776|13778.1|13772.5|322
1601040300000|2020-09-25 13:25:00|13780.1|13774.1|13779.2|13776.2|13781.1|13776.5|13778.9|13772.9|295
1601040600000|2020-09-25 13:30:00|13780.7|13774.7|13781.1|13775.1|13783.7|13778.2|13778.1|13773.4|525
1601040900000|2020-09-25 13:35:00|13781|13775|13778.5|13772.5|13781.6|13776.9|13776|13771.4|462
1601041200000|2020-09-25 13:40:00|13778.6|13772.6|13777.1|13771.1|13779|13773|13772.7|13768.2|514
1601041500000|2020-09-25 13:45:00|13777.2|13771.2|13781.7|13775.7|13784.8|13778.8|13776.6|13770.9|433
1601041800000|2020-09-25 13:50:00|13781.6|13775.6|13784.2|13778.2|13785.5|13779.5|13780|13775.1|463
1601042100000|2020-09-25 13:55:00|13784.1|13778.1|13785.3|13779.3|13786.1|13781.4|13781.4|13775.4|510
1601042400000|2020-09-25 14:00:00|13785.4|13779.4|13789.9|13783.9|13790.3|13785.9|13783.8|13778.6|425
1601042700000|2020-09-25 14:05:00|13790|13784|13795.6|13789.6|13795.6|13789.6|13786.8|13782.4|542
1601043000000|2020-09-25 14:10:00|13795.5|13789.5|13795.5|13789.5|13797.7|13792.2|13792.7|13786.7|537
1601043300000|2020-09-25 14:15:00|13795.4|13789.4|13792.5|13786.5|13797.6|13792.4|13791.3|13786.5|465
1601043600000|2020-09-25 14:20:00|13792.4|13786.4|13791.5|13785.5|13793.2|13788.5|13788|13783|355
1601043900000|2020-09-25 14:25:00|13791.4|13785.4|13791.3|13785.3|13792.6|13786.6|13789|13783|417
1601044200000|2020-09-25 14:30:00|13791.2|13785.2|13791.5|13785.5|13794.3|13788.3|13790.5|13784.5|447
1601044500000|2020-09-25 14:35:00|13791.7|13785.7|13789.2|13783.2|13793.8|13787.8|13789.2|13783.2|544
1601044800000|2020-09-25 14:40:00|13789.3|13783.3|13785.8|13779.8|13790.5|13784.5|13785.4|13779.4|524
1601045100000|2020-09-25 14:45:00|13786|13780|13787.3|13781.3|13789|13783|13784.9|13779.3|433
1601045400000|2020-09-25 14:50:00|13787.4|13781.4|13788.2|13782.2|13790.7|13784.7|13786|13780|375
1601045700000|2020-09-25 14:55:00|13788.4|13782.4|13792.4|13786.4|13793|13787|13788.4|13782.4|468
1601046000000|2020-09-25 15:00:00|13792.3|13786.3|13792.8|13786.8|13793.7|13787.7|13789.8|13784.1|404
1601046300000|2020-09-25 15:05:00|13792.7|13786.7|13794.9|13788.9|13795|13789|13791.2|13785.2|357
1601046600000|2020-09-25 15:10:00|13794.8|13788.8|13793.6|13787.6|13796|13790|13792.2|13786.2|291
1601046900000|2020-09-25 15:15:00|13793.7|13787.7|13790.5|13784.5|13794|13788|13790.3|13784.3|255
1601047200000|2020-09-25 15:20:00|13790.4|13784.4|13789.7|13783.7|13791.3|13785.3|13788.9|13782.9|201
1601047500000|2020-09-25 15:25:00|13789.6|13783.6|13788.6|13782.6|13789.9|13783.9|13783.9|13779.2|309
1601047800000|2020-09-25 15:30:00|13788.9|13782.9|13789.1|13783.1|13792.6|13786.6|13788.9|13782.9|476
1601048100000|2020-09-25 15:35:00|13789.2|13783.2|13792|13786|13792.6|13786.6|13787.6|13781.6|570
1601048400000|2020-09-25 15:40:00|13791.6|13785.6|13794|13788|13794.9|13788.9|13790.4|13784.4|496
1601048700000|2020-09-25 15:45:00|13793.9|13787.9|13792.9|13789.9|13795.5|13789.9|13791.8|13787|477
1601049000000|2020-09-25 15:50:00|13794.5|13788.5|13790.2|13784.2|13794.8|13789.8|13787.9|13781.9|362
1601049300000|2020-09-25 15:55:00|13790.3|13784.3|13791.2|13785.2|13791.4|13785.4|13788.8|13782.8|312
1601049600000|2020-09-25 16:00:00|13791.3|13785.3|13790|13784|13791.4|13785.4|13788.6|13782.6|411
1601049900000|2020-09-25 16:05:00|13790.1|13784.1|13788.1|13782.1|13790.1|13784.6|13786.3|13781.2|466
1601050200000|2020-09-25 16:10:00|13788|13782|13785.1|13782.1|13788.6|13782.6|13784.7|13780.1|416
1601050500000|2020-09-25 16:15:00|13786.6|13780.6|13790.4|13784.4|13792.7|13786.7|13785.3|13780.5|414
1601050800000|2020-09-25 16:20:00|13790.5|13784.5|13789.8|13783.8|13792|13786|13789.3|13783.3|453
1601051100000|2020-09-25 16:25:00|13790|13784|13792.3|13786.3|13793.3|13787.3|13790|13784|322
1601051400000|2020-09-25 16:30:00|13792.2|13786.2|13791.6|13785.6|13793.4|13787.4|13791.5|13785.5|362
1601051700000|2020-09-25 16:35:00|13791.7|13785.7|13790.1|13784.1|13792.1|13786.7|13789.1|13783.1|294
1601052000000|2020-09-25 16:40:00|13790|13784|13789.7|13783.7|13790.2|13785|13787.1|13781.9|221
1601052300000|2020-09-25 16:45:00|13789.6|13783.6|13788.3|13782.3|13789.7|13784.1|13786.6|13781.6|298
1601052600000|2020-09-25 16:50:00|13788.4|13782.4|13786.3|13780.3|13788.4|13783.8|13784.6|13780|207
1601052900000|2020-09-25 16:55:00|13786.4|13780.4|13788.2|13782.2|13788.3|13783.5|13786.1|13780.2|242
1601053200000|2020-09-25 17:00:00|13788.3|13782.3|13788.6|13782.6|13792.5|13786.9|13788|13782|465
1601053500000|2020-09-25 17:05:00|13788.8|13782.8|13789.5|13783.5|13790|13784.8|13787.2|13782.1|484
1601053800000|2020-09-25 17:10:00|13789.6|13783.6|13788.7|13782.7|13789.6|13784.9|13786.7|13781.9|254
1601054100000|2020-09-25 17:15:00|13788.8|13782.8|13788.2|13782.2|13789.6|13783.6|13788|13782|378
1601054400000|2020-09-25 17:20:00|13788.1|13782.1|13787.5|13781.5|13788.4|13783.3|13784.9|13780.2|319
1601054700000|2020-09-25 17:25:00|13787.4|13781.4|13788.8|13782.8|13789.2|13784.8|13785.8|13781.2|320
1601055000000|2020-09-25 17:30:00|13788.9|13782.9|13788.1|13782.1|13789.1|13784.2|13784.8|13780|455
1601055300000|2020-09-25 17:35:00|13788.2|13782.2|13788.2|13782.2|13789.7|13785.1|13786.7|13781.8|345
1601055600000|2020-09-25 17:40:00|13788.1|13782.1|13784.5|13778.5|13788.2|13783.2|13782.9|13778.1|306
1601055900000|2020-09-25 17:45:00|13784.4|13778.4|13784.5|13778.5|13785.1|13780.3|13782.4|13777.6|335
1601056200000|2020-09-25 17:50:00|13784.4|13778.4|13783.9|13777.9|13784.9|13780.3|13782.2|13777.5|303
1601056500000|2020-09-25 17:55:00|13784.1|13778.1|13780.7|13777.7|13784.5|13779.9|13780.2|13775.8|162
1601056800000|2020-09-25 18:00:00|13781|13778|13781.1|13775.1|13783.5|13778.1|13778.9|13774.4|393
1601057100000|2020-09-25 18:05:00|13779.8|13776.8|13780.7|13774.7|13782.1|13776.8|13779|13774.4|257
1601057400000|2020-09-25 18:10:00|13780.8|13774.8|13780|13777|13781.7|13777|13779.1|13774.7|192
1601057700000|2020-09-25 18:15:00|13781.4|13775.4|13780.5|13774.5|13781.7|13776.4|13778.6|13774.1|216
1601058000000|2020-09-25 18:20:00|13780.6|13774.6|13780.5|13774.5|13781.5|13776.2|13778.6|13774.1|314
1601058300000|2020-09-25 18:25:00|13780.6|13774.6|13779.1|13776.1|13781.2|13776.2|13778.8|13774.4|245
1601058600000|2020-09-25 18:30:00|13779|13776|13780.8|13774.8|13781.1|13776.5|13778.6|13774.4|333
1601058900000|2020-09-25 18:35:00|13780.9|13774.9|13781.2|13778.2|13783.5|13779|13779.1|13774.4|271
1601059200000|2020-09-25 18:40:00|13782.9|13776.9|13785.9|13779.9|13787.1|13782.6|13782|13776.7|285
1601059500000|2020-09-25 18:45:00|13785.8|13779.8|13785.2|13779.2|13786.4|13781.6|13782.7|13778.1|308
1601059800000|2020-09-25 18:50:00|13783.7|13780.7|13781.7|13775.7|13785.4|13780.8|13780.8|13775.6|221
1601060100000|2020-09-25 18:55:00|13781.8|13775.8|13784.9|13778.9|13785.4|13779.4|13780.7|13775.4|461
1601060400000|2020-09-25 19:00:00|13784.5|13778.5|13782.1|13776.1|13784.7|13778.7|13780.5|13775.7|166
1601060700000|2020-09-25 19:05:00|13782.2|13776.2|13780.2|13774.2|13782.3|13776.3|13780.2|13774.2|124
1601061000000|2020-09-25 19:10:00|13780.3|13774.3|13780.2|13774.2|13781|13775|13779.8|13773.8|234
1601061300000|2020-09-25 19:15:00|13780.1|13774.1|13776.2|13770.2|13780.2|13774.2|13776|13770|278
1601061600000|2020-09-25 19:20:00|13776.3|13770.3|13778.1|13772.1|13778.5|13772.5|13776.1|13770.1|317
1601061900000|2020-09-25 19:25:00|13778.2|13772.2|13776.5|13770.5|13778.2|13772.2|13776.1|13770.1|331
1601062200000|2020-09-25 19:30:00|13776.4|13770.4|13778.6|13772.6|13778.8|13772.8|13776|13770|418
1601062500000|2020-09-25 19:35:00|13778.5|13772.5|13778.7|13772.7|13779.2|13774.2|13777|13771|344
1601062800000|2020-09-25 19:40:00|13778.8|13772.8|13778|13772|13778.8|13773.6|13776.6|13771.8|222
1601063100000|2020-09-25 19:45:00|13777.9|13771.9|13778|13772|13778.4|13772.4|13777|13771|267
1601063400000|2020-09-25 19:50:00|13778.1|13772.1|13777.8|13771.8|13778.6|13773.9|13776.7|13771.3|372
1601063700000|2020-09-25 19:55:00|13778.1|13772.1|13779.2|13773.2|13779.7|13773.7|13777.6|13771.6|372
1601064000000|2020-09-25 20:00:00|13779.1|13773.1|13779.7|13773.7|13780.5|13774.5|13778.7|13772.7|158
1601064300000|2020-09-25 20:05:00|13779.5|13773.5|13779.1|13773.1|13779.9|13773.9|13778.2|13772.2|94
1601064600000|2020-09-25 20:10:00|13779.2|13773.2|13778.7|13772.7|13779.6|13773.6|13778.7|13772.7|77
1601064900000|2020-09-25 20:15:00|13778.8|13772.8|13779|13773|13779.5|13773.5|13778.6|13772.6|68
1601065200000|2020-09-25 20:20:00|13778.9|13772.9|13780.4|13774.4|13782.4|13776.4|13778.4|13772.4|161
1601065500000|2020-09-25 20:25:00|13780.5|13774.5|13780.1|13774.1|13781.8|13775.8|13779.9|13773.9|81
1601065800000|2020-09-25 20:30:00|13780.3|13774.3|13784.2|13778.2|13785.3|13778.7|13780|13772.9|140
1601066100000|2020-09-25 20:35:00|13784|13778|13779.2|13773.2|13785.9|13778.4|13777.4|13770.4|163
1601066400000|2020-09-25 20:40:00|13779.3|13773.3|13777.3|13771.3|13788.6|13779.1|13775.7|13762.5|248
1601066700000|2020-09-25 20:45:00|13777.2|13771.2|13777.1|13771.1|13784.7|13772.1|13766.8|13756.9|266
1601067000000|2020-09-25 20:50:00|13777|13771|13776.9|13770.9|13777.5|13771.5|13776.6|13770.6|123
1601067300000|2020-09-25 20:55:00|13777|13771|13781.6|13765.6|13782.1|13771|13775.9|13762.6|123
1601236800000|2020-09-27 20:00:00|13786.6|13764.6|13786.6|13764.6|13786.6|13764.6|13786.6|13764.6|1
1601237700000|2020-09-27 20:15:00|13786.7|13764.7|13786.6|13764.6|13787.5|13765.5|13786.6|13764.6|3
1601238300000|2020-09-27 20:25:00|13787.5|13765.5|13786.7|13764.7|13787.5|13765.5|13786.7|13764.7|2
1601238600000|2020-09-27 20:30:00|13787.5|13765.5|13787.5|13765.5|13787.5|13765.5|13786.7|13764.7|10
1601238900000|2020-09-27 20:35:00|13786.6|13764.6|13786.6|13764.6|13786.6|13764.6|13786.6|13764.6|1
1601239200000|2020-09-27 20:40:00|13787.5|13765.5|13786.6|13764.6|13787.5|13765.5|13786.6|13764.6|8
1601239500000|2020-09-27 20:45:00|13788.6|13766.6|13788.2|13766.2|13788.7|13766.7|13786.6|13764.6|30
1601239800000|2020-09-27 20:50:00|13788.7|13766.7|13786.6|13764.6|13788.7|13766.7|13786.6|13764.6|29
1601240100000|2020-09-27 20:55:00|13788.7|13766.7|13788.6|13766.6|13788.7|13766.7|13786.6|13764.6|24
1601240400000|2020-09-27 21:00:00|13788.7|13766.7|13778|13758.7|13788.7|13766.7|13778|13756.8|19
1601240700000|2020-09-27 21:05:00|13788.6|13767.2|13788.8|13767.2|13789|13767.2|13778|13757.3|30
1601241000000|2020-09-27 21:10:00|13789.1|13767.1|13784.3|13766.4|13789.1|13767.1|13778.4|13760|45
1601241300000|2020-09-27 21:15:00|13780.8|13765.2|13786.8|13770.8|13789.1|13772.4|13780.3|13759.4|85
1601241600000|2020-09-27 21:20:00|13786.7|13770.7|13787.2|13771.2|13789.3|13773.3|13783.9|13767.9|81
1601241900000|2020-09-27 21:25:00|13787.1|13771.1|13787.7|13771.7|13788.4|13772.4|13777.5|13765.6|102
1601242200000|2020-09-27 21:30:00|13785.2|13769.2|13783.2|13767.2|13787.5|13771.5|13781.7|13765.7|147
1601242500000|2020-09-27 21:35:00|13783.6|13767.6|13780.1|13764.1|13785.8|13769.8|13774|13758|184
1601242800000|2020-09-27 21:40:00|13780.2|13764.2|13780.1|13764.1|13785.2|13769.2|13776.5|13760.5|162
1601243100000|2020-09-27 21:45:00|13780.6|13764.6|13771.4|13755.4|13781.8|13765.8|13771|13755|109
1601243400000|2020-09-27 21:50:00|13780.5|13764.5|13780.6|13764.6|13781|13765|13774.1|13758.1|60
1601243700000|2020-09-27 21:55:00|13779.9|13763.9|13773.1|13757.1|13781.2|13765.2|13769.9|13753.9|69
1601244000000|2020-09-27 22:00:00|13777.2|13761.2|13774.9|13758.9|13781.6|13765.6|13770.6|13754.6|134
1601244300000|2020-09-27 22:05:00|13778|13762|13776.7|13760.7|13781.2|13765.2|13768.7|13752.7|108
1601244600000|2020-09-27 22:10:00|13776.9|13760.9|13775.2|13759.2|13778.2|13762.2|13769|13756.4|87
1601244900000|2020-09-27 22:15:00|13774.6|13758.6|13777.4|13761.4|13778.9|13762.9|13771.7|13758.1|72
1601245200000|2020-09-27 22:20:00|13777.5|13761.5|13776.2|13760.2|13778.9|13762.9|13774.7|13758.7|95
1601245500000|2020-09-27 22:25:00|13777.2|13761.2|13773.5|13757.5|13777.5|13761.5|13773.3|13757.3|117
1601245800000|2020-09-27 22:30:00|13773.6|13757.6|13764.5|13753.3|13774.2|13758.2|13763.6|13751.8|256
1601246100000|2020-09-27 22:35:00|13764|13753|13764.6|13753.9|13767.1|13754.2|13763.4|13752.1|148
1601246400000|2020-09-27 22:40:00|13764.8|13754.2|13765.7|13753.3|13767.3|13755.4|13761.3|13751.8|160
1601246700000|2020-09-27 22:45:00|13765.1|13753|13764.7|13753.9|13768|13754.9|13763.1|13751.8|198
1601247000000|2020-09-27 22:50:00|13764.5|13754|13768.3|13759|13768.5|13760.8|13763.6|13753.9|224
1601247300000|2020-09-27 22:55:00|13767.5|13759.2|13767.2|13760.4|13768.6|13761.1|13766.1|13758|163
1601247600000|2020-09-27 23:00:00|13767.8|13760.2|13769.6|13763.6|13770|13764|13766.5|13760.2|548
1601247900000|2020-09-27 23:05:00|13769.7|13763.7|13770.1|13764.1|13770.5|13764.5|13768.8|13762.8|186
1601248200000|2020-09-27 23:10:00|13769.9|13763.9|13770|13764|13770.3|13765.1|13768.1|13762.9|155
1601248500000|2020-09-27 23:15:00|13770.7|13764.7|13769.1|13763.1|13771.4|13765.4|13769|13763|174
1601248800000|2020-09-27 23:20:00|13769|13763|13770|13764|13771.8|13765.8|13768.5|13762.5|180
1601249100000|2020-09-27 23:25:00|13770.1|13764.1|13771.6|13765.6|13772|13766|13769.1|13763.1|201
1601249400000|2020-09-27 23:30:00|13771.5|13765.5|13770.9|13764.9|13774.1|13768.1|13770.4|13764.4|346
1601249700000|2020-09-27 23:35:00|13770.6|13764.6|13771.3|13765.3|13772.2|13766.2|13770.4|13764.4|174
1601250000000|2020-09-27 23:40:00|13771.2|13765.2|13771.4|13765.4|13772.1|13766.1|13770.7|13764.7|146
1601250300000|2020-09-27 23:45:00|13771.3|13765.3|13771|13765|13771.6|13765.6|13770.7|13764.7|122
1601250600000|2020-09-27 23:50:00|13770.9|13764.9|13769.2|13763.2|13771.2|13765.2|13768.9|13762.9|237
1601250900000|2020-09-27 23:55:00|13769.5|13763.5|13769.8|13763.8|13770|13764|13768.6|13762.6|202
1601251200000|2020-09-28 00:00:00|13770|13764|13769.3|13763.3|13773.7|13767.7|13769.3|13763.3|449
1601251500000|2020-09-28 00:05:00|13769.1|13763.1|13770.5|13764.5|13771.3|13765.3|13769|13763|221
1601251800000|2020-09-28 00:10:00|13770.4|13764.4|13770.4|13764.4|13771.5|13766.3|13763.9|13757.9|412
1601252100000|2020-09-28 00:15:00|13770.5|13764.5|13769.3|13763.3|13772.1|13767|13767.5|13761.5|502
1601252400000|2020-09-28 00:20:00|13769.2|13763.2|13768.1|13762.1|13771.6|13765.6|13766.9|13760.9|445
1601252700000|2020-09-28 00:25:00|13768.2|13762.2|13761.8|13755.8|13768.6|13763.9|13760.2|13755.6|371
1601253000000|2020-09-28 00:30:00|13762|13756|13767.4|13761.4|13767.8|13761.8|13760.3|13755.7|332
1601253300000|2020-09-28 00:35:00|13767.5|13761.5|13766.2|13763.2|13768.9|13763.7|13765.7|13760.8|309
1601253600000|2020-09-28 00:40:00|13767.8|13761.8|13767.6|13761.6|13768.3|13764|13765.2|13760.5|298
1601253900000|2020-09-28 00:45:00|13767.5|13761.5|13768.4|13765.4|13770.1|13765.5|13765.2|13760.4|218
1601254200000|2020-09-28 00:50:00|13768.6|13765.6|13771.8|13765.8|13773.1|13768.8|13768.1|13762.5|300
1601254500000|2020-09-28 00:55:00|13770.5|13767.5|13770.6|13767.6|13772.4|13767.9|13768.9|13764.8|240
1601254800000|2020-09-28 01:00:00|13770.5|13767.5|13770.2|13767.2|13772.2|13768.1|13769.4|13765|263
1601255100000|2020-09-28 01:05:00|13772.1|13766.1|13770.5|13764.5|13772.2|13767.4|13768|13763.5|250
1601255400000|2020-09-28 01:10:00|13770.4|13764.4|13770.4|13764.4|13771.3|13767.1|13767.9|13763.5|241
1601255700000|2020-09-28 01:15:00|13770.3|13764.3|13765|13762|13770.3|13764.3|13764.9|13760.5|185
1601256000000|2020-09-28 01:20:00|13765.1|13762.1|13767.1|13761.1|13768.2|13763.5|13762.1|13757.9|241
1601256300000|2020-09-28 01:25:00|13767.3|13761.3|13764.7|13761.7|13768.6|13763.9|13764.2|13759.7|216
1601256600000|2020-09-28 01:30:00|13764.6|13761.6|13764.1|13761.1|13766.8|13761.7|13761.9|13757.4|314
1601256900000|2020-09-28 01:35:00|13764|13761|13767|13761|13767|13763|13763.1|13759.3|210
1601257200000|2020-09-28 01:40:00|13767.1|13761.1|13764.7|13761.7|13767.6|13764|13764.6|13760.7|158
1601257500000|2020-09-28 01:45:00|13764.8|13761.8|13764.5|13761.5|13767.6|13762.9|13764.2|13759.9|215
1601257800000|2020-09-28 01:50:00|13764.4|13761.4|13761|13758|13765.6|13761.4|13760.7|13756.4|232
1601258100000|2020-09-28 01:55:00|13760.9|13757.9|13762.6|13759.6|13764.3|13759.6|13758.8|13755.3|168
1601258400000|2020-09-28 02:00:00|13762.7|13759.7|13761.2|13758.2|13763.7|13759.8|13761|13756.5|209
1601258700000|2020-09-28 02:05:00|13761.1|13758.1|13761.2|13758.2|13762.7|13758.5|13760.2|13755.6|217
1601259000000|2020-09-28 02:10:00|13761.1|13758.1|13760.3|13757.3|13762.5|13758.4|13760.1|13756.5|199
1601259300000|2020-09-28 02:15:00|13760.4|13757.4|13758.5|13755.5|13761.8|13757.4|13758.2|13754.6|105
1601259600000|2020-09-28 02:20:00|13758.4|13755.4|13758.5|13752.5|13758.8|13755.7|13755|13750.4|211
1601259900000|2020-09-28 02:25:00|13758.4|13752.4|13757.1|13754.1|13759.1|13754.4|13755.4|13751.3|173
1601260200000|2020-09-28 02:30:00|13757.2|13754.2|13756.6|13753.6|13759.5|13755.3|13756.3|13751.9|177
1601260500000|2020-09-28 02:35:00|13756.7|13753.7|13758.8|13755.8|13759|13755.9|13756.6|13752.3|139
1601260800000|2020-09-28 02:40:00|13758.9|13755.9|13758.6|13755.6|13759.5|13756.5|13757.9|13754.9|132
1601261100000|2020-09-28 02:45:00|13758.7|13755.7|13757.9|13754.9|13758.8|13755.8|13757.6|13754.6|108
1601261400000|2020-09-28 02:50:00|13758|13755|13759.1|13756.1|13761.2|13757.1|13757.9|13754.9|140
1601261700000|2020-09-28 02:55:00|13759.2|13756.2|13758.8|13755.8|13759.9|13756.9|13757.9|13753.5|177
1601262000000|2020-09-28 03:00:00|13758.9|13755.9|13758.7|13755.7|13759.3|13756.3|13757.9|13754.9|150
1601262300000|2020-09-28 03:05:00|13758.6|13755.6|13758.1|13755.1|13759|13756|13757.8|13754.8|134
1601262600000|2020-09-28 03:10:00|13756.9|13753.9|13757.4|13754.4|13758.3|13755|13756.7|13752.1|139
1601262900000|2020-09-28 03:15:00|13757.5|13754.5|13756.7|13753.7|13757.8|13754.8|13756.3|13753.3|94
1601263200000|2020-09-28 03:20:00|13756.6|13753.6|13756.8|13753.8|13757.9|13754.9|13756.3|13753.3|105
1601263500000|2020-09-28 03:25:00|13756.9|13753.9|13756.6|13753.6|13758.5|13754.2|13756.4|13751.9|129
1601263800000|2020-09-28 03:30:00|13756.7|13753.7|13757.8|13754.8|13758.1|13755.1|13756.7|13753.7|113
1601264100000|2020-09-28 03:35:00|13757.7|13754.7|13757.8|13754.8|13758.2|13755.2|13757.1|13754.1|154
1601264400000|2020-09-28 03:40:00|13757.7|13754.7|13757.5|13754.5|13758.2|13755|13756.6|13752.2|128
1601264700000|2020-09-28 03:45:00|13757.4|13754.4|13757.3|13754.3|13758.6|13754.8|13757|13752.6|92
1601265000000|2020-09-28 03:50:00|13757.2|13754.2|13757.1|13754.1|13757.5|13754.5|13756.7|13753.7|103
1601265300000|2020-09-28 03:55:00|13757.2|13754.2|13757.6|13754.6|13758.9|13754.6|13756.6|13752|151
1601265600000|2020-09-28 04:00:00|13757.7|13754.7|13757.4|13754.4|13759.5|13755.4|13757.2|13753.5|149
1601265900000|2020-09-28 04:05:00|13757.5|13754.5|13758.3|13755.3|13758.4|13755.4|13757.5|13754.5|101
1601266200000|2020-09-28 04:10:00|13758.4|13755.4|13757.8|13754.8|13758.4|13755.4|13757.7|13754.7|80
1601266500000|2020-09-28 04:15:00|13758.1|13755.1|13757.1|13754.1|13758.3|13755.3|13757|13754|118
1601266800000|2020-09-28 04:20:00|13757.2|13754.2|13756|13753|13757.5|13754.2|13755.2|13750.8|117
1601267100000|2020-09-28 04:25:00|13755.9|13752.9|13755.2|13752.2|13757.2|13753|13755.1|13751.1|119
1601267400000|2020-09-28 04:30:00|13755.3|13752.3|13754.5|13751.5|13757.9|13753.8|13754.2|13749.8|137
1601267700000|2020-09-28 04:35:00|13754.6|13751.6|13754.2|13751.2|13756.2|13751.7|13753.8|13749.9|128
1601268000000|2020-09-28 04:40:00|13754.3|13751.3|13752.5|13749.5|13754.3|13751.3|13752|13749|117
1601268300000|2020-09-28 04:45:00|13752.4|13749.4|13752.7|13749.7|13754|13749.7|13752|13747.9|107
1601268600000|2020-09-28 04:50:00|13752.6|13749.6|13753.5|13747.5|13754.6|13751|13750.8|13746.3|164
1601268900000|2020-09-28 04:55:00|13751.9|13748.9|13754.7|13751.7|13755|13752|13751.7|13748.4|119
1601269200000|2020-09-28 05:00:00|13754.6|13751.6|13755.4|13752.4|13756.8|13752.5|13753.9|13750|171
1601269500000|2020-09-28 05:05:00|13755.2|13752.2|13754.3|13751.3|13755.4|13752.4|13754.3|13751.3|91
1601269800000|2020-09-28 05:10:00|13754.4|13751.4|13755.5|13752.5|13756.3|13752.8|13753.6|13749.5|116
1601270100000|2020-09-28 05:15:00|13755.6|13752.6|13757.4|13754.4|13758.6|13754.5|13755.5|13752.5|122
1601270400000|2020-09-28 05:20:00|13757.3|13754.3|13757.5|13754.5|13758.6|13754.8|13757.1|13752.4|113
1601270700000|2020-09-28 05:25:00|13757.4|13754.4|13757|13754|13757.5|13754.5|13756.7|13753.7|89
1601271000000|2020-09-28 05:30:00|13757.1|13754.1|13755.8|13752.8|13757.7|13754.7|13754.7|13750.3|122
1601271300000|2020-09-28 05:35:00|13755.9|13752.9|13759|13756|13760.2|13756|13755.7|13751.2|214
1601271600000|2020-09-28 05:40:00|13758.9|13755.9|13759.9|13756.9|13760.1|13757.1|13758.6|13755.6|110
1601271900000|2020-09-28 05:45:00|13760|13757|13762.8|13759.8|13764.5|13759.9|13759.9|13756.9|145
1601272200000|2020-09-28 05:50:00|13762.9|13759.9|13765.3|13762.3|13765.5|13762.4|13762|13757.8|186
1601272500000|2020-09-28 05:55:00|13765.2|13762.2|13766.1|13763.1|13767.5|13763.4|13763.2|13760.2|199
1601272800000|2020-09-28 06:00:00|13766.2|13763.2|13767.2|13764.2|13770.1|13766.1|13766|13762|260
1601273100000|2020-09-28 06:05:00|13767.4|13764.4|13767.2|13764.2|13768.5|13764.6|13765.9|13762.5|206
1601273400000|2020-09-28 06:10:00|13767|13764|13765.1|13762.1|13768.2|13764.2|13765|13760.6|184
1601273700000|2020-09-28 06:15:00|13765.2|13762.2|13762.6|13759.6|13766.7|13762.6|13762.1|13758.4|274
1601274000000|2020-09-28 06:20:00|13762.5|13759.5|13762.7|13759.7|13764.2|13760.3|13760.8|13756.9|183
1601274300000|2020-09-28 06:25:00|13762.6|13759.6|13760.1|13757.1|13763.7|13760.1|13759|13755.4|255
1601274600000|2020-09-28 06:30:00|13761.8|13755.8|13765.2|13762.2|13765.3|13762.3|13760.9|13755.6|155
1601274900000|2020-09-28 06:35:00|13765|13762|13761|13758|13765.6|13762.2|13760|13755.9|241
1601275200000|2020-09-28 06:40:00|13761.1|13758.1|13762.1|13759.1|13763.8|13760|13761.1|13757.8|198
1601275500000|2020-09-28 06:45:00|13762.2|13759.2|13760.1|13757.1|13763.2|13760.1|13759.9|13756.9|187
1601275800000|2020-09-28 06:50:00|13760|13757|13759.9|13756.9|13762|13758.4|13758|13753.7|290
1601276100000|2020-09-28 06:55:00|13760|13757|13762.9|13759.9|13762.9|13759.9|13760|13756.4|247
1601276400000|2020-09-28 07:00:00|13762.8|13759.8|13764.7|13761.7|13765.2|13762.2|13761.8|13758.8|259
1601276700000|2020-09-28 07:05:00|13764.8|13761.8|13766|13763|13768.9|13764.2|13763.6|13759.2|327
1601277000000|2020-09-28 07:10:00|13765.9|13762.9|13762.7|13759.7|13765.9|13762.9|13759.7|13755.3|283
1601277300000|2020-09-28 07:15:00|13762.6|13759.6|13765|13762|13767.3|13762.9|13761.8|13757.4|295
1601277600000|2020-09-28 07:20:00|13766.6|13760.6|13763|13760|13766.6|13762.3|13761.3|13757.2|238
1601277900000|2020-09-28 07:25:00|13763.1|13760.1|13760.8|13757.8|13764.7|13760.3|13758.8|13754.2|244
1601278200000|2020-09-28 07:30:00|13760.9|13757.9|13760.5|13757.5|13763.3|13759.3|13760.1|13755.8|258
1601278500000|2020-09-28 07:35:00|13760.4|13757.4|13763.2|13760.2|13765.5|13761.1|13759.4|13754.9|285
1601278800000|2020-09-28 07:40:00|13764.7|13758.7|13765.3|13762.3|13767.5|13763|13762|13757.9|269
1601279100000|2020-09-28 07:45:00|13765.1|13762.1|13765.5|13762.5|13766.2|13762.9|13763.6|13759.2|215
1601279400000|2020-09-28 07:50:00|13765.6|13762.6|13766.3|13763.3|13769.1|13764.9|13764.5|13760|233
1601279700000|2020-09-28 07:55:00|13766.2|13763.2|13768.7|13765.7|13769.7|13765.9|13765.7|13761.3|234
1601280000000|2020-09-28 08:00:00|13768.8|13765.8|13769.9|13766.9|13771.5|13768.5|13768.7|13765|247
1601280300000|2020-09-28 08:05:00|13770.3|13767.3|13767.7|13764.7|13771.6|13767.3|13766.8|13762.7|360
1601280600000|2020-09-28 08:10:00|13767.8|13764.8|13772.3|13769.3|13773.7|13769.3|13766.6|13762.3|327
1601280900000|2020-09-28 08:15:00|13772.1|13769.1|13770.5|13764.5|13774.5|13770.6|13769|13764.5|281
1601281200000|2020-09-28 08:20:00|13769|13766|13769.2|13766.2|13772.7|13768.2|13766.8|13762.5|370
1601281500000|2020-09-28 08:25:00|13769|13766|13766.2|13760.2|13769.6|13766|13763.3|13758.9|361
1601281800000|2020-09-28 08:30:00|13766.1|13760.1|13761.9|13755.9|13766.7|13762.1|13759.6|13754.7|411
1601282100000|2020-09-28 08:35:00|13761.8|13755.8|13756.9|13750.9|13761.9|13757|13755.8|13750.9|355
1601282400000|2020-09-28 08:40:00|13757|13751|13755|13752|13757.5|13753.2|13753.7|13749.5|319
1601282700000|2020-09-28 08:45:00|13755.1|13752.1|13756.3|13753.3|13760.7|13756.9|13754.9|13751.8|312
1601283000000|2020-09-28 08:50:00|13756.2|13753.2|13759.5|13756.5|13761.2|13756.9|13755.6|13751.1|411
1601283300000|2020-09-28 08:55:00|13759.6|13756.6|13758.6|13755.6|13762.4|13757.8|13757.2|13753.2|307
1601283600000|2020-09-28 09:00:00|13758.9|13755.9|13758.2|13755.2|13761.2|13757|13756.2|13752|245
1601283900000|2020-09-28 09:05:00|13758.1|13755.1|13754.8|13751.8|13760.2|13755.6|13754.5|13750.6|245
1601284200000|2020-09-28 09:10:00|13754.9|13751.9|13755|13752|13757|13752.4|13753.9|13749.8|242
1601284500000|2020-09-28 09:15:00|13755.1|13752.1|13757.8|13751.8|13760.6|13756.1|13754.9|13751.5|294
1601284800000|2020-09-28 09:20:00|13757.9|13751.9|13755.1|13752.1|13757.9|13753.4|13753.8|13750.1|261
1601285100000|2020-09-28 09:25:00|13755.2|13752.2|13751.3|13748.3|13756.4|13752.3|13751.2|13748.2|239
1601285400000|2020-09-28 09:30:00|13751.2|13748.2|13753|13750|13755.7|13751.2|13751.2|13747.1|297
1601285700000|2020-09-28 09:35:00|13753.1|13750.1|13752.4|13749.4|13755.4|13750.7|13751.6|13747.1|249
1601286000000|2020-09-28 09:40:00|13752.2|13749.2|13753|13750|13754.3|13750.3|13749.7|13745.2|232
1601286300000|2020-09-28 09:45:00|13753.1|13750.1|13751.7|13748.7|13754.5|13750.5|13750.7|13746.9|177
1601286600000|2020-09-28 09:50:00|13751.6|13748.6|13751|13748|13753.5|13749.6|13750.2|13745.6|240
1601286900000|2020-09-28 09:55:00|13750.9|13747.9|13751.7|13748.7|13753.1|13750.1|13749.4|13745|240
1601287200000|2020-09-28 10:00:00|13751.6|13748.6|13748.7|13745.7|13754.8|13750.8|13747.9|13743.3|254
1601287500000|2020-09-28 10:05:00|13748.6|13745.6|13742.9|13739.9|13749.3|13746.3|13742.2|13737.6|279
1601287800000|2020-09-28 10:10:00|13742.8|13739.8|13737.9|13734.9|13744.3|13739.8|13737.6|13733|268
1601288100000|2020-09-28 10:15:00|13739.5|13733.5|13737.8|13734.8|13740.6|13736.1|13736|13731.6|260
1601288400000|2020-09-28 10:20:00|13739.3|13733.3|13735|13732|13741.7|13737.2|13734.9|13730.5|290
1601288700000|2020-09-28 10:25:00|13734.9|13731.9|13736.2|13730.2|13736.9|13732.2|13733|13728.7|269
1601289000000|2020-09-28 10:30:00|13734.4|13731.4|13739.1|13733.1|13741.1|13736.7|13734|13729.6|348
1601289300000|2020-09-28 10:35:00|13737.7|13734.7|13741|13738|13742|13738.1|13737.6|13733.4|290
1601289600000|2020-09-28 10:40:00|13740.9|13737.9|13739.5|13736.5|13742.8|13738|13737.7|13733.2|225
1601289900000|2020-09-28 10:45:00|13739.7|13736.7|13737.7|13734.7|13742.4|13737.9|13737.6|13734.6|259
1601290200000|2020-09-28 10:50:00|13737.8|13734.8|13735.5|13732.5|13738.1|13734.8|13735|13731|253
1601290500000|2020-09-28 10:55:00|13735.4|13732.4|13737.7|13734.7|13739.1|13734.9|13735.3|13731.7|202
1601290800000|2020-09-28 11:00:00|13737.6|13734.6|13738.3|13732.3|13738.9|13734.9|13735.8|13731.4|229
1601291100000|2020-09-28 11:05:00|13738.4|13732.4|13737.7|13731.7|13739.2|13734.4|13736.2|13731.5|169
1601291400000|2020-09-28 11:10:00|13737.8|13731.8|13733.9|13730.9|13738.4|13733.8|13733.9|13729.4|187
1601291700000|2020-09-28 11:15:00|13734|13731|13738.9|13735.9|13741.3|13736.9|13734|13729.9|242
1601292000000|2020-09-28 11:20:00|13739|13736|13740.2|13734.2|13740.9|13736|13737.4|13733.1|165
1601292300000|2020-09-28 11:25:00|13740.3|13734.3|13736.9|13733.9|13740.5|13735.9|13736.7|13732.3|187
1601292600000|2020-09-28 11:30:00|13737|13734|13732.2|13729.2|13737.6|13734|13732.2|13728.5|231
1601292900000|2020-09-28 11:35:00|13732.3|13729.3|13733.3|13727.3|13733.6|13729.3|13729.1|13724.5|284
1601293200000|2020-09-28 11:40:00|13733.2|13727.2|13732|13726|13733.6|13728.6|13730.2|13725.6|175
1601293500000|2020-09-28 11:45:00|13732.1|13726.1|13733.5|13727.5|13733.6|13729.1|13731.6|13726.1|119
1601293800000|2020-09-28 11:50:00|13733.4|13727.4|13729.1|13726.1|13733.7|13727.7|13727.7|13723.2|213
1601294100000|2020-09-28 11:55:00|13729.2|13726.2|13731.1|13725.1|13732.7|13727.9|13728.9|13724.4|226
1601294400000|2020-09-28 12:00:00|13731.2|13725.2|13735.3|13729.3|13735.9|13730.9|13729.8|13724.9|315
1601294700000|2020-09-28 12:05:00|13735.2|13729.2|13738|13732|13738.2|13732.2|13732.8|13727.7|257
1601295000000|2020-09-28 12:10:00|13738.1|13732.1|13736.7|13730.7|13739.9|13733.9|13735|13730.4|251
1601295300000|2020-09-28 12:15:00|13736.6|13730.6|13738.5|13732.5|13739.6|13735|13733.6|13729.5|306
1601295600000|2020-09-28 12:20:00|13738.4|13732.4|13738.4|13732.4|13741.3|13735.6|13737|13732.1|312
1601295900000|2020-09-28 12:25:00|13738.5|13732.5|13736.9|13730.9|13741.1|13735.6|13735.1|13730.3|407
1601296200000|2020-09-28 12:30:00|13737|13731|13731.1|13728.1|13738.1|13733.2|13731.1|13726.1|415
1601296500000|2020-09-28 12:35:00|13731|13728|13738.5|13732.5|13738.5|13733.5|13730.2|13725.9|393
1601296800000|2020-09-28 12:40:00|13738.4|13732.4|13736.6|13730.6|13739.2|13734.6|13734.2|13729.4|292
1601297100000|2020-09-28 12:45:00|13735.2|13732.2|13738.3|13732.3|13741.8|13735.8|13735.2|13730.5|270
1601297400000|2020-09-28 12:50:00|13738.4|13732.4|13738.6|13732.6|13739.4|13734.4|13735|13730.3|239
1601297700000|2020-09-28 12:55:00|13738.7|13732.7|13739.2|13733.2|13739.2|13733.9|13734.8|13730.3|258
1601298000000|2020-09-28 13:00:00|13739.1|13733.1|13739|13736|13741.1|13736.4|13734.8|13730.3|329
1601298300000|2020-09-28 13:05:00|13738.9|13735.9|13738.6|13732.6|13740.5|13736.1|13736.2|13731.8|237
1601298600000|2020-09-28 13:10:00|13737.2|13734.2|13734.9|13728.9|13738.7|13734.2|13732.4|13727.8|265
1601298900000|2020-09-28 13:15:00|13734.8|13728.8|13735.2|13732.2|13737.2|13732.9|13732.7|13727.9|306
1601299200000|2020-09-28 13:20:00|13736.8|13730.8|13737.4|13731.4|13738.4|13734|13733.8|13729.5|299
1601299500000|2020-09-28 13:25:00|13737.3|13731.3|13737.9|13731.9|13738.7|13734.8|13735.5|13731.1|256
1601299800000|2020-09-28 13:30:00|13736.5|13733.5|13731.1|13728.1|13737.5|13733.9|13730.4|13725.8|325
1601300100000|2020-09-28 13:35:00|13730.9|13727.9|13737|13731|13737.9|13732.7|13729.6|13725.1|321
1601300400000|2020-09-28 13:40:00|13737.1|13731.1|13739.9|13736.9|13742|13737.6|13734.4|13729.9|332
1601300700000|2020-09-28 13:45:00|13740|13737|13738.1|13735.1|13741.5|13737|13736.1|13731.5|365
1601301000000|2020-09-28 13:50:00|13738|13735|13743.1|13740.1|13743.9|13740.2|13738|13734.4|387
1601301300000|2020-09-28 13:55:00|13743.2|13740.2|13741|13738|13746.1|13740.9|13741|13736.9|250
1601301600000|2020-09-28 14:00:00|13740.9|13737.9|13743.5|13740.5|13745.3|13740.9|13737|13732.2|380
1601301900000|2020-09-28 14:05:00|13743.7|13740.7|13747.1|13741.1|13749|13744.3|13743.5|13738.7|356
1601302200000|2020-09-28 14:10:00|13747|13741|13742.1|13736.1|13748.7|13743.7|13741.8|13735.8|352
1601302500000|2020-09-28 14:15:00|13742|13736|13740.2|13734.2|13742.7|13736.7|13738.1|13732.4|365
1601302800000|2020-09-28 14:20:00|13738.6|13735.6|13741.1|13738.1|13743.1|13738.5|13738.4|13734|261
1601303100000|2020-09-28 14:25:00|13741.2|13738.2|13739.6|13733.6|13742.7|13738.3|13736|13731.5|311
1601303400000|2020-09-28 14:30:00|13739.7|13733.7|13743.4|13737.4|13744.8|13740.3|13738|13732.6|360
1601303700000|2020-09-28 14:35:00|13743.2|13737.2|13748.8|13742.8|13749|13744.4|13741.8|13737.2|362
1601304000000|2020-09-28 14:40:00|13748.7|13742.7|13743.5|13740.5|13749.2|13743.2|13743.4|13737.7|459
1601304300000|2020-09-28 14:45:00|13743.4|13740.4|13747.9|13741.9|13748.3|13742.3|13742.8|13738|449
1601304600000|2020-09-28 14:50:00|13747.8|13741.8|13751.3|13745.3|13752.3|13747.1|13747|13741.8|357
1601304900000|2020-09-28 14:55:00|13751.2|13745.2|13742.9|13739.9|13751.3|13746.4|13740.9|13736.7|404
1601305200000|2020-09-28 15:00:00|13742.1|13739.1|13734.4|13731.4|13744.2|13739.6|13734.3|13729.5|416
1601305500000|2020-09-28 15:05:00|13734.5|13731.5|13735.1|13729.1|13738.9|13734.2|13733.7|13727.7|301
1601305800000|2020-09-28 15:10:00|13735.2|13729.2|13734.7|13728.7|13736.9|13730.9|13733.5|13727.6|277
1601306100000|2020-09-28 15:15:00|13734.6|13728.6|13736.3|13730.3|13736.7|13731|13733.7|13727.9|299
1601306400000|2020-09-28 15:20:00|13736.2|13730.2|13735|13729|13739.6|13733.6|13734.8|13728.8|284
1601306700000|2020-09-28 15:25:00|13735.1|13729.1|13736.6|13730.6|13737.8|13731.8|13733.2|13728.6|254
1601307000000|2020-09-28 15:30:00|13736.7|13730.7|13735.6|13732.6|13738.1|13733.7|13733.8|13729.3|324
1601307300000|2020-09-28 15:35:00|13735.5|13732.5|13732.3|13729.3|13737.5|13733.1|13732.2|13727.2|326
1601307600000|2020-09-28 15:40:00|13732.4|13729.4|13733|13730|13736.4|13731.8|13732.3|13728|259
1601307900000|2020-09-28 15:45:00|13733.1|13730.1|13730.5|13727.5|13734.8|13730.1|13730.1|13725.1|288
1601308200000|2020-09-28 15:50:00|13730.4|13727.4|13730.5|13727.5|13733.6|13729.1|13730.1|13725|252
1601308500000|2020-09-28 15:55:00|13730.4|13727.4|13730.4|13724.4|13732.7|13728.1|13728.6|13724|241
1601308800000|2020-09-28 16:00:00|13728.9|13725.9|13734.5|13728.5|13736.2|13731.8|13728.9|13724.5|300
1601309100000|2020-09-28 16:05:00|13733.1|13730.1|13731.9|13728.9|13736.6|13732.1|13730.9|13726.4|377
1601309400000|2020-09-28 16:10:00|13732|13729|13731.9|13728.9|13734.6|13730.1|13731.2|13726.7|277
1601309700000|2020-09-28 16:15:00|13731.8|13728.8|13731.7|13728.7|13736|13731.6|13731.7|13727.4|285
1601310000000|2020-09-28 16:20:00|13733.2|13727.2|13734|13728|13734.9|13730.6|13731.6|13727.1|240
1601310300000|2020-09-28 16:25:00|13734.1|13728.1|13736.5|13733.5|13739.6|13734.8|13732.7|13728.1|352
1601310600000|2020-09-28 16:30:00|13736.3|13733.3|13737.5|13734.5|13739.5|13735.1|13736.1|13731.6|218
1601310900000|2020-09-28 16:35:00|13737.6|13734.6|13737.1|13731.1|13739.5|13735.1|13734.6|13730|291
1601311200000|2020-09-28 16:40:00|13737.2|13731.2|13732.8|13729.8|13737.2|13732.3|13732.7|13728.7|238
1601311500000|2020-09-28 16:45:00|13732.7|13729.7|13733|13730|13734.4|13730.6|13732.1|13727.6|221
1601311800000|2020-09-28 16:50:00|13732.9|13729.9|13732.7|13729.7|13734.8|13730.4|13731.9|13727.6|192
1601312100000|2020-09-28 16:55:00|13732.6|13729.6|13731.9|13728.9|13734.5|13730|13730.6|13726.7|225
1601312400000|2020-09-28 17:00:00|13731.8|13728.8|13733.2|13730.2|13735.1|13730.8|13731.3|13728.3|330
1601312700000|2020-09-28 17:05:00|13733.4|13730.4|13734.4|13731.4|13736.4|13732.1|13733|13729|372
1601313000000|2020-09-28 17:10:00|13734.3|13731.3|13732.9|13729.9|13735.6|13731.5|13732|13727.6|297
1601313300000|2020-09-28 17:15:00|13732.8|13729.8|13733.4|13730.4|13735.1|13731.3|13732.1|13729.1|260
1601313600000|2020-09-28 17:20:00|13733.5|13730.5|13732.4|13729.4|13733.7|13730.7|13731.6|13728.6|264
1601313900000|2020-09-28 17:25:00|13732.3|13729.3|13732.8|13729.8|13734.3|13730.8|13732.2|13728.3|297
1601314200000|2020-09-28 17:30:00|13732.9|13729.9|13731.9|13728.9|13733.3|13730.3|13731.8|13728.8|240
1601314500000|2020-09-28 17:35:00|13731.8|13728.8|13730.7|13727.7|13733|13730|13730.4|13725.9|144
1601314800000|2020-09-28 17:40:00|13730.8|13727.8|13729.8|13726.8|13731.8|13727.8|13729.4|13725|202
1601315100000|2020-09-28 17:45:00|13729.9|13726.9|13731.2|13725.2|13731.5|13727.1|13729.4|13724.9|219
1601315400000|2020-09-28 17:50:00|13731.1|13725.1|13728.1|13725.1|13731.1|13727.1|13728.1|13723.6|204
1601315700000|2020-09-28 17:55:00|13728.2|13725.2|13728.7|13725.7|13729.1|13726.1|13727|13724|230
1601316000000|2020-09-28 18:00:00|13728.5|13725.5|13729.5|13726.5|13732.2|13727.9|13728.5|13724.1|196
1601316300000|2020-09-28 18:05:00|13729.6|13726.6|13726.7|13723.7|13730.9|13726.8|13726.6|13722.5|200
1601316600000|2020-09-28 18:10:00|13726.8|13723.8|13726.1|13723.1|13727.9|13724|13724.8|13720.6|141
1601316900000|2020-09-28 18:15:00|13726|13723|13727.7|13721.7|13728|13723.9|13725.6|13721|153
1601317200000|2020-09-28 18:20:00|13727.6|13721.6|13725.5|13722.5|13727.8|13722.8|13724.4|13719.6|168
1601317500000|2020-09-28 18:25:00|13725.4|13722.4|13723.9|13720.9|13727.1|13722.7|13723.5|13718.7|195
1601317800000|2020-09-28 18:30:00|13723.8|13720.8|13724|13721|13725.4|13721.1|13723|13718.3|194
1601318100000|2020-09-28 18:35:00|13724.1|13721.1|13723|13720|13724.7|13721.7|13722.9|13719.9|136
1601318400000|2020-09-28 18:40:00|13722.9|13719.9|13722.3|13719.3|13725.4|13721.1|13721.9|13717.5|189
1601318700000|2020-09-28 18:45:00|13722.4|13719.4|13722.7|13719.7|13724.2|13719.8|13720.4|13716.4|213
1601319000000|2020-09-28 18:50:00|13722.8|13719.8|13722.7|13719.7|13725.2|13720.5|13721.6|13717.3|190
1601319300000|2020-09-28 18:55:00|13722.6|13719.6|13725.5|13719.5|13725.5|13720|13721|13716.6|168
1601319600000|2020-09-28 19:00:00|13725.4|13719.4|13725.1|13719.1|13725.4|13720.5|13721.2|13716.7|300
1601319900000|2020-09-28 19:05:00|13725|13719|13724.8|13718.8|13725.3|13720.3|13722.6|13718|164
1601320200000|2020-09-28 19:10:00|13724.6|13718.6|13725.4|13719.4|13725.8|13721.1|13723.1|13718.4|202
1601320500000|2020-09-28 19:15:00|13725.5|13719.5|13724.7|13721.7|13726.4|13721.8|13724|13719.4|166
1601320800000|2020-09-28 19:20:00|13724.6|13721.6|13725.3|13719.3|13726|13721.6|13722.8|13718.4|190
1601321100000|2020-09-28 19:25:00|13725.1|13719.1|13725|13719|13725.7|13721.2|13722.9|13718.4|139
1601321400000|2020-09-28 19:30:00|13724.9|13718.9|13724.5|13721.5|13728.5|13724.1|13723.4|13718.9|219
1601321700000|2020-09-28 19:35:00|13724.4|13721.4|13722.6|13719.6|13725.8|13721.5|13722.5|13718.1|158
1601322000000|2020-09-28 19:40:00|13722.5|13719.5|13722.2|13716.2|13724.3|13719.8|13721.9|13715.9|149
1601322300000|2020-09-28 19:45:00|13722.1|13716.1|13722.8|13716.8|13723.4|13718.7|13720.8|13716.1|186
1601322600000|2020-09-28 19:50:00|13723|13717|13722.4|13716.4|13723.1|13717.6|13720.1|13715.6|172
1601322900000|2020-09-28 19:55:00|13722.5|13716.5|13720.4|13717.4|13722.9|13718.3|13720|13715.5|219
1601323200000|2020-09-28 20:00:00|13720.3|13717.3|13724.5|13718.5|13725.3|13719.3|13720.3|13716.1|151
1601323500000|2020-09-28 20:05:00|13724.4|13718.4|13723.1|13717.1|13724.6|13718.6|13722.8|13716.8|179
1601323800000|2020-09-28 20:10:00|13723.2|13717.2|13723.4|13717.4|13723.7|13717.7|13722.6|13716.6|162
1601324100000|2020-09-28 20:15:00|13723.6|13717.6|13723.4|13717.4|13723.6|13717.6|13723|13717|94
1601324400000|2020-09-28 20:20:00|13723.5|13717.5|13723.3|13717.3|13723.7|13717.7|13722.8|13716.8|56
1601324700000|2020-09-28 20:25:00|13723.4|13717.4|13723.9|13717.9|13724.3|13718.3|13722.9|13716.9|124
1601325000000|2020-09-28 20:30:00|13724|13718|13723.6|13717.6|13724.4|13718.4|13723.6|13717.6|96
1601325300000|2020-09-28 20:35:00|13723.7|13717.7|13723.3|13717.3|13724|13718|13723.2|13717.2|101
1601325600000|2020-09-28 20:40:00|13723.4|13717.4|13723.1|13717.1|13723.8|13717.8|13722.4|13716.4|108
1601325900000|2020-09-28 20:45:00|13723.2|13717.2|13723.4|13717.4|13731.2|13718.1|13722.1|13715.3|261
1601326200000|2020-09-28 20:50:00|13724.4|13718.4|13723|13717|13725.8|13718.4|13721.9|13714.9|135
1601326500000|2020-09-28 20:55:00|13722.9|13716.9|13732.8|13716.8|13732.8|13718.6|13722.9|13713.3|271
1601326800000|2020-09-28 21:00:00|13732.7|13716.7|13735.5|13719.7|13737.2|13721.2|13732.1|13716.1|49
1601327100000|2020-09-28 21:05:00|13734.2|13723.3|13736.1|13720.1|13737.2|13723.3|13731.5|13715.5|98
1601327400000|2020-09-28 21:10:00|13735.7|13719.7|13735.6|13721.6|13737.5|13722.9|13733.8|13717.9|95
1601327700000|2020-09-28 21:15:00|13736.4|13720.4|13735.7|13721.8|13738|13723.2|13733.8|13718.8|84
1601328000000|2020-09-28 21:20:00|13737.2|13721.2|13734|13723.2|13737.2|13723.2|13733.8|13717.8|102
1601328300000|2020-09-28 21:25:00|13735|13719.5|13734.2|13718.2|13737.2|13721.2|13733.7|13717.7|145
1601328600000|2020-09-28 21:30:00|13734.9|13718.9|13734.8|13723.9|13737.4|13723.9|13730.5|13714.5|132
1601328900000|2020-09-28 21:35:00|13735.1|13718.8|13736.4|13720.4|13737.3|13723.9|13731.6|13715.6|114
1601329200000|2020-09-28 21:40:00|13736.3|13720.3|13735.9|13720.1|13737.3|13723.9|13731.1|13715.1|98
1601329500000|2020-09-28 21:45:00|13735.4|13719.4|13735.9|13719.9|13736.4|13723.7|13728.6|13712.6|146
1601329800000|2020-09-28 21:50:00|13735.6|13719.6|13734.1|13718.1|13736.9|13723.7|13727.1|13711.1|183
1601330100000|2020-09-28 21:55:00|13734.9|13718.9|13734.7|13718.7|13736.9|13723.7|13731.4|13715.4|64
1601330400000|2020-09-28 22:00:00|13734.3|13718.3|13731.8|13719|13736.4|13720.4|13728.3|13713.7|301
1601330700000|2020-09-28 22:05:00|13732.6|13719.3|13734.3|13718.3|13736.6|13721|13728.4|13714.9|358
1601331000000|2020-09-28 22:10:00|13734.4|13718.4|13729.7|13714.6|13734.9|13720.1|13725.6|13713.4|474
1601331300000|2020-09-28 22:15:00|13729.6|13714.8|13726.1|13716.7|13731.2|13717.7|13723.6|13714|346
1601331600000|2020-09-28 22:20:00|13726|13716.1|13723.8|13717.6|13732|13718.2|13723|13715.6|250
1601331900000|2020-09-28 22:25:00|13724|13717.7|13722.4|13716.4|13724|13717.9|13721.6|13715.6|175
1601332200000|2020-09-28 22:30:00|13722.3|13716.3|13722.5|13716.5|13722.9|13716.9|13721.7|13715.7|184
1601332500000|2020-09-28 22:35:00|13722.4|13716.4|13722.4|13716.4|13723|13717|13721.9|13715.9|198
1601332800000|2020-09-28 22:40:00|13722.2|13716.2|13722.5|13716.5|13723.3|13717.3|13721.8|13715.8|194
1601333100000|2020-09-28 22:45:00|13722.3|13716.3|13722.5|13716.5|13723.4|13717.4|13722|13716|220
1601333400000|2020-09-28 22:50:00|13722.7|13716.7|13722.5|13716.5|13722.9|13716.9|13721.9|13715.9|109
1601333700000|2020-09-28 22:55:00|13722.4|13716.4|13722.6|13716.6|13723.1|13717.1|13722|13716|135
1601334000000|2020-09-28 23:00:00|13722.5|13716.5|13721.9|13715.9|13722.8|13716.8|13721.8|13715.8|159
1601334300000|2020-09-28 23:05:00|13722|13716|13721.8|13715.8|13722|13716|13721.3|13715.3|166
1601334600000|2020-09-28 23:10:00|13721.9|13715.9|13721.9|13715.9|13722.1|13716.1|13721.3|13715.3|193
1601334900000|2020-09-28 23:15:00|13721.8|13715.8|13721.9|13715.9|13722.3|13717.7|13720.5|13715.3|201
1601335200000|2020-09-28 23:20:00|13721.8|13715.8|13721.5|13715.5|13722.1|13717.4|13720.3|13715.3|147
1601335500000|2020-09-28 23:25:00|13721.6|13715.6|13721.2|13715.2|13722.5|13717.6|13720.4|13715.2|161
1601335800000|2020-09-28 23:30:00|13721.1|13715.1|13720.9|13714.9|13721.3|13715.3|13720.7|13714.7|123
1601336100000|2020-09-28 23:35:00|13721.1|13715.1|13721.4|13715.4|13721.5|13715.5|13720.9|13714.9|80
1601336400000|2020-09-28 23:40:00|13721.3|13715.3|13718.8|13712.8|13721.4|13715.8|13718.3|13712.3|108
1601336700000|2020-09-28 23:45:00|13718.7|13712.7|13715.4|13709.4|13718.9|13713.7|13715.1|13709.1|276
1601337000000|2020-09-28 23:50:00|13715.5|13709.5|13712.3|13706.3|13715.9|13709.9|13711.9|13705.9|270
1601337300000|2020-09-28 23:55:00|13712.5|13706.5|13713.3|13707.3|13713.5|13707.9|13710.1|13705.7|248
1601337600000|2020-09-29 00:00:00|13713.4|13707.4|13711.4|13708.4|13715.2|13710.7|13710|13705.5|462
1601337900000|2020-09-29 00:05:00|13711.2|13708.2|13711.5|13708.5|13713.7|13709.4|13710.7|13706.5|342
1601338200000|2020-09-29 00:10:00|13711.6|13708.6|13709.3|13703.3|13713.5|13709.4|13707.9|13703.2|344
1601338500000|2020-09-29 00:15:00|13709.2|13703.2|13711.2|13705.2|13711.4|13706.8|13707.4|13702.8|317
1601338800000|2020-09-29 00:20:00|13709.8|13706.8|13710.1|13707.1|13713.2|13709.2|13709.7|13705|188
1601339100000|2020-09-29 00:25:00|13710.2|13707.2|13712|13709|13713.6|13709.2|13709.4|13705|199
1601339400000|2020-09-29 00:30:00|13711.9|13708.9|13714.8|13711.8|13716.6|13712.6|13710.9|13707.3|311
1601339700000|2020-09-29 00:35:00|13714.7|13711.7|13714.3|13711.3|13716.9|13712.4|13714.2|13709.9|187
1601340000000|2020-09-29 00:40:00|13714.2|13711.2|13714.5|13711.5|13716.1|13712.1|13713.6|13710.1|198
1601340300000|2020-09-29 00:45:00|13714.3|13711.3|13712.7|13709.7|13714.5|13711.5|13712.3|13709.3|201
1601340600000|2020-09-29 00:50:00|13712.6|13709.6|13714.1|13711.1|13715.6|13711.3|13711.3|13706.8|245
1601340900000|2020-09-29 00:55:00|13713.9|13710.9|13715.8|13712.8|13717.4|13713.3|13712.9|13708.5|274
1601341200000|2020-09-29 01:00:00|13715.7|13712.7|13716.1|13713.1|13716.5|13713.3|13715|13710.5|255
1601341500000|2020-09-29 01:05:00|13716.2|13713.2|13718.2|13715.2|13722.2|13717.9|13714.9|13711.9|306
1601341800000|2020-09-29 01:10:00|13717.9|13714.9|13722.6|13716.6|13724.3|13719.7|13717.8|13714.5|323
1601342100000|2020-09-29 01:15:00|13722.7|13716.7|13724.9|13718.9|13725.3|13720.4|13722.1|13716.1|227
1601342400000|2020-09-29 01:20:00|13724.8|13718.8|13721.9|13718.9|13727.2|13722.2|13721.5|13717.1|296
1601342700000|2020-09-29 01:25:00|13722|13719|13720.3|13717.3|13724.5|13719.9|13719.8|13715.4|197
1601343000000|2020-09-29 01:30:00|13722.4|13716.4|13724.9|13721.9|13725.4|13722.4|13720|13715.6|248
1601343300000|2020-09-29 01:35:00|13724.8|13721.8|13725.2|13722.2|13726.8|13723.1|13723.8|13719.5|228
1601343600000|2020-09-29 01:40:00|13725.1|13722.1|13726.1|13723.1|13727.9|13724.2|13724.9|13721.4|226
1601343900000|2020-09-29 01:45:00|13726.2|13723.2|13724.8|13721.8|13729.7|13725.1|13723.8|13719.5|393
1601344200000|2020-09-29 01:50:00|13724.7|13721.7|13724|13721|13726.4|13722.2|13723.9|13719.7|226
1601344500000|2020-09-29 01:55:00|13723.9|13720.9|13721.7|13718.7|13724.4|13721.4|13720.6|13716.3|220
1601344800000|2020-09-29 02:00:00|13721.8|13718.8|13722.1|13719.1|13722.8|13719.2|13720.4|13716.4|210
1601345100000|2020-09-29 02:05:00|13722|13719|13721.5|13718.5|13723|13719.4|13721.2|13716.9|174
1601345400000|2020-09-29 02:10:00|13721.4|13718.4|13718.5|13715.5|13721.6|13718.6|13717.8|13714.7|213
1601345700000|2020-09-29 02:15:00|13718.6|13715.6|13719|13716|13720.7|13716.8|13716.7|13713.3|217
1601346000000|2020-09-29 02:20:00|13719.1|13716.1|13719|13716|13720.9|13716.7|13718.3|13713.9|181
1601346300000|2020-09-29 02:25:00|13718.9|13715.9|13717.1|13714.1|13719.6|13715.9|13716.1|13711.6|231
1601346600000|2020-09-29 02:30:00|13717.2|13714.2|13717.7|13714.7|13719.4|13715.2|13717.1|13712.9|197
1601346900000|2020-09-29 02:35:00|13717.6|13714.6|13720|13717|13720.3|13717.3|13717.5|13713.3|166
1601347200000|2020-09-29 02:40:00|13719.9|13716.9|13720.2|13717.2|13721.4|13717.2|13719.1|13714.6|229
1601347500000|2020-09-29 02:45:00|13720.1|13717.1|13720.2|13717.2|13720.7|13717.2|13719|13714.7|237
1601347800000|2020-09-29 02:50:00|13720.1|13717.1|13719.9|13716.9|13720.2|13717.2|13719.2|13716.2|181
1601348100000|2020-09-29 02:55:00|13719.8|13716.8|13717.9|13714.9|13721|13717|13717.8|13713.3|215
1601348400000|2020-09-29 03:00:00|13718.1|13715.1|13718.9|13715.9|13721.1|13716.8|13718.1|13714|270
1601348700000|2020-09-29 03:05:00|13718.8|13715.8|13719.2|13716.2|13721.4|13717.1|13717.9|13713.6|195
1601349000000|2020-09-29 03:10:00|13719.1|13716.1|13718.2|13715.2|13719.8|13716.3|13717.2|13713.6|156
1601349300000|2020-09-29 03:15:00|13718.3|13715.3|13718.9|13715.9|13719.1|13716.1|13718|13715|111
1601349600000|2020-09-29 03:20:00|13718.8|13715.8|13716.8|13713.8|13719.1|13716.1|13716.7|13713.7|154
1601349900000|2020-09-29 03:25:00|13716.7|13713.7|13714.3|13711.3|13717.7|13713.9|13714.1|13709.9|195
1601350200000|2020-09-29 03:30:00|13714.2|13711.2|13713.5|13710.5|13714.4|13711.4|13712.8|13709.8|156
1601350500000|2020-09-29 03:35:00|13713.6|13710.6|13712.8|13709.8|13715|13710.6|13712.7|13709|124
1601350800000|2020-09-29 03:40:00|13714.3|13708.3|13713.8|13710.8|13715.3|13711|13712.7|13708.3|137
1601351100000|2020-09-29 03:45:00|13713.7|13710.7|13714.7|13711.7|13715|13712|13713.6|13710.6|150
1601351400000|2020-09-29 03:50:00|13716.1|13710.1|13716|13713|13716.6|13713.6|13714.3|13710.1|169
1601351700000|2020-09-29 03:55:00|13715.9|13712.9|13716|13713|13718.4|13713.8|13715.5|13712.1|177
1601352000000|2020-09-29 04:00:00|13715.8|13712.8|13716.3|13713.3|13716.5|13713.5|13715.6|13712.6|178
1601352300000|2020-09-29 04:05:00|13716.4|13713.4|13717.1|13714.1|13718.1|13714.2|13716.1|13712|155
1601352600000|2020-09-29 04:10:00|13717|13714|13717.2|13714.2|13718.8|13715|13716.9|13712.6|133
1601352900000|2020-09-29 04:15:00|13717.1|13714.1|13715.3|13712.3|13717.3|13714.3|13715|13710.8|160
1601353200000|2020-09-29 04:20:00|13715.4|13712.4|13715.4|13712.4|13716.1|13713.1|13715.1|13712.1|144
1601353500000|2020-09-29 04:25:00|13715.3|13712.3|13716|13713|13716.2|13713.2|13715.3|13712.3|155
1601353800000|2020-09-29 04:30:00|13715.9|13712.9|13716.1|13713.1|13716.3|13713.3|13715.8|13712.8|129
1601354100000|2020-09-29 04:35:00|13716|13713|13715.6|13712.6|13716.3|13713.3|13715.4|13712.4|154
1601354400000|2020-09-29 04:40:00|13715.7|13712.7|13717|13714|13717.9|13714.1|13715.6|13711.4|136
1601354700000|2020-09-29 04:45:00|13716.9|13713.9|13716.3|13713.3|13717|13714|13716|13713|137
1601355000000|2020-09-29 04:50:00|13716.4|13713.4|13717.7|13714.7|13717.7|13714.7|13716.1|13713.1|148
1601355300000|2020-09-29 04:55:00|13717.6|13714.6|13716.3|13713.3|13717.7|13714.7|13716.3|13713.3|167
1601355600000|2020-09-29 05:00:00|13716.4|13713.4|13715.3|13712.3|13718.4|13714.2|13714.9|13710.2|233
1601355900000|2020-09-29 05:05:00|13715.4|13712.4|13716.3|13713.3|13717.9|13713.6|13715.2|13711.6|214
1601356200000|2020-09-29 05:10:00|13716.4|13713.4|13717.6|13714.6|13718.8|13714.6|13716.2|13712.5|145
1601356500000|2020-09-29 05:15:00|13717.5|13714.5|13721.6|13715.6|13721.7|13717.1|13717.4|13712.9|189
1601356800000|2020-09-29 05:20:00|13721.5|13715.5|13722.5|13719.5|13723.9|13719.6|13719.8|13715.3|251
1601357100000|2020-09-29 05:25:00|13722.4|13719.4|13724.3|13721.3|13725.9|13721.4|13722.1|13717.7|252
1601357400000|2020-09-29 05:30:00|13724.5|13721.5|13726.3|13723.3|13728.3|13724.1|13724.4|13719.7|261
1601357700000|2020-09-29 05:35:00|13726.4|13723.4|13724.9|13721.9|13726.5|13723.5|13724.8|13721.8|227
1601358000000|2020-09-29 05:40:00|13725|13722|13724.9|13721.9|13727.5|13723.1|13724.9|13720.6|151
1601358300000|2020-09-29 05:45:00|13725|13722|13721.5|13715.5|13725|13722|13720|13715.5|252
1601358600000|2020-09-29 05:50:00|13721.6|13715.6|13722.3|13716.3|13722.5|13717.8|13719.3|13714.4|255
1601358900000|2020-09-29 05:55:00|13722|13716|13720.2|13717.2|13723|13718.5|13719.9|13715.8|209
1601359200000|2020-09-29 06:00:00|13720.1|13717.1|13724.1|13718.1|13724.6|13719.9|13719.4|13714.9|369
1601359500000|2020-09-29 06:05:00|13722.5|13719.5|13718.8|13715.8|13723.9|13719.5|13718.8|13714.6|297
1601359800000|2020-09-29 06:10:00|13720|13714|13725.3|13719.3|13725.8|13721.2|13718.3|13713.6|396
1601360100000|2020-09-29 06:15:00|13725.6|13719.6|13728.2|13722.2|13729.6|13724.9|13723.6|13719|286
1601360400000|2020-09-29 06:20:00|13728.1|13722.1|13721.8|13718.8|13728.2|13723.7|13721.8|13717.3|269
1601360700000|2020-09-29 06:25:00|13722.1|13719.1|13715.9|13709.9|13723.7|13719.4|13714.6|13709.9|394
1601361000000|2020-09-29 06:30:00|13716|13710|13713.7|13710.7|13716.8|13712.5|13713|13708.7|240
1601361300000|2020-09-29 06:35:00|13713.5|13710.5|13714.6|13711.6|13717.4|13713|13712.4|13708.1|202
1601361600000|2020-09-29 06:40:00|13714.4|13711.4|13709.1|13706.1|13715.9|13711.4|13708.9|13704.3|271
1601361900000|2020-09-29 06:45:00|13708.9|13705.9|13707|13704|13710.3|13706.1|13705.3|13701.3|322
1601362200000|2020-09-29 06:50:00|13706.9|13703.9|13704.5|13701.5|13709|13704.9|13702.8|13699.1|388
1601362500000|2020-09-29 06:55:00|13704.6|13701.6|13707.1|13704.1|13709.8|13705.5|13703|13699|414
1601362800000|2020-09-29 07:00:00|13707.2|13704.2|13714.2|13711.2|13717.3|13712.7|13704.7|13700.1|461
1601363100000|2020-09-29 07:05:00|13714.3|13711.3|13721.8|13718.8|13723.7|13719.3|13714.1|13710.6|383
1601363400000|2020-09-29 07:10:00|13721.9|13718.9|13724.1|13721.1|13726.2|13721.7|13721|13716.9|351
1601363700000|2020-09-29 07:15:00|13724.3|13721.3|13727.4|13724.4|13728|13724.5|13724|13720|337
1601364000000|2020-09-29 07:20:00|13727.5|13724.5|13725.6|13719.6|13728.9|13724.5|13723|13718.2|366
1601364300000|2020-09-29 07:25:00|13724.1|13721.1|13722.4|13719.4|13725.7|13721.7|13719.9|13715.5|329
1601364600000|2020-09-29 07:30:00|13722.2|13719.2|13722.5|13719.5|13725.1|13721.1|13721.8|13717.2|319
1601364900000|2020-09-29 07:35:00|13722.4|13719.4|13719.1|13713.1|13723.2|13719.5|13715.7|13711.3|262
1601365200000|2020-09-29 07:40:00|13717.2|13714.2|13719.6|13716.6|13722|13717.4|13716.2|13711.8|318
1601365500000|2020-09-29 07:45:00|13719.9|13716.9|13720.2|13717.2|13722.7|13718.2|13718.1|13713.5|299
1601365800000|2020-09-29 07:50:00|13720.3|13717.3|13718.6|13715.6|13721.8|13717.6|13718|13714.3|264
1601366100000|2020-09-29 07:55:00|13718.5|13715.5|13707.9|13704.9|13718.5|13715.5|13706.9|13702.9|574
1601366400000|2020-09-29 08:00:00|13708|13705|13721.5|13715.5|13724.7|13718.7|13707.6|13703.5|563
1601366700000|2020-09-29 08:05:00|13721.4|13715.4|13721.4|13715.4|13724.5|13720.1|13718.7|13714.1|511
1601367000000|2020-09-29 08:10:00|13721.3|13715.3|13715.3|13709.3|13721.4|13716.9|13714|13709.3|403
1601367300000|2020-09-29 08:15:00|13715.7|13709.7|13711.4|13708.4|13715.7|13711.5|13709.6|13705.1|337
1601367600000|2020-09-29 08:20:00|13711.3|13708.3|13708.9|13705.9|13713.6|13708.9|13708.9|13704.6|408
1601367900000|2020-09-29 08:25:00|13709|13706|13709.9|13706.9|13711.6|13707|13707|13704|265
1601368200000|2020-09-29 08:30:00|13709.8|13706.8|13709.9|13706.9|13712.6|13707.6|13707.2|13703.8|285
1601368500000|2020-09-29 08:35:00|13709.8|13706.8|13711.9|13708.9|13714.4|13710|13709.6|13705.4|365
1601368800000|2020-09-29 08:40:00|13713.1|13707.1|13709.2|13703.2|13713.2|13708.1|13708.4|13703.2|318
1601369100000|2020-09-29 08:45:00|13709.1|13703.1|13709|13703|13710.2|13705.7|13705|13699.3|375
1601369400000|2020-09-29 08:50:00|13709.1|13703.1|13707|13704|13711|13706.6|13706.9|13702.1|305
1601369700000|2020-09-29 08:55:00|13707.1|13704.1|13707.2|13701.2|13709.5|13704.8|13704.7|13700.3|314
1601370000000|2020-09-29 09:00:00|13707.3|13701.3|13701.9|13698.9|13708.8|13702.8|13701.7|13696.6|375
1601370300000|2020-09-29 09:05:00|13701.8|13698.8|13699.3|13696.3|13704.2|13699.9|13698.5|13693.8|428
1601370600000|2020-09-29 09:10:00|13700.8|13694.8|13701.5|13698.5|13703.4|13699.3|13698.2|13693.7|297
1601370900000|2020-09-29 09:15:00|13701.7|13698.7|13703.1|13700.1|13704.5|13700.7|13701.5|13696.8|278
1601371200000|2020-09-29 09:20:00|13703|13700|13702.2|13699.2|13705.6|13701|13700.6|13696.2|280
1601371500000|2020-09-29 09:25:00|13702.1|13699.1|13700.2|13697.2|13706.8|13702.5|13699.9|13695.5|414
1601371800000|2020-09-29 09:30:00|13700.3|13697.3|13700.3|13697.3|13702.6|13698.3|13699.7|13695.4|281
1601372100000|2020-09-29 09:35:00|13700.4|13697.4|13699.9|13696.9|13700.7|13697.7|13699.4|13696.4|253
1601372400000|2020-09-29 09:40:00|13700|13697|13699.9|13696.9|13702|13697.8|13699.7|13695.9|196
1601372700000|2020-09-29 09:45:00|13699.8|13696.8|13700.3|13697.3|13701.7|13697.3|13699.6|13695.3|145
1601373000000|2020-09-29 09:50:00|13700.2|13697.2|13700.2|13697.2|13702.7|13699.1|13699|13694.5|293
1601373300000|2020-09-29 09:55:00|13700.3|13697.3|13698.6|13695.6|13702.9|13698.4|13697.6|13693.3|303
1601373600000|2020-09-29 10:00:00|13698.7|13695.7|13701.4|13698.4|13703|13698.5|13698.4|13695.4|320
1601373900000|2020-09-29 10:05:00|13701.5|13698.5|13702.3|13699.3|13703.9|13699.9|13701.1|13696.8|252
1601374200000|2020-09-29 10:10:00|13702.4|13699.4|13700|13697|13702.9|13699.5|13699.5|13695.6|242
1601374500000|2020-09-29 10:15:00|13699.9|13696.9|13699|13696|13702.2|13697.7|13699|13694.5|308
1601374800000|2020-09-29 10:20:00|13699.1|13696.1|13699.5|13696.5|13702.2|13697.5|13698.8|13694.9|226
1601375100000|2020-09-29 10:25:00|13699.6|13696.6|13699.1|13696.1|13700|13697|13698.9|13695.9|173
1601375400000|2020-09-29 10:30:00|13699|13696|13702.4|13699.4|13704|13699.5|13699|13695|226
1601375700000|2020-09-29 10:35:00|13702.5|13699.5|13703.3|13700.3|13706.6|13702.1|13702.4|13699.1|271
1601376000000|2020-09-29 10:40:00|13703.2|13700.2|13703.1|13700.1|13705|13700.5|13702.6|13698.1|182
1601376300000|2020-09-29 10:45:00|13704.7|13698.7|13704|13698|13705.3|13701.4|13702.3|13697.7|271
1601376600000|2020-09-29 10:50:00|13704.1|13698.1|13700.9|13694.9|13704.1|13699.7|13698.9|13694.3|302
1601376900000|2020-09-29 10:55:00|13700.7|13694.7|13694.8|13688.8|13701.2|13697.1|13693.5|13688.8|315
1601377200000|2020-09-29 11:00:00|13694.9|13688.9|13691.7|13685.7|13695.2|13689.7|13689|13684|398
1601377500000|2020-09-29 11:05:00|13691.6|13685.6|13689|13683|13693.4|13688|13688|13682.9|301
1601377800000|2020-09-29 11:10:00|13689.2|13683.2|13693.1|13687.1|13693.1|13687.1|13687|13682.2|279
1601378100000|2020-09-29 11:15:00|13693|13687|13694.5|13688.5|13695.2|13690.2|13690.8|13685.4|268
1601378400000|2020-09-29 11:20:00|13694.6|13688.6|13692.9|13689.9|13695.4|13690.8|13692.5|13688|276
1601378700000|2020-09-29 11:25:00|13692.8|13689.8|13693|13690|13695|13690.5|13691.5|13687.4|255
1601379000000|2020-09-29 11:30:00|13692.9|13689.9|13692.9|13689.9|13695.1|13691|13692.5|13688.2|213
1601379300000|2020-09-29 11:35:00|13692.8|13689.8|13689.9|13686.9|13693.4|13689.9|13689.5|13685.1|233
1601379600000|2020-09-29 11:40:00|13689.8|13686.8|13690.1|13687.1|13692.6|13687.7|13689.7|13685.1|232
1601379900000|2020-09-29 11:45:00|13690|13687|13693.1|13690.1|13695.2|13690.7|13690|13685.6|207
1601380200000|2020-09-29 11:50:00|13693|13690|13690.9|13687.9|13693.7|13690|13690.9|13686.6|206
1601380500000|2020-09-29 11:55:00|13690.8|13687.8|13690.6|13684.6|13692.5|13688.1|13689.3|13684.6|154
1601380800000|2020-09-29 12:00:00|13690.5|13684.5|13691.7|13685.7|13693|13688.2|13689.2|13683.7|253
1601381100000|2020-09-29 12:05:00|13691.6|13685.6|13691.4|13685.4|13692.7|13688.7|13689.1|13684.6|375
1601381400000|2020-09-29 12:10:00|13691.5|13685.5|13688.9|13685.9|13691.5|13686.8|13688|13683.4|310
1601381700000|2020-09-29 12:15:00|13689|13686|13689.6|13683.6|13692.4|13688|13687.5|13682.9|249
1601382000000|2020-09-29 12:20:00|13689.4|13683.4|13689.3|13683.3|13690.2|13685.9|13686.5|13681.5|384
1601382300000|2020-09-29 12:25:00|13689.2|13683.2|13691.1|13685.1|13692.3|13686.3|13686.5|13681.5|309
1601382600000|2020-09-29 12:30:00|13691.3|13685.3|13692|13686|13692.2|13686.4|13689.3|13684.4|226
1601382900000|2020-09-29 12:35:00|13691.9|13685.9|13695.7|13689.7|13696|13690.9|13690.8|13685.9|281
1601383200000|2020-09-29 12:40:00|13695.6|13689.6|13694|13688|13700.7|13695.3|13693.8|13687.8|362
1601383500000|2020-09-29 12:45:00|13694.1|13688.1|13693.2|13687.2|13694.2|13688.2|13692.5|13686.5|224
1601383800000|2020-09-29 12:50:00|13693.1|13687.1|13695.8|13689.8|13697.1|13691.4|13692.6|13686.7|145
1601384100000|2020-09-29 12:55:00|13695.7|13689.7|13692.9|13686.9|13695.7|13689.7|13691.8|13686.4|186
1601384400000|2020-09-29 13:00:00|13693|13687|13698.9|13692.9|13699.3|13693.3|13692.6|13686.8|225
1601384700000|2020-09-29 13:05:00|13699|13693|13697.5|13691.5|13701|13696|13695|13690.5|254
1601385000000|2020-09-29 13:10:00|13697.7|13691.7|13700.9|13694.9|13701|13695|13696.1|13691.5|304
1601385300000|2020-09-29 13:15:00|13700.8|13694.8|13695.5|13689.5|13701.5|13695.8|13694.1|13689.3|321
1601385600000|2020-09-29 13:20:00|13695.4|13689.4|13695.2|13689.2|13696.5|13691.9|13694.6|13689.1|226
1601385900000|2020-09-29 13:25:00|13695|13689|13693|13690|13696.6|13691|13692.3|13687.8|215
1601386200000|2020-09-29 13:30:00|13692.9|13689.9|13690.3|13687.3|13695.4|13690.5|13688|13682.6|482
1601386500000|2020-09-29 13:35:00|13690.2|13687.2|13691.1|13685.1|13691.8|13687.4|13688.1|13683.7|369
1601386800000|2020-09-29 13:40:00|13689.3|13686.3|13688.9|13685.9|13691.5|13687.1|13686.6|13681.2|383
1601387100000|2020-09-29 13:45:00|13688.8|13685.8|13686|13683|13689.5|13685.8|13683.9|13678.6|401
1601387400000|2020-09-29 13:50:00|13685.9|13682.9|13685.9|13682.9|13689.6|13685|13684.8|13680.3|441
1601387700000|2020-09-29 13:55:00|13686|13683|13689|13683|13689.6|13684.5|13685.9|13681.4|225
1601388000000|2020-09-29 14:00:00|13688.9|13682.9|13684.9|13678.9|13688.9|13682.9|13683.1|13678.4|372
1601388300000|2020-09-29 14:05:00|13685|13679|13684.8|13681.8|13687.1|13682.5|13683.2|13678.4|406
1601388600000|2020-09-29 14:10:00|13686|13680|13688.3|13682.3|13688.4|13682.4|13683.7|13678.8|337
1601388900000|2020-09-29 14:15:00|13688.2|13682.2|13685.7|13679.7|13688.6|13683.8|13685.7|13679.7|299
1601389200000|2020-09-29 14:20:00|13685.8|13679.8|13682.5|13676.5|13686.6|13682.1|13680.3|13676.1|316
1601389500000|2020-09-29 14:25:00|13682.4|13676.4|13679.5|13673.5|13683.3|13678.9|13675.8|13669.8|449
1601389800000|2020-09-29 14:30:00|13679.6|13673.6|13685.5|13679.5|13686.7|13680.7|13677.8|13671.8|476
1601390100000|2020-09-29 14:35:00|13685.6|13679.6|13690.9|13684.9|13692.9|13687.3|13683.8|13677.8|459
1601390400000|2020-09-29 14:40:00|13691|13685|13686.7|13680.7|13691.3|13685.3|13686.3|13680.3|396
1601390700000|2020-09-29 14:45:00|13687.2|13681.2|13690.8|13684.8|13691.4|13686.9|13687.1|13681.1|441
1601391000000|2020-09-29 14:50:00|13690.9|13684.9|13689.8|13686.8|13692.4|13687.5|13689.1|13684.5|247
1601391300000|2020-09-29 14:55:00|13689.9|13686.9|13697.5|13691.5|13697.7|13691.7|13689.9|13685.2|312
1601391600000|2020-09-29 15:00:00|13697.6|13691.6|13695.7|13689.7|13699.3|13694|13694.4|13689.4|367
1601391900000|2020-09-29 15:05:00|13695.8|13689.8|13691.2|13688.2|13695.9|13690.4|13688.6|13684.3|357
1601392200000|2020-09-29 15:10:00|13691.1|13688.1|13691.9|13685.9|13692.8|13688.4|13689.5|13685|192
1601392500000|2020-09-29 15:15:00|13692.1|13686.1|13691.4|13685.4|13692.1|13687.9|13689.4|13685|178
1601392800000|2020-09-29 15:20:00|13691.3|13685.3|13688.1|13685.1|13691.4|13686.3|13687.9|13684.3|147
1601393100000|2020-09-29 15:25:00|13688.2|13685.2|13692.2|13686.2|13692.6|13688.2|13687.8|13684.5|194
1601393400000|2020-09-29 15:30:00|13692.3|13686.3|13690.4|13687.4|13695.6|13691.2|13690.2|13686.2|290
1601393700000|2020-09-29 15:35:00|13690.6|13687.6|13689.2|13686.2|13692.4|13687.8|13688.2|13683.8|304
1601394000000|2020-09-29 15:40:00|13689.4|13686.4|13701.4|13698.4|13702.8|13698.4|13688.5|13683.9|369
1601394300000|2020-09-29 15:45:00|13701.3|13698.3|13700.1|13697.1|13703.7|13699.2|13699.2|13696.2|260
1601394600000|2020-09-29 15:50:00|13700.2|13697.2|13699.7|13696.7|13701.7|13698.2|13698|13694.1|285
1601394900000|2020-09-29 15:55:00|13699.6|13696.6|13702.4|13696.4|13702.6|13697.7|13698.1|13693.5|271
1601395200000|2020-09-29 16:00:00|13702.5|13696.5|13705.1|13699.1|13705.5|13700.6|13699.4|13695|352
1601395500000|2020-09-29 16:05:00|13705.2|13699.2|13704.6|13698.6|13708.6|13704.1|13703.2|13698.5|336
1601395800000|2020-09-29 16:10:00|13704.7|13698.7|13704.4|13701.4|13706|13701.7|13702.4|13698|336
1601396100000|2020-09-29 16:15:00|13704.5|13701.5|13704.4|13701.4|13707.1|13702.5|13704.2|13699.8|279
1601396400000|2020-09-29 16:20:00|13704.5|13701.5|13702.1|13696.1|13706.8|13702.5|13700.4|13695.6|316
1601396700000|2020-09-29 16:25:00|13702.2|13696.2|13698.8|13692.8|13705.2|13699.9|13698.6|13692.8|344
1601397000000|2020-09-29 16:30:00|13698.7|13692.7|13699.2|13693.2|13700.4|13696.4|13696.5|13692|372
1601397300000|2020-09-29 16:35:00|13697.7|13694.7|13694.6|13688.6|13699.2|13694.8|13692.8|13688.3|323
1601397600000|2020-09-29 16:40:00|13694.7|13688.7|13694.5|13691.5|13696.1|13691.7|13693.2|13688.7|332
1601397900000|2020-09-29 16:45:00|13694.6|13691.6|13690.5|13687.5|13696.7|13692.2|13690|13685.4|224
1601398200000|2020-09-29 16:50:00|13690.6|13687.6|13690.4|13687.4|13692.1|13687.7|13689.9|13685.7|192
1601398500000|2020-09-29 16:55:00|13690.3|13687.3|13689.3|13686.3|13691.4|13687.7|13687.7|13683.4|334
1601398800000|2020-09-29 17:00:00|13689.2|13686.2|13694.4|13688.4|13695|13689|13687.9|13683.3|438
1601399100000|2020-09-29 17:05:00|13694.3|13688.3|13698|13692|13698.3|13693.7|13691.9|13687.2|510
1601399400000|2020-09-29 17:10:00|13697.9|13691.9|13698.9|13692.9|13699.2|13694.5|13695.4|13691|316
1601399700000|2020-09-29 17:15:00|13698.8|13692.8|13695.6|13692.6|13698.8|13694.4|13695.4|13691.5|207
1601400000000|2020-09-29 17:20:00|13695.7|13692.7|13695.2|13692.2|13697.3|13693.4|13694.3|13689.9|208
1601400300000|2020-09-29 17:25:00|13695.1|13692.1|13694.7|13688.7|13696.7|13692.2|13693.3|13688.6|231
1601400600000|2020-09-29 17:30:00|13694.4|13688.4|13691.6|13688.6|13694.5|13689.7|13691.2|13686.7|230
1601400900000|2020-09-29 17:35:00|13691.7|13688.7|13694|13688|13694.9|13690.4|13691.7|13687.1|303
1601401200000|2020-09-29 17:40:00|13693.9|13687.9|13693.8|13690.8|13695.4|13691|13692.3|13687.4|261
1601401500000|2020-09-29 17:45:00|13695.3|13689.3|13693|13690|13695.4|13690.8|13692.5|13687.9|153
1601401800000|2020-09-29 17:50:00|13694.4|13688.4|13691.1|13685.1|13694.7|13690.2|13689.2|13684.2|216
1601402100000|2020-09-29 17:55:00|13690.9|13684.9|13691.3|13685.3|13691.5|13686.8|13688.4|13683.8|289
1601402400000|2020-09-29 18:00:00|13691.2|13685.2|13690.1|13687.1|13691.9|13687.2|13689.5|13684.6|214
1601402700000|2020-09-29 18:05:00|13690|13687|13692.6|13686.6|13694.1|13688.5|13689.6|13685.6|177
1601403000000|2020-09-29 18:10:00|13692.7|13686.7|13690.7|13687.7|13692.7|13688.1|13689.8|13685.1|252
1601403300000|2020-09-29 18:15:00|13692.3|13686.3|13688.9|13682.9|13692.3|13688.1|13687.7|13682.7|313
1601403600000|2020-09-29 18:20:00|13689|13683|13687.9|13684.9|13689.6|13685.2|13687|13682.8|326
1601403900000|2020-09-29 18:25:00|13688|13685|13688.2|13682.2|13689.6|13685.2|13686.1|13681.8|196
1601404200000|2020-09-29 18:30:00|13686.9|13683.9|13687.3|13684.3|13688.7|13684.4|13685.7|13681.6|195
1601404500000|2020-09-29 18:35:00|13687.2|13684.2|13688.4|13685.4|13690.1|13685.7|13687.2|13683.3|151
1601404800000|2020-09-29 18:40:00|13688.3|13685.3|13690.3|13687.3|13692.2|13687.7|13688.1|13683.8|233
1601405100000|2020-09-29 18:45:00|13690.4|13687.4|13690.1|13687.1|13692.9|13688.3|13689.4|13685.2|224
1601405400000|2020-09-29 18:50:00|13690|13687|13691|13688|13692.4|13688.2|13689.2|13684.7|269
1601405700000|2020-09-29 18:55:00|13690.9|13687.9|13691.8|13688.8|13693.4|13688.8|13690.1|13685.6|249
1601406000000|2020-09-29 19:00:00|13691.9|13688.9|13690.2|13687.2|13694.5|13690|13690|13685.5|340
1601406300000|2020-09-29 19:05:00|13690.1|13687.1|13689.4|13686.4|13692|13687.4|13688.9|13684.4|199
1601406600000|2020-09-29 19:10:00|13689.5|13686.5|13691|13688|13692.5|13688|13689.1|13684.6|178
1601406900000|2020-09-29 19:15:00|13690.9|13687.9|13690.8|13684.8|13692.6|13688.2|13689|13684.6|188
1601407200000|2020-09-29 19:20:00|13690.9|13684.9|13689|13686|13691.3|13686.7|13689|13684.5|241
1601407500000|2020-09-29 19:25:00|13689.1|13686.1|13688.5|13685.5|13691.2|13686.6|13688.3|13683.7|290
1601407800000|2020-09-29 19:30:00|13688.4|13685.4|13688.4|13685.4|13691.1|13686.3|13687.9|13683|273
1601408100000|2020-09-29 19:35:00|13688.3|13685.3|13691.1|13688.1|13692.8|13688.3|13688.2|13683.8|218
1601408400000|2020-09-29 19:40:00|13691.2|13688.2|13691.7|13685.7|13692.8|13688.3|13690.4|13685.7|166
1601408700000|2020-09-29 19:45:00|13691.6|13685.6|13690|13684|13691.9|13687.2|13688.1|13683.2|251
1601409000000|2020-09-29 19:50:00|13690.1|13684.1|13689.1|13683.1|13690.4|13685.5|13687.1|13682.4|382
1601409300000|2020-09-29 19:55:00|13689.3|13683.3|13692|13686|13692|13687.5|13687.3|13682.9|353
1601409600000|2020-09-29 20:00:00|13691.9|13685.9|13690.4|13687.4|13692.1|13687.6|13690.2|13685.7|84
1601409900000|2020-09-29 20:05:00|13690.3|13687.3|13687.1|13681.1|13691.8|13687.4|13686.2|13680.2|112
1601410200000|2020-09-29 20:10:00|13687.2|13681.2|13687.4|13681.4|13687.6|13681.6|13686.9|13680.9|78
1601410500000|2020-09-29 20:15:00|13687.5|13681.5|13688.9|13682.9|13689.1|13683.1|13687.5|13681.5|164
1601410800000|2020-09-29 20:20:00|13689.1|13683.1|13689.3|13683.3|13689.5|13683.5|13688.9|13682.9|123
1601411100000|2020-09-29 20:25:00|13689.4|13683.4|13689.2|13683.2|13689.7|13683.7|13689|13683|117
1601411400000|2020-09-29 20:30:00|13689.1|13683.1|13689.2|13683.2|13689.5|13684.4|13687.4|13682.8|149
1601411700000|2020-09-29 20:35:00|13689.1|13683.1|13688.4|13682.4|13689.3|13683.3|13687.8|13681.8|155
1601412000000|2020-09-29 20:40:00|13688.3|13682.3|13688.1|13682.1|13688.6|13682.6|13687.6|13681.6|126
1601412300000|2020-09-29 20:45:00|13688.2|13682.2|13690.3|13684.3|13692.9|13685.1|13685.6|13674.9|396
1601412600000|2020-09-29 20:50:00|13690.2|13684.2|13691.5|13685.5|13691.9|13685.9|13689.2|13683.2|251
1601412900000|2020-09-29 20:55:00|13691.6|13685.6|13699.9|13683.9|13704.8|13691.6|13690.2|13683.2|245
1601413200000|2020-09-29 21:00:00|13700.6|13684.6|13697.4|13681.4|13701.6|13685.9|13696.2|13680.2|33
1601413500000|2020-09-29 21:05:00|13695.3|13682.3|13693.7|13677.7|13700.7|13684.7|13691.8|13675.8|88
1601413800000|2020-09-29 21:10:00|13695.4|13679.4|13696.5|13680.5|13699.6|13683.6|13694.1|13678.1|143
1601414100000|2020-09-29 21:15:00|13696.4|13680.4|13697.5|13681.5|13700.4|13684.4|13695.6|13679.6|83
1601414400000|2020-09-29 21:20:00|13697.4|13681.4|13697.3|13681.3|13699.6|13683.6|13696.1|13680.1|75
1601414700000|2020-09-29 21:25:00|13697.1|13681.1|13697.3|13681.3|13699.2|13683.2|13696.1|13680.1|76
1601415000000|2020-09-29 21:30:00|13695.9|13679.9|13697.9|13681.9|13700.5|13684.5|13695.9|13679.9|102
1601415300000|2020-09-29 21:35:00|13698.3|13682.3|13696.6|13680.6|13699.5|13683.5|13695.7|13679.7|65
1601415600000|2020-09-29 21:40:00|13697.3|13681.3|13696.9|13680.9|13700|13684|13696|13680|70
1601415900000|2020-09-29 21:45:00|13697.1|13681.1|13697.3|13681.3|13700.2|13684.2|13696|13680|98
1601416200000|2020-09-29 21:50:00|13696|13680|13697.7|13681.7|13701.4|13685.4|13692.5|13676.5|159
1601416500000|2020-09-29 21:55:00|13697.6|13681.6|13695.7|13679.7|13701.2|13685.2|13693.2|13677.2|128
1601416800000|2020-09-29 22:00:00|13696.4|13680.4|13697.9|13681.9|13700.6|13684.6|13696.1|13680.1|199
1601417100000|2020-09-29 22:05:00|13697.6|13681.6|13699|13683|13700.8|13684.8|13696.4|13681|177
1601417400000|2020-09-29 22:10:00|13698.7|13682.7|13699.2|13683.2|13700.5|13684.5|13696.7|13680.9|131
1601417700000|2020-09-29 22:15:00|13698.9|13682.9|13692|13684.2|13702.7|13692.5|13691.7|13681.3|217
1601418000000|2020-09-29 22:20:00|13691.9|13684.1|13685.7|13678.6|13692.5|13685.5|13685.1|13678.1|215
1601418300000|2020-09-29 22:25:00|13685.8|13678.7|13685.9|13679.9|13687.5|13680.5|13684.5|13677.7|177
1601418600000|2020-09-29 22:30:00|13685.8|13679.8|13686.6|13680.6|13687.8|13681.3|13685.4|13679.2|149
1601418900000|2020-09-29 22:35:00|13686.7|13680.7|13686.8|13680.8|13687.8|13681.2|13686.4|13679.2|72
1601419200000|2020-09-29 22:40:00|13686.6|13680.6|13684.5|13678.5|13687.5|13681.1|13684.4|13677.2|165
1601419500000|2020-09-29 22:45:00|13684.4|13678.4|13684.5|13677.4|13685.7|13678.7|13683.8|13677|191
1601419800000|2020-09-29 22:50:00|13684.3|13677.7|13685.6|13678.6|13686.4|13679.6|13684.1|13676.2|165
1601420100000|2020-09-29 22:55:00|13685.4|13678.7|13683.4|13676|13686.7|13679.2|13682.6|13675.4|276
1601420400000|2020-09-29 23:00:00|13683.8|13675.6|13681.8|13675.8|13684.7|13678.4|13681.3|13674.4|172
1601420700000|2020-09-29 23:05:00|13682|13676|13682.6|13676.6|13683.1|13677.1|13681.8|13675.8|89
1601421000000|2020-09-29 23:10:00|13682.5|13676.5|13685.6|13679.6|13685.8|13679.8|13682.4|13676.4|112
1601421300000|2020-09-29 23:15:00|13685.9|13679.9|13685.7|13679.7|13687.4|13681.2|13685|13679|125
1601421600000|2020-09-29 23:20:00|13685.6|13679.6|13685.9|13679.9|13686|13680|13685.3|13679.3|73
1601421900000|2020-09-29 23:25:00|13686|13680|13684.8|13678.8|13686|13680|13683.8|13677.8|103
1601422200000|2020-09-29 23:30:00|13684.7|13678.7|13684.3|13678.3|13685.1|13679.1|13683.8|13677.8|104
1601422500000|2020-09-29 23:35:00|13684.2|13678.2|13684.5|13678.5|13684.9|13678.9|13684.2|13678.2|67
1601422800000|2020-09-29 23:40:00|13684.6|13678.6|13684.3|13678.3|13684.6|13678.6|13684.1|13678.1|56
1601423100000|2020-09-29 23:45:00|13684.2|13678.2|13684.9|13678.9|13685.2|13679.2|13684.2|13678.2|80
1601423400000|2020-09-29 23:50:00|13685|13679|13687|13681|13687.5|13681.5|13684.1|13678.8|102
1601423700000|2020-09-29 23:55:00|13687.1|13681.1|13685.4|13679.4|13687.2|13681.2|13684.9|13678.9|226
1601424000000|2020-09-30 00:00:00|13685.5|13679.5|13684.8|13678.8|13685.6|13679.6|13682.8|13676.8|250
1601424300000|2020-09-30 00:05:00|13684.9|13678.9|13683.9|13677.9|13685.3|13680.9|13681.7|13676.3|203
1601424600000|2020-09-30 00:10:00|13683.8|13677.8|13684.2|13681.2|13685.5|13681.2|13682.2|13677.5|228
1601424900000|2020-09-30 00:15:00|13684.3|13681.3|13685.2|13679.2|13687.6|13683|13682|13677.3|332
1601425200000|2020-09-30 00:20:00|13685.1|13679.1|13685.9|13682.9|13687.5|13683|13682.8|13678.8|191
1601425500000|2020-09-30 00:25:00|13685.6|13682.6|13684.1|13681.1|13687.3|13682.9|13684.1|13679.7|194
1601425800000|2020-09-30 00:30:00|13684.2|13681.2|13683.3|13680.3|13686.6|13682.1|13682.9|13678.5|206
1601426100000|2020-09-30 00:35:00|13683.2|13680.2|13680.6|13677.6|13683.3|13680.3|13680.2|13676.1|162
1601426400000|2020-09-30 00:40:00|13680.5|13677.5|13683.8|13680.8|13685.3|13680.8|13680.5|13675.7|160
1601426700000|2020-09-30 00:45:00|13683.9|13680.9|13684.9|13681.9|13686.5|13682.1|13683.7|13679.3|158
1601427000000|2020-09-30 00:50:00|13685|13682|13687.6|13684.6|13689.5|13685.1|13684.4|13681.4|229
1601427300000|2020-09-30 00:55:00|13689.1|13683.1|13690.2|13684.2|13690.3|13685.6|13685|13680.6|260
1601427600000|2020-09-30 01:00:00|13690.1|13684.1|13685.9|13682.9|13690.3|13684.3|13685.9|13681.6|280
1601427900000|2020-09-30 01:05:00|13686.3|13683.3|13686.1|13683.1|13687.6|13683.5|13684.8|13680.1|200
1601428200000|2020-09-30 01:10:00|13685.9|13682.9|13686.7|13680.7|13687.3|13684.1|13685.6|13680.6|196
1601428500000|2020-09-30 01:15:00|13686.9|13680.9|13678.3|13672.3|13686.9|13681.6|13676.9|13672|355
1601428800000|2020-09-30 01:20:00|13677|13674|13673.9|13670.9|13678.4|13674.2|13673.7|13670.1|252
1601429100000|2020-09-30 01:25:00|13673.8|13670.8|13671.9|13668.9|13675.4|13672.1|13671|13668|207
1601429400000|2020-09-30 01:30:00|13674.3|13668.3|13676.3|13673.3|13678|13673.6|13672.6|13667.8|323
1601429700000|2020-09-30 01:35:00|13676.4|13673.4|13676.5|13673.5|13680.1|13675.7|13674.4|13670|265
1601430000000|2020-09-30 01:40:00|13676.4|13673.4|13679.5|13673.5|13680.9|13676.6|13676.2|13672|212
1601430300000|2020-09-30 01:45:00|13679.4|13673.4|13678.1|13675.1|13680.6|13676.2|13677.9|13673.4|172
1601430600000|2020-09-30 01:50:00|13678.2|13675.2|13677.3|13674.3|13680.3|13675.9|13676.1|13671.6|268
1601430900000|2020-09-30 01:55:00|13677.4|13674.4|13680.7|13674.7|13681.5|13677|13677.1|13673.4|201
1601431200000|2020-09-30 02:00:00|13680.9|13674.9|13680.1|13677.1|13682|13677.6|13678|13673|266
1601431500000|2020-09-30 02:05:00|13680|13677|13681|13678|13684.6|13679.9|13679.8|13676.3|224
1601431800000|2020-09-30 02:10:00|13681.1|13678.1|13683.2|13677.2|13684|13679.9|13680.9|13676.9|165
1601432100000|2020-09-30 02:15:00|13681.7|13678.7|13678.7|13675.7|13683.3|13678.9|13677.9|13674.6|230
1601432400000|2020-09-30 02:20:00|13678.8|13675.8|13677.5|13674.5|13679.3|13675.8|13677.3|13672.9|166
1601432700000|2020-09-30 02:25:00|13677.6|13674.6|13677.3|13674.3|13679.9|13675.5|13677.2|13672.9|178
1601433000000|2020-09-30 02:30:00|13677.2|13674.2|13676|13673|13677.7|13674.3|13675.9|13671.7|189
1601433300000|2020-09-30 02:35:00|13676.6|13670.6|13676.1|13673.1|13679.2|13674.9|13674.9|13670.4|181
1601433600000|2020-09-30 02:40:00|13676|13673|13679.9|13676.9|13682|13677.5|13675.9|13671.7|325
1601433900000|2020-09-30 02:45:00|13679.8|13676.8|13684|13681|13685.6|13681.3|13679.5|13676.5|326
1601434200000|2020-09-30 02:50:00|13683.9|13680.9|13683.8|13680.8|13685.9|13681.3|13682.1|13677.7|305
1601434500000|2020-09-30 02:55:00|13683.6|13680.6|13685.3|13679.3|13686|13681.6|13681.8|13677.4|324
1601434800000|2020-09-30 03:00:00|13685.4|13679.4|13690.8|13684.8|13693.5|13688.6|13683.9|13679.4|401
1601435100000|2020-09-30 03:05:00|13689.4|13686.4|13692.4|13689.4|13694.9|13690.5|13688|13684.1|395
1601435400000|2020-09-30 03:10:00|13694.6|13688.6|13695.1|13692.1|13697.6|13693.3|13692.9|13688.6|346
1601435700000|2020-09-30 03:15:00|13694.9|13691.9|13692.1|13686.1|13696|13692|13690.8|13686.1|267
1601436000000|2020-09-30 03:20:00|13690.7|13687.7|13690|13687|13692.4|13688.1|13689.1|13685.7|217
1601436300000|2020-09-30 03:25:00|13690.1|13687.1|13690|13687|13692.2|13687.9|13689.9|13685.6|168
1601436600000|2020-09-30 03:30:00|13689.8|13686.8|13691.4|13685.4|13692.9|13688.3|13688.7|13685|281
1601436900000|2020-09-30 03:35:00|13691.5|13685.5|13691.6|13688.6|13693|13688.8|13689.1|13684.9|214
1601437200000|2020-09-30 03:40:00|13691.7|13688.7|13691.1|13688.1|13693.6|13689.1|13690.1|13685.9|177
1601437500000|2020-09-30 03:45:00|13691.3|13688.3|13692.4|13689.4|13694.1|13689.8|13690.2|13685.7|171
1601437800000|2020-09-30 03:50:00|13692.3|13689.3|13692.2|13689.2|13693.5|13689.4|13691|13686.8|183
1601438100000|2020-09-30 03:55:00|13692.3|13689.3|13693.2|13690.2|13694.1|13690.2|13692.1|13687.9|145
1601438400000|2020-09-30 04:00:00|13693.1|13690.1|13694.1|13691.1|13695.6|13691.7|13692.9|13688.6|163
1601438700000|2020-09-30 04:05:00|13694.2|13691.2|13693.9|13690.9|13695.4|13691.2|13692.6|13688.3|159
1601439000000|2020-09-30 04:10:00|13694|13691|13693.2|13690.2|13694.8|13691|13692.9|13688.5|119
1601439300000|2020-09-30 04:15:00|13693.3|13690.3|13695.4|13692.4|13695.5|13692.5|13693.2|13690.2|141
1601439600000|2020-09-30 04:20:00|13695.5|13692.5|13697.9|13694.9|13698.9|13695|13695.1|13690.6|141
1601439900000|2020-09-30 04:25:00|13698|13695|13695.4|13692.4|13698|13695|13695.1|13691.5|150
1601440200000|2020-09-30 04:30:00|13695.5|13692.5|13692.5|13689.5|13696.4|13692.5|13692|13687.5|208
1601440500000|2020-09-30 04:35:00|13694|13688|13690.8|13684.8|13694.2|13689.8|13689.2|13684.7|183
1601440800000|2020-09-30 04:40:00|13689.3|13686.3|13690.4|13687.4|13692.4|13688|13689.3|13684.7|126
1601441100000|2020-09-30 04:45:00|13690.5|13687.5|13690.5|13687.5|13692.1|13687.9|13689.1|13684.6|172
1601441400000|2020-09-30 04:50:00|13690.6|13687.6|13690.8|13687.8|13691|13688|13690.2|13687.2|139
1601441700000|2020-09-30 04:55:00|13690.7|13687.7|13690.7|13687.7|13692.2|13688|13690.3|13686.2|133
1601442000000|2020-09-30 05:00:00|13690.6|13687.6|13692.1|13689.1|13696.6|13692.2|13690.6|13687.6|198
1601442300000|2020-09-30 05:05:00|13692.2|13689.2|13689.9|13686.9|13693.4|13689.2|13689.4|13685.7|179
1601442600000|2020-09-30 05:10:00|13690|13687|13692.7|13686.7|13693.3|13688.9|13690|13686.1|139
1601442900000|2020-09-30 05:15:00|13692.6|13686.6|13692.4|13689.4|13692.6|13689.4|13690.8|13686.6|106
1601443200000|2020-09-30 05:20:00|13692.7|13689.7|13695.1|13689.1|13695.5|13691.1|13692.5|13688|152
1601443500000|2020-09-30 05:25:00|13695.2|13689.2|13693.4|13690.4|13695.4|13691|13693|13688.5|142
1601443800000|2020-09-30 05:30:00|13693.5|13690.5|13695.6|13692.6|13698.3|13694.5|13693.5|13689.3|218
1601444100000|2020-09-30 05:35:00|13695.8|13692.8|13694.7|13691.7|13698|13693.5|13694.2|13691.2|165
1601444400000|2020-09-30 05:40:00|13694.6|13691.6|13695.6|13692.6|13696.4|13693.2|13694.5|13690.1|215
1601444700000|2020-09-30 05:45:00|13695.7|13692.7|13697.6|13694.6|13698.8|13695|13695.7|13691.7|305
1601445000000|2020-09-30 05:50:00|13697.7|13694.7|13694.6|13691.6|13698.3|13695|13694|13689.9|245
1601445300000|2020-09-30 05:55:00|13694.5|13691.5|13696.7|13693.7|13698.2|13693.8|13694.5|13690.1|154
1601445600000|2020-09-30 06:00:00|13696.6|13693.6|13698.3|13695.3|13702.1|13697.2|13696.6|13692.1|227
1601445900000|2020-09-30 06:05:00|13699|13696|13701.2|13698.2|13702.9|13698.2|13695.9|13691.5|317
1601446200000|2020-09-30 06:10:00|13701.1|13698.1|13700|13697|13703.5|13699.9|13699.6|13695.2|359
1601446500000|2020-09-30 06:15:00|13700.1|13697.1|13701.1|13698.1|13702.9|13698.4|13698.3|13694|337
1601446800000|2020-09-30 06:20:00|13701.2|13698.2|13704.1|13701.1|13705.4|13701.2|13699.9|13695.5|153
1601447100000|2020-09-30 06:25:00|13703.4|13700.4|13699.5|13696.5|13707|13702.6|13698.8|13694.5|286
1601447400000|2020-09-30 06:30:00|13699.2|13696.2|13698.6|13695.6|13700.8|13696.9|13698.1|13693.5|290
1601447700000|2020-09-30 06:35:00|13698.7|13695.7|13698.4|13695.4|13701|13696.9|13698|13695|187
1601448000000|2020-09-30 06:40:00|13698.3|13695.3|13695.2|13692.2|13698.3|13695.3|13694.2|13689.7|297
1601448300000|2020-09-30 06:45:00|13695.1|13692.1|13699.4|13693.4|13699.4|13693.8|13694.1|13689.6|277
1601448600000|2020-09-30 06:50:00|13699.2|13693.2|13695.7|13692.7|13699.8|13695.1|13695.6|13691.6|200
1601448900000|2020-09-30 06:55:00|13695.6|13692.6|13693|13690|13697.8|13694|13692.3|13688.3|176
1601449200000|2020-09-30 07:00:00|13694.6|13688.6|13687.6|13684.6|13694.7|13690.1|13685.8|13679.8|433
1601449500000|2020-09-30 07:05:00|13687.5|13684.5|13691|13688|13694.7|13689.9|13686.7|13680.7|391
1601449800000|2020-09-30 07:10:00|13691.1|13688.1|13688.9|13682.9|13693.5|13688.9|13685.6|13681.3|480
1601450100000|2020-09-30 07:15:00|13689.2|13683.2|13690.4|13687.4|13693.2|13688.6|13687.5|13683.2|409
1601450400000|2020-09-30 07:20:00|13690.3|13687.3|13693.1|13690.1|13695.6|13691.6|13690.3|13685.9|353
1601450700000|2020-09-30 07:25:00|13693|13690|13695.1|13689.1|13699.2|13694.9|13692|13687.4|388
1601451000000|2020-09-30 07:30:00|13695.2|13689.2|13688.8|13685.8|13695.6|13691|13688.8|13685|338
1601451300000|2020-09-30 07:35:00|13690.5|13684.5|13687.6|13684.6|13691.1|13686.7|13685.8|13681.3|286
1601451600000|2020-09-30 07:40:00|13687.7|13684.7|13689.1|13686.1|13691.8|13687.3|13687.6|13684|261
1601451900000|2020-09-30 07:45:00|13689.3|13686.3|13694.9|13691.9|13696.7|13692.4|13689.2|13685.1|341
1601452200000|2020-09-30 07:50:00|13695|13692|13696.8|13690.8|13697.7|13693.1|13693.9|13689.8|259
1601452500000|2020-09-30 07:55:00|13695.4|13692.4|13693.8|13690.8|13697.7|13693.2|13693.7|13689.6|282
1601452800000|2020-09-30 08:00:00|13693.9|13690.9|13695.2|13689.2|13695.6|13691|13690.5|13686|372
1601453100000|2020-09-30 08:05:00|13693.7|13690.7|13698.9|13692.9|13701|13695.3|13693.7|13689.6|388
1601453400000|2020-09-30 08:10:00|13699|13693|13697.2|13694.2|13699.7|13695.6|13695.8|13691.2|320
1601453700000|2020-09-30 08:15:00|13697.3|13694.3|13695|13692|13700.4|13696.1|13695|13690.5|308
1601454000000|2020-09-30 08:20:00|13695.1|13692.1|13696|13693|13698.6|13694.1|13694.9|13690.4|335
1601454300000|2020-09-30 08:25:00|13696.1|13693.1|13694.1|13691.1|13698.2|13694.1|13693|13688.7|293
1601454600000|2020-09-30 08:30:00|13694|13691|13692|13686|13695.2|13691|13690.6|13685.8|279
1601454900000|2020-09-30 08:35:00|13692.1|13686.1|13689.9|13686.9|13693.7|13689.3|13688.7|13684|330
1601455200000|2020-09-30 08:40:00|13690.1|13687.1|13696.2|13693.2|13697.6|13693.2|13689.1|13684.5|322
1601455500000|2020-09-30 08:45:00|13696.1|13693.1|13697.1|13694.1|13699.5|13695|13695.2|13690.6|231
1601455800000|2020-09-30 08:50:00|13697|13694|13701.3|13698.3|13701.8|13698.6|13696.9|13692.6|294
1601456100000|2020-09-30 08:55:00|13701.5|13698.5|13700.7|13697.7|13702.6|13698.6|13700.2|13695.9|200
1601456400000|2020-09-30 09:00:00|13700.8|13697.8|13701.1|13698.1|13703.1|13698.9|13699.9|13695.7|211
1601456700000|2020-09-30 09:05:00|13701.3|13698.3|13705.2|13702.2|13707.4|13703|13700.6|13697.3|259
1601457000000|2020-09-30 09:10:00|13705.3|13702.3|13709.1|13706.1|13710.6|13706.1|13704.3|13701.3|257
1601457300000|2020-09-30 09:15:00|13709|13706|13706.3|13703.3|13710|13706.2|13705.8|13701.4|197
1601457600000|2020-09-30 09:20:00|13706.2|13703.2|13711.6|13705.6|13711.7|13706.9|13705.4|13701.1|218
1601457900000|2020-09-30 09:25:00|13711.5|13705.5|13710.7|13707.7|13712.6|13708.4|13707.9|13703.6|296
1601458200000|2020-09-30 09:30:00|13710.8|13707.8|13703.2|13700.2|13712|13707.9|13702.9|13698.6|256
1601458500000|2020-09-30 09:35:00|13703.3|13700.3|13703|13697|13704.7|13700.3|13700.2|13695.5|306
1601458800000|2020-09-30 09:40:00|13703.1|13697.1|13703.4|13700.4|13705.2|13701.4|13700.2|13695.9|254
1601459100000|2020-09-30 09:45:00|13703.6|13700.6|13702.1|13699.1|13707|13702.4|13701.8|13697.5|304
1601459400000|2020-09-30 09:50:00|13702.2|13699.2|13700.7|13697.7|13704.3|13700|13700.3|13695.9|294
1601459700000|2020-09-30 09:55:00|13700.8|13697.8|13698|13695|13701.9|13697.8|13696.2|13691.9|293
1601460000000|2020-09-30 10:00:00|13698.1|13695.1|13701.5|13698.5|13701.8|13698.5|13697.6|13693.9|205
1601460300000|2020-09-30 10:05:00|13703.5|13697.5|13702|13699|13706.7|13702.5|13700.5|13696.5|289
1601460600000|2020-09-30 10:10:00|13702.1|13699.1|13697.8|13694.8|13702.1|13699.1|13696.2|13692|243
1601460900000|2020-09-30 10:15:00|13697.7|13694.7|13696.2|13693.2|13698.7|13695.3|13695.1|13690.6|223
1601461200000|2020-09-30 10:20:00|13696.3|13693.3|13696.3|13690.3|13698.7|13694.4|13694.8|13690.1|276
1601461500000|2020-09-30 10:25:00|13696.4|13690.4|13695.5|13692.5|13697.4|13693.1|13693|13688.3|226
1601461800000|2020-09-30 10:30:00|13695.6|13692.6|13690.4|13687.4|13697.2|13692.8|13690.2|13685.9|233
1601462100000|2020-09-30 10:35:00|13690.3|13687.3|13690.3|13687.3|13692.6|13688.5|13689.6|13685.1|196
1601462400000|2020-09-30 10:40:00|13690.4|13687.4|13692.1|13686.1|13692.5|13687.9|13688.7|13683.8|212
1601462700000|2020-09-30 10:45:00|13692|13686|13692.8|13689.8|13693.8|13689.8|13689.2|13684|187
1601463000000|2020-09-30 10:50:00|13692.9|13689.9|13691.9|13688.9|13693.7|13690|13690.2|13685.8|252
1601463300000|2020-09-30 10:55:00|13692|13689|13698|13692|13698.1|13692.1|13691.6|13687.5|159
1601463600000|2020-09-30 11:00:00|13696.6|13693.6|13698.2|13695.2|13700.3|13695.5|13696.6|13692.1|169
1601463900000|2020-09-30 11:05:00|13698.3|13695.3|13698.4|13695.4|13699.6|13696|13697.8|13693.2|160
1601464200000|2020-09-30 11:10:00|13698.6|13695.6|13699.6|13693.6|13700|13696|13696.5|13691.9|160
1601464500000|2020-09-30 11:15:00|13699.5|13693.5|13701.6|13698.6|13703.6|13699.2|13697.5|13693|184
1601464800000|2020-09-30 11:20:00|13701.7|13698.7|13698.9|13695.9|13703.2|13698.9|13698.4|13694.4|264
1601465100000|2020-09-30 11:25:00|13698.8|13695.8|13698.2|13692.2|13701.5|13697|13697.7|13692.1|250
1601465400000|2020-09-30 11:30:00|13698.3|13692.3|13699.1|13693.1|13700.5|13696.1|13696.8|13692.3|262
1601465700000|2020-09-30 11:35:00|13699.2|13693.2|13700.2|13694.2|13700.6|13696.1|13697.6|13692.1|210
1601466000000|2020-09-30 11:40:00|13700.1|13694.1|13698|13695|13700.2|13695.4|13697.4|13692.9|176
1601466300000|2020-09-30 11:45:00|13698.1|13695.1|13697.9|13691.9|13699.9|13695.4|13696.9|13691.7|158
1601466600000|2020-09-30 11:50:00|13697.8|13691.8|13696|13693|13699.5|13694.1|13695.2|13690.7|222
1601466900000|2020-09-30 11:55:00|13696.1|13693.1|13697.9|13694.9|13699.9|13695.5|13696.1|13691.8|191
1601467200000|2020-09-30 12:00:00|13698|13695|13702|13699|13704.4|13699.8|13697.7|13693.2|263
1601467500000|2020-09-30 12:05:00|13701.9|13698.9|13701.1|13695.1|13703.4|13699.4|13698.8|13693.2|209
1601467800000|2020-09-30 12:10:00|13701.2|13695.2|13698.1|13692.1|13701.2|13695.2|13695.7|13689.7|281
1601468100000|2020-09-30 12:15:00|13698.3|13692.3|13694.9|13688.9|13698.9|13692.9|13690.9|13684.9|358
1601468400000|2020-09-30 12:20:00|13695.1|13689.1|13689.9|13683.9|13695.8|13690.2|13688.2|13683.7|362
1601468700000|2020-09-30 12:25:00|13689.8|13683.8|13683.1|13677.1|13690|13685.2|13681.6|13675.6|340
1601469000000|2020-09-30 12:30:00|13683.6|13677.4|13682.3|13676.3|13684.9|13678.9|13682|13676|283
1601469300000|2020-09-30 12:35:00|13682.4|13676.4|13683.1|13677.1|13686.8|13680.8|13680.1|13675.8|352
1601469600000|2020-09-30 12:40:00|13683.3|13677.3|13682.5|13679.5|13683.8|13679.6|13680.5|13676.2|328
1601469900000|2020-09-30 12:45:00|13682.4|13679.4|13682.4|13679.4|13684.6|13680.1|13681|13676.5|286
1601470200000|2020-09-30 12:50:00|13682.6|13679.6|13680.9|13677.9|13684.8|13680.5|13680.3|13675.7|286
1601470500000|2020-09-30 12:55:00|13681|13678|13683.2|13680.2|13685.9|13681.4|13680.6|13676.1|293
1601470800000|2020-09-30 13:00:00|13683.1|13680.1|13686.9|13680.9|13688.1|13682.5|13682.4|13677.8|370
1601471100000|2020-09-30 13:05:00|13687|13681|13683.7|13677.7|13687.5|13682.2|13680.4|13675.9|349
1601471400000|2020-09-30 13:10:00|13683.6|13677.6|13678.6|13675.6|13683.6|13679.4|13678|13673.9|251
1601471700000|2020-09-30 13:15:00|13678.7|13675.7|13681.2|13675.2|13682.6|13678.3|13677.9|13673.6|221
1601472000000|2020-09-30 13:20:00|13681.1|13675.1|13684|13681|13686.7|13682|13679.7|13675.1|257
1601472300000|2020-09-30 13:25:00|13683.9|13680.9|13685.3|13679.3|13685.8|13681.3|13682.1|13677.7|245
1601472600000|2020-09-30 13:30:00|13685.5|13679.5|13686.8|13683.8|13690.1|13685.6|13683.5|13678.7|309
1601472900000|2020-09-30 13:35:00|13686.9|13683.9|13693.6|13687.6|13693.9|13687.9|13686.9|13683|368
1601473200000|2020-09-30 13:40:00|13693.5|13687.5|13691.8|13685.8|13693.6|13687.6|13690.8|13684.8|167
1601473500000|2020-09-30 13:45:00|13691.7|13685.7|13689.5|13683.5|13692.5|13686.5|13688.6|13682.6|333
1601473800000|2020-09-30 13:50:00|13689.7|13683.7|13690.4|13684.4|13694.7|13690.3|13688.8|13683.5|419
1601474100000|2020-09-30 13:55:00|13690.6|13684.6|13684|13678|13691.2|13685.9|13681.6|13676.6|312
1601474400000|2020-09-30 14:00:00|13683.8|13677.8|13685.9|13679.9|13686.8|13680.8|13683|13677|246
1601474700000|2020-09-30 14:05:00|13686|13680|13682.1|13676.1|13686.2|13680.2|13681.4|13675.9|267
1601475000000|2020-09-30 14:10:00|13682|13676|13673.5|13667.5|13682.1|13676.1|13672.2|13666.2|377
1601475300000|2020-09-30 14:15:00|13673.4|13667.4|13671.7|13665.7|13676.3|13670.3|13666.7|13660.7|414
1601475600000|2020-09-30 14:20:00|13671.8|13665.8|13667.4|13661.4|13671.8|13665.8|13665.4|13660.5|427
1601475900000|2020-09-30 14:25:00|13667.5|13661.5|13669.2|13663.2|13671.6|13668.2|13665.3|13660.5|330
1601476200000|2020-09-30 14:30:00|13668.9|13662.9|13667.5|13661.5|13670.9|13665.1|13665.1|13659.1|537
1601476500000|2020-09-30 14:35:00|13667.6|13661.6|13671.6|13665.6|13673.8|13669.2|13666.7|13660.7|372
1601476800000|2020-09-30 14:40:00|13671.5|13665.5|13670.5|13664.5|13673.5|13667.5|13668.1|13662.1|456
1601477100000|2020-09-30 14:45:00|13670.2|13664.2|13661.2|13655.2|13670.4|13664.4|13657.8|13652.1|473
1601477400000|2020-09-30 14:50:00|13661.1|13655.1|13662.3|13656.3|13663.9|13658.5|13656.5|13652.9|440
1601477700000|2020-09-30 14:55:00|13662.2|13656.2|13654.3|13648.3|13665.5|13659.5|13649.4|13645|518
1601478000000|2020-09-30 15:00:00|13654.5|13648.5|13655.7|13649.7|13655.8|13651.3|13651.6|13645.8|434
1601478300000|2020-09-30 15:05:00|13655.8|13649.8|13655.6|13649.6|13656.1|13650.4|13649.5|13644.9|369
1601478600000|2020-09-30 15:10:00|13655.5|13649.5|13648.8|13642.8|13656.8|13650.8|13646.8|13642.3|309
1601478900000|2020-09-30 15:15:00|13648.9|13642.9|13650.6|13644.6|13651.8|13646.8|13647.7|13642.1|309
1601479200000|2020-09-30 15:20:00|13650.5|13644.5|13653.5|13647.5|13654.4|13649.8|13649.4|13644.5|246
1601479500000|2020-09-30 15:25:00|13653.4|13647.4|13649.5|13643.5|13653.5|13647.5|13648.1|13642.1|258
1601479800000|2020-09-30 15:30:00|13649.7|13643.7|13653.1|13647.1|13654.2|13648.2|13646.8|13642|355
1601480100000|2020-09-30 15:35:00|13652.9|13646.9|13654.6|13648.6|13655.2|13649.2|13651.5|13645.5|332
1601480400000|2020-09-30 15:40:00|13654.5|13648.5|13656.9|13650.9|13658.5|13653.8|13654.5|13648.5|377
1601480700000|2020-09-30 15:45:00|13657|13651|13654.5|13648.5|13657|13651|13653.8|13647.8|247
1601481000000|2020-09-30 15:50:00|13654.4|13648.4|13654.4|13648.4|13654.8|13648.8|13653.1|13647.1|427
1601481300000|2020-09-30 15:55:00|13654.3|13648.3|13659.1|13653.1|13659.1|13653.1|13653|13647.7|282
1601481600000|2020-09-30 16:00:00|13658.9|13652.9|13661.5|13655.5|13661.9|13656.9|13658.9|13652.9|456
1601481900000|2020-09-30 16:05:00|13661.4|13655.4|13663.2|13657.2|13665.8|13659.8|13660|13654|345
1601482200000|2020-09-30 16:10:00|13663.6|13657.6|13661.7|13655.7|13663.7|13658|13659.7|13654.8|421
1601482500000|2020-09-30 16:15:00|13661.6|13655.6|13661|13655|13662.9|13657.8|13658.5|13653.9|335
1601482800000|2020-09-30 16:20:00|13660.9|13654.9|13657.7|13651.7|13662.1|13656.5|13655.2|13650.4|387
1601483100000|2020-09-30 16:25:00|13657.4|13651.4|13654.9|13648.9|13658.7|13653.1|13653|13648.5|277
1601483400000|2020-09-30 16:30:00|13654.8|13648.8|13656.3|13650.3|13657.7|13651.7|13652.8|13648.1|282
1601483700000|2020-09-30 16:35:00|13656.2|13650.2|13654.9|13648.9|13657.3|13651.5|13653.3|13648.7|230
1601484000000|2020-09-30 16:40:00|13655|13649|13657|13651|13657.1|13651.8|13652.8|13648.5|295
1601484300000|2020-09-30 16:45:00|13657.1|13651.1|13654.8|13648.8|13657.5|13651.5|13653|13648.2|278
1601484600000|2020-09-30 16:50:00|13654.9|13648.9|13653.5|13647.5|13655.8|13649.8|13651.8|13645.8|294
1601484900000|2020-09-30 16:55:00|13653.6|13647.6|13651|13645|13654|13648|13650.7|13644.7|221
1601485200000|2020-09-30 17:00:00|13650.9|13644.9|13655.1|13649.1|13655.5|13649.5|13650.9|13644.9|237
1601485500000|2020-09-30 17:05:00|13655|13649|13657.5|13651.5|13657.7|13651.7|13654.3|13648.3|202
1601485800000|2020-09-30 17:10:00|13657.4|13651.4|13659|13653|13659.1|13653.1|13657.2|13651.2|144
1601486100000|2020-09-30 17:15:00|13659.1|13653.1|13657.5|13651.5|13659.7|13653.7|13656.4|13650.4|243
1601486400000|2020-09-30 17:20:00|13657.4|13651.4|13659.5|13653.5|13659.7|13653.7|13657.2|13651.2|214
1601486700000|2020-09-30 17:25:00|13659.1|13653.1|13659.4|13653.4|13659.7|13653.7|13659.1|13653.1|99
1601487000000|2020-09-30 17:30:00|13659.6|13653.6|13657.2|13651.2|13659.8|13653.8|13656.9|13650.9|152
1601487300000|2020-09-30 17:35:00|13657|13651|13657.2|13651.2|13657.8|13651.8|13657|13651|141
1601487600000|2020-09-30 17:40:00|13657.1|13651.1|13653|13647|13657.5|13651.5|13652.6|13646.6|216
1601487900000|2020-09-30 17:45:00|13653.3|13647.3|13651.8|13645.8|13653.7|13647.7|13651.7|13645.7|206
1601488200000|2020-09-30 17:50:00|13651.7|13645.7|13651.5|13645.5|13652.4|13646.4|13651.2|13645.2|195
1601488500000|2020-09-30 17:55:00|13651.8|13645.8|13653.9|13647.9|13653.9|13648.4|13651.4|13645.4|284
1601488800000|2020-09-30 18:00:00|13653.8|13647.8|13656.3|13650.3|13656.5|13650.5|13652.3|13647.7|318
1601489100000|2020-09-30 18:05:00|13656.2|13650.2|13653.8|13647.8|13656.7|13650.7|13653.5|13647.5|315
1601489400000|2020-09-30 18:10:00|13653.7|13647.7|13651.3|13645.3|13654|13649.4|13649.6|13644.9|221
1601489700000|2020-09-30 18:15:00|13651.4|13645.4|13651.2|13645.2|13652.3|13647.1|13649.8|13644.5|287
1601490000000|2020-09-30 18:20:00|13651.3|13645.3|13654.1|13648.1|13655.8|13649.8|13646.3|13641.1|410
1601490300000|2020-09-30 18:25:00|13653.9|13647.9|13650.8|13644.8|13657|13651|13650.3|13644.3|567
1601490600000|2020-09-30 18:30:00|13651.2|13645.2|13656.8|13650.8|13657.2|13651.2|13651.1|13645.1|552
1601490900000|2020-09-30 18:35:00|13656.7|13650.7|13656.8|13650.8|13657.2|13651.2|13654.6|13648.6|354
1601491200000|2020-09-30 18:40:00|13655.1|13652.1|13657.9|13651.9|13660.9|13654.9|13654.7|13649.9|445
1601491500000|2020-09-30 18:45:00|13658|13652|13661.4|13655.4|13662.7|13657.1|13658|13652|538
1601491800000|2020-09-30 18:50:00|13661.3|13655.3|13659.5|13656.5|13661.6|13656.9|13658.4|13652.6|376
1601492100000|2020-09-30 18:55:00|13660.9|13654.9|13658.4|13652.4|13662.1|13656.8|13656.9|13650.9|342
1601492400000|2020-09-30 19:00:00|13658.3|13652.3|13658.8|13652.8|13660|13654|13655.4|13649.4|330
1601492700000|2020-09-30 19:05:00|13658.9|13652.9|13656.1|13650.1|13659|13653|13655.5|13649.5|310
1601493000000|2020-09-30 19:10:00|13656|13650|13660.5|13654.5|13662.4|13656.4|13655.1|13649.8|559
1601493300000|2020-09-30 19:15:00|13660.6|13654.6|13664.4|13658.4|13665.9|13659.9|13660.1|13654.1|329
1601493600000|2020-09-30 19:20:00|13664.2|13658.2|13663.2|13657.2|13667.2|13661.2|13662.4|13656.4|530
1601493900000|2020-09-30 19:25:00|13663.3|13657.3|13659.6|13653.6|13665|13659|13658|13652|476
1601494200000|2020-09-30 19:30:00|13659.5|13653.5|13659.2|13653.2|13662.4|13656.4|13658.8|13652.8|250
1601494500000|2020-09-30 19:35:00|13659.1|13653.1|13654.9|13648.9|13659.9|13653.9|13654.9|13648.9|340
1601494800000|2020-09-30 19:40:00|13655.2|13649.2|13655.2|13649.2|13656.1|13650.1|13653.2|13647.2|395
1601495100000|2020-09-30 19:45:00|13655.3|13649.3|13651.1|13645.1|13655.5|13649.5|13650.7|13644.7|315
1601495400000|2020-09-30 19:50:00|13651|13645|13652.4|13646.4|13653.3|13647.3|13650.6|13644.6|195
1601495700000|2020-09-30 19:55:00|13652.3|13646.3|13654.8|13648.8|13654.8|13648.8|13651.5|13645.5|187
1601496000000|2020-09-30 20:00:00|13655.1|13649.1|13656.1|13650.1|13658.7|13652.7|13653.7|13647.7|239
1601496300000|2020-09-30 20:05:00|13656.3|13650.3|13657.1|13651.1|13657.2|13651.2|13655.9|13649.9|193
1601496600000|2020-09-30 20:10:00|13657.3|13651.3|13657.9|13651.9|13658.4|13652.4|13657|13651|89
1601496900000|2020-09-30 20:15:00|13657.8|13651.8|13654.8|13648.8|13657.8|13651.8|13654.7|13648.7|55
1601497200000|2020-09-30 20:20:00|13655.3|13649.3|13655.1|13649.1|13655.3|13649.3|13654.7|13648.7|78
1601497500000|2020-09-30 20:25:00|13655|13649|13655.7|13649.7|13655.9|13649.9|13654.7|13648.7|100
1601497800000|2020-09-30 20:30:00|13655.8|13649.8|13656|13650|13656.4|13650.4|13655.3|13649.3|98
1601498100000|2020-09-30 20:35:00|13656.1|13650.1|13656.6|13650.6|13657.4|13651.4|13655.9|13649.9|125
1601498400000|2020-09-30 20:40:00|13656.7|13650.7|13656|13650|13656.9|13650.9|13655.1|13649.1|167
1601498700000|2020-09-30 20:45:00|13655.9|13649.9|13659.3|13643.3|13664|13653.1|13653.7|13640.6|418
1601499000000|2020-09-30 20:50:00|13659.2|13643.2|13661.9|13645.9|13671.8|13655.8|13658|13642|309
1601499300000|2020-09-30 20:55:00|13662.3|13646.3|13661.3|13645.3|13670|13654|13659.2|13643.2|303
1601499600000|2020-09-30 21:00:00|13661.4|13645.4|13658|13652|13662.2|13652|13657.6|13642.2|33
1601499900000|2020-09-30 21:05:00|13661.6|13647|13661.4|13645.4|13662.9|13650.9|13657.3|13641.3|118
1601500200000|2020-09-30 21:10:00|13662.2|13646.2|13661.8|13645.8|13662.5|13647|13657.2|13641.2|117
1601500500000|2020-09-30 21:15:00|13661.6|13645.6|13661.1|13647.4|13663|13647.4|13659.6|13643.6|63
1601500800000|2020-09-30 21:20:00|13662.7|13645.4|13663|13647.4|13663|13647.4|13659|13643|92
1601501100000|2020-09-30 21:25:00|13661.1|13646.1|13661.1|13647.4|13663|13647.4|13659.3|13643.3|60
1601501400000|2020-09-30 21:30:00|13663|13644.4|13660.8|13644.8|13663.8|13647.8|13659.6|13643.6|100
1601501700000|2020-09-30 21:35:00|13662.1|13646.1|13661.1|13647.4|13662.2|13647.4|13658.6|13642.6|74
1601502000000|2020-09-30 21:40:00|13662.3|13646.3|13661.5|13645.5|13662.4|13647.4|13659.2|13643.2|97
1601502300000|2020-09-30 21:45:00|13661.2|13645.2|13661.5|13645.5|13662.2|13647.4|13658.8|13642.8|133
1601502600000|2020-09-30 21:50:00|13662.3|13647.4|13661.3|13645.3|13662.3|13647.4|13657.9|13641.9|139
1601502900000|2020-09-30 21:55:00|13661|13645|13660.5|13644.5|13662.4|13647.4|13658.7|13642.7|89
1601503200000|2020-09-30 22:00:00|13661.2|13645.2|13661.8|13645.8|13666.8|13650.8|13660|13644|284
1601503500000|2020-09-30 22:05:00|13661.6|13645.6|13662.2|13646.2|13663.7|13647.7|13660.8|13644.8|186
1601503800000|2020-09-30 22:10:00|13662.3|13646.3|13662.9|13646.9|13663.8|13648.1|13660.6|13644.6|196
1601504100000|2020-09-30 22:15:00|13662.6|13646.6|13663.8|13647.8|13664|13648.6|13661.8|13645.8|90
1601504400000|2020-09-30 22:20:00|13663.9|13647.9|13654.4|13645.9|13663.9|13648.6|13654.3|13639.1|338
1601504700000|2020-09-30 22:25:00|13654.5|13645.8|13652.6|13646.6|13654.8|13647.6|13652|13644.6|280
1601505000000|2020-09-30 22:30:00|13652.7|13646.7|13652.7|13646.7|13653.3|13647.3|13652.1|13645.3|163
1601505300000|2020-09-30 22:35:00|13652.8|13646.8|13650.6|13644.6|13652.9|13646.9|13650.6|13644.6|144
1601505600000|2020-09-30 22:40:00|13650|13644|13650.2|13644.2|13651.4|13645.4|13649.7|13643.7|149
1601505900000|2020-09-30 22:45:00|13650.3|13644.3|13649.1|13643.1|13650.7|13644.7|13648.4|13642.4|197
1601506200000|2020-09-30 22:50:00|13649|13643|13648.3|13642.3|13649.8|13643.8|13647.7|13641.7|349
1601506500000|2020-09-30 22:55:00|13648.6|13642.6|13648.7|13642.7|13648.9|13642.9|13647.7|13641.7|337
1601506800000|2020-09-30 23:00:00|13648.9|13642.9|13649.5|13643.5|13649.9|13643.9|13648.7|13642.7|200
1601507100000|2020-09-30 23:05:00|13649.6|13643.6|13649.5|13643.5|13650|13644|13649.1|13643.1|206
1601507400000|2020-09-30 23:10:00|13649.4|13643.4|13649.4|13643.4|13649.9|13643.9|13649|13643|187
1601507700000|2020-09-30 23:15:00|13649.3|13643.3|13649.2|13643.2|13650.1|13644.1|13649|13643|145
1601508000000|2020-09-30 23:20:00|13649.3|13643.3|13649.3|13643.3|13649.9|13643.9|13648.9|13642.9|176
1601508300000|2020-09-30 23:25:00|13649.1|13643.1|13649.6|13643.6|13649.9|13643.9|13648.7|13642.7|213
1601508600000|2020-09-30 23:30:00|13649.4|13643.4|13650.2|13644.2|13650.5|13644.5|13649.4|13643.4|193
1601508900000|2020-09-30 23:35:00|13650.1|13644.1|13650.3|13644.3|13650.6|13644.6|13649.5|13643.5|177
1601509200000|2020-09-30 23:40:00|13650.2|13644.2|13653.9|13647.9|13654|13648|13650|13644|200
1601509500000|2020-09-30 23:45:00|13653.8|13647.8|13653.9|13647.9|13654.6|13648.6|13653.5|13647.5|111
1601509800000|2020-09-30 23:50:00|13654|13648|13653.8|13647.8|13654.4|13649.5|13652|13647.4|117
1601510100000|2020-09-30 23:55:00|13653.7|13647.7|13654.2|13648.2|13654.4|13649.9|13651.6|13645.6|170
1601510400000|2020-10-01 00:00:00|13654.3|13648.3|13656.7|13650.7|13658.2|13653.1|13652.5|13647.5|253
1601510700000|2020-10-01 00:05:00|13656.8|13650.8|13652.7|13646.7|13656.8|13651.7|13651.2|13646.6|260
1601511000000|2020-10-01 00:10:00|13652.6|13646.6|13648.4|13645.4|13652.7|13647.2|13647.8|13643.3|271
1601511300000|2020-10-01 00:15:00|13648.5|13645.5|13653.1|13647.1|13653.8|13648.3|13647.8|13643.3|248
1601511600000|2020-10-01 00:20:00|13653.2|13647.2|13652.7|13649.7|13654.6|13650.1|13651.1|13646.7|215
1601511900000|2020-10-01 00:25:00|13652.8|13649.8|13652|13646|13654.4|13649.9|13651.3|13645.3|155
1601512200000|2020-10-01 00:30:00|13651.9|13645.9|13653|13650|13655.1|13650.5|13650.3|13645.6|238
1601512500000|2020-10-01 00:35:00|13653.1|13650.1|13654|13651|13655.2|13651|13652.7|13648.4|183
1601512800000|2020-10-01 00:40:00|13653.9|13650.9|13653.7|13650.7|13655.5|13651|13653.1|13648.6|192
1601513100000|2020-10-01 00:45:00|13653.6|13650.6|13653.7|13650.7|13655.6|13651|13653.5|13649|199
1601513400000|2020-10-01 00:50:00|13653.8|13650.8|13654.4|13648.4|13655.4|13650.9|13652.2|13647.7|266
1601513700000|2020-10-01 00:55:00|13654.5|13648.5|13655.9|13652.9|13657.6|13653.1|13652|13647.6|264
1601514000000|2020-10-01 01:00:00|13655.7|13652.7|13656.5|13650.5|13657.4|13652.9|13653.4|13649.3|247
1601514300000|2020-10-01 01:05:00|13656.6|13650.6|13654.4|13651.4|13657.1|13652.7|13654.3|13649.9|166
1601514600000|2020-10-01 01:10:00|13654.5|13651.5|13646.6|13640.6|13655.5|13651.5|13646.1|13640.6|367
1601514900000|2020-10-01 01:15:00|13646.5|13640.5|13648.6|13642.6|13649.1|13644.2|13645.4|13639.4|230
1601515200000|2020-10-01 01:20:00|13648.4|13642.4|13647.5|13641.5|13649.2|13644.8|13646|13641.5|268
1601515500000|2020-10-01 01:25:00|13647.6|13641.6|13643.7|13640.7|13650.5|13646|13643.5|13639|277
1601515800000|2020-10-01 01:30:00|13643.6|13640.6|13640.1|13634.1|13645.2|13640.6|13638.4|13634|285
1601516100000|2020-10-01 01:35:00|13640.2|13634.2|13639|13633|13643|13638.5|13636.9|13632.4|302
1601516400000|2020-10-01 01:40:00|13638.9|13632.9|13632.7|13626.7|13639|13633|13632.6|13626.7|373
1601516700000|2020-10-01 01:45:00|13632.4|13626.4|13639.4|13633.4|13639.8|13633.8|13632.3|13626.3|313
1601517000000|2020-10-01 01:50:00|13639.5|13633.5|13639.7|13633.7|13643.4|13637.9|13639|13633.5|305
1601517300000|2020-10-01 01:55:00|13639.8|13633.8|13637.9|13634.9|13639.8|13635.4|13635.5|13630.5|342
1601517600000|2020-10-01 02:00:00|13637.8|13634.8|13636.4|13633.4|13639|13634.8|13635.5|13631.1|311
1601517900000|2020-10-01 02:05:00|13636.3|13633.3|13637.4|13631.4|13638.2|13633.7|13634.7|13629.8|245
1601518200000|2020-10-01 02:10:00|13637.5|13631.5|13637.5|13634.5|13639.3|13634.7|13634.8|13630.3|223
1601518500000|2020-10-01 02:15:00|13637.4|13634.4|13643.1|13637.1|13643.2|13638.6|13637.4|13633.3|230
1601518800000|2020-10-01 02:20:00|13643.2|13637.2|13642|13636|13644.6|13639.8|13639.8|13635.5|160
1601519100000|2020-10-01 02:25:00|13641.9|13635.9|13638.2|13635.2|13642.1|13637.2|13638.1|13633.5|176
1601519400000|2020-10-01 02:30:00|13638.3|13635.3|13637.8|13634.8|13640.1|13636.4|13637.8|13633.6|155
1601519700000|2020-10-01 02:35:00|13637.5|13634.5|13638.7|13632.7|13639.2|13634.9|13636.2|13631.4|236
1601520000000|2020-10-01 02:40:00|13638.6|13632.6|13638.4|13632.4|13639.1|13634.4|13636.3|13631.5|166
1601520300000|2020-10-01 02:45:00|13638.3|13632.3|13636.7|13633.7|13638.3|13634|13636.3|13632|97
1601520600000|2020-10-01 02:50:00|13636.6|13633.6|13635.8|13632.8|13638.5|13634.2|13635.6|13632.2|130
1601520900000|2020-10-01 02:55:00|13635.7|13632.7|13635.9|13632.9|13638.8|13634.3|13635.3|13631|135
1601521200000|2020-10-01 03:00:00|13635.7|13632.7|13633.8|13630.8|13637.3|13632.8|13633.5|13629.1|217
1601521500000|2020-10-01 03:05:00|13633.9|13630.9|13632.7|13629.7|13635.1|13631.1|13632.6|13628.8|147
1601521800000|2020-10-01 03:10:00|13632.8|13629.8|13633.4|13630.4|13635.4|13630.9|13632.7|13629.2|113
1601522100000|2020-10-01 03:15:00|13633.5|13630.5|13634|13631|13635.6|13631|13632|13627.5|146
1601522400000|2020-10-01 03:20:00|13634.1|13631.1|13636.8|13630.8|13637.7|13633.4|13633.9|13630.3|168
1601522700000|2020-10-01 03:25:00|13636.9|13630.9|13637.4|13634.4|13637.6|13634.6|13635.3|13630.6|147
1601523000000|2020-10-01 03:30:00|13637.3|13634.3|13636.2|13633.2|13639.4|13634.9|13636.1|13631.8|135
1601523300000|2020-10-01 03:35:00|13636.3|13633.3|13635.7|13632.7|13637.4|13633.3|13635.4|13631.1|127
1601523600000|2020-10-01 03:40:00|13635.6|13632.6|13635.9|13632.9|13637.5|13633.8|13635.6|13631.1|120
1601523900000|2020-10-01 03:45:00|13636|13633|13636.3|13633.3|13638.3|13634|13636|13632|153
1601524200000|2020-10-01 03:50:00|13636.4|13633.4|13637.4|13631.4|13640.1|13635.2|13635.7|13631.2|194
1601524500000|2020-10-01 03:55:00|13637.5|13631.5|13635.2|13632.2|13638.4|13634|13635.1|13630.6|221
1601524800000|2020-10-01 04:00:00|13635.1|13632.1|13635.8|13632.8|13637.8|13633|13635.1|13630.9|173
1601525100000|2020-10-01 04:05:00|13635.9|13632.9|13635.8|13632.8|13637.7|13633.2|13635.5|13631|160
1601525400000|2020-10-01 04:10:00|13635.9|13632.9|13636|13633|13638.2|13633.7|13635.8|13631.5|157
1601525700000|2020-10-01 04:15:00|13636.1|13633.1|13637.3|13631.3|13637.5|13633.1|13635|13630.6|193
1601526000000|2020-10-01 04:20:00|13637.4|13631.4|13635.7|13632.7|13638.8|13634.2|13635.7|13631.3|206
1601526300000|2020-10-01 04:25:00|13635.6|13632.6|13637.2|13631.2|13637.3|13633.4|13635.5|13631.1|158
1601526600000|2020-10-01 04:30:00|13637.3|13631.3|13634.2|13631.2|13637.4|13632.9|13633.3|13629.4|206
1601526900000|2020-10-01 04:35:00|13635.7|13629.7|13633.3|13630.3|13636|13631.7|13633.2|13628.7|256
1601527200000|2020-10-01 04:40:00|13633.4|13630.4|13633.3|13630.3|13635.5|13631.1|13632.9|13629.1|250
1601527500000|2020-10-01 04:45:00|13633.1|13630.1|13632.6|13629.6|13633.8|13630.8|13632.1|13627.7|203
1601527800000|2020-10-01 04:50:00|13632.5|13629.5|13630.8|13627.8|13633|13630|13629.9|13626.5|187
1601528100000|2020-10-01 04:55:00|13630.7|13627.7|13632.9|13626.9|13633|13628.6|13630|13626.1|257
1601528400000|2020-10-01 05:00:00|13633|13627|13631.7|13628.7|13634.4|13629.4|13630.3|13626.4|335
1601528700000|2020-10-01 05:05:00|13631.6|13628.6|13630.9|13627.9|13633.9|13629.3|13630.4|13626.2|198
1601529000000|2020-10-01 05:10:00|13630.7|13627.7|13631|13628|13634.4|13629.8|13629|13624.5|298
1601529300000|2020-10-01 05:15:00|13632.5|13626.5|13631.7|13625.7|13633.3|13629.2|13630.3|13625.4|342
1601529600000|2020-10-01 05:20:00|13631.6|13625.6|13630.9|13624.9|13632|13627.3|13629.1|13624.5|286
1601529900000|2020-10-01 05:25:00|13629.2|13626.2|13629.4|13626.4|13631.6|13626.9|13628.9|13624.5|229
1601530200000|2020-10-01 05:30:00|13629.3|13626.3|13629.9|13626.9|13631.4|13627|13628.9|13624.4|184
1601530500000|2020-10-01 05:35:00|13630|13627|13629.3|13626.3|13631.3|13627.1|13628.6|13624.2|183
1601530800000|2020-10-01 05:40:00|13629.2|13626.2|13628|13625|13631.2|13627.6|13627.9|13624.3|283
1601531100000|2020-10-01 05:45:00|13628.1|13625.1|13625.7|13619.7|13628.5|13625.1|13623.3|13618.9|271
1601531400000|2020-10-01 05:50:00|13625.6|13619.6|13628.1|13625.1|13630.1|13625.4|13623.8|13619.2|269
1601531700000|2020-10-01 05:55:00|13629.6|13623.6|13623.8|13620.8|13629.6|13624.8|13623.4|13620|204
1601532000000|2020-10-01 06:00:00|13623.7|13620.7|13624.6|13621.6|13626.5|13622.3|13622.6|13618.5|340
1601532300000|2020-10-01 06:05:00|13624.5|13621.5|13619.8|13616.8|13625.1|13621.5|13619.4|13614.8|305
1601532600000|2020-10-01 06:10:00|13619.9|13616.9|13622.1|13619.1|13624|13619.6|13619.6|13615.7|140
1601532900000|2020-10-01 06:15:00|13622.2|13619.2|13621.2|13618.2|13623.7|13619.3|13619.2|13614.9|248
1601533200000|2020-10-01 06:20:00|13621.3|13618.3|13622.1|13619.1|13623.5|13619.2|13619.1|13614.7|195
1601533500000|2020-10-01 06:25:00|13622|13619|13621.1|13618.1|13624.5|13620.3|13620.8|13616.5|145
1601533800000|2020-10-01 06:30:00|13622.7|13616.7|13619.3|13616.3|13623.4|13618.8|13619.3|13614.9|186
1601534100000|2020-10-01 06:35:00|13619.5|13616.5|13622.8|13619.8|13625.3|13621.1|13619|13614.6|281
1601534400000|2020-10-01 06:40:00|13622.7|13619.7|13622.5|13619.5|13624.3|13620.1|13621.6|13617.5|207
1601534700000|2020-10-01 06:45:00|13622.3|13619.3|13622.8|13619.8|13624.2|13620.3|13620.8|13616.5|305
1601535000000|2020-10-01 06:50:00|13622.9|13619.9|13624.3|13621.3|13625.3|13622|13622.1|13617.6|290
1601535300000|2020-10-01 06:55:00|13624.2|13621.2|13622|13619|13624.4|13621.2|13619.4|13615.4|346
1601535600000|2020-10-01 07:00:00|13623.8|13617.8|13624.4|13621.4|13626.9|13622.3|13620|13615.6|382
1601535900000|2020-10-01 07:05:00|13624.3|13621.3|13626|13623|13630.5|13626.2|13623.4|13618.9|429
1601536200000|2020-10-01 07:10:00|13627.8|13621.8|13627.2|13624.2|13629.2|13624.7|13624.4|13618.4|425
1601536500000|2020-10-01 07:15:00|13627.3|13624.3|13625.4|13622.4|13629.8|13625.1|13625.1|13620.6|368
1601536800000|2020-10-01 07:20:00|13625.3|13622.3|13625.5|13622.5|13627.2|13622.9|13623.4|13618.9|419
1601537100000|2020-10-01 07:25:00|13625.4|13622.4|13630.5|13624.5|13631|13626.5|13625.1|13620.8|239
1601537400000|2020-10-01 07:30:00|13630.4|13624.4|13631.7|13628.7|13634|13630|13628.8|13624.4|406
1601537700000|2020-10-01 07:35:00|13631.8|13628.8|13635.7|13629.7|13636.8|13632.4|13630|13626.1|435
1601538000000|2020-10-01 07:40:00|13635.6|13629.6|13639.4|13633.4|13640.5|13636.2|13634.2|13629.4|514
1601538300000|2020-10-01 07:45:00|13637.8|13634.8|13631.7|13628.7|13639.5|13635.6|13630.1|13625.6|455
1601538600000|2020-10-01 07:50:00|13631.9|13628.9|13636.6|13633.6|13638.9|13634.6|13631.7|13627.3|368
1601538900000|2020-10-01 07:55:00|13636.5|13633.5|13632.4|13629.4|13637|13634|13632.2|13628.1|365
1601539200000|2020-10-01 08:00:00|13632.5|13629.5|13636.5|13633.5|13637.7|13634.7|13632.3|13628.9|417
1601539500000|2020-10-01 08:05:00|13636.4|13633.4|13634.2|13631.2|13636.6|13633.6|13631.1|13626.4|378
1601539800000|2020-10-01 08:10:00|13634.3|13631.3|13631|13628|13636.2|13632.1|13629.4|13625.1|355
1601540100000|2020-10-01 08:15:00|13630.9|13627.9|13628.6|13625.6|13632|13628.5|13628.5|13623.8|421
1601540400000|2020-10-01 08:20:00|13628.5|13625.5|13629.7|13623.7|13630.2|13625.9|13624.6|13620.9|332
1601540700000|2020-10-01 08:25:00|13629.6|13623.6|13629.4|13623.4|13630.5|13625.8|13625.7|13620.9|414
1601541000000|2020-10-01 08:30:00|13629.5|13623.5|13633.3|13630.3|13636.8|13632.1|13628.3|13623.4|438
1601541300000|2020-10-01 08:35:00|13633.4|13630.4|13637.7|13631.7|13638.6|13633.2|13632.5|13627.6|481
1601541600000|2020-10-01 08:40:00|13637.8|13631.8|13634.4|13631.4|13640.4|13635.7|13632.9|13628.5|444
1601541900000|2020-10-01 08:45:00|13634.5|13631.5|13635.3|13632.3|13637|13632.8|13633.2|13628.8|311
1601542200000|2020-10-01 08:50:00|13635.4|13632.4|13638.4|13635.4|13640.1|13635.7|13635.3|13631.2|419
1601542500000|2020-10-01 08:55:00|13638.3|13635.3|13640.7|13634.7|13640.9|13636.5|13638|13633.9|170
1601542800000|2020-10-01 09:00:00|13640.8|13634.8|13636.8|13633.8|13641|13636.6|13636.1|13632.1|317
1601543100000|2020-10-01 09:05:00|13636.9|13633.9|13634.6|13631.6|13638.8|13634.5|13634.1|13629.9|367
1601543400000|2020-10-01 09:10:00|13636.3|13630.3|13635.9|13632.9|13638.3|13634|13634.2|13630.3|365
1601543700000|2020-10-01 09:15:00|13636|13633|13635.3|13632.3|13636.7|13633.7|13634.1|13629.7|388
1601544000000|2020-10-01 09:20:00|13635.2|13632.2|13637.6|13634.6|13638.3|13634.7|13634.2|13630.5|328
1601544300000|2020-10-01 09:25:00|13637.5|13634.5|13635.5|13632.5|13638|13635|13634.9|13631.9|254
1601544600000|2020-10-01 09:30:00|13635.4|13632.4|13634.5|13631.5|13636.5|13633.5|13634.4|13631.4|293
1601544900000|2020-10-01 09:35:00|13634.6|13631.6|13633.6|13630.6|13635.1|13631.8|13631.7|13627.5|316
1601545200000|2020-10-01 09:40:00|13633.5|13630.5|13632.8|13629.8|13635.4|13631|13632.7|13628.3|302
1601545500000|2020-10-01 09:45:00|13632.9|13629.9|13632.8|13629.8|13635.2|13631|13630.9|13626.6|244
1601545800000|2020-10-01 09:50:00|13633|13630|13630.3|13627.3|13635.1|13631.2|13629.9|13626.9|260
1601546100000|2020-10-01 09:55:00|13630.4|13627.4|13629.2|13626.2|13630.5|13627.5|13628.5|13625.5|234
1601546400000|2020-10-01 10:00:00|13629|13626|13631|13628|13631.7|13628.7|13629|13625.4|268
1601546700000|2020-10-01 10:05:00|13630.9|13627.9|13632.2|13629.2|13633|13629.2|13630.7|13626.6|197
1601547000000|2020-10-01 10:10:00|13632.1|13629.1|13632.1|13629.1|13634|13629.6|13631.4|13626.9|233
1601547300000|2020-10-01 10:15:00|13632|13629|13632.6|13629.6|13635.6|13631.2|13631.5|13626.6|301
1601547600000|2020-10-01 10:20:00|13632.7|13629.7|13632.7|13629.7|13634.7|13630.3|13630.3|13625.7|301
1601547900000|2020-10-01 10:25:00|13632.8|13629.8|13634.3|13628.3|13634.7|13630.2|13630.3|13626|327
1601548200000|2020-10-01 10:30:00|13634.4|13628.4|13636.4|13630.4|13637|13632|13633.1|13628.3|314
1601548500000|2020-10-01 10:35:00|13636.5|13630.5|13635.3|13632.3|13637|13632.5|13634.6|13630.1|241
1601548800000|2020-10-01 10:40:00|13635.4|13632.4|13635.9|13629.9|13637.1|13632.7|13634.3|13629.6|322
1601549100000|2020-10-01 10:45:00|13636|13630|13637.1|13634.1|13639.1|13634.8|13634.4|13629.9|300
1601549400000|2020-10-01 10:50:00|13637.2|13634.2|13635.4|13632.4|13639.4|13634.6|13635|13630.3|418
1601549700000|2020-10-01 10:55:00|13636.9|13630.9|13634.5|13631.5|13637.1|13632.2|13632.6|13628.1|402
1601550000000|2020-10-01 11:00:00|13634.4|13631.4|13635.3|13632.3|13637.2|13633|13634.2|13630.4|259
1601550300000|2020-10-01 11:05:00|13635.4|13632.4|13630.5|13627.5|13637|13632.4|13629.4|13625.1|396
1601550600000|2020-10-01 11:10:00|13632|13626|13626.7|13623.7|13632|13628.1|13625.7|13622.3|299
1601550900000|2020-10-01 11:15:00|13626.6|13623.6|13628.1|13622.1|13630|13625.3|13622.9|13619.1|490
1601551200000|2020-10-01 11:20:00|13628.3|13622.3|13628|13625|13630.1|13626.3|13625|13620.6|478
1601551500000|2020-10-01 11:25:00|13628.1|13625.1|13625.7|13619.7|13629.1|13625.1|13623.6|13619|353
1601551800000|2020-10-01 11:30:00|13625.9|13619.9|13620|13617|13626.4|13622.2|13618.9|13615.9|343
1601552100000|2020-10-01 11:35:00|13619.9|13616.9|13622.2|13616.2|13623.1|13618.6|13617.1|13614.1|403
1601552400000|2020-10-01 11:40:00|13622.1|13616.1|13621.6|13615.6|13622.9|13618.4|13620.2|13615.5|290
1601552700000|2020-10-01 11:45:00|13621.5|13615.5|13619.2|13616.2|13621.5|13616.7|13617.3|13613.2|336
1601553000000|2020-10-01 11:50:00|13619.1|13616.1|13620.2|13614.2|13620.8|13616.2|13617.7|13613.2|335
1601553300000|2020-10-01 11:55:00|13620.3|13614.3|13617.7|13614.7|13620.4|13616|13616.8|13613.6|275
1601553600000|2020-10-01 12:00:00|13617.6|13614.6|13617.2|13614.2|13620.8|13616.7|13616.8|13613.7|295
1601553900000|2020-10-01 12:05:00|13617.3|13614.3|13623.9|13620.9|13624.7|13621|13617.2|13614.2|259
1601554200000|2020-10-01 12:10:00|13623.8|13620.8|13622|13619|13624.2|13621|13619.7|13615.3|234
1601554500000|2020-10-01 12:15:00|13621.9|13618.9|13622.6|13619.6|13623.9|13619.6|13620.6|13616.8|258
1601554800000|2020-10-01 12:20:00|13622.4|13619.4|13618.9|13615.9|13623.5|13620.5|13617.9|13614.9|367
1601555100000|2020-10-01 12:25:00|13619|13616|13620.5|13614.5|13621.7|13617.1|13618.1|13613.7|209
1601555400000|2020-10-01 12:30:00|13620.6|13614.6|13620.1|13617.1|13622.2|13617.8|13618.6|13613.8|342
1601555700000|2020-10-01 12:35:00|13620.3|13617.3|13622.3|13619.3|13622.7|13619.6|13619.1|13615.3|354
1601556000000|2020-10-01 12:40:00|13622.1|13619.1|13620.5|13617.5|13623.3|13619.2|13619|13614.9|319
1601556300000|2020-10-01 12:45:00|13620.4|13617.4|13621.4|13618.4|13623.1|13618.9|13620.1|13615.4|309
1601556600000|2020-10-01 12:50:00|13621.5|13618.5|13627.4|13624.4|13629|13624.6|13621|13617.1|360
1601556900000|2020-10-01 12:55:00|13627.5|13624.5|13630.4|13627.4|13631.2|13627.5|13625.8|13621.4|333
1601557200000|2020-10-01 13:00:00|13630.5|13627.5|13624.7|13621.7|13632.1|13627.8|13624.6|13619.8|389
1601557500000|2020-10-01 13:05:00|13624.8|13621.8|13632|13629|13636.2|13630.5|13624.8|13621.3|650
1601557800000|2020-10-01 13:10:00|13632.1|13629.1|13632|13626|13635.3|13630.8|13629.6|13625.1|502
1601558100000|2020-10-01 13:15:00|13632.1|13626.1|13634.3|13631.3|13636.1|13631.6|13630.9|13626|458
1601558400000|2020-10-01 13:20:00|13634.4|13631.4|13637|13634|13639.6|13635.2|13634|13629.4|380
1601558700000|2020-10-01 13:25:00|13638.4|13632.4|13635.5|13632.5|13639.5|13635|13635.3|13630.7|402
1601559000000|2020-10-01 13:30:00|13635.4|13632.4|13632.1|13626.1|13636.7|13632.7|13629.5|13625|464
1601559300000|2020-10-01 13:35:00|13631.7|13625.7|13629.3|13626.3|13633|13628.5|13628.1|13624.8|408
1601559600000|2020-10-01 13:40:00|13629.2|13626.2|13631.8|13625.8|13632.3|13627.4|13629|13624.6|209
1601559900000|2020-10-01 13:45:00|13631.7|13625.7|13634.1|13631.1|13639.7|13634.7|13631.6|13625.6|460
1601560200000|2020-10-01 13:50:00|13634|13631|13639.5|13636.5|13642.8|13638.4|13632.9|13628.6|449
1601560500000|2020-10-01 13:55:00|13639.4|13636.4|13639.6|13633.6|13639.8|13636.8|13636.6|13631.7|278
1601560800000|2020-10-01 14:00:00|13638.4|13632.4|13644.1|13638.1|13644.4|13639.9|13635.8|13630.2|523
1601561100000|2020-10-01 14:05:00|13644|13638|13647.3|13641.3|13650.2|13645.4|13643.3|13638|596
1601561400000|2020-10-01 14:10:00|13647.4|13641.4|13643.1|13637.1|13651.5|13646.7|13640.8|13634.8|495
1601561700000|2020-10-01 14:15:00|13643.2|13637.2|13643.7|13637.7|13646.2|13641.7|13639.4|13634.7|547
1601562000000|2020-10-01 14:20:00|13643.6|13637.6|13645.2|13639.2|13647.6|13642.7|13642.1|13637.5|511
1601562300000|2020-10-01 14:25:00|13645.5|13639.5|13649.6|13643.6|13652|13646.8|13645.5|13639.5|589
1601562600000|2020-10-01 14:30:00|13649.7|13643.7|13641|13635|13650.1|13645.3|13638.7|13634.9|568
1601562900000|2020-10-01 14:35:00|13641.1|13635.1|13639.3|13636.3|13642.4|13637.9|13636.9|13632.5|409
1601563200000|2020-10-01 14:40:00|13639.4|13636.4|13639.1|13636.1|13642.5|13638.2|13636.7|13632.4|497
1601563500000|2020-10-01 14:45:00|13639.2|13636.2|13638|13635|13642.1|13638.4|13637.6|13633.7|337
1601563800000|2020-10-01 14:50:00|13638.1|13635.1|13635.6|13632.6|13640.5|13636.1|13634.7|13631.4|388
1601564100000|2020-10-01 14:55:00|13635.7|13632.7|13646.7|13640.7|13647.8|13643.3|13635.7|13631.4|595
1601564400000|2020-10-01 15:00:00|13645.2|13642.2|13636|13630|13645.2|13642.2|13634.6|13629.2|436
1601564700000|2020-10-01 15:05:00|13636.1|13630.1|13638.3|13632.3|13639|13633|13632.8|13628.4|461
1601565000000|2020-10-01 15:10:00|13638.4|13632.4|13633.9|13630.9|13639.4|13633.4|13633.9|13629.5|350
1601565300000|2020-10-01 15:15:00|13634|13631|13635|13629|13636.6|13632.1|13632|13627.5|277
1601565600000|2020-10-01 15:20:00|13635.1|13629.1|13632.1|13629.1|13636.3|13631.7|13631.8|13628.3|285
1601565900000|2020-10-01 15:25:00|13632|13629|13633.8|13627.8|13634.6|13630.5|13631.6|13627.8|320
1601566200000|2020-10-01 15:30:00|13632.3|13629.3|13628.9|13625.9|13634.7|13630.4|13628.8|13625.8|393
1601566500000|2020-10-01 15:35:00|13628.8|13625.8|13632.7|13626.7|13632.8|13628|13628.7|13624.4|386
1601566800000|2020-10-01 15:40:00|13631.2|13628.2|13632.2|13626.2|13633.7|13629.5|13630.7|13625.9|420
1601567100000|2020-10-01 15:45:00|13632|13626|13631.9|13625.9|13632.3|13627.6|13629.3|13625|420
1601567400000|2020-10-01 15:50:00|13631.8|13625.8|13628.9|13625.9|13633.2|13628.8|13628.9|13625|361
1601567700000|2020-10-01 15:55:00|13629|13626|13629.1|13626.1|13632.7|13628.2|13628.7|13624.7|376
1601568000000|2020-10-01 16:00:00|13629.2|13626.2|13639|13633|13640.9|13635.4|13628.7|13624.3|406
1601568300000|2020-10-01 16:05:00|13639.1|13633.1|13637.1|13634.1|13639.8|13635.4|13635.8|13631.6|538
1601568600000|2020-10-01 16:10:00|13638.5|13632.5|13634.4|13631.4|13639|13634.5|13633.9|13629.5|546
1601568900000|2020-10-01 16:15:00|13634.3|13631.3|13637.3|13634.3|13641.1|13635.9|13634.3|13630|453
1601569200000|2020-10-01 16:20:00|13638.8|13632.8|13636|13630|13639.1|13634.2|13633.7|13628.4|440
1601569500000|2020-10-01 16:25:00|13636.1|13630.1|13629.2|13626.2|13636.2|13631.3|13629.1|13624.7|543
1601569800000|2020-10-01 16:30:00|13629.3|13626.3|13633.8|13627.8|13634|13629.4|13627.7|13623.4|426
1601570100000|2020-10-01 16:35:00|13633.9|13627.9|13632.2|13626.2|13635|13629.9|13630.6|13626|394
1601570400000|2020-10-01 16:40:00|13632.1|13626.1|13632.2|13626.2|13632.8|13628.3|13629.3|13624.5|267
1601570700000|2020-10-01 16:45:00|13632.1|13626.1|13632.6|13626.6|13633.4|13628.5|13630.2|13625.8|324
1601571000000|2020-10-01 16:50:00|13632.3|13626.3|13631.2|13628.2|13633|13628.4|13630.4|13626|216
1601571300000|2020-10-01 16:55:00|13631|13628|13631.5|13628.5|13635.2|13630.8|13631|13627|293
1601571600000|2020-10-01 17:00:00|13631.6|13628.6|13631.9|13628.9|13635.1|13630.7|13631.5|13627.1|274
1601571900000|2020-10-01 17:05:00|13631.8|13628.8|13630.1|13627.1|13633.7|13629.1|13629.8|13625.2|244
1601572200000|2020-10-01 17:10:00|13630|13627|13632.9|13626.9|13633|13628.5|13628.3|13624|185
1601572500000|2020-10-01 17:15:00|13632.8|13626.8|13630.8|13627.8|13633.3|13628.6|13630.7|13626|301
1601572800000|2020-10-01 17:20:00|13631|13628|13629.6|13626.6|13632.4|13628|13629|13624.7|220
1601573100000|2020-10-01 17:25:00|13629.5|13626.5|13630.3|13627.3|13631.9|13627.7|13629.5|13624.8|270
1601573400000|2020-10-01 17:30:00|13630.1|13627.1|13631.5|13625.5|13632.3|13627.9|13629|13624.5|281
1601573700000|2020-10-01 17:35:00|13630|13627|13630.2|13627.2|13632|13627.4|13629.6|13624.9|250
1601574000000|2020-10-01 17:40:00|13630.1|13627.1|13631.5|13625.5|13632|13627.9|13630|13625.3|256
1601574300000|2020-10-01 17:45:00|13631.4|13625.4|13631.6|13625.6|13631.8|13627.2|13629.8|13624.9|151
1601574600000|2020-10-01 17:50:00|13631.5|13625.5|13630.7|13627.7|13632.4|13628.1|13630.1|13625.5|136
1601574900000|2020-10-01 17:55:00|13630.8|13627.8|13634.9|13628.9|13636|13630|13630.2|13625.8|193
1601575200000|2020-10-01 18:00:00|13633.3|13630.3|13639.1|13633.1|13640.2|13635.5|13631.8|13625.8|724
1601575500000|2020-10-01 18:05:00|13638.6|13632.6|13639.7|13633.7|13640.6|13636.1|13638|13632.1|742
1601575800000|2020-10-01 18:10:00|13639.9|13633.9|13637.2|13631.2|13640.9|13636.1|13634.9|13630.3|530
1601576100000|2020-10-01 18:15:00|13637.3|13631.3|13635.1|13632.1|13639|13633.6|13634.7|13630.2|568
1601576400000|2020-10-01 18:20:00|13635.2|13632.2|13636.8|13630.8|13637.5|13632.8|13633.7|13628.5|511
1601576700000|2020-10-01 18:25:00|13637.1|13631.1|13631.4|13628.4|13638.6|13634.1|13631.1|13626.3|500
1601577000000|2020-10-01 18:30:00|13631.5|13628.5|13633.5|13627.5|13634.2|13629.5|13630.9|13625.8|374
1601577300000|2020-10-01 18:35:00|13631.9|13628.9|13630.1|13627.1|13634.3|13629.7|13629.3|13624.9|268
1601577600000|2020-10-01 18:40:00|13630.2|13627.2|13630.7|13627.7|13633.9|13629.4|13630.1|13625.9|279
1601577900000|2020-10-01 18:45:00|13631.1|13628.1|13630|13624|13632.4|13628.1|13628.2|13623.6|289
1601578200000|2020-10-01 18:50:00|13630.1|13624.1|13629.6|13626.6|13631.1|13626.8|13627.3|13623.1|396
1601578500000|2020-10-01 18:55:00|13629.7|13626.7|13629|13623|13632|13627.3|13627.4|13622.8|514
1601578800000|2020-10-01 19:00:00|13629.2|13623.2|13629.3|13623.3|13631.8|13627.4|13627.1|13622.5|566
1601579100000|2020-10-01 19:05:00|13629.2|13623.2|13630|13624|13630.9|13626|13627.5|13622.5|363
1601579400000|2020-10-01 19:10:00|13629.9|13623.9|13629.1|13623.1|13630.7|13626|13626.8|13622.4|350
1601579700000|2020-10-01 19:15:00|13627.5|13624.5|13628.7|13625.7|13630.6|13626|13627.5|13623|266
1601580000000|2020-10-01 19:20:00|13628.8|13625.8|13630.8|13624.8|13631.1|13626.5|13628.2|13623.5|283
1601580300000|2020-10-01 19:25:00|13630.9|13624.9|13628.9|13625.9|13631.1|13626.4|13627.9|13623.3|226
1601580600000|2020-10-01 19:30:00|13629.1|13626.1|13628.5|13625.5|13630.8|13626.1|13628.5|13623.8|216
1601580900000|2020-10-01 19:35:00|13628.6|13625.6|13629.5|13623.5|13631.7|13627.2|13627.9|13623.1|413
1601581200000|2020-10-01 19:40:00|13629.6|13623.6|13630.9|13624.9|13631.6|13627.1|13628|13623.1|449
1601581500000|2020-10-01 19:45:00|13631|13625|13630.1|13624.1|13631.5|13626.9|13628.7|13624|365
1601581800000|2020-10-01 19:50:00|13629.8|13623.8|13630.3|13624.3|13630.6|13625.9|13627|13622.5|269
1601582100000|2020-10-01 19:55:00|13630.5|13624.5|13628.9|13622.9|13630.8|13625.5|13626.9|13622.5|333
1601582400000|2020-10-01 20:00:00|13629|13623|13629.2|13623.2|13629.6|13625.1|13627.1|13622.8|114
1601582700000|2020-10-01 20:05:00|13629.4|13623.4|13629|13623|13629.4|13624.9|13627.6|13622.9|93
1601583000000|2020-10-01 20:10:00|13628.9|13622.9|13629|13623|13629.4|13624.9|13627.5|13622.9|99
1601583300000|2020-10-01 20:15:00|13629.1|13623.1|13629|13623|13629.3|13624.7|13627.4|13622.8|110
1601583600000|2020-10-01 20:20:00|13629.1|13623.1|13629.2|13623.2|13629.2|13624.6|13627.4|13622.7|74
1601583900000|2020-10-01 20:25:00|13629.1|13623.1|13629.2|13623.2|13629.3|13624.4|13627.4|13622.7|120
1601584200000|2020-10-01 20:30:00|13629.3|13623.3|13628.9|13622.9|13629.6|13623.6|13628.8|13622.8|87
1601584500000|2020-10-01 20:35:00|13629|13623|13629.2|13623.2|13629.4|13623.4|13628.7|13622.7|121
1601584800000|2020-10-01 20:40:00|13629.3|13623.3|13629.4|13623.4|13629.5|13623.5|13628.9|13622.9|107
1601585100000|2020-10-01 20:45:00|13629.3|13623.3|13630|13624|13630.1|13624.1|13628.5|13622.5|178
1601585400000|2020-10-01 20:50:00|13629.9|13623.9|13629.4|13623.4|13630.2|13624.2|13629.1|13623.1|169
1601585700000|2020-10-01 20:55:00|13629.5|13623.5|13639.5|13623.5|13640.1|13624.3|13628.7|13622|217
1601586000000|2020-10-01 21:00:00|13639.1|13623.1|13642.7|13626.7|13644.2|13628.2|13638.8|13622.8|31
1601586300000|2020-10-01 21:05:00|13643.7|13627.7|13642.9|13626.9|13644.2|13630.5|13639.4|13624.2|71
1601586600000|2020-10-01 21:10:00|13641.6|13625.6|13641.3|13625.3|13644.1|13630.5|13640.7|13625.1|95
1601586900000|2020-10-01 21:15:00|13641.7|13625.7|13642.3|13628.2|13644.7|13630.5|13640.6|13624.9|73
1601587200000|2020-10-01 21:20:00|13643.2|13627.2|13640.6|13630.5|13644|13630.5|13640.6|13625.4|82
1601587500000|2020-10-01 21:25:00|13642.9|13626.9|13644.2|13628.2|13644.2|13630.5|13640.2|13624.2|103
1601587800000|2020-10-01 21:30:00|13642.4|13626.4|13641.6|13625.6|13643.4|13630.5|13640.6|13624.6|136
1601588100000|2020-10-01 21:35:00|13641.5|13625.5|13642.5|13626.5|13644|13630.5|13640.2|13624.2|102
1601588400000|2020-10-01 21:40:00|13641.4|13625.4|13640.5|13624.5|13642.6|13630.5|13640|13624|121
1601588700000|2020-10-01 21:45:00|13639.9|13623.9|13639.2|13625.5|13642.3|13629.9|13638.7|13622.7|128
1601589000000|2020-10-01 21:50:00|13640.3|13623.9|13639.9|13623.9|13642.4|13629.9|13638.6|13622.6|103
1601589300000|2020-10-01 21:55:00|13640.2|13624.2|13639.7|13625.8|13641.1|13629.9|13638.3|13622.3|150
1601589600000|2020-10-01 22:00:00|13639.8|13625.7|13632.4|13624|13640|13626.9|13631|13621.2|379
1601589900000|2020-10-01 22:05:00|13633.2|13624.4|13631.4|13624.9|13634.2|13625.3|13631|13623.6|249
1601590200000|2020-10-01 22:10:00|13631.5|13624.7|13632.2|13625|13633.5|13626.8|13630.9|13624.2|245
1601590500000|2020-10-01 22:15:00|13632|13625.4|13631.4|13625.4|13632.9|13625.5|13630.8|13624.5|155
1601590800000|2020-10-01 22:20:00|13631.3|13625.3|13631.2|13625.2|13632.7|13625.5|13630.8|13624.8|121
1601591100000|2020-10-01 22:25:00|13631.3|13625.3|13632|13626|13632.4|13626.2|13630.7|13624.7|119
1601591400000|2020-10-01 22:30:00|13632.1|13626.1|13633.1|13627.1|13633.3|13627.3|13630.9|13624.9|155
1601591700000|2020-10-01 22:35:00|13633.2|13627.2|13632.7|13626.7|13635.8|13629.8|13631.5|13625.5|341
1601592000000|2020-10-01 22:40:00|13632.8|13626.8|13631.5|13625.5|13634|13628|13630|13624|245
1601592300000|2020-10-01 22:45:00|13631.6|13625.6|13631.2|13625.2|13634.3|13628.3|13631.1|13625.1|129
1601592600000|2020-10-01 22:50:00|13631.1|13625.1|13631.8|13625.8|13632|13626|13631.1|13625.1|123
1601592900000|2020-10-01 22:55:00|13631.7|13625.7|13632.1|13626.1|13633.4|13627.4|13631.3|13625.3|132
1601593200000|2020-10-01 23:00:00|13632.2|13626.2|13635.9|13629.9|13635.9|13629.9|13631.9|13625.9|242
1601593500000|2020-10-01 23:05:00|13635.7|13629.7|13634.4|13628.4|13635.8|13630.9|13633.9|13628|252
1601593800000|2020-10-01 23:10:00|13634.5|13628.5|13634.9|13628.9|13636.8|13631.6|13634.4|13628.5|169
1601594100000|2020-10-01 23:15:00|13634.8|13628.8|13633|13630|13635.2|13630.3|13632.8|13628.2|68
1601594400000|2020-10-01 23:20:00|13634.5|13628.5|13633.4|13630.4|13635|13630.6|13632.8|13628.2|139
1601594700000|2020-10-01 23:25:00|13633.2|13630.2|13635.1|13629.1|13636.3|13630.6|13633.2|13628.5|147
1601595000000|2020-10-01 23:30:00|13635|13629|13635.7|13629.7|13636.1|13630.1|13634.2|13628.2|202
1601595300000|2020-10-01 23:35:00|13635.6|13629.6|13634.9|13631.9|13636.3|13631.9|13634.3|13629.3|273
1601595600000|2020-10-01 23:40:00|13634.8|13631.8|13636.3|13630.3|13636.8|13631.9|13634.3|13629.8|178
1601595900000|2020-10-01 23:45:00|13636.4|13630.4|13636.8|13630.8|13637.1|13631.1|13635.9|13629.9|126
1601596200000|2020-10-01 23:50:00|13636.7|13630.7|13633.6|13630.6|13637.4|13631.4|13633.2|13628.8|210
1601596500000|2020-10-01 23:55:00|13633.5|13630.5|13635|13629|13635.1|13630.7|13633.2|13628.3|108
1601510400000|2020-10-01 00:00:00|13654.3|13648.3|13656.7|13650.7|13658.2|13653.1|13652.5|13647.5|253
1601510700000|2020-10-01 00:05:00|13656.8|13650.8|13652.7|13646.7|13656.8|13651.7|13651.2|13646.6|260
1601511000000|2020-10-01 00:10:00|13652.6|13646.6|13648.4|13645.4|13652.7|13647.2|13647.8|13643.3|271
1601511300000|2020-10-01 00:15:00|13648.5|13645.5|13653.1|13647.1|13653.8|13648.3|13647.8|13643.3|248
1601511600000|2020-10-01 00:20:00|13653.2|13647.2|13652.7|13649.7|13654.6|13650.1|13651.1|13646.7|215
1601511900000|2020-10-01 00:25:00|13652.8|13649.8|13652|13646|13654.4|13649.9|13651.3|13645.3|155
1601512200000|2020-10-01 00:30:00|13651.9|13645.9|13653|13650|13655.1|13650.5|13650.3|13645.6|238
1601512500000|2020-10-01 00:35:00|13653.1|13650.1|13654|13651|13655.2|13651|13652.7|13648.4|183
1601512800000|2020-10-01 00:40:00|13653.9|13650.9|13653.7|13650.7|13655.5|13651|13653.1|13648.6|192
1601513100000|2020-10-01 00:45:00|13653.6|13650.6|13653.7|13650.7|13655.6|13651|13653.5|13649|199
1601513400000|2020-10-01 00:50:00|13653.8|13650.8|13654.4|13648.4|13655.4|13650.9|13652.2|13647.7|266
1601513700000|2020-10-01 00:55:00|13654.5|13648.5|13655.9|13652.9|13657.6|13653.1|13652|13647.6|264
1601514000000|2020-10-01 01:00:00|13655.7|13652.7|13656.5|13650.5|13657.4|13652.9|13653.4|13649.3|247
1601514300000|2020-10-01 01:05:00|13656.6|13650.6|13654.4|13651.4|13657.1|13652.7|13654.3|13649.9|166
1601514600000|2020-10-01 01:10:00|13654.5|13651.5|13646.6|13640.6|13655.5|13651.5|13646.1|13640.6|367
1601514900000|2020-10-01 01:15:00|13646.5|13640.5|13648.6|13642.6|13649.1|13644.2|13645.4|13639.4|230
1601515200000|2020-10-01 01:20:00|13648.4|13642.4|13647.5|13641.5|13649.2|13644.8|13646|13641.5|268
1601515500000|2020-10-01 01:25:00|13647.6|13641.6|13643.7|13640.7|13650.5|13646|13643.5|13639|277
1601515800000|2020-10-01 01:30:00|13643.6|13640.6|13640.1|13634.1|13645.2|13640.6|13638.4|13634|285
1601516100000|2020-10-01 01:35:00|13640.2|13634.2|13639|13633|13643|13638.5|13636.9|13632.4|302
1601516400000|2020-10-01 01:40:00|13638.9|13632.9|13632.7|13626.7|13639|13633|13632.6|13626.7|373
1601516700000|2020-10-01 01:45:00|13632.4|13626.4|13639.4|13633.4|13639.8|13633.8|13632.3|13626.3|313
1601517000000|2020-10-01 01:50:00|13639.5|13633.5|13639.7|13633.7|13643.4|13637.9|13639|13633.5|305
1601517300000|2020-10-01 01:55:00|13639.8|13633.8|13637.9|13634.9|13639.8|13635.4|13635.5|13630.5|342
1601517600000|2020-10-01 02:00:00|13637.8|13634.8|13636.4|13633.4|13639|13634.8|13635.5|13631.1|311
1601517900000|2020-10-01 02:05:00|13636.3|13633.3|13637.4|13631.4|13638.2|13633.7|13634.7|13629.8|245
1601518200000|2020-10-01 02:10:00|13637.5|13631.5|13637.5|13634.5|13639.3|13634.7|13634.8|13630.3|223
1601518500000|2020-10-01 02:15:00|13637.4|13634.4|13643.1|13637.1|13643.2|13638.6|13637.4|13633.3|230
1601518800000|2020-10-01 02:20:00|13643.2|13637.2|13642|13636|13644.6|13639.8|13639.8|13635.5|160
1601519100000|2020-10-01 02:25:00|13641.9|13635.9|13638.2|13635.2|13642.1|13637.2|13638.1|13633.5|176
1601519400000|2020-10-01 02:30:00|13638.3|13635.3|13637.8|13634.8|13640.1|13636.4|13637.8|13633.6|155
1601519700000|2020-10-01 02:35:00|13637.5|13634.5|13638.7|13632.7|13639.2|13634.9|13636.2|13631.4|236
1601520000000|2020-10-01 02:40:00|13638.6|13632.6|13638.4|13632.4|13639.1|13634.4|13636.3|13631.5|166
1601520300000|2020-10-01 02:45:00|13638.3|13632.3|13636.7|13633.7|13638.3|13634|13636.3|13632|97
1601520600000|2020-10-01 02:50:00|13636.6|13633.6|13635.8|13632.8|13638.5|13634.2|13635.6|13632.2|130
1601520900000|2020-10-01 02:55:00|13635.7|13632.7|13635.9|13632.9|13638.8|13634.3|13635.3|13631|135
1601521200000|2020-10-01 03:00:00|13635.7|13632.7|13633.8|13630.8|13637.3|13632.8|13633.5|13629.1|217
1601521500000|2020-10-01 03:05:00|13633.9|13630.9|13632.7|13629.7|13635.1|13631.1|13632.6|13628.8|147
1601521800000|2020-10-01 03:10:00|13632.8|13629.8|13633.4|13630.4|13635.4|13630.9|13632.7|13629.2|113
1601522100000|2020-10-01 03:15:00|13633.5|13630.5|13634|13631|13635.6|13631|13632|13627.5|146
1601522400000|2020-10-01 03:20:00|13634.1|13631.1|13636.8|13630.8|13637.7|13633.4|13633.9|13630.3|168
1601522700000|2020-10-01 03:25:00|13636.9|13630.9|13637.4|13634.4|13637.6|13634.6|13635.3|13630.6|147
1601523000000|2020-10-01 03:30:00|13637.3|13634.3|13636.2|13633.2|13639.4|13634.9|13636.1|13631.8|135
1601523300000|2020-10-01 03:35:00|13636.3|13633.3|13635.7|13632.7|13637.4|13633.3|13635.4|13631.1|127
1601523600000|2020-10-01 03:40:00|13635.6|13632.6|13635.9|13632.9|13637.5|13633.8|13635.6|13631.1|120
1601523900000|2020-10-01 03:45:00|13636|13633|13636.3|13633.3|13638.3|13634|13636|13632|153
1601524200000|2020-10-01 03:50:00|13636.4|13633.4|13637.4|13631.4|13640.1|13635.2|13635.7|13631.2|194
1601524500000|2020-10-01 03:55:00|13637.5|13631.5|13635.2|13632.2|13638.4|13634|13635.1|13630.6|221
1601524800000|2020-10-01 04:00:00|13635.1|13632.1|13635.8|13632.8|13637.8|13633|13635.1|13630.9|173
1601525100000|2020-10-01 04:05:00|13635.9|13632.9|13635.8|13632.8|13637.7|13633.2|13635.5|13631|160
1601525400000|2020-10-01 04:10:00|13635.9|13632.9|13636|13633|13638.2|13633.7|13635.8|13631.5|157
1601525700000|2020-10-01 04:15:00|13636.1|13633.1|13637.3|13631.3|13637.5|13633.1|13635|13630.6|193
1601526000000|2020-10-01 04:20:00|13637.4|13631.4|13635.7|13632.7|13638.8|13634.2|13635.7|13631.3|206
1601526300000|2020-10-01 04:25:00|13635.6|13632.6|13637.2|13631.2|13637.3|13633.4|13635.5|13631.1|158
1601526600000|2020-10-01 04:30:00|13637.3|13631.3|13634.2|13631.2|13637.4|13632.9|13633.3|13629.4|206
1601526900000|2020-10-01 04:35:00|13635.7|13629.7|13633.3|13630.3|13636|13631.7|13633.2|13628.7|256
1601527200000|2020-10-01 04:40:00|13633.4|13630.4|13633.3|13630.3|13635.5|13631.1|13632.9|13629.1|250
1601527500000|2020-10-01 04:45:00|13633.1|13630.1|13632.6|13629.6|13633.8|13630.8|13632.1|13627.7|203
1601527800000|2020-10-01 04:50:00|13632.5|13629.5|13630.8|13627.8|13633|13630|13629.9|13626.5|187
1601528100000|2020-10-01 04:55:00|13630.7|13627.7|13632.9|13626.9|13633|13628.6|13630|13626.1|257
1601528400000|2020-10-01 05:00:00|13633|13627|13631.7|13628.7|13634.4|13629.4|13630.3|13626.4|335
1601528700000|2020-10-01 05:05:00|13631.6|13628.6|13630.9|13627.9|13633.9|13629.3|13630.4|13626.2|198
1601529000000|2020-10-01 05:10:00|13630.7|13627.7|13631|13628|13634.4|13629.8|13629|13624.5|298
1601529300000|2020-10-01 05:15:00|13632.5|13626.5|13631.7|13625.7|13633.3|13629.2|13630.3|13625.4|342
1601529600000|2020-10-01 05:20:00|13631.6|13625.6|13630.9|13624.9|13632|13627.3|13629.1|13624.5|286
1601529900000|2020-10-01 05:25:00|13629.2|13626.2|13629.4|13626.4|13631.6|13626.9|13628.9|13624.5|229
1601530200000|2020-10-01 05:30:00|13629.3|13626.3|13629.9|13626.9|13631.4|13627|13628.9|13624.4|184
1601530500000|2020-10-01 05:35:00|13630|13627|13629.3|13626.3|13631.3|13627.1|13628.6|13624.2|183
1601530800000|2020-10-01 05:40:00|13629.2|13626.2|13628|13625|13631.2|13627.6|13627.9|13624.3|283
1601531100000|2020-10-01 05:45:00|13628.1|13625.1|13625.7|13619.7|13628.5|13625.1|13623.3|13618.9|271
1601531400000|2020-10-01 05:50:00|13625.6|13619.6|13628.1|13625.1|13630.1|13625.4|13623.8|13619.2|269
1601531700000|2020-10-01 05:55:00|13629.6|13623.6|13623.8|13620.8|13629.6|13624.8|13623.4|13620|204
1601532000000|2020-10-01 06:00:00|13623.7|13620.7|13624.6|13621.6|13626.5|13622.3|13622.6|13618.5|340
1601532300000|2020-10-01 06:05:00|13624.5|13621.5|13619.8|13616.8|13625.1|13621.5|13619.4|13614.8|305
1601532600000|2020-10-01 06:10:00|13619.9|13616.9|13622.1|13619.1|13624|13619.6|13619.6|13615.7|140
1601532900000|2020-10-01 06:15:00|13622.2|13619.2|13621.2|13618.2|13623.7|13619.3|13619.2|13614.9|248
1601533200000|2020-10-01 06:20:00|13621.3|13618.3|13622.1|13619.1|13623.5|13619.2|13619.1|13614.7|195
1601533500000|2020-10-01 06:25:00|13622|13619|13621.1|13618.1|13624.5|13620.3|13620.8|13616.5|145
1601533800000|2020-10-01 06:30:00|13622.7|13616.7|13619.3|13616.3|13623.4|13618.8|13619.3|13614.9|186
1601534100000|2020-10-01 06:35:00|13619.5|13616.5|13622.8|13619.8|13625.3|13621.1|13619|13614.6|281
1601534400000|2020-10-01 06:40:00|13622.7|13619.7|13622.5|13619.5|13624.3|13620.1|13621.6|13617.5|207
1601534700000|2020-10-01 06:45:00|13622.3|13619.3|13622.8|13619.8|13624.2|13620.3|13620.8|13616.5|305
1601535000000|2020-10-01 06:50:00|13622.9|13619.9|13624.3|13621.3|13625.3|13622|13622.1|13617.6|290
1601535300000|2020-10-01 06:55:00|13624.2|13621.2|13622|13619|13624.4|13621.2|13619.4|13615.4|346
1601535600000|2020-10-01 07:00:00|13623.8|13617.8|13624.4|13621.4|13626.9|13622.3|13620|13615.6|382
1601535900000|2020-10-01 07:05:00|13624.3|13621.3|13626|13623|13630.5|13626.2|13623.4|13618.9|429
1601536200000|2020-10-01 07:10:00|13627.8|13621.8|13627.2|13624.2|13629.2|13624.7|13624.4|13618.4|425
1601536500000|2020-10-01 07:15:00|13627.3|13624.3|13625.4|13622.4|13629.8|13625.1|13625.1|13620.6|368
1601536800000|2020-10-01 07:20:00|13625.3|13622.3|13625.5|13622.5|13627.2|13622.9|13623.4|13618.9|419
1601537100000|2020-10-01 07:25:00|13625.4|13622.4|13630.5|13624.5|13631|13626.5|13625.1|13620.8|239
1601537400000|2020-10-01 07:30:00|13630.4|13624.4|13631.7|13628.7|13634|13630|13628.8|13624.4|406
1601537700000|2020-10-01 07:35:00|13631.8|13628.8|13635.7|13629.7|13636.8|13632.4|13630|13626.1|435
1601538000000|2020-10-01 07:40:00|13635.6|13629.6|13639.4|13633.4|13640.5|13636.2|13634.2|13629.4|514
1601538300000|2020-10-01 07:45:00|13637.8|13634.8|13631.7|13628.7|13639.5|13635.6|13630.1|13625.6|455
1601538600000|2020-10-01 07:50:00|13631.9|13628.9|13636.6|13633.6|13638.9|13634.6|13631.7|13627.3|368
1601538900000|2020-10-01 07:55:00|13636.5|13633.5|13632.4|13629.4|13637|13634|13632.2|13628.1|365
1601539200000|2020-10-01 08:00:00|13632.5|13629.5|13636.5|13633.5|13637.7|13634.7|13632.3|13628.9|417
1601539500000|2020-10-01 08:05:00|13636.4|13633.4|13634.2|13631.2|13636.6|13633.6|13631.1|13626.4|378
1601539800000|2020-10-01 08:10:00|13634.3|13631.3|13631|13628|13636.2|13632.1|13629.4|13625.1|355
1601540100000|2020-10-01 08:15:00|13630.9|13627.9|13628.6|13625.6|13632|13628.5|13628.5|13623.8|421
1601540400000|2020-10-01 08:20:00|13628.5|13625.5|13629.7|13623.7|13630.2|13625.9|13624.6|13620.9|332
1601540700000|2020-10-01 08:25:00|13629.6|13623.6|13629.4|13623.4|13630.5|13625.8|13625.7|13620.9|414
1601541000000|2020-10-01 08:30:00|13629.5|13623.5|13633.3|13630.3|13636.8|13632.1|13628.3|13623.4|438
1601541300000|2020-10-01 08:35:00|13633.4|13630.4|13637.7|13631.7|13638.6|13633.2|13632.5|13627.6|481
1601541600000|2020-10-01 08:40:00|13637.8|13631.8|13634.4|13631.4|13640.4|13635.7|13632.9|13628.5|444
1601541900000|2020-10-01 08:45:00|13634.5|13631.5|13635.3|13632.3|13637|13632.8|13633.2|13628.8|311
1601542200000|2020-10-01 08:50:00|13635.4|13632.4|13638.4|13635.4|13640.1|13635.7|13635.3|13631.2|419
1601542500000|2020-10-01 08:55:00|13638.3|13635.3|13640.7|13634.7|13640.9|13636.5|13638|13633.9|170
1601542800000|2020-10-01 09:00:00|13640.8|13634.8|13636.8|13633.8|13641|13636.6|13636.1|13632.1|317
1601543100000|2020-10-01 09:05:00|13636.9|13633.9|13634.6|13631.6|13638.8|13634.5|13634.1|13629.9|367
1601543400000|2020-10-01 09:10:00|13636.3|13630.3|13635.9|13632.9|13638.3|13634|13634.2|13630.3|365
1601543700000|2020-10-01 09:15:00|13636|13633|13635.3|13632.3|13636.7|13633.7|13634.1|13629.7|388
1601544000000|2020-10-01 09:20:00|13635.2|13632.2|13637.6|13634.6|13638.3|13634.7|13634.2|13630.5|328
1601544300000|2020-10-01 09:25:00|13637.5|13634.5|13635.5|13632.5|13638|13635|13634.9|13631.9|254
1601544600000|2020-10-01 09:30:00|13635.4|13632.4|13634.5|13631.5|13636.5|13633.5|13634.4|13631.4|293
1601544900000|2020-10-01 09:35:00|13634.6|13631.6|13633.6|13630.6|13635.1|13631.8|13631.7|13627.5|316
1601545200000|2020-10-01 09:40:00|13633.5|13630.5|13632.8|13629.8|13635.4|13631|13632.7|13628.3|302
1601545500000|2020-10-01 09:45:00|13632.9|13629.9|13632.8|13629.8|13635.2|13631|13630.9|13626.6|244
1601545800000|2020-10-01 09:50:00|13633|13630|13630.3|13627.3|13635.1|13631.2|13629.9|13626.9|260
1601546100000|2020-10-01 09:55:00|13630.4|13627.4|13629.2|13626.2|13630.5|13627.5|13628.5|13625.5|234
1601546400000|2020-10-01 10:00:00|13629|13626|13631|13628|13631.7|13628.7|13629|13625.4|268
1601546700000|2020-10-01 10:05:00|13630.9|13627.9|13632.2|13629.2|13633|13629.2|13630.7|13626.6|197
1601547000000|2020-10-01 10:10:00|13632.1|13629.1|13632.1|13629.1|13634|13629.6|13631.4|13626.9|233
1601547300000|2020-10-01 10:15:00|13632|13629|13632.6|13629.6|13635.6|13631.2|13631.5|13626.6|301
1601547600000|2020-10-01 10:20:00|13632.7|13629.7|13632.7|13629.7|13634.7|13630.3|13630.3|13625.7|301
1601547900000|2020-10-01 10:25:00|13632.8|13629.8|13634.3|13628.3|13634.7|13630.2|13630.3|13626|327
1601548200000|2020-10-01 10:30:00|13634.4|13628.4|13636.4|13630.4|13637|13632|13633.1|13628.3|314
1601548500000|2020-10-01 10:35:00|13636.5|13630.5|13635.3|13632.3|13637|13632.5|13634.6|13630.1|241
1601548800000|2020-10-01 10:40:00|13635.4|13632.4|13635.9|13629.9|13637.1|13632.7|13634.3|13629.6|322
1601549100000|2020-10-01 10:45:00|13636|13630|13637.1|13634.1|13639.1|13634.8|13634.4|13629.9|300
1601549400000|2020-10-01 10:50:00|13637.2|13634.2|13635.4|13632.4|13639.4|13634.6|13635|13630.3|418
1601549700000|2020-10-01 10:55:00|13636.9|13630.9|13634.5|13631.5|13637.1|13632.2|13632.6|13628.1|402
1601550000000|2020-10-01 11:00:00|13634.4|13631.4|13635.3|13632.3|13637.2|13633|13634.2|13630.4|259
1601550300000|2020-10-01 11:05:00|13635.4|13632.4|13630.5|13627.5|13637|13632.4|13629.4|13625.1|396
1601550600000|2020-10-01 11:10:00|13632|13626|13626.7|13623.7|13632|13628.1|13625.7|13622.3|299
1601550900000|2020-10-01 11:15:00|13626.6|13623.6|13628.1|13622.1|13630|13625.3|13622.9|13619.1|490
1601551200000|2020-10-01 11:20:00|13628.3|13622.3|13628|13625|13630.1|13626.3|13625|13620.6|478
1601551500000|2020-10-01 11:25:00|13628.1|13625.1|13625.7|13619.7|13629.1|13625.1|13623.6|13619|353
1601551800000|2020-10-01 11:30:00|13625.9|13619.9|13620|13617|13626.4|13622.2|13618.9|13615.9|343
1601552100000|2020-10-01 11:35:00|13619.9|13616.9|13622.2|13616.2|13623.1|13618.6|13617.1|13614.1|403
1601552400000|2020-10-01 11:40:00|13622.1|13616.1|13621.6|13615.6|13622.9|13618.4|13620.2|13615.5|290
1601552700000|2020-10-01 11:45:00|13621.5|13615.5|13619.2|13616.2|13621.5|13616.7|13617.3|13613.2|336
1601553000000|2020-10-01 11:50:00|13619.1|13616.1|13620.2|13614.2|13620.8|13616.2|13617.7|13613.2|335
1601553300000|2020-10-01 11:55:00|13620.3|13614.3|13617.7|13614.7|13620.4|13616|13616.8|13613.6|275
1601553600000|2020-10-01 12:00:00|13617.6|13614.6|13617.2|13614.2|13620.8|13616.7|13616.8|13613.7|295
1601553900000|2020-10-01 12:05:00|13617.3|13614.3|13623.9|13620.9|13624.7|13621|13617.2|13614.2|259
1601554200000|2020-10-01 12:10:00|13623.8|13620.8|13622|13619|13624.2|13621|13619.7|13615.3|234
1601554500000|2020-10-01 12:15:00|13621.9|13618.9|13622.6|13619.6|13623.9|13619.6|13620.6|13616.8|258
1601554800000|2020-10-01 12:20:00|13622.4|13619.4|13618.9|13615.9|13623.5|13620.5|13617.9|13614.9|367
1601555100000|2020-10-01 12:25:00|13619|13616|13620.5|13614.5|13621.7|13617.1|13618.1|13613.7|209
1601555400000|2020-10-01 12:30:00|13620.6|13614.6|13620.1|13617.1|13622.2|13617.8|13618.6|13613.8|342
1601555700000|2020-10-01 12:35:00|13620.3|13617.3|13622.3|13619.3|13622.7|13619.6|13619.1|13615.3|354
1601556000000|2020-10-01 12:40:00|13622.1|13619.1|13620.5|13617.5|13623.3|13619.2|13619|13614.9|319
1601556300000|2020-10-01 12:45:00|13620.4|13617.4|13621.4|13618.4|13623.1|13618.9|13620.1|13615.4|309
1601556600000|2020-10-01 12:50:00|13621.5|13618.5|13627.4|13624.4|13629|13624.6|13621|13617.1|360
1601556900000|2020-10-01 12:55:00|13627.5|13624.5|13630.4|13627.4|13631.2|13627.5|13625.8|13621.4|333
1601557200000|2020-10-01 13:00:00|13630.5|13627.5|13624.7|13621.7|13632.1|13627.8|13624.6|13619.8|389
1601557500000|2020-10-01 13:05:00|13624.8|13621.8|13632|13629|13636.2|13630.5|13624.8|13621.3|650
1601557800000|2020-10-01 13:10:00|13632.1|13629.1|13632|13626|13635.3|13630.8|13629.6|13625.1|502
1601558100000|2020-10-01 13:15:00|13632.1|13626.1|13634.3|13631.3|13636.1|13631.6|13630.9|13626|458
1601558400000|2020-10-01 13:20:00|13634.4|13631.4|13637|13634|13639.6|13635.2|13634|13629.4|380
1601558700000|2020-10-01 13:25:00|13638.4|13632.4|13635.5|13632.5|13639.5|13635|13635.3|13630.7|402
1601559000000|2020-10-01 13:30:00|13635.4|13632.4|13632.1|13626.1|13636.7|13632.7|13629.5|13625|464
1601559300000|2020-10-01 13:35:00|13631.7|13625.7|13629.3|13626.3|13633|13628.5|13628.1|13624.8|408
1601559600000|2020-10-01 13:40:00|13629.2|13626.2|13631.8|13625.8|13632.3|13627.4|13629|13624.6|209
1601559900000|2020-10-01 13:45:00|13631.7|13625.7|13634.1|13631.1|13639.7|13634.7|13631.6|13625.6|460
1601560200000|2020-10-01 13:50:00|13634|13631|13639.5|13636.5|13642.8|13638.4|13632.9|13628.6|449
1601560500000|2020-10-01 13:55:00|13639.4|13636.4|13639.6|13633.6|13639.8|13636.8|13636.6|13631.7|278
1601560800000|2020-10-01 14:00:00|13638.4|13632.4|13644.1|13638.1|13644.4|13639.9|13635.8|13630.2|523
1601561100000|2020-10-01 14:05:00|13644|13638|13647.3|13641.3|13650.2|13645.4|13643.3|13638|596
1601561400000|2020-10-01 14:10:00|13647.4|13641.4|13643.1|13637.1|13651.5|13646.7|13640.8|13634.8|495
1601561700000|2020-10-01 14:15:00|13643.2|13637.2|13643.7|13637.7|13646.2|13641.7|13639.4|13634.7|547
1601562000000|2020-10-01 14:20:00|13643.6|13637.6|13645.2|13639.2|13647.6|13642.7|13642.1|13637.5|511
1601562300000|2020-10-01 14:25:00|13645.5|13639.5|13649.6|13643.6|13652|13646.8|13645.5|13639.5|589
1601562600000|2020-10-01 14:30:00|13649.7|13643.7|13641|13635|13650.1|13645.3|13638.7|13634.9|568
1601562900000|2020-10-01 14:35:00|13641.1|13635.1|13639.3|13636.3|13642.4|13637.9|13636.9|13632.5|409
1601563200000|2020-10-01 14:40:00|13639.4|13636.4|13639.1|13636.1|13642.5|13638.2|13636.7|13632.4|497
1601563500000|2020-10-01 14:45:00|13639.2|13636.2|13638|13635|13642.1|13638.4|13637.6|13633.7|337
1601563800000|2020-10-01 14:50:00|13638.1|13635.1|13635.6|13632.6|13640.5|13636.1|13634.7|13631.4|388
1601564100000|2020-10-01 14:55:00|13635.7|13632.7|13646.7|13640.7|13647.8|13643.3|13635.7|13631.4|595
1601564400000|2020-10-01 15:00:00|13645.2|13642.2|13636|13630|13645.2|13642.2|13634.6|13629.2|436
1601564700000|2020-10-01 15:05:00|13636.1|13630.1|13638.3|13632.3|13639|13633|13632.8|13628.4|461
1601565000000|2020-10-01 15:10:00|13638.4|13632.4|13633.9|13630.9|13639.4|13633.4|13633.9|13629.5|350
1601565300000|2020-10-01 15:15:00|13634|13631|13635|13629|13636.6|13632.1|13632|13627.5|277
1601565600000|2020-10-01 15:20:00|13635.1|13629.1|13632.1|13629.1|13636.3|13631.7|13631.8|13628.3|285
1601565900000|2020-10-01 15:25:00|13632|13629|13633.8|13627.8|13634.6|13630.5|13631.6|13627.8|320
1601566200000|2020-10-01 15:30:00|13632.3|13629.3|13628.9|13625.9|13634.7|13630.4|13628.8|13625.8|393
1601566500000|2020-10-01 15:35:00|13628.8|13625.8|13632.7|13626.7|13632.8|13628|13628.7|13624.4|386
1601566800000|2020-10-01 15:40:00|13631.2|13628.2|13632.2|13626.2|13633.7|13629.5|13630.7|13625.9|420
1601567100000|2020-10-01 15:45:00|13632|13626|13631.9|13625.9|13632.3|13627.6|13629.3|13625|420
1601567400000|2020-10-01 15:50:00|13631.8|13625.8|13628.9|13625.9|13633.2|13628.8|13628.9|13625|361
1601567700000|2020-10-01 15:55:00|13629|13626|13629.1|13626.1|13632.7|13628.2|13628.7|13624.7|376
1601568000000|2020-10-01 16:00:00|13629.2|13626.2|13639|13633|13640.9|13635.4|13628.7|13624.3|406
1601568300000|2020-10-01 16:05:00|13639.1|13633.1|13637.1|13634.1|13639.8|13635.4|13635.8|13631.6|538
1601568600000|2020-10-01 16:10:00|13638.5|13632.5|13634.4|13631.4|13639|13634.5|13633.9|13629.5|546
1601568900000|2020-10-01 16:15:00|13634.3|13631.3|13637.3|13634.3|13641.1|13635.9|13634.3|13630|453
1601569200000|2020-10-01 16:20:00|13638.8|13632.8|13636|13630|13639.1|13634.2|13633.7|13628.4|440
1601569500000|2020-10-01 16:25:00|13636.1|13630.1|13629.2|13626.2|13636.2|13631.3|13629.1|13624.7|543
1601569800000|2020-10-01 16:30:00|13629.3|13626.3|13633.8|13627.8|13634|13629.4|13627.7|13623.4|426
1601570100000|2020-10-01 16:35:00|13633.9|13627.9|13632.2|13626.2|13635|13629.9|13630.6|13626|394
1601570400000|2020-10-01 16:40:00|13632.1|13626.1|13632.2|13626.2|13632.8|13628.3|13629.3|13624.5|267
1601570700000|2020-10-01 16:45:00|13632.1|13626.1|13632.6|13626.6|13633.4|13628.5|13630.2|13625.8|324
1601571000000|2020-10-01 16:50:00|13632.3|13626.3|13631.2|13628.2|13633|13628.4|13630.4|13626|216
1601571300000|2020-10-01 16:55:00|13631|13628|13631.5|13628.5|13635.2|13630.8|13631|13627|293
1601571600000|2020-10-01 17:00:00|13631.6|13628.6|13631.9|13628.9|13635.1|13630.7|13631.5|13627.1|274
1601571900000|2020-10-01 17:05:00|13631.8|13628.8|13630.1|13627.1|13633.7|13629.1|13629.8|13625.2|244
1601572200000|2020-10-01 17:10:00|13630|13627|13632.9|13626.9|13633|13628.5|13628.3|13624|185
1601572500000|2020-10-01 17:15:00|13632.8|13626.8|13630.8|13627.8|13633.3|13628.6|13630.7|13626|301
1601572800000|2020-10-01 17:20:00|13631|13628|13629.6|13626.6|13632.4|13628|13629|13624.7|220
1601573100000|2020-10-01 17:25:00|13629.5|13626.5|13630.3|13627.3|13631.9|13627.7|13629.5|13624.8|270
1601573400000|2020-10-01 17:30:00|13630.1|13627.1|13631.5|13625.5|13632.3|13627.9|13629|13624.5|281
1601573700000|2020-10-01 17:35:00|13630|13627|13630.2|13627.2|13632|13627.4|13629.6|13624.9|250
1601574000000|2020-10-01 17:40:00|13630.1|13627.1|13631.5|13625.5|13632|13627.9|13630|13625.3|256
1601574300000|2020-10-01 17:45:00|13631.4|13625.4|13631.6|13625.6|13631.8|13627.2|13629.8|13624.9|151
1601574600000|2020-10-01 17:50:00|13631.5|13625.5|13630.7|13627.7|13632.4|13628.1|13630.1|13625.5|136
1601574900000|2020-10-01 17:55:00|13630.8|13627.8|13634.9|13628.9|13636|13630|13630.2|13625.8|193
1601575200000|2020-10-01 18:00:00|13633.3|13630.3|13639.1|13633.1|13640.2|13635.5|13631.8|13625.8|724
1601575500000|2020-10-01 18:05:00|13638.6|13632.6|13639.7|13633.7|13640.6|13636.1|13638|13632.1|742
1601575800000|2020-10-01 18:10:00|13639.9|13633.9|13637.2|13631.2|13640.9|13636.1|13634.9|13630.3|530
1601576100000|2020-10-01 18:15:00|13637.3|13631.3|13635.1|13632.1|13639|13633.6|13634.7|13630.2|568
1601576400000|2020-10-01 18:20:00|13635.2|13632.2|13636.8|13630.8|13637.5|13632.8|13633.7|13628.5|511
1601576700000|2020-10-01 18:25:00|13637.1|13631.1|13631.4|13628.4|13638.6|13634.1|13631.1|13626.3|500
1601577000000|2020-10-01 18:30:00|13631.5|13628.5|13633.5|13627.5|13634.2|13629.5|13630.9|13625.8|374
1601577300000|2020-10-01 18:35:00|13631.9|13628.9|13630.1|13627.1|13634.3|13629.7|13629.3|13624.9|268
1601577600000|2020-10-01 18:40:00|13630.2|13627.2|13630.7|13627.7|13633.9|13629.4|13630.1|13625.9|279
1601577900000|2020-10-01 18:45:00|13631.1|13628.1|13630|13624|13632.4|13628.1|13628.2|13623.6|289
1601578200000|2020-10-01 18:50:00|13630.1|13624.1|13629.6|13626.6|13631.1|13626.8|13627.3|13623.1|396
1601578500000|2020-10-01 18:55:00|13629.7|13626.7|13629|13623|13632|13627.3|13627.4|13622.8|514
1601578800000|2020-10-01 19:00:00|13629.2|13623.2|13629.3|13623.3|13631.8|13627.4|13627.1|13622.5|566
1601579100000|2020-10-01 19:05:00|13629.2|13623.2|13630|13624|13630.9|13626|13627.5|13622.5|363
1601579400000|2020-10-01 19:10:00|13629.9|13623.9|13629.1|13623.1|13630.7|13626|13626.8|13622.4|350
1601579700000|2020-10-01 19:15:00|13627.5|13624.5|13628.7|13625.7|13630.6|13626|13627.5|13623|266
1601580000000|2020-10-01 19:20:00|13628.8|13625.8|13630.8|13624.8|13631.1|13626.5|13628.2|13623.5|283
1601580300000|2020-10-01 19:25:00|13630.9|13624.9|13628.9|13625.9|13631.1|13626.4|13627.9|13623.3|226
1601580600000|2020-10-01 19:30:00|13629.1|13626.1|13628.5|13625.5|13630.8|13626.1|13628.5|13623.8|216
1601580900000|2020-10-01 19:35:00|13628.6|13625.6|13629.5|13623.5|13631.7|13627.2|13627.9|13623.1|413
1601581200000|2020-10-01 19:40:00|13629.6|13623.6|13630.9|13624.9|13631.6|13627.1|13628|13623.1|449
1601581500000|2020-10-01 19:45:00|13631|13625|13630.1|13624.1|13631.5|13626.9|13628.7|13624|365
1601581800000|2020-10-01 19:50:00|13629.8|13623.8|13630.3|13624.3|13630.6|13625.9|13627|13622.5|269
1601582100000|2020-10-01 19:55:00|13630.5|13624.5|13628.9|13622.9|13630.8|13625.5|13626.9|13622.5|333
1601582400000|2020-10-01 20:00:00|13629|13623|13629.2|13623.2|13629.6|13625.1|13627.1|13622.8|114
1601582700000|2020-10-01 20:05:00|13629.4|13623.4|13629|13623|13629.4|13624.9|13627.6|13622.9|93
1601583000000|2020-10-01 20:10:00|13628.9|13622.9|13629|13623|13629.4|13624.9|13627.5|13622.9|99
1601583300000|2020-10-01 20:15:00|13629.1|13623.1|13629|13623|13629.3|13624.7|13627.4|13622.8|110
1601583600000|2020-10-01 20:20:00|13629.1|13623.1|13629.2|13623.2|13629.2|13624.6|13627.4|13622.7|74
1601583900000|2020-10-01 20:25:00|13629.1|13623.1|13629.2|13623.2|13629.3|13624.4|13627.4|13622.7|120
1601584200000|2020-10-01 20:30:00|13629.3|13623.3|13628.9|13622.9|13629.6|13623.6|13628.8|13622.8|87
1601584500000|2020-10-01 20:35:00|13629|13623|13629.2|13623.2|13629.4|13623.4|13628.7|13622.7|121
1601584800000|2020-10-01 20:40:00|13629.3|13623.3|13629.4|13623.4|13629.5|13623.5|13628.9|13622.9|107
1601585100000|2020-10-01 20:45:00|13629.3|13623.3|13630|13624|13630.1|13624.1|13628.5|13622.5|178
1601585400000|2020-10-01 20:50:00|13629.9|13623.9|13629.4|13623.4|13630.2|13624.2|13629.1|13623.1|169
1601585700000|2020-10-01 20:55:00|13629.5|13623.5|13639.5|13623.5|13640.1|13624.3|13628.7|13622|217
1601586000000|2020-10-01 21:00:00|13639.1|13623.1|13642.7|13626.7|13644.2|13628.2|13638.8|13622.8|31
1601586300000|2020-10-01 21:05:00|13643.7|13627.7|13642.9|13626.9|13644.2|13630.5|13639.4|13624.2|71
1601586600000|2020-10-01 21:10:00|13641.6|13625.6|13641.3|13625.3|13644.1|13630.5|13640.7|13625.1|95
1601586900000|2020-10-01 21:15:00|13641.7|13625.7|13642.3|13628.2|13644.7|13630.5|13640.6|13624.9|73
1601587200000|2020-10-01 21:20:00|13643.2|13627.2|13640.6|13630.5|13644|13630.5|13640.6|13625.4|82
1601587500000|2020-10-01 21:25:00|13642.9|13626.9|13644.2|13628.2|13644.2|13630.5|13640.2|13624.2|103
1601587800000|2020-10-01 21:30:00|13642.4|13626.4|13641.6|13625.6|13643.4|13630.5|13640.6|13624.6|136
1601588100000|2020-10-01 21:35:00|13641.5|13625.5|13642.5|13626.5|13644|13630.5|13640.2|13624.2|102
1601588400000|2020-10-01 21:40:00|13641.4|13625.4|13640.5|13624.5|13642.6|13630.5|13640|13624|121
1601588700000|2020-10-01 21:45:00|13639.9|13623.9|13639.2|13625.5|13642.3|13629.9|13638.7|13622.7|128
1601589000000|2020-10-01 21:50:00|13640.3|13623.9|13639.9|13623.9|13642.4|13629.9|13638.6|13622.6|103
1601589300000|2020-10-01 21:55:00|13640.2|13624.2|13639.7|13625.8|13641.1|13629.9|13638.3|13622.3|150
1601589600000|2020-10-01 22:00:00|13639.8|13625.7|13632.4|13624|13640|13626.9|13631|13621.2|379
1601589900000|2020-10-01 22:05:00|13633.2|13624.4|13631.4|13624.9|13634.2|13625.3|13631|13623.6|249
1601590200000|2020-10-01 22:10:00|13631.5|13624.7|13632.2|13625|13633.5|13626.8|13630.9|13624.2|245
1601590500000|2020-10-01 22:15:00|13632|13625.4|13631.4|13625.4|13632.9|13625.5|13630.8|13624.5|155
1601590800000|2020-10-01 22:20:00|13631.3|13625.3|13631.2|13625.2|13632.7|13625.5|13630.8|13624.8|121
1601591100000|2020-10-01 22:25:00|13631.3|13625.3|13632|13626|13632.4|13626.2|13630.7|13624.7|119
1601591400000|2020-10-01 22:30:00|13632.1|13626.1|13633.1|13627.1|13633.3|13627.3|13630.9|13624.9|155
1601591700000|2020-10-01 22:35:00|13633.2|13627.2|13632.7|13626.7|13635.8|13629.8|13631.5|13625.5|341
1601592000000|2020-10-01 22:40:00|13632.8|13626.8|13631.5|13625.5|13634|13628|13630|13624|245
1601592300000|2020-10-01 22:45:00|13631.6|13625.6|13631.2|13625.2|13634.3|13628.3|13631.1|13625.1|129
1601592600000|2020-10-01 22:50:00|13631.1|13625.1|13631.8|13625.8|13632|13626|13631.1|13625.1|123
1601592900000|2020-10-01 22:55:00|13631.7|13625.7|13632.1|13626.1|13633.4|13627.4|13631.3|13625.3|132
1601593200000|2020-10-01 23:00:00|13632.2|13626.2|13635.9|13629.9|13635.9|13629.9|13631.9|13625.9|242
1601593500000|2020-10-01 23:05:00|13635.7|13629.7|13634.4|13628.4|13635.8|13630.9|13633.9|13628|252
1601593800000|2020-10-01 23:10:00|13634.5|13628.5|13634.9|13628.9|13636.8|13631.6|13634.4|13628.5|169
1601594100000|2020-10-01 23:15:00|13634.8|13628.8|13633|13630|13635.2|13630.3|13632.8|13628.2|68
1601594400000|2020-10-01 23:20:00|13634.5|13628.5|13633.4|13630.4|13635|13630.6|13632.8|13628.2|139
1601594700000|2020-10-01 23:25:00|13633.2|13630.2|13635.1|13629.1|13636.3|13630.6|13633.2|13628.5|147
1601595000000|2020-10-01 23:30:00|13635|13629|13635.7|13629.7|13636.1|13630.1|13634.2|13628.2|202
1601595300000|2020-10-01 23:35:00|13635.6|13629.6|13634.9|13631.9|13636.3|13631.9|13634.3|13629.3|273
1601595600000|2020-10-01 23:40:00|13634.8|13631.8|13636.3|13630.3|13636.8|13631.9|13634.3|13629.8|178
1601595900000|2020-10-01 23:45:00|13636.4|13630.4|13636.8|13630.8|13637.1|13631.1|13635.9|13629.9|126
1601596200000|2020-10-01 23:50:00|13636.7|13630.7|13633.6|13630.6|13637.4|13631.4|13633.2|13628.8|210
1601596500000|2020-10-01 23:55:00|13633.5|13630.5|13635|13629|13635.1|13630.7|13633.2|13628.3|108
1601596800000|2020-10-02 00:00:00|13633.3|13630.3|13632|13629|13635.2|13630.7|13632|13627.6|246
1601597100000|2020-10-02 00:05:00|13632.2|13629.2|13634.2|13631.2|13635.9|13631.4|13630.4|13625.9|249
1601597400000|2020-10-02 00:10:00|13634.3|13631.3|13637.7|13634.7|13640|13635.6|13634|13630.1|238
1601597700000|2020-10-02 00:15:00|13637.6|13634.6|13636.2|13633.2|13640|13635.7|13636.2|13632|213
1601598000000|2020-10-02 00:20:00|13636.3|13633.3|13638.2|13632.2|13638.3|13633.8|13635.8|13631.3|195
1601598300000|2020-10-02 00:25:00|13638.1|13632.1|13634.7|13631.7|13638.3|13633.5|13634.4|13630.2|151
1601598600000|2020-10-02 00:30:00|13634.8|13631.8|13637.7|13634.7|13638.8|13634.9|13634.7|13630.5|163
1601598900000|2020-10-02 00:35:00|13637.8|13634.8|13636.3|13633.3|13638.8|13635|13636.1|13632.1|226
1601599200000|2020-10-02 00:40:00|13636.1|13633.1|13643.5|13640.5|13645.3|13640.9|13636.1|13633.1|263
1601599500000|2020-10-02 00:45:00|13643.3|13640.3|13639.1|13636.1|13643.8|13640.4|13638.6|13634.2|262
1601599800000|2020-10-02 00:50:00|13639.2|13636.2|13640|13637|13642|13637.5|13638.1|13633.7|234
1601600100000|2020-10-02 00:55:00|13640.1|13637.1|13641.3|13638.3|13641.8|13638.5|13639|13635|182
1601600400000|2020-10-02 01:00:00|13641.2|13638.2|13641|13638|13646|13641.7|13640.7|13637.7|254
1601600700000|2020-10-02 01:05:00|13641.1|13638.1|13640.4|13634.4|13641.3|13638.3|13638.8|13634.4|248
1601601000000|2020-10-02 01:10:00|13640.5|13634.5|13640.8|13637.8|13641.3|13637.8|13638.6|13634.5|274
1601601300000|2020-10-02 01:15:00|13640.9|13637.9|13641.5|13638.5|13643.1|13638.6|13639|13634.7|231
1601601600000|2020-10-02 01:20:00|13641.4|13638.4|13641.6|13638.6|13644.1|13639.6|13640.6|13636.5|232
1601601900000|2020-10-02 01:25:00|13641.3|13638.3|13640.8|13637.8|13642.9|13639|13639|13636|174
1601602200000|2020-10-02 01:30:00|13640.7|13637.7|13642.7|13639.7|13645.3|13641|13640.7|13636.9|188
1601602500000|2020-10-02 01:35:00|13643.1|13640.1|13643.2|13640.2|13645|13640.6|13642.7|13638.5|145
1601602800000|2020-10-02 01:40:00|13643.6|13640.6|13649.1|13643.1|13649.5|13644.9|13643.4|13639.5|257
1601603100000|2020-10-02 01:45:00|13649.2|13643.2|13650.1|13644.1|13650.4|13645.7|13647.5|13642.9|173
1601603400000|2020-10-02 01:50:00|13650.2|13644.2|13644.8|13641.8|13650.4|13645|13644.1|13639.9|286
1601603700000|2020-10-02 01:55:00|13646.1|13640.1|13645.6|13642.6|13648.3|13644.6|13644.7|13640.1|273
1601604000000|2020-10-02 02:00:00|13645.5|13642.5|13650|13647|13652.5|13648.1|13645.5|13641.7|283
1601604300000|2020-10-02 02:05:00|13650.1|13647.1|13652.8|13649.8|13653.4|13650.2|13649.3|13646.3|171
1601604600000|2020-10-02 02:10:00|13652.9|13649.9|13651.3|13648.3|13654|13649.9|13651.2|13647.1|174
1601604900000|2020-10-02 02:15:00|13651.4|13648.4|13652.2|13649.2|13654|13649.7|13650.2|13646.3|187
1601605200000|2020-10-02 02:20:00|13652.3|13649.3|13652.3|13649.3|13653.9|13650|13651.8|13647.8|113
1601605500000|2020-10-02 02:25:00|13652.5|13649.5|13650.2|13647.2|13655.1|13650.7|13650|13647|159
1601605800000|2020-10-02 02:30:00|13650.1|13647.1|13649.1|13646.1|13651.7|13647.2|13648.6|13644.4|166
1601606100000|2020-10-02 02:35:00|13649.3|13646.3|13654|13648|13654.3|13649.7|13649.2|13644.9|202
1601606400000|2020-10-02 02:40:00|13654.1|13648.1|13654.2|13651.2|13656.3|13652.1|13651.9|13647.4|182
1601606700000|2020-10-02 02:45:00|13654.3|13651.3|13659|13656|13659.2|13656.2|13654.2|13651.2|201
1601607000000|2020-10-02 02:50:00|13659.1|13656.1|13664.1|13658.1|13664.6|13660.4|13659.1|13655.2|375
1601607300000|2020-10-02 02:55:00|13663.9|13657.9|13663.2|13660.2|13666.9|13662.5|13661.3|13657.6|320
1601607600000|2020-10-02 03:00:00|13663.1|13660.1|13663.6|13660.6|13665|13660.7|13661.1|13657|202
1601607900000|2020-10-02 03:05:00|13663.5|13660.5|13663.3|13660.3|13664|13661|13662.5|13659.5|154
1601608200000|2020-10-02 03:10:00|13663.4|13660.4|13661.2|13658.2|13663.4|13660.4|13659.8|13655.5|170
1601608500000|2020-10-02 03:15:00|13661.3|13658.3|13660.1|13657.1|13661.4|13658.4|13658.9|13655.2|129
1601608800000|2020-10-02 03:20:00|13660|13657|13659.8|13656.8|13660.3|13657.3|13659.5|13656.5|116
1601609100000|2020-10-02 03:25:00|13659.7|13656.7|13659.3|13656.3|13661|13657.2|13658.4|13654.8|168
1601609400000|2020-10-02 03:30:00|13659.2|13656.2|13658.6|13655.6|13659.3|13656.3|13657.9|13654.9|180
1601609700000|2020-10-02 03:35:00|13658.8|13655.8|13658.3|13655.3|13659.8|13656|13657.1|13653.7|220
1601610000000|2020-10-02 03:40:00|13658.4|13655.4|13660.4|13657.4|13660.5|13657.5|13658.4|13655.4|136
1601610300000|2020-10-02 03:45:00|13660.5|13657.5|13659.4|13656.4|13662.3|13658|13659.3|13654.6|135
1601610600000|2020-10-02 03:50:00|13659.6|13656.6|13657.9|13651.9|13660.1|13656.6|13657|13651.9|190
1601610900000|2020-10-02 03:55:00|13658.1|13652.1|13658|13655|13659|13655.9|13656.5|13651.9|170
1601611200000|2020-10-02 04:00:00|13658.1|13655.1|13658.2|13655.2|13658.8|13655.8|13657.7|13654.7|138
1601611500000|2020-10-02 04:05:00|13658.3|13655.3|13661.3|13658.3|13661.3|13658.3|13657.4|13654.4|127
1601611800000|2020-10-02 04:10:00|13661.2|13658.2|13661.4|13658.4|13663.9|13659.4|13660.9|13656.6|149
1601612100000|2020-10-02 04:15:00|13661.3|13658.3|13659.4|13656.4|13662.5|13658.5|13659.1|13654.5|149
1601612400000|2020-10-02 04:20:00|13661|13655|13661|13658|13662|13658|13659.3|13654.7|111
1601612700000|2020-10-02 04:25:00|13662.4|13656.4|13658.8|13655.8|13662.4|13657.8|13658.5|13655.5|134
1601613000000|2020-10-02 04:30:00|13658.7|13655.7|13656.9|13653.9|13660|13656.4|13655.4|13651.9|202
1601613300000|2020-10-02 04:35:00|13657|13654|13656.7|13653.7|13657.2|13654.2|13656.5|13653.5|90
1601613600000|2020-10-02 04:40:00|13656.8|13653.8|13659.8|13656.8|13661.5|13657|13656.6|13653.6|199
1601613900000|2020-10-02 04:45:00|13659.9|13656.9|13659.2|13656.2|13660|13657|13658.9|13655.9|73
1601614200000|2020-10-02 04:50:00|13659.3|13656.3|13663.3|13660.3|13665|13660.4|13659.2|13656.2|150
1601614500000|2020-10-02 04:55:00|13664.9|13658.9|13673.1|13667.1|13675.3|13670.3|13663.8|13658.9|592
1601614800000|2020-10-02 05:00:00|13671.4|13668.4|13674.5|13671.5|13680.4|13674.4|13671|13667.4|625
1601615100000|2020-10-02 05:05:00|13674.3|13671.3|13670.9|13667.9|13679.5|13675.2|13670.8|13666.4|546
1601615400000|2020-10-02 05:10:00|13671|13668|13664.4|13661.4|13673.4|13669|13661.2|13656.7|489
1601615700000|2020-10-02 05:15:00|13664.7|13661.7|13663.8|13660.8|13665.9|13661.8|13660.2|13655.6|424
1601616000000|2020-10-02 05:20:00|13663.7|13660.7|13665.7|13662.7|13667.4|13663.1|13660.5|13657.4|409
1601616300000|2020-10-02 05:25:00|13665.9|13662.9|13664.3|13661.3|13668.4|13664.1|13660.6|13655.4|470
1601616600000|2020-10-02 05:30:00|13664.1|13661.1|13669.4|13666.4|13670.9|13666.4|13663|13658.6|333
1601616900000|2020-10-02 05:35:00|13670.6|13664.6|13663.2|13660.2|13671|13666.5|13663.1|13658.6|465
1601617200000|2020-10-02 05:40:00|13663.3|13660.3|13656.3|13653.3|13664.6|13660.3|13655.5|13650.9|537
1601617500000|2020-10-02 05:45:00|13656.4|13653.4|13657|13654|13658.7|13654.1|13652.2|13647.8|396
1601617800000|2020-10-02 05:50:00|13656.9|13653.9|13661.7|13655.7|13665.3|13660.8|13656.4|13652.1|514
1601618100000|2020-10-02 05:55:00|13661.8|13655.8|13666.4|13660.4|13669.2|13664.6|13659.5|13654.8|464
1601618400000|2020-10-02 06:00:00|13666.3|13660.3|13663.9|13660.9|13666.3|13661.6|13661.5|13656.7|436
1601618700000|2020-10-02 06:05:00|13663.7|13660.7|13665|13659|13667|13662.7|13662.1|13657.6|468
1601619000000|2020-10-02 06:10:00|13665.2|13659.2|13661.8|13655.8|13666|13661|13658.1|13653.4|456
1601619300000|2020-10-02 06:15:00|13661.3|13655.3|13662.9|13659.9|13664.5|13660.2|13659.7|13655.1|342
1601619600000|2020-10-02 06:20:00|13664.6|13658.6|13656.6|13650.6|13664.7|13660.9|13655.9|13650.6|335
1601619900000|2020-10-02 06:25:00|13656.5|13650.5|13651.6|13645.6|13657.5|13652.8|13648.9|13643.5|473
1601620200000|2020-10-02 06:30:00|13651.9|13645.9|13651.5|13648.5|13656.2|13650.2|13649.3|13644.6|474
1601620500000|2020-10-02 06:35:00|13651.6|13648.6|13652.8|13646.8|13654.7|13649.9|13650.7|13645.7|392
1601620800000|2020-10-02 06:40:00|13652.9|13646.9|13652.6|13646.6|13654.8|13650.2|13648|13642.8|405
1601621100000|2020-10-02 06:45:00|13652.5|13646.5|13652.4|13646.4|13655.1|13649.5|13650.1|13645.4|351
1601621400000|2020-10-02 06:50:00|13652.3|13646.3|13647.2|13644.2|13652.6|13647.9|13646.7|13642.4|361
1601621700000|2020-10-02 06:55:00|13647.3|13644.3|13646.4|13640.4|13649.5|13645.2|13644.6|13640.1|326
1601622000000|2020-10-02 07:00:00|13646.3|13640.3|13644.1|13641.1|13647.7|13643.5|13641.8|13637.3|420
1601622300000|2020-10-02 07:05:00|13644|13641|13640.1|13637.1|13645.6|13641.2|13639.8|13635.4|315
1601622600000|2020-10-02 07:10:00|13640.2|13637.2|13640.1|13637.1|13641.9|13638.2|13638.6|13634.5|310
1601622900000|2020-10-02 07:15:00|13639.9|13636.9|13641.1|13638.1|13643.4|13638.9|13638.9|13634.4|354
1601623200000|2020-10-02 07:20:00|13641.2|13638.2|13642.9|13636.9|13643.9|13639.5|13637.9|13633.5|342
1601623500000|2020-10-02 07:25:00|13642.7|13636.7|13641.8|13635.8|13643.7|13639.4|13637.2|13632.7|496
1601623800000|2020-10-02 07:30:00|13641.7|13635.7|13636.3|13630.3|13642.2|13637.7|13634.8|13630.3|296
1601624100000|2020-10-02 07:35:00|13636.4|13630.4|13643.2|13637.2|13644.8|13639.4|13634.7|13630.2|397
1601624400000|2020-10-02 07:40:00|13643|13637|13646.1|13640.1|13646.7|13642.2|13639.6|13635|323
1601624700000|2020-10-02 07:45:00|13646|13640|13646.6|13640.6|13647.5|13642.8|13644|13639.4|295
1601625000000|2020-10-02 07:50:00|13646.7|13640.7|13646.6|13640.6|13651.3|13645.3|13644.6|13639.9|354
1601625300000|2020-10-02 07:55:00|13646.8|13640.8|13647.1|13641.1|13647.6|13643|13642.2|13637.5|301
1601625600000|2020-10-02 08:00:00|13647|13641|13647.4|13641.4|13650.2|13644.3|13644.7|13639.9|355
1601625900000|2020-10-02 08:05:00|13647.3|13641.3|13650.3|13644.3|13650.3|13645.4|13644.7|13639.2|321
1601626200000|2020-10-02 08:10:00|13650.4|13644.4|13648.6|13642.6|13654.8|13649.9|13647.7|13642.3|357
1601626500000|2020-10-02 08:15:00|13648.4|13642.4|13647.9|13641.9|13651.3|13645.9|13646.5|13641.9|257
1601626800000|2020-10-02 08:20:00|13648|13642|13645.2|13639.2|13648|13643.7|13643.6|13639.1|285
1601627100000|2020-10-02 08:25:00|13645.1|13639.1|13639.3|13636.3|13645.2|13640.6|13638.8|13634.1|312
1601627400000|2020-10-02 08:30:00|13639.2|13636.2|13643.8|13640.8|13647.5|13643.1|13639.2|13635.4|308
1601627700000|2020-10-02 08:35:00|13643.6|13640.6|13643.7|13637.7|13649.1|13644.4|13640.7|13636.1|404
1601628000000|2020-10-02 08:40:00|13643.6|13637.6|13646|13640|13647.4|13643|13641|13636.3|454
1601628300000|2020-10-02 08:45:00|13645.9|13639.9|13646.8|13640.8|13648.7|13644.4|13643.9|13638.6|360
1601628600000|2020-10-02 08:50:00|13646.9|13640.9|13645.5|13639.5|13648.7|13644.1|13644.1|13638.4|296
1601628900000|2020-10-02 08:55:00|13645.6|13639.6|13649.9|13643.9|13650|13644.5|13644.1|13639.2|189
1601629200000|2020-10-02 09:00:00|13649.8|13643.8|13646.4|13640.4|13650.2|13645.5|13644.6|13639.8|273
1601629500000|2020-10-02 09:05:00|13646.3|13640.3|13643.3|13640.3|13647.9|13643.2|13641.8|13637.3|308
1601629800000|2020-10-02 09:10:00|13643.5|13640.5|13644.8|13638.8|13646.1|13641.4|13642|13637.5|325
1601630100000|2020-10-02 09:15:00|13643.4|13640.4|13646.6|13640.6|13646.9|13642.2|13642.8|13638.5|293
1601630400000|2020-10-02 09:20:00|13646.5|13640.5|13646.6|13640.6|13646.6|13642.1|13643|13638.3|239
1601630700000|2020-10-02 09:25:00|13646.5|13640.5|13646.3|13640.3|13647.5|13642.2|13644|13639.3|223
1601631000000|2020-10-02 09:30:00|13646.2|13640.2|13646.3|13640.3|13646.5|13641.8|13643.2|13638.4|243
1601631300000|2020-10-02 09:35:00|13646.4|13640.4|13644.5|13638.5|13646.4|13640.8|13641.7|13637.2|211
1601631600000|2020-10-02 09:40:00|13644.6|13638.6|13642.9|13639.9|13645.2|13640.7|13642.1|13637.2|242
1601631900000|2020-10-02 09:45:00|13643.1|13640.1|13641|13638|13644.6|13640.1|13641|13636.4|323
1601632200000|2020-10-02 09:50:00|13641.1|13638.1|13643|13637|13644.1|13639.4|13641.1|13636.6|247
1601632500000|2020-10-02 09:55:00|13642.8|13636.8|13646.1|13640.1|13648.4|13644|13641.5|13636.8|292
1601632800000|2020-10-02 10:00:00|13646|13640|13648.6|13642.6|13648.7|13643.2|13643.8|13638.9|311
1601633100000|2020-10-02 10:05:00|13648.7|13642.7|13648.5|13642.5|13650.7|13645.3|13647.4|13642.5|245
1601633400000|2020-10-02 10:10:00|13648.4|13642.4|13646.7|13640.7|13648.4|13642.5|13643.6|13638.5|300
1601633700000|2020-10-02 10:15:00|13646.8|13640.8|13647.9|13641.9|13649.8|13645.2|13644.6|13640.1|302
1601634000000|2020-10-02 10:20:00|13646.5|13643.5|13646.2|13640.2|13649.2|13643.5|13643.4|13638.9|326
1601634300000|2020-10-02 10:25:00|13646.1|13640.1|13643.8|13637.8|13647.1|13642.2|13641|13636.4|377
1601634600000|2020-10-02 10:30:00|13643.7|13637.7|13643.6|13637.6|13646.2|13640.5|13642|13636.9|282
1601634900000|2020-10-02 10:35:00|13643.5|13637.5|13641.2|13635.2|13644.4|13639.4|13639.6|13635.1|268
1601635200000|2020-10-02 10:40:00|13641.3|13635.3|13641.9|13635.9|13643|13638|13639.6|13635.3|221
1601635500000|2020-10-02 10:45:00|13642|13636|13642.7|13636.7|13643.7|13638.7|13640.3|13635.6|252
1601635800000|2020-10-02 10:50:00|13642.8|13636.8|13639.6|13633.6|13643.6|13637.9|13638.5|13633.3|236
1601636100000|2020-10-02 10:55:00|13639.5|13633.5|13642.6|13636.6|13642.6|13637.7|13637.7|13633.5|235
1601636400000|2020-10-02 11:00:00|13642.5|13636.5|13639.2|13633.2|13644.1|13638.2|13637|13632.5|261
1601636700000|2020-10-02 11:05:00|13639.1|13633.1|13643.1|13637.1|13645.4|13639.8|13637.7|13633|308
1601637000000|2020-10-02 11:10:00|13643.2|13637.2|13640.4|13634.4|13643.2|13638.2|13639|13634.1|171
1601637300000|2020-10-02 11:15:00|13640.5|13634.5|13641.2|13635.2|13641.5|13637.1|13639|13634.3|177
1601637600000|2020-10-02 11:20:00|13641.3|13635.3|13640.5|13634.5|13641.4|13636|13637.7|13633|172
1601637900000|2020-10-02 11:25:00|13640.3|13634.3|13637.3|13634.3|13640.4|13635.8|13637.2|13633|288
1601638200000|2020-10-02 11:30:00|13637.4|13634.4|13638.8|13632.8|13639.3|13634.9|13636.8|13632.3|210
1601638500000|2020-10-02 11:35:00|13638.9|13632.9|13634.3|13631.3|13638.9|13634.4|13633.8|13629.3|236
1601638800000|2020-10-02 11:40:00|13634.5|13631.5|13637|13634|13639.3|13634.8|13634.5|13630.6|255
1601639100000|2020-10-02 11:45:00|13638.5|13632.5|13638.1|13632.1|13640.6|13635.6|13636.8|13631.9|348
1601639400000|2020-10-02 11:50:00|13638|13632|13636.6|13630.6|13638.6|13634|13634.5|13629.9|346
1601639700000|2020-10-02 11:55:00|13636.5|13630.5|13635.7|13629.7|13637.4|13632.3|13632.7|13628.2|265
1601640000000|2020-10-02 12:00:00|13635.9|13629.9|13635.3|13629.3|13636.4|13631.5|13631.9|13627.3|369
1601640300000|2020-10-02 12:05:00|13635.2|13629.2|13631|13628|13635.5|13629.9|13630.9|13626.3|293
1601640600000|2020-10-02 12:10:00|13630.9|13627.9|13632.5|13626.5|13633.2|13628.7|13629.7|13625.2|233
1601640900000|2020-10-02 12:15:00|13630.9|13627.9|13633.4|13627.4|13635.4|13630.9|13630.8|13626.3|260
1601641200000|2020-10-02 12:20:00|13633.5|13627.5|13634|13628|13635.2|13630.8|13632|13627.3|369
1601641500000|2020-10-02 12:25:00|13634.1|13628.1|13634.1|13626.5|13634.7|13628.4|13633.3|13625.9|238
1601641800000|2020-10-02 12:30:00|13633.7|13627|13638.2|13632.2|13638.4|13633|13631.6|13625.3|401
1601642100000|2020-10-02 12:35:00|13638.4|13632.4|13636.5|13630.5|13641.4|13635.9|13636.5|13630.5|463
1601642400000|2020-10-02 12:40:00|13636.6|13630.6|13640.2|13634.2|13642.1|13636.1|13635.9|13630.5|395
1601642700000|2020-10-02 12:45:00|13640.1|13634.1|13643.8|13637.8|13646|13640.7|13638.9|13632.9|413
1601643000000|2020-10-02 12:50:00|13643.9|13637.9|13644.9|13638.9|13649.8|13644.1|13642.4|13637|493
1601643300000|2020-10-02 12:55:00|13645|13639|13644.5|13638.5|13646.4|13641|13640.3|13635|471
1601643600000|2020-10-02 13:00:00|13644.4|13638.4|13653.1|13647.1|13653.6|13647.6|13644.3|13638.3|549
1601643900000|2020-10-02 13:05:00|13653.2|13647.2|13650.1|13644.1|13654.1|13648.1|13647.7|13641.7|480
1601644200000|2020-10-02 13:10:00|13650.2|13644.2|13648.5|13642.5|13651.8|13645.8|13646.8|13642.1|404
1601644500000|2020-10-02 13:15:00|13648.4|13642.4|13647.5|13641.5|13649.1|13643.1|13644.9|13639.8|364
1601644800000|2020-10-02 13:20:00|13647.4|13641.4|13645|13639|13649|13643.8|13644.2|13638.4|363
1601645100000|2020-10-02 13:25:00|13644.8|13638.8|13645.1|13639.1|13648.1|13642.1|13643.7|13638.8|354
1601645400000|2020-10-02 13:30:00|13645.2|13639.2|13639.3|13633.3|13648.2|13642.2|13636.8|13632.3|335
1601645700000|2020-10-02 13:35:00|13639.9|13633.9|13634.7|13628.7|13643.3|13637.3|13633.9|13627.9|357
1601646000000|2020-10-02 13:40:00|13635.2|13629.2|13636.3|13630.3|13637.3|13631.6|13633.1|13627.8|388
1601646300000|2020-10-02 13:45:00|13636.2|13630.2|13636.8|13630.8|13637.1|13631.1|13632|13627.3|364
1601646600000|2020-10-02 13:50:00|13636.7|13630.7|13637.8|13631.8|13641.8|13635.8|13636.3|13630.3|431
1601646900000|2020-10-02 13:55:00|13637.9|13631.9|13635.6|13629.6|13637.9|13631.9|13634.5|13628.5|318
1601647200000|2020-10-02 14:00:00|13635.3|13629.3|13634.4|13628.4|13635.6|13629.6|13631.5|13627.2|348
1601647500000|2020-10-02 14:05:00|13634.5|13628.5|13632.4|13626.4|13634.5|13628.8|13629.8|13625.3|314
1601647800000|2020-10-02 14:10:00|13630.9|13627.9|13633.8|13627.8|13635.7|13629.7|13629.6|13625.3|384
1601648100000|2020-10-02 14:15:00|13633.9|13627.9|13635.4|13629.4|13638.6|13633.1|13632.7|13626.7|426
1601648400000|2020-10-02 14:20:00|13635.5|13629.5|13638.2|13632.2|13638.7|13632.7|13633.9|13628.2|411
1601648700000|2020-10-02 14:25:00|13638.3|13632.3|13637.8|13631.8|13642.5|13636.5|13633.9|13628.6|465
1601649000000|2020-10-02 14:30:00|13638|13632|13637.1|13631.1|13642.1|13636.1|13636.6|13630.6|583
1601649300000|2020-10-02 14:35:00|13637.2|13631.2|13637.3|13631.3|13639.9|13634.1|13635.3|13629.4|451
1601649600000|2020-10-02 14:40:00|13637.1|13631.1|13637.2|13631.2|13638.8|13633.7|13634.5|13629.5|384
1601649900000|2020-10-02 14:45:00|13637.4|13631.4|13635.2|13629.2|13639|13633|13634.6|13629.2|406
1601650200000|2020-10-02 14:50:00|13635.5|13629.5|13636.8|13630.8|13639.4|13633.4|13635.3|13629.3|345
1601650500000|2020-10-02 14:55:00|13636.9|13630.9|13636.5|13630.5|13637.7|13631.7|13635.9|13629.9|209
1601650800000|2020-10-02 15:00:00|13636.6|13630.6|13633.8|13627.8|13637.4|13632.5|13632.7|13626.7|393
1601651100000|2020-10-02 15:05:00|13633.7|13627.7|13633.6|13630.6|13636.6|13631.3|13633.3|13627.7|263
1601651400000|2020-10-02 15:10:00|13633.5|13630.5|13636.4|13630.4|13637.4|13632.3|13633.3|13628.1|251
1601651700000|2020-10-02 15:15:00|13636.5|13630.5|13634.1|13628.1|13639.7|13633.8|13633.8|13627.8|301
1601652000000|2020-10-02 15:20:00|13634.4|13628.4|13636.9|13630.9|13637.6|13631.6|13632|13627.3|301
1601652300000|2020-10-02 15:25:00|13637|13631|13634|13628|13637.2|13631.8|13632.1|13627.3|264
1601652600000|2020-10-02 15:30:00|13634.1|13628.1|13637|13631|13638.2|13632.2|13632.5|13627.5|449
1601652900000|2020-10-02 15:35:00|13637.1|13631.1|13640|13634|13641.3|13635.3|13635.4|13630|402
1601653200000|2020-10-02 15:40:00|13640.1|13634.1|13641.6|13635.6|13641.7|13637|13639.5|13633.6|367
1601653500000|2020-10-02 15:45:00|13641.5|13635.5|13641.5|13635.5|13641.8|13637.1|13638.6|13633.6|369
1601653800000|2020-10-02 15:50:00|13641.6|13635.6|13644.6|13638.6|13645.1|13639.1|13639.4|13635|328
1601654100000|2020-10-02 15:55:00|13644.5|13638.5|13647.1|13641.1|13647.5|13642.8|13642.4|13637.6|449
1601654400000|2020-10-02 16:00:00|13647.2|13641.2|13648.8|13642.8|13648.8|13644.3|13646|13640.4|349
1601654700000|2020-10-02 16:05:00|13648.7|13642.7|13644.9|13638.9|13649.2|13644.4|13642.1|13637.4|415
1601655000000|2020-10-02 16:10:00|13644.8|13638.8|13639.1|13633.1|13645.4|13639.4|13636.7|13631.1|353
1601655300000|2020-10-02 16:15:00|13638.7|13632.7|13635.2|13629.2|13639.7|13633.7|13633.1|13627.1|421
1601655600000|2020-10-02 16:20:00|13634.9|13628.9|13637.5|13631.5|13639.1|13633.6|13632.9|13626.9|584
1601655900000|2020-10-02 16:25:00|13637.2|13631.2|13637.8|13631.8|13638.4|13633.6|13635.5|13629.5|567
1601656200000|2020-10-02 16:30:00|13637.7|13631.7|13640|13634|13641|13635|13635.5|13630.7|572
1601656500000|2020-10-02 16:35:00|13640.1|13634.1|13638.6|13632.6|13640.9|13636|13638.2|13632.2|503
1601656800000|2020-10-02 16:40:00|13638.8|13632.8|13636.5|13630.5|13638.9|13633.5|13635.9|13629.9|532
1601657100000|2020-10-02 16:45:00|13636|13630|13637.4|13631.4|13638|13633.4|13635|13629.8|465
1601657400000|2020-10-02 16:50:00|13637.5|13631.5|13637.3|13631.3|13638.7|13632.7|13636.4|13630.4|526
1601657700000|2020-10-02 16:55:00|13637.2|13631.2|13639.9|13633.9|13640.1|13635|13636.8|13630.8|542
1601658000000|2020-10-02 17:00:00|13639.8|13633.8|13641.5|13635.5|13641.8|13636.6|13639|13633.7|521
1601658300000|2020-10-02 17:05:00|13641.4|13635.4|13641.1|13635.1|13642.1|13637.2|13639.8|13634.1|712
1601658600000|2020-10-02 17:10:00|13641.3|13635.3|13641.6|13635.6|13642.1|13637.5|13638.9|13633.8|514
1601658900000|2020-10-02 17:15:00|13641.5|13635.5|13641.3|13635.3|13643.3|13637.3|13639.1|13634.2|641
1601659200000|2020-10-02 17:20:00|13641.2|13635.2|13637.7|13631.7|13641.8|13636.1|13637.1|13631.1|447
1601659500000|2020-10-02 17:25:00|13637.8|13631.8|13637.9|13631.9|13638.3|13633.3|13635.2|13630.2|342
1601659800000|2020-10-02 17:30:00|13637.8|13631.8|13639.9|13633.9|13640.1|13634.1|13637.3|13631.3|564
1601660100000|2020-10-02 17:35:00|13640|13634|13639.6|13633.6|13640.8|13635|13637.9|13632.8|350
1601660400000|2020-10-02 17:40:00|13639.7|13633.7|13641.8|13635.8|13643.2|13637.2|13639.1|13633.1|647
1601660700000|2020-10-02 17:45:00|13641.9|13635.9|13642|13636|13642.9|13637|13640|13634.8|579
1601661000000|2020-10-02 17:50:00|13642.1|13636.1|13642.7|13636.7|13643.5|13637.5|13642|13636|457
1601661300000|2020-10-02 17:55:00|13642.8|13636.8|13641.6|13635.6|13643.3|13638.2|13640.2|13635.6|350
1601661600000|2020-10-02 18:00:00|13641.5|13635.5|13638.7|13632.7|13641.8|13636.8|13637.9|13631.9|321
1601661900000|2020-10-02 18:05:00|13638.2|13632.2|13638.1|13632.1|13639.1|13633.1|13635.4|13630.6|296
1601662200000|2020-10-02 18:10:00|13638|13632|13637.1|13631.1|13638.6|13632.6|13636.6|13630.6|310
1601662500000|2020-10-02 18:15:00|13637|13631|13636.6|13630.6|13637.8|13632.8|13635.2|13630.1|266
1601662800000|2020-10-02 18:20:00|13636.5|13630.5|13635.1|13632.1|13636.6|13632.2|13634.8|13630.1|144
1601663100000|2020-10-02 18:25:00|13635|13632|13635.1|13632.1|13636.7|13632.3|13634.7|13630.3|164
1601663400000|2020-10-02 18:30:00|13634.9|13631.9|13637.3|13631.3|13637.7|13633|13634.5|13630|159
1601663700000|2020-10-02 18:35:00|13637.2|13631.2|13637.4|13631.4|13637.5|13633|13635.6|13631|146
1601664000000|2020-10-02 18:40:00|13637.3|13631.3|13637.6|13631.6|13637.9|13633.1|13635.1|13630.6|194
1601664300000|2020-10-02 18:45:00|13636.2|13633.2|13638.3|13632.3|13638.5|13634|13636.1|13631.6|219
1601664600000|2020-10-02 18:50:00|13638.2|13632.2|13636.7|13633.7|13638.3|13633.8|13636.5|13631.8|96
1601664900000|2020-10-02 18:55:00|13636.5|13633.5|13638.7|13632.7|13638.9|13633.6|13636|13630.3|340
1601665200000|2020-10-02 19:00:00|13638.9|13632.9|13639|13633|13639.4|13633.4|13638.1|13632.1|282
1601665500000|2020-10-02 19:05:00|13639.1|13633.1|13639.2|13633.2|13640.4|13635.2|13637.8|13632.8|275
1601665800000|2020-10-02 19:10:00|13639.5|13633.5|13640.8|13634.8|13643.7|13637.7|13638.4|13632.4|419
1601666100000|2020-10-02 19:15:00|13640.9|13634.9|13639.6|13633.6|13642.1|13636.1|13639.3|13633.3|476
1601666400000|2020-10-02 19:20:00|13639.7|13633.7|13640.4|13634.4|13641.5|13636.5|13639|13633|506
1601666700000|2020-10-02 19:25:00|13640.5|13634.5|13640.3|13634.3|13641.5|13636.5|13639.1|13633.9|442
1601667000000|2020-10-02 19:30:00|13640.4|13634.4|13640.3|13634.3|13641.3|13636.4|13639|13633.8|407
1601667300000|2020-10-02 19:35:00|13640.4|13634.4|13639.5|13633.5|13640.9|13636|13638.6|13632.6|403
1601667600000|2020-10-02 19:40:00|13639.6|13633.6|13640|13634|13640.2|13634.2|13638.9|13632.9|311
1601667900000|2020-10-02 19:45:00|13639.9|13633.9|13640|13634|13640.4|13634.4|13639|13633|206
1601668200000|2020-10-02 19:50:00|13639.7|13633.7|13641.4|13635.4|13641.5|13635.5|13639.7|13633.7|174
1601668500000|2020-10-02 19:55:00|13641.5|13635.5|13642.6|13636.6|13643.4|13638.8|13640.9|13635.5|150
1601668800000|2020-10-02 20:00:00|13642.9|13636.9|13642.6|13636.6|13643.3|13637.3|13642.5|13636.5|111
1601669100000|2020-10-02 20:05:00|13642.7|13636.7|13641.6|13635.6|13643.1|13637.1|13641.6|13635.6|127
1601669400000|2020-10-02 20:10:00|13641.5|13635.5|13642.5|13636.5|13643.2|13637.2|13641.5|13635.5|135
1601669700000|2020-10-02 20:15:00|13642.6|13636.6|13641.6|13635.6|13642.6|13636.6|13641|13635|137
1601670000000|2020-10-02 20:20:00|13642|13636|13641.5|13635.5|13642.6|13636.6|13641.2|13635.2|141
1601670300000|2020-10-02 20:25:00|13641.6|13635.6|13642.1|13636.1|13643|13636.8|13641.1|13635.1|149
1601670600000|2020-10-02 20:30:00|13642.4|13635.7|13639.7|13632.8|13644.1|13636.6|13639|13630.4|234
1601670900000|2020-10-02 20:35:00|13641.1|13631.6|13640.8|13633.2|13641.7|13634.2|13639|13630.7|161
1601671200000|2020-10-02 20:40:00|13641.2|13632|13645.5|13634.9|13647.3|13637.4|13638.9|13629.6|215
1601671500000|2020-10-02 20:45:00|13643.8|13637.8|13646.7|13630.7|13648.3|13637.8|13643.2|13628.1|229
1601671800000|2020-10-02 20:50:00|13645.7|13631.3|13644.6|13628.6|13648.7|13633.6|13642.7|13626.7|174
1601672100000|2020-10-02 20:55:00|13645.1|13629.1|13641.9|13625.9|13651.6|13635.6|13637.1|13621.1|162
1601841600000|2020-10-04 20:00:00|13649.9|13627.9|13652.7|13631|13652.7|13631|13649.2|13627.9|8
1601841900000|2020-10-04 20:05:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|8
1601842200000|2020-10-04 20:10:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|2
1601842500000|2020-10-04 20:15:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|6
1601842800000|2020-10-04 20:20:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|4
1601843400000|2020-10-04 20:30:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|4
1601843700000|2020-10-04 20:35:00|13649.2|13628.3|13652.7|13631|13652.7|13631|13649.2|13628.3|2
1601844000000|2020-10-04 20:40:00|13649.2|13628.3|13649.2|13628.3|13652.7|13631|13649.2|13628.3|11
1601844300000|2020-10-04 20:45:00|13652.7|13631|13646.5|13631.9|13652.7|13631.9|13646.5|13631|4
1601844600000|2020-10-04 20:50:00|13652.7|13631|13646.5|13631.9|13652.7|13631.9|13646.5|13631|2
1601844900000|2020-10-04 20:55:00|13647.9|13632.1|13645.2|13629.7|13647.9|13633.5|13640|13628.2|18
1601845200000|2020-10-04 21:00:00|13645.5|13630.2|13644.4|13632|13648.6|13632|13644.4|13628.7|31
1601845500000|2020-10-04 21:05:00|13645.6|13630.6|13649.2|13633.2|13651.3|13635.3|13645.3|13629.3|59
1601845800000|2020-10-04 21:10:00|13649.9|13633.9|13648.4|13632.4|13650.7|13634.7|13642.3|13628.8|77
1601846100000|2020-10-04 21:15:00|13649.4|13633.4|13648.1|13633.1|13649.9|13633.9|13645.7|13629.7|88
1601846400000|2020-10-04 21:20:00|13647.8|13631.8|13647.9|13631.9|13649.9|13633.9|13646.3|13630.3|89
1601846700000|2020-10-04 21:25:00|13647.7|13631.7|13648.6|13632.6|13649.5|13633.5|13646.5|13630.5|94
1601847000000|2020-10-04 21:30:00|13649|13633|13647.5|13631.5|13649.8|13633.8|13646.4|13630.4|107
1601847300000|2020-10-04 21:35:00|13647.3|13631.3|13647.7|13631.7|13649.5|13633.5|13646.7|13630.7|99
1601847600000|2020-10-04 21:40:00|13647.9|13631.9|13647.5|13631.5|13649.2|13633.2|13646.9|13630.9|65
1601847900000|2020-10-04 21:45:00|13646.9|13630.9|13648.1|13632.1|13649.8|13633.8|13646.4|13630.4|76
1601848200000|2020-10-04 21:50:00|13648|13633|13647.5|13631.5|13649.3|13633.3|13647|13631|93
1601848500000|2020-10-04 21:55:00|13648.5|13632.5|13649.8|13633.8|13651.2|13635.4|13646.9|13630.9|162
1601848800000|2020-10-04 22:00:00|13650.5|13634.5|13644.9|13632.2|13650.7|13634.7|13643.6|13630.6|183
1601849100000|2020-10-04 22:05:00|13646.5|13632.4|13645.5|13632.8|13647.5|13633.8|13643.7|13630.7|137
1601849400000|2020-10-04 22:10:00|13646.6|13632.1|13644.8|13634.3|13648.5|13635.8|13643.1|13632.1|102
1601849700000|2020-10-04 22:15:00|13644.6|13637.6|13645.9|13634.1|13648.2|13637.8|13644.6|13632.9|188
1601850000000|2020-10-04 22:20:00|13646.1|13634.3|13646.7|13635.6|13648.1|13637.2|13644.6|13633.8|118
1601850300000|2020-10-04 22:25:00|13645.9|13635.5|13645.1|13635.6|13647.1|13637.4|13643.5|13634|132
1601850600000|2020-10-04 22:30:00|13645.4|13635.4|13646.1|13635.5|13648.4|13637.8|13644.8|13632.9|134
1601850900000|2020-10-04 22:35:00|13646.2|13635.9|13643.5|13634.8|13647.8|13637.4|13637.9|13630.6|185
1601851200000|2020-10-04 22:40:00|13646.2|13632.7|13644.3|13634.4|13647.6|13635.5|13644|13631.9|143
1601851500000|2020-10-04 22:45:00|13644.5|13634.3|13643.1|13636.6|13646.3|13636.6|13640.2|13630.3|168
1601851800000|2020-10-04 22:50:00|13642.7|13636.2|13644.7|13634.4|13646.6|13637|13642|13632.9|135
1601852100000|2020-10-04 22:55:00|13644.8|13634.3|13645.2|13635.7|13647.1|13635.7|13643.2|13632.8|137
1601852400000|2020-10-04 23:00:00|13644.7|13633.8|13643|13637|13646.4|13637.1|13642.8|13633.5|130
1601852700000|2020-10-04 23:05:00|13643.2|13636.8|13642.6|13635.4|13644.2|13637.1|13641.9|13634.7|179
1601853000000|2020-10-04 23:10:00|13642.7|13635.2|13640.9|13634.9|13643|13636.1|13640.7|13634.5|134
1601853300000|2020-10-04 23:15:00|13641|13635|13640.8|13634.6|13641.3|13635.3|13640.4|13634.2|141
1601853600000|2020-10-04 23:20:00|13641.1|13634.8|13640.8|13634.8|13641.8|13635.8|13640.6|13634.6|106
1601853900000|2020-10-04 23:25:00|13640.7|13634.7|13639.3|13633.3|13641|13635|13638.5|13632.5|180
1601854200000|2020-10-04 23:30:00|13639.2|13633.2|13639|13633|13639.6|13633.6|13637.9|13631.9|285
1601854500000|2020-10-04 23:35:00|13638.9|13632.9|13639.1|13633.1|13639.6|13633.6|13638.2|13632.2|358
1601854800000|2020-10-04 23:40:00|13638.9|13632.9|13639|13633|13639.8|13633.8|13638.4|13632.4|988
1601855100000|2020-10-04 23:45:00|13639.1|13633.1|13639.3|13633.3|13640.7|13634.7|13638.7|13632.7|491
1601855400000|2020-10-04 23:50:00|13639.5|13633.5|13638.6|13632.6|13639.5|13633.5|13638.2|13632.2|113
1601855700000|2020-10-04 23:55:00|13638.7|13632.7|13635.6|13629.6|13639.9|13633.9|13632.2|13627.6|186
1601856000000|2020-10-05 00:00:00|13635.7|13629.7|13630.5|13624.5|13635.7|13629.7|13630.2|13624.2|305
1601856300000|2020-10-05 00:05:00|13630.9|13624.9|13629.5|13623.5|13632.5|13627.9|13627.8|13623.4|334
1601856600000|2020-10-05 00:10:00|13629.4|13623.4|13629.6|13623.6|13630|13624.7|13624.9|13620.2|346
1601856900000|2020-10-05 00:15:00|13629.7|13623.7|13627.1|13621.1|13630.1|13625.6|13625.7|13621.1|240
1601857200000|2020-10-05 00:20:00|13627.2|13621.2|13632|13626|13632.3|13627.6|13627.2|13621.2|221
1601857500000|2020-10-05 00:25:00|13632.1|13626.1|13630.9|13624.9|13633.8|13629.2|13628.5|13623.8|283
1601857800000|2020-10-05 00:30:00|13631.1|13625.1|13630.4|13624.4|13631.9|13626.5|13628.1|13623.5|208
1601858100000|2020-10-05 00:35:00|13630.3|13624.3|13626.6|13620.6|13630.5|13625.9|13625|13620.2|259
1601858400000|2020-10-05 00:40:00|13626.7|13620.7|13625.7|13622.7|13629.4|13624.8|13624|13619.6|281
1601858700000|2020-10-05 00:45:00|13625.6|13622.6|13629.2|13626.2|13630.8|13626.2|13625.6|13621.3|205
1601859000000|2020-10-05 00:50:00|13629.1|13626.1|13629.6|13626.6|13632.9|13628.2|13628.7|13623.5|273
1601859300000|2020-10-05 00:55:00|13631.3|13625.3|13628.4|13625.4|13631.4|13626.8|13628.2|13623.3|229
1601859600000|2020-10-05 01:00:00|13628.5|13625.5|13631.4|13628.4|13633.7|13629.3|13628.4|13623.8|243
1601859900000|2020-10-05 01:05:00|13631.5|13628.5|13630.4|13624.4|13633|13628.5|13628.3|13623.4|250
1601860200000|2020-10-05 01:10:00|13630.2|13624.2|13631.9|13625.9|13632.7|13628|13628|13623.5|307
1601860500000|2020-10-05 01:15:00|13631.8|13625.8|13628.8|13625.8|13632.7|13628|13628.1|13623.5|328
1601860800000|2020-10-05 01:20:00|13630.3|13624.3|13627|13624|13632.4|13627.7|13627|13622.7|342
1601861100000|2020-10-05 01:25:00|13627.1|13624.1|13627.5|13624.5|13630.6|13626|13626.9|13622.6|288
1601861400000|2020-10-05 01:30:00|13627.6|13624.6|13627.2|13624.2|13629.9|13625.3|13626.8|13622.5|365
1601861700000|2020-10-05 01:35:00|13627.1|13624.1|13626.7|13623.7|13629.9|13625.8|13626.6|13622.8|202
1601862000000|2020-10-05 01:40:00|13626.6|13623.6|13627.6|13624.6|13629.4|13625|13626.6|13622.5|259
1601862300000|2020-10-05 01:45:00|13628.7|13622.7|13626.5|13623.5|13630|13625.2|13625.5|13622.5|277
1601862600000|2020-10-05 01:50:00|13626.7|13623.7|13626.2|13623.2|13628.9|13625.1|13626|13622.8|224
1601862900000|2020-10-05 01:55:00|13626|13623|13624.7|13621.7|13626.7|13623.7|13624.5|13621.5|204
1601863200000|2020-10-05 02:00:00|13624.6|13621.6|13625.9|13622.9|13628.1|13624|13623.9|13619.4|238
1601863500000|2020-10-05 02:05:00|13626.1|13623.1|13625.4|13622.4|13628.3|13623.9|13625|13620.6|304
1601863800000|2020-10-05 02:10:00|13625.5|13622.5|13628.1|13622.1|13628.2|13623.6|13624.6|13620.4|232
1601864100000|2020-10-05 02:15:00|13626.4|13623.4|13624.8|13621.8|13628|13623.5|13624.4|13620|199
1601864400000|2020-10-05 02:20:00|13624.9|13621.9|13626.7|13620.7|13628.1|13623.5|13623.6|13620.3|297
1601864700000|2020-10-05 02:25:00|13625.2|13622.2|13625.6|13622.6|13628.2|13623.7|13624.8|13620.2|154
1601865000000|2020-10-05 02:30:00|13625.7|13622.7|13625.8|13622.8|13628.1|13623.7|13625.3|13620.7|174
1601865300000|2020-10-05 02:35:00|13625.9|13622.9|13626.9|13623.9|13628.5|13624.1|13625.4|13621.8|148
1601865600000|2020-10-05 02:40:00|13627|13624|13627.8|13621.8|13628.2|13624.1|13625.4|13620.9|164
1601865900000|2020-10-05 02:45:00|13627.9|13621.9|13626.3|13623.3|13628.1|13623.6|13625|13620.5|136
1601866200000|2020-10-05 02:50:00|13626.4|13623.4|13623.8|13620.8|13627.8|13623.6|13623.6|13619.1|205
1601866500000|2020-10-05 02:55:00|13623.9|13620.9|13623.5|13620.5|13625.3|13620.9|13622.3|13619.2|185
1601866800000|2020-10-05 03:00:00|13623.4|13620.4|13623.5|13620.5|13623.8|13620.8|13622.4|13619.4|176
1601867100000|2020-10-05 03:05:00|13623.4|13620.4|13623.4|13620.4|13624.7|13620.5|13621.9|13618.7|154
1601867400000|2020-10-05 03:10:00|13623.3|13620.3|13622.5|13619.5|13624|13620.3|13622.1|13617.9|129
1601867700000|2020-10-05 03:15:00|13622.4|13619.4|13624.2|13618.2|13624.3|13620.2|13622.1|13618.2|171
1601868000000|2020-10-05 03:20:00|13622.5|13619.5|13621|13618|13622.6|13619.6|13620.8|13617.8|90
1601868300000|2020-10-05 03:25:00|13621.1|13618.1|13621.6|13618.6|13622|13619|13620.9|13617.9|139
1601868600000|2020-10-05 03:30:00|13621.7|13618.7|13621.9|13618.9|13623.6|13619.4|13620.7|13617.5|130
1601868900000|2020-10-05 03:35:00|13622|13619|13621.8|13618.8|13623.6|13619.1|13621.5|13617.1|112
1601869200000|2020-10-05 03:40:00|13621.9|13618.9|13622.9|13619.9|13624.5|13620.2|13621.8|13618.1|106
1601869500000|2020-10-05 03:45:00|13623|13620|13624.5|13621.5|13626.3|13622|13622.2|13618.3|149
1601869800000|2020-10-05 03:50:00|13624.6|13621.6|13624.3|13621.3|13626.3|13621.9|13624|13619.3|149
1601870100000|2020-10-05 03:55:00|13624.4|13621.4|13626.2|13620.2|13628|13623|13623.3|13618.9|256
1601870400000|2020-10-05 04:00:00|13626.1|13620.1|13626.6|13620.6|13627.8|13623.4|13624.5|13619.4|182
1601870700000|2020-10-05 04:05:00|13626.7|13620.7|13625.2|13622.2|13626.9|13622.4|13623.8|13619.2|210
1601871000000|2020-10-05 04:10:00|13625|13622|13623.8|13620.8|13626.9|13622.7|13623.3|13618.7|190
1601871300000|2020-10-05 04:15:00|13623.9|13620.9|13625.2|13622.2|13626.9|13622.4|13623.8|13619.3|169
1601871600000|2020-10-05 04:20:00|13625.1|13622.1|13626.6|13623.6|13627.6|13623.7|13625|13620.4|139
1601871900000|2020-10-05 04:25:00|13626.7|13623.7|13627.4|13621.4|13628.2|13624|13625.2|13621.1|215
1601872200000|2020-10-05 04:30:00|13625.8|13622.8|13625.3|13622.3|13627.9|13622.9|13624.7|13620.5|135
1601872500000|2020-10-05 04:35:00|13625.4|13622.4|13625.1|13622.1|13625.7|13622.7|13624.9|13621.9|97
1601872800000|2020-10-05 04:40:00|13625|13622|13627.8|13621.8|13628.9|13624.2|13624.9|13621.2|141
1601873100000|2020-10-05 04:45:00|13627.9|13621.9|13625.4|13622.4|13628.1|13623.6|13625.2|13620.6|190
1601873400000|2020-10-05 04:50:00|13625.3|13622.3|13625.1|13622.1|13627.5|13623.1|13625|13620.5|168
1601873700000|2020-10-05 04:55:00|13625.2|13622.2|13628.9|13622.9|13629.6|13624.6|13624.9|13620.4|193
1601874000000|2020-10-05 05:00:00|13629|13623|13626.8|13623.8|13629.3|13624.8|13626.4|13622.3|159
1601874300000|2020-10-05 05:05:00|13626.9|13623.9|13628.5|13625.5|13629|13625.9|13626.5|13622|119
1601874600000|2020-10-05 05:10:00|13628.6|13625.6|13626.5|13623.5|13629.1|13625.6|13626.4|13621.9|118
1601874900000|2020-10-05 05:15:00|13626.6|13623.6|13626.3|13623.3|13629.6|13625.5|13626.3|13621.7|142
1601875200000|2020-10-05 05:20:00|13626.6|13623.6|13626|13623|13628.9|13624.3|13625.4|13621.3|210
1601875500000|2020-10-05 05:25:00|13625.9|13622.9|13625.1|13622.1|13627.9|13623.5|13625|13620.6|140
1601875800000|2020-10-05 05:30:00|13625.2|13622.2|13624|13621|13627|13622.7|13623.7|13619.5|162
1601876100000|2020-10-05 05:35:00|13624.1|13621.1|13623.7|13620.7|13625.5|13621.8|13623.6|13619.4|155
1601876400000|2020-10-05 05:40:00|13623.8|13620.8|13623.8|13620.8|13624|13621|13622.8|13619.8|146
1601876700000|2020-10-05 05:45:00|13623.9|13620.9|13623.1|13620.1|13623.9|13620.9|13622.8|13619.8|141
1601877000000|2020-10-05 05:50:00|13623|13620|13624.6|13621.6|13625.5|13621.8|13623|13619.5|147
1601877300000|2020-10-05 05:55:00|13624.5|13621.5|13621.7|13618.7|13624.6|13621.6|13620.9|13617.9|136
1601877600000|2020-10-05 06:00:00|13621.8|13618.8|13630.4|13627.4|13631.7|13627.7|13621.7|13618.7|353
1601877900000|2020-10-05 06:05:00|13630.1|13627.1|13626.8|13623.8|13630.2|13627.2|13626.7|13622.7|262
1601878200000|2020-10-05 06:10:00|13626.7|13623.7|13626.7|13623.7|13627.9|13624.9|13626.4|13623.4|190
1601878500000|2020-10-05 06:15:00|13626.6|13623.6|13628.1|13622.1|13628.2|13624.9|13625.8|13621.9|156
1601878800000|2020-10-05 06:20:00|13626.5|13623.5|13630.5|13627.5|13633.6|13629|13626.5|13622.6|195
1601879100000|2020-10-05 06:25:00|13630.7|13627.7|13630.3|13627.3|13632.3|13627.7|13629.8|13625.9|191
1601879400000|2020-10-05 06:30:00|13630.1|13627.1|13629.8|13626.8|13632.2|13627.8|13628.2|13623.9|169
1601879700000|2020-10-05 06:35:00|13629.9|13626.9|13633.2|13630.2|13634.6|13630.5|13629.6|13625|253
1601880000000|2020-10-05 06:40:00|13633.1|13630.1|13631.5|13628.5|13633.9|13630.1|13631|13626.5|250
1601880300000|2020-10-05 06:45:00|13631.6|13628.6|13631.9|13628.9|13635.3|13630.9|13631.5|13627.6|224
1601880600000|2020-10-05 06:50:00|13631.8|13628.8|13630.9|13627.9|13633.6|13629.6|13630.7|13626.2|243
1601880900000|2020-10-05 06:55:00|13631|13628|13629.9|13626.9|13632.6|13628.1|13629.7|13625.2|250
1601881200000|2020-10-05 07:00:00|13630|13627|13632.5|13629.5|13633.9|13629.5|13628.8|13624.2|337
1601881500000|2020-10-05 07:05:00|13632.4|13629.4|13629.9|13626.9|13634.3|13630.2|13627.8|13623.3|347
1601881800000|2020-10-05 07:10:00|13630|13627|13636.6|13630.6|13638.5|13633.9|13629.9|13625.9|439
1601882100000|2020-10-05 07:15:00|13636.5|13630.5|13632.7|13629.7|13636.6|13632.1|13630.5|13626.1|334
1601882400000|2020-10-05 07:20:00|13632.5|13629.5|13632.8|13626.8|13635.8|13631.3|13630.9|13626.5|285
1601882700000|2020-10-05 07:25:00|13631.2|13628.2|13631.3|13628.3|13634.8|13630.4|13631.1|13626.5|290
1601883000000|2020-10-05 07:30:00|13631.1|13628.1|13629.6|13626.6|13633.7|13629|13629.5|13624.8|315
1601883300000|2020-10-05 07:35:00|13629.7|13626.7|13627.1|13624.1|13631.5|13627.4|13626.8|13622.5|310
1601883600000|2020-10-05 07:40:00|13627.2|13624.2|13626.6|13623.6|13630.1|13625.4|13626.5|13622|281
1601883900000|2020-10-05 07:45:00|13626.5|13623.5|13627.1|13624.1|13629|13624.3|13625.8|13621.4|253
1601884200000|2020-10-05 07:50:00|13627|13624|13626.4|13623.4|13628.3|13625.1|13626|13621.6|211
1601884500000|2020-10-05 07:55:00|13626.5|13623.5|13627.1|13624.1|13628.7|13624.6|13623|13618.5|361
1601884800000|2020-10-05 08:00:00|13627.2|13624.2|13624.9|13621.9|13628.8|13624.9|13624.3|13620.2|320
1601885100000|2020-10-05 08:05:00|13625|13622|13623.8|13620.8|13626.2|13623.2|13622.8|13619.7|300
1601885400000|2020-10-05 08:10:00|13623.9|13620.9|13621.3|13618.3|13625.5|13620.9|13621.2|13616.5|330
1601885700000|2020-10-05 08:15:00|13621.4|13618.4|13619.8|13616.8|13621.7|13618.5|13619.2|13615.4|231
1601886000000|2020-10-05 08:20:00|13619.9|13616.9|13623.5|13620.5|13625.6|13621|13619.9|13615.6|248
1601886300000|2020-10-05 08:25:00|13623.4|13620.4|13623.7|13617.7|13625.6|13621.1|13622.5|13617.7|208
1601886600000|2020-10-05 08:30:00|13622.3|13619.3|13624.4|13621.4|13626|13621.7|13621.5|13617.1|227
1601886900000|2020-10-05 08:35:00|13624.3|13621.3|13623.1|13620.1|13624.7|13621.4|13622|13617.7|240
1601887200000|2020-10-05 08:40:00|13623.2|13620.2|13622.1|13619.1|13624.8|13620.6|13622|13617.6|247
1601887500000|2020-10-05 08:45:00|13622.2|13619.2|13619.5|13616.5|13623.8|13619.4|13617.9|13614.1|244
1601887800000|2020-10-05 08:50:00|13619.4|13616.4|13618.3|13615.3|13620.9|13616.5|13617.8|13613.3|248
1601888100000|2020-10-05 08:55:00|13618.4|13615.4|13617|13614|13620|13616|13617|13612.6|144
1601888400000|2020-10-05 09:00:00|13617.1|13614.1|13613.2|13610.2|13617.1|13614.1|13613.2|13609.2|251
1601888700000|2020-10-05 09:05:00|13613.3|13610.3|13612.6|13609.6|13614.8|13610.4|13611.5|13607.3|256
1601889000000|2020-10-05 09:10:00|13612.7|13609.7|13613.1|13610.1|13614.7|13610.4|13612|13608|184
1601889300000|2020-10-05 09:15:00|13612.9|13609.9|13611.8|13608.8|13614.7|13610.9|13611.7|13607.5|181
1601889600000|2020-10-05 09:20:00|13611.9|13608.9|13610.5|13607.5|13613.7|13609.3|13610.5|13606.8|167
1601889900000|2020-10-05 09:25:00|13610.6|13607.6|13611.7|13608.7|13614.6|13610.4|13610|13605.5|200
1601890200000|2020-10-05 09:30:00|13611.8|13608.8|13611|13608|13613.8|13610|13610.2|13606|280
1601890500000|2020-10-05 09:35:00|13610.6|13607.6|13609.8|13606.8|13611.8|13608.1|13609.4|13605.3|220
1601890800000|2020-10-05 09:40:00|13610|13607|13611|13608|13612.1|13608|13609.5|13605.5|182
1601891100000|2020-10-05 09:45:00|13610.9|13607.9|13607.9|13604.9|13611.9|13608.2|13607.6|13603.1|221
1601891400000|2020-10-05 09:50:00|13608|13605|13606.7|13603.7|13609.3|13605.1|13605.7|13601.4|141
1601891700000|2020-10-05 09:55:00|13606.6|13603.6|13606.9|13603.9|13608.6|13604.1|13605.8|13601.6|199
1601892000000|2020-10-05 10:00:00|13607|13604|13611.6|13605.6|13611.6|13607.3|13606.6|13603.2|199
1601892300000|2020-10-05 10:05:00|13610|13607|13611.6|13608.6|13613.7|13609.1|13609.5|13605.1|203
1601892600000|2020-10-05 10:10:00|13613.3|13607.3|13614.4|13611.4|13615.8|13611.5|13611.9|13607.3|203
1601892900000|2020-10-05 10:15:00|13614.5|13611.5|13615.2|13612.2|13618|13613.4|13614.4|13610.2|208
1601893200000|2020-10-05 10:20:00|13615|13612|13614.2|13611.2|13616.7|13612.2|13613.7|13609|183
1601893500000|2020-10-05 10:25:00|13614.3|13611.3|13613.1|13610.1|13615.1|13611.4|13612.9|13608.7|204
1601893800000|2020-10-05 10:30:00|13613.2|13610.2|13613.4|13610.4|13615.3|13611.1|13611.2|13607|223
1601894100000|2020-10-05 10:35:00|13613.3|13610.3|13613.2|13610.2|13614.7|13610.4|13611.5|13607.5|187
1601894400000|2020-10-05 10:40:00|13613.1|13610.1|13613.8|13610.8|13615.2|13610.8|13612.3|13608|169
1601894700000|2020-10-05 10:45:00|13613.9|13610.9|13611.1|13605.1|13614.7|13610.9|13609.7|13604.9|173
1601895000000|2020-10-05 10:50:00|13611.2|13605.2|13609.5|13603.5|13611.3|13606.5|13607.4|13602.7|201
1601895300000|2020-10-05 10:55:00|13609.7|13603.7|13610.3|13604.3|13611.1|13606.5|13607|13602.3|186
1601895600000|2020-10-05 11:00:00|13610.4|13604.4|13609|13606|13612.6|13607.2|13608.7|13604.2|233
1601895900000|2020-10-05 11:05:00|13608.9|13605.9|13606.7|13603.7|13609.2|13606|13605.9|13601.5|190
1601896200000|2020-10-05 11:10:00|13606.6|13603.6|13608.5|13602.5|13609.2|13604.7|13606|13601.8|135
1601896500000|2020-10-05 11:15:00|13608.6|13602.6|13609.2|13603.2|13609.4|13604.8|13606.5|13602.2|139
1601896800000|2020-10-05 11:20:00|13607.8|13604.8|13609.1|13606.1|13611.5|13607|13607.8|13603.5|174
1601897100000|2020-10-05 11:25:00|13609.2|13606.2|13610.5|13604.5|13611.2|13606.7|13607.5|13603.1|184
1601897400000|2020-10-05 11:30:00|13610.4|13604.4|13606.9|13603.9|13610.6|13606.2|13606.9|13602.7|191
1601897700000|2020-10-05 11:35:00|13607|13604|13607.7|13601.7|13609.2|13605|13605.7|13601.6|157
1601898000000|2020-10-05 11:40:00|13607.6|13601.6|13605.8|13602.8|13608.1|13603.6|13605.1|13600.5|160
1601898300000|2020-10-05 11:45:00|13605.7|13602.7|13606.6|13603.6|13608.5|13604|13604.9|13600.7|192
1601898600000|2020-10-05 11:50:00|13607.9|13601.9|13607|13604|13608.7|13605|13605.4|13601.1|224
1601898900000|2020-10-05 11:55:00|13607.1|13604.1|13608.1|13602.1|13608.3|13604.1|13604.8|13600.4|281
1601899200000|2020-10-05 12:00:00|13606.4|13603.4|13607.6|13601.6|13608.2|13604.2|13605.6|13601.2|227
1601899500000|2020-10-05 12:05:00|13607.7|13601.7|13605.7|13602.7|13607.7|13603.2|13604.9|13600.4|249
1601899800000|2020-10-05 12:10:00|13605.8|13602.8|13604.7|13601.7|13607|13602.8|13603.9|13599.6|222
1601900100000|2020-10-05 12:15:00|13604.6|13601.6|13605.8|13602.8|13607.6|13603.1|13603.9|13599.5|218
1601900400000|2020-10-05 12:20:00|13607|13601|13607.5|13604.5|13609.1|13604.7|13605.7|13601|209
1601900700000|2020-10-05 12:25:00|13607.6|13604.6|13611.6|13605.6|13611.7|13607.2|13606.7|13602.2|237
1601901000000|2020-10-05 12:30:00|13611.7|13605.7|13611.2|13605.2|13612.8|13608.4|13607.8|13603.1|275
1601901300000|2020-10-05 12:35:00|13609.6|13606.6|13608|13602|13611.3|13606.8|13606.2|13601.8|290
1601901600000|2020-10-05 12:40:00|13607.9|13601.9|13608.3|13602.3|13610|13605.6|13606.2|13601.3|282
1601901900000|2020-10-05 12:45:00|13608.2|13602.2|13607.1|13601.1|13608.8|13604.2|13604.1|13599.6|258
1601902200000|2020-10-05 12:50:00|13607.2|13601.2|13608.2|13602.2|13608.9|13604.5|13605.8|13601.2|238
1601902500000|2020-10-05 12:55:00|13608.1|13602.1|13605.5|13602.5|13608.2|13603.5|13604.6|13600.2|236
1601902800000|2020-10-05 13:00:00|13605.3|13602.3|13603.9|13600.9|13606.5|13602.3|13602.4|13598.1|212
1601903100000|2020-10-05 13:05:00|13603.8|13600.8|13605.6|13599.6|13606.4|13602.2|13603.2|13598.6|269
1601903400000|2020-10-05 13:10:00|13605.4|13599.4|13605.9|13599.9|13606.4|13601.8|13602.9|13598.5|230
1601903700000|2020-10-05 13:15:00|13605.8|13599.8|13605.8|13599.8|13606.7|13602.3|13603.2|13598.6|264
1601904000000|2020-10-05 13:20:00|13605.7|13599.7|13607.1|13601.1|13607.6|13603|13603.5|13599.3|291
1601904300000|2020-10-05 13:25:00|13607.2|13601.2|13605.7|13602.7|13609.2|13603.2|13604.5|13599.9|271
1601904600000|2020-10-05 13:30:00|13605.8|13602.8|13600.6|13597.6|13608|13603.7|13599.6|13595.1|380
1601904900000|2020-10-05 13:35:00|13600.5|13597.5|13601|13598|13601.8|13598|13598.7|13594.3|295
1601905200000|2020-10-05 13:40:00|13600.9|13597.9|13600.5|13594.5|13602|13599|13598.8|13594.3|363
1601905500000|2020-10-05 13:45:00|13600.3|13594.3|13599.1|13593.1|13601.2|13597|13597.6|13593.1|301
1601905800000|2020-10-05 13:50:00|13599.2|13593.2|13597.4|13594.4|13599.8|13595.2|13595.4|13591|331
1601906100000|2020-10-05 13:55:00|13597.3|13594.3|13599.4|13593.4|13600.6|13596.1|13596.7|13592.3|268
1601906400000|2020-10-05 14:00:00|13599.3|13593.3|13598.4|13592.4|13600.9|13595.6|13597.1|13592|273
1601906700000|2020-10-05 14:05:00|13598|13592|13594.5|13591.5|13598.1|13593.4|13592.4|13587.9|351
1601907000000|2020-10-05 14:10:00|13594.4|13591.4|13597.4|13591.4|13597.6|13592.9|13593.7|13589.1|240
1601907300000|2020-10-05 14:15:00|13597.5|13591.5|13599|13593|13599|13594.5|13594.7|13590.1|209
1601907600000|2020-10-05 14:20:00|13598.9|13592.9|13596.5|13590.5|13599.1|13593.9|13593.8|13589.1|280
1601907900000|2020-10-05 14:25:00|13595|13592|13597.1|13591.1|13597.1|13592|13592|13587.5|286
1601908200000|2020-10-05 14:30:00|13597|13591|13595.4|13592.4|13597|13592.4|13592.6|13588.7|276
1601908500000|2020-10-05 14:35:00|13595.5|13592.5|13599.9|13593.9|13602.1|13597.5|13595.5|13591|336
1601908800000|2020-10-05 14:40:00|13600|13594|13600.5|13594.5|13600.9|13596.3|13597.3|13592.8|268
1601909100000|2020-10-05 14:45:00|13600.4|13594.4|13600.5|13594.5|13601.9|13596.9|13597.1|13593|292
1601909400000|2020-10-05 14:50:00|13598.7|13595.7|13597.1|13591.1|13600.9|13596.7|13595.8|13591|230
1601909700000|2020-10-05 14:55:00|13596.9|13590.9|13597.6|13591.6|13598|13593.3|13593.7|13589.2|229
1601910000000|2020-10-05 15:00:00|13597.8|13591.8|13598.2|13595.2|13600.3|13595.8|13595.3|13590.9|292
1601910300000|2020-10-05 15:05:00|13598.1|13595.1|13600.2|13594.2|13600.2|13595.6|13596.9|13592.2|204
1601910600000|2020-10-05 15:10:00|13600|13594|13600.1|13597.1|13601.6|13597.1|13598.4|13593.9|166
1601910900000|2020-10-05 15:15:00|13600|13597|13601.2|13598.2|13602.1|13598.2|13599.3|13595.4|182
1601911200000|2020-10-05 15:20:00|13601.1|13598.1|13606.4|13600.4|13607.2|13601.9|13601|13596.5|222
1601911500000|2020-10-05 15:25:00|13606.5|13600.5|13606.7|13600.7|13608.1|13603.5|13604.4|13600|230
1601911800000|2020-10-05 15:30:00|13606.6|13600.6|13607.6|13601.6|13607.8|13603.3|13605|13600|242
1601912100000|2020-10-05 15:35:00|13607.5|13601.5|13607|13604|13608.6|13604.1|13605.8|13601|193
1601912400000|2020-10-05 15:40:00|13607.1|13604.1|13607.8|13601.8|13609.2|13604.2|13605.8|13601.5|190
1601912700000|2020-10-05 15:45:00|13607.9|13601.9|13611.1|13605.1|13612.3|13607.6|13606.7|13601.4|284
1601913000000|2020-10-05 15:50:00|13611.3|13605.3|13609.6|13606.6|13611.5|13606.6|13608.4|13603.9|184
1601913300000|2020-10-05 15:55:00|13609.5|13606.5|13608.6|13605.6|13611.6|13607|13608.6|13604.4|219
1601913600000|2020-10-05 16:00:00|13608.7|13605.7|13611.1|13605.1|13611.1|13606.6|13607.7|13603.3|174
1601913900000|2020-10-05 16:05:00|13609.3|13606.3|13610|13607|13611.4|13607.1|13609.1|13604.5|179
1601914200000|2020-10-05 16:10:00|13609.8|13606.8|13609.5|13606.5|13611.3|13606.9|13608.4|13603.9|194
1601914500000|2020-10-05 16:15:00|13609.6|13606.6|13612.2|13606.2|13612.5|13608|13609.3|13604.8|226
1601914800000|2020-10-05 16:20:00|13612.1|13606.1|13609.6|13606.6|13612.5|13608.1|13609.3|13605.1|207
1601915100000|2020-10-05 16:25:00|13609.7|13606.7|13610.9|13604.9|13611.2|13606.7|13609.2|13604.8|108
1601915400000|2020-10-05 16:30:00|13611|13605|13610|13604|13611.3|13607|13608.8|13603.9|143
1601915700000|2020-10-05 16:35:00|13609.9|13603.9|13607.1|13601.1|13610.1|13605.6|13605.3|13600.8|260
1601916000000|2020-10-05 16:40:00|13607.2|13601.2|13606.9|13600.9|13607.9|13603.4|13605.2|13600.7|191
1601916300000|2020-10-05 16:45:00|13606.7|13600.7|13606.2|13600.2|13607.4|13603.3|13604.3|13599.7|223
1601916600000|2020-10-05 16:50:00|13606.3|13600.3|13605.2|13599.2|13607.3|13602.1|13603.9|13599|256
1601916900000|2020-10-05 16:55:00|13605.1|13599.1|13604.6|13601.6|13607.5|13602.8|13604.1|13599.1|189
1601917200000|2020-10-05 17:00:00|13604.5|13601.5|13607.7|13601.7|13608.7|13603.9|13604.1|13599.5|265
1601917500000|2020-10-05 17:05:00|13607.8|13601.8|13606.4|13603.4|13608.3|13603.7|13606.1|13601.5|202
1601917800000|2020-10-05 17:10:00|13606.5|13603.5|13606.6|13603.6|13608.5|13603.8|13606.2|13601.5|119
1601918100000|2020-10-05 17:15:00|13606.5|13603.5|13608.7|13602.7|13608.8|13604.3|13605.9|13601.8|134
1601918400000|2020-10-05 17:20:00|13608.8|13602.8|13608.7|13602.7|13609.9|13605.5|13607|13602.5|217
1601918700000|2020-10-05 17:25:00|13607.3|13604.3|13606|13603|13609.1|13604.6|13606|13601.7|227
1601919000000|2020-10-05 17:30:00|13606.1|13603.1|13606.4|13600.4|13608.5|13603.9|13605.8|13599.9|218
1601919300000|2020-10-05 17:35:00|13606|13600|13607.5|13601.5|13607.5|13602.3|13604.3|13599.7|201
1601919600000|2020-10-05 17:40:00|13607.4|13601.4|13608|13602|13608.2|13603.7|13605.7|13601.3|216
1601919900000|2020-10-05 17:45:00|13608.1|13602.1|13611.1|13605.1|13611.6|13606.5|13606.4|13601.6|212
1601920200000|2020-10-05 17:50:00|13611|13605|13609.4|13606.4|13612.1|13607.4|13608.9|13604.5|192
1601920500000|2020-10-05 17:55:00|13610.9|13604.9|13613|13607|13614.1|13609.3|13608.7|13604.1|318
1601920800000|2020-10-05 18:00:00|13612.9|13606.9|13615.3|13609.3|13615.4|13610.6|13611.4|13606.8|346
1601921100000|2020-10-05 18:05:00|13615.4|13609.4|13611.1|13608.1|13615.4|13609.8|13611|13606.9|141
1601921400000|2020-10-05 18:10:00|13611.2|13608.2|13610.8|13607.8|13612.9|13608.2|13609.9|13604.6|221
1601921700000|2020-10-05 18:15:00|13610.7|13607.7|13610.8|13607.8|13613|13608.5|13610.7|13606|216
1601922000000|2020-10-05 18:20:00|13610.9|13607.9|13612.5|13606.5|13613.1|13608.3|13610.7|13606|156
1601922300000|2020-10-05 18:25:00|13611.1|13608.1|13613.7|13610.7|13616.3|13611.7|13611.1|13606.6|224
1601922600000|2020-10-05 18:30:00|13613.5|13610.5|13613.7|13610.7|13615.4|13610.9|13612.8|13608.2|194
1601922900000|2020-10-05 18:35:00|13613.6|13610.6|13613.5|13610.5|13616.5|13611.9|13613.4|13608.9|234
1601923200000|2020-10-05 18:40:00|13613.6|13610.6|13614.7|13608.7|13615.3|13610.6|13612.8|13608.3|153
1601923500000|2020-10-05 18:45:00|13614.6|13608.6|13614|13608|13614.6|13610.2|13611.8|13607.5|178
1601923800000|2020-10-05 18:50:00|13614.1|13608.1|13614.2|13608.2|13614.9|13610.1|13612.1|13607.8|197
1601924100000|2020-10-05 18:55:00|13614.3|13608.3|13610.1|13607.1|13614.9|13610.2|13610|13605.5|215
1601924400000|2020-10-05 19:00:00|13610.2|13607.2|13611|13605|13612|13607.2|13609.9|13604.7|197
1601924700000|2020-10-05 19:05:00|13610.9|13604.9|13610.8|13604.8|13611.9|13607.3|13609.4|13604.7|164
1601925000000|2020-10-05 19:10:00|13610.9|13604.9|13610.5|13604.5|13610.9|13606.5|13608.5|13603.1|227
1601925300000|2020-10-05 19:15:00|13610.4|13604.4|13608.7|13602.7|13610.5|13605.4|13607.1|13602.3|241
1601925600000|2020-10-05 19:20:00|13608.6|13602.6|13607.2|13601.2|13608.8|13604.3|13605.9|13599.9|158
1601925900000|2020-10-05 19:25:00|13607.3|13601.3|13607.9|13601.9|13608.4|13602.7|13605.4|13600.8|144
1601926200000|2020-10-05 19:30:00|13608|13602|13605.6|13599.6|13609.2|13603.2|13604.9|13598.9|246
1601926500000|2020-10-05 19:35:00|13605.5|13599.5|13607|13601|13607.8|13602.5|13605.4|13599.4|272
1601926800000|2020-10-05 19:40:00|13607.1|13601.1|13607.1|13601.1|13607.8|13602.8|13605.6|13600.7|226
1601927100000|2020-10-05 19:45:00|13607|13601|13607.1|13601.1|13607.5|13602.8|13605.8|13600.8|165
1601927400000|2020-10-05 19:50:00|13607|13601|13606.4|13600.4|13607.7|13601.7|13606|13600|151
1601927700000|2020-10-05 19:55:00|13606.6|13600.6|13606.5|13600.5|13607.3|13602.2|13604.8|13600.4|201
1601928000000|2020-10-05 20:00:00|13606.7|13600.7|13605|13599|13607.3|13601.8|13604|13598|143
1601928300000|2020-10-05 20:05:00|13604.9|13598.9|13603.6|13597.6|13605.1|13599.1|13603.3|13597.3|104
1601928600000|2020-10-05 20:10:00|13603.4|13597.4|13605.1|13599.1|13605.3|13599.3|13603.4|13597.4|123
1601928900000|2020-10-05 20:15:00|13605|13599|13604.5|13598.5|13605.3|13599.3|13604.1|13598.1|156
1601929200000|2020-10-05 20:20:00|13604.4|13598.4|13604.3|13598.3|13604.8|13598.8|13603.9|13597.9|117
1601929500000|2020-10-05 20:25:00|13604.4|13598.4|13604.6|13598.6|13605.1|13599.1|13604.2|13598.2|153
1601929800000|2020-10-05 20:30:00|13604.9|13598.9|13606.2|13600.2|13606.6|13600.6|13604.4|13598.4|167
1601930100000|2020-10-05 20:35:00|13606.3|13600.3|13605.8|13599.8|13606.3|13600.3|13605.2|13599.2|107
1601930400000|2020-10-05 20:40:00|13605.6|13599.6|13604.7|13598.7|13606|13600|13604.4|13598.4|115
1601930700000|2020-10-05 20:45:00|13604.6|13598.6|13603.8|13597.8|13604.9|13598.9|13603.6|13597.6|142
1601931000000|2020-10-05 20:50:00|13604|13598|13604.1|13598.1|13605|13599|13603.4|13597.4|136
1601931300000|2020-10-05 20:55:00|13603.7|13597.7|13613.4|13597.4|13614.1|13598.1|13603|13590.8|381
1601931600000|2020-10-05 21:00:00|13613.5|13597.5|13613.1|13597.1|13615.5|13599.5|13611.8|13595.8|35
1601931900000|2020-10-05 21:05:00|13612|13596|13613.5|13597.5|13616|13600|13611.1|13595.1|76
1601932200000|2020-10-05 21:10:00|13613.6|13597.6|13613.1|13597.1|13616.5|13600.5|13611.9|13595.9|286
1601932500000|2020-10-05 21:15:00|13613|13597|13613.3|13597.3|13616.2|13600.2|13611.5|13596.4|214
1601932800000|2020-10-05 21:20:00|13612.5|13596.5|13613.1|13597.1|13616.6|13600.6|13611.5|13596.4|91
1601933100000|2020-10-05 21:25:00|13611.5|13599.4|13614.8|13598.8|13619.1|13603.1|13610.8|13594.8|83
1601933400000|2020-10-05 21:30:00|13614.9|13598.9|13616.1|13600.1|13619|13603|13611.3|13595.3|87
1601933700000|2020-10-05 21:35:00|13618|13602|13615.3|13599.3|13620.2|13604.2|13611.3|13595.3|77
1601934000000|2020-10-05 21:40:00|13615.1|13599.1|13618.7|13602.7|13620.2|13604.2|13614.9|13599.1|75
1601934300000|2020-10-05 21:45:00|13618.5|13602.5|13615.2|13599.2|13618.8|13602.8|13613.9|13597.9|137
1601934600000|2020-10-05 21:50:00|13615.9|13599.9|13613.7|13597.7|13619.5|13603.5|13613.3|13597.3|107
1601934900000|2020-10-05 21:55:00|13613.3|13597.3|13615|13599|13618.4|13602.4|13612.6|13596.6|80
1601935200000|2020-10-05 22:00:00|13614.8|13598.8|13615|13599|13615.4|13599.4|13612|13596|238
1601935500000|2020-10-05 22:05:00|13615.1|13599.1|13614|13598|13616.1|13600.1|13613.2|13597.2|173
1601935800000|2020-10-05 22:10:00|13614.1|13598.1|13613.5|13597.5|13617.9|13601.9|13612.2|13596.8|107
1601936100000|2020-10-05 22:15:00|13613.8|13597.8|13606.3|13596|13614.2|13598.2|13604.9|13592.3|200
1601936400000|2020-10-05 22:20:00|13606|13596.3|13603.8|13597.1|13606.2|13597.8|13603.6|13595.1|169
1601936700000|2020-10-05 22:25:00|13603.9|13597|13603.7|13596.7|13605|13597.7|13603.1|13595.3|144
1601937000000|2020-10-05 22:30:00|13603.6|13596.8|13603|13597|13604.4|13597.5|13602.7|13596.5|197
1601937300000|2020-10-05 22:35:00|13603.1|13597.1|13601.6|13595.6|13603.8|13597.5|13601.1|13595.1|135
1601937600000|2020-10-05 22:40:00|13601.5|13595.5|13602.6|13596.6|13603.5|13596.7|13601.4|13595.3|202
1601937900000|2020-10-05 22:45:00|13602.5|13596.5|13601.4|13595.4|13602.9|13596.8|13601.3|13595.3|106
1601938200000|2020-10-05 22:50:00|13601.7|13595.7|13601.2|13595.2|13602|13596|13600.6|13594.6|135
1601938500000|2020-10-05 22:55:00|13601.1|13595.1|13601.3|13595.3|13602.3|13595.9|13600.8|13594.8|120
1601938800000|2020-10-05 23:00:00|13601.1|13595.1|13604.5|13598.5|13604.5|13598.5|13600.7|13594.7|126
1601939100000|2020-10-05 23:05:00|13604.6|13598.6|13603.8|13597.8|13606.1|13600.1|13603.2|13597.2|271
1601939400000|2020-10-05 23:10:00|13603.9|13597.9|13602.6|13596.6|13604.7|13598.7|13602.5|13596.5|147
1601939700000|2020-10-05 23:15:00|13602.7|13596.7|13602.1|13596.1|13603|13597|13600.7|13594.7|124
1601940000000|2020-10-05 23:20:00|13602.2|13596.2|13600.8|13594.8|13602.2|13596.2|13600.7|13594.7|168
1601940300000|2020-10-05 23:25:00|13600.9|13594.9|13601.5|13595.5|13601.6|13595.6|13600.6|13594.6|101
1601940600000|2020-10-05 23:30:00|13601.3|13595.3|13600.8|13594.8|13601.3|13595.3|13600.4|13594.4|122
1601940900000|2020-10-05 23:35:00|13600.9|13594.9|13600.4|13594.4|13601.5|13595.5|13600|13594|143
1601941200000|2020-10-05 23:40:00|13600.3|13594.3|13601.5|13595.5|13601.7|13595.7|13599.3|13593.3|173
1601941500000|2020-10-05 23:45:00|13601.4|13595.4|13601.2|13595.2|13602.2|13596.2|13600.8|13594.8|199
1601941800000|2020-10-05 23:50:00|13601.3|13595.3|13601|13595|13601.9|13595.9|13600.2|13594.2|194
1601942100000|2020-10-05 23:55:00|13601.1|13595.1|13601|13595|13602.2|13596.2|13600|13594|250
1601942400000|2020-10-06 00:00:00|13600.9|13594.9|13599.6|13593.6|13603.6|13597.6|13596.8|13591.8|364
1601942700000|2020-10-06 00:05:00|13599.5|13593.5|13597.3|13591.3|13599.7|13595.1|13596.2|13591|178
1601943000000|2020-10-06 00:10:00|13597.4|13591.4|13595.2|13592.2|13598.1|13593.5|13595.2|13590.7|192
1601943300000|2020-10-06 00:15:00|13595.3|13592.3|13598|13595|13599.6|13595.1|13594.3|13589.5|253
1601943600000|2020-10-06 00:20:00|13598.3|13595.3|13598.7|13592.7|13599.6|13595.3|13596.7|13591.9|225
1601943900000|2020-10-06 00:25:00|13598.8|13592.8|13599.6|13593.6|13600.6|13596|13597.3|13592.7|164
1601944200000|2020-10-06 00:30:00|13599.7|13593.7|13598.9|13595.9|13600.6|13596|13598|13593.5|160
1601944500000|2020-10-06 00:35:00|13600.1|13594.1|13600.4|13597.4|13602.4|13597.9|13597.2|13592.7|228
1601944800000|2020-10-06 00:40:00|13600.3|13597.3|13597.3|13594.3|13601.9|13597.5|13597.3|13593.1|154
1601945100000|2020-10-06 00:45:00|13597.4|13594.4|13596.3|13593.3|13598.9|13595|13596.1|13591.6|132
1601945400000|2020-10-06 00:50:00|13596.2|13593.2|13596.7|13590.7|13597.7|13593.3|13593.9|13589.5|144
1601945700000|2020-10-06 00:55:00|13596.6|13590.6|13592.8|13589.8|13596.8|13592.4|13592|13587.4|192
1601946000000|2020-10-06 01:00:00|13592.7|13589.7|13594|13591|13594.5|13591.1|13591.4|13588.2|205
1601946300000|2020-10-06 01:05:00|13593.9|13590.9|13593.4|13590.4|13594.1|13591.1|13593.1|13590.1|125
1601946600000|2020-10-06 01:10:00|13593.5|13590.5|13593|13590|13595.2|13591.1|13593|13588.7|149
1601946900000|2020-10-06 01:15:00|13593.1|13590.1|13595.4|13592.4|13597.4|13593.1|13593|13588.7|240
1601947200000|2020-10-06 01:20:00|13595.3|13592.3|13597.6|13594.6|13600|13595.5|13595.3|13591.6|263
1601947500000|2020-10-06 01:25:00|13597.8|13594.8|13598.2|13595.2|13600|13595.5|13597.4|13593.3|130
1601947800000|2020-10-06 01:30:00|13598.1|13595.1|13599.5|13596.5|13604|13598|13597.5|13593|226
1601948100000|2020-10-06 01:35:00|13599.6|13596.6|13602.8|13599.8|13605.2|13601.1|13599.5|13595.3|254
1601948400000|2020-10-06 01:40:00|13602.6|13599.6|13602|13599|13603.6|13599.7|13599.7|13595.1|229
1601948700000|2020-10-06 01:45:00|13601.9|13598.9|13600.4|13597.4|13603.8|13599.5|13600|13595.6|212
1601949000000|2020-10-06 01:50:00|13600.3|13597.3|13601.3|13595.3|13601.9|13597.8|13597.7|13593.2|302
1601949300000|2020-10-06 01:55:00|13601.2|13595.2|13600|13597|13602|13597.6|13598.8|13594.5|242
1601949600000|2020-10-06 02:00:00|13600.1|13597.1|13599.4|13596.4|13601.4|13597.1|13598.6|13594|225
1601949900000|2020-10-06 02:05:00|13599.2|13596.2|13600.1|13594.1|13601.4|13596.9|13598.6|13594|184
1601950200000|2020-10-06 02:10:00|13600.2|13594.2|13597.9|13594.9|13600.3|13595.8|13597.6|13593.4|201
1601950500000|2020-10-06 02:15:00|13597.8|13594.8|13596.8|13593.8|13598.7|13594.9|13595.2|13590.9|227
1601950800000|2020-10-06 02:20:00|13596.7|13593.7|13596.9|13593.9|13598.6|13594|13595.7|13592|135
1601951100000|2020-10-06 02:25:00|13597|13594|13596.1|13593.1|13600.7|13596.2|13595.9|13591.6|195
1601951400000|2020-10-06 02:30:00|13596.4|13593.4|13596.3|13593.3|13598.7|13594.2|13596.1|13591.6|185
1601951700000|2020-10-06 02:35:00|13596.5|13593.5|13595.8|13592.8|13598.1|13593.8|13595.3|13590.8|143
1601952000000|2020-10-06 02:40:00|13595.7|13592.7|13597.2|13594.2|13597.9|13594.9|13595.7|13592.7|128
1601952300000|2020-10-06 02:45:00|13597.3|13594.3|13597|13594|13599.2|13594.8|13596.8|13592.4|134
1601952600000|2020-10-06 02:50:00|13597.1|13594.1|13597.9|13594.9|13599.4|13595.5|13596.9|13592.8|142
1601952900000|2020-10-06 02:55:00|13597.8|13594.8|13597.1|13594.1|13599.2|13595.7|13597|13593|116
1601953200000|2020-10-06 03:00:00|13597|13594|13599.8|13593.8|13600.5|13596|13597|13593|142
1601953500000|2020-10-06 03:05:00|13600.1|13594.1|13597.6|13594.6|13600.3|13595.8|13597.1|13593.5|164
1601953800000|2020-10-06 03:10:00|13597.8|13594.8|13597.4|13594.4|13599.4|13595|13597.1|13592.6|145
1601954100000|2020-10-06 03:15:00|13597.5|13594.5|13596.6|13590.6|13597.5|13594.5|13594.8|13590.5|169
1601954400000|2020-10-06 03:20:00|13594.9|13591.9|13597.4|13591.4|13597.4|13593.1|13594.5|13590.1|144
1601954700000|2020-10-06 03:25:00|13595.9|13592.9|13593.4|13587.4|13597.2|13593.1|13592.3|13586.8|179
1601955000000|2020-10-06 03:30:00|13593.5|13587.5|13587|13581|13593.7|13587.7|13586.8|13580.8|381
1601955300000|2020-10-06 03:35:00|13587.2|13581.2|13589.8|13586.8|13594.2|13588.2|13587.1|13581.1|318
1601955600000|2020-10-06 03:40:00|13589.9|13586.9|13592|13586|13594.6|13589.9|13589.3|13584.7|285
1601955900000|2020-10-06 03:45:00|13592.1|13586.1|13596.6|13590.6|13598.3|13592.8|13589.3|13584.8|271
1601956200000|2020-10-06 03:50:00|13596.5|13590.5|13595.2|13589.2|13597.6|13592.9|13593|13588.6|240
1601956500000|2020-10-06 03:55:00|13595.1|13589.1|13592.8|13589.8|13595.5|13590.8|13591.4|13586.8|243
1601956800000|2020-10-06 04:00:00|13592.9|13589.9|13595.1|13592.1|13597.4|13592.9|13592.4|13588.4|144
1601957100000|2020-10-06 04:05:00|13595|13592|13593.8|13590.8|13596.6|13592.2|13593.8|13588.8|131
1601957400000|2020-10-06 04:10:00|13593.9|13590.9|13595.9|13589.9|13597.1|13592.6|13593.7|13589.2|125
1601957700000|2020-10-06 04:15:00|13595.8|13589.8|13591.7|13588.7|13596.2|13591.6|13590.8|13586.3|192
1601958000000|2020-10-06 04:20:00|13591.8|13588.8|13593.5|13587.5|13594.6|13590|13591.6|13587.4|141
1601958300000|2020-10-06 04:25:00|13593.4|13587.4|13591.2|13585.2|13593.5|13588.9|13589.5|13584.7|122
1601958600000|2020-10-06 04:30:00|13591.3|13585.3|13589.1|13586.1|13591.3|13586.1|13587.5|13583|194
1601958900000|2020-10-06 04:35:00|13589|13586|13590.7|13587.7|13592|13587.7|13589|13584.7|141
1601959200000|2020-10-06 04:40:00|13590.6|13587.6|13590.2|13587.2|13592.5|13588|13590.1|13585.6|181
1601959500000|2020-10-06 04:45:00|13591.9|13585.9|13590.3|13587.3|13593.3|13588.7|13589.8|13585.3|194
1601959800000|2020-10-06 04:50:00|13590.2|13587.2|13591.4|13585.4|13592.3|13587.9|13589.5|13584.6|146
1601960100000|2020-10-06 04:55:00|13591.5|13585.5|13591.1|13585.1|13592.8|13587.9|13589.1|13584.6|242
1601960400000|2020-10-06 05:00:00|13591|13585|13591.5|13588.5|13593|13588.5|13589|13584.7|237
1601960700000|2020-10-06 05:05:00|13591.4|13588.4|13595.8|13589.8|13597.5|13592.9|13590.4|13585.8|242
1601961000000|2020-10-06 05:10:00|13595.9|13589.9|13596.9|13593.9|13598.8|13594.2|13594.1|13589.1|158
1601961300000|2020-10-06 05:15:00|13598.7|13592.7|13596.8|13590.8|13599.3|13594.7|13594.7|13590.3|218
1601961600000|2020-10-06 05:20:00|13596.7|13590.7|13595.9|13589.9|13597.2|13592.6|13594.7|13589.7|154
1601961900000|2020-10-06 05:25:00|13595.8|13589.8|13599.6|13596.6|13602.1|13597.6|13594.7|13589.4|241
1601962200000|2020-10-06 05:30:00|13599.5|13596.5|13598.7|13595.7|13601.2|13596.6|13598.1|13593.2|220
1601962500000|2020-10-06 05:35:00|13598.6|13595.6|13599.1|13596.1|13600.6|13596.5|13597.8|13593|161
1601962800000|2020-10-06 05:40:00|13599.2|13596.2|13600|13594|13600.6|13596.3|13597.8|13593.5|194
1601963100000|2020-10-06 05:45:00|13600.1|13594.1|13600.8|13594.8|13601.1|13596.6|13597.9|13593.4|185
1601963400000|2020-10-06 05:50:00|13600.9|13594.9|13598.1|13595.1|13601.2|13596.5|13597.1|13592.6|206
1601963700000|2020-10-06 05:55:00|13598|13595|13593.1|13587.1|13600.2|13595.8|13591.5|13586.8|346
1601964000000|2020-10-06 06:00:00|13593.2|13587.2|13592|13586|13593.3|13588.1|13588.4|13583.5|370
1601964300000|2020-10-06 06:05:00|13591.9|13585.9|13597.6|13591.6|13597.7|13591.7|13590.9|13585.6|263
1601964600000|2020-10-06 06:10:00|13597.5|13591.5|13595.7|13592.7|13598.4|13593.8|13594.8|13590.2|261
1601964900000|2020-10-06 06:15:00|13595.8|13592.8|13596|13593|13599|13594.2|13595|13590.5|189
1601965200000|2020-10-06 06:20:00|13595.9|13592.9|13594.1|13591.1|13597.4|13593.2|13593.6|13589.5|218
1601965500000|2020-10-06 06:25:00|13594|13591|13597.5|13594.5|13600|13595.5|13593.9|13590.4|292
1601965800000|2020-10-06 06:30:00|13597.4|13594.4|13599.8|13596.8|13600.6|13596.9|13596.8|13593.5|231
1601966100000|2020-10-06 06:35:00|13599.9|13596.9|13603.8|13600.8|13604.9|13601.1|13599.9|13596.2|264
1601966400000|2020-10-06 06:40:00|13603.7|13600.7|13604.3|13601.3|13607.7|13602.9|13602.1|13597.8|267
1601966700000|2020-10-06 06:45:00|13604.1|13601.1|13601.6|13598.6|13604.1|13601.1|13599.8|13595.1|266
1601967000000|2020-10-06 06:50:00|13601.7|13598.7|13603.4|13597.4|13604.6|13600.1|13600.9|13596.8|248
1601967300000|2020-10-06 06:55:00|13602|13599|13598.4|13595.4|13603.9|13599.4|13598.2|13594.1|240
1601967600000|2020-10-06 07:00:00|13598.5|13595.5|13596.6|13593.6|13601.4|13596.5|13596|13591.7|280
1601967900000|2020-10-06 07:05:00|13596.5|13593.5|13591.8|13588.8|13596.6|13593.6|13589.3|13584.9|327
1601968200000|2020-10-06 07:10:00|13591.7|13588.7|13598.9|13592.9|13600.1|13595.6|13591.7|13587.1|418
1601968500000|2020-10-06 07:15:00|13599|13593|13603|13597|13605.7|13600.8|13597.3|13593|456
1601968800000|2020-10-06 07:20:00|13602.8|13596.8|13600.8|13594.8|13604.8|13600.3|13598.8|13594.3|356
1601969100000|2020-10-06 07:25:00|13600.9|13594.9|13601.3|13595.3|13601.3|13596.8|13595.6|13591.2|414
1601969400000|2020-10-06 07:30:00|13601.4|13595.4|13597.1|13591.1|13601.9|13597.3|13595.7|13591.1|324
1601969700000|2020-10-06 07:35:00|13597|13591|13601.6|13595.6|13601.6|13596.3|13594.5|13590.1|349
1601970000000|2020-10-06 07:40:00|13601.5|13595.5|13602.7|13599.7|13605|13600.8|13598.5|13594|421
1601970300000|2020-10-06 07:45:00|13602.8|13599.8|13602.9|13596.9|13607.3|13602.3|13601.6|13596.9|281
1601970600000|2020-10-06 07:50:00|13601.7|13598.7|13602.9|13596.9|13604.7|13599.9|13600.3|13595.9|347
1601970900000|2020-10-06 07:55:00|13602.8|13596.8|13600.3|13597.3|13602.9|13598.4|13599.3|13594.7|335
1601971200000|2020-10-06 08:00:00|13600.2|13597.2|13602.5|13599.5|13604.1|13599.5|13596.1|13591.5|322
1601971500000|2020-10-06 08:05:00|13602.4|13599.4|13603.8|13600.8|13607.3|13602.6|13602.4|13597.9|340
1601971800000|2020-10-06 08:10:00|13604|13601|13601.2|13598.2|13606.5|13602.2|13600.7|13596.2|320
1601972100000|2020-10-06 08:15:00|13601.3|13598.3|13601.8|13598.8|13604.9|13600.2|13600.9|13596.9|215
1601972400000|2020-10-06 08:20:00|13601.7|13598.7|13603.9|13597.9|13606.2|13601.9|13600.5|13596.1|338
1601972700000|2020-10-06 08:25:00|13603.8|13597.8|13604.2|13601.2|13605.7|13601.2|13602.3|13597.8|213
1601973000000|2020-10-06 08:30:00|13605.7|13599.7|13604.2|13598.2|13606|13601.5|13600.9|13596.2|271
1601973300000|2020-10-06 08:35:00|13602.6|13599.6|13604|13598|13606.6|13602.1|13602.1|13596.9|275
1601973600000|2020-10-06 08:40:00|13603.9|13597.9|13608.2|13602.2|13608.9|13604.3|13603|13597.9|351
1601973900000|2020-10-06 08:45:00|13606.8|13603.8|13602.9|13599.9|13609.1|13604.5|13602.8|13598|379
1601974200000|2020-10-06 08:50:00|13603|13600|13600.7|13597.7|13604.7|13600.3|13600.6|13596|266
1601974500000|2020-10-06 08:55:00|13600.6|13597.6|13601.2|13595.2|13603|13598.8|13597.6|13592.4|268
1601974800000|2020-10-06 09:00:00|13601.3|13595.3|13599.4|13596.4|13602.7|13598|13598.5|13593.9|323
1601975100000|2020-10-06 09:05:00|13600.7|13594.7|13599.2|13596.2|13601.6|13596.9|13598.3|13593.7|301
1601975400000|2020-10-06 09:10:00|13599.3|13596.3|13597.5|13591.5|13601.3|13596.8|13595.9|13591.5|342
1601975700000|2020-10-06 09:15:00|13597.4|13591.4|13594.9|13591.9|13597.8|13593.1|13594.2|13589.8|279
1601976000000|2020-10-06 09:20:00|13595.2|13592.2|13590.8|13587.8|13596.6|13592.3|13590.3|13585.9|345
1601976300000|2020-10-06 09:25:00|13592.3|13586.3|13590.9|13587.9|13593.5|13588.8|13589.9|13585.4|250
1601976600000|2020-10-06 09:30:00|13591|13588|13593.7|13590.7|13595.9|13591.3|13590.6|13586.1|239
1601976900000|2020-10-06 09:35:00|13593.6|13590.6|13594.2|13588.2|13594.2|13590.8|13590.7|13586.1|286
1601977200000|2020-10-06 09:40:00|13594.1|13588.1|13593.6|13590.6|13594.9|13590.7|13591.5|13586.7|195
1601977500000|2020-10-06 09:45:00|13593.5|13590.5|13592.6|13589.6|13595.1|13590.9|13592.1|13588|178
1601977800000|2020-10-06 09:50:00|13592.7|13589.7|13593.5|13590.5|13595.1|13590.6|13590.9|13586.3|250
1601978100000|2020-10-06 09:55:00|13593.4|13590.4|13598.9|13592.9|13599.2|13594.8|13593.4|13589.5|232
1601978400000|2020-10-06 10:00:00|13599|13593|13601|13598|13602.6|13598.1|13597.4|13592.9|182
1601978700000|2020-10-06 10:05:00|13602.4|13596.4|13602.8|13596.8|13603.9|13599.4|13600.5|13596|191
1601979000000|2020-10-06 10:10:00|13602.9|13596.9|13600.4|13594.4|13603.3|13598.2|13598.5|13594.1|150
1601979300000|2020-10-06 10:15:00|13600.5|13594.5|13602.4|13599.4|13604|13599.6|13598.9|13594.3|199
1601979600000|2020-10-06 10:20:00|13602.3|13599.3|13602.1|13596.1|13604.2|13599.6|13600.6|13595.8|195
1601979900000|2020-10-06 10:25:00|13602|13596|13600.4|13594.4|13602.2|13596.7|13598.2|13593.1|280
1601980200000|2020-10-06 10:30:00|13600.3|13594.3|13603.8|13597.8|13604|13599.4|13598.8|13594.2|203
1601980500000|2020-10-06 10:35:00|13603.9|13597.9|13601.8|13595.8|13603.9|13599.1|13599.4|13594.6|235
1601980800000|2020-10-06 10:40:00|13601.7|13595.7|13599.4|13596.4|13601.9|13597.4|13598.4|13593.7|240
1601981100000|2020-10-06 10:45:00|13599.3|13596.3|13598.4|13595.4|13601.3|13596.6|13596.7|13591.9|309
1601981400000|2020-10-06 10:50:00|13598.2|13595.2|13601.5|13595.5|13601.8|13597.3|13597.9|13593.3|253
1601981700000|2020-10-06 10:55:00|13601.4|13595.4|13605.6|13599.6|13607.3|13601.5|13600.2|13595.4|453
1601982000000|2020-10-06 11:00:00|13605.4|13599.4|13606.1|13600.1|13607.5|13602.4|13603.8|13599.3|242
1601982300000|2020-10-06 11:05:00|13606.2|13600.2|13604.7|13601.7|13606.3|13602|13603.7|13599|224
1601982600000|2020-10-06 11:10:00|13604.8|13601.8|13605|13602|13606.7|13602.2|13603.3|13599|207
1601982900000|2020-10-06 11:15:00|13606.6|13600.6|13603.4|13597.4|13606.6|13602|13601.9|13597.3|176
1601983200000|2020-10-06 11:20:00|13603.5|13597.5|13602.5|13599.5|13603.8|13599.6|13601.7|13597.1|160
1601983500000|2020-10-06 11:25:00|13602.4|13599.4|13597.3|13594.3|13603.7|13599.4|13597.3|13592.4|248
1601983800000|2020-10-06 11:30:00|13597.4|13594.4|13597.8|13594.8|13601.1|13596.5|13596.2|13591.8|277
1601984100000|2020-10-06 11:35:00|13599.3|13593.3|13596.7|13590.7|13601.2|13596.1|13596.6|13590.6|280
1601984400000|2020-10-06 11:40:00|13596.6|13590.6|13596.3|13590.3|13598|13592.6|13594.5|13589.9|315
1601984700000|2020-10-06 11:45:00|13594.6|13591.6|13595.3|13589.3|13597.6|13593.1|13593.5|13588.9|263
1601985000000|2020-10-06 11:50:00|13595.5|13589.5|13596.7|13590.7|13597.4|13592.9|13593.6|13589.1|248
1601985300000|2020-10-06 11:55:00|13596.8|13590.8|13596.3|13590.3|13597.2|13591.8|13592.6|13587.6|356
1601985600000|2020-10-06 12:00:00|13596.2|13590.2|13597.1|13591.1|13598.7|13594.3|13594.2|13589.8|270
1601985900000|2020-10-06 12:05:00|13597|13591|13595|13592|13598.7|13593.9|13594.6|13590.2|261
1601986200000|2020-10-06 12:10:00|13594.9|13591.9|13595.7|13589.7|13596.4|13591.9|13593|13588.3|231
1601986500000|2020-10-06 12:15:00|13595.6|13589.6|13595|13592|13597.2|13592.3|13594.8|13589.4|237
1601986800000|2020-10-06 12:20:00|13595.1|13592.1|13591.5|13585.5|13597.1|13592.5|13589.4|13584.3|275
1601987100000|2020-10-06 12:25:00|13591.6|13585.6|13593.3|13587.3|13593.7|13588.9|13591.1|13585.1|203
1601987400000|2020-10-06 12:30:00|13593.4|13587.4|13593.6|13587.6|13594.7|13588.7|13590.7|13585.5|294
1601987700000|2020-10-06 12:35:00|13593.7|13587.7|13596.1|13590.1|13596.7|13591.6|13592.4|13586.7|257
1601988000000|2020-10-06 12:40:00|13596.3|13590.3|13600.3|13594.3|13601.4|13596.4|13595.3|13590.2|307
1601988300000|2020-10-06 12:45:00|13600.5|13594.5|13596.9|13593.9|13600.6|13596|13596.8|13592.1|337
1601988600000|2020-10-06 12:50:00|13597|13594|13601.2|13595.2|13601.2|13595.2|13595.8|13591.3|262
1601988900000|2020-10-06 12:55:00|13601.3|13595.3|13600.9|13594.9|13602.6|13597.7|13599.4|13594.3|325
1601989200000|2020-10-06 13:00:00|13601|13595|13603.1|13597.1|13603.7|13598.6|13597.5|13592.9|248
1601989500000|2020-10-06 13:05:00|13603|13597|13599.6|13593.6|13603.1|13597.1|13598.1|13593.3|201
1601989800000|2020-10-06 13:10:00|13599.5|13593.5|13599.2|13593.2|13601|13596.7|13596.8|13592.3|265
1601990100000|2020-10-06 13:15:00|13599.3|13593.3|13599.1|13593.1|13603.4|13598.7|13598.3|13592.8|314
1601990400000|2020-10-06 13:20:00|13599.2|13593.2|13599.7|13593.7|13600.5|13594.5|13594.6|13589.8|473
1601990700000|2020-10-06 13:25:00|13599.6|13593.6|13599.6|13593.6|13600.4|13595.9|13596.1|13591.6|290
1601991000000|2020-10-06 13:30:00|13598.1|13595.1|13597.7|13594.7|13601|13596.4|13594.3|13589.6|413
1601991300000|2020-10-06 13:35:00|13597.8|13594.8|13599.9|13593.9|13601.3|13596.7|13595.5|13590.8|435
1601991600000|2020-10-06 13:40:00|13600|13594|13597.7|13594.7|13601.5|13596.8|13596.8|13592.2|435
1601991900000|2020-10-06 13:45:00|13597.6|13594.6|13599.4|13593.4|13600.7|13596.3|13596.4|13591.8|382
1601992200000|2020-10-06 13:50:00|13599.5|13593.5|13603.7|13597.7|13603.8|13598.4|13597.4|13592.9|412
1601992500000|2020-10-06 13:55:00|13603.9|13597.9|13600|13594|13604.9|13600.3|13597.3|13592.6|400
1601992800000|2020-10-06 14:00:00|13600.1|13594.1|13597.4|13591.4|13600.1|13595.6|13594.4|13590|391
1601993100000|2020-10-06 14:05:00|13595.5|13592.5|13594|13591|13599.3|13594|13593.6|13589.1|261
1601993400000|2020-10-06 14:10:00|13595.4|13589.4|13594.9|13588.9|13597.7|13593.2|13593.9|13587.9|270
1601993700000|2020-10-06 14:15:00|13595.5|13589.5|13593.4|13587.4|13596.8|13592.2|13591.3|13586.9|272
1601994000000|2020-10-06 14:20:00|13593.6|13587.6|13593.4|13587.4|13595.7|13590.8|13591.4|13586.8|255
1601994300000|2020-10-06 14:25:00|13593.3|13587.3|13594.7|13588.7|13597|13592|13592.5|13587|257
1601994600000|2020-10-06 14:30:00|13594|13588|13594.5|13588.5|13596.8|13591.1|13592.1|13587.6|311
1601994900000|2020-10-06 14:35:00|13594.6|13588.6|13595.2|13589.2|13595.5|13591|13592.1|13587.8|133
1601995200000|2020-10-06 14:40:00|13595.3|13589.3|13599.4|13593.4|13599.8|13593.8|13592.3|13587.9|191
1601995500000|2020-10-06 14:45:00|13599.7|13593.7|13596.6|13590.6|13600.3|13594.3|13595.1|13590.2|393
1601995800000|2020-10-06 14:50:00|13596.5|13590.5|13594.8|13588.8|13596.5|13592|13591.8|13587.2|306
1601996100000|2020-10-06 14:55:00|13594.9|13588.9|13593.4|13590.4|13597.8|13593|13592.9|13588.4|361
1601996400000|2020-10-06 15:00:00|13593.3|13590.3|13594.7|13588.7|13596.7|13592.3|13593|13588.5|309
1601996700000|2020-10-06 15:05:00|13593.1|13590.1|13595.3|13589.3|13596.1|13591.3|13592.8|13588.3|224
1601997000000|2020-10-06 15:10:00|13595.2|13589.2|13595|13592|13598.9|13593.6|13593.8|13589.1|237
1601997300000|2020-10-06 15:15:00|13595.1|13592.1|13594.2|13591.2|13597.7|13593.1|13593.2|13588.6|265
1601997600000|2020-10-06 15:20:00|13594.3|13591.3|13599|13593|13599.2|13594.3|13594.3|13590.1|179
1601997900000|2020-10-06 15:25:00|13599.1|13593.1|13600|13594|13600.7|13594.8|13597.6|13592.8|270
1601998200000|2020-10-06 15:30:00|13599.9|13593.9|13599.7|13593.7|13601|13595|13595.5|13590.7|321
1601998500000|2020-10-06 15:35:00|13599.5|13593.5|13597|13591|13600|13594.7|13595|13590.5|302
1601998800000|2020-10-06 15:40:00|13596.9|13590.9|13598.1|13592.1|13600|13594.4|13596.2|13590.2|289
1601999100000|2020-10-06 15:45:00|13598.3|13592.3|13600.1|13594.1|13600.8|13596|13598.2|13592.2|261
1601999400000|2020-10-06 15:50:00|13600|13594|13601.7|13595.7|13604.2|13598.2|13599.3|13593.9|291
1601999700000|2020-10-06 15:55:00|13602.1|13596.1|13604.6|13598.6|13605.5|13599.5|13600.6|13595.1|346
1602000000000|2020-10-06 16:00:00|13604.7|13598.7|13605.2|13599.2|13605.6|13600.2|13601.8|13597.2|483
1602000300000|2020-10-06 16:05:00|13605.1|13599.1|13606.3|13603.3|13608.6|13604.1|13603.4|13598.4|276
1602000600000|2020-10-06 16:10:00|13606.4|13603.4|13605.2|13599.2|13607.9|13603.5|13603.7|13599.1|169
1602000900000|2020-10-06 16:15:00|13605.1|13599.1|13607.1|13601.1|13607.9|13603.4|13603.6|13598.9|137
1602001200000|2020-10-06 16:20:00|13607|13601|13606.3|13600.3|13607.1|13602.5|13605|13600.3|137
1602001500000|2020-10-06 16:25:00|13606.4|13600.4|13606.3|13603.3|13608.2|13603.6|13604.7|13599.7|161
1602001800000|2020-10-06 16:30:00|13606.2|13603.2|13609.9|13603.9|13610.2|13604.2|13606|13601.4|165
1602002100000|2020-10-06 16:35:00|13610|13604|13607.8|13601.8|13610.8|13604.8|13606.8|13601.6|235
1602002400000|2020-10-06 16:40:00|13607.9|13601.9|13606|13600|13607.9|13601.9|13604.6|13599.8|176
1602002700000|2020-10-06 16:45:00|13605.9|13599.9|13604.3|13598.3|13606.1|13600.9|13602.2|13597.9|129
1602003000000|2020-10-06 16:50:00|13604.5|13598.5|13602.1|13596.1|13604.5|13599.9|13600.9|13596|184
1602003300000|2020-10-06 16:55:00|13602.2|13596.2|13603|13600|13604.5|13600.1|13600.6|13596.1|129
1602003600000|2020-10-06 17:00:00|13604.5|13598.5|13606.6|13600.6|13606.8|13601.8|13602.8|13598.4|197
1602003900000|2020-10-06 17:05:00|13606.5|13600.5|13606.9|13600.9|13607.3|13602.6|13603.9|13599.1|227
1602004200000|2020-10-06 17:10:00|13607|13601|13604.2|13598.2|13607.7|13603.1|13601.1|13596.5|264
1602004500000|2020-10-06 17:15:00|13604.4|13598.4|13603.3|13597.3|13604.9|13600.4|13602.2|13597.2|238
1602004800000|2020-10-06 17:20:00|13603.4|13597.4|13605|13599|13605|13600.4|13602.4|13597.4|289
1602005100000|2020-10-06 17:25:00|13605.1|13599.1|13604|13601|13605.6|13601.2|13603.4|13598.4|146
1602005400000|2020-10-06 17:30:00|13603.9|13600.9|13603.9|13600.9|13605.5|13601.2|13603.6|13599.1|163
1602005700000|2020-10-06 17:35:00|13605.4|13599.4|13608.1|13602.1|13608.8|13604.2|13603.9|13599.4|213
1602006000000|2020-10-06 17:40:00|13608|13602|13607.4|13601.4|13608.5|13604|13605.8|13601|261
1602006300000|2020-10-06 17:45:00|13607.5|13601.5|13607|13601|13607.8|13601.8|13604.1|13599.3|300
1602006600000|2020-10-06 17:50:00|13606.9|13600.9|13606.5|13600.5|13608.1|13602.9|13604.4|13599.7|312
1602006900000|2020-10-06 17:55:00|13606.4|13600.4|13606.7|13600.7|13606.8|13602.2|13603.7|13599.1|195
1602007200000|2020-10-06 18:00:00|13606.6|13600.6|13606.8|13600.8|13607|13602.2|13604.5|13600|249
1602007500000|2020-10-06 18:05:00|13606.6|13600.6|13605.4|13599.4|13607|13601.9|13603.7|13599|275
1602007800000|2020-10-06 18:10:00|13605.6|13599.6|13604.5|13598.5|13606.1|13601.3|13602.9|13598.4|287
1602008100000|2020-10-06 18:15:00|13604.7|13598.7|13603.4|13600.4|13605.6|13600.8|13603.2|13598.6|169
1602008400000|2020-10-06 18:20:00|13603.3|13600.3|13602.8|13596.8|13605.6|13601|13601.4|13596.5|184
1602008700000|2020-10-06 18:25:00|13602.6|13596.6|13601.9|13595.9|13603.2|13597.9|13600.4|13595.6|189
1602009000000|2020-10-06 18:30:00|13601.4|13595.4|13600|13594|13601.6|13596.9|13597.4|13592.6|297
1602009300000|2020-10-06 18:35:00|13599.9|13593.9|13599.4|13593.4|13601.9|13596.7|13598.1|13592.7|365
1602009600000|2020-10-06 18:40:00|13599.5|13593.5|13598.9|13592.9|13600.3|13595.2|13597.1|13592.3|269
1602009900000|2020-10-06 18:45:00|13598.8|13592.8|13606.6|13600.6|13607.9|13601.9|13596.3|13591.3|329
1602010200000|2020-10-06 18:50:00|13606.4|13600.4|13621.9|13615.9|13622.1|13616.1|13606.4|13600.4|641
1602010500000|2020-10-06 18:55:00|13621.6|13615.6|13618.7|13612.7|13627.8|13623|13614.5|13608.5|700
1602010800000|2020-10-06 19:00:00|13618.5|13612.5|13623|13617|13624.5|13618.5|13618.5|13612.5|806
1602011100000|2020-10-06 19:05:00|13622.9|13616.9|13622.7|13616.7|13626.8|13620.8|13621.3|13615.3|864
1602011400000|2020-10-06 19:10:00|13622.8|13616.8|13620.3|13614.3|13624.2|13618.2|13619.3|13613.3|580
1602011700000|2020-10-06 19:15:00|13620.2|13614.2|13621.4|13615.4|13624.1|13618.1|13619.9|13613.9|628
1602012000000|2020-10-06 19:20:00|13621.3|13615.3|13622.6|13616.6|13623.3|13617.3|13619.9|13613.9|772
1602012300000|2020-10-06 19:25:00|13622.4|13616.4|13615.6|13609.6|13623.1|13617.1|13615.4|13609.4|773
1602012600000|2020-10-06 19:30:00|13615.7|13609.7|13615.7|13609.7|13619.1|13613.1|13615|13609|787
1602012900000|2020-10-06 19:35:00|13616.4|13610.4|13617.3|13611.3|13618|13612|13615.1|13609.1|840
1602013200000|2020-10-06 19:40:00|13617.8|13611.8|13618.1|13612.1|13618.5|13612.5|13616.4|13610.4|751
1602013500000|2020-10-06 19:45:00|13618.2|13612.2|13622.3|13616.3|13624.3|13618.8|13616.9|13610.9|642
1602013800000|2020-10-06 19:50:00|13623.2|13617.2|13621.6|13615.6|13625.5|13619.5|13621.5|13615.5|852
1602014100000|2020-10-06 19:55:00|13621.4|13615.4|13618.6|13612.6|13624.2|13618.2|13616.8|13610.8|647
1602014400000|2020-10-06 20:00:00|13618.7|13612.7|13622.8|13616.8|13623.3|13617.3|13618|13612|193
1602014700000|2020-10-06 20:05:00|13623|13617|13625.3|13619.3|13625.6|13619.6|13622.6|13616.6|169
1602015000000|2020-10-06 20:10:00|13625.4|13619.4|13625.4|13619.4|13626.1|13620.1|13624.6|13618.6|198
1602015300000|2020-10-06 20:15:00|13625.5|13619.5|13626.1|13620.1|13626.1|13621.2|13624.2|13619.3|131
1602015600000|2020-10-06 20:20:00|13625.5|13619.5|13625.8|13619.8|13626.3|13621.2|13623.9|13619.1|81
1602015900000|2020-10-06 20:25:00|13625.9|13619.9|13625.9|13619.9|13626.5|13620.5|13625.6|13619.6|72
1602016200000|2020-10-06 20:30:00|13625.8|13619.8|13625.5|13619.5|13626.1|13620.1|13625.4|13619.4|103
1602016500000|2020-10-06 20:35:00|13625.4|13619.4|13626.8|13620.8|13627.2|13621.2|13623.8|13619|112
1602016800000|2020-10-06 20:40:00|13627|13621|13626.8|13620.8|13627.2|13621.2|13626.2|13620.2|164
1602017100000|2020-10-06 20:45:00|13626.5|13620.5|13632.9|13626.9|13634.6|13628.6|13626|13620|300
1602017400000|2020-10-06 20:50:00|13633.2|13627.2|13632.4|13626.4|13634.6|13628.4|13632|13626|354
1602017700000|2020-10-06 20:55:00|13633.1|13627.1|13633|13627|13635|13628.7|13630.7|13623.4|307
1602018000000|2020-10-06 21:00:00|13633.1|13627.1|13633.5|13626.8|13633.7|13627.3|13632.7|13626.5|31
1602018300000|2020-10-06 21:05:00|13633.6|13627.6|13635|13624.9|13635.8|13627.9|13632.5|13622.1|89
1602018600000|2020-10-06 21:10:00|13634.9|13625.3|13634.2|13628.2|13635.8|13628.2|13632.5|13621.9|115
1602018900000|2020-10-06 21:15:00|13634.5|13628|13634.7|13623.3|13641|13628.4|13632.5|13621.7|149
1602019200000|2020-10-06 21:20:00|13635.1|13626.2|13635.3|13620.1|13635.9|13627.5|13631|13618.3|108
1602019500000|2020-10-06 21:25:00|13635.1|13625.2|13634.3|13622.1|13636.9|13625.2|13631|13619.7|97
1602019800000|2020-10-06 21:30:00|13634.9|13621.3|13635.4|13623.7|13636.8|13626.7|13632.3|13621.3|135
1602020100000|2020-10-06 21:35:00|13634.1|13623.9|13642.3|13629.2|13642.8|13630.8|13632.3|13620.7|115
1602020400000|2020-10-06 21:40:00|13637.7|13623.7|13638.7|13622.7|13641.7|13628.9|13635.1|13620.9|134
1602020700000|2020-10-06 21:45:00|13638.9|13624|13639.6|13623.9|13642.7|13629.7|13634.2|13622.2|170
1602021000000|2020-10-06 21:50:00|13639.7|13623.7|13637.1|13630|13644.4|13632.9|13632.6|13622.8|199
1602021300000|2020-10-06 21:55:00|13636.6|13630.1|13640.7|13624.7|13641.5|13631|13632.6|13622|161
1602021600000|2020-10-06 22:00:00|13640.4|13624.4|13633.6|13626.6|13640.4|13629.5|13632.5|13621.3|385
1602021900000|2020-10-06 22:05:00|13634|13626.7|13633.9|13626.5|13635.1|13627.7|13632.5|13625.4|186
1602022200000|2020-10-06 22:10:00|13633.8|13627.2|13634.2|13625.6|13635.3|13627.8|13632.6|13625.5|165
1602022500000|2020-10-06 22:15:00|13634.3|13625.7|13633.5|13627.5|13635.3|13628.1|13632.7|13624.5|205
1602022800000|2020-10-06 22:20:00|13634.1|13628.1|13633.3|13626.5|13635.3|13628.1|13631.6|13625.2|146
1602023100000|2020-10-06 22:25:00|13633.5|13627|13633.5|13627.5|13634.9|13628.1|13632.5|13624.7|161
1602023400000|2020-10-06 22:30:00|13633.4|13627.4|13632.4|13626.4|13634.5|13628|13631.9|13625.4|202
1602023700000|2020-10-06 22:35:00|13632.3|13626.3|13632.4|13626.4|13633.7|13627.7|13631.7|13624.9|223
1602024000000|2020-10-06 22:40:00|13632.5|13626.5|13632.5|13626.5|13633|13627|13631.2|13625.2|139
1602024300000|2020-10-06 22:45:00|13632.3|13626.3|13633.2|13627.2|13633.5|13627.5|13631.3|13625.3|140
1602024600000|2020-10-06 22:50:00|13633.1|13627.1|13637.5|13631.5|13637.8|13631.8|13632.9|13626.9|211
1602024900000|2020-10-06 22:55:00|13637.3|13631.3|13636.1|13630.1|13637.7|13631.7|13635.5|13629.5|204
1602025200000|2020-10-06 23:00:00|13636|13630|13633|13627|13636.9|13630.9|13632.7|13626.7|244
1602025500000|2020-10-06 23:05:00|13633.2|13627.2|13632.6|13626.6|13634|13628|13631.4|13625.4|158
1602025800000|2020-10-06 23:10:00|13632.8|13626.8|13632.7|13626.7|13634.3|13628.3|13632.2|13626.2|275
1602026100000|2020-10-06 23:15:00|13632.6|13626.6|13631.7|13625.7|13632.9|13626.9|13630.7|13624.7|193
1602026400000|2020-10-06 23:20:00|13631.6|13625.6|13630.9|13624.9|13632.1|13626.1|13630.8|13624.8|175
1602026700000|2020-10-06 23:25:00|13631.2|13625.2|13631.3|13625.3|13632.3|13626.3|13630|13624|290
1602027000000|2020-10-06 23:30:00|13631.5|13625.5|13631.1|13625.1|13631.7|13625.7|13630.3|13624.3|209
1602027300000|2020-10-06 23:35:00|13631|13625|13628.6|13622.6|13631|13625|13628.5|13622.5|183
1602027600000|2020-10-06 23:40:00|13628.5|13622.5|13628.8|13622.8|13629.3|13623.3|13628|13622|133
1602027900000|2020-10-06 23:45:00|13627.2|13624.2|13627|13621|13628.9|13624.3|13626.9|13620.9|182
1602028200000|2020-10-06 23:50:00|13627.1|13621.1|13628.4|13622.4|13629|13623|13627.1|13621.1|164
1602028500000|2020-10-06 23:55:00|13628.2|13622.2|13628.2|13622.2|13628.9|13622.9|13627.8|13621.8|170
1602028800000|2020-10-07 00:00:00|13628.3|13622.3|13628.2|13625.2|13630.8|13626|13626.4|13621.9|299
1602029100000|2020-10-07 00:05:00|13628.1|13625.1|13629.1|13623.1|13631.7|13626.9|13627.8|13623.1|261
1602029400000|2020-10-07 00:10:00|13627.8|13624.8|13627.8|13621.8|13629.5|13625|13626.4|13621.7|164
1602029700000|2020-10-07 00:15:00|13627.6|13621.6|13624.1|13618.1|13628.3|13623.1|13622.6|13618|209
1602030000000|2020-10-07 00:20:00|13624|13618|13621.2|13618.2|13625.4|13620.8|13620.9|13616.6|228
1602030300000|2020-10-07 00:25:00|13621.1|13618.1|13623.9|13620.9|13626.1|13621.5|13621.1|13617.5|203
1602030600000|2020-10-07 00:30:00|13623.8|13620.8|13625.8|13622.8|13626.6|13623.1|13623.8|13620.5|164
1602030900000|2020-10-07 00:35:00|13625.7|13622.7|13626.6|13623.6|13629|13624.2|13625.3|13620.8|224
1602031200000|2020-10-07 00:40:00|13626.8|13623.8|13625.4|13622.4|13629.3|13624.6|13625.3|13620.9|262
1602031500000|2020-10-07 00:45:00|13625.3|13622.3|13626|13623|13628.5|13624|13624.9|13620.5|228
1602031800000|2020-10-07 00:50:00|13625.9|13622.9|13627.4|13621.4|13628.2|13623.8|13625.2|13620.4|219
1602032100000|2020-10-07 00:55:00|13625.9|13622.9|13624.6|13621.6|13628|13623.6|13623.9|13619.6|193
1602032400000|2020-10-07 01:00:00|13624.5|13621.5|13626.8|13623.8|13628.4|13623.9|13624.4|13620.3|212
1602032700000|2020-10-07 01:05:00|13626.9|13623.9|13624.8|13621.8|13628.1|13623.9|13623.5|13620|192
1602033000000|2020-10-07 01:10:00|13624.4|13621.4|13626.8|13623.8|13626.9|13623.9|13623.2|13619.2|154
1602033300000|2020-10-07 01:15:00|13626.7|13623.7|13624.4|13621.4|13628.4|13624.1|13624.1|13620.3|230
1602033600000|2020-10-07 01:20:00|13624.3|13621.3|13629.3|13623.3|13629.5|13625|13624|13621|205
1602033900000|2020-10-07 01:25:00|13629.2|13623.2|13632|13626|13633.5|13628.3|13627|13622.6|288
1602034200000|2020-10-07 01:30:00|13631.9|13625.9|13630.2|13627.2|13634|13629.2|13628.9|13624.8|335
1602034500000|2020-10-07 01:35:00|13630.3|13627.3|13630.1|13627.1|13633.2|13628.9|13629.9|13625.5|295
1602034800000|2020-10-07 01:40:00|13630.2|13627.2|13630.6|13627.6|13633.5|13629.2|13630|13625.5|230
1602035100000|2020-10-07 01:45:00|13630.5|13627.5|13624.7|13621.7|13630.5|13627.5|13624.7|13619.9|170
1602035400000|2020-10-07 01:50:00|13624.6|13621.6|13626|13623|13627.9|13623|13622.6|13618|333
1602035700000|2020-10-07 01:55:00|13626.1|13623.1|13624.2|13618.2|13627.1|13623.1|13621.6|13617.3|450
1602036000000|2020-10-07 02:00:00|13624.1|13618.1|13620.2|13617.2|13624.5|13620|13619.7|13615.6|331
1602036300000|2020-10-07 02:05:00|13620.3|13617.3|13620.7|13614.7|13622.6|13618.6|13618.8|13614.4|266
1602036600000|2020-10-07 02:10:00|13620.8|13614.8|13620|13617|13621.3|13617.3|13619.2|13614.6|222
1602036900000|2020-10-07 02:15:00|13620.9|13617.9|13619|13616|13621.9|13618|13618.7|13614.2|234
1602037200000|2020-10-07 02:20:00|13620.5|13614.5|13621.2|13618.2|13623.1|13619|13618.9|13614.5|241
1602037500000|2020-10-07 02:25:00|13621.1|13618.1|13620.5|13617.5|13622.4|13618.6|13619.9|13615|209
1602037800000|2020-10-07 02:30:00|13620.4|13617.4|13621.6|13618.6|13623.1|13619.1|13620.1|13615.6|224
1602038100000|2020-10-07 02:35:00|13622.7|13616.7|13620.2|13617.2|13623.5|13619.1|13620|13616.4|224
1602038400000|2020-10-07 02:40:00|13620.1|13617.1|13621.2|13618.2|13622.1|13618.8|13620|13616.1|159
1602038700000|2020-10-07 02:45:00|13621.4|13618.4|13621.1|13618.1|13622.6|13618.4|13619.9|13615.5|246
1602039000000|2020-10-07 02:50:00|13621|13618|13621.5|13618.5|13622.2|13619.2|13620.5|13617.5|206
1602039300000|2020-10-07 02:55:00|13621.4|13618.4|13625|13622|13626|13622|13621|13618|197
1602039600000|2020-10-07 03:00:00|13624.9|13621.9|13627.7|13621.7|13627.9|13623.2|13624.8|13620.6|167
1602039900000|2020-10-07 03:05:00|13627.9|13621.9|13628.1|13622.1|13628.5|13624|13625.3|13620.7|181
1602040200000|2020-10-07 03:10:00|13628|13622|13626.6|13623.6|13628.4|13623.8|13625.2|13620.4|202
1602040500000|2020-10-07 03:15:00|13628.1|13622.1|13625.8|13622.8|13628.2|13623.8|13625|13620.4|244
1602040800000|2020-10-07 03:20:00|13625.7|13622.7|13623.7|13620.7|13628|13623.5|13623|13618.7|197
1602041100000|2020-10-07 03:25:00|13623.6|13620.6|13623.7|13620.7|13624.9|13621|13623.1|13618.5|161
1602041400000|2020-10-07 03:30:00|13623.8|13620.8|13623.1|13620.1|13623.9|13620.9|13623|13620|137
1602041700000|2020-10-07 03:35:00|13623.2|13620.2|13621.7|13618.7|13623.6|13620.4|13621.1|13617.1|157
1602042000000|2020-10-07 03:40:00|13621.8|13618.8|13621.9|13618.9|13622|13619|13621.2|13618.2|114
1602042300000|2020-10-07 03:45:00|13621.8|13618.8|13620.3|13617.3|13622.6|13619.3|13619.8|13616.6|146
1602042600000|2020-10-07 03:50:00|13620.4|13617.4|13621.3|13618.3|13622.8|13618.5|13620.3|13616.5|141
1602042900000|2020-10-07 03:55:00|13621.2|13618.2|13620.9|13617.9|13622.7|13618.6|13620.6|13616.2|90
1602043200000|2020-10-07 04:00:00|13621|13618|13619.9|13616.9|13621.1|13618.1|13619.7|13616.7|133
1602043500000|2020-10-07 04:05:00|13620|13617|13619.5|13616.5|13621.1|13617.3|13619.2|13615.1|112
1602043800000|2020-10-07 04:10:00|13619.6|13616.6|13619|13616|13621.6|13617.1|13618.9|13614.6|120
1602044100000|2020-10-07 04:15:00|13619.2|13616.2|13618.2|13615.2|13620.9|13616.5|13617.9|13613.4|142
1602044400000|2020-10-07 04:20:00|13618.3|13615.3|13618.2|13615.2|13620|13615.5|13617.6|13613.6|84
1602044700000|2020-10-07 04:25:00|13618.3|13615.3|13618.6|13615.6|13618.7|13615.7|13617.8|13614.8|100
1602045000000|2020-10-07 04:30:00|13618.5|13615.5|13617|13614|13620.1|13615.7|13616.9|13612.5|165
1602045300000|2020-10-07 04:35:00|13616.9|13613.9|13617.3|13614.3|13618.9|13614.5|13616.6|13612.7|101
1602045600000|2020-10-07 04:40:00|13617.2|13614.2|13616|13613|13617.3|13614.3|13615.8|13612.8|110
1602045900000|2020-10-07 04:45:00|13616.1|13613.1|13614.1|13611.1|13616.7|13613.1|13613.9|13610.6|236
1602046200000|2020-10-07 04:50:00|13614.2|13611.2|13613.8|13610.8|13615.9|13611.7|13613.1|13609.4|161
1602046500000|2020-10-07 04:55:00|13613.6|13610.6|13614.4|13611.4|13616.5|13612|13612.6|13608.4|159
1602046800000|2020-10-07 05:00:00|13614.3|13611.3|13616|13613|13617.6|13613|13613.9|13609.6|204
1602047100000|2020-10-07 05:05:00|13616.8|13610.8|13617.5|13611.5|13617.7|13613.1|13614.9|13610.4|228
1602047400000|2020-10-07 05:10:00|13615.7|13612.7|13616.5|13610.5|13618.3|13613|13615.6|13609.8|211
1602047700000|2020-10-07 05:15:00|13616.4|13610.4|13616.9|13610.9|13617.3|13612.7|13614.1|13609.5|143
1602048000000|2020-10-07 05:20:00|13617|13611|13616.3|13613.3|13618.3|13613.8|13615.4|13610.8|171
1602048300000|2020-10-07 05:25:00|13617.9|13611.9|13616|13610|13618.1|13613.4|13613.9|13609.4|224
1602048600000|2020-10-07 05:30:00|13616.1|13610.1|13615.2|13609.2|13616.2|13611.5|13612.9|13608.4|180
1602048900000|2020-10-07 05:35:00|13615.1|13609.1|13614|13608|13616.3|13611.7|13612|13607.4|185
1602049200000|2020-10-07 05:40:00|13613.8|13607.8|13608.8|13605.8|13613.9|13609.4|13608.8|13604.4|273
1602049500000|2020-10-07 05:45:00|13608.9|13605.9|13611.4|13605.4|13612.3|13608|13608.7|13604.2|195
1602049800000|2020-10-07 05:50:00|13611|13605|13607.2|13604.2|13612.8|13608.1|13607|13603.1|201
1602050100000|2020-10-07 05:55:00|13607.3|13604.3|13610.1|13607.1|13612.4|13607.7|13607.1|13602.8|316
1602050400000|2020-10-07 06:00:00|13610|13607|13609.4|13606.4|13612.4|13608|13608.9|13604.1|256
1602050700000|2020-10-07 06:05:00|13609.6|13606.6|13611.3|13608.3|13612.6|13608.7|13608.2|13604.3|348
1602051000000|2020-10-07 06:10:00|13611.4|13608.4|13609.4|13606.4|13613|13608.4|13609.2|13604.9|249
1602051300000|2020-10-07 06:15:00|13609.5|13606.5|13604.8|13601.8|13610.8|13607.4|13604.6|13600|328
1602051600000|2020-10-07 06:20:00|13604.9|13601.9|13606.7|13603.7|13608.9|13604.6|13604.9|13600.5|328
1602051900000|2020-10-07 06:25:00|13606.8|13603.8|13604.3|13601.3|13608.3|13604.1|13603.7|13599.9|329
1602052200000|2020-10-07 06:30:00|13604.1|13601.1|13604.4|13601.4|13606.7|13602|13603|13598.8|272
1602052500000|2020-10-07 06:35:00|13604.3|13601.3|13601|13598|13606.5|13602.4|13600.8|13596.4|284
1602052800000|2020-10-07 06:40:00|13600.9|13597.9|13601.1|13598.1|13603.5|13599.6|13598.6|13594.2|260
1602053100000|2020-10-07 06:45:00|13601.2|13598.2|13600.3|13597.3|13602.7|13598.4|13598.9|13594.6|259
1602053400000|2020-10-07 06:50:00|13600.2|13597.2|13598.4|13595.4|13601.3|13597.4|13597.9|13593.4|235
1602053700000|2020-10-07 06:55:00|13598.3|13595.3|13597.3|13594.3|13599.6|13596.1|13597|13593.3|254
1602054000000|2020-10-07 07:00:00|13597.2|13594.2|13599.1|13596.1|13600.2|13596.5|13596|13592.2|375
1602054300000|2020-10-07 07:05:00|13599.2|13596.2|13595.7|13592.7|13599.9|13596.3|13594.8|13590.4|364
1602054600000|2020-10-07 07:10:00|13595.6|13592.6|13595.4|13592.4|13598.2|13594.8|13593.8|13589.3|304
1602054900000|2020-10-07 07:15:00|13595.3|13592.3|13591.3|13588.3|13596.4|13592.6|13589.4|13584.9|383
1602055200000|2020-10-07 07:20:00|13591.2|13588.2|13588.3|13585.3|13591.2|13588.2|13587.7|13583.2|227
1602055500000|2020-10-07 07:25:00|13588.2|13585.2|13589.4|13586.4|13590.8|13586.5|13588.2|13584|262
1602055800000|2020-10-07 07:30:00|13589.3|13586.3|13592.6|13589.6|13594.2|13589.6|13588.4|13584.2|241
1602056100000|2020-10-07 07:35:00|13592.7|13589.7|13594.7|13591.7|13595.7|13591.8|13591.5|13587.9|314
1602056400000|2020-10-07 07:40:00|13594.6|13591.6|13593|13590|13597|13593.1|13591.7|13588.7|258
1602056700000|2020-10-07 07:45:00|13592.9|13589.9|13592.7|13589.7|13595.6|13592|13591.5|13587.1|231
1602057000000|2020-10-07 07:50:00|13592.6|13589.6|13590.6|13584.6|13595.1|13591.1|13589|13584.4|229
1602057300000|2020-10-07 07:55:00|13589.1|13586.1|13589.2|13586.2|13591.8|13587.2|13587.1|13582.8|279
1602057600000|2020-10-07 08:00:00|13589.1|13586.1|13590.4|13587.4|13593|13589.2|13588.3|13585.3|255
1602057900000|2020-10-07 08:05:00|13590.5|13587.5|13591.8|13588.8|13593.8|13589.5|13589.1|13584.6|252
1602058200000|2020-10-07 08:10:00|13591.7|13588.7|13591.7|13588.7|13592.6|13588.9|13590.5|13586.6|188
1602058500000|2020-10-07 08:15:00|13591.8|13588.8|13592.9|13586.9|13595|13590.7|13591.6|13586.9|255
1602058800000|2020-10-07 08:20:00|13591.4|13588.4|13589.7|13586.7|13593.8|13589.8|13589.6|13586.6|230
1602059100000|2020-10-07 08:25:00|13589.6|13586.6|13590.4|13587.4|13592.2|13587.7|13588.1|13583.4|232
1602059400000|2020-10-07 08:30:00|13590.6|13587.6|13589.5|13586.5|13592|13587.9|13588.6|13584.8|280
1602059700000|2020-10-07 08:35:00|13589.4|13586.4|13588.2|13585.2|13591.2|13586.8|13587.7|13583.3|274
1602060000000|2020-10-07 08:40:00|13588.1|13585.1|13590.8|13587.8|13592.5|13588.2|13586.7|13582.4|250
1602060300000|2020-10-07 08:45:00|13590.9|13587.9|13591.1|13588.1|13593.9|13589.4|13590.4|13586|283
1602060600000|2020-10-07 08:50:00|13591.2|13588.2|13589.7|13586.7|13592.3|13588.3|13588.7|13585.7|178
1602060900000|2020-10-07 08:55:00|13589.6|13586.6|13588.5|13585.5|13592.1|13587.2|13588|13585|182
1602061200000|2020-10-07 09:00:00|13588.4|13585.4|13590.1|13587.1|13592.7|13588.3|13588.2|13584.9|231
1602061500000|2020-10-07 09:05:00|13590|13587|13592.1|13589.1|13592.9|13589.1|13590|13586.8|211
1602061800000|2020-10-07 09:10:00|13592|13589|13590.9|13587.9|13594.5|13590.5|13590.8|13586.8|201
1602062100000|2020-10-07 09:15:00|13591|13588|13591|13588|13593.4|13588.8|13589.9|13586.7|246
1602062400000|2020-10-07 09:20:00|13591.1|13588.1|13593.1|13590.1|13594.5|13590.5|13591|13588|187
1602062700000|2020-10-07 09:25:00|13593.3|13590.3|13598.1|13595.1|13599.8|13595.3|13593.2|13589.5|232
1602063000000|2020-10-07 09:30:00|13598|13595|13596.7|13590.7|13599.1|13595.1|13593.9|13589.4|286
1602063300000|2020-10-07 09:35:00|13596.6|13590.6|13593.5|13590.5|13597|13592.5|13593|13588.7|263
1602063600000|2020-10-07 09:40:00|13593.6|13590.6|13593.4|13590.4|13596.6|13592.7|13593|13588.8|281
1602063900000|2020-10-07 09:45:00|13593.3|13590.3|13593.7|13590.7|13597|13592.5|13593.3|13588.9|250
1602064200000|2020-10-07 09:50:00|13593.5|13590.5|13595.9|13589.9|13596.4|13591.9|13593.3|13588.8|173
1602064500000|2020-10-07 09:55:00|13595.8|13589.8|13593|13590|13596.3|13590.5|13592.5|13588|190
1602064800000|2020-10-07 10:00:00|13593.1|13590.1|13594|13588|13597.4|13593|13592.2|13587.6|234
1602065100000|2020-10-07 10:05:00|13592.4|13589.4|13591.5|13588.5|13594.7|13589.9|13591.1|13586.6|151
1602065400000|2020-10-07 10:10:00|13591.6|13588.6|13593.4|13590.4|13595.7|13591.3|13591.3|13588.3|227
1602065700000|2020-10-07 10:15:00|13593.6|13590.6|13594.8|13591.8|13596.7|13592.1|13593.1|13589|251
1602066000000|2020-10-07 10:20:00|13594.9|13591.9|13593.7|13590.7|13596.4|13592.2|13593.6|13589.1|202
1602066300000|2020-10-07 10:25:00|13593.6|13590.6|13596.6|13593.6|13597.4|13593.7|13593.6|13589.2|216
1602066600000|2020-10-07 10:30:00|13596.5|13593.5|13596.9|13593.9|13597.9|13594|13595|13591.6|243
1602066900000|2020-10-07 10:35:00|13596.8|13593.8|13594.8|13591.8|13598.1|13594.1|13594.5|13590.5|240
1602067200000|2020-10-07 10:40:00|13594.6|13591.6|13595.7|13592.7|13598.2|13594.1|13594.2|13589.7|265
1602067500000|2020-10-07 10:45:00|13595.6|13592.6|13594.5|13591.5|13597.2|13592.8|13594.5|13590|195
1602067800000|2020-10-07 10:50:00|13594.6|13591.6|13592.3|13589.3|13595.7|13591.7|13592.3|13588|272
1602068100000|2020-10-07 10:55:00|13592.4|13589.4|13594.2|13588.2|13595|13589.9|13591.1|13586.8|243
1602068400000|2020-10-07 11:00:00|13594.1|13588.1|13592.5|13586.5|13594.6|13589.3|13590|13585.5|256
1602068700000|2020-10-07 11:05:00|13591.2|13588.2|13591.9|13588.9|13593.6|13589.1|13590.6|13586|254
1602069000000|2020-10-07 11:10:00|13592|13589|13594.2|13588.2|13594.4|13589.9|13591|13586.6|185
1602069300000|2020-10-07 11:15:00|13594.3|13588.3|13592.4|13589.4|13594.9|13590.4|13591.9|13587.4|191
1602069600000|2020-10-07 11:20:00|13592.5|13589.5|13590.5|13587.5|13593.6|13589.7|13589.8|13585.4|205
1602069900000|2020-10-07 11:25:00|13590.6|13587.6|13590.8|13584.8|13593|13588.5|13588.7|13584.4|266
1602070200000|2020-10-07 11:30:00|13589.2|13586.2|13591.9|13588.9|13594.7|13590.2|13589|13584.6|287
1602070500000|2020-10-07 11:35:00|13591.8|13588.8|13592.2|13586.2|13594.2|13589.8|13590.1|13585.9|224
1602070800000|2020-10-07 11:40:00|13592.1|13586.1|13590.8|13587.8|13592.8|13588|13590|13585.4|210
1602071100000|2020-10-07 11:45:00|13590.9|13587.9|13591.1|13588.1|13592.4|13588.2|13588.7|13584.5|227
1602071400000|2020-10-07 11:50:00|13591|13588|13592|13589|13595|13590.4|13590.5|13586|282
1602071700000|2020-10-07 11:55:00|13592.1|13589.1|13589.7|13586.7|13593.7|13589.2|13589.3|13585.1|251
1602072000000|2020-10-07 12:00:00|13590.2|13587.2|13590.8|13587.8|13593.5|13589|13589.4|13585.1|287
1602072300000|2020-10-07 12:05:00|13590.7|13587.7|13591.2|13588.2|13593.3|13589.2|13590.4|13586.1|251
1602072600000|2020-10-07 12:10:00|13591.1|13588.1|13590.3|13587.3|13592.6|13588.6|13589.9|13585.4|192
1602072900000|2020-10-07 12:15:00|13590.4|13587.4|13590.6|13587.6|13592.6|13588.2|13589.6|13585.1|223
1602073200000|2020-10-07 12:20:00|13590.7|13587.7|13591.3|13588.3|13594.4|13590.3|13590.6|13586.2|253
1602073500000|2020-10-07 12:25:00|13591.4|13588.4|13591.6|13588.6|13593.6|13588.9|13590|13585.5|212
1602073800000|2020-10-07 12:30:00|13591.5|13588.5|13590.3|13587.3|13593|13588.7|13589.7|13585.2|247
1602074100000|2020-10-07 12:35:00|13590.2|13587.2|13588.9|13585.9|13593.7|13589.8|13588.8|13585.4|247
1602074400000|2020-10-07 12:40:00|13588.8|13585.8|13587.5|13584.5|13590.5|13587.1|13587.4|13584.1|245
1602074700000|2020-10-07 12:45:00|13587.4|13584.4|13587.9|13584.9|13590.2|13586.4|13587.2|13583.1|292
1602075000000|2020-10-07 12:50:00|13588|13585|13586.8|13583.8|13589.6|13585.2|13586.5|13582.2|254
1602075300000|2020-10-07 12:55:00|13586.9|13583.9|13588.5|13582.5|13590|13585.6|13586.3|13581.6|270
1602075600000|2020-10-07 13:00:00|13588.4|13582.4|13588.9|13585.9|13590|13586.1|13586.6|13582.1|290
1602075900000|2020-10-07 13:05:00|13588.8|13585.8|13589.4|13586.4|13591.6|13587.2|13587.7|13583.3|309
1602076200000|2020-10-07 13:10:00|13589.5|13586.5|13589.1|13586.1|13591.5|13587|13587.8|13583.5|270
1602076500000|2020-10-07 13:15:00|13589.2|13586.2|13591.6|13585.6|13594.1|13589.2|13588.1|13583.5|466
1602076800000|2020-10-07 13:20:00|13591.7|13585.7|13588.8|13585.8|13592.4|13587.8|13588.3|13583.6|395
1602077100000|2020-10-07 13:25:00|13588.7|13585.7|13591.9|13585.9|13592.5|13588|13587.9|13583.4|239
1602077400000|2020-10-07 13:30:00|13592|13586|13589.2|13583.2|13592.3|13587.8|13585.9|13581.6|409
1602077700000|2020-10-07 13:35:00|13589.1|13583.1|13591.3|13588.3|13594|13589.4|13587.9|13583.1|337
1602078000000|2020-10-07 13:40:00|13591.2|13588.2|13590.3|13584.3|13593|13588.4|13587.6|13582.9|400
1602078300000|2020-10-07 13:45:00|13588.8|13585.8|13587.8|13584.8|13592.6|13588.2|13587.5|13582.9|352
1602078600000|2020-10-07 13:50:00|13587.7|13584.7|13586.6|13583.6|13590.6|13586.3|13586|13581.7|353
1602078900000|2020-10-07 13:55:00|13586.5|13583.5|13594.4|13588.4|13594.6|13590|13586.3|13581.7|330
1602079200000|2020-10-07 14:00:00|13594.3|13588.3|13596.3|13590.3|13599.3|13593.9|13591.8|13587.2|293
1602079500000|2020-10-07 14:05:00|13596.4|13590.4|13595.2|13589.2|13597.7|13593.4|13593.9|13588.7|266
1602079800000|2020-10-07 14:10:00|13595.1|13589.1|13598.5|13592.5|13598.7|13594|13595|13589|298
1602080100000|2020-10-07 14:15:00|13596.9|13593.9|13593.8|13590.8|13599.6|13595|13593.4|13589.1|276
1602080400000|2020-10-07 14:20:00|13595.6|13589.6|13591.7|13588.7|13596.2|13591.8|13590.9|13586.4|284
1602080700000|2020-10-07 14:25:00|13593.2|13587.2|13594.7|13588.7|13595|13590.8|13591.7|13587|276
1602081000000|2020-10-07 14:30:00|13594.6|13588.6|13593.8|13587.8|13595.8|13589.8|13590.6|13586.2|334
1602081300000|2020-10-07 14:35:00|13594|13588|13593.7|13590.7|13596.1|13591.4|13592.1|13587.8|339
1602081600000|2020-10-07 14:40:00|13593.6|13590.6|13595.5|13592.5|13598.4|13593.8|13592|13587.6|314
1602081900000|2020-10-07 14:45:00|13595.6|13592.6|13597|13591|13598.8|13594.1|13595.2|13590.3|287
1602082200000|2020-10-07 14:50:00|13597.1|13591.1|13597.1|13591.1|13599|13594.3|13595|13590.5|191
1602082500000|2020-10-07 14:55:00|13597|13591|13594.4|13591.4|13598.5|13594.1|13593.6|13589.1|263
1602082800000|2020-10-07 15:00:00|13594.5|13591.5|13592.8|13586.8|13595.9|13591.5|13590.8|13586.2|295
1602083100000|2020-10-07 15:05:00|13592.7|13586.7|13589.1|13586.1|13592.8|13588|13588.9|13584.1|196
1602083400000|2020-10-07 15:10:00|13589|13586|13590.1|13587.1|13592.7|13588.1|13588.5|13584.1|257
1602083700000|2020-10-07 15:15:00|13590.2|13587.2|13591.4|13588.4|13593.2|13588.9|13589.1|13584.8|231
1602084000000|2020-10-07 15:20:00|13592.9|13586.9|13591.5|13585.5|13592.9|13588.5|13589.7|13585.2|201
1602084300000|2020-10-07 15:25:00|13591.4|13585.4|13589.2|13586.2|13592.1|13587.6|13588.7|13584.2|253
1602084600000|2020-10-07 15:30:00|13589.3|13586.3|13591.5|13585.5|13591.7|13587.5|13589.1|13584.6|248
1602084900000|2020-10-07 15:35:00|13591.4|13585.4|13589.5|13586.5|13592.4|13587.8|13589.3|13584.5|277
1602085200000|2020-10-07 15:40:00|13589.4|13586.4|13591|13585|13591.4|13586.9|13588.9|13584.4|203
1602085500000|2020-10-07 15:45:00|13591.1|13585.1|13589|13586|13591.1|13586.7|13588.7|13584.3|169
1602085800000|2020-10-07 15:50:00|13589.1|13586.1|13589.9|13586.9|13591.5|13587.1|13588.9|13584.7|155
1602086100000|2020-10-07 15:55:00|13589.8|13586.8|13592.9|13586.9|13593.3|13588.9|13589.7|13585.3|173
1602086400000|2020-10-07 16:00:00|13593|13587|13595|13589|13596|13590.8|13591.5|13586.7|261
1602086700000|2020-10-07 16:05:00|13594.9|13588.9|13592.2|13589.2|13595.2|13590.1|13591.9|13587.3|155
1602087000000|2020-10-07 16:10:00|13593.8|13587.8|13593.2|13587.2|13593.8|13589.2|13591.5|13587|132
1602087300000|2020-10-07 16:15:00|13593.1|13587.1|13592.9|13586.9|13593.6|13588.9|13590.9|13586.4|139
1602087600000|2020-10-07 16:20:00|13591.7|13588.7|13591.5|13585.5|13593.1|13588.8|13590.3|13585.3|143
1602087900000|2020-10-07 16:25:00|13591.6|13585.6|13596.3|13590.3|13599.5|13593.5|13589.8|13585.3|353
1602088200000|2020-10-07 16:30:00|13596.4|13590.4|13595.3|13589.3|13596.5|13591.2|13593.1|13588|372
1602088500000|2020-10-07 16:35:00|13595.1|13589.1|13592.7|13589.7|13596|13590.9|13592.6|13588|145
1602088800000|2020-10-07 16:40:00|13592.8|13589.8|13597.2|13591.2|13598.5|13592.9|13592.6|13588.1|221
1602089100000|2020-10-07 16:45:00|13597.1|13591.1|13595.5|13589.5|13597.2|13591.9|13594.7|13589.3|216
1602089400000|2020-10-07 16:50:00|13595.6|13589.6|13595|13589|13596.1|13591.5|13594.3|13588.4|188
1602089700000|2020-10-07 16:55:00|13594.9|13588.9|13595.1|13589.1|13596.2|13590.7|13592.9|13588.3|180
1602090000000|2020-10-07 17:00:00|13595.2|13589.2|13594.2|13588.2|13596|13590.7|13592.8|13588.1|182
1602090300000|2020-10-07 17:05:00|13594.1|13588.1|13592.7|13589.7|13594.5|13590.1|13592.6|13588.1|92
1602090600000|2020-10-07 17:10:00|13592.6|13589.6|13593.5|13587.5|13594.3|13589.6|13591.8|13587.1|146
1602090900000|2020-10-07 17:15:00|13593.6|13587.6|13593.4|13587.4|13594.1|13589.6|13591.8|13587.2|137
1602091200000|2020-10-07 17:20:00|13593.3|13587.3|13591.7|13588.7|13594.3|13589.7|13591.7|13587.3|105
1602091500000|2020-10-07 17:25:00|13591.9|13588.9|13593.8|13587.8|13594.1|13589.5|13591.7|13587.2|127
1602091800000|2020-10-07 17:30:00|13593.7|13587.7|13594.1|13588.1|13594.6|13590|13592.1|13587.4|171
1602092100000|2020-10-07 17:35:00|13594.2|13588.2|13592.5|13589.5|13594.4|13589.7|13592.4|13587.8|99
1602092400000|2020-10-07 17:40:00|13592.4|13589.4|13594|13588|13595|13590.4|13592.3|13587.9|122
1602092700000|2020-10-07 17:45:00|13594.1|13588.1|13594.6|13588.6|13595.9|13590|13592.6|13588.1|158
1602093000000|2020-10-07 17:50:00|13594.5|13588.5|13591.7|13588.7|13594.6|13590.1|13591.7|13587.3|90
1602093300000|2020-10-07 17:55:00|13591.9|13588.9|13595.4|13589.4|13596.1|13590.7|13591.8|13586.9|219
1602093600000|2020-10-07 18:00:00|13595.7|13589.7|13595.5|13589.5|13596.4|13590.2|13594.5|13587.4|221
1602093900000|2020-10-07 18:05:00|13595.4|13589.4|13596.2|13590.2|13597.8|13592.3|13594.2|13589.1|293
1602094200000|2020-10-07 18:10:00|13596|13590|13596.1|13590.1|13597.3|13592.5|13594.2|13589.2|247
1602094500000|2020-10-07 18:15:00|13596.2|13590.2|13592.2|13589.2|13597.1|13591.9|13591.9|13587.4|220
1602094800000|2020-10-07 18:20:00|13592.1|13589.1|13597.3|13591.3|13597.3|13592.8|13592|13587.5|262
1602095100000|2020-10-07 18:25:00|13597.2|13591.2|13599|13593|13599.2|13593.3|13595.6|13590.9|247
1602095400000|2020-10-07 18:30:00|13598.9|13592.9|13599.3|13593.3|13599.5|13594.7|13597.4|13592.8|189
1602095700000|2020-10-07 18:35:00|13599.4|13593.4|13598.6|13595.6|13600.6|13596.1|13598.5|13593.1|137
1602096000000|2020-10-07 18:40:00|13600|13594|13601.3|13595.3|13603.2|13598.6|13598.6|13594|183
1602096300000|2020-10-07 18:45:00|13601.2|13595.2|13600.5|13594.5|13601.4|13596.9|13598.8|13594|180
1602096600000|2020-10-07 18:50:00|13600.4|13594.4|13597.6|13594.6|13600.4|13594.8|13597.6|13592.7|151
1602096900000|2020-10-07 18:55:00|13597.7|13594.7|13598.6|13592.6|13599.1|13594.7|13597.2|13592.5|105
1602097200000|2020-10-07 19:00:00|13598.8|13592.8|13597.8|13591.8|13598.8|13593.5|13595.9|13589.9|221
1602097500000|2020-10-07 19:05:00|13597.7|13591.7|13597.1|13591.1|13598.1|13592.1|13596.7|13590.7|233
1602097800000|2020-10-07 19:10:00|13597.2|13591.2|13595.8|13589.8|13597.5|13591.5|13595.6|13589.6|210
1602098100000|2020-10-07 19:15:00|13595.6|13589.6|13597.8|13591.8|13597.8|13591.8|13594.4|13589.5|187
1602098400000|2020-10-07 19:20:00|13597.7|13591.7|13598.2|13592.2|13598.3|13593.5|13595.9|13591|169
1602098700000|2020-10-07 19:25:00|13596.7|13593.7|13598|13592|13598.6|13593.8|13596.4|13590.4|191
1602099000000|2020-10-07 19:30:00|13597.9|13591.9|13595.6|13592.6|13598.1|13592.7|13595.5|13590.7|124
1602099300000|2020-10-07 19:35:00|13595.7|13592.7|13598.3|13592.3|13599.5|13593.5|13595.5|13590.7|181
1602099600000|2020-10-07 19:40:00|13598.4|13592.4|13599.1|13593.1|13599.2|13594.5|13597.3|13592.2|143
1602099900000|2020-10-07 19:45:00|13599.2|13593.2|13598.4|13592.4|13599.5|13594.7|13597.7|13592.3|124
1602100200000|2020-10-07 19:50:00|13598.3|13592.3|13596.2|13590.2|13598.4|13593.7|13596.2|13590.2|165
1602100500000|2020-10-07 19:55:00|13596.3|13590.3|13600.3|13594.3|13600.5|13594.5|13595.8|13589.8|258
1602100800000|2020-10-07 20:00:00|13600.4|13594.4|13598.6|13592.6|13601.5|13595.5|13597.3|13592.5|191
1602101100000|2020-10-07 20:05:00|13598.7|13592.7|13598.3|13592.3|13599|13593|13597.4|13591.4|171
1602101400000|2020-10-07 20:10:00|13598.2|13592.2|13598.3|13592.3|13598.7|13592.7|13597.8|13591.8|173
1602101700000|2020-10-07 20:15:00|13598.4|13592.4|13597.3|13591.3|13598.5|13592.5|13597.1|13591.1|134
1602102000000|2020-10-07 20:20:00|13597.2|13591.2|13597.2|13591.2|13597.9|13591.9|13597|13591|107
1602102300000|2020-10-07 20:25:00|13597.3|13591.3|13597.6|13591.6|13598.1|13592.1|13597.2|13591.2|163
1602102600000|2020-10-07 20:30:00|13597.8|13591.8|13596.8|13590.8|13597.9|13591.9|13596.2|13590.2|132
1602102900000|2020-10-07 20:35:00|13596.6|13590.6|13596|13590|13596.6|13590.6|13595.7|13589.7|106
1602103200000|2020-10-07 20:40:00|13595.8|13589.8|13596.5|13590.5|13597.3|13591.3|13595.8|13589.8|108
1602103500000|2020-10-07 20:45:00|13596.9|13590.9|13598.8|13592.8|13599.4|13593.4|13596.6|13590.6|182
1602103800000|2020-10-07 20:50:00|13598.7|13592.7|13595.9|13589.9|13599.4|13593.4|13595.5|13589.5|315
1602104100000|2020-10-07 20:55:00|13596.1|13590.1|13599.2|13592.6|13600.1|13593.8|13595.5|13589.2|310
1602104400000|2020-10-07 21:00:00|13600.8|13593.2|13599.9|13590.6|13601.4|13593.4|13599.8|13590.4|50
1602104700000|2020-10-07 21:05:00|13602.2|13589.7|13599|13589.8|13603|13592.7|13598.2|13587.5|91
1602105000000|2020-10-07 21:10:00|13600.6|13589.6|13601.2|13588.4|13603.3|13592.2|13598.2|13587.9|113
1602105300000|2020-10-07 21:15:00|13599.7|13590.2|13598.9|13591.8|13602.6|13592|13598.5|13587.2|117
1602105600000|2020-10-07 21:20:00|13599.6|13591.3|13601.2|13588.2|13603.5|13592.2|13598.2|13587.5|91
1602105900000|2020-10-07 21:25:00|13602.5|13587.5|13598.5|13591.3|13603.5|13592.2|13598.2|13587.5|48
1602106200000|2020-10-07 21:30:00|13599|13590.3|13600.7|13589.1|13602.5|13592|13596.1|13588.2|152
1602106500000|2020-10-07 21:35:00|13601.7|13588.7|13600|13591.5|13603.3|13592.8|13598.8|13587.3|88
1602106800000|2020-10-07 21:40:00|13599.3|13592.2|13601.2|13589.8|13603.3|13592.8|13598.4|13587.2|91
1602107100000|2020-10-07 21:45:00|13600.1|13589.4|13599.9|13588.3|13603.2|13592.8|13598.7|13587.2|101
1602107400000|2020-10-07 21:50:00|13598.8|13589.2|13601.1|13590|13602.6|13592.8|13598.7|13587.6|121
1602107700000|2020-10-07 21:55:00|13600.4|13590.7|13600.8|13589.9|13602.4|13592.5|13598.8|13588.4|227
1602108000000|2020-10-07 22:00:00|13600.2|13590.1|13599.4|13590.6|13600.8|13592.2|13597.6|13589|327
1602108300000|2020-10-07 22:05:00|13599.5|13590.2|13599|13591|13600.5|13591.7|13597.4|13589.7|278
1602108600000|2020-10-07 22:10:00|13597.8|13591.8|13598.4|13591.1|13600.5|13592|13597.8|13589.8|182
1602108900000|2020-10-07 22:15:00|13598.7|13590.9|13598.2|13589.8|13600.2|13592.3|13597.6|13589.6|207
1602109200000|2020-10-07 22:20:00|13598.1|13589.9|13595.5|13589.5|13598.2|13590.7|13595|13589|222
1602109500000|2020-10-07 22:25:00|13595.3|13589.3|13594.9|13588.9|13596.1|13589.6|13594.7|13588.7|97
1602109800000|2020-10-07 22:30:00|13595|13589|13596.5|13590.5|13596.5|13590.5|13594.1|13588.1|107
1602110100000|2020-10-07 22:35:00|13596.2|13590.2|13596.6|13590.6|13597|13591.9|13594.9|13589.7|78
1602110400000|2020-10-07 22:40:00|13596.7|13590.7|13596.2|13590.2|13596.9|13590.9|13596.1|13590.1|83
1602110700000|2020-10-07 22:45:00|13596.9|13590.9|13596.5|13590.5|13596.9|13592.1|13595.1|13590.2|67
1602111000000|2020-10-07 22:50:00|13596.6|13590.6|13596.3|13590.3|13597.4|13591.4|13595.9|13589.9|142
1602111300000|2020-10-07 22:55:00|13596.5|13590.5|13597.4|13591.4|13597.5|13591.5|13596.1|13590.1|120
1602111600000|2020-10-07 23:00:00|13596.9|13590.9|13597.1|13591.1|13597.6|13591.6|13596.6|13590.6|150
1602111900000|2020-10-07 23:05:00|13597.2|13591.2|13597.2|13591.2|13597.4|13591.4|13596.6|13590.6|134
1602112200000|2020-10-07 23:10:00|13597.1|13591.1|13596.6|13590.6|13597.6|13591.6|13596.6|13590.6|100
1602112500000|2020-10-07 23:15:00|13596.9|13590.9|13596.4|13590.4|13597.3|13592.5|13595.4|13590.4|101
1602112800000|2020-10-07 23:20:00|13596.6|13590.6|13597.1|13591.1|13597.5|13592.2|13594.9|13590.2|116
1602113100000|2020-10-07 23:25:00|13596.8|13590.8|13597.1|13591.1|13597.2|13591.2|13596.5|13590.5|107
1602113400000|2020-10-07 23:30:00|13596.9|13590.9|13596.8|13590.8|13597.4|13592.4|13595.4|13590.6|89
1602113700000|2020-10-07 23:35:00|13596.7|13590.7|13595|13589|13597|13591|13594|13588|163
1602114000000|2020-10-07 23:40:00|13594.9|13588.9|13597.4|13591.4|13597.7|13591.7|13594.6|13588.6|133
1602114300000|2020-10-07 23:45:00|13597.3|13591.3|13597.8|13591.8|13598|13592|13596.8|13590.8|98
1602114600000|2020-10-07 23:50:00|13597.7|13591.7|13597.6|13594.6|13599.2|13594.7|13597.3|13591.3|115
1602114900000|2020-10-07 23:55:00|13597.7|13594.7|13599.2|13593.2|13599.3|13594.7|13597.5|13593.1|54
1602115200000|2020-10-08 00:00:00|13599.1|13593.1|13601.5|13595.5|13602.1|13596.1|13597.6|13592.9|158
1602115500000|2020-10-08 00:05:00|13601.6|13595.6|13597.8|13594.8|13602.3|13596.3|13597.6|13592.7|224
1602115800000|2020-10-08 00:10:00|13597.9|13594.9|13597.9|13591.9|13599.3|13594.9|13596.1|13591.5|180
1602116100000|2020-10-08 00:15:00|13598|13592|13594|13591|13599.5|13594.9|13593.7|13589.1|259
1602116400000|2020-10-08 00:20:00|13594.1|13591.1|13592.7|13589.7|13595.3|13591.1|13591.9|13587.6|223
1602116700000|2020-10-08 00:25:00|13592.8|13589.8|13591.9|13588.9|13595|13590.5|13591.8|13587.4|179
1602117000000|2020-10-08 00:30:00|13592|13589|13592.3|13589.3|13594.4|13589.8|13591.9|13587.6|170
1602117300000|2020-10-08 00:35:00|13592.4|13589.4|13592.8|13589.8|13594.4|13589.8|13592|13588.1|155
1602117600000|2020-10-08 00:40:00|13592.9|13589.9|13593.7|13590.7|13595.5|13590.9|13592.4|13588.2|150
1602117900000|2020-10-08 00:45:00|13595|13589|13594.6|13588.6|13596.4|13591.9|13592.1|13587.3|205
1602118200000|2020-10-08 00:50:00|13593|13590|13595.7|13589.7|13596.6|13592|13592.8|13588.5|181
1602118500000|2020-10-08 00:55:00|13596.1|13590.1|13596.1|13590.1|13596.9|13592|13594|13589.5|190
1602118800000|2020-10-08 01:00:00|13594.6|13591.6|13596.4|13590.4|13596.9|13592.1|13593.7|13589.4|148
1602119100000|2020-10-08 01:05:00|13596.3|13590.3|13594.9|13588.9|13596.5|13591.8|13592.6|13588.1|209
1602119400000|2020-10-08 01:10:00|13594.6|13588.6|13597.7|13594.7|13599.3|13594.7|13594.5|13588.5|273
1602119700000|2020-10-08 01:15:00|13598.9|13592.9|13600.5|13594.5|13601|13596.1|13597.2|13592.7|240
1602120000000|2020-10-08 01:20:00|13600.6|13594.6|13601.3|13598.3|13602.5|13598.3|13598.9|13594.4|242
1602120300000|2020-10-08 01:25:00|13601.2|13598.2|13604|13598|13605.3|13600.8|13601.1|13596.6|243
1602120600000|2020-10-08 01:30:00|13604.1|13598.1|13605.7|13602.7|13608.3|13603.8|13603.3|13598.1|252
1602120900000|2020-10-08 01:35:00|13605.8|13602.8|13603.6|13600.6|13605.9|13602.8|13603.4|13599.1|238
1602121200000|2020-10-08 01:40:00|13603.7|13600.7|13605.6|13599.6|13606|13601.9|13603.3|13599.2|210
1602121500000|2020-10-08 01:45:00|13605.5|13599.5|13604.6|13598.6|13605.8|13601.1|13602.1|13598|215
1602121800000|2020-10-08 01:50:00|13604.5|13598.5|13604.8|13598.8|13604.9|13600.4|13602.4|13598.2|133
1602122100000|2020-10-08 01:55:00|13604.7|13598.7|13600.1|13597.1|13604.7|13600.1|13599.6|13595.1|254
1602122400000|2020-10-08 02:00:00|13600|13597|13602.2|13596.2|13602.4|13597.8|13599.5|13595.1|274
1602122700000|2020-10-08 02:05:00|13602.3|13596.3|13601.8|13595.8|13603.1|13598.6|13600|13595.5|250
1602123000000|2020-10-08 02:10:00|13601.9|13595.9|13600.6|13597.6|13602.8|13598.4|13600|13595.4|220
1602123300000|2020-10-08 02:15:00|13600.7|13597.7|13599.8|13596.8|13602.3|13597.8|13599.8|13595.4|141
1602123600000|2020-10-08 02:20:00|13599.7|13596.7|13599.1|13596.1|13601.5|13597.1|13598.7|13594.1|135
1602123900000|2020-10-08 02:25:00|13599.2|13596.2|13600.8|13594.8|13601.2|13596.6|13598.4|13594|305
1602124200000|2020-10-08 02:30:00|13600.9|13594.9|13598.3|13595.3|13601|13596.6|13597.4|13593|217
1602124500000|2020-10-08 02:35:00|13600|13594|13598|13595|13600.4|13595.8|13598|13593.4|176
1602124800000|2020-10-08 02:40:00|13597.9|13594.9|13599.6|13593.6|13600|13595.5|13597.5|13593|167
1602125100000|2020-10-08 02:45:00|13599.8|13593.8|13598.3|13595.3|13599.9|13595.6|13597.5|13592.9|171
1602125400000|2020-10-08 02:50:00|13598.4|13595.4|13596.3|13593.3|13599.8|13595.7|13596.1|13592.1|186
1602125700000|2020-10-08 02:55:00|13596.4|13593.4|13596.1|13593.1|13597.9|13593.9|13595.4|13591.5|155
1602126000000|2020-10-08 03:00:00|13596|13593|13595.9|13592.9|13597.7|13593.5|13594.8|13590.5|134
1602126300000|2020-10-08 03:05:00|13597.4|13591.4|13595.2|13592.2|13597.5|13593.1|13595.2|13590.9|116
1602126600000|2020-10-08 03:10:00|13595.4|13592.4|13597.4|13591.4|13597.4|13592.9|13595|13590.5|154
1602126900000|2020-10-08 03:15:00|13595.7|13592.7|13595.5|13592.5|13597.7|13592.9|13594.7|13590.3|133
1602127200000|2020-10-08 03:20:00|13595.6|13592.6|13595.9|13592.9|13597.7|13593.3|13594.8|13590.2|134
1602127500000|2020-10-08 03:25:00|13595.8|13592.8|13597.2|13591.2|13597.4|13593|13595.4|13590.8|109
1602127800000|2020-10-08 03:30:00|13597.3|13591.3|13595.9|13592.9|13598.5|13594|13595.3|13590.8|175
1602128100000|2020-10-08 03:35:00|13595.8|13592.8|13597.2|13591.2|13597.5|13593|13594.7|13590.1|152
1602128400000|2020-10-08 03:40:00|13597.3|13591.3|13594.6|13591.6|13597.3|13592.7|13594.5|13590.1|119
1602128700000|2020-10-08 03:45:00|13594.8|13591.8|13593.6|13590.6|13596.7|13592.3|13593.5|13589.2|118
1602129000000|2020-10-08 03:50:00|13593.7|13590.7|13593.8|13590.8|13595.9|13591.5|13593.4|13589.1|140
1602129300000|2020-10-08 03:55:00|13593.9|13590.9|13593.6|13590.6|13595.6|13591.5|13593.4|13589.1|133
1602129600000|2020-10-08 04:00:00|13593.7|13590.7|13593.5|13590.5|13595.9|13591.5|13592.6|13588.1|195
1602129900000|2020-10-08 04:05:00|13594.9|13588.9|13595|13589|13596|13591.5|13593.1|13588.8|179
1602130200000|2020-10-08 04:10:00|13594.9|13588.9|13593.3|13590.3|13595.2|13590.8|13593.1|13588.7|114
1602130500000|2020-10-08 04:15:00|13593.4|13590.4|13593.1|13590.1|13595.2|13590.8|13592.9|13588.5|159
1602130800000|2020-10-08 04:20:00|13593|13590|13592.7|13589.7|13594.6|13590.1|13592.3|13588.1|96
1602131100000|2020-10-08 04:25:00|13592.8|13589.8|13593|13590|13594.6|13590.5|13592.7|13588.3|91
1602131400000|2020-10-08 04:30:00|13593.1|13590.1|13592.8|13589.8|13594.9|13590.4|13592.8|13588.6|93
1602131700000|2020-10-08 04:35:00|13592.7|13589.7|13593|13590|13594.6|13590.3|13592.5|13588.3|99
1602132000000|2020-10-08 04:40:00|13593.1|13590.1|13593.3|13590.3|13594.9|13590.5|13592.6|13588.6|94
1602132300000|2020-10-08 04:45:00|13593.2|13590.2|13593.3|13587.3|13594.6|13590.3|13591.9|13587.2|97
1602132600000|2020-10-08 04:50:00|13593.4|13587.4|13591.7|13588.7|13593.4|13589.1|13591.5|13587|84
1602132900000|2020-10-08 04:55:00|13591.6|13588.6|13592.4|13589.4|13593.9|13589.5|13591.4|13587.8|65
1602133200000|2020-10-08 05:00:00|13592.5|13589.5|13590.9|13587.9|13592.6|13589.5|13590.5|13586.3|124
1602133500000|2020-10-08 05:05:00|13590.8|13587.8|13591.3|13588.3|13592.8|13588.5|13590.6|13586.2|91
1602133800000|2020-10-08 05:10:00|13591.2|13588.2|13592.2|13586.2|13592.7|13588.4|13590.2|13586.1|134
1602134100000|2020-10-08 05:15:00|13592.3|13586.3|13588.8|13585.8|13592.4|13587.8|13588.5|13584|163
1602134400000|2020-10-08 05:20:00|13588.7|13585.7|13588.7|13585.7|13590.9|13586.5|13588.3|13584.3|128
1602134700000|2020-10-08 05:25:00|13588.8|13585.8|13589.1|13586.1|13591.3|13587.6|13588.8|13584.2|162
1602135000000|2020-10-08 05:30:00|13589|13586|13588.9|13585.9|13590.8|13586.5|13588.4|13584.2|97
1602135300000|2020-10-08 05:35:00|13589|13586|13587.8|13584.8|13590.5|13586.1|13587.3|13583.1|171
1602135600000|2020-10-08 05:40:00|13587.9|13584.9|13588.3|13585.3|13589.9|13585.7|13587.7|13583.8|122
1602135900000|2020-10-08 05:45:00|13588.2|13585.2|13588|13585|13590.2|13585.7|13587.7|13584.2|140
1602136200000|2020-10-08 05:50:00|13588.1|13585.1|13586.8|13583.8|13589.4|13585.3|13586.3|13582.1|153
1602136500000|2020-10-08 05:55:00|13586.9|13583.9|13586.9|13583.9|13589.5|13585|13586.7|13582.4|154
1602136800000|2020-10-08 06:00:00|13587|13584|13586.1|13583.1|13588.6|13584.1|13585.2|13580.9|169
1602137100000|2020-10-08 06:05:00|13586|13583|13587.2|13584.2|13589.4|13585.1|13585.7|13581.8|204
1602137400000|2020-10-08 06:10:00|13587.1|13584.1|13588.3|13585.3|13589.3|13585.4|13585.8|13581.9|143
1602137700000|2020-10-08 06:15:00|13588.4|13585.4|13587.3|13584.3|13589.6|13585.6|13587|13582.6|165
1602138000000|2020-10-08 06:20:00|13588.9|13582.9|13586.1|13583.1|13588.9|13584.5|13584.6|13580.5|180
1602138300000|2020-10-08 06:25:00|13586|13583|13583.9|13580.9|13587.2|13583|13583.6|13579.1|202
1602138600000|2020-10-08 06:30:00|13583.8|13580.8|13581.9|13578.9|13585.7|13580.9|13581.9|13577.2|272
1602138900000|2020-10-08 06:35:00|13581.8|13578.8|13581.4|13578.4|13585.9|13581|13581.2|13576.7|319
1602139200000|2020-10-08 06:40:00|13581.5|13578.5|13581.2|13575.2|13583.3|13579.3|13579.3|13575|264
1602139500000|2020-10-08 06:45:00|13581.3|13575.3|13579.6|13573.6|13582.9|13578.3|13578.1|13572.6|246
1602139800000|2020-10-08 06:50:00|13579.7|13573.7|13580.1|13574.1|13581.9|13577.2|13578.5|13573.1|215
1602140100000|2020-10-08 06:55:00|13580.2|13574.2|13577.4|13574.4|13580.4|13575.6|13577.3|13572.6|281
1602140400000|2020-10-08 07:00:00|13577.3|13574.3|13583.6|13577.6|13584.1|13578.3|13576.6|13572.3|339
1602140700000|2020-10-08 07:05:00|13583.7|13577.7|13579.1|13573.1|13583.8|13578.3|13577.8|13572.9|331
1602141000000|2020-10-08 07:10:00|13579|13573|13580.5|13574.5|13581.1|13575.1|13576.9|13572.4|228
1602141300000|2020-10-08 07:15:00|13580.2|13574.2|13579.4|13573.4|13580.5|13575.6|13577.4|13572.5|306
1602141600000|2020-10-08 07:20:00|13579.5|13573.5|13579.2|13573.2|13581.5|13576.6|13576.3|13572|267
1602141900000|2020-10-08 07:25:00|13579.4|13573.4|13580.6|13574.6|13581.3|13576.5|13576.9|13572.4|370
1602142200000|2020-10-08 07:30:00|13580.7|13574.7|13578.6|13572.6|13581|13576.3|13575.5|13570.8|321
1602142500000|2020-10-08 07:35:00|13578.3|13572.3|13579.4|13573.4|13579.4|13574.8|13575.4|13570.2|275
1602142800000|2020-10-08 07:40:00|13579.2|13573.2|13580.8|13574.8|13581.2|13576.2|13576.9|13571.3|343
1602143100000|2020-10-08 07:45:00|13580.6|13574.6|13582.7|13576.7|13582.9|13578.1|13579.2|13574.6|273
1602143400000|2020-10-08 07:50:00|13582.6|13576.6|13581.4|13575.4|13582.7|13578.2|13579.7|13573.7|282
1602143700000|2020-10-08 07:55:00|13581.3|13575.3|13580.1|13574.1|13581.6|13577|13577.6|13572.4|262
1602144000000|2020-10-08 08:00:00|13580|13574|13579.7|13576.7|13581.9|13577.2|13578.3|13573.5|240
1602144300000|2020-10-08 08:05:00|13579.8|13576.8|13579.2|13576.2|13581.2|13576.9|13578.6|13574.2|191
1602144600000|2020-10-08 08:10:00|13579.1|13576.1|13576.4|13573.4|13581.1|13576.6|13576.4|13571.9|245
1602144900000|2020-10-08 08:15:00|13577.8|13571.8|13579.9|13573.9|13580.1|13574.9|13576.3|13571.4|242
1602145200000|2020-10-08 08:20:00|13579.8|13573.8|13577.5|13574.5|13580.5|13575.5|13577.1|13572.6|233
1602145500000|2020-10-08 08:25:00|13579|13573|13583.6|13577.6|13584.8|13579.4|13577.2|13572.7|325
1602145800000|2020-10-08 08:30:00|13583.8|13577.8|13581.9|13575.9|13584.1|13578.7|13578.8|13573.9|374
1602146100000|2020-10-08 08:35:00|13582|13576|13578.7|13572.7|13582.9|13576.9|13578.6|13572.6|280
1602146400000|2020-10-08 08:40:00|13578.8|13572.8|13579.8|13573.8|13582|13576.8|13577.1|13572.5|283
1602146700000|2020-10-08 08:45:00|13579.7|13573.7|13581.4|13575.4|13583.1|13577.6|13579.4|13573.7|298
1602147000000|2020-10-08 08:50:00|13581.3|13575.3|13580.6|13574.6|13581.9|13577.3|13579.4|13574.1|236
1602147300000|2020-10-08 08:55:00|13580.8|13574.8|13579.9|13573.9|13581.1|13576.4|13578.4|13573.2|236
1602147600000|2020-10-08 09:00:00|13580.5|13574.5|13580.1|13574.1|13581.2|13575.5|13578.5|13573.2|203
1602147900000|2020-10-08 09:05:00|13580.2|13574.2|13578.4|13572.4|13580.2|13575.2|13576.1|13571.4|235
1602148200000|2020-10-08 09:10:00|13577.8|13571.8|13579.5|13573.5|13580|13575.4|13575.2|13570.7|286
1602148500000|2020-10-08 09:15:00|13579.4|13573.4|13579.6|13576.6|13581.9|13577.3|13578|13573.4|241
1602148800000|2020-10-08 09:20:00|13581.3|13575.3|13579.7|13576.7|13581.3|13576.7|13577.6|13573.2|207
1602149100000|2020-10-08 09:25:00|13580.9|13574.9|13581.8|13575.8|13582|13577.3|13578.6|13574|220
1602149400000|2020-10-08 09:30:00|13581.7|13575.7|13586.2|13580.2|13586.8|13582.1|13580.7|13575.7|350
1602149700000|2020-10-08 09:35:00|13586.5|13580.5|13584.2|13581.2|13587.2|13582.7|13583.8|13579.2|264
1602150000000|2020-10-08 09:40:00|13584.3|13581.3|13587.9|13581.9|13588.3|13583.8|13583.8|13579.7|244
1602150300000|2020-10-08 09:45:00|13588|13582|13586.4|13580.4|13588.1|13583.2|13584.3|13579.8|256
1602150600000|2020-10-08 09:50:00|13586.5|13580.5|13586.8|13583.8|13589.3|13584.8|13585.4|13580.4|226
1602150900000|2020-10-08 09:55:00|13586.7|13583.7|13586|13580|13587.5|13583.8|13583.8|13579.2|246
1602151200000|2020-10-08 10:00:00|13584.6|13581.6|13582.8|13579.8|13587.2|13582.7|13582.7|13578.3|248
1602151500000|2020-10-08 10:05:00|13582.9|13579.9|13584.4|13581.4|13586.7|13582|13582.7|13578.8|214
1602151800000|2020-10-08 10:10:00|13584.3|13581.3|13584.7|13581.7|13586.2|13582.1|13584.2|13579.8|157
1602152100000|2020-10-08 10:15:00|13586.1|13580.1|13583.5|13580.5|13586.3|13582.1|13582.7|13578.6|237
1602152400000|2020-10-08 10:20:00|13583.4|13580.4|13584.9|13578.9|13585.4|13581.1|13582.9|13578.9|152
1602152700000|2020-10-08 10:25:00|13585|13579|13583.6|13580.6|13585.5|13581|13582.2|13578.1|274
1602153000000|2020-10-08 10:30:00|13583.5|13580.5|13582.9|13576.9|13585|13580.6|13581.3|13576.8|218
1602153300000|2020-10-08 10:35:00|13583|13577|13582.2|13579.2|13583.8|13579.3|13581.3|13577|208
1602153600000|2020-10-08 10:40:00|13582.3|13579.3|13581.6|13578.6|13583.7|13579.5|13581.2|13576.7|203
1602153900000|2020-10-08 10:45:00|13581.7|13578.7|13583.1|13580.1|13585.3|13580.9|13580|13575.5|297
1602154200000|2020-10-08 10:50:00|13582.8|13579.8|13584.5|13581.5|13584.7|13581.6|13581.9|13577.6|220
1602154500000|2020-10-08 10:55:00|13584.4|13581.4|13584.5|13581.5|13586.7|13582.5|13584|13579.5|278
1602154800000|2020-10-08 11:00:00|13584.4|13581.4|13587.2|13581.2|13587.3|13582.3|13582.3|13577.4|388
1602155100000|2020-10-08 11:05:00|13587.1|13581.1|13587.1|13581.1|13587.6|13583.3|13584.8|13580.4|219
1602155400000|2020-10-08 11:10:00|13587.2|13581.2|13587.5|13581.5|13587.5|13583.1|13585|13580.4|233
1602155700000|2020-10-08 11:15:00|13585.7|13582.7|13585.4|13582.4|13587.6|13583.4|13585.1|13580.7|259
1602156000000|2020-10-08 11:20:00|13585.2|13582.2|13585.1|13582.1|13586.8|13583.3|13584.7|13580.3|205
1602156300000|2020-10-08 11:25:00|13585|13582|13586.7|13580.7|13587.1|13582.5|13584.8|13580.4|120
1602156600000|2020-10-08 11:30:00|13586.8|13580.8|13585.6|13582.6|13587.4|13582.7|13584.7|13580.3|160
1602156900000|2020-10-08 11:35:00|13585.7|13582.7|13585.1|13582.1|13587.2|13582.7|13584|13579.7|260
1602157200000|2020-10-08 11:40:00|13585|13582|13584.9|13581.9|13587.7|13583.1|13584.3|13579.8|233
1602157500000|2020-10-08 11:45:00|13585|13582|13584.7|13581.7|13586.9|13582.4|13584.2|13579.5|282
1602157800000|2020-10-08 11:50:00|13585.1|13582.1|13586.6|13580.6|13586.7|13582.2|13583.7|13579.2|230
1602158100000|2020-10-08 11:55:00|13586.7|13580.7|13586.8|13580.8|13588.2|13584.1|13585.1|13580.4|233
1602158400000|2020-10-08 12:00:00|13586.5|13580.5|13587.1|13584.1|13589.1|13584.5|13584.7|13580.1|241
1602158700000|2020-10-08 12:05:00|13587|13584|13587.9|13581.9|13588.2|13584|13584.7|13580.1|287
1602159000000|2020-10-08 12:10:00|13588|13582|13584.8|13578.8|13588.2|13583.6|13582.8|13577.9|231
1602159300000|2020-10-08 12:15:00|13584.9|13578.9|13583|13580|13585.9|13581.4|13582.6|13578|207
1602159600000|2020-10-08 12:20:00|13582.9|13579.9|13581.5|13578.5|13585|13580.4|13581.4|13577|246
1602159900000|2020-10-08 12:25:00|13581.6|13578.6|13584.1|13578.1|13584.2|13579|13581.5|13577.1|144
1602160200000|2020-10-08 12:30:00|13584.2|13578.2|13590.3|13584.3|13592.9|13586.9|13583.5|13577.8|271
1602160500000|2020-10-08 12:35:00|13590.4|13584.4|13589|13583|13591.3|13586.7|13587.4|13582.9|335
1602160800000|2020-10-08 12:40:00|13589.1|13583.1|13586.9|13580.9|13589.3|13584.8|13584.7|13580.1|270
1602161100000|2020-10-08 12:45:00|13587|13581|13584.6|13578.6|13587.4|13583.1|13583.8|13578.6|266
1602161400000|2020-10-08 12:50:00|13584.8|13578.8|13587.7|13581.7|13587.9|13583.3|13583.8|13578.5|281
1602161700000|2020-10-08 12:55:00|13586.3|13583.3|13588.4|13582.4|13588.9|13584.5|13585.1|13581|253
1602162000000|2020-10-08 13:00:00|13588.3|13582.3|13593.9|13587.9|13594.9|13588.9|13585.9|13581.4|407
1602162300000|2020-10-08 13:05:00|13594.2|13588.2|13593.2|13587.2|13597.1|13591.2|13591.7|13586.4|381
1602162600000|2020-10-08 13:10:00|13593|13587|13590.7|13587.7|13593.7|13589.1|13589.6|13585.1|318
1602162900000|2020-10-08 13:15:00|13590.8|13587.8|13587|13584|13593.2|13588.3|13586.4|13581.7|329
1602163200000|2020-10-08 13:20:00|13587.1|13584.1|13587.7|13581.7|13588.6|13584.9|13585.6|13581.5|254
1602163500000|2020-10-08 13:25:00|13588.1|13582.1|13587.6|13581.6|13588.1|13583.4|13585|13580.7|232
1602163800000|2020-10-08 13:30:00|13587.4|13581.4|13591.4|13585.4|13591.5|13586.9|13585.5|13581.2|438
1602164100000|2020-10-08 13:35:00|13591|13585|13586.4|13583.4|13591.3|13586.2|13586.1|13581.5|304
1602164400000|2020-10-08 13:40:00|13586.3|13583.3|13589.7|13586.7|13593|13588.3|13585.2|13580.9|335
1602164700000|2020-10-08 13:45:00|13591.2|13585.2|13592.1|13589.1|13593.8|13589.2|13588.9|13584.8|376
1602165000000|2020-10-08 13:50:00|13592|13589|13587|13584|13592.9|13589.1|13585.3|13580.8|330
1602165300000|2020-10-08 13:55:00|13587.1|13584.1|13588.2|13585.2|13591.1|13586.7|13584.7|13580.8|408
1602165600000|2020-10-08 14:00:00|13588.5|13585.5|13592.7|13589.7|13595.8|13591|13587.1|13582.1|459
1602165900000|2020-10-08 14:05:00|13592.8|13589.8|13593.9|13587.9|13595.7|13591.2|13591.7|13587.2|388
1602166200000|2020-10-08 14:10:00|13593.8|13587.8|13594|13588|13594.1|13589.5|13590.8|13586.3|356
1602166500000|2020-10-08 14:15:00|13593.9|13587.9|13590.7|13587.7|13594.9|13590.6|13590.7|13586.2|373
1602166800000|2020-10-08 14:20:00|13590.8|13587.8|13590.4|13584.4|13592.8|13588.3|13587.7|13583.1|299
1602167100000|2020-10-08 14:25:00|13590.5|13584.5|13594.5|13591.5|13596.1|13591.5|13590|13584.3|255
1602167400000|2020-10-08 14:30:00|13594.6|13591.6|13592.7|13586.7|13596.4|13591.7|13592.2|13586.7|318
1602167700000|2020-10-08 14:35:00|13592.8|13586.8|13590.2|13587.2|13593.3|13588.5|13589.9|13585.6|263
1602168000000|2020-10-08 14:40:00|13590.1|13587.1|13594.2|13588.2|13595.5|13590.9|13589.2|13584.7|324
1602168300000|2020-10-08 14:45:00|13592.8|13589.8|13592.8|13586.8|13594.3|13590.2|13590.9|13585.7|227
1602168600000|2020-10-08 14:50:00|13592.7|13586.7|13590.7|13587.7|13592.9|13588.4|13590.3|13585.3|249
1602168900000|2020-10-08 14:55:00|13590.6|13587.6|13588.8|13585.8|13592.1|13587.7|13587.9|13583.4|265
1602169200000|2020-10-08 15:00:00|13589|13586|13594.5|13588.5|13595.1|13590.2|13588.1|13583.7|237
1602169500000|2020-10-08 15:05:00|13594.6|13588.6|13591.5|13585.5|13594.6|13588.6|13589.8|13584.8|195
1602169800000|2020-10-08 15:10:00|13590.1|13587.1|13589.3|13586.3|13592.3|13587.7|13589.1|13584.6|129
1602170100000|2020-10-08 15:15:00|13589.2|13586.2|13592.9|13586.9|13593|13588.8|13589.2|13585|228
1602170400000|2020-10-08 15:20:00|13592.8|13586.8|13593.4|13587.4|13594.4|13589.8|13590.6|13586.2|281
1602170700000|2020-10-08 15:25:00|13593.3|13587.3|13593.3|13587.3|13595|13590.2|13592.1|13586.8|279
1602171000000|2020-10-08 15:30:00|13593.2|13587.2|13595.5|13589.5|13596.4|13590.5|13591.7|13586.8|359
1602171300000|2020-10-08 15:35:00|13595.4|13589.4|13591.2|13585.2|13595.5|13590.5|13589.2|13584.5|289
1602171600000|2020-10-08 15:40:00|13591.1|13585.1|13590.2|13584.2|13591.2|13586.7|13587.9|13583.6|173
1602171900000|2020-10-08 15:45:00|13590.3|13584.3|13588.3|13585.3|13590.3|13585.9|13587.9|13583.4|207
1602172200000|2020-10-08 15:50:00|13588.2|13585.2|13589.2|13586.2|13590.6|13586.3|13588.2|13584|229
1602172500000|2020-10-08 15:55:00|13589.1|13586.1|13588.6|13585.6|13590.5|13586.4|13588|13583.4|189
1602172800000|2020-10-08 16:00:00|13588.5|13585.5|13587.9|13581.9|13589.7|13585.6|13586|13581.5|193
1602173100000|2020-10-08 16:05:00|13586.4|13583.4|13588.2|13582.2|13588.8|13584.1|13586.4|13580.9|198
1602173400000|2020-10-08 16:10:00|13588.4|13582.4|13588.1|13582.1|13589|13584.5|13586.6|13582|238
1602173700000|2020-10-08 16:15:00|13588.2|13582.2|13586.8|13583.8|13588.7|13584.2|13586.4|13581.9|205
1602174000000|2020-10-08 16:20:00|13586.7|13583.7|13586.5|13583.5|13588.8|13584.3|13586.4|13581.9|178
1602174300000|2020-10-08 16:25:00|13586.6|13583.6|13585.8|13582.8|13588|13583.7|13585.5|13581|158
1602174600000|2020-10-08 16:30:00|13585.7|13582.7|13583.7|13580.7|13587.4|13582.8|13583.6|13579.2|152
1602174900000|2020-10-08 16:35:00|13583.6|13580.6|13585.8|13579.8|13586|13581.5|13583.6|13579.1|200
1602175200000|2020-10-08 16:40:00|13584.3|13581.3|13586.1|13583.1|13587.6|13583.2|13584.2|13579.8|157
1602175500000|2020-10-08 16:45:00|13586|13583|13585.9|13582.9|13587.6|13583.2|13585.6|13580.4|153
1602175800000|2020-10-08 16:50:00|13586|13583|13585.7|13582.7|13587.5|13583.1|13585.4|13580.9|166
1602176100000|2020-10-08 16:55:00|13585.6|13582.6|13588|13582|13588.7|13584.3|13585.6|13581.3|202
1602176400000|2020-10-08 17:00:00|13587.8|13581.8|13588.4|13582.4|13589.3|13584.4|13586.2|13581.8|212
1602176700000|2020-10-08 17:05:00|13588.5|13582.5|13587|13584|13589.9|13585.1|13587|13582.1|238
1602177000000|2020-10-08 17:10:00|13587.1|13584.1|13588.5|13582.5|13589.8|13584.5|13587|13582.4|225
1602177300000|2020-10-08 17:15:00|13588.4|13582.4|13589.2|13583.2|13589.4|13584.3|13587.1|13582|232
1602177600000|2020-10-08 17:20:00|13589.1|13583.1|13587.4|13584.4|13589.6|13584.7|13587.3|13582.4|161
1602177900000|2020-10-08 17:25:00|13587.2|13584.2|13587.9|13581.9|13589.1|13584.2|13587.1|13581.9|178
1602178200000|2020-10-08 17:30:00|13588|13582|13587.1|13584.1|13589|13584.2|13586|13581.4|160
1602178500000|2020-10-08 17:35:00|13587.3|13584.3|13587.5|13581.5|13589|13584.4|13586.4|13581.4|143
1602178800000|2020-10-08 17:40:00|13587.4|13581.4|13584.8|13581.8|13587.7|13583.3|13584.8|13580.2|93
1602179100000|2020-10-08 17:45:00|13584.9|13581.9|13584.4|13578.4|13586.6|13582.1|13582.9|13578.4|183
1602179400000|2020-10-08 17:50:00|13584.5|13578.5|13584|13578|13584.7|13580.2|13582|13577.3|264
1602179700000|2020-10-08 17:55:00|13583.8|13577.8|13585.5|13579.5|13585.7|13581.1|13582.4|13577.8|260
1602180000000|2020-10-08 18:00:00|13585.6|13579.6|13586.1|13580.1|13586.6|13582|13583.9|13579|254
1602180300000|2020-10-08 18:05:00|13586.2|13580.2|13584.8|13578.8|13586.5|13581.7|13583.1|13578.7|234
1602180600000|2020-10-08 18:10:00|13584.9|13578.9|13585.5|13579.5|13585.8|13581.3|13583.5|13578.8|221
1602180900000|2020-10-08 18:15:00|13585.6|13579.6|13584.1|13581.1|13585.9|13581.4|13583.2|13578.8|177
1602181200000|2020-10-08 18:20:00|13584.2|13581.2|13584.3|13581.3|13586|13581.5|13584|13579.5|99
1602181500000|2020-10-08 18:25:00|13584.4|13581.4|13585.6|13579.6|13586.3|13581.9|13584.3|13579.4|129
1602181800000|2020-10-08 18:30:00|13585.7|13579.7|13586.3|13580.3|13587|13582.6|13584.7|13579.6|204
1602182100000|2020-10-08 18:35:00|13586.2|13580.2|13587.2|13581.2|13587.3|13582.8|13585|13580.2|182
1602182400000|2020-10-08 18:40:00|13587.1|13581.1|13585.5|13582.5|13587.4|13582.8|13585.2|13580.7|102
1602182700000|2020-10-08 18:45:00|13585.4|13582.4|13586.1|13580.1|13587|13582.5|13584.5|13579.8|130
1602183000000|2020-10-08 18:50:00|13586.2|13580.2|13586|13580|13586.3|13581.7|13584.5|13579.9|124
1602183300000|2020-10-08 18:55:00|13585.9|13579.9|13585.2|13579.2|13586.1|13581.6|13583|13578.6|156
1602183600000|2020-10-08 19:00:00|13585.3|13579.3|13585.6|13582.6|13587.4|13582.9|13583.7|13579|161
1602183900000|2020-10-08 19:05:00|13585.5|13582.5|13586|13583|13588.5|13583.9|13584.4|13579.3|151
1602184200000|2020-10-08 19:10:00|13586.1|13583.1|13586.4|13583.4|13588.2|13583.5|13585.9|13581.5|113
1602184500000|2020-10-08 19:15:00|13586.3|13583.3|13587.8|13584.8|13589.7|13584.9|13586.2|13581.6|111
1602184800000|2020-10-08 19:20:00|13589.1|13583.1|13589.2|13583.2|13589.3|13584.5|13587.5|13582.6|153
1602185100000|2020-10-08 19:25:00|13589.1|13583.1|13588|13582|13589.2|13583.2|13586.1|13581.6|152
1602185400000|2020-10-08 19:30:00|13588.1|13582.1|13588.6|13582.6|13588.7|13584.1|13586.6|13581.9|235
1602185700000|2020-10-08 19:35:00|13588.7|13582.7|13587.6|13584.6|13589.2|13584.6|13587.3|13582.6|100
1602186000000|2020-10-08 19:40:00|13587.5|13584.5|13588|13585|13589.8|13585.4|13587.5|13583.1|115
1602186300000|2020-10-08 19:45:00|13588.1|13585.1|13589.6|13583.6|13589.9|13585.2|13587.8|13583.3|89
1602186600000|2020-10-08 19:50:00|13589.7|13583.7|13587.9|13584.9|13589.9|13585.4|13587.9|13583.3|112
1602186900000|2020-10-08 19:55:00|13588|13585|13587.6|13581.6|13589.4|13585|13586.1|13581.1|170
1602187200000|2020-10-08 20:00:00|13587.5|13581.5|13587.9|13581.9|13588.2|13582.2|13586.9|13580.9|141
1602187500000|2020-10-08 20:05:00|13588|13582|13589.2|13583.2|13589.7|13583.7|13587.8|13581.8|93
1602187800000|2020-10-08 20:10:00|13589.3|13583.3|13587.2|13581.2|13589.5|13583.5|13587.1|13581.1|83
1602188100000|2020-10-08 20:15:00|13587|13581|13586.5|13580.5|13587|13581|13586.1|13580.1|103
1602188400000|2020-10-08 20:20:00|13586.6|13580.6|13586.4|13580.4|13586.7|13580.7|13586|13580|79
1602188700000|2020-10-08 20:25:00|13586.5|13580.5|13586.5|13580.5|13587.2|13582.4|13585|13580.3|105
1602189000000|2020-10-08 20:30:00|13586.6|13580.6|13586.7|13580.7|13586.9|13582.1|13585.1|13580.4|78
1602189300000|2020-10-08 20:35:00|13586.6|13580.6|13586|13580|13586.8|13580.8|13585.6|13579.6|98
1602189600000|2020-10-08 20:40:00|13586.1|13580.1|13586.2|13580.2|13586.4|13580.4|13585.4|13579.4|93
1602189900000|2020-10-08 20:45:00|13586.1|13580.1|13584.6|13578.6|13586.7|13580.7|13583.9|13577.9|161
1602190200000|2020-10-08 20:50:00|13584.7|13578.7|13584.8|13578.8|13585.2|13579.2|13584.3|13578.3|108
1602190500000|2020-10-08 20:55:00|13584.6|13578.6|13584.7|13578.7|13586|13580|13584.5|13578.5|193
1602190800000|2020-10-08 21:00:00|13584.6|13578.6|13592.8|13580.6|13592.9|13582.5|13583.9|13577.9|21
1602191100000|2020-10-08 21:05:00|13591.6|13584.6|13594.1|13579.9|13597.4|13584.6|13590.7|13577.8|106
1602191400000|2020-10-08 21:10:00|13594.7|13578.7|13590.8|13584.6|13595.9|13584.6|13590.8|13578.2|92
1602191700000|2020-10-08 21:15:00|13592.3|13579.2|13595.8|13579.8|13595.8|13584.6|13590.8|13577.7|104
1602192000000|2020-10-08 21:20:00|13593.5|13577.8|13591.6|13579.4|13596.1|13582.9|13591.4|13577.6|131
1602192300000|2020-10-08 21:25:00|13591.3|13580|13593.9|13580.9|13595.3|13585.5|13591|13577.8|128
1602192600000|2020-10-08 21:30:00|13592.8|13579.2|13593.6|13579.3|13595.5|13584.4|13591.1|13578|115
1602192900000|2020-10-08 21:35:00|13592.3|13581|13591.7|13580.7|13595.4|13584.4|13591.1|13578.1|116
1602193200000|2020-10-08 21:40:00|13592.2|13580|13587.6|13579.2|13593.7|13584|13586|13577.6|123
1602193500000|2020-10-08 21:45:00|13587.3|13580|13586.2|13580.2|13589.4|13582|13585.7|13577.3|143
1602193800000|2020-10-08 21:50:00|13586.3|13580.3|13586.7|13578.8|13588.6|13581.4|13585.5|13578|130
1602194100000|2020-10-08 21:55:00|13586.9|13580.6|13593.4|13579.1|13596.8|13583.7|13585.6|13577.2|218
1602194400000|2020-10-08 22:00:00|13593.7|13579.5|13590.4|13581.8|13595.5|13583.4|13589.6|13578.7|313
1602194700000|2020-10-08 22:05:00|13590.6|13582.3|13588.8|13580.7|13592.2|13582.9|13588.2|13578.1|225
1602195000000|2020-10-08 22:10:00|13590.5|13584|13589.5|13580.2|13592.3|13584|13587.8|13578.1|228
1602195300000|2020-10-08 22:15:00|13589.4|13580|13586.3|13579.8|13590.1|13582.5|13584.8|13578.6|191
1602195600000|2020-10-08 22:20:00|13585.5|13579.5|13584|13578|13585.9|13579.9|13583.9|13577.9|119
1602195900000|2020-10-08 22:25:00|13584.2|13578.2|13584|13578|13584.6|13578.6|13583.5|13577.5|93
1602196200000|2020-10-08 22:30:00|13584.1|13578.1|13584.8|13578.8|13585.1|13579.1|13583.8|13577.8|100
1602196500000|2020-10-08 22:35:00|13584.4|13578.4|13583.9|13577.9|13585.1|13579.1|13583.9|13577.9|90
1602196800000|2020-10-08 22:40:00|13584|13578|13584.7|13578.7|13584.9|13578.9|13583.9|13577.9|90
1602197100000|2020-10-08 22:45:00|13584.8|13578.8|13584.5|13578.5|13585.9|13579.9|13584.2|13578.2|97
1602197400000|2020-10-08 22:50:00|13584.8|13578.8|13584.9|13578.9|13585.4|13579.4|13583.4|13577.4|130
1602197700000|2020-10-08 22:55:00|13585|13579|13585|13579|13585.7|13579.7|13584.7|13578.7|90
1602198000000|2020-10-08 23:00:00|13584.9|13578.9|13584.4|13578.4|13585.3|13579.3|13583.9|13577.9|133
1602198300000|2020-10-08 23:05:00|13584.3|13578.3|13583.4|13577.4|13584.9|13578.9|13583.3|13577.3|155
1602198600000|2020-10-08 23:10:00|13583.5|13577.5|13585.1|13579.1|13585.3|13579.3|13583.3|13577.3|115
1602198900000|2020-10-08 23:15:00|13585|13579|13584.3|13578.3|13585.6|13579.6|13583.9|13577.9|157
1602199200000|2020-10-08 23:20:00|13584.4|13578.4|13584.9|13578.9|13585.1|13579.1|13583.9|13577.9|125
1602199500000|2020-10-08 23:25:00|13585|13579|13584.4|13578.4|13585|13579|13584|13578|164
1602199800000|2020-10-08 23:30:00|13584.7|13578.7|13583.8|13577.8|13584.8|13580.3|13582.1|13577.6|116
1602200100000|2020-10-08 23:35:00|13583.7|13577.7|13584|13578|13584.2|13579.8|13582|13577.5|172
1602200400000|2020-10-08 23:40:00|13583.9|13577.9|13583.8|13577.8|13584.5|13579.9|13582|13577.6|173
1602200700000|2020-10-08 23:45:00|13583.7|13577.7|13582.4|13579.4|13584.1|13579.5|13581.9|13577.3|220
1602201000000|2020-10-08 23:50:00|13582.5|13579.5|13582|13579|13583.6|13579.7|13581.7|13577.2|84
1602201300000|2020-10-08 23:55:00|13581.9|13578.9|13581.7|13578.7|13583.1|13579|13581.3|13577|67
1602201600000|2020-10-09 00:00:00|13581.8|13578.8|13582.6|13579.6|13584.5|13580.1|13581.3|13577.7|171
1602201900000|2020-10-09 00:05:00|13582.7|13579.7|13584.9|13578.9|13585.1|13580.9|13582.5|13578.3|159
1602202200000|2020-10-09 00:10:00|13584.8|13578.8|13582.8|13579.8|13585|13580.9|13582.7|13578.3|149
1602202500000|2020-10-09 00:15:00|13582.9|13579.9|13583|13580|13584.5|13580.1|13581.8|13577.7|118
1602202800000|2020-10-09 00:20:00|13583.1|13580.1|13582.7|13579.7|13585.8|13581.6|13582|13578.9|120
1602203100000|2020-10-09 00:25:00|13582.8|13579.8|13582.8|13579.8|13583.2|13580.2|13582|13579|94
1602203400000|2020-10-09 00:30:00|13582.9|13579.9|13580.9|13577.9|13582.9|13579.9|13580.5|13576.5|143
1602203700000|2020-10-09 00:35:00|13580.8|13577.8|13581|13578|13581.3|13578.3|13580.6|13577.6|155
1602204000000|2020-10-09 00:40:00|13580.9|13577.9|13581.3|13578.3|13582|13579|13580.7|13577.7|119
1602204300000|2020-10-09 00:45:00|13581.1|13578.1|13580.6|13577.6|13582.8|13578.4|13580.5|13576.5|145
1602204600000|2020-10-09 00:50:00|13580.7|13577.7|13579.9|13576.9|13582.1|13577.8|13579.7|13576|174
1602204900000|2020-10-09 00:55:00|13579.8|13576.8|13579|13576|13581.1|13577|13578.8|13574.5|149
1602205200000|2020-10-09 01:00:00|13578.7|13575.7|13582.2|13579.2|13582.9|13579.9|13578.7|13574.1|258
1602205500000|2020-10-09 01:05:00|13582|13579|13581.9|13578.9|13583.5|13579.9|13581.7|13577.5|145
1602205800000|2020-10-09 01:10:00|13581.7|13578.7|13581.6|13575.6|13582|13578.9|13579.6|13575.4|183
1602206100000|2020-10-09 01:15:00|13581.4|13575.4|13572.7|13569.7|13581.5|13575.5|13572.3|13567.8|309
1602206400000|2020-10-09 01:20:00|13572.8|13569.8|13572.5|13566.5|13572.8|13569.8|13569.8|13566.5|238
1602206700000|2020-10-09 01:25:00|13571.1|13568.1|13573.9|13570.9|13575.5|13571.4|13570.6|13566.5|252
1602207000000|2020-10-09 01:30:00|13573.8|13570.8|13575.1|13572.1|13575.5|13572.5|13569.5|13565.4|294
1602207300000|2020-10-09 01:35:00|13575.2|13572.2|13568.8|13565.8|13575.4|13572.2|13568.5|13565.5|244
1602207600000|2020-10-09 01:40:00|13569.4|13566.4|13571|13565|13572|13567.5|13568.5|13564.1|252
1602207900000|2020-10-09 01:45:00|13570.9|13564.9|13569.9|13566.9|13572.4|13568.1|13569|13564.5|199
1602208200000|2020-10-09 01:50:00|13570|13567|13569|13566|13575.5|13571.1|13568.9|13564.4|323
1602208500000|2020-10-09 01:55:00|13569.2|13566.2|13568|13565|13570.7|13566.6|13567.7|13563.2|229
1602208800000|2020-10-09 02:00:00|13568.2|13565.2|13571.1|13565.1|13571.4|13567.6|13567.5|13564.3|209
1602209100000|2020-10-09 02:05:00|13571.2|13565.2|13568.6|13565.6|13571.5|13567.1|13568.3|13564.3|215
1602209400000|2020-10-09 02:10:00|13568.7|13565.7|13568.5|13565.5|13570.7|13566.2|13568.1|13564|185
1602209700000|2020-10-09 02:15:00|13568.6|13565.6|13569|13566|13570.2|13566|13567.5|13564.2|140
1602210000000|2020-10-09 02:20:00|13568.9|13565.9|13570.6|13564.6|13570.6|13566.1|13567.7|13564.6|140
1602210300000|2020-10-09 02:25:00|13570.5|13564.5|13569.3|13566.3|13571.5|13567.1|13569|13564.5|123
1602210600000|2020-10-09 02:30:00|13569.2|13566.2|13568.3|13565.3|13569.8|13566.8|13568|13565|180
1602210900000|2020-10-09 02:35:00|13568.2|13565.2|13566.8|13563.8|13568.3|13565.3|13566.3|13563.3|124
1602211200000|2020-10-09 02:40:00|13566.9|13563.9|13566.9|13563.9|13567.4|13564.4|13566.6|13563.6|141
1602211500000|2020-10-09 02:45:00|13567|13564|13565.8|13562.8|13567.1|13564.1|13565.5|13562.5|153
1602211800000|2020-10-09 02:50:00|13565.9|13562.9|13565.7|13562.7|13567.2|13563|13564.5|13561.1|180
1602212100000|2020-10-09 02:55:00|13565.8|13562.8|13563.3|13560.3|13566.2|13562.8|13563|13559.9|203
1602212400000|2020-10-09 03:00:00|13563.4|13560.4|13563.2|13560.2|13563.4|13560.4|13562.3|13559.3|109
1602212700000|2020-10-09 03:05:00|13563.4|13560.4|13564.2|13561.2|13565.6|13561.4|13562.9|13559|145
1602213000000|2020-10-09 03:10:00|13565.5|13559.5|13565.1|13559.1|13565.6|13561.1|13563.3|13559.1|139
1602213300000|2020-10-09 03:15:00|13565.2|13559.2|13564.2|13561.2|13566.3|13562|13563.5|13559|182
1602213600000|2020-10-09 03:20:00|13564.4|13561.4|13563.8|13560.8|13565.9|13562|13563.6|13559.5|193
1602213900000|2020-10-09 03:25:00|13563.7|13560.7|13565.3|13559.3|13565.6|13561.3|13563.5|13559.3|151
1602214200000|2020-10-09 03:30:00|13563.8|13560.8|13563|13560|13565.5|13561.3|13562.9|13558.6|157
1602214500000|2020-10-09 03:35:00|13563.1|13560.1|13564.3|13561.3|13564.3|13561.3|13563.1|13560.1|133
1602214800000|2020-10-09 03:40:00|13564|13561|13564.3|13561.3|13565.3|13561.3|13563.5|13559.3|133
1602215100000|2020-10-09 03:45:00|13564.2|13561.2|13564.6|13561.6|13564.9|13561.9|13564|13561|127
1602215400000|2020-10-09 03:50:00|13564.5|13561.5|13565|13562|13566.4|13562.3|13564.4|13560.3|112
1602215700000|2020-10-09 03:55:00|13565.1|13562.1|13566.2|13563.2|13566.4|13563.4|13565.1|13562.1|125
1602216000000|2020-10-09 04:00:00|13566.1|13563.1|13566.3|13563.3|13566.5|13563.5|13566.1|13563.1|76
1602216300000|2020-10-09 04:05:00|13566.4|13563.4|13566.4|13563.4|13566.5|13563.5|13565.9|13562.9|119
1602216600000|2020-10-09 04:10:00|13566.6|13563.6|13567.3|13564.3|13568.1|13565.1|13566.6|13563.6|96
1602216900000|2020-10-09 04:15:00|13567.4|13564.4|13567.6|13564.6|13567.7|13564.7|13567.3|13564.3|67
1602217200000|2020-10-09 04:20:00|13567.4|13564.4|13568.3|13565.3|13569.8|13565.7|13567.4|13563.8|130
1602217500000|2020-10-09 04:25:00|13568.4|13565.4|13570.7|13567.7|13570.9|13567.9|13568.1|13564|105
1602217800000|2020-10-09 04:30:00|13570.8|13567.8|13571.1|13568.1|13571.2|13568.2|13570.5|13567.5|85
1602218100000|2020-10-09 04:35:00|13571.2|13568.2|13570.8|13567.8|13571.3|13568.3|13570.7|13567.7|82
1602218400000|2020-10-09 04:40:00|13570.7|13567.7|13570.5|13567.5|13571|13568|13569.8|13566.8|75
1602218700000|2020-10-09 04:45:00|13570.4|13567.4|13568.5|13565.5|13572.1|13567.8|13568.1|13565.1|101
1602219000000|2020-10-09 04:50:00|13568.3|13565.3|13569|13566|13569.3|13566.3|13568.1|13565.1|90
1602219300000|2020-10-09 04:55:00|13568.9|13565.9|13568.4|13565.4|13569|13566|13568.2|13565.2|108
1602219600000|2020-10-09 05:00:00|13568.3|13565.3|13567.5|13564.5|13568.8|13565.8|13567.3|13564.3|115
1602219900000|2020-10-09 05:05:00|13567.4|13564.4|13568|13565|13568.1|13565.1|13566.7|13563.7|114
1602220200000|2020-10-09 05:10:00|13568.2|13565.2|13567.3|13564.3|13568.8|13565.8|13567.1|13564.1|119
1602220500000|2020-10-09 05:15:00|13567.4|13564.4|13567.4|13564.4|13568.8|13564.8|13566.8|13562.8|115
1602220800000|2020-10-09 05:20:00|13567.3|13564.3|13568|13565|13568.2|13565.2|13567.2|13564.2|142
1602221100000|2020-10-09 05:25:00|13567.9|13564.9|13567.8|13564.8|13570|13565.4|13567.6|13563.4|93
1602221400000|2020-10-09 05:30:00|13567.7|13564.7|13569.8|13566.8|13571|13567|13567.5|13564.5|231
1602221700000|2020-10-09 05:35:00|13569.9|13566.9|13572.3|13569.3|13572.4|13569.4|13569.2|13566.2|130
1602222000000|2020-10-09 05:40:00|13572.4|13569.4|13572.9|13569.9|13574.5|13570.2|13572.1|13568|121
1602222300000|2020-10-09 05:45:00|13572.8|13569.8|13572.9|13569.9|13575.1|13570.9|13572.1|13569.1|121
1602222600000|2020-10-09 05:50:00|13572.8|13569.8|13574.6|13571.6|13575.6|13572.6|13572.6|13569.6|199
1602222900000|2020-10-09 05:55:00|13574.7|13571.7|13574.5|13571.5|13574.9|13571.9|13573.4|13570.4|147
1602223200000|2020-10-09 06:00:00|13574.4|13571.4|13574.5|13571.5|13576|13572|13573.6|13570|184
1602223500000|2020-10-09 06:05:00|13574.4|13571.4|13576.5|13573.5|13577.4|13574.4|13574.1|13571.1|177
1602223800000|2020-10-09 06:10:00|13576.4|13573.4|13576.2|13573.2|13579.2|13574.8|13575.7|13572.7|169
1602224100000|2020-10-09 06:15:00|13576.3|13573.3|13574.8|13571.8|13576.3|13573.3|13573.6|13569.9|156
1602224400000|2020-10-09 06:20:00|13574.7|13571.7|13574|13571|13574.7|13571.7|13573.6|13570.6|153
1602224700000|2020-10-09 06:25:00|13573.9|13570.9|13573.3|13570.3|13574.3|13571.3|13572.7|13569.7|150
1602225000000|2020-10-09 06:30:00|13573.4|13570.4|13570.9|13567.9|13573.4|13570.4|13570.8|13567.8|138
1602225300000|2020-10-09 06:35:00|13570.8|13567.8|13570.1|13567.1|13572.6|13568.2|13569.4|13566.4|227
1602225600000|2020-10-09 06:40:00|13570.2|13567.2|13570.8|13567.8|13572.3|13568.6|13570|13566.1|168
1602225900000|2020-10-09 06:45:00|13570.9|13567.9|13572.5|13569.5|13574|13569.6|13570.7|13567.7|111
1602226200000|2020-10-09 06:50:00|13572.4|13569.4|13571.9|13568.9|13573.7|13570.1|13571.8|13567.6|132
1602226500000|2020-10-09 06:55:00|13572|13569|13570.1|13567.1|13573.5|13569.3|13570|13566.4|184
1602226800000|2020-10-09 07:00:00|13570|13567|13569.5|13566.5|13572.2|13567.9|13568.8|13564.5|245
1602227100000|2020-10-09 07:05:00|13569.6|13566.6|13569.1|13566.1|13571.1|13566.7|13567.8|13563.8|215
1602227400000|2020-10-09 07:10:00|13569|13566|13569|13566|13571|13566.6|13567.8|13564.5|187
1602227700000|2020-10-09 07:15:00|13568.9|13565.9|13569.1|13566.1|13569.9|13566.9|13568.5|13565.5|225
1602228000000|2020-10-09 07:20:00|13569|13566|13572.2|13566.2|13572.2|13567.8|13568.7|13564.3|275
1602228300000|2020-10-09 07:25:00|13570.6|13567.6|13570.8|13567.8|13574.5|13570.8|13570|13566.3|282
1602228600000|2020-10-09 07:30:00|13570.9|13567.9|13568.7|13565.7|13572.8|13568.2|13568.6|13564.1|300
1602228900000|2020-10-09 07:35:00|13568.6|13565.6|13569.4|13566.4|13571.4|13567|13567.6|13563.4|192
1602229200000|2020-10-09 07:40:00|13569.3|13566.3|13573|13567|13573.3|13568.6|13569.3|13564.8|214
1602229500000|2020-10-09 07:45:00|13573.1|13567.1|13571.1|13568.1|13573.3|13569|13570.5|13566|240
1602229800000|2020-10-09 07:50:00|13571.2|13568.2|13572.2|13566.2|13573.8|13569.3|13570.4|13566.2|183
1602230100000|2020-10-09 07:55:00|13570.7|13567.7|13568.5|13565.5|13572.3|13567.7|13568.2|13563.5|288
1602230400000|2020-10-09 08:00:00|13568.4|13565.4|13563.8|13560.8|13570.1|13565.7|13562.8|13558.7|284
1602230700000|2020-10-09 08:05:00|13563.9|13560.9|13566.3|13563.3|13567.4|13563.3|13563.5|13559.3|259
1602231000000|2020-10-09 08:10:00|13566.2|13563.2|13568|13565|13569.6|13565.2|13564.3|13559.9|278
1602231300000|2020-10-09 08:15:00|13567.9|13564.9|13567.1|13564.1|13570.5|13566.2|13566.7|13562.3|222
1602231600000|2020-10-09 08:20:00|13568.7|13562.7|13565.4|13562.4|13569.5|13565.2|13565.2|13561|177
1602231900000|2020-10-09 08:25:00|13565.7|13562.7|13563.2|13560.2|13568.3|13563.7|13563.1|13559|290
1602232200000|2020-10-09 08:30:00|13563.3|13560.3|13563.6|13560.6|13565|13560.6|13562.5|13557.9|198
1602232500000|2020-10-09 08:35:00|13563.5|13560.5|13562.8|13556.8|13566.1|13561.6|13561|13556.4|188
1602232800000|2020-10-09 08:40:00|13562.9|13556.9|13563.2|13560.2|13565.7|13561.2|13561.2|13556.7|236
1602233100000|2020-10-09 08:45:00|13563|13560|13560.9|13557.9|13563.9|13560|13560.4|13556.5|201
1602233400000|2020-10-09 08:50:00|13561|13558|13560.1|13557.1|13564.3|13559.8|13559.8|13556.5|200
1602233700000|2020-10-09 08:55:00|13560|13557|13558.5|13555.5|13561.1|13557|13558.3|13554|206
1602234000000|2020-10-09 09:00:00|13558.6|13555.6|13561.1|13558.1|13562.8|13558.3|13557.5|13553|217
1602234300000|2020-10-09 09:05:00|13561.2|13558.2|13558.7|13555.7|13562.2|13558.2|13557.6|13553|277
1602234600000|2020-10-09 09:10:00|13558.8|13555.8|13558.3|13555.3|13561.2|13556.3|13556.9|13552.4|235
1602234900000|2020-10-09 09:15:00|13558.4|13555.4|13557.8|13554.8|13560.5|13556.1|13556.9|13552.4|318
1602235200000|2020-10-09 09:20:00|13557.7|13554.7|13557.5|13554.5|13560.2|13555.9|13557.4|13553|275
1602235500000|2020-10-09 09:25:00|13557.4|13554.4|13557.7|13554.7|13559.5|13555.1|13556.7|13552.5|228
1602235800000|2020-10-09 09:30:00|13557.8|13554.8|13559.3|13556.3|13561.1|13556.7|13555.8|13551.7|215
1602236100000|2020-10-09 09:35:00|13559.2|13556.2|13560.3|13554.3|13560.9|13556.8|13558|13553.3|207
1602236400000|2020-10-09 09:40:00|13560.2|13554.2|13558.8|13555.8|13561.3|13556.8|13557.6|13553.8|272
1602236700000|2020-10-09 09:45:00|13558.9|13555.9|13558.6|13555.6|13561.2|13556.9|13558.5|13554.2|231
1602237000000|2020-10-09 09:50:00|13558.5|13555.5|13558.8|13552.8|13560.1|13555.9|13557.7|13552.7|163
1602237300000|2020-10-09 09:55:00|13558.7|13552.7|13558|13555|13560.6|13555.7|13557.2|13552.6|162
1602237600000|2020-10-09 10:00:00|13558.1|13555.1|13560|13554|13561.2|13556.6|13558|13553.6|245
1602237900000|2020-10-09 10:05:00|13559.9|13553.9|13557|13554|13560|13555.3|13557|13552.9|194
1602238200000|2020-10-09 10:10:00|13556.9|13553.9|13554.8|13551.8|13558.1|13554|13554.6|13550.1|175
1602238500000|2020-10-09 10:15:00|13555.1|13552.1|13557.1|13551.1|13557.3|13553.1|13554.2|13550.5|198
1602238800000|2020-10-09 10:20:00|13557.2|13551.2|13555.2|13552.2|13557.4|13552.6|13554.8|13550.4|159
1602239100000|2020-10-09 10:25:00|13555.3|13552.3|13555.7|13552.7|13557.2|13552.8|13554.9|13550.3|162
1602239400000|2020-10-09 10:30:00|13555.6|13552.6|13555.7|13552.7|13557.3|13552.9|13555.4|13550.9|97
1602239700000|2020-10-09 10:35:00|13555.6|13552.6|13556.6|13550.6|13557.2|13552.9|13554.6|13550.4|152
1602240000000|2020-10-09 10:40:00|13556.7|13550.7|13554.4|13551.4|13556.7|13552.7|13553.9|13549.5|169
1602240300000|2020-10-09 10:45:00|13554.3|13551.3|13553.6|13550.6|13556.8|13552.3|13553.5|13550.1|168
1602240600000|2020-10-09 10:50:00|13553.7|13550.7|13553.8|13550.8|13553.8|13550.8|13552.7|13549.7|175
1602240900000|2020-10-09 10:55:00|13554.1|13551.1|13554.9|13551.9|13555.4|13551.9|13552.8|13548.7|181
1602241200000|2020-10-09 11:00:00|13554.8|13551.8|13554.5|13551.5|13558|13553.7|13554.1|13549.3|318
1602241500000|2020-10-09 11:05:00|13554.4|13551.4|13554.5|13551.5|13556.6|13552|13554|13549.8|163
1602241800000|2020-10-09 11:10:00|13554.3|13551.3|13555.7|13552.7|13557.9|13553.9|13554|13549.4|227
1602242100000|2020-10-09 11:15:00|13555.8|13552.8|13555.1|13552.1|13557.7|13553.3|13554.5|13550.1|214
1602242400000|2020-10-09 11:20:00|13555|13552|13554.6|13548.6|13556.6|13552.1|13552.5|13548.2|217
1602242700000|2020-10-09 11:25:00|13554.5|13548.5|13555.4|13549.4|13555.5|13550.9|13552.6|13548.1|181
1602243000000|2020-10-09 11:30:00|13555.3|13549.3|13554.2|13548.2|13555.6|13550.3|13552.4|13548|241
1602243300000|2020-10-09 11:35:00|13554.1|13548.1|13553.6|13550.6|13555.1|13550.6|13551.9|13547.4|226
1602243600000|2020-10-09 11:40:00|13553.7|13550.7|13554.5|13551.5|13555.6|13551.6|13553.4|13549.1|164
1602243900000|2020-10-09 11:45:00|13554.4|13551.4|13554.3|13551.3|13555.8|13551.4|13553.1|13548.8|231
1602244200000|2020-10-09 11:50:00|13554.4|13551.4|13553.9|13550.9|13555.9|13551.5|13553.7|13549.1|184
1602244500000|2020-10-09 11:55:00|13554|13551|13554.6|13551.6|13555.8|13551.8|13553.9|13549.3|182
1602244800000|2020-10-09 12:00:00|13554.7|13551.7|13555.8|13549.8|13556.2|13552|13553.3|13548.9|216
1602245100000|2020-10-09 12:05:00|13554.7|13551.7|13555.6|13549.6|13555.9|13551.7|13553.4|13548.7|178
1602245400000|2020-10-09 12:10:00|13555.7|13549.7|13554.7|13551.7|13556.4|13552.3|13553.8|13549.3|231
1602245700000|2020-10-09 12:15:00|13554.8|13551.8|13554.8|13548.8|13556.3|13551.9|13553.8|13548.5|199
1602246000000|2020-10-09 12:20:00|13554.7|13548.7|13554.8|13548.8|13555.4|13550.8|13552.5|13548|242
1602246300000|2020-10-09 12:25:00|13554.6|13548.6|13554.8|13548.8|13555|13550.6|13552.7|13548.3|113
1602246600000|2020-10-09 12:30:00|13554.7|13548.7|13550.9|13547.9|13554.7|13549.7|13550.9|13546.4|108
1602246900000|2020-10-09 12:35:00|13552.4|13546.4|13550.7|13547.7|13553.9|13548.4|13550.6|13546.1|136
1602247200000|2020-10-09 12:40:00|13550.6|13547.6|13549.4|13546.4|13551.5|13547.7|13549.2|13545.3|73
1602247500000|2020-10-09 12:45:00|13549.5|13546.5|13547.5|13544.5|13550.4|13546.6|13547.1|13542.6|169
1602247800000|2020-10-09 12:50:00|13547.4|13544.4|13546.8|13543.8|13549.4|13544.7|13546.4|13541.9|143
1602248100000|2020-10-09 12:55:00|13546.7|13543.7|13545.7|13542.7|13548.6|13544|13545.3|13540.9|218
1602248400000|2020-10-09 13:00:00|13545.9|13542.9|13549.4|13543.4|13549.6|13544.1|13544.2|13539.8|326
1602248700000|2020-10-09 13:05:00|13549.3|13543.3|13545.7|13542.7|13549.6|13545.5|13544.9|13540.7|330
1602249000000|2020-10-09 13:10:00|13545.5|13542.5|13545.6|13539.6|13547.3|13542.9|13543.3|13538.8|207
1602249300000|2020-10-09 13:15:00|13545.7|13539.7|13545.9|13542.9|13547.7|13543|13544.3|13539.6|249
1602249600000|2020-10-09 13:20:00|13546|13543|13547.6|13541.6|13550.2|13545.6|13546|13541.3|325
1602249900000|2020-10-09 13:25:00|13547.5|13541.5|13545|13539|13547.9|13543.4|13543.8|13538.8|237
1602250200000|2020-10-09 13:30:00|13545.1|13539.1|13541.4|13538.4|13545.1|13541.1|13541.1|13536.9|219
1602250500000|2020-10-09 13:35:00|13541.5|13538.5|13543.6|13540.6|13545.1|13540.7|13541.2|13536.9|269
1602250800000|2020-10-09 13:40:00|13543.5|13540.5|13546|13540|13546|13541.1|13543|13538.2|203
1602251100000|2020-10-09 13:45:00|13546.4|13540.4|13548.6|13545.6|13549.9|13546|13544.6|13540|327
1602251400000|2020-10-09 13:50:00|13548.8|13545.8|13549|13546|13552.1|13547.1|13546.2|13541.6|386
1602251700000|2020-10-09 13:55:00|13549.1|13546.1|13546.9|13540.9|13550.5|13546.2|13545.2|13540.4|341
1602252000000|2020-10-09 14:00:00|13546.8|13540.8|13543.9|13537.9|13547.1|13542.4|13542.1|13537.2|403
1602252300000|2020-10-09 14:05:00|13544|13538|13543.7|13537.7|13544.2|13539.2|13541.2|13536.6|224
1602252600000|2020-10-09 14:10:00|13543.8|13537.8|13544.5|13538.5|13544.7|13540.5|13540.9|13536.5|292
1602252900000|2020-10-09 14:15:00|13544.6|13538.6|13545.8|13539.8|13546.9|13542.4|13542.6|13538.1|290
1602253200000|2020-10-09 14:20:00|13545.6|13539.6|13542.5|13536.5|13546.4|13541.5|13540.8|13536.3|247
1602253500000|2020-10-09 14:25:00|13542.4|13536.4|13541.1|13538.1|13543.6|13538.7|13541|13536.3|185
1602253800000|2020-10-09 14:30:00|13541|13538|13541|13535|13541.8|13538.3|13538.7|13534.7|192
1602254100000|2020-10-09 14:35:00|13541.1|13535.1|13540.3|13537.3|13542.8|13538.3|13539.6|13535|275
1602254400000|2020-10-09 14:40:00|13540.2|13537.2|13537.4|13534.4|13542.1|13537.6|13537.4|13533.1|217
1602254700000|2020-10-09 14:45:00|13537.5|13534.5|13534.8|13531.8|13539.5|13535|13534.6|13530.5|240
1602255000000|2020-10-09 14:50:00|13534.7|13531.7|13537.1|13531.1|13538.4|13532.9|13534.7|13530.3|217
1602255300000|2020-10-09 14:55:00|13537|13531|13535.5|13532.5|13538.1|13533.8|13535.2|13530.5|288
1602255600000|2020-10-09 15:00:00|13535.4|13532.4|13536.9|13533.9|13538.7|13534.5|13535.4|13531|244
1602255900000|2020-10-09 15:05:00|13536.8|13533.8|13535.9|13532.9|13538.3|13533.9|13535.5|13531|201
1602256200000|2020-10-09 15:10:00|13535.8|13532.8|13537.8|13531.8|13538|13533.4|13534.3|13529.7|219
1602256500000|2020-10-09 15:15:00|13537.6|13531.6|13535.9|13529.9|13538.3|13533.5|13535.5|13529.7|222
1602256800000|2020-10-09 15:20:00|13535.8|13529.8|13534.8|13531.8|13537.9|13533.5|13534.7|13529.6|181
1602257100000|2020-10-09 15:25:00|13534.9|13531.9|13534.9|13528.9|13537.7|13532.7|13533.2|13528.6|204
1602257400000|2020-10-09 15:30:00|13535|13529|13531.7|13528.7|13535|13530.1|13531.3|13526.9|215
1602257700000|2020-10-09 15:35:00|13531.6|13528.6|13532.9|13526.9|13533.1|13528.7|13530.7|13526.3|161
1602258000000|2020-10-09 15:40:00|13532.8|13526.8|13533.5|13527.5|13533.9|13529.2|13531.4|13526.7|252
1602258300000|2020-10-09 15:45:00|13533.4|13527.4|13531.2|13525.2|13533.5|13528.2|13529|13524.4|206
1602258600000|2020-10-09 15:50:00|13531.1|13525.1|13532.1|13526.1|13533.2|13527.4|13529.5|13524.5|275
1602258900000|2020-10-09 15:55:00|13531.9|13525.9|13532.8|13526.8|13532.8|13528.1|13530.4|13525.5|273
1602259200000|2020-10-09 16:00:00|13532.7|13526.7|13534.4|13528.4|13534.7|13530.2|13531.1|13526.7|281
1602259500000|2020-10-09 16:05:00|13533|13530|13534.2|13528.2|13534.7|13530.2|13531.9|13527.1|204
1602259800000|2020-10-09 16:10:00|13534.3|13528.3|13533.4|13527.4|13535.2|13530.3|13532.2|13527.3|230
1602260100000|2020-10-09 16:15:00|13533.5|13527.5|13531.5|13525.5|13533.9|13527.9|13529.9|13525.5|189
1602260400000|2020-10-09 16:20:00|13531.7|13525.7|13529.3|13526.3|13531.7|13527|13528.5|13524.1|182
1602260700000|2020-10-09 16:25:00|13529.2|13526.2|13531.8|13525.8|13532.1|13527.1|13528.7|13524.2|160
1602261000000|2020-10-09 16:30:00|13532|13526|13529.6|13526.6|13532|13527|13529.5|13525|124
1602261300000|2020-10-09 16:35:00|13529.5|13526.5|13530.2|13524.2|13531|13526.5|13528.3|13524.1|115
1602261600000|2020-10-09 16:40:00|13530.1|13524.1|13530.5|13524.5|13533.7|13529.1|13528.6|13524|195
1602261900000|2020-10-09 16:45:00|13530.6|13524.6|13532.6|13526.6|13532.9|13526.9|13530.3|13524.3|179
1602262200000|2020-10-09 16:50:00|13532.8|13526.8|13533.2|13527.2|13534.3|13528.3|13530.7|13526.2|255
1602262500000|2020-10-09 16:55:00|13533.1|13527.1|13532.8|13526.8|13533.7|13528|13531|13526.3|218
1602262800000|2020-10-09 17:00:00|13532.7|13526.7|13532.7|13526.7|13533|13528.4|13531.3|13526.2|242
1602263100000|2020-10-09 17:05:00|13532.6|13526.6|13531.5|13528.5|13533.1|13528.5|13531.1|13526.3|125
1602263400000|2020-10-09 17:10:00|13531.4|13528.4|13533.2|13527.2|13533.3|13528.5|13531.4|13526.6|98
1602263700000|2020-10-09 17:15:00|13533.3|13527.3|13532.1|13529.1|13533.8|13529.1|13532|13527|112
1602264000000|2020-10-09 17:20:00|13532|13529|13535.3|13529.3|13535.4|13529.4|13532|13527.5|252
1602264300000|2020-10-09 17:25:00|13535.2|13529.2|13536.6|13530.6|13536.7|13530.7|13534.7|13528.7|258
1602264600000|2020-10-09 17:30:00|13536.7|13530.7|13534.3|13528.3|13536.8|13531.1|13532.6|13527.8|192
1602264900000|2020-10-09 17:35:00|13534.1|13528.1|13533.5|13527.5|13534.3|13529.8|13531.5|13526.9|168
1602265200000|2020-10-09 17:40:00|13533.6|13527.6|13531|13528|13533.7|13529.1|13530.9|13526.2|131
1602265500000|2020-10-09 17:45:00|13531.1|13528.1|13531.4|13525.4|13532.8|13528.2|13530.8|13525|169
1602265800000|2020-10-09 17:50:00|13531.6|13525.6|13532.8|13526.8|13533.1|13527.1|13531.2|13525.2|198
1602266100000|2020-10-09 17:55:00|13532.9|13526.9|13534.4|13528.4|13534.9|13528.9|13532.5|13526.5|194
1602266400000|2020-10-09 18:00:00|13534.6|13528.6|13535|13529|13536.7|13532.1|13533.4|13528.3|272
1602266700000|2020-10-09 18:05:00|13535.1|13529.1|13535.2|13529.2|13535.7|13531.2|13533.6|13528.7|192
1602267000000|2020-10-09 18:10:00|13535.3|13529.3|13535.4|13529.4|13535.9|13531.3|13533.6|13528.8|196
1602267300000|2020-10-09 18:15:00|13535.5|13529.5|13535.7|13529.7|13536.7|13530.7|13535.2|13529.2|154
1602267600000|2020-10-09 18:20:00|13535.8|13529.8|13535.6|13529.6|13536|13531.4|13534.2|13529.6|86
1602267900000|2020-10-09 18:25:00|13535.7|13529.7|13533.6|13527.6|13536|13531.4|13533.5|13527.5|156
1602268200000|2020-10-09 18:30:00|13533.7|13527.7|13533.1|13527.1|13534.2|13529.4|13532|13527.1|122
1602268500000|2020-10-09 18:35:00|13533.2|13527.2|13534.8|13528.8|13534.9|13530.1|13531.7|13527|162
1602268800000|2020-10-09 18:40:00|13533.3|13530.3|13531.3|13525.3|13535.8|13531.3|13529.6|13524.9|248
1602269100000|2020-10-09 18:45:00|13531.2|13525.2|13532.1|13526.1|13532.8|13527.8|13530.1|13525.2|157
1602269400000|2020-10-09 18:50:00|13532.2|13526.2|13531.7|13528.7|13533.4|13528.8|13530.7|13526.1|142
1602269700000|2020-10-09 18:55:00|13531.8|13528.8|13531.9|13525.9|13533.3|13528.8|13530.3|13525.3|191
1602270000000|2020-10-09 19:00:00|13531.8|13525.8|13531.3|13525.3|13531.9|13525.9|13531.2|13525.2|207
1602270300000|2020-10-09 19:05:00|13531.5|13525.5|13532.3|13526.3|13532.6|13527.4|13530.3|13525.5|162
1602270600000|2020-10-09 19:10:00|13532.1|13526.1|13532.2|13526.2|13532.7|13527.9|13530.9|13525.8|131
1602270900000|2020-10-09 19:15:00|13532.3|13526.3|13531.9|13525.9|13532.5|13526.5|13531.3|13525.3|145
1602271200000|2020-10-09 19:20:00|13531.7|13525.7|13531.2|13525.2|13531.9|13525.9|13531|13525|164
1602271500000|2020-10-09 19:25:00|13531.4|13525.4|13529.5|13526.5|13531.5|13526.9|13529.5|13524.8|70
1602271800000|2020-10-09 19:30:00|13531.1|13525.1|13531.6|13525.6|13532.3|13526.3|13531|13525|222
1602272100000|2020-10-09 19:35:00|13531.7|13525.7|13532.1|13526.1|13532.3|13527.6|13530.5|13525.4|160
1602272400000|2020-10-09 19:40:00|13532.2|13526.2|13533.2|13527.2|13533.6|13527.9|13530.5|13525.8|184
1602272700000|2020-10-09 19:45:00|13533.3|13527.3|13533.4|13527.4|13534|13528|13533|13527|219
1602273000000|2020-10-09 19:50:00|13533.1|13527.1|13533.5|13527.5|13534|13528|13533|13527|169
1602273300000|2020-10-09 19:55:00|13533.4|13527.4|13532.8|13526.8|13534.2|13528.2|13532.2|13526.2|202
1602273600000|2020-10-09 20:00:00|13532.7|13526.7|13533.5|13527.5|13534|13528|13532.6|13526.6|146
1602273900000|2020-10-09 20:05:00|13533.6|13527.6|13532.7|13526.7|13534.3|13528.3|13532.2|13526.2|140
1602274200000|2020-10-09 20:10:00|13532.6|13526.6|13533.3|13527.3|13533.5|13527.5|13532.4|13526.4|101
1602274500000|2020-10-09 20:15:00|13533.4|13527.4|13532.3|13526.3|13533.7|13527.7|13532.1|13526.1|136
1602274800000|2020-10-09 20:20:00|13532.2|13526.2|13530.8|13524.8|13533|13527|13530.8|13524.8|113
1602275100000|2020-10-09 20:25:00|13531|13525|13531|13525|13531.9|13525.9|13530.6|13524.6|113
1602275400000|2020-10-09 20:30:00|13530.6|13524.6|13530.4|13524.4|13531.4|13525.4|13529.9|13523.9|161
1602275700000|2020-10-09 20:35:00|13530.1|13524.1|13530.5|13524.5|13531.6|13525.6|13529.7|13523.7|101
1602276000000|2020-10-09 20:40:00|13530.3|13524.3|13531|13525|13533|13527|13530.2|13522.4|178
1602276300000|2020-10-09 20:45:00|13531.1|13525.1|13539.2|13526.7|13548.5|13532.5|13530.4|13522.5|442
1602276600000|2020-10-09 20:50:00|13538.9|13527.3|13534.9|13526.7|13541.7|13528|13534.9|13522.6|320
1602276900000|2020-10-09 20:55:00|13535.6|13526.1|13535.3|13519.3|13538.3|13526.7|13532.9|13518.2|234
1602446400000|2020-10-11 20:00:00|13563.6|13556.6|13564.7|13557.7|13564.7|13557.7|13561.5|13554.5|9
1602446700000|2020-10-11 20:05:00|13562.6|13555.6|13562.7|13555.7|13564.7|13557.7|13560.1|13553.1|13
1602447000000|2020-10-11 20:10:00|13564|13557|13564.1|13557.1|13564.1|13557.1|13563.7|13556.7|5
1602448500000|2020-10-11 20:35:00|13560.1|13553.1|13563.5|13556.5|13563.5|13556.5|13560.1|13553.1|16
1602448800000|2020-10-11 20:40:00|13563.2|13556.2|13562.3|13555.3|13563.2|13556.2|13562.3|13555.3|2
1602449400000|2020-10-11 20:50:00|13563.7|13556.7|13563.6|13556.6|13563.7|13556.7|13562.4|13555.4|7
1602449700000|2020-10-11 20:55:00|13562.5|13555.5|13562.5|13555.5|13565.7|13558.7|13561|13554|12
1602450000000|2020-10-11 21:00:00|13562.9|13555.9|13562.4|13556.4|13563.7|13556.7|13561.8|13555|34
1602450300000|2020-10-11 21:05:00|13560.8|13554.8|13561.8|13555.8|13562.5|13556.3|13560.1|13553|83
1602450600000|2020-10-11 21:10:00|13560.4|13554.4|13557|13548.3|13562.5|13554.4|13554.7|13541.8|100
1602450900000|2020-10-11 21:15:00|13557.4|13547.5|13556.5|13549.1|13558.6|13549.1|13555.7|13544.4|79
1602451200000|2020-10-11 21:20:00|13558.9|13546|13557.9|13544.9|13558.9|13549.1|13555.7|13543.5|96
1602451500000|2020-10-11 21:25:00|13557.3|13545.7|13557|13548.2|13558.7|13549.1|13555.7|13544.6|77
1602451800000|2020-10-11 21:30:00|13558|13546.8|13557.7|13546|13561.7|13549.1|13555.7|13543.6|110
1602452100000|2020-10-11 21:35:00|13556.7|13545|13555.6|13546.7|13558.5|13549.1|13555.6|13543.6|83
1602452400000|2020-10-11 21:40:00|13556.9|13544.8|13557.8|13545.5|13557.9|13549.1|13555.7|13544.6|76
1602452700000|2020-10-11 21:45:00|13557.5|13545.7|13556|13549.1|13557.7|13549.1|13555.7|13544.4|57
1602453000000|2020-10-11 21:50:00|13556.2|13545.7|13557.7|13546.9|13558.2|13549.1|13555.7|13544.5|78
1602453300000|2020-10-11 21:55:00|13556.4|13545.1|13557.5|13546.3|13558|13549.2|13555.7|13544.7|109
1602453600000|2020-10-11 22:00:00|13556.3|13545.4|13554.9|13540.6|13560.1|13548.9|13550.2|13534.2|447
1602453900000|2020-10-11 22:05:00|13555.1|13540.3|13553.6|13537.6|13556.8|13542|13550.7|13534.7|412
1602454200000|2020-10-11 22:10:00|13553.3|13537.3|13552.1|13536.1|13554.3|13538.3|13550.3|13534.3|215
1602454500000|2020-10-11 22:15:00|13551.9|13535.9|13551.2|13536.4|13553.8|13537.8|13550.3|13534.3|233
1602454800000|2020-10-11 22:20:00|13551.5|13536.8|13552|13538.3|13553.1|13541.2|13549.2|13533.5|254
1602455100000|2020-10-11 22:25:00|13551.9|13539.6|13552.7|13536.7|13553.1|13540.9|13550.2|13535.4|170
1602455400000|2020-10-11 22:30:00|13552.3|13538|13552.1|13539.5|13552.3|13542.2|13548.3|13536.7|115
1602455700000|2020-10-11 22:35:00|13552.2|13539.6|13552.7|13540.6|13554.2|13543|13548.8|13537.5|120
1602456000000|2020-10-11 22:40:00|13552.4|13541.1|13549.2|13538.2|13554|13542.5|13548.4|13536.6|160
1602456300000|2020-10-11 22:45:00|13548.8|13537.9|13549.4|13537.2|13551|13540.7|13547.8|13535.9|196
1602456600000|2020-10-11 22:50:00|13548.6|13536.7|13549.2|13540.2|13550.9|13541|13547.3|13534.2|203
1602456900000|2020-10-11 22:55:00|13549.7|13541.5|13547.9|13541|13550.8|13542|13546.8|13537.5|235
1602457200000|2020-10-11 23:00:00|13547.8|13541.2|13547.3|13541.3|13548.9|13542.1|13546.3|13537.5|160
1602457500000|2020-10-11 23:05:00|13547.4|13540.8|13547.4|13541.4|13548.2|13541.9|13546.5|13537.1|166
1602457800000|2020-10-11 23:10:00|13546.8|13540.8|13547|13541|13547.9|13541.9|13546.8|13539.8|141
1602458100000|2020-10-11 23:15:00|13547.3|13541.3|13546.2|13540.2|13547.6|13541.6|13544.2|13538.2|184
1602458400000|2020-10-11 23:20:00|13546.1|13540.1|13546.7|13540.7|13547|13541|13545.6|13539.6|183
1602458700000|2020-10-11 23:25:00|13546.6|13540.6|13551.3|13545.3|13551.7|13545.7|13545.9|13539.9|161
1602459000000|2020-10-11 23:30:00|13551.2|13545.2|13554.2|13548.2|13554.5|13548.5|13550.7|13544.7|241
1602459300000|2020-10-11 23:35:00|13554.3|13548.3|13556.4|13550.4|13559.2|13553.2|13553.7|13547.7|240
1602459600000|2020-10-11 23:40:00|13556|13550|13557.2|13551.2|13559.8|13553.8|13556|13550|283
1602459900000|2020-10-11 23:45:00|13557.3|13551.3|13555|13549|13558|13552|13553.1|13547.1|230
1602460200000|2020-10-11 23:50:00|13555.2|13549.2|13554.2|13548.2|13556|13550|13552.9|13546.9|361
1602460500000|2020-10-11 23:55:00|13554|13548|13553.7|13547.7|13554.3|13548.3|13552.9|13546.9|214
1602460800000|2020-10-12 00:00:00|13553.8|13547.8|13553.7|13547.7|13559.9|13553.9|13551.8|13545.8|475
1602461100000|2020-10-12 00:05:00|13553.8|13547.8|13552.3|13546.3|13557.4|13551.4|13552.1|13546.1|409
1602461400000|2020-10-12 00:10:00|13552.8|13546.8|13554.1|13548.1|13555.3|13549.6|13552.1|13546.3|256
1602461700000|2020-10-12 00:15:00|13554|13548|13557.4|13551.4|13558.4|13553.8|13554|13548|289
1602462000000|2020-10-12 00:20:00|13557.5|13551.5|13555.4|13549.4|13557.6|13551.6|13552.6|13547.7|250
1602462300000|2020-10-12 00:25:00|13555.5|13549.5|13553.1|13547.1|13556.2|13551.4|13551.9|13545.9|219
1602462600000|2020-10-12 00:30:00|13553|13547|13549.4|13543.4|13553|13547.9|13548.8|13542.8|268
1602462900000|2020-10-12 00:35:00|13549.5|13543.5|13550.9|13544.9|13551.4|13546.1|13548.7|13543.5|185
1602463200000|2020-10-12 00:40:00|13551|13545|13550.3|13544.3|13551.9|13546.7|13548.7|13543.7|171
1602463500000|2020-10-12 00:45:00|13550.4|13544.4|13553.5|13547.5|13554.4|13548.4|13549|13544.4|224
1602463800000|2020-10-12 00:50:00|13553.6|13547.6|13554.9|13548.9|13555|13550.1|13550.5|13546|239
1602464100000|2020-10-12 00:55:00|13555.1|13549.1|13551.1|13548.1|13555.5|13550.7|13550.7|13544.9|337
1602464400000|2020-10-12 01:00:00|13551.2|13548.2|13553.8|13550.8|13556.3|13551.8|13550.1|13545.6|295
1602464700000|2020-10-12 01:05:00|13553.9|13550.9|13556.8|13550.8|13557.4|13552|13553.2|13548.6|174
1602465000000|2020-10-12 01:10:00|13556.7|13550.7|13556.1|13550.1|13556.8|13552.3|13552.4|13547.5|465
1602465300000|2020-10-12 01:15:00|13556.2|13550.2|13549.3|13543.3|13561.6|13555.6|13549|13543|468
1602465600000|2020-10-12 01:20:00|13549.6|13543.6|13546.9|13540.9|13550.5|13544.5|13545.9|13540.7|344
1602465900000|2020-10-12 01:25:00|13546.8|13540.8|13552.4|13546.4|13553.3|13548.4|13545.6|13540.8|340
1602466200000|2020-10-12 01:30:00|13552.3|13546.3|13546.5|13540.5|13553.3|13547.3|13545|13540.5|513
1602466500000|2020-10-12 01:35:00|13546.6|13540.6|13545.6|13539.6|13547.3|13543|13544.5|13539.5|220
1602466800000|2020-10-12 01:40:00|13545.5|13539.5|13545.4|13539.4|13546.5|13541.4|13542.8|13538.1|292
1602467100000|2020-10-12 01:45:00|13545.3|13539.3|13547.2|13541.2|13547.3|13542.7|13543|13538.6|262
1602467400000|2020-10-12 01:50:00|13545.8|13542.8|13544.9|13541.9|13546.9|13542.8|13543.5|13538.9|248
1602467700000|2020-10-12 01:55:00|13545|13542|13543.5|13540.5|13546.9|13542.1|13542.8|13538|208
1602468000000|2020-10-12 02:00:00|13543.6|13540.6|13544.4|13541.4|13546.4|13542|13543|13538.3|275
1602468300000|2020-10-12 02:05:00|13544.5|13541.5|13545.5|13539.5|13545.7|13541.6|13542.6|13538.2|191
1602468600000|2020-10-12 02:10:00|13545.6|13539.6|13546.1|13543.1|13548.5|13544.3|13544.9|13539.5|223
1602468900000|2020-10-12 02:15:00|13546.2|13543.2|13548.2|13545.2|13550.3|13545.3|13546.2|13541.7|224
1602469200000|2020-10-12 02:20:00|13548.1|13545.1|13549.6|13543.6|13551.4|13546.6|13547.9|13543.3|198
1602469500000|2020-10-12 02:25:00|13549.8|13543.8|13547.6|13544.6|13550.4|13545.6|13546|13541.8|204
1602469800000|2020-10-12 02:30:00|13547.7|13544.7|13546.9|13543.9|13549.3|13544.9|13546.3|13542|133
1602470100000|2020-10-12 02:35:00|13547|13544|13547.1|13544.1|13549.6|13544.4|13545.4|13541.6|190
1602470400000|2020-10-12 02:40:00|13547|13544|13548.1|13542.1|13548.5|13544.2|13545.7|13541.7|195
1602470700000|2020-10-12 02:45:00|13547.9|13541.9|13547.5|13541.5|13548.7|13544.2|13545.3|13540.8|221
1602471000000|2020-10-12 02:50:00|13547.8|13541.8|13545.5|13542.5|13548.1|13543.5|13545.3|13540.9|181
1602471300000|2020-10-12 02:55:00|13545.6|13542.6|13545.7|13542.7|13547.4|13543.1|13545.3|13540.9|150
1602471600000|2020-10-12 03:00:00|13547.2|13541.2|13545.8|13542.8|13547.7|13543.3|13545.6|13541.1|101
1602471900000|2020-10-12 03:05:00|13545.9|13542.9|13545.1|13542.1|13547.2|13543.2|13545.1|13541.2|85
1602472200000|2020-10-12 03:10:00|13545.2|13542.2|13546.2|13543.2|13548|13543.5|13544.8|13540.5|176
1602472500000|2020-10-12 03:15:00|13546.3|13543.3|13546.6|13540.6|13548|13543.4|13544.8|13540.4|147
1602472800000|2020-10-12 03:20:00|13546.5|13540.5|13544.7|13541.7|13547|13542.3|13544.4|13540.5|130
1602473100000|2020-10-12 03:25:00|13544.6|13541.6|13544.9|13541.9|13546.7|13542.4|13544.6|13540.5|144
1602473400000|2020-10-12 03:30:00|13545|13542|13544.9|13541.9|13546.4|13542.4|13544|13540.4|166
1602473700000|2020-10-12 03:35:00|13544.8|13541.8|13544.3|13541.3|13545.9|13542.1|13543.8|13539.9|176
1602474000000|2020-10-12 03:40:00|13544.4|13541.4|13545|13542|13545.1|13542.1|13544|13541|130
1602474300000|2020-10-12 03:45:00|13544.9|13541.9|13544.2|13541.2|13546.3|13542.2|13544.1|13540.3|117
1602474600000|2020-10-12 03:50:00|13544.3|13541.3|13544.8|13541.8|13546.7|13542.2|13544.2|13539.9|118
1602474900000|2020-10-12 03:55:00|13544.7|13541.7|13544.4|13541.4|13546.3|13542|13544|13539.5|122
1602475200000|2020-10-12 04:00:00|13544.5|13541.5|13544|13541|13545.5|13541.9|13544|13539.5|106
1602475500000|2020-10-12 04:05:00|13544.1|13541.1|13544.4|13541.4|13545.2|13542.2|13543.9|13540.9|112
1602475800000|2020-10-12 04:10:00|13544.3|13541.3|13544.7|13541.7|13545.8|13541.9|13543.9|13539.8|80
1602476100000|2020-10-12 04:15:00|13544.8|13541.8|13543.1|13540.1|13544.8|13541.8|13542.9|13538.5|97
1602476400000|2020-10-12 04:20:00|13543.2|13540.2|13542.1|13539.1|13543.5|13540.5|13541.8|13538.8|146
1602476700000|2020-10-12 04:25:00|13542|13539|13542.8|13539.8|13543|13540|13542|13539|105
1602477000000|2020-10-12 04:30:00|13542.7|13539.7|13543.9|13540.9|13545.5|13541|13542.7|13539|105
1602477300000|2020-10-12 04:35:00|13543.8|13540.8|13545.2|13542.2|13546.9|13542.4|13543.2|13539|172
1602477600000|2020-10-12 04:40:00|13545.5|13542.5|13545.3|13542.3|13547.2|13542.8|13544.6|13540.3|127
1602477900000|2020-10-12 04:45:00|13545.4|13542.4|13545.1|13542.1|13546.9|13542.5|13544.3|13539.8|121
1602478200000|2020-10-12 04:50:00|13545|13542|13545.4|13542.4|13547.3|13542.7|13544.2|13540.1|114
1602478500000|2020-10-12 04:55:00|13545.7|13542.7|13544.7|13541.7|13547.1|13543|13544.7|13540.8|102
1602478800000|2020-10-12 05:00:00|13544.8|13541.8|13544.1|13541.1|13547.2|13542.8|13543.4|13538.9|149
1602479100000|2020-10-12 05:05:00|13544|13541|13544.7|13541.7|13546.4|13542.2|13543.5|13539.1|145
1602479400000|2020-10-12 05:10:00|13544.6|13541.6|13544.9|13541.9|13546.4|13542.1|13543.8|13539.3|136
1602479700000|2020-10-12 05:15:00|13544.8|13541.8|13541.3|13538.3|13546.2|13542|13541.2|13537.2|150
1602480000000|2020-10-12 05:20:00|13541.4|13538.4|13541.1|13538.1|13541.8|13538.8|13541|13538|121
1602480300000|2020-10-12 05:25:00|13541|13538|13540.7|13537.7|13542.6|13538.6|13540.4|13536.4|116
1602480600000|2020-10-12 05:30:00|13540.6|13537.6|13540.3|13537.3|13541.7|13538.6|13540.2|13535.7|143
1602480900000|2020-10-12 05:35:00|13540.2|13537.2|13540.4|13537.4|13542.2|13538.4|13539.9|13535.6|151
1602481200000|2020-10-12 05:40:00|13540.5|13537.5|13539.3|13536.3|13541.8|13537.6|13539.2|13534.7|188
1602481500000|2020-10-12 05:45:00|13539.2|13536.2|13540|13537|13541.6|13537.3|13539.1|13534.9|186
1602481800000|2020-10-12 05:50:00|13539.9|13536.9|13541.6|13538.6|13543.7|13539.7|13539.8|13535.7|194
1602482100000|2020-10-12 05:55:00|13541.7|13538.7|13545.1|13542.1|13545.5|13542.5|13541.6|13537.4|202
1602482400000|2020-10-12 06:00:00|13545|13542|13545|13542|13547.4|13543|13543.9|13539.7|158
1602482700000|2020-10-12 06:05:00|13544.9|13541.9|13546.7|13543.7|13548.6|13544.3|13544.8|13540.5|234
1602483000000|2020-10-12 06:10:00|13546.6|13543.6|13543.6|13540.6|13546.7|13543.7|13543.6|13539.7|224
1602483300000|2020-10-12 06:15:00|13543.7|13540.7|13544|13541|13544.3|13541.3|13543|13540|161
1602483600000|2020-10-12 06:20:00|13544.1|13541.1|13544.6|13541.6|13545.1|13541.7|13543.2|13539|176
1602483900000|2020-10-12 06:25:00|13544.7|13541.7|13543.2|13540.2|13545.9|13542.1|13543|13538.9|211
1602484200000|2020-10-12 06:30:00|13543.3|13540.3|13542.6|13539.6|13544.7|13540.5|13542.3|13538.3|147
1602484500000|2020-10-12 06:35:00|13542.5|13539.5|13544.1|13538.1|13545.6|13541.1|13542.1|13538|195
1602484800000|2020-10-12 06:40:00|13543.9|13537.9|13543.2|13540.2|13545.7|13540.7|13542.2|13537.9|228
1602485100000|2020-10-12 06:45:00|13543.4|13540.4|13542.3|13539.3|13544.6|13540.4|13542.1|13538.1|190
1602485400000|2020-10-12 06:50:00|13542.2|13539.2|13541.2|13538.2|13542.5|13539.5|13540.9|13537.9|146
1602485700000|2020-10-12 06:55:00|13541.1|13538.1|13540.8|13537.8|13543.2|13538.9|13539.9|13535.6|196
1602486000000|2020-10-12 07:00:00|13540.9|13537.9|13539.7|13536.7|13543.2|13538.8|13539.6|13536.4|193
1602486300000|2020-10-12 07:05:00|13539.8|13536.8|13540.6|13537.6|13541.8|13538.2|13539.8|13535.8|182
1602486600000|2020-10-12 07:10:00|13540.5|13537.5|13542.2|13539.2|13545.5|13541.2|13540.3|13536.7|285
1602486900000|2020-10-12 07:15:00|13542.3|13539.3|13541.7|13538.7|13544.3|13539.8|13540.7|13536.2|288
1602487200000|2020-10-12 07:20:00|13541.9|13538.9|13543|13540|13545.9|13541.3|13541.1|13536.9|285
1602487500000|2020-10-12 07:25:00|13542.9|13539.9|13544.1|13541.1|13545.4|13541.3|13542.2|13538.4|245
1602487800000|2020-10-12 07:30:00|13544|13541|13543.3|13540.3|13545.1|13542.1|13543|13538.6|215
1602488100000|2020-10-12 07:35:00|13543.6|13540.6|13543|13540|13544.6|13541.4|13542.9|13538.5|175
1602488400000|2020-10-12 07:40:00|13543.1|13540.1|13543.6|13537.6|13544.4|13540.3|13541.1|13537|241
1602488700000|2020-10-12 07:45:00|13543.5|13537.5|13544.2|13541.2|13546.3|13541.7|13542.9|13537.5|284
1602489000000|2020-10-12 07:50:00|13544.1|13541.1|13544.3|13541.3|13546.5|13542|13542.9|13539.3|212
1602489300000|2020-10-12 07:55:00|13544.2|13541.2|13542.8|13539.8|13546.1|13541.8|13542|13537.5|312
1602489600000|2020-10-12 08:00:00|13543|13540|13542.4|13539.4|13546|13541.5|13541.9|13537.6|261
1602489900000|2020-10-12 08:05:00|13542.3|13539.3|13544.1|13541.1|13544.2|13541.2|13542.1|13539.1|224
1602490200000|2020-10-12 08:10:00|13544|13541|13543.8|13540.8|13546.4|13542.2|13543.3|13538.7|218
1602490500000|2020-10-12 08:15:00|13543.7|13540.7|13544.9|13541.9|13547.8|13543.1|13543.7|13539.4|232
1602490800000|2020-10-12 08:20:00|13544.8|13541.8|13546.9|13543.9|13547.1|13544.1|13544.4|13540|141
1602491100000|2020-10-12 08:25:00|13547|13544|13552.3|13549.3|13554.1|13549.7|13547|13543.3|236
1602491400000|2020-10-12 08:30:00|13552.2|13549.2|13550.3|13547.3|13554.1|13549.8|13549.9|13545.6|190
1602491700000|2020-10-12 08:35:00|13550.4|13547.4|13557.2|13551.2|13557.3|13552.8|13549|13545.2|266
1602492000000|2020-10-12 08:40:00|13555.8|13552.8|13563|13557|13563.5|13558.7|13555.7|13551.5|281
1602492300000|2020-10-12 08:45:00|13561.1|13558.1|13561.1|13555.1|13563.7|13559.3|13559|13554.4|242
1602492600000|2020-10-12 08:50:00|13559.7|13556.7|13563.9|13560.9|13563.9|13560.9|13559.7|13556|203
1602492900000|2020-10-12 08:55:00|13563.8|13560.8|13562.9|13559.9|13566.4|13561.9|13562.1|13558|216
1602493200000|2020-10-12 09:00:00|13563|13560|13572|13566|13573|13567.7|13561.8|13557.7|359
1602493500000|2020-10-12 09:05:00|13571.9|13565.9|13572|13566|13572.6|13568|13570.2|13565.5|186
1602493800000|2020-10-12 09:10:00|13572.1|13566.1|13570.4|13564.4|13572.5|13567.8|13568.6|13564.2|167
1602494100000|2020-10-12 09:15:00|13570.5|13564.5|13572.3|13569.3|13575.7|13570.9|13567.9|13563.4|273
1602494400000|2020-10-12 09:20:00|13573.9|13567.9|13573|13567|13574.8|13570.1|13571.1|13566.5|297
1602494700000|2020-10-12 09:25:00|13572.9|13566.9|13576.6|13570.6|13576.9|13572.3|13571.6|13566.9|220
1602495000000|2020-10-12 09:30:00|13576.5|13570.5|13578.3|13575.3|13580.7|13576|13573.7|13569.3|275
1602495300000|2020-10-12 09:35:00|13578.2|13575.2|13578.5|13572.5|13580.4|13575.8|13575.4|13570.7|348
1602495600000|2020-10-12 09:40:00|13578.6|13572.6|13580.4|13574.4|13582.7|13577.7|13576.5|13571.9|290
1602495900000|2020-10-12 09:45:00|13580.5|13574.5|13582.3|13576.3|13582.9|13578.3|13578|13573.2|233
1602496200000|2020-10-12 09:50:00|13582.2|13576.2|13576.7|13570.7|13582.2|13577.2|13575.5|13570.5|156
1602496500000|2020-10-12 09:55:00|13576.6|13570.6|13574.6|13568.6|13577|13572.3|13573.3|13568.6|214
1602496800000|2020-10-12 10:00:00|13574.7|13568.7|13576|13570|13576.8|13572.3|13572.8|13568.2|227
1602497100000|2020-10-12 10:05:00|13575.9|13569.9|13573.6|13567.6|13576|13571.1|13572.2|13567.3|168
1602497400000|2020-10-12 10:10:00|13573.8|13567.8|13572.4|13566.4|13573.8|13569.4|13570.8|13566.3|158
1602497700000|2020-10-12 10:15:00|13572.5|13566.5|13571|13568|13572.9|13568.4|13570.8|13566.3|153
1602498000000|2020-10-12 10:20:00|13572.4|13566.4|13572.4|13569.4|13574.6|13570.1|13571|13566.4|202
1602498300000|2020-10-12 10:25:00|13573.8|13567.8|13573.8|13567.8|13574.6|13570|13571.8|13567.2|149
1602498600000|2020-10-12 10:30:00|13573.5|13567.5|13572.2|13569.2|13574.5|13570|13571.8|13566.8|174
1602498900000|2020-10-12 10:35:00|13573.6|13567.6|13573.3|13567.3|13574.4|13569.8|13571|13566.5|217
1602499200000|2020-10-12 10:40:00|13571.8|13568.8|13573.6|13567.6|13574.1|13569.8|13571.3|13566.7|247
1602499500000|2020-10-12 10:45:00|13573.4|13567.4|13573.1|13567.1|13573.8|13569.1|13571.4|13566.7|145
1602499800000|2020-10-12 10:50:00|13573.2|13567.2|13576.4|13570.4|13577.1|13572.5|13572.1|13567.1|214
1602500100000|2020-10-12 10:55:00|13576.5|13570.5|13575.3|13569.3|13576.5|13571.1|13573.1|13568.3|233
1602500400000|2020-10-12 11:00:00|13575.2|13569.2|13575.8|13569.8|13576.7|13571.4|13573.7|13568.9|199
1602500700000|2020-10-12 11:05:00|13575.6|13569.6|13572.4|13569.4|13575.6|13569.6|13572.3|13567.2|195
1602501000000|2020-10-12 11:10:00|13572.5|13569.5|13575.5|13569.5|13576|13571.3|13572.4|13567.6|247
1602501300000|2020-10-12 11:15:00|13575.4|13569.4|13574.9|13568.9|13576.3|13571|13573.2|13568.5|235
1602501600000|2020-10-12 11:20:00|13575|13569|13574.5|13568.5|13576.1|13570.3|13572.9|13567.8|205
1602501900000|2020-10-12 11:25:00|13574.6|13568.6|13574.5|13568.5|13575.2|13570.4|13572.9|13568|231
1602502200000|2020-10-12 11:30:00|13574.6|13568.6|13577|13571|13577.8|13571.8|13574.4|13568.6|213
1602502500000|2020-10-12 11:35:00|13577.1|13571.1|13576.8|13570.8|13577.8|13572.9|13575.1|13570.3|234
1602502800000|2020-10-12 11:40:00|13576.6|13570.6|13574.1|13571.1|13577.1|13571.4|13574.1|13569.4|164
1602503100000|2020-10-12 11:45:00|13575.5|13569.5|13576.7|13570.7|13577|13571.2|13573.7|13569.3|133
1602503400000|2020-10-12 11:50:00|13576.6|13570.6|13575.3|13569.3|13576.8|13572.2|13574|13569.1|161
1602503700000|2020-10-12 11:55:00|13573.8|13570.8|13574.5|13568.5|13575.4|13570.9|13572.3|13567.9|187
1602504000000|2020-10-12 12:00:00|13574.4|13568.4|13572.8|13566.8|13574.4|13569.7|13571.2|13566.7|178
1602504300000|2020-10-12 12:05:00|13572.9|13566.9|13571.8|13565.8|13573.3|13568.8|13570.2|13565.3|165
1602504600000|2020-10-12 12:10:00|13571.7|13565.7|13572.2|13566.2|13573|13568.3|13570.4|13565.3|156
1602504900000|2020-10-12 12:15:00|13572.3|13566.3|13570.9|13564.9|13572.3|13566.6|13568.5|13563.4|225
1602505200000|2020-10-12 12:20:00|13570.7|13564.7|13573.2|13567.2|13573.2|13567.2|13569.8|13563.9|276
1602505500000|2020-10-12 12:25:00|13573.1|13567.1|13572.2|13566.2|13573.8|13568.4|13570.6|13565.5|233
1602505800000|2020-10-12 12:30:00|13572.4|13566.4|13570.4|13564.4|13572.5|13567.7|13570.4|13564.4|163
1602506100000|2020-10-12 12:35:00|13569|13566|13572.3|13566.3|13572.4|13567.4|13569|13564.8|185
1602506400000|2020-10-12 12:40:00|13572.1|13566.1|13569.9|13563.9|13572.5|13567.5|13568.8|13563.9|249
1602506700000|2020-10-12 12:45:00|13570|13564|13568.6|13562.6|13570.2|13564.4|13566.8|13562.3|169
1602507000000|2020-10-12 12:50:00|13568.5|13562.5|13567.8|13561.8|13568.9|13564.1|13565.9|13561.3|188
1602507300000|2020-10-12 12:55:00|13567.7|13561.7|13569.1|13566.1|13570.4|13566.1|13566.3|13561.7|254
1602507600000|2020-10-12 13:00:00|13569|13566|13570.3|13564.3|13572.3|13566.6|13568.2|13563.5|343
1602507900000|2020-10-12 13:05:00|13570.2|13564.2|13571.9|13565.9|13572.9|13567.8|13569.4|13564.2|264
1602508200000|2020-10-12 13:10:00|13571.8|13565.8|13572.2|13566.2|13572.2|13567.3|13570.2|13564.8|246
1602508500000|2020-10-12 13:15:00|13572.1|13566.1|13570.7|13564.7|13572.9|13566.9|13569.4|13564.6|301
1602508800000|2020-10-12 13:20:00|13570.8|13564.8|13571.8|13565.8|13572.1|13567.6|13569.1|13564.3|245
1602509100000|2020-10-12 13:25:00|13571.9|13565.9|13571.5|13565.5|13573.1|13568.4|13569.5|13564.9|249
1602509400000|2020-10-12 13:30:00|13571.6|13565.6|13572.6|13566.6|13574.8|13570|13571.1|13565.1|382
1602509700000|2020-10-12 13:35:00|13572.8|13566.8|13570.8|13567.8|13573.1|13568.3|13570.1|13564.8|335
1602510000000|2020-10-12 13:40:00|13572.4|13566.4|13572.8|13566.8|13574.5|13569.6|13570.2|13565.7|390
1602510300000|2020-10-12 13:45:00|13572.9|13566.9|13572.6|13566.6|13574.4|13569.8|13571.2|13566.6|269
1602510600000|2020-10-12 13:50:00|13572.7|13566.7|13573.2|13567.2|13573.5|13568.1|13570.5|13565.3|265
1602510900000|2020-10-12 13:55:00|13573.1|13567.1|13570.7|13564.7|13574.1|13568.1|13569.2|13564.6|221
1602511200000|2020-10-12 14:00:00|13570.8|13564.8|13571|13565|13572.2|13567.7|13569|13563.9|287
1602511500000|2020-10-12 14:05:00|13571.1|13565.1|13570.9|13564.9|13571.6|13567|13568.3|13563.7|223
1602511800000|2020-10-12 14:10:00|13570.8|13564.8|13572.5|13566.5|13572.6|13567.6|13569|13564.4|266
1602512100000|2020-10-12 14:15:00|13572.6|13566.6|13572.7|13566.7|13573.8|13569|13571.2|13566.1|226
1602512400000|2020-10-12 14:20:00|13572.8|13566.8|13572.7|13566.7|13574.7|13568.7|13571.1|13566.3|233
1602512700000|2020-10-12 14:25:00|13572.8|13566.8|13570.4|13564.4|13572.8|13568.2|13570.3|13564.3|202
1602513000000|2020-10-12 14:30:00|13570.3|13564.3|13572.7|13566.7|13572.9|13568.4|13569.2|13564.3|188
1602513300000|2020-10-12 14:35:00|13572.5|13566.5|13573.5|13567.5|13574.1|13568.6|13570.6|13565.2|235
1602513600000|2020-10-12 14:40:00|13573.8|13567.8|13571.1|13565.1|13573.8|13568.6|13570|13565.1|295
1602513900000|2020-10-12 14:45:00|13571.3|13565.3|13569.7|13563.7|13572.2|13566.7|13568.3|13563.3|273
1602514200000|2020-10-12 14:50:00|13569.8|13563.8|13569.4|13563.4|13570.6|13564.9|13566|13561.6|199
1602514500000|2020-10-12 14:55:00|13567.9|13564.9|13568.7|13562.7|13570.1|13565.5|13566.5|13562.1|198
1602514800000|2020-10-12 15:00:00|13567.2|13564.2|13567.4|13561.4|13568.4|13564.2|13565.8|13561.2|172
1602515100000|2020-10-12 15:05:00|13567.3|13561.3|13567.5|13561.5|13568|13563.3|13565.6|13561.1|152
1602515400000|2020-10-12 15:10:00|13567.4|13561.4|13567.1|13564.1|13568.7|13564.2|13566|13561.2|114
1602515700000|2020-10-12 15:15:00|13567|13564|13568.1|13562.1|13568.8|13564.1|13566.5|13562.1|151
1602516000000|2020-10-12 15:20:00|13568.2|13562.2|13568.2|13562.2|13569.4|13564.3|13566.6|13561.9|153
1602516300000|2020-10-12 15:25:00|13568.3|13562.3|13568.8|13562.8|13569|13563.9|13566.6|13562|144
1602516600000|2020-10-12 15:30:00|13568.9|13562.9|13569.2|13566.2|13571.1|13566.4|13568.6|13562.9|227
1602516900000|2020-10-12 15:35:00|13569.3|13566.3|13571.2|13565.2|13572.7|13567.5|13569.2|13564.3|252
1602517200000|2020-10-12 15:40:00|13570.9|13564.9|13571.9|13565.9|13572.4|13567.5|13569.6|13564.6|250
1602517500000|2020-10-12 15:45:00|13572|13566|13573.2|13567.2|13573.4|13568.1|13570.4|13565.7|191
1602517800000|2020-10-12 15:50:00|13573.3|13567.3|13574.8|13568.8|13576.2|13570.6|13572.9|13566.9|212
1602518100000|2020-10-12 15:55:00|13574.7|13568.7|13574.4|13568.4|13574.8|13570.5|13572.4|13567.6|171
1602518400000|2020-10-12 16:00:00|13574.3|13568.3|13575.8|13569.8|13577|13571|13573.8|13567.8|314
1602518700000|2020-10-12 16:05:00|13575.9|13569.9|13573.6|13567.6|13576|13570|13573.4|13567.4|233
1602519000000|2020-10-12 16:10:00|13573.5|13567.5|13574.2|13568.2|13574.6|13568.6|13572.8|13566.8|289
1602519300000|2020-10-12 16:15:00|13574.1|13568.1|13573.5|13567.5|13574.2|13568.2|13573.3|13567.3|225
1602519600000|2020-10-12 16:20:00|13573.4|13567.4|13572.9|13566.9|13574|13568.4|13571.2|13566.4|170
1602519900000|2020-10-12 16:25:00|13572.8|13566.8|13571.5|13565.5|13572.9|13568.3|13571.3|13565.3|217
1602520200000|2020-10-12 16:30:00|13571.3|13565.3|13571.1|13565.1|13571.7|13566.8|13569.6|13564.5|207
1602520500000|2020-10-12 16:35:00|13571|13565|13570.6|13564.6|13571.5|13566.8|13569.6|13564.5|225
1602520800000|2020-10-12 16:40:00|13570.5|13564.5|13569.1|13563.1|13570.6|13564.6|13568.4|13562.4|294
1602521100000|2020-10-12 16:45:00|13569.2|13563.2|13568.6|13562.6|13569.2|13563.2|13567.9|13561.9|317
1602521400000|2020-10-12 16:50:00|13568.5|13562.5|13568.4|13562.4|13568.9|13562.9|13568.3|13562.3|105
1602521700000|2020-10-12 16:55:00|13568.5|13562.5|13568.7|13562.7|13568.9|13562.9|13568|13562|115
1602522000000|2020-10-12 17:00:00|13568.8|13562.8|13568.9|13562.9|13569|13564.2|13566.9|13562.2|105
1602522300000|2020-10-12 17:05:00|13569|13563|13571.3|13565.3|13571.8|13566.6|13567.9|13562.7|181
1602522600000|2020-10-12 17:10:00|13571.4|13565.4|13570.6|13564.6|13571.5|13565.5|13570.4|13564.4|206
1602522900000|2020-10-12 17:15:00|13570.5|13564.5|13569.6|13563.6|13570.8|13564.8|13567.7|13562.9|237
1602523200000|2020-10-12 17:20:00|13569.7|13563.7|13569.2|13563.2|13570.1|13565.5|13568.5|13563.1|151
1602523500000|2020-10-12 17:25:00|13569.1|13563.1|13570.2|13564.2|13570.4|13564.4|13569|13563|153
1602523800000|2020-10-12 17:30:00|13570.1|13564.1|13570.2|13564.2|13570.3|13564.3|13569.4|13563.4|141
1602524100000|2020-10-12 17:35:00|13570.1|13564.1|13570.2|13564.2|13570.4|13565.6|13568.3|13563.9|110
1602524400000|2020-10-12 17:40:00|13570|13564|13570.7|13564.7|13570.8|13565.9|13568.5|13564|122
1602524700000|2020-10-12 17:45:00|13570.8|13564.8|13571.4|13565.4|13571.9|13566.3|13569.2|13564.7|150
1602525000000|2020-10-12 17:50:00|13571.3|13565.3|13571.4|13565.4|13572.2|13567.5|13570.5|13564.9|199
1602525300000|2020-10-12 17:55:00|13571.3|13565.3|13570|13564|13571.4|13565.4|13569.6|13563.6|216
1602525600000|2020-10-12 18:00:00|13570.1|13564.1|13569.3|13563.3|13570.3|13564.7|13566.9|13562.2|210
1602525900000|2020-10-12 18:05:00|13569.4|13563.4|13569|13563|13569.5|13564.8|13567.7|13562.8|208
1602526200000|2020-10-12 18:10:00|13568.9|13562.9|13567.2|13564.2|13569.1|13564.4|13567.2|13562.4|137
1602526500000|2020-10-12 18:15:00|13567.3|13564.3|13569.1|13563.1|13569.3|13564.6|13567.2|13562.6|138
1602526800000|2020-10-12 18:20:00|13569.2|13563.2|13569.6|13563.6|13570.4|13565.5|13567.8|13563.1|134
1602527100000|2020-10-12 18:25:00|13569.7|13563.7|13569.9|13563.9|13570.1|13564.1|13569.3|13563.3|113
1602527400000|2020-10-12 18:30:00|13569.8|13563.8|13570.4|13564.4|13570.6|13564.6|13569.8|13563.8|137
1602527700000|2020-10-12 18:35:00|13570.6|13564.6|13570.6|13564.6|13570.9|13566.2|13569|13564.2|146
1602528000000|2020-10-12 18:40:00|13570.5|13564.5|13570.1|13564.1|13570.8|13564.8|13569.7|13563.7|169
1602528300000|2020-10-12 18:45:00|13569.9|13563.9|13570.1|13564.1|13570.4|13564.4|13569.5|13563.5|108
1602528600000|2020-10-12 18:50:00|13570|13564|13570.8|13564.8|13571|13565|13569.8|13563.8|128
1602528900000|2020-10-12 18:55:00|13570.9|13564.9|13569.5|13563.5|13571.8|13565.8|13569.4|13563.4|148
1602529200000|2020-10-12 19:00:00|13569.4|13563.4|13568.3|13562.3|13569.4|13563.4|13568|13562|130
1602529500000|2020-10-12 19:05:00|13568.4|13562.4|13568.1|13562.1|13568.5|13562.5|13567.8|13561.8|123
1602529800000|2020-10-12 19:10:00|13568.2|13562.2|13568.6|13562.6|13569|13563.8|13566.6|13561.9|150
1602530100000|2020-10-12 19:15:00|13568.5|13562.5|13568.9|13562.9|13569|13563|13568|13562|116
1602530400000|2020-10-12 19:20:00|13568.8|13562.8|13568|13562|13568.8|13562.8|13568|13562|102
1602530700000|2020-10-12 19:25:00|13568.1|13562.1|13568.3|13562.3|13568.4|13563.6|13566.6|13561.9|81
1602531000000|2020-10-12 19:30:00|13568.2|13562.2|13568|13562|13568.9|13562.9|13567.8|13561.8|95
1602531300000|2020-10-12 19:35:00|13568.1|13562.1|13567.9|13561.9|13568.3|13562.3|13567.7|13561.7|123
1602531600000|2020-10-12 19:40:00|13568|13562|13566.6|13563.6|13568.3|13563.8|13566.3|13561.7|80
1602531900000|2020-10-12 19:45:00|13568|13562|13568|13562|13568.4|13563.6|13566.4|13561.7|87
1602532200000|2020-10-12 19:50:00|13568.1|13562.1|13569.2|13563.2|13569.4|13563.4|13568.1|13562.1|185
1602532500000|2020-10-12 19:55:00|13569|13563|13569.1|13563.1|13569.4|13564.5|13567.5|13562.2|138
1602532800000|2020-10-12 20:00:00|13569.2|13563.2|13575.3|13569.3|13576.1|13570.1|13569|13563|307
1602533100000|2020-10-12 20:05:00|13575.2|13569.2|13574.1|13568.1|13575.6|13570.6|13573.6|13567.8|221
1602533400000|2020-10-12 20:10:00|13574|13568|13573.8|13567.8|13574.4|13568.4|13573.4|13567.4|113
1602533700000|2020-10-12 20:15:00|13573.7|13567.7|13574.4|13568.4|13574.7|13568.7|13573.7|13567.7|66
1602534000000|2020-10-12 20:20:00|13574.5|13568.5|13574.4|13568.4|13575.2|13569.2|13574.1|13568.1|88
1602534300000|2020-10-12 20:25:00|13574.2|13568.2|13574.4|13568.4|13574.8|13568.8|13574|13568|59
1602534600000|2020-10-12 20:30:00|13574.1|13568.1|13574.3|13568.3|13574.5|13568.5|13573.8|13567.8|65
1602534900000|2020-10-12 20:35:00|13574.1|13568.1|13573.7|13567.7|13574.6|13568.6|13573.7|13567.7|89
1602535200000|2020-10-12 20:40:00|13574|13568|13573.9|13567.9|13575.1|13569.1|13573.6|13567.6|66
1602535500000|2020-10-12 20:45:00|13573.6|13567.6|13572.1|13566.1|13574.3|13568.3|13571.5|13565.5|175
1602535800000|2020-10-12 20:50:00|13572|13566|13573|13567|13574.1|13568.1|13571|13565|261
1602536100000|2020-10-12 20:55:00|13572.8|13566.8|13572.8|13566.8|13575.4|13568.2|13572|13563.6|344
1602536400000|2020-10-12 21:00:00|13573.6|13567.6|13575.9|13566.1|13576.2|13567.6|13573.6|13566.1|33
1602536700000|2020-10-12 21:05:00|13576|13565.8|13576.1|13565.5|13579.3|13568.2|13573.7|13563.3|75
1602537000000|2020-10-12 21:10:00|13575.3|13566.6|13576|13564.4|13577.5|13567.2|13573.2|13563.2|131
1602537300000|2020-10-12 21:15:00|13575.8|13564.6|13575.3|13566.3|13578|13567.2|13573.2|13562.7|106
1602537600000|2020-10-12 21:20:00|13574.4|13567|13578|13563.8|13578.6|13567.6|13573.6|13562.6|119
1602537900000|2020-10-12 21:25:00|13577.9|13563.9|13578|13564.6|13579|13568.1|13574.1|13562.8|107
1602538200000|2020-10-12 21:30:00|13575.7|13566.4|13577.1|13564.9|13578.6|13568|13574.1|13562.6|124
1602538500000|2020-10-12 21:35:00|13577.4|13564.3|13575.6|13566.3|13578.9|13568|13574.1|13562.5|143
1602538800000|2020-10-12 21:40:00|13576.1|13565.7|13577.6|13564.4|13577.9|13568|13574.1|13563.4|127
1602539100000|2020-10-12 21:45:00|13576.6|13564|13575.2|13565.2|13578.2|13566.4|13574.4|13562.1|155
1602539400000|2020-10-12 21:50:00|13575.4|13564.8|13576.6|13564.4|13578|13568|13574.1|13562.6|162
1602539700000|2020-10-12 21:55:00|13575.5|13564.7|13575.5|13565|13578.2|13568|13574.1|13563.5|169
1602540000000|2020-10-12 22:00:00|13574.9|13565.5|13575.4|13567.5|13577.7|13568.4|13574.2|13565|181
1602540300000|2020-10-12 22:05:00|13575.5|13567.4|13575.2|13568.4|13576.6|13568.7|13574.2|13566.1|160
1602540600000|2020-10-12 22:10:00|13575.3|13568.5|13573.7|13567.7|13576.3|13568.7|13573.6|13566.4|268
1602540900000|2020-10-12 22:15:00|13574.6|13567.8|13574.7|13568.7|13575.7|13569.3|13573.8|13567.6|90
1602541200000|2020-10-12 22:20:00|13575.8|13569|13574|13568|13575.8|13569.1|13573.6|13567.5|80
1602541500000|2020-10-12 22:25:00|13574.1|13568.1|13575|13569|13575.2|13569.2|13573.3|13567.2|78
1602541800000|2020-10-12 22:30:00|13574.9|13568.9|13574.4|13568.4|13576.1|13570.1|13573.9|13567.9|108
1602542100000|2020-10-12 22:35:00|13574.5|13568.5|13572.2|13566.2|13574.5|13568.5|13571.9|13565.9|140
1602542400000|2020-10-12 22:40:00|13572.1|13566.1|13572.6|13566.6|13573|13567|13571.9|13565.9|91
1602542700000|2020-10-12 22:45:00|13572.5|13566.5|13572.8|13566.8|13573.2|13567.2|13572.4|13566.4|73
1602543000000|2020-10-12 22:50:00|13572.9|13566.9|13572.5|13566.5|13573.1|13567.1|13572|13565.9|106
1602543300000|2020-10-12 22:55:00|13572.4|13566.4|13572.6|13566.6|13573.1|13567.1|13571.9|13565.9|127
1602543600000|2020-10-12 23:00:00|13572.5|13566.5|13572.8|13566.8|13573|13567|13572.1|13566.1|133
1602543900000|2020-10-12 23:05:00|13572.7|13566.7|13572.9|13566.9|13573.2|13567.2|13572.1|13566.1|129
1602544200000|2020-10-12 23:10:00|13572.7|13566.7|13572.5|13566.5|13573.1|13567.1|13571.9|13565.9|153
1602544500000|2020-10-12 23:15:00|13572.4|13566.4|13571.8|13565.8|13573.1|13567.1|13571.7|13565.7|184
1602544800000|2020-10-12 23:20:00|13572|13566|13573.1|13567.1|13573.5|13567.5|13571.9|13565.9|331
1602545100000|2020-10-12 23:25:00|13573.2|13567.2|13572.7|13566.7|13573.4|13567.4|13572.5|13566.5|267
1602545400000|2020-10-12 23:30:00|13572.8|13566.8|13573.7|13567.7|13574.2|13568.2|13572.5|13566.5|130
1602545700000|2020-10-12 23:35:00|13573.6|13567.6|13573.9|13567.9|13574.2|13569.4|13572.1|13567.4|82
1602546000000|2020-10-12 23:40:00|13574|13568|13574.3|13568.3|13574.3|13568.3|13573.5|13567.5|81
1602546300000|2020-10-12 23:45:00|13574.2|13568.2|13574.1|13568.1|13574.3|13569.7|13572|13567.3|125
1602546600000|2020-10-12 23:50:00|13574|13568|13573.8|13567.8|13574.7|13569.8|13572.8|13567.6|110
1602546900000|2020-10-12 23:55:00|13573.7|13567.7|13572.9|13566.9|13574|13569|13572|13566.5|113
1602547200000|2020-10-13 00:00:00|13573|13567|13580.5|13574.5|13580.6|13576|13570.8|13566.2|284
1602547500000|2020-10-13 00:05:00|13580.3|13574.3|13587.4|13581.4|13587.5|13582|13578|13573.5|450
1602547800000|2020-10-13 00:10:00|13587.3|13581.3|13584.6|13581.6|13587.3|13582.2|13581.9|13576.8|392
1602548100000|2020-10-13 00:15:00|13585.9|13579.9|13588.2|13585.2|13591.6|13587|13584.1|13579.8|387
1602548400000|2020-10-13 00:20:00|13588.3|13585.3|13587.1|13584.1|13590.1|13585.7|13587.1|13582.5|226
1602548700000|2020-10-13 00:25:00|13587|13584|13590.5|13584.5|13590.8|13586.1|13586.6|13582.2|239
1602549000000|2020-10-13 00:30:00|13590.6|13584.6|13594.5|13588.5|13595.2|13590.2|13588.7|13584.1|302
1602549300000|2020-10-13 00:35:00|13594.6|13588.6|13588.9|13585.9|13595.8|13590.6|13588.9|13583.9|407
1602549600000|2020-10-13 00:40:00|13589|13586|13591.6|13588.6|13593.3|13588.6|13587.9|13583.3|294
1602549900000|2020-10-13 00:45:00|13591.5|13588.5|13592.6|13586.6|13594|13589.4|13589.7|13585.2|238
1602550200000|2020-10-13 00:50:00|13592.5|13586.5|13589|13586|13593.4|13588.7|13587.8|13583.4|314
1602550500000|2020-10-13 00:55:00|13588.9|13585.9|13591.4|13585.4|13592.1|13587.2|13588.8|13584.2|253
1602550800000|2020-10-13 01:00:00|13589.9|13586.9|13591.6|13585.6|13594.1|13589.8|13588.6|13583.7|400
1602551100000|2020-10-13 01:05:00|13590.2|13587.2|13591.5|13588.5|13593.7|13589.5|13588.8|13584.2|318
1602551400000|2020-10-13 01:10:00|13592.9|13586.9|13593.5|13587.5|13593.8|13589.4|13590.5|13586|236
1602551700000|2020-10-13 01:15:00|13593.3|13587.3|13589.9|13583.9|13593.6|13587.6|13587.5|13581.5|327
1602552000000|2020-10-13 01:20:00|13590|13584|13589.3|13583.3|13590.7|13586.2|13586.2|13582.1|236
1602552300000|2020-10-13 01:25:00|13589.2|13583.2|13588.2|13585.2|13590|13585.6|13587.4|13583|198
1602552600000|2020-10-13 01:30:00|13588.4|13585.4|13590.4|13584.4|13592.3|13587.8|13587.6|13583.4|214
1602552900000|2020-10-13 01:35:00|13590.5|13584.5|13586.1|13583.1|13590.5|13586.3|13585.8|13581.6|240
1602553200000|2020-10-13 01:40:00|13586.2|13583.2|13593.7|13587.7|13593.7|13588.4|13586|13581.6|290
1602553500000|2020-10-13 01:45:00|13592.1|13589.1|13592.4|13586.4|13596.5|13592|13590.6|13586|349
1602553800000|2020-10-13 01:50:00|13592.6|13586.6|13592.4|13589.4|13596.3|13591.8|13591.4|13586.6|293
1602554100000|2020-10-13 01:55:00|13592.3|13589.3|13595|13592|13597.1|13592.7|13591.9|13587.7|274
1602554400000|2020-10-13 02:00:00|13596.5|13590.5|13598.4|13592.4|13598.7|13594.1|13594.8|13590|275
1602554700000|2020-10-13 02:05:00|13598.2|13592.2|13598.3|13595.3|13602.4|13597.3|13596.8|13592|370
1602555000000|2020-10-13 02:10:00|13598.2|13595.2|13599.5|13593.5|13601.6|13597.1|13597.9|13593.5|245
1602555300000|2020-10-13 02:15:00|13598.1|13595.1|13599.1|13596.1|13600.4|13596.7|13597.9|13594.4|192
1602555600000|2020-10-13 02:20:00|13599|13596|13599.2|13596.2|13601.3|13597.2|13598|13593.9|178
1602555900000|2020-10-13 02:25:00|13599.3|13596.3|13600.3|13597.3|13602.5|13598.2|13599.2|13595.2|179
1602556200000|2020-10-13 02:30:00|13600.2|13597.2|13598.4|13595.4|13601.6|13597.3|13597.8|13593.8|246
1602556500000|2020-10-13 02:35:00|13598.3|13595.3|13597.3|13594.3|13600.1|13595.8|13596.7|13592.3|203
1602556800000|2020-10-13 02:40:00|13597.4|13594.4|13598|13595|13599.5|13595.3|13596.8|13592.3|173
1602557100000|2020-10-13 02:45:00|13597.9|13594.9|13598.9|13595.9|13600.7|13596.2|13597.6|13593.2|185
1602557400000|2020-10-13 02:50:00|13598.8|13595.8|13597.4|13594.4|13600.5|13596.1|13596.8|13592.4|154
1602557700000|2020-10-13 02:55:00|13598.9|13592.9|13595.7|13592.7|13599.3|13595.1|13595.5|13591.2|151
1602558000000|2020-10-13 03:00:00|13595.8|13592.8|13595.7|13592.7|13597.5|13592.9|13594.9|13590.6|196
1602558300000|2020-10-13 03:05:00|13595.6|13592.6|13597.9|13594.9|13599.4|13595.2|13594.8|13590.8|174
1602558600000|2020-10-13 03:10:00|13597.8|13594.8|13594.9|13591.9|13599.4|13595|13594.7|13590.1|204
1602558900000|2020-10-13 03:15:00|13594.8|13591.8|13595.5|13592.5|13596.5|13592.9|13594.7|13590.3|118
1602559200000|2020-10-13 03:20:00|13595.4|13592.4|13594.9|13591.9|13597.3|13593|13594.9|13590.6|130
1602559500000|2020-10-13 03:25:00|13595|13592|13594.8|13591.8|13596.6|13592.5|13594.7|13590.3|117
1602559800000|2020-10-13 03:30:00|13594.9|13591.9|13594.1|13591.1|13596.4|13592.1|13593.8|13589.8|164
1602560100000|2020-10-13 03:35:00|13594|13591|13593.9|13590.9|13595.5|13591.3|13593.7|13589.2|81
1602560400000|2020-10-13 03:40:00|13593.8|13590.8|13593.9|13590.9|13595.5|13591.1|13593.7|13589.4|77
1602560700000|2020-10-13 03:45:00|13593.8|13590.8|13593.6|13590.6|13595.5|13591|13593|13589.1|140
1602561000000|2020-10-13 03:50:00|13593.7|13590.7|13594.8|13591.8|13596.3|13592|13593.5|13589.2|130
1602561300000|2020-10-13 03:55:00|13594.9|13591.9|13593.7|13590.7|13595.2|13591.9|13593.3|13588.9|146
1602561600000|2020-10-13 04:00:00|13593.6|13590.6|13595.5|13589.5|13595.7|13591.2|13593.6|13589.2|91
1602561900000|2020-10-13 04:05:00|13595.6|13589.6|13594|13591|13597|13592.6|13593.6|13589.5|129
1602562200000|2020-10-13 04:10:00|13593.9|13590.9|13595.3|13589.3|13596.3|13592|13593.6|13589.3|171
1602562500000|2020-10-13 04:15:00|13595.2|13589.2|13595.2|13592.2|13597.1|13592.7|13593.8|13589.2|132
1602562800000|2020-10-13 04:20:00|13595.1|13592.1|13594.4|13591.4|13596.2|13592.2|13594.1|13589.9|112
1602563100000|2020-10-13 04:25:00|13594.3|13591.3|13592.9|13589.9|13595.4|13591.5|13591.9|13587.5|154
1602563400000|2020-10-13 04:30:00|13593|13590|13592.5|13589.5|13594.9|13590.5|13591.8|13587.4|169
1602563700000|2020-10-13 04:35:00|13592.4|13589.4|13591.9|13588.9|13593.7|13589.4|13591.5|13587.5|82
1602564000000|2020-10-13 04:40:00|13591.8|13588.8|13591.8|13588.8|13593.9|13589.7|13591.7|13587.6|85
1602564300000|2020-10-13 04:45:00|13591.9|13588.9|13592.8|13589.8|13594.2|13589.9|13591.7|13588.1|102
1602564600000|2020-10-13 04:50:00|13592.9|13589.9|13592.1|13589.1|13594|13590|13591.6|13587.9|102
1602564900000|2020-10-13 04:55:00|13592|13589|13592.1|13589.1|13593.7|13589.3|13591.4|13587.5|109
1602565200000|2020-10-13 05:00:00|13591.9|13588.9|13593.3|13587.3|13593.5|13589.1|13590.8|13586.6|177
1602565500000|2020-10-13 05:05:00|13593.2|13587.2|13590.4|13587.4|13593.2|13588.8|13590.2|13585.7|167
1602565800000|2020-10-13 05:10:00|13590.3|13587.3|13590.1|13587.1|13592.5|13588.1|13589.7|13585.2|169
1602566100000|2020-10-13 05:15:00|13590.2|13587.2|13590.5|13587.5|13592.3|13587.9|13590|13586.2|121
1602566400000|2020-10-13 05:20:00|13590.4|13587.4|13589.5|13586.5|13591.8|13587.5|13589|13584.5|152
1602566700000|2020-10-13 05:25:00|13589.4|13586.4|13591.4|13585.4|13591.4|13586.9|13589|13584.5|130
1602567000000|2020-10-13 05:30:00|13589.8|13586.8|13590.6|13587.6|13592|13588|13589.6|13585.7|146
1602567300000|2020-10-13 05:35:00|13590.5|13587.5|13589.1|13586.1|13592.3|13588|13588.7|13584.5|209
1602567600000|2020-10-13 05:40:00|13589|13586|13588.9|13585.9|13590.6|13586.2|13588.6|13584.4|106
1602567900000|2020-10-13 05:45:00|13589|13586|13590|13587|13591.4|13588|13588.9|13584.9|196
1602568200000|2020-10-13 05:50:00|13589.9|13586.9|13591.1|13588.1|13592.2|13588.2|13589.3|13585.3|195
1602568500000|2020-10-13 05:55:00|13591.2|13588.2|13592.4|13589.4|13594.3|13589.9|13591.2|13587.1|140
1602568800000|2020-10-13 06:00:00|13593.9|13587.9|13590.6|13587.6|13595|13590.4|13590.6|13586.3|227
1602569100000|2020-10-13 06:05:00|13590.7|13587.7|13590.7|13587.7|13593.6|13589.3|13589.2|13584.5|282
1602569400000|2020-10-13 06:10:00|13590.8|13587.8|13591.3|13588.3|13592.7|13588.4|13589.2|13585.1|222
1602569700000|2020-10-13 06:15:00|13591.2|13588.2|13589|13586|13592.7|13588.9|13588.7|13584.6|176
1602570000000|2020-10-13 06:20:00|13589.1|13586.1|13593.1|13587.1|13593.5|13589.4|13588.7|13584.7|184
1602570300000|2020-10-13 06:25:00|13591.4|13588.4|13589.5|13586.5|13592.6|13588.4|13589.1|13585.1|160
1602570600000|2020-10-13 06:30:00|13589.4|13586.4|13588.4|13585.4|13590.7|13586.5|13585.8|13582.4|220
1602570900000|2020-10-13 06:35:00|13588.3|13585.3|13590.5|13587.5|13593|13588|13586.6|13582.2|327
1602571200000|2020-10-13 06:40:00|13590.4|13587.4|13588.7|13585.7|13591.9|13587.4|13588|13583.5|298
1602571500000|2020-10-13 06:45:00|13588.6|13585.6|13589.9|13586.9|13591.6|13587.1|13588.5|13584.1|184
1602571800000|2020-10-13 06:50:00|13589.8|13586.8|13589|13586|13591|13586.8|13588.4|13583.9|186
1602572100000|2020-10-13 06:55:00|13588.9|13585.9|13590.3|13587.3|13591.6|13587.3|13588.6|13584.1|200
1602572400000|2020-10-13 07:00:00|13590.2|13587.2|13594.2|13588.2|13595.7|13590.9|13589.8|13585.4|396
1602572700000|2020-10-13 07:05:00|13594.1|13588.1|13592.6|13586.6|13595.5|13590.8|13590.9|13586.5|335
1602573000000|2020-10-13 07:10:00|13592.7|13586.7|13593|13587|13593.8|13589|13588.9|13583.4|394
1602573300000|2020-10-13 07:15:00|13591.6|13588.6|13592.1|13589.1|13594.6|13589.7|13590.1|13585.7|361
1602573600000|2020-10-13 07:20:00|13593.6|13587.6|13594.7|13588.7|13595.7|13590.7|13592.2|13587.5|272
1602573900000|2020-10-13 07:25:00|13594.8|13588.8|13593|13590|13595.5|13591|13592.3|13587.8|331
1602574200000|2020-10-13 07:30:00|13593.3|13590.3|13594.3|13588.3|13595.9|13591.4|13592.2|13587.7|255
1602574500000|2020-10-13 07:35:00|13594.2|13588.2|13594.5|13588.5|13596|13590.4|13592.2|13587.5|236
1602574800000|2020-10-13 07:40:00|13594.6|13588.6|13595.1|13589.1|13595.7|13590.9|13593.1|13587.7|259
1602575100000|2020-10-13 07:45:00|13595|13589|13594.7|13591.7|13596.9|13592.3|13593.6|13589|274
1602575400000|2020-10-13 07:50:00|13594.9|13591.9|13599|13593|13599|13594.2|13593.6|13588.8|246
1602575700000|2020-10-13 07:55:00|13599.1|13593.1|13597.7|13594.7|13599.4|13594.7|13596.1|13590.7|304
1602576000000|2020-10-13 08:00:00|13597.8|13594.8|13594.4|13591.4|13599.8|13595.1|13594.4|13590.5|291
1602576300000|2020-10-13 08:05:00|13594.3|13591.3|13590.9|13587.9|13595.2|13591.5|13590.8|13586.3|248
1602576600000|2020-10-13 08:10:00|13592.4|13586.4|13589|13586|13593|13588.3|13588.8|13584.4|182
1602576900000|2020-10-13 08:15:00|13589.2|13586.2|13590.4|13584.4|13591|13586.5|13588.2|13583.7|236
1602577200000|2020-10-13 08:20:00|13590.3|13584.3|13590.4|13584.4|13591.6|13587|13588.1|13583.6|271
1602577500000|2020-10-13 08:25:00|13590.5|13584.5|13585.5|13579.5|13590.5|13584.5|13584.3|13579.5|203
1602577800000|2020-10-13 08:30:00|13585.4|13579.4|13580.9|13577.9|13586.4|13580.5|13580.9|13576.4|343
1602578100000|2020-10-13 08:35:00|13582.2|13576.2|13580.6|13577.6|13583.3|13579.1|13580.4|13576|186
1602578400000|2020-10-13 08:40:00|13580.5|13577.5|13580.4|13577.4|13582.3|13577.9|13579.4|13574.8|264
1602578700000|2020-10-13 08:45:00|13580.3|13577.3|13580.9|13577.9|13582.8|13578.3|13579.9|13575.3|235
1602579000000|2020-10-13 08:50:00|13580.8|13577.8|13583.5|13577.5|13584.5|13580|13580.4|13575.7|235
1602579300000|2020-10-13 08:55:00|13583.4|13577.4|13582.1|13576.1|13583.8|13579|13580.9|13576|208
1602579600000|2020-10-13 09:00:00|13582.2|13576.2|13584.3|13578.3|13585.4|13579.8|13582|13576|215
1602579900000|2020-10-13 09:05:00|13584.2|13578.2|13583.6|13577.6|13584.5|13579.8|13581.6|13576.8|273
1602580200000|2020-10-13 09:10:00|13583.7|13577.7|13581.4|13578.4|13584.4|13579.6|13581|13576.5|241
1602580500000|2020-10-13 09:15:00|13581.5|13578.5|13582.5|13576.5|13583.6|13578.9|13580.5|13576.2|282
1602580800000|2020-10-13 09:20:00|13582.4|13576.4|13580.6|13577.6|13583.1|13578.5|13580.5|13576|216
1602581100000|2020-10-13 09:25:00|13580.5|13577.5|13580|13577|13582.2|13577.9|13579.6|13575.2|212
1602581400000|2020-10-13 09:30:00|13579.9|13576.9|13583.6|13577.6|13583.9|13579.4|13579.9|13575.4|237
1602581700000|2020-10-13 09:35:00|13583.5|13577.5|13583|13580|13584.8|13580.3|13580.9|13576.5|245
1602582000000|2020-10-13 09:40:00|13584.5|13578.5|13583.8|13577.8|13584.6|13580.1|13580.9|13576.5|365
1602582300000|2020-10-13 09:45:00|13583.7|13577.7|13586.4|13580.4|13586.5|13581.4|13582.2|13577.6|259
1602582600000|2020-10-13 09:50:00|13586.5|13580.5|13585.9|13579.9|13587|13582.4|13584.7|13579.8|214
1602582900000|2020-10-13 09:55:00|13586|13580|13583.8|13577.8|13586.6|13581.2|13582.4|13577.8|268
1602583200000|2020-10-13 10:00:00|13584.1|13578.1|13584.3|13578.3|13586|13581.1|13582.2|13577.6|279
1602583500000|2020-10-13 10:05:00|13584.4|13578.4|13584.4|13578.4|13585.6|13580.6|13582.5|13578.2|206
1602583800000|2020-10-13 10:10:00|13584.5|13578.5|13585.1|13579.1|13585.5|13580.5|13582.4|13577.6|241
1602584100000|2020-10-13 10:15:00|13585.2|13579.2|13583.5|13580.5|13585.7|13581.1|13583|13578.5|208
1602584400000|2020-10-13 10:20:00|13583.6|13580.6|13585|13579|13585.8|13581.1|13583.3|13578.7|230
1602584700000|2020-10-13 10:25:00|13584.9|13578.9|13581.9|13575.9|13585.4|13580.3|13580.2|13575.5|185
1602585000000|2020-10-13 10:30:00|13581.8|13575.8|13581.2|13575.2|13582|13577.5|13579.7|13575.2|159
1602585300000|2020-10-13 10:35:00|13581.1|13575.1|13582.3|13576.3|13582.4|13577.9|13579.5|13575.1|104
1602585600000|2020-10-13 10:40:00|13582.4|13576.4|13583.2|13577.2|13583.2|13578.6|13580.3|13575.8|122
1602585900000|2020-10-13 10:45:00|13583.1|13577.1|13581.8|13575.8|13583.2|13578.8|13580.1|13575.5|172
1602586200000|2020-10-13 10:50:00|13581.9|13575.9|13581.4|13575.4|13582.5|13577.9|13580.3|13575.4|153
1602586500000|2020-10-13 10:55:00|13581.6|13575.6|13581.7|13575.7|13582|13577.5|13579.9|13575.3|138
1602586800000|2020-10-13 11:00:00|13581.6|13575.6|13582.1|13576.1|13582.1|13577.4|13579.3|13574.7|202
1602587100000|2020-10-13 11:05:00|13580.5|13577.5|13582|13576|13582.8|13578.3|13580.1|13575.4|231
1602587400000|2020-10-13 11:10:00|13581.9|13575.9|13579.5|13576.5|13582.7|13578.1|13579.4|13574.8|223
1602587700000|2020-10-13 11:15:00|13579.4|13576.4|13579.2|13576.2|13581.2|13576.6|13578.8|13574.5|183
1602588000000|2020-10-13 11:20:00|13579.1|13576.1|13579.7|13576.7|13581.8|13577.4|13578.9|13574.5|260
1602588300000|2020-10-13 11:25:00|13579.8|13576.8|13579.5|13576.5|13581.6|13577|13579|13574.6|231
1602588600000|2020-10-13 11:30:00|13579.4|13576.4|13581.5|13575.5|13581.6|13577.1|13578.9|13574.5|188
1602588900000|2020-10-13 11:35:00|13581.6|13575.6|13582.4|13576.4|13582.6|13578.1|13579.5|13575|183
1602589200000|2020-10-13 11:40:00|13580.8|13577.8|13581.4|13578.4|13583.7|13579|13580.2|13575.6|282
1602589500000|2020-10-13 11:45:00|13581.5|13578.5|13583.1|13577.1|13583.6|13579.2|13581.2|13576.8|199
1602589800000|2020-10-13 11:50:00|13583|13577|13584.4|13581.4|13586|13581.6|13581.7|13577|227
1602590100000|2020-10-13 11:55:00|13585.8|13579.8|13584.6|13578.6|13585.8|13581.2|13583|13578.5|143
1602590400000|2020-10-13 12:00:00|13583.1|13580.1|13584.1|13578.1|13585.1|13580.9|13582.3|13577.8|201
1602590700000|2020-10-13 12:05:00|13584|13578|13584.9|13578.9|13585.9|13580.7|13582.8|13577.9|252
1602591000000|2020-10-13 12:10:00|13584.8|13578.8|13582.5|13579.5|13584.8|13579.8|13581.5|13576.4|242
1602591300000|2020-10-13 12:15:00|13582.6|13579.6|13582.2|13576.2|13584.5|13580|13580.5|13576|223
1602591600000|2020-10-13 12:20:00|13582.1|13576.1|13579.4|13576.4|13582.7|13578.1|13579|13574.5|333
1602591900000|2020-10-13 12:25:00|13579.6|13576.6|13581.3|13575.3|13581.8|13577.5|13579.4|13574.6|214
1602592200000|2020-10-13 12:30:00|13581.1|13575.1|13578.3|13575.3|13581.3|13575.8|13578|13573.4|247
1602592500000|2020-10-13 12:35:00|13578.2|13575.2|13577.6|13574.6|13580|13575.5|13577.5|13573|211
1602592800000|2020-10-13 12:40:00|13577.7|13574.7|13582.7|13579.7|13584.4|13579.9|13577.4|13573.5|236
1602593100000|2020-10-13 12:45:00|13582.8|13579.8|13583.4|13580.4|13585.5|13581.2|13581.5|13576.3|315
1602593400000|2020-10-13 12:50:00|13583.3|13580.3|13583.8|13580.8|13585.9|13581.3|13582.8|13578.4|298
1602593700000|2020-10-13 12:55:00|13583.9|13580.9|13585.9|13582.9|13588|13583.5|13583.7|13579.2|299
1602594000000|2020-10-13 13:00:00|13586.1|13583.1|13592.4|13586.4|13593.2|13588.8|13585.9|13581.5|327
1602594300000|2020-10-13 13:05:00|13592.5|13586.5|13587.3|13584.3|13593.1|13588.8|13586|13581.5|277
1602594600000|2020-10-13 13:10:00|13587.1|13584.1|13587.6|13584.6|13589.7|13585.1|13586.3|13582|253
1602594900000|2020-10-13 13:15:00|13589.1|13583.1|13596.3|13590.3|13596.8|13592.2|13587.7|13583.1|279
1602595200000|2020-10-13 13:20:00|13596.4|13590.4|13598.7|13592.7|13600.3|13596.1|13594.8|13590.4|338
1602595500000|2020-10-13 13:25:00|13598.8|13592.8|13597.8|13591.8|13599.3|13594.7|13595.1|13590.5|258
1602595800000|2020-10-13 13:30:00|13597.6|13591.6|13596.9|13590.9|13600.2|13595.8|13595|13590.4|406
1602596100000|2020-10-13 13:35:00|13597|13591|13607.3|13601.3|13607.6|13602|13596|13590.9|392
1602596400000|2020-10-13 13:40:00|13607.4|13601.4|13607.7|13601.7|13609.6|13604|13604.4|13599|418
1602596700000|2020-10-13 13:45:00|13607.9|13601.9|13606.2|13600.2|13611.8|13607.4|13604.3|13599.2|368
1602597000000|2020-10-13 13:50:00|13606.5|13600.5|13604.6|13601.6|13607.2|13602.8|13603.7|13599|289
1602597300000|2020-10-13 13:55:00|13604.9|13601.9|13601|13595|13606.9|13602.4|13600.3|13594.9|326
1602597600000|2020-10-13 14:00:00|13601.1|13595.1|13602.1|13599.1|13603.8|13599.4|13599|13594.6|347
1602597900000|2020-10-13 14:05:00|13602.2|13599.2|13606|13600|13608.4|13603.8|13602.2|13597.9|372
1602598200000|2020-10-13 14:10:00|13605.7|13599.7|13611.6|13605.6|13612.2|13607.5|13603.9|13599.7|397
1602598500000|2020-10-13 14:15:00|13611.5|13605.5|13611|13605|13612.9|13608.3|13608.9|13603.7|359
1602598800000|2020-10-13 14:20:00|13610.9|13604.9|13606.1|13600.1|13611.1|13606|13604.2|13599.6|231
1602599100000|2020-10-13 14:25:00|13606|13600|13603.5|13597.5|13607.4|13602.7|13601.9|13597.4|300
1602599400000|2020-10-13 14:30:00|13603.8|13597.8|13607.1|13601.1|13608.5|13603.3|13602|13597.6|390
1602599700000|2020-10-13 14:35:00|13607.2|13601.2|13608|13602|13609.8|13605|13605.3|13600.7|358
1602600000000|2020-10-13 14:40:00|13607.9|13601.9|13609|13603|13611.2|13606.5|13606.6|13601.9|315
1602600300000|2020-10-13 14:45:00|13609.1|13603.1|13611.8|13605.8|13613.3|13608.6|13607.7|13602.9|299
1602600600000|2020-10-13 14:50:00|13611.9|13605.9|13611.1|13605.1|13612.3|13607.1|13608.5|13603.8|178
1602600900000|2020-10-13 14:55:00|13611|13605|13605.7|13599.7|13611.6|13606.1|13604.2|13599.7|253
1602601200000|2020-10-13 15:00:00|13604.1|13601.1|13606.3|13600.3|13606.5|13602|13603|13598.5|217
1602601500000|2020-10-13 15:05:00|13606.2|13600.2|13606.2|13603.2|13607.9|13603.2|13603.3|13598.6|237
1602601800000|2020-10-13 15:10:00|13607.9|13601.9|13603.5|13600.5|13608.7|13604.2|13603|13598.7|210
1602602100000|2020-10-13 15:15:00|13605|13599|13603.9|13600.9|13606.7|13602|13603.7|13598.4|172
1602602400000|2020-10-13 15:20:00|13603.8|13600.8|13602.4|13596.4|13605.6|13600.8|13600.5|13596|231
1602602700000|2020-10-13 15:25:00|13602.5|13596.5|13603.7|13597.7|13603.7|13598.6|13600.7|13596|197
1602603000000|2020-10-13 15:30:00|13603.8|13597.8|13603.3|13597.3|13604.8|13600.2|13601.7|13596.7|192
1602603300000|2020-10-13 15:35:00|13603.2|13597.2|13601.4|13595.4|13604|13599.2|13599.7|13595.3|167
1602603600000|2020-10-13 15:40:00|13599.9|13596.9|13603.5|13597.5|13603.6|13598.9|13599.7|13595.6|327
1602603900000|2020-10-13 15:45:00|13603.3|13597.3|13604.1|13598.1|13605.4|13599.7|13602.1|13597.1|187
1602604200000|2020-10-13 15:50:00|13604|13598|13602.8|13596.8|13604.5|13600.1|13600.8|13596.3|210
1602604500000|2020-10-13 15:55:00|13602.7|13596.7|13603.2|13597.2|13603.9|13598.8|13601.3|13596.5|192
1602604800000|2020-10-13 16:00:00|13603.3|13597.3|13605|13599|13605.5|13599.6|13602.3|13597.2|238
1602605100000|2020-10-13 16:05:00|13604.8|13598.8|13606.1|13600.1|13606.4|13601.9|13603.6|13598.5|203
1602605400000|2020-10-13 16:10:00|13606.2|13600.2|13608.7|13602.7|13609.6|13604.2|13606|13600|292
1602605700000|2020-10-13 16:15:00|13608.6|13602.6|13608|13602|13609.8|13605|13606.2|13601.8|189
1602606000000|2020-10-13 16:20:00|13607.9|13601.9|13608.4|13602.4|13608.8|13603.9|13606.3|13601.7|245
1602606300000|2020-10-13 16:25:00|13608.5|13602.5|13609.2|13603.2|13609.3|13604|13607|13601.9|339
1602606600000|2020-10-13 16:30:00|13609.1|13603.1|13609.3|13603.3|13609.6|13604.7|13607|13601.6|281
1602606900000|2020-10-13 16:35:00|13609.2|13603.2|13609|13603|13611.1|13606.5|13607.8|13602.2|260
1602607200000|2020-10-13 16:40:00|13608.9|13602.9|13608|13602|13609.2|13604.6|13606.9|13601.9|124
1602607500000|2020-10-13 16:45:00|13607.9|13601.9|13604.3|13601.3|13607.9|13602.5|13604.1|13599.4|249
1602607800000|2020-10-13 16:50:00|13605.9|13599.9|13605.6|13599.6|13606.5|13601.6|13602.7|13598.4|247
1602608100000|2020-10-13 16:55:00|13605.5|13599.5|13606.8|13600.8|13607.2|13602.1|13604.8|13599.1|205
1602608400000|2020-10-13 17:00:00|13606.7|13600.7|13607.8|13601.8|13608.1|13602.7|13605.4|13600.3|239
1602608700000|2020-10-13 17:05:00|13607.7|13601.7|13609|13603|13609.3|13604.2|13605.8|13601|243
1602609000000|2020-10-13 17:10:00|13608.9|13602.9|13607.2|13601.2|13608.9|13602.9|13605.2|13600.4|205
1602609300000|2020-10-13 17:15:00|13607|13601|13603.1|13600.1|13607|13602.5|13603|13598.5|205
1602609600000|2020-10-13 17:20:00|13602.9|13599.9|13604.7|13598.7|13606|13600.9|13602.9|13598.5|196
1602609900000|2020-10-13 17:25:00|13603.2|13600.2|13603.4|13600.4|13605.3|13600.5|13602.9|13598.3|157
1602610200000|2020-10-13 17:30:00|13604.8|13598.8|13606.5|13600.5|13607.1|13601.1|13603|13598.1|191
1602610500000|2020-10-13 17:35:00|13606.4|13600.4|13606.9|13600.9|13607.3|13602.8|13605.5|13600.3|180
1602610800000|2020-10-13 17:40:00|13607.1|13601.1|13606.8|13600.8|13607.3|13602.7|13605|13600.5|209
1602611100000|2020-10-13 17:45:00|13606.7|13600.7|13605.6|13599.6|13606.9|13602.5|13604.2|13599.5|130
1602611400000|2020-10-13 17:50:00|13605.8|13599.8|13605.7|13599.7|13606|13601.5|13604.2|13599.3|153
1602611700000|2020-10-13 17:55:00|13605.6|13599.6|13609|13603|13609.3|13603.3|13605.6|13599.6|229
1602612000000|2020-10-13 18:00:00|13609.2|13603.2|13608.9|13602.9|13611.3|13606.1|13608.2|13602.8|233
1602612300000|2020-10-13 18:05:00|13609|13603|13610.2|13604.2|13610.9|13604.9|13606.9|13602.3|196
1602612600000|2020-10-13 18:10:00|13610.3|13604.3|13607.5|13601.5|13610.3|13604.6|13607.1|13601.2|247
1602612900000|2020-10-13 18:15:00|13607.4|13601.4|13607|13601|13608|13602.9|13605.7|13600.8|274
1602613200000|2020-10-13 18:20:00|13606.9|13600.9|13604.8|13601.8|13607.1|13602.3|13604.6|13600.1|139
1602613500000|2020-10-13 18:25:00|13605|13602|13606.4|13600.4|13606.5|13602|13603.9|13598.6|194
1602613800000|2020-10-13 18:30:00|13606.3|13600.3|13604.7|13598.7|13608.6|13603.2|13602.8|13598.2|223
1602614100000|2020-10-13 18:35:00|13604.9|13598.9|13606.4|13600.4|13606.7|13601.9|13604.1|13598.8|258
1602614400000|2020-10-13 18:40:00|13606.5|13600.5|13606.2|13600.2|13606.8|13600.8|13606.1|13600.1|257
1602614700000|2020-10-13 18:45:00|13606.3|13600.3|13604.2|13601.2|13606.7|13601.9|13604|13599.1|332
1602615000000|2020-10-13 18:50:00|13604.3|13601.3|13605.9|13599.9|13606.3|13601.5|13603.9|13599.3|186
1602615300000|2020-10-13 18:55:00|13605.8|13599.8|13605.6|13599.6|13606.7|13600.7|13603.1|13597.2|333
1602615600000|2020-10-13 19:00:00|13605.7|13599.7|13606|13600|13606.6|13600.6|13605.2|13599.2|298
1602615900000|2020-10-13 19:05:00|13605.9|13599.9|13604.7|13598.7|13606|13600.8|13603.4|13597.4|288
1602616200000|2020-10-13 19:10:00|13604.6|13598.6|13603.9|13600.9|13605.6|13601|13603.9|13598.3|174
1602616500000|2020-10-13 19:15:00|13605.4|13599.4|13604.7|13598.7|13605.7|13601.1|13603.8|13598.5|85
1602616800000|2020-10-13 19:20:00|13604.8|13598.8|13604.1|13598.1|13605|13599.6|13602.3|13597.7|139
1602617100000|2020-10-13 19:25:00|13604|13598|13602.9|13596.9|13604.2|13598.2|13602.7|13596.7|206
1602617400000|2020-10-13 19:30:00|13603|13597|13600.8|13594.8|13603.1|13597.9|13600.5|13594.5|126
1602617700000|2020-10-13 19:35:00|13600.6|13594.6|13600.5|13594.5|13601.5|13596.2|13598.3|13593.5|210
1602618000000|2020-10-13 19:40:00|13600.3|13594.3|13600.5|13594.5|13600.7|13596|13598.6|13594.1|121
1602618300000|2020-10-13 19:45:00|13600.6|13594.6|13601.2|13595.2|13601.2|13596.5|13599|13594.3|127
1602618600000|2020-10-13 19:50:00|13601.1|13595.1|13601.3|13595.3|13601.4|13596.8|13599.5|13594.9|99
1602618900000|2020-10-13 19:55:00|13601.1|13595.1|13601.5|13595.5|13601.8|13597|13599.5|13594.8|140
1602619200000|2020-10-13 20:00:00|13601.6|13595.6|13602.3|13596.3|13602.6|13597.2|13600|13595.4|119
1602619500000|2020-10-13 20:05:00|13602.4|13596.4|13601.7|13595.7|13602.4|13596.4|13601.5|13595.5|90
1602619800000|2020-10-13 20:10:00|13601.8|13595.8|13603.2|13597.2|13603.9|13599|13601.5|13595.5|122
1602620100000|2020-10-13 20:15:00|13603.4|13597.4|13603.2|13597.2|13603.5|13598.6|13601.6|13596.9|69
1602620400000|2020-10-13 20:20:00|13603.1|13597.1|13603.4|13597.4|13603.5|13597.5|13602.8|13596.8|57
1602620700000|2020-10-13 20:25:00|13603.3|13597.3|13603.5|13597.5|13603.6|13597.6|13603|13597|68
1602621000000|2020-10-13 20:30:00|13603.4|13597.4|13603.2|13597.2|13603.5|13597.5|13602.8|13596.8|76
1602621300000|2020-10-13 20:35:00|13603.1|13597.1|13603.3|13597.3|13603.5|13598.8|13601.8|13596.8|104
1602621600000|2020-10-13 20:40:00|13603.4|13597.4|13603.2|13597.2|13603.9|13598.9|13601.7|13596.9|66
1602621900000|2020-10-13 20:45:00|13603|13597|13603.2|13597.2|13604|13598|13602.7|13596.7|165
1602622200000|2020-10-13 20:50:00|13603.4|13597.4|13603.4|13597.4|13603.9|13597.9|13602.9|13596.9|145
1602622500000|2020-10-13 20:55:00|13603.7|13597.7|13605|13599|13605.1|13599.1|13603.4|13597.4|283
1602622800000|2020-10-13 21:00:00|13604.9|13598.9|13601|13593.8|13606.7|13599.8|13600.4|13593.5|64
1602623100000|2020-10-13 21:05:00|13599.4|13593.4|13599.3|13593.3|13603.6|13595.1|13599.2|13586.4|62
1602623400000|2020-10-13 21:10:00|13601.1|13595.1|13602.2|13592.6|13603.1|13595.1|13599.2|13590.4|110
1602623700000|2020-10-13 21:15:00|13603.3|13590.1|13601|13594.6|13603.3|13595.1|13599|13590.1|103
1602624000000|2020-10-13 21:20:00|13602.4|13594.9|13601.9|13593.2|13603.1|13595.1|13598.9|13590.5|87
1602624300000|2020-10-13 21:25:00|13602.2|13592.4|13599.1|13593.1|13602.9|13595.1|13599|13591.4|82
1602624600000|2020-10-13 21:30:00|13600.1|13593|13600.2|13594.2|13602.5|13595.1|13599.3|13591.6|143
1602624900000|2020-10-13 21:35:00|13599.1|13593.1|13600.5|13594.5|13601.5|13595.1|13599|13593|100
1602625200000|2020-10-13 21:40:00|13600.8|13594.8|13600.7|13594.3|13601.5|13595|13599.7|13591.8|138
1602625500000|2020-10-13 21:45:00|13600.8|13594.7|13601.9|13593.2|13602.7|13595.5|13599.4|13592.1|128
1602625800000|2020-10-13 21:50:00|13602.3|13594.6|13599.7|13593.7|13603.2|13596|13599|13590.6|84
1602626100000|2020-10-13 21:55:00|13600.7|13593|13600.8|13593.9|13606|13595.7|13599.4|13590.9|121
1602626400000|2020-10-13 22:00:00|13600.9|13593.8|13600.1|13594.1|13601.3|13595.3|13599.4|13592.8|174
1602626700000|2020-10-13 22:05:00|13600|13594|13600.7|13594.7|13601.6|13595.6|13599.3|13593.3|104
1602627000000|2020-10-13 22:10:00|13600.5|13594.5|13600.3|13594.3|13601.1|13595.1|13599.5|13593.5|208
1602627300000|2020-10-13 22:15:00|13600.5|13594.5|13600.7|13594.7|13600.9|13594.9|13598.8|13592.8|177
1602627600000|2020-10-13 22:20:00|13600.9|13594.9|13599.8|13593.8|13601|13595|13599.6|13593.6|126
1602627900000|2020-10-13 22:25:00|13599.9|13593.9|13600.6|13594.6|13600.9|13594.9|13599.7|13593.7|94
1602628200000|2020-10-13 22:30:00|13600.5|13594.5|13601.2|13595.2|13601.6|13595.6|13600.2|13594.2|137
1602628500000|2020-10-13 22:35:00|13601.3|13595.3|13601.4|13595.4|13601.7|13595.7|13600.7|13594.7|110
1602628800000|2020-10-13 22:40:00|13601.3|13595.3|13600.5|13594.5|13601.5|13595.5|13600.2|13594.2|152
1602629100000|2020-10-13 22:45:00|13600.6|13594.6|13601.4|13595.4|13601.8|13596.3|13599.3|13594.6|117
1602629400000|2020-10-13 22:50:00|13601.5|13595.5|13601.4|13595.4|13601.6|13595.6|13600.7|13594.7|119
1602629700000|2020-10-13 22:55:00|13601.1|13595.1|13603.8|13597.8|13604.2|13598.2|13600.8|13594.8|130
1602630000000|2020-10-13 23:00:00|13603.9|13597.9|13603.9|13597.9|13604.3|13598.3|13603.2|13597.2|173
1602630300000|2020-10-13 23:05:00|13604.1|13598.1|13603.6|13597.6|13604.6|13598.6|13603.4|13597.4|133
1602630600000|2020-10-13 23:10:00|13603.5|13597.5|13603.8|13597.8|13604.2|13598.2|13603.3|13597.3|111
1602630900000|2020-10-13 23:15:00|13604|13598|13603.4|13597.4|13604.1|13599.4|13601.6|13596.8|166
1602631200000|2020-10-13 23:20:00|13603.5|13597.5|13603.8|13597.8|13604.5|13599.9|13602.6|13597.3|185
1602631500000|2020-10-13 23:25:00|13603.5|13597.5|13603.6|13597.6|13603.9|13599.3|13602.3|13596.8|174
1602631800000|2020-10-13 23:30:00|13603.7|13597.7|13603.2|13597.2|13603.7|13597.7|13602.8|13596.8|121
1602632100000|2020-10-13 23:35:00|13603.3|13597.3|13605.4|13599.4|13605.5|13600.6|13603.1|13597.3|146
1602632400000|2020-10-13 23:40:00|13605.3|13599.3|13605.6|13599.6|13605.9|13600.9|13603.9|13598.8|130
1602632700000|2020-10-13 23:45:00|13605.7|13599.7|13607.1|13601.1|13607.6|13602.4|13604.8|13599.5|157
1602633000000|2020-10-13 23:50:00|13607.2|13601.2|13606.7|13600.7|13607.4|13601.4|13605.9|13599.9|143
1602633300000|2020-10-13 23:55:00|13606.5|13600.5|13607.2|13601.2|13607.7|13601.7|13605.4|13599.4|182
1602633600000|2020-10-14 00:00:00|13607|13601|13607|13601|13607.6|13601.6|13606.3|13600.3|234
1602633900000|2020-10-14 00:05:00|13606.9|13600.9|13602.7|13596.7|13607.4|13601.4|13599.7|13594.9|318
1602634200000|2020-10-14 00:10:00|13602.5|13596.5|13597.4|13591.4|13602.5|13597.2|13595.8|13590.5|256
1602634500000|2020-10-14 00:15:00|13597.5|13591.5|13592.1|13589.1|13597.5|13591.8|13591.3|13586.5|240
1602634800000|2020-10-14 00:20:00|13592.2|13589.2|13594|13588|13594.8|13590.3|13591.1|13586.6|173
1602635100000|2020-10-14 00:25:00|13594.1|13588.1|13593|13587|13594.8|13589.8|13591.1|13586.3|122
1602635400000|2020-10-14 00:30:00|13591.7|13588.7|13592.5|13586.5|13593.2|13588.7|13590.7|13586.2|108
1602635700000|2020-10-14 00:35:00|13592.6|13586.6|13592.2|13589.2|13594.2|13589.8|13590.8|13586.1|175
1602636000000|2020-10-14 00:40:00|13592.1|13589.1|13589.2|13586.2|13593.4|13589.2|13588.8|13584.5|168
1602636300000|2020-10-14 00:45:00|13590.7|13584.7|13592.8|13589.8|13594.8|13590.4|13589.2|13584.7|209
1602636600000|2020-10-14 00:50:00|13592.9|13589.9|13594.2|13588.2|13594.9|13590.6|13590.7|13586.3|179
1602636900000|2020-10-14 00:55:00|13594.3|13588.3|13596.3|13590.3|13596.3|13591.9|13591.7|13587.2|243
1602637200000|2020-10-14 01:00:00|13594.2|13591.2|13595.2|13592.2|13597.3|13593|13593.9|13589.3|314
1602637500000|2020-10-14 01:05:00|13595.3|13592.3|13594.9|13588.9|13596.6|13592.4|13593.1|13588.5|223
1602637800000|2020-10-14 01:10:00|13595|13589|13595.4|13589.4|13597.3|13592.9|13592.9|13588.4|342
1602638100000|2020-10-14 01:15:00|13595.3|13589.3|13601.4|13595.4|13601.4|13595.5|13595.2|13589.2|379
1602638400000|2020-10-14 01:20:00|13599.9|13596.9|13601.5|13595.5|13605.7|13599.7|13599.7|13594.7|397
1602638700000|2020-10-14 01:25:00|13601.4|13595.4|13599.5|13593.5|13601.6|13596|13598.1|13593.4|353
1602639000000|2020-10-14 01:30:00|13599.7|13593.7|13598.8|13592.8|13602.2|13597.6|13595.2|13590.8|419
1602639300000|2020-10-14 01:35:00|13598.9|13592.9|13599.3|13593.3|13600.3|13595.8|13596.3|13591.7|427
1602639600000|2020-10-14 01:40:00|13599|13593|13596.2|13593.2|13599.9|13596.2|13594|13589.5|353
1602639900000|2020-10-14 01:45:00|13595.9|13592.9|13599.1|13596.1|13601.1|13596.6|13595.4|13590.8|299
1602640200000|2020-10-14 01:50:00|13599|13596|13600.2|13594.2|13600.6|13596.6|13597.2|13592.8|247
1602640500000|2020-10-14 01:55:00|13600.1|13594.1|13598.8|13592.8|13600.3|13595.8|13595|13590.7|238
1602640800000|2020-10-14 02:00:00|13597.2|13594.2|13597.8|13594.8|13599.8|13595.1|13596.4|13591.9|179
1602641100000|2020-10-14 02:05:00|13597.7|13594.7|13600.7|13597.7|13602.3|13597.9|13597.2|13593|250
1602641400000|2020-10-14 02:10:00|13600.8|13597.8|13599.6|13596.6|13602.5|13598|13599.2|13595|251
1602641700000|2020-10-14 02:15:00|13599.5|13596.5|13600.1|13597.1|13602.4|13598.1|13599.4|13595.2|243
1602642000000|2020-10-14 02:20:00|13600.2|13597.2|13598.4|13595.4|13601.7|13597.4|13597.9|13593.6|165
1602642300000|2020-10-14 02:25:00|13598.5|13595.5|13600.5|13597.5|13602|13597.5|13598.5|13594.3|172
1602642600000|2020-10-14 02:30:00|13600.3|13597.3|13597|13594|13600.3|13597.3|13596.9|13592.4|181
1602642900000|2020-10-14 02:35:00|13597.1|13594.1|13598|13595|13600.6|13596|13596|13591.6|327
1602643200000|2020-10-14 02:40:00|13597.8|13594.8|13597.8|13594.8|13599.5|13595|13596.9|13592.5|182
1602643500000|2020-10-14 02:45:00|13597.6|13594.6|13597.5|13594.5|13599.3|13594.9|13596.8|13592.4|156
1602643800000|2020-10-14 02:50:00|13597.4|13594.4|13595.8|13592.8|13598.5|13594.6|13595.8|13591.6|173
1602644100000|2020-10-14 02:55:00|13595.6|13592.6|13595.9|13592.9|13597.2|13593.2|13595.2|13591.2|182
1602644400000|2020-10-14 03:00:00|13596|13593|13595.2|13592.2|13596.9|13593.4|13594.6|13590.7|242
1602644700000|2020-10-14 03:05:00|13595.1|13592.1|13594.3|13591.3|13595.4|13592.4|13593.9|13590.9|190
1602645000000|2020-10-14 03:10:00|13594.4|13591.4|13594.8|13591.8|13596.5|13592.3|13593.9|13589.5|187
1602645300000|2020-10-14 03:15:00|13594.7|13591.7|13594.3|13591.3|13596|13592|13593.9|13589.7|174
1602645600000|2020-10-14 03:20:00|13594.2|13591.2|13594.3|13591.3|13596|13591.8|13594|13590|136
1602645900000|2020-10-14 03:25:00|13594.4|13591.4|13593.1|13590.1|13595.9|13591.7|13592.9|13588.6|156
1602646200000|2020-10-14 03:30:00|13593|13590|13591|13588|13594.3|13590.3|13590.5|13585.9|204
1602646500000|2020-10-14 03:35:00|13590.9|13587.9|13590.3|13587.3|13591.9|13587.9|13590|13585.8|172
1602646800000|2020-10-14 03:40:00|13590.4|13587.4|13591|13588|13593.3|13588.8|13590.2|13586.4|166
1602647100000|2020-10-14 03:45:00|13591.1|13588.1|13590.1|13587.1|13592.5|13588.1|13590|13585.7|136
1602647400000|2020-10-14 03:50:00|13590|13587|13590.5|13587.5|13592.3|13587.8|13590|13585.6|96
1602647700000|2020-10-14 03:55:00|13590.4|13587.4|13591.2|13588.2|13592.4|13588.6|13590.2|13585.5|117
1602648000000|2020-10-14 04:00:00|13591.3|13588.3|13590.1|13587.1|13592.2|13588.3|13590.1|13586.2|119
1602648300000|2020-10-14 04:05:00|13590.2|13587.2|13589.7|13586.7|13591.4|13587.2|13588.9|13584.4|152
1602648600000|2020-10-14 04:10:00|13589.8|13586.8|13589.8|13586.8|13590.8|13586.9|13589|13584.6|108
1602648900000|2020-10-14 04:15:00|13589.7|13586.7|13588.3|13585.3|13591.4|13587|13588.2|13583.8|140
1602649200000|2020-10-14 04:20:00|13588.2|13585.2|13588.1|13585.1|13589.8|13585.6|13587.7|13583.7|134
1602649500000|2020-10-14 04:25:00|13588.2|13585.2|13588|13585|13589.8|13585.8|13586.9|13583.2|158
1602649800000|2020-10-14 04:30:00|13589.8|13583.8|13588.3|13585.3|13589.9|13585.8|13588.2|13583.8|116
1602650100000|2020-10-14 04:35:00|13588.1|13585.1|13587.2|13584.2|13588.8|13585.2|13586.6|13582.2|128
1602650400000|2020-10-14 04:40:00|13587.1|13584.1|13587.1|13584.1|13587.7|13584.7|13586.7|13583.7|162
1602650700000|2020-10-14 04:45:00|13587.3|13584.3|13587.6|13584.6|13588.9|13584.7|13586.9|13582.9|80
1602651000000|2020-10-14 04:50:00|13587.5|13584.5|13588.4|13585.4|13592.1|13587.6|13587.5|13583.1|202
1602651300000|2020-10-14 04:55:00|13588.2|13585.2|13589|13586|13590.5|13586.3|13588|13583.5|180
1602651600000|2020-10-14 05:00:00|13588.9|13585.9|13590.3|13587.3|13591.8|13587.7|13588.3|13584.3|183
1602651900000|2020-10-14 05:05:00|13590.4|13587.4|13589.5|13586.5|13590.6|13587.4|13588.3|13584.6|130
1602652200000|2020-10-14 05:10:00|13591.1|13585.1|13590.2|13587.2|13592.1|13588.1|13589.2|13584.9|192
1602652500000|2020-10-14 05:15:00|13590.1|13587.1|13591.2|13588.2|13592.6|13588.2|13589.9|13585.7|164
1602652800000|2020-10-14 05:20:00|13591.1|13588.1|13591|13588|13592|13588.8|13590.4|13585.9|160
1602653100000|2020-10-14 05:25:00|13590.9|13587.9|13590|13587|13591.7|13588.2|13589.9|13585.6|247
1602653400000|2020-10-14 05:30:00|13590.1|13587.1|13588.2|13585.2|13591.8|13588.1|13588.1|13583.6|217
1602653700000|2020-10-14 05:35:00|13588.1|13585.1|13589.6|13586.6|13590.8|13586.7|13587.9|13583.7|129
1602654000000|2020-10-14 05:40:00|13589.7|13586.7|13589|13586|13591.8|13587.5|13589|13584.6|184
1602654300000|2020-10-14 05:45:00|13589.1|13586.1|13589.9|13586.9|13591.8|13587.3|13589|13584.9|185
1602654600000|2020-10-14 05:50:00|13590|13587|13590|13587|13591.2|13588.1|13589.4|13585|178
1602654900000|2020-10-14 05:55:00|13590.2|13587.2|13589.9|13586.9|13591.4|13587.4|13588.1|13583.8|225
1602655200000|2020-10-14 06:00:00|13589.8|13586.8|13592|13589|13592.9|13589.1|13589.7|13585.5|176
1602655500000|2020-10-14 06:05:00|13591.9|13588.9|13590.4|13587.4|13593.4|13589.3|13589.5|13585.2|171
1602655800000|2020-10-14 06:10:00|13590.5|13587.5|13592.6|13586.6|13593.1|13588.8|13590|13586.3|175
1602656100000|2020-10-14 06:15:00|13591.3|13588.3|13591.3|13588.3|13593.3|13589.2|13590.6|13586.6|183
1602656400000|2020-10-14 06:20:00|13591.4|13588.4|13591.5|13588.5|13593.1|13588.8|13590.7|13586.6|183
1602656700000|2020-10-14 06:25:00|13591.6|13588.6|13593.3|13590.3|13595.6|13591.2|13591.3|13587.6|185
1602657000000|2020-10-14 06:30:00|13593.4|13590.4|13592.3|13589.3|13595|13590.9|13592.1|13588.1|197
1602657300000|2020-10-14 06:35:00|13592.2|13589.2|13593.6|13590.6|13595.2|13591.1|13591.9|13587.8|197
1602657600000|2020-10-14 06:40:00|13593.7|13590.7|13592.8|13589.8|13595.8|13591.7|13592.5|13588.3|196
1602657900000|2020-10-14 06:45:00|13592.7|13589.7|13594.8|13591.8|13596|13591.9|13591.9|13587.5|183
1602658200000|2020-10-14 06:50:00|13594.7|13591.7|13595.5|13592.5|13597.3|13592.9|13594.3|13589.9|192
1602658500000|2020-10-14 06:55:00|13595.4|13592.4|13593.5|13590.5|13596.8|13592.6|13592.2|13587.8|225
1602658800000|2020-10-14 07:00:00|13593.3|13590.3|13595.3|13592.3|13597.1|13592.7|13592.7|13588.3|270
1602659100000|2020-10-14 07:05:00|13595.4|13592.4|13596.8|13593.8|13599.6|13595|13595.4|13590.8|268
1602659400000|2020-10-14 07:10:00|13596.9|13593.9|13597.7|13594.7|13599.7|13595.2|13595.1|13590.5|238
1602659700000|2020-10-14 07:15:00|13597.8|13594.8|13598.8|13592.8|13600.2|13595.6|13596.9|13592.5|273
1602660000000|2020-10-14 07:20:00|13598.7|13592.7|13595.8|13589.8|13599.1|13594.7|13594.2|13589.6|211
1602660300000|2020-10-14 07:25:00|13595.7|13589.7|13594.6|13591.6|13596.5|13592.2|13593.1|13588.5|191
1602660600000|2020-10-14 07:30:00|13594.5|13591.5|13594.3|13591.3|13596.8|13593|13594.2|13589.5|205
1602660900000|2020-10-14 07:35:00|13594.4|13591.4|13591.4|13588.4|13595.8|13591.4|13590.4|13586|306
1602661200000|2020-10-14 07:40:00|13591.3|13588.3|13591.7|13588.7|13594.2|13589.9|13591.2|13587.4|255
1602661500000|2020-10-14 07:45:00|13591.8|13588.8|13590.2|13587.2|13593|13588.8|13589|13584.7|239
1602661800000|2020-10-14 07:50:00|13590.1|13587.1|13589.9|13586.9|13592.3|13587.7|13589.4|13584.9|197
1602662100000|2020-10-14 07:55:00|13590|13587|13587.9|13584.9|13591.4|13587|13587.9|13583.6|221
1602662400000|2020-10-14 08:00:00|13588|13585|13586.9|13580.9|13589.7|13585.3|13585.1|13580.1|242
1602662700000|2020-10-14 08:05:00|13585.5|13582.5|13586.5|13583.5|13588.7|13584.4|13585|13580.5|284
1602663000000|2020-10-14 08:10:00|13586.6|13583.6|13586.3|13583.3|13587.7|13583.6|13585.4|13580.9|190
1602663300000|2020-10-14 08:15:00|13586.2|13583.2|13583.9|13580.9|13587.5|13583.3|13583.3|13578.6|205
1602663600000|2020-10-14 08:20:00|13584|13581|13584.3|13578.3|13585.6|13581.3|13582.8|13577.6|270
1602663900000|2020-10-14 08:25:00|13584.2|13578.2|13582.4|13576.4|13585.5|13581|13581|13576.4|288
1602664200000|2020-10-14 08:30:00|13581|13578|13572.5|13566.5|13582.6|13578|13572|13566.4|400
1602664500000|2020-10-14 08:35:00|13572.6|13566.6|13572|13566|13573.5|13568.5|13568.2|13563.5|253
1602664800000|2020-10-14 08:40:00|13572.3|13566.3|13571.8|13565.8|13572.8|13568.2|13569.8|13565.2|222
1602665100000|2020-10-14 08:45:00|13571.7|13565.7|13568.3|13565.3|13571.9|13567.2|13568.3|13563.7|218
1602665400000|2020-10-14 08:50:00|13568.2|13565.2|13570.8|13564.8|13570.9|13566.4|13568|13563.4|170
1602665700000|2020-10-14 08:55:00|13570.7|13564.7|13571.6|13565.6|13572.6|13567.7|13569.2|13564.7|145
1602666000000|2020-10-14 09:00:00|13570.2|13567.2|13571.4|13568.4|13573.6|13568.4|13569.5|13563.5|326
1602666300000|2020-10-14 09:05:00|13571.3|13568.3|13574.8|13568.8|13575.5|13570.1|13571.1|13566.6|297
1602666600000|2020-10-14 09:10:00|13574.7|13568.7|13580|13574|13580.3|13575.8|13572.7|13567.8|299
1602666900000|2020-10-14 09:15:00|13578.4|13575.4|13579.6|13573.6|13580.1|13575.4|13576.8|13572.4|296
1602667200000|2020-10-14 09:20:00|13579.5|13573.5|13579|13573|13580.5|13575.9|13577.2|13572.6|236
1602667500000|2020-10-14 09:25:00|13578.9|13572.9|13578.2|13575.2|13579.7|13575.3|13576.3|13572|218
1602667800000|2020-10-14 09:30:00|13578.3|13575.3|13579.5|13573.5|13580|13575.3|13576|13571.4|249
1602668100000|2020-10-14 09:35:00|13579.6|13573.6|13582|13576|13582.6|13578.1|13578.4|13573.4|270
1602668400000|2020-10-14 09:40:00|13581.9|13575.9|13581.3|13578.3|13583|13578.4|13579.3|13574.6|260
1602668700000|2020-10-14 09:45:00|13581.2|13578.2|13579.6|13576.6|13583|13578.5|13579.5|13575|238
1602669000000|2020-10-14 09:50:00|13579.5|13576.5|13579.8|13573.8|13581|13576.6|13577.9|13573.5|235
1602669300000|2020-10-14 09:55:00|13579.9|13573.9|13575|13572|13580|13575|13574.7|13570.4|200
1602669600000|2020-10-14 10:00:00|13575.1|13572.1|13576.7|13570.7|13576.9|13572.4|13573.9|13569.4|225
1602669900000|2020-10-14 10:05:00|13576.8|13570.8|13579.1|13573.1|13579.9|13575.1|13575.2|13570.1|216
1602670200000|2020-10-14 10:10:00|13579.2|13573.2|13581.6|13575.6|13581.9|13577|13577|13572.3|244
1602670500000|2020-10-14 10:15:00|13581.5|13575.5|13580.7|13574.7|13581.7|13576.6|13578.3|13573.8|257
1602670800000|2020-10-14 10:20:00|13580.6|13574.6|13578.1|13572.1|13580.7|13575.7|13577.4|13571.8|289
1602671100000|2020-10-14 10:25:00|13576.6|13573.6|13578.3|13572.3|13580|13575.4|13576.1|13571.6|307
1602671400000|2020-10-14 10:30:00|13578.4|13572.4|13578.7|13572.7|13580.8|13576|13576.6|13572|329
1602671700000|2020-10-14 10:35:00|13578.6|13572.6|13580.4|13574.4|13580.6|13576|13576.9|13572.2|308
1602672000000|2020-10-14 10:40:00|13580.5|13574.5|13579.2|13573.2|13580.7|13576.2|13577.4|13572.9|268
1602672300000|2020-10-14 10:45:00|13579.1|13573.1|13577.7|13571.7|13579.2|13574.5|13575.7|13570.2|248
1602672600000|2020-10-14 10:50:00|13577.8|13571.8|13575.7|13572.7|13577.8|13573|13574.6|13569.8|303
1602672900000|2020-10-14 10:55:00|13575.8|13572.8|13582.1|13576.1|13582.2|13576.2|13575.8|13571.3|215
1602673200000|2020-10-14 11:00:00|13581.9|13575.9|13580.6|13574.6|13582|13576.6|13579.4|13573.4|179
1602673500000|2020-10-14 11:05:00|13580.7|13574.7|13578.1|13572.1|13580.7|13575.6|13577.7|13571.7|207
1602673800000|2020-10-14 11:10:00|13578.2|13572.2|13575.7|13569.7|13578.2|13573.3|13575.6|13569.6|218
1602674100000|2020-10-14 11:15:00|13575.6|13569.6|13575.7|13572.7|13578|13573.3|13574.8|13569.6|268
1602674400000|2020-10-14 11:20:00|13577.3|13571.3|13575.3|13569.3|13577.4|13572.9|13573.7|13569.2|216
1602674700000|2020-10-14 11:25:00|13573.9|13570.9|13576.2|13570.2|13576.9|13572.5|13573.8|13569.3|242
1602675000000|2020-10-14 11:30:00|13576.3|13570.3|13576.7|13570.7|13577.3|13572.8|13574.8|13570.1|218
1602675300000|2020-10-14 11:35:00|13576.8|13570.8|13575.6|13569.6|13576.8|13572.3|13573.5|13569|207
1602675600000|2020-10-14 11:40:00|13575.7|13569.7|13575.6|13572.6|13577.1|13572.8|13574|13569.6|187
1602675900000|2020-10-14 11:45:00|13575.5|13572.5|13576.8|13570.8|13578.8|13574.1|13574.6|13570.2|259
1602676200000|2020-10-14 11:50:00|13576.9|13570.9|13575.8|13572.8|13577.4|13572.8|13575|13570.3|185
1602676500000|2020-10-14 11:55:00|13575.6|13572.6|13574.9|13568.9|13576.9|13572.6|13574.5|13568.8|190
1602676800000|2020-10-14 12:00:00|13575|13569|13574.1|13571.1|13576.1|13571.7|13572.6|13568.1|230
1602677100000|2020-10-14 12:05:00|13574|13571|13572.9|13569.9|13575.7|13571.2|13572.8|13568.2|179
1602677400000|2020-10-14 12:10:00|13574.4|13568.4|13573.3|13570.3|13575.4|13571.1|13572.5|13568.2|188
1602677700000|2020-10-14 12:15:00|13573.2|13570.2|13571.4|13568.4|13574.9|13570.4|13570.6|13566.2|258
1602678000000|2020-10-14 12:20:00|13571.2|13568.2|13573|13567|13573.9|13569.3|13571|13566.6|210
1602678300000|2020-10-14 12:25:00|13572.9|13566.9|13570.5|13564.5|13573|13568.5|13569.4|13563.4|275
1602678600000|2020-10-14 12:30:00|13570.4|13564.4|13568.5|13562.5|13571.2|13565.2|13565.8|13561|316
1602678900000|2020-10-14 12:35:00|13568.6|13562.6|13565.9|13559.9|13568.8|13562.8|13562.6|13557.8|291
1602679200000|2020-10-14 12:40:00|13565.8|13559.8|13564.3|13558.3|13565.9|13560.4|13563.4|13558.1|293
1602679500000|2020-10-14 12:45:00|13564.2|13558.2|13561.5|13558.5|13564.5|13559.3|13561.1|13556.5|230
1602679800000|2020-10-14 12:50:00|13563.1|13557.1|13563.7|13557.7|13564.1|13559.5|13560.3|13555.9|195
1602680100000|2020-10-14 12:55:00|13563.6|13557.6|13565.1|13559.1|13565.2|13560|13561.8|13557|272
1602680400000|2020-10-14 13:00:00|13565.2|13559.2|13565.3|13559.3|13567|13562.4|13563|13557.8|260
1602680700000|2020-10-14 13:05:00|13563.8|13560.8|13566.3|13560.3|13567.2|13562.2|13562.8|13558.2|225
1602681000000|2020-10-14 13:10:00|13566.2|13560.2|13565.2|13559.2|13567.1|13561.1|13565.1|13559.1|215
1602681300000|2020-10-14 13:15:00|13565.1|13559.1|13563.8|13557.8|13565.1|13559.1|13560.8|13556.4|196
1602681600000|2020-10-14 13:20:00|13563.7|13557.7|13562.9|13556.9|13564.1|13559.3|13561|13556.3|161
1602681900000|2020-10-14 13:25:00|13561.4|13558.4|13563.3|13560.3|13565.4|13560.3|13561.3|13557.2|207
1602682200000|2020-10-14 13:30:00|13564.8|13558.8|13566.8|13560.8|13569.3|13564|13564.7|13558.7|338
1602682500000|2020-10-14 13:35:00|13566.9|13560.9|13566.5|13563.5|13568.2|13563.6|13565.3|13560.6|239
1602682800000|2020-10-14 13:40:00|13566.4|13563.4|13561.9|13558.9|13567.3|13563.5|13561.9|13557.4|245
1602683100000|2020-10-14 13:45:00|13562.1|13559.1|13561.9|13555.9|13564|13559.5|13559.8|13555.3|255
1602683400000|2020-10-14 13:50:00|13561.8|13555.8|13559.9|13556.9|13562.4|13558|13559.7|13555.2|233
1602683700000|2020-10-14 13:55:00|13561.4|13555.4|13561.6|13555.6|13562.8|13558.1|13559.7|13554.8|236
1602684000000|2020-10-14 14:00:00|13561.5|13555.5|13558.8|13555.8|13562.1|13557.7|13558.4|13554.1|270
1602684300000|2020-10-14 14:05:00|13558.9|13555.9|13558.6|13555.6|13560.8|13556.6|13557.9|13553.7|223
1602684600000|2020-10-14 14:10:00|13558.5|13555.5|13558.7|13555.7|13560.2|13555.7|13557.5|13553|208
1602684900000|2020-10-14 14:15:00|13558.8|13555.8|13562.4|13556.4|13562.4|13558|13557.5|13552.9|224
1602685200000|2020-10-14 14:20:00|13560.9|13557.9|13560.8|13557.8|13563.7|13559.3|13560.8|13556.4|193
1602685500000|2020-10-14 14:25:00|13560.7|13557.7|13566.7|13560.7|13567.6|13563.2|13560.2|13555.8|331
1602685800000|2020-10-14 14:30:00|13566.6|13560.6|13567.7|13561.7|13568.6|13564.3|13564.8|13560.1|301
1602686100000|2020-10-14 14:35:00|13567.8|13561.8|13559.6|13556.6|13568|13563.5|13559.5|13555|361
1602686400000|2020-10-14 14:40:00|13561.4|13555.4|13560.5|13554.5|13562.1|13557.6|13559|13554.3|338
1602686700000|2020-10-14 14:45:00|13560.4|13554.4|13560.2|13554.2|13561.8|13557.5|13558.6|13554.1|218
1602687000000|2020-10-14 14:50:00|13558.8|13555.8|13559.7|13553.7|13561.6|13557.1|13558.1|13553.6|239
1602687300000|2020-10-14 14:55:00|13559.9|13553.9|13561.1|13555.1|13562.1|13557.3|13558.5|13553.8|286
1602687600000|2020-10-14 15:00:00|13559.6|13556.6|13559.8|13553.8|13561.1|13556.7|13557.9|13553.5|292
1602687900000|2020-10-14 15:05:00|13558.1|13555.1|13558.4|13552.4|13560|13555.6|13556.8|13552.3|183
1602688200000|2020-10-14 15:10:00|13558.3|13552.3|13558.1|13555.1|13560.1|13555.8|13556.8|13552.1|209
1602688500000|2020-10-14 15:15:00|13558|13555|13559.4|13553.4|13559.9|13555.4|13557.4|13552.8|183
1602688800000|2020-10-14 15:20:00|13558|13555|13562.5|13556.5|13562.6|13558|13557.9|13553.7|200
1602689100000|2020-10-14 15:25:00|13562.6|13556.6|13563.8|13557.8|13563.9|13559.5|13560.2|13555.7|183
1602689400000|2020-10-14 15:30:00|13563.9|13557.9|13566.6|13560.6|13566.8|13562.3|13562.7|13557.7|197
1602689700000|2020-10-14 15:35:00|13566.7|13560.7|13565.3|13559.3|13566.8|13560.9|13562.3|13557.6|219
1602690000000|2020-10-14 15:40:00|13565.2|13559.2|13565.1|13559.1|13566.1|13561.4|13562.4|13557.6|255
1602690300000|2020-10-14 15:45:00|13565|13559|13566.5|13563.5|13568.6|13564.2|13563.7|13558.7|293
1602690600000|2020-10-14 15:50:00|13566.6|13563.6|13571.5|13565.5|13571.6|13565.8|13566.5|13562.4|276
1602690900000|2020-10-14 15:55:00|13571.4|13565.4|13572|13566|13572.7|13568|13569.8|13563.8|322
1602691200000|2020-10-14 16:00:00|13570.4|13567.4|13572.8|13566.8|13573.6|13567.6|13569.2|13564.5|362
1602691500000|2020-10-14 16:05:00|13572.9|13566.9|13571.2|13565.2|13572.9|13566.9|13569.6|13565|146
1602691800000|2020-10-14 16:10:00|13571.3|13565.3|13573.7|13567.7|13574.5|13569.9|13570.1|13565.2|193
1602692100000|2020-10-14 16:15:00|13573.8|13567.8|13578.4|13572.4|13578.5|13572.5|13572.3|13567.6|190
1602692400000|2020-10-14 16:20:00|13578.5|13572.5|13581.5|13575.5|13582.1|13577.4|13577.7|13572|313
1602692700000|2020-10-14 16:25:00|13581.6|13575.6|13577.2|13574.2|13581.7|13576.7|13576.9|13572.3|305
1602693000000|2020-10-14 16:30:00|13577.1|13574.1|13580.1|13574.1|13580.3|13575.5|13576.8|13571.3|299
1602693300000|2020-10-14 16:35:00|13580.2|13574.2|13579.8|13573.8|13580.2|13575.7|13577.7|13572.5|204
1602693600000|2020-10-14 16:40:00|13579.7|13573.7|13578.8|13572.8|13579.8|13573.8|13576.6|13571.8|124
1602693900000|2020-10-14 16:45:00|13578.7|13572.7|13579|13573|13579.1|13573.1|13578.4|13572.4|119
1602694200000|2020-10-14 16:50:00|13579.1|13573.1|13578.4|13572.4|13579.6|13574.9|13577.9|13572.3|130
1602694500000|2020-10-14 16:55:00|13578.5|13572.5|13576|13570|13578.5|13573.4|13575.8|13569.8|210
1602694800000|2020-10-14 17:00:00|13575.9|13569.9|13572.5|13566.5|13576.3|13570.8|13572.4|13566.4|296
1602695100000|2020-10-14 17:05:00|13572.6|13566.6|13573.5|13567.5|13574.2|13568.7|13571.4|13566.5|255
1602695400000|2020-10-14 17:10:00|13573.6|13567.6|13573.6|13567.6|13574.3|13569.5|13572.3|13567.3|219
1602695700000|2020-10-14 17:15:00|13573.5|13567.5|13573.3|13567.3|13574.2|13569.7|13570.3|13565.7|243
1602696000000|2020-10-14 17:20:00|13573.2|13567.2|13575.6|13569.6|13575.6|13571|13571.7|13567.1|222
1602696300000|2020-10-14 17:25:00|13575.7|13569.7|13575.6|13569.6|13575.8|13571.2|13573.4|13568.5|157
1602696600000|2020-10-14 17:30:00|13575.5|13569.5|13576.8|13570.8|13577.8|13573|13574.7|13568.7|209
1602696900000|2020-10-14 17:35:00|13576.7|13570.7|13576.2|13570.2|13577|13572.5|13574.9|13569|259
1602697200000|2020-10-14 17:40:00|13576.3|13570.3|13576.2|13570.2|13577|13572.5|13574.7|13569.9|180
1602697500000|2020-10-14 17:45:00|13576.3|13570.3|13575.4|13569.4|13576.9|13571.9|13574.7|13569|235
1602697800000|2020-10-14 17:50:00|13575.3|13569.3|13574.9|13568.9|13576.3|13570.3|13574.9|13568.9|168
1602698100000|2020-10-14 17:55:00|13575|13569|13575.4|13569.4|13575.7|13570.8|13573.5|13568.3|217
1602698400000|2020-10-14 18:00:00|13575.5|13569.5|13575.1|13569.1|13576.3|13570.3|13574.9|13568.9|215
1602698700000|2020-10-14 18:05:00|13575|13569|13571.6|13568.6|13575.1|13569.1|13571.2|13566.5|192
1602699000000|2020-10-14 18:10:00|13573.1|13567.1|13574|13568|13574.2|13569.2|13571.5|13567|179
1602699300000|2020-10-14 18:15:00|13574.1|13568.1|13575.1|13569.1|13575.1|13570.3|13571.7|13567.1|158
1602699600000|2020-10-14 18:20:00|13575|13569|13574.4|13568.4|13575.6|13570.2|13572.9|13567.9|171
1602699900000|2020-10-14 18:25:00|13574.3|13568.3|13575|13569|13576.4|13571.7|13574.2|13568.2|158
1602700200000|2020-10-14 18:30:00|13574.9|13568.9|13577.3|13571.3|13577.6|13571.9|13573.7|13568.7|163
1602700500000|2020-10-14 18:35:00|13577.4|13571.4|13578.5|13572.5|13579|13574.4|13575.8|13570.3|221
1602700800000|2020-10-14 18:40:00|13577.2|13574.2|13577.4|13571.4|13578.7|13574.4|13575.3|13570.7|241
1602701100000|2020-10-14 18:45:00|13577.2|13571.2|13576.5|13570.5|13577.7|13573.1|13575|13570.3|229
1602701400000|2020-10-14 18:50:00|13576.4|13570.4|13576.2|13570.2|13576.6|13571.8|13574.5|13569.9|144
1602701700000|2020-10-14 18:55:00|13576.1|13570.1|13574.6|13568.6|13576.2|13571.7|13574.1|13568.1|231
1602702000000|2020-10-14 19:00:00|13574.8|13568.8|13573|13567|13575|13570.2|13572.9|13566.9|230
1602702300000|2020-10-14 19:05:00|13572.9|13566.9|13573.2|13567.2|13574.3|13568.3|13572.7|13566.7|193
1602702600000|2020-10-14 19:10:00|13573.1|13567.1|13572.6|13566.6|13574|13568.8|13571.1|13566.2|315
1602702900000|2020-10-14 19:15:00|13572.5|13566.5|13572.7|13566.7|13573.1|13567.1|13572.3|13566.3|201
1602703200000|2020-10-14 19:20:00|13572.6|13566.6|13571.3|13565.3|13572.6|13566.6|13570.6|13564.6|186
1602703500000|2020-10-14 19:25:00|13571.4|13565.4|13572.2|13566.2|13572.6|13566.6|13571.3|13565.3|178
1602703800000|2020-10-14 19:30:00|13572.1|13566.1|13571.2|13565.2|13573.1|13567.1|13569.6|13564.8|180
1602704100000|2020-10-14 19:35:00|13571.1|13565.1|13572.1|13566.1|13572.6|13566.7|13569.6|13565.1|202
1602704400000|2020-10-14 19:40:00|13572.2|13566.2|13570.2|13564.2|13572.2|13566.2|13568.5|13564|156
1602704700000|2020-10-14 19:45:00|13570.1|13564.1|13570.8|13564.8|13571.8|13565.8|13570.1|13564.1|219
1602705000000|2020-10-14 19:50:00|13570.9|13564.9|13571.2|13565.2|13571.3|13565.3|13569.9|13563.9|217
1602705300000|2020-10-14 19:55:00|13571.1|13565.1|13572.6|13566.6|13573.1|13567.1|13570.7|13564.7|271
1602705600000|2020-10-14 20:00:00|13572.7|13566.7|13572.7|13566.7|13573|13567|13572.5|13566.5|68
1602705900000|2020-10-14 20:05:00|13571.1|13568.1|13572.9|13566.9|13573.2|13568.1|13571.1|13566.5|54
1602706200000|2020-10-14 20:10:00|13572.8|13566.8|13572.6|13566.6|13573.4|13567.4|13572.3|13566.3|72
1602706500000|2020-10-14 20:15:00|13572.5|13566.5|13572.3|13566.3|13572.9|13567.9|13570.8|13565.9|142
1602706800000|2020-10-14 20:20:00|13572.4|13566.4|13574.2|13568.2|13574.3|13569.6|13572.2|13566.4|126
1602707100000|2020-10-14 20:25:00|13574.1|13568.1|13573.9|13567.9|13574.2|13568.2|13573.6|13567.6|120
1602707400000|2020-10-14 20:30:00|13574|13568|13574.3|13568.3|13574.5|13568.5|13573.8|13567.8|96
1602707700000|2020-10-14 20:35:00|13574.2|13568.2|13575.7|13569.7|13575.9|13569.9|13574|13568|107
1602708000000|2020-10-14 20:40:00|13575.6|13569.6|13575|13569|13576|13570|13575|13569|85
1602708300000|2020-10-14 20:45:00|13574.7|13568.7|13575.9|13569.9|13576.3|13570.3|13574.7|13568.7|168
1602708600000|2020-10-14 20:50:00|13575.8|13569.8|13575.3|13569.3|13576|13570|13574.9|13568.9|145
1602708900000|2020-10-14 20:55:00|13575.4|13569.4|13575.9|13569.9|13577.3|13571.3|13575|13569|215
1602709200000|2020-10-14 21:00:00|13576.3|13570.3|13576|13568.9|13577.2|13570.6|13575.2|13568.8|32
1602709500000|2020-10-14 21:05:00|13575.6|13569.6|13575.3|13569.3|13577.2|13569.9|13574.9|13567.9|95
1602709800000|2020-10-14 21:10:00|13576.1|13568.2|13575.4|13569.1|13576.3|13570.2|13574.9|13567.8|124
1602710100000|2020-10-14 21:15:00|13575.9|13568.6|13574.9|13568.9|13576.6|13569.8|13574.6|13567.4|170
1602710400000|2020-10-14 21:20:00|13576|13567.9|13575.1|13569.1|13576.2|13570.2|13574.5|13567.8|95
1602710700000|2020-10-14 21:25:00|13575|13569|13575.1|13569.1|13576|13570|13574.5|13568.1|85
1602711000000|2020-10-14 21:30:00|13575.4|13569.4|13574.9|13568.9|13576|13570|13574.9|13567.8|84
1602711300000|2020-10-14 21:35:00|13575.5|13569.5|13575|13569|13575.9|13569.9|13574.9|13567.9|66
1602711600000|2020-10-14 21:40:00|13574.9|13568.9|13576.1|13567.8|13576.7|13570.1|13574.8|13567|100
1602711900000|2020-10-14 21:45:00|13576.2|13568.2|13575.1|13569.1|13577.7|13570.2|13574.5|13565.9|164
1602712200000|2020-10-14 21:50:00|13575|13569|13575.8|13568.7|13577.4|13570|13574.6|13566.9|142
1602712500000|2020-10-14 21:55:00|13576.1|13568.3|13576|13568.8|13577.8|13569.9|13574.8|13565.8|160
1602712800000|2020-10-14 22:00:00|13575.8|13568.5|13574.9|13568.9|13577|13569.8|13574.7|13568|180
1602713100000|2020-10-14 22:05:00|13575.2|13569.2|13575.6|13569.6|13576|13570|13575|13568.9|118
1602713400000|2020-10-14 22:10:00|13575.9|13569.9|13575.8|13569.8|13576.1|13570.1|13575.2|13569.2|61
1602713700000|2020-10-14 22:15:00|13575.6|13569.6|13575.9|13569.9|13576.1|13570.1|13575.1|13569.1|102
1602714000000|2020-10-14 22:20:00|13575.7|13569.7|13576.7|13570.7|13576.9|13570.9|13574.9|13568.9|146
1602714300000|2020-10-14 22:25:00|13576.9|13570.9|13576.9|13570.9|13577.1|13571.1|13576.3|13570.3|84
1602714600000|2020-10-14 22:30:00|13577|13571|13578.8|13572.8|13579.6|13573.6|13575.7|13569.7|148
1602714900000|2020-10-14 22:35:00|13578.7|13572.7|13581.7|13575.7|13582.7|13576.7|13577.8|13571.8|187
1602715200000|2020-10-14 22:40:00|13581.8|13575.8|13584.9|13578.9|13586.3|13580.3|13581.5|13575.5|259
1602715500000|2020-10-14 22:45:00|13585.1|13579.1|13584.3|13578.3|13585.4|13579.4|13582.5|13576.5|186
1602715800000|2020-10-14 22:50:00|13584.2|13578.2|13583.5|13577.5|13585.9|13579.9|13583.4|13577.4|145
1602716100000|2020-10-14 22:55:00|13583.7|13577.7|13584|13578|13584.8|13578.8|13583.5|13577.5|125
1602716400000|2020-10-14 23:00:00|13584.1|13578.1|13583.2|13577.2|13584.1|13578.1|13581.7|13575.7|286
1602716700000|2020-10-14 23:05:00|13583.1|13577.1|13582.9|13576.9|13584.1|13578.1|13580.9|13576.2|262
1602717000000|2020-10-14 23:10:00|13583|13577|13582.5|13576.5|13584.1|13578.1|13582.3|13576.3|206
1602717300000|2020-10-14 23:15:00|13582.6|13576.6|13583.9|13577.9|13584.3|13578.3|13582.5|13576.5|208
1602717600000|2020-10-14 23:20:00|13583.8|13577.8|13582.7|13576.7|13584.2|13579.5|13580.9|13576.2|160
1602717900000|2020-10-14 23:25:00|13582.8|13576.8|13582.2|13576.2|13583.3|13577.3|13582|13576|164
1602718200000|2020-10-14 23:30:00|13582.1|13576.1|13581.8|13575.8|13582.6|13576.6|13581.7|13575.7|153
1602718500000|2020-10-14 23:35:00|13581.6|13575.6|13582.6|13576.6|13582.9|13576.9|13580.6|13574.6|183
1602718800000|2020-10-14 23:40:00|13582.5|13576.5|13581.2|13575.2|13583.2|13577.2|13580.5|13574.5|110
1602719100000|2020-10-14 23:45:00|13581.4|13575.4|13582.2|13576.2|13583.3|13577.3|13581.3|13575.3|238
1602719400000|2020-10-14 23:50:00|13582.3|13576.3|13582.2|13576.2|13582.5|13576.5|13581.4|13575.4|189
1602719700000|2020-10-14 23:55:00|13582.1|13576.1|13581|13575|13582.1|13576.1|13580.8|13574.8|164
1602720000000|2020-10-15 00:00:00|13581.1|13575.1|13579.2|13573.2|13581.2|13575.8|13577.5|13572.6|230
1602720300000|2020-10-15 00:05:00|13579.3|13573.3|13576.8|13570.8|13579.7|13575.1|13576|13570.3|219
1602720600000|2020-10-15 00:10:00|13576.9|13570.9|13577.9|13571.9|13579.4|13574.4|13575.1|13570.5|198
1602720900000|2020-10-15 00:15:00|13578|13572|13578.6|13572.6|13580.1|13575.6|13576.3|13571.4|227
1602721200000|2020-10-15 00:20:00|13578.5|13572.5|13579.8|13573.8|13580.7|13576.2|13575.4|13570.6|267
1602721500000|2020-10-15 00:25:00|13579.6|13573.6|13579.3|13573.3|13579.6|13575.2|13576.9|13572.4|119
1602721800000|2020-10-15 00:30:00|13579.5|13573.5|13578.8|13575.8|13580.6|13575.9|13574.9|13568.9|245
1602722100000|2020-10-15 00:35:00|13580.4|13574.4|13579.3|13573.3|13580.5|13575.7|13577.8|13572.8|221
1602722400000|2020-10-15 00:40:00|13579.2|13573.2|13579.5|13573.5|13579.6|13575.1|13577.2|13572.5|186
1602722700000|2020-10-15 00:45:00|13578|13575|13581.4|13575.4|13583.4|13578.8|13577.8|13573.1|277
1602723000000|2020-10-15 00:50:00|13581.5|13575.5|13580.9|13574.9|13581.7|13576.8|13577.9|13573.3|261
1602723300000|2020-10-15 00:55:00|13581|13575|13577.7|13574.7|13581.9|13577.4|13577.1|13572.7|344
1602723600000|2020-10-15 01:00:00|13577.6|13574.6|13579.7|13576.7|13582.7|13578.2|13576.8|13572.2|360
1602723900000|2020-10-15 01:05:00|13579.6|13576.6|13576.6|13573.6|13582.2|13577.8|13576.4|13572|272
1602724200000|2020-10-15 01:10:00|13576.5|13573.5|13575.6|13569.6|13578.3|13573.8|13573.7|13569.2|317
1602724500000|2020-10-15 01:15:00|13575.7|13569.7|13573.3|13567.3|13576.5|13571.6|13571.9|13567|295
1602724800000|2020-10-15 01:20:00|13573.4|13567.4|13578.5|13572.5|13579.8|13575.2|13571.3|13567.4|411
1602725100000|2020-10-15 01:25:00|13576.9|13573.9|13577.5|13571.5|13579.8|13575.2|13576.3|13571.5|195
1602725400000|2020-10-15 01:30:00|13577.6|13571.6|13578.4|13572.4|13581.4|13576.9|13575.9|13571.3|333
1602725700000|2020-10-15 01:35:00|13576.9|13573.9|13579.9|13573.9|13580.1|13576.3|13575.9|13571.5|250
1602726000000|2020-10-15 01:40:00|13579.8|13573.8|13577.7|13574.7|13579.8|13575.3|13576.1|13571.6|302
1602726300000|2020-10-15 01:45:00|13577.8|13574.8|13579.1|13576.1|13581|13576.8|13576.8|13572.7|370
1602726600000|2020-10-15 01:50:00|13579.2|13576.2|13578.8|13575.8|13580.6|13576.3|13575.8|13571.3|287
1602726900000|2020-10-15 01:55:00|13578.7|13575.7|13574.1|13571.1|13579.9|13575.8|13574.1|13569.6|348
1602727200000|2020-10-15 02:00:00|13574.2|13571.2|13574.8|13571.8|13576.6|13572.2|13573.5|13569|237
1602727500000|2020-10-15 02:05:00|13574.7|13571.7|13574.6|13571.6|13576.8|13572.4|13573.5|13569|255
1602727800000|2020-10-15 02:10:00|13574.5|13571.5|13573.8|13570.8|13577.1|13572.5|13573|13568.5|238
1602728100000|2020-10-15 02:15:00|13573.7|13570.7|13574.3|13571.3|13576.9|13572.5|13573.6|13569.2|190
1602728400000|2020-10-15 02:20:00|13574.2|13571.2|13574|13571|13576.8|13572.4|13573.4|13568.8|234
1602728700000|2020-10-15 02:25:00|13574.3|13571.3|13574.5|13571.5|13576.2|13571.7|13573.9|13569.4|153
1602729000000|2020-10-15 02:30:00|13574.6|13571.6|13573.7|13570.7|13575.9|13571.8|13573.1|13568.6|158
1602729300000|2020-10-15 02:35:00|13573.8|13570.8|13574.8|13571.8|13576.4|13571.8|13572.7|13568.2|203
1602729600000|2020-10-15 02:40:00|13574.7|13571.7|13574.5|13571.5|13576.9|13572.2|13574.1|13569.8|180
1602729900000|2020-10-15 02:45:00|13574.4|13571.4|13578.2|13575.2|13580|13575.6|13574.1|13570|246
1602730200000|2020-10-15 02:50:00|13578.3|13575.3|13582.4|13576.4|13583.6|13579.2|13577.5|13572.9|404
1602730500000|2020-10-15 02:55:00|13581.7|13575.7|13582.7|13576.7|13582.7|13578|13579|13573.8|243
1602730800000|2020-10-15 03:00:00|13582.6|13576.6|13580.5|13574.5|13582.8|13578.3|13578.4|13573.7|224
1602731100000|2020-10-15 03:05:00|13580.4|13574.4|13578.8|13575.8|13582|13577.6|13578.4|13574|135
1602731400000|2020-10-15 03:10:00|13578.7|13575.7|13581.5|13575.5|13582.1|13577.6|13578.7|13574.3|251
1602731700000|2020-10-15 03:15:00|13579.9|13576.9|13579.4|13576.4|13581.5|13577.2|13577.9|13573.6|208
1602732000000|2020-10-15 03:20:00|13579.5|13576.5|13578.5|13575.5|13580.7|13576.5|13577.7|13573.2|231
1602732300000|2020-10-15 03:25:00|13580.1|13574.1|13577.9|13574.9|13581|13576.7|13577.6|13573.1|160
1602732600000|2020-10-15 03:30:00|13577.8|13574.8|13578|13575|13580.7|13575.9|13577.7|13573.5|185
1602732900000|2020-10-15 03:35:00|13577.9|13574.9|13577.7|13574.7|13580.1|13575.6|13577|13572.6|159
1602733200000|2020-10-15 03:40:00|13577.8|13574.8|13580|13574|13581.1|13576.5|13577.4|13573|246
1602733500000|2020-10-15 03:45:00|13580.1|13574.1|13580.1|13574.1|13581|13576|13577.8|13573.2|203
1602733800000|2020-10-15 03:50:00|13580|13574|13579|13573|13580|13575.6|13577.6|13573|123
1602734100000|2020-10-15 03:55:00|13578.9|13572.9|13579|13573|13579.8|13575.2|13577.3|13572.9|160
1602734400000|2020-10-15 04:00:00|13578.9|13572.9|13579.7|13573.7|13580.2|13575.3|13577.4|13572.9|209
1602734700000|2020-10-15 04:05:00|13579.6|13573.6|13577.6|13574.6|13580.4|13575.8|13577.6|13572.9|235
1602735000000|2020-10-15 04:10:00|13577.7|13574.7|13580.4|13574.4|13580.8|13575.9|13577.3|13572.5|267
1602735300000|2020-10-15 04:15:00|13580.3|13574.3|13580.1|13574.1|13580.4|13575.9|13577.7|13573.1|135
1602735600000|2020-10-15 04:20:00|13580|13574|13580.3|13574.3|13580.5|13575.5|13577.6|13573|140
1602735900000|2020-10-15 04:25:00|13580.4|13574.4|13577.9|13574.9|13580.4|13575.1|13577.9|13573.1|89
1602736200000|2020-10-15 04:30:00|13578|13575|13577.8|13574.8|13579.6|13575|13577.5|13572.8|132
1602736500000|2020-10-15 04:35:00|13577.9|13574.9|13577.9|13571.9|13579.3|13574.9|13575.9|13571|174
1602736800000|2020-10-15 04:40:00|13578|13572|13573.9|13570.9|13578|13572|13573.8|13569.2|204
1602737100000|2020-10-15 04:45:00|13574|13571|13575.1|13569.1|13575.9|13571.7|13573.6|13569|212
1602737400000|2020-10-15 04:50:00|13573.7|13570.7|13573.6|13570.6|13575.4|13571.1|13572.7|13568.3|163
1602737700000|2020-10-15 04:55:00|13575.1|13569.1|13572.7|13569.7|13575.1|13570.8|13572.5|13568.7|189
1602738000000|2020-10-15 05:00:00|13572.6|13569.6|13572|13569|13574.3|13570.2|13571.4|13567.2|196
1602738300000|2020-10-15 05:05:00|13571.9|13568.9|13572.5|13569.5|13573.2|13569.6|13571.5|13567.2|169
1602738600000|2020-10-15 05:10:00|13572.7|13569.7|13572.6|13569.6|13575|13570.8|13572.2|13567.9|140
1602738900000|2020-10-15 05:15:00|13572.5|13569.5|13571.9|13568.9|13573.3|13570.3|13571.7|13568.7|99
1602739200000|2020-10-15 05:20:00|13572|13569|13572.1|13569.1|13572.5|13569.5|13571.6|13568.6|115
1602739500000|2020-10-15 05:25:00|13572.2|13569.2|13572.4|13569.4|13574.2|13570|13571.4|13567.7|199
1602739800000|2020-10-15 05:30:00|13572.3|13569.3|13573|13570|13574.4|13570.4|13572.1|13568.4|148
1602740100000|2020-10-15 05:35:00|13573.1|13570.1|13571.1|13568.1|13574|13570.1|13571.1|13567.5|150
1602740400000|2020-10-15 05:40:00|13571.2|13568.2|13571.8|13568.8|13573.3|13569.1|13571|13567.3|143
1602740700000|2020-10-15 05:45:00|13571.7|13568.7|13572|13569|13573.6|13569.4|13570.8|13566.7|177
1602741000000|2020-10-15 05:50:00|13571.9|13568.9|13572.7|13569.7|13573.6|13569.9|13571.8|13567.5|104
1602741300000|2020-10-15 05:55:00|13572.6|13569.6|13573.6|13570.6|13575|13571.3|13572.2|13568.2|234
1602741600000|2020-10-15 06:00:00|13573.5|13570.5|13575.2|13572.2|13578.5|13574.1|13573.5|13570.2|245
1602741900000|2020-10-15 06:05:00|13575.3|13572.3|13580|13574|13580|13575.1|13575.2|13570.7|253
1602742200000|2020-10-15 06:10:00|13580.1|13574.1|13577.7|13574.7|13580.2|13575.7|13577|13572.6|245
1602742500000|2020-10-15 06:15:00|13577.8|13574.8|13580.3|13577.3|13582.6|13578.2|13577.1|13573.4|288
1602742800000|2020-10-15 06:20:00|13580.2|13577.2|13577.5|13574.5|13581.8|13577.3|13577.1|13572.4|242
1602743100000|2020-10-15 06:25:00|13577.6|13574.6|13577.8|13574.8|13580.7|13575.9|13577.3|13572.8|229
1602743400000|2020-10-15 06:30:00|13578.1|13575.1|13579.9|13576.9|13581.4|13576.9|13577.5|13573.1|268
1602743700000|2020-10-15 06:35:00|13579.7|13576.7|13582.1|13579.1|13583.3|13579.1|13579.6|13575.1|251
1602744000000|2020-10-15 06:40:00|13583.6|13577.6|13583.8|13577.8|13585.2|13580.5|13581.8|13577.2|316
1602744300000|2020-10-15 06:45:00|13583.9|13577.9|13584.6|13581.6|13587.5|13582.9|13583.5|13577.9|323
1602744600000|2020-10-15 06:50:00|13584.7|13581.7|13581.2|13578.2|13586.6|13581.9|13581.2|13577.2|299
1602744900000|2020-10-15 06:55:00|13581.3|13578.3|13579.8|13576.8|13583.7|13579.2|13577.2|13572.9|363
1602745200000|2020-10-15 07:00:00|13579.9|13576.9|13581.1|13578.1|13585.4|13580.9|13579.6|13575.1|389
1602745500000|2020-10-15 07:05:00|13581|13578|13579|13576|13584|13579.6|13578.8|13574.2|302
1602745800000|2020-10-15 07:10:00|13578.9|13575.9|13577.3|13574.3|13581.9|13577.5|13577|13572.6|259
1602746100000|2020-10-15 07:15:00|13577.4|13574.4|13579.5|13576.5|13581.3|13576.9|13577.3|13572.9|257
1602746400000|2020-10-15 07:20:00|13579.4|13576.4|13581.4|13578.4|13583.2|13578.8|13578.9|13574.5|239
1602746700000|2020-10-15 07:25:00|13583|13577|13582.1|13576.1|13583|13578.6|13578.7|13573.6|235
1602747000000|2020-10-15 07:30:00|13582|13576|13581|13578|13583.7|13579.2|13580.4|13575.9|265
1602747300000|2020-10-15 07:35:00|13580.9|13577.9|13578.4|13575.4|13582.7|13578.1|13578|13573.6|291
1602747600000|2020-10-15 07:40:00|13578.5|13575.5|13576.2|13573.2|13579.5|13575.6|13575.8|13571.4|276
1602747900000|2020-10-15 07:45:00|13576.3|13573.3|13576.1|13573.1|13578.6|13574|13574.4|13570.2|297
1602748200000|2020-10-15 07:50:00|13576|13573|13579.3|13576.3|13580.7|13576.3|13576|13571.6|147
1602748500000|2020-10-15 07:55:00|13579.2|13576.2|13576.9|13573.9|13580.6|13576.2|13576.8|13572.2|216
1602748800000|2020-10-15 08:00:00|13577|13574|13578|13575|13580.5|13576.3|13577|13572.5|257
1602749100000|2020-10-15 08:05:00|13578.1|13575.1|13582.5|13579.5|13584.9|13580.8|13578.1|13575|234
1602749400000|2020-10-15 08:10:00|13582.6|13579.6|13582.2|13579.2|13584.4|13579.8|13581.2|13576.8|263
1602749700000|2020-10-15 08:15:00|13582.3|13579.3|13585.6|13582.6|13587.3|13582.8|13582.1|13578|281
1602750000000|2020-10-15 08:20:00|13585.7|13582.7|13590.6|13587.6|13592.6|13587.7|13585.3|13580.6|346
1602750300000|2020-10-15 08:25:00|13592|13586|13599.3|13593.3|13599.7|13593.7|13591.1|13585.9|348
1602750600000|2020-10-15 08:30:00|13599.4|13593.4|13602.9|13596.9|13603.9|13599.3|13599.1|13593.3|283
1602750900000|2020-10-15 08:35:00|13602.8|13596.8|13602.1|13596.1|13604.6|13599.9|13600.2|13595.7|317
1602751200000|2020-10-15 08:40:00|13601.9|13595.9|13601.3|13598.3|13603.8|13599.3|13598.8|13594.3|360
1602751500000|2020-10-15 08:45:00|13601.5|13598.5|13607.5|13601.5|13607.7|13603.1|13600.3|13595.9|324
1602751800000|2020-10-15 08:50:00|13607.6|13601.6|13609.3|13603.3|13610.1|13605.5|13605.7|13601.1|285
1602752100000|2020-10-15 08:55:00|13609.4|13603.4|13609.1|13603.1|13609.6|13604.6|13606.1|13601.4|309
1602752400000|2020-10-15 09:00:00|13607.7|13604.7|13607.4|13604.4|13612|13606.9|13606.8|13602.4|319
1602752700000|2020-10-15 09:05:00|13607.5|13604.5|13610.4|13607.4|13612.7|13608.2|13607.1|13603.5|376
1602753000000|2020-10-15 09:10:00|13611.9|13605.9|13607.5|13604.5|13612.6|13608.2|13607.5|13603.2|265
1602753300000|2020-10-15 09:15:00|13607.6|13604.6|13605.6|13602.6|13610.2|13605.5|13604.9|13600.1|231
1602753600000|2020-10-15 09:20:00|13605.7|13602.7|13608.1|13605.1|13610.8|13606|13604.8|13600.2|354
1602753900000|2020-10-15 09:25:00|13608|13605|13607.7|13604.7|13611.6|13607|13607.3|13602.7|345
1602754200000|2020-10-15 09:30:00|13607.8|13604.8|13611|13608|13613.4|13608.8|13607.4|13603|288
1602754500000|2020-10-15 09:35:00|13611.1|13608.1|13611.9|13605.9|13612.7|13608.4|13610.2|13605.5|172
1602754800000|2020-10-15 09:40:00|13611.8|13605.8|13610.7|13604.7|13613.4|13608.8|13608.2|13603.6|261
1602755100000|2020-10-15 09:45:00|13610.6|13604.6|13609.2|13606.2|13613.4|13608.9|13609|13604.4|316
1602755400000|2020-10-15 09:50:00|13609.3|13606.3|13608.1|13605.1|13611.2|13606.5|13607.9|13603.7|244
1602755700000|2020-10-15 09:55:00|13608|13605|13604.5|13601.5|13609.6|13605.1|13604|13599.3|360
1602756000000|2020-10-15 10:00:00|13604.4|13601.4|13605.6|13602.6|13607.5|13602.9|13604.2|13599.6|322
1602756300000|2020-10-15 10:05:00|13605.7|13602.7|13610.7|13604.7|13610.7|13605.9|13605.5|13601.1|231
1602756600000|2020-10-15 10:10:00|13610.6|13604.6|13608.8|13602.8|13610.6|13606.1|13606.2|13601.6|267
1602756900000|2020-10-15 10:15:00|13608.7|13602.7|13610|13604|13612.6|13607.5|13607.9|13602.7|347
1602757200000|2020-10-15 10:20:00|13609.9|13603.9|13611.6|13605.6|13612.2|13607.7|13608.7|13603.6|326
1602757500000|2020-10-15 10:25:00|13611.5|13605.5|13605.9|13599.9|13611.5|13607|13604.1|13599.6|357
1602757800000|2020-10-15 10:30:00|13605.8|13599.8|13604.3|13601.3|13607.8|13603.1|13604|13599.4|262
1602758100000|2020-10-15 10:35:00|13604.2|13601.2|13605.8|13602.8|13606.7|13602.9|13604.2|13599.6|210
1602758400000|2020-10-15 10:40:00|13605.7|13602.7|13604.9|13598.9|13607.6|13603.2|13603.7|13598.4|303
1602758700000|2020-10-15 10:45:00|13604.7|13598.7|13605.9|13599.9|13606.1|13601.8|13603|13598.3|245
1602759000000|2020-10-15 10:50:00|13604.3|13601.3|13606|13603|13608.1|13603.8|13604.2|13599.8|375
1602759300000|2020-10-15 10:55:00|13606.1|13603.1|13607.6|13601.6|13607.9|13603.2|13604.7|13600|311
1602759600000|2020-10-15 11:00:00|13606|13603|13604.4|13601.4|13607.5|13603|13604.1|13599.6|215
1602759900000|2020-10-15 11:05:00|13604.6|13601.6|13608.4|13605.4|13609.7|13605.4|13604.3|13599.9|302
1602760200000|2020-10-15 11:10:00|13608.2|13605.2|13611.5|13605.5|13611.6|13607.1|13607.2|13602.6|227
1602760500000|2020-10-15 11:15:00|13611.6|13605.6|13612.1|13606.1|13612.6|13608.1|13609.7|13604.9|263
1602760800000|2020-10-15 11:20:00|13612.2|13606.2|13611|13608|13612.7|13608.3|13608.7|13604.1|290
1602761100000|2020-10-15 11:25:00|13610.9|13607.9|13611.7|13605.7|13613.8|13609.3|13610.1|13605.4|183
1602761400000|2020-10-15 11:30:00|13611.6|13605.6|13611.9|13605.9|13612.3|13607.6|13609.1|13604.3|270
1602761700000|2020-10-15 11:35:00|13611.8|13605.8|13611.8|13605.8|13612.1|13607.4|13609.2|13604.4|231
1602762000000|2020-10-15 11:40:00|13611.9|13605.9|13612.7|13606.7|13614.6|13608.6|13610.1|13604.9|317
1602762300000|2020-10-15 11:45:00|13612.8|13606.8|13614.6|13608.6|13614.7|13608.7|13610.7|13605.6|277
1602762600000|2020-10-15 11:50:00|13614.5|13608.5|13617.6|13611.6|13618.5|13613.3|13613.8|13607.8|359
1602762900000|2020-10-15 11:55:00|13617.8|13611.8|13617.8|13611.8|13618.5|13613.7|13615.7|13611|258
1602763200000|2020-10-15 12:00:00|13617.9|13611.9|13617.3|13614.3|13619|13614.5|13616.2|13611.6|217
1602763500000|2020-10-15 12:05:00|13618.7|13612.7|13621.1|13618.1|13622.8|13618.2|13617.3|13612.6|229
1602763800000|2020-10-15 12:10:00|13621.2|13618.2|13623.2|13620.2|13626.8|13622.4|13621|13617.5|235
1602764100000|2020-10-15 12:15:00|13624.7|13618.7|13619.7|13616.7|13626.6|13622.3|13619|13614.5|271
1602764400000|2020-10-15 12:20:00|13621.5|13615.5|13619.9|13613.9|13622.6|13618.2|13618.5|13613.9|291
1602764700000|2020-10-15 12:25:00|13620|13614|13617.6|13611.6|13620|13615.6|13615.7|13611|195
1602765000000|2020-10-15 12:30:00|13617.7|13611.7|13618.2|13615.2|13620.4|13615.7|13616.1|13610.1|306
1602765300000|2020-10-15 12:35:00|13618.4|13615.4|13613.6|13607.6|13621.3|13616.8|13612.9|13607.6|479
1602765600000|2020-10-15 12:40:00|13613.7|13607.7|13615.5|13612.5|13618.5|13613.9|13612.2|13607.4|319
1602765900000|2020-10-15 12:45:00|13615.6|13612.6|13616.9|13613.9|13618.6|13614.1|13614.8|13610.3|240
1602766200000|2020-10-15 12:50:00|13617|13614|13619.1|13616.1|13621.2|13616.6|13615.5|13610.9|289
1602766500000|2020-10-15 12:55:00|13620.6|13614.6|13620|13614|13621.7|13616.7|13618|13613.3|334
1602766800000|2020-10-15 13:00:00|13620.1|13614.1|13620.5|13614.5|13622.2|13617.7|13617.6|13612.1|374
1602767100000|2020-10-15 13:05:00|13620.4|13614.4|13621.3|13618.3|13623.6|13618.9|13617.4|13612.9|386
1602767400000|2020-10-15 13:10:00|13621.2|13618.2|13623|13620|13626.6|13622.3|13620.8|13616.3|363
1602767700000|2020-10-15 13:15:00|13623.1|13620.1|13623.3|13617.3|13626.3|13621.8|13621.1|13616.9|271
1602768000000|2020-10-15 13:20:00|13623.2|13617.2|13621|13615|13623.9|13619.2|13619.5|13615|251
1602768300000|2020-10-15 13:25:00|13621.1|13615.1|13621.5|13615.5|13621.9|13617.6|13618.9|13614.3|246
1602768600000|2020-10-15 13:30:00|13621.4|13615.4|13615.5|13612.5|13622.8|13617.7|13614.4|13610.2|475
1602768900000|2020-10-15 13:35:00|13615.4|13612.4|13614.2|13611.2|13619|13614.4|13613.8|13609.5|327
1602769200000|2020-10-15 13:40:00|13614.3|13611.3|13611.2|13608.2|13618.2|13613.7|13610.8|13606.5|458
1602769500000|2020-10-15 13:45:00|13611.1|13608.1|13611|13608|13613.3|13608.8|13609.1|13604.7|321
1602769800000|2020-10-15 13:50:00|13611.3|13608.3|13608.1|13602.1|13613.5|13609|13606.3|13600.9|367
1602770100000|2020-10-15 13:55:00|13608.2|13602.2|13610.7|13604.7|13612.4|13606.9|13606.8|13600.8|321
1602770400000|2020-10-15 14:00:00|13610.8|13604.8|13610.2|13607.2|13613.5|13609|13609.8|13604.5|364
1602770700000|2020-10-15 14:05:00|13611.7|13605.7|13614.1|13608.1|13614.5|13609.1|13609.3|13604.8|386
1602771000000|2020-10-15 14:10:00|13614.2|13608.2|13612.6|13609.6|13614.5|13610.2|13609.7|13604.5|339
1602771300000|2020-10-15 14:15:00|13614|13608|13613.6|13607.6|13616.3|13611.7|13608.2|13603.7|415
1602771600000|2020-10-15 14:20:00|13613.7|13607.7|13614.2|13608.2|13615.6|13610.9|13610.2|13605.7|365
1602771900000|2020-10-15 14:25:00|13614.3|13608.3|13616.3|13613.3|13618.7|13614.2|13612|13607.6|378
1602772200000|2020-10-15 14:30:00|13616.4|13613.4|13620.3|13614.3|13621.6|13616.7|13616.3|13611.1|336
1602772500000|2020-10-15 14:35:00|13620.4|13614.4|13622.3|13616.3|13622.6|13617.9|13618.6|13614|277
1602772800000|2020-10-15 14:40:00|13622.1|13616.1|13623.2|13617.2|13625|13620.6|13620.1|13615.6|320
1602773100000|2020-10-15 14:45:00|13623.3|13617.3|13623.6|13617.6|13626.1|13621.4|13622.2|13617.1|351
1602773400000|2020-10-15 14:50:00|13623.8|13617.8|13619.2|13613.2|13623.8|13617.8|13619.1|13613.1|270
1602773700000|2020-10-15 14:55:00|13619.3|13613.3|13616.4|13610.4|13621.4|13616.1|13616.1|13610.4|329
1602774000000|2020-10-15 15:00:00|13616.6|13610.6|13614.9|13608.9|13617.2|13612.6|13612.2|13607.4|341
1602774300000|2020-10-15 15:05:00|13614.7|13608.7|13616|13610|13616.6|13612.1|13613.7|13607.8|296
1602774600000|2020-10-15 15:10:00|13616.1|13610.1|13610.6|13607.6|13616.6|13610.9|13608.8|13604.4|259
1602774900000|2020-10-15 15:15:00|13610.5|13607.5|13609.3|13603.3|13611.6|13607.6|13607.4|13602.9|264
1602775200000|2020-10-15 15:20:00|13609.2|13603.2|13608.9|13602.9|13610.1|13605.5|13607|13602.5|235
1602775500000|2020-10-15 15:25:00|13609|13603|13609.9|13603.9|13610|13605.6|13606.9|13602.4|229
1602775800000|2020-10-15 15:30:00|13609.8|13603.8|13610.4|13604.4|13610.8|13606.3|13607.7|13603.1|330
1602776100000|2020-10-15 15:35:00|13610.5|13604.5|13611.3|13608.3|13613.6|13609|13608.2|13603.6|386
1602776400000|2020-10-15 15:40:00|13611.2|13608.2|13615.1|13609.1|13616|13611.3|13610.9|13606.5|274
1602776700000|2020-10-15 15:45:00|13615|13609|13613|13610|13615.1|13610.2|13612.1|13606.1|298
1602777000000|2020-10-15 15:50:00|13612.9|13609.9|13613.7|13607.7|13614.4|13609.9|13610.9|13606.1|254
1602777300000|2020-10-15 15:55:00|13613.8|13607.8|13616.3|13610.3|13616.3|13611.7|13611.5|13606.7|224
1602777600000|2020-10-15 16:00:00|13614.9|13611.9|13614|13608|13616.6|13612.1|13612.9|13607.9|259
1602777900000|2020-10-15 16:05:00|13614.1|13608.1|13614.9|13608.9|13615.6|13610.7|13613.5|13607.6|259
1602778200000|2020-10-15 16:10:00|13615.1|13609.1|13615.4|13609.4|13615.6|13610.8|13613.3|13607.8|365
1602778500000|2020-10-15 16:15:00|13615.3|13609.3|13613.9|13607.9|13615.3|13610.4|13612.3|13607.7|334
1602778800000|2020-10-15 16:20:00|13613.8|13607.8|13613.7|13607.7|13614.2|13609.4|13611.9|13607.4|268
1602779100000|2020-10-15 16:25:00|13613.8|13607.8|13613.4|13607.4|13613.9|13609|13610|13605.5|376
1602779400000|2020-10-15 16:30:00|13613.3|13607.3|13616.5|13610.5|13616.7|13610.7|13611.2|13606|322
1602779700000|2020-10-15 16:35:00|13616.4|13610.4|13613.8|13607.8|13616.6|13611.2|13612|13607.6|235
1602780000000|2020-10-15 16:40:00|13613.7|13607.7|13613|13607|13613.7|13609.3|13610.9|13605.8|201
1602780300000|2020-10-15 16:45:00|13612.9|13606.9|13612|13606|13614.1|13609.5|13610.7|13606|387
1602780600000|2020-10-15 16:50:00|13612.1|13606.1|13611.6|13605.6|13613.1|13608.1|13609.9|13605.3|302
1602780900000|2020-10-15 16:55:00|13611.7|13605.7|13610.5|13604.5|13612|13607.1|13608.1|13603.3|287
1602781200000|2020-10-15 17:00:00|13610.4|13604.4|13609.3|13603.3|13610.6|13606.1|13607.4|13602.8|382
1602781500000|2020-10-15 17:05:00|13609.6|13603.6|13609.7|13603.7|13609.8|13605.2|13607|13602.6|384
1602781800000|2020-10-15 17:10:00|13609.5|13603.5|13608.3|13602.3|13609.8|13604.4|13606.8|13602.2|252
1602782100000|2020-10-15 17:15:00|13608.5|13602.5|13607.1|13604.1|13609.7|13604.4|13606.2|13601.3|232
1602782400000|2020-10-15 17:20:00|13607|13604|13608.7|13602.7|13609.7|13604.8|13606.9|13602.1|226
1602782700000|2020-10-15 17:25:00|13608.6|13602.6|13606.9|13600.9|13608.7|13603.4|13605.5|13600.9|163
1602783000000|2020-10-15 17:30:00|13607|13601|13607.5|13601.5|13608|13602.8|13605.8|13600.3|226
1602783300000|2020-10-15 17:35:00|13607.6|13601.6|13608.1|13602.1|13608.7|13603.7|13606.3|13600.3|196
1602783600000|2020-10-15 17:40:00|13608|13602|13607.3|13601.3|13608.9|13603.5|13606|13601|240
1602783900000|2020-10-15 17:45:00|13607.1|13601.1|13608.1|13602.1|13608.3|13603.6|13606.2|13601|114
1602784200000|2020-10-15 17:50:00|13608|13602|13608.2|13602.2|13608.4|13602.4|13608|13602|87
1602784500000|2020-10-15 17:55:00|13608|13602|13608.4|13602.4|13608.7|13604.2|13607|13601.7|204
1602784800000|2020-10-15 18:00:00|13608.5|13602.5|13608.6|13602.6|13609.3|13604.7|13607.1|13602.2|218
1602785100000|2020-10-15 18:05:00|13608.7|13602.7|13606.8|13600.8|13608.7|13603.1|13605.4|13600.6|102
1602785400000|2020-10-15 18:10:00|13606.9|13600.9|13606.8|13600.8|13606.9|13602.6|13604.8|13600.3|162
1602785700000|2020-10-15 18:15:00|13606.7|13600.7|13605.9|13599.9|13606.9|13602.3|13604.2|13599.6|160
1602786000000|2020-10-15 18:20:00|13606|13600|13606|13600|13606.1|13601.6|13604.2|13599.6|134
1602786300000|2020-10-15 18:25:00|13605.9|13599.9|13604.1|13598.1|13605.9|13601.3|13602.7|13597.8|191
1602786600000|2020-10-15 18:30:00|13604|13598|13604.9|13598.9|13605.1|13600.6|13602.6|13597.7|243
1602786900000|2020-10-15 18:35:00|13605|13599|13604.6|13601.6|13606.1|13601.7|13603.5|13598.8|169
1602787200000|2020-10-15 18:40:00|13604.5|13601.5|13606.4|13600.4|13606.5|13601.7|13604.4|13599.8|120
1602787500000|2020-10-15 18:45:00|13606.3|13600.3|13606.9|13600.9|13607.2|13602.5|13604.7|13600.1|120
1602787800000|2020-10-15 18:50:00|13607|13601|13606.2|13600.2|13607.1|13602.1|13604.7|13600.1|145
1602788100000|2020-10-15 18:55:00|13606.1|13600.1|13607.2|13601.2|13607.2|13602.7|13604.1|13599.5|166
1602788400000|2020-10-15 19:00:00|13607.1|13601.1|13608.8|13602.8|13609.1|13603.1|13607.1|13601.1|202
1602788700000|2020-10-15 19:05:00|13608.6|13602.6|13608.4|13602.4|13608.9|13603.7|13606.7|13602|185
1602789000000|2020-10-15 19:10:00|13608.3|13602.3|13608.9|13602.9|13609.8|13604.3|13606.7|13602.1|220
1602789300000|2020-10-15 19:15:00|13609|13603|13608|13602|13609.1|13604.2|13606.5|13601.6|197
1602789600000|2020-10-15 19:20:00|13607.9|13601.9|13605.2|13599.2|13608.1|13603.6|13603.8|13599.1|285
1602789900000|2020-10-15 19:25:00|13605.4|13599.4|13602.3|13599.3|13605.5|13600.2|13601.1|13596.4|222
1602790200000|2020-10-15 19:30:00|13603.9|13597.9|13603.3|13597.3|13604.5|13599.2|13601.1|13596.7|372
1602790500000|2020-10-15 19:35:00|13603.2|13597.2|13602.8|13596.8|13603.6|13598.8|13601.2|13596.3|317
1602790800000|2020-10-15 19:40:00|13602.7|13596.7|13603.4|13597.4|13603.7|13598.8|13601.3|13596.6|228
1602791100000|2020-10-15 19:45:00|13603.5|13597.5|13603.5|13597.5|13603.7|13598.6|13601.5|13596.8|294
1602791400000|2020-10-15 19:50:00|13603.4|13597.4|13603.9|13597.9|13604.3|13599.5|13602.5|13596.8|268
1602791700000|2020-10-15 19:55:00|13604|13598|13602.2|13599.2|13604.3|13599.2|13602.2|13597.4|216
1602792000000|2020-10-15 20:00:00|13603.6|13597.6|13605|13599|13605.1|13599.1|13603.6|13597.6|168
1602792300000|2020-10-15 20:05:00|13605.1|13599.1|13604.2|13598.2|13605.3|13600.2|13603.1|13597.8|121
1602792600000|2020-10-15 20:10:00|13604.3|13598.3|13603.8|13597.8|13604.5|13598.5|13603.7|13597.7|72
1602792900000|2020-10-15 20:15:00|13603.7|13597.7|13603.9|13597.9|13604|13598|13603.6|13597.6|77
1602793200000|2020-10-15 20:20:00|13604|13598|13602.9|13596.9|13604.2|13598.2|13602.2|13596.2|87
1602793500000|2020-10-15 20:25:00|13603.1|13597.1|13603.3|13597.3|13603.6|13597.6|13603|13597|78
1602793800000|2020-10-15 20:30:00|13603.4|13597.4|13603.1|13597.1|13603.5|13597.5|13602.7|13596.7|95
1602794100000|2020-10-15 20:35:00|13602.9|13596.9|13602.7|13596.7|13603.1|13597.1|13602.6|13596.6|81
1602794400000|2020-10-15 20:40:00|13602.8|13596.8|13603|13597|13603.2|13597.2|13602.6|13596.6|72
1602794700000|2020-10-15 20:45:00|13602.9|13596.9|13603.3|13597.3|13603.6|13597.6|13602.5|13596.5|114
1602795000000|2020-10-15 20:50:00|13603.4|13597.4|13603.1|13597.1|13604.1|13598.1|13602.9|13596.9|97
1602795300000|2020-10-15 20:55:00|13603.2|13597.2|13601.7|13595.7|13603.8|13597.8|13600.7|13594.7|191
1602795600000|2020-10-15 21:00:00|13602.3|13596.3|13607.8|13599.9|13613|13601.6|13602|13593.5|70
1602795900000|2020-10-15 21:05:00|13607.3|13600.8|13606.1|13596.8|13610|13601.8|13603.7|13595.7|127
1602796200000|2020-10-15 21:10:00|13604.5|13597.8|13604.5|13598.5|13607.2|13598.7|13604|13595.1|107
1602796500000|2020-10-15 21:15:00|13604.6|13598.6|13604.9|13597.8|13607.2|13599.1|13603.5|13594.7|91
1602796800000|2020-10-15 21:20:00|13605.8|13597.2|13604.2|13598.2|13606.3|13598.7|13603.8|13595.8|94
1602797100000|2020-10-15 21:25:00|13605.9|13597.4|13604.8|13597.6|13606.6|13599|13603.3|13596.7|120
1602797400000|2020-10-15 21:30:00|13604.5|13597.8|13605.4|13597.8|13606.8|13599.6|13603.7|13597|130
1602797700000|2020-10-15 21:35:00|13604.7|13598.7|13604.4|13598.4|13606.8|13599.5|13603.9|13595.6|115
1602798000000|2020-10-15 21:40:00|13604.7|13598.7|13605.7|13597.4|13607.1|13599.2|13603.9|13596.4|112
1602798300000|2020-10-15 21:45:00|13605.5|13597.6|13604|13596.8|13606.9|13598.7|13603.9|13595.9|136
1602798600000|2020-10-15 21:50:00|13603.8|13597|13605.5|13596.6|13607|13599.2|13603.8|13595.2|109
1602798900000|2020-10-15 21:55:00|13605.1|13597.3|13605|13597.6|13607|13598.9|13603.9|13596.4|125
1602799200000|2020-10-15 22:00:00|13605.1|13597.7|13604.3|13598.3|13605.2|13599.2|13603.5|13597.5|222
1602799500000|2020-10-15 22:05:00|13604.1|13598.1|13603.7|13597.7|13604.8|13598.8|13603.7|13597.7|114
1602799800000|2020-10-15 22:10:00|13603.6|13597.6|13603.2|13597.2|13604.6|13598.6|13602.4|13596.4|84
1602800100000|2020-10-15 22:15:00|13603.4|13597.4|13604.9|13598.9|13605.3|13599.3|13602.5|13596.5|126
1602800400000|2020-10-15 22:20:00|13604.8|13598.8|13604.2|13598.2|13605.2|13599.2|13603.4|13597.4|120
1602800700000|2020-10-15 22:25:00|13604.9|13598.9|13604.4|13598.4|13604.9|13598.9|13603.6|13597.6|95
1602801000000|2020-10-15 22:30:00|13604.3|13598.3|13604.1|13598.1|13604.5|13598.5|13603|13597|102
1602801300000|2020-10-15 22:35:00|13604.2|13598.2|13603.8|13597.8|13604.3|13598.3|13603.2|13597.2|87
1602801600000|2020-10-15 22:40:00|13603.5|13597.5|13604|13598|13604.4|13598.4|13603.2|13597.2|100
1602801900000|2020-10-15 22:45:00|13603.9|13597.9|13603.6|13597.6|13604.4|13598.4|13602.9|13596.9|106
1602802200000|2020-10-15 22:50:00|13603.8|13597.8|13603.1|13597.1|13603.9|13597.9|13602.9|13596.9|83
1602802500000|2020-10-15 22:55:00|13603.6|13597.6|13602.9|13596.9|13603.7|13597.7|13602.6|13596.6|110
1602802800000|2020-10-15 23:00:00|13602.8|13596.8|13603.5|13597.5|13604.3|13598.3|13602.6|13596.6|118
1602803100000|2020-10-15 23:05:00|13603.6|13597.6|13603.7|13597.7|13604.2|13598.2|13603.2|13597.2|105
1602803400000|2020-10-15 23:10:00|13603.8|13597.8|13603.4|13597.4|13604|13598|13603.1|13597.1|96
1602803700000|2020-10-15 23:15:00|13603.3|13597.3|13602.6|13596.6|13603.4|13597.4|13602.3|13596.3|69
1602804000000|2020-10-15 23:20:00|13602.3|13596.3|13602.3|13596.3|13602.8|13596.8|13600.9|13594.9|101
1602804300000|2020-10-15 23:25:00|13602.2|13596.2|13602.4|13596.4|13602.6|13597.9|13600.8|13596.1|63
1602804600000|2020-10-15 23:30:00|13602.3|13596.3|13603.8|13597.8|13604.3|13598.8|13601.4|13596.3|111
1602804900000|2020-10-15 23:35:00|13603.9|13597.9|13603.4|13597.4|13604|13599.4|13601.9|13597.3|94
1602805200000|2020-10-15 23:40:00|13603.6|13597.6|13604.1|13598.1|13604.4|13599.8|13602.5|13596.8|126
1602805500000|2020-10-15 23:45:00|13604.2|13598.2|13605.6|13599.6|13605.8|13599.8|13602.5|13598|129
1602805800000|2020-10-15 23:50:00|13605.4|13599.4|13605|13599|13606|13601|13603.9|13598.8|121
1602806100000|2020-10-15 23:55:00|13605.1|13599.1|13606|13600|13606.3|13601.6|13603.9|13598.9|101
1602806400000|2020-10-16 00:00:00|13605.9|13599.9|13607.2|13604.2|13610.3|13605.7|13604.2|13599.6|337
1602806700000|2020-10-16 00:05:00|13607.3|13604.3|13605.7|13599.7|13608.3|13604.3|13604.1|13599.6|186
1602807000000|2020-10-16 00:10:00|13605.8|13599.8|13606.2|13603.2|13608|13603.6|13604.1|13599.8|215
1602807300000|2020-10-16 00:15:00|13606.1|13603.1|13611.6|13605.6|13611.6|13606.9|13606|13601.6|338
1602807600000|2020-10-16 00:20:00|13611.5|13605.5|13612|13606|13613.6|13607.6|13608.7|13603.9|314
1602807900000|2020-10-16 00:25:00|13612.1|13606.1|13610.6|13604.6|13612.2|13607.6|13610.3|13604.3|164
1602808200000|2020-10-16 00:30:00|13610.5|13604.5|13610.3|13607.3|13612.4|13607.4|13610|13604.5|196
1602808500000|2020-10-16 00:35:00|13610.4|13607.4|13606.9|13603.9|13611.4|13607.4|13605.7|13601.2|295
1602808800000|2020-10-16 00:40:00|13608.4|13602.4|13608.2|13602.2|13609|13604.1|13606.6|13601.6|182
1602809100000|2020-10-16 00:45:00|13608.1|13602.1|13607.4|13601.4|13608.2|13603.2|13605.4|13599.8|211
1602809400000|2020-10-16 00:50:00|13607|13601|13608|13602|13608.6|13604|13604.4|13599.8|319
1602809700000|2020-10-16 00:55:00|13608.1|13602.1|13606.7|13600.7|13610|13605.4|13605.1|13600.4|346
1602810000000|2020-10-16 01:00:00|13606.5|13600.5|13604|13598|13607.3|13602.8|13602.4|13597.8|430
1602810300000|2020-10-16 01:05:00|13604.1|13598.1|13604.7|13598.7|13606.4|13601.1|13603.2|13598|322
1602810600000|2020-10-16 01:10:00|13604.8|13598.8|13608.6|13602.6|13609.1|13603.5|13604.7|13598.7|272
1602810900000|2020-10-16 01:15:00|13608.7|13602.7|13609|13603|13610.1|13605.4|13607.7|13602.6|254
1602811200000|2020-10-16 01:20:00|13609.1|13603.1|13607|13601|13609.2|13604.6|13605.5|13600.9|255
1602811500000|2020-10-16 01:25:00|13606.9|13600.9|13608.7|13602.7|13609.4|13604.9|13605|13600.6|222
1602811800000|2020-10-16 01:30:00|13608.8|13602.8|13607.6|13601.6|13609.6|13604.9|13604.1|13599.5|334
1602812100000|2020-10-16 01:35:00|13607.7|13601.7|13608.6|13605.6|13610.6|13606.3|13604.5|13599.9|276
1602812400000|2020-10-16 01:40:00|13608.5|13605.5|13609.1|13603.1|13610.6|13606.3|13607.1|13602.4|277
1602812700000|2020-10-16 01:45:00|13609|13603|13607.9|13601.9|13609.4|13604.3|13604.8|13600.2|308
1602813000000|2020-10-16 01:50:00|13608|13602|13611|13605|13611.6|13607|13605.5|13600.8|330
1602813300000|2020-10-16 01:55:00|13611.1|13605.1|13609|13603|13611.5|13606.6|13607.5|13602.7|330
1602813600000|2020-10-16 02:00:00|13608.9|13602.9|13609|13603|13611.5|13606.8|13607.4|13602.9|333
1602813900000|2020-10-16 02:05:00|13609.1|13603.1|13607.8|13604.8|13611.5|13607|13607.5|13603|276
1602814200000|2020-10-16 02:10:00|13607.7|13604.7|13608.1|13605.1|13610.2|13605.7|13607.3|13603|238
1602814500000|2020-10-16 02:15:00|13608|13605|13611.9|13608.9|13613.2|13608.9|13607.6|13603.2|192
1602814800000|2020-10-16 02:20:00|13611.8|13608.8|13613.4|13610.4|13615.2|13610.7|13611.2|13607.2|162
1602815100000|2020-10-16 02:25:00|13613.1|13610.1|13613.3|13610.3|13616.1|13611.6|13612|13607.4|204
1602815400000|2020-10-16 02:30:00|13613.2|13610.2|13614.6|13611.6|13616.4|13611.8|13613|13608.6|215
1602815700000|2020-10-16 02:35:00|13614.5|13611.5|13614.2|13611.2|13616.4|13611.9|13614|13609.8|178
1602816000000|2020-10-16 02:40:00|13614.1|13611.1|13614.5|13611.5|13616.2|13612.1|13614.1|13609.7|142
1602816300000|2020-10-16 02:45:00|13614.4|13611.4|13615|13609|13616|13611.7|13613|13608.5|157
1602816600000|2020-10-16 02:50:00|13615.1|13609.1|13615.4|13609.4|13615.5|13611|13613.1|13608.6|149
1602816900000|2020-10-16 02:55:00|13613.9|13610.9|13613.3|13610.3|13616.3|13612.1|13613.3|13608.9|127
1602817200000|2020-10-16 03:00:00|13613.2|13610.2|13614.1|13608.1|13614.6|13610.3|13612.3|13607.8|129
1602817500000|2020-10-16 03:05:00|13614.2|13608.2|13613.2|13610.2|13615|13610.3|13612.3|13607.9|118
1602817800000|2020-10-16 03:10:00|13614.6|13608.6|13612.9|13609.9|13615.1|13610.6|13612.3|13608|122
1602818100000|2020-10-16 03:15:00|13612.8|13609.8|13611.9|13608.9|13614.4|13610|13611.8|13607.3|149
1602818400000|2020-10-16 03:20:00|13612|13609|13614.5|13608.5|13615.3|13610.5|13611.8|13607.3|144
1602818700000|2020-10-16 03:25:00|13614.4|13608.4|13613.3|13610.3|13616|13611.5|13612.6|13608.1|220
1602819000000|2020-10-16 03:30:00|13613.2|13610.2|13613.6|13610.6|13615.2|13611.2|13612.5|13608|208
1602819300000|2020-10-16 03:35:00|13613.5|13610.5|13610.7|13607.7|13615.1|13610.5|13610.7|13606|164
1602819600000|2020-10-16 03:40:00|13612.1|13606.1|13611.5|13608.5|13613.5|13609|13610.5|13606|142
1602819900000|2020-10-16 03:45:00|13611.4|13608.4|13613.5|13607.5|13613.5|13609|13610.8|13606.5|137
1602820200000|2020-10-16 03:50:00|13612.1|13609.1|13612.6|13609.6|13614.4|13610.2|13611.3|13606.7|170
1602820500000|2020-10-16 03:55:00|13612.5|13609.5|13613.3|13610.3|13616.4|13612|13612.4|13608|195
1602820800000|2020-10-16 04:00:00|13613.2|13610.2|13612.9|13609.9|13615.3|13610.9|13612.8|13608.8|149
1602821100000|2020-10-16 04:05:00|13612.8|13609.8|13612.3|13609.3|13614.9|13610.6|13612.1|13607.6|173
1602821400000|2020-10-16 04:10:00|13612.4|13609.4|13614.4|13608.4|13615.4|13611|13612.2|13607.8|228
1602821700000|2020-10-16 04:15:00|13614.3|13608.3|13612.5|13609.5|13614.7|13610.2|13612.2|13607.5|157
1602822000000|2020-10-16 04:20:00|13612.6|13609.6|13611|13608|13614|13609.6|13610.5|13605.9|151
1602822300000|2020-10-16 04:25:00|13611.1|13608.1|13615|13609|13615.1|13610.8|13610.6|13606.1|222
1602822600000|2020-10-16 04:30:00|13614.9|13608.9|13613.1|13610.1|13615.6|13611.2|13612.1|13607.9|157
1602822900000|2020-10-16 04:35:00|13614.5|13608.5|13614.9|13608.9|13615.2|13610.8|13613|13608.5|134
1602823200000|2020-10-16 04:40:00|13615|13609|13613.2|13610.2|13615.1|13610.6|13612.9|13608.5|124
1602823500000|2020-10-16 04:45:00|13613.3|13610.3|13612.7|13609.7|13615|13610.5|13612.3|13608|122
1602823800000|2020-10-16 04:50:00|13612.6|13609.6|13612.5|13609.5|13614.2|13609.8|13611.9|13607.4|173
1602824100000|2020-10-16 04:55:00|13612.4|13609.4|13612.8|13609.8|13614.1|13610|13612|13607.4|192
1602824400000|2020-10-16 05:00:00|13612.9|13609.9|13612.2|13609.2|13614.2|13610|13611.3|13607|195
1602824700000|2020-10-16 05:05:00|13612.1|13609.1|13612.3|13609.3|13614.2|13609.8|13611.4|13607|196
1602825000000|2020-10-16 05:10:00|13612.4|13609.4|13611.1|13608.1|13613.8|13609.4|13610.8|13606.5|250
1602825300000|2020-10-16 05:15:00|13611|13608|13610.3|13607.3|13613.5|13609|13609.9|13605.4|297
1602825600000|2020-10-16 05:20:00|13610.2|13607.2|13611.1|13608.1|13612.9|13608.3|13610|13605.6|199
1602825900000|2020-10-16 05:25:00|13611.2|13608.2|13611.3|13608.3|13613.7|13609|13610.9|13606.4|160
1602826200000|2020-10-16 05:30:00|13611.2|13608.2|13612|13609|13613.7|13609.2|13610.4|13606.1|161
1602826500000|2020-10-16 05:35:00|13611.6|13608.6|13612.6|13609.6|13613.9|13609.8|13611.3|13607|153
1602826800000|2020-10-16 05:40:00|13612.5|13609.5|13612.4|13609.4|13614.4|13610.1|13612.3|13607.8|121
1602827100000|2020-10-16 05:45:00|13612.5|13609.5|13612.2|13609.2|13614.2|13609.9|13612.1|13608.1|112
1602827400000|2020-10-16 05:50:00|13612.3|13609.3|13612.4|13609.4|13613.8|13609.8|13612.2|13607.7|84
1602827700000|2020-10-16 05:55:00|13612.3|13609.3|13610.4|13607.4|13613.6|13609.4|13610.1|13605.7|185
1602828000000|2020-10-16 06:00:00|13610.3|13607.3|13608.6|13605.6|13612.9|13608.8|13608.3|13603.7|300
1602828300000|2020-10-16 06:05:00|13608.7|13605.7|13611|13608|13613.2|13608.9|13608.2|13603.9|275
1602828600000|2020-10-16 06:10:00|13610.9|13607.9|13612.3|13609.3|13613.1|13609.3|13610.2|13606|190
1602828900000|2020-10-16 06:15:00|13612.4|13609.4|13613.7|13610.7|13615.7|13611.3|13611.7|13607.2|230
1602829200000|2020-10-16 06:20:00|13613.8|13610.8|13617.6|13611.6|13617.7|13612.8|13613.6|13609.4|151
1602829500000|2020-10-16 06:25:00|13616.3|13613.3|13613.4|13610.4|13617.8|13613.6|13613.2|13609.1|231
1602829800000|2020-10-16 06:30:00|13613.6|13610.6|13610|13607|13613.7|13610.7|13610|13606.7|222
1602830100000|2020-10-16 06:35:00|13609.9|13606.9|13611|13608|13613|13608.9|13609.9|13605.9|245
1602830400000|2020-10-16 06:40:00|13611.1|13608.1|13609.3|13606.3|13613.1|13608.6|13609.3|13604.9|184
1602830700000|2020-10-16 06:45:00|13609.2|13606.2|13609.2|13606.2|13611.6|13607.8|13609.1|13605.1|193
1602831000000|2020-10-16 06:50:00|13609.1|13606.1|13609.3|13606.3|13611.4|13607.2|13609|13604.8|205
1602831300000|2020-10-16 06:55:00|13609.4|13606.4|13602.6|13599.6|13609.4|13606.4|13601.9|13597.6|353
1602831600000|2020-10-16 07:00:00|13602.9|13599.9|13601.4|13598.4|13605.9|13601.5|13601|13596.5|387
1602831900000|2020-10-16 07:05:00|13601.3|13598.3|13598.9|13595.9|13603.2|13598.6|13598.6|13594.2|346
1602832200000|2020-10-16 07:10:00|13599.1|13596.1|13598|13592|13600.5|13596.1|13595.5|13590.9|339
1602832500000|2020-10-16 07:15:00|13596.4|13593.4|13594|13591|13598.5|13593.9|13594|13589.4|268
1602832800000|2020-10-16 07:20:00|13595.7|13589.7|13593.1|13587.1|13596.5|13592|13591.9|13587.1|285
1602833100000|2020-10-16 07:25:00|13591.7|13588.7|13593.8|13587.8|13595.8|13590.7|13590.9|13586.3|277
1602833400000|2020-10-16 07:30:00|13593.7|13587.7|13597.3|13591.3|13597.4|13592.6|13590.6|13585.5|282
1602833700000|2020-10-16 07:35:00|13597.2|13591.2|13594.7|13591.7|13597.3|13592.5|13593.4|13589.1|226
1602834000000|2020-10-16 07:40:00|13594.8|13591.8|13591.7|13588.7|13596.5|13591.9|13591.2|13586.6|283
1602834300000|2020-10-16 07:45:00|13591.6|13588.6|13589.2|13586.2|13593.7|13590|13588.7|13585.1|302
1602834600000|2020-10-16 07:50:00|13589.1|13586.1|13590.2|13587.2|13591.2|13587.2|13587.8|13584.3|281
1602834900000|2020-10-16 07:55:00|13590.1|13587.1|13591|13585|13591.6|13587.3|13588.8|13584.5|220
1602835200000|2020-10-16 08:00:00|13589.6|13586.6|13589.3|13586.3|13592.6|13588|13588.8|13584.6|234
1602835500000|2020-10-16 08:05:00|13589.2|13586.2|13591.4|13585.4|13591.9|13587.2|13586.6|13582.4|288
1602835800000|2020-10-16 08:10:00|13591.5|13585.5|13588.4|13585.4|13592.6|13588.2|13588.1|13583.5|224
1602836100000|2020-10-16 08:15:00|13588.5|13585.5|13588.2|13582.2|13591.8|13587.3|13586.2|13581.8|311
1602836400000|2020-10-16 08:20:00|13588.1|13582.1|13586.5|13583.5|13591.5|13587.2|13586.4|13581.8|334
1602836700000|2020-10-16 08:25:00|13586.7|13583.7|13587.5|13581.5|13589.6|13585|13585.8|13581.4|260
1602837000000|2020-10-16 08:30:00|13587.4|13581.4|13587.8|13581.8|13589.6|13584.9|13584.8|13580.1|283
1602837300000|2020-10-16 08:35:00|13587.7|13581.7|13587.1|13581.1|13587.8|13583.1|13585.6|13580.8|189
1602837600000|2020-10-16 08:40:00|13587|13581|13587.7|13584.7|13589.4|13585|13585.2|13580.6|212
1602837900000|2020-10-16 08:45:00|13587.8|13584.8|13592.6|13586.6|13592.6|13588.2|13586.6|13582.1|217
1602838200000|2020-10-16 08:50:00|13592.5|13586.5|13590.2|13587.2|13593.8|13588.6|13590.2|13585.7|212
1602838500000|2020-10-16 08:55:00|13590.3|13587.3|13589.9|13583.9|13591.4|13587.3|13588.1|13583.7|143
1602838800000|2020-10-16 09:00:00|13588.3|13585.3|13589.4|13583.4|13590.9|13586.5|13588.3|13583.4|156
1602839100000|2020-10-16 09:05:00|13589.3|13583.3|13589.7|13583.7|13590.9|13586.5|13587.3|13582.7|223
1602839400000|2020-10-16 09:10:00|13589.6|13583.6|13592.4|13586.4|13593.2|13587.2|13588.9|13583|203
1602839700000|2020-10-16 09:15:00|13592.5|13586.5|13591.1|13588.1|13593.8|13588.9|13590.8|13586.4|237
1602840000000|2020-10-16 09:20:00|13592.5|13586.5|13592.2|13586.2|13592.9|13588.4|13589.5|13584.4|203
1602840300000|2020-10-16 09:25:00|13592.3|13586.3|13592.1|13586.1|13592.7|13587.9|13589.8|13585.1|249
1602840600000|2020-10-16 09:30:00|13591.9|13585.9|13591.2|13585.2|13592|13587.2|13589.1|13584.6|262
1602840900000|2020-10-16 09:35:00|13591.3|13585.3|13591.7|13585.7|13592.6|13588.2|13589.1|13584.7|214
1602841200000|2020-10-16 09:40:00|13590.2|13587.2|13589.9|13586.9|13591.6|13587.5|13589.2|13584.8|181
1602841500000|2020-10-16 09:45:00|13590|13587|13592.9|13586.9|13593.1|13588.5|13589.3|13584.9|222
1602841800000|2020-10-16 09:50:00|13592.8|13586.8|13594.5|13588.5|13594.8|13590.1|13591|13586.4|232
1602842100000|2020-10-16 09:55:00|13594.6|13588.6|13590.5|13584.5|13594.6|13589.9|13589.1|13584.5|215
1602842400000|2020-10-16 10:00:00|13590.7|13584.7|13589.9|13586.9|13591.9|13587.4|13588.9|13584.6|238
1602842700000|2020-10-16 10:05:00|13589.6|13586.6|13589.3|13583.3|13591.5|13586.9|13587.8|13583.2|228
1602843000000|2020-10-16 10:10:00|13589.4|13583.4|13586.5|13583.5|13589.4|13585.1|13586|13581.4|183
1602843300000|2020-10-16 10:15:00|13586.4|13583.4|13586.9|13583.9|13588.3|13583.9|13584.5|13580.1|259
1602843600000|2020-10-16 10:20:00|13586.7|13583.7|13585.8|13582.8|13587.7|13583.7|13585.4|13581.1|248
1602843900000|2020-10-16 10:25:00|13585.7|13582.7|13582.9|13579.9|13586.9|13582.9|13582.7|13578.3|215
1602844200000|2020-10-16 10:30:00|13583|13580|13582.5|13579.5|13585.1|13581.2|13582.4|13577.9|164
1602844500000|2020-10-16 10:35:00|13582.4|13579.4|13583.1|13580.1|13585|13580.6|13582.4|13578|169
1602844800000|2020-10-16 10:40:00|13583|13580|13580.6|13577.6|13585.3|13580.7|13580.6|13576.3|202
1602845100000|2020-10-16 10:45:00|13580.7|13577.7|13580.3|13577.3|13584|13579.3|13579.9|13575.4|203
1602845400000|2020-10-16 10:50:00|13580.2|13577.2|13589.2|13583.2|13591.3|13585.3|13580.2|13575.5|413
1602845700000|2020-10-16 10:55:00|13589.6|13583.6|13586.2|13580.2|13591.8|13585.8|13585.9|13579.9|547
1602846000000|2020-10-16 11:00:00|13586.3|13580.3|13586.5|13580.5|13589.1|13584.5|13585.2|13580.2|416
1602846300000|2020-10-16 11:05:00|13586.6|13580.6|13586.2|13580.2|13587|13581.2|13583.3|13578.6|265
1602846600000|2020-10-16 11:10:00|13586.3|13580.3|13588|13582|13588.8|13584|13584|13579.3|330
1602846900000|2020-10-16 11:15:00|13587.9|13581.9|13586.9|13580.9|13589|13584.4|13585.6|13579.6|338
1602847200000|2020-10-16 11:20:00|13586.8|13580.8|13584.6|13578.6|13586.9|13581.5|13583.4|13578.6|251
1602847500000|2020-10-16 11:25:00|13584.7|13578.7|13583|13580|13585.1|13580.5|13581.9|13577.3|235
1602847800000|2020-10-16 11:30:00|13584.2|13578.2|13582.1|13576.1|13584.6|13580|13580.7|13576|320
1602848100000|2020-10-16 11:35:00|13582|13576|13583.1|13577.1|13583.4|13578.7|13580.1|13575.6|270
1602848400000|2020-10-16 11:40:00|13583|13577|13581.3|13575.3|13583.2|13578.7|13579.8|13575.3|235
1602848700000|2020-10-16 11:45:00|13581.2|13575.2|13581.8|13575.8|13582|13577.4|13579.8|13575.1|192
1602849000000|2020-10-16 11:50:00|13581.7|13575.7|13579.8|13576.8|13582.5|13578.2|13579.7|13575.2|164
1602849300000|2020-10-16 11:55:00|13579.9|13576.9|13582.6|13579.6|13584.6|13580.3|13579.7|13575.9|173
1602849600000|2020-10-16 12:00:00|13582.7|13579.7|13582.6|13576.6|13583.6|13579.7|13580.1|13575.6|182
1602849900000|2020-10-16 12:05:00|13582.5|13576.5|13580.3|13577.3|13582.8|13578.3|13580.3|13575.9|196
1602850200000|2020-10-16 12:10:00|13580.4|13577.4|13580.8|13574.8|13582.7|13577.9|13580|13574.7|255
1602850500000|2020-10-16 12:15:00|13580.7|13574.7|13579.2|13573.2|13581.5|13576.9|13577.3|13572.8|211
1602850800000|2020-10-16 12:20:00|13578.9|13572.9|13578.8|13572.8|13580.5|13575.4|13577.1|13572.4|254
1602851100000|2020-10-16 12:25:00|13578.9|13572.9|13578.8|13572.8|13579.5|13574.9|13577.7|13572.6|104
1602851400000|2020-10-16 12:30:00|13578.7|13572.7|13579.6|13573.6|13579.9|13575.6|13578.3|13572.6|153
1602851700000|2020-10-16 12:35:00|13579.5|13573.5|13580.2|13574.2|13582.4|13577.8|13578.1|13572.8|262
1602852000000|2020-10-16 12:40:00|13580.3|13574.3|13582.4|13576.4|13583|13578.4|13579.1|13574.2|290
1602852300000|2020-10-16 12:45:00|13582.5|13576.5|13586.7|13580.7|13586.7|13582|13580.9|13576.3|253
1602852600000|2020-10-16 12:50:00|13586|13583|13585.6|13579.6|13588.1|13583.5|13584|13579.5|232
1602852900000|2020-10-16 12:55:00|13584.3|13581.3|13582.2|13579.2|13586|13581.4|13582.2|13577.6|149
1602853200000|2020-10-16 13:00:00|13582.3|13579.3|13587.7|13581.7|13588.1|13583.6|13581.8|13577.3|221
1602853500000|2020-10-16 13:05:00|13586.4|13583.4|13588.2|13582.2|13589.7|13585.1|13585.9|13581.3|337
1602853800000|2020-10-16 13:10:00|13588.3|13582.3|13589.8|13583.8|13589.9|13584.7|13586.7|13582.2|180
1602854100000|2020-10-16 13:15:00|13589.9|13583.9|13587.7|13584.7|13591.5|13586.5|13587.2|13582.7|219
1602854400000|2020-10-16 13:20:00|13587.8|13584.8|13587.5|13581.5|13589.4|13584.8|13586|13581.4|224
1602854700000|2020-10-16 13:25:00|13587.6|13581.6|13587.8|13581.8|13588.4|13583.9|13585.1|13580.4|240
1602855000000|2020-10-16 13:30:00|13587.7|13581.7|13587.6|13581.6|13589.6|13585|13584.4|13579.1|358
1602855300000|2020-10-16 13:35:00|13587.4|13581.4|13591.1|13585.1|13591.1|13586.2|13586|13581.3|385
1602855600000|2020-10-16 13:40:00|13590.7|13584.7|13590.8|13584.8|13592.6|13587.5|13588.2|13583.7|326
1602855900000|2020-10-16 13:45:00|13589.3|13586.3|13589.3|13583.3|13590.6|13586.4|13586.7|13582.2|231
1602856200000|2020-10-16 13:50:00|13589.2|13583.2|13588.6|13582.6|13589.3|13584.8|13584.7|13580|261
1602856500000|2020-10-16 13:55:00|13588.4|13582.4|13587.5|13581.5|13588.5|13583.8|13586.1|13580.8|175
1602856800000|2020-10-16 14:00:00|13587.6|13581.6|13585.9|13579.9|13587.6|13582.3|13583.5|13578.6|189
1602857100000|2020-10-16 14:05:00|13585.8|13579.8|13586.5|13580.5|13586.9|13582.5|13583.7|13579.2|258
1602857400000|2020-10-16 14:10:00|13586.4|13580.4|13582.3|13579.3|13586.4|13581.7|13580.3|13575.9|298
1602857700000|2020-10-16 14:15:00|13583.7|13577.7|13581.7|13575.7|13584|13579.6|13579.1|13574.6|350
1602858000000|2020-10-16 14:20:00|13581.8|13575.8|13581.9|13578.9|13583.7|13579.1|13579.9|13575.2|319
1602858300000|2020-10-16 14:25:00|13581.8|13578.8|13582.3|13579.3|13585|13580.4|13581.1|13576.6|264
1602858600000|2020-10-16 14:30:00|13582.2|13579.2|13587.8|13581.8|13588.7|13584|13582.1|13577.6|327
1602858900000|2020-10-16 14:35:00|13587.7|13581.7|13586.3|13580.3|13588.2|13583.4|13583.8|13579.5|301
1602859200000|2020-10-16 14:40:00|13586.4|13580.4|13590.5|13584.5|13591|13586.4|13585|13580.1|337
1602859500000|2020-10-16 14:45:00|13590.4|13584.4|13592.8|13586.8|13592.8|13588.1|13588.9|13584.1|265
1602859800000|2020-10-16 14:50:00|13592.7|13586.7|13587.3|13584.3|13592.7|13588.1|13587.3|13582.8|228
1602860100000|2020-10-16 14:55:00|13588.7|13582.7|13586.9|13580.9|13589.7|13584.9|13585.8|13580.8|250
1602860400000|2020-10-16 15:00:00|13586.8|13580.8|13585.9|13582.9|13588.6|13583.6|13585.2|13580.4|240
1602860700000|2020-10-16 15:05:00|13585.8|13582.8|13587.5|13581.5|13588.8|13584.3|13585.7|13581.1|184
1602861000000|2020-10-16 15:10:00|13587.6|13581.6|13585.6|13579.6|13588.1|13583.3|13584|13579.4|232
1602861300000|2020-10-16 15:15:00|13585.5|13579.5|13586|13580|13586.7|13582.3|13584.9|13579.5|142
1602861600000|2020-10-16 15:20:00|13586.1|13580.1|13590.7|13584.7|13590.9|13586|13585|13580.1|184
1602861900000|2020-10-16 15:25:00|13590.6|13584.6|13589.7|13583.7|13591|13586.4|13588.2|13583.6|146
1602862200000|2020-10-16 15:30:00|13589.8|13583.8|13590.3|13584.3|13590.5|13585.8|13586.7|13582.1|217
1602862500000|2020-10-16 15:35:00|13590.4|13584.4|13590.6|13584.6|13591.5|13586.8|13588.1|13582.8|180
1602862800000|2020-10-16 15:40:00|13590.7|13584.7|13590.8|13584.8|13591.1|13586.6|13588.8|13584.3|126
1602863100000|2020-10-16 15:45:00|13590.9|13584.9|13588.5|13582.5|13591.2|13585.9|13588.1|13582.5|158
1602863400000|2020-10-16 15:50:00|13588.4|13582.4|13587|13584|13588.7|13584.3|13586.6|13582.2|93
1602863700000|2020-10-16 15:55:00|13587.2|13584.2|13591.1|13585.1|13591.2|13586.4|13587.2|13582.5|145
1602864000000|2020-10-16 16:00:00|13591.2|13585.2|13588.4|13582.4|13592.1|13587.3|13588.2|13582.4|221
1602864300000|2020-10-16 16:05:00|13588.5|13582.5|13589|13583|13590.7|13585.9|13587|13582.3|255
1602864600000|2020-10-16 16:10:00|13589.1|13583.1|13586|13580|13589.3|13584.8|13585.8|13579.8|196
1602864900000|2020-10-16 16:15:00|13585.9|13579.9|13585.3|13582.3|13586.9|13582.4|13584.2|13579.6|194
1602865200000|2020-10-16 16:20:00|13585.2|13582.2|13585.7|13579.7|13587|13582.5|13584.9|13579.5|185
1602865500000|2020-10-16 16:25:00|13585.8|13579.8|13586|13580|13586|13581.4|13583.4|13578.4|191
1602865800000|2020-10-16 16:30:00|13586.1|13580.1|13587.5|13581.5|13587.7|13582.5|13585.5|13579.8|139
1602866100000|2020-10-16 16:35:00|13587.4|13581.4|13588.8|13582.8|13589|13583|13586|13581.4|190
1602866400000|2020-10-16 16:40:00|13588.7|13582.7|13590.3|13584.3|13591.1|13585.1|13588.7|13582.7|196
1602866700000|2020-10-16 16:45:00|13590.6|13584.6|13588.1|13582.1|13590.9|13584.9|13587.6|13581.6|173
1602867000000|2020-10-16 16:50:00|13588.2|13582.2|13587.6|13581.6|13588.8|13582.8|13587.3|13581.3|241
1602867300000|2020-10-16 16:55:00|13587.7|13581.7|13587.8|13581.8|13588.5|13583.6|13586.5|13581.5|169
1602867600000|2020-10-16 17:00:00|13587.9|13581.9|13588.5|13582.5|13589.1|13583.1|13587.6|13581.6|190
1602867900000|2020-10-16 17:05:00|13588.4|13582.4|13586.9|13580.9|13588.9|13582.9|13586|13580|431
1602868200000|2020-10-16 17:10:00|13586.8|13580.8|13586.1|13580.1|13587.2|13581.2|13585.8|13579.8|521
1602868500000|2020-10-16 17:15:00|13586|13580|13585.5|13579.5|13586.3|13581.1|13584.1|13579.1|178
1602868800000|2020-10-16 17:20:00|13585.6|13579.6|13586.1|13580.1|13586.3|13581.3|13584|13579.4|145
1602869100000|2020-10-16 17:25:00|13586.2|13580.2|13587.4|13581.4|13587.7|13582.9|13584.5|13580|89
1602869400000|2020-10-16 17:30:00|13587.3|13581.3|13587.8|13581.8|13588|13583.3|13586|13581.3|159
1602869700000|2020-10-16 17:35:00|13586.4|13583.4|13585.8|13582.8|13588.1|13583.7|13585.6|13581.1|174
1602870000000|2020-10-16 17:40:00|13585.7|13582.7|13586.1|13583.1|13587.8|13583.3|13585.7|13581.1|129
1602870300000|2020-10-16 17:45:00|13586.2|13583.2|13585|13582|13587.9|13583.3|13585|13580.4|153
1602870600000|2020-10-16 17:50:00|13584.9|13581.9|13587.2|13581.2|13587.3|13582.4|13584.9|13580.4|132
1602870900000|2020-10-16 17:55:00|13587.3|13581.3|13588.5|13582.5|13588.7|13583.5|13585.8|13581.2|138
1602871200000|2020-10-16 18:00:00|13588.6|13582.6|13590.2|13584.2|13590.4|13585.9|13587.4|13582.5|186
1602871500000|2020-10-16 18:05:00|13590.1|13584.1|13589.1|13583.1|13590.2|13585.3|13588.3|13582.8|166
1602871800000|2020-10-16 18:10:00|13589.2|13583.2|13588.2|13582.2|13589.2|13583.7|13586.5|13581.9|118
1602872100000|2020-10-16 18:15:00|13588.1|13582.1|13585.9|13579.9|13588.1|13583.5|13585.1|13579.7|186
1602872400000|2020-10-16 18:20:00|13586|13580|13584.6|13578.6|13586.4|13581.8|13583|13578.5|144
1602872700000|2020-10-16 18:25:00|13584.7|13578.7|13583.9|13577.9|13585.3|13580.7|13582.7|13577.5|126
1602873000000|2020-10-16 18:30:00|13584|13578|13584.9|13578.9|13585|13580.5|13583.3|13577.8|83
1602873300000|2020-10-16 18:35:00|13584.8|13578.8|13584.9|13578.9|13585.4|13580.9|13583.2|13578.3|151
1602873600000|2020-10-16 18:40:00|13585|13579|13584.6|13578.6|13585.2|13580.4|13583.2|13578.3|147
1602873900000|2020-10-16 18:45:00|13584.5|13578.5|13583.6|13577.6|13584.9|13580.1|13582.2|13577.5|144
1602874200000|2020-10-16 18:50:00|13583.5|13577.5|13581.7|13578.7|13583.5|13579|13581.5|13577|147
1602874500000|2020-10-16 18:55:00|13583.2|13577.2|13583.9|13577.9|13584.3|13578.8|13581.6|13576.9|190
1602874800000|2020-10-16 19:00:00|13584|13578|13584.3|13578.3|13584.6|13578.6|13583.4|13577.4|219
1602875100000|2020-10-16 19:05:00|13584.2|13578.2|13584.8|13578.8|13584.9|13580.3|13583.2|13578|103
1602875400000|2020-10-16 19:10:00|13584.9|13578.9|13585|13579|13585.2|13580.3|13583.2|13578.4|114
1602875700000|2020-10-16 19:15:00|13584.9|13578.9|13584.4|13578.4|13585.2|13580.4|13583.3|13578.3|130
1602876000000|2020-10-16 19:20:00|13584.5|13578.5|13586.4|13580.4|13586.6|13580.6|13584.4|13578.4|167
1602876300000|2020-10-16 19:25:00|13586.3|13580.3|13586.4|13580.4|13586.6|13582|13584.5|13579.9|125
1602876600000|2020-10-16 19:30:00|13586.5|13580.5|13588.4|13582.4|13588.6|13582.6|13586.5|13580.5|227
1602876900000|2020-10-16 19:35:00|13588.3|13582.3|13588.4|13582.4|13588.7|13582.7|13587.7|13581.7|135
1602877200000|2020-10-16 19:40:00|13588.5|13582.5|13588.6|13582.6|13589|13584.1|13586.9|13582.3|96
1602877500000|2020-10-16 19:45:00|13588.5|13582.5|13587.9|13581.9|13588.9|13582.9|13586.9|13580.9|168
1602877800000|2020-10-16 19:50:00|13588|13582|13589|13583|13589.1|13583.1|13587.5|13581.5|419
1602878100000|2020-10-16 19:55:00|13588.9|13582.9|13586.9|13580.9|13589.4|13583.4|13586.9|13580.9|256
1602878400000|2020-10-16 20:00:00|13586.8|13580.8|13588.2|13582.2|13590.2|13584.2|13586.6|13580.6|233
1602878700000|2020-10-16 20:05:00|13588.4|13582.4|13588.5|13582.5|13589.8|13583.8|13588.2|13582.2|187
1602879000000|2020-10-16 20:10:00|13588.6|13582.6|13589.3|13583.3|13589.9|13583.9|13588.3|13582.3|131
1602879300000|2020-10-16 20:15:00|13589.4|13583.4|13588.6|13582.6|13589.9|13583.9|13588.2|13582.2|139
1602879600000|2020-10-16 20:20:00|13588.5|13582.5|13589.2|13583.2|13590.4|13584.4|13588.2|13582.2|106
1602879900000|2020-10-16 20:25:00|13589.3|13583.3|13588.9|13582.9|13590|13584|13587.7|13581.7|131
1602880200000|2020-10-16 20:30:00|13589.1|13583.1|13588.4|13582.4|13589.3|13583.3|13588.2|13582.2|105
1602880500000|2020-10-16 20:35:00|13588.5|13582.5|13588.9|13582.9|13589|13583|13588.2|13582.2|102
1602880800000|2020-10-16 20:40:00|13588.7|13582.7|13588.5|13582.5|13588.8|13582.8|13587.5|13581.5|97
1602881100000|2020-10-16 20:45:00|13588.4|13582.4|13588.8|13582.8|13590.2|13584.2|13587.9|13581.9|143
1602881400000|2020-10-16 20:50:00|13589|13583|13589.4|13582.4|13591.9|13583.6|13587.7|13578.7|263
1602881700000|2020-10-16 20:55:00|13589.3|13581.7|13591.3|13575.3|13592.2|13581.8|13585.5|13574.9|225
1603051200000|2020-10-18 20:00:00|13593.1|13576.1|13593.1|13576.1|13593.1|13576.1|13593.1|13576.1|1
1603054800000|2020-10-18 21:00:00|13590.8|13577.5|13590.6|13577.3|13590.8|13577.5|13590.6|13577.3|2
1603055100000|2020-10-18 21:05:00|13588.6|13575.4|13590.6|13577.3|13590.6|13577.3|13588.6|13575.4|3
1603055400000|2020-10-18 21:10:00|13586.7|13576.4|13589.7|13576.2|13590.7|13577.8|13586.2|13573.8|86
1603055700000|2020-10-18 21:15:00|13588.5|13575.3|13588.5|13575.6|13591|13577.8|13586.2|13573.5|82
1603056000000|2020-10-18 21:20:00|13586.2|13575.8|13589.1|13576.2|13591.6|13577.5|13586.2|13571.5|51
1603056300000|2020-10-18 21:25:00|13589.6|13574.7|13589.1|13576.5|13591.4|13577.7|13586.2|13573|90
1603056600000|2020-10-18 21:30:00|13589.2|13576.6|13589.4|13576.7|13590.7|13577.8|13586.2|13572.8|102
1603056900000|2020-10-18 21:35:00|13586.2|13575.7|13588.6|13576.2|13591.3|13577.8|13586.2|13573.3|92
1603057200000|2020-10-18 21:40:00|13589|13576.3|13588.8|13575.9|13591|13577.8|13586.2|13573.2|93
1603057500000|2020-10-18 21:45:00|13589.7|13577.2|13588.7|13575.7|13592.2|13577.7|13586.2|13572.3|101
1603057800000|2020-10-18 21:50:00|13589.5|13576.8|13588.9|13575.6|13591|13576.9|13585.7|13572.3|100
1603058100000|2020-10-18 21:55:00|13587.1|13574.9|13588.3|13574.2|13592.1|13576.9|13585.7|13571.9|104
1603058400000|2020-10-18 22:00:00|13588.7|13571.2|13587.3|13577.7|13591.2|13579.1|13586.9|13571.2|189
1603058700000|2020-10-18 22:05:00|13586.6|13576.7|13588.7|13577.3|13590.8|13580|13586.6|13575.3|137
1603059000000|2020-10-18 22:10:00|13589|13576.1|13586.9|13578.9|13590.2|13579.8|13586.8|13574.5|141
1603059300000|2020-10-18 22:15:00|13586.8|13578.6|13584.6|13578.3|13588.3|13580.1|13584.5|13576.3|163
1603059600000|2020-10-18 22:20:00|13585.4|13578.1|13582.9|13576.5|13588|13579.8|13582.9|13575.9|157
1603059900000|2020-10-18 22:25:00|13583.2|13576.3|13582.4|13576.4|13585.7|13578.3|13582.1|13576.1|118
1603060200000|2020-10-18 22:30:00|13583|13577|13584.1|13575.9|13584.8|13578|13581.9|13575.7|147
1603060500000|2020-10-18 22:35:00|13584|13576|13582.9|13576.9|13584.9|13577.3|13581.9|13575.8|115
1603060800000|2020-10-18 22:40:00|13582.8|13576.8|13584.7|13578.7|13586|13578.9|13582.6|13576.6|99
1603061100000|2020-10-18 22:45:00|13584.6|13578.6|13586.2|13580.2|13586.2|13580.2|13584.5|13578|158
1603061400000|2020-10-18 22:50:00|13586.3|13580.3|13586|13579.9|13586.5|13580.4|13584.9|13578.8|77
1603061700000|2020-10-18 22:55:00|13586.2|13580|13586.8|13580.8|13586.8|13580.8|13585.2|13578.9|108
1603062000000|2020-10-18 23:00:00|13587.1|13580.1|13587.5|13580.5|13587.8|13580.8|13586.9|13579.9|78
1603062300000|2020-10-18 23:05:00|13587.4|13580.4|13587.6|13580.6|13587.7|13580.7|13587.2|13580.2|50
1603062600000|2020-10-18 23:10:00|13587.7|13580.7|13587.2|13580.2|13588|13581|13587.1|13580.1|35
1603062900000|2020-10-18 23:15:00|13587.3|13580.3|13587.1|13580.1|13587.4|13580.4|13586.3|13579.3|101
1603063200000|2020-10-18 23:20:00|13587|13580|13587.3|13580.3|13588.4|13581.4|13586.5|13579.5|117
1603063500000|2020-10-18 23:25:00|13587.1|13580.1|13585.1|13578.1|13587.6|13580.6|13584.8|13577.8|115
1603063800000|2020-10-18 23:30:00|13585.2|13578.2|13584.6|13577.6|13586.4|13579.4|13584.4|13577.4|115
1603064100000|2020-10-18 23:35:00|13584.8|13577.8|13584.8|13577.8|13585.4|13578.4|13584|13577|87
1603064400000|2020-10-18 23:40:00|13584.7|13577.7|13584|13577|13584.8|13577.8|13583.6|13576.6|64
1603064700000|2020-10-18 23:45:00|13584.1|13577.1|13581.5|13574.5|13586.2|13579.2|13580.9|13573.9|207
1603065000000|2020-10-18 23:50:00|13581.3|13574.3|13583.1|13576.1|13584|13577|13580.4|13573.4|182
1603065300000|2020-10-18 23:55:00|13583|13576|13583.2|13576.2|13583.5|13576.5|13582.1|13575.1|127
1603065600000|2020-10-19 00:00:00|13583.1|13576.1|13576.8|13569.8|13583.5|13576.5|13575.1|13568.1|510
1603065900000|2020-10-19 00:05:00|13577|13570|13578.9|13571.9|13580.2|13573.2|13576.6|13569.6|286
1603066200000|2020-10-19 00:10:00|13579.1|13572.1|13578.9|13571.9|13579.3|13573.4|13575.9|13570.4|210
1603066500000|2020-10-19 00:15:00|13579|13572|13580.7|13573.7|13581.1|13574.4|13577|13571.5|159
1603066800000|2020-10-19 00:20:00|13580.9|13573.9|13579.9|13572.9|13581.4|13574.4|13577.4|13571.8|263
1603067100000|2020-10-19 00:25:00|13579.5|13572.5|13579.6|13572.6|13580.9|13575.1|13577.4|13571.8|262
1603067400000|2020-10-19 00:30:00|13579.7|13572.7|13578.2|13574.2|13581.6|13576|13577.5|13572.1|272
1603067700000|2020-10-19 00:35:00|13578|13574|13578.7|13574.7|13580.5|13575|13577.3|13571.9|225
1603068000000|2020-10-19 00:40:00|13578.8|13574.8|13579.5|13575.5|13581.3|13575.7|13578.6|13572.9|150
1603068300000|2020-10-19 00:45:00|13579.6|13575.6|13581|13574|13581.9|13575.9|13578.3|13573.1|163
1603068600000|2020-10-19 00:50:00|13581.2|13574.2|13577.4|13573.4|13581.6|13575.8|13577|13571.5|232
1603068900000|2020-10-19 00:55:00|13577.2|13573.2|13574.3|13570.3|13579.1|13573.6|13574.1|13568.3|213
1603069200000|2020-10-19 01:00:00|13574.2|13570.2|13577.6|13570.6|13579.9|13574|13573.9|13568.6|300
1603069500000|2020-10-19 01:05:00|13577.8|13570.8|13577|13573|13578.5|13573|13574.3|13569|326
1603069800000|2020-10-19 01:10:00|13577.1|13573.1|13576.1|13569.1|13580.1|13574.8|13574.3|13568.3|306
1603070100000|2020-10-19 01:15:00|13575.8|13568.8|13576|13569|13578|13572.2|13573.1|13567.2|367
1603070400000|2020-10-19 01:20:00|13576.2|13569.2|13576.1|13572.1|13578.1|13572.6|13574.2|13568.8|257
1603070700000|2020-10-19 01:25:00|13576|13572|13576|13572|13578.8|13573.4|13574.7|13569.2|311
1603071000000|2020-10-19 01:30:00|13577.3|13570.3|13576|13569|13579|13573.6|13574.2|13569|332
1603071300000|2020-10-19 01:35:00|13575.9|13568.9|13570.5|13566.5|13576.9|13571.5|13569.5|13563.9|373
1603071600000|2020-10-19 01:40:00|13571.7|13564.7|13568.6|13564.6|13572.3|13566.6|13568.6|13563.1|207
1603071900000|2020-10-19 01:45:00|13568.7|13564.7|13568.7|13561.7|13570.4|13564.9|13567.2|13561.6|182
1603072200000|2020-10-19 01:50:00|13568.8|13561.8|13574.4|13570.4|13578.4|13571.4|13566.6|13561.6|377
1603072500000|2020-10-19 01:55:00|13575.2|13568.2|13575|13568|13577.2|13571.6|13573.3|13567.6|286
1603072800000|2020-10-19 02:00:00|13575.1|13568.1|13575.1|13571.1|13578.2|13572.6|13572.6|13567|329
1603073100000|2020-10-19 02:05:00|13576.7|13569.7|13569|13565|13577|13571.6|13569|13563.2|373
1603073400000|2020-10-19 02:10:00|13569.1|13565.1|13566.5|13562.5|13570.7|13565.3|13566.2|13560.7|294
1603073700000|2020-10-19 02:15:00|13566.6|13562.6|13567.6|13563.6|13569.5|13564.3|13566.3|13561.5|221
1603074000000|2020-10-19 02:20:00|13567.7|13563.7|13569.6|13565.6|13572.6|13566.8|13567.6|13562.1|202
1603074300000|2020-10-19 02:25:00|13569.8|13565.8|13571.4|13564.4|13572.4|13566.6|13568.9|13563.6|256
1603074600000|2020-10-19 02:30:00|13571.3|13564.3|13573.2|13569.2|13575.5|13570.2|13569.5|13564.1|335
1603074900000|2020-10-19 02:35:00|13573.3|13569.3|13573.1|13566.1|13575.1|13569.6|13571.2|13566|284
1603075200000|2020-10-19 02:40:00|13573.3|13566.3|13572.9|13568.9|13574.9|13569.5|13571.5|13566|358
1603075500000|2020-10-19 02:45:00|13572.8|13568.8|13574.3|13570.3|13576.2|13570.7|13572.2|13566.7|229
1603075800000|2020-10-19 02:50:00|13575.8|13568.8|13575.5|13568.5|13576.1|13570.6|13573.7|13568|207
1603076100000|2020-10-19 02:55:00|13575.6|13568.6|13573.1|13569.1|13575.7|13570.2|13573|13567.6|201
1603076400000|2020-10-19 03:00:00|13573.2|13569.2|13577.4|13570.4|13578.1|13572.4|13573|13567.6|264
1603076700000|2020-10-19 03:05:00|13577.3|13570.3|13576.1|13572.1|13578|13572.5|13575.5|13569.8|230
1603077000000|2020-10-19 03:10:00|13576.2|13572.2|13577.4|13570.4|13578|13572.5|13575.5|13570|158
1603077300000|2020-10-19 03:15:00|13575.7|13571.7|13578.6|13574.6|13581.1|13575.1|13575.7|13570.1|285
1603077600000|2020-10-19 03:20:00|13578.5|13574.5|13580.1|13573.1|13580.6|13575.5|13577.4|13572|268
1603077900000|2020-10-19 03:25:00|13578.7|13574.7|13580.4|13576.4|13582.3|13576.5|13578.2|13572.8|232
1603078200000|2020-10-19 03:30:00|13580.2|13576.2|13580|13576|13583|13577.3|13579.7|13574.4|200
1603078500000|2020-10-19 03:35:00|13580.2|13576.2|13580.1|13573.1|13581.5|13576.4|13578.5|13573|211
1603078800000|2020-10-19 03:40:00|13580|13573|13579.4|13575.4|13580.9|13575.6|13578.4|13572.6|152
1603079100000|2020-10-19 03:45:00|13579.3|13575.3|13579.1|13575.1|13580.4|13575.6|13578.4|13572.8|113
1603079400000|2020-10-19 03:50:00|13578.8|13574.8|13578.8|13574.8|13580.5|13575.2|13578.4|13572.8|83
1603079700000|2020-10-19 03:55:00|13578.7|13574.7|13578.6|13574.6|13578.9|13574.9|13578.6|13574.6|16
1603080000000|2020-10-19 04:00:00|13578.5|13574.5|13579.1|13575.1|13580.2|13575.2|13578.4|13573.1|109
1603080300000|2020-10-19 04:05:00|13579|13575|13579.2|13575.2|13581|13575.6|13578.6|13573.7|121
1603080600000|2020-10-19 04:10:00|13579.1|13575.1|13580.3|13573.3|13580.5|13575.2|13578.3|13572.8|155
1603080900000|2020-10-19 04:15:00|13580.2|13573.2|13581.3|13574.3|13581.3|13575.9|13578.8|13573.2|116
1603081200000|2020-10-19 04:20:00|13581.2|13574.2|13578.4|13574.4|13581.4|13575.7|13577.4|13572.1|74
1603081500000|2020-10-19 04:25:00|13579.8|13572.8|13578.6|13574.6|13580|13574.6|13578.3|13572.7|18
1603081800000|2020-10-19 04:30:00|13578.1|13575.1|13578|13575|13579.4|13576.4|13578|13575|108
1603082100000|2020-10-19 04:35:00|13578.1|13575.1|13578|13575|13578.1|13575.1|13577.5|13574.5|75
1603082400000|2020-10-19 04:40:00|13577.9|13574.9|13578|13575|13578.2|13575.2|13577.9|13574.9|66
1603082700000|2020-10-19 04:45:00|13578.2|13575.2|13578.3|13575.3|13580.5|13576|13578|13574.5|86
1603083000000|2020-10-19 04:50:00|13578.4|13575.4|13578.1|13575.1|13578.4|13575.4|13578|13575|56
1603083300000|2020-10-19 04:55:00|13578.2|13575.2|13578.2|13575.2|13578.3|13575.3|13578|13575|77
1603083600000|2020-10-19 05:00:00|13578.5|13574.5|13579.5|13575.5|13581.7|13576.3|13578.5|13573.7|153
1603083900000|2020-10-19 05:05:00|13579.4|13575.4|13578|13574|13580.5|13575.4|13578|13573.5|56
1603084200000|2020-10-19 05:10:00|13578.4|13574.4|13577.7|13573.7|13579.8|13574.5|13577.5|13572.4|49
1603084500000|2020-10-19 05:15:00|13577.8|13573.8|13579.3|13575.3|13580.8|13575.4|13577.5|13572.2|84
1603084800000|2020-10-19 05:20:00|13579|13575|13579.8|13575.8|13581.1|13576.2|13579|13573.8|105
1603085100000|2020-10-19 05:25:00|13579.7|13575.7|13579.5|13575.5|13581.7|13576|13579.3|13574.2|92
1603085400000|2020-10-19 05:30:00|13579.4|13575.4|13579.5|13575.5|13581.1|13576.5|13579|13573.7|132
1603085700000|2020-10-19 05:35:00|13579.6|13575.6|13580.3|13576.3|13582.5|13577.1|13579.3|13574.1|170
1603086000000|2020-10-19 05:40:00|13580.4|13576.4|13579.4|13575.4|13582.7|13577.4|13579.3|13573.8|258
1603086300000|2020-10-19 05:45:00|13579.6|13575.6|13578.1|13574.1|13581.4|13575.8|13577.3|13571.9|170
1603086600000|2020-10-19 05:50:00|13579.7|13572.7|13577.5|13573.5|13580.3|13574.8|13577.4|13572|123
1603086900000|2020-10-19 05:55:00|13577.4|13573.4|13577.8|13573.8|13579.2|13573.8|13576.8|13571.5|205
1603087200000|2020-10-19 06:00:00|13577.6|13573.6|13579.3|13575.3|13581.2|13575.7|13577.5|13572|249
1603087500000|2020-10-19 06:05:00|13579.4|13575.4|13579.3|13575.3|13581.9|13576.2|13578.4|13572.9|289
1603087800000|2020-10-19 06:10:00|13579.2|13575.2|13580.1|13576.1|13581.9|13576.2|13577.4|13572|218
1603088100000|2020-10-19 06:15:00|13580.2|13576.2|13580.3|13573.3|13582|13576.2|13578.5|13572.9|205
1603088400000|2020-10-19 06:20:00|13578.7|13574.7|13580.6|13573.6|13581.5|13576|13578.7|13573.5|132
1603088700000|2020-10-19 06:25:00|13580.9|13573.9|13578.8|13574.8|13581.4|13576|13577.3|13572|237
1603089000000|2020-10-19 06:30:00|13580.4|13573.4|13580.6|13573.6|13582|13576.3|13578.8|13573|195
1603089300000|2020-10-19 06:35:00|13580.5|13573.5|13579.7|13575.7|13581.6|13575.9|13578.5|13573.1|211
1603089600000|2020-10-19 06:40:00|13581.1|13574.1|13578.5|13574.5|13582.1|13576.3|13578|13572.9|185
1603089900000|2020-10-19 06:45:00|13578.6|13574.6|13577.7|13573.7|13580.3|13574.8|13577.4|13571.9|119
1603090200000|2020-10-19 06:50:00|13577.6|13573.6|13577|13573|13579.6|13574|13576.6|13571|188
1603090500000|2020-10-19 06:55:00|13576.9|13572.9|13578.6|13574.6|13581|13575.4|13576.3|13571|259
1603090800000|2020-10-19 07:00:00|13579.9|13572.9|13576.4|13572.4|13580.1|13574.6|13574.8|13569.7|284
1603091100000|2020-10-19 07:05:00|13576.5|13572.5|13577.1|13573.1|13579.1|13573.4|13575|13569.6|232
1603091400000|2020-10-19 07:10:00|13577.2|13573.2|13579.7|13572.7|13580.8|13575.3|13577.1|13571.8|154
1603091700000|2020-10-19 07:15:00|13578.4|13574.4|13581.5|13574.5|13582|13576.3|13577.3|13571.9|306
1603092000000|2020-10-19 07:20:00|13581.4|13574.4|13577.7|13573.7|13581.6|13575.8|13577.7|13572|230
1603092300000|2020-10-19 07:25:00|13579.4|13572.4|13580.7|13573.7|13580.7|13575.4|13576.7|13571.3|333
1603092600000|2020-10-19 07:30:00|13579.3|13575.3|13583.6|13576.6|13583.8|13577.9|13578.3|13572.7|251
1603092900000|2020-10-19 07:35:00|13583.9|13576.9|13585.3|13578.3|13585.9|13580.3|13581.7|13576.4|289
1603093200000|2020-10-19 07:40:00|13585.2|13578.2|13584|13580|13587.5|13581.9|13583.1|13577.5|303
1603093500000|2020-10-19 07:45:00|13584.1|13580.1|13583.7|13579.7|13585.7|13580.4|13583|13577.6|203
1603093800000|2020-10-19 07:50:00|13583.6|13579.6|13583.3|13579.3|13585.9|13580.3|13582.8|13577.3|217
1603094100000|2020-10-19 07:55:00|13583.4|13579.4|13585.2|13578.2|13585.8|13580.5|13583.1|13577.5|152
1603094400000|2020-10-19 08:00:00|13585.5|13578.5|13583.7|13579.7|13585.6|13579.9|13582.6|13577.3|140
1603094700000|2020-10-19 08:05:00|13583.6|13579.6|13583.4|13579.4|13585.9|13580.5|13583.1|13577.3|124
1603095000000|2020-10-19 08:10:00|13583.2|13579.2|13582.5|13578.5|13584.7|13579.6|13582.2|13576.6|105
1603095300000|2020-10-19 08:15:00|13582.4|13578.4|13582.2|13578.2|13583.9|13578.5|13581.9|13576.6|74
1603095600000|2020-10-19 08:20:00|13582.1|13578.1|13582.2|13578.2|13584.3|13578.6|13581.9|13576.5|77
1603095900000|2020-10-19 08:25:00|13582|13578|13580.2|13576.2|13583.9|13578.3|13579.9|13574.4|212
1603096200000|2020-10-19 08:30:00|13580.3|13576.3|13580.5|13576.5|13582.4|13577|13579.8|13574.5|122
1603096500000|2020-10-19 08:35:00|13580.6|13576.6|13582.4|13575.4|13583.5|13577.6|13580.4|13574.8|183
1603096800000|2020-10-19 08:40:00|13582.5|13575.5|13578.2|13574.2|13582.5|13576.7|13577.6|13571.9|159
1603097100000|2020-10-19 08:45:00|13579.6|13572.6|13577.4|13573.4|13579.8|13573.9|13576.7|13571.4|272
1603097400000|2020-10-19 08:50:00|13577.3|13573.3|13577.9|13570.9|13579.1|13573.4|13576.1|13570.7|289
1603097700000|2020-10-19 08:55:00|13578.1|13571.1|13578.4|13571.4|13579.1|13573.4|13575.9|13570.3|250
1603098000000|2020-10-19 09:00:00|13578.2|13571.2|13578|13571|13579|13573.3|13576.2|13570.5|277
1603098300000|2020-10-19 09:05:00|13576.6|13572.6|13575.3|13571.3|13578.2|13572.7|13575|13569.4|250
1603098600000|2020-10-19 09:10:00|13577|13570|13577.4|13570.4|13579.1|13573.2|13574.8|13569.4|210
1603098900000|2020-10-19 09:15:00|13576.1|13572.1|13575.8|13572.8|13579.2|13573.4|13575.6|13571|207
1603099200000|2020-10-19 09:20:00|13575.9|13572.9|13575.8|13572.8|13577.5|13573|13575.3|13570.8|146
1603099500000|2020-10-19 09:25:00|13575.9|13572.9|13574.2|13571.2|13577.4|13572.9|13574.1|13569.9|224
1603099800000|2020-10-19 09:30:00|13574.3|13571.3|13573.9|13570.9|13575.6|13571.4|13573.2|13569|189
1603100100000|2020-10-19 09:35:00|13573.8|13570.8|13573.5|13570.5|13575.8|13571.1|13573.3|13569.1|198
1603100400000|2020-10-19 09:40:00|13573.4|13570.4|13572.5|13569.5|13575.2|13570.6|13572.4|13567.9|191
1603100700000|2020-10-19 09:45:00|13572.6|13569.6|13572.1|13569.1|13574.3|13569.9|13571.8|13567.4|161
1603101000000|2020-10-19 09:50:00|13571.9|13568.9|13571.9|13568.9|13574.2|13570.1|13571.5|13567.2|196
1603101300000|2020-10-19 09:55:00|13572|13569|13571.9|13568.9|13574.3|13569.8|13571.6|13567.4|148
1603101600000|2020-10-19 10:00:00|13571.8|13568.8|13571|13568|13574.1|13569.6|13570.9|13566.3|152
1603101900000|2020-10-19 10:05:00|13570.8|13567.8|13570.9|13567.9|13572.8|13568.5|13570.6|13566.2|106
1603102200000|2020-10-19 10:10:00|13571|13568|13570.5|13567.5|13573|13568.6|13570.4|13566|149
1603102500000|2020-10-19 10:15:00|13570.6|13567.6|13571.1|13568.1|13572.7|13568.2|13570.5|13566.1|120
1603102800000|2020-10-19 10:20:00|13571|13568|13570.8|13567.8|13572.5|13568.3|13570.3|13566.2|124
1603103100000|2020-10-19 10:25:00|13570.9|13567.9|13570.8|13567.8|13572.6|13568.2|13570.5|13566.4|129
1603103400000|2020-10-19 10:30:00|13570.9|13567.9|13573.2|13570.2|13574.5|13570.2|13570.7|13566.6|149
1603103700000|2020-10-19 10:35:00|13573.1|13570.1|13572|13569|13575.4|13570.8|13572|13567.4|152
1603104000000|2020-10-19 10:40:00|13573.4|13567.4|13573.9|13570.9|13575.5|13571|13571.6|13567.1|231
1603104300000|2020-10-19 10:45:00|13574|13571|13575.7|13572.7|13577.2|13572.8|13573.3|13568.7|235
1603104600000|2020-10-19 10:50:00|13575.8|13572.8|13576.9|13570.9|13577.4|13572.9|13574.8|13570.2|202
1603104900000|2020-10-19 10:55:00|13577|13571|13573.1|13570.1|13577|13571.5|13573.1|13568.3|268
1603105200000|2020-10-19 11:00:00|13574.3|13568.3|13573.7|13567.7|13575|13570.4|13572.3|13567.7|281
1603105500000|2020-10-19 11:05:00|13573.8|13567.8|13573|13570|13575|13570.3|13571.8|13567.2|235
1603105800000|2020-10-19 11:10:00|13573.1|13570.1|13575.1|13569.1|13575.1|13570.4|13572.5|13567.8|187
1603106100000|2020-10-19 11:15:00|13575|13569|13574.3|13568.3|13575.1|13570.5|13572.7|13568.1|163
1603106400000|2020-10-19 11:20:00|13574.2|13568.2|13572.2|13566.2|13574.6|13570.1|13570.8|13566.2|223
1603106700000|2020-10-19 11:25:00|13572.3|13566.3|13572.4|13566.4|13573.6|13569|13570.9|13566.2|146
1603107000000|2020-10-19 11:30:00|13571|13568|13569.7|13566.7|13572.3|13568|13569.5|13565|161
1603107300000|2020-10-19 11:35:00|13569.6|13566.6|13569.8|13566.8|13572|13567.5|13569.4|13564.8|190
1603107600000|2020-10-19 11:40:00|13569.9|13566.9|13569.7|13566.7|13571.6|13567.1|13569.4|13564.9|154
1603107900000|2020-10-19 11:45:00|13569.6|13566.6|13571.1|13565.1|13571.4|13566.9|13569.3|13564.8|151
1603108200000|2020-10-19 11:50:00|13571.2|13565.2|13569.5|13566.5|13572.1|13567.7|13569.5|13564.9|161
1603108500000|2020-10-19 11:55:00|13571|13565|13570.2|13564.2|13571.2|13566.7|13568.3|13564.2|74
1603108800000|2020-10-19 12:00:00|13568.7|13565.7|13569.5|13566.5|13571|13566.7|13568.5|13564.2|90
1603109100000|2020-10-19 12:05:00|13569.7|13566.7|13570.6|13564.6|13572.5|13567.9|13568.8|13564.3|210
1603109400000|2020-10-19 12:10:00|13570.5|13564.5|13569.7|13566.7|13571.9|13567.4|13568.6|13564.2|207
1603109700000|2020-10-19 12:15:00|13569.8|13566.8|13569.3|13566.3|13572.4|13568.1|13569.3|13564.7|214
1603110000000|2020-10-19 12:20:00|13569.4|13566.4|13573.1|13567.1|13573.1|13568.9|13569.3|13564.8|254
1603110300000|2020-10-19 12:25:00|13573|13567|13571.5|13568.5|13573.4|13568.8|13570.7|13566.2|167
1603110600000|2020-10-19 12:30:00|13571.4|13568.4|13573.9|13567.9|13573.9|13569.2|13570.9|13565.8|217
1603110900000|2020-10-19 12:35:00|13573.7|13567.7|13572|13569|13573.8|13569.2|13571.2|13566.6|168
1603111200000|2020-10-19 12:40:00|13572.1|13569.1|13573.2|13570.2|13575|13570.9|13571.7|13567.1|176
1603111500000|2020-10-19 12:45:00|13573.1|13570.1|13574.2|13571.2|13576.4|13572.1|13573.1|13568.5|141
1603111800000|2020-10-19 12:50:00|13574.3|13571.3|13580.2|13574.2|13580.5|13574.9|13574.3|13570|146
1603112100000|2020-10-19 12:55:00|13580.1|13574.1|13578.9|13572.9|13581.4|13576.8|13577.2|13572.6|213
1603112400000|2020-10-19 13:00:00|13579|13573|13576.6|13573.6|13579.3|13574.7|13575.5|13571|172
1603112700000|2020-10-19 13:05:00|13576.7|13573.7|13575.3|13572.3|13579.2|13574.8|13574.9|13570.4|232
1603113000000|2020-10-19 13:10:00|13576.7|13570.7|13577|13574|13578.6|13574.2|13575|13570.5|182
1603113300000|2020-10-19 13:15:00|13576.9|13573.9|13575.9|13572.9|13579.2|13574.7|13575.8|13571.3|151
1603113600000|2020-10-19 13:20:00|13575.8|13572.8|13577.7|13574.7|13579.2|13575.1|13575.4|13571.1|166
1603113900000|2020-10-19 13:25:00|13577.8|13574.8|13577|13574|13580.1|13575.5|13577|13572.6|206
1603114200000|2020-10-19 13:30:00|13578.4|13572.4|13577.5|13571.5|13578.9|13573.6|13574.7|13568.7|408
1603114500000|2020-10-19 13:35:00|13577.4|13571.4|13573.3|13570.3|13577.4|13572|13573.3|13568.8|310
1603114800000|2020-10-19 13:40:00|13573.4|13570.4|13572.1|13566.1|13574.9|13570.4|13569.3|13564.8|243
1603115100000|2020-10-19 13:45:00|13570.5|13567.5|13570.7|13564.7|13573.4|13568.7|13568.9|13564.4|278
1603115400000|2020-10-19 13:50:00|13570.8|13564.8|13570.1|13567.1|13572.3|13567.9|13568.5|13564.1|261
1603115700000|2020-10-19 13:55:00|13571.6|13565.6|13571.5|13568.5|13572.9|13568.5|13569.4|13564.7|165
1603116000000|2020-10-19 14:00:00|13571.6|13568.6|13575.5|13572.5|13577.5|13573|13571.5|13567.3|228
1603116300000|2020-10-19 14:05:00|13575.4|13572.4|13581.5|13575.5|13581.5|13577.2|13575.4|13571.2|287
1603116600000|2020-10-19 14:10:00|13581.6|13575.6|13576|13573|13582|13577|13576|13571.4|283
1603116900000|2020-10-19 14:15:00|13575.9|13572.9|13572.4|13569.4|13577.7|13573.3|13572.4|13567.8|295
1603117200000|2020-10-19 14:20:00|13573.9|13567.9|13573.3|13567.3|13574.2|13569.7|13570.6|13565.9|242
1603117500000|2020-10-19 14:25:00|13572.5|13569.5|13572.1|13566.1|13574|13569.5|13569.9|13565.3|143
1603117800000|2020-10-19 14:30:00|13572|13566|13571.7|13565.7|13572|13567.6|13568.6|13564.1|244
1603118100000|2020-10-19 14:35:00|13571.8|13565.8|13574.3|13568.3|13575.3|13570.8|13570.6|13565.8|255
1603118400000|2020-10-19 14:40:00|13574.2|13568.2|13575.3|13569.3|13575.3|13570.3|13571.6|13566.7|234
1603118700000|2020-10-19 14:45:00|13575.2|13569.2|13575.5|13569.5|13576.2|13571|13572.1|13567.6|352
1603119000000|2020-10-19 14:50:00|13574.2|13571.2|13575.4|13569.4|13576|13571.4|13573.3|13568.5|270
1603119300000|2020-10-19 14:55:00|13574|13571|13574.7|13568.7|13576.2|13571.7|13571.9|13567.6|271
1603119600000|2020-10-19 15:00:00|13575|13569|13571.3|13568.3|13575|13570.4|13571.3|13566.7|236
1603119900000|2020-10-19 15:05:00|13571.4|13568.4|13571.9|13565.9|13573.7|13569.3|13569.2|13564.5|226
1603120200000|2020-10-19 15:10:00|13570.3|13567.3|13572.4|13569.4|13575.2|13570.6|13570|13565.4|277
1603120500000|2020-10-19 15:15:00|13572.5|13569.5|13571.3|13568.3|13575.4|13570.8|13571.1|13566.5|245
1603120800000|2020-10-19 15:20:00|13571.4|13568.4|13578.1|13572.1|13578.4|13573.9|13571.4|13567.2|246
1603121100000|2020-10-19 15:25:00|13578.2|13572.2|13577.3|13571.3|13578.3|13573.8|13575.5|13570.7|241
1603121400000|2020-10-19 15:30:00|13577.4|13571.4|13578.9|13572.9|13579.9|13574.8|13575.7|13571|298
1603121700000|2020-10-19 15:35:00|13579|13573|13575.4|13569.4|13579|13573.3|13574.1|13569.4|250
1603122000000|2020-10-19 15:40:00|13575.5|13569.5|13574.3|13568.3|13575.8|13571.3|13572.1|13567.4|224
1603122300000|2020-10-19 15:45:00|13574.4|13568.4|13571.3|13568.3|13574.4|13569.8|13570.1|13565.6|175
1603122600000|2020-10-19 15:50:00|13571.2|13568.2|13569.7|13566.7|13572.9|13568.4|13569.7|13565.3|193
1603122900000|2020-10-19 15:55:00|13569.8|13566.8|13570.2|13567.2|13571.9|13567.3|13569|13564.4|174
1603123200000|2020-10-19 16:00:00|13570.1|13567.1|13569.7|13563.7|13571.6|13567.3|13568.1|13563.4|237
1603123500000|2020-10-19 16:05:00|13569.8|13563.8|13570.3|13564.3|13571|13565.2|13568|13563.2|239
1603123800000|2020-10-19 16:10:00|13570.4|13564.4|13571|13565|13571.5|13565.8|13568.3|13563.7|215
1603124100000|2020-10-19 16:15:00|13571.1|13565.1|13572|13566|13572.2|13566.2|13570.1|13564.1|181
1603124400000|2020-10-19 16:20:00|13571.9|13565.9|13571.8|13565.8|13572|13567.4|13570.3|13564.9|160
1603124700000|2020-10-19 16:25:00|13571.9|13565.9|13572|13566|13572.2|13567.4|13570.3|13565.1|176
1603125000000|2020-10-19 16:30:00|13571.9|13565.9|13572.3|13566.3|13572.5|13567.8|13570|13565.3|141
1603125300000|2020-10-19 16:35:00|13572.4|13566.4|13571.6|13565.6|13572.4|13567.8|13570.3|13565.3|114
1603125600000|2020-10-19 16:40:00|13571.5|13565.5|13571.2|13565.2|13571.7|13567.1|13569.8|13564.7|99
1603125900000|2020-10-19 16:45:00|13569.5|13566.5|13571.1|13565.1|13571.1|13566.6|13568.3|13563.6|139
1603126200000|2020-10-19 16:50:00|13571|13565|13569.6|13566.6|13571.6|13567|13568.8|13564.3|149
1603126500000|2020-10-19 16:55:00|13571.2|13565.2|13571.7|13565.7|13571.9|13566.6|13569.2|13564.6|144
1603126800000|2020-10-19 17:00:00|13571.6|13565.6|13570.9|13564.9|13571.8|13566.5|13569.1|13563.7|229
1603127100000|2020-10-19 17:05:00|13570.8|13564.8|13571|13565|13571.3|13566.2|13568.9|13564.5|135
1603127400000|2020-10-19 17:10:00|13570.9|13564.9|13569.9|13563.9|13570.9|13566.6|13568.4|13563.8|182
1603127700000|2020-10-19 17:15:00|13570|13564|13569.6|13563.6|13570.3|13565.7|13568.3|13563.5|150
1603128000000|2020-10-19 17:20:00|13569.5|13563.5|13570.9|13564.9|13571|13566|13567.7|13563.3|119
1603128300000|2020-10-19 17:25:00|13571|13565|13570.6|13564.6|13571.6|13567|13569.5|13564.4|200
1603128600000|2020-10-19 17:30:00|13570.5|13564.5|13572.4|13566.4|13572.6|13568|13569|13564.4|171
1603128900000|2020-10-19 17:35:00|13572.5|13566.5|13571.2|13568.2|13572.7|13568.2|13570.8|13566.2|78
1603129200000|2020-10-19 17:40:00|13571.1|13568.1|13573.7|13567.7|13574|13569.6|13571|13566.4|128
1603129500000|2020-10-19 17:45:00|13573.6|13567.6|13575.4|13569.4|13576.1|13570.1|13573.5|13567.5|175
1603129800000|2020-10-19 17:50:00|13575.5|13569.5|13575.5|13569.5|13576.1|13570.5|13573.4|13568.8|169
1603130100000|2020-10-19 17:55:00|13575.6|13569.6|13574.9|13568.9|13576.1|13571.2|13573.9|13568.8|211
1603130400000|2020-10-19 18:00:00|13575|13569|13575|13569|13576.2|13570.9|13573.8|13568.8|205
1603130700000|2020-10-19 18:05:00|13574.9|13568.9|13573.8|13567.8|13575.1|13570.4|13572.2|13567.5|170
1603131000000|2020-10-19 18:10:00|13573.9|13567.9|13571.8|13568.8|13574.2|13569.4|13571.8|13567.1|142
1603131300000|2020-10-19 18:15:00|13571.9|13568.9|13573.2|13567.2|13573.3|13568.9|13570.4|13565.8|226
1603131600000|2020-10-19 18:20:00|13573.1|13567.1|13571.7|13565.7|13573.9|13569.2|13571.4|13565.4|199
1603131900000|2020-10-19 18:25:00|13571.8|13565.8|13571|13568|13572.7|13568|13570.3|13565.7|100
1603132200000|2020-10-19 18:30:00|13570.9|13567.9|13576.6|13570.6|13576.7|13570.7|13570.9|13566.5|232
1603132500000|2020-10-19 18:35:00|13576.5|13570.5|13578.2|13572.2|13578.7|13572.7|13575.2|13570.2|132
1603132800000|2020-10-19 18:40:00|13578.3|13572.3|13580|13574|13580.1|13575.2|13576.7|13571.7|176
1603133100000|2020-10-19 18:45:00|13580.1|13574.1|13581.5|13575.5|13582.4|13576.8|13578.8|13573.9|247
1603133400000|2020-10-19 18:50:00|13581.6|13575.6|13582.3|13576.3|13582.7|13576.7|13581.6|13575.6|247
1603133700000|2020-10-19 18:55:00|13582.2|13576.2|13582|13576|13582.5|13576.5|13578.9|13574.3|260
1603134000000|2020-10-19 19:00:00|13582.1|13576.1|13584|13578|13586.1|13580.1|13582.1|13576.1|294
1603134300000|2020-10-19 19:05:00|13584.1|13578.1|13583.2|13577.2|13585.1|13579.5|13582.5|13577.1|254
1603134600000|2020-10-19 19:10:00|13583.1|13577.1|13582.1|13576.1|13583.7|13577.7|13580.4|13575.5|201
1603134900000|2020-10-19 19:15:00|13581.9|13575.9|13582.3|13576.3|13583.3|13577.3|13581.9|13575.9|266
1603135200000|2020-10-19 19:20:00|13582.4|13576.4|13583|13577|13583.4|13577.4|13582|13576|212
1603135500000|2020-10-19 19:25:00|13582.9|13576.9|13582.4|13576.4|13583.2|13577.2|13582|13576|177
1603135800000|2020-10-19 19:30:00|13582.6|13576.6|13583.1|13577.1|13583.3|13577.3|13582.2|13576.2|246
1603136100000|2020-10-19 19:35:00|13583|13577|13582.3|13576.3|13583.3|13577.3|13582.2|13576.2|298
1603136400000|2020-10-19 19:40:00|13582.2|13576.2|13582.2|13576.2|13582.6|13576.6|13581.5|13575.5|215
1603136700000|2020-10-19 19:45:00|13582.1|13576.1|13582.1|13576.1|13582.6|13576.6|13581.5|13575.5|283
1603137000000|2020-10-19 19:50:00|13582.2|13576.2|13585.2|13579.2|13585.3|13579.3|13581.9|13576.1|260
1603137300000|2020-10-19 19:55:00|13585.1|13579.1|13584.2|13578.2|13585.3|13579.3|13584|13578|320
1603137600000|2020-10-19 20:00:00|13584.3|13578.3|13585.4|13579.4|13585.7|13579.7|13584|13578|141
1603137900000|2020-10-19 20:05:00|13585.5|13579.5|13584.7|13578.7|13585.7|13579.7|13584.5|13578.5|98
1603138200000|2020-10-19 20:10:00|13584.8|13578.8|13584.6|13578.6|13584.8|13578.8|13584.3|13578.3|100
1603138500000|2020-10-19 20:15:00|13584.5|13578.5|13584.5|13578.5|13584.9|13578.9|13584.4|13578.4|97
1603138800000|2020-10-19 20:20:00|13584.6|13578.6|13584.2|13578.2|13585|13579|13584.1|13578.1|70
1603139100000|2020-10-19 20:25:00|13584.1|13578.1|13584.2|13578.2|13584.5|13578.5|13583.6|13577.6|125
1603139400000|2020-10-19 20:30:00|13584.1|13578.1|13582.7|13576.7|13584.4|13578.4|13582.6|13576.6|127
1603139700000|2020-10-19 20:35:00|13583.5|13577.5|13582.2|13576.2|13583.5|13577.5|13582.2|13576.2|80
1603140000000|2020-10-19 20:40:00|13582.1|13576.1|13581.6|13575.6|13582.4|13576.4|13581.4|13575.4|82
1603140300000|2020-10-19 20:45:00|13581.5|13575.5|13580.5|13574.5|13582|13576|13579.3|13573.3|166
1603140600000|2020-10-19 20:50:00|13580.7|13574.7|13580.5|13574.5|13581.5|13575.5|13580.1|13574.1|134
1603140900000|2020-10-19 20:55:00|13580.7|13574.7|13581.6|13575.6|13582.2|13575.7|13579.5|13573.3|206
1603141200000|2020-10-19 21:00:00|13582.6|13576|13583.8|13570.5|13592|13576|13580.5|13568.9|48
1603141500000|2020-10-19 21:05:00|13581.4|13571.2|13591.7|13570.7|13594.8|13576.3|13581.4|13565.8|118
1603141800000|2020-10-19 21:10:00|13591.3|13570.3|13592.8|13571.8|13593.8|13576.2|13581.8|13565.7|168
1603142100000|2020-10-19 21:15:00|13593.1|13572.9|13592.3|13571.3|13594.7|13576|13589|13570.3|111
1603142400000|2020-10-19 21:20:00|13592.4|13571.4|13593.4|13572.4|13594.3|13573.9|13589|13570.9|875
1603142700000|2020-10-19 21:25:00|13592.6|13571.6|13592.7|13571.7|13594.5|13573.5|13591.8|13570.8|1132
1603143000000|2020-10-19 21:30:00|13594.4|13573.4|13589.1|13575.9|13595.2|13575.9|13589.1|13570.9|119
1603143300000|2020-10-19 21:35:00|13596.3|13574.6|13592.5|13571.5|13596.3|13575.9|13589.1|13569.7|141
1603143600000|2020-10-19 21:40:00|13592.6|13571.6|13592.3|13571.3|13593.8|13575.9|13589.1|13570.5|367
1603143900000|2020-10-19 21:45:00|13593.1|13572.1|13592.5|13573|13595|13576.2|13588.7|13567.7|135
1603144200000|2020-10-19 21:50:00|13594.4|13573.9|13593.1|13572.9|13594.9|13575.9|13589.1|13571.2|169
1603144500000|2020-10-19 21:55:00|13593.7|13574.8|13593.3|13574.7|13595.3|13576|13589.1|13571.1|123
1603144800000|2020-10-19 22:00:00|13593.5|13573|13587.5|13575.8|13594.7|13576.2|13585.6|13568.9|251
1603145100000|2020-10-19 22:05:00|13588.1|13574.5|13586|13574.4|13589.4|13575.8|13585.3|13570.7|249
1603145400000|2020-10-19 22:10:00|13587.4|13575.7|13584.8|13575.2|13588.6|13576.8|13584.3|13571.5|254
1603145700000|2020-10-19 22:15:00|13584.5|13575.4|13583.5|13576.3|13586.9|13577.6|13583.5|13574|163
1603146000000|2020-10-19 22:20:00|13583.6|13577.6|13583.9|13577.9|13586|13578.1|13583.1|13575.5|162
1603146300000|2020-10-19 22:25:00|13584.1|13578.1|13584.2|13578.2|13585.1|13578.3|13583.5|13577.3|77
1603146600000|2020-10-19 22:30:00|13584.1|13578.1|13585.4|13578.7|13585.9|13579.2|13583.7|13577.4|138
1603146900000|2020-10-19 22:35:00|13585.1|13579.1|13586.1|13580|13586.1|13580|13584|13577.3|139
1603147200000|2020-10-19 22:40:00|13585.9|13579.9|13585.6|13579.6|13586.3|13580|13584.6|13578.6|125
1603147500000|2020-10-19 22:45:00|13585.5|13579.5|13585.5|13579.5|13586|13580|13585|13579|72
1603147800000|2020-10-19 22:50:00|13585.6|13579.6|13585.3|13579.3|13586|13580|13585.2|13579.2|59
1603148100000|2020-10-19 22:55:00|13585.4|13579.4|13586|13580|13586.3|13580.3|13585.3|13579.3|98
1603148400000|2020-10-19 23:00:00|13585.8|13579.8|13586.3|13580.3|13586.6|13580.6|13585.4|13579.4|90
1603148700000|2020-10-19 23:05:00|13586.1|13580.1|13585.9|13579.9|13586.6|13580.6|13585.3|13579.3|107
1603149000000|2020-10-19 23:10:00|13586.2|13580.2|13587.2|13581.2|13587.8|13581.8|13585.8|13579.8|120
1603149300000|2020-10-19 23:15:00|13587|13581|13586.2|13580.2|13587.3|13581.3|13585.8|13579.8|120
1603149600000|2020-10-19 23:20:00|13586.1|13580.1|13586.6|13580.6|13587.1|13581.1|13586.1|13580.1|72
1603149900000|2020-10-19 23:25:00|13586.7|13580.7|13588.1|13582.1|13588.3|13582.3|13586.5|13580.5|103
1603150200000|2020-10-19 23:30:00|13588.2|13582.2|13591.4|13585.4|13592.5|13586.5|13587.8|13581.8|261
1603150500000|2020-10-19 23:35:00|13591.2|13585.2|13589.2|13583.2|13591.6|13585.6|13589|13583|199
1603150800000|2020-10-19 23:40:00|13589.1|13583.1|13588.2|13582.2|13589.3|13583.3|13587.4|13581.4|158
1603151100000|2020-10-19 23:45:00|13588.1|13582.1|13587.7|13581.7|13588.3|13582.3|13587.2|13581.2|119
1603151400000|2020-10-19 23:50:00|13587.9|13581.9|13588.7|13582.7|13588.8|13583.8|13586.3|13581.4|154
1603151700000|2020-10-19 23:55:00|13588.8|13582.8|13588.6|13582.6|13589.5|13583.5|13587.9|13581.9|167
1603152000000|2020-10-20 00:00:00|13588.8|13582.8|13586|13583|13589.4|13584.8|13583.8|13577.8|411
1603152300000|2020-10-20 00:05:00|13585.9|13582.9|13584.7|13578.7|13587.8|13583.3|13582.8|13578.3|225
1603152600000|2020-10-20 00:10:00|13584.5|13578.5|13583|13580|13586.8|13582.1|13582|13577.6|232
1603152900000|2020-10-20 00:15:00|13582.9|13579.9|13584.4|13581.4|13586.4|13582.1|13582.7|13578|183
1603153200000|2020-10-20 00:20:00|13584.5|13581.5|13585.8|13582.8|13587.4|13583|13584.5|13580.1|104
1603153500000|2020-10-20 00:25:00|13585.7|13582.7|13582.9|13579.9|13586.9|13582.9|13582.8|13578.3|113
1603153800000|2020-10-20 00:30:00|13583|13580|13582.6|13579.6|13584.1|13580.3|13581.9|13577.5|148
1603154100000|2020-10-20 00:35:00|13582.5|13579.5|13579.8|13576.8|13584.2|13579.9|13579.8|13575.5|131
1603154400000|2020-10-20 00:40:00|13579.7|13576.7|13576.2|13573.2|13580.7|13576.8|13576.2|13571.7|109
1603154700000|2020-10-20 00:45:00|13576.3|13573.3|13576.7|13573.7|13580.7|13576|13575.8|13571.2|172
1603155000000|2020-10-20 00:50:00|13578.2|13572.2|13573.5|13570.5|13578.8|13574.3|13573.2|13568.7|214
1603155300000|2020-10-20 00:55:00|13573.4|13570.4|13574.2|13571.2|13576.7|13572.3|13573.4|13568.8|169
1603155600000|2020-10-20 01:00:00|13574.3|13571.3|13575.6|13572.6|13579.6|13574.2|13573.9|13570.3|242
1603155900000|2020-10-20 01:05:00|13576.9|13570.9|13576.2|13573.2|13579.6|13575.1|13574.6|13569.5|346
1603156200000|2020-10-20 01:10:00|13576.1|13573.1|13578.2|13572.2|13578.4|13573.8|13575.1|13571.1|219
1603156500000|2020-10-20 01:15:00|13578.7|13572.7|13572.1|13569.1|13578.9|13573.5|13572.1|13567.6|289
1603156800000|2020-10-20 01:20:00|13572.3|13569.3|13572.9|13569.9|13574.1|13570.2|13570.9|13566.8|193
1603157100000|2020-10-20 01:25:00|13573|13570|13577.5|13571.5|13577.8|13573.1|13572.9|13568.8|201
1603157400000|2020-10-20 01:30:00|13577.6|13571.6|13577.7|13574.7|13579.5|13575.3|13576.1|13571.5|270
1603157700000|2020-10-20 01:35:00|13577.8|13574.8|13581.8|13575.8|13581.8|13576.9|13577.2|13573.3|340
1603158000000|2020-10-20 01:40:00|13581.6|13575.6|13580.9|13577.9|13585.5|13580.3|13579.9|13575.4|357
1603158300000|2020-10-20 01:45:00|13580.8|13577.8|13584.1|13578.1|13585.7|13581.2|13580.7|13576.1|318
1603158600000|2020-10-20 01:50:00|13584.2|13578.2|13580.5|13577.5|13584.8|13580.2|13579.7|13575.7|243
1603158900000|2020-10-20 01:55:00|13580.4|13577.4|13580.8|13577.8|13584.4|13580.1|13580.2|13575.9|288
1603159200000|2020-10-20 02:00:00|13580.6|13577.6|13583.9|13580.9|13585.5|13581.1|13580.6|13576.5|289
1603159500000|2020-10-20 02:05:00|13583.7|13580.7|13583.3|13580.3|13586.6|13582.4|13583.1|13578.5|199
1603159800000|2020-10-20 02:10:00|13583.4|13580.4|13582|13579|13584.1|13580.4|13581.9|13577.6|142
1603160100000|2020-10-20 02:15:00|13582.1|13579.1|13579.6|13576.6|13583.3|13579.2|13578.7|13574.5|196
1603160400000|2020-10-20 02:20:00|13579.4|13576.4|13578|13575|13581|13576.6|13577.8|13573.1|258
1603160700000|2020-10-20 02:25:00|13578.1|13575.1|13578.1|13575.1|13580.7|13576.1|13577.7|13573.4|210
1603161000000|2020-10-20 02:30:00|13578|13575|13580.7|13574.7|13582.7|13578.1|13578|13573.6|271
1603161300000|2020-10-20 02:35:00|13580.8|13574.8|13578|13575|13581.2|13576.8|13577.9|13574.2|183
1603161600000|2020-10-20 02:40:00|13578.1|13575.1|13577.5|13574.5|13580.6|13576.2|13577.2|13572.7|217
1603161900000|2020-10-20 02:45:00|13577.6|13574.6|13578.5|13575.5|13581.1|13577.1|13577.2|13573.2|218
1603162200000|2020-10-20 02:50:00|13578.4|13575.4|13578.3|13575.3|13580|13575.8|13577.8|13573.3|207
1603162500000|2020-10-20 02:55:00|13578.4|13575.4|13577.6|13574.6|13578.5|13575.5|13576.9|13573.9|158
1603162800000|2020-10-20 03:00:00|13577.5|13574.5|13577.6|13574.6|13579.5|13575.6|13577.1|13572.6|125
1603163100000|2020-10-20 03:05:00|13577.5|13574.5|13577.1|13574.1|13577.8|13574.8|13577.1|13574.1|97
1603163400000|2020-10-20 03:10:00|13577.2|13574.2|13575.2|13572.2|13578.6|13574.5|13574.9|13570.4|158
1603163700000|2020-10-20 03:15:00|13575.3|13572.3|13575.8|13572.8|13576.2|13573.2|13575.1|13572.1|186
1603164000000|2020-10-20 03:20:00|13577.1|13571.1|13575.4|13572.4|13577.1|13573.2|13574.9|13570.6|192
1603164300000|2020-10-20 03:25:00|13575.5|13572.5|13575.4|13572.4|13576.9|13572.7|13574.9|13570.7|181
1603164600000|2020-10-20 03:30:00|13575.5|13572.5|13574|13571|13576.8|13572.6|13573.8|13570.8|174
1603164900000|2020-10-20 03:35:00|13574.1|13571.1|13572.9|13569.9|13574.2|13571.2|13572.6|13569.6|131
1603165200000|2020-10-20 03:40:00|13573|13570|13573.2|13570.2|13574.9|13571.1|13572.8|13568.9|155
1603165500000|2020-10-20 03:45:00|13573.1|13570.1|13573.2|13570.2|13573.4|13570.4|13572.7|13569.7|143
1603165800000|2020-10-20 03:50:00|13573.1|13570.1|13573.4|13570.4|13573.9|13570.9|13572.8|13569.8|115
1603166100000|2020-10-20 03:55:00|13573.2|13570.2|13573.1|13570.1|13573.6|13570.6|13572.8|13569.8|148
1603166400000|2020-10-20 04:00:00|13573.2|13570.2|13573.3|13570.3|13573.9|13570.9|13573.1|13570.1|128
1603166700000|2020-10-20 04:05:00|13573.4|13570.4|13573|13570|13574.9|13570.7|13572.8|13568.9|113
1603167000000|2020-10-20 04:10:00|13572.9|13569.9|13573|13570|13574.5|13570.2|13572.5|13568.1|153
1603167300000|2020-10-20 04:15:00|13572.8|13569.8|13572.9|13569.9|13574.6|13570.4|13572.3|13567.8|194
1603167600000|2020-10-20 04:20:00|13573|13570|13574.5|13568.5|13574.9|13570.4|13572.6|13568.1|209
1603167900000|2020-10-20 04:25:00|13574.4|13568.4|13572.9|13569.9|13574.8|13570.3|13572.7|13568.1|138
1603168200000|2020-10-20 04:30:00|13572.8|13569.8|13574.4|13568.4|13574.7|13570.7|13572.7|13568.3|176
1603168500000|2020-10-20 04:35:00|13572.9|13569.9|13572.9|13569.9|13574.5|13570.1|13572.5|13568.1|82
1603168800000|2020-10-20 04:40:00|13573|13570|13572.7|13569.7|13573|13570|13572.7|13569.7|69
1603169100000|2020-10-20 04:45:00|13572.8|13569.8|13573|13570|13574.4|13570|13572.6|13568.3|68
1603169400000|2020-10-20 04:50:00|13573.1|13570.1|13572.8|13569.8|13573.9|13570.1|13572.2|13567.9|79
1603169700000|2020-10-20 04:55:00|13572.7|13569.7|13572.7|13569.7|13572.9|13569.9|13572.6|13569.6|74
1603170000000|2020-10-20 05:00:00|13572.6|13569.6|13572.2|13569.2|13573.8|13569.7|13571.9|13567.5|105
1603170300000|2020-10-20 05:05:00|13572.1|13569.1|13572.3|13569.3|13573.8|13569.3|13571.6|13567.1|127
1603170600000|2020-10-20 05:10:00|13573.8|13567.8|13571.7|13568.7|13573.8|13569.4|13571.3|13567|164
1603170900000|2020-10-20 05:15:00|13571.6|13568.6|13571.1|13568.1|13573.3|13568.9|13570.7|13566.2|108
1603171200000|2020-10-20 05:20:00|13571.2|13568.2|13572.3|13569.3|13573.7|13569.4|13571|13566.5|87
1603171500000|2020-10-20 05:25:00|13572.4|13569.4|13572.3|13569.3|13573.8|13569.6|13572|13567.4|124
1603171800000|2020-10-20 05:30:00|13572.2|13569.2|13572|13569|13574.6|13570.2|13571.9|13567.6|127
1603172100000|2020-10-20 05:35:00|13572.1|13569.1|13573.1|13570.1|13574.4|13570.1|13572|13567.6|150
1603172400000|2020-10-20 05:40:00|13573|13570|13572|13569|13574.4|13570.2|13571.7|13567.5|142
1603172700000|2020-10-20 05:45:00|13572.1|13569.1|13572.3|13569.3|13574.2|13570.2|13572|13568.2|141
1603173000000|2020-10-20 05:50:00|13572.4|13569.4|13570.7|13567.7|13573.9|13569.6|13570.5|13566.6|152
1603173300000|2020-10-20 05:55:00|13570.6|13567.6|13571.6|13568.6|13573.6|13569.2|13570.6|13566.4|182
1603173600000|2020-10-20 06:00:00|13573.2|13567.2|13573.4|13570.4|13575.2|13570.7|13571.8|13567.2|122
1603173900000|2020-10-20 06:05:00|13573.3|13570.3|13575.1|13572.1|13575.7|13572.1|13573.3|13569.6|137
1603174200000|2020-10-20 06:10:00|13575|13572|13577.4|13574.4|13579.7|13575|13574.9|13570.6|238
1603174500000|2020-10-20 06:15:00|13577.3|13574.3|13575.6|13572.6|13577.9|13574.3|13574.7|13571.2|196
1603174800000|2020-10-20 06:20:00|13575.7|13572.7|13573.7|13570.7|13577.7|13573.1|13573.7|13569.5|182
1603175100000|2020-10-20 06:25:00|13573.8|13570.8|13574.7|13571.7|13575.2|13572|13572.9|13568.5|199
1603175400000|2020-10-20 06:30:00|13574.8|13571.8|13573.2|13570.2|13575.9|13571.8|13572.7|13568.4|225
1603175700000|2020-10-20 06:35:00|13573.4|13570.4|13572.1|13569.1|13575.6|13571.2|13572|13568.5|159
1603176000000|2020-10-20 06:40:00|13572|13569|13573.7|13570.7|13575|13571|13572|13568.5|167
1603176300000|2020-10-20 06:45:00|13573.6|13570.6|13572|13569|13575.4|13571|13572|13567.6|245
1603176600000|2020-10-20 06:50:00|13572.1|13569.1|13572.6|13569.6|13574.3|13570.3|13572|13567.9|150
1603176900000|2020-10-20 06:55:00|13572.7|13569.7|13574.2|13571.2|13574.5|13571.3|13572.3|13568.3|169
1603177200000|2020-10-20 07:00:00|13574.1|13571.1|13572.8|13569.8|13575.4|13571.1|13572|13567.5|327
1603177500000|2020-10-20 07:05:00|13572.5|13569.5|13573.2|13570.2|13575.1|13570.7|13572.1|13567.5|322
1603177800000|2020-10-20 07:10:00|13573.3|13570.3|13573.6|13570.6|13575.4|13570.8|13572.1|13567.6|321
1603178100000|2020-10-20 07:15:00|13573.7|13570.7|13577.4|13571.4|13577.5|13572.9|13573|13568.5|235
1603178400000|2020-10-20 07:20:00|13575.5|13572.5|13581|13575|13581.5|13577|13575.5|13571.1|278
1603178700000|2020-10-20 07:25:00|13580.9|13574.9|13581.2|13575.2|13582.2|13578|13578.3|13573.9|249
1603179000000|2020-10-20 07:30:00|13581.3|13575.3|13580|13577|13582.3|13577.8|13579.3|13575.1|245
1603179300000|2020-10-20 07:35:00|13579.9|13576.9|13579.2|13576.2|13581.5|13577|13579.2|13574.6|193
1603179600000|2020-10-20 07:40:00|13579.3|13576.3|13578.3|13575.3|13580.9|13576.5|13578.2|13574|147
1603179900000|2020-10-20 07:45:00|13578.4|13575.4|13579.1|13573.1|13580|13575.8|13577.3|13572.8|159
1603180200000|2020-10-20 07:50:00|13577.7|13574.7|13577.6|13574.6|13579.6|13575.4|13577.5|13573|203
1603180500000|2020-10-20 07:55:00|13577.5|13574.5|13579.1|13573.1|13579.2|13574.8|13577.2|13572.9|146
1603180800000|2020-10-20 08:00:00|13579|13573|13578.8|13572.8|13580|13575.6|13577.3|13572.8|180
1603181100000|2020-10-20 08:05:00|13578.9|13572.9|13576.8|13573.8|13579.3|13574.8|13576.4|13571.8|192
1603181400000|2020-10-20 08:10:00|13578.4|13572.4|13574.3|13571.3|13578.9|13574.4|13574.2|13570.3|196
1603181700000|2020-10-20 08:15:00|13574.2|13571.2|13574.4|13571.4|13576.2|13571.9|13573.9|13569.7|198
1603182000000|2020-10-20 08:20:00|13574.5|13571.5|13573.4|13570.4|13576.5|13572|13573.3|13569.2|161
1603182300000|2020-10-20 08:25:00|13573.5|13570.5|13574.3|13571.3|13576.3|13571.9|13573.4|13569.1|177
1603182600000|2020-10-20 08:30:00|13574.2|13571.2|13575.8|13572.8|13577.8|13573.4|13574.1|13569.7|154
1603182900000|2020-10-20 08:35:00|13577.2|13571.2|13575.4|13572.4|13577.3|13572.8|13574.7|13570.3|126
1603183200000|2020-10-20 08:40:00|13576.9|13570.9|13573.7|13570.7|13576.9|13572.2|13573.7|13569.3|160
1603183500000|2020-10-20 08:45:00|13573.8|13570.8|13572.6|13569.6|13575.4|13571|13572.4|13568.3|131
1603183800000|2020-10-20 08:50:00|13572.7|13569.7|13573.2|13570.2|13573.8|13570.2|13571.6|13567|170
1603184100000|2020-10-20 08:55:00|13573.1|13570.1|13575.7|13569.7|13575.7|13571.2|13572.6|13568.2|128
1603184400000|2020-10-20 09:00:00|13574.2|13571.2|13572|13569|13575.6|13571.2|13571.9|13567.8|207
1603184700000|2020-10-20 09:05:00|13571.9|13568.9|13572.3|13569.3|13573.7|13569.9|13571.6|13567.7|139
1603185000000|2020-10-20 09:10:00|13572.2|13569.2|13572.2|13569.2|13574.7|13570.2|13571.9|13567.4|169
1603185300000|2020-10-20 09:15:00|13572.1|13569.1|13571.7|13568.7|13573.7|13569.2|13571.5|13567.4|111
1603185600000|2020-10-20 09:20:00|13571.8|13568.8|13572.1|13569.1|13574|13569.5|13571.6|13567.2|137
1603185900000|2020-10-20 09:25:00|13572|13569|13573.5|13567.5|13573.9|13569.8|13571.9|13567.4|133
1603186200000|2020-10-20 09:30:00|13573.4|13567.4|13573|13567|13574.6|13570.7|13570.9|13566.2|345
1603186500000|2020-10-20 09:35:00|13573.1|13567.1|13572.7|13566.7|13573.5|13569.1|13571.1|13566.5|192
1603186800000|2020-10-20 09:40:00|13572.6|13566.6|13573|13567|13573.5|13569.3|13570.9|13566.4|207
1603187100000|2020-10-20 09:45:00|13571.3|13568.3|13574|13568|13574.3|13570.2|13570.9|13566.4|213
1603187400000|2020-10-20 09:50:00|13573.9|13567.9|13571.6|13568.6|13574.6|13570|13571.5|13566.9|177
1603187700000|2020-10-20 09:55:00|13571.5|13568.5|13573.7|13567.7|13574.1|13569.3|13571.3|13566.8|204
1603188000000|2020-10-20 10:00:00|13573.8|13567.8|13572.3|13569.3|13574.4|13569.9|13572|13567.4|212
1603188300000|2020-10-20 10:05:00|13572.4|13569.4|13572.1|13569.1|13574.1|13569.6|13571.5|13567.1|192
1603188600000|2020-10-20 10:10:00|13572|13569|13571.9|13568.9|13574.1|13569.4|13571.5|13567|271
1603188900000|2020-10-20 10:15:00|13573.4|13567.4|13570.9|13567.9|13573.4|13568.5|13570.7|13566.2|130
1603189200000|2020-10-20 10:20:00|13570.8|13567.8|13572|13569|13573.5|13569.8|13570.7|13566.2|134
1603189500000|2020-10-20 10:25:00|13571.9|13568.9|13570.7|13567.7|13573.6|13569.1|13570.7|13566.3|142
1603189800000|2020-10-20 10:30:00|13570.8|13567.8|13572.4|13569.4|13574.5|13570.1|13570.6|13566.1|154
1603190100000|2020-10-20 10:35:00|13572.5|13569.5|13574.2|13571.2|13575.9|13571.3|13572.2|13567.9|143
1603190400000|2020-10-20 10:40:00|13574.3|13571.3|13571.7|13568.7|13575.6|13571.6|13571.6|13566.9|188
1603190700000|2020-10-20 10:45:00|13571.6|13568.6|13573.9|13567.9|13574.4|13569.7|13571.4|13567.1|159
1603191000000|2020-10-20 10:50:00|13574|13568|13572.7|13569.7|13574.5|13570.1|13572.5|13567.9|146
1603191300000|2020-10-20 10:55:00|13572.6|13569.6|13572.5|13569.5|13574.3|13569.9|13571.7|13567.3|155
1603191600000|2020-10-20 11:00:00|13573.9|13567.9|13572.4|13569.4|13574.3|13569.8|13572.2|13567.2|164
1603191900000|2020-10-20 11:05:00|13572.5|13569.5|13574|13568|13574.5|13569.9|13571.9|13567.3|174
1603192200000|2020-10-20 11:10:00|13572.6|13569.6|13574.7|13568.7|13574.7|13570.3|13572.3|13567.6|109
1603192500000|2020-10-20 11:15:00|13574.6|13568.6|13575.4|13569.4|13575.4|13570.9|13572.7|13568.1|151
1603192800000|2020-10-20 11:20:00|13574|13571|13575.1|13572.1|13576.7|13572.2|13573.6|13569.1|138
1603193100000|2020-10-20 11:25:00|13575.2|13572.2|13576.4|13570.4|13576.5|13572.2|13574.1|13569.7|142
1603193400000|2020-10-20 11:30:00|13574.9|13571.9|13579|13573|13579.4|13574.8|13574.6|13570.3|141
1603193700000|2020-10-20 11:35:00|13578.9|13572.9|13579.7|13576.7|13581.3|13576.8|13577.4|13572.9|164
1603194000000|2020-10-20 11:40:00|13579.8|13576.8|13582|13579|13583.5|13579|13579.4|13574.7|219
1603194300000|2020-10-20 11:45:00|13581.9|13578.9|13581.8|13575.8|13583.8|13579.3|13580.3|13575.7|191
1603194600000|2020-10-20 11:50:00|13581.7|13575.7|13584.1|13578.1|13584.2|13578.2|13579.9|13575.2|152
1603194900000|2020-10-20 11:55:00|13584|13578|13581.5|13575.5|13584.3|13579.3|13580.1|13575.4|186
1603195200000|2020-10-20 12:00:00|13581.6|13575.6|13580.9|13577.9|13583.3|13578.6|13580.3|13575.5|226
1603195500000|2020-10-20 12:05:00|13582.4|13576.4|13581|13575|13582.4|13577.3|13579.5|13574.5|132
1603195800000|2020-10-20 12:10:00|13581.1|13575.1|13580.2|13577.2|13582|13577.4|13579.5|13574.8|167
1603196100000|2020-10-20 12:15:00|13580.1|13577.1|13585.8|13579.8|13585.8|13580.9|13580.1|13575.6|167
1603196400000|2020-10-20 12:20:00|13585.6|13579.6|13584.8|13581.8|13586.9|13582.4|13584.1|13579.4|148
1603196700000|2020-10-20 12:25:00|13586.1|13580.1|13583|13577|13586.3|13581.5|13582.5|13576.5|218
1603197000000|2020-10-20 12:30:00|13582.9|13576.9|13581.8|13575.8|13583.7|13578.7|13580.3|13575.8|231
1603197300000|2020-10-20 12:35:00|13581.7|13575.7|13579.6|13573.6|13581.9|13577.3|13579|13573.3|255
1603197600000|2020-10-20 12:40:00|13579.7|13573.7|13576.8|13573.8|13581.6|13576.4|13576.6|13572.1|172
1603197900000|2020-10-20 12:45:00|13576.9|13573.9|13576.2|13573.2|13578.9|13574.6|13575.1|13570.9|181
1603198200000|2020-10-20 12:50:00|13576.1|13573.1|13578.3|13572.3|13578.5|13573.3|13575.4|13570.8|160
1603198500000|2020-10-20 12:55:00|13578.4|13572.4|13581|13575|13581.5|13575.5|13575.1|13570.4|310
1603198800000|2020-10-20 13:00:00|13581.1|13575.1|13578.3|13575.3|13581.7|13577|13577.7|13572.2|272
1603199100000|2020-10-20 13:05:00|13579.5|13573.5|13579.7|13573.7|13581.2|13576.1|13577.9|13573.3|267
1603199400000|2020-10-20 13:10:00|13579.6|13573.6|13580.8|13574.8|13581.7|13576.6|13576.3|13571.9|290
1603199700000|2020-10-20 13:15:00|13580.9|13574.9|13581.7|13575.7|13581.9|13577.3|13580.1|13574.7|191
1603200000000|2020-10-20 13:20:00|13581.8|13575.8|13581.5|13578.5|13583.7|13578.8|13580.8|13575.3|188
1603200300000|2020-10-20 13:25:00|13582.7|13576.7|13581.4|13575.4|13583|13578.4|13579.5|13575.1|212
1603200600000|2020-10-20 13:30:00|13581.5|13575.5|13580.8|13574.8|13582.1|13576.7|13575.8|13571.2|356
1603200900000|2020-10-20 13:35:00|13580.7|13574.7|13579.9|13576.9|13585.3|13579.3|13577.9|13573.3|336
1603201200000|2020-10-20 13:40:00|13579.8|13576.8|13578.6|13572.6|13581.4|13576.8|13576.8|13572.4|238
1603201500000|2020-10-20 13:45:00|13578.5|13572.5|13578.3|13572.3|13579.4|13573.4|13576|13571.1|232
1603201800000|2020-10-20 13:50:00|13578.2|13572.2|13576.9|13570.9|13579.1|13573.8|13574.8|13570.2|332
1603202100000|2020-10-20 13:55:00|13577|13571|13572.3|13569.3|13577|13571.7|13571.5|13567.3|287
1603202400000|2020-10-20 14:00:00|13572.4|13569.4|13573.3|13567.3|13576|13571.6|13570.7|13566.4|357
1603202700000|2020-10-20 14:05:00|13573.4|13567.4|13570.6|13567.6|13573.5|13569.3|13570.5|13565.9|178
1603203000000|2020-10-20 14:10:00|13572.2|13566.2|13571.9|13565.9|13572.5|13568|13569.7|13565.3|242
1603203300000|2020-10-20 14:15:00|13571.8|13565.8|13571|13565|13573.6|13567.6|13569.5|13564.9|210
1603203600000|2020-10-20 14:20:00|13569.6|13566.6|13571.8|13565.8|13571.8|13567.2|13568.6|13564.2|136
1603203900000|2020-10-20 14:25:00|13571.7|13565.7|13572.2|13566.2|13573.1|13568.5|13568.8|13564.5|257
1603204200000|2020-10-20 14:30:00|13571.9|13565.9|13567.9|13564.9|13572.3|13566.3|13567.5|13562.9|280
1603204500000|2020-10-20 14:35:00|13569.4|13563.4|13566|13563|13569.7|13565.4|13565.6|13561.1|211
1603204800000|2020-10-20 14:40:00|13565.9|13562.9|13567.4|13561.4|13568.6|13564|13565.5|13561.1|188
1603205100000|2020-10-20 14:45:00|13567.5|13561.5|13566.1|13563.1|13568.7|13564.4|13565.6|13561.2|234
1603205400000|2020-10-20 14:50:00|13566|13563|13566.1|13560.1|13567.5|13563.1|13563.8|13559.2|213
1603205700000|2020-10-20 14:55:00|13566.2|13560.2|13567.7|13564.7|13568.7|13564.7|13563.2|13558.8|256
1603206000000|2020-10-20 15:00:00|13567.6|13564.6|13570.3|13567.3|13572.5|13568|13567.1|13562.6|295
1603206300000|2020-10-20 15:05:00|13570.4|13567.4|13570.3|13564.3|13572.1|13567.6|13570.1|13564.2|211
1603206600000|2020-10-20 15:10:00|13568.8|13565.8|13568.7|13562.7|13570.5|13566|13567.1|13562.5|158
1603206900000|2020-10-20 15:15:00|13568.8|13562.8|13565.9|13562.9|13570|13565.2|13565.7|13561.1|218
1603207200000|2020-10-20 15:20:00|13565.8|13562.8|13564.8|13561.8|13568.4|13563.5|13564.5|13559.8|212
1603207500000|2020-10-20 15:25:00|13566.2|13560.2|13568|13562|13568.4|13562.4|13564.7|13560.1|158
1603207800000|2020-10-20 15:30:00|13567.9|13561.9|13567.1|13561.1|13568.5|13563.8|13564.6|13560|267
1603208100000|2020-10-20 15:35:00|13567|13561|13565.6|13559.6|13567.1|13561.7|13564|13559.5|204
1603208400000|2020-10-20 15:40:00|13565.5|13559.5|13566.7|13560.7|13568|13563.4|13564.5|13559.5|256
1603208700000|2020-10-20 15:45:00|13566.8|13560.8|13564.9|13561.9|13566.8|13562.3|13564.7|13559.9|229
1603209000000|2020-10-20 15:50:00|13564.8|13561.8|13566.1|13560.1|13566.4|13562|13564|13559.4|163
1603209300000|2020-10-20 15:55:00|13566|13560|13565|13562|13566.5|13562.1|13563.9|13559.6|144
1603209600000|2020-10-20 16:00:00|13565.1|13562.1|13567|13561|13568.4|13563.8|13565.1|13560.5|174
1603209900000|2020-10-20 16:05:00|13566.9|13560.9|13568.2|13562.2|13568.3|13563.7|13565.7|13560.9|197
1603210200000|2020-10-20 16:10:00|13568.1|13562.1|13567.2|13561.2|13568.3|13562.3|13566.7|13560.7|173
1603210500000|2020-10-20 16:15:00|13567.1|13561.1|13567.1|13561.1|13567.4|13562.6|13565.3|13560.7|157
1603210800000|2020-10-20 16:20:00|13567.2|13561.2|13567.3|13561.3|13568|13563.2|13565.5|13561|108
1603211100000|2020-10-20 16:25:00|13567.4|13561.4|13568.5|13562.5|13568.5|13563.2|13566|13561.2|84
1603211400000|2020-10-20 16:30:00|13568.4|13562.4|13566.5|13560.5|13569|13564.5|13565.2|13560.5|243
1603211700000|2020-10-20 16:35:00|13566.4|13560.4|13565.1|13559.1|13566.4|13561.4|13562.8|13558.2|324
1603212000000|2020-10-20 16:40:00|13564.9|13558.9|13562.8|13559.8|13565.6|13560|13562.8|13558.1|169
1603212300000|2020-10-20 16:45:00|13564.3|13558.3|13565.2|13559.2|13565.5|13560.8|13562.7|13558.1|253
1603212600000|2020-10-20 16:50:00|13565.1|13559.1|13565.4|13559.4|13565.7|13560.7|13562.9|13558.4|173
1603212900000|2020-10-20 16:55:00|13565.3|13559.3|13565.4|13559.4|13566.4|13561.6|13563.7|13559.1|224
1603213200000|2020-10-20 17:00:00|13565.3|13559.3|13565.4|13559.4|13565.6|13560.9|13563.2|13558.8|218
1603213500000|2020-10-20 17:05:00|13565.5|13559.5|13565.6|13559.6|13566.2|13561.8|13563.5|13558.9|208
1603213800000|2020-10-20 17:10:00|13565.4|13559.4|13564.3|13558.3|13565.5|13560.7|13563.4|13558|200
1603214100000|2020-10-20 17:15:00|13564.2|13558.2|13563.9|13557.9|13564.6|13560|13562.6|13557.4|175
1603214400000|2020-10-20 17:20:00|13563.8|13557.8|13563.4|13557.4|13564.1|13559.6|13562.4|13557|160
1603214700000|2020-10-20 17:25:00|13563.5|13557.5|13562.1|13559.1|13563.6|13559.1|13561.5|13557|88
1603215000000|2020-10-20 17:30:00|13562|13559|13563.4|13557.4|13564.3|13559.3|13561.9|13557.3|189
1603215300000|2020-10-20 17:35:00|13563.5|13557.5|13564|13558|13564.3|13559.2|13562.2|13557|121
1603215600000|2020-10-20 17:40:00|13563.9|13557.9|13563.7|13557.7|13564.3|13559.1|13562|13557.4|146
1603215900000|2020-10-20 17:45:00|13563.6|13557.6|13562.2|13559.2|13564.3|13559.2|13562.1|13557.2|174
1603216200000|2020-10-20 17:50:00|13563.8|13557.8|13565.4|13559.4|13565.4|13560.6|13561.8|13557.2|176
1603216500000|2020-10-20 17:55:00|13565.3|13559.3|13566.9|13560.9|13567.1|13562.3|13563.6|13558.7|236
1603216800000|2020-10-20 18:00:00|13566.8|13560.8|13566.7|13560.7|13566.9|13562.1|13564.5|13560.1|186
1603217100000|2020-10-20 18:05:00|13566.6|13560.6|13565.9|13559.9|13568.7|13563.5|13564.6|13559.4|216
1603217400000|2020-10-20 18:10:00|13566|13560|13563.6|13557.6|13566|13560|13562.6|13557.4|183
1603217700000|2020-10-20 18:15:00|13563.7|13557.7|13563.6|13557.6|13564|13559.5|13562|13557.5|171
1603218000000|2020-10-20 18:20:00|13563.7|13557.7|13564.2|13558.2|13564.6|13559.2|13562.1|13557.5|278
1603218300000|2020-10-20 18:25:00|13564.1|13558.1|13564.4|13558.4|13564.7|13558.7|13563.6|13557.6|254
1603218600000|2020-10-20 18:30:00|13564.5|13558.5|13564.1|13558.1|13565.2|13559.2|13563.6|13557.6|263
1603218900000|2020-10-20 18:35:00|13563.9|13557.9|13567.1|13561.1|13567.2|13561.2|13563.9|13557.9|128
1603219200000|2020-10-20 18:40:00|13567|13561|13566.1|13563.1|13567.8|13563.2|13564.6|13559.9|189
1603219500000|2020-10-20 18:45:00|13566.2|13563.2|13567.8|13564.8|13569.5|13564.9|13566|13561.1|161
1603219800000|2020-10-20 18:50:00|13567.7|13564.7|13570.4|13564.4|13570.6|13565.7|13567.6|13563.2|192
1603220100000|2020-10-20 18:55:00|13570.5|13564.5|13570.8|13564.8|13572.6|13567.7|13569|13564.4|185
1603220400000|2020-10-20 19:00:00|13570.9|13564.9|13569.9|13563.9|13570.9|13565.5|13568.4|13563.7|128
1603220700000|2020-10-20 19:05:00|13569.8|13563.8|13571.3|13565.3|13572.2|13566.2|13569.7|13563.7|190
1603221000000|2020-10-20 19:10:00|13571.2|13565.2|13569.9|13563.9|13572.3|13566.3|13569.1|13563.9|377
1603221300000|2020-10-20 19:15:00|13570|13564|13571|13565|13572.5|13567|13569.8|13563.9|449
1603221600000|2020-10-20 19:20:00|13570.9|13564.9|13570.7|13564.7|13572|13566|13570.2|13564.2|342
1603221900000|2020-10-20 19:25:00|13570.8|13564.8|13571.7|13565.7|13571.8|13567.4|13569.1|13564.3|318
1603222200000|2020-10-20 19:30:00|13571.6|13565.6|13575|13569|13575.3|13569.3|13571.2|13565.2|404
1603222500000|2020-10-20 19:35:00|13575.1|13569.1|13574.2|13568.2|13576.5|13570.9|13573.9|13568.1|383
1603222800000|2020-10-20 19:40:00|13574.4|13568.4|13570|13567|13574.5|13568.5|13569.9|13564.7|340
1603223100000|2020-10-20 19:45:00|13569.9|13566.9|13571.7|13565.7|13572.4|13567.5|13569.9|13565.3|131
1603223400000|2020-10-20 19:50:00|13571.9|13565.9|13572|13566|13572.6|13567.4|13570.4|13565.4|151
1603223700000|2020-10-20 19:55:00|13572.1|13566.1|13571.8|13565.8|13572.3|13567.7|13569.8|13565.5|155
1603224000000|2020-10-20 20:00:00|13571.9|13565.9|13571.6|13565.6|13572|13567.3|13569.9|13565.4|107
1603224300000|2020-10-20 20:05:00|13570|13567|13571.6|13565.6|13572|13567.2|13569.9|13565.2|100
1603224600000|2020-10-20 20:10:00|13571.7|13565.7|13571.5|13565.5|13571.9|13567.1|13569.8|13565.1|88
1603224900000|2020-10-20 20:15:00|13571.6|13565.6|13571.8|13565.8|13571.8|13567.3|13570|13565.4|65
1603225200000|2020-10-20 20:20:00|13570.1|13567.1|13571.7|13565.7|13572|13567.8|13570.1|13565.6|76
1603225500000|2020-10-20 20:25:00|13570.2|13567.2|13572.7|13566.7|13573|13567.6|13570.2|13565.9|114
1603225800000|2020-10-20 20:30:00|13572.6|13566.6|13574.2|13568.2|13574.5|13568.5|13572.5|13566.5|133
1603226100000|2020-10-20 20:35:00|13574.1|13568.1|13576.3|13570.3|13576.9|13570.9|13574.1|13568.1|130
1603226400000|2020-10-20 20:40:00|13576.4|13570.4|13576.5|13570.5|13576.8|13570.8|13576.2|13570.2|91
1603226700000|2020-10-20 20:45:00|13576.6|13570.6|13576.5|13570.5|13577|13571|13576.1|13570.1|110
1603227000000|2020-10-20 20:50:00|13576.6|13570.6|13577.6|13571.6|13577.6|13571.6|13575.9|13569.9|120
1603227300000|2020-10-20 20:55:00|13577|13571|13577.9|13571.9|13578.3|13572.2|13575.9|13569.9|218
1603227600000|2020-10-20 21:00:00|13577.8|13571.8|13574.4|13563.3|13578|13572|13572.3|13563.3|16
1603227900000|2020-10-20 21:05:00|13576.6|13560.8|13575|13561.8|13578.2|13565.2|13570.6|13556.8|135
1603228200000|2020-10-20 21:10:00|13576.4|13560.6|13571|13565|13579|13565|13571|13558.7|90
1603228500000|2020-10-20 21:15:00|13576.2|13562.2|13571|13565|13577.9|13565|13571|13558.8|78
1603228800000|2020-10-20 21:20:00|13573.2|13562.8|13575.8|13561.8|13578.6|13565|13570.9|13558.9|118
1603229100000|2020-10-20 21:25:00|13575.9|13561.5|13575.2|13562.7|13578.2|13565|13571|13559.1|103
1603229400000|2020-10-20 21:30:00|13576.5|13562.4|13571|13564.9|13578.6|13564.9|13571|13559.6|122
1603229700000|2020-10-20 21:35:00|13577.3|13561.9|13577.1|13560.4|13578.6|13564.9|13571|13559.5|95
1603230000000|2020-10-20 21:40:00|13577.3|13561.5|13575.4|13562.1|13578.7|13564.9|13571|13559.6|93
1603230300000|2020-10-20 21:45:00|13577.1|13562.5|13576.8|13562.6|13578.8|13564.9|13571|13560.6|201
1603230600000|2020-10-20 21:50:00|13577|13562.4|13577.6|13563.3|13578.1|13565.3|13571|13561.2|147
1603230900000|2020-10-20 21:55:00|13575.7|13563.8|13574|13562.9|13577.4|13565.5|13572.8|13561.2|144
1603231200000|2020-10-20 22:00:00|13574.6|13563.5|13573|13564.9|13577.7|13565.5|13572|13561.4|154
1603231500000|2020-10-20 22:05:00|13573.7|13566|13573.3|13565|13574.4|13566|13571.9|13563.4|102
1603231800000|2020-10-20 22:10:00|13573.9|13565.1|13573|13564.7|13574.4|13565.8|13572.1|13563.4|138
1603232100000|2020-10-20 22:15:00|13573.1|13565.4|13573.1|13565|13574.5|13565.8|13572.6|13563.6|122
1603232400000|2020-10-20 22:20:00|13573|13565.1|13572.8|13563.9|13576.6|13569|13572.7|13563.1|185
1603232700000|2020-10-20 22:25:00|13572.7|13564|13572.3|13564.2|13575.9|13569.9|13572|13563.9|223
1603233000000|2020-10-20 22:30:00|13572.4|13564.1|13572.9|13566.9|13577.4|13571.4|13572|13564|247
1603233300000|2020-10-20 22:35:00|13572.8|13566.8|13574|13568|13574.5|13568.5|13571.9|13565.9|137
1603233600000|2020-10-20 22:40:00|13574.1|13568.1|13573.9|13567.9|13574.5|13568.5|13573.6|13567.6|125
1603233900000|2020-10-20 22:45:00|13574|13568|13574.5|13568.5|13574.5|13568.5|13573.5|13567.5|90
1603234200000|2020-10-20 22:50:00|13574|13568|13574.3|13568.3|13575.8|13569.3|13573.4|13567.4|111
1603234500000|2020-10-20 22:55:00|13574.2|13568.2|13571.6|13565.6|13574.6|13568.6|13571.3|13565.3|124
1603234800000|2020-10-20 23:00:00|13571.7|13565.7|13571.2|13565.2|13571.7|13565.7|13570.5|13564.5|131
1603235100000|2020-10-20 23:05:00|13571.3|13565.3|13570.4|13564.4|13571.4|13565.4|13569.3|13563.3|111
1603235400000|2020-10-20 23:10:00|13570.3|13564.3|13570.1|13564.1|13570.6|13564.6|13569.7|13563.7|87
1603235700000|2020-10-20 23:15:00|13570|13564|13567.6|13561.6|13570.4|13564.4|13567.2|13561.2|151
1603236000000|2020-10-20 23:20:00|13567.5|13561.5|13569.2|13563.2|13569.5|13563.5|13567.3|13561.3|109
1603236300000|2020-10-20 23:25:00|13569.1|13563.1|13569.1|13563.1|13569.3|13563.3|13568.7|13562.7|77
1603236600000|2020-10-20 23:30:00|13569|13563|13571.6|13565.6|13571.8|13565.8|13568.6|13562.6|108
1603236900000|2020-10-20 23:35:00|13571.8|13565.8|13573|13567|13573.1|13567.1|13570.8|13564.8|140
1603237200000|2020-10-20 23:40:00|13572.9|13566.9|13571.3|13565.3|13573.1|13567.1|13570.9|13564.9|158
1603237500000|2020-10-20 23:45:00|13571.4|13565.4|13572.1|13566.1|13572.5|13566.5|13570.9|13564.9|179
1603237800000|2020-10-20 23:50:00|13572|13566|13571|13565|13573.2|13567.2|13570.8|13564.8|184
1603238100000|2020-10-20 23:55:00|13570.9|13564.9|13569.9|13563.9|13571.2|13565.2|13569.1|13563.1|224
1603238400000|2020-10-21 00:00:00|13570|13564|13569.2|13563.2|13570.3|13565|13567.3|13561.9|327
1603238700000|2020-10-21 00:05:00|13569.1|13563.1|13568.4|13562.4|13570.5|13566|13566.4|13561.7|262
1603239000000|2020-10-21 00:10:00|13568.3|13562.3|13563.1|13560.1|13568.8|13562.8|13563.1|13558.6|233
1603239300000|2020-10-21 00:15:00|13563.2|13560.2|13563.7|13557.7|13565.4|13560.7|13561.4|13556.8|339
1603239600000|2020-10-21 00:20:00|13563.8|13557.8|13565|13559|13565.1|13560.6|13561.5|13557|205
1603239900000|2020-10-21 00:25:00|13565.3|13559.3|13565.3|13559.3|13566.6|13561.1|13563.3|13559|195
1603240200000|2020-10-21 00:30:00|13565.2|13559.2|13563.2|13560.2|13565.2|13560.5|13562.5|13558|133
1603240500000|2020-10-21 00:35:00|13563.3|13560.3|13563.8|13560.8|13565.5|13560.9|13561.9|13557.6|148
1603240800000|2020-10-21 00:40:00|13563.9|13560.9|13565.3|13559.3|13566.2|13561.7|13562.1|13557.6|196
1603241100000|2020-10-21 00:45:00|13565.5|13559.5|13564.1|13561.1|13568.2|13563.4|13563.7|13559|307
1603241400000|2020-10-21 00:50:00|13564|13561|13564.5|13561.5|13565.9|13561.5|13562.8|13558.4|168
1603241700000|2020-10-21 00:55:00|13564.4|13561.4|13564|13561|13566.3|13561.8|13563|13558.6|187
1603242000000|2020-10-21 01:00:00|13564.1|13561.1|13561.1|13558.1|13565.9|13561.5|13560.9|13556.4|296
1603242300000|2020-10-21 01:05:00|13561.2|13558.2|13560.5|13557.5|13563.7|13559|13559.6|13555.2|211
1603242600000|2020-10-21 01:10:00|13560.6|13557.6|13563.2|13557.2|13563.4|13558.7|13560|13555.4|130
1603242900000|2020-10-21 01:15:00|13563.3|13557.3|13563.4|13557.4|13565.8|13559.8|13562.1|13556.3|285
1603243200000|2020-10-21 01:20:00|13561.9|13558.9|13563.1|13560.1|13565.6|13561.6|13561.3|13556.8|249
1603243500000|2020-10-21 01:25:00|13563.2|13560.2|13564.7|13558.7|13565|13561.2|13562.7|13558.3|155
1603243800000|2020-10-21 01:30:00|13564.8|13558.8|13563.1|13560.1|13564.8|13560.3|13560.4|13556|313
1603244100000|2020-10-21 01:35:00|13563|13560|13562.1|13559.1|13565.1|13561.3|13561.9|13557.5|245
1603244400000|2020-10-21 01:40:00|13563.7|13557.7|13559.2|13556.2|13563.7|13559.5|13559.1|13554.5|275
1603244700000|2020-10-21 01:45:00|13559.1|13556.1|13560.7|13557.7|13562.4|13557.9|13558.5|13554.1|285
1603245000000|2020-10-21 01:50:00|13560.6|13557.6|13562.6|13556.6|13563.3|13558.8|13559.9|13555.7|200
1603245300000|2020-10-21 01:55:00|13561.1|13558.1|13560.5|13557.5|13563.3|13558.8|13560.2|13555.4|252
1603245600000|2020-10-21 02:00:00|13560.4|13557.4|13558.6|13555.6|13561.9|13557.5|13558.2|13553.6|208
1603245900000|2020-10-21 02:05:00|13558.5|13555.5|13559.3|13553.3|13560.3|13555.8|13557.3|13553.1|192
1603246200000|2020-10-21 02:10:00|13559.4|13553.4|13556.3|13553.3|13560|13555.4|13556.3|13552|234
1603246500000|2020-10-21 02:15:00|13556.4|13553.4|13556.9|13553.9|13558.6|13554.1|13555.7|13551.2|228
1603246800000|2020-10-21 02:20:00|13556.8|13553.8|13557.8|13554.8|13559.4|13555.1|13555.7|13551.1|211
1603247100000|2020-10-21 02:25:00|13557.7|13554.7|13557.1|13554.1|13559.5|13555|13556.3|13552|186
1603247400000|2020-10-21 02:30:00|13557|13554|13560.1|13557.1|13562|13557.6|13557|13553.6|227
1603247700000|2020-10-21 02:35:00|13559.9|13556.9|13562.1|13556.1|13562.3|13558|13559.5|13554.6|189
1603248000000|2020-10-21 02:40:00|13562.2|13556.2|13562.2|13556.2|13562.2|13558|13559.7|13555.2|173
1603248300000|2020-10-21 02:45:00|13562.1|13556.1|13561|13558|13563|13558.2|13559.7|13555.1|155
1603248600000|2020-10-21 02:50:00|13560.9|13557.9|13560.2|13557.2|13562.5|13557.9|13559.6|13555.1|215
1603248900000|2020-10-21 02:55:00|13560.1|13557.1|13562.7|13556.7|13562.8|13557.9|13558.6|13554|269
1603249200000|2020-10-21 03:00:00|13562.8|13556.8|13560.9|13557.9|13562.8|13557.9|13559.1|13554.7|168
1603249500000|2020-10-21 03:05:00|13560.8|13557.8|13559.2|13556.2|13561.9|13558|13559.2|13554.6|173
1603249800000|2020-10-21 03:10:00|13560.6|13554.6|13561.4|13555.4|13561.4|13557|13558.5|13554.2|178
1603250100000|2020-10-21 03:15:00|13559.9|13556.9|13560.2|13557.2|13562.3|13557.9|13559.1|13554.9|235
1603250400000|2020-10-21 03:20:00|13560.3|13557.3|13558.2|13555.2|13562.3|13557.7|13557.6|13553.2|197
1603250700000|2020-10-21 03:25:00|13558.3|13555.3|13558.5|13555.5|13560.2|13555.6|13557|13552.8|181
1603251000000|2020-10-21 03:30:00|13558.4|13555.4|13557|13554|13559.9|13555.5|13555.7|13551|203
1603251300000|2020-10-21 03:35:00|13556.9|13553.9|13557.5|13554.5|13559.7|13555.4|13556.5|13552.1|173
1603251600000|2020-10-21 03:40:00|13557.6|13554.6|13558.7|13555.7|13561.1|13556.6|13557.4|13552.8|198
1603251900000|2020-10-21 03:45:00|13558.8|13555.8|13557.8|13554.8|13560.5|13556.1|13557.7|13553.3|197
1603252200000|2020-10-21 03:50:00|13557.9|13554.9|13557.8|13554.8|13560.6|13556|13557.7|13553.2|161
1603252500000|2020-10-21 03:55:00|13557.9|13554.9|13558.7|13552.7|13559.5|13555.2|13556.6|13552.5|131
1603252800000|2020-10-21 04:00:00|13558.6|13552.6|13557|13554|13559.2|13554.8|13556.5|13552|150
1603253100000|2020-10-21 04:05:00|13558.4|13552.4|13559.2|13553.2|13560.5|13556.1|13556.7|13552.4|167
1603253400000|2020-10-21 04:10:00|13559.3|13553.3|13558.1|13555.1|13560.3|13555.8|13557.3|13553.1|130
1603253700000|2020-10-21 04:15:00|13558|13555|13557.8|13554.8|13559.3|13555.1|13557.6|13553.3|111
1603254000000|2020-10-21 04:20:00|13557.9|13554.9|13556.8|13553.8|13558.6|13555.2|13556.6|13552.3|169
1603254300000|2020-10-21 04:25:00|13556.7|13553.7|13557.9|13554.9|13559.5|13555|13555.9|13551.5|126
1603254600000|2020-10-21 04:30:00|13558|13555|13556.8|13553.8|13560.3|13555.8|13556.8|13552.7|135
1603254900000|2020-10-21 04:35:00|13556.9|13553.9|13557|13554|13558.7|13554.2|13555.8|13551.4|268
1603255200000|2020-10-21 04:40:00|13556.9|13553.9|13557.7|13554.7|13560.3|13555.8|13556.3|13551.9|181
1603255500000|2020-10-21 04:45:00|13557.8|13554.8|13558|13555|13560|13555.5|13557.7|13553.3|144
1603255800000|2020-10-21 04:50:00|13557.9|13554.9|13558.5|13552.5|13559.5|13555.1|13556.8|13552.5|157
1603256100000|2020-10-21 04:55:00|13558.6|13552.6|13558.3|13552.3|13559.2|13554.7|13556.7|13552.3|156
1603256400000|2020-10-21 05:00:00|13558.4|13552.4|13558.5|13552.5|13559.3|13554.9|13556.5|13552.1|201
1603256700000|2020-10-21 05:05:00|13558.6|13552.6|13556.9|13553.9|13559.3|13554.9|13556.6|13552.1|220
1603257000000|2020-10-21 05:10:00|13557|13554|13557.1|13554.1|13559.4|13555|13556.8|13552.2|197
1603257300000|2020-10-21 05:15:00|13557|13554|13558.4|13555.4|13559.9|13555.5|13557|13552.5|152
1603257600000|2020-10-21 05:20:00|13559.9|13553.9|13561.8|13555.8|13561.9|13557.4|13557.9|13553.4|174
1603257900000|2020-10-21 05:25:00|13561.9|13555.9|13563.1|13557.1|13564|13559.6|13560.1|13555.5|280
1603258200000|2020-10-21 05:30:00|13561.6|13558.6|13561.4|13558.4|13563.6|13559.2|13560.3|13556.6|265
1603258500000|2020-10-21 05:35:00|13561.6|13558.6|13560.4|13557.4|13563.8|13559.4|13560.1|13555.9|318
1603258800000|2020-10-21 05:40:00|13560.3|13557.3|13557.3|13554.3|13561|13557.5|13557|13554|194
1603259100000|2020-10-21 05:45:00|13557.4|13554.4|13560.5|13554.5|13561.9|13557.4|13557.2|13553.7|341
1603259400000|2020-10-21 05:50:00|13560.4|13554.4|13556.8|13553.8|13560.4|13556.1|13556.6|13552.2|180
1603259700000|2020-10-21 05:55:00|13556.7|13553.7|13556.4|13553.4|13559.4|13555.2|13555.9|13552.9|163
1603260000000|2020-10-21 06:00:00|13556.5|13553.5|13558.1|13552.1|13558.9|13554.6|13556.1|13551.4|200
1603260300000|2020-10-21 06:05:00|13558.2|13552.2|13557.9|13551.9|13559.1|13553.5|13556.3|13551.6|203
1603260600000|2020-10-21 06:10:00|13558|13552|13554|13551|13558.5|13553|13553.7|13549.2|204
1603260900000|2020-10-21 06:15:00|13553.9|13550.9|13551.8|13548.8|13555.6|13551.1|13551.8|13547.5|186
1603261200000|2020-10-21 06:20:00|13551.7|13548.7|13551.6|13548.6|13554.5|13549.9|13551.5|13547|191
1603261500000|2020-10-21 06:25:00|13551.5|13548.5|13548.5|13545.5|13552.9|13548.6|13548.4|13543.8|238
1603261800000|2020-10-21 06:30:00|13548.4|13545.4|13551.3|13545.3|13551.7|13547.8|13548.4|13544.2|215
1603262100000|2020-10-21 06:35:00|13551.4|13545.4|13548.8|13545.8|13551.4|13546.7|13548.5|13544|223
1603262400000|2020-10-21 06:40:00|13548.7|13545.7|13547.8|13544.8|13551.3|13546.8|13547.7|13543.2|264
1603262700000|2020-10-21 06:45:00|13547.7|13544.7|13550.2|13547.2|13551.6|13547.6|13547.7|13543.4|243
1603263000000|2020-10-21 06:50:00|13550.1|13547.1|13550.1|13547.1|13552|13547.5|13549|13544.7|233
1603263300000|2020-10-21 06:55:00|13551.4|13545.4|13551.5|13545.5|13552.4|13547.8|13549.2|13544.6|274
1603263600000|2020-10-21 07:00:00|13551.4|13545.4|13551.4|13545.4|13552.6|13548|13548.7|13544.1|330
1603263900000|2020-10-21 07:05:00|13551.5|13545.5|13549.4|13546.4|13551.7|13547.4|13548.3|13544.7|256
1603264200000|2020-10-21 07:10:00|13549.5|13546.5|13549.5|13546.5|13552.9|13549|13548.6|13545.1|334
1603264500000|2020-10-21 07:15:00|13549.6|13546.6|13552.4|13546.4|13552.6|13548.1|13549|13544.7|328
1603264800000|2020-10-21 07:20:00|13552.2|13546.2|13553.4|13550.4|13555|13550.8|13550.8|13546.2|260
1603265100000|2020-10-21 07:25:00|13553.5|13550.5|13551.4|13548.4|13555.5|13551|13550.5|13545.8|345
1603265400000|2020-10-21 07:30:00|13551.5|13548.5|13549.5|13546.5|13554.4|13550.6|13549.4|13544.8|398
1603265700000|2020-10-21 07:35:00|13549.3|13546.3|13548.4|13545.4|13552.1|13547.5|13548.1|13543.6|281
1603266000000|2020-10-21 07:40:00|13548.5|13545.5|13551|13545|13551|13546.6|13547.5|13543.5|191
1603266300000|2020-10-21 07:45:00|13550.9|13544.9|13550.7|13547.7|13552.1|13547.7|13548.7|13544.1|225
1603266600000|2020-10-21 07:50:00|13550.8|13547.8|13548.4|13545.4|13552.6|13548.2|13548|13543.4|237
1603266900000|2020-10-21 07:55:00|13548.5|13545.5|13547.4|13541.4|13550.3|13545.8|13545.6|13541.1|243
1603267200000|2020-10-21 08:00:00|13547.5|13541.5|13545.9|13542.9|13547.9|13543.3|13545.2|13540.7|215
1603267500000|2020-10-21 08:05:00|13546|13543|13545.3|13542.3|13547.8|13543.5|13544.4|13540.1|260
1603267800000|2020-10-21 08:10:00|13546.6|13540.6|13545.3|13539.3|13547.4|13542.9|13543.7|13539|224
1603268100000|2020-10-21 08:15:00|13545.4|13539.4|13545.3|13542.3|13546.9|13542.7|13543.6|13539.2|203
1603268400000|2020-10-21 08:20:00|13545.4|13542.4|13552.8|13546.8|13553.3|13547.3|13545.2|13540.8|247
1603268700000|2020-10-21 08:25:00|13552.7|13546.7|13551.7|13548.7|13554|13549.3|13550.6|13546|311
1603269000000|2020-10-21 08:30:00|13551.6|13548.6|13551.3|13548.3|13553.6|13549.1|13550.7|13546|263
1603269300000|2020-10-21 08:35:00|13551.2|13548.2|13553.1|13550.1|13556.3|13551.2|13551.2|13546.6|253
1603269600000|2020-10-21 08:40:00|13553|13550|13554.5|13548.5|13555.5|13551|13551.7|13547.1|348
1603269900000|2020-10-21 08:45:00|13554.4|13548.4|13555.3|13549.3|13556|13551.7|13551.8|13547.5|331
1603270200000|2020-10-21 08:50:00|13555.2|13549.2|13558|13552|13558.4|13553.5|13554.9|13548.9|267
1603270500000|2020-10-21 08:55:00|13558.1|13552.1|13558.2|13552.2|13559.5|13554.6|13556.3|13551.5|287
1603270800000|2020-10-21 09:00:00|13558.3|13552.3|13554.9|13548.9|13558.7|13554|13553.7|13548.9|288
1603271100000|2020-10-21 09:05:00|13554.8|13548.8|13554.7|13548.7|13556.9|13551|13552.9|13548.4|286
1603271400000|2020-10-21 09:10:00|13554.6|13548.6|13556.6|13550.6|13556.7|13552|13553.5|13548.6|286
1603271700000|2020-10-21 09:15:00|13556.7|13550.7|13557.1|13551.1|13557.7|13553.1|13554.6|13550.3|240
1603272000000|2020-10-21 09:20:00|13557|13551|13558.4|13552.4|13558.6|13554.1|13555.6|13551|297
1603272300000|2020-10-21 09:25:00|13558.5|13552.5|13560.3|13554.3|13560.8|13556.3|13556.8|13552.2|289
1603272600000|2020-10-21 09:30:00|13560.2|13554.2|13556.6|13553.6|13560.2|13555.3|13555.7|13551.2|325
1603272900000|2020-10-21 09:35:00|13556.4|13553.4|13557.7|13551.7|13558.9|13553.8|13556.2|13550.9|276
1603273200000|2020-10-21 09:40:00|13557.9|13551.9|13555.9|13549.9|13557.9|13552.7|13554.3|13549.7|289
1603273500000|2020-10-21 09:45:00|13556|13550|13555.9|13549.9|13557.7|13552.4|13554.5|13549.7|248
1603273800000|2020-10-21 09:50:00|13556|13550|13556.3|13550.3|13556.5|13552|13552.7|13548.3|247
1603274100000|2020-10-21 09:55:00|13556.2|13550.2|13557.2|13551.2|13557.9|13553.3|13554.6|13549.9|287
1603274400000|2020-10-21 10:00:00|13557|13551|13555.5|13549.5|13557.8|13552.7|13553.1|13548.6|288
1603274700000|2020-10-21 10:05:00|13554.3|13551.3|13554|13551|13556.1|13551.5|13553.2|13548.6|279
1603275000000|2020-10-21 10:10:00|13554.1|13551.1|13554.9|13548.9|13555.6|13551.1|13552.6|13548.1|227
1603275300000|2020-10-21 10:15:00|13553.4|13550.4|13553.9|13550.9|13556|13551.3|13553.2|13548.5|232
1603275600000|2020-10-21 10:20:00|13553.8|13550.8|13556.6|13550.6|13557|13552.5|13553.6|13549|195
1603275900000|2020-10-21 10:25:00|13556.9|13550.9|13556.9|13550.9|13557.9|13553.4|13555.3|13550.5|168
1603276200000|2020-10-21 10:30:00|13556.8|13550.8|13556.9|13550.9|13557.2|13552.7|13555.1|13550.5|113
1603276500000|2020-10-21 10:35:00|13556.8|13550.8|13555.8|13549.8|13557|13552.3|13554.2|13549.8|114
1603276800000|2020-10-21 10:40:00|13555.9|13549.9|13555|13552|13556.9|13552.3|13554.2|13549.7|221
1603277100000|2020-10-21 10:45:00|13555.1|13552.1|13555.4|13549.4|13556.6|13552.2|13553.7|13549.2|124
1603277400000|2020-10-21 10:50:00|13555.3|13549.3|13555.8|13549.8|13556|13551.5|13553.9|13549.3|164
1603277700000|2020-10-21 10:55:00|13555.9|13549.9|13554.4|13551.4|13556.6|13551.9|13554|13549.4|168
1603278000000|2020-10-21 11:00:00|13554.5|13551.5|13557.1|13551.1|13557.4|13552.7|13554.3|13549.8|162
1603278300000|2020-10-21 11:05:00|13557.2|13551.2|13558.4|13552.4|13558.7|13552.9|13554.9|13550.3|191
1603278600000|2020-10-21 11:10:00|13558.3|13552.3|13557|13551|13558.4|13553.6|13554.7|13550.1|178
1603278900000|2020-10-21 11:15:00|13556.9|13550.9|13556.5|13550.5|13557.3|13552.8|13554.8|13550.2|153
1603279200000|2020-10-21 11:20:00|13556.4|13550.4|13558.5|13552.5|13558.5|13553.4|13555.3|13550.4|176
1603279500000|2020-10-21 11:25:00|13558.4|13552.4|13559.6|13553.6|13559.7|13555.3|13557.2|13552.1|253
1603279800000|2020-10-21 11:30:00|13559.7|13553.7|13561.1|13558.1|13563.1|13558.6|13557.6|13553|228
1603280100000|2020-10-21 11:35:00|13562.5|13556.5|13562.6|13556.6|13563.7|13559.2|13560.6|13556.1|232
1603280400000|2020-10-21 11:40:00|13562.7|13556.7|13563.3|13557.3|13563.5|13557.5|13562|13556|162
1603280700000|2020-10-21 11:45:00|13563.4|13557.4|13565.5|13559.5|13566.1|13560.2|13561.5|13556.9|217
1603281000000|2020-10-21 11:50:00|13565.4|13559.4|13564.6|13558.6|13566.5|13560.8|13563.8|13558.5|205
1603281300000|2020-10-21 11:55:00|13564.7|13558.7|13558.8|13552.8|13564.7|13559.7|13557.5|13551.5|258
1603281600000|2020-10-21 12:00:00|13558.7|13552.7|13559.5|13553.5|13561.4|13555.4|13556.6|13551.1|232
1603281900000|2020-10-21 12:05:00|13559.4|13553.4|13560.7|13554.7|13561.2|13556.6|13557.8|13553.3|231
1603282200000|2020-10-21 12:10:00|13560.8|13554.8|13559.7|13553.7|13562|13557.6|13559|13553.6|176
1603282500000|2020-10-21 12:15:00|13559.8|13553.8|13556.3|13550.3|13559.8|13554.1|13554.6|13550.1|235
1603282800000|2020-10-21 12:20:00|13556.1|13550.1|13554.9|13551.9|13556.7|13552.1|13552.9|13548.5|336
1603283100000|2020-10-21 12:25:00|13556.3|13550.3|13554.8|13548.8|13556.4|13551.9|13553.5|13548.6|161
1603283400000|2020-10-21 12:30:00|13554.7|13548.7|13551.4|13545.4|13554.7|13548.7|13550.1|13545|231
1603283700000|2020-10-21 12:35:00|13551.6|13545.6|13548.9|13545.9|13552.5|13547.8|13548.7|13544.2|279
1603284000000|2020-10-21 12:40:00|13550.4|13544.4|13551.6|13545.6|13552.8|13547.6|13548.8|13543.2|194
1603284300000|2020-10-21 12:45:00|13551.7|13545.7|13553.6|13547.6|13555.5|13551|13550.1|13545.5|200
1603284600000|2020-10-21 12:50:00|13552.2|13549.2|13551.7|13545.7|13553.8|13549.4|13549.8|13545.1|218
1603284900000|2020-10-21 12:55:00|13551.6|13545.6|13553|13547|13554|13548.7|13549.3|13544.9|248
1603285200000|2020-10-21 13:00:00|13552.9|13546.9|13556.9|13550.9|13558|13553.3|13550.8|13546.5|293
1603285500000|2020-10-21 13:05:00|13557|13551|13552.7|13546.7|13557|13552.2|13551.1|13546.5|216
1603285800000|2020-10-21 13:10:00|13551.1|13548.1|13553.2|13547.2|13554|13549.5|13550|13545.6|235
1603286100000|2020-10-21 13:15:00|13553.3|13547.3|13556.8|13550.8|13557.4|13551.4|13551.9|13547|254
1603286400000|2020-10-21 13:20:00|13556.7|13550.7|13555.9|13549.9|13558.4|13552.7|13553.7|13549.1|238
1603286700000|2020-10-21 13:25:00|13556|13550|13560.4|13554.4|13560.4|13555.5|13554.6|13549.9|262
1603287000000|2020-10-21 13:30:00|13560.3|13554.3|13555|13549|13561.2|13556.4|13552.8|13548.3|416
1603287300000|2020-10-21 13:35:00|13554.9|13548.9|13551.7|13545.7|13555.2|13550.6|13550.4|13545.7|346
1603287600000|2020-10-21 13:40:00|13551.8|13545.8|13549.7|13543.7|13551.8|13547.2|13547.1|13542.5|320
1603287900000|2020-10-21 13:45:00|13549.6|13543.6|13548.4|13542.4|13550.2|13545|13546.7|13542.4|272
1603288200000|2020-10-21 13:50:00|13548.5|13542.5|13548.4|13542.4|13549|13544.6|13546.1|13541.7|228
1603288500000|2020-10-21 13:55:00|13548.3|13542.3|13547.5|13541.5|13548.5|13544|13545.1|13540.6|271
1603288800000|2020-10-21 14:00:00|13546|13543|13547.3|13541.3|13548.3|13543.6|13545.4|13540.9|175
1603289100000|2020-10-21 14:05:00|13547.2|13541.2|13549.3|13543.3|13549.5|13544.8|13544.2|13539.4|326
1603289400000|2020-10-21 14:10:00|13549.2|13543.2|13546.1|13540.1|13549.2|13543.2|13544.1|13539.4|256
1603289700000|2020-10-21 14:15:00|13546.2|13540.2|13545.1|13539.1|13546.9|13542.2|13543.5|13539|239
1603290000000|2020-10-21 14:20:00|13545|13539|13545.6|13539.6|13545.6|13540.7|13543.2|13538.1|273
1603290300000|2020-10-21 14:25:00|13545.5|13539.5|13544.5|13538.5|13546.2|13541.5|13542.8|13538|214
1603290600000|2020-10-21 14:30:00|13544.4|13538.4|13541.9|13538.9|13545|13540.4|13541.7|13537.2|225
1603290900000|2020-10-21 14:35:00|13541.8|13538.8|13540.7|13534.7|13543.3|13538.8|13539.2|13534.1|354
1603291200000|2020-10-21 14:40:00|13540.8|13534.8|13540.3|13534.3|13541.2|13536.2|13539.2|13533.3|378
1603291500000|2020-10-21 14:45:00|13540.4|13534.4|13539.3|13533.3|13540.4|13535.7|13537.2|13532.7|286
1603291800000|2020-10-21 14:50:00|13539.2|13533.2|13539.2|13536.2|13541.3|13536.6|13537.8|13533.2|198
1603292100000|2020-10-21 14:55:00|13539.4|13536.4|13541.6|13535.6|13541.7|13537.2|13538.8|13534.4|232
1603292400000|2020-10-21 15:00:00|13541.7|13535.7|13542.9|13536.9|13543.1|13538.2|13540.5|13534.5|230
1603292700000|2020-10-21 15:05:00|13541|13538|13541.6|13535.6|13543.3|13538.8|13539.9|13535.3|202
1603293000000|2020-10-21 15:10:00|13541.7|13535.7|13542.8|13536.8|13544.1|13539.1|13541.6|13535.7|199
1603293300000|2020-10-21 15:15:00|13542.7|13536.7|13544.6|13538.6|13548.4|13542.8|13542.7|13536.7|307
1603293600000|2020-10-21 15:20:00|13544.5|13538.5|13546.5|13540.5|13547|13542.5|13543|13538.5|194
1603293900000|2020-10-21 15:25:00|13546.6|13540.6|13546.4|13540.4|13548|13543.2|13544.7|13540.3|209
1603294200000|2020-10-21 15:30:00|13546.5|13540.5|13543.9|13537.9|13546.6|13541.9|13542.2|13537.6|262
1603294500000|2020-10-21 15:35:00|13543.8|13537.8|13543.6|13537.6|13545.2|13539.2|13543.1|13537.1|186
1603294800000|2020-10-21 15:40:00|13543.5|13537.5|13543.6|13537.6|13544.1|13539.6|13541.9|13537.3|237
1603295100000|2020-10-21 15:45:00|13543.7|13537.7|13543.7|13537.7|13544.7|13540.2|13542.4|13537.4|167
1603295400000|2020-10-21 15:50:00|13543.6|13537.6|13542.6|13536.6|13543.9|13538.9|13540.7|13536.1|184
1603295700000|2020-10-21 15:55:00|13542.7|13536.7|13543.6|13537.6|13544.9|13539.8|13540.9|13536.3|208
1603296000000|2020-10-21 16:00:00|13543.5|13537.5|13539.9|13533.9|13543.6|13537.6|13539.8|13533.8|280
1603296300000|2020-10-21 16:05:00|13540|13534|13539|13533|13540.8|13535.2|13537.5|13532.5|226
1603296600000|2020-10-21 16:10:00|13538.9|13532.9|13539.5|13533.5|13539.9|13535.2|13537.8|13532.9|194
1603296900000|2020-10-21 16:15:00|13539.6|13533.6|13538.1|13535.1|13539.6|13535.2|13537.7|13533.3|190
1603297200000|2020-10-21 16:20:00|13538|13535|13538|13532|13539.7|13535.1|13536.7|13531.3|209
1603297500000|2020-10-21 16:25:00|13538.1|13532.1|13537.9|13531.9|13538.4|13533.7|13536|13531.3|286
1603297800000|2020-10-21 16:30:00|13537.8|13531.8|13538.5|13532.5|13538.5|13533.8|13536.3|13531.2|247
1603298100000|2020-10-21 16:35:00|13538.4|13532.4|13536.9|13533.9|13538.8|13534.3|13536.7|13532.1|239
1603298400000|2020-10-21 16:40:00|13538.3|13532.3|13536.7|13533.7|13538.7|13534|13536.6|13531.7|238
1603298700000|2020-10-21 16:45:00|13536.6|13533.6|13538.5|13532.5|13538.7|13534.2|13536.2|13531.9|290
1603299000000|2020-10-21 16:50:00|13538.6|13532.6|13539.5|13533.5|13539.5|13535.1|13536.7|13532|268
1603299300000|2020-10-21 16:55:00|13539.4|13533.4|13539.3|13533.3|13540.8|13536.2|13537.4|13532.9|298
1603299600000|2020-10-21 17:00:00|13537.8|13534.8|13538.1|13532.1|13540|13535.4|13537.6|13532.1|167
1603299900000|2020-10-21 17:05:00|13538|13532|13539.1|13533.1|13539.6|13535|13536.5|13532|248
1603300200000|2020-10-21 17:10:00|13537.8|13534.8|13539|13533|13539.6|13535|13537.3|13532.4|182
1603300500000|2020-10-21 17:15:00|13538.9|13532.9|13539.2|13533.2|13539.8|13535.1|13537.2|13532.7|195
1603300800000|2020-10-21 17:20:00|13539.1|13533.1|13540|13534|13540.5|13535.2|13537.6|13533.1|183
1603301100000|2020-10-21 17:25:00|13540.1|13534.1|13540.1|13534.1|13541|13536.4|13538.7|13533.8|209
1603301400000|2020-10-21 17:30:00|13539.9|13533.9|13539.8|13533.8|13540.3|13535.7|13538.7|13533.5|196
1603301700000|2020-10-21 17:35:00|13539.9|13533.9|13540.2|13534.2|13540.6|13535.9|13538.5|13533.9|147
1603302000000|2020-10-21 17:40:00|13540.1|13534.1|13542.4|13536.4|13542.6|13538.1|13538.6|13534.1|141
1603302300000|2020-10-21 17:45:00|13542.3|13536.3|13540.1|13534.1|13542.7|13537.3|13538.8|13534|202
1603302600000|2020-10-21 17:50:00|13540|13534|13540.4|13534.4|13541|13536.2|13538.5|13533.3|283
1603302900000|2020-10-21 17:55:00|13540.5|13534.5|13540.1|13534.1|13540.6|13536.2|13538.7|13534|108
1603303200000|2020-10-21 18:00:00|13540.2|13534.2|13540.4|13534.4|13540.5|13534.5|13539.5|13533.5|191
1603303500000|2020-10-21 18:05:00|13540.5|13534.5|13540.3|13534.3|13540.6|13534.6|13539.9|13533.9|247
1603303800000|2020-10-21 18:10:00|13540.2|13534.2|13540.4|13534.4|13540.6|13535.8|13538.7|13533.7|255
1603304100000|2020-10-21 18:15:00|13540.2|13534.2|13541.3|13535.3|13541.6|13537.1|13539.8|13533.8|280
1603304400000|2020-10-21 18:20:00|13541.1|13535.1|13540.9|13537.9|13542.6|13538|13539.6|13535|194
1603304700000|2020-10-21 18:25:00|13542.3|13536.3|13542.2|13536.2|13542.5|13538|13539.6|13534.7|244
1603305000000|2020-10-21 18:30:00|13542.1|13536.1|13539.5|13536.5|13542.6|13538.2|13539.2|13534.7|177
1603305300000|2020-10-21 18:35:00|13539.4|13536.4|13542|13536|13542.2|13536.6|13539.4|13534.7|148
1603305600000|2020-10-21 18:40:00|13541.9|13535.9|13541.6|13535.6|13541.9|13537.3|13539.9|13535.1|208
1603305900000|2020-10-21 18:45:00|13541.7|13535.7|13543.6|13537.6|13543.9|13537.9|13540|13535.3|219
1603306200000|2020-10-21 18:50:00|13543.5|13537.5|13543.6|13537.6|13544|13538.8|13541.8|13536.7|204
1603306500000|2020-10-21 18:55:00|13543.5|13537.5|13544|13538|13544.1|13539.5|13542|13536.9|206
1603306800000|2020-10-21 19:00:00|13543.9|13537.9|13544.3|13538.3|13544.5|13539.6|13542.6|13537.2|228
1603307100000|2020-10-21 19:05:00|13544.2|13538.2|13544.4|13538.4|13545.3|13539.3|13544|13538|277
1603307400000|2020-10-21 19:10:00|13544.5|13538.5|13545.1|13539.1|13545.2|13540.1|13543|13538.2|319
1603307700000|2020-10-21 19:15:00|13545|13539|13546|13540|13546.2|13541.4|13543.4|13538.8|184
1603308000000|2020-10-21 19:20:00|13546.1|13540.1|13545.1|13539.1|13546.1|13540.1|13544.9|13538.9|227
1603308300000|2020-10-21 19:25:00|13545.2|13539.2|13545|13539|13545.3|13539.3|13544.5|13538.5|160
1603308600000|2020-10-21 19:30:00|13544.8|13538.8|13545.9|13539.9|13546.3|13540.3|13543.9|13537.9|345
1603308900000|2020-10-21 19:35:00|13545.6|13539.6|13546.1|13540.1|13546.6|13540.6|13545.2|13539.2|332
1603309200000|2020-10-21 19:40:00|13546.2|13540.2|13547.2|13541.2|13547.4|13542.5|13544.9|13539.9|118
1603309500000|2020-10-21 19:45:00|13547.1|13541.1|13548.2|13542.2|13548.3|13542.6|13545.4|13540.5|191
1603309800000|2020-10-21 19:50:00|13548.1|13542.1|13547.8|13541.8|13548.3|13542.3|13547.4|13541.4|225
1603310100000|2020-10-21 19:55:00|13547.7|13541.7|13548|13542|13548.5|13543.6|13546.5|13541.6|127
1603310400000|2020-10-21 20:00:00|13548.1|13542.1|13547.1|13541.1|13548.1|13542.1|13546.8|13540.8|126
1603310700000|2020-10-21 20:05:00|13547|13541|13548.5|13542.5|13548.6|13542.6|13546.7|13540.7|100
1603311000000|2020-10-21 20:10:00|13548.4|13542.4|13548.5|13542.5|13548.8|13542.8|13548.2|13542.2|66
1603311300000|2020-10-21 20:15:00|13548.8|13542.8|13549.4|13543.4|13550.3|13544.3|13548.7|13542.7|113
1603311600000|2020-10-21 20:20:00|13549.5|13543.5|13548.6|13542.6|13549.8|13544.7|13547.7|13542.5|104
1603311900000|2020-10-21 20:25:00|13548.5|13542.5|13548.6|13542.6|13548.8|13544.1|13546.9|13542.5|63
1603312200000|2020-10-21 20:30:00|13548.5|13542.5|13548.5|13542.5|13548.7|13544|13546.8|13542.4|78
1603312500000|2020-10-21 20:35:00|13548.3|13542.3|13548.3|13542.3|13548.5|13543.8|13546.8|13542.1|73
1603312800000|2020-10-21 20:40:00|13548.2|13542.2|13548.1|13542.1|13548.3|13543.8|13546.7|13542|57
1603313100000|2020-10-21 20:45:00|13548.2|13542.2|13546.7|13540.7|13548.3|13543.6|13546.3|13540.3|113
1603313400000|2020-10-21 20:50:00|13546.8|13540.8|13546.2|13540.2|13547.4|13541.4|13546|13540|101
1603313700000|2020-10-21 20:55:00|13546.6|13540.6|13548.6|13536.1|13548.6|13541|13543.2|13535.5|189
1603314000000|2020-10-21 21:00:00|13549.9|13536.8|13552.3|13540.1|13553.5|13541.6|13547.8|13535.3|53
1603314300000|2020-10-21 21:05:00|13553.4|13540.2|13550.2|13543.1|13558.1|13543.7|13550.2|13537|157
1603314600000|2020-10-21 21:10:00|13554.8|13540.6|13554.4|13539.2|13557.9|13543.1|13551.4|13536.4|127
1603314900000|2020-10-21 21:15:00|13555.1|13538.6|13551.7|13539.2|13556.8|13543.1|13550.2|13536.8|102
1603315200000|2020-10-21 21:20:00|13553.1|13539.3|13556.4|13535.6|13556.5|13541.1|13549.1|13534.2|135
1603315500000|2020-10-21 21:25:00|13552.4|13535.1|13549.4|13541.3|13556.3|13541.3|13549.1|13534.1|99
1603315800000|2020-10-21 21:30:00|13551.8|13538.8|13553.7|13534.9|13556.7|13541.3|13550.4|13534.2|155
1603316100000|2020-10-21 21:35:00|13554.2|13535|13552.6|13536.7|13556.8|13541.3|13549.4|13535|214
1603316400000|2020-10-21 21:40:00|13553.4|13536.4|13554.2|13537.5|13556.6|13541.3|13549.4|13534.5|132
1603316700000|2020-10-21 21:45:00|13553.2|13536.6|13554.2|13536.6|13557|13541.3|13549.8|13535.1|174
1603317000000|2020-10-21 21:50:00|13551.1|13536.4|13551.9|13539.6|13557.5|13541.4|13549.5|13536|195
1603317300000|2020-10-21 21:55:00|13556.1|13539.1|13553.9|13537|13556.1|13541.4|13548.6|13535.8|387
1603317600000|2020-10-21 22:00:00|13552.3|13536.8|13544.7|13538.7|13553.9|13543|13543.9|13535.8|283
1603317900000|2020-10-21 22:05:00|13545|13539|13544.6|13537.2|13546.9|13539|13544|13536.1|139
1603318200000|2020-10-21 22:10:00|13544.8|13537.1|13543.4|13537.4|13545.6|13539|13542.2|13536.2|135
1603318500000|2020-10-21 22:15:00|13543.5|13537.5|13543.7|13537.5|13545.4|13538.2|13542.7|13536.3|164
1603318800000|2020-10-21 22:20:00|13543.6|13537.8|13543.6|13537.6|13544.6|13538.5|13542.5|13536.5|105
1603319100000|2020-10-21 22:25:00|13544.1|13538.1|13544.1|13538.1|13544.7|13538.7|13543|13537|125
1603319400000|2020-10-21 22:30:00|13543.9|13537.9|13543.6|13537.6|13544.5|13538.5|13543|13537|121
1603319700000|2020-10-21 22:35:00|13543.8|13537.8|13543.9|13537.9|13544.4|13538.4|13543.6|13537.6|87
1603320000000|2020-10-21 22:40:00|13544|13538|13543.6|13537.6|13544.2|13538.2|13543.3|13537.3|90
1603320300000|2020-10-21 22:45:00|13543.5|13537.5|13545|13539|13545.1|13539.1|13543.4|13537.4|105
1603320600000|2020-10-21 22:50:00|13544.8|13538.8|13544.9|13538.9|13545.7|13539.7|13544.2|13538.1|110
1603320900000|2020-10-21 22:55:00|13545|13539|13546|13540|13546.6|13540.6|13544.6|13538.3|99
1603321200000|2020-10-21 23:00:00|13545.7|13539.7|13546|13540|13546.6|13540.6|13545.1|13539.1|138
1603321500000|2020-10-21 23:05:00|13545.9|13539.9|13546.7|13540.7|13546.8|13540.8|13545.6|13539.6|87
1603321800000|2020-10-21 23:10:00|13546.6|13540.6|13546.6|13540.6|13547.3|13541.3|13546|13540|132
1603322100000|2020-10-21 23:15:00|13546.5|13540.5|13546.8|13540.8|13546.9|13540.9|13544.8|13538.8|168
1603322400000|2020-10-21 23:20:00|13547.1|13541.1|13551.2|13545.2|13551.3|13545.3|13547|13541|160
1603322700000|2020-10-21 23:25:00|13551.3|13545.3|13550.4|13544.4|13551.3|13545.3|13550.2|13544.2|112
1603323000000|2020-10-21 23:30:00|13550.5|13544.5|13550.3|13544.3|13550.8|13544.8|13549.9|13543.9|76
1603323300000|2020-10-21 23:35:00|13550.2|13544.2|13553.7|13547.7|13554.7|13548.7|13550.2|13544.2|242
1603323600000|2020-10-21 23:40:00|13553.8|13547.8|13557.1|13551.1|13558.4|13552.6|13553.5|13547.5|431
1603323900000|2020-10-21 23:45:00|13557.2|13551.2|13558.3|13552.3|13560.7|13554.7|13555.1|13550.3|440
1603324200000|2020-10-21 23:50:00|13558.4|13552.4|13560|13554|13560.1|13554.1|13557.2|13551.2|287
1603324500000|2020-10-21 23:55:00|13559.9|13553.9|13559|13553|13560|13554|13558.1|13552.1|177
1603324800000|2020-10-22 00:00:00|13559.2|13553.2|13558.5|13552.5|13562.3|13556.3|13558.1|13552.1|322
1603325100000|2020-10-22 00:05:00|13558.4|13552.4|13557.9|13551.9|13559.4|13554.9|13556.3|13551.7|304
1603325400000|2020-10-22 00:10:00|13557.8|13551.8|13561.8|13555.8|13562.4|13557.5|13554.5|13549.9|306
1603325700000|2020-10-22 00:15:00|13561.9|13555.9|13560.5|13554.5|13562.2|13557.7|13558.5|13553.9|280
1603326000000|2020-10-22 00:20:00|13560.6|13554.6|13560.5|13554.5|13561.1|13556.2|13558.1|13553.6|246
1603326300000|2020-10-22 00:25:00|13561|13555|13564.7|13558.7|13564.7|13560.2|13560.3|13554.8|229
1603326600000|2020-10-22 00:30:00|13564.6|13558.6|13565.9|13559.9|13566.9|13561.9|13562.7|13557.9|241
1603326900000|2020-10-22 00:35:00|13566|13560|13560.7|13557.7|13566.3|13561.8|13560.5|13556.2|170
1603327200000|2020-10-22 00:40:00|13560.6|13557.6|13559.7|13553.7|13563|13558.6|13559.2|13553.7|282
1603327500000|2020-10-22 00:45:00|13557.8|13554.8|13561.5|13555.5|13561.7|13557|13556.5|13552.1|277
1603327800000|2020-10-22 00:50:00|13561.4|13555.4|13561.4|13555.4|13562.1|13557.2|13557.1|13552.7|331
1603328100000|2020-10-22 00:55:00|13561.3|13555.3|13558.4|13552.4|13562.3|13557.5|13556.1|13551.6|253
1603328400000|2020-10-22 01:00:00|13558.2|13552.2|13556.3|13553.3|13559.4|13555.1|13556|13551.4|315
1603328700000|2020-10-22 01:05:00|13556.5|13553.5|13556|13550|13560.9|13555.4|13554.4|13549.8|370
1603329000000|2020-10-22 01:10:00|13555.9|13549.9|13553.8|13547.8|13555.9|13550.7|13553.2|13547.5|253
1603329300000|2020-10-22 01:15:00|13554|13548|13551.1|13545.1|13555|13549.4|13550.9|13544.9|302
1603329600000|2020-10-22 01:20:00|13551.2|13545.2|13552.8|13546.8|13554.2|13548.7|13549.7|13544.8|289
1603329900000|2020-10-22 01:25:00|13552.7|13546.7|13551.6|13548.6|13554.8|13550.4|13550.4|13545.7|317
1603330200000|2020-10-22 01:30:00|13553|13547|13552.2|13549.2|13553.6|13549.3|13547.5|13542.6|381
1603330500000|2020-10-22 01:35:00|13552.1|13549.1|13551.2|13545.2|13553.9|13549.4|13549.3|13544.7|335
1603330800000|2020-10-22 01:40:00|13551.1|13545.1|13550.6|13547.6|13553.4|13548.7|13549.7|13544.8|281
1603331100000|2020-10-22 01:45:00|13550.5|13547.5|13553.3|13547.3|13553.5|13549.2|13550.2|13545.6|270
1603331400000|2020-10-22 01:50:00|13552|13549|13554.1|13548.1|13554.8|13550.1|13550.8|13546.1|239
1603331700000|2020-10-22 01:55:00|13552.7|13549.7|13559|13553|13561.1|13556.2|13552.6|13548.1|427
1603332000000|2020-10-22 02:00:00|13559.2|13553.2|13558|13555|13560.7|13555.8|13556.6|13551.9|344
1603332300000|2020-10-22 02:05:00|13557.9|13554.9|13558.3|13555.3|13561.7|13556.9|13556.6|13552.1|348
1603332600000|2020-10-22 02:10:00|13558.5|13555.5|13557.9|13554.9|13562|13557.6|13557.8|13553.3|284
1603332900000|2020-10-22 02:15:00|13558|13555|13563.3|13557.3|13565|13560|13557.4|13552.7|275
1603333200000|2020-10-22 02:20:00|13563.8|13557.8|13564|13558|13565.1|13560.7|13559.8|13555.4|246
1603333500000|2020-10-22 02:25:00|13563.6|13557.6|13563.2|13557.2|13564.7|13560.2|13561.1|13556.6|215
1603333800000|2020-10-22 02:30:00|13563.1|13557.1|13562.1|13559.1|13564.5|13559.7|13561.3|13556.7|192
1603334100000|2020-10-22 02:35:00|13562.2|13559.2|13560.4|13554.4|13564|13559.3|13559|13554.1|204
1603334400000|2020-10-22 02:40:00|13558.9|13555.9|13560|13554|13562.6|13557.6|13558|13552.9|243
1603334700000|2020-10-22 02:45:00|13560.1|13554.1|13560.7|13557.7|13562.2|13557.8|13558.5|13553.9|278
1603335000000|2020-10-22 02:50:00|13560.6|13557.6|13561.2|13555.2|13562.2|13558|13559.6|13555|189
1603335300000|2020-10-22 02:55:00|13561.3|13555.3|13562.4|13559.4|13564.5|13559.9|13559.3|13554.7|217
1603335600000|2020-10-22 03:00:00|13562.3|13559.3|13564|13561|13566.1|13561.5|13562.1|13557.7|245
1603335900000|2020-10-22 03:05:00|13565.4|13559.4|13564.5|13561.5|13566.4|13562|13563.1|13558.6|278
1603336200000|2020-10-22 03:10:00|13564.7|13561.7|13569.3|13563.3|13569.6|13564.9|13564.2|13559.7|341
1603336500000|2020-10-22 03:15:00|13569.5|13563.5|13568.9|13562.9|13570.1|13565.5|13566.7|13562.3|331
1603336800000|2020-10-22 03:20:00|13569|13563|13570.3|13564.3|13570.5|13565.8|13567.5|13562.9|113
1603337100000|2020-10-22 03:25:00|13568.9|13565.9|13567.1|13564.1|13570.2|13565.9|13566|13561.7|174
1603337400000|2020-10-22 03:30:00|13567|13564|13567.7|13564.7|13569.4|13565|13567|13562.6|131
1603337700000|2020-10-22 03:35:00|13567.8|13564.8|13566.9|13563.9|13569.3|13564.8|13565.8|13561.5|149
1603338000000|2020-10-22 03:40:00|13566.7|13563.7|13564.2|13561.2|13568.3|13563.9|13564.1|13560.1|104
1603338300000|2020-10-22 03:45:00|13564.3|13561.3|13564.4|13561.4|13566|13561.5|13563.7|13559.3|103
1603338600000|2020-10-22 03:50:00|13564.5|13561.5|13566.1|13560.1|13566.7|13562.2|13564.2|13559.8|95
1603338900000|2020-10-22 03:55:00|13564.7|13561.7|13567.1|13561.1|13567.2|13562.8|13564.5|13560.3|128
1603339200000|2020-10-22 04:00:00|13566.9|13560.9|13566|13563|13567.4|13563|13564.2|13559.8|154
1603339500000|2020-10-22 04:05:00|13565.9|13562.9|13567.9|13564.9|13569.3|13565|13565.7|13561.3|198
1603339800000|2020-10-22 04:10:00|13569.3|13563.3|13567.7|13564.7|13570|13565.7|13566.7|13562.2|205
1603340100000|2020-10-22 04:15:00|13567.6|13564.6|13570.2|13564.2|13571|13566.5|13567.6|13563.2|177
1603340400000|2020-10-22 04:20:00|13570.3|13564.3|13568.4|13565.4|13570.3|13565.5|13567.7|13563.3|116
1603340700000|2020-10-22 04:25:00|13568.3|13565.3|13568.9|13562.9|13570.1|13565.6|13567.2|13562.7|133
1603341000000|2020-10-22 04:30:00|13568.8|13562.8|13567.7|13564.7|13569.4|13565.3|13567.1|13562.6|110
1603341300000|2020-10-22 04:35:00|13569.1|13563.1|13566|13563|13569.2|13564.8|13565.8|13561.4|131
1603341600000|2020-10-22 04:40:00|13565.9|13562.9|13566.4|13560.4|13568.1|13563.3|13564.7|13560.3|127
1603341900000|2020-10-22 04:45:00|13566.3|13560.3|13564.2|13561.2|13566.3|13561.6|13564.2|13559.6|92
1603342200000|2020-10-22 04:50:00|13565.7|13559.7|13564|13561|13565.8|13561.3|13564|13559.6|74
1603342500000|2020-10-22 04:55:00|13564.1|13561.1|13564|13561|13566.2|13561.7|13563.9|13559.5|113
1603342800000|2020-10-22 05:00:00|13563.9|13560.9|13566.9|13560.9|13568.5|13564.1|13563.9|13559.5|278
1603343100000|2020-10-22 05:05:00|13567|13561|13565.7|13559.7|13567.1|13562.6|13564.5|13559.4|242
1603343400000|2020-10-22 05:10:00|13565.8|13559.8|13564.7|13561.7|13566.7|13562.2|13564|13559.5|264
1603343700000|2020-10-22 05:15:00|13564.8|13561.8|13566.1|13560.1|13567|13562.7|13564|13559.4|195
1603344000000|2020-10-22 05:20:00|13566|13560|13563.5|13557.5|13566.2|13561.6|13561.8|13557.3|169
1603344300000|2020-10-22 05:25:00|13562|13559|13563.3|13557.3|13564.5|13560.1|13561.7|13557.2|180
1603344600000|2020-10-22 05:30:00|13563.4|13557.4|13560.8|13557.8|13563.4|13558.7|13560.6|13556.1|215
1603344900000|2020-10-22 05:35:00|13560.7|13557.7|13562.4|13556.4|13563.4|13558.9|13560.7|13556.2|177
1603345200000|2020-10-22 05:40:00|13562.6|13556.6|13561.4|13558.4|13563|13558.4|13560.7|13556.3|188
1603345500000|2020-10-22 05:45:00|13561.5|13558.5|13561.9|13558.9|13563.5|13559.1|13561.2|13556.5|145
1603345800000|2020-10-22 05:50:00|13561.8|13558.8|13562.6|13559.6|13564.1|13559.7|13561.3|13556.9|127
1603346100000|2020-10-22 05:55:00|13562.5|13559.5|13562.1|13559.1|13565.2|13560.8|13562.1|13557.7|154
1603346400000|2020-10-22 06:00:00|13563.6|13557.6|13561|13558|13563.6|13559.2|13560.8|13556.5|95
1603346700000|2020-10-22 06:05:00|13560.9|13557.9|13559.1|13556.1|13561.8|13557.9|13559.1|13554.5|115
1603347000000|2020-10-22 06:10:00|13559.3|13556.3|13558.3|13555.3|13561.5|13557.1|13558.1|13553.7|175
1603347300000|2020-10-22 06:15:00|13558.4|13555.4|13558.6|13555.6|13560.4|13556|13558.2|13553.8|122
1603347600000|2020-10-22 06:20:00|13558.7|13555.7|13560.8|13554.8|13561.1|13556.5|13558.3|13553.9|168
1603347900000|2020-10-22 06:25:00|13560.9|13554.9|13560.4|13557.4|13562.3|13558.2|13559.4|13554.9|203
1603348200000|2020-10-22 06:30:00|13560.5|13557.5|13560.6|13554.6|13562.1|13557.6|13558.5|13554.1|200
1603348500000|2020-10-22 06:35:00|13560.5|13554.5|13559.7|13556.7|13561.5|13557.2|13557.9|13553.3|219
1603348800000|2020-10-22 06:40:00|13559.6|13556.6|13560.2|13554.2|13561.3|13557.1|13557.4|13552.9|244
1603349100000|2020-10-22 06:45:00|13560.1|13554.1|13559|13556|13560.9|13556.3|13558.4|13553.7|272
1603349400000|2020-10-22 06:50:00|13558.9|13555.9|13561.8|13558.8|13563.5|13559.1|13558.7|13554.5|262
1603349700000|2020-10-22 06:55:00|13562|13559|13560.7|13557.7|13563.6|13559.1|13560.5|13556|195
1603350000000|2020-10-22 07:00:00|13560.6|13557.6|13563.5|13560.5|13566|13561.6|13560.6|13556.1|235
1603350300000|2020-10-22 07:05:00|13563.6|13560.6|13562|13559|13565.9|13561.1|13561.9|13557.5|239
1603350600000|2020-10-22 07:10:00|13561.9|13558.9|13559.7|13556.7|13563.7|13559.1|13559.6|13555.5|160
1603350900000|2020-10-22 07:15:00|13559.6|13556.6|13558.6|13555.6|13561.1|13556.8|13558.4|13554.2|210
1603351200000|2020-10-22 07:20:00|13558.5|13555.5|13559.6|13553.6|13561.4|13557|13558.1|13553.5|263
1603351500000|2020-10-22 07:25:00|13559.7|13553.7|13558.4|13555.4|13560|13556.2|13556.2|13551.7|284
1603351800000|2020-10-22 07:30:00|13558.5|13555.5|13557.7|13554.7|13560.4|13556.1|13557.7|13553.2|204
1603352100000|2020-10-22 07:35:00|13559.3|13553.3|13556.8|13553.8|13559.5|13554.9|13556.8|13552.2|156
1603352400000|2020-10-22 07:40:00|13556.7|13553.7|13557.2|13554.2|13558.8|13554.4|13556.7|13552.5|196
1603352700000|2020-10-22 07:45:00|13557.7|13554.7|13558.2|13555.2|13562.8|13558.5|13557.6|13553|323
1603353000000|2020-10-22 07:50:00|13558.1|13555.1|13558.2|13555.2|13560.9|13556.4|13557.9|13553.5|218
1603353300000|2020-10-22 07:55:00|13558.1|13555.1|13557.2|13554.2|13560.1|13555.7|13556.9|13552.3|261
1603353600000|2020-10-22 08:00:00|13557.3|13554.3|13558.8|13555.8|13561.6|13557.1|13557.3|13553.4|270
1603353900000|2020-10-22 08:05:00|13559|13556|13562|13556|13563.1|13558.6|13558.4|13554.7|270
1603354200000|2020-10-22 08:10:00|13562.1|13556.1|13562.1|13559.1|13563.8|13559.3|13560.5|13555.7|132
1603354500000|2020-10-22 08:15:00|13563.6|13557.6|13564.6|13558.6|13564.9|13561.1|13561.7|13557.5|192
1603354800000|2020-10-22 08:20:00|13564.7|13558.7|13559.9|13553.9|13564.8|13559.8|13558.6|13553.9|185
1603355100000|2020-10-22 08:25:00|13560|13554|13558.6|13555.6|13560.1|13556|13558.2|13553.7|157
1603355400000|2020-10-22 08:30:00|13558.5|13555.5|13559.9|13556.9|13562.4|13557.9|13558.5|13554.4|285
1603355700000|2020-10-22 08:35:00|13559.8|13556.8|13561.9|13555.9|13562.5|13557.8|13558.7|13554.1|259
1603356000000|2020-10-22 08:40:00|13561.8|13555.8|13561.2|13558.2|13564.6|13560.1|13560.6|13555.8|198
1603356300000|2020-10-22 08:45:00|13561.1|13558.1|13563.7|13560.7|13565.1|13560.8|13560.9|13556.9|200
1603356600000|2020-10-22 08:50:00|13563.8|13560.8|13563.2|13560.2|13565|13561.1|13562.6|13558.5|191
1603356900000|2020-10-22 08:55:00|13563.1|13560.1|13567|13564|13568.7|13564.2|13563|13558.5|236
1603357200000|2020-10-22 09:00:00|13568.4|13562.4|13568.2|13565.2|13569.9|13565.4|13566.1|13561.4|237
1603357500000|2020-10-22 09:05:00|13568.3|13565.3|13570.6|13564.6|13572.4|13567.9|13568.2|13563.9|229
1603357800000|2020-10-22 09:10:00|13570.7|13564.7|13575.8|13569.8|13576.1|13571.1|13570.3|13564.6|236
1603358100000|2020-10-22 09:15:00|13575.9|13569.9|13571.7|13568.7|13576.1|13571.3|13571.3|13567.1|223
1603358400000|2020-10-22 09:20:00|13571.8|13568.8|13573.8|13567.8|13575.5|13569.5|13571.8|13566.9|254
1603358700000|2020-10-22 09:25:00|13573.7|13567.7|13571.1|13568.1|13574|13568.5|13571.1|13566.5|196
1603359000000|2020-10-22 09:30:00|13571.3|13568.3|13574.6|13568.6|13574.9|13569.9|13570.7|13566.3|284
1603359300000|2020-10-22 09:35:00|13573.3|13570.3|13576.3|13570.3|13576.5|13570.8|13573.3|13568.5|294
1603359600000|2020-10-22 09:40:00|13576.6|13570.6|13576.3|13570.3|13577.5|13572.8|13574.6|13569.7|229
1603359900000|2020-10-22 09:45:00|13576.2|13570.2|13576|13573|13577.7|13573.3|13574.7|13570.2|197
1603360200000|2020-10-22 09:50:00|13576.1|13573.1|13573.9|13570.9|13577.6|13573.1|13573.9|13569.3|158
1603360500000|2020-10-22 09:55:00|13574|13571|13574.6|13568.6|13574.7|13571|13572.5|13568.2|107
1603360800000|2020-10-22 10:00:00|13574.7|13568.7|13575.1|13572.1|13576.9|13572.7|13572.9|13568.4|171
1603361100000|2020-10-22 10:05:00|13575|13572|13574.6|13571.6|13577.8|13573.4|13574.3|13570.2|175
1603361400000|2020-10-22 10:10:00|13574.5|13571.5|13574.4|13571.4|13575.9|13572.1|13574|13569.5|155
1603361700000|2020-10-22 10:15:00|13574.5|13571.5|13571.9|13568.9|13576.4|13571.9|13571.4|13567|270
1603362000000|2020-10-22 10:20:00|13571.8|13568.8|13571.2|13565.2|13572.8|13568.9|13569.4|13565|177
1603362300000|2020-10-22 10:25:00|13571.1|13565.1|13568.8|13565.8|13571.9|13567.4|13567.7|13563.1|232
1603362600000|2020-10-22 10:30:00|13568.7|13565.7|13570.6|13564.6|13570.6|13566.4|13568.5|13563.5|233
1603362900000|2020-10-22 10:35:00|13570.5|13564.5|13570.3|13564.3|13570.7|13565.9|13567.5|13562.6|237
1603363200000|2020-10-22 10:40:00|13570.2|13564.2|13572.8|13566.8|13573|13567.3|13568.3|13563.8|277
1603363500000|2020-10-22 10:45:00|13572.7|13566.7|13573.1|13570.1|13574.8|13570.4|13571.6|13566.5|164
1603363800000|2020-10-22 10:50:00|13573.2|13570.2|13574.8|13568.8|13575.2|13570.2|13572.8|13567.8|160
1603364100000|2020-10-22 10:55:00|13574.9|13568.9|13573.6|13567.6|13574.9|13569.6|13571.6|13567.1|238
1603364400000|2020-10-22 11:00:00|13572.1|13569.1|13575.2|13569.2|13575.8|13571.3|13571.5|13567.1|272
1603364700000|2020-10-22 11:05:00|13575.3|13569.3|13575.3|13569.3|13575.9|13571.3|13572.5|13567.9|203
1603365000000|2020-10-22 11:10:00|13575.2|13569.2|13573.9|13567.9|13575.2|13570.8|13572.2|13567.6|161
1603365300000|2020-10-22 11:15:00|13573.8|13567.8|13573.7|13567.7|13574.1|13569.2|13572.2|13567|163
1603365600000|2020-10-22 11:20:00|13573.8|13567.8|13574.2|13568.2|13574.5|13570|13572.3|13567.7|171
1603365900000|2020-10-22 11:25:00|13574.1|13568.1|13574.6|13568.6|13575.4|13570.6|13573.5|13567.9|179
1603366200000|2020-10-22 11:30:00|13574.7|13568.7|13576.2|13570.2|13576.2|13571|13572.8|13568.1|208
1603366500000|2020-10-22 11:35:00|13576.3|13570.3|13574.4|13568.4|13576.5|13572.2|13573.1|13568.3|275
1603366800000|2020-10-22 11:40:00|13574.5|13568.5|13572.5|13569.5|13575.1|13570.6|13572.5|13568.1|199
1603367100000|2020-10-22 11:45:00|13572.6|13569.6|13574.6|13568.6|13576|13570.9|13572.5|13568|218
1603367400000|2020-10-22 11:50:00|13574.5|13568.5|13573.5|13567.5|13574.9|13570.2|13571.7|13567.2|236
1603367700000|2020-10-22 11:55:00|13573.4|13567.4|13569.5|13566.5|13573.9|13569.6|13569.4|13565.1|192
1603368000000|2020-10-22 12:00:00|13569.4|13566.4|13570|13564|13571.6|13566.5|13568.2|13563.8|222
1603368300000|2020-10-22 12:05:00|13569.9|13563.9|13570.7|13564.7|13572.2|13566.5|13568.3|13563.9|191
1603368600000|2020-10-22 12:10:00|13570.6|13564.6|13574.1|13568.1|13574.2|13569.7|13568.5|13564.1|188
1603368900000|2020-10-22 12:15:00|13574.3|13568.3|13575.1|13569.1|13576.1|13571.4|13573.3|13568.2|303
1603369200000|2020-10-22 12:20:00|13575|13569|13575.2|13572.2|13577.6|13573.1|13574.5|13568.9|254
1603369500000|2020-10-22 12:25:00|13575.3|13572.3|13576.1|13570.1|13576.8|13572.4|13575|13569.8|116
1603369800000|2020-10-22 12:30:00|13576.4|13570.4|13577.8|13571.8|13580.6|13574.6|13574.9|13569.6|219
1603370100000|2020-10-22 12:35:00|13577.7|13571.7|13575.1|13572.1|13580.1|13575.4|13575.1|13570.6|259
1603370400000|2020-10-22 12:40:00|13575.2|13572.2|13574.3|13568.3|13576.4|13572.3|13573.2|13568.3|292
1603370700000|2020-10-22 12:45:00|13574.4|13568.4|13571.6|13568.6|13576.3|13571.6|13571.5|13566.9|204
1603371000000|2020-10-22 12:50:00|13571.5|13568.5|13569.9|13563.9|13572.8|13568.6|13568.6|13563.7|207
1603371300000|2020-10-22 12:55:00|13570|13564|13571.9|13565.9|13573.4|13567.8|13568.5|13563.6|209
1603371600000|2020-10-22 13:00:00|13571.6|13565.6|13569.6|13566.6|13572.5|13568.2|13569.1|13564.4|283
1603371900000|2020-10-22 13:05:00|13571.1|13565.1|13569.9|13563.9|13571.2|13566.6|13567.2|13562.7|176
1603372200000|2020-10-22 13:10:00|13568.4|13565.4|13568.6|13565.6|13570.2|13565.7|13566.2|13562.1|198
1603372500000|2020-10-22 13:15:00|13568.7|13565.7|13567.3|13564.3|13570.9|13566.6|13566.6|13562.2|210
1603372800000|2020-10-22 13:20:00|13567.2|13564.2|13565.8|13562.8|13569.1|13564.9|13565.7|13561.2|272
1603373100000|2020-10-22 13:25:00|13565.9|13562.9|13566.8|13560.8|13568|13563.6|13564.2|13560.1|223
1603373400000|2020-10-22 13:30:00|13565.3|13562.3|13566.7|13560.7|13567.9|13563.6|13564.5|13560.2|258
1603373700000|2020-10-22 13:35:00|13566.6|13560.6|13570.2|13564.2|13570.2|13564.9|13564.8|13560.3|245
1603374000000|2020-10-22 13:40:00|13570.1|13564.1|13568.2|13565.2|13571|13566.4|13567.3|13562.6|238
1603374300000|2020-10-22 13:45:00|13568|13565|13570.1|13564.1|13571.4|13566.9|13567.1|13562.4|277
1603374600000|2020-10-22 13:50:00|13570.2|13564.2|13565.7|13562.7|13571.2|13566.7|13565.4|13560.9|277
1603374900000|2020-10-22 13:55:00|13565.3|13562.3|13571.5|13565.5|13571.5|13565.7|13565.2|13561.2|187
1603375200000|2020-10-22 14:00:00|13571.6|13565.6|13572.9|13566.9|13573.6|13569.1|13569.6|13563.6|331
1603375500000|2020-10-22 14:05:00|13572.8|13566.8|13572.1|13569.1|13573.8|13569.2|13570.9|13566.5|219
1603375800000|2020-10-22 14:10:00|13572|13569|13569.4|13566.4|13573.2|13569|13569.3|13564.7|257
1603376100000|2020-10-22 14:15:00|13570.8|13564.8|13570.9|13564.9|13571.6|13567.2|13568|13563.7|269
1603376400000|2020-10-22 14:20:00|13571|13565|13576.3|13570.3|13577.8|13573|13571|13565|222
1603376700000|2020-10-22 14:25:00|13576.4|13570.4|13575.4|13569.4|13576.6|13570.6|13574.2|13568.2|154
1603377000000|2020-10-22 14:30:00|13575.6|13569.6|13574.9|13571.9|13576.6|13572|13572.9|13567.9|268
1603377300000|2020-10-22 14:35:00|13575|13572|13576.7|13570.7|13577.7|13573.1|13572.4|13567.7|338
1603377600000|2020-10-22 14:40:00|13576.6|13570.6|13577.8|13574.8|13579.5|13575.1|13575|13570.6|343
1603377900000|2020-10-22 14:45:00|13577.9|13574.9|13576.2|13570.2|13579.5|13575|13574.7|13570.2|347
1603378200000|2020-10-22 14:50:00|13576.1|13570.1|13569|13563|13577|13572.4|13567.8|13562.3|350
1603378500000|2020-10-22 14:55:00|13569.1|13563.1|13569.1|13563.1|13570.5|13565.9|13567.7|13562.7|252
1603378800000|2020-10-22 15:00:00|13567.7|13564.7|13569.6|13563.6|13569.7|13564.7|13565.9|13561.3|237
1603379100000|2020-10-22 15:05:00|13569.5|13563.5|13572|13566|13572.2|13567.6|13568.5|13563.3|196
1603379400000|2020-10-22 15:10:00|13571.8|13565.8|13566.4|13560.4|13572.8|13566.8|13565.9|13560.4|200
1603379700000|2020-10-22 15:15:00|13566.3|13560.3|13568.6|13565.6|13570.5|13566|13565.2|13560.2|230
1603380000000|2020-10-22 15:20:00|13568.7|13565.7|13567|13561|13570.3|13565.8|13565.2|13560.2|212
1603380300000|2020-10-22 15:25:00|13567.2|13561.2|13565.1|13562.1|13568.4|13563.9|13564.8|13560.5|250
1603380600000|2020-10-22 15:30:00|13565|13562|13568.6|13562.6|13568.8|13564.3|13564.7|13560.2|430
1603380900000|2020-10-22 15:35:00|13568.5|13562.5|13567.6|13561.6|13568.8|13563.8|13564.8|13560.2|357
1603381200000|2020-10-22 15:40:00|13567.5|13561.5|13566.4|13560.4|13567.5|13563.1|13563.8|13559.3|264
1603381500000|2020-10-22 15:45:00|13566.5|13560.5|13564.2|13561.2|13566.6|13562.1|13564.1|13559.9|222
1603381800000|2020-10-22 15:50:00|13564.3|13561.3|13565.8|13562.8|13566.5|13562.8|13563.7|13559.2|209
1603382100000|2020-10-22 15:55:00|13567.2|13561.2|13566.2|13563.2|13568.6|13563.8|13564.6|13560.1|217
1603382400000|2020-10-22 16:00:00|13566.1|13563.1|13567.2|13564.2|13569.5|13564.6|13566|13562|229
1603382700000|2020-10-22 16:05:00|13567.1|13564.1|13568.8|13562.8|13569.7|13565.3|13566.7|13562.2|200
1603383000000|2020-10-22 16:10:00|13568.9|13562.9|13566.7|13563.7|13569|13564.4|13566.3|13561.8|182
1603383300000|2020-10-22 16:15:00|13566.6|13563.6|13569.4|13563.4|13570.3|13565.1|13566|13561.7|296
1603383600000|2020-10-22 16:20:00|13569.5|13563.5|13567.3|13564.3|13569.8|13565.3|13567|13562.5|198
1603383900000|2020-10-22 16:25:00|13567.2|13564.2|13567.7|13561.7|13568.8|13564.3|13566.2|13561.6|189
1603384200000|2020-10-22 16:30:00|13567.8|13561.8|13567.7|13561.7|13569.2|13564.8|13566|13561.4|130
1603384500000|2020-10-22 16:35:00|13567.8|13561.8|13566.9|13563.9|13568.8|13564.1|13566.2|13561.6|202
1603384800000|2020-10-22 16:40:00|13566.8|13563.8|13565.5|13562.5|13568.9|13564.3|13565.3|13560.9|203
1603385100000|2020-10-22 16:45:00|13565.7|13562.7|13566.4|13560.4|13568|13563.3|13564.7|13560.2|175
1603385400000|2020-10-22 16:50:00|13566.3|13560.3|13566.2|13560.2|13566.8|13562.3|13564.1|13559.4|160
1603385700000|2020-10-22 16:55:00|13566.1|13560.1|13566.1|13560.1|13566.2|13561.5|13563.7|13559.2|146
1603386000000|2020-10-22 17:00:00|13566.2|13560.2|13567|13561|13567.4|13562.8|13564.4|13559.9|205
1603386300000|2020-10-22 17:05:00|13567.1|13561.1|13567.7|13561.7|13568.6|13564.2|13565.1|13560.4|197
1603386600000|2020-10-22 17:10:00|13567.8|13561.8|13565.6|13559.6|13567.8|13563.1|13564.1|13559.5|213
1603386900000|2020-10-22 17:15:00|13565.5|13559.5|13565.1|13559.1|13565.7|13561.2|13563|13558.5|145
1603387200000|2020-10-22 17:20:00|13565|13559|13564.6|13558.6|13565|13560.7|13562.8|13558.3|130
1603387500000|2020-10-22 17:25:00|13564.7|13558.7|13565.2|13559.2|13565.6|13560.9|13562.9|13558.3|155
1603387800000|2020-10-22 17:30:00|13565.1|13559.1|13564.1|13561.1|13565.6|13561.2|13563.4|13558.8|168
1603388100000|2020-10-22 17:35:00|13564|13561|13564.6|13561.6|13566.4|13562|13564|13559.4|133
1603388400000|2020-10-22 17:40:00|13564.7|13561.7|13566.2|13560.2|13566.4|13561.8|13564.1|13559.4|207
1603388700000|2020-10-22 17:45:00|13564.6|13561.6|13566.9|13560.9|13567|13562.7|13564.5|13559.9|158
1603389000000|2020-10-22 17:50:00|13565.2|13562.2|13566.2|13560.2|13567.1|13562.6|13564.2|13559.8|224
1603389300000|2020-10-22 17:55:00|13564.7|13561.7|13566.3|13560.3|13566.4|13561.8|13564.3|13559.7|129
1603389600000|2020-10-22 18:00:00|13566.2|13560.2|13566|13560|13566.3|13561.5|13564.3|13559.6|230
1603389900000|2020-10-22 18:05:00|13565.8|13559.8|13564.5|13561.5|13566.3|13561.8|13564.2|13559.7|141
1603390200000|2020-10-22 18:10:00|13564.6|13561.6|13565.5|13559.5|13566.2|13561.8|13564.1|13559.4|114
1603390500000|2020-10-22 18:15:00|13565.4|13559.4|13563.8|13560.8|13565.9|13561.4|13563.4|13558.8|216
1603390800000|2020-10-22 18:20:00|13563.7|13560.7|13563.8|13560.8|13565.6|13561.1|13563.6|13559.1|229
1603391100000|2020-10-22 18:25:00|13563.9|13560.9|13564.5|13561.5|13566.3|13561.8|13563.7|13559.2|148
1603391400000|2020-10-22 18:30:00|13564.6|13561.6|13565.7|13559.7|13566.4|13561.8|13564.2|13559.6|144
1603391700000|2020-10-22 18:35:00|13565.6|13559.6|13566.3|13560.3|13566.5|13562|13563.6|13559.1|143
1603392000000|2020-10-22 18:40:00|13566.4|13560.4|13569.4|13563.4|13569.7|13565|13564.7|13560|107
1603392300000|2020-10-22 18:45:00|13569.3|13563.3|13569.4|13563.4|13569.5|13565|13567.7|13562.9|90
1603392600000|2020-10-22 18:50:00|13569.3|13563.3|13569.2|13563.2|13569.3|13564.8|13567.4|13562.7|127
1603392900000|2020-10-22 18:55:00|13569.3|13563.3|13568.9|13562.9|13570.1|13565.2|13567.4|13562.7|146
1603393200000|2020-10-22 19:00:00|13568.8|13562.8|13568.7|13562.7|13570.1|13565|13568|13562.5|159
1603393500000|2020-10-22 19:05:00|13568.8|13562.8|13569|13563|13571|13565.7|13567.5|13562.6|200
1603393800000|2020-10-22 19:10:00|13568.9|13562.9|13568.9|13562.9|13569.3|13564.8|13567.6|13562.7|96
1603394100000|2020-10-22 19:15:00|13569|13563|13568.5|13562.5|13569.1|13564.4|13567.2|13562.5|90
1603394400000|2020-10-22 19:20:00|13568.6|13562.6|13570.2|13564.2|13570.5|13566|13567|13562.5|191
1603394700000|2020-10-22 19:25:00|13570.3|13564.3|13569.2|13563.2|13570.6|13566.1|13568.2|13562.8|186
1603395000000|2020-10-22 19:30:00|13568.9|13562.9|13569.3|13563.3|13569.4|13564.8|13567.4|13562.7|129
1603395300000|2020-10-22 19:35:00|13569.4|13563.4|13569.4|13563.4|13569.4|13564.9|13567.7|13563.1|108
1603395600000|2020-10-22 19:40:00|13569.3|13563.3|13568.8|13562.8|13569.8|13563.8|13568.6|13562.6|193
1603395900000|2020-10-22 19:45:00|13568.9|13562.9|13569.3|13563.3|13569.7|13565|13567.3|13562.6|198
1603396200000|2020-10-22 19:50:00|13569.2|13563.2|13570.5|13564.5|13571|13565.5|13568.4|13562.8|167
1603396500000|2020-10-22 19:55:00|13570.4|13564.4|13572.1|13566.1|13572.4|13567.3|13569.8|13564.1|293
1603396800000|2020-10-22 20:00:00|13572|13566|13575.9|13569.9|13577.1|13571.1|13572|13566|200
1603397100000|2020-10-22 20:05:00|13575.7|13569.7|13573.7|13567.7|13576.2|13570.2|13573.3|13567.3|107
1603397400000|2020-10-22 20:10:00|13573.8|13567.8|13572|13566|13573.9|13567.9|13571.9|13565.9|101
1603397700000|2020-10-22 20:15:00|13572.1|13566.1|13571.4|13565.4|13572.2|13566.2|13571.3|13565.3|112
1603398000000|2020-10-22 20:20:00|13571.7|13565.7|13571.4|13565.4|13572|13566|13571.1|13565.1|94
1603398300000|2020-10-22 20:25:00|13571.7|13565.7|13571.4|13565.4|13571.9|13565.9|13571.2|13565.2|100
1603398600000|2020-10-22 20:30:00|13571.5|13565.5|13571.4|13565.4|13571.8|13565.8|13571.1|13565.1|88
1603398900000|2020-10-22 20:35:00|13571.5|13565.5|13571.3|13565.3|13571.8|13565.8|13571|13565|78
1603399200000|2020-10-22 20:40:00|13571.4|13565.4|13571.3|13565.3|13571.6|13565.6|13570.8|13564.8|85
1603399500000|2020-10-22 20:45:00|13571.6|13565.6|13571.2|13565.2|13573.2|13567.2|13570.2|13564.2|107
1603399800000|2020-10-22 20:50:00|13571.4|13565.4|13570.9|13564.9|13572.6|13566.6|13570.2|13564.2|138
1603400100000|2020-10-22 20:55:00|13570.6|13564.6|13571|13565|13571.7|13565.7|13570.1|13564.1|141
1603400400000|2020-10-22 21:00:00|13571.4|13565.4|13575.2|13567.1|13575.2|13568.7|13570.9|13564.9|36
1603400700000|2020-10-22 21:05:00|13574.6|13565.6|13573.7|13562.9|13577.7|13568.5|13572.4|13560.2|97
1603401000000|2020-10-22 21:10:00|13573|13563.9|13574.6|13566|13578.1|13568|13572.5|13560.9|98
1603401300000|2020-10-22 21:15:00|13574.3|13566.2|13573.9|13565.7|13579|13567.6|13572.5|13564|92
1603401600000|2020-10-22 21:20:00|13574.3|13567.4|13576.4|13566.1|13577.6|13567.6|13572.4|13564.4|91
1603401900000|2020-10-22 21:25:00|13575.1|13565.1|13574.7|13565.9|13577.7|13567.7|13572.6|13564|99
1603402200000|2020-10-22 21:30:00|13573.9|13565.1|13575.1|13565.4|13577.3|13567.7|13573.3|13564.5|111
1603402500000|2020-10-22 21:35:00|13573.8|13564.7|13575|13567|13577.9|13567.3|13573|13564.5|132
1603402800000|2020-10-22 21:40:00|13574.2|13567.4|13574.5|13566.9|13577.7|13567.4|13573|13565.3|150
1603403100000|2020-10-22 21:45:00|13574|13565.6|13574|13566.7|13576.9|13567.9|13573.2|13564.3|121
1603403400000|2020-10-22 21:50:00|13575|13566.8|13576.5|13566.4|13578.4|13567.8|13573.4|13564.4|122
1603403700000|2020-10-22 21:55:00|13576.7|13567.1|13575.7|13566.1|13578.4|13568|13573.6|13565.1|123
1603404000000|2020-10-22 22:00:00|13575|13566.4|13571|13565|13577.7|13567|13570.9|13564.8|166
1603404300000|2020-10-22 22:05:00|13571.7|13565.7|13572|13565.9|13574|13566.9|13571.3|13565.3|135
1603404600000|2020-10-22 22:10:00|13572.3|13566|13572.5|13566.5|13573.7|13566.6|13571.3|13565.3|89
1603404900000|2020-10-22 22:15:00|13572.4|13566.4|13572.5|13565.7|13573.4|13566.7|13571.1|13565.1|91
1603405200000|2020-10-22 22:20:00|13571.3|13565.3|13568.7|13562.7|13574.7|13566.8|13568.7|13562.7|124
1603405500000|2020-10-22 22:25:00|13568.9|13562.9|13566.5|13560.5|13568.9|13562.9|13566.4|13560.4|140
1603405800000|2020-10-22 22:30:00|13566.7|13560.7|13566.4|13560.4|13566.8|13560.8|13565.9|13559.9|103
1603406100000|2020-10-22 22:35:00|13566.8|13560.8|13566|13560|13567.2|13561.2|13564.6|13558.6|188
1603406400000|2020-10-22 22:40:00|13565.9|13559.9|13566.4|13560.4|13567|13561|13564.9|13558.9|127
1603406700000|2020-10-22 22:45:00|13566.3|13560.3|13566.5|13560.5|13567.3|13561.3|13564.9|13558.9|196
1603407000000|2020-10-22 22:50:00|13566.4|13560.4|13565|13559|13566.4|13560.4|13564.2|13558.2|177
1603407300000|2020-10-22 22:55:00|13565.1|13559.1|13565.1|13559.1|13565.6|13559.6|13564.2|13558.2|126
1603407600000|2020-10-22 23:00:00|13565|13559|13565.1|13559.1|13565.5|13560.8|13563.7|13558.6|94
1603407900000|2020-10-22 23:05:00|13565.2|13559.2|13566.5|13560.5|13567.4|13561.4|13565.2|13559.2|124
1603408200000|2020-10-22 23:10:00|13566.4|13560.4|13567|13561|13568.7|13562.7|13565.8|13559.8|217
1603408500000|2020-10-22 23:15:00|13566.9|13560.9|13567.2|13561.2|13568.7|13562.7|13566.5|13560.5|187
1603408800000|2020-10-22 23:20:00|13567.3|13561.3|13568.4|13562.4|13569.3|13563.3|13566.9|13560.9|109
1603409100000|2020-10-22 23:25:00|13568.5|13562.5|13568.8|13562.8|13569.1|13563.1|13567.9|13561.9|131
1603409400000|2020-10-22 23:30:00|13569.1|13563.1|13568.1|13562.1|13571.6|13565.6|13567.9|13561.9|215
1603409700000|2020-10-22 23:35:00|13568.2|13562.2|13568.6|13562.6|13569.2|13563.2|13567.8|13561.8|150
1603410000000|2020-10-22 23:40:00|13568.7|13562.7|13569.3|13563.3|13569.3|13563.3|13568|13562|137
1603410300000|2020-10-22 23:45:00|13569.2|13563.2|13571.3|13565.3|13572.9|13566.9|13569.2|13563.2|187
1603410600000|2020-10-22 23:50:00|13571.2|13565.2|13572.1|13566.1|13572.3|13566.3|13570.9|13564.9|84
1603410900000|2020-10-22 23:55:00|13572|13566|13571.5|13565.5|13572.6|13566.6|13571.1|13565.1|206
1603411200000|2020-10-23 00:00:00|13571.6|13565.6|13574.2|13568.2|13575.2|13570.3|13569.8|13565.1|355
1603411500000|2020-10-23 00:05:00|13574|13568|13574.4|13568.4|13575|13569.7|13571.3|13566.5|328
1603411800000|2020-10-23 00:10:00|13574.5|13568.5|13577.1|13571.1|13577.4|13573|13573.5|13568.5|347
1603412100000|2020-10-23 00:15:00|13577.2|13571.2|13579.4|13573.4|13579.9|13573.9|13575.4|13570.6|295
1603412400000|2020-10-23 00:20:00|13579.3|13573.3|13579.4|13573.4|13579.5|13574.8|13577|13572.4|170
1603412700000|2020-10-23 00:25:00|13579.3|13573.3|13577.4|13571.4|13579.3|13574.4|13576.7|13570.7|190
1603413000000|2020-10-23 00:30:00|13577.5|13571.5|13583.7|13577.7|13584.6|13579.1|13577.5|13571.5|295
1603413300000|2020-10-23 00:35:00|13583.6|13577.6|13583.5|13577.5|13584.7|13578.7|13581|13576.5|253
1603413600000|2020-10-23 00:40:00|13583.4|13577.4|13583.5|13577.5|13584.5|13579.7|13580.5|13575.8|253
1603413900000|2020-10-23 00:45:00|13583.4|13577.4|13579.7|13573.7|13584.2|13578.2|13579.5|13573.5|264
1603414200000|2020-10-23 00:50:00|13579.6|13573.6|13574.6|13568.6|13579.6|13574.2|13573.9|13567.9|258
1603414500000|2020-10-23 00:55:00|13574.5|13568.5|13574.9|13568.9|13577.1|13572.1|13573.1|13568.4|334
1603414800000|2020-10-23 01:00:00|13575|13569|13577.9|13571.9|13578.6|13573.2|13572.9|13568.3|291
1603415100000|2020-10-23 01:05:00|13578|13572|13576.2|13570.2|13579.5|13574.1|13575.6|13570.2|354
1603415400000|2020-10-23 01:10:00|13576.4|13570.4|13576.7|13570.7|13578|13572|13573.9|13569.1|305
1603415700000|2020-10-23 01:15:00|13576.5|13570.5|13573.4|13567.4|13577.3|13571.3|13572|13566|205
1603416000000|2020-10-23 01:20:00|13573.3|13567.3|13575.1|13569.1|13575.4|13570.5|13571.3|13567|221
1603416300000|2020-10-23 01:25:00|13575.2|13569.2|13571.1|13565.1|13575.2|13570.7|13569.9|13565.1|261
1603416600000|2020-10-23 01:30:00|13571.2|13565.2|13573.9|13570.9|13576|13570.9|13570|13565|379
1603416900000|2020-10-23 01:35:00|13575.2|13569.2|13575|13569|13575.5|13570.9|13570.6|13565.9|343
1603417200000|2020-10-23 01:40:00|13574.6|13568.6|13573.5|13567.5|13574.7|13570.3|13571.2|13566.6|352
1603417500000|2020-10-23 01:45:00|13573.6|13567.6|13580|13574|13580.6|13574.6|13571.9|13567.6|306
1603417800000|2020-10-23 01:50:00|13580.1|13574.1|13577.5|13571.5|13580.2|13575.4|13575.6|13571.1|285
1603418100000|2020-10-23 01:55:00|13577.6|13571.6|13574.8|13568.8|13578.3|13573|13574.7|13568.7|273
1603418400000|2020-10-23 02:00:00|13574.7|13568.7|13576.1|13570.1|13576.6|13571.9|13573.9|13568.6|261
1603418700000|2020-10-23 02:05:00|13576|13570|13579.9|13573.9|13580.3|13574.3|13573.5|13568.7|219
1603419000000|2020-10-23 02:10:00|13580|13574|13578.4|13572.4|13581.4|13576.6|13576.9|13572.2|272
1603419300000|2020-10-23 02:15:00|13578.3|13572.3|13580.3|13574.3|13581.1|13576|13576.1|13571.6|266
1603419600000|2020-10-23 02:20:00|13580.2|13574.2|13579.4|13573.4|13582.4|13576.4|13577.7|13573.3|141
1603419900000|2020-10-23 02:25:00|13579.3|13573.3|13578.4|13572.4|13580.4|13575.5|13576.6|13572.3|280
1603420200000|2020-10-23 02:30:00|13578.6|13572.6|13578.7|13572.7|13579.3|13574.6|13576.6|13572|215
1603420500000|2020-10-23 02:35:00|13578.8|13572.8|13577.7|13571.7|13578.8|13574.9|13574.5|13570|249
1603420800000|2020-10-23 02:40:00|13577.6|13571.6|13576.8|13570.8|13578.5|13574|13574.7|13570.2|229
1603421100000|2020-10-23 02:45:00|13576.7|13570.7|13575.2|13569.2|13578.1|13573.8|13573.2|13568.9|264
1603421400000|2020-10-23 02:50:00|13574.7|13568.7|13575.3|13572.3|13577.4|13572.9|13573.2|13568.4|217
1603421700000|2020-10-23 02:55:00|13575.2|13572.2|13575.4|13569.4|13577.9|13573.4|13573.8|13569.3|138
1603422000000|2020-10-23 03:00:00|13575.3|13569.3|13573.8|13570.8|13575.8|13571.3|13573.5|13568.9|176
1603422300000|2020-10-23 03:05:00|13573.9|13570.9|13576.7|13570.7|13576.9|13572.5|13573.7|13569.1|181
1603422600000|2020-10-23 03:10:00|13576.8|13570.8|13575.2|13572.2|13577.3|13572.8|13574.4|13569.8|251
1603422900000|2020-10-23 03:15:00|13575.3|13572.3|13574|13571|13577.2|13572.8|13573.8|13569.4|186
1603423200000|2020-10-23 03:20:00|13574.1|13571.1|13583.1|13577.1|13583.8|13577.8|13574|13569.9|321
1603423500000|2020-10-23 03:25:00|13583.2|13577.2|13584.2|13581.2|13585.7|13581.3|13581.5|13576.7|225
1603423800000|2020-10-23 03:30:00|13584.1|13581.1|13587|13581|13587.5|13582.8|13583.7|13578.8|168
1603424100000|2020-10-23 03:35:00|13586.9|13580.9|13586.8|13580.8|13587.1|13582.6|13585.1|13580.7|102
1603424400000|2020-10-23 03:40:00|13586.9|13580.9|13586.7|13580.7|13587|13582.5|13585|13580.4|115
1603424700000|2020-10-23 03:45:00|13586.6|13580.6|13586.8|13583.8|13588.7|13583.9|13585.2|13580.6|169
1603425000000|2020-10-23 03:50:00|13586.9|13583.9|13589.1|13586.1|13590.6|13586.3|13586.9|13582|182
1603425300000|2020-10-23 03:55:00|13589|13586|13591.4|13585.4|13591.5|13586.7|13588|13583.5|126
1603425600000|2020-10-23 04:00:00|13591.3|13585.3|13590.2|13584.2|13591.6|13587.2|13588.3|13584.1|161
1603425900000|2020-10-23 04:05:00|13588.7|13585.7|13585|13582|13590.6|13586|13585|13580.5|213
1603426200000|2020-10-23 04:10:00|13586.6|13580.6|13585.8|13579.8|13587.4|13583|13584.4|13579.6|198
1603426500000|2020-10-23 04:15:00|13584.4|13581.4|13585.2|13579.2|13586.1|13581.8|13583.9|13579.2|146
1603426800000|2020-10-23 04:20:00|13583.8|13580.8|13583.3|13580.3|13585.5|13580.9|13582.7|13578.3|113
1603427100000|2020-10-23 04:25:00|13583.2|13580.2|13584.8|13578.8|13585|13580.7|13582.7|13578.3|137
1603427400000|2020-10-23 04:30:00|13584.7|13578.7|13584.1|13578.1|13584.7|13580.2|13582.7|13578.1|130
1603427700000|2020-10-23 04:35:00|13584.2|13578.2|13581.8|13578.8|13584.3|13579.9|13581.7|13577.5|120
1603428000000|2020-10-23 04:40:00|13581.9|13578.9|13581.8|13578.8|13583.3|13579.3|13581.7|13577.3|81
1603428300000|2020-10-23 04:45:00|13581.9|13578.9|13581.3|13578.3|13582.6|13579|13580.8|13576.6|120
1603428600000|2020-10-23 04:50:00|13581.2|13578.2|13580.8|13577.8|13582.5|13578.5|13580.8|13576.4|142
1603428900000|2020-10-23 04:55:00|13580.9|13577.9|13582.4|13576.4|13582.8|13578.2|13580.8|13576.2|101
1603429200000|2020-10-23 05:00:00|13582.6|13576.6|13582.4|13576.4|13582.9|13578.3|13580.5|13575.9|132
1603429500000|2020-10-23 05:05:00|13581|13578|13581.1|13578.1|13582.4|13578.2|13580.5|13576.2|77
1603429800000|2020-10-23 05:10:00|13581.2|13578.2|13581.2|13578.2|13583.4|13579.3|13581|13576.5|156
1603430100000|2020-10-23 05:15:00|13581.4|13578.4|13583.1|13580.1|13584.6|13580.2|13581.2|13576.7|104
1603430400000|2020-10-23 05:20:00|13583|13580|13584.4|13578.4|13585.4|13581|13582.6|13578.3|129
1603430700000|2020-10-23 05:25:00|13584.3|13578.3|13583.9|13580.9|13585.7|13581.2|13582.7|13578.1|101
1603431000000|2020-10-23 05:30:00|13583.8|13580.8|13582.5|13579.5|13585|13580.8|13582.3|13578.1|152
1603431300000|2020-10-23 05:35:00|13582.6|13579.6|13582.5|13579.5|13584.3|13579.7|13582.2|13577.7|106
1603431600000|2020-10-23 05:40:00|13582.6|13579.6|13582.9|13576.9|13584.3|13579.7|13580.7|13576.5|135
1603431900000|2020-10-23 05:45:00|13582.8|13576.8|13581.5|13578.5|13583.9|13579.3|13581.1|13576.7|158
1603432200000|2020-10-23 05:50:00|13581.4|13578.4|13583|13577|13583.7|13579.4|13581.2|13577|127
1603432500000|2020-10-23 05:55:00|13583.1|13577.1|13581.1|13578.1|13583.1|13578.8|13580.8|13576.3|152
1603432800000|2020-10-23 06:00:00|13581|13578|13582.9|13579.9|13586|13581.6|13580.9|13576.4|163
1603433100000|2020-10-23 06:05:00|13584.4|13578.4|13586.9|13580.9|13587.3|13582.8|13582.7|13578.3|170
1603433400000|2020-10-23 06:10:00|13585.4|13582.4|13584.9|13581.9|13587|13582.6|13583.9|13579.4|126
1603433700000|2020-10-23 06:15:00|13584.7|13581.7|13583.1|13580.1|13587.1|13582.8|13582.8|13578.5|198
1603434000000|2020-10-23 06:20:00|13583.2|13580.2|13583.1|13580.1|13584.8|13580.5|13582.3|13578.1|139
1603434300000|2020-10-23 06:25:00|13584.7|13578.7|13584.4|13581.4|13586.5|13582.2|13582.9|13578.6|146
1603434600000|2020-10-23 06:30:00|13584.3|13581.3|13582|13579|13585.9|13581.6|13582|13577.8|198
1603434900000|2020-10-23 06:35:00|13582.1|13579.1|13583|13580|13584.4|13580|13581.7|13577.5|146
1603435200000|2020-10-23 06:40:00|13583.1|13580.1|13581.3|13578.3|13584|13580.1|13581|13576.5|205
1603435500000|2020-10-23 06:45:00|13581.2|13578.2|13581.9|13578.9|13582|13579|13580.7|13577.7|132
1603435800000|2020-10-23 06:50:00|13581.8|13578.8|13580.5|13577.5|13583.1|13578.9|13579.9|13575.6|192
1603436100000|2020-10-23 06:55:00|13580.4|13577.4|13581.3|13578.3|13583|13578.6|13580.4|13576.3|169
1603436400000|2020-10-23 07:00:00|13581.2|13578.2|13577.8|13574.8|13582.6|13578.5|13577.8|13573.2|299
1603436700000|2020-10-23 07:05:00|13577.9|13574.9|13577|13574|13579|13574.9|13576.6|13572.2|162
1603437000000|2020-10-23 07:10:00|13576.9|13573.9|13580.6|13574.6|13580.8|13576.7|13576.6|13573.1|302
1603437300000|2020-10-23 07:15:00|13580.5|13574.5|13578.2|13575.2|13582.2|13577.8|13576.6|13572.3|320
1603437600000|2020-10-23 07:20:00|13578.1|13575.1|13575.4|13572.4|13578.3|13575.2|13574.9|13570.3|257
1603437900000|2020-10-23 07:25:00|13575.3|13572.3|13576.1|13570.1|13576.3|13572.4|13574|13569.4|227
1603438200000|2020-10-23 07:30:00|13575.6|13569.6|13571.1|13565.1|13575.6|13570.6|13569.3|13564.9|417
1603438500000|2020-10-23 07:35:00|13571|13565|13566.8|13563.8|13571.1|13566.4|13566.1|13561.5|308
1603438800000|2020-10-23 07:40:00|13566.9|13563.9|13569.7|13563.7|13570.4|13565.8|13565.1|13560.8|273
1603439100000|2020-10-23 07:45:00|13569.6|13563.6|13568.8|13562.8|13569.7|13565.1|13565.8|13561.4|225
1603439400000|2020-10-23 07:50:00|13568.7|13562.7|13567.3|13561.3|13569.1|13564.2|13564.4|13559.7|244
1603439700000|2020-10-23 07:55:00|13565.9|13562.9|13565.4|13559.4|13567.8|13563.2|13563.6|13558.7|198
1603440000000|2020-10-23 08:00:00|13563.9|13560.9|13564.2|13558.2|13565.4|13561|13562.1|13557.5|284
1603440300000|2020-10-23 08:05:00|13564.1|13558.1|13563.7|13560.7|13564.3|13560.7|13560.6|13556|301
1603440600000|2020-10-23 08:10:00|13563.8|13560.8|13562.3|13559.3|13564.9|13560.8|13561.4|13556.7|263
1603440900000|2020-10-23 08:15:00|13562.2|13559.2|13560.2|13554.2|13564.3|13559.9|13558.2|13553.7|363
1603441200000|2020-10-23 08:20:00|13560|13554|13562|13559|13563.5|13559|13558.6|13554|213
1603441500000|2020-10-23 08:25:00|13563.5|13557.5|13562.7|13556.7|13563.9|13559.4|13561.1|13556.2|269
1603441800000|2020-10-23 08:30:00|13562.8|13556.8|13564.1|13558.1|13565.5|13561|13561.7|13556.6|304
1603442100000|2020-10-23 08:35:00|13564|13558|13560.6|13557.6|13564|13559.3|13560.2|13555.7|202
1603442400000|2020-10-23 08:40:00|13560.5|13557.5|13559.9|13556.9|13561.7|13557.6|13559|13554.1|177
1603442700000|2020-10-23 08:45:00|13560|13557|13561.6|13558.6|13563.5|13558.9|13559.8|13555.2|216
1603443000000|2020-10-23 08:50:00|13561.5|13558.5|13560.9|13557.9|13563.8|13559.1|13560.7|13555.9|291
1603443300000|2020-10-23 08:55:00|13561|13558|13562|13559|13564.5|13560|13559.9|13555.2|234
1603443600000|2020-10-23 09:00:00|13561.9|13558.9|13564.5|13558.5|13564.5|13559.9|13561.1|13556.5|221
1603443900000|2020-10-23 09:05:00|13564.4|13558.4|13564.2|13558.2|13564.6|13559.9|13561.8|13557.4|168
1603444200000|2020-10-23 09:10:00|13562.8|13559.8|13563.4|13557.4|13564.5|13559.8|13561.3|13556.7|218
1603444500000|2020-10-23 09:15:00|13562|13559|13560.5|13554.5|13563.5|13559.1|13560.2|13554.2|228
1603444800000|2020-10-23 09:20:00|13560.4|13554.4|13560.2|13554.2|13560.5|13556.1|13558.1|13553.9|197
1603445100000|2020-10-23 09:25:00|13560.1|13554.1|13560.7|13554.7|13560.8|13556.3|13557.6|13552.9|182
1603445400000|2020-10-23 09:30:00|13559.3|13556.3|13556.7|13553.7|13560.7|13556.6|13556.7|13552.3|178
1603445700000|2020-10-23 09:35:00|13556.8|13553.8|13560.2|13554.2|13560.5|13556.3|13556.6|13552.4|218
1603446000000|2020-10-23 09:40:00|13558.7|13555.7|13564.2|13558.2|13564.7|13560.2|13558.6|13554.1|277
1603446300000|2020-10-23 09:45:00|13564.3|13558.3|13564.5|13558.5|13567.4|13562.8|13562.5|13557.6|266
1603446600000|2020-10-23 09:50:00|13564.9|13558.9|13563|13560|13566.4|13560.9|13562.1|13556.5|238
1603446900000|2020-10-23 09:55:00|13562.9|13559.9|13564.9|13558.9|13567|13562.4|13562.8|13558.5|288
1603447200000|2020-10-23 10:00:00|13563.6|13560.6|13562.7|13559.7|13565.6|13560.7|13561.8|13557.3|245
1603447500000|2020-10-23 10:05:00|13564.2|13558.2|13564.3|13558.3|13567|13562.4|13564.1|13558.1|203
1603447800000|2020-10-23 10:10:00|13564.2|13558.2|13564.9|13558.9|13565|13560.2|13561.1|13556.6|283
1603448100000|2020-10-23 10:15:00|13565|13559|13567.5|13561.5|13567.7|13563|13565|13559|218
1603448400000|2020-10-23 10:20:00|13567.4|13561.4|13568.5|13562.5|13568.8|13564.1|13565.1|13560.6|202
1603448700000|2020-10-23 10:25:00|13567.2|13564.2|13571|13565|13571.6|13565.6|13566.5|13562.1|190
1603449000000|2020-10-23 10:30:00|13571.1|13565.1|13570.6|13564.6|13571.4|13566.8|13568.6|13563.8|210
1603449300000|2020-10-23 10:35:00|13570.7|13564.7|13570.2|13564.2|13571.6|13566.9|13568.5|13563.9|231
1603449600000|2020-10-23 10:40:00|13570.3|13564.3|13571.6|13565.6|13571.8|13567.5|13569|13564.1|246
1603449900000|2020-10-23 10:45:00|13570.2|13567.2|13572.3|13566.3|13572.5|13567.3|13569.9|13565.3|142
1603450200000|2020-10-23 10:50:00|13572.2|13566.2|13569|13566|13572.4|13567.2|13568.8|13564.3|142
1603450500000|2020-10-23 10:55:00|13570.5|13564.5|13568.9|13565.9|13571|13566.3|13567.8|13563.3|202
1603450800000|2020-10-23 11:00:00|13569.2|13566.2|13573.8|13567.8|13574|13568.7|13569|13564.9|217
1603451100000|2020-10-23 11:05:00|13573.7|13567.7|13572.2|13569.2|13573.9|13569.4|13570.8|13566.6|249
1603451400000|2020-10-23 11:10:00|13573.6|13567.6|13571.8|13565.8|13574.1|13569.7|13570.1|13565.4|186
1603451700000|2020-10-23 11:15:00|13571.7|13565.7|13571|13568|13572.6|13568|13570.5|13565.5|141
1603452000000|2020-10-23 11:20:00|13570.9|13567.9|13573.1|13567.1|13574|13568.1|13570.9|13566.6|193
1603452300000|2020-10-23 11:25:00|13573.2|13567.2|13573.4|13570.4|13575.2|13570.4|13571.6|13566.9|151
1603452600000|2020-10-23 11:30:00|13576.3|13570.3|13575.4|13569.4|13576.5|13572|13572.9|13568.3|226
1603452900000|2020-10-23 11:35:00|13575.5|13569.5|13574.8|13571.8|13576.9|13572.2|13573.6|13569.1|237
1603453200000|2020-10-23 11:40:00|13574.9|13571.9|13574.1|13568.1|13576.5|13572.1|13572|13567.5|238
1603453500000|2020-10-23 11:45:00|13574|13568|13576.9|13570.9|13577|13572.4|13572.1|13567.4|266
1603453800000|2020-10-23 11:50:00|13576.8|13570.8|13576.9|13570.9|13577.5|13572.9|13575.3|13570.5|155
1603454100000|2020-10-23 11:55:00|13577|13571|13578.3|13572.3|13578.6|13573.6|13575.8|13571|145
1603454400000|2020-10-23 12:00:00|13578.4|13572.4|13575.3|13572.3|13578.4|13572.7|13575.2|13570.6|201
1603454700000|2020-10-23 12:05:00|13576.7|13570.7|13572|13569|13577.2|13572.9|13570.6|13566.2|241
1603455000000|2020-10-23 12:10:00|13573.6|13567.6|13571.5|13568.5|13574.4|13569.2|13569.8|13564.7|231
1603455300000|2020-10-23 12:15:00|13571.4|13568.4|13572.8|13569.8|13574.4|13569.9|13570.5|13565.9|159
1603455600000|2020-10-23 12:20:00|13572.7|13569.7|13573.6|13567.6|13574.9|13570.4|13572.4|13567.5|159
1603455900000|2020-10-23 12:25:00|13573.7|13567.7|13570.2|13567.2|13573.7|13569.2|13568.4|13563|342
1603456200000|2020-10-23 12:30:00|13570.1|13567.1|13572.3|13566.3|13572.4|13568|13568.9|13563.8|222
1603456500000|2020-10-23 12:35:00|13572.4|13566.4|13574|13571|13576.5|13571.9|13571|13566.1|153
1603456800000|2020-10-23 12:40:00|13574.1|13571.1|13577.2|13571.2|13577.5|13572.9|13574|13569.6|187
1603457100000|2020-10-23 12:45:00|13577.3|13571.3|13576.4|13570.4|13577.8|13573.1|13574.7|13569.8|139
1603457400000|2020-10-23 12:50:00|13574.8|13571.8|13576.9|13573.9|13578.7|13574.1|13573.1|13568.4|260
1603457700000|2020-10-23 12:55:00|13577|13574|13577.1|13571.1|13578.9|13574.4|13575.8|13571|275
1603458000000|2020-10-23 13:00:00|13577|13571|13577.9|13571.9|13577.9|13573.4|13573.9|13569.3|216
1603458300000|2020-10-23 13:05:00|13577.8|13571.8|13581.5|13575.5|13581.8|13576.6|13577.2|13571.8|265
1603458600000|2020-10-23 13:10:00|13581.4|13575.4|13580.4|13577.4|13582.3|13577.9|13578.8|13574.1|182
1603458900000|2020-10-23 13:15:00|13580.5|13577.5|13582.8|13576.8|13583.4|13578.9|13579.9|13575.4|213
1603459200000|2020-10-23 13:20:00|13582.9|13576.9|13580.8|13577.8|13582.9|13578.4|13580.7|13576.1|127
1603459500000|2020-10-23 13:25:00|13580.7|13577.7|13582.3|13576.3|13583.9|13579|13579.9|13575|238
1603459800000|2020-10-23 13:30:00|13582.4|13576.4|13587.4|13581.4|13587.4|13582.2|13581.4|13576.2|291
1603460100000|2020-10-23 13:35:00|13587.6|13581.6|13589.1|13583.1|13591|13586.1|13587|13581.6|302
1603460400000|2020-10-23 13:40:00|13589|13583|13587.7|13581.7|13590.8|13586.4|13587|13581|332
1603460700000|2020-10-23 13:45:00|13587.8|13581.8|13586.9|13583.9|13590|13585.1|13585.6|13581|432
1603461000000|2020-10-23 13:50:00|13586.8|13583.8|13588.7|13582.7|13589.8|13585.2|13586|13581.4|280
1603461300000|2020-10-23 13:55:00|13588.8|13582.8|13590.4|13584.4|13590.9|13586.1|13585.5|13581.2|314
1603461600000|2020-10-23 14:00:00|13590.5|13584.5|13591.3|13588.3|13593.2|13588.9|13589.9|13584.4|276
1603461900000|2020-10-23 14:05:00|13591.4|13588.4|13597.6|13591.6|13598.6|13593.6|13591.3|13586.8|273
1603462200000|2020-10-23 14:10:00|13597.5|13591.5|13594.1|13588.1|13599.1|13593.8|13591.2|13586.7|292
1603462500000|2020-10-23 14:15:00|13594|13588|13594.3|13591.3|13595.8|13591.3|13591.9|13587.2|307
1603462800000|2020-10-23 14:20:00|13594.2|13591.2|13596.5|13593.5|13598.1|13593.7|13594.1|13589.4|262
1603463100000|2020-10-23 14:25:00|13596.4|13593.4|13599.7|13593.7|13600|13595.6|13595.6|13591.1|220
1603463400000|2020-10-23 14:30:00|13599.9|13593.9|13598.5|13592.5|13600.2|13596.1|13596.9|13592.4|142
1603463700000|2020-10-23 14:35:00|13598.6|13592.6|13598.1|13592.1|13598.6|13593.7|13594.6|13590.1|218
1603464000000|2020-10-23 14:40:00|13598.2|13592.2|13597.7|13594.7|13599.9|13595|13596.2|13591.7|197
1603464300000|2020-10-23 14:45:00|13597.6|13594.6|13598.9|13595.9|13601.4|13596.8|13597.4|13593|227
1603464600000|2020-10-23 14:50:00|13599|13596|13600.1|13594.1|13602.4|13597.6|13598.1|13593.5|208
1603464900000|2020-10-23 14:55:00|13600.2|13594.2|13598|13592|13601.5|13596.8|13596.2|13590.9|249
1603465200000|2020-10-23 15:00:00|13597.9|13591.9|13595.1|13589.1|13598.2|13593.6|13593.4|13588.5|265
1603465500000|2020-10-23 15:05:00|13595|13589|13589.5|13586.5|13595|13589.8|13589.4|13585.3|177
1603465800000|2020-10-23 15:10:00|13589.6|13586.6|13588.7|13585.7|13592.3|13587.8|13588.7|13584.3|204
1603466100000|2020-10-23 15:15:00|13590.2|13584.2|13591|13585|13591.4|13586.9|13588.9|13584.2|157
1603466400000|2020-10-23 15:20:00|13590.9|13584.9|13592|13589|13593.5|13589.2|13589.6|13584.9|200
1603466700000|2020-10-23 15:25:00|13593.4|13587.4|13590.3|13584.3|13593.8|13589.4|13588.9|13584.2|157
1603467000000|2020-10-23 15:30:00|13590.2|13584.2|13587.9|13584.9|13591.6|13587|13587.7|13584|256
1603467300000|2020-10-23 15:35:00|13587.8|13584.8|13590.4|13584.4|13590.7|13586.4|13587.1|13582.7|265
1603467600000|2020-10-23 15:40:00|13590.6|13584.6|13589.1|13586.1|13590.8|13586.3|13588|13583.4|192
1603467900000|2020-10-23 15:45:00|13589.2|13586.2|13593.8|13587.8|13593.8|13589.1|13588.6|13584.2|224
1603468200000|2020-10-23 15:50:00|13593.7|13587.7|13591.7|13585.7|13594|13589.6|13590.4|13585.7|200
1603468500000|2020-10-23 15:55:00|13591.8|13585.8|13588.6|13582.6|13592.5|13588.1|13587.1|13582.6|215
1603468800000|2020-10-23 16:00:00|13587.1|13584.1|13589.8|13583.8|13589.9|13585.4|13586.9|13582.3|210
1603469100000|2020-10-23 16:05:00|13588.3|13585.3|13590.1|13584.1|13590.3|13585.4|13588.3|13582.7|156
1603469400000|2020-10-23 16:10:00|13590.2|13584.2|13592.3|13586.3|13592.4|13587.3|13589.1|13584.2|148
1603469700000|2020-10-23 16:15:00|13592.2|13586.2|13593.6|13587.6|13594.2|13589.1|13590.8|13585.9|265
1603470000000|2020-10-23 16:20:00|13593.7|13587.7|13591.6|13588.6|13595|13589.8|13591.6|13587|166
1603470300000|2020-10-23 16:25:00|13591.7|13588.7|13591.8|13585.8|13593.3|13588.7|13590.4|13585.5|146
1603470600000|2020-10-23 16:30:00|13591.7|13585.7|13590.9|13584.9|13591.7|13587|13589.1|13584.6|109
1603470900000|2020-10-23 16:35:00|13590.6|13584.6|13590.1|13584.1|13590.9|13586.5|13588.7|13584.1|144
1603471200000|2020-10-23 16:40:00|13590|13584|13587.3|13584.3|13590|13585.1|13587.2|13582.5|171
1603471500000|2020-10-23 16:45:00|13587.2|13584.2|13586.7|13583.7|13588.9|13584.6|13586.5|13582|137
1603471800000|2020-10-23 16:50:00|13586.6|13583.6|13587.9|13581.9|13588.2|13583.8|13586.1|13581.6|117
1603472100000|2020-10-23 16:55:00|13588|13582|13588.5|13582.5|13589.1|13584.7|13586.3|13581.7|174
1603472400000|2020-10-23 17:00:00|13588.4|13582.4|13586.7|13580.7|13589|13584.1|13586.2|13580.5|134
1603472700000|2020-10-23 17:05:00|13586.6|13580.6|13585.2|13579.2|13586.8|13581.7|13583.5|13578.8|186
1603473000000|2020-10-23 17:10:00|13585|13579|13585.4|13579.4|13585.6|13580.8|13583.4|13578.9|113
1603473300000|2020-10-23 17:15:00|13585.5|13579.5|13583.4|13577.4|13585.9|13581.1|13582.7|13577.3|257
1603473600000|2020-10-23 17:20:00|13583.3|13577.3|13582.1|13576.1|13583.5|13578.1|13580.4|13575.2|239
1603473900000|2020-10-23 17:25:00|13582.2|13576.2|13582.9|13576.9|13583.5|13578.7|13581|13576|256
1603474200000|2020-10-23 17:30:00|13582.6|13576.6|13582.2|13576.2|13582.9|13578|13580.6|13575.9|304
1603474500000|2020-10-23 17:35:00|13582.1|13576.1|13582.9|13576.9|13583.2|13577.9|13580.9|13576|213
1603474800000|2020-10-23 17:40:00|13583|13577|13582.4|13576.4|13583|13577.8|13580.8|13576.1|249
1603475100000|2020-10-23 17:45:00|13582.5|13576.5|13581.9|13575.9|13583.1|13577.1|13581.7|13575.7|242
1603475400000|2020-10-23 17:50:00|13582|13576|13581.4|13575.4|13582.3|13577.4|13579.9|13575.4|114
1603475700000|2020-10-23 17:55:00|13580|13577|13581.7|13575.7|13581.9|13577.3|13579.9|13575.4|91
1603476000000|2020-10-23 18:00:00|13581.9|13575.9|13580.7|13574.7|13582.4|13577.4|13580.1|13574.4|161
1603476300000|2020-10-23 18:05:00|13580.6|13574.6|13580.9|13574.9|13581.2|13576.2|13578.9|13574.3|125
1603476600000|2020-10-23 18:10:00|13581|13575|13581.7|13575.7|13581.9|13577.3|13580.1|13574.9|177
1603476900000|2020-10-23 18:15:00|13581.8|13575.8|13580.9|13574.9|13581.9|13576.8|13579.4|13574.7|168
1603477200000|2020-10-23 18:20:00|13580.8|13574.8|13579.8|13573.8|13581.1|13576.6|13578.3|13573.6|108
1603477500000|2020-10-23 18:25:00|13579.7|13573.7|13579.4|13573.4|13580.1|13575.5|13577.8|13573.2|163
1603477800000|2020-10-23 18:30:00|13579.5|13573.5|13578.9|13572.9|13579.8|13574.8|13577.4|13572.5|210
1603478100000|2020-10-23 18:35:00|13578.8|13572.8|13578.6|13572.6|13579.5|13574.5|13577.2|13572.5|132
1603478400000|2020-10-23 18:40:00|13577.1|13574.1|13578.7|13572.7|13578.7|13574.3|13577|13572.3|96
1603478700000|2020-10-23 18:45:00|13578.6|13572.6|13577|13574|13578.9|13574.3|13576.9|13572.4|96
1603479000000|2020-10-23 18:50:00|13576.9|13573.9|13579|13573|13579.3|13574.8|13576.8|13572.4|102
1603479300000|2020-10-23 18:55:00|13579.1|13573.1|13579.4|13573.4|13579.7|13575.1|13577.8|13573|78
1603479600000|2020-10-23 19:00:00|13579.3|13573.3|13579.4|13573.4|13579.5|13574.9|13577.8|13573.1|74
1603479900000|2020-10-23 19:05:00|13579.3|13573.3|13579.1|13573.1|13579.4|13573.4|13578.3|13572.3|94
1603480200000|2020-10-23 19:10:00|13579.2|13573.2|13578.3|13572.3|13579.3|13573.6|13576.6|13572.1|96
1603480500000|2020-10-23 19:15:00|13578.4|13572.4|13579.3|13573.3|13579.4|13573.4|13578.3|13572.3|172
1603480800000|2020-10-23 19:20:00|13579.1|13573.1|13579.1|13573.1|13579.3|13573.3|13578.8|13572.8|88
1603481100000|2020-10-23 19:25:00|13579.2|13573.2|13578.5|13572.5|13579.4|13574.7|13577.3|13572.4|92
1603481400000|2020-10-23 19:30:00|13578.6|13572.6|13578.5|13572.5|13579.1|13573.1|13578.3|13572.3|108
1603481700000|2020-10-23 19:35:00|13578.6|13572.6|13578.7|13572.7|13579.3|13573.3|13578.4|13572.4|86
1603482000000|2020-10-23 19:40:00|13578.8|13572.8|13578.2|13572.2|13578.8|13573.8|13576.6|13571.8|122
1603482300000|2020-10-23 19:45:00|13578.1|13572.1|13578.6|13572.6|13578.6|13573.9|13576.6|13572|94
1603482600000|2020-10-23 19:50:00|13578.4|13572.4|13577.4|13571.4|13578.6|13573.9|13576.8|13571.3|95
1603482900000|2020-10-23 19:55:00|13577.5|13571.5|13577.2|13571.2|13577.7|13572.8|13575.7|13571.1|93
1603483200000|2020-10-23 20:00:00|13577.3|13571.3|13576.6|13570.6|13577.3|13571.3|13576.2|13570.2|93
1603483500000|2020-10-23 20:05:00|13576.5|13570.5|13576.4|13570.4|13576.6|13570.6|13576.2|13570.2|55
1603483800000|2020-10-23 20:10:00|13576.3|13570.3|13576.5|13570.5|13576.6|13570.6|13576.1|13570.1|90
1603484100000|2020-10-23 20:15:00|13576.6|13570.6|13576.8|13570.8|13577|13571|13576.3|13570.3|84
1603484400000|2020-10-23 20:20:00|13576.9|13570.9|13576.7|13570.7|13577|13571|13576.7|13570.7|51
1603484700000|2020-10-23 20:25:00|13576.8|13570.8|13576.9|13570.9|13577|13571|13576.5|13570.5|69
1603485000000|2020-10-23 20:30:00|13576.7|13570.7|13576.2|13570.2|13576.7|13570.7|13576|13570|94
1603485300000|2020-10-23 20:35:00|13576.3|13570.3|13576.2|13570.2|13576.6|13570.6|13575.9|13569.9|105
1603485600000|2020-10-23 20:40:00|13576.3|13570.3|13581|13575|13587.9|13576.9|13575.6|13569.6|195
1603485900000|2020-10-23 20:45:00|13581.1|13575.1|13580.6|13574.6|13585.6|13575.5|13580.5|13571|79
1603486200000|2020-10-23 20:50:00|13580.9|13574.9|13581.5|13575.5|13587.3|13575.9|13580.5|13570.6|133
1603486500000|2020-10-23 20:55:00|13581.4|13575.4|13590.7|13571.2|13600.6|13579.6|13581.1|13569.1|90
1603659600000|2020-10-25 21:00:00|13593.6|13570.5|13590.7|13576.3|13594.1|13576.3|13590.7|13570.5|4
1603659900000|2020-10-25 21:05:00|13593.6|13570.5|13593.6|13570.5|13596.5|13571.5|13593.6|13570.5|9
1603660200000|2020-10-25 21:10:00|13593.5|13569.3|13593.1|13569.3|13596.5|13571.7|13593|13569.3|20
1603660500000|2020-10-25 21:15:00|13593.3|13569.5|13588.3|13572.3|13593.3|13576.8|13588.1|13569.5|68
1603660800000|2020-10-25 21:20:00|13588.5|13572.5|13588.5|13572.5|13592.1|13576.1|13588.1|13572.1|53
1603661100000|2020-10-25 21:25:00|13588.4|13572.4|13590.5|13574.5|13591.7|13575.7|13588.2|13572.2|54
1603661400000|2020-10-25 21:30:00|13590.3|13574.3|13589.8|13573.8|13591.9|13575.9|13588.1|13572.1|82
1603661700000|2020-10-25 21:35:00|13589.9|13573.9|13590.5|13574.5|13594.3|13578.3|13583.5|13571.6|65
1603662000000|2020-10-25 21:40:00|13588.2|13572.2|13588.7|13572.7|13590.9|13574.9|13583.5|13571.3|87
1603662300000|2020-10-25 21:45:00|13589.6|13573.6|13591.9|13575.9|13591.9|13575.9|13583.5|13571.2|50
1603662600000|2020-10-25 21:50:00|13590.3|13574.3|13588.8|13572.8|13591.9|13575.9|13583.5|13570.6|52
1603662900000|2020-10-25 21:55:00|13588.6|13572.6|13589.5|13573.5|13593.6|13577.6|13583.5|13571.2|96
1603663200000|2020-10-25 22:00:00|13589.8|13573.8|13593.3|13579.3|13595.1|13579.7|13584.6|13571.7|193
1603663500000|2020-10-25 22:05:00|13593.7|13577.3|13590.9|13574.9|13595.6|13579.8|13587.5|13572.6|176
1603663800000|2020-10-25 22:10:00|13591|13575|13586.8|13573.6|13592.6|13577|13586.2|13571.9|210
1603664100000|2020-10-25 22:15:00|13586.7|13573.5|13589.1|13575.5|13590.9|13575.6|13584.7|13572.4|270
1603664400000|2020-10-25 22:20:00|13588|13575.2|13587.6|13576.3|13590.5|13577.3|13585.6|13573.6|146
1603664700000|2020-10-25 22:25:00|13587.4|13576.6|13584.8|13574.8|13589.9|13577.7|13584.5|13573.5|201
1603665000000|2020-10-25 22:30:00|13584.9|13574.9|13585.9|13575.2|13588.8|13576.5|13584.5|13572.8|170
1603665300000|2020-10-25 22:35:00|13585.6|13575.1|13589.3|13575.5|13594.1|13578.1|13585.6|13574.2|238
1603665600000|2020-10-25 22:40:00|13589.9|13575.7|13590.8|13574.8|13595.2|13579.2|13587.5|13573.7|170
1603665900000|2020-10-25 22:45:00|13589.7|13573.7|13590.5|13574.5|13591.6|13576.4|13589.2|13573.5|147
1603666200000|2020-10-25 22:50:00|13590.4|13574.6|13591.9|13576.6|13592.9|13577|13589.4|13574.2|154
1603666500000|2020-10-25 22:55:00|13591.6|13576.3|13586.9|13577.6|13593.2|13578.2|13586.7|13574.3|165
1603666800000|2020-10-25 23:00:00|13587.2|13577.7|13580.8|13574.6|13588.2|13578.7|13580|13573|234
1603667100000|2020-10-25 23:05:00|13580.7|13575|13579.4|13573.4|13582.8|13575.6|13579.3|13572.6|155
1603667400000|2020-10-25 23:10:00|13579.5|13573.3|13580.7|13574.7|13581.4|13575.2|13579.2|13572.9|161
1603667700000|2020-10-25 23:15:00|13580.6|13574.6|13581.2|13575.2|13581.4|13575.4|13580.2|13574.2|90
1603668000000|2020-10-25 23:20:00|13581.6|13575.6|13584.3|13578.3|13586.5|13579.5|13581.6|13575.6|159
1603668300000|2020-10-25 23:25:00|13584.2|13578.2|13584.5|13578.5|13584.8|13578.8|13582.6|13576.6|130
1603668600000|2020-10-25 23:30:00|13584.2|13577.8|13585.5|13579.5|13587.3|13580.1|13583.2|13576.7|147
1603668900000|2020-10-25 23:35:00|13585.3|13579|13585.1|13579.1|13587.7|13580.5|13584.8|13578.1|134
1603669200000|2020-10-25 23:40:00|13585.3|13578.9|13583.7|13577.7|13585.6|13579.6|13583.6|13577.6|106
1603669500000|2020-10-25 23:45:00|13584|13578|13584.2|13578.2|13585|13579|13582.1|13575.9|136
1603669800000|2020-10-25 23:50:00|13584.3|13578.3|13581.8|13575.8|13585.4|13579.4|13581.3|13575.3|182
1603670100000|2020-10-25 23:55:00|13581.9|13575.9|13581.5|13575.5|13582.5|13576.5|13580.5|13574.5|174
1603670400000|2020-10-26 00:00:00|13581.3|13575.3|13580.8|13574.8|13582.8|13577.4|13580.2|13574.2|329
1603670700000|2020-10-26 00:05:00|13581|13575|13580.2|13574.2|13582.3|13576.8|13578.8|13574.2|200
1603671000000|2020-10-26 00:10:00|13580.4|13574.4|13581.3|13575.3|13582.5|13576.9|13579.4|13574.2|172
1603671300000|2020-10-26 00:15:00|13581.4|13575.4|13582.2|13576.2|13582.6|13577.8|13580.4|13575.2|292
1603671600000|2020-10-26 00:20:00|13581.9|13575.9|13580.2|13574.2|13582.6|13577.9|13580|13574|151
1603671900000|2020-10-26 00:25:00|13580.3|13574.3|13582.2|13576.2|13583.5|13578.9|13580|13574|186
1603672200000|2020-10-26 00:30:00|13582.3|13576.3|13580.5|13574.5|13582.3|13576.8|13579.3|13574.5|183
1603672500000|2020-10-26 00:35:00|13580.4|13574.4|13581|13575|13581.8|13577.2|13579.8|13574.4|176
1603672800000|2020-10-26 00:40:00|13581.1|13575.1|13580.4|13574.4|13582.2|13576.8|13579.7|13574.2|174
1603673100000|2020-10-26 00:45:00|13580.3|13574.3|13576.5|13573.5|13580.5|13575.4|13576.4|13570.9|169
1603673400000|2020-10-26 00:50:00|13578|13572|13577.8|13571.8|13581.5|13576.5|13576.5|13571.5|270
1603673700000|2020-10-26 00:55:00|13578|13572|13580.4|13574.4|13580.7|13576|13577.2|13571.2|232
1603674000000|2020-10-26 01:00:00|13580.2|13574.2|13577.9|13574.9|13580.4|13575.8|13576.9|13572.5|201
1603674300000|2020-10-26 01:05:00|13578|13575|13575.4|13572.4|13579.5|13575.2|13574.5|13569.6|285
1603674600000|2020-10-26 01:10:00|13576.8|13570.8|13578|13572|13578.5|13573.2|13575.3|13570.8|165
1603674900000|2020-10-26 01:15:00|13577.8|13571.8|13577.4|13571.4|13579.1|13573.4|13575.9|13571|221
1603675200000|2020-10-26 01:20:00|13577.2|13571.2|13579.6|13573.6|13579.9|13575.6|13575.1|13570.6|230
1603675500000|2020-10-26 01:25:00|13579.7|13573.7|13579.1|13576.1|13580.6|13576.2|13577.1|13572.7|283
1603675800000|2020-10-26 01:30:00|13581.8|13575.8|13589.2|13583.2|13591.1|13585.1|13580.5|13575.8|399
1603676100000|2020-10-26 01:35:00|13589.1|13583.1|13591.1|13585.1|13592.5|13587.2|13587.3|13582.6|336
1603676400000|2020-10-26 01:40:00|13591.2|13585.2|13594.9|13591.9|13596.6|13592.4|13590.5|13585|359
1603676700000|2020-10-26 01:45:00|13594.8|13591.8|13597.2|13591.2|13597.8|13593.4|13593.4|13588.9|308
1603677000000|2020-10-26 01:50:00|13597.1|13591.1|13594.2|13588.2|13597.9|13592.9|13592.2|13587.5|290
1603677300000|2020-10-26 01:55:00|13592.8|13589.8|13590.6|13587.6|13593.8|13589.8|13590.3|13585.3|238
1603677600000|2020-10-26 02:00:00|13590.5|13587.5|13591|13588|13593.7|13589.1|13590.5|13586.1|191
1603677900000|2020-10-26 02:05:00|13590.9|13587.9|13588.2|13582.2|13592.2|13588.1|13587.2|13582|233
1603678200000|2020-10-26 02:10:00|13588.1|13582.1|13587.8|13584.8|13589.3|13585|13586.5|13582|229
1603678500000|2020-10-26 02:15:00|13587.7|13584.7|13587.2|13584.2|13589.6|13585.4|13587.1|13582.9|243
1603678800000|2020-10-26 02:20:00|13587.1|13584.1|13585.4|13579.4|13587.5|13584.3|13583.8|13579.3|200
1603679100000|2020-10-26 02:25:00|13583.9|13580.9|13582.6|13579.6|13585.8|13581.3|13581.3|13577|256
1603679400000|2020-10-26 02:30:00|13582.5|13579.5|13582|13579|13584.5|13580|13581.6|13577|173
1603679700000|2020-10-26 02:35:00|13581.8|13578.8|13583.9|13580.9|13585.5|13581.3|13581.6|13577.2|194
1603680000000|2020-10-26 02:40:00|13584|13581|13586.3|13583.3|13587.8|13583.4|13583.8|13579.3|207
1603680300000|2020-10-26 02:45:00|13586.2|13583.2|13586.1|13583.1|13588.5|13584|13585.6|13581.4|147
1603680600000|2020-10-26 02:50:00|13586.2|13583.2|13587|13584|13589|13584.8|13586.1|13581.6|206
1603680900000|2020-10-26 02:55:00|13587.1|13584.1|13590.5|13587.5|13592.2|13587.6|13586.2|13581.6|238
1603681200000|2020-10-26 03:00:00|13590.6|13587.6|13589.2|13586.2|13592|13587.6|13588.7|13584.1|143
1603681500000|2020-10-26 03:05:00|13589.3|13586.3|13588.7|13585.7|13592.2|13587.8|13588.7|13584.5|151
1603681800000|2020-10-26 03:10:00|13588.6|13585.6|13591.5|13585.5|13591.7|13587.1|13588.6|13584.3|148
1603682100000|2020-10-26 03:15:00|13590.2|13587.2|13591.9|13588.9|13593.7|13589.2|13590.2|13586.1|237
1603682400000|2020-10-26 03:20:00|13592|13589|13593|13587|13594.6|13589.8|13590.4|13586.1|197
1603682700000|2020-10-26 03:25:00|13593.1|13587.1|13594.4|13588.4|13594.4|13590.2|13590.3|13585.8|285
1603683000000|2020-10-26 03:30:00|13594.3|13588.3|13593.3|13590.3|13595.6|13591.2|13592.4|13587.7|274
1603683300000|2020-10-26 03:35:00|13593.1|13590.1|13593.8|13590.8|13595.6|13591.1|13592.1|13587.6|213
1603683600000|2020-10-26 03:40:00|13595.3|13589.3|13593|13590|13595.4|13590.6|13592.4|13587.8|161
1603683900000|2020-10-26 03:45:00|13594.4|13588.4|13592.9|13589.9|13594.5|13590.1|13592.2|13587.8|161
1603684200000|2020-10-26 03:50:00|13592.8|13589.8|13594.9|13588.9|13595.1|13590.7|13592.7|13588.2|126
1603684500000|2020-10-26 03:55:00|13593.3|13590.3|13596.1|13590.1|13596.6|13592|13593.2|13588.9|169
1603684800000|2020-10-26 04:00:00|13596.2|13590.2|13594.6|13591.6|13596.6|13592.1|13594.5|13590|155
1603685100000|2020-10-26 04:05:00|13594.7|13591.7|13595.5|13589.5|13596.7|13592.1|13593|13588.6|163
1603685400000|2020-10-26 04:10:00|13594.1|13591.1|13593.7|13590.7|13595.7|13591.7|13593.4|13589|151
1603685700000|2020-10-26 04:15:00|13593.5|13590.5|13595.2|13589.2|13595.6|13591.2|13593.4|13588.9|174
1603686000000|2020-10-26 04:20:00|13595.3|13589.3|13593.3|13590.3|13595.4|13590.8|13592.8|13588.4|128
1603686300000|2020-10-26 04:25:00|13593.4|13590.4|13591.9|13588.9|13594.8|13590.5|13591.6|13587.5|112
1603686600000|2020-10-26 04:30:00|13591.8|13588.8|13591|13588|13593.7|13589.2|13590.8|13587.3|95
1603686900000|2020-10-26 04:35:00|13591.1|13588.1|13591.2|13588.2|13593.1|13588.7|13590.9|13586.5|117
1603687200000|2020-10-26 04:40:00|13591.3|13588.3|13591|13588|13592.9|13588.6|13590.8|13586.5|125
1603687500000|2020-10-26 04:45:00|13591.1|13588.1|13591|13588|13592.6|13588.3|13590.7|13586.3|71
1603687800000|2020-10-26 04:50:00|13590.9|13587.9|13590.9|13587.9|13592.5|13588.2|13590.8|13586.3|74
1603688100000|2020-10-26 04:55:00|13590.8|13587.8|13591.1|13588.1|13593.5|13589.3|13590.8|13586.4|140
1603688400000|2020-10-26 05:00:00|13592.6|13586.6|13589.2|13586.2|13592.6|13588.1|13589.2|13585.5|123
1603688700000|2020-10-26 05:05:00|13589.1|13586.1|13588.9|13585.9|13591.3|13586.9|13588.9|13584.7|106
1603689000000|2020-10-26 05:10:00|13589|13586|13590|13587|13590.7|13587.3|13588.7|13584.3|114
1603689300000|2020-10-26 05:15:00|13589.9|13586.9|13591|13588|13592.5|13588.1|13589.5|13585.2|144
1603689600000|2020-10-26 05:20:00|13591.1|13588.1|13592.6|13586.6|13592.8|13588.3|13590.5|13586.2|136
1603689900000|2020-10-26 05:25:00|13590.8|13587.8|13594.4|13588.4|13594.4|13589.8|13590.6|13586.1|203
1603690200000|2020-10-26 05:30:00|13594.2|13588.2|13592.8|13589.8|13594.6|13590.1|13592|13587.5|184
1603690500000|2020-10-26 05:35:00|13592.7|13589.7|13594.7|13591.7|13596.8|13592.3|13592.3|13587.9|210
1603690800000|2020-10-26 05:40:00|13594.6|13591.6|13595.9|13592.9|13597.7|13593.3|13594.6|13590.2|175
1603691100000|2020-10-26 05:45:00|13596|13593|13595.1|13592.1|13598.2|13593.7|13594.9|13590.5|246
1603691400000|2020-10-26 05:50:00|13595|13592|13594.9|13591.9|13597.4|13593|13593.8|13589.3|226
1603691700000|2020-10-26 05:55:00|13596.4|13590.4|13593.9|13590.9|13596.9|13592.3|13593.8|13589.6|169
1603692000000|2020-10-26 06:00:00|13593.8|13590.8|13591|13588|13595.2|13590.8|13590.9|13587|228
1603692300000|2020-10-26 06:05:00|13590.9|13587.9|13590.7|13587.7|13593.1|13588.9|13590.2|13585.7|152
1603692600000|2020-10-26 06:10:00|13590.6|13587.6|13590.6|13587.6|13592.9|13588.3|13589.4|13585.2|182
1603692900000|2020-10-26 06:15:00|13590.5|13587.5|13592.8|13586.8|13593.1|13588.5|13588.8|13584.4|223
1603693200000|2020-10-26 06:20:00|13592.9|13586.9|13590.4|13587.4|13593.5|13588.9|13590.2|13585.9|215
1603693500000|2020-10-26 06:25:00|13590.5|13587.5|13593.1|13587.1|13593.4|13588.7|13589|13584.5|277
1603693800000|2020-10-26 06:30:00|13593|13587|13594.3|13588.3|13594.5|13589.9|13591.2|13586.9|188
1603694100000|2020-10-26 06:35:00|13594.4|13588.4|13595.2|13592.2|13597.6|13593.1|13592.6|13588.2|239
1603694400000|2020-10-26 06:40:00|13595.4|13592.4|13594.2|13591.2|13597.1|13592.6|13593|13588.5|219
1603694700000|2020-10-26 06:45:00|13595.5|13589.5|13593.7|13590.7|13596.4|13592|13593.5|13589|206
1603695000000|2020-10-26 06:50:00|13593.5|13590.5|13593.6|13590.6|13595.7|13591.3|13592.9|13588.5|196
1603695300000|2020-10-26 06:55:00|13593.5|13590.5|13593.4|13590.4|13595.2|13591|13592.6|13588.2|180
1603695600000|2020-10-26 07:00:00|13593.3|13590.3|13596.3|13593.3|13598.6|13594.1|13593.3|13589.1|245
1603695900000|2020-10-26 07:05:00|13597.5|13591.5|13599.3|13596.3|13601|13596.8|13595.9|13591.5|224
1603696200000|2020-10-26 07:10:00|13599.4|13596.4|13598.7|13595.7|13601.8|13597.4|13598.2|13593.8|229
1603696500000|2020-10-26 07:15:00|13598.6|13595.6|13598|13595|13600.4|13596|13597.8|13593.5|144
1603696800000|2020-10-26 07:20:00|13597.9|13594.9|13603.5|13597.5|13604.4|13599.6|13597.5|13593.3|193
1603697100000|2020-10-26 07:25:00|13603.4|13597.4|13602.6|13599.6|13606.2|13601.8|13601.6|13597.1|279
1603697400000|2020-10-26 07:30:00|13602.7|13599.7|13598|13595|13604.2|13599.8|13597.9|13593.3|235
1603697700000|2020-10-26 07:35:00|13598.1|13595.1|13596.2|13593.2|13599.8|13595.2|13595|13590.4|324
1603698000000|2020-10-26 07:40:00|13596.3|13593.3|13596.9|13593.9|13599|13594.9|13596.1|13591.7|227
1603698300000|2020-10-26 07:45:00|13596.8|13593.8|13595.8|13592.8|13598.7|13594.6|13595.8|13591.2|211
1603698600000|2020-10-26 07:50:00|13595.4|13592.4|13598.4|13595.4|13599.8|13595.4|13594|13589.6|225
1603698900000|2020-10-26 07:55:00|13598.3|13595.3|13605|13599|13605.7|13601.3|13598.3|13593.7|284
1603699200000|2020-10-26 08:00:00|13605.1|13599.1|13603.8|13600.8|13607.2|13603|13603.5|13599.1|399
1603699500000|2020-10-26 08:05:00|13603.5|13600.5|13599|13596|13605.3|13600.6|13598.9|13594.2|380
1603699800000|2020-10-26 08:10:00|13598.9|13595.9|13599.7|13596.7|13601.6|13597.3|13597.2|13592.7|361
1603700100000|2020-10-26 08:15:00|13599.8|13596.8|13600|13597|13605.2|13600.6|13599.8|13595.4|335
1603700400000|2020-10-26 08:20:00|13599.9|13596.9|13602.6|13596.6|13602.9|13598.7|13599.9|13595.4|287
1603700700000|2020-10-26 08:25:00|13602.8|13596.8|13606|13600|13606.5|13601.8|13600|13595.6|325
1603701000000|2020-10-26 08:30:00|13605.9|13599.9|13600.7|13597.7|13605.9|13601.5|13600.1|13595.7|326
1603701300000|2020-10-26 08:35:00|13600.6|13597.6|13602.2|13599.2|13603.8|13599.5|13600.4|13596.3|258
1603701600000|2020-10-26 08:40:00|13602.1|13599.1|13604.1|13601.1|13606.6|13602.2|13602.1|13598.4|274
1603701900000|2020-10-26 08:45:00|13604.2|13601.2|13602.1|13599.1|13605.2|13601.3|13601.6|13597.3|240
1603702200000|2020-10-26 08:50:00|13602|13599|13602.1|13599.1|13603.7|13599.6|13601|13596.7|212
1603702500000|2020-10-26 08:55:00|13602|13599|13606.7|13600.7|13606.7|13601|13601.9|13597.6|152
1603702800000|2020-10-26 09:00:00|13605.2|13602.2|13606.5|13600.5|13607.4|13603.2|13603|13598.4|243
1603703100000|2020-10-26 09:05:00|13606.4|13600.4|13606.3|13600.3|13607.2|13602.6|13604.5|13599|315
1603703400000|2020-10-26 09:10:00|13606.2|13600.2|13603.2|13597.2|13607.4|13602.9|13601.9|13597.2|276
1603703700000|2020-10-26 09:15:00|13603.1|13597.1|13603|13597|13603.3|13598.5|13600.5|13594.5|225
1603704000000|2020-10-26 09:20:00|13603.1|13597.1|13602.2|13599.2|13603.7|13599.3|13600.6|13595.8|204
1603704300000|2020-10-26 09:25:00|13602.1|13599.1|13599.7|13596.7|13605.7|13601|13599.7|13595.1|261
1603704600000|2020-10-26 09:30:00|13599.8|13596.8|13602.2|13599.2|13603.9|13599.6|13599.6|13596.1|181
1603704900000|2020-10-26 09:35:00|13602.1|13599.1|13603.8|13600.8|13605.7|13601.1|13601.1|13596.7|241
1603705200000|2020-10-26 09:40:00|13603.9|13600.9|13603.3|13597.3|13605.5|13601|13601.7|13597.3|255
1603705500000|2020-10-26 09:45:00|13603.2|13597.2|13601|13598|13604.2|13599.5|13600.7|13596.5|171
1603705800000|2020-10-26 09:50:00|13600.9|13597.9|13601.9|13598.9|13603.5|13599.4|13600.7|13597|268
1603706100000|2020-10-26 09:55:00|13601.8|13598.8|13602.3|13599.3|13603.3|13599.4|13600.3|13595.8|155
1603706400000|2020-10-26 10:00:00|13602.2|13599.2|13604.5|13601.5|13606|13601.8|13602.2|13598.5|231
1603706700000|2020-10-26 10:05:00|13604.4|13601.4|13607.3|13604.3|13609.1|13604.5|13604.4|13600.3|200
1603707000000|2020-10-26 10:10:00|13607.1|13604.1|13606.5|13603.5|13609.6|13605.2|13606.3|13601.7|155
1603707300000|2020-10-26 10:15:00|13606.6|13603.6|13607.1|13604.1|13609.2|13604.6|13606.4|13602.2|175
1603707600000|2020-10-26 10:20:00|13607|13604|13603.6|13600.6|13608|13604.2|13603.5|13599.1|190
1603707900000|2020-10-26 10:25:00|13603.5|13600.5|13603.4|13600.4|13605.4|13601|13602.8|13598.4|168
1603708200000|2020-10-26 10:30:00|13603.3|13600.3|13604.3|13598.3|13605.4|13600.8|13602|13597.4|170
1603708500000|2020-10-26 10:35:00|13604.2|13598.2|13599.8|13596.8|13604.3|13599.2|13599.8|13595.4|215
1603708800000|2020-10-26 10:40:00|13601.4|13595.4|13600.4|13594.4|13601.5|13597.1|13598.6|13594.1|180
1603709100000|2020-10-26 10:45:00|13600.3|13594.3|13598.6|13595.6|13601.2|13597.1|13597.8|13593.3|176
1603709400000|2020-10-26 10:50:00|13598.5|13595.5|13597.6|13594.6|13600.6|13595.9|13597.1|13592.5|265
1603709700000|2020-10-26 10:55:00|13597.5|13594.5|13597.3|13594.3|13600.3|13595.7|13596.9|13592.4|216
1603710000000|2020-10-26 11:00:00|13597.4|13594.4|13594|13591|13599.1|13595.1|13594|13589.5|233
1603710300000|2020-10-26 11:05:00|13593.9|13590.9|13597.5|13591.5|13597.7|13593.3|13593.8|13589.1|202
1603710600000|2020-10-26 11:10:00|13597.6|13591.6|13598.1|13595.1|13600.1|13595.8|13596.1|13591.5|256
1603710900000|2020-10-26 11:15:00|13598|13595|13602.1|13596.1|13602.3|13597.5|13597.7|13593.3|220
1603711200000|2020-10-26 11:20:00|13602|13596|13602|13599|13603.1|13599.2|13599.6|13595.3|180
1603711500000|2020-10-26 11:25:00|13603.4|13597.4|13604.6|13598.6|13604.8|13600.5|13601.4|13596.8|172
1603711800000|2020-10-26 11:30:00|13604.7|13598.7|13602.7|13599.7|13605.6|13601.2|13602.5|13598|171
1603712100000|2020-10-26 11:35:00|13604.1|13598.1|13601.8|13598.8|13604.4|13599.8|13601.2|13597.1|172
1603712400000|2020-10-26 11:40:00|13601.7|13598.7|13601.6|13598.6|13603.8|13599.2|13600.2|13595.8|188
1603712700000|2020-10-26 11:45:00|13601.7|13598.7|13603.9|13600.9|13605|13601|13601.6|13598.4|154
1603713000000|2020-10-26 11:50:00|13603.8|13600.8|13607.1|13601.1|13607.3|13602.8|13603.7|13599.4|150
1603713300000|2020-10-26 11:55:00|13607|13601|13606.8|13603.8|13608.6|13603.9|13605.5|13601|140
1603713600000|2020-10-26 12:00:00|13606.9|13603.9|13607.8|13604.8|13609.6|13605|13606|13601.5|203
1603713900000|2020-10-26 12:05:00|13607.7|13604.7|13607.4|13604.4|13609.5|13605|13607.1|13602.5|250
1603714200000|2020-10-26 12:10:00|13607.5|13604.5|13610.3|13604.3|13611.4|13607|13607.5|13602.8|227
1603714500000|2020-10-26 12:15:00|13610.2|13604.2|13610|13604|13611.1|13606.5|13608.6|13603.9|247
1603714800000|2020-10-26 12:20:00|13609.7|13603.7|13612.7|13606.7|13612.7|13607.3|13609.2|13603.5|160
1603715100000|2020-10-26 12:25:00|13612.6|13606.6|13610.9|13604.9|13615.4|13610.9|13608.9|13604.1|231
1603715400000|2020-10-26 12:30:00|13611|13605|13610.8|13604.8|13612.2|13607.4|13609.3|13604.4|186
1603715700000|2020-10-26 12:35:00|13610.9|13604.9|13614.2|13608.2|13614.7|13609.9|13610.1|13604.8|174
1603716000000|2020-10-26 12:40:00|13614.1|13608.1|13618.1|13612.1|13618.5|13614.1|13611.9|13607.4|257
1603716300000|2020-10-26 12:45:00|13618|13612|13622.4|13616.4|13622.7|13618.3|13616.5|13611.6|212
1603716600000|2020-10-26 12:50:00|13622.5|13616.5|13623.4|13617.4|13624|13618.8|13620.9|13615.9|275
1603716900000|2020-10-26 12:55:00|13622|13619|13621.1|13615.1|13624.1|13619.7|13618.8|13613.3|323
1603717200000|2020-10-26 13:00:00|13621.2|13615.2|13621.7|13618.7|13625.9|13620.2|13621.1|13615.1|291
1603717500000|2020-10-26 13:05:00|13621.9|13618.9|13622|13616|13623.6|13619|13620.5|13615.9|126
1603717800000|2020-10-26 13:10:00|13622.1|13616.1|13620.4|13614.4|13622.4|13617.3|13619.3|13614.3|152
1603718100000|2020-10-26 13:15:00|13620.5|13614.5|13624|13618|13624.6|13618.6|13618.4|13613.7|214
1603718400000|2020-10-26 13:20:00|13623.9|13617.9|13623.4|13617.4|13624.7|13620.3|13621.6|13616.8|178
1603718700000|2020-10-26 13:25:00|13623.3|13617.3|13620.4|13614.4|13623.5|13619.1|13618.3|13613.8|169
1603719000000|2020-10-26 13:30:00|13620.3|13614.3|13617.1|13611.1|13621.1|13615.9|13614.2|13609.6|266
1603719300000|2020-10-26 13:35:00|13617|13611|13619.2|13613.2|13619.5|13613.5|13614|13609.3|241
1603719600000|2020-10-26 13:40:00|13619.1|13613.1|13618.9|13612.9|13623.6|13618.2|13616.8|13611.8|320
1603719900000|2020-10-26 13:45:00|13619|13613|13620.5|13614.5|13620.9|13616.3|13617.3|13612.7|232
1603720200000|2020-10-26 13:50:00|13620.4|13614.4|13616.1|13610.1|13620.4|13615.7|13614.2|13609.5|270
1603720500000|2020-10-26 13:55:00|13616.3|13610.3|13618.4|13612.4|13618.4|13612.4|13613.5|13609|196
1603720800000|2020-10-26 14:00:00|13619.3|13613.3|13615|13612|13621.1|13615.1|13614.7|13609.7|306
1603721100000|2020-10-26 14:05:00|13615.1|13612.1|13615.9|13612.9|13619.3|13614.5|13614.5|13610.1|296
1603721400000|2020-10-26 14:10:00|13616|13613|13615.3|13609.3|13617.6|13613.1|13612.6|13607.4|282
1603721700000|2020-10-26 14:15:00|13615.4|13609.4|13614.4|13608.4|13616.4|13612|13612.4|13607.9|240
1603722000000|2020-10-26 14:20:00|13614.3|13608.3|13613.6|13610.6|13615.1|13610.6|13610.2|13605.5|344
1603722300000|2020-10-26 14:25:00|13613.7|13610.7|13617.6|13611.6|13618.2|13613.3|13612.6|13608|324
1603722600000|2020-10-26 14:30:00|13616.4|13613.4|13616.7|13610.7|13619|13614.5|13615.6|13610.7|333
1603722900000|2020-10-26 14:35:00|13616.8|13610.8|13612.9|13609.9|13617.9|13613.2|13612.7|13608.1|286
1603723200000|2020-10-26 14:40:00|13613|13610|13616.3|13610.3|13616.4|13611.8|13612.9|13608.3|299
1603723500000|2020-10-26 14:45:00|13616.2|13610.2|13621.4|13615.4|13622.2|13616.6|13614.2|13609.7|300
1603723800000|2020-10-26 14:50:00|13621.3|13615.3|13621.8|13615.8|13622.1|13617.5|13619.3|13614.7|212
1603724100000|2020-10-26 14:55:00|13621.7|13615.7|13621.5|13615.5|13622|13616.9|13619.7|13615|122
1603724400000|2020-10-26 15:00:00|13621.6|13615.6|13623.4|13620.4|13625.9|13621.3|13621.6|13615.6|194
1603724700000|2020-10-26 15:05:00|13623.3|13620.3|13622.6|13616.6|13625.6|13620.9|13621.7|13616.6|199
1603725000000|2020-10-26 15:10:00|13622.7|13616.7|13621|13615|13622.7|13616.8|13619.3|13614.9|149
1603725300000|2020-10-26 15:15:00|13621.1|13615.1|13623|13617|13623.3|13618.7|13620.2|13615|132
1603725600000|2020-10-26 15:20:00|13622.9|13616.9|13622.4|13619.4|13624.9|13620|13622.1|13616.9|150
1603725900000|2020-10-26 15:25:00|13623.9|13617.9|13619.7|13613.7|13624.4|13619.8|13616.9|13612.3|277
1603726200000|2020-10-26 15:30:00|13619.6|13613.6|13619.5|13613.5|13621.5|13615.9|13616.7|13612.2|319
1603726500000|2020-10-26 15:35:00|13619.4|13613.4|13615.8|13609.8|13620.2|13615.6|13614|13609.4|265
1603726800000|2020-10-26 15:40:00|13615.9|13609.9|13614.4|13608.4|13617.7|13613|13614.4|13608.4|217
1603727100000|2020-10-26 15:45:00|13614.5|13608.5|13614.1|13611.1|13616.1|13611.3|13612.2|13607.2|347
1603727400000|2020-10-26 15:50:00|13614|13611|13614.6|13608.6|13616.3|13611.9|13609.7|13605|361
1603727700000|2020-10-26 15:55:00|13614.4|13608.4|13616.9|13610.9|13616.9|13610.9|13612.9|13607.2|319
1603728000000|2020-10-26 16:00:00|13616.8|13610.8|13614.6|13608.6|13617.2|13612.1|13612.5|13607.7|363
1603728300000|2020-10-26 16:05:00|13614.8|13608.8|13613.6|13607.6|13615.9|13610.9|13612.1|13607.4|237
1603728600000|2020-10-26 16:10:00|13613.7|13607.7|13613.9|13607.9|13614.1|13609.3|13611.2|13606.5|182
1603728900000|2020-10-26 16:15:00|13614|13608|13615.3|13609.3|13615.3|13610.9|13611.7|13606.3|209
1603729200000|2020-10-26 16:20:00|13615.6|13609.6|13616.4|13610.4|13616.9|13612.2|13614.1|13609.5|259
1603729500000|2020-10-26 16:25:00|13616.5|13610.5|13614.7|13608.7|13616.7|13612.3|13613.1|13608.6|210
1603729800000|2020-10-26 16:30:00|13614.8|13608.8|13616|13613|13618|13613.8|13613.2|13608.7|260
1603730100000|2020-10-26 16:35:00|13617.3|13611.3|13618.7|13612.7|13618.8|13613.8|13614.9|13610.2|266
1603730400000|2020-10-26 16:40:00|13618.8|13612.8|13616.6|13613.6|13618.8|13614.2|13616.4|13612.1|152
1603730700000|2020-10-26 16:45:00|13616.5|13613.5|13616.3|13613.3|13618.7|13614.1|13615.2|13610.6|268
1603731000000|2020-10-26 16:50:00|13616.2|13613.2|13616.7|13610.7|13618.2|13613.8|13615.2|13610.6|290
1603731300000|2020-10-26 16:55:00|13616.8|13610.8|13615.5|13609.5|13616.8|13612.3|13613.9|13609.5|256
1603731600000|2020-10-26 17:00:00|13615.4|13609.4|13612.7|13609.7|13616.7|13612.1|13611.8|13607.6|278
1603731900000|2020-10-26 17:05:00|13612.6|13609.6|13612.9|13606.9|13614.1|13609.7|13611.3|13606.8|211
1603732200000|2020-10-26 17:10:00|13613|13607|13611.1|13605.1|13613|13608.2|13610.3|13604.8|280
1603732500000|2020-10-26 17:15:00|13611.2|13605.2|13614.7|13608.7|13614.8|13610.2|13609.9|13605.2|207
1603732800000|2020-10-26 17:20:00|13614.8|13608.8|13616.4|13610.4|13616.7|13612|13613.1|13608.1|294
1603733100000|2020-10-26 17:25:00|13616.5|13610.5|13617.4|13611.4|13618|13613.3|13614.6|13610.1|235
1603733400000|2020-10-26 17:30:00|13617.3|13611.3|13621.5|13615.5|13621.5|13616.9|13615.9|13611.3|288
1603733700000|2020-10-26 17:35:00|13621.4|13615.4|13618.5|13612.5|13622.7|13617.9|13616.9|13612.1|244
1603734000000|2020-10-26 17:40:00|13618.4|13612.4|13619.9|13613.9|13620.1|13615.4|13616.4|13611.6|263
1603734300000|2020-10-26 17:45:00|13619.8|13613.8|13618.4|13612.4|13621|13616.1|13616.9|13612.3|282
1603734600000|2020-10-26 17:50:00|13618.5|13612.5|13616.4|13610.4|13618.7|13614.2|13613.9|13608.5|305
1603734900000|2020-10-26 17:55:00|13616.5|13610.5|13614.7|13608.7|13616.9|13612.4|13613.1|13608.4|256
1603735200000|2020-10-26 18:00:00|13614.6|13608.6|13616|13610|13616.6|13611.8|13612.7|13607.7|338
1603735500000|2020-10-26 18:05:00|13615.6|13609.6|13614.6|13608.6|13616.1|13611.5|13612.5|13608|230
1603735800000|2020-10-26 18:10:00|13614.7|13608.7|13614.8|13608.8|13616.1|13611.1|13612.9|13608.3|196
1603736100000|2020-10-26 18:15:00|13614.7|13608.7|13614.8|13608.8|13614.9|13610.4|13611.9|13606.3|271
1603736400000|2020-10-26 18:20:00|13614.9|13608.9|13614.6|13608.6|13615.7|13611.1|13612.7|13608.1|358
1603736700000|2020-10-26 18:25:00|13614.5|13608.5|13610.2|13607.2|13615.1|13610.2|13609.8|13605.3|300
1603737000000|2020-10-26 18:30:00|13612.1|13606.1|13613.3|13610.3|13614.6|13610.3|13610.4|13605.9|250
1603737300000|2020-10-26 18:35:00|13614.8|13608.8|13614.2|13608.2|13615.1|13610.5|13612.7|13608.1|154
1603737600000|2020-10-26 18:40:00|13614.3|13608.3|13613.3|13607.3|13614.4|13610.1|13610.7|13606.1|291
1603737900000|2020-10-26 18:45:00|13613.2|13607.2|13614.3|13608.3|13614.9|13610|13611.7|13607.1|357
1603738200000|2020-10-26 18:50:00|13614.2|13608.2|13614.7|13608.7|13614.8|13609.5|13610.5|13606.1|283
1603738500000|2020-10-26 18:55:00|13614.6|13608.6|13614.9|13608.9|13615|13610.5|13613|13608.2|168
1603738800000|2020-10-26 19:00:00|13614.8|13608.8|13613.6|13607.6|13615.5|13609.5|13611.3|13606.5|217
1603739100000|2020-10-26 19:05:00|13613.5|13607.5|13613.5|13607.5|13614.6|13609.2|13612|13607|170
1603739400000|2020-10-26 19:10:00|13613.4|13607.4|13612.4|13606.4|13613.4|13608.3|13611.2|13605.8|208
1603739700000|2020-10-26 19:15:00|13612.3|13606.3|13612.8|13606.8|13613.1|13608.2|13611.2|13605.6|220
1603740000000|2020-10-26 19:20:00|13612.6|13606.6|13614.2|13608.2|13614.3|13608.3|13610.6|13605.9|273
1603740300000|2020-10-26 19:25:00|13614.3|13608.3|13613.8|13607.8|13614.5|13609.9|13612.8|13607.4|295
1603740600000|2020-10-26 19:30:00|13613.9|13607.9|13614.2|13608.2|13615.9|13609.9|13610.9|13606.2|337
1603740900000|2020-10-26 19:35:00|13614.1|13608.1|13613.6|13607.6|13615.1|13610.1|13612.6|13607.3|317
1603741200000|2020-10-26 19:40:00|13613.7|13607.7|13613|13607|13613.9|13608.5|13611|13606.4|222
1603741500000|2020-10-26 19:45:00|13612.9|13606.9|13615.8|13609.8|13615.9|13610.5|13611.2|13606.5|206
1603741800000|2020-10-26 19:50:00|13615.7|13609.7|13614.7|13608.7|13615.9|13611.3|13612.8|13608.1|228
1603742100000|2020-10-26 19:55:00|13614.6|13608.6|13615.6|13609.6|13615.7|13610.8|13613.5|13608.1|177
1603742400000|2020-10-26 20:00:00|13615.5|13609.5|13615.7|13609.7|13616.7|13610.7|13615.5|13609.5|152
1603742700000|2020-10-26 20:05:00|13615.8|13609.8|13615|13609|13615.8|13609.8|13614.4|13608.4|169
1603743000000|2020-10-26 20:10:00|13614.9|13608.9|13614.8|13608.8|13615.2|13609.2|13614.6|13608.6|145
1603743300000|2020-10-26 20:15:00|13614.9|13608.9|13615.1|13609.1|13615.2|13610.6|13613.6|13608.6|105
1603743600000|2020-10-26 20:20:00|13615|13609|13614.6|13608.6|13615.3|13610.3|13613|13608.2|97
1603743900000|2020-10-26 20:25:00|13614.7|13608.7|13614.8|13608.8|13615.1|13609.1|13614.5|13608.5|115
1603744200000|2020-10-26 20:30:00|13614.9|13608.9|13616.1|13610.1|13616.2|13610.2|13614.7|13608.7|118
1603744500000|2020-10-26 20:35:00|13615.9|13609.9|13615.7|13609.7|13616.5|13610.5|13615.5|13609.5|122
1603744800000|2020-10-26 20:40:00|13615.8|13609.8|13615.7|13609.7|13616.3|13610.3|13615|13609|153
1603745100000|2020-10-26 20:45:00|13615.6|13609.6|13617.6|13611.6|13617.8|13611.8|13615.1|13609.1|171
1603745400000|2020-10-26 20:50:00|13617.3|13611.3|13617.3|13611.3|13617.9|13611.9|13616.6|13610.6|128
1603745700000|2020-10-26 20:55:00|13617.6|13611.6|13617.1|13611.1|13618.2|13612.2|13615.8|13609.8|179
1603746000000|2020-10-26 21:00:00|13617.2|13611.2|13617.9|13604.8|13619|13611.4|13617|13604.6|32
1603746300000|2020-10-26 21:05:00|13620.4|13604.4|13618.9|13604.6|13620.4|13608.4|13615.3|13603.5|86
1603746600000|2020-10-26 21:10:00|13619.3|13605.4|13618.1|13605.5|13619.9|13608.1|13615.3|13604|108
1603746900000|2020-10-26 21:15:00|13618.2|13604.5|13616.1|13607.2|13619|13608.3|13615.3|13604.2|83
1603747200000|2020-10-26 21:20:00|13616.6|13607.3|13617.5|13605.3|13619.7|13608|13615.3|13604.3|87
1603747500000|2020-10-26 21:25:00|13617.6|13606.1|13616.9|13607.4|13620|13608|13615.3|13604.2|86
1603747800000|2020-10-26 21:30:00|13617.3|13607.3|13619.3|13606.5|13622.4|13608.9|13616.5|13604.3|197
1603748100000|2020-10-26 21:35:00|13619.8|13607.1|13616.9|13608.5|13621.3|13609.1|13616.3|13604.4|158
1603748400000|2020-10-26 21:40:00|13617.2|13608.7|13621.2|13607|13621.2|13609.1|13615.9|13605.2|274
1603748700000|2020-10-26 21:45:00|13621|13606.5|13618.7|13608.2|13621.5|13610|13616.5|13606.1|143
1603749000000|2020-10-26 21:50:00|13618.5|13608.4|13615.7|13609.7|13622.5|13610.8|13615|13606.3|208
1603749300000|2020-10-26 21:55:00|13616.2|13610.2|13616.4|13610.4|13616.6|13610.6|13614.9|13608.9|105
1603749600000|2020-10-26 22:00:00|13616.8|13610.8|13616.6|13610.6|13619.5|13611.6|13616.2|13602.8|201
1603749900000|2020-10-26 22:05:00|13621.1|13607.3|13617.3|13611.3|13621.1|13612.1|13616.5|13607.3|130
1603750200000|2020-10-26 22:10:00|13617.1|13611.1|13617.3|13611.3|13617.6|13611.6|13616.9|13610.9|55
1603750500000|2020-10-26 22:15:00|13617.2|13611.2|13616.7|13610.7|13617.8|13611.8|13616.5|13610.5|86
1603750800000|2020-10-26 22:20:00|13617|13611|13616.1|13610.1|13617.3|13611.3|13616.1|13610.1|103
1603751100000|2020-10-26 22:25:00|13616.7|13610.7|13616.2|13610.2|13616.9|13610.9|13615.8|13609.8|123
1603751400000|2020-10-26 22:30:00|13616.1|13610.1|13615.8|13609.8|13616.5|13610.5|13615.6|13609.6|98
1603751700000|2020-10-26 22:35:00|13616.1|13610.1|13615.8|13609.8|13616.6|13610.6|13615.3|13609.3|98
1603752000000|2020-10-26 22:40:00|13615.9|13609.9|13616|13610|13616.1|13610.1|13615.4|13609.4|75
1603752300000|2020-10-26 22:45:00|13615.9|13609.9|13616.3|13610.3|13616.6|13610.6|13615.6|13609.6|58
1603752600000|2020-10-26 22:50:00|13616.2|13610.2|13616|13610|13616.4|13610.4|13616|13610|33
1603752900000|2020-10-26 22:55:00|13616.6|13610.6|13617.6|13611.6|13617.9|13611.9|13615.9|13609.9|134
1603753200000|2020-10-26 23:00:00|13617.3|13611.3|13616.8|13610.8|13617.9|13611.9|13616.6|13610.6|77
1603753500000|2020-10-26 23:05:00|13616.7|13610.7|13615.8|13609.8|13617.2|13611.2|13615.2|13609.2|105
1603753800000|2020-10-26 23:10:00|13616|13610|13616.2|13610.2|13616.5|13610.5|13614.7|13608.7|126
1603754100000|2020-10-26 23:15:00|13615.6|13609.6|13616|13610|13616.4|13610.4|13615.5|13609.5|138
1603754400000|2020-10-26 23:20:00|13615.8|13609.8|13617.2|13611.2|13617.7|13611.7|13615.6|13609.6|102
1603754700000|2020-10-26 23:25:00|13617.3|13611.3|13615.7|13609.7|13617.5|13611.5|13614.8|13608.8|103
1603755000000|2020-10-26 23:30:00|13615.8|13609.8|13614.3|13608.3|13615.9|13609.9|13613.8|13607.8|80
1603755300000|2020-10-26 23:35:00|13614.4|13608.4|13614.5|13608.5|13614.7|13608.7|13613.6|13607.6|77
1603755600000|2020-10-26 23:40:00|13614.3|13608.3|13614.6|13608.6|13615.2|13609.2|13613.9|13607.9|95
1603755900000|2020-10-26 23:45:00|13614.9|13608.9|13615.9|13609.9|13616.9|13610.9|13614.9|13608.9|108
1603756200000|2020-10-26 23:50:00|13615.8|13609.8|13616.4|13610.4|13616.4|13610.4|13615.4|13609.4|120
1603756500000|2020-10-26 23:55:00|13617|13611|13618.4|13612.4|13618.7|13612.7|13616.4|13610.4|138
1603756800000|2020-10-27 00:00:00|13618.3|13612.3|13609.3|13606.3|13618.3|13613.6|13609|13604.3|392
1603757100000|2020-10-27 00:05:00|13609.4|13606.4|13607.4|13604.4|13611.6|13607|13607|13602.6|419
1603757400000|2020-10-27 00:10:00|13607.2|13604.2|13604.5|13598.5|13609.2|13604.6|13603.1|13598.3|293
1603757700000|2020-10-27 00:15:00|13603.7|13600.7|13601|13598|13605.5|13601|13600.6|13596|208
1603758000000|2020-10-27 00:20:00|13600.8|13597.8|13601.9|13595.9|13602.7|13598.1|13599.9|13595.4|173
1603758300000|2020-10-27 00:25:00|13602|13596|13600.8|13594.8|13602.6|13598.1|13599.1|13594.4|161
1603758600000|2020-10-27 00:30:00|13601|13595|13602|13596|13602.7|13597.5|13598|13593|234
1603758900000|2020-10-27 00:35:00|13601.8|13595.8|13599.5|13596.5|13602.2|13597.6|13599.3|13594.6|165
1603759200000|2020-10-27 00:40:00|13599.6|13596.6|13600.8|13597.8|13604.1|13599.4|13599.4|13594.9|175
1603759500000|2020-10-27 00:45:00|13600.7|13597.7|13599.4|13593.4|13602.3|13597.7|13597.7|13593.1|169
1603759800000|2020-10-27 00:50:00|13599.3|13593.3|13594.2|13591.2|13599.4|13595.2|13593.5|13588.7|215
1603760100000|2020-10-27 00:55:00|13595.5|13589.5|13595.2|13592.2|13598.3|13593.8|13594.3|13589.5|218
1603760400000|2020-10-27 01:00:00|13594.9|13591.9|13596|13590|13596.3|13592.2|13592.5|13588.1|316
1603760700000|2020-10-27 01:05:00|13596.2|13590.2|13595.1|13592.1|13597.4|13592.9|13593.9|13589.3|177
1603761000000|2020-10-27 01:10:00|13595|13592|13596.5|13590.5|13597|13592.5|13594.6|13590.2|99
1603761300000|2020-10-27 01:15:00|13596.6|13590.6|13597.3|13591.3|13597.7|13592.9|13594.8|13589.9|169
1603761600000|2020-10-27 01:20:00|13597.2|13591.2|13595.5|13592.5|13598|13593.4|13594.4|13589.9|198
1603761900000|2020-10-27 01:25:00|13596.9|13590.9|13595.1|13592.1|13597.8|13593.1|13594.9|13590.5|191
1603762200000|2020-10-27 01:30:00|13595|13592|13600.8|13594.8|13601.9|13597.4|13593.5|13589.1|414
1603762500000|2020-10-27 01:35:00|13599.1|13596.1|13599|13593|13601.7|13596.7|13596.9|13592.3|281
1603762800000|2020-10-27 01:40:00|13599.1|13593.1|13598.5|13595.5|13600.4|13595.9|13597.1|13592.9|169
1603763100000|2020-10-27 01:45:00|13598.4|13595.4|13598.6|13595.6|13601|13596.5|13597.8|13593.4|183
1603763400000|2020-10-27 01:50:00|13598.5|13595.5|13598.2|13595.2|13602.3|13597.9|13597.7|13593.1|299
1603763700000|2020-10-27 01:55:00|13598.3|13595.3|13600.7|13597.7|13603.3|13598.7|13597.6|13592.8|386
1603764000000|2020-10-27 02:00:00|13600.8|13597.8|13599.4|13593.4|13602.3|13597.8|13596.9|13592.5|197
1603764300000|2020-10-27 02:05:00|13599.5|13593.5|13597.8|13594.8|13600.7|13596|13597.8|13593.4|252
1603764600000|2020-10-27 02:10:00|13597.9|13594.9|13597.1|13591.1|13599.4|13594.9|13595.3|13591|271
1603764900000|2020-10-27 02:15:00|13595.5|13592.5|13596.6|13593.6|13598.8|13594|13593.8|13589.2|335
1603765200000|2020-10-27 02:20:00|13596.7|13593.7|13596.7|13590.7|13598.5|13594|13594.6|13590.1|285
1603765500000|2020-10-27 02:25:00|13596.6|13590.6|13595|13592|13596.6|13592.1|13593.8|13589.3|162
1603765800000|2020-10-27 02:30:00|13594.9|13591.9|13595|13589|13596.5|13592.1|13593.2|13588.8|173
1603766100000|2020-10-27 02:35:00|13593.6|13590.6|13594.7|13588.7|13595.4|13591.4|13592.8|13588.4|133
1603766400000|2020-10-27 02:40:00|13594.6|13588.6|13594.1|13591.1|13595.5|13591.1|13592.5|13587.6|151
1603766700000|2020-10-27 02:45:00|13594|13591|13594.9|13591.9|13596.8|13592|13591.9|13587.5|220
1603767000000|2020-10-27 02:50:00|13596.4|13590.4|13596|13593|13597.6|13593|13594.1|13590|178
1603767300000|2020-10-27 02:55:00|13596.1|13593.1|13597.2|13594.2|13599.2|13594.6|13595.9|13591.4|118
1603767600000|2020-10-27 03:00:00|13598.8|13592.8|13599.5|13593.5|13599.6|13595.2|13597.2|13592.7|110
1603767900000|2020-10-27 03:05:00|13599.6|13593.6|13600.1|13594.1|13600.8|13596.1|13598.2|13593.5|119
1603768200000|2020-10-27 03:10:00|13600.2|13594.2|13601.1|13598.1|13603|13598.3|13597.8|13593.2|190
1603768500000|2020-10-27 03:15:00|13601.2|13598.2|13600.9|13597.9|13603.7|13598.4|13600.6|13596.2|134
1603768800000|2020-10-27 03:20:00|13601|13598|13599.6|13596.6|13602.3|13598.1|13599.2|13594.7|163
1603769100000|2020-10-27 03:25:00|13601.2|13595.2|13601|13595|13601.6|13597.1|13599.1|13594.9|162
1603769400000|2020-10-27 03:30:00|13600.8|13594.8|13601.2|13595.2|13601.5|13597.2|13598.9|13594.3|182
1603769700000|2020-10-27 03:35:00|13601.4|13595.4|13601.4|13595.4|13601.6|13597.3|13599.6|13595|126
1603770000000|2020-10-27 03:40:00|13601.5|13595.5|13600.4|13594.4|13601.6|13597.3|13598.6|13594.2|178
1603770300000|2020-10-27 03:45:00|13600.3|13594.3|13599.2|13596.2|13601.3|13596.7|13598.8|13593.9|191
1603770600000|2020-10-27 03:50:00|13600.3|13594.3|13597.9|13594.9|13601|13596.3|13597.1|13592.2|183
1603770900000|2020-10-27 03:55:00|13599.2|13593.2|13597.4|13594.4|13600.4|13596.1|13597.1|13592.4|175
1603771200000|2020-10-27 04:00:00|13597.3|13594.3|13597.7|13591.7|13599.1|13594.6|13596.1|13591.6|183
1603771500000|2020-10-27 04:05:00|13597.8|13591.8|13596.7|13590.7|13597.8|13593.6|13595|13590.6|95
1603771800000|2020-10-27 04:10:00|13595.2|13592.2|13597.4|13591.4|13597.5|13592.9|13594.8|13590.4|143
1603772100000|2020-10-27 04:15:00|13597.2|13591.2|13591.1|13585.1|13597.2|13592.6|13589.4|13584.7|154
1603772400000|2020-10-27 04:20:00|13591|13585|13592.4|13586.4|13592.9|13588|13589.7|13585|110
1603772700000|2020-10-27 04:25:00|13592.5|13586.5|13591.3|13588.3|13593.2|13588.6|13591.1|13586.3|92
1603773000000|2020-10-27 04:30:00|13591.5|13588.5|13591.6|13588.6|13593.8|13589.3|13591.2|13586.5|125
1603773300000|2020-10-27 04:35:00|13593|13587|13590.7|13584.7|13593|13587.9|13589.1|13584.4|135
1603773600000|2020-10-27 04:40:00|13590.6|13584.6|13590.3|13584.3|13591|13586.6|13588.5|13583.7|124
1603773900000|2020-10-27 04:45:00|13588.9|13585.9|13588.7|13585.7|13590.6|13586.2|13588.1|13583.7|95
1603774200000|2020-10-27 04:50:00|13589.9|13583.9|13588.8|13585.8|13590.5|13586.3|13588.3|13583.9|85
1603774500000|2020-10-27 04:55:00|13588.9|13585.9|13590.4|13584.4|13591|13586.4|13588.2|13584|191
1603774800000|2020-10-27 05:00:00|13590.5|13584.5|13587.9|13584.9|13590.8|13586.2|13587.8|13583.4|256
1603775100000|2020-10-27 05:05:00|13588.2|13585.2|13589.4|13583.4|13590.5|13585.8|13587.8|13583.2|165
1603775400000|2020-10-27 05:10:00|13589.3|13583.3|13587.3|13584.3|13589.7|13584.8|13586.8|13582.5|146
1603775700000|2020-10-27 05:15:00|13587.4|13584.4|13587.3|13584.3|13589.2|13584.7|13587|13582.5|130
1603776000000|2020-10-27 05:20:00|13588.9|13582.9|13586.8|13583.8|13589.2|13584.7|13586.7|13582|181
1603776300000|2020-10-27 05:25:00|13586.7|13583.7|13588.5|13582.5|13588.6|13584.2|13586.6|13581.9|109
1603776600000|2020-10-27 05:30:00|13588.4|13582.4|13586|13583|13588.5|13583.8|13585.5|13580.9|191
1603776900000|2020-10-27 05:35:00|13585.9|13582.9|13586.4|13583.4|13588.4|13583.5|13585.9|13581.6|131
1603777200000|2020-10-27 05:40:00|13587.9|13581.9|13586.8|13583.8|13588.5|13584.1|13585.9|13581.4|141
1603777500000|2020-10-27 05:45:00|13588.5|13582.5|13585.1|13582.1|13588.5|13583.9|13584.7|13580.1|202
1603777800000|2020-10-27 05:50:00|13585.2|13582.2|13585.8|13582.8|13587.8|13583|13585|13581|135
1603778100000|2020-10-27 05:55:00|13585.7|13582.7|13585.8|13582.8|13588.1|13583.8|13585.1|13580.5|228
1603778400000|2020-10-27 06:00:00|13586.1|13583.1|13587.5|13581.5|13588.1|13583.2|13585.3|13580.6|236
1603778700000|2020-10-27 06:05:00|13587.4|13581.4|13587.4|13581.4|13588.2|13583.8|13585.4|13580.9|243
1603779000000|2020-10-27 06:10:00|13587.3|13581.3|13585.2|13579.2|13587.9|13583.3|13583.6|13579|270
1603779300000|2020-10-27 06:15:00|13585.1|13579.1|13582.8|13579.8|13586|13581.2|13582.7|13578|220
1603779600000|2020-10-27 06:20:00|13582.9|13579.9|13585.1|13579.1|13585.5|13580.9|13582.9|13578.4|248
1603779900000|2020-10-27 06:25:00|13583.9|13580.9|13586.5|13580.5|13586.5|13581.9|13583.3|13578.9|157
1603780200000|2020-10-27 06:30:00|13584.8|13581.8|13585.9|13579.9|13586.5|13581.8|13584|13579.5|112
1603780500000|2020-10-27 06:35:00|13585.8|13579.8|13585.4|13582.4|13588.1|13582.6|13583.8|13579.4|107
1603780800000|2020-10-27 06:40:00|13585.5|13582.5|13586.7|13583.7|13588.3|13583.7|13585|13580.5|157
1603781100000|2020-10-27 06:45:00|13586.8|13583.8|13589.3|13586.3|13590.8|13586.3|13586.6|13582.3|148
1603781400000|2020-10-27 06:50:00|13589.2|13586.2|13591.1|13585.1|13591.7|13588|13589|13584.7|164
1603781700000|2020-10-27 06:55:00|13591|13585|13591.2|13585.2|13591.6|13587.2|13588.9|13584.5|214
1603782000000|2020-10-27 07:00:00|13591.4|13585.4|13590.8|13587.8|13593.4|13589.1|13589|13584.5|267
1603782300000|2020-10-27 07:05:00|13590.9|13587.9|13596|13590|13596|13591.9|13590.9|13587.4|259
1603782600000|2020-10-27 07:10:00|13595.9|13589.9|13594.5|13591.5|13596.4|13592.5|13593.6|13589.3|178
1603782900000|2020-10-27 07:15:00|13594.3|13591.3|13594.1|13591.1|13596.7|13593.1|13593|13588.6|223
1603783200000|2020-10-27 07:20:00|13594|13591|13593.2|13590.2|13595.5|13591.4|13592.1|13589.1|218
1603783500000|2020-10-27 07:25:00|13593.3|13590.3|13597|13594|13597.2|13594.2|13592.8|13589.8|213
1603783800000|2020-10-27 07:30:00|13596.7|13593.7|13596.7|13593.7|13599.1|13594.7|13596.2|13593|196
1603784100000|2020-10-27 07:35:00|13596.4|13593.4|13595.5|13592.5|13597.3|13593.8|13594.4|13591|180
1603784400000|2020-10-27 07:40:00|13595.4|13592.4|13596.8|13593.8|13598.1|13593.9|13595.2|13590.9|229
1603784700000|2020-10-27 07:45:00|13597|13594|13594.5|13591.5|13597.1|13594.1|13593.2|13590.2|212
1603785000000|2020-10-27 07:50:00|13594.8|13591.8|13593.9|13590.9|13597.3|13592.7|13593.9|13590.5|219
1603785300000|2020-10-27 07:55:00|13594|13591|13594.6|13591.6|13594.8|13591.8|13593.6|13590.6|239
1603785600000|2020-10-27 08:00:00|13594.7|13591.7|13593.5|13590.5|13597.2|13593.3|13593.4|13589.8|241
1603785900000|2020-10-27 08:05:00|13593.6|13590.6|13597|13594|13598.8|13594.2|13592.2|13588.7|292
1603786200000|2020-10-27 08:10:00|13597.5|13594.5|13601.2|13598.2|13603.5|13599|13597.5|13593.1|391
1603786500000|2020-10-27 08:15:00|13601.3|13598.3|13600|13597|13603|13598.9|13598.2|13594.9|370
1603786800000|2020-10-27 08:20:00|13599.9|13596.9|13603.8|13600.8|13605.3|13601.3|13599.9|13596.3|348
1603787100000|2020-10-27 08:25:00|13604|13601|13603.7|13600.7|13607.1|13602.4|13602.7|13598.4|365
1603787400000|2020-10-27 08:30:00|13603.8|13600.8|13602.7|13599.7|13606.4|13602.2|13601.2|13597.1|345
1603787700000|2020-10-27 08:35:00|13602.6|13599.6|13602.2|13599.2|13605.4|13601.2|13602.1|13598.1|235
1603788000000|2020-10-27 08:40:00|13602.1|13599.1|13599.3|13596.3|13603.7|13599.4|13598.8|13595.8|255
1603788300000|2020-10-27 08:45:00|13599.2|13596.2|13600.4|13597.4|13603|13598.6|13599.2|13595|249
1603788600000|2020-10-27 08:50:00|13600.3|13597.3|13602.4|13599.4|13604.4|13599.9|13600.2|13596.7|267
1603788900000|2020-10-27 08:55:00|13602.3|13599.3|13603.5|13597.5|13603.9|13599.7|13601.4|13596.8|198
1603789200000|2020-10-27 09:00:00|13603.4|13597.4|13603.7|13597.7|13605.5|13600.1|13602.5|13597.3|242
1603789500000|2020-10-27 09:05:00|13603.6|13597.6|13604|13601|13605.5|13601.2|13602.3|13597.6|205
1603789800000|2020-10-27 09:10:00|13603.9|13600.9|13600|13597|13606.6|13602.1|13599.8|13595.3|262
1603790100000|2020-10-27 09:15:00|13601.4|13595.4|13602.3|13599.3|13604.2|13599.6|13600|13595.4|233
1603790400000|2020-10-27 09:20:00|13602.2|13599.2|13601.2|13598.2|13603.9|13599.7|13601.1|13596.4|214
1603790700000|2020-10-27 09:25:00|13601.4|13598.4|13602.2|13596.2|13603|13598.4|13600.1|13595.5|186
1603791000000|2020-10-27 09:30:00|13600.7|13597.7|13601.8|13595.8|13602.5|13598|13600.1|13595.5|212
1603791300000|2020-10-27 09:35:00|13601.7|13595.7|13602.7|13596.7|13602.7|13598.3|13599.7|13595.3|221
1603791600000|2020-10-27 09:40:00|13602.6|13596.6|13607.9|13601.9|13607.9|13603.3|13601.2|13596.6|239
1603791900000|2020-10-27 09:45:00|13608.1|13602.1|13607.4|13601.4|13608.4|13603.8|13604.5|13600|238
1603792200000|2020-10-27 09:50:00|13607.5|13601.5|13610.4|13604.4|13610.6|13605.6|13604.9|13600.5|273
1603792500000|2020-10-27 09:55:00|13610.5|13604.5|13611.1|13605.1|13615.2|13609.2|13609|13604.4|271
1603792800000|2020-10-27 10:00:00|13611.2|13605.2|13609.8|13603.8|13612.2|13606.2|13607.5|13603|217
1603793100000|2020-10-27 10:05:00|13609.7|13603.7|13606.8|13600.8|13609.9|13604.1|13606.8|13600.8|268
1603793400000|2020-10-27 10:10:00|13606.9|13600.9|13606.7|13600.7|13607.9|13602|13603.8|13599.2|332
1603793700000|2020-10-27 10:15:00|13606.6|13600.6|13606.2|13600.2|13607.1|13602.1|13603.9|13599.4|225
1603794000000|2020-10-27 10:20:00|13606.1|13600.1|13607.7|13601.7|13608|13602.2|13604.6|13600.1|239
1603794300000|2020-10-27 10:25:00|13607.8|13601.8|13608.6|13602.6|13608.7|13604.2|13605.7|13600.6|224
1603794600000|2020-10-27 10:30:00|13608.7|13602.7|13606|13600|13608.7|13604.2|13604.5|13599.7|207
1603794900000|2020-10-27 10:35:00|13605.9|13599.9|13604.1|13598.1|13606.4|13602|13601.1|13596.6|239
1603795200000|2020-10-27 10:40:00|13604.3|13598.3|13601.8|13595.8|13604.7|13600.1|13600.4|13595.5|257
1603795500000|2020-10-27 10:45:00|13601.9|13595.9|13605.1|13599.1|13606|13601|13600.4|13595.9|261
1603795800000|2020-10-27 10:50:00|13605.2|13599.2|13603|13597|13605.3|13600.9|13602.1|13596.9|218
1603796100000|2020-10-27 10:55:00|13603.2|13597.2|13598.9|13592.9|13603.6|13599.2|13597.6|13592.9|218
1603796400000|2020-10-27 11:00:00|13599.1|13593.1|13598|13592|13599.1|13594.1|13596.6|13590.6|250
1603796700000|2020-10-27 11:05:00|13598.1|13592.1|13596.6|13590.6|13599.6|13593.6|13596.4|13590.4|172
1603797000000|2020-10-27 11:10:00|13596.8|13590.8|13596.3|13590.3|13596.9|13591.6|13592.7|13588|213
1603797300000|2020-10-27 11:15:00|13596.4|13590.4|13593.9|13587.9|13596.6|13592|13593|13587.8|184
1603797600000|2020-10-27 11:20:00|13593.8|13587.8|13594|13591|13595.6|13591.1|13592.1|13587.6|195
1603797900000|2020-10-27 11:25:00|13594.1|13591.1|13595.1|13589.1|13596|13591.3|13592.7|13588.3|204
1603798200000|2020-10-27 11:30:00|13595|13589|13595.5|13589.5|13596.2|13591.7|13593.2|13588.7|209
1603798500000|2020-10-27 11:35:00|13595.6|13589.6|13593.4|13587.4|13595.7|13590.6|13592.2|13587.3|215
1603798800000|2020-10-27 11:40:00|13593.5|13587.5|13591.5|13585.5|13593.6|13589.1|13590.8|13585.4|181
1603799100000|2020-10-27 11:45:00|13591.4|13585.4|13589.7|13583.7|13591.6|13586.6|13588.2|13583.6|210
1603799400000|2020-10-27 11:50:00|13589.8|13583.8|13590.2|13584.2|13591.8|13586.9|13588.9|13583.4|201
1603799700000|2020-10-27 11:55:00|13590.3|13584.3|13591.1|13585.1|13592.6|13586.8|13589.1|13583.7|197
1603800000000|2020-10-27 12:00:00|13591.2|13585.2|13587.6|13581.6|13591.2|13585.2|13585.5|13579.5|323
1603800300000|2020-10-27 12:05:00|13587.5|13581.5|13588.6|13582.6|13588.8|13584|13585.5|13580.6|233
1603800600000|2020-10-27 12:10:00|13588.5|13582.5|13589|13583|13589.4|13584|13586.8|13582.3|180
1603800900000|2020-10-27 12:15:00|13588.9|13582.9|13587.7|13581.7|13589.1|13583.1|13586.9|13580.9|280
1603801200000|2020-10-27 12:20:00|13587.4|13581.4|13589.4|13583.4|13589.4|13583.4|13585.9|13581.2|270
1603801500000|2020-10-27 12:25:00|13589.3|13583.3|13588.9|13582.9|13589.6|13583.6|13588.6|13582.6|141
1603801800000|2020-10-27 12:30:00|13589.1|13583.1|13589.2|13583.2|13589.5|13583.5|13587.4|13581.4|210
1603802100000|2020-10-27 12:35:00|13589.3|13583.3|13590.7|13584.7|13591.5|13585.5|13588.9|13582.9|201
1603802400000|2020-10-27 12:40:00|13590.8|13584.8|13593.9|13587.9|13594.7|13588.7|13588.8|13584.3|243
1603802700000|2020-10-27 12:45:00|13593.8|13587.8|13593.7|13587.7|13594|13589.3|13591.6|13586.8|179
1603803000000|2020-10-27 12:50:00|13593.8|13587.8|13595.2|13589.2|13595.3|13590.6|13591.1|13586.6|202
1603803300000|2020-10-27 12:55:00|13593.5|13590.5|13592.8|13586.8|13595.3|13590.8|13592.8|13586.8|159
1603803600000|2020-10-27 13:00:00|13593|13587|13594.2|13588.2|13595.3|13590.6|13592.3|13586.8|234
1603803900000|2020-10-27 13:05:00|13594.3|13588.3|13590|13584|13594.9|13590.2|13589|13583.5|271
1603804200000|2020-10-27 13:10:00|13590.1|13584.1|13591.3|13585.3|13591.4|13586.2|13588.4|13583.5|172
1603804500000|2020-10-27 13:15:00|13591.2|13585.2|13590.6|13584.6|13592.6|13587.9|13587.5|13582.4|265
1603804800000|2020-10-27 13:20:00|13591.1|13585.1|13590.3|13584.3|13591.7|13587.1|13589.9|13583.9|218
1603805100000|2020-10-27 13:25:00|13590.4|13584.4|13591.4|13585.4|13591.9|13587.4|13589.1|13584.4|219
1603805400000|2020-10-27 13:30:00|13591.3|13585.3|13594.3|13588.3|13596.7|13591.4|13590.9|13585.2|339
1603805700000|2020-10-27 13:35:00|13594.5|13588.5|13589.3|13583.3|13595.1|13589.1|13588.7|13582.7|258
1603806000000|2020-10-27 13:40:00|13589.2|13583.2|13587.4|13581.4|13589.6|13585.1|13586.3|13580.7|240
1603806300000|2020-10-27 13:45:00|13587.5|13581.5|13590.7|13584.7|13591.2|13586.6|13585.9|13580.9|272
1603806600000|2020-10-27 13:50:00|13590.6|13584.6|13590.9|13584.9|13591.7|13587.3|13589.2|13583.8|294
1603806900000|2020-10-27 13:55:00|13590.8|13584.8|13590.8|13584.8|13591.6|13587.2|13588.8|13583.9|173
1603807200000|2020-10-27 14:00:00|13590.9|13584.9|13590.9|13584.9|13590.9|13586|13588.2|13583|196
1603807500000|2020-10-27 14:05:00|13591.2|13585.2|13590|13584|13591.7|13587|13588.2|13583.5|346
1603807800000|2020-10-27 14:10:00|13590.1|13584.1|13591.4|13585.4|13591.6|13585.9|13588.2|13583.4|211
1603808100000|2020-10-27 14:15:00|13591.3|13585.3|13594.1|13588.1|13594.2|13589.5|13590.9|13585.3|236
1603808400000|2020-10-27 14:20:00|13594.2|13588.2|13595.6|13589.6|13595.8|13591|13592.5|13587.4|259
1603808700000|2020-10-27 14:25:00|13595.5|13589.5|13594.2|13588.2|13595.6|13589.7|13592.4|13587|165
1603809000000|2020-10-27 14:30:00|13594.1|13588.1|13590|13584|13594.2|13588.7|13589.5|13583.8|220
1603809300000|2020-10-27 14:35:00|13590.1|13584.1|13594.4|13588.4|13594.7|13589.8|13590|13584|264
1603809600000|2020-10-27 14:40:00|13594.3|13588.3|13593.9|13587.9|13595.5|13590.7|13591.9|13587|245
1603809900000|2020-10-27 14:45:00|13594|13588|13589.4|13583.4|13594|13588|13587.9|13583.3|242
1603810200000|2020-10-27 14:50:00|13589.3|13583.3|13590.8|13584.8|13591.4|13586.8|13587.8|13583.2|95
1603810500000|2020-10-27 14:55:00|13590.9|13584.9|13591.4|13585.4|13591.7|13587.3|13589|13584.4|130
1603810800000|2020-10-27 15:00:00|13591.5|13585.5|13591.7|13585.7|13593.6|13589.2|13589.8|13585.2|149
1603811100000|2020-10-27 15:05:00|13591.6|13585.6|13590.9|13584.9|13592|13587.2|13589.3|13584.8|130
1603811400000|2020-10-27 15:10:00|13589.4|13586.4|13588.5|13582.5|13591.1|13586.5|13587.1|13582.5|169
1603811700000|2020-10-27 15:15:00|13588.4|13582.4|13589.7|13583.7|13590.2|13585.7|13587.3|13582.3|145
1603812000000|2020-10-27 15:20:00|13589.8|13583.8|13590.7|13584.7|13591.6|13586.5|13588.4|13583.7|189
1603812300000|2020-10-27 15:25:00|13590.6|13584.6|13588.8|13582.8|13590.9|13584.9|13587.1|13582.5|157
1603812600000|2020-10-27 15:30:00|13588.7|13582.7|13588|13582|13589.9|13585.5|13587|13581.9|247
1603812900000|2020-10-27 15:35:00|13588.1|13582.1|13584.7|13578.7|13588.2|13583.2|13583.3|13578.4|203
1603813200000|2020-10-27 15:40:00|13584.6|13578.6|13585.7|13579.7|13586.2|13581.6|13581.8|13577.4|281
1603813500000|2020-10-27 15:45:00|13585.6|13579.6|13588.5|13582.5|13588.7|13583.9|13585.3|13579.4|296
1603813800000|2020-10-27 15:50:00|13588.6|13582.6|13587.3|13581.3|13589.4|13584.4|13584.9|13580.7|290
1603814100000|2020-10-27 15:55:00|13587.2|13581.2|13590.5|13584.5|13591.5|13586.8|13585.2|13580.7|297
1603814400000|2020-10-27 16:00:00|13590.6|13584.6|13592.1|13586.1|13593.4|13588|13588.9|13584.4|185
1603814700000|2020-10-27 16:05:00|13592.2|13586.2|13590.3|13584.3|13592.2|13586.9|13589.8|13584.1|113
1603815000000|2020-10-27 16:10:00|13590.4|13584.4|13588.5|13582.5|13590.5|13585.8|13587.9|13582.4|185
1603815300000|2020-10-27 16:15:00|13588.6|13582.6|13587.6|13581.6|13589.3|13584.8|13587.2|13581.5|231
1603815600000|2020-10-27 16:20:00|13587.5|13581.5|13587.3|13581.3|13588|13583.2|13585.1|13580.4|257
1603815900000|2020-10-27 16:25:00|13587.4|13581.4|13587.5|13581.5|13588.7|13583.9|13585.7|13580.9|219
1603816200000|2020-10-27 16:30:00|13587.7|13581.7|13591.1|13585.1|13591.3|13586.5|13587.7|13581.7|200
1603816500000|2020-10-27 16:35:00|13589.6|13586.6|13592.5|13586.5|13592.8|13588.2|13589.6|13585|224
1603816800000|2020-10-27 16:40:00|13592.4|13586.4|13591.1|13588.1|13592.8|13588.5|13590.9|13586.4|151
1603817100000|2020-10-27 16:45:00|13591.2|13588.2|13591.4|13585.4|13592.8|13588.3|13589.7|13585.3|173
1603817400000|2020-10-27 16:50:00|13591.5|13585.5|13591.1|13585.1|13591.8|13587.2|13589.1|13584.2|223
1603817700000|2020-10-27 16:55:00|13591.2|13585.2|13590.6|13584.6|13591.7|13587|13589|13584.4|186
1603818000000|2020-10-27 17:00:00|13590.5|13584.5|13591.8|13585.8|13592|13587.4|13589.7|13584.5|178
1603818300000|2020-10-27 17:05:00|13591.9|13585.9|13592|13586|13592|13587.6|13590|13585.4|157
1603818600000|2020-10-27 17:10:00|13592.1|13586.1|13592.6|13586.6|13592.7|13588.1|13590.9|13585.7|180
1603818900000|2020-10-27 17:15:00|13592.5|13586.5|13592.7|13586.7|13592.7|13588.2|13590.9|13586.3|101
1603819200000|2020-10-27 17:20:00|13592.6|13586.6|13592.7|13586.7|13593.3|13588.6|13591|13586.4|146
1603819500000|2020-10-27 17:25:00|13592.6|13586.6|13591.4|13585.4|13593.1|13588.6|13590.1|13585.3|161
1603819800000|2020-10-27 17:30:00|13591.5|13585.5|13589.7|13583.7|13591.7|13586.8|13588.2|13583.4|187
1603820100000|2020-10-27 17:35:00|13589.8|13583.8|13591.3|13585.3|13591.3|13585.3|13589.6|13583.6|132
1603820400000|2020-10-27 17:40:00|13591.2|13585.2|13592.1|13586.1|13592.2|13587.5|13589.9|13585|142
1603820700000|2020-10-27 17:45:00|13592.2|13586.2|13591.4|13585.4|13592.2|13587.1|13589.6|13585|145
1603821000000|2020-10-27 17:50:00|13591.3|13585.3|13590.4|13587.4|13592|13587.4|13589.1|13584.5|155
1603821300000|2020-10-27 17:55:00|13591.8|13585.8|13592.6|13586.6|13592.7|13588.1|13590.5|13585.3|141
1603821600000|2020-10-27 18:00:00|13592.5|13586.5|13593|13587|13593.2|13588.6|13590.9|13586.3|162
1603821900000|2020-10-27 18:05:00|13593.1|13587.1|13593|13587|13593.2|13588.7|13591.4|13586.5|141
1603822200000|2020-10-27 18:10:00|13593.1|13587.1|13592.8|13586.8|13594.6|13590|13591.3|13586.6|169
1603822500000|2020-10-27 18:15:00|13592.7|13586.7|13593.1|13590.1|13594.7|13590.2|13592|13586.4|190
1603822800000|2020-10-27 18:20:00|13594.6|13588.6|13593.8|13587.8|13594.8|13590.2|13592.1|13587.5|157
1603823100000|2020-10-27 18:25:00|13593.7|13587.7|13593.7|13587.7|13594|13589.4|13591.3|13586.8|162
1603823400000|2020-10-27 18:30:00|13593.6|13587.6|13592.4|13589.4|13594.2|13589.7|13592.1|13587.5|147
1603823700000|2020-10-27 18:35:00|13592.3|13589.3|13595.6|13589.6|13595.7|13591.2|13592.2|13587.5|142
1603824000000|2020-10-27 18:40:00|13595.7|13589.7|13596.6|13590.6|13596.8|13592.3|13594|13589.5|154
1603824300000|2020-10-27 18:45:00|13596.5|13590.5|13597.5|13591.5|13598|13593.9|13595.1|13590.4|200
1603824600000|2020-10-27 18:50:00|13597.6|13591.6|13599.8|13593.8|13600.1|13595.2|13596.3|13591.6|143
1603824900000|2020-10-27 18:55:00|13600.1|13594.1|13601.7|13595.7|13601.9|13597|13598.5|13593.9|163
1603825200000|2020-10-27 19:00:00|13601.8|13595.8|13600.6|13594.6|13602.6|13598|13599.9|13593.9|257
1603825500000|2020-10-27 19:05:00|13600.5|13594.5|13600.9|13594.9|13601.9|13596.6|13599.6|13594.5|264
1603825800000|2020-10-27 19:10:00|13600.8|13594.8|13599.8|13593.8|13601.1|13595.1|13599.3|13593.3|203
1603826100000|2020-10-27 19:15:00|13599.9|13593.9|13600.3|13594.3|13600.9|13595.4|13598.4|13593.6|201
1603826400000|2020-10-27 19:20:00|13600.4|13594.4|13599.9|13593.9|13600.8|13594.8|13599.2|13593.2|241
1603826700000|2020-10-27 19:25:00|13600|13594|13600.2|13594.2|13600.5|13595.5|13598.2|13593.5|126
1603827000000|2020-10-27 19:30:00|13600.1|13594.1|13599.7|13593.7|13600.4|13594.4|13599.3|13593.3|281
1603827300000|2020-10-27 19:35:00|13599.8|13593.8|13597.9|13594.9|13600|13595.1|13597.9|13593.3|296
1603827600000|2020-10-27 19:40:00|13599.4|13593.4|13599.3|13593.3|13599.6|13595.1|13597.4|13592.3|124
1603827900000|2020-10-27 19:45:00|13599.4|13593.4|13601.6|13595.6|13601.6|13595.6|13599.3|13593.3|188
1603828200000|2020-10-27 19:50:00|13601.8|13595.8|13601.1|13595.1|13602.4|13597.1|13599.6|13594.9|184
1603828500000|2020-10-27 19:55:00|13601.2|13595.2|13601.7|13595.7|13602.2|13596.2|13600.9|13594.9|168
1603828800000|2020-10-27 20:00:00|13600.3|13597.3|13600.3|13594.3|13602|13597.3|13600.3|13594.3|121
1603829100000|2020-10-27 20:05:00|13600.4|13594.4|13600.4|13594.4|13600.7|13594.7|13600.3|13594.3|67
1603829400000|2020-10-27 20:10:00|13600.5|13594.5|13601.5|13595.5|13601.9|13595.9|13600.3|13594.3|92
1603829700000|2020-10-27 20:15:00|13601.4|13595.4|13601.7|13595.7|13602.1|13596.1|13601.3|13595.3|95
1603830000000|2020-10-27 20:20:00|13601.8|13595.8|13601.7|13595.7|13602.1|13596.1|13601.4|13595.4|108
1603830300000|2020-10-27 20:25:00|13601.8|13595.8|13601.8|13595.8|13602.1|13596.1|13601.4|13595.4|122
1603830600000|2020-10-27 20:30:00|13601.9|13595.9|13602.7|13596.7|13602.9|13596.9|13601.5|13595.5|119
1603830900000|2020-10-27 20:35:00|13602.9|13596.9|13602|13596|13602.9|13596.9|13601.6|13595.6|83
1603831200000|2020-10-27 20:40:00|13602.1|13596.1|13605.7|13599.7|13606.2|13600.2|13601.9|13595.9|133
1603831500000|2020-10-27 20:45:00|13606.1|13600.1|13608.6|13602.6|13608.9|13602.9|13605.5|13599.5|186
1603831800000|2020-10-27 20:50:00|13608.3|13602.3|13608.9|13602.9|13610.4|13603|13608.1|13601.9|112
1603832100000|2020-10-27 20:55:00|13609|13603|13609.9|13603.9|13610.9|13604.9|13608.6|13602.4|184
1603832400000|2020-10-27 21:00:00|13609.6|13603.6|13609.8|13603.8|13609.9|13603.9|13609.5|13603.5|21
1603832700000|2020-10-27 21:05:00|13609.7|13603.7|13610.2|13604.2|13611.5|13604.3|13609.7|13602.6|77
1603833000000|2020-10-27 21:10:00|13609.8|13603.8|13609.8|13603.8|13610.6|13604.3|13608.8|13602.8|76
1603833300000|2020-10-27 21:15:00|13610.6|13604.6|13609.8|13603.8|13611|13605|13609.6|13603.4|60
1603833600000|2020-10-27 21:20:00|13610.6|13604.6|13610.4|13604.4|13610.9|13604.9|13609.6|13602.9|47
1603833900000|2020-10-27 21:25:00|13610.7|13604.7|13603.7|13594.2|13611.2|13604.7|13600.2|13590.4|91
1603834200000|2020-10-27 21:30:00|13605.4|13595.2|13608.6|13598.2|13612.4|13599.1|13600.3|13590.4|135
1603834500000|2020-10-27 21:35:00|13608.3|13598.3|13608.9|13599.5|13611.8|13602.1|13606|13597.6|100
1603834800000|2020-10-27 21:40:00|13610|13600.3|13606.5|13600.5|13612.4|13602.5|13606.2|13599.1|102
1603835100000|2020-10-27 21:45:00|13607.5|13604.5|13607.5|13600.5|13613.1|13606.1|13606.2|13599.5|89
1603835400000|2020-10-27 21:50:00|13608.1|13601.3|13609|13603|13612.1|13606.1|13606.2|13599.5|74
1603835700000|2020-10-27 21:55:00|13608.1|13602.1|13606.1|13599.5|13612.6|13605.9|13606.1|13598.8|125
1603836000000|2020-10-27 22:00:00|13611|13603.4|13610.6|13604.6|13614.6|13605.5|13609.3|13600.9|243
1603836300000|2020-10-27 22:05:00|13610.4|13604.4|13610.7|13604.7|13612.7|13605.7|13609.1|13603|191
1603836600000|2020-10-27 22:10:00|13610.8|13604.8|13613.6|13607.6|13614.2|13608.2|13609.7|13603.7|263
1603836900000|2020-10-27 22:15:00|13613.7|13607.7|13614.8|13608.8|13615.2|13609.2|13613.5|13607.5|157
1603837200000|2020-10-27 22:20:00|13614.9|13608.9|13617.4|13611.4|13617.5|13611.5|13614.2|13608.2|150
1603837500000|2020-10-27 22:25:00|13617.3|13611.3|13621.9|13615.9|13622.1|13616.1|13616.6|13610.6|174
1603837800000|2020-10-27 22:30:00|13621.7|13615.7|13622|13616|13622.4|13616.4|13620.3|13614.3|125
1603838100000|2020-10-27 22:35:00|13622.1|13616.1|13621.3|13615.3|13623|13617|13620.8|13614.8|164
1603838400000|2020-10-27 22:40:00|13621.2|13615.2|13621.3|13615.3|13621.8|13615.8|13620.2|13614.2|155
1603838700000|2020-10-27 22:45:00|13621.1|13615.1|13621|13615|13622.3|13616.3|13620.3|13614.3|152
1603839000000|2020-10-27 22:50:00|13620.9|13614.9|13621.2|13615.2|13622.1|13616.1|13620.4|13614.4|140
1603839300000|2020-10-27 22:55:00|13621.1|13615.1|13620.8|13614.8|13621.6|13615.6|13620.2|13614.2|142
1603839600000|2020-10-27 23:00:00|13620.9|13614.9|13620.8|13614.8|13621.1|13615.1|13620.1|13614.1|156
1603839900000|2020-10-27 23:05:00|13620.6|13614.6|13621|13615|13621.6|13615.6|13620.2|13614.2|141
1603840200000|2020-10-27 23:10:00|13621.2|13615.2|13621.1|13615.1|13621.5|13615.5|13620.3|13614.3|248
1603840500000|2020-10-27 23:15:00|13621.2|13615.2|13620.6|13614.6|13621.2|13615.2|13620.1|13614.1|133
1603840800000|2020-10-27 23:20:00|13620.5|13614.5|13620.8|13614.8|13621.8|13617|13620|13614.3|153
1603841100000|2020-10-27 23:25:00|13620.7|13614.7|13620.1|13614.1|13621.4|13615.4|13619.8|13613.8|115
1603841400000|2020-10-27 23:30:00|13620|13614|13620.6|13614.6|13620.8|13614.8|13619.8|13613.8|151
1603841700000|2020-10-27 23:35:00|13620.5|13614.5|13621.3|13615.3|13621.6|13615.6|13620.1|13614.1|114
1603842000000|2020-10-27 23:40:00|13621.5|13615.5|13620.9|13614.9|13621.5|13616.8|13619.8|13613.9|163
1603842300000|2020-10-27 23:45:00|13620.6|13614.6|13620.4|13614.4|13621.1|13615.1|13620|13614|129
1603842600000|2020-10-27 23:50:00|13620.6|13614.6|13619.7|13613.7|13620.8|13615.7|13618.4|13613.6|127
1603842900000|2020-10-27 23:55:00|13619.8|13613.8|13620.3|13614.3|13620.6|13614.6|13619.6|13613.6|95
1603843200000|2020-10-28 00:00:00|13620.4|13614.4|13619.8|13613.8|13620.9|13616.1|13618.2|13613.7|264
1603843500000|2020-10-28 00:05:00|13619.7|13613.7|13624.5|13618.5|13624.5|13618.5|13618.7|13613.5|204
1603843800000|2020-10-28 00:10:00|13624.4|13618.4|13621.8|13615.8|13624.6|13618.6|13621.6|13615.6|158
1603844100000|2020-10-28 00:15:00|13621.7|13615.7|13620.9|13614.9|13621.8|13615.8|13620.5|13614.5|169
1603844400000|2020-10-28 00:20:00|13621|13615|13617.3|13611.3|13621.3|13615.3|13617.3|13611.3|138
1603844700000|2020-10-28 00:25:00|13617.5|13611.5|13618.3|13612.3|13619.5|13613.5|13617.3|13611.3|165
1603845000000|2020-10-28 00:30:00|13617.9|13611.9|13615.1|13609.1|13618.6|13612.6|13613.6|13607.6|174
1603845300000|2020-10-28 00:35:00|13615|13609|13615|13609|13616|13610|13612.6|13608.2|169
1603845600000|2020-10-28 00:40:00|13615.1|13609.1|13614.8|13608.8|13615.3|13610.4|13613|13608.5|102
1603845900000|2020-10-28 00:45:00|13614.9|13608.9|13613.4|13610.4|13615.4|13610.9|13612.7|13608.1|197
1603846200000|2020-10-28 00:50:00|13613.5|13610.5|13612.5|13606.5|13614.9|13610.5|13610.8|13606.2|181
1603846500000|2020-10-28 00:55:00|13612.4|13606.4|13612|13609|13613.7|13609.3|13610.9|13606.1|151
1603846800000|2020-10-28 01:00:00|13611.9|13608.9|13613.2|13607.2|13613.3|13608.9|13610.8|13606.1|170
1603847100000|2020-10-28 01:05:00|13613.3|13607.3|13610.2|13607.2|13613.5|13608.8|13610|13605.4|177
1603847400000|2020-10-28 01:10:00|13610.1|13607.1|13611.1|13605.1|13612.7|13608.2|13609.9|13604.5|173
1603847700000|2020-10-28 01:15:00|13611.2|13605.2|13609.7|13603.7|13611.9|13605.9|13609.7|13603.7|216
1603848000000|2020-10-28 01:20:00|13608|13605|13606.4|13600.4|13609.6|13605|13604.9|13600.4|203
1603848300000|2020-10-28 01:25:00|13606.3|13600.3|13601.6|13595.6|13606.3|13602.2|13600.8|13595.3|204
1603848600000|2020-10-28 01:30:00|13601.5|13595.5|13601.8|13595.8|13602.7|13597.4|13598.1|13593.4|253
1603848900000|2020-10-28 01:35:00|13601.9|13595.9|13603|13597|13603.2|13598.1|13599.2|13594.5|344
1603849200000|2020-10-28 01:40:00|13603.1|13597.1|13605.4|13599.4|13606.4|13601.5|13600.9|13596.2|204
1603849500000|2020-10-28 01:45:00|13605.3|13599.3|13609.8|13603.8|13610.6|13604.6|13603.3|13598.5|283
1603849800000|2020-10-28 01:50:00|13609.6|13603.6|13605.9|13599.9|13609.7|13605.1|13604.1|13599.6|251
1603850100000|2020-10-28 01:55:00|13605.8|13599.8|13607.5|13601.5|13607.6|13602|13603.9|13599.4|188
1603850400000|2020-10-28 02:00:00|13607.6|13601.6|13605.9|13599.9|13607.8|13602.9|13603.9|13599.2|211
1603850700000|2020-10-28 02:05:00|13605.8|13599.8|13607.3|13601.3|13607.4|13602.8|13604.2|13599.7|228
1603851000000|2020-10-28 02:10:00|13607.5|13601.5|13605.4|13599.4|13607.5|13603.1|13603.5|13598.9|232
1603851300000|2020-10-28 02:15:00|13605.5|13599.5|13607.3|13601.3|13607.4|13601.4|13603.1|13598.4|142
1603851600000|2020-10-28 02:20:00|13607.2|13601.2|13606.5|13600.5|13607.3|13601.9|13603.8|13599.2|163
1603851900000|2020-10-28 02:25:00|13605|13602|13603.8|13600.8|13607.7|13602.7|13603.3|13598.9|236
1603852200000|2020-10-28 02:30:00|13605.5|13599.5|13603.8|13600.8|13606.6|13602|13603.6|13599.1|244
1603852500000|2020-10-28 02:35:00|13605.4|13599.4|13602.1|13599.1|13605.6|13601.2|13602|13597.4|141
1603852800000|2020-10-28 02:40:00|13602.3|13599.3|13601.8|13595.8|13604.1|13599.6|13600.1|13595.5|211
1603853100000|2020-10-28 02:45:00|13601.7|13595.7|13599.9|13593.9|13601.8|13596.3|13597.9|13593.3|161
1603853400000|2020-10-28 02:50:00|13598.1|13595.1|13598.9|13595.9|13601.2|13596.7|13597.9|13593.5|157
1603853700000|2020-10-28 02:55:00|13600.4|13594.4|13600.4|13594.4|13600.9|13596.5|13598.6|13594.3|115
1603854000000|2020-10-28 03:00:00|13600.5|13594.5|13601.1|13598.1|13602.6|13598.2|13598.8|13594.4|146
1603854300000|2020-10-28 03:05:00|13601.3|13598.3|13600.1|13597.1|13602.4|13598.3|13599.8|13595.3|155
1603854600000|2020-10-28 03:10:00|13600|13597|13600.9|13594.9|13602.9|13598.4|13599.7|13594.9|245
1603854900000|2020-10-28 03:15:00|13601|13595|13598.7|13595.7|13602|13597.5|13598.3|13593.9|232
1603855200000|2020-10-28 03:20:00|13598.8|13595.8|13599.8|13593.8|13600.6|13596|13598.2|13593.7|103
1603855500000|2020-10-28 03:25:00|13599.7|13593.7|13598.3|13592.3|13599.9|13595.4|13596.3|13592.2|148
1603855800000|2020-10-28 03:30:00|13598.2|13592.2|13597.3|13594.3|13599.4|13594.9|13596.8|13592|216
1603856100000|2020-10-28 03:35:00|13597.2|13594.2|13597.8|13591.8|13599|13594.5|13595.5|13591|166
1603856400000|2020-10-28 03:40:00|13597.9|13591.9|13598.7|13592.7|13599|13594.5|13596.1|13591.7|135
1603856700000|2020-10-28 03:45:00|13598.9|13592.9|13597.9|13591.9|13599.6|13595.1|13596.4|13591.7|166
1603857000000|2020-10-28 03:50:00|13598|13592|13597.8|13591.8|13598.4|13593.8|13596.1|13591.6|123
1603857300000|2020-10-28 03:55:00|13597.7|13591.7|13598.2|13592.2|13598.7|13594.1|13596|13591.4|160
1603857600000|2020-10-28 04:00:00|13598.1|13592.1|13596.7|13590.7|13598.2|13593.2|13594.7|13590.1|153
1603857900000|2020-10-28 04:05:00|13596.8|13590.8|13596.1|13590.1|13597.1|13592.4|13595|13589.9|139
1603858200000|2020-10-28 04:10:00|13596.2|13590.2|13597|13591|13597.1|13592.6|13594.5|13589.9|172
1603858500000|2020-10-28 04:15:00|13596.8|13590.8|13596.8|13590.8|13597.3|13592.8|13595.2|13590.3|164
1603858800000|2020-10-28 04:20:00|13596.9|13590.9|13596.3|13590.3|13597.2|13592.6|13595.1|13589.9|177
1603859100000|2020-10-28 04:25:00|13596.2|13590.2|13595.9|13589.9|13597.3|13592.7|13594.8|13589.6|157
1603859400000|2020-10-28 04:30:00|13595.8|13589.8|13595.3|13589.3|13596.1|13591.5|13593.8|13589.3|87
1603859700000|2020-10-28 04:35:00|13595.2|13589.2|13594.2|13588.2|13595.4|13590.9|13592.6|13588|86
1603860000000|2020-10-28 04:40:00|13594.1|13588.1|13592.3|13589.3|13594.5|13590.1|13592.1|13587.7|101
1603860300000|2020-10-28 04:45:00|13592.2|13589.2|13593|13590|13594.7|13590.3|13592.2|13587.7|82
1603860600000|2020-10-28 04:50:00|13593.2|13590.2|13595.5|13589.5|13595.6|13591|13593|13588.5|103
1603860900000|2020-10-28 04:55:00|13595.4|13589.4|13596|13593|13597.8|13593.1|13593.6|13589|137
1603861200000|2020-10-28 05:00:00|13596.1|13593.1|13595.1|13592.1|13598.6|13594|13594.9|13590.2|178
1603861500000|2020-10-28 05:05:00|13596.6|13590.6|13595.8|13592.8|13597.6|13592.9|13595.5|13590.5|89
1603861800000|2020-10-28 05:10:00|13597|13591|13595|13592|13598|13593.5|13594.9|13590.3|116
1603862100000|2020-10-28 05:15:00|13594.9|13591.9|13594.8|13591.8|13596.5|13592|13594.2|13589.7|84
1603862400000|2020-10-28 05:20:00|13594.9|13591.9|13596.5|13590.5|13596.6|13592.2|13594.6|13590|89
1603862700000|2020-10-28 05:25:00|13596.4|13590.4|13595.4|13592.4|13596.9|13592.5|13594.6|13590.1|86
1603863000000|2020-10-28 05:30:00|13595.3|13592.3|13597|13594|13598.6|13594.1|13595.3|13591.1|134
1603863300000|2020-10-28 05:35:00|13597.1|13594.1|13596.2|13590.2|13598.6|13594.1|13595.7|13590.1|106
1603863600000|2020-10-28 05:40:00|13596.3|13590.3|13594.9|13588.9|13596.8|13592.3|13593.2|13588.7|124
1603863900000|2020-10-28 05:45:00|13595|13589|13594|13588|13595|13590.5|13592.2|13587.8|128
1603864200000|2020-10-28 05:50:00|13594.1|13588.1|13595.3|13589.3|13595.4|13589.8|13592.6|13587.9|141
1603864500000|2020-10-28 05:55:00|13595.2|13589.2|13595.2|13589.2|13595.5|13590.7|13593.3|13588.5|182
1603864800000|2020-10-28 06:00:00|13595.1|13589.1|13594.6|13588.6|13597.4|13592.3|13593.4|13588.6|163
1603865100000|2020-10-28 06:05:00|13594.8|13588.8|13594.8|13588.8|13595.5|13590.9|13593.3|13588.3|169
1603865400000|2020-10-28 06:10:00|13594.7|13588.7|13594.1|13588.1|13595|13590.2|13592.7|13588.1|129
1603865700000|2020-10-28 06:15:00|13594.3|13588.3|13594.1|13588.1|13594.8|13589.7|13592.4|13587.8|142
1603866000000|2020-10-28 06:20:00|13592.6|13589.6|13594.2|13588.2|13594.7|13590.2|13592|13587.6|190
1603866300000|2020-10-28 06:25:00|13594.4|13588.4|13593.8|13587.8|13594.4|13589.9|13592.3|13587.7|116
1603866600000|2020-10-28 06:30:00|13593.9|13587.9|13591.5|13585.5|13593.9|13587.9|13590.1|13585.2|148
1603866900000|2020-10-28 06:35:00|13591.4|13585.4|13591.7|13585.7|13592.5|13588|13589.9|13585.2|149
1603867200000|2020-10-28 06:40:00|13591.6|13585.6|13592.1|13586.1|13592.2|13587.7|13590.4|13585.6|115
1603867500000|2020-10-28 06:45:00|13592.2|13586.2|13594.1|13588.1|13594.1|13589|13590.7|13586.1|145
1603867800000|2020-10-28 06:50:00|13594.2|13588.2|13599.4|13593.4|13601|13595.8|13592.7|13588.1|303
1603868100000|2020-10-28 06:55:00|13599.5|13593.5|13598|13595|13600.1|13595.3|13596.8|13591.3|266
1603868400000|2020-10-28 07:00:00|13597.9|13594.9|13596.5|13593.5|13599.4|13594.9|13595.7|13591.1|257
1603868700000|2020-10-28 07:05:00|13598.1|13592.1|13598.8|13595.8|13600|13596.2|13595.8|13591.4|220
1603869000000|2020-10-28 07:10:00|13598.7|13595.7|13597.4|13591.4|13600.4|13596.1|13595.1|13590.6|263
1603869300000|2020-10-28 07:15:00|13597.7|13591.7|13595|13592|13598.4|13593.8|13594.4|13590.1|297
1603869600000|2020-10-28 07:20:00|13595.1|13592.1|13597.8|13594.8|13600.7|13596.2|13594.9|13590.7|226
1603869900000|2020-10-28 07:25:00|13597.9|13594.9|13596.1|13593.1|13599.1|13594.9|13594.7|13590.3|286
1603870200000|2020-10-28 07:30:00|13596|13593|13595.2|13592.2|13599.7|13595.1|13595.2|13591.5|282
1603870500000|2020-10-28 07:35:00|13595.4|13592.4|13595.9|13592.9|13598.1|13593.4|13594.9|13590.1|252
1603870800000|2020-10-28 07:40:00|13596|13593|13598.4|13592.4|13598.7|13593.5|13594.3|13590.1|260
1603871100000|2020-10-28 07:45:00|13598.3|13592.3|13597.1|13594.1|13598.8|13594.5|13595.3|13590.7|271
1603871400000|2020-10-28 07:50:00|13597|13594|13597.2|13594.2|13598.8|13594.3|13595.6|13591.5|194
1603871700000|2020-10-28 07:55:00|13598.8|13592.8|13598.3|13592.3|13598.8|13594.2|13596.1|13591.4|212
1603872000000|2020-10-28 08:00:00|13598.4|13592.4|13603.5|13597.5|13603.7|13599.1|13597|13592.2|303
1603872300000|2020-10-28 08:05:00|13603.6|13597.6|13606.8|13600.8|13606.8|13601.5|13601.8|13597.3|224
1603872600000|2020-10-28 08:10:00|13606.9|13600.9|13610.9|13604.9|13611.7|13607|13605.7|13600.7|258
1603872900000|2020-10-28 08:15:00|13610.8|13604.8|13612.3|13609.3|13615.8|13611|13609.5|13604.8|291
1603873200000|2020-10-28 08:20:00|13612.4|13609.4|13612|13606|13614.4|13609.8|13609.2|13604.5|352
1603873500000|2020-10-28 08:25:00|13612.1|13606.1|13611|13608|13612.8|13608.3|13609.1|13604.5|257
1603873800000|2020-10-28 08:30:00|13610.9|13607.9|13615.5|13609.5|13615.9|13611.4|13610.9|13606.6|347
1603874100000|2020-10-28 08:35:00|13615.6|13609.6|13614.8|13611.8|13616.6|13612|13613.6|13608.8|312
1603874400000|2020-10-28 08:40:00|13614.7|13611.7|13612.5|13606.5|13616.6|13612.1|13610.6|13606.1|284
1603874700000|2020-10-28 08:45:00|13612.4|13606.4|13612.6|13609.6|13615.2|13610.6|13610.8|13606.4|318
1603875000000|2020-10-28 08:50:00|13612.5|13609.5|13614.4|13611.4|13616|13611.4|13610.5|13606|334
1603875300000|2020-10-28 08:55:00|13614.3|13611.3|13611.8|13605.8|13616.6|13611.6|13609.9|13604.9|337
1603875600000|2020-10-28 09:00:00|13610.3|13607.3|13614.3|13608.3|13614.5|13609.8|13610.3|13605.5|345
1603875900000|2020-10-28 09:05:00|13612.7|13609.7|13613.5|13610.5|13616.4|13611.3|13612.6|13607.8|317
1603876200000|2020-10-28 09:10:00|13613.6|13610.6|13616.6|13610.6|13617.5|13612.8|13613.5|13609.3|300
1603876500000|2020-10-28 09:15:00|13616.5|13610.5|13623|13617|13623.1|13617.2|13615.1|13610.5|256
1603876800000|2020-10-28 09:20:00|13622.9|13616.9|13622.1|13616.1|13624.9|13620.3|13620.5|13615.8|268
1603877100000|2020-10-28 09:25:00|13622|13616|13624|13621|13625.9|13621.2|13620.4|13615.1|339
1603877400000|2020-10-28 09:30:00|13624.1|13621.1|13622.7|13619.7|13627.6|13622.9|13622.5|13618.1|302
1603877700000|2020-10-28 09:35:00|13622.8|13619.8|13624.6|13618.6|13625.7|13620.8|13621.9|13617|380
1603878000000|2020-10-28 09:40:00|13624.7|13618.7|13627.9|13621.9|13628.4|13623.7|13623.2|13618.6|286
1603878300000|2020-10-28 09:45:00|13628|13622|13627.5|13621.5|13629.1|13623.4|13625.2|13619.7|301
1603878600000|2020-10-28 09:50:00|13627.6|13621.6|13625.3|13619.3|13627.6|13622.8|13623.7|13618.8|309
1603878900000|2020-10-28 09:55:00|13625.7|13619.7|13627.5|13621.5|13628.4|13623.5|13624.4|13619.7|254
1603879200000|2020-10-28 10:00:00|13627.6|13621.6|13627.6|13621.6|13630.5|13625.7|13626.5|13621.5|310
1603879500000|2020-10-28 10:05:00|13627.7|13621.7|13627.1|13621.1|13627.9|13623.1|13625|13620.3|267
1603879800000|2020-10-28 10:10:00|13627.2|13621.2|13628.3|13622.3|13629.3|13624.8|13625.8|13620.8|264
1603880100000|2020-10-28 10:15:00|13628.1|13622.1|13631.3|13625.3|13632.7|13627.4|13628.1|13622.1|255
1603880400000|2020-10-28 10:20:00|13631.2|13625.2|13631.4|13625.4|13631.9|13626.7|13629.5|13624.5|237
1603880700000|2020-10-28 10:25:00|13631.3|13625.3|13630.9|13624.9|13631.8|13627.2|13629.3|13624.6|243
1603881000000|2020-10-28 10:30:00|13631|13625|13629|13623|13631.3|13626.5|13626.8|13622.1|250
1603881300000|2020-10-28 10:35:00|13628.9|13622.9|13628.9|13622.9|13629.4|13624.5|13626.9|13622.4|231
1603881600000|2020-10-28 10:40:00|13627.2|13624.2|13630.5|13624.5|13631.7|13627.2|13627.2|13622.8|202
1603881900000|2020-10-28 10:45:00|13629|13626|13631.8|13625.8|13631.9|13627.6|13629|13624.4|161
1603882200000|2020-10-28 10:50:00|13631.9|13625.9|13630.9|13624.9|13632.1|13627.7|13630.3|13624.9|143
1603882500000|2020-10-28 10:55:00|13630.7|13624.7|13629.4|13623.4|13631.8|13627.3|13628|13623.4|206
1603882800000|2020-10-28 11:00:00|13629.5|13623.5|13630.1|13627.1|13632.1|13627.2|13628|13623.5|237
1603883100000|2020-10-28 11:05:00|13630|13627|13634.3|13628.3|13634.7|13629.8|13629.1|13624.8|376
1603883400000|2020-10-28 11:10:00|13634.4|13628.4|13636|13630|13636.4|13630.4|13634.4|13628.4|251
1603883700000|2020-10-28 11:15:00|13635.9|13629.9|13635|13629|13636.7|13630.7|13633.3|13628.5|193
1603884000000|2020-10-28 11:20:00|13634.9|13628.9|13634.9|13628.9|13635.3|13630.3|13633.3|13628.2|140
1603884300000|2020-10-28 11:25:00|13634.8|13628.8|13634.1|13628.1|13635.2|13630.3|13632.7|13627.7|154
1603884600000|2020-10-28 11:30:00|13634|13628|13634.9|13631.9|13636.4|13631.9|13632.2|13627.5|193
1603884900000|2020-10-28 11:35:00|13636.5|13630.5|13639.6|13633.6|13639.9|13635|13635.8|13630.3|235
1603885200000|2020-10-28 11:40:00|13639.5|13633.5|13642.2|13636.2|13643.5|13638.7|13638.4|13633.5|276
1603885500000|2020-10-28 11:45:00|13642.1|13636.1|13643.8|13637.8|13644.5|13639.2|13642|13636|229
1603885800000|2020-10-28 11:50:00|13643.7|13637.7|13642.6|13636.6|13644.5|13638.5|13640.1|13635.5|243
1603886100000|2020-10-28 11:55:00|13642.7|13636.7|13643.6|13637.6|13644.4|13639|13641.5|13636.3|193
1603886400000|2020-10-28 12:00:00|13643.7|13637.7|13645.5|13639.5|13647.5|13641.9|13643.3|13637.7|297
1603886700000|2020-10-28 12:05:00|13645.4|13639.4|13647|13641|13648.7|13643.7|13643.3|13638.9|293
1603887000000|2020-10-28 12:10:00|13647.1|13641.1|13648.9|13642.9|13649.4|13644.4|13645.7|13640.8|247
1603887300000|2020-10-28 12:15:00|13649|13643|13650|13644|13651.3|13646.4|13647.4|13643|273
1603887600000|2020-10-28 12:20:00|13649.9|13643.9|13650.5|13644.5|13651.8|13647.1|13648.2|13642.7|263
1603887900000|2020-10-28 12:25:00|13650.4|13644.4|13651.6|13645.6|13652.7|13648|13650.3|13644.3|244
1603888200000|2020-10-28 12:30:00|13651.7|13645.7|13655.3|13649.3|13655.4|13650.6|13649.4|13644.9|296
1603888500000|2020-10-28 12:35:00|13653.8|13650.8|13661.3|13655.3|13662.8|13656.8|13653.8|13649.3|322
1603888800000|2020-10-28 12:40:00|13661.4|13655.4|13666.4|13660.4|13666.4|13660.9|13660.8|13655.3|246
1603889100000|2020-10-28 12:45:00|13666.5|13660.5|13664|13661|13668.7|13662.9|13664|13659.3|310
1603889400000|2020-10-28 12:50:00|13664.2|13661.2|13660.7|13654.7|13665.9|13661.4|13660|13654|317
1603889700000|2020-10-28 12:55:00|13660.6|13654.6|13657.2|13651.2|13662.6|13656.6|13655.9|13651.1|294
1603890000000|2020-10-28 13:00:00|13657.3|13651.3|13658.6|13652.6|13660.2|13654.7|13655.3|13650.8|354
1603890300000|2020-10-28 13:05:00|13658.7|13652.7|13654.8|13648.8|13659.4|13654.7|13653.8|13647.8|327
1603890600000|2020-10-28 13:10:00|13654.6|13648.6|13659|13653|13659|13653.3|13653.7|13647.7|353
1603890900000|2020-10-28 13:15:00|13659.1|13653.1|13662.8|13656.8|13663.7|13657.7|13658|13653|279
1603891200000|2020-10-28 13:20:00|13662.9|13656.9|13660.2|13654.2|13664.3|13658.3|13659.7|13653.7|213
1603891500000|2020-10-28 13:25:00|13660.3|13654.3|13655.2|13649.2|13661.1|13656|13654.9|13648.9|349
1603891800000|2020-10-28 13:30:00|13655.1|13649.1|13656.3|13650.3|13656.3|13650.3|13653|13647|464
1603892100000|2020-10-28 13:35:00|13656.2|13650.2|13653.6|13647.6|13657.9|13652.7|13653.5|13647.5|373
1603892400000|2020-10-28 13:40:00|13653.8|13647.8|13655.8|13649.8|13656.7|13652|13653.5|13647.5|320
1603892700000|2020-10-28 13:45:00|13655.7|13649.7|13656.3|13650.3|13658.4|13653.7|13653.6|13648.7|344
1603893000000|2020-10-28 13:50:00|13656.2|13650.2|13663|13657|13663.4|13657.7|13654.2|13649.6|357
1603893300000|2020-10-28 13:55:00|13662.9|13656.9|13659|13653|13664.3|13659.8|13657.9|13651.9|234
1603893600000|2020-10-28 14:00:00|13659.1|13653.1|13657|13651|13660.3|13655.8|13653.2|13647.2|415
1603893900000|2020-10-28 14:05:00|13656.9|13650.9|13659.1|13653.1|13659.6|13653.6|13655.5|13650.5|394
1603894200000|2020-10-28 14:10:00|13659.2|13653.2|13662|13656|13662.8|13658|13657.6|13652.3|367
1603894500000|2020-10-28 14:15:00|13662.1|13656.1|13664|13658|13664.4|13659.8|13661|13655|407
1603894800000|2020-10-28 14:20:00|13664.1|13658.1|13662.8|13659.8|13664.6|13659.9|13660.1|13655.6|394
1603895100000|2020-10-28 14:25:00|13662.7|13659.7|13663.9|13657.9|13669.4|13663.4|13661.6|13657.1|460
1603895400000|2020-10-28 14:30:00|13663.5|13657.5|13659.3|13653.3|13666.6|13660.6|13657.3|13651.3|425
1603895700000|2020-10-28 14:35:00|13659.2|13653.2|13656.9|13650.9|13660.6|13655.7|13654.3|13649.5|398
1603896000000|2020-10-28 14:40:00|13656.7|13650.7|13656.4|13650.4|13657.2|13651.9|13653.2|13648.3|413
1603896300000|2020-10-28 14:45:00|13656.5|13650.5|13662.3|13656.3|13662.4|13657.9|13655.9|13650.5|389
1603896600000|2020-10-28 14:50:00|13662.2|13656.2|13663.1|13657.1|13666.5|13661.1|13661.1|13656|287
1603896900000|2020-10-28 14:55:00|13663.5|13657.5|13662.8|13656.8|13666.5|13661.2|13660.7|13655.7|319
1603897200000|2020-10-28 15:00:00|13662.7|13656.7|13660.9|13654.9|13664.2|13659.4|13658.3|13652.3|375
1603897500000|2020-10-28 15:05:00|13660.8|13654.8|13653.2|13647.2|13660.8|13654.8|13651.5|13646.5|335
1603897800000|2020-10-28 15:10:00|13653.3|13647.3|13653.1|13647.1|13654.5|13648.5|13649|13644.3|299
1603898100000|2020-10-28 15:15:00|13653|13647|13651.7|13645.7|13653.6|13647.6|13650.3|13644.3|292
1603898400000|2020-10-28 15:20:00|13651.4|13645.4|13650.7|13644.7|13654.2|13648.2|13649.1|13644.5|233
1603898700000|2020-10-28 15:25:00|13650.4|13644.4|13652|13646|13652.8|13648.1|13648.6|13643.7|248
1603899000000|2020-10-28 15:30:00|13652.1|13646.1|13654.9|13648.9|13655.7|13651.4|13650.5|13645.4|350
1603899300000|2020-10-28 15:35:00|13654.8|13648.8|13651.1|13645.1|13655|13650.1|13649.1|13644.6|391
1603899600000|2020-10-28 15:40:00|13651.2|13645.2|13650.1|13644.1|13652.8|13648.1|13646.5|13641.7|346
1603899900000|2020-10-28 15:45:00|13650.2|13644.2|13650|13644|13650.8|13645.9|13645.8|13641.2|369
1603900200000|2020-10-28 15:50:00|13649.6|13643.6|13646.3|13640.3|13651.3|13646.5|13644.8|13640.1|350
1603900500000|2020-10-28 15:55:00|13644.5|13641.5|13637|13631|13649.2|13644.6|13637|13631|468
1603900800000|2020-10-28 16:00:00|13636.9|13630.9|13640.3|13634.3|13641.6|13635.6|13633.6|13628.9|502
1603901100000|2020-10-28 16:05:00|13640.2|13634.2|13640.7|13634.7|13641|13636.4|13636|13631.3|412
1603901400000|2020-10-28 16:10:00|13640.9|13634.9|13640.1|13634.1|13641.2|13636.1|13637.4|13631.4|336
1603901700000|2020-10-28 16:15:00|13639.9|13633.9|13640.8|13634.8|13640.8|13635.3|13637.3|13631.4|290
1603902000000|2020-10-28 16:20:00|13640.7|13634.7|13642.3|13636.3|13643.7|13639.1|13640.3|13634.7|247
1603902300000|2020-10-28 16:25:00|13642.5|13636.5|13641.4|13635.4|13643|13638.1|13640.2|13635.2|187
1603902600000|2020-10-28 16:30:00|13641.3|13635.3|13641.6|13635.6|13642.4|13637.9|13640|13634.3|305
1603902900000|2020-10-28 16:35:00|13641.7|13635.7|13645.5|13639.5|13645.8|13640|13640.5|13634.5|292
1603903200000|2020-10-28 16:40:00|13645.6|13639.6|13645.3|13639.3|13647.5|13642.1|13645|13639|244
1603903500000|2020-10-28 16:45:00|13644.9|13638.9|13645.4|13639.4|13645.8|13640.7|13642.9|13638.4|216
1603903800000|2020-10-28 16:50:00|13645.3|13639.3|13646.5|13640.5|13646.9|13642.3|13644.1|13639.2|176
1603904100000|2020-10-28 16:55:00|13646.4|13640.4|13643.7|13637.7|13646.9|13642|13641.8|13637.3|278
1603904400000|2020-10-28 17:00:00|13643.5|13637.5|13644.7|13638.7|13645.2|13640.7|13641.9|13637.3|339
1603904700000|2020-10-28 17:05:00|13644.6|13638.6|13644.8|13638.8|13645.2|13640.6|13641.2|13636.6|338
1603905000000|2020-10-28 17:10:00|13644.7|13638.7|13647.2|13644.2|13649.4|13644.3|13642.7|13637.9|302
1603905300000|2020-10-28 17:15:00|13647.3|13644.3|13647.5|13641.5|13649.9|13645.1|13646.9|13641.4|297
1603905600000|2020-10-28 17:20:00|13647.6|13641.6|13649.9|13643.9|13651|13645.5|13647.6|13641.6|348
1603905900000|2020-10-28 17:25:00|13649.8|13643.8|13648.4|13642.4|13650.4|13645.2|13647.9|13642.4|309
1603906200000|2020-10-28 17:30:00|13648.5|13642.5|13648.3|13642.3|13649.9|13644.7|13646.9|13642.2|276
1603906500000|2020-10-28 17:35:00|13648.4|13642.4|13645.6|13639.6|13648.8|13642.8|13644|13638.6|293
1603906800000|2020-10-28 17:40:00|13645.5|13639.5|13649.2|13643.2|13649.3|13644.4|13645.2|13639.2|261
1603907100000|2020-10-28 17:45:00|13649.1|13643.1|13648.3|13642.3|13649.9|13643.9|13646|13641.5|295
1603907400000|2020-10-28 17:50:00|13648.4|13642.4|13645.9|13639.9|13648.7|13644.1|13645.8|13639.8|291
1603907700000|2020-10-28 17:55:00|13646|13640|13643.6|13637.6|13646.1|13640.8|13642|13637.4|257
1603908000000|2020-10-28 18:00:00|13643.5|13637.5|13646.1|13640.1|13646.5|13641|13643|13637.4|225
1603908300000|2020-10-28 18:05:00|13646.4|13640.4|13646.1|13640.1|13647.9|13643.1|13643.9|13639.3|251
1603908600000|2020-10-28 18:10:00|13646|13640|13646.1|13640.1|13646.9|13642.3|13644.8|13640|231
1603908900000|2020-10-28 18:15:00|13646.2|13640.2|13645.2|13639.2|13646.6|13642|13643.8|13639|254
1603909200000|2020-10-28 18:20:00|13645.1|13639.1|13640.3|13637.3|13645.6|13641.1|13640.3|13636|202
1603909500000|2020-10-28 18:25:00|13640.5|13637.5|13639.1|13636.1|13642.8|13638.3|13638.8|13634.3|356
1603909800000|2020-10-28 18:30:00|13639.2|13636.2|13641.7|13635.7|13642.7|13638.2|13638|13633.5|330
1603910100000|2020-10-28 18:35:00|13641.6|13635.6|13642.5|13639.5|13644.6|13640.1|13640.7|13635.6|229
1603910400000|2020-10-28 18:40:00|13643.7|13637.7|13642.1|13636.1|13644.2|13639.7|13640.2|13635.8|269
1603910700000|2020-10-28 18:45:00|13642.2|13636.2|13640.9|13634.9|13642.7|13638.2|13639.1|13634.6|316
1603911000000|2020-10-28 18:50:00|13639.3|13636.3|13644.5|13638.5|13644.6|13639.1|13638.6|13634.3|272
1603911300000|2020-10-28 18:55:00|13644.4|13638.4|13642.7|13636.7|13644.5|13639.1|13638.3|13633.3|403
1603911600000|2020-10-28 19:00:00|13642.5|13636.5|13645.1|13639.1|13645.7|13639.7|13641.3|13636.2|438
1603911900000|2020-10-28 19:05:00|13645.2|13639.2|13643.3|13637.3|13645.7|13639.7|13642.1|13636.1|440
1603912200000|2020-10-28 19:10:00|13643.5|13637.5|13644.7|13638.7|13645.5|13639.5|13643.2|13637.2|351
1603912500000|2020-10-28 19:15:00|13644.6|13638.6|13645.4|13639.4|13645.7|13640.4|13643.3|13638.2|253
1603912800000|2020-10-28 19:20:00|13645.3|13639.3|13642.1|13636.1|13646.2|13640.2|13641.7|13636|237
1603913100000|2020-10-28 19:25:00|13642|13636|13641.6|13638.6|13643.2|13638.6|13639.9|13635.2|306
1603913400000|2020-10-28 19:30:00|13642.8|13636.8|13641|13635|13642.9|13637.7|13639.2|13634.1|322
1603913700000|2020-10-28 19:35:00|13640.9|13634.9|13646.2|13640.2|13646.6|13641.5|13639.6|13634.4|305
1603914000000|2020-10-28 19:40:00|13646.4|13640.4|13644.5|13638.5|13646.6|13640.6|13641.9|13637.2|282
1603914300000|2020-10-28 19:45:00|13644.3|13638.3|13646.6|13640.6|13646.7|13640.7|13644.3|13638.3|368
1603914600000|2020-10-28 19:50:00|13646.8|13640.8|13651.2|13645.2|13651.4|13645.4|13646.8|13640.8|349
1603914900000|2020-10-28 19:55:00|13651.1|13645.1|13654.9|13648.9|13655.3|13649.3|13650.2|13644.2|366
1603915200000|2020-10-28 20:00:00|13654.8|13648.8|13655.7|13649.7|13656.3|13650.3|13654.2|13648.2|214
1603915500000|2020-10-28 20:05:00|13655.8|13649.8|13656.5|13650.5|13656.8|13650.8|13655.6|13649.6|112
1603915800000|2020-10-28 20:10:00|13656.6|13650.6|13655.3|13649.3|13656.7|13650.7|13655.1|13649.1|96
1603916100000|2020-10-28 20:15:00|13655.4|13649.4|13654.8|13648.8|13655.5|13649.5|13654.7|13648.7|57
1603916400000|2020-10-28 20:20:00|13654.9|13648.9|13654.8|13648.8|13654.9|13648.9|13654.6|13648.6|48
1603916700000|2020-10-28 20:25:00|13654.6|13648.6|13653.9|13647.9|13654.9|13648.9|13653.8|13647.8|77
1603917000000|2020-10-28 20:30:00|13654|13648|13653.9|13647.9|13654.4|13648.4|13653.8|13647.8|89
1603917300000|2020-10-28 20:35:00|13653.8|13647.8|13654.5|13648.5|13654.7|13648.7|13653.8|13647.8|74
1603917600000|2020-10-28 20:40:00|13654.2|13648.2|13654.4|13648.4|13654.7|13648.7|13654.2|13648.2|72
1603917900000|2020-10-28 20:45:00|13654.6|13648.6|13657.3|13651.3|13658.2|13652.2|13653.2|13647.2|177
1603918200000|2020-10-28 20:50:00|13658|13652|13657.3|13651.3|13658.1|13652.1|13656.9|13650.9|94
1603918500000|2020-10-28 20:55:00|13657.7|13651.7|13657|13651|13659|13651.9|13656.4|13645.3|170
1603918800000|2020-10-28 21:00:00|13657.1|13651.1|13653.6|13641.2|13657.2|13651.1|13651.1|13640.3|51
1603919100000|2020-10-28 21:05:00|13657.5|13641.5|13654.9|13638.9|13658.5|13642.6|13651|13636.2|104
1603919400000|2020-10-28 21:10:00|13658.5|13642.5|13656|13640|13659.3|13644.9|13653.2|13638.8|147
1603919700000|2020-10-28 21:15:00|13654.7|13640.3|13651|13641.8|13656.9|13644.2|13651|13638.9|73
1603920000000|2020-10-28 21:20:00|13655.7|13645.6|13657.2|13643.1|13657.7|13645.6|13651|13639.2|93
1603920300000|2020-10-28 21:25:00|13655.3|13642.3|13651.8|13642.6|13656.8|13645.8|13651|13639.2|71
1603920600000|2020-10-28 21:30:00|13655.9|13639.9|13657.3|13644.1|13659.9|13646|13651.8|13639.9|156
1603920900000|2020-10-28 21:35:00|13657|13644.3|13656.9|13642.3|13659|13646|13651.8|13641.5|149
1603921200000|2020-10-28 21:40:00|13657.6|13643.1|13655.7|13642.5|13658.3|13645.9|13651.8|13640.6|152
1603921500000|2020-10-28 21:45:00|13656.2|13646.4|13656.8|13644.1|13660.9|13647.8|13654.8|13643.1|188
1603921800000|2020-10-28 21:50:00|13657|13644.2|13658.7|13645.1|13660.6|13648.1|13654.5|13642.9|186
1603922100000|2020-10-28 21:55:00|13660.1|13644.1|13656.7|13640.7|13660.1|13649.7|13653.8|13640.7|166
1603922400000|2020-10-28 22:00:00|13658.6|13642.6|13655.1|13649.1|13660.1|13650.3|13654.9|13642.1|252
1603922700000|2020-10-28 22:05:00|13655.2|13649.2|13655.4|13649.4|13655.8|13649.8|13654.6|13648.5|134
1603923000000|2020-10-28 22:10:00|13655.3|13649.3|13655.3|13649.3|13656.1|13650.1|13654.6|13648.6|97
1603923300000|2020-10-28 22:15:00|13655|13649|13655|13649|13655.8|13649.8|13654.5|13647.8|141
1603923600000|2020-10-28 22:20:00|13654.7|13648.7|13654.5|13648.5|13656|13649.6|13654.4|13647.7|85
1603923900000|2020-10-28 22:25:00|13654.4|13648.4|13653.2|13647.2|13655.4|13649.2|13653|13647|100
1603924200000|2020-10-28 22:30:00|13653.4|13647.4|13651.8|13645.8|13653.4|13647.4|13651.3|13644.8|137
1603924500000|2020-10-28 22:35:00|13651.9|13645.9|13651.1|13645.1|13653.6|13646.2|13650.9|13644.9|106
1603924800000|2020-10-28 22:40:00|13651.3|13645.3|13650.8|13644.8|13651.8|13645.8|13650.5|13644.5|118
1603925100000|2020-10-28 22:45:00|13650.9|13644.9|13650|13644|13651.5|13645.4|13649.8|13643.8|123
1603925400000|2020-10-28 22:50:00|13650.1|13644.1|13649.4|13642.6|13650.5|13644.5|13648.3|13642.3|156
1603925700000|2020-10-28 22:55:00|13648.8|13643.4|13649.5|13643.5|13649.9|13643.9|13648.2|13642.2|156
1603926000000|2020-10-28 23:00:00|13649.6|13643.6|13650.3|13644.3|13650.9|13644.9|13649.3|13643.3|179
1603926300000|2020-10-28 23:05:00|13650.4|13644.4|13651.5|13645.5|13651.7|13645.7|13649.8|13643.8|114
1603926600000|2020-10-28 23:10:00|13651.6|13645.6|13652.5|13646.5|13653.1|13647.1|13651.2|13645.2|178
1603926900000|2020-10-28 23:15:00|13652.4|13646.4|13652.5|13646.5|13653|13647|13652.2|13646.2|148
1603927200000|2020-10-28 23:20:00|13652.4|13646.4|13652.6|13646.6|13653|13647|13652.1|13646.1|102
1603927500000|2020-10-28 23:25:00|13652.5|13646.5|13653.4|13647.4|13653.7|13647.7|13652.2|13646.2|146
1603927800000|2020-10-28 23:30:00|13653.5|13647.5|13651.7|13645.7|13653.7|13647.7|13651.5|13645.5|148
1603928100000|2020-10-28 23:35:00|13651.8|13645.8|13651.6|13645.6|13653.6|13647.6|13651.5|13645.5|201
1603928400000|2020-10-28 23:40:00|13651.5|13645.5|13651.9|13645.9|13652|13646|13651.3|13645.3|113
1603928700000|2020-10-28 23:45:00|13651.7|13645.7|13651.2|13645.2|13652.1|13647.4|13650|13645|111
1603929000000|2020-10-28 23:50:00|13651.1|13645.1|13648.5|13642.5|13651.8|13645.8|13648.1|13642.1|162
1603929300000|2020-10-28 23:55:00|13648.6|13642.6|13647.5|13641.5|13648.6|13643.4|13646.4|13641.1|123
1603929600000|2020-10-29 00:00:00|13647.4|13641.4|13647.6|13641.6|13651.8|13645.8|13646|13640.8|299
1603929900000|2020-10-29 00:05:00|13647.5|13641.5|13646.2|13640.2|13649.5|13645|13644.7|13640|221
1603930200000|2020-10-29 00:10:00|13646.1|13640.1|13644.4|13638.4|13646.5|13640.5|13644|13638|169
1603930500000|2020-10-29 00:15:00|13644.7|13638.7|13643.9|13637.9|13645.2|13640.3|13642.5|13637.7|210
1603930800000|2020-10-29 00:20:00|13643.8|13637.8|13641.2|13635.2|13644|13639.2|13639.6|13635|167
1603931100000|2020-10-29 00:25:00|13641.1|13635.1|13643.4|13637.4|13643.6|13637.6|13640.6|13634.6|302
1603931400000|2020-10-29 00:30:00|13643.5|13637.5|13642.5|13636.5|13643.8|13637.8|13642.3|13636.3|145
1603931700000|2020-10-29 00:35:00|13642.6|13636.6|13645|13639|13645.1|13640.4|13640.8|13636.4|207
1603932000000|2020-10-29 00:40:00|13644.9|13638.9|13640.9|13637.9|13645.4|13640.2|13640.9|13636.4|188
1603932300000|2020-10-29 00:45:00|13641|13638|13642.3|13636.3|13642.6|13638.1|13640.1|13635.5|203
1603932600000|2020-10-29 00:50:00|13642.4|13636.4|13644.9|13638.9|13645.5|13639.6|13639.7|13635.3|269
1603932900000|2020-10-29 00:55:00|13645.2|13639.2|13645.9|13642.9|13647.6|13643|13643.7|13638|257
1603933200000|2020-10-29 01:00:00|13645.8|13642.8|13647.6|13641.6|13648.3|13643.8|13645|13640.5|373
1603933500000|2020-10-29 01:05:00|13647.7|13641.7|13645.5|13642.5|13648.4|13643.7|13645.4|13640.7|225
1603933800000|2020-10-29 01:10:00|13645.4|13642.4|13646.8|13640.8|13648.6|13644.2|13645.1|13640.3|278
1603934100000|2020-10-29 01:15:00|13646.7|13640.7|13648.1|13642.1|13649.8|13643.8|13646.7|13640.7|265
1603934400000|2020-10-29 01:20:00|13648.2|13642.2|13649|13646|13651.7|13646.9|13646.5|13641.9|284
1603934700000|2020-10-29 01:25:00|13648.9|13645.9|13649.8|13646.8|13651.6|13647|13648.1|13643.9|206
1603935000000|2020-10-29 01:30:00|13649.9|13646.9|13649.1|13643.1|13651.1|13646.9|13645.6|13640.2|288
1603935300000|2020-10-29 01:35:00|13647.6|13644.6|13647.9|13641.9|13651.4|13646.5|13646|13641.5|304
1603935600000|2020-10-29 01:40:00|13647.8|13641.8|13645.1|13639.1|13647.9|13643.6|13643.7|13639|235
1603935900000|2020-10-29 01:45:00|13645.2|13639.2|13643|13640|13645.5|13640.9|13642.9|13638.3|178
1603936200000|2020-10-29 01:50:00|13644.5|13638.5|13644.6|13641.6|13646.2|13641.6|13642.6|13638.1|180
1603936500000|2020-10-29 01:55:00|13646|13640|13644.6|13641.6|13646.5|13642|13643.6|13639|310
1603936800000|2020-10-29 02:00:00|13644.5|13641.5|13646.1|13640.1|13646.2|13641.7|13643.8|13639.7|188
1603937100000|2020-10-29 02:05:00|13646|13640|13648.1|13642.1|13648.4|13643.9|13643.9|13639.6|314
1603937400000|2020-10-29 02:10:00|13648|13642|13648.2|13645.2|13649.6|13645.4|13645.6|13641.2|190
1603937700000|2020-10-29 02:15:00|13648.1|13645.1|13649.5|13646.5|13651.3|13646.9|13648.1|13643.6|181
1603938000000|2020-10-29 02:20:00|13649.4|13646.4|13650.1|13647.1|13653.4|13648.1|13649.2|13645.2|162
1603938300000|2020-10-29 02:25:00|13650.2|13647.2|13649.5|13643.5|13652.2|13647.6|13648.8|13643.3|166
1603938600000|2020-10-29 02:30:00|13649.4|13643.4|13649|13643|13649.8|13645.2|13647.3|13642.9|91
1603938900000|2020-10-29 02:35:00|13649.1|13643.1|13647|13644|13649.2|13644.7|13646.9|13642.4|101
1603939200000|2020-10-29 02:40:00|13646.9|13643.9|13647.1|13644.1|13648.9|13644.4|13646.9|13642.5|68
1603939500000|2020-10-29 02:45:00|13647.2|13644.2|13649.2|13643.2|13649.2|13644.8|13647.2|13642.7|59
1603939800000|2020-10-29 02:50:00|13649.1|13643.1|13649.2|13643.2|13649.4|13644.9|13647.1|13642.6|94
1603940100000|2020-10-29 02:55:00|13647.9|13644.9|13650.6|13644.6|13650.7|13646.1|13647.6|13643.8|77
1603940400000|2020-10-29 03:00:00|13649|13646|13653.2|13647.2|13653.2|13648.3|13649|13644.5|116
1603940700000|2020-10-29 03:05:00|13653.3|13647.3|13650.8|13644.8|13653.3|13647.3|13649.5|13644.8|148
1603941000000|2020-10-29 03:10:00|13650.9|13644.9|13647.7|13644.7|13651|13646.5|13647.2|13642.4|110
1603941300000|2020-10-29 03:15:00|13649.1|13643.1|13648.5|13642.5|13649.2|13644.7|13647|13642.3|92
1603941600000|2020-10-29 03:20:00|13648.3|13642.3|13646.4|13640.4|13648.5|13643.3|13644.9|13640.3|184
1603941900000|2020-10-29 03:25:00|13646.5|13640.5|13641.7|13635.7|13646.5|13641.9|13640.3|13635.5|289
1603942200000|2020-10-29 03:30:00|13641.6|13635.6|13639.9|13633.9|13641.7|13637.3|13638|13633.3|242
1603942500000|2020-10-29 03:35:00|13640|13634|13640.3|13634.3|13641.2|13636.1|13638.3|13633.4|214
1603942800000|2020-10-29 03:40:00|13640.4|13634.4|13640.2|13634.2|13640.9|13636.3|13638.1|13633.8|238
1603943100000|2020-10-29 03:45:00|13640.1|13634.1|13636|13630|13640.1|13635.6|13633.8|13629.1|193
1603943400000|2020-10-29 03:50:00|13636.3|13630.3|13636|13630|13636.6|13632.1|13634|13629.5|218
1603943700000|2020-10-29 03:55:00|13636.1|13630.1|13632.8|13629.8|13636.5|13632.1|13632.4|13627.7|133
1603944000000|2020-10-29 04:00:00|13633|13630|13630.5|13627.5|13635|13630.5|13630.4|13625.9|153
1603944300000|2020-10-29 04:05:00|13630.6|13627.6|13631.1|13625.1|13632.2|13627.8|13628.9|13624.4|214
1603944600000|2020-10-29 04:10:00|13629.6|13626.6|13630.9|13627.9|13632.3|13628|13629.6|13625.5|129
1603944900000|2020-10-29 04:15:00|13631|13628|13631.5|13625.5|13632.4|13628|13630|13625.4|141
1603945200000|2020-10-29 04:20:00|13631.4|13625.4|13632.2|13626.2|13632.3|13627.7|13630.1|13625.4|114
1603945500000|2020-10-29 04:25:00|13632.1|13626.1|13630.7|13627.7|13632.4|13627.8|13630.1|13625.7|108
1603945800000|2020-10-29 04:30:00|13630.8|13627.8|13632.4|13626.4|13632.5|13627.9|13630.4|13626|83
1603946100000|2020-10-29 04:35:00|13632.5|13626.5|13631.5|13625.5|13633.3|13628.8|13630.6|13625.5|120
1603946400000|2020-10-29 04:40:00|13631.6|13625.6|13632.5|13626.5|13632.8|13628.1|13630.8|13625.5|79
1603946700000|2020-10-29 04:45:00|13632.4|13626.4|13633|13627|13633.5|13628|13630.4|13625.7|171
1603947000000|2020-10-29 04:50:00|13632.9|13626.9|13633.2|13627.2|13633.2|13628.4|13631.2|13626.7|85
1603947300000|2020-10-29 04:55:00|13633.1|13627.1|13635.2|13629.2|13635.3|13630.8|13632.3|13627|170
1603947600000|2020-10-29 05:00:00|13635.1|13629.1|13638.3|13632.3|13640.6|13634.6|13633|13628.3|341
1603947900000|2020-10-29 05:05:00|13638.2|13632.2|13638.7|13632.7|13639.1|13634.6|13636|13631.6|185
1603948200000|2020-10-29 05:10:00|13638.8|13632.8|13636.8|13630.8|13638.9|13634.1|13634.9|13629.9|216
1603948500000|2020-10-29 05:15:00|13635.2|13632.2|13637.1|13631.1|13637.6|13632.9|13635.2|13630.7|156
1603948800000|2020-10-29 05:20:00|13637.2|13631.2|13635.5|13632.5|13637.7|13632.8|13635.4|13630.8|136
1603949100000|2020-10-29 05:25:00|13637.1|13631.1|13636.7|13630.7|13637.5|13632.9|13635.2|13630.7|137
1603949400000|2020-10-29 05:30:00|13636.6|13630.6|13637|13631|13637.4|13633|13634.9|13630.3|199
1603949700000|2020-10-29 05:35:00|13637.1|13631.1|13637.2|13631.2|13637.9|13633.3|13635.5|13630.7|185
1603950000000|2020-10-29 05:40:00|13637.1|13631.1|13640|13634|13640.7|13636.1|13636.5|13631|200
1603950300000|2020-10-29 05:45:00|13639.9|13633.9|13638.6|13632.6|13640.1|13635.3|13636.6|13632.1|159
1603950600000|2020-10-29 05:50:00|13638.7|13632.7|13636.8|13633.8|13638.7|13634|13636.7|13632.2|114
1603950900000|2020-10-29 05:55:00|13638.3|13632.3|13635.5|13632.5|13639.3|13634.2|13635.5|13631.1|177
1603951200000|2020-10-29 06:00:00|13635.7|13632.7|13637.8|13631.8|13638.4|13633.8|13635.5|13631.3|183
1603951500000|2020-10-29 06:05:00|13637.7|13631.7|13635|13632|13638|13633.2|13634.7|13630.3|159
1603951800000|2020-10-29 06:10:00|13634.9|13631.9|13634.8|13631.8|13637.5|13632.9|13634.8|13630.2|201
1603952100000|2020-10-29 06:15:00|13634.9|13631.9|13633.8|13627.8|13635.7|13632|13632.4|13627.8|175
1603952400000|2020-10-29 06:20:00|13632.3|13629.3|13631|13625|13633.9|13629.4|13629|13624.5|245
1603952700000|2020-10-29 06:25:00|13630.9|13624.9|13629.2|13626.2|13631.5|13626.9|13629.2|13624.6|163
1603953000000|2020-10-29 06:30:00|13629.3|13626.3|13632.9|13626.9|13633.9|13629.3|13629.2|13624.7|217
1603953300000|2020-10-29 06:35:00|13633.1|13627.1|13631.5|13625.5|13633.6|13628.8|13629.6|13624.9|225
1603953600000|2020-10-29 06:40:00|13631.4|13625.4|13630.2|13627.2|13631.8|13627.4|13629.4|13624.9|274
1603953900000|2020-10-29 06:45:00|13630.3|13627.3|13631.9|13625.9|13631.9|13627.4|13629.5|13625|194
1603954200000|2020-10-29 06:50:00|13631.8|13625.8|13631.9|13628.9|13633.5|13629|13630.3|13625.8|181
1603954500000|2020-10-29 06:55:00|13631.8|13628.8|13630.4|13627.4|13632.9|13629|13630|13625.5|209
1603954800000|2020-10-29 07:00:00|13630.5|13627.5|13636|13630|13637.5|13632.8|13630.3|13625.8|282
1603955100000|2020-10-29 07:05:00|13636.1|13630.1|13635|13632|13637.2|13632.5|13634.8|13629.5|272
1603955400000|2020-10-29 07:10:00|13635.1|13632.1|13632|13629|13636.3|13632.1|13631.8|13627.5|249
1603955700000|2020-10-29 07:15:00|13631.9|13628.9|13628.8|13622.8|13634.1|13629.6|13627.4|13622.8|258
1603956000000|2020-10-29 07:20:00|13628.9|13622.9|13630.4|13624.4|13630.7|13625.6|13627.4|13622.9|244
1603956300000|2020-10-29 07:25:00|13630.6|13624.6|13630|13624|13631.4|13627|13628.5|13624|193
1603956600000|2020-10-29 07:30:00|13628.6|13625.6|13632.7|13626.7|13632.7|13627.6|13628.1|13623.6|273
1603956900000|2020-10-29 07:35:00|13632.9|13626.9|13632.7|13626.7|13636|13630.9|13631.2|13626.6|342
1603957200000|2020-10-29 07:40:00|13632.8|13626.8|13629.4|13626.4|13633.5|13628.8|13628|13623.8|305
1603957500000|2020-10-29 07:45:00|13629.3|13626.3|13631.7|13625.7|13631.8|13627.2|13628.4|13624|226
1603957800000|2020-10-29 07:50:00|13630.5|13627.5|13633.4|13627.4|13634.8|13630|13630.5|13626.5|222
1603958100000|2020-10-29 07:55:00|13633.5|13627.5|13636.7|13630.7|13638.7|13632.7|13631.9|13627.4|310
1603958400000|2020-10-29 08:00:00|13636.8|13630.8|13633.5|13627.5|13637|13631|13632.8|13626.8|365
1603958700000|2020-10-29 08:05:00|13633.4|13627.4|13635.7|13629.7|13638.7|13633.3|13633.2|13627.2|301
1603959000000|2020-10-29 08:10:00|13635.6|13629.6|13639.1|13636.1|13640.6|13636.2|13634.2|13629.6|310
1603959300000|2020-10-29 08:15:00|13639.2|13636.2|13643.4|13637.4|13645|13639.2|13639.2|13634.9|312
1603959600000|2020-10-29 08:20:00|13643.3|13637.3|13637.4|13631.4|13643.4|13638.9|13634.7|13629.7|353
1603959900000|2020-10-29 08:25:00|13637.3|13631.3|13638.1|13632.1|13640.7|13636|13635.5|13630.6|354
1603960200000|2020-10-29 08:30:00|13638|13632|13637.6|13631.6|13638.5|13634.1|13634.9|13630.4|277
1603960500000|2020-10-29 08:35:00|13637.5|13631.5|13635.1|13632.1|13639.6|13635|13634.8|13630|364
1603960800000|2020-10-29 08:40:00|13635|13632|13642|13636|13642.1|13637.5|13634.9|13630.8|372
1603961100000|2020-10-29 08:45:00|13642.1|13636.1|13641.1|13635.1|13642.8|13638.7|13639|13634.5|336
1603961400000|2020-10-29 08:50:00|13641.2|13635.2|13644.7|13638.7|13645.7|13640.7|13639.7|13635.1|205
1603961700000|2020-10-29 08:55:00|13644.6|13638.6|13642|13636|13644.7|13640|13639.4|13634.3|331
1603962000000|2020-10-29 09:00:00|13641.9|13635.9|13640.2|13637.2|13643|13638.3|13638.1|13633.4|299
1603962300000|2020-10-29 09:05:00|13640.1|13637.1|13636.8|13633.8|13641.7|13637.2|13636.8|13632.3|173
1603962600000|2020-10-29 09:10:00|13638.1|13632.1|13637.4|13634.4|13638.5|13634.6|13635.9|13631.6|205
1603962900000|2020-10-29 09:15:00|13637.5|13634.5|13639.9|13636.9|13641.5|13637|13637.3|13632.9|154
1603963200000|2020-10-29 09:20:00|13639.8|13636.8|13639.6|13636.6|13641.7|13637.3|13639.1|13634.6|175
1603963500000|2020-10-29 09:25:00|13639.5|13636.5|13639.9|13633.9|13641.2|13636.7|13638.2|13633.6|137
1603963800000|2020-10-29 09:30:00|13640|13634|13642.1|13636.1|13642.1|13638.2|13639.8|13633.8|192
1603964100000|2020-10-29 09:35:00|13642.3|13636.3|13644.7|13641.7|13646.7|13642|13640.7|13635.8|202
1603964400000|2020-10-29 09:40:00|13646.3|13640.3|13644.6|13641.6|13646.8|13642.4|13644.5|13640|185
1603964700000|2020-10-29 09:45:00|13644.7|13641.7|13651.1|13645.1|13651.2|13645.2|13644.5|13640.1|228
1603965000000|2020-10-29 09:50:00|13651|13645|13649.1|13646.1|13651.2|13646.7|13649.1|13644.6|120
1603965300000|2020-10-29 09:55:00|13649.2|13646.2|13652.6|13649.6|13652.9|13649.9|13649.1|13644.8|177
1603965600000|2020-10-29 10:00:00|13652.7|13649.7|13652.7|13646.7|13654.1|13649.7|13651.2|13646.5|192
1603965900000|2020-10-29 10:05:00|13652.8|13646.8|13652|13649|13653.8|13649.3|13651.1|13646.5|213
1603966200000|2020-10-29 10:10:00|13652.1|13649.1|13653.7|13647.7|13654.6|13650.1|13650.8|13646.4|271
1603966500000|2020-10-29 10:15:00|13653.6|13647.6|13653.3|13647.3|13656.1|13650.9|13651.6|13647.1|256
1603966800000|2020-10-29 10:20:00|13653.4|13647.4|13654.3|13648.3|13654.5|13649.8|13650.5|13646|193
1603967100000|2020-10-29 10:25:00|13654.4|13648.4|13653|13647|13654.7|13650.1|13650.9|13646.4|202
1603967400000|2020-10-29 10:30:00|13653.3|13647.3|13654.3|13648.3|13654.6|13649.6|13650|13645.5|292
1603967700000|2020-10-29 10:35:00|13654.1|13648.1|13653.7|13647.7|13654.3|13649.3|13652.3|13646.4|234
1603968000000|2020-10-29 10:40:00|13653.8|13647.8|13653.2|13647.2|13654.1|13649.7|13650.8|13646.1|244
1603968300000|2020-10-29 10:45:00|13653.3|13647.3|13653.7|13647.7|13654.5|13650|13650.5|13645.9|243
1603968600000|2020-10-29 10:50:00|13653.6|13647.6|13653.2|13647.2|13654.6|13649.9|13650.5|13646|346
1603968900000|2020-10-29 10:55:00|13653.3|13647.3|13653.9|13650.9|13655.5|13651|13650.2|13645.7|310
1603969200000|2020-10-29 11:00:00|13653.8|13650.8|13654.5|13651.5|13657.3|13652.7|13653.5|13649|248
1603969500000|2020-10-29 11:05:00|13654.6|13651.6|13657.9|13654.9|13659.4|13654.9|13654.5|13649.9|247
1603969800000|2020-10-29 11:10:00|13658|13655|13658.5|13652.5|13661.5|13656.3|13658|13652.4|298
1603970100000|2020-10-29 11:15:00|13658.4|13652.4|13656.6|13650.6|13659.1|13653.1|13654.7|13650.2|184
1603970400000|2020-10-29 11:20:00|13656.7|13650.7|13659.1|13653.1|13659.1|13653.1|13656.5|13650.5|173
1603970700000|2020-10-29 11:25:00|13659|13653|13660.2|13654.2|13660.9|13656.1|13657.7|13653|185
1603971000000|2020-10-29 11:30:00|13660.3|13654.3|13660.4|13657.4|13661.8|13657.8|13658.7|13654|260
1603971300000|2020-10-29 11:35:00|13660.3|13657.3|13665.9|13659.9|13665.9|13659.9|13660.1|13655.6|228
1603971600000|2020-10-29 11:40:00|13666|13660|13664.7|13658.7|13669|13663|13664.2|13658.7|256
1603971900000|2020-10-29 11:45:00|13664.6|13658.6|13665.1|13659.1|13666.4|13661.3|13660.9|13656.4|281
1603972200000|2020-10-29 11:50:00|13665|13659|13664.4|13661.4|13666.5|13662|13663.4|13658|243
1603972500000|2020-10-29 11:55:00|13664.3|13661.3|13667.8|13661.8|13667.9|13663.1|13664.2|13659.9|183
1603972800000|2020-10-29 12:00:00|13666|13663|13664.5|13661.5|13667.9|13663.4|13664.4|13660.1|312
1603973100000|2020-10-29 12:05:00|13664.6|13661.6|13665|13662|13667.8|13663.4|13664.6|13660.1|265
1603973400000|2020-10-29 12:10:00|13664.9|13661.9|13663.3|13660.3|13666.6|13662.2|13662.5|13657.9|179
1603973700000|2020-10-29 12:15:00|13663.4|13660.4|13672.2|13666.2|13672.4|13666.4|13663.4|13658.9|206
1603974000000|2020-10-29 12:20:00|13672.1|13666.1|13669|13663|13673.2|13667.2|13667.5|13661.5|234
1603974300000|2020-10-29 12:25:00|13668.9|13662.9|13668.6|13658.7|13671|13665|13665.9|13656.9|198
1603974600000|2020-10-29 12:30:00|13669.3|13658.3|13661.3|13655.3|13669.3|13659.6|13661.2|13655.2|342
1603974900000|2020-10-29 12:35:00|13661.5|13655.5|13663.2|13657.2|13664.1|13659.1|13659.2|13654|292
1603975200000|2020-10-29 12:40:00|13663.3|13657.3|13663.8|13657.8|13666.6|13660.6|13661.9|13657.2|228
1603975500000|2020-10-29 12:45:00|13663.7|13657.7|13658.5|13652.5|13664.3|13658.3|13657.9|13651.9|278
1603975800000|2020-10-29 12:50:00|13658.4|13652.4|13659.5|13653.5|13660|13655|13656.6|13651.4|310
1603976100000|2020-10-29 12:55:00|13659.4|13653.4|13664.7|13658.7|13665.5|13660.8|13659.4|13653.4|219
1603976400000|2020-10-29 13:00:00|13664.8|13658.8|13667.9|13661.9|13669.2|13663.3|13664.7|13658.7|278
1603976700000|2020-10-29 13:05:00|13668|13662|13666.6|13660.6|13669.9|13665.2|13666.4|13660.4|323
1603977000000|2020-10-29 13:10:00|13666.7|13660.7|13660.7|13654.7|13667.2|13661.2|13659.8|13654.7|353
1603977300000|2020-10-29 13:15:00|13660.8|13654.8|13656.4|13650.4|13661.9|13655.9|13654.9|13649.7|353
1603977600000|2020-10-29 13:20:00|13654.9|13651.9|13657.8|13651.8|13658.8|13653.8|13654.9|13650.5|221
1603977900000|2020-10-29 13:25:00|13657.7|13651.7|13656.2|13650.2|13658.2|13653.7|13654.8|13649.6|249
1603978200000|2020-10-29 13:30:00|13656.1|13650.1|13656.8|13650.8|13661.3|13655.3|13653|13647|425
1603978500000|2020-10-29 13:35:00|13656.9|13650.9|13666.3|13660.3|13666.6|13660.6|13656.7|13650.7|420
1603978800000|2020-10-29 13:40:00|13666.4|13660.4|13662.2|13656.2|13668.2|13662.2|13661.4|13655.4|491
1603979100000|2020-10-29 13:45:00|13662.3|13656.3|13663.9|13657.9|13667.1|13661.1|13658.9|13652.9|531
1603979400000|2020-10-29 13:50:00|13664.1|13658.1|13656.2|13650.2|13666.8|13660.8|13656|13650|584
1603979700000|2020-10-29 13:55:00|13656.5|13650.5|13659.9|13653.9|13662.4|13656.4|13655.4|13649.4|348
1603980000000|2020-10-29 14:00:00|13659.8|13653.8|13658.1|13652.1|13660|13655.4|13655.5|13649.5|321
1603980300000|2020-10-29 14:05:00|13658.2|13652.2|13658|13652|13659.3|13653.3|13656.5|13650.5|323
1603980600000|2020-10-29 14:10:00|13658.3|13652.3|13664.2|13658.2|13665.3|13659.3|13657.3|13651.3|381
1603980900000|2020-10-29 14:15:00|13664.5|13658.5|13663.7|13657.7|13667.6|13662.5|13661.7|13656.4|432
1603981200000|2020-10-29 14:20:00|13663.9|13657.9|13663.7|13657.7|13666.1|13660.9|13659.7|13654.7|356
1603981500000|2020-10-29 14:25:00|13663.8|13657.8|13659.9|13653.9|13666|13660.3|13658.2|13653.4|371
1603981800000|2020-10-29 14:30:00|13659.2|13653.2|13656.8|13650.8|13660.7|13655.8|13655.1|13649.1|359
1603982100000|2020-10-29 14:35:00|13656.3|13650.3|13652.7|13646.7|13657.2|13651.4|13652.5|13646.5|335
1603982400000|2020-10-29 14:40:00|13652.6|13646.6|13653.4|13647.4|13655.1|13650|13652.5|13646.6|221
1603982700000|2020-10-29 14:45:00|13653.3|13647.3|13660.2|13654.2|13660.8|13654.8|13652.9|13646.9|245
1603983000000|2020-10-29 14:50:00|13660.1|13654.1|13661.5|13655.5|13661.6|13656.6|13657.6|13653.1|205
1603983300000|2020-10-29 14:55:00|13661.6|13655.6|13660.3|13654.3|13664.6|13660|13657|13652.3|267
1603983600000|2020-10-29 15:00:00|13660.5|13654.5|13665.6|13662.6|13666.6|13662.6|13660.2|13654.2|230
1603983900000|2020-10-29 15:05:00|13665.5|13662.5|13670.2|13664.2|13670.7|13665.9|13665.4|13660.9|238
1603984200000|2020-10-29 15:10:00|13670.3|13664.3|13669.6|13663.6|13671|13666.2|13667|13661|235
1603984500000|2020-10-29 15:15:00|13669.5|13663.5|13669.9|13663.9|13670.2|13665.5|13666.5|13661.8|176
1603984800000|2020-10-29 15:20:00|13669.8|13663.8|13672.6|13666.6|13673.5|13668.6|13669.2|13663.8|219
1603985100000|2020-10-29 15:25:00|13672.5|13666.5|13670.6|13664.6|13673.6|13667.6|13668.9|13663.8|165
1603985400000|2020-10-29 15:30:00|13670.4|13664.4|13671.5|13665.5|13672.3|13666.9|13668.2|13663.7|221
1603985700000|2020-10-29 15:35:00|13671.6|13665.6|13672.6|13666.6|13673.5|13668.2|13670.2|13665.6|247
1603986000000|2020-10-29 15:40:00|13672.5|13666.5|13679.4|13673.4|13679.7|13673.7|13672|13666.5|187
1603986300000|2020-10-29 15:45:00|13679.3|13673.3|13678.8|13672.8|13680.7|13675.1|13674.9|13670.5|288
1603986600000|2020-10-29 15:50:00|13678.9|13672.9|13680.3|13674.3|13681.5|13676.2|13677.6|13672.9|280
1603986900000|2020-10-29 15:55:00|13680.4|13674.4|13685.2|13679.2|13686|13680|13679|13673.4|361
1603987200000|2020-10-29 16:00:00|13685.1|13679.1|13684.7|13678.7|13687.4|13681.8|13683.1|13677.5|327
1603987500000|2020-10-29 16:05:00|13684.9|13678.9|13683|13677|13685.1|13680.1|13682.5|13676.9|164
1603987800000|2020-10-29 16:10:00|13682.9|13676.9|13680.6|13674.6|13685.7|13679.7|13680.5|13674.5|193
1603988100000|2020-10-29 16:15:00|13680.7|13674.7|13681.2|13675.2|13682.4|13676.7|13678.9|13672.9|211
1603988400000|2020-10-29 16:20:00|13681.1|13675.1|13682.7|13676.7|13683.6|13679|13680.8|13675.1|214
1603988700000|2020-10-29 16:25:00|13682.8|13676.8|13680.8|13674.8|13682.8|13678.2|13679.9|13673.9|162
1603989000000|2020-10-29 16:30:00|13680.9|13674.9|13679.8|13673.8|13682.8|13677.7|13678.5|13673.8|221
1603989300000|2020-10-29 16:35:00|13679.7|13673.7|13677.6|13671.6|13680.4|13675.4|13677.3|13671.3|182
1603989600000|2020-10-29 16:40:00|13677.7|13671.7|13680.5|13674.5|13680.6|13676.1|13675.8|13671.2|204
1603989900000|2020-10-29 16:45:00|13680.6|13674.6|13676.4|13673.4|13681.3|13676.8|13676.4|13671.9|292
1603990200000|2020-10-29 16:50:00|13678.1|13672.1|13678.6|13672.6|13679.7|13675.1|13676.7|13671.9|267
1603990500000|2020-10-29 16:55:00|13677.2|13674.2|13679.2|13673.2|13679.2|13674.4|13676|13670.6|225
1603990800000|2020-10-29 17:00:00|13679.3|13673.3|13680.5|13674.5|13680.9|13676.1|13678|13673.1|242
1603991100000|2020-10-29 17:05:00|13680.6|13674.6|13683.4|13677.4|13683.7|13678.8|13680|13674.4|185
1603991400000|2020-10-29 17:10:00|13683.3|13677.3|13681.1|13675.1|13684.9|13680.2|13680|13674|248
1603991700000|2020-10-29 17:15:00|13681|13675|13681|13675|13681.4|13676.6|13679.5|13674.3|149
1603992000000|2020-10-29 17:20:00|13681.1|13675.1|13681.7|13675.7|13684.3|13678.8|13680.1|13674.6|180
1603992300000|2020-10-29 17:25:00|13681.8|13675.8|13680.8|13674.8|13682.5|13677.3|13679|13674.1|200
1603992600000|2020-10-29 17:30:00|13680.9|13674.9|13682.9|13676.9|13683.2|13678.8|13679.3|13674.5|257
1603992900000|2020-10-29 17:35:00|13683|13677|13682.4|13676.4|13683.7|13679|13681.5|13676.4|177
1603993200000|2020-10-29 17:40:00|13682.5|13676.5|13681.5|13675.5|13683.1|13678.4|13679.9|13675.4|189
1603993500000|2020-10-29 17:45:00|13681.6|13675.6|13679.7|13673.7|13683.1|13678.6|13678|13673.5|251
1603993800000|2020-10-29 17:50:00|13679.8|13673.8|13677.8|13671.8|13680|13675|13676.8|13671.8|163
1603994100000|2020-10-29 17:55:00|13677.7|13671.7|13678.4|13672.4|13679.2|13674.2|13676.3|13671.5|175
1603994400000|2020-10-29 18:00:00|13678.3|13672.3|13676|13670|13678.4|13673|13674.1|13669.2|247
1603994700000|2020-10-29 18:05:00|13676.5|13670.5|13675.4|13669.4|13677.3|13672.3|13673.6|13669|188
1603995000000|2020-10-29 18:10:00|13675.5|13669.5|13674.9|13668.9|13676.1|13671.3|13672.3|13667.8|157
1603995300000|2020-10-29 18:15:00|13674.8|13668.8|13672.5|13666.5|13674.9|13668.9|13671|13665.8|160
1603995600000|2020-10-29 18:20:00|13672.4|13666.4|13669.6|13663.6|13673.4|13668.9|13669.5|13663.5|195
1603995900000|2020-10-29 18:25:00|13669.5|13663.5|13670.8|13664.8|13670.9|13664.9|13669.5|13663.5|232
1603996200000|2020-10-29 18:30:00|13670.7|13664.7|13668.9|13662.9|13671.5|13666.2|13668.3|13662.9|170
1603996500000|2020-10-29 18:35:00|13668.6|13662.6|13671.5|13665.5|13672.3|13666.9|13667.6|13662.6|212
1603996800000|2020-10-29 18:40:00|13671.4|13665.4|13671.6|13665.6|13672.3|13667|13669.5|13665.1|140
1603997100000|2020-10-29 18:45:00|13671.7|13665.7|13672.5|13666.5|13673.6|13668.6|13669.4|13664.7|203
1603997400000|2020-10-29 18:50:00|13672.3|13666.3|13671.8|13665.8|13673.3|13668.2|13669.9|13665.4|248
1603997700000|2020-10-29 18:55:00|13671.7|13665.7|13673.3|13667.3|13673.6|13669|13669.5|13664.8|260
1603998000000|2020-10-29 19:00:00|13673.4|13667.4|13671.5|13665.5|13673.4|13667.9|13670.2|13664.4|327
1603998300000|2020-10-29 19:05:00|13671.4|13665.4|13667.3|13661.3|13671.6|13666.1|13666.9|13660.9|267
1603998600000|2020-10-29 19:10:00|13667.4|13661.4|13667.6|13661.6|13668.5|13663.7|13665.8|13660.6|210
1603998900000|2020-10-29 19:15:00|13667.7|13661.7|13667.6|13661.6|13669.3|13663.3|13666.2|13661.5|191
1603999200000|2020-10-29 19:20:00|13667.7|13661.7|13667.2|13661.2|13668.6|13662.6|13667|13661|188
1603999500000|2020-10-29 19:25:00|13667.1|13661.1|13667.5|13661.5|13667.8|13663.3|13665.9|13660.1|251
1603999800000|2020-10-29 19:30:00|13667.3|13661.3|13666.6|13660.6|13667.4|13661.4|13666.3|13660.3|181
1604000100000|2020-10-29 19:35:00|13666.5|13660.5|13667.1|13661.1|13667.8|13663.2|13665.7|13660.5|190
1604000400000|2020-10-29 19:40:00|13667.6|13661.6|13667.5|13661.5|13668.3|13663.4|13666.3|13661.1|165
1604000700000|2020-10-29 19:45:00|13667.4|13661.4|13664.6|13658.6|13667.8|13662.1|13663|13658.2|223
1604001000000|2020-10-29 19:50:00|13664.7|13658.7|13664.7|13658.7|13665.8|13661.2|13662.8|13656.8|241
1604001300000|2020-10-29 19:55:00|13664.8|13658.8|13667.6|13661.6|13668.7|13662.7|13663.4|13658.7|241
1604001600000|2020-10-29 20:00:00|13667.5|13661.5|13667.6|13661.6|13669.1|13663.1|13667.1|13661.1|191
1604001900000|2020-10-29 20:05:00|13667.5|13661.5|13667.2|13661.2|13667.7|13661.7|13666.9|13660.9|129
1604002200000|2020-10-29 20:10:00|13667.3|13661.3|13668.4|13662.4|13668.4|13662.4|13667|13661|133
1604002500000|2020-10-29 20:15:00|13668.3|13662.3|13668|13662|13668.5|13662.5|13667.7|13661.7|97
1604002800000|2020-10-29 20:20:00|13668.2|13662.2|13667.7|13661.7|13668.3|13662.3|13667.5|13661.5|95
1604003100000|2020-10-29 20:25:00|13667.8|13661.8|13667.8|13661.8|13668|13662|13667.5|13661.5|71
1604003400000|2020-10-29 20:30:00|13667.7|13661.7|13670.5|13664.5|13670.5|13664.5|13667.6|13661.6|111
1604003700000|2020-10-29 20:35:00|13670.3|13664.3|13671.4|13665.4|13671.5|13665.5|13670.1|13664.1|99
1604004000000|2020-10-29 20:40:00|13671.2|13665.2|13671.7|13665.7|13671.8|13665.8|13670.9|13664.9|102
1604004300000|2020-10-29 20:45:00|13672.2|13666.2|13673.2|13667.2|13675|13668.6|13670.7|13664.7|184
1604004600000|2020-10-29 20:50:00|13672.8|13666.8|13673.7|13667.7|13673.9|13667.9|13671.7|13665.2|170
1604004900000|2020-10-29 20:55:00|13673.5|13667.5|13673.7|13667.7|13674.7|13668.7|13671.8|13665.5|199
1604005200000|2020-10-29 21:00:00|13674.3|13658.3|13669.9|13660.4|13674.3|13667.9|13669.6|13657.5|23
1604005500000|2020-10-29 21:05:00|13674.2|13658.2|13673.1|13657.1|13676.9|13660.9|13670.9|13656.7|76
1604005800000|2020-10-29 21:10:00|13674|13658|13671.2|13659.1|13675|13659.1|13670.4|13654.4|100
1604006100000|2020-10-29 21:15:00|13674.2|13658.2|13674.5|13658.5|13675.1|13659.1|13671.2|13656.1|211
1604006400000|2020-10-29 21:20:00|13674.3|13658.3|13674.2|13658.2|13675|13659.1|13671.2|13656.9|86
1604006700000|2020-10-29 21:25:00|13674.1|13658.1|13671.4|13659|13675.1|13659.1|13670.5|13654.5|105
1604007000000|2020-10-29 21:30:00|13676.7|13660.7|13673.7|13657.7|13676.7|13660.7|13671.5|13655.5|113
1604007300000|2020-10-29 21:35:00|13674|13658|13673.8|13657.8|13676.3|13660.3|13671.3|13655.3|104
1604007600000|2020-10-29 21:40:00|13673.1|13658.3|13674|13658|13676.3|13660.3|13671.8|13657.2|120
1604007900000|2020-10-29 21:45:00|13675|13659|13676.7|13660.7|13679.5|13663.5|13671.8|13657.5|84
1604008200000|2020-10-29 21:50:00|13676.2|13660.2|13677.5|13661.5|13679.6|13663.6|13671.8|13659.3|69
1604008500000|2020-10-29 21:55:00|13676.8|13660.8|13681|13667.6|13682.7|13669.4|13672.5|13656.5|210
1604008800000|2020-10-29 22:00:00|13682.6|13669.6|13677|13670.5|13685.5|13672|13676.8|13666|181
1604009100000|2020-10-29 22:05:00|13677.6|13670|13677.3|13669.8|13678.2|13671.2|13675.9|13669|195
1604009400000|2020-10-29 22:10:00|13677.6|13669.7|13678.3|13670.1|13678.8|13671|13676.2|13668.9|186
1604009700000|2020-10-29 22:15:00|13678.1|13670.2|13677.2|13670.9|13678.6|13671.3|13676.7|13669.5|163
1604010000000|2020-10-29 22:20:00|13677.1|13671.2|13677.7|13670.8|13678.3|13671.3|13676.9|13669.5|105
1604010300000|2020-10-29 22:25:00|13676.9|13670.9|13678.4|13671.6|13679.6|13671.9|13676.8|13670|141
1604010600000|2020-10-29 22:30:00|13679.4|13671|13675.1|13669.1|13679.7|13672.1|13675.1|13668.1|143
1604010900000|2020-10-29 22:35:00|13675.2|13669.2|13676.7|13670.7|13678.2|13671.5|13675.1|13669.1|212
1604011200000|2020-10-29 22:40:00|13676.8|13670.8|13675.2|13669.2|13677.8|13671.2|13674.3|13668.1|245
1604011500000|2020-10-29 22:45:00|13675.3|13669.3|13674.8|13668.2|13676.8|13670.8|13674|13667.7|196
1604011800000|2020-10-29 22:50:00|13674.7|13668.3|13672.6|13666.6|13675.6|13668.4|13672.3|13666|177
1604012100000|2020-10-29 22:55:00|13672.8|13666.8|13672.6|13666.6|13674.2|13667.2|13671.9|13665.9|117
1604012400000|2020-10-29 23:00:00|13673|13666.3|13671.9|13665.9|13673.8|13667.8|13670.9|13664.9|415
1604012700000|2020-10-29 23:05:00|13672.1|13666.1|13670.1|13664.1|13672.1|13666.1|13669.9|13663.9|270
1604013000000|2020-10-29 23:10:00|13670.2|13664.2|13670.7|13664.7|13671.3|13665.3|13670|13664|200
1604013300000|2020-10-29 23:15:00|13670.8|13664.8|13668.2|13662.2|13671|13666.4|13667.9|13661.9|165
1604013600000|2020-10-29 23:20:00|13668.1|13662.1|13669.5|13663.5|13670|13664|13667.8|13661.8|144
1604013900000|2020-10-29 23:25:00|13669.4|13663.4|13666.6|13660.6|13669.7|13663.7|13666.6|13660.6|98
1604014200000|2020-10-29 23:30:00|13665.4|13659.4|13667.2|13661.2|13668.9|13662.9|13664.8|13658.8|208
1604014500000|2020-10-29 23:35:00|13667.3|13661.3|13667.2|13661.2|13667.4|13661.4|13665.7|13659.7|137
1604014800000|2020-10-29 23:40:00|13667.1|13661.1|13665.8|13659.8|13667.2|13661.2|13665.8|13659.8|111
1604015100000|2020-10-29 23:45:00|13665.7|13659.7|13665.7|13659.7|13666.2|13660.2|13665.5|13659.5|84
1604015400000|2020-10-29 23:50:00|13665.6|13659.6|13664.7|13658.7|13665.9|13659.9|13664.1|13658.1|99
1604015700000|2020-10-29 23:55:00|13664.6|13658.6|13664.3|13658.3|13664.8|13659.2|13662.2|13657.4|161
1604016000000|2020-10-30 00:00:00|13664.4|13658.4|13665.8|13659.8|13669.9|13665.3|13663.7|13657.7|282
1604016300000|2020-10-30 00:05:00|13665.9|13659.9|13661.7|13655.7|13665.9|13661|13660.3|13655.7|153
1604016600000|2020-10-30 00:10:00|13661.8|13655.8|13662.2|13659.2|13664.6|13659.7|13660.3|13655.7|184
1604016900000|2020-10-30 00:15:00|13662.3|13659.3|13664.3|13658.3|13664.5|13660|13661.8|13657.3|236
1604017200000|2020-10-30 00:20:00|13664.2|13658.2|13665.4|13659.4|13666.6|13661.9|13661.9|13657.5|233
1604017500000|2020-10-30 00:25:00|13665.3|13659.3|13668.2|13662.2|13668.6|13664.2|13663.5|13658.9|200
1604017800000|2020-10-30 00:30:00|13668.1|13662.1|13665.9|13662.9|13669.9|13665.4|13665.9|13661.6|203
1604018100000|2020-10-30 00:35:00|13666|13663|13666.1|13663.1|13667.5|13663.1|13662.9|13658.3|177
1604018400000|2020-10-30 00:40:00|13666|13663|13669.4|13666.4|13670.8|13666.6|13665.4|13660.7|155
1604018700000|2020-10-30 00:45:00|13670.4|13664.4|13668.9|13665.9|13671.3|13666.9|13668.7|13662.7|138
1604019000000|2020-10-30 00:50:00|13669.1|13666.1|13669.2|13666.2|13671.3|13667.1|13665.9|13661.4|226
1604019300000|2020-10-30 00:55:00|13670.7|13664.7|13666.9|13660.9|13671.1|13666.7|13665.1|13660.5|300
1604019600000|2020-10-30 01:00:00|13665.6|13662.6|13664|13661|13668.6|13663.9|13662.9|13658.2|325
1604019900000|2020-10-30 01:05:00|13665.6|13659.6|13663.2|13657.2|13667.5|13663.1|13661.1|13656.1|276
1604020200000|2020-10-30 01:10:00|13663.3|13657.3|13660.8|13654.8|13663.6|13659.6|13658.8|13654.5|205
1604020500000|2020-10-30 01:15:00|13660.9|13654.9|13659.4|13653.4|13663|13658|13658|13653.4|212
1604020800000|2020-10-30 01:20:00|13658|13655|13659.1|13656.1|13660.5|13656.1|13657|13652.6|203
1604021100000|2020-10-30 01:25:00|13659.2|13656.2|13659.5|13656.5|13663.3|13658.8|13659.1|13654.7|205
1604021400000|2020-10-30 01:30:00|13659.6|13656.6|13655.3|13649.3|13661.1|13656.7|13653.9|13648.3|334
1604021700000|2020-10-30 01:35:00|13655.4|13649.4|13652.5|13649.5|13657.6|13652|13651.9|13647.4|277
1604022000000|2020-10-30 01:40:00|13652.4|13649.4|13652.9|13649.9|13655.7|13651.4|13651.3|13647.2|231
1604022300000|2020-10-30 01:45:00|13653|13650|13649.8|13646.8|13653.6|13650.1|13649.7|13645.3|180
1604022600000|2020-10-30 01:50:00|13649.9|13646.9|13650.2|13647.2|13653.5|13649.2|13649.8|13646.2|264
1604022900000|2020-10-30 01:55:00|13650.4|13647.4|13651.4|13645.4|13652|13648.1|13649.7|13645|221
1604023200000|2020-10-30 02:00:00|13651.6|13645.6|13650.4|13647.4|13653.3|13649.1|13650|13645.6|173
1604023500000|2020-10-30 02:05:00|13650.3|13647.3|13647.8|13644.8|13651.9|13647.5|13647.8|13643.5|198
1604023800000|2020-10-30 02:10:00|13647.7|13644.7|13645.3|13642.3|13648.5|13644.7|13644|13639.5|196
1604024100000|2020-10-30 02:15:00|13645.4|13642.4|13645.6|13642.6|13647.7|13643.2|13644.8|13640.5|161
1604024400000|2020-10-30 02:20:00|13645.5|13642.5|13646.1|13643.1|13647.7|13643.2|13645.2|13640.6|182
1604024700000|2020-10-30 02:25:00|13646|13643|13647.4|13641.4|13647.9|13644.2|13645.7|13641.1|148
1604025000000|2020-10-30 02:30:00|13647.6|13641.6|13646.5|13640.5|13647.6|13643.1|13645.3|13640.4|147
1604025300000|2020-10-30 02:35:00|13646.4|13640.4|13646.4|13640.4|13646.8|13642.3|13644.1|13639.6|145
1604025600000|2020-10-30 02:40:00|13644.9|13641.9|13647.1|13644.1|13648.9|13644.4|13644.4|13640.2|190
1604025900000|2020-10-30 02:45:00|13647.2|13644.2|13647.5|13644.5|13648.6|13644.6|13646.9|13642.6|179
1604026200000|2020-10-30 02:50:00|13647.4|13644.4|13649.6|13646.6|13651.5|13647.2|13647.4|13643.2|186
1604026500000|2020-10-30 02:55:00|13649.7|13646.7|13647.3|13644.3|13649.7|13646.7|13645.8|13640.8|214
1604026800000|2020-10-30 03:00:00|13647.1|13644.1|13645.1|13642.1|13648.4|13644.3|13644.7|13641.6|161
1604027100000|2020-10-30 03:05:00|13645.2|13642.2|13643.5|13640.5|13646|13642.3|13642.8|13638.4|193
1604027400000|2020-10-30 03:10:00|13643.4|13640.4|13643.3|13637.3|13645|13640.5|13640.7|13635.6|218
1604027700000|2020-10-30 03:15:00|13643.2|13637.2|13643.6|13637.6|13644.9|13640.4|13642.1|13637.2|119
1604028000000|2020-10-30 03:20:00|13642.2|13639.2|13640.3|13634.3|13644.2|13639.3|13638.4|13633.6|219
1604028300000|2020-10-30 03:25:00|13640.4|13634.4|13641.3|13635.3|13642|13637.4|13638.1|13633.5|241
1604028600000|2020-10-30 03:30:00|13641.2|13635.2|13638.1|13635.1|13641.3|13636.4|13638.1|13633.5|213
1604028900000|2020-10-30 03:35:00|13639.6|13633.6|13639.2|13636.2|13643|13638.4|13638.3|13633.6|171
1604029200000|2020-10-30 03:40:00|13639.1|13636.1|13640.3|13634.3|13641.3|13636.7|13637.9|13633.6|137
1604029500000|2020-10-30 03:45:00|13640.4|13634.4|13641.4|13635.4|13642.4|13638.1|13638.9|13634.4|173
1604029800000|2020-10-30 03:50:00|13641.6|13635.6|13640.3|13634.3|13642.1|13637.4|13637.9|13633.3|182
1604030100000|2020-10-30 03:55:00|13638.8|13635.8|13640.6|13634.6|13640.8|13636.3|13638.2|13633.7|153
1604030400000|2020-10-30 04:00:00|13639|13636|13640.3|13634.3|13640.6|13636.2|13638|13633.8|149
1604030700000|2020-10-30 04:05:00|13638.8|13635.8|13638.5|13635.5|13640.7|13636.2|13638.1|13633.7|123
1604031000000|2020-10-30 04:10:00|13638.6|13635.6|13640.6|13634.6|13641|13636.3|13638.3|13634.4|102
1604031300000|2020-10-30 04:15:00|13641.1|13635.1|13640|13637|13641.9|13637.4|13638.7|13634.2|155
1604031600000|2020-10-30 04:20:00|13641.4|13635.4|13640.1|13637.1|13641.8|13637.4|13639|13634.7|163
1604031900000|2020-10-30 04:25:00|13639.9|13636.9|13641.5|13635.5|13641.5|13637|13638.8|13634.7|158
1604032200000|2020-10-30 04:30:00|13641.4|13635.4|13641.5|13638.5|13643.6|13639|13639.1|13634.7|181
1604032500000|2020-10-30 04:35:00|13641.6|13638.6|13643.9|13640.9|13644.8|13640.9|13641.6|13637|140
1604032800000|2020-10-30 04:40:00|13644.1|13641.1|13643.4|13640.4|13645.7|13641.1|13642.4|13637.8|176
1604033100000|2020-10-30 04:45:00|13643.5|13640.5|13646.7|13643.7|13648.3|13643.9|13643.2|13638.7|152
1604033400000|2020-10-30 04:50:00|13646.6|13643.6|13648|13645|13649.6|13645.1|13646.6|13642.4|114
1604033700000|2020-10-30 04:55:00|13648.1|13645.1|13648.2|13645.2|13649.9|13645.3|13647.1|13642.6|173
1604034000000|2020-10-30 05:00:00|13648.1|13645.1|13647.6|13644.6|13649.2|13645.1|13647.1|13642.5|194
1604034300000|2020-10-30 05:05:00|13647.7|13644.7|13648.2|13645.2|13649.7|13645.2|13647|13642.6|138
1604034600000|2020-10-30 05:10:00|13648.1|13645.1|13648.3|13645.3|13650|13645.5|13647.8|13643.3|135
1604034900000|2020-10-30 05:15:00|13648.2|13645.2|13651.2|13645.2|13651.3|13647.4|13648|13643.4|202
1604035200000|2020-10-30 05:20:00|13651.3|13645.3|13652.7|13646.7|13652.7|13648.2|13648.9|13644.6|196
1604035500000|2020-10-30 05:25:00|13652.6|13646.6|13650.3|13647.3|13652.8|13648.2|13649.2|13645.6|211
1604035800000|2020-10-30 05:30:00|13650.2|13647.2|13652.5|13646.5|13653|13648.5|13649.9|13645.6|242
1604036100000|2020-10-30 05:35:00|13652.4|13646.4|13656.5|13650.5|13656.9|13652.3|13650.9|13646.2|246
1604036400000|2020-10-30 05:40:00|13656.4|13650.4|13655.7|13649.7|13656.7|13652.3|13653.4|13648.8|336
1604036700000|2020-10-30 05:45:00|13655.5|13649.5|13654.6|13648.6|13655.8|13651.3|13652.5|13648|318
1604037000000|2020-10-30 05:50:00|13654.7|13648.7|13651.3|13645.3|13655.1|13650.7|13649|13644.6|316
1604037300000|2020-10-30 05:55:00|13649.7|13646.7|13651.6|13645.6|13652.7|13647.7|13648.7|13644.1|426
1604037600000|2020-10-30 06:00:00|13651.9|13645.9|13653.5|13650.5|13655.4|13650.7|13649.4|13645|368
1604037900000|2020-10-30 06:05:00|13653.4|13650.4|13653|13647|13655.1|13650.6|13650.7|13646.1|315
1604038200000|2020-10-30 06:10:00|13652.9|13646.9|13653.5|13650.5|13657.8|13653.2|13651.1|13646.6|316
1604038500000|2020-10-30 06:15:00|13653.6|13650.6|13657.6|13651.6|13657.6|13653.1|13653.6|13649.5|379
1604038800000|2020-10-30 06:20:00|13656.3|13653.3|13659.8|13653.8|13660.7|13656.1|13655|13650.4|261
1604039100000|2020-10-30 06:25:00|13660|13654|13659.8|13656.8|13661.7|13657.3|13658.5|13653.9|183
1604039400000|2020-10-30 06:30:00|13661.2|13655.2|13657.9|13654.9|13661.4|13656.9|13657.4|13652.8|288
1604039700000|2020-10-30 06:35:00|13658|13655|13658.2|13652.2|13661.1|13656.5|13656.4|13651.9|250
1604040000000|2020-10-30 06:40:00|13656.8|13653.8|13657.2|13654.2|13659.1|13654.5|13655.3|13650.3|252
1604040300000|2020-10-30 06:45:00|13657.1|13654.1|13659.1|13653.1|13661.4|13656.5|13657.1|13652.6|174
1604040600000|2020-10-30 06:50:00|13659.2|13653.2|13660.9|13654.9|13661|13656.6|13657.3|13652.8|174
1604040900000|2020-10-30 06:55:00|13660.8|13654.8|13660.7|13654.7|13661.3|13656.8|13657.8|13653.4|165
1604041200000|2020-10-30 07:00:00|13660.8|13654.8|13660.1|13654.1|13662.5|13658|13658.3|13653.5|295
1604041500000|2020-10-30 07:05:00|13660.2|13654.2|13663.7|13657.7|13663.7|13659.2|13658.5|13653.6|245
1604041800000|2020-10-30 07:10:00|13664.5|13658.5|13664.9|13661.9|13667.4|13662.9|13663.1|13657.9|277
1604042100000|2020-10-30 07:15:00|13664.8|13661.8|13668.8|13665.8|13669.9|13665.9|13664.8|13660.4|307
1604042400000|2020-10-30 07:20:00|13668.6|13665.6|13664.3|13661.3|13670.4|13665.8|13663.6|13659|217
1604042700000|2020-10-30 07:25:00|13664.2|13661.2|13666.8|13663.8|13668.2|13664.2|13664.2|13659.8|158
1604043000000|2020-10-30 07:30:00|13666.9|13663.9|13662.2|13659.2|13668.3|13664|13661.7|13657.1|196
1604043300000|2020-10-30 07:35:00|13662.3|13659.3|13655.9|13649.9|13663.9|13659.4|13653.8|13649.2|298
1604043600000|2020-10-30 07:40:00|13656|13650|13661.5|13655.5|13661.5|13656.5|13655.1|13649.9|231
1604043900000|2020-10-30 07:45:00|13661.4|13655.4|13665.2|13659.2|13665.2|13660.8|13659.4|13654.7|255
1604044200000|2020-10-30 07:50:00|13663.8|13660.8|13664|13658|13666.6|13662|13662.3|13657.5|225
1604044500000|2020-10-30 07:55:00|13664.1|13658.1|13662.4|13656.4|13664.4|13659.3|13658.8|13654.4|212
1604044800000|2020-10-30 08:00:00|13661|13658|13657.2|13651.2|13662.1|13658|13655|13650.7|306
1604045100000|2020-10-30 08:05:00|13657.1|13651.1|13660|13654|13661.4|13655.8|13655.4|13651|272
1604045400000|2020-10-30 08:10:00|13660.1|13654.1|13655.6|13649.6|13660.2|13655|13654.7|13649.2|274
1604045700000|2020-10-30 08:15:00|13655.5|13649.5|13658.1|13655.1|13659.6|13655.3|13653|13648.6|234
1604046000000|2020-10-30 08:20:00|13658.2|13655.2|13659|13656|13660.9|13656.3|13657.8|13652.9|226
1604046300000|2020-10-30 08:25:00|13658.9|13655.9|13658.9|13655.9|13662.7|13658.2|13658.6|13654.2|308
1604046600000|2020-10-30 08:30:00|13659|13656|13659.5|13653.5|13661.7|13657.1|13658.4|13652.4|290
1604046900000|2020-10-30 08:35:00|13659.4|13653.4|13655.1|13652.1|13659.6|13653.6|13653.7|13649.3|354
1604047200000|2020-10-30 08:40:00|13655|13652|13661.2|13655.2|13661.4|13656.6|13654.9|13650.4|305
1604047500000|2020-10-30 08:45:00|13661.3|13655.3|13662.3|13656.3|13662.3|13656.4|13658|13653.6|248
1604047800000|2020-10-30 08:50:00|13662.2|13656.2|13659.4|13656.4|13662.4|13657.6|13657.9|13653.4|371
1604048100000|2020-10-30 08:55:00|13659.3|13656.3|13654.8|13648.8|13661|13656.4|13653|13648.4|284
1604048400000|2020-10-30 09:00:00|13654.7|13648.7|13648.1|13645.1|13654.8|13650.2|13648.1|13643.6|305
1604048700000|2020-10-30 09:05:00|13648.2|13645.2|13646.8|13643.8|13650.6|13645.7|13646.5|13642.1|263
1604049000000|2020-10-30 09:10:00|13648.6|13642.6|13649.9|13643.9|13650.1|13645.1|13646.3|13641.8|321
1604049300000|2020-10-30 09:15:00|13650.1|13644.1|13646|13643|13650.6|13644.8|13645.6|13641|243
1604049600000|2020-10-30 09:20:00|13645.9|13642.9|13647|13644|13649.3|13644.3|13645.2|13640.7|361
1604049900000|2020-10-30 09:25:00|13647.1|13644.1|13651.3|13645.3|13652|13646|13647|13642.5|314
1604050200000|2020-10-30 09:30:00|13651.4|13645.4|13648|13642|13651.4|13645.8|13645.4|13639.4|360
1604050500000|2020-10-30 09:35:00|13647.9|13641.9|13645.2|13639.2|13648.8|13643.3|13643.7|13638.9|321
1604050800000|2020-10-30 09:40:00|13643.8|13640.8|13646|13640|13647.2|13642.8|13643.8|13639.2|304
1604051100000|2020-10-30 09:45:00|13646.1|13640.1|13647.4|13641.4|13648.7|13643.9|13644.9|13640|239
1604051400000|2020-10-30 09:50:00|13647.3|13641.3|13648.3|13645.3|13649.6|13645.4|13645.3|13640.5|274
1604051700000|2020-10-30 09:55:00|13648.2|13645.2|13649|13643|13650|13645.5|13647.5|13643|94
1604052000000|2020-10-30 10:00:00|13649.1|13643.1|13651.3|13648.3|13652.9|13648.5|13647.9|13642.8|227
1604052300000|2020-10-30 10:05:00|13651.4|13648.4|13652.1|13646.1|13654.1|13649.6|13650.3|13645.6|287
1604052600000|2020-10-30 10:10:00|13650.6|13647.6|13654.7|13648.7|13656.3|13650.9|13650.6|13646.4|210
1604052900000|2020-10-30 10:15:00|13654.6|13648.6|13658.6|13652.6|13658.8|13653.7|13653.5|13648.4|187
1604053200000|2020-10-30 10:20:00|13658.7|13652.7|13655.5|13649.5|13659.6|13654.5|13653.2|13648.7|269
1604053500000|2020-10-30 10:25:00|13655.3|13649.3|13654|13648|13656.6|13652.2|13651.3|13646.6|303
1604053800000|2020-10-30 10:30:00|13653.8|13647.8|13651.8|13645.8|13654.3|13649.7|13649.4|13645|235
1604054100000|2020-10-30 10:35:00|13651.7|13645.7|13654.7|13648.7|13654.7|13649.8|13649.9|13645.2|225
1604054400000|2020-10-30 10:40:00|13655|13649|13655.4|13649.4|13656.3|13651.7|13654|13648.7|194
1604054700000|2020-10-30 10:45:00|13655.3|13649.3|13655.9|13649.9|13656.1|13650.1|13651.4|13645.4|252
1604055000000|2020-10-30 10:50:00|13656.1|13650.1|13653.5|13647.5|13656.7|13651.2|13652.3|13647.3|243
1604055300000|2020-10-30 10:55:00|13652|13649|13649.7|13643.7|13653.2|13649.1|13648.4|13643.3|285
1604055600000|2020-10-30 11:00:00|13649.6|13643.6|13648.8|13642.8|13650.2|13644.2|13645.7|13640.7|281
1604055900000|2020-10-30 11:05:00|13648.9|13642.9|13649.1|13643.1|13651.8|13645.8|13648.4|13642.4|263
1604056200000|2020-10-30 11:10:00|13649.2|13643.2|13649.7|13643.7|13650|13645.3|13646.9|13642.4|218
1604056500000|2020-10-30 11:15:00|13649.8|13643.8|13646.9|13643.9|13651.1|13646.4|13646.9|13642.4|147
1604056800000|2020-10-30 11:20:00|13646.8|13643.8|13649.8|13643.8|13651.3|13646.8|13646.8|13642.5|190
1604057100000|2020-10-30 11:25:00|13649.9|13643.9|13647.3|13641.3|13649.9|13645|13645.3|13640.7|160
1604057400000|2020-10-30 11:30:00|13647.4|13641.4|13646.2|13640.2|13648.5|13643.4|13644.3|13639.8|195
1604057700000|2020-10-30 11:35:00|13646.3|13640.3|13647.5|13641.5|13647.7|13642.9|13645.8|13640.3|190
1604058000000|2020-10-30 11:40:00|13647.6|13641.6|13646.1|13643.1|13648.7|13644|13646|13641.4|136
1604058300000|2020-10-30 11:45:00|13646|13643|13649.8|13643.8|13649.8|13644.6|13646|13641.6|170
1604058600000|2020-10-30 11:50:00|13649.7|13643.7|13648.7|13642.7|13650.5|13645.9|13648.1|13642.6|173
1604058900000|2020-10-30 11:55:00|13648.8|13642.8|13647.4|13641.4|13649|13643.2|13644.8|13640.2|205
1604059200000|2020-10-30 12:00:00|13647.3|13641.3|13645.8|13639.8|13648|13643.5|13644.5|13639.8|319
1604059500000|2020-10-30 12:05:00|13645.7|13639.7|13645.4|13639.4|13646.1|13641.4|13643.5|13638.9|278
1604059800000|2020-10-30 12:10:00|13645.5|13639.5|13646.9|13640.9|13647|13641.2|13643.6|13639.2|190
1604060100000|2020-10-30 12:15:00|13647|13641|13646.9|13643.9|13648.9|13643.9|13645.2|13640.7|183
1604060400000|2020-10-30 12:20:00|13648.5|13642.5|13647.4|13641.4|13650.2|13645.1|13645.8|13641.2|206
1604060700000|2020-10-30 12:25:00|13647.3|13641.3|13648.8|13642.8|13649|13643|13645.6|13640.8|129
1604061000000|2020-10-30 12:30:00|13648.9|13642.9|13644.3|13641.3|13648.9|13642.9|13644|13639.3|269
1604061300000|2020-10-30 12:35:00|13644.4|13641.4|13645.7|13639.7|13646.6|13642.1|13643.7|13639.2|269
1604061600000|2020-10-30 12:40:00|13645.8|13639.8|13640.5|13637.5|13645.8|13641.4|13639.9|13635.4|310
1604061900000|2020-10-30 12:45:00|13640.4|13637.4|13636.7|13630.7|13643|13638|13635.1|13630.6|429
1604062200000|2020-10-30 12:50:00|13636.8|13630.8|13636.2|13630.2|13639.3|13635|13635.2|13629.9|301
1604062500000|2020-10-30 12:55:00|13636.1|13630.1|13634.4|13628.4|13636.8|13631.8|13630.8|13626.2|361
1604062800000|2020-10-30 13:00:00|13634.3|13628.3|13638|13632|13640.2|13634.2|13634.2|13628.2|368
1604063100000|2020-10-30 13:05:00|13637.9|13631.9|13639.7|13633.7|13640.1|13634.3|13636.4|13630.4|301
1604063400000|2020-10-30 13:10:00|13639.8|13633.8|13639.3|13633.3|13642.7|13636.7|13638.4|13632.4|344
1604063700000|2020-10-30 13:15:00|13639.5|13633.5|13641.8|13635.8|13641.8|13635.8|13639.2|13633.2|217
1604064000000|2020-10-30 13:20:00|13641.9|13635.9|13638.4|13632.4|13642|13636|13637.2|13632.1|223
1604064300000|2020-10-30 13:25:00|13638.3|13632.3|13640.1|13634.1|13641.9|13637.2|13638|13632.1|273
1604064600000|2020-10-30 13:30:00|13640|13634|13641.5|13635.5|13641.5|13636.3|13635.2|13630.4|320
1604064900000|2020-10-30 13:35:00|13641.6|13635.6|13642.6|13636.6|13644.2|13639.4|13640.7|13635.4|279
1604065200000|2020-10-30 13:40:00|13642.5|13636.5|13643.9|13637.9|13644.1|13639.2|13641.2|13636.5|153
1604065500000|2020-10-30 13:45:00|13643.8|13637.8|13644.7|13638.7|13644.7|13640.3|13640.4|13635.9|271
1604065800000|2020-10-30 13:50:00|13644.6|13638.6|13644.4|13638.4|13645.1|13640.7|13641|13636.5|333
1604066100000|2020-10-30 13:55:00|13644.3|13638.3|13643.7|13637.7|13644.4|13638.8|13640.5|13635.7|200
1604066400000|2020-10-30 14:00:00|13643.5|13637.5|13645.3|13639.3|13646.5|13641.8|13642.2|13636.9|330
1604066700000|2020-10-30 14:05:00|13645.4|13639.4|13645.9|13639.9|13646.1|13641.5|13641|13636.5|366
1604067000000|2020-10-30 14:10:00|13646|13640|13647.4|13641.4|13649.6|13645.1|13644.3|13639.9|339
1604067300000|2020-10-30 14:15:00|13647.3|13641.3|13647.9|13641.9|13649.4|13644.9|13645.1|13640.2|415
1604067600000|2020-10-30 14:20:00|13646.5|13643.5|13649.2|13643.2|13649.2|13644.7|13644.6|13640|341
1604067900000|2020-10-30 14:25:00|13649.3|13643.3|13651.7|13645.7|13652.9|13648.4|13647.8|13643.2|326
1604068200000|2020-10-30 14:30:00|13651.9|13645.9|13650.8|13644.8|13652.2|13647.7|13646.7|13642.2|387
1604068500000|2020-10-30 14:35:00|13650.7|13644.7|13647.7|13644.7|13652|13647.3|13646.9|13642.5|358
1604068800000|2020-10-30 14:40:00|13649.2|13643.2|13650.2|13647.2|13652.8|13648.4|13648.2|13643.2|394
1604069100000|2020-10-30 14:45:00|13650.1|13647.1|13654|13648|13654.5|13649.9|13649.8|13645.5|374
1604069400000|2020-10-30 14:50:00|13653.9|13647.9|13652.8|13646.8|13657.3|13652.2|13649.9|13645.2|245
1604069700000|2020-10-30 14:55:00|13652.7|13646.7|13655.6|13649.6|13655.6|13651.2|13652.7|13646.7|224
1604070000000|2020-10-30 15:00:00|13655.5|13649.5|13649.3|13643.3|13655.5|13650.9|13647.5|13641.5|404
1604070300000|2020-10-30 15:05:00|13649.2|13643.2|13652.8|13646.8|13653.4|13648.9|13648.2|13643.2|233
1604070600000|2020-10-30 15:10:00|13652.9|13646.9|13645.1|13639.1|13652.9|13647.4|13645|13639|373
1604070900000|2020-10-30 15:15:00|13645.2|13639.2|13646.4|13640.4|13648.2|13642.7|13644.3|13638.9|243
1604071200000|2020-10-30 15:20:00|13645.1|13642.1|13645.5|13639.5|13647.3|13642.6|13643.7|13639.2|267
1604071500000|2020-10-30 15:25:00|13645.6|13639.6|13643.8|13640.8|13646.8|13642.2|13643.1|13638.5|285
1604071800000|2020-10-30 15:30:00|13643.9|13640.9|13649.6|13643.6|13652.4|13646.4|13643.9|13639.3|468
1604072100000|2020-10-30 15:35:00|13649.3|13643.3|13652.7|13646.7|13652.7|13648|13646.9|13641.7|450
1604072400000|2020-10-30 15:40:00|13652.6|13646.6|13654.3|13648.3|13656.6|13650.6|13651.7|13646.4|468
1604072700000|2020-10-30 15:45:00|13654.4|13648.4|13653.4|13647.4|13658.7|13652.7|13653.1|13647.1|431
1604073000000|2020-10-30 15:50:00|13653.3|13647.3|13655.6|13649.6|13658|13652|13653.3|13647.3|343
1604073300000|2020-10-30 15:55:00|13655.5|13649.5|13658.9|13652.9|13661.1|13656.3|13655.1|13649.3|527
1604073600000|2020-10-30 16:00:00|13658.8|13652.8|13657|13654|13658.9|13654.5|13655.9|13650.1|327
1604073900000|2020-10-30 16:05:00|13658.5|13652.5|13656.7|13650.7|13658.5|13653.6|13655.4|13650.3|247
1604074200000|2020-10-30 16:10:00|13656.8|13650.8|13658.7|13652.7|13660.8|13654.8|13655|13650.3|444
1604074500000|2020-10-30 16:15:00|13658.8|13652.8|13658.2|13652.2|13658.9|13653.4|13654.5|13649.7|408
1604074800000|2020-10-30 16:20:00|13658.1|13652.1|13654.2|13648.2|13658.1|13652.4|13652.8|13648.2|304
1604075100000|2020-10-30 16:25:00|13654.3|13648.3|13654.6|13648.6|13656|13651.3|13653.1|13647.1|241
1604075400000|2020-10-30 16:30:00|13655|13649|13658.2|13652.2|13658.2|13652.6|13653.8|13648.4|294
1604075700000|2020-10-30 16:35:00|13658.3|13652.3|13659.2|13653.2|13659.6|13654.8|13656.9|13652|274
1604076000000|2020-10-30 16:40:00|13659.1|13653.1|13657.8|13651.8|13659.7|13655.3|13655.7|13651.1|282
1604076300000|2020-10-30 16:45:00|13657.7|13651.7|13656.1|13650.1|13658|13653.5|13654.3|13649.5|279
1604076600000|2020-10-30 16:50:00|13656.2|13650.2|13657.8|13651.8|13658.9|13654.2|13654.8|13650.2|369
1604076900000|2020-10-30 16:55:00|13657.9|13651.9|13658.9|13652.9|13659|13654.4|13656.8|13651.2|282
1604077200000|2020-10-30 17:00:00|13658.8|13652.8|13661.1|13655.1|13661.7|13655.7|13656.9|13652.4|292
1604077500000|2020-10-30 17:05:00|13661.2|13655.2|13660.9|13657.9|13662.6|13658.1|13660|13655.1|238
1604077800000|2020-10-30 17:10:00|13661|13658|13663.2|13657.2|13663.9|13659.3|13660.7|13656.1|250
1604078100000|2020-10-30 17:15:00|13663.5|13657.5|13663.9|13657.9|13665.6|13661.1|13662.4|13657.5|304
1604078400000|2020-10-30 17:20:00|13664|13658|13663|13660|13664.9|13660.3|13662.2|13657.7|304
1604078700000|2020-10-30 17:25:00|13664.5|13658.5|13664.1|13658.1|13665.5|13660.9|13663|13657.9|241
1604079000000|2020-10-30 17:30:00|13664.3|13658.3|13666.7|13660.7|13667.4|13662.6|13663|13658.3|353
1604079300000|2020-10-30 17:35:00|13666.8|13660.8|13669.1|13663.1|13670|13665.5|13664.7|13659.9|348
1604079600000|2020-10-30 17:40:00|13669|13663|13670.5|13664.5|13671.3|13666.7|13667.4|13662.5|338
1604079900000|2020-10-30 17:45:00|13670.6|13664.6|13669|13663|13671|13666.2|13667.2|13662.4|238
1604080200000|2020-10-30 17:50:00|13668.9|13662.9|13670|13664|13670.4|13665.8|13666.6|13661.4|343
1604080500000|2020-10-30 17:55:00|13669.9|13663.9|13669.8|13663.8|13670.1|13665.6|13667.5|13662.8|254
1604080800000|2020-10-30 18:00:00|13669.7|13663.7|13668.5|13662.5|13670.8|13666.1|13667.8|13662.4|295
1604081100000|2020-10-30 18:05:00|13668.6|13662.6|13666|13660|13668.7|13662.7|13663.9|13657.9|331
1604081400000|2020-10-30 18:10:00|13665.9|13659.9|13668.3|13662.3|13668.9|13664.4|13665.3|13659.3|273
1604081700000|2020-10-30 18:15:00|13668.4|13662.4|13666.2|13660.2|13668.7|13664.1|13665.8|13659.8|225
1604082000000|2020-10-30 18:20:00|13664.5|13661.5|13666.7|13660.7|13667.1|13662.1|13664.5|13659.9|231
1604082300000|2020-10-30 18:25:00|13666.6|13660.6|13668.5|13662.5|13668.6|13662.6|13666|13660|295
1604082600000|2020-10-30 18:30:00|13668.6|13662.6|13665.9|13659.9|13668.8|13662.8|13665.2|13659.8|245
1604082900000|2020-10-30 18:35:00|13666|13660|13665.1|13659.1|13666.8|13660.8|13663.8|13657.8|261
1604083200000|2020-10-30 18:40:00|13665.2|13659.2|13664.6|13658.6|13665.6|13660.1|13662.8|13658.3|258
1604083500000|2020-10-30 18:45:00|13664.5|13658.5|13660.7|13654.7|13664.9|13660.3|13660.2|13654.5|257
1604083800000|2020-10-30 18:50:00|13660.8|13654.8|13660.5|13654.5|13661.6|13656.9|13659.5|13653.8|276
1604084100000|2020-10-30 18:55:00|13660.4|13654.4|13662.5|13656.5|13662.6|13657.2|13658.2|13652.8|219
1604084400000|2020-10-30 19:00:00|13662.4|13656.4|13660.7|13654.7|13662.7|13656.7|13660.4|13654.4|316
1604084700000|2020-10-30 19:05:00|13660.8|13654.8|13663.2|13657.2|13663.7|13657.7|13660.3|13654.3|282
1604085000000|2020-10-30 19:10:00|13663|13657|13661.6|13655.6|13663.7|13657.7|13661.2|13655.2|296
1604085300000|2020-10-30 19:15:00|13661.8|13655.8|13662|13656|13662.5|13656.5|13661.2|13655.2|219
1604085600000|2020-10-30 19:20:00|13661.9|13655.9|13661.4|13655.4|13662.5|13656.5|13660.3|13654.3|280
1604085900000|2020-10-30 19:25:00|13661.5|13655.5|13662|13656|13662.7|13657.5|13660.5|13655.2|261
1604086200000|2020-10-30 19:30:00|13660.6|13657.6|13662.3|13656.3|13662.7|13657.6|13660.6|13655.2|210
1604086500000|2020-10-30 19:35:00|13662.4|13656.4|13662.9|13656.9|13664.2|13659.1|13662.1|13656.4|194
1604086800000|2020-10-30 19:40:00|13663|13657|13661|13655|13663|13657|13659|13653.7|258
1604087100000|2020-10-30 19:45:00|13661.1|13655.1|13661.9|13655.9|13663|13657.9|13660.2|13654.2|339
1604087400000|2020-10-30 19:50:00|13662.3|13656.3|13661|13655|13662.5|13656.5|13658.8|13652.8|370
1604087700000|2020-10-30 19:55:00|13660.9|13654.9|13663|13657|13663.2|13657.2|13660.1|13654.6|417
1604088000000|2020-10-30 20:00:00|13663.1|13657.1|13663.3|13657.3|13664.6|13658.6|13662.8|13656.8|246
1604088300000|2020-10-30 20:05:00|13663.5|13657.5|13663.8|13657.8|13664.5|13658.5|13662.9|13656.9|123
1604088600000|2020-10-30 20:10:00|13663.5|13657.5|13663|13657|13663.8|13657.8|13662.4|13656.4|134
1604088900000|2020-10-30 20:15:00|13662.9|13656.9|13663.6|13657.6|13663.7|13657.7|13662.7|13656.7|102
1604089200000|2020-10-30 20:20:00|13663.4|13657.4|13663.3|13657.3|13663.8|13657.8|13663|13657|106
1604089500000|2020-10-30 20:25:00|13663.5|13657.5|13663.5|13657.5|13663.7|13657.7|13663.2|13657.2|84
1604089800000|2020-10-30 20:30:00|13663.4|13657.4|13663.9|13657.9|13664.1|13658.1|13663.1|13657.1|125
1604090100000|2020-10-30 20:35:00|13664|13658|13663.9|13657.9|13664.2|13658.2|13662.8|13656.8|162
1604090400000|2020-10-30 20:40:00|13663.7|13657.7|13665.4|13659.4|13672.7|13659.9|13662.9|13656.6|251
1604090700000|2020-10-30 20:45:00|13665.8|13659.8|13665.8|13659.8|13669.2|13660.8|13664.7|13653.1|208
1604091000000|2020-10-30 20:50:00|13665.6|13659.6|13665.9|13659.9|13670.9|13660.6|13664.6|13653.7|153
1604091300000|2020-10-30 20:55:00|13666|13660|13665.9|13659.9|13672|13661|13665.6|13655.2|161
1604264400000|2020-11-01 21:00:00|13666.7|13649.9|13664.9|13657.9|13666.7|13657.9|13663.6|13649.9|13
1604264700000|2020-11-01 21:05:00|13666.7|13649.9|13664.9|13657.9|13667.3|13657.9|13663.6|13649.9|25
1604265000000|2020-11-01 21:10:00|13664.6|13657.6|13664.9|13657.9|13664.9|13657.9|13663.6|13656.6|22
1604265300000|2020-11-01 21:15:00|13663.6|13656.6|13663.6|13656.6|13664.9|13657.9|13663.6|13656.6|27
1604265600000|2020-11-01 21:20:00|13667.3|13653.7|13664.9|13657.9|13667.3|13657.9|13663.6|13653.3|20
1604265900000|2020-11-01 21:25:00|13663.6|13656.6|13664.2|13657.2|13664.9|13657.9|13663.6|13656.6|27
1604266200000|2020-11-01 21:30:00|13664.1|13657.1|13664.1|13657.1|13664.9|13657.9|13664|13657|64
1604266500000|2020-11-01 21:35:00|13664|13657|13664|13657|13664.9|13657.9|13664|13657|62
1604266800000|2020-11-01 21:40:00|13664.2|13657.2|13665.7|13656.1|13665.9|13657.9|13663.6|13654.7|69
1604267100000|2020-11-01 21:45:00|13665.9|13656.3|13665|13656|13666.1|13656.3|13665|13654.8|86
1604267400000|2020-11-01 21:50:00|13665.1|13655.9|13665.1|13656.1|13665.9|13656.3|13665|13654.4|73
1604267700000|2020-11-01 21:55:00|13665|13655.9|13665.5|13643.5|13665.9|13656.3|13662|13643.5|81
1604268000000|2020-11-01 22:00:00|13665.2|13650.4|13664.3|13648.3|13668.5|13650.4|13662.2|13642.3|55
1604268300000|2020-11-01 22:05:00|13663.4|13647.4|13663.7|13647.7|13666.6|13650.6|13653.7|13637.7|99
1604268600000|2020-11-01 22:10:00|13663.4|13647.4|13655.3|13639.3|13664.6|13648.6|13654.2|13638.2|120
1604268900000|2020-11-01 22:15:00|13657.2|13641.2|13657.3|13641.3|13661.7|13645.7|13655.5|13639.5|55
1604269200000|2020-11-01 22:20:00|13656.3|13640.3|13657.5|13641.5|13658.6|13642.6|13654.5|13638.5|68
1604269500000|2020-11-01 22:25:00|13657.4|13641.4|13657.4|13641.4|13658.5|13642.5|13653.9|13637.9|88
1604269800000|2020-11-01 22:30:00|13657.8|13641.8|13658.3|13642.3|13662|13646|13654.8|13638.8|128
1604270100000|2020-11-01 22:35:00|13658.1|13642.1|13658.2|13642.2|13659|13643|13654|13638|106
1604270400000|2020-11-01 22:40:00|13658.5|13642.5|13657.7|13641.7|13660.9|13644.9|13651.6|13635.6|581
1604270700000|2020-11-01 22:45:00|13653.4|13637.4|13662.6|13646.6|13667.3|13651.3|13652.7|13636.7|1115
1604271000000|2020-11-01 22:50:00|13662|13646|13659.1|13643.1|13669|13653|13658.4|13642.4|121
1604271300000|2020-11-01 22:55:00|13658.5|13642.5|13657.4|13641.4|13668.7|13652.7|13656.4|13640.4|112
1604271600000|2020-11-01 23:00:00|13657.6|13641.6|13664.1|13648.1|13668.5|13652.5|13657.2|13641.2|242
1604271900000|2020-11-01 23:05:00|13662.9|13646.9|13664|13648|13667.1|13654|13660.9|13644.9|136
1604272200000|2020-11-01 23:10:00|13664.1|13648.1|13663.4|13651.8|13667.5|13654|13662.4|13646.9|193
1604272500000|2020-11-01 23:15:00|13662.7|13652.6|13661.6|13655.6|13663.5|13656.5|13660.6|13651.6|217
1604272800000|2020-11-01 23:20:00|13661.7|13655.7|13662.2|13656.2|13663|13657|13661.2|13655.2|145
1604273100000|2020-11-01 23:25:00|13662.5|13656.5|13663.6|13657.6|13664.8|13658.8|13662|13656|151
1604273400000|2020-11-01 23:30:00|13665.5|13659.5|13667.9|13661.9|13668.2|13662.2|13665.5|13659.5|13
1604273700000|2020-11-01 23:35:00|13667.8|13661.8|13670.3|13664.3|13670.7|13664.7|13667.8|13661.8|176
1604274000000|2020-11-01 23:40:00|13670.2|13664.2|13671.5|13665.5|13672.3|13666.3|13670|13664|196
1604274300000|2020-11-01 23:45:00|13671.9|13665.9|13674.6|13668.6|13676.3|13670.3|13671.2|13665.2|251
1604274600000|2020-11-01 23:50:00|13674.5|13668.5|13678.8|13672.8|13679.3|13673.3|13674|13668|241
1604274900000|2020-11-01 23:55:00|13678.9|13672.9|13680|13674|13680.3|13674.3|13677.8|13671.8|197
1604275200000|2020-11-02 00:00:00|13680.1|13674.1|13679|13673|13680.4|13674.4|13678.1|13672.1|228
1604275500000|2020-11-02 00:05:00|13678.6|13672.6|13680.1|13674.1|13680.6|13676.1|13676|13670|342
1604275800000|2020-11-02 00:10:00|13680.2|13674.2|13684.3|13678.3|13684.5|13678.5|13678.3|13673.6|314
1604276100000|2020-11-02 00:15:00|13684.4|13678.4|13682.5|13679.5|13686.7|13681.2|13682.4|13677.2|314
1604276400000|2020-11-02 00:20:00|13683.9|13677.9|13681.8|13678.8|13685.2|13680.1|13680.3|13675.5|214
1604276700000|2020-11-02 00:25:00|13681.9|13678.9|13682.7|13676.7|13683.7|13679.2|13681|13676.5|178
1604277000000|2020-11-02 00:30:00|13682.8|13676.8|13682.5|13676.5|13683.7|13678.2|13681.1|13676.3|248
1604277300000|2020-11-02 00:35:00|13682.3|13676.3|13683|13677|13683.5|13677.5|13680.1|13674.2|271
1604277600000|2020-11-02 00:40:00|13683.4|13677.4|13683|13677|13683.7|13678.6|13681.3|13675.5|251
1604277900000|2020-11-02 00:45:00|13682.9|13676.9|13687|13681|13687.3|13681.3|13682.9|13676.9|299
1604278200000|2020-11-02 00:50:00|13686.9|13680.9|13686.7|13680.7|13688.4|13683.7|13685.1|13680.4|211
1604278500000|2020-11-02 00:55:00|13686.8|13680.8|13682.8|13679.8|13686.9|13681.9|13682.4|13677.7|204
1604278800000|2020-11-02 01:00:00|13682.9|13679.9|13682.3|13676.3|13685.2|13680.9|13679.9|13674.9|330
1604279100000|2020-11-02 01:05:00|13682.5|13676.5|13680.3|13674.3|13682.5|13678|13675.6|13669.8|379
1604279400000|2020-11-02 01:10:00|13680.2|13674.2|13674.7|13668.7|13680.3|13675.6|13673.9|13668.3|318
1604279700000|2020-11-02 01:15:00|13674.4|13668.4|13674.3|13668.3|13675.6|13669.6|13671.6|13665.9|354
1604280000000|2020-11-02 01:20:00|13673.8|13667.8|13671.8|13665.8|13673.8|13667.9|13668.8|13664.3|296
1604280300000|2020-11-02 01:25:00|13672|13666|13673.5|13667.5|13674|13669.4|13669.2|13664.6|332
1604280600000|2020-11-02 01:30:00|13673.4|13667.4|13673.8|13667.8|13674.1|13669.5|13669.8|13665.4|326
1604280900000|2020-11-02 01:35:00|13673.7|13667.7|13670.1|13664.1|13673.7|13668.4|13668.1|13663.3|329
1604281200000|2020-11-02 01:40:00|13670.2|13664.2|13672.5|13666.5|13672.5|13667.5|13668.5|13663.9|220
1604281500000|2020-11-02 01:45:00|13672.7|13666.7|13667.3|13664.3|13672.7|13668|13667|13662.5|236
1604281800000|2020-11-02 01:50:00|13667.4|13664.4|13668.3|13662.3|13670.3|13665.9|13666.7|13662.2|232
1604282100000|2020-11-02 01:55:00|13668.2|13662.2|13668.6|13665.6|13670.3|13665.8|13666.7|13662.2|229
1604282400000|2020-11-02 02:00:00|13668.7|13665.7|13669.8|13663.8|13671.6|13666.3|13668.6|13663.5|256
1604282700000|2020-11-02 02:05:00|13670.1|13664.1|13668.3|13665.3|13670.4|13665.4|13668.2|13663.1|164
1604283000000|2020-11-02 02:10:00|13668.2|13665.2|13672.1|13666.1|13672.6|13668.2|13668.2|13663.8|203
1604283300000|2020-11-02 02:15:00|13672.2|13666.2|13671.3|13668.3|13673|13668.5|13670.2|13665.6|175
1604283600000|2020-11-02 02:20:00|13672.8|13666.8|13670.6|13667.6|13672.8|13668|13669.7|13665.3|193
1604283900000|2020-11-02 02:25:00|13670.7|13667.7|13671|13668|13672.7|13668.2|13670|13665.6|283
1604284200000|2020-11-02 02:30:00|13670.8|13667.8|13667.6|13661.6|13672.5|13668|13667.5|13661.5|169
1604284500000|2020-11-02 02:35:00|13667.9|13661.9|13667.1|13661.1|13668.6|13663.8|13665.1|13660.5|207
1604284800000|2020-11-02 02:40:00|13667.5|13661.5|13669.5|13663.5|13670.1|13665.8|13665.4|13660.9|287
1604285100000|2020-11-02 02:45:00|13667.8|13664.8|13665.5|13662.5|13670.2|13665.7|13665|13660.3|283
1604285400000|2020-11-02 02:50:00|13667|13661|13664|13661|13667|13662.3|13663.3|13657.8|225
1604285700000|2020-11-02 02:55:00|13663.9|13660.9|13665.1|13662.1|13666.6|13662.1|13663.9|13659.5|140
1604286000000|2020-11-02 03:00:00|13664.8|13661.8|13667|13661|13667.4|13662.9|13664.1|13659.5|213
1604286300000|2020-11-02 03:05:00|13667.1|13661.1|13667.4|13664.4|13669.2|13664.7|13665.5|13660.8|193
1604286600000|2020-11-02 03:10:00|13669|13663|13665.1|13662.1|13669.2|13664.6|13665|13660.5|127
1604286900000|2020-11-02 03:15:00|13666.4|13660.4|13665.3|13662.3|13667.3|13663.1|13664.3|13659.9|224
1604287200000|2020-11-02 03:20:00|13665.4|13662.4|13665|13662|13667.1|13662.7|13664.9|13660.3|185
1604287500000|2020-11-02 03:25:00|13666.5|13660.5|13666.7|13660.7|13667|13662.4|13663.9|13659.6|141
1604287800000|2020-11-02 03:30:00|13666.8|13660.8|13665.9|13662.9|13667.4|13663|13664.9|13660.5|171
1604288100000|2020-11-02 03:35:00|13665.8|13662.8|13667.1|13664.1|13668.9|13664.3|13665.6|13661.2|87
1604288400000|2020-11-02 03:40:00|13667|13664|13674|13668|13674.2|13669.8|13666.7|13662.1|198
1604288700000|2020-11-02 03:45:00|13673.9|13667.9|13671.6|13668.6|13673.9|13668.8|13669.1|13664.3|190
1604289000000|2020-11-02 03:50:00|13671.5|13668.5|13672.5|13669.5|13674|13669.7|13670.7|13666.3|82
1604289300000|2020-11-02 03:55:00|13672.6|13669.6|13674.5|13668.5|13676.2|13671.7|13672.4|13668.2|190
1604289600000|2020-11-02 04:00:00|13674.4|13668.4|13674.9|13671.9|13676.5|13671.9|13672.5|13667.6|225
1604289900000|2020-11-02 04:05:00|13675|13672|13676.8|13673.8|13678.5|13673.9|13674.7|13670.2|172
1604290200000|2020-11-02 04:10:00|13676.9|13673.9|13678|13675|13679.7|13675.3|13676.7|13672.5|132
1604290500000|2020-11-02 04:15:00|13678.2|13675.2|13678.5|13675.5|13680.5|13676.1|13678|13673.9|162
1604290800000|2020-11-02 04:20:00|13678.4|13675.4|13678.9|13672.9|13680.6|13676.2|13676.3|13671.8|267
1604291100000|2020-11-02 04:25:00|13678.8|13672.8|13681.1|13675.1|13681.1|13676.6|13677.6|13672.6|160
1604291400000|2020-11-02 04:30:00|13681|13675|13680.8|13674.8|13681.1|13676.2|13677.8|13673.4|127
1604291700000|2020-11-02 04:35:00|13680.9|13674.9|13680.7|13677.7|13682.4|13677.7|13678.2|13673.8|173
1604292000000|2020-11-02 04:40:00|13680.6|13677.6|13684|13678|13686.6|13681.9|13680.1|13675.7|228
1604292300000|2020-11-02 04:45:00|13683.8|13677.8|13680.5|13677.5|13684.5|13679.1|13679.5|13674.8|272
1604292600000|2020-11-02 04:50:00|13680.4|13677.4|13681.8|13675.8|13682.4|13678.1|13678.8|13674.3|155
1604292900000|2020-11-02 04:55:00|13680.5|13677.5|13679.8|13676.8|13682.5|13678.1|13679|13674.6|161
1604293200000|2020-11-02 05:00:00|13679.9|13676.9|13679.8|13673.8|13681.7|13677.4|13677.3|13672.7|283
1604293500000|2020-11-02 05:05:00|13679.7|13673.7|13677.2|13674.2|13679.7|13675.4|13677|13672.5|159
1604293800000|2020-11-02 05:10:00|13677.3|13674.3|13677.4|13674.4|13679.1|13674.9|13676.8|13672.5|104
1604294100000|2020-11-02 05:15:00|13677.5|13674.5|13677.9|13674.9|13679.5|13675.1|13677.2|13672.6|132
1604294400000|2020-11-02 05:20:00|13678|13675|13677.4|13674.4|13679.6|13675.3|13677.2|13673.1|174
1604294700000|2020-11-02 05:25:00|13677.5|13674.5|13679.5|13673.5|13680|13675.6|13677.1|13672.9|136
1604295000000|2020-11-02 05:30:00|13678.2|13675.2|13678.9|13675.9|13681.6|13677.2|13678|13673.5|204
1604295300000|2020-11-02 05:35:00|13678.8|13675.8|13678.5|13672.5|13679.9|13676|13677.4|13672.4|211
1604295600000|2020-11-02 05:40:00|13678.6|13672.6|13677.3|13674.3|13679.7|13675.3|13676.8|13672.3|128
1604295900000|2020-11-02 05:45:00|13677.5|13674.5|13675.7|13672.7|13679.1|13675.2|13675.4|13671.1|158
1604296200000|2020-11-02 05:50:00|13675.8|13672.8|13675.7|13672.7|13679.4|13675|13675.6|13671.1|143
1604296500000|2020-11-02 05:55:00|13675.8|13672.8|13676.1|13673.1|13677.3|13673.1|13673.5|13669.1|202
1604296800000|2020-11-02 06:00:00|13676|13673|13677|13674|13678.3|13674.2|13675.9|13671.6|128
1604297100000|2020-11-02 06:05:00|13676.9|13673.9|13674.4|13671.4|13677.9|13674|13674.1|13670|234
1604297400000|2020-11-02 06:10:00|13674.5|13671.5|13676.8|13673.8|13678|13673.8|13674|13669.6|161
1604297700000|2020-11-02 06:15:00|13676.7|13673.7|13676.3|13673.3|13678.2|13674.1|13675.2|13671.2|197
1604298000000|2020-11-02 06:20:00|13676.4|13673.4|13675.3|13672.3|13677.4|13673.4|13675.2|13670.7|202
1604298300000|2020-11-02 06:25:00|13675.4|13672.4|13673.8|13670.8|13677.3|13673.4|13673.7|13669.5|208
1604298600000|2020-11-02 06:30:00|13673.9|13670.9|13670.9|13667.9|13675.7|13671.4|13670.5|13666|173
1604298900000|2020-11-02 06:35:00|13670.8|13667.8|13668.9|13665.9|13672.8|13668.5|13668.7|13664.6|201
1604299200000|2020-11-02 06:40:00|13668.8|13665.8|13674.9|13668.9|13676.6|13671.6|13666.7|13662.4|280
1604299500000|2020-11-02 06:45:00|13675|13669|13670.2|13667.2|13675.7|13671.4|13669.5|13665.1|331
1604299800000|2020-11-02 06:50:00|13670.3|13667.3|13671.1|13665.1|13673|13668.6|13669.6|13665.1|221
1604300100000|2020-11-02 06:55:00|13671.2|13665.2|13668.7|13665.7|13671.2|13666.7|13667.5|13663|192
1604300400000|2020-11-02 07:00:00|13668.8|13665.8|13671.6|13665.6|13673.8|13668.9|13667.6|13662.7|362
1604300700000|2020-11-02 07:05:00|13671.7|13665.7|13671.1|13665.1|13672.7|13668.1|13669.1|13664.6|238
1604301000000|2020-11-02 07:10:00|13671.2|13665.2|13668.2|13665.2|13671.7|13667.2|13668.1|13663.4|209
1604301300000|2020-11-02 07:15:00|13668.3|13665.3|13667|13664|13670.7|13666.2|13667|13662.4|234
1604301600000|2020-11-02 07:20:00|13668.4|13662.4|13666.4|13663.4|13668.5|13664.1|13664|13659.5|266
1604301900000|2020-11-02 07:25:00|13666.5|13663.5|13668|13662|13669.1|13664.8|13664.6|13660.2|272
1604302200000|2020-11-02 07:30:00|13666.6|13663.6|13670.3|13667.3|13671.7|13667.4|13666.1|13661.7|231
1604302500000|2020-11-02 07:35:00|13670.4|13667.4|13672.1|13666.1|13672.8|13668.3|13669.8|13665.3|256
1604302800000|2020-11-02 07:40:00|13672.2|13666.2|13670.1|13667.1|13672.7|13668.3|13669.3|13664.8|248
1604303100000|2020-11-02 07:45:00|13670|13667|13665.8|13662.8|13671.1|13667.2|13665.7|13661.2|217
1604303400000|2020-11-02 07:50:00|13665.9|13662.9|13667.6|13661.6|13668.7|13663.9|13665.4|13660.7|269
1604303700000|2020-11-02 07:55:00|13667.5|13661.5|13667.8|13664.8|13671.1|13667.2|13667.1|13661.5|227
1604304000000|2020-11-02 08:00:00|13667.7|13664.7|13669.3|13666.3|13670.3|13666.3|13667.7|13663.3|164
1604304300000|2020-11-02 08:05:00|13669.2|13666.2|13668.4|13665.4|13670.4|13666.3|13666.8|13662.6|275
1604304600000|2020-11-02 08:10:00|13668.3|13665.3|13669.6|13666.6|13671.3|13667.1|13667.6|13663.3|336
1604304900000|2020-11-02 08:15:00|13669.5|13666.5|13675.6|13669.6|13675.6|13671.1|13669.4|13665|269
1604305200000|2020-11-02 08:20:00|13675.7|13669.7|13673.1|13670.1|13675.7|13671.2|13671.8|13667.7|217
1604305500000|2020-11-02 08:25:00|13673.3|13670.3|13675.3|13672.3|13677.5|13673.1|13672.9|13668.7|179
1604305800000|2020-11-02 08:30:00|13675.2|13672.2|13674.1|13671.1|13677.1|13672.6|13673.8|13669.9|142
1604306100000|2020-11-02 08:35:00|13674|13671|13677.4|13674.4|13679.6|13675.2|13673.1|13668.6|321
1604306400000|2020-11-02 08:40:00|13677.3|13674.3|13678|13675|13680.6|13676|13675.9|13671.3|277
1604306700000|2020-11-02 08:45:00|13677.9|13674.9|13678|13675|13682|13677.7|13676.5|13672.3|294
1604307000000|2020-11-02 08:50:00|13678.1|13675.1|13676.3|13673.3|13679.6|13675.2|13675.4|13670.9|262
1604307300000|2020-11-02 08:55:00|13676.2|13673.2|13672.9|13669.9|13677.9|13673.6|13672.7|13667.6|315
1604307600000|2020-11-02 09:00:00|13672.8|13669.8|13671.2|13665.2|13675.1|13670.7|13668.9|13664.4|268
1604307900000|2020-11-02 09:05:00|13671.1|13665.1|13667.3|13664.3|13672|13667.4|13667.2|13662.8|271
1604308200000|2020-11-02 09:10:00|13667.4|13664.4|13666.6|13660.6|13669.6|13665|13664.8|13660.4|258
1604308500000|2020-11-02 09:15:00|13666.5|13660.5|13667.5|13661.5|13669.8|13665.2|13665.1|13660.5|233
1604308800000|2020-11-02 09:20:00|13667.7|13661.7|13666.1|13660.1|13668.7|13663.2|13665.6|13660.1|236
1604309100000|2020-11-02 09:25:00|13666|13660|13666.2|13660.2|13667.3|13662.4|13664.2|13659.5|148
1604309400000|2020-11-02 09:30:00|13666.3|13660.3|13661.8|13655.8|13666.4|13660.4|13661.2|13655.2|192
1604309700000|2020-11-02 09:35:00|13661.9|13655.9|13663.4|13657.4|13663.6|13659.1|13660.4|13654.5|264
1604310000000|2020-11-02 09:40:00|13663.3|13657.3|13664.9|13658.9|13665.7|13661.2|13662.1|13657.3|221
1604310300000|2020-11-02 09:45:00|13664.8|13658.8|13665|13659|13665.6|13661|13662.7|13658|212
1604310600000|2020-11-02 09:50:00|13665.1|13659.1|13664.2|13661.2|13666.5|13662|13662.7|13657.9|201
1604310900000|2020-11-02 09:55:00|13664.1|13661.1|13662.9|13656.9|13665.2|13661.2|13661.4|13656.6|234
1604311200000|2020-11-02 10:00:00|13663.1|13657.1|13660.5|13654.5|13663.6|13659.1|13659.6|13654.4|294
1604311500000|2020-11-02 10:05:00|13660.4|13654.4|13664|13658|13664.6|13660|13659.6|13654.4|262
1604311800000|2020-11-02 10:10:00|13663.9|13657.9|13662.5|13656.5|13664|13659.3|13657.9|13652.9|294
1604312100000|2020-11-02 10:15:00|13662.6|13656.6|13661.4|13655.4|13663.5|13658.3|13659|13654.6|268
1604312400000|2020-11-02 10:20:00|13661.6|13655.6|13659.9|13653.9|13661.6|13657.1|13658.2|13653.1|271
1604312700000|2020-11-02 10:25:00|13659.8|13653.8|13660|13654|13660.2|13655.6|13657.5|13653|197
1604313000000|2020-11-02 10:30:00|13659.9|13653.9|13659.3|13653.3|13660.1|13655|13657.2|13652.5|268
1604313300000|2020-11-02 10:35:00|13659.2|13653.2|13661.7|13655.7|13662|13657.3|13657.5|13652.8|214
1604313600000|2020-11-02 10:40:00|13661.8|13655.8|13660|13657|13661.8|13657.2|13658.9|13654.4|245
1604313900000|2020-11-02 10:45:00|13660.1|13657.1|13658.7|13652.7|13661|13657.1|13656.9|13652.4|187
1604314200000|2020-11-02 10:50:00|13658.6|13652.6|13657|13654|13660.3|13655.8|13656.7|13652.2|210
1604314500000|2020-11-02 10:55:00|13657.1|13654.1|13657.8|13651.8|13658.5|13654.1|13655.2|13650.6|241
1604314800000|2020-11-02 11:00:00|13657.9|13651.9|13657.3|13654.3|13659.7|13655.1|13656.1|13651.7|220
1604315100000|2020-11-02 11:05:00|13657.4|13654.4|13657.1|13654.1|13659.5|13655|13656.8|13652.2|195
1604315400000|2020-11-02 11:10:00|13658.7|13652.7|13658.7|13655.7|13660.4|13656|13657.3|13652.7|247
1604315700000|2020-11-02 11:15:00|13660.2|13654.2|13659.2|13653.2|13660.9|13656.5|13657.9|13652.9|152
1604316000000|2020-11-02 11:20:00|13659.1|13653.1|13656.9|13650.9|13659.3|13654.7|13655.7|13650.8|195
1604316300000|2020-11-02 11:25:00|13657|13651|13654.6|13651.6|13657.4|13652.5|13654.6|13650.1|285
1604316600000|2020-11-02 11:30:00|13654.7|13651.7|13656.2|13650.2|13656.4|13651.8|13653.4|13648.9|257
1604316900000|2020-11-02 11:35:00|13656.1|13650.1|13655.4|13649.4|13658|13653.5|13653.9|13649.3|283
1604317200000|2020-11-02 11:40:00|13655.3|13649.3|13655.3|13649.3|13655.8|13651.1|13653.4|13648.5|273
1604317500000|2020-11-02 11:45:00|13655.4|13649.4|13659.1|13653.1|13659.3|13653.9|13653.9|13649.3|339
1604317800000|2020-11-02 11:50:00|13659.2|13653.2|13658.1|13652.1|13659.2|13654.5|13655.8|13650.9|173
1604318100000|2020-11-02 11:55:00|13658|13652|13657.9|13654.9|13659.7|13655.3|13656.5|13652|208
1604318400000|2020-11-02 12:00:00|13658|13655|13658|13655|13659.6|13655.2|13656.2|13651.8|279
1604318700000|2020-11-02 12:05:00|13658.1|13655.1|13659.4|13653.4|13660.7|13656|13656.8|13652.5|206
1604319000000|2020-11-02 12:10:00|13659.3|13653.3|13656.1|13653.1|13659.7|13654.9|13655.8|13651.4|192
1604319300000|2020-11-02 12:15:00|13657.7|13651.7|13658.9|13652.9|13659.6|13655.1|13656|13651.5|144
1604319600000|2020-11-02 12:20:00|13658.8|13652.8|13658|13652|13659.3|13655|13655.9|13651.4|180
1604319900000|2020-11-02 12:25:00|13658.1|13652.1|13656.1|13653.1|13658.2|13653.2|13655.1|13650.5|190
1604320200000|2020-11-02 12:30:00|13656.2|13653.2|13657.5|13651.5|13658.1|13653.5|13656|13651.4|136
1604320500000|2020-11-02 12:35:00|13657.6|13651.6|13658|13655|13659.8|13655.2|13655.3|13650.7|229
1604320800000|2020-11-02 12:40:00|13658.1|13655.1|13657.9|13654.9|13659.7|13655.2|13657.3|13653.1|169
1604321100000|2020-11-02 12:45:00|13658|13655|13659.7|13653.7|13660.2|13655.5|13657.8|13653.2|174
1604321400000|2020-11-02 12:50:00|13659.8|13653.8|13659|13653|13659.9|13654.9|13657.8|13652.8|176
1604321700000|2020-11-02 12:55:00|13658.9|13652.9|13656.2|13653.2|13659.2|13654.6|13654.7|13650.3|184
1604322000000|2020-11-02 13:00:00|13656.1|13653.1|13656.8|13650.8|13658.2|13653.4|13655.6|13650.8|257
1604322300000|2020-11-02 13:05:00|13655.2|13652.2|13654.9|13648.9|13657.3|13652.6|13653.5|13648.8|208
1604322600000|2020-11-02 13:10:00|13654.8|13648.8|13650.5|13644.5|13654.8|13650|13649.6|13643.9|240
1604322900000|2020-11-02 13:15:00|13650.4|13644.4|13650.3|13644.3|13651.6|13646.3|13648.6|13644|198
1604323200000|2020-11-02 13:20:00|13650.2|13644.2|13650.2|13647.2|13652.6|13648|13648.7|13644.2|252
1604323500000|2020-11-02 13:25:00|13650.1|13647.1|13653.2|13647.2|13653.9|13649.4|13648.9|13644.4|299
1604323800000|2020-11-02 13:30:00|13653.1|13647.1|13653.9|13647.9|13654.1|13649.7|13650.3|13645.6|338
1604324100000|2020-11-02 13:35:00|13654|13648|13654.7|13648.7|13657|13652|13652.7|13647.9|242
1604324400000|2020-11-02 13:40:00|13654.8|13648.8|13654|13651|13655.6|13651|13652.9|13647.8|173
1604324700000|2020-11-02 13:45:00|13655.5|13649.5|13656.2|13650.2|13657.6|13653.2|13653.6|13649.2|215
1604325000000|2020-11-02 13:50:00|13656.3|13650.3|13656.5|13650.5|13656.5|13651.7|13653.7|13649.1|183
1604325300000|2020-11-02 13:55:00|13656.3|13650.3|13655.9|13652.9|13658.7|13654.2|13653.5|13649.4|206
1604325600000|2020-11-02 14:00:00|13656|13653|13658.7|13655.7|13660.4|13655.8|13655.8|13651.3|215
1604325900000|2020-11-02 14:05:00|13658.8|13655.8|13661.6|13655.6|13662.1|13657.4|13658.7|13654.5|162
1604326200000|2020-11-02 14:10:00|13660.1|13657.1|13659.2|13653.2|13661.8|13657.4|13657.8|13653.2|185
1604326500000|2020-11-02 14:15:00|13659.1|13653.1|13659.1|13656.1|13660.7|13656.2|13656.8|13651.5|255
1604326800000|2020-11-02 14:20:00|13659|13656|13659.6|13653.6|13660.7|13656.3|13658.4|13653.6|240
1604327100000|2020-11-02 14:25:00|13658.1|13655.1|13660.4|13654.4|13660.7|13656.3|13657.9|13653.5|237
1604327400000|2020-11-02 14:30:00|13660.3|13654.3|13660.2|13654.2|13662.6|13657.6|13657.7|13653.3|343
1604327700000|2020-11-02 14:35:00|13660.1|13654.1|13659.7|13656.7|13661.5|13657|13657.8|13653.3|279
1604328000000|2020-11-02 14:40:00|13659.8|13656.8|13662.4|13656.4|13663.1|13658.5|13659.7|13655.2|177
1604328300000|2020-11-02 14:45:00|13662.2|13656.2|13660|13657|13663.3|13658.7|13659.6|13655.1|172
1604328600000|2020-11-02 14:50:00|13660.1|13657.1|13660|13657|13662.8|13658.3|13659.6|13655.2|191
1604328900000|2020-11-02 14:55:00|13659.9|13656.9|13662|13656|13662.7|13658.3|13659.8|13655.3|132
1604329200000|2020-11-02 15:00:00|13662.5|13656.5|13663.7|13657.7|13664.5|13659.6|13659.9|13654.8|295
1604329500000|2020-11-02 15:05:00|13664.3|13658.3|13665.1|13659.1|13665.3|13660.4|13662.5|13657.8|304
1604329800000|2020-11-02 15:10:00|13665|13659|13665|13659|13666.5|13661.7|13662.9|13658|303
1604330100000|2020-11-02 15:15:00|13664.9|13658.9|13662.1|13656.1|13667.5|13662.1|13660.1|13655.5|342
1604330400000|2020-11-02 15:20:00|13662|13656|13660.3|13657.3|13664.2|13659.7|13660.1|13655.6|363
1604330700000|2020-11-02 15:25:00|13660.2|13657.2|13665.1|13659.1|13665.5|13660.2|13659.9|13655.4|312
1604331000000|2020-11-02 15:30:00|13665.2|13659.2|13667.1|13664.1|13668.6|13664.1|13665|13659|312
1604331300000|2020-11-02 15:35:00|13667|13664|13670.1|13664.1|13671.3|13667|13666.9|13662.6|336
1604331600000|2020-11-02 15:40:00|13670.2|13664.2|13669.2|13663.2|13670.9|13666.2|13667.1|13662.8|264
1604331900000|2020-11-02 15:45:00|13669.1|13663.1|13668.5|13662.5|13669.4|13664.8|13666.5|13661.9|330
1604332200000|2020-11-02 15:50:00|13668.4|13662.4|13665.3|13659.3|13670.8|13666.3|13663.7|13658.8|263
1604332500000|2020-11-02 15:55:00|13665.7|13659.7|13664.9|13658.9|13666.4|13661.7|13662.3|13657.6|264
1604332800000|2020-11-02 16:00:00|13663.5|13660.5|13662.9|13656.9|13664.9|13660.5|13661.1|13656.6|287
1604333100000|2020-11-02 16:05:00|13663|13657|13660.3|13654.3|13663.4|13659.1|13658.6|13654|198
1604333400000|2020-11-02 16:10:00|13660|13654|13660.3|13654.3|13660.9|13656.4|13658|13653.4|158
1604333700000|2020-11-02 16:15:00|13660.4|13654.4|13663.4|13657.4|13663.9|13659.1|13659|13654.2|192
1604334000000|2020-11-02 16:20:00|13663.3|13657.3|13664.1|13661.1|13666|13661.3|13663.2|13657.3|147
1604334300000|2020-11-02 16:25:00|13664.3|13661.3|13666.3|13660.3|13666.9|13661.3|13663.2|13658.5|178
1604334600000|2020-11-02 16:30:00|13666.2|13660.2|13667|13661|13667.6|13662.8|13664.4|13659.9|345
1604334900000|2020-11-02 16:35:00|13666.9|13660.9|13667.5|13661.5|13667.5|13663.1|13664.7|13660.2|245
1604335200000|2020-11-02 16:40:00|13665.9|13662.9|13661.6|13658.6|13667.1|13662.9|13661.6|13657.2|283
1604335500000|2020-11-02 16:45:00|13663|13657|13662.7|13656.7|13663.9|13659.3|13660.7|13655.8|244
1604335800000|2020-11-02 16:50:00|13662.8|13656.8|13658.4|13655.4|13663.1|13658.6|13658.1|13653.7|288
1604336100000|2020-11-02 16:55:00|13658.3|13655.3|13658.4|13655.4|13661|13656.5|13657.6|13653.2|248
1604336400000|2020-11-02 17:00:00|13658.5|13655.5|13664.6|13658.6|13665.1|13659.1|13658.5|13653.6|260
1604336700000|2020-11-02 17:05:00|13664.5|13658.5|13663.8|13657.8|13665.2|13660.2|13661.8|13657.3|267
1604337000000|2020-11-02 17:10:00|13663.7|13657.7|13665.5|13659.5|13667|13662.1|13662.1|13657.2|217
1604337300000|2020-11-02 17:15:00|13665.4|13659.4|13664.9|13658.9|13665.6|13660.8|13662.6|13658|226
1604337600000|2020-11-02 17:20:00|13664.8|13658.8|13664.5|13658.5|13665.8|13660.9|13662.7|13658.1|200
1604337900000|2020-11-02 17:25:00|13664.6|13658.6|13663.7|13657.7|13665.1|13660.6|13662.2|13657.7|166
1604338200000|2020-11-02 17:30:00|13663.6|13657.6|13665.1|13659.1|13665.8|13660.9|13662|13657.4|180
1604338500000|2020-11-02 17:35:00|13665|13659|13665.8|13662.8|13667.6|13663|13663.1|13658.3|192
1604338800000|2020-11-02 17:40:00|13665.9|13662.9|13666.2|13663.2|13667.8|13663.3|13665.7|13661.2|133
1604339100000|2020-11-02 17:45:00|13666.1|13663.1|13668.4|13665.4|13670.3|13665.8|13666|13661.5|163
1604339400000|2020-11-02 17:50:00|13668.3|13665.3|13670.3|13664.3|13670.9|13665.4|13668.2|13662.6|177
1604339700000|2020-11-02 17:55:00|13670.4|13664.4|13670.8|13664.8|13671.4|13666.7|13669.1|13664.3|119
1604340000000|2020-11-02 18:00:00|13670.9|13664.9|13670.9|13664.9|13671.5|13667|13669.5|13664.7|111
1604340300000|2020-11-02 18:05:00|13671|13665|13672.2|13666.2|13672.6|13668|13669.6|13664.9|141
1604340600000|2020-11-02 18:10:00|13672.1|13666.1|13673.7|13667.7|13673.9|13669.4|13670.8|13666|139
1604340900000|2020-11-02 18:15:00|13673.6|13667.6|13674|13668|13674.5|13669.3|13671.6|13666.8|162
1604341200000|2020-11-02 18:20:00|13674.2|13668.2|13672.4|13666.4|13674.9|13670.4|13671.4|13665.4|200
1604341500000|2020-11-02 18:25:00|13672.3|13666.3|13672.5|13666.5|13673.3|13668.8|13670.3|13665.2|225
1604341800000|2020-11-02 18:30:00|13672.4|13666.4|13672.4|13666.4|13674.4|13669.2|13672.1|13666.3|196
1604342100000|2020-11-02 18:35:00|13672.3|13666.3|13673.3|13667.3|13673.7|13669.2|13670.4|13665.6|228
1604342400000|2020-11-02 18:40:00|13673.2|13667.2|13671|13665|13673.2|13667.2|13669.6|13664.6|221
1604342700000|2020-11-02 18:45:00|13671.2|13665.2|13669|13663|13671.5|13666.7|13667.5|13662.7|121
1604343000000|2020-11-02 18:50:00|13668.9|13662.9|13669|13663|13669.4|13664.4|13667.3|13662.7|99
1604343300000|2020-11-02 18:55:00|13668.9|13662.9|13669.4|13663.4|13669.6|13663.6|13668.9|13662.9|127
1604343600000|2020-11-02 19:00:00|13669.5|13663.5|13666.9|13663.9|13669.5|13664|13666|13661.3|198
1604343900000|2020-11-02 19:05:00|13668.5|13662.5|13665|13662|13668.7|13664.3|13664.9|13660.4|136
1604344200000|2020-11-02 19:10:00|13665.1|13662.1|13665|13659|13665.7|13662.2|13662.7|13658.1|150
1604344500000|2020-11-02 19:15:00|13665.1|13659.1|13664.5|13658.5|13665.4|13660.8|13662.8|13658.2|185
1604344800000|2020-11-02 19:20:00|13664.6|13658.6|13660.9|13657.9|13664.6|13660.1|13660.7|13656.4|200
1604345100000|2020-11-02 19:25:00|13661|13658|13659.8|13656.8|13662.6|13658.1|13659.8|13655.5|125
1604345400000|2020-11-02 19:30:00|13659.9|13656.9|13659|13653|13661.9|13657.4|13658.8|13652.8|158
1604345700000|2020-11-02 19:35:00|13658.9|13652.9|13657.2|13654.2|13659.4|13654.4|13656.8|13652.3|175
1604346000000|2020-11-02 19:40:00|13657.1|13654.1|13657.2|13651.2|13658.8|13654.1|13655.5|13651.1|167
1604346300000|2020-11-02 19:45:00|13657.3|13651.3|13656.7|13650.7|13657.3|13652.7|13654.1|13649.6|225
1604346600000|2020-11-02 19:50:00|13656.6|13650.6|13657.8|13651.8|13657.9|13653.1|13655|13650.5|118
1604346900000|2020-11-02 19:55:00|13657.6|13651.6|13655.8|13649.8|13657.8|13653.1|13654.4|13649.7|135
1604347200000|2020-11-02 20:00:00|13655.9|13649.9|13653.3|13647.3|13656|13650.3|13650.4|13645.2|268
1604347500000|2020-11-02 20:05:00|13653.4|13647.4|13655.3|13649.3|13655.8|13651|13652.8|13647.4|217
1604347800000|2020-11-02 20:10:00|13655.4|13649.4|13653.6|13647.6|13655.4|13650.7|13653.5|13647.5|153
1604348100000|2020-11-02 20:15:00|13653.5|13647.5|13651.6|13645.6|13653.5|13647.5|13650.3|13645.5|165
1604348400000|2020-11-02 20:20:00|13651.7|13645.7|13653|13647|13653.2|13648.4|13650.2|13645.6|207
1604348700000|2020-11-02 20:25:00|13652.9|13646.9|13652.7|13646.7|13653.4|13648.9|13651|13646.5|245
1604349000000|2020-11-02 20:30:00|13652.8|13646.8|13652.8|13646.8|13653.3|13648.7|13648.1|13643.5|224
1604349300000|2020-11-02 20:35:00|13652.7|13646.7|13654.7|13648.7|13655|13650|13652.6|13646.6|162
1604349600000|2020-11-02 20:40:00|13654.6|13648.6|13654.1|13648.1|13655.7|13650.8|13652.7|13647.9|189
1604349900000|2020-11-02 20:45:00|13654|13648|13650.9|13644.9|13654.1|13648.1|13648.8|13644.3|245
1604350200000|2020-11-02 20:50:00|13651|13645|13648.5|13642.5|13651.9|13645.9|13647.4|13642.5|248
1604350500000|2020-11-02 20:55:00|13648.6|13642.6|13652.2|13646.2|13652.4|13646.4|13647.4|13642.3|241
1604350800000|2020-11-02 21:00:00|13652.3|13646.3|13652.7|13646.7|13656.7|13650.7|13652.2|13646.2|186
1604351100000|2020-11-02 21:05:00|13652.6|13646.6|13652.2|13646.2|13653|13647|13651.8|13645.8|75
1604351400000|2020-11-02 21:10:00|13652|13646|13652.1|13646.1|13652.5|13648.2|13651.2|13645.8|86
1604351700000|2020-11-02 21:15:00|13652|13646|13650.2|13644.2|13652.1|13647.8|13649.9|13644|155
1604352000000|2020-11-02 21:20:00|13650.4|13644.4|13648.3|13642.3|13650.9|13644.9|13648.3|13642.3|159
1604352300000|2020-11-02 21:25:00|13647.2|13644.2|13647.6|13641.6|13649.4|13644.2|13646.5|13641.6|122
1604352600000|2020-11-02 21:30:00|13647.7|13641.7|13648.3|13642.3|13648.6|13643.4|13646.4|13641.5|106
1604352900000|2020-11-02 21:35:00|13648|13642|13647.9|13641.9|13648.3|13642.3|13647.5|13641.5|110
1604353200000|2020-11-02 21:40:00|13647.8|13641.8|13648.2|13642.2|13648.6|13642.6|13647.6|13641.6|118
1604353500000|2020-11-02 21:45:00|13648.3|13642.3|13647.4|13641.4|13648.3|13642.3|13646.9|13640.9|112
1604353800000|2020-11-02 21:50:00|13650.3|13640.8|13650|13644|13653.4|13645.9|13649.4|13640.8|186
1604354100000|2020-11-02 21:55:00|13650.3|13644.3|13660.4|13647.6|13662.4|13647.6|13649.7|13642.6|239
1604354400000|2020-11-02 22:00:00|13665.6|13649.6|13661.8|13645.8|13666|13650|13658.3|13644.5|50
1604354700000|2020-11-02 22:05:00|13662.7|13646.7|13661.1|13645.1|13665|13649|13658.4|13642.4|41
1604355000000|2020-11-02 22:10:00|13664.6|13648.6|13659.4|13643.4|13664.6|13648.6|13656|13640|39
1604355300000|2020-11-02 22:15:00|13659.2|13643.2|13662.2|13646.2|13663.3|13647.3|13659.2|13643.2|37
1604355600000|2020-11-02 22:20:00|13661.7|13645.7|13662.1|13646.1|13665.2|13649.2|13658.6|13642.6|40
1604355900000|2020-11-02 22:25:00|13664.3|13648.3|13662.5|13646.5|13666.5|13650.5|13661.4|13645.4|26
1604356200000|2020-11-02 22:30:00|13662.7|13646.7|13662.3|13646.3|13665.3|13649.3|13660.3|13644.3|135
1604356500000|2020-11-02 22:35:00|13662.7|13646.7|13660|13644|13664.6|13648.6|13657.2|13641.2|178
1604356800000|2020-11-02 22:40:00|13662|13646|13659.1|13643.8|13663.2|13647.2|13657.6|13641.6|166
1604357100000|2020-11-02 22:45:00|13660.2|13644.2|13661.5|13647.1|13663.5|13648.3|13659|13643.8|168
1604357400000|2020-11-02 22:50:00|13661.7|13645.7|13662.4|13646.9|13662.7|13648.6|13658.2|13642.2|240
1604357700000|2020-11-02 22:55:00|13662.5|13646.8|13661.7|13646.6|13665.3|13649.3|13658.8|13642.8|143
1604358000000|2020-11-02 23:00:00|13662.2|13646.2|13649|13641.7|13664.3|13652.8|13648.7|13640.1|403
1604358300000|2020-11-02 23:05:00|13648.8|13641.8|13649.5|13643|13650.5|13643.4|13648.4|13639.9|214
1604358600000|2020-11-02 23:10:00|13649.3|13643.2|13649.7|13643.7|13650.4|13644|13649.2|13642.7|123
1604358900000|2020-11-02 23:15:00|13649.6|13643.6|13648.7|13642.7|13649.9|13643.9|13648.6|13642.6|103
1604359200000|2020-11-02 23:20:00|13648.6|13642.6|13649.1|13643.1|13650|13644|13648.3|13642.3|122
1604359500000|2020-11-02 23:25:00|13648.9|13642.9|13648.5|13642.5|13649.5|13643.5|13648.1|13642.1|94
1604359800000|2020-11-02 23:30:00|13648.1|13642.1|13648.3|13642.3|13649|13643|13648.1|13642.1|104
1604360100000|2020-11-02 23:35:00|13648.4|13642.4|13648.2|13642.2|13648.9|13642.9|13647.6|13641.6|80
1604360400000|2020-11-02 23:40:00|13647.9|13641.9|13649|13643|13649.4|13643.4|13647.9|13641.9|104
1604360700000|2020-11-02 23:45:00|13648.9|13642.9|13648.4|13642.4|13649.9|13643.9|13648.4|13642.4|96
1604361000000|2020-11-02 23:50:00|13648.3|13642.3|13649.4|13643.4|13649.5|13643.5|13647.7|13641.7|94
1604361300000|2020-11-02 23:55:00|13649.3|13643.3|13649.8|13643.8|13650.2|13644.2|13649.2|13643.2|74
1604361600000|2020-11-03 00:00:00|13650|13644|13649.9|13643.9|13650.2|13644.8|13646.7|13641.3|257
1604361900000|2020-11-03 00:05:00|13649.8|13643.8|13650.7|13644.7|13650.8|13646.3|13648.6|13643.2|121
1604362200000|2020-11-03 00:10:00|13650.8|13644.8|13650.8|13644.8|13651.7|13646.3|13647.1|13642.6|237
1604362500000|2020-11-03 00:15:00|13650.7|13644.7|13650.2|13644.2|13651|13646.4|13645.8|13641.3|192
1604362800000|2020-11-03 00:20:00|13650.1|13644.1|13650.5|13644.5|13650.9|13646.5|13646.4|13641.9|201
1604363100000|2020-11-03 00:25:00|13650.3|13644.3|13646.2|13640.2|13650.3|13645.7|13644.9|13639.8|185
1604363400000|2020-11-03 00:30:00|13646.1|13640.1|13651.5|13645.5|13652.1|13647|13646.1|13640.1|187
1604363700000|2020-11-03 00:35:00|13649.9|13646.9|13652.6|13646.6|13653.2|13648.7|13649.9|13645.3|138
1604364000000|2020-11-03 00:40:00|13651.1|13648.1|13649.5|13646.5|13652.8|13648.4|13649.3|13644.9|116
1604364300000|2020-11-03 00:45:00|13649.7|13646.7|13651.8|13645.8|13652.6|13648.1|13649.1|13644.8|148
1604364600000|2020-11-03 00:50:00|13651.9|13645.9|13650.2|13644.2|13652|13647.1|13649.2|13644.2|137
1604364900000|2020-11-03 00:55:00|13650.3|13644.3|13650.1|13644.1|13651|13646|13648.5|13643.6|113
1604365200000|2020-11-03 01:00:00|13650|13644|13647.2|13644.2|13651.3|13646.3|13646.7|13641.8|298
1604365500000|2020-11-03 01:05:00|13647.3|13644.3|13646.6|13643.6|13649.2|13644.5|13644.7|13640.1|208
1604365800000|2020-11-03 01:10:00|13646.5|13643.5|13651.5|13645.5|13651.7|13646.6|13646.5|13642.1|154
1604366100000|2020-11-03 01:15:00|13651.6|13645.6|13650.6|13644.6|13651.6|13646.3|13648.1|13643.6|164
1604366400000|2020-11-03 01:20:00|13649.4|13646.4|13651|13648|13653.4|13649|13649|13644.6|179
1604366700000|2020-11-03 01:25:00|13650|13647|13648.2|13645.2|13652|13647.5|13647.9|13643.5|215
1604367000000|2020-11-03 01:30:00|13649.7|13643.7|13648.3|13645.3|13650.5|13646.1|13644.5|13640|329
1604367300000|2020-11-03 01:35:00|13648.4|13645.4|13649.9|13646.9|13650.2|13647.1|13647.9|13644.1|150
1604367600000|2020-11-03 01:40:00|13650|13647|13650.2|13647.2|13653.1|13649|13649.5|13645.1|182
1604367900000|2020-11-03 01:45:00|13650.1|13647.1|13648|13645|13651.9|13647.7|13647.9|13644.7|186
1604368200000|2020-11-03 01:50:00|13647.9|13644.9|13642.1|13639.1|13648.9|13645|13642|13637.5|223
1604368500000|2020-11-03 01:55:00|13643|13637|13641|13635|13644.1|13639.6|13637.7|13633.8|299
1604368800000|2020-11-03 02:00:00|13641.1|13635.1|13640.6|13637.6|13642|13637.7|13637.5|13633.5|273
1604369100000|2020-11-03 02:05:00|13640.5|13637.5|13637|13634|13641.2|13637.5|13636.6|13632.3|199
1604369400000|2020-11-03 02:10:00|13638.6|13632.6|13639.6|13636.6|13641.3|13636.9|13636.7|13632.5|199
1604369700000|2020-11-03 02:15:00|13639.5|13636.5|13638.4|13635.4|13640.2|13636.5|13637.3|13633|184
1604370000000|2020-11-03 02:20:00|13638.3|13635.3|13636.6|13633.6|13638.4|13635.4|13636|13633|119
1604370300000|2020-11-03 02:25:00|13636.7|13633.7|13639.9|13636.9|13640|13637|13636.6|13633.6|136
1604370600000|2020-11-03 02:30:00|13640|13637|13639.1|13636.1|13641.9|13637.7|13638.9|13634.5|209
1604370900000|2020-11-03 02:35:00|13639.2|13636.2|13639.2|13636.2|13641.2|13636.8|13638.6|13635|156
1604371200000|2020-11-03 02:40:00|13639.3|13636.3|13639.2|13636.2|13640.8|13636.6|13638.5|13634.6|120
1604371500000|2020-11-03 02:45:00|13638.9|13635.9|13640.8|13637.8|13640.8|13637.8|13635.6|13631.9|251
1604371800000|2020-11-03 02:50:00|13640.9|13637.9|13639.5|13636.5|13642.4|13638.1|13638.3|13634.5|205
1604372100000|2020-11-03 02:55:00|13639.4|13636.4|13637.7|13634.7|13639.8|13636.8|13637|13632.7|171
1604372400000|2020-11-03 03:00:00|13637.8|13634.8|13639.8|13636.8|13640.5|13636.9|13637.7|13634.3|87
1604372700000|2020-11-03 03:05:00|13639.9|13636.9|13641.2|13638.2|13643.7|13639.1|13639|13635.9|204
1604373000000|2020-11-03 03:10:00|13641.3|13638.3|13642.6|13639.6|13644.5|13640.2|13640.5|13635.9|219
1604373300000|2020-11-03 03:15:00|13643.1|13640.1|13642.5|13639.5|13644.5|13640.3|13642.3|13637.9|176
1604373600000|2020-11-03 03:20:00|13642.6|13639.6|13641.6|13638.6|13644.1|13640.3|13641.6|13637|151
1604373900000|2020-11-03 03:25:00|13641.7|13638.7|13643.1|13637.1|13643.3|13638.9|13641|13636.6|86
1604374200000|2020-11-03 03:30:00|13643.2|13637.2|13642.2|13639.2|13645.6|13640|13639.8|13633.8|286
1604374500000|2020-11-03 03:35:00|13642.3|13639.3|13648.3|13642.3|13648.3|13643.9|13642.1|13637.8|284
1604374800000|2020-11-03 03:40:00|13646.6|13643.6|13643.1|13637.1|13647.8|13644.1|13641.6|13636.5|276
1604375100000|2020-11-03 03:45:00|13643|13637|13643.3|13640.3|13645.7|13641.3|13641.3|13636.9|238
1604375400000|2020-11-03 03:50:00|13643.1|13640.1|13642.6|13639.6|13644.2|13640.2|13640.6|13636|227
1604375700000|2020-11-03 03:55:00|13642.8|13639.8|13639.9|13636.9|13643.6|13639.8|13639.3|13634.9|245
1604376000000|2020-11-03 04:00:00|13639.8|13636.8|13643.9|13637.9|13644.4|13639.7|13639.4|13635.1|175
1604376300000|2020-11-03 04:05:00|13644|13638|13644|13641|13645.4|13641.4|13642.3|13637.9|139
1604376600000|2020-11-03 04:10:00|13643.9|13640.9|13645.7|13639.7|13645.9|13641.4|13643.4|13639.1|135
1604376900000|2020-11-03 04:15:00|13644.2|13641.2|13645.7|13642.7|13647.6|13642.9|13644.2|13639.7|131
1604377200000|2020-11-03 04:20:00|13645.8|13642.8|13646.8|13643.8|13648.3|13644|13645.8|13641.5|131
1604377500000|2020-11-03 04:25:00|13647|13644|13646.2|13643.2|13648.3|13644.1|13646|13641.5|106
1604377800000|2020-11-03 04:30:00|13646.5|13643.5|13646|13643|13647.8|13643.5|13645.2|13640.7|120
1604378100000|2020-11-03 04:35:00|13645.9|13642.9|13645.5|13642.5|13647.3|13642.9|13644.8|13640.5|96
1604378400000|2020-11-03 04:40:00|13645.4|13642.4|13645|13642|13646.7|13642.6|13644.7|13640.4|101
1604378700000|2020-11-03 04:45:00|13644.9|13641.9|13646.1|13643.1|13648.9|13644.5|13644.9|13641.5|100
1604379000000|2020-11-03 04:50:00|13646.2|13643.2|13647.3|13644.3|13648.3|13644.4|13646|13642.3|48
1604379300000|2020-11-03 04:55:00|13647.5|13644.5|13649.3|13646.3|13650.8|13646.5|13647.4|13643|112
1604379600000|2020-11-03 05:00:00|13649.2|13646.2|13648.3|13645.3|13651.1|13646.6|13648.2|13644.1|188
1604379900000|2020-11-03 05:05:00|13648|13645|13644.7|13641.7|13648|13645|13644.5|13640|178
1604380200000|2020-11-03 05:10:00|13644.8|13641.8|13643.8|13640.8|13647.2|13642.7|13643.4|13639.2|187
1604380500000|2020-11-03 05:15:00|13643.9|13640.9|13645.1|13642.1|13646.5|13642.2|13643.7|13640|74
1604380800000|2020-11-03 05:20:00|13645.3|13642.3|13644.6|13641.6|13646.4|13642.7|13644.5|13640.2|66
1604381100000|2020-11-03 05:25:00|13644.5|13641.5|13641.2|13638.2|13644.7|13641.7|13640.9|13636.3|163
1604381400000|2020-11-03 05:30:00|13641.3|13638.3|13642.7|13639.7|13644.1|13639.9|13640.4|13636.2|197
1604381700000|2020-11-03 05:35:00|13642.5|13639.5|13640.4|13637.4|13646|13641.5|13640.3|13635.8|193
1604382000000|2020-11-03 05:40:00|13641.7|13635.7|13643.5|13640.5|13645.2|13640.7|13640.2|13635.7|183
1604382300000|2020-11-03 05:45:00|13643.8|13640.8|13644.2|13638.2|13646|13641.4|13642.6|13638|171
1604382600000|2020-11-03 05:50:00|13644.3|13638.3|13643.6|13640.6|13645.4|13641.1|13641.1|13636.7|224
1604382900000|2020-11-03 05:55:00|13643.5|13640.5|13643.1|13640.1|13645.1|13640.8|13642.7|13638.6|142
1604383200000|2020-11-03 06:00:00|13643|13640|13642.5|13639.5|13645|13640.8|13640.7|13636.6|205
1604383500000|2020-11-03 06:05:00|13642.6|13639.6|13641.1|13638.1|13645.6|13641.5|13640.5|13637.2|207
1604383800000|2020-11-03 06:10:00|13641|13638|13640.7|13637.7|13643.2|13640.2|13640.2|13636.9|148
1604384100000|2020-11-03 06:15:00|13640.6|13637.6|13640.5|13637.5|13642.5|13638.2|13640.2|13636|137
1604384400000|2020-11-03 06:20:00|13640.6|13637.6|13640.2|13637.2|13640.9|13637.9|13639.6|13636.6|140
1604384700000|2020-11-03 06:25:00|13640.1|13637.1|13638.2|13635.2|13641.3|13637.6|13638|13635|122
1604385000000|2020-11-03 06:30:00|13638.1|13635.1|13638.1|13635.1|13638.9|13635.9|13637.8|13634.8|111
1604385300000|2020-11-03 06:35:00|13638|13635|13637.4|13634.4|13638.2|13635.2|13637.3|13634.3|103
1604385600000|2020-11-03 06:40:00|13637.5|13634.5|13637.3|13634.3|13638.1|13635.1|13637|13634|94
1604385900000|2020-11-03 06:45:00|13637.2|13634.2|13636.2|13633.2|13637.7|13634.3|13635.8|13631.6|147
1604386200000|2020-11-03 06:50:00|13636.3|13633.3|13638.7|13635.7|13640.4|13636.1|13635.7|13632.3|222
1604386500000|2020-11-03 06:55:00|13638.8|13635.8|13640.1|13637.1|13643.3|13638.8|13638.3|13634.3|220
1604386800000|2020-11-03 07:00:00|13640.2|13637.2|13637.7|13634.7|13642.5|13638.1|13637.2|13633.5|221
1604387100000|2020-11-03 07:05:00|13637.8|13634.8|13635.6|13632.6|13639|13635|13635|13632|220
1604387400000|2020-11-03 07:10:00|13635.5|13632.5|13636.4|13633.4|13638.1|13633.6|13635.1|13632|112
1604387700000|2020-11-03 07:15:00|13636.5|13633.5|13635.9|13632.9|13638.3|13633.8|13634.8|13630.5|173
1604388000000|2020-11-03 07:20:00|13636|13633|13635.7|13632.7|13637.5|13633.9|13635.6|13631.2|119
1604388300000|2020-11-03 07:25:00|13635.8|13632.8|13635.9|13632.9|13637.6|13633.1|13635.4|13631.2|98
1604388600000|2020-11-03 07:30:00|13635.8|13632.8|13636|13633|13637.4|13633.1|13635|13630.6|116
1604388900000|2020-11-03 07:35:00|13636.1|13633.1|13635.7|13632.7|13637.8|13634|13635.5|13631.2|164
1604389200000|2020-11-03 07:40:00|13635.8|13632.8|13634.9|13631.9|13637.2|13633.3|13634.6|13631.1|145
1604389500000|2020-11-03 07:45:00|13634.7|13631.7|13634.6|13631.6|13637|13632.4|13634.4|13631|116
1604389800000|2020-11-03 07:50:00|13634.5|13631.5|13634.1|13631.1|13634.6|13631.6|13633.4|13630.4|138
1604390100000|2020-11-03 07:55:00|13634.2|13631.2|13633.4|13630.4|13637.4|13633.1|13633.4|13629.9|155
1604390400000|2020-11-03 08:00:00|13633.6|13630.6|13633.3|13630.3|13636.4|13631.9|13633.1|13630.1|215
1604390700000|2020-11-03 08:05:00|13633.4|13630.4|13631.9|13628.9|13634|13631|13631.7|13627.7|186
1604391000000|2020-11-03 08:10:00|13631.8|13628.8|13631.8|13628.8|13633.3|13628.9|13631.3|13627.3|125
1604391300000|2020-11-03 08:15:00|13631.9|13628.9|13627.8|13624.8|13633.1|13628.9|13627.6|13624.6|191
1604391600000|2020-11-03 08:20:00|13627.9|13624.9|13625.7|13622.7|13628.6|13624.9|13625.6|13621.1|199
1604391900000|2020-11-03 08:25:00|13625.8|13622.8|13625|13622|13627.4|13622.8|13623.6|13619.1|157
1604392200000|2020-11-03 08:30:00|13625.1|13622.1|13627.3|13624.3|13629.2|13625.3|13624.9|13620.4|284
1604392500000|2020-11-03 08:35:00|13628.4|13622.4|13624.9|13621.9|13628.4|13623.9|13624.6|13620.4|234
1604392800000|2020-11-03 08:40:00|13624.8|13621.8|13624.9|13621.9|13627.9|13623.9|13624.6|13620.3|185
1604393100000|2020-11-03 08:45:00|13625|13622|13623.9|13620.9|13626.8|13622.3|13623.6|13619.3|181
1604393400000|2020-11-03 08:50:00|13623.8|13620.8|13624.8|13621.8|13626|13622|13622.7|13618|233
1604393700000|2020-11-03 08:55:00|13624.7|13621.7|13622.2|13616.2|13625.7|13621.8|13620.4|13615.8|265
1604394000000|2020-11-03 09:00:00|13622.1|13616.1|13619.5|13616.5|13622.3|13617.7|13618.7|13614.2|218
1604394300000|2020-11-03 09:05:00|13619.4|13616.4|13620.9|13617.9|13622.6|13618.2|13619.1|13615.8|233
1604394600000|2020-11-03 09:10:00|13621|13618|13618.7|13615.7|13621.6|13618.4|13618.4|13614.1|190
1604394900000|2020-11-03 09:15:00|13618.2|13615.2|13616.7|13613.7|13619.5|13615.2|13616|13611.6|199
1604395200000|2020-11-03 09:20:00|13616.8|13613.8|13615.8|13612.8|13618.3|13614.7|13615.4|13611.7|164
1604395500000|2020-11-03 09:25:00|13615.9|13612.9|13616.9|13613.9|13618.6|13614.1|13614.5|13610.1|209
1604395800000|2020-11-03 09:30:00|13617|13614|13615|13612|13618.7|13614.2|13614.8|13610.3|211
1604396100000|2020-11-03 09:35:00|13616.1|13610.1|13615.9|13609.9|13617|13612.6|13613.9|13609.5|223
1604396400000|2020-11-03 09:40:00|13615.8|13609.8|13612.8|13609.8|13617.4|13612.9|13612.6|13608|199
1604396700000|2020-11-03 09:45:00|13612.7|13609.7|13610.4|13607.4|13614.4|13609.9|13610.3|13606.3|255
1604397000000|2020-11-03 09:50:00|13610.5|13607.5|13610.7|13607.7|13612.4|13607.8|13609.8|13605.4|240
1604397300000|2020-11-03 09:55:00|13610.6|13607.6|13612.6|13606.6|13613.2|13608.8|13609.6|13605.2|243
1604397600000|2020-11-03 10:00:00|13611.1|13608.1|13615.7|13612.7|13617.5|13613|13610.8|13606.5|244
1604397900000|2020-11-03 10:05:00|13615.8|13612.8|13614.3|13608.3|13617.3|13612.9|13613.6|13608.2|191
1604398200000|2020-11-03 10:10:00|13612.7|13609.7|13612.7|13609.7|13614.5|13609.9|13610.8|13606.6|184
1604398500000|2020-11-03 10:15:00|13614.2|13608.2|13615.2|13609.2|13616.5|13612|13610.6|13606.1|211
1604398800000|2020-11-03 10:20:00|13615.1|13609.1|13614.4|13611.4|13616.1|13611.7|13612.7|13608.2|172
1604399100000|2020-11-03 10:25:00|13614.3|13611.3|13615.5|13609.5|13616.7|13612|13612.6|13608.1|175
1604399400000|2020-11-03 10:30:00|13615.7|13609.7|13612.8|13609.8|13615.8|13610.3|13611.4|13606.9|177
1604399700000|2020-11-03 10:35:00|13614.1|13608.1|13614.3|13608.3|13615.5|13611.1|13612.5|13607.7|182
1604400000000|2020-11-03 10:40:00|13612.9|13609.9|13617.1|13611.1|13617.2|13611.2|13612.8|13608.2|129
1604400300000|2020-11-03 10:45:00|13617|13611|13616.2|13613.2|13617.9|13613.5|13614.8|13610|159
1604400600000|2020-11-03 10:50:00|13617.7|13611.7|13619.1|13613.1|13619.5|13614.9|13617|13611.7|169
1604400900000|2020-11-03 10:55:00|13619.2|13613.2|13622.1|13616.1|13622.4|13617.5|13617.6|13612.8|169
1604401200000|2020-11-03 11:00:00|13621.9|13615.9|13618.2|13612.2|13622.2|13616.2|13618|13612|128
1604401500000|2020-11-03 11:05:00|13618.1|13612.1|13617.9|13611.9|13618.7|13614.1|13613.7|13608.9|211
1604401800000|2020-11-03 11:10:00|13617.7|13611.7|13616.4|13610.4|13617.9|13613|13614.8|13608.8|201
1604402100000|2020-11-03 11:15:00|13614.9|13611.9|13616.3|13610.3|13618.6|13613.1|13614.8|13610.1|156
1604402400000|2020-11-03 11:20:00|13616.4|13610.4|13616.2|13610.2|13616.4|13611.7|13613.8|13607.8|170
1604402700000|2020-11-03 11:25:00|13616.3|13610.3|13616.9|13610.9|13617|13612.6|13614.6|13610.1|88
1604403000000|2020-11-03 11:30:00|13616.8|13610.8|13614.1|13608.1|13616.8|13612.4|13612.9|13606.9|205
1604403300000|2020-11-03 11:35:00|13614|13608|13613.4|13607.4|13614.3|13609.5|13610.9|13606.3|251
1604403600000|2020-11-03 11:40:00|13613.3|13607.3|13614|13608|13614|13609.4|13610|13605.5|172
1604403900000|2020-11-03 11:45:00|13613.9|13607.9|13615.3|13609.3|13615.7|13611.2|13612.3|13607.9|117
1604404200000|2020-11-03 11:50:00|13615.2|13609.2|13615|13609|13615.9|13611.3|13613.2|13608.9|141
1604404500000|2020-11-03 11:55:00|13615.1|13609.1|13613.3|13610.3|13615.7|13611.2|13612.1|13607.5|225
1604404800000|2020-11-03 12:00:00|13614.8|13608.8|13614|13608|13615.3|13610.8|13611.6|13607.1|193
1604405100000|2020-11-03 12:05:00|13614.1|13608.1|13614.2|13608.2|13614.8|13609.9|13612.4|13607.2|170
1604405400000|2020-11-03 12:10:00|13614.1|13608.1|13615.1|13609.1|13615.2|13610.1|13613.1|13607.9|165
1604405700000|2020-11-03 12:15:00|13615|13609|13615.6|13612.6|13617.3|13612.8|13614.5|13608.9|159
1604406000000|2020-11-03 12:20:00|13615.4|13612.4|13614.6|13608.6|13617.4|13612.4|13612.3|13607.2|158
1604406300000|2020-11-03 12:25:00|13614.9|13608.9|13614.1|13608.1|13615.1|13609.6|13612.1|13607.4|160
1604406600000|2020-11-03 12:30:00|13614.2|13608.2|13614|13611|13616.1|13611|13613.1|13608.1|170
1604406900000|2020-11-03 12:35:00|13615.5|13609.5|13616.4|13610.4|13616.7|13611.7|13613.9|13609.1|163
1604407200000|2020-11-03 12:40:00|13616.3|13610.3|13616.3|13613.3|13618.1|13613.3|13615.2|13610|163
1604407500000|2020-11-03 12:45:00|13616.2|13613.2|13616.2|13613.2|13617.9|13613.5|13615.7|13611.3|91
1604407800000|2020-11-03 12:50:00|13616.3|13613.3|13616.3|13610.3|13617.5|13613.3|13613.5|13609.1|163
1604408100000|2020-11-03 12:55:00|13616.2|13610.2|13618.3|13612.3|13618.5|13614.1|13613.5|13609|218
1604408400000|2020-11-03 13:00:00|13618.2|13612.2|13619.7|13613.7|13620.1|13615.5|13615.7|13611|200
1604408700000|2020-11-03 13:05:00|13619.6|13613.6|13615.9|13612.9|13619.8|13615.2|13615.8|13611.5|159
1604409000000|2020-11-03 13:10:00|13615.8|13612.8|13617.9|13611.9|13619|13614.6|13615.8|13611.3|163
1604409300000|2020-11-03 13:15:00|13617.2|13611.2|13616.7|13610.7|13618|13613.4|13614.7|13610.1|165
1604409600000|2020-11-03 13:20:00|13616.6|13610.6|13615.8|13609.8|13616.9|13612.4|13614.6|13609.6|142
1604409900000|2020-11-03 13:25:00|13615.7|13609.7|13614|13608|13616|13611.1|13611.6|13607|188
1604410200000|2020-11-03 13:30:00|13613.9|13607.9|13610|13607|13614.6|13610|13609.7|13605.3|216
1604410500000|2020-11-03 13:35:00|13609.9|13606.9|13611.5|13608.5|13613.3|13608.8|13609.7|13605.2|190
1604410800000|2020-11-03 13:40:00|13611.4|13608.4|13612.9|13609.9|13614.5|13610|13609.9|13605.3|198
1604411100000|2020-11-03 13:45:00|13612.8|13609.8|13612.2|13609.2|13613.8|13609.9|13611.3|13606.9|176
1604411400000|2020-11-03 13:50:00|13614.1|13608.1|13615.5|13609.5|13616.2|13611.8|13612.4|13608|157
1604411700000|2020-11-03 13:55:00|13615.4|13609.4|13616.5|13610.5|13616.6|13611.9|13611.6|13607.3|204
1604412000000|2020-11-03 14:00:00|13616.4|13610.4|13612.1|13606.1|13616.4|13611.5|13610.4|13606.1|166
1604412300000|2020-11-03 14:05:00|13612.3|13606.3|13612.3|13609.3|13614.2|13609.8|13610.7|13606|205
1604412600000|2020-11-03 14:10:00|13612.4|13609.4|13610.4|13607.4|13613.9|13609.4|13610.4|13605.9|181
1604412900000|2020-11-03 14:15:00|13610.5|13607.5|13609.6|13606.6|13613|13608.4|13609.4|13605.2|135
1604413200000|2020-11-03 14:20:00|13609.5|13606.5|13608.7|13605.7|13610.4|13606.6|13608.5|13604.3|78
1604413500000|2020-11-03 14:25:00|13608.6|13605.6|13607.5|13604.5|13610.3|13605.7|13607.5|13603.1|143
1604413800000|2020-11-03 14:30:00|13607.6|13604.6|13609.4|13603.4|13612|13607.2|13607.3|13602.9|219
1604414100000|2020-11-03 14:35:00|13609.5|13603.5|13610.3|13607.3|13612.1|13607.4|13607.6|13603.2|198
1604414400000|2020-11-03 14:40:00|13610.2|13607.2|13611.8|13605.8|13612.8|13608.2|13609.8|13605.1|190
1604414700000|2020-11-03 14:45:00|13611.5|13605.5|13615.1|13609.1|13615.2|13610.4|13610.1|13605.5|198
1604415000000|2020-11-03 14:50:00|13615|13609|13610|13607|13615.3|13610.7|13609|13604.2|208
1604415300000|2020-11-03 14:55:00|13609.9|13606.9|13613.4|13607.4|13613.5|13609|13609.6|13605.7|150
1604415600000|2020-11-03 15:00:00|13613.3|13607.3|13606.9|13603.9|13613.4|13608.5|13606.7|13602.2|222
1604415900000|2020-11-03 15:05:00|13608.3|13602.3|13605.1|13602.1|13608.6|13604.3|13604.9|13600.3|198
1604416200000|2020-11-03 15:10:00|13605.2|13602.2|13605.6|13602.6|13607.3|13602.7|13604.6|13600.2|177
1604416500000|2020-11-03 15:15:00|13605.5|13602.5|13604.9|13601.9|13609.4|13604.9|13604.6|13600.1|224
1604416800000|2020-11-03 15:20:00|13604.8|13601.8|13605|13602|13606.7|13602.3|13603.3|13599.1|234
1604417100000|2020-11-03 15:25:00|13606.8|13600.8|13609.1|13603.1|13610.1|13605.1|13606.2|13600.8|229
1604417400000|2020-11-03 15:30:00|13609|13603|13605.4|13599.4|13609|13603.8|13603.5|13598.9|204
1604417700000|2020-11-03 15:35:00|13605.5|13599.5|13605.6|13599.6|13606.6|13601.9|13602.7|13598.1|208
1604418000000|2020-11-03 15:40:00|13605.7|13599.7|13603.1|13600.1|13607.8|13603.2|13603.1|13598.7|231
1604418300000|2020-11-03 15:45:00|13603.2|13600.2|13602.1|13596.1|13605.1|13600.5|13600.3|13595.4|236
1604418600000|2020-11-03 15:50:00|13602|13596|13596.9|13593.9|13602|13596.9|13596.7|13592.4|236
1604418900000|2020-11-03 15:55:00|13596.8|13593.8|13599.8|13593.8|13600.1|13595.6|13596.7|13592.4|236
1604419200000|2020-11-03 16:00:00|13599.9|13593.9|13598.8|13592.8|13600|13595.3|13596.7|13591.9|254
1604419500000|2020-11-03 16:05:00|13598.9|13592.9|13594.8|13591.8|13598.9|13594.4|13594.6|13590.5|183
1604419800000|2020-11-03 16:10:00|13594.7|13591.7|13595.9|13592.9|13598.5|13593.9|13594.6|13590.4|257
1604420100000|2020-11-03 16:15:00|13595.8|13592.8|13594|13591|13597.6|13593.1|13593.4|13588.9|213
1604420400000|2020-11-03 16:20:00|13593.9|13590.9|13597.6|13591.6|13598.2|13593.7|13593.1|13588.4|267
1604420700000|2020-11-03 16:25:00|13596.1|13593.1|13597|13594|13598.2|13594.1|13595.1|13590.7|187
1604421000000|2020-11-03 16:30:00|13597.5|13594.5|13597.1|13594.1|13599.4|13595.4|13596.5|13591.9|203
1604421300000|2020-11-03 16:35:00|13597|13594|13596|13593|13599|13594.6|13595.6|13591.2|187
1604421600000|2020-11-03 16:40:00|13595.9|13592.9|13599.5|13593.5|13599.6|13594.9|13595.3|13591.2|205
1604421900000|2020-11-03 16:45:00|13599.6|13593.6|13599.1|13596.1|13600.7|13596.2|13597.4|13593|181
1604422200000|2020-11-03 16:50:00|13599.2|13596.2|13603.7|13597.7|13603.8|13599.3|13599.1|13594.4|210
1604422500000|2020-11-03 16:55:00|13603.8|13597.8|13601|13598|13604.5|13600.2|13600.8|13596.2|181
1604422800000|2020-11-03 17:00:00|13602.4|13596.4|13605|13599|13605|13600.4|13600|13595.3|203
1604423100000|2020-11-03 17:05:00|13604.9|13598.9|13602.5|13599.5|13605.7|13601.1|13602.4|13597.8|138
1604423400000|2020-11-03 17:10:00|13603.8|13597.8|13604|13598|13604.1|13599.2|13600.1|13595.6|186
1604423700000|2020-11-03 17:15:00|13604.1|13598.1|13603.5|13597.5|13605|13600.3|13602.7|13597.5|144
1604424000000|2020-11-03 17:20:00|13603.6|13597.6|13601.1|13598.1|13603.8|13599|13601|13596.4|135
1604424300000|2020-11-03 17:25:00|13601.2|13598.2|13601.3|13595.3|13602.8|13598.2|13599.8|13595.2|149
1604424600000|2020-11-03 17:30:00|13601.2|13595.2|13601.4|13595.4|13602|13597.4|13599.7|13595.1|133
1604424900000|2020-11-03 17:35:00|13601.5|13595.5|13600|13597|13602.1|13597.5|13599.8|13595.1|106
1604425200000|2020-11-03 17:40:00|13599.9|13596.9|13601.2|13598.2|13602.7|13598.4|13599.8|13595.2|118
1604425500000|2020-11-03 17:45:00|13602.7|13596.7|13602.6|13599.6|13604.5|13599.9|13600.8|13596.2|193
1604425800000|2020-11-03 17:50:00|13602.5|13599.5|13605.6|13599.6|13605.9|13600.7|13602.5|13598|164
1604426100000|2020-11-03 17:55:00|13605.5|13599.5|13607.5|13601.5|13608.5|13602.5|13604.2|13598.8|183
1604426400000|2020-11-03 18:00:00|13607.6|13601.6|13606.7|13600.7|13607.6|13602.2|13605.1|13599.8|156
1604426700000|2020-11-03 18:05:00|13606.6|13600.6|13607.8|13601.8|13608.1|13603.2|13606.2|13600.6|139
1604427000000|2020-11-03 18:10:00|13607.9|13601.9|13607.8|13601.8|13608.2|13603.3|13605.9|13601.3|90
1604427300000|2020-11-03 18:15:00|13607.7|13601.7|13607.9|13601.9|13608|13602.9|13605.4|13600.6|110
1604427600000|2020-11-03 18:20:00|13608|13602|13609.2|13603.2|13610.1|13604.1|13608|13602|167
1604427900000|2020-11-03 18:25:00|13609.1|13603.1|13611.2|13605.2|13611.9|13605.9|13609|13603|149
1604428200000|2020-11-03 18:30:00|13611.1|13605.1|13611.6|13605.6|13612|13606|13610.9|13604.9|112
1604428500000|2020-11-03 18:35:00|13611.5|13605.5|13613.1|13607.1|13614|13608|13610.4|13605.1|200
1604428800000|2020-11-03 18:40:00|13613|13607|13611.9|13605.9|13613.7|13609.3|13610.5|13604.9|201
1604429100000|2020-11-03 18:45:00|13612.1|13606.1|13615.6|13609.6|13615.7|13610.2|13611.7|13605.7|215
1604429400000|2020-11-03 18:50:00|13615.5|13609.5|13614.6|13608.6|13615.5|13610.1|13612.8|13608|199
1604429700000|2020-11-03 18:55:00|13614.7|13608.7|13617.6|13611.6|13617.8|13612.8|13614.1|13608.1|170
1604430000000|2020-11-03 19:00:00|13617.7|13611.7|13616.7|13610.7|13618.5|13613.7|13615.2|13610.4|163
1604430300000|2020-11-03 19:05:00|13616.8|13610.8|13619.6|13613.6|13619.7|13613.7|13616.2|13610.7|105
1604430600000|2020-11-03 19:10:00|13619.3|13613.3|13618.5|13612.5|13619.3|13613.3|13617.1|13611.1|185
1604430900000|2020-11-03 19:15:00|13618.6|13612.6|13619.5|13613.5|13620.4|13614.4|13617.2|13612.6|158
1604431200000|2020-11-03 19:20:00|13619.2|13613.2|13619.5|13613.5|13620.1|13614.1|13618.7|13612.7|110
1604431500000|2020-11-03 19:25:00|13619.6|13613.6|13618.7|13612.7|13619.8|13614.6|13617.5|13612.7|118
1604431800000|2020-11-03 19:30:00|13618.5|13612.5|13617|13611|13619.2|13613.2|13616.9|13610.9|151
1604432100000|2020-11-03 19:35:00|13617.1|13611.1|13617.9|13611.9|13618.3|13612.7|13615.6|13610.8|120
1604432400000|2020-11-03 19:40:00|13617.8|13611.8|13618|13612|13618.8|13612.8|13617.4|13611.4|143
1604432700000|2020-11-03 19:45:00|13618.1|13612.1|13618.1|13612.1|13619.4|13613.5|13616.5|13611.9|91
1604433000000|2020-11-03 19:50:00|13618.3|13612.3|13619.6|13613.6|13620.2|13614.2|13617.1|13612.1|123
1604433300000|2020-11-03 19:55:00|13619.5|13613.5|13617.4|13611.4|13620.1|13614.1|13616.9|13610.9|160
1604433600000|2020-11-03 20:00:00|13617.5|13611.5|13617|13611|13618.1|13612.1|13616.3|13610.3|204
1604433900000|2020-11-03 20:05:00|13616.9|13610.9|13616.1|13610.1|13617|13611|13615.9|13609.9|101
1604434200000|2020-11-03 20:10:00|13616.2|13610.2|13616.1|13610.1|13616.3|13610.3|13615.2|13609.2|107
1604434500000|2020-11-03 20:15:00|13616|13610|13615.6|13609.6|13616.5|13610.5|13615.6|13609.6|96
1604434800000|2020-11-03 20:20:00|13615.7|13609.7|13617|13611|13617.1|13611.1|13614.1|13608.1|168
1604435100000|2020-11-03 20:25:00|13616.9|13610.9|13614.8|13608.8|13617.2|13611.2|13614.6|13608.6|142
1604435400000|2020-11-03 20:30:00|13614.7|13608.7|13611|13605|13615.1|13609.1|13610.9|13604.9|156
1604435700000|2020-11-03 20:35:00|13611.1|13605.1|13611|13605|13611.2|13605.2|13610|13604|163
1604436000000|2020-11-03 20:40:00|13610.9|13604.9|13610.7|13604.7|13611.3|13605.3|13609.9|13603.9|157
1604436300000|2020-11-03 20:45:00|13610.6|13604.6|13610|13604|13611.2|13605.2|13609.7|13603.7|170
1604436600000|2020-11-03 20:50:00|13610.3|13604.3|13609.9|13603.9|13611.3|13605.3|13609.5|13603.5|232
1604436900000|2020-11-03 20:55:00|13610.1|13604.1|13611.7|13605.7|13612.4|13606.4|13610|13604|191
1604437200000|2020-11-03 21:00:00|13611.8|13605.8|13610.9|13604.9|13612.5|13606.5|13610.3|13604.3|177
1604437500000|2020-11-03 21:05:00|13610.7|13604.7|13608.8|13602.8|13611|13605|13608.7|13602.7|154
1604437800000|2020-11-03 21:10:00|13608.7|13602.7|13608.3|13602.3|13609.4|13604.4|13607.3|13601.9|122
1604438100000|2020-11-03 21:15:00|13608.2|13602.2|13604.4|13598.4|13608.6|13602.6|13604.1|13598.1|134
1604438400000|2020-11-03 21:20:00|13604.5|13598.5|13602.2|13596.2|13604.6|13598.6|13602.1|13596.1|107
1604438700000|2020-11-03 21:25:00|13602.1|13596.1|13601.5|13595.5|13602.2|13596.2|13601.4|13595.4|93
1604439000000|2020-11-03 21:30:00|13601.6|13595.6|13601|13595|13602.3|13596.3|13600.7|13594.7|180
1604439300000|2020-11-03 21:35:00|13601.2|13595.2|13601.1|13595.1|13601.8|13595.8|13600.3|13594.3|114
1604439600000|2020-11-03 21:40:00|13601|13595|13600.4|13594.4|13601.5|13595.5|13599.5|13593.5|157
1604439900000|2020-11-03 21:45:00|13601.2|13595.2|13600.6|13594.6|13601.5|13595.5|13599.4|13593.4|148
1604440200000|2020-11-03 21:50:00|13600.5|13594.5|13600.6|13594.6|13604.3|13595.5|13599.4|13592.8|211
1604440500000|2020-11-03 21:55:00|13600.7|13594.7|13613.9|13597.9|13614.1|13598.1|13598|13592|349
1604440800000|2020-11-03 22:00:00|13613.8|13597.8|13613|13597|13615.7|13599.7|13612|13596|53
1604441100000|2020-11-03 22:05:00|13614.3|13598.3|13606.7|13592.2|13614.3|13598.7|13603.3|13591.4|136
1604441400000|2020-11-03 22:10:00|13607.4|13592.6|13610.9|13594.9|13613.5|13598.7|13605.7|13592|147
1604441700000|2020-11-03 22:15:00|13611.4|13595.4|13612|13596|13614.3|13598.3|13603.8|13591.1|163
1604442000000|2020-11-03 22:20:00|13612.4|13596.4|13612.1|13598.1|13614|13598.1|13610.5|13594.5|113
1604442300000|2020-11-03 22:25:00|13611|13595|13612.1|13596.1|13614.2|13598.2|13609.8|13594.4|105
1604442600000|2020-11-03 22:30:00|13611.6|13595.6|13611|13598|13614|13598|13609.8|13593.8|128
1604442900000|2020-11-03 22:35:00|13610.2|13595.8|13610.4|13598|13613.5|13598|13610.2|13594.2|101
1604443200000|2020-11-03 22:40:00|13610.9|13594.7|13611.3|13595.3|13612.3|13598|13610.1|13594.4|125
1604443500000|2020-11-03 22:45:00|13611.2|13595.2|13612.6|13596.6|13613.9|13598|13609.8|13594.6|105
1604443800000|2020-11-03 22:50:00|13612.7|13596.7|13613.2|13597.2|13613.8|13598|13609.8|13595|127
1604444100000|2020-11-03 22:55:00|13612.9|13596.9|13612|13596|13613.3|13597.3|13608|13592|247
1604444400000|2020-11-03 23:00:00|13612.9|13596.6|13605.8|13594.8|13612.9|13599.1|13605.2|13592.7|278
1604444700000|2020-11-03 23:05:00|13606.7|13594.7|13596.6|13590.6|13607.3|13596.1|13596.2|13590.2|224
1604445000000|2020-11-03 23:10:00|13596.9|13590.9|13595|13589|13597|13591|13594|13588|116
1604445300000|2020-11-03 23:15:00|13594.5|13588.5|13587|13581|13595.3|13589.3|13586.5|13580.5|195
1604445600000|2020-11-03 23:20:00|13586.6|13580.6|13581.5|13575.5|13586.9|13580.9|13581.2|13575.2|179
1604445900000|2020-11-03 23:25:00|13581.4|13575.4|13582.8|13576.8|13583.6|13577.6|13581.1|13575.1|184
1604446200000|2020-11-03 23:30:00|13582.7|13576.7|13575.7|13569.7|13583.1|13577.1|13574|13568|245
1604446500000|2020-11-03 23:35:00|13575.6|13569.6|13574.3|13568.3|13575.7|13569.7|13573.6|13567.6|155
1604446800000|2020-11-03 23:40:00|13574.4|13568.4|13576.2|13570.2|13576.5|13570.5|13571.4|13565.7|284
1604447100000|2020-11-03 23:45:00|13576.3|13570.3|13577.7|13571.7|13578.6|13572.6|13574.6|13568.6|186
1604447400000|2020-11-03 23:50:00|13577.8|13571.8|13579.7|13573.7|13580|13574|13576.2|13571.5|155
1604447700000|2020-11-03 23:55:00|13579.8|13573.8|13583.9|13577.9|13586.5|13580.5|13579.6|13573.6|269
1604448000000|2020-11-04 00:00:00|13584|13578|13586.4|13580.4|13587.9|13582.4|13582.5|13576.5|382
1604448300000|2020-11-04 00:05:00|13586.7|13580.7|13576.2|13570.2|13586.9|13581.1|13575.2|13569.2|390
1604448600000|2020-11-04 00:10:00|13575.4|13569.4|13571.9|13565.9|13576.4|13570.4|13571.1|13565.1|449
1604448900000|2020-11-04 00:15:00|13572.3|13566.3|13576.2|13570.2|13577|13571.3|13571.5|13565.5|317
1604449200000|2020-11-04 00:20:00|13575.9|13569.9|13580.3|13574.3|13580.8|13575.4|13574.7|13568.7|230
1604449500000|2020-11-04 00:25:00|13580.4|13574.4|13594.7|13590.2|13597.4|13590.6|13577.3|13572|376
1604449800000|2020-11-04 00:30:00|13595.4|13590.5|13590.4|13584.9|13597.3|13591.5|13587.4|13581.2|306
1604450100000|2020-11-04 00:35:00|13589.7|13583.7|13599.7|13594.3|13605.2|13599.8|13589.4|13583.5|444
1604450400000|2020-11-04 00:40:00|13599.5|13594.5|13609|13601|13611|13602.6|13597.5|13591.6|411
1604450700000|2020-11-04 00:45:00|13607.8|13602.1|13612.2|13606.2|13620.5|13614.5|13606.4|13599.8|504
1604451000000|2020-11-04 00:50:00|13611.9|13606.5|13617.7|13611.7|13618.7|13612.7|13611.3|13605.5|314
1604451300000|2020-11-04 00:55:00|13618.4|13612.4|13644.1|13637.2|13646|13640.2|13617.8|13611.8|598
1604451600000|2020-11-04 01:00:00|13643.8|13638.6|13628.2|13619.9|13647.1|13641.1|13625|13619.8|524
1604451900000|2020-11-04 01:05:00|13627.9|13620.6|13626.9|13620.9|13629.6|13623.6|13624.6|13618.5|388
1604452200000|2020-11-04 01:10:00|13627|13621|13622|13613.7|13628.9|13622.9|13611.9|13605.2|393
1604452500000|2020-11-04 01:15:00|13622.1|13613.6|13626.3|13620.4|13627.5|13621.3|13620.6|13612.6|323
1604452800000|2020-11-04 01:20:00|13626.1|13620.1|13624.8|13617.4|13627.8|13621.8|13621|13615.2|467
1604453100000|2020-11-04 01:25:00|13621.5|13615.4|13662.9|13657|13664|13658.2|13621.5|13615.4|843
1604453400000|2020-11-04 01:30:00|13662.2|13657.2|13655.1|13649.1|13664|13658|13649|13642.7|538
1604453700000|2020-11-04 01:35:00|13654.6|13649.5|13652.5|13647.4|13657|13651|13647.7|13640.4|640
1604454000000|2020-11-04 01:40:00|13654.2|13646.5|13645.2|13640.2|13656.4|13650.6|13645.2|13639.9|424
1604454300000|2020-11-04 01:45:00|13645.4|13640.8|13647|13641|13647.8|13642.5|13637.2|13632.2|484
1604454600000|2020-11-04 01:50:00|13646.8|13640.8|13636.8|13630.8|13647.9|13642.5|13633.4|13627.4|501
1604454900000|2020-11-04 01:55:00|13636.6|13630.6|13645.2|13639.2|13647.9|13641.9|13635.4|13629.4|558
1604455200000|2020-11-04 02:00:00|13645.6|13639.6|13642.8|13638.2|13647.2|13641.2|13638.2|13632|496
1604455500000|2020-11-04 02:05:00|13643.5|13637.5|13649.2|13643.2|13651.1|13645.1|13643.5|13637.5|484
1604455800000|2020-11-04 02:10:00|13649.5|13643.5|13647|13641|13650.6|13644.6|13645.2|13639.2|404
1604456100000|2020-11-04 02:15:00|13646.7|13640.7|13660|13654|13662|13656.3|13637.6|13632.6|611
1604456400000|2020-11-04 02:20:00|13659.8|13653.8|13688|13679.7|13697.5|13689.3|13655|13649|702
1604456700000|2020-11-04 02:25:00|13688.6|13679|13678.7|13671.4|13695.7|13689.6|13670.4|13664.2|775
1604457000000|2020-11-04 02:30:00|13678.1|13671.1|13686.4|13680.4|13693|13687.4|13675.2|13668.6|730
1604457300000|2020-11-04 02:35:00|13685.8|13679.8|13702.6|13696.6|13702.7|13696.7|13685.7|13679.8|630
1604457600000|2020-11-04 02:40:00|13702.4|13696.4|13716.1|13710.1|13716.2|13710.2|13702.3|13696.3|594
1604457900000|2020-11-04 02:45:00|13716|13710|13704.2|13698.2|13717.1|13711.1|13697.6|13691.8|703
1604458200000|2020-11-04 02:50:00|13704.1|13698.1|13688.3|13682.3|13708.5|13702.5|13687.8|13681.8|661
1604458500000|2020-11-04 02:55:00|13687.9|13681.9|13693.8|13687.8|13697.6|13692|13685.1|13679.1|648
1604458800000|2020-11-04 03:00:00|13693.9|13687.9|13676.9|13670.6|13694.5|13688.5|13674.7|13669.1|726
1604459100000|2020-11-04 03:05:00|13676.2|13671.6|13668.9|13662.9|13676.6|13671.6|13666.2|13660.9|749
1604459400000|2020-11-04 03:10:00|13667.9|13661.9|13664.4|13658.4|13670.1|13664.1|13650|13643.3|705
1604459700000|2020-11-04 03:15:00|13665.7|13659.7|13659.6|13653.6|13665.7|13659.7|13657|13651|683
1604460000000|2020-11-04 03:20:00|13659.7|13653.7|13660.9|13654.9|13661.6|13655.6|13654.3|13648.6|489
1604460300000|2020-11-04 03:25:00|13660.8|13654.8|13662.3|13656.3|13665.6|13659.6|13660.3|13654.3|390
1604460600000|2020-11-04 03:30:00|13662.8|13656.8|13666.8|13660.8|13670.7|13664.7|13658.7|13653.9|452
1604460900000|2020-11-04 03:35:00|13666.3|13660.3|13662|13656|13667|13661|13661|13655|460
1604461200000|2020-11-04 03:40:00|13662.1|13656.1|13660.5|13654.5|13662.2|13656.2|13652.1|13646.7|478
1604461500000|2020-11-04 03:45:00|13660.6|13654.6|13665.8|13659.8|13667.4|13661.4|13659.7|13653.7|503
1604461800000|2020-11-04 03:50:00|13666|13660|13675.9|13669.9|13677.5|13671.5|13665.9|13659.9|501
1604462100000|2020-11-04 03:55:00|13675.7|13669.7|13673.1|13667.1|13675.9|13669.9|13671.6|13665.6|280
1604462400000|2020-11-04 04:00:00|13673.3|13667.3|13673.7|13667.7|13674.2|13668.2|13671.2|13665.2|281
1604462700000|2020-11-04 04:05:00|13673.4|13667.4|13673.2|13667.2|13674.9|13668.9|13671.7|13665.7|215
1604463000000|2020-11-04 04:10:00|13673.1|13667.1|13670.4|13664.4|13674.4|13668.4|13667.4|13661.4|301
1604463300000|2020-11-04 04:15:00|13672.1|13666.1|13674.4|13668.4|13675.4|13669.4|13670.1|13664.1|276
1604463600000|2020-11-04 04:20:00|13675.5|13669.5|13674|13668|13687.5|13680.4|13672.8|13666.9|557
1604463900000|2020-11-04 04:25:00|13673.8|13667.8|13662.2|13656.2|13673.9|13668.5|13659.8|13653.8|494
1604464200000|2020-11-04 04:30:00|13662.1|13656.1|13637.1|13631.1|13663.3|13657.3|13635.9|13630.8|486
1604464500000|2020-11-04 04:35:00|13637.2|13631.2|13648.5|13642.5|13648.9|13642.9|13637.2|13631.2|364
1604464800000|2020-11-04 04:40:00|13648.6|13642.6|13655.7|13649.7|13656|13650|13647.4|13641.4|411
1604465100000|2020-11-04 04:45:00|13655.8|13649.8|13658.7|13652.7|13665.6|13659.6|13655.1|13649.1|446
1604465400000|2020-11-04 04:50:00|13659|13653|13652.5|13646.5|13659|13653|13650.6|13644.6|406
1604465700000|2020-11-04 04:55:00|13652|13646|13657.8|13651.8|13660|13654|13645.7|13640.4|486
1604466000000|2020-11-04 05:00:00|13658|13652|13657.3|13651.3|13662.5|13656.5|13656.8|13650.8|435
1604466300000|2020-11-04 05:05:00|13657.2|13651.2|13637.2|13631.2|13658.5|13652.5|13635.4|13629.5|367
1604466600000|2020-11-04 05:10:00|13636.8|13630.8|13627.3|13622.8|13637.7|13631.7|13616.1|13606.1|551
1604466900000|2020-11-04 05:15:00|13628|13622|13643|13637.4|13655.4|13649.9|13627.3|13621.6|472
1604467200000|2020-11-04 05:20:00|13642.6|13637.6|13647.2|13642.4|13648.1|13642.8|13640.7|13634.7|386
1604467500000|2020-11-04 05:25:00|13647.3|13642.3|13644.2|13638.2|13648|13642.6|13642.9|13637.1|304
1604467800000|2020-11-04 05:30:00|13644.3|13638.3|13639.9|13633.9|13645.7|13639.7|13636.5|13630.5|400
1604468100000|2020-11-04 05:35:00|13639.5|13634.5|13640.2|13634.2|13640.8|13635|13638.8|13632.8|292
1604468400000|2020-11-04 05:40:00|13640.4|13634.4|13644.3|13638.3|13648.4|13642.4|13639.9|13633.9|397
1604468700000|2020-11-04 05:45:00|13644.6|13638.6|13649.8|13643.8|13650.5|13644.5|13637.2|13631.2|528
1604469000000|2020-11-04 05:50:00|13649.6|13643.6|13646.9|13640.9|13654.8|13649.2|13644|13638.5|398
1604469300000|2020-11-04 05:55:00|13646.7|13640.7|13652.3|13646.3|13656.6|13650.6|13644.3|13638.3|431
1604469600000|2020-11-04 06:00:00|13651.4|13646.9|13662.8|13656.8|13664.9|13658.9|13651.4|13646.5|407
1604469900000|2020-11-04 06:05:00|13662.6|13656.6|13657.9|13651.9|13665.9|13659.9|13655.5|13649.5|400
1604470200000|2020-11-04 06:10:00|13658|13652|13651.1|13645.1|13658.7|13652.7|13647|13641|484
1604470500000|2020-11-04 06:15:00|13650.9|13644.9|13654.4|13648.8|13656.5|13651.4|13650|13644.5|340
1604470800000|2020-11-04 06:20:00|13654.5|13649.3|13649.2|13643.2|13654.6|13649.4|13647.4|13641.4|355
1604471100000|2020-11-04 06:25:00|13649.3|13643.3|13650.3|13644.3|13652.4|13647|13648.4|13642.7|208
1604471400000|2020-11-04 06:30:00|13649.6|13645.1|13650.5|13644.5|13650.7|13645.1|13648.3|13642.3|281
1604471700000|2020-11-04 06:35:00|13648.9|13642.9|13655.7|13651|13656.1|13651.1|13648.9|13642.9|293
1604472000000|2020-11-04 06:40:00|13656|13650.7|13662.9|13656.9|13663.2|13657.2|13653.2|13647.7|359
1604472300000|2020-11-04 06:45:00|13662.8|13656.8|13661.2|13655.2|13664.1|13658.1|13660|13654.1|331
1604472600000|2020-11-04 06:50:00|13661.6|13655.6|13665.5|13659.5|13669.8|13663.8|13660.7|13654.7|397
1604472900000|2020-11-04 06:55:00|13665.4|13659.4|13655.6|13649.6|13665.7|13659.7|13655.6|13649.6|374
1604473200000|2020-11-04 07:00:00|13656.5|13650.5|13662.1|13656.1|13663.5|13657.6|13652.3|13646.3|389
1604473500000|2020-11-04 07:05:00|13662|13656|13658.9|13652.9|13663.6|13657.6|13656.6|13650.6|381
1604473800000|2020-11-04 07:10:00|13659|13653|13661.1|13655.1|13666.9|13660.9|13658.8|13652.8|412
1604474100000|2020-11-04 07:15:00|13661|13655|13659.3|13653.3|13661.7|13655.7|13658.7|13652.7|287
1604474400000|2020-11-04 07:20:00|13659.2|13653.2|13663.3|13657.3|13664.1|13658.1|13659.2|13653.2|331
1604474700000|2020-11-04 07:25:00|13663.2|13657.2|13676.6|13670.6|13676.9|13670.9|13662.5|13656.5|430
1604475000000|2020-11-04 07:30:00|13677|13671|13657.4|13651.4|13677.3|13671.3|13656.8|13650.8|627
1604475300000|2020-11-04 07:35:00|13658.1|13652.1|13665.8|13659.8|13667.5|13661.5|13657.3|13651.3|441
1604475600000|2020-11-04 07:40:00|13665.2|13659.2|13663.4|13658.9|13667.6|13662|13663.3|13657.3|462
1604475900000|2020-11-04 07:45:00|13663.7|13659.1|13677|13671|13677.9|13671.9|13663.7|13658.3|605
1604476200000|2020-11-04 07:50:00|13676.8|13670.8|13673.8|13667.8|13682.2|13676.2|13672|13666|421
1604476500000|2020-11-04 07:55:00|13674|13668|13665.7|13659.7|13681.6|13675.3|13665.5|13659.5|465
1604476800000|2020-11-04 08:00:00|13665.5|13659.5|13669|13663|13670.3|13664.3|13663.6|13657.6|505
1604477100000|2020-11-04 08:05:00|13668.9|13662.9|13671|13665|13672.9|13666.9|13668.7|13662.7|405
1604477400000|2020-11-04 08:10:00|13671.3|13665.3|13676.8|13670.8|13680.3|13674|13666.8|13660.8|433
1604477700000|2020-11-04 08:15:00|13676.7|13670.7|13671.3|13665.3|13679.5|13673.5|13667.1|13661.1|382
1604478000000|2020-11-04 08:20:00|13671.4|13665.4|13662.3|13656.3|13673|13667|13661.9|13655.9|358
1604478300000|2020-11-04 08:25:00|13662.6|13656.6|13658.5|13652.5|13668.8|13662.8|13657.3|13651.3|380
1604478600000|2020-11-04 08:30:00|13658.6|13652.6|13656.2|13650.2|13660.4|13654.4|13656.1|13650.1|312
1604478900000|2020-11-04 08:35:00|13656.1|13650.1|13656.3|13650.3|13657.2|13651.2|13654.4|13648.4|328
1604479200000|2020-11-04 08:40:00|13656.2|13650.2|13656.8|13650.8|13657.1|13651.1|13655.2|13649.2|264
1604479500000|2020-11-04 08:45:00|13656.5|13650.5|13655.3|13649.3|13657|13651|13654.4|13648.4|295
1604479800000|2020-11-04 08:50:00|13655.2|13649.2|13659.6|13653.6|13660.2|13654.2|13654.8|13648.8|332
1604480100000|2020-11-04 08:55:00|13659.4|13653.4|13662.3|13656.3|13662.7|13656.7|13659.2|13653.2|302
1604480400000|2020-11-04 09:00:00|13662.2|13656.2|13671.2|13665.2|13671.2|13665.2|13662.1|13656.1|321
1604480700000|2020-11-04 09:05:00|13671.1|13665.1|13664.3|13658.3|13671.9|13665.9|13664|13658|229
1604481000000|2020-11-04 09:10:00|13664.2|13658.2|13667.6|13661.6|13670.8|13664.8|13664.1|13658.1|294
1604481300000|2020-11-04 09:15:00|13667.7|13661.7|13664.3|13658.3|13668|13662|13664.1|13658.1|216
1604481600000|2020-11-04 09:20:00|13664.2|13658.2|13669|13663|13669|13663|13662.9|13656.9|235
1604481900000|2020-11-04 09:25:00|13669.3|13663.3|13671.6|13665.6|13675.9|13669.9|13669.3|13663.3|253
1604482200000|2020-11-04 09:30:00|13671.5|13665.5|13670.9|13664.9|13673|13667|13669.7|13663.7|250
1604482500000|2020-11-04 09:35:00|13670.8|13664.8|13668.5|13662.5|13671.5|13665.5|13666|13660|212
1604482800000|2020-11-04 09:40:00|13668.6|13662.6|13663.4|13657.4|13671|13665|13663.2|13657.2|293
1604483100000|2020-11-04 09:45:00|13663.3|13657.3|13651.1|13645.1|13663.4|13657.4|13647.1|13641.1|435
1604483400000|2020-11-04 09:50:00|13651.2|13645.2|13648.8|13642.8|13651.3|13645.3|13645.7|13639.7|417
1604483700000|2020-11-04 09:55:00|13648.7|13642.7|13654.4|13648.4|13656.4|13650.4|13648.2|13642.2|265
1604484000000|2020-11-04 10:00:00|13654.5|13648.5|13656.5|13650.5|13656.7|13650.7|13652.5|13646.5|239
1604484300000|2020-11-04 10:05:00|13656.6|13650.6|13655.9|13649.9|13657.5|13651.5|13655.9|13649.9|166
1604484600000|2020-11-04 10:10:00|13655.8|13649.8|13655.4|13649.4|13656.6|13650.6|13655.1|13649.1|208
1604484900000|2020-11-04 10:15:00|13655.3|13649.3|13648.4|13642.4|13655.3|13649.3|13647.9|13641.9|301
1604485200000|2020-11-04 10:20:00|13648.3|13642.3|13647.5|13641.5|13648.5|13642.5|13644.8|13638.8|257
1604485500000|2020-11-04 10:25:00|13647.4|13641.4|13648|13642|13648.5|13642.5|13646.7|13640.7|169
1604485800000|2020-11-04 10:30:00|13648.1|13642.1|13653.9|13647.9|13659.4|13653.4|13648|13642|270
1604486100000|2020-11-04 10:35:00|13654|13648|13645.2|13639.2|13654|13648|13645|13639|268
1604486400000|2020-11-04 10:40:00|13645.3|13639.3|13647|13641|13649.9|13643.9|13644.7|13638.7|265
1604486700000|2020-11-04 10:45:00|13646.9|13640.9|13639.7|13633.7|13647|13641|13636.6|13630.6|378
1604487000000|2020-11-04 10:50:00|13639.9|13633.9|13630.2|13624.2|13641.8|13635.8|13630.2|13624.2|283
1604487300000|2020-11-04 10:55:00|13630.4|13624.4|13622.5|13616.5|13630.4|13624.4|13616.6|13610.4|418
1604487600000|2020-11-04 11:00:00|13622.6|13616.6|13628.2|13622.2|13628.4|13622.4|13621.5|13615.5|308
1604487900000|2020-11-04 11:05:00|13628.3|13622.3|13623.3|13617.3|13628.3|13622.3|13621.4|13615.4|170
1604488200000|2020-11-04 11:10:00|13623.2|13617.2|13617.4|13611.4|13623.3|13617.3|13616.4|13610.4|242
1604488500000|2020-11-04 11:15:00|13617.7|13611.7|13622.1|13616.1|13622.1|13616.1|13615.6|13609.6|270
1604488800000|2020-11-04 11:20:00|13622|13616|13623.3|13617.3|13623.4|13617.4|13621.5|13615.5|184
1604489100000|2020-11-04 11:25:00|13623.2|13617.2|13629.9|13623.9|13630.4|13624.2|13620.3|13614.3|279
1604489400000|2020-11-04 11:30:00|13630|13624|13629.4|13623.4|13630.4|13624|13628.4|13622.4|138
1604489700000|2020-11-04 11:35:00|13629.3|13623.3|13623.8|13617.8|13629.7|13623.7|13622.9|13616.9|197
1604490000000|2020-11-04 11:40:00|13623.7|13617.7|13622.2|13616.2|13624|13618|13622.1|13616.1|211
1604490300000|2020-11-04 11:45:00|13622.3|13616.3|13616.5|13610.5|13622.5|13616.5|13615.6|13609.6|251
1604490600000|2020-11-04 11:50:00|13616.4|13610.4|13616.7|13610.7|13616.9|13610.9|13614.6|13608.6|216
1604490900000|2020-11-04 11:55:00|13616.6|13610.6|13613.8|13607.8|13616.7|13610.7|13613.3|13607.3|150
1604491200000|2020-11-04 12:00:00|13613.9|13607.9|13615.7|13609.7|13615.7|13609.7|13611.7|13605.7|291
1604491500000|2020-11-04 12:05:00|13615.8|13609.8|13616.7|13610.7|13621.1|13615.1|13615.4|13609.4|195
1604491800000|2020-11-04 12:10:00|13616.6|13610.6|13598.2|13592.2|13616.9|13610.9|13597.2|13591.2|295
1604492100000|2020-11-04 12:15:00|13598|13592|13592.9|13586.9|13599.7|13593.7|13591.3|13585.3|421
1604492400000|2020-11-04 12:20:00|13593.1|13587.1|13584.9|13578.9|13593.1|13587.1|13584.5|13578.5|427
1604492700000|2020-11-04 12:25:00|13584.5|13578.5|13576.4|13570.4|13584.8|13578.8|13575.8|13569.8|448
1604493000000|2020-11-04 12:30:00|13576.3|13570.3|13579.9|13573.9|13580.9|13574.9|13574.4|13568.4|294
1604493300000|2020-11-04 12:35:00|13579.7|13573.7|13580.8|13574.8|13580.8|13574.8|13577|13571|332
1604493600000|2020-11-04 12:40:00|13580.9|13574.9|13583.3|13577.2|13594.5|13587.8|13580.4|13574.4|458
1604493900000|2020-11-04 12:45:00|13583.5|13577.3|13585.1|13579.1|13586.4|13580.2|13579.7|13573.5|331
1604494200000|2020-11-04 12:50:00|13585.2|13579.2|13579.6|13573.6|13585.5|13579.5|13579|13573|304
1604494500000|2020-11-04 12:55:00|13579.5|13573.5|13576.9|13570.9|13579.8|13573.8|13576|13570|342
1604494800000|2020-11-04 13:00:00|13577|13571|13576|13570|13577.2|13571.2|13575|13569|263
1604495100000|2020-11-04 13:05:00|13575.9|13569.9|13580.3|13574.3|13580.4|13574.4|13575.9|13569.9|225
1604495400000|2020-11-04 13:10:00|13580.4|13574.4|13594.7|13582.1|13596.3|13582.3|13579.9|13573.9|326
1604495700000|2020-11-04 13:15:00|13596.3|13580.9|13585.5|13579.5|13596.5|13585.6|13582.2|13576.2|408
1604496000000|2020-11-04 13:20:00|13585.6|13579.6|13586.7|13580.7|13591.1|13585.1|13585.2|13579.2|348
1604496300000|2020-11-04 13:25:00|13586.4|13580.4|13584.5|13578.5|13587.1|13581.1|13583.4|13577.4|272
1604496600000|2020-11-04 13:30:00|13584.6|13578.6|13585.9|13579.9|13590.4|13584.4|13583.2|13577.2|269
1604496900000|2020-11-04 13:35:00|13586|13580|13592.8|13586.8|13598.4|13592.4|13584.8|13578.8|336
1604497200000|2020-11-04 13:40:00|13593|13587|13594.5|13588.5|13594.9|13589|13590.5|13584.5|305
1604497500000|2020-11-04 13:45:00|13594.2|13588.2|13595.3|13589.3|13596.2|13590.2|13591.1|13585.1|316
1604497800000|2020-11-04 13:50:00|13595.5|13589.5|13595.2|13589.2|13595.8|13589.8|13593.5|13587.5|197
1604498100000|2020-11-04 13:55:00|13595.1|13589.1|13601.9|13595.9|13606.6|13600.6|13594.9|13588.9|299
1604498400000|2020-11-04 14:00:00|13601.8|13595.8|13596.7|13590.7|13601.8|13595.8|13595.5|13589.5|287
1604498700000|2020-11-04 14:05:00|13595.2|13592.2|13595.6|13589.6|13598.9|13592.9|13593.6|13588.5|245
1604499000000|2020-11-04 14:10:00|13595.7|13589.7|13601|13595|13603.1|13597.1|13595.7|13589.7|340
1604499300000|2020-11-04 14:15:00|13601.6|13595.6|13602.6|13596.6|13602.9|13596.9|13599|13593|252
1604499600000|2020-11-04 14:20:00|13602.5|13596.5|13606.6|13600.6|13607|13601|13601.5|13595.5|268
1604499900000|2020-11-04 14:25:00|13606.7|13600.7|13611.6|13605.6|13612.2|13606.2|13605|13599|325
1604500200000|2020-11-04 14:30:00|13611.5|13605.5|13602.2|13596.2|13611.6|13605.6|13601.2|13595.2|349
1604500500000|2020-11-04 14:35:00|13602.3|13596.3|13610.4|13604.4|13610.6|13604.6|13600.3|13594.3|329
1604500800000|2020-11-04 14:40:00|13610.3|13604.3|13609.8|13603.8|13614.5|13608.5|13608.9|13602.9|267
1604501100000|2020-11-04 14:45:00|13609.7|13603.7|13602|13596|13611.4|13605.4|13602|13596|306
1604501400000|2020-11-04 14:50:00|13602.1|13596.1|13597.9|13591.9|13605.1|13599.1|13597.6|13591.6|340
1604501700000|2020-11-04 14:55:00|13597.7|13591.7|13595|13579|13598.1|13592.1|13581.6|13575.6|395
1604502000000|2020-11-04 15:00:00|13595.4|13579.4|13581.6|13575.6|13597.7|13583|13581.1|13575.1|417
1604502300000|2020-11-04 15:05:00|13581.5|13575.5|13584.1|13578.1|13584.2|13578.2|13580.9|13574.9|263
1604502600000|2020-11-04 15:10:00|13584|13578|13583|13577|13585.7|13579.7|13582.5|13576.5|227
1604502900000|2020-11-04 15:15:00|13582.9|13576.9|13581.7|13575.7|13582.9|13576.9|13581.6|13575.6|188
1604503200000|2020-11-04 15:20:00|13581.6|13575.6|13582|13576|13582.2|13576.2|13581.3|13575.3|164
1604503500000|2020-11-04 15:25:00|13581.9|13575.9|13582.7|13576.7|13583.3|13577.3|13581.6|13575.6|207
1604503800000|2020-11-04 15:30:00|13582.6|13576.6|13581.4|13575.4|13582.8|13576.8|13581.1|13575.1|195
1604504100000|2020-11-04 15:35:00|13581.3|13575.3|13588.2|13582.2|13588.3|13582.3|13581.2|13575.2|220
1604504400000|2020-11-04 15:40:00|13588.1|13582.1|13587|13581|13588.3|13582.3|13586.9|13580.9|197
1604504700000|2020-11-04 15:45:00|13586.9|13580.9|13586.9|13580.9|13587.7|13581.7|13585.4|13579.4|229
1604505000000|2020-11-04 15:50:00|13587|13581|13590.4|13584.4|13593.8|13587.8|13586.9|13580.9|323
1604505300000|2020-11-04 15:55:00|13590.2|13584.2|13583|13577|13590.4|13584.4|13582.2|13576.2|333
1604505600000|2020-11-04 16:00:00|13583.1|13577.1|13582.6|13576.6|13585.7|13579.7|13582.1|13576.1|297
1604505900000|2020-11-04 16:05:00|13582.7|13576.7|13591.5|13585.5|13591.5|13585.5|13582.7|13576.7|255
1604506200000|2020-11-04 16:10:00|13591.6|13585.6|13592.7|13586.7|13596.9|13590.9|13591.4|13585.4|258
1604506500000|2020-11-04 16:15:00|13592.8|13586.8|13591.2|13585.2|13594.9|13588.9|13591|13585|288
1604506800000|2020-11-04 16:20:00|13591.1|13585.1|13587.9|13581.9|13591.3|13585.3|13586.9|13580.9|289
1604507100000|2020-11-04 16:25:00|13588.1|13582.1|13587.3|13581.3|13589.6|13583.6|13587|13581|244
1604507400000|2020-11-04 16:30:00|13587.2|13581.2|13590.7|13584.7|13591.7|13585.7|13584.9|13578.9|362
1604507700000|2020-11-04 16:35:00|13590.6|13584.6|13588|13582|13591|13585|13586.9|13580.9|330
1604508000000|2020-11-04 16:40:00|13587.8|13581.8|13585.7|13579.7|13588.8|13582.8|13584|13578|386
1604508300000|2020-11-04 16:45:00|13585.6|13579.6|13580.3|13574.3|13585.6|13579.6|13580.2|13574.2|377
1604508600000|2020-11-04 16:50:00|13580.4|13574.4|13580.9|13574.9|13584.3|13578.3|13580|13574|251
1604508900000|2020-11-04 16:55:00|13580.8|13574.8|13579.7|13573.7|13581.2|13576.6|13578.9|13572.9|235
1604509200000|2020-11-04 17:00:00|13579.8|13573.8|13581.6|13575.6|13582.3|13576.3|13579.4|13573.4|370
1604509500000|2020-11-04 17:05:00|13581.5|13575.5|13583.4|13577.4|13583.6|13577.6|13581.4|13575.4|358
1604509800000|2020-11-04 17:10:00|13583.3|13577.3|13587.5|13581.5|13589.6|13583.6|13583.1|13577.1|340
1604510100000|2020-11-04 17:15:00|13587.4|13581.4|13589.4|13583.4|13591.2|13585.2|13586.7|13580.7|317
1604510400000|2020-11-04 17:20:00|13589.3|13583.3|13588.4|13582.4|13590.9|13584.9|13588.3|13582.3|270
1604510700000|2020-11-04 17:25:00|13588.3|13582.3|13588.2|13582.2|13589.7|13583.7|13587.3|13581.3|217
1604511000000|2020-11-04 17:30:00|13588.1|13582.1|13585.3|13579.3|13589.1|13583.1|13585.2|13579.2|265
1604511300000|2020-11-04 17:35:00|13585.4|13579.4|13585.6|13579.6|13586.5|13580.5|13584.6|13578.6|261
1604511600000|2020-11-04 17:40:00|13585.5|13579.5|13589.6|13583.6|13590.6|13584.6|13584.6|13578.6|237
1604511900000|2020-11-04 17:45:00|13589.8|13583.8|13589.2|13583.2|13591.3|13585.3|13588.4|13582.4|291
1604512200000|2020-11-04 17:50:00|13589.3|13583.3|13590.9|13584.9|13591.8|13585.8|13588.6|13582.6|341
1604512500000|2020-11-04 17:55:00|13590.8|13584.8|13587.8|13581.8|13591.2|13585.2|13587.3|13581.3|334
1604512800000|2020-11-04 18:00:00|13587.9|13581.9|13588.3|13582.3|13588.9|13582.9|13587.4|13581.4|230
1604513100000|2020-11-04 18:05:00|13588.1|13582.1|13586.7|13580.7|13589.1|13583.1|13585.8|13579.8|260
1604513400000|2020-11-04 18:10:00|13586.8|13580.8|13585|13579|13587.9|13581.9|13584.2|13578.2|333
1604513700000|2020-11-04 18:15:00|13585.2|13579.2|13583.6|13577.6|13585.5|13579.5|13583.1|13577.1|251
1604514000000|2020-11-04 18:20:00|13583.3|13577.3|13585.3|13579.3|13585.4|13579.4|13583.2|13577.2|166
1604514300000|2020-11-04 18:25:00|13585.4|13579.4|13585.2|13579.2|13586.3|13580.3|13584|13578|251
1604514600000|2020-11-04 18:30:00|13585.3|13579.3|13582.5|13576.5|13585.5|13579.5|13582.2|13576.2|189
1604514900000|2020-11-04 18:35:00|13582.4|13576.4|13580|13574|13583.2|13577.2|13579.5|13573.5|223
1604515200000|2020-11-04 18:40:00|13579.9|13573.9|13584.5|13578.5|13586.8|13580.8|13579.9|13573.9|249
1604515500000|2020-11-04 18:45:00|13584.6|13578.6|13584.5|13578.5|13585.1|13579.1|13583.2|13577.2|255
1604515800000|2020-11-04 18:50:00|13584.4|13578.4|13582.1|13576.1|13585.3|13579.3|13581.2|13575.2|267
1604516100000|2020-11-04 18:55:00|13582.5|13576.5|13582|13576|13583.6|13577.6|13581.4|13575.4|248
1604516400000|2020-11-04 19:00:00|13581.9|13575.9|13584.1|13578.1|13584.6|13578.6|13581.7|13575.7|203
1604516700000|2020-11-04 19:05:00|13584.2|13578.2|13583.9|13577.9|13584.7|13578.7|13583.5|13577.5|176
1604517000000|2020-11-04 19:10:00|13584|13578|13585.4|13579.4|13585.6|13579.6|13583.7|13577.7|117
1604517300000|2020-11-04 19:15:00|13585.1|13579.1|13585.8|13579.8|13588.1|13582.1|13584.9|13578.9|208
1604517600000|2020-11-04 19:20:00|13585.7|13579.7|13583.9|13577.9|13585.9|13579.9|13582.9|13576.9|218
1604517900000|2020-11-04 19:25:00|13583.8|13577.8|13584.6|13578.6|13585.5|13579.5|13583.5|13577.5|232
1604518200000|2020-11-04 19:30:00|13584.7|13578.7|13585.1|13579.1|13585.3|13579.3|13582.8|13576.8|224
1604518500000|2020-11-04 19:35:00|13585|13579|13585.1|13579.1|13585.3|13579.3|13584.5|13578.5|117
1604518800000|2020-11-04 19:40:00|13585|13579|13586.8|13580.8|13587|13581|13584.4|13578.4|223
1604519100000|2020-11-04 19:45:00|13586.9|13580.9|13586.3|13580.3|13587|13581|13586.1|13580.1|142
1604519400000|2020-11-04 19:50:00|13586.2|13580.2|13582.6|13576.6|13586.4|13580.4|13582.1|13576.1|202
1604519700000|2020-11-04 19:55:00|13582.7|13576.7|13579.6|13573.6|13583.1|13577.1|13579.4|13573.4|206
1604520000000|2020-11-04 20:00:00|13579.5|13573.5|13581.1|13575.1|13581.7|13575.7|13578.2|13572.2|222
1604520300000|2020-11-04 20:05:00|13581.3|13575.3|13582.2|13576.2|13583.2|13577.2|13581.2|13575.2|167
1604520600000|2020-11-04 20:10:00|13582.3|13576.3|13583.1|13577.1|13584.3|13578.3|13582.1|13576.1|154
1604520900000|2020-11-04 20:15:00|13583|13577|13583|13577|13584.1|13578.1|13582.1|13576.1|152
1604521200000|2020-11-04 20:20:00|13582.9|13576.9|13585|13579|13585.3|13579.3|13582.9|13576.9|146
1604521500000|2020-11-04 20:25:00|13585.1|13579.1|13586.8|13580.8|13586.9|13580.9|13584.4|13578.4|148
1604521800000|2020-11-04 20:30:00|13586.9|13580.9|13585.9|13579.9|13586.9|13580.9|13584.3|13578.3|198
1604522100000|2020-11-04 20:35:00|13586|13580|13585.6|13579.6|13586.1|13580.1|13584.2|13578.2|156
1604522400000|2020-11-04 20:40:00|13585.5|13579.5|13585.8|13579.8|13587.6|13581.6|13584.9|13578.9|186
1604522700000|2020-11-04 20:45:00|13585.7|13579.7|13586.5|13580.5|13587.1|13581.1|13585.2|13579.2|150
1604523000000|2020-11-04 20:50:00|13586.9|13580.9|13584.9|13578.9|13587.4|13581.4|13584.9|13578.9|201
1604523300000|2020-11-04 20:55:00|13585.1|13579.1|13586.3|13580.3|13588.2|13582.2|13585|13579|238
1604523600000|2020-11-04 21:00:00|13586.2|13580.2|13584.4|13578.4|13596.2|13589.5|13581|13574.7|492
1604523900000|2020-11-04 21:05:00|13584.5|13578.5|13582.2|13576.2|13593.5|13586.6|13580.8|13574.8|388
1604524200000|2020-11-04 21:10:00|13582.1|13576.1|13584.4|13578.4|13593.5|13587.2|13580.7|13574.5|457
1604524500000|2020-11-04 21:15:00|13584.5|13578.5|13582.9|13576.9|13587.2|13581.2|13580.9|13574.9|343
1604524800000|2020-11-04 21:20:00|13582.8|13576.8|13582|13576|13583|13577|13581|13575|173
1604525100000|2020-11-04 21:25:00|13582.1|13576.1|13582.1|13576.1|13582.6|13576.6|13581|13575|141
1604525400000|2020-11-04 21:30:00|13581.9|13575.9|13579.7|13573.7|13582.2|13576.2|13579.2|13573.2|154
1604525700000|2020-11-04 21:35:00|13579.6|13573.6|13579.1|13573.1|13580.1|13574.1|13578.8|13572.8|147
1604526000000|2020-11-04 21:40:00|13579.2|13573.2|13579.2|13573.2|13579.9|13573.9|13578.1|13572.1|134
1604526300000|2020-11-04 21:45:00|13579.6|13572.9|13579|13573|13580.7|13573.9|13578.3|13572|204
1604526600000|2020-11-04 21:50:00|13578.9|13572.9|13578.8|13572.8|13581.2|13574.7|13578.4|13572|175
1604526900000|2020-11-04 21:55:00|13579.2|13573.2|13587.3|13572.8|13588.4|13574.1|13578.5|13571.8|221
1604527200000|2020-11-04 22:00:00|13589.2|13573.2|13598.4|13582.4|13599.4|13583.4|13586.5|13573|33
1604527500000|2020-11-04 22:05:00|13597.3|13581.3|13598.1|13582.1|13599.7|13583.7|13592.4|13576.4|113
1604527800000|2020-11-04 22:10:00|13594.8|13578.8|13596.9|13580.9|13599.7|13583.7|13594.1|13578.1|256
1604528100000|2020-11-04 22:15:00|13597.8|13581.8|13595.5|13579.5|13598.8|13582.8|13581.1|13568.1|480
1604528400000|2020-11-04 22:20:00|13595.3|13579.3|13596.2|13580.2|13599|13583.4|13594|13578|117
1604528700000|2020-11-04 22:25:00|13596.9|13580.9|13595.9|13579.9|13599.7|13583.7|13595.2|13579.2|156
1604529000000|2020-11-04 22:30:00|13594.2|13578.2|13595.5|13579.5|13599|13583.8|13593.4|13577.4|147
1604529300000|2020-11-04 22:35:00|13596.1|13580.1|13595.9|13579.9|13599.1|13583.8|13591.1|13575.1|120
1604529600000|2020-11-04 22:40:00|13595.4|13579.4|13595|13579|13598.7|13583.8|13593.1|13577.1|120
1604529900000|2020-11-04 22:45:00|13593.4|13577.4|13594.7|13578.7|13600|13584|13591|13575|144
1604530200000|2020-11-04 22:50:00|13593.1|13577.1|13589.5|13573.5|13597.3|13581.3|13589|13573|184
1604530500000|2020-11-04 22:55:00|13589.2|13573.2|13593.2|13577.2|13595.1|13579.1|13587.7|13573.2|233
1604530800000|2020-11-04 23:00:00|13594.1|13578.1|13580.7|13573.8|13594.1|13578.1|13580.3|13572.3|250
1604531100000|2020-11-04 23:05:00|13580.6|13574.6|13583.8|13577.3|13584.5|13578|13580.2|13574.1|250
1604531400000|2020-11-04 23:10:00|13584|13577.5|13583.8|13577.8|13584.6|13578.5|13583.5|13576.8|82
1604531700000|2020-11-04 23:15:00|13583.7|13577.6|13582.3|13576.3|13583.7|13577.6|13581.9|13575.9|119
1604532000000|2020-11-04 23:20:00|13582.6|13576.6|13580.4|13574.4|13582.8|13576.8|13580.1|13574.1|126
1604532300000|2020-11-04 23:25:00|13580.3|13574.3|13581.5|13575.5|13581.7|13575.7|13580.2|13574.2|72
1604532600000|2020-11-04 23:30:00|13581.4|13575.4|13581.2|13575.2|13581.7|13575.7|13580.7|13574.7|80
1604532900000|2020-11-04 23:35:00|13581.1|13575.1|13582.8|13576.8|13583|13577|13581|13575|84
1604533200000|2020-11-04 23:40:00|13582.7|13576.7|13582.9|13576.9|13583|13577|13581.9|13575.9|76
1604533500000|2020-11-04 23:45:00|13582.8|13576.8|13582.1|13576.1|13583.1|13577.1|13581.4|13575.4|103
1604533800000|2020-11-04 23:50:00|13582|13576|13579|13573|13582|13576|13578.8|13572.8|142
1604534100000|2020-11-04 23:55:00|13579.1|13573.1|13579.9|13573.9|13580.1|13574.1|13579|13573|157
1604534400000|2020-11-05 00:00:00|13580|13574|13579.3|13573.3|13581.1|13575.1|13578|13572|183
1604534700000|2020-11-05 00:05:00|13579.4|13573.4|13577|13571|13579.4|13573.4|13574.8|13570|235
1604535000000|2020-11-05 00:10:00|13576.8|13570.8|13575.9|13569.9|13577.1|13572.2|13574|13569.1|244
1604535300000|2020-11-05 00:15:00|13575.8|13569.8|13574.6|13568.6|13575.8|13570|13572.7|13568.1|149
1604535600000|2020-11-05 00:20:00|13573.5|13570.5|13579.2|13573.2|13580.4|13574.4|13573.5|13569|215
1604535900000|2020-11-05 00:25:00|13579.4|13573.4|13576.9|13570.9|13579.4|13573.4|13576.3|13570.3|127
1604536200000|2020-11-05 00:30:00|13577|13571|13577.6|13571.6|13578.7|13572.7|13576.2|13570.2|160
1604536500000|2020-11-05 00:35:00|13577.5|13571.5|13579.8|13573.8|13580.5|13574.5|13577.2|13571.2|135
1604536800000|2020-11-05 00:40:00|13579.7|13573.7|13577.8|13571.8|13579.8|13573.8|13577.5|13571.5|144
1604537100000|2020-11-05 00:45:00|13577.7|13571.7|13579.1|13573.1|13579.2|13573.2|13577.7|13571.7|93
1604537400000|2020-11-05 00:50:00|13579.2|13573.2|13583.9|13577.9|13585.1|13579.1|13579|13573|186
1604537700000|2020-11-05 00:55:00|13583.8|13577.8|13581.3|13575.3|13583.9|13577.9|13578.6|13572.6|221
1604538000000|2020-11-05 01:00:00|13581.4|13575.4|13586.3|13580.3|13589.1|13583.1|13578.9|13574.3|304
1604538300000|2020-11-05 01:05:00|13586.2|13580.2|13601.9|13595.9|13603.7|13597.4|13586.2|13580.2|379
1604538600000|2020-11-05 01:10:00|13602.1|13596.1|13602.2|13596.2|13603.6|13597.6|13601.2|13595.2|166
1604538900000|2020-11-05 01:15:00|13602.3|13596.3|13601.8|13595.8|13603|13597|13600.9|13594.9|264
1604539200000|2020-11-05 01:20:00|13601.9|13595.9|13601.2|13595.2|13602.2|13596.2|13599.3|13593.3|262
1604539500000|2020-11-05 01:25:00|13601.3|13595.3|13599|13593|13601.5|13595.5|13598.8|13592.8|198
1604539800000|2020-11-05 01:30:00|13598.9|13592.9|13600.5|13594.5|13605.1|13599.1|13598.9|13592.9|304
1604540100000|2020-11-05 01:35:00|13600.7|13594.7|13606.2|13600.2|13607.1|13601.1|13599|13593|278
1604540400000|2020-11-05 01:40:00|13606.1|13600.1|13599.3|13593.3|13606.5|13600.5|13599|13593|299
1604540700000|2020-11-05 01:45:00|13599.1|13593.1|13600.2|13594.2|13600.9|13594.9|13598.6|13592.6|235
1604541000000|2020-11-05 01:50:00|13600.1|13594.1|13600.3|13594.3|13601.2|13595.2|13599.2|13593.2|198
1604541300000|2020-11-05 01:55:00|13600.4|13594.4|13599.1|13593.1|13601.5|13595.5|13598.7|13592.7|229
1604541600000|2020-11-05 02:00:00|13599.2|13593.2|13597.5|13591.5|13600.2|13594.2|13596.2|13590.2|246
1604541900000|2020-11-05 02:05:00|13597.6|13591.6|13597.7|13591.7|13600.4|13594.4|13596.1|13590.1|256
1604542200000|2020-11-05 02:10:00|13597.8|13591.8|13600.1|13594.1|13600.1|13594.1|13597.6|13591.6|136
1604542500000|2020-11-05 02:15:00|13600|13594|13601.2|13595.2|13601.2|13595.2|13599.2|13593.2|151
1604542800000|2020-11-05 02:20:00|13601.1|13595.1|13603.7|13597.7|13606.4|13600.4|13601.1|13595.1|297
1604543100000|2020-11-05 02:25:00|13603.6|13597.6|13599.6|13593.6|13603.7|13597.7|13599.5|13593.5|243
1604543400000|2020-11-05 02:30:00|13599.7|13593.7|13593.5|13587.5|13600|13594|13593.5|13587.5|261
1604543700000|2020-11-05 02:35:00|13593.6|13587.6|13588.4|13582.4|13593.6|13587.6|13588.3|13582.3|263
1604544000000|2020-11-05 02:40:00|13588.7|13582.7|13584.9|13578.9|13589.2|13583.2|13584.3|13578.3|244
1604544300000|2020-11-05 02:45:00|13584.8|13578.8|13585.1|13579.1|13589.6|13583.6|13584.7|13578.7|255
1604544600000|2020-11-05 02:50:00|13585|13579|13588|13582|13590|13584|13585|13579|229
1604544900000|2020-11-05 02:55:00|13587.9|13581.9|13587.3|13581.3|13589|13583|13586.4|13580.4|188
1604545200000|2020-11-05 03:00:00|13587.4|13581.4|13585.3|13579.3|13587.6|13581.6|13585.1|13579.1|149
1604545500000|2020-11-05 03:05:00|13585.4|13579.4|13587.9|13581.9|13588.1|13582.1|13585.4|13579.4|112
1604545800000|2020-11-05 03:10:00|13588|13582|13587.3|13581.3|13588.9|13582.9|13587|13581|139
1604546100000|2020-11-05 03:15:00|13587.2|13581.2|13582.8|13579.8|13588.1|13582.1|13582.8|13578.7|193
1604546400000|2020-11-05 03:20:00|13584.5|13578.5|13580|13574|13584.7|13578.7|13579.6|13573.6|192
1604546700000|2020-11-05 03:25:00|13580.1|13574.1|13580.1|13574.1|13580.2|13574.2|13579.6|13573.6|119
1604547000000|2020-11-05 03:30:00|13580.2|13574.2|13580.6|13574.6|13581.3|13575.3|13580.1|13574.1|120
1604547300000|2020-11-05 03:35:00|13580.4|13574.4|13579.6|13573.6|13583.7|13577.7|13578.7|13573.5|213
1604547600000|2020-11-05 03:40:00|13579.7|13573.7|13580.4|13574.4|13580.6|13574.6|13578.9|13572.9|224
1604547900000|2020-11-05 03:45:00|13580.5|13574.5|13580.2|13574.2|13581.4|13575.4|13580.2|13574.2|121
1604548200000|2020-11-05 03:50:00|13580.3|13574.3|13580.7|13574.7|13580.9|13574.9|13579.8|13573.8|124
1604548500000|2020-11-05 03:55:00|13580.8|13574.8|13581|13575|13582|13577.2|13580|13574.1|217
1604548800000|2020-11-05 04:00:00|13581.1|13575.1|13581.2|13575.2|13581.9|13575.9|13580.5|13574.5|166
1604549100000|2020-11-05 04:05:00|13581.1|13575.1|13584.4|13578.4|13584.8|13578.8|13580.7|13574.7|175
1604549400000|2020-11-05 04:10:00|13585|13579|13584.3|13578.3|13585.7|13580.3|13583.3|13578.3|120
1604549700000|2020-11-05 04:15:00|13584.2|13578.2|13582.3|13576.3|13584.2|13578.2|13581.9|13575.9|100
1604550000000|2020-11-05 04:20:00|13582.2|13576.2|13585.6|13579.6|13585.9|13579.9|13582.2|13576.2|116
1604550300000|2020-11-05 04:25:00|13585.5|13579.5|13587.3|13581.3|13588|13582|13585.4|13579.4|158
1604550600000|2020-11-05 04:30:00|13587.5|13581.5|13587.8|13581.8|13588.2|13582.2|13586.7|13580.7|138
1604550900000|2020-11-05 04:35:00|13587.7|13581.7|13588|13582|13588.6|13583.4|13586|13580.9|162
1604551200000|2020-11-05 04:40:00|13588.1|13582.1|13589.6|13583.6|13589.7|13583.7|13587.7|13581.7|128
1604551500000|2020-11-05 04:45:00|13589.7|13583.7|13592.9|13586.9|13593.1|13587.1|13589.2|13583.2|144
1604551800000|2020-11-05 04:50:00|13593|13587|13594.2|13588.2|13594.3|13588.3|13592.6|13586.6|124
1604552100000|2020-11-05 04:55:00|13594.1|13588.1|13596.6|13590.6|13598.6|13591.6|13592.6|13587.4|154
1604552400000|2020-11-05 05:00:00|13596.7|13590.7|13599.7|13593.7|13600.4|13594.4|13595.5|13589.5|235
1604552700000|2020-11-05 05:05:00|13599.8|13593.8|13599.8|13593.8|13600.2|13594.2|13599.4|13593.4|105
1604553000000|2020-11-05 05:10:00|13599.9|13593.9|13599.1|13593.1|13600.3|13594.3|13598.6|13592.6|186
1604553300000|2020-11-05 05:15:00|13599.2|13593.2|13599|13593|13599.9|13593.9|13598.9|13592.9|133
1604553600000|2020-11-05 05:20:00|13599.1|13593.1|13597.8|13591.8|13599.3|13593.3|13597.3|13591.3|172
1604553900000|2020-11-05 05:25:00|13597.6|13591.6|13594.7|13588.7|13597.7|13591.7|13594.4|13588.4|115
1604554200000|2020-11-05 05:30:00|13594.6|13588.6|13594.3|13588.3|13594.7|13588.7|13593.9|13587.9|105
1604554500000|2020-11-05 05:35:00|13594.2|13588.2|13587.4|13581.4|13594.3|13588.3|13586.7|13580.7|157
1604554800000|2020-11-05 05:40:00|13586.8|13580.8|13579.8|13573.8|13586.9|13582.3|13578.7|13572.7|229
1604555100000|2020-11-05 05:45:00|13579.7|13573.7|13581.2|13575.2|13581.3|13575.3|13578.2|13572.2|149
1604555400000|2020-11-05 05:50:00|13581.1|13575.1|13580|13574|13581.2|13575.2|13579.5|13573.5|146
1604555700000|2020-11-05 05:55:00|13579.7|13573.7|13574.9|13568.9|13579.7|13573.7|13571|13565|327
1604556000000|2020-11-05 06:00:00|13574.8|13568.8|13577|13571|13577.5|13571.5|13574.6|13568.6|165
1604556300000|2020-11-05 06:05:00|13576.9|13570.9|13576.5|13570.5|13577|13572.1|13574.1|13569.5|174
1604556600000|2020-11-05 06:10:00|13576.4|13570.4|13575.7|13569.7|13576.8|13570.8|13574.4|13568.4|286
1604556900000|2020-11-05 06:15:00|13575.6|13569.6|13575.7|13569.7|13576.1|13570.1|13573.5|13567.5|242
1604557200000|2020-11-05 06:20:00|13575.6|13569.6|13573|13567|13577.5|13571.8|13572.1|13566.1|255
1604557500000|2020-11-05 06:25:00|13572.9|13566.9|13570.4|13564.4|13573|13567|13570.3|13564.3|173
1604557800000|2020-11-05 06:30:00|13570.5|13564.5|13575.9|13569.9|13576.2|13570.2|13570.5|13564.5|205
1604558100000|2020-11-05 06:35:00|13576|13570|13576.1|13570.1|13577.4|13572.7|13575.4|13569.7|147
1604558400000|2020-11-05 06:40:00|13576.2|13570.2|13576.3|13570.3|13577.4|13571.8|13574.5|13569.8|116
1604558700000|2020-11-05 06:45:00|13576.2|13570.2|13581.2|13575.2|13581.7|13577|13574.8|13570.1|256
1604559000000|2020-11-05 06:50:00|13581.3|13575.3|13583.8|13577.8|13584.1|13579.3|13579.9|13575.3|158
1604559300000|2020-11-05 06:55:00|13583.9|13577.9|13584.5|13578.5|13585.4|13579.4|13582.2|13577.5|86
1604559600000|2020-11-05 07:00:00|13584.4|13578.4|13580.5|13574.5|13587.5|13581.5|13577.6|13572.9|295
1604559900000|2020-11-05 07:05:00|13580.6|13574.6|13586.8|13580.8|13587.2|13582.2|13579.6|13574.5|272
1604560200000|2020-11-05 07:10:00|13586.9|13580.9|13582.2|13576.2|13587.3|13581.3|13582.2|13576.2|270
1604560500000|2020-11-05 07:15:00|13582.4|13576.4|13576.4|13570.4|13582.7|13576.7|13575.7|13569.7|343
1604560800000|2020-11-05 07:20:00|13576.5|13570.5|13569.6|13563.6|13577.6|13571.6|13568.7|13562.7|394
1604561100000|2020-11-05 07:25:00|13569.7|13563.7|13566.2|13560.2|13569.7|13564.7|13565.4|13559.4|292
1604561400000|2020-11-05 07:30:00|13566.3|13560.3|13571.9|13565.9|13572.2|13566.2|13566.1|13560.1|373
1604561700000|2020-11-05 07:35:00|13571.8|13565.8|13569.5|13563.5|13572|13566|13569.2|13563.2|256
1604562000000|2020-11-05 07:40:00|13569.4|13563.4|13570.3|13564.3|13570.3|13564.3|13565.7|13561|209
1604562300000|2020-11-05 07:45:00|13570.2|13564.2|13570|13564|13571.6|13565.6|13567.7|13563.1|248
1604562600000|2020-11-05 07:50:00|13569.9|13563.9|13571.2|13565.2|13573.5|13567.5|13568.3|13563.8|317
1604562900000|2020-11-05 07:55:00|13570.9|13564.9|13568.6|13562.6|13572.5|13566.5|13568.5|13562.5|318
1604563200000|2020-11-05 08:00:00|13569.1|13563.1|13573.7|13567.7|13576|13570|13567.5|13561.5|405
1604563500000|2020-11-05 08:05:00|13573.8|13567.8|13566.4|13560.4|13574.3|13568.3|13565.6|13559.9|328
1604563800000|2020-11-05 08:10:00|13566.7|13560.7|13565.9|13559.9|13566.7|13561|13562.6|13558.1|293
1604564100000|2020-11-05 08:15:00|13566.4|13560.4|13561.1|13555.1|13567.2|13562.8|13559.8|13553.8|263
1604564400000|2020-11-05 08:20:00|13561.2|13555.2|13559.5|13553.5|13562.8|13556.8|13557.7|13553.1|252
1604564700000|2020-11-05 08:25:00|13559.4|13553.4|13566.5|13560.5|13567.3|13561.3|13555|13550.5|329
1604565000000|2020-11-05 08:30:00|13566.2|13560.2|13565|13559|13569.1|13563.1|13564.1|13558.1|217
1604565300000|2020-11-05 08:35:00|13564.9|13558.9|13565.1|13559.1|13565.4|13559.4|13561.9|13556.7|206
1604565600000|2020-11-05 08:40:00|13564.6|13558.6|13568.1|13562.1|13568.4|13562.4|13560.6|13554.6|346
1604565900000|2020-11-05 08:45:00|13568|13562|13565.4|13559.4|13568.3|13562.3|13563.1|13558.1|321
1604566200000|2020-11-05 08:50:00|13565.5|13559.5|13565.9|13559.9|13568.2|13563.2|13563.8|13557.8|237
1604566500000|2020-11-05 08:55:00|13566|13560|13563.8|13557.8|13569.1|13563.8|13562.7|13556.7|328
1604566800000|2020-11-05 09:00:00|13563.9|13557.9|13563.1|13557.1|13566.7|13560.7|13561.4|13555.4|329
1604567100000|2020-11-05 09:05:00|13563.2|13557.2|13558.5|13552.5|13563.5|13557.5|13557.6|13552.3|238
1604567400000|2020-11-05 09:10:00|13558.6|13552.6|13556.7|13550.7|13559.2|13553.4|13554.9|13550.3|258
1604567700000|2020-11-05 09:15:00|13555.2|13552.2|13555.2|13552.2|13559.1|13553.1|13553.4|13548.6|225
1604568000000|2020-11-05 09:20:00|13555.3|13552.3|13553.1|13550.1|13558.2|13553.6|13553.1|13548.6|250
1604568300000|2020-11-05 09:25:00|13553|13550|13552.2|13546.2|13555.2|13550.7|13550.7|13546|149
1604568600000|2020-11-05 09:30:00|13550.8|13547.8|13546.7|13543.7|13552.7|13548.2|13545.9|13541.2|206
1604568900000|2020-11-05 09:35:00|13547.9|13541.9|13545.5|13539.5|13550.5|13546|13543.7|13539.1|253
1604569200000|2020-11-05 09:40:00|13545.6|13539.6|13543.9|13537.9|13546.2|13540.2|13542.7|13536.7|234
1604569500000|2020-11-05 09:45:00|13543.7|13537.7|13542.4|13536.4|13546|13540.2|13540.8|13536.1|226
1604569800000|2020-11-05 09:50:00|13542.3|13536.3|13543.3|13537.3|13545.4|13540.6|13539.9|13535.5|228
1604570100000|2020-11-05 09:55:00|13542.6|13536.6|13544.9|13538.9|13545.4|13539.4|13541.2|13536.3|156
1604570400000|2020-11-05 10:00:00|13545|13539|13546.6|13540.6|13548.6|13544|13544.6|13538.6|222
1604570700000|2020-11-05 10:05:00|13546.8|13540.8|13545|13539|13547.3|13541.9|13543.1|13538.6|187
1604571000000|2020-11-05 10:10:00|13545.1|13539.1|13541.3|13538.3|13545.6|13541|13541.2|13536.4|202
1604571300000|2020-11-05 10:15:00|13541.2|13538.2|13541|13535|13543.4|13538.9|13539.4|13534.5|158
1604571600000|2020-11-05 10:20:00|13539.3|13536.3|13537.7|13534.7|13540.9|13536.4|13537.6|13533.2|175
1604571900000|2020-11-05 10:25:00|13537.6|13534.6|13542.2|13536.2|13543.2|13538.4|13537.6|13533.1|270
1604572200000|2020-11-05 10:30:00|13542.4|13536.4|13540.2|13534.2|13545.2|13539.2|13538.9|13533.8|331
1604572500000|2020-11-05 10:35:00|13540.3|13534.3|13540.6|13534.6|13541|13536.5|13538.2|13533.5|261
1604572800000|2020-11-05 10:40:00|13540.5|13534.5|13540|13534|13542.5|13537|13536.7|13532.2|254
1604573100000|2020-11-05 10:45:00|13540.1|13534.1|13539.6|13533.6|13541.1|13536.4|13536.5|13532|236
1604573400000|2020-11-05 10:50:00|13539.9|13533.9|13536.1|13530.1|13540.7|13534.7|13534.5|13529.9|300
1604573700000|2020-11-05 10:55:00|13536|13530|13530.7|13524.7|13536.4|13531.9|13530.3|13524.3|288
1604574000000|2020-11-05 11:00:00|13530.6|13524.6|13533.9|13527.9|13533.9|13527.9|13527.6|13523|279
1604574300000|2020-11-05 11:05:00|13533.8|13527.8|13542.5|13536.5|13542.8|13536.8|13528.8|13524.2|345
1604574600000|2020-11-05 11:10:00|13542.4|13536.4|13534.6|13528.6|13542.4|13536.4|13534.4|13528.4|337
1604574900000|2020-11-05 11:15:00|13534.7|13528.7|13534.5|13528.5|13536.3|13530.3|13532.3|13526.3|348
1604575200000|2020-11-05 11:20:00|13534.4|13528.4|13531.2|13525.2|13537.9|13531.9|13530.9|13524.9|261
1604575500000|2020-11-05 11:25:00|13531.1|13525.1|13534.5|13528.5|13537.4|13531.4|13531.1|13525.1|334
1604575800000|2020-11-05 11:30:00|13534.4|13528.4|13537.4|13531.4|13538|13532|13532.8|13526.8|361
1604576100000|2020-11-05 11:35:00|13537.5|13531.5|13531.3|13525.3|13537.5|13531.5|13530.5|13524.5|229
1604576400000|2020-11-05 11:40:00|13531.4|13525.4|13527.7|13521.7|13531.6|13525.6|13525.7|13521.2|218
1604576700000|2020-11-05 11:45:00|13526.2|13523.2|13530.1|13524.1|13531.4|13526.5|13526.2|13521.5|201
1604577000000|2020-11-05 11:50:00|13530|13524|13532.9|13526.9|13534.3|13528.3|13529.9|13523.9|237
1604577300000|2020-11-05 11:55:00|13532.8|13526.8|13535.8|13529.8|13537.3|13531.3|13530.8|13525.9|264
1604577600000|2020-11-05 12:00:00|13535.7|13529.7|13539|13533|13539.1|13533.9|13533.7|13528.7|282
1604577900000|2020-11-05 12:05:00|13538.9|13532.9|13540.3|13534.3|13540.3|13535.8|13536.8|13530.8|271
1604578200000|2020-11-05 12:10:00|13540.2|13534.2|13540.5|13534.5|13541|13536.2|13539|13533.8|155
1604578500000|2020-11-05 12:15:00|13540.4|13534.4|13533.9|13527.9|13540.6|13535.6|13532.6|13526.6|220
1604578800000|2020-11-05 12:20:00|13534|13528|13527.9|13521.9|13534.9|13529.5|13527.6|13521.6|297
1604579100000|2020-11-05 12:25:00|13527.6|13521.6|13527.5|13521.5|13530.4|13524.4|13527.4|13521.4|250
1604579400000|2020-11-05 12:30:00|13527.6|13521.6|13525.3|13519.3|13527.7|13522.8|13522.7|13518|252
1604579700000|2020-11-05 12:35:00|13523.8|13520.8|13525.5|13519.5|13527|13522|13523.2|13518|243
1604580000000|2020-11-05 12:40:00|13525|13519|13520.7|13517.7|13526.6|13520.6|13520.2|13515.7|274
1604580300000|2020-11-05 12:45:00|13520.8|13517.8|13521.2|13515.2|13523.7|13519|13519.7|13515.2|249
1604580600000|2020-11-05 12:50:00|13521.3|13515.3|13524.8|13518.8|13524.8|13520.2|13519.4|13514.8|252
1604580900000|2020-11-05 12:55:00|13523.4|13520.4|13520.7|13514.7|13526.6|13522.2|13518.6|13514.1|286
1604581200000|2020-11-05 13:00:00|13520.5|13514.5|13518.7|13512.7|13522.6|13516.9|13516.3|13512.1|273
1604581500000|2020-11-05 13:05:00|13518.8|13512.8|13514.9|13508.9|13519.9|13514.7|13514.8|13508.8|234
1604581800000|2020-11-05 13:10:00|13514.8|13508.8|13511.4|13505.4|13516.4|13510.5|13510.4|13504.4|415
1604582100000|2020-11-05 13:15:00|13511.3|13505.3|13519.9|13513.9|13520.2|13514.2|13509.1|13503.1|410
1604582400000|2020-11-05 13:20:00|13520.1|13514.1|13518.2|13512.2|13522.6|13516.6|13516.4|13512|363
1604582700000|2020-11-05 13:25:00|13518.1|13512.1|13538.4|13522.4|13538.4|13522.8|13516.6|13511.7|273
1604583000000|2020-11-05 13:30:00|13538.9|13522.9|13519.3|13513.3|13540.8|13527.7|13518.5|13512.5|408
1604583300000|2020-11-05 13:35:00|13519.4|13513.4|13527.5|13521.5|13527.6|13521.6|13518.6|13512.6|457
1604583600000|2020-11-05 13:40:00|13527.3|13521.3|13523|13517|13527.3|13521.3|13523|13517|336
1604583900000|2020-11-05 13:45:00|13523.1|13517.1|13521.6|13515.6|13523.2|13517.2|13518.6|13512.6|351
1604584200000|2020-11-05 13:50:00|13521.5|13515.5|13518.7|13512.7|13521.7|13515.7|13515.1|13509.1|259
1604584500000|2020-11-05 13:55:00|13518.6|13512.6|13518.4|13512.4|13523.8|13517.8|13517.4|13512.2|322
1604584800000|2020-11-05 14:00:00|13518.7|13512.7|13520.6|13514.6|13521.8|13517.2|13516.7|13510.7|279
1604585100000|2020-11-05 14:05:00|13520.7|13514.7|13529|13523|13531.2|13525.2|13520.5|13514.5|419
1604585400000|2020-11-05 14:10:00|13529.1|13523.1|13528.1|13522.1|13529.1|13523.1|13525.6|13520.3|274
1604585700000|2020-11-05 14:15:00|13528|13522|13529.3|13523.3|13529.4|13523.4|13524.3|13518.9|243
1604586000000|2020-11-05 14:20:00|13529.2|13523.2|13528.2|13522.2|13532.1|13526.1|13526.7|13522|274
1604586300000|2020-11-05 14:25:00|13528.3|13522.3|13524.7|13518.7|13528.3|13522.3|13520.9|13516.3|292
1604586600000|2020-11-05 14:30:00|13524.6|13518.6|13524.5|13518.5|13526.3|13520.3|13521.1|13515.1|321
1604586900000|2020-11-05 14:35:00|13524.7|13518.7|13520.1|13514.1|13526|13520|13520|13514|300
1604587200000|2020-11-05 14:40:00|13520|13514|13518.8|13512.8|13523.2|13517.2|13517.1|13511.1|449
1604587500000|2020-11-05 14:45:00|13518.9|13512.9|13525.8|13519.8|13526.2|13520.2|13516.8|13510.8|446
1604587800000|2020-11-05 14:50:00|13525.5|13519.5|13521.7|13515.7|13525.5|13519.5|13519.3|13513.3|367
1604588100000|2020-11-05 14:55:00|13521.6|13515.6|13519.6|13513.6|13522|13516|13517.8|13511.8|380
1604588400000|2020-11-05 15:00:00|13519.4|13513.4|13520.9|13514.9|13521.7|13515.7|13515.8|13509.8|350
1604588700000|2020-11-05 15:05:00|13521|13515|13519.7|13513.7|13523.9|13519.3|13518.7|13513.2|339
1604589000000|2020-11-05 15:10:00|13519.8|13513.8|13522|13516|13523.9|13517.9|13519.7|13513.7|227
1604589300000|2020-11-05 15:15:00|13521.9|13515.9|13515.4|13509.4|13521.9|13515.9|13515.1|13509.1|249
1604589600000|2020-11-05 15:20:00|13515.2|13509.2|13521|13515|13522.7|13516.7|13514.5|13508.5|281
1604589900000|2020-11-05 15:25:00|13521.1|13515.1|13530.9|13524.9|13531.3|13525.3|13520.7|13514.7|350
1604590200000|2020-11-05 15:30:00|13531.2|13525.2|13528.1|13522.1|13533.2|13527.2|13525.1|13519.3|398
1604590500000|2020-11-05 15:35:00|13528.7|13522.7|13531.5|13525.5|13532.3|13526.3|13526.7|13521.6|361
1604590800000|2020-11-05 15:40:00|13531.4|13525.4|13520.2|13514.2|13533.1|13527.1|13520|13514|422
1604591100000|2020-11-05 15:45:00|13520.3|13514.3|13523.4|13517.4|13526.1|13520.1|13519.2|13513.2|394
1604591400000|2020-11-05 15:50:00|13523.3|13517.3|13520.3|13514.3|13524.3|13518.3|13519.7|13513.7|265
1604591700000|2020-11-05 15:55:00|13520.4|13514.4|13510.6|13504.6|13520.4|13514.4|13509.4|13503.4|351
1604592000000|2020-11-05 16:00:00|13510.5|13504.5|13512.2|13506.2|13513|13507.2|13508.5|13502.8|276
1604592300000|2020-11-05 16:05:00|13512.4|13506.4|13514.9|13508.9|13518|13512|13512.3|13506.3|261
1604592600000|2020-11-05 16:10:00|13514.8|13508.8|13517.2|13511.2|13520.3|13514.3|13512.2|13506.2|350
1604592900000|2020-11-05 16:15:00|13517.3|13511.3|13513|13507|13517.7|13511.7|13511.4|13506.5|277
1604593200000|2020-11-05 16:20:00|13512.9|13506.9|13510.8|13507.8|13513.3|13508.8|13509.9|13505.7|239
1604593500000|2020-11-05 16:25:00|13510.7|13507.7|13515.8|13512.8|13518.3|13513.7|13510.1|13505.8|280
1604593800000|2020-11-05 16:30:00|13515.7|13512.7|13514.3|13511.3|13516.5|13512.7|13513.4|13508.8|313
1604594100000|2020-11-05 16:35:00|13514.2|13511.2|13517.5|13514.5|13519.3|13514.8|13513.8|13509.1|252
1604594400000|2020-11-05 16:40:00|13517.4|13514.4|13515.7|13512.7|13519.1|13514.7|13515.7|13511.4|214
1604594700000|2020-11-05 16:45:00|13515.9|13512.9|13510.8|13507.8|13517.1|13512.9|13510.8|13506.8|208
1604595000000|2020-11-05 16:50:00|13510.5|13507.5|13514.3|13511.3|13515.3|13511.3|13509.9|13505.9|297
1604595300000|2020-11-05 16:55:00|13515.8|13509.8|13517.6|13514.6|13519.2|13514.8|13514.1|13509.3|350
1604595600000|2020-11-05 17:00:00|13517.5|13514.5|13521.7|13518.7|13523.5|13518.9|13517.5|13513.5|307
1604595900000|2020-11-05 17:05:00|13521.9|13518.9|13525.1|13519.1|13526.5|13521.9|13520.3|13515.4|379
1604596200000|2020-11-05 17:10:00|13525|13519|13523.5|13520.5|13525.3|13520.8|13522.2|13516.8|251
1604596500000|2020-11-05 17:15:00|13523.6|13520.6|13525.8|13519.8|13528.3|13523.8|13523.1|13519|296
1604596800000|2020-11-05 17:20:00|13525.9|13519.9|13526.7|13523.7|13529.8|13525.1|13524.7|13519.7|280
1604597100000|2020-11-05 17:25:00|13526.6|13523.6|13534.3|13528.3|13535.4|13530.5|13524.8|13520.1|297
1604597400000|2020-11-05 17:30:00|13534.4|13528.4|13536.2|13530.2|13537.6|13532.5|13531.9|13527|257
1604597700000|2020-11-05 17:35:00|13536.1|13530.1|13528.8|13522.8|13536.2|13531|13527.4|13522.6|233
1604598000000|2020-11-05 17:40:00|13528.7|13522.7|13528.3|13522.3|13530.5|13524.9|13526.5|13521.9|171
1604598300000|2020-11-05 17:45:00|13528.2|13522.2|13526.8|13520.8|13528.2|13522.2|13526.5|13520.5|81
1604598600000|2020-11-05 17:50:00|13526.7|13520.7|13523|13520|13526.8|13520.8|13522.6|13517.8|153
1604598900000|2020-11-05 17:55:00|13522.9|13519.9|13524.8|13518.8|13526.2|13521.5|13522.9|13518.3|181
1604599200000|2020-11-05 18:00:00|13524.7|13518.7|13518.3|13512.3|13524.8|13520.1|13517.5|13511.5|320
1604599500000|2020-11-05 18:05:00|13518.2|13512.2|13520.4|13514.4|13521.5|13515.5|13516.9|13510.9|244
1604599800000|2020-11-05 18:10:00|13520.3|13514.3|13524.4|13518.4|13524.6|13520.1|13518.7|13513.8|276
1604600100000|2020-11-05 18:15:00|13524.3|13518.3|13526.3|13520.3|13527.2|13522.6|13524|13518.2|206
1604600400000|2020-11-05 18:20:00|13526|13520|13528.4|13522.4|13529.3|13524|13524.9|13519.8|176
1604600700000|2020-11-05 18:25:00|13528.3|13522.3|13523.9|13517.9|13528.8|13524|13522.5|13517.4|147
1604601000000|2020-11-05 18:30:00|13523.8|13517.8|13522|13516|13523.9|13519.1|13521.4|13515.4|176
1604601300000|2020-11-05 18:35:00|13521.9|13515.9|13518.6|13512.6|13522.3|13516.4|13518.2|13512.2|178
1604601600000|2020-11-05 18:40:00|13518.5|13512.5|13516.1|13510.1|13519.8|13514.3|13514.1|13509.1|194
1604601900000|2020-11-05 18:45:00|13516|13510|13515|13509|13516.4|13511.5|13513.3|13507.9|164
1604602200000|2020-11-05 18:50:00|13514.9|13508.9|13513.5|13507.5|13515.5|13510.4|13512.3|13507.5|185
1604602500000|2020-11-05 18:55:00|13513.7|13507.7|13526|13510|13527.2|13511.4|13512.6|13506.9|259
1604602800000|2020-11-05 19:00:00|13526.1|13510.1|13515.6|13509.6|13526.5|13512.7|13514.1|13506|366
1604603100000|2020-11-05 19:05:00|13515.5|13509.5|13515.2|13509.2|13515.8|13509.8|13514.9|13508.9|103
1604603400000|2020-11-05 19:10:00|13514.7|13508.7|13513.2|13507.2|13514.8|13508.8|13511.1|13506|261
1604603700000|2020-11-05 19:15:00|13513.3|13507.3|13512.7|13506.7|13514.3|13508.5|13511.2|13506.4|184
1604604000000|2020-11-05 19:20:00|13512.8|13506.8|13509.9|13503.9|13513.1|13508.2|13507.9|13501.9|218
1604604300000|2020-11-05 19:25:00|13510|13504|13509.6|13503.6|13510.9|13505.9|13506.6|13501.9|250
1604604600000|2020-11-05 19:30:00|13509.1|13503.1|13505.8|13502.8|13509.5|13504.1|13505.6|13501.1|204
1604604900000|2020-11-05 19:35:00|13505.9|13502.9|13508.2|13502.2|13510.1|13505.3|13504.1|13499.7|231
1604605200000|2020-11-05 19:40:00|13508.3|13502.3|13501|13498|13508.4|13502.6|13500.7|13496.4|238
1604605500000|2020-11-05 19:45:00|13501.1|13498.1|13500.5|13497.5|13502.8|13498.4|13499.9|13495.6|132
1604605800000|2020-11-05 19:50:00|13500.4|13497.4|13505.2|13499.2|13506.8|13502.5|13500.2|13496.3|195
1604606100000|2020-11-05 19:55:00|13505.3|13499.3|13496.1|13493.1|13505.3|13499.7|13495.8|13491.1|311
1604606400000|2020-11-05 20:00:00|13496.2|13493.2|13493.9|13487.9|13498.5|13493.4|13493.3|13487.3|264
1604606700000|2020-11-05 20:05:00|13494|13488|13497.8|13491.8|13498.7|13492.7|13493|13487.9|196
1604607000000|2020-11-05 20:10:00|13497.9|13491.9|13500.5|13494.5|13500.5|13494.8|13496.5|13490.5|161
1604607300000|2020-11-05 20:15:00|13500.8|13494.8|13500.9|13494.9|13502.5|13496.5|13500.3|13494.3|206
1604607600000|2020-11-05 20:20:00|13501|13495|13500.1|13494.1|13501.3|13495.3|13499.3|13493.3|152
1604607900000|2020-11-05 20:25:00|13500|13494|13501.3|13495.3|13502.1|13496.1|13500|13494|133
1604608200000|2020-11-05 20:30:00|13501.4|13495.4|13506.8|13500.8|13507.5|13501.5|13501.3|13495.3|237
1604608500000|2020-11-05 20:35:00|13506.7|13500.7|13513.2|13507.2|13513.7|13507.7|13505.7|13499.7|234
1604608800000|2020-11-05 20:40:00|13513.1|13507.1|13508.3|13502.3|13513.1|13507.1|13508.1|13502.1|211
1604609100000|2020-11-05 20:45:00|13508.4|13502.4|13505.9|13499.9|13508.4|13502.4|13505.8|13499.8|124
1604609400000|2020-11-05 20:50:00|13506|13500|13499.5|13493.5|13506|13500|13499.1|13493.1|208
1604609700000|2020-11-05 20:55:00|13499.6|13493.6|13504.4|13498.4|13504.9|13498.9|13499.6|13493.6|209
1604610000000|2020-11-05 21:00:00|13504.2|13498.2|13499.1|13493.1|13504.3|13498.3|13498.6|13492.6|167
1604610300000|2020-11-05 21:05:00|13499.2|13493.2|13499.3|13493.3|13499.7|13493.7|13498.9|13492.9|110
1604610600000|2020-11-05 21:10:00|13499.4|13493.4|13499.3|13493.3|13499.6|13494.9|13497.5|13492.7|122
1604610900000|2020-11-05 21:15:00|13499.4|13493.4|13500.4|13494.4|13501.1|13495.1|13498.7|13492.7|133
1604611200000|2020-11-05 21:20:00|13500.8|13494.8|13503|13497|13503.4|13497.4|13500.5|13494.5|54
1604611500000|2020-11-05 21:25:00|13502.9|13496.9|13503.5|13497.5|13503.6|13497.6|13502|13496|97
1604611800000|2020-11-05 21:30:00|13503.1|13497.1|13502.4|13496.4|13503.6|13497.6|13501.7|13495.7|177
1604612100000|2020-11-05 21:35:00|13502.3|13496.3|13501.1|13495.1|13502.7|13496.7|13501.1|13495.1|185
1604612400000|2020-11-05 21:40:00|13500.9|13494.9|13501.3|13495.3|13502.7|13496.7|13500.8|13494.8|140
1604612700000|2020-11-05 21:45:00|13501.4|13495.4|13501.3|13495.3|13502.1|13496.1|13500.4|13494.3|121
1604613000000|2020-11-05 21:50:00|13501.1|13495.1|13499.6|13493.6|13501.5|13495.5|13499.2|13491.8|199
1604613300000|2020-11-05 21:55:00|13499.7|13493.7|13509.1|13493.1|13509.8|13493.9|13498.4|13490|291
1604613600000|2020-11-05 22:00:00|13509.2|13493.2|13512.5|13496.5|13513.2|13497.2|13509.2|13493.2|48
1604613900000|2020-11-05 22:05:00|13512.4|13496.4|13511|13496.9|13514.1|13498.1|13509.6|13493.6|100
1604614200000|2020-11-05 22:10:00|13509.9|13493.9|13510.2|13494.2|13513.7|13497.7|13508.3|13492.3|123
1604614500000|2020-11-05 22:15:00|13511.1|13495.1|13512.1|13496.1|13513.5|13497.5|13509.7|13493.7|121
1604614800000|2020-11-05 22:20:00|13511.5|13495.5|13510.6|13494.6|13514.2|13498.2|13509.9|13493.9|127
1604615100000|2020-11-05 22:25:00|13510.5|13494.5|13513.5|13497.5|13514.2|13498.2|13509.8|13493.8|114
1604615400000|2020-11-05 22:30:00|13511.6|13495.6|13510|13494|13512.3|13496.3|13508.6|13492.6|174
1604615700000|2020-11-05 22:35:00|13510.4|13494.4|13512.6|13497.5|13512.6|13497.5|13509.1|13493.1|145
1604616000000|2020-11-05 22:40:00|13512.7|13494.6|13510.7|13494.7|13512.7|13497.4|13509.9|13493.9|100
1604616300000|2020-11-05 22:45:00|13510.8|13494.8|13510.4|13494.4|13512.6|13496.6|13508.9|13492.9|152
1604616600000|2020-11-05 22:50:00|13512.4|13496.4|13511.3|13495.3|13512.5|13496.5|13508.5|13492.5|161
1604616900000|2020-11-05 22:55:00|13511.7|13495.7|13508.3|13494.4|13512.7|13498|13507.2|13492.3|304
1604617200000|2020-11-05 23:00:00|13508.4|13494.6|13507.7|13501.7|13508.7|13502.2|13504.2|13493.1|229
1604617500000|2020-11-05 23:05:00|13507.6|13501.6|13509.1|13503.1|13509.5|13503.5|13507.5|13501.5|141
1604617800000|2020-11-05 23:10:00|13509.2|13503.2|13510.3|13504.3|13510.4|13504.4|13509.1|13503.1|90
1604618100000|2020-11-05 23:15:00|13510.2|13504.2|13513.7|13507.7|13514.7|13508.7|13510.2|13504.2|144
1604618400000|2020-11-05 23:20:00|13513.6|13507.6|13514.6|13508.6|13514.6|13508.6|13513.5|13507.5|95
1604618700000|2020-11-05 23:25:00|13514.5|13508.5|13510.9|13504.9|13515|13509|13510.8|13504.8|170
1604619000000|2020-11-05 23:30:00|13511.1|13505.1|13509.5|13503.5|13511.1|13505.1|13507.9|13501.9|269
1604619300000|2020-11-05 23:35:00|13509.4|13503.4|13510.5|13504.5|13510.9|13505.4|13508.4|13502.8|161
1604619600000|2020-11-05 23:40:00|13510.4|13504.4|13510.1|13504.1|13510.4|13505.1|13507.7|13503.2|128
1604619900000|2020-11-05 23:45:00|13510.2|13504.2|13509|13503|13516.9|13511.7|13507.5|13501.5|228
1604620200000|2020-11-05 23:50:00|13509.2|13503.2|13515|13509|13516|13510.7|13506.1|13501.5|339
1604620500000|2020-11-05 23:55:00|13514.9|13508.9|13514|13508|13515.7|13510.8|13513.3|13507.6|192
1604620800000|2020-11-06 00:00:00|13514.3|13508.3|13507.4|13501.4|13516.6|13510.6|13506.9|13500.9|374
1604621100000|2020-11-06 00:05:00|13507.1|13501.1|13503.3|13500.3|13510.2|13504.2|13503.3|13498.7|348
1604621400000|2020-11-06 00:10:00|13503.4|13500.4|13502.8|13496.8|13504.9|13500.5|13500.8|13494.8|314
1604621700000|2020-11-06 00:15:00|13502.7|13496.7|13505.4|13499.4|13510|13504|13502.7|13496.7|240
1604622000000|2020-11-06 00:20:00|13505.5|13499.5|13505.8|13499.8|13507|13501|13504.3|13498.3|222
1604622300000|2020-11-06 00:25:00|13505.7|13499.7|13513.2|13507.2|13514.5|13508.5|13505.6|13499.6|287
1604622600000|2020-11-06 00:30:00|13513.1|13507.1|13511.7|13505.7|13513.5|13507.5|13511.4|13505.4|175
1604622900000|2020-11-06 00:35:00|13511.8|13505.8|13509|13503|13512|13506.2|13507.7|13501.7|180
1604623200000|2020-11-06 00:40:00|13509.1|13503.1|13514.4|13508.4|13521.8|13515.8|13508.8|13503.1|234
1604623500000|2020-11-06 00:45:00|13514.3|13508.3|13509.8|13503.8|13514.9|13508.9|13508.2|13503.1|314
1604623800000|2020-11-06 00:50:00|13508.5|13505.5|13512.6|13506.6|13517.5|13513|13508.1|13503.6|302
1604624100000|2020-11-06 00:55:00|13513.4|13507.4|13522.7|13516.7|13522.9|13516.9|13512.8|13507.4|315
1604624400000|2020-11-06 01:00:00|13522.9|13516.9|13519.8|13516.8|13523|13517|13515.4|13510.8|326
1604624700000|2020-11-06 01:05:00|13519.6|13516.6|13523.2|13517.2|13523.4|13517.4|13518|13513.5|336
1604625000000|2020-11-06 01:10:00|13522.9|13516.9|13520.2|13514.2|13524.9|13518.9|13519.9|13513.9|476
1604625300000|2020-11-06 01:15:00|13520.3|13514.3|13521.6|13515.6|13523.5|13517.5|13516.6|13511.8|441
1604625600000|2020-11-06 01:20:00|13521.7|13515.7|13520.4|13514.4|13524.5|13518.5|13518.5|13514.1|404
1604625900000|2020-11-06 01:25:00|13520.2|13514.2|13517|13514|13521.3|13516.7|13515.9|13511.5|303
1604626200000|2020-11-06 01:30:00|13517.1|13514.1|13525.8|13519.8|13525.8|13521|13517.1|13513.2|349
1604626500000|2020-11-06 01:35:00|13525.9|13519.9|13523.6|13520.6|13529.6|13523.6|13523.3|13518.3|331
1604626800000|2020-11-06 01:40:00|13523.5|13520.5|13519|13516|13525.4|13521|13518.5|13513|327
1604627100000|2020-11-06 01:45:00|13518.9|13515.9|13525.6|13519.6|13525.7|13521.2|13518.4|13513.9|218
1604627400000|2020-11-06 01:50:00|13525.5|13519.5|13514.4|13511.4|13525.5|13521|13514.1|13511.1|337
1604627700000|2020-11-06 01:55:00|13514.3|13511.3|13508.9|13502.9|13515.6|13511.3|13504.8|13499.8|398
1604628000000|2020-11-06 02:00:00|13508.6|13502.6|13513.5|13510.5|13515.1|13510.5|13507.4|13502.5|419
1604628300000|2020-11-06 02:05:00|13513.4|13510.4|13510.4|13504.4|13514.7|13510.4|13507.7|13503.2|400
1604628600000|2020-11-06 02:10:00|13510.3|13504.3|13512.4|13506.4|13512.6|13508|13508.8|13502.8|262
1604628900000|2020-11-06 02:15:00|13512.5|13506.5|13510.6|13507.6|13513.7|13509.2|13506.1|13501.6|400
1604629200000|2020-11-06 02:20:00|13510.7|13507.7|13516.3|13510.3|13516.7|13512.4|13510.6|13506.1|254
1604629500000|2020-11-06 02:25:00|13516.2|13510.2|13515|13512|13519.4|13514.1|13514.6|13510|345
1604629800000|2020-11-06 02:30:00|13516.6|13510.6|13516.8|13510.8|13519.5|13515|13515.1|13510.2|266
1604630100000|2020-11-06 02:35:00|13516.9|13510.9|13513|13510|13517.1|13512.6|13510.8|13505|263
1604630400000|2020-11-06 02:40:00|13512.9|13509.9|13516.2|13513.2|13518|13513.5|13512.2|13507.7|221
1604630700000|2020-11-06 02:45:00|13516.3|13513.3|13519.8|13516.8|13521.5|13517|13516.1|13511.7|208
1604631000000|2020-11-06 02:50:00|13519.6|13516.6|13518.5|13512.5|13520.6|13516.7|13517.6|13512|226
1604631300000|2020-11-06 02:55:00|13518.4|13512.4|13511.6|13505.6|13518.6|13512.6|13509.9|13505.4|347
1604631600000|2020-11-06 03:00:00|13511.8|13505.8|13510.6|13507.6|13512.7|13508.4|13509.6|13505.3|239
1604631900000|2020-11-06 03:05:00|13510.5|13507.5|13508.3|13505.3|13512.3|13507.8|13508.2|13504|179
1604632200000|2020-11-06 03:10:00|13508.4|13505.4|13510|13504|13510|13505.5|13507.5|13502.4|207
1604632500000|2020-11-06 03:15:00|13509.9|13503.9|13505.5|13502.5|13509.9|13505.1|13505.1|13500.6|203
1604632800000|2020-11-06 03:20:00|13505.6|13502.6|13506.2|13500.2|13506.8|13502.6|13503.3|13499.2|223
1604633100000|2020-11-06 03:25:00|13504.8|13501.8|13512|13506|13512|13506.6|13504.8|13501.4|228
1604633400000|2020-11-06 03:30:00|13511.8|13505.8|13509.6|13506.6|13511.8|13506.9|13509.5|13503.9|166
1604633700000|2020-11-06 03:35:00|13509.5|13506.5|13507.8|13504.8|13511.4|13506.8|13507.7|13503.3|135
1604634000000|2020-11-06 03:40:00|13507.9|13504.9|13508.4|13502.4|13509.9|13504.9|13506.4|13501.9|158
1604634300000|2020-11-06 03:45:00|13507|13504|13505.3|13502.3|13508.5|13504.2|13505.1|13500.5|150
1604634600000|2020-11-06 03:50:00|13505.5|13502.5|13508.3|13502.3|13508.3|13503.5|13503.7|13499.4|155
1604634900000|2020-11-06 03:55:00|13508.2|13502.2|13505.4|13502.4|13508.5|13503.9|13505.2|13501.2|130
1604635200000|2020-11-06 04:00:00|13505.2|13502.2|13504.1|13501.1|13505.6|13502.3|13503.1|13498.6|160
1604635500000|2020-11-06 04:05:00|13504.4|13501.4|13508.8|13502.8|13509.8|13503.8|13503.9|13499.5|169
1604635800000|2020-11-06 04:10:00|13508.4|13502.4|13506.2|13500.2|13509.5|13504.3|13504.6|13500.1|214
1604636100000|2020-11-06 04:15:00|13504.8|13501.8|13502.5|13499.5|13506.3|13501.8|13502.5|13498.6|151
1604636400000|2020-11-06 04:20:00|13502.4|13499.4|13501.9|13495.9|13503.3|13499.6|13500.1|13495.6|170
1604636700000|2020-11-06 04:25:00|13502|13496|13496.8|13490.8|13502.2|13497.8|13495.4|13490.6|189
1604637000000|2020-11-06 04:30:00|13496.9|13490.9|13495.7|13492.7|13497.3|13493.1|13494.8|13490.5|129
1604637300000|2020-11-06 04:35:00|13495.6|13492.6|13497.1|13494.1|13499.2|13494.7|13495.1|13490.8|159
1604637600000|2020-11-06 04:40:00|13497.3|13494.3|13498.6|13492.6|13499.1|13494.8|13496.2|13491.8|171
1604637900000|2020-11-06 04:45:00|13498.5|13492.5|13498.9|13495.9|13500.4|13495.9|13496.3|13491.8|156
1604638200000|2020-11-06 04:50:00|13498.8|13495.8|13498.5|13495.5|13500.4|13496|13498.5|13493.9|115
1604638500000|2020-11-06 04:55:00|13498.7|13495.7|13500.2|13494.2|13500.5|13496|13498.2|13493.7|100
1604638800000|2020-11-06 05:00:00|13500.3|13494.3|13499.3|13493.3|13500.9|13496.6|13497.6|13493.2|122
1604639100000|2020-11-06 05:05:00|13499.2|13493.2|13497.7|13491.7|13499.4|13494.6|13496.6|13491.6|162
1604639400000|2020-11-06 05:10:00|13497.6|13491.6|13494.3|13491.3|13497.7|13493|13493.9|13489.8|129
1604639700000|2020-11-06 05:15:00|13494.4|13491.4|13496|13490|13496|13491.8|13493.8|13489.6|161
1604640000000|2020-11-06 05:20:00|13495.8|13489.8|13497.2|13491.2|13497.5|13492.6|13494.2|13489.6|113
1604640300000|2020-11-06 05:25:00|13497.1|13491.1|13496.9|13490.9|13497.2|13492.5|13494.6|13490.3|127
1604640600000|2020-11-06 05:30:00|13496.8|13490.8|13497.9|13491.9|13498.6|13492.6|13495.1|13490.6|141
1604640900000|2020-11-06 05:35:00|13497.8|13491.8|13501.2|13495.2|13501.2|13495.2|13496.5|13491.3|213
1604641200000|2020-11-06 05:40:00|13501.1|13495.1|13500.9|13494.9|13501.4|13496.7|13498.9|13494.5|146
1604641500000|2020-11-06 05:45:00|13499.5|13496.5|13501.4|13498.4|13503.8|13498.8|13499.4|13494.9|222
1604641800000|2020-11-06 05:50:00|13501.3|13498.3|13501.5|13498.5|13503.5|13499.2|13501.2|13496.8|186
1604642100000|2020-11-06 05:55:00|13502.3|13496.3|13502.9|13496.9|13503.1|13498.3|13499.9|13495.6|250
1604642400000|2020-11-06 06:00:00|13502.8|13496.8|13498.8|13495.8|13503.8|13498.9|13497.9|13493.2|245
1604642700000|2020-11-06 06:05:00|13498.9|13495.9|13498.7|13495.7|13500.4|13496.3|13497.9|13494|131
1604643000000|2020-11-06 06:10:00|13498.6|13495.6|13495.2|13492.2|13500.9|13496.2|13495|13490.5|222
1604643300000|2020-11-06 06:15:00|13495.3|13492.3|13494.9|13491.9|13496.5|13492.4|13493.7|13490.2|133
1604643600000|2020-11-06 06:20:00|13495|13492|13494.9|13491.9|13498.3|13493.5|13494.7|13491|203
1604643900000|2020-11-06 06:25:00|13495|13492|13509|13506|13510.3|13506.2|13494|13491|442
1604644200000|2020-11-06 06:30:00|13509.1|13506.1|13503.9|13497.9|13513.3|13508.9|13499.9|13495.3|278
1604644500000|2020-11-06 06:35:00|13502.5|13499.5|13501.9|13495.9|13503.8|13499.5|13500|13494.7|209
1604644800000|2020-11-06 06:40:00|13501.8|13495.8|13497.6|13491.6|13501.8|13497.4|13495.7|13490.7|227
1604645100000|2020-11-06 06:45:00|13497.5|13491.5|13491.1|13485.1|13498.1|13493.3|13488.6|13484|307
1604645400000|2020-11-06 06:50:00|13490.9|13484.9|13489.6|13486.6|13491.9|13487.1|13488.3|13483.5|208
1604645700000|2020-11-06 06:55:00|13489.7|13486.7|13487.1|13484.1|13491.2|13486.8|13486.9|13482.4|172
1604646000000|2020-11-06 07:00:00|13487|13484|13487.5|13484.5|13490.4|13486.1|13486.7|13483.1|217
1604646300000|2020-11-06 07:05:00|13487.4|13484.4|13489.6|13486.6|13491|13486.6|13486|13482.9|219
1604646600000|2020-11-06 07:10:00|13489.5|13486.5|13488.1|13485.1|13490.6|13486.6|13485.7|13481.5|225
1604646900000|2020-11-06 07:15:00|13488|13485|13485.9|13482.9|13489.3|13485.1|13485.9|13481.4|164
1604647200000|2020-11-06 07:20:00|13485.8|13482.8|13486.6|13483.6|13488.3|13484|13483.3|13480.3|251
1604647500000|2020-11-06 07:25:00|13486.5|13483.5|13485|13482|13487.7|13483.6|13484.6|13481.1|182
1604647800000|2020-11-06 07:30:00|13485.1|13482.1|13484.8|13481.8|13486.7|13483.2|13484.7|13480.7|301
1604648100000|2020-11-06 07:35:00|13484.9|13481.9|13483.8|13480.8|13486.2|13482.4|13483.5|13480|213
1604648400000|2020-11-06 07:40:00|13483.9|13480.9|13485.4|13482.4|13485.6|13482.6|13483.7|13479.3|221
1604648700000|2020-11-06 07:45:00|13485|13482|13483.8|13480.8|13486.6|13482.5|13483.7|13479.7|253
1604649000000|2020-11-06 07:50:00|13483.7|13480.7|13485.2|13482.2|13487.2|13482.8|13483.7|13480.7|224
1604649300000|2020-11-06 07:55:00|13485.1|13482.1|13482.8|13479.8|13486.3|13482.1|13482.4|13479.4|270
1604649600000|2020-11-06 08:00:00|13482.6|13479.6|13480.6|13477.6|13483.6|13480.4|13480.4|13477.3|216
1604649900000|2020-11-06 08:05:00|13480.5|13477.5|13479.7|13476.7|13481.8|13478.8|13479.5|13476.5|163
1604650200000|2020-11-06 08:10:00|13479.6|13476.6|13486|13480|13486.7|13481.9|13479.6|13475.9|231
1604650500000|2020-11-06 08:15:00|13485.9|13479.9|13485.1|13482.1|13488.5|13484|13483.5|13478.9|299
1604650800000|2020-11-06 08:20:00|13485.2|13482.2|13486.6|13483.6|13489.6|13485.2|13482.1|13477.3|346
1604651100000|2020-11-06 08:25:00|13486.5|13483.5|13482.2|13479.2|13488|13483.7|13480.9|13476.5|313
1604651400000|2020-11-06 08:30:00|13482.3|13479.3|13480.1|13477.1|13483.6|13479.3|13479.8|13475.6|355
1604651700000|2020-11-06 08:35:00|13480|13477|13479|13476|13481.2|13477.1|13478.5|13475.2|207
1604652000000|2020-11-06 08:40:00|13479.1|13476.1|13479.8|13476.8|13482.9|13479.7|13478.9|13474.4|316
1604652300000|2020-11-06 08:45:00|13479.9|13476.9|13478.7|13475.7|13480.4|13477.4|13478.7|13475.7|225
1604652600000|2020-11-06 08:50:00|13478.6|13475.6|13479.2|13476.2|13479.4|13476.4|13477.7|13474.7|182
1604652900000|2020-11-06 08:55:00|13479.1|13476.1|13481|13478|13481.2|13478.2|13478.4|13474|124
1604653200000|2020-11-06 09:00:00|13480.9|13477.9|13483.1|13480.1|13484.5|13480.3|13480.6|13476.5|253
1604653500000|2020-11-06 09:05:00|13483|13480|13487.6|13484.6|13489.5|13485.1|13482.3|13478.1|292
1604653800000|2020-11-06 09:10:00|13487.7|13484.7|13488.6|13485.6|13491.6|13487.4|13487.1|13482.7|236
1604654100000|2020-11-06 09:15:00|13488.5|13485.5|13487.7|13484.7|13492.5|13488.1|13487.2|13482.8|271
1604654400000|2020-11-06 09:20:00|13487.8|13484.8|13485.5|13482.5|13490|13485|13485.3|13482.3|212
1604654700000|2020-11-06 09:25:00|13485.4|13482.4|13483|13480|13486.1|13482.7|13481.5|13475.8|274
1604655000000|2020-11-06 09:30:00|13483.1|13480.1|13478.4|13475.4|13483.8|13480.1|13477.6|13473.3|319
1604655300000|2020-11-06 09:35:00|13478.3|13475.3|13481.5|13478.5|13483.4|13479|13477.9|13474.9|354
1604655600000|2020-11-06 09:40:00|13481.6|13478.6|13478.3|13475.3|13481.6|13478.6|13477.8|13473.6|238
1604655900000|2020-11-06 09:45:00|13478.4|13475.4|13477.9|13474.9|13480.3|13475.9|13477.7|13473.5|242
1604656200000|2020-11-06 09:50:00|13478|13475|13481|13478|13483.6|13479.7|13477.7|13473.5|211
1604656500000|2020-11-06 09:55:00|13481.1|13478.1|13477.3|13474.3|13482.9|13479.8|13477.1|13474.1|243
1604656800000|2020-11-06 10:00:00|13477.4|13474.4|13478.6|13475.6|13481.2|13477.7|13476.8|13472.8|346
1604657100000|2020-11-06 10:05:00|13478.5|13475.5|13476.7|13473.7|13479.8|13476.8|13476.4|13473.4|202
1604657400000|2020-11-06 10:10:00|13476.5|13473.5|13476.7|13473.7|13477.9|13474.2|13475.7|13471.9|173
1604657700000|2020-11-06 10:15:00|13476.8|13473.8|13480.2|13477.2|13482|13477.6|13476.8|13472.7|335
1604658000000|2020-11-06 10:20:00|13480.1|13477.1|13477.7|13474.7|13483.1|13477.4|13477.5|13473|328
1604658300000|2020-11-06 10:25:00|13477.6|13474.6|13478.2|13472.2|13481|13476.6|13476.3|13471.8|279
1604658600000|2020-11-06 10:30:00|13478|13472|13475.4|13472.4|13478.8|13474.4|13474.9|13470.6|402
1604658900000|2020-11-06 10:35:00|13475.3|13472.3|13473.7|13470.7|13476.8|13472.7|13473.6|13470.2|259
1604659200000|2020-11-06 10:40:00|13473.6|13470.6|13473.8|13470.8|13474.1|13471.1|13473.3|13470.3|172
1604659500000|2020-11-06 10:45:00|13473.7|13470.7|13475.2|13469.2|13476.8|13472.4|13472.7|13469.1|195
1604659800000|2020-11-06 10:50:00|13474.9|13468.9|13474.7|13471.7|13476.8|13472.2|13472.3|13468.1|370
1604660100000|2020-11-06 10:55:00|13474.6|13471.6|13474.8|13471.8|13476.4|13472.4|13472.8|13468.5|311
1604660400000|2020-11-06 11:00:00|13474.9|13471.9|13471.2|13468.2|13476.1|13472.2|13471.1|13467.5|267
1604660700000|2020-11-06 11:05:00|13471.1|13468.1|13470.8|13467.8|13472.7|13468.6|13470.4|13466.4|194
1604661000000|2020-11-06 11:10:00|13470.7|13467.7|13471.8|13468.8|13474|13470|13470.4|13466.5|277
1604661300000|2020-11-06 11:15:00|13471.9|13468.9|13471.2|13468.2|13473.1|13469|13470.4|13466.8|239
1604661600000|2020-11-06 11:20:00|13470.9|13467.9|13471.9|13468.9|13473|13469.1|13470.5|13466.1|186
1604661900000|2020-11-06 11:25:00|13471.8|13468.8|13475.1|13472.1|13477.2|13472.8|13471.7|13468.7|292
1604662200000|2020-11-06 11:30:00|13475.2|13472.2|13472.8|13466.8|13478.4|13474.1|13471.5|13466.8|311
1604662500000|2020-11-06 11:35:00|13472.9|13466.9|13473.7|13470.7|13475.2|13470.9|13471.4|13466.7|197
1604662800000|2020-11-06 11:40:00|13473.8|13470.8|13470.8|13467.8|13478.5|13474.1|13470.7|13466.5|344
1604663100000|2020-11-06 11:45:00|13470.9|13467.9|13475.5|13469.5|13475.5|13470.1|13470.3|13466.1|215
1604663400000|2020-11-06 11:50:00|13475.4|13469.4|13471.9|13468.9|13475.8|13469.8|13470.6|13466.3|229
1604663700000|2020-11-06 11:55:00|13471.8|13468.8|13475.3|13472.3|13478.1|13473.7|13471.8|13467.7|209
1604664000000|2020-11-06 12:00:00|13475.4|13472.4|13471.3|13468.3|13477|13472.5|13470.8|13466|280
1604664300000|2020-11-06 12:05:00|13471.2|13468.2|13470.6|13467.6|13472.3|13468.2|13469.6|13465.6|225
1604664600000|2020-11-06 12:10:00|13470.9|13467.9|13475.1|13472.1|13475.2|13472.2|13470.7|13467.7|135
1604664900000|2020-11-06 12:15:00|13474.7|13471.7|13476.6|13473.6|13480.6|13476.1|13474|13471|289
1604665200000|2020-11-06 12:20:00|13476.7|13473.7|13479.6|13473.6|13479.7|13475.2|13474.7|13469.7|347
1604665500000|2020-11-06 12:25:00|13479.5|13473.5|13477.9|13474.9|13482.4|13478|13477.7|13472.5|227
1604665800000|2020-11-06 12:30:00|13477.7|13474.7|13478.1|13472.1|13479.4|13474.7|13475.4|13469.9|293
1604666100000|2020-11-06 12:35:00|13478|13472|13484.8|13478.8|13484.9|13478.9|13476.6|13472|297
1604666400000|2020-11-06 12:40:00|13484.7|13478.7|13481.8|13475.8|13485.6|13479.8|13480.8|13474.8|254
1604666700000|2020-11-06 12:45:00|13481.9|13475.9|13478.8|13472.8|13482.7|13476.7|13477.5|13471.7|288
1604667000000|2020-11-06 12:50:00|13477.4|13474.4|13478.7|13472.7|13480.2|13474.4|13477|13471.4|251
1604667300000|2020-11-06 12:55:00|13478.6|13472.6|13479.5|13473.5|13479.5|13473.6|13475.8|13469.8|284
1604667600000|2020-11-06 13:00:00|13479.7|13473.7|13478.2|13472.2|13479.8|13474.6|13476.8|13471.5|253
1604667900000|2020-11-06 13:05:00|13478.3|13472.3|13480.3|13474.3|13481.3|13475.3|13477.4|13472.3|320
1604668200000|2020-11-06 13:10:00|13480.5|13474.5|13481.1|13475.1|13481.1|13475.1|13478.9|13472.9|225
1604668500000|2020-11-06 13:15:00|13481|13475|13481.2|13475.2|13483.1|13478.3|13480.3|13474.4|326
1604668800000|2020-11-06 13:20:00|13481|13475|13477.7|13471.7|13482.4|13476.4|13473.4|13468.2|355
1604669100000|2020-11-06 13:25:00|13477.6|13471.6|13477.9|13469.7|13480.3|13475.1|13477.5|13469.2|254
1604669400000|2020-11-06 13:30:00|13477.6|13469.3|13483.9|13477.9|13488.4|13482.4|13477.5|13469.3|430
1604669700000|2020-11-06 13:35:00|13483.7|13477.7|13476.5|13470.5|13483.7|13477.7|13473.1|13467.1|492
1604670000000|2020-11-06 13:40:00|13476.7|13470.7|13479.4|13473.4|13480.3|13475.6|13475.1|13470.4|351
1604670300000|2020-11-06 13:45:00|13479.5|13473.5|13475.6|13469.6|13482.1|13476.2|13475.2|13469.2|321
1604670600000|2020-11-06 13:50:00|13475.7|13469.7|13473.3|13470.3|13475.8|13470.6|13472.6|13467|332
1604670900000|2020-11-06 13:55:00|13473.2|13470.2|13471.2|13468.2|13474.2|13470.2|13470.3|13465.9|365
1604671200000|2020-11-06 14:00:00|13471.1|13468.1|13471.9|13468.9|13473.1|13469|13470.2|13466.3|244
1604671500000|2020-11-06 14:05:00|13472|13469|13476.9|13470.9|13477.9|13473.4|13471.6|13468.6|327
1604671800000|2020-11-06 14:10:00|13476.8|13470.8|13471.6|13465.6|13478.9|13474.6|13470.2|13465.6|300
1604672100000|2020-11-06 14:15:00|13471.7|13465.7|13475.5|13472.5|13477.1|13472.5|13469.7|13465.3|554
1604672400000|2020-11-06 14:20:00|13477|13471|13480.8|13474.8|13493.9|13487.9|13475.2|13470.5|457
1604672700000|2020-11-06 14:25:00|13480.9|13474.9|13482.1|13476.1|13484.7|13478.7|13479.9|13473.9|327
1604673000000|2020-11-06 14:30:00|13481.9|13475.9|13481.4|13475.4|13484.8|13478.8|13479.9|13474.6|337
1604673300000|2020-11-06 14:35:00|13481.3|13475.3|13489.1|13483.1|13490.8|13484.8|13478.3|13473.8|325
1604673600000|2020-11-06 14:40:00|13489.3|13483.3|13496.8|13490.8|13498.7|13492.7|13489.3|13483.3|409
1604673900000|2020-11-06 14:45:00|13496.7|13490.7|13494.7|13488.7|13496.8|13490.8|13489.7|13483.7|379
1604674200000|2020-11-06 14:50:00|13494.8|13488.8|13496.5|13490.5|13499.4|13494.6|13492.7|13488.2|418
1604674500000|2020-11-06 14:55:00|13496.6|13490.6|13492.2|13486.2|13496.7|13491.7|13491.8|13485.8|333
1604674800000|2020-11-06 15:00:00|13492.3|13486.3|13492.6|13486.6|13493.1|13487.1|13489.5|13484.5|284
1604675100000|2020-11-06 15:05:00|13492.9|13486.9|13488.4|13482.4|13493.1|13487.1|13488.4|13482.4|278
1604675400000|2020-11-06 15:10:00|13488.5|13482.5|13491.4|13485.4|13492.8|13486.8|13482.2|13477.2|506
1604675700000|2020-11-06 15:15:00|13491.3|13485.3|13488.8|13485.8|13492.4|13487.8|13488.7|13484.5|261
1604676000000|2020-11-06 15:20:00|13488.6|13485.6|13486.1|13480.1|13490.1|13485.7|13482.9|13476.9|321
1604676300000|2020-11-06 15:25:00|13486|13480|13484.3|13478.3|13486.4|13482.2|13484.2|13478.2|220
1604676600000|2020-11-06 15:30:00|13484.5|13478.5|13485.3|13479.3|13486.5|13482|13482.3|13477.7|266
1604676900000|2020-11-06 15:35:00|13485.2|13479.2|13486|13480|13486.1|13481.3|13482|13477.5|238
1604677200000|2020-11-06 15:40:00|13486.1|13480.1|13481.4|13475.4|13487.3|13482.7|13481|13475|305
1604677500000|2020-11-06 15:45:00|13481.3|13475.3|13476.5|13473.5|13481.4|13475.4|13476.4|13472|296
1604677800000|2020-11-06 15:50:00|13476.4|13473.4|13473.9|13467.9|13478.5|13473.5|13473.5|13467.5|239
1604678100000|2020-11-06 15:55:00|13474|13468|13479.9|13473.9|13480.2|13475.6|13473.5|13468|357
1604678400000|2020-11-06 16:00:00|13479.6|13473.6|13474.4|13468.4|13479.6|13474.4|13472.6|13467.2|399
1604678700000|2020-11-06 16:05:00|13474.5|13468.5|13473.3|13467.3|13475.3|13469.3|13471.5|13467|238
1604679000000|2020-11-06 16:10:00|13473.2|13467.2|13475.2|13472.2|13476.5|13472.3|13471.7|13466.9|221
1604679300000|2020-11-06 16:15:00|13475.1|13472.1|13471.3|13468.3|13476.6|13472.2|13471.1|13467.6|198
1604679600000|2020-11-06 16:20:00|13471.2|13468.2|13473.2|13467.2|13474.7|13470.1|13470.3|13466.5|276
1604679900000|2020-11-06 16:25:00|13473.1|13467.1|13475|13469|13475.4|13470.7|13472|13467.1|170
1604680200000|2020-11-06 16:30:00|13475.1|13469.1|13474.4|13471.4|13477.5|13472.7|13472.7|13468.4|300
1604680500000|2020-11-06 16:35:00|13474.5|13471.5|13472.3|13469.3|13475.4|13471.5|13471.5|13467.7|297
1604680800000|2020-11-06 16:40:00|13472.4|13469.4|13472.9|13469.9|13474.9|13470.4|13471.8|13468.5|193
1604681100000|2020-11-06 16:45:00|13472.8|13469.8|13475.3|13472.3|13476.5|13472.7|13472.6|13469|216
1604681400000|2020-11-06 16:50:00|13475.2|13472.2|13474|13468|13476|13472.4|13471.6|13466.8|217
1604681700000|2020-11-06 16:55:00|13474.1|13468.1|13475|13469|13477.5|13473|13472.8|13468.1|303
1604682000000|2020-11-06 17:00:00|13475.1|13469.1|13471.2|13468.2|13476|13471.4|13470.4|13465.8|371
1604682300000|2020-11-06 17:05:00|13471.3|13468.3|13471.6|13468.6|13473.3|13469|13470.6|13466.4|255
1604682600000|2020-11-06 17:10:00|13473.2|13467.2|13472.8|13469.8|13474.5|13470.2|13470.9|13466.4|206
1604682900000|2020-11-06 17:15:00|13472.9|13469.9|13475.4|13469.4|13476.8|13472.2|13472.8|13468.9|249
1604683200000|2020-11-06 17:20:00|13475.3|13469.3|13475.9|13472.9|13478|13473.3|13473.1|13468.4|290
1604683500000|2020-11-06 17:25:00|13475.8|13472.8|13476|13470|13479.1|13473.2|13475|13470|276
1604683800000|2020-11-06 17:30:00|13476.1|13470.1|13475.9|13469.9|13476.3|13471.6|13472.4|13467.6|226
1604684100000|2020-11-06 17:35:00|13476|13470|13476.5|13470.5|13479.9|13475.3|13474.8|13469.9|203
1604684400000|2020-11-06 17:40:00|13476.4|13470.4|13474.2|13468.2|13476.8|13470.8|13472.6|13468.1|216
1604684700000|2020-11-06 17:45:00|13474.3|13468.3|13473.7|13470.7|13476|13471.1|13472.6|13467.9|208
1604685000000|2020-11-06 17:50:00|13473.6|13470.6|13472.5|13469.5|13474.7|13470.8|13472|13467.4|234
1604685300000|2020-11-06 17:55:00|13472.6|13469.6|13475.7|13469.7|13477.1|13472.6|13472.4|13468.1|217
1604685600000|2020-11-06 18:00:00|13475.8|13469.8|13475.7|13469.7|13476.7|13472.1|13474.2|13469.5|209
1604685900000|2020-11-06 18:05:00|13475.6|13469.6|13474.1|13471.1|13476.1|13471.6|13474|13469.6|174
1604686200000|2020-11-06 18:10:00|13474.2|13471.2|13474|13468|13475.4|13471.3|13472.8|13468|221
1604686500000|2020-11-06 18:15:00|13474.1|13468.1|13473|13467|13474.7|13470.1|13471.3|13466.6|156
1604686800000|2020-11-06 18:20:00|13473.1|13467.1|13471.8|13468.8|13473.9|13469.5|13471.6|13466.6|172
1604687100000|2020-11-06 18:25:00|13471.7|13468.7|13473.6|13470.6|13475.1|13470.7|13471.4|13466.9|182
1604687400000|2020-11-06 18:30:00|13473.5|13470.5|13473|13470|13475.5|13471.2|13472.9|13468.5|172
1604687700000|2020-11-06 18:35:00|13473.1|13470.1|13472.3|13469.3|13474.7|13470.3|13472|13467.8|209
1604688000000|2020-11-06 18:40:00|13472|13469|13473|13467|13473.1|13469.4|13471.4|13466.6|130
1604688300000|2020-11-06 18:45:00|13473.1|13467.1|13472|13469|13473.5|13469.3|13471.4|13466.8|154
1604688600000|2020-11-06 18:50:00|13471.9|13468.9|13472.5|13469.5|13473.5|13470|13471.5|13467.3|143
1604688900000|2020-11-06 18:55:00|13472.6|13469.6|13472.8|13466.8|13473.1|13469.7|13471.3|13466.7|136
1604689200000|2020-11-06 19:00:00|13472.7|13466.7|13474|13471|13475.7|13471.2|13471.2|13466.7|120
1604689500000|2020-11-06 19:05:00|13473.9|13470.9|13471.7|13468.7|13474.9|13470.9|13471.5|13467|147
1604689800000|2020-11-06 19:10:00|13471.9|13468.9|13471.6|13468.6|13472.1|13469.1|13471.5|13468.5|184
1604690100000|2020-11-06 19:15:00|13471.7|13468.7|13471.6|13468.6|13473.3|13469|13471.2|13466.8|179
1604690400000|2020-11-06 19:20:00|13471.5|13468.5|13470.7|13467.7|13472.7|13468.8|13470.2|13466|169
1604690700000|2020-11-06 19:25:00|13470.8|13467.8|13471|13468|13472.6|13468.4|13470.8|13466.6|116
1604691000000|2020-11-06 19:30:00|13470.9|13467.9|13471|13468|13472.5|13468.1|13470.8|13466.4|89
1604691300000|2020-11-06 19:35:00|13470.9|13467.9|13471.6|13468.6|13473.1|13468.8|13470.9|13466.8|61
1604691600000|2020-11-06 19:40:00|13471.5|13468.5|13472|13469|13473.6|13469.2|13471.5|13467.3|62
1604691900000|2020-11-06 19:45:00|13472.1|13469.1|13473.8|13470.8|13475.1|13470.8|13472|13468|117
1604692200000|2020-11-06 19:50:00|13473.7|13470.7|13473.1|13470.1|13474.9|13470.7|13472.6|13468.1|95
1604692500000|2020-11-06 19:55:00|13473|13470|13474|13468|13475|13470.5|13472.2|13467.9|77
1604692800000|2020-11-06 20:00:00|13473.9|13467.9|13477.2|13471.2|13477.5|13472.7|13472.3|13467.7|160
1604693100000|2020-11-06 20:05:00|13477.1|13471.1|13478.1|13472.1|13479.4|13474.6|13475.9|13471.1|228
1604693400000|2020-11-06 20:10:00|13478.2|13472.2|13477.9|13471.9|13478.3|13473.6|13476.3|13471.2|153
1604693700000|2020-11-06 20:15:00|13478|13472|13479.2|13473.2|13479.4|13473.4|13477.7|13471.7|193
1604694000000|2020-11-06 20:20:00|13479.1|13473.1|13478.1|13472.1|13480.4|13475.8|13477.8|13471.8|215
1604694300000|2020-11-06 20:25:00|13478.2|13472.2|13477.9|13471.9|13478.7|13472.7|13476.7|13470.7|217
1604694600000|2020-11-06 20:30:00|13477.8|13471.8|13476.3|13470.3|13478.1|13472.1|13476.1|13470.1|142
1604694900000|2020-11-06 20:35:00|13476.2|13470.2|13474.9|13468.9|13476.4|13470.4|13474.7|13468.7|167
1604695200000|2020-11-06 20:40:00|13474.7|13468.7|13475.5|13469.5|13475.8|13471.2|13474|13468.4|156
1604695500000|2020-11-06 20:45:00|13475.4|13469.4|13475.2|13469.2|13475.6|13469.6|13474.9|13468.9|93
1604695800000|2020-11-06 20:50:00|13475|13469|13476.1|13470.1|13476.3|13470.3|13475|13469|140
1604696100000|2020-11-06 20:55:00|13476.2|13470.2|13478.8|13472.8|13478.9|13472.9|13474.6|13470.1|125
1604869200000|2020-11-08 21:00:00|13491|13476.6|13491.5|13477.1|13498|13477.1|13491|13472.1|13
1604869500000|2020-11-08 21:05:00|13494.6|13472.6|13491.5|13477.1|13495|13477.1|13491.5|13472.6|10
1604869800000|2020-11-08 21:10:00|13494.6|13472.6|13491.5|13477.1|13494.7|13477.1|13491.5|13472.6|5
1604870100000|2020-11-08 21:15:00|13494.6|13472.6|13491.5|13477.1|13494.6|13477.1|13491.5|13472.6|2
1604870700000|2020-11-08 21:25:00|13494.8|13474.4|13491.5|13477.1|13494.8|13477.1|13491.5|13472.6|4
1604871000000|2020-11-08 21:30:00|13494.8|13474.4|13491.5|13477.1|13494.8|13477.1|13491.5|13472.6|7
1604871300000|2020-11-08 21:35:00|13494.7|13472.7|13491.5|13477.1|13494.7|13477.1|13491.5|13472.7|3
1604871900000|2020-11-08 21:45:00|13494.7|13472.7|13494.7|13472.7|13494.7|13472.7|13494.7|13472.7|1
1604872200000|2020-11-08 21:50:00|13494.1|13473.9|13492.5|13476.3|13495.4|13477.1|13491.5|13473.7|7
1604872500000|2020-11-08 21:55:00|13491.5|13477.1|13489.8|13469.9|13495.4|13477.1|13487.6|13468|26
1604872800000|2020-11-08 22:00:00|13489.5|13470.1|13488.3|13470.6|13490.2|13471.1|13487.9|13468.2|47
1604873100000|2020-11-08 22:05:00|13486.9|13472.3|13488.3|13470.6|13491.3|13472.3|13486.9|13468.5|42
1604873400000|2020-11-08 22:10:00|13487.9|13471.1|13493.9|13472.8|13495.9|13476.7|13486.3|13468|105
1604873700000|2020-11-08 22:15:00|13494.4|13472.4|13491.6|13475|13495|13476.7|13490.7|13471.9|63
1604874000000|2020-11-08 22:20:00|13493|13474|13491.2|13474.6|13494.8|13477.2|13490.2|13471.7|64
1604874300000|2020-11-08 22:25:00|13490.2|13477.2|13490.3|13477.3|13494.5|13477.3|13490.2|13469.9|72
1604874600000|2020-11-08 22:30:00|13493.4|13472.4|13493.7|13474.7|13495.2|13476.6|13491.4|13471.7|1107
1604874900000|2020-11-08 22:35:00|13492.1|13474.8|13491.8|13474.9|13494.4|13478.1|13489.5|13471.4|149
1604875200000|2020-11-08 22:40:00|13492.6|13473.8|13491.9|13475.9|13493.4|13478|13489.6|13472|78
1604875500000|2020-11-08 22:45:00|13491.7|13476.2|13491.8|13475.8|13493.2|13477.2|13490.4|13474.5|948
1604875800000|2020-11-08 22:50:00|13491.7|13475.7|13477.1|13469.8|13493.4|13477.4|13477.1|13464.2|452
1604876100000|2020-11-08 22:55:00|13477.4|13469.9|13477.9|13470|13478.4|13472.2|13476.6|13467.9|138
1604876400000|2020-11-08 23:00:00|13477.8|13470.7|13477.2|13471.2|13480.2|13472.2|13476.5|13468.8|179
1604876700000|2020-11-08 23:05:00|13477.3|13471.3|13476.6|13470.6|13478.5|13472.5|13476.5|13470.5|118
1604877000000|2020-11-08 23:10:00|13476.5|13470.5|13476.2|13470.2|13476.6|13471.9|13474.9|13469.5|75
1604877300000|2020-11-08 23:15:00|13476.4|13470.4|13473.5|13467.5|13476.5|13470.5|13472.9|13466.9|126
1604877600000|2020-11-08 23:20:00|13473.4|13467.4|13473.2|13467.2|13474.3|13468.8|13471.8|13466.7|159
1604877900000|2020-11-08 23:25:00|13473|13467|13472.8|13466.8|13473.5|13467.5|13472.1|13466.1|112
1604878200000|2020-11-08 23:30:00|13472.7|13466.7|13471.6|13465.6|13473.3|13467.4|13470.4|13465.2|155
1604878500000|2020-11-08 23:35:00|13471.7|13465.7|13471.2|13465.2|13472.4|13467.3|13469.7|13465.2|141
1604878800000|2020-11-08 23:40:00|13471.1|13465.1|13472.3|13466.3|13472.3|13467.1|13469.2|13464.4|158
1604879100000|2020-11-08 23:45:00|13472|13466|13472|13466|13472.6|13467.8|13470.8|13465.5|121
1604879400000|2020-11-08 23:50:00|13472.1|13466.1|13471.8|13465.8|13472.8|13467.6|13470.3|13465.6|137
1604879700000|2020-11-08 23:55:00|13471.9|13465.9|13472.3|13466.3|13472.7|13468|13470.2|13465.7|123
1604880000000|2020-11-09 00:00:00|13472.4|13466.4|13469|13466|13473.4|13468.3|13468.7|13464.7|246
1604880300000|2020-11-09 00:05:00|13469.1|13466.1|13472.7|13466.7|13473.6|13469.1|13468.7|13465.2|254
1604880600000|2020-11-09 00:10:00|13473|13467|13472.6|13466.6|13474.5|13468.5|13471.2|13466.4|210
1604880900000|2020-11-09 00:15:00|13472.7|13466.7|13472.4|13466.4|13473.2|13467.6|13469|13464.5|218
1604881200000|2020-11-09 00:20:00|13471|13468|13469.9|13466.9|13472.5|13468|13468.9|13464.5|246
1604881500000|2020-11-09 00:25:00|13470|13467|13472.4|13466.4|13474.5|13469.9|13469.5|13465.1|183
1604881800000|2020-11-09 00:30:00|13472.3|13466.3|13469.6|13466.6|13472.3|13467.3|13469.1|13464.6|193
1604882100000|2020-11-09 00:35:00|13469.7|13466.7|13469.8|13466.8|13470.9|13467.2|13469|13464.5|186
1604882400000|2020-11-09 00:40:00|13469.7|13466.7|13469.4|13466.4|13469.9|13466.9|13469|13466|149
1604882700000|2020-11-09 00:45:00|13469.3|13466.3|13469.6|13466.6|13471.4|13466.9|13469|13464.7|163
1604883000000|2020-11-09 00:50:00|13469.7|13466.7|13470.9|13467.9|13472.1|13468.1|13469.6|13465.2|163
1604883300000|2020-11-09 00:55:00|13471|13468|13469.6|13466.6|13474.2|13469.5|13468.9|13465.2|167
1604883600000|2020-11-09 01:00:00|13469.5|13466.5|13468.9|13465.9|13472.2|13467.5|13468.4|13464.6|204
1604883900000|2020-11-09 01:05:00|13469|13466|13466.4|13463.4|13471.4|13467.1|13466.3|13462.7|200
1604884200000|2020-11-09 01:10:00|13466.5|13463.5|13467.3|13461.3|13467.9|13464|13465.3|13461.2|199
1604884500000|2020-11-09 01:15:00|13467.2|13461.2|13467|13461|13468.1|13462.9|13464.2|13459.7|293
1604884800000|2020-11-09 01:20:00|13465.5|13462.5|13460|13454|13466.8|13462.6|13457.8|13453.5|280
1604885100000|2020-11-09 01:25:00|13460.7|13454.7|13455.5|13452.5|13460.9|13456.4|13450.8|13447.8|330
1604885400000|2020-11-09 01:30:00|13455.6|13452.6|13459|13453|13460.2|13454.5|13454.7|13450.5|345
1604885700000|2020-11-09 01:35:00|13458.8|13452.8|13459.6|13453.6|13462.3|13457.6|13457.7|13452.3|379
1604886000000|2020-11-09 01:40:00|13459.7|13453.7|13460.5|13454.5|13461.3|13457.1|13457.8|13453|283
1604886300000|2020-11-09 01:45:00|13460.6|13454.6|13459.9|13453.9|13460.8|13456.3|13458.4|13453.5|189
1604886600000|2020-11-09 01:50:00|13460|13454|13457.2|13454.2|13461.9|13457.5|13457|13452.4|244
1604886900000|2020-11-09 01:55:00|13457.3|13454.3|13457.1|13454.1|13460.4|13455.2|13456.7|13452|302
1604887200000|2020-11-09 02:00:00|13457.2|13454.2|13457|13454|13459.8|13455.4|13456.7|13452.5|227
1604887500000|2020-11-09 02:05:00|13456.9|13453.9|13453.9|13450.9|13458.8|13454.2|13453.8|13449.5|228
1604887800000|2020-11-09 02:10:00|13453.8|13450.8|13453.9|13450.9|13457.3|13453.1|13453.8|13449.8|186
1604888100000|2020-11-09 02:15:00|13454|13451|13453.1|13450.1|13456.9|13453|13452.8|13448.3|227
1604888400000|2020-11-09 02:20:00|13454.5|13448.5|13453|13450|13454.9|13450.4|13452.8|13448.4|121
1604888700000|2020-11-09 02:25:00|13453.1|13450.1|13453.1|13450.1|13453.3|13450.3|13451.9|13448.9|196
1604889000000|2020-11-09 02:30:00|13453|13450|13452.4|13449.4|13454.2|13451.2|13451.7|13448.7|239
1604889300000|2020-11-09 02:35:00|13452.2|13449.2|13451.8|13448.8|13454.3|13449.9|13451.1|13448.1|186
1604889600000|2020-11-09 02:40:00|13451.9|13448.9|13451.3|13448.3|13452|13449|13450.9|13447.9|156
1604889900000|2020-11-09 02:45:00|13451.4|13448.4|13448.6|13445.6|13451.9|13448.4|13448.3|13444.2|246
1604890200000|2020-11-09 02:50:00|13448.7|13445.7|13448.1|13445.1|13450.9|13446.5|13447.9|13443.7|210
1604890500000|2020-11-09 02:55:00|13448|13445|13446.7|13443.7|13450.6|13446.1|13446.6|13442.5|236
1604890800000|2020-11-09 03:00:00|13446.8|13443.8|13448.3|13445.3|13449.9|13445.5|13446.8|13443.3|141
1604891100000|2020-11-09 03:05:00|13448.2|13445.2|13448.1|13445.1|13450.4|13446.2|13447.7|13443.3|141
1604891400000|2020-11-09 03:10:00|13448|13445|13447.6|13444.6|13450|13445.1|13447.6|13443.4|114
1604891700000|2020-11-09 03:15:00|13447.7|13444.7|13445.7|13442.7|13447.7|13444.7|13445.2|13442.2|136
1604892000000|2020-11-09 03:20:00|13445.6|13442.6|13445.6|13442.6|13449.2|13444.5|13445.5|13442.5|145
1604892300000|2020-11-09 03:25:00|13445.7|13442.7|13448.2|13442.2|13449|13444.5|13445.6|13442.2|170
1604892600000|2020-11-09 03:30:00|13448.3|13442.3|13446.6|13443.6|13448.8|13444.3|13445.8|13441.7|126
1604892900000|2020-11-09 03:35:00|13446.5|13443.5|13448.4|13445.4|13449.5|13445.9|13446.4|13442.5|103
1604893200000|2020-11-09 03:40:00|13448.2|13445.2|13446.4|13443.4|13449.6|13445.4|13445.9|13441.4|191
1604893500000|2020-11-09 03:45:00|13446.3|13443.3|13445.2|13442.2|13446.8|13443.8|13444.2|13440|159
1604893800000|2020-11-09 03:50:00|13445|13442|13443.7|13440.7|13445.3|13442.3|13443.6|13440.6|121
1604894100000|2020-11-09 03:55:00|13443.8|13440.8|13440.2|13434.2|13444.3|13441|13440.1|13434.1|154
1604894400000|2020-11-09 04:00:00|13438.9|13435.9|13439.6|13436.6|13443.8|13439.3|13438.8|13434.2|196
1604894700000|2020-11-09 04:05:00|13439.8|13436.8|13438.6|13435.6|13442.1|13437.7|13438.1|13434.6|268
1604895000000|2020-11-09 04:10:00|13438.7|13435.7|13436.9|13433.9|13439.3|13436.3|13436.3|13433.3|242
1604895300000|2020-11-09 04:15:00|13436.8|13433.8|13435.9|13432.9|13438.2|13434.2|13435.6|13432.2|126
1604895600000|2020-11-09 04:20:00|13436|13433|13435.9|13432.9|13436.5|13433.5|13435.6|13432.6|88
1604895900000|2020-11-09 04:25:00|13436|13433|13435.8|13432.8|13436.2|13433.2|13435.7|13432.7|103
1604896200000|2020-11-09 04:30:00|13435.6|13432.6|13435.7|13432.7|13435.9|13432.9|13435.5|13432.5|115
1604896500000|2020-11-09 04:35:00|13435.6|13432.6|13435.1|13432.1|13435.9|13432.9|13434.3|13431.3|161
1604896800000|2020-11-09 04:40:00|13435|13432|13434.8|13431.8|13436.6|13432.1|13434.1|13430.4|161
1604897100000|2020-11-09 04:45:00|13434.7|13431.7|13436.8|13430.8|13437.1|13432.5|13434.1|13430.3|123
1604897400000|2020-11-09 04:50:00|13436.7|13430.7|13437.8|13431.8|13438.2|13433.5|13435.2|13430.7|168
1604897700000|2020-11-09 04:55:00|13437.6|13431.6|13437|13434|13438.9|13434.4|13435.9|13431.5|150
1604898000000|2020-11-09 05:00:00|13437.1|13434.1|13434.7|13431.7|13438.4|13434.7|13434.3|13430.6|245
1604898300000|2020-11-09 05:05:00|13434.8|13431.8|13434.5|13431.5|13435.8|13432.4|13433.8|13429.8|119
1604898600000|2020-11-09 05:10:00|13434.3|13431.3|13434.5|13431.5|13436.7|13432.2|13433.9|13430.3|128
1604898900000|2020-11-09 05:15:00|13434.6|13431.6|13433.7|13430.7|13435.1|13432.1|13433.6|13430.6|116
1604899200000|2020-11-09 05:20:00|13433.8|13430.8|13432.5|13429.5|13434|13431|13432.3|13429.3|125
1604899500000|2020-11-09 05:25:00|13432.4|13429.4|13431.8|13428.8|13432.5|13429.5|13431.5|13428.5|152
1604899800000|2020-11-09 05:30:00|13431.7|13428.7|13430.6|13427.6|13432.1|13429.1|13430.4|13427.4|154
1604900100000|2020-11-09 05:35:00|13430.7|13427.7|13426.3|13423.3|13430.9|13427.9|13426.1|13423.1|166
1604900400000|2020-11-09 05:40:00|13426.5|13423.5|13429.2|13426.2|13429.5|13426.5|13426.4|13422|132
1604900700000|2020-11-09 05:45:00|13429.3|13426.3|13430.3|13427.3|13432.3|13428|13429.2|13426.2|127
1604901000000|2020-11-09 05:50:00|13430.4|13427.4|13429.6|13426.6|13431|13427.9|13429.3|13424.9|139
1604901300000|2020-11-09 05:55:00|13429.5|13426.5|13426.3|13423.3|13429.7|13426.6|13426.2|13423.2|235
1604901600000|2020-11-09 06:00:00|13426.5|13423.5|13425.8|13422.8|13428.8|13424.3|13425|13421|249
1604901900000|2020-11-09 06:05:00|13425.7|13422.7|13428.2|13425.2|13430.4|13425.9|13424.9|13421.9|190
1604902200000|2020-11-09 06:10:00|13428.1|13425.1|13432.4|13429.4|13432.4|13429.4|13427.8|13423.5|223
1604902500000|2020-11-09 06:15:00|13432.3|13429.3|13432.5|13429.5|13434.1|13431.1|13431.8|13428.8|227
1604902800000|2020-11-09 06:20:00|13432.6|13429.6|13430.5|13427.5|13433|13429.6|13429.7|13426.7|151
1604903100000|2020-11-09 06:25:00|13429.1|13426.1|13427.2|13424.2|13429.3|13426.3|13427|13424|145
1604903400000|2020-11-09 06:30:00|13427.3|13424.3|13428.8|13425.8|13429.6|13426.6|13427.1|13424.1|123
1604903700000|2020-11-09 06:35:00|13428.7|13425.7|13432.1|13426.1|13432.7|13428.1|13428.1|13423.7|195
1604904000000|2020-11-09 06:40:00|13430.5|13427.5|13431.6|13428.6|13433.1|13429.2|13429.7|13425.5|215
1604904300000|2020-11-09 06:45:00|13431.7|13428.7|13433.8|13430.8|13434.4|13430.8|13429.5|13425.1|219
1604904600000|2020-11-09 06:50:00|13433.7|13430.7|13434|13431|13435.8|13432.8|13433.6|13430.6|175
1604904900000|2020-11-09 06:55:00|13434.1|13431.1|13430.8|13427.8|13434.9|13431.9|13430.6|13427.6|200
1604905200000|2020-11-09 07:00:00|13430.7|13427.7|13429|13426|13431.3|13428.3|13426.8|13423.8|218
1604905500000|2020-11-09 07:05:00|13429.1|13426.1|13426.9|13423.9|13429.1|13426.1|13426.5|13423.5|207
1604905800000|2020-11-09 07:10:00|13427|13424|13426|13423|13429.1|13426.1|13425.8|13422.8|207
1604906100000|2020-11-09 07:15:00|13425.9|13422.9|13427.9|13424.9|13427.9|13424.9|13425.6|13422.6|199
1604906400000|2020-11-09 07:20:00|13427.7|13424.7|13429.4|13426.4|13429.5|13426.5|13426.5|13423.5|221
1604906700000|2020-11-09 07:25:00|13429.5|13426.5|13427.4|13424.4|13429.5|13426.5|13426.6|13423.6|144
1604907000000|2020-11-09 07:30:00|13427.3|13424.3|13428|13425|13430.2|13426.6|13426|13423|170
1604907300000|2020-11-09 07:35:00|13428.1|13425.1|13428.7|13425.7|13428.9|13425.9|13428|13425|106
1604907600000|2020-11-09 07:40:00|13428.8|13425.8|13430.6|13427.6|13431.2|13428.2|13428.6|13425.6|199
1604907900000|2020-11-09 07:45:00|13430.9|13427.9|13431.8|13425.8|13434.8|13431.1|13430.2|13425.5|317
1604908200000|2020-11-09 07:50:00|13431.9|13425.9|13429.2|13426.2|13432|13428.5|13427.7|13424.7|225
1604908500000|2020-11-09 07:55:00|13429.1|13426.1|13425.9|13422.9|13429.2|13426.2|13425.8|13422.8|88
1604908800000|2020-11-09 08:00:00|13426|13423|13425.2|13422.2|13426.7|13423.7|13424.4|13421.4|201
1604909100000|2020-11-09 08:05:00|13425.3|13422.3|13424.7|13421.7|13428.3|13424|13424.7|13421.7|198
1604909400000|2020-11-09 08:10:00|13424.9|13421.9|13423.8|13420.8|13425.6|13422.6|13423.5|13420.5|206
1604909700000|2020-11-09 08:15:00|13423.9|13420.9|13422.8|13419.8|13424.6|13421.6|13422.6|13419.6|303
1604910000000|2020-11-09 08:20:00|13423|13420|13424.7|13421.7|13424.8|13421.8|13422.8|13419.8|162
1604910300000|2020-11-09 08:25:00|13424.8|13421.8|13428.3|13425.3|13429|13426|13424|13421|229
1604910600000|2020-11-09 08:30:00|13428.2|13425.2|13431.7|13428.7|13432.5|13429.5|13427.8|13423.9|241
1604910900000|2020-11-09 08:35:00|13431.6|13428.6|13436.1|13433.1|13437.4|13433.3|13431.4|13428.4|326
1604911200000|2020-11-09 08:40:00|13436|13433|13436|13433|13438.5|13434.3|13435|13431.1|283
1604911500000|2020-11-09 08:45:00|13435.9|13432.9|13435.7|13432.7|13437.4|13434.4|13435.3|13432.3|248
1604911800000|2020-11-09 08:50:00|13435.6|13432.6|13436|13433|13436.5|13433.5|13434.5|13429.9|244
1604912100000|2020-11-09 08:55:00|13436.1|13433.1|13433.2|13430.2|13436.6|13433.6|13433|13428.8|247
1604912400000|2020-11-09 09:00:00|13433.3|13430.3|13430.6|13427.6|13435.2|13432.2|13429.9|13426.9|296
1604912700000|2020-11-09 09:05:00|13430.7|13427.7|13428.7|13425.7|13431.7|13428.7|13428.6|13425.6|211
1604913000000|2020-11-09 09:10:00|13428.6|13425.6|13428.7|13425.7|13429|13426|13427.4|13424.4|185
1604913300000|2020-11-09 09:15:00|13428.8|13425.8|13427.7|13424.7|13429.7|13426.7|13427.5|13424.5|207
1604913600000|2020-11-09 09:20:00|13427.6|13424.6|13430.6|13427.6|13430.8|13427.8|13427.5|13424.5|190
1604913900000|2020-11-09 09:25:00|13430.5|13427.5|13428.6|13425.6|13430.6|13427.6|13428.1|13425.1|129
1604914200000|2020-11-09 09:30:00|13428.5|13425.5|13427.2|13424.2|13429.5|13425.5|13426.3|13422.6|208
1604914500000|2020-11-09 09:35:00|13427.3|13424.3|13427.4|13424.4|13430.5|13426|13426.6|13422.4|162
1604914800000|2020-11-09 09:40:00|13427.2|13424.2|13429.6|13423.6|13431|13426.9|13427.2|13422.9|267
1604915100000|2020-11-09 09:45:00|13429.7|13423.7|13433.3|13430.3|13435|13430.7|13427.9|13423.4|264
1604915400000|2020-11-09 09:50:00|13433.2|13430.2|13430.9|13427.9|13437.3|13431.3|13430.3|13425.3|258
1604915700000|2020-11-09 09:55:00|13430.8|13427.8|13430.6|13427.6|13432.9|13428.4|13429.1|13424.5|287
1604916000000|2020-11-09 10:00:00|13430.5|13427.5|13427.8|13424.8|13431.9|13427.5|13427.6|13423.1|224
1604916300000|2020-11-09 10:05:00|13429.3|13423.3|13427.7|13424.7|13430.4|13425.9|13426.7|13422.1|193
1604916600000|2020-11-09 10:10:00|13427.6|13424.6|13428.2|13425.2|13430.1|13425.8|13427.2|13422.9|188
1604916900000|2020-11-09 10:15:00|13428.1|13425.1|13428.6|13425.6|13429.5|13425.7|13426.7|13422.6|179
1604917200000|2020-11-09 10:20:00|13428.7|13425.7|13427.5|13424.5|13430.9|13426.8|13427.3|13423.1|215
1604917500000|2020-11-09 10:25:00|13427.6|13424.6|13425.8|13422.8|13430.3|13426.9|13425.6|13421.2|204
1604917800000|2020-11-09 10:30:00|13425.9|13422.9|13425.9|13422.9|13427.6|13423.3|13425.4|13420.9|165
1604918100000|2020-11-09 10:35:00|13426|13423|13426.6|13423.6|13427.9|13423.6|13425.5|13421.1|208
1604918400000|2020-11-09 10:40:00|13426.5|13423.5|13424.7|13421.7|13427.6|13423.6|13424.6|13421.2|124
1604918700000|2020-11-09 10:45:00|13424.8|13421.8|13425.1|13422.1|13427.2|13423.4|13424.5|13420.6|189
1604919000000|2020-11-09 10:50:00|13425.4|13422.4|13424.7|13421.7|13427.6|13423.3|13424.4|13421.1|130
1604919300000|2020-11-09 10:55:00|13424.8|13421.8|13425.5|13422.5|13427|13422.6|13423.3|13420.3|156
1604919600000|2020-11-09 11:00:00|13425.4|13422.4|13426.3|13423.3|13426.8|13423.8|13425.4|13422.4|147
1604919900000|2020-11-09 11:05:00|13426.2|13423.2|13426.1|13423.1|13428|13423.6|13425.7|13421.4|154
1604920200000|2020-11-09 11:10:00|13426|13423|13426.2|13423.2|13428|13423.9|13425.8|13422|166
1604920500000|2020-11-09 11:15:00|13426.1|13423.1|13429.9|13423.9|13431.5|13427|13426.1|13423.1|228
1604920800000|2020-11-09 11:20:00|13429.7|13423.7|13429.8|13426.8|13431.2|13427|13427.7|13423.3|175
1604921100000|2020-11-09 11:25:00|13429.7|13426.7|13432.9|13426.9|13433|13428.5|13429|13425.8|141
1604921400000|2020-11-09 11:30:00|13433|13427|13434.2|13431.2|13435.7|13431.3|13431.3|13426.9|177
1604921700000|2020-11-09 11:35:00|13434.1|13431.1|13436.6|13430.6|13437.9|13433.4|13433.4|13429.1|215
1604922000000|2020-11-09 11:40:00|13436.5|13430.5|13436.2|13433.2|13438.5|13434|13434.1|13429.7|205
1604922300000|2020-11-09 11:45:00|13436.1|13433.1|13423|13420|13436.1|13433.1|13422.7|13418.2|609
1604922600000|2020-11-09 11:50:00|13424.3|13418.3|13420.5|13414.5|13424.3|13419.9|13418.1|13413.7|394
1604922900000|2020-11-09 11:55:00|13420.6|13414.6|13423.3|13417.3|13425.8|13419.8|13418.6|13412.7|769
1604923200000|2020-11-09 12:00:00|13423.1|13417.1|13434.8|13428.8|13438.1|13432.1|13422.9|13416.9|759
1604923500000|2020-11-09 12:05:00|13434.7|13428.7|13431.1|13425.1|13434.7|13428.7|13426.9|13420.9|580
1604923800000|2020-11-09 12:10:00|13430.7|13424.7|13430|13424|13434.5|13428.5|13427.6|13421.6|590
1604924100000|2020-11-09 12:15:00|13429.8|13423.8|13426.4|13420.4|13432.8|13426.8|13423.4|13417.4|598
1604924400000|2020-11-09 12:20:00|13426.5|13420.5|13429.8|13423.8|13431.7|13425.7|13425.9|13419.9|563
1604924700000|2020-11-09 12:25:00|13429.6|13423.6|13428.3|13422.3|13431|13425|13425|13419|488
1604925000000|2020-11-09 12:30:00|13428.2|13422.2|13426.1|13420.1|13432.9|13426.9|13425.7|13419.7|471
1604925300000|2020-11-09 12:35:00|13426.5|13420.5|13425.1|13419.1|13427.8|13421.8|13424.7|13418.7|457
1604925600000|2020-11-09 12:40:00|13424.8|13418.8|13423.6|13417.6|13426.8|13420.8|13423|13417|440
1604925900000|2020-11-09 12:45:00|13423.5|13417.5|13423.4|13417.4|13424|13418|13421.8|13415.8|343
1604926200000|2020-11-09 12:50:00|13423.5|13417.5|13422.5|13416.5|13426.1|13420.1|13421.9|13416|383
1604926500000|2020-11-09 12:55:00|13422.6|13416.6|13419|13413|13422.7|13416.9|13417.6|13411.6|390
1604926800000|2020-11-09 13:00:00|13419.5|13413.5|13415.4|13409.4|13419.9|13413.9|13414.9|13408.9|421
1604927100000|2020-11-09 13:05:00|13415.3|13409.3|13422.2|13416.2|13423.9|13418.5|13414.8|13408.8|467
1604927400000|2020-11-09 13:10:00|13422.1|13416.1|13425.7|13419.7|13427.9|13423.1|13419.6|13413.6|432
1604927700000|2020-11-09 13:15:00|13425.4|13419.4|13431.4|13425.4|13433.7|13427.8|13425.3|13419.3|491
1604928000000|2020-11-09 13:20:00|13431.8|13425.8|13432.3|13426.3|13433.3|13427.7|13429.6|13423.6|482
1604928300000|2020-11-09 13:25:00|13432.2|13426.2|13427.6|13421.6|13435.3|13429.3|13427.4|13421.4|478
1604928600000|2020-11-09 13:30:00|13427.9|13421.9|13420.5|13414.5|13428.9|13422.9|13419.4|13413.4|496
1604928900000|2020-11-09 13:35:00|13420.6|13414.6|13429.9|13423.9|13429.9|13423.9|13420.6|13414.6|557
1604929200000|2020-11-09 13:40:00|13429.4|13423.4|13424.1|13418.1|13430.4|13424.4|13422.8|13417.4|486
1604929500000|2020-11-09 13:45:00|13424.2|13418.2|13421.8|13415.8|13425.8|13419.8|13421.3|13415.3|507
1604929800000|2020-11-09 13:50:00|13422|13416|13419.9|13413.9|13425.2|13419.4|13419.1|13413.1|384
1604930100000|2020-11-09 13:55:00|13420|13414|13424.1|13418.1|13426.6|13420.6|13419.5|13413.5|415
1604930400000|2020-11-09 14:00:00|13424|13418|13415.3|13409.3|13424.2|13418.2|13414.2|13409|477
1604930700000|2020-11-09 14:05:00|13415.2|13409.2|13414|13408|13418.2|13412.2|13413.2|13407.8|415
1604931000000|2020-11-09 14:10:00|13414.1|13408.1|13415.2|13409.2|13418.6|13412.6|13413.9|13407.9|342
1604931300000|2020-11-09 14:15:00|13415.3|13409.3|13415.4|13409.4|13418.2|13412.2|13413.8|13409.2|328
1604931600000|2020-11-09 14:20:00|13415.6|13409.6|13414.6|13408.6|13416.7|13410.7|13413.5|13407.9|376
1604931900000|2020-11-09 14:25:00|13414.8|13408.8|13415.1|13409.1|13415.6|13411|13411.9|13406.3|357
1604932200000|2020-11-09 14:30:00|13415|13409|13424.2|13418.2|13424.7|13418.7|13414.6|13408.6|371
1604932500000|2020-11-09 14:35:00|13424.1|13418.1|13423|13417|13425.6|13419.6|13419|13413.5|427
1604932800000|2020-11-09 14:40:00|13422.9|13416.9|13427.1|13424.1|13432.1|13426.1|13422.4|13416.4|476
1604933100000|2020-11-09 14:45:00|13427|13424|13435.8|13429.8|13436.6|13431.3|13425.7|13419.7|514
1604933400000|2020-11-09 14:50:00|13435.6|13429.6|13444.9|13438.9|13449.8|13443.8|13435.4|13429.4|521
1604933700000|2020-11-09 14:55:00|13445.2|13439.2|13453.3|13447.3|13456.5|13450.5|13445.1|13439.1|526
1604934000000|2020-11-09 15:00:00|13453.8|13447.8|13444.7|13438.7|13457.1|13451.1|13442.5|13436.5|554
1604934300000|2020-11-09 15:05:00|13445.4|13439.4|13453.1|13447.1|13454.7|13448.7|13443.2|13437.2|488
1604934600000|2020-11-09 15:10:00|13453.2|13447.2|13450.6|13444.6|13455.8|13449.8|13447.6|13441.6|567
1604934900000|2020-11-09 15:15:00|13450.4|13444.4|13439.5|13433.5|13450.5|13444.5|13439.1|13433.1|537
1604935200000|2020-11-09 15:20:00|13439.3|13433.3|13442.8|13436.8|13445.5|13439.5|13438.7|13432.7|405
1604935500000|2020-11-09 15:25:00|13442.9|13436.9|13444.1|13438.1|13444.4|13438.4|13440.8|13434.8|377
1604935800000|2020-11-09 15:30:00|13444|13438|13449.7|13443.7|13453.2|13447.2|13443.4|13437.4|547
1604936100000|2020-11-09 15:35:00|13450|13444|13461.1|13455.1|13463.3|13457.3|13449.9|13443.9|507
1604936400000|2020-11-09 15:40:00|13460.4|13454.4|13468.6|13462.6|13470.9|13464.9|13459|13453|488
1604936700000|2020-11-09 15:45:00|13468.9|13462.9|13478.7|13472.7|13480.7|13474.7|13467.8|13461.8|564
1604937000000|2020-11-09 15:50:00|13478.2|13472.2|13482.9|13476.9|13483.7|13477.7|13472.4|13466.4|568
1604937300000|2020-11-09 15:55:00|13482.2|13476.2|13468.9|13462.9|13482.2|13476.2|13468.7|13462.7|630
1604937600000|2020-11-09 16:00:00|13469|13463|13482.7|13476.7|13483.7|13478.2|13469|13463|456
1604937900000|2020-11-09 16:05:00|13482.6|13476.6|13490|13484|13493.2|13487.2|13479.7|13473.7|351
1604938200000|2020-11-09 16:10:00|13489.9|13483.9|13491.3|13485.3|13507.4|13501.4|13489|13483|517
1604938500000|2020-11-09 16:15:00|13491.4|13485.4|13487.5|13481.5|13499.1|13493.1|13487.5|13481.5|481
1604938800000|2020-11-09 16:20:00|13487.9|13481.9|13484.2|13478.2|13488.4|13482.4|13483.7|13477.9|350
1604939100000|2020-11-09 16:25:00|13484.1|13478.1|13483.7|13477.7|13490.8|13484.8|13483|13477|383
1604939400000|2020-11-09 16:30:00|13483.6|13477.6|13484.9|13478.9|13493.5|13487.5|13482.2|13477.5|502
1604939700000|2020-11-09 16:35:00|13484.8|13478.8|13482.2|13476.2|13484.8|13478.8|13480.6|13474.6|374
1604940000000|2020-11-09 16:40:00|13482.1|13476.1|13486.4|13480.4|13488|13482|13481.3|13475.3|399
1604940300000|2020-11-09 16:45:00|13486.5|13480.5|13489.9|13483.9|13492.8|13486.8|13485.9|13479.9|352
1604940600000|2020-11-09 16:50:00|13490|13484|13490.8|13484.8|13493.7|13488.1|13489.3|13483.3|441
1604940900000|2020-11-09 16:55:00|13490.5|13484.5|13489.4|13483.4|13492.5|13486.5|13487.8|13481.8|362
1604941200000|2020-11-09 17:00:00|13489.2|13483.2|13485.2|13479.2|13489.2|13483.2|13483.7|13477.7|346
1604941500000|2020-11-09 17:05:00|13485.3|13479.3|13478.6|13472.6|13486|13480|13478.5|13472.5|347
1604941800000|2020-11-09 17:10:00|13478.9|13472.9|13479.5|13473.5|13481.9|13475.9|13477.7|13471.7|377
1604942100000|2020-11-09 17:15:00|13479.3|13473.3|13478|13472|13481|13475.2|13476.9|13471.1|333
1604942400000|2020-11-09 17:20:00|13478.1|13472.1|13473.3|13467.3|13478.5|13472.5|13473.1|13467.1|384
1604942700000|2020-11-09 17:25:00|13473.2|13467.2|13472.9|13466.9|13474.4|13468.9|13471.3|13466.5|247
1604943000000|2020-11-09 17:30:00|13473|13467|13473.4|13467.4|13474.5|13469.4|13471.7|13466.6|216
1604943300000|2020-11-09 17:35:00|13473.5|13467.5|13472.9|13466.9|13475.8|13470|13472.6|13466.6|230
1604943600000|2020-11-09 17:40:00|13472.7|13466.7|13472.5|13466.5|13473.4|13467.9|13470.6|13465.5|269
1604943900000|2020-11-09 17:45:00|13472.4|13466.4|13472.7|13466.7|13474.3|13468.3|13470.5|13465.7|269
1604944200000|2020-11-09 17:50:00|13472.8|13466.8|13473.3|13467.3|13475.1|13470.4|13470.5|13465.9|278
1604944500000|2020-11-09 17:55:00|13473.2|13467.2|13473.2|13467.2|13476.5|13471.5|13472.9|13467.1|265
1604944800000|2020-11-09 18:00:00|13473.1|13467.1|13472.6|13466.6|13473.9|13469.2|13470.6|13465.9|207
1604945100000|2020-11-09 18:05:00|13472.9|13466.9|13473.4|13467.4|13474.4|13468.4|13470.6|13466|254
1604945400000|2020-11-09 18:10:00|13473.5|13467.5|13476.2|13470.2|13477.9|13471.9|13473.1|13467.1|263
1604945700000|2020-11-09 18:15:00|13476.1|13470.1|13477|13471|13479.8|13473.8|13475.9|13470.1|349
1604946000000|2020-11-09 18:20:00|13477.8|13471.8|13483.1|13477.1|13483.6|13477.6|13477.4|13471.4|250
1604946300000|2020-11-09 18:25:00|13483.2|13477.2|13481.9|13475.9|13484.7|13478.7|13481.6|13475.6|373
1604946600000|2020-11-09 18:30:00|13482|13476|13481|13475|13482.6|13476.6|13480.6|13474.6|231
1604946900000|2020-11-09 18:35:00|13481.1|13475.1|13481.6|13475.6|13482|13476|13480.5|13474.5|139
1604947200000|2020-11-09 18:40:00|13481.7|13475.7|13482.2|13476.2|13482.8|13476.8|13481.2|13475.2|157
1604947500000|2020-11-09 18:45:00|13481.9|13475.9|13484.3|13478.3|13484.9|13478.9|13481.9|13475.9|270
1604947800000|2020-11-09 18:50:00|13484.2|13478.2|13486.6|13480.6|13488.2|13482.2|13483.6|13477.6|274
1604948100000|2020-11-09 18:55:00|13486.7|13480.7|13480.2|13474.2|13487.6|13481.6|13480|13474|281
1604948400000|2020-11-09 19:00:00|13480.3|13474.3|13476.6|13470.6|13480.3|13474.3|13476.6|13470.6|251
1604948700000|2020-11-09 19:05:00|13476.5|13470.5|13475.9|13469.9|13476.8|13472|13473.5|13468.6|164
1604949000000|2020-11-09 19:10:00|13475.8|13469.8|13475.2|13469.2|13477.3|13472.2|13474.8|13468.8|215
1604949300000|2020-11-09 19:15:00|13475.3|13469.3|13475|13469|13476.2|13471|13473.2|13467.2|268
1604949600000|2020-11-09 19:20:00|13474.9|13468.9|13476.8|13470.8|13477.1|13471.1|13474.4|13468.4|229
1604949900000|2020-11-09 19:25:00|13476.7|13470.7|13472.8|13466.8|13477.3|13471.9|13472.8|13466.8|167
1604950200000|2020-11-09 19:30:00|13472.9|13466.9|13475.8|13469.8|13476.2|13471.2|13472.9|13466.9|245
1604950500000|2020-11-09 19:35:00|13476|13470|13474.6|13468.6|13476.3|13470.3|13473.6|13467.6|209
1604950800000|2020-11-09 19:40:00|13474.5|13468.5|13473.5|13467.5|13474.9|13468.9|13471.7|13467.1|157
1604951100000|2020-11-09 19:45:00|13473.6|13467.6|13472.3|13466.3|13473.7|13469|13470.4|13465.8|147
1604951400000|2020-11-09 19:50:00|13472.1|13466.1|13471.3|13465.3|13472.7|13467.8|13470.5|13465.2|142
1604951700000|2020-11-09 19:55:00|13471.1|13465.1|13470.6|13464.6|13471.6|13467.1|13470|13464|231
1604952000000|2020-11-09 20:00:00|13470.5|13464.5|13468.3|13462.3|13471.6|13465.6|13467.8|13461.8|261
1604952300000|2020-11-09 20:05:00|13468.2|13462.2|13469.1|13463.1|13469.4|13465|13467.8|13461.8|199
1604952600000|2020-11-09 20:10:00|13469.2|13463.2|13470.3|13464.3|13470.7|13465.8|13467.6|13462.8|170
1604952900000|2020-11-09 20:15:00|13469.9|13463.9|13469.4|13463.4|13470.4|13465.6|13467.7|13462.8|245
1604953200000|2020-11-09 20:20:00|13469.3|13463.3|13467.7|13464.7|13470.5|13465.7|13467.6|13462.9|186
1604953500000|2020-11-09 20:25:00|13469.2|13463.2|13469.2|13463.2|13469.8|13464.9|13467.7|13462.8|164
1604953800000|2020-11-09 20:30:00|13467.6|13464.6|13467.9|13464.9|13469.7|13465.1|13467.5|13462.4|153
1604954100000|2020-11-09 20:35:00|13467.8|13464.8|13469.3|13463.3|13469.8|13465.2|13467.6|13462.9|176
1604954400000|2020-11-09 20:40:00|13467.9|13464.9|13468|13465|13470.4|13465.5|13467.8|13463.2|179
1604954700000|2020-11-09 20:45:00|13469.5|13463.5|13470.2|13464.2|13470.6|13465.4|13468.1|13463.1|184
1604955000000|2020-11-09 20:50:00|13470.4|13464.4|13469.4|13463.4|13473.7|13467.7|13468.5|13462.5|305
1604955300000|2020-11-09 20:55:00|13469.5|13463.5|13481.6|13475.6|13481.7|13475.7|13469|13463|359
1604955600000|2020-11-09 21:00:00|13481.5|13475.5|13474.5|13468.5|13487|13481|13474.1|13468.1|384
1604955900000|2020-11-09 21:05:00|13474.3|13468.3|13473.7|13467.7|13475.9|13469.9|13473|13467|179
1604956200000|2020-11-09 21:10:00|13473.9|13467.9|13478|13472|13478.2|13472.2|13473.8|13467.8|202
1604956500000|2020-11-09 21:15:00|13477.9|13471.9|13479.8|13473.8|13480.3|13474.3|13477.5|13471.5|153
1604956800000|2020-11-09 21:20:00|13479.7|13473.7|13480.5|13474.5|13480.9|13474.9|13478.2|13472.2|180
1604957100000|2020-11-09 21:25:00|13480.4|13474.4|13483|13477|13486.1|13480.1|13476.7|13470.7|207
1604957400000|2020-11-09 21:30:00|13482.9|13476.9|13480.5|13474.5|13483.1|13477.1|13479.8|13473.8|192
1604957700000|2020-11-09 21:35:00|13480.4|13474.4|13476.6|13470.6|13481.1|13475.1|13475.4|13469.4|243
1604958000000|2020-11-09 21:40:00|13476.5|13470.5|13479.8|13473.8|13480.2|13474.2|13475.7|13469.7|192
1604958300000|2020-11-09 21:45:00|13479.7|13473.7|13476.7|13470.7|13482.2|13474.4|13475.7|13468.4|723
1604958600000|2020-11-09 21:50:00|13476.8|13470.8|13474.9|13468.9|13476.8|13470.8|13473.8|13467.8|207
1604958900000|2020-11-09 21:55:00|13475|13469|13482.3|13469.4|13482.8|13470.7|13473.6|13466.9|196
1604959200000|2020-11-09 22:00:00|13482|13469.9|13486.3|13470.3|13486.4|13470.9|13480.7|13468.3|36
1604959500000|2020-11-09 22:05:00|13487.2|13471.2|13479.8|13472.9|13488.6|13472.9|13478.9|13463.3|87
1604959800000|2020-11-09 22:10:00|13479.4|13469.2|13480.2|13469|13487.2|13471.2|13477.6|13465.1|164
1604960100000|2020-11-09 22:15:00|13483.7|13467.7|13482.1|13469|13486.4|13472.8|13478.3|13465.2|125
1604960400000|2020-11-09 22:20:00|13481.5|13468.1|13482.8|13466.8|13485.4|13469.5|13477.8|13464.5|170
1604960700000|2020-11-09 22:25:00|13485|13469|13481.3|13465.3|13487.2|13472.5|13479.3|13465.3|134
1604961000000|2020-11-09 22:30:00|13481.5|13465.5|13482.9|13466.9|13485.4|13471.6|13476|13464.5|187
1604961300000|2020-11-09 22:35:00|13483.3|13467.3|13477|13469|13484.3|13470.9|13475.9|13464.6|185
1604961600000|2020-11-09 22:40:00|13479.8|13469.2|13488.7|13473|13489.1|13473.1|13477.5|13465.3|226
1604961900000|2020-11-09 22:45:00|13487.4|13474.8|13486.9|13478.4|13491.5|13479.2|13485.5|13473.9|202
1604962200000|2020-11-09 22:50:00|13489.4|13475.2|13488.3|13479.8|13490.5|13481|13486|13475.1|152
1604962500000|2020-11-09 22:55:00|13488|13479.7|13488.4|13479.9|13490.8|13481.7|13485.9|13476.4|266
1604962800000|2020-11-09 23:00:00|13487.5|13480.4|13484.5|13477.7|13490.8|13480.4|13484.1|13474.5|286
1604963100000|2020-11-09 23:05:00|13484.6|13477.6|13484|13478|13486.3|13479.5|13483.6|13476.6|233
1604963400000|2020-11-09 23:10:00|13483.9|13477.9|13480.5|13474.5|13484.7|13478.5|13480.1|13473.4|226
1604963700000|2020-11-09 23:15:00|13480.9|13474.9|13480|13474|13480.9|13474.9|13479.1|13473.1|98
1604964000000|2020-11-09 23:20:00|13479.8|13473.8|13480.4|13474.4|13480.7|13474.7|13479.1|13473.1|130
1604964300000|2020-11-09 23:25:00|13479.8|13473.8|13479.1|13473.1|13480.8|13475.6|13478.6|13473|85
1604964600000|2020-11-09 23:30:00|13479.2|13473.2|13473.5|13467.5|13479.3|13473.3|13473|13467|123
1604964900000|2020-11-09 23:35:00|13473.4|13467.4|13474|13468|13474|13468|13473.3|13467.3|69
1604965200000|2020-11-09 23:40:00|13473.9|13467.9|13474.1|13468.1|13474.4|13468.4|13473.2|13467.2|73
1604965500000|2020-11-09 23:45:00|13474.2|13468.2|13475.1|13469.1|13475.3|13469.3|13474|13468|118
1604965800000|2020-11-09 23:50:00|13475.2|13469.2|13477.9|13471.9|13478|13472|13474.9|13468.9|91
1604966100000|2020-11-09 23:55:00|13478.3|13472.3|13477.8|13471.8|13478.3|13472.3|13476.9|13470.9|132
1604966400000|2020-11-10 00:00:00|13477.6|13471.6|13476.2|13470.2|13478.3|13472.3|13474.6|13469.2|194
1604966700000|2020-11-10 00:05:00|13476.3|13470.3|13476.3|13470.3|13476.7|13472|13473.4|13468.7|160
1604967000000|2020-11-10 00:10:00|13476.2|13470.2|13476|13470|13476.3|13471.8|13474.3|13469.8|102
1604967300000|2020-11-10 00:15:00|13475.9|13469.9|13476.3|13470.3|13476.4|13472.1|13473.8|13469|137
1604967600000|2020-11-10 00:20:00|13474.7|13471.7|13484.1|13478.1|13484.2|13479.6|13474.7|13470.2|213
1604967900000|2020-11-10 00:25:00|13484.2|13478.2|13484|13478|13484.6|13479.7|13482.3|13477.2|144
1604968200000|2020-11-10 00:30:00|13484.1|13478.1|13483.1|13477.1|13484.1|13478.1|13482.5|13476.5|141
1604968500000|2020-11-10 00:35:00|13483|13477|13483.5|13477.5|13484.7|13480.2|13482.7|13476.7|124
1604968800000|2020-11-10 00:40:00|13483.4|13477.4|13481.9|13475.9|13483.4|13477.6|13480.6|13475.6|152
1604969100000|2020-11-10 00:45:00|13482|13476|13479.1|13473.1|13482|13476.6|13478.1|13472.1|215
1604969400000|2020-11-10 00:50:00|13479|13473|13473.1|13470.1|13479.6|13473.6|13471.7|13468|303
1604969700000|2020-11-10 00:55:00|13473|13470|13473.9|13467.9|13476.7|13472.1|13472.7|13467.8|189
1604970000000|2020-11-10 01:00:00|13474|13468|13467.4|13464.4|13474|13468|13467|13462.4|239
1604970300000|2020-11-10 01:05:00|13467.3|13464.3|13469.1|13463.1|13470.6|13466.3|13467.3|13463|270
1604970600000|2020-11-10 01:10:00|13469.2|13463.2|13470.2|13464.2|13470.4|13465.9|13465.9|13461.4|237
1604970900000|2020-11-10 01:15:00|13470.3|13464.3|13469.4|13463.4|13473.5|13467.5|13467.7|13463|388
1604971200000|2020-11-10 01:20:00|13469.5|13463.5|13470.1|13464.1|13471.4|13466.1|13467.6|13463.1|307
1604971500000|2020-11-10 01:25:00|13470|13464|13468.7|13462.7|13470.1|13465.4|13467.4|13462.7|137
1604971800000|2020-11-10 01:30:00|13468.6|13462.6|13470.1|13464.1|13470.3|13465.5|13467|13462.4|253
1604972100000|2020-11-10 01:35:00|13470|13464|13468.5|13465.5|13470.7|13466.3|13466.4|13461.9|319
1604972400000|2020-11-10 01:40:00|13468.4|13465.4|13473.9|13467.9|13475.4|13471.2|13467.7|13463.5|272
1604972700000|2020-11-10 01:45:00|13473.8|13467.8|13471|13465|13475.7|13471.8|13470.6|13465|276
1604973000000|2020-11-10 01:50:00|13471.1|13465.1|13468.9|13465.9|13471.3|13466.7|13468.1|13463.6|289
1604973300000|2020-11-10 01:55:00|13470.2|13464.2|13465.5|13462.5|13470.3|13465.3|13464.7|13460.2|312
1604973600000|2020-11-10 02:00:00|13465.3|13462.3|13456.4|13450.4|13466.6|13462.5|13453.8|13447.8|269
1604973900000|2020-11-10 02:05:00|13456.2|13450.2|13459.9|13456.9|13464.2|13458.3|13456.2|13450.2|420
1604974200000|2020-11-10 02:10:00|13459.8|13456.8|13462.7|13456.7|13463.1|13458.3|13459.2|13454.7|358
1604974500000|2020-11-10 02:15:00|13462.6|13456.6|13462|13456|13465.1|13460.5|13460.6|13456|214
1604974800000|2020-11-10 02:20:00|13462.1|13456.1|13463.8|13457.8|13465|13460.5|13460.5|13456.1|243
1604975100000|2020-11-10 02:25:00|13463.9|13457.9|13465.7|13459.7|13466.3|13461.8|13462.4|13457.8|226
1604975400000|2020-11-10 02:30:00|13465.9|13459.9|13465.1|13459.1|13466|13461.6|13463.1|13458.6|171
1604975700000|2020-11-10 02:35:00|13465.2|13459.2|13465|13459|13466.3|13461.7|13462.9|13458.6|190
1604976000000|2020-11-10 02:40:00|13464.9|13458.9|13464.8|13458.8|13466.5|13462|13463.4|13458.2|192
1604976300000|2020-11-10 02:45:00|13464.7|13458.7|13465|13459|13466.8|13461.9|13463.5|13458.7|209
1604976600000|2020-11-10 02:50:00|13465.2|13459.2|13462.9|13459.9|13465.4|13460.8|13462|13457.3|173
1604976900000|2020-11-10 02:55:00|13463.1|13460.1|13468.5|13462.5|13468.6|13464.2|13462.7|13458.1|249
1604977200000|2020-11-10 03:00:00|13467|13464|13467.9|13461.9|13468.3|13464.3|13465.5|13460.8|265
1604977500000|2020-11-10 03:05:00|13467.7|13461.7|13466.8|13463.8|13468.5|13464.1|13465.9|13461.2|205
1604977800000|2020-11-10 03:10:00|13466.9|13463.9|13465.8|13462.8|13468.3|13464.1|13465.7|13461.3|184
1604978100000|2020-11-10 03:15:00|13465.9|13462.9|13465.6|13462.6|13468|13463.2|13465.3|13460.9|179
1604978400000|2020-11-10 03:20:00|13465.7|13462.7|13465.6|13462.6|13467|13462.9|13464.6|13460.2|145
1604978700000|2020-11-10 03:25:00|13465.5|13462.5|13464.8|13461.8|13467.3|13462.9|13464.6|13460.2|192
1604979000000|2020-11-10 03:30:00|13464.9|13461.9|13464.9|13461.9|13466.8|13462.7|13464.6|13460.1|171
1604979300000|2020-11-10 03:35:00|13464.8|13461.8|13467|13461|13467.4|13462.8|13464.4|13459.8|159
1604979600000|2020-11-10 03:40:00|13465.4|13462.4|13463.8|13460.8|13466.8|13462.4|13463.6|13459.5|169
1604979900000|2020-11-10 03:45:00|13464.6|13458.6|13463.4|13460.4|13465.4|13460.9|13463|13458.6|182
1604980200000|2020-11-10 03:50:00|13463.3|13460.3|13463.6|13460.6|13466|13461.5|13463.1|13458.9|138
1604980500000|2020-11-10 03:55:00|13463.7|13460.7|13464.7|13458.7|13465.2|13460.7|13462.7|13458.3|176
1604980800000|2020-11-10 04:00:00|13464.8|13458.8|13462.5|13459.5|13464.8|13460.4|13462.3|13458|143
1604981100000|2020-11-10 04:05:00|13462.4|13459.4|13460.8|13457.8|13463|13459.6|13460.2|13456.1|219
1604981400000|2020-11-10 04:10:00|13460.9|13457.9|13461.1|13458.1|13462.8|13458.5|13460.5|13456.6|132
1604981700000|2020-11-10 04:15:00|13461.2|13458.2|13461.3|13458.3|13463|13458.6|13460.8|13456.8|170
1604982000000|2020-11-10 04:20:00|13461.2|13458.2|13461|13458|13463|13458.8|13460.8|13456.4|167
1604982300000|2020-11-10 04:25:00|13460.9|13457.9|13461.6|13455.6|13462.5|13458.1|13459.5|13455.3|202
1604982600000|2020-11-10 04:30:00|13461.7|13455.7|13459.8|13456.8|13462.3|13457.9|13459.7|13455.6|229
1604982900000|2020-11-10 04:35:00|13459.7|13456.7|13462.1|13456.1|13462.2|13457.7|13459.6|13455.2|105
1604983200000|2020-11-10 04:40:00|13462.2|13456.2|13462.6|13456.6|13462.8|13457.9|13460.6|13455.9|115
1604983500000|2020-11-10 04:45:00|13462.7|13456.7|13463.4|13457.4|13463.6|13458.3|13461.3|13456.4|93
1604983800000|2020-11-10 04:50:00|13463.3|13457.3|13463.2|13457.2|13463.5|13458.8|13461|13456.6|108
1604984100000|2020-11-10 04:55:00|13463.1|13457.1|13462.6|13456.6|13463.2|13457.2|13462.4|13456.4|78
1604984400000|2020-11-10 05:00:00|13462.7|13456.7|13462.6|13456.6|13462.9|13458.2|13460.9|13456.3|105
1604984700000|2020-11-10 05:05:00|13462.5|13456.5|13462|13456|13462.7|13457.6|13460|13455.5|104
1604985000000|2020-11-10 05:10:00|13461.9|13455.9|13463.5|13457.5|13463.7|13459|13460.4|13455.9|146
1604985300000|2020-11-10 05:15:00|13463.6|13457.6|13462.3|13456.3|13463.7|13459.4|13460.9|13456|159
1604985600000|2020-11-10 05:20:00|13462.4|13456.4|13459.9|13456.9|13463|13457.4|13459.8|13455.3|131
1604985900000|2020-11-10 05:25:00|13460|13457|13459.5|13456.5|13461.4|13457.2|13459.4|13454.9|110
1604986200000|2020-11-10 05:30:00|13459.4|13456.4|13462.8|13456.8|13463|13458|13459.2|13454.6|235
1604986500000|2020-11-10 05:35:00|13462.6|13456.6|13463.1|13457.1|13463.6|13457.6|13462.1|13456.1|139
1604986800000|2020-11-10 05:40:00|13463.2|13457.2|13465.9|13459.9|13466|13460|13463.1|13457.1|141
1604987100000|2020-11-10 05:45:00|13465.8|13459.8|13467|13461|13467.6|13462.8|13465.2|13459.7|127
1604987400000|2020-11-10 05:50:00|13467.1|13461.1|13464.5|13461.5|13467.2|13462.6|13464|13459.6|129
1604987700000|2020-11-10 05:55:00|13464.4|13461.4|13466.6|13463.6|13468.4|13464|13464.2|13459.7|135
1604988000000|2020-11-10 06:00:00|13466.5|13463.5|13468.6|13462.6|13468.6|13464.1|13465.4|13460.7|155
1604988300000|2020-11-10 06:05:00|13468.5|13462.5|13465.7|13462.7|13468.9|13464.4|13464.9|13460.4|189
1604988600000|2020-11-10 06:10:00|13465.8|13462.8|13465.7|13462.7|13467.3|13463.1|13464.9|13460.5|157
1604988900000|2020-11-10 06:15:00|13465.6|13462.6|13473|13467|13473.6|13469.1|13465.2|13460.6|249
1604989200000|2020-11-10 06:20:00|13472.9|13466.9|13476.3|13470.3|13476.4|13470.6|13470.9|13466.2|252
1604989500000|2020-11-10 06:25:00|13476.2|13470.2|13475.4|13472.4|13477.5|13473.1|13473.4|13468.8|232
1604989800000|2020-11-10 06:30:00|13475.3|13472.3|13476.7|13470.7|13477.5|13473|13474.5|13470.3|170
1604990100000|2020-11-10 06:35:00|13475.2|13472.2|13477.9|13471.9|13480.1|13474.1|13475.1|13470.7|246
1604990400000|2020-11-10 06:40:00|13477.8|13471.8|13475.2|13469.2|13477.9|13473.1|13473.9|13469|191
1604990700000|2020-11-10 06:45:00|13473.8|13470.8|13475.1|13469.1|13476.5|13472.2|13473.1|13468.6|115
1604991000000|2020-11-10 06:50:00|13473.7|13470.7|13473.5|13470.5|13475.7|13471.2|13473.1|13468.5|164
1604991300000|2020-11-10 06:55:00|13473.4|13470.4|13472.8|13469.8|13475|13470.5|13472.5|13468.1|120
1604991600000|2020-11-10 07:00:00|13472.6|13469.6|13471.7|13468.7|13474.2|13470|13471.5|13467.2|178
1604991900000|2020-11-10 07:05:00|13471.8|13468.8|13472.5|13469.5|13474.9|13470.9|13471.2|13466.6|259
1604992200000|2020-11-10 07:10:00|13472.4|13469.4|13473.6|13470.6|13475.3|13470.6|13470.8|13466.2|234
1604992500000|2020-11-10 07:15:00|13473.5|13470.5|13470.5|13464.5|13474.6|13470.5|13469.5|13464|299
1604992800000|2020-11-10 07:20:00|13470.6|13464.6|13466|13460|13472|13467.3|13464.5|13460|356
1604993100000|2020-11-10 07:25:00|13465.9|13459.9|13463.7|13460.7|13468.6|13464.2|13463.2|13459.5|322
1604993400000|2020-11-10 07:30:00|13463.8|13460.8|13469.4|13466.4|13471.5|13467.1|13463.7|13459.8|276
1604993700000|2020-11-10 07:35:00|13470.8|13464.8|13472|13469|13473.3|13469.2|13469.3|13464.8|265
1604994000000|2020-11-10 07:40:00|13471.9|13468.9|13469.8|13466.8|13474.9|13470.7|13469.6|13465.3|287
1604994300000|2020-11-10 07:45:00|13469.9|13466.9|13470.8|13467.8|13473.4|13469.1|13468.8|13464.6|310
1604994600000|2020-11-10 07:50:00|13470.7|13467.7|13474|13471|13475.7|13471.5|13470.5|13467.3|275
1604994900000|2020-11-10 07:55:00|13474.1|13471.1|13476.2|13473.2|13476.5|13473.2|13472.1|13467.6|294
1604995200000|2020-11-10 08:00:00|13476.4|13473.4|13471.2|13468.2|13477.9|13473.4|13470.9|13466.4|327
1604995500000|2020-11-10 08:05:00|13471.3|13468.3|13472.4|13469.4|13475.6|13471.3|13470|13465.7|381
1604995800000|2020-11-10 08:10:00|13472.3|13469.3|13470.4|13464.4|13476.5|13471.9|13468.7|13464.1|393
1604996100000|2020-11-10 08:15:00|13468.8|13465.8|13470.2|13464.2|13472.7|13468.2|13467.8|13463.4|415
1604996400000|2020-11-10 08:20:00|13470|13464|13465.3|13462.3|13470|13465.6|13462.7|13458.3|418
1604996700000|2020-11-10 08:25:00|13465.4|13462.4|13463|13460|13467.5|13463.2|13462.7|13458.7|368
1604997000000|2020-11-10 08:30:00|13462.9|13459.9|13463.3|13460.3|13466.5|13462.2|13462.1|13458.5|363
1604997300000|2020-11-10 08:35:00|13463.4|13460.4|13463.7|13460.7|13468.6|13464.1|13462.8|13458.5|355
1604997600000|2020-11-10 08:40:00|13463.6|13460.6|13463.8|13460.8|13466.9|13462.6|13462.1|13458|347
1604997900000|2020-11-10 08:45:00|13463.9|13460.9|13463.8|13460.8|13466|13461.5|13462.3|13458|337
1604998200000|2020-11-10 08:50:00|13463.9|13460.9|13463.5|13460.5|13465.1|13461.6|13460.9|13457.6|260
1604998500000|2020-11-10 08:55:00|13463.6|13460.6|13464.6|13461.6|13467.5|13463.1|13462.9|13459.3|317
1604998800000|2020-11-10 09:00:00|13464.8|13461.8|13466.3|13463.3|13468.4|13464.4|13464.5|13460.1|285
1604999100000|2020-11-10 09:05:00|13466.2|13463.2|13464.7|13461.7|13468.6|13464.7|13464.7|13461.4|192
1604999400000|2020-11-10 09:10:00|13464.8|13461.8|13467.3|13464.3|13467.7|13464.4|13464.5|13461.4|255
1604999700000|2020-11-10 09:15:00|13467.4|13464.4|13465|13462|13467.7|13464.4|13464.2|13460.3|275
1605000000000|2020-11-10 09:20:00|13465.1|13462.1|13463.5|13460.5|13465.8|13462.8|13463.4|13460.4|236
1605000300000|2020-11-10 09:25:00|13463.8|13460.8|13465.7|13462.7|13467|13463.3|13463.6|13460.6|330
1605000600000|2020-11-10 09:30:00|13465.8|13462.8|13473.7|13470.7|13475.4|13470.9|13465.5|13462.1|336
1605000900000|2020-11-10 09:35:00|13474|13471|13470.3|13467.3|13475.5|13471.4|13470.3|13465.7|373
1605001200000|2020-11-10 09:40:00|13470.4|13467.4|13473.5|13470.5|13475.9|13471.4|13468|13463.5|395
1605001500000|2020-11-10 09:45:00|13473.4|13470.4|13469.9|13466.9|13474.4|13470.4|13469.3|13465.1|401
1605001800000|2020-11-10 09:50:00|13471.5|13465.5|13473.8|13470.8|13476.2|13472.4|13469.5|13465.1|398
1605002100000|2020-11-10 09:55:00|13473.9|13470.9|13474.8|13468.8|13476.1|13471.7|13472.3|13467.8|202
1605002400000|2020-11-10 10:00:00|13474.7|13468.7|13476.7|13473.7|13478.5|13474.1|13471|13465.1|308
1605002700000|2020-11-10 10:05:00|13476.8|13473.8|13488|13482|13488.5|13483.8|13476.6|13472.6|470
1605003000000|2020-11-10 10:10:00|13487.9|13481.9|13485.5|13482.5|13488|13483.3|13481.3|13476.8|394
1605003300000|2020-11-10 10:15:00|13485.4|13482.4|13484.8|13481.8|13487.2|13482.9|13482.6|13478.5|274
1605003600000|2020-11-10 10:20:00|13484.6|13481.6|13485|13482|13487.3|13483|13483|13478.8|259
1605003900000|2020-11-10 10:25:00|13485.1|13482.1|13484.4|13481.4|13488.9|13484.3|13482.9|13478.8|452
1605004200000|2020-11-10 10:30:00|13484.5|13481.5|13482|13476|13488.3|13483.7|13480.6|13476|505
1605004500000|2020-11-10 10:35:00|13480.5|13477.5|13481.5|13478.5|13484.8|13480.5|13479.6|13475.2|381
1605004800000|2020-11-10 10:40:00|13481.4|13478.4|13488.9|13485.9|13490.6|13486.1|13481.2|13476.7|425
1605005100000|2020-11-10 10:45:00|13489|13486|13493.6|13490.6|13495.2|13490.7|13486.8|13482.4|407
1605005400000|2020-11-10 10:50:00|13493.7|13490.7|13494.1|13488.1|13497.9|13493.4|13492.4|13487.7|385
1605005700000|2020-11-10 10:55:00|13494.2|13488.2|13499.3|13496.3|13500.9|13496.4|13492.4|13488|487
1605006000000|2020-11-10 11:00:00|13499.4|13496.4|13500.5|13497.5|13503.6|13499.1|13498.9|13494.6|392
1605006300000|2020-11-10 11:05:00|13500.4|13497.4|13501.8|13498.8|13504|13499.5|13499.7|13496.3|205
1605006600000|2020-11-10 11:10:00|13502|13499|13499.4|13496.4|13503.4|13499|13499|13494.9|197
1605006900000|2020-11-10 11:15:00|13499.5|13496.5|13496.7|13493.7|13501|13496.8|13496.4|13492.2|174
1605007200000|2020-11-10 11:20:00|13496.8|13493.8|13496.9|13493.9|13499.6|13495.2|13496.4|13492.2|181
1605007500000|2020-11-10 11:25:00|13497|13494|13495.6|13492.6|13498.7|13494.2|13492.4|13487.8|297
1605007800000|2020-11-10 11:30:00|13495.7|13492.7|13491.6|13488.6|13500.1|13495.6|13491.6|13487.1|305
1605008100000|2020-11-10 11:35:00|13491.7|13488.7|13488.1|13485.1|13494.9|13490.4|13488.1|13483.5|311
1605008400000|2020-11-10 11:40:00|13489.8|13483.8|13487.1|13484.1|13489.8|13485.2|13485.7|13481.3|226
1605008700000|2020-11-10 11:45:00|13487.2|13484.2|13487|13484|13488.8|13484.8|13485.4|13481.5|209
1605009000000|2020-11-10 11:50:00|13487.1|13484.1|13484.8|13481.8|13491|13486.5|13484.8|13480.3|308
1605009300000|2020-11-10 11:55:00|13484.9|13481.9|13486|13483|13488.9|13484.4|13484.8|13480.5|240
1605009600000|2020-11-10 12:00:00|13485.9|13482.9|13484.9|13481.9|13489.9|13485.9|13484.7|13480.4|294
1605009900000|2020-11-10 12:05:00|13484.8|13481.8|13484.9|13481.9|13487|13482.5|13484.4|13480|305
1605010200000|2020-11-10 12:10:00|13484.8|13481.8|13484.4|13481.4|13487|13483.5|13483.3|13480|249
1605010500000|2020-11-10 12:15:00|13484.3|13481.3|13483|13480|13485.8|13482.3|13482.6|13478.5|272
1605010800000|2020-11-10 12:20:00|13483.1|13480.1|13489.6|13486.6|13491.1|13486.7|13482.8|13479.3|330
1605011100000|2020-11-10 12:25:00|13489.5|13486.5|13487.8|13484.8|13491.3|13486.8|13486.1|13481.6|375
1605011400000|2020-11-10 12:30:00|13487.7|13484.7|13486.7|13483.7|13490.4|13485.9|13486.4|13482.1|395
1605011700000|2020-11-10 12:35:00|13486.5|13483.5|13488.7|13485.7|13490.8|13486.2|13486.1|13481.6|431
1605012000000|2020-11-10 12:40:00|13488.5|13485.5|13491.5|13485.5|13491.7|13487.2|13487.5|13483.1|409
1605012300000|2020-11-10 12:45:00|13490.1|13487.1|13490.9|13484.9|13492.4|13487.7|13487.9|13483.3|443
1605012600000|2020-11-10 12:50:00|13491.2|13485.2|13489|13483|13492.2|13487.7|13487.2|13482.6|340
1605012900000|2020-11-10 12:55:00|13489.1|13483.1|13485.9|13479.9|13492|13487.6|13484.3|13479.9|334
1605013200000|2020-11-10 13:00:00|13486|13480|13487|13481|13487|13482.1|13482.6|13478.1|314
1605013500000|2020-11-10 13:05:00|13487.1|13481.1|13491.2|13485.2|13492.2|13487.8|13484.8|13480.2|432
1605013800000|2020-11-10 13:10:00|13491.3|13485.3|13489.3|13486.3|13494|13489.5|13487.8|13483.5|343
1605014100000|2020-11-10 13:15:00|13489.4|13486.4|13491.3|13485.3|13493.3|13488.8|13489|13484.5|338
1605014400000|2020-11-10 13:20:00|13491.1|13485.1|13496.4|13493.4|13498.3|13494.1|13488.6|13484.1|362
1605014700000|2020-11-10 13:25:00|13496.3|13493.3|13494.4|13491.4|13497.8|13493.4|13490.5|13485.9|402
1605015000000|2020-11-10 13:30:00|13495.8|13489.8|13497|13494|13499.2|13494.4|13492.7|13488.2|407
1605015300000|2020-11-10 13:35:00|13497.1|13494.1|13503.2|13500.2|13503.8|13500.3|13497|13493.3|411
1605015600000|2020-11-10 13:40:00|13503.3|13500.3|13498.7|13495.7|13504.8|13500.3|13497.6|13493.3|369
1605015900000|2020-11-10 13:45:00|13500.1|13494.1|13504|13498|13504.6|13499.9|13498.4|13493.9|428
1605016200000|2020-11-10 13:50:00|13502.4|13499.4|13499.7|13493.7|13503.9|13499.4|13496.6|13492.2|495
1605016500000|2020-11-10 13:55:00|13499.6|13493.6|13495.5|13489.5|13500.7|13496.4|13492.9|13488.4|373
1605016800000|2020-11-10 14:00:00|13494.4|13491.4|13493.6|13490.6|13497.9|13493.3|13490.7|13486.6|501
1605017100000|2020-11-10 14:05:00|13493.5|13490.5|13491.4|13488.4|13495.6|13491.9|13490.3|13485.9|376
1605017400000|2020-11-10 14:10:00|13491.5|13488.5|13490.5|13484.5|13494.7|13490.1|13487.9|13483.7|390
1605017700000|2020-11-10 14:15:00|13489|13486|13490.9|13484.9|13492.2|13487.7|13487|13482.4|287
1605018000000|2020-11-10 14:20:00|13491.4|13485.4|13493.3|13487.3|13494.5|13489.7|13488.6|13484.1|316
1605018300000|2020-11-10 14:25:00|13493.5|13487.5|13484.6|13478.6|13497.1|13492.6|13484|13478|408
1605018600000|2020-11-10 14:30:00|13484.5|13478.5|13490.2|13484.2|13490.7|13485.5|13484.1|13478.1|541
1605018900000|2020-11-10 14:35:00|13490.1|13484.1|13493|13487|13496.2|13490.2|13488.6|13484|537
1605019200000|2020-11-10 14:40:00|13492.9|13486.9|13497.1|13494.1|13498.8|13494.1|13490.8|13485.7|401
1605019500000|2020-11-10 14:45:00|13498.6|13492.6|13492.5|13489.5|13500.5|13495.6|13492.2|13487.7|513
1605019800000|2020-11-10 14:50:00|13492.6|13489.6|13490.5|13487.5|13494.7|13490.1|13488.7|13483.8|533
1605020100000|2020-11-10 14:55:00|13491.9|13485.9|13489.7|13483.7|13492.3|13487.6|13487|13482.5|418
1605020400000|2020-11-10 15:00:00|13489.8|13483.8|13485.3|13482.3|13492.8|13487.6|13485.3|13481.1|485
1605020700000|2020-11-10 15:05:00|13485.4|13482.4|13485.8|13479.8|13489.2|13485|13482.4|13477.7|509
1605021000000|2020-11-10 15:10:00|13485.7|13479.7|13487|13481|13490.3|13484.3|13483.3|13478.7|436
1605021300000|2020-11-10 15:15:00|13487.3|13481.3|13489.6|13483.6|13491.3|13486.2|13484.8|13479.8|532
1605021600000|2020-11-10 15:20:00|13488.2|13485.2|13492.7|13486.7|13495.4|13490.3|13487.5|13482.8|570
1605021900000|2020-11-10 15:25:00|13492.9|13486.9|13489.8|13483.8|13493.9|13489.5|13487.9|13483.4|587
1605022200000|2020-11-10 15:30:00|13489.9|13483.9|13487.5|13484.5|13491.5|13486.9|13486.7|13482|550
1605022500000|2020-11-10 15:35:00|13488.9|13482.9|13496.2|13490.2|13497.9|13493|13486.7|13481.9|556
1605022800000|2020-11-10 15:40:00|13496.3|13490.3|13500.1|13494.1|13503|13497.9|13493.9|13489.4|518
1605023100000|2020-11-10 15:45:00|13500|13494|13496.2|13493.2|13500.1|13495.7|13496.2|13491.8|498
1605023400000|2020-11-10 15:50:00|13497.9|13491.9|13501.3|13495.3|13502.5|13497.8|13496.5|13491.9|257
1605023700000|2020-11-10 15:55:00|13501.4|13495.4|13490.6|13484.6|13501.4|13496.9|13489|13484.6|417
1605024000000|2020-11-10 16:00:00|13490.7|13484.7|13493.2|13487.2|13493.3|13488.7|13489|13484.6|316
1605024300000|2020-11-10 16:05:00|13493.1|13487.1|13491.2|13485.2|13494.6|13490.2|13488.5|13483.9|349
1605024600000|2020-11-10 16:10:00|13491.1|13485.1|13490.7|13487.7|13492.6|13488.2|13487.5|13482.9|260
1605024900000|2020-11-10 16:15:00|13490.8|13487.8|13492.1|13489.1|13492.8|13489.4|13488.1|13484.1|280
1605025200000|2020-11-10 16:20:00|13492.2|13489.2|13494.3|13491.3|13495.7|13491.4|13491.1|13487.4|270
1605025500000|2020-11-10 16:25:00|13494.2|13491.2|13486.7|13483.7|13495.4|13492.4|13486.3|13483|261
1605025800000|2020-11-10 16:30:00|13486.8|13483.8|13488|13485|13489.6|13485.1|13484.7|13480.6|368
1605026100000|2020-11-10 16:35:00|13487.9|13484.9|13489.7|13486.7|13492|13487.7|13487.4|13484.1|335
1605026400000|2020-11-10 16:40:00|13489.6|13486.6|13485.6|13482.6|13490.8|13486.6|13484.8|13480.3|294
1605026700000|2020-11-10 16:45:00|13485.7|13482.7|13487.1|13484.1|13489.1|13484.3|13484.6|13480.7|224
1605027000000|2020-11-10 16:50:00|13487.2|13484.2|13489|13486|13490.8|13486.3|13487|13483|265
1605027300000|2020-11-10 16:55:00|13489.1|13486.1|13486.9|13483.9|13490.4|13486.4|13486.6|13482.2|333
1605027600000|2020-11-10 17:00:00|13487|13484|13482.9|13479.9|13488.8|13484.3|13482.7|13478.1|347
1605027900000|2020-11-10 17:05:00|13483|13480|13482.8|13479.8|13485.8|13481.2|13481.7|13477.3|353
1605028200000|2020-11-10 17:10:00|13482.9|13479.9|13482.5|13479.5|13484.8|13480.1|13481.6|13477.5|223
1605028500000|2020-11-10 17:15:00|13482.3|13479.3|13484.6|13481.6|13486.5|13481.7|13482|13478.1|403
1605028800000|2020-11-10 17:20:00|13484.4|13481.4|13484.7|13478.7|13486.8|13482.4|13483|13478.5|384
1605029100000|2020-11-10 17:25:00|13484.6|13478.6|13484.7|13478.7|13485.6|13481.3|13482.6|13478.1|375
1605029400000|2020-11-10 17:30:00|13483.2|13480.2|13483.4|13480.4|13485.3|13480.9|13482.3|13477.8|344
1605029700000|2020-11-10 17:35:00|13483.2|13480.2|13482.4|13479.4|13485.2|13481.3|13481.8|13477.2|280
1605030000000|2020-11-10 17:40:00|13482.3|13479.3|13481.7|13478.7|13484.1|13479.7|13481.4|13477.4|202
1605030300000|2020-11-10 17:45:00|13481.6|13478.6|13480.7|13477.7|13482.3|13478.7|13480.5|13476.2|155
1605030600000|2020-11-10 17:50:00|13480.8|13477.8|13480.1|13477.1|13482.8|13478.6|13479.9|13476.7|141
1605030900000|2020-11-10 17:55:00|13480|13477|13481.8|13478.8|13483.4|13478.9|13479.7|13476.7|239
1605031200000|2020-11-10 18:00:00|13481.7|13478.7|13481.5|13478.5|13483.1|13479.2|13479.9|13475.6|211
1605031500000|2020-11-10 18:05:00|13481.4|13478.4|13484.5|13481.5|13486.4|13482|13481.4|13476.9|290
1605031800000|2020-11-10 18:10:00|13484.4|13481.4|13490.1|13484.1|13490.9|13486.8|13484.4|13479.9|208
1605032100000|2020-11-10 18:15:00|13489.9|13483.9|13489.8|13483.8|13491.2|13486.8|13487.7|13482.9|236
1605032400000|2020-11-10 18:20:00|13489.7|13483.7|13491.3|13488.3|13493|13488.4|13488.5|13483.6|300
1605032700000|2020-11-10 18:25:00|13492.7|13486.7|13491.9|13485.9|13494|13489.9|13491.1|13485.9|265
1605033000000|2020-11-10 18:30:00|13492|13486|13493.5|13487.5|13493.9|13488.2|13490.6|13485.9|213
1605033300000|2020-11-10 18:35:00|13493.4|13487.4|13489.2|13483.2|13493.5|13487.5|13488.4|13483.1|162
1605033600000|2020-11-10 18:40:00|13489.3|13483.3|13489.1|13483.1|13489.4|13484.8|13487.6|13483|58
1605033900000|2020-11-10 18:45:00|13489|13483|13489.6|13483.6|13489.7|13485.2|13487.7|13482.9|166
1605034200000|2020-11-10 18:50:00|13488.4|13485.4|13488.2|13485.2|13490.5|13486.2|13487.4|13481.8|220
1605034500000|2020-11-10 18:55:00|13488.3|13485.3|13489.9|13483.9|13491.5|13487.1|13488.3|13483.7|187
1605034800000|2020-11-10 19:00:00|13490|13484|13488.6|13482.6|13490|13485.4|13487.2|13482.5|167
1605035100000|2020-11-10 19:05:00|13487.2|13484.2|13488|13482|13490.5|13486|13487.1|13481.7|205
1605035400000|2020-11-10 19:10:00|13488.1|13482.1|13487.1|13481.1|13490.5|13484.9|13485.7|13480.8|267
1605035700000|2020-11-10 19:15:00|13487.2|13481.2|13487.4|13481.4|13488|13482|13486.9|13480.9|166
1605036000000|2020-11-10 19:20:00|13487.3|13481.3|13485.2|13479.2|13487.6|13482.1|13483.8|13478.9|256
1605036300000|2020-11-10 19:25:00|13485.1|13479.1|13486.9|13480.9|13487.5|13482.6|13484.8|13478.8|196
1605036600000|2020-11-10 19:30:00|13487|13481|13484.5|13478.5|13487|13481.8|13482.8|13478.2|205
1605036900000|2020-11-10 19:35:00|13483|13480|13485.5|13479.5|13486.7|13482.4|13483|13478.5|218
1605037200000|2020-11-10 19:40:00|13485.6|13479.6|13485.6|13479.6|13486.3|13481.8|13484.4|13478.7|203
1605037500000|2020-11-10 19:45:00|13485.5|13479.5|13486.3|13480.3|13486.5|13481.9|13484.9|13479.4|150
1605037800000|2020-11-10 19:50:00|13486.2|13480.2|13486.7|13480.7|13487.1|13482.6|13484.3|13479.7|256
1605038100000|2020-11-10 19:55:00|13486.6|13480.6|13489.9|13483.9|13490|13485.6|13484.9|13480.1|346
1605038400000|2020-11-10 20:00:00|13489.8|13483.8|13493.3|13487.3|13493.6|13487.6|13488.2|13483.6|381
1605038700000|2020-11-10 20:05:00|13493.2|13487.2|13493.8|13487.8|13495.3|13490.5|13492.1|13486.8|218
1605039000000|2020-11-10 20:10:00|13494|13488|13493.5|13487.5|13494.3|13489.1|13491.1|13486.3|305
1605039300000|2020-11-10 20:15:00|13493.6|13487.6|13492.9|13486.9|13493.8|13489|13491.9|13486.5|220
1605039600000|2020-11-10 20:20:00|13492.8|13486.8|13492.9|13486.9|13493.2|13487.2|13492.3|13486.3|313
1605039900000|2020-11-10 20:25:00|13493|13487|13492.9|13486.9|13493.2|13487.2|13492.4|13486.4|285
1605040200000|2020-11-10 20:30:00|13492.8|13486.8|13492.4|13486.4|13493.5|13487.5|13492|13486|300
1605040500000|2020-11-10 20:35:00|13492|13486|13493.3|13487.3|13493.6|13488.9|13490.6|13485.9|147
1605040800000|2020-11-10 20:40:00|13493.4|13487.4|13492.1|13486.1|13493.4|13487.4|13491.7|13485.7|211
1605041100000|2020-11-10 20:45:00|13492|13486|13492|13486|13492.5|13486.5|13491.5|13485.5|216
1605041400000|2020-11-10 20:50:00|13491.9|13485.9|13492.9|13486.9|13493.7|13487.7|13491|13485|260
1605041700000|2020-11-10 20:55:00|13492.8|13486.8|13495.9|13489.9|13497.4|13491.4|13492.7|13486.7|356
1605042000000|2020-11-10 21:00:00|13496|13490|13492.1|13486.1|13496|13490|13490.9|13484.9|278
1605042300000|2020-11-10 21:05:00|13492|13486|13492.5|13486.5|13493.3|13487.3|13491.7|13485.7|146
1605042600000|2020-11-10 21:10:00|13492.2|13486.2|13493.6|13487.6|13494.3|13488.3|13490.3|13484.3|181
1605042900000|2020-11-10 21:15:00|13493.7|13487.7|13496.3|13490.3|13496.4|13490.4|13492.6|13487|123
1605043200000|2020-11-10 21:20:00|13496.4|13490.4|13496|13490|13496.4|13490.4|13495.2|13489.2|124
1605043500000|2020-11-10 21:25:00|13496.2|13490.2|13493.7|13487.7|13496.2|13490.2|13493.7|13487.7|131
1605043800000|2020-11-10 21:30:00|13493.9|13487.9|13492.4|13486.4|13494.2|13488.2|13491.4|13485.4|121
1605044100000|2020-11-10 21:35:00|13492.2|13486.2|13491.5|13485.5|13492.7|13486.7|13491.3|13485.3|101
1605044400000|2020-11-10 21:40:00|13491.3|13485.3|13491.1|13485.1|13492.3|13486.3|13490.6|13484.6|155
1605044700000|2020-11-10 21:45:00|13491.2|13485.2|13488.3|13482.3|13491.5|13485.5|13488.1|13482.1|140
1605045000000|2020-11-10 21:50:00|13488.6|13482.6|13485.4|13479.4|13488.9|13482.9|13484.7|13478.7|205
1605045300000|2020-11-10 21:55:00|13485.6|13479.6|13491.8|13476.1|13492|13479.7|13483.3|13475.2|235
1605045600000|2020-11-10 22:00:00|13491.7|13475.8|13493.6|13477.6|13494.1|13478.1|13490|13475.5|51
1605045900000|2020-11-10 22:05:00|13490.7|13474.7|13494.2|13479.9|13496|13481.5|13490.7|13474.7|112
1605046200000|2020-11-10 22:10:00|13493.8|13480|13494.5|13478.5|13496.1|13481.5|13490.2|13476.1|153
1605046500000|2020-11-10 22:15:00|13494.2|13478.2|13494.5|13478.5|13496.6|13481.5|13490.7|13476|519
1605046800000|2020-11-10 22:20:00|13490.7|13480|13494|13478|13496.2|13481.5|13490.7|13477.4|305
1605047100000|2020-11-10 22:25:00|13494.4|13478.4|13492.9|13478.9|13494.9|13481.5|13490.7|13477|116
1605047400000|2020-11-10 22:30:00|13493.7|13478.1|13487.8|13476.1|13495.2|13479.9|13486.9|13474.8|256
1605047700000|2020-11-10 22:35:00|13487.7|13476.2|13486.4|13477.5|13488.5|13477.8|13485.3|13474.7|178
1605048000000|2020-11-10 22:40:00|13487.2|13477.3|13487.4|13477.1|13488.4|13478.7|13485.6|13474.7|179
1605048300000|2020-11-10 22:45:00|13486.9|13476.1|13487.4|13479|13487.9|13479.9|13484.2|13476.1|149
1605048600000|2020-11-10 22:50:00|13486|13478.7|13485|13478.8|13488.4|13479.8|13484.7|13477.3|189
1605048900000|2020-11-10 22:55:00|13486.3|13478.6|13486.4|13480.4|13489.6|13480.5|13484.3|13477.4|230
1605049200000|2020-11-10 23:00:00|13486.5|13480.5|13483.4|13477.4|13488.5|13480.6|13482.5|13476.5|245
1605049500000|2020-11-10 23:05:00|13483.3|13477.3|13483.2|13477.2|13483.5|13477.5|13482.6|13476.6|111
1605049800000|2020-11-10 23:10:00|13483.3|13477.3|13484.5|13478.5|13484.7|13478.7|13483.1|13477.1|124
1605050100000|2020-11-10 23:15:00|13484.6|13478.6|13485.8|13479.8|13486|13480|13484.2|13478.2|85
1605050400000|2020-11-10 23:20:00|13485.9|13479.9|13486.3|13480.3|13486.7|13480.7|13485.4|13479.4|126
1605050700000|2020-11-10 23:25:00|13486.2|13480.2|13485|13479|13486.4|13480.7|13483.7|13478.5|119
1605051000000|2020-11-10 23:30:00|13485.1|13479.1|13487.5|13481.5|13487.6|13481.6|13483.5|13478.8|106
1605051300000|2020-11-10 23:35:00|13487.6|13481.6|13488.1|13482.1|13488.7|13482.7|13486.7|13480.7|226
1605051600000|2020-11-10 23:40:00|13488.2|13482.2|13487.7|13481.7|13488.4|13482.4|13485.9|13479.9|207
1605051900000|2020-11-10 23:45:00|13487.6|13481.6|13487.3|13481.3|13487.9|13481.9|13486.3|13480.3|140
1605052200000|2020-11-10 23:50:00|13487.5|13481.5|13487.6|13481.6|13488.1|13482.1|13485.7|13479.7|143
1605052500000|2020-11-10 23:55:00|13487.7|13481.7|13487.4|13481.4|13487.7|13481.7|13487.3|13481.3|85
1604966400000|2020-11-10 00:00:00|13477.6|13471.6|13476.2|13470.2|13478.3|13472.3|13474.6|13469.2|194
1604966700000|2020-11-10 00:05:00|13476.3|13470.3|13476.3|13470.3|13476.7|13472|13473.4|13468.7|160
1604967000000|2020-11-10 00:10:00|13476.2|13470.2|13476|13470|13476.3|13471.8|13474.3|13469.8|102
1604967300000|2020-11-10 00:15:00|13475.9|13469.9|13476.3|13470.3|13476.4|13472.1|13473.8|13469|137
1604967600000|2020-11-10 00:20:00|13474.7|13471.7|13484.1|13478.1|13484.2|13479.6|13474.7|13470.2|213
1604967900000|2020-11-10 00:25:00|13484.2|13478.2|13484|13478|13484.6|13479.7|13482.3|13477.2|144
1604968200000|2020-11-10 00:30:00|13484.1|13478.1|13483.1|13477.1|13484.1|13478.1|13482.5|13476.5|141
1604968500000|2020-11-10 00:35:00|13483|13477|13483.5|13477.5|13484.7|13480.2|13482.7|13476.7|124
1604968800000|2020-11-10 00:40:00|13483.4|13477.4|13481.9|13475.9|13483.4|13477.6|13480.6|13475.6|152
1604969100000|2020-11-10 00:45:00|13482|13476|13479.1|13473.1|13482|13476.6|13478.1|13472.1|215
1604969400000|2020-11-10 00:50:00|13479|13473|13473.1|13470.1|13479.6|13473.6|13471.7|13468|303
1604969700000|2020-11-10 00:55:00|13473|13470|13473.9|13467.9|13476.7|13472.1|13472.7|13467.8|189
1604970000000|2020-11-10 01:00:00|13474|13468|13467.4|13464.4|13474|13468|13467|13462.4|239
1604970300000|2020-11-10 01:05:00|13467.3|13464.3|13469.1|13463.1|13470.6|13466.3|13467.3|13463|270
1604970600000|2020-11-10 01:10:00|13469.2|13463.2|13470.2|13464.2|13470.4|13465.9|13465.9|13461.4|237
1604970900000|2020-11-10 01:15:00|13470.3|13464.3|13469.4|13463.4|13473.5|13467.5|13467.7|13463|388
1604971200000|2020-11-10 01:20:00|13469.5|13463.5|13470.1|13464.1|13471.4|13466.1|13467.6|13463.1|307
1604971500000|2020-11-10 01:25:00|13470|13464|13468.7|13462.7|13470.1|13465.4|13467.4|13462.7|137
1604971800000|2020-11-10 01:30:00|13468.6|13462.6|13470.1|13464.1|13470.3|13465.5|13467|13462.4|253
1604972100000|2020-11-10 01:35:00|13470|13464|13468.5|13465.5|13470.7|13466.3|13466.4|13461.9|319
1604972400000|2020-11-10 01:40:00|13468.4|13465.4|13473.9|13467.9|13475.4|13471.2|13467.7|13463.5|272
1604972700000|2020-11-10 01:45:00|13473.8|13467.8|13471|13465|13475.7|13471.8|13470.6|13465|276
1604973000000|2020-11-10 01:50:00|13471.1|13465.1|13468.9|13465.9|13471.3|13466.7|13468.1|13463.6|289
1604973300000|2020-11-10 01:55:00|13470.2|13464.2|13465.5|13462.5|13470.3|13465.3|13464.7|13460.2|312
1604973600000|2020-11-10 02:00:00|13465.3|13462.3|13456.4|13450.4|13466.6|13462.5|13453.8|13447.8|269
1604973900000|2020-11-10 02:05:00|13456.2|13450.2|13459.9|13456.9|13464.2|13458.3|13456.2|13450.2|420
1604974200000|2020-11-10 02:10:00|13459.8|13456.8|13462.7|13456.7|13463.1|13458.3|13459.2|13454.7|358
1604974500000|2020-11-10 02:15:00|13462.6|13456.6|13462|13456|13465.1|13460.5|13460.6|13456|214
1604974800000|2020-11-10 02:20:00|13462.1|13456.1|13463.8|13457.8|13465|13460.5|13460.5|13456.1|243
1604975100000|2020-11-10 02:25:00|13463.9|13457.9|13465.7|13459.7|13466.3|13461.8|13462.4|13457.8|226
1604975400000|2020-11-10 02:30:00|13465.9|13459.9|13465.1|13459.1|13466|13461.6|13463.1|13458.6|171
1604975700000|2020-11-10 02:35:00|13465.2|13459.2|13465|13459|13466.3|13461.7|13462.9|13458.6|190
1604976000000|2020-11-10 02:40:00|13464.9|13458.9|13464.8|13458.8|13466.5|13462|13463.4|13458.2|192
1604976300000|2020-11-10 02:45:00|13464.7|13458.7|13465|13459|13466.8|13461.9|13463.5|13458.7|209
1604976600000|2020-11-10 02:50:00|13465.2|13459.2|13462.9|13459.9|13465.4|13460.8|13462|13457.3|173
1604976900000|2020-11-10 02:55:00|13463.1|13460.1|13468.5|13462.5|13468.6|13464.2|13462.7|13458.1|249
1604977200000|2020-11-10 03:00:00|13467|13464|13467.9|13461.9|13468.3|13464.3|13465.5|13460.8|265
1604977500000|2020-11-10 03:05:00|13467.7|13461.7|13466.8|13463.8|13468.5|13464.1|13465.9|13461.2|205
1604977800000|2020-11-10 03:10:00|13466.9|13463.9|13465.8|13462.8|13468.3|13464.1|13465.7|13461.3|184
1604978100000|2020-11-10 03:15:00|13465.9|13462.9|13465.6|13462.6|13468|13463.2|13465.3|13460.9|179
1604978400000|2020-11-10 03:20:00|13465.7|13462.7|13465.6|13462.6|13467|13462.9|13464.6|13460.2|145
1604978700000|2020-11-10 03:25:00|13465.5|13462.5|13464.8|13461.8|13467.3|13462.9|13464.6|13460.2|192
1604979000000|2020-11-10 03:30:00|13464.9|13461.9|13464.9|13461.9|13466.8|13462.7|13464.6|13460.1|171
1604979300000|2020-11-10 03:35:00|13464.8|13461.8|13467|13461|13467.4|13462.8|13464.4|13459.8|159
1604979600000|2020-11-10 03:40:00|13465.4|13462.4|13463.8|13460.8|13466.8|13462.4|13463.6|13459.5|169
1604979900000|2020-11-10 03:45:00|13464.6|13458.6|13463.4|13460.4|13465.4|13460.9|13463|13458.6|182
1604980200000|2020-11-10 03:50:00|13463.3|13460.3|13463.6|13460.6|13466|13461.5|13463.1|13458.9|138
1604980500000|2020-11-10 03:55:00|13463.7|13460.7|13464.7|13458.7|13465.2|13460.7|13462.7|13458.3|176
1604980800000|2020-11-10 04:00:00|13464.8|13458.8|13462.5|13459.5|13464.8|13460.4|13462.3|13458|143
1604981100000|2020-11-10 04:05:00|13462.4|13459.4|13460.8|13457.8|13463|13459.6|13460.2|13456.1|219
1604981400000|2020-11-10 04:10:00|13460.9|13457.9|13461.1|13458.1|13462.8|13458.5|13460.5|13456.6|132
1604981700000|2020-11-10 04:15:00|13461.2|13458.2|13461.3|13458.3|13463|13458.6|13460.8|13456.8|170
1604982000000|2020-11-10 04:20:00|13461.2|13458.2|13461|13458|13463|13458.8|13460.8|13456.4|167
1604982300000|2020-11-10 04:25:00|13460.9|13457.9|13461.6|13455.6|13462.5|13458.1|13459.5|13455.3|202
1604982600000|2020-11-10 04:30:00|13461.7|13455.7|13459.8|13456.8|13462.3|13457.9|13459.7|13455.6|229
1604982900000|2020-11-10 04:35:00|13459.7|13456.7|13462.1|13456.1|13462.2|13457.7|13459.6|13455.2|105
1604983200000|2020-11-10 04:40:00|13462.2|13456.2|13462.6|13456.6|13462.8|13457.9|13460.6|13455.9|115
1604983500000|2020-11-10 04:45:00|13462.7|13456.7|13463.4|13457.4|13463.6|13458.3|13461.3|13456.4|93
1604983800000|2020-11-10 04:50:00|13463.3|13457.3|13463.2|13457.2|13463.5|13458.8|13461|13456.6|108
1604984100000|2020-11-10 04:55:00|13463.1|13457.1|13462.6|13456.6|13463.2|13457.2|13462.4|13456.4|78
1604984400000|2020-11-10 05:00:00|13462.7|13456.7|13462.6|13456.6|13462.9|13458.2|13460.9|13456.3|105
1604984700000|2020-11-10 05:05:00|13462.5|13456.5|13462|13456|13462.7|13457.6|13460|13455.5|104
1604985000000|2020-11-10 05:10:00|13461.9|13455.9|13463.5|13457.5|13463.7|13459|13460.4|13455.9|146
1604985300000|2020-11-10 05:15:00|13463.6|13457.6|13462.3|13456.3|13463.7|13459.4|13460.9|13456|159
1604985600000|2020-11-10 05:20:00|13462.4|13456.4|13459.9|13456.9|13463|13457.4|13459.8|13455.3|131
1604985900000|2020-11-10 05:25:00|13460|13457|13459.5|13456.5|13461.4|13457.2|13459.4|13454.9|110
1604986200000|2020-11-10 05:30:00|13459.4|13456.4|13462.8|13456.8|13463|13458|13459.2|13454.6|235
1604986500000|2020-11-10 05:35:00|13462.6|13456.6|13463.1|13457.1|13463.6|13457.6|13462.1|13456.1|139
1604986800000|2020-11-10 05:40:00|13463.2|13457.2|13465.9|13459.9|13466|13460|13463.1|13457.1|141
1604987100000|2020-11-10 05:45:00|13465.8|13459.8|13467|13461|13467.6|13462.8|13465.2|13459.7|127
1604987400000|2020-11-10 05:50:00|13467.1|13461.1|13464.5|13461.5|13467.2|13462.6|13464|13459.6|129
1604987700000|2020-11-10 05:55:00|13464.4|13461.4|13466.6|13463.6|13468.4|13464|13464.2|13459.7|135
1604988000000|2020-11-10 06:00:00|13466.5|13463.5|13468.6|13462.6|13468.6|13464.1|13465.4|13460.7|155
1604988300000|2020-11-10 06:05:00|13468.5|13462.5|13465.7|13462.7|13468.9|13464.4|13464.9|13460.4|189
1604988600000|2020-11-10 06:10:00|13465.8|13462.8|13465.7|13462.7|13467.3|13463.1|13464.9|13460.5|157
1604988900000|2020-11-10 06:15:00|13465.6|13462.6|13473|13467|13473.6|13469.1|13465.2|13460.6|249
1604989200000|2020-11-10 06:20:00|13472.9|13466.9|13476.3|13470.3|13476.4|13470.6|13470.9|13466.2|252
1604989500000|2020-11-10 06:25:00|13476.2|13470.2|13475.4|13472.4|13477.5|13473.1|13473.4|13468.8|232
1604989800000|2020-11-10 06:30:00|13475.3|13472.3|13476.7|13470.7|13477.5|13473|13474.5|13470.3|170
1604990100000|2020-11-10 06:35:00|13475.2|13472.2|13477.9|13471.9|13480.1|13474.1|13475.1|13470.7|246
1604990400000|2020-11-10 06:40:00|13477.8|13471.8|13475.2|13469.2|13477.9|13473.1|13473.9|13469|191
1604990700000|2020-11-10 06:45:00|13473.8|13470.8|13475.1|13469.1|13476.5|13472.2|13473.1|13468.6|115
1604991000000|2020-11-10 06:50:00|13473.7|13470.7|13473.5|13470.5|13475.7|13471.2|13473.1|13468.5|164
1604991300000|2020-11-10 06:55:00|13473.4|13470.4|13472.8|13469.8|13475|13470.5|13472.5|13468.1|120
1604991600000|2020-11-10 07:00:00|13472.6|13469.6|13471.7|13468.7|13474.2|13470|13471.5|13467.2|178
1604991900000|2020-11-10 07:05:00|13471.8|13468.8|13472.5|13469.5|13474.9|13470.9|13471.2|13466.6|259
1604992200000|2020-11-10 07:10:00|13472.4|13469.4|13473.6|13470.6|13475.3|13470.6|13470.8|13466.2|234
1604992500000|2020-11-10 07:15:00|13473.5|13470.5|13470.5|13464.5|13474.6|13470.5|13469.5|13464|299
1604992800000|2020-11-10 07:20:00|13470.6|13464.6|13466|13460|13472|13467.3|13464.5|13460|356
1604993100000|2020-11-10 07:25:00|13465.9|13459.9|13463.7|13460.7|13468.6|13464.2|13463.2|13459.5|322
1604993400000|2020-11-10 07:30:00|13463.8|13460.8|13469.4|13466.4|13471.5|13467.1|13463.7|13459.8|276
1604993700000|2020-11-10 07:35:00|13470.8|13464.8|13472|13469|13473.3|13469.2|13469.3|13464.8|265
1604994000000|2020-11-10 07:40:00|13471.9|13468.9|13469.8|13466.8|13474.9|13470.7|13469.6|13465.3|287
1604994300000|2020-11-10 07:45:00|13469.9|13466.9|13470.8|13467.8|13473.4|13469.1|13468.8|13464.6|310
1604994600000|2020-11-10 07:50:00|13470.7|13467.7|13474|13471|13475.7|13471.5|13470.5|13467.3|275
1604994900000|2020-11-10 07:55:00|13474.1|13471.1|13476.2|13473.2|13476.5|13473.2|13472.1|13467.6|294
1604995200000|2020-11-10 08:00:00|13476.4|13473.4|13471.2|13468.2|13477.9|13473.4|13470.9|13466.4|327
1604995500000|2020-11-10 08:05:00|13471.3|13468.3|13472.4|13469.4|13475.6|13471.3|13470|13465.7|381
1604995800000|2020-11-10 08:10:00|13472.3|13469.3|13470.4|13464.4|13476.5|13471.9|13468.7|13464.1|393
1604996100000|2020-11-10 08:15:00|13468.8|13465.8|13470.2|13464.2|13472.7|13468.2|13467.8|13463.4|415
1604996400000|2020-11-10 08:20:00|13470|13464|13465.3|13462.3|13470|13465.6|13462.7|13458.3|418
1604996700000|2020-11-10 08:25:00|13465.4|13462.4|13463|13460|13467.5|13463.2|13462.7|13458.7|368
1604997000000|2020-11-10 08:30:00|13462.9|13459.9|13463.3|13460.3|13466.5|13462.2|13462.1|13458.5|363
1604997300000|2020-11-10 08:35:00|13463.4|13460.4|13463.7|13460.7|13468.6|13464.1|13462.8|13458.5|355
1604997600000|2020-11-10 08:40:00|13463.6|13460.6|13463.8|13460.8|13466.9|13462.6|13462.1|13458|347
1604997900000|2020-11-10 08:45:00|13463.9|13460.9|13463.8|13460.8|13466|13461.5|13462.3|13458|337
1604998200000|2020-11-10 08:50:00|13463.9|13460.9|13463.5|13460.5|13465.1|13461.6|13460.9|13457.6|260
1604998500000|2020-11-10 08:55:00|13463.6|13460.6|13464.6|13461.6|13467.5|13463.1|13462.9|13459.3|317
1604998800000|2020-11-10 09:00:00|13464.8|13461.8|13466.3|13463.3|13468.4|13464.4|13464.5|13460.1|285
1604999100000|2020-11-10 09:05:00|13466.2|13463.2|13464.7|13461.7|13468.6|13464.7|13464.7|13461.4|192
1604999400000|2020-11-10 09:10:00|13464.8|13461.8|13467.3|13464.3|13467.7|13464.4|13464.5|13461.4|255
1604999700000|2020-11-10 09:15:00|13467.4|13464.4|13465|13462|13467.7|13464.4|13464.2|13460.3|275
1605000000000|2020-11-10 09:20:00|13465.1|13462.1|13463.5|13460.5|13465.8|13462.8|13463.4|13460.4|236
1605000300000|2020-11-10 09:25:00|13463.8|13460.8|13465.7|13462.7|13467|13463.3|13463.6|13460.6|330
1605000600000|2020-11-10 09:30:00|13465.8|13462.8|13473.7|13470.7|13475.4|13470.9|13465.5|13462.1|336
1605000900000|2020-11-10 09:35:00|13474|13471|13470.3|13467.3|13475.5|13471.4|13470.3|13465.7|373
1605001200000|2020-11-10 09:40:00|13470.4|13467.4|13473.5|13470.5|13475.9|13471.4|13468|13463.5|395
1605001500000|2020-11-10 09:45:00|13473.4|13470.4|13469.9|13466.9|13474.4|13470.4|13469.3|13465.1|401
1605001800000|2020-11-10 09:50:00|13471.5|13465.5|13473.8|13470.8|13476.2|13472.4|13469.5|13465.1|398
1605002100000|2020-11-10 09:55:00|13473.9|13470.9|13474.8|13468.8|13476.1|13471.7|13472.3|13467.8|202
1605002400000|2020-11-10 10:00:00|13474.7|13468.7|13476.7|13473.7|13478.5|13474.1|13471|13465.1|308
1605002700000|2020-11-10 10:05:00|13476.8|13473.8|13488|13482|13488.5|13483.8|13476.6|13472.6|470
1605003000000|2020-11-10 10:10:00|13487.9|13481.9|13485.5|13482.5|13488|13483.3|13481.3|13476.8|394
1605003300000|2020-11-10 10:15:00|13485.4|13482.4|13484.8|13481.8|13487.2|13482.9|13482.6|13478.5|274
1605003600000|2020-11-10 10:20:00|13484.6|13481.6|13485|13482|13487.3|13483|13483|13478.8|259
1605003900000|2020-11-10 10:25:00|13485.1|13482.1|13484.4|13481.4|13488.9|13484.3|13482.9|13478.8|452
1605004200000|2020-11-10 10:30:00|13484.5|13481.5|13482|13476|13488.3|13483.7|13480.6|13476|505
1605004500000|2020-11-10 10:35:00|13480.5|13477.5|13481.5|13478.5|13484.8|13480.5|13479.6|13475.2|381
1605004800000|2020-11-10 10:40:00|13481.4|13478.4|13488.9|13485.9|13490.6|13486.1|13481.2|13476.7|425
1605005100000|2020-11-10 10:45:00|13489|13486|13493.6|13490.6|13495.2|13490.7|13486.8|13482.4|407
1605005400000|2020-11-10 10:50:00|13493.7|13490.7|13494.1|13488.1|13497.9|13493.4|13492.4|13487.7|385
1605005700000|2020-11-10 10:55:00|13494.2|13488.2|13499.3|13496.3|13500.9|13496.4|13492.4|13488|487
1605006000000|2020-11-10 11:00:00|13499.4|13496.4|13500.5|13497.5|13503.6|13499.1|13498.9|13494.6|392
1605006300000|2020-11-10 11:05:00|13500.4|13497.4|13501.8|13498.8|13504|13499.5|13499.7|13496.3|205
1605006600000|2020-11-10 11:10:00|13502|13499|13499.4|13496.4|13503.4|13499|13499|13494.9|197
1605006900000|2020-11-10 11:15:00|13499.5|13496.5|13496.7|13493.7|13501|13496.8|13496.4|13492.2|174
1605007200000|2020-11-10 11:20:00|13496.8|13493.8|13496.9|13493.9|13499.6|13495.2|13496.4|13492.2|181
1605007500000|2020-11-10 11:25:00|13497|13494|13495.6|13492.6|13498.7|13494.2|13492.4|13487.8|297
1605007800000|2020-11-10 11:30:00|13495.7|13492.7|13491.6|13488.6|13500.1|13495.6|13491.6|13487.1|305
1605008100000|2020-11-10 11:35:00|13491.7|13488.7|13488.1|13485.1|13494.9|13490.4|13488.1|13483.5|311
1605008400000|2020-11-10 11:40:00|13489.8|13483.8|13487.1|13484.1|13489.8|13485.2|13485.7|13481.3|226
1605008700000|2020-11-10 11:45:00|13487.2|13484.2|13487|13484|13488.8|13484.8|13485.4|13481.5|209
1605009000000|2020-11-10 11:50:00|13487.1|13484.1|13484.8|13481.8|13491|13486.5|13484.8|13480.3|308
1605009300000|2020-11-10 11:55:00|13484.9|13481.9|13486|13483|13488.9|13484.4|13484.8|13480.5|240
1605009600000|2020-11-10 12:00:00|13485.9|13482.9|13484.9|13481.9|13489.9|13485.9|13484.7|13480.4|294
1605009900000|2020-11-10 12:05:00|13484.8|13481.8|13484.9|13481.9|13487|13482.5|13484.4|13480|305
1605010200000|2020-11-10 12:10:00|13484.8|13481.8|13484.4|13481.4|13487|13483.5|13483.3|13480|249
1605010500000|2020-11-10 12:15:00|13484.3|13481.3|13483|13480|13485.8|13482.3|13482.6|13478.5|272
1605010800000|2020-11-10 12:20:00|13483.1|13480.1|13489.6|13486.6|13491.1|13486.7|13482.8|13479.3|330
1605011100000|2020-11-10 12:25:00|13489.5|13486.5|13487.8|13484.8|13491.3|13486.8|13486.1|13481.6|375
1605011400000|2020-11-10 12:30:00|13487.7|13484.7|13486.7|13483.7|13490.4|13485.9|13486.4|13482.1|395
1605011700000|2020-11-10 12:35:00|13486.5|13483.5|13488.7|13485.7|13490.8|13486.2|13486.1|13481.6|431
1605012000000|2020-11-10 12:40:00|13488.5|13485.5|13491.5|13485.5|13491.7|13487.2|13487.5|13483.1|409
1605012300000|2020-11-10 12:45:00|13490.1|13487.1|13490.9|13484.9|13492.4|13487.7|13487.9|13483.3|443
1605012600000|2020-11-10 12:50:00|13491.2|13485.2|13489|13483|13492.2|13487.7|13487.2|13482.6|340
1605012900000|2020-11-10 12:55:00|13489.1|13483.1|13485.9|13479.9|13492|13487.6|13484.3|13479.9|334
1605013200000|2020-11-10 13:00:00|13486|13480|13487|13481|13487|13482.1|13482.6|13478.1|314
1605013500000|2020-11-10 13:05:00|13487.1|13481.1|13491.2|13485.2|13492.2|13487.8|13484.8|13480.2|432
1605013800000|2020-11-10 13:10:00|13491.3|13485.3|13489.3|13486.3|13494|13489.5|13487.8|13483.5|343
1605014100000|2020-11-10 13:15:00|13489.4|13486.4|13491.3|13485.3|13493.3|13488.8|13489|13484.5|338
1605014400000|2020-11-10 13:20:00|13491.1|13485.1|13496.4|13493.4|13498.3|13494.1|13488.6|13484.1|362
1605014700000|2020-11-10 13:25:00|13496.3|13493.3|13494.4|13491.4|13497.8|13493.4|13490.5|13485.9|402
1605015000000|2020-11-10 13:30:00|13495.8|13489.8|13497|13494|13499.2|13494.4|13492.7|13488.2|407
1605015300000|2020-11-10 13:35:00|13497.1|13494.1|13503.2|13500.2|13503.8|13500.3|13497|13493.3|411
1605015600000|2020-11-10 13:40:00|13503.3|13500.3|13498.7|13495.7|13504.8|13500.3|13497.6|13493.3|369
1605015900000|2020-11-10 13:45:00|13500.1|13494.1|13504|13498|13504.6|13499.9|13498.4|13493.9|428
1605016200000|2020-11-10 13:50:00|13502.4|13499.4|13499.7|13493.7|13503.9|13499.4|13496.6|13492.2|495
1605016500000|2020-11-10 13:55:00|13499.6|13493.6|13495.5|13489.5|13500.7|13496.4|13492.9|13488.4|373
1605016800000|2020-11-10 14:00:00|13494.4|13491.4|13493.6|13490.6|13497.9|13493.3|13490.7|13486.6|501
1605017100000|2020-11-10 14:05:00|13493.5|13490.5|13491.4|13488.4|13495.6|13491.9|13490.3|13485.9|376
1605017400000|2020-11-10 14:10:00|13491.5|13488.5|13490.5|13484.5|13494.7|13490.1|13487.9|13483.7|390
1605017700000|2020-11-10 14:15:00|13489|13486|13490.9|13484.9|13492.2|13487.7|13487|13482.4|287
1605018000000|2020-11-10 14:20:00|13491.4|13485.4|13493.3|13487.3|13494.5|13489.7|13488.6|13484.1|316
1605018300000|2020-11-10 14:25:00|13493.5|13487.5|13484.6|13478.6|13497.1|13492.6|13484|13478|408
1605018600000|2020-11-10 14:30:00|13484.5|13478.5|13490.2|13484.2|13490.7|13485.5|13484.1|13478.1|541
1605018900000|2020-11-10 14:35:00|13490.1|13484.1|13493|13487|13496.2|13490.2|13488.6|13484|537
1605019200000|2020-11-10 14:40:00|13492.9|13486.9|13497.1|13494.1|13498.8|13494.1|13490.8|13485.7|401
1605019500000|2020-11-10 14:45:00|13498.6|13492.6|13492.5|13489.5|13500.5|13495.6|13492.2|13487.7|513
1605019800000|2020-11-10 14:50:00|13492.6|13489.6|13490.5|13487.5|13494.7|13490.1|13488.7|13483.8|533
1605020100000|2020-11-10 14:55:00|13491.9|13485.9|13489.7|13483.7|13492.3|13487.6|13487|13482.5|418
1605020400000|2020-11-10 15:00:00|13489.8|13483.8|13485.3|13482.3|13492.8|13487.6|13485.3|13481.1|485
1605020700000|2020-11-10 15:05:00|13485.4|13482.4|13485.8|13479.8|13489.2|13485|13482.4|13477.7|509
1605021000000|2020-11-10 15:10:00|13485.7|13479.7|13487|13481|13490.3|13484.3|13483.3|13478.7|436
1605021300000|2020-11-10 15:15:00|13487.3|13481.3|13489.6|13483.6|13491.3|13486.2|13484.8|13479.8|532
1605021600000|2020-11-10 15:20:00|13488.2|13485.2|13492.7|13486.7|13495.4|13490.3|13487.5|13482.8|570
1605021900000|2020-11-10 15:25:00|13492.9|13486.9|13489.8|13483.8|13493.9|13489.5|13487.9|13483.4|587
1605022200000|2020-11-10 15:30:00|13489.9|13483.9|13487.5|13484.5|13491.5|13486.9|13486.7|13482|550
1605022500000|2020-11-10 15:35:00|13488.9|13482.9|13496.2|13490.2|13497.9|13493|13486.7|13481.9|556
1605022800000|2020-11-10 15:40:00|13496.3|13490.3|13500.1|13494.1|13503|13497.9|13493.9|13489.4|518
1605023100000|2020-11-10 15:45:00|13500|13494|13496.2|13493.2|13500.1|13495.7|13496.2|13491.8|498
1605023400000|2020-11-10 15:50:00|13497.9|13491.9|13501.3|13495.3|13502.5|13497.8|13496.5|13491.9|257
1605023700000|2020-11-10 15:55:00|13501.4|13495.4|13490.6|13484.6|13501.4|13496.9|13489|13484.6|417
1605024000000|2020-11-10 16:00:00|13490.7|13484.7|13493.2|13487.2|13493.3|13488.7|13489|13484.6|316
1605024300000|2020-11-10 16:05:00|13493.1|13487.1|13491.2|13485.2|13494.6|13490.2|13488.5|13483.9|349
1605024600000|2020-11-10 16:10:00|13491.1|13485.1|13490.7|13487.7|13492.6|13488.2|13487.5|13482.9|260
1605024900000|2020-11-10 16:15:00|13490.8|13487.8|13492.1|13489.1|13492.8|13489.4|13488.1|13484.1|280
1605025200000|2020-11-10 16:20:00|13492.2|13489.2|13494.3|13491.3|13495.7|13491.4|13491.1|13487.4|270
1605025500000|2020-11-10 16:25:00|13494.2|13491.2|13486.7|13483.7|13495.4|13492.4|13486.3|13483|261
1605025800000|2020-11-10 16:30:00|13486.8|13483.8|13488|13485|13489.6|13485.1|13484.7|13480.6|368
1605026100000|2020-11-10 16:35:00|13487.9|13484.9|13489.7|13486.7|13492|13487.7|13487.4|13484.1|335
1605026400000|2020-11-10 16:40:00|13489.6|13486.6|13485.6|13482.6|13490.8|13486.6|13484.8|13480.3|294
1605026700000|2020-11-10 16:45:00|13485.7|13482.7|13487.1|13484.1|13489.1|13484.3|13484.6|13480.7|224
1605027000000|2020-11-10 16:50:00|13487.2|13484.2|13489|13486|13490.8|13486.3|13487|13483|265
1605027300000|2020-11-10 16:55:00|13489.1|13486.1|13486.9|13483.9|13490.4|13486.4|13486.6|13482.2|333
1605027600000|2020-11-10 17:00:00|13487|13484|13482.9|13479.9|13488.8|13484.3|13482.7|13478.1|347
1605027900000|2020-11-10 17:05:00|13483|13480|13482.8|13479.8|13485.8|13481.2|13481.7|13477.3|353
1605028200000|2020-11-10 17:10:00|13482.9|13479.9|13482.5|13479.5|13484.8|13480.1|13481.6|13477.5|223
1605028500000|2020-11-10 17:15:00|13482.3|13479.3|13484.6|13481.6|13486.5|13481.7|13482|13478.1|403
1605028800000|2020-11-10 17:20:00|13484.4|13481.4|13484.7|13478.7|13486.8|13482.4|13483|13478.5|384
1605029100000|2020-11-10 17:25:00|13484.6|13478.6|13484.7|13478.7|13485.6|13481.3|13482.6|13478.1|375
1605029400000|2020-11-10 17:30:00|13483.2|13480.2|13483.4|13480.4|13485.3|13480.9|13482.3|13477.8|344
1605029700000|2020-11-10 17:35:00|13483.2|13480.2|13482.4|13479.4|13485.2|13481.3|13481.8|13477.2|280
1605030000000|2020-11-10 17:40:00|13482.3|13479.3|13481.7|13478.7|13484.1|13479.7|13481.4|13477.4|202
1605030300000|2020-11-10 17:45:00|13481.6|13478.6|13480.7|13477.7|13482.3|13478.7|13480.5|13476.2|155
1605030600000|2020-11-10 17:50:00|13480.8|13477.8|13480.1|13477.1|13482.8|13478.6|13479.9|13476.7|141
1605030900000|2020-11-10 17:55:00|13480|13477|13481.8|13478.8|13483.4|13478.9|13479.7|13476.7|239
1605031200000|2020-11-10 18:00:00|13481.7|13478.7|13481.5|13478.5|13483.1|13479.2|13479.9|13475.6|211
1605031500000|2020-11-10 18:05:00|13481.4|13478.4|13484.5|13481.5|13486.4|13482|13481.4|13476.9|290
1605031800000|2020-11-10 18:10:00|13484.4|13481.4|13490.1|13484.1|13490.9|13486.8|13484.4|13479.9|208
1605032100000|2020-11-10 18:15:00|13489.9|13483.9|13489.8|13483.8|13491.2|13486.8|13487.7|13482.9|236
1605032400000|2020-11-10 18:20:00|13489.7|13483.7|13491.3|13488.3|13493|13488.4|13488.5|13483.6|300
1605032700000|2020-11-10 18:25:00|13492.7|13486.7|13491.9|13485.9|13494|13489.9|13491.1|13485.9|265
1605033000000|2020-11-10 18:30:00|13492|13486|13493.5|13487.5|13493.9|13488.2|13490.6|13485.9|213
1605033300000|2020-11-10 18:35:00|13493.4|13487.4|13489.2|13483.2|13493.5|13487.5|13488.4|13483.1|162
1605033600000|2020-11-10 18:40:00|13489.3|13483.3|13489.1|13483.1|13489.4|13484.8|13487.6|13483|58
1605033900000|2020-11-10 18:45:00|13489|13483|13489.6|13483.6|13489.7|13485.2|13487.7|13482.9|166
1605034200000|2020-11-10 18:50:00|13488.4|13485.4|13488.2|13485.2|13490.5|13486.2|13487.4|13481.8|220
1605034500000|2020-11-10 18:55:00|13488.3|13485.3|13489.9|13483.9|13491.5|13487.1|13488.3|13483.7|187
1605034800000|2020-11-10 19:00:00|13490|13484|13488.6|13482.6|13490|13485.4|13487.2|13482.5|167
1605035100000|2020-11-10 19:05:00|13487.2|13484.2|13488|13482|13490.5|13486|13487.1|13481.7|205
1605035400000|2020-11-10 19:10:00|13488.1|13482.1|13487.1|13481.1|13490.5|13484.9|13485.7|13480.8|267
1605035700000|2020-11-10 19:15:00|13487.2|13481.2|13487.4|13481.4|13488|13482|13486.9|13480.9|166
1605036000000|2020-11-10 19:20:00|13487.3|13481.3|13485.2|13479.2|13487.6|13482.1|13483.8|13478.9|256
1605036300000|2020-11-10 19:25:00|13485.1|13479.1|13486.9|13480.9|13487.5|13482.6|13484.8|13478.8|196
1605036600000|2020-11-10 19:30:00|13487|13481|13484.5|13478.5|13487|13481.8|13482.8|13478.2|205
1605036900000|2020-11-10 19:35:00|13483|13480|13485.5|13479.5|13486.7|13482.4|13483|13478.5|218
1605037200000|2020-11-10 19:40:00|13485.6|13479.6|13485.6|13479.6|13486.3|13481.8|13484.4|13478.7|203
1605037500000|2020-11-10 19:45:00|13485.5|13479.5|13486.3|13480.3|13486.5|13481.9|13484.9|13479.4|150
1605037800000|2020-11-10 19:50:00|13486.2|13480.2|13486.7|13480.7|13487.1|13482.6|13484.3|13479.7|256
1605038100000|2020-11-10 19:55:00|13486.6|13480.6|13489.9|13483.9|13490|13485.6|13484.9|13480.1|346
1605038400000|2020-11-10 20:00:00|13489.8|13483.8|13493.3|13487.3|13493.6|13487.6|13488.2|13483.6|381
1605038700000|2020-11-10 20:05:00|13493.2|13487.2|13493.8|13487.8|13495.3|13490.5|13492.1|13486.8|218
1605039000000|2020-11-10 20:10:00|13494|13488|13493.5|13487.5|13494.3|13489.1|13491.1|13486.3|305
1605039300000|2020-11-10 20:15:00|13493.6|13487.6|13492.9|13486.9|13493.8|13489|13491.9|13486.5|220
1605039600000|2020-11-10 20:20:00|13492.8|13486.8|13492.9|13486.9|13493.2|13487.2|13492.3|13486.3|313
1605039900000|2020-11-10 20:25:00|13493|13487|13492.9|13486.9|13493.2|13487.2|13492.4|13486.4|285
1605040200000|2020-11-10 20:30:00|13492.8|13486.8|13492.4|13486.4|13493.5|13487.5|13492|13486|300
1605040500000|2020-11-10 20:35:00|13492|13486|13493.3|13487.3|13493.6|13488.9|13490.6|13485.9|147
1605040800000|2020-11-10 20:40:00|13493.4|13487.4|13492.1|13486.1|13493.4|13487.4|13491.7|13485.7|211
1605041100000|2020-11-10 20:45:00|13492|13486|13492|13486|13492.5|13486.5|13491.5|13485.5|216
1605041400000|2020-11-10 20:50:00|13491.9|13485.9|13492.9|13486.9|13493.7|13487.7|13491|13485|260
1605041700000|2020-11-10 20:55:00|13492.8|13486.8|13495.9|13489.9|13497.4|13491.4|13492.7|13486.7|356
1605042000000|2020-11-10 21:00:00|13496|13490|13492.1|13486.1|13496|13490|13490.9|13484.9|278
1605042300000|2020-11-10 21:05:00|13492|13486|13492.5|13486.5|13493.3|13487.3|13491.7|13485.7|146
1605042600000|2020-11-10 21:10:00|13492.2|13486.2|13493.6|13487.6|13494.3|13488.3|13490.3|13484.3|181
1605042900000|2020-11-10 21:15:00|13493.7|13487.7|13496.3|13490.3|13496.4|13490.4|13492.6|13487|123
1605043200000|2020-11-10 21:20:00|13496.4|13490.4|13496|13490|13496.4|13490.4|13495.2|13489.2|124
1605043500000|2020-11-10 21:25:00|13496.2|13490.2|13493.7|13487.7|13496.2|13490.2|13493.7|13487.7|131
1605043800000|2020-11-10 21:30:00|13493.9|13487.9|13492.4|13486.4|13494.2|13488.2|13491.4|13485.4|121
1605044100000|2020-11-10 21:35:00|13492.2|13486.2|13491.5|13485.5|13492.7|13486.7|13491.3|13485.3|101
1605044400000|2020-11-10 21:40:00|13491.3|13485.3|13491.1|13485.1|13492.3|13486.3|13490.6|13484.6|155
1605044700000|2020-11-10 21:45:00|13491.2|13485.2|13488.3|13482.3|13491.5|13485.5|13488.1|13482.1|140
1605045000000|2020-11-10 21:50:00|13488.6|13482.6|13485.4|13479.4|13488.9|13482.9|13484.7|13478.7|205
1605045300000|2020-11-10 21:55:00|13485.6|13479.6|13491.8|13476.1|13492|13479.7|13483.3|13475.2|235
1605045600000|2020-11-10 22:00:00|13491.7|13475.8|13493.6|13477.6|13494.1|13478.1|13490|13475.5|51
1605045900000|2020-11-10 22:05:00|13490.7|13474.7|13494.2|13479.9|13496|13481.5|13490.7|13474.7|112
1605046200000|2020-11-10 22:10:00|13493.8|13480|13494.5|13478.5|13496.1|13481.5|13490.2|13476.1|153
1605046500000|2020-11-10 22:15:00|13494.2|13478.2|13494.5|13478.5|13496.6|13481.5|13490.7|13476|519
1605046800000|2020-11-10 22:20:00|13490.7|13480|13494|13478|13496.2|13481.5|13490.7|13477.4|305
1605047100000|2020-11-10 22:25:00|13494.4|13478.4|13492.9|13478.9|13494.9|13481.5|13490.7|13477|116
1605047400000|2020-11-10 22:30:00|13493.7|13478.1|13487.8|13476.1|13495.2|13479.9|13486.9|13474.8|256
1605047700000|2020-11-10 22:35:00|13487.7|13476.2|13486.4|13477.5|13488.5|13477.8|13485.3|13474.7|178
1605048000000|2020-11-10 22:40:00|13487.2|13477.3|13487.4|13477.1|13488.4|13478.7|13485.6|13474.7|179
1605048300000|2020-11-10 22:45:00|13486.9|13476.1|13487.4|13479|13487.9|13479.9|13484.2|13476.1|149
1605048600000|2020-11-10 22:50:00|13486|13478.7|13485|13478.8|13488.4|13479.8|13484.7|13477.3|189
1605048900000|2020-11-10 22:55:00|13486.3|13478.6|13486.4|13480.4|13489.6|13480.5|13484.3|13477.4|230
1605049200000|2020-11-10 23:00:00|13486.5|13480.5|13483.4|13477.4|13488.5|13480.6|13482.5|13476.5|245
1605049500000|2020-11-10 23:05:00|13483.3|13477.3|13483.2|13477.2|13483.5|13477.5|13482.6|13476.6|111
1605049800000|2020-11-10 23:10:00|13483.3|13477.3|13484.5|13478.5|13484.7|13478.7|13483.1|13477.1|124
1605050100000|2020-11-10 23:15:00|13484.6|13478.6|13485.8|13479.8|13486|13480|13484.2|13478.2|85
1605050400000|2020-11-10 23:20:00|13485.9|13479.9|13486.3|13480.3|13486.7|13480.7|13485.4|13479.4|126
1605050700000|2020-11-10 23:25:00|13486.2|13480.2|13485|13479|13486.4|13480.7|13483.7|13478.5|119
1605051000000|2020-11-10 23:30:00|13485.1|13479.1|13487.5|13481.5|13487.6|13481.6|13483.5|13478.8|106
1605051300000|2020-11-10 23:35:00|13487.6|13481.6|13488.1|13482.1|13488.7|13482.7|13486.7|13480.7|226
1605051600000|2020-11-10 23:40:00|13488.2|13482.2|13487.7|13481.7|13488.4|13482.4|13485.9|13479.9|207
1605051900000|2020-11-10 23:45:00|13487.6|13481.6|13487.3|13481.3|13487.9|13481.9|13486.3|13480.3|140
1605052200000|2020-11-10 23:50:00|13487.5|13481.5|13487.6|13481.6|13488.1|13482.1|13485.7|13479.7|143
1605052500000|2020-11-10 23:55:00|13487.7|13481.7|13487.4|13481.4|13487.7|13481.7|13487.3|13481.3|85
1605052800000|2020-11-11 00:00:00|13487.5|13481.5|13487.5|13481.5|13488.7|13482.7|13485.6|13479.6|198
1605053100000|2020-11-11 00:05:00|13487.4|13481.4|13485.6|13479.6|13489.6|13484.5|13483.4|13477.4|242
1605053400000|2020-11-11 00:10:00|13485.7|13479.7|13485.2|13479.2|13488|13482|13482.9|13478.3|176
1605053700000|2020-11-11 00:15:00|13485.3|13479.3|13484|13478|13486.2|13480.2|13482.3|13477.6|144
1605054000000|2020-11-11 00:20:00|13484.1|13478.1|13481.7|13475.7|13484.1|13479.5|13479.3|13474.6|183
1605054300000|2020-11-11 00:25:00|13481.6|13475.6|13479|13476|13481.7|13477.2|13478.9|13474.5|123
1605054600000|2020-11-11 00:30:00|13478.9|13475.9|13477.3|13474.3|13481.5|13477|13476.7|13473.2|227
1605054900000|2020-11-11 00:35:00|13477.4|13474.4|13475.9|13472.9|13478.7|13474.9|13475.5|13471.5|179
1605055200000|2020-11-11 00:40:00|13475.8|13472.8|13476.3|13473.3|13479.4|13474.3|13474.6|13471.4|176
1605055500000|2020-11-11 00:45:00|13476.4|13473.4|13476.6|13473.6|13478.7|13474.3|13476.2|13471.9|88
1605055800000|2020-11-11 00:50:00|13476.5|13473.5|13476.7|13473.7|13478.7|13474.2|13475.3|13471.5|147
1605056100000|2020-11-11 00:55:00|13476.8|13473.8|13479.9|13476.9|13481.8|13477.4|13476.7|13473.7|207
1605056400000|2020-11-11 01:00:00|13479.8|13476.8|13482.8|13476.8|13485.9|13480.5|13479.8|13475.2|270
1605056700000|2020-11-11 01:05:00|13483|13477|13480.6|13474.6|13483.9|13477.9|13480.6|13474.6|282
1605057000000|2020-11-11 01:10:00|13480.7|13474.7|13479.8|13473.8|13480.8|13474.8|13479.2|13473.2|174
1605057300000|2020-11-11 01:15:00|13479.9|13473.9|13483.4|13477.4|13485.2|13479.2|13479.7|13473.7|289
1605057600000|2020-11-11 01:20:00|13483.5|13477.5|13482.1|13476.1|13484.4|13478.4|13481.5|13475.5|285
1605057900000|2020-11-11 01:25:00|13482|13476|13480.8|13474.8|13482.2|13476.2|13478.8|13472.8|276
1605058200000|2020-11-11 01:30:00|13480.9|13474.9|13479.6|13473.6|13481.7|13475.7|13478.4|13473.4|274
1605058500000|2020-11-11 01:35:00|13478.1|13475.1|13474.1|13471.1|13479.8|13475.2|13473.7|13469.2|329
1605058800000|2020-11-11 01:40:00|13474.2|13471.2|13474.8|13471.8|13476.7|13472.2|13473.9|13469|280
1605059100000|2020-11-11 01:45:00|13474.9|13471.9|13470.7|13467.7|13476.3|13472|13470.5|13466|284
1605059400000|2020-11-11 01:50:00|13470.8|13467.8|13472.4|13466.4|13473.1|13468.6|13470|13465.4|284
1605059700000|2020-11-11 01:55:00|13472.5|13466.5|13468.9|13465.9|13472.6|13467.7|13468.7|13464.4|245
1605060000000|2020-11-11 02:00:00|13468.8|13465.8|13470.3|13467.3|13471.9|13467.5|13468.8|13464.2|222
1605060300000|2020-11-11 02:05:00|13470.4|13467.4|13471.4|13465.4|13472|13467.5|13468.9|13464.5|183
1605060600000|2020-11-11 02:10:00|13470|13467|13470.9|13467.9|13472.6|13468.2|13469.6|13465.1|181
1605060900000|2020-11-11 02:15:00|13471|13468|13468.6|13465.6|13472.5|13468|13467.8|13463.5|234
1605061200000|2020-11-11 02:20:00|13468.5|13465.5|13469.3|13466.3|13471.9|13467.7|13468.1|13463.5|196
1605061500000|2020-11-11 02:25:00|13469.4|13466.4|13470.4|13467.4|13472.2|13467.7|13468.1|13464.5|173
1605061800000|2020-11-11 02:30:00|13470.5|13467.5|13472|13469|13473.6|13469.3|13470.1|13465.8|138
1605062100000|2020-11-11 02:35:00|13471.9|13468.9|13469.9|13466.9|13473.4|13469.1|13469.9|13466.1|191
1605062400000|2020-11-11 02:40:00|13470|13467|13468.7|13462.7|13470.6|13467.2|13466|13462.1|246
1605062700000|2020-11-11 02:45:00|13468.8|13462.8|13468.9|13462.9|13470.2|13465.7|13467.3|13462.7|234
1605063000000|2020-11-11 02:50:00|13469|13463|13471|13465|13471.5|13466.7|13467|13462.5|213
1605063300000|2020-11-11 02:55:00|13470.9|13464.9|13468.5|13465.5|13471|13466.5|13468.3|13463.7|149
1605063600000|2020-11-11 03:00:00|13468.3|13465.3|13467.3|13464.3|13469.7|13465.3|13466.3|13461.9|177
1605063900000|2020-11-11 03:05:00|13467.2|13464.2|13465.2|13462.2|13469.2|13464.5|13465.1|13460.5|214
1605064200000|2020-11-11 03:10:00|13465.4|13462.4|13463.8|13460.8|13467|13462.5|13462.7|13458.3|197
1605064500000|2020-11-11 03:15:00|13463.9|13460.9|13461.6|13458.6|13464.8|13461.1|13461.5|13457.2|201
1605064800000|2020-11-11 03:20:00|13461.7|13458.7|13459.7|13456.7|13462.9|13458.7|13459.5|13455.6|173
1605065100000|2020-11-11 03:25:00|13459.6|13456.6|13460.7|13454.7|13462.4|13458|13458.5|13454.3|185
1605065400000|2020-11-11 03:30:00|13460.6|13454.6|13463.1|13460.1|13465.1|13460.2|13458.9|13454.5|217
1605065700000|2020-11-11 03:35:00|13464.6|13458.6|13462.2|13456.2|13465.6|13461|13459.4|13454.7|247
1605066000000|2020-11-11 03:40:00|13460.6|13457.6|13461.8|13455.8|13463.7|13459.1|13459.7|13455.3|194
1605066300000|2020-11-11 03:45:00|13461.9|13455.9|13461.9|13455.9|13463.1|13458.7|13460.5|13455.6|185
1605066600000|2020-11-11 03:50:00|13461.8|13455.8|13461.3|13455.3|13462.2|13456.9|13459.4|13454.4|199
1605066900000|2020-11-11 03:55:00|13461.4|13455.4|13462.3|13456.3|13463.2|13458.5|13460|13455.3|231
1605067200000|2020-11-11 04:00:00|13462.4|13456.4|13464.8|13458.8|13465|13460.2|13462.3|13456.4|168
1605067500000|2020-11-11 04:05:00|13464.9|13458.9|13467.9|13461.9|13468|13462|13463.2|13458.7|138
1605067800000|2020-11-11 04:10:00|13468|13462|13465.1|13459.1|13468|13462.8|13463.6|13458.2|244
1605068100000|2020-11-11 04:15:00|13465|13459|13466.1|13460.1|13466.6|13460.9|13463.7|13459|114
1605068400000|2020-11-11 04:20:00|13466.2|13460.2|13466.1|13460.1|13466.6|13461.8|13464.4|13459.9|112
1605068700000|2020-11-11 04:25:00|13466.2|13460.2|13467.9|13461.9|13468.2|13462.2|13464.5|13459.9|100
1605069000000|2020-11-11 04:30:00|13467.7|13461.7|13468.4|13462.4|13471.4|13465.4|13467.4|13461.4|206
1605069300000|2020-11-11 04:35:00|13468.5|13462.5|13467.6|13461.6|13468.7|13464.1|13465.6|13461.2|149
1605069600000|2020-11-11 04:40:00|13466.1|13463.1|13467.9|13461.9|13468.3|13463.7|13466.1|13461.5|111
1605069900000|2020-11-11 04:45:00|13466|13463|13468|13462|13468.2|13463.8|13466|13461.6|82
1605070200000|2020-11-11 04:50:00|13467.9|13461.9|13467.9|13461.9|13468.3|13463.8|13466.3|13461.5|79
1605070500000|2020-11-11 04:55:00|13467.8|13461.8|13468|13462|13468.5|13463.9|13465.6|13461.3|132
1605070800000|2020-11-11 05:00:00|13467.9|13461.9|13466.3|13463.3|13468.1|13463.6|13465.6|13461.1|137
1605071100000|2020-11-11 05:05:00|13467.8|13461.8|13466.2|13463.2|13468.2|13463.6|13466.2|13461.5|98
1605071400000|2020-11-11 05:10:00|13467.7|13461.7|13469.6|13463.6|13470.2|13465.6|13466.1|13461.6|131
1605071700000|2020-11-11 05:15:00|13469.7|13463.7|13468.3|13465.3|13469.9|13465.4|13467.1|13462.2|113
1605072000000|2020-11-11 05:20:00|13468.2|13465.2|13469.8|13463.8|13470|13465.4|13467.2|13462.9|140
1605072300000|2020-11-11 05:25:00|13468.2|13465.2|13467|13464|13469.8|13465.4|13466.7|13462|142
1605072600000|2020-11-11 05:30:00|13468.5|13462.5|13467.7|13464.7|13469.5|13465|13466.3|13461.6|185
1605072900000|2020-11-11 05:35:00|13467.6|13464.6|13468|13465|13469.8|13465.3|13467.1|13462.6|138
1605073200000|2020-11-11 05:40:00|13468.1|13465.1|13465|13462|13469.6|13465.1|13465|13460.5|164
1605073500000|2020-11-11 05:45:00|13466.5|13460.5|13465.4|13462.4|13466.9|13462.4|13463.9|13459.4|146
1605073800000|2020-11-11 05:50:00|13465.3|13462.3|13465.2|13462.2|13467.5|13463|13464.9|13460.4|188
1605074100000|2020-11-11 05:55:00|13465.3|13462.3|13462|13459|13465.7|13462.4|13461.9|13457.4|162
1605074400000|2020-11-11 06:00:00|13462.1|13459.1|13461.8|13458.8|13464.2|13459.8|13461.1|13457.1|199
1605074700000|2020-11-11 06:05:00|13461.7|13458.7|13465.2|13459.2|13465.3|13460.7|13461.5|13458.1|237
1605075000000|2020-11-11 06:10:00|13463.6|13460.6|13463.5|13460.5|13465.3|13460.8|13463.4|13458.9|155
1605075300000|2020-11-11 06:15:00|13463.4|13460.4|13465.1|13459.1|13465.3|13460.8|13463|13458.4|134
1605075600000|2020-11-11 06:20:00|13465.2|13459.2|13469|13463|13469|13464.1|13463.9|13459.2|183
1605075900000|2020-11-11 06:25:00|13468.9|13462.9|13469.4|13463.4|13470.6|13465.5|13467.3|13462.8|180
1605076200000|2020-11-11 06:30:00|13469.3|13463.3|13465.4|13462.4|13469.3|13464.6|13465.2|13461.4|164
1605076500000|2020-11-11 06:35:00|13465.3|13462.3|13465.8|13459.8|13466.8|13462.5|13463.7|13459.4|172
1605076800000|2020-11-11 06:40:00|13464.4|13461.4|13462.8|13459.8|13466|13461.6|13462.8|13459.5|125
1605077100000|2020-11-11 06:45:00|13462.9|13459.9|13461.2|13458.2|13463.7|13459.9|13460.8|13457.5|177
1605077400000|2020-11-11 06:50:00|13461.1|13458.1|13463.7|13457.7|13463.9|13459|13460.8|13456.5|156
1605077700000|2020-11-11 06:55:00|13463.8|13457.8|13465.5|13459.5|13466|13461.4|13461.9|13457.3|205
1605078000000|2020-11-11 07:00:00|13464|13461|13461.9|13458.9|13465|13461.4|13460.8|13456.6|192
1605078300000|2020-11-11 07:05:00|13461.8|13458.8|13462.9|13459.9|13464.7|13460.5|13461.2|13456.7|208
1605078600000|2020-11-11 07:10:00|13463|13460|13462.2|13459.2|13465.5|13461.7|13461.9|13458.9|175
1605078900000|2020-11-11 07:15:00|13462.3|13459.3|13462.8|13459.8|13464.9|13460.5|13461|13457.3|156
1605079200000|2020-11-11 07:20:00|13462.7|13459.7|13466.9|13463.9|13469.1|13465.1|13461.6|13457.7|198
1605079500000|2020-11-11 07:25:00|13467|13464|13466.1|13463.1|13469|13466|13465.9|13461.7|191
1605079800000|2020-11-11 07:30:00|13466|13463|13466.2|13463.2|13470.1|13465.5|13465.9|13461.6|191
1605080100000|2020-11-11 07:35:00|13466.3|13463.3|13468.9|13462.9|13469|13464.4|13465.3|13461.4|147
1605080400000|2020-11-11 07:40:00|13469|13463|13469.1|13466.1|13471.3|13466.9|13466.2|13461.6|169
1605080700000|2020-11-11 07:45:00|13469.4|13466.4|13479.3|13473.3|13479.5|13475|13468.5|13464.1|340
1605081000000|2020-11-11 07:50:00|13479.4|13473.4|13475.4|13472.4|13479.4|13474.5|13474.7|13470.6|202
1605081300000|2020-11-11 07:55:00|13475.3|13472.3|13479|13476|13481.4|13477.1|13475|13471|286
1605081600000|2020-11-11 08:00:00|13479.1|13476.1|13472.6|13469.6|13481.5|13478.3|13472.2|13468.4|429
1605081900000|2020-11-11 08:05:00|13472.5|13469.5|13472.2|13469.2|13475.2|13470.9|13471.3|13467.2|312
1605082200000|2020-11-11 08:10:00|13472.1|13469.1|13474.4|13471.4|13476.6|13471.5|13471|13466.6|310
1605082500000|2020-11-11 08:15:00|13475.9|13469.9|13477.6|13474.6|13480.6|13476.2|13474.5|13469.9|307
1605082800000|2020-11-11 08:20:00|13477.5|13474.5|13486|13480|13488.3|13483.5|13477.5|13474.5|351
1605083100000|2020-11-11 08:25:00|13486.1|13480.1|13490.5|13484.5|13491.2|13485.2|13482.1|13477.8|310
1605083400000|2020-11-11 08:30:00|13490.6|13484.6|13485.2|13482.2|13491.8|13487.4|13484.5|13479.9|359
1605083700000|2020-11-11 08:35:00|13486.6|13480.6|13482|13479|13488.7|13484.5|13481.9|13477.4|246
1605084000000|2020-11-11 08:40:00|13481.9|13478.9|13482.4|13479.4|13485.1|13480.7|13481.6|13477.8|175
1605084300000|2020-11-11 08:45:00|13482.1|13479.1|13481.4|13478.4|13484|13479.7|13480.8|13476.8|222
1605084600000|2020-11-11 08:50:00|13481.3|13478.3|13487.7|13484.7|13490|13485.6|13481.2|13478.1|314
1605084900000|2020-11-11 08:55:00|13487.8|13484.8|13484.8|13481.8|13489.4|13485|13484.6|13480.2|299
1605085200000|2020-11-11 09:00:00|13484.9|13481.9|13482.4|13479.4|13487|13482.6|13482.3|13477.9|270
1605085500000|2020-11-11 09:05:00|13482.5|13479.5|13481.1|13478.1|13484.4|13479.9|13480.8|13476.4|250
1605085800000|2020-11-11 09:10:00|13481.3|13478.3|13482|13479|13483.2|13479.1|13480.6|13476.5|166
1605086100000|2020-11-11 09:15:00|13481.9|13478.9|13481.4|13478.4|13485.2|13481.1|13480.6|13477.6|187
1605086400000|2020-11-11 09:20:00|13481.5|13478.5|13482.6|13479.6|13483.7|13480.1|13480.7|13477.1|187
1605086700000|2020-11-11 09:25:00|13482.5|13479.5|13480|13477|13482.5|13479.5|13479.8|13476.8|137
1605087000000|2020-11-11 09:30:00|13480.1|13477.1|13480.4|13477.4|13483.8|13479.5|13479.7|13475.4|386
1605087300000|2020-11-11 09:35:00|13480.7|13477.7|13485.8|13479.8|13486.8|13482.3|13480.1|13476.8|296
1605087600000|2020-11-11 09:40:00|13486|13480|13484.1|13481.1|13486.1|13482.1|13482.4|13478|258
1605087900000|2020-11-11 09:45:00|13484|13481|13486.2|13483.2|13487.8|13483.2|13481.2|13478.2|201
1605088200000|2020-11-11 09:50:00|13486.3|13483.3|13485.4|13482.4|13488.1|13483.7|13484.7|13480.8|212
1605088500000|2020-11-11 09:55:00|13485.3|13482.3|13484.2|13481.2|13488|13483.5|13484.2|13479.9|193
1605088800000|2020-11-11 10:00:00|13484.4|13481.4|13486.2|13483.2|13488.2|13485.2|13484.2|13479.8|232
1605089100000|2020-11-11 10:05:00|13486.3|13483.3|13482.4|13479.4|13487.9|13483.4|13482.3|13478|218
1605089400000|2020-11-11 10:10:00|13482.6|13479.6|13489|13483|13491.5|13486.7|13482.5|13478.3|216
1605089700000|2020-11-11 10:15:00|13489.1|13483.1|13487.1|13484.1|13489.3|13484.9|13486.4|13482.3|149
1605090000000|2020-11-11 10:20:00|13487.2|13484.2|13488.3|13485.3|13490.1|13485.4|13486.1|13481.7|148
1605090300000|2020-11-11 10:25:00|13488.4|13485.4|13486.8|13483.8|13490.6|13486.2|13486|13481.6|146
1605090600000|2020-11-11 10:30:00|13486.7|13483.7|13489.7|13483.7|13490.2|13485.8|13486.7|13482.2|187
1605090900000|2020-11-11 10:35:00|13489.8|13483.8|13488.6|13482.6|13491.1|13486.9|13486.8|13482.3|212
1605091200000|2020-11-11 10:40:00|13487.1|13484.1|13486.5|13483.5|13490.1|13485.8|13485.3|13481.6|222
1605091500000|2020-11-11 10:45:00|13486.4|13483.4|13490.4|13487.4|13492.3|13487.7|13486.2|13481.8|214
1605091800000|2020-11-11 10:50:00|13490.5|13487.5|13490.3|13487.3|13491.9|13487.5|13488.4|13484.6|163
1605092100000|2020-11-11 10:55:00|13490.2|13487.2|13488.1|13485.1|13492.9|13488.6|13487.6|13483.1|209
1605092400000|2020-11-11 11:00:00|13488.2|13485.2|13484.9|13481.9|13488.7|13485.7|13484.3|13481.3|207
1605092700000|2020-11-11 11:05:00|13485|13482|13487.3|13484.3|13487.6|13484.6|13484.7|13481.7|153
1605093000000|2020-11-11 11:10:00|13487.2|13484.2|13491.9|13488.9|13493.3|13489.3|13486.7|13482.2|216
1605093300000|2020-11-11 11:15:00|13492|13489|13491|13488|13492.5|13489|13488.8|13484.8|233
1605093600000|2020-11-11 11:20:00|13490.9|13487.9|13491.8|13488.8|13493.8|13489.4|13489.6|13485.2|167
1605093900000|2020-11-11 11:25:00|13491.9|13488.9|13490.4|13487.4|13493.1|13488.9|13490.2|13485.9|166
1605094200000|2020-11-11 11:30:00|13490.3|13487.3|13494.2|13491.2|13495.8|13491.2|13489.4|13486.4|199
1605094500000|2020-11-11 11:35:00|13493.9|13490.9|13495.4|13492.4|13496.8|13492.5|13493.5|13489|246
1605094800000|2020-11-11 11:40:00|13495.3|13492.3|13497|13494|13498.3|13494.1|13495.2|13490.8|186
1605095100000|2020-11-11 11:45:00|13496.9|13493.9|13496.4|13493.4|13498|13494.1|13495.1|13491.6|169
1605095400000|2020-11-11 11:50:00|13496.3|13493.3|13493.7|13490.7|13499.8|13495.4|13493.7|13489.2|258
1605095700000|2020-11-11 11:55:00|13493.9|13490.9|13497.6|13491.6|13498.6|13494|13493.4|13488.7|216
1605096000000|2020-11-11 12:00:00|13497.5|13491.5|13500.3|13497.3|13501.9|13497.4|13496.7|13491.3|257
1605096300000|2020-11-11 12:05:00|13500.4|13497.4|13502|13499|13503.8|13499.3|13499|13494.6|260
1605096600000|2020-11-11 12:10:00|13502.1|13499.1|13508.7|13502.7|13508.9|13504.1|13501.5|13497|277
1605096900000|2020-11-11 12:15:00|13508.6|13502.6|13501.9|13498.9|13508.7|13503.7|13501|13496.3|221
1605097200000|2020-11-11 12:20:00|13501.8|13498.8|13501.8|13498.8|13503.7|13499.1|13499.8|13495.5|199
1605097500000|2020-11-11 12:25:00|13501.9|13498.9|13506.3|13500.3|13507.1|13502.7|13501.8|13497.3|277
1605097800000|2020-11-11 12:30:00|13506.4|13500.4|13508.2|13502.2|13508.4|13503.7|13504.1|13499.5|255
1605098100000|2020-11-11 12:35:00|13506.5|13503.5|13511.2|13505.2|13511.7|13507.1|13506.4|13501.6|229
1605098400000|2020-11-11 12:40:00|13511.1|13505.1|13508.9|13502.9|13511.9|13507|13508|13502.1|264
1605098700000|2020-11-11 12:45:00|13508.8|13502.8|13509.4|13503.4|13510.1|13505.4|13506.7|13501.8|238
1605099000000|2020-11-11 12:50:00|13509.3|13503.3|13504.1|13498.1|13509.3|13504.8|13501.6|13496.8|247
1605099300000|2020-11-11 12:55:00|13504.2|13498.2|13499.2|13496.2|13504.5|13499.7|13499.2|13495.9|270
1605099600000|2020-11-11 13:00:00|13499.3|13496.3|13499.5|13496.5|13504|13499.6|13497.7|13492.3|303
1605099900000|2020-11-11 13:05:00|13499.6|13496.6|13503|13497|13504.7|13499.9|13499.2|13494.7|258
1605100200000|2020-11-11 13:10:00|13502.9|13496.9|13496.6|13493.6|13502.9|13498.6|13496.4|13491.1|259
1605100500000|2020-11-11 13:15:00|13496.7|13493.7|13495.3|13492.3|13498.5|13493.9|13495.3|13490.8|213
1605100800000|2020-11-11 13:20:00|13495.2|13492.2|13494.7|13491.7|13498|13493.5|13494.4|13489.9|213
1605101100000|2020-11-11 13:25:00|13494.6|13491.6|13494.1|13491.1|13496.5|13491.9|13493.1|13488.6|227
1605101400000|2020-11-11 13:30:00|13495.7|13489.7|13500.1|13494.1|13500.3|13495.9|13495.3|13489.3|283
1605101700000|2020-11-11 13:35:00|13500.3|13494.3|13497.7|13494.7|13501.7|13497|13496.5|13491.8|256
1605102000000|2020-11-11 13:40:00|13497.6|13494.6|13502.9|13496.9|13503.6|13499.1|13497.6|13493.3|264
1605102300000|2020-11-11 13:45:00|13501.5|13498.5|13501.8|13495.8|13504.9|13500.3|13499.3|13494.7|279
1605102600000|2020-11-11 13:50:00|13501.7|13495.7|13501|13495|13502.9|13498.1|13497.7|13492.9|294
1605102900000|2020-11-11 13:55:00|13501.1|13495.1|13497.5|13494.5|13503.9|13499.3|13497.4|13492.9|310
1605103200000|2020-11-11 14:00:00|13499.2|13493.2|13500.6|13494.6|13502|13497.4|13497.8|13493.2|276
1605103500000|2020-11-11 14:05:00|13498.8|13495.8|13502.2|13496.2|13504.9|13500.1|13498.5|13494|274
1605103800000|2020-11-11 14:10:00|13502|13496|13497.7|13494.7|13502|13497.5|13496.9|13492.4|272
1605104100000|2020-11-11 14:15:00|13498.3|13495.3|13501.6|13498.6|13503.1|13498.8|13498.3|13493.8|224
1605104400000|2020-11-11 14:20:00|13501.7|13498.7|13502.2|13499.2|13504.8|13500.3|13500.9|13496.4|251
1605104700000|2020-11-11 14:25:00|13502.8|13499.8|13505.8|13499.8|13506.9|13502|13501.3|13496.7|265
1605105000000|2020-11-11 14:30:00|13505.9|13499.9|13504.3|13498.3|13507.3|13502.8|13502.7|13498.1|357
1605105300000|2020-11-11 14:35:00|13504.4|13498.4|13507.8|13501.8|13507.9|13503.2|13501.5|13497|272
1605105600000|2020-11-11 14:40:00|13507.6|13501.6|13504.7|13501.7|13508.6|13504.3|13504.7|13500|302
1605105900000|2020-11-11 14:45:00|13504.4|13501.4|13507|13504|13508.5|13504.1|13503.9|13499.3|264
1605106200000|2020-11-11 14:50:00|13506.9|13503.9|13507.7|13504.7|13509.9|13505.4|13506.2|13501.7|227
1605106500000|2020-11-11 14:55:00|13507.9|13504.9|13509.4|13506.4|13511.3|13506.9|13507.7|13503.2|257
1605106800000|2020-11-11 15:00:00|13509.5|13506.5|13509.7|13506.7|13512.6|13508|13508.5|13504|297
1605107100000|2020-11-11 15:05:00|13509.6|13506.6|13508.6|13505.6|13512|13507.5|13508.2|13503.9|310
1605107400000|2020-11-11 15:10:00|13508.5|13505.5|13509.5|13506.5|13512.6|13508|13507.9|13503.5|323
1605107700000|2020-11-11 15:15:00|13509.4|13506.4|13508.8|13505.8|13515.3|13510.5|13508.6|13504.2|346
1605108000000|2020-11-11 15:20:00|13508.7|13505.7|13509.6|13506.6|13511.9|13507.3|13507.8|13503.3|292
1605108300000|2020-11-11 15:25:00|13509.5|13506.5|13507.6|13501.6|13511|13506.6|13505.1|13500.6|273
1605108600000|2020-11-11 15:30:00|13507.4|13501.4|13509.9|13503.9|13511.1|13506.6|13505.3|13500.7|244
1605108900000|2020-11-11 15:35:00|13508.3|13505.3|13509.6|13503.6|13509.9|13505.4|13506.6|13502|200
1605109200000|2020-11-11 15:40:00|13508.1|13505.1|13510.1|13504.1|13511.4|13506.6|13507.3|13502.7|317
1605109500000|2020-11-11 15:45:00|13510.2|13504.2|13509.3|13503.3|13511.3|13506.5|13507.3|13502.7|331
1605109800000|2020-11-11 15:50:00|13509.2|13503.2|13509|13503|13510.4|13505.7|13506.5|13501.9|249
1605110100000|2020-11-11 15:55:00|13508.9|13502.9|13507.7|13501.7|13509|13504.2|13505.3|13500.9|218
1605110400000|2020-11-11 16:00:00|13507.8|13501.8|13507|13501|13508.8|13504.4|13505|13500.6|239
1605110700000|2020-11-11 16:05:00|13505.5|13502.5|13503.9|13497.9|13507|13502.6|13501.8|13497.4|219
1605111000000|2020-11-11 16:10:00|13504|13498|13505|13499|13505.1|13500.6|13501.5|13497.2|185
1605111300000|2020-11-11 16:15:00|13504.9|13498.9|13503.7|13497.7|13505.9|13501.4|13502.1|13497.6|169
1605111600000|2020-11-11 16:20:00|13503.8|13497.8|13502.6|13499.6|13505.5|13501|13502.3|13497.7|136
1605111900000|2020-11-11 16:25:00|13502.5|13499.5|13502.1|13496.1|13504.1|13499.7|13499.5|13494.8|154
1605112200000|2020-11-11 16:30:00|13500.5|13497.5|13503.2|13497.2|13503.4|13499|13499.8|13495.2|184
1605112500000|2020-11-11 16:35:00|13503.4|13497.4|13506.2|13500.2|13507.3|13502.1|13500.9|13496.3|233
1605112800000|2020-11-11 16:40:00|13506.1|13500.1|13504|13501|13506.2|13501.7|13503.9|13499.3|106
1605113100000|2020-11-11 16:45:00|13503.9|13500.9|13503.9|13500.9|13506.6|13502.2|13503.9|13499.4|149
1605113400000|2020-11-11 16:50:00|13504|13501|13501.7|13498.7|13505.2|13501|13501.3|13496.7|154
1605113700000|2020-11-11 16:55:00|13501.8|13498.8|13502.7|13496.7|13503.6|13499.2|13500.7|13496|151
1605114000000|2020-11-11 17:00:00|13501.3|13498.3|13501.1|13495.1|13503.2|13498.3|13499.6|13494.4|151
1605114300000|2020-11-11 17:05:00|13501.2|13495.2|13499.9|13493.9|13502.5|13497.8|13499.6|13493.6|183
1605114600000|2020-11-11 17:10:00|13499.8|13493.8|13500|13494|13500.2|13494.2|13498.1|13492.1|170
1605114900000|2020-11-11 17:15:00|13499.9|13493.9|13500.1|13494.1|13501|13496.6|13498.9|13493.2|139
1605115200000|2020-11-11 17:20:00|13500.2|13494.2|13502|13496|13502.5|13497.9|13498.8|13494.2|123
1605115500000|2020-11-11 17:25:00|13501.9|13495.9|13500.5|13494.5|13502.2|13496.2|13500.4|13494.4|131
1605115800000|2020-11-11 17:30:00|13500.7|13494.7|13492.8|13489.8|13500.7|13495.4|13492.7|13488.2|171
1605116100000|2020-11-11 17:35:00|13492.9|13489.9|13496|13490|13496|13491.3|13492.6|13488.1|153
1605116400000|2020-11-11 17:40:00|13496.1|13490.1|13493.9|13490.9|13496.1|13492.1|13493.9|13489.4|120
1605116700000|2020-11-11 17:45:00|13494|13491|13495.9|13489.9|13496.6|13492.1|13494|13489.7|96
1605117000000|2020-11-11 17:50:00|13495.8|13489.8|13495.3|13489.3|13495.9|13491.1|13493.9|13488.8|131
1605117300000|2020-11-11 17:55:00|13495.4|13489.4|13495.4|13489.4|13495.6|13490.9|13493.4|13488.8|93
1605117600000|2020-11-11 18:00:00|13495.5|13489.5|13494.1|13491.1|13496|13491.6|13494|13489.2|83
1605117900000|2020-11-11 18:05:00|13494|13491|13492.9|13489.9|13495.7|13491.2|13492.8|13488.6|81
1605118200000|2020-11-11 18:10:00|13494.4|13488.4|13493.7|13490.7|13495.3|13490.9|13493|13488.4|89
1605118500000|2020-11-11 18:15:00|13494|13491|13494.7|13491.7|13496.4|13491.8|13494|13489.5|77
1605118800000|2020-11-11 18:20:00|13496.1|13490.1|13494.6|13491.6|13496.2|13491.8|13494.4|13489.9|76
1605119100000|2020-11-11 18:25:00|13494.8|13491.8|13495.6|13489.6|13496.2|13491.8|13493.9|13488.9|133
1605119400000|2020-11-11 18:30:00|13495.5|13489.5|13495.3|13489.3|13495.7|13489.7|13494.9|13488.9|99
1605119700000|2020-11-11 18:35:00|13495.4|13489.4|13495|13489|13495.7|13491|13493.9|13488.9|113
1605120000000|2020-11-11 18:40:00|13494.9|13488.9|13495.4|13489.4|13495.9|13491.1|13493.8|13488.8|69
1605120300000|2020-11-11 18:45:00|13494|13491|13493.9|13490.9|13495.8|13491.2|13493.4|13488.9|80
1605120600000|2020-11-11 18:50:00|13493.8|13490.8|13494.9|13491.9|13496.6|13492.1|13493.8|13490.1|85
1605120900000|2020-11-11 18:55:00|13494.8|13491.8|13494.2|13491.2|13496.6|13492.1|13494.1|13489.6|90
1605121200000|2020-11-11 19:00:00|13494.1|13491.1|13493.1|13490.1|13495.5|13491.2|13492.7|13488.2|106
1605121500000|2020-11-11 19:05:00|13493.2|13490.2|13493|13490|13495|13490.5|13492.6|13488.2|113
1605121800000|2020-11-11 19:10:00|13492.9|13489.9|13492.6|13489.6|13494.5|13490.1|13492.5|13488|85
1605122100000|2020-11-11 19:15:00|13493|13490|13493.1|13490.1|13494.6|13490.2|13492.6|13488.4|73
1605122400000|2020-11-11 19:20:00|13494.6|13488.6|13494.8|13491.8|13496.5|13491.9|13492.6|13488.2|104
1605122700000|2020-11-11 19:25:00|13494.7|13491.7|13498.7|13492.7|13498.8|13494.3|13494.7|13490|89
1605123000000|2020-11-11 19:30:00|13498.9|13492.9|13498.3|13492.3|13499.2|13494.6|13496.8|13492.2|126
1605123300000|2020-11-11 19:35:00|13496.8|13493.8|13497.9|13491.9|13498.5|13494.1|13495.8|13491.2|124
1605123600000|2020-11-11 19:40:00|13498|13492|13499|13493|13499.6|13495.1|13496.5|13491.5|164
1605123900000|2020-11-11 19:45:00|13499.1|13493.1|13498.7|13495.7|13500.8|13496.2|13497.5|13492.9|118
1605124200000|2020-11-11 19:50:00|13498.8|13495.8|13500.2|13494.2|13500.3|13496|13498.5|13493.9|97
1605124500000|2020-11-11 19:55:00|13500.1|13494.1|13498.5|13492.5|13500.2|13494.7|13497|13492.4|96
1605124800000|2020-11-11 20:00:00|13498.4|13492.4|13499|13493|13499.2|13494.6|13497.1|13492.4|113
1605125100000|2020-11-11 20:05:00|13498.9|13492.9|13497.7|13491.7|13499.3|13494.7|13496.5|13491.4|104
1605125400000|2020-11-11 20:10:00|13497.6|13491.6|13496.9|13490.9|13497.9|13493.3|13496|13490.5|84
1605125700000|2020-11-11 20:15:00|13496.8|13490.8|13496.6|13490.6|13497.3|13492.7|13495.2|13490.5|94
1605126000000|2020-11-11 20:20:00|13496.5|13490.5|13498|13492|13498.5|13493|13495.1|13490.5|73
1605126300000|2020-11-11 20:25:00|13498.1|13492.1|13499.1|13493.1|13499.3|13493.3|13497.9|13491.9|103
1605126600000|2020-11-11 20:30:00|13499|13493|13497.9|13491.9|13499.2|13493.2|13497.9|13491.9|119
1605126900000|2020-11-11 20:35:00|13497.8|13491.8|13499.5|13493.5|13502.1|13497.1|13497.8|13491.8|166
1605127200000|2020-11-11 20:40:00|13499.6|13493.6|13499.1|13493.1|13500.3|13494.3|13499|13493|148
1605127500000|2020-11-11 20:45:00|13499.2|13493.2|13499.6|13493.6|13499.9|13493.9|13498.4|13492.4|124
1605127800000|2020-11-11 20:50:00|13499.5|13493.5|13498.3|13492.3|13499.5|13493.5|13497.7|13491.7|136
1605128100000|2020-11-11 20:55:00|13498.4|13492.4|13498.7|13492.7|13499.2|13493.2|13497.7|13491.7|119
1605128400000|2020-11-11 21:00:00|13498.2|13492.2|13498.5|13492.5|13499|13493|13498.1|13492.1|107
1605128700000|2020-11-11 21:05:00|13498.6|13492.6|13498.7|13492.7|13499.6|13493.6|13498.4|13492.4|89
1605129000000|2020-11-11 21:10:00|13498.8|13492.8|13498.1|13492.1|13499.2|13493.2|13497.9|13491.9|97
1605129300000|2020-11-11 21:15:00|13498|13492|13498.1|13492.1|13498.4|13493.4|13496.4|13491.7|74
1605129600000|2020-11-11 21:20:00|13498.2|13492.2|13498.2|13492.2|13498.4|13492.4|13497.4|13491.4|117
1605129900000|2020-11-11 21:25:00|13498|13492|13497.9|13491.9|13498.5|13492.5|13497.4|13491.4|140
1605130200000|2020-11-11 21:30:00|13498|13492|13497.3|13491.3|13498.1|13492.1|13496.9|13490.9|114
1605130500000|2020-11-11 21:35:00|13496.8|13490.8|13497.5|13491.5|13497.7|13491.7|13496.5|13490.5|124
1605130800000|2020-11-11 21:40:00|13497.8|13491.8|13497.5|13491.5|13499.4|13493.4|13496.4|13490.4|137
1605131100000|2020-11-11 21:45:00|13497.8|13491.8|13497.6|13491.6|13498.6|13492.6|13496.9|13490.9|478
1605131400000|2020-11-11 21:50:00|13497.7|13491.7|13497.5|13491.5|13498|13492|13496.5|13490.5|183
1605131700000|2020-11-11 21:55:00|13497|13491|13497.2|13491.2|13497.2|13491.2|13495.8|13488.4|117
1605132000000|2020-11-11 22:00:00|13497.7|13491.7|13498.2|13490.3|13498.2|13491.8|13497.2|13490.2|35
1605132300000|2020-11-11 22:05:00|13499.6|13490|13491.6|13483.8|13500.6|13491.2|13491.6|13480.8|135
1605132600000|2020-11-11 22:10:00|13496.6|13485.8|13496.6|13485.2|13500.4|13489.4|13491.6|13481.9|127
1605132900000|2020-11-11 22:15:00|13496.7|13483.5|13498.3|13488.7|13501.6|13489.5|13491.6|13481.7|117
1605133200000|2020-11-11 22:20:00|13498.1|13488.5|13496.5|13487.2|13501.9|13489.3|13491.9|13482.7|125
1605133500000|2020-11-11 22:25:00|13496.9|13487.4|13494.2|13487.2|13498.4|13489.5|13491.7|13481.8|104
1605133800000|2020-11-11 22:30:00|13497.1|13486.9|13497.8|13485.3|13499.5|13488.5|13492.8|13481.8|210
1605134100000|2020-11-11 22:35:00|13498.2|13485.7|13497.4|13486.3|13499.5|13488.5|13493.8|13482.3|193
1605134400000|2020-11-11 22:40:00|13498.3|13485.7|13494.3|13487.3|13499.6|13488.5|13492.9|13482.2|161
1605134700000|2020-11-11 22:45:00|13497.5|13482.1|13496.2|13488.4|13499.5|13488.5|13491.8|13482.1|161
1605135000000|2020-11-11 22:50:00|13495.7|13488|13494.4|13487.4|13500.1|13489.6|13492.4|13484.9|180
1605135300000|2020-11-11 22:55:00|13496.5|13487.7|13499.9|13485|13500.6|13489.6|13491.9|13483.3|230
1605135600000|2020-11-11 23:00:00|13499.8|13485.1|13493.9|13487.5|13501.1|13489.6|13493.2|13483.1|303
1605135900000|2020-11-11 23:05:00|13493.4|13487.8|13493.9|13487.9|13494.6|13488.6|13493|13486.9|167
1605136200000|2020-11-11 23:10:00|13493.7|13487.7|13493.2|13487.2|13494.9|13488.9|13492.9|13486.9|128
1605136500000|2020-11-11 23:15:00|13493.1|13487.1|13491.3|13485.3|13493.5|13487.5|13490.6|13484.6|126
1605136800000|2020-11-11 23:20:00|13491.1|13485.1|13491.5|13485.5|13491.9|13485.9|13491.1|13485.1|73
1605137100000|2020-11-11 23:25:00|13491.2|13485.2|13491.3|13485.3|13491.8|13485.8|13491.2|13485.2|54
1605137400000|2020-11-11 23:30:00|13491.4|13485.4|13491.6|13485.6|13491.9|13485.9|13490.9|13484.9|69
1605137700000|2020-11-11 23:35:00|13491.5|13485.5|13491.6|13485.6|13492.1|13486.1|13491.2|13485.2|74
1605138000000|2020-11-11 23:40:00|13491.7|13485.7|13493.2|13487.2|13493.2|13487.2|13491.3|13485.3|103
1605138300000|2020-11-11 23:45:00|13493.1|13487.1|13491.7|13485.7|13494.2|13488.2|13491.1|13485.1|205
1605138600000|2020-11-11 23:50:00|13491.6|13485.6|13490.3|13484.3|13491.9|13485.9|13489.3|13483.3|129
1605138900000|2020-11-11 23:55:00|13490.1|13484.1|13490.4|13484.4|13490.8|13484.8|13489.6|13483.6|109
1605139200000|2020-11-12 00:00:00|13490.5|13484.5|13490.7|13484.7|13491.1|13485.1|13489.7|13483.7|173
1605139500000|2020-11-12 00:05:00|13490.5|13484.5|13490.8|13484.8|13491.7|13485.7|13489.6|13483.6|164
1605139800000|2020-11-12 00:10:00|13490.5|13484.5|13491.4|13485.4|13491.6|13485.6|13489.5|13483.5|155
1605140100000|2020-11-12 00:15:00|13491.3|13485.3|13493.2|13487.2|13493.4|13488.2|13491|13485|117
1605140400000|2020-11-12 00:20:00|13493.3|13487.3|13494.9|13488.9|13496.2|13490.2|13492.8|13486.8|155
1605140700000|2020-11-12 00:25:00|13494.8|13488.8|13496.7|13490.7|13497.1|13492.7|13493.8|13488.7|183
1605141000000|2020-11-12 00:30:00|13496.8|13490.8|13496.3|13493.3|13498.1|13493.8|13494.9|13490.5|184
1605141300000|2020-11-12 00:35:00|13497.7|13491.7|13494.3|13491.3|13497.9|13493.9|13493.9|13489.3|158
1605141600000|2020-11-12 00:40:00|13494.4|13491.4|13496|13490|13496.2|13491.7|13494.3|13489.8|76
1605141900000|2020-11-12 00:45:00|13496.1|13490.1|13493.8|13487.8|13496.1|13491.8|13492.1|13487.7|123
1605142200000|2020-11-12 00:50:00|13493.7|13487.7|13494.2|13488.2|13494.6|13490.1|13491.9|13487.4|155
1605142500000|2020-11-12 00:55:00|13492.7|13489.7|13493|13490|13495.4|13491.1|13492.7|13488.3|155
1605142800000|2020-11-12 01:00:00|13493.1|13490.1|13493|13490|13495.3|13491|13492.3|13487.6|197
1605143100000|2020-11-12 01:05:00|13493.2|13490.2|13491.4|13488.4|13494.4|13490.3|13490.8|13487.8|261
1605143400000|2020-11-12 01:10:00|13491.5|13488.5|13490.8|13487.8|13492.9|13489.9|13490.5|13486.2|203
1605143700000|2020-11-12 01:15:00|13490.7|13487.7|13490.9|13484.9|13492.8|13488.2|13489.5|13484.9|171
1605144000000|2020-11-12 01:20:00|13489.5|13486.5|13484.2|13478.2|13489.7|13486.7|13484|13478|163
1605144300000|2020-11-12 01:25:00|13484.3|13478.3|13485.3|13479.3|13486.9|13482.4|13482|13476.8|176
1605144600000|2020-11-12 01:30:00|13485.4|13479.4|13487.4|13484.4|13489.4|13484.9|13484.8|13479.4|303
1605144900000|2020-11-12 01:35:00|13487.5|13484.5|13490.8|13487.8|13492.5|13488.2|13486.8|13482.3|193
1605145200000|2020-11-12 01:40:00|13490.7|13487.7|13489.7|13483.7|13492.2|13487.8|13488.3|13483.1|249
1605145500000|2020-11-12 01:45:00|13489.3|13483.3|13488.6|13482.6|13489.8|13484.6|13485.1|13480.3|270
1605145800000|2020-11-12 01:50:00|13488.5|13482.5|13488.7|13482.7|13490.5|13486|13487|13481.5|233
1605146100000|2020-11-12 01:55:00|13488.8|13482.8|13486.5|13483.5|13493.6|13489|13486|13481.4|292
1605146400000|2020-11-12 02:00:00|13486.4|13483.4|13492.6|13486.6|13492.6|13487.7|13486|13481.9|217
1605146700000|2020-11-12 02:05:00|13491.1|13488.1|13491|13488|13493.4|13489|13490.4|13486.1|196
1605147000000|2020-11-12 02:10:00|13492.6|13486.6|13490.4|13487.4|13492.7|13488.4|13490.1|13485.7|182
1605147300000|2020-11-12 02:15:00|13490.3|13487.3|13489.7|13486.7|13491.5|13487.4|13488.1|13483.5|213
1605147600000|2020-11-12 02:20:00|13489.9|13486.9|13487.8|13484.8|13490.3|13486.9|13486.9|13483.4|198
1605147900000|2020-11-12 02:25:00|13487.9|13484.9|13487.9|13484.9|13489.2|13485.1|13487|13483.1|141
1605148200000|2020-11-12 02:30:00|13487.8|13484.8|13487|13484|13488.3|13485.3|13486.9|13483.9|110
1605148500000|2020-11-12 02:35:00|13486.9|13483.9|13486.5|13483.5|13487.9|13483.9|13486|13481.8|122
1605148800000|2020-11-12 02:40:00|13486.7|13483.7|13487.2|13484.2|13488.8|13484.4|13486.1|13481.6|140
1605149100000|2020-11-12 02:45:00|13487.1|13484.1|13489.2|13483.2|13490.1|13485.6|13487.1|13482.4|162
1605149400000|2020-11-12 02:50:00|13489.3|13483.3|13486.9|13483.9|13489.6|13485.3|13486.1|13481.9|152
1605149700000|2020-11-12 02:55:00|13486.8|13483.8|13487.1|13484.1|13488.5|13484.4|13486.5|13482.1|139
1605150000000|2020-11-12 03:00:00|13487|13484|13486|13483|13488.7|13484.3|13485.9|13481.5|129
1605150300000|2020-11-12 03:05:00|13485.9|13482.9|13488|13485|13489.5|13485.2|13485.8|13481.9|103
1605150600000|2020-11-12 03:10:00|13488.1|13485.1|13490.4|13484.4|13491.4|13486.9|13487.6|13483.3|174
1605150900000|2020-11-12 03:15:00|13490.3|13484.3|13488.9|13485.9|13490.5|13486.1|13487.6|13483.3|151
1605151200000|2020-11-12 03:20:00|13488.8|13485.8|13487.7|13481.7|13490.2|13485.9|13485.9|13481.3|165
1605151500000|2020-11-12 03:25:00|13487.8|13481.8|13485.8|13479.8|13488|13482|13483.7|13478.7|162
1605151800000|2020-11-12 03:30:00|13485.9|13479.9|13489.5|13483.5|13489.5|13485|13485.8|13479.8|204
1605152100000|2020-11-12 03:35:00|13489.4|13483.4|13490|13487|13492|13487.4|13487.6|13483.2|206
1605152400000|2020-11-12 03:40:00|13490.2|13487.2|13490.2|13487.2|13492|13487.7|13489|13484.5|189
1605152700000|2020-11-12 03:45:00|13490.1|13487.1|13490.5|13487.5|13490.8|13487.8|13489.9|13486.9|149
1605153000000|2020-11-12 03:50:00|13490.4|13487.4|13490.9|13487.9|13493.3|13488.9|13490|13486.4|195
1605153300000|2020-11-12 03:55:00|13490.8|13487.8|13493.2|13487.2|13493.6|13489.5|13490.3|13486.1|197
1605153600000|2020-11-12 04:00:00|13493.1|13487.1|13490.2|13487.2|13493.3|13488.7|13489.7|13485.6|126
1605153900000|2020-11-12 04:05:00|13490.1|13487.1|13490.3|13487.3|13492|13487.5|13490|13485.7|130
1605154200000|2020-11-12 04:10:00|13490.4|13487.4|13490.5|13487.5|13492.1|13487.7|13490.1|13485.7|68
1605154500000|2020-11-12 04:15:00|13490.7|13487.7|13491.2|13488.2|13493.6|13489.2|13490.6|13486.6|95
1605154800000|2020-11-12 04:20:00|13491|13488|13492.4|13489.4|13493.7|13489.4|13491|13487.4|98
1605155100000|2020-11-12 04:25:00|13492.3|13489.3|13494.1|13488.1|13494.1|13489.7|13492.2|13487.8|70
1605155400000|2020-11-12 04:30:00|13494|13488|13493|13490|13495.3|13490.9|13492|13487.6|123
1605155700000|2020-11-12 04:35:00|13494.5|13488.5|13492.6|13489.6|13494.6|13490.2|13491.8|13487.9|108
1605156000000|2020-11-12 04:40:00|13492.5|13489.5|13493.9|13487.9|13494.3|13490|13492.3|13487.9|61
1605156300000|2020-11-12 04:45:00|13494|13488|13492|13489|13494.1|13489.7|13491.4|13487.5|109
1605156600000|2020-11-12 04:50:00|13492.1|13489.1|13493.7|13487.7|13494|13489.6|13491.6|13487.2|138
1605156900000|2020-11-12 04:55:00|13493.8|13487.8|13493.4|13490.4|13495.7|13490.9|13492.3|13487.7|133
1605157200000|2020-11-12 05:00:00|13493.3|13490.3|13494.3|13491.3|13496|13491.7|13493.3|13488.9|138
1605157500000|2020-11-12 05:05:00|13494.4|13491.4|13492.3|13489.3|13495.7|13491.5|13491.5|13487.2|173
1605157800000|2020-11-12 05:10:00|13492.5|13489.5|13491|13488|13493.7|13489.7|13490.9|13486.6|143
1605158100000|2020-11-12 05:15:00|13490.9|13487.9|13492.7|13489.7|13494.3|13489.9|13490.8|13486.8|141
1605158400000|2020-11-12 05:20:00|13492.8|13489.8|13493.9|13487.9|13494.7|13490.2|13492.4|13487.9|95
1605158700000|2020-11-12 05:25:00|13494|13488|13493.8|13487.8|13494.2|13490.2|13492|13487.7|112
1605159000000|2020-11-12 05:30:00|13493.7|13487.7|13493.6|13487.6|13493.8|13489.3|13491.1|13486.6|101
1605159300000|2020-11-12 05:35:00|13493.5|13487.5|13493.6|13487.6|13494.2|13489.6|13492.1|13487.4|97
1605159600000|2020-11-12 05:40:00|13493.5|13487.5|13491.7|13488.7|13493.8|13489.1|13491.5|13487|93
1605159900000|2020-11-12 05:45:00|13491.8|13488.8|13492.6|13489.6|13494.2|13489.7|13491.7|13487.2|72
1605160200000|2020-11-12 05:50:00|13492.5|13489.5|13491.2|13488.2|13494.1|13489.7|13491.1|13486.8|96
1605160500000|2020-11-12 05:55:00|13491.3|13488.3|13492.1|13489.1|13494.2|13489.7|13491.1|13486.8|168
1605160800000|2020-11-12 06:00:00|13493.6|13487.6|13498.4|13492.4|13499.1|13493.9|13492|13487.6|275
1605161100000|2020-11-12 06:05:00|13498.3|13492.3|13496.8|13490.8|13498.7|13494.1|13494.9|13490.3|159
1605161400000|2020-11-12 06:10:00|13495.5|13492.5|13499.3|13496.3|13500.7|13496.3|13495.5|13491.1|179
1605161700000|2020-11-12 06:15:00|13499.4|13496.4|13505.7|13499.7|13506.3|13501.1|13499.1|13494.8|266
1605162000000|2020-11-12 06:20:00|13505.8|13499.8|13501.5|13495.5|13506|13500|13501.1|13495.1|273
1605162300000|2020-11-12 06:25:00|13501.4|13495.4|13500.7|13494.7|13501.5|13496.5|13496.9|13492.4|187
1605162600000|2020-11-12 06:30:00|13500.6|13494.6|13507.2|13501.2|13508.3|13502.3|13498.6|13493.9|291
1605162900000|2020-11-12 06:35:00|13507.1|13501.1|13509.9|13506.9|13514.7|13509.6|13506.7|13501.1|391
1605163200000|2020-11-12 06:40:00|13509.8|13506.8|13508.8|13505.8|13511.5|13507.1|13507.6|13503.1|324
1605163500000|2020-11-12 06:45:00|13508.9|13505.9|13507.4|13501.4|13510.1|13505.9|13504.7|13499.9|274
1605163800000|2020-11-12 06:50:00|13507.2|13501.2|13506.8|13500.8|13509.5|13504.2|13504.6|13500|242
1605164100000|2020-11-12 06:55:00|13505.5|13502.5|13507.9|13501.9|13509.8|13505.1|13505.2|13500.8|147
1605164400000|2020-11-12 07:00:00|13508|13502|13503.9|13497.9|13508.1|13502.4|13501.8|13497.4|183
1605164700000|2020-11-12 07:05:00|13504|13498|13504.3|13498.3|13507.1|13502.1|13502.5|13498|283
1605165000000|2020-11-12 07:10:00|13504.4|13498.4|13503.8|13500.8|13505.6|13501|13502.1|13497.6|167
1605165300000|2020-11-12 07:15:00|13505.3|13499.3|13509.1|13503.1|13509.9|13504.6|13503.8|13499.3|272
1605165600000|2020-11-12 07:20:00|13509.2|13503.2|13508.7|13502.7|13511.4|13506.4|13507.4|13501.7|287
1605165900000|2020-11-12 07:25:00|13508.6|13502.6|13506.2|13503.2|13509.2|13504.8|13505.2|13500.5|235
1605166200000|2020-11-12 07:30:00|13506.1|13503.1|13510.3|13504.3|13510.9|13506.4|13505.8|13500.9|270
1605166500000|2020-11-12 07:35:00|13510.2|13504.2|13506.5|13503.5|13510.4|13505.8|13505.6|13501.2|242
1605166800000|2020-11-12 07:40:00|13508.1|13502.1|13505.3|13502.3|13508.2|13503.8|13504.1|13499.7|217
1605167100000|2020-11-12 07:45:00|13505.4|13502.4|13509.2|13503.2|13511.2|13505.8|13505.4|13501.7|265
1605167400000|2020-11-12 07:50:00|13507.5|13504.5|13506.9|13503.9|13512.3|13507.9|13506.9|13502.3|364
1605167700000|2020-11-12 07:55:00|13507.5|13504.5|13508.9|13505.9|13512.7|13508.2|13507.5|13503.2|313
1605168000000|2020-11-12 08:00:00|13508.5|13505.5|13503.3|13500.3|13510.8|13506.2|13502.7|13498.1|470
1605168300000|2020-11-12 08:05:00|13503.2|13500.2|13501.4|13498.4|13505.3|13500.7|13500.6|13497.1|333
1605168600000|2020-11-12 08:10:00|13502.7|13496.7|13501.1|13498.1|13504.7|13500.1|13500.6|13496.1|232
1605168900000|2020-11-12 08:15:00|13501|13498|13505.7|13499.7|13507|13502.6|13501|13497.5|305
1605169200000|2020-11-12 08:20:00|13505.8|13499.8|13508.6|13505.6|13510|13505.8|13503.5|13498.9|239
1605169500000|2020-11-12 08:25:00|13508.7|13505.7|13504.9|13501.9|13510.9|13506.4|13504.4|13500.3|377
1605169800000|2020-11-12 08:30:00|13505.1|13502.1|13500.7|13497.7|13506.7|13502.2|13500|13496.2|241
1605170100000|2020-11-12 08:35:00|13500.6|13497.6|13499.7|13496.7|13501.6|13497.9|13499.4|13495.6|249
1605170400000|2020-11-12 08:40:00|13499.6|13496.6|13500.5|13497.5|13502.7|13498.5|13499.3|13496.3|277
1605170700000|2020-11-12 08:45:00|13500.4|13497.4|13498.6|13495.6|13501.6|13498.6|13498.5|13495.5|233
1605171000000|2020-11-12 08:50:00|13498.5|13495.5|13498.7|13495.7|13501.8|13497.5|13498.5|13494.5|326
1605171300000|2020-11-12 08:55:00|13498.6|13495.6|13498.6|13495.6|13502.1|13497.7|13498.4|13493.9|266
1605171600000|2020-11-12 09:00:00|13498.7|13495.7|13499.5|13496.5|13500.3|13496.6|13497.2|13492.8|248
1605171900000|2020-11-12 09:05:00|13499.6|13496.6|13501.7|13498.7|13502.6|13498.7|13498.9|13494.7|221
1605172200000|2020-11-12 09:10:00|13501.6|13498.6|13504.4|13501.4|13506.2|13502|13501.3|13498.3|188
1605172500000|2020-11-12 09:15:00|13504.3|13501.3|13504.2|13501.2|13505.8|13501.4|13502.1|13497.6|242
1605172800000|2020-11-12 09:20:00|13505.8|13499.8|13505.2|13499.2|13506.5|13501.9|13501.4|13497|305
1605173100000|2020-11-12 09:25:00|13505.1|13499.1|13502|13499|13506|13501.5|13501.2|13496.6|247
1605173400000|2020-11-12 09:30:00|13502.2|13499.2|13498.1|13495.1|13503.3|13499.2|13497.9|13493.7|270
1605173700000|2020-11-12 09:35:00|13497.9|13494.9|13497|13494|13499.2|13494.9|13496.4|13492.1|206
1605174000000|2020-11-12 09:40:00|13497.1|13494.1|13495.1|13492.1|13497.7|13494.1|13494.5|13490|261
1605174300000|2020-11-12 09:45:00|13495.2|13492.2|13496.3|13490.3|13497.7|13493.3|13494.6|13490|218
1605174600000|2020-11-12 09:50:00|13494.8|13491.8|13489|13486|13496.5|13492.2|13488.8|13484.4|356
1605174900000|2020-11-12 09:55:00|13489.1|13486.1|13488.5|13485.5|13491.5|13487.1|13487.7|13484|212
1605175200000|2020-11-12 10:00:00|13488.7|13485.7|13487.5|13484.5|13490.5|13485.9|13486.5|13482.1|268
1605175500000|2020-11-12 10:05:00|13487.6|13484.6|13487.4|13484.4|13489.3|13485.1|13486.7|13482.3|257
1605175800000|2020-11-12 10:10:00|13487.1|13484.1|13487.4|13484.4|13489.1|13485|13486.5|13482.5|199
1605176100000|2020-11-12 10:15:00|13487.1|13484.1|13485.6|13482.6|13488.7|13484.3|13485.4|13481.6|185
1605176400000|2020-11-12 10:20:00|13485.5|13482.5|13487.2|13484.2|13487.8|13484.3|13485.4|13481.8|179
1605176700000|2020-11-12 10:25:00|13487.1|13484.1|13487.3|13484.3|13489.8|13485.3|13486.7|13482.2|194
1605177000000|2020-11-12 10:30:00|13487.2|13484.2|13484.5|13481.5|13488.4|13484.3|13484.5|13480.2|163
1605177300000|2020-11-12 10:35:00|13484.4|13481.4|13485.1|13482.1|13485.1|13482.1|13484.3|13481.3|124
1605177600000|2020-11-12 10:40:00|13485|13482|13486.2|13483.2|13486.7|13483.7|13484.4|13480.4|142
1605177900000|2020-11-12 10:45:00|13486.3|13483.3|13491.1|13488.1|13492.7|13488.2|13486.2|13482.4|207
1605178200000|2020-11-12 10:50:00|13490.8|13487.8|13490.8|13487.8|13494.6|13488.6|13490.2|13485.8|222
1605178500000|2020-11-12 10:55:00|13490.6|13487.6|13492.1|13486.1|13493.8|13489.3|13489.3|13484.6|217
1605178800000|2020-11-12 11:00:00|13492.2|13486.2|13487.6|13484.6|13492.2|13487.5|13486.3|13481.6|216
1605179100000|2020-11-12 11:05:00|13487.5|13484.5|13487.3|13484.3|13489.3|13484.8|13486.4|13481.6|239
1605179400000|2020-11-12 11:10:00|13487.2|13484.2|13483.4|13480.4|13488.6|13484.4|13483|13480|204
1605179700000|2020-11-12 11:15:00|13483.3|13480.3|13485.4|13482.4|13487.5|13483.1|13483|13479.6|182
1605180000000|2020-11-12 11:20:00|13485.5|13482.5|13484.3|13481.3|13488.3|13483.7|13484.2|13480.1|188
1605180300000|2020-11-12 11:25:00|13484.4|13481.4|13484|13481|13486|13481.8|13483.9|13479.5|130
1605180600000|2020-11-12 11:30:00|13484.1|13481.1|13486.6|13480.6|13486.7|13482.9|13483.7|13480.4|155
1605180900000|2020-11-12 11:35:00|13486.7|13480.7|13484.4|13481.4|13486.9|13482.7|13483.9|13480.6|112
1605181200000|2020-11-12 11:40:00|13484.2|13481.2|13484.1|13481.1|13485.5|13481.4|13483.3|13479.4|102
1605181500000|2020-11-12 11:45:00|13484.2|13481.2|13484.3|13481.3|13484.4|13481.4|13483.8|13480.8|101
1605181800000|2020-11-12 11:50:00|13484.2|13481.2|13485.7|13482.7|13487.1|13482.9|13483.7|13479.2|120
1605182100000|2020-11-12 11:55:00|13487.3|13481.3|13490.6|13484.6|13492.2|13487.6|13485.6|13481.2|218
1605182400000|2020-11-12 12:00:00|13490.4|13484.4|13491.4|13485.4|13491.4|13486.1|13487.9|13483.3|215
1605182700000|2020-11-12 12:05:00|13491.3|13485.3|13490.8|13487.8|13492.6|13488.1|13489.6|13485.2|204
1605183000000|2020-11-12 12:10:00|13490.9|13487.9|13492.9|13489.9|13495.6|13490.6|13490.6|13486.1|221
1605183300000|2020-11-12 12:15:00|13492.7|13489.7|13489.4|13486.4|13494.5|13490|13489.1|13486|206
1605183600000|2020-11-12 12:20:00|13490.9|13484.9|13492.4|13486.4|13492.7|13488|13488.6|13484.3|199
1605183900000|2020-11-12 12:25:00|13492.5|13486.5|13491.8|13488.8|13493.4|13489.2|13489.7|13485.4|217
1605184200000|2020-11-12 12:30:00|13491.9|13488.9|13492.7|13489.7|13494.5|13489.9|13491.5|13487|169
1605184500000|2020-11-12 12:35:00|13492.8|13489.8|13494.7|13491.7|13496.5|13491.9|13492.6|13488.2|188
1605184800000|2020-11-12 12:40:00|13494.6|13491.6|13498.9|13492.9|13499.2|13494.9|13494.5|13490.2|225
1605185100000|2020-11-12 12:45:00|13499|13493|13497|13494|13499.1|13494.7|13496.5|13492.3|147
1605185400000|2020-11-12 12:50:00|13498.6|13492.6|13502.8|13499.8|13504.5|13500|13496.7|13492.2|344
1605185700000|2020-11-12 12:55:00|13502.9|13499.9|13502.5|13499.5|13505.7|13500.9|13500.9|13496.5|331
1605186000000|2020-11-12 13:00:00|13502.4|13499.4|13505.2|13499.2|13505.5|13502.2|13501.4|13496.8|317
1605186300000|2020-11-12 13:05:00|13505.1|13499.1|13502.5|13499.5|13505.5|13501.2|13501.7|13496.8|351
1605186600000|2020-11-12 13:10:00|13502.4|13499.4|13504.5|13501.5|13506.4|13502|13501.2|13497.1|263
1605186900000|2020-11-12 13:15:00|13504.4|13501.4|13501.3|13498.3|13505.6|13501.4|13500.9|13496.7|354
1605187200000|2020-11-12 13:20:00|13501.5|13498.5|13499.8|13496.8|13503.9|13500.8|13499.5|13495|295
1605187500000|2020-11-12 13:25:00|13499.7|13496.7|13504.2|13490|13504.2|13496.9|13498.7|13489.4|243
1605187800000|2020-11-12 13:30:00|13502.6|13490.2|13495.7|13489.7|13503.4|13494.6|13494.5|13489.6|335
1605188100000|2020-11-12 13:35:00|13495.6|13489.6|13493.8|13490.8|13498|13493.3|13492.8|13488.3|364
1605188400000|2020-11-12 13:40:00|13493.9|13490.9|13494|13491|13495.9|13491.6|13493|13488.5|242
1605188700000|2020-11-12 13:45:00|13493.9|13490.9|13492.5|13489.5|13496.7|13492.4|13491.6|13487.3|336
1605189000000|2020-11-12 13:50:00|13492.4|13489.4|13488.8|13485.8|13493.1|13489.4|13488.7|13484.6|234
1605189300000|2020-11-12 13:55:00|13488.7|13485.7|13487.4|13484.4|13491.2|13486.8|13486.5|13482.5|242
1605189600000|2020-11-12 14:00:00|13487.5|13484.5|13489.6|13483.6|13489.8|13485.7|13485.8|13481.2|341
1605189900000|2020-11-12 14:05:00|13488.2|13485.2|13492.1|13489.1|13494.1|13489.5|13487.7|13483.2|305
1605190200000|2020-11-12 14:10:00|13492|13489|13491.5|13488.5|13495.6|13491.2|13490.1|13486.1|350
1605190500000|2020-11-12 14:15:00|13491.6|13488.6|13493.2|13490.2|13495|13490.6|13488.7|13484.7|362
1605190800000|2020-11-12 14:20:00|13492.8|13489.8|13492.4|13489.4|13495.2|13491.2|13490.9|13486|343
1605191100000|2020-11-12 14:25:00|13491.8|13488.8|13495|13489|13495.4|13490.9|13491.8|13488.3|181
1605191400000|2020-11-12 14:30:00|13494.9|13488.9|13495.3|13489.3|13496.9|13492|13493.3|13488.1|155
1605191700000|2020-11-12 14:35:00|13494.7|13488.7|13491.9|13488.9|13495|13490.6|13490|13485.5|438
1605192000000|2020-11-12 14:40:00|13492.3|13489.3|13491.4|13488.4|13496.1|13491.7|13490.8|13486.3|474
1605192300000|2020-11-12 14:45:00|13491.5|13488.5|13491.6|13488.6|13493.7|13489.3|13489.9|13485.7|346
1605192600000|2020-11-12 14:50:00|13491.7|13488.7|13489.7|13486.7|13493|13488.7|13489.3|13485.6|292
1605192900000|2020-11-12 14:55:00|13489.8|13486.8|13487.7|13484.7|13491.9|13487.7|13486.8|13483.8|327
1605193200000|2020-11-12 15:00:00|13487.6|13484.6|13487.2|13484.2|13489.9|13485.9|13486.7|13483.2|359
1605193500000|2020-11-12 15:05:00|13487.1|13484.1|13485.7|13482.7|13487.2|13484.2|13485.5|13482.5|367
1605193800000|2020-11-12 15:10:00|13485.8|13482.8|13483.5|13480.5|13486.9|13483.9|13483.2|13480.2|270
1605194100000|2020-11-12 15:15:00|13483.6|13480.6|13483.9|13480.9|13485.1|13482.1|13483.4|13480.4|216
1605194400000|2020-11-12 15:20:00|13483.8|13480.8|13485.5|13482.5|13487.1|13482.8|13482.4|13479.4|279
1605194700000|2020-11-12 15:25:00|13485.4|13482.4|13487.8|13484.8|13488.5|13485.5|13484.3|13479.9|421
1605195000000|2020-11-12 15:30:00|13487.7|13484.7|13487.4|13484.4|13488.8|13485.5|13485.2|13480.7|357
1605195300000|2020-11-12 15:35:00|13487.5|13484.5|13485.7|13482.7|13488.4|13485.4|13484.5|13480.4|308
1605195600000|2020-11-12 15:40:00|13485.6|13482.6|13484.2|13481.2|13486|13483|13483.8|13480.8|308
1605195900000|2020-11-12 15:45:00|13484.1|13481.1|13482.6|13479.6|13486.1|13481.9|13482.4|13478.9|226
1605196200000|2020-11-12 15:50:00|13482.7|13479.7|13484.5|13481.5|13484.8|13481.5|13482.2|13478.8|189
1605196500000|2020-11-12 15:55:00|13484.4|13481.4|13482.9|13479.9|13484.5|13481.5|13482.5|13479.5|220
1605196800000|2020-11-12 16:00:00|13482.8|13479.8|13481.8|13478.8|13484.9|13480.7|13481.6|13478.6|229
1605197100000|2020-11-12 16:05:00|13481.9|13478.9|13480.5|13477.5|13483.7|13479.3|13479.8|13476.1|173
1605197400000|2020-11-12 16:10:00|13480.4|13477.4|13482.3|13479.3|13485|13480.6|13480.4|13475.9|239
1605197700000|2020-11-12 16:15:00|13482.2|13479.2|13480.1|13477.1|13483|13479.6|13480|13476.4|247
1605198000000|2020-11-12 16:20:00|13480.3|13477.3|13481.2|13478.2|13481.9|13478.9|13479.9|13476.9|221
1605198300000|2020-11-12 16:25:00|13481.3|13478.3|13479.7|13476.7|13482.9|13478.7|13479.7|13475.5|202
1605198600000|2020-11-12 16:30:00|13479.6|13476.6|13481|13478|13481.8|13478.5|13479.5|13475.3|263
1605198900000|2020-11-12 16:35:00|13481.3|13478.3|13483.9|13477.9|13484.4|13480.2|13480.7|13477.5|280
1605199200000|2020-11-12 16:40:00|13484|13478|13483|13480|13484.5|13480.4|13482.4|13477.8|193
1605199500000|2020-11-12 16:45:00|13482.8|13479.8|13481.7|13478.7|13484.3|13479.9|13480.4|13476.4|304
1605199800000|2020-11-12 16:50:00|13481.6|13478.6|13480.8|13477.8|13483.2|13479.1|13480.3|13475.8|292
1605200100000|2020-11-12 16:55:00|13480.9|13477.9|13480.9|13477.9|13481.2|13478.2|13480.6|13477.6|218
1605200400000|2020-11-12 17:00:00|13481|13478|13482.2|13479.2|13483.6|13479.2|13480.8|13476.6|226
1605200700000|2020-11-12 17:05:00|13482.1|13479.1|13484.9|13478.9|13486.3|13481.7|13482.1|13477.7|202
1605201000000|2020-11-12 17:10:00|13485|13479|13485.2|13479.2|13486.1|13481.2|13483.8|13478.9|153
1605201300000|2020-11-12 17:15:00|13485.1|13479.1|13486.2|13483.2|13487.6|13483.2|13484|13479.1|203
1605201600000|2020-11-12 17:20:00|13486.1|13483.1|13487|13484|13489.4|13484.7|13485.6|13481.5|217
1605201900000|2020-11-12 17:25:00|13487.1|13484.1|13490.9|13484.9|13491.1|13486.4|13487.1|13483.3|229
1605202200000|2020-11-12 17:30:00|13491|13485|13489|13483|13491.1|13485.8|13487.3|13482.9|167
1605202500000|2020-11-12 17:35:00|13489.1|13483.1|13490.7|13484.7|13490.9|13485.7|13486.8|13482.2|241
1605202800000|2020-11-12 17:40:00|13490.6|13484.6|13490.9|13484.9|13491.8|13487.1|13488.7|13484.2|172
1605203100000|2020-11-12 17:45:00|13491|13485|13494|13488|13494.3|13488.3|13490.6|13484.6|178
1605203400000|2020-11-12 17:50:00|13493.9|13487.9|13494.3|13488.3|13497.9|13491.9|13493.8|13487.8|232
1605203700000|2020-11-12 17:55:00|13494.6|13488.6|13495.6|13489.6|13496|13491.3|13494.1|13488.1|245
1605204000000|2020-11-12 18:00:00|13495.5|13489.5|13498.3|13492.3|13499.6|13493.6|13494.3|13489.3|367
1605204300000|2020-11-12 18:05:00|13498.2|13492.2|13499.9|13493.9|13500.9|13496.1|13497.7|13492|319
1605204600000|2020-11-12 18:10:00|13499.8|13493.8|13495.9|13489.9|13501.5|13496.8|13494.6|13489.9|270
1605204900000|2020-11-12 18:15:00|13496.1|13490.1|13498.3|13492.3|13499.4|13494.6|13494.9|13490|257
1605205200000|2020-11-12 18:20:00|13498.4|13492.4|13500.3|13497.3|13501.9|13497.6|13495.2|13490.5|277
1605205500000|2020-11-12 18:25:00|13500.4|13497.4|13498.6|13492.6|13501.8|13497.4|13496.8|13491.5|404
1605205800000|2020-11-12 18:30:00|13498.5|13492.5|13496.5|13490.5|13499.6|13494.5|13495.5|13490.3|307
1605206100000|2020-11-12 18:35:00|13496.6|13490.6|13495.8|13489.8|13497.4|13492.5|13494.6|13489.6|151
1605206400000|2020-11-12 18:40:00|13495.7|13489.7|13494.5|13491.5|13496.1|13491.7|13493.5|13488.9|258
1605206700000|2020-11-12 18:45:00|13494.4|13491.4|13494.1|13491.1|13495.6|13492.1|13493.9|13489.6|197
1605207000000|2020-11-12 18:50:00|13494.2|13491.2|13492.5|13489.5|13495.4|13491.2|13492.1|13487.6|158
1605207300000|2020-11-12 18:55:00|13492.4|13489.4|13492.6|13486.6|13493.7|13489.7|13491.8|13486.5|124
1605207600000|2020-11-12 19:00:00|13492.5|13486.5|13493|13487|13493.8|13489.3|13490.7|13485.6|200
1605207900000|2020-11-12 19:05:00|13493.1|13487.1|13496|13493|13497.6|13493|13491.6|13487|187
1605208200000|2020-11-12 19:10:00|13495.9|13492.9|13497.1|13494.1|13497.9|13494.3|13495.7|13491.8|222
1605208500000|2020-11-12 19:15:00|13497.2|13494.2|13498.1|13495.1|13499.9|13495.4|13496.8|13492.7|157
1605208800000|2020-11-12 19:20:00|13498.2|13495.2|13497.2|13494.2|13499.1|13495.5|13496.7|13491.8|301
1605209100000|2020-11-12 19:25:00|13497.3|13494.3|13497.2|13491.2|13499.3|13494.7|13495|13490.4|217
1605209400000|2020-11-12 19:30:00|13497.3|13491.3|13498.1|13492.1|13498.5|13494.3|13494.8|13489.6|307
1605209700000|2020-11-12 19:35:00|13498|13492|13499.3|13493.3|13499.8|13495.3|13495.8|13491.1|333
1605210000000|2020-11-12 19:40:00|13499.4|13493.4|13499.7|13496.7|13501|13496.8|13497.8|13493.1|256
1605210300000|2020-11-12 19:45:00|13501.2|13495.2|13500|13497|13501.7|13497.3|13499.3|13495.2|181
1605210600000|2020-11-12 19:50:00|13499.9|13496.9|13499.3|13496.3|13501.7|13497.1|13499.1|13494.9|205
1605210900000|2020-11-12 19:55:00|13499.5|13496.5|13496.8|13493.8|13499.9|13496.6|13495.9|13491.5|212
1605211200000|2020-11-12 20:00:00|13498.4|13492.4|13500.6|13494.6|13500.7|13494.8|13496.9|13492|214
1605211500000|2020-11-12 20:05:00|13500.7|13494.7|13504.5|13498.5|13504.7|13498.7|13499.4|13494.5|337
1605211800000|2020-11-12 20:10:00|13504.4|13498.4|13505|13499|13505.3|13500.5|13502.8|13497.7|231
1605212100000|2020-11-12 20:15:00|13505.1|13499.1|13502.5|13496.5|13505.5|13500.9|13501.8|13495.8|272
1605212400000|2020-11-12 20:20:00|13502.8|13496.8|13502.2|13496.2|13503.2|13497.2|13501.7|13495.7|187
1605212700000|2020-11-12 20:25:00|13502.3|13496.3|13501.9|13498.9|13503.6|13499|13500.7|13496.1|169
1605213000000|2020-11-12 20:30:00|13501.7|13498.7|13504.5|13498.5|13504.7|13499.9|13501.7|13497.7|238
1605213300000|2020-11-12 20:35:00|13504.4|13498.4|13504.3|13498.3|13504.7|13500|13502.3|13497.6|149
1605213600000|2020-11-12 20:40:00|13504.4|13498.4|13504.4|13498.4|13504.6|13500|13502.7|13497.9|183
1605213900000|2020-11-12 20:45:00|13504.3|13498.3|13505.4|13499.4|13506.1|13501.5|13502.9|13498|184
1605214200000|2020-11-12 20:50:00|13505.3|13499.3|13504.8|13498.8|13505.3|13499.3|13503.3|13497.3|248
1605214500000|2020-11-12 20:55:00|13504.9|13498.9|13503.8|13497.8|13505.4|13499.4|13503.6|13497.6|197
1605214800000|2020-11-12 21:00:00|13503.7|13497.7|13500|13494|13503.9|13497.9|13499.9|13493.9|148
1605215100000|2020-11-12 21:05:00|13500.1|13494.1|13500.2|13494.2|13500.5|13494.5|13499.7|13493.7|109
1605215400000|2020-11-12 21:10:00|13500.1|13494.1|13500.2|13494.2|13500.4|13494.4|13499.7|13493.7|94
1605215700000|2020-11-12 21:15:00|13500.1|13494.1|13500|13494|13500.7|13494.7|13499.8|13493.8|84
1605216000000|2020-11-12 21:20:00|13500.2|13494.2|13500.2|13494.2|13500.6|13494.6|13499.4|13493.4|83
1605216300000|2020-11-12 21:25:00|13500.4|13494.4|13499.4|13493.4|13500.7|13494.7|13499.4|13493.4|91
1605216600000|2020-11-12 21:30:00|13499.9|13493.9|13499.7|13493.7|13500.4|13494.4|13499.6|13493.6|108
1605216900000|2020-11-12 21:35:00|13499.9|13493.9|13500.3|13494.3|13500.8|13494.8|13499.3|13493.3|115
1605217200000|2020-11-12 21:40:00|13500.2|13494.2|13501|13495|13501.3|13495.3|13500|13494|123
1605217500000|2020-11-12 21:45:00|13500.9|13494.9|13501.2|13495.2|13501.6|13495.6|13500.4|13494.4|231
1605217800000|2020-11-12 21:50:00|13501.1|13495.1|13500.8|13494.8|13501.7|13495.7|13500.4|13494.4|164
1605218100000|2020-11-12 21:55:00|13501.7|13495.7|13499.5|13488.5|13507.4|13498.5|13494.6|13479.3|343
1605218400000|2020-11-12 22:00:00|13499.1|13488|13496.7|13480.7|13499.7|13489|13496.3|13480.6|40
1605218700000|2020-11-12 22:05:00|13496.3|13480.3|13507.7|13491.7|13511.3|13495.3|13495.9|13479.9|149
1605219000000|2020-11-12 22:10:00|13507.3|13491.3|13507.1|13491.1|13510|13494|13496.6|13480.6|176
1605219300000|2020-11-12 22:15:00|13506.4|13490.4|13507|13491|13509.2|13493.2|13506.1|13490.1|101
1605219600000|2020-11-12 22:20:00|13506.7|13490.7|13510.1|13494.1|13510.1|13494.1|13506|13490|71
1605219900000|2020-11-12 22:25:00|13507|13491|13506.9|13490.9|13510.4|13494.4|13503.5|13487.5|61
1605220200000|2020-11-12 22:30:00|13507.4|13491.4|13504.9|13488.9|13508.1|13492.1|13504|13488|190
1605220500000|2020-11-12 22:35:00|13504.5|13488.5|13505.4|13489.4|13507.1|13491.1|13504.1|13488.1|96
1605220800000|2020-11-12 22:40:00|13505.5|13489.5|13505.8|13489.8|13506.8|13490.8|13503.8|13487.8|123
1605221100000|2020-11-12 22:45:00|13506.1|13490.1|13505.7|13489.7|13506.8|13490.8|13503.5|13487.5|147
1605221400000|2020-11-12 22:50:00|13506.1|13490.1|13506.6|13490.6|13509|13493|13505.1|13489.1|122
1605221700000|2020-11-12 22:55:00|13505.4|13489.4|13506.9|13490.9|13508|13492|13504.9|13488.9|115
1605222000000|2020-11-12 23:00:00|13509|13493|13494.9|13488.9|13509.7|13493.7|13494.1|13486|294
1605222300000|2020-11-12 23:05:00|13495|13488.8|13495.4|13489.4|13496.5|13490.3|13494.5|13488.4|297
1605222600000|2020-11-12 23:10:00|13495.5|13489.5|13495.6|13489.6|13496.5|13489.8|13494.8|13488.8|139
1605222900000|2020-11-12 23:15:00|13494.5|13488.5|13494.9|13488.9|13495.5|13489.5|13494.5|13488.3|165
1605223200000|2020-11-12 23:20:00|13494.8|13488.8|13495.1|13489.1|13495.5|13489.5|13494.4|13488.3|97
1605223500000|2020-11-12 23:25:00|13495.3|13489.3|13495.4|13489.4|13496.2|13490.2|13494.9|13488.7|99
1605223800000|2020-11-12 23:30:00|13495.5|13489.5|13492.7|13486.7|13495.7|13489.7|13492.1|13486.1|141
1605224100000|2020-11-12 23:35:00|13493.1|13487.1|13492.3|13486.3|13493.7|13487.7|13491.9|13485.9|133
1605224400000|2020-11-12 23:40:00|13492.4|13486.4|13491.8|13485.8|13492.7|13486.7|13491.5|13485.5|109
1605224700000|2020-11-12 23:45:00|13491.9|13485.9|13491.8|13485.8|13492.2|13486.2|13489.4|13483.4|142
1605225000000|2020-11-12 23:50:00|13492.2|13486.2|13491.1|13485.1|13492.3|13486.3|13490.2|13484.2|150
1605225300000|2020-11-12 23:55:00|13490.6|13484.6|13490.9|13484.9|13491.8|13485.8|13490.5|13484.5|110
1605225600000|2020-11-13 00:00:00|13491|13485|13489.8|13483.8|13491.3|13485.3|13487.8|13481.8|191
1605225900000|2020-11-13 00:05:00|13489.7|13483.7|13492.1|13486.1|13492.1|13487.4|13488.8|13482.8|218
1605226200000|2020-11-13 00:10:00|13490.6|13487.6|13491.1|13485.1|13492.1|13487.6|13489.5|13484.7|134
1605226500000|2020-11-13 00:15:00|13491.4|13485.4|13493.9|13487.9|13494.1|13488.5|13490.4|13485.1|182
1605226800000|2020-11-13 00:20:00|13493.8|13487.8|13492.1|13486.1|13494|13488|13491.7|13485.7|173
1605227100000|2020-11-13 00:25:00|13492|13486|13492|13486|13493.1|13488.3|13490.6|13484.6|195
1605227400000|2020-11-13 00:30:00|13492.1|13486.1|13492.2|13486.2|13492.5|13486.8|13489.7|13485|151
1605227700000|2020-11-13 00:35:00|13492.1|13486.1|13493|13487|13493.1|13487.1|13492.1|13486.1|74
1605228000000|2020-11-13 00:40:00|13493.1|13487.1|13491.7|13485.7|13493.2|13487.2|13489.8|13485.2|103
1605228300000|2020-11-13 00:45:00|13491.8|13485.8|13496|13490|13496.2|13491.7|13490.3|13485.5|199
1605228600000|2020-11-13 00:50:00|13495.9|13489.9|13489.1|13486.1|13495.9|13490.7|13488.9|13484.4|200
1605228900000|2020-11-13 00:55:00|13488.9|13485.9|13491.8|13485.8|13492.1|13486.1|13486.6|13482.8|260
1605229200000|2020-11-13 01:00:00|13491.9|13485.9|13487.6|13484.6|13492.1|13486.1|13487.1|13482.6|235
1605229500000|2020-11-13 01:05:00|13489.1|13483.1|13487.5|13481.5|13489.6|13485.1|13485.5|13481.1|191
1605229800000|2020-11-13 01:10:00|13487.4|13481.4|13487.2|13481.2|13487.8|13483.2|13485.4|13480.7|148
1605230100000|2020-11-13 01:15:00|13487|13481|13486|13480|13487.1|13482.1|13483.4|13477.4|223
1605230400000|2020-11-13 01:20:00|13485.9|13479.9|13482.2|13479.2|13486.1|13481.5|13480.4|13476|221
1605230700000|2020-11-13 01:25:00|13484.1|13478.1|13484.5|13478.5|13484.9|13479.9|13482.2|13477.5|178
1605231000000|2020-11-13 01:30:00|13484.4|13478.4|13485.9|13479.9|13485.9|13480.9|13482.3|13477.7|193
1605231300000|2020-11-13 01:35:00|13485.8|13479.8|13488.3|13482.3|13490.2|13484.2|13483.7|13479|192
1605231600000|2020-11-13 01:40:00|13486.9|13483.9|13488.8|13482.8|13490|13485.4|13486.9|13482.1|239
1605231900000|2020-11-13 01:45:00|13488.7|13482.7|13490.7|13484.7|13491.8|13485.8|13487.6|13481.6|268
1605232200000|2020-11-13 01:50:00|13490.8|13484.8|13492.2|13486.2|13492.7|13488.1|13490.7|13484.7|154
1605232500000|2020-11-13 01:55:00|13492.3|13486.3|13494|13491|13496.6|13492.2|13490.7|13486.1|227
1605232800000|2020-11-13 02:00:00|13494.1|13491.1|13500.3|13494.3|13500.7|13496.3|13494|13490.1|262
1605233100000|2020-11-13 02:05:00|13500.2|13494.2|13498.9|13495.9|13502.5|13497.9|13498.4|13493.8|183
1605233400000|2020-11-13 02:10:00|13499|13496|13499.3|13496.3|13501.7|13497.5|13498.9|13494.1|146
1605233700000|2020-11-13 02:15:00|13499.2|13496.2|13497.9|13494.9|13500.4|13496.3|13497.6|13493.2|174
1605234000000|2020-11-13 02:20:00|13498|13495|13496.4|13493.4|13498.5|13495.1|13495.8|13492.2|168
1605234300000|2020-11-13 02:25:00|13496.3|13493.3|13496|13493|13497.5|13494|13495.7|13491.5|124
1605234600000|2020-11-13 02:30:00|13495.9|13492.9|13495.8|13492.8|13497.2|13494.2|13495.6|13492.6|134
1605234900000|2020-11-13 02:35:00|13495.9|13492.9|13495.6|13492.6|13497.2|13494.2|13495.4|13491.2|139
1605235200000|2020-11-13 02:40:00|13495.7|13492.7|13495.9|13492.9|13496.7|13493.7|13494.9|13491.9|124
1605235500000|2020-11-13 02:45:00|13496|13493|13497.5|13494.5|13497.7|13494.7|13495.8|13492.8|138
1605235800000|2020-11-13 02:50:00|13497.4|13494.4|13497.2|13494.2|13497.9|13494.9|13496.8|13493.8|156
1605236100000|2020-11-13 02:55:00|13497.3|13494.3|13497.1|13494.1|13497.3|13494.3|13496.9|13493.9|75
1605236400000|2020-11-13 03:00:00|13497|13494|13499.1|13496.1|13500.4|13496.1|13497|13493.6|145
1605236700000|2020-11-13 03:05:00|13499.2|13496.2|13499|13496|13502.5|13497.7|13498.9|13495.5|147
1605237000000|2020-11-13 03:10:00|13499.1|13496.1|13500.6|13497.6|13501.6|13498|13499|13495.5|159
1605237300000|2020-11-13 03:15:00|13500.3|13497.3|13499.3|13496.3|13502|13497.9|13499.1|13494.5|188
1605237600000|2020-11-13 03:20:00|13499.2|13496.2|13500.8|13494.8|13501.1|13496.7|13498.9|13494.6|95
1605237900000|2020-11-13 03:25:00|13499.4|13496.4|13500.7|13494.7|13501.4|13496.8|13499.1|13494.7|106
1605238200000|2020-11-13 03:30:00|13500.8|13494.8|13499.1|13496.1|13501|13496.5|13498.9|13494.4|116
1605238500000|2020-11-13 03:35:00|13499.2|13496.2|13499|13496|13501|13496.4|13498.6|13494.2|124
1605238800000|2020-11-13 03:40:00|13499.1|13496.1|13498.9|13495.9|13499.2|13496.2|13498.8|13495.8|74
1605239100000|2020-11-13 03:45:00|13498.8|13495.8|13499.7|13496.7|13500.7|13497|13498.7|13494.7|93
1605239400000|2020-11-13 03:50:00|13499.9|13496.9|13501.9|13498.9|13502|13499|13499.1|13494.7|101
1605239700000|2020-11-13 03:55:00|13501.8|13498.8|13503.7|13497.7|13504.6|13500|13501.3|13496.9|160
1605240000000|2020-11-13 04:00:00|13503.9|13497.9|13502.1|13499.1|13503.9|13499.7|13501.4|13496.9|152
1605240300000|2020-11-13 04:05:00|13502|13499|13501.5|13498.5|13504.8|13500.9|13501.4|13497|137
1605240600000|2020-11-13 04:10:00|13501.7|13498.7|13500.9|13497.9|13501.9|13498.9|13500.7|13497.7|118
1605240900000|2020-11-13 04:15:00|13501|13498|13500.5|13497.5|13502.2|13498.2|13500.5|13496|74
1605241200000|2020-11-13 04:20:00|13500.6|13497.6|13500.8|13497.8|13501.3|13498.3|13500.5|13497.5|98
1605241500000|2020-11-13 04:25:00|13500.4|13497.4|13500.6|13497.6|13501.1|13498.1|13500.4|13497.4|78
1605241800000|2020-11-13 04:30:00|13500.5|13497.5|13499.6|13496.6|13500.7|13497.7|13499.5|13496.5|50
1605242100000|2020-11-13 04:35:00|13499.7|13496.7|13499.4|13496.4|13499.8|13496.8|13499.3|13496.3|61
1605242400000|2020-11-13 04:40:00|13499.3|13496.3|13498.7|13495.7|13499.6|13496.6|13498.3|13495.3|141
1605242700000|2020-11-13 04:45:00|13498.6|13495.6|13498.2|13495.2|13499.2|13496|13497.7|13493.2|111
1605243000000|2020-11-13 04:50:00|13498.1|13495.1|13497.7|13494.7|13498.1|13495.1|13497.6|13494.6|72
1605243300000|2020-11-13 04:55:00|13497.6|13494.6|13498.1|13495.1|13498.5|13495.5|13497.1|13494.1|99
1605243600000|2020-11-13 05:00:00|13498.2|13495.2|13497.8|13494.8|13500.2|13495.8|13497.7|13494.1|105
1605243900000|2020-11-13 05:05:00|13497.9|13494.9|13497.8|13494.8|13499.2|13495.4|13496.8|13493.2|116
1605244200000|2020-11-13 05:10:00|13497.7|13494.7|13497.6|13494.6|13497.9|13494.9|13496.9|13493.9|127
1605244500000|2020-11-13 05:15:00|13497.5|13494.5|13496.7|13493.7|13498.4|13494.6|13496.3|13492.4|136
1605244800000|2020-11-13 05:20:00|13496.8|13493.8|13497.6|13494.6|13497.7|13494.7|13496.5|13493.5|112
1605245100000|2020-11-13 05:25:00|13497.7|13494.7|13496.7|13493.7|13498.9|13494.7|13496.4|13492.7|147
1605245400000|2020-11-13 05:30:00|13496.8|13493.8|13497.7|13494.7|13499.4|13495.1|13496.6|13492.8|107
1605245700000|2020-11-13 05:35:00|13497.6|13494.6|13497.8|13494.8|13498|13495|13497.4|13494.4|74
1605246000000|2020-11-13 05:40:00|13497.7|13494.7|13497|13494|13499.2|13494.9|13496.9|13493.2|72
1605246300000|2020-11-13 05:45:00|13497.1|13494.1|13496.6|13493.6|13498.5|13494.1|13496.3|13492|109
1605246600000|2020-11-13 05:50:00|13496.7|13493.7|13495.7|13492.7|13496.9|13493.9|13495.4|13492.4|77
1605246900000|2020-11-13 05:55:00|13495.6|13492.6|13496|13493|13496.3|13493.3|13494.5|13491.5|166
1605247200000|2020-11-13 06:00:00|13495.9|13492.9|13495.8|13492.8|13498.6|13494.1|13495.7|13491.9|151
1605247500000|2020-11-13 06:05:00|13497.3|13491.3|13495.1|13492.1|13497.3|13493.2|13494.9|13490.4|155
1605247800000|2020-11-13 06:10:00|13495.2|13492.2|13495.2|13492.2|13497|13492.9|13494.8|13490.3|112
1605248100000|2020-11-13 06:15:00|13495.3|13492.3|13496.1|13493.1|13496.3|13493.3|13494.9|13491.9|91
1605248400000|2020-11-13 06:20:00|13496.2|13493.2|13496.3|13493.3|13498.8|13494.2|13496|13492.5|185
1605248700000|2020-11-13 06:25:00|13496.2|13493.2|13495.9|13492.9|13496.4|13493.4|13495.8|13492.8|80
1605249000000|2020-11-13 06:30:00|13495.2|13492.2|13495.1|13492.1|13495.3|13492.3|13494.6|13491.6|103
1605249300000|2020-11-13 06:35:00|13495|13492|13494.9|13491.9|13495.4|13492.4|13494.5|13491.5|127
1605249600000|2020-11-13 06:40:00|13494.8|13491.8|13494.4|13491.4|13494.9|13491.9|13493.6|13490.6|105
1605249900000|2020-11-13 06:45:00|13494.5|13491.5|13494.6|13491.6|13495|13492|13494|13491|129
1605250200000|2020-11-13 06:50:00|13494.7|13491.7|13494.4|13491.4|13495.2|13492.2|13494.1|13491.1|109
1605250500000|2020-11-13 06:55:00|13494.3|13491.3|13494.2|13491.2|13494.4|13491.4|13493.9|13490.9|148
1605250800000|2020-11-13 07:00:00|13494.1|13491.1|13494.6|13491.6|13495.3|13492.3|13493.4|13490.4|147
1605251100000|2020-11-13 07:05:00|13494.4|13491.4|13496|13493|13496.2|13493.2|13494.4|13491.4|125
1605251400000|2020-11-13 07:10:00|13495.9|13492.9|13496.8|13493.8|13497.6|13494.6|13495.9|13492.9|155
1605251700000|2020-11-13 07:15:00|13496.7|13493.7|13498.2|13495.2|13498.3|13495.3|13496.1|13493.1|180
1605252000000|2020-11-13 07:20:00|13498.3|13495.3|13495.7|13492.7|13499.3|13496.1|13495.3|13491.1|126
1605252300000|2020-11-13 07:25:00|13495.6|13492.6|13495.9|13492.9|13497.8|13493.4|13495.3|13491.2|126
1605252600000|2020-11-13 07:30:00|13495.8|13492.8|13494.9|13491.9|13497.4|13494.4|13494|13491|191
1605252900000|2020-11-13 07:35:00|13495.1|13492.1|13495.7|13492.7|13498|13493.4|13494.6|13490.8|191
1605253200000|2020-11-13 07:40:00|13495.6|13492.6|13497.3|13494.3|13498.7|13494.3|13495.4|13490.8|198
1605253500000|2020-11-13 07:45:00|13497.2|13494.2|13494.6|13491.6|13499.8|13495.5|13494.2|13489.8|208
1605253800000|2020-11-13 07:50:00|13494.4|13491.4|13494.5|13491.5|13497|13492.5|13493.8|13489.4|205
1605254100000|2020-11-13 07:55:00|13494.6|13491.6|13492.3|13486.3|13495.7|13491.6|13488.6|13483.6|231
1605254400000|2020-11-13 08:00:00|13490.8|13487.8|13492.1|13489.1|13493.5|13489.3|13489.9|13486.5|205
1605254700000|2020-11-13 08:05:00|13492.2|13489.2|13491.3|13488.3|13494.6|13491.3|13490.5|13486.8|207
1605255000000|2020-11-13 08:10:00|13491.2|13488.2|13489.6|13486.6|13493.9|13489.4|13489.3|13485|280
1605255300000|2020-11-13 08:15:00|13489.7|13486.7|13490.3|13487.3|13492|13488.1|13489.5|13485.5|228
1605255600000|2020-11-13 08:20:00|13490.4|13487.4|13491.8|13488.8|13494.1|13489.7|13490.1|13485.9|173
1605255900000|2020-11-13 08:25:00|13493.4|13487.4|13490.4|13487.4|13494.3|13490.2|13490.4|13486.1|218
1605256200000|2020-11-13 08:30:00|13490.3|13487.3|13488.9|13485.9|13492.6|13488.2|13488.4|13485|200
1605256500000|2020-11-13 08:35:00|13488.8|13485.8|13487.5|13484.5|13490.1|13486.3|13487.1|13484.1|283
1605256800000|2020-11-13 08:40:00|13487.6|13484.6|13491.5|13488.5|13493.2|13488.7|13486.4|13481.9|227
1605257100000|2020-11-13 08:45:00|13491|13488|13492.7|13486.7|13493.3|13489.1|13490.3|13486|245
1605257400000|2020-11-13 08:50:00|13492.5|13486.5|13490.8|13487.8|13493|13488.7|13489|13485.2|251
1605257700000|2020-11-13 08:55:00|13490.9|13487.9|13491.6|13488.6|13495.1|13492|13490.9|13486.9|174
1605258000000|2020-11-13 09:00:00|13491.7|13488.7|13493.4|13490.4|13495.1|13491.5|13491.6|13488|175
1605258300000|2020-11-13 09:05:00|13493.5|13490.5|13491.9|13488.9|13494.5|13490.5|13491.2|13486.8|180
1605258600000|2020-11-13 09:10:00|13491.8|13488.8|13494.4|13491.4|13495.4|13492.4|13491.7|13488.2|185
1605258900000|2020-11-13 09:15:00|13494.5|13491.5|13491.2|13488.2|13496.2|13491.7|13491.2|13487.4|195
1605259200000|2020-11-13 09:20:00|13491|13488|13489.5|13486.5|13493|13488.6|13489.2|13484.5|294
1605259500000|2020-11-13 09:25:00|13489.6|13486.6|13489.4|13486.4|13491.7|13487.4|13488.4|13484|173
1605259800000|2020-11-13 09:30:00|13489.3|13486.3|13490.5|13487.5|13492|13487.5|13487|13482.6|177
1605260100000|2020-11-13 09:35:00|13490.4|13487.4|13492.7|13489.7|13495.8|13491.4|13490.2|13485.7|286
1605260400000|2020-11-13 09:40:00|13492.8|13489.8|13492.9|13486.9|13493.7|13489.8|13489.2|13484.7|168
1605260700000|2020-11-13 09:45:00|13491.2|13488.2|13488.4|13482.4|13493|13488.4|13486.8|13482.4|201
1605261000000|2020-11-13 09:50:00|13487|13484|13485.6|13482.6|13488.5|13484.4|13485.4|13481|179
1605261300000|2020-11-13 09:55:00|13485.7|13482.7|13486.6|13480.6|13487.6|13482.9|13485.4|13480.3|133
1605261600000|2020-11-13 10:00:00|13486.5|13480.5|13484.1|13481.1|13486.6|13481.8|13483.2|13479.5|222
1605261900000|2020-11-13 10:05:00|13484.2|13481.2|13483.3|13480.3|13485.7|13481.4|13482.2|13477.9|206
1605262200000|2020-11-13 10:10:00|13483.2|13480.2|13482.5|13479.5|13484.2|13480.7|13482.3|13478.1|142
1605262500000|2020-11-13 10:15:00|13482.6|13479.6|13484.7|13478.7|13484.9|13481.1|13482.3|13478.1|196
1605262800000|2020-11-13 10:20:00|13484.6|13478.6|13482.6|13479.6|13484.7|13480.3|13482.4|13478.6|101
1605263100000|2020-11-13 10:25:00|13482.7|13479.7|13484.5|13481.5|13484.8|13481.8|13482.4|13479.4|148
1605263400000|2020-11-13 10:30:00|13484.4|13481.4|13483|13480|13486|13481.6|13483|13478.3|231
1605263700000|2020-11-13 10:35:00|13483.1|13480.1|13481.9|13478.9|13484.4|13480.1|13481.9|13477.4|152
1605264000000|2020-11-13 10:40:00|13482|13479|13486.1|13480.1|13486.3|13481.7|13481.8|13477.6|145
1605264300000|2020-11-13 10:45:00|13485|13479|13486.5|13480.5|13486.6|13482|13484.2|13478.8|144
1605264600000|2020-11-13 10:50:00|13486.6|13480.6|13483.6|13480.6|13486.6|13482.1|13483.3|13478.8|147
1605264900000|2020-11-13 10:55:00|13483.5|13480.5|13484.6|13478.6|13487.4|13483.1|13483.2|13478.5|140
1605265200000|2020-11-13 11:00:00|13484.7|13478.7|13484.7|13481.7|13486.3|13481.7|13481.9|13477.1|223
1605265500000|2020-11-13 11:05:00|13484.6|13481.6|13485.2|13482.2|13486.9|13482.5|13484.1|13479.5|179
1605265800000|2020-11-13 11:10:00|13485.1|13482.1|13484.1|13481.1|13487|13482.1|13483.8|13479.3|172
1605266100000|2020-11-13 11:15:00|13484.2|13481.2|13488.4|13482.4|13488.6|13483.2|13483.4|13478.8|178
1605266400000|2020-11-13 11:20:00|13488.5|13482.5|13491|13485|13491.1|13486.3|13486.7|13481.4|160
1605266700000|2020-11-13 11:25:00|13490.9|13484.9|13487.3|13481.3|13491.3|13486.7|13485.5|13481|200
1605267000000|2020-11-13 11:30:00|13487.4|13481.4|13489.3|13483.3|13489.4|13484.9|13486.4|13481.4|128
1605267300000|2020-11-13 11:35:00|13489.2|13483.2|13489.3|13486.3|13491|13486.5|13487.1|13482.7|174
1605267600000|2020-11-13 11:40:00|13489.4|13486.4|13489.8|13486.8|13491.3|13486.8|13488.7|13484.1|109
1605267900000|2020-11-13 11:45:00|13489.7|13486.7|13491.8|13485.8|13491.9|13487.4|13488.6|13484|130
1605268200000|2020-11-13 11:50:00|13491.9|13485.9|13491.4|13485.4|13492.3|13487.8|13489.6|13485.1|157
1605268500000|2020-11-13 11:55:00|13491.3|13485.3|13491|13485|13491.9|13487.6|13489.2|13484.8|170
1605268800000|2020-11-13 12:00:00|13491.1|13485.1|13492|13489|13494.1|13489.4|13489.3|13484.7|165
1605269100000|2020-11-13 12:05:00|13491.9|13488.9|13494.2|13488.2|13494.6|13490|13491.8|13487.5|148
1605269400000|2020-11-13 12:10:00|13494.1|13488.1|13494|13488|13494.6|13490.1|13492.1|13487.2|137
1605269700000|2020-11-13 12:15:00|13493.9|13487.9|13491.1|13485.1|13494|13488.5|13489.4|13485|113
1605270000000|2020-11-13 12:20:00|13491|13485|13490.4|13484.4|13492|13487.3|13488.5|13483.8|134
1605270300000|2020-11-13 12:25:00|13490.5|13484.5|13490.4|13484.4|13491.3|13485.7|13488.7|13483.8|156
1605270600000|2020-11-13 12:30:00|13490.3|13484.3|13492.9|13486.9|13493|13487.9|13488.9|13484.1|132
1605270900000|2020-11-13 12:35:00|13492.8|13486.8|13491|13485|13493.3|13488.8|13489.8|13484.9|166
1605271200000|2020-11-13 12:40:00|13491.1|13485.1|13492.3|13486.3|13492.3|13486.9|13489.6|13484.9|120
1605271500000|2020-11-13 12:45:00|13492.2|13486.2|13492.3|13486.3|13492.6|13487.8|13490.2|13485.6|123
1605271800000|2020-11-13 12:50:00|13492.2|13486.2|13490|13484|13492.3|13486.7|13488.5|13483.4|133
1605272100000|2020-11-13 12:55:00|13489.8|13483.8|13489.8|13483.8|13490.5|13486|13487.7|13483|144
1605272400000|2020-11-13 13:00:00|13488.3|13485.3|13489.3|13483.3|13489.8|13485.6|13487.4|13482.5|229
1605272700000|2020-11-13 13:05:00|13489.4|13483.4|13489.1|13483.1|13489.8|13485.4|13486.4|13481.9|229
1605273000000|2020-11-13 13:10:00|13487.6|13484.6|13489.3|13483.3|13491.6|13487.1|13487.5|13482.6|240
1605273300000|2020-11-13 13:15:00|13489.5|13483.5|13489.5|13486.5|13491.4|13486.7|13487.9|13483.3|225
1605273600000|2020-11-13 13:20:00|13491.1|13485.1|13489.8|13483.8|13491.9|13486.7|13488.3|13483.8|265
1605273900000|2020-11-13 13:25:00|13489.9|13483.9|13489.5|13483.5|13492.1|13487.4|13487.5|13482.9|224
1605274200000|2020-11-13 13:30:00|13489.7|13483.7|13491.6|13485.6|13492.6|13488.1|13489.4|13483.7|213
1605274500000|2020-11-13 13:35:00|13491.7|13485.7|13486.9|13480.9|13493.1|13488.6|13485.7|13480.7|265
1605274800000|2020-11-13 13:40:00|13487|13481|13486.9|13480.9|13487.4|13483|13483.6|13479|239
1605275100000|2020-11-13 13:45:00|13487|13481|13481.6|13478.6|13487|13482.3|13481.4|13477.3|241
1605275400000|2020-11-13 13:50:00|13481.7|13478.7|13481.4|13478.4|13484.5|13480|13481.4|13477.1|176
1605275700000|2020-11-13 13:55:00|13481.6|13478.6|13483|13477|13483.2|13478.8|13480.5|13475.7|202
1605276000000|2020-11-13 14:00:00|13481.5|13478.5|13481|13478|13483.2|13478.5|13480.3|13476.2|131
1605276300000|2020-11-13 14:05:00|13481.1|13478.1|13481.4|13478.4|13483.9|13479.6|13480.7|13476|193
1605276600000|2020-11-13 14:10:00|13481.5|13478.5|13480.8|13477.8|13484.5|13480.1|13480.6|13476.3|198
1605276900000|2020-11-13 14:15:00|13482.3|13476.3|13482.8|13476.8|13483.3|13479|13480.4|13476.1|182
1605277200000|2020-11-13 14:20:00|13482.9|13476.9|13482.4|13479.4|13484.4|13480|13481.1|13476.6|151
1605277500000|2020-11-13 14:25:00|13482.5|13479.5|13483.9|13477.9|13484|13479.6|13481|13476.7|142
1605277800000|2020-11-13 14:30:00|13483.7|13477.7|13482.7|13479.7|13485|13480.7|13481.3|13477.2|230
1605278100000|2020-11-13 14:35:00|13482.8|13479.8|13480.4|13477.4|13485.3|13480.9|13479.6|13475.1|249
1605278400000|2020-11-13 14:40:00|13480.5|13477.5|13481.1|13478.1|13482.7|13478.2|13479.4|13475.5|158
1605278700000|2020-11-13 14:45:00|13481.2|13478.2|13480.4|13477.4|13482.7|13478.5|13479.5|13475.3|207
1605279000000|2020-11-13 14:50:00|13480.3|13477.3|13481.2|13478.2|13484.8|13480.2|13479.7|13475.7|245
1605279300000|2020-11-13 14:55:00|13481.3|13478.3|13482|13476|13483.1|13478.6|13480.8|13476|141
1605279600000|2020-11-13 15:00:00|13482.1|13476.1|13481|13475|13483|13478.4|13479.1|13474.8|184
1605279900000|2020-11-13 15:05:00|13480.9|13474.9|13477.3|13474.3|13481.9|13477.6|13477.2|13473.4|258
1605280200000|2020-11-13 15:10:00|13477.4|13474.4|13480.3|13477.3|13483.1|13478.6|13477.4|13473.3|289
1605280500000|2020-11-13 15:15:00|13480.4|13477.4|13482.1|13479.1|13483.8|13479.6|13480.1|13475.7|226
1605280800000|2020-11-13 15:20:00|13482|13479|13482.7|13479.7|13484.9|13480.5|13480.5|13476.1|244
1605281100000|2020-11-13 15:25:00|13482.8|13479.8|13481.6|13475.6|13484.9|13480.3|13479.1|13474.6|251
1605281400000|2020-11-13 15:30:00|13481.7|13475.7|13482|13476|13483.8|13479.7|13479.4|13475.3|264
1605281700000|2020-11-13 15:35:00|13481.9|13475.9|13485|13479|13485.3|13480.6|13479.6|13475.3|231
1605282000000|2020-11-13 15:40:00|13485.1|13479.1|13481.9|13478.9|13485.3|13480.6|13480.4|13475.8|265
1605282300000|2020-11-13 15:45:00|13481.8|13478.8|13481.4|13475.4|13483.9|13479.6|13479.6|13475|205
1605282600000|2020-11-13 15:50:00|13481.3|13475.3|13482.2|13479.2|13483.8|13479.2|13480.1|13475.3|224
1605282900000|2020-11-13 15:55:00|13482.5|13479.5|13487.2|13484.2|13490.8|13486.4|13482.5|13478.1|280
1605283200000|2020-11-13 16:00:00|13487.3|13484.3|13485.4|13482.4|13489.2|13484.8|13485.2|13480.7|254
1605283500000|2020-11-13 16:05:00|13484.9|13481.9|13482.3|13479.3|13486.9|13482.4|13482.2|13477.6|230
1605283800000|2020-11-13 16:10:00|13482.4|13479.4|13482.6|13479.6|13484.1|13479.8|13481.4|13476.8|174
1605284100000|2020-11-13 16:15:00|13482.7|13479.7|13481.4|13478.4|13484.2|13479.7|13480.9|13476.5|171
1605284400000|2020-11-13 16:20:00|13483|13477|13479.7|13476.7|13483|13478.1|13479.3|13474.6|179
1605284700000|2020-11-13 16:25:00|13479.8|13476.8|13483.9|13477.9|13484.3|13478.9|13479.6|13475.6|156
1605285000000|2020-11-13 16:30:00|13484|13478|13485.5|13479.5|13485.5|13480.9|13482.5|13477.7|209
1605285300000|2020-11-13 16:35:00|13485.6|13479.6|13486.8|13480.8|13488.4|13483.4|13484.3|13479.6|191
1605285600000|2020-11-13 16:40:00|13486.7|13480.7|13484.1|13478.1|13487|13482.4|13482.7|13478|157
1605285900000|2020-11-13 16:45:00|13484.6|13478.6|13485|13479|13485.7|13481.1|13483.4|13478.6|88
1605286200000|2020-11-13 16:50:00|13485.1|13479.1|13484.4|13481.4|13485.8|13481.5|13483.6|13478.9|109
1605286500000|2020-11-13 16:55:00|13484.5|13481.5|13481.6|13478.6|13485.8|13481.5|13481.4|13477.1|109
1605286800000|2020-11-13 17:00:00|13481.5|13478.5|13483.3|13477.3|13483.4|13478.9|13481.3|13476.7|159
1605287100000|2020-11-13 17:05:00|13483.2|13477.2|13477.1|13474.1|13483.3|13478.5|13477|13472.4|159
1605287400000|2020-11-13 17:10:00|13477|13474|13479.8|13473.8|13480.2|13475.3|13476.9|13472.4|186
1605287700000|2020-11-13 17:15:00|13479.9|13473.9|13477.3|13474.3|13480.1|13475.3|13476.9|13472.3|169
1605288000000|2020-11-13 17:20:00|13477.4|13474.4|13480.2|13474.2|13480.6|13475.6|13477.1|13472.4|170
1605288300000|2020-11-13 17:25:00|13480.3|13474.3|13479.9|13473.9|13480.4|13475.5|13478|13473.3|131
1605288600000|2020-11-13 17:30:00|13480|13474|13479.8|13473.8|13480.3|13475.6|13477.8|13473|106
1605288900000|2020-11-13 17:35:00|13479.9|13473.9|13478.2|13475.2|13480.4|13476|13477.8|13473.4|81
1605289200000|2020-11-13 17:40:00|13478.3|13475.3|13479|13473|13479.5|13475.3|13477.5|13472.7|84
1605289500000|2020-11-13 17:45:00|13478.9|13472.9|13477.6|13474.6|13479.1|13474.6|13477|13472.3|118
1605289800000|2020-11-13 17:50:00|13477.5|13474.5|13478.7|13472.7|13479.2|13474.8|13476.6|13472.1|122
1605290100000|2020-11-13 17:55:00|13478.5|13472.5|13478.4|13472.4|13478.9|13474.2|13476.9|13472.2|121
1605290400000|2020-11-13 18:00:00|13478.3|13472.3|13477.7|13474.7|13479.2|13474.8|13476.5|13472.2|97
1605290700000|2020-11-13 18:05:00|13477.8|13474.8|13478.3|13472.3|13479|13474.8|13476.8|13472.3|132
1605291000000|2020-11-13 18:10:00|13478.4|13472.4|13476.6|13473.6|13478.5|13473.9|13475.6|13471.1|155
1605291300000|2020-11-13 18:15:00|13476.5|13473.5|13476.7|13473.7|13478.7|13474.3|13476.2|13472|80
1605291600000|2020-11-13 18:20:00|13476.6|13473.6|13477.3|13474.3|13479.3|13474.9|13476.6|13472.3|131
1605291900000|2020-11-13 18:25:00|13477.2|13474.2|13478.8|13472.8|13479.6|13475|13476.3|13471.8|114
1605292200000|2020-11-13 18:30:00|13478.9|13472.9|13479.4|13473.4|13479.6|13475.1|13477.3|13472.9|91
1605292500000|2020-11-13 18:35:00|13477.9|13474.9|13476.2|13473.2|13479.4|13475.1|13476|13472.3|114
1605292800000|2020-11-13 18:40:00|13476.1|13473.1|13477.8|13471.8|13477.8|13473.4|13475.7|13471.4|84
1605293100000|2020-11-13 18:45:00|13476.4|13473.4|13478.2|13472.2|13478.6|13474.5|13475.9|13471.4|131
1605293400000|2020-11-13 18:50:00|13478.3|13472.3|13478.9|13472.9|13479|13474.4|13476.5|13472|87
1605293700000|2020-11-13 18:55:00|13479|13473|13479.1|13473.1|13479.4|13474.7|13477.1|13472.6|96
1605294000000|2020-11-13 19:00:00|13478.9|13472.9|13478.4|13472.4|13479.4|13474.4|13476.8|13472.3|107
1605294300000|2020-11-13 19:05:00|13478.6|13472.6|13476.7|13473.7|13478.7|13474|13476.1|13471.5|124
1605294600000|2020-11-13 19:10:00|13476.6|13473.6|13475.8|13472.8|13477.6|13473.7|13475.4|13470.7|128
1605294900000|2020-11-13 19:15:00|13475.9|13472.9|13475.6|13472.6|13477.4|13473.3|13475.4|13471|142
1605295200000|2020-11-13 19:20:00|13475.7|13472.7|13475.9|13472.9|13477.3|13473|13474.8|13470.5|97
1605295500000|2020-11-13 19:25:00|13475.6|13472.6|13475.7|13472.7|13477.6|13473.1|13475.4|13471.2|69
1605295800000|2020-11-13 19:30:00|13475.6|13472.6|13476|13473|13477.3|13473.1|13475.2|13471.2|85
1605296100000|2020-11-13 19:35:00|13475.9|13472.9|13475.7|13472.7|13476.1|13473.1|13475.5|13472.5|64
1605296400000|2020-11-13 19:40:00|13475.8|13472.8|13475.7|13472.7|13476.1|13473.1|13475.5|13472.5|91
1605296700000|2020-11-13 19:45:00|13475.8|13472.8|13476.5|13473.5|13478|13473.7|13475.5|13471.1|92
1605297000000|2020-11-13 19:50:00|13476.4|13473.4|13476.3|13473.3|13478|13473.5|13475.8|13471|118
1605297300000|2020-11-13 19:55:00|13476.2|13473.2|13477.2|13471.2|13478|13473.4|13475.9|13471.1|147
1605297600000|2020-11-13 20:00:00|13477.3|13471.3|13477.5|13471.5|13478|13473.5|13475.8|13471.1|145
1605297900000|2020-11-13 20:05:00|13477.6|13471.6|13476.9|13470.9|13477.6|13471.6|13476.4|13470.4|120
1605298200000|2020-11-13 20:10:00|13476.7|13470.7|13476.8|13470.8|13477.2|13471.2|13476.6|13470.6|142
1605298500000|2020-11-13 20:15:00|13476.7|13470.7|13476.9|13470.9|13478.3|13472.3|13476.6|13470.6|140
1605298800000|2020-11-13 20:20:00|13477.1|13471.1|13476.4|13470.4|13477.1|13472.3|13474.8|13470.3|97
1605299100000|2020-11-13 20:25:00|13476.3|13470.3|13475|13472|13476.5|13472.1|13474.7|13470.2|88
1605299400000|2020-11-13 20:30:00|13476.1|13470.1|13474.8|13471.8|13476.4|13471.9|13474.5|13470|93
1605299700000|2020-11-13 20:35:00|13474.9|13471.9|13476.3|13470.3|13476.4|13471.9|13474.6|13470.1|68
1605300000000|2020-11-13 20:40:00|13476.4|13470.4|13475.2|13472.2|13476.7|13472.2|13474.6|13470.2|78
1605300300000|2020-11-13 20:45:00|13475|13472|13475.1|13472.1|13477.2|13472.4|13475|13470.4|83
1605300600000|2020-11-13 20:50:00|13475|13472|13477.7|13471.7|13477.7|13472.3|13474.8|13470.3|121
1605300900000|2020-11-13 20:55:00|13477.6|13471.6|13476.2|13470.2|13477.8|13471.8|13474.8|13470.2|111
1605474000000|2020-11-15 21:00:00|13481.1|13474.1|13480.4|13473.4|13482.3|13475.3|13480.4|13473.4|3
1605474300000|2020-11-15 21:05:00|13487|13473|13487|13473|13487.7|13473.6|13487|13472.6|12
1605474600000|2020-11-15 21:10:00|13480.4|13473.6|13482.3|13475.3|13482.3|13475.3|13480.4|13473|24
1605474900000|2020-11-15 21:15:00|13480.4|13473.4|13482.3|13475.3|13488.7|13475.3|13480.4|13472.7|6
1605475200000|2020-11-15 21:20:00|13480.4|13473.4|13482.3|13475.3|13482.3|13475.3|13480.4|13473.4|18
1605475500000|2020-11-15 21:25:00|13480.4|13473.4|13482.3|13475.3|13482.3|13475.3|13480.4|13473.4|18
1605475800000|2020-11-15 21:30:00|13480.4|13473.4|13479.1|13472.1|13482.3|13475.3|13478.4|13471.4|39
1605476100000|2020-11-15 21:35:00|13479.7|13472.7|13480.4|13473.4|13480.4|13473.4|13478.8|13471.8|44
1605476400000|2020-11-15 21:40:00|13478.8|13471.8|13479.8|13472.8|13479.8|13472.8|13478.8|13471.8|35
1605476700000|2020-11-15 21:45:00|13479|13472|13479.8|13472.8|13480.1|13473.1|13478.8|13471.8|32
1605477000000|2020-11-15 21:50:00|13480|13473|13479.5|13472.5|13480.1|13473.1|13478.8|13471.8|34
1605477300000|2020-11-15 21:55:00|13479.8|13472.8|13479.9|13472.9|13487.5|13477.7|13478.8|13471.8|54
1605477600000|2020-11-15 22:00:00|13479.8|13472.8|13482.4|13470.7|13487|13474|13478.8|13467.1|53
1605477900000|2020-11-15 22:05:00|13484.8|13469.1|13478.6|13472.6|13484.8|13474.1|13478.4|13468.6|86
1605478200000|2020-11-15 22:10:00|13479.3|13473.3|13478.7|13472.6|13486.8|13474.4|13478|13469.9|56
1605478500000|2020-11-15 22:15:00|13482.4|13472.7|13479.4|13473.2|13482.4|13474.1|13478.5|13471|63
1605478800000|2020-11-15 22:20:00|13478.5|13472.5|13482.2|13474.3|13486.7|13475.8|13478.5|13472|65
1605479100000|2020-11-15 22:25:00|13482.8|13472.8|13482.5|13475.3|13485.2|13476.5|13482|13472.5|46
1605479400000|2020-11-15 22:30:00|13479.7|13473.6|13480.4|13472.9|13483.9|13475.1|13478.5|13469.8|89
1605479700000|2020-11-15 22:35:00|13480.3|13473.1|13482.8|13473.8|13483.8|13474.4|13478.9|13471.5|116
1605480000000|2020-11-15 22:40:00|13482.9|13474.1|13482.9|13474.2|13483.2|13474.4|13482.1|13472.9|74
1605480300000|2020-11-15 22:45:00|13483.5|13474.1|13482.4|13473.1|13484.1|13474.4|13478.7|13472.6|92
1605480600000|2020-11-15 22:50:00|13482.3|13472.8|13482.7|13473.1|13483.3|13474.4|13479.6|13472.6|105
1605480900000|2020-11-15 22:55:00|13482.6|13474|13482.9|13473.4|13483.6|13474.6|13481.4|13472.7|159
1605481200000|2020-11-15 23:00:00|13483.3|13473.5|13482|13476|13483.3|13476.3|13480.6|13472.9|226
1605481500000|2020-11-15 23:05:00|13481.6|13475.6|13480.9|13474.9|13482|13476|13480.4|13474|160
1605481800000|2020-11-15 23:10:00|13481.3|13475.3|13480.5|13474.5|13481.4|13475.4|13479.3|13473.3|111
1605482100000|2020-11-15 23:15:00|13480.3|13474.3|13479|13473|13481.4|13475.4|13479|13473|196
1605482400000|2020-11-15 23:20:00|13479.1|13473.1|13478.2|13472.2|13479.4|13473.4|13477.2|13471.2|139
1605482700000|2020-11-15 23:25:00|13478.1|13472.1|13476.1|13470.1|13478.3|13472.5|13474.6|13468.6|122
1605483000000|2020-11-15 23:30:00|13475.9|13469.9|13475|13469|13476.3|13471.2|13474.2|13468.6|173
1605483300000|2020-11-15 23:35:00|13474.9|13468.9|13473.6|13467.6|13475.1|13470.6|13472.7|13467.1|145
1605483600000|2020-11-15 23:40:00|13473.5|13467.5|13471.5|13468.5|13473.6|13469|13471.4|13466.8|105
1605483900000|2020-11-15 23:45:00|13471.4|13468.4|13471.9|13465.9|13473.5|13469.1|13470.4|13464.4|152
1605484200000|2020-11-15 23:50:00|13471.7|13465.7|13470.7|13464.7|13472.2|13466.7|13469.6|13464.6|141
1605484500000|2020-11-15 23:55:00|13470.8|13464.8|13470.6|13464.6|13471.3|13466.6|13468.4|13463.7|121
1605484800000|2020-11-16 00:00:00|13469.3|13466.3|13471.3|13465.3|13471.6|13467.4|13468.3|13464.2|281
1605485100000|2020-11-16 00:05:00|13471.4|13465.4|13471.8|13465.8|13473.6|13468.1|13470.1|13465.4|186
1605485400000|2020-11-16 00:10:00|13471.7|13465.7|13468.8|13465.8|13472.4|13467.8|13468.6|13464.2|235
1605485700000|2020-11-16 00:15:00|13468.7|13465.7|13468.8|13465.8|13471.2|13466.8|13468.6|13464.1|109
1605486000000|2020-11-16 00:20:00|13468.7|13465.7|13470.6|13464.6|13471.4|13466.3|13467.6|13463.2|210
1605486300000|2020-11-16 00:25:00|13470.7|13464.7|13467.7|13464.7|13470.7|13465.8|13467.3|13463.1|144
1605486600000|2020-11-16 00:30:00|13467.8|13464.8|13469.3|13463.3|13470.3|13465.8|13467.4|13463.2|185
1605486900000|2020-11-16 00:35:00|13469|13463|13469.8|13463.8|13470|13465.4|13466.9|13462.8|159
1605487200000|2020-11-16 00:40:00|13469.6|13463.6|13466.7|13463.7|13469.8|13465.5|13466.4|13463.3|114
1605487500000|2020-11-16 00:45:00|13466.6|13463.6|13468.5|13462.5|13468.6|13464.7|13466.4|13462.3|167
1605487800000|2020-11-16 00:50:00|13468.6|13462.6|13464.9|13461.9|13468.6|13464.1|13464.1|13459.6|220
1605488100000|2020-11-16 00:55:00|13464.8|13461.8|13465.2|13462.2|13467.5|13463|13464.6|13460.2|164
1605488400000|2020-11-16 01:00:00|13465|13462|13468.2|13462.2|13470.3|13465.8|13464.9|13460.9|208
1605488700000|2020-11-16 01:05:00|13468.3|13462.3|13467.1|13461.1|13468.4|13463.3|13465|13460.5|187
1605489000000|2020-11-16 01:10:00|13467|13461|13465.6|13459.6|13467.2|13462.8|13464|13459.1|222
1605489300000|2020-11-16 01:15:00|13465.3|13459.3|13460.9|13454.9|13466.1|13460.1|13458.2|13452.2|322
1605489600000|2020-11-16 01:20:00|13461|13455|13456.9|13453.9|13461|13455.8|13456.6|13452.3|209
1605489900000|2020-11-16 01:25:00|13457|13454|13458.8|13452.8|13459.7|13455|13455.9|13451.8|166
1605490200000|2020-11-16 01:30:00|13458.6|13452.6|13459.5|13453.5|13461.3|13456.8|13457.1|13452.4|308
1605490500000|2020-11-16 01:35:00|13459.4|13453.4|13457|13454|13459.9|13454.9|13455.8|13451.6|271
1605490800000|2020-11-16 01:40:00|13457.1|13454.1|13459.6|13456.6|13461.3|13457.4|13456.9|13453.1|185
1605491100000|2020-11-16 01:45:00|13459.5|13456.5|13460.7|13457.7|13462.1|13458.5|13458.9|13455.3|229
1605491400000|2020-11-16 01:50:00|13460.6|13457.6|13460|13457|13461.4|13457.6|13458.8|13454.5|238
1605491700000|2020-11-16 01:55:00|13460.1|13457.1|13460|13457|13461.8|13457.5|13458.9|13454.5|158
1605492000000|2020-11-16 02:00:00|13459.9|13456.9|13458.3|13455.3|13460.7|13457.1|13456.7|13452.6|224
1605492300000|2020-11-16 02:05:00|13458.2|13455.2|13461.2|13455.2|13461.9|13457.3|13458.2|13453.9|184
1605492600000|2020-11-16 02:10:00|13461.4|13455.4|13459.4|13456.4|13462.1|13457.8|13459.1|13454.8|119
1605492900000|2020-11-16 02:15:00|13459.1|13456.1|13459|13456|13459.8|13456.8|13458.4|13455.4|148
1605493200000|2020-11-16 02:20:00|13458.9|13455.9|13459|13456|13459|13456|13457.4|13453|127
1605493500000|2020-11-16 02:25:00|13458.9|13455.9|13460.4|13457.4|13460.4|13457.4|13458.8|13455.8|97
1605493800000|2020-11-16 02:30:00|13460.2|13457.2|13459.3|13456.3|13460.4|13457.4|13458.9|13455.9|146
1605494100000|2020-11-16 02:35:00|13459.2|13456.2|13458|13455|13460.3|13456.2|13456.9|13452.9|208
1605494400000|2020-11-16 02:40:00|13457.9|13454.9|13457.4|13454.4|13459.7|13455.2|13457.2|13452.7|156
1605494700000|2020-11-16 02:45:00|13457.5|13454.5|13458.2|13455.2|13460.1|13455.8|13457.3|13452.9|131
1605495000000|2020-11-16 02:50:00|13458.3|13455.3|13459|13453|13459|13455.3|13455.9|13451.8|170
1605495300000|2020-11-16 02:55:00|13458.9|13452.9|13458.1|13455.1|13460|13456.3|13457.1|13452.9|176
1605495600000|2020-11-16 03:00:00|13458.2|13455.2|13456.7|13453.7|13459.7|13455.4|13455.8|13452.7|125
1605495900000|2020-11-16 03:05:00|13456.8|13453.8|13456.3|13453.3|13457.8|13453.9|13455.7|13451.5|93
1605496200000|2020-11-16 03:10:00|13456.5|13453.5|13456.1|13453.1|13458.1|13453.7|13456.1|13451.5|112
1605496500000|2020-11-16 03:15:00|13456.2|13453.2|13454.3|13451.3|13456.2|13453.2|13453.9|13450.9|106
1605496800000|2020-11-16 03:20:00|13454.4|13451.4|13454.2|13451.2|13454.5|13451.5|13453.9|13450.9|94
1605497100000|2020-11-16 03:25:00|13454.1|13451.1|13454.2|13451.2|13454.4|13451.4|13453.9|13450.9|64
1605497400000|2020-11-16 03:30:00|13454.1|13451.1|13454.9|13451.9|13456.1|13452|13454.1|13450.1|74
1605497700000|2020-11-16 03:35:00|13455|13452|13455.7|13452.7|13455.9|13452.9|13454.8|13451.8|108
1605498000000|2020-11-16 03:40:00|13455.6|13452.6|13458.1|13452.1|13458.2|13454.1|13455.4|13451.9|124
1605498300000|2020-11-16 03:45:00|13458.2|13452.2|13458.3|13455.3|13460.4|13455.8|13455.7|13451.6|152
1605498600000|2020-11-16 03:50:00|13458.4|13455.4|13457.8|13454.8|13459.2|13455.6|13457.1|13453.1|111
1605498900000|2020-11-16 03:55:00|13457.5|13454.5|13457.8|13454.8|13459.5|13455|13457.3|13453|74
1605499200000|2020-11-16 04:00:00|13457.9|13454.9|13458.4|13455.4|13459.8|13455.5|13457.2|13452.7|82
1605499500000|2020-11-16 04:05:00|13458.3|13455.3|13458.7|13455.7|13460.3|13456|13457.9|13454|107
1605499800000|2020-11-16 04:10:00|13458.8|13455.8|13458.6|13455.6|13460.5|13456.1|13458.4|13454.1|83
1605500100000|2020-11-16 04:15:00|13458.7|13455.7|13458.6|13455.6|13459|13456|13458.5|13455.5|54
1605500400000|2020-11-16 04:20:00|13458.5|13455.5|13458.3|13455.3|13460.1|13455.7|13458.3|13453.6|58
1605500700000|2020-11-16 04:25:00|13458.4|13455.4|13459.1|13456.1|13460.6|13456.2|13458.3|13454.5|58
1605501000000|2020-11-16 04:30:00|13459|13456|13458.8|13455.8|13459.2|13456.2|13458.6|13455.6|86
1605501300000|2020-11-16 04:35:00|13458.7|13455.7|13458.4|13455.4|13459.6|13456|13457.9|13453.5|88
1605501600000|2020-11-16 04:40:00|13458.5|13455.5|13458.4|13455.4|13458.8|13455.8|13458.1|13455.1|80
1605501900000|2020-11-16 04:45:00|13458.3|13455.3|13458.5|13455.5|13459.9|13455.5|13458.3|13453.8|46
1605502200000|2020-11-16 04:50:00|13458.4|13455.4|13457.8|13454.8|13459.6|13455.5|13457.3|13452.9|95
1605502500000|2020-11-16 04:55:00|13457.7|13454.7|13459.8|13453.8|13459.9|13455.6|13457.5|13453.2|102
1605502800000|2020-11-16 05:00:00|13460|13454|13459.4|13456.4|13460.6|13456.5|13458.3|13453.9|104
1605503100000|2020-11-16 05:05:00|13459.6|13456.6|13460.2|13457.2|13462.3|13457.9|13459.2|13455|144
1605503400000|2020-11-16 05:10:00|13460.1|13457.1|13459.2|13456.2|13460.1|13457.1|13458.9|13455.9|79
1605503700000|2020-11-16 05:15:00|13459|13456|13459.5|13456.5|13460.8|13456.6|13458.8|13454.5|98
1605504000000|2020-11-16 05:20:00|13461|13455|13460.4|13457.4|13462.1|13457.6|13459.9|13455|101
1605504300000|2020-11-16 05:25:00|13460.2|13457.2|13462|13456|13462|13457.6|13460.1|13455.6|58
1605504600000|2020-11-16 05:30:00|13461.9|13455.9|13461.4|13458.4|13462.8|13458.6|13460.5|13455.9|115
1605504900000|2020-11-16 05:35:00|13461.3|13458.3|13462.7|13456.7|13462.9|13458.5|13460.9|13456.5|76
1605505200000|2020-11-16 05:40:00|13462.8|13456.8|13460.1|13457.1|13462.8|13458.3|13459.8|13456.1|117
1605505500000|2020-11-16 05:45:00|13460.2|13457.2|13461.8|13458.8|13463.1|13459.1|13460|13456|159
1605505800000|2020-11-16 05:50:00|13461.9|13458.9|13464|13461|13465.5|13461|13461.9|13458.6|123
1605506100000|2020-11-16 05:55:00|13463.4|13460.4|13459.9|13456.9|13465|13461.2|13459.4|13454.9|194
1605506400000|2020-11-16 06:00:00|13459.7|13456.7|13460.1|13457.1|13461.2|13457.3|13459.2|13455.2|121
1605506700000|2020-11-16 06:05:00|13460|13457|13461.5|13458.5|13464.4|13459.9|13459.9|13456.6|136
1605507000000|2020-11-16 06:10:00|13461.4|13458.4|13460.2|13457.2|13461.9|13458.9|13460|13457|164
1605507300000|2020-11-16 06:15:00|13460.1|13457.1|13457.5|13454.5|13460.3|13457.3|13457.3|13454.3|124
1605507600000|2020-11-16 06:20:00|13457.4|13454.4|13457.8|13454.8|13458.2|13455.2|13457|13454|136
1605507900000|2020-11-16 06:25:00|13457.7|13454.7|13457.2|13454.2|13458.1|13455.1|13457.1|13454.1|99
1605508200000|2020-11-16 06:30:00|13457.3|13454.3|13457.3|13454.3|13457.5|13454.5|13457.1|13454.1|88
1605508500000|2020-11-16 06:35:00|13457|13454|13457.4|13454.4|13457.5|13454.5|13456.8|13453.8|105
1605508800000|2020-11-16 06:40:00|13457.5|13454.5|13458.6|13455.6|13460.1|13455.8|13457.2|13454|123
1605509100000|2020-11-16 06:45:00|13458.7|13455.7|13458.6|13455.6|13461.1|13456.7|13458.2|13455|125
1605509400000|2020-11-16 06:50:00|13458.5|13455.5|13459.5|13456.5|13461.2|13457|13458.1|13454|142
1605509700000|2020-11-16 06:55:00|13459.3|13456.3|13458.1|13455.1|13459.3|13456.3|13458|13455|148
1605510000000|2020-11-16 07:00:00|13457.3|13454.3|13457.7|13454.7|13459.9|13456.5|13457.3|13453.8|175
1605510300000|2020-11-16 07:05:00|13457.6|13454.6|13458.3|13455.3|13458.9|13455.9|13457.2|13454.2|185
1605510600000|2020-11-16 07:10:00|13458.2|13455.2|13455.6|13452.6|13459|13455.4|13455.2|13452.2|199
1605510900000|2020-11-16 07:15:00|13455.7|13452.7|13454.9|13451.9|13456.2|13453.2|13454.6|13451.6|190
1605511200000|2020-11-16 07:20:00|13455|13452|13453.1|13450.1|13455|13452|13452.4|13449.4|216
1605511500000|2020-11-16 07:25:00|13453|13450|13453.7|13450.7|13453.8|13450.8|13452.6|13449.6|165
1605511800000|2020-11-16 07:30:00|13453.8|13450.8|13454.8|13448.8|13455|13452|13453.1|13448.8|142
1605512100000|2020-11-16 07:35:00|13455|13449|13452.6|13449.6|13455.1|13450.6|13452.5|13448.1|164
1605512400000|2020-11-16 07:40:00|13452.7|13449.7|13453.9|13450.9|13456|13451.4|13452.1|13447.7|196
1605512700000|2020-11-16 07:45:00|13455.2|13449.2|13451.9|13448.9|13455.3|13450.9|13451.7|13447.5|189
1605513000000|2020-11-16 07:50:00|13451.8|13448.8|13450.2|13447.2|13452.6|13449.6|13450|13445.5|164
1605513300000|2020-11-16 07:55:00|13450.3|13447.3|13449.9|13446.9|13453.4|13449.4|13449.9|13445.8|223
1605513600000|2020-11-16 08:00:00|13450|13447|13450.4|13447.4|13451.7|13447.6|13449.6|13445.6|229
1605513900000|2020-11-16 08:05:00|13450.1|13447.1|13447.8|13444.8|13450.7|13447.3|13447.5|13444.5|283
1605514200000|2020-11-16 08:10:00|13447.7|13444.7|13448.4|13445.4|13450|13445.6|13446.2|13443.2|250
1605514500000|2020-11-16 08:15:00|13448.3|13445.3|13448.8|13445.8|13450.6|13446.3|13447.9|13443.6|237
1605514800000|2020-11-16 08:20:00|13448.7|13445.7|13451.3|13448.3|13451.5|13448.4|13448.5|13444.5|259
1605515100000|2020-11-16 08:25:00|13451.4|13448.4|13450.5|13447.5|13456.4|13451.4|13450.4|13446|279
1605515400000|2020-11-16 08:30:00|13450.6|13447.6|13447.3|13444.3|13451.4|13448.2|13447.2|13444.2|144
1605515700000|2020-11-16 08:35:00|13448.2|13445.2|13446.7|13443.7|13450.3|13446.3|13446.6|13443.6|205
1605516000000|2020-11-16 08:40:00|13446.8|13443.8|13450|13447|13451.4|13447.4|13446.6|13443.6|169
1605516300000|2020-11-16 08:45:00|13449.9|13446.9|13445.1|13442.1|13450.9|13447.9|13444.9|13440.6|306
1605516600000|2020-11-16 08:50:00|13446.6|13440.6|13449.1|13446.1|13451.4|13446.9|13444.9|13440.5|234
1605516900000|2020-11-16 08:55:00|13449.6|13446.6|13451.9|13445.9|13452.1|13447.8|13448.5|13444.3|291
1605517200000|2020-11-16 09:00:00|13452.1|13446.1|13451.6|13448.6|13453.9|13449.6|13448.9|13444.4|279
1605517500000|2020-11-16 09:05:00|13451.5|13448.5|13455.3|13452.3|13456.7|13452.3|13451.5|13447.6|254
1605517800000|2020-11-16 09:10:00|13455.2|13452.2|13454.2|13451.2|13458.9|13454.5|13453.9|13449.5|212
1605518100000|2020-11-16 09:15:00|13454.1|13451.1|13454.8|13451.8|13457|13452.6|13453.8|13449.8|204
1605518400000|2020-11-16 09:20:00|13454.7|13451.7|13459.8|13453.8|13460.3|13455.8|13453.2|13448.7|212
1605518700000|2020-11-16 09:25:00|13459.7|13453.7|13458.8|13455.8|13461.8|13457.6|13458.1|13453.7|215
1605519000000|2020-11-16 09:30:00|13458.9|13455.9|13460.6|13457.6|13462|13457.8|13458.8|13455|204
1605519300000|2020-11-16 09:35:00|13460.7|13457.7|13458.4|13455.4|13462.2|13457.8|13458.2|13453.9|180
1605519600000|2020-11-16 09:40:00|13458.5|13455.5|13457.3|13454.3|13459.4|13455.7|13457|13452.7|136
1605519900000|2020-11-16 09:45:00|13457.2|13454.2|13457.9|13454.9|13459.3|13455.1|13456.9|13452.7|162
1605520200000|2020-11-16 09:50:00|13458|13455|13462.9|13456.9|13463.3|13458.5|13457.9|13453.4|176
1605520500000|2020-11-16 09:55:00|13463|13457|13461.4|13458.4|13463.4|13458.9|13460.2|13455.6|179
1605520800000|2020-11-16 10:00:00|13461.5|13458.5|13468.2|13462.2|13469.3|13464.6|13460|13455.8|318
1605521100000|2020-11-16 10:05:00|13468.3|13462.3|13468.9|13465.9|13472.1|13466.8|13465.5|13460.9|307
1605521400000|2020-11-16 10:10:00|13469|13466|13467.1|13461.1|13470.1|13466|13464.9|13460.3|275
1605521700000|2020-11-16 10:15:00|13467.2|13461.2|13470|13464|13470.7|13465.9|13465.2|13460.6|247
1605522000000|2020-11-16 10:20:00|13470.1|13464.1|13468.2|13465.2|13470.2|13465.4|13467.7|13463.3|170
1605522300000|2020-11-16 10:25:00|13468.3|13465.3|13471.7|13465.7|13472|13467.4|13468.1|13463.7|197
1605522600000|2020-11-16 10:30:00|13471.8|13465.8|13473.3|13470.3|13475.4|13470.7|13469.8|13465.4|233
1605522900000|2020-11-16 10:35:00|13473.4|13470.4|13470|13467|13475.4|13470.8|13469.6|13465|280
1605523200000|2020-11-16 10:40:00|13469.9|13466.9|13471.2|13465.2|13473|13468.4|13469.7|13465.1|255
1605523500000|2020-11-16 10:45:00|13471.1|13465.1|13475.5|13469.5|13476|13470|13469.3|13464.4|218
1605523800000|2020-11-16 10:50:00|13475.4|13469.4|13473.5|13467.5|13477|13472.3|13471.7|13467.4|240
1605524100000|2020-11-16 10:55:00|13473.4|13467.4|13474.7|13468.7|13475|13469.6|13471.9|13467.4|194
1605524400000|2020-11-16 11:00:00|13474.6|13468.6|13475.2|13469.2|13476.8|13471.6|13471.9|13467.5|277
1605524700000|2020-11-16 11:05:00|13475.3|13469.3|13473.9|13470.9|13475.9|13471.3|13473.2|13468.7|201
1605525000000|2020-11-16 11:10:00|13473.8|13470.8|13471|13468|13475.4|13470.8|13470.5|13465.9|199
1605525300000|2020-11-16 11:15:00|13470.9|13467.9|13470.8|13464.8|13471.9|13468.2|13468.4|13464.2|209
1605525600000|2020-11-16 11:20:00|13470.5|13464.5|13465.4|13462.4|13470.7|13465.9|13465.2|13460.9|201
1605525900000|2020-11-16 11:25:00|13465.5|13462.5|13468.5|13462.5|13469.2|13464.4|13464.7|13460.3|202
1605526200000|2020-11-16 11:30:00|13468.4|13462.4|13467.7|13461.7|13468.9|13464.4|13465.9|13461|271
1605526500000|2020-11-16 11:35:00|13467.6|13461.6|13468.9|13462.9|13469.1|13464.4|13466.1|13461.6|222
1605526800000|2020-11-16 11:40:00|13468.8|13462.8|13469.7|13466.7|13471.3|13466.8|13467.5|13462.8|173
1605527100000|2020-11-16 11:45:00|13469.5|13466.5|13467.1|13464.1|13471.3|13466.7|13466.8|13462.1|208
1605527400000|2020-11-16 11:50:00|13467.2|13464.2|13472.1|13466.1|13474|13469.2|13467.1|13462.5|377
1605527700000|2020-11-16 11:55:00|13472.2|13466.2|13473.4|13467.4|13474.1|13468.1|13466|13460|535
1605528000000|2020-11-16 12:00:00|13473.3|13467.3|13470.9|13464.9|13476.4|13470.4|13469.3|13463.3|418
1605528300000|2020-11-16 12:05:00|13471.1|13465.1|13469.2|13463.2|13471.3|13465.8|13468.2|13462.2|387
1605528600000|2020-11-16 12:10:00|13469.3|13463.3|13468.8|13462.8|13472.7|13467.6|13465.6|13460.9|401
1605528900000|2020-11-16 12:15:00|13468.9|13462.9|13466.2|13460.2|13469.4|13465|13462.5|13457.9|378
1605529200000|2020-11-16 12:20:00|13466.1|13460.1|13475.1|13469.1|13475.4|13470.8|13464.1|13459|364
1605529500000|2020-11-16 12:25:00|13475.3|13469.3|13471.9|13468.9|13478.5|13473.8|13471.9|13467.4|326
1605529800000|2020-11-16 12:30:00|13472|13469|13470.8|13464.8|13473.2|13469.1|13468.1|13463.5|330
1605530100000|2020-11-16 12:35:00|13470.9|13464.9|13466.9|13460.9|13471.5|13466.9|13465|13460.2|314
1605530400000|2020-11-16 12:40:00|13467|13461|13465.9|13459.9|13467.1|13461.6|13463|13458.9|293
1605530700000|2020-11-16 12:45:00|13466|13460|13461.9|13455.9|13467.7|13462|13460.2|13455.6|264
1605531000000|2020-11-16 12:50:00|13461.8|13455.8|13460.4|13454.4|13463|13457.4|13458.1|13453.6|242
1605531300000|2020-11-16 12:55:00|13460.6|13454.6|13463.6|13460.6|13465.4|13460.7|13460.6|13454.6|287
1605531600000|2020-11-16 13:00:00|13465.2|13459.2|13467|13461|13469.5|13463.5|13463.8|13459.1|308
1605531900000|2020-11-16 13:05:00|13467.3|13461.3|13469.5|13463.5|13471.6|13465.6|13465.6|13460.7|394
1605532200000|2020-11-16 13:10:00|13469.6|13463.6|13472.1|13466.1|13472.8|13468.4|13467.1|13462.6|329
1605532500000|2020-11-16 13:15:00|13472.2|13466.2|13474.2|13468.2|13474.6|13470|13468.3|13463.9|360
1605532800000|2020-11-16 13:20:00|13474.1|13468.1|13472.3|13469.3|13475.5|13470.7|13471.1|13466.7|345
1605533100000|2020-11-16 13:25:00|13473.5|13467.5|13473.3|13467.3|13475|13470.6|13470.4|13466|330
1605533400000|2020-11-16 13:30:00|13473.4|13467.4|13471|13465|13477.2|13471.8|13469.1|13464.6|425
1605533700000|2020-11-16 13:35:00|13470.9|13464.9|13473|13467|13473.2|13468.6|13467.7|13462.5|449
1605534000000|2020-11-16 13:40:00|13473.1|13467.1|13476.2|13470.2|13477.5|13473|13472.7|13466.7|372
1605534300000|2020-11-16 13:45:00|13474.7|13471.7|13475|13469|13476.9|13471.8|13471.8|13466.9|325
1605534600000|2020-11-16 13:50:00|13474.9|13468.9|13473.2|13467.2|13475.1|13469.7|13471.9|13467.1|290
1605534900000|2020-11-16 13:55:00|13471.7|13468.7|13472.2|13466.2|13475.6|13471.4|13470.7|13465.8|314
1605535200000|2020-11-16 14:00:00|13472.1|13466.1|13469.5|13463.5|13472.9|13468.3|13467.7|13462.8|399
1605535500000|2020-11-16 14:05:00|13469.6|13463.6|13462.9|13459.9|13471|13465.7|13462.5|13458|314
1605535800000|2020-11-16 14:10:00|13462.8|13459.8|13462.9|13456.9|13464.9|13460.3|13459.9|13455.4|278
1605536100000|2020-11-16 14:15:00|13463|13457|13467.9|13461.9|13468.1|13463|13460.6|13456.1|258
1605536400000|2020-11-16 14:20:00|13468|13462|13467.8|13461.8|13468.2|13463.4|13464.4|13460|293
1605536700000|2020-11-16 14:25:00|13467.9|13461.9|13464.9|13461.9|13467.9|13462.8|13463.4|13459|260
1605537000000|2020-11-16 14:30:00|13465|13462|13464.2|13461.2|13467.7|13463.4|13464.1|13459.6|305
1605537300000|2020-11-16 14:35:00|13464.3|13461.3|13467.1|13461.1|13467.2|13462.4|13461.6|13456.7|285
1605537600000|2020-11-16 14:40:00|13467|13461|13468.5|13462.5|13469.1|13464.7|13464|13459.6|344
1605537900000|2020-11-16 14:45:00|13468.4|13462.4|13470.6|13464.6|13472.5|13468|13466.8|13461.9|364
1605538200000|2020-11-16 14:50:00|13470.1|13464.1|13472.6|13469.6|13474.2|13469.8|13467.8|13463.2|383
1605538500000|2020-11-16 14:55:00|13472.5|13469.5|13471.9|13465.9|13475.4|13470.9|13470.2|13465.5|315
1605538800000|2020-11-16 15:00:00|13471.8|13465.8|13472|13466|13475.8|13470.3|13471|13465.3|315
1605539100000|2020-11-16 15:05:00|13472.3|13466.3|13470.1|13464.1|13472.5|13467.8|13468.6|13463.8|243
1605539400000|2020-11-16 15:10:00|13469.9|13463.9|13468|13462|13472.6|13468|13466.3|13461.5|369
1605539700000|2020-11-16 15:15:00|13468.1|13462.1|13466.5|13463.5|13469|13464.5|13465.5|13459.8|361
1605540000000|2020-11-16 15:20:00|13467.9|13461.9|13465.2|13462.2|13468.2|13463.4|13464.3|13459.5|360
1605540300000|2020-11-16 15:25:00|13466.8|13460.8|13467.5|13461.5|13468|13463.5|13464.8|13459.5|300
1605540600000|2020-11-16 15:30:00|13467.4|13461.4|13466.2|13460.2|13468.3|13464|13464.1|13459.5|247
1605540900000|2020-11-16 15:35:00|13464.9|13461.9|13465.6|13462.6|13467.6|13463|13462.3|13457.8|398
1605541200000|2020-11-16 15:40:00|13465.7|13462.7|13466.2|13463.2|13468|13463.9|13464.2|13459.5|290
1605541500000|2020-11-16 15:45:00|13466.3|13463.3|13463.5|13460.5|13466.9|13463.3|13463.3|13458.6|303
1605541800000|2020-11-16 15:50:00|13463.6|13460.6|13463.6|13460.6|13465.5|13461|13463.2|13458.6|150
1605542100000|2020-11-16 15:55:00|13465.1|13459.1|13460.9|13457.9|13466.5|13461.9|13460.7|13456.3|222
1605542400000|2020-11-16 16:00:00|13460.8|13457.8|13459.8|13453.8|13461.8|13458|13457.7|13453.3|237
1605542700000|2020-11-16 16:05:00|13459.5|13453.5|13459.4|13456.4|13461.5|13457|13457.1|13452.6|146
1605543000000|2020-11-16 16:10:00|13459.5|13456.5|13460.3|13457.3|13462|13457.4|13459.1|13454.1|130
1605543300000|2020-11-16 16:15:00|13461.6|13455.6|13460.9|13454.9|13461.9|13457.3|13459.4|13454.8|175
1605543600000|2020-11-16 16:20:00|13460.6|13454.6|13461.3|13455.3|13461.4|13456.3|13457.7|13452.6|166
1605543900000|2020-11-16 16:25:00|13461.4|13455.4|13462.5|13456.5|13462.5|13458.1|13460|13455.1|128
1605544200000|2020-11-16 16:30:00|13462.8|13456.8|13463.9|13457.9|13464.6|13460|13461.4|13456.8|247
1605544500000|2020-11-16 16:35:00|13463.8|13457.8|13462.6|13459.6|13464.9|13461|13462.2|13457.8|212
1605544800000|2020-11-16 16:40:00|13462.8|13459.8|13462.2|13459.2|13464.2|13459.8|13462|13457.4|191
1605545100000|2020-11-16 16:45:00|13462.1|13459.1|13461.7|13455.7|13463.8|13459.3|13460|13455.5|224
1605545400000|2020-11-16 16:50:00|13461.6|13455.6|13458.6|13452.6|13461.6|13457.3|13456.9|13452.3|220
1605545700000|2020-11-16 16:55:00|13458.7|13452.7|13456.7|13453.7|13459.3|13454.2|13456.4|13452|184
1605546000000|2020-11-16 17:00:00|13456.5|13453.5|13457|13454|13458.6|13454.2|13456.5|13451.9|132
1605546300000|2020-11-16 17:05:00|13456.9|13453.9|13460.1|13454.1|13461.4|13456.6|13456.8|13452.7|187
1605546600000|2020-11-16 17:10:00|13460.2|13454.2|13461|13455|13461.4|13456.9|13459.1|13453.5|248
1605546900000|2020-11-16 17:15:00|13461.1|13455.1|13459.4|13453.4|13461.2|13456.6|13457.9|13452.8|255
1605547200000|2020-11-16 17:20:00|13459.3|13453.3|13458.2|13455.2|13460.4|13455.9|13457.9|13453.3|215
1605547500000|2020-11-16 17:25:00|13458.1|13455.1|13458.4|13455.4|13459.9|13455.5|13457.8|13453.2|196
1605547800000|2020-11-16 17:30:00|13458.3|13455.3|13457.7|13454.7|13460.4|13455.6|13457.6|13453.1|161
1605548100000|2020-11-16 17:35:00|13457.6|13454.6|13459.8|13453.8|13459.9|13455|13457.4|13452.9|166
1605548400000|2020-11-16 17:40:00|13460|13454|13459.8|13453.8|13460.3|13455.5|13458.4|13453.6|118
1605548700000|2020-11-16 17:45:00|13459.9|13453.9|13459|13453|13460.5|13454.5|13458.9|13452.9|142
1605549000000|2020-11-16 17:50:00|13459.1|13453.1|13458.1|13455.1|13459.7|13455.4|13457.3|13452.8|161
1605549300000|2020-11-16 17:55:00|13458.2|13455.2|13456.9|13453.9|13459.9|13455.2|13456.8|13453.3|84
1605549600000|2020-11-16 18:00:00|13457|13454|13457.8|13454.8|13459.8|13455.1|13456.9|13452.4|139
1605549900000|2020-11-16 18:05:00|13457.7|13454.7|13457.5|13454.5|13459.2|13454.8|13457.1|13452.5|128
1605550200000|2020-11-16 18:10:00|13457.7|13454.7|13460.3|13454.3|13460.6|13456|13457.6|13453.3|98
1605550500000|2020-11-16 18:15:00|13460.5|13454.5|13457.3|13454.3|13460.5|13455|13457.1|13452.7|170
1605550800000|2020-11-16 18:20:00|13457.5|13454.5|13458.9|13455.9|13460.2|13456.8|13457.4|13452.9|187
1605551100000|2020-11-16 18:25:00|13458.8|13455.8|13462.3|13456.3|13462.4|13456.5|13458.7|13454.6|213
1605551400000|2020-11-16 18:30:00|13462.4|13456.4|13458.5|13452.5|13463.1|13457.4|13457|13452.5|173
1605551700000|2020-11-16 18:35:00|13458.4|13452.4|13457.8|13454.8|13459.4|13455|13456.7|13452.3|193
1605552000000|2020-11-16 18:40:00|13457.6|13454.6|13460.8|13457.8|13462.4|13458|13457.6|13453.3|171
1605552300000|2020-11-16 18:45:00|13460.9|13457.9|13461.4|13455.4|13461.8|13457.9|13459|13454.6|142
1605552600000|2020-11-16 18:50:00|13461.3|13455.3|13461|13455|13461.5|13456.4|13458.7|13454.5|178
1605552900000|2020-11-16 18:55:00|13461.1|13455.1|13460.5|13457.5|13461.5|13457.8|13458.8|13454.6|165
1605553200000|2020-11-16 19:00:00|13460.6|13457.6|13462.1|13459.1|13463.6|13459.2|13460.4|13455.8|194
1605553500000|2020-11-16 19:05:00|13462|13459|13461.7|13458.7|13463.5|13459.3|13461.2|13457.4|112
1605553800000|2020-11-16 19:10:00|13461.6|13458.6|13461.4|13455.4|13463.7|13459.3|13460.2|13455.3|139
1605554100000|2020-11-16 19:15:00|13461.3|13455.3|13460.9|13454.9|13461.6|13457.1|13459.5|13454.8|144
1605554400000|2020-11-16 19:20:00|13460.8|13454.8|13458.8|13455.8|13461|13456.6|13458.7|13454.6|105
1605554700000|2020-11-16 19:25:00|13458.6|13455.6|13459.3|13453.3|13459.9|13455.7|13457.6|13453.3|113
1605555000000|2020-11-16 19:30:00|13457.9|13454.9|13458.9|13455.9|13460.1|13456.2|13457.5|13452.9|200
1605555300000|2020-11-16 19:35:00|13459|13456|13459|13456|13459.3|13456.3|13458.8|13455.8|71
1605555600000|2020-11-16 19:40:00|13459.2|13456.2|13461.5|13455.5|13461.7|13457.2|13459.1|13455.2|101
1605555900000|2020-11-16 19:45:00|13461.6|13455.6|13462|13456|13462.3|13457.8|13460|13455.4|180
1605556200000|2020-11-16 19:50:00|13461.9|13455.9|13459.8|13456.8|13462|13457.3|13459.1|13454.6|201
1605556500000|2020-11-16 19:55:00|13459.7|13456.7|13458.5|13452.5|13461.1|13457.3|13458.5|13452.5|264
1605556800000|2020-11-16 20:00:00|13458.7|13452.7|13459.2|13453.2|13459.3|13453.3|13457.6|13451.6|167
1605557100000|2020-11-16 20:05:00|13459.1|13453.1|13458.5|13452.5|13459.9|13454.9|13457.7|13452.4|103
1605557400000|2020-11-16 20:10:00|13458.6|13452.6|13458.7|13452.7|13459.3|13454.4|13457.1|13452.5|113
1605557700000|2020-11-16 20:15:00|13458.6|13452.6|13459.1|13453.1|13459.6|13454.7|13457.1|13452.2|106
1605558000000|2020-11-16 20:20:00|13459|13453|13459|13453|13459.2|13454.6|13457.2|13452.6|188
1605558300000|2020-11-16 20:25:00|13458.9|13452.9|13460|13454|13461.1|13455.4|13457.7|13452.9|167
1605558600000|2020-11-16 20:30:00|13459.9|13453.9|13458.8|13452.8|13460.3|13454.3|13458.8|13452.8|201
1605558900000|2020-11-16 20:35:00|13458.9|13452.9|13458.6|13452.6|13459.2|13454.6|13457.1|13452.4|97
1605559200000|2020-11-16 20:40:00|13458.7|13452.7|13458.1|13452.1|13459.1|13453.1|13457.8|13451.8|180
1605559500000|2020-11-16 20:45:00|13458|13452|13457|13451|13458.2|13452.2|13456.8|13450.8|145
1605559800000|2020-11-16 20:50:00|13456.9|13450.9|13457.1|13451.1|13457.9|13452.3|13455.2|13450.7|218
1605560100000|2020-11-16 20:55:00|13457|13451|13455.4|13449.4|13458.1|13452.8|13455.2|13449.2|222
1605560400000|2020-11-16 21:00:00|13455.2|13449.2|13457.2|13451.2|13458.4|13452.4|13455.1|13449.1|217
1605560700000|2020-11-16 21:05:00|13457.3|13451.3|13456.8|13450.8|13457.4|13452.3|13455.3|13450.5|103
1605561000000|2020-11-16 21:10:00|13456.7|13450.7|13456.9|13450.9|13457.1|13452.3|13455.2|13450.5|95
1605561300000|2020-11-16 21:15:00|13455.2|13452.2|13456.7|13450.7|13457.2|13452.3|13455|13450.3|119
1605561600000|2020-11-16 21:20:00|13456.6|13450.6|13456.5|13450.5|13457|13452.3|13455.3|13450|107
1605561900000|2020-11-16 21:25:00|13456.6|13450.6|13456.7|13450.7|13456.9|13452.3|13455.2|13450.3|84
1605562200000|2020-11-16 21:30:00|13456.6|13450.6|13454.9|13448.9|13456.8|13450.8|13454.4|13448.4|133
1605562500000|2020-11-16 21:35:00|13454.7|13448.7|13454.8|13448.8|13455.3|13449.3|13454.5|13448.5|123
1605562800000|2020-11-16 21:40:00|13454.7|13448.7|13455.4|13449.4|13455.5|13449.5|13454.5|13448.5|121
1605563100000|2020-11-16 21:45:00|13455.2|13449.2|13454.4|13448.4|13455.8|13449.8|13454.2|13448.2|164
1605563400000|2020-11-16 21:50:00|13454.1|13448.1|13454.1|13448.1|13455|13449|13453.6|13447.6|133
1605563700000|2020-11-16 21:55:00|13454.2|13448.2|13456.4|13450.4|13456.6|13450.6|13453|13447|137
1605564000000|2020-11-16 22:00:00|13458.4|13451.9|13462.6|13446.6|13469.7|13455.6|13458.4|13446.6|58
1605564300000|2020-11-16 22:05:00|13465|13449|13463.6|13448.3|13465.1|13452.7|13461.1|13445.9|124
1605564600000|2020-11-16 22:10:00|13463.4|13448.1|13458.8|13451.9|13464.5|13451.9|13458.8|13447|120
1605564900000|2020-11-16 22:15:00|13460.5|13450.5|13462.3|13449.4|13464.2|13451.9|13459.4|13448|148
1605565200000|2020-11-16 22:20:00|13463.9|13448.9|13459.4|13449.4|13464.6|13451.9|13456.4|13443.9|172
1605565500000|2020-11-16 22:25:00|13459.2|13449.5|13458|13450.3|13460.5|13450.3|13455.3|13448.4|157
1605565800000|2020-11-16 22:30:00|13456.9|13449.6|13455.8|13449.8|13459.4|13450.5|13455.1|13446.1|167
1605566100000|2020-11-16 22:35:00|13455.9|13449.6|13457.6|13450.3|13459|13450.7|13455.6|13448.3|151
1605566400000|2020-11-16 22:40:00|13457.7|13449.9|13456.6|13450.2|13459.5|13450.8|13456|13449.5|162
1605566700000|2020-11-16 22:45:00|13455.5|13450|13456.2|13449.4|13459.1|13450.4|13455.3|13448.7|127
1605567000000|2020-11-16 22:50:00|13455.8|13449.5|13456.5|13450.1|13458.8|13450.7|13455.4|13449.1|143
1605567300000|2020-11-16 22:55:00|13456.4|13449.8|13456.9|13449.7|13459|13450.6|13455.5|13449.1|162
1605567600000|2020-11-16 23:00:00|13456.8|13449.8|13455.3|13449.3|13456.9|13450.9|13455.2|13449.2|109
1605567900000|2020-11-16 23:05:00|13455.5|13449.5|13455.8|13449.8|13456.2|13450.2|13455.1|13449.1|95
1605568200000|2020-11-16 23:10:00|13455.5|13449.5|13455.4|13449.4|13456.4|13450.4|13455|13449|122
1605568500000|2020-11-16 23:15:00|13455.5|13449.5|13455.3|13449.3|13455.8|13449.8|13455.1|13449.1|134
1605568800000|2020-11-16 23:20:00|13455.4|13449.4|13455.7|13449.7|13455.9|13449.9|13454.7|13448.7|121
1605569100000|2020-11-16 23:25:00|13455.8|13449.8|13455.5|13449.5|13456.1|13450.1|13454.9|13448.9|117
1605569400000|2020-11-16 23:30:00|13455.1|13449.1|13455.9|13449.9|13455.9|13449.9|13454.6|13448.6|87
1605569700000|2020-11-16 23:35:00|13455.8|13449.8|13455.8|13449.8|13455.9|13449.9|13454.8|13448.8|90
1605570000000|2020-11-16 23:40:00|13455.1|13449.1|13455.9|13449.9|13456.2|13450.2|13455.1|13449.1|70
1605570300000|2020-11-16 23:45:00|13455.8|13449.8|13455.7|13449.7|13457|13451|13455.4|13449.4|112
1605570600000|2020-11-16 23:50:00|13456|13450|13455.6|13449.6|13456.4|13450.4|13455.4|13449.4|109
1605570900000|2020-11-16 23:55:00|13455.5|13449.5|13453.8|13447.8|13456.2|13450.9|13452.3|13447.7|171
1605571200000|2020-11-17 00:00:00|13453.9|13447.9|13451.9|13448.9|13455.8|13449.8|13451.6|13447.4|150
1605571500000|2020-11-17 00:05:00|13451.8|13448.8|13450.9|13447.9|13453.5|13449|13450|13446.1|136
1605571800000|2020-11-17 00:10:00|13450.8|13447.8|13450.7|13444.7|13452|13448.8|13449.1|13444.7|237
1605572100000|2020-11-17 00:15:00|13450.9|13444.9|13450.4|13444.4|13451.2|13446.9|13448.7|13444|260
1605572400000|2020-11-17 00:20:00|13450.3|13444.3|13449.1|13446.1|13451.2|13446.9|13448.7|13443.8|185
1605572700000|2020-11-17 00:25:00|13448.9|13445.9|13449.4|13443.4|13450.7|13446.3|13447.7|13443.2|142
1605573000000|2020-11-17 00:30:00|13449.5|13443.5|13449.8|13443.8|13450|13445.6|13447.9|13443.3|104
1605573300000|2020-11-17 00:35:00|13450|13444|13449.8|13443.8|13450.1|13445.7|13447.9|13443.3|126
1605573600000|2020-11-17 00:40:00|13449.7|13443.7|13447.8|13444.8|13449.8|13445.3|13447.2|13442.7|109
1605573900000|2020-11-17 00:45:00|13447.9|13444.9|13448.2|13445.2|13449.9|13445.4|13447.6|13443.3|119
1605574200000|2020-11-17 00:50:00|13448.1|13445.1|13449.4|13446.4|13451.1|13447.1|13447.9|13443.6|138
1605574500000|2020-11-17 00:55:00|13449.5|13446.5|13448.7|13445.7|13450.5|13446.6|13448.5|13444.2|141
1605574800000|2020-11-17 01:00:00|13448|13445|13448.4|13445.4|13450.1|13446.1|13447.6|13443.4|150
1605575100000|2020-11-17 01:05:00|13448.5|13445.5|13448.2|13445.2|13450.4|13446|13447.7|13443.5|171
1605575400000|2020-11-17 01:10:00|13448.1|13445.1|13450.7|13444.7|13450.8|13446.4|13448|13443.6|149
1605575700000|2020-11-17 01:15:00|13450.6|13444.6|13450.3|13444.3|13450.6|13445.9|13446.9|13442.4|278
1605576000000|2020-11-17 01:20:00|13448.9|13445.9|13448.8|13445.8|13450.3|13446.2|13448|13443.7|187
1605576300000|2020-11-17 01:25:00|13448.9|13445.9|13449|13446|13451.1|13447.1|13448.5|13444.2|125
1605576600000|2020-11-17 01:30:00|13449.2|13446.2|13450.5|13447.5|13452.5|13448.1|13449.2|13445.6|331
1605576900000|2020-11-17 01:35:00|13450.4|13447.4|13450|13447|13451.6|13447.4|13449.6|13445.5|102
1605577200000|2020-11-17 01:40:00|13450.1|13447.1|13451.7|13448.7|13451.8|13448.8|13449.5|13446.5|148
1605577500000|2020-11-17 01:45:00|13451.6|13448.6|13451.1|13448.1|13452.3|13449.3|13450.9|13447.9|193
1605577800000|2020-11-17 01:50:00|13451.2|13448.2|13453|13450|13453.3|13450.3|13451.1|13448.1|181
1605578100000|2020-11-17 01:55:00|13453.1|13450.1|13454.5|13451.5|13455.1|13452.1|13452.7|13448.7|166
1605578400000|2020-11-17 02:00:00|13454.4|13451.4|13452.1|13449.1|13455.1|13451.4|13452.1|13448.1|135
1605578700000|2020-11-17 02:05:00|13452.2|13449.2|13452.8|13449.8|13454.3|13450.1|13452.2|13448.3|138
1605579000000|2020-11-17 02:10:00|13452.9|13449.9|13449.7|13446.7|13453.5|13449.9|13449.2|13444.7|214
1605579300000|2020-11-17 02:15:00|13449.6|13446.6|13450.8|13447.8|13450.9|13447.9|13449|13444.5|163
1605579600000|2020-11-17 02:20:00|13450.7|13447.7|13449.2|13446.2|13451|13448|13448.7|13445.7|129
1605579900000|2020-11-17 02:25:00|13449.3|13446.3|13448.1|13445.1|13449.4|13446.4|13447.8|13444.8|105
1605580200000|2020-11-17 02:30:00|13448.3|13445.3|13448.1|13445.1|13448.4|13445.4|13447.9|13444.9|110
1605580500000|2020-11-17 02:35:00|13448|13445|13447.8|13444.8|13448.7|13445.7|13447.8|13444.8|86
1605580800000|2020-11-17 02:40:00|13447.9|13444.9|13447.9|13444.9|13448.3|13445.3|13447.7|13444.7|65
1605581100000|2020-11-17 02:45:00|13448|13445|13448.5|13445.5|13448.6|13445.6|13447.5|13444.5|107
1605581400000|2020-11-17 02:50:00|13448.6|13445.6|13449.4|13446.4|13451.2|13446.8|13448.4|13444.4|119
1605581700000|2020-11-17 02:55:00|13449.3|13446.3|13449.2|13446.2|13453|13448.4|13448.8|13444.6|185
1605582000000|2020-11-17 03:00:00|13449.1|13446.1|13447.9|13444.9|13450.1|13446.2|13447.7|13443.8|139
1605582300000|2020-11-17 03:05:00|13448|13445|13447.5|13444.5|13448.1|13445.1|13447.5|13444.5|91
1605582600000|2020-11-17 03:10:00|13447.6|13444.6|13447.4|13444.4|13447.8|13444.8|13447.1|13444.1|103
1605582900000|2020-11-17 03:15:00|13447.3|13444.3|13446.7|13443.7|13448.5|13444.4|13445.8|13442.3|118
1605583200000|2020-11-17 03:20:00|13446.8|13443.8|13445.7|13442.7|13446.8|13443.8|13445.6|13442.6|92
1605583500000|2020-11-17 03:25:00|13445.8|13442.8|13446.2|13443.2|13446.2|13443.2|13445.7|13442.7|76
1605583800000|2020-11-17 03:30:00|13446.1|13443.1|13445.9|13442.9|13446.2|13443.2|13445.7|13442.7|89
1605584100000|2020-11-17 03:35:00|13445.8|13442.8|13445.9|13442.9|13446|13443|13445.7|13442.7|65
1605584400000|2020-11-17 03:40:00|13445.8|13442.8|13446.4|13443.4|13446.7|13443.7|13445.7|13442.7|85
1605584700000|2020-11-17 03:45:00|13446.3|13443.3|13446.1|13443.1|13447.5|13443.4|13445.8|13441.4|75
1605585000000|2020-11-17 03:50:00|13446.2|13443.2|13446.6|13443.6|13448.4|13444.1|13445.9|13441.9|100
1605585300000|2020-11-17 03:55:00|13446.7|13443.7|13445.9|13442.9|13448.5|13444.1|13445.9|13441.4|132
1605585600000|2020-11-17 04:00:00|13446.1|13443.1|13446.5|13443.5|13448.3|13443.9|13445.8|13441.5|117
1605585900000|2020-11-17 04:05:00|13446.4|13443.4|13445.8|13442.8|13448.1|13443.8|13445.7|13441.2|159
1605586200000|2020-11-17 04:10:00|13445.9|13442.9|13447.4|13441.4|13447.8|13443.4|13445.7|13441.2|107
1605586500000|2020-11-17 04:15:00|13447.3|13441.3|13446.2|13443.2|13447.7|13443.3|13445.6|13441.2|126
1605586800000|2020-11-17 04:20:00|13446.3|13443.3|13445.9|13442.9|13447.7|13443.6|13445.7|13441.1|149
1605587100000|2020-11-17 04:25:00|13446|13443|13445.9|13442.9|13447.7|13443.2|13445.6|13441.3|90
1605587400000|2020-11-17 04:30:00|13445.7|13442.7|13445.8|13442.8|13447|13443.1|13445.7|13441|90
1605587700000|2020-11-17 04:35:00|13445.9|13442.9|13444.7|13441.7|13446.5|13442.9|13444.5|13440.4|96
1605588000000|2020-11-17 04:40:00|13444.8|13441.8|13444.9|13441.9|13446.5|13442.2|13444.7|13440.4|96
1605588300000|2020-11-17 04:45:00|13445|13442|13444.9|13441.9|13445|13442|13444.6|13441.6|116
1605588600000|2020-11-17 04:50:00|13445|13442|13444.8|13441.8|13445.1|13442.1|13444.5|13441.5|101
1605588900000|2020-11-17 04:55:00|13444.7|13441.7|13444.9|13441.9|13445.1|13442.1|13444.5|13441.5|74
1605589200000|2020-11-17 05:00:00|13444.8|13441.8|13445|13442|13445.3|13442.3|13444.8|13441.8|129
1605589500000|2020-11-17 05:05:00|13445.1|13442.1|13444.9|13441.9|13445.2|13442.2|13444.7|13441.7|88
1605589800000|2020-11-17 05:10:00|13444.8|13441.8|13444.9|13441.9|13445.1|13442.1|13444.7|13441.7|60
1605590100000|2020-11-17 05:15:00|13444.8|13441.8|13445.3|13442.3|13445.6|13442.6|13444.5|13441.5|100
1605590400000|2020-11-17 05:20:00|13445.4|13442.4|13445|13442|13446|13443|13444.8|13441.8|102
1605590700000|2020-11-17 05:25:00|13445.1|13442.1|13445.8|13442.8|13446.9|13443|13445|13440.6|112
1605591000000|2020-11-17 05:30:00|13445.9|13442.9|13445.9|13442.9|13446.2|13443.2|13445.2|13442.2|173
1605591300000|2020-11-17 05:35:00|13445.8|13442.8|13445.5|13442.5|13447|13443|13445.2|13440.9|153
1605591600000|2020-11-17 05:40:00|13445.4|13442.4|13445.7|13442.7|13447.4|13442.8|13445.2|13440.7|124
1605591900000|2020-11-17 05:45:00|13445.6|13442.6|13444.6|13441.6|13447.2|13443|13444.6|13441|118
1605592200000|2020-11-17 05:50:00|13444.3|13441.3|13444.3|13441.3|13445.5|13441.4|13443.5|13439.4|122
1605592500000|2020-11-17 05:55:00|13444.4|13441.4|13444|13441|13446.5|13442.1|13443.8|13439.6|181
1605592800000|2020-11-17 06:00:00|13444.1|13441.1|13447.1|13444.1|13447.3|13444.3|13443.9|13439.9|124
1605593100000|2020-11-17 06:05:00|13447.2|13444.2|13449.3|13446.3|13450.6|13446.3|13446.9|13443.3|167
1605593400000|2020-11-17 06:10:00|13449.2|13446.2|13448.5|13445.5|13449.8|13446.2|13447.9|13443.5|229
1605593700000|2020-11-17 06:15:00|13448.4|13445.4|13448.7|13445.7|13450|13446|13448.1|13443.6|115
1605594000000|2020-11-17 06:20:00|13448.6|13445.6|13448.2|13445.2|13450.2|13445.9|13448.1|13443.6|86
1605594300000|2020-11-17 06:25:00|13448.1|13445.1|13448.3|13445.3|13449.7|13445.7|13448|13443.6|131
1605594600000|2020-11-17 06:30:00|13448.4|13445.4|13448|13445|13448.8|13445.8|13447.8|13444.8|120
1605594900000|2020-11-17 06:35:00|13447.9|13444.9|13446.4|13443.4|13449.6|13445.3|13446.4|13442.3|154
1605595200000|2020-11-17 06:40:00|13446.5|13443.5|13447.6|13444.6|13448.8|13444.6|13445.9|13442.7|145
1605595500000|2020-11-17 06:45:00|13447.8|13444.8|13447.8|13441.8|13449|13445|13446.3|13441.7|120
1605595800000|2020-11-17 06:50:00|13447.9|13441.9|13444.4|13441.4|13447.9|13443.3|13444.3|13440.3|155
1605596100000|2020-11-17 06:55:00|13444.5|13441.5|13444.9|13441.9|13445.4|13442.4|13444.2|13441.2|145
1605596400000|2020-11-17 07:00:00|13444.8|13441.8|13444.2|13441.2|13446.4|13442.2|13444.1|13440.1|155
1605596700000|2020-11-17 07:05:00|13444.3|13441.3|13444.3|13441.3|13446.1|13441.7|13443.8|13439.9|159
1605597000000|2020-11-17 07:10:00|13444.4|13441.4|13442.8|13439.8|13446.1|13442.1|13442.8|13439.8|101
1605597300000|2020-11-17 07:15:00|13442.9|13439.9|13444.4|13441.4|13446.8|13442.3|13442.7|13439.7|148
1605597600000|2020-11-17 07:20:00|13444.5|13441.5|13447.4|13444.4|13449.8|13445.5|13444.4|13440.2|226
1605597900000|2020-11-17 07:25:00|13448.9|13442.9|13446.4|13443.4|13448.9|13444.5|13445.1|13440.8|203
1605598200000|2020-11-17 07:30:00|13446.5|13443.5|13448.9|13445.9|13449|13446|13445.8|13441.4|213
1605598500000|2020-11-17 07:35:00|13449.1|13446.1|13453.2|13450.2|13454.9|13450.3|13449|13445.1|225
1605598800000|2020-11-17 07:40:00|13453.3|13450.3|13455.5|13452.5|13457.9|13453|13453.3|13450.1|167
1605599100000|2020-11-17 07:45:00|13455.4|13452.4|13454.5|13451.5|13456.6|13452.5|13454.1|13449.5|205
1605599400000|2020-11-17 07:50:00|13454.4|13451.4|13454.3|13451.3|13455|13452|13454.2|13451.2|158
1605599700000|2020-11-17 07:55:00|13454.4|13451.4|13454.3|13451.3|13457.5|13453.6|13454.3|13450.4|218
1605600000000|2020-11-17 08:00:00|13454.5|13451.5|13449.8|13446.8|13455.4|13452.4|13449.5|13445.5|294
1605600300000|2020-11-17 08:05:00|13449.9|13446.9|13451.7|13448.7|13452.1|13448.9|13449.2|13446|225
1605600600000|2020-11-17 08:10:00|13451.6|13448.6|13447.8|13444.8|13452.4|13449.4|13447.6|13444|359
1605600900000|2020-11-17 08:15:00|13446.9|13443.9|13446.1|13443.1|13447.5|13444.4|13444.3|13440.1|328
1605601200000|2020-11-17 08:20:00|13446|13443|13443|13440|13446.9|13443.9|13442.2|13438.3|261
1605601500000|2020-11-17 08:25:00|13443.1|13440.1|13444.5|13441.5|13445.7|13441.6|13442.5|13438.5|203
1605601800000|2020-11-17 08:30:00|13446|13440|13440.5|13437.5|13446|13441.4|13440.5|13437.3|216
1605602100000|2020-11-17 08:35:00|13440.7|13437.7|13438.7|13435.7|13442.9|13439.1|13438.5|13435.4|249
1605602400000|2020-11-17 08:40:00|13438.5|13435.5|13439.9|13436.9|13442.7|13438.4|13437.4|13434.4|239
1605602700000|2020-11-17 08:45:00|13439.8|13436.8|13438.3|13435.3|13442.5|13438|13437.3|13433.2|241
1605603000000|2020-11-17 08:50:00|13438.2|13435.2|13436.7|13433.7|13438.7|13435.3|13434.8|13430.3|228
1605603300000|2020-11-17 08:55:00|13436.6|13433.6|13436.5|13430.5|13437|13433.6|13433.5|13429.6|243
1605603600000|2020-11-17 09:00:00|13434.7|13431.7|13436.4|13430.4|13436.5|13432.9|13433.3|13429.3|250
1605603900000|2020-11-17 09:05:00|13436.3|13430.3|13435|13432|13438.2|13433.9|13434.8|13430.3|244
1605604200000|2020-11-17 09:10:00|13435.1|13432.1|13432.7|13429.7|13435.4|13432.1|13432.4|13428.3|186
1605604500000|2020-11-17 09:15:00|13434.1|13428.1|13434|13431|13435.6|13431.2|13432.6|13428.1|237
1605604800000|2020-11-17 09:20:00|13433.9|13430.9|13437.7|13434.7|13437.8|13434.8|13433.1|13428.6|258
1605605100000|2020-11-17 09:25:00|13437.6|13434.6|13436.5|13433.5|13439.1|13435.1|13435.4|13432.4|253
1605605400000|2020-11-17 09:30:00|13436.4|13433.4|13434.1|13431.1|13436.6|13433.6|13433.8|13429.5|179
1605605700000|2020-11-17 09:35:00|13434|13431|13432.6|13429.6|13434.1|13431.1|13431.5|13428.5|179
1605606000000|2020-11-17 09:40:00|13432.4|13429.4|13434|13431|13435.2|13431.9|13431.9|13427.5|214
1605606300000|2020-11-17 09:45:00|13434.1|13431.1|13434.3|13431.3|13434.4|13431.4|13433|13430|148
1605606600000|2020-11-17 09:50:00|13434.5|13431.5|13434.7|13431.7|13436.1|13432|13433.5|13429.1|191
1605606900000|2020-11-17 09:55:00|13434.8|13431.8|13433.8|13430.8|13436.1|13431.9|13433.4|13429.6|185
1605607200000|2020-11-17 10:00:00|13433.9|13430.9|13434|13431|13438.9|13434.2|13433.9|13429.8|252
1605607500000|2020-11-17 10:05:00|13434.2|13431.2|13437|13434|13438.6|13434.3|13434|13429.7|160
1605607800000|2020-11-17 10:10:00|13437.2|13434.2|13439.4|13433.4|13439.7|13435.3|13437.1|13432.9|197
1605608100000|2020-11-17 10:15:00|13439.5|13433.5|13438.4|13435.4|13440.5|13436.8|13437.9|13433.3|154
1605608400000|2020-11-17 10:20:00|13438.6|13435.6|13438.3|13432.3|13441.4|13437.4|13436.7|13431.6|232
1605608700000|2020-11-17 10:25:00|13438.5|13432.5|13439.4|13436.4|13441.1|13437.2|13437.5|13432.5|210
1605609000000|2020-11-17 10:30:00|13439.5|13436.5|13439.1|13436.1|13441.2|13437|13438.5|13434.4|151
1605609300000|2020-11-17 10:35:00|13438.9|13435.9|13436.5|13433.5|13440.7|13436.6|13436.5|13432.1|186
1605609600000|2020-11-17 10:40:00|13436.6|13433.6|13436.7|13433.7|13438.4|13433.8|13433.8|13430.1|238
1605609900000|2020-11-17 10:45:00|13436.8|13433.8|13436.6|13433.6|13438.3|13434.1|13436|13431.7|168
1605610200000|2020-11-17 10:50:00|13436.5|13433.5|13437.6|13434.6|13439|13434.7|13435.7|13432|203
1605610500000|2020-11-17 10:55:00|13437.7|13434.7|13433.1|13430.1|13439.2|13434.7|13432.7|13428.6|216
1605610800000|2020-11-17 11:00:00|13433|13430|13435|13429|13435.4|13430.6|13432.8|13428.1|154
1605611100000|2020-11-17 11:05:00|13435.1|13429.1|13434.3|13428.3|13435.1|13430.3|13433.1|13427.9|159
1605611400000|2020-11-17 11:10:00|13434.4|13428.4|13431|13428|13437.2|13432.1|13430.9|13426.5|258
1605611700000|2020-11-17 11:15:00|13430.8|13427.8|13429.7|13426.7|13431.8|13428|13429.3|13425.1|218
1605612000000|2020-11-17 11:20:00|13429.6|13426.6|13429.8|13426.8|13432.1|13427.7|13429.4|13425.2|200
1605612300000|2020-11-17 11:25:00|13429.7|13426.7|13430.1|13427.1|13431.8|13427.7|13428.9|13424.5|198
1605612600000|2020-11-17 11:30:00|13429.9|13426.9|13430.3|13427.3|13432|13427.8|13429|13424.4|230
1605612900000|2020-11-17 11:35:00|13430.4|13427.4|13431.6|13428.6|13432.9|13429.3|13429.6|13424.9|168
1605613200000|2020-11-17 11:40:00|13431.7|13428.7|13432.3|13429.3|13434.2|13430|13431.5|13427.5|232
1605613500000|2020-11-17 11:45:00|13434.4|13428.4|13431.1|13428.1|13434.4|13429.9|13430.5|13426.2|162
1605613800000|2020-11-17 11:50:00|13431|13428|13434|13428|13434.5|13430.5|13430.6|13427|198
1605614100000|2020-11-17 11:55:00|13434.1|13428.1|13431.4|13428.4|13434.1|13429.7|13431.1|13427|209
1605614400000|2020-11-17 12:00:00|13431.7|13428.7|13434.1|13431.1|13435.6|13431.1|13431.5|13428.5|147
1605614700000|2020-11-17 12:05:00|13434|13431|13436.1|13433.1|13437.8|13433.3|13434|13430|201
1605615000000|2020-11-17 12:10:00|13436.3|13433.3|13434.8|13431.8|13438.5|13434.2|13434.3|13429.9|185
1605615300000|2020-11-17 12:15:00|13434.9|13431.9|13435.2|13432.2|13436.8|13432.9|13434.1|13429.6|171
1605615600000|2020-11-17 12:20:00|13435.3|13432.3|13438.7|13435.7|13441|13436.3|13434.3|13430.2|187
1605615900000|2020-11-17 12:25:00|13438.4|13435.4|13439|13433|13441.6|13437.3|13437.3|13433|180
1605616200000|2020-11-17 12:30:00|13439.1|13433.1|13438|13435|13440.1|13435.6|13436.3|13431.8|193
1605616500000|2020-11-17 12:35:00|13437.9|13434.9|13437|13434|13440.6|13436.1|13436.4|13432.2|226
1605616800000|2020-11-17 12:40:00|13436.9|13433.9|13437.9|13434.9|13440.2|13435.8|13436.6|13432.6|194
1605617100000|2020-11-17 12:45:00|13437.8|13434.8|13439.7|13436.7|13441.6|13437.1|13437.6|13433.2|171
1605617400000|2020-11-17 12:50:00|13439.6|13436.6|13436.3|13433.3|13441.2|13436.7|13436.1|13431.2|286
1605617700000|2020-11-17 12:55:00|13436.4|13433.4|13435|13429|13437.6|13433.5|13433.6|13429|255
1605618000000|2020-11-17 13:00:00|13435.1|13429.1|13432.3|13429.3|13435.4|13430.3|13431|13426.7|274
1605618300000|2020-11-17 13:05:00|13432.2|13429.2|13435.3|13432.3|13436.7|13432.3|13431.8|13428.8|262
1605618600000|2020-11-17 13:10:00|13435.2|13432.2|13435|13432|13436.6|13432.4|13434|13429.6|182
1605618900000|2020-11-17 13:15:00|13434.9|13431.9|13435.6|13432.6|13437.5|13433|13434|13429.5|206
1605619200000|2020-11-17 13:20:00|13435.7|13432.7|13435.3|13432.3|13437.4|13433.4|13434.3|13429.9|186
1605619500000|2020-11-17 13:25:00|13435.4|13432.4|13437.4|13431.4|13438.5|13433.9|13435|13431.2|151
1605619800000|2020-11-17 13:30:00|13437.6|13431.6|13437.1|13434.1|13438.5|13434.8|13435.3|13429.5|296
1605620100000|2020-11-17 13:35:00|13437|13434|13435|13432|13441.1|13436.5|13435|13431.4|310
1605620400000|2020-11-17 13:40:00|13435.1|13432.1|13432.4|13429.4|13436|13432.2|13431.2|13428.2|224
1605620700000|2020-11-17 13:45:00|13432|13429|13429.9|13426.9|13432.6|13429.1|13429.5|13425|245
1605621000000|2020-11-17 13:50:00|13429.8|13426.8|13432|13429|13433.6|13429.7|13429.2|13425.3|269
1605621300000|2020-11-17 13:55:00|13431.9|13428.9|13432.4|13429.4|13434.4|13430.7|13431.2|13427.5|229
1605621600000|2020-11-17 14:00:00|13432.5|13429.5|13433.5|13430.5|13435.1|13432.1|13432.5|13429.5|217
1605621900000|2020-11-17 14:05:00|13433.4|13430.4|13434.5|13431.5|13435.8|13432.7|13432.9|13429.6|203
1605622200000|2020-11-17 14:10:00|13434.6|13431.6|13438.4|13432.4|13439.4|13435.1|13434.2|13429.7|188
1605622500000|2020-11-17 14:15:00|13438.3|13432.3|13435.1|13432.1|13439.9|13435.4|13434.8|13431|168
1605622800000|2020-11-17 14:20:00|13435|13432|13434.4|13431.4|13438.2|13433.8|13433.9|13430.7|219
1605623100000|2020-11-17 14:25:00|13434.3|13431.3|13431.9|13428.9|13435|13432|13431.6|13427.8|185
1605623400000|2020-11-17 14:30:00|13431.5|13428.5|13430|13427|13432.3|13428.6|13428.4|13425|261
1605623700000|2020-11-17 14:35:00|13429.9|13426.9|13433.6|13430.6|13436.6|13432.6|13429.8|13426|291
1605624000000|2020-11-17 14:40:00|13433.7|13430.7|13435.2|13432.2|13436.6|13432.2|13431.4|13428.4|290
1605624300000|2020-11-17 14:45:00|13435.1|13432.1|13435.1|13432.1|13439.5|13435|13434.4|13430.8|356
1605624600000|2020-11-17 14:50:00|13434.9|13431.9|13436.9|13433.9|13438.7|13434.5|13434.3|13431.3|293
1605624900000|2020-11-17 14:55:00|13437|13434|13438.6|13432.6|13439|13435.3|13435.9|13431.8|237
1605625200000|2020-11-17 15:00:00|13438.5|13432.5|13437|13434|13438.6|13434.5|13435.2|13431.1|257
1605625500000|2020-11-17 15:05:00|13437.1|13434.1|13435.4|13432.4|13437.1|13434.1|13433.4|13429.7|303
1605625800000|2020-11-17 15:10:00|13435.5|13432.5|13431.9|13428.9|13436.5|13432.6|13431|13428|263
1605626100000|2020-11-17 15:15:00|13431.8|13428.8|13430.2|13427.2|13433.5|13429.2|13429.4|13426|287
1605626400000|2020-11-17 15:20:00|13430.1|13427.1|13429.8|13426.8|13434.6|13430.5|13427.8|13424.8|318
1605626700000|2020-11-17 15:25:00|13429.7|13426.7|13433.4|13430.4|13433.9|13430.6|13429.6|13425.2|311
1605627000000|2020-11-17 15:30:00|13433.3|13430.3|13436.6|13433.6|13441|13436.6|13433.3|13429|364
1605627300000|2020-11-17 15:35:00|13436.5|13433.5|13435.4|13432.4|13437.4|13433.7|13434.4|13430.7|225
1605627600000|2020-11-17 15:40:00|13435.5|13432.5|13433.3|13430.3|13436|13432.5|13432.9|13429.9|225
1605627900000|2020-11-17 15:45:00|13433.2|13430.2|13431.4|13428.4|13435.2|13431.2|13431.3|13428.3|284
1605628200000|2020-11-17 15:50:00|13431.3|13428.3|13429.8|13426.8|13433.7|13429.6|13429.1|13424.6|328
1605628500000|2020-11-17 15:55:00|13429.7|13426.7|13428.7|13425.7|13431.9|13427.6|13428.4|13424.7|275
1605628800000|2020-11-17 16:00:00|13428.8|13425.8|13429.2|13426.2|13431.4|13426.9|13428|13424.2|234
1605629100000|2020-11-17 16:05:00|13429.3|13426.3|13430.5|13424.5|13430.8|13426.7|13428.1|13424.1|215
1605629400000|2020-11-17 16:10:00|13430.3|13424.3|13430|13427|13431.2|13427.1|13428.9|13424.3|170
1605629700000|2020-11-17 16:15:00|13429.9|13426.9|13432.1|13429.1|13432.3|13429.3|13429.6|13426.6|144
1605630000000|2020-11-17 16:20:00|13432.2|13429.2|13431.5|13428.5|13432.7|13429.7|13430.9|13427.9|156
1605630300000|2020-11-17 16:25:00|13431.6|13428.6|13430.8|13427.8|13432.7|13429.7|13430.7|13427.7|147
1605630600000|2020-11-17 16:30:00|13430.7|13427.7|13429.6|13426.6|13431.2|13428.2|13428.8|13425.8|185
1605630900000|2020-11-17 16:35:00|13429.5|13426.5|13429.8|13426.8|13431.8|13427.4|13428.9|13425.7|160
1605631200000|2020-11-17 16:40:00|13429.7|13426.7|13429.3|13426.3|13429.9|13426.9|13429|13426|125
1605631500000|2020-11-17 16:45:00|13429.4|13426.4|13429.5|13426.5|13432|13427.5|13429|13425.9|127
1605631800000|2020-11-17 16:50:00|13429.6|13426.6|13429.8|13426.8|13430.3|13427.3|13429.4|13426.4|156
1605632100000|2020-11-17 16:55:00|13429.9|13426.9|13429.9|13426.9|13431.9|13427.8|13429.7|13425.9|145
1605632400000|2020-11-17 17:00:00|13430|13427|13429.5|13426.5|13432.1|13427.3|13429|13424.6|172
1605632700000|2020-11-17 17:05:00|13429.6|13426.6|13429.8|13426.8|13431.3|13427|13429.1|13424.7|109
1605633000000|2020-11-17 17:10:00|13429.7|13426.7|13427.7|13424.7|13431.8|13427.3|13427.7|13424.6|158
1605633300000|2020-11-17 17:15:00|13427.9|13424.9|13428|13425|13429.5|13425.2|13427.6|13423.1|113
1605633600000|2020-11-17 17:20:00|13428.1|13425.1|13427.9|13424.9|13430.1|13425.6|13427.5|13423.3|120
1605633900000|2020-11-17 17:25:00|13428|13425|13427.9|13424.9|13430|13425.5|13427.5|13423.2|131
1605634200000|2020-11-17 17:30:00|13427.8|13424.8|13429.8|13423.8|13431.1|13426.6|13427.8|13423.6|133
1605634500000|2020-11-17 17:35:00|13428.2|13425.2|13426.7|13423.7|13429.6|13425.3|13426.7|13423.5|118
1605634800000|2020-11-17 17:40:00|13426.8|13423.8|13427.2|13424.2|13429.3|13424.7|13426.7|13422.6|99
1605635100000|2020-11-17 17:45:00|13427.3|13424.3|13427.1|13424.1|13429.4|13424.9|13427|13423.4|96
1605635400000|2020-11-17 17:50:00|13427.2|13424.2|13426.6|13423.6|13427.2|13424.2|13426.5|13423.5|109
1605635700000|2020-11-17 17:55:00|13426.7|13423.7|13426.9|13423.9|13428.6|13424.2|13426.4|13422.6|90
1605636000000|2020-11-17 18:00:00|13427|13424|13426.6|13423.6|13428.3|13424.2|13426.2|13422.1|126
1605636300000|2020-11-17 18:05:00|13426.7|13423.7|13425.6|13422.6|13428|13423.7|13425.4|13421|126
1605636600000|2020-11-17 18:10:00|13425.7|13422.7|13425.6|13422.6|13425.9|13422.9|13425.4|13422.4|86
1605636900000|2020-11-17 18:15:00|13425.8|13422.8|13425.7|13422.7|13427.3|13422.8|13425.4|13420.9|115
1605637200000|2020-11-17 18:20:00|13425.8|13422.8|13426|13423|13427.8|13423.4|13425.8|13421.4|100
1605637500000|2020-11-17 18:25:00|13426.1|13423.1|13428.6|13422.6|13429.4|13424.8|13425.9|13421.6|112
1605637800000|2020-11-17 18:30:00|13427.1|13424.1|13426.3|13423.3|13428.5|13424.3|13426|13421.6|103
1605638100000|2020-11-17 18:35:00|13426.2|13423.2|13425.8|13422.8|13427.9|13423.5|13425.6|13421.1|91
1605638400000|2020-11-17 18:40:00|13425.9|13422.9|13426.7|13423.7|13428.2|13423.7|13425.4|13421|95
1605638700000|2020-11-17 18:45:00|13426.8|13423.8|13428|13422|13428.8|13424.2|13426.4|13421.6|141
1605639000000|2020-11-17 18:50:00|13428.1|13422.1|13427.8|13421.8|13428.6|13423.9|13426.2|13421.7|117
1605639300000|2020-11-17 18:55:00|13427.9|13421.9|13427.5|13421.5|13427.9|13423.3|13425.6|13421|113
1605639600000|2020-11-17 19:00:00|13425.8|13422.8|13424.9|13421.9|13427.7|13423.3|13424.7|13420.2|138
1605639900000|2020-11-17 19:05:00|13424.8|13421.8|13424.9|13421.9|13426.2|13422.3|13424.4|13420.2|82
1605640200000|2020-11-17 19:10:00|13425|13422|13423.4|13420.4|13426.4|13422|13423.3|13419.4|126
1605640500000|2020-11-17 19:15:00|13423.3|13420.3|13422.7|13419.7|13424.7|13420.7|13422.5|13418.1|106
1605640800000|2020-11-17 19:20:00|13422.8|13419.8|13422.7|13419.7|13423.1|13420.1|13422.6|13419.6|73
1605641100000|2020-11-17 19:25:00|13422.8|13419.8|13423.6|13420.6|13424.8|13420.6|13422.6|13418.2|73
1605641400000|2020-11-17 19:30:00|13423.5|13420.5|13423.8|13420.8|13425.4|13420.8|13423.1|13418.8|104
1605641700000|2020-11-17 19:35:00|13423.7|13420.7|13423.4|13420.4|13425|13420.7|13423|13418.5|73
1605642000000|2020-11-17 19:40:00|13425.1|13419.1|13423.8|13420.8|13425.4|13420.9|13423.1|13418.6|80
1605642300000|2020-11-17 19:45:00|13423.7|13420.7|13424.6|13418.6|13425|13420.9|13423.1|13418.6|83
1605642600000|2020-11-17 19:50:00|13424.7|13418.7|13423.3|13420.3|13424.9|13420.4|13423|13418.5|77
1605642900000|2020-11-17 19:55:00|13423.4|13420.4|13423.5|13420.5|13425.2|13420.8|13423.2|13418.7|93
1605643200000|2020-11-17 20:00:00|13424.9|13418.9|13425.1|13419.1|13425.5|13420.9|13423.4|13418.7|97
1605643500000|2020-11-17 20:05:00|13425|13419|13425.4|13419.4|13425.5|13420.4|13422.9|13418.4|118
1605643800000|2020-11-17 20:10:00|13425.3|13419.3|13424.6|13421.6|13426.5|13421.8|13424.2|13419.3|120
1605644100000|2020-11-17 20:15:00|13424.7|13421.7|13426.1|13420.1|13426.2|13421.7|13424.2|13419.7|80
1605644400000|2020-11-17 20:20:00|13426.2|13420.2|13426.2|13423.2|13428.2|13423.6|13425.4|13420.1|143
1605644700000|2020-11-17 20:25:00|13427.6|13421.6|13425.9|13422.9|13427.9|13423.2|13425.7|13421.2|115
1605645000000|2020-11-17 20:30:00|13425.8|13422.8|13427.7|13421.7|13427.8|13423.2|13425.8|13421.2|140
1605645300000|2020-11-17 20:35:00|13427.8|13421.8|13427.4|13421.4|13427.9|13423.3|13425.8|13420.9|176
1605645600000|2020-11-17 20:40:00|13427.5|13421.5|13427.7|13421.7|13427.9|13421.9|13427|13421|136
1605645900000|2020-11-17 20:45:00|13427.8|13421.8|13427.7|13421.7|13427.9|13423.3|13426.1|13421.4|111
1605646200000|2020-11-17 20:50:00|13427.5|13421.5|13427.5|13421.5|13428|13423.2|13425.8|13421.3|117
1605646500000|2020-11-17 20:55:00|13427.4|13421.4|13426.1|13420.1|13427.6|13423|13425.7|13419.9|126
1605646800000|2020-11-17 21:00:00|13425.9|13419.9|13425.1|13419.1|13426.3|13420.3|13424.6|13418.6|160
1605647100000|2020-11-17 21:05:00|13425.2|13419.2|13425.1|13419.1|13425.8|13419.8|13424.9|13418.9|116
1605647400000|2020-11-17 21:10:00|13425.2|13419.2|13427.9|13421.9|13427.9|13421.9|13424.9|13418.9|183
1605647700000|2020-11-17 21:15:00|13427.8|13421.8|13427.1|13421.1|13427.9|13422.7|13425.6|13420.9|117
1605648000000|2020-11-17 21:20:00|13427.2|13421.2|13425.7|13419.7|13427.4|13422.7|13425.4|13419.6|78
1605648300000|2020-11-17 21:25:00|13425.6|13419.6|13425|13419|13426.8|13420.8|13424.8|13418.8|130
1605648600000|2020-11-17 21:30:00|13424.9|13418.9|13425.4|13419.4|13425.5|13419.5|13424.8|13418.8|78
1605648900000|2020-11-17 21:35:00|13425.5|13419.5|13425.5|13419.5|13425.6|13419.6|13425.2|13419.2|48
1605649200000|2020-11-17 21:40:00|13425.6|13419.6|13425.4|13419.4|13425.9|13419.9|13425.1|13419.1|82
1605649500000|2020-11-17 21:45:00|13425.5|13419.5|13428.2|13422.2|13428.7|13422.7|13424.5|13418.5|129
1605649800000|2020-11-17 21:50:00|13428.3|13422.3|13430.3|13424.3|13430.5|13424.5|13427.1|13421.1|182
1605650100000|2020-11-17 21:55:00|13430.1|13424.1|13430.8|13424.8|13431|13425|13429.7|13423.7|131
1605650400000|2020-11-17 22:00:00|13430.7|13424.7|13427.5|13421.2|13443.8|13428.2|13427.5|13419.4|108
1605650700000|2020-11-17 22:05:00|13427.4|13421|13428.4|13422.4|13429|13423|13427.2|13420.6|68
1605651000000|2020-11-17 22:10:00|13428.3|13422.3|13428.5|13422.5|13428.8|13422.8|13428.3|13421.9|60
1605651300000|2020-11-17 22:15:00|13428.6|13422.6|13428.5|13422.5|13431.4|13422.8|13427.9|13419.4|106
1605651600000|2020-11-17 22:20:00|13428.6|13422.6|13427.9|13421.3|13429.2|13423|13427.1|13419.6|139
1605651900000|2020-11-17 22:25:00|13427.7|13421.7|13427.5|13420.9|13429.4|13422|13426.7|13419.2|105
1605652200000|2020-11-17 22:30:00|13428.3|13420.6|13427.6|13421.6|13428.6|13421.9|13426.6|13419.3|132
1605652500000|2020-11-17 22:35:00|13427.7|13421.7|13426.6|13420.6|13427.7|13421.7|13426|13419.3|123
1605652800000|2020-11-17 22:40:00|13426.1|13420.1|13426.3|13420.3|13427.1|13421.1|13425.8|13419.8|425
1605653100000|2020-11-17 22:45:00|13426.5|13420.5|13426.1|13420.1|13427.7|13421.3|13425.5|13419.5|104
1605653400000|2020-11-17 22:50:00|13425.9|13419.9|13426.7|13420.7|13427.8|13421.4|13425.7|13419.5|164
1605653700000|2020-11-17 22:55:00|13426.6|13420.6|13426.7|13419.4|13427.3|13421.3|13425.3|13419.1|189
1605654000000|2020-11-17 23:00:00|13426.6|13419.5|13426.4|13420.4|13426.8|13420.8|13425|13419|123
1605654300000|2020-11-17 23:05:00|13426.6|13420.6|13426.7|13420.7|13426.7|13420.7|13426.1|13420.1|69
1605654600000|2020-11-17 23:10:00|13426.9|13420.9|13426.6|13420.6|13427.1|13421.1|13426.3|13420.3|83
1605654900000|2020-11-17 23:15:00|13426.7|13420.7|13427.1|13421.1|13427.2|13421.2|13426.4|13420.4|89
1605655200000|2020-11-17 23:20:00|13427.2|13421.2|13426.5|13420.5|13427.5|13422.4|13425.3|13420.2|98
1605655500000|2020-11-17 23:25:00|13426.7|13420.7|13426.6|13420.6|13428.2|13423.5|13425.3|13420.5|117
1605655800000|2020-11-17 23:30:00|13426.4|13420.4|13426|13420|13427.1|13422.3|13425|13419.9|159
1605656100000|2020-11-17 23:35:00|13426.6|13420.6|13426.7|13420.7|13427|13422.2|13424.9|13419.7|125
1605656400000|2020-11-17 23:40:00|13426.6|13420.6|13425.4|13422.4|13427.4|13422.8|13425.2|13420.3|119
1605656700000|2020-11-17 23:45:00|13426.5|13420.5|13427|13421|13427.3|13422.6|13425.3|13420.5|102
1605657000000|2020-11-17 23:50:00|13426.9|13420.9|13427.3|13421.3|13427.6|13422.6|13425.6|13420.8|110
1605657300000|2020-11-17 23:55:00|13427.4|13421.4|13427.3|13421.3|13427.5|13421.8|13424.7|13420.5|111
1605657600000|2020-11-18 00:00:00|13427.4|13421.4|13425.7|13419.7|13427.5|13422.9|13424.3|13419.2|262
1605657900000|2020-11-18 00:05:00|13425.6|13419.6|13425.5|13422.5|13427.5|13423|13424.1|13419.4|192
1605658200000|2020-11-18 00:10:00|13427|13421|13427.2|13424.2|13429|13424.3|13424.5|13420.1|228
1605658500000|2020-11-18 00:15:00|13427.3|13424.3|13429|13423|13429.5|13425.1|13426.4|13421.3|243
1605658800000|2020-11-18 00:20:00|13429.1|13423.1|13428.1|13425.1|13429.5|13425.1|13427.3|13422.5|153
1605659100000|2020-11-18 00:25:00|13428|13425|13431.6|13425.6|13433.4|13429|13427.1|13422.8|241
1605659400000|2020-11-18 00:30:00|13431.5|13425.5|13429.6|13423.6|13431.9|13427.4|13428.2|13423.5|154
1605659700000|2020-11-18 00:35:00|13429.7|13423.7|13428.8|13425.8|13430.6|13426|13427.7|13423.3|113
1605660000000|2020-11-18 00:40:00|13430.4|13424.4|13435.5|13429.5|13436.1|13430.1|13428.8|13424.4|171
1605660300000|2020-11-18 00:45:00|13435.6|13429.6|13435.7|13429.7|13436.2|13430.9|13433.6|13428.8|211
1605660600000|2020-11-18 00:50:00|13435.6|13429.6|13431|13428|13437|13432.4|13431|13426.5|231
1605660900000|2020-11-18 00:55:00|13431.1|13428.1|13432.9|13426.9|13433.8|13428.9|13431|13426.5|178
1605661200000|2020-11-18 01:00:00|13433|13427|13434.9|13428.9|13435|13430.6|13431.4|13426.8|373
1605661500000|2020-11-18 01:05:00|13434.8|13428.8|13435.2|13429.2|13435.6|13430.6|13432.5|13427.8|181
1605661800000|2020-11-18 01:10:00|13435.4|13429.4|13433.5|13427.5|13435.4|13429.8|13431.7|13427.1|205
1605662100000|2020-11-18 01:15:00|13433.3|13427.3|13433.1|13427.1|13433.9|13429.2|13431.5|13426.6|195
1605662400000|2020-11-18 01:20:00|13431.6|13428.6|13431.9|13428.9|13433.6|13429.1|13431.2|13426.8|163
1605662700000|2020-11-18 01:25:00|13432|13429|13431.8|13428.8|13434.2|13429.7|13430.8|13426.3|253
1605663000000|2020-11-18 01:30:00|13431.7|13428.7|13433.5|13427.5|13434.4|13429.8|13431.6|13427.5|197
1605663300000|2020-11-18 01:35:00|13432|13429|13433.2|13427.2|13434.1|13429.9|13431.2|13426.7|256
1605663600000|2020-11-18 01:40:00|13433.3|13427.3|13432.6|13429.6|13434.2|13429.7|13431.5|13427.2|158
1605663900000|2020-11-18 01:45:00|13434.1|13428.1|13433.5|13427.5|13434.2|13429.8|13431.7|13426.9|205
1605664200000|2020-11-18 01:50:00|13433.4|13427.4|13433.7|13427.7|13434.2|13429.5|13431.3|13426.8|262
1605664500000|2020-11-18 01:55:00|13433.8|13427.8|13434.4|13428.4|13435.1|13430.5|13432|13427.5|230
1605664800000|2020-11-18 02:00:00|13434.5|13428.5|13433.4|13430.4|13435.2|13430.5|13432.6|13428|195
1605665100000|2020-11-18 02:05:00|13433.6|13430.6|13434.9|13428.9|13435.6|13431.1|13433.1|13428.5|207
1605665400000|2020-11-18 02:10:00|13435|13429|13437|13431|13438.6|13434.1|13433.3|13429|221
1605665700000|2020-11-18 02:15:00|13436.9|13430.9|13436.5|13430.5|13437.1|13432.6|13434.4|13429.9|159
1605666000000|2020-11-18 02:20:00|13436.4|13430.4|13433.4|13430.4|13437.1|13432.4|13433.1|13428.8|224
1605666300000|2020-11-18 02:25:00|13433.5|13430.5|13435|13429|13435.5|13431|13432.8|13428.4|208
1605666600000|2020-11-18 02:30:00|13435.1|13429.1|13433.4|13430.4|13435.1|13430.6|13432.8|13428.3|192
1605666900000|2020-11-18 02:35:00|13433.3|13430.3|13433.3|13430.3|13435.1|13430.9|13432.9|13428.5|178
1605667200000|2020-11-18 02:40:00|13433.2|13430.2|13433.8|13430.8|13435.5|13431|13433.1|13428.5|183
1605667500000|2020-11-18 02:45:00|13433.7|13430.7|13433.5|13430.5|13435.4|13430.9|13433.1|13428.8|111
1605667800000|2020-11-18 02:50:00|13433.6|13430.6|13433.3|13430.3|13433.9|13430.9|13433.1|13430.1|138
1605668100000|2020-11-18 02:55:00|13433.2|13430.2|13431.9|13428.9|13434.5|13430.6|13431.6|13427.1|148
1605668400000|2020-11-18 03:00:00|13431.8|13428.8|13432.2|13429.2|13434.6|13430.1|13431.7|13427.9|155
1605668700000|2020-11-18 03:05:00|13432|13429|13432.4|13429.4|13434|13429.6|13431.9|13427.8|106
1605669000000|2020-11-18 03:10:00|13432.2|13429.2|13432.2|13429.2|13434.1|13429.5|13432.1|13427.7|95
1605669300000|2020-11-18 03:15:00|13432.1|13429.1|13431.9|13428.9|13433.9|13429.4|13431.6|13427.5|145
1605669600000|2020-11-18 03:20:00|13431.8|13428.8|13430|13427|13433|13428.9|13429.9|13425.5|101
1605669900000|2020-11-18 03:25:00|13429.9|13426.9|13432.5|13426.5|13432.8|13428.4|13429.7|13426.5|105
1605670200000|2020-11-18 03:30:00|13432.8|13426.8|13429.9|13426.9|13432.8|13428.3|13429.9|13425.9|200
1605670500000|2020-11-18 03:35:00|13430|13427|13430.6|13427.6|13432.2|13427.8|13429.6|13425.5|208
1605670800000|2020-11-18 03:40:00|13430.5|13427.5|13429|13426|13431.9|13427.6|13428.7|13424.4|195
1605671100000|2020-11-18 03:45:00|13429.1|13426.1|13428.9|13425.9|13430.5|13426.3|13428.6|13424.4|150
1605671400000|2020-11-18 03:50:00|13429|13426|13428.7|13425.7|13430.4|13426.1|13428.5|13424.3|98
1605671700000|2020-11-18 03:55:00|13428.8|13425.8|13427.8|13424.8|13429.3|13426.3|13427.8|13424.8|96
1605672000000|2020-11-18 04:00:00|13427.9|13424.9|13430|13424|13430.1|13425.7|13427.8|13424|118
1605672300000|2020-11-18 04:05:00|13429.9|13423.9|13428.1|13425.1|13430|13426|13427.8|13423.1|177
1605672600000|2020-11-18 04:10:00|13428|13425|13427.7|13424.7|13429.6|13425.3|13427.6|13423.5|163
1605672900000|2020-11-18 04:15:00|13427.8|13424.8|13427.6|13424.6|13429.6|13425.1|13427.5|13423.1|143
1605673200000|2020-11-18 04:20:00|13427.7|13424.7|13427.5|13424.5|13429.3|13425|13427.3|13423.1|152
1605673500000|2020-11-18 04:25:00|13427.4|13424.4|13426.5|13423.5|13429.3|13424.9|13426.3|13423.2|121
1605673800000|2020-11-18 04:30:00|13426.6|13423.6|13425.7|13422.7|13428.1|13423.7|13425.3|13421.2|127
1605674100000|2020-11-18 04:35:00|13425.8|13422.8|13424.5|13421.5|13427.2|13423.1|13424.4|13420.3|108
1605674400000|2020-11-18 04:40:00|13424.4|13421.4|13423.7|13420.7|13426.3|13422.1|13423.6|13419.2|87
1605674700000|2020-11-18 04:45:00|13423.6|13420.6|13422.4|13416.4|13424.2|13420.9|13421.5|13416.3|105
1605675000000|2020-11-18 04:50:00|13422.3|13416.3|13422.9|13416.9|13423.3|13418.8|13420.8|13416.2|204
1605675300000|2020-11-18 04:55:00|13423.1|13417.1|13422.7|13416.7|13423.7|13419.2|13421.2|13416.7|206
1605675600000|2020-11-18 05:00:00|13422.8|13416.8|13422.9|13416.9|13423.7|13419.3|13421.3|13416.7|244
1605675900000|2020-11-18 05:05:00|13422.8|13416.8|13423.5|13417.5|13423.8|13419.3|13421.3|13416.7|187
1605676200000|2020-11-18 05:10:00|13423.4|13417.4|13421.9|13415.9|13423.6|13419.1|13421.3|13415.9|167
1605676500000|2020-11-18 05:15:00|13422|13416|13420.2|13414.2|13422|13417.3|13418.6|13413.9|219
1605676800000|2020-11-18 05:20:00|13418.7|13415.7|13420.1|13417.1|13422|13417.5|13418.2|13413.9|327
1605677100000|2020-11-18 05:25:00|13421.6|13415.6|13420.1|13417.1|13422.5|13418.1|13419.3|13414.8|185
1605677400000|2020-11-18 05:30:00|13420.2|13417.2|13420.8|13414.8|13422.2|13417.8|13418.8|13414.5|235
1605677700000|2020-11-18 05:35:00|13420.9|13414.9|13419.1|13416.1|13421|13416.5|13418.5|13414|217
1605678000000|2020-11-18 05:40:00|13419|13416|13421.3|13415.3|13422.1|13417.5|13418.7|13414.2|201
1605678300000|2020-11-18 05:45:00|13421.4|13415.4|13421.1|13415.1|13422|13417.5|13418|13413.5|220
1605678600000|2020-11-18 05:50:00|13421.2|13415.2|13420.3|13414.3|13422|13417.2|13418.8|13414.3|272
1605678900000|2020-11-18 05:55:00|13420.4|13414.4|13419.5|13416.5|13421.7|13417.2|13417.6|13413.6|242
1605679200000|2020-11-18 06:00:00|13419.6|13416.6|13420.9|13414.9|13421.5|13417.2|13417.8|13413.4|219
1605679500000|2020-11-18 06:05:00|13421|13415|13420|13417|13422.3|13417.8|13419.5|13414.9|181
1605679800000|2020-11-18 06:10:00|13419.9|13416.9|13420.8|13417.8|13422.4|13418|13419.9|13415.6|208
1605680100000|2020-11-18 06:15:00|13420.7|13417.7|13419.1|13416.1|13422.5|13418.1|13418.2|13414.4|288
1605680400000|2020-11-18 06:20:00|13419.2|13416.2|13420.5|13417.5|13421.8|13417.7|13418.6|13414|256
1605680700000|2020-11-18 06:25:00|13420.4|13417.4|13422|13419|13423.6|13419.2|13420.3|13416|198
1605681000000|2020-11-18 06:30:00|13421.9|13418.9|13421.3|13418.3|13422.6|13419.4|13421|13416.5|169
1605681300000|2020-11-18 06:35:00|13421.5|13418.5|13420.7|13417.7|13422.6|13418.5|13420.2|13415.9|158
1605681600000|2020-11-18 06:40:00|13420.8|13417.8|13419.5|13416.5|13422.9|13418.3|13419.4|13415.7|215
1605681900000|2020-11-18 06:45:00|13419.6|13416.6|13421.7|13415.7|13421.7|13417.3|13419|13415.7|231
1605682200000|2020-11-18 06:50:00|13421.6|13415.6|13419.1|13416.1|13422.1|13417.6|13418.1|13414.4|207
1605682500000|2020-11-18 06:55:00|13419|13416|13418.7|13415.7|13420.4|13416|13417.6|13413.2|192
1605682800000|2020-11-18 07:00:00|13418.8|13415.8|13418.3|13415.3|13420.2|13416|13417.5|13413.2|133
1605683100000|2020-11-18 07:05:00|13418.4|13415.4|13418.2|13415.2|13419.7|13415.4|13417.4|13413|178
1605683400000|2020-11-18 07:10:00|13418.1|13415.1|13417.8|13414.8|13419.6|13415.4|13417.4|13412.9|185
1605683700000|2020-11-18 07:15:00|13417.7|13414.7|13416.5|13413.5|13418.3|13414.8|13416.1|13412.1|186
1605684000000|2020-11-18 07:20:00|13416.6|13413.6|13415.8|13412.8|13418.2|13413.8|13415.1|13411.1|181
1605684300000|2020-11-18 07:25:00|13415.9|13412.9|13417.7|13411.7|13419.1|13414.6|13415.8|13411.3|231
1605684600000|2020-11-18 07:30:00|13417.8|13411.8|13416.5|13410.5|13417.8|13413.4|13414.8|13410.1|222
1605684900000|2020-11-18 07:35:00|13416.4|13410.4|13411.4|13408.4|13416.4|13411.8|13410.9|13406.3|275
1605685200000|2020-11-18 07:40:00|13411.3|13408.3|13410|13407|13413.6|13409.1|13409.9|13405.5|217
1605685500000|2020-11-18 07:45:00|13409.9|13406.9|13411.4|13405.4|13412.3|13407.8|13409.9|13405.3|180
1605685800000|2020-11-18 07:50:00|13411.5|13405.5|13409.7|13406.7|13412.2|13407.6|13409.6|13405.1|147
1605686100000|2020-11-18 07:55:00|13409.8|13406.8|13410.1|13407.1|13411.4|13407.2|13409.6|13405.1|154
1605686400000|2020-11-18 08:00:00|13410.2|13407.2|13411.4|13405.4|13413.2|13408.6|13409.6|13405.3|294
1605686700000|2020-11-18 08:05:00|13411.3|13405.3|13407.9|13404.9|13411.9|13406.9|13407.8|13403.5|249
1605687000000|2020-11-18 08:10:00|13407.8|13404.8|13406.7|13403.7|13410|13405.4|13406.6|13402.3|211
1605687300000|2020-11-18 08:15:00|13406.6|13403.6|13406.1|13403.1|13409.2|13404.7|13405.8|13401.5|261
1605687600000|2020-11-18 08:20:00|13406.2|13403.2|13405.5|13402.5|13407.8|13403.3|13405.3|13401.1|271
1605687900000|2020-11-18 08:25:00|13405.6|13402.6|13404|13401|13406.4|13402.9|13402.5|13398|287
1605688200000|2020-11-18 08:30:00|13403.9|13400.9|13408.7|13405.7|13411.6|13407.1|13403|13398.6|258
1605688500000|2020-11-18 08:35:00|13410.6|13404.6|13413.3|13410.3|13415.8|13411.4|13409.1|13404.6|358
1605688800000|2020-11-18 08:40:00|13413.4|13410.4|13411.1|13408.1|13414.5|13410.4|13410.8|13406.9|186
1605689100000|2020-11-18 08:45:00|13411|13408|13410.1|13407.1|13412.6|13409|13409.8|13405.3|253
1605689400000|2020-11-18 08:50:00|13410.2|13407.2|13410.2|13407.2|13412.2|13407.8|13409.1|13405.2|268
1605689700000|2020-11-18 08:55:00|13410.3|13407.3|13411.9|13408.9|13414.2|13409.7|13409|13404.9|236
1605690000000|2020-11-18 09:00:00|13412|13409|13410.7|13407.7|13414.2|13410|13409.9|13406|287
1605690300000|2020-11-18 09:05:00|13410.6|13407.6|13409.4|13403.4|13411.4|13407.7|13406.3|13401.8|267
1605690600000|2020-11-18 09:10:00|13409.5|13403.5|13409.2|13406.2|13411.1|13407.2|13406.9|13402.6|252
1605690900000|2020-11-18 09:15:00|13409.4|13406.4|13408.3|13405.3|13411.2|13406.8|13408|13403.5|225
1605691200000|2020-11-18 09:20:00|13408.2|13405.2|13408.7|13405.7|13412.8|13408.5|13408.2|13404.5|241
1605691500000|2020-11-18 09:25:00|13408.6|13405.6|13410.7|13407.7|13412.7|13408.2|13407.9|13403.6|265
1605691800000|2020-11-18 09:30:00|13410.9|13407.9|13412|13409|13414.4|13409.9|13410.7|13406.4|195
1605692100000|2020-11-18 09:35:00|13412.1|13409.1|13411.4|13408.4|13412.9|13409.1|13409.2|13404.9|169
1605692400000|2020-11-18 09:40:00|13411.3|13408.3|13410.2|13407.2|13413.2|13409.2|13409.9|13405.8|226
1605692700000|2020-11-18 09:45:00|13410.1|13407.1|13409.6|13406.6|13412|13407.5|13408.9|13404.9|234
1605693000000|2020-11-18 09:50:00|13409.5|13406.5|13408.2|13405.2|13411.2|13406.9|13408.1|13404.1|190
1605693300000|2020-11-18 09:55:00|13407.8|13404.8|13404.8|13401.8|13409|13404.8|13404.8|13400.5|129
1605693600000|2020-11-18 10:00:00|13404.9|13401.9|13408.4|13405.4|13410.9|13406.3|13403.9|13400.1|229
1605693900000|2020-11-18 10:05:00|13408.5|13405.5|13407.5|13404.5|13410.2|13406|13407|13402.4|220
1605694200000|2020-11-18 10:10:00|13407.6|13404.6|13405.1|13402.1|13408.5|13405|13404.8|13400.6|242
1605694500000|2020-11-18 10:15:00|13405.2|13402.2|13403.5|13400.5|13407|13402.5|13403.2|13398.8|291
1605694800000|2020-11-18 10:20:00|13403.3|13400.3|13404.3|13401.3|13406.9|13402.7|13403.3|13398.7|230
1605695100000|2020-11-18 10:25:00|13404.4|13401.4|13404.5|13401.5|13405.7|13401.7|13403.4|13399.2|208
1605695400000|2020-11-18 10:30:00|13404.4|13401.4|13409.2|13403.2|13409.3|13404.9|13404.4|13400.1|234
1605695700000|2020-11-18 10:35:00|13409.1|13403.1|13408|13405|13410.8|13406.2|13407.5|13403.1|206
1605696000000|2020-11-18 10:40:00|13408.3|13405.3|13411.5|13408.5|13413|13408.6|13407.4|13403|300
1605696300000|2020-11-18 10:45:00|13411.6|13408.6|13409.6|13406.6|13411.6|13408.6|13409.4|13405.3|199
1605696600000|2020-11-18 10:50:00|13409.5|13406.5|13409.3|13406.3|13411.7|13407.7|13409.2|13405.6|125
1605696900000|2020-11-18 10:55:00|13409.2|13406.2|13406.8|13403.8|13410.9|13406.5|13406.8|13403.8|152
1605697200000|2020-11-18 11:00:00|13406.9|13403.9|13408|13405|13409.6|13405.2|13406.8|13402.7|168
1605697500000|2020-11-18 11:05:00|13408.3|13405.3|13408.4|13405.4|13410.7|13406.6|13407.9|13403.6|198
1605697800000|2020-11-18 11:10:00|13408.5|13405.5|13408.8|13405.8|13412|13407.7|13408.4|13404.3|261
1605698100000|2020-11-18 11:15:00|13408.9|13405.9|13408.2|13405.2|13410.2|13405.9|13407.7|13403.2|213
1605698400000|2020-11-18 11:20:00|13408.3|13405.3|13413.2|13410.2|13415.2|13410.8|13408.2|13404.7|207
1605698700000|2020-11-18 11:25:00|13413.1|13410.1|13412.6|13409.6|13415|13410.7|13412.2|13407.8|207
1605699000000|2020-11-18 11:30:00|13412.5|13409.5|13412.3|13409.3|13413.9|13409.7|13411.1|13406.8|140
1605699300000|2020-11-18 11:35:00|13412.4|13409.4|13412.6|13409.6|13415.1|13411.3|13412.3|13408.3|130
1605699600000|2020-11-18 11:40:00|13412.7|13409.7|13409.5|13406.5|13414.7|13410.1|13409.5|13405.3|178
1605699900000|2020-11-18 11:45:00|13409.6|13406.6|13410.7|13407.7|13413.9|13408.4|13408.9|13405.3|393
1605700200000|2020-11-18 11:50:00|13410.6|13407.6|13412.6|13409.6|13414.3|13410|13410.2|13405.7|256
1605700500000|2020-11-18 11:55:00|13412.7|13409.7|13413.9|13410.9|13415.7|13411.2|13412.4|13408.2|202
1605700800000|2020-11-18 12:00:00|13413.7|13410.7|13423|13417|13423.5|13418.9|13413.5|13409|334
1605701100000|2020-11-18 12:05:00|13422.9|13416.9|13419.6|13413.6|13422.9|13416.9|13417.7|13413|349
1605701400000|2020-11-18 12:10:00|13419.5|13413.5|13417.8|13411.8|13419.5|13414.6|13415.3|13410.9|302
1605701700000|2020-11-18 12:15:00|13417.9|13411.9|13414.5|13411.5|13418.7|13414.2|13414.1|13409.6|258
1605702000000|2020-11-18 12:20:00|13414.4|13411.4|13412.8|13409.8|13416|13411.4|13411.8|13407.2|231
1605702300000|2020-11-18 12:25:00|13414.4|13408.4|13413.9|13407.9|13414.7|13410.2|13411.3|13407|258
1605702600000|2020-11-18 12:30:00|13414|13408|13411.6|13408.6|13414|13409.3|13410.2|13405.8|209
1605702900000|2020-11-18 12:35:00|13411.5|13408.5|13414.5|13411.5|13416.5|13412|13411.5|13407.7|232
1605703200000|2020-11-18 12:40:00|13414.3|13411.3|13412.9|13406.9|13415.8|13411.4|13411.4|13406.9|249
1605703500000|2020-11-18 12:45:00|13413|13407|13410.1|13407.1|13413.1|13408.5|13409.7|13405.2|174
1605703800000|2020-11-18 12:50:00|13411.7|13405.7|13413.2|13410.2|13415|13410.5|13409.7|13405.3|212
1605704100000|2020-11-18 12:55:00|13413.5|13410.5|13411.2|13408.2|13415.1|13410.7|13411.1|13406.9|191
1605704400000|2020-11-18 13:00:00|13411.1|13408.1|13412.2|13409.2|13413.5|13409.2|13410.1|13405.8|240
1605704700000|2020-11-18 13:05:00|13412.1|13409.1|13411.5|13408.5|13414.2|13409.6|13410.3|13406|253
1605705000000|2020-11-18 13:10:00|13411.6|13408.6|13412.9|13409.9|13413.6|13409.9|13411|13407|244
1605705300000|2020-11-18 13:15:00|13413|13410|13413.1|13410.1|13415.4|13411.5|13412.4|13408.1|234
1605705600000|2020-11-18 13:20:00|13413.2|13410.2|13421.9|13415.9|13422.9|13417.8|13412.2|13407.8|388
1605705900000|2020-11-18 13:25:00|13422|13416|13424.9|13418.9|13425.3|13419.3|13419.1|13414.6|225
1605706200000|2020-11-18 13:30:00|13424.7|13418.7|13427.7|13421.7|13429.6|13423.6|13422.7|13418|334
1605706500000|2020-11-18 13:35:00|13427.9|13421.9|13428.4|13422.4|13429|13424.4|13425.8|13421.2|352
1605706800000|2020-11-18 13:40:00|13426.8|13423.8|13427.1|13424.1|13429.4|13425.1|13426.1|13421.6|234
1605707100000|2020-11-18 13:45:00|13427|13424|13425.3|13419.3|13428.8|13424.6|13423.9|13419.3|230
1605707400000|2020-11-18 13:50:00|13425.4|13419.4|13425.2|13422.2|13427.3|13422.7|13424.3|13419.4|267
1605707700000|2020-11-18 13:55:00|13425.1|13422.1|13426.9|13420.9|13427.7|13423.4|13424.2|13419.8|253
1605708000000|2020-11-18 14:00:00|13427|13421|13424.6|13421.6|13429|13424.4|13423.8|13419.3|351
1605708300000|2020-11-18 14:05:00|13424.5|13421.5|13428.2|13422.2|13428.3|13423.8|13423.9|13419.3|262
1605708600000|2020-11-18 14:10:00|13426.7|13423.7|13427.4|13421.4|13428.2|13423.7|13425.1|13421.2|232
1605708900000|2020-11-18 14:15:00|13427.5|13421.5|13425.6|13422.6|13427.7|13423.1|13423.3|13419.2|234
1605709200000|2020-11-18 14:20:00|13425.5|13422.5|13422.3|13419.3|13427.2|13423.1|13421.9|13417.4|227
1605709500000|2020-11-18 14:25:00|13422.2|13419.2|13423.9|13417.9|13424.8|13420.2|13421.7|13417.3|216
1605709800000|2020-11-18 14:30:00|13422.3|13419.3|13420.4|13417.4|13423.4|13419.8|13419.2|13414.8|357
1605710100000|2020-11-18 14:35:00|13420.3|13417.3|13421.2|13418.2|13424.5|13419.1|13419.5|13415.1|283
1605710400000|2020-11-18 14:40:00|13421.1|13418.1|13419|13416|13422.8|13418.2|13417.4|13413.1|319
1605710700000|2020-11-18 14:45:00|13419.2|13416.2|13421.3|13415.3|13421.3|13416.7|13417.9|13413.5|198
1605711000000|2020-11-18 14:50:00|13421.2|13415.2|13420.5|13417.5|13422.1|13417.7|13419.3|13414.9|270
1605711300000|2020-11-18 14:55:00|13420.6|13417.6|13421.1|13415.1|13423.3|13419|13419.9|13414.9|318
1605711600000|2020-11-18 15:00:00|13421|13415|13416.3|13413.3|13421.3|13416.8|13416|13411.4|320
1605711900000|2020-11-18 15:05:00|13417.3|13411.3|13415|13409|13417.7|13413.3|13413.5|13409|241
1605712200000|2020-11-18 15:10:00|13414.9|13408.9|13414.5|13411.5|13417.1|13412.5|13412.9|13408.2|332
1605712500000|2020-11-18 15:15:00|13414.3|13411.3|13416.5|13410.5|13417.9|13413.2|13413.9|13409.5|392
1605712800000|2020-11-18 15:20:00|13416.6|13410.6|13411.4|13408.4|13416.6|13412|13411.3|13406.6|310
1605713100000|2020-11-18 15:25:00|13411.5|13408.5|13413.3|13407.3|13415.4|13411|13411.4|13407.1|310
1605713400000|2020-11-18 15:30:00|13413.2|13407.2|13414.7|13408.7|13415.5|13410.9|13410.7|13406.4|359
1605713700000|2020-11-18 15:35:00|13414.8|13408.8|13412.6|13409.6|13415.1|13410.4|13412.1|13407.6|250
1605714000000|2020-11-18 15:40:00|13412.5|13409.5|13414.2|13411.2|13416.3|13411.7|13411.3|13407|258
1605714300000|2020-11-18 15:45:00|13415.7|13409.7|13413.4|13410.4|13416.4|13411.7|13412.7|13408.2|228
1605714600000|2020-11-18 15:50:00|13414.9|13408.9|13411.2|13405.2|13414.9|13410.3|13409.7|13404.8|228
1605714900000|2020-11-18 15:55:00|13411.1|13405.1|13407.8|13401.8|13411.1|13406.3|13405.7|13401.3|229
1605715200000|2020-11-18 16:00:00|13407.7|13401.7|13407.4|13404.4|13408.8|13404.5|13405.3|13400.8|224
1605715500000|2020-11-18 16:05:00|13407.5|13404.5|13409.7|13406.7|13410.8|13406.8|13407.4|13403.4|140
1605715800000|2020-11-18 16:10:00|13409.6|13406.6|13409.5|13406.5|13410.9|13406.8|13407.3|13403.2|184
1605716100000|2020-11-18 16:15:00|13409.6|13406.6|13413.1|13407.1|13413.4|13408.9|13409.4|13405.7|176
1605716400000|2020-11-18 16:20:00|13412.9|13406.9|13413.1|13407.1|13414.5|13410.1|13411.5|13406.9|148
1605716700000|2020-11-18 16:25:00|13413|13407|13415.2|13409.2|13415.5|13411.1|13410.8|13406.5|165
1605717000000|2020-11-18 16:30:00|13415.4|13409.4|13413.7|13410.7|13416.6|13412|13413.5|13408.5|169
1605717300000|2020-11-18 16:35:00|13413.5|13410.5|13416.1|13410.1|13416.4|13412|13413.5|13409|144
1605717600000|2020-11-18 16:40:00|13416.2|13410.2|13412.9|13409.9|13416.3|13411.8|13412.5|13408.2|236
1605717900000|2020-11-18 16:45:00|13413|13410|13414|13411|13416|13411.6|13412.3|13407.9|173
1605718200000|2020-11-18 16:50:00|13413.9|13410.9|13412.1|13409.1|13414.6|13410.9|13412|13407.6|126
1605718500000|2020-11-18 16:55:00|13412.2|13409.2|13413|13407|13413.7|13409.2|13411.3|13406.9|107
1605718800000|2020-11-18 17:00:00|13412.9|13406.9|13411.1|13408.1|13413.1|13408.4|13410.8|13406.2|178
1605719100000|2020-11-18 17:05:00|13411|13408|13411.4|13405.4|13412.6|13408.2|13409.3|13404.8|149
1605719400000|2020-11-18 17:10:00|13411.5|13405.5|13410.9|13404.9|13412.3|13407.8|13409.5|13404.9|177
1605719700000|2020-11-18 17:15:00|13410.8|13404.8|13412.9|13406.9|13413|13408.1|13409.4|13404.7|164
1605720000000|2020-11-18 17:20:00|13412.8|13406.8|13411.8|13408.8|13413.7|13409.3|13411.4|13406.4|145
1605720300000|2020-11-18 17:25:00|13411.9|13408.9|13411|13408|13413.8|13409.1|13411|13406.5|133
1605720600000|2020-11-18 17:30:00|13412.5|13406.5|13412|13409|13413.7|13409|13411.1|13406.5|127
1605720900000|2020-11-18 17:35:00|13412.1|13409.1|13412.1|13409.1|13413.9|13409.2|13411.6|13407.4|78
1605721200000|2020-11-18 17:40:00|13412.2|13409.2|13412.2|13409.2|13414.1|13409.5|13412|13407.6|104
1605721500000|2020-11-18 17:45:00|13412.3|13409.3|13412.6|13409.6|13414.4|13409.8|13411.8|13407.3|183
1605721800000|2020-11-18 17:50:00|13412.5|13409.5|13412.2|13409.2|13414.3|13409.8|13412.1|13407.9|162
1605722100000|2020-11-18 17:55:00|13412.3|13409.3|13411.6|13408.6|13414|13409.5|13411.4|13407.2|227
1605722400000|2020-11-18 18:00:00|13411.7|13408.7|13411.5|13405.5|13413.4|13409.1|13410.6|13405.5|172
1605722700000|2020-11-18 18:05:00|13411.4|13405.4|13412.1|13406.1|13412.4|13407.9|13409|13404.5|185
1605723000000|2020-11-18 18:10:00|13412|13406|13410.7|13407.7|13412.8|13408.3|13410.4|13405.6|149
1605723300000|2020-11-18 18:15:00|13410.8|13407.8|13412.1|13406.1|13413.5|13408.9|13410.4|13405.9|318
1605723600000|2020-11-18 18:20:00|13410.3|13407.3|13410.6|13407.6|13412.3|13407.8|13410.3|13406|140
1605723900000|2020-11-18 18:25:00|13410.7|13407.7|13414.1|13408.1|13414.2|13409.6|13410.7|13406.2|156
1605724200000|2020-11-18 18:30:00|13412.4|13409.4|13412.2|13409.2|13414.5|13410|13411.9|13407.5|213
1605724500000|2020-11-18 18:35:00|13412.1|13409.1|13411.2|13408.2|13413.5|13409.1|13411.1|13406.5|85
1605724800000|2020-11-18 18:40:00|13411.3|13408.3|13411.1|13408.1|13413.1|13408.6|13411.1|13406.7|124
1605725100000|2020-11-18 18:45:00|13411.2|13408.2|13412.4|13409.4|13414.3|13409.9|13411.1|13406.7|143
1605725400000|2020-11-18 18:50:00|13412.5|13409.5|13413.7|13407.7|13414.3|13409.8|13411.7|13407.2|156
1605725700000|2020-11-18 18:55:00|13413.6|13407.6|13413|13407|13413.8|13409.2|13411.2|13406.7|162
1605726000000|2020-11-18 19:00:00|13412.9|13406.9|13410.4|13407.4|13413.9|13409.3|13410.3|13405.8|182
1605726300000|2020-11-18 19:05:00|13410.5|13407.5|13412|13406|13412.3|13407.7|13410.1|13405.3|202
1605726600000|2020-11-18 19:10:00|13412.2|13406.2|13413.2|13407.2|13413.8|13409.2|13410.8|13406|147
1605726900000|2020-11-18 19:15:00|13413.3|13407.3|13414.5|13408.5|13414.5|13409.4|13412.1|13407|88
1605727200000|2020-11-18 19:20:00|13414.4|13408.4|13417.1|13411.1|13417.6|13412.9|13413.6|13408.4|235
1605727500000|2020-11-18 19:25:00|13417.2|13411.2|13419|13413|13419.6|13414.9|13415.5|13410.8|229
1605727800000|2020-11-18 19:30:00|13418.9|13412.9|13417|13411|13419.4|13414.9|13415.5|13410.9|222
1605728100000|2020-11-18 19:35:00|13417.1|13411.1|13415.8|13412.8|13418.4|13413.5|13415.7|13411|172
1605728400000|2020-11-18 19:40:00|13415.9|13412.9|13411.5|13408.5|13417.3|13412.9|13411.5|13407|212
1605728700000|2020-11-18 19:45:00|13411.6|13408.6|13412.6|13409.6|13414.2|13409.8|13410.8|13406.4|119
1605729000000|2020-11-18 19:50:00|13412.7|13409.7|13412.7|13409.7|13414.6|13410|13412.3|13407.8|104
1605729300000|2020-11-18 19:55:00|13412.8|13409.8|13413|13407|13414.4|13409.8|13410.6|13406.1|171
1605729600000|2020-11-18 20:00:00|13413.2|13407.2|13415.3|13409.3|13415.7|13409.7|13411.5|13406.9|204
1605729900000|2020-11-18 20:05:00|13415.4|13409.4|13413.3|13407.3|13415.8|13409.8|13411.5|13406.9|174
1605730200000|2020-11-18 20:10:00|13413.2|13407.2|13413.3|13407.3|13413.9|13409.1|13411.9|13406.8|186
1605730500000|2020-11-18 20:15:00|13413.2|13407.2|13413|13407|13413.4|13408.6|13411.3|13406.3|194
1605730800000|2020-11-18 20:20:00|13413.1|13407.1|13412.7|13406.7|13413.3|13408.6|13410.5|13406|178
1605731100000|2020-11-18 20:25:00|13412.8|13406.8|13413.4|13407.4|13414|13409.3|13411.4|13406.8|217
1605731400000|2020-11-18 20:30:00|13413.5|13407.5|13416.2|13410.2|13416.7|13410.7|13413.5|13407.5|155
1605731700000|2020-11-18 20:35:00|13416.3|13410.3|13419.2|13413.2|13419.3|13414.7|13414.7|13410|131
1605732000000|2020-11-18 20:40:00|13419.1|13413.1|13420.3|13414.3|13420.6|13416|13417.9|13413.1|146
1605732300000|2020-11-18 20:45:00|13420.4|13414.4|13421|13415|13421.2|13416.7|13418.8|13414.3|118
1605732600000|2020-11-18 20:50:00|13420.9|13414.9|13424.4|13418.4|13426.4|13421.8|13419.7|13413.7|310
1605732900000|2020-11-18 20:55:00|13424.3|13418.3|13425.2|13419.2|13425.5|13419.8|13421.8|13417|261
1605733200000|2020-11-18 21:00:00|13425.3|13419.3|13425.8|13419.8|13425.8|13419.8|13425|13419|116
1605733500000|2020-11-18 21:05:00|13425.7|13419.7|13426|13420|13426.3|13420.3|13425.4|13419.4|85
1605733800000|2020-11-18 21:10:00|13425.9|13419.9|13428.7|13422.7|13429.1|13423.1|13425.9|13419.9|147
1605734100000|2020-11-18 21:15:00|13428.2|13422.2|13428.7|13422.7|13429|13423|13427.4|13421.4|125
1605734400000|2020-11-18 21:20:00|13428.5|13422.5|13428.5|13422.5|13429|13424.3|13427|13422.2|66
1605734700000|2020-11-18 21:25:00|13428.4|13422.4|13428.1|13422.1|13428.4|13423.7|13425.8|13419.8|105
1605735000000|2020-11-18 21:30:00|13428|13422|13427.9|13421.9|13428.4|13422.4|13426.8|13420.8|77
1605735300000|2020-11-18 21:35:00|13427.8|13421.8|13427.6|13421.6|13428.3|13422.3|13427.6|13421.6|77
1605735600000|2020-11-18 21:40:00|13427.7|13421.7|13428.1|13422.1|13428.6|13422.6|13427.3|13421.3|75
1605735900000|2020-11-18 21:45:00|13427.8|13421.8|13427.7|13421.7|13428.6|13422.6|13427.4|13421.4|99
1605736200000|2020-11-18 21:50:00|13427.4|13421.4|13425.1|13419.1|13428.2|13422.2|13424.7|13418.5|176
1605736500000|2020-11-18 21:55:00|13424.9|13418.9|13425.2|13419.2|13426.1|13420.1|13423.9|13417.7|224
1605736800000|2020-11-18 22:00:00|13425|13419|13424.9|13418.9|13427|13419|13424|13413.7|26
1605737100000|2020-11-18 22:05:00|13425.4|13418.6|13424.9|13418.9|13426.4|13419.1|13424.8|13417.4|60
1605737400000|2020-11-18 22:10:00|13425.1|13419.1|13425.9|13418|13426.6|13419.3|13424.7|13417.4|124
1605737700000|2020-11-18 22:15:00|13425.5|13418.6|13425.4|13418.6|13425.9|13419.6|13424.8|13417.5|111
1605738000000|2020-11-18 22:20:00|13425.3|13419.3|13425.4|13418.6|13426.1|13419.3|13424.7|13417.8|85
1605738300000|2020-11-18 22:25:00|13425|13417.9|13425.8|13418.2|13426|13419.4|13424.8|13417.9|98
1605738600000|2020-11-18 22:30:00|13424.9|13418.7|13425.1|13419.1|13425.9|13419.3|13424.6|13418.1|106
1605738900000|2020-11-18 22:35:00|13424.8|13418.8|13424.9|13418.4|13426.1|13419.2|13423.4|13417.4|127
1605739200000|2020-11-18 22:40:00|13425|13418.5|13424.9|13418.2|13425.7|13418.9|13423.4|13417.4|136
1605739500000|2020-11-18 22:45:00|13424.8|13418.1|13425.9|13418.2|13426|13419|13423.4|13417.4|140
1605739800000|2020-11-18 22:50:00|13426|13417.9|13425.5|13419.5|13426.1|13419.5|13424.2|13417.7|177
1605740100000|2020-11-18 22:55:00|13425.6|13419.6|13425.7|13419.7|13426.5|13420.3|13424.7|13418.7|125
1605740400000|2020-11-18 23:00:00|13425.5|13419.5|13425.7|13419.7|13426.3|13420.3|13425.2|13419.2|91
1605740700000|2020-11-18 23:05:00|13425.8|13419.8|13425.2|13419.2|13426.5|13420.5|13424.8|13418.8|91
1605741000000|2020-11-18 23:10:00|13425.6|13419.6|13425.6|13419.6|13425.9|13419.9|13425.2|13419.2|66
1605741300000|2020-11-18 23:15:00|13425.7|13419.7|13425.8|13419.8|13426.2|13420.2|13425.5|13419.5|56
1605741600000|2020-11-18 23:20:00|13425.9|13419.9|13426.1|13420.1|13426.4|13420.4|13425.3|13419.3|90
1605741900000|2020-11-18 23:25:00|13426.2|13420.2|13425.9|13419.9|13426.9|13420.9|13425.8|13419.8|116
1605742200000|2020-11-18 23:30:00|13425.7|13419.7|13425.9|13419.9|13426.3|13420.3|13425.3|13419.3|69
1605742500000|2020-11-18 23:35:00|13426.1|13420.1|13426.2|13420.2|13426.5|13420.5|13425.3|13419.3|166
1605742800000|2020-11-18 23:40:00|13426.1|13420.1|13426.3|13420.3|13426.5|13421.6|13424|13419.6|88
1605743100000|2020-11-18 23:45:00|13426.4|13420.4|13425.8|13419.8|13426.5|13421.4|13424.4|13419.5|115
1605743400000|2020-11-18 23:50:00|13425.7|13419.7|13425.7|13419.7|13425.9|13419.9|13425|13419|174
1605743700000|2020-11-18 23:55:00|13425.6|13419.6|13431.2|13425.2|13431.4|13425.4|13424.3|13419.6|167
1605744000000|2020-11-19 00:00:00|13431.5|13425.5|13434.5|13428.5|13434.8|13428.8|13431.4|13425.4|357
1605744300000|2020-11-19 00:05:00|13434.4|13428.4|13434.7|13428.7|13434.8|13430.3|13432.4|13427.3|211
1605744600000|2020-11-19 00:10:00|13434.8|13428.8|13440.7|13434.7|13444.7|13438.7|13434.1|13428.8|444
1605744900000|2020-11-19 00:15:00|13440.6|13434.6|13436.5|13430.5|13441.5|13436.6|13436.3|13430.3|305
1605745200000|2020-11-19 00:20:00|13436.4|13430.4|13435.9|13429.9|13437.8|13432.6|13435.4|13429.4|242
1605745500000|2020-11-19 00:25:00|13435.8|13429.8|13438.6|13432.6|13440.3|13434.3|13435.8|13429.8|292
1605745800000|2020-11-19 00:30:00|13438.5|13432.5|13435.3|13429.3|13438.6|13432.6|13434.4|13428.4|217
1605746100000|2020-11-19 00:35:00|13435.2|13429.2|13436.4|13430.4|13437.1|13431.8|13434.8|13428.8|323
1605746400000|2020-11-19 00:40:00|13436.5|13430.5|13435.6|13429.6|13436.6|13431.7|13434.7|13429.6|189
1605746700000|2020-11-19 00:45:00|13435.8|13429.8|13433.7|13427.7|13436|13430|13431.8|13427.3|172
1605747000000|2020-11-19 00:50:00|13433.6|13427.6|13432|13429|13433.8|13429.1|13431.1|13426.3|159
1605747300000|2020-11-19 00:55:00|13431.9|13428.9|13435.7|13432.7|13437.5|13432.7|13431.9|13427.6|155
1605747600000|2020-11-19 01:00:00|13435.6|13432.6|13435.4|13429.4|13438.6|13433.9|13434|13429.4|205
1605747900000|2020-11-19 01:05:00|13435.5|13429.5|13433.6|13430.6|13435.5|13431.1|13433|13428.5|201
1605748200000|2020-11-19 01:10:00|13435.2|13429.2|13436.1|13430.1|13436.8|13431.3|13433|13428.5|310
1605748500000|2020-11-19 01:15:00|13436|13430|13434.7|13428.7|13436.4|13430.4|13434.7|13428.7|265
1605748800000|2020-11-19 01:20:00|13434.8|13428.8|13432.5|13426.5|13435.3|13430.7|13430.8|13426.3|184
1605749100000|2020-11-19 01:25:00|13432.7|13426.7|13431.6|13428.6|13434.9|13430.3|13431.1|13426.4|304
1605749400000|2020-11-19 01:30:00|13433.3|13427.3|13433.1|13430.1|13435.3|13431.1|13431.5|13426.9|360
1605749700000|2020-11-19 01:35:00|13434.6|13428.6|13432.3|13429.3|13435.6|13431.1|13432.2|13427.9|229
1605750000000|2020-11-19 01:40:00|13432.4|13429.4|13434.5|13428.5|13435.2|13430.7|13431|13426.3|320
1605750300000|2020-11-19 01:45:00|13434.4|13428.4|13433.7|13427.7|13434.9|13430.4|13431.7|13427|372
1605750600000|2020-11-19 01:50:00|13433.9|13427.9|13430|13427|13434.6|13429.9|13427.9|13423.2|311
1605750900000|2020-11-19 01:55:00|13431.4|13425.4|13428.3|13425.3|13431.6|13426.7|13427.4|13423.3|221
1605751200000|2020-11-19 02:00:00|13428.4|13425.4|13428|13425|13429.7|13425.5|13427.4|13423.5|230
1605751500000|2020-11-19 02:05:00|13428.1|13425.1|13428.8|13425.8|13430.4|13426|13428|13424.3|171
1605751800000|2020-11-19 02:10:00|13428.7|13425.7|13429.8|13426.8|13431|13427.1|13428.6|13425|112
1605752100000|2020-11-19 02:15:00|13429.7|13426.7|13430.4|13427.4|13432.5|13428.2|13429.6|13425.5|147
1605752400000|2020-11-19 02:20:00|13430.5|13427.5|13432|13426|13432.5|13428.2|13430.1|13425.9|209
1605752700000|2020-11-19 02:25:00|13431.9|13425.9|13431|13428|13432.6|13428.2|13429.9|13425.4|186
1605753000000|2020-11-19 02:30:00|13430.9|13427.9|13430.4|13427.4|13432.8|13428.6|13430.1|13425.6|216
1605753300000|2020-11-19 02:35:00|13430.6|13427.6|13430.2|13424.2|13432.2|13427.8|13428.6|13424.2|181
1605753600000|2020-11-19 02:40:00|13430.3|13424.3|13428|13425|13430.4|13426.1|13427.4|13423.3|157
1605753900000|2020-11-19 02:45:00|13427.9|13424.9|13425.8|13422.8|13428.8|13424.9|13425.7|13421.3|233
1605754200000|2020-11-19 02:50:00|13425.7|13422.7|13427.3|13424.3|13428.9|13424.6|13425.1|13421|209
1605754500000|2020-11-19 02:55:00|13427.4|13424.4|13429.9|13426.9|13431.6|13427.2|13427.4|13423.4|195
1605754800000|2020-11-19 03:00:00|13429.8|13426.8|13429|13426|13431.5|13427|13428.4|13424|205
1605755100000|2020-11-19 03:05:00|13429.1|13426.1|13429.4|13426.4|13431.3|13427.1|13428.7|13424.5|186
1605755400000|2020-11-19 03:10:00|13430.9|13424.9|13431.6|13428.6|13432.7|13428.6|13429.1|13424.5|161
1605755700000|2020-11-19 03:15:00|13431.5|13428.5|13432|13429|13434|13429.7|13431.5|13427.6|173
1605756000000|2020-11-19 03:20:00|13432.1|13429.1|13432.8|13429.8|13434.7|13431|13432.1|13427.9|217
1605756300000|2020-11-19 03:25:00|13432.9|13429.9|13434.6|13431.6|13435.3|13431.8|13432.6|13428.1|200
1605756600000|2020-11-19 03:30:00|13434.5|13431.5|13435.8|13432.8|13437.3|13433|13434.3|13430.4|185
1605756900000|2020-11-19 03:35:00|13435.7|13432.7|13435.5|13432.5|13437.3|13433|13435.2|13430.9|139
1605757200000|2020-11-19 03:40:00|13435.4|13432.4|13435.9|13432.9|13437.7|13433.1|13435.4|13431.4|78
1605757500000|2020-11-19 03:45:00|13435.8|13432.8|13437.5|13434.5|13438.7|13434.6|13435.7|13431.5|118
1605757800000|2020-11-19 03:50:00|13437.4|13434.4|13436.1|13433.1|13437.8|13434.5|13435.8|13431.7|99
1605758100000|2020-11-19 03:55:00|13436.2|13433.2|13437.7|13434.7|13438.6|13434.9|13435.9|13431.7|186
1605758400000|2020-11-19 04:00:00|13437.8|13434.8|13439.1|13436.1|13440.8|13436.3|13437.5|13433.9|106
1605758700000|2020-11-19 04:05:00|13439.2|13436.2|13441.4|13435.4|13441.9|13437|13439.1|13434.5|156
1605759000000|2020-11-19 04:10:00|13441.3|13435.3|13439.9|13436.9|13441.6|13437.2|13439.6|13434.8|164
1605759300000|2020-11-19 04:15:00|13440.1|13437.1|13440.4|13434.4|13441.5|13437.1|13439|13434.2|192
1605759600000|2020-11-19 04:20:00|13440.5|13434.5|13440.9|13434.9|13441.5|13437.1|13439.3|13434.5|168
1605759900000|2020-11-19 04:25:00|13439.4|13436.4|13440|13434|13441.5|13436.7|13437.9|13433.6|180
1605760200000|2020-11-19 04:30:00|13440.1|13434.1|13438.3|13435.3|13440.3|13435.9|13438.2|13433.9|125
1605760500000|2020-11-19 04:35:00|13438.2|13435.2|13440|13434|13440.3|13435.6|13437.9|13433.4|189
1605760800000|2020-11-19 04:40:00|13439.9|13433.9|13439.8|13433.8|13440.4|13435.8|13437.8|13433.4|238
1605761100000|2020-11-19 04:45:00|13438.2|13435.2|13437.5|13434.5|13440.1|13435.6|13437.5|13433|195
1605761400000|2020-11-19 04:50:00|13437.6|13434.6|13437.8|13434.8|13439.3|13434.9|13437.5|13433|112
1605761700000|2020-11-19 04:55:00|13437.7|13434.7|13438.1|13435.1|13438.2|13435.2|13437.6|13434.6|96
1605762000000|2020-11-19 05:00:00|13438.3|13435.3|13439.1|13436.1|13441.4|13436.9|13438|13433.6|190
1605762300000|2020-11-19 05:05:00|13439|13436|13439.2|13436.2|13441.2|13437|13438.8|13434.4|107
1605762600000|2020-11-19 05:10:00|13439.3|13436.3|13439.9|13436.9|13441.4|13437|13439|13434.5|123
1605762900000|2020-11-19 05:15:00|13440|13437|13441.4|13435.4|13441.6|13437.2|13439.4|13434.5|171
1605763200000|2020-11-19 05:20:00|13441.3|13435.3|13441.3|13435.3|13441.7|13437.3|13439.7|13434.9|115
1605763500000|2020-11-19 05:25:00|13441.2|13435.2|13440.1|13434.1|13441.6|13436.5|13438.3|13433.8|191
1605763800000|2020-11-19 05:30:00|13440.2|13434.2|13438.9|13435.9|13440.7|13436.1|13438|13433.4|181
1605764100000|2020-11-19 05:35:00|13439|13436|13437.8|13434.8|13440.4|13436|13437.7|13433.6|245
1605764400000|2020-11-19 05:40:00|13437.7|13434.7|13437.6|13434.6|13440.2|13435.6|13437.5|13433.2|288
1605764700000|2020-11-19 05:45:00|13437.7|13434.7|13439.7|13433.7|13439.9|13435.4|13437.6|13433.3|157
1605765000000|2020-11-19 05:50:00|13439.6|13433.6|13438.4|13435.4|13440.2|13435.6|13438.1|13433.6|148
1605765300000|2020-11-19 05:55:00|13440.1|13434.1|13440.9|13437.9|13442.4|13437.9|13438.7|13434.1|166
1605765600000|2020-11-19 06:00:00|13442.5|13436.5|13440.9|13434.9|13442.7|13438.2|13439.1|13434.1|262
1605765900000|2020-11-19 06:05:00|13440.7|13434.7|13442|13439|13443.8|13439.1|13438.9|13434.3|193
1605766200000|2020-11-19 06:10:00|13443.8|13437.8|13445.1|13439.1|13445.2|13439.7|13442.7|13437.5|198
1605766500000|2020-11-19 06:15:00|13445.3|13439.3|13446.8|13440.8|13446.8|13442.2|13444.4|13439.3|247
1605766800000|2020-11-19 06:20:00|13446.7|13440.7|13449.9|13443.9|13450.3|13445.7|13445.6|13440.7|238
1605767100000|2020-11-19 06:25:00|13449.8|13443.8|13448|13442|13450|13445.5|13445.7|13441.5|345
1605767400000|2020-11-19 06:30:00|13446.4|13443.4|13445.7|13442.7|13448.8|13444.3|13445.6|13441.2|227
1605767700000|2020-11-19 06:35:00|13445.6|13442.6|13444.7|13441.7|13446.7|13442.8|13444.5|13440.1|186
1605768000000|2020-11-19 06:40:00|13444.6|13441.6|13445.9|13439.9|13446.4|13442|13443.7|13439.4|196
1605768300000|2020-11-19 06:45:00|13446|13440|13445.9|13439.9|13446.2|13442.2|13443.9|13439.3|217
1605768600000|2020-11-19 06:50:00|13446|13440|13443.2|13440.2|13446|13441.6|13442.8|13439|150
1605768900000|2020-11-19 06:55:00|13443.1|13440.1|13442.8|13439.8|13443.2|13440.2|13442.4|13439.4|168
1605769200000|2020-11-19 07:00:00|13442.9|13439.9|13443.9|13440.9|13446.9|13442.4|13442.6|13438.1|195
1605769500000|2020-11-19 07:05:00|13443.8|13440.8|13443.9|13440.9|13447.1|13442.6|13443.7|13439.6|275
1605769800000|2020-11-19 07:10:00|13443.8|13440.8|13442.9|13439.9|13445.3|13440.8|13442.7|13438.5|216
1605770100000|2020-11-19 07:15:00|13443|13440|13442.1|13439.1|13444|13440|13441.8|13437.4|196
1605770400000|2020-11-19 07:20:00|13442.2|13439.2|13445.1|13442.1|13447|13442.3|13442.2|13438.4|282
1605770700000|2020-11-19 07:25:00|13445.2|13442.2|13445.7|13442.7|13446.1|13442.9|13444.5|13440|186
1605771000000|2020-11-19 07:30:00|13445.8|13442.8|13444.9|13441.9|13447.8|13443.9|13444.9|13441.3|207
1605771300000|2020-11-19 07:35:00|13446.2|13440.2|13444.2|13441.2|13446.2|13442.3|13443.7|13439.5|166
1605771600000|2020-11-19 07:40:00|13444.3|13441.3|13443|13440|13444.9|13441.4|13442.4|13438.4|185
1605771900000|2020-11-19 07:45:00|13443.1|13440.1|13444.9|13441.9|13446.4|13442|13442.4|13439.3|231
1605772200000|2020-11-19 07:50:00|13444.8|13441.8|13446.9|13443.9|13448.9|13444.5|13444.5|13441.3|211
1605772500000|2020-11-19 07:55:00|13446.7|13443.7|13444.9|13441.9|13448.1|13444.2|13444.7|13441.6|230
1605772800000|2020-11-19 08:00:00|13445|13442|13443|13440|13446.8|13442.5|13441.8|13437.4|235
1605773100000|2020-11-19 08:05:00|13443.1|13440.1|13447.7|13444.7|13450.8|13446.4|13442.7|13439.2|285
1605773400000|2020-11-19 08:10:00|13447.8|13444.8|13456.9|13450.9|13459.1|13454.6|13447.7|13443.5|414
1605773700000|2020-11-19 08:15:00|13457|13451|13458.4|13455.4|13460.4|13456.2|13455|13451|386
1605774000000|2020-11-19 08:20:00|13458.5|13455.5|13459.4|13456.4|13461|13456.5|13457.8|13454.3|268
1605774300000|2020-11-19 08:25:00|13459.5|13456.5|13458.1|13455.1|13460.9|13456.7|13458.1|13453.6|255
1605774600000|2020-11-19 08:30:00|13458|13455|13456.2|13453.2|13461|13456.5|13456.2|13451.8|244
1605774900000|2020-11-19 08:35:00|13456.3|13453.3|13456.3|13453.3|13457.5|13453.5|13454.9|13450.5|276
1605775200000|2020-11-19 08:40:00|13456.2|13453.2|13456.4|13453.4|13459.1|13454.5|13455.5|13451.1|242
1605775500000|2020-11-19 08:45:00|13456.5|13453.5|13464.4|13458.4|13464.6|13460.2|13455.2|13450.8|378
1605775800000|2020-11-19 08:50:00|13464.5|13458.5|13468.9|13462.9|13470|13464.9|13462.2|13457.3|430
1605776100000|2020-11-19 08:55:00|13467.4|13464.4|13464.8|13461.8|13469.4|13464.8|13463.5|13459.1|407
1605776400000|2020-11-19 09:00:00|13464.9|13461.9|13465.6|13462.6|13469.5|13465.2|13463.3|13458.8|344
1605776700000|2020-11-19 09:05:00|13465.4|13462.4|13462.5|13459.5|13466.8|13462.8|13461.5|13456.5|275
1605777000000|2020-11-19 09:10:00|13462.4|13459.4|13461.4|13458.4|13464.6|13460|13460.9|13456.4|308
1605777300000|2020-11-19 09:15:00|13461.3|13458.3|13465.8|13462.8|13467.4|13463.1|13461.2|13457.1|314
1605777600000|2020-11-19 09:20:00|13465.9|13462.9|13467.4|13464.4|13469.1|13464.7|13465.2|13461.8|265
1605777900000|2020-11-19 09:25:00|13467.5|13464.5|13467.3|13464.3|13469.3|13465|13466.1|13461.6|241
1605778200000|2020-11-19 09:30:00|13467.4|13464.4|13464.2|13461.2|13467.9|13464.4|13463.7|13459.3|262
1605778500000|2020-11-19 09:35:00|13464.3|13461.3|13469.5|13463.5|13470.6|13466.4|13464.2|13460.3|328
1605778800000|2020-11-19 09:40:00|13468|13465|13465.7|13462.7|13470|13465.6|13465.5|13461.6|254
1605779100000|2020-11-19 09:45:00|13465.8|13462.8|13465.5|13462.5|13467.3|13463.1|13463.3|13459.2|268
1605779400000|2020-11-19 09:50:00|13465.6|13462.6|13464.2|13461.2|13468|13463.5|13464|13459.9|285
1605779700000|2020-11-19 09:55:00|13464.4|13461.4|13465.1|13462.1|13468.8|13464.6|13464.2|13460.1|289
1605780000000|2020-11-19 10:00:00|13465.4|13462.4|13463.4|13460.4|13467.7|13463.3|13463|13460|265
1605780300000|2020-11-19 10:05:00|13463.5|13460.5|13466.4|13463.4|13469.2|13464.8|13463.4|13460.4|283
1605780600000|2020-11-19 10:10:00|13466.5|13463.5|13470.5|13467.5|13472.8|13468.3|13466.4|13462.4|321
1605780900000|2020-11-19 10:15:00|13471|13468|13471|13465|13475.8|13471.2|13469.1|13464.6|407
1605781200000|2020-11-19 10:20:00|13471.2|13465.2|13469.7|13466.7|13472.1|13467.7|13467.9|13463.6|315
1605781500000|2020-11-19 10:25:00|13469.6|13466.6|13470.9|13467.9|13473.2|13469.1|13468.3|13464.1|298
1605781800000|2020-11-19 10:30:00|13472.3|13466.3|13467.5|13464.5|13472.9|13468.8|13467.3|13463.1|262
1605782100000|2020-11-19 10:35:00|13467.6|13464.6|13467.1|13464.1|13468.8|13465|13466.8|13462.3|240
1605782400000|2020-11-19 10:40:00|13467.2|13464.2|13468.7|13465.7|13470.2|13465.8|13467.1|13462.7|222
1605782700000|2020-11-19 10:45:00|13470.4|13464.4|13466.4|13463.4|13470.9|13466.3|13466.2|13462|299
1605783000000|2020-11-19 10:50:00|13466.3|13463.3|13464.5|13461.5|13467|13463.4|13464.2|13460.5|218
1605783300000|2020-11-19 10:55:00|13464.6|13461.6|13464.7|13461.7|13467.1|13462.7|13463.4|13459.7|143
1605783600000|2020-11-19 11:00:00|13464.8|13461.8|13462.4|13459.4|13466|13461.9|13461.2|13456.7|186
1605783900000|2020-11-19 11:05:00|13462.5|13459.5|13465.2|13459.2|13466|13461.5|13462.5|13458.4|201
1605784200000|2020-11-19 11:10:00|13463.6|13460.6|13464.8|13461.8|13466.5|13462|13461.9|13457.7|234
1605784500000|2020-11-19 11:15:00|13464.9|13461.9|13467|13464|13468.5|13464.3|13464.7|13460.3|241
1605784800000|2020-11-19 11:20:00|13467.1|13464.1|13469.3|13466.3|13470.9|13466.4|13466.7|13462.4|256
1605785100000|2020-11-19 11:25:00|13469.2|13466.2|13465.9|13462.9|13470.9|13466.5|13465.6|13461.2|223
1605785400000|2020-11-19 11:30:00|13465.7|13462.7|13466.1|13463.1|13468.5|13464.1|13465|13461.3|193
1605785700000|2020-11-19 11:35:00|13466.2|13463.2|13462.2|13459.2|13468|13463.7|13461.4|13458|268
1605786000000|2020-11-19 11:40:00|13462.1|13459.1|13459.6|13456.6|13463.8|13459.4|13459.6|13456.1|152
1605786300000|2020-11-19 11:45:00|13459.8|13456.8|13458.7|13455.7|13459.8|13456.8|13458.3|13455.3|176
1605786600000|2020-11-19 11:50:00|13458.8|13455.8|13460.5|13457.5|13461.8|13457.7|13458.4|13454.1|246
1605786900000|2020-11-19 11:55:00|13460.6|13457.6|13461.5|13455.5|13462.3|13458|13458.7|13454.1|217
1605787200000|2020-11-19 12:00:00|13459.9|13456.9|13460.4|13457.4|13462.8|13458.1|13459|13454.6|275
1605787500000|2020-11-19 12:05:00|13460.3|13457.3|13459.7|13456.7|13461.9|13457.6|13459.6|13455.2|225
1605787800000|2020-11-19 12:10:00|13459.6|13456.6|13459.9|13453.9|13461.5|13456.9|13457.5|13453|239
1605788100000|2020-11-19 12:15:00|13460|13454|13460.9|13454.9|13461.1|13456.6|13457.9|13453.3|182
1605788400000|2020-11-19 12:20:00|13461|13455|13458.6|13455.6|13461|13456.5|13458.1|13453.6|202
1605788700000|2020-11-19 12:25:00|13458.4|13455.4|13458.2|13455.2|13460.8|13456.3|13458|13453.5|213
1605789000000|2020-11-19 12:30:00|13459.6|13453.6|13459.3|13456.3|13461.2|13456.8|13457.5|13453|240
1605789300000|2020-11-19 12:35:00|13460.5|13454.5|13461.3|13455.3|13461.3|13457|13458.5|13454|265
1605789600000|2020-11-19 12:40:00|13461.2|13455.2|13459.4|13456.4|13461.3|13456.9|13458.3|13453.9|228
1605789900000|2020-11-19 12:45:00|13459.3|13456.3|13459|13456|13461.8|13457.3|13458.8|13454.2|224
1605790200000|2020-11-19 12:50:00|13458.9|13455.9|13457.7|13454.7|13460.2|13456|13457.5|13453|190
1605790500000|2020-11-19 12:55:00|13457.8|13454.8|13459.9|13456.9|13461.4|13456.9|13457.4|13453.1|260
1605790800000|2020-11-19 13:00:00|13461.4|13455.4|13464.6|13461.6|13467.2|13462.7|13460|13455.3|347
1605791100000|2020-11-19 13:05:00|13464.7|13461.7|13462.6|13456.6|13466.2|13461.7|13461.1|13456.6|300
1605791400000|2020-11-19 13:10:00|13462.7|13456.7|13460.4|13457.4|13462.7|13457.9|13459.2|13454.4|315
1605791700000|2020-11-19 13:15:00|13460.3|13457.3|13460.9|13454.9|13464|13459.1|13459.2|13454.5|270
1605792000000|2020-11-19 13:20:00|13461.1|13455.1|13461.6|13458.6|13463|13458.7|13460.1|13455.1|287
1605792300000|2020-11-19 13:25:00|13461.7|13458.7|13466.2|13460.2|13467.3|13461.3|13461.3|13456.9|210
1605792600000|2020-11-19 13:30:00|13466.3|13460.3|13467.7|13464.7|13469.1|13464.7|13465.6|13460.2|236
1605792900000|2020-11-19 13:35:00|13467.8|13464.8|13470.5|13467.5|13472.4|13468|13467.5|13463.1|328
1605793200000|2020-11-19 13:40:00|13470.6|13467.6|13471.5|13465.5|13472.9|13468.5|13469.9|13465.4|226
1605793500000|2020-11-19 13:45:00|13471.4|13465.4|13466.8|13463.8|13472.4|13467.9|13466.8|13462.4|320
1605793800000|2020-11-19 13:50:00|13466.7|13463.7|13465.6|13462.6|13467.9|13464|13464.4|13461.4|241
1605794100000|2020-11-19 13:55:00|13465.5|13462.5|13464.4|13461.4|13466.5|13462.7|13463.5|13459|324
1605794400000|2020-11-19 14:00:00|13464.3|13461.3|13465.4|13462.4|13468|13463.6|13464.1|13459.9|292
1605794700000|2020-11-19 14:05:00|13465.5|13462.5|13467.2|13461.2|13467.7|13463.3|13463.8|13459.3|248
1605795000000|2020-11-19 14:10:00|13467.1|13461.1|13468.1|13465.1|13469.6|13465.2|13464.7|13460.5|249
1605795300000|2020-11-19 14:15:00|13468.6|13465.6|13469.7|13466.7|13471.3|13466.8|13468.2|13463.7|244
1605795600000|2020-11-19 14:20:00|13469.6|13466.6|13472.9|13469.9|13474.5|13470|13469.2|13464.8|310
1605795900000|2020-11-19 14:25:00|13472.8|13469.8|13470.5|13467.5|13474.4|13470.2|13469.6|13465.2|346
1605796200000|2020-11-19 14:30:00|13470.7|13467.7|13471.7|13465.7|13474.9|13470.4|13469.8|13465|461
1605796500000|2020-11-19 14:35:00|13471.8|13465.8|13467.7|13464.7|13471.8|13467.2|13466.8|13462.2|378
1605796800000|2020-11-19 14:40:00|13467.8|13464.8|13468.8|13465.8|13471.5|13467.1|13467.6|13463.1|392
1605797100000|2020-11-19 14:45:00|13468.7|13465.7|13461.1|13455.1|13469.6|13465.7|13459.2|13453.8|342
1605797400000|2020-11-19 14:50:00|13461|13455|13458.9|13455.9|13461.8|13457.2|13458.4|13454|254
1605797700000|2020-11-19 14:55:00|13460.4|13454.4|13461.8|13455.8|13462.8|13456.8|13458.2|13453.7|271
1605798000000|2020-11-19 15:00:00|13461.9|13455.9|13459.6|13456.6|13462.7|13457.4|13456.7|13452.3|349
1605798300000|2020-11-19 15:05:00|13459.7|13456.7|13457.6|13454.6|13461.1|13456.7|13456.6|13452.3|385
1605798600000|2020-11-19 15:10:00|13457.7|13454.7|13461|13458|13462.7|13458.2|13456.7|13452.4|338
1605798900000|2020-11-19 15:15:00|13460.7|13457.7|13460.4|13457.4|13463.1|13458.8|13459.1|13455.3|316
1605799200000|2020-11-19 15:20:00|13460.5|13457.5|13461.5|13458.5|13463.3|13458.9|13458.1|13454.1|339
1605799500000|2020-11-19 15:25:00|13461.6|13458.6|13458.8|13455.8|13464.3|13459.9|13457.7|13453.2|361
1605799800000|2020-11-19 15:30:00|13458.7|13455.7|13459.5|13453.5|13460.9|13456.4|13456.8|13452.9|314
1605800100000|2020-11-19 15:35:00|13458.2|13455.2|13457.9|13451.9|13459.4|13455.3|13455.9|13451.2|290
1605800400000|2020-11-19 15:40:00|13457.8|13451.8|13454.4|13448.4|13457.9|13453.5|13452.7|13448.3|262
1605800700000|2020-11-19 15:45:00|13454.3|13448.3|13454.9|13448.9|13455.8|13451.4|13452.3|13447.7|264
1605801000000|2020-11-19 15:50:00|13454.8|13448.8|13454.9|13448.9|13457.6|13452.8|13453|13448.6|223
1605801300000|2020-11-19 15:55:00|13455|13449|13457.6|13451.6|13458.9|13454.6|13452.6|13448.1|279
1605801600000|2020-11-19 16:00:00|13456.1|13453.1|13453|13450|13458.2|13453.6|13452.9|13448.4|224
1605801900000|2020-11-19 16:05:00|13452.9|13449.9|13454.6|13451.6|13456.3|13451.7|13452.6|13448.5|152
1605802200000|2020-11-19 16:10:00|13454.7|13451.7|13456.8|13453.8|13459.6|13455|13454.6|13450.1|219
1605802500000|2020-11-19 16:15:00|13456.7|13453.7|13455.9|13452.9|13457.8|13453.7|13454.2|13449.5|240
1605802800000|2020-11-19 16:20:00|13455.8|13452.8|13454.7|13448.7|13457.7|13453.3|13453.1|13448.6|143
1605803100000|2020-11-19 16:25:00|13453.4|13450.4|13454.8|13448.8|13454.9|13450.6|13452.6|13448.1|158
1605803400000|2020-11-19 16:30:00|13453.3|13450.3|13453.5|13450.5|13455.4|13451|13452.5|13448.1|274
1605803700000|2020-11-19 16:35:00|13453.6|13450.6|13454.2|13451.2|13455.9|13451.8|13452.8|13448.9|268
1605804000000|2020-11-19 16:40:00|13454.1|13451.1|13457|13454|13458.5|13454|13454.1|13449.7|187
1605804300000|2020-11-19 16:45:00|13456.9|13453.9|13455.4|13452.4|13458|13454.1|13454.9|13450.5|322
1605804600000|2020-11-19 16:50:00|13455.3|13452.3|13456.2|13453.2|13458.2|13453.7|13454.8|13450.7|250
1605804900000|2020-11-19 16:55:00|13456.1|13453.1|13454.8|13451.8|13457.8|13453.6|13454.4|13449.8|334
1605805200000|2020-11-19 17:00:00|13454.6|13451.6|13454.7|13451.7|13457.1|13452.7|13454.4|13449.8|307
1605805500000|2020-11-19 17:05:00|13454.6|13451.6|13453.8|13450.8|13456.3|13451.7|13453.7|13449.2|122
1605805800000|2020-11-19 17:10:00|13453.9|13450.9|13455|13449|13456.5|13451.9|13453.3|13448.7|175
1605806100000|2020-11-19 17:15:00|13454.9|13448.9|13453|13450|13455.4|13450.9|13452.8|13448.6|210
1605806400000|2020-11-19 17:20:00|13452.9|13449.9|13453.1|13450.1|13454.8|13450.2|13452.5|13448.2|166
1605806700000|2020-11-19 17:25:00|13453.2|13450.2|13453|13450|13455.7|13451|13452.7|13448.4|222
1605807000000|2020-11-19 17:30:00|13452.9|13449.9|13452.7|13449.7|13454.2|13450.1|13452.5|13448|106
1605807300000|2020-11-19 17:35:00|13452.6|13449.6|13453.6|13447.6|13454.4|13450|13452.1|13447.4|120
1605807600000|2020-11-19 17:40:00|13453.7|13447.7|13454.2|13451.2|13455.8|13451.2|13452|13447.6|112
1605807900000|2020-11-19 17:45:00|13454.1|13451.1|13455.8|13449.8|13456|13451.5|13453.7|13449.3|146
1605808200000|2020-11-19 17:50:00|13455.7|13449.7|13454|13451|13455.9|13451.4|13453.5|13449.1|129
1605808500000|2020-11-19 17:55:00|13455.5|13449.5|13452.5|13449.5|13455.5|13451|13451.8|13447.5|183
1605808800000|2020-11-19 18:00:00|13452.6|13449.6|13453.2|13447.2|13453.8|13449.6|13451.3|13446.8|189
1605809100000|2020-11-19 18:05:00|13453.1|13447.1|13452|13449|13454|13449.5|13451.5|13447|187
1605809400000|2020-11-19 18:10:00|13451.8|13448.8|13451.8|13448.8|13453.3|13449.1|13451.6|13447.2|171
1605809700000|2020-11-19 18:15:00|13451.7|13448.7|13451|13448|13453.4|13449|13450.7|13446.2|238
1605810000000|2020-11-19 18:20:00|13451.1|13448.1|13452.5|13446.5|13452.8|13448.3|13450.9|13446.4|148
1605810300000|2020-11-19 18:25:00|13451|13448|13451.1|13448.1|13452.9|13448.5|13450.6|13446|111
1605810600000|2020-11-19 18:30:00|13451.2|13448.2|13451.1|13448.1|13453|13448.4|13450.9|13446.3|110
1605810900000|2020-11-19 18:35:00|13451.2|13448.2|13451.5|13448.5|13453|13448.7|13450.8|13446.6|91
1605811200000|2020-11-19 18:40:00|13451.4|13448.4|13451.4|13448.4|13453|13448.5|13451.1|13446.7|73
1605811500000|2020-11-19 18:45:00|13451.5|13448.5|13450.6|13447.6|13452.9|13448.5|13450.5|13446.1|87
1605811800000|2020-11-19 18:50:00|13450.5|13447.5|13450.4|13447.4|13452.1|13447.7|13450.4|13445.9|74
1605812100000|2020-11-19 18:55:00|13450.5|13447.5|13450.8|13447.8|13452.4|13447.9|13450.5|13446.4|62
1605812400000|2020-11-19 19:00:00|13450.9|13447.9|13449.6|13446.6|13452.5|13448.2|13449.4|13445.1|144
1605812700000|2020-11-19 19:05:00|13449.5|13446.5|13448.2|13445.2|13451|13446.8|13448|13444.9|129
1605813000000|2020-11-19 19:10:00|13448.3|13445.3|13447.7|13441.7|13448.4|13445.4|13444.5|13440.1|219
1605813300000|2020-11-19 19:15:00|13447.6|13441.6|13449.7|13443.7|13449.8|13445.2|13445.9|13441.3|124
1605813600000|2020-11-19 19:20:00|13449.6|13443.6|13448.1|13445.1|13449.7|13445.3|13447.3|13443|152
1605813900000|2020-11-19 19:25:00|13448.2|13445.2|13447.4|13444.4|13449.5|13445.2|13447.3|13442.9|136
1605814200000|2020-11-19 19:30:00|13447.5|13444.5|13447.5|13444.5|13449.3|13444.7|13447.1|13442.6|139
1605814500000|2020-11-19 19:35:00|13447.6|13444.6|13446.8|13443.8|13449.2|13444.6|13446.8|13442.2|139
1605814800000|2020-11-19 19:40:00|13446.7|13443.7|13445.7|13442.7|13448|13443.8|13445.6|13441.2|146
1605815100000|2020-11-19 19:45:00|13445.6|13442.6|13446.5|13443.5|13448|13443.5|13445.5|13441|127
1605815400000|2020-11-19 19:50:00|13446.4|13443.4|13448.1|13445.1|13449.5|13445.2|13446.2|13442|260
1605815700000|2020-11-19 19:55:00|13448.2|13445.2|13447.9|13441.9|13449.5|13445.2|13446.8|13441.7|352
1605816000000|2020-11-19 20:00:00|13447.8|13441.8|13448.1|13442.1|13448.7|13443.8|13446.4|13441.4|305
1605816300000|2020-11-19 20:05:00|13448|13442|13448.9|13442.9|13449.3|13444.8|13447|13441.9|213
1605816600000|2020-11-19 20:10:00|13448.8|13442.8|13445.4|13442.4|13449|13443.5|13445.4|13441|226
1605816900000|2020-11-19 20:15:00|13445.5|13442.5|13447.4|13441.4|13448.6|13444|13445.5|13441|193
1605817200000|2020-11-19 20:20:00|13447.2|13441.2|13447.8|13441.8|13448|13443.3|13445.6|13441.2|175
1605817500000|2020-11-19 20:25:00|13447.7|13441.7|13448.1|13442.1|13448.5|13443.8|13446.3|13441.7|265
1605817800000|2020-11-19 20:30:00|13447.9|13441.9|13447|13441|13447.9|13443.1|13445.5|13440.9|161
1605818100000|2020-11-19 20:35:00|13445.5|13442.5|13446.5|13440.5|13447|13442.6|13444.7|13440.1|150
1605818400000|2020-11-19 20:40:00|13446.7|13440.7|13445.1|13442.1|13447.2|13442.6|13444.6|13440.2|218
1605818700000|2020-11-19 20:45:00|13445|13442|13446.4|13440.4|13447.1|13442.4|13444.7|13440.1|215
1605819000000|2020-11-19 20:50:00|13446.1|13440.1|13446.2|13440.2|13446.8|13442|13444.4|13440|111
1605819300000|2020-11-19 20:55:00|13446.3|13440.3|13446.6|13440.6|13446.8|13442|13444.5|13440|188
1605819600000|2020-11-19 21:00:00|13446.5|13440.5|13446|13440|13446.7|13442|13444.4|13439.7|135
1605819900000|2020-11-19 21:05:00|13446.1|13440.1|13444.7|13441.7|13446.4|13441.9|13444.3|13439.9|85
1605820200000|2020-11-19 21:10:00|13444.6|13441.6|13445.3|13439.3|13446.1|13441.7|13443.9|13439.2|121
1605820500000|2020-11-19 21:15:00|13445.4|13439.4|13445.3|13439.3|13445.5|13440.8|13443.7|13439|96
1605820800000|2020-11-19 21:20:00|13445.2|13439.2|13445.4|13439.4|13445.6|13440.9|13443.7|13438.9|91
1605821100000|2020-11-19 21:25:00|13445.5|13439.5|13445.7|13439.7|13445.9|13441.4|13443.8|13439|96
1605821400000|2020-11-19 21:30:00|13445.8|13439.8|13445.9|13439.9|13446.2|13441.4|13444.1|13439.4|85
1605821700000|2020-11-19 21:35:00|13444.3|13441.3|13445.8|13439.8|13446.2|13441.3|13444.3|13439.4|99
1605822000000|2020-11-19 21:40:00|13446|13440|13445.9|13439.9|13446.1|13441.5|13444.3|13439.4|104
1605822300000|2020-11-19 21:45:00|13445.8|13439.8|13444.8|13438.8|13446|13440|13444.8|13438.8|106
1605822600000|2020-11-19 21:50:00|13445|13439|13448.7|13442.7|13448.8|13442.8|13445|13439|145
1605822900000|2020-11-19 21:55:00|13450.3|13444.3|13450.5|13444.5|13450.9|13444.9|13448.3|13442.3|174
1605823200000|2020-11-19 22:00:00|13450.9|13444.9|13450.2|13444.2|13457.2|13445.2|13450|13443.5|52
1605823500000|2020-11-19 22:05:00|13450|13444|13450.6|13444.6|13452|13444.8|13449.8|13442.7|72
1605823800000|2020-11-19 22:10:00|13450.5|13444.5|13450.3|13444.3|13453.4|13444.9|13450|13441.7|75
1605824100000|2020-11-19 22:15:00|13450|13444|13449.9|13443.9|13451|13445|13449.7|13443.7|73
1605824400000|2020-11-19 22:20:00|13450|13444|13449.3|13443.3|13451.5|13445.5|13448.8|13441.9|114
1605824700000|2020-11-19 22:25:00|13449.9|13443.9|13449.5|13443.5|13450.6|13444|13448.9|13441.7|93
1605825000000|2020-11-19 22:30:00|13449.8|13443.8|13449.4|13443.4|13450.9|13444.9|13448.7|13442.5|124
1605825300000|2020-11-19 22:35:00|13449.5|13443.5|13449.6|13442.9|13450.4|13444.4|13448.9|13442|95
1605825600000|2020-11-19 22:40:00|13450|13444|13451.7|13445.7|13452.3|13446.3|13448.9|13442.4|114
1605825900000|2020-11-19 22:45:00|13451.8|13445.4|13451.4|13445.4|13453|13446.4|13451|13443.8|121
1605826200000|2020-11-19 22:50:00|13451.1|13445.1|13452.1|13445.9|13452.9|13446.5|13451.1|13444.8|172
1605826500000|2020-11-19 22:55:00|13452.2|13446.2|13453.9|13447.6|13454.8|13448.8|13451|13445|181
1605826800000|2020-11-19 23:00:00|13454|13448|13456.5|13450.5|13456.9|13450.9|13452|13446|206
1605827100000|2020-11-19 23:05:00|13456.3|13450.3|13456.4|13450.4|13457.4|13451.4|13455.5|13449.5|135
1605827400000|2020-11-19 23:10:00|13456.3|13450.3|13456.1|13450.1|13457|13451.6|13454.6|13449.7|125
1605827700000|2020-11-19 23:15:00|13456.3|13450.3|13457.9|13451.9|13458.1|13452.1|13454.4|13449.4|141
1605828000000|2020-11-19 23:20:00|13457.8|13451.8|13457.8|13451.8|13458.3|13452.3|13457.2|13451.2|140
1605828300000|2020-11-19 23:25:00|13457.9|13451.9|13456.6|13450.6|13459|13453|13456.6|13450.6|112
1605828600000|2020-11-19 23:30:00|13456.8|13450.8|13455.3|13452.3|13457.3|13452.3|13455.2|13449.6|126
1605828900000|2020-11-19 23:35:00|13456.4|13450.4|13457.7|13451.7|13457.8|13453.2|13455.8|13450.4|153
1605829200000|2020-11-19 23:40:00|13457.6|13451.6|13456.8|13450.8|13458|13453.2|13456.1|13450.7|150
1605829500000|2020-11-19 23:45:00|13457.2|13451.2|13457|13451|13458.1|13452.6|13455.5|13450.5|162
1605829800000|2020-11-19 23:50:00|13457.2|13451.2|13457.1|13451.1|13457.5|13451.5|13455.6|13449.6|208
1605830100000|2020-11-19 23:55:00|13457.2|13451.2|13458.3|13452.3|13458.7|13454.1|13456.9|13451|87
1605830400000|2020-11-20 00:00:00|13458.2|13452.2|13457.2|13451.2|13458.4|13453.6|13455.1|13450|217
1605830700000|2020-11-20 00:05:00|13457.3|13451.3|13452|13446|13457.7|13453.3|13451|13445.6|254
1605831000000|2020-11-20 00:10:00|13451.9|13445.9|13453.9|13447.9|13454.2|13449.2|13450.5|13445.7|176
1605831300000|2020-11-20 00:15:00|13453.7|13447.7|13453.8|13447.8|13455.2|13450.6|13451.1|13446.2|278
1605831600000|2020-11-20 00:20:00|13453.9|13447.9|13453.5|13447.5|13455.2|13450.8|13452.5|13446.5|266
1605831900000|2020-11-20 00:25:00|13453.6|13447.6|13451.7|13445.7|13454.3|13449.4|13450.6|13445.7|257
1605832200000|2020-11-20 00:30:00|13450.2|13447.2|13449.3|13443.3|13451.9|13447.2|13447.4|13442.9|255
1605832500000|2020-11-20 00:35:00|13449.2|13443.2|13450|13444|13450.2|13445.6|13447.4|13442.8|147
1605832800000|2020-11-20 00:40:00|13450.1|13444.1|13450|13444|13450.3|13445.7|13448.3|13443.6|98
1605833100000|2020-11-20 00:45:00|13449.9|13443.9|13450.2|13444.2|13450.3|13445.9|13448.4|13443.7|130
1605833400000|2020-11-20 00:50:00|13450.3|13444.3|13451.4|13445.4|13452.2|13446.2|13448.6|13444|172
1605833700000|2020-11-20 00:55:00|13451.6|13445.6|13448.8|13442.8|13451.8|13446.7|13446.8|13442.4|208
1605834000000|2020-11-20 01:00:00|13447.2|13444.2|13447|13441|13448.6|13444.2|13444.1|13439.7|268
1605834300000|2020-11-20 01:05:00|13446.9|13440.9|13445|13442|13447.3|13442.7|13444.4|13440.2|264
1605834600000|2020-11-20 01:10:00|13446.6|13440.6|13445.4|13439.4|13446.8|13441.5|13443|13438.7|236
1605834900000|2020-11-20 01:15:00|13445.2|13439.2|13444.3|13438.3|13446.1|13440.1|13444.2|13438.2|283
1605835200000|2020-11-20 01:20:00|13444.4|13438.4|13443.1|13440.1|13445.4|13440.8|13442.6|13438.2|210
1605835500000|2020-11-20 01:25:00|13443|13440|13444|13441|13445.7|13441.2|13442.9|13438.4|168
1605835800000|2020-11-20 01:30:00|13445.5|13439.5|13444.4|13441.4|13446.1|13442.2|13443.3|13438.6|236
1605836100000|2020-11-20 01:35:00|13444.6|13441.6|13444.2|13441.2|13446.5|13442|13443.9|13439.7|250
1605836400000|2020-11-20 01:40:00|13444.1|13441.1|13444|13441|13446.6|13442.1|13443.9|13439.4|338
1605836700000|2020-11-20 01:45:00|13444.1|13441.1|13444.8|13441.8|13446|13441.8|13442.7|13438.3|281
1605837000000|2020-11-20 01:50:00|13444.7|13441.7|13444.3|13441.3|13447.7|13443.3|13443.3|13438.7|319
1605837300000|2020-11-20 01:55:00|13444.4|13441.4|13443.8|13440.8|13446.8|13442.3|13442|13437.9|264
1605837600000|2020-11-20 02:00:00|13443.5|13440.5|13443.9|13440.9|13445.8|13441.4|13441.9|13437.5|310
1605837900000|2020-11-20 02:05:00|13443.8|13440.8|13446.9|13440.9|13448.4|13444.2|13443.3|13438.9|314
1605838200000|2020-11-20 02:10:00|13445.4|13442.4|13445.3|13439.3|13448.4|13443.9|13443.5|13438.9|313
1605838500000|2020-11-20 02:15:00|13445.4|13439.4|13443.5|13440.5|13445.7|13441.2|13442.8|13438.6|271
1605838800000|2020-11-20 02:20:00|13443.6|13440.6|13443.4|13440.4|13445.7|13441.3|13443|13438.9|268
1605839100000|2020-11-20 02:25:00|13443.5|13440.5|13445.2|13442.2|13446.9|13442.5|13443.1|13438.9|207
1605839400000|2020-11-20 02:30:00|13445|13442|13445.4|13442.4|13447|13442.6|13444.4|13440.3|220
1605839700000|2020-11-20 02:35:00|13445.5|13442.5|13443.3|13440.3|13447.1|13442.5|13443.1|13438.7|213
1605840000000|2020-11-20 02:40:00|13443.4|13440.4|13443.7|13440.7|13445.5|13441.5|13443|13438.3|250
1605840300000|2020-11-20 02:45:00|13443.6|13440.6|13444.1|13441.1|13445.8|13441.5|13442.9|13439.4|202
1605840600000|2020-11-20 02:50:00|13444|13441|13444.5|13441.5|13446.1|13441.9|13443.4|13439|238
1605840900000|2020-11-20 02:55:00|13444.4|13441.4|13443|13440|13445.9|13441.9|13442|13437.8|196
1605841200000|2020-11-20 03:00:00|13442.9|13439.9|13442.1|13439.1|13444.7|13440.5|13441.7|13437.6|169
1605841500000|2020-11-20 03:05:00|13442.2|13439.2|13440.3|13437.3|13443|13439.4|13440|13435.6|158
1605841800000|2020-11-20 03:10:00|13440.4|13437.4|13437.2|13431.2|13441.6|13437.4|13434.9|13430.4|325
1605842100000|2020-11-20 03:15:00|13435.7|13432.7|13436.2|13433.2|13438.6|13434.1|13435|13430.6|339
1605842400000|2020-11-20 03:20:00|13436.1|13433.1|13434.7|13431.7|13438.2|13433.7|13434.4|13430.1|392
1605842700000|2020-11-20 03:25:00|13434.6|13431.6|13436.5|13433.5|13438.3|13433.8|13434.2|13430.3|249
1605843000000|2020-11-20 03:30:00|13436.4|13433.4|13436.8|13433.8|13439.1|13434.6|13436.2|13431.4|233
1605843300000|2020-11-20 03:35:00|13436.7|13433.7|13436|13433|13439.2|13434.8|13435.6|13431.7|212
1605843600000|2020-11-20 03:40:00|13436.1|13433.1|13435.3|13432.3|13436.9|13433.1|13434.7|13430.5|168
1605843900000|2020-11-20 03:45:00|13435|13432|13435|13432|13436.8|13433|13434.5|13430|216
1605844200000|2020-11-20 03:50:00|13434.9|13431.9|13435.8|13432.8|13437.6|13433.2|13434.8|13431.2|211
1605844500000|2020-11-20 03:55:00|13435.7|13432.7|13436.3|13430.3|13437.6|13433.1|13434.6|13430.3|177
1605844800000|2020-11-20 04:00:00|13434.9|13431.9|13435.5|13432.5|13436.5|13432.5|13434.6|13430.4|203
1605845100000|2020-11-20 04:05:00|13435.4|13432.4|13433.8|13430.8|13436.2|13432.6|13433.5|13430.2|170
1605845400000|2020-11-20 04:10:00|13433.7|13430.7|13432.7|13429.7|13435.6|13431.2|13432.3|13429.3|162
1605845700000|2020-11-20 04:15:00|13432.8|13429.8|13431.8|13428.8|13434|13430.3|13431.6|13427.2|185
1605846000000|2020-11-20 04:20:00|13431.9|13428.9|13431.7|13428.7|13433.5|13429.1|13431.6|13427.4|106
1605846300000|2020-11-20 04:25:00|13431.8|13428.8|13432.1|13429.1|13433.9|13429.3|13431.6|13427.9|113
1605846600000|2020-11-20 04:30:00|13432|13429|13432.4|13429.4|13433.7|13429.8|13431.6|13427.7|140
1605846900000|2020-11-20 04:35:00|13432.5|13429.5|13431.8|13428.8|13433.8|13429.6|13431.7|13427.7|120
1605847200000|2020-11-20 04:40:00|13431.7|13428.7|13431.1|13428.1|13433.5|13429.2|13430.4|13426|173
1605847500000|2020-11-20 04:45:00|13431.2|13428.2|13432.2|13429.2|13433.7|13429.4|13430.7|13426.6|205
1605847800000|2020-11-20 04:50:00|13432.1|13429.1|13430.8|13427.8|13433.4|13429.2|13430.8|13426.4|195
1605848100000|2020-11-20 04:55:00|13430.9|13427.9|13431|13428|13432.7|13428.2|13430.6|13426.3|155
1605848400000|2020-11-20 05:00:00|13430.9|13427.9|13431.8|13425.8|13432.6|13428.7|13429.8|13425.3|227
1605848700000|2020-11-20 05:05:00|13431.9|13425.9|13430.3|13427.3|13432.8|13428.2|13429.8|13425.3|250
1605849000000|2020-11-20 05:10:00|13431.8|13425.8|13433.4|13427.4|13433.5|13429.4|13429.5|13425.2|231
1605849300000|2020-11-20 05:15:00|13433.5|13427.5|13434.3|13428.3|13435.1|13430.5|13431.9|13427.4|293
1605849600000|2020-11-20 05:20:00|13434.4|13428.4|13432.2|13429.2|13434.5|13430|13431.1|13426.7|185
1605849900000|2020-11-20 05:25:00|13432.1|13429.1|13433.5|13430.5|13434.9|13430.6|13431.9|13427.5|217
1605850200000|2020-11-20 05:30:00|13433.4|13430.4|13431.9|13428.9|13435.1|13430.8|13430.8|13426.4|275
1605850500000|2020-11-20 05:35:00|13432|13429|13432|13429|13433.6|13429.5|13431|13426.5|185
1605850800000|2020-11-20 05:40:00|13432.1|13429.1|13431.5|13428.5|13434|13429.6|13429.6|13425.4|227
1605851100000|2020-11-20 05:45:00|13431.3|13428.3|13434.5|13431.5|13436.1|13431.9|13431.2|13428.2|219
1605851400000|2020-11-20 05:50:00|13434.6|13431.6|13436.4|13430.4|13436.5|13432.2|13433.9|13429.8|143
1605851700000|2020-11-20 05:55:00|13434.9|13431.9|13432.6|13429.6|13435.8|13431.9|13431.8|13428|227
1605852000000|2020-11-20 06:00:00|13432.7|13429.7|13435.6|13432.6|13437.3|13433.2|13432.7|13428.7|231
1605852300000|2020-11-20 06:05:00|13435.5|13432.5|13435.6|13432.6|13437.2|13432.9|13433.7|13429.3|231
1605852600000|2020-11-20 06:10:00|13435.7|13432.7|13434.1|13431.1|13437|13432.7|13433|13429|214
1605852900000|2020-11-20 06:15:00|13434|13431|13435|13432|13436.1|13432.5|13432.3|13428|237
1605853200000|2020-11-20 06:20:00|13435.2|13432.2|13435.8|13432.8|13438.6|13434.2|13435|13430.7|251
1605853500000|2020-11-20 06:25:00|13435.9|13432.9|13432.5|13429.5|13435.9|13432.9|13432.5|13429.3|222
1605853800000|2020-11-20 06:30:00|13431.8|13428.8|13432.4|13429.4|13434.5|13430.4|13431.8|13427.8|177
1605854100000|2020-11-20 06:35:00|13432.6|13429.6|13432.5|13429.5|13436.9|13432.3|13432.4|13428.3|247
1605854400000|2020-11-20 06:40:00|13432.4|13429.4|13432.5|13429.5|13435.5|13431.2|13432.3|13428.1|221
1605854700000|2020-11-20 06:45:00|13432.6|13429.6|13432.1|13429.1|13434.1|13429.8|13430.9|13427.4|223
1605855000000|2020-11-20 06:50:00|13432|13429|13434.1|13431.1|13435.2|13431.2|13431.1|13427.7|224
1605855300000|2020-11-20 06:55:00|13434|13431|13434|13431|13435.9|13431.5|13433.7|13429.2|107
1605855600000|2020-11-20 07:00:00|13433.9|13430.9|13431.6|13428.6|13435.5|13431|13430.9|13426.5|204
1605855900000|2020-11-20 07:05:00|13431.7|13428.7|13435.8|13432.8|13438.7|13434.2|13431.6|13427.6|293
1605856200000|2020-11-20 07:10:00|13435.6|13432.6|13437.7|13434.7|13438.6|13434.8|13435.2|13431|274
1605856500000|2020-11-20 07:15:00|13437.8|13434.8|13436.6|13433.6|13439|13434.9|13435.4|13431.6|219
1605856800000|2020-11-20 07:20:00|13436.7|13433.7|13438.5|13435.5|13440.5|13436.1|13436.6|13433.6|181
1605857100000|2020-11-20 07:25:00|13438.6|13435.6|13442.2|13439.2|13443.3|13439.3|13438.2|13434.2|284
1605857400000|2020-11-20 07:30:00|13442.1|13439.1|13444.2|13441.2|13446.2|13441.8|13440.1|13435.7|306
1605857700000|2020-11-20 07:35:00|13444.1|13441.1|13444.5|13441.5|13447.5|13443|13443.9|13440.5|274
1605858000000|2020-11-20 07:40:00|13444.4|13441.4|13444.5|13441.5|13446.3|13443.1|13443|13438.4|329
1605858300000|2020-11-20 07:45:00|13444.6|13441.6|13443.5|13440.5|13446|13442.6|13443.2|13438.7|255
1605858600000|2020-11-20 07:50:00|13443.6|13440.6|13442.5|13439.5|13446.2|13441.7|13441.6|13438.5|280
1605858900000|2020-11-20 07:55:00|13442.6|13439.6|13441.7|13438.7|13445|13440.9|13441.1|13437|321
1605859200000|2020-11-20 08:00:00|13441.6|13438.6|13437.8|13434.8|13442.2|13439.2|13437.5|13433.2|346
1605859500000|2020-11-20 08:05:00|13437.9|13434.9|13440.3|13437.3|13441.9|13437.8|13437.6|13434.1|254
1605859800000|2020-11-20 08:10:00|13440.4|13437.4|13441.8|13438.8|13445.3|13440.8|13440.3|13436.7|298
1605860100000|2020-11-20 08:15:00|13442|13439|13442.8|13439.8|13443.8|13439.9|13440|13436|277
1605860400000|2020-11-20 08:20:00|13442.3|13439.3|13438.8|13435.8|13444.7|13440.4|13438.8|13435.8|242
1605860700000|2020-11-20 08:25:00|13438.7|13435.7|13438.1|13435.1|13440.8|13436.4|13436.8|13432.4|285
1605861000000|2020-11-20 08:30:00|13438.2|13435.2|13437.8|13434.8|13439.9|13435.5|13436.8|13432.7|262
1605861300000|2020-11-20 08:35:00|13437.7|13434.7|13437|13434|13438.9|13434.8|13435.5|13431.5|238
1605861600000|2020-11-20 08:40:00|13436.9|13433.9|13434.6|13431.6|13437.8|13434|13433.3|13429.4|252
1605861900000|2020-11-20 08:45:00|13434.5|13431.5|13436.8|13433.8|13437.2|13434.2|13434.2|13430.4|220
1605862200000|2020-11-20 08:50:00|13436.9|13433.9|13433.3|13430.3|13438.3|13434.2|13433.1|13429.7|289
1605862500000|2020-11-20 08:55:00|13433.2|13430.2|13434.6|13431.6|13435.8|13431.6|13432.8|13429.3|252
1605862800000|2020-11-20 09:00:00|13434.5|13431.5|13437.6|13434.6|13439.3|13434.8|13433.7|13429.6|272
1605863100000|2020-11-20 09:05:00|13437.5|13434.5|13436.4|13433.4|13440.6|13436|13435.3|13430.9|284
1605863400000|2020-11-20 09:10:00|13436.5|13433.5|13435.2|13432.2|13437.2|13433.5|13434.8|13430.6|226
1605863700000|2020-11-20 09:15:00|13435.1|13432.1|13436.8|13433.8|13438|13433.9|13432.7|13428.3|264
1605864000000|2020-11-20 09:20:00|13436.7|13433.7|13435.1|13432.1|13439|13434.6|13435.1|13432.1|207
1605864300000|2020-11-20 09:25:00|13435|13432|13432.5|13429.5|13437.7|13433.3|13432|13429|258
1605864600000|2020-11-20 09:30:00|13432.6|13429.6|13435.1|13432.1|13437.1|13432.5|13432|13428.1|248
1605864900000|2020-11-20 09:35:00|13435|13432|13433.5|13430.5|13436.1|13432.8|13433.1|13429.1|235
1605865200000|2020-11-20 09:40:00|13433.6|13430.6|13435.8|13432.8|13437.2|13432.9|13432.8|13428.4|273
1605865500000|2020-11-20 09:45:00|13435.7|13432.7|13437|13434|13438.5|13434|13434.8|13430.6|218
1605865800000|2020-11-20 09:50:00|13438.5|13432.5|13436.1|13433.1|13438.5|13433.8|13435.1|13431|214
1605866100000|2020-11-20 09:55:00|13436.2|13433.2|13437.6|13434.6|13440.5|13436|13435.9|13431.5|186
1605866400000|2020-11-20 10:00:00|13437.5|13434.5|13436.7|13433.7|13439.2|13434.7|13435.6|13432.6|216
1605866700000|2020-11-20 10:05:00|13436.8|13433.8|13438.6|13435.6|13440.6|13436.2|13436.5|13432.7|264
1605867000000|2020-11-20 10:10:00|13438.5|13435.5|13437.6|13434.6|13440.6|13436.1|13437.4|13433|298
1605867300000|2020-11-20 10:15:00|13437.7|13434.7|13441.2|13438.2|13443|13438.9|13437.1|13433.2|299
1605867600000|2020-11-20 10:20:00|13441.1|13438.1|13440.9|13437.9|13442.9|13438.5|13440.1|13435.7|233
1605867900000|2020-11-20 10:25:00|13441|13438|13439.2|13436.2|13441.6|13438.6|13438.6|13434.6|224
1605868200000|2020-11-20 10:30:00|13439.3|13436.3|13436.8|13433.8|13439.3|13436.3|13436.8|13432.4|218
1605868500000|2020-11-20 10:35:00|13436.7|13433.7|13436.1|13433.1|13438.8|13434.4|13435.8|13431.3|253
1605868800000|2020-11-20 10:40:00|13436.2|13433.2|13435.9|13432.9|13437.8|13433.9|13435.7|13431.5|239
1605869100000|2020-11-20 10:45:00|13436|13433|13436.8|13433.8|13438.2|13433.9|13435.8|13431.5|220
1605869400000|2020-11-20 10:50:00|13436.9|13433.9|13437.9|13434.9|13439.6|13435.2|13436.6|13432.2|310
1605869700000|2020-11-20 10:55:00|13437.8|13434.8|13439.1|13436.1|13440.8|13436.3|13436.5|13431.9|245
1605870000000|2020-11-20 11:00:00|13439|13436|13437.8|13434.8|13440|13436.9|13437.2|13432.8|259
1605870300000|2020-11-20 11:05:00|13437.9|13434.9|13435.3|13432.3|13439|13434.9|13435.2|13431.2|235
1605870600000|2020-11-20 11:10:00|13435.4|13432.4|13434.5|13431.5|13436.5|13432.5|13433.9|13429.8|185
1605870900000|2020-11-20 11:15:00|13434.6|13431.6|13435.4|13432.4|13438.5|13434.2|13434.4|13431|259
1605871200000|2020-11-20 11:20:00|13435.3|13432.3|13434.1|13431.1|13436.7|13432.4|13433.1|13428.6|195
1605871500000|2020-11-20 11:25:00|13434|13431|13434.5|13431.5|13436.3|13432|13433.7|13429.8|219
1605871800000|2020-11-20 11:30:00|13434.6|13431.6|13432.7|13429.7|13434.8|13431.8|13432.3|13427.9|157
1605872100000|2020-11-20 11:35:00|13432.6|13429.6|13431.7|13428.7|13434.6|13430.1|13431.7|13427.5|139
1605872400000|2020-11-20 11:40:00|13431.8|13428.8|13432.3|13429.3|13433.6|13429.8|13431.7|13427.5|230
1605872700000|2020-11-20 11:45:00|13432.2|13429.2|13431.6|13428.6|13433.4|13429.5|13431.4|13426.9|263
1605873000000|2020-11-20 11:50:00|13431.7|13428.7|13430.4|13427.4|13433.1|13428.7|13430.2|13425.9|232
1605873300000|2020-11-20 11:55:00|13430.3|13427.3|13432.1|13426.1|13432.2|13427.9|13430.2|13425.9|284
1605873600000|2020-11-20 12:00:00|13430.7|13427.7|13431.4|13428.4|13433.3|13428.8|13430.1|13425.8|298
1605873900000|2020-11-20 12:05:00|13432.9|13426.9|13431.4|13428.4|13433.5|13429.1|13430.6|13426.2|283
1605874200000|2020-11-20 12:10:00|13431.5|13428.5|13430.3|13427.3|13432.8|13428.5|13429.8|13425.5|181
1605874500000|2020-11-20 12:15:00|13430.4|13427.4|13430.9|13427.9|13433.1|13428.8|13430.3|13426.1|124
1605874800000|2020-11-20 12:20:00|13431|13428|13430.1|13427.1|13432.4|13428|13429.7|13425.5|144
1605875100000|2020-11-20 12:25:00|13430.2|13427.2|13430.3|13427.3|13432.2|13427.8|13430|13425.6|97
1605875400000|2020-11-20 12:30:00|13430.2|13427.2|13430.4|13427.4|13431.9|13427.6|13429.7|13425.6|103
1605875700000|2020-11-20 12:35:00|13430.5|13427.5|13429.9|13426.9|13432.1|13427.7|13429.6|13425.4|176
1605876000000|2020-11-20 12:40:00|13430|13427|13430.6|13427.6|13433.4|13428.9|13429.9|13425.6|216
1605876300000|2020-11-20 12:45:00|13430.7|13427.7|13432|13426|13433.3|13428.8|13429.9|13425.5|215
1605876600000|2020-11-20 12:50:00|13432.1|13426.1|13430.2|13427.2|13432.8|13428.4|13430.1|13425.9|188
1605876900000|2020-11-20 12:55:00|13430.1|13427.1|13429.9|13426.9|13432|13427.6|13429.7|13425.5|175
1605877200000|2020-11-20 13:00:00|13430|13427|13430.2|13427.2|13432.8|13428.2|13429.8|13425.5|182
1605877500000|2020-11-20 13:05:00|13430.3|13427.3|13432.4|13426.4|13432.8|13428.2|13430|13425.5|243
1605877800000|2020-11-20 13:10:00|13432.3|13426.3|13432.6|13429.6|13434.5|13429.9|13430.4|13426|245
1605878100000|2020-11-20 13:15:00|13432.7|13429.7|13432.8|13429.8|13434.4|13429.9|13432.1|13427.6|195
1605878400000|2020-11-20 13:20:00|13432.7|13429.7|13434.6|13431.6|13436.1|13431.7|13432.7|13428.3|230
1605878700000|2020-11-20 13:25:00|13434.5|13431.5|13435.8|13432.8|13437.4|13433|13434.5|13431|170
1605879000000|2020-11-20 13:30:00|13437.3|13431.3|13434.1|13431.1|13437.5|13433|13433.7|13429.6|197
1605879300000|2020-11-20 13:35:00|13434|13431|13433.4|13430.4|13435.5|13431.1|13432.7|13428.3|244
1605879600000|2020-11-20 13:40:00|13433.3|13430.3|13434.4|13431.4|13435.9|13431.4|13433.2|13428.6|277
1605879900000|2020-11-20 13:45:00|13434.5|13431.5|13436|13430|13438.5|13434.1|13434.4|13429.9|208
1605880200000|2020-11-20 13:50:00|13434.4|13431.4|13433.3|13430.3|13436.6|13432.1|13433|13428.7|220
1605880500000|2020-11-20 13:55:00|13433.2|13430.2|13433.7|13430.7|13436|13431.5|13432.1|13427.6|269
1605880800000|2020-11-20 14:00:00|13433.8|13430.8|13430.7|13427.7|13434.8|13430.8|13430.3|13425.8|339
1605881100000|2020-11-20 14:05:00|13430.6|13427.6|13430.6|13427.6|13432.4|13428.6|13429.6|13425.3|261
1605881400000|2020-11-20 14:10:00|13430.7|13427.7|13430.1|13427.1|13433|13429|13429.9|13425.7|289
1605881700000|2020-11-20 14:15:00|13430|13427|13431.1|13425.1|13431.8|13427.8|13429.5|13424.9|266
1605882000000|2020-11-20 14:20:00|13431.2|13425.2|13430.7|13424.7|13431.4|13426.7|13428.1|13423.6|233
1605882300000|2020-11-20 14:25:00|13430.8|13424.8|13430.9|13424.9|13431.1|13426.6|13428.7|13424.2|325
1605882600000|2020-11-20 14:30:00|13430.7|13424.7|13428.2|13425.2|13432|13427.6|13427.8|13423.2|356
1605882900000|2020-11-20 14:35:00|13428.3|13425.3|13427.9|13424.9|13430.9|13426.4|13427.7|13423.1|287
1605883200000|2020-11-20 14:40:00|13427.8|13424.8|13427.5|13424.5|13429.8|13425.6|13427.4|13423.5|130
1605883500000|2020-11-20 14:45:00|13427.6|13424.6|13429.9|13423.9|13431.9|13427.3|13427.3|13422.9|308
1605883800000|2020-11-20 14:50:00|13429.8|13423.8|13430.5|13427.5|13431.8|13427.7|13428|13423.4|339
1605884100000|2020-11-20 14:55:00|13430.6|13427.6|13431.7|13425.7|13432.4|13428.1|13430|13425.5|237
1605884400000|2020-11-20 15:00:00|13430.2|13427.2|13430.3|13427.3|13432.7|13428.3|13429.9|13425.3|208
1605884700000|2020-11-20 15:05:00|13430.4|13427.4|13430.4|13427.4|13431.8|13428.1|13429.1|13424.6|260
1605885000000|2020-11-20 15:10:00|13430.5|13427.5|13433.3|13430.3|13435.1|13430.6|13429.8|13425.7|340
1605885300000|2020-11-20 15:15:00|13433.2|13430.2|13434.4|13431.4|13436.4|13432.7|13433.2|13428.9|238
1605885600000|2020-11-20 15:20:00|13434.5|13431.5|13435.5|13432.5|13437.2|13432.9|13434.4|13429.9|235
1605885900000|2020-11-20 15:25:00|13435.6|13432.6|13431.5|13428.5|13437.2|13432.7|13431.5|13426.9|224
1605886200000|2020-11-20 15:30:00|13431.4|13428.4|13432.2|13429.2|13436.4|13431.7|13431.4|13426.9|307
1605886500000|2020-11-20 15:35:00|13432.1|13429.1|13434|13431|13434.9|13431|13431.9|13427.8|303
1605886800000|2020-11-20 15:40:00|13433.9|13430.9|13436.7|13430.7|13438.1|13433.5|13433.1|13428.7|343
1605887100000|2020-11-20 15:45:00|13436.5|13430.5|13437.3|13434.3|13439.7|13435.2|13434.2|13429.9|348
1605887400000|2020-11-20 15:50:00|13437.4|13434.4|13436.8|13433.8|13439.3|13434.8|13436.3|13431.9|209
1605887700000|2020-11-20 15:55:00|13438.4|13432.4|13437.9|13431.9|13441.3|13436.9|13436.7|13431.9|285
1605888000000|2020-11-20 16:00:00|13438|13432|13437.6|13431.6|13439.2|13434.7|13435.3|13431|247
1605888300000|2020-11-20 16:05:00|13437.5|13431.5|13433.9|13430.9|13437.6|13432.6|13433.4|13428.8|202
1605888600000|2020-11-20 16:10:00|13433.8|13430.8|13434.9|13431.9|13436.2|13432|13433.3|13428.7|168
1605888900000|2020-11-20 16:15:00|13434.8|13431.8|13435.3|13429.3|13436.8|13432.1|13433.9|13428.8|187
1605889200000|2020-11-20 16:20:00|13435.2|13429.2|13434.6|13431.6|13436.5|13431.9|13433.4|13428.9|172
1605889500000|2020-11-20 16:25:00|13434.8|13431.8|13435.4|13429.4|13436.3|13431.8|13433.9|13429.4|140
1605889800000|2020-11-20 16:30:00|13433.8|13430.8|13436.3|13433.3|13438.5|13434.2|13433|13428.5|319
1605890100000|2020-11-20 16:35:00|13436.4|13433.4|13436.9|13433.9|13439|13435|13436.4|13431.9|349
1605890400000|2020-11-20 16:40:00|13437|13434|13436.9|13433.9|13438.7|13434.3|13435.8|13430.6|419
1605890700000|2020-11-20 16:45:00|13438.3|13432.3|13441.2|13435.2|13441.3|13436.7|13436.9|13432.3|265
1605891000000|2020-11-20 16:50:00|13439.7|13436.7|13439.1|13433.1|13441|13436.9|13437.4|13433|222
1605891300000|2020-11-20 16:55:00|13439|13433|13438.2|13432.2|13439.2|13434.5|13436.4|13432|297
1605891600000|2020-11-20 17:00:00|13438.1|13432.1|13437.3|13431.3|13438.5|13433.8|13435.8|13431.2|171
1605891900000|2020-11-20 17:05:00|13436|13433|13439.4|13433.4|13439.9|13434.9|13435.6|13430.9|245
1605892200000|2020-11-20 17:10:00|13439.5|13433.5|13440.5|13434.5|13441.7|13436.9|13437.9|13433.3|281
1605892500000|2020-11-20 17:15:00|13440.6|13434.6|13439.9|13433.9|13441|13436.5|13438|13433.4|325
1605892800000|2020-11-20 17:20:00|13440|13434|13438.9|13432.9|13440.5|13435.8|13437.1|13432.5|297
1605893100000|2020-11-20 17:25:00|13438.8|13432.8|13439.7|13433.7|13440.3|13435.5|13437|13432.6|249
1605893400000|2020-11-20 17:30:00|13438.4|13435.4|13440.3|13434.3|13440.6|13436.1|13438.2|13433.6|142
1605893700000|2020-11-20 17:35:00|13438.8|13435.8|13438.6|13432.6|13440.5|13435.9|13437.2|13432.4|204
1605894000000|2020-11-20 17:40:00|13438.5|13432.5|13439.5|13433.5|13439.6|13435.2|13436.9|13432.4|305
1605894300000|2020-11-20 17:45:00|13439.4|13433.4|13438|13435|13440.5|13435.5|13437.9|13433.2|239
1605894600000|2020-11-20 17:50:00|13437.9|13434.9|13438|13435|13439.9|13435.4|13437.8|13433.1|246
1605894900000|2020-11-20 17:55:00|13438.1|13435.1|13437.8|13434.8|13440.3|13435.8|13437.8|13433.3|225
1605895200000|2020-11-20 18:00:00|13438|13435|13438.8|13432.8|13439.9|13435.2|13436.5|13432|275
1605895500000|2020-11-20 18:05:00|13438.7|13432.7|13440|13434|13440.6|13435.8|13437.8|13432.6|221
1605895800000|2020-11-20 18:10:00|13440.3|13434.3|13439.5|13436.5|13441.3|13436.7|13439|13433.9|382
1605896100000|2020-11-20 18:15:00|13439.6|13436.6|13440.6|13434.6|13441.7|13437.1|13438.8|13434.2|262
1605896400000|2020-11-20 18:20:00|13440.7|13434.7|13438.6|13435.6|13441.5|13436.7|13438.6|13434|241
1605896700000|2020-11-20 18:25:00|13438.7|13435.7|13439.6|13433.6|13440.7|13436.2|13438.1|13433.5|223
1605897000000|2020-11-20 18:30:00|13439.7|13433.7|13437.2|13434.2|13439.7|13435.2|13437.2|13432.4|168
1605897300000|2020-11-20 18:35:00|13438.7|13432.7|13437.5|13431.5|13439|13434.4|13436.5|13431|163
1605897600000|2020-11-20 18:40:00|13437.7|13431.7|13437.7|13431.7|13438.4|13433.6|13435.7|13430.9|180
1605897900000|2020-11-20 18:45:00|13437.9|13431.9|13437.1|13434.1|13440.4|13434.4|13436.5|13430.6|258
1605898200000|2020-11-20 18:50:00|13438.6|13432.6|13437.4|13431.4|13438.7|13434|13436.9|13431.3|123
1605898500000|2020-11-20 18:55:00|13437.6|13431.6|13437.4|13431.4|13438.3|13433.4|13435.7|13431.2|99
1605898800000|2020-11-20 19:00:00|13437.5|13431.5|13437.8|13431.8|13438.4|13432.9|13435.9|13431.3|148
1605899100000|2020-11-20 19:05:00|13437.7|13431.7|13437.3|13431.3|13437.9|13433.1|13436|13431.1|104
1605899400000|2020-11-20 19:10:00|13437.4|13431.4|13437.5|13431.5|13437.7|13433|13435.9|13431|114
1605899700000|2020-11-20 19:15:00|13437.6|13431.6|13437.6|13431.6|13438|13432|13437.1|13431.1|145
1605900000000|2020-11-20 19:20:00|13437.7|13431.7|13438.1|13432.1|13438.1|13433.1|13436.1|13430.4|172
1605900300000|2020-11-20 19:25:00|13438|13432|13438.1|13432.1|13438.5|13433.9|13436.2|13431.5|145
1605900600000|2020-11-20 19:30:00|13438|13432|13435.9|13432.9|13438.1|13433.2|13435.9|13431.3|96
1605900900000|2020-11-20 19:35:00|13435.8|13432.8|13437.3|13431.3|13437.5|13433|13435.2|13430.4|163
1605901200000|2020-11-20 19:40:00|13437.4|13431.4|13438.5|13432.5|13438.9|13434|13436.8|13431.2|190
1605901500000|2020-11-20 19:45:00|13438.4|13432.4|13438.5|13432.5|13438.9|13434.2|13436.8|13431.9|119
1605901800000|2020-11-20 19:50:00|13438.6|13432.6|13439.2|13433.2|13439.3|13434.4|13436.9|13432.4|84
1605902100000|2020-11-20 19:55:00|13439.1|13433.1|13438.2|13432.2|13439.5|13435|13437.4|13432|187
1605902400000|2020-11-20 20:00:00|13438.3|13432.3|13438.5|13432.5|13439.3|13434.3|13437.3|13431.9|260
1605902700000|2020-11-20 20:05:00|13438.6|13432.6|13438.8|13432.8|13439.2|13433.2|13438.3|13432.3|212
1605903000000|2020-11-20 20:10:00|13439|13433|13440.2|13434.2|13440.5|13434.5|13437.2|13432.3|226
1605903300000|2020-11-20 20:15:00|13440.3|13434.3|13439.5|13433.5|13440.8|13435.8|13438.8|13433.5|159
1605903600000|2020-11-20 20:20:00|13439.6|13433.6|13440.3|13434.3|13440.5|13435.7|13437.5|13432.8|232
1605903900000|2020-11-20 20:25:00|13440.1|13434.1|13439.8|13433.8|13440.2|13434.8|13437.6|13433|225
1605904200000|2020-11-20 20:30:00|13439.6|13433.6|13439.4|13433.4|13440.1|13434.9|13437.8|13433.1|163
1605904500000|2020-11-20 20:35:00|13439.3|13433.3|13439|13433|13439.5|13434.8|13437.4|13432.7|83
1605904800000|2020-11-20 20:40:00|13439.1|13433.1|13440.2|13434.2|13440.3|13434.3|13439.1|13433.1|108
1605905100000|2020-11-20 20:45:00|13440.1|13434.1|13439|13433|13440.2|13435.6|13438.6|13432.8|83
1605905400000|2020-11-20 20:50:00|13439.4|13433.4|13438|13435|13439.8|13435|13438|13432.6|160
1605905700000|2020-11-20 20:55:00|13438.1|13435.1|13437.6|13434.6|13440|13435.1|13437.6|13433.1|163
1605906000000|2020-11-20 21:00:00|13439.4|13433.4|13437.9|13431.9|13439.4|13433.4|13437.6|13431.6|123
1605906300000|2020-11-20 21:05:00|13438|13432|13437.9|13431.9|13438.8|13432.8|13437.3|13431.3|87
1605906600000|2020-11-20 21:10:00|13438|13432|13439.6|13433.6|13440|13434|13437.6|13431.6|153
1605906900000|2020-11-20 21:15:00|13439.8|13433.8|13439.8|13433.8|13439.9|13433.9|13439.2|13433.2|75
1605907200000|2020-11-20 21:20:00|13439.9|13433.9|13440.5|13434.5|13440.9|13434.9|13439.2|13433.2|141
1605907500000|2020-11-20 21:25:00|13440.4|13434.4|13439.7|13433.7|13440.6|13434.6|13439.6|13433.6|82
1605907800000|2020-11-20 21:30:00|13439.9|13433.9|13439.1|13433.1|13440.4|13434.4|13438.8|13432.8|105
1605908100000|2020-11-20 21:35:00|13439.5|13433.5|13440.2|13434.2|13441.7|13435.7|13439.4|13433.4|173
1605908400000|2020-11-20 21:40:00|13439.9|13433.9|13437.2|13431.2|13440.3|13434.3|13436.5|13430.5|234
1605908700000|2020-11-20 21:45:00|13437.1|13431.1|13437.3|13431.3|13437.4|13431.4|13436|13430|107
1605909000000|2020-11-20 21:50:00|13437.4|13431.4|13437.2|13431.2|13438.1|13432.1|13436.6|13430.6|134
1605909300000|2020-11-20 21:55:00|13437.4|13431.4|13437.2|13431.2|13442.2|13432.1|13436.8|13426.1|104
1606078800000|2020-11-22 21:00:00|13440.9|13433.9|13441.9|13434.9|13444.7|13435|13440.9|13423.7|15
1606079100000|2020-11-22 21:05:00|13442|13435|13441.9|13434.9|13442|13435|13440.9|13433.9|22
1606079400000|2020-11-22 21:10:00|13442|13435|13440.9|13433.9|13442|13435|13440.9|13433.9|26
1606079700000|2020-11-22 21:15:00|13442|13435|13440.9|13433.9|13442|13435|13440.9|13433.9|19
1606080000000|2020-11-22 21:20:00|13444.7|13424.8|13440.9|13433.9|13444.7|13435|13440.9|13424.8|19
1606080300000|2020-11-22 21:25:00|13442|13435|13443|13430.5|13443|13435|13437.9|13430.5|11
1606080600000|2020-11-22 21:30:00|13445.5|13430.2|13441.4|13434.4|13445.5|13434.4|13441.4|13430.2|6
1606080900000|2020-11-22 21:35:00|13445.3|13430.7|13440.4|13433.4|13445.3|13434.4|13437.9|13428.4|11
1606081200000|2020-11-22 21:40:00|13442.8|13428.4|13440.4|13433.4|13446.1|13433.4|13440.4|13427.9|9
1606081800000|2020-11-22 21:50:00|13440.1|13433.1|13440.4|13433.4|13440.4|13433.4|13440.1|13433.1|4
1606082400000|2020-11-22 22:00:00|13440.3|13433.3|13442.4|13431.3|13442.8|13433.4|13440.1|13430.1|10
1606082700000|2020-11-22 22:05:00|13444.2|13433|13442.4|13427.5|13445.4|13433|13441.1|13425.6|62
1606083000000|2020-11-22 22:10:00|13442.6|13427.2|13440.8|13428.2|13446.3|13429.3|13439.8|13423.3|120
1606083300000|2020-11-22 22:15:00|13441.8|13427.2|13442.1|13426.5|13443.1|13430.4|13439.8|13425.1|107
1606083600000|2020-11-22 22:20:00|13442.3|13427.7|13439.8|13427.7|13442.9|13429|13439.8|13425.7|81
1606083900000|2020-11-22 22:25:00|13441.7|13427.1|13444.4|13431.7|13446|13435.7|13439.8|13425.8|132
1606084200000|2020-11-22 22:30:00|13444.5|13431.5|13441.9|13425.9|13446.4|13434.2|13438.7|13425.6|134
1606084500000|2020-11-22 22:35:00|13441.7|13425.7|13442.9|13428.1|13448|13435|13438.8|13425.4|160
1606084800000|2020-11-22 22:40:00|13442.8|13426.8|13445.9|13434.6|13448.4|13438.4|13439.8|13426.4|187
1606085100000|2020-11-22 22:45:00|13444.4|13434.9|13439.7|13430|13447.4|13436.5|13439.5|13426.4|169
1606085400000|2020-11-22 22:50:00|13440|13426.5|13445|13435.7|13446.9|13435.7|13439.7|13426.4|150
1606085700000|2020-11-22 22:55:00|13445.1|13435.5|13443.6|13427.6|13445.7|13436.1|13439.8|13426.1|169
1606086000000|2020-11-22 23:00:00|13443.5|13427.5|13441.6|13429.3|13444.3|13431.8|13438.5|13425.8|233
1606086300000|2020-11-22 23:05:00|13441.9|13429.1|13440.6|13430.4|13443.3|13432.6|13437.8|13427.3|209
1606086600000|2020-11-22 23:10:00|13440|13430|13438.9|13430.9|13441.5|13432.2|13438.7|13429.1|128
1606086900000|2020-11-22 23:15:00|13438.6|13431.3|13439.6|13433.6|13440.8|13433.9|13437.9|13430.8|268
1606087200000|2020-11-22 23:20:00|13439.7|13433.7|13436.9|13430.9|13440|13434|13436.9|13430.9|213
1606087500000|2020-11-22 23:25:00|13437|13431|13438.5|13432.5|13440.7|13434.6|13437|13431|291
1606087800000|2020-11-22 23:30:00|13438.2|13432.2|13439.2|13433.2|13439.9|13433.9|13437.6|13431.6|292
1606088100000|2020-11-22 23:35:00|13439.3|13433.3|13438.6|13432.6|13439.8|13433.8|13437.1|13431.1|244
1606088400000|2020-11-22 23:40:00|13438.7|13432.7|13438.8|13432.8|13439.5|13433.5|13437.1|13431.1|252
1606088700000|2020-11-22 23:45:00|13438.7|13432.7|13438|13432|13439.3|13433.3|13437|13431|248
1606089000000|2020-11-22 23:50:00|13438.1|13432.1|13438.5|13432.5|13439.8|13433.8|13437|13431|264
1606089300000|2020-11-22 23:55:00|13438.6|13432.6|13437.7|13431.7|13439.2|13433.2|13437.1|13431.1|259
1606089600000|2020-11-23 00:00:00|13437.6|13431.6|13435.5|13429.5|13440.2|13434.2|13435.4|13429.4|323
1606089900000|2020-11-23 00:05:00|13435.4|13429.4|13435.4|13429.4|13436.3|13430.3|13433|13428|199
1606090200000|2020-11-23 00:10:00|13435.3|13429.3|13433|13427|13436|13431|13431.4|13426.6|210
1606090500000|2020-11-23 00:15:00|13433.1|13427.1|13431.5|13425.5|13433.7|13428|13430.1|13425.1|160
1606090800000|2020-11-23 00:20:00|13431.4|13425.4|13429.3|13423.3|13431.5|13426|13427.6|13422.6|260
1606091100000|2020-11-23 00:25:00|13429.2|13423.2|13428.4|13422.4|13430.4|13424.4|13425.7|13421|250
1606091400000|2020-11-23 00:30:00|13428.3|13422.3|13427.1|13424.1|13428.8|13424.1|13426.9|13421.9|204
1606091700000|2020-11-23 00:35:00|13427|13424|13427.1|13424.1|13428.9|13424.3|13426.9|13421.9|148
1606092000000|2020-11-23 00:40:00|13427|13424|13427.2|13421.2|13428.5|13424.1|13425.8|13420.9|232
1606092300000|2020-11-23 00:45:00|13427.3|13421.3|13425.8|13422.8|13428.3|13423.4|13425.6|13421.1|249
1606092600000|2020-11-23 00:50:00|13425.7|13422.7|13425.5|13419.5|13427.6|13423.2|13424|13419.4|144
1606092900000|2020-11-23 00:55:00|13425.6|13419.6|13424.8|13421.8|13426.4|13422|13423.1|13418.5|168
1606093200000|2020-11-23 01:00:00|13424.7|13421.7|13425.1|13422.1|13427.3|13423.1|13424.5|13420.3|164
1606093500000|2020-11-23 01:05:00|13425|13422|13424.8|13418.8|13427.3|13422.8|13423.6|13418.8|249
1606093800000|2020-11-23 01:10:00|13424.9|13418.9|13422.2|13416.2|13425.6|13421.1|13421.9|13415.9|274
1606094100000|2020-11-23 01:15:00|13422.1|13416.1|13422.4|13416.4|13422.7|13417.8|13420.5|13415.8|191
1606094400000|2020-11-23 01:20:00|13422.5|13416.5|13420.8|13417.8|13422.5|13418|13419.5|13415.2|253
1606094700000|2020-11-23 01:25:00|13420.7|13417.7|13419.9|13416.9|13422.3|13417.8|13419|13414.7|213
1606095000000|2020-11-23 01:30:00|13421.3|13415.3|13422.6|13419.6|13426.3|13421.2|13419.9|13415.3|397
1606095300000|2020-11-23 01:35:00|13424.1|13418.1|13421.8|13415.8|13426.4|13421.7|13420.1|13415.6|362
1606095600000|2020-11-23 01:40:00|13421.7|13415.7|13421.6|13415.6|13422.4|13417.9|13419.8|13415.2|224
1606095900000|2020-11-23 01:45:00|13420.1|13417.1|13423.1|13417.1|13424.9|13420.5|13419.9|13415.3|337
1606096200000|2020-11-23 01:50:00|13423.2|13417.2|13420.8|13417.8|13423.6|13419|13420.1|13415.8|250
1606096500000|2020-11-23 01:55:00|13420.7|13417.7|13420.2|13414.2|13423.7|13419.3|13419|13414.2|259
1606096800000|2020-11-23 02:00:00|13420.3|13414.3|13420.2|13414.2|13421.6|13417.2|13418.5|13414|198
1606097100000|2020-11-23 02:05:00|13420.1|13414.1|13419.2|13413.2|13420.3|13415.8|13417.7|13413|175
1606097400000|2020-11-23 02:10:00|13419.3|13413.3|13420.6|13414.6|13420.6|13416.2|13417.7|13413.2|155
1606097700000|2020-11-23 02:15:00|13420.7|13414.7|13420.2|13417.2|13422.5|13418.1|13418.5|13413.8|175
1606098000000|2020-11-23 02:20:00|13420.3|13417.3|13420.7|13414.7|13422.1|13417.6|13419|13414.5|171
1606098300000|2020-11-23 02:25:00|13420.6|13414.6|13423.5|13417.5|13423.9|13419.2|13419.2|13414|191
1606098600000|2020-11-23 02:30:00|13423.6|13417.6|13424.2|13421.2|13425.7|13421.6|13421.8|13416.6|261
1606098900000|2020-11-23 02:35:00|13424.3|13421.3|13423.8|13420.8|13426.5|13421.8|13423.6|13419|246
1606099200000|2020-11-23 02:40:00|13423.9|13420.9|13424.1|13421.1|13426.3|13421.7|13423.7|13419.2|201
1606099500000|2020-11-23 02:45:00|13425.4|13419.4|13424.1|13418.1|13425.7|13421.2|13422.6|13418.1|200
1606099800000|2020-11-23 02:50:00|13424.2|13418.2|13421.7|13415.7|13424.2|13419.3|13419.4|13414.8|219
1606100100000|2020-11-23 02:55:00|13421.6|13415.6|13418.5|13415.5|13421.6|13417.1|13418.2|13413.7|195
1606100400000|2020-11-23 03:00:00|13418.4|13415.4|13418.9|13415.9|13421.4|13416.8|13418.3|13413.8|140
1606100700000|2020-11-23 03:05:00|13418.8|13415.8|13418.7|13415.7|13420.3|13415.9|13417.7|13413.3|187
1606101000000|2020-11-23 03:10:00|13418.6|13415.6|13417.9|13414.9|13420|13415.7|13417.8|13413.2|112
1606101300000|2020-11-23 03:15:00|13418|13415|13419.7|13413.7|13420.5|13416.2|13417.7|13413.2|131
1606101600000|2020-11-23 03:20:00|13419.6|13413.6|13418|13415|13420|13415.5|13416.7|13412.4|166
1606101900000|2020-11-23 03:25:00|13417.9|13414.9|13418.5|13415.5|13419.9|13415.5|13417.5|13413.2|127
1606102200000|2020-11-23 03:30:00|13419.9|13413.9|13420|13414|13420.5|13415.9|13417.6|13413.2|121
1606102500000|2020-11-23 03:35:00|13419.9|13413.9|13419.2|13416.2|13420.8|13416.5|13418.5|13413.8|154
1606102800000|2020-11-23 03:40:00|13419.3|13416.3|13421|13415|13421.5|13417.1|13418.8|13414.6|148
1606103100000|2020-11-23 03:45:00|13421.1|13415.1|13420.2|13417.2|13421.8|13417.3|13419.1|13414.6|156
1606103400000|2020-11-23 03:50:00|13420.3|13417.3|13421.7|13418.7|13423.9|13419.4|13420|13416.6|166
1606103700000|2020-11-23 03:55:00|13421.6|13418.6|13424.3|13418.3|13424.3|13419.8|13421.6|13416.9|170
1606104000000|2020-11-23 04:00:00|13424.2|13418.2|13424.1|13421.1|13425.9|13421.4|13422.4|13418|113
1606104300000|2020-11-23 04:05:00|13424|13421|13424.8|13421.8|13426.5|13422|13423.7|13419.4|133
1606104600000|2020-11-23 04:10:00|13424.9|13421.9|13426.3|13423.3|13428.3|13424|13424.6|13420.3|131
1606104900000|2020-11-23 04:15:00|13426.4|13423.4|13425.5|13422.5|13428.7|13424.2|13425.3|13421.7|123
1606105200000|2020-11-23 04:20:00|13426.9|13420.9|13426.3|13423.3|13428.2|13423.7|13424.8|13420.4|141
1606105500000|2020-11-23 04:25:00|13426.2|13423.2|13427.6|13421.6|13428|13423.5|13425.5|13421.2|196
1606105800000|2020-11-23 04:30:00|13426.1|13423.1|13426.1|13423.1|13428.6|13424.1|13426|13421.4|189
1606106100000|2020-11-23 04:35:00|13426|13423|13425.9|13422.9|13427.9|13423.3|13425.2|13420.4|137
1606106400000|2020-11-23 04:40:00|13426|13423|13425.7|13422.7|13427.5|13423.2|13424.8|13420.3|162
1606106700000|2020-11-23 04:45:00|13425.6|13422.6|13424|13421|13426.9|13422.8|13423.8|13419.3|162
1606107000000|2020-11-23 04:50:00|13423.8|13420.8|13425.9|13422.9|13427.3|13423|13423.8|13419.9|98
1606107300000|2020-11-23 04:55:00|13425.8|13422.8|13427.5|13421.5|13427.7|13423.2|13425.5|13421.1|115
1606107600000|2020-11-23 05:00:00|13427.6|13421.6|13426.9|13420.9|13428.5|13423.8|13425.8|13420.6|166
1606107900000|2020-11-23 05:05:00|13425.5|13422.5|13427.7|13421.7|13428.4|13424|13425.5|13420.7|229
1606108200000|2020-11-23 05:10:00|13427.6|13421.6|13425.2|13422.2|13427.9|13423.5|13425|13420.7|155
1606108500000|2020-11-23 05:15:00|13426.3|13420.3|13426.1|13420.1|13426.6|13422.1|13423.9|13419.3|151
1606108800000|2020-11-23 05:20:00|13424.6|13421.6|13424.4|13421.4|13426.7|13422.3|13423.6|13419.1|131
1606109100000|2020-11-23 05:25:00|13424.3|13421.3|13424.2|13421.2|13425.6|13421.9|13423.8|13419.6|116
1606109400000|2020-11-23 05:30:00|13424.3|13421.3|13425.6|13422.6|13427.1|13422.7|13423.7|13419.3|186
1606109700000|2020-11-23 05:35:00|13425.7|13422.7|13425.7|13422.7|13427.3|13423.1|13424.5|13420|162
1606110000000|2020-11-23 05:40:00|13427|13421|13428.2|13422.2|13428.6|13424.1|13425.5|13421|195
1606110300000|2020-11-23 05:45:00|13426.7|13423.7|13424.8|13421.8|13428.2|13424|13423.7|13419.6|189
1606110600000|2020-11-23 05:50:00|13424.9|13421.9|13423.1|13420.1|13426.3|13421.9|13422.4|13418|183
1606110900000|2020-11-23 05:55:00|13423|13420|13421.6|13418.6|13424.8|13420.2|13421.5|13417.1|174
1606111200000|2020-11-23 06:00:00|13421.7|13418.7|13421.6|13418.6|13423.4|13419.2|13420.8|13416.4|204
1606111500000|2020-11-23 06:05:00|13421.5|13418.5|13421.5|13418.5|13423.1|13418.9|13421|13416.5|119
1606111800000|2020-11-23 06:10:00|13421.8|13418.8|13424.2|13418.2|13424.5|13420|13420.8|13416.7|169
1606112100000|2020-11-23 06:15:00|13424.1|13418.1|13421.1|13418.1|13424.2|13419.7|13420.8|13416.7|207
1606112400000|2020-11-23 06:20:00|13421|13418|13421.2|13418.2|13423.5|13419|13420.9|13416.6|174
1606112700000|2020-11-23 06:25:00|13421.3|13418.3|13422.4|13419.4|13424.6|13420.3|13421|13416.6|205
1606113000000|2020-11-23 06:30:00|13422.2|13419.2|13422.6|13419.6|13424.3|13420|13421.7|13417.5|189
1606113300000|2020-11-23 06:35:00|13422.7|13419.7|13423.8|13420.8|13425.6|13421.1|13422.3|13418.1|236
1606113600000|2020-11-23 06:40:00|13423.9|13420.9|13424.5|13421.5|13427.3|13423.3|13423.9|13419.6|215
1606113900000|2020-11-23 06:45:00|13424.4|13421.4|13425.4|13422.4|13426.7|13422.8|13423.8|13419.7|173
1606114200000|2020-11-23 06:50:00|13425.5|13422.5|13427.2|13424.2|13429.3|13425.2|13425.4|13421.1|200
1606114500000|2020-11-23 06:55:00|13428.4|13422.4|13428.4|13422.4|13429|13424.8|13425|13420.8|244
1606114800000|2020-11-23 07:00:00|13426.8|13423.8|13425.2|13422.2|13428.7|13424.2|13424.3|13420|243
1606115100000|2020-11-23 07:05:00|13425.3|13422.3|13425.3|13419.3|13427.7|13423.2|13423.7|13419.2|201
1606115400000|2020-11-23 07:10:00|13425.2|13419.2|13423.6|13420.6|13425.9|13421.7|13422.8|13418.3|200
1606115700000|2020-11-23 07:15:00|13423.7|13420.7|13422.1|13419.1|13426|13421.6|13422|13417.7|187
1606116000000|2020-11-23 07:20:00|13422|13419|13424.3|13421.3|13425.8|13421.8|13421.9|13417.5|154
1606116300000|2020-11-23 07:25:00|13424.2|13421.2|13424.7|13418.7|13425.9|13421.5|13422.8|13418.1|236
1606116600000|2020-11-23 07:30:00|13424.6|13418.6|13424.3|13421.3|13425.8|13421.4|13422.4|13418.4|233
1606116900000|2020-11-23 07:35:00|13424.4|13421.4|13423.9|13420.9|13426.7|13422.2|13423.7|13419.3|231
1606117200000|2020-11-23 07:40:00|13424|13421|13424.4|13421.4|13426.4|13422.2|13423.9|13419.4|142
1606117500000|2020-11-23 07:45:00|13424.3|13421.3|13422.9|13419.9|13425.9|13421.9|13422.7|13418.5|164
1606117800000|2020-11-23 07:50:00|13422.8|13419.8|13419.7|13416.7|13424.4|13419.8|13418.9|13414.3|188
1606118100000|2020-11-23 07:55:00|13419.6|13416.6|13423.5|13417.5|13424.3|13420.2|13419.6|13415.3|160
1606118400000|2020-11-23 08:00:00|13423.6|13417.6|13421.1|13418.1|13423.8|13419.3|13420.9|13416.5|223
1606118700000|2020-11-23 08:05:00|13421.2|13418.2|13419.4|13413.4|13422.6|13418.2|13416.7|13412.2|299
1606119000000|2020-11-23 08:10:00|13419.3|13413.3|13420.9|13414.9|13421|13416.4|13416.5|13412.5|253
1606119300000|2020-11-23 08:15:00|13421|13415|13418.5|13415.5|13422.2|13417.7|13418.1|13413.4|316
1606119600000|2020-11-23 08:20:00|13418.3|13415.3|13419.8|13413.8|13420.9|13416.5|13417.2|13412.8|359
1606119900000|2020-11-23 08:25:00|13419.9|13413.9|13420.3|13414.3|13420.7|13416.1|13417.8|13413.3|223
1606120200000|2020-11-23 08:30:00|13420.2|13414.2|13416.7|13413.7|13420.3|13415.2|13416.1|13411.9|256
1606120500000|2020-11-23 08:35:00|13416.8|13413.8|13421.5|13418.5|13423.4|13419.3|13416.8|13413.4|273
1606120800000|2020-11-23 08:40:00|13421.6|13418.6|13420.8|13417.8|13423.1|13418.8|13419.8|13415.6|250
1606121100000|2020-11-23 08:45:00|13420.9|13417.9|13418.3|13415.3|13420.9|13417.9|13417.9|13413.5|212
1606121400000|2020-11-23 08:50:00|13418.2|13415.2|13420.4|13414.4|13420.5|13415.8|13417.2|13412.6|223
1606121700000|2020-11-23 08:55:00|13419|13416|13420.8|13414.8|13421.5|13417|13418.4|13413.9|184
1606122000000|2020-11-23 09:00:00|13420.9|13414.9|13419.7|13416.7|13422.2|13416.8|13417.9|13413.4|226
1606122300000|2020-11-23 09:05:00|13419.6|13416.6|13418.8|13415.8|13421.9|13417.2|13418.4|13414|238
1606122600000|2020-11-23 09:10:00|13418.7|13415.7|13417.3|13411.3|13420.9|13416.5|13415.7|13411.2|280
1606122900000|2020-11-23 09:15:00|13417.4|13411.4|13416.1|13410.1|13417.7|13413.2|13414.3|13409.6|205
1606123200000|2020-11-23 09:20:00|13416|13410|13415.2|13409.2|13416.2|13411.4|13413.4|13409|168
1606123500000|2020-11-23 09:25:00|13415.3|13409.3|13415.3|13409.3|13416.7|13412|13414.1|13409.2|168
1606123800000|2020-11-23 09:30:00|13415.2|13409.2|13416.4|13410.4|13416.5|13411.9|13412.6|13407.9|218
1606124100000|2020-11-23 09:35:00|13416.5|13410.5|13418.9|13412.9|13419.9|13415.2|13414.8|13410.4|206
1606124400000|2020-11-23 09:40:00|13418.8|13412.8|13415.1|13412.1|13420|13415.2|13415.1|13410.5|240
1606124700000|2020-11-23 09:45:00|13415.2|13412.2|13416.2|13410.2|13418.7|13413.9|13414.3|13409.8|239
1606125000000|2020-11-23 09:50:00|13416.1|13410.1|13413.7|13410.7|13416.9|13412.3|13413.6|13409|177
1606125300000|2020-11-23 09:55:00|13413.8|13410.8|13413.2|13410.2|13415.3|13410.9|13412.8|13408.3|177
1606125600000|2020-11-23 10:00:00|13413.1|13410.1|13413.6|13410.6|13415.3|13410.9|13412.8|13408.3|196
1606125900000|2020-11-23 10:05:00|13413.5|13410.5|13412.7|13409.7|13415.3|13410.7|13412.5|13408.2|203
1606126200000|2020-11-23 10:10:00|13412.6|13409.6|13412.7|13409.7|13414.7|13410.2|13412.6|13408.1|87
1606126500000|2020-11-23 10:15:00|13412.8|13409.8|13412.5|13409.5|13414.4|13410|13412.3|13407.9|145
1606126800000|2020-11-23 10:20:00|13412.6|13409.6|13412.1|13409.1|13414.7|13410.3|13411.7|13407.2|156
1606127100000|2020-11-23 10:25:00|13412|13409|13411.9|13408.9|13413.7|13409.2|13411.5|13407.1|149
1606127400000|2020-11-23 10:30:00|13411.8|13408.8|13414.1|13408.1|13414.3|13409.3|13411.5|13406.9|144
1606127700000|2020-11-23 10:35:00|13414|13408|13411.9|13408.9|13414.2|13409.2|13411.5|13407|161
1606128000000|2020-11-23 10:40:00|13413.4|13407.4|13413.3|13407.3|13413.4|13408.9|13410.3|13405.8|200
1606128300000|2020-11-23 10:45:00|13413.2|13407.2|13410.6|13407.6|13413.3|13408.8|13410.4|13406|213
1606128600000|2020-11-23 10:50:00|13410.5|13407.5|13409.9|13406.9|13412.8|13408.3|13409.8|13405.4|133
1606128900000|2020-11-23 10:55:00|13410|13407|13408.7|13405.7|13412.4|13407.9|13408.2|13403.5|232
1606129200000|2020-11-23 11:00:00|13410.1|13404.1|13409.4|13403.4|13410.3|13406|13407.5|13403|258
1606129500000|2020-11-23 11:05:00|13409.5|13403.5|13409.2|13403.2|13409.5|13405|13407.7|13403.1|138
1606129800000|2020-11-23 11:10:00|13409.3|13403.3|13407.3|13404.3|13409.5|13405.2|13407.2|13402.7|167
1606130100000|2020-11-23 11:15:00|13407.4|13404.4|13407.6|13404.6|13409.1|13404.8|13406.5|13402|245
1606130400000|2020-11-23 11:20:00|13407.7|13404.7|13406.8|13403.8|13409.3|13404.8|13406.6|13402.1|184
1606130700000|2020-11-23 11:25:00|13408.2|13402.2|13406.6|13403.6|13408.9|13405|13406.5|13402|201
1606131000000|2020-11-23 11:30:00|13406.7|13403.7|13409.8|13403.8|13410.9|13406.4|13406.7|13402.2|238
1606131300000|2020-11-23 11:35:00|13408.3|13405.3|13406.9|13403.9|13409.5|13405.3|13406.4|13402|189
1606131600000|2020-11-23 11:40:00|13406.8|13403.8|13409.2|13403.2|13409.7|13405.1|13406.4|13402.1|201
1606131900000|2020-11-23 11:45:00|13409.1|13403.1|13409.4|13403.4|13410.5|13405.8|13407.4|13402.9|294
1606132200000|2020-11-23 11:50:00|13409.2|13403.2|13409.6|13403.6|13410|13405.2|13406.8|13402.2|234
1606132500000|2020-11-23 11:55:00|13409.5|13403.5|13408.7|13402.7|13410|13405.3|13406.8|13402.3|247
1606132800000|2020-11-23 12:00:00|13408.6|13402.6|13408.7|13402.7|13409.6|13404.8|13406.9|13402.4|236
1606133100000|2020-11-23 12:05:00|13408.6|13402.6|13409.1|13406.1|13410.7|13406.3|13407.3|13402.6|181
1606133400000|2020-11-23 12:10:00|13409|13406|13409|13406|13410.9|13406.4|13408.1|13403.5|180
1606133700000|2020-11-23 12:15:00|13409.1|13406.1|13409.4|13403.4|13410.4|13406.1|13407.8|13403.2|182
1606134000000|2020-11-23 12:20:00|13409.3|13403.3|13407.9|13401.9|13409.6|13404.9|13406.3|13401.8|203
1606134300000|2020-11-23 12:25:00|13406.4|13403.4|13406|13403|13408.2|13403.9|13405.5|13401.2|163
1606134600000|2020-11-23 12:30:00|13407.4|13401.4|13407.3|13401.3|13408|13403.5|13405|13400.5|180
1606134900000|2020-11-23 12:35:00|13405.8|13402.8|13407.8|13401.8|13409.3|13404.9|13405.7|13401.1|213
1606135200000|2020-11-23 12:40:00|13407.7|13401.7|13409|13403|13409.6|13405.1|13405.7|13401.1|231
1606135500000|2020-11-23 12:45:00|13409.1|13403.1|13409.6|13403.6|13410.6|13405.8|13407.9|13403|200
1606135800000|2020-11-23 12:50:00|13409.8|13403.8|13411.4|13405.4|13411.5|13406.3|13407.4|13403.1|245
1606136100000|2020-11-23 12:55:00|13411.2|13405.2|13407.6|13404.6|13411.2|13406.5|13407.1|13402.6|242
1606136400000|2020-11-23 13:00:00|13407.7|13404.7|13407.6|13404.6|13410.3|13405.6|13406.4|13402.1|200
1606136700000|2020-11-23 13:05:00|13407.5|13404.5|13408.8|13402.8|13409.5|13404.6|13405.6|13401|260
1606137000000|2020-11-23 13:10:00|13408.9|13402.9|13409.2|13403.2|13409.8|13405.2|13406.7|13402.2|211
1606137300000|2020-11-23 13:15:00|13409.3|13403.3|13407.6|13404.6|13409.7|13405.2|13406.9|13402.1|204
1606137600000|2020-11-23 13:20:00|13407.7|13404.7|13407.6|13404.6|13409.9|13405.5|13407.4|13403|209
1606137900000|2020-11-23 13:25:00|13407.7|13404.7|13411.5|13405.5|13411.5|13406.2|13407.5|13403.1|138
1606138200000|2020-11-23 13:30:00|13411.6|13405.6|13412|13409|13414.6|13410|13410.1|13405.5|223
1606138500000|2020-11-23 13:35:00|13413.5|13407.5|13411.9|13408.9|13414|13409.4|13410.5|13406|249
1606138800000|2020-11-23 13:40:00|13412|13409|13415.3|13409.3|13419.9|13413.9|13411.8|13406.9|375
1606139100000|2020-11-23 13:45:00|13415.2|13409.2|13413.2|13407.2|13415.6|13409.6|13411.5|13405.5|244
1606139400000|2020-11-23 13:50:00|13413.1|13407.1|13415.3|13409.3|13416.8|13411.4|13412.7|13406.7|273
1606139700000|2020-11-23 13:55:00|13415.4|13409.4|13413|13407|13416.3|13411.1|13411|13406.3|248
1606140000000|2020-11-23 14:00:00|13413.1|13407.1|13412.3|13406.3|13413.2|13408.5|13410|13405.1|350
1606140300000|2020-11-23 14:05:00|13412.2|13406.2|13416.1|13410.1|13416.4|13411.7|13412|13406|255
1606140600000|2020-11-23 14:10:00|13416.2|13410.2|13416.9|13410.9|13417.4|13412.8|13414.4|13409.7|229
1606140900000|2020-11-23 14:15:00|13417|13411|13417.5|13411.5|13418.2|13412.9|13414.6|13409.9|278
1606141200000|2020-11-23 14:20:00|13417.4|13411.4|13418.1|13412.1|13418.3|13413.7|13415.9|13411.2|180
1606141500000|2020-11-23 14:25:00|13418.2|13412.2|13418.3|13412.3|13419.7|13414.7|13415.2|13410.9|243
1606141800000|2020-11-23 14:30:00|13418.2|13412.2|13417.9|13411.9|13419.5|13413.8|13415.9|13411.4|316
1606142100000|2020-11-23 14:35:00|13418|13412|13415.6|13409.6|13418|13412.8|13412.9|13408.2|328
1606142400000|2020-11-23 14:40:00|13415.5|13409.5|13415.3|13409.3|13416.6|13412|13411.8|13407.3|348
1606142700000|2020-11-23 14:45:00|13415.4|13409.4|13428.3|13422.3|13429.7|13423.7|13415|13409|512
1606143000000|2020-11-23 14:50:00|13428.4|13422.4|13429.9|13423.9|13431.8|13425.8|13426.6|13420.6|470
1606143300000|2020-11-23 14:55:00|13429.8|13423.8|13434.8|13428.8|13435.2|13429.6|13429|13423.2|463
1606143600000|2020-11-23 15:00:00|13434.6|13428.6|13437.7|13434.7|13441.8|13436|13434.5|13428.5|559
1606143900000|2020-11-23 15:05:00|13439.3|13433.3|13442.8|13436.8|13444.9|13440.3|13438.4|13433.3|404
1606144200000|2020-11-23 15:10:00|13442.9|13436.9|13448.2|13442.2|13452.2|13446.7|13441.7|13436.8|462
1606144500000|2020-11-23 15:15:00|13448.3|13442.3|13450.5|13444.5|13452.2|13447.8|13446.8|13441.1|455
1606144800000|2020-11-23 15:20:00|13450.6|13444.6|13455.5|13452.5|13457.6|13453|13449.4|13444.6|445
1606145100000|2020-11-23 15:25:00|13457.4|13451.4|13465|13459|13465.4|13459.4|13456.1|13451.4|462
1606145400000|2020-11-23 15:30:00|13465.1|13459.1|13456.3|13450.3|13466|13460|13454.8|13449.5|422
1606145700000|2020-11-23 15:35:00|13456.4|13450.4|13453.7|13447.7|13457.8|13453.3|13452.6|13447.7|338
1606146000000|2020-11-23 15:40:00|13453.6|13447.6|13459.1|13453.1|13461.9|13455.9|13450.8|13446.6|415
1606146300000|2020-11-23 15:45:00|13459.2|13453.2|13458.5|13452.5|13462.4|13457.4|13456.6|13452.2|457
1606146600000|2020-11-23 15:50:00|13458.6|13452.6|13456.1|13453.1|13459.3|13454.7|13455|13450.4|305
1606146900000|2020-11-23 15:55:00|13456|13453|13461.6|13455.6|13463.3|13458.4|13456|13451.6|547
1606147200000|2020-11-23 16:00:00|13461.4|13455.4|13454.4|13448.4|13461.8|13456|13450.6|13445.2|488
1606147500000|2020-11-23 16:05:00|13454.7|13448.7|13466.1|13460.1|13466.9|13461.9|13453.5|13448.5|381
1606147800000|2020-11-23 16:10:00|13466.3|13460.3|13463|13457|13469.7|13465.2|13461.5|13456.9|365
1606148100000|2020-11-23 16:15:00|13463.1|13457.1|13460.9|13454.9|13464.7|13459.1|13458.4|13453.9|296
1606148400000|2020-11-23 16:20:00|13460.7|13454.7|13461.9|13455.9|13463.4|13458.1|13458.3|13453.7|312
1606148700000|2020-11-23 16:25:00|13462|13456|13456|13450|13462.2|13457.5|13454.7|13449.9|235
1606149000000|2020-11-23 16:30:00|13455.8|13449.8|13457.9|13451.9|13460.4|13455.2|13453.9|13449.3|334
1606149300000|2020-11-23 16:35:00|13457.8|13451.8|13455.9|13449.9|13458|13453.2|13453.6|13449|410
1606149600000|2020-11-23 16:40:00|13455.8|13449.8|13454.9|13448.9|13457.4|13452.4|13453.5|13448.4|350
1606149900000|2020-11-23 16:45:00|13455|13449|13452.1|13446.1|13455.5|13451|13450.7|13446.1|195
1606150200000|2020-11-23 16:50:00|13452.2|13446.2|13451.2|13448.2|13453.5|13448.6|13450.2|13445.6|250
1606150500000|2020-11-23 16:55:00|13451.1|13448.1|13450.7|13447.7|13453.4|13449|13449.9|13445.4|298
1606150800000|2020-11-23 17:00:00|13450.6|13447.6|13452.1|13446.1|13454.6|13449.7|13450.5|13446|384
1606151100000|2020-11-23 17:05:00|13452|13446|13448.5|13442.5|13452.2|13447.7|13448.4|13442.4|335
1606151400000|2020-11-23 17:10:00|13448.6|13442.6|13449.5|13443.5|13449.8|13444.4|13446.2|13441.5|273
1606151700000|2020-11-23 17:15:00|13449.4|13443.4|13448.1|13442.1|13450.1|13444.7|13446.7|13441.9|249
1606152000000|2020-11-23 17:20:00|13446.7|13443.7|13447.2|13441.2|13448.7|13443.9|13446|13441.2|159
1606152300000|2020-11-23 17:25:00|13446.3|13440.3|13445.9|13439.9|13446.6|13442.1|13444.2|13439.6|233
1606152600000|2020-11-23 17:30:00|13446|13440|13444.8|13438.8|13446.2|13441.6|13443.1|13438.3|185
1606152900000|2020-11-23 17:35:00|13444.7|13438.7|13443.2|13437.2|13445.4|13440.6|13442.5|13437.1|227
1606153200000|2020-11-23 17:40:00|13443.3|13437.3|13445.7|13439.7|13445.8|13441|13442.5|13436.5|196
1606153500000|2020-11-23 17:45:00|13445.8|13439.8|13444.3|13438.3|13445.9|13441.4|13442.5|13437.9|162
1606153800000|2020-11-23 17:50:00|13444.2|13438.2|13443.5|13437.5|13445|13439.3|13442|13437.3|141
1606154100000|2020-11-23 17:55:00|13443.6|13437.6|13443.3|13437.3|13444.1|13439.5|13441.4|13436.8|157
1606154400000|2020-11-23 18:00:00|13443.4|13437.4|13442.3|13436.3|13444|13438.8|13441.2|13436.2|142
1606154700000|2020-11-23 18:05:00|13442.2|13436.2|13444.3|13438.3|13444.3|13438.3|13440.3|13435.6|126
1606155000000|2020-11-23 18:10:00|13443.7|13437.7|13444.9|13438.9|13447|13442.2|13443.6|13437.6|154
1606155300000|2020-11-23 18:15:00|13444.8|13438.8|13446|13440|13446.4|13440.4|13442.8|13438.1|134
1606155600000|2020-11-23 18:20:00|13446.1|13440.1|13445.7|13439.7|13446.6|13441.7|13444.4|13439.7|152
1606155900000|2020-11-23 18:25:00|13445.8|13439.8|13446.2|13440.2|13446.8|13442.1|13444.8|13439.6|161
1606156200000|2020-11-23 18:30:00|13446.3|13440.3|13447.7|13441.7|13448.1|13442.1|13444.3|13439.1|167
1606156500000|2020-11-23 18:35:00|13446.2|13443.2|13446.1|13440.1|13448.1|13443.2|13445.3|13440.1|171
1606156800000|2020-11-23 18:40:00|13444.7|13441.7|13448.3|13442.3|13448.5|13443.8|13444.7|13440|145
1606157100000|2020-11-23 18:45:00|13446.8|13443.8|13445.5|13439.5|13449|13443.8|13444.1|13438.1|330
1606157400000|2020-11-23 18:50:00|13445.6|13439.6|13446.5|13440.5|13446.5|13440.5|13445.3|13439.3|139
1606157700000|2020-11-23 18:55:00|13444.9|13441.9|13445.4|13439.4|13447.3|13442.3|13443.8|13439.1|210
1606158000000|2020-11-23 19:00:00|13445.5|13439.5|13443.8|13437.8|13446.6|13441.8|13442.3|13437.7|201
1606158300000|2020-11-23 19:05:00|13443.9|13437.9|13448.5|13442.5|13448.7|13443.4|13443|13437.5|254
1606158600000|2020-11-23 19:10:00|13448.6|13442.6|13447.4|13441.4|13449|13444.2|13446.1|13441.4|209
1606158900000|2020-11-23 19:15:00|13447.5|13441.5|13451.4|13445.4|13452.6|13446.6|13446.9|13440.9|260
1606159200000|2020-11-23 19:20:00|13451.5|13445.5|13451.7|13445.7|13452.9|13448.1|13450.2|13445.3|236
1606159500000|2020-11-23 19:25:00|13451.6|13445.6|13450.6|13444.6|13452.6|13447.6|13450|13444.5|168
1606159800000|2020-11-23 19:30:00|13450.5|13444.5|13448.9|13442.9|13450.7|13445|13448|13442.8|192
1606160100000|2020-11-23 19:35:00|13449|13443|13449.8|13443.8|13450.8|13444.8|13447.6|13442.7|183
1606160400000|2020-11-23 19:40:00|13449.7|13443.7|13451.7|13445.7|13451.9|13447.3|13449.2|13443.7|134
1606160700000|2020-11-23 19:45:00|13451.8|13445.8|13451.5|13445.5|13451.9|13447.2|13449.8|13445.1|118
1606161000000|2020-11-23 19:50:00|13451.6|13445.6|13446|13440|13451.8|13445.8|13444.4|13439.6|267
1606161300000|2020-11-23 19:55:00|13446.1|13440.1|13442.8|13436.8|13446.3|13440.3|13441.5|13435.8|275
1606161600000|2020-11-23 20:00:00|13442.9|13436.9|13439.3|13433.3|13443.7|13437.7|13439.1|13433.1|193
1606161900000|2020-11-23 20:05:00|13439.2|13433.2|13441.3|13435.3|13441.6|13435.6|13439.2|13433.2|220
1606162200000|2020-11-23 20:10:00|13441.4|13435.4|13440.6|13434.6|13442.5|13436.5|13440.4|13434.4|196
1606162500000|2020-11-23 20:15:00|13440.5|13434.5|13441.2|13435.2|13442.4|13436.4|13440.4|13434.4|216
1606162800000|2020-11-23 20:20:00|13441.1|13435.1|13443.2|13437.2|13443.8|13438.4|13441|13435|182
1606163100000|2020-11-23 20:25:00|13443.3|13437.3|13443.1|13437.1|13443.9|13438.9|13441.9|13437|204
1606163400000|2020-11-23 20:30:00|13443.2|13437.2|13445.5|13439.5|13445.6|13439.6|13442.2|13437|172
1606163700000|2020-11-23 20:35:00|13445.4|13439.4|13446.5|13440.5|13446.6|13440.6|13444.8|13438.8|148
1606164000000|2020-11-23 20:40:00|13446.6|13440.6|13446.1|13440.1|13446.7|13440.7|13445.8|13439.8|178
1606164300000|2020-11-23 20:45:00|13446.2|13440.2|13444.1|13438.1|13446.2|13440.2|13442.4|13436.8|233
1606164600000|2020-11-23 20:50:00|13444|13438|13445.2|13439.2|13445.3|13439.3|13443.6|13437.6|193
1606164900000|2020-11-23 20:55:00|13445.1|13439.1|13444.4|13438.4|13446.2|13440.2|13444.2|13438.2|180
1606165200000|2020-11-23 21:00:00|13444.3|13438.3|13444.9|13438.9|13445.2|13439.2|13444.1|13438.1|82
1606165500000|2020-11-23 21:05:00|13444.8|13438.8|13444|13438|13445.1|13439.1|13443.9|13437.9|80
1606165800000|2020-11-23 21:10:00|13443.9|13437.9|13442.9|13436.9|13444.4|13438.4|13442.3|13436.3|102
1606166100000|2020-11-23 21:15:00|13442.8|13436.8|13442.1|13436.1|13443.2|13437.2|13442|13436|144
1606166400000|2020-11-23 21:20:00|13442.2|13436.2|13443|13437|13443.1|13438.3|13441.3|13436.1|116
1606166700000|2020-11-23 21:25:00|13442.8|13436.8|13443|13437|13443.1|13437.1|13442.8|13436.8|54
1606167000000|2020-11-23 21:30:00|13443.1|13437.1|13442|13439|13443.7|13439.1|13442|13436.8|62
1606167300000|2020-11-23 21:35:00|13444|13438|13443.6|13437.6|13444|13438.9|13441.8|13437.3|76
1606167600000|2020-11-23 21:40:00|13443.5|13437.5|13443.5|13437.5|13444|13439|13442|13437.2|81
1606167900000|2020-11-23 21:45:00|13443.6|13437.6|13442|13436|13444|13438|13442|13436|204
1606168200000|2020-11-23 21:50:00|13442.1|13436.1|13439.3|13433.3|13442.1|13436.1|13438.9|13432.9|120
1606168500000|2020-11-23 21:55:00|13439.4|13433.4|13450.8|13434.8|13453.9|13437.9|13438.9|13431.9|157
1606168800000|2020-11-23 22:00:00|13450.4|13434.4|13452.9|13436.9|13455.3|13441.2|13448.9|13433.2|32
1606169100000|2020-11-23 22:05:00|13455.1|13439.7|13450.9|13436.6|13456|13440|13449.5|13434.4|114
1606169400000|2020-11-23 22:10:00|13449.5|13435.6|13463.2|13447.2|13463.5|13447.5|13449.5|13434.4|165
1606169700000|2020-11-23 22:15:00|13464|13448|13456|13440|13465.3|13449.3|13445|13430.3|238
1606170000000|2020-11-23 22:20:00|13457|13441|13455.8|13439.8|13457|13441|13452.5|13436.5|136
1606170300000|2020-11-23 22:25:00|13452.4|13436.4|13455.4|13439.4|13456.4|13440.4|13452.4|13436.4|84
1606170600000|2020-11-23 22:30:00|13455.6|13439.6|13454.5|13438.5|13457.4|13441.4|13454.5|13438.5|155
1606170900000|2020-11-23 22:35:00|13454.9|13438.9|13454.6|13438.6|13456.3|13440.3|13454.4|13438.4|98
1606171200000|2020-11-23 22:40:00|13454.5|13438.5|13455|13439|13456|13440|13454.4|13438.4|83
1606171500000|2020-11-23 22:45:00|13455.5|13439.5|13455.1|13439.1|13456.1|13440.1|13454.6|13438.6|121
1606171800000|2020-11-23 22:50:00|13455.2|13439.2|13455|13439|13456.2|13440.2|13454.5|13438.5|116
1606172100000|2020-11-23 22:55:00|13455.1|13439.1|13454.9|13438.9|13455.8|13439.8|13454.5|13438.5|93
1606172400000|2020-11-23 23:00:00|13455.4|13439.4|13455.2|13439.2|13456.1|13440.1|13454.7|13438.7|94
1606172700000|2020-11-23 23:05:00|13455.1|13439.1|13441.7|13435.7|13455.8|13439.8|13441.6|13434.2|194
1606173000000|2020-11-23 23:10:00|13441.6|13435.6|13442.3|13436.3|13443|13437|13441.3|13435.3|139
1606173300000|2020-11-23 23:15:00|13442.4|13436.4|13439.4|13433.4|13442.8|13436.8|13439.3|13433.3|222
1606173600000|2020-11-23 23:20:00|13439.5|13433.5|13438.2|13432.2|13439.7|13433.7|13436.9|13430.9|323
1606173900000|2020-11-23 23:25:00|13437.9|13431.9|13436.5|13430.5|13438.5|13432.5|13436.4|13430.4|157
1606174200000|2020-11-23 23:30:00|13436.7|13430.7|13435.4|13429.4|13437.9|13431.9|13434.8|13428.8|210
1606174500000|2020-11-23 23:35:00|13435.3|13429.3|13435.7|13429.7|13437|13431|13435.2|13429.2|224
1606174800000|2020-11-23 23:40:00|13435.8|13429.8|13435.3|13429.3|13436.7|13430.7|13435.2|13429.2|164
1606175100000|2020-11-23 23:45:00|13435.5|13429.5|13438.7|13432.7|13438.8|13432.8|13434.8|13429.3|189
1606175400000|2020-11-23 23:50:00|13438.8|13432.8|13439.1|13433.1|13441.2|13435.2|13438.6|13432.6|250
1606175700000|2020-11-23 23:55:00|13439|13433|13440.4|13434.4|13440.6|13434.6|13439|13433|206
1606176000000|2020-11-24 00:00:00|13440.3|13434.3|13442.5|13436.5|13443.2|13437.2|13438.4|13432.4|297
1606176300000|2020-11-24 00:05:00|13442.6|13436.6|13443.9|13437.9|13446.1|13441.2|13439.2|13433.2|347
1606176600000|2020-11-24 00:10:00|13444|13438|13441.4|13438.4|13444.1|13438.6|13441.4|13436.5|171
1606176900000|2020-11-24 00:15:00|13441.6|13438.6|13439.5|13433.5|13443.8|13439|13437.8|13433.2|242
1606177200000|2020-11-24 00:20:00|13439.4|13433.4|13440.1|13434.1|13443.7|13437.7|13439.3|13433.3|261
1606177500000|2020-11-24 00:25:00|13440.2|13434.2|13437.9|13431.9|13440.4|13434.4|13435.5|13430.7|205
1606177800000|2020-11-24 00:30:00|13437.8|13431.8|13434.5|13428.5|13437.9|13433.2|13433|13427|194
1606178100000|2020-11-24 00:35:00|13434.4|13428.4|13436.7|13430.7|13438.2|13432.2|13433.5|13428.4|205
1606178400000|2020-11-24 00:40:00|13437.4|13431.4|13439.3|13433.3|13439.4|13434.7|13436.4|13431.2|168
1606178700000|2020-11-24 00:45:00|13439.2|13433.2|13439.8|13433.8|13442|13436.4|13438.1|13433|260
1606179000000|2020-11-24 00:50:00|13439.9|13433.9|13438.5|13432.5|13440.6|13435.9|13437|13432.3|189
1606179300000|2020-11-24 00:55:00|13438.7|13432.7|13440.4|13437.4|13440.5|13437.5|13436.9|13432.4|175
1606179600000|2020-11-24 01:00:00|13440.3|13437.3|13431.9|13425.9|13440.6|13437.3|13431.4|13425.4|413
1606179900000|2020-11-24 01:05:00|13431.6|13425.6|13434.4|13428.4|13434.9|13428.9|13430|13424.1|489
1606180200000|2020-11-24 01:10:00|13434.3|13428.3|13438.7|13432.7|13439|13434.4|13432.6|13427.8|359
1606180500000|2020-11-24 01:15:00|13438.5|13432.5|13438.1|13432.1|13441.8|13435.8|13437|13431|362
1606180800000|2020-11-24 01:20:00|13438.2|13432.2|13440.7|13434.7|13441|13436|13435.5|13429.6|400
1606181100000|2020-11-24 01:25:00|13440.6|13434.6|13439.1|13433.1|13441.6|13435.9|13436.8|13432.2|265
1606181400000|2020-11-24 01:30:00|13438.7|13432.7|13440.2|13434.2|13440.7|13436.2|13435.5|13430.9|323
1606181700000|2020-11-24 01:35:00|13440.3|13434.3|13440.1|13434.1|13441.6|13436.8|13437.5|13432.9|251
1606182000000|2020-11-24 01:40:00|13439.5|13433.5|13438.6|13435.6|13440.8|13436|13437|13432.5|350
1606182300000|2020-11-24 01:45:00|13440.1|13434.1|13440.1|13434.1|13440.8|13435.9|13437.7|13433.3|185
1606182600000|2020-11-24 01:50:00|13438.5|13435.5|13437.6|13434.6|13440.3|13435.6|13437.2|13432.6|197
1606182900000|2020-11-24 01:55:00|13439.1|13433.1|13438.2|13435.2|13439.8|13435.3|13437|13432.4|174
1606183200000|2020-11-24 02:00:00|13438.3|13435.3|13438.3|13435.3|13439.4|13435.3|13436.4|13432.1|225
1606183500000|2020-11-24 02:05:00|13438.2|13435.2|13438.1|13435.1|13442.7|13438.1|13437.6|13433.1|253
1606183800000|2020-11-24 02:10:00|13438.2|13435.2|13437.6|13431.6|13440.9|13435.9|13435.9|13431.4|251
1606184100000|2020-11-24 02:15:00|13437.7|13431.7|13436.4|13433.4|13438.4|13434.1|13435.3|13430.9|263
1606184400000|2020-11-24 02:20:00|13436.5|13433.5|13437.2|13431.2|13438.7|13434.4|13435.2|13430.6|226
1606184700000|2020-11-24 02:25:00|13437.1|13431.1|13436.6|13433.6|13438.6|13434.1|13434.8|13430.2|208
1606185000000|2020-11-24 02:30:00|13436.7|13433.7|13437.1|13431.1|13438.6|13434.3|13435.4|13431|184
1606185300000|2020-11-24 02:35:00|13437|13431|13439.8|13433.8|13440.4|13435.9|13435.5|13431|181
1606185600000|2020-11-24 02:40:00|13440|13434|13438.3|13435.3|13440.4|13436|13437.4|13433|165
1606185900000|2020-11-24 02:45:00|13438.2|13435.2|13438.9|13432.9|13440|13435.6|13436.9|13432.6|244
1606186200000|2020-11-24 02:50:00|13437.3|13434.3|13438.9|13432.9|13440.6|13436|13436.8|13432.2|195
1606186500000|2020-11-24 02:55:00|13439|13433|13438.1|13435.1|13440.9|13436.6|13437.4|13432.9|213
1606186800000|2020-11-24 03:00:00|13438|13435|13441.1|13438.1|13441.7|13438.1|13437.1|13432.7|252
1606187100000|2020-11-24 03:05:00|13441.2|13438.2|13443.3|13437.3|13444.1|13439.8|13440.4|13436.2|218
1606187400000|2020-11-24 03:10:00|13443.2|13437.2|13443.8|13437.8|13445.3|13440.8|13440.6|13436.1|216
1606187700000|2020-11-24 03:15:00|13443.7|13437.7|13441.8|13438.8|13444|13439.6|13441.6|13437.2|189
1606188000000|2020-11-24 03:20:00|13441.7|13438.7|13442|13439|13443.8|13439.3|13440.9|13436.2|174
1606188300000|2020-11-24 03:25:00|13441.9|13438.9|13443.5|13437.5|13444.1|13439.7|13441.6|13437|191
1606188600000|2020-11-24 03:30:00|13443.4|13437.4|13442.2|13436.2|13443.7|13439|13440.4|13435.8|155
1606188900000|2020-11-24 03:35:00|13442.1|13436.1|13438.8|13435.8|13442.1|13437.1|13438.8|13434.2|224
1606189200000|2020-11-24 03:40:00|13438.7|13435.7|13442.3|13436.3|13442.3|13437.6|13438.5|13434|217
1606189500000|2020-11-24 03:45:00|13440.8|13437.8|13443.7|13440.7|13447.9|13442.2|13440.8|13437|302
1606189800000|2020-11-24 03:50:00|13443.8|13440.8|13442.7|13436.7|13445.6|13440.9|13442|13436|224
1606190100000|2020-11-24 03:55:00|13442.6|13436.6|13441.3|13435.3|13444.2|13439.6|13439.4|13434.6|181
1606190400000|2020-11-24 04:00:00|13441.2|13435.2|13440|13434|13442.2|13437.7|13439.2|13433.8|163
1606190700000|2020-11-24 04:05:00|13440.2|13434.2|13442|13436|13442.5|13438.1|13438.9|13434|177
1606191000000|2020-11-24 04:10:00|13442.1|13436.1|13441.6|13435.6|13442.5|13437.6|13439.6|13434.9|125
1606191300000|2020-11-24 04:15:00|13441.7|13435.7|13441.6|13438.6|13443.1|13438.6|13440.4|13435.6|180
1606191600000|2020-11-24 04:20:00|13443.1|13437.1|13442.8|13436.8|13443.3|13438.7|13441.3|13436.6|114
1606191900000|2020-11-24 04:25:00|13442.9|13436.9|13441|13438|13442.9|13438.6|13440.5|13435.9|112
1606192200000|2020-11-24 04:30:00|13442.4|13436.4|13440.3|13437.3|13443|13438.7|13440.3|13435.8|124
1606192500000|2020-11-24 04:35:00|13440.4|13437.4|13440.5|13434.5|13442.1|13437.7|13439.5|13434.5|102
1606192800000|2020-11-24 04:40:00|13438.9|13435.9|13437.7|13434.7|13441.2|13436.8|13437.7|13433.8|139
1606193100000|2020-11-24 04:45:00|13437.8|13434.8|13437.5|13434.5|13440|13435.5|13437|13432.4|143
1606193400000|2020-11-24 04:50:00|13437.4|13434.4|13439.3|13433.3|13439.7|13434.9|13436.9|13432.8|127
1606193700000|2020-11-24 04:55:00|13439.2|13433.2|13436.8|13430.8|13439.3|13435|13435|13430.6|124
1606194000000|2020-11-24 05:00:00|13436.9|13430.9|13437.2|13431.2|13438.6|13433.7|13434.9|13430.4|262
1606194300000|2020-11-24 05:05:00|13437.1|13431.1|13438|13432|13438.5|13433.7|13436.3|13431|178
1606194600000|2020-11-24 05:10:00|13438.1|13432.1|13435|13432|13438.3|13433.7|13433.8|13429.7|173
1606194900000|2020-11-24 05:15:00|13434.9|13431.9|13434.9|13431.9|13436.6|13432.2|13434.1|13429.6|144
1606195200000|2020-11-24 05:20:00|13436.3|13430.3|13435.1|13429.1|13436.3|13431.9|13433.1|13428.8|179
1606195500000|2020-11-24 05:25:00|13435|13429|13433.6|13430.6|13435.5|13431|13433.2|13428.6|190
1606195800000|2020-11-24 05:30:00|13433.5|13430.5|13437.4|13434.4|13439.6|13435|13433.5|13429.2|225
1606196100000|2020-11-24 05:35:00|13437.3|13434.3|13437.3|13431.3|13439|13434.3|13435.3|13431.1|162
1606196400000|2020-11-24 05:40:00|13437.2|13431.2|13433.7|13430.7|13437.2|13432.9|13433.3|13428.8|272
1606196700000|2020-11-24 05:45:00|13433.5|13430.5|13432.6|13429.6|13435|13430.6|13431.9|13427.4|307
1606197000000|2020-11-24 05:50:00|13432.7|13429.7|13434.9|13431.9|13436.4|13432|13432.5|13428|283
1606197300000|2020-11-24 05:55:00|13434.8|13431.8|13436.5|13433.5|13438.8|13434.1|13434.6|13430.1|325
1606197600000|2020-11-24 06:00:00|13436.4|13433.4|13436.3|13433.3|13438.4|13433.9|13433.9|13429.6|281
1606197900000|2020-11-24 06:05:00|13436.4|13433.4|13436.3|13433.3|13438.1|13433.8|13435.7|13431.5|221
1606198200000|2020-11-24 06:10:00|13436.4|13433.4|13438.9|13432.9|13439.2|13434.6|13435.3|13430.8|254
1606198500000|2020-11-24 06:15:00|13438.8|13432.8|13439.1|13433.1|13439.7|13435.1|13437.1|13432.4|197
1606198800000|2020-11-24 06:20:00|13439.2|13433.2|13437.2|13434.2|13439.2|13434.7|13436.9|13432.4|263
1606199100000|2020-11-24 06:25:00|13437.1|13434.1|13438.5|13435.5|13440.3|13435.8|13436.9|13432.4|186
1606199400000|2020-11-24 06:30:00|13438.4|13435.4|13438.1|13435.1|13440.4|13435.8|13437.9|13433.4|329
1606199700000|2020-11-24 06:35:00|13438.2|13435.2|13438.6|13435.6|13440.5|13436.3|13438.2|13433.7|179
1606200000000|2020-11-24 06:40:00|13438.5|13435.5|13440.3|13437.3|13443.9|13439.5|13438.4|13433.9|283
1606200300000|2020-11-24 06:45:00|13440.4|13437.4|13444.9|13441.9|13446.1|13442|13440|13436.6|245
1606200600000|2020-11-24 06:50:00|13445.2|13442.2|13446|13443|13448.6|13444.2|13443.9|13439.7|206
1606200900000|2020-11-24 06:55:00|13445.9|13442.9|13446.6|13440.6|13446.9|13443.2|13444.9|13440.5|207
1606201200000|2020-11-24 07:00:00|13445.1|13442.1|13443.6|13440.6|13446.7|13442.3|13443.6|13439.2|263
1606201500000|2020-11-24 07:05:00|13445.2|13439.2|13445.6|13442.6|13447.2|13443.7|13443.2|13438.8|223
1606201800000|2020-11-24 07:10:00|13447.2|13441.2|13444.1|13441.1|13447.2|13442.8|13443.1|13438.6|190
1606202100000|2020-11-24 07:15:00|13444|13441|13443.3|13440.3|13445.1|13441.1|13442.5|13438.1|223
1606202400000|2020-11-24 07:20:00|13443.2|13440.2|13446.5|13440.5|13446.5|13441.8|13443|13438.4|189
1606202700000|2020-11-24 07:25:00|13446.4|13440.4|13442.3|13439.3|13446.7|13442.1|13441.7|13437.4|229
1606203000000|2020-11-24 07:30:00|13442.2|13439.2|13442.4|13439.4|13444.2|13439.9|13440.6|13436.3|215
1606203300000|2020-11-24 07:35:00|13442.3|13439.3|13445.1|13442.1|13447.5|13443|13442.3|13438|153
1606203600000|2020-11-24 07:40:00|13445|13442|13443.5|13440.5|13446.8|13442.3|13443.1|13438.7|166
1606203900000|2020-11-24 07:45:00|13443.4|13440.4|13445.4|13442.4|13446.8|13442.7|13443|13438.4|210
1606204200000|2020-11-24 07:50:00|13445.5|13442.5|13445.7|13442.7|13447.4|13443|13444.1|13439.6|216
1606204500000|2020-11-24 07:55:00|13445.8|13442.8|13445.5|13442.5|13448.6|13444.2|13444.5|13440|240
1606204800000|2020-11-24 08:00:00|13445.4|13442.4|13435.7|13432.7|13446.4|13442.4|13433.1|13428.5|386
1606205100000|2020-11-24 08:05:00|13435.8|13432.8|13433.1|13430.1|13437.3|13432.8|13431.9|13427.4|321
1606205400000|2020-11-24 08:10:00|13433.2|13430.2|13432.5|13426.5|13434.3|13430.2|13430.4|13425.9|233
1606205700000|2020-11-24 08:15:00|13430.9|13427.9|13430.2|13427.2|13433.4|13428.8|13429.5|13425.1|251
1606206000000|2020-11-24 08:20:00|13430.4|13427.4|13427.7|13421.7|13432.1|13427.9|13427.4|13421.4|191
1606206300000|2020-11-24 08:25:00|13427.6|13421.6|13428|13425|13432.7|13428.2|13426.7|13421.6|297
1606206600000|2020-11-24 08:30:00|13429.3|13423.3|13428.2|13425.2|13429.8|13425.7|13425.8|13421.5|277
1606206900000|2020-11-24 08:35:00|13428.3|13425.3|13425.2|13422.2|13429.8|13425.7|13424.7|13420.1|224
1606207200000|2020-11-24 08:40:00|13425.3|13422.3|13422.9|13419.9|13426.6|13422.3|13422.7|13418.2|222
1606207500000|2020-11-24 08:45:00|13422.8|13419.8|13422.1|13419.1|13424.5|13420|13421.4|13416.9|183
1606207800000|2020-11-24 08:50:00|13422|13419|13420.7|13417.7|13423.7|13419.1|13418.6|13414|231
1606208100000|2020-11-24 08:55:00|13422|13416|13421.5|13415.5|13422.3|13417.8|13418.9|13414.5|183
1606208400000|2020-11-24 09:00:00|13420.1|13417.1|13420.7|13417.7|13425.6|13419.9|13420.1|13415.4|291
1606208700000|2020-11-24 09:05:00|13420.8|13417.8|13421.8|13418.8|13423.4|13419.1|13420.6|13416.3|233
1606209000000|2020-11-24 09:10:00|13421.7|13418.7|13420.7|13417.7|13424.3|13419.9|13420.7|13416.3|209
1606209300000|2020-11-24 09:15:00|13420.9|13417.9|13419.6|13416.6|13423.7|13418.9|13419.6|13415.3|187
1606209600000|2020-11-24 09:20:00|13419.7|13416.7|13421.7|13418.7|13423.4|13419|13418.8|13414.4|225
1606209900000|2020-11-24 09:25:00|13421.8|13418.8|13422.2|13419.2|13426.5|13422.1|13421.7|13417.2|225
1606210200000|2020-11-24 09:30:00|13422.1|13419.1|13419.2|13416.2|13424.5|13420|13418.9|13414.5|231
1606210500000|2020-11-24 09:35:00|13419.3|13416.3|13419.7|13416.7|13423.3|13418.7|13418.9|13414.7|249
1606210800000|2020-11-24 09:40:00|13419.6|13416.6|13420.5|13414.5|13421.2|13416.7|13416.9|13412.5|261
1606211100000|2020-11-24 09:45:00|13420.4|13414.4|13421.3|13418.3|13423.4|13419.4|13418.8|13414.4|267
1606211400000|2020-11-24 09:50:00|13421.2|13418.2|13423.6|13420.6|13424.3|13420.6|13419.6|13415.5|170
1606211700000|2020-11-24 09:55:00|13423.7|13420.7|13420.6|13417.6|13424.9|13420.7|13419.8|13415.9|230
1606212000000|2020-11-24 10:00:00|13420.4|13417.4|13423.8|13420.8|13425.3|13420.8|13419.9|13415.5|172
1606212300000|2020-11-24 10:05:00|13423.7|13420.7|13422.8|13419.8|13424.9|13420.8|13422.3|13417.7|174
1606212600000|2020-11-24 10:10:00|13422.7|13419.7|13422.1|13419.1|13424.2|13419.7|13421.3|13416.8|139
1606212900000|2020-11-24 10:15:00|13422.2|13419.2|13420.2|13417.2|13424.7|13420.3|13420.2|13415.7|183
1606213200000|2020-11-24 10:20:00|13421.7|13415.7|13421.7|13415.7|13422|13417.3|13419.1|13413.9|208
1606213500000|2020-11-24 10:25:00|13421.8|13415.8|13422.9|13419.9|13424.6|13420|13418.6|13414.2|176
1606213800000|2020-11-24 10:30:00|13423|13420|13422.1|13419.1|13425.1|13420.8|13420.4|13415.9|241
1606214100000|2020-11-24 10:35:00|13422.2|13419.2|13427.4|13424.4|13429|13424.5|13422.1|13418|203
1606214400000|2020-11-24 10:40:00|13427.5|13424.5|13424.9|13421.9|13430.7|13426.1|13424.4|13420|349
1606214700000|2020-11-24 10:45:00|13425|13422|13425.2|13422.2|13428.1|13423.5|13424|13419.6|206
1606215000000|2020-11-24 10:50:00|13425.1|13422.1|13429.8|13423.8|13430.4|13425.9|13425.1|13421.4|191
1606215300000|2020-11-24 10:55:00|13428.3|13425.3|13425.1|13422.1|13429.7|13425.4|13425|13420.5|126
1606215600000|2020-11-24 11:00:00|13425|13422|13425.4|13422.4|13427.6|13423|13422.8|13418.8|213
1606215900000|2020-11-24 11:05:00|13427|13421|13425.3|13422.3|13427.3|13422.9|13423.4|13419|208
1606216200000|2020-11-24 11:10:00|13425.2|13422.2|13429|13426|13430.7|13426.1|13425|13420.5|185
1606216500000|2020-11-24 11:15:00|13429.1|13426.1|13429.1|13426.1|13431.9|13426.8|13428.2|13423.6|237
1606216800000|2020-11-24 11:20:00|13429.2|13426.2|13431.1|13425.1|13432.5|13428.1|13429|13424.5|260
1606217100000|2020-11-24 11:25:00|13431|13425|13432.1|13426.1|13434.9|13430.4|13430.1|13425|262
1606217400000|2020-11-24 11:30:00|13432.2|13426.2|13434.7|13428.7|13434.8|13430.2|13430|13425.9|219
1606217700000|2020-11-24 11:35:00|13433.2|13430.2|13431.5|13428.5|13434.7|13430.4|13431|13426.7|163
1606218000000|2020-11-24 11:40:00|13431.6|13428.6|13430|13424|13433.3|13428.7|13427.6|13423.1|173
1606218300000|2020-11-24 11:45:00|13430.1|13424.1|13430.1|13427.1|13432.5|13428|13428.5|13424|183
1606218600000|2020-11-24 11:50:00|13430.3|13427.3|13435.2|13429.2|13435.2|13430.4|13430.1|13425.8|216
1606218900000|2020-11-24 11:55:00|13433.8|13430.8|13435.4|13432.4|13437|13432.6|13433.6|13428.7|203
1606219200000|2020-11-24 12:00:00|13435.3|13432.3|13433.2|13430.2|13438.1|13433.7|13432.3|13427.8|211
1606219500000|2020-11-24 12:05:00|13433.3|13430.3|13430.7|13424.7|13435.2|13430.6|13429.3|13424.7|244
1606219800000|2020-11-24 12:10:00|13430.6|13424.6|13431.8|13428.8|13433.3|13428.8|13428.9|13424.1|158
1606220100000|2020-11-24 12:15:00|13431.7|13428.7|13431.7|13428.7|13434.8|13430.4|13431.4|13426.9|204
1606220400000|2020-11-24 12:20:00|13431.6|13428.6|13433|13427|13434.5|13430.1|13431.4|13427|157
1606220700000|2020-11-24 12:25:00|13433.1|13427.1|13439.6|13433.6|13439.6|13434.8|13431.5|13427|261
1606221000000|2020-11-24 12:30:00|13439.4|13433.4|13437.5|13431.5|13439.8|13435.2|13435.1|13430.5|280
1606221300000|2020-11-24 12:35:00|13437.4|13431.4|13436.5|13433.5|13439.3|13434.9|13436|13431.4|210
1606221600000|2020-11-24 12:40:00|13437.9|13431.9|13437.1|13434.1|13439.4|13435|13435.1|13430.7|205
1606221900000|2020-11-24 12:45:00|13437.2|13434.2|13437.2|13434.2|13438.7|13434.3|13435.5|13431|201
1606222200000|2020-11-24 12:50:00|13438.7|13432.7|13441.2|13435.2|13441.2|13436.7|13436.5|13432.2|191
1606222500000|2020-11-24 12:55:00|13441.1|13435.1|13434.9|13431.9|13441.2|13436.1|13434.9|13430.5|206
1606222800000|2020-11-24 13:00:00|13435|13432|13435.7|13432.7|13439.6|13435|13435|13430.6|269
1606223100000|2020-11-24 13:05:00|13435.6|13432.6|13437.3|13431.3|13438.5|13434|13434.5|13430|258
1606223400000|2020-11-24 13:10:00|13437.8|13431.8|13437.8|13434.8|13439.7|13435.3|13436.2|13431.6|250
1606223700000|2020-11-24 13:15:00|13437.7|13434.7|13437.1|13434.1|13439.5|13434.9|13436.2|13431.7|305
1606224000000|2020-11-24 13:20:00|13438.5|13432.5|13436.4|13433.4|13439.4|13434.9|13434.9|13430.4|252
1606224300000|2020-11-24 13:25:00|13436.3|13433.3|13437|13431|13438.4|13433.9|13434.7|13430.7|258
1606224600000|2020-11-24 13:30:00|13436.9|13430.9|13434.9|13428.9|13437.9|13433.4|13433.3|13428.7|204
1606224900000|2020-11-24 13:35:00|13435|13429|13434.8|13431.8|13437|13432.5|13433.4|13428.9|223
1606225200000|2020-11-24 13:40:00|13434.7|13431.7|13434.7|13431.7|13436.3|13431.9|13432|13427.2|301
1606225500000|2020-11-24 13:45:00|13434.8|13431.8|13435.7|13429.7|13437.4|13432.9|13433.2|13428.7|245
1606225800000|2020-11-24 13:50:00|13434.2|13431.2|13434.7|13431.7|13437.3|13432.8|13434|13429.8|208
1606226100000|2020-11-24 13:55:00|13434.6|13431.6|13442.7|13436.7|13442.9|13436.9|13432.1|13427.8|293
1606226400000|2020-11-24 14:00:00|13442.3|13436.3|13446.2|13440.2|13448.4|13443.7|13439|13434.5|355
1606226700000|2020-11-24 14:05:00|13444.5|13441.5|13454.3|13448.3|13454.3|13448.3|13443.8|13439.1|378
1606227000000|2020-11-24 14:10:00|13454.2|13448.2|13447.8|13441.8|13454.2|13448.2|13446.1|13441.6|339
1606227300000|2020-11-24 14:15:00|13447.6|13441.6|13443.2|13440.2|13447.9|13442.9|13442.9|13438.5|295
1606227600000|2020-11-24 14:20:00|13444.8|13438.8|13445.5|13442.5|13447.6|13442.9|13442.3|13437.6|323
1606227900000|2020-11-24 14:25:00|13445.6|13442.6|13445.4|13439.4|13448.5|13443.9|13443.6|13438.8|287
1606228200000|2020-11-24 14:30:00|13444.1|13441.1|13449.5|13443.5|13449.5|13445.2|13443|13438.5|386
1606228500000|2020-11-24 14:35:00|13449.6|13443.6|13446.3|13443.3|13451.4|13446.6|13445.7|13441.5|380
1606228800000|2020-11-24 14:40:00|13446.2|13443.2|13448.5|13445.5|13451.4|13446.9|13445.5|13441|315
1606229100000|2020-11-24 14:45:00|13448.4|13445.4|13443.4|13440.4|13449.5|13445.5|13442.8|13438.4|342
1606229400000|2020-11-24 14:50:00|13443.5|13440.5|13441.9|13438.9|13445.9|13441.3|13440.5|13436.1|326
1606229700000|2020-11-24 14:55:00|13441.8|13438.8|13436.8|13430.8|13444.2|13439.8|13435|13430.1|357
1606230000000|2020-11-24 15:00:00|13436.9|13430.9|13438.4|13432.4|13440.6|13434.9|13436|13430.7|419
1606230300000|2020-11-24 15:05:00|13438.3|13432.3|13437.5|13434.5|13439.6|13435.1|13433.3|13428.1|394
1606230600000|2020-11-24 15:10:00|13437.6|13434.6|13441.9|13438.9|13444|13439.4|13437.1|13432.9|419
1606230900000|2020-11-24 15:15:00|13443.4|13437.4|13443.8|13437.8|13444.8|13440.3|13439.3|13434.8|383
1606231200000|2020-11-24 15:20:00|13442.4|13439.4|13440|13434|13444.3|13440|13438.1|13433.4|323
1606231500000|2020-11-24 15:25:00|13439.9|13433.9|13440.7|13434.7|13442.6|13438.1|13438|13433.5|387
1606231800000|2020-11-24 15:30:00|13440.6|13434.6|13441.5|13435.5|13442.3|13437.8|13437.4|13432.9|422
1606232100000|2020-11-24 15:35:00|13441.4|13435.4|13436.9|13430.9|13441.4|13436.8|13435.3|13430.6|377
1606232400000|2020-11-24 15:40:00|13437|13431|13433.6|13427.6|13437.2|13432.7|13432|13427.4|454
1606232700000|2020-11-24 15:45:00|13433.5|13427.5|13432.4|13429.4|13435.1|13430.4|13431.8|13427.1|385
1606233000000|2020-11-24 15:50:00|13432.3|13429.3|13431.8|13425.8|13435.1|13430.1|13429.6|13424.6|288
1606233300000|2020-11-24 15:55:00|13431.7|13425.7|13428.7|13425.7|13432.5|13427.8|13428.4|13424|253
1606233600000|2020-11-24 16:00:00|13428.6|13425.6|13428.6|13422.6|13431|13426.7|13426.6|13422.1|213
1606233900000|2020-11-24 16:05:00|13428.5|13422.5|13428.4|13422.4|13428.7|13423.9|13425.5|13420.7|261
1606234200000|2020-11-24 16:10:00|13428.3|13422.3|13426.7|13423.7|13430.6|13425.9|13426|13421.4|253
1606234500000|2020-11-24 16:15:00|13428.2|13422.2|13426.8|13423.8|13429.3|13424.8|13425.9|13421.3|204
1606234800000|2020-11-24 16:20:00|13426.9|13423.9|13423.6|13420.6|13428.4|13423.9|13423.2|13418.8|163
1606235100000|2020-11-24 16:25:00|13423.5|13420.5|13424.1|13418.1|13424.7|13420.7|13420.9|13416.7|204
1606235400000|2020-11-24 16:30:00|13422.7|13419.7|13422.7|13419.7|13425.6|13421.1|13422.4|13417.9|277
1606235700000|2020-11-24 16:35:00|13422.8|13419.8|13422.3|13419.3|13423.7|13419.8|13421|13416.7|247
1606236000000|2020-11-24 16:40:00|13422.4|13419.4|13423.5|13420.5|13425.1|13420.6|13421.6|13417.3|423
1606236300000|2020-11-24 16:45:00|13423.4|13420.4|13426.9|13420.9|13427.8|13423.5|13423.4|13419|236
1606236600000|2020-11-24 16:50:00|13425.5|13422.5|13425.2|13422.2|13427.7|13423.2|13424.7|13420.3|296
1606236900000|2020-11-24 16:55:00|13426.9|13420.9|13427|13424|13429.1|13424|13423.1|13418.9|377
1606237200000|2020-11-24 17:00:00|13428.5|13422.5|13429.5|13423.5|13429.6|13424.8|13426.9|13422.3|181
1606237500000|2020-11-24 17:05:00|13429.6|13423.6|13433|13427|13433.1|13428.3|13427.9|13422.9|163
1606237800000|2020-11-24 17:10:00|13432.9|13426.9|13433|13427|13433.1|13428.5|13430.7|13426.1|239
1606238100000|2020-11-24 17:15:00|13432.9|13426.9|13430.8|13424.8|13432.9|13428.4|13429.9|13424.7|192
1606238400000|2020-11-24 17:20:00|13430.5|13424.5|13429.4|13423.4|13430.5|13425.7|13427.5|13422.9|118
1606238700000|2020-11-24 17:25:00|13429.3|13423.3|13430.8|13424.8|13431.4|13426.5|13428|13423.2|149
1606239000000|2020-11-24 17:30:00|13430.7|13424.7|13430.7|13424.7|13432|13426.8|13429.5|13424.6|213
1606239300000|2020-11-24 17:35:00|13430.9|13424.9|13431.7|13425.7|13432|13427.8|13428.4|13423.5|252
1606239600000|2020-11-24 17:40:00|13431.6|13425.6|13430.8|13427.8|13432.8|13428.2|13430.7|13425.4|133
1606239900000|2020-11-24 17:45:00|13430.9|13427.9|13429.7|13423.7|13432.6|13428.1|13428.7|13423.6|157
1606240200000|2020-11-24 17:50:00|13429.8|13423.8|13428.9|13422.9|13429.9|13425.1|13427.3|13422.7|79
1606240500000|2020-11-24 17:55:00|13427.5|13424.5|13429.2|13423.2|13429.5|13424.8|13427.2|13422.5|148
1606240800000|2020-11-24 18:00:00|13429.1|13423.1|13427.8|13424.8|13430.1|13425.4|13427.8|13423.1|130
1606241100000|2020-11-24 18:05:00|13427.9|13424.9|13426.8|13423.8|13429.5|13425.2|13426.6|13422.1|124
1606241400000|2020-11-24 18:10:00|13428.2|13422.2|13428.8|13422.8|13429.1|13424.5|13427.5|13421.7|114
1606241700000|2020-11-24 18:15:00|13428.7|13422.7|13426.5|13420.5|13428.7|13424.1|13426.4|13420.4|150
1606242000000|2020-11-24 18:20:00|13426.4|13420.4|13426.9|13420.9|13427|13422.1|13424.9|13420.2|123
1606242300000|2020-11-24 18:25:00|13427|13421|13426.9|13420.9|13428.2|13423.7|13426|13420.8|114
1606242600000|2020-11-24 18:30:00|13426.8|13420.8|13424.4|13418.4|13426.8|13420.8|13423.1|13418.2|147
1606242900000|2020-11-24 18:35:00|13424.6|13418.6|13424.8|13418.8|13425.3|13420.8|13422.8|13418.3|172
1606243200000|2020-11-24 18:40:00|13424.7|13418.7|13422.9|13416.9|13424.8|13420.2|13420.6|13416|176
1606243500000|2020-11-24 18:45:00|13423|13417|13422.8|13416.8|13424.1|13418.1|13422.6|13416.6|126
1606243800000|2020-11-24 18:50:00|13422.9|13416.9|13423.3|13417.3|13423.7|13418.8|13421.1|13416.3|118
1606244100000|2020-11-24 18:55:00|13421.8|13418.8|13421.3|13418.3|13423.4|13418.8|13421.2|13416.7|102
1606244400000|2020-11-24 19:00:00|13421.2|13418.2|13424.1|13418.1|13424.5|13419|13421.1|13416.6|187
1606244700000|2020-11-24 19:05:00|13424|13418|13425.3|13419.3|13425.5|13420.5|13423.1|13417.2|213
1606245000000|2020-11-24 19:10:00|13425.4|13419.4|13425.1|13419.1|13425.8|13421.2|13423.8|13418.9|195
1606245300000|2020-11-24 19:15:00|13425.2|13419.2|13424.9|13418.9|13426.1|13421.3|13423.2|13418.7|228
1606245600000|2020-11-24 19:20:00|13424.8|13418.8|13423.3|13420.3|13425|13420.4|13423|13418.5|157
1606245900000|2020-11-24 19:25:00|13423.2|13420.2|13426.7|13420.7|13426.8|13421.4|13423.2|13418.9|163
1606246200000|2020-11-24 19:30:00|13426.8|13420.8|13426.8|13420.8|13427.8|13423.2|13425|13420|183
1606246500000|2020-11-24 19:35:00|13426.9|13420.9|13424.8|13418.8|13426.9|13422|13423.1|13418.3|159
1606246800000|2020-11-24 19:40:00|13424.9|13418.9|13423.7|13417.7|13425.6|13420.7|13423.4|13417.4|221
1606247100000|2020-11-24 19:45:00|13423.9|13417.9|13424|13418|13424.4|13419.4|13422.4|13417.5|125
1606247400000|2020-11-24 19:50:00|13423.9|13417.9|13423.9|13417.9|13424.1|13419.5|13422.3|13417.6|193
1606247700000|2020-11-24 19:55:00|13423.8|13417.8|13422.3|13416.3|13424.3|13419.4|13421|13416.2|225
1606248000000|2020-11-24 20:00:00|13422.2|13416.2|13422.1|13416.1|13422.5|13416.5|13421.5|13415.5|186
1606248300000|2020-11-24 20:05:00|13422|13416|13422|13416|13422.5|13417.4|13420.4|13415.7|162
1606248600000|2020-11-24 20:10:00|13421.9|13415.9|13421.9|13415.9|13422.2|13416.2|13421.6|13415.6|140
1606248900000|2020-11-24 20:15:00|13422|13416|13422.2|13416.2|13422.3|13416.3|13421.4|13415.4|105
1606249200000|2020-11-24 20:20:00|13422.1|13416.1|13421.8|13415.8|13422.1|13417.3|13420.1|13415.6|129
1606249500000|2020-11-24 20:25:00|13421.9|13415.9|13422.4|13416.4|13422.5|13417.4|13420.2|13415.6|141
1606249800000|2020-11-24 20:30:00|13422.3|13416.3|13422.2|13416.2|13422.9|13416.9|13422.1|13416.1|242
1606250100000|2020-11-24 20:35:00|13422|13416|13422.7|13416.7|13423.1|13418.1|13420.9|13416|231
1606250400000|2020-11-24 20:40:00|13422.8|13416.8|13422.7|13416.7|13423.2|13417.2|13422.4|13416.4|179
1606250700000|2020-11-24 20:45:00|13422.9|13416.9|13421.2|13415.2|13423|13417|13421|13415|233
1606251000000|2020-11-24 20:50:00|13421.3|13415.3|13419.8|13413.8|13421.6|13416.8|13419.7|13413.8|166
1606251300000|2020-11-24 20:55:00|13419.9|13413.9|13420.2|13414.2|13420.4|13415.6|13418.5|13413.7|177
1606251600000|2020-11-24 21:00:00|13420.1|13414.1|13420.8|13414.8|13421|13416.2|13418.7|13414.1|133
1606251900000|2020-11-24 21:05:00|13420.7|13414.7|13420.6|13414.6|13421.2|13416.5|13419.4|13414.5|115
1606252200000|2020-11-24 21:10:00|13420.7|13414.7|13420.7|13414.7|13421|13415|13420.4|13414.4|94
1606252500000|2020-11-24 21:15:00|13420.8|13414.8|13420.7|13414.7|13421|13415|13420.5|13414.5|82
1606252800000|2020-11-24 21:20:00|13420.8|13414.8|13420.6|13414.6|13421|13416.1|13419.1|13414.4|86
1606253100000|2020-11-24 21:25:00|13420.7|13414.7|13420.6|13414.6|13420.8|13416.1|13419.1|13414.3|75
1606253400000|2020-11-24 21:30:00|13420.5|13414.5|13420.8|13414.8|13420.9|13414.9|13420|13414|103
1606253700000|2020-11-24 21:35:00|13420.5|13414.5|13420.7|13414.7|13420.8|13414.8|13420.3|13414.3|104
1606254000000|2020-11-24 21:40:00|13420.8|13414.8|13420.6|13414.6|13420.9|13414.9|13420.3|13414.3|99
1606254300000|2020-11-24 21:45:00|13420.3|13414.3|13419.6|13413.6|13420.6|13414.6|13419.3|13413.3|131
1606254600000|2020-11-24 21:50:00|13419.7|13413.7|13421|13415|13421.9|13415.8|13417.9|13411.9|157
1606254900000|2020-11-24 21:55:00|13421.1|13415.1|13428.5|13414.2|13429.2|13416|13420.4|13412.4|181
1606255200000|2020-11-24 22:00:00|13429.7|13413.7|13423|13414.9|13432.2|13416.2|13422.5|13412.8|117
1606255500000|2020-11-24 22:05:00|13422.6|13412.4|13421.9|13415.8|13425.5|13416.5|13421.3|13410.3|119
1606255800000|2020-11-24 22:10:00|13423.4|13416|13423.6|13415.5|13424.6|13416.3|13421.8|13413.4|90
1606256100000|2020-11-24 22:15:00|13423.9|13415.3|13428.1|13417.3|13430|13418|13421.9|13411.5|126
1606256400000|2020-11-24 22:20:00|13427.7|13417|13426.5|13416.5|13428.4|13418.2|13424|13411.7|138
1606256700000|2020-11-24 22:25:00|13429.1|13413.1|13427.5|13415.3|13429.4|13417.7|13424.1|13413.1|128
1606257000000|2020-11-24 22:30:00|13427.6|13415.6|13424.4|13417.1|13429|13417.3|13424.3|13412.2|133
1606257300000|2020-11-24 22:35:00|13425.1|13416.4|13426.4|13413|13428.9|13417.5|13423.6|13411.2|173
1606257600000|2020-11-24 22:40:00|13426.6|13412.9|13426.2|13415.2|13427.9|13417.1|13424.3|13412|162
1606257900000|2020-11-24 22:45:00|13426.1|13414.9|13425.8|13413.9|13426.4|13417.1|13422.7|13411.5|214
1606258200000|2020-11-24 22:50:00|13425.7|13414|13424.1|13415.7|13425.9|13416.9|13423.1|13412.3|161
1606258500000|2020-11-24 22:55:00|13424|13415.5|13424.4|13415.9|13426.7|13417.6|13422.9|13412.4|194
1606258800000|2020-11-24 23:00:00|13423.9|13416.3|13420.7|13414.7|13423.9|13416.3|13420.3|13412.5|161
1606259100000|2020-11-24 23:05:00|13421.3|13415.3|13420.7|13414.7|13421.9|13415.9|13420.2|13413.6|118
1606259400000|2020-11-24 23:10:00|13420.8|13414.8|13421.8|13415.8|13422.3|13416|13420.8|13414.8|110
1606259700000|2020-11-24 23:15:00|13421.7|13415.7|13421.9|13415.9|13422.7|13416.7|13421.2|13415.2|136
1606260000000|2020-11-24 23:20:00|13422|13416|13421|13415|13422.4|13416.4|13420.7|13414.7|137
1606260300000|2020-11-24 23:25:00|13421.1|13415.1|13420.3|13414.3|13421.9|13415.9|13419.5|13413.5|147
1606260600000|2020-11-24 23:30:00|13420.4|13414.4|13419.1|13413.1|13420.4|13414.4|13418.9|13412.9|232
1606260900000|2020-11-24 23:35:00|13419.2|13413.2|13418.3|13412.3|13419.7|13414.1|13417|13412.3|164
1606261200000|2020-11-24 23:40:00|13418.4|13412.4|13418.8|13412.8|13420|13415.1|13417.7|13412.4|157
1606261500000|2020-11-24 23:45:00|13418.9|13412.9|13417.9|13411.9|13419.3|13414.3|13417.3|13411.8|157
1606261800000|2020-11-24 23:50:00|13417.8|13411.8|13418|13412|13418.6|13413.9|13416.3|13411.7|124
1606262100000|2020-11-24 23:55:00|13418.1|13412.1|13417.8|13411.8|13418.7|13412.8|13415.8|13411.1|116
1606262400000|2020-11-25 00:00:00|13417.9|13411.9|13417.3|13411.3|13417.9|13413.3|13414.9|13410.7|132
1606262700000|2020-11-25 00:05:00|13415.8|13412.8|13416.4|13410.4|13417.7|13413.3|13414.4|13409.9|164
1606263000000|2020-11-25 00:10:00|13416.3|13410.3|13415.1|13412.1|13417.8|13413.1|13414.7|13410|210
1606263300000|2020-11-25 00:15:00|13416.9|13410.9|13413.8|13410.8|13417|13412.4|13413.4|13409|207
1606263600000|2020-11-25 00:20:00|13413.7|13410.7|13416.1|13410.1|13416.4|13411.8|13413.7|13409.3|195
1606263900000|2020-11-25 00:25:00|13416|13410|13416.3|13413.3|13418.1|13413.7|13415.9|13410|216
1606264200000|2020-11-25 00:30:00|13416.4|13413.4|13417.7|13411.7|13419.7|13415.2|13415.2|13410.7|214
1606264500000|2020-11-25 00:35:00|13417.8|13411.8|13416.6|13413.6|13418.5|13414|13416.2|13411.5|147
1606264800000|2020-11-25 00:40:00|13416.5|13413.5|13418.9|13415.9|13420.4|13416.1|13416.2|13411.8|181
1606265100000|2020-11-25 00:45:00|13419|13416|13418.2|13415.2|13420.5|13416.1|13417.9|13413.5|294
1606265400000|2020-11-25 00:50:00|13418.1|13415.1|13418.5|13412.5|13420.3|13415.9|13416.8|13412.3|225
1606265700000|2020-11-25 00:55:00|13418.4|13412.4|13419.8|13413.8|13420.5|13416.3|13417.2|13412.3|378
1606266000000|2020-11-25 01:00:00|13420|13414|13419.1|13416.1|13421.3|13416.8|13417.7|13413.1|349
1606266300000|2020-11-25 01:05:00|13419.2|13416.2|13417.4|13411.4|13420.6|13416.2|13415.8|13411.3|277
1606266600000|2020-11-25 01:10:00|13417.5|13411.5|13417.8|13411.8|13418.3|13414.2|13415.2|13410.8|213
1606266900000|2020-11-25 01:15:00|13417.7|13411.7|13416|13410|13418.5|13412.5|13414.5|13409.9|217
1606267200000|2020-11-25 01:20:00|13414.5|13411.5|13415.2|13412.2|13417.2|13412.7|13414.2|13409.7|251
1606267500000|2020-11-25 01:25:00|13415.1|13412.1|13416.1|13410.1|13417|13412.8|13413.9|13409.4|209
1606267800000|2020-11-25 01:30:00|13414.5|13411.5|13418.2|13412.2|13418.9|13414.1|13414|13409.4|214
1606268100000|2020-11-25 01:35:00|13418|13412|13415.6|13412.6|13418.4|13413.9|13414.4|13410|260
1606268400000|2020-11-25 01:40:00|13415.5|13412.5|13417.7|13411.7|13418.2|13413.8|13415|13410.6|232
1606268700000|2020-11-25 01:45:00|13417.9|13411.9|13417.1|13411.1|13418.6|13414|13415.5|13410.9|139
1606269000000|2020-11-25 01:50:00|13417|13411|13416.7|13413.7|13419.4|13414.8|13415.5|13411|206
1606269300000|2020-11-25 01:55:00|13416.9|13413.9|13419|13416|13420.6|13416|13416.7|13412.2|251
1606269600000|2020-11-25 02:00:00|13418.9|13415.9|13420.9|13417.9|13423.3|13418.8|13417.7|13413.2|290
1606269900000|2020-11-25 02:05:00|13421.1|13418.1|13423.3|13417.3|13425.7|13421.8|13421.1|13416.9|226
1606270200000|2020-11-25 02:10:00|13423.4|13417.4|13421.9|13418.9|13423.4|13418.9|13419.8|13415.3|233
1606270500000|2020-11-25 02:15:00|13421.7|13418.7|13420.1|13417.1|13424|13419.6|13420.1|13415.6|296
1606270800000|2020-11-25 02:20:00|13420.2|13417.2|13420.3|13417.3|13422.4|13417.9|13419.5|13415.1|249
1606271100000|2020-11-25 02:25:00|13420.4|13417.4|13422.3|13416.3|13422.5|13418.1|13419.8|13415.4|244
1606271400000|2020-11-25 02:30:00|13422.4|13416.4|13417.5|13414.5|13422.4|13417.9|13417.3|13412.8|303
1606271700000|2020-11-25 02:35:00|13417.6|13414.6|13420.1|13414.1|13420.3|13415.8|13416.4|13411.6|430
1606272000000|2020-11-25 02:40:00|13418.8|13415.8|13419.6|13416.6|13421.6|13417.2|13418.2|13413.6|276
1606272300000|2020-11-25 02:45:00|13419.7|13416.7|13421.2|13415.2|13422|13417.7|13419.1|13414.6|302
1606272600000|2020-11-25 02:50:00|13421.1|13415.1|13419.8|13416.8|13422|13417.8|13418.8|13414.5|266
1606272900000|2020-11-25 02:55:00|13419.9|13416.9|13416.9|13410.9|13420.5|13416.9|13415.7|13410.9|337
1606273200000|2020-11-25 03:00:00|13416.7|13410.7|13417.4|13414.4|13418.5|13414.6|13415.1|13410.3|269
1606273500000|2020-11-25 03:05:00|13417.3|13414.3|13419.8|13416.8|13421.4|13417|13417.2|13413.2|253
1606273800000|2020-11-25 03:10:00|13419.7|13416.7|13419.6|13416.6|13421.9|13417.5|13419|13414.8|209
1606274100000|2020-11-25 03:15:00|13419.7|13416.7|13422.4|13419.4|13424.3|13420.8|13419.7|13416.7|257
1606274400000|2020-11-25 03:20:00|13422.3|13419.3|13423.5|13420.5|13425.5|13420.9|13421.6|13418.6|203
1606274700000|2020-11-25 03:25:00|13423.4|13420.4|13421.3|13418.3|13424.9|13420.7|13420.9|13416.7|218
1606275000000|2020-11-25 03:30:00|13421.4|13418.4|13417.8|13414.8|13422.9|13418.4|13416.8|13412.3|244
1606275300000|2020-11-25 03:35:00|13417.7|13414.7|13419.4|13413.4|13421.7|13417.2|13417.6|13413.2|233
1606275600000|2020-11-25 03:40:00|13419.3|13413.3|13419.4|13416.4|13422.2|13417.8|13417.8|13413.2|271
1606275900000|2020-11-25 03:45:00|13419.5|13416.5|13419.3|13413.3|13421|13416.6|13417.6|13413.3|198
1606276200000|2020-11-25 03:50:00|13419.4|13413.4|13418.3|13415.3|13419.6|13415.5|13417|13412.7|167
1606276500000|2020-11-25 03:55:00|13418.4|13415.4|13419.6|13416.6|13421.6|13417.1|13418.2|13413.7|141
1606276800000|2020-11-25 04:00:00|13419.7|13416.7|13419.5|13416.5|13421.6|13417.3|13418.7|13414.3|177
1606277100000|2020-11-25 04:05:00|13419.6|13416.6|13419.7|13416.7|13421|13416.9|13418.9|13414.3|204
1606277400000|2020-11-25 04:10:00|13419.6|13416.6|13419.2|13416.2|13421.6|13417.3|13418.9|13414.3|163
1606277700000|2020-11-25 04:15:00|13419|13416|13418.9|13415.9|13420.8|13416.4|13418.9|13414.3|145
1606278000000|2020-11-25 04:20:00|13419|13416|13418.4|13415.4|13420.6|13416.4|13418|13413.7|170
1606278300000|2020-11-25 04:25:00|13418.5|13415.5|13418.5|13415.5|13420.4|13416|13417.9|13413.3|267
1606278600000|2020-11-25 04:30:00|13418.6|13415.6|13419.3|13416.3|13421.6|13417.1|13418.4|13414.1|238
1606278900000|2020-11-25 04:35:00|13419.2|13416.2|13418.9|13415.9|13420.7|13416.4|13418.7|13414.2|149
1606279200000|2020-11-25 04:40:00|13418.8|13415.8|13419.1|13416.1|13420.9|13416.5|13418.5|13414.3|131
1606279500000|2020-11-25 04:45:00|13419|13416|13419|13416|13420.4|13416.2|13418.2|13414.1|197
1606279800000|2020-11-25 04:50:00|13418.8|13415.8|13419.4|13416.4|13420.7|13416.5|13418.4|13414|160
1606280100000|2020-11-25 04:55:00|13419.6|13416.6|13420.9|13417.9|13422.6|13418.1|13419.6|13415.1|130
1606280400000|2020-11-25 05:00:00|13421|13418|13418.9|13415.9|13422.3|13418.3|13418.5|13414.3|201
1606280700000|2020-11-25 05:05:00|13418.8|13415.8|13420|13417|13421.4|13417.6|13418.8|13414.5|210
1606281000000|2020-11-25 05:10:00|13420.1|13417.1|13421.1|13418.1|13422.3|13418.2|13419.7|13416.3|199
1606281300000|2020-11-25 05:15:00|13421.2|13418.2|13422.7|13419.7|13424.3|13419.9|13421.2|13417.6|241
1606281600000|2020-11-25 05:20:00|13422.6|13419.6|13422.6|13419.6|13424.5|13420.4|13421.9|13417.6|236
1606281900000|2020-11-25 05:25:00|13422.5|13419.5|13423.5|13420.5|13425.1|13420.7|13421.9|13417.9|235
1606282200000|2020-11-25 05:30:00|13423.6|13420.6|13423.8|13420.8|13425.5|13421.4|13423.5|13419.2|172
1606282500000|2020-11-25 05:35:00|13423.7|13420.7|13424|13421|13425.2|13421|13421.9|13417.7|225
1606282800000|2020-11-25 05:40:00|13423.9|13420.9|13425.8|13422.8|13427.3|13422.9|13422.9|13418.3|230
1606283100000|2020-11-25 05:45:00|13425.9|13422.9|13426.4|13423.4|13428.5|13424.2|13425|13420.5|319
1606283400000|2020-11-25 05:50:00|13426.3|13423.3|13427.1|13424.1|13428.5|13424.2|13424.4|13420.5|298
1606283700000|2020-11-25 05:55:00|13427|13424|13428|13425|13430.4|13425.8|13425.9|13421.7|255
1606284000000|2020-11-25 06:00:00|13428.2|13425.2|13424.5|13421.5|13429.2|13425.3|13423.5|13419.1|235
1606284300000|2020-11-25 06:05:00|13424.6|13421.6|13425.4|13422.4|13426.8|13422.5|13423.5|13419.4|206
1606284600000|2020-11-25 06:10:00|13425.2|13422.2|13425.9|13422.9|13427.5|13423.3|13424.5|13420|259
1606284900000|2020-11-25 06:15:00|13425.7|13422.7|13426.6|13423.6|13427.5|13424|13425.6|13421.1|188
1606285200000|2020-11-25 06:20:00|13426.5|13423.5|13430.3|13427.3|13431.8|13427.3|13426.2|13423.2|217
1606285500000|2020-11-25 06:25:00|13430.4|13427.4|13429.9|13426.9|13432.2|13428.1|13429.6|13425.1|269
1606285800000|2020-11-25 06:30:00|13430|13427|13430.9|13427.9|13432.5|13428.2|13429.1|13424.7|282
1606286100000|2020-11-25 06:35:00|13431|13428|13431|13428|13432.4|13428.3|13429.5|13425.6|197
1606286400000|2020-11-25 06:40:00|13430.9|13427.9|13429.5|13426.5|13432.4|13428.2|13429.5|13425.1|170
1606286700000|2020-11-25 06:45:00|13429.6|13426.6|13430.7|13427.7|13432.5|13428.1|13429|13425.7|190
1606287000000|2020-11-25 06:50:00|13430.6|13427.6|13429.8|13426.8|13432.4|13428|13429.7|13425.7|244
1606287300000|2020-11-25 06:55:00|13429.7|13426.7|13431|13428|13432.5|13428.3|13429.6|13426|195
1606287600000|2020-11-25 07:00:00|13431.2|13428.2|13431.2|13425.2|13432.3|13428.5|13428.5|13424.1|332
1606287900000|2020-11-25 07:05:00|13429.7|13426.7|13427.5|13424.5|13431.1|13426.8|13427.4|13423.1|252
1606288200000|2020-11-25 07:10:00|13427.6|13424.6|13429.8|13426.8|13432|13427.6|13426.9|13422.8|278
1606288500000|2020-11-25 07:15:00|13429.7|13426.7|13430.2|13427.2|13432.4|13428.2|13429.7|13425.1|212
1606288800000|2020-11-25 07:20:00|13430.3|13427.3|13430.9|13427.9|13433.4|13429.3|13429.7|13426.4|203
1606289100000|2020-11-25 07:25:00|13431|13428|13431.7|13428.7|13433.6|13429.1|13429.8|13425.5|164
1606289400000|2020-11-25 07:30:00|13431.8|13428.8|13430.7|13427.7|13432.6|13428.8|13430.5|13426.2|92
1606289700000|2020-11-25 07:35:00|13430.6|13427.6|13427.2|13421.2|13432.2|13428|13425.3|13420.7|291
1606290000000|2020-11-25 07:40:00|13425.6|13422.6|13427.9|13424.9|13429.6|13425.4|13425.5|13421.2|258
1606290300000|2020-11-25 07:45:00|13428|13425|13428.8|13425.8|13431.6|13426.9|13427.7|13423.2|208
1606290600000|2020-11-25 07:50:00|13430.2|13424.2|13426.4|13423.4|13430.4|13425.9|13426|13421.6|241
1606290900000|2020-11-25 07:55:00|13426.3|13423.3|13427.8|13424.8|13429.6|13425|13424|13418.6|272
1606291200000|2020-11-25 08:00:00|13427.7|13424.7|13423|13420|13430.9|13425.8|13423|13418.6|319
1606291500000|2020-11-25 08:05:00|13424.6|13418.6|13421|13418|13425.4|13421|13420.6|13416.4|317
1606291800000|2020-11-25 08:10:00|13421.1|13418.1|13421.7|13415.7|13423.9|13419.5|13419.1|13414|343
1606292100000|2020-11-25 08:15:00|13421.8|13415.8|13421.7|13418.7|13423.8|13419.2|13418|13413.5|320
1606292400000|2020-11-25 08:20:00|13421.6|13418.6|13422.1|13419.1|13425.4|13421.3|13420.8|13415.5|413
1606292700000|2020-11-25 08:25:00|13422|13419|13422.9|13419.9|13425|13420.6|13419.9|13415.6|339
1606293000000|2020-11-25 08:30:00|13422.8|13419.8|13420.5|13417.5|13424.6|13420|13420.1|13414.4|382
1606293300000|2020-11-25 08:35:00|13420.4|13417.4|13425.2|13419.2|13425.5|13420.9|13420.2|13415.5|358
1606293600000|2020-11-25 08:40:00|13425.3|13419.3|13430.5|13424.5|13431|13426.4|13425.2|13419.2|371
1606293900000|2020-11-25 08:45:00|13429.3|13426.3|13434.3|13428.3|13434.5|13429.5|13429.1|13424.6|298
1606294200000|2020-11-25 08:50:00|13434.2|13428.2|13430.6|13427.6|13435.3|13430.5|13430.6|13425.2|380
1606294500000|2020-11-25 08:55:00|13430.7|13427.7|13429.8|13426.8|13433.6|13429.1|13427.5|13423|377
1606294800000|2020-11-25 09:00:00|13429.7|13426.7|13430.3|13427.3|13432.7|13428.3|13428.4|13423.1|357
1606295100000|2020-11-25 09:05:00|13430.4|13427.4|13428.2|13425.2|13432.6|13428.2|13427.6|13423|249
1606295400000|2020-11-25 09:10:00|13428.1|13425.1|13428.7|13425.7|13430.9|13426.6|13427.7|13423.1|275
1606295700000|2020-11-25 09:15:00|13428.8|13425.8|13431.6|13428.6|13434.2|13428.8|13428.8|13424.4|347
1606296000000|2020-11-25 09:20:00|13431.7|13428.7|13431.7|13428.7|13434.6|13430|13431.1|13426.5|262
1606296300000|2020-11-25 09:25:00|13431.6|13428.6|13432.4|13426.4|13436.9|13432.4|13430.9|13426.2|419
1606296600000|2020-11-25 09:30:00|13432.3|13426.3|13432.6|13429.6|13434.2|13429.8|13430.1|13425.7|336
1606296900000|2020-11-25 09:35:00|13432.7|13429.7|13434.9|13431.9|13436.9|13432.2|13432.1|13427.5|272
1606297200000|2020-11-25 09:40:00|13434.8|13431.8|13435|13432|13438.6|13434.2|13434.2|13429.7|236
1606297500000|2020-11-25 09:45:00|13435.1|13432.1|13433.6|13430.6|13437.5|13433.1|13433.5|13429|160
1606297800000|2020-11-25 09:50:00|13433.5|13430.5|13430.8|13427.8|13434.9|13430.8|13429.9|13425.5|282
1606298100000|2020-11-25 09:55:00|13430.9|13427.9|13429.6|13426.6|13434.1|13429.1|13429.1|13424.6|259
1606298400000|2020-11-25 10:00:00|13430.6|13424.6|13429.9|13426.9|13431.6|13427.2|13428.6|13424|198
1606298700000|2020-11-25 10:05:00|13430|13427|13428.2|13425.2|13433.1|13428.8|13428.2|13423.6|197
1606299000000|2020-11-25 10:10:00|13428.1|13425.1|13430.6|13424.6|13431.1|13426.6|13428.1|13424.1|195
1606299300000|2020-11-25 10:15:00|13429.1|13426.1|13429.4|13426.4|13432.4|13428.1|13428.6|13424.2|247
1606299600000|2020-11-25 10:20:00|13429.3|13426.3|13429|13426|13431.1|13426.8|13427.8|13423.2|207
1606299900000|2020-11-25 10:25:00|13429.1|13426.1|13435.3|13429.3|13435.5|13429.9|13428.7|13424.2|323
1606300200000|2020-11-25 10:30:00|13435.4|13429.4|13431.5|13428.5|13435.6|13430.6|13431|13426.2|279
1606300500000|2020-11-25 10:35:00|13431.6|13428.6|13432|13426|13433.4|13428.8|13429.9|13425.2|197
1606300800000|2020-11-25 10:40:00|13432.1|13426.1|13434.6|13431.6|13436.2|13431.7|13432|13426|177
1606301100000|2020-11-25 10:45:00|13434.5|13431.5|13432.4|13426.4|13436.5|13432|13430.1|13425.5|265
1606301400000|2020-11-25 10:50:00|13431|13428|13431.7|13428.7|13435.8|13431.3|13430.9|13426.4|223
1606301700000|2020-11-25 10:55:00|13431.8|13428.8|13433.4|13430.4|13434.9|13431.2|13431.8|13427.5|260
1606302000000|2020-11-25 11:00:00|13433.5|13430.5|13431.6|13428.6|13434.5|13430.7|13430.2|13425.6|262
1606302300000|2020-11-25 11:05:00|13431.5|13428.5|13434.6|13431.6|13436.9|13432.3|13431.5|13427.3|292
1606302600000|2020-11-25 11:10:00|13434.5|13431.5|13434.2|13431.2|13437.9|13433.4|13434|13429.4|291
1606302900000|2020-11-25 11:15:00|13434.3|13431.3|13434.1|13431.1|13436.7|13432.3|13433.8|13429.6|196
1606303200000|2020-11-25 11:20:00|13433.9|13430.9|13437.1|13434.1|13438.6|13434.1|13432.9|13428.5|244
1606303500000|2020-11-25 11:25:00|13437|13434|13436.6|13433.6|13438.6|13434.3|13436|13431.5|121
1606303800000|2020-11-25 11:30:00|13436.5|13433.5|13436.2|13433.2|13438.8|13434.4|13435.9|13431.4|185
1606304100000|2020-11-25 11:35:00|13436.1|13433.1|13436.1|13433.1|13438.5|13434.1|13435.4|13431.1|185
1606304400000|2020-11-25 11:40:00|13436.2|13433.2|13434.2|13431.2|13437.9|13433.8|13434|13429.8|195
1606304700000|2020-11-25 11:45:00|13434.1|13431.1|13434.5|13431.5|13436.5|13432.1|13432.9|13428.5|225
1606305000000|2020-11-25 11:50:00|13434.6|13431.6|13433.8|13430.8|13436.5|13432|13433.5|13429.1|187
1606305300000|2020-11-25 11:55:00|13435.2|13429.2|13434.9|13428.9|13436|13431.3|13433.5|13428.8|184
1606305600000|2020-11-25 12:00:00|13435|13429|13433|13427|13435|13430.6|13430.4|13425.8|215
1606305900000|2020-11-25 12:05:00|13432.9|13426.9|13433.4|13427.4|13434.6|13429.9|13431.3|13426.6|248
1606306200000|2020-11-25 12:10:00|13433.3|13427.3|13433.8|13427.8|13433.9|13429.4|13430.4|13425.9|218
1606306500000|2020-11-25 12:15:00|13433.9|13427.9|13429.6|13426.6|13433.9|13428.8|13429.6|13425.1|160
1606306800000|2020-11-25 12:20:00|13431.3|13425.3|13429.4|13426.4|13432.3|13427.8|13428.9|13424.5|188
1606307100000|2020-11-25 12:25:00|13429.5|13426.5|13428.5|13422.5|13431.1|13426.8|13426.4|13421.6|220
1606307400000|2020-11-25 12:30:00|13428.6|13422.6|13430|13424|13431.1|13426.5|13427.7|13422.4|195
1606307700000|2020-11-25 12:35:00|13430.1|13424.1|13430.2|13424.2|13430.9|13426.4|13428|13423.5|233
1606308000000|2020-11-25 12:40:00|13430.3|13424.3|13429.3|13423.3|13430.5|13425.8|13426.5|13422|230
1606308300000|2020-11-25 12:45:00|13427.9|13424.9|13427.5|13421.5|13429.3|13425|13424.7|13419.9|235
1606308600000|2020-11-25 12:50:00|13427.6|13421.6|13431.1|13425.1|13431.5|13427|13426|13421.6|337
1606308900000|2020-11-25 12:55:00|13431.2|13425.2|13427.3|13421.3|13431.2|13426.8|13425.8|13421.1|298
1606309200000|2020-11-25 13:00:00|13427.5|13421.5|13427.8|13421.8|13428.8|13424.2|13424|13418.9|321
1606309500000|2020-11-25 13:05:00|13427.9|13421.9|13426.4|13423.4|13428.1|13423.6|13425.8|13421.4|182
1606309800000|2020-11-25 13:10:00|13426.2|13423.2|13429.7|13423.7|13429.9|13425.5|13426.1|13421.6|220
1606310100000|2020-11-25 13:15:00|13429.8|13423.8|13428.7|13422.7|13429.9|13424.4|13426.3|13420.6|262
1606310400000|2020-11-25 13:20:00|13428.6|13422.6|13420.3|13417.3|13428.6|13423.3|13420.3|13415.9|230
1606310700000|2020-11-25 13:25:00|13420.4|13417.4|13420.7|13412.1|13425|13419|13419.7|13411.7|283
1606311000000|2020-11-25 13:30:00|13421|13412|13419.4|13413.4|13422.8|13415.4|13416.6|13410.6|366
1606311300000|2020-11-25 13:35:00|13419.3|13413.3|13420.4|13414.4|13422.9|13418.2|13418.3|13413|406
1606311600000|2020-11-25 13:40:00|13420.5|13414.5|13423.1|13417.1|13423.1|13418.4|13419.2|13414.5|377
1606311900000|2020-11-25 13:45:00|13423|13417|13425.9|13419.9|13427|13421|13422.4|13417|280
1606312200000|2020-11-25 13:50:00|13425.8|13419.8|13425.9|13419.9|13426.7|13421.9|13423.2|13418.6|209
1606312500000|2020-11-25 13:55:00|13425.8|13419.8|13424.4|13418.4|13426.5|13422|13421.6|13417.1|327
1606312800000|2020-11-25 14:00:00|13424.3|13418.3|13424.4|13418.4|13425.7|13421.3|13422.3|13417.6|361
1606313100000|2020-11-25 14:05:00|13424.3|13418.3|13422.4|13416.4|13426.3|13421.8|13420.8|13416.2|387
1606313400000|2020-11-25 14:10:00|13422.3|13416.3|13424.5|13418.5|13425.4|13420.7|13420.8|13416.3|240
1606313700000|2020-11-25 14:15:00|13424.6|13418.6|13426.8|13420.8|13427.3|13422.5|13422.9|13418.4|257
1606314000000|2020-11-25 14:20:00|13426.9|13420.9|13426.3|13420.3|13427.8|13423.4|13423.6|13419.2|246
1606314300000|2020-11-25 14:25:00|13426.2|13420.2|13427.6|13421.6|13429.3|13424.7|13424.7|13420.1|216
1606314600000|2020-11-25 14:30:00|13427.4|13421.4|13429.3|13423.3|13431.4|13426.8|13424.8|13420.1|403
1606314900000|2020-11-25 14:35:00|13429.4|13423.4|13428.8|13422.8|13429.4|13424.8|13425.9|13421.3|316
1606315200000|2020-11-25 14:40:00|13428.7|13422.7|13419.6|13416.6|13428.7|13423.8|13418.7|13414.2|324
1606315500000|2020-11-25 14:45:00|13419.8|13416.8|13418.3|13412.3|13421.4|13416.8|13417.2|13412|418
1606315800000|2020-11-25 14:50:00|13418.4|13412.4|13421.9|13415.9|13422|13416.8|13414.5|13409.8|350
1606316100000|2020-11-25 14:55:00|13421.8|13415.8|13421.2|13415.2|13423.3|13418.7|13420.4|13414.4|168
1606316400000|2020-11-25 15:00:00|13421.4|13415.4|13426.4|13420.4|13426.7|13421.9|13421|13415|294
1606316700000|2020-11-25 15:05:00|13426.7|13420.7|13429|13423|13430.3|13425.3|13425.5|13420.5|421
1606317000000|2020-11-25 15:10:00|13428.9|13422.9|13422.6|13416.6|13429|13423.4|13420.7|13416|324
1606317300000|2020-11-25 15:15:00|13422.5|13416.5|13421.8|13415.8|13424|13419.4|13419.2|13414.4|340
1606317600000|2020-11-25 15:20:00|13421.9|13415.9|13421.1|13415.1|13424.3|13419.4|13419.2|13414.5|363
1606317900000|2020-11-25 15:25:00|13421|13415|13419.2|13413.2|13421|13415.2|13416.7|13412|394
1606318200000|2020-11-25 15:30:00|13419.1|13413.1|13416.6|13413.6|13420.1|13415.1|13416.5|13412|405
1606318500000|2020-11-25 15:35:00|13418.1|13412.1|13411.8|13405.8|13418.8|13413.8|13411.6|13405.6|361
1606318800000|2020-11-25 15:40:00|13411.6|13405.6|13408.4|13402.4|13412.8|13408.3|13406.2|13401.6|308
1606319100000|2020-11-25 15:45:00|13408.3|13402.3|13412|13406|13412.7|13407.4|13405.8|13401.3|381
1606319400000|2020-11-25 15:50:00|13411.9|13405.9|13411|13405|13412|13406|13406.4|13401.6|343
1606319700000|2020-11-25 15:55:00|13410.9|13404.9|13409.3|13403.3|13415.3|13410.3|13406.1|13401.5|445
1606320000000|2020-11-25 16:00:00|13409.5|13403.5|13407.2|13401.2|13410.4|13405.1|13404.4|13399.6|425
1606320300000|2020-11-25 16:05:00|13407.1|13401.1|13405.3|13402.3|13407.5|13402.8|13404.5|13399.9|239
1606320600000|2020-11-25 16:10:00|13405.4|13402.4|13406.3|13400.3|13407.5|13402.7|13404.7|13400.2|227
1606320900000|2020-11-25 16:15:00|13404.8|13401.8|13406.5|13400.5|13407.4|13402.9|13404.4|13399.9|200
1606321200000|2020-11-25 16:20:00|13406.6|13400.6|13405.5|13399.5|13408.2|13403.5|13403.9|13399.3|225
1606321500000|2020-11-25 16:25:00|13405.7|13399.7|13405.6|13399.6|13406.3|13401.6|13403.9|13399.4|189
1606321800000|2020-11-25 16:30:00|13405.7|13399.7|13408.2|13402.2|13408.3|13402.3|13404.2|13399.7|171
1606322100000|2020-11-25 16:35:00|13408.1|13402.1|13405.8|13399.8|13408.5|13403.5|13404.2|13399.5|311
1606322400000|2020-11-25 16:40:00|13405.7|13399.7|13405.2|13402.2|13406.9|13402.3|13404.1|13399.5|240
1606322700000|2020-11-25 16:45:00|13405.1|13402.1|13405.6|13399.6|13407.5|13402.6|13404.9|13399.6|174
1606323000000|2020-11-25 16:50:00|13405.7|13399.7|13406.3|13400.3|13406.5|13401.5|13403.8|13399.3|218
1606323300000|2020-11-25 16:55:00|13406.4|13400.4|13404.5|13401.5|13407.5|13403|13404.1|13399.6|277
1606323600000|2020-11-25 17:00:00|13404.6|13401.6|13404.1|13401.1|13406|13401.6|13403.6|13398.8|254
1606323900000|2020-11-25 17:05:00|13404|13401|13405|13399|13405.4|13401|13403.4|13397.9|250
1606324200000|2020-11-25 17:10:00|13405.1|13399.1|13405.3|13399.3|13405.4|13400.8|13402.8|13398.3|248
1606324500000|2020-11-25 17:15:00|13405.2|13399.2|13404.1|13398.1|13405.5|13400.8|13402.6|13398|172
1606324800000|2020-11-25 17:20:00|13404.2|13398.2|13404.1|13398.1|13404.7|13400.1|13402.5|13397.9|203
1606325100000|2020-11-25 17:25:00|13404.3|13398.3|13404.6|13398.6|13405|13399.6|13402.1|13397.7|211
1606325400000|2020-11-25 17:30:00|13404.7|13398.7|13404.2|13398.2|13404.7|13399.9|13402.3|13397.9|149
1606325700000|2020-11-25 17:35:00|13404.3|13398.3|13403.2|13397.2|13404.4|13399.9|13401.5|13397|141
1606326000000|2020-11-25 17:40:00|13403.1|13397.1|13403.3|13397.3|13403.6|13398.7|13401.2|13396.4|217
1606326300000|2020-11-25 17:45:00|13403.4|13397.4|13400.7|13397.7|13403.6|13398.2|13400.6|13396.2|166
1606326600000|2020-11-25 17:50:00|13400.8|13397.8|13401.7|13395.7|13402.6|13397.8|13400.6|13395.7|106
1606326900000|2020-11-25 17:55:00|13401.8|13395.8|13402|13396|13402.4|13397.4|13400.2|13395.2|131
1606327200000|2020-11-25 18:00:00|13401.9|13395.9|13401.7|13395.7|13402.2|13397.1|13400.1|13395.2|154
1606327500000|2020-11-25 18:05:00|13401.6|13395.6|13400.8|13394.8|13401.7|13396.8|13399.6|13394.6|164
1606327800000|2020-11-25 18:10:00|13400.9|13394.9|13402.1|13396.1|13402.2|13396.6|13399.4|13394.7|162
1606328100000|2020-11-25 18:15:00|13402.2|13396.2|13402|13396|13402.7|13397.6|13400.6|13395.9|144
1606328400000|2020-11-25 18:20:00|13402.1|13396.1|13402.2|13396.2|13402.7|13397.7|13400.5|13396|140
1606328700000|2020-11-25 18:25:00|13402.3|13396.3|13402.2|13396.2|13402.6|13397.8|13400.6|13395.3|132
1606329000000|2020-11-25 18:30:00|13402.3|13396.3|13401.1|13395.1|13402.4|13397|13399.9|13394.9|222
1606329300000|2020-11-25 18:35:00|13401|13395|13402.3|13396.3|13402.4|13396.4|13400.9|13394.9|145
1606329600000|2020-11-25 18:40:00|13402.2|13396.2|13400.5|13394.5|13403.5|13397.5|13398.9|13394.4|174
1606329900000|2020-11-25 18:45:00|13400.7|13394.7|13399.9|13393.9|13400.9|13396.2|13398.4|13393.7|144
1606330200000|2020-11-25 18:50:00|13400|13394|13400.2|13394.2|13400.4|13395.8|13398.5|13393.7|135
1606330500000|2020-11-25 18:55:00|13400.3|13394.3|13400.6|13394.6|13401.4|13395.8|13398.7|13394.2|163
1606330800000|2020-11-25 19:00:00|13400.8|13394.8|13400.5|13394.5|13402.6|13396.6|13399.3|13393.3|252
1606331100000|2020-11-25 19:05:00|13400.6|13394.6|13402.8|13396.8|13403.3|13397.3|13399.7|13393.7|372
1606331400000|2020-11-25 19:10:00|13402.9|13396.9|13405.1|13399.1|13405.4|13399.7|13402.7|13396.7|240
1606331700000|2020-11-25 19:15:00|13405.3|13399.3|13404.3|13398.3|13405.3|13400.1|13402.4|13397.6|245
1606332000000|2020-11-25 19:20:00|13404.4|13398.4|13402.9|13396.9|13404.4|13399.8|13401.6|13396.8|267
1606332300000|2020-11-25 19:25:00|13402.8|13396.8|13402.5|13396.5|13403.1|13398.6|13400.6|13395.5|180
1606332600000|2020-11-25 19:30:00|13402.4|13396.4|13401.6|13395.6|13402.5|13397.3|13399.8|13395.1|166
1606332900000|2020-11-25 19:35:00|13401.5|13395.5|13400.5|13394.5|13401.8|13396.8|13399|13394.5|155
1606333200000|2020-11-25 19:40:00|13399.1|13396.1|13400.8|13394.8|13401.2|13396.1|13399|13394.1|145
1606333500000|2020-11-25 19:45:00|13400.7|13394.7|13400.5|13394.5|13401.1|13395.9|13398.9|13394.2|193
1606333800000|2020-11-25 19:50:00|13400.4|13394.4|13397.8|13394.8|13401.1|13395.1|13397.7|13393.1|149
1606334100000|2020-11-25 19:55:00|13399.2|13393.2|13400.4|13394.4|13400.5|13394.9|13397.7|13392.7|145
1606334400000|2020-11-25 20:00:00|13400.5|13394.5|13399.2|13393.2|13400.5|13394.5|13399.1|13393.1|147
1606334700000|2020-11-25 20:05:00|13399.3|13393.3|13399.3|13393.3|13400.1|13394.1|13399.2|13393.2|152
1606335000000|2020-11-25 20:10:00|13399.2|13393.2|13397.6|13391.6|13399.3|13394.6|13397.3|13391.5|108
1606335300000|2020-11-25 20:15:00|13397.5|13391.5|13396.4|13390.4|13398.2|13392.2|13394.8|13390|265
1606335600000|2020-11-25 20:20:00|13396.3|13390.3|13395.4|13389.4|13396.6|13390.6|13395.2|13389.2|235
1606335900000|2020-11-25 20:25:00|13395.5|13389.5|13395.2|13389.2|13395.6|13390.8|13393.6|13389|122
1606336200000|2020-11-25 20:30:00|13395.4|13389.4|13396.4|13390.4|13396.5|13391|13393.9|13389.1|143
1606336500000|2020-11-25 20:35:00|13396.3|13390.3|13398|13392|13398.5|13392.5|13394.9|13390.2|125
1606336800000|2020-11-25 20:40:00|13397.9|13391.9|13396.3|13390.3|13397.9|13391.9|13395.8|13389.8|145
1606337100000|2020-11-25 20:45:00|13396.4|13390.4|13396.4|13390.4|13396.8|13390.8|13395.6|13389.6|131
1606337400000|2020-11-25 20:50:00|13396.6|13390.6|13396.1|13390.1|13397|13391|13395.8|13389.8|212
1606337700000|2020-11-25 20:55:00|13395.9|13389.9|13396|13390|13396.5|13390.5|13395.2|13389.2|176
1606338000000|2020-11-25 21:00:00|13395.9|13389.9|13396.1|13390.1|13396.8|13390.8|13395.8|13389.8|131
1606338300000|2020-11-25 21:05:00|13396|13390|13396.2|13390.2|13396.5|13390.5|13395.8|13389.8|104
1606338600000|2020-11-25 21:10:00|13396|13390|13397.3|13391.3|13397.7|13391.7|13395.8|13389.8|116
1606338900000|2020-11-25 21:15:00|13397.2|13391.2|13396.5|13390.5|13397.4|13391.4|13396.1|13390.1|140
1606339200000|2020-11-25 21:20:00|13396.6|13390.6|13396.8|13390.8|13397.3|13392.6|13395.6|13390.5|100
1606339500000|2020-11-25 21:25:00|13396.5|13390.5|13396.2|13390.2|13397|13391|13396.2|13390.2|83
1606339800000|2020-11-25 21:30:00|13396.4|13390.4|13396.8|13390.8|13396.8|13390.8|13396.1|13390.1|85
1606340100000|2020-11-25 21:35:00|13396.9|13390.9|13397.4|13391.4|13397.5|13391.5|13395.8|13389.8|150
1606340400000|2020-11-25 21:40:00|13397.3|13391.3|13397.3|13391.3|13398.2|13392.2|13397.1|13391.1|108
1606340700000|2020-11-25 21:45:00|13397.4|13391.4|13396.5|13390.5|13397.5|13391.5|13396|13390|126
1606341000000|2020-11-25 21:50:00|13396.4|13390.4|13396.7|13390.7|13397.2|13391.2|13396.2|13390.2|132
1606341300000|2020-11-25 21:55:00|13397|13391|13403|13392.2|13405.9|13393.2|13395.9|13389.5|202
1606341600000|2020-11-25 22:00:00|13408|13393.4|13412.6|13396.6|13414.5|13398.5|13401.7|13393.2|52
1606341900000|2020-11-25 22:05:00|13412.5|13396.5|13407.7|13395.6|13413.9|13397.9|13407.1|13391.4|158
1606342200000|2020-11-25 22:10:00|13410.5|13394.5|13408.2|13394.5|13412.3|13396.3|13407.6|13393|130
1606342500000|2020-11-25 22:15:00|13408.7|13393.3|13409.8|13393.8|13410.7|13396.2|13407.6|13393.3|113
1606342800000|2020-11-25 22:20:00|13410|13394|13408.9|13395.3|13410.7|13396.2|13407.6|13393.3|122
1606343100000|2020-11-25 22:25:00|13408|13394.5|13409.1|13393.1|13410.9|13396.7|13407.8|13392.9|121
1606343400000|2020-11-25 22:30:00|13411.1|13395.1|13404.8|13396.6|13411.1|13396.8|13403.8|13390.1|158
1606343700000|2020-11-25 22:35:00|13406|13396.4|13409.3|13395.3|13411.4|13398.7|13403.6|13390.9|146
1606344000000|2020-11-25 22:40:00|13409.1|13395.9|13408.9|13397.4|13411.3|13398.7|13408.2|13394|128
1606344300000|2020-11-25 22:45:00|13408.8|13397.2|13410.2|13394.2|13410.9|13398.3|13406.5|13393.7|164
1606344600000|2020-11-25 22:50:00|13410.8|13394.8|13408.9|13397.6|13411.3|13398.9|13407.6|13393.9|141
1606344900000|2020-11-25 22:55:00|13408.7|13397.8|13406.5|13391.7|13411.8|13399.2|13405.8|13391.7|273
1606345200000|2020-11-25 23:00:00|13406.2|13392|13397.7|13391.7|13407.2|13395.2|13397.1|13389.5|332
1606345500000|2020-11-25 23:05:00|13398.1|13391.9|13399.3|13393.1|13407.3|13396.9|13397.5|13391.2|260
1606345800000|2020-11-25 23:10:00|13399.4|13393.2|13398.6|13392.6|13399.7|13393.7|13397.6|13391.6|126
1606346100000|2020-11-25 23:15:00|13398.5|13392.5|13397.9|13391.9|13406.4|13399.1|13396.9|13390.9|396
1606346400000|2020-11-25 23:20:00|13398|13392|13399.6|13393.6|13402.8|13396|13397.6|13391.6|261
1606346700000|2020-11-25 23:25:00|13399.7|13393.7|13398.1|13392.1|13399.8|13393.8|13398|13392|129
1606347000000|2020-11-25 23:30:00|13398.3|13392.3|13400.4|13394.4|13401.1|13395.1|13398.3|13392.3|125
1606347300000|2020-11-25 23:35:00|13400.5|13394.5|13400.4|13394.4|13400.8|13394.8|13399.7|13393.7|70
1606347600000|2020-11-25 23:40:00|13400.3|13394.3|13401|13395|13401.2|13395.2|13400|13394|89
1606347900000|2020-11-25 23:45:00|13401.1|13395.1|13401.1|13395.1|13401.2|13395.2|13400.2|13394.2|83
1606348200000|2020-11-25 23:50:00|13401|13395|13401.7|13395.7|13401.9|13395.9|13400.6|13394.6|111
1606348500000|2020-11-25 23:55:00|13401.6|13395.6|13402.5|13396.5|13403.3|13397.3|13401.5|13395.5|91
1606348800000|2020-11-26 00:00:00|13402|13396|13401.3|13395.3|13402.5|13396.5|13400.7|13394.7|112
1606349100000|2020-11-26 00:05:00|13401.2|13395.2|13398.3|13392.3|13401.4|13395.4|13396.7|13390.7|225
1606349400000|2020-11-26 00:10:00|13398.2|13392.2|13396|13390|13398.2|13393.4|13396|13390|112
1606349700000|2020-11-26 00:15:00|13394.7|13391.7|13396|13390|13396.2|13391.7|13394.7|13389.7|67
1606350000000|2020-11-26 00:20:00|13396.1|13390.1|13396.3|13390.3|13396.8|13391.4|13394|13389.2|154
1606350300000|2020-11-26 00:25:00|13396.2|13390.2|13393.9|13390.9|13396.4|13390.9|13393.9|13389.3|173
1606350600000|2020-11-26 00:30:00|13395.4|13389.4|13396.3|13390.3|13396.7|13390.7|13394.9|13388.9|162
1606350900000|2020-11-26 00:35:00|13396.2|13390.2|13396.8|13390.8|13396.8|13391.9|13394.9|13389.8|167
1606351200000|2020-11-26 00:40:00|13396.7|13390.7|13395.7|13389.7|13396.9|13392.1|13395.1|13389.3|214
1606351500000|2020-11-26 00:45:00|13395.8|13389.8|13394.8|13388.8|13395.9|13390.9|13393.1|13388.2|206
1606351800000|2020-11-26 00:50:00|13394.9|13388.9|13394.5|13388.5|13395.1|13389.1|13394|13388|170
1606352100000|2020-11-26 00:55:00|13394.8|13388.8|13394.5|13388.5|13394.8|13389.8|13392.5|13387.9|159
1606352400000|2020-11-26 01:00:00|13394.2|13388.2|13390.5|13387.5|13394.4|13389.9|13390.4|13385.9|235
1606352700000|2020-11-26 01:05:00|13390.4|13387.4|13391.2|13388.2|13393.5|13388.9|13390.4|13386.1|129
1606353000000|2020-11-26 01:10:00|13392.5|13386.5|13392|13386|13392.7|13388.2|13390.5|13385.9|164
1606353300000|2020-11-26 01:15:00|13392.1|13386.1|13391.3|13385.3|13393|13388.4|13389.8|13385.2|183
1606353600000|2020-11-26 01:20:00|13391.2|13385.2|13389.7|13386.7|13392.1|13387.7|13389.7|13385.2|147
1606353900000|2020-11-26 01:25:00|13389.8|13386.8|13388.7|13385.7|13391.5|13386.8|13388.7|13384.1|83
1606354200000|2020-11-26 01:30:00|13388.8|13385.8|13390.8|13384.8|13391.8|13387|13388.5|13384.1|219
1606354500000|2020-11-26 01:35:00|13389.2|13386.2|13388.4|13385.4|13391.1|13386.6|13388.3|13383.9|183
1606354800000|2020-11-26 01:40:00|13388.5|13385.5|13387.7|13384.7|13390.1|13385.7|13387.4|13383.2|146
1606355100000|2020-11-26 01:45:00|13387.8|13384.8|13387.7|13384.7|13389.4|13385.1|13387.5|13383|162
1606355400000|2020-11-26 01:50:00|13387.6|13384.6|13387.2|13384.2|13389.2|13384.8|13386.5|13382.1|197
1606355700000|2020-11-26 01:55:00|13387.1|13384.1|13386.8|13383.8|13389|13384.9|13386.7|13382.2|263
1606356000000|2020-11-26 02:00:00|13386.7|13383.7|13387|13384|13388.9|13384.6|13386.7|13382.2|246
1606356300000|2020-11-26 02:05:00|13386.9|13383.9|13386.9|13383.9|13388.8|13384.3|13386.5|13382.1|154
1606356600000|2020-11-26 02:10:00|13386.8|13383.8|13388.1|13385.1|13389.5|13385.1|13386.8|13382.2|137
1606356900000|2020-11-26 02:15:00|13389.5|13383.5|13388.8|13385.8|13391|13386.7|13387.7|13383.4|155
1606357200000|2020-11-26 02:20:00|13390.2|13384.2|13388.5|13385.5|13390.3|13385.9|13387.8|13383.4|181
1606357500000|2020-11-26 02:25:00|13388.6|13385.6|13390.8|13384.8|13390.9|13386.5|13388.5|13384.3|123
1606357800000|2020-11-26 02:30:00|13390.9|13384.9|13388.2|13385.2|13390.9|13385.8|13388|13383.6|84
1606358100000|2020-11-26 02:35:00|13388.1|13385.1|13388.6|13385.6|13391|13386.6|13388.1|13383.7|168
1606358400000|2020-11-26 02:40:00|13388.5|13385.5|13389|13386|13391.5|13387.2|13388.5|13384.1|158
1606358700000|2020-11-26 02:45:00|13389.1|13386.1|13387.9|13384.9|13390.1|13386.1|13387.7|13383.5|153
1606359000000|2020-11-26 02:50:00|13387.8|13384.8|13387.9|13384.9|13388.5|13385.5|13387.8|13384.8|119
1606359300000|2020-11-26 02:55:00|13388|13385|13387.2|13384.2|13388.6|13385|13386.7|13382.5|161
1606359600000|2020-11-26 03:00:00|13387.1|13384.1|13387.1|13384.1|13388.8|13384.6|13386.9|13382.3|83
1606359900000|2020-11-26 03:05:00|13387.4|13384.4|13385.9|13382.9|13388.2|13384.4|13385.6|13381.1|111
1606360200000|2020-11-26 03:10:00|13386|13383|13387.1|13384.1|13388.6|13384.2|13385.7|13381.4|199
1606360500000|2020-11-26 03:15:00|13387.2|13384.2|13387.5|13381.5|13388.6|13384.2|13385.9|13381.4|139
1606360800000|2020-11-26 03:20:00|13387.4|13381.4|13386.1|13383.1|13387.7|13383.4|13385.7|13381.3|116
1606361100000|2020-11-26 03:25:00|13386.2|13383.2|13386.9|13383.9|13388.5|13383.9|13385.8|13381.4|134
1606361400000|2020-11-26 03:30:00|13386.8|13383.8|13387.8|13384.8|13389.5|13385|13386.3|13382.1|128
1606361700000|2020-11-26 03:35:00|13387.7|13384.7|13388.8|13382.8|13389.2|13384.8|13386.6|13382.1|124
1606362000000|2020-11-26 03:40:00|13388.7|13382.7|13387.1|13384.1|13388.8|13384.4|13386.9|13382.6|98
1606362300000|2020-11-26 03:45:00|13387.2|13384.2|13388.3|13385.3|13389.8|13385.3|13387|13382.6|71
1606362600000|2020-11-26 03:50:00|13388.2|13385.2|13388.7|13385.7|13390.3|13385.9|13388.2|13384.1|106
1606362900000|2020-11-26 03:55:00|13388.8|13385.8|13388.8|13385.8|13390.4|13385.9|13388.6|13384.1|58
1606363200000|2020-11-26 04:00:00|13388.9|13385.9|13388.2|13385.2|13390.6|13386|13388.1|13383.7|93
1606363500000|2020-11-26 04:05:00|13388.3|13385.3|13387.7|13384.7|13389.8|13385.4|13387.6|13383.2|122
1606363800000|2020-11-26 04:10:00|13387.8|13384.8|13387.9|13384.9|13389.6|13385.1|13387.4|13383.1|98
1606364100000|2020-11-26 04:15:00|13387.8|13384.8|13387.8|13384.8|13389.5|13385.1|13387.6|13383.2|96
1606364400000|2020-11-26 04:20:00|13387.9|13384.9|13389|13383|13389.5|13385|13387.4|13383|126
1606364700000|2020-11-26 04:25:00|13389.1|13383.1|13387.5|13384.5|13389.4|13384.9|13387.2|13382.7|99
1606365000000|2020-11-26 04:30:00|13389.1|13383.1|13387.4|13384.4|13389.3|13385|13387.4|13383|90
1606365300000|2020-11-26 04:35:00|13387.3|13384.3|13387.6|13384.6|13389.4|13384.9|13387.1|13382.5|135
1606365600000|2020-11-26 04:40:00|13387.5|13384.5|13387.5|13384.5|13389.2|13384.9|13387.2|13383|116
1606365900000|2020-11-26 04:45:00|13387.4|13384.4|13387.7|13384.7|13389|13384.9|13387.1|13382.9|105
1606366200000|2020-11-26 04:50:00|13387.6|13384.6|13387.5|13384.5|13389|13384.6|13387|13382.9|106
1606366500000|2020-11-26 04:55:00|13387.3|13384.3|13388.7|13382.7|13389.2|13384.5|13386.7|13382.1|116
1606366800000|2020-11-26 05:00:00|13388.6|13382.6|13387.5|13384.5|13389.9|13385.5|13387.2|13382.6|174
1606367100000|2020-11-26 05:05:00|13387.4|13384.4|13387.7|13384.7|13389.4|13384.9|13387.1|13382.7|174
1606367400000|2020-11-26 05:10:00|13387.6|13384.6|13387.8|13384.8|13389.3|13385.2|13387.6|13383.2|143
1606367700000|2020-11-26 05:15:00|13387.7|13384.7|13387.8|13384.8|13389.3|13385|13387.5|13383|135
1606368000000|2020-11-26 05:20:00|13387.7|13384.7|13390.1|13384.1|13390.8|13386.3|13387.7|13383.2|155
1606368300000|2020-11-26 05:25:00|13390|13384|13389.6|13383.6|13390.3|13385.8|13387.9|13383.4|178
1606368600000|2020-11-26 05:30:00|13389.5|13383.5|13387.8|13384.8|13389.6|13385.2|13387|13382.6|111
1606368900000|2020-11-26 05:35:00|13387.9|13384.9|13387.9|13384.9|13389.3|13385.1|13387.1|13382.7|150
1606369200000|2020-11-26 05:40:00|13388|13385|13388.2|13385.2|13390.5|13386.2|13387.8|13383.5|137
1606369500000|2020-11-26 05:45:00|13388.3|13385.3|13388|13385|13390.2|13385.8|13387.9|13383.4|135
1606369800000|2020-11-26 05:50:00|13388.1|13385.1|13388.2|13385.2|13389.3|13385.4|13387.7|13383.3|103
1606370100000|2020-11-26 05:55:00|13388.1|13385.1|13387.7|13384.7|13389.3|13385.2|13386.2|13381.9|129
1606370400000|2020-11-26 06:00:00|13389.2|13383.2|13388.1|13385.1|13389.7|13385.4|13387.6|13383.1|181
1606370700000|2020-11-26 06:05:00|13388|13385|13389|13386|13390.9|13386.3|13387.8|13383.4|145
1606371000000|2020-11-26 06:10:00|13389.1|13386.1|13387.6|13384.6|13390.4|13386.4|13387|13382.6|151
1606371300000|2020-11-26 06:15:00|13387.4|13384.4|13385.9|13382.9|13388.1|13384.9|13385.7|13381.8|183
1606371600000|2020-11-26 06:20:00|13385.8|13382.8|13385.9|13382.9|13386.7|13383.7|13385.7|13382.7|152
1606371900000|2020-11-26 06:25:00|13386|13383|13386.2|13383.2|13388|13383.7|13385.7|13381.7|189
1606372200000|2020-11-26 06:30:00|13386.1|13383.1|13386.1|13383.1|13388.2|13383.8|13385.8|13381.2|202
1606372500000|2020-11-26 06:35:00|13386|13383|13387|13384|13388.5|13384.3|13385.8|13382.5|152
1606372800000|2020-11-26 06:40:00|13386.8|13383.8|13386.4|13383.4|13387|13384|13385.8|13382.8|155
1606373100000|2020-11-26 06:45:00|13386.6|13383.6|13386.5|13383.5|13388.1|13383.9|13385.9|13381.6|111
1606373400000|2020-11-26 06:50:00|13386.6|13383.6|13386.9|13383.9|13388.5|13384|13385.9|13381.5|158
1606373700000|2020-11-26 06:55:00|13387|13384|13387.7|13384.7|13389.6|13385.1|13386.7|13382.4|153
1606374000000|2020-11-26 07:00:00|13387.9|13384.9|13388.7|13385.7|13390.7|13386.3|13387.4|13383.2|204
1606374300000|2020-11-26 07:05:00|13388.8|13385.8|13389.4|13383.4|13390.6|13386.2|13387.7|13383.3|123
1606374600000|2020-11-26 07:10:00|13387.9|13384.9|13389.9|13386.9|13391.3|13386.9|13387.8|13383.3|172
1606374900000|2020-11-26 07:15:00|13390|13387|13390.2|13387.2|13392.7|13388.2|13390|13385.5|164
1606375200000|2020-11-26 07:20:00|13390.1|13387.1|13390.5|13387.5|13392.1|13387.5|13389.8|13385.2|110
1606375500000|2020-11-26 07:25:00|13390.4|13387.4|13388.9|13385.9|13390.9|13387.4|13388.6|13384.5|112
1606375800000|2020-11-26 07:30:00|13388.8|13385.8|13389.1|13386.1|13391.1|13386.7|13388.8|13384.5|136
1606376100000|2020-11-26 07:35:00|13389|13386|13386.8|13383.8|13390.8|13386.4|13386.6|13382.1|172
1606376400000|2020-11-26 07:40:00|13386.7|13383.7|13386.7|13383.7|13387.9|13384.2|13385.9|13381.7|150
1606376700000|2020-11-26 07:45:00|13386.6|13383.6|13386.1|13383.1|13388|13383.7|13385.6|13381.2|208
1606377000000|2020-11-26 07:50:00|13386|13383|13388.5|13385.5|13390.6|13386.2|13386|13383|202
1606377300000|2020-11-26 07:55:00|13388.6|13385.6|13391.1|13388.1|13392.6|13388.1|13388.4|13383.9|167
1606377600000|2020-11-26 08:00:00|13391.2|13388.2|13390.4|13387.4|13392.7|13388.3|13388|13383|256
1606377900000|2020-11-26 08:05:00|13390.3|13387.3|13390.9|13387.9|13392.7|13388.2|13389.7|13385.3|256
1606378200000|2020-11-26 08:10:00|13391|13388|13392.8|13386.8|13394.4|13389.8|13391|13386.7|223
1606378500000|2020-11-26 08:15:00|13391.2|13388.2|13393.9|13387.9|13394.7|13390.3|13391.2|13387.4|228
1606378800000|2020-11-26 08:20:00|13393.8|13387.8|13394.6|13388.6|13394.9|13390|13391.8|13387.2|230
1606379100000|2020-11-26 08:25:00|13394.7|13388.7|13395.8|13389.8|13395.8|13390.7|13392.3|13387.7|217
1606379400000|2020-11-26 08:30:00|13395.9|13389.9|13394.9|13391.9|13396.9|13391.9|13392.6|13387.4|346
1606379700000|2020-11-26 08:35:00|13394.8|13391.8|13392.5|13389.5|13396.4|13392.3|13392.4|13387.9|233
1606380000000|2020-11-26 08:40:00|13392.4|13389.4|13393.4|13390.4|13395.5|13391.2|13392.4|13388|159
1606380300000|2020-11-26 08:45:00|13393.3|13390.3|13395.5|13392.5|13397.6|13393.1|13393.3|13389.5|202
1606380600000|2020-11-26 08:50:00|13395.6|13392.6|13393|13390|13397.2|13393|13392.9|13388.4|227
1606380900000|2020-11-26 08:55:00|13392.9|13389.9|13399.3|13393.3|13400.2|13395.6|13392.1|13387.6|270
1606381200000|2020-11-26 09:00:00|13399.2|13393.2|13395.5|13392.5|13400.2|13395.7|13395.2|13390.6|294
1606381500000|2020-11-26 09:05:00|13395.4|13392.4|13390.6|13387.6|13396.6|13392.5|13390.6|13386.3|290
1606381800000|2020-11-26 09:10:00|13390.7|13387.7|13389.3|13386.3|13392.4|13388|13388.8|13384.3|208
1606382100000|2020-11-26 09:15:00|13389.2|13386.2|13390.5|13384.5|13392.4|13387.9|13389|13384.5|215
1606382400000|2020-11-26 09:20:00|13390.6|13384.6|13387.9|13384.9|13390.6|13386|13386.8|13382.2|258
1606382700000|2020-11-26 09:25:00|13387.8|13384.8|13389|13383|13389.8|13385.4|13386.5|13381.9|161
1606383000000|2020-11-26 09:30:00|13388.9|13382.9|13388.4|13382.4|13389|13384.3|13385.8|13381.4|210
1606383300000|2020-11-26 09:35:00|13388.3|13382.3|13388|13382|13389|13384.2|13386.2|13381.6|126
1606383600000|2020-11-26 09:40:00|13388.1|13382.1|13388.4|13382.4|13389.3|13384|13386.4|13381.8|170
1606383900000|2020-11-26 09:45:00|13388.3|13382.3|13387.4|13381.4|13388.6|13384.1|13385.7|13381.1|192
1606384200000|2020-11-26 09:50:00|13387.3|13381.3|13386.7|13383.7|13388.5|13383.9|13385.9|13381.3|177
1606384500000|2020-11-26 09:55:00|13386.9|13383.9|13389.1|13383.1|13389.8|13384.9|13386.7|13382.1|165
1606384800000|2020-11-26 10:00:00|13389.2|13383.2|13388.3|13382.3|13390.5|13385.9|13386.7|13382.2|207
1606385100000|2020-11-26 10:05:00|13388.4|13382.4|13387.3|13381.3|13388.5|13384.1|13385.8|13381.3|167
1606385400000|2020-11-26 10:10:00|13387.4|13381.4|13385.8|13382.8|13387.6|13383.1|13385|13380.6|159
1606385700000|2020-11-26 10:15:00|13385.7|13382.7|13385.9|13382.9|13388.1|13383.7|13385.3|13380.8|171
1606386000000|2020-11-26 10:20:00|13386.1|13383.1|13387.4|13381.4|13388.2|13383.6|13385.1|13380.4|220
1606386300000|2020-11-26 10:25:00|13387.3|13381.3|13387.6|13381.6|13387.6|13383|13385|13380.3|165
1606386600000|2020-11-26 10:30:00|13387.5|13381.5|13386.6|13380.6|13387.6|13383.1|13384.9|13380.3|177
1606386900000|2020-11-26 10:35:00|13386.5|13380.5|13384.8|13381.8|13387.3|13382.8|13384.6|13380.1|155
1606387200000|2020-11-26 10:40:00|13384.7|13381.7|13386.3|13380.3|13386.5|13381.8|13384.4|13380|138
1606387500000|2020-11-26 10:45:00|13384.8|13381.8|13384|13381|13386.4|13381.9|13383.6|13379.2|142
1606387800000|2020-11-26 10:50:00|13383.9|13380.9|13384.4|13381.4|13386|13381.5|13383.8|13379.4|160
1606388100000|2020-11-26 10:55:00|13384.3|13381.3|13384.1|13381.1|13387.3|13382.7|13383.9|13379.2|179
1606388400000|2020-11-26 11:00:00|13384.2|13381.2|13386.1|13380.1|13386.1|13381.4|13383.4|13378.8|172
1606388700000|2020-11-26 11:05:00|13384.5|13381.5|13385.4|13379.4|13386.8|13382.3|13383.6|13379.1|204
1606389000000|2020-11-26 11:10:00|13385.5|13379.5|13385.1|13379.1|13385.6|13381.2|13383.6|13379.1|132
1606389300000|2020-11-26 11:15:00|13385|13379|13383.4|13380.4|13385.5|13381|13383.4|13378.7|126
1606389600000|2020-11-26 11:20:00|13383.3|13380.3|13383.7|13380.7|13385.4|13380.9|13383.3|13378.8|112
1606389900000|2020-11-26 11:25:00|13383.8|13380.8|13386.3|13380.3|13386.4|13381.9|13383.3|13378.8|163
1606390200000|2020-11-26 11:30:00|13386.4|13380.4|13385.1|13382.1|13386.8|13382.2|13384.9|13379.4|242
1606390500000|2020-11-26 11:35:00|13385.2|13382.2|13385.2|13382.2|13386.6|13382.2|13384.5|13379.9|205
1606390800000|2020-11-26 11:40:00|13385.1|13382.1|13386.3|13380.3|13386.7|13382.2|13384.4|13379.9|164
1606391100000|2020-11-26 11:45:00|13386|13380|13386.3|13380.3|13386.5|13382|13384.5|13379.9|120
1606391400000|2020-11-26 11:50:00|13386.2|13380.2|13386.2|13380.2|13386.5|13381.8|13384.4|13379.6|128
1606391700000|2020-11-26 11:55:00|13386.1|13380.1|13385.9|13379.9|13387.3|13383|13384.4|13379.6|227
1606392000000|2020-11-26 12:00:00|13386|13380|13385|13382|13386.6|13382.1|13384.6|13379.7|165
1606392300000|2020-11-26 12:05:00|13384.9|13381.9|13384.8|13381.8|13386.4|13382|13384.5|13379.9|97
1606392600000|2020-11-26 12:10:00|13384.7|13381.7|13384.9|13381.9|13387.4|13382.9|13384.6|13380.3|204
1606392900000|2020-11-26 12:15:00|13385|13382|13386.3|13380.3|13386.7|13382.3|13384.8|13380.2|98
1606393200000|2020-11-26 12:20:00|13386.4|13380.4|13384.9|13381.9|13386.8|13382.4|13384.6|13380.1|137
1606393500000|2020-11-26 12:25:00|13384.8|13381.8|13388|13382|13388.1|13383.5|13384.8|13380.3|142
1606393800000|2020-11-26 12:30:00|13388.1|13382.1|13389.6|13383.6|13389.9|13385.3|13386.6|13382|208
1606394100000|2020-11-26 12:35:00|13389.5|13383.5|13387.7|13384.7|13389.6|13385|13387.5|13382.7|111
1606394400000|2020-11-26 12:40:00|13387.5|13384.5|13388.8|13382.8|13389.4|13384.7|13387.1|13382.7|129
1606394700000|2020-11-26 12:45:00|13387.4|13384.4|13387.5|13384.5|13389.5|13385|13387.2|13382.7|200
1606395000000|2020-11-26 12:50:00|13387.6|13384.6|13387.8|13384.8|13389.4|13385|13387.3|13382.7|185
1606395300000|2020-11-26 12:55:00|13387.9|13384.9|13389.8|13383.8|13390.5|13386.1|13387.5|13382.9|208
1606395600000|2020-11-26 13:00:00|13389.5|13383.5|13388.1|13385.1|13390.7|13386.1|13387.7|13383.2|257
1606395900000|2020-11-26 13:05:00|13388.2|13385.2|13388.2|13385.2|13389.9|13385.4|13387.6|13383|194
1606396200000|2020-11-26 13:10:00|13388.1|13385.1|13387.5|13384.5|13389.7|13385.2|13387.4|13382.9|184
1606396500000|2020-11-26 13:15:00|13387.6|13384.6|13387.9|13384.9|13389.9|13385.3|13387.5|13382.8|152
1606396800000|2020-11-26 13:20:00|13388|13385|13389.2|13383.2|13389.9|13385.3|13387.7|13383.1|175
1606397100000|2020-11-26 13:25:00|13389.3|13383.3|13389.2|13383.2|13389.4|13385|13387.3|13382.9|136
1606397400000|2020-11-26 13:30:00|13387.8|13384.8|13387.7|13384.7|13389.5|13385.1|13387.6|13383.1|158
1606397700000|2020-11-26 13:35:00|13387.8|13384.8|13388.1|13385.1|13390.3|13385.8|13387.7|13383.3|182
1606398000000|2020-11-26 13:40:00|13388.2|13385.2|13389.9|13383.9|13389.9|13385.4|13387.6|13383.2|166
1606398300000|2020-11-26 13:45:00|13389.8|13383.8|13388|13385|13390|13385.5|13387.8|13383.1|163
1606398600000|2020-11-26 13:50:00|13388.1|13385.1|13387.7|13384.7|13389.7|13385.3|13387.6|13383.1|195
1606398900000|2020-11-26 13:55:00|13387.6|13384.6|13387.7|13384.7|13389.4|13385|13387.6|13382.9|175
1606399200000|2020-11-26 14:00:00|13387.8|13384.8|13389|13383|13389.4|13384.8|13387.5|13382.9|142
1606399500000|2020-11-26 14:05:00|13388.9|13382.9|13387.5|13384.5|13389.3|13384.8|13387.3|13382.8|151
1606399800000|2020-11-26 14:10:00|13389|13383|13387.8|13384.8|13389.3|13384.9|13387.5|13382.9|133
1606400100000|2020-11-26 14:15:00|13387.7|13384.7|13389.2|13383.2|13389.3|13384.9|13387.5|13382.9|131
1606400400000|2020-11-26 14:20:00|13389.1|13383.1|13389.7|13383.7|13389.8|13385.2|13387.6|13383|187
1606400700000|2020-11-26 14:25:00|13389.6|13383.6|13389.5|13383.5|13389.8|13385.3|13388|13383.4|135
1606401000000|2020-11-26 14:30:00|13388.1|13385.1|13389.8|13383.8|13389.8|13385.1|13387.6|13383|130
1606401300000|2020-11-26 14:35:00|13389.7|13383.7|13387.9|13384.9|13389.8|13384.9|13387.5|13382.9|118
1606401600000|2020-11-26 14:40:00|13387.8|13384.8|13389.5|13383.5|13390|13385.2|13387.8|13383.3|190
1606401900000|2020-11-26 14:45:00|13389.4|13383.4|13389.2|13383.2|13389.9|13385|13387.7|13383.2|160
1606402200000|2020-11-26 14:50:00|13389.3|13383.3|13387.6|13384.6|13389.9|13385|13387.6|13383|107
1606402500000|2020-11-26 14:55:00|13387.7|13384.7|13390|13384|13390.4|13385.6|13387.3|13382.8|138
1606402800000|2020-11-26 15:00:00|13389.9|13383.9|13389.2|13383.2|13390|13385.2|13387.4|13382.8|175
1606403100000|2020-11-26 15:05:00|13389.3|13383.3|13389.2|13383.2|13389.5|13385|13387.5|13383.1|146
1606403400000|2020-11-26 15:10:00|13389.1|13383.1|13389.6|13383.6|13389.7|13385.1|13387.5|13383|110
1606403700000|2020-11-26 15:15:00|13389.5|13383.5|13389.7|13383.7|13390.9|13385.6|13387.9|13383.3|134
1606404000000|2020-11-26 15:20:00|13389.8|13383.8|13389.8|13383.8|13390.2|13385.6|13387.6|13383.1|142
1606404300000|2020-11-26 15:25:00|13388.1|13385.1|13389.3|13383.3|13389.9|13385.3|13387.8|13383.3|117
1606404600000|2020-11-26 15:30:00|13389.4|13383.4|13389.4|13383.4|13390|13385.3|13387.8|13383.1|137
1606404900000|2020-11-26 15:35:00|13389.3|13383.3|13389|13383|13389.6|13384.9|13387.3|13382.8|202
1606405200000|2020-11-26 15:40:00|13389.1|13383.1|13390.2|13384.2|13390.2|13385.3|13387.5|13383|141
1606405500000|2020-11-26 15:45:00|13390.3|13384.3|13389.3|13383.3|13390.3|13385.6|13387.9|13383.2|160
1606405800000|2020-11-26 15:50:00|13389.6|13383.6|13388.1|13385.1|13390|13385.4|13387.7|13383.1|120
1606406100000|2020-11-26 15:55:00|13388.2|13385.2|13387.7|13384.7|13390.1|13385.3|13387.6|13383.1|172
1606406400000|2020-11-26 16:00:00|13389.1|13383.1|13388|13385|13389.5|13385|13387.4|13382.8|145
1606406700000|2020-11-26 16:05:00|13387.8|13384.8|13389.1|13383.1|13389.7|13385|13387.4|13382.9|115
1606407000000|2020-11-26 16:10:00|13389.2|13383.2|13389.1|13383.1|13389.8|13385.2|13387.5|13383|121
1606407300000|2020-11-26 16:15:00|13389|13383|13387.8|13384.8|13389.4|13384.8|13387.6|13382.9|117
1606407600000|2020-11-26 16:20:00|13387.9|13384.9|13389.5|13383.5|13389.6|13385.1|13387.7|13383.3|103
1606407900000|2020-11-26 16:25:00|13389.6|13383.6|13389.7|13383.7|13390|13385.2|13388.1|13383.4|102
1606408200000|2020-11-26 16:30:00|13389.6|13383.6|13389.5|13383.5|13389.8|13385|13387.6|13383.1|114
1606408500000|2020-11-26 16:35:00|13389.6|13383.6|13389.7|13383.7|13390.4|13385|13387.8|13383.3|100
1606408800000|2020-11-26 16:40:00|13389.6|13383.6|13390|13384|13390.1|13384.1|13389.5|13383.5|87
1606409100000|2020-11-26 16:45:00|13389.9|13383.9|13389.6|13383.6|13390|13385.5|13387.9|13383.4|114
1606409400000|2020-11-26 16:50:00|13389.5|13383.5|13387.7|13384.7|13389.8|13385.2|13387.7|13383.2|131
1606409700000|2020-11-26 16:55:00|13387.8|13384.8|13389.2|13383.2|13389.5|13384.9|13387.7|13383.1|93
1606410000000|2020-11-26 17:00:00|13389.3|13383.3|13389.4|13383.4|13389.5|13385|13387.6|13383|104
1606410300000|2020-11-26 17:05:00|13389.3|13383.3|13389.2|13383.2|13389.5|13384.9|13387.6|13383|108
1606410600000|2020-11-26 17:10:00|13389.3|13383.3|13389.3|13383.3|13389.5|13384.9|13387.7|13383.1|101
1606410900000|2020-11-26 17:15:00|13389.2|13383.2|13389.3|13383.3|13389.4|13384.9|13387.8|13383|97
1606411200000|2020-11-26 17:20:00|13389.4|13383.4|13389.4|13383.4|13389.4|13384.9|13387.7|13383.1|105
1606411500000|2020-11-26 17:25:00|13389.3|13383.3|13387.7|13384.7|13389.6|13384.8|13387.6|13383.1|110
1606411800000|2020-11-26 17:30:00|13387.6|13384.6|13389.7|13383.7|13389.8|13384.9|13387.6|13383|103
1606412100000|2020-11-26 17:35:00|13389.8|13383.8|13390|13384|13390.1|13385.6|13388.2|13383.4|101
1606412400000|2020-11-26 17:40:00|13390.1|13384.1|13389.9|13383.9|13390.5|13385.8|13388.4|13383.8|88
1606412700000|2020-11-26 17:45:00|13390|13384|13389.7|13383.7|13390.1|13385.3|13388.2|13383.5|70
1606413000000|2020-11-26 17:50:00|13389.8|13383.8|13389.4|13383.4|13389.9|13385.3|13388.2|13383.2|64
1606413300000|2020-11-26 17:55:00|13389.3|13383.3|13389.4|13383.4|13389.5|13384.8|13387.5|13383|122
1606413600000|2020-11-26 18:00:00|13389.3|13383.3|13389.7|13383.7|13389.9|13383.9|13389.1|13383.1|71
1606413900000|2020-11-26 18:05:00|13389.6|13383.6|13389.2|13383.2|13390|13385.3|13388.3|13383.1|66
1606414200000|2020-11-26 18:10:00|13389.3|13383.3|13390.3|13384.3|13390.3|13385.1|13388.1|13383.2|133
1606414500000|2020-11-26 18:15:00|13390.2|13384.2|13389.5|13383.5|13390.2|13384.2|13389.2|13383.2|97
1606414800000|2020-11-26 18:20:00|13389.7|13383.7|13389.4|13383.4|13389.7|13383.7|13389.1|13383.1|67
1606415100000|2020-11-26 18:25:00|13389.3|13383.3|13389.1|13383.1|13389.4|13383.4|13389.1|13383.1|21
1606415400000|2020-11-26 18:30:00|13389.2|13383.2|13389.3|13383.3|13389.4|13383.4|13389.1|13383.1|31
1606415700000|2020-11-26 18:35:00|13389.2|13383.2|13389.3|13383.3|13389.4|13385.3|13388.1|13383.2|46
1606416000000|2020-11-26 18:40:00|13389.2|13383.2|13389.4|13383.4|13389.4|13383.4|13389.2|13383.2|23
1606416300000|2020-11-26 18:45:00|13389.3|13383.3|13389.5|13383.5|13389.5|13383.5|13389.2|13383.2|43
1606416600000|2020-11-26 18:50:00|13389.4|13383.4|13389.4|13383.4|13389.5|13383.5|13389|13383|63
1606416900000|2020-11-26 18:55:00|13389.2|13383.2|13389.3|13383.3|13389.5|13383.5|13389.2|13383.2|39
1606417200000|2020-11-26 19:00:00|13389.4|13383.4|13389.3|13383.3|13389.4|13383.4|13389|13383|40
1606417500000|2020-11-26 19:05:00|13389.2|13383.2|13389.3|13383.3|13389.5|13383.5|13389|13383|42
1606417800000|2020-11-26 19:10:00|13389.5|13383.5|13389.1|13383.1|13389.5|13383.5|13389.1|13383.1|50
1606418100000|2020-11-26 19:15:00|13389.2|13383.2|13389.2|13383.2|13389.3|13383.3|13389|13383|40
1606418400000|2020-11-26 19:20:00|13389.1|13383.1|13389.2|13383.2|13389.5|13383.5|13388.9|13382.9|59
1606418700000|2020-11-26 19:25:00|13389.3|13383.3|13389.4|13383.4|13389.4|13383.4|13389.1|13383.1|63
1606419000000|2020-11-26 19:30:00|13389.3|13383.3|13389.4|13383.4|13389.7|13383.7|13389.2|13383.2|54
1606419300000|2020-11-26 19:35:00|13389.5|13383.5|13389.3|13383.3|13389.9|13383.9|13389.3|13383.3|99
1606419600000|2020-11-26 19:40:00|13389.4|13383.4|13389.5|13383.5|13389.7|13383.7|13389.3|13383.3|41
1606419900000|2020-11-26 19:45:00|13389.4|13383.4|13389.7|13383.7|13390.1|13384.1|13389.2|13383.2|79
1606420200000|2020-11-26 19:50:00|13389.8|13383.8|13389.5|13383.5|13390.1|13384.1|13389.3|13383.3|62
1606420500000|2020-11-26 19:55:00|13389.6|13383.6|13389.4|13383.4|13390|13384|13389.1|13383.1|67
1606420800000|2020-11-26 20:00:00|13389.5|13383.5|13389.2|13383.2|13390|13384|13389.2|13383.2|110
1606421100000|2020-11-26 20:05:00|13389.3|13383.3|13389.4|13383.4|13390|13384|13389.1|13383.1|82
1606421400000|2020-11-26 20:10:00|13389.5|13383.5|13389.2|13383.2|13389.8|13383.8|13389.1|13383.1|67
1606421700000|2020-11-26 20:15:00|13389.3|13383.3|13389.5|13383.5|13390.2|13384.2|13389.1|13383.1|99
1606422000000|2020-11-26 20:20:00|13389.6|13383.6|13389.4|13383.4|13389.8|13383.8|13389.2|13383.2|82
1606422300000|2020-11-26 20:25:00|13389.6|13383.6|13389.6|13383.6|13389.7|13383.7|13389.3|13383.3|49
1606422600000|2020-11-26 20:30:00|13389.5|13383.5|13389.6|13383.6|13389.8|13383.8|13389.3|13383.3|61
1606422900000|2020-11-26 20:35:00|13389.3|13383.3|13389.4|13383.4|13389.8|13383.8|13389.2|13383.2|65
1606423200000|2020-11-26 20:40:00|13389.6|13383.6|13389.4|13383.4|13389.7|13383.7|13389.1|13383.1|48
1606423500000|2020-11-26 20:45:00|13389.3|13383.3|13389.5|13383.5|13389.6|13383.6|13389.2|13383.2|52
1606423800000|2020-11-26 20:50:00|13389.6|13383.6|13389.7|13383.7|13389.9|13383.9|13389.3|13383.3|56
1606424100000|2020-11-26 20:55:00|13389.6|13383.6|13389.9|13383.9|13390.1|13384.1|13389.4|13383.4|76
1606424400000|2020-11-26 21:00:00|13389.7|13383.7|13389.6|13383.6|13390.2|13384.2|13389.4|13383.4|105
1606424700000|2020-11-26 21:05:00|13389.7|13383.7|13389.7|13383.7|13390|13384|13389.5|13383.5|52
1606425000000|2020-11-26 21:10:00|13389.9|13383.9|13389.4|13383.4|13390|13384|13389.4|13383.4|85
1606425300000|2020-11-26 21:15:00|13389.6|13383.6|13389.5|13383.5|13390|13384|13389.4|13383.4|64
1606425600000|2020-11-26 21:20:00|13389.6|13383.6|13389.4|13383.4|13389.9|13383.9|13389.4|13383.4|61
1606425900000|2020-11-26 21:25:00|13389.5|13383.5|13389.8|13383.8|13389.9|13383.9|13389.5|13383.5|59
1606426200000|2020-11-26 21:30:00|13389.9|13383.9|13389.5|13383.5|13390|13384|13389.5|13383.5|59
1606426500000|2020-11-26 21:35:00|13389.6|13383.6|13389.7|13383.7|13390.5|13384.5|13389.5|13383.5|64
1606426800000|2020-11-26 21:40:00|13389.9|13383.9|13389.6|13383.6|13390.6|13384.6|13389.5|13383.5|99
1606427100000|2020-11-26 21:45:00|13389.7|13383.7|13389.6|13383.6|13390.6|13384.6|13389.4|13383.4|51
1606427400000|2020-11-26 21:50:00|13389.7|13383.7|13389.5|13383.5|13389.9|13383.9|13389.2|13383.2|87
1606427700000|2020-11-26 21:55:00|13389.4|13383.4|13391.2|13385.2|13391.2|13385.2|13388.7|13382.7|97
1606428000000|2020-11-26 22:00:00|13391|13385|13390.6|13384.6|13391.1|13385.1|13390.1|13384.1|30
1606428300000|2020-11-26 22:05:00|13390.5|13384.5|13390.4|13384.1|13392.3|13385|13389.7|13381.8|90
1606428600000|2020-11-26 22:10:00|13390.2|13384.4|13391|13385|13391.5|13385|13389.9|13382.9|116
1606428900000|2020-11-26 22:15:00|13390.6|13384.6|13390.6|13384.6|13391.6|13385.6|13390.2|13383|89
1606429200000|2020-11-26 22:20:00|13390.9|13384.2|13390.8|13384.8|13391.3|13385.3|13390.1|13382|76
1606429500000|2020-11-26 22:25:00|13390.9|13384.9|13391|13385|13391.4|13385|13390.3|13383.6|90
1606429800000|2020-11-26 22:30:00|13390.6|13384.6|13390.6|13384.2|13391.4|13385.4|13389.6|13383.6|142
1606430100000|2020-11-26 22:35:00|13390|13384|13390.9|13384.9|13391.4|13385.4|13389.8|13383.7|141
1606430400000|2020-11-26 22:40:00|13391|13385|13390.2|13384.2|13391.3|13385.3|13390|13383|111
1606430700000|2020-11-26 22:45:00|13390.7|13384.7|13391.1|13385.1|13391.2|13385.2|13390.2|13383.4|146
1606431000000|2020-11-26 22:50:00|13391.2|13385.2|13390.8|13384.8|13391.2|13385.2|13390.3|13383.6|106
1606431300000|2020-11-26 22:55:00|13390.4|13384.4|13390.9|13384.9|13391.2|13385.2|13390|13383.7|101
1606431600000|2020-11-26 23:00:00|13390.7|13384.7|13391|13385|13391.4|13385.4|13390.6|13384.6|114
1606431900000|2020-11-26 23:05:00|13391.1|13385.1|13390.8|13384.8|13391.5|13387.2|13389.6|13383.6|144
1606432200000|2020-11-26 23:10:00|13390.6|13384.6|13389.5|13383.5|13391|13385.2|13388.1|13383.3|101
1606432500000|2020-11-26 23:15:00|13389.6|13383.6|13389.9|13383.9|13390.5|13385.2|13388|13383.5|78
1606432800000|2020-11-26 23:20:00|13389.8|13383.8|13390.6|13384.6|13390.9|13384.9|13389.8|13383.8|119
1606433100000|2020-11-26 23:25:00|13390.7|13384.7|13390.5|13384.5|13391|13385|13390.3|13384.3|81
1606433400000|2020-11-26 23:30:00|13390.6|13384.6|13390.2|13384.2|13390.7|13384.7|13389.9|13383.9|78
1606433700000|2020-11-26 23:35:00|13389.9|13383.9|13390.5|13384.5|13390.8|13384.8|13389.9|13383.9|80
1606434000000|2020-11-26 23:40:00|13390.6|13384.6|13389.9|13383.9|13390.6|13384.6|13389.6|13383.6|152
1606434300000|2020-11-26 23:45:00|13389.8|13383.8|13390|13384|13390.2|13384.2|13389.4|13383.4|99
1606434600000|2020-11-26 23:50:00|13389.9|13383.9|13389.7|13383.7|13390.3|13385.4|13388.3|13383.7|104
1606434900000|2020-11-26 23:55:00|13389.6|13383.6|13390.2|13384.2|13390.3|13385.7|13388.6|13383.6|117
1606435200000|2020-11-27 00:00:00|13390|13384|13387.9|13384.9|13390.5|13385.9|13387.5|13383|265
1606435500000|2020-11-27 00:05:00|13387.7|13384.7|13389.3|13383.3|13389.8|13385.1|13387.5|13383|123
1606435800000|2020-11-27 00:10:00|13387.9|13384.9|13387.7|13384.7|13389.3|13385|13387.5|13383|126
1606436100000|2020-11-27 00:15:00|13387.6|13384.6|13390|13384|13390.1|13385.8|13387.5|13383.1|187
1606436400000|2020-11-27 00:20:00|13388.5|13385.5|13389.6|13383.6|13390.6|13386.2|13388.1|13383.6|155
1606436700000|2020-11-27 00:25:00|13389.7|13383.7|13389.6|13383.6|13390.5|13386|13387.9|13383.4|141
1606437000000|2020-11-27 00:30:00|13388.2|13385.2|13389.1|13386.1|13390.3|13386.2|13388|13383.6|150
1606437300000|2020-11-27 00:35:00|13388.9|13385.9|13390.2|13384.2|13390.3|13386|13388.1|13383.6|132
1606437600000|2020-11-27 00:40:00|13390.1|13384.1|13388.5|13385.5|13390.5|13385.8|13388.1|13383.4|149
1606437900000|2020-11-27 00:45:00|13388.4|13385.4|13387.6|13384.6|13389.8|13385.4|13387.6|13383|88
1606438200000|2020-11-27 00:50:00|13387.5|13384.5|13388.2|13385.2|13389.6|13385.2|13387.5|13383|143
1606438500000|2020-11-27 00:55:00|13389.8|13383.8|13387.7|13384.7|13390|13385.7|13387.7|13383.4|203
1606438800000|2020-11-27 01:00:00|13389.2|13383.2|13388.8|13385.8|13390.5|13386.3|13387.6|13383|209
1606439100000|2020-11-27 01:05:00|13388.7|13385.7|13390.9|13384.9|13391|13386.5|13387.8|13383.5|217
1606439400000|2020-11-27 01:10:00|13390.8|13384.8|13389.7|13383.7|13391.1|13386.7|13388.1|13383.4|196
1606439700000|2020-11-27 01:15:00|13389.6|13383.6|13389.3|13383.3|13390|13385|13388|13382.6|274
1606440000000|2020-11-27 01:20:00|13389.4|13383.4|13389.4|13383.4|13390|13385.4|13388.3|13383.1|152
1606440300000|2020-11-27 01:25:00|13389.5|13383.5|13389.4|13383.4|13389.5|13385.2|13387.5|13382.7|120
1606440600000|2020-11-27 01:30:00|13389.3|13383.3|13389.4|13383.4|13390.3|13385.7|13387.2|13382.7|189
1606440900000|2020-11-27 01:35:00|13389.5|13383.5|13387.5|13384.5|13389.7|13385.4|13387.2|13383|186
1606441200000|2020-11-27 01:40:00|13387.4|13384.4|13388.6|13385.6|13389.7|13385.6|13387.4|13383.1|172
1606441500000|2020-11-27 01:45:00|13388.5|13385.5|13388.4|13385.4|13388.7|13385.7|13387.9|13384.9|96
1606441800000|2020-11-27 01:50:00|13388.3|13385.3|13388.1|13385.1|13389.6|13385.5|13387.8|13383.6|96
1606442100000|2020-11-27 01:55:00|13388|13385|13387.8|13384.8|13389.6|13385.2|13387.7|13383.4|81
1606442400000|2020-11-27 02:00:00|13387.7|13384.7|13388.2|13385.2|13389.9|13385.4|13387.7|13383.4|112
1606442700000|2020-11-27 02:05:00|13388.3|13385.3|13391.1|13385.1|13391.5|13387|13388.1|13383.7|120
1606443000000|2020-11-27 02:10:00|13389.8|13386.8|13390.2|13384.2|13391|13386.8|13388.4|13384|153
1606443300000|2020-11-27 02:15:00|13390.1|13384.1|13390.4|13387.4|13391.7|13387.4|13388.4|13384|122
1606443600000|2020-11-27 02:20:00|13390.1|13387.1|13390.6|13387.6|13392.5|13388|13390.1|13385.6|170
1606443900000|2020-11-27 02:25:00|13390.7|13387.7|13392.1|13386.1|13392.6|13388|13390.1|13385.1|209
1606444200000|2020-11-27 02:30:00|13392|13386|13388.8|13385.8|13392.3|13387.8|13388.6|13384|250
1606444500000|2020-11-27 02:35:00|13388.7|13385.7|13389.5|13383.5|13390.3|13385.9|13388|13383.4|162
1606444800000|2020-11-27 02:40:00|13389.4|13383.4|13390.2|13384.2|13390.5|13386|13388.1|13383.4|206
1606445100000|2020-11-27 02:45:00|13390.1|13384.1|13387.6|13384.6|13390.2|13385.5|13387.6|13383.4|142
1606445400000|2020-11-27 02:50:00|13387.7|13384.7|13387|13384|13389.2|13384.9|13386.8|13382.4|202
1606445700000|2020-11-27 02:55:00|13388.4|13382.4|13386.8|13383.8|13388.6|13384.1|13386.7|13382.2|125
1606446000000|2020-11-27 03:00:00|13386.9|13383.9|13387.8|13384.8|13389.4|13385|13386.8|13382.4|122
1606446300000|2020-11-27 03:05:00|13387.7|13384.7|13387|13384|13389.2|13384.9|13386.8|13382.4|158
1606446600000|2020-11-27 03:10:00|13387.1|13384.1|13386.5|13383.5|13388.7|13384.6|13386|13381.4|136
1606446900000|2020-11-27 03:15:00|13386.6|13383.6|13386.8|13383.8|13388.7|13384.2|13386.2|13381.7|157
1606447200000|2020-11-27 03:20:00|13386.7|13383.7|13386.5|13383.5|13388.3|13384|13386.1|13382.1|142
1606447500000|2020-11-27 03:25:00|13386.7|13383.7|13386.7|13383.7|13388.8|13384.3|13386.5|13382|153
1606447800000|2020-11-27 03:30:00|13386.8|13383.8|13385.1|13382.1|13388.1|13383.8|13385|13381|175
1606448100000|2020-11-27 03:35:00|13385.2|13382.2|13385.8|13382.8|13387.8|13383.3|13384.9|13381.2|166
1606448400000|2020-11-27 03:40:00|13385.9|13382.9|13385.9|13382.9|13387.6|13383|13385.4|13381|166
1606448700000|2020-11-27 03:45:00|13386|13383|13385.6|13382.6|13387.3|13383|13385.4|13381.2|136
1606449000000|2020-11-27 03:50:00|13385.7|13382.7|13385.8|13382.8|13387.6|13383.2|13385.5|13381.2|115
1606449300000|2020-11-27 03:55:00|13385.9|13382.9|13385.9|13382.9|13387.3|13383.1|13385.5|13381|111
1606449600000|2020-11-27 04:00:00|13385.8|13382.8|13385.5|13382.5|13387.3|13382.9|13385.5|13381.2|84
1606449900000|2020-11-27 04:05:00|13385.6|13382.6|13385.6|13382.6|13385.9|13382.9|13385.4|13382.4|87
1606450200000|2020-11-27 04:10:00|13385.5|13382.5|13386|13383|13387.5|13383|13385.5|13381|98
1606450500000|2020-11-27 04:15:00|13386.1|13383.1|13385.9|13382.9|13387.5|13383.1|13385.4|13381|132
1606450800000|2020-11-27 04:20:00|13386|13383|13385.8|13382.8|13387.1|13383|13385.5|13381.1|96
1606451100000|2020-11-27 04:25:00|13385.7|13382.7|13385.9|13382.9|13386.1|13383.1|13385.4|13382.4|101
1606451400000|2020-11-27 04:30:00|13385.8|13382.8|13386.5|13383.5|13388.5|13384|13385.8|13381.8|153
1606451700000|2020-11-27 04:35:00|13386.4|13383.4|13388.2|13382.2|13388.5|13383.9|13386.2|13381.7|92
1606452000000|2020-11-27 04:40:00|13388.1|13382.1|13387.7|13381.7|13388.3|13384|13386.1|13381.5|138
1606452300000|2020-11-27 04:45:00|13387.6|13381.6|13386.2|13383.2|13388.1|13383.6|13385.9|13381.3|149
1606452600000|2020-11-27 04:50:00|13386|13383|13386.5|13383.5|13388.4|13383.7|13385.9|13381.4|129
1606452900000|2020-11-27 04:55:00|13386.7|13383.7|13386|13383|13388.4|13383.8|13385.8|13381.3|162
1606453200000|2020-11-27 05:00:00|13386.1|13383.1|13387.8|13381.8|13388|13383.8|13385.8|13381.3|167
1606453500000|2020-11-27 05:05:00|13387.9|13381.9|13386.2|13383.2|13388.2|13383.7|13385.9|13381.7|114
1606453800000|2020-11-27 05:10:00|13386.3|13383.3|13386|13383|13388.1|13383.8|13386|13381.4|135
1606454100000|2020-11-27 05:15:00|13386.1|13383.1|13386.5|13383.5|13388.1|13383.6|13385.8|13381.2|132
1606454400000|2020-11-27 05:20:00|13386.4|13383.4|13386.4|13383.4|13388.5|13383.9|13386.1|13381.6|154
1606454700000|2020-11-27 05:25:00|13386.3|13383.3|13386.1|13383.1|13388.2|13383.6|13385.9|13381.6|135
1606455000000|2020-11-27 05:30:00|13386|13383|13386.6|13383.6|13388.2|13383.8|13385.9|13381.4|126
1606455300000|2020-11-27 05:35:00|13386.5|13383.5|13386.6|13383.6|13388.1|13383.8|13386.3|13381.8|188
1606455600000|2020-11-27 05:40:00|13386.5|13383.5|13385.6|13382.6|13388|13383.6|13385.6|13381.4|156
1606455900000|2020-11-27 05:45:00|13385.8|13382.8|13385.6|13382.6|13386.1|13383.1|13385.4|13382.4|114
1606456200000|2020-11-27 05:50:00|13385.7|13382.7|13385.1|13382.1|13387.4|13382.9|13384.9|13380.4|134
1606456500000|2020-11-27 05:55:00|13385.2|13382.2|13386.3|13380.3|13387.3|13382.8|13384.7|13380.2|213
1606456800000|2020-11-27 06:00:00|13386.4|13380.4|13384.6|13381.6|13386.5|13382.4|13384.5|13380.1|176
1606457100000|2020-11-27 06:05:00|13384.8|13381.8|13384.5|13381.5|13386.3|13381.9|13384.3|13380.3|92
1606457400000|2020-11-27 06:10:00|13384.6|13381.6|13384.9|13381.9|13386.3|13382|13384.4|13380.1|101
1606457700000|2020-11-27 06:15:00|13384.8|13381.8|13384.7|13381.7|13386.3|13381.9|13384.3|13380.1|110
1606458000000|2020-11-27 06:20:00|13384.8|13381.8|13386.4|13380.4|13387.4|13382.9|13384.6|13380|230
1606458300000|2020-11-27 06:25:00|13385|13382|13385.7|13379.7|13386.5|13382.2|13384.1|13379.7|179
1606458600000|2020-11-27 06:30:00|13385.8|13379.8|13384.8|13381.8|13385.8|13382|13384|13379.5|108
1606458900000|2020-11-27 06:35:00|13384.7|13381.7|13383.9|13380.9|13386.5|13382.2|13383.7|13379.5|123
1606459200000|2020-11-27 06:40:00|13383.7|13380.7|13383.8|13380.8|13385.7|13381.2|13383.6|13379.2|189
1606459500000|2020-11-27 06:45:00|13383.9|13380.9|13382.6|13379.6|13385.3|13381.2|13382.5|13378|151
1606459800000|2020-11-27 06:50:00|13382.7|13379.7|13383.3|13377.3|13384.3|13380|13381.7|13377.2|110
1606460100000|2020-11-27 06:55:00|13383.4|13377.4|13382.1|13379.1|13383.4|13379.1|13381.6|13377.1|94
1606460400000|2020-11-27 07:00:00|13382|13379|13383|13380|13384.2|13380|13381.8|13377.7|138
1606460700000|2020-11-27 07:05:00|13383.1|13380.1|13383.7|13380.7|13384.6|13380.8|13382|13377.8|158
1606461000000|2020-11-27 07:10:00|13385.6|13379.6|13382.5|13379.5|13385.6|13381.1|13382.3|13377.9|164
1606461300000|2020-11-27 07:15:00|13382.4|13379.4|13382.1|13379.1|13383.8|13379.5|13381.7|13377.3|148
1606461600000|2020-11-27 07:20:00|13382|13379|13382.5|13379.5|13384|13380|13381.8|13377.7|122
1606461900000|2020-11-27 07:25:00|13382.6|13379.6|13383.2|13380.2|13384.8|13380.3|13382.3|13378|140
1606462200000|2020-11-27 07:30:00|13383.1|13380.1|13384.3|13381.3|13385.8|13381.4|13383.1|13378.6|128
1606462500000|2020-11-27 07:35:00|13384.2|13381.2|13386.2|13380.2|13386.4|13382|13383.9|13379.5|162
1606462800000|2020-11-27 07:40:00|13386.3|13380.3|13385.9|13382.9|13386.4|13383.1|13384.3|13379.9|195
1606463100000|2020-11-27 07:45:00|13386|13383|13386.1|13383.1|13388.1|13383.6|13385.3|13380.8|246
1606463400000|2020-11-27 07:50:00|13386|13383|13387.9|13381.9|13388.8|13384.3|13385.9|13381.2|253
1606463700000|2020-11-27 07:55:00|13387.8|13381.8|13386.6|13383.6|13388.6|13384|13386.3|13381.7|138
1606464000000|2020-11-27 08:00:00|13386.5|13383.5|13386.6|13380.6|13387.6|13383.6|13383.8|13379.4|211
1606464300000|2020-11-27 08:05:00|13386.7|13380.7|13382|13379|13386.8|13382.4|13381.7|13377.6|214
1606464600000|2020-11-27 08:10:00|13381.9|13378.9|13382|13379|13384.4|13380.1|13381.7|13377.3|184
1606464900000|2020-11-27 08:15:00|13381.9|13378.9|13385.7|13379.7|13385.8|13381.4|13381.9|13377.4|153
1606465200000|2020-11-27 08:20:00|13385.6|13379.6|13386.3|13380.3|13386.3|13381.8|13383.2|13378.6|222
1606465500000|2020-11-27 08:25:00|13386.4|13380.4|13386.8|13380.8|13387|13382.4|13383.5|13378.9|224
1606465800000|2020-11-27 08:30:00|13386.7|13380.7|13385.8|13382.8|13388.7|13384.4|13385.1|13380.6|268
1606466100000|2020-11-27 08:35:00|13387.3|13381.3|13384.5|13381.5|13387.3|13382.9|13384.2|13379.7|140
1606466400000|2020-11-27 08:40:00|13384.4|13381.4|13382.4|13379.4|13386.1|13381.7|13382.2|13377.6|161
1606466700000|2020-11-27 08:45:00|13382.5|13379.5|13382.8|13379.8|13384.6|13380.2|13382.1|13377.6|186
1606467000000|2020-11-27 08:50:00|13382.9|13379.9|13381.9|13378.9|13383.9|13380.1|13381.6|13377.1|209
1606467300000|2020-11-27 08:55:00|13382|13379|13381.5|13378.5|13384.4|13380|13381.5|13377.3|216
1606467600000|2020-11-27 09:00:00|13381.6|13378.6|13382.6|13379.6|13384.6|13380.1|13381.5|13377.2|232
1606467900000|2020-11-27 09:05:00|13382.7|13379.7|13383.2|13380.2|13385.5|13380.8|13382.3|13377.8|214
1606468200000|2020-11-27 09:10:00|13385.2|13379.2|13383.5|13380.5|13385.5|13381.2|13382.6|13377.9|187
1606468500000|2020-11-27 09:15:00|13383.4|13380.4|13383|13380|13384.7|13380.5|13381.8|13377.3|204
1606468800000|2020-11-27 09:20:00|13383.6|13380.6|13382.9|13379.9|13385|13380.6|13382.4|13377.9|199
1606469100000|2020-11-27 09:25:00|13382.8|13379.8|13383.7|13380.7|13385.8|13381.3|13382.5|13378.3|167
1606469400000|2020-11-27 09:30:00|13383.6|13380.6|13384.9|13378.9|13386.1|13381.6|13383|13378.5|224
1606469700000|2020-11-27 09:35:00|13385|13379|13383.7|13380.7|13385.3|13380.7|13382.8|13378.2|202
1606470000000|2020-11-27 09:40:00|13383.6|13380.6|13384.7|13378.7|13385.2|13381.1|13382.7|13378.3|150
1606470300000|2020-11-27 09:45:00|13384.8|13378.8|13383.8|13380.8|13385.4|13381|13382.9|13378.6|183
1606470600000|2020-11-27 09:50:00|13383.7|13380.7|13384|13381|13385.8|13381.4|13383.7|13379.2|119
1606470900000|2020-11-27 09:55:00|13384.1|13381.1|13385.5|13379.5|13385.8|13381.4|13383.9|13379.5|124
1606471200000|2020-11-27 10:00:00|13385.4|13379.4|13384|13381|13385.8|13381.5|13383.9|13379.4|85
1606471500000|2020-11-27 10:05:00|13383.9|13380.9|13386.3|13380.3|13387|13382.3|13383.1|13378.8|222
1606471800000|2020-11-27 10:10:00|13386.1|13380.1|13385.1|13379.1|13386.1|13381.5|13383.8|13378.7|182
1606472100000|2020-11-27 10:15:00|13384.9|13378.9|13385.1|13379.1|13385.7|13381.2|13383|13378.5|217
1606472400000|2020-11-27 10:20:00|13383.6|13380.6|13386.6|13380.6|13386.9|13382.4|13383.6|13379|187
1606472700000|2020-11-27 10:25:00|13386.5|13380.5|13387.9|13381.9|13388.1|13383.5|13383.6|13379.3|207
1606473000000|2020-11-27 10:30:00|13387.8|13381.8|13385.9|13379.9|13387.8|13383.1|13384.3|13379.7|235
1606473300000|2020-11-27 10:35:00|13386|13380|13385.2|13379.2|13386.7|13382.3|13383.3|13378.9|249
1606473600000|2020-11-27 10:40:00|13385.1|13379.1|13385.1|13379.1|13385.8|13381.5|13383.7|13379|187
1606473900000|2020-11-27 10:45:00|13385.2|13379.2|13385.4|13379.4|13385.7|13381|13383.5|13378.9|198
1606474200000|2020-11-27 10:50:00|13385.3|13379.3|13384.9|13381.9|13386.6|13382.1|13383.8|13379.2|196
1606474500000|2020-11-27 10:55:00|13384.8|13381.8|13388.7|13382.7|13389.2|13384.7|13384.6|13380.5|194
1606474800000|2020-11-27 11:00:00|13388.6|13382.6|13386.8|13383.8|13388.8|13384.1|13384.5|13379.8|300
1606475100000|2020-11-27 11:05:00|13386.9|13383.9|13387.3|13381.3|13388.8|13384.2|13385.2|13380.9|205
1606475400000|2020-11-27 11:10:00|13387.5|13381.5|13387.4|13381.4|13387.7|13383.2|13385.1|13381|153
1606475700000|2020-11-27 11:15:00|13387.3|13381.3|13387.4|13381.4|13387.7|13383.2|13385.5|13380.7|214
1606476000000|2020-11-27 11:20:00|13387.5|13381.5|13385.7|13382.7|13387.7|13383.2|13385.6|13381.1|158
1606476300000|2020-11-27 11:25:00|13387.4|13381.4|13388.2|13382.2|13388.6|13384.2|13385.7|13381.2|181
1606476600000|2020-11-27 11:30:00|13386.7|13383.7|13386.8|13383.8|13388.7|13384.1|13386.4|13382|196
1606476900000|2020-11-27 11:35:00|13386.7|13383.7|13389.5|13383.5|13389.7|13385.1|13386.5|13382|157
1606477200000|2020-11-27 11:40:00|13389.6|13383.6|13388.1|13382.1|13389.6|13385.1|13386.5|13381.8|214
1606477500000|2020-11-27 11:45:00|13388.3|13382.3|13387.8|13381.8|13388.6|13384.1|13385.6|13380.9|250
1606477800000|2020-11-27 11:50:00|13387.7|13381.7|13385.8|13382.8|13388|13383.1|13385.5|13380.9|223
1606478100000|2020-11-27 11:55:00|13385.9|13382.9|13387.5|13381.5|13387.8|13383.2|13384.8|13380.4|221
1606478400000|2020-11-27 12:00:00|13387.4|13381.4|13384.9|13378.9|13387.5|13382.9|13383.2|13378.9|239
1606478700000|2020-11-27 12:05:00|13384.7|13378.7|13384.5|13378.5|13385.4|13381.1|13382.7|13378.3|132
1606479000000|2020-11-27 12:10:00|13384.7|13378.7|13383.3|13380.3|13384.9|13380.4|13382.7|13378.3|150
1606479300000|2020-11-27 12:15:00|13383.2|13380.2|13383.3|13380.3|13383.6|13380.6|13383.1|13380.1|82
1606479600000|2020-11-27 12:20:00|13383.2|13380.2|13383.2|13380.2|13383.5|13380.5|13382.9|13379.9|149
1606479900000|2020-11-27 12:25:00|13383.1|13380.1|13382.8|13379.8|13384.4|13380.3|13382.2|13377.9|149
1606480200000|2020-11-27 12:30:00|13382.7|13379.7|13381.9|13378.9|13384.4|13380.1|13381.8|13377.3|217
1606480500000|2020-11-27 12:35:00|13381.8|13378.8|13381.7|13378.7|13383.6|13379.2|13381.6|13377.2|191
1606480800000|2020-11-27 12:40:00|13381.8|13378.8|13381.7|13378.7|13383.6|13379.2|13381.4|13377|218
1606481100000|2020-11-27 12:45:00|13381.6|13378.6|13381.5|13378.5|13383.4|13379.1|13381.4|13376.9|183
1606481400000|2020-11-27 12:50:00|13381.4|13378.4|13382|13379|13383.4|13379|13381.4|13376.9|191
1606481700000|2020-11-27 12:55:00|13381.9|13378.9|13383.7|13377.7|13383.7|13379.2|13381.5|13377|181
1606482000000|2020-11-27 13:00:00|13383.6|13377.6|13382|13379|13384.5|13380|13381.7|13377.2|267
1606482300000|2020-11-27 13:05:00|13382.1|13379.1|13383.5|13377.5|13383.8|13379.3|13381.6|13377.2|183
1606482600000|2020-11-27 13:10:00|13383.4|13377.4|13386.4|13380.4|13386.4|13381.6|13381.9|13377.3|217
1606482900000|2020-11-27 13:15:00|13386.3|13380.3|13382.6|13379.6|13386.6|13381.6|13382.3|13377.8|226
1606483200000|2020-11-27 13:20:00|13382.9|13379.9|13381.8|13378.8|13384.4|13379.9|13381.7|13377.3|216
1606483500000|2020-11-27 13:25:00|13381.9|13378.9|13381.7|13378.7|13384.1|13379.5|13381.7|13377|190
1606483800000|2020-11-27 13:30:00|13383.2|13377.2|13382.4|13379.4|13384.5|13380.1|13381.7|13377.2|202
1606484100000|2020-11-27 13:35:00|13382.3|13379.3|13382.9|13376.9|13383.7|13379.4|13380.7|13376.3|231
1606484400000|2020-11-27 13:40:00|13381.5|13378.5|13383|13380|13384.6|13380.1|13380.4|13375.9|213
1606484700000|2020-11-27 13:45:00|13382.9|13379.9|13383.9|13380.9|13385.5|13381.2|13382.5|13378.2|207
1606485000000|2020-11-27 13:50:00|13384|13381|13383.9|13380.9|13385.7|13381.2|13383.5|13378.9|251
1606485300000|2020-11-27 13:55:00|13384|13381|13382.8|13379.8|13385.3|13381.2|13381.6|13377.4|249
1606485600000|2020-11-27 14:00:00|13382.6|13379.6|13383.5|13377.5|13384.1|13379.8|13381.4|13376.9|288
1606485900000|2020-11-27 14:05:00|13383.4|13377.4|13384.3|13378.3|13384.3|13379.4|13381.5|13377.1|238
1606486200000|2020-11-27 14:10:00|13384.2|13378.2|13382.9|13379.9|13384.8|13380.4|13381.7|13377.2|348
1606486500000|2020-11-27 14:15:00|13382.8|13379.8|13384.8|13378.8|13386.8|13382.4|13382.7|13378.1|330
1606486800000|2020-11-27 14:20:00|13384.7|13378.7|13384.2|13378.2|13385.1|13380.3|13382.4|13378|284
1606487100000|2020-11-27 14:25:00|13384.3|13378.3|13384.8|13378.8|13384.9|13380.6|13382.7|13378|201
1606487400000|2020-11-27 14:30:00|13384.7|13378.7|13384.1|13378.1|13385.4|13380.7|13382|13377.3|428
1606487700000|2020-11-27 14:35:00|13384.2|13378.2|13382.2|13376.2|13384.2|13379.3|13380.5|13375.9|367
1606488000000|2020-11-27 14:40:00|13382.1|13376.1|13380.7|13377.7|13383.5|13379.1|13380.4|13375.9|233
1606488300000|2020-11-27 14:45:00|13380.8|13377.8|13382.7|13379.7|13384|13379.7|13380.4|13376|279
1606488600000|2020-11-27 14:50:00|13382.6|13379.6|13381.2|13378.2|13384.6|13379.8|13381.1|13376.6|332
1606488900000|2020-11-27 14:55:00|13382.6|13376.6|13381.4|13378.4|13383.6|13379|13380.5|13376|275
1606489200000|2020-11-27 15:00:00|13381.5|13378.5|13382.6|13376.6|13383|13378.6|13380.6|13376.1|254
1606489500000|2020-11-27 15:05:00|13382.7|13376.7|13382.8|13376.8|13385|13380.6|13380.7|13376.1|275
1606489800000|2020-11-27 15:10:00|13382.9|13376.9|13380.5|13377.5|13383.9|13379.4|13380.4|13376|229
1606490100000|2020-11-27 15:15:00|13380.6|13377.6|13380.7|13377.7|13382.9|13378.6|13380.4|13376|244
1606490400000|2020-11-27 15:20:00|13380.6|13377.6|13379.5|13376.5|13381.5|13377.8|13379.5|13375|143
1606490700000|2020-11-27 15:25:00|13379.4|13376.4|13380.1|13377.1|13381.9|13377.5|13379.4|13374.9|242
1606491000000|2020-11-27 15:30:00|13381.5|13375.5|13379.4|13376.4|13381.5|13377|13379.3|13374.9|219
1606491300000|2020-11-27 15:35:00|13379.5|13376.5|13380|13377|13381.5|13377.6|13379.3|13374.9|234
1606491600000|2020-11-27 15:40:00|13379.9|13376.9|13381.4|13378.4|13383.9|13379.4|13379.5|13375.1|242
1606491900000|2020-11-27 15:45:00|13381.3|13378.3|13379.9|13376.9|13382|13378.3|13379.5|13375|250
1606492200000|2020-11-27 15:50:00|13380|13377|13381.1|13375.1|13381.6|13377|13379.4|13374.9|157
1606492500000|2020-11-27 15:55:00|13381.2|13375.2|13382.2|13376.2|13382.3|13377.3|13379.4|13374.7|232
1606492800000|2020-11-27 16:00:00|13382|13376|13380.2|13374.2|13382.3|13377.1|13378.7|13373.8|297
1606493100000|2020-11-27 16:05:00|13380.3|13374.3|13378.6|13375.6|13380.5|13375.9|13378.4|13374|170
1606493400000|2020-11-27 16:10:00|13378.7|13375.7|13380.4|13374.4|13380.9|13376.4|13378.6|13374.2|115
1606493700000|2020-11-27 16:15:00|13380.3|13374.3|13380|13374|13380.7|13376.3|13378.6|13374|126
1606494000000|2020-11-27 16:20:00|13380.1|13374.1|13377.6|13374.6|13380.3|13375.8|13377.4|13372.8|136
1606494300000|2020-11-27 16:25:00|13377.3|13374.3|13377.9|13374.9|13379.5|13375|13377.3|13372.7|121
1606494600000|2020-11-27 16:30:00|13378|13375|13378.2|13375.2|13380.1|13375.6|13377.8|13373.3|207
1606494900000|2020-11-27 16:35:00|13378.3|13375.3|13380.2|13374.2|13380.5|13376|13377.9|13373.2|181
1606495200000|2020-11-27 16:40:00|13380.3|13374.3|13379.1|13376.1|13380.7|13376.2|13378.2|13373.6|136
1606495500000|2020-11-27 16:45:00|13379|13376|13381|13378|13383|13378.4|13379|13374.5|196
1606495800000|2020-11-27 16:50:00|13381.1|13378.1|13381.7|13375.7|13382.4|13378.1|13380.1|13375.4|300
1606496100000|2020-11-27 16:55:00|13381.6|13375.6|13381.2|13375.2|13381.7|13376.8|13379.2|13374.5|235
1606496400000|2020-11-27 17:00:00|13381.1|13375.1|13381|13375|13381.7|13376.9|13379.4|13374.5|195
1606496700000|2020-11-27 17:05:00|13381.1|13375.1|13381.4|13375.4|13381.7|13377.2|13379.5|13375|117
1606497000000|2020-11-27 17:10:00|13381.3|13375.3|13379.7|13376.7|13381.6|13377.2|13379.5|13375|81
1606497300000|2020-11-27 17:15:00|13379.8|13376.8|13379.5|13376.5|13381.7|13377.2|13379.4|13374.6|123
1606497600000|2020-11-27 17:20:00|13379.7|13376.7|13380.4|13377.4|13382.2|13377.8|13379.7|13374.9|181
1606497900000|2020-11-27 17:25:00|13380.3|13377.3|13381.5|13375.5|13381.9|13377.5|13379.7|13375|140
1606498200000|2020-11-27 17:30:00|13381.4|13375.4|13381.2|13375.2|13381.8|13377|13379.7|13375.1|122
1606498500000|2020-11-27 17:35:00|13381.3|13375.3|13381.3|13375.3|13381.3|13376.6|13379.3|13374.8|83
1606498800000|2020-11-27 17:40:00|13381.2|13375.2|13380.4|13374.4|13381.3|13376.3|13378.8|13373.8|144
1606499100000|2020-11-27 17:45:00|13380.3|13374.3|13379.8|13373.8|13380.5|13375.4|13378.1|13373.4|121
1606499400000|2020-11-27 17:50:00|13379.7|13373.7|13379.8|13373.8|13380|13375.2|13378.1|13373.4|94
1606499700000|2020-11-27 17:55:00|13379.6|13373.6|13379.2|13373.2|13379.9|13375|13377.7|13373.2|64
1606500000000|2020-11-27 18:00:00|13379.3|13373.3|13379.6|13373.6|13379.7|13375|13377.6|13373.2|68
1606500300000|2020-11-27 18:05:00|13379.5|13373.5|13380.1|13374.1|13380.1|13375|13377.8|13373.3|66
1606500600000|2020-11-27 18:10:00|13380.2|13374.2|13380.3|13374.3|13380.3|13375.5|13378.2|13373.6|80
1606500900000|2020-11-27 18:15:00|13380.2|13374.2|13379.7|13373.7|13380.3|13375.6|13378.1|13373.6|62
1606501200000|2020-11-27 18:20:00|13379.6|13373.6|13380.3|13374.3|13380.5|13375.3|13378.1|13373.6|88
1606501500000|2020-11-27 18:25:00|13380.2|13374.2|13380.1|13374.1|13380.4|13374.4|13379.8|13373.8|50
1606501800000|2020-11-27 18:30:00|13380.2|13374.2|13380.1|13374.1|13380.2|13374.2|13379.6|13373.6|95
1606502100000|2020-11-27 18:35:00|13380|13374|13380.4|13374.4|13380.6|13374.6|13380|13374|41
1606502400000|2020-11-27 18:40:00|13380.2|13374.2|13378.8|13375.8|13380.5|13376.1|13378.7|13373.8|61
1606502700000|2020-11-27 18:45:00|13380.1|13374.1|13379.6|13373.6|13380.1|13374.1|13379.6|13373.6|22
1606503000000|2020-11-27 18:50:00|13379.5|13373.5|13380|13374|13380.5|13374.5|13379.5|13373.5|41
1606503300000|2020-11-27 18:55:00|13379.7|13373.7|13379.9|13373.9|13380.4|13374.4|13379.5|13373.5|35
1606503600000|2020-11-27 19:00:00|13380.1|13374.1|13380|13374|13380.4|13374.4|13379.4|13373.4|77
1606503900000|2020-11-27 19:05:00|13379.8|13373.8|13379.5|13373.5|13380.4|13374.7|13377.7|13372.6|83
1606504200000|2020-11-27 19:10:00|13379.6|13373.6|13380|13374|13380.1|13374.1|13379.1|13373.1|45
1606504500000|2020-11-27 19:15:00|13379.8|13373.8|13379.6|13373.6|13380.4|13374.4|13379.5|13373.5|66
1606504800000|2020-11-27 19:20:00|13379.5|13373.5|13379.8|13373.8|13380.2|13374.2|13379.4|13373.4|55
1606505100000|2020-11-27 19:25:00|13379.7|13373.7|13379.8|13373.8|13380.1|13374.1|13379.5|13373.5|77
1606505400000|2020-11-27 19:30:00|13380|13374|13379.7|13373.7|13380.1|13374.1|13378.4|13372.4|99
1606505700000|2020-11-27 19:35:00|13379.3|13373.3|13378.6|13372.6|13380.1|13374.3|13377.3|13372.4|79
1606506000000|2020-11-27 19:40:00|13378.9|13372.9|13379.2|13373.2|13380|13374|13378.4|13372.4|70
1606506300000|2020-11-27 19:45:00|13379.3|13373.3|13378.6|13372.6|13379.3|13373.3|13378.4|13372.4|98
1606506600000|2020-11-27 19:50:00|13378.7|13372.7|13379.5|13373.5|13379.8|13373.8|13378.3|13372.3|99
1606506900000|2020-11-27 19:55:00|13379.4|13373.4|13379.8|13373.8|13380.7|13374.7|13379.3|13373.3|78
1606507200000|2020-11-27 20:00:00|13380|13374|13378.9|13372.9|13380.5|13374.5|13378.5|13372.5|141
1606507500000|2020-11-27 20:05:00|13379|13373|13379.7|13373.7|13380|13374|13378.7|13372.7|81
1606507800000|2020-11-27 20:10:00|13379.6|13373.6|13380.2|13374.2|13380.5|13374.5|13379.2|13373.2|86
1606508100000|2020-11-27 20:15:00|13380.3|13374.3|13380.2|13374.2|13380.5|13374.5|13379.9|13373.9|85
1606508400000|2020-11-27 20:20:00|13380.3|13374.3|13380.3|13374.3|13380.6|13374.6|13379.9|13373.9|63
1606508700000|2020-11-27 20:25:00|13380.4|13374.4|13380.2|13374.2|13380.6|13374.6|13380.1|13374.1|82
1606509000000|2020-11-27 20:30:00|13380.1|13374.1|13379.9|13373.9|13380.3|13374.3|13379.6|13373.6|64
1606509300000|2020-11-27 20:35:00|13380|13374|13379.5|13373.5|13380.5|13374.5|13379.4|13373.4|107
1606509600000|2020-11-27 20:40:00|13379.4|13373.4|13380|13374|13380.4|13374.4|13378.9|13372.9|90
1606509900000|2020-11-27 20:45:00|13379.9|13373.9|13379.9|13373.9|13380.2|13374.2|13379.5|13373.5|81
1606510200000|2020-11-27 20:50:00|13379.8|13373.8|13380|13374|13380.1|13374.1|13379.8|13373.8|39
1606510500000|2020-11-27 20:55:00|13379.9|13373.9|13380.2|13374.2|13380.3|13374.3|13379.8|13373.8|44
1606510800000|2020-11-27 21:00:00|13380.1|13374.1|13380.2|13374.2|13380.5|13374.5|13379.2|13373.2|140
1606511100000|2020-11-27 21:05:00|13380.1|13374.1|13380.1|13374.1|13380.8|13374.8|13379.3|13373.3|91
1606511400000|2020-11-27 21:10:00|13380|13374|13379.7|13373.7|13380.7|13374.7|13379.3|13373.3|142
1606511700000|2020-11-27 21:15:00|13379.6|13373.6|13380.6|13374.6|13381.7|13375.7|13379.5|13373.5|68
1606512000000|2020-11-27 21:20:00|13380.9|13374.9|13380.7|13374.7|13381.2|13375.2|13380.6|13374.6|57
1606512300000|2020-11-27 21:25:00|13381.3|13375.3|13384.6|13378.6|13385.9|13379.9|13380.7|13374.7|103
1606512600000|2020-11-27 21:30:00|13383.2|13377.2|13385.6|13379.6|13387.4|13379.6|13381.7|13374.4|85
1606512900000|2020-11-27 21:35:00|13385.7|13379.7|13387.1|13375.9|13391.3|13379.7|13382.1|13372.7|94
1606513200000|2020-11-27 21:40:00|13387.2|13376|13387.4|13381.4|13389.8|13381.4|13384.4|13374.4|86
1606513500000|2020-11-27 21:45:00|13390.4|13378.8|13388.7|13375.2|13390.4|13380.3|13385.1|13372.7|116
1606513800000|2020-11-27 21:50:00|13388.6|13375.1|13387.7|13375.6|13388.9|13377|13383.7|13367.7|93
1606514100000|2020-11-27 21:55:00|13388|13375.5|13390.6|13375.2|13392.3|13376.3|13387.1|13372.4|66
1606683600000|2020-11-29 21:00:00|13389.3|13374|13388.9|13376.4|13389.3|13376.4|13388.6|13374|14
1606683900000|2020-11-29 21:05:00|13388.6|13374.5|13388.9|13376.4|13389.3|13376.4|13388.6|13374|13
1606684200000|2020-11-29 21:10:00|13388.6|13374.5|13388.9|13376.4|13388.9|13376.4|13388.6|13374.4|9
1606684500000|2020-11-29 21:15:00|13389|13374.8|13388.6|13374.4|13389.3|13376.4|13388.6|13374|16
1606684800000|2020-11-29 21:20:00|13388.9|13376.4|13388.9|13376.4|13389.3|13376.4|13388.6|13374|18
1606685100000|2020-11-29 21:25:00|13388.6|13374.5|13388.9|13376.4|13389.3|13376.4|13388.6|13374|16
1606685400000|2020-11-29 21:30:00|13385.1|13378.1|13388.5|13374.4|13388.9|13379.5|13385.1|13374.4|10
1606685700000|2020-11-29 21:35:00|13388.9|13376.4|13388.8|13375.9|13389.3|13376.4|13388.1|13374|13
1606686000000|2020-11-29 21:40:00|13388.9|13376.4|13388.9|13376.4|13389.3|13376.4|13388.6|13374.4|13
1606686300000|2020-11-29 21:45:00|13388.6|13374.5|13388.9|13376.4|13389.3|13376.4|13388.6|13374.4|8
1606686600000|2020-11-29 21:50:00|13388.6|13374.5|13388.9|13376.4|13388.9|13376.4|13388.6|13374.4|6
1606686900000|2020-11-29 21:55:00|13388.6|13374.4|13388.8|13375.9|13389|13376.4|13387.8|13373.8|8
1606687200000|2020-11-29 22:00:00|13388.9|13376.4|13388.9|13376|13390.4|13376.4|13388|13368.1|26
1606687500000|2020-11-29 22:05:00|13392.5|13372.6|13388.4|13377.4|13392.5|13378.3|13387.4|13367.6|80
1606687800000|2020-11-29 22:10:00|13388.2|13377.7|13386.7|13374|13391.6|13377.7|13386.2|13371|71
1606688100000|2020-11-29 22:15:00|13386.6|13370.6|13387.4|13376.1|13390.3|13378.9|13385.9|13370.1|140
1606688400000|2020-11-29 22:20:00|13388.2|13375.5|13388.2|13376.3|13390.2|13377.8|13386.1|13371|90
1606688700000|2020-11-29 22:25:00|13389.3|13375.2|13386.7|13376.3|13390.5|13377.8|13386.1|13373.5|95
1606689000000|2020-11-29 22:30:00|13387.4|13375.8|13385.3|13377.4|13389.9|13377.8|13385.3|13373.8|89
1606689300000|2020-11-29 22:35:00|13387.7|13375.3|13386.3|13376.2|13388.5|13377.8|13385.1|13374.9|68
1606689600000|2020-11-29 22:40:00|13387.2|13377.6|13386.3|13378.3|13388.7|13379.2|13385.1|13373.8|70
1606689900000|2020-11-29 22:45:00|13387.5|13377.7|13387|13376.7|13388.7|13377.8|13385.2|13373.8|66
1606690200000|2020-11-29 22:50:00|13389.6|13374.4|13386.5|13378.3|13389.7|13378.7|13384.5|13373.3|99
1606690500000|2020-11-29 22:55:00|13384.4|13376.3|13387|13376.7|13389.4|13379.5|13384.4|13375.2|208
1606690800000|2020-11-29 23:00:00|13387.1|13376.2|13383.7|13377.7|13387.3|13378.3|13382.3|13375.7|212
1606691100000|2020-11-29 23:05:00|13383.8|13377.8|13382.8|13376.8|13384.7|13378.7|13382.7|13376.5|107
1606691400000|2020-11-29 23:10:00|13383|13377|13383.7|13377.7|13384.2|13378.2|13383|13377|82
1606691700000|2020-11-29 23:15:00|13383.6|13377.6|13384|13378|13384|13378|13382.6|13376.6|107
1606692000000|2020-11-29 23:20:00|13384.2|13378.2|13383.5|13377.5|13384.2|13378.2|13383.2|13377.2|51
1606692300000|2020-11-29 23:25:00|13383.8|13377.8|13383.3|13377.3|13384.2|13378.2|13383|13377|101
1606692600000|2020-11-29 23:30:00|13383.4|13377.4|13381.9|13375.9|13384.3|13378.3|13380.4|13374.4|210
1606692900000|2020-11-29 23:35:00|13382.1|13376.1|13379.8|13373.8|13382.6|13376.6|13379.3|13373.3|235
1606693200000|2020-11-29 23:40:00|13379.3|13373.3|13378.5|13372.5|13380.1|13374.1|13378.2|13372.2|151
1606693500000|2020-11-29 23:45:00|13378.6|13372.6|13378.5|13372.5|13378.8|13372.8|13378.1|13372.1|132
1606693800000|2020-11-29 23:50:00|13378.4|13372.4|13379.2|13373.2|13379.5|13373.5|13378.3|13372.3|150
1606694100000|2020-11-29 23:55:00|13379.1|13373.1|13378.7|13372.7|13379.4|13373.4|13378.7|13372.7|122
1606694400000|2020-11-30 00:00:00|13379.8|13373.8|13378.6|13372.6|13380.4|13376|13378.2|13372.2|170
1606694700000|2020-11-30 00:05:00|13378.5|13372.5|13378.1|13372.1|13378.7|13372.7|13378|13372|183
1606695000000|2020-11-30 00:10:00|13377.9|13371.9|13378.1|13372.1|13378.5|13373.8|13376.5|13371.9|125
1606695300000|2020-11-30 00:15:00|13378.3|13372.3|13378.7|13372.7|13378.8|13374.3|13376.7|13372|128
1606695600000|2020-11-30 00:20:00|13378.6|13372.6|13378.9|13372.9|13380.1|13375.6|13377.7|13372.6|156
1606695900000|2020-11-30 00:25:00|13379|13373|13378.3|13372.3|13379.3|13374.4|13377.4|13372.1|165
1606696200000|2020-11-30 00:30:00|13378.2|13372.2|13378.4|13372.4|13379.3|13373.3|13378.2|13372.2|157
1606696500000|2020-11-30 00:35:00|13378.5|13372.5|13378.3|13372.3|13379|13374.1|13376.6|13372.1|134
1606696800000|2020-11-30 00:40:00|13378.2|13372.2|13376.9|13373.9|13378.7|13374.2|13376.5|13371.9|131
1606697100000|2020-11-30 00:45:00|13376.8|13373.8|13376.1|13373.1|13378.3|13374.1|13375.5|13371|177
1606697400000|2020-11-30 00:50:00|13376|13373|13375.1|13372.1|13377.5|13373.1|13374.7|13370.2|169
1606697700000|2020-11-30 00:55:00|13375.2|13372.2|13376.3|13370.3|13377.9|13373.4|13375|13370.3|153
1606698000000|2020-11-30 01:00:00|13376.4|13370.4|13374.5|13371.5|13376.6|13372.1|13374.4|13369.9|189
1606698300000|2020-11-30 01:05:00|13374.6|13371.6|13373.9|13370.9|13376.6|13372.1|13373.7|13370|197
1606698600000|2020-11-30 01:10:00|13374|13371|13376|13370|13376.4|13372|13373.6|13369.2|213
1606698900000|2020-11-30 01:15:00|13375.9|13369.9|13375.9|13369.9|13376.3|13371.5|13374|13369.4|206
1606699200000|2020-11-30 01:20:00|13375.8|13369.8|13374|13371|13376.2|13371.8|13373.9|13369.4|205
1606699500000|2020-11-30 01:25:00|13375.8|13369.8|13375.1|13369.1|13376.1|13371.6|13373.5|13369|167
1606699800000|2020-11-30 01:30:00|13375.2|13369.2|13374.1|13371.1|13375.5|13371.3|13373.5|13369.1|214
1606700100000|2020-11-30 01:35:00|13374|13371|13373.9|13370.9|13375.4|13371.5|13373.7|13369.3|145
1606700400000|2020-11-30 01:40:00|13374|13371|13374.2|13371.2|13375.5|13371.3|13373.6|13369.2|140
1606700700000|2020-11-30 01:45:00|13374.1|13371.1|13374.4|13371.4|13375.5|13371.4|13373.9|13369.5|119
1606701000000|2020-11-30 01:50:00|13374.3|13371.3|13375.5|13372.5|13377.3|13373|13374.3|13370.2|187
1606701300000|2020-11-30 01:55:00|13375.4|13372.4|13374.6|13368.6|13377|13372.5|13372.9|13368.5|188
1606701600000|2020-11-30 02:00:00|13374.5|13368.5|13374|13371|13376.6|13372.1|13373|13368.5|278
1606701900000|2020-11-30 02:05:00|13373.9|13370.9|13374.7|13371.7|13376.5|13372.1|13373.5|13369|194
1606702200000|2020-11-30 02:10:00|13374.6|13371.6|13372.7|13369.7|13376.4|13371.9|13372.7|13368.4|227
1606702500000|2020-11-30 02:15:00|13372.8|13369.8|13373|13370|13374.5|13370.4|13372.7|13368.2|86
1606702800000|2020-11-30 02:20:00|13373.1|13370.1|13373|13370|13373.4|13370.4|13372.6|13369.6|155
1606703100000|2020-11-30 02:25:00|13373.2|13370.2|13374.2|13371.2|13375.5|13371.3|13372.5|13369.5|146
1606703400000|2020-11-30 02:30:00|13374.1|13371.1|13373.4|13370.4|13375.3|13371.3|13373.2|13368.7|203
1606703700000|2020-11-30 02:35:00|13373.3|13370.3|13373.4|13370.4|13375.3|13371|13373.1|13368.6|190
1606704000000|2020-11-30 02:40:00|13373.7|13370.7|13372.8|13369.8|13375.4|13370.8|13372.1|13367.7|203
1606704300000|2020-11-30 02:45:00|13372.9|13369.9|13373.4|13370.4|13373.6|13370.6|13372.5|13369.5|163
1606704600000|2020-11-30 02:50:00|13373.3|13370.3|13373.4|13370.4|13373.7|13370.7|13373|13370|185
1606704900000|2020-11-30 02:55:00|13373.3|13370.3|13374.2|13371.2|13375.7|13371.5|13373.1|13368.7|270
1606705200000|2020-11-30 03:00:00|13374.3|13371.3|13374.1|13371.1|13374.4|13371.4|13373.9|13370.9|177
1606705500000|2020-11-30 03:05:00|13374|13371|13375.8|13369.8|13375.8|13371.5|13372.9|13368.6|126
1606705800000|2020-11-30 03:10:00|13375.7|13369.7|13373.2|13370.2|13375.7|13371.9|13372.9|13368.4|195
1606706100000|2020-11-30 03:15:00|13373.3|13370.3|13373.2|13370.2|13375.3|13371|13373|13368.6|146
1606706400000|2020-11-30 03:20:00|13373.4|13370.4|13374.4|13371.4|13375.9|13371.7|13373.3|13368.7|139
1606706700000|2020-11-30 03:25:00|13374.5|13371.5|13375.2|13372.2|13376.8|13372.4|13374|13369.7|191
1606707000000|2020-11-30 03:30:00|13375.1|13372.1|13374.4|13371.4|13376.4|13372.2|13374.1|13369.8|110
1606707300000|2020-11-30 03:35:00|13374.2|13371.2|13374.4|13371.4|13376.4|13372|13374.1|13369.6|116
1606707600000|2020-11-30 03:40:00|13374.5|13371.5|13376.4|13370.4|13376.7|13372.1|13374.2|13369.7|159
1606707900000|2020-11-30 03:45:00|13376.5|13370.5|13374.9|13371.9|13376.5|13372.1|13374.2|13369.6|165
1606708200000|2020-11-30 03:50:00|13374.8|13371.8|13374.2|13371.2|13376.4|13372.2|13374.1|13370.4|155
1606708500000|2020-11-30 03:55:00|13374.3|13371.3|13373.9|13370.9|13375.2|13371.3|13373.4|13369.2|239
1606708800000|2020-11-30 04:00:00|13375.5|13369.5|13373.4|13370.4|13375.8|13371.4|13373.1|13368.8|130
1606709100000|2020-11-30 04:05:00|13373.5|13370.5|13374.2|13371.2|13376|13371.5|13373|13368.5|156
1606709400000|2020-11-30 04:10:00|13374.3|13371.3|13375.4|13369.4|13375.8|13371.3|13373.5|13369|193
1606709700000|2020-11-30 04:15:00|13375.5|13369.5|13375.3|13369.3|13375.9|13371.3|13373.3|13368.7|241
1606710000000|2020-11-30 04:20:00|13375.4|13369.4|13373.9|13370.9|13375.8|13371.3|13373.3|13368.8|190
1606710300000|2020-11-30 04:25:00|13373.8|13370.8|13373.9|13370.9|13376|13371.5|13373.7|13369.1|196
1606710600000|2020-11-30 04:30:00|13374|13371|13373.9|13370.9|13376.1|13371.5|13373.8|13369.4|231
1606710900000|2020-11-30 04:35:00|13374|13371|13373.8|13370.8|13375.7|13371.2|13373.5|13369.4|125
1606711200000|2020-11-30 04:40:00|13374.8|13368.8|13375.5|13369.5|13375.5|13370.7|13372.4|13367.5|221
1606711500000|2020-11-30 04:45:00|13375.4|13369.4|13374.5|13368.5|13375.8|13371|13372.7|13368.2|229
1606711800000|2020-11-30 04:50:00|13374.4|13368.4|13374.3|13368.3|13374.7|13369.9|13372.3|13368|167
1606712100000|2020-11-30 04:55:00|13374.4|13368.4|13375.6|13369.6|13375.8|13371.2|13372.6|13367.9|196
1606712400000|2020-11-30 05:00:00|13375.4|13369.4|13373.1|13370.1|13375.8|13371.4|13373.1|13368.7|191
1606712700000|2020-11-30 05:05:00|13373.2|13370.2|13376.7|13370.7|13376.7|13372.1|13373.1|13368.6|219
1606713000000|2020-11-30 05:10:00|13375.3|13372.3|13374.3|13371.3|13376.8|13372.3|13374|13369.4|258
1606713300000|2020-11-30 05:15:00|13375.8|13369.8|13374.4|13371.4|13376.9|13372.6|13374|13369.8|192
1606713600000|2020-11-30 05:20:00|13374.3|13371.3|13374.4|13371.4|13376.8|13372.2|13374.1|13369.7|212
1606713900000|2020-11-30 05:25:00|13374.5|13371.5|13374.8|13371.8|13376.7|13372.2|13374.3|13369.8|216
1606714200000|2020-11-30 05:30:00|13374.7|13371.7|13375.7|13372.7|13377.5|13373.2|13374.7|13370.4|251
1606714500000|2020-11-30 05:35:00|13375.6|13372.6|13375.1|13372.1|13377.1|13373|13375|13370.7|115
1606714800000|2020-11-30 05:40:00|13375.3|13372.3|13374.3|13371.3|13377|13372.4|13374.3|13369.7|174
1606715100000|2020-11-30 05:45:00|13374.2|13371.2|13374.8|13371.8|13376.5|13372.2|13374.1|13369.5|140
1606715400000|2020-11-30 05:50:00|13376.4|13370.4|13375.6|13369.6|13376.4|13372.1|13373.8|13369.6|177
1606715700000|2020-11-30 05:55:00|13375.5|13369.5|13373.5|13370.5|13375.5|13371.4|13373.4|13369|182
1606716000000|2020-11-30 06:00:00|13375|13369|13372.7|13369.7|13375.2|13370.7|13372.4|13368.1|239
1606716300000|2020-11-30 06:05:00|13372.6|13369.6|13372.3|13369.3|13374.2|13369.7|13371.8|13367.7|142
1606716600000|2020-11-30 06:10:00|13373.7|13367.7|13372.9|13369.9|13374.1|13370.2|13371.8|13367.7|159
1606716900000|2020-11-30 06:15:00|13373.1|13370.1|13373.4|13370.4|13373.7|13370.7|13372.8|13369.8|141
1606717200000|2020-11-30 06:20:00|13373.3|13370.3|13372.8|13369.8|13374.7|13370.4|13372.3|13368.6|148
1606717500000|2020-11-30 06:25:00|13372.7|13369.7|13373|13370|13374.4|13370.3|13372.3|13368.3|118
1606717800000|2020-11-30 06:30:00|13372.9|13369.9|13374.2|13371.2|13374.5|13371.5|13372.6|13368.2|195
1606718100000|2020-11-30 06:35:00|13374.1|13371.1|13372.1|13369.1|13375.3|13371.4|13371.9|13367.9|205
1606718400000|2020-11-30 06:40:00|13372|13369|13374|13371|13375.4|13371.2|13372|13367.9|212
1606718700000|2020-11-30 06:45:00|13373.9|13370.9|13373.9|13370.9|13376.4|13371.9|13373.2|13369.3|174
1606719000000|2020-11-30 06:50:00|13373.8|13370.8|13374.9|13371.9|13376.5|13372|13373.7|13369.3|180
1606719300000|2020-11-30 06:55:00|13374.7|13371.7|13377.2|13374.2|13378.5|13374.3|13374.6|13370.2|252
1606719600000|2020-11-30 07:00:00|13377.3|13374.3|13375.8|13372.8|13380|13375.7|13375.8|13371.5|263
1606719900000|2020-11-30 07:05:00|13375.7|13372.7|13376.8|13373.8|13378.8|13374.8|13375.6|13371.4|242
1606720200000|2020-11-30 07:10:00|13376.7|13373.7|13374|13371|13378.3|13374.3|13374|13369.5|221
1606720500000|2020-11-30 07:15:00|13374.1|13371.1|13376|13373|13377.5|13373.3|13374|13369.9|203
1606720800000|2020-11-30 07:20:00|13376.1|13373.1|13376.3|13373.3|13378.3|13373.9|13374.9|13370.5|262
1606721100000|2020-11-30 07:25:00|13376.2|13373.2|13379.4|13373.4|13379.4|13374.9|13375.3|13370.9|234
1606721400000|2020-11-30 07:30:00|13379.5|13373.5|13376.2|13373.2|13379.6|13374.5|13375.2|13370.7|294
1606721700000|2020-11-30 07:35:00|13376.1|13373.1|13375.8|13372.8|13377.6|13373.5|13375.4|13371.1|183
1606722000000|2020-11-30 07:40:00|13375.9|13372.9|13376.2|13373.2|13378.6|13374.4|13375.7|13371.5|217
1606722300000|2020-11-30 07:45:00|13376.3|13373.3|13377|13374|13378.6|13374.2|13376|13371.8|155
1606722600000|2020-11-30 07:50:00|13376.9|13373.9|13376.5|13373.5|13378.2|13374.1|13376.5|13372.2|227
1606722900000|2020-11-30 07:55:00|13376.6|13373.6|13374.8|13371.8|13376.8|13373.6|13374.7|13370.8|155
1606723200000|2020-11-30 08:00:00|13374.9|13371.9|13377.1|13374.1|13379.7|13375|13374.8|13370.5|246
1606723500000|2020-11-30 08:05:00|13376.9|13373.9|13376.9|13373.9|13378.4|13374.3|13375.6|13371.5|266
1606723800000|2020-11-30 08:10:00|13376.8|13373.8|13376|13373|13378|13374|13375.6|13371.1|218
1606724100000|2020-11-30 08:15:00|13376.1|13373.1|13375.8|13372.8|13377.8|13373.5|13375.5|13371.6|227
1606724400000|2020-11-30 08:20:00|13375.9|13372.9|13375.6|13372.6|13377.5|13373.4|13375.5|13371.2|229
1606724700000|2020-11-30 08:25:00|13375.5|13372.5|13375|13372|13376.8|13372.8|13374.5|13370.7|195
1606725000000|2020-11-30 08:30:00|13375.1|13372.1|13373.6|13370.6|13376.5|13372.2|13373.3|13370.3|232
1606725300000|2020-11-30 08:35:00|13373.7|13370.7|13374.2|13371.2|13375.5|13371.2|13373.3|13368.8|179
1606725600000|2020-11-30 08:40:00|13374.1|13371.1|13373.6|13370.6|13375.1|13371.1|13373.2|13369|206
1606725900000|2020-11-30 08:45:00|13373.5|13370.5|13374.9|13371.9|13376.3|13371.9|13373.5|13369.4|185
1606726200000|2020-11-30 08:50:00|13374.6|13371.6|13375|13372|13376.6|13372|13374.2|13369.6|277
1606726500000|2020-11-30 08:55:00|13374.9|13371.9|13375.8|13369.8|13376.4|13372|13373.8|13369.2|250
1606726800000|2020-11-30 09:00:00|13374.3|13371.3|13373.2|13370.2|13376.4|13371.9|13372.9|13368.9|228
1606727100000|2020-11-30 09:05:00|13373.3|13370.3|13374.7|13371.7|13376.5|13372.1|13372.8|13368.4|267
1606727400000|2020-11-30 09:10:00|13374.6|13371.6|13375.4|13372.4|13377.4|13373.4|13374.5|13370.5|196
1606727700000|2020-11-30 09:15:00|13375.5|13372.5|13375.3|13372.3|13377.4|13373.2|13375|13370.5|221
1606728000000|2020-11-30 09:20:00|13375.4|13372.4|13376.6|13373.6|13378.3|13373.9|13375.4|13371.3|207
1606728300000|2020-11-30 09:25:00|13376.7|13373.7|13377.6|13371.6|13378.7|13374.3|13375.9|13371.5|201
1606728600000|2020-11-30 09:30:00|13377.5|13371.5|13376.3|13373.3|13379.4|13375|13376.1|13371.5|255
1606728900000|2020-11-30 09:35:00|13376|13373|13373.4|13370.4|13376.7|13373.1|13373.3|13369.4|200
1606729200000|2020-11-30 09:40:00|13373.3|13370.3|13372.7|13369.7|13375.3|13370.8|13372.6|13368.5|177
1606729500000|2020-11-30 09:45:00|13372.8|13369.8|13372.8|13369.8|13374.6|13370.5|13372.5|13368.3|242
1606729800000|2020-11-30 09:50:00|13372.7|13369.7|13373.2|13367.2|13374.4|13369.9|13371.4|13367.1|174
1606730100000|2020-11-30 09:55:00|13373.1|13367.1|13371.8|13368.8|13373.2|13368.8|13371.4|13367|140
1606730400000|2020-11-30 10:00:00|13371.7|13368.7|13373.2|13367.2|13374.4|13369.5|13371.6|13367.1|253
1606730700000|2020-11-30 10:05:00|13373.3|13367.3|13371.9|13368.9|13373.6|13369|13371.5|13367.1|179
1606731000000|2020-11-30 10:10:00|13372|13369|13373.8|13367.8|13374.3|13369.6|13371.9|13367.3|208
1606731300000|2020-11-30 10:15:00|13373.7|13367.7|13372.9|13369.9|13374.4|13370|13371.9|13367.4|230
1606731600000|2020-11-30 10:20:00|13373|13370|13373.8|13367.8|13374.4|13370.1|13372.4|13367.6|208
1606731900000|2020-11-30 10:25:00|13373.7|13367.7|13375.1|13369.1|13375.4|13369.6|13372.5|13367.6|162
1606732200000|2020-11-30 10:30:00|13375.2|13369.2|13374.1|13368.1|13375.3|13369.5|13372.2|13367.5|162
1606732500000|2020-11-30 10:35:00|13374|13368|13374.7|13368.7|13375.2|13369.8|13372.7|13367.9|160
1606732800000|2020-11-30 10:40:00|13374.6|13368.6|13375.3|13369.3|13375.3|13369.3|13374.4|13368.4|202
1606733100000|2020-11-30 10:45:00|13375.2|13369.2|13372.6|13369.6|13375.4|13370.9|13372.3|13368|166
1606733400000|2020-11-30 10:50:00|13372.5|13369.5|13375.8|13369.8|13375.8|13371.3|13372.2|13367.8|250
1606733700000|2020-11-30 10:55:00|13375.7|13369.7|13371.8|13368.8|13376.2|13371.8|13371.8|13367.5|222
1606734000000|2020-11-30 11:00:00|13372|13369|13372.1|13369.1|13373.7|13369.4|13371.6|13367.2|161
1606734300000|2020-11-30 11:05:00|13371.9|13368.9|13372|13369|13374.8|13370.3|13371.7|13367.1|193
1606734600000|2020-11-30 11:10:00|13372.1|13369.1|13372.4|13369.4|13373.6|13369.5|13371.7|13367.2|152
1606734900000|2020-11-30 11:15:00|13372.3|13369.3|13371.6|13368.6|13374.4|13370|13371.4|13367.1|153
1606735200000|2020-11-30 11:20:00|13371.7|13368.7|13371.6|13368.6|13373.5|13369.1|13371.4|13367|144
1606735500000|2020-11-30 11:25:00|13371.5|13368.5|13372.2|13369.2|13373.5|13369.3|13371.1|13367.4|102
1606735800000|2020-11-30 11:30:00|13372.3|13369.3|13372.2|13369.2|13374.4|13369.9|13371.6|13367.4|213
1606736100000|2020-11-30 11:35:00|13372.3|13369.3|13372.3|13366.3|13374.4|13369.8|13370.8|13366.3|212
1606736400000|2020-11-30 11:40:00|13372.4|13366.4|13372.6|13366.6|13372.8|13368.3|13370.7|13366.2|223
1606736700000|2020-11-30 11:45:00|13372.5|13366.5|13371.3|13368.3|13372.8|13368.5|13370.7|13366.2|202
1606737000000|2020-11-30 11:50:00|13371.4|13368.4|13373.9|13367.9|13374.1|13369.6|13371.2|13366.6|167
1606737300000|2020-11-30 11:55:00|13374|13368|13372.1|13369.1|13374.1|13369.6|13371.7|13367.1|189
1606737600000|2020-11-30 12:00:00|13371.9|13368.9|13372.8|13369.8|13374.5|13370|13371.7|13367|312
1606737900000|2020-11-30 12:05:00|13374.3|13368.3|13374.9|13368.9|13375.7|13371.2|13372.2|13367.6|327
1606738200000|2020-11-30 12:10:00|13375|13369|13377.2|13371.2|13377.4|13371.7|13373.4|13368.8|213
1606738500000|2020-11-30 12:15:00|13377.1|13371.1|13378|13372|13378.5|13373.8|13375.4|13370.5|254
1606738800000|2020-11-30 12:20:00|13377.9|13371.9|13375.3|13369.3|13378|13373.6|13374|13369.3|172
1606739100000|2020-11-30 12:25:00|13375.2|13369.2|13373.6|13370.6|13375.6|13371.1|13373.5|13369|124
1606739400000|2020-11-30 12:30:00|13373.7|13370.7|13374.6|13371.6|13376.1|13371.6|13373.5|13369|203
1606739700000|2020-11-30 12:35:00|13374.7|13371.7|13376.4|13373.4|13378.4|13373.8|13374.5|13370|303
1606740000000|2020-11-30 12:40:00|13376.5|13373.5|13379.9|13373.9|13380.6|13376.3|13376.3|13372.1|271
1606740300000|2020-11-30 12:45:00|13379.8|13373.8|13379.7|13376.7|13381.9|13377.2|13378.2|13373.5|266
1606740600000|2020-11-30 12:50:00|13379.6|13376.6|13383.1|13377.1|13383.3|13377.3|13379.3|13374.6|278
1606740900000|2020-11-30 12:55:00|13383|13377|13385.5|13379.5|13385.5|13379.5|13382.4|13376.4|141
1606741200000|2020-11-30 13:00:00|13385.4|13379.4|13384.3|13381.3|13385.9|13381.5|13383.2|13378.4|146
1606741500000|2020-11-30 13:05:00|13384.4|13381.4|13383.9|13377.9|13385.8|13381.4|13382.7|13377.8|240
1606741800000|2020-11-30 13:10:00|13384|13378|13381.4|13378.4|13384|13379.4|13380.8|13376.4|226
1606742100000|2020-11-30 13:15:00|13381.5|13378.5|13376.9|13373.9|13382.7|13378.5|13376.6|13371.9|204
1606742400000|2020-11-30 13:20:00|13376.8|13373.8|13377.6|13374.6|13381.9|13377.3|13376.6|13372|343
1606742700000|2020-11-30 13:25:00|13377.7|13374.7|13379.2|13373.2|13380.7|13376.2|13377.7|13373.1|263
1606743000000|2020-11-30 13:30:00|13379.1|13373.1|13378.5|13372.5|13380.3|13375.8|13377|13372.5|281
1606743300000|2020-11-30 13:35:00|13377.1|13374.1|13378.1|13375.1|13379.5|13375.5|13376|13371.5|231
1606743600000|2020-11-30 13:40:00|13378.2|13375.2|13377.8|13374.8|13379.8|13375.5|13377.3|13372.9|254
1606743900000|2020-11-30 13:45:00|13377.7|13374.7|13376.8|13373.8|13380.2|13375.5|13375.9|13371.3|302
1606744200000|2020-11-30 13:50:00|13376.7|13373.7|13374.7|13371.7|13379|13374.9|13374.3|13370.3|330
1606744500000|2020-11-30 13:55:00|13374.8|13371.8|13375.9|13369.9|13378.1|13373.6|13373|13368.7|303
1606744800000|2020-11-30 14:00:00|13375.8|13369.8|13371.4|13368.4|13376.2|13371.7|13370.8|13366.6|253
1606745100000|2020-11-30 14:05:00|13371.5|13368.5|13373|13370|13374.4|13370|13371|13366.7|263
1606745400000|2020-11-30 14:10:00|13372.9|13369.9|13375.8|13372.8|13378.4|13373.8|13372.9|13368.6|319
1606745700000|2020-11-30 14:15:00|13375.9|13372.9|13375.3|13372.3|13379.3|13374.5|13374.9|13370.7|244
1606746000000|2020-11-30 14:20:00|13375.2|13372.2|13373.3|13370.3|13376|13372.2|13372.7|13368.2|247
1606746300000|2020-11-30 14:25:00|13373.2|13370.2|13374.8|13368.8|13375.5|13371.4|13372.2|13368.1|223
1606746600000|2020-11-30 14:30:00|13374.9|13368.9|13382.7|13376.7|13383.5|13377.5|13371|13366.6|398
1606746900000|2020-11-30 14:35:00|13382.8|13376.8|13377.7|13371.7|13382.8|13376.8|13376.7|13371.7|357
1606747200000|2020-11-30 14:40:00|13377.6|13371.6|13379.2|13373.2|13379.4|13373.4|13375.6|13369.6|230
1606747500000|2020-11-30 14:45:00|13379.1|13373.1|13379.1|13373.1|13380.5|13374.8|13376.6|13370.8|352
1606747800000|2020-11-30 14:50:00|13379.2|13373.2|13376.7|13373.7|13379.3|13374.2|13376.4|13370.5|327
1606748100000|2020-11-30 14:55:00|13376.8|13373.8|13378.5|13372.5|13378.7|13373.9|13374.2|13369.7|209
1606748400000|2020-11-30 15:00:00|13378.6|13372.6|13376.7|13373.7|13378.6|13373.7|13375.1|13370.6|281
1606748700000|2020-11-30 15:05:00|13376.6|13373.6|13381.7|13375.7|13383.9|13377.9|13375.2|13369.8|458
1606749000000|2020-11-30 15:10:00|13381.8|13375.8|13376.2|13370.2|13382|13377.2|13373.9|13369.2|441
1606749300000|2020-11-30 15:15:00|13376.3|13370.3|13377.9|13371.9|13378.2|13374.2|13372.9|13368.5|419
1606749600000|2020-11-30 15:20:00|13377.8|13371.8|13375.1|13372.1|13378.4|13373.8|13374.1|13369.2|426
1606749900000|2020-11-30 15:25:00|13375.2|13372.2|13375.5|13372.5|13377.4|13372.9|13372.2|13367.8|431
1606750200000|2020-11-30 15:30:00|13375.6|13372.6|13380.4|13374.4|13383.1|13377.4|13375.5|13370.9|513
1606750500000|2020-11-30 15:35:00|13378.9|13375.9|13383.1|13377.1|13384.3|13379.3|13377.6|13373.1|480
1606750800000|2020-11-30 15:40:00|13383|13377|13386.3|13380.3|13386.4|13380.4|13379.6|13374.7|411
1606751100000|2020-11-30 15:45:00|13386.4|13380.4|13387|13381|13387.3|13382.7|13384|13378|362
1606751400000|2020-11-30 15:50:00|13386.9|13380.9|13383|13380|13387.1|13381.4|13382.6|13376.9|359
1606751700000|2020-11-30 15:55:00|13382.8|13379.8|13401.6|13395.6|13401.7|13396.4|13382.7|13378.2|574
1606752000000|2020-11-30 16:00:00|13401.5|13395.5|13397.8|13394.8|13402.6|13396.6|13395.1|13390.3|523
1606752300000|2020-11-30 16:05:00|13399.6|13393.6|13404.3|13398.3|13405.6|13399.9|13399.5|13393.5|303
1606752600000|2020-11-30 16:10:00|13404.4|13398.4|13405|13399|13405.7|13399.7|13403.8|13397.8|255
1606752900000|2020-11-30 16:15:00|13405.1|13399.1|13406|13400|13407.1|13401.1|13401.9|13397.2|303
1606753200000|2020-11-30 16:20:00|13405.9|13399.9|13402.3|13399.3|13406.6|13402|13401.4|13396.9|309
1606753500000|2020-11-30 16:25:00|13402.4|13399.4|13408.4|13402.4|13409|13403|13402.4|13398.2|282
1606753800000|2020-11-30 16:30:00|13408.5|13402.5|13408.3|13402.3|13409.7|13404.7|13406|13400.2|416
1606754100000|2020-11-30 16:35:00|13408.1|13402.1|13403.1|13397.1|13408.3|13402.3|13402.5|13396.5|361
1606754400000|2020-11-30 16:40:00|13403.2|13397.2|13405.1|13399.1|13406.4|13401.6|13403.1|13397.1|295
1606754700000|2020-11-30 16:45:00|13405|13399|13406.2|13400.2|13407.6|13403|13404.4|13399|253
1606755000000|2020-11-30 16:50:00|13406.3|13400.3|13406.8|13400.8|13407.7|13402.6|13404.8|13400.2|219
1606755300000|2020-11-30 16:55:00|13406.7|13400.7|13405.8|13399.8|13407.2|13402.4|13403.3|13398.6|272
1606755600000|2020-11-30 17:00:00|13405.9|13399.9|13405|13399|13407.9|13401.9|13404.8|13398.8|357
1606755900000|2020-11-30 17:05:00|13404.9|13398.9|13404.7|13398.7|13406.9|13401.5|13404.2|13398.2|319
1606756200000|2020-11-30 17:10:00|13404.8|13398.8|13403.5|13397.5|13405.7|13400.4|13403.2|13397.4|258
1606756500000|2020-11-30 17:15:00|13403.6|13397.6|13402.7|13396.7|13403.7|13398.2|13400.8|13395.9|280
1606756800000|2020-11-30 17:20:00|13402.6|13396.6|13402.3|13396.3|13405.3|13399.3|13401|13396.2|230
1606757100000|2020-11-30 17:25:00|13402.4|13396.4|13402.5|13396.5|13402.7|13397.3|13399.6|13395.1|192
1606757400000|2020-11-30 17:30:00|13402.6|13396.6|13402.1|13396.1|13404|13398|13402|13396|190
1606757700000|2020-11-30 17:35:00|13402.2|13396.2|13399.8|13393.8|13402.2|13396.8|13398.2|13393.2|159
1606758000000|2020-11-30 17:40:00|13399.9|13393.9|13399.9|13393.9|13400.3|13395.3|13397.8|13393.2|160
1606758300000|2020-11-30 17:45:00|13399.8|13393.8|13399.3|13393.3|13399.8|13395|13397.1|13392.5|114
1606758600000|2020-11-30 17:50:00|13399.4|13393.4|13395.6|13392.6|13399.5|13394.9|13395.5|13391|164
1606758900000|2020-11-30 17:55:00|13397|13391|13396.5|13390.5|13397.4|13392.7|13394.7|13390|173
1606759200000|2020-11-30 18:00:00|13396.4|13390.4|13396.4|13390.4|13396.8|13391.9|13394.2|13389.6|175
1606759500000|2020-11-30 18:05:00|13396.3|13390.3|13393.4|13390.4|13396.5|13391.7|13393.2|13388.7|186
1606759800000|2020-11-30 18:10:00|13393.3|13390.3|13396.3|13390.3|13396.6|13391.9|13393.3|13389|131
1606760100000|2020-11-30 18:15:00|13396.4|13390.4|13396.1|13390.1|13396.9|13391.9|13394.4|13389.8|111
1606760400000|2020-11-30 18:20:00|13396.2|13390.2|13395.3|13389.3|13396.5|13391.7|13393.9|13389.1|160
1606760700000|2020-11-30 18:25:00|13395.4|13389.4|13394.1|13388.1|13395.4|13390|13392.2|13386.7|167
1606761000000|2020-11-30 18:30:00|13394|13388|13392.4|13389.4|13395|13389.7|13392.3|13387.7|119
1606761300000|2020-11-30 18:35:00|13393.9|13387.9|13393.1|13387.1|13394|13388|13392.7|13386.7|113
1606761600000|2020-11-30 18:40:00|13393.3|13387.3|13394|13388|13394.3|13389.8|13392.5|13387.3|182
1606761900000|2020-11-30 18:45:00|13394.1|13388.1|13393.8|13387.8|13395.4|13390.1|13393|13387.7|239
1606762200000|2020-11-30 18:50:00|13393.7|13387.7|13395.2|13389.2|13395.7|13389.7|13393.7|13387.7|191
1606762500000|2020-11-30 18:55:00|13395.3|13389.3|13397.9|13391.9|13398.1|13392.9|13393.9|13389.2|163
1606762800000|2020-11-30 19:00:00|13397.8|13391.8|13398.7|13392.7|13399.2|13393.9|13396.1|13391.3|307
1606763100000|2020-11-30 19:05:00|13398.8|13392.8|13400.1|13394.1|13400.7|13395.6|13398.4|13392.4|183
1606763400000|2020-11-30 19:10:00|13400.2|13394.2|13399.1|13393.1|13400.5|13394.5|13398.9|13392.9|282
1606763700000|2020-11-30 19:15:00|13399.2|13393.2|13400.1|13394.1|13400.3|13395.8|13397.9|13392.7|233
1606764000000|2020-11-30 19:20:00|13400.2|13394.2|13401.3|13395.3|13401.4|13395.4|13400|13394|257
1606764300000|2020-11-30 19:25:00|13401.2|13395.2|13400.3|13397.3|13402.3|13397.7|13400.1|13394.7|201
1606764600000|2020-11-30 19:30:00|13400.4|13397.4|13402.2|13396.2|13402.6|13397.4|13399.9|13395.2|121
1606764900000|2020-11-30 19:35:00|13402.1|13396.1|13402|13396|13402.2|13396.6|13399.6|13395|152
1606765200000|2020-11-30 19:40:00|13401.9|13395.9|13403.1|13397.1|13403.5|13397.5|13401.6|13395.6|145
1606765500000|2020-11-30 19:45:00|13403|13397|13401.4|13395.4|13403.3|13398.6|13401|13395|239
1606765800000|2020-11-30 19:50:00|13401.5|13395.5|13402.4|13396.4|13402.6|13396.6|13400.9|13394.9|224
1606766100000|2020-11-30 19:55:00|13402.3|13396.3|13401.5|13395.5|13402.4|13397.2|13400.2|13394.6|198
1606766400000|2020-11-30 20:00:00|13401.6|13395.6|13403.1|13397.1|13403.2|13397.2|13400|13394.5|248
1606766700000|2020-11-30 20:05:00|13403|13397|13403.1|13397.1|13403.4|13398.3|13400.9|13396.5|207
1606767000000|2020-11-30 20:10:00|13403|13397|13405.8|13399.8|13406|13401.4|13401.1|13397|171
1606767300000|2020-11-30 20:15:00|13405.7|13399.7|13407.6|13401.6|13407.8|13401.8|13404.4|13399.4|184
1606767600000|2020-11-30 20:20:00|13407.7|13401.7|13408.1|13402.1|13408.3|13403.5|13406.4|13401.5|113
1606767900000|2020-11-30 20:25:00|13408|13402|13409.9|13403.9|13410.1|13404.5|13407.5|13402|162
1606768200000|2020-11-30 20:30:00|13410|13404|13408.8|13402.8|13410.2|13404.9|13407.9|13402.6|130
1606768500000|2020-11-30 20:35:00|13408.9|13402.9|13409|13403|13409.5|13404.7|13407.4|13402.4|218
1606768800000|2020-11-30 20:40:00|13409.1|13403.1|13410|13404|13410.3|13405.6|13407.5|13402.2|167
1606769100000|2020-11-30 20:45:00|13410.1|13404.1|13410.1|13404.1|13410.3|13405.7|13407.8|13403.3|191
1606769400000|2020-11-30 20:50:00|13410|13404|13410.8|13404.8|13411.6|13406.8|13408.3|13403.7|268
1606769700000|2020-11-30 20:55:00|13411|13405|13415.4|13409.4|13415.5|13409.9|13411|13405|163
1606770000000|2020-11-30 21:00:00|13415.3|13409.3|13413.2|13407.2|13415.4|13409.4|13412.8|13406.8|202
1606770300000|2020-11-30 21:05:00|13413.3|13407.3|13413.5|13407.5|13413.9|13407.9|13413.2|13407.2|115
1606770600000|2020-11-30 21:10:00|13413.4|13407.4|13413.4|13407.4|13413.8|13407.8|13413|13407|102
1606770900000|2020-11-30 21:15:00|13413.5|13407.5|13412.3|13406.3|13413.5|13407.5|13411.5|13405.5|118
1606771200000|2020-11-30 21:20:00|13412.4|13406.4|13412.3|13406.3|13412.5|13406.5|13412.2|13406.2|50
1606771500000|2020-11-30 21:25:00|13412.4|13406.4|13412.4|13406.4|13412.8|13406.8|13412|13406|58
1606771800000|2020-11-30 21:30:00|13412.5|13406.5|13412.6|13406.6|13412.9|13406.9|13412.2|13406.2|101
1606772100000|2020-11-30 21:35:00|13412.7|13406.7|13415.6|13409.6|13415.7|13409.7|13412.3|13406.3|134
1606772400000|2020-11-30 21:40:00|13415.4|13409.4|13419.7|13413.7|13419.7|13413.7|13415.3|13409.3|189
1606772700000|2020-11-30 21:45:00|13419.6|13413.6|13420.1|13414.1|13420.1|13414.1|13419.2|13413.2|126
1606773000000|2020-11-30 21:50:00|13419.8|13413.8|13420.4|13414.4|13420.8|13414.8|13419.6|13413.6|182
1606773300000|2020-11-30 21:55:00|13420.1|13414.1|13419.6|13413.6|13421|13415|13419.2|13413.2|146
1606773600000|2020-11-30 22:00:00|13419.9|13413.9|13420.5|13404.5|13421.7|13414|13407.1|13391.1|66
1606773900000|2020-11-30 22:05:00|13421|13405|13419|13403|13423|13407|13416.5|13400.5|149
1606774200000|2020-11-30 22:10:00|13418.5|13402.5|13416.9|13404.2|13430.3|13414.3|13404.6|13388.6|224
1606774500000|2020-11-30 22:15:00|13417.3|13404.5|13420.6|13407.5|13423.6|13408.5|13410.7|13394.7|278
1606774800000|2020-11-30 22:20:00|13419.7|13408.2|13417|13401|13422.9|13410.1|13415.7|13399.7|161
1606775100000|2020-11-30 22:25:00|13416.3|13400.3|13417.6|13401.6|13419.6|13403.6|13416.3|13400.3|115
1606775400000|2020-11-30 22:30:00|13418.3|13402.3|13419.7|13403.7|13421.7|13405.7|13416.9|13401.5|180
1606775700000|2020-11-30 22:35:00|13419.3|13403.3|13418.1|13402.1|13420.8|13404.8|13417.2|13401.2|140
1606776000000|2020-11-30 22:40:00|13419.5|13403.5|13418.2|13402.2|13420.3|13404.3|13416.7|13400.7|128
1606776300000|2020-11-30 22:45:00|13418|13402|13420.4|13407.4|13423.6|13410.9|13413.6|13397.6|252
1606776600000|2020-11-30 22:50:00|13420.5|13407.1|13416.3|13407.1|13421.7|13410.2|13416.3|13406.4|214
1606776900000|2020-11-30 22:55:00|13417.8|13406.5|13417.6|13406.4|13418.8|13409|13415.7|13406.3|160
1606777200000|2020-11-30 23:00:00|13417.5|13406.8|13416.6|13410.2|13417.6|13410.5|13416|13405.1|285
1606777500000|2020-11-30 23:05:00|13416.4|13410.4|13413.8|13407.8|13416.9|13410.8|13413.2|13407.2|180
1606777800000|2020-11-30 23:10:00|13413.9|13407.9|13414.3|13408.3|13414.4|13408.4|13413|13407|183
1606778100000|2020-11-30 23:15:00|13414.2|13408.2|13414.7|13408.7|13415|13409|13413.9|13407.9|112
1606778400000|2020-11-30 23:20:00|13414.6|13408.6|13414.6|13408.6|13415.3|13409.8|13412.8|13408|104
1606778700000|2020-11-30 23:25:00|13414.7|13408.7|13414.7|13408.7|13414.9|13408.9|13413.6|13407.6|184
1606779000000|2020-11-30 23:30:00|13414.6|13408.6|13410.9|13404.9|13414.6|13408.6|13409.7|13403.7|298
1606779300000|2020-11-30 23:35:00|13410.8|13404.8|13408|13402|13411|13405|13406.6|13401.8|399
1606779600000|2020-11-30 23:40:00|13407.9|13401.9|13403.6|13397.6|13408.1|13403.5|13403.6|13397.6|312
1606779900000|2020-11-30 23:45:00|13403.8|13397.8|13396.8|13390.8|13404.8|13398.8|13396.5|13390.5|258
1606780200000|2020-11-30 23:50:00|13396.9|13390.9|13399.4|13393.4|13400.6|13394.6|13396.9|13390.9|270
1606780500000|2020-11-30 23:55:00|13399.3|13393.3|13400.8|13394.8|13401.3|13396.2|13398.6|13393.3|184
1606780800000|2020-12-01 00:00:00|13400.9|13394.9|13398.3|13395.3|13402.5|13398|13398|13393.5|241
1606781100000|2020-12-01 00:05:00|13398.2|13395.2|13400.5|13394.5|13401.8|13396.5|13398|13392.9|336
1606781400000|2020-12-01 00:10:00|13400.4|13394.4|13399.3|13396.3|13401.5|13396.9|13398.5|13393.5|318
1606781700000|2020-12-01 00:15:00|13399.2|13396.2|13399.6|13393.6|13401.7|13397.2|13398.1|13393.5|195
1606782000000|2020-12-01 00:20:00|13399.7|13393.7|13398.1|13395.1|13400.7|13396.2|13397.1|13392.8|422
1606782300000|2020-12-01 00:25:00|13398|13395|13396.9|13390.9|13399.7|13395.2|13395|13390.4|244
1606782600000|2020-12-01 00:30:00|13397|13391|13395.5|13392.5|13397.5|13393|13395.2|13390.8|148
1606782900000|2020-12-01 00:35:00|13396.9|13390.9|13395|13392|13397.1|13392.8|13394.9|13390.6|167
1606783200000|2020-12-01 00:40:00|13394.9|13391.9|13394.3|13391.3|13396.6|13392.4|13393.7|13389.3|165
1606783500000|2020-12-01 00:45:00|13394.4|13391.4|13394.3|13391.3|13396.4|13391.9|13394|13389.7|189
1606783800000|2020-12-01 00:50:00|13394.2|13391.2|13396.6|13390.6|13396.6|13392.3|13393.9|13389.6|239
1606784100000|2020-12-01 00:55:00|13395.2|13392.2|13393.8|13390.8|13396.5|13392.2|13393.1|13388.9|214
1606784400000|2020-12-01 01:00:00|13393.9|13390.9|13393.7|13390.7|13396.3|13391.8|13393.1|13388.6|361
1606784700000|2020-12-01 01:05:00|13395.4|13389.4|13394.4|13391.4|13396.2|13391.8|13393.7|13388.9|326
1606785000000|2020-12-01 01:10:00|13394.3|13391.3|13394.9|13388.9|13395.9|13391.4|13392.2|13387.6|232
1606785300000|2020-12-01 01:15:00|13394.8|13388.8|13395.7|13392.7|13397.6|13393|13392.5|13387.8|209
1606785600000|2020-12-01 01:20:00|13395.8|13392.8|13395.3|13392.3|13397.1|13392.8|13395|13390.6|135
1606785900000|2020-12-01 01:25:00|13395.1|13392.1|13394.9|13391.9|13397.3|13392.9|13394.8|13390.6|213
1606786200000|2020-12-01 01:30:00|13395|13392|13397.3|13394.3|13399.5|13395.1|13394.2|13390.6|217
1606786500000|2020-12-01 01:35:00|13397.4|13394.4|13397.7|13394.7|13399.1|13394.8|13396.6|13392|221
1606786800000|2020-12-01 01:40:00|13397.6|13394.6|13398.4|13392.4|13398.7|13394.6|13396.6|13392.1|107
1606787100000|2020-12-01 01:45:00|13398.5|13392.5|13393.9|13390.9|13398.5|13393.6|13393.7|13390.6|217
1606787400000|2020-12-01 01:50:00|13394|13391|13393.8|13390.8|13395.4|13391.4|13392.7|13389.3|199
1606787700000|2020-12-01 01:55:00|13394|13391|13395.2|13392.2|13396.5|13392.3|13393.7|13389.6|128
1606788000000|2020-12-01 02:00:00|13395|13392|13394.5|13391.5|13396.3|13392.4|13394.3|13390.3|196
1606788300000|2020-12-01 02:05:00|13394.4|13391.4|13394.2|13391.2|13394.5|13391.5|13392.8|13389.8|193
1606788600000|2020-12-01 02:10:00|13394.1|13391.1|13394|13391|13395.8|13391.5|13393.6|13389.6|132
1606788900000|2020-12-01 02:15:00|13393.9|13390.9|13392.3|13389.3|13394.2|13391.2|13392|13387.7|183
1606789200000|2020-12-01 02:20:00|13392.9|13389.9|13392.7|13389.7|13394.8|13390.4|13392.4|13387.8|213
1606789500000|2020-12-01 02:25:00|13392.8|13389.8|13391.4|13388.4|13394.2|13390|13391|13388|201
1606789800000|2020-12-01 02:30:00|13391.2|13388.2|13391.8|13388.8|13394.9|13390.9|13390.9|13387.7|242
1606790100000|2020-12-01 02:35:00|13392|13389|13392.4|13389.4|13392.5|13389.5|13391.7|13388.7|189
1606790400000|2020-12-01 02:40:00|13392.5|13389.5|13392.7|13389.7|13392.8|13389.8|13391.8|13388.8|120
1606790700000|2020-12-01 02:45:00|13392.6|13389.6|13393.8|13390.8|13394.1|13391.1|13392.4|13389.4|167
1606791000000|2020-12-01 02:50:00|13393.9|13390.9|13392.5|13389.5|13394.4|13390.9|13391.7|13388.4|156
1606791300000|2020-12-01 02:55:00|13392.4|13389.4|13393|13390|13393.3|13390.3|13391.9|13388.9|174
1606791600000|2020-12-01 03:00:00|13393.1|13390.1|13393.7|13390.7|13394.1|13391.1|13392.6|13389.6|142
1606791900000|2020-12-01 03:05:00|13393.9|13390.9|13393.7|13390.7|13394.1|13391.1|13393.4|13390.4|175
1606792200000|2020-12-01 03:10:00|13393.8|13390.8|13393.3|13390.3|13394.1|13391.1|13392.8|13389.8|152
1606792500000|2020-12-01 03:15:00|13393.4|13390.4|13393.8|13390.8|13393.8|13390.8|13392.6|13389.6|116
1606792800000|2020-12-01 03:20:00|13393.7|13390.7|13394.2|13391.2|13394.7|13391.4|13392.8|13388.6|201
1606793100000|2020-12-01 03:25:00|13394.1|13391.1|13392.8|13389.8|13395.2|13391.3|13391.9|13387.6|147
1606793400000|2020-12-01 03:30:00|13392.7|13389.7|13392.4|13389.4|13394.2|13390.2|13391.1|13386.5|207
1606793700000|2020-12-01 03:35:00|13392.3|13389.3|13392.6|13389.6|13394.1|13390.3|13391|13387.2|244
1606794000000|2020-12-01 03:40:00|13392.5|13389.5|13392.7|13389.7|13394.2|13390.2|13392.1|13388.2|159
1606794300000|2020-12-01 03:45:00|13392.6|13389.6|13393.5|13390.5|13394|13391|13392.4|13389.4|196
1606794600000|2020-12-01 03:50:00|13393.4|13390.4|13394.5|13391.5|13394.7|13391.7|13393.1|13390.1|194
1606794900000|2020-12-01 03:55:00|13394.4|13391.4|13393.8|13390.8|13396.1|13391.8|13393.1|13390.1|110
1606795200000|2020-12-01 04:00:00|13393.7|13390.7|13393.7|13390.7|13394|13391|13392.9|13389.9|158
1606795500000|2020-12-01 04:05:00|13393.6|13390.6|13393.7|13390.7|13395.4|13391.2|13393.5|13389.2|116
1606795800000|2020-12-01 04:10:00|13393.8|13390.8|13394|13391|13395.2|13391.1|13392.8|13389.2|123
1606796100000|2020-12-01 04:15:00|13393.9|13390.9|13393.9|13390.9|13394.9|13391.9|13393.7|13390.7|119
1606796400000|2020-12-01 04:20:00|13393.8|13390.8|13393.3|13390.3|13395.1|13391|13392.8|13388.5|136
1606796700000|2020-12-01 04:25:00|13393.2|13390.2|13393.9|13390.9|13394.1|13391.1|13393.1|13390.1|126
1606797000000|2020-12-01 04:30:00|13393.8|13390.8|13394.7|13391.7|13395.7|13391.9|13393.6|13389.6|147
1606797300000|2020-12-01 04:35:00|13394.8|13391.8|13394.9|13391.9|13395.1|13392.1|13394.3|13391.3|151
1606797600000|2020-12-01 04:40:00|13394.8|13391.8|13393.9|13390.9|13396|13392|13393.7|13389.4|113
1606797900000|2020-12-01 04:45:00|13393.8|13390.8|13394.4|13391.4|13395.9|13391.9|13393.8|13389.8|116
1606798200000|2020-12-01 04:50:00|13394.5|13391.5|13395|13392|13395.1|13392.1|13393.9|13390.9|158
1606798500000|2020-12-01 04:55:00|13394.9|13391.9|13394.8|13391.8|13395.2|13392.2|13394.3|13391.3|107
1606798800000|2020-12-01 05:00:00|13394.7|13391.7|13396.5|13393.5|13397.5|13393.5|13394.4|13391.4|170
1606799100000|2020-12-01 05:05:00|13396.4|13393.4|13395.9|13392.9|13398.1|13394.2|13395.9|13391.9|180
1606799400000|2020-12-01 05:10:00|13396|13393|13394.4|13391.4|13397.3|13393|13393.9|13389.3|185
1606799700000|2020-12-01 05:15:00|13394.3|13391.3|13393|13390|13395.9|13391.9|13392.9|13389.5|155
1606800000000|2020-12-01 05:20:00|13393.1|13390.1|13394|13391|13394.2|13391.2|13392.8|13389.8|164
1606800300000|2020-12-01 05:25:00|13393.9|13390.9|13397|13391|13397|13392.3|13393.7|13390|253
1606800600000|2020-12-01 05:30:00|13396.9|13390.9|13395|13392|13397.1|13392.7|13394.9|13390.7|134
1606800900000|2020-12-01 05:35:00|13394.9|13391.9|13395.4|13392.4|13396.8|13392.5|13394.8|13390.3|201
1606801200000|2020-12-01 05:40:00|13395.5|13392.5|13393.4|13390.4|13396.7|13392.5|13392.9|13389.9|158
1606801500000|2020-12-01 05:45:00|13393.5|13390.5|13393|13390|13394.5|13390.5|13392.1|13387.7|130
1606801800000|2020-12-01 05:50:00|13393.1|13390.1|13392.8|13389.8|13394.3|13390.1|13391.7|13387.6|150
1606802100000|2020-12-01 05:55:00|13392.9|13389.9|13391.4|13388.4|13393.8|13390.2|13391.1|13387|233
1606802400000|2020-12-01 06:00:00|13391.5|13388.5|13391.1|13388.1|13393|13389|13391|13386.9|109
1606802700000|2020-12-01 06:05:00|13391.2|13388.2|13392.1|13389.1|13393.4|13389.5|13391.1|13387.3|125
1606803000000|2020-12-01 06:10:00|13392.2|13389.2|13391.8|13388.8|13393.7|13389.3|13390.9|13386.6|128
1606803300000|2020-12-01 06:15:00|13391.9|13388.9|13390.7|13387.7|13393.3|13389.2|13390.5|13386.8|142
1606803600000|2020-12-01 06:20:00|13390.6|13387.6|13389.8|13386.8|13391.4|13387.9|13389.8|13385.4|142
1606803900000|2020-12-01 06:25:00|13389.9|13386.9|13389.6|13386.6|13390|13387|13389.5|13386.5|123
1606804200000|2020-12-01 06:30:00|13389.7|13386.7|13389.7|13386.7|13390.9|13387.9|13389.5|13386.5|184
1606804500000|2020-12-01 06:35:00|13389.8|13386.8|13390.5|13387.5|13390.7|13387.7|13389.6|13386.6|175
1606804800000|2020-12-01 06:40:00|13390.6|13387.6|13390.6|13387.6|13391|13388|13390.2|13387.2|124
1606805100000|2020-12-01 06:45:00|13390.7|13387.7|13392.7|13389.7|13392.8|13389.8|13390.5|13387.5|132
1606805400000|2020-12-01 06:50:00|13392.3|13389.3|13392.7|13389.7|13393|13390|13392.2|13389.2|190
1606805700000|2020-12-01 06:55:00|13392.6|13389.6|13392.7|13389.7|13393.3|13390.3|13392.3|13389.3|168
1606806000000|2020-12-01 07:00:00|13392.8|13389.8|13392.1|13389.1|13394.8|13390.9|13392|13388.8|227
1606806300000|2020-12-01 07:05:00|13392|13389|13393.9|13390.9|13395.2|13391.3|13392|13388.1|207
1606806600000|2020-12-01 07:10:00|13394|13391|13392.6|13389.6|13394.4|13391|13391.9|13388.4|148
1606806900000|2020-12-01 07:15:00|13392.5|13389.5|13392.5|13389.5|13395.3|13390.9|13392.2|13388.3|175
1606807200000|2020-12-01 07:20:00|13392.4|13389.4|13392|13389|13393.8|13389.9|13391.7|13387.8|194
1606807500000|2020-12-01 07:25:00|13392.1|13389.1|13391.9|13388.9|13393.1|13390.1|13391.5|13386.8|233
1606807800000|2020-12-01 07:30:00|13392|13389|13392.6|13389.6|13393.8|13389.9|13391.8|13387.7|188
1606808100000|2020-12-01 07:35:00|13392.7|13389.7|13393.9|13390.9|13394.1|13391.1|13391.5|13388.5|152
1606808400000|2020-12-01 07:40:00|13393.8|13390.8|13394.8|13391.8|13396.2|13392|13392.9|13388.5|261
1606808700000|2020-12-01 07:45:00|13394.7|13391.7|13394.7|13391.7|13396.5|13392.9|13393.7|13390.1|215
1606809000000|2020-12-01 07:50:00|13394.8|13391.8|13393.2|13390.2|13396.2|13391.9|13393.1|13388.7|209
1606809300000|2020-12-01 07:55:00|13393.4|13390.4|13397.2|13394.2|13398|13394.2|13393.3|13390.2|289
1606809600000|2020-12-01 08:00:00|13397.1|13394.1|13396.4|13393.4|13400.6|13396.4|13396.2|13392|333
1606809900000|2020-12-01 08:05:00|13396.3|13393.3|13400.8|13397.8|13401.7|13398|13394.4|13390.6|301
1606810200000|2020-12-01 08:10:00|13400.9|13397.9|13403.7|13400.7|13404.9|13401.3|13399.9|13396.4|304
1606810500000|2020-12-01 08:15:00|13403.8|13400.8|13404.1|13401.1|13404.3|13401.3|13403.3|13400.3|290
1606810800000|2020-12-01 08:20:00|13404|13401|13405.4|13402.4|13407|13403|13403.8|13399.5|212
1606811100000|2020-12-01 08:25:00|13405.5|13402.5|13404|13401|13407|13402.8|13404|13400.5|224
1606811400000|2020-12-01 08:30:00|13404.1|13401.1|13401.4|13398.4|13405.2|13401.2|13399.8|13395.2|224
1606811700000|2020-12-01 08:35:00|13401.3|13398.3|13399.1|13396.1|13402.1|13398.3|13398.6|13394.3|156
1606812000000|2020-12-01 08:40:00|13399.2|13396.2|13399.6|13396.6|13401.4|13396.9|13398.5|13393.9|245
1606812300000|2020-12-01 08:45:00|13399.8|13396.8|13400.5|13397.5|13402.5|13398.3|13399.4|13396.1|279
1606812600000|2020-12-01 08:50:00|13400.4|13397.4|13400.4|13397.4|13402.5|13398.8|13398.5|13394.1|262
1606812900000|2020-12-01 08:55:00|13400.3|13397.3|13399.1|13396.1|13402.9|13399.9|13399|13395.1|230
1606813200000|2020-12-01 09:00:00|13399.2|13396.2|13400|13397|13401.4|13397.6|13398.5|13395|254
1606813500000|2020-12-01 09:05:00|13400.2|13397.2|13401.2|13398.2|13402|13398.6|13400|13396|227
1606813800000|2020-12-01 09:10:00|13401.1|13398.1|13401.5|13398.5|13403.7|13400.7|13400.4|13396.5|284
1606814100000|2020-12-01 09:15:00|13401.4|13398.4|13403.1|13400.1|13405|13401|13400.4|13396.3|301
1606814400000|2020-12-01 09:20:00|13403|13400|13401.8|13398.8|13404.3|13400|13400.9|13396.7|240
1606814700000|2020-12-01 09:25:00|13403.4|13397.4|13403.6|13397.6|13403.9|13399.5|13401.6|13397.1|216
1606815000000|2020-12-01 09:30:00|13403.7|13397.7|13404.6|13401.6|13406.3|13402.2|13401.9|13397.4|252
1606815300000|2020-12-01 09:35:00|13404.5|13401.5|13405.6|13402.6|13406|13402.9|13403.4|13400|309
1606815600000|2020-12-01 09:40:00|13405.7|13402.7|13408.3|13405.3|13411|13406.7|13404.7|13401.7|360
1606815900000|2020-12-01 09:45:00|13408.2|13405.2|13411.8|13408.8|13413.8|13409.3|13408.2|13404.1|341
1606816200000|2020-12-01 09:50:00|13411.9|13408.9|13409.9|13406.9|13412.1|13408.9|13409.6|13405.2|229
1606816500000|2020-12-01 09:55:00|13410|13407|13411.9|13408.9|13413.6|13408.9|13409.8|13406.4|181
1606816800000|2020-12-01 10:00:00|13413.4|13407.4|13410.7|13407.7|13416|13412.3|13410.5|13406.7|216
1606817100000|2020-12-01 10:05:00|13410.8|13407.8|13410.7|13407.7|13411.7|13408.1|13409.5|13405.3|253
1606817400000|2020-12-01 10:10:00|13410.6|13407.6|13411.5|13408.5|13412.3|13408.7|13410|13406|197
1606817700000|2020-12-01 10:15:00|13411.6|13408.6|13413.3|13410.3|13415.1|13411.3|13411.5|13408.5|234
1606818000000|2020-12-01 10:20:00|13413.2|13410.2|13411.8|13408.8|13414.6|13410.4|13410.3|13405.7|220
1606818300000|2020-12-01 10:25:00|13411.7|13408.7|13414.2|13411.2|13415.6|13411.6|13411.4|13407.6|188
1606818600000|2020-12-01 10:30:00|13414.1|13411.1|13414.9|13411.9|13415.9|13412.5|13413.3|13409.4|201
1606818900000|2020-12-01 10:35:00|13414.8|13411.8|13414.3|13411.3|13415.8|13412.1|13412.9|13408.5|248
1606819200000|2020-12-01 10:40:00|13414.2|13411.2|13414.3|13411.3|13415.7|13412.7|13413.9|13409.6|175
1606819500000|2020-12-01 10:45:00|13414.4|13411.4|13416.1|13413.1|13416.3|13413.3|13414.3|13411.3|182
1606819800000|2020-12-01 10:50:00|13416|13413|13415.7|13412.7|13418.9|13414.6|13415.5|13411.4|201
1606820100000|2020-12-01 10:55:00|13415.8|13412.8|13414.9|13411.9|13417.7|13413.6|13414.1|13410.6|177
1606820400000|2020-12-01 11:00:00|13414.8|13411.8|13416.1|13413.1|13418.4|13415|13414.8|13410.6|254
1606820700000|2020-12-01 11:05:00|13416.2|13413.2|13415.6|13412.6|13418.1|13413.9|13414.9|13411.8|189
1606821000000|2020-12-01 11:10:00|13415.5|13412.5|13415.4|13412.4|13417.5|13413.7|13414.9|13410.6|219
1606821300000|2020-12-01 11:15:00|13415.5|13412.5|13415.1|13412.1|13415.8|13412.8|13414.7|13411.7|139
1606821600000|2020-12-01 11:20:00|13415.2|13412.2|13417|13414|13417.1|13414.1|13414.7|13411.7|156
1606821900000|2020-12-01 11:25:00|13417.1|13414.1|13415.1|13412.1|13417.1|13414.1|13411.7|13406.8|257
1606822200000|2020-12-01 11:30:00|13414.9|13411.9|13411.9|13408.9|13416.6|13412.7|13411.8|13408.7|275
1606822500000|2020-12-01 11:35:00|13412|13409|13415.4|13412.4|13417.1|13412.7|13411.9|13407.8|266
1606822800000|2020-12-01 11:40:00|13415.3|13412.3|13414.2|13411.2|13416.9|13412.9|13414.1|13410.2|268
1606823100000|2020-12-01 11:45:00|13414.6|13411.6|13412.7|13409.7|13415.4|13412.4|13412|13409|193
1606823400000|2020-12-01 11:50:00|13412.6|13409.6|13413.6|13410.6|13413.9|13410.9|13411.6|13408.6|187
1606823700000|2020-12-01 11:55:00|13413.5|13410.5|13415|13409|13415.9|13411.8|13412.8|13408.3|217
1606824000000|2020-12-01 12:00:00|13413.6|13410.6|13415.9|13409.9|13416.4|13411.9|13413.2|13409.1|285
1606824300000|2020-12-01 12:05:00|13416|13410|13414.7|13411.7|13416.2|13412.1|13413.1|13409.3|216
1606824600000|2020-12-01 12:10:00|13414.6|13411.6|13414.9|13411.9|13416.6|13412.1|13414.2|13410|219
1606824900000|2020-12-01 12:15:00|13415|13412|13415.9|13412.9|13417.6|13413.8|13414.6|13410.2|267
1606825200000|2020-12-01 12:20:00|13415.8|13412.8|13414.1|13411.1|13417|13413.4|13414|13410.1|134
1606825500000|2020-12-01 12:25:00|13414|13411|13412.8|13409.8|13415.2|13411|13411.9|13408.9|188
1606825800000|2020-12-01 12:30:00|13412.9|13409.9|13415.5|13409.5|13415.5|13411.1|13411.9|13407.4|214
1606826100000|2020-12-01 12:35:00|13415.4|13409.4|13411.8|13408.8|13415.6|13411|13411.7|13407.7|233
1606826400000|2020-12-01 12:40:00|13411.9|13408.9|13410.3|13407.3|13411.9|13408.9|13409.8|13406.8|152
1606826700000|2020-12-01 12:45:00|13410.2|13407.2|13410.5|13407.5|13411.1|13408.1|13409.9|13406.9|183
1606827000000|2020-12-01 12:50:00|13410.4|13407.4|13410.8|13407.8|13412.4|13408.6|13409.8|13405.9|189
1606827300000|2020-12-01 12:55:00|13410.7|13407.7|13410.9|13407.9|13412.2|13409.2|13410.2|13407.2|148
1606827600000|2020-12-01 13:00:00|13410.8|13407.8|13410.9|13407.9|13411.1|13408.1|13409|13404.6|289
1606827900000|2020-12-01 13:05:00|13410.8|13407.8|13410.9|13407.9|13411.1|13408.1|13410.1|13407.1|196
1606828200000|2020-12-01 13:10:00|13410.7|13407.7|13411.2|13408.2|13412|13409|13410.1|13407.1|184
1606828500000|2020-12-01 13:15:00|13411.1|13408.1|13409.3|13406.3|13412.7|13408.9|13408.8|13404.3|264
1606828800000|2020-12-01 13:20:00|13409.2|13406.2|13406.8|13403.8|13410.5|13406.2|13406.2|13401.8|240
1606829100000|2020-12-01 13:25:00|13406.9|13403.9|13406.4|13403.4|13408.9|13404.6|13406.2|13402.6|123
1606829400000|2020-12-01 13:30:00|13406.5|13403.5|13407.4|13404.4|13411|13406.7|13406.4|13402.2|170
1606829700000|2020-12-01 13:35:00|13407.3|13404.3|13406.5|13403.5|13408.8|13404.9|13406|13401.6|276
1606830000000|2020-12-01 13:40:00|13406.6|13403.6|13408.5|13405.5|13410.6|13406.1|13406.4|13403.4|303
1606830300000|2020-12-01 13:45:00|13408.6|13405.6|13406.2|13403.2|13410.3|13405.9|13406.1|13403.1|275
1606830600000|2020-12-01 13:50:00|13406.3|13403.3|13401.8|13398.8|13407.3|13403.7|13401.6|13398.6|267
1606830900000|2020-12-01 13:55:00|13401.9|13398.9|13399.6|13396.6|13401.9|13398.9|13399.2|13396.2|300
1606831200000|2020-12-01 14:00:00|13399.7|13396.7|13400.9|13397.9|13404.7|13400.7|13399.2|13395.8|319
1606831500000|2020-12-01 14:05:00|13401|13398|13399.8|13396.8|13401|13398|13399.1|13396.1|228
1606831800000|2020-12-01 14:10:00|13399.7|13396.7|13399.2|13396.2|13400|13397|13398.7|13395.7|150
1606832100000|2020-12-01 14:15:00|13399.3|13396.3|13398.9|13395.9|13399.5|13396.5|13398.3|13395.3|158
1606832400000|2020-12-01 14:20:00|13398.8|13395.8|13398.4|13395.4|13400.3|13396|13397.7|13393.5|155
1606832700000|2020-12-01 14:25:00|13398.3|13395.3|13398.4|13395.4|13400.3|13395.9|13397.8|13393.4|155
1606833000000|2020-12-01 14:30:00|13398.5|13395.5|13407.5|13404.5|13409.1|13404.6|13398.4|13394.6|339
1606833300000|2020-12-01 14:35:00|13407.4|13404.4|13400.6|13397.6|13409.3|13404.7|13400|13395.7|364
1606833600000|2020-12-01 14:40:00|13400.7|13397.7|13401|13395|13401.4|13398.3|13398.7|13394.4|190
1606833900000|2020-12-01 14:45:00|13400.9|13394.9|13397.7|13394.7|13400.9|13396.2|13397.3|13392.8|240
1606834200000|2020-12-01 14:50:00|13397.6|13394.6|13394.8|13391.8|13398.4|13394.7|13394.7|13391.7|256
1606834500000|2020-12-01 14:55:00|13394.9|13391.9|13402.7|13396.7|13405.2|13400.3|13394.6|13390.9|330
1606834800000|2020-12-01 15:00:00|13403.5|13395|13399.2|13396.2|13404.2|13397.9|13397.5|13392.3|317
1606835100000|2020-12-01 15:05:00|13399.1|13396.1|13401.7|13395.7|13407.7|13402.9|13398.6|13394|606
1606835400000|2020-12-01 15:10:00|13401.6|13395.6|13400|13397|13403|13398.6|13398.8|13394.3|460
1606835700000|2020-12-01 15:15:00|13400.1|13397.1|13392.8|13389.8|13402.6|13398.6|13391|13386.9|485
1606836000000|2020-12-01 15:20:00|13392.7|13389.7|13397.6|13394.6|13400.9|13396.4|13392.6|13388.9|484
1606836300000|2020-12-01 15:25:00|13397.7|13394.7|13396.4|13393.4|13398.8|13394.7|13394.5|13389.9|461
1606836600000|2020-12-01 15:30:00|13396.3|13393.3|13397.2|13394.2|13400.7|13397|13396.2|13391.5|413
1606836900000|2020-12-01 15:35:00|13397.3|13394.3|13397|13394|13398.6|13395|13392.7|13388.7|434
1606837200000|2020-12-01 15:40:00|13397.1|13394.1|13390.7|13387.7|13398.3|13394.2|13390.3|13386.8|290
1606837500000|2020-12-01 15:45:00|13390.6|13387.6|13389.1|13386.1|13393.2|13389|13388.6|13384.3|413
1606837800000|2020-12-01 15:50:00|13388.9|13385.9|13391.1|13388.1|13393.1|13389.2|13388.5|13385.2|290
1606838100000|2020-12-01 15:55:00|13392.5|13386.5|13390.2|13387.2|13394|13389.8|13388.8|13384.3|418
1606838400000|2020-12-01 16:00:00|13390.1|13387.1|13387.9|13384.9|13392.1|13387.9|13387.7|13384.6|356
1606838700000|2020-12-01 16:05:00|13387.8|13384.8|13385|13382|13389.2|13385.2|13384.3|13379.9|377
1606839000000|2020-12-01 16:10:00|13385.4|13382.4|13384.6|13381.6|13387.4|13383|13384.5|13380|287
1606839300000|2020-12-01 16:15:00|13384.5|13381.5|13386.4|13383.4|13388.7|13384.5|13384.4|13381.2|234
1606839600000|2020-12-01 16:20:00|13386.5|13383.5|13383.8|13380.8|13388.4|13384.9|13383.7|13379.3|267
1606839900000|2020-12-01 16:25:00|13383.7|13380.7|13386.6|13383.6|13388.7|13385.1|13383.7|13379.7|255
1606840200000|2020-12-01 16:30:00|13386.7|13383.7|13384.8|13381.8|13387.8|13384.1|13383.8|13379.8|387
1606840500000|2020-12-01 16:35:00|13384.7|13381.7|13388.2|13385.2|13389.5|13385.9|13384.1|13381.1|298
1606840800000|2020-12-01 16:40:00|13388.1|13385.1|13386.6|13383.6|13390.1|13386.1|13385.6|13381|316
1606841100000|2020-12-01 16:45:00|13386.5|13383.5|13388.4|13385.4|13388.8|13385.8|13385.7|13381.6|281
1606841400000|2020-12-01 16:50:00|13388.3|13385.3|13385.1|13382.1|13389.6|13385.4|13384.2|13379.7|252
1606841700000|2020-12-01 16:55:00|13384.9|13381.9|13386.9|13380.9|13387.1|13382.9|13384.5|13380.4|200
1606842000000|2020-12-01 17:00:00|13386.8|13380.8|13384.4|13381.4|13387.8|13383|13384.1|13379.6|248
1606842300000|2020-12-01 17:05:00|13384.3|13381.3|13383.6|13380.6|13386|13381.8|13383.5|13379.2|143
1606842600000|2020-12-01 17:10:00|13383.7|13380.7|13384.6|13381.6|13386.4|13382|13383.5|13379.3|180
1606842900000|2020-12-01 17:15:00|13384.7|13381.7|13385.8|13379.8|13387.5|13383|13384.2|13379.6|253
1606843200000|2020-12-01 17:20:00|13385.9|13379.9|13385.5|13379.5|13386.4|13382.1|13383.7|13379.2|278
1606843500000|2020-12-01 17:25:00|13385.6|13379.6|13383.2|13380.2|13385.8|13381.3|13382.7|13378.2|229
1606843800000|2020-12-01 17:30:00|13383.3|13380.3|13383|13380|13384.9|13380.3|13382|13377.5|175
1606844100000|2020-12-01 17:35:00|13382.9|13379.9|13382.5|13379.5|13384.7|13380.3|13382.2|13377.8|239
1606844400000|2020-12-01 17:40:00|13382.3|13379.3|13382.5|13379.5|13385.1|13380.8|13382.2|13378.2|124
1606844700000|2020-12-01 17:45:00|13382.6|13379.6|13381.7|13378.7|13383.4|13379.8|13380.5|13375.8|174
1606845000000|2020-12-01 17:50:00|13381.6|13378.6|13382|13379|13384.1|13379.5|13380.7|13376.2|206
1606845300000|2020-12-01 17:55:00|13381.9|13378.9|13380.9|13377.9|13383.6|13379.1|13380.7|13376.1|256
1606845600000|2020-12-01 18:00:00|13380.8|13377.8|13380.9|13377.9|13382.5|13378|13380.4|13375.9|167
1606845900000|2020-12-01 18:05:00|13380.6|13377.6|13381|13378|13382.7|13378.2|13380.6|13376.1|119
1606846200000|2020-12-01 18:10:00|13380.9|13377.9|13380.9|13377.9|13382.3|13378|13380.3|13376.1|98
1606846500000|2020-12-01 18:15:00|13380.8|13377.8|13380.9|13377.9|13382|13378.1|13380.4|13376|115
1606846800000|2020-12-01 18:20:00|13380.8|13377.8|13380.4|13377.4|13382.2|13377.9|13379.7|13375.3|165
1606847100000|2020-12-01 18:25:00|13380.3|13377.3|13380.1|13377.1|13382.1|13377.7|13379.8|13375.5|141
1606847400000|2020-12-01 18:30:00|13380|13377|13379.6|13376.6|13381.8|13377.5|13379.4|13374.8|95
1606847700000|2020-12-01 18:35:00|13379.5|13376.5|13379.9|13376.9|13381.7|13377|13379.3|13374.5|122
1606848000000|2020-12-01 18:40:00|13379.8|13376.8|13380|13377|13381.5|13377.2|13379.5|13375|131
1606848300000|2020-12-01 18:45:00|13380.1|13377.1|13380.8|13374.8|13381.2|13377.3|13379.3|13374.8|134
1606848600000|2020-12-01 18:50:00|13379.4|13376.4|13381.3|13375.3|13381.6|13377.1|13379.4|13374.9|138
1606848900000|2020-12-01 18:55:00|13381.2|13375.2|13377.9|13374.9|13381.6|13377.4|13377.5|13372.7|219
1606849200000|2020-12-01 19:00:00|13378|13375|13377|13374|13379.3|13375|13376.8|13372.2|131
1606849500000|2020-12-01 19:05:00|13376.9|13373.9|13378.5|13372.5|13378.9|13374.2|13376.6|13372.2|112
1606849800000|2020-12-01 19:10:00|13378.6|13372.6|13378.5|13372.5|13378.9|13374.3|13376.9|13372.3|105
1606850100000|2020-12-01 19:15:00|13378.6|13372.6|13378.4|13372.4|13378.7|13374.1|13376.8|13372.3|96
1606850400000|2020-12-01 19:20:00|13378.3|13372.3|13377|13374|13379.1|13374.6|13376.4|13371.9|123
1606850700000|2020-12-01 19:25:00|13376.9|13373.9|13376.9|13373.9|13378.4|13374.2|13376.5|13372.3|82
1606851000000|2020-12-01 19:30:00|13377|13374|13376.8|13373.8|13378.6|13374.2|13376.6|13372.5|81
1606851300000|2020-12-01 19:35:00|13376.9|13373.9|13376.4|13373.4|13378.6|13374.1|13376.2|13371.8|128
1606851600000|2020-12-01 19:40:00|13376.3|13373.3|13376.1|13373.1|13376.7|13373.7|13375.6|13372.6|122
1606851900000|2020-12-01 19:45:00|13376|13373|13376|13373|13376.3|13373.3|13375.6|13372.6|93
1606852200000|2020-12-01 19:50:00|13376.1|13373.1|13377.1|13374.1|13379.2|13374.5|13376|13372.2|184
1606852500000|2020-12-01 19:55:00|13377.3|13374.3|13378.8|13372.8|13379.2|13374.5|13376.2|13371.8|158
1606852800000|2020-12-01 20:00:00|13378.9|13372.9|13378.2|13372.2|13378.9|13373.5|13376.1|13371.5|144
1606853100000|2020-12-01 20:05:00|13378.1|13372.1|13378.3|13372.3|13378.3|13373.5|13376.3|13371.7|101
1606853400000|2020-12-01 20:10:00|13378.4|13372.4|13378.6|13372.6|13379.1|13374.2|13376.5|13371.8|160
1606853700000|2020-12-01 20:15:00|13378.7|13372.7|13379.3|13373.3|13379.5|13374.5|13376.9|13372.1|211
1606854000000|2020-12-01 20:20:00|13379.5|13373.5|13378.6|13372.6|13379.5|13375|13377.8|13372.6|220
1606854300000|2020-12-01 20:25:00|13378.7|13372.7|13376.4|13373.4|13378.7|13374.1|13376.2|13371.6|77
1606854600000|2020-12-01 20:30:00|13376.3|13373.3|13378|13372|13378.5|13373.7|13376.1|13371.4|137
1606854900000|2020-12-01 20:35:00|13378.1|13372.1|13375.6|13372.6|13378.2|13373.7|13375.5|13370.9|120
1606855200000|2020-12-01 20:40:00|13375.7|13372.7|13375.5|13372.5|13377.4|13372.8|13375.3|13370.9|96
1606855500000|2020-12-01 20:45:00|13375.6|13372.6|13376.1|13370.1|13377.1|13372.7|13374.5|13370|145
1606855800000|2020-12-01 20:50:00|13376.2|13370.2|13375.2|13369.2|13376.4|13372|13373.4|13368.9|197
1606856100000|2020-12-01 20:55:00|13375.3|13369.3|13375.1|13369.1|13376.1|13370.9|13373.7|13368.6|186
1606856400000|2020-12-01 21:00:00|13375.2|13369.2|13376.2|13370.2|13376.3|13370.3|13374.9|13368.9|171
1606856700000|2020-12-01 21:05:00|13376.1|13370.1|13376.6|13370.6|13377.1|13371.1|13376.1|13370.1|123
1606857000000|2020-12-01 21:10:00|13376.7|13370.7|13376.3|13370.3|13376.7|13371.5|13374.5|13369.8|156
1606857300000|2020-12-01 21:15:00|13376.2|13370.2|13376|13370|13376.4|13370.4|13375|13369|83
1606857600000|2020-12-01 21:20:00|13375.9|13369.9|13376|13370|13376.2|13370.2|13375.9|13369.9|52
1606857900000|2020-12-01 21:25:00|13375.9|13369.9|13376.2|13370.2|13376.5|13370.5|13375.9|13369.9|81
1606858200000|2020-12-01 21:30:00|13376.3|13370.3|13376.2|13370.2|13376.6|13370.6|13375.7|13369.7|116
1606858500000|2020-12-01 21:35:00|13376.1|13370.1|13376.1|13370.1|13376.4|13370.4|13375.4|13369.4|77
1606858800000|2020-12-01 21:40:00|13375.9|13369.9|13375.6|13369.6|13376.1|13370.1|13375.2|13369.2|98
1606859100000|2020-12-01 21:45:00|13375.3|13369.3|13375.6|13369.6|13375.8|13369.8|13375.1|13369.1|108
1606859400000|2020-12-01 21:50:00|13375.7|13369.7|13375.5|13369.5|13375.9|13369.9|13375.1|13369.1|86
1606859700000|2020-12-01 21:55:00|13375|13369|13386.4|13372|13386.4|13372|13375|13368|166
1606860000000|2020-12-01 22:00:00|13387.2|13372.1|13388.9|13372.9|13391|13375|13386.7|13371.2|52
1606860300000|2020-12-01 22:05:00|13388.1|13372.1|13384.8|13369.2|13389.6|13373.6|13384.4|13368.4|95
1606860600000|2020-12-01 22:10:00|13387|13371|13387.6|13371.6|13388.7|13372.9|13384.8|13368.8|155
1606860900000|2020-12-01 22:15:00|13387.8|13371.8|13381.8|13371.5|13388.1|13372.9|13381.2|13366|155
1606861200000|2020-12-01 22:20:00|13381.9|13371.6|13381.8|13371.3|13383.3|13372.1|13381.2|13371|95
1606861500000|2020-12-01 22:25:00|13382.8|13371.4|13382.9|13372.6|13383.3|13372.6|13381.2|13369.5|106
1606861800000|2020-12-01 22:30:00|13382.5|13372.7|13382.6|13372.4|13383.3|13372.9|13380.7|13371.2|127
1606862100000|2020-12-01 22:35:00|13382.7|13372|13382|13372.4|13383.1|13372.7|13380.6|13371.4|145
1606862400000|2020-12-01 22:40:00|13382.5|13372.7|13379|13372.7|13383.1|13373.4|13379|13371.7|149
1606862700000|2020-12-01 22:45:00|13378.9|13372.9|13381.9|13371.9|13382.4|13372.9|13378.9|13370.6|156
1606863000000|2020-12-01 22:50:00|13382.1|13372|13382|13371.7|13382.9|13372.8|13378.4|13367.8|192
1606863300000|2020-12-01 22:55:00|13381.9|13371.9|13381.2|13371.1|13382.7|13372.4|13379.9|13371.1|176
1606863600000|2020-12-01 23:00:00|13380|13371.4|13391.9|13375.9|13394.9|13378.9|13377.7|13369.4|401
1606863900000|2020-12-01 23:05:00|13391.7|13375.7|13378.9|13372.9|13393.5|13377.5|13378.3|13369.1|308
1606864200000|2020-12-01 23:10:00|13378.7|13372.7|13378.3|13372.3|13379.9|13373.9|13378.2|13372.2|171
1606864500000|2020-12-01 23:15:00|13379.2|13373.2|13377.5|13371.5|13379.3|13373.3|13377.1|13371.1|146
1606864800000|2020-12-01 23:20:00|13377.6|13371.6|13377|13371|13378|13372|13376.8|13370.8|124
1606865100000|2020-12-01 23:25:00|13377.1|13371.1|13377.6|13371.6|13378.1|13372.1|13376.8|13370.8|158
1606865400000|2020-12-01 23:30:00|13377.5|13371.5|13378.9|13372.9|13379.4|13373.4|13377.3|13371.3|137
1606865700000|2020-12-01 23:35:00|13378.8|13372.8|13380.5|13374.5|13380.7|13374.7|13378.3|13372.3|270
1606866000000|2020-12-01 23:40:00|13380.4|13374.4|13378.8|13372.8|13380.7|13374.7|13378.6|13372.6|308
1606866300000|2020-12-01 23:45:00|13379|13373|13378|13372|13379.6|13373.6|13378|13372|210
1606866600000|2020-12-01 23:50:00|13378.1|13372.1|13375.3|13369.3|13378.5|13372.5|13375.2|13369.2|202
1606866900000|2020-12-01 23:55:00|13375.6|13369.6|13376.6|13370.6|13378.1|13372.1|13375.5|13369.5|191
1606867200000|2020-12-02 00:00:00|13376.7|13370.7|13380.6|13374.6|13382|13376.1|13376.2|13370.2|309
1606867500000|2020-12-02 00:05:00|13380.5|13374.5|13380.2|13374.2|13381.8|13377|13379|13374|433
1606867800000|2020-12-02 00:10:00|13380.3|13374.3|13377.4|13371.4|13381.9|13376|13376.8|13370.8|493
1606868100000|2020-12-02 00:15:00|13377.3|13371.3|13376.2|13370.2|13377.3|13372.4|13374.5|13370.1|179
1606868400000|2020-12-02 00:20:00|13376.4|13370.4|13375.4|13372.4|13377.1|13372.4|13374.7|13370.4|151
1606868700000|2020-12-02 00:25:00|13375.2|13372.2|13373.1|13370.1|13378.3|13373.7|13373.1|13368.7|241
1606869000000|2020-12-02 00:30:00|13373.2|13370.2|13370.7|13367.7|13374.4|13370.3|13370.4|13365.9|185
1606869300000|2020-12-02 00:35:00|13370.8|13367.8|13370.8|13367.8|13373.4|13369|13369.9|13366|249
1606869600000|2020-12-02 00:40:00|13370.7|13367.7|13370.1|13367.1|13372.3|13367.9|13369.9|13366.1|154
1606869900000|2020-12-02 00:45:00|13370.2|13367.2|13372.6|13366.6|13372.6|13368.2|13369.6|13365.2|186
1606870200000|2020-12-02 00:50:00|13372.5|13366.5|13370.8|13367.8|13373.5|13369|13370.8|13366.4|168
1606870500000|2020-12-02 00:55:00|13370.7|13367.7|13371.1|13368.1|13371.4|13368.4|13370.7|13367.7|124
1606870800000|2020-12-02 01:00:00|13371|13368|13377.9|13371.9|13378.3|13372.3|13371|13367|222
1606871100000|2020-12-02 01:05:00|13376.5|13373.5|13376.2|13373.2|13380.4|13375.2|13373.9|13369.3|379
1606871400000|2020-12-02 01:10:00|13376.3|13373.3|13376.9|13370.9|13378.3|13373.8|13375.5|13370.7|268
1606871700000|2020-12-02 01:15:00|13377|13371|13374.4|13368.4|13377.4|13371.8|13373.2|13368.4|286
1606872000000|2020-12-02 01:20:00|13374.5|13368.5|13374.9|13371.9|13376.3|13372.3|13372.9|13368.3|209
1606872300000|2020-12-02 01:25:00|13374.8|13371.8|13375.2|13372.2|13376.8|13372.3|13374.4|13370|162
1606872600000|2020-12-02 01:30:00|13375.1|13372.1|13377.2|13374.2|13378.7|13374.2|13374.7|13370.1|168
1606872900000|2020-12-02 01:35:00|13377.1|13374.1|13375.2|13372.2|13378.5|13374.2|13374.8|13370.5|297
1606873200000|2020-12-02 01:40:00|13375.3|13372.3|13376.5|13373.5|13377.7|13373.6|13374.9|13370.6|261
1606873500000|2020-12-02 01:45:00|13376.6|13373.6|13376.9|13373.9|13378.8|13374.7|13376.5|13372.4|122
1606873800000|2020-12-02 01:50:00|13376.8|13373.8|13379.3|13376.3|13379.6|13376.4|13376.8|13372.5|158
1606874100000|2020-12-02 01:55:00|13379.2|13376.2|13378.2|13375.2|13380.7|13376.4|13377.9|13373.5|185
1606874400000|2020-12-02 02:00:00|13378.3|13375.3|13375.9|13372.9|13379.9|13375.9|13374.6|13370|244
1606874700000|2020-12-02 02:05:00|13376|13373|13374.8|13371.8|13378.1|13374|13373.2|13368.6|274
1606875000000|2020-12-02 02:10:00|13374.6|13371.6|13376.4|13373.4|13378|13373.6|13374.1|13369.7|182
1606875300000|2020-12-02 02:15:00|13376.5|13373.5|13375.8|13372.8|13378.6|13374.2|13375.1|13371.4|200
1606875600000|2020-12-02 02:20:00|13375.9|13372.9|13373.2|13370.2|13377.1|13373|13373.1|13368.5|190
1606875900000|2020-12-02 02:25:00|13373.1|13370.1|13373.9|13370.9|13374|13371|13372.9|13369.9|287
1606876200000|2020-12-02 02:30:00|13374|13371|13375.6|13372.6|13376|13373|13373.8|13370.8|167
1606876500000|2020-12-02 02:35:00|13375.5|13372.5|13375.7|13372.7|13376.1|13373.1|13375.1|13372.1|164
1606876800000|2020-12-02 02:40:00|13375.5|13372.5|13376.1|13373.1|13377.3|13374.1|13375.5|13371.1|186
1606877100000|2020-12-02 02:45:00|13376|13373|13375.1|13372.1|13376.7|13373|13374.8|13370.7|149
1606877400000|2020-12-02 02:50:00|13375.2|13372.2|13373.7|13370.7|13375.7|13372.7|13372.8|13369.4|189
1606877700000|2020-12-02 02:55:00|13373.8|13370.8|13375.9|13372.9|13377.2|13373|13373.7|13370.5|177
1606878000000|2020-12-02 03:00:00|13375.8|13372.8|13374.1|13371.1|13377.2|13373.7|13373.4|13369|279
1606878300000|2020-12-02 03:05:00|13374.2|13371.2|13374.2|13371.2|13375.6|13371.8|13373.6|13369.5|207
1606878600000|2020-12-02 03:10:00|13374.1|13371.1|13373.3|13370.3|13375.8|13372|13373|13368.5|199
1606878900000|2020-12-02 03:15:00|13373.2|13370.2|13373.1|13370.1|13374.6|13370.3|13372.3|13368|247
1606879200000|2020-12-02 03:20:00|13373|13370|13372.5|13366.5|13374.5|13370.2|13371.1|13366.5|213
1606879500000|2020-12-02 03:25:00|13372.6|13366.6|13368.4|13365.4|13372.6|13368.3|13367.3|13362.8|279
1606879800000|2020-12-02 03:30:00|13368.3|13365.3|13368.8|13365.8|13370.7|13367|13368.3|13364.5|175
1606880100000|2020-12-02 03:35:00|13368.7|13365.7|13367.7|13364.7|13370.4|13366.1|13367.2|13363|174
1606880400000|2020-12-02 03:40:00|13367.6|13364.6|13368.6|13365.6|13371.5|13367|13367.3|13363.3|163
1606880700000|2020-12-02 03:45:00|13368.7|13365.7|13367.5|13364.5|13370.4|13366.2|13367.3|13362.7|181
1606881000000|2020-12-02 03:50:00|13367.6|13364.6|13366.4|13360.4|13368.6|13364.6|13364.7|13360.4|229
1606881300000|2020-12-02 03:55:00|13364.7|13361.7|13365.1|13362.1|13367.5|13363|13364.4|13360|164
1606881600000|2020-12-02 04:00:00|13365.2|13362.2|13367.3|13364.3|13369.6|13365.2|13365.2|13360.7|167
1606881900000|2020-12-02 04:05:00|13367.4|13364.4|13368|13365|13369.3|13365.3|13366.8|13363.2|139
1606882200000|2020-12-02 04:10:00|13368.2|13365.2|13369.2|13366.2|13369.4|13366.2|13367.8|13363.3|103
1606882500000|2020-12-02 04:15:00|13369.1|13366.1|13368.8|13365.8|13369.5|13366.5|13368.5|13365.5|180
1606882800000|2020-12-02 04:20:00|13369|13366|13370.2|13367.2|13370.4|13367.4|13368.4|13365.4|142
1606883100000|2020-12-02 04:25:00|13370.3|13367.3|13372.3|13369.3|13372.5|13369.5|13370.2|13367.2|163
1606883400000|2020-12-02 04:30:00|13372.2|13369.2|13372.2|13369.2|13373.8|13369.4|13371|13367|154
1606883700000|2020-12-02 04:35:00|13372.3|13369.3|13371.6|13368.6|13374|13369.9|13371.5|13367.6|115
1606884000000|2020-12-02 04:40:00|13371.5|13368.5|13372.3|13369.3|13374.4|13369.9|13371.1|13366.8|216
1606884300000|2020-12-02 04:45:00|13372.4|13369.4|13374.7|13368.7|13374.7|13370.4|13372|13368|177
1606884600000|2020-12-02 04:50:00|13373.4|13370.4|13372.5|13369.5|13374.7|13371.2|13372.4|13368|118
1606884900000|2020-12-02 04:55:00|13372.4|13369.4|13373.5|13370.5|13374.8|13370.9|13372.1|13367.8|213
1606885200000|2020-12-02 05:00:00|13373.6|13370.6|13373.5|13370.5|13375.3|13372|13373|13368.6|216
1606885500000|2020-12-02 05:05:00|13373.7|13370.7|13374.5|13371.5|13376.4|13372.2|13373.6|13369|143
1606885800000|2020-12-02 05:10:00|13374.4|13371.4|13373.3|13370.3|13375.5|13371.8|13373.2|13369.5|159
1606886100000|2020-12-02 05:15:00|13373.4|13370.4|13373.8|13370.8|13373.9|13370.9|13373|13370|157
1606886400000|2020-12-02 05:20:00|13373.9|13370.9|13380.5|13377.5|13383.6|13378.2|13373.8|13370.8|471
1606886700000|2020-12-02 05:25:00|13381.9|13375.9|13378.5|13375.5|13382.5|13378.2|13378.2|13373.7|353
1606887000000|2020-12-02 05:30:00|13378.6|13375.6|13377.8|13374.8|13380.3|13376.2|13377.3|13373.3|358
1606887300000|2020-12-02 05:35:00|13377.7|13374.7|13378.2|13372.2|13379.7|13375.2|13376.4|13372.1|332
1606887600000|2020-12-02 05:40:00|13378.1|13372.1|13376.4|13373.4|13379.4|13375.1|13375.8|13371.8|273
1606887900000|2020-12-02 05:45:00|13376.5|13373.5|13376.9|13370.9|13378.2|13374.3|13374.6|13370.1|321
1606888200000|2020-12-02 05:50:00|13376.8|13370.8|13379|13376|13381|13376.5|13375.3|13370.8|232
1606888500000|2020-12-02 05:55:00|13379.1|13376.1|13382.1|13379.1|13384.6|13379.1|13379|13374.7|221
1606888800000|2020-12-02 06:00:00|13382|13379|13380.1|13377.1|13384|13379.8|13380|13375.6|213
1606889100000|2020-12-02 06:05:00|13380|13377|13378|13375|13381|13377|13377.8|13373.4|147
1606889400000|2020-12-02 06:10:00|13377.9|13374.9|13377.7|13374.7|13379.8|13375.8|13376.9|13372.8|210
1606889700000|2020-12-02 06:15:00|13377.6|13374.6|13376.9|13373.9|13378.1|13375.1|13376.7|13373.7|186
1606890000000|2020-12-02 06:20:00|13377|13374|13377.1|13374.1|13378.9|13375.1|13376.8|13372.7|390
1606890300000|2020-12-02 06:25:00|13377|13374|13377|13374|13377.3|13374.3|13376.7|13373.7|107
1606890600000|2020-12-02 06:30:00|13377.1|13374.1|13380.9|13377.9|13382.1|13378.3|13377.1|13374.1|222
1606890900000|2020-12-02 06:35:00|13381|13378|13381.1|13378.1|13382.3|13378.4|13380.6|13376.3|152
1606891200000|2020-12-02 06:40:00|13381.2|13378.2|13381.7|13378.7|13383.7|13379.4|13379.7|13376.7|281
1606891500000|2020-12-02 06:45:00|13381.9|13378.9|13383.5|13380.5|13384.2|13380.5|13381.7|13377.9|223
1606891800000|2020-12-02 06:50:00|13383.4|13380.4|13385.3|13382.3|13386.5|13382.5|13383.4|13379.5|232
1606892100000|2020-12-02 06:55:00|13385.4|13382.4|13386.2|13383.2|13387.8|13383.3|13384.5|13380|212
1606892400000|2020-12-02 07:00:00|13386.1|13383.1|13384.2|13381.2|13387.5|13383.3|13384|13379.4|255
1606892700000|2020-12-02 07:05:00|13384.3|13381.3|13380.5|13377.5|13385.9|13381.6|13380|13376.1|260
1606893000000|2020-12-02 07:10:00|13380.4|13377.4|13380.9|13377.9|13382.2|13378.4|13379.9|13376.2|217
1606893300000|2020-12-02 07:15:00|13381|13378|13382|13379|13382.5|13379.5|13380.6|13376.3|172
1606893600000|2020-12-02 07:20:00|13382.2|13379.2|13384|13381|13384.6|13381.6|13382.1|13379.1|174
1606893900000|2020-12-02 07:25:00|13383.6|13380.6|13383.5|13380.5|13383.8|13380.8|13382.8|13379.8|128
1606894200000|2020-12-02 07:30:00|13383.6|13380.6|13382.2|13379.2|13383.9|13380.9|13381.3|13378.3|151
1606894500000|2020-12-02 07:35:00|13382.3|13379.3|13381.4|13378.4|13383.1|13380.1|13380.8|13376.3|222
1606894800000|2020-12-02 07:40:00|13381.3|13378.3|13379.6|13376.6|13381.6|13378.6|13379.2|13376.2|244
1606895100000|2020-12-02 07:45:00|13379.7|13376.7|13380.4|13377.4|13382.7|13379.3|13379.1|13376.1|215
1606895400000|2020-12-02 07:50:00|13380.3|13377.3|13381.3|13378.3|13381.4|13378.4|13379.3|13376.3|225
1606895700000|2020-12-02 07:55:00|13381.4|13378.4|13390.8|13384.8|13391.5|13385.5|13378.7|13375.7|387
1606896000000|2020-12-02 08:00:00|13390.9|13384.9|13392.2|13386.2|13394|13388.6|13385.2|13381.2|480
1606896300000|2020-12-02 08:05:00|13392.3|13386.3|13393.5|13390.5|13399.5|13394.5|13390.3|13386.1|559
1606896600000|2020-12-02 08:10:00|13393.4|13390.4|13395.7|13389.7|13396.7|13392.3|13390.7|13386.2|418
1606896900000|2020-12-02 08:15:00|13394.2|13391.2|13388.3|13385.3|13395.8|13391.7|13387.7|13383.7|408
1606897200000|2020-12-02 08:20:00|13388.2|13385.2|13389.1|13386.1|13392|13388.2|13387.9|13384.2|342
1606897500000|2020-12-02 08:25:00|13389|13386|13393.9|13390.9|13395.1|13391|13389|13384.7|405
1606897800000|2020-12-02 08:30:00|13394|13391|13394.4|13391.4|13397.2|13393.1|13393.9|13389.5|325
1606898100000|2020-12-02 08:35:00|13394.5|13391.5|13392.8|13386.8|13396.7|13393|13389.8|13385.5|397
1606898400000|2020-12-02 08:40:00|13391.4|13388.4|13391.3|13388.3|13392.9|13388.8|13389.9|13385.8|249
1606898700000|2020-12-02 08:45:00|13391.2|13388.2|13393.6|13390.6|13395.8|13391.7|13391.1|13388.1|308
1606899000000|2020-12-02 08:50:00|13393.5|13390.5|13395.4|13392.4|13397.2|13392.8|13393.4|13389.6|290
1606899300000|2020-12-02 08:55:00|13395.5|13392.5|13399.6|13396.6|13401|13397.1|13394.4|13391|307
1606899600000|2020-12-02 09:00:00|13399.7|13396.7|13398.6|13395.6|13401.4|13397.5|13398.4|13394.1|322
1606899900000|2020-12-02 09:05:00|13398.7|13395.7|13398.8|13395.8|13400.7|13396.7|13397.5|13393.6|270
1606900200000|2020-12-02 09:10:00|13398.7|13395.7|13396|13393|13399.9|13396.9|13395.7|13392.7|192
1606900500000|2020-12-02 09:15:00|13395.9|13392.9|13395.1|13392.1|13399.1|13394.8|13394.9|13391.4|350
1606900800000|2020-12-02 09:20:00|13395|13392|13395.3|13392.3|13396.7|13393.2|13394.8|13390.6|288
1606901100000|2020-12-02 09:25:00|13395.2|13392.2|13397.5|13394.5|13399.4|13395.5|13393.9|13390.2|258
1606901400000|2020-12-02 09:30:00|13397.4|13394.4|13397.9|13394.9|13399.3|13395.3|13396|13392.5|282
1606901700000|2020-12-02 09:35:00|13398|13395|13400.9|13397.9|13401.5|13398.2|13397.2|13393.3|298
1606902000000|2020-12-02 09:40:00|13400.8|13397.8|13399.6|13396.6|13403.7|13399.2|13399|13394.6|215
1606902300000|2020-12-02 09:45:00|13399.7|13396.7|13400.7|13397.7|13402.3|13399|13399.6|13396.2|189
1606902600000|2020-12-02 09:50:00|13400.6|13397.6|13401.7|13398.7|13404|13399.6|13399.8|13396.8|255
1606902900000|2020-12-02 09:55:00|13402|13399|13407.4|13401.4|13407.9|13403.4|13401.1|13397.8|222
1606903200000|2020-12-02 10:00:00|13407.7|13401.7|13407.9|13404.9|13410|13405.4|13404.9|13400.5|194
1606903500000|2020-12-02 10:05:00|13407.8|13404.8|13405.4|13402.4|13409.7|13405.3|13405.4|13401|253
1606903800000|2020-12-02 10:10:00|13405.5|13402.5|13405.8|13402.8|13406.9|13403.9|13404.8|13400.4|245
1606904100000|2020-12-02 10:15:00|13405.7|13402.7|13405.3|13402.3|13407.3|13403.3|13405|13400.7|215
1606904400000|2020-12-02 10:20:00|13405.2|13402.2|13405.6|13402.6|13407.1|13403.2|13405|13400.6|226
1606904700000|2020-12-02 10:25:00|13405.7|13402.7|13405.7|13402.7|13407.5|13403.3|13405.3|13401.5|181
1606905000000|2020-12-02 10:30:00|13405.8|13402.8|13405.8|13402.8|13406.2|13403.2|13405.5|13402.5|199
1606905300000|2020-12-02 10:35:00|13405.9|13402.9|13406.2|13403.2|13406.4|13403.4|13405.4|13402.4|221
1606905600000|2020-12-02 10:40:00|13406.3|13403.3|13406|13403|13406.6|13403.6|13405.6|13402.6|200
1606905900000|2020-12-02 10:45:00|13405.9|13402.9|13406.1|13403.1|13406.5|13403.5|13405.8|13402.8|121
1606906200000|2020-12-02 10:50:00|13406.2|13403.2|13405.8|13402.8|13406.3|13403.3|13404.9|13401.9|180
1606906500000|2020-12-02 10:55:00|13405.7|13402.7|13404.1|13401.1|13406.4|13403.4|13404|13401|178
1606906800000|2020-12-02 11:00:00|13404.2|13401.2|13403.7|13400.7|13405.4|13402.4|13402.9|13398.8|182
1606907100000|2020-12-02 11:05:00|13403.6|13400.6|13404.8|13401.8|13405.3|13402.3|13403.5|13400.5|210
1606907400000|2020-12-02 11:10:00|13404.7|13401.7|13405|13402|13406.9|13402.6|13403.6|13399.3|157
1606907700000|2020-12-02 11:15:00|13404.9|13401.9|13406|13403|13407.4|13403.2|13404.9|13400.8|191
1606908000000|2020-12-02 11:20:00|13405.9|13402.9|13406.3|13403.3|13407.6|13403.5|13405.6|13401.5|175
1606908300000|2020-12-02 11:25:00|13406.5|13403.5|13406.2|13403.2|13407|13404|13406.1|13403.1|172
1606908600000|2020-12-02 11:30:00|13406.1|13403.1|13407.8|13404.8|13409.2|13404.9|13406|13403|203
1606908900000|2020-12-02 11:35:00|13407.7|13404.7|13408.8|13405.8|13411|13406.6|13407.7|13404.7|177
1606909200000|2020-12-02 11:40:00|13408.7|13405.7|13408.3|13405.3|13410.8|13406.4|13408.1|13404.3|110
1606909500000|2020-12-02 11:45:00|13408.2|13405.2|13409.5|13406.5|13411.1|13406.8|13406.5|13402.2|186
1606909800000|2020-12-02 11:50:00|13409.6|13406.6|13408.3|13402.3|13412.1|13407.8|13406.4|13402|256
1606910100000|2020-12-02 11:55:00|13408.4|13402.4|13407.1|13401.1|13408.4|13404.1|13405.5|13400.9|134
1606910400000|2020-12-02 12:00:00|13407.2|13401.2|13407|13404|13410.6|13406.1|13405.2|13400.3|272
1606910700000|2020-12-02 12:05:00|13406.9|13403.9|13409.1|13406.1|13412.2|13407.8|13406.1|13401.8|325
1606911000000|2020-12-02 12:10:00|13411.1|13405.1|13413|13407|13414.3|13409.7|13408.9|13404.9|411
1606911300000|2020-12-02 12:15:00|13412.9|13406.9|13411.6|13405.6|13413.3|13408.8|13409.7|13405.2|328
1606911600000|2020-12-02 12:20:00|13411.7|13405.7|13411.8|13408.8|13414.2|13409.9|13409.9|13405.4|349
1606911900000|2020-12-02 12:25:00|13411.9|13408.9|13411|13408|13413.6|13409.2|13409.4|13405.5|335
1606912200000|2020-12-02 12:30:00|13411.1|13408.1|13414.9|13411.9|13416.4|13412|13410.9|13407.3|264
1606912500000|2020-12-02 12:35:00|13414.8|13411.8|13416.7|13410.7|13417.1|13412.6|13414.1|13409.9|318
1606912800000|2020-12-02 12:40:00|13416.8|13410.8|13419.2|13416.2|13420.8|13416.3|13415.2|13410.7|292
1606913100000|2020-12-02 12:45:00|13419.1|13416.1|13420.2|13414.2|13421.6|13417.1|13418.1|13413.9|311
1606913400000|2020-12-02 12:50:00|13420.3|13414.3|13415.8|13412.8|13420.8|13416.3|13415.5|13411.1|311
1606913700000|2020-12-02 12:55:00|13415.9|13412.9|13412.6|13409.6|13417.2|13412.9|13411.6|13407.2|313
1606914000000|2020-12-02 13:00:00|13412.5|13409.5|13412|13409|13412.7|13409.7|13410|13406.2|315
1606914300000|2020-12-02 13:05:00|13412.1|13409.1|13409.8|13406.8|13412.7|13409.1|13408.6|13404.7|301
1606914600000|2020-12-02 13:10:00|13409.7|13406.7|13414.9|13403|13415.3|13406.7|13404.3|13400|297
1606914900000|2020-12-02 13:15:00|13414.6|13403.9|13411|13405|13415.4|13405.6|13407.1|13402.1|258
1606915200000|2020-12-02 13:20:00|13410.9|13404.9|13408.5|13405.5|13410.9|13406.1|13406.8|13402.4|306
1606915500000|2020-12-02 13:25:00|13408.4|13405.4|13407.3|13404.3|13409.3|13405.4|13405.3|13400.9|329
1606915800000|2020-12-02 13:30:00|13407.2|13404.2|13407.7|13404.7|13412.6|13408.1|13406.9|13402.4|298
1606916100000|2020-12-02 13:35:00|13407.6|13404.6|13408.7|13405.7|13409.6|13405.9|13405.8|13401.1|267
1606916400000|2020-12-02 13:40:00|13408.8|13405.8|13409.4|13406.4|13410.5|13406.9|13408.1|13404.4|237
1606916700000|2020-12-02 13:45:00|13409.5|13406.5|13412.7|13409.7|13413.5|13409.8|13409.1|13405.2|250
1606917000000|2020-12-02 13:50:00|13412.6|13409.6|13414|13411|13416.1|13411.7|13411.2|13406.7|253
1606917300000|2020-12-02 13:55:00|13414.1|13411.1|13413.6|13410.6|13415.6|13411.1|13412.4|13408|278
1606917600000|2020-12-02 14:00:00|13413.5|13410.5|13411.9|13408.9|13414.9|13411.1|13411.2|13407.7|282
1606917900000|2020-12-02 14:05:00|13411.8|13408.8|13411.9|13408.9|13413|13409.8|13411.1|13406.8|278
1606918200000|2020-12-02 14:10:00|13411.8|13408.8|13410.7|13407.7|13412.9|13409|13410.6|13406.3|348
1606918500000|2020-12-02 14:15:00|13410.6|13407.6|13409.4|13406.4|13413.3|13408.9|13408.7|13404|290
1606918800000|2020-12-02 14:20:00|13409.5|13406.5|13410.9|13407.9|13414.5|13410.6|13408.6|13404.1|345
1606919100000|2020-12-02 14:25:00|13410.8|13407.8|13406.7|13403.7|13412.5|13409.5|13406.4|13403.4|311
1606919400000|2020-12-02 14:30:00|13406.9|13403.9|13410.1|13407.1|13411.3|13407.2|13406.5|13403.5|391
1606919700000|2020-12-02 14:35:00|13410|13407|13407.4|13404.4|13413.3|13408.7|13407.1|13404.1|378
1606920000000|2020-12-02 14:40:00|13407.3|13404.3|13404.6|13401.6|13407.6|13404.6|13403.4|13399.7|446
1606920300000|2020-12-02 14:45:00|13404.7|13401.7|13405.7|13402.7|13406.4|13402.9|13402.8|13399.1|474
1606920600000|2020-12-02 14:50:00|13405.8|13402.8|13403.3|13400.3|13408.1|13403.8|13402.1|13397.5|449
1606920900000|2020-12-02 14:55:00|13403.2|13400.2|13402.6|13396.6|13404.4|13400.7|13401.5|13396.6|177
1606921200000|2020-12-02 15:00:00|13402.5|13396.5|13396.9|13393.9|13402.6|13398|13396.4|13391.7|209
1606921500000|2020-12-02 15:05:00|13398.5|13392.5|13396.7|13393.7|13398.7|13395.2|13395.5|13391.5|406
1606921800000|2020-12-02 15:10:00|13396.4|13393.4|13398.8|13395.8|13400|13395.8|13395.8|13391.9|357
1606922100000|2020-12-02 15:15:00|13399.1|13396.1|13391.5|13388.5|13400|13396.2|13391.2|13386.6|447
1606922400000|2020-12-02 15:20:00|13391.6|13388.6|13396.9|13393.9|13398.6|13394.2|13391.6|13387.6|433
1606922700000|2020-12-02 15:25:00|13397|13394|13397.2|13394.2|13399.6|13395.2|13396|13391.7|316
1606923000000|2020-12-02 15:30:00|13397.1|13394.1|13391.3|13388.3|13398.1|13394.2|13389.4|13384.9|394
1606923300000|2020-12-02 15:35:00|13391.4|13388.4|13394.5|13391.5|13395.9|13391.5|13391|13386.7|322
1606923600000|2020-12-02 15:40:00|13394.4|13391.4|13392|13389|13396.1|13391.7|13390.6|13386|342
1606923900000|2020-12-02 15:45:00|13391.9|13388.9|13393.2|13390.2|13396.7|13392.2|13391.5|13387|310
1606924200000|2020-12-02 15:50:00|13393.3|13390.3|13394.5|13391.5|13398.3|13393.8|13393.2|13389.1|273
1606924500000|2020-12-02 15:55:00|13394.6|13391.6|13401.1|13398.1|13402.8|13398.4|13394.5|13391|366
1606924800000|2020-12-02 16:00:00|13400.9|13397.9|13398.4|13395.4|13402.1|13398|13397.7|13394|300
1606925100000|2020-12-02 16:05:00|13398.5|13395.5|13399.2|13396.2|13401.4|13396.9|13398.2|13393.7|193
1606925400000|2020-12-02 16:10:00|13399.3|13396.3|13398.4|13395.4|13401.2|13396.7|13398.2|13393.6|146
1606925700000|2020-12-02 16:15:00|13398.3|13395.3|13397.1|13394.1|13399.9|13395.4|13397|13392.6|198
1606926000000|2020-12-02 16:20:00|13397|13394|13398|13395|13399.8|13395.3|13396.8|13392.9|138
1606926300000|2020-12-02 16:25:00|13398.1|13395.1|13395.5|13392.5|13399.8|13395.4|13395.4|13391.1|142
1606926600000|2020-12-02 16:30:00|13395.6|13392.6|13394.9|13391.9|13398|13393.6|13394.7|13390.4|318
1606926900000|2020-12-02 16:35:00|13394.8|13391.8|13390.6|13387.6|13396.2|13392|13389|13384.4|266
1606927200000|2020-12-02 16:40:00|13390.5|13387.5|13388.7|13385.7|13392.2|13387.7|13388.5|13384.2|211
1606927500000|2020-12-02 16:45:00|13388.6|13385.6|13386|13383|13391|13386.2|13385.9|13381.5|214
1606927800000|2020-12-02 16:50:00|13386.1|13383.1|13385.4|13382.4|13387.1|13383.2|13385|13380.5|120
1606928100000|2020-12-02 16:55:00|13385.3|13382.3|13385.6|13382.6|13387.1|13382.7|13383.6|13379.3|138
1606928400000|2020-12-02 17:00:00|13385.5|13382.5|13388.7|13382.7|13389.3|13383.9|13385.5|13380.7|150
1606928700000|2020-12-02 17:05:00|13388.8|13382.8|13386.1|13383.1|13388.8|13384.1|13385.9|13381.4|182
1606929000000|2020-12-02 17:10:00|13386|13383|13387.4|13381.4|13387.9|13383.4|13384.9|13380.5|174
1606929300000|2020-12-02 17:15:00|13387.5|13381.5|13389|13383|13389.1|13384.4|13385.6|13381.1|341
1606929600000|2020-12-02 17:20:00|13388.9|13382.9|13385|13382|13389|13383.9|13384.9|13380.2|224
1606929900000|2020-12-02 17:25:00|13385.1|13382.1|13385.7|13379.7|13386.9|13382.2|13384.8|13379.7|115
1606930200000|2020-12-02 17:30:00|13385.6|13379.6|13387.7|13381.7|13387.8|13382|13384|13379.4|249
1606930500000|2020-12-02 17:35:00|13387.8|13381.8|13386.9|13380.9|13387.9|13383.2|13385.1|13380.5|204
1606930800000|2020-12-02 17:40:00|13386.8|13380.8|13387|13381|13387.5|13382.6|13385.2|13380.4|244
1606931100000|2020-12-02 17:45:00|13386.9|13380.9|13387.8|13381.8|13388.2|13383.3|13384.9|13380|229
1606931400000|2020-12-02 17:50:00|13387.7|13381.7|13388.9|13382.9|13389.1|13384.6|13387.3|13381.7|228
1606931700000|2020-12-02 17:55:00|13389|13383|13389.8|13383.8|13391|13386|13388.2|13382.4|319
1606932000000|2020-12-02 18:00:00|13389.9|13383.9|13390.4|13384.4|13390.7|13386.2|13388.4|13383.5|179
1606932300000|2020-12-02 18:05:00|13390.5|13384.5|13390|13384|13390.5|13386|13388.2|13383.2|147
1606932600000|2020-12-02 18:10:00|13388.5|13385.5|13390.3|13384.3|13390.4|13385.8|13388|13383.4|169
1606932900000|2020-12-02 18:15:00|13390.4|13384.4|13389.4|13383.4|13390.5|13386|13388|13383.3|145
1606933200000|2020-12-02 18:20:00|13389.5|13383.5|13389.5|13383.5|13390.4|13385.6|13388.3|13383.4|176
1606933500000|2020-12-02 18:25:00|13389.6|13383.6|13389.8|13383.8|13390.3|13385.6|13388.1|13383.4|243
1606933800000|2020-12-02 18:30:00|13389.9|13383.9|13387.3|13384.3|13389.9|13384.8|13387.1|13382.6|110
1606934100000|2020-12-02 18:35:00|13387.2|13384.2|13388.9|13382.9|13389.2|13384.6|13387.1|13382.6|118
1606934400000|2020-12-02 18:40:00|13389|13383|13390.8|13384.8|13391.5|13386.9|13387.8|13383|151
1606934700000|2020-12-02 18:45:00|13390.9|13384.9|13390.7|13387.7|13392.6|13388.1|13389.2|13384.5|127
1606935000000|2020-12-02 18:50:00|13390.8|13387.8|13391.8|13385.8|13392.6|13388.1|13390.1|13385.6|131
1606935300000|2020-12-02 18:55:00|13391.9|13385.9|13392.2|13386.2|13392.5|13388|13389.7|13385.3|100
1606935600000|2020-12-02 19:00:00|13392.3|13386.3|13392.1|13389.1|13393.9|13389.2|13390.7|13386.2|128
1606935900000|2020-12-02 19:05:00|13392.2|13389.2|13393.1|13390.1|13394.8|13390.3|13391.5|13387|161
1606936200000|2020-12-02 19:10:00|13393.2|13390.2|13396.2|13390.2|13396.7|13392.1|13393|13388.6|201
1606936500000|2020-12-02 19:15:00|13396.3|13390.3|13391|13385|13396.6|13391.9|13390.8|13385|289
1606936800000|2020-12-02 19:20:00|13391.1|13385.1|13387.7|13384.7|13391.2|13385.2|13387.1|13382.6|234
1606937100000|2020-12-02 19:25:00|13387.8|13384.8|13390.1|13384.1|13390.7|13386|13387|13382.6|148
1606937400000|2020-12-02 19:30:00|13390.3|13384.3|13387.6|13381.6|13390.4|13385.8|13386.3|13380.9|243
1606937700000|2020-12-02 19:35:00|13387.8|13381.8|13390.3|13384.3|13390.6|13385.5|13387.7|13381.7|226
1606938000000|2020-12-02 19:40:00|13390.4|13384.4|13392.1|13386.1|13392.3|13386.3|13390.4|13384.4|332
1606938300000|2020-12-02 19:45:00|13392.2|13386.2|13391.8|13385.8|13392.2|13386.2|13390.7|13384.7|221
1606938600000|2020-12-02 19:50:00|13391.7|13385.7|13390|13384|13392|13387.1|13389.9|13384|164
1606938900000|2020-12-02 19:55:00|13390.1|13384.1|13388.7|13382.7|13390.2|13385.5|13387.5|13382.7|201
1606939200000|2020-12-02 20:00:00|13388.6|13382.6|13387.7|13381.7|13389.4|13383.4|13387.6|13381.6|235
1606939500000|2020-12-02 20:05:00|13387.6|13381.6|13386.9|13380.9|13387.9|13383.2|13385.4|13380.5|211
1606939800000|2020-12-02 20:10:00|13387|13381|13387.1|13381.1|13387.4|13382.7|13385.5|13380.6|152
1606940100000|2020-12-02 20:15:00|13387|13381|13387.4|13381.4|13387.5|13382.8|13385.6|13381|106
1606940400000|2020-12-02 20:20:00|13387.5|13381.5|13387.9|13381.9|13388|13383.3|13385.8|13381.1|116
1606940700000|2020-12-02 20:25:00|13387.7|13381.7|13388.4|13382.4|13388.7|13382.7|13387.7|13381.7|101
1606941000000|2020-12-02 20:30:00|13388.3|13382.3|13388.1|13382.1|13389.4|13383.4|13388|13382|125
1606941300000|2020-12-02 20:35:00|13388|13382|13388.4|13382.4|13389|13383|13388|13382|178
1606941600000|2020-12-02 20:40:00|13388.3|13382.3|13386.2|13380.2|13388.7|13382.7|13385.9|13379.9|163
1606941900000|2020-12-02 20:45:00|13386.1|13380.1|13383.5|13377.5|13386.7|13380.7|13382.8|13376.9|166
1606942200000|2020-12-02 20:50:00|13383.6|13377.6|13385.1|13379.1|13385.5|13380.8|13382.3|13377.2|95
1606942500000|2020-12-02 20:55:00|13385|13379|13385.1|13379.1|13385.5|13380.9|13383.9|13378.9|102
1606942800000|2020-12-02 21:00:00|13384.9|13378.9|13383.6|13377.6|13385.1|13379.1|13383.4|13377.4|117
1606943100000|2020-12-02 21:05:00|13383.7|13377.7|13382.9|13376.9|13383.7|13377.7|13382.5|13376.5|87
1606943400000|2020-12-02 21:10:00|13383|13377|13382.3|13376.3|13383|13377|13382.1|13376.1|90
1606943700000|2020-12-02 21:15:00|13383|13377|13381.9|13375.9|13383.1|13377.1|13381.8|13375.8|102
1606944000000|2020-12-02 21:20:00|13382|13376|13380.8|13374.8|13382.3|13376.6|13379.3|13374.4|99
1606944300000|2020-12-02 21:25:00|13381|13375|13380.4|13374.4|13381.1|13375.1|13379.6|13373.6|106
1606944600000|2020-12-02 21:30:00|13380.3|13374.3|13379.5|13373.5|13380.6|13375.1|13378|13373.1|91
1606944900000|2020-12-02 21:35:00|13379.4|13373.4|13379.3|13373.3|13379.9|13374.9|13377.6|13373.1|75
1606945200000|2020-12-02 21:40:00|13379.5|13373.5|13378.7|13372.7|13379.5|13373.5|13378.1|13372.1|110
1606945500000|2020-12-02 21:45:00|13378.6|13372.6|13378.9|13372.9|13379.9|13373.9|13378.1|13372.1|144
1606945800000|2020-12-02 21:50:00|13378.7|13372.7|13378|13372|13379.3|13373.3|13377.5|13371.5|125
1606946100000|2020-12-02 21:55:00|13378.1|13372.1|13384|13373|13385|13373|13376.7|13369|176
1606946400000|2020-12-02 22:00:00|13389|13372.2|13390.8|13374.8|13395.1|13379.1|13377.6|13370.3|69
1606946700000|2020-12-02 22:05:00|13391.6|13375.6|13387.4|13371.4|13391.6|13375.6|13383.4|13370.9|125
1606947000000|2020-12-02 22:10:00|13386.8|13370.8|13386|13370|13390.2|13375.8|13382.7|13366.7|144
1606947300000|2020-12-02 22:15:00|13388.8|13372.8|13390.5|13374.5|13390.7|13375|13385.3|13369.3|93
1606947600000|2020-12-02 22:20:00|13386.7|13370.7|13386.9|13370.9|13390.8|13374.8|13385.4|13369.4|112
1606947900000|2020-12-02 22:25:00|13387.6|13371.6|13390.1|13374.1|13392|13376|13387.6|13371.6|178
1606948200000|2020-12-02 22:30:00|13389|13373|13390.8|13374.8|13390.9|13377.5|13384.9|13368.9|147
1606948500000|2020-12-02 22:35:00|13388.9|13372.9|13389.9|13373.9|13391.9|13377.7|13384.9|13368.9|99
1606948800000|2020-12-02 22:40:00|13390.1|13374.1|13389.6|13373.6|13391.6|13378.8|13387.3|13371.7|208
1606949100000|2020-12-02 22:45:00|13389.1|13373.1|13387.7|13375.1|13390.9|13375.8|13383|13369.3|409
1606949400000|2020-12-02 22:50:00|13385.5|13375.6|13389.2|13374.3|13390.9|13377.1|13383.5|13371|508
1606949700000|2020-12-02 22:55:00|13389|13374.1|13387.1|13371.4|13391.3|13378.4|13383.4|13370.5|788
1606950000000|2020-12-02 23:00:00|13386.6|13372.1|13382.7|13374.3|13392.5|13378.6|13382.2|13370.3|363
1606950300000|2020-12-02 23:05:00|13382.1|13374.6|13382.5|13376.5|13383.3|13376.8|13380.9|13374.5|145
1606950600000|2020-12-02 23:10:00|13382.2|13376.2|13383.4|13377.4|13384|13377.7|13382.2|13376.2|147
1606950900000|2020-12-02 23:15:00|13383.3|13377.3|13382.7|13376.7|13383.6|13377.6|13382.4|13376.4|131
1606951200000|2020-12-02 23:20:00|13382.9|13376.9|13382.8|13376.8|13385|13379|13382.6|13376.6|265
1606951500000|2020-12-02 23:25:00|13382.7|13376.7|13382.8|13376.8|13383.2|13377.2|13382.3|13376.3|139
1606951800000|2020-12-02 23:30:00|13382.9|13376.9|13381.9|13375.9|13384.4|13378.4|13380.9|13374.9|291
1606952100000|2020-12-02 23:35:00|13381.8|13375.8|13381.9|13375.9|13383.4|13377.4|13381|13375|211
1606952400000|2020-12-02 23:40:00|13381.7|13375.7|13380.9|13374.9|13383.5|13377.5|13380.9|13374.9|367
1606952700000|2020-12-02 23:45:00|13381|13375|13383.3|13377.3|13383.3|13377.3|13380.9|13374.9|357
1606953000000|2020-12-02 23:50:00|13383.1|13377.1|13383.3|13377.3|13383.8|13377.8|13381|13375|341
1606953300000|2020-12-02 23:55:00|13383.4|13377.4|13380.6|13374.6|13383.6|13377.6|13380.3|13374.3|227
1606953600000|2020-12-03 00:00:00|13380.7|13374.7|13384|13378|13385.3|13379.3|13379.1|13374.7|372
1606953900000|2020-12-03 00:05:00|13382.1|13376.1|13384.5|13378.5|13386.1|13380.9|13381.6|13375.6|241
1606954200000|2020-12-03 00:10:00|13384.6|13378.6|13383.8|13380.8|13385.6|13381.1|13383|13378.4|202
1606954500000|2020-12-03 00:15:00|13385.3|13379.3|13386.5|13380.5|13386.6|13382.3|13383.7|13379.1|174
1606954800000|2020-12-03 00:20:00|13385.1|13382.1|13385.5|13382.5|13387.4|13382.9|13384.7|13380.2|206
1606955100000|2020-12-03 00:25:00|13385.6|13382.6|13385|13382|13387.4|13382.9|13384.7|13380.2|162
1606955400000|2020-12-03 00:30:00|13385.1|13382.1|13391.3|13385.3|13391.6|13386.9|13384.7|13380.2|174
1606955700000|2020-12-03 00:35:00|13391.1|13385.1|13385.4|13382.4|13391.1|13386.6|13385.3|13380.8|196
1606956000000|2020-12-03 00:40:00|13386.9|13380.9|13388.8|13382.8|13389.3|13384.1|13385.4|13380.8|179
1606956300000|2020-12-03 00:45:00|13388.9|13382.9|13387.7|13381.7|13389.4|13384.8|13386.1|13381.5|162
1606956600000|2020-12-03 00:50:00|13387.6|13381.6|13388.5|13382.5|13388.5|13383.4|13385.8|13381.1|180
1606956900000|2020-12-03 00:55:00|13388.4|13382.4|13390|13387|13391.6|13387.4|13387.2|13382.3|175
1606957200000|2020-12-03 01:00:00|13390.1|13387.1|13389.4|13383.4|13395|13389.1|13387.6|13383.1|376
1606957500000|2020-12-03 01:05:00|13389.5|13383.5|13388.4|13385.4|13391.5|13387|13388.1|13383.5|253
1606957800000|2020-12-03 01:10:00|13388.3|13385.3|13391.5|13385.5|13392|13387.5|13388|13383.5|237
1606958100000|2020-12-03 01:15:00|13391.4|13385.4|13389.8|13383.8|13393.3|13387.3|13389.3|13383.7|247
1606958400000|2020-12-03 01:20:00|13389.7|13383.7|13386.7|13383.7|13389.8|13384.3|13385.1|13380.6|318
1606958700000|2020-12-03 01:25:00|13386.8|13383.8|13382.4|13379.4|13388.5|13383.9|13381.7|13377.1|248
1606959000000|2020-12-03 01:30:00|13382.5|13379.5|13387.1|13384.1|13388.5|13384.1|13382.4|13378.5|184
1606959300000|2020-12-03 01:35:00|13387.2|13384.2|13385|13382|13388.9|13384.4|13385|13380.5|237
1606959600000|2020-12-03 01:40:00|13384.9|13381.9|13385.1|13379.1|13386.4|13382|13383.1|13378.8|162
1606959900000|2020-12-03 01:45:00|13385|13379|13377.5|13374.5|13385|13380.4|13377|13372.8|267
1606960200000|2020-12-03 01:50:00|13377.6|13374.6|13378.9|13372.9|13379.4|13374.9|13376.8|13372.3|252
1606960500000|2020-12-03 01:55:00|13377.4|13374.4|13378.7|13375.7|13380.5|13375.9|13376.9|13372.5|186
1606960800000|2020-12-03 02:00:00|13378.8|13375.8|13381.2|13375.2|13382.3|13377.6|13378.6|13374.2|229
1606961100000|2020-12-03 02:05:00|13381.1|13375.1|13380.6|13377.6|13382.7|13378|13380|13375|294
1606961400000|2020-12-03 02:10:00|13380.7|13377.7|13380.8|13377.8|13383|13378.6|13378.8|13373.2|291
1606961700000|2020-12-03 02:15:00|13380.7|13377.7|13384.7|13378.7|13384.8|13380.2|13380.5|13377.3|229
1606962000000|2020-12-03 02:20:00|13384.5|13378.5|13383.7|13377.7|13385.6|13380.5|13382.1|13377.5|227
1606962300000|2020-12-03 02:25:00|13383.6|13377.6|13383.6|13380.6|13385.8|13381.4|13382|13377.6|136
1606962600000|2020-12-03 02:30:00|13383.5|13380.5|13385|13379|13385.2|13380.7|13382.1|13378.2|152
1606962900000|2020-12-03 02:35:00|13384.9|13378.9|13383.2|13380.2|13385.6|13381.2|13382.6|13378.2|181
1606963200000|2020-12-03 02:40:00|13384.8|13378.8|13382.1|13379.1|13385.4|13380.8|13381.8|13377.3|218
1606963500000|2020-12-03 02:45:00|13382|13379|13380.7|13377.7|13383.7|13379.2|13380.5|13376.2|135
1606963800000|2020-12-03 02:50:00|13380.8|13377.8|13377.8|13374.8|13382.4|13378.2|13377.7|13373.3|214
1606964100000|2020-12-03 02:55:00|13378|13375|13378|13375|13380|13375.6|13377.4|13372.8|291
1606964400000|2020-12-03 03:00:00|13377.8|13374.8|13377.3|13374.3|13380.4|13377.1|13377.2|13372.8|232
1606964700000|2020-12-03 03:05:00|13377.4|13374.4|13376.3|13373.3|13379.4|13375|13375.8|13371.7|259
1606965000000|2020-12-03 03:10:00|13376.2|13373.2|13373|13370|13378.4|13373.8|13372.9|13368.6|353
1606965300000|2020-12-03 03:15:00|13373.1|13370.1|13371.6|13368.6|13374.3|13370.1|13370.3|13365.6|274
1606965600000|2020-12-03 03:20:00|13371.7|13368.7|13371.9|13368.9|13373.8|13369.3|13371.3|13366.9|107
1606965900000|2020-12-03 03:25:00|13371.8|13368.8|13372.7|13369.7|13373|13370|13371.6|13368.6|93
1606966200000|2020-12-03 03:30:00|13372.6|13369.6|13372.9|13369.9|13372.9|13369.9|13372.4|13369.4|93
1606966500000|2020-12-03 03:35:00|13372.8|13369.8|13373.6|13370.6|13375.2|13371.2|13372.5|13369.2|103
1606966800000|2020-12-03 03:40:00|13373.7|13370.7|13371.7|13368.7|13374.8|13371.2|13370.7|13366.5|163
1606967100000|2020-12-03 03:45:00|13371.8|13368.8|13371.3|13368.3|13372.9|13369|13370.7|13366.9|161
1606967400000|2020-12-03 03:50:00|13371.4|13368.4|13371.9|13368.9|13374.2|13370.1|13371.2|13366.7|242
1606967700000|2020-12-03 03:55:00|13372|13369|13374|13368|13374.3|13369.9|13371.6|13367.3|271
1606968000000|2020-12-03 04:00:00|13373.9|13367.9|13372.5|13369.5|13374.2|13369.7|13372.1|13367.8|132
1606968300000|2020-12-03 04:05:00|13372.6|13369.6|13375.1|13372.1|13376.3|13372.2|13372.6|13368.2|127
1606968600000|2020-12-03 04:10:00|13375|13372|13375.9|13372.9|13377.8|13373.3|13375|13371.8|81
1606968900000|2020-12-03 04:15:00|13376.1|13373.1|13377.1|13374.1|13380.3|13375.8|13375.8|13372.5|145
1606969200000|2020-12-03 04:20:00|13377.2|13374.2|13380.3|13374.3|13380.5|13375.9|13377.1|13372.8|215
1606969500000|2020-12-03 04:25:00|13380.4|13374.4|13378.2|13375.2|13381.7|13377.3|13377.7|13373.2|290
1606969800000|2020-12-03 04:30:00|13377.7|13374.7|13378.9|13375.9|13381.1|13376.6|13377.3|13372.9|195
1606970100000|2020-12-03 04:35:00|13380.5|13374.5|13383.4|13380.4|13384.8|13380.5|13378.7|13374.2|191
1606970400000|2020-12-03 04:40:00|13384.9|13378.9|13380.9|13374.9|13385|13380.4|13379.3|13374.8|193
1606970700000|2020-12-03 04:45:00|13380.8|13374.8|13379.3|13376.3|13381.6|13377.1|13378.7|13374|233
1606971000000|2020-12-03 04:50:00|13379.2|13376.2|13378.4|13375.4|13382.2|13377.7|13378.3|13374.1|182
1606971300000|2020-12-03 04:55:00|13378.3|13375.3|13378.5|13375.5|13381|13376.6|13377.8|13373.3|214
1606971600000|2020-12-03 05:00:00|13378.4|13375.4|13382.1|13376.1|13382.4|13377.9|13378.4|13374.1|165
1606971900000|2020-12-03 05:05:00|13382.3|13376.3|13382.7|13376.7|13382.9|13378.2|13380.3|13375.9|237
1606972200000|2020-12-03 05:10:00|13380.9|13377.9|13381.5|13378.5|13383.6|13378.7|13380.7|13376.1|225
1606972500000|2020-12-03 05:15:00|13381.6|13378.6|13381.7|13378.7|13383.4|13379|13381.4|13377|141
1606972800000|2020-12-03 05:20:00|13381.8|13378.8|13380.4|13377.4|13383.3|13378.8|13380.4|13376|156
1606973100000|2020-12-03 05:25:00|13380.5|13377.5|13380.4|13377.4|13382|13378.1|13380|13375.9|165
1606973400000|2020-12-03 05:30:00|13380.5|13377.5|13381.9|13378.9|13383.6|13379.3|13380.2|13377.1|185
1606973700000|2020-12-03 05:35:00|13381.8|13378.8|13379.8|13376.8|13383.3|13378.8|13379.5|13375.6|166
1606974000000|2020-12-03 05:40:00|13379.7|13376.7|13379.7|13376.7|13381.4|13377.4|13379.5|13374.9|130
1606974300000|2020-12-03 05:45:00|13379.8|13376.8|13384|13378|13384.3|13379.5|13379.7|13376.2|268
1606974600000|2020-12-03 05:50:00|13383.9|13377.9|13383.3|13380.3|13385.3|13380.4|13382.4|13377.9|169
1606974900000|2020-12-03 05:55:00|13383.1|13380.1|13383.8|13380.8|13385|13381.1|13383.1|13378.9|146
1606975200000|2020-12-03 06:00:00|13383.7|13380.7|13383.4|13380.4|13385.3|13381.6|13383.2|13378.9|168
1606975500000|2020-12-03 06:05:00|13383.3|13380.3|13383.6|13380.6|13385.1|13381|13383.1|13378.8|203
1606975800000|2020-12-03 06:10:00|13383.5|13380.5|13381.2|13378.2|13385|13380.7|13381|13376.5|213
1606976100000|2020-12-03 06:15:00|13381.3|13378.3|13379.7|13376.7|13382.9|13378.8|13379.6|13375.4|211
1606976400000|2020-12-03 06:20:00|13379.8|13376.8|13381.6|13375.6|13381.8|13377.2|13378.5|13374|178
1606976700000|2020-12-03 06:25:00|13380|13377|13382.7|13379.7|13384.1|13379.7|13379.9|13375.5|299
1606977000000|2020-12-03 06:30:00|13382.6|13379.6|13383.8|13380.8|13386.1|13381.7|13382.3|13377.6|233
1606977300000|2020-12-03 06:35:00|13383.9|13380.9|13385.9|13382.9|13389.3|13384.9|13383.8|13379.4|184
1606977600000|2020-12-03 06:40:00|13386|13383|13387.5|13384.5|13389|13384.6|13385.7|13381.1|182
1606977900000|2020-12-03 06:45:00|13387.4|13384.4|13387.4|13384.4|13389.3|13384.8|13387|13382.7|123
1606978200000|2020-12-03 06:50:00|13387.5|13384.5|13386.5|13383.5|13389.4|13385|13386.5|13381.9|145
1606978500000|2020-12-03 06:55:00|13386.6|13383.6|13387.6|13381.6|13388.4|13383.7|13385.8|13381.5|144
1606978800000|2020-12-03 07:00:00|13387.7|13381.7|13378.4|13375.4|13387.8|13383.4|13378.4|13374.1|318
1606979100000|2020-12-03 07:05:00|13379.8|13373.8|13378.3|13375.3|13381.1|13377.1|13377.8|13373.4|259
1606979400000|2020-12-03 07:10:00|13378.2|13375.2|13379.2|13376.2|13380.4|13376.4|13377.9|13373.8|212
1606979700000|2020-12-03 07:15:00|13379.1|13376.1|13379.1|13376.1|13382.3|13377.7|13377.8|13373.3|261
1606980000000|2020-12-03 07:20:00|13379|13376|13378.2|13375.2|13381|13376.1|13375.5|13371|272
1606980300000|2020-12-03 07:25:00|13378.3|13375.3|13374.9|13371.9|13380.5|13376|13374.7|13370.2|260
1606980600000|2020-12-03 07:30:00|13374.8|13371.8|13376.7|13370.7|13378.2|13374|13374.3|13370.2|212
1606980900000|2020-12-03 07:35:00|13376.8|13370.8|13377.3|13374.3|13379.1|13374.7|13375.1|13370.8|213
1606981200000|2020-12-03 07:40:00|13377.4|13374.4|13376.4|13373.4|13379.6|13375.1|13375.8|13371.2|252
1606981500000|2020-12-03 07:45:00|13377.9|13371.9|13375.1|13372.1|13378.8|13374.3|13374.6|13370.5|204
1606981800000|2020-12-03 07:50:00|13375.2|13372.2|13377.8|13374.8|13379.5|13375|13374.4|13370|331
1606982100000|2020-12-03 07:55:00|13377.7|13374.7|13370.4|13367.4|13379.5|13374.9|13370.3|13365.7|315
1606982400000|2020-12-03 08:00:00|13370.3|13367.3|13371.4|13368.4|13373.1|13368.5|13367.4|13362.3|294
1606982700000|2020-12-03 08:05:00|13371.5|13368.5|13369.4|13366.4|13374.8|13370|13368.7|13364.3|348
1606983000000|2020-12-03 08:10:00|13369.5|13366.5|13368.4|13365.4|13370.3|13366.8|13368|13364.3|285
1606983300000|2020-12-03 08:15:00|13368.3|13365.3|13369.5|13366.5|13370.5|13366.6|13367.2|13364.2|174
1606983600000|2020-12-03 08:20:00|13369.4|13366.4|13370|13367|13374.9|13370.4|13369.3|13365.2|285
1606983900000|2020-12-03 08:25:00|13370.1|13367.1|13373.3|13367.3|13373.7|13369.3|13369.9|13365.6|224
1606984200000|2020-12-03 08:30:00|13373.2|13367.2|13372.4|13369.4|13375.3|13370.8|13371|13366.6|302
1606984500000|2020-12-03 08:35:00|13372.3|13369.3|13372.1|13369.1|13374.7|13370.2|13371.5|13367.3|314
1606984800000|2020-12-03 08:40:00|13372.3|13369.3|13376.3|13370.3|13377.4|13372.6|13371.7|13367.3|264
1606985100000|2020-12-03 08:45:00|13374.8|13371.8|13378|13375|13379.2|13375|13374.8|13370.3|284
1606985400000|2020-12-03 08:50:00|13377.9|13374.9|13376.4|13370.4|13379.2|13374.9|13373.6|13369.2|374
1606985700000|2020-12-03 08:55:00|13376.3|13370.3|13376.8|13373.8|13379.1|13374.5|13374.5|13370.1|331
1606986000000|2020-12-03 09:00:00|13376.7|13373.7|13380|13374|13380.4|13376|13375.8|13372.4|261
1606986300000|2020-12-03 09:05:00|13380.1|13374.1|13374.6|13371.6|13380.2|13375.9|13374.6|13370.2|291
1606986600000|2020-12-03 09:10:00|13374.5|13371.5|13373.8|13370.8|13377.5|13373.1|13373.5|13369.2|281
1606986900000|2020-12-03 09:15:00|13374|13371|13374.1|13371.1|13376.8|13372.3|13372.8|13368.1|238
1606987200000|2020-12-03 09:20:00|13374|13371|13378.3|13375.3|13380.2|13376|13374|13369.5|257
1606987500000|2020-12-03 09:25:00|13378.2|13375.2|13380.5|13377.5|13381.5|13377.6|13377.6|13374.3|163
1606987800000|2020-12-03 09:30:00|13380.4|13377.4|13382.3|13379.3|13384.9|13380.3|13380.1|13376.8|230
1606988100000|2020-12-03 09:35:00|13382.2|13379.2|13381.2|13378.2|13383.9|13379.5|13380.2|13376.1|318
1606988400000|2020-12-03 09:40:00|13381.1|13378.1|13386.1|13383.1|13387.7|13383.2|13381|13377.1|331
1606988700000|2020-12-03 09:45:00|13387.6|13381.6|13381|13378|13387.9|13383.6|13380.9|13376.7|294
1606989000000|2020-12-03 09:50:00|13381.1|13378.1|13378.5|13375.5|13382.1|13378.2|13377.4|13373|292
1606989300000|2020-12-03 09:55:00|13378.7|13375.7|13378.4|13375.4|13380.1|13375.7|13375.9|13371.4|217
1606989600000|2020-12-03 10:00:00|13378.3|13375.3|13379|13376|13382.4|13377.8|13378.2|13373.8|340
1606989900000|2020-12-03 10:05:00|13378.9|13375.9|13377.5|13374.5|13380.7|13376.3|13375|13370.6|281
1606990200000|2020-12-03 10:10:00|13377.4|13374.4|13378.5|13375.5|13380.3|13375.8|13375.8|13371.4|229
1606990500000|2020-12-03 10:15:00|13378.6|13375.6|13378.9|13372.9|13381|13376.5|13376.5|13372.1|267
1606990800000|2020-12-03 10:20:00|13377.3|13374.3|13377|13374|13378.1|13374.3|13374.7|13370.2|233
1606991100000|2020-12-03 10:25:00|13377.1|13374.1|13379.9|13373.9|13379.9|13375.4|13376.8|13372.7|251
1606991400000|2020-12-03 10:30:00|13378.4|13375.4|13378.8|13375.8|13380.5|13376.1|13376.9|13372.6|188
1606991700000|2020-12-03 10:35:00|13378.9|13375.9|13377.9|13374.9|13379.9|13376|13377.5|13373.2|166
1606992000000|2020-12-03 10:40:00|13378|13375|13377|13374|13379.5|13375.1|13376.8|13373.5|139
1606992300000|2020-12-03 10:45:00|13377.1|13374.1|13375.6|13372.6|13378.1|13374.2|13375.6|13371.5|97
1606992600000|2020-12-03 10:50:00|13375.5|13372.5|13374.5|13371.5|13377.4|13373|13372.9|13368.4|293
1606992900000|2020-12-03 10:55:00|13374.6|13371.6|13374.8|13371.8|13376.5|13372.2|13373.7|13369.4|208
1606993200000|2020-12-03 11:00:00|13374.9|13371.9|13372.8|13369.8|13376|13371.9|13372.6|13368.4|199
1606993500000|2020-12-03 11:05:00|13372.7|13369.7|13373.5|13367.5|13374.6|13369.9|13370.4|13366|257
1606993800000|2020-12-03 11:10:00|13371.9|13368.9|13374.8|13368.8|13375.4|13371|13371.6|13367.4|265
1606994100000|2020-12-03 11:15:00|13374.7|13368.7|13371.5|13368.5|13374.9|13370.5|13371.4|13367.8|179
1606994400000|2020-12-03 11:20:00|13371.7|13368.7|13369|13366|13371.7|13368.7|13368.2|13363.8|402
1606994700000|2020-12-03 11:25:00|13368.9|13365.9|13369.6|13363.6|13372.2|13368|13367.5|13363.1|257
1606995000000|2020-12-03 11:30:00|13369.5|13363.5|13367.4|13364.4|13371.5|13366.9|13366.5|13362.9|275
1606995300000|2020-12-03 11:35:00|13367.3|13364.3|13369.8|13366.8|13371.9|13367.4|13367.1|13364.1|209
1606995600000|2020-12-03 11:40:00|13369.9|13366.9|13369.7|13366.7|13373|13369|13369.5|13365.1|266
1606995900000|2020-12-03 11:45:00|13370.3|13367.3|13369.9|13366.9|13372.6|13368.3|13368.8|13364.7|258
1606996200000|2020-12-03 11:50:00|13370.1|13367.1|13368.5|13365.5|13371.9|13368.2|13368.5|13365.2|244
1606996500000|2020-12-03 11:55:00|13368.6|13365.6|13367.5|13364.5|13371.9|13367.2|13366.9|13363.9|286
1606996800000|2020-12-03 12:00:00|13367.6|13364.6|13369.2|13366.2|13374.2|13369.5|13367.3|13364.3|271
1606997100000|2020-12-03 12:05:00|13369.1|13366.1|13366.8|13363.8|13371.1|13366.6|13366.7|13362.2|245
1606997400000|2020-12-03 12:10:00|13367|13364|13365.8|13362.8|13369|13364.5|13365.4|13361.5|220
1606997700000|2020-12-03 12:15:00|13365.7|13362.7|13366.8|13363.8|13368.6|13364.2|13365.3|13361.1|227
1606998000000|2020-12-03 12:20:00|13366.9|13363.9|13364|13361|13367.1|13364.1|13363.8|13359.4|253
1606998300000|2020-12-03 12:25:00|13364.2|13361.2|13361.8|13355.8|13365.1|13361.3|13359.4|13355.1|239
1606998600000|2020-12-03 12:30:00|13361.7|13355.7|13356.8|13353.8|13361.7|13357.3|13356.6|13352.1|181
1606998900000|2020-12-03 12:35:00|13356.9|13353.9|13357.6|13354.6|13359.5|13355|13356.6|13352.1|202
1606999200000|2020-12-03 12:40:00|13357.7|13354.7|13356.1|13353.1|13359.1|13354.9|13355.6|13351.5|242
1606999500000|2020-12-03 12:45:00|13356.2|13353.2|13355.7|13352.7|13357.9|13353.4|13355.5|13351.1|109
1606999800000|2020-12-03 12:50:00|13355.6|13352.6|13358.4|13355.4|13360.5|13356.1|13355.5|13351.2|226
1607000100000|2020-12-03 12:55:00|13358.3|13355.3|13355.6|13349.6|13358.3|13355.3|13353.6|13349.1|247
1607000400000|2020-12-03 13:00:00|13356|13350|13357.2|13354.2|13359.3|13354.8|13354.7|13349.8|313
1607000700000|2020-12-03 13:05:00|13357.1|13354.1|13357.9|13351.9|13358.9|13354.5|13355.5|13351.3|298
1607001000000|2020-12-03 13:10:00|13357.8|13351.8|13356.8|13353.8|13358.5|13354.1|13355.6|13351|322
1607001300000|2020-12-03 13:15:00|13356.7|13353.7|13355.3|13352.3|13358.8|13354.3|13355.1|13350.7|261
1607001600000|2020-12-03 13:20:00|13355.4|13352.4|13355.5|13352.5|13357.6|13353.4|13353.5|13349.1|261
1607001900000|2020-12-03 13:25:00|13355.4|13352.4|13361.7|13347.7|13363.7|13352.4|13353.5|13346|185
1607002200000|2020-12-03 13:30:00|13360.9|13348.6|13353.3|13350.3|13365.6|13354.2|13352.7|13348.1|357
1607002500000|2020-12-03 13:35:00|13355.1|13349.1|13356.3|13350.3|13357.1|13352.6|13353.5|13348.9|341
1607002800000|2020-12-03 13:40:00|13356.2|13350.2|13353.3|13350.3|13357.2|13352.7|13352.9|13348.4|294
1607003100000|2020-12-03 13:45:00|13354.9|13348.9|13354.6|13348.6|13355.8|13351.3|13353.2|13348.5|269
1607003400000|2020-12-03 13:50:00|13354.5|13348.5|13352.5|13349.5|13354.9|13350.2|13351.8|13347.3|288
1607003700000|2020-12-03 13:55:00|13352.4|13349.4|13352.7|13349.7|13355.6|13351.4|13351.8|13347.6|324
1607004000000|2020-12-03 14:00:00|13352.9|13349.9|13353.2|13347.2|13355.8|13351.4|13351|13346.2|451
1607004300000|2020-12-03 14:05:00|13353.3|13347.3|13346.5|13343.5|13353.3|13348.8|13345|13340.3|336
1607004600000|2020-12-03 14:10:00|13346.4|13343.4|13341|13338|13348.7|13344.2|13341|13336.4|325
1607004900000|2020-12-03 14:15:00|13341.1|13338.1|13337.8|13331.8|13344.2|13339.6|13336|13331.6|372
1607005200000|2020-12-03 14:20:00|13336.3|13333.3|13333.5|13330.5|13340.8|13336.3|13333.4|13328.9|294
1607005500000|2020-12-03 14:25:00|13333.4|13330.4|13332.5|13326.5|13334.3|13330.6|13330.7|13326.2|231
1607005800000|2020-12-03 14:30:00|13332.6|13326.6|13339.6|13333.6|13339.8|13335.1|13330.7|13326.1|339
1607006100000|2020-12-03 14:35:00|13339.7|13333.7|13342.8|13336.8|13343.6|13338.2|13337.9|13333.4|438
1607006400000|2020-12-03 14:40:00|13342.6|13336.6|13335.3|13329.3|13342.6|13338.2|13334.6|13328.9|454
1607006700000|2020-12-03 14:45:00|13335.1|13329.1|13330.9|13327.9|13338.1|13333.2|13330.7|13326.6|470
1607007000000|2020-12-03 14:50:00|13331|13328|13328.3|13325.3|13331.8|13328.2|13326.1|13321.1|259
1607007300000|2020-12-03 14:55:00|13328.2|13325.2|13332.3|13326.3|13333|13328.6|13328.1|13324|337
1607007600000|2020-12-03 15:00:00|13332.2|13326.2|13325.7|13322.7|13332.6|13328.1|13325.6|13321.1|294
1607007900000|2020-12-03 15:05:00|13325.6|13322.6|13327.4|13324.4|13328.7|13324.4|13324.6|13320.2|293
1607008200000|2020-12-03 15:10:00|13327.3|13324.3|13325.1|13322.1|13329|13324.5|13324.4|13320.3|291
1607008500000|2020-12-03 15:15:00|13324.9|13321.9|13326.1|13323.1|13328.6|13324.3|13324.5|13320.1|319
1607008800000|2020-12-03 15:20:00|13326.2|13323.2|13328.3|13325.3|13328.4|13325.3|13325.3|13321.1|331
1607009100000|2020-12-03 15:25:00|13328.4|13325.4|13332.6|13329.6|13334.4|13330|13328.2|13324|331
1607009400000|2020-12-03 15:30:00|13332.5|13329.5|13332.7|13329.7|13334.5|13330.2|13330.2|13326.1|265
1607009700000|2020-12-03 15:35:00|13332.6|13329.6|13328.5|13325.5|13333.8|13330.8|13328.4|13324.1|393
1607010000000|2020-12-03 15:40:00|13328.6|13325.6|13330.2|13327.2|13332.7|13328.1|13327.6|13323.2|329
1607010300000|2020-12-03 15:45:00|13330.1|13327.1|13333.4|13330.4|13335.6|13331|13329.6|13325.2|357
1607010600000|2020-12-03 15:50:00|13333.5|13330.5|13332.7|13329.7|13335.2|13330.6|13330|13325.7|253
1607010900000|2020-12-03 15:55:00|13332.8|13329.8|13331.3|13328.3|13337.4|13332.9|13331.3|13327.3|299
1607011200000|2020-12-03 16:00:00|13331.2|13328.2|13336.7|13330.7|13337.2|13332.3|13329.7|13325.1|337
1607011500000|2020-12-03 16:05:00|13336.8|13330.8|13338.9|13332.9|13339.4|13335.1|13336.3|13330.7|287
1607011800000|2020-12-03 16:10:00|13339|13333|13338.7|13332.7|13343.5|13338.7|13336.9|13332.3|280
1607012100000|2020-12-03 16:15:00|13338.8|13332.8|13339.7|13333.7|13339.9|13335.5|13336.2|13331.9|221
1607012400000|2020-12-03 16:20:00|13339.6|13333.6|13336.1|13333.1|13340|13335.4|13335.8|13331.2|170
1607012700000|2020-12-03 16:25:00|13336.2|13333.2|13337.4|13331.4|13339|13334.4|13334.8|13330.3|192
1607013000000|2020-12-03 16:30:00|13337.3|13331.3|13331.6|13328.6|13337.4|13333|13331.4|13327|284
1607013300000|2020-12-03 16:35:00|13331.7|13328.7|13335.6|13329.6|13336.1|13331.1|13331.6|13328.2|161
1607013600000|2020-12-03 16:40:00|13335.5|13329.5|13335.2|13332.2|13336.8|13332.3|13333.3|13328.8|259
1607013900000|2020-12-03 16:45:00|13335.3|13332.3|13335.7|13332.7|13337.8|13333.3|13334.9|13330.2|233
1607014200000|2020-12-03 16:50:00|13335.6|13332.6|13335.1|13332.1|13337.7|13332.8|13333.8|13329.5|218
1607014500000|2020-12-03 16:55:00|13335|13332|13334.9|13328.9|13335.6|13332.1|13332.6|13328.3|278
1607014800000|2020-12-03 17:00:00|13335|13329|13336.2|13330.2|13336.9|13332.4|13334.1|13328.7|271
1607015100000|2020-12-03 17:05:00|13336.3|13330.3|13336.2|13333.2|13337.9|13333.2|13334.6|13330|228
1607015400000|2020-12-03 17:10:00|13336.1|13333.1|13338.4|13332.4|13338.9|13333.9|13335.9|13330.5|203
1607015700000|2020-12-03 17:15:00|13338.5|13332.5|13338.7|13332.7|13339.6|13334.6|13337.4|13332.1|290
1607016000000|2020-12-03 17:20:00|13338.6|13332.6|13339.5|13333.5|13339.8|13335.1|13337.5|13332.6|198
1607016300000|2020-12-03 17:25:00|13339.4|13333.4|13339.1|13333.1|13339.7|13335.1|13336.8|13332|207
1607016600000|2020-12-03 17:30:00|13339.2|13333.2|13338.4|13332.4|13339.5|13334.6|13336.8|13332.1|168
1607016900000|2020-12-03 17:35:00|13338.5|13332.5|13339.3|13333.3|13340|13334.8|13336.4|13331.2|212
1607017200000|2020-12-03 17:40:00|13339.2|13333.2|13339.4|13333.4|13340.6|13335.9|13337.7|13332.9|178
1607017500000|2020-12-03 17:45:00|13339.5|13333.5|13342.7|13336.7|13343.1|13338.5|13338.1|13333.5|201
1607017800000|2020-12-03 17:50:00|13342.5|13336.5|13341.4|13335.4|13342.9|13338.1|13339.7|13335.1|128
1607018100000|2020-12-03 17:55:00|13341.3|13335.3|13340.8|13334.8|13342.6|13337.8|13339.2|13334.7|181
1607018400000|2020-12-03 18:00:00|13339.1|13336.1|13339.3|13336.3|13341.3|13336.7|13338.9|13334.2|153
1607018700000|2020-12-03 18:05:00|13339.2|13336.2|13341.1|13338.1|13342.3|13338.2|13339.2|13334.8|150
1607019000000|2020-12-03 18:10:00|13341.2|13338.2|13342.9|13339.9|13344.5|13339.9|13341.1|13336.5|115
1607019300000|2020-12-03 18:15:00|13342.8|13339.8|13345.4|13339.4|13345.5|13340.1|13342.6|13338|138
1607019600000|2020-12-03 18:20:00|13343.9|13340.9|13344.5|13338.5|13346.8|13342.1|13343.9|13338.5|281
1607019900000|2020-12-03 18:25:00|13344.4|13338.4|13346.3|13340.3|13346.6|13342.2|13343.7|13338|146
1607020200000|2020-12-03 18:30:00|13346.2|13340.2|13344.9|13338.9|13346.4|13341.9|13344.5|13338.7|166
1607020500000|2020-12-03 18:35:00|13344.8|13338.8|13344|13338|13345.4|13339.4|13343.7|13337.7|167
1607020800000|2020-12-03 18:40:00|13343.9|13337.9|13343.8|13337.8|13344.3|13339.2|13342.1|13337.4|136
1607021100000|2020-12-03 18:45:00|13343.9|13337.9|13347.3|13341.3|13347.3|13342.8|13342|13336.9|265
1607021400000|2020-12-03 18:50:00|13345.6|13342.6|13348.2|13342.2|13348.8|13344.1|13345.6|13340.4|276
1607021700000|2020-12-03 18:55:00|13348.4|13342.4|13347.2|13341.2|13348.7|13342.7|13347.1|13341.1|244
1607022000000|2020-12-03 19:00:00|13347.4|13341.4|13343.4|13337.4|13347.4|13341.4|13342.1|13337.3|243
1607022300000|2020-12-03 19:05:00|13343.3|13337.3|13342.1|13336.1|13343.9|13337.9|13342|13336|175
1607022600000|2020-12-03 19:10:00|13342|13336|13340.8|13334.8|13342.6|13336.6|13340.3|13334.3|261
1607022900000|2020-12-03 19:15:00|13340.7|13334.7|13341.5|13335.5|13341.6|13336.7|13339|13333.8|152
1607023200000|2020-12-03 19:20:00|13341.6|13335.6|13342.2|13336.2|13342.8|13337.8|13340.7|13335.5|131
1607023500000|2020-12-03 19:25:00|13342.3|13336.3|13342.2|13336.2|13342.4|13337.5|13340.4|13335.7|165
1607023800000|2020-12-03 19:30:00|13342.1|13336.1|13340.5|13334.5|13342.2|13336.2|13340.1|13334.1|183
1607024100000|2020-12-03 19:35:00|13340.6|13334.6|13340.5|13334.5|13341.8|13337|13339.8|13334.4|155
1607024400000|2020-12-03 19:40:00|13340.6|13334.6|13339.2|13336.2|13340.9|13336.2|13339|13334.2|117
1607024700000|2020-12-03 19:45:00|13340.7|13334.7|13342.1|13336.1|13342.1|13336.1|13340.7|13334.7|79
1607025000000|2020-12-03 19:50:00|13342.2|13336.2|13342.1|13336.1|13342.7|13338|13340.8|13335.8|94
1607025300000|2020-12-03 19:55:00|13342|13336|13341.2|13335.2|13342.6|13337.9|13340.4|13335.1|136
1607025600000|2020-12-03 20:00:00|13341.1|13335.1|13340.4|13334.4|13341.3|13335.3|13339.8|13333.8|124
1607025900000|2020-12-03 20:05:00|13340.5|13334.5|13340.5|13334.5|13340.8|13336.3|13339.1|13334.2|144
1607026200000|2020-12-03 20:10:00|13340.4|13334.4|13339.9|13333.9|13340.7|13334.9|13337.8|13333|144
1607026500000|2020-12-03 20:15:00|13340|13334|13339.9|13333.9|13340.8|13334.8|13339.8|13333.8|123
1607026800000|2020-12-03 20:20:00|13340.2|13334.2|13339.5|13333.5|13340.3|13334.3|13339.5|13333.5|115
1607027100000|2020-12-03 20:25:00|13339.6|13333.6|13338.5|13332.5|13339.7|13333.7|13338.5|13332.5|150
1607027400000|2020-12-03 20:30:00|13338.6|13332.6|13338.6|13332.6|13339.1|13333.1|13338.2|13332.2|150
1607027700000|2020-12-03 20:35:00|13338.3|13332.3|13339.8|13333.8|13339.9|13333.9|13337.7|13331.7|128
1607028000000|2020-12-03 20:40:00|13339.7|13333.7|13344.7|13338.7|13349.9|13343.9|13339.7|13333.7|420
1607028300000|2020-12-03 20:45:00|13344.6|13338.6|13340|13334|13344.7|13338.7|13339.9|13333.9|345
1607028600000|2020-12-03 20:50:00|13339.9|13333.9|13343.6|13337.6|13344.3|13338.3|13339.9|13333.9|316
1607028900000|2020-12-03 20:55:00|13343.5|13337.5|13341.6|13335.6|13343.7|13337.7|13341.6|13335.6|257
1607029200000|2020-12-03 21:00:00|13341.8|13335.8|13340.9|13334.9|13341.9|13335.9|13340.8|13334.8|122
1607029500000|2020-12-03 21:05:00|13341|13335|13340.8|13334.8|13341.7|13335.7|13340.8|13334.8|74
1607029800000|2020-12-03 21:10:00|13340.9|13334.9|13339.7|13333.7|13341.2|13335.2|13339.7|13333.7|72
1607030100000|2020-12-03 21:15:00|13339.8|13333.8|13338.2|13332.2|13340.2|13334.2|13337.2|13331.7|95
1607030400000|2020-12-03 21:20:00|13338|13332|13338.1|13332.1|13338.6|13333.9|13336.9|13331.7|87
1607030700000|2020-12-03 21:25:00|13338.2|13332.2|13337.1|13331.1|13338.5|13332.5|13336.9|13330.9|107
1607031000000|2020-12-03 21:30:00|13337|13331|13337.2|13331.2|13337.9|13331.9|13336.9|13330.9|96
1607031300000|2020-12-03 21:35:00|13337.4|13331.4|13337.6|13331.6|13337.9|13331.9|13336.9|13330.9|98
1607031600000|2020-12-03 21:40:00|13337.7|13331.7|13338|13332|13338.3|13332.3|13337.1|13331.1|135
1607031900000|2020-12-03 21:45:00|13337.9|13331.9|13338.1|13332.1|13338.4|13332.4|13337.6|13331.6|156
1607032200000|2020-12-03 21:50:00|13337.8|13331.8|13339.3|13333.3|13341|13335|13337.6|13331.6|173
1607032500000|2020-12-03 21:55:00|13339.4|13333.4|13353.3|13338.1|13353.3|13338.1|13338.8|13323.4|364
1607032800000|2020-12-03 22:00:00|13352.1|13336.1|13349.1|13333.1|13352.2|13336.2|13348.5|13332.5|44
1607033100000|2020-12-03 22:05:00|13349.9|13333.9|13346.8|13330.8|13350.5|13334.5|13346.1|13330.1|83
1607033400000|2020-12-03 22:10:00|13347|13331|13346.6|13330.6|13351.4|13335.4|13346.2|13330.2|97
1607033700000|2020-12-03 22:15:00|13349.5|13333.5|13347.4|13331.4|13349.6|13333.6|13346.4|13330.4|98
1607034000000|2020-12-03 22:20:00|13347.1|13331.1|13346.6|13330.6|13350|13334|13346.2|13330.2|96
1607034300000|2020-12-03 22:25:00|13350|13334|13347.4|13331.4|13350|13334|13346|13330|100
1607034600000|2020-12-03 22:30:00|13348.7|13332.7|13348.3|13332.3|13350.4|13334.4|13347.6|13331.6|137
1607034900000|2020-12-03 22:35:00|13349|13333|13348.9|13332.9|13350.7|13334.7|13347.7|13331.7|142
1607035200000|2020-12-03 22:40:00|13350|13334|13348.6|13332.6|13350|13334|13347.4|13331.4|148
1607035500000|2020-12-03 22:45:00|13348.8|13332.8|13349.8|13333.8|13350.7|13334.7|13347.5|13331.5|133
1607035800000|2020-12-03 22:50:00|13350.9|13334.9|13347.5|13331.5|13350.9|13334.9|13346.5|13330.5|175
1607036100000|2020-12-03 22:55:00|13348.6|13332.6|13347.9|13331.9|13349.4|13333.4|13346.6|13330.6|332
1607036400000|2020-12-03 23:00:00|13348.6|13332.6|13344.3|13335.9|13350.6|13336.2|13343.5|13330.8|395
1607036700000|2020-12-03 23:05:00|13344.2|13336|13344.9|13338.9|13345.9|13339.4|13343.7|13335.1|254
1607037000000|2020-12-03 23:10:00|13345.1|13339.1|13344.8|13338.8|13345.4|13339.4|13344.5|13337.9|103
1607037300000|2020-12-03 23:15:00|13344.7|13338.7|13344.2|13338.2|13345.3|13339.3|13344|13338|124
1607037600000|2020-12-03 23:20:00|13344.1|13338.1|13343.3|13337.3|13344.4|13338.4|13343.1|13337.1|168
1607037900000|2020-12-03 23:25:00|13343.2|13337.2|13343.4|13337.4|13344.2|13338|13343.2|13337.2|151
1607038200000|2020-12-03 23:30:00|13344|13338|13341.6|13335.6|13344|13338|13339.4|13333.4|260
1607038500000|2020-12-03 23:35:00|13341.5|13335.5|13341.6|13335.6|13342.1|13336.1|13341.5|13335.5|133
1607038800000|2020-12-03 23:40:00|13341.8|13335.8|13341.8|13335.8|13342.1|13336.1|13339.9|13333.9|343
1607039100000|2020-12-03 23:45:00|13341.6|13335.6|13342|13336|13343|13337|13340.2|13334.2|532
1607039400000|2020-12-03 23:50:00|13342.1|13336.1|13340.1|13334.1|13342.3|13336.3|13339.7|13333.7|626
1607039700000|2020-12-03 23:55:00|13340.2|13334.2|13341|13335|13341.8|13335.8|13339.6|13333.6|341
1607040000000|2020-12-04 00:00:00|13340.8|13334.8|13340.4|13334.4|13341.4|13335.4|13338|13332|319
1607040300000|2020-12-04 00:05:00|13340.5|13334.5|13342.3|13336.3|13342.7|13336.7|13340|13334|293
1607040600000|2020-12-04 00:10:00|13342.4|13336.4|13342.2|13336.2|13342.6|13336.6|13341.2|13335.2|411
1607040900000|2020-12-04 00:15:00|13342.1|13336.1|13342|13336|13342.5|13336.5|13341.1|13335.1|423
1607041200000|2020-12-04 00:20:00|13342.4|13336.4|13341.2|13335.2|13342.5|13336.5|13340.7|13334.7|231
1607041500000|2020-12-04 00:25:00|13341.3|13335.3|13338.2|13332.2|13341.4|13335.4|13337.1|13331.1|174
1607041800000|2020-12-04 00:30:00|13338.1|13332.1|13337.4|13331.4|13338.5|13332.5|13333.9|13328.1|234
1607042100000|2020-12-04 00:35:00|13337.3|13331.3|13337.7|13331.7|13338.6|13334.3|13335.4|13330.8|179
1607042400000|2020-12-04 00:40:00|13337.8|13331.8|13334.2|13331.2|13337.8|13332.1|13334|13329.5|208
1607042700000|2020-12-04 00:45:00|13334.3|13331.3|13335.4|13332.4|13337.6|13333.2|13334|13329.4|203
1607043000000|2020-12-04 00:50:00|13335.5|13332.5|13339.3|13336.3|13341.3|13336.5|13335.2|13331.6|183
1607043300000|2020-12-04 00:55:00|13339.4|13336.4|13339.3|13336.3|13341.5|13337|13338.8|13334.5|144
1607043600000|2020-12-04 01:00:00|13339.2|13336.2|13340.8|13334.8|13341.5|13337|13338.8|13334.3|251
1607043900000|2020-12-04 01:05:00|13340.6|13334.6|13340.1|13337.1|13341.7|13337.2|13336.6|13332.1|227
1607044200000|2020-12-04 01:10:00|13340.2|13337.2|13343.2|13337.2|13343.8|13339.2|13340.1|13336|255
1607044500000|2020-12-04 01:15:00|13343.3|13337.3|13343|13337|13345.3|13339.3|13339.8|13336|232
1607044800000|2020-12-04 01:20:00|13342.9|13336.9|13339.6|13336.6|13343.5|13338.9|13339.3|13334.9|187
1607045100000|2020-12-04 01:25:00|13339.7|13336.7|13338.2|13332.2|13340|13336.8|13336.3|13331.6|242
1607045400000|2020-12-04 01:30:00|13336.5|13333.5|13344.4|13338.4|13344.9|13338.9|13336.2|13332|246
1607045700000|2020-12-04 01:35:00|13344.3|13338.3|13341.1|13338.1|13344.7|13338.7|13340.4|13335.6|187
1607046000000|2020-12-04 01:40:00|13341|13338|13343.5|13337.5|13346.6|13340.6|13340.1|13335.7|319
1607046300000|2020-12-04 01:45:00|13343.4|13337.4|13341.3|13335.3|13343.5|13339.1|13338.5|13333|401
1607046600000|2020-12-04 01:50:00|13339.7|13336.7|13339.7|13336.7|13342.1|13337.7|13339.3|13334.8|210
1607046900000|2020-12-04 01:55:00|13339.8|13336.8|13341.1|13338.1|13342.7|13338.3|13339.7|13335.2|235
1607047200000|2020-12-04 02:00:00|13341|13338|13344|13341|13345.9|13341.2|13340.9|13336.5|220
1607047500000|2020-12-04 02:05:00|13343.9|13340.9|13348.1|13342.1|13348.3|13343.8|13343.8|13339.3|197
1607047800000|2020-12-04 02:10:00|13346.7|13343.7|13351.1|13345.1|13351.5|13346.9|13346.5|13341.4|281
1607048100000|2020-12-04 02:15:00|13351|13345|13347.2|13344.2|13351.2|13345.9|13346.9|13342.2|180
1607048400000|2020-12-04 02:20:00|13347|13344|13345.4|13339.4|13349.3|13345.1|13343.6|13339.1|139
1607048700000|2020-12-04 02:25:00|13345.5|13339.5|13343.2|13340.2|13345.9|13341.6|13342.5|13338.3|218
1607049000000|2020-12-04 02:30:00|13343.1|13340.1|13342.5|13339.5|13344.9|13340.4|13341.1|13337.2|202
1607049300000|2020-12-04 02:35:00|13342.4|13339.4|13342.4|13339.4|13345.4|13340.5|13341.8|13337.1|215
1607049600000|2020-12-04 02:40:00|13342.3|13339.3|13344|13341|13345.7|13341.4|13342|13338.1|303
1607049900000|2020-12-04 02:45:00|13343.9|13340.9|13342.2|13339.2|13346.1|13341.5|13342|13337.6|232
1607050200000|2020-12-04 02:50:00|13343.7|13337.7|13344.1|13338.1|13344.5|13339.6|13339|13334.4|280
1607050500000|2020-12-04 02:55:00|13344|13338|13339.8|13336.8|13344.1|13339.5|13339.8|13335|355
1607050800000|2020-12-04 03:00:00|13341.2|13335.2|13338|13335|13343.4|13338.9|13337.6|13333.1|251
1607051100000|2020-12-04 03:05:00|13339.5|13333.5|13336.6|13330.6|13341.6|13337|13336.2|13330.2|267
1607051400000|2020-12-04 03:10:00|13336.5|13330.5|13337.4|13331.4|13338.2|13333.1|13334.7|13330.2|275
1607051700000|2020-12-04 03:15:00|13337.5|13331.5|13334.6|13331.6|13338.8|13334|13334.5|13330|157
1607052000000|2020-12-04 03:20:00|13334.5|13331.5|13334.6|13328.6|13336.2|13331.7|13332.8|13328.6|112
1607052300000|2020-12-04 03:25:00|13334.5|13328.5|13336.2|13330.2|13336.7|13332|13331.7|13327.3|334
1607052600000|2020-12-04 03:30:00|13336.3|13330.3|13337.1|13331.1|13338.5|13333.2|13334.6|13329.8|265
1607052900000|2020-12-04 03:35:00|13336.9|13330.9|13336.7|13330.7|13337.4|13332.7|13335.2|13330.4|139
1607053200000|2020-12-04 03:40:00|13336.6|13330.6|13339.9|13333.9|13340|13334|13335.7|13330.5|196
1607053500000|2020-12-04 03:45:00|13339.8|13333.8|13340|13334|13341.1|13336.7|13338.2|13332.6|273
1607053800000|2020-12-04 03:50:00|13339.8|13333.8|13336.1|13333.1|13340|13335.4|13335.8|13331.5|193
1607054100000|2020-12-04 03:55:00|13336|13333|13334.8|13331.8|13336.8|13333.2|13334.1|13329.7|206
1607054400000|2020-12-04 04:00:00|13334.7|13331.7|13336.2|13330.2|13336.6|13332|13334.1|13329.9|137
1607054700000|2020-12-04 04:05:00|13336.3|13330.3|13333.7|13330.7|13336.3|13331.6|13333.3|13328.6|132
1607055000000|2020-12-04 04:10:00|13333.8|13330.8|13333.3|13327.3|13335.6|13331.1|13331|13326.3|248
1607055300000|2020-12-04 04:15:00|13333.2|13327.2|13333.2|13327.2|13333.4|13328.7|13330.4|13326|193
1607055600000|2020-12-04 04:20:00|13333.3|13327.3|13331.2|13328.2|13333.8|13329.2|13331.2|13326.7|133
1607055900000|2020-12-04 04:25:00|13333|13327|13332.4|13326.4|13333.6|13329|13330.8|13326.2|134
1607056200000|2020-12-04 04:30:00|13332.5|13326.5|13333.8|13327.8|13333.9|13329.3|13330.4|13326|136
1607056500000|2020-12-04 04:35:00|13333.7|13327.7|13332.2|13326.2|13333.9|13328.2|13330.3|13325.9|194
1607056800000|2020-12-04 04:40:00|13332.5|13326.5|13332.2|13326.2|13333.7|13329.1|13330.2|13325.7|157
1607057100000|2020-12-04 04:45:00|13332.3|13326.3|13335.6|13332.6|13337.1|13332.6|13332.2|13326.2|167
1607057400000|2020-12-04 04:50:00|13335.5|13332.5|13333|13330|13337.4|13332.8|13333|13328|217
1607057700000|2020-12-04 04:55:00|13334.5|13328.5|13337.2|13331.2|13337.9|13331.9|13332.9|13328.4|218
1607058000000|2020-12-04 05:00:00|13337.3|13331.3|13334|13331|13337.6|13332.7|13332.9|13328.5|195
1607058300000|2020-12-04 05:05:00|13333.9|13330.9|13334.8|13328.8|13335.7|13331.3|13333.2|13328.6|162
1607058600000|2020-12-04 05:10:00|13334.7|13328.7|13335.2|13329.2|13337|13332.2|13333.2|13328.6|165
1607058900000|2020-12-04 05:15:00|13335.1|13329.1|13334.1|13331.1|13335.5|13331.2|13333.1|13328.7|118
1607059200000|2020-12-04 05:20:00|13334|13331|13334.8|13331.8|13336.8|13332.4|13333.7|13329.1|169
1607059500000|2020-12-04 05:25:00|13334.9|13331.9|13333.6|13330.6|13335.7|13332|13332.8|13328.5|179
1607059800000|2020-12-04 05:30:00|13333.5|13330.5|13333.2|13330.2|13335.5|13331.2|13332.1|13328.2|225
1607060100000|2020-12-04 05:35:00|13333.1|13330.1|13335.4|13329.4|13335.5|13331|13332.8|13328.6|271
1607060400000|2020-12-04 05:40:00|13335.5|13329.5|13335.9|13332.9|13337.5|13333.1|13334.4|13329.3|190
1607060700000|2020-12-04 05:45:00|13337.4|13331.4|13335|13332|13339.6|13335.1|13334.9|13330.4|167
1607061000000|2020-12-04 05:50:00|13334.9|13331.9|13335.1|13329.1|13335.7|13332.1|13333|13329|189
1607061300000|2020-12-04 05:55:00|13335.2|13329.2|13328.9|13325.9|13335.2|13330.7|13328.6|13323.2|316
1607061600000|2020-12-04 06:00:00|13328.8|13325.8|13326.8|13323.8|13331.4|13326.9|13326.6|13322|324
1607061900000|2020-12-04 06:05:00|13326.7|13323.7|13325.8|13322.8|13329.8|13325.4|13325.8|13321.7|250
1607062200000|2020-12-04 06:10:00|13326|13323|13324.9|13321.9|13327.3|13323|13324.7|13320.3|141
1607062500000|2020-12-04 06:15:00|13325|13322|13320.2|13314.2|13326.9|13322.4|13318.6|13313.7|234
1607062800000|2020-12-04 06:20:00|13320.1|13314.1|13316.9|13313.9|13320.5|13315.8|13316.9|13312.4|225
1607063100000|2020-12-04 06:25:00|13316.8|13313.8|13313.9|13310.9|13318.5|13314.3|13313.7|13309.1|205
1607063400000|2020-12-04 06:30:00|13314.1|13311.1|13316.6|13310.6|13317.6|13311.6|13313.9|13309|277
1607063700000|2020-12-04 06:35:00|13316.5|13310.5|13315|13312|13317|13312.4|13314.8|13310.4|189
1607064000000|2020-12-04 06:40:00|13315.2|13312.2|13320.1|13314.1|13320.6|13314.6|13315|13310.7|206
1607064300000|2020-12-04 06:45:00|13320|13314|13317.8|13314.8|13320.1|13315|13317.4|13312.4|243
1607064600000|2020-12-04 06:50:00|13317.9|13314.9|13314.9|13311.9|13319.8|13315|13314.2|13309.8|247
1607064900000|2020-12-04 06:55:00|13315|13312|13319.8|13316.8|13321.5|13316.9|13315|13310.9|233
1607065200000|2020-12-04 07:00:00|13319.9|13316.9|13323.6|13317.6|13323.6|13318.4|13318.7|13314.1|216
1607065500000|2020-12-04 07:05:00|13323.5|13317.5|13321.1|13318.1|13324.4|13319.9|13320.6|13316.1|299
1607065800000|2020-12-04 07:10:00|13321.2|13318.2|13322.4|13316.4|13324.5|13320|13320.5|13315.9|276
1607066100000|2020-12-04 07:15:00|13322.5|13316.5|13319.7|13316.7|13322.5|13317.9|13318.5|13314.2|245
1607066400000|2020-12-04 07:20:00|13319.6|13316.6|13322.1|13319.1|13322.6|13319.1|13318.8|13314.3|235
1607066700000|2020-12-04 07:25:00|13322.2|13319.2|13320.1|13314.1|13323.8|13319.6|13318.5|13314|278
1607067000000|2020-12-04 07:30:00|13320.2|13314.2|13320.3|13314.3|13323|13318.5|13317.4|13312.9|291
1607067300000|2020-12-04 07:35:00|13320.2|13314.2|13321|13318|13323.3|13318.7|13318.6|13314.2|221
1607067600000|2020-12-04 07:40:00|13321.1|13318.1|13322.4|13319.4|13324|13319.6|13320.6|13316.3|275
1607067900000|2020-12-04 07:45:00|13322.2|13319.2|13324.3|13321.3|13326.1|13321.6|13322.2|13318.1|296
1607068200000|2020-12-04 07:50:00|13324.2|13321.2|13326|13320|13327.2|13322.3|13323.3|13318.5|247
1607068500000|2020-12-04 07:55:00|13326.1|13320.1|13327.3|13321.3|13327.4|13323.2|13324.2|13319.6|232
1607068800000|2020-12-04 08:00:00|13327.4|13321.4|13329.2|13326.2|13332.3|13327.1|13325.3|13321|285
1607069100000|2020-12-04 08:05:00|13329.1|13326.1|13328.8|13325.8|13331.4|13327.1|13327.9|13323.8|203
1607069400000|2020-12-04 08:10:00|13328.9|13325.9|13326.3|13320.3|13329.5|13326|13324.7|13319.1|239
1607069700000|2020-12-04 08:15:00|13326.2|13320.2|13323.3|13320.3|13327.2|13322.7|13322.5|13318.2|227
1607070000000|2020-12-04 08:20:00|13323.4|13320.4|13328.2|13322.2|13328.5|13324.3|13322.8|13318.2|264
1607070300000|2020-12-04 08:25:00|13328.3|13322.3|13328.1|13325.1|13329.6|13325.2|13326.3|13321.7|232
1607070600000|2020-12-04 08:30:00|13328|13325|13325.2|13322.2|13332.1|13327.7|13324.5|13319.7|294
1607070900000|2020-12-04 08:35:00|13325.3|13322.3|13329.1|13323.1|13329.3|13324.6|13325.1|13320.6|285
1607071200000|2020-12-04 08:40:00|13328.9|13322.9|13331|13325|13331.6|13327.1|13326.3|13321.6|337
1607071500000|2020-12-04 08:45:00|13329.5|13326.5|13333.4|13327.4|13334.3|13328.5|13328.6|13324.1|333
1607071800000|2020-12-04 08:50:00|13333.2|13327.2|13330.5|13327.5|13334.7|13329.6|13330|13325|335
1607072100000|2020-12-04 08:55:00|13330.4|13327.4|13331.3|13328.3|13333.6|13328.7|13329.9|13325.4|331
1607072400000|2020-12-04 09:00:00|13332.9|13326.9|13331.9|13325.9|13334|13329.5|13330.1|13325.8|299
1607072700000|2020-12-04 09:05:00|13332|13326|13328.6|13325.6|13332|13327.6|13327.7|13323.2|206
1607073000000|2020-12-04 09:10:00|13328.5|13325.5|13329.3|13323.3|13330.5|13326.1|13326.8|13322.5|220
1607073300000|2020-12-04 09:15:00|13329.4|13323.4|13326.9|13323.9|13330.2|13325.8|13326.8|13322.4|194
1607073600000|2020-12-04 09:20:00|13327|13324|13327|13324|13328.8|13324.6|13325.4|13321.1|211
1607073900000|2020-12-04 09:25:00|13328.4|13322.4|13326.8|13323.8|13328.8|13324.4|13326.4|13322.2|151
1607074200000|2020-12-04 09:30:00|13326.9|13323.9|13325.5|13322.5|13328.6|13324.1|13324.4|13319.9|231
1607074500000|2020-12-04 09:35:00|13325.6|13322.6|13328.3|13322.3|13328.9|13324.4|13325.3|13321.2|257
1607074800000|2020-12-04 09:40:00|13327.9|13321.9|13325|13319|13328.2|13323.6|13322.1|13317.4|273
1607075100000|2020-12-04 09:45:00|13324.9|13318.9|13323.1|13317.1|13326.6|13320.6|13320.7|13315.5|452
1607075400000|2020-12-04 09:50:00|13323|13317|13322.5|13319.5|13326|13320.9|13321.8|13316.4|285
1607075700000|2020-12-04 09:55:00|13324.1|13318.1|13324|13318|13325.3|13320.9|13320.1|13315.6|300
1607076000000|2020-12-04 10:00:00|13324.1|13318.1|13323.6|13317.6|13326.1|13321.4|13322|13317.4|243
1607076300000|2020-12-04 10:05:00|13323.5|13317.5|13322.4|13316.4|13324.5|13320.1|13320.5|13316|293
1607076600000|2020-12-04 10:10:00|13322.3|13316.3|13328.4|13322.4|13328.4|13322.4|13321.6|13316.3|191
1607076900000|2020-12-04 10:15:00|13328.2|13322.2|13326.8|13320.8|13328.3|13323.5|13323.8|13319.4|245
1607077200000|2020-12-04 10:20:00|13326.7|13320.7|13331.3|13325.3|13331.8|13327.2|13325.1|13320.7|273
1607077500000|2020-12-04 10:25:00|13331.2|13325.2|13329.6|13323.6|13331.7|13327.1|13328.1|13323.5|251
1607077800000|2020-12-04 10:30:00|13329.7|13323.7|13328.1|13325.1|13332|13327.7|13327.8|13323.2|279
1607078100000|2020-12-04 10:35:00|13328|13325|13328.5|13322.5|13331.1|13326.7|13327|13322.5|262
1607078400000|2020-12-04 10:40:00|13328.4|13322.4|13328.3|13325.3|13330.4|13325.8|13326|13321.2|252
1607078700000|2020-12-04 10:45:00|13329.8|13323.8|13328.6|13322.6|13333.3|13327.3|13327.2|13322.2|260
1607079000000|2020-12-04 10:50:00|13328.5|13322.5|13328.4|13322.4|13329.4|13324.6|13326.8|13322.1|179
1607079300000|2020-12-04 10:55:00|13328.5|13322.5|13324.9|13321.9|13328.6|13324.3|13324.5|13320|279
1607079600000|2020-12-04 11:00:00|13325|13322|13326.5|13320.5|13327.9|13322.4|13322.4|13317.9|291
1607079900000|2020-12-04 11:05:00|13326.6|13320.6|13326.9|13320.9|13327.7|13322.3|13324.4|13319.8|232
1607080200000|2020-12-04 11:10:00|13326.8|13320.8|13323.8|13320.8|13328.6|13324|13323.7|13318.9|216
1607080500000|2020-12-04 11:15:00|13323.7|13320.7|13329.5|13323.5|13329.7|13323.7|13323.4|13318.9|168
1607080800000|2020-12-04 11:20:00|13329.6|13323.6|13329.3|13323.3|13331.9|13325.9|13327.5|13321.5|234
1607081100000|2020-12-04 11:25:00|13329.2|13323.2|13330.2|13324.2|13331.5|13325.5|13328.4|13322.4|195
1607081400000|2020-12-04 11:30:00|13330.1|13324.1|13332.1|13326.1|13332.3|13326.9|13328.9|13323|218
1607081700000|2020-12-04 11:35:00|13332.2|13326.2|13328.8|13322.8|13334.2|13328.2|13327.4|13322.7|228
1607082000000|2020-12-04 11:40:00|13328.7|13322.7|13327.2|13324.2|13330.4|13325.6|13326.9|13322.6|228
1607082300000|2020-12-04 11:45:00|13327.3|13324.3|13324.5|13321.5|13328|13324.4|13323.4|13318.8|200
1607082600000|2020-12-04 11:50:00|13324.6|13321.6|13329|13323|13329.3|13323.3|13323.9|13319|167
1607082900000|2020-12-04 11:55:00|13329.1|13323.1|13329.6|13323.6|13330.4|13325.8|13328.1|13323|209
1607083200000|2020-12-04 12:00:00|13329.5|13323.5|13328.4|13322.4|13330.3|13325.8|13326.8|13322.2|116
1607083500000|2020-12-04 12:05:00|13326.9|13323.9|13327.1|13324.1|13328.8|13324.3|13326.7|13322.3|140
1607083800000|2020-12-04 12:10:00|13327|13324|13321.6|13318.6|13328.5|13324.2|13321.2|13316.6|162
1607084100000|2020-12-04 12:15:00|13323.1|13317.1|13321.3|13318.3|13324.7|13320.2|13320.9|13316.4|233
1607084400000|2020-12-04 12:20:00|13321.4|13318.4|13321.7|13318.7|13323.1|13318.7|13320.7|13316.3|259
1607084700000|2020-12-04 12:25:00|13322.8|13316.8|13323.5|13320.5|13326.6|13321.1|13320.9|13316.4|313
1607085000000|2020-12-04 12:30:00|13323.6|13320.6|13321.3|13318.3|13325.1|13321.3|13321.3|13316.8|192
1607085300000|2020-12-04 12:35:00|13321.4|13318.4|13326.4|13323.4|13328.1|13323.6|13321.3|13316.8|244
1607085600000|2020-12-04 12:40:00|13326.5|13323.5|13326.3|13323.3|13327.9|13323.9|13325.6|13321|193
1607085900000|2020-12-04 12:45:00|13326.4|13323.4|13327.3|13324.3|13328.9|13324.4|13326|13321.6|151
1607086200000|2020-12-04 12:50:00|13327.2|13324.2|13328.8|13322.8|13330.4|13325.9|13327.1|13322.6|237
1607086500000|2020-12-04 12:55:00|13328.7|13322.7|13328.1|13325.1|13329.6|13325.5|13327.3|13322.7|201
1607086800000|2020-12-04 13:00:00|13328.2|13325.2|13326.8|13323.8|13329.8|13325.7|13326.7|13322.6|232
1607087100000|2020-12-04 13:05:00|13326.7|13323.7|13332.1|13326.1|13332.2|13327.7|13326.1|13321.8|235
1607087400000|2020-12-04 13:10:00|13332|13326|13331.2|13325.2|13333.1|13327.6|13330.3|13324.9|254
1607087700000|2020-12-04 13:15:00|13331.3|13325.3|13334|13328|13334.9|13328.9|13330.5|13325.1|279
1607088000000|2020-12-04 13:20:00|13333.9|13327.9|13333.6|13327.6|13335.3|13329.4|13330.6|13325.7|299
1607088300000|2020-12-04 13:25:00|13333.4|13327.4|13338.7|13329.9|13341.8|13329.9|13333.4|13326.9|271
1607088600000|2020-12-04 13:30:00|13338.3|13330|13329|13323|13340.9|13330.2|13319.5|13312.4|622
1607088900000|2020-12-04 13:35:00|13329.2|13323.2|13323.8|13317.8|13330.1|13324.1|13323.1|13317.1|565
1607089200000|2020-12-04 13:40:00|13324|13318|13330|13324|13332.4|13326.4|13322.4|13316.6|477
1607089500000|2020-12-04 13:45:00|13329.9|13323.9|13339|13333|13342.5|13336.5|13329|13323|563
1607089800000|2020-12-04 13:50:00|13339.1|13333.1|13342.3|13336.3|13344.2|13338.2|13336.3|13331.2|476
1607090100000|2020-12-04 13:55:00|13342.4|13336.4|13333.2|13327.2|13343.2|13337.2|13332.4|13326.4|476
1607090400000|2020-12-04 14:00:00|13333|13327|13332.1|13326.1|13334.3|13329.9|13331.1|13325.1|564
1607090700000|2020-12-04 14:05:00|13332.2|13326.2|13329.4|13326.4|13333.6|13328.9|13329.2|13324.5|372
1607091000000|2020-12-04 14:10:00|13329.3|13326.3|13323.8|13320.8|13332.8|13327.8|13323.8|13319.8|376
1607091300000|2020-12-04 14:15:00|13323.9|13320.9|13323.7|13317.7|13326.1|13321.7|13320.6|13316.2|477
1607091600000|2020-12-04 14:20:00|13323.8|13317.8|13324|13318|13325.3|13320.6|13319.3|13314.4|424
1607091900000|2020-12-04 14:25:00|13324.1|13318.1|13324|13321|13327|13321.8|13322.9|13318.1|411
1607092200000|2020-12-04 14:30:00|13325.1|13319.1|13321.5|13315.5|13326.2|13321.5|13318.3|13313.5|536
1607092500000|2020-12-04 14:35:00|13321.6|13315.6|13318.5|13315.5|13324.8|13319.7|13317.8|13313|414
1607092800000|2020-12-04 14:40:00|13318.4|13315.4|13316.3|13313.3|13321|13316.1|13314.9|13309.9|450
1607093100000|2020-12-04 14:45:00|13316.2|13313.2|13318.2|13315.2|13322.1|13316.9|13315.3|13311.6|427
1607093400000|2020-12-04 14:50:00|13318.1|13315.1|13318.8|13312.8|13319.7|13315.2|13316.6|13312.1|373
1607093700000|2020-12-04 14:55:00|13318.7|13312.7|13319.5|13313.5|13321.2|13316.5|13316|13311.3|266
1607094000000|2020-12-04 15:00:00|13319.6|13313.6|13316.2|13313.2|13320.6|13315.7|13316.2|13311.6|298
1607094300000|2020-12-04 15:05:00|13316.1|13313.1|13317.3|13314.3|13318.1|13314.3|13315.3|13311.2|306
1607094600000|2020-12-04 15:10:00|13317.4|13314.4|13320.4|13317.4|13322.6|13319.2|13317.4|13313.3|331
1607094900000|2020-12-04 15:15:00|13320.3|13317.3|13327.1|13321.1|13327.7|13322.9|13319.7|13315.6|396
1607095200000|2020-12-04 15:20:00|13327|13321|13330.6|13324.6|13332.8|13327.9|13325.2|13320.5|445
1607095500000|2020-12-04 15:25:00|13330.7|13324.7|13332.2|13326.2|13332.4|13327.8|13328.8|13323.4|333
1607095800000|2020-12-04 15:30:00|13332.3|13326.3|13330.6|13324.6|13333.4|13328.9|13328.8|13324.1|375
1607096100000|2020-12-04 15:35:00|13329.2|13326.2|13328.7|13325.7|13333.8|13329.1|13328.5|13324|397
1607096400000|2020-12-04 15:40:00|13328.6|13325.6|13327.5|13324.5|13331.6|13326.9|13326.5|13322|467
1607096700000|2020-12-04 15:45:00|13327.4|13324.4|13334.1|13328.1|13334.3|13329.8|13327.4|13324|494
1607097000000|2020-12-04 15:50:00|13333.6|13327.6|13335.6|13332.6|13338.3|13332.7|13332.8|13327|345
1607097300000|2020-12-04 15:55:00|13335.5|13332.5|13332.9|13326.9|13336.9|13332.6|13331.3|13326.7|370
1607097600000|2020-12-04 16:00:00|13332.8|13326.8|13333.6|13330.6|13336.7|13331.9|13330|13325.6|370
1607097900000|2020-12-04 16:05:00|13333.5|13330.5|13332|13326|13335|13330.6|13330.2|13325.6|198
1607098200000|2020-12-04 16:10:00|13332.1|13326.1|13333.1|13327.1|13335.5|13331.4|13331|13326|209
1607098500000|2020-12-04 16:15:00|13333.2|13327.2|13335.5|13332.5|13337.5|13332.8|13332.8|13327.1|219
1607098800000|2020-12-04 16:20:00|13335.7|13332.7|13337.8|13331.8|13338.3|13333.7|13335.1|13330.5|209
1607099100000|2020-12-04 16:25:00|13337.7|13331.7|13338.8|13332.8|13339.1|13334.4|13336.3|13331.6|192
1607099400000|2020-12-04 16:30:00|13338.7|13332.7|13337.4|13331.4|13339.5|13334.7|13337.3|13331.4|150
1607099700000|2020-12-04 16:35:00|13337.3|13331.3|13335.3|13332.3|13337.4|13332.7|13335.2|13330.6|134
1607100000000|2020-12-04 16:40:00|13335.4|13332.4|13337.2|13331.2|13337.5|13332.6|13335|13330.5|104
1607100300000|2020-12-04 16:45:00|13337.3|13331.3|13334.3|13331.3|13337.3|13331.8|13333.8|13328.9|131
1607100600000|2020-12-04 16:50:00|13334.2|13331.2|13335.7|13329.7|13336.2|13331.7|13334|13329.4|94
1607100900000|2020-12-04 16:55:00|13335.6|13329.6|13334.3|13331.3|13336.4|13332|13334|13329.5|151
1607101200000|2020-12-04 17:00:00|13334.4|13331.4|13335.2|13329.2|13336|13331.4|13333.2|13328.6|147
1607101500000|2020-12-04 17:05:00|13335.1|13329.1|13337.5|13331.5|13337.8|13331.8|13334.4|13328.4|118
1607101800000|2020-12-04 17:10:00|13337.6|13331.6|13337.7|13331.7|13338.2|13333.5|13335.7|13330.4|200
1607102100000|2020-12-04 17:15:00|13337.6|13331.6|13336.7|13330.7|13337.8|13333.3|13335.3|13330.3|159
1607102400000|2020-12-04 17:20:00|13336.8|13330.8|13336.4|13330.4|13336.9|13332.4|13334.3|13329.7|116
1607102700000|2020-12-04 17:25:00|13336.5|13330.5|13335.5|13329.5|13336.7|13332.2|13333.7|13329.1|95
1607103000000|2020-12-04 17:30:00|13335.6|13329.6|13334.9|13328.9|13335.8|13331.1|13333.6|13328.9|97
1607103300000|2020-12-04 17:35:00|13333.6|13330.6|13336.1|13330.1|13336.4|13331.5|13333.6|13329|124
1607103600000|2020-12-04 17:40:00|13336.3|13330.3|13335.2|13332.2|13336.5|13332.2|13333.7|13329.4|195
1607103900000|2020-12-04 17:45:00|13335.3|13332.3|13337.4|13331.4|13337.6|13332.9|13335.1|13330.6|217
1607104200000|2020-12-04 17:50:00|13337.3|13331.3|13335.5|13332.5|13337.7|13333.2|13335.3|13330.8|149
1607104500000|2020-12-04 17:55:00|13337|13331|13336.6|13330.6|13337.6|13332.8|13334.8|13330.3|145
1607104800000|2020-12-04 18:00:00|13336.7|13330.7|13335.5|13332.5|13337|13332.7|13334.8|13330.1|123
1607105100000|2020-12-04 18:05:00|13335.6|13332.6|13335|13329|13337.5|13333|13333.4|13329|180
1607105400000|2020-12-04 18:10:00|13333.5|13330.5|13331.9|13328.9|13334.8|13330.5|13331.6|13327.3|105
1607105700000|2020-12-04 18:15:00|13331.8|13328.8|13332.2|13326.2|13333.4|13329.1|13331.6|13325.6|178
1607106000000|2020-12-04 18:20:00|13332.6|13326.6|13331.4|13325.4|13332.6|13328|13330.3|13325.3|199
1607106300000|2020-12-04 18:25:00|13331.5|13325.5|13330.2|13324.2|13331.5|13326|13328.4|13323.7|232
1607106600000|2020-12-04 18:30:00|13330.3|13324.3|13328.6|13322.6|13330.3|13325.4|13327.9|13322.5|150
1607106900000|2020-12-04 18:35:00|13328.5|13322.5|13330.6|13324.6|13331.1|13326.3|13327|13322.5|166
1607107200000|2020-12-04 18:40:00|13330.5|13324.5|13329.3|13326.3|13331.1|13326.3|13329|13324.1|180
1607107500000|2020-12-04 18:45:00|13330.7|13324.7|13330.2|13324.2|13331|13326.4|13328.6|13323.9|215
1607107800000|2020-12-04 18:50:00|13328.8|13325.8|13332.7|13326.7|13336.1|13330.1|13328.7|13324.2|165
1607108100000|2020-12-04 18:55:00|13332.8|13326.8|13335.5|13329.5|13335.6|13329.6|13332.7|13326.7|180
1607108400000|2020-12-04 19:00:00|13335.6|13329.6|13334.5|13328.5|13335.6|13331.1|13333.1|13328.1|165
1607108700000|2020-12-04 19:05:00|13334.6|13328.6|13333.3|13327.3|13334.7|13330.2|13331.1|13326.3|120
1607109000000|2020-12-04 19:10:00|13333.4|13327.4|13333.4|13327.4|13333.4|13328|13330.6|13325.9|93
1607109300000|2020-12-04 19:15:00|13333.3|13327.3|13333.9|13327.9|13335|13330.5|13331.9|13327|268
1607109600000|2020-12-04 19:20:00|13333.8|13327.8|13333.8|13327.8|13333.9|13327.9|13333|13327|115
1607109900000|2020-12-04 19:25:00|13332.4|13329.4|13335.1|13332.1|13336.8|13332.3|13332.4|13328.3|188
1607110200000|2020-12-04 19:30:00|13335.2|13332.2|13336.8|13330.8|13337|13332.2|13334.2|13329.5|203
1607110500000|2020-12-04 19:35:00|13336.9|13330.9|13338.4|13332.4|13339|13334.2|13335.4|13330.7|158
1607110800000|2020-12-04 19:40:00|13338.5|13332.5|13338.2|13332.2|13338.8|13333.9|13336.8|13332.1|172
1607111100000|2020-12-04 19:45:00|13338.3|13332.3|13338.3|13332.3|13338.8|13332.8|13338|13332|189
1607111400000|2020-12-04 19:50:00|13338.5|13332.5|13338.7|13332.7|13339.1|13334.1|13337|13331.8|202
1607111700000|2020-12-04 19:55:00|13338.6|13332.6|13334.1|13328.1|13338.8|13332.8|13333.9|13327.9|228
1607112000000|2020-12-04 20:00:00|13334|13328|13335.6|13329.6|13335.9|13329.9|13334|13328|241
1607112300000|2020-12-04 20:05:00|13335.5|13329.5|13334.7|13328.7|13335.8|13329.8|13334.2|13328.2|151
1607112600000|2020-12-04 20:10:00|13334.6|13328.6|13336.2|13330.2|13336.5|13330.5|13334.4|13328.4|175
1607112900000|2020-12-04 20:15:00|13336.3|13330.3|13336.1|13330.1|13336.6|13330.6|13335.6|13329.6|177
1607113200000|2020-12-04 20:20:00|13336.2|13330.2|13336.2|13330.2|13336.5|13330.5|13335.5|13329.5|141
1607113500000|2020-12-04 20:25:00|13336.4|13330.4|13338.7|13332.7|13339|13333|13336.2|13330.2|192
1607113800000|2020-12-04 20:30:00|13338.6|13332.6|13340|13334|13340.8|13334.8|13338.4|13332.4|181
1607114100000|2020-12-04 20:35:00|13339.9|13333.9|13342.7|13336.7|13342.8|13336.8|13339.8|13333.8|212
1607114400000|2020-12-04 20:40:00|13342.8|13336.8|13346.7|13340.7|13346.8|13340.8|13342.3|13336.3|230
1607114700000|2020-12-04 20:45:00|13346.8|13340.8|13349.5|13343.5|13350.2|13344.2|13346.4|13340.4|236
1607115000000|2020-12-04 20:50:00|13349.7|13343.7|13352|13346|13352.6|13346.6|13349|13343|198
1607115300000|2020-12-04 20:55:00|13351.9|13345.9|13349.2|13343.2|13352.4|13346.4|13348.8|13342.8|180
1607115600000|2020-12-04 21:00:00|13349.3|13343.3|13350.3|13344.3|13350.6|13344.6|13347.2|13341.2|198
1607115900000|2020-12-04 21:05:00|13350.2|13344.2|13351.2|13345.2|13351.6|13345.6|13349.6|13343.6|116
1607116200000|2020-12-04 21:10:00|13351.3|13345.3|13351.2|13345.2|13352.6|13346.6|13350.6|13344.6|137
1607116500000|2020-12-04 21:15:00|13351|13345|13351.1|13345.1|13352.6|13346.6|13351|13345|96
1607116800000|2020-12-04 21:20:00|13351.2|13345.2|13351.1|13345.1|13352|13346|13350.4|13344.4|149
1607117100000|2020-12-04 21:25:00|13350.9|13344.9|13351.2|13345.2|13351.6|13345.6|13350.5|13344.5|100
1607117400000|2020-12-04 21:30:00|13351|13345|13351.3|13345.3|13351.5|13345.5|13350.6|13344.6|97
1607117700000|2020-12-04 21:35:00|13351.5|13345.5|13352.5|13346.5|13352.8|13346.8|13351|13345|123
1607118000000|2020-12-04 21:40:00|13352.2|13346.2|13357|13351|13368.6|13356.5|13352|13346|319
1607118300000|2020-12-04 21:45:00|13357.6|13351.6|13360|13354|13374.8|13361.4|13357.5|13350.3|566
1607118600000|2020-12-04 21:50:00|13360.2|13354.2|13360.1|13354.1|13363.2|13356.5|13358.8|13349|338
1607118900000|2020-12-04 21:55:00|13360.4|13354.4|13359.7|13353.7|13364.4|13355.1|13342.2|13326.2|328
1607288400000|2020-12-06 21:00:00|13349.8|13327.8|13349.8|13327.8|13349.8|13327.8|13347|13325|12
1607288700000|2020-12-06 21:05:00|13349|13327|13349.8|13327.8|13349.8|13327.8|13348.3|13326.3|6
1607289000000|2020-12-06 21:10:00|13348.3|13326.3|13349.8|13327.8|13349.8|13327.8|13348.3|13326.3|13
1607289300000|2020-12-06 21:15:00|13349.5|13327.5|13349.8|13327.8|13349.8|13327.8|13348.7|13326.7|5
1607289600000|2020-12-06 21:20:00|13349.9|13327.9|13349.8|13327.8|13350|13328|13348.7|13326.7|11
1607289900000|2020-12-06 21:25:00|13348.7|13326.7|13349.8|13327.8|13350|13328|13348.3|13326.3|15
1607290200000|2020-12-06 21:30:00|13349.5|13327.5|13350.3|13328.3|13350.3|13328.3|13348.3|13326.3|10
1607290500000|2020-12-06 21:35:00|13348.8|13326.8|13350.4|13328.4|13350.4|13328.4|13348.8|13326.8|19
1607290800000|2020-12-06 21:40:00|13350.3|13328.3|13349.2|13327.2|13350.4|13328.4|13348.8|13326.8|10
1607291100000|2020-12-06 21:45:00|13348.8|13326.8|13350.3|13328.3|13350.4|13328.4|13348.8|13326.8|10
1607291400000|2020-12-06 21:50:00|13350.4|13328.4|13350.3|13328.3|13350.4|13328.4|13348.8|13326.8|13
1607291700000|2020-12-06 21:55:00|13350.4|13328.4|13350.3|13328.3|13350.4|13328.4|13348.8|13326.8|10
1607292000000|2020-12-06 22:00:00|13351.2|13329.2|13350.2|13328.2|13351.2|13329.2|13348.8|13326.8|20
1607292300000|2020-12-06 22:05:00|13349.2|13327.2|13350.4|13328.4|13350.5|13328.5|13349|13327|23
1607292600000|2020-12-06 22:10:00|13349.2|13327.2|13355.7|13334.7|13363|13341.3|13349|13327|117
1607292900000|2020-12-06 22:15:00|13355.2|13334.2|13357.5|13336.5|13365.5|13344.5|13353.6|13332.6|108
1607293200000|2020-12-06 22:20:00|13358.6|13337.6|13354.5|13333.5|13365.3|13344.3|13354.1|13333.1|77
1607293500000|2020-12-06 22:25:00|13359.1|13338.1|13355|13334|13362.4|13341.4|13353.7|13332.7|136
1607293800000|2020-12-06 22:30:00|13353.4|13332.4|13355.9|13334.9|13360.5|13339.5|13353.4|13332.4|117
1607294100000|2020-12-06 22:35:00|13355.6|13334.6|13354.2|13333.2|13358.2|13337.2|13354.1|13333.1|109
1607294400000|2020-12-06 22:40:00|13354|13333|13355.6|13334.6|13357.1|13336.1|13353.7|13332.7|139
1607294700000|2020-12-06 22:45:00|13355.5|13334.5|13356|13335|13363.3|13342.3|13353.9|13332.9|260
1607295000000|2020-12-06 22:50:00|13355.9|13334.9|13359.3|13338.3|13359.3|13338.3|13354.4|13333.4|187
1607295300000|2020-12-06 22:55:00|13358.3|13337.3|13346|13325|13361.3|13340.3|13341.1|13323.1|348
1607295600000|2020-12-06 23:00:00|13346.4|13325.4|13334.2|13326.7|13351.6|13336|13333.4|13322.8|536
1607295900000|2020-12-06 23:05:00|13334|13326.9|13333.1|13327.1|13338.6|13328.6|13332.4|13325.5|267
1607296200000|2020-12-06 23:10:00|13333.4|13327.4|13334|13328|13334.5|13328.5|13332.5|13326.5|106
1607296500000|2020-12-06 23:15:00|13333.9|13327.9|13337.1|13331.1|13338.1|13332.1|13333.7|13327.7|169
1607296800000|2020-12-06 23:20:00|13337|13331|13336.8|13330.8|13337.3|13331.3|13336.4|13330.4|76
1607297100000|2020-12-06 23:25:00|13336.7|13330.7|13336.7|13330.7|13337.8|13331.8|13336.7|13330.7|141
1607297400000|2020-12-06 23:30:00|13337.4|13331.4|13348.3|13342.3|13357.6|13351|13336|13330|393
1607297700000|2020-12-06 23:35:00|13348.1|13342.1|13350.8|13344.8|13350.8|13344.8|13348.1|13342.1|198
1607298000000|2020-12-06 23:40:00|13350.9|13344.9|13346.4|13340.4|13351.3|13345.3|13346.1|13340.1|190
1607298300000|2020-12-06 23:45:00|13346.5|13340.5|13341.8|13335.8|13347.1|13341.1|13341.7|13335.7|234
1607298600000|2020-12-06 23:50:00|13341.4|13335.4|13342.3|13336.3|13342.5|13336.5|13340.9|13334.9|169
1607298900000|2020-12-06 23:55:00|13342.4|13336.4|13344.3|13338.3|13344.3|13338.3|13341.9|13335.9|170
1607299200000|2020-12-07 00:00:00|13344.2|13338.2|13347.1|13341.1|13349|13343|13344.1|13338.1|235
1607299500000|2020-12-07 00:05:00|13347.2|13341.2|13348.8|13342.8|13349.5|13344.3|13345.5|13340.3|336
1607299800000|2020-12-07 00:10:00|13348.9|13342.9|13346.7|13340.7|13349.4|13343.4|13346.3|13340.3|262
1607300100000|2020-12-07 00:15:00|13346.3|13340.3|13345|13339|13347.2|13341.5|13344|13338|434
1607300400000|2020-12-07 00:20:00|13344.8|13338.8|13343.1|13337.1|13345.2|13339.2|13340.6|13335.2|268
1607300700000|2020-12-07 00:25:00|13343.2|13337.2|13345.8|13339.8|13346.3|13340.3|13342|13337.1|248
1607301000000|2020-12-07 00:30:00|13346.1|13340.1|13341.9|13335.9|13346.6|13341.7|13340|13335.4|232
1607301300000|2020-12-07 00:35:00|13342|13336|13342.3|13336.3|13343.3|13338.6|13340.7|13335.7|250
1607301600000|2020-12-07 00:40:00|13340.8|13337.8|13345.2|13339.2|13345.9|13340.4|13340.8|13336.3|171
1607301900000|2020-12-07 00:45:00|13345.1|13339.1|13344|13338|13346.7|13342.2|13342.1|13337.6|264
1607302200000|2020-12-07 00:50:00|13344.1|13338.1|13344.5|13338.5|13345.3|13340.8|13342.5|13337.9|224
1607302500000|2020-12-07 00:55:00|13344.4|13338.4|13344.1|13341.1|13348.6|13344|13342.6|13338|338
1607302800000|2020-12-07 01:00:00|13344|13341|13346.8|13340.8|13347.2|13342|13342.6|13337.9|274
1607303100000|2020-12-07 01:05:00|13346.7|13340.7|13347|13341|13347|13341.7|13343.5|13339|189
1607303400000|2020-12-07 01:10:00|13346.9|13340.9|13350.9|13344.9|13351.1|13345.1|13346.8|13340.8|240
1607303700000|2020-12-07 01:15:00|13350.8|13344.8|13350.2|13344.2|13351.4|13346.4|13348|13342|279
1607304000000|2020-12-07 01:20:00|13350.5|13344.5|13351.3|13345.3|13351.8|13346.1|13347.2|13342.4|260
1607304300000|2020-12-07 01:25:00|13351.4|13345.4|13349.6|13343.6|13352.2|13346.2|13349.2|13343.2|240
1607304600000|2020-12-07 01:30:00|13349.7|13343.7|13352|13346|13352.1|13347.2|13348.3|13342.3|411
1607304900000|2020-12-07 01:35:00|13351.9|13345.9|13350.6|13347.6|13353.5|13348|13350.3|13344.6|289
1607305200000|2020-12-07 01:40:00|13350.7|13347.7|13350.3|13344.3|13352.9|13348.3|13349.9|13344.2|253
1607305500000|2020-12-07 01:45:00|13350.4|13344.4|13348.6|13342.6|13350.9|13345.6|13348.3|13342.5|303
1607305800000|2020-12-07 01:50:00|13348.7|13342.7|13345.8|13339.8|13348.7|13342.7|13345.3|13339.3|371
1607306100000|2020-12-07 01:55:00|13345.7|13339.7|13346|13340|13347|13341|13344.6|13338.6|352
1607306400000|2020-12-07 02:00:00|13345.9|13339.9|13344.9|13338.9|13347.8|13341.8|13344.7|13338.7|258
1607306700000|2020-12-07 02:05:00|13345|13339|13345.5|13339.5|13345.7|13340.8|13342.1|13337.5|329
1607307000000|2020-12-07 02:10:00|13345.7|13339.7|13344.6|13338.6|13346.9|13342.4|13344.6|13338.6|178
1607307300000|2020-12-07 02:15:00|13344.7|13338.7|13348.8|13342.8|13349|13343|13342.4|13338.2|277
1607307600000|2020-12-07 02:20:00|13348.9|13342.9|13345.5|13339.5|13349|13343|13345.1|13339.1|108
1607307900000|2020-12-07 02:25:00|13345.4|13339.4|13348.7|13342.7|13348.8|13344.9|13343.8|13339.2|172
1607308200000|2020-12-07 02:30:00|13348.6|13342.6|13347.6|13344.6|13349.5|13344.9|13347|13342.4|174
1607308500000|2020-12-07 02:35:00|13347.7|13344.7|13349|13343|13349.1|13344.9|13346.9|13342.5|184
1607308800000|2020-12-07 02:40:00|13349.1|13343.1|13346.7|13343.7|13349.6|13344.8|13346.5|13342.2|241
1607309100000|2020-12-07 02:45:00|13346.8|13343.8|13346.8|13340.8|13348.1|13343.9|13345.1|13340.4|223
1607309400000|2020-12-07 02:50:00|13346.7|13340.7|13346.5|13340.5|13347.1|13343|13344.9|13340.3|185
1607309700000|2020-12-07 02:55:00|13346.4|13340.4|13346.6|13340.6|13347.3|13343|13344.9|13340.2|225
1607310000000|2020-12-07 03:00:00|13346.3|13340.3|13346.7|13340.7|13346.7|13342.3|13342.7|13338.1|226
1607310300000|2020-12-07 03:05:00|13346.8|13340.8|13348.1|13342.1|13348.8|13344.1|13345.5|13340.8|155
1607310600000|2020-12-07 03:10:00|13348.2|13342.2|13345.7|13342.7|13348.5|13344.1|13345.5|13340.9|173
1607310900000|2020-12-07 03:15:00|13345.8|13342.8|13344.8|13338.8|13347.3|13342.8|13342.7|13338.8|128
1607311200000|2020-12-07 03:20:00|13343.2|13340.2|13344.2|13338.2|13344.8|13340.2|13342.8|13338.2|109
1607311500000|2020-12-07 03:25:00|13344.4|13338.4|13342.9|13339.9|13345.6|13341.1|13342.8|13338.4|116
1607311800000|2020-12-07 03:30:00|13343|13340|13343.8|13337.8|13344.4|13340|13341.8|13337.2|146
1607312100000|2020-12-07 03:35:00|13343.7|13337.7|13342.3|13339.3|13344.4|13339.8|13342|13337.4|94
1607312400000|2020-12-07 03:40:00|13342.4|13339.4|13342.4|13339.4|13344.6|13339.9|13342.3|13337.9|72
1607312700000|2020-12-07 03:45:00|13342.6|13339.6|13344.3|13338.3|13344.9|13340.3|13342.6|13338.3|111
1607313000000|2020-12-07 03:50:00|13344.4|13338.4|13344.9|13338.9|13344.9|13340.4|13342.7|13338.2|75
1607313300000|2020-12-07 03:55:00|13344.8|13338.8|13344.2|13341.2|13346|13341.5|13343.5|13338.8|111
1607313600000|2020-12-07 04:00:00|13344.1|13341.1|13345.3|13342.3|13347|13342.5|13343.7|13339.5|137
1607313900000|2020-12-07 04:05:00|13345.2|13342.2|13346.7|13340.7|13347|13342.4|13344.9|13340.3|146
1607314200000|2020-12-07 04:10:00|13346.8|13340.8|13347.4|13341.4|13348.7|13343.8|13345.3|13340.7|120
1607314500000|2020-12-07 04:15:00|13347.3|13341.3|13347.1|13341.1|13347.8|13343.1|13345.7|13340.8|106
1607314800000|2020-12-07 04:20:00|13345.7|13342.7|13349.3|13343.3|13349.6|13345|13345.7|13341.3|135
1607315100000|2020-12-07 04:25:00|13349.2|13343.2|13349.4|13343.4|13349.6|13345|13347.4|13342.9|119
1607315400000|2020-12-07 04:30:00|13349.3|13343.3|13348.4|13342.4|13349.5|13344.9|13346.5|13342|149
1607315700000|2020-12-07 04:35:00|13348.3|13342.3|13348|13342|13348.4|13343.9|13345.9|13341.3|144
1607316000000|2020-12-07 04:40:00|13347.9|13341.9|13348.9|13342.9|13349.5|13344.7|13345.9|13341.1|165
1607316300000|2020-12-07 04:45:00|13349|13343|13347.5|13344.5|13349.3|13344.9|13347.4|13342.9|82
1607316600000|2020-12-07 04:50:00|13347.6|13344.6|13349.4|13343.4|13349.7|13345|13347.4|13342.6|150
1607316900000|2020-12-07 04:55:00|13349.5|13343.5|13349.4|13343.4|13349.5|13345.3|13347.7|13343.2|150
1607317200000|2020-12-07 05:00:00|13349.3|13343.3|13347.8|13344.8|13349.5|13345.1|13347.3|13342.9|162
1607317500000|2020-12-07 05:05:00|13349.3|13343.3|13347.2|13344.2|13349.4|13345.1|13346.3|13341.9|166
1607317800000|2020-12-07 05:10:00|13347.1|13344.1|13347.3|13344.3|13348.9|13344.5|13346.6|13342.1|101
1607318100000|2020-12-07 05:15:00|13347.2|13344.2|13347.5|13344.5|13349|13344.5|13346.8|13342.4|115
1607318400000|2020-12-07 05:20:00|13347.4|13344.4|13346.9|13343.9|13348.9|13344.5|13346.6|13342.3|101
1607318700000|2020-12-07 05:25:00|13346.8|13343.8|13347|13344|13348.6|13344.3|13346.7|13342.3|106
1607319000000|2020-12-07 05:30:00|13347.1|13344.1|13347.2|13344.2|13348.9|13344.5|13346.7|13342.3|139
1607319300000|2020-12-07 05:35:00|13347.1|13344.1|13349.1|13343.1|13349.3|13345.1|13347.1|13342.5|121
1607319600000|2020-12-07 05:40:00|13349.2|13343.2|13348.6|13345.6|13350.1|13345.7|13347.7|13343.2|125
1607319900000|2020-12-07 05:45:00|13348.5|13345.5|13348.4|13345.4|13350.6|13345.9|13348.2|13343.7|101
1607320200000|2020-12-07 05:50:00|13348.5|13345.5|13349.4|13343.4|13349.8|13345.5|13347.5|13343.1|83
1607320500000|2020-12-07 05:55:00|13349.5|13343.5|13347.7|13344.7|13349.5|13345|13347|13342.7|102
1607320800000|2020-12-07 06:00:00|13349.1|13343.1|13348.8|13345.8|13350.4|13345.8|13347.6|13343.1|121
1607321100000|2020-12-07 06:05:00|13348.9|13345.9|13348.8|13345.8|13350.5|13346|13348.5|13344.1|92
1607321400000|2020-12-07 06:10:00|13348.7|13345.7|13351.3|13345.3|13351.7|13347.2|13348.7|13344.3|103
1607321700000|2020-12-07 06:15:00|13351.2|13345.2|13352.1|13349.1|13353.8|13349.3|13349.9|13345.1|189
1607322000000|2020-12-07 06:20:00|13352|13349|13351.6|13348.6|13353.2|13349.1|13351.1|13346.7|171
1607322300000|2020-12-07 06:25:00|13351.9|13348.9|13353.8|13350.8|13355|13350.9|13350.9|13346.6|152
1607322600000|2020-12-07 06:30:00|13353.7|13350.7|13355.7|13352.7|13359.5|13355.1|13353.6|13349.2|238
1607322900000|2020-12-07 06:35:00|13355.6|13352.6|13354.8|13351.8|13358.5|13354.2|13354.7|13350.3|118
1607323200000|2020-12-07 06:40:00|13354.7|13351.7|13355.2|13352.2|13357|13352.4|13353.2|13348.7|197
1607323500000|2020-12-07 06:45:00|13355.3|13352.3|13355.7|13352.7|13357.7|13353.3|13355.2|13350.8|227
1607323800000|2020-12-07 06:50:00|13355.8|13352.8|13357.7|13351.7|13358.1|13353.5|13355.1|13350.6|170
1607324100000|2020-12-07 06:55:00|13357.6|13351.6|13356.5|13353.5|13358.8|13354.2|13355.9|13351.4|206
1607324400000|2020-12-07 07:00:00|13356.4|13353.4|13359.1|13356.1|13361.8|13357.4|13356.2|13351.7|186
1607324700000|2020-12-07 07:05:00|13359|13356|13361.3|13358.3|13363.6|13359|13358.5|13355.5|269
1607325000000|2020-12-07 07:10:00|13361.1|13358.1|13364.8|13358.8|13365.9|13362|13361.1|13356.7|218
1607325300000|2020-12-07 07:15:00|13364.9|13358.9|13363.2|13360.2|13365.5|13360.7|13362.7|13358.7|278
1607325600000|2020-12-07 07:20:00|13363|13360|13365.7|13362.7|13365.8|13362.8|13363|13360|206
1607325900000|2020-12-07 07:25:00|13365.6|13362.6|13365.3|13362.3|13365.7|13362.7|13364.7|13361.7|184
1607326200000|2020-12-07 07:30:00|13365.4|13362.4|13368.1|13365.1|13369.5|13365.5|13365.4|13361.6|202
1607326500000|2020-12-07 07:35:00|13368.2|13365.2|13367.3|13364.3|13370.2|13365.6|13366.8|13362.6|180
1607326800000|2020-12-07 07:40:00|13367.2|13364.2|13368.9|13362.9|13368.9|13364.4|13363|13358.4|259
1607327100000|2020-12-07 07:45:00|13368.8|13362.8|13362.2|13359.2|13368.8|13363.6|13362.1|13357.8|282
1607327400000|2020-12-07 07:50:00|13362.1|13359.1|13362.5|13359.5|13364.9|13360.8|13362.1|13358.4|239
1607327700000|2020-12-07 07:55:00|13362.6|13359.6|13362.4|13359.4|13364.1|13359.7|13361.1|13357.3|220
1607328000000|2020-12-07 08:00:00|13362.5|13359.5|13371.4|13368.4|13373.6|13368.6|13362.5|13358.4|466
1607328300000|2020-12-07 08:05:00|13371.3|13368.3|13373.2|13367.2|13375.4|13371.1|13371.1|13366.6|389
1607328600000|2020-12-07 08:10:00|13373.1|13367.1|13374|13371|13376.9|13372.1|13371.6|13367.1|359
1607328900000|2020-12-07 08:15:00|13373.9|13370.9|13374.4|13371.4|13376.8|13372.5|13372.9|13368.9|349
1607329200000|2020-12-07 08:20:00|13374.5|13371.5|13372.5|13369.5|13376.2|13372.5|13371.6|13367.8|296
1607329500000|2020-12-07 08:25:00|13372.6|13369.6|13381.2|13375.2|13381.6|13376.9|13372.3|13369.3|341
1607329800000|2020-12-07 08:30:00|13381.3|13375.3|13386.2|13383.2|13390.3|13384.3|13380.3|13375.1|453
1607330100000|2020-12-07 08:35:00|13386.1|13383.1|13384.9|13381.9|13388.5|13384.1|13384.8|13380.6|171
1607330400000|2020-12-07 08:40:00|13384.8|13381.8|13390.7|13384.7|13393.1|13388.7|13384.8|13381|388
1607330700000|2020-12-07 08:45:00|13389.3|13386.3|13392|13389|13393.6|13389.1|13387|13382.6|420
1607331000000|2020-12-07 08:50:00|13392.2|13389.2|13386.2|13383.2|13395.1|13390.6|13385.8|13381.3|365
1607331300000|2020-12-07 08:55:00|13386.3|13383.3|13390.1|13384.1|13390.7|13386.1|13385.4|13381|365
1607331600000|2020-12-07 09:00:00|13390.2|13384.2|13394.7|13388.7|13394.8|13388.8|13388.2|13383.4|358
1607331900000|2020-12-07 09:05:00|13394.8|13388.8|13397.7|13391.7|13398.1|13393.1|13391.2|13387.2|349
1607332200000|2020-12-07 09:10:00|13397.8|13391.8|13398.6|13395.6|13400.2|13395.7|13395.2|13390.7|321
1607332500000|2020-12-07 09:15:00|13398.7|13395.7|13398.6|13395.6|13402.1|13398.1|13397.9|13393.7|238
1607332800000|2020-12-07 09:20:00|13398.5|13395.5|13397.6|13394.6|13402.3|13397.9|13397.5|13393.2|232
1607333100000|2020-12-07 09:25:00|13397.7|13394.7|13397|13394|13397.7|13394.7|13396.8|13393.8|155
1607333400000|2020-12-07 09:30:00|13397.1|13394.1|13392|13389|13399.4|13395.9|13391.6|13388.6|329
1607333700000|2020-12-07 09:35:00|13391.9|13388.9|13394.2|13388.2|13394.7|13391|13390.8|13387.7|265
1607334000000|2020-12-07 09:40:00|13394.1|13388.1|13394.3|13391.3|13395.6|13391.3|13391.6|13387.3|235
1607334300000|2020-12-07 09:45:00|13394.2|13391.2|13390.7|13384.7|13394.6|13391.4|13389.4|13384.7|299
1607334600000|2020-12-07 09:50:00|13390.8|13384.8|13390.2|13384.2|13392.2|13387.9|13387.4|13382.9|274
1607334900000|2020-12-07 09:55:00|13390.3|13384.3|13388.2|13382.2|13390.9|13386.4|13385.9|13381.3|234
1607335200000|2020-12-07 10:00:00|13388.3|13382.3|13389.3|13383.3|13389.4|13384.9|13386.1|13381.4|250
1607335500000|2020-12-07 10:05:00|13389.2|13383.2|13386.7|13383.7|13389.8|13384.9|13386.1|13382.2|256
1607335800000|2020-12-07 10:10:00|13386.8|13383.8|13384|13381|13388.5|13384|13383.8|13380.8|220
1607336100000|2020-12-07 10:15:00|13384.1|13381.1|13381.7|13378.7|13385.7|13381.6|13380.8|13376.3|286
1607336400000|2020-12-07 10:20:00|13381.8|13378.8|13382.3|13376.3|13384.3|13380|13378.6|13374.2|307
1607336700000|2020-12-07 10:25:00|13382.2|13376.2|13378.4|13375.4|13382.5|13378.2|13378.1|13373.7|219
1607337000000|2020-12-07 10:30:00|13378.5|13375.5|13379.6|13376.6|13380.4|13376.7|13377.2|13372.7|203
1607337300000|2020-12-07 10:35:00|13379.5|13376.5|13382|13379|13382.1|13379.1|13379.4|13374.9|237
1607337600000|2020-12-07 10:40:00|13382.1|13379.1|13383.9|13380.9|13388|13383.5|13382|13378.3|261
1607337900000|2020-12-07 10:45:00|13384|13381|13379.3|13376.3|13385.3|13381.3|13378.4|13374.1|235
1607338200000|2020-12-07 10:50:00|13379.4|13376.4|13379.2|13376.2|13382.3|13378.1|13379|13374.8|250
1607338500000|2020-12-07 10:55:00|13379.1|13376.1|13379.4|13376.4|13382.1|13377.4|13377.3|13373|273
1607338800000|2020-12-07 11:00:00|13379.5|13376.5|13380.7|13377.7|13383.5|13379.6|13378|13373.5|269
1607339100000|2020-12-07 11:05:00|13380.6|13377.6|13381.8|13378.8|13383.6|13379.5|13379.9|13375.5|264
1607339400000|2020-12-07 11:10:00|13381.7|13378.7|13380.6|13377.6|13383.8|13378.8|13378.1|13373.7|299
1607339700000|2020-12-07 11:15:00|13380.5|13377.5|13383.6|13377.6|13384.4|13379.7|13378.5|13374.3|282
1607340000000|2020-12-07 11:20:00|13383.5|13377.5|13380.4|13377.4|13384.8|13379.9|13380|13376.2|220
1607340300000|2020-12-07 11:25:00|13380.2|13377.2|13377.5|13374.5|13381.9|13377.7|13377.3|13372.5|278
1607340600000|2020-12-07 11:30:00|13377.4|13374.4|13380.4|13377.4|13382.1|13377.8|13377.4|13373.2|194
1607340900000|2020-12-07 11:35:00|13380.5|13377.5|13380.5|13377.5|13382.1|13377.9|13379.7|13375.3|197
1607341200000|2020-12-07 11:40:00|13380.6|13377.6|13378.4|13375.4|13380.9|13377.9|13377.4|13372.9|206
1607341500000|2020-12-07 11:45:00|13378.5|13375.5|13381.4|13378.4|13383.3|13378.9|13378.3|13373.8|234
1607341800000|2020-12-07 11:50:00|13381.5|13378.5|13382.9|13379.9|13384|13380.1|13379.7|13374.5|224
1607342100000|2020-12-07 11:55:00|13382.8|13379.8|13379.1|13376.1|13383.8|13379.9|13379.1|13374.9|246
1607342400000|2020-12-07 12:00:00|13379.3|13376.3|13382.2|13379.2|13384.1|13379.6|13378.4|13374|227
1607342700000|2020-12-07 12:05:00|13382.1|13379.1|13380.9|13377.9|13384.6|13380.4|13380.6|13376.2|175
1607343000000|2020-12-07 12:10:00|13381|13378|13378.7|13375.7|13381.7|13378.3|13378.2|13373.1|213
1607343300000|2020-12-07 12:15:00|13380.2|13374.2|13380.5|13377.5|13381.8|13377.5|13378.3|13373.7|219
1607343600000|2020-12-07 12:20:00|13380.4|13377.4|13381.8|13375.8|13382.3|13378|13379.1|13374.5|343
1607343900000|2020-12-07 12:25:00|13381.7|13375.7|13382.4|13376.4|13383.2|13378.7|13380.2|13375.7|261
1607344200000|2020-12-07 12:30:00|13382.3|13376.3|13379.1|13376.1|13382.3|13376.6|13377.9|13373.3|233
1607344500000|2020-12-07 12:35:00|13379.2|13376.2|13377.7|13371.7|13380.6|13376.2|13376|13370.4|209
1607344800000|2020-12-07 12:40:00|13377.8|13371.8|13375.1|13372.1|13377.8|13373.4|13374.1|13369.8|241
1607345100000|2020-12-07 12:45:00|13375.3|13372.3|13378.1|13372.1|13378.3|13374|13375|13371.2|221
1607345400000|2020-12-07 12:50:00|13378.2|13372.2|13374.8|13371.8|13378.4|13372.4|13374.4|13370.6|173
1607345700000|2020-12-07 12:55:00|13374.9|13371.9|13372.5|13369.5|13374.9|13371.9|13371|13366.4|139
1607346000000|2020-12-07 13:00:00|13372.6|13369.6|13373.5|13370.5|13376.4|13372.1|13372.1|13367.5|435
1607346300000|2020-12-07 13:05:00|13373.6|13370.6|13371.1|13368.1|13374.7|13370.6|13370.3|13365.9|316
1607346600000|2020-12-07 13:10:00|13371|13368|13370.8|13364.8|13372.9|13368.5|13368.5|13364|293
1607346900000|2020-12-07 13:15:00|13370.7|13364.7|13368.8|13362.8|13371.6|13367.1|13366.7|13361.6|303
1607347200000|2020-12-07 13:20:00|13368.9|13362.9|13367|13361|13369|13363.4|13366|13360.4|278
1607347500000|2020-12-07 13:25:00|13366.9|13360.9|13366.7|13360.7|13367.7|13363.2|13364.6|13360.1|226
1607347800000|2020-12-07 13:30:00|13365.3|13362.3|13366.4|13360.4|13367.6|13363|13364.2|13359.7|261
1607348100000|2020-12-07 13:35:00|13366.3|13360.3|13365.9|13359.9|13366.9|13362.3|13363.7|13359|274
1607348400000|2020-12-07 13:40:00|13365.8|13359.8|13361.5|13358.5|13365.8|13361|13360.9|13356.4|289
1607348700000|2020-12-07 13:45:00|13361.7|13358.7|13364.9|13358.9|13366.3|13361.7|13361.7|13357.3|298
1607349000000|2020-12-07 13:50:00|13364.8|13358.8|13363.2|13360.2|13364.9|13360.4|13362|13357.2|266
1607349300000|2020-12-07 13:55:00|13363.1|13360.1|13361|13355|13364.6|13360.1|13358.4|13353.5|323
1607349600000|2020-12-07 14:00:00|13359.3|13356.3|13359.5|13356.5|13362.1|13357.6|13358.8|13354.4|336
1607349900000|2020-12-07 14:05:00|13361|13355|13359|13356|13362.1|13357.6|13358.9|13354.5|242
1607350200000|2020-12-07 14:10:00|13358.9|13355.9|13359.9|13356.9|13362|13357.4|13358.8|13354.9|261
1607350500000|2020-12-07 14:15:00|13361.5|13355.5|13365|13362|13366.1|13362|13360|13354.7|243
1607350800000|2020-12-07 14:20:00|13364.9|13361.9|13366.3|13360.3|13366.3|13362.6|13364.2|13359.5|231
1607351100000|2020-12-07 14:25:00|13366.4|13360.4|13363.4|13357.4|13366.4|13361.9|13361|13356.5|234
1607351400000|2020-12-07 14:30:00|13363.3|13357.3|13358.5|13355.5|13363.6|13358.7|13357.9|13354|363
1607351700000|2020-12-07 14:35:00|13358.4|13355.4|13358.3|13355.3|13359.2|13356.2|13357|13352.8|346
1607352000000|2020-12-07 14:40:00|13358.1|13355.1|13354.3|13348.3|13359.8|13355.2|13352.3|13347|425
1607352300000|2020-12-07 14:45:00|13354.2|13348.2|13356.1|13353.1|13357.3|13353.2|13352.2|13347.6|378
1607352600000|2020-12-07 14:50:00|13356|13353|13353.6|13350.6|13357.6|13353.6|13352.5|13347.5|357
1607352900000|2020-12-07 14:55:00|13353.7|13350.7|13355.8|13349.8|13357.5|13353.1|13352.9|13348.7|240
1607353200000|2020-12-07 15:00:00|13355.6|13349.6|13357|13351|13357.8|13352.9|13354.9|13349.6|273
1607353500000|2020-12-07 15:05:00|13357.1|13351.1|13356.7|13350.7|13359.2|13354.4|13354.6|13350.3|336
1607353800000|2020-12-07 15:10:00|13356.8|13350.8|13358.6|13352.6|13359.3|13354|13353.8|13349.4|321
1607354100000|2020-12-07 15:15:00|13358.5|13352.5|13357.8|13354.8|13360.8|13355.6|13356.9|13352.3|350
1607354400000|2020-12-07 15:20:00|13358|13355|13354.8|13351.8|13359.5|13355|13354.3|13350.5|333
1607354700000|2020-12-07 15:25:00|13354.7|13351.7|13359.1|13356.1|13360.5|13356.2|13354.6|13350|317
1607355000000|2020-12-07 15:30:00|13359.2|13356.2|13359.3|13356.3|13361|13356.9|13357.3|13354.3|327
1607355300000|2020-12-07 15:35:00|13359.2|13356.2|13359.3|13356.3|13361.1|13356.7|13357.8|13353.4|362
1607355600000|2020-12-07 15:40:00|13359.5|13356.5|13359.3|13356.3|13360.7|13356.6|13357.6|13353.2|323
1607355900000|2020-12-07 15:45:00|13359.2|13356.2|13359.7|13353.7|13360.6|13356.2|13356.3|13351.7|312
1607356200000|2020-12-07 15:50:00|13359.6|13353.6|13356.8|13353.8|13360.4|13354.4|13356.4|13351.8|208
1607356500000|2020-12-07 15:55:00|13356.7|13353.7|13359.8|13353.8|13360.2|13355.5|13356.5|13352.5|280
1607356800000|2020-12-07 16:00:00|13359.9|13353.9|13359.7|13356.7|13361.5|13357.1|13358|13353.4|204
1607357100000|2020-12-07 16:05:00|13359.6|13356.6|13357.5|13351.5|13360.9|13356.6|13356|13350.6|198
1607357400000|2020-12-07 16:10:00|13357.4|13351.4|13356.6|13353.6|13358.3|13353.9|13355.8|13351.4|135
1607357700000|2020-12-07 16:15:00|13356.5|13353.5|13358.3|13352.3|13358.4|13353.6|13354.2|13349.6|216
1607358000000|2020-12-07 16:20:00|13358.4|13352.4|13357.8|13351.8|13358.6|13354.2|13356|13351.7|133
1607358300000|2020-12-07 16:25:00|13356.4|13353.4|13354.8|13351.8|13358.2|13354.1|13354.7|13350.4|169
1607358600000|2020-12-07 16:30:00|13354.7|13351.7|13355.1|13352.1|13356.2|13352.3|13353.8|13349.5|155
1607358900000|2020-12-07 16:35:00|13355.2|13352.2|13353.1|13350.1|13357.1|13352.7|13351.9|13347.6|248
1607359200000|2020-12-07 16:40:00|13353.2|13350.2|13354.1|13351.1|13355.7|13351.6|13351.6|13347.8|252
1607359500000|2020-12-07 16:45:00|13354|13351|13355.8|13352.8|13356.9|13353.1|13353.9|13350.2|272
1607359800000|2020-12-07 16:50:00|13355.9|13352.9|13357.2|13351.2|13357.3|13353.3|13354.6|13350.1|287
1607360100000|2020-12-07 16:55:00|13357.3|13351.3|13356.2|13350.2|13357.5|13353.1|13353.9|13350.1|333
1607360400000|2020-12-07 17:00:00|13356.3|13350.3|13354.1|13351.1|13357.7|13353|13353.5|13348.9|256
1607360700000|2020-12-07 17:05:00|13354|13351|13351.3|13348.3|13355.8|13351.2|13351.1|13346.5|282
1607361000000|2020-12-07 17:10:00|13351.2|13348.2|13353.4|13347.4|13354.2|13349.5|13351.2|13346.9|254
1607361300000|2020-12-07 17:15:00|13353.5|13347.5|13351.9|13348.9|13354.3|13349.8|13351.4|13347.2|207
1607361600000|2020-12-07 17:20:00|13351.7|13348.7|13356|13353|13357.5|13353|13351.7|13347.4|206
1607361900000|2020-12-07 17:25:00|13356.1|13353.1|13356|13353|13357.6|13353.2|13354.7|13350.2|173
1607362200000|2020-12-07 17:30:00|13355.9|13352.9|13357.5|13351.5|13357.8|13353.1|13355.7|13351.1|108
1607362500000|2020-12-07 17:35:00|13357.4|13351.4|13357.5|13351.5|13357.6|13353|13355.3|13350.7|184
1607362800000|2020-12-07 17:40:00|13357.4|13351.4|13357.8|13351.8|13358.7|13354.2|13356.1|13351.1|129
1607363100000|2020-12-07 17:45:00|13356.3|13353.3|13356.8|13350.8|13357.8|13353.3|13354.9|13350.2|161
1607363400000|2020-12-07 17:50:00|13356.7|13350.7|13354.8|13351.8|13356.9|13352.3|13354.4|13350|162
1607363700000|2020-12-07 17:55:00|13354.9|13351.9|13357.6|13351.6|13357.7|13353.2|13354|13349.5|167
1607364000000|2020-12-07 18:00:00|13357.7|13351.7|13359.1|13356.1|13361.1|13356.6|13356|13351.4|275
1607364300000|2020-12-07 18:05:00|13359.2|13356.2|13360.8|13354.8|13361.4|13357.2|13359.1|13354.2|233
1607364600000|2020-12-07 18:10:00|13360.7|13354.7|13364.9|13358.9|13365.2|13360.4|13359.3|13354.7|215
1607364900000|2020-12-07 18:15:00|13364.7|13358.7|13364|13361|13365.4|13361.1|13363|13358.2|261
1607365200000|2020-12-07 18:20:00|13364.5|13361.5|13366.7|13360.7|13367.8|13363.4|13364.5|13360|226
1607365500000|2020-12-07 18:25:00|13366.9|13360.9|13367.7|13361.7|13368.1|13363.5|13365.4|13360.4|212
1607365800000|2020-12-07 18:30:00|13367.9|13361.9|13367.1|13361.1|13368|13363.4|13364.6|13359.1|175
1607366100000|2020-12-07 18:35:00|13367.2|13361.2|13367.9|13361.9|13368.7|13363.4|13366.4|13360.9|157
1607366400000|2020-12-07 18:40:00|13368|13362|13368.5|13362.5|13369.3|13363.3|13366.7|13360.7|216
1607366700000|2020-12-07 18:45:00|13368.2|13362.2|13364.2|13358.2|13368.8|13362.8|13363.7|13358.1|402
1607367000000|2020-12-07 18:50:00|13364.3|13358.3|13360.5|13354.5|13364.3|13358.3|13360|13354|224
1607367300000|2020-12-07 18:55:00|13360.4|13354.4|13358.9|13352.9|13360.4|13354.7|13357|13352.4|147
1607367600000|2020-12-07 19:00:00|13359.1|13353.1|13360.3|13354.3|13360.8|13355.9|13358.4|13352.9|231
1607367900000|2020-12-07 19:05:00|13360.2|13354.2|13358.7|13355.7|13360.6|13356.2|13358.1|13353.3|154
1607368200000|2020-12-07 19:10:00|13358.8|13355.8|13357.6|13351.6|13360.2|13355.9|13355.8|13351.1|171
1607368500000|2020-12-07 19:15:00|13357.7|13351.7|13359.4|13353.4|13359.5|13354.2|13355.3|13350.9|163
1607368800000|2020-12-07 19:20:00|13359.3|13353.3|13360.7|13354.7|13361.4|13356.7|13357.7|13353.2|227
1607369100000|2020-12-07 19:25:00|13360.6|13354.6|13357.7|13354.7|13360.6|13355.9|13357.5|13352.9|156
1607369400000|2020-12-07 19:30:00|13357.8|13354.8|13358.3|13355.3|13359.6|13355.4|13357.5|13352.9|135
1607369700000|2020-12-07 19:35:00|13358.4|13355.4|13360.3|13354.3|13360.9|13356.3|13358.4|13354|182
1607370000000|2020-12-07 19:40:00|13358.9|13355.9|13360.3|13354.3|13360.9|13356.3|13358.7|13354.1|148
1607370300000|2020-12-07 19:45:00|13360.4|13354.4|13360.9|13354.9|13360.9|13356.4|13358.3|13354|118
1607370600000|2020-12-07 19:50:00|13360.6|13354.6|13360.8|13354.8|13361|13356.5|13358.9|13354.1|171
1607370900000|2020-12-07 19:55:00|13359.3|13356.3|13361.5|13355.5|13361.9|13357.4|13359.3|13354.9|199
1607371200000|2020-12-07 20:00:00|13361.4|13355.4|13362.6|13356.6|13362.7|13357.6|13359.3|13353.7|316
1607371500000|2020-12-07 20:05:00|13362.5|13356.5|13365|13359|13365.2|13359.2|13361.9|13355.9|175
1607371800000|2020-12-07 20:10:00|13365.1|13359.1|13367|13361|13367|13361|13364.9|13358.9|323
1607372100000|2020-12-07 20:15:00|13366.9|13360.9|13366.5|13360.5|13367|13362.2|13364.6|13359.9|274
1607372400000|2020-12-07 20:20:00|13366.6|13360.6|13369.3|13363.3|13369.5|13364.4|13366.6|13360.6|224
1607372700000|2020-12-07 20:25:00|13369.4|13363.4|13368|13362|13369.6|13363.9|13366.8|13361.7|190
1607373000000|2020-12-07 20:30:00|13367.9|13361.9|13368.3|13362.3|13368.5|13363.8|13366.4|13361.6|177
1607373300000|2020-12-07 20:35:00|13368.4|13362.4|13368.6|13362.6|13368.8|13364.2|13366.8|13362|131
1607373600000|2020-12-07 20:40:00|13368.5|13362.5|13371.1|13365.1|13371.4|13365.4|13367.6|13362.3|167
1607373900000|2020-12-07 20:45:00|13371|13365|13372.7|13366.7|13373.4|13368.4|13369.6|13364.8|223
1607374200000|2020-12-07 20:50:00|13372.8|13366.8|13373.2|13367.2|13373.3|13367.8|13370.8|13366|140
1607374500000|2020-12-07 20:55:00|13373|13367|13371.8|13365.8|13373.2|13368.5|13371.3|13365.3|165
1607374800000|2020-12-07 21:00:00|13371.9|13365.9|13365|13359|13371.9|13365.9|13360.8|13354.7|292
1607375100000|2020-12-07 21:05:00|13364.9|13358.9|13374.2|13368.2|13375.5|13368.8|13364.6|13358.6|211
1607375400000|2020-12-07 21:10:00|13374.3|13368.3|13371.7|13365.7|13374.6|13368.6|13371.6|13365.6|148
1607375700000|2020-12-07 21:15:00|13371.8|13365.8|13368.8|13362.8|13372.5|13366.5|13368.1|13362.1|152
1607376000000|2020-12-07 21:20:00|13368.9|13362.9|13369.6|13363.6|13369.9|13363.9|13368.4|13362.4|118
1607376300000|2020-12-07 21:25:00|13369.2|13363.2|13366.7|13360.7|13369.8|13363.8|13366.6|13360.2|153
1607376600000|2020-12-07 21:30:00|13366.9|13360.9|13368.2|13362.2|13368.7|13362.7|13365.8|13359.2|135
1607376900000|2020-12-07 21:35:00|13368.3|13362.3|13367.9|13361.9|13369.4|13362.7|13367.3|13360.5|132
1607377200000|2020-12-07 21:40:00|13368.1|13362.1|13368.6|13362.6|13369.2|13363.2|13366.8|13360|120
1607377500000|2020-12-07 21:45:00|13368.5|13362.5|13369.1|13363.1|13369.8|13363.8|13368.1|13360.6|218
1607377800000|2020-12-07 21:50:00|13369.3|13363.3|13369.1|13363.1|13370|13363.6|13368.5|13361.9|114
1607378100000|2020-12-07 21:55:00|13368.5|13362.5|13369.4|13363.4|13371.4|13363.7|13368.4|13360|248
1607378400000|2020-12-07 22:00:00|13369.7|13363.5|13369.2|13353.2|13370.6|13363.5|13368.4|13353.1|52
1607378700000|2020-12-07 22:05:00|13368.3|13352.3|13369.2|13353.2|13371.2|13355.2|13366.1|13350.1|127
1607379000000|2020-12-07 22:10:00|13367.5|13351.5|13370|13354|13373.7|13357.7|13363.7|13350.4|130
1607379300000|2020-12-07 22:15:00|13370.8|13354.8|13368.3|13352.3|13370.8|13354.8|13366.4|13350.4|128
1607379600000|2020-12-07 22:20:00|13368.2|13352.2|13377.9|13361.9|13382.9|13366.9|13367.9|13351.9|125
1607379900000|2020-12-07 22:25:00|13379.5|13363.5|13377.8|13361.8|13379.8|13363.8|13376.3|13360.3|85
1607380200000|2020-12-07 22:30:00|13379.1|13363.1|13377.6|13361.6|13379.8|13363.8|13376.5|13360.5|103
1607380500000|2020-12-07 22:35:00|13379.4|13363.4|13377.5|13361.5|13379.8|13363.8|13376.6|13360.6|96
1607380800000|2020-12-07 22:40:00|13379.2|13363.2|13378|13362|13379.8|13363.8|13376.8|13360.8|85
1607381100000|2020-12-07 22:45:00|13379.4|13363.4|13378.1|13362.1|13380.1|13364.1|13375.9|13359.9|97
1607381400000|2020-12-07 22:50:00|13377.2|13361.2|13378.1|13362.1|13379.7|13363.7|13376.8|13360.8|94
1607381700000|2020-12-07 22:55:00|13379.1|13363.1|13376.6|13360.6|13380|13364|13376.6|13360.6|89
1607382000000|2020-12-07 23:00:00|13377.1|13361.1|13373.8|13357.8|13378.8|13362.8|13372|13356|245
1607382300000|2020-12-07 23:05:00|13374.2|13358.2|13370|13364|13375.2|13364.4|13369.1|13356.8|171
1607382600000|2020-12-07 23:10:00|13370.9|13363.7|13372.2|13366.2|13372.6|13366.6|13369.9|13363.7|220
1607382900000|2020-12-07 23:15:00|13372.3|13366.3|13372.6|13366.6|13372.8|13366.8|13372|13366|191
1607383200000|2020-12-07 23:20:00|13372.4|13366.4|13373.5|13367.5|13373.6|13367.6|13372.2|13366.2|154
1607383500000|2020-12-07 23:25:00|13373.6|13367.6|13370.9|13364.9|13373.9|13367.9|13370.3|13364.3|161
1607383800000|2020-12-07 23:30:00|13371|13365|13369.7|13363.7|13371|13365|13368.2|13362.2|217
1607384100000|2020-12-07 23:35:00|13369.8|13363.8|13369.8|13363.8|13370.4|13364.4|13369.2|13363.2|126
1607384400000|2020-12-07 23:40:00|13369.9|13363.9|13369.6|13363.6|13370|13364|13369.3|13363.3|114
1607384700000|2020-12-07 23:45:00|13369.5|13363.5|13369.3|13363.3|13370|13364|13369.2|13363.2|145
1607385000000|2020-12-07 23:50:00|13369.6|13363.6|13370.1|13364.1|13370.9|13364.9|13369.1|13363.1|150
1607385300000|2020-12-07 23:55:00|13370.2|13364.2|13370.2|13364.2|13371.2|13365.2|13369.5|13363.5|214
1607385600000|2020-12-08 00:00:00|13370.1|13364.1|13372.9|13366.9|13374.8|13370.1|13369|13364|446
1607385900000|2020-12-08 00:05:00|13372.7|13366.7|13371.6|13365.6|13374.2|13368.2|13369.5|13364.7|458
1607386200000|2020-12-08 00:10:00|13371.3|13365.3|13376.7|13370.7|13376.8|13370.8|13369.8|13364.6|364
1607386500000|2020-12-08 00:15:00|13376.9|13370.9|13370.5|13364.5|13379.2|13373.2|13370.4|13364.4|257
1607386800000|2020-12-08 00:20:00|13370.6|13364.6|13369.7|13363.7|13372.5|13367.8|13369.2|13363.6|187
1607387100000|2020-12-08 00:25:00|13369.2|13363.2|13370.8|13364.8|13371.3|13366.5|13367.1|13361.7|214
1607387400000|2020-12-08 00:30:00|13369.6|13366.6|13370.2|13364.2|13372.7|13367.7|13369.1|13363.9|151
1607387700000|2020-12-08 00:35:00|13368.9|13365.9|13369.2|13363.2|13370.2|13365.9|13367.5|13362.5|171
1607388000000|2020-12-08 00:40:00|13369.3|13363.3|13370.5|13364.5|13370.9|13366.3|13366.7|13362.2|169
1607388300000|2020-12-08 00:45:00|13370.4|13364.4|13368.9|13362.9|13370.5|13364.9|13366.9|13362.2|155
1607388600000|2020-12-08 00:50:00|13369|13363|13374.1|13368.1|13374.5|13370.1|13368.5|13363|171
1607388900000|2020-12-08 00:55:00|13374.4|13368.4|13374.2|13368.2|13374.9|13370.5|13372.4|13367.8|143
1607389200000|2020-12-08 01:00:00|13372.8|13369.8|13373.7|13367.7|13374.6|13370.2|13370.7|13366.1|237
1607389500000|2020-12-08 01:05:00|13373.6|13367.6|13374.7|13368.7|13374.7|13370.2|13370.8|13365.4|182
1607389800000|2020-12-08 01:10:00|13374.6|13368.6|13375.8|13369.8|13376.7|13372.1|13372.9|13368|245
1607390100000|2020-12-08 01:15:00|13375.5|13369.5|13373.7|13367.7|13376.7|13371.8|13373.7|13367.7|284
1607390400000|2020-12-08 01:20:00|13373.8|13367.8|13371.6|13368.6|13374.6|13370.2|13371.4|13367|204
1607390700000|2020-12-08 01:25:00|13371.5|13368.5|13376|13370|13376.8|13372.3|13369.5|13364.9|217
1607391000000|2020-12-08 01:30:00|13376.1|13370.1|13376.1|13370.1|13378.6|13373.4|13373.5|13369.1|284
1607391300000|2020-12-08 01:35:00|13376.2|13370.2|13374.7|13368.7|13377|13372.2|13372.3|13367.7|238
1607391600000|2020-12-08 01:40:00|13374.8|13368.8|13374.1|13368.1|13376.1|13371.6|13373.1|13368.1|230
1607391900000|2020-12-08 01:45:00|13374.2|13368.2|13370.4|13367.4|13374.3|13369.9|13369.8|13365.5|221
1607392200000|2020-12-08 01:50:00|13370.5|13367.5|13371.9|13368.9|13372.6|13369|13369.9|13365.4|152
1607392500000|2020-12-08 01:55:00|13371.8|13368.8|13376.8|13370.8|13376.9|13371.9|13371.5|13366.8|226
1607392800000|2020-12-08 02:00:00|13376.7|13370.7|13376.6|13370.6|13378.1|13372.1|13374.7|13369.9|239
1607393100000|2020-12-08 02:05:00|13376.7|13370.7|13371|13368|13376.9|13371.4|13371|13366.5|183
1607393400000|2020-12-08 02:10:00|13371.1|13368.1|13372.8|13366.8|13375|13369|13370.8|13366.2|174
1607393700000|2020-12-08 02:15:00|13372.6|13366.6|13373|13367|13373.2|13368.7|13371.3|13366.6|100
1607394000000|2020-12-08 02:20:00|13371.5|13368.5|13374|13368|13374.2|13369.7|13370.5|13365.8|151
1607394300000|2020-12-08 02:25:00|13373.9|13367.9|13374.4|13371.4|13376.3|13371.8|13372.8|13367.9|181
1607394600000|2020-12-08 02:30:00|13374.6|13371.6|13371.8|13368.8|13376.3|13371.7|13371.3|13366.9|187
1607394900000|2020-12-08 02:35:00|13373.4|13367.4|13372.3|13369.3|13374.2|13369.8|13371.7|13367.1|142
1607395200000|2020-12-08 02:40:00|13372.2|13369.2|13372.1|13369.1|13373.5|13369.4|13371.9|13367.4|86
1607395500000|2020-12-08 02:45:00|13372.2|13369.2|13371.8|13368.8|13373.9|13369.5|13371.5|13367|132
1607395800000|2020-12-08 02:50:00|13371.9|13368.9|13373.1|13367.1|13374.7|13370.2|13371.5|13366.9|149
1607396100000|2020-12-08 02:55:00|13373.2|13367.2|13373.7|13367.7|13373.8|13369.5|13371.7|13367|179
1607396400000|2020-12-08 03:00:00|13373.8|13367.8|13371.9|13368.9|13373.9|13370.1|13371.7|13367.2|198
1607396700000|2020-12-08 03:05:00|13372|13369|13372.2|13369.2|13374.1|13369.5|13371.7|13367.1|177
1607397000000|2020-12-08 03:10:00|13372.1|13369.1|13373|13367|13373.7|13369.3|13371.4|13366.9|161
1607397300000|2020-12-08 03:15:00|13372.9|13366.9|13371.8|13368.8|13373.4|13368.9|13371.3|13366.9|121
1607397600000|2020-12-08 03:20:00|13371.7|13368.7|13374.4|13368.4|13374.7|13369.6|13371.7|13367.4|201
1607397900000|2020-12-08 03:25:00|13374.3|13368.3|13373.2|13370.2|13374.8|13370.3|13372.8|13367.7|167
1607398200000|2020-12-08 03:30:00|13373.3|13370.3|13374.4|13368.4|13374.9|13370.4|13372.7|13368.1|134
1607398500000|2020-12-08 03:35:00|13374.3|13368.3|13374.5|13368.5|13375.3|13370.4|13372.6|13368.1|125
1607398800000|2020-12-08 03:40:00|13374.6|13368.6|13374.5|13368.5|13375.1|13370.5|13373.1|13368.4|119
1607399100000|2020-12-08 03:45:00|13374.2|13368.2|13372.7|13369.7|13374.7|13370|13372.7|13368|165
1607399400000|2020-12-08 03:50:00|13374.2|13368.2|13373.1|13367.1|13374.5|13369.9|13371.5|13366.9|132
1607399700000|2020-12-08 03:55:00|13373.2|13367.2|13367.8|13364.8|13373.3|13368.5|13367.6|13364.1|169
1607400000000|2020-12-08 04:00:00|13368|13365|13368.8|13362.8|13369.9|13365.3|13366.6|13362.2|180
1607400300000|2020-12-08 04:05:00|13368.7|13362.7|13366.8|13363.8|13368.7|13364|13366.4|13361.9|142
1607400600000|2020-12-08 04:10:00|13366.6|13363.6|13368.6|13362.6|13368.6|13364.2|13366.5|13362|159
1607400900000|2020-12-08 04:15:00|13368.5|13362.5|13368|13362|13368.7|13364.2|13366.7|13362|133
1607401200000|2020-12-08 04:20:00|13368.1|13362.1|13366.5|13360.5|13368.2|13363.2|13364.7|13360.1|201
1607401500000|2020-12-08 04:25:00|13366.4|13360.4|13365.1|13359.1|13366.6|13360.7|13363.5|13359|110
1607401800000|2020-12-08 04:30:00|13365.2|13359.2|13361.3|13355.3|13365.2|13359.4|13358.3|13353.8|155
1607402100000|2020-12-08 04:35:00|13361.4|13355.4|13358.8|13355.8|13361.6|13357.1|13358.8|13354.3|101
1607402400000|2020-12-08 04:40:00|13358.7|13355.7|13359.8|13356.8|13361.4|13357|13358.4|13353.2|150
1607402700000|2020-12-08 04:45:00|13359.7|13356.7|13361.9|13355.9|13362.4|13357.7|13359.6|13355.1|143
1607403000000|2020-12-08 04:50:00|13362|13356|13361.6|13355.6|13362.1|13357.5|13359.9|13355.4|151
1607403300000|2020-12-08 04:55:00|13361.5|13355.5|13362.2|13356.2|13362.5|13358|13360|13355.4|122
1607403600000|2020-12-08 05:00:00|13362.1|13356.1|13361.5|13355.5|13362.1|13357.3|13358.4|13353.8|190
1607403900000|2020-12-08 05:05:00|13361.4|13355.4|13360.6|13354.6|13361.6|13355.6|13360.2|13354.2|160
1607404200000|2020-12-08 05:10:00|13360.5|13354.5|13360.4|13354.4|13361.2|13356.5|13358.9|13354.3|148
1607404500000|2020-12-08 05:15:00|13360.3|13354.3|13362.1|13356.1|13362.2|13357.5|13358.7|13354|145
1607404800000|2020-12-08 05:20:00|13362|13356|13361.4|13355.4|13362.2|13357.2|13359.9|13355.1|133
1607405100000|2020-12-08 05:25:00|13361.3|13355.3|13362.8|13356.8|13363.8|13357.8|13361.2|13355.2|176
1607405400000|2020-12-08 05:30:00|13362.9|13356.9|13363.2|13357.2|13363.9|13359.3|13361.8|13356.1|172
1607405700000|2020-12-08 05:35:00|13363.3|13357.3|13363.8|13357.8|13363.9|13359.3|13362.3|13356.9|144
1607406000000|2020-12-08 05:40:00|13363.7|13357.7|13363.8|13357.8|13363.9|13359.3|13362.1|13356.8|140
1607406300000|2020-12-08 05:45:00|13363.9|13357.9|13364.1|13358.1|13364.4|13359.9|13362.3|13357.8|117
1607406600000|2020-12-08 05:50:00|13364.2|13358.2|13363.9|13357.9|13364.4|13359.8|13362.5|13357.8|136
1607406900000|2020-12-08 05:55:00|13363.8|13357.8|13365.1|13359.1|13365.6|13360.6|13362.4|13357.8|132
1607407200000|2020-12-08 06:00:00|13365|13359|13362.4|13359.4|13366|13361.6|13362.2|13357.7|138
1607407500000|2020-12-08 06:05:00|13362.3|13359.3|13360.7|13357.7|13363.9|13359.4|13360.2|13355.9|156
1607407800000|2020-12-08 06:10:00|13360.6|13357.6|13363.1|13360.1|13364.4|13360.1|13360.5|13356.9|148
1607408100000|2020-12-08 06:15:00|13363|13360|13365|13362|13366.7|13362.2|13363|13358.8|96
1607408400000|2020-12-08 06:20:00|13364.9|13361.9|13365|13362|13366.8|13362.4|13364.8|13360.4|57
1607408700000|2020-12-08 06:25:00|13364.9|13361.9|13364.5|13358.5|13367.5|13362.9|13363.6|13358|177
1607409000000|2020-12-08 06:30:00|13364.4|13358.4|13365.8|13362.8|13366.9|13362.9|13363.1|13358|165
1607409300000|2020-12-08 06:35:00|13365.9|13362.9|13369.4|13366.4|13370.2|13366.6|13365.4|13362.2|220
1607409600000|2020-12-08 06:40:00|13369.3|13366.3|13372|13366|13372.2|13367.9|13369.1|13364.8|131
1607409900000|2020-12-08 06:45:00|13372.1|13366.1|13373.1|13367.1|13374|13369.2|13370.3|13365.8|196
1607410200000|2020-12-08 06:50:00|13373.2|13367.2|13373.2|13367.2|13374.3|13369.6|13371.5|13367|170
1607410500000|2020-12-08 06:55:00|13373.3|13367.3|13374.9|13368.9|13375.2|13369.2|13372.1|13366.1|192
1607410800000|2020-12-08 07:00:00|13374.3|13368.3|13371.7|13365.7|13375.8|13370.7|13368.4|13363.8|346
1607411100000|2020-12-08 07:05:00|13371.6|13365.6|13376.6|13370.6|13376.6|13370.8|13369|13364.2|242
1607411400000|2020-12-08 07:10:00|13376.5|13370.5|13379.1|13373.1|13379.8|13374.3|13376.4|13370.4|173
1607411700000|2020-12-08 07:15:00|13378.9|13372.9|13386.8|13380.8|13387.8|13381.8|13378.4|13372.9|236
1607412000000|2020-12-08 07:20:00|13386.9|13380.9|13384.4|13378.4|13388.6|13382.6|13382.4|13377.4|280
1607412300000|2020-12-08 07:25:00|13384.3|13378.3|13382.6|13376.6|13384.6|13378.6|13380.7|13374.7|290
1607412600000|2020-12-08 07:30:00|13382.7|13376.7|13381.2|13375.2|13384.7|13378.7|13379.6|13375|319
1607412900000|2020-12-08 07:35:00|13381.1|13375.1|13378.6|13375.6|13382.1|13377.7|13378.5|13374.1|199
1607413200000|2020-12-08 07:40:00|13378.5|13375.5|13380.5|13374.5|13380.5|13376|13378.3|13373.9|94
1607413500000|2020-12-08 07:45:00|13380.4|13374.4|13382.8|13379.8|13384.4|13379.9|13378.8|13374.4|209
1607413800000|2020-12-08 07:50:00|13384.3|13378.3|13382.9|13376.9|13385.3|13380.8|13381.7|13375.7|177
1607414100000|2020-12-08 07:55:00|13383|13377|13380.2|13377.2|13383.3|13378.5|13377.2|13373.1|290
1607414400000|2020-12-08 08:00:00|13380.1|13377.1|13383.7|13377.7|13384.3|13379|13379.9|13373.9|434
1607414700000|2020-12-08 08:05:00|13383.8|13377.8|13384.3|13381.3|13385.6|13382|13381.5|13377.1|328
1607415000000|2020-12-08 08:10:00|13384.2|13381.2|13390.5|13384.5|13391.3|13386.7|13384.2|13380.9|238
1607415300000|2020-12-08 08:15:00|13390.4|13384.4|13387.3|13381.3|13390.6|13385.7|13384.8|13380.2|269
1607415600000|2020-12-08 08:20:00|13387.2|13381.2|13379.1|13376.1|13387.3|13382.9|13378.8|13374.7|299
1607415900000|2020-12-08 08:25:00|13379.2|13376.2|13376.3|13370.3|13380.4|13376.3|13374.9|13370.2|274
1607416200000|2020-12-08 08:30:00|13376.2|13370.2|13374.6|13371.6|13378.9|13373.3|13374.4|13369.9|336
1607416500000|2020-12-08 08:35:00|13374.7|13371.7|13374.8|13371.8|13377.1|13372.8|13373.3|13368.9|230
1607416800000|2020-12-08 08:40:00|13374.9|13371.9|13371.1|13365.1|13377|13372.8|13370.2|13365|275
1607417100000|2020-12-08 08:45:00|13371.2|13365.2|13366.5|13363.5|13371.3|13365.3|13365.4|13360.3|312
1607417400000|2020-12-08 08:50:00|13366.4|13363.4|13369.6|13363.6|13370.5|13364.9|13366|13361.7|227
1607417700000|2020-12-08 08:55:00|13369.7|13363.7|13365|13359|13369.7|13365|13363.2|13357.5|319
1607418000000|2020-12-08 09:00:00|13364.9|13358.9|13360.2|13357.2|13365.7|13360.8|13358.9|13354.5|342
1607418300000|2020-12-08 09:05:00|13360.3|13357.3|13359.3|13353.3|13362.6|13359|13358.9|13352.9|324
1607418600000|2020-12-08 09:10:00|13359.2|13353.2|13357.4|13351.4|13361.3|13355.8|13355.9|13351.4|220
1607418900000|2020-12-08 09:15:00|13357.5|13351.5|13358.7|13352.7|13359|13354.4|13354.6|13349.9|266
1607419200000|2020-12-08 09:20:00|13358.6|13352.6|13357.6|13354.6|13359.3|13354.7|13355.4|13351.4|227
1607419500000|2020-12-08 09:25:00|13357.5|13354.5|13358.4|13355.4|13359.9|13355.9|13357.2|13352.7|258
1607419800000|2020-12-08 09:30:00|13358.3|13355.3|13360.7|13354.7|13362.4|13357.7|13357.3|13353|286
1607420100000|2020-12-08 09:35:00|13360.6|13354.6|13361.8|13355.8|13362.5|13356.8|13358.5|13353.9|239
1607420400000|2020-12-08 09:40:00|13361.7|13355.7|13360.2|13357.2|13363.2|13358.5|13360|13355.5|144
1607420700000|2020-12-08 09:45:00|13360|13357|13356.3|13350.3|13361.4|13357.2|13354.3|13349.7|210
1607421000000|2020-12-08 09:50:00|13356.4|13350.4|13355.2|13349.2|13356.5|13351.8|13351.4|13346.8|232
1607421300000|2020-12-08 09:55:00|13355.1|13349.1|13354.7|13348.7|13355.2|13350.8|13351.8|13347.6|194
1607421600000|2020-12-08 10:00:00|13354.9|13348.9|13353.9|13350.9|13357.3|13352|13353.6|13348.4|319
1607421900000|2020-12-08 10:05:00|13354|13351|13356.9|13353.9|13359.5|13355.3|13353.9|13349.7|341
1607422200000|2020-12-08 10:10:00|13357|13354|13358.5|13355.5|13359.8|13355.7|13357|13352.7|208
1607422500000|2020-12-08 10:15:00|13358.6|13355.6|13358.7|13352.7|13360.7|13356.2|13357.1|13352.6|222
1607422800000|2020-12-08 10:20:00|13356.9|13353.9|13359.8|13356.8|13361.4|13356.8|13356.8|13352.4|191
1607423100000|2020-12-08 10:25:00|13359.7|13356.7|13365.5|13359.5|13367|13361.9|13359.7|13356|262
1607423400000|2020-12-08 10:30:00|13365.4|13359.4|13366.5|13360.5|13367.4|13363.1|13363.7|13359.3|297
1607423700000|2020-12-08 10:35:00|13366.4|13360.4|13365.6|13362.6|13368.8|13364.2|13365.1|13360.4|203
1607424000000|2020-12-08 10:40:00|13365.7|13362.7|13366.5|13363.5|13367.8|13363.6|13365.7|13361.4|110
1607424300000|2020-12-08 10:45:00|13366.6|13363.6|13369.8|13363.8|13370.7|13365.4|13365.1|13361|189
1607424600000|2020-12-08 10:50:00|13369.9|13363.9|13368.8|13365.8|13370.5|13365.9|13367.6|13363.3|202
1607424900000|2020-12-08 10:55:00|13370.3|13364.3|13374.1|13368.1|13374.2|13368.2|13368|13363.9|186
1607425200000|2020-12-08 11:00:00|13374|13368|13376.2|13370.2|13376.2|13371.8|13371.4|13366|221
1607425500000|2020-12-08 11:05:00|13376.3|13370.3|13374.9|13371.9|13376.3|13371.9|13373.9|13368.5|214
1607425800000|2020-12-08 11:10:00|13375|13372|13375.2|13372.2|13377.5|13372.8|13373.4|13369.2|231
1607426100000|2020-12-08 11:15:00|13375.3|13372.3|13378.7|13372.7|13379.3|13374.5|13375.3|13370.9|191
1607426400000|2020-12-08 11:20:00|13377.2|13374.2|13378.2|13372.2|13379.5|13374.9|13376.3|13370.3|271
1607426700000|2020-12-08 11:25:00|13378.3|13372.3|13375.7|13369.7|13378.3|13373.8|13375|13369.3|257
1607427000000|2020-12-08 11:30:00|13375.6|13369.6|13374.9|13371.9|13377.4|13372.4|13374.9|13369.6|256
1607427300000|2020-12-08 11:35:00|13375|13372|13375.9|13369.9|13377.1|13372.3|13374.1|13368.7|231
1607427600000|2020-12-08 11:40:00|13376|13370|13378.5|13372.5|13379.4|13373.7|13374.3|13369.2|249
1607427900000|2020-12-08 11:45:00|13378.7|13372.7|13377.8|13371.8|13379.1|13374.5|13375.3|13370.4|262
1607428200000|2020-12-08 11:50:00|13377.9|13371.9|13378.1|13372.1|13379.1|13373.9|13376|13371.6|258
1607428500000|2020-12-08 11:55:00|13378.3|13372.3|13383.2|13377.2|13383.2|13378.7|13378.2|13372.2|298
1607428800000|2020-12-08 12:00:00|13383.1|13377.1|13381.5|13375.5|13384.3|13379.6|13379.8|13375.3|377
1607429100000|2020-12-08 12:05:00|13381.4|13375.4|13381.6|13375.6|13382.5|13378.1|13379.5|13375.1|307
1607429400000|2020-12-08 12:10:00|13381.5|13375.5|13379.7|13376.7|13382.1|13377.6|13379.3|13374.9|198
1607429700000|2020-12-08 12:15:00|13381.1|13375.1|13379.6|13376.6|13382|13377.8|13379.2|13375.1|234
1607430000000|2020-12-08 12:20:00|13379.7|13376.7|13378.1|13375.1|13379.7|13376.7|13377.6|13374.6|109
1607430300000|2020-12-08 12:25:00|13378.2|13375.2|13378|13375|13380.2|13376|13377.7|13373.2|179
1607430600000|2020-12-08 12:30:00|13378.3|13375.3|13378.7|13375.7|13381.5|13376.7|13377.4|13372.9|302
1607430900000|2020-12-08 12:35:00|13378.8|13375.8|13378.7|13375.7|13381|13376.1|13377.2|13372.9|215
1607431200000|2020-12-08 12:40:00|13378.8|13375.8|13382.4|13379.4|13383.9|13379.5|13378.7|13374.3|251
1607431500000|2020-12-08 12:45:00|13382.5|13379.5|13383.1|13380.1|13384.8|13380.9|13381.8|13377.3|254
1607431800000|2020-12-08 12:50:00|13383|13380|13385.7|13382.7|13386.1|13383.1|13383|13378.9|260
1607432100000|2020-12-08 12:55:00|13385.8|13382.8|13383.4|13380.4|13386.8|13382.8|13383.1|13378.9|242
1607432400000|2020-12-08 13:00:00|13383.5|13380.5|13383.5|13377.5|13384.8|13380.9|13381.7|13376.9|249
1607432700000|2020-12-08 13:05:00|13383.7|13377.7|13380.5|13377.5|13384.6|13380.3|13380.3|13376.2|286
1607433000000|2020-12-08 13:10:00|13380.4|13377.4|13382.2|13379.2|13383.8|13379.3|13380.3|13376.3|178
1607433300000|2020-12-08 13:15:00|13382.3|13379.3|13378|13372|13384.2|13379.6|13375.2|13369.2|490
1607433600000|2020-12-08 13:20:00|13378.6|13372.6|13372.9|13366.9|13379|13373|13371.3|13365.5|491
1607433900000|2020-12-08 13:25:00|13372.8|13366.8|13376|13370|13378|13372.3|13370.6|13366.2|417
1607434200000|2020-12-08 13:30:00|13376.1|13370.1|13371.3|13365.3|13376.5|13372|13369.1|13364.9|362
1607434500000|2020-12-08 13:35:00|13369.9|13366.9|13371.1|13365.1|13371.6|13367|13368.5|13363.9|227
1607434800000|2020-12-08 13:40:00|13371.2|13365.2|13372.9|13366.9|13374.3|13368.3|13368.6|13364|277
1607435100000|2020-12-08 13:45:00|13372.8|13366.8|13374|13368|13375.7|13371.2|13371.4|13366.8|261
1607435400000|2020-12-08 13:50:00|13374.1|13368.1|13370.4|13367.4|13374.2|13369.9|13369.3|13364.6|241
1607435700000|2020-12-08 13:55:00|13370.3|13367.3|13376.1|13370.1|13376.3|13371.7|13369.9|13365.7|378
1607436000000|2020-12-08 14:00:00|13374|13371|13372.4|13369.4|13375.4|13371|13371.2|13366.8|323
1607436300000|2020-12-08 14:05:00|13372.5|13369.5|13369.9|13366.9|13374|13369.5|13369.3|13365.1|271
1607436600000|2020-12-08 14:10:00|13369.8|13366.8|13370.4|13364.4|13371.3|13367.1|13368.2|13364|246
1607436900000|2020-12-08 14:15:00|13370.5|13364.5|13369.6|13366.6|13372|13367.6|13368.1|13363.4|269
1607437200000|2020-12-08 14:20:00|13369.5|13366.5|13371.7|13365.7|13372.2|13368.1|13369.1|13364.5|321
1607437500000|2020-12-08 14:25:00|13371.6|13365.6|13371.6|13368.6|13373.1|13369|13369|13364.4|316
1607437800000|2020-12-08 14:30:00|13371.7|13368.7|13371.3|13365.3|13375.9|13371.5|13369.7|13365.3|481
1607438100000|2020-12-08 14:35:00|13371.4|13365.4|13374|13368|13374.1|13369.6|13369.3|13364.9|414
1607438400000|2020-12-08 14:40:00|13372.6|13369.6|13369.3|13366.3|13373.4|13370.4|13369|13364.3|381
1607438700000|2020-12-08 14:45:00|13369.5|13366.5|13371.7|13368.7|13373.9|13369.4|13366.9|13362.3|376
1607439000000|2020-12-08 14:50:00|13371.8|13368.8|13374.5|13371.5|13376.2|13372|13371.5|13367|420
1607439300000|2020-12-08 14:55:00|13374.4|13371.4|13374.6|13368.6|13377.9|13373.4|13373.1|13368|443
1607439600000|2020-12-08 15:00:00|13374.4|13368.4|13373.2|13370.2|13378.2|13373.4|13371.4|13367.1|429
1607439900000|2020-12-08 15:05:00|13373.1|13370.1|13373.6|13370.6|13375.4|13370.9|13371.6|13367.4|411
1607440200000|2020-12-08 15:10:00|13373.7|13370.7|13375.8|13372.8|13377.8|13373.4|13373.2|13368.8|403
1607440500000|2020-12-08 15:15:00|13377.1|13371.1|13383.5|13377.5|13383.7|13379|13375.4|13370.9|506
1607440800000|2020-12-08 15:20:00|13383.6|13377.6|13385.7|13379.7|13385.7|13381|13381.7|13376.9|384
1607441100000|2020-12-08 15:25:00|13385.6|13379.6|13384.7|13381.7|13387.2|13382.6|13382.8|13378.1|429
1607441400000|2020-12-08 15:30:00|13384.6|13381.6|13385|13382|13386.4|13382.1|13380.9|13377.1|448
1607441700000|2020-12-08 15:35:00|13384.9|13381.9|13387.3|13381.3|13387.9|13383.1|13383|13378.6|290
1607442000000|2020-12-08 15:40:00|13387.2|13381.2|13387.1|13381.1|13388|13383.7|13384.3|13379.9|275
1607442300000|2020-12-08 15:45:00|13386.9|13380.9|13384.9|13378.9|13387.5|13382.5|13383.3|13378.7|299
1607442600000|2020-12-08 15:50:00|13383.4|13380.4|13382.7|13379.7|13386.4|13382.1|13382.2|13378.5|206
1607442900000|2020-12-08 15:55:00|13382.8|13379.8|13375.6|13372.6|13383.8|13379.9|13374.6|13370.2|334
1607443200000|2020-12-08 16:00:00|13375.7|13372.7|13373.5|13370.5|13376.3|13372.7|13372.7|13368.1|339
1607443500000|2020-12-08 16:05:00|13373.4|13370.4|13378|13375|13379.7|13375|13372.3|13367.2|265
1607443800000|2020-12-08 16:10:00|13379.5|13373.5|13377.4|13374.4|13380.2|13375.5|13377.1|13372.6|188
1607444100000|2020-12-08 16:15:00|13377.3|13374.3|13375.6|13372.6|13379.1|13374.6|13375.5|13371|158
1607444400000|2020-12-08 16:20:00|13375.7|13372.7|13377.9|13374.9|13379.3|13375.1|13373.9|13370.2|176
1607444700000|2020-12-08 16:25:00|13377.7|13374.7|13378.1|13372.1|13378.4|13374.8|13376.1|13371.8|146
1607445000000|2020-12-08 16:30:00|13377.9|13371.9|13378.7|13375.7|13380.1|13376.1|13376.3|13371.9|289
1607445300000|2020-12-08 16:35:00|13378.8|13375.8|13383.2|13380.2|13384.4|13380.3|13378.8|13375|360
1607445600000|2020-12-08 16:40:00|13383.1|13380.1|13382.3|13379.3|13385.6|13381.2|13382|13377.9|338
1607445900000|2020-12-08 16:45:00|13382.5|13379.5|13380|13377|13384.2|13380.1|13379.8|13376.4|235
1607446200000|2020-12-08 16:50:00|13379.9|13376.9|13379.8|13376.8|13381.9|13377.6|13379|13374.6|156
1607446500000|2020-12-08 16:55:00|13379.9|13376.9|13382.5|13376.5|13382.7|13378.3|13379.7|13375.2|197
1607446800000|2020-12-08 17:00:00|13382.6|13376.6|13381.2|13378.2|13383.2|13378.5|13381|13376.5|179
1607447100000|2020-12-08 17:05:00|13381.3|13378.3|13382|13379|13383.9|13379.4|13381|13376.6|198
1607447400000|2020-12-08 17:10:00|13381.9|13378.9|13382.1|13379.1|13383.7|13379.1|13381.4|13377.2|110
1607447700000|2020-12-08 17:15:00|13382|13379|13382.9|13376.9|13383.6|13379.1|13381.3|13376.7|128
1607448000000|2020-12-08 17:20:00|13382.6|13376.6|13383.2|13377.2|13383.7|13379|13380.9|13376|212
1607448300000|2020-12-08 17:25:00|13383.1|13377.1|13382.7|13379.7|13384.3|13379.9|13381.4|13376.7|183
1607448600000|2020-12-08 17:30:00|13382.8|13379.8|13383.7|13377.7|13384.7|13380.2|13381.9|13377.3|224
1607448900000|2020-12-08 17:35:00|13382.3|13379.3|13382|13379|13384.5|13379.9|13382|13377.5|119
1607449200000|2020-12-08 17:40:00|13382.1|13379.1|13383.3|13377.3|13383.9|13379.3|13381.7|13377.2|118
1607449500000|2020-12-08 17:45:00|13383.2|13377.2|13382.8|13376.8|13383.4|13379|13380.6|13376.1|150
1607449800000|2020-12-08 17:50:00|13382.9|13376.9|13381.3|13375.3|13382.9|13378.4|13379.5|13374.8|113
1607450100000|2020-12-08 17:55:00|13381.1|13375.1|13382.4|13376.4|13382.8|13378.2|13379.7|13375|127
1607450400000|2020-12-08 18:00:00|13381|13378|13384.6|13378.6|13384.6|13379.2|13380.7|13376.4|160
1607450700000|2020-12-08 18:05:00|13384.5|13378.5|13384.8|13378.8|13384.9|13380.3|13382.7|13378|75
1607451000000|2020-12-08 18:10:00|13384.9|13378.9|13385.2|13379.2|13385.4|13380.9|13382.6|13378.2|108
1607451300000|2020-12-08 18:15:00|13385.1|13379.1|13384|13381|13385.6|13381.1|13383.4|13378.9|80
1607451600000|2020-12-08 18:20:00|13383.9|13380.9|13386.3|13380.3|13386.3|13381.3|13383.8|13379.4|109
1607451900000|2020-12-08 18:25:00|13386.2|13380.2|13385|13379|13386.6|13382.2|13383.4|13378.7|100
1607452200000|2020-12-08 18:30:00|13385.1|13379.1|13385.7|13379.7|13385.9|13381.6|13383.5|13378.7|166
1607452500000|2020-12-08 18:35:00|13385.8|13379.8|13386.4|13380.4|13386.5|13381.3|13383.5|13377.5|242
1607452800000|2020-12-08 18:40:00|13386.6|13380.6|13383|13380|13386.6|13382|13383|13378.3|159
1607453100000|2020-12-08 18:45:00|13384.6|13378.6|13385.3|13379.3|13385.3|13380.8|13382.9|13378.3|104
1607453400000|2020-12-08 18:50:00|13385.2|13379.2|13383.5|13380.5|13385.8|13381.2|13383|13378.7|132
1607453700000|2020-12-08 18:55:00|13383.4|13380.4|13383.1|13380.1|13385.1|13380.5|13382.8|13378.4|103
1607454000000|2020-12-08 19:00:00|13383|13380|13383.4|13377.4|13384.9|13380.2|13381.7|13376.8|144
1607454300000|2020-12-08 19:05:00|13383.1|13377.1|13381.3|13378.3|13383.5|13378.7|13381.1|13376.7|157
1607454600000|2020-12-08 19:10:00|13381.4|13378.4|13383|13377|13383.6|13379.1|13380.6|13376.1|155
1607454900000|2020-12-08 19:15:00|13382.9|13376.9|13381.5|13378.5|13383|13378.5|13380.7|13376.1|161
1607455200000|2020-12-08 19:20:00|13381.4|13378.4|13382|13376|13383|13378.5|13380.6|13375.8|147
1607455500000|2020-12-08 19:25:00|13381.9|13375.9|13381.7|13375.7|13382.3|13377.7|13379.8|13375.2|162
1607455800000|2020-12-08 19:30:00|13380.4|13377.4|13382.6|13376.6|13382.7|13378.2|13379.7|13375.2|180
1607456100000|2020-12-08 19:35:00|13382.7|13376.7|13384.9|13378.9|13384.9|13379.6|13381.5|13376.5|130
1607456400000|2020-12-08 19:40:00|13384.7|13378.7|13384.5|13378.5|13384.9|13380.3|13382.9|13378.4|116
1607456700000|2020-12-08 19:45:00|13384.8|13378.8|13385.1|13379.1|13385.2|13380.4|13382.9|13378|203
1607457000000|2020-12-08 19:50:00|13385.2|13379.2|13384.7|13378.7|13385.8|13381.3|13383|13378.5|169
1607457300000|2020-12-08 19:55:00|13384.6|13378.6|13384.7|13378.7|13384.9|13380.1|13381.9|13377.4|203
1607457600000|2020-12-08 20:00:00|13384.8|13378.8|13384.7|13378.7|13384.8|13380.3|13382.9|13378.4|108
1607457900000|2020-12-08 20:05:00|13383.3|13380.3|13384.7|13378.7|13385|13380.3|13383.2|13378.6|72
1607458200000|2020-12-08 20:10:00|13384.6|13378.6|13385.5|13379.5|13386.4|13380.4|13383.2|13378.6|138
1607458500000|2020-12-08 20:15:00|13385.4|13379.4|13386.3|13380.3|13386.5|13380.5|13385|13379|130
1607458800000|2020-12-08 20:20:00|13386.2|13380.2|13387.1|13381.1|13387.6|13382|13384.8|13380.2|163
1607459100000|2020-12-08 20:25:00|13387.2|13381.2|13387.3|13381.3|13387.4|13381.4|13386.2|13380.2|144
1607459400000|2020-12-08 20:30:00|13387.2|13381.2|13386|13380|13387.3|13381.3|13385.6|13379.6|139
1607459700000|2020-12-08 20:35:00|13385.8|13379.8|13385.3|13379.3|13386.1|13380.1|13385.2|13379.2|79
1607460000000|2020-12-08 20:40:00|13385.4|13379.4|13383.9|13377.9|13385.5|13379.5|13383.7|13377.7|135
1607460300000|2020-12-08 20:45:00|13384|13378|13382.7|13376.7|13384|13378|13382.5|13376.5|138
1607460600000|2020-12-08 20:50:00|13382.6|13376.6|13381.7|13375.7|13382.9|13377.7|13380.5|13375.7|139
1607460900000|2020-12-08 20:55:00|13381.6|13375.6|13382.1|13376.1|13382.5|13377.6|13380.4|13375.2|139
1607461200000|2020-12-08 21:00:00|13382|13376|13383.6|13377.6|13383.6|13377.6|13381.5|13375.5|155
1607461500000|2020-12-08 21:05:00|13383.5|13377.5|13382.7|13376.7|13384.8|13378.8|13381.7|13376.5|163
1607461800000|2020-12-08 21:10:00|13382.6|13376.6|13382.8|13376.8|13383|13378.4|13380.8|13376.2|69
1607462100000|2020-12-08 21:15:00|13382.7|13376.7|13383.2|13377.2|13383.2|13378.4|13381.4|13376.3|75
1607462400000|2020-12-08 21:20:00|13383.1|13377.1|13383.1|13377.1|13383.2|13377.2|13382.9|13376.9|50
1607462700000|2020-12-08 21:25:00|13383|13377|13383.1|13377.1|13383.3|13377.3|13382.9|13376.9|61
1607463000000|2020-12-08 21:30:00|13383.2|13377.2|13383.4|13377.4|13383.5|13379|13381.9|13376.9|50
1607463300000|2020-12-08 21:35:00|13383.3|13377.3|13383.3|13377.3|13383.4|13378.9|13381.9|13377|62
1607463600000|2020-12-08 21:40:00|13383.2|13377.2|13382.6|13376.6|13383.8|13377.3|13382|13375.1|101
1607463900000|2020-12-08 21:45:00|13382.7|13376.7|13382.7|13376.7|13385.1|13377.4|13382.1|13373.4|154
1607464200000|2020-12-08 21:50:00|13382.8|13376.8|13382.6|13376.6|13385|13377.9|13380.8|13372.9|161
1607464500000|2020-12-08 21:55:00|13382.9|13376.9|13385.5|13369.5|13389.9|13378.2|13380.9|13367.4|412
1607464800000|2020-12-08 22:00:00|13385.9|13369.9|13387.1|13371.1|13387.7|13371.7|13385.4|13369.4|38
1607465100000|2020-12-08 22:05:00|13388.3|13372.3|13386.3|13370.3|13388.3|13372.3|13383.3|13367.3|64
1607465400000|2020-12-08 22:10:00|13385.2|13369.2|13386.7|13370.7|13387.6|13371.6|13382.9|13366.9|75
1607465700000|2020-12-08 22:15:00|13386.1|13370.1|13385.1|13369.1|13387.3|13371.3|13382.9|13366.9|101
1607466000000|2020-12-08 22:20:00|13384.8|13368.8|13385.5|13369.5|13386.3|13370.3|13381.6|13365.6|79
1607466300000|2020-12-08 22:25:00|13386.1|13370.1|13384.1|13368.1|13386.1|13370.1|13381.8|13365.8|88
1607466600000|2020-12-08 22:30:00|13385|13369|13385.3|13369.3|13386.3|13370.3|13380.9|13364.9|113
1607466900000|2020-12-08 22:35:00|13385|13369|13385.9|13369.9|13386|13370|13380|13364|85
1607467200000|2020-12-08 22:40:00|13385.4|13369.4|13385.9|13369.9|13387|13371|13384.9|13368.9|100
1607467500000|2020-12-08 22:45:00|13387.2|13371.2|13385.3|13369.3|13387.2|13371.2|13383.4|13367.4|98
1607467800000|2020-12-08 22:50:00|13385.4|13369.4|13385|13369|13387.4|13371.4|13382.4|13366.4|138
1607468100000|2020-12-08 22:55:00|13384.9|13368.9|13385.8|13369.8|13386.4|13370.4|13384.1|13368.1|119
1607468400000|2020-12-08 23:00:00|13385.9|13369.9|13380.1|13374.1|13386.3|13374.7|13379.2|13368.2|199
1607468700000|2020-12-08 23:05:00|13380|13374|13380|13374|13381.2|13374.8|13379.6|13372.7|72
1607469000000|2020-12-08 23:10:00|13380.1|13374.1|13379.8|13373.8|13380.4|13374.4|13379.3|13373.3|105
1607469300000|2020-12-08 23:15:00|13379.9|13373.9|13380.6|13374.6|13380.9|13374.9|13379|13373|135
1607469600000|2020-12-08 23:20:00|13380.7|13374.7|13380.6|13374.6|13380.9|13374.9|13379.6|13373.6|128
1607469900000|2020-12-08 23:25:00|13380.4|13374.1|13381.9|13375.9|13382|13376|13379.3|13373.3|199
1607470200000|2020-12-08 23:30:00|13381.8|13375.8|13382.1|13376.1|13383.4|13377.4|13380.7|13374.7|194
1607470500000|2020-12-08 23:35:00|13382|13376|13380.7|13374.7|13382.9|13376.9|13380.4|13374.4|187
1607470800000|2020-12-08 23:40:00|13380.6|13374.6|13382.9|13376.9|13383|13377|13380.5|13374.5|168
1607471100000|2020-12-08 23:45:00|13382.6|13376.6|13381|13375|13382.6|13376.6|13379.8|13373.8|150
1607471400000|2020-12-08 23:50:00|13381.1|13375.1|13380|13374|13381.1|13375.1|13378.2|13372.2|154
1607471700000|2020-12-08 23:55:00|13379.9|13373.9|13380.1|13374.1|13380.5|13374.5|13379.7|13373.7|132
1607472000000|2020-12-09 00:00:00|13380.3|13374.3|13380.5|13374.5|13381.5|13376.6|13378.9|13373.9|215
1607472300000|2020-12-09 00:05:00|13380.4|13374.4|13378.4|13372.4|13381.1|13375.1|13376.3|13371.1|266
1607472600000|2020-12-09 00:10:00|13378.5|13372.5|13380.4|13374.4|13380.4|13374.7|13375.6|13370.1|245
1607472900000|2020-12-09 00:15:00|13378.7|13375.7|13380|13374|13380.3|13375.8|13378|13372.3|147
1607473200000|2020-12-09 00:20:00|13380.2|13374.2|13377.9|13371.9|13380.2|13374.2|13376.3|13370.3|255
1607473500000|2020-12-09 00:25:00|13378.2|13372.2|13374.2|13368.2|13378.3|13372.3|13372.3|13366.5|209
1607473800000|2020-12-09 00:30:00|13374.1|13368.1|13375.9|13369.9|13376.4|13371.2|13373.5|13368.1|92
1607474100000|2020-12-09 00:35:00|13376|13370|13374.6|13368.6|13376.2|13371.8|13374|13368.5|173
1607474400000|2020-12-09 00:40:00|13374.8|13368.8|13376.1|13370.1|13376.7|13371.7|13372.7|13367.9|192
1607474700000|2020-12-09 00:45:00|13376|13370|13375.6|13369.6|13376.4|13372|13373|13368.4|240
1607475000000|2020-12-09 00:50:00|13375.5|13369.5|13376.1|13370.1|13376.2|13371.6|13374|13368|220
1607475300000|2020-12-09 00:55:00|13374.9|13371.9|13376.6|13370.6|13378.4|13373.9|13373.7|13369.2|226
1607475600000|2020-12-09 01:00:00|13376.5|13370.5|13378.9|13372.9|13379.3|13374.5|13375.1|13370.3|221
1607475900000|2020-12-09 01:05:00|13378.8|13372.8|13378.8|13372.8|13380|13374.8|13376.8|13372.4|170
1607476200000|2020-12-09 01:10:00|13378.7|13372.7|13379.8|13373.8|13379.9|13374.9|13376.8|13372.3|176
1607476500000|2020-12-09 01:15:00|13379.9|13373.9|13378.4|13372.4|13380.9|13376.1|13378.4|13372.4|212
1607476800000|2020-12-09 01:20:00|13378.5|13372.5|13379.9|13373.9|13380|13375|13377.1|13372.4|215
1607477100000|2020-12-09 01:25:00|13380|13374|13378.7|13372.7|13380.4|13375.7|13377|13371.3|101
1607477400000|2020-12-09 01:30:00|13378.6|13372.6|13376.2|13373.2|13378.8|13373.9|13375.9|13371.5|151
1607477700000|2020-12-09 01:35:00|13376.3|13373.3|13375.9|13372.9|13378.4|13374|13375.8|13371.4|172
1607478000000|2020-12-09 01:40:00|13376|13373|13374.2|13371.2|13376.7|13373.2|13374|13369.8|327
1607478300000|2020-12-09 01:45:00|13374|13371|13369.8|13366.8|13374.6|13371.3|13369.7|13365|166
1607478600000|2020-12-09 01:50:00|13369.9|13366.9|13368.8|13362.8|13371.7|13367.1|13367.2|13362.6|139
1607478900000|2020-12-09 01:55:00|13368.7|13362.7|13371.7|13365.7|13371.7|13365.7|13365.5|13361.1|147
1607479200000|2020-12-09 02:00:00|13371.5|13365.5|13374.2|13368.2|13374.6|13370.1|13370.3|13365.4|203
1607479500000|2020-12-09 02:05:00|13374.3|13368.3|13373|13367|13376|13371.2|13370.4|13365.8|221
1607479800000|2020-12-09 02:10:00|13372.9|13366.9|13368.8|13365.8|13373.3|13368.2|13368.5|13364|220
1607480100000|2020-12-09 02:15:00|13369.1|13366.1|13369.4|13363.4|13370.2|13366.1|13367.4|13362.9|218
1607480400000|2020-12-09 02:20:00|13369.3|13363.3|13370.5|13364.5|13371.4|13366.8|13367.7|13363.1|206
1607480700000|2020-12-09 02:25:00|13370.6|13364.6|13369.1|13366.1|13371.3|13366.8|13368.9|13364.5|141
1607481000000|2020-12-09 02:30:00|13369|13366|13369.2|13366.2|13370.8|13366.6|13368.8|13364.7|120
1607481300000|2020-12-09 02:35:00|13369.3|13366.3|13367.9|13361.9|13371.9|13367.7|13366.3|13361.5|197
1607481600000|2020-12-09 02:40:00|13368|13362|13366.2|13360.2|13368.1|13363.6|13364.5|13360|184
1607481900000|2020-12-09 02:45:00|13366.3|13360.3|13360.3|13357.3|13366.3|13362|13360.2|13355.9|234
1607482200000|2020-12-09 02:50:00|13360.2|13357.2|13362.6|13359.6|13363|13359.6|13360.2|13356.6|146
1607482500000|2020-12-09 02:55:00|13362.5|13359.5|13362.1|13356.1|13366.2|13361.5|13360.9|13356|178
1607482800000|2020-12-09 03:00:00|13362|13356|13360.8|13354.8|13362.2|13357.1|13358.4|13354.1|187
1607483100000|2020-12-09 03:05:00|13360.9|13354.9|13362.8|13356.8|13364.9|13360.4|13360.5|13354.8|160
1607483400000|2020-12-09 03:10:00|13362.7|13356.7|13363.7|13357.7|13363.9|13359.4|13360.5|13356|222
1607483700000|2020-12-09 03:15:00|13362.2|13359.2|13362.4|13359.4|13364.1|13359.7|13361.6|13357.2|174
1607484000000|2020-12-09 03:20:00|13362.6|13359.6|13363.9|13357.9|13364.9|13360.4|13362|13357.5|199
1607484300000|2020-12-09 03:25:00|13364|13358|13362.1|13356.1|13364|13359.5|13360.5|13355.8|120
1607484600000|2020-12-09 03:30:00|13362|13356|13355.3|13349.3|13362.1|13357.2|13354.4|13348.4|231
1607484900000|2020-12-09 03:35:00|13355.2|13349.2|13353.1|13350.1|13357.1|13351.1|13352.2|13347.7|226
1607485200000|2020-12-09 03:40:00|13353.2|13350.2|13354|13351|13356.9|13352.4|13352.6|13348.5|215
1607485500000|2020-12-09 03:45:00|13353.9|13350.9|13352.7|13349.7|13355.5|13351.1|13352.7|13349.3|149
1607485800000|2020-12-09 03:50:00|13352.8|13349.8|13352.6|13349.6|13354.2|13350|13351.5|13347.4|148
1607486100000|2020-12-09 03:55:00|13352.7|13349.7|13352.7|13349.7|13354.4|13350.1|13352.1|13347.5|111
1607486400000|2020-12-09 04:00:00|13352.6|13349.6|13351.6|13348.6|13353.9|13349.8|13351.6|13347.4|125
1607486700000|2020-12-09 04:05:00|13351.7|13348.7|13352.5|13346.5|13353.3|13348.7|13350.6|13346.1|138
1607487000000|2020-12-09 04:10:00|13350.9|13347.9|13351.4|13345.4|13351.6|13347.9|13348.7|13342.7|141
1607487300000|2020-12-09 04:15:00|13349.8|13346.8|13349.6|13343.6|13350.9|13346.8|13348.2|13343.6|162
1607487600000|2020-12-09 04:20:00|13349.5|13343.5|13348.6|13342.6|13349.7|13344.1|13346.4|13341.2|154
1607487900000|2020-12-09 04:25:00|13348.4|13342.4|13346|13343|13348.7|13344.1|13345.9|13342.2|114
1607488200000|2020-12-09 04:30:00|13346.1|13343.1|13345.8|13339.8|13347.3|13343.1|13343|13338.7|221
1607488500000|2020-12-09 04:35:00|13345.9|13339.9|13344.2|13341.2|13346.1|13341.7|13344.1|13339.6|110
1607488800000|2020-12-09 04:40:00|13344.3|13341.3|13349|13343|13349.1|13344.5|13344|13339.6|148
1607489100000|2020-12-09 04:45:00|13349.1|13343.1|13350|13344|13350.9|13345.4|13347.1|13342.7|177
1607489400000|2020-12-09 04:50:00|13349.9|13343.9|13350.2|13344.2|13350.2|13345.5|13348.2|13343.7|101
1607489700000|2020-12-09 04:55:00|13350.1|13344.1|13347.1|13341.1|13350.2|13344.2|13345.4|13340.9|125
1607490000000|2020-12-09 05:00:00|13346.9|13340.9|13348.9|13342.9|13349.1|13344.6|13344.6|13339.9|146
1607490300000|2020-12-09 05:05:00|13349|13343|13350.6|13344.6|13351.1|13345.9|13348.5|13342.8|176
1607490600000|2020-12-09 05:10:00|13350.8|13344.8|13349.3|13343.3|13351.1|13346.4|13347.7|13343|203
1607490900000|2020-12-09 05:15:00|13349.4|13343.4|13349.8|13343.8|13350|13344|13347.9|13341.9|142
1607491200000|2020-12-09 05:20:00|13349.9|13343.9|13348.9|13342.9|13349.9|13343.9|13348.2|13342.2|135
1607491500000|2020-12-09 05:25:00|13348.8|13342.8|13351|13345|13352.2|13347.7|13348.8|13342.8|222
1607491800000|2020-12-09 05:30:00|13350.9|13344.9|13350.2|13347.2|13352.1|13347.4|13350|13344.8|127
1607492100000|2020-12-09 05:35:00|13351.7|13345.7|13350.8|13344.8|13351.7|13347.2|13349|13344.6|138
1607492400000|2020-12-09 05:40:00|13350.9|13344.9|13351.6|13345.6|13351.9|13347.2|13349|13344.4|147
1607492700000|2020-12-09 05:45:00|13351.7|13345.7|13351.1|13345.1|13352|13347.2|13349.7|13344.3|234
1607493000000|2020-12-09 05:50:00|13351.2|13345.2|13350.2|13344.2|13351.2|13346.7|13348.7|13344.1|96
1607493300000|2020-12-09 05:55:00|13350.1|13344.1|13348|13342|13350.2|13345.5|13346.7|13342|99
1607493600000|2020-12-09 06:00:00|13348.1|13342.1|13345.5|13339.5|13348.4|13343.8|13345.3|13339.3|187
1607493900000|2020-12-09 06:05:00|13345.4|13339.4|13341.3|13335.3|13346.1|13341.2|13341|13335|342
1607494200000|2020-12-09 06:10:00|13341.2|13335.2|13345.7|13339.7|13346.5|13342.1|13341.2|13335.2|248
1607494500000|2020-12-09 06:15:00|13345.6|13339.6|13344.4|13341.4|13346.3|13342|13343.6|13339.2|164
1607494800000|2020-12-09 06:20:00|13344.3|13341.3|13341|13335|13346.2|13342|13340.8|13334.8|293
1607495100000|2020-12-09 06:25:00|13341.1|13335.1|13342.3|13336.3|13342.5|13337.8|13340.6|13335|184
1607495400000|2020-12-09 06:30:00|13342.1|13336.1|13341.4|13338.4|13344.3|13339.6|13340.9|13335.9|190
1607495700000|2020-12-09 06:35:00|13341.3|13338.3|13343.8|13337.8|13344.1|13339.5|13341|13336.2|160
1607496000000|2020-12-09 06:40:00|13343.9|13337.9|13348.1|13342.1|13348.2|13343.2|13342.4|13337.7|193
1607496300000|2020-12-09 06:45:00|13348.2|13342.2|13347.9|13341.9|13348.7|13343.5|13345.5|13340.9|251
1607496600000|2020-12-09 06:50:00|13348|13342|13349|13343|13349.3|13343.3|13346.1|13341.5|257
1607496900000|2020-12-09 06:55:00|13348.9|13342.9|13351.5|13345.5|13351.7|13346.2|13347.9|13342.9|198
1607497200000|2020-12-09 07:00:00|13351.6|13345.6|13351|13345|13352.1|13346.9|13348.6|13343.9|249
1607497500000|2020-12-09 07:05:00|13349.6|13346.6|13351.3|13348.3|13353.5|13349.3|13349.5|13345.2|202
1607497800000|2020-12-09 07:10:00|13351.2|13348.2|13354.1|13351.1|13356.7|13352.2|13351.2|13346.7|195
1607498100000|2020-12-09 07:15:00|13354.2|13351.2|13351.7|13348.7|13355.3|13351.4|13350.9|13346.5|152
1607498400000|2020-12-09 07:20:00|13351.8|13348.8|13353.8|13347.8|13353.8|13349.3|13350.1|13346.9|138
1607498700000|2020-12-09 07:25:00|13353.9|13347.9|13356.1|13350.1|13356.3|13351.9|13352|13347.5|227
1607499000000|2020-12-09 07:30:00|13356.2|13350.2|13355.3|13349.3|13356.2|13351.5|13353.8|13348.7|245
1607499300000|2020-12-09 07:35:00|13355.2|13349.2|13354.8|13348.8|13356.3|13351.4|13353.2|13348.7|160
1607499600000|2020-12-09 07:40:00|13354.9|13348.9|13356.4|13350.4|13356.6|13352.4|13353|13348.3|213
1607499900000|2020-12-09 07:45:00|13356.3|13350.3|13353.7|13350.7|13356.6|13352|13352.2|13347.8|188
1607500200000|2020-12-09 07:50:00|13353.6|13350.6|13356.8|13353.8|13357.7|13353.8|13353.6|13349.2|171
1607500500000|2020-12-09 07:55:00|13356.7|13353.7|13361.2|13355.2|13361.4|13356.8|13356.7|13352.5|119
1607500800000|2020-12-09 08:00:00|13359.4|13356.4|13360.8|13354.8|13361.5|13356.7|13358.5|13354|185
1607501100000|2020-12-09 08:05:00|13360.7|13354.7|13361.9|13358.9|13363.5|13359|13359.2|13354.7|224
1607501400000|2020-12-09 08:10:00|13361.8|13358.8|13359.3|13353.3|13363|13358.9|13357.7|13353.2|209
1607501700000|2020-12-09 08:15:00|13359.2|13353.2|13359|13356|13360.6|13356.4|13356.6|13352|261
1607502000000|2020-12-09 08:20:00|13360.5|13354.5|13362.3|13359.3|13365.5|13360.6|13358.9|13354.4|220
1607502300000|2020-12-09 08:25:00|13362.5|13359.5|13361.1|13358.1|13365.6|13361.1|13360.8|13356.5|224
1607502600000|2020-12-09 08:30:00|13361.2|13358.2|13363.8|13360.8|13366.4|13362|13361|13356.6|339
1607502900000|2020-12-09 08:35:00|13363.9|13360.9|13366.3|13360.3|13366.3|13361.8|13362.7|13358|346
1607503200000|2020-12-09 08:40:00|13366.1|13360.1|13364.6|13361.6|13367|13362.6|13363.2|13358.7|372
1607503500000|2020-12-09 08:45:00|13366.1|13360.1|13366.3|13360.3|13366.9|13362.8|13363.4|13359.2|255
1607503800000|2020-12-09 08:50:00|13364.7|13361.7|13365.1|13362.1|13366.9|13362.4|13364.5|13360|170
1607504100000|2020-12-09 08:55:00|13365|13362|13362.7|13356.7|13367.5|13363.2|13360.3|13355.8|243
1607504400000|2020-12-09 09:00:00|13362.8|13356.8|13363.1|13357.1|13363.7|13359.1|13360|13355.6|246
1607504700000|2020-12-09 09:05:00|13363|13357|13362.8|13359.8|13366.5|13362.3|13361.8|13357|253
1607505000000|2020-12-09 09:10:00|13362.9|13359.9|13366.9|13360.9|13367.3|13363.1|13362.9|13359.3|261
1607505300000|2020-12-09 09:15:00|13365.7|13362.7|13363.6|13357.6|13367.1|13362.7|13363.6|13357.6|206
1607505600000|2020-12-09 09:20:00|13363.5|13357.5|13363.3|13360.3|13365.3|13360.6|13362.3|13357.5|184
1607505900000|2020-12-09 09:25:00|13363.2|13360.2|13366.7|13360.7|13367.4|13363|13363.1|13359|195
1607506200000|2020-12-09 09:30:00|13366.6|13360.6|13361.2|13358.2|13366.7|13362.5|13361.1|13356.5|260
1607506500000|2020-12-09 09:35:00|13362.7|13356.7|13362.8|13356.8|13363.5|13358.8|13359.4|13355|230
1607506800000|2020-12-09 09:40:00|13363.2|13357.2|13361.2|13355.2|13363.6|13358.8|13359.3|13354.7|234
1607507100000|2020-12-09 09:45:00|13361.1|13355.1|13361.3|13355.3|13362.6|13356.6|13361.1|13355.1|175
1607507400000|2020-12-09 09:50:00|13361.4|13355.4|13361.9|13355.9|13362|13357.3|13358.1|13353.7|215
1607507700000|2020-12-09 09:55:00|13361.8|13355.8|13356.6|13353.6|13362.3|13357.5|13355.4|13350.9|290
1607508000000|2020-12-09 10:00:00|13356.5|13353.5|13357.6|13354.6|13360.5|13355.8|13355.8|13351.7|261
1607508300000|2020-12-09 10:05:00|13357.5|13354.5|13357|13354|13359.7|13354.8|13356.9|13352.5|216
1607508600000|2020-12-09 10:10:00|13356.9|13353.9|13357.1|13354.1|13358.7|13354.5|13355.7|13351.6|166
1607508900000|2020-12-09 10:15:00|13357|13354|13353.6|13350.6|13358.6|13354.2|13353.6|13349.1|278
1607509200000|2020-12-09 10:20:00|13354.1|13351.1|13357.2|13351.2|13357.5|13353.1|13353.6|13349.2|294
1607509500000|2020-12-09 10:25:00|13357.3|13351.3|13354.4|13351.4|13357.8|13353.3|13354|13349.7|211
1607509800000|2020-12-09 10:30:00|13354.5|13351.5|13358.1|13352.1|13358.9|13354.3|13354.4|13349.9|244
1607510100000|2020-12-09 10:35:00|13358|13352|13359.4|13353.4|13359.9|13355.3|13357.7|13351.9|202
1607510400000|2020-12-09 10:40:00|13359.5|13353.5|13359.5|13353.5|13359.8|13355.1|13357.2|13352.5|228
1607510700000|2020-12-09 10:45:00|13359.6|13353.6|13359.6|13353.6|13361.8|13357.2|13358.1|13353.6|230
1607511000000|2020-12-09 10:50:00|13359.7|13353.7|13358.9|13352.9|13359.7|13354.8|13357.3|13352.6|221
1607511300000|2020-12-09 10:55:00|13358.8|13352.8|13359.2|13353.2|13359.3|13354.7|13357.1|13352.7|136
1607511600000|2020-12-09 11:00:00|13359.3|13353.3|13358.6|13352.6|13359.7|13355.2|13357.7|13352.5|183
1607511900000|2020-12-09 11:05:00|13358.5|13352.5|13356.1|13350.1|13358.8|13352.8|13356.1|13350.1|184
1607512200000|2020-12-09 11:10:00|13356.2|13350.2|13356.9|13350.9|13357.1|13351.5|13354|13348.7|253
1607512500000|2020-12-09 11:15:00|13357|13351|13356.6|13353.6|13358.6|13354.5|13354.9|13350.5|258
1607512800000|2020-12-09 11:20:00|13358.6|13352.6|13359.3|13353.3|13359.3|13354.7|13356.9|13352.3|256
1607513100000|2020-12-09 11:25:00|13357.7|13354.7|13358.2|13352.2|13359.7|13355.2|13356.8|13352.2|177
1607513400000|2020-12-09 11:30:00|13358.3|13352.3|13358.5|13355.5|13360.7|13355.6|13356.8|13352.2|193
1607513700000|2020-12-09 11:35:00|13358.6|13355.6|13363.3|13357.3|13363.9|13358.9|13358.4|13354|219
1607514000000|2020-12-09 11:40:00|13363.2|13357.2|13365.8|13359.8|13365.8|13360.2|13360.9|13356.5|288
1607514300000|2020-12-09 11:45:00|13365.7|13359.7|13365.6|13359.6|13365.9|13361.2|13363.4|13358.8|225
1607514600000|2020-12-09 11:50:00|13365.5|13359.5|13364.3|13358.3|13366|13361.7|13363.1|13358.2|191
1607514900000|2020-12-09 11:55:00|13364.2|13358.2|13361.9|13355.9|13364.9|13360.3|13361.7|13355.7|149
1607515200000|2020-12-09 12:00:00|13361.8|13355.8|13360.4|13354.4|13361.8|13356.2|13358.5|13354.1|250
1607515500000|2020-12-09 12:05:00|13360.6|13354.6|13358.1|13352.1|13360.6|13355.7|13356.4|13352.1|223
1607515800000|2020-12-09 12:10:00|13358.2|13352.2|13359.4|13353.4|13359.4|13354.4|13356|13350.9|199
1607516100000|2020-12-09 12:15:00|13359.3|13353.3|13360.5|13354.5|13361|13355.1|13357.2|13352.6|185
1607516400000|2020-12-09 12:20:00|13360.7|13354.7|13361.1|13358.1|13362.6|13358.1|13358.2|13353.7|240
1607516700000|2020-12-09 12:25:00|13360.9|13357.9|13363.8|13360.8|13365.7|13361.4|13360.9|13356.5|278
1607517000000|2020-12-09 12:30:00|13363.9|13360.9|13366|13360|13366.2|13361.8|13363.6|13359.2|228
1607517300000|2020-12-09 12:35:00|13365.9|13359.9|13362.1|13359.1|13366.3|13361.8|13362|13357.4|221
1607517600000|2020-12-09 12:40:00|13362|13359|13359.8|13356.8|13362.9|13359.2|13359.7|13355.4|245
1607517900000|2020-12-09 12:45:00|13359.7|13356.7|13359.5|13356.5|13362.2|13358.3|13359.1|13354.6|219
1607518200000|2020-12-09 12:50:00|13359.4|13356.4|13358.3|13355.3|13361.9|13357.7|13358.3|13354|242
1607518500000|2020-12-09 12:55:00|13358.2|13355.2|13357|13351|13359.5|13355.2|13355.4|13350.8|168
1607518800000|2020-12-09 13:00:00|13355.5|13352.5|13361.2|13355.2|13361.8|13355.8|13355.3|13350.8|226
1607519100000|2020-12-09 13:05:00|13361.1|13355.1|13358.4|13352.4|13361.2|13356.1|13356.3|13351.6|219
1607519400000|2020-12-09 13:10:00|13358.3|13352.3|13357.8|13354.8|13359.8|13355.3|13356|13351.8|244
1607519700000|2020-12-09 13:15:00|13357.7|13354.7|13360.6|13354.6|13360.7|13356.4|13356.9|13352.5|172
1607520000000|2020-12-09 13:20:00|13359.1|13356.1|13357.3|13354.3|13360.9|13356.8|13357|13354|245
1607520300000|2020-12-09 13:25:00|13357.5|13354.5|13358|13355|13359.8|13355.6|13357.3|13353.1|202
1607520600000|2020-12-09 13:30:00|13357.9|13354.9|13360.6|13357.6|13362.7|13358.4|13357.7|13353.5|239
1607520900000|2020-12-09 13:35:00|13360.7|13357.7|13357.3|13351.3|13363.2|13358.9|13356.4|13350.4|203
1607521200000|2020-12-09 13:40:00|13357.4|13351.4|13353.5|13350.5|13357.9|13352.7|13352.9|13349.8|221
1607521500000|2020-12-09 13:45:00|13353.6|13350.6|13353.9|13350.9|13355.6|13351.6|13352.2|13348.4|249
1607521800000|2020-12-09 13:50:00|13354|13351|13356.4|13353.4|13357.4|13353.8|13353.2|13350.2|223
1607522100000|2020-12-09 13:55:00|13356.5|13353.5|13355.1|13352.1|13357.3|13353.6|13354.9|13350.9|244
1607522400000|2020-12-09 14:00:00|13355.2|13352.2|13357.7|13354.7|13358.4|13355.4|13355.1|13352.1|224
1607522700000|2020-12-09 14:05:00|13357.8|13354.8|13360.6|13357.6|13362.3|13358.2|13357.8|13354.8|222
1607523000000|2020-12-09 14:10:00|13360.5|13357.5|13357.2|13354.2|13360.7|13357.7|13355.7|13352.1|200
1607523300000|2020-12-09 14:15:00|13357.1|13354.1|13360.7|13357.7|13362.4|13357.8|13356.5|13352.5|287
1607523600000|2020-12-09 14:20:00|13360.8|13357.8|13360.6|13357.6|13362.3|13358.5|13359.8|13355.8|247
1607523900000|2020-12-09 14:25:00|13360.5|13357.5|13358|13355|13360.8|13357.8|13357.3|13353.4|304
1607524200000|2020-12-09 14:30:00|13357.9|13354.9|13359.6|13356.6|13360.3|13356.6|13354.9|13351.9|377
1607524500000|2020-12-09 14:35:00|13359.7|13356.7|13360.5|13357.5|13362.6|13359.3|13359.6|13355.6|367
1607524800000|2020-12-09 14:40:00|13360.4|13357.4|13357.3|13354.3|13361.9|13357.4|13356.8|13353.6|290
1607525100000|2020-12-09 14:45:00|13357.2|13354.2|13362.2|13359.2|13362.4|13359.3|13357.2|13354.2|367
1607525400000|2020-12-09 14:50:00|13362.1|13359.1|13360.6|13357.6|13365.8|13361.2|13360.4|13356.2|296
1607525700000|2020-12-09 14:55:00|13360.5|13357.5|13361.1|13358.1|13363.8|13359|13359.8|13355.1|190
1607526000000|2020-12-09 15:00:00|13361.2|13358.2|13360.7|13357.7|13363.3|13359.7|13360.6|13356.6|186
1607526300000|2020-12-09 15:05:00|13360.6|13357.6|13364.7|13361.7|13366.3|13362.1|13358.4|13354.5|389
1607526600000|2020-12-09 15:10:00|13364.8|13361.8|13366.4|13363.4|13371.7|13367.1|13364.4|13360|435
1607526900000|2020-12-09 15:15:00|13366.5|13363.5|13364.5|13361.5|13368.3|13364.2|13363.6|13359.2|284
1607527200000|2020-12-09 15:20:00|13364.6|13361.6|13370.4|13364.4|13370.7|13366|13364.4|13360.3|394
1607527500000|2020-12-09 15:25:00|13369.1|13366.1|13367.8|13361.8|13371.6|13367.2|13365.9|13361.3|300
1607527800000|2020-12-09 15:30:00|13366.3|13363.3|13364.8|13361.8|13369.5|13364.4|13363.8|13359.1|481
1607528100000|2020-12-09 15:35:00|13366.3|13360.3|13368.9|13365.9|13371.1|13366.3|13364.4|13359.9|402
1607528400000|2020-12-09 15:40:00|13369|13366|13372.1|13366.1|13373.3|13368.9|13368.9|13364.5|376
1607528700000|2020-12-09 15:45:00|13372.2|13366.2|13369.9|13366.9|13373.9|13369.5|13368.9|13364.4|298
1607529000000|2020-12-09 15:50:00|13369.8|13366.8|13368.9|13365.9|13372.7|13368.4|13368.4|13364.5|214
1607529300000|2020-12-09 15:55:00|13370.6|13364.6|13370|13367|13372.9|13368.4|13368.5|13364|268
1607529600000|2020-12-09 16:00:00|13370.1|13367.1|13376|13373|13377.5|13373.3|13370.1|13365.7|279
1607529900000|2020-12-09 16:05:00|13375.9|13372.9|13374.6|13371.6|13377.2|13374.2|13373.8|13369.2|226
1607530200000|2020-12-09 16:10:00|13374.5|13371.5|13377.3|13371.3|13377.5|13373.7|13374.5|13370.1|170
1607530500000|2020-12-09 16:15:00|13377.4|13371.4|13376.9|13373.9|13378.4|13374.1|13375|13370.5|205
1607530800000|2020-12-09 16:20:00|13376.8|13373.8|13376.9|13373.9|13378|13373.9|13375.7|13371.4|169
1607531100000|2020-12-09 16:25:00|13376.8|13373.8|13375.8|13372.8|13379.1|13374.9|13375.6|13371|187
1607531400000|2020-12-09 16:30:00|13375.7|13372.7|13376.3|13373.3|13378|13373.5|13374.3|13370.3|358
1607531700000|2020-12-09 16:35:00|13376.4|13373.4|13376|13373|13379.2|13374.5|13375.8|13372.1|278
1607532000000|2020-12-09 16:40:00|13375.9|13372.9|13375.3|13372.3|13377.5|13373.5|13374.4|13370.3|300
1607532300000|2020-12-09 16:45:00|13375.4|13372.4|13377.9|13374.9|13380.2|13375.6|13374.9|13370.6|253
1607532600000|2020-12-09 16:50:00|13377.8|13374.8|13376.7|13373.7|13380.7|13376.2|13376.7|13373|346
1607532900000|2020-12-09 16:55:00|13376.8|13373.8|13373.3|13370.3|13378.8|13374.5|13373.1|13369.9|294
1607533200000|2020-12-09 17:00:00|13373|13370|13372.3|13369.3|13374.7|13370.4|13371.2|13366.6|280
1607533500000|2020-12-09 17:05:00|13372.2|13369.2|13372.9|13369.9|13374.7|13370.2|13371.3|13366.9|294
1607533800000|2020-12-09 17:10:00|13374.3|13368.3|13378.9|13375.9|13381.1|13376|13372.9|13368.3|393
1607534100000|2020-12-09 17:15:00|13380.3|13374.3|13384.9|13378.9|13385.2|13380.3|13378.7|13374.1|387
1607534400000|2020-12-09 17:20:00|13385|13379|13383.4|13377.4|13385.4|13380.5|13381|13376.5|280
1607534700000|2020-12-09 17:25:00|13383.3|13377.3|13384.9|13378.9|13384.9|13379.4|13382.1|13377.1|207
1607535000000|2020-12-09 17:30:00|13384.8|13378.8|13387.3|13381.3|13388.8|13382.8|13384.7|13378.7|335
1607535300000|2020-12-09 17:35:00|13387.2|13381.2|13387.3|13381.3|13388|13383.6|13385.9|13380.8|238
1607535600000|2020-12-09 17:40:00|13387.2|13381.2|13389.1|13383.1|13389.1|13383.3|13386.2|13381.2|240
1607535900000|2020-12-09 17:45:00|13389.2|13383.2|13390|13384|13391.6|13386.5|13388.6|13382.8|228
1607536200000|2020-12-09 17:50:00|13390.1|13384.1|13386.5|13380.5|13391.2|13386.2|13384.9|13380.4|299
1607536500000|2020-12-09 17:55:00|13384.9|13381.9|13384.2|13378.2|13386.6|13382|13382.1|13377.7|293
1607536800000|2020-12-09 18:00:00|13384|13378|13386.7|13380.7|13386.7|13382.2|13381.1|13376.6|324
1607537100000|2020-12-09 18:05:00|13386.6|13380.6|13385.3|13379.3|13386.9|13382.2|13382.5|13377.9|327
1607537400000|2020-12-09 18:10:00|13385.5|13379.5|13388.4|13382.4|13388.9|13382.9|13384.6|13379.4|279
1607537700000|2020-12-09 18:15:00|13388.5|13382.5|13388.5|13382.5|13390.4|13384.4|13386.7|13382.2|378
1607538000000|2020-12-09 18:20:00|13388.3|13382.3|13388.9|13382.9|13389.6|13384.8|13385.9|13381.3|372
1607538300000|2020-12-09 18:25:00|13389|13383|13388.9|13382.9|13389.3|13384.7|13386.2|13381.6|356
1607538600000|2020-12-09 18:30:00|13389|13383|13390.8|13384.8|13391.5|13386.4|13387.2|13382.4|283
1607538900000|2020-12-09 18:35:00|13390.9|13384.9|13391.6|13385.6|13391.9|13387.2|13389|13384.2|293
1607539200000|2020-12-09 18:40:00|13391.7|13385.7|13391.7|13385.7|13392.7|13388.1|13389.6|13384.8|275
1607539500000|2020-12-09 18:45:00|13391.5|13385.5|13390.9|13387.9|13392.5|13388|13390|13385.1|217
1607539800000|2020-12-09 18:50:00|13390.8|13387.8|13392.8|13389.8|13394.6|13389.9|13390.7|13386.3|157
1607540100000|2020-12-09 18:55:00|13392.7|13389.7|13397.5|13391.5|13397.6|13392.2|13392.5|13388|286
1607540400000|2020-12-09 19:00:00|13397.6|13391.6|13394.1|13388.1|13397.7|13392.6|13391.8|13386.9|270
1607540700000|2020-12-09 19:05:00|13394.2|13388.2|13390.2|13384.2|13394.8|13388.8|13389.2|13383.6|313
1607541000000|2020-12-09 19:10:00|13390.1|13384.1|13391.1|13385.1|13392.5|13387.9|13389|13383.9|218
1607541300000|2020-12-09 19:15:00|13391.2|13385.2|13389.5|13383.5|13392.3|13387.4|13388.1|13383.4|201
1607541600000|2020-12-09 19:20:00|13389.6|13383.6|13388.5|13382.5|13390.4|13385.8|13386.8|13382.3|162
1607541900000|2020-12-09 19:25:00|13388.6|13382.6|13387.9|13381.9|13388.7|13384.1|13386.4|13381.9|221
1607542200000|2020-12-09 19:30:00|13388|13382|13385.8|13382.8|13388|13383.6|13383.6|13379.1|258
1607542500000|2020-12-09 19:35:00|13385.7|13382.7|13387.3|13381.3|13388.2|13383.7|13385.5|13380.9|169
1607542800000|2020-12-09 19:40:00|13385.8|13382.8|13386.7|13380.7|13388.8|13384.2|13385.2|13380.7|212
1607543100000|2020-12-09 19:45:00|13386.6|13380.6|13386.2|13380.2|13387|13382.3|13383.4|13378.4|290
1607543400000|2020-12-09 19:50:00|13386.3|13380.3|13385.5|13379.5|13386.8|13382.2|13384.5|13378.9|225
1607543700000|2020-12-09 19:55:00|13385.6|13379.6|13382.5|13376.5|13385.8|13381.3|13380.8|13376.1|215
1607544000000|2020-12-09 20:00:00|13382.6|13376.6|13384.2|13378.2|13385|13380|13382.3|13376.3|214
1607544300000|2020-12-09 20:05:00|13384.1|13378.1|13383|13377|13384.4|13378.4|13382.4|13376.4|279
1607544600000|2020-12-09 20:10:00|13382.9|13376.9|13383.5|13377.5|13383.6|13377.6|13381.6|13375.6|164
1607544900000|2020-12-09 20:15:00|13383.6|13377.6|13384.1|13378.1|13384.3|13379.8|13382.8|13377.1|195
1607545200000|2020-12-09 20:20:00|13384|13378|13384.3|13378.3|13384.5|13378.5|13383|13377|212
1607545500000|2020-12-09 20:25:00|13384.2|13378.2|13385.4|13379.4|13386.4|13380.9|13382.8|13378.2|203
1607545800000|2020-12-09 20:30:00|13385.3|13379.3|13384|13378|13385.4|13379.4|13383.7|13377.7|171
1607546100000|2020-12-09 20:35:00|13384.1|13378.1|13381.7|13375.7|13384.3|13378.3|13381.5|13375.5|163
1607546400000|2020-12-09 20:40:00|13381.5|13375.5|13379|13373|13381.8|13375.8|13378.1|13372.8|190
1607546700000|2020-12-09 20:45:00|13378.9|13372.9|13381.1|13375.1|13381.4|13375.4|13378.9|13372.9|184
1607547000000|2020-12-09 20:50:00|13381|13375|13382.2|13376.2|13382.8|13376.8|13380.8|13374.8|312
1607547300000|2020-12-09 20:55:00|13382.1|13376.1|13377.8|13371.8|13382.1|13376.1|13377.4|13371.4|210
1607547600000|2020-12-09 21:00:00|13377.7|13371.7|13380.8|13374.8|13382.5|13376.5|13377.7|13371.7|223
1607547900000|2020-12-09 21:05:00|13380.9|13374.9|13379.9|13373.9|13381.1|13375.1|13379.8|13373.8|114
1607548200000|2020-12-09 21:10:00|13379.8|13373.8|13379.7|13373.7|13380.3|13374.3|13379.4|13373.4|79
1607548500000|2020-12-09 21:15:00|13379.8|13373.8|13378.4|13372.4|13380.1|13374.1|13377.7|13371.7|173
1607548800000|2020-12-09 21:20:00|13378.5|13372.5|13378.4|13372.4|13378.7|13372.7|13378|13372|176
1607549100000|2020-12-09 21:25:00|13378.3|13372.3|13377.9|13371.9|13378.8|13372.8|13377.8|13371.8|132
1607549400000|2020-12-09 21:30:00|13378|13372|13378.2|13372.2|13378.6|13372.6|13377.7|13371.7|127
1607549700000|2020-12-09 21:35:00|13378.3|13372.3|13380.3|13374.3|13381.5|13375.5|13377.8|13371.8|144
1607550000000|2020-12-09 21:40:00|13380.4|13374.4|13380.5|13374.5|13380.9|13374.9|13380.2|13374.2|106
1607550300000|2020-12-09 21:45:00|13380.6|13374.6|13380.4|13374.4|13381.1|13375.1|13379.8|13373.8|156
1607550600000|2020-12-09 21:50:00|13380.2|13374.2|13379.4|13373.4|13380.7|13374.7|13379|13373|134
1607550900000|2020-12-09 21:55:00|13379.3|13373.3|13382.4|13366.4|13382.6|13373.9|13375.9|13360.1|214
1607551200000|2020-12-09 22:00:00|13380.7|13364.7|13382.5|13366.5|13382.5|13366.5|13378.2|13362.2|62
1607551500000|2020-12-09 22:05:00|13375.4|13359.4|13381.5|13365.5|13390.3|13377.5|13375.4|13359.4|141
1607551800000|2020-12-09 22:10:00|13381.7|13365.7|13382.1|13366.1|13382.8|13366.8|13380.7|13364.7|109
1607552100000|2020-12-09 22:15:00|13382.2|13366.2|13382.9|13366.9|13383.3|13367.3|13381.2|13365.2|95
1607552400000|2020-12-09 22:20:00|13382.6|13366.6|13382.1|13366.1|13382.9|13366.9|13381.3|13365.3|98
1607552700000|2020-12-09 22:25:00|13382.2|13366.2|13381.1|13365.1|13383|13367|13380.8|13364.8|84
1607553000000|2020-12-09 22:30:00|13380.7|13364.7|13382.8|13366.8|13382.8|13366.8|13379.3|13363.3|120
1607553300000|2020-12-09 22:35:00|13382.9|13366.9|13382.4|13366.4|13383|13367|13381.1|13365.1|88
1607553600000|2020-12-09 22:40:00|13381.3|13365.3|13384.6|13368.6|13385.1|13369.1|13381.3|13365.3|127
1607553900000|2020-12-09 22:45:00|13384.5|13368.5|13385.1|13369.1|13392.8|13379.4|13380.4|13364.4|276
1607554200000|2020-12-09 22:50:00|13384.8|13368.8|13382.7|13366.7|13387.9|13371.9|13378.9|13362.9|121
1607554500000|2020-12-09 22:55:00|13381.5|13365.5|13384.8|13368.8|13386.4|13370.4|13379.6|13363.6|164
1607554800000|2020-12-09 23:00:00|13384.2|13368.2|13381.8|13375.8|13385.1|13375.8|13380.8|13365.1|248
1607555100000|2020-12-09 23:05:00|13381.7|13375.7|13383.2|13377.2|13383.7|13377.7|13381.4|13375.1|107
1607555400000|2020-12-09 23:10:00|13383.4|13377.4|13383.7|13377.7|13384|13377.9|13383|13376.9|70
1607555700000|2020-12-09 23:15:00|13383.6|13377.6|13384.1|13378.1|13384.2|13378.2|13383.4|13377.3|66
1607556000000|2020-12-09 23:20:00|13384|13378|13384|13378|13384.3|13378.3|13383|13376.8|87
1607556300000|2020-12-09 23:25:00|13383.9|13377.9|13383.9|13377.9|13384.3|13378.3|13383.2|13377.2|109
1607556600000|2020-12-09 23:30:00|13384.1|13378.1|13382.6|13376.6|13384.1|13378.1|13382.6|13376.6|109
1607556900000|2020-12-09 23:35:00|13382.7|13376.7|13380|13374|13382.7|13376.7|13379.8|13373.8|117
1607557200000|2020-12-09 23:40:00|13380.1|13374.1|13380|13374|13380.6|13374.6|13379.9|13373.9|175
1607557500000|2020-12-09 23:45:00|13380.2|13374.2|13380|13374|13380.6|13374.6|13379.8|13373.8|139
1607557800000|2020-12-09 23:50:00|13380.2|13374.2|13380.2|13374.2|13380.7|13374.7|13379.8|13373.8|139
1607558100000|2020-12-09 23:55:00|13380.1|13374.1|13380|13374|13380.8|13375.3|13378.3|13372.8|178
1607558400000|2020-12-10 00:00:00|13380.1|13374.1|13377.2|13371.2|13380.1|13375.6|13375.1|13370.4|268
1607558700000|2020-12-10 00:05:00|13377.1|13371.1|13377.1|13371.1|13378.4|13373.6|13375.6|13371.1|144
1607559000000|2020-12-10 00:10:00|13377.2|13371.2|13373.8|13367.8|13377.5|13373|13373.5|13367.5|283
1607559300000|2020-12-10 00:15:00|13373.7|13367.7|13374.5|13368.5|13377.5|13371.9|13372.6|13367.7|358
1607559600000|2020-12-10 00:20:00|13374.6|13368.6|13373.5|13367.5|13376.1|13370.1|13371.4|13366.7|299
1607559900000|2020-12-10 00:25:00|13373.4|13367.4|13372.9|13366.9|13373.8|13369.1|13371.5|13366.5|165
1607560200000|2020-12-10 00:30:00|13372.8|13366.8|13374.3|13368.3|13376.3|13370.3|13372.5|13366.5|227
1607560500000|2020-12-10 00:35:00|13374.2|13368.2|13372.8|13369.8|13374.8|13370.5|13372.8|13368.2|91
1607560800000|2020-12-10 00:40:00|13372.9|13369.9|13372.7|13366.7|13374.9|13370.3|13370.9|13366.6|118
1607561100000|2020-12-10 00:45:00|13372.6|13366.6|13370.8|13367.8|13372.8|13368.5|13370.5|13365.6|110
1607561400000|2020-12-10 00:50:00|13370.7|13367.7|13372.6|13366.6|13372.6|13368.1|13370.3|13365.8|142
1607561700000|2020-12-10 00:55:00|13372.7|13366.7|13372.3|13369.3|13374.1|13369.3|13370.6|13366|158
1607562000000|2020-12-10 01:00:00|13372.2|13369.2|13370.4|13367.4|13374.2|13369.2|13369.4|13364.9|231
1607562300000|2020-12-10 01:05:00|13371.9|13365.9|13370.8|13367.8|13372.7|13368.1|13370.2|13365.7|172
1607562600000|2020-12-10 01:10:00|13370.7|13367.7|13373.1|13367.1|13373.7|13369.2|13370.7|13366.2|172
1607562900000|2020-12-10 01:15:00|13373|13367|13372.4|13366.4|13373.2|13368|13370.7|13365.9|122
1607563200000|2020-12-10 01:20:00|13372.3|13366.3|13370.1|13364.1|13372.7|13367.2|13369.5|13364.1|250
1607563500000|2020-12-10 01:25:00|13370|13364|13369.3|13363.3|13370.9|13366.3|13369.2|13363.2|231
1607563800000|2020-12-10 01:30:00|13369.2|13363.2|13369.5|13363.5|13369.7|13364.2|13366.7|13361.9|192
1607564100000|2020-12-10 01:35:00|13369.6|13363.6|13370.5|13364.5|13370.6|13366.2|13368.2|13362.6|191
1607564400000|2020-12-10 01:40:00|13370.4|13364.4|13373.4|13367.4|13373.9|13368.2|13368.1|13363.5|176
1607564700000|2020-12-10 01:45:00|13371.9|13368.9|13373.1|13367.1|13375|13369|13370.4|13366|269
1607565000000|2020-12-10 01:50:00|13373|13367|13370.1|13364.1|13373.1|13369.1|13368.6|13362.9|260
1607565300000|2020-12-10 01:55:00|13370|13364|13366.6|13363.6|13370.9|13366.2|13366.5|13362.1|202
1607565600000|2020-12-10 02:00:00|13366.5|13363.5|13369.2|13363.2|13370.3|13365.8|13366.5|13361.9|305
1607565900000|2020-12-10 02:05:00|13369.4|13363.4|13371.8|13365.8|13372|13367.3|13369|13363|337
1607566200000|2020-12-10 02:10:00|13371.9|13365.9|13374.9|13368.9|13375.2|13369.2|13371.8|13365.8|144
1607566500000|2020-12-10 02:15:00|13375.1|13369.1|13375|13369|13375.5|13370.8|13373.6|13368.7|104
1607566800000|2020-12-10 02:20:00|13374.9|13368.9|13373.4|13367.4|13375.7|13371.1|13371.8|13367.1|165
1607567100000|2020-12-10 02:25:00|13373.5|13367.5|13375.3|13369.3|13375.5|13371|13373.4|13367.5|120
1607567400000|2020-12-10 02:30:00|13375.4|13369.4|13373.9|13367.9|13376|13371.6|13373.4|13367.4|151
1607567700000|2020-12-10 02:35:00|13373.8|13367.8|13373.5|13367.5|13374.4|13369.4|13371.9|13367.5|163
1607568000000|2020-12-10 02:40:00|13372|13369|13373.4|13367.4|13373.7|13369.2|13370.2|13365.7|192
1607568300000|2020-12-10 02:45:00|13373.5|13367.5|13372.2|13369.2|13373.6|13369.3|13371.2|13366.9|156
1607568600000|2020-12-10 02:50:00|13372.3|13369.3|13370.4|13367.4|13373.2|13369.4|13370.3|13365.9|173
1607568900000|2020-12-10 02:55:00|13370.3|13367.3|13370.7|13367.7|13372.5|13368.2|13370|13365.4|183
1607569200000|2020-12-10 03:00:00|13370.2|13367.2|13371.3|13368.3|13373.6|13369.4|13369.6|13365.3|190
1607569500000|2020-12-10 03:05:00|13371.4|13368.4|13372.9|13369.9|13374.6|13370.2|13370.9|13366.3|165
1607569800000|2020-12-10 03:10:00|13373|13370|13372.1|13366.1|13374.4|13370.1|13370.3|13366|136
1607570100000|2020-12-10 03:15:00|13372|13366|13372.5|13369.5|13374.8|13370.2|13370.5|13366|169
1607570400000|2020-12-10 03:20:00|13372.4|13369.4|13373.5|13367.5|13374.4|13369.8|13371.7|13367.2|133
1607570700000|2020-12-10 03:25:00|13373.6|13367.6|13373.7|13367.7|13374.2|13369.8|13372|13367.4|183
1607571000000|2020-12-10 03:30:00|13372.2|13369.2|13373.1|13370.1|13374.9|13370.4|13372.1|13367.6|147
1607571300000|2020-12-10 03:35:00|13373.2|13370.2|13374|13368|13374.7|13370.2|13372.5|13368|127
1607571600000|2020-12-10 03:40:00|13372.5|13369.5|13371.4|13368.4|13374.3|13369.9|13371.3|13366.7|125
1607571900000|2020-12-10 03:45:00|13371.5|13368.5|13373.9|13367.9|13374.6|13370.4|13371.3|13367.3|173
1607572200000|2020-12-10 03:50:00|13374|13368|13375|13369|13375.1|13370.6|13372.3|13367.9|128
1607572500000|2020-12-10 03:55:00|13375.1|13369.1|13375|13369|13375.3|13370.7|13373.4|13368.9|66
1607572800000|2020-12-10 04:00:00|13375.1|13369.1|13374.9|13368.9|13375.2|13370.6|13373.1|13368.6|66
1607573100000|2020-12-10 04:05:00|13374.8|13368.8|13374.8|13368.8|13375.2|13370.4|13373.2|13368.6|92
1607573400000|2020-12-10 04:10:00|13374.9|13368.9|13372.4|13369.4|13375.3|13370.4|13372.4|13368.1|103
1607573700000|2020-12-10 04:15:00|13373.6|13367.6|13368.3|13365.3|13373.6|13368.9|13367.3|13362.9|153
1607574000000|2020-12-10 04:20:00|13368.2|13365.2|13367.9|13364.9|13370.6|13366|13367.7|13363.6|101
1607574300000|2020-12-10 04:25:00|13367.8|13364.8|13369.3|13363.3|13369.6|13366.6|13367.1|13362.8|177
1607574600000|2020-12-10 04:30:00|13369.4|13363.4|13368.8|13365.8|13370.5|13366.1|13368|13363.4|113
1607574900000|2020-12-10 04:35:00|13368.9|13365.9|13369|13366|13370.6|13366.1|13368.5|13364.2|125
1607575200000|2020-12-10 04:40:00|13369.1|13366.1|13368.4|13365.4|13370.8|13366.3|13367.9|13363.5|110
1607575500000|2020-12-10 04:45:00|13368.5|13365.5|13369.1|13366.1|13370.5|13366.3|13367.9|13363.7|129
1607575800000|2020-12-10 04:50:00|13369|13366|13368.5|13365.5|13370.6|13366|13368.5|13364.1|74
1607576100000|2020-12-10 04:55:00|13370.1|13364.1|13367.1|13364.1|13370.1|13365.7|13367|13363.4|118
1607576400000|2020-12-10 05:00:00|13367|13364|13368.8|13365.8|13369.4|13366|13367|13363.3|136
1607576700000|2020-12-10 05:05:00|13368.9|13365.9|13370.1|13364.1|13370.5|13366.1|13368.4|13364|116
1607577000000|2020-12-10 05:10:00|13370.2|13364.2|13371.5|13368.5|13373.4|13368.7|13368.6|13364.1|158
1607577300000|2020-12-10 05:15:00|13371.6|13368.6|13371.9|13368.9|13373.1|13369.1|13371.2|13367|107
1607577600000|2020-12-10 05:20:00|13372|13369|13373.7|13367.7|13373.8|13369.3|13371.8|13367.4|76
1607577900000|2020-12-10 05:25:00|13372.2|13369.2|13372.8|13369.8|13374.8|13370.2|13372.1|13367.7|106
1607578200000|2020-12-10 05:30:00|13372.7|13369.7|13373.3|13367.3|13374.3|13369.7|13371.7|13367.1|118
1607578500000|2020-12-10 05:35:00|13373.4|13367.4|13376.4|13370.4|13376.8|13372.3|13371.8|13367.3|109
1607578800000|2020-12-10 05:40:00|13376.5|13370.5|13375.3|13369.3|13376.7|13372.2|13373.6|13369.1|131
1607579100000|2020-12-10 05:45:00|13375.2|13369.2|13373.6|13370.6|13375.4|13370.9|13373.2|13368.8|124
1607579400000|2020-12-10 05:50:00|13373.7|13370.7|13376.9|13370.9|13377.1|13372.5|13373.7|13369.2|104
1607579700000|2020-12-10 05:55:00|13375.7|13372.7|13378.1|13372.1|13378.4|13374|13375.6|13372|130
1607580000000|2020-12-10 06:00:00|13378|13372|13376.7|13373.7|13378.4|13373.9|13375|13370.5|171
1607580300000|2020-12-10 06:05:00|13376.8|13373.8|13377.7|13374.7|13379.5|13375.1|13376.8|13372.3|115
1607580600000|2020-12-10 06:10:00|13377.8|13374.8|13380.1|13374.1|13380.2|13375.6|13377.8|13373.6|125
1607580900000|2020-12-10 06:15:00|13380|13374|13378.4|13375.4|13380.2|13375.7|13378.1|13373.6|112
1607581200000|2020-12-10 06:20:00|13378.6|13375.6|13377.1|13374.1|13380.2|13375.8|13377.1|13372.7|105
1607581500000|2020-12-10 06:25:00|13377|13374|13378.2|13372.2|13378.8|13374.2|13375.2|13370.8|120
1607581800000|2020-12-10 06:30:00|13378.1|13372.1|13379.1|13376.1|13380.8|13376.3|13376.6|13372|141
1607582100000|2020-12-10 06:35:00|13380.7|13374.7|13379.1|13376.1|13380.7|13376.3|13378.3|13374|181
1607582400000|2020-12-10 06:40:00|13379|13376|13386.2|13380.2|13386.4|13381.6|13378.8|13374.4|223
1607582700000|2020-12-10 06:45:00|13386.1|13380.1|13384.7|13381.7|13386.4|13382.1|13384.3|13379.7|184
1607583000000|2020-12-10 06:50:00|13384.9|13381.9|13388.2|13382.2|13388.6|13383.8|13384.7|13380.1|160
1607583300000|2020-12-10 06:55:00|13388.4|13382.4|13389.1|13386.1|13391|13386.6|13386.9|13382.2|244
1607583600000|2020-12-10 07:00:00|13389|13386|13385.3|13379.3|13392.2|13387.7|13384|13378.8|266
1607583900000|2020-12-10 07:05:00|13385.2|13379.2|13388.9|13382.9|13389|13384.5|13385|13379|190
1607584200000|2020-12-10 07:10:00|13387.3|13384.3|13384|13381|13389.1|13384.5|13383.1|13377.3|306
1607584500000|2020-12-10 07:15:00|13384.1|13381.1|13383.2|13380.2|13387.2|13382.3|13382|13377.5|269
1607584800000|2020-12-10 07:20:00|13383.3|13380.3|13385.4|13379.4|13385.4|13382|13382.7|13379.2|246
1607585100000|2020-12-10 07:25:00|13384|13381|13385.9|13382.9|13388.8|13384.1|13383.7|13379.3|212
1607585400000|2020-12-10 07:30:00|13385.8|13382.8|13383|13380|13388.5|13383.9|13382.9|13379.7|222
1607585700000|2020-12-10 07:35:00|13382.9|13379.9|13384|13378|13386.9|13382.1|13381.3|13376.9|276
1607586000000|2020-12-10 07:40:00|13384.1|13378.1|13382|13379|13384.5|13379.4|13380.8|13376.2|229
1607586300000|2020-12-10 07:45:00|13381.9|13378.9|13381.9|13378.9|13383.6|13379.1|13380.5|13376.1|156
1607586600000|2020-12-10 07:50:00|13382.1|13379.1|13381.7|13378.7|13383.9|13379.9|13381.1|13376.5|168
1607586900000|2020-12-10 07:55:00|13381.8|13378.8|13383.3|13377.3|13383.8|13379.8|13380.1|13374.9|218
1607587200000|2020-12-10 08:00:00|13383.2|13377.2|13383.7|13380.7|13387.2|13382.5|13381.8|13376.8|345
1607587500000|2020-12-10 08:05:00|13383.8|13380.8|13386.2|13380.2|13386.8|13381.8|13382.8|13378.3|244
1607587800000|2020-12-10 08:10:00|13386.3|13380.3|13382.8|13376.8|13386.5|13382.1|13381.1|13376.6|240
1607588100000|2020-12-10 08:15:00|13382.7|13376.7|13385.8|13379.8|13386.1|13381.7|13380.9|13376.5|270
1607588400000|2020-12-10 08:20:00|13385.9|13379.9|13382.7|13376.7|13387.4|13382.1|13381.1|13376.3|264
1607588700000|2020-12-10 08:25:00|13382.8|13376.8|13378.6|13372.6|13383.2|13378.4|13378.1|13372.3|227
1607589000000|2020-12-10 08:30:00|13378.5|13372.5|13373|13367|13379.5|13374.5|13372.2|13367|256
1607589300000|2020-12-10 08:35:00|13373.1|13367.1|13376.6|13370.6|13376.8|13370.8|13371.7|13367|193
1607589600000|2020-12-10 08:40:00|13376.5|13370.5|13375.9|13369.9|13379.7|13374.8|13375.7|13369.7|207
1607589900000|2020-12-10 08:45:00|13376.1|13370.1|13376.4|13370.4|13378.6|13373.4|13375.6|13369.9|253
1607590200000|2020-12-10 08:50:00|13376.3|13370.3|13376.2|13373.2|13378.2|13373.2|13374.1|13369.5|278
1607590500000|2020-12-10 08:55:00|13377.8|13371.8|13380.8|13374.8|13380.9|13374.9|13375.6|13369.9|186
1607590800000|2020-12-10 09:00:00|13380.7|13374.7|13384|13378|13385.2|13379.2|13379.2|13374.5|230
1607591100000|2020-12-10 09:05:00|13383.9|13377.9|13382.6|13376.6|13384|13378|13377.8|13373.2|232
1607591400000|2020-12-10 09:10:00|13382.5|13376.5|13381.5|13375.5|13382.8|13378.2|13380.1|13375.2|191
1607591700000|2020-12-10 09:15:00|13381.4|13375.4|13383.6|13377.6|13383.7|13379.2|13379.8|13375.2|231
1607592000000|2020-12-10 09:20:00|13383.5|13377.5|13384.1|13381.1|13385.6|13381.2|13382|13377.4|244
1607592300000|2020-12-10 09:25:00|13384|13381|13381.2|13375.2|13385.6|13381.1|13380|13374|249
1607592600000|2020-12-10 09:30:00|13381.1|13375.1|13380.6|13374.6|13382.2|13377.1|13377.9|13373.8|274
1607592900000|2020-12-10 09:35:00|13380.8|13374.8|13380.6|13374.6|13381.1|13376|13375.8|13371.3|291
1607593200000|2020-12-10 09:40:00|13380.9|13374.9|13378.9|13372.9|13381.1|13376|13378.4|13372.4|304
1607593500000|2020-12-10 09:45:00|13378.8|13372.8|13378.2|13372.2|13379|13373|13375.6|13370.3|216
1607593800000|2020-12-10 09:50:00|13378.1|13372.1|13379.7|13373.7|13379.8|13373.8|13375|13370.2|230
1607594100000|2020-12-10 09:55:00|13379.8|13373.8|13380.4|13374.4|13383.7|13377.7|13378.9|13373.8|202
1607594400000|2020-12-10 10:00:00|13380.1|13374.1|13379.4|13373.4|13381.8|13376.4|13379|13373.2|145
1607594700000|2020-12-10 10:05:00|13379.6|13373.6|13380|13374|13380.2|13375.7|13377.5|13372.8|187
1607595000000|2020-12-10 10:10:00|13380.1|13374.1|13378.5|13372.5|13380.1|13375.6|13377|13372.4|184
1607595300000|2020-12-10 10:15:00|13376.9|13373.9|13382.2|13376.2|13382.6|13377.5|13376.7|13372.2|194
1607595600000|2020-12-10 10:20:00|13382.3|13376.3|13383.4|13377.4|13383.7|13377.7|13381.9|13375.9|210
1607595900000|2020-12-10 10:25:00|13383.3|13377.3|13380.8|13374.8|13383.6|13377.6|13379.8|13373.8|172
1607596200000|2020-12-10 10:30:00|13380.7|13374.7|13380.7|13374.7|13380.9|13375.9|13376.8|13372.3|156
1607596500000|2020-12-10 10:35:00|13380.6|13374.6|13382.1|13376.1|13382.6|13378.3|13379.5|13374.6|149
1607596800000|2020-12-10 10:40:00|13382.2|13376.2|13382.5|13376.5|13382.8|13378.3|13379.5|13374.2|174
1607597100000|2020-12-10 10:45:00|13382.6|13376.6|13382.4|13376.4|13384.1|13379.7|13380.8|13376.1|186
1607597400000|2020-12-10 10:50:00|13382.5|13376.5|13382.5|13376.5|13382.8|13378.1|13380.7|13376.2|92
1607597700000|2020-12-10 10:55:00|13381.2|13378.2|13381.5|13378.5|13383.2|13378.6|13380|13375.5|206
1607598000000|2020-12-10 11:00:00|13381.4|13378.4|13384.1|13378.1|13385.9|13381.3|13381.1|13376.7|216
1607598300000|2020-12-10 11:05:00|13384.2|13378.2|13383.8|13377.8|13384.6|13379.7|13381|13375.5|174
1607598600000|2020-12-10 11:10:00|13383.7|13377.7|13382.6|13376.6|13383.8|13378.2|13381.2|13375.6|198
1607598900000|2020-12-10 11:15:00|13382.7|13376.7|13382.1|13376.1|13382.9|13377.6|13380.1|13375|188
1607599200000|2020-12-10 11:20:00|13382|13376|13379.4|13373.4|13382.3|13376.9|13378|13373|242
1607599500000|2020-12-10 11:25:00|13379.5|13373.5|13380.5|13374.5|13380.6|13375.8|13377.7|13373.3|165
1607599800000|2020-12-10 11:30:00|13380.4|13374.4|13380.5|13374.5|13380.7|13376.2|13377.8|13373.2|190
1607600100000|2020-12-10 11:35:00|13380.6|13374.6|13381.9|13375.9|13382.1|13377.6|13379.6|13374.5|130
1607600400000|2020-12-10 11:40:00|13382|13376|13382|13376|13382.1|13377.5|13379.9|13375.6|80
1607600700000|2020-12-10 11:45:00|13382.1|13376.1|13382.4|13376.4|13382.5|13377.1|13379.5|13375|233
1607601000000|2020-12-10 11:50:00|13380.9|13377.9|13383.9|13380.9|13385.5|13381|13380.9|13376.4|195
1607601300000|2020-12-10 11:55:00|13383.8|13380.8|13384.7|13378.7|13386.1|13381.2|13383.4|13377.4|207
1607601600000|2020-12-10 12:00:00|13384.5|13378.5|13388.3|13382.3|13388.8|13384.2|13382.6|13378.2|305
1607601900000|2020-12-10 12:05:00|13388.2|13382.2|13388.3|13382.3|13388.7|13384|13385.6|13381.1|219
1607602200000|2020-12-10 12:10:00|13388.2|13382.2|13386.8|13380.8|13388.6|13383.7|13384.7|13380.3|238
1607602500000|2020-12-10 12:15:00|13386.9|13380.9|13387.2|13381.2|13387.4|13381.4|13386.3|13380.3|156
1607602800000|2020-12-10 12:20:00|13387.3|13381.3|13386.3|13380.3|13388.7|13383.7|13385.5|13380.1|234
1607603100000|2020-12-10 12:25:00|13386.2|13380.2|13386.8|13380.8|13387.6|13382.9|13385.1|13380.2|225
1607603400000|2020-12-10 12:30:00|13386.7|13380.7|13385.2|13379.2|13387.6|13382.8|13383.4|13378.9|235
1607603700000|2020-12-10 12:35:00|13385.1|13379.1|13384.8|13378.8|13385.6|13381.1|13383.1|13378|249
1607604000000|2020-12-10 12:40:00|13384.7|13378.7|13385.3|13379.3|13386.4|13380.4|13383.4|13377.4|232
1607604300000|2020-12-10 12:45:00|13385.5|13379.5|13380.6|13374.6|13386.3|13380.3|13378.2|13372.2|541
1607604600000|2020-12-10 12:50:00|13380.5|13374.5|13381.1|13375.1|13384.8|13378.8|13379.4|13373.4|448
1607604900000|2020-12-10 12:55:00|13381.2|13375.2|13379.9|13373.9|13381.2|13375.2|13378.4|13372.4|463
1607605200000|2020-12-10 13:00:00|13380.1|13374.1|13373.7|13367.7|13380.3|13374.3|13373.7|13367.7|474
1607605500000|2020-12-10 13:05:00|13374.2|13368.2|13375.9|13369.9|13376.5|13370.5|13371.7|13365.7|524
1607605800000|2020-12-10 13:10:00|13376.2|13370.2|13376.4|13370.4|13377.3|13372.2|13375|13369.5|409
1607606100000|2020-12-10 13:15:00|13376.6|13370.6|13378.6|13372.6|13380|13374.1|13376.2|13370.2|402
1607606400000|2020-12-10 13:20:00|13378.5|13372.5|13378.4|13372.4|13379.1|13373.8|13376.7|13371.3|301
1607606700000|2020-12-10 13:25:00|13378.3|13372.3|13371.4|13363.7|13378.6|13374|13371|13363.2|330
1607607000000|2020-12-10 13:30:00|13371.5|13363.6|13373.9|13367.9|13375|13368.5|13371.5|13361.1|357
1607607300000|2020-12-10 13:35:00|13374|13368|13370.5|13364.5|13374.1|13369|13368.4|13363.9|463
1607607600000|2020-12-10 13:40:00|13368.9|13365.9|13367.5|13361.5|13370.7|13365.9|13364.2|13358.2|546
1607607900000|2020-12-10 13:45:00|13367.4|13361.4|13366.4|13360.4|13369.7|13365.2|13363.8|13359.2|397
1607608200000|2020-12-10 13:50:00|13366.3|13360.3|13372|13366|13372.1|13367.5|13363.5|13358.7|408
1607608500000|2020-12-10 13:55:00|13371.9|13365.9|13372|13366|13375|13369.3|13370|13364.5|481
1607608800000|2020-12-10 14:00:00|13371.9|13365.9|13377.4|13371.4|13377.8|13372.7|13368.4|13363.1|498
1607609100000|2020-12-10 14:05:00|13377.6|13371.6|13380.2|13374.2|13380.8|13375.8|13374.7|13370.2|461
1607609400000|2020-12-10 14:10:00|13380.1|13374.1|13381.2|13375.2|13384.2|13379.6|13377.7|13372.3|444
1607609700000|2020-12-10 14:15:00|13381.1|13375.1|13381.6|13375.6|13383.7|13379.1|13378.9|13374.2|437
1607610000000|2020-12-10 14:20:00|13381.5|13375.5|13384.2|13378.2|13384.2|13379.6|13380|13375.4|366
1607610300000|2020-12-10 14:25:00|13384.3|13378.3|13381.6|13375.6|13385.8|13380.5|13381.6|13375.6|374
1607610600000|2020-12-10 14:30:00|13381.4|13375.4|13378.6|13372.6|13381.7|13376.6|13373.8|13369.1|564
1607610900000|2020-12-10 14:35:00|13378.5|13372.5|13367|13361|13378.6|13372.6|13365.9|13359.9|475
1607611200000|2020-12-10 14:40:00|13367.1|13361.1|13363.1|13360.1|13368|13362|13362.3|13357.9|477
1607611500000|2020-12-10 14:45:00|13364.5|13358.5|13360.8|13357.8|13364.5|13359.9|13360.2|13354.2|547
1607611800000|2020-12-10 14:50:00|13362.4|13356.4|13357.8|13351.8|13362.4|13357.6|13355.2|13350.8|367
1607612100000|2020-12-10 14:55:00|13357.7|13351.7|13351.2|13345.2|13357.8|13351.8|13350.7|13344.7|419
1607612400000|2020-12-10 15:00:00|13351.3|13345.3|13349.6|13346.6|13351.8|13347.5|13346.8|13342.2|469
1607612700000|2020-12-10 15:05:00|13349.5|13346.5|13352|13346|13352.2|13348.4|13347.5|13342.8|483
1607613000000|2020-12-10 15:10:00|13351.9|13345.9|13355.7|13352.7|13357.1|13352.9|13349.4|13344.8|466
1607613300000|2020-12-10 15:15:00|13355.6|13352.6|13360|13354|13360.8|13355.3|13355.2|13350|442
1607613600000|2020-12-10 15:20:00|13359.9|13353.9|13360.6|13357.6|13362|13357.6|13356.2|13350.9|428
1607613900000|2020-12-10 15:25:00|13360.5|13357.5|13361.1|13358.1|13363.8|13359.2|13358.6|13354.1|370
1607614200000|2020-12-10 15:30:00|13361.2|13358.2|13368.3|13362.3|13368.3|13362.3|13359.5|13355.1|427
1607614500000|2020-12-10 15:35:00|13368.4|13362.4|13361.5|13355.5|13369.1|13363.1|13360.4|13355.4|322
1607614800000|2020-12-10 15:40:00|13361.7|13355.7|13362.2|13356.2|13365.1|13359.1|13360.3|13354.3|334
1607615100000|2020-12-10 15:45:00|13362.3|13356.3|13366.7|13360.7|13366.9|13362.4|13360.6|13354.7|349
1607615400000|2020-12-10 15:50:00|13366.8|13360.8|13363.1|13357.1|13367.3|13362.8|13361.7|13356.9|190
1607615700000|2020-12-10 15:55:00|13363|13357|13368.5|13362.5|13369.9|13363.9|13360.9|13356.3|408
1607616000000|2020-12-10 16:00:00|13368.7|13362.7|13369.4|13363.4|13372.7|13366.7|13367.8|13362.4|243
1607616300000|2020-12-10 16:05:00|13369.3|13363.3|13374|13368|13374|13368|13367.6|13362.4|261
1607616600000|2020-12-10 16:10:00|13373.9|13367.9|13373.9|13367.9|13374.4|13369|13371.3|13366.3|206
1607616900000|2020-12-10 16:15:00|13373.8|13367.8|13374.4|13368.4|13375.9|13370.3|13371.9|13367.4|224
1607617200000|2020-12-10 16:20:00|13374.3|13368.3|13373.4|13367.4|13374.9|13370.2|13372|13366.9|191
1607617500000|2020-12-10 16:25:00|13373.3|13367.3|13371.7|13368.7|13373.8|13369.3|13371.3|13366.7|156
1607617800000|2020-12-10 16:30:00|13373.5|13367.5|13372.2|13369.2|13374.1|13369.5|13371.6|13366.4|273
1607618100000|2020-12-10 16:35:00|13372.3|13369.3|13373.7|13370.7|13376|13370.9|13371.9|13367.1|308
1607618400000|2020-12-10 16:40:00|13373.8|13370.8|13374|13368|13376.6|13372.1|13373.6|13368|193
1607618700000|2020-12-10 16:45:00|13374.1|13368.1|13372.7|13366.7|13374.1|13369.6|13370.5|13365.8|306
1607619000000|2020-12-10 16:50:00|13372.6|13366.6|13374.4|13368.4|13374.4|13368.4|13370.9|13366.1|279
1607619300000|2020-12-10 16:55:00|13374.6|13368.6|13373.3|13367.3|13376.2|13371|13371.3|13366.2|342
1607619600000|2020-12-10 17:00:00|13373.4|13367.4|13368.9|13362.9|13373.4|13367.4|13368.3|13362.7|380
1607619900000|2020-12-10 17:05:00|13368.7|13362.7|13369.7|13363.7|13369.7|13365|13366.7|13362.2|248
1607620200000|2020-12-10 17:10:00|13369.6|13363.6|13368.4|13362.4|13369.6|13363.9|13366.1|13361.2|227
1607620500000|2020-12-10 17:15:00|13368.3|13362.3|13368.8|13362.8|13369.9|13364.3|13366.2|13361.6|252
1607620800000|2020-12-10 17:20:00|13369|13363|13368.4|13362.4|13369.3|13364.5|13366.9|13362.3|212
1607621100000|2020-12-10 17:25:00|13368.3|13362.3|13367.3|13361.3|13368.5|13363.9|13366.1|13361.3|187
1607621400000|2020-12-10 17:30:00|13367.4|13361.4|13367.5|13361.5|13367.9|13363.3|13365.8|13361.1|129
1607621700000|2020-12-10 17:35:00|13366.1|13363.1|13367.4|13361.4|13368|13363.2|13366|13361.3|141
1607622000000|2020-12-10 17:40:00|13367.3|13361.3|13367.8|13361.8|13368.1|13363.5|13365.4|13360.6|227
1607622300000|2020-12-10 17:45:00|13367.6|13361.6|13367.4|13361.4|13367.7|13363|13365|13360.3|200
1607622600000|2020-12-10 17:50:00|13367.5|13361.5|13369.7|13363.7|13369.8|13365.1|13366.2|13361.4|244
1607622900000|2020-12-10 17:55:00|13369.6|13363.6|13369.9|13363.9|13370.7|13365.8|13368.5|13362.9|267
1607623200000|2020-12-10 18:00:00|13370|13364|13372.1|13366.1|13374.1|13369|13369.8|13363.8|433
1607623500000|2020-12-10 18:05:00|13372|13366|13372.3|13366.3|13373|13367.9|13369.8|13363.8|365
1607623800000|2020-12-10 18:10:00|13372.4|13366.4|13369.3|13363.3|13373|13368.2|13367.7|13363.2|294
1607624100000|2020-12-10 18:15:00|13369.2|13363.2|13367.4|13361.4|13369.3|13364.7|13366.1|13361.1|284
1607624400000|2020-12-10 18:20:00|13367.3|13361.3|13367.2|13361.2|13367.6|13362.8|13364.1|13359.2|259
1607624700000|2020-12-10 18:25:00|13367.1|13361.1|13368.5|13362.5|13368.7|13363.9|13365.2|13360.7|290
1607625000000|2020-12-10 18:30:00|13368.6|13362.6|13366.9|13360.9|13369.1|13363.1|13365.3|13360.6|350
1607625300000|2020-12-10 18:35:00|13367|13361|13366.6|13360.6|13367.9|13363.1|13364.9|13360|269
1607625600000|2020-12-10 18:40:00|13366.4|13360.4|13365.7|13359.7|13367|13362.5|13364|13359.6|182
1607625900000|2020-12-10 18:45:00|13365.8|13359.8|13366.2|13363.2|13368|13363.2|13363.4|13358.5|176
1607626200000|2020-12-10 18:50:00|13366.1|13363.1|13367.4|13361.4|13369.1|13364.5|13365.6|13361.3|233
1607626500000|2020-12-10 18:55:00|13367.5|13361.5|13367.7|13361.7|13367.9|13363.4|13365.5|13360.9|186
1607626800000|2020-12-10 19:00:00|13367.8|13361.8|13368.9|13362.9|13368.9|13364.5|13365.8|13361|235
1607627100000|2020-12-10 19:05:00|13368.8|13362.8|13368.5|13362.5|13369.7|13365.2|13366.5|13361.8|326
1607627400000|2020-12-10 19:10:00|13368.6|13362.6|13369.3|13363.3|13370.3|13365.7|13367.7|13362.1|336
1607627700000|2020-12-10 19:15:00|13369.6|13363.6|13370.7|13364.7|13373.4|13368.5|13367.9|13363.4|230
1607628000000|2020-12-10 19:20:00|13370.6|13364.6|13368.9|13365.9|13371.1|13366.6|13368.8|13364.3|148
1607628300000|2020-12-10 19:25:00|13369|13366|13370.6|13364.6|13371.3|13366.6|13368.9|13364.3|156
1607628600000|2020-12-10 19:30:00|13370.5|13364.5|13367.1|13361.1|13370.8|13366.4|13365.4|13360.8|231
1607628900000|2020-12-10 19:35:00|13367.2|13361.2|13364.1|13358.1|13367.3|13362.6|13363.8|13357.8|306
1607629200000|2020-12-10 19:40:00|13364|13358|13363.7|13360.7|13366.1|13361.3|13363.7|13358|247
1607629500000|2020-12-10 19:45:00|13363.8|13360.8|13364.9|13358.9|13365.6|13361|13363|13357.9|281
1607629800000|2020-12-10 19:50:00|13365|13359|13362.1|13359.1|13365|13360.2|13361.5|13357|164
1607630100000|2020-12-10 19:55:00|13362.2|13359.2|13362.9|13359.9|13365|13360.4|13361.9|13357.5|192
1607630400000|2020-12-10 20:00:00|13364.2|13358.2|13363.6|13357.6|13364.4|13360|13362.1|13357.3|225
1607630700000|2020-12-10 20:05:00|13363.7|13357.7|13363.7|13357.7|13364.3|13359.6|13361.8|13357.2|184
1607631000000|2020-12-10 20:10:00|13363.8|13357.8|13361.1|13355.1|13364.3|13359.3|13359.7|13354.9|215
1607631300000|2020-12-10 20:15:00|13359.7|13356.7|13360.8|13354.8|13361.2|13356.7|13359|13354.1|200
1607631600000|2020-12-10 20:20:00|13360.7|13354.7|13359.9|13353.9|13362.5|13357.2|13358.9|13353.7|254
1607631900000|2020-12-10 20:25:00|13360|13354|13358.8|13352.8|13360.1|13355.2|13358.1|13352.4|162
1607632200000|2020-12-10 20:30:00|13358.9|13352.9|13359.7|13353.7|13360|13355.2|13358.2|13352.4|196
1607632500000|2020-12-10 20:35:00|13359.8|13353.8|13358.8|13352.8|13360.3|13355.7|13358.2|13352.4|166
1607632800000|2020-12-10 20:40:00|13359|13353|13358.2|13352.2|13359|13354.4|13357.2|13351.7|184
1607633100000|2020-12-10 20:45:00|13358.3|13352.3|13357.9|13351.9|13358.6|13353.5|13356.5|13351.3|154
1607633400000|2020-12-10 20:50:00|13358|13352|13358|13352|13358.7|13354.1|13356.1|13351.8|162
1607633700000|2020-12-10 20:55:00|13358.1|13352.1|13358.7|13352.7|13359.3|13353.7|13356.6|13351.7|159
1607634000000|2020-12-10 21:00:00|13358.6|13352.6|13358|13352|13362.8|13356.8|13357.7|13351.7|274
1607634300000|2020-12-10 21:05:00|13358.2|13352.2|13358|13352|13359.2|13353.2|13357.7|13351.7|225
1607634600000|2020-12-10 21:10:00|13357.9|13351.9|13356.7|13350.7|13358.4|13353.1|13355.4|13349.7|214
1607634900000|2020-12-10 21:15:00|13357|13351|13358.2|13352.2|13358.4|13352.4|13356.1|13350.1|139
1607635200000|2020-12-10 21:20:00|13358.3|13352.3|13353.4|13347.4|13358.3|13352.3|13353|13347|168
1607635500000|2020-12-10 21:25:00|13353.5|13347.5|13353.4|13347.4|13353.7|13347.7|13352.9|13346.9|95
1607635800000|2020-12-10 21:30:00|13353.3|13347.3|13353.2|13347.2|13353.8|13347.8|13352.8|13346.8|104
1607636100000|2020-12-10 21:35:00|13353.1|13347.1|13352.7|13346.7|13353.6|13347.6|13352.6|13346.6|98
1607636400000|2020-12-10 21:40:00|13352.9|13346.9|13353|13347|13354.3|13348.3|13352|13346|156
1607636700000|2020-12-10 21:45:00|13352.6|13346.6|13353.7|13347.7|13375.9|13359.9|13352.1|13343.5|664
1607637000000|2020-12-10 21:50:00|13353.5|13347.5|13357.3|13349.6|13370.1|13354.1|13352.2|13344.8|262
1607637300000|2020-12-10 21:55:00|13357.5|13349.2|13357.6|13351.6|13358.5|13351.6|13354.6|13347.3|204
1607637600000|2020-12-10 22:00:00|13357.3|13351.3|13372|13356|13372|13356|13354.2|13348|39
1607637900000|2020-12-10 22:05:00|13367.4|13351.4|13375.7|13359.7|13379.7|13363.7|13366.9|13350.9|126
1607638200000|2020-12-10 22:10:00|13376.5|13360.5|13377.5|13361.5|13382.3|13366.3|13366|13350|251
1607638500000|2020-12-10 22:15:00|13377.8|13361.8|13380.5|13364.5|13380.5|13364.5|13373.4|13357.4|121
1607638800000|2020-12-10 22:20:00|13380.9|13364.9|13379.7|13363.7|13382.5|13366.5|13376.1|13360.1|162
1607639100000|2020-12-10 22:25:00|13379.3|13363.3|13371.6|13355.6|13381|13365|13370.5|13354.5|160
1607639400000|2020-12-10 22:30:00|13371.3|13355.3|13374.2|13358.2|13376.6|13360.6|13368.6|13354.2|199
1607639700000|2020-12-10 22:35:00|13374.3|13358.3|13369.8|13359.8|13376.5|13360.5|13369|13357.6|198
1607640000000|2020-12-10 22:40:00|13370.1|13360.4|13368.2|13354|13377.2|13361.9|13368|13353.4|164
1607640300000|2020-12-10 22:45:00|13370.5|13354.5|13367.5|13355.3|13370.8|13356|13364.9|13353.7|185
1607640600000|2020-12-10 22:50:00|13366.8|13355.4|13366.2|13355.2|13368.3|13357.2|13364.7|13351.5|108
1607640900000|2020-12-10 22:55:00|13366.3|13355.4|13364.5|13353.8|13367.6|13356.1|13362.8|13347.5|236
1607641200000|2020-12-10 23:00:00|13364.2|13353.9|13358|13352|13365.5|13356.4|13358|13351.7|259
1607641500000|2020-12-10 23:05:00|13358.9|13351.2|13360.4|13354.4|13362.3|13354.7|13356.4|13350.3|160
1607641800000|2020-12-10 23:10:00|13360.6|13354.6|13359.5|13353.5|13361.3|13354.8|13359|13351.6|115
1607642100000|2020-12-10 23:15:00|13360.4|13352.5|13359.5|13353.5|13360.4|13353.7|13359|13352.2|95
1607642400000|2020-12-10 23:20:00|13359.4|13353.4|13359.5|13353.5|13360.1|13354.1|13358.5|13352.5|116
1607642700000|2020-12-10 23:25:00|13359.6|13353.6|13359.9|13353.9|13360.1|13354.1|13359.4|13353.4|148
1607643000000|2020-12-10 23:30:00|13359.8|13353.8|13359.8|13353.8|13360.1|13354.1|13359.3|13353.3|123
1607643300000|2020-12-10 23:35:00|13359.9|13353.9|13360|13354|13360.5|13354.5|13359.5|13353.5|95
1607643600000|2020-12-10 23:40:00|13359.9|13353.9|13361.4|13355.4|13363.3|13357.3|13359.9|13353.9|326
1607643900000|2020-12-10 23:45:00|13361.5|13355.5|13360.9|13354.9|13362.4|13356.4|13360.6|13354.6|213
1607644200000|2020-12-10 23:50:00|13360.8|13354.8|13359|13353|13360.9|13355.7|13357.6|13352.7|243
1607644500000|2020-12-10 23:55:00|13358.9|13352.9|13357.6|13351.6|13359.6|13353.6|13357.1|13351.1|312
1607644800000|2020-12-11 00:00:00|13357.7|13351.7|13354|13348|13358.5|13354.1|13353.8|13347.8|413
1607645100000|2020-12-11 00:05:00|13353.8|13347.8|13353.8|13347.8|13355.8|13349.9|13352|13347.2|360
1607645400000|2020-12-11 00:10:00|13353.9|13347.9|13353|13347|13354.2|13349.6|13350.5|13345.9|331
1607645700000|2020-12-11 00:15:00|13352.8|13346.8|13352|13346|13353.4|13348.9|13349.7|13345|206
1607646000000|2020-12-11 00:20:00|13351.9|13345.9|13350.4|13347.4|13352.3|13347.8|13349.8|13345.3|114
1607646300000|2020-12-11 00:25:00|13350.5|13347.5|13351.9|13345.9|13353.8|13348.5|13349.4|13344.9|199
1607646600000|2020-12-11 00:30:00|13351.8|13345.8|13350.3|13347.3|13352.9|13347.9|13349.8|13345.3|159
1607646900000|2020-12-11 00:35:00|13350.2|13347.2|13350.9|13347.9|13352.4|13347.9|13349.9|13345.7|119
1607647200000|2020-12-11 00:40:00|13351|13348|13349.1|13346.1|13353|13348.3|13349|13344.5|178
1607647500000|2020-12-11 00:45:00|13349|13346|13349.1|13346.1|13350.7|13346.5|13348.9|13344.3|134
1607647800000|2020-12-11 00:50:00|13349.3|13346.3|13346.3|13343.3|13349.4|13346.4|13345.8|13342.8|132
1607648100000|2020-12-11 00:55:00|13346.1|13343.1|13347.3|13344.3|13348.6|13344.9|13345.9|13342.2|179
1607648400000|2020-12-11 01:00:00|13347.4|13344.4|13341.9|13338.9|13348|13344.4|13341.7|13338.7|293
1607648700000|2020-12-11 01:05:00|13341.8|13338.8|13340.2|13337.2|13342.2|13339.2|13339.6|13336.6|220
1607649000000|2020-12-11 01:10:00|13340.1|13337.1|13343.8|13337.8|13345.8|13341.3|13340|13337|246
1607649300000|2020-12-11 01:15:00|13343.9|13337.9|13344|13338|13345.3|13340.8|13342.5|13337.6|218
1607649600000|2020-12-11 01:20:00|13342.5|13339.5|13339.5|13336.5|13342.5|13339.5|13337.9|13333.5|254
1607649900000|2020-12-11 01:25:00|13339.4|13336.4|13342.2|13339.2|13342.4|13339.4|13339.4|13335.9|137
1607650200000|2020-12-11 01:30:00|13342.1|13339.1|13339.6|13336.6|13343.7|13339.7|13339.5|13334.9|243
1607650500000|2020-12-11 01:35:00|13339.7|13336.7|13344.1|13341.1|13344.4|13341.1|13339.3|13334.8|199
1607650800000|2020-12-11 01:40:00|13344|13341|13341.5|13338.5|13344.8|13341.1|13340.7|13336.3|207
1607651100000|2020-12-11 01:45:00|13341.4|13338.4|13342.8|13339.8|13344.4|13340.4|13341.1|13336.8|166
1607651400000|2020-12-11 01:50:00|13342.7|13339.7|13338.3|13335.3|13344.4|13339.9|13338.2|13333.8|284
1607651700000|2020-12-11 01:55:00|13338.2|13335.2|13343.4|13340.4|13345.3|13340.8|13337.8|13333.6|247
1607652000000|2020-12-11 02:00:00|13343.3|13340.3|13346|13343|13346.4|13343.2|13342.9|13338.5|324
1607652300000|2020-12-11 02:05:00|13345.8|13342.8|13345.7|13342.7|13350.2|13345.5|13345.4|13340.6|321
1607652600000|2020-12-11 02:10:00|13345.8|13342.8|13345.7|13342.7|13347.5|13343.3|13345.4|13340.9|192
1607652900000|2020-12-11 02:15:00|13345.6|13342.6|13348.1|13342.1|13348.7|13344.4|13345.3|13340.8|225
1607653200000|2020-12-11 02:20:00|13348|13342|13347.3|13344.3|13349.2|13344.9|13346.4|13341.7|144
1607653500000|2020-12-11 02:25:00|13347.6|13344.6|13345.5|13342.5|13349.1|13345.3|13345.5|13341|137
1607653800000|2020-12-11 02:30:00|13345.6|13342.6|13345.3|13342.3|13348.2|13343.7|13344.9|13340.5|251
1607654100000|2020-12-11 02:35:00|13345.2|13342.2|13345.6|13342.6|13347.1|13344.1|13345.1|13342.1|171
1607654400000|2020-12-11 02:40:00|13345.5|13342.5|13346.2|13343.2|13348.3|13343.8|13345.4|13341.1|169
1607654700000|2020-12-11 02:45:00|13346.1|13343.1|13345.2|13342.2|13346.4|13343.4|13344.9|13341.9|101
1607655000000|2020-12-11 02:50:00|13345.3|13342.3|13343.1|13340.1|13345.3|13342.3|13342.9|13339|168
1607655300000|2020-12-11 02:55:00|13343|13340|13342.3|13336.3|13344.5|13340.1|13340.3|13335.9|189
1607655600000|2020-12-11 03:00:00|13342.4|13336.4|13343.7|13340.7|13344.6|13340.8|13340.5|13336|130
1607655900000|2020-12-11 03:05:00|13343.6|13340.6|13345.1|13342.1|13346.6|13342.2|13343.6|13339.6|102
1607656200000|2020-12-11 03:10:00|13345.2|13342.2|13345.6|13342.6|13345.8|13342.7|13344.3|13339.6|91
1607656500000|2020-12-11 03:15:00|13345.7|13342.7|13343.3|13340.3|13348.4|13342.7|13343.1|13340.1|164
1607656800000|2020-12-11 03:20:00|13343.2|13340.2|13340.8|13337.8|13344.5|13340.3|13340.6|13336.1|176
1607657100000|2020-12-11 03:25:00|13340.7|13337.7|13338.1|13335.1|13342.3|13339|13338|13333.7|217
1607657400000|2020-12-11 03:30:00|13338.2|13335.2|13338.6|13335.6|13341.9|13337.3|13338.1|13333.8|255
1607657700000|2020-12-11 03:35:00|13338.5|13335.5|13338|13335|13340.8|13336.4|13337.2|13333|199
1607658000000|2020-12-11 03:40:00|13337.9|13334.9|13338.1|13332.1|13339.8|13335.1|13334.8|13330.4|180
1607658300000|2020-12-11 03:45:00|13338|13332|13338.5|13332.5|13338.9|13334.7|13336.2|13331.8|129
1607658600000|2020-12-11 03:50:00|13337.1|13334.1|13340.2|13334.2|13340.3|13335.9|13336.4|13331.8|154
1607658900000|2020-12-11 03:55:00|13340.3|13334.3|13338.5|13335.5|13340.5|13336.1|13337.9|13333.9|120
1607659200000|2020-12-11 04:00:00|13338.6|13335.6|13338.8|13335.8|13340.5|13336.1|13338.3|13334.3|101
1607659500000|2020-12-11 04:05:00|13338.7|13335.7|13334.6|13328.6|13340.3|13335.9|13332.9|13328.5|152
1607659800000|2020-12-11 04:10:00|13334.7|13328.7|13334.7|13331.7|13335.9|13331.8|13333|13328.6|138
1607660100000|2020-12-11 04:15:00|13334.8|13331.8|13333.4|13330.4|13336.3|13331.9|13332.9|13328.4|90
1607660400000|2020-12-11 04:20:00|13333.3|13330.3|13333.3|13330.3|13333.7|13330.7|13333.2|13330.2|65
1607660700000|2020-12-11 04:25:00|13333.4|13330.4|13333.3|13330.3|13335.1|13330.8|13333.2|13329|62
1607661000000|2020-12-11 04:30:00|13333.4|13330.4|13334.8|13328.8|13335.3|13330.9|13333.1|13328.7|96
1607661300000|2020-12-11 04:35:00|13334.9|13328.9|13335.2|13329.2|13335.4|13330.6|13333.1|13328.7|93
1607661600000|2020-12-11 04:40:00|13334|13331|13336.7|13330.7|13336.7|13332.2|13334|13329.6|119
1607661900000|2020-12-11 04:45:00|13336.6|13330.6|13339.7|13333.7|13339.9|13335.5|13335.1|13330.6|157
1607662200000|2020-12-11 04:50:00|13339.9|13333.9|13341.5|13335.5|13341.6|13337.1|13339.4|13333.7|118
1607662500000|2020-12-11 04:55:00|13341.6|13335.6|13339.7|13336.7|13342.6|13338.1|13339.6|13335.2|123
1607662800000|2020-12-11 05:00:00|13339.8|13336.8|13336.8|13333.8|13341.3|13336.9|13336.8|13333.1|217
1607663100000|2020-12-11 05:05:00|13336.9|13333.9|13337.4|13334.4|13338.5|13334.4|13336.6|13332.3|111
1607663400000|2020-12-11 05:10:00|13337.3|13334.3|13338.1|13335.1|13339.8|13335.3|13337|13333.6|139
1607663700000|2020-12-11 05:15:00|13338|13335|13338.1|13335.1|13338.2|13335.2|13337.6|13334.6|115
1607664000000|2020-12-11 05:20:00|13337.9|13334.9|13338|13335|13339.9|13335.4|13335.9|13331.6|108
1607664300000|2020-12-11 05:25:00|13337.9|13334.9|13338.8|13332.8|13338.9|13335.2|13336.9|13332.7|141
1607664600000|2020-12-11 05:30:00|13338.7|13332.7|13340.7|13334.7|13342.5|13337.9|13336.6|13332.5|222
1607664900000|2020-12-11 05:35:00|13341|13335|13338.4|13335.4|13341.8|13337.4|13338.2|13333.5|143
1607665200000|2020-12-11 05:40:00|13338.6|13335.6|13339.5|13333.5|13341.1|13336.2|13337.7|13333.3|185
1607665500000|2020-12-11 05:45:00|13339.4|13333.4|13339.9|13333.9|13340.2|13335.9|13337.2|13332.7|145
1607665800000|2020-12-11 05:50:00|13340|13334|13339.3|13333.3|13340.1|13335.7|13337.6|13333.2|108
1607666100000|2020-12-11 05:55:00|13339.4|13333.4|13337|13334|13339.4|13335.3|13336|13331.8|186
1607666400000|2020-12-11 06:00:00|13337.1|13334.1|13335.9|13329.9|13338.7|13334.2|13334.1|13329.7|120
1607666700000|2020-12-11 06:05:00|13336|13330|13333.8|13330.8|13337|13332.5|13333.7|13329.2|143
1607667000000|2020-12-11 06:10:00|13333.7|13330.7|13334.1|13331.1|13336|13331.5|13333.3|13328.9|156
1607667300000|2020-12-11 06:15:00|13334|13331|13333.4|13330.4|13335.5|13331|13333.1|13328.7|114
1607667600000|2020-12-11 06:20:00|13333.3|13330.3|13333.1|13327.1|13334.3|13330.4|13331.6|13327.1|178
1607667900000|2020-12-11 06:25:00|13333|13327|13330.2|13327.2|13333.8|13328.9|13329.9|13325.7|193
1607668200000|2020-12-11 06:30:00|13330.1|13327.1|13330.2|13327.2|13332.4|13328|13329.5|13325.4|162
1607668500000|2020-12-11 06:35:00|13330.1|13327.1|13330.3|13327.3|13333.8|13329.7|13330.1|13325.7|186
1607668800000|2020-12-11 06:40:00|13330.4|13327.4|13331.1|13328.1|13332.4|13328.4|13330.3|13326.4|127
1607669100000|2020-12-11 06:45:00|13330.9|13327.9|13331.1|13328.1|13332.8|13328.4|13330.9|13326.4|111
1607669400000|2020-12-11 06:50:00|13331|13328|13331.2|13328.2|13332.3|13328.2|13330.4|13326.2|114
1607669700000|2020-12-11 06:55:00|13331.3|13328.3|13332.1|13329.1|13333.7|13329.3|13330.9|13326.5|125
1607670000000|2020-12-11 07:00:00|13332.2|13329.2|13334.4|13331.4|13335.7|13331.4|13332.2|13328.1|147
1607670300000|2020-12-11 07:05:00|13334.3|13331.3|13333.2|13330.2|13336|13331.6|13332.5|13329.1|144
1607670600000|2020-12-11 07:10:00|13333.1|13330.1|13332.9|13329.9|13333.7|13330.7|13331.7|13328.7|122
1607670900000|2020-12-11 07:15:00|13333|13330|13333.9|13330.9|13334.3|13331.3|13332.9|13329.9|190
1607671200000|2020-12-11 07:20:00|13334|13331|13335.2|13332.2|13335.6|13332.6|13333.8|13330.8|107
1607671500000|2020-12-11 07:25:00|13335.3|13332.3|13336.7|13333.7|13337.4|13334.4|13335.3|13332.3|170
1607671800000|2020-12-11 07:30:00|13336.6|13333.6|13337.4|13334.4|13340.3|13335.5|13336.5|13332|327
1607672100000|2020-12-11 07:35:00|13337.3|13334.3|13338.7|13335.7|13340.4|13336|13336.6|13332.4|224
1607672400000|2020-12-11 07:40:00|13338.6|13335.6|13345.3|13339.3|13345.4|13339.4|13338.5|13335.2|225
1607672700000|2020-12-11 07:45:00|13345.2|13339.2|13346|13343|13347.5|13343|13344.1|13339|283
1607673000000|2020-12-11 07:50:00|13345.9|13342.9|13351.3|13345.3|13351.6|13345.6|13345.9|13341.6|195
1607673300000|2020-12-11 07:55:00|13351.4|13345.4|13351.1|13345.1|13352.1|13347.2|13349|13343.6|342
1607673600000|2020-12-11 08:00:00|13349.6|13346.6|13349.1|13346.1|13353.6|13348.3|13348|13344.5|385
1607673900000|2020-12-11 08:05:00|13348.9|13345.9|13349.6|13346.6|13352.8|13348.3|13348.9|13344.6|299
1607674200000|2020-12-11 08:10:00|13349.8|13346.8|13351.4|13348.4|13353.7|13349.4|13348.9|13345.9|274
1607674500000|2020-12-11 08:15:00|13351.3|13348.3|13361.9|13355.9|13362.2|13356.3|13351.1|13346.9|439
1607674800000|2020-12-11 08:20:00|13361.8|13355.8|13364.1|13358.1|13365.8|13361.4|13358|13352.8|417
1607675100000|2020-12-11 08:25:00|13363.1|13360.1|13367.2|13361.2|13367.9|13361.9|13363.1|13357.7|369
1607675400000|2020-12-11 08:30:00|13367.3|13361.3|13367.4|13361.4|13368|13363.6|13363.9|13359.5|303
1607675700000|2020-12-11 08:35:00|13366.1|13363.1|13372.4|13366.4|13372.4|13367.9|13365.6|13361|305
1607676000000|2020-12-11 08:40:00|13371.3|13368.3|13368.5|13362.5|13373.2|13369|13366.6|13362.1|294
1607676300000|2020-12-11 08:45:00|13368.4|13362.4|13373.7|13367.7|13373.8|13369.1|13365.1|13360.2|298
1607676600000|2020-12-11 08:50:00|13373.6|13367.6|13379.3|13373.3|13379.4|13373.4|13372.8|13367|279
1607676900000|2020-12-11 08:55:00|13379.4|13373.4|13373.8|13367.8|13380.2|13375.5|13372|13367.5|259
1607677200000|2020-12-11 09:00:00|13373.9|13367.9|13371.5|13365.5|13374|13369.4|13369|13364.3|241
1607677500000|2020-12-11 09:05:00|13371.4|13365.4|13372.8|13366.8|13372.9|13368.7|13367|13362.4|239
1607677800000|2020-12-11 09:10:00|13372.7|13366.7|13367|13364|13372.7|13368|13365.6|13361.2|245
1607678100000|2020-12-11 09:15:00|13366.8|13363.8|13361.1|13358.1|13368.6|13364|13361.1|13357.2|372
1607678400000|2020-12-11 09:20:00|13361.2|13358.2|13365|13362|13366.9|13362.4|13360.7|13356.4|246
1607678700000|2020-12-11 09:25:00|13364.9|13361.9|13367.4|13361.4|13368.9|13363.9|13363.9|13359.1|224
1607679000000|2020-12-11 09:30:00|13367.7|13361.7|13367.6|13361.6|13367.8|13363.2|13363.9|13359.2|250
1607679300000|2020-12-11 09:35:00|13367.5|13361.5|13362.5|13356.5|13367.7|13361.7|13360.8|13356.3|250
1607679600000|2020-12-11 09:40:00|13362.6|13356.6|13364.3|13358.3|13365.7|13361.1|13360.9|13356.4|254
1607679900000|2020-12-11 09:45:00|13364.4|13358.4|13364.4|13358.4|13365.4|13360.9|13359.8|13355.8|219
1607680200000|2020-12-11 09:50:00|13364|13358|13366.2|13363.2|13369|13364.6|13363.8|13358|262
1607680500000|2020-12-11 09:55:00|13366.3|13363.3|13367.5|13361.5|13370.9|13366|13365.6|13360.2|312
1607680800000|2020-12-11 10:00:00|13367.6|13361.6|13363.7|13360.7|13368.7|13362.9|13362.8|13358.8|359
1607681100000|2020-12-11 10:05:00|13363.6|13360.6|13363.9|13360.9|13365.5|13361|13361.1|13356.9|184
1607681400000|2020-12-11 10:10:00|13363.8|13360.8|13366|13360|13366.1|13361.4|13363.6|13359.1|276
1607681700000|2020-12-11 10:15:00|13365.9|13359.9|13364.2|13358.2|13366.6|13361.6|13360.9|13354.9|288
1607682000000|2020-12-11 10:20:00|13364.1|13358.1|13363.1|13357.1|13366.4|13362.1|13361.2|13356.5|290
1607682300000|2020-12-11 10:25:00|13363|13357|13362.1|13359.1|13363.9|13360.1|13359.8|13354.6|301
1607682600000|2020-12-11 10:30:00|13362.3|13359.3|13368.3|13362.3|13368.5|13364.2|13361.1|13356.5|408
1607682900000|2020-12-11 10:35:00|13368.2|13362.2|13370.6|13364.6|13370.7|13365.5|13366|13361.1|234
1607683200000|2020-12-11 10:40:00|13370.5|13364.5|13369|13366|13371.5|13366.2|13366.7|13362.4|214
1607683500000|2020-12-11 10:45:00|13369.2|13366.2|13368.7|13365.7|13373|13368.2|13368.7|13363.9|255
1607683800000|2020-12-11 10:50:00|13369.1|13366.1|13370.2|13367.2|13370.7|13367.2|13367.4|13362.9|188
1607684100000|2020-12-11 10:55:00|13370.1|13367.1|13376.4|13373.4|13378.8|13373.6|13370.1|13366.7|266
1607684400000|2020-12-11 11:00:00|13376.3|13373.3|13374.4|13368.4|13379.8|13374.9|13373.3|13368.1|315
1607684700000|2020-12-11 11:05:00|13374.5|13368.5|13377|13371|13379.7|13374.9|13372.7|13368.3|391
1607685000000|2020-12-11 11:10:00|13377.1|13371.1|13379.5|13373.5|13379.7|13374.3|13374.5|13369.6|310
1607685300000|2020-12-11 11:15:00|13379.2|13373.2|13379.8|13373.8|13381.1|13376.8|13376.9|13372.1|315
1607685600000|2020-12-11 11:20:00|13379.7|13373.7|13380.8|13374.8|13381|13377.1|13378.1|13373.7|192
1607685900000|2020-12-11 11:25:00|13380.7|13374.7|13379.8|13376.8|13381.5|13377.2|13378.5|13374.4|263
1607686200000|2020-12-11 11:30:00|13379.9|13376.9|13377.3|13371.3|13381.3|13377|13375.6|13370.9|199
1607686500000|2020-12-11 11:35:00|13377.2|13371.2|13376|13370|13378.1|13373.1|13374.5|13369.9|163
1607686800000|2020-12-11 11:40:00|13376.1|13370.1|13380.8|13374.8|13381|13375|13375.2|13369.6|177
1607687100000|2020-12-11 11:45:00|13380.7|13374.7|13375.1|13372.1|13380.9|13376.3|13374.9|13370.5|159
1607687400000|2020-12-11 11:50:00|13375.2|13372.2|13376.8|13370.8|13377|13372.2|13373|13368.6|219
1607687700000|2020-12-11 11:55:00|13376.9|13370.9|13373.9|13367.9|13377|13371|13372.3|13367.9|246
1607688000000|2020-12-11 12:00:00|13374|13368|13374.3|13371.3|13374.5|13371.5|13371.8|13367.9|160
1607688300000|2020-12-11 12:05:00|13374.4|13371.4|13373|13370|13374.8|13371.8|13372.2|13369.2|200
1607688600000|2020-12-11 12:10:00|13373.1|13370.1|13374.5|13371.5|13376.2|13371.7|13373|13369.2|106
1607688900000|2020-12-11 12:15:00|13374.4|13371.4|13371.3|13365.3|13376.2|13371.8|13369|13365.1|220
1607689200000|2020-12-11 12:20:00|13370|13367|13372.1|13369.1|13374.8|13370.6|13369.8|13366.8|211
1607689500000|2020-12-11 12:25:00|13372.2|13369.2|13372.6|13369.6|13375.8|13371.5|13371.4|13367.6|236
1607689800000|2020-12-11 12:30:00|13372.7|13369.7|13374.2|13371.2|13375.7|13371.3|13371.5|13367.6|221
1607690100000|2020-12-11 12:35:00|13374.3|13371.3|13369.7|13366.7|13374.6|13371.3|13369.7|13365.3|219
1607690400000|2020-12-11 12:40:00|13369.8|13366.8|13371.1|13365.1|13371.4|13366.8|13368.5|13363.8|251
1607690700000|2020-12-11 12:45:00|13370.9|13364.9|13367.4|13364.4|13371|13366.2|13366.7|13361.7|329
1607691000000|2020-12-11 12:50:00|13367.5|13364.5|13367.9|13361.9|13370.2|13364.5|13364.6|13361.5|206
1607691300000|2020-12-11 12:55:00|13367.8|13361.8|13366.6|13363.6|13368.2|13364.3|13365.5|13361|160
1607691600000|2020-12-11 13:00:00|13366.5|13363.5|13365.2|13362.2|13367.3|13363.6|13363.8|13360.8|327
1607691900000|2020-12-11 13:05:00|13365.3|13362.3|13368.2|13365.2|13369.8|13365.5|13364.8|13361.8|304
1607692200000|2020-12-11 13:10:00|13368.1|13365.1|13370.4|13367.4|13371.8|13368.8|13367.9|13363.6|195
1607692500000|2020-12-11 13:15:00|13370.5|13367.5|13370.4|13367.4|13371|13368|13369.8|13366.8|171
1607692800000|2020-12-11 13:20:00|13370.3|13367.3|13374|13371|13374.2|13371.2|13370.2|13366.9|301
1607693100000|2020-12-11 13:25:00|13373.9|13370.9|13374.6|13368.6|13375.3|13370.9|13371.9|13368.2|220
1607693400000|2020-12-11 13:30:00|13374.4|13368.4|13371.8|13368.8|13374.9|13370.5|13370.1|13366.6|381
1607693700000|2020-12-11 13:35:00|13371.9|13368.9|13371.3|13368.3|13374.7|13371.7|13371.3|13368.3|306
1607694000000|2020-12-11 13:40:00|13371.4|13368.4|13369.7|13366.7|13371.4|13368.4|13368.6|13365.6|289
1607694300000|2020-12-11 13:45:00|13369.6|13366.6|13368.8|13365.8|13370.1|13366.8|13367.7|13363.6|205
1607694600000|2020-12-11 13:50:00|13368.7|13365.7|13370.2|13367.2|13372.7|13368.9|13368.7|13365.6|256
1607694900000|2020-12-11 13:55:00|13370.1|13367.1|13371.2|13368.2|13372.6|13369.3|13370|13366|309
1607695200000|2020-12-11 14:00:00|13371.3|13368.3|13370.9|13367.9|13371.9|13368.8|13370.2|13365.6|323
1607695500000|2020-12-11 14:05:00|13371|13368|13370.1|13367.1|13373|13368.7|13369.9|13366.9|235
1607695800000|2020-12-11 14:10:00|13370|13367|13367|13364|13370.2|13367|13367|13364|264
1607696100000|2020-12-11 14:15:00|13367.1|13364.1|13364.5|13361.5|13368.4|13364.1|13364.3|13361.3|306
1607696400000|2020-12-11 14:20:00|13364.4|13361.4|13364.4|13361.4|13366.1|13362.7|13362.9|13359.4|346
1607696700000|2020-12-11 14:25:00|13364.5|13361.5|13367.9|13364.9|13369.3|13365.5|13364.5|13361.5|294
1607697000000|2020-12-11 14:30:00|13368|13365|13369.3|13366.3|13371.8|13367.3|13367.4|13363.6|423
1607697300000|2020-12-11 14:35:00|13369.1|13366.1|13367.4|13364.4|13370.3|13366.1|13365.1|13360.8|460
1607697600000|2020-12-11 14:40:00|13367.3|13364.3|13371.3|13368.3|13371.9|13368.9|13367.2|13363|446
1607697900000|2020-12-11 14:45:00|13371.4|13368.4|13369.4|13366.4|13371.8|13368.8|13368.7|13365.7|444
1607698200000|2020-12-11 14:50:00|13369.6|13366.6|13367.5|13364.5|13372.4|13369.4|13367.5|13364.1|385
1607698500000|2020-12-11 14:55:00|13367.6|13364.6|13367.8|13361.8|13369.1|13366.1|13365.9|13361.1|242
1607698800000|2020-12-11 15:00:00|13367.9|13361.9|13366.3|13363.3|13368.3|13363.7|13364.5|13361.4|283
1607699100000|2020-12-11 15:05:00|13366.2|13363.2|13367|13364|13368|13365|13364.9|13361|386
1607699400000|2020-12-11 15:10:00|13367.1|13364.1|13363.3|13360.3|13367.2|13364.2|13363.1|13360.1|332
1607699700000|2020-12-11 15:15:00|13363.2|13360.2|13364.5|13361.5|13367.1|13364.1|13362.9|13359.1|245
1607700000000|2020-12-11 15:20:00|13364.6|13361.6|13363.7|13360.7|13365.5|13362.5|13362|13359|235
1607700300000|2020-12-11 15:25:00|13363.6|13360.6|13361.2|13358.2|13363.7|13360.7|13360.5|13356.4|289
1607700600000|2020-12-11 15:30:00|13361.1|13358.1|13360.2|13357.2|13361.6|13358.2|13359.5|13355.5|228
1607700900000|2020-12-11 15:35:00|13360.1|13357.1|13363|13360|13366.7|13362.3|13360.1|13357.1|244
1607701200000|2020-12-11 15:40:00|13363.1|13360.1|13364|13358|13367.6|13363.4|13362.4|13357.7|438
1607701500000|2020-12-11 15:45:00|13363.9|13357.9|13365.4|13362.4|13366.9|13362.5|13361.4|13356.9|373
1607701800000|2020-12-11 15:50:00|13365.5|13362.5|13366.9|13363.9|13367.5|13364.5|13365.2|13362.2|244
1607702100000|2020-12-11 15:55:00|13367|13364|13373.6|13370.6|13374.3|13370.7|13366.9|13363.5|362
1607702400000|2020-12-11 16:00:00|13373.5|13370.5|13373.4|13367.4|13374.9|13371|13372|13367.4|215
1607702700000|2020-12-11 16:05:00|13372.8|13366.8|13372.7|13366.7|13373.5|13368.7|13370.9|13366.6|89
1607703000000|2020-12-11 16:10:00|13372.6|13366.6|13367.7|13364.7|13372.8|13368.1|13367.5|13363.7|118
1607703300000|2020-12-11 16:15:00|13367.8|13364.8|13367.5|13364.5|13370|13366.6|13367.4|13363.5|159
1607703600000|2020-12-11 16:20:00|13367.4|13364.4|13369|13366|13371.1|13366.8|13366.9|13363.9|165
1607703900000|2020-12-11 16:25:00|13369.1|13366.1|13369.4|13366.4|13371.2|13366.8|13368.9|13365.1|137
1607704200000|2020-12-11 16:30:00|13369.5|13366.5|13370.3|13367.3|13371.8|13368.8|13369.4|13365.7|168
1607704500000|2020-12-11 16:35:00|13370.4|13367.4|13371.6|13368.6|13371.9|13368.9|13369.9|13366.9|250
1607704800000|2020-12-11 16:40:00|13371.7|13368.7|13369.9|13366.9|13372|13369|13369.6|13365|274
1607705100000|2020-12-11 16:45:00|13370|13367|13373|13370|13375.2|13370.7|13370|13366.3|251
1607705400000|2020-12-11 16:50:00|13373.1|13370.1|13372.2|13369.2|13373.3|13370.3|13371.9|13368.9|173
1607705700000|2020-12-11 16:55:00|13372.3|13369.3|13373|13370|13374.1|13371.1|13372|13369|208
1607706000000|2020-12-11 17:00:00|13372.9|13369.9|13375|13369|13375.6|13370.9|13372.9|13368.5|201
1607706300000|2020-12-11 17:05:00|13374.9|13368.9|13374.6|13368.6|13375.5|13371|13372.8|13368.4|211
1607706600000|2020-12-11 17:10:00|13374.7|13368.7|13375|13369|13375.6|13371|13372.7|13368.2|189
1607706900000|2020-12-11 17:15:00|13375.1|13369.1|13376.8|13370.8|13376.9|13372.6|13373.4|13368.8|139
1607707200000|2020-12-11 17:20:00|13376.7|13370.7|13374.3|13368.3|13377|13372.4|13373.9|13367.9|252
1607707500000|2020-12-11 17:25:00|13374.5|13368.5|13373.2|13367.2|13374.5|13369.7|13371.5|13366.7|193
1607707800000|2020-12-11 17:30:00|13372.9|13366.9|13373.2|13370.2|13374.8|13370.3|13371.5|13366.9|151
1607708100000|2020-12-11 17:35:00|13373.3|13370.3|13377|13371|13377.2|13372.7|13373.1|13368.4|165
1607708400000|2020-12-11 17:40:00|13375.4|13372.4|13378.7|13372.7|13378.9|13374.4|13375|13370.4|142
1607708700000|2020-12-11 17:45:00|13378.8|13372.8|13377.3|13371.3|13379.3|13374.9|13376.7|13370.7|182
1607709000000|2020-12-11 17:50:00|13377.4|13371.4|13377|13371|13377.6|13372.7|13375.4|13370.2|132
1607709300000|2020-12-11 17:55:00|13377.1|13371.1|13376.3|13370.3|13377.3|13372.6|13373.1|13368.4|159
1607709600000|2020-12-11 18:00:00|13376.2|13370.2|13376.4|13373.4|13378.2|13373.6|13374.6|13370.1|177
1607709900000|2020-12-11 18:05:00|13376.5|13373.5|13377.8|13371.8|13378.5|13373.7|13375.9|13371.2|103
1607710200000|2020-12-11 18:10:00|13377.7|13371.7|13378.5|13372.5|13378.9|13373.9|13375.8|13371.7|140
1607710500000|2020-12-11 18:15:00|13376.9|13373.9|13380.7|13374.7|13381.2|13376.3|13376.9|13372.8|162
1607710800000|2020-12-11 18:20:00|13380.6|13374.6|13382.1|13376.1|13382.3|13377.6|13379.2|13374.6|149
1607711100000|2020-12-11 18:25:00|13382|13376|13382.1|13376.1|13382.5|13378|13380.1|13375.7|112
1607711400000|2020-12-11 18:30:00|13382.2|13376.2|13380.7|13374.7|13382.4|13377.9|13379.3|13373.9|181
1607711700000|2020-12-11 18:35:00|13380.6|13374.6|13377|13374|13380.8|13376|13376.7|13372.2|166
1607712000000|2020-12-11 18:40:00|13377.1|13374.1|13375.9|13369.9|13378.7|13374.2|13374.6|13369.6|198
1607712300000|2020-12-11 18:45:00|13375.8|13369.8|13375.1|13372.1|13377.6|13372.9|13374.3|13369.8|160
1607712600000|2020-12-11 18:50:00|13375.2|13372.2|13376.2|13370.2|13377|13372.5|13374.4|13369.7|224
1607712900000|2020-12-11 18:55:00|13376.3|13370.3|13374|13368|13376.5|13371.7|13373.2|13367.9|231
1607713200000|2020-12-11 19:00:00|13373.9|13367.9|13375.6|13369.6|13375.7|13371.1|13372.4|13367.8|191
1607713500000|2020-12-11 19:05:00|13375.7|13369.7|13372.8|13366.8|13375.9|13371.4|13371.2|13366.5|221
1607713800000|2020-12-11 19:10:00|13372.9|13366.9|13372|13366|13373.1|13368.6|13370.5|13365.5|166
1607714100000|2020-12-11 19:15:00|13372.1|13366.1|13372.1|13366.1|13372.3|13367.5|13370.5|13365.7|122
1607714400000|2020-12-11 19:20:00|13371.9|13365.9|13371.7|13365.7|13372.5|13367.8|13370.6|13365.4|141
1607714700000|2020-12-11 19:25:00|13371.8|13365.8|13371.6|13365.6|13372.5|13367.8|13370.3|13365.3|164
1607715000000|2020-12-11 19:30:00|13371.5|13365.5|13370.2|13364.2|13371.6|13366.6|13369.1|13364|205
1607715300000|2020-12-11 19:35:00|13370.3|13364.3|13369.5|13366.5|13371.3|13366.6|13368.9|13364.2|203
1607715600000|2020-12-11 19:40:00|13369.3|13366.3|13369.2|13366.2|13371.3|13366.5|13368.7|13364.2|209
1607715900000|2020-12-11 19:45:00|13369.1|13366.1|13370.5|13364.5|13370.9|13366.6|13368.8|13364.2|188
1607716200000|2020-12-11 19:50:00|13370.4|13364.4|13369.4|13366.4|13371.1|13366.6|13368.9|13364.2|273
1607716500000|2020-12-11 19:55:00|13369.3|13366.3|13369.8|13366.8|13371.5|13367.2|13369|13364.4|200
1607716800000|2020-12-11 20:00:00|13371.4|13365.4|13371.1|13365.1|13371.4|13366.9|13368.8|13364.3|177
1607717100000|2020-12-11 20:05:00|13371|13365|13373.1|13367.1|13373.4|13368.9|13371|13365|134
1607717400000|2020-12-11 20:10:00|13373.2|13367.2|13372.7|13366.7|13373.2|13368.6|13371.2|13366.5|137
1607717700000|2020-12-11 20:15:00|13372.8|13366.8|13372.1|13366.1|13373.8|13369.2|13370.8|13366|115
1607718000000|2020-12-11 20:20:00|13372.3|13366.3|13371.1|13368.1|13373.1|13368.5|13370.8|13365.9|149
1607718300000|2020-12-11 20:25:00|13371.2|13368.2|13370.9|13367.9|13372.8|13368.3|13370.7|13366.1|199
1607718600000|2020-12-11 20:30:00|13372.3|13366.3|13371.8|13365.8|13372.7|13367.9|13370.1|13365.4|157
1607718900000|2020-12-11 20:35:00|13371.7|13365.7|13371.9|13365.9|13372.1|13367.7|13370.2|13365.5|117
1607719200000|2020-12-11 20:40:00|13371.8|13365.8|13373.7|13367.7|13374.2|13369.6|13370|13365.4|157
1607719500000|2020-12-11 20:45:00|13373.9|13367.9|13372.2|13369.2|13374.4|13369.7|13371.8|13367.4|149
1607719800000|2020-12-11 20:50:00|13372.1|13369.1|13374|13368|13374.6|13369.6|13372.1|13367.6|115
1607720100000|2020-12-11 20:55:00|13374.1|13368.1|13372.7|13366.7|13374.1|13369.5|13371|13366.2|180
1607720400000|2020-12-11 21:00:00|13372.8|13366.8|13375.1|13369.1|13375.4|13369.4|13372.7|13366.7|127
1607720700000|2020-12-11 21:05:00|13375.2|13369.2|13373.2|13367.2|13375.4|13369.4|13372.9|13366.9|109
1607721000000|2020-12-11 21:10:00|13373|13367|13373.9|13367.9|13374|13368|13373|13367|107
1607721300000|2020-12-11 21:15:00|13373.8|13367.8|13371.2|13365.2|13373.8|13367.8|13370.7|13364.7|175
1607721600000|2020-12-11 21:20:00|13372.2|13366.2|13372.9|13366.9|13373.1|13367.1|13371.1|13365.1|176
1607721900000|2020-12-11 21:25:00|13373.1|13367.1|13372.8|13366.8|13373.1|13367.1|13371.6|13365.6|111
1607722200000|2020-12-11 21:30:00|13372.7|13366.7|13372.6|13366.6|13373.2|13367.2|13371|13365|125
1607722500000|2020-12-11 21:35:00|13373.2|13367.2|13372.3|13366.3|13373.2|13367.2|13371.4|13365.4|78
1607722800000|2020-12-11 21:40:00|13372.8|13366.8|13374.9|13368.9|13380.9|13369.4|13371|13362.9|139
1607723100000|2020-12-11 21:45:00|13374.4|13368.4|13378.7|13364.9|13380.4|13369.3|13373.7|13360.1|137
1607723400000|2020-12-11 21:50:00|13376|13370|13379.9|13364|13379.9|13370|13375.7|13360.1|119
1607723700000|2020-12-11 21:55:00|13379.7|13363.8|13379.5|13365.2|13380.8|13370.9|13364.7|13348.7|168
1607893200000|2020-12-13 21:00:00|13371.5|13349.5|13370.4|13348.4|13373.5|13351.5|13370.4|13348.4|37
1607893500000|2020-12-13 21:05:00|13373.3|13351.3|13373.3|13351.3|13373.8|13351.8|13370.4|13348.4|39
1607893800000|2020-12-13 21:10:00|13370.4|13348.4|13373.3|13351.3|13373.9|13351.9|13370.4|13348.4|22
1607894100000|2020-12-13 21:15:00|13370.4|13348.4|13370.4|13348.4|13373.5|13351.5|13370.4|13348.4|28
1607894400000|2020-12-13 21:20:00|13372.3|13350.3|13372.6|13350.6|13373.5|13351.5|13370.4|13348.4|14
1607894700000|2020-12-13 21:25:00|13370.4|13348.4|13370.4|13348.4|13373.5|13351.5|13370.4|13348.4|35
1607895000000|2020-12-13 21:30:00|13373.5|13351.5|13370.4|13348.4|13373.5|13351.5|13370.4|13348.4|21
1607895300000|2020-12-13 21:35:00|13369.4|13347.4|13367.2|13345.2|13370.1|13351|13366.9|13344.9|46
1607895600000|2020-12-13 21:40:00|13368.2|13346.2|13368.1|13347|13370.1|13348.1|13362.5|13342.6|17
1607895900000|2020-12-13 21:45:00|13365.9|13345.3|13366.9|13345.6|13368.4|13350.4|13365.7|13345.1|28
1607896200000|2020-12-13 21:50:00|13365.7|13345.1|13366.9|13345.6|13368.4|13346.4|13365.7|13345.1|10
1607896500000|2020-12-13 21:55:00|13365.7|13345.2|13378.7|13356.7|13378.7|13359.4|13362.5|13342.6|50
1607896800000|2020-12-13 22:00:00|13379|13357|13375.2|13356.4|13379.1|13357.2|13373.1|13351.1|45
1607897100000|2020-12-13 22:05:00|13377.4|13356.8|13376.2|13354.2|13379|13360.4|13369.8|13347.8|83
1607897400000|2020-12-13 22:10:00|13377.2|13355.2|13369.6|13353.6|13378.3|13360.7|13367.7|13350.5|141
1607897700000|2020-12-13 22:15:00|13369.9|13353.9|13366.6|13350.6|13371.8|13355.8|13364|13348|129
1607898000000|2020-12-13 22:20:00|13367|13351|13366.2|13350.2|13367.8|13351.8|13364.6|13348.6|104
1607898300000|2020-12-13 22:25:00|13365.8|13349.8|13365.7|13349.7|13367.8|13352.4|13362.9|13346.9|102
1607898600000|2020-12-13 22:30:00|13365.5|13349.5|13365.8|13349.8|13367.7|13351.7|13364.5|13348.5|132
1607898900000|2020-12-13 22:35:00|13365.9|13349.9|13365.5|13349.5|13367.8|13351.8|13363.6|13347.6|132
1607899200000|2020-12-13 22:40:00|13366|13350|13364.9|13348.9|13366.5|13353|13361.9|13345.9|91
1607899500000|2020-12-13 22:45:00|13365.1|13349.1|13364|13348|13366.7|13353.2|13362.8|13347.8|93
1607899800000|2020-12-13 22:50:00|13365.2|13349.2|13364.5|13348.5|13366.4|13352.8|13362.5|13347.9|88
1607900100000|2020-12-13 22:55:00|13363|13352.7|13364.9|13349.8|13366.6|13353.6|13363|13348.1|121
1607900400000|2020-12-13 23:00:00|13365.6|13349.6|13365.7|13359.6|13367.5|13359.6|13363.5|13349.6|281
1607900700000|2020-12-13 23:05:00|13365.8|13359.5|13364.5|13358.5|13366.4|13359.5|13363.9|13353.4|202
1607901000000|2020-12-13 23:10:00|13364.8|13358.4|13360.6|13354.6|13365.5|13358.7|13358.9|13350.5|216
1607901300000|2020-12-13 23:15:00|13360.5|13354.5|13355.7|13349.7|13360.7|13354.7|13354.8|13348.8|154
1607901600000|2020-12-13 23:20:00|13355.8|13349.8|13354.7|13348.7|13356.2|13350.2|13354.2|13348.2|88
1607901900000|2020-12-13 23:25:00|13354.9|13348.9|13354.5|13348.5|13355.6|13349.6|13354|13348|83
1607902200000|2020-12-13 23:30:00|13354.8|13348.8|13353.4|13347.4|13356.5|13350.5|13350.7|13344.7|337
1607902500000|2020-12-13 23:35:00|13353.3|13347.3|13349.1|13343.1|13353.4|13347.4|13348.6|13342.8|268
1607902800000|2020-12-13 23:40:00|13349.2|13343.2|13346.5|13343.5|13349.3|13344.6|13346.5|13342.2|121
1607903100000|2020-12-13 23:45:00|13347|13344|13347.3|13341.3|13348.7|13344|13345.7|13340.6|109
1607903400000|2020-12-13 23:50:00|13347.4|13341.4|13350.4|13344.4|13351.2|13345.2|13345.1|13340|169
1607903700000|2020-12-13 23:55:00|13350.6|13344.6|13350.2|13344.2|13352|13346|13349|13343|173
1607904000000|2020-12-14 00:00:00|13350.7|13344.7|13352.3|13346.3|13353|13347|13349.6|13343.6|224
1607904300000|2020-12-14 00:05:00|13352.2|13346.2|13352.7|13346.7|13353.6|13347.6|13352.2|13346.2|149
1607904600000|2020-12-14 00:10:00|13352.6|13346.6|13353.5|13347.5|13356|13350|13352.3|13346.3|249
1607904900000|2020-12-14 00:15:00|13353.6|13347.6|13353.4|13347.4|13354.3|13349.5|13351|13346.5|248
1607905200000|2020-12-14 00:20:00|13353|13347|13350.6|13344.6|13353.8|13349.2|13348.6|13344.1|312
1607905500000|2020-12-14 00:25:00|13350.5|13344.5|13354.4|13351.4|13356.3|13351.8|13349.5|13344.5|230
1607905800000|2020-12-14 00:30:00|13354.3|13351.3|13354.9|13348.9|13355.6|13351.3|13352.7|13348.8|170
1607906100000|2020-12-14 00:35:00|13353.4|13350.4|13354.7|13351.7|13356.3|13351.9|13353|13348.7|104
1607906400000|2020-12-14 00:40:00|13354.6|13351.6|13354.8|13351.8|13356.3|13351.8|13354.3|13350|102
1607906700000|2020-12-14 00:45:00|13354.7|13351.7|13353.6|13350.6|13357.3|13352.9|13352.9|13348.9|214
1607907000000|2020-12-14 00:50:00|13354.9|13348.9|13360|13354|13360|13355.3|13353|13348.8|162
1607907300000|2020-12-14 00:55:00|13358.8|13355.8|13360.6|13357.6|13362.2|13358|13358.5|13354.3|352
1607907600000|2020-12-14 01:00:00|13360.5|13357.5|13361.6|13358.6|13363.3|13358.8|13357.1|13354.1|243
1607907900000|2020-12-14 01:05:00|13361.5|13358.5|13360.3|13357.3|13362.7|13358.7|13359.4|13354.7|204
1607908200000|2020-12-14 01:10:00|13360.2|13357.2|13359.8|13353.8|13361.4|13357.7|13357.9|13353.8|238
1607908500000|2020-12-14 01:15:00|13359.9|13353.9|13355.3|13352.3|13360.1|13354.1|13355.3|13350.8|189
1607908800000|2020-12-14 01:20:00|13355.2|13352.2|13353.7|13350.7|13355.5|13352.5|13352.7|13348.4|131
1607909100000|2020-12-14 01:25:00|13353.9|13350.9|13358.3|13352.3|13359|13353|13353.8|13349.1|164
1607909400000|2020-12-14 01:30:00|13358.5|13352.5|13352.3|13349.3|13358.8|13353.6|13352|13347|363
1607909700000|2020-12-14 01:35:00|13352.4|13349.4|13351.2|13348.2|13354|13349.9|13350.6|13346.5|213
1607910000000|2020-12-14 01:40:00|13351.3|13348.3|13351|13348|13354.2|13349.6|13350.9|13346.4|253
1607910300000|2020-12-14 01:45:00|13352.6|13346.6|13350.6|13344.6|13352.9|13348.6|13349.5|13343.5|168
1607910600000|2020-12-14 01:50:00|13350.4|13344.4|13350.8|13344.8|13351.2|13346.7|13347.6|13342|249
1607910900000|2020-12-14 01:55:00|13350.7|13344.7|13350.4|13344.4|13352.7|13346.7|13347.3|13342.4|264
1607911200000|2020-12-14 02:00:00|13348.8|13345.8|13350.8|13344.8|13350.9|13346.1|13347.7|13343.1|198
1607911500000|2020-12-14 02:05:00|13351|13345|13349.2|13343.2|13351|13345.9|13347.6|13342.6|143
1607911800000|2020-12-14 02:10:00|13349.3|13343.3|13350.8|13344.8|13350.8|13346|13346.1|13342.2|267
1607912100000|2020-12-14 02:15:00|13350.7|13344.7|13348.2|13345.2|13351.4|13345.9|13347|13342.4|319
1607912400000|2020-12-14 02:20:00|13348.1|13345.1|13347|13344|13349.7|13345.3|13346.8|13342.4|133
1607912700000|2020-12-14 02:25:00|13346.9|13343.9|13347.1|13344.1|13349.2|13344.9|13346.5|13341.9|144
1607913000000|2020-12-14 02:30:00|13347.2|13344.2|13348.7|13345.7|13351|13346.6|13346.8|13342.6|145
1607913300000|2020-12-14 02:35:00|13348.6|13345.6|13351.9|13345.9|13354.3|13349.6|13348.4|13344.2|210
1607913600000|2020-12-14 02:40:00|13352.1|13346.1|13350.8|13344.8|13352.2|13347.5|13348.4|13344.7|170
1607913900000|2020-12-14 02:45:00|13350.7|13344.7|13348.6|13342.6|13350.7|13345.8|13346.5|13342.2|187
1607914200000|2020-12-14 02:50:00|13348.5|13342.5|13346.1|13343.1|13349.3|13344.5|13345.3|13341.2|228
1607914500000|2020-12-14 02:55:00|13345.8|13342.8|13345.9|13342.9|13348|13343.5|13345.1|13340.8|200
1607914800000|2020-12-14 03:00:00|13346|13343|13348.2|13342.2|13348.3|13343.6|13345.4|13340.8|175
1607915100000|2020-12-14 03:05:00|13348.3|13342.3|13348.9|13345.9|13351|13346.5|13346.5|13342.1|212
1607915400000|2020-12-14 03:10:00|13349|13346|13349|13346|13350.8|13346.4|13348.7|13344.7|118
1607915700000|2020-12-14 03:15:00|13349.1|13346.1|13346.3|13340.3|13349.8|13346.3|13344|13339.6|175
1607916000000|2020-12-14 03:20:00|13344.1|13341.1|13342.3|13339.3|13346|13341.2|13342.1|13337.8|200
1607916300000|2020-12-14 03:25:00|13342.2|13339.2|13344.4|13338.4|13344.6|13340|13340.8|13336.3|197
1607916600000|2020-12-14 03:30:00|13344.3|13338.3|13342.9|13339.9|13344.4|13340.3|13342.5|13338.3|187
1607916900000|2020-12-14 03:35:00|13343|13340|13342.5|13339.5|13343.1|13340.1|13341.9|13338.9|217
1607917200000|2020-12-14 03:40:00|13342.4|13339.4|13343.1|13340.1|13343.2|13340.2|13342.1|13339.1|153
1607917500000|2020-12-14 03:45:00|13343.2|13340.2|13343.3|13340.3|13343.3|13340.3|13342.8|13339.8|143
1607917800000|2020-12-14 03:50:00|13343.2|13340.2|13345.3|13342.3|13346.9|13342.3|13342.9|13339.8|156
1607918100000|2020-12-14 03:55:00|13345.2|13342.2|13345.1|13342.1|13347.7|13343.3|13344.7|13340.7|150
1607918400000|2020-12-14 04:00:00|13345|13342|13345|13342|13346.5|13342.2|13344.1|13340.1|183
1607918700000|2020-12-14 04:05:00|13344.8|13341.8|13345.2|13342.2|13345.3|13342.3|13344.8|13341.8|98
1607919000000|2020-12-14 04:10:00|13345.1|13342.1|13346.6|13343.6|13348.3|13343.8|13345.1|13340.6|141
1607919300000|2020-12-14 04:15:00|13346.5|13343.5|13348|13345|13348.3|13345.3|13346.3|13343.3|181
1607919600000|2020-12-14 04:20:00|13348.1|13345.1|13347.9|13344.9|13348.4|13345.4|13347.6|13344.6|173
1607919900000|2020-12-14 04:25:00|13347.8|13344.8|13348.6|13345.6|13350.2|13345.7|13347.7|13343.8|141
1607920200000|2020-12-14 04:30:00|13348.5|13345.5|13350.1|13347.1|13350.9|13347.9|13348.5|13344|160
1607920500000|2020-12-14 04:35:00|13350.2|13347.2|13350.3|13347.3|13350.4|13347.4|13349.8|13346.8|183
1607920800000|2020-12-14 04:40:00|13350.2|13347.2|13350.2|13347.2|13350.5|13347.5|13350|13347|171
1607921100000|2020-12-14 04:45:00|13350.3|13347.3|13350|13347|13350.5|13347.5|13349.7|13346.7|170
1607921400000|2020-12-14 04:50:00|13350.1|13347.1|13350.1|13347.1|13350.2|13347.2|13349.8|13346.8|171
1607921700000|2020-12-14 04:55:00|13350|13347|13349.6|13346.6|13350.2|13347.2|13349.5|13346.5|205
1607922000000|2020-12-14 05:00:00|13349.7|13346.7|13350.2|13347.2|13350.3|13347.3|13349.5|13346.5|146
1607922300000|2020-12-14 05:05:00|13350.3|13347.3|13350.7|13347.7|13350.9|13347.9|13349.8|13346.8|162
1607922600000|2020-12-14 05:10:00|13350.8|13347.8|13350|13347|13350.9|13347.9|13350|13347|185
1607922900000|2020-12-14 05:15:00|13350.2|13347.2|13348.8|13345.8|13350.3|13347.3|13348.3|13345.3|198
1607923200000|2020-12-14 05:20:00|13348.9|13345.9|13349|13346|13349|13346|13348|13345|154
1607923500000|2020-12-14 05:25:00|13348.9|13345.9|13349.2|13346.2|13349.2|13346.2|13348.6|13345.6|89
1607923800000|2020-12-14 05:30:00|13349.1|13346.1|13349.1|13346.1|13349.3|13346.3|13348.7|13345.7|172
1607924100000|2020-12-14 05:35:00|13349|13346|13349|13346|13349.2|13346.2|13348.6|13345.6|143
1607924400000|2020-12-14 05:40:00|13349.1|13346.1|13348.4|13345.4|13349.1|13346.1|13347.8|13344.8|188
1607924700000|2020-12-14 05:45:00|13348.5|13345.5|13347.7|13344.7|13348.5|13345.5|13347|13344|145
1607925000000|2020-12-14 05:50:00|13347.6|13344.6|13345.3|13342.3|13347.9|13344.9|13344.5|13339.8|223
1607925300000|2020-12-14 05:55:00|13345.2|13342.2|13346.6|13343.6|13347.4|13344.4|13344.7|13341.7|310
1607925600000|2020-12-14 06:00:00|13346.7|13343.7|13347.4|13344.4|13348.7|13345.3|13346.4|13342.6|262
1607925900000|2020-12-14 06:05:00|13347.3|13344.3|13347.5|13344.5|13348.1|13345.1|13347.3|13344.3|184
1607926200000|2020-12-14 06:10:00|13347.6|13344.6|13348.2|13345.2|13348.3|13345.3|13347.4|13344.4|169
1607926500000|2020-12-14 06:15:00|13348.3|13345.3|13347.5|13344.5|13348.5|13345.5|13347.3|13344.3|208
1607926800000|2020-12-14 06:20:00|13347.4|13344.4|13345.1|13342.1|13347.7|13344.7|13344.2|13340.4|167
1607927100000|2020-12-14 06:25:00|13345|13342|13345.1|13342.1|13346.4|13342.4|13343.1|13340.1|122
1607927400000|2020-12-14 06:30:00|13344.9|13341.9|13345.7|13342.7|13347.3|13342.9|13344.4|13340.9|143
1607927700000|2020-12-14 06:35:00|13345.5|13342.5|13347|13341|13347|13342.8|13345|13340.9|151
1607928000000|2020-12-14 06:40:00|13347.1|13341.1|13345.6|13342.6|13347.1|13342.8|13345.1|13340.9|142
1607928300000|2020-12-14 06:45:00|13345.7|13342.7|13345.2|13342.2|13349.4|13345.1|13345.2|13341.3|164
1607928600000|2020-12-14 06:50:00|13345.3|13342.3|13345.9|13342.9|13347.5|13344.5|13345.3|13342.3|220
1607928900000|2020-12-14 06:55:00|13346.3|13343.3|13346.7|13343.7|13347.6|13344.3|13345.8|13341.4|233
1607929200000|2020-12-14 07:00:00|13346.5|13343.5|13349|13346|13351.6|13347.1|13346.5|13342.6|235
1607929500000|2020-12-14 07:05:00|13349.1|13346.1|13349.5|13346.5|13351.2|13346.7|13348.2|13343.6|241
1607929800000|2020-12-14 07:10:00|13349.4|13346.4|13352.2|13349.2|13352.8|13349.8|13349.4|13344.9|135
1607930100000|2020-12-14 07:15:00|13352.1|13349.1|13350.6|13347.6|13352.9|13349.3|13349.9|13345.9|193
1607930400000|2020-12-14 07:20:00|13350.8|13347.8|13350.6|13347.6|13352.4|13347.9|13350|13346.2|150
1607930700000|2020-12-14 07:25:00|13350.5|13347.5|13350.2|13347.2|13352.8|13348.4|13349.9|13346.7|118
1607931000000|2020-12-14 07:30:00|13350.1|13347.1|13349.3|13346.3|13351.5|13347.2|13348.6|13345.4|229
1607931300000|2020-12-14 07:35:00|13349.2|13346.2|13346.8|13343.8|13349.5|13346.5|13345.5|13340.8|249
1607931600000|2020-12-14 07:40:00|13346.7|13343.7|13346.9|13343.9|13348.4|13344.6|13345.4|13340.9|188
1607931900000|2020-12-14 07:45:00|13346.8|13343.8|13346.3|13343.3|13349.2|13344.8|13345.5|13341.3|209
1607932200000|2020-12-14 07:50:00|13346.4|13343.4|13349.9|13343.9|13352.1|13346.3|13346.2|13342.9|309
1607932500000|2020-12-14 07:55:00|13350.2|13344.2|13348.3|13342.3|13351.3|13346.8|13347.2|13341.2|440
1607932800000|2020-12-14 08:00:00|13348.5|13342.5|13346|13343|13348.5|13343.8|13344|13338.5|395
1607933100000|2020-12-14 08:05:00|13345.9|13342.9|13344.9|13338.9|13348.8|13344.4|13343.5|13338.8|382
1607933400000|2020-12-14 08:10:00|13344.7|13338.7|13339.6|13336.6|13345|13340.6|13339.5|13335.5|379
1607933700000|2020-12-14 08:15:00|13339.7|13336.7|13340.3|13337.3|13342|13337.6|13339.5|13335.1|210
1607934000000|2020-12-14 08:20:00|13340.2|13337.2|13340|13337|13341.7|13338.7|13339.9|13336.9|161
1607934300000|2020-12-14 08:25:00|13340.1|13337.1|13339.9|13336.9|13342.2|13338.5|13339.8|13335.3|134
1607934600000|2020-12-14 08:30:00|13339.8|13336.8|13341.6|13338.6|13342.7|13339|13338.8|13335.1|223
1607934900000|2020-12-14 08:35:00|13341.7|13338.7|13340.3|13337.3|13346.3|13341.8|13340.2|13335.9|211
1607935200000|2020-12-14 08:40:00|13340.2|13337.2|13341.7|13335.7|13344|13338.9|13339.1|13335.1|238
1607935500000|2020-12-14 08:45:00|13341.8|13335.8|13338.2|13335.2|13343.7|13339|13337.7|13333.2|279
1607935800000|2020-12-14 08:50:00|13338.1|13335.1|13338.6|13335.6|13340.4|13336.5|13337.7|13333.3|253
1607936100000|2020-12-14 08:55:00|13338.4|13335.4|13339.2|13336.2|13342.1|13337.7|13338.2|13333.9|287
1607936400000|2020-12-14 09:00:00|13339.3|13336.3|13338.5|13335.5|13339.5|13336.5|13337.7|13334.7|217
1607936700000|2020-12-14 09:05:00|13338.4|13335.4|13339.1|13336.1|13339.3|13336.3|13337.6|13334.6|169
1607937000000|2020-12-14 09:10:00|13339|13336|13336.2|13333.2|13340|13337|13335.9|13332|228
1607937300000|2020-12-14 09:15:00|13336|13333|13334.7|13331.7|13336.3|13333.2|13334.7|13330.3|138
1607937600000|2020-12-14 09:20:00|13334.6|13331.6|13334.3|13331.3|13334.8|13331.8|13333.3|13330.3|205
1607937900000|2020-12-14 09:25:00|13334.2|13331.2|13331.6|13328.6|13336|13331.4|13330.9|13326.9|223
1607938200000|2020-12-14 09:30:00|13331.7|13328.7|13332|13329|13333.2|13329.2|13329.7|13326.1|322
1607938500000|2020-12-14 09:35:00|13332.1|13329.1|13328.6|13325.6|13332.4|13329.1|13327.7|13324|258
1607938800000|2020-12-14 09:40:00|13328.7|13325.7|13328.3|13325.3|13330.5|13326.4|13327.9|13324.5|259
1607939100000|2020-12-14 09:45:00|13328.4|13325.4|13329.2|13326.2|13329.2|13326.2|13327.8|13324.8|203
1607939400000|2020-12-14 09:50:00|13329.1|13326.1|13329|13326|13330|13326.3|13328|13323.3|176
1607939700000|2020-12-14 09:55:00|13328.9|13325.9|13328.9|13322.9|13329.1|13326.1|13327.3|13322.8|92
1607940000000|2020-12-14 10:00:00|13328.8|13322.8|13326.5|13323.5|13328.9|13324.8|13326|13322.6|222
1607940300000|2020-12-14 10:05:00|13326.4|13323.4|13326.4|13323.4|13326.7|13323.7|13325.7|13322.7|136
1607940600000|2020-12-14 10:10:00|13326.3|13323.3|13326.3|13323.3|13327.5|13324.5|13325.8|13322.8|151
1607940900000|2020-12-14 10:15:00|13326.4|13323.4|13326.6|13323.6|13328|13325|13326.3|13323.3|172
1607941200000|2020-12-14 10:20:00|13326.5|13323.5|13326.5|13323.5|13327.2|13324.2|13326|13323|164
1607941500000|2020-12-14 10:25:00|13326.6|13323.6|13326.3|13323.3|13326.9|13323.9|13325.5|13322.5|160
1607941800000|2020-12-14 10:30:00|13326.4|13323.4|13326.3|13323.3|13326.6|13323.6|13325.6|13322.6|165
1607942100000|2020-12-14 10:35:00|13326.4|13323.4|13327.3|13324.3|13329|13324.4|13325.1|13321|202
1607942400000|2020-12-14 10:40:00|13327.2|13324.2|13327.4|13324.4|13331.9|13327|13326.9|13322.8|171
1607942700000|2020-12-14 10:45:00|13327.3|13324.3|13329.2|13323.2|13329.4|13324.7|13327.2|13323|117
1607943000000|2020-12-14 10:50:00|13327.7|13324.7|13329.3|13323.3|13330|13325.7|13327.6|13323.1|191
1607943300000|2020-12-14 10:55:00|13329.2|13323.2|13326.9|13323.9|13329.4|13324.8|13326.4|13322|159
1607943600000|2020-12-14 11:00:00|13327|13324|13327.4|13321.4|13328.6|13324.2|13325.2|13320.8|338
1607943900000|2020-12-14 11:05:00|13327.5|13321.5|13327.3|13324.3|13329|13324.4|13325.8|13321.3|159
1607944200000|2020-12-14 11:10:00|13328.8|13322.8|13326.4|13323.4|13328.9|13324.5|13326.3|13322.5|98
1607944500000|2020-12-14 11:15:00|13326.3|13323.3|13325.4|13322.4|13327.8|13323.4|13325.2|13321.1|81
1607944800000|2020-12-14 11:20:00|13325.5|13322.5|13325.1|13322.1|13325.5|13322.5|13323.8|13320.8|130
1607945100000|2020-12-14 11:25:00|13325.2|13322.2|13324.1|13321.1|13326.2|13323.2|13323.9|13319.7|209
1607945400000|2020-12-14 11:30:00|13324|13321|13324.3|13321.3|13324.8|13321.8|13324|13321|105
1607945700000|2020-12-14 11:35:00|13324.2|13321.2|13324.4|13321.4|13324.5|13321.5|13324.1|13321.1|119
1607946000000|2020-12-14 11:40:00|13324.3|13321.3|13323.9|13320.9|13324.3|13321.3|13323.8|13320.8|74
1607946300000|2020-12-14 11:45:00|13324.1|13321.1|13323.1|13320.1|13327.1|13322.7|13322.9|13319.9|134
1607946600000|2020-12-14 11:50:00|13323.2|13320.2|13324.3|13321.3|13325.5|13321.4|13323|13318.6|167
1607946900000|2020-12-14 11:55:00|13324.4|13321.4|13324.4|13321.4|13326.7|13322.6|13323.6|13319.1|255
1607947200000|2020-12-14 12:00:00|13324.5|13321.5|13324.7|13321.7|13325.9|13321.8|13323.2|13318.9|231
1607947500000|2020-12-14 12:05:00|13324.5|13321.5|13323.1|13320.1|13324.6|13321.6|13322.5|13319.5|184
1607947800000|2020-12-14 12:10:00|13323|13320|13323.8|13320.8|13324.3|13321.3|13322.6|13319.6|150
1607948100000|2020-12-14 12:15:00|13323.7|13320.7|13324|13321|13324.3|13321.3|13323.3|13320.3|152
1607948400000|2020-12-14 12:20:00|13324.2|13321.2|13325.3|13322.3|13325.3|13322.3|13323.6|13320.6|160
1607948700000|2020-12-14 12:25:00|13325.2|13322.2|13325.9|13319.9|13326.1|13322.5|13324.5|13319.8|133
1607949000000|2020-12-14 12:30:00|13325.8|13319.8|13325.5|13319.5|13326.1|13321.7|13324.1|13319.4|86
1607949300000|2020-12-14 12:35:00|13325.4|13319.4|13319.8|13316.8|13325.5|13321|13319.7|13315.7|185
1607949600000|2020-12-14 12:40:00|13319.6|13316.6|13321.9|13318.9|13323.7|13319.3|13319|13314.5|245
1607949900000|2020-12-14 12:45:00|13321.8|13318.8|13324.3|13321.3|13326.3|13321.9|13321.8|13318.1|173
1607950200000|2020-12-14 12:50:00|13324.2|13321.2|13324.3|13321.3|13324.7|13321.7|13323.7|13320.7|170
1607950500000|2020-12-14 12:55:00|13324.2|13321.2|13325.3|13322.3|13325.8|13322.8|13324|13321|216
1607950800000|2020-12-14 13:00:00|13325.2|13322.2|13325.3|13319.3|13326.3|13322.6|13322.9|13318.6|237
1607951100000|2020-12-14 13:05:00|13325.4|13319.4|13324.3|13321.3|13326.3|13322.4|13323.2|13318.9|192
1607951400000|2020-12-14 13:10:00|13324.1|13321.1|13323.4|13320.4|13325.8|13322.4|13323.2|13318.8|277
1607951700000|2020-12-14 13:15:00|13323.3|13320.3|13322.7|13319.7|13325.2|13321.2|13322.6|13319|200
1607952000000|2020-12-14 13:20:00|13322.8|13319.8|13322.8|13319.8|13325.1|13322.1|13322.7|13319.1|263
1607952300000|2020-12-14 13:25:00|13322.9|13319.9|13324.7|13321.7|13325.4|13322.3|13322.5|13319.2|168
1607952600000|2020-12-14 13:30:00|13324.6|13321.6|13323.3|13320.3|13325.5|13322.5|13323.2|13320.2|149
1607952900000|2020-12-14 13:35:00|13323.1|13320.1|13324.7|13321.7|13324.8|13321.8|13323|13320|139
1607953200000|2020-12-14 13:40:00|13324.6|13321.6|13324.5|13321.5|13325.1|13322.1|13323.8|13320.8|152
1607953500000|2020-12-14 13:45:00|13324.6|13321.6|13323.1|13320.1|13325|13321.6|13321|13317.2|202
1607953800000|2020-12-14 13:50:00|13323|13320|13321|13318|13323.9|13320.9|13320.6|13317.6|160
1607954100000|2020-12-14 13:55:00|13320.9|13317.9|13317.9|13314.9|13321.1|13318.1|13317.8|13313.4|282
1607954400000|2020-12-14 14:00:00|13318|13315|13319|13316|13320.8|13317.1|13317.8|13313.3|330
1607954700000|2020-12-14 14:05:00|13318.6|13315.6|13318.9|13315.9|13319.9|13316.6|13317.6|13313.8|224
1607955000000|2020-12-14 14:10:00|13318.8|13315.8|13318.2|13315.2|13318.8|13315.8|13317.1|13314.1|279
1607955300000|2020-12-14 14:15:00|13318.3|13315.3|13324.4|13321.4|13325.6|13322.2|13317.6|13314.6|291
1607955600000|2020-12-14 14:20:00|13324.3|13321.3|13326.4|13320.4|13327.3|13322.9|13323.7|13319.6|303
1607955900000|2020-12-14 14:25:00|13326.3|13320.3|13325.5|13322.5|13326.5|13323.1|13323.7|13320.1|236
1607956200000|2020-12-14 14:30:00|13325.6|13322.6|13322.8|13319.8|13328.4|13324|13322.7|13319.7|380
1607956500000|2020-12-14 14:35:00|13322.7|13319.7|13323.9|13317.9|13326.2|13323|13322.2|13317.7|382
1607956800000|2020-12-14 14:40:00|13323.8|13317.8|13324.5|13321.5|13329.4|13325|13322.8|13317.8|320
1607957100000|2020-12-14 14:45:00|13324.6|13321.6|13329.7|13326.7|13331.3|13327|13324.4|13321.1|306
1607957400000|2020-12-14 14:50:00|13329.8|13326.8|13332|13329|13333.6|13329.2|13328.4|13325.4|352
1607957700000|2020-12-14 14:55:00|13331.9|13328.9|13330.7|13327.7|13335.4|13330.9|13330.5|13326.2|378
1607958000000|2020-12-14 15:00:00|13332.1|13326.1|13333.1|13330.1|13334.3|13331.3|13329.6|13325|354
1607958300000|2020-12-14 15:05:00|13333.2|13330.2|13342.7|13336.7|13342.7|13336.7|13333.1|13330.1|332
1607958600000|2020-12-14 15:10:00|13342.5|13336.5|13344.9|13341.9|13347.7|13342|13341.1|13336.3|440
1607958900000|2020-12-14 15:15:00|13345|13342|13349.1|13343.1|13350.5|13344.6|13345|13340.4|392
1607959200000|2020-12-14 15:20:00|13349.2|13343.2|13350.1|13344.1|13351.6|13347.1|13347|13342.4|405
1607959500000|2020-12-14 15:25:00|13350|13344|13345.3|13342.3|13352.3|13347.1|13345.3|13341|431
1607959800000|2020-12-14 15:30:00|13345.4|13342.4|13350.9|13344.9|13352.4|13347.5|13345.3|13341|381
1607960100000|2020-12-14 15:35:00|13351|13345|13348.5|13345.5|13352.6|13347.9|13347.5|13343|378
1607960400000|2020-12-14 15:40:00|13348.4|13345.4|13348.7|13345.7|13352.3|13347.2|13348.4|13343.8|308
1607960700000|2020-12-14 15:45:00|13348.6|13345.6|13354.1|13351.1|13356.5|13352|13348.6|13344.9|383
1607961000000|2020-12-14 15:50:00|13354|13351|13353.8|13347.8|13356.7|13352.3|13352.2|13346.9|272
1607961300000|2020-12-14 15:55:00|13353.9|13347.9|13357.2|13354.2|13358.5|13354.3|13352.4|13347.7|376
1607961600000|2020-12-14 16:00:00|13357.3|13354.3|13353.5|13350.5|13358|13355|13352.4|13348.9|267
1607961900000|2020-12-14 16:05:00|13353.4|13350.4|13356.2|13353.2|13356.6|13353.5|13353|13348.5|217
1607962200000|2020-12-14 16:10:00|13356.4|13353.4|13351.9|13348.9|13358|13353.4|13351.8|13347.6|173
1607962500000|2020-12-14 16:15:00|13352|13349|13349.8|13346.8|13354.3|13349.8|13349.7|13344.5|185
1607962800000|2020-12-14 16:20:00|13349.9|13346.9|13350.5|13347.5|13352.5|13348.2|13349.9|13346.2|117
1607963100000|2020-12-14 16:25:00|13350.4|13347.4|13354|13348|13354.1|13349.4|13350.4|13346.6|178
1607963400000|2020-12-14 16:30:00|13352.8|13349.8|13351.3|13348.3|13356|13352|13350.4|13346|328
1607963700000|2020-12-14 16:35:00|13352.8|13346.8|13353.8|13347.8|13354|13349.4|13349.3|13345|204
1607964000000|2020-12-14 16:40:00|13352.6|13349.6|13351|13348|13354.3|13349.6|13349.7|13345.4|244
1607964300000|2020-12-14 16:45:00|13351.1|13348.1|13349.7|13346.7|13351.5|13348.1|13349|13344.9|208
1607964600000|2020-12-14 16:50:00|13349.6|13346.6|13349.7|13346.7|13351.6|13348|13349.5|13345.6|140
1607964900000|2020-12-14 16:55:00|13349.8|13346.8|13351.3|13348.3|13352.5|13348.5|13349.4|13345.2|156
1607965200000|2020-12-14 17:00:00|13351.4|13348.4|13350.8|13344.8|13354|13349.4|13348.2|13344.2|292
1607965500000|2020-12-14 17:05:00|13350.7|13344.7|13348|13345|13350.9|13346.1|13347.8|13343.3|209
1607965800000|2020-12-14 17:10:00|13347.9|13344.9|13345.4|13342.4|13349.9|13345.4|13344.9|13340.5|210
1607966100000|2020-12-14 17:15:00|13345.3|13342.3|13348|13342|13348|13343.3|13344.3|13339.9|218
1607966400000|2020-12-14 17:20:00|13348.1|13342.1|13347.2|13341.2|13348.6|13344.1|13345.5|13341.1|236
1607966700000|2020-12-14 17:25:00|13347|13341|13344.7|13338.7|13347.8|13343.3|13343.3|13338.3|183
1607967000000|2020-12-14 17:30:00|13344.6|13338.6|13343.9|13337.9|13345.3|13340.7|13342.5|13337.8|160
1607967300000|2020-12-14 17:35:00|13344|13338|13342.8|13339.8|13344.6|13340.1|13340.9|13336.4|188
1607967600000|2020-12-14 17:40:00|13342.7|13339.7|13344.9|13338.9|13345.3|13341.3|13342.6|13338|129
1607967900000|2020-12-14 17:45:00|13343.5|13340.5|13344.3|13338.3|13345|13340.5|13341.9|13338.2|164
1607968200000|2020-12-14 17:50:00|13344.2|13338.2|13341.4|13338.4|13344.6|13340.5|13341.4|13337.1|198
1607968500000|2020-12-14 17:55:00|13341.5|13338.5|13339.6|13336.6|13343.7|13339.3|13339.6|13335.3|201
1607968800000|2020-12-14 18:00:00|13339.8|13336.8|13340.9|13334.9|13341.4|13337|13338.2|13333.7|213
1607969100000|2020-12-14 18:05:00|13341|13335|13344.6|13338.6|13345.4|13339.5|13340|13334.9|294
1607969400000|2020-12-14 18:10:00|13344.7|13338.7|13341.9|13335.9|13344.7|13339.7|13339.9|13335.5|250
1607969700000|2020-12-14 18:15:00|13342|13336|13340.2|13337.2|13342.9|13338.5|13340|13335.7|264
1607970000000|2020-12-14 18:20:00|13340.1|13337.1|13340.8|13337.8|13342.6|13338.1|13339.9|13335.4|147
1607970300000|2020-12-14 18:25:00|13341.1|13338.1|13341.3|13338.3|13342.8|13338.6|13340.3|13336.7|87
1607970600000|2020-12-14 18:30:00|13341.4|13338.4|13343.8|13337.8|13344.2|13340.2|13341.3|13337.2|149
1607970900000|2020-12-14 18:35:00|13343.7|13337.7|13342.5|13339.5|13344.2|13339.7|13342.2|13337.7|112
1607971200000|2020-12-14 18:40:00|13342.4|13339.4|13345.1|13339.1|13345.1|13340.7|13341.8|13337.2|138
1607971500000|2020-12-14 18:45:00|13345|13339|13345.5|13339.5|13347.1|13342.7|13343.4|13338.9|167
1607971800000|2020-12-14 18:50:00|13345.4|13339.4|13342.8|13339.8|13345.5|13341|13342.5|13338|176
1607972100000|2020-12-14 18:55:00|13342.9|13339.9|13342.1|13339.1|13344.5|13340|13341.8|13337.2|137
1607972400000|2020-12-14 19:00:00|13342.2|13339.2|13341|13338|13343.6|13339.2|13340.8|13336.3|171
1607972700000|2020-12-14 19:05:00|13341.1|13338.1|13342.9|13336.9|13342.9|13338.4|13340.7|13336|128
1607973000000|2020-12-14 19:10:00|13342.8|13336.8|13344.1|13338.1|13344.1|13339.5|13340.8|13336.4|131
1607973300000|2020-12-14 19:15:00|13344|13338|13344.5|13338.5|13345.1|13340.4|13342.5|13337.8|239
1607973600000|2020-12-14 19:20:00|13344.6|13338.6|13341.8|13335.8|13344.8|13339.3|13341.3|13335.7|140
1607973900000|2020-12-14 19:25:00|13341.9|13335.9|13342|13336|13342.2|13337|13339.1|13334.4|164
1607974200000|2020-12-14 19:30:00|13342.1|13336.1|13345.3|13339.3|13345.3|13339.3|13340.6|13335.8|114
1607974500000|2020-12-14 19:35:00|13345.2|13339.2|13344.6|13338.6|13345.3|13340.6|13343.2|13338.3|140
1607974800000|2020-12-14 19:40:00|13344.7|13338.7|13344.2|13338.2|13345|13340.2|13342.5|13337.9|216
1607975100000|2020-12-14 19:45:00|13344.1|13338.1|13343.8|13337.8|13345|13339.6|13342.4|13337.4|178
1607975400000|2020-12-14 19:50:00|13343.7|13337.7|13343.9|13337.9|13344.8|13340|13342.5|13337.6|243
1607975700000|2020-12-14 19:55:00|13343.8|13337.8|13343.5|13337.5|13344.4|13339.3|13341.7|13337.1|202
1607976000000|2020-12-14 20:00:00|13343.6|13337.6|13342.2|13336.2|13344|13338|13340.9|13336|214
1607976300000|2020-12-14 20:05:00|13342.1|13336.1|13343.2|13337.2|13343.3|13337.3|13342.1|13336.1|92
1607976600000|2020-12-14 20:10:00|13343.1|13337.1|13344.1|13338.1|13344.1|13339.3|13341.6|13336.9|122
1607976900000|2020-12-14 20:15:00|13344|13338|13344.4|13338.4|13344.4|13339.6|13342|13337.2|167
1607977200000|2020-12-14 20:20:00|13343|13340|13345.1|13339.1|13345.6|13340.7|13342.8|13338.2|154
1607977500000|2020-12-14 20:25:00|13345.2|13339.2|13345.5|13339.5|13346.1|13341|13343.4|13338.6|269
1607977800000|2020-12-14 20:30:00|13345.6|13339.6|13347.5|13341.5|13348|13342|13345.4|13339.4|151
1607978100000|2020-12-14 20:35:00|13347.4|13341.4|13347.9|13341.9|13348.4|13342.4|13346.9|13340.9|210
1607978400000|2020-12-14 20:40:00|13348.3|13342.3|13350.2|13344.2|13350.3|13344.3|13348.1|13342.1|232
1607978700000|2020-12-14 20:45:00|13350.3|13344.3|13349|13343|13350.4|13344.9|13347.6|13342.8|113
1607979000000|2020-12-14 20:50:00|13349.1|13343.1|13347.9|13344.9|13349.9|13344.9|13347.8|13342.9|104
1607979300000|2020-12-14 20:55:00|13347.8|13344.8|13348.7|13342.7|13349.9|13344.9|13347.8|13342|185
1607979600000|2020-12-14 21:00:00|13348.8|13342.8|13349.2|13343.2|13350|13344|13348.5|13342.5|125
1607979900000|2020-12-14 21:05:00|13349|13343|13349.4|13343.4|13349.7|13343.7|13348.9|13342.9|97
1607980200000|2020-12-14 21:10:00|13349.2|13343.2|13349.3|13343.3|13349.5|13343.5|13348.9|13342.9|46
1607980500000|2020-12-14 21:15:00|13349.4|13343.4|13349|13343|13349.4|13343.4|13348.3|13342.3|96
1607980800000|2020-12-14 21:20:00|13348.9|13342.9|13348.9|13342.9|13349.2|13343.2|13348.6|13342.6|65
1607981100000|2020-12-14 21:25:00|13349.1|13343.1|13348.8|13342.8|13349.3|13343.3|13348.2|13342.2|105
1607981400000|2020-12-14 21:30:00|13348.7|13342.7|13349|13343|13349.3|13343.3|13348.5|13342.5|87
1607981700000|2020-12-14 21:35:00|13349.1|13343.1|13347.4|13341.4|13349.3|13343.3|13347.2|13341.2|107
1607982000000|2020-12-14 21:40:00|13348|13342|13349.8|13343.8|13350.1|13344.1|13347.3|13341.3|103
1607982300000|2020-12-14 21:45:00|13349.7|13343.7|13352.2|13343.6|13356.9|13346.4|13349.7|13342.3|207
1607982600000|2020-12-14 21:50:00|13353.8|13342.9|13352.6|13344.7|13356.1|13344.9|13350.9|13340.8|246
1607982900000|2020-12-14 21:55:00|13352.5|13344.4|13357.4|13342.7|13357.6|13345.7|13352.5|13338.7|233
1607983200000|2020-12-14 22:00:00|13357.8|13343.1|13349.2|13333.2|13357.9|13343.2|13349.2|13333.2|54
1607983500000|2020-12-14 22:05:00|13345.9|13329.9|13349.6|13333.6|13351.5|13335.5|13345.9|13329.9|101
1607983800000|2020-12-14 22:10:00|13350|13334|13349.9|13333.9|13351.4|13335.4|13347.3|13331.3|99
1607984100000|2020-12-14 22:15:00|13348.9|13332.9|13351.2|13335.2|13352.1|13336.1|13348.7|13332.7|95
1607984400000|2020-12-14 22:20:00|13351.3|13335.3|13350.7|13334.7|13352.1|13336.1|13347.2|13331.2|85
1607984700000|2020-12-14 22:25:00|13350.8|13334.8|13350.7|13334.7|13352.1|13336.1|13349|13333|77
1607985000000|2020-12-14 22:30:00|13350.3|13334.3|13351.2|13335.2|13352.4|13336.4|13346.9|13330.9|166
1607985300000|2020-12-14 22:35:00|13351.1|13335.1|13350.6|13334.6|13352.5|13336.5|13349.3|13333.3|105
1607985600000|2020-12-14 22:40:00|13349.5|13333.5|13350.2|13334.2|13352.4|13336.4|13349.2|13333.2|92
1607985900000|2020-12-14 22:45:00|13349.8|13333.8|13353.5|13337.5|13353.6|13337.6|13348.6|13332.6|92
1607986200000|2020-12-14 22:50:00|13351.2|13335.2|13350.4|13334.4|13353.4|13337.4|13349.1|13333.1|117
1607986500000|2020-12-14 22:55:00|13349.6|13333.6|13350.1|13334.5|13353.2|13337.2|13348.3|13332.3|149
1607986800000|2020-12-14 23:00:00|13348.3|13335.7|13350.4|13334.4|13353.7|13337.7|13342|13328.9|335
1607987100000|2020-12-14 23:05:00|13350.8|13334.8|13350.9|13334.9|13350.9|13334.9|13349.3|13333.3|135
1607987400000|2020-12-14 23:10:00|13350.5|13334.5|13345.6|13336.8|13352.1|13342.5|13343.8|13330.2|315
1607987700000|2020-12-14 23:15:00|13345.5|13337.3|13343.4|13337.4|13345.5|13338.5|13343|13336.4|152
1607988000000|2020-12-14 23:20:00|13343.1|13337.1|13345.2|13339.2|13346.2|13340.2|13342.5|13336.5|209
1607988300000|2020-12-14 23:25:00|13345.4|13339.4|13348.4|13342.4|13348.7|13342.7|13345|13339|133
1607988600000|2020-12-14 23:30:00|13348.3|13342.3|13345.5|13339.5|13348.3|13342.3|13345.3|13339.3|91
1607988900000|2020-12-14 23:35:00|13345.4|13339.4|13345.1|13339.1|13345.5|13339.5|13344.7|13338.7|95
1607989200000|2020-12-14 23:40:00|13345|13339|13345.7|13339.7|13346.1|13340.1|13344.9|13338.9|134
1607989500000|2020-12-14 23:45:00|13345.1|13339.1|13345.4|13339.4|13345.5|13339.5|13344.7|13338.7|115
1607989800000|2020-12-14 23:50:00|13345.3|13339.3|13345.1|13339.1|13345.8|13339.8|13344.9|13338.9|116
1607990100000|2020-12-14 23:55:00|13345|13339|13343.1|13337.1|13345.1|13339.1|13342.9|13336.9|103
1607990400000|2020-12-15 00:00:00|13343.2|13337.2|13341.9|13335.9|13343.2|13337.2|13341.4|13335.4|120
1607990700000|2020-12-15 00:05:00|13342|13336|13340.4|13334.4|13342.2|13336.2|13338.2|13332.2|242
1607991000000|2020-12-15 00:10:00|13340.3|13334.3|13342.3|13336.3|13342.3|13336.3|13339.6|13333.6|131
1607991300000|2020-12-15 00:15:00|13342.4|13336.4|13341.8|13335.8|13342.4|13336.4|13340.7|13334.7|171
1607991600000|2020-12-15 00:20:00|13342|13336|13341.4|13335.4|13342.3|13336.5|13339.5|13334.8|133
1607991900000|2020-12-15 00:25:00|13341.6|13335.6|13341.8|13335.8|13342.2|13337.3|13339.2|13334.5|139
1607992200000|2020-12-15 00:30:00|13341.9|13335.9|13338.4|13332.4|13341.9|13336.3|13338.2|13332.2|162
1607992500000|2020-12-15 00:35:00|13338.3|13332.3|13339.4|13333.4|13339.6|13334|13335.2|13330.5|171
1607992800000|2020-12-15 00:40:00|13339.3|13333.3|13335.8|13332.8|13339.4|13333.4|13335.6|13331.2|151
1607993100000|2020-12-15 00:45:00|13335.9|13332.9|13337.8|13331.8|13339.2|13334.7|13335.7|13331.4|149
1607993400000|2020-12-15 00:50:00|13337.9|13331.9|13332.2|13329.2|13338|13333.3|13331.9|13327.6|242
1607993700000|2020-12-15 00:55:00|13332.3|13329.3|13336.8|13333.8|13338|13334.1|13331.8|13328.8|285
1607994000000|2020-12-15 01:00:00|13336.9|13333.9|13333.1|13330.1|13337|13334|13331.4|13326.7|302
1607994300000|2020-12-15 01:05:00|13333|13330|13334.3|13331.3|13335.5|13331.6|13332.4|13328|204
1607994600000|2020-12-15 01:10:00|13334.4|13331.4|13335.3|13329.3|13336.5|13331.8|13332.9|13328.6|183
1607994900000|2020-12-15 01:15:00|13335.2|13329.2|13335.9|13329.9|13336.6|13332|13334.2|13329.2|205
1607995200000|2020-12-15 01:20:00|13336|13330|13335.5|13329.5|13337.7|13331.8|13332.7|13328.1|326
1607995500000|2020-12-15 01:25:00|13335.6|13329.6|13339.5|13333.5|13340.5|13335.5|13335.6|13329.6|270
1607995800000|2020-12-15 01:30:00|13339.4|13333.4|13341.7|13335.7|13342.3|13337.2|13337.2|13332.7|284
1607996100000|2020-12-15 01:35:00|13341.9|13335.9|13342.4|13339.4|13342.8|13339.6|13340.6|13335.8|216
1607996400000|2020-12-15 01:40:00|13342.5|13339.5|13345.1|13342.1|13346.6|13342.3|13342.4|13338.4|278
1607996700000|2020-12-15 01:45:00|13345.2|13342.2|13346.4|13343.4|13351.1|13345.5|13345.2|13340.9|326
1607997000000|2020-12-15 01:50:00|13346.5|13343.5|13343.3|13340.3|13349.3|13344.5|13343.2|13338.9|351
1607997300000|2020-12-15 01:55:00|13343.4|13340.4|13345.9|13339.9|13346.7|13342.2|13341.7|13337.5|204
1607997600000|2020-12-15 02:00:00|13345.7|13339.7|13343.2|13340.2|13346.1|13341.3|13341.6|13336.9|273
1607997900000|2020-12-15 02:05:00|13343.3|13340.3|13345.5|13342.5|13347.1|13342.7|13343.3|13339.6|161
1607998200000|2020-12-15 02:10:00|13345.4|13342.4|13349.5|13343.5|13349.5|13344.8|13345.3|13341.8|185
1607998500000|2020-12-15 02:15:00|13349.4|13343.4|13351.8|13348.8|13353.4|13348.9|13347.9|13343.2|195
1607998800000|2020-12-15 02:20:00|13351.9|13348.9|13355.4|13352.4|13357.7|13353.1|13351.7|13347.6|198
1607999100000|2020-12-15 02:25:00|13355.5|13352.5|13356.4|13353.4|13358.7|13354.2|13355.2|13350.9|251
1607999400000|2020-12-15 02:30:00|13356.3|13353.3|13356.9|13353.9|13358.5|13353.9|13354.6|13350.5|230
1607999700000|2020-12-15 02:35:00|13356.8|13353.8|13357.1|13354.1|13361.2|13356.7|13356.7|13352.1|170
1608000000000|2020-12-15 02:40:00|13357.2|13354.2|13360.2|13354.2|13360.4|13356|13356.7|13352.4|234
1608000300000|2020-12-15 02:45:00|13360.1|13354.1|13358.5|13355.5|13360.4|13356.1|13358.1|13353.3|134
1608000600000|2020-12-15 02:50:00|13358.8|13355.8|13357.9|13354.9|13359.7|13355.8|13357.2|13352.7|232
1608000900000|2020-12-15 02:55:00|13357.8|13354.8|13361.4|13355.4|13361.8|13357.4|13357.3|13352.7|228
1608001200000|2020-12-15 03:00:00|13361.3|13355.3|13359.2|13353.2|13362.4|13358.3|13357.6|13353.2|169
1608001500000|2020-12-15 03:05:00|13359.3|13353.3|13358.9|13355.9|13361|13356.9|13357.6|13353.3|235
1608001800000|2020-12-15 03:10:00|13358.8|13355.8|13359.4|13356.4|13362.5|13358.2|13358.7|13354.2|197
1608002100000|2020-12-15 03:15:00|13359.3|13356.3|13359.2|13356.2|13360.9|13356.5|13358.6|13354.3|112
1608002400000|2020-12-15 03:20:00|13359.3|13356.3|13362.1|13359.1|13363.5|13359.1|13358.9|13355.9|174
1608002700000|2020-12-15 03:25:00|13362|13359|13364.8|13358.8|13365.2|13360.9|13361.6|13357.4|173
1608003000000|2020-12-15 03:30:00|13363.2|13360.2|13361.8|13358.8|13365.2|13360.8|13360.6|13356|274
1608003300000|2020-12-15 03:35:00|13361.7|13358.7|13367.4|13361.4|13368.3|13363.9|13361.3|13357|242
1608003600000|2020-12-15 03:40:00|13367.3|13361.3|13363.3|13360.3|13368.2|13363.7|13363.1|13358.6|341
1608003900000|2020-12-15 03:45:00|13363.1|13360.1|13365.5|13362.5|13367|13362.9|13361.9|13357.5|255
1608004200000|2020-12-15 03:50:00|13365.6|13362.6|13364.7|13358.7|13367|13362.6|13362|13357.3|242
1608004500000|2020-12-15 03:55:00|13364.6|13358.6|13363.1|13360.1|13366|13361.2|13362.7|13358.3|156
1608004800000|2020-12-15 04:00:00|13363|13360|13364.4|13361.4|13366.3|13361.9|13362.7|13359.7|176
1608005100000|2020-12-15 04:05:00|13364.3|13361.3|13363.1|13360.1|13365.3|13362.3|13362.7|13358.1|140
1608005400000|2020-12-15 04:10:00|13363|13360|13363.9|13360.9|13366.3|13362|13363|13359|178
1608005700000|2020-12-15 04:15:00|13363.8|13360.8|13364.3|13358.3|13365.2|13361.3|13362.7|13357.9|128
1608006000000|2020-12-15 04:20:00|13364.4|13358.4|13360.1|13357.1|13364.4|13360.4|13360|13355.8|178
1608006300000|2020-12-15 04:25:00|13360.2|13357.2|13363.3|13360.3|13364.9|13360.3|13360.2|13356.5|103
1608006600000|2020-12-15 04:30:00|13363.2|13360.2|13363.8|13357.8|13364.8|13360.4|13362.1|13357.7|100
1608006900000|2020-12-15 04:35:00|13363.9|13357.9|13365.8|13359.8|13366.2|13361.3|13362.7|13357.7|128
1608007200000|2020-12-15 04:40:00|13365.9|13359.9|13365.9|13359.9|13365.9|13361.1|13363.3|13358.9|152
1608007500000|2020-12-15 04:45:00|13366|13360|13364.5|13361.5|13366.2|13361.6|13363|13358.5|182
1608007800000|2020-12-15 04:50:00|13364.4|13361.4|13363.9|13360.9|13366.1|13362.4|13363.8|13359.3|195
1608008100000|2020-12-15 04:55:00|13363.8|13360.8|13363.9|13360.9|13364.3|13361.3|13363.3|13360.3|170
1608008400000|2020-12-15 05:00:00|13363.7|13360.7|13363.6|13357.6|13364.8|13360.9|13361.3|13356.7|221
1608008700000|2020-12-15 05:05:00|13363.5|13357.5|13364.2|13358.2|13365.2|13360.7|13361.8|13357.5|251
1608009000000|2020-12-15 05:10:00|13364.1|13358.1|13363.7|13357.7|13364.7|13359.6|13361|13356|199
1608009300000|2020-12-15 05:15:00|13363.6|13357.6|13363.6|13357.6|13364.2|13359.9|13361.8|13357.3|129
1608009600000|2020-12-15 05:20:00|13363.7|13357.7|13361.7|13358.7|13364.1|13359.7|13361.6|13356.6|139
1608009900000|2020-12-15 05:25:00|13361.8|13358.8|13357|13351|13364.9|13360.5|13355.5|13350.8|192
1608010200000|2020-12-15 05:30:00|13357.1|13351.1|13355.1|13352.1|13358.8|13353.9|13353.3|13348.6|277
1608010500000|2020-12-15 05:35:00|13355.2|13352.2|13353.2|13350.2|13356.3|13352.5|13351.1|13347.3|303
1608010800000|2020-12-15 05:40:00|13353.1|13350.1|13354.8|13351.8|13356.2|13351.8|13353.1|13348.9|190
1608011100000|2020-12-15 05:45:00|13354.9|13351.9|13352.1|13349.1|13356.7|13352|13352|13349|174
1608011400000|2020-12-15 05:50:00|13352|13349|13351.4|13348.4|13352|13349|13351|13348|123
1608011700000|2020-12-15 05:55:00|13351.5|13348.5|13351|13348|13354.1|13349.3|13350.9|13347.1|277
1608012000000|2020-12-15 06:00:00|13350.9|13347.9|13350.5|13347.5|13351.8|13348.8|13350.3|13347.3|208
1608012300000|2020-12-15 06:05:00|13350.6|13347.6|13349.9|13346.9|13351|13348|13349.6|13346.6|167
1608012600000|2020-12-15 06:10:00|13349.8|13346.8|13350|13347|13351.5|13348.1|13349.4|13345.4|136
1608012900000|2020-12-15 06:15:00|13349.9|13346.9|13350.3|13347.3|13351.7|13347.9|13349.6|13345.7|198
1608013200000|2020-12-15 06:20:00|13350.2|13347.2|13350.4|13347.4|13351.1|13348.1|13350.1|13347.1|118
1608013500000|2020-12-15 06:25:00|13350.5|13347.5|13352.2|13349.2|13353.8|13349.3|13349.9|13345.7|163
1608013800000|2020-12-15 06:30:00|13352.1|13349.1|13351.4|13348.4|13353.1|13349.3|13351.1|13347|117
1608014100000|2020-12-15 06:35:00|13351.3|13348.3|13349.2|13346.2|13351.3|13348.3|13348|13345|187
1608014400000|2020-12-15 06:40:00|13349.3|13346.3|13349.4|13346.4|13351.1|13347|13349|13344.8|152
1608014700000|2020-12-15 06:45:00|13349.5|13346.5|13350|13347|13351.5|13347.1|13349.2|13345|107
1608015000000|2020-12-15 06:50:00|13349.9|13346.9|13347|13344|13351.6|13347.6|13346.9|13343.9|173
1608015300000|2020-12-15 06:55:00|13347.1|13344.1|13345.4|13342.4|13347.2|13344.2|13345.3|13342.3|190
1608015600000|2020-12-15 07:00:00|13345.3|13342.3|13345.3|13342.3|13347.8|13344.8|13345.1|13341.8|207
1608015900000|2020-12-15 07:05:00|13345.4|13342.4|13349.1|13346.1|13349.2|13346.2|13343.4|13340.4|306
1608016200000|2020-12-15 07:10:00|13349|13346|13352.8|13346.8|13354.2|13349.1|13348.8|13345.2|304
1608016500000|2020-12-15 07:15:00|13352.7|13346.7|13348.4|13345.4|13353.1|13348.5|13348.2|13343.7|196
1608016800000|2020-12-15 07:20:00|13348.2|13345.2|13349.6|13346.6|13351.9|13347.1|13346.8|13342.6|273
1608017100000|2020-12-15 07:25:00|13349.7|13346.7|13351.9|13348.9|13353.9|13349.6|13348.9|13345.9|357
1608017400000|2020-12-15 07:30:00|13351.8|13348.8|13354.2|13351.2|13354.3|13351.3|13351|13346.3|286
1608017700000|2020-12-15 07:35:00|13354.1|13351.1|13351|13348|13355.8|13351.7|13349.8|13346.1|251
1608018000000|2020-12-15 07:40:00|13351.1|13348.1|13350.7|13344.7|13351.1|13348.1|13347.5|13342.8|289
1608018300000|2020-12-15 07:45:00|13349.1|13346.1|13350.2|13347.2|13351.8|13348|13348.5|13344.7|225
1608018600000|2020-12-15 07:50:00|13350.4|13347.4|13351.9|13345.9|13353.6|13349.1|13349.7|13345|261
1608018900000|2020-12-15 07:55:00|13351.8|13345.8|13354|13348|13354.9|13350.5|13349.6|13344.9|331
1608019200000|2020-12-15 08:00:00|13354.1|13348.1|13351|13348|13355.6|13352.2|13350.8|13347.2|298
1608019500000|2020-12-15 08:05:00|13351.1|13348.1|13355.8|13349.8|13355.8|13351.8|13350.1|13345.8|294
1608019800000|2020-12-15 08:10:00|13355.6|13349.6|13350.7|13347.7|13355.6|13351.3|13348.7|13343.9|342
1608020100000|2020-12-15 08:15:00|13350.6|13347.6|13354.6|13351.6|13355.4|13351.8|13350.6|13347.5|257
1608020400000|2020-12-15 08:20:00|13354.7|13351.7|13352.5|13349.5|13355.8|13351.7|13351.7|13347.7|313
1608020700000|2020-12-15 08:25:00|13352.6|13349.6|13350.4|13344.4|13354|13350.8|13348.4|13344.2|331
1608021000000|2020-12-15 08:30:00|13350.6|13344.6|13350|13347|13353|13348.3|13348.4|13343.7|430
1608021300000|2020-12-15 08:35:00|13349.9|13346.9|13354.4|13351.4|13354.5|13351.5|13349.9|13346.9|214
1608021600000|2020-12-15 08:40:00|13354.3|13351.3|13353.7|13350.7|13358.9|13354.5|13353.2|13348.8|295
1608021900000|2020-12-15 08:45:00|13353.8|13350.8|13353.4|13350.4|13356.4|13352.9|13353|13348.4|299
1608022200000|2020-12-15 08:50:00|13353.5|13350.5|13350|13347|13354.6|13350.9|13348.6|13344.6|356
1608022500000|2020-12-15 08:55:00|13349.9|13346.9|13347.6|13344.6|13352.2|13347.5|13346.7|13342.9|293
1608022800000|2020-12-15 09:00:00|13347.7|13344.7|13346.8|13343.8|13350|13345.9|13346.4|13343|319
1608023100000|2020-12-15 09:05:00|13346.9|13343.9|13347.5|13344.5|13350.2|13345.9|13346.3|13342|305
1608023400000|2020-12-15 09:10:00|13347.4|13344.4|13349.6|13346.6|13351.9|13347.7|13347.3|13344.3|304
1608023700000|2020-12-15 09:15:00|13350.8|13344.8|13347.4|13344.4|13351.3|13346.8|13346.9|13342.6|360
1608024000000|2020-12-15 09:20:00|13347.5|13344.5|13347.5|13344.5|13349.2|13345.5|13346.3|13343|289
1608024300000|2020-12-15 09:25:00|13347.4|13344.4|13346.6|13343.6|13348.4|13345.3|13345.6|13341.8|343
1608024600000|2020-12-15 09:30:00|13346.8|13343.8|13346.3|13343.3|13347.1|13344.1|13345.8|13342.8|255
1608024900000|2020-12-15 09:35:00|13346.4|13343.4|13345.4|13342.4|13346.9|13343.9|13344.7|13341.7|211
1608025200000|2020-12-15 09:40:00|13345.3|13342.3|13345.8|13342.8|13347|13344|13344.9|13341.9|267
1608025500000|2020-12-15 09:45:00|13345.7|13342.7|13345.8|13342.8|13345.9|13342.9|13344.4|13341.4|194
1608025800000|2020-12-15 09:50:00|13345.9|13342.9|13345.4|13342.4|13346.7|13343.7|13344.7|13341.7|194
1608026100000|2020-12-15 09:55:00|13345.5|13342.5|13346.6|13343.6|13347.7|13343.7|13345.4|13341.5|252
1608026400000|2020-12-15 10:00:00|13346.7|13343.7|13345.1|13342.1|13346.7|13343.7|13343.3|13340.3|277
1608026700000|2020-12-15 10:05:00|13345|13342|13344.6|13341.6|13346.1|13343.1|13343.9|13340.9|310
1608027000000|2020-12-15 10:10:00|13344.8|13341.8|13344|13341|13345.1|13342.1|13343.2|13340.2|261
1608027300000|2020-12-15 10:15:00|13343.9|13340.9|13344.5|13341.5|13346.5|13342.1|13343.7|13339.8|235
1608027600000|2020-12-15 10:20:00|13344.4|13341.4|13344|13341|13344.7|13341.7|13343.3|13340.3|149
1608027900000|2020-12-15 10:25:00|13344.1|13341.1|13342.8|13339.8|13344.2|13341.2|13342.5|13339.5|139
1608028200000|2020-12-15 10:30:00|13342.9|13339.9|13344.5|13341.5|13345|13342|13342.6|13339.6|264
1608028500000|2020-12-15 10:35:00|13344.4|13341.4|13342.6|13339.6|13345.5|13341.6|13342.4|13339.4|201
1608028800000|2020-12-15 10:40:00|13342.7|13339.7|13344.1|13341.1|13346|13341.9|13342.6|13339.2|185
1608029100000|2020-12-15 10:45:00|13344.2|13341.2|13342.8|13339.8|13344.2|13341.2|13342.5|13339.5|136
1608029400000|2020-12-15 10:50:00|13342.7|13339.7|13342.7|13339.7|13343.1|13340.1|13342.6|13339.6|89
1608029700000|2020-12-15 10:55:00|13342.8|13339.8|13343.5|13340.5|13345|13342|13342.2|13339.2|187
1608030000000|2020-12-15 11:00:00|13343.6|13340.6|13342.6|13339.6|13344.2|13341.2|13341.6|13337.7|226
1608030300000|2020-12-15 11:05:00|13342.5|13339.5|13343.4|13340.4|13344.5|13340.9|13341.6|13338.5|212
1608030600000|2020-12-15 11:10:00|13343.5|13340.5|13343.5|13340.5|13345.4|13341.4|13342.9|13338.6|159
1608030900000|2020-12-15 11:15:00|13343.4|13340.4|13341.8|13338.8|13344.9|13340.8|13341.5|13337|158
1608031200000|2020-12-15 11:20:00|13341.5|13338.5|13341.5|13338.5|13343.8|13339.3|13340.8|13336.9|213
1608031500000|2020-12-15 11:25:00|13341.4|13338.4|13342.7|13339.7|13344.2|13340.2|13341.2|13336.9|236
1608031800000|2020-12-15 11:30:00|13342.8|13339.8|13344.4|13341.4|13344.9|13341.9|13341.8|13337.6|195
1608032100000|2020-12-15 11:35:00|13344.5|13341.5|13346|13343|13347.7|13343.6|13343.2|13340.2|362
1608032400000|2020-12-15 11:40:00|13346.1|13343.1|13342|13339|13347.3|13343.2|13341.8|13337.6|339
1608032700000|2020-12-15 11:45:00|13341.9|13338.9|13340.6|13337.6|13344.1|13340.2|13340.6|13336.6|282
1608033000000|2020-12-15 11:50:00|13340.3|13337.3|13340.6|13337.6|13340.8|13337.8|13339.9|13336.9|166
1608033300000|2020-12-15 11:55:00|13340.4|13337.4|13340.9|13337.9|13342.6|13339|13339.8|13336.2|280
1608033600000|2020-12-15 12:00:00|13340.8|13337.8|13340.4|13337.4|13342.8|13338.4|13339.9|13336.5|248
1608033900000|2020-12-15 12:05:00|13340.3|13337.3|13341.7|13338.7|13343.8|13339.3|13339.8|13336.8|177
1608034200000|2020-12-15 12:10:00|13341.6|13338.6|13339.9|13336.9|13342.9|13338.8|13339.6|13336.4|157
1608034500000|2020-12-15 12:15:00|13339.8|13336.8|13339.6|13336.6|13342.9|13338.3|13339.6|13334.9|295
1608034800000|2020-12-15 12:20:00|13339.7|13336.7|13339.9|13336.9|13341.4|13337.7|13339.5|13335.1|171
1608035100000|2020-12-15 12:25:00|13340|13337|13339.8|13336.8|13341.3|13337.1|13339.4|13335.1|77
1608035400000|2020-12-15 12:30:00|13339.7|13336.7|13339.7|13336.7|13341.3|13337.2|13339.4|13335|140
1608035700000|2020-12-15 12:35:00|13339.8|13336.8|13338.8|13335.8|13339.8|13336.8|13338.2|13335.2|147
1608036000000|2020-12-15 12:40:00|13338.6|13335.6|13339.3|13336.3|13340|13337|13338.6|13335.6|215
1608036300000|2020-12-15 12:45:00|13339.2|13336.2|13339.3|13336.3|13341.9|13337.3|13338.8|13335.7|176
1608036600000|2020-12-15 12:50:00|13339.4|13336.4|13343.8|13340.8|13344.7|13340.8|13339.2|13336.2|302
1608036900000|2020-12-15 12:55:00|13345.1|13339.1|13349.8|13343.8|13350|13345.1|13342.8|13339.1|444
1608037200000|2020-12-15 13:00:00|13349.9|13343.9|13349.1|13343.1|13350.7|13345.8|13346.1|13342.2|362
1608037500000|2020-12-15 13:05:00|13349.2|13343.2|13345.9|13342.9|13349.4|13344.3|13345|13341.4|332
1608037800000|2020-12-15 13:10:00|13345.8|13342.8|13342.9|13336.9|13346.8|13343.1|13342.3|13336.8|238
1608038100000|2020-12-15 13:15:00|13343|13337|13345.2|13339.2|13346.4|13341.4|13342.7|13336.8|286
1608038400000|2020-12-15 13:20:00|13345.1|13339.1|13345.4|13339.4|13346.2|13342.9|13342.6|13338.1|439
1608038700000|2020-12-15 13:25:00|13345.3|13339.3|13344.7|13338.7|13345.5|13341|13342|13337.4|270
1608039000000|2020-12-15 13:30:00|13344.2|13338.2|13343|13340|13345.2|13340.6|13342|13337|339
1608039300000|2020-12-15 13:35:00|13343.1|13340.1|13341.3|13335.3|13344.2|13340.2|13338.8|13334.3|279
1608039600000|2020-12-15 13:40:00|13339.8|13336.8|13340.9|13337.9|13343.6|13338.9|13339.8|13335.5|342
1608039900000|2020-12-15 13:45:00|13340.8|13337.8|13340.9|13337.9|13342.7|13338.8|13340.4|13336.4|272
1608040200000|2020-12-15 13:50:00|13341|13338|13341.3|13338.3|13342.7|13338.6|13340.2|13336.6|243
1608040500000|2020-12-15 13:55:00|13341.2|13338.2|13341.4|13338.4|13343.3|13339.3|13340.4|13337.1|298
1608040800000|2020-12-15 14:00:00|13341.3|13338.3|13340.6|13337.6|13343.1|13339.1|13340.2|13336.7|323
1608041100000|2020-12-15 14:05:00|13340.5|13337.5|13339|13336|13341.2|13338.2|13338.9|13335.9|302
1608041400000|2020-12-15 14:10:00|13338.9|13335.9|13341.8|13335.8|13341.8|13337|13338.7|13335|154
1608041700000|2020-12-15 14:15:00|13341.6|13335.6|13337.7|13334.7|13341.9|13336.7|13337.7|13334.3|196
1608042000000|2020-12-15 14:20:00|13337.8|13334.8|13338.2|13335.2|13339.3|13336.3|13337.7|13334.7|314
1608042300000|2020-12-15 14:25:00|13338.4|13335.4|13338.1|13335.1|13338.7|13335.7|13337.3|13334.3|248
1608042600000|2020-12-15 14:30:00|13338|13335|13337.6|13334.6|13339.2|13336.2|13337.4|13334.4|336
1608042900000|2020-12-15 14:35:00|13337.7|13334.7|13340.1|13337.1|13343.6|13339.2|13337.4|13334.4|420
1608043200000|2020-12-15 14:40:00|13339.9|13336.9|13339.5|13336.5|13340.6|13337.1|13338.2|13333.9|335
1608043500000|2020-12-15 14:45:00|13339.7|13336.7|13336.6|13333.6|13339.8|13336.8|13335.7|13331.6|366
1608043800000|2020-12-15 14:50:00|13336.5|13333.5|13336.9|13333.9|13337|13334|13335.4|13332.4|277
1608044100000|2020-12-15 14:55:00|13337|13334|13339.9|13336.9|13340.4|13337.4|13336.7|13333.7|309
1608044400000|2020-12-15 15:00:00|13340|13337|13336.5|13333.5|13341.3|13337.2|13335.7|13332.7|415
1608044700000|2020-12-15 15:05:00|13336.4|13333.4|13335.9|13332.9|13336.5|13333.5|13334.9|13331.9|271
1608045000000|2020-12-15 15:10:00|13335.8|13332.8|13332.1|13329.1|13336.6|13333.3|13332|13327.9|310
1608045300000|2020-12-15 15:15:00|13332.2|13329.2|13335.5|13332.5|13335.8|13332.8|13332.2|13329.2|315
1608045600000|2020-12-15 15:20:00|13335.6|13332.6|13332.8|13329.8|13335.7|13332.7|13332|13328.1|329
1608045900000|2020-12-15 15:25:00|13332.9|13329.9|13332.8|13329.8|13334.6|13330.8|13331.5|13327.6|342
1608046200000|2020-12-15 15:30:00|13332.9|13329.9|13332.4|13329.4|13335.5|13331.5|13332.1|13328.1|317
1608046500000|2020-12-15 15:35:00|13332.2|13329.2|13333.3|13330.3|13334.5|13331|13332.1|13328.1|285
1608046800000|2020-12-15 15:40:00|13333.2|13330.2|13334.7|13331.7|13335.3|13332|13332.6|13329.1|297
1608047100000|2020-12-15 15:45:00|13334.6|13331.6|13330.8|13327.8|13334.7|13331.7|13330.6|13325.9|380
1608047400000|2020-12-15 15:50:00|13330.7|13327.7|13332|13329|13334|13329.5|13330.5|13326.9|178
1608047700000|2020-12-15 15:55:00|13332.1|13329.1|13334.3|13331.3|13334.4|13331.4|13331.9|13327.6|231
1608048000000|2020-12-15 16:00:00|13334.4|13331.4|13335.8|13332.8|13336.6|13332.9|13334|13329.8|205
1608048300000|2020-12-15 16:05:00|13335.9|13332.9|13333.3|13327.3|13338.4|13334.2|13332.2|13327.2|350
1608048600000|2020-12-15 16:10:00|13333.1|13327.1|13330.6|13327.6|13333.4|13329.1|13330.4|13326.1|228
1608048900000|2020-12-15 16:15:00|13330.8|13327.8|13331.5|13325.5|13332.8|13328.7|13329.8|13325.2|224
1608049200000|2020-12-15 16:20:00|13331.6|13325.6|13330|13327|13331.7|13328.3|13329.9|13325.5|151
1608049500000|2020-12-15 16:25:00|13330.1|13327.1|13330.9|13327.9|13332.8|13328.4|13329.6|13326.6|238
1608049800000|2020-12-15 16:30:00|13330.8|13327.8|13334.7|13331.7|13334.7|13331.7|13330.8|13326.8|324
1608050100000|2020-12-15 16:35:00|13334.6|13331.6|13331.4|13328.4|13335.2|13332|13331.2|13326.9|390
1608050400000|2020-12-15 16:40:00|13331.2|13328.2|13330|13327|13331.3|13328.3|13329.8|13326.8|228
1608050700000|2020-12-15 16:45:00|13330.1|13327.1|13330|13327|13330.5|13327.5|13329.7|13326.7|162
1608051000000|2020-12-15 16:50:00|13330.1|13327.1|13330.1|13327.1|13330.4|13327.4|13329.5|13326.5|210
1608051300000|2020-12-15 16:55:00|13330.2|13327.2|13329.3|13326.3|13330.7|13327.7|13329.3|13326.3|217
1608051600000|2020-12-15 17:00:00|13329.2|13326.2|13329|13326|13330.6|13326.4|13328|13323.4|198
1608051900000|2020-12-15 17:05:00|13329.1|13326.1|13330.3|13327.3|13331.3|13327.5|13328.9|13324.5|149
1608052200000|2020-12-15 17:10:00|13330.1|13327.1|13329.9|13326.9|13332|13327.4|13329.7|13325.2|144
1608052500000|2020-12-15 17:15:00|13329.8|13326.8|13329.7|13326.7|13331.7|13327.2|13329.6|13325.1|115
1608052800000|2020-12-15 17:20:00|13329.6|13326.6|13330.2|13327.2|13331.4|13327.3|13329.3|13325|122
1608053100000|2020-12-15 17:25:00|13330.1|13327.1|13330.6|13327.6|13332.4|13328|13329.6|13325.4|184
1608053400000|2020-12-15 17:30:00|13330.7|13327.7|13332.4|13326.4|13332.4|13328.1|13330.5|13326.1|125
1608053700000|2020-12-15 17:35:00|13332.3|13326.3|13330.8|13324.8|13332.4|13327.9|13328.9|13324.4|135
1608054000000|2020-12-15 17:40:00|13330.6|13324.6|13328.6|13325.6|13330.8|13326.2|13327.6|13323.3|128
1608054300000|2020-12-15 17:45:00|13328.5|13325.5|13328.1|13325.1|13329.3|13325.6|13326.4|13322.1|179
1608054600000|2020-12-15 17:50:00|13328.3|13325.3|13329.4|13323.4|13330.1|13325.8|13327.5|13323.1|172
1608054900000|2020-12-15 17:55:00|13329.3|13323.3|13326.9|13323.9|13329.6|13324.5|13326.7|13322.2|236
1608055200000|2020-12-15 18:00:00|13328.3|13322.3|13325.9|13322.9|13328.6|13324|13325.7|13321.2|171
1608055500000|2020-12-15 18:05:00|13326|13323|13326.9|13320.9|13327.7|13323|13324.7|13320.2|224
1608055800000|2020-12-15 18:10:00|13327|13321|13324|13321|13327.3|13322.6|13324|13319.6|218
1608056100000|2020-12-15 18:15:00|13323.9|13320.9|13323.5|13320.5|13325.9|13321|13323.5|13319.3|114
1608056400000|2020-12-15 18:20:00|13323.4|13320.4|13324.2|13321.2|13325.8|13322.1|13322.5|13318.1|178
1608056700000|2020-12-15 18:25:00|13324.1|13321.1|13325.1|13322.1|13326.6|13322.2|13324.1|13320.3|165
1608057000000|2020-12-15 18:30:00|13325|13322|13324.9|13321.9|13326.5|13322.1|13324.1|13320.2|150
1608057300000|2020-12-15 18:35:00|13324.8|13321.8|13327.3|13321.3|13328.5|13324.1|13324.8|13320.9|172
1608057600000|2020-12-15 18:40:00|13327.4|13321.4|13326.7|13323.7|13328.3|13323.8|13325.8|13321.3|95
1608057900000|2020-12-15 18:45:00|13326.8|13323.8|13328.6|13322.6|13328.6|13324.2|13326|13322.6|134
1608058200000|2020-12-15 18:50:00|13326.2|13323.2|13327.1|13324.1|13329|13324.6|13326.1|13322.7|132
1608058500000|2020-12-15 18:55:00|13327.2|13324.2|13327.6|13324.6|13328|13325|13327|13324|157
1608058800000|2020-12-15 19:00:00|13327.7|13324.7|13329.2|13323.2|13331.6|13327|13327.7|13323.2|236
1608059100000|2020-12-15 19:05:00|13329.3|13323.3|13330|13324|13330.4|13325.8|13328.1|13323|135
1608059400000|2020-12-15 19:10:00|13329.9|13323.9|13328.7|13322.7|13330.2|13325.5|13327.3|13322.6|128
1608059700000|2020-12-15 19:15:00|13328.5|13322.5|13329.1|13323.1|13329.1|13324|13326.5|13321.7|196
1608060000000|2020-12-15 19:20:00|13329|13323|13327.2|13324.2|13329.9|13325.4|13327.2|13322.7|146
1608060300000|2020-12-15 19:25:00|13327.1|13324.1|13327.5|13321.5|13328.6|13324.2|13326.1|13321.4|115
1608060600000|2020-12-15 19:30:00|13326.1|13323.1|13326.9|13323.9|13328.6|13324.1|13326.1|13322|84
1608060900000|2020-12-15 19:35:00|13326.8|13323.8|13325.1|13322.1|13328|13323.9|13325|13320.5|111
1608061200000|2020-12-15 19:40:00|13325|13322|13324.7|13321.7|13326.7|13322.3|13324.1|13319.7|222
1608061500000|2020-12-15 19:45:00|13324.6|13321.6|13323.5|13320.5|13326.8|13322.1|13323.4|13318.8|164
1608061800000|2020-12-15 19:50:00|13323.6|13320.6|13324|13321|13325.6|13321.2|13323.4|13318.9|119
1608062100000|2020-12-15 19:55:00|13323.9|13320.9|13324.3|13321.3|13326.6|13322.1|13322.9|13318.6|202
1608062400000|2020-12-15 20:00:00|13324.4|13321.4|13326.2|13320.2|13326.8|13322.2|13324.4|13319.4|200
1608062700000|2020-12-15 20:05:00|13326.3|13320.3|13326.3|13320.3|13326.4|13320.4|13325.3|13319.3|158
1608063000000|2020-12-15 20:10:00|13326.4|13320.4|13326.1|13320.1|13327.2|13322.7|13324.9|13319.9|186
1608063300000|2020-12-15 20:15:00|13326|13320|13325.9|13319.9|13326.2|13320.2|13325.2|13319.2|142
1608063600000|2020-12-15 20:20:00|13325.8|13319.8|13323.3|13320.3|13326.2|13321.2|13323.1|13318.6|156
1608063900000|2020-12-15 20:25:00|13323.2|13320.2|13322.8|13319.8|13325|13320.6|13322.8|13318.4|177
1608064200000|2020-12-15 20:30:00|13322.7|13319.7|13324.8|13318.8|13325|13320.4|13322.7|13318.3|182
1608064500000|2020-12-15 20:35:00|13324.7|13318.7|13324.1|13318.1|13325.3|13320.7|13322.3|13317.8|147
1608064800000|2020-12-15 20:40:00|13324|13318|13322.5|13316.5|13324.3|13319.8|13321.3|13316.4|170
1608065100000|2020-12-15 20:45:00|13322.6|13316.6|13323.2|13317.2|13323.5|13318.8|13321.4|13316.6|194
1608065400000|2020-12-15 20:50:00|13323.3|13317.3|13323|13317|13324.1|13318.6|13321.4|13316.7|175
1608065700000|2020-12-15 20:55:00|13323.1|13317.1|13322.5|13316.5|13323.4|13317.4|13322|13316|188
1608066000000|2020-12-15 21:00:00|13322.6|13316.6|13323|13317|13323.4|13317.4|13322.4|13316.4|120
1608066300000|2020-12-15 21:05:00|13322.9|13316.9|13321.6|13315.6|13323.4|13317.4|13321.4|13315.4|137
1608066600000|2020-12-15 21:10:00|13321.8|13315.8|13322.1|13316.1|13322.4|13316.4|13321.5|13315.5|120
1608066900000|2020-12-15 21:15:00|13322.2|13316.2|13321.7|13315.7|13322.4|13316.4|13321.6|13315.6|112
1608067200000|2020-12-15 21:20:00|13321.6|13315.6|13322|13316|13322.4|13316.4|13321.5|13315.5|81
1608067500000|2020-12-15 21:25:00|13322.1|13316.1|13321.7|13315.7|13322.3|13316.3|13321.3|13315.3|80
1608067800000|2020-12-15 21:30:00|13321.9|13315.9|13320.4|13314.4|13322|13316|13319.5|13313.5|135
1608068100000|2020-12-15 21:35:00|13320.5|13314.5|13321.6|13315.6|13321.9|13315.9|13320.1|13314.1|117
1608068400000|2020-12-15 21:40:00|13321.5|13315.5|13321|13315|13321.9|13315.9|13320.4|13314.4|135
1608068700000|2020-12-15 21:45:00|13320.8|13314.8|13320.8|13314.8|13322.1|13315.5|13320.3|13314.3|120
1608069000000|2020-12-15 21:50:00|13321.2|13315.2|13321|13315|13322.5|13315.7|13320.2|13313.7|99
1608069300000|2020-12-15 21:55:00|13327.2|13314.4|13335.3|13319.3|13335.8|13319.8|13320.9|13313.2|281
1608069600000|2020-12-15 22:00:00|13335.5|13319.5|13341.4|13325.4|13341.5|13325.5|13335.5|13319.5|45
1608069900000|2020-12-15 22:05:00|13340.3|13324.3|13339.2|13323.2|13341.8|13327.2|13336.8|13321.1|141
1608070200000|2020-12-15 22:10:00|13339.4|13323.4|13336.7|13320.7|13341.7|13325.7|13336.7|13320.7|111
1608070500000|2020-12-15 22:15:00|13337.4|13321.4|13338.7|13322.7|13340.3|13324.3|13336.7|13320.7|103
1608070800000|2020-12-15 22:20:00|13338.4|13322.4|13337.3|13321.3|13339.9|13323.9|13336.2|13320.2|85
1608071100000|2020-12-15 22:25:00|13338.6|13322.6|13340.4|13324.4|13340.5|13324.5|13336.5|13320.5|72
1608071400000|2020-12-15 22:30:00|13339|13323|13338.7|13322.7|13339.4|13323.4|13335.7|13319.7|114
1608071700000|2020-12-15 22:35:00|13337.8|13321.8|13336.9|13320.9|13338.9|13322.9|13336.4|13320.4|102
1608072000000|2020-12-15 22:40:00|13336.8|13320.8|13336.5|13320.5|13339.8|13323.8|13336.2|13320.2|101
1608072300000|2020-12-15 22:45:00|13336.8|13320.8|13338.4|13322.4|13339.4|13323.4|13336.3|13320.3|128
1608072600000|2020-12-15 22:50:00|13338.1|13322.1|13337.2|13321.2|13339.7|13323.7|13336.7|13320.7|108
1608072900000|2020-12-15 22:55:00|13337.3|13321.3|13340.5|13324.5|13340.7|13324.7|13334.4|13318.4|196
1608073200000|2020-12-15 23:00:00|13337.5|13321.5|13330.4|13323|13341.1|13325.1|13324.5|13316.5|212
1608073500000|2020-12-15 23:05:00|13330.2|13323.4|13328.9|13322.4|13331.3|13324.3|13328.9|13320.9|121
1608073800000|2020-12-15 23:10:00|13329.7|13321.6|13329.8|13323.8|13330.3|13324.3|13328.9|13321|115
1608074100000|2020-12-15 23:15:00|13329.1|13323.1|13330.2|13324.2|13330.3|13324.3|13328.7|13321.9|124
1608074400000|2020-12-15 23:20:00|13329.7|13323.7|13329|13323|13329.9|13323.8|13328.5|13321.7|106
1608074700000|2020-12-15 23:25:00|13329.1|13323.1|13328|13322|13329.9|13323.9|13327.6|13321.6|107
1608075000000|2020-12-15 23:30:00|13328.3|13322.3|13327.2|13321.2|13328.7|13322.7|13326.3|13320.3|108
1608075300000|2020-12-15 23:35:00|13327.1|13321.1|13327.1|13321.1|13327.4|13321.4|13326.9|13320.9|69
1608075600000|2020-12-15 23:40:00|13327.4|13321.4|13327|13321|13327.4|13321.4|13326.7|13320.7|96
1608075900000|2020-12-15 23:45:00|13327.1|13321.1|13327.7|13321.7|13327.9|13321.9|13326.7|13320.7|92
1608076200000|2020-12-15 23:50:00|13327.6|13321.6|13327.7|13321.7|13328.2|13322.2|13327.1|13321.1|110
1608076500000|2020-12-15 23:55:00|13327.4|13321.4|13327.3|13321.3|13328|13322|13327.1|13321.1|91
1608076800000|2020-12-16 00:00:00|13327.2|13321.2|13327.7|13321.7|13328.6|13322.6|13327.1|13321.1|184
1608077100000|2020-12-16 00:05:00|13327.6|13321.6|13328.9|13322.9|13329.5|13323.5|13327|13321|162
1608077400000|2020-12-16 00:10:00|13328.7|13322.7|13329.8|13323.8|13330|13324|13328.7|13322.7|165
1608077700000|2020-12-16 00:15:00|13329.6|13323.6|13330.2|13324.2|13330.3|13325.8|13328|13323.5|160
1608078000000|2020-12-16 00:20:00|13330.3|13324.3|13328.8|13322.8|13330.3|13325.7|13327.6|13322|179
1608078300000|2020-12-16 00:25:00|13328.6|13322.6|13329.9|13323.9|13330.2|13324.2|13328.6|13322.6|113
1608078600000|2020-12-16 00:30:00|13329.8|13323.8|13329.2|13323.2|13330.4|13324.4|13326.4|13321.9|153
1608078900000|2020-12-16 00:35:00|13329.1|13323.1|13329.6|13323.6|13329.6|13325.2|13326.7|13322.3|130
1608079200000|2020-12-16 00:40:00|13329.7|13323.7|13329.5|13323.5|13329.8|13324.8|13327.6|13322.4|147
1608079500000|2020-12-16 00:45:00|13329.3|13323.3|13329.5|13323.5|13330.2|13325.6|13327.3|13322.7|111
1608079800000|2020-12-16 00:50:00|13329.4|13323.4|13329.7|13323.7|13329.7|13325.1|13327.6|13323|114
1608080100000|2020-12-16 00:55:00|13327.9|13324.9|13328.6|13325.6|13330.5|13325.9|13327.5|13322.5|215
1608080400000|2020-12-16 01:00:00|13328.5|13325.5|13331.3|13325.3|13331.3|13327.2|13327.5|13323|146
1608080700000|2020-12-16 01:05:00|13331.4|13325.4|13332|13329|13334.6|13329.9|13330.1|13325.4|204
1608081000000|2020-12-16 01:10:00|13333.5|13327.5|13333.4|13327.4|13334.1|13329.7|13331.3|13326.7|194
1608081300000|2020-12-16 01:15:00|13333.3|13327.3|13333.2|13327.2|13333.9|13328.9|13331.5|13326.7|191
1608081600000|2020-12-16 01:20:00|13331.7|13328.7|13332.1|13329.1|13334.8|13330.3|13331.7|13328|171
1608081900000|2020-12-16 01:25:00|13332|13329|13333.8|13327.8|13333.9|13329.5|13331.6|13327.1|128
1608082200000|2020-12-16 01:30:00|13332.3|13329.3|13334.2|13331.2|13336.7|13332.8|13332.1|13329.1|283
1608082500000|2020-12-16 01:35:00|13334.1|13331.1|13335.3|13332.3|13336.1|13333.1|13334.1|13329.9|263
1608082800000|2020-12-16 01:40:00|13335.2|13332.2|13335.9|13332.9|13336.8|13333.8|13335|13332|253
1608083100000|2020-12-16 01:45:00|13335.6|13332.6|13336.9|13333.9|13337|13334|13334.9|13331.9|173
1608083400000|2020-12-16 01:50:00|13337|13334|13338.6|13332.6|13338.7|13335.2|13336.4|13332.6|170
1608083700000|2020-12-16 01:55:00|13338.5|13332.5|13336|13333|13339.1|13334.8|13335.9|13332.5|164
1608084000000|2020-12-16 02:00:00|13336.1|13333.1|13332.9|13329.9|13336.5|13333.5|13332.2|13328.1|176
1608084300000|2020-12-16 02:05:00|13332.8|13329.8|13332.2|13329.2|13333|13330|13331.7|13328.7|144
1608084600000|2020-12-16 02:10:00|13332.1|13329.1|13332.6|13329.6|13335.3|13330.7|13331.8|13328.2|153
1608084900000|2020-12-16 02:15:00|13334.2|13328.2|13332.5|13329.5|13334.4|13330.1|13332.3|13328|120
1608085200000|2020-12-16 02:20:00|13332.4|13329.4|13330.9|13327.9|13332.9|13329.9|13330.8|13327.8|126
1608085500000|2020-12-16 02:25:00|13332.2|13326.2|13329.7|13326.7|13332.3|13328|13329.7|13326.2|89
1608085800000|2020-12-16 02:30:00|13329.8|13326.8|13327.4|13324.4|13329.9|13326.9|13326.4|13323.4|177
1608086100000|2020-12-16 02:35:00|13327.3|13324.3|13328.3|13322.3|13329|13324.6|13325.1|13320.5|184
1608086400000|2020-12-16 02:40:00|13328.4|13322.4|13327.9|13321.9|13328.8|13324.2|13326.3|13321.8|122
1608086700000|2020-12-16 02:45:00|13326.3|13323.3|13326.1|13323.1|13328.4|13323.7|13326|13321.6|109
1608087000000|2020-12-16 02:50:00|13326|13323|13324.8|13321.8|13327.2|13323.3|13323.6|13320|157
1608087300000|2020-12-16 02:55:00|13324.7|13321.7|13323.9|13320.9|13326|13321.8|13322.7|13318|124
1608087600000|2020-12-16 03:00:00|13323.8|13320.8|13322.7|13319.7|13325.6|13321.1|13322.4|13318|171
1608087900000|2020-12-16 03:05:00|13322.6|13319.6|13323.1|13320.1|13325|13320.5|13322.5|13318.1|140
1608088200000|2020-12-16 03:10:00|13323.3|13320.3|13322.8|13319.8|13325|13320.6|13322.2|13318|124
1608088500000|2020-12-16 03:15:00|13322.7|13319.7|13322.4|13319.4|13323|13320|13322.3|13319.3|105
1608088800000|2020-12-16 03:20:00|13322.3|13319.3|13322.4|13319.4|13324.1|13320|13322.1|13317.6|126
1608089100000|2020-12-16 03:25:00|13323.8|13317.8|13322.5|13319.5|13324.3|13319.8|13322.2|13317.7|92
1608089400000|2020-12-16 03:30:00|13322.4|13319.4|13323.8|13317.8|13324.1|13319.9|13321.6|13317.8|124
1608089700000|2020-12-16 03:35:00|13323.6|13317.6|13320.7|13317.7|13323.7|13319.1|13320.7|13317|102
1608090000000|2020-12-16 03:40:00|13320.8|13317.8|13318.9|13315.9|13320.8|13317.8|13318.6|13315.6|121
1608090300000|2020-12-16 03:45:00|13318.7|13315.7|13317.2|13314.2|13319.6|13316.2|13316.7|13312.1|190
1608090600000|2020-12-16 03:50:00|13317.4|13314.4|13317.4|13314.4|13319.7|13315.3|13316.6|13312.5|117
1608090900000|2020-12-16 03:55:00|13317.6|13314.6|13319.3|13313.3|13319.7|13315|13317.4|13312.7|119
1608091200000|2020-12-16 04:00:00|13319.4|13313.4|13319.2|13316.2|13320.5|13316.3|13317.6|13313.4|131
1608091500000|2020-12-16 04:05:00|13319.4|13316.4|13322.7|13316.7|13323.3|13318.7|13319.4|13315.9|150
1608091800000|2020-12-16 04:10:00|13322.8|13316.8|13319.6|13313.6|13322.9|13318.2|13319.5|13313.5|174
1608092100000|2020-12-16 04:15:00|13319.7|13313.7|13318|13315|13320.4|13315.5|13317.5|13313.3|147
1608092400000|2020-12-16 04:20:00|13318.1|13315.1|13317.9|13314.9|13319.8|13315.3|13317.6|13313.5|108
1608092700000|2020-12-16 04:25:00|13319.3|13313.3|13318.2|13315.2|13320|13315.6|13317.8|13313.3|136
1608093000000|2020-12-16 04:30:00|13318.1|13315.1|13317.7|13314.7|13319.6|13315.3|13317.5|13313.3|103
1608093300000|2020-12-16 04:35:00|13319.4|13313.4|13316.8|13313.8|13319.4|13315|13316.7|13313.2|120
1608093600000|2020-12-16 04:40:00|13317|13314|13316.6|13313.6|13317.5|13314.5|13316.6|13313.6|162
1608093900000|2020-12-16 04:45:00|13316.7|13313.7|13315.6|13312.6|13317.4|13314|13315.4|13311.2|103
1608094200000|2020-12-16 04:50:00|13315.7|13312.7|13315|13312|13316.6|13312.9|13314.6|13310.2|151
1608094500000|2020-12-16 04:55:00|13315.1|13312.1|13314.9|13311.9|13316.6|13312.4|13314.4|13310.3|161
1608094800000|2020-12-16 05:00:00|13315|13312|13315.2|13312.2|13316|13313|13314.5|13311.5|135
1608095100000|2020-12-16 05:05:00|13315.3|13312.3|13317.5|13314.5|13317.9|13314.8|13315.3|13311.3|195
1608095400000|2020-12-16 05:10:00|13317.6|13314.6|13318.4|13312.4|13318.6|13314.7|13315.5|13311.4|195
1608095700000|2020-12-16 05:15:00|13316.9|13313.9|13317.7|13314.7|13319.5|13315|13315.7|13311.4|150
1608096000000|2020-12-16 05:20:00|13317.6|13314.6|13320.9|13314.9|13321.5|13317.2|13317.6|13314.5|241
1608096300000|2020-12-16 05:25:00|13320.8|13314.8|13319.4|13313.4|13320.8|13316.5|13317.8|13313.1|212
1608096600000|2020-12-16 05:30:00|13319.5|13313.5|13315.5|13312.5|13319.5|13315.1|13315.1|13310.8|176
1608096900000|2020-12-16 05:35:00|13315.6|13312.6|13317|13311|13317.3|13313.1|13315.3|13311|101
1608097200000|2020-12-16 05:40:00|13315.7|13312.7|13317.4|13311.4|13317.6|13312.9|13315|13310.8|116
1608097500000|2020-12-16 05:45:00|13317.5|13311.5|13315.3|13312.3|13317.5|13313|13315.3|13311.4|106
1608097800000|2020-12-16 05:50:00|13315.2|13312.2|13314.8|13311.8|13316.9|13312.6|13314.7|13310.6|134
1608098100000|2020-12-16 05:55:00|13314.5|13311.5|13315.2|13312.2|13315.4|13312.4|13314.5|13311.5|131
1608098400000|2020-12-16 06:00:00|13315.1|13312.1|13316.3|13313.3|13316.3|13313.3|13315|13312|136
1608098700000|2020-12-16 06:05:00|13316.2|13313.2|13316.8|13313.8|13317.9|13314|13315.8|13311.7|147
1608099000000|2020-12-16 06:10:00|13316.6|13313.6|13316.6|13313.6|13317.6|13313.6|13315.4|13311.3|206
1608099300000|2020-12-16 06:15:00|13316.4|13313.4|13316.7|13313.7|13317|13314|13315.7|13312.7|199
1608099600000|2020-12-16 06:20:00|13316.5|13313.5|13315.4|13312.4|13316.8|13313.5|13314.2|13310.8|172
1608099900000|2020-12-16 06:25:00|13315.3|13312.3|13315.1|13312.1|13316.8|13312.5|13314.8|13310.5|129
1608100200000|2020-12-16 06:30:00|13315|13312|13313.8|13310.8|13315.1|13312.1|13313.4|13310.4|133
1608100500000|2020-12-16 06:35:00|13313.9|13310.9|13313.2|13310.2|13314.6|13311.6|13312.9|13309.9|164
1608100800000|2020-12-16 06:40:00|13313.1|13310.1|13312.2|13309.2|13313.4|13310.4|13312|13309|147
1608101100000|2020-12-16 06:45:00|13312.1|13309.1|13309.3|13306.3|13312.3|13309.3|13309.2|13305|199
1608101400000|2020-12-16 06:50:00|13309.2|13306.2|13307.6|13304.6|13309.4|13306.4|13307.4|13304.4|187
1608101700000|2020-12-16 06:55:00|13307.7|13304.7|13307|13304|13309.3|13305.1|13307|13303.3|159
1608102000000|2020-12-16 07:00:00|13307.1|13304.1|13307.3|13304.3|13308.6|13305.1|13306.2|13302.4|190
1608102300000|2020-12-16 07:05:00|13307.4|13304.4|13307.8|13304.8|13310.2|13306.9|13306.9|13303.1|255
1608102600000|2020-12-16 07:10:00|13307.9|13304.9|13307.3|13304.3|13309.2|13306.2|13307|13304|179
1608102900000|2020-12-16 07:15:00|13307.2|13304.2|13306.7|13303.7|13307.8|13304.8|13306.5|13303.5|176
1608103200000|2020-12-16 07:20:00|13306.8|13303.8|13309.7|13303.7|13310|13305.6|13306.7|13303.6|234
1608103500000|2020-12-16 07:25:00|13309.6|13303.6|13308.2|13305.2|13310.4|13305.9|13306.9|13302.9|207
1608103800000|2020-12-16 07:30:00|13308.1|13305.1|13307.9|13304.9|13309.5|13306.3|13307.4|13303.1|224
1608104100000|2020-12-16 07:35:00|13307.8|13304.8|13308.2|13305.2|13309.3|13306.3|13307.7|13304.7|120
1608104400000|2020-12-16 07:40:00|13308.3|13305.3|13308.7|13305.7|13308.7|13305.7|13307.4|13304.4|143
1608104700000|2020-12-16 07:45:00|13308.8|13305.8|13308.7|13305.7|13308.9|13305.9|13307.9|13304.9|151
1608105000000|2020-12-16 07:50:00|13308.6|13305.6|13306.9|13303.9|13309.2|13306.2|13306.6|13303.6|208
1608105300000|2020-12-16 07:55:00|13307|13304|13310.5|13307.5|13312.1|13308.1|13306.9|13303.9|235
1608105600000|2020-12-16 08:00:00|13310.4|13307.4|13307.1|13304.1|13310.7|13307.7|13306.2|13303.2|291
1608105900000|2020-12-16 08:05:00|13307.2|13304.2|13305.2|13302.2|13307.2|13304.2|13304.8|13300.5|224
1608106200000|2020-12-16 08:10:00|13305.1|13302.1|13303.8|13300.8|13305.2|13302.2|13303.7|13300.7|188
1608106500000|2020-12-16 08:15:00|13303.3|13300.3|13302|13299|13303.9|13300.6|13301.7|13297.9|264
1608106800000|2020-12-16 08:20:00|13302.3|13299.3|13303.4|13300.4|13305.9|13301.3|13301.6|13297.5|308
1608107100000|2020-12-16 08:25:00|13305|13299|13304.2|13298.2|13305|13300.7|13302|13297.6|224
1608107400000|2020-12-16 08:30:00|13302.7|13299.7|13297.5|13294.5|13303.9|13299.7|13297.4|13294.4|290
1608107700000|2020-12-16 08:35:00|13297.6|13294.6|13297.7|13294.7|13298.3|13295.3|13296.9|13293.9|265
1608108000000|2020-12-16 08:40:00|13297.6|13294.6|13299.2|13293.2|13299.2|13296|13297.3|13293.2|310
1608108300000|2020-12-16 08:45:00|13299.3|13293.3|13296.4|13293.4|13299.4|13295.1|13295.9|13292.9|281
1608108600000|2020-12-16 08:50:00|13296.3|13293.3|13295.2|13292.2|13298|13295|13294.6|13290.3|353
1608108900000|2020-12-16 08:55:00|13295.1|13292.1|13295.1|13292.1|13295.6|13292.6|13294|13291|229
1608109200000|2020-12-16 09:00:00|13295|13292|13295.2|13292.2|13296.7|13293.7|13294.6|13291.6|269
1608109500000|2020-12-16 09:05:00|13295.1|13292.1|13296.3|13293.3|13297.5|13293.3|13294.9|13291.3|230
1608109800000|2020-12-16 09:10:00|13296.2|13293.2|13295.5|13292.5|13298.2|13294.2|13295.1|13291.1|233
1608110100000|2020-12-16 09:15:00|13295.4|13292.4|13294.9|13291.9|13296.6|13293.6|13294.8|13291.8|177
1608110400000|2020-12-16 09:20:00|13295|13292|13293.5|13290.5|13295.3|13292.1|13293.3|13289|234
1608110700000|2020-12-16 09:25:00|13293.7|13290.7|13292.6|13289.6|13295.5|13291|13292.4|13288.5|303
1608111000000|2020-12-16 09:30:00|13292.7|13289.7|13292.8|13289.8|13294|13289.8|13291.9|13287.7|215
1608111300000|2020-12-16 09:35:00|13292.7|13289.7|13292.2|13289.2|13293.1|13290.1|13291.7|13288.7|169
1608111600000|2020-12-16 09:40:00|13292.3|13289.3|13293.1|13290.1|13294.1|13290.5|13291.7|13287.9|164
1608111900000|2020-12-16 09:45:00|13293.3|13290.3|13291.9|13288.9|13295.2|13290.8|13291.6|13287.3|212
1608112200000|2020-12-16 09:50:00|13292|13289|13291|13288|13293.4|13289.1|13291|13287.1|151
1608112500000|2020-12-16 09:55:00|13291.1|13288.1|13288.6|13285.6|13292.5|13288.3|13288.6|13284.3|313
1608112800000|2020-12-16 10:00:00|13288.7|13285.7|13289.5|13286.5|13291.1|13286.7|13288.7|13284.2|183
1608113100000|2020-12-16 10:05:00|13289.4|13286.4|13289.6|13286.6|13290.1|13287.1|13289|13286|123
1608113400000|2020-12-16 10:10:00|13289.7|13286.7|13290.2|13287.2|13290.3|13287.3|13289.6|13286.6|92
1608113700000|2020-12-16 10:15:00|13290.1|13287.1|13291.6|13288.6|13292.7|13288.7|13289.9|13286.3|100
1608114000000|2020-12-16 10:20:00|13291.5|13288.5|13290.3|13287.3|13292.2|13288.6|13290|13285.8|106
1608114300000|2020-12-16 10:25:00|13290.2|13287.2|13289.1|13286.1|13290.6|13287.3|13289|13284.6|145
1608114600000|2020-12-16 10:30:00|13289|13286|13288.1|13285.1|13290.4|13286.4|13288|13283.7|188
1608114900000|2020-12-16 10:35:00|13287.9|13284.9|13289|13286|13289.4|13286.2|13287.3|13283.4|143
1608115200000|2020-12-16 10:40:00|13289.1|13286.1|13289|13286|13291.1|13287|13288.5|13284.6|211
1608115500000|2020-12-16 10:45:00|13289.1|13286.1|13288.6|13285.6|13290.8|13286.2|13288.5|13284.4|123
1608115800000|2020-12-16 10:50:00|13288.7|13285.7|13291.9|13288.9|13293.4|13289|13288.6|13284.5|170
1608116100000|2020-12-16 10:55:00|13292|13289|13291.8|13288.8|13293.4|13289.1|13291.2|13286.7|145
1608116400000|2020-12-16 11:00:00|13292|13289|13294|13291|13295.4|13291.1|13291.9|13287.8|202
1608116700000|2020-12-16 11:05:00|13294.2|13291.2|13291.9|13288.9|13294.3|13291.3|13291.9|13287.7|146
1608117000000|2020-12-16 11:10:00|13293.4|13287.4|13294|13291|13294.8|13291.4|13292|13287.4|121
1608117300000|2020-12-16 11:15:00|13294.1|13291.1|13291.8|13288.8|13294.3|13291.3|13291.1|13288.1|186
1608117600000|2020-12-16 11:20:00|13291.7|13288.7|13293.3|13290.3|13295.3|13291.9|13291.7|13288.7|183
1608117900000|2020-12-16 11:25:00|13293.4|13290.4|13295.2|13292.2|13295.9|13292.5|13293.3|13289.6|195
1608118200000|2020-12-16 11:30:00|13295.1|13292.1|13294.9|13291.9|13295.4|13292.4|13293.9|13290.9|143
1608118500000|2020-12-16 11:35:00|13294.8|13291.8|13294.9|13291.9|13295.2|13292.2|13294.1|13291.1|108
1608118800000|2020-12-16 11:40:00|13294.8|13291.8|13292.6|13289.6|13296.4|13291.9|13291.3|13286.8|202
1608119100000|2020-12-16 11:45:00|13292.7|13289.7|13292.4|13289.4|13294.1|13290|13292.2|13287.9|162
1608119400000|2020-12-16 11:50:00|13292.5|13289.5|13294.6|13291.6|13295.8|13291.9|13291.7|13287.8|178
1608119700000|2020-12-16 11:55:00|13294.5|13291.5|13295.3|13289.3|13295.6|13292|13293.8|13289.2|146
1608120000000|2020-12-16 12:00:00|13295.4|13289.4|13295.7|13292.7|13296.4|13293.3|13294.2|13289.3|139
1608120300000|2020-12-16 12:05:00|13295.6|13292.6|13296.7|13293.7|13300.6|13294.6|13293.8|13289.2|321
1608120600000|2020-12-16 12:10:00|13296.6|13293.6|13297.3|13294.3|13299.6|13295|13294.1|13289.5|311
1608120900000|2020-12-16 12:15:00|13297.4|13294.4|13298.7|13295.7|13300.7|13296.3|13296|13291.5|303
1608121200000|2020-12-16 12:20:00|13298.6|13295.6|13299|13293|13299.8|13296.2|13296.6|13292.2|224
1608121500000|2020-12-16 12:25:00|13297.6|13294.6|13296.6|13293.6|13298.7|13294.7|13295.8|13291.6|181
1608121800000|2020-12-16 12:30:00|13296.7|13293.7|13297.2|13291.2|13298.7|13294.3|13294.3|13290.1|179
1608122100000|2020-12-16 12:35:00|13297.1|13291.1|13295.6|13289.6|13297.2|13292.4|13294.1|13289.6|155
1608122400000|2020-12-16 12:40:00|13295.7|13289.7|13294.1|13291.1|13295.8|13291.2|13293.1|13288.6|144
1608122700000|2020-12-16 12:45:00|13294.2|13291.2|13295|13292|13297.9|13293.7|13293.8|13289.6|156
1608123000000|2020-12-16 12:50:00|13295.2|13292.2|13296.2|13290.2|13296.7|13292.4|13294.4|13290.2|134
1608123300000|2020-12-16 12:55:00|13296.1|13290.1|13291.2|13288.2|13296.6|13292.1|13291.1|13286.3|159
1608123600000|2020-12-16 13:00:00|13291.3|13288.3|13295.8|13289.8|13296.5|13291.6|13291.3|13287.9|196
1608123900000|2020-12-16 13:05:00|13295.7|13289.7|13298.2|13292.2|13298.2|13294.2|13293.7|13289.4|196
1608124200000|2020-12-16 13:10:00|13298.3|13292.3|13294.9|13291.9|13298.4|13294.1|13294.9|13290.9|231
1608124500000|2020-12-16 13:15:00|13295.1|13292.1|13296.7|13290.7|13297.6|13293.5|13295|13290.7|286
1608124800000|2020-12-16 13:20:00|13296.6|13290.6|13295.3|13292.3|13299.6|13295.2|13295.2|13290.6|264
1608125100000|2020-12-16 13:25:00|13295.4|13292.4|13299.2|13293.2|13299.2|13293.2|13295.4|13291|203
1608125400000|2020-12-16 13:30:00|13299.1|13293.1|13295.4|13289.4|13299.7|13294.2|13295.3|13289.3|284
1608125700000|2020-12-16 13:35:00|13295.3|13289.3|13299.7|13293.7|13300.3|13295.8|13295.2|13289.2|380
1608126000000|2020-12-16 13:40:00|13299.8|13293.8|13298|13292|13300.9|13296.4|13296.6|13292|283
1608126300000|2020-12-16 13:45:00|13297.7|13291.7|13298.6|13295.6|13301.1|13296.7|13295.7|13290.6|290
1608126600000|2020-12-16 13:50:00|13298.7|13295.7|13296.5|13293.5|13299.7|13295.7|13295.8|13292.8|271
1608126900000|2020-12-16 13:55:00|13296.6|13293.6|13300.1|13297.1|13300.4|13297.4|13296.4|13293.4|271
1608127200000|2020-12-16 14:00:00|13300|13297|13296.3|13293.3|13300.2|13297.1|13296.3|13293.3|307
1608127500000|2020-12-16 14:05:00|13296.5|13293.5|13296.9|13293.9|13297.2|13294.2|13295.8|13292.8|177
1608127800000|2020-12-16 14:10:00|13296.8|13293.8|13296.7|13293.7|13296.9|13293.9|13295.5|13292.5|161
1608128100000|2020-12-16 14:15:00|13296.6|13293.6|13299|13296|13301.4|13297|13296|13293|171
1608128400000|2020-12-16 14:20:00|13299.1|13296.1|13299.1|13296.1|13299.8|13296.8|13298.6|13295.6|225
1608128700000|2020-12-16 14:25:00|13298.9|13295.9|13299.9|13296.9|13302.8|13298.5|13298.8|13295.3|291
1608129000000|2020-12-16 14:30:00|13300|13297|13297.8|13291.8|13302.6|13298.1|13295.3|13291.7|416
1608129300000|2020-12-16 14:35:00|13297.9|13291.9|13293.4|13290.4|13297.9|13293.4|13293.4|13288.9|363
1608129600000|2020-12-16 14:40:00|13293.3|13290.3|13292.8|13286.8|13294.9|13291.4|13291.5|13286.7|415
1608129900000|2020-12-16 14:45:00|13293.1|13287.1|13293|13290|13294.4|13290|13290.2|13286.3|377
1608130200000|2020-12-16 14:50:00|13292.9|13289.9|13293.8|13290.8|13297|13292.4|13292.8|13289.8|311
1608130500000|2020-12-16 14:55:00|13293.9|13290.9|13294.9|13288.9|13295.8|13291.5|13292.9|13288.8|192
1608130800000|2020-12-16 15:00:00|13295|13289|13297|13291|13298.1|13294|13293.6|13288.9|339
1608131100000|2020-12-16 15:05:00|13295.3|13292.3|13297.2|13294.2|13299.6|13295|13295.3|13291.1|355
1608131400000|2020-12-16 15:10:00|13297.3|13294.3|13299.2|13296.2|13301.6|13297|13297.1|13293|290
1608131700000|2020-12-16 15:15:00|13299.1|13296.1|13295.5|13292.5|13300.9|13296.6|13294.7|13290.8|292
1608132000000|2020-12-16 15:20:00|13295.4|13292.4|13300.7|13294.7|13302.6|13298|13295.2|13290.7|369
1608132300000|2020-12-16 15:25:00|13300.8|13294.8|13300.7|13294.7|13301.3|13296.4|13297.5|13293|313
1608132600000|2020-12-16 15:30:00|13300.6|13294.6|13298.9|13292.9|13300.8|13296.3|13296.1|13292.2|332
1608132900000|2020-12-16 15:35:00|13298.8|13292.8|13294.4|13291.4|13298.8|13294.3|13293.4|13289|332
1608133200000|2020-12-16 15:40:00|13294.5|13291.5|13292.4|13289.4|13295.7|13291.6|13292.2|13288.5|366
1608133500000|2020-12-16 15:45:00|13292.3|13289.3|13295.5|13292.5|13296.7|13292.6|13292.3|13288.8|322
1608133800000|2020-12-16 15:50:00|13297|13291|13297.5|13291.5|13298.8|13293.7|13294.5|13290|167
1608134100000|2020-12-16 15:55:00|13297.4|13291.4|13295.6|13292.6|13299.3|13294.6|13294.7|13290.5|265
1608134400000|2020-12-16 16:00:00|13295.4|13292.4|13293.2|13290.2|13295.8|13292.5|13292.4|13288.4|215
1608134700000|2020-12-16 16:05:00|13293.4|13290.4|13293.6|13290.6|13295.8|13291.5|13293|13288.3|183
1608135000000|2020-12-16 16:10:00|13293.7|13290.7|13295.5|13292.5|13296.9|13292.5|13291.8|13287.8|163
1608135300000|2020-12-16 16:15:00|13295.2|13292.2|13297.6|13294.6|13298.8|13294.7|13294.7|13290.1|212
1608135600000|2020-12-16 16:20:00|13297.7|13294.7|13297.7|13294.7|13300.1|13295.6|13297.1|13293|135
1608135900000|2020-12-16 16:25:00|13297.6|13294.6|13301|13295|13301|13296.7|13297.4|13293.6|145
1608136200000|2020-12-16 16:30:00|13300.9|13294.9|13304.6|13298.6|13304.6|13300.2|13300.2|13294.9|285
1608136500000|2020-12-16 16:35:00|13304.5|13298.5|13301.9|13298.9|13304.5|13300.6|13301.2|13296.8|224
1608136800000|2020-12-16 16:40:00|13302|13299|13302.3|13296.3|13303.4|13299|13300.8|13296.3|172
1608137100000|2020-12-16 16:45:00|13302.4|13296.4|13299.2|13296.2|13302.6|13297.8|13298.8|13294.6|249
1608137400000|2020-12-16 16:50:00|13299.3|13296.3|13302.2|13296.2|13303.1|13298.4|13299|13294.2|247
1608137700000|2020-12-16 16:55:00|13300.7|13297.7|13302.9|13296.9|13303.7|13298.9|13300.7|13296.3|164
1608138000000|2020-12-16 17:00:00|13302.7|13296.7|13302.1|13299.1|13303.7|13299.2|13300.1|13295.5|186
1608138300000|2020-12-16 17:05:00|13302.3|13299.3|13302.7|13296.7|13303.8|13299.3|13300.3|13295.9|154
1608138600000|2020-12-16 17:10:00|13302.8|13296.8|13301|13298|13303.1|13298.5|13301|13296.4|143
1608138900000|2020-12-16 17:15:00|13301.2|13298.2|13305.3|13299.3|13305.4|13300.8|13301.1|13296.4|127
1608139200000|2020-12-16 17:20:00|13305.2|13299.2|13304.7|13298.7|13305.2|13300.8|13302.3|13297.8|134
1608139500000|2020-12-16 17:25:00|13304.8|13298.8|13303.1|13300.1|13304.9|13300.3|13303|13298.3|114
1608139800000|2020-12-16 17:30:00|13303|13300|13306.4|13300.4|13306.8|13302.2|13303|13298.8|158
1608140100000|2020-12-16 17:35:00|13306.3|13300.3|13305.2|13299.2|13306.5|13302.1|13303.6|13298.8|111
1608140400000|2020-12-16 17:40:00|13305.3|13299.3|13302.2|13296.2|13305.8|13300.8|13301.7|13295.7|248
1608140700000|2020-12-16 17:45:00|13302.4|13296.4|13302.3|13296.3|13303|13298.2|13300.4|13295.5|182
1608141000000|2020-12-16 17:50:00|13302.2|13296.2|13301.6|13295.6|13303.9|13299.3|13301|13295.4|207
1608141300000|2020-12-16 17:55:00|13301.7|13295.7|13300.5|13294.5|13302|13296|13300.2|13294.2|171
1608141600000|2020-12-16 18:00:00|13300.6|13294.6|13301|13295|13301.2|13296.1|13298.5|13294.1|106
1608141900000|2020-12-16 18:05:00|13300.9|13294.9|13301.2|13295.2|13301.4|13295.4|13300.7|13294.7|70
1608142200000|2020-12-16 18:10:00|13301.3|13295.3|13299.7|13293.7|13301.3|13296.7|13299.3|13293.3|61
1608142500000|2020-12-16 18:15:00|13299.6|13293.6|13299.7|13293.7|13300|13294|13299.5|13293.5|53
1608142800000|2020-12-16 18:20:00|13299.8|13293.8|13299.4|13293.4|13299.8|13295.3|13297.2|13292.4|83
1608143100000|2020-12-16 18:25:00|13299.3|13293.3|13299.7|13293.7|13299.7|13293.7|13299.2|13293.2|61
1608143400000|2020-12-16 18:30:00|13299.6|13293.6|13299.6|13293.6|13299.9|13293.9|13299.3|13293.3|51
1608143700000|2020-12-16 18:35:00|13299.7|13293.7|13298.3|13292.3|13299.7|13294.1|13296.7|13292.1|103
1608144000000|2020-12-16 18:40:00|13298.2|13292.2|13298.4|13292.4|13299.3|13294.4|13296.7|13292.2|114
1608144300000|2020-12-16 18:45:00|13298.6|13292.6|13298.2|13292.2|13298.9|13294.5|13297.3|13292|131
1608144600000|2020-12-16 18:50:00|13298.3|13292.3|13298.4|13292.4|13298.5|13293.9|13296.6|13292|104
1608144900000|2020-12-16 18:55:00|13298.2|13292.2|13299.2|13292.5|13301.2|13293.7|13296.4|13290.5|174
1608145200000|2020-12-16 19:00:00|13297.2|13291|13300.8|13294.8|13318.2|13303.3|13297.2|13289.8|525
1608145500000|2020-12-16 19:05:00|13300.9|13294.9|13307.3|13301.3|13307.7|13301.7|13299.4|13293.4|395
1608145800000|2020-12-16 19:10:00|13308.1|13302.1|13309.1|13303.1|13310.4|13304.4|13308|13302|420
1608146100000|2020-12-16 19:15:00|13309.2|13303.2|13320.5|13314.5|13322.1|13316.1|13309.2|13303.2|434
1608146400000|2020-12-16 19:20:00|13320.2|13314.2|13312.2|13306.2|13320.7|13314.7|13311.2|13306.1|442
1608146700000|2020-12-16 19:25:00|13312.3|13306.3|13314.9|13308.9|13316.4|13310.4|13311.8|13305.8|446
1608147000000|2020-12-16 19:30:00|13314.1|13308.1|13306.7|13300.7|13316.5|13310.5|13304|13298|547
1608147300000|2020-12-16 19:35:00|13306.9|13300.9|13301.8|13295.8|13308.3|13302.3|13300.5|13294.5|504
1608147600000|2020-12-16 19:40:00|13302|13296|13301.3|13295.3|13304.4|13298.4|13298.2|13292.2|480
1608147900000|2020-12-16 19:45:00|13301.4|13295.4|13299.4|13293.4|13302.4|13296.4|13298.9|13292.9|445
1608148200000|2020-12-16 19:50:00|13299.6|13293.6|13299.7|13293.7|13300.4|13294.4|13296.5|13291.8|300
1608148500000|2020-12-16 19:55:00|13299.5|13293.5|13300.1|13294.1|13300.1|13294.1|13296.8|13292.4|361
1608148800000|2020-12-16 20:00:00|13300|13294|13296.1|13290.1|13300.1|13294.8|13295.9|13289.9|335
1608149100000|2020-12-16 20:05:00|13296|13290|13297.1|13291.1|13297.6|13292.8|13295.3|13289.8|256
1608149400000|2020-12-16 20:10:00|13297|13291|13297.3|13291.3|13298.3|13292.9|13295.7|13290.4|216
1608149700000|2020-12-16 20:15:00|13297.4|13291.4|13296.2|13290.2|13297.7|13291.8|13294.7|13289.6|169
1608150000000|2020-12-16 20:20:00|13296.3|13290.3|13294.7|13288.7|13296.3|13291.3|13293.9|13287.9|385
1608150300000|2020-12-16 20:25:00|13294.8|13288.8|13294|13288|13295.2|13289.2|13293.5|13287.5|473
1608150600000|2020-12-16 20:30:00|13294.1|13288.1|13293.5|13287.5|13294.4|13289.1|13292.1|13287|266
1608150900000|2020-12-16 20:35:00|13293.4|13287.4|13294.5|13288.5|13294.7|13288.7|13293.2|13287.2|112
1608151200000|2020-12-16 20:40:00|13294.4|13288.4|13293.9|13287.9|13294.5|13289.9|13292.9|13287.8|140
1608151500000|2020-12-16 20:45:00|13293.8|13287.8|13292.5|13286.5|13293.9|13287.9|13292|13286|140
1608151800000|2020-12-16 20:50:00|13292.6|13286.6|13295|13289|13295.3|13290.7|13291.2|13286.5|145
1608152100000|2020-12-16 20:55:00|13294.9|13288.9|13295.3|13289.3|13295.5|13291|13293.3|13288.5|142
1608152400000|2020-12-16 21:00:00|13295.4|13289.4|13295.9|13289.9|13296.3|13291.5|13293.8|13289.1|113
1608152700000|2020-12-16 21:05:00|13295.8|13289.8|13294.6|13288.6|13295.9|13291.2|13293|13288.3|96
1608153000000|2020-12-16 21:10:00|13294.5|13288.5|13295.5|13289.5|13296|13290.7|13293|13288.4|113
1608153300000|2020-12-16 21:15:00|13295.4|13289.4|13295.8|13289.8|13295.9|13289.9|13295.1|13289.1|66
1608153600000|2020-12-16 21:20:00|13295.5|13289.5|13295.2|13289.2|13295.8|13289.8|13295.2|13289.2|75
1608153900000|2020-12-16 21:25:00|13295.4|13289.4|13295.3|13289.3|13295.8|13289.8|13295.1|13289.1|53
1608154200000|2020-12-16 21:30:00|13295.7|13289.7|13295.2|13289.2|13295.7|13290.7|13293.6|13289|101
1608154500000|2020-12-16 21:35:00|13295.1|13289.1|13294.8|13288.8|13295.6|13289.6|13294.8|13288.8|95
1608154800000|2020-12-16 21:40:00|13295.3|13289.3|13294.7|13288.7|13295.4|13289.4|13294.3|13288.3|137
1608155100000|2020-12-16 21:45:00|13294.6|13288.6|13294|13288|13295.1|13289.1|13293.9|13287.9|123
1608155400000|2020-12-16 21:50:00|13294.1|13288.1|13293.4|13287.4|13294.2|13288.2|13292.2|13286.2|231
1608155700000|2020-12-16 21:55:00|13293.6|13287.6|13306.1|13290.1|13311|13295|13291.7|13285.7|242
1608156000000|2020-12-16 22:00:00|13303.7|13287.7|13307|13291|13312.3|13296.3|13299|13286.3|52
1608156300000|2020-12-16 22:05:00|13306.2|13290.2|13308.8|13292.8|13309.4|13293.4|13302.8|13286.8|122
1608156600000|2020-12-16 22:10:00|13308.9|13292.9|13309.3|13293.3|13310.5|13294.5|13303.8|13287.8|124
1608156900000|2020-12-16 22:15:00|13309.2|13293.2|13307.3|13291.3|13309.8|13293.8|13304.2|13288.2|136
1608157200000|2020-12-16 22:20:00|13307.7|13291.7|13305.3|13294.4|13310.3|13294.4|13303.3|13287.9|162
1608157500000|2020-12-16 22:25:00|13305.7|13294.3|13307.5|13291.5|13311.3|13295.3|13302.3|13287.6|110
1608157800000|2020-12-16 22:30:00|13308.8|13292.8|13307.2|13291.2|13311|13295|13303|13287.9|253
1608158100000|2020-12-16 22:35:00|13306.3|13290.3|13304.6|13289.4|13309.4|13293.4|13303.2|13287.2|137
1608158400000|2020-12-16 22:40:00|13304.3|13291.2|13305.9|13292.3|13307.4|13293.9|13302.4|13287.6|179
1608158700000|2020-12-16 22:45:00|13305.6|13289.7|13302|13293.5|13306.6|13295.7|13302|13289.3|174
1608159000000|2020-12-16 22:50:00|13302.3|13291.9|13301.9|13294.2|13307|13294.5|13301.2|13289|124
1608159300000|2020-12-16 22:55:00|13301.6|13290.1|13295.7|13289|13307|13294.8|13295.2|13286.5|223
1608159600000|2020-12-16 23:00:00|13295.8|13289.1|13295.3|13289.3|13297.9|13289.5|13293.5|13285|207
1608159900000|2020-12-16 23:05:00|13294.3|13288.3|13294.8|13288.8|13295.7|13289.7|13293.7|13287.1|124
1608160200000|2020-12-16 23:10:00|13295|13289|13294.1|13288.1|13295.5|13290.2|13292.4|13287.6|97
1608160500000|2020-12-16 23:15:00|13294|13288|13294.3|13288.3|13294.9|13290.2|13292.7|13287.7|114
1608160800000|2020-12-16 23:20:00|13292.8|13289.8|13293.9|13287.9|13294.4|13289.9|13292.5|13287.9|85
1608161100000|2020-12-16 23:25:00|13294|13288|13292.2|13289.2|13294.1|13289.5|13292|13287.4|95
1608161400000|2020-12-16 23:30:00|13292.1|13289.1|13291.9|13288.9|13294.1|13289.3|13291.9|13287.5|92
1608161700000|2020-12-16 23:35:00|13292|13289|13294.6|13288.6|13294.9|13289.5|13292|13287.6|91
1608162000000|2020-12-16 23:40:00|13293.2|13290.2|13293.7|13287.7|13294.6|13290.2|13292.3|13287.7|94
1608162300000|2020-12-16 23:45:00|13294|13288|13293.4|13287.4|13294.1|13289.6|13291.7|13287.2|125
1608162600000|2020-12-16 23:50:00|13293.3|13287.3|13293.7|13287.7|13294|13289.1|13291.6|13287.3|85
1608162900000|2020-12-16 23:55:00|13293.6|13287.6|13294|13288|13294.2|13288.2|13293.6|13287.6|68
1608163200000|2020-12-17 00:00:00|13294.1|13288.1|13293.9|13287.9|13295.9|13290.1|13292.6|13287.8|206
1608163500000|2020-12-17 00:05:00|13293.8|13287.8|13294.2|13288.2|13294.8|13290|13292.1|13287.5|140
1608163800000|2020-12-17 00:10:00|13294.3|13288.3|13294.5|13288.5|13295.6|13289.6|13293.6|13287.6|195
1608164100000|2020-12-17 00:15:00|13294.4|13288.4|13294.4|13288.4|13295.1|13289.1|13293.8|13287.8|223
1608164400000|2020-12-17 00:20:00|13294.2|13288.2|13294|13288|13294.4|13289.8|13292.7|13287.6|168
1608164700000|2020-12-17 00:25:00|13294.1|13288.1|13294.2|13288.2|13295|13289|13293.6|13287.6|151
1608165000000|2020-12-17 00:30:00|13294.4|13288.4|13293.1|13287.1|13294.4|13288.9|13291.1|13286.5|188
1608165300000|2020-12-17 00:35:00|13293.2|13287.2|13293|13287|13293.4|13288.8|13291|13286.5|131
1608165600000|2020-12-17 00:40:00|13292.9|13286.9|13292.9|13286.9|13293.2|13288.6|13291.4|13286.6|93
1608165900000|2020-12-17 00:45:00|13293|13287|13292.8|13286.8|13293.4|13288.7|13291.1|13286.4|107
1608166200000|2020-12-17 00:50:00|13292.9|13286.9|13293.6|13287.6|13293.6|13288.7|13291.2|13286.6|191
1608166500000|2020-12-17 00:55:00|13293.3|13287.3|13292.6|13286.6|13293.8|13288.7|13290.7|13286.3|158
1608166800000|2020-12-17 01:00:00|13292.7|13286.7|13290|13287|13292.7|13288|13289.3|13284.9|231
1608167100000|2020-12-17 01:05:00|13290.1|13287.1|13288.4|13285.4|13291.4|13287.1|13287.5|13284.5|198
1608167400000|2020-12-17 01:10:00|13288.3|13285.3|13289.3|13283.3|13289.5|13285.5|13287.8|13283|185
1608167700000|2020-12-17 01:15:00|13289.4|13283.4|13286.5|13283.5|13289.5|13284.5|13286.2|13282.1|152
1608168000000|2020-12-17 01:20:00|13286.4|13283.4|13285.4|13282.4|13288.7|13284.3|13285.1|13280.9|206
1608168300000|2020-12-17 01:25:00|13285.5|13282.5|13284.4|13281.4|13287.8|13283.6|13284.3|13279.9|213
1608168600000|2020-12-17 01:30:00|13284.3|13281.3|13286.6|13280.6|13287|13282.8|13284.2|13279.8|291
1608168900000|2020-12-17 01:35:00|13286.5|13280.5|13287.7|13281.7|13287.7|13283.3|13284.4|13280|214
1608169200000|2020-12-17 01:40:00|13286.2|13283.2|13287.1|13284.1|13288.4|13284.1|13286.2|13281.7|147
1608169500000|2020-12-17 01:45:00|13287|13284|13288.7|13285.7|13289.4|13285.9|13286.9|13282.8|148
1608169800000|2020-12-17 01:50:00|13288.6|13285.6|13288.6|13285.6|13290.1|13285.7|13287.3|13283.2|231
1608170100000|2020-12-17 01:55:00|13288.4|13285.4|13288.8|13285.8|13291.5|13286.4|13287.9|13283.3|250
1608170400000|2020-12-17 02:00:00|13288.7|13285.7|13289.6|13283.6|13291|13286.9|13288|13283.6|268
1608170700000|2020-12-17 02:05:00|13288|13285|13287.4|13284.4|13289.9|13285.4|13286.7|13282.6|228
1608171000000|2020-12-17 02:10:00|13287.3|13284.3|13286.6|13283.6|13289|13284.7|13286.6|13281.9|162
1608171300000|2020-12-17 02:15:00|13286.5|13283.5|13285.8|13282.8|13288.8|13284.3|13285.5|13281|208
1608171600000|2020-12-17 02:20:00|13285.7|13282.7|13284.6|13281.6|13287|13283.1|13284.5|13280.2|192
1608171900000|2020-12-17 02:25:00|13284.7|13281.7|13284.6|13281.6|13286.2|13282|13284.4|13280.2|156
1608172200000|2020-12-17 02:30:00|13284.5|13281.5|13283.6|13280.6|13285.6|13281.6|13283.3|13278.9|177
1608172500000|2020-12-17 02:35:00|13283.7|13280.7|13283.6|13280.6|13285.5|13280.9|13282.3|13277.9|107
1608172800000|2020-12-17 02:40:00|13283.5|13280.5|13280.4|13277.4|13284.4|13280.7|13280.3|13275.8|226
1608173100000|2020-12-17 02:45:00|13280.5|13277.5|13281.2|13275.2|13282.1|13277.7|13279.6|13275.2|151
1608173400000|2020-12-17 02:50:00|13279.7|13276.7|13278.5|13275.5|13281.6|13277|13278.4|13274.7|129
1608173700000|2020-12-17 02:55:00|13279.9|13273.9|13278.3|13275.3|13280.3|13275.9|13277.9|13273.9|144
1608174000000|2020-12-17 03:00:00|13278.4|13275.4|13278.6|13275.6|13280|13275.9|13278.2|13273.9|181
1608174300000|2020-12-17 03:05:00|13278.5|13275.5|13278.9|13275.9|13280.2|13276.2|13278.3|13274.1|122
1608174600000|2020-12-17 03:10:00|13278.8|13275.8|13278.4|13275.4|13280.1|13276.1|13277.9|13273.6|144
1608174900000|2020-12-17 03:15:00|13278.2|13275.2|13277.8|13274.8|13279.7|13275.3|13277.7|13273.1|147
1608175200000|2020-12-17 03:20:00|13277.7|13274.7|13278.4|13275.4|13279.9|13275.4|13277.4|13273.1|93
1608175500000|2020-12-17 03:25:00|13278.1|13275.1|13277.7|13274.7|13279.9|13275.4|13277.5|13273.3|88
1608175800000|2020-12-17 03:30:00|13277.6|13274.6|13280.1|13274.1|13280.9|13275.8|13277.6|13273.2|177
1608176100000|2020-12-17 03:35:00|13280|13274|13279.6|13273.6|13280.2|13275.5|13278|13273.5|117
1608176400000|2020-12-17 03:40:00|13278.1|13275.1|13277.7|13274.7|13279.7|13275.2|13277.6|13273.4|80
1608176700000|2020-12-17 03:45:00|13277.8|13274.8|13277.1|13274.1|13278|13275|13277|13274|51
1608177000000|2020-12-17 03:50:00|13277|13274|13277|13274|13278.5|13274.5|13276.8|13272.5|83
1608177300000|2020-12-17 03:55:00|13276.9|13273.9|13276.9|13273.9|13278.8|13274.4|13276.7|13272.2|150
1608177600000|2020-12-17 04:00:00|13276.8|13273.8|13277.6|13274.6|13279.6|13275.1|13276.7|13272.6|181
1608177900000|2020-12-17 04:05:00|13277.7|13274.7|13277.3|13274.3|13279.6|13275|13277.2|13272.9|99
1608178200000|2020-12-17 04:10:00|13277.4|13274.4|13279.7|13273.7|13279.9|13275.2|13277.3|13272.8|154
1608178500000|2020-12-17 04:15:00|13279.6|13273.6|13276.6|13273.6|13279.9|13275.6|13276.6|13272|139
1608178800000|2020-12-17 04:20:00|13276.7|13273.7|13274.8|13271.8|13278.4|13273.7|13274.3|13269.9|211
1608179100000|2020-12-17 04:25:00|13274.7|13271.7|13275.9|13272.9|13277.9|13273.6|13274.7|13271.1|198
1608179400000|2020-12-17 04:30:00|13276|13273|13277.1|13274.1|13278.9|13274.6|13275.5|13272.4|170
1608179700000|2020-12-17 04:35:00|13277.2|13274.2|13277.1|13271.1|13277.8|13274.2|13275.2|13270.7|164
1608180000000|2020-12-17 04:40:00|13277|13271|13275.2|13272.2|13277.3|13272.7|13274.3|13269.8|122
1608180300000|2020-12-17 04:45:00|13275.3|13272.3|13274.3|13271.3|13276.9|13272.4|13274.2|13269.7|169
1608180600000|2020-12-17 04:50:00|13274.4|13271.4|13276.9|13270.9|13277.4|13272.6|13274.3|13269.8|110
1608180900000|2020-12-17 04:55:00|13276.8|13270.8|13274|13271|13277.4|13272.3|13273.6|13269.7|141
1608181200000|2020-12-17 05:00:00|13273.9|13270.9|13274.4|13271.4|13275.3|13271.7|13273.5|13269.1|122
1608181500000|2020-12-17 05:05:00|13274.3|13271.3|13274|13271|13277.1|13272.4|13273.9|13269.7|164
1608181800000|2020-12-17 05:10:00|13274.2|13271.2|13274.1|13271.1|13275.6|13271.6|13273.6|13269.4|149
1608182100000|2020-12-17 05:15:00|13274|13271|13276.3|13270.3|13276.5|13272|13273.8|13269.4|153
1608182400000|2020-12-17 05:20:00|13276.4|13270.4|13274.1|13271.1|13276.6|13272|13273.9|13269.4|124
1608182700000|2020-12-17 05:25:00|13274|13271|13274.4|13271.4|13276.2|13271.6|13274|13269.7|107
1608183000000|2020-12-17 05:30:00|13275.9|13269.9|13276.1|13270.1|13276.4|13272|13273.9|13269.4|157
1608183300000|2020-12-17 05:35:00|13276|13270|13275.4|13269.4|13276.4|13271.7|13273.8|13269.3|135
1608183600000|2020-12-17 05:40:00|13275.5|13269.5|13276.1|13270.1|13276.4|13271.7|13273.7|13269.4|95
1608183900000|2020-12-17 05:45:00|13274.5|13271.5|13275.7|13269.7|13276.2|13271.7|13274.3|13269.4|87
1608184200000|2020-12-17 05:50:00|13275.8|13269.8|13273.6|13270.6|13275.8|13270.8|13273.3|13269|127
1608184500000|2020-12-17 05:55:00|13273.5|13270.5|13273.5|13270.5|13275.3|13271|13273.3|13269|181
1608184800000|2020-12-17 06:00:00|13273.6|13270.6|13273|13270|13274.3|13270.6|13272.5|13268.3|165
1608185100000|2020-12-17 06:05:00|13272.9|13269.9|13273.4|13270.4|13275.4|13270.9|13272.9|13268.6|186
1608185400000|2020-12-17 06:10:00|13273.5|13270.5|13273.2|13270.2|13275.2|13270.5|13273|13268.4|158
1608185700000|2020-12-17 06:15:00|13273.1|13270.1|13274.4|13268.4|13275.1|13270.6|13272.8|13268.3|127
1608186000000|2020-12-17 06:20:00|13274.5|13268.5|13272.6|13269.6|13274.9|13270.3|13272.3|13267.9|136
1608186300000|2020-12-17 06:25:00|13272.5|13269.5|13270|13267|13273.2|13269.5|13269.8|13266.2|192
1608186600000|2020-12-17 06:30:00|13269.9|13266.9|13269.2|13266.2|13271.7|13267.4|13269|13265.3|179
1608186900000|2020-12-17 06:35:00|13269.3|13266.3|13269.3|13266.3|13269.9|13266.9|13269.1|13266.1|129
1608187200000|2020-12-17 06:40:00|13269.2|13266.2|13268.8|13265.8|13270.5|13266.4|13268.2|13264|142
1608187500000|2020-12-17 06:45:00|13268.7|13265.7|13267.5|13264.5|13269|13266|13267.4|13262.9|143
1608187800000|2020-12-17 06:50:00|13267.6|13264.6|13265.7|13262.7|13268.5|13264.6|13265.2|13261|267
1608188100000|2020-12-17 06:55:00|13265.8|13262.8|13266.7|13260.7|13267.2|13263.9|13265|13260.7|183
1608188400000|2020-12-17 07:00:00|13266.6|13260.6|13260.2|13257.2|13266.7|13262.3|13260.2|13255.7|168
1608188700000|2020-12-17 07:05:00|13260.1|13257.1|13258.7|13255.7|13261.9|13258.2|13258.5|13255.5|166
1608189000000|2020-12-17 07:10:00|13258.6|13255.6|13257.8|13254.8|13261.3|13257|13257.1|13252.3|236
1608189300000|2020-12-17 07:15:00|13257.7|13254.7|13256|13253|13259.2|13254.9|13255.9|13251.6|170
1608189600000|2020-12-17 07:20:00|13256.1|13253.1|13256.8|13253.8|13260|13255.5|13255.9|13251.5|179
1608189900000|2020-12-17 07:25:00|13256.6|13253.6|13256.9|13253.9|13259.3|13254.9|13255.7|13251.5|232
1608190200000|2020-12-17 07:30:00|13257|13254|13256.6|13253.6|13259|13254.6|13256.3|13251.8|170
1608190500000|2020-12-17 07:35:00|13256.7|13253.7|13256.6|13253.6|13258.1|13253.9|13255.6|13252|134
1608190800000|2020-12-17 07:40:00|13256.5|13253.5|13256.4|13253.4|13258.1|13253.7|13255.5|13251.5|157
1608191100000|2020-12-17 07:45:00|13256.3|13253.3|13256.4|13253.4|13257.9|13253.9|13254.6|13250.1|142
1608191400000|2020-12-17 07:50:00|13256.3|13253.3|13256.2|13250.2|13256.5|13253.4|13254.6|13250.1|135
1608191700000|2020-12-17 07:55:00|13256|13250|13254.1|13251.1|13256.4|13251.9|13253.8|13249.3|219
1608192000000|2020-12-17 08:00:00|13254.4|13251.4|13252.4|13249.4|13255.9|13251.4|13251.6|13248.3|219
1608192300000|2020-12-17 08:05:00|13252.2|13249.2|13251.1|13248.1|13252.8|13249.2|13250.6|13246.3|135
1608192600000|2020-12-17 08:10:00|13251.3|13248.3|13257.4|13251.4|13257.6|13253.1|13251.3|13248.3|155
1608192900000|2020-12-17 08:15:00|13255.7|13252.7|13256.1|13250.1|13257.6|13253.4|13254.4|13249.1|198
1608193200000|2020-12-17 08:20:00|13256.2|13250.2|13256.7|13250.7|13257.8|13253.4|13254.9|13250.1|223
1608193500000|2020-12-17 08:25:00|13255.2|13252.2|13255.1|13249.1|13256.8|13252.3|13253.5|13248.8|146
1608193800000|2020-12-17 08:30:00|13254.9|13248.9|13253.9|13247.9|13256.1|13251.5|13252.9|13247.7|199
1608194100000|2020-12-17 08:35:00|13254|13248|13256|13250|13256.1|13251.1|13252.1|13247.3|227
1608194400000|2020-12-17 08:40:00|13255.9|13249.9|13254|13251|13256.2|13252|13254|13248.8|161
1608194700000|2020-12-17 08:45:00|13254.1|13251.1|13250.7|13247.7|13254.9|13251.1|13250.6|13246.3|203
1608195000000|2020-12-17 08:50:00|13250.8|13247.8|13253.1|13250.1|13255.6|13251.1|13250.5|13246.1|162
1608195300000|2020-12-17 08:55:00|13253|13250|13252|13249|13254.2|13250|13251.2|13246.5|189
1608195600000|2020-12-17 09:00:00|13251.9|13248.9|13255.7|13249.7|13256|13251.3|13251|13246.7|244
1608195900000|2020-12-17 09:05:00|13255.6|13249.6|13255|13252|13258.4|13253.8|13254.6|13249.6|177
1608196200000|2020-12-17 09:10:00|13255.1|13252.1|13256.7|13250.7|13257.6|13252.3|13252.2|13247.5|193
1608196500000|2020-12-17 09:15:00|13256.8|13250.8|13258|13252|13259.4|13254.9|13255|13250.5|199
1608196800000|2020-12-17 09:20:00|13258.1|13252.1|13256.5|13250.5|13259.5|13253.5|13254.5|13250.1|214
1608197100000|2020-12-17 09:25:00|13255.1|13252.1|13255.5|13252.5|13257.9|13253.5|13254.8|13250.2|159
1608197400000|2020-12-17 09:30:00|13255.3|13252.3|13254.7|13251.7|13257|13252.3|13254.1|13249.7|156
1608197700000|2020-12-17 09:35:00|13254.8|13251.8|13256.9|13250.9|13259.3|13254.8|13254.8|13250.9|198
1608198000000|2020-12-17 09:40:00|13257.2|13251.2|13256|13253|13257.6|13253.2|13253.8|13249.3|176
1608198300000|2020-12-17 09:45:00|13255.9|13252.9|13256|13253|13257|13253.4|13255.1|13250.4|155
1608198600000|2020-12-17 09:50:00|13255.9|13252.9|13257.9|13254.9|13259.4|13254.9|13255.3|13251.2|195
1608198900000|2020-12-17 09:55:00|13257.8|13254.8|13257|13254|13259.3|13254.8|13256.8|13252.4|151
1608199200000|2020-12-17 10:00:00|13256.9|13253.9|13258.1|13255.1|13259.9|13255.5|13256.7|13253|109
1608199500000|2020-12-17 10:05:00|13258|13255|13258.7|13255.7|13260.3|13255.8|13257.3|13252.4|108
1608199800000|2020-12-17 10:10:00|13258.8|13255.8|13259.1|13256.1|13261.4|13257|13258.6|13255.3|127
1608200100000|2020-12-17 10:15:00|13259.2|13256.2|13259.2|13256.2|13260.9|13256.6|13259|13254.5|100
1608200400000|2020-12-17 10:20:00|13259.3|13256.3|13259.4|13256.4|13260|13257|13258.9|13255.9|92
1608200700000|2020-12-17 10:25:00|13259.3|13256.3|13260.7|13254.7|13261.1|13256.6|13258.8|13254.4|136
1608201000000|2020-12-17 10:30:00|13260.8|13254.8|13259.7|13256.7|13261.2|13257.1|13259.4|13254.7|128
1608201300000|2020-12-17 10:35:00|13259.8|13256.8|13261|13258|13262.4|13258.2|13259.1|13254.5|160
1608201600000|2020-12-17 10:40:00|13260.9|13257.9|13261|13258|13261.3|13258.3|13260.1|13257.1|130
1608201900000|2020-12-17 10:45:00|13261.1|13258.1|13259.1|13253.1|13262.7|13258.2|13257.4|13253|138
1608202200000|2020-12-17 10:50:00|13259|13253|13259.5|13256.5|13261.1|13256.6|13257.3|13252.7|110
1608202500000|2020-12-17 10:55:00|13259.4|13256.4|13259.3|13256.3|13261.1|13256.6|13258.8|13254.3|153
1608202800000|2020-12-17 11:00:00|13259.4|13256.4|13259.5|13256.5|13261.1|13256.7|13258.7|13254.3|134
1608203100000|2020-12-17 11:05:00|13260.9|13254.9|13259.9|13253.9|13261.1|13256.5|13258.3|13253.5|159
1608203400000|2020-12-17 11:10:00|13260|13254|13258.7|13255.7|13260.6|13256|13258|13253.2|152
1608203700000|2020-12-17 11:15:00|13258.8|13255.8|13257.4|13254.4|13260.3|13255.8|13257.1|13252.7|176
1608204000000|2020-12-17 11:20:00|13257.3|13254.3|13257.2|13254.2|13259.2|13255|13257|13252.9|135
1608204300000|2020-12-17 11:25:00|13257.1|13254.1|13256.9|13253.9|13259.1|13254.8|13256.7|13252.7|122
1608204600000|2020-12-17 11:30:00|13257|13254|13256.9|13253.9|13258.7|13254.6|13256.8|13252.6|124
1608204900000|2020-12-17 11:35:00|13256.8|13253.8|13256.9|13253.9|13257.1|13254.1|13256.8|13253.8|54
1608205200000|2020-12-17 11:40:00|13256.8|13253.8|13257|13254|13257.5|13254.5|13256.6|13253.6|105
1608205500000|2020-12-17 11:45:00|13257.1|13254.1|13258.1|13255.1|13258.1|13255.1|13257|13254|89
1608205800000|2020-12-17 11:50:00|13258|13255|13257.8|13254.8|13259.4|13255|13257.1|13253.4|118
1608206100000|2020-12-17 11:55:00|13257.9|13254.9|13257.1|13251.1|13259.1|13254.9|13255.9|13251|153
1608206400000|2020-12-17 12:00:00|13257|13251|13255|13252|13257.3|13252.8|13254.5|13250|162
1608206700000|2020-12-17 12:05:00|13254.9|13251.9|13254.7|13251.7|13256.4|13252|13254.4|13249.9|110
1608207000000|2020-12-17 12:10:00|13254.8|13251.8|13254.7|13251.7|13255|13252|13254.5|13251.5|91
1608207300000|2020-12-17 12:15:00|13254.6|13251.6|13254.6|13251.6|13254.9|13251.9|13254.4|13251.4|108
1608207600000|2020-12-17 12:20:00|13254.5|13251.5|13254.8|13251.8|13256.3|13252|13254.3|13249.9|112
1608207900000|2020-12-17 12:25:00|13254.7|13251.7|13255.2|13252.2|13257.1|13252.6|13254.6|13250.2|160
1608208200000|2020-12-17 12:30:00|13255.1|13252.1|13255.7|13249.7|13256.5|13252.2|13253.9|13249.4|158
1608208500000|2020-12-17 12:35:00|13255.6|13249.6|13255.8|13249.8|13256|13251.3|13254.1|13249.5|174
1608208800000|2020-12-17 12:40:00|13255.6|13249.6|13255.6|13249.6|13256|13251.4|13253.4|13249.4|147
1608209100000|2020-12-17 12:45:00|13255.7|13249.7|13254|13251|13255.7|13251.2|13253.5|13249|114
1608209400000|2020-12-17 12:50:00|13253.9|13250.9|13254|13251|13255.9|13251.7|13253.3|13249|196
1608209700000|2020-12-17 12:55:00|13253.9|13250.9|13252.8|13249.8|13255.1|13251|13252.4|13248.1|185
1608210000000|2020-12-17 13:00:00|13252.7|13249.7|13252.8|13249.8|13254.8|13250.2|13252.1|13247.8|185
1608210300000|2020-12-17 13:05:00|13252.9|13249.9|13252.8|13249.8|13254.4|13250.2|13252.4|13248|185
1608210600000|2020-12-17 13:10:00|13254.3|13248.3|13252|13249|13255.3|13251.3|13251.7|13247.4|201
1608210900000|2020-12-17 13:15:00|13252.1|13249.1|13254.3|13248.3|13255.2|13250.5|13251.6|13247.2|235
1608211200000|2020-12-17 13:20:00|13254.2|13248.2|13254.5|13248.5|13254.7|13250.2|13252.2|13247.5|157
1608211500000|2020-12-17 13:25:00|13254.6|13248.6|13255.5|13249.5|13256.1|13251.3|13254.1|13248.3|168
1608211800000|2020-12-17 13:30:00|13255.4|13249.4|13254.7|13248.7|13255.4|13250.6|13251.9|13247.3|174
1608212100000|2020-12-17 13:35:00|13254.8|13248.8|13251.7|13248.7|13255.5|13251.4|13251.5|13247.2|188
1608212400000|2020-12-17 13:40:00|13251.8|13248.8|13252.3|13249.3|13253.5|13249.5|13250.9|13247.5|221
1608212700000|2020-12-17 13:45:00|13252.2|13249.2|13253.8|13250.8|13254.8|13251.1|13252.2|13247.8|185
1608213000000|2020-12-17 13:50:00|13253.9|13250.9|13253.1|13250.1|13255|13250.9|13252.6|13248.5|153
1608213300000|2020-12-17 13:55:00|13254.5|13248.5|13255.8|13249.8|13256|13252.1|13251.5|13247.1|294
1608213600000|2020-12-17 14:00:00|13255.7|13249.7|13254.8|13251.8|13256.3|13252.4|13253|13248.8|210
1608213900000|2020-12-17 14:05:00|13254.9|13251.9|13252.1|13249.1|13255.8|13251.9|13251.8|13248.8|190
1608214200000|2020-12-17 14:10:00|13252.2|13249.2|13252.2|13249.2|13253.7|13249.3|13251.7|13247.4|119
1608214500000|2020-12-17 14:15:00|13252.3|13249.3|13255.9|13252.9|13257.5|13253|13251.5|13248.1|258
1608214800000|2020-12-17 14:20:00|13256|13253|13256|13253|13257.8|13253.8|13254.9|13250.9|247
1608215100000|2020-12-17 14:25:00|13255.9|13252.9|13255.5|13252.5|13257.6|13253|13253.5|13249.3|199
1608215400000|2020-12-17 14:30:00|13255.4|13252.4|13256.6|13250.6|13257.9|13253.4|13254.5|13250.3|276
1608215700000|2020-12-17 14:35:00|13255.1|13252.1|13254.7|13251.7|13256.9|13252.5|13254.6|13250.3|196
1608216000000|2020-12-17 14:40:00|13254.6|13251.6|13252.8|13249.8|13255.5|13251.7|13252.1|13247.6|229
1608216300000|2020-12-17 14:45:00|13254.3|13248.3|13252.5|13249.5|13254.5|13250|13251.4|13247.3|223
1608216600000|2020-12-17 14:50:00|13252.4|13249.4|13252.7|13249.7|13254.6|13250.1|13251.4|13247.4|274
1608216900000|2020-12-17 14:55:00|13252.8|13249.8|13254.6|13248.6|13257.6|13253.1|13252.5|13247.9|345
1608217200000|2020-12-17 15:00:00|13252.5|13249.5|13254.2|13248.2|13254.7|13250.2|13250.5|13246.9|314
1608217500000|2020-12-17 15:05:00|13254.3|13248.3|13252.8|13249.8|13254.9|13250.8|13252.3|13248|370
1608217800000|2020-12-17 15:10:00|13252.6|13249.6|13254.5|13248.5|13255.9|13251.5|13252.4|13247.9|339
1608218100000|2020-12-17 15:15:00|13254.4|13248.4|13253.7|13250.7|13255.9|13251.5|13252.5|13247.9|360
1608218400000|2020-12-17 15:20:00|13253.6|13250.6|13256.1|13250.1|13256.8|13252.4|13253.2|13249.8|236
1608218700000|2020-12-17 15:25:00|13256.2|13250.2|13255.6|13249.6|13257|13252.5|13253.5|13249.2|201
1608219000000|2020-12-17 15:30:00|13254.1|13251.1|13257.5|13251.5|13257.6|13252.6|13252.7|13248.1|245
1608219300000|2020-12-17 15:35:00|13257.4|13251.4|13256.3|13253.3|13259.3|13254.9|13255.1|13250.7|247
1608219600000|2020-12-17 15:40:00|13256.4|13253.4|13255.3|13249.3|13259.8|13255.4|13254.4|13249.1|301
1608219900000|2020-12-17 15:45:00|13255.2|13249.2|13257.5|13254.5|13259.5|13254.8|13252.6|13247.9|392
1608220200000|2020-12-17 15:50:00|13257.6|13254.6|13260.6|13254.6|13262.2|13257.6|13257.4|13253.1|236
1608220500000|2020-12-17 15:55:00|13260.5|13254.5|13259.1|13256.1|13262.7|13257.8|13257.8|13253.5|222
1608220800000|2020-12-17 16:00:00|13259.2|13256.2|13262.1|13259.1|13263.9|13259.4|13259|13256|221
1608221100000|2020-12-17 16:05:00|13263.6|13257.6|13261.4|13258.4|13263.6|13258.7|13259.5|13255.2|155
1608221400000|2020-12-17 16:10:00|13261.3|13258.3|13263.3|13257.3|13263.7|13259.2|13260.6|13256.1|147
1608221700000|2020-12-17 16:15:00|13263.2|13257.2|13262.2|13259.2|13264.1|13259.6|13261.3|13257|131
1608222000000|2020-12-17 16:20:00|13262.1|13259.1|13263|13257|13263.7|13259.2|13261.4|13257|96
1608222300000|2020-12-17 16:25:00|13261.5|13258.5|13260.7|13257.7|13263.3|13258.8|13260.4|13256|142
1608222600000|2020-12-17 16:30:00|13262.2|13256.2|13261.3|13255.3|13264|13259.4|13259.8|13255.2|201
1608222900000|2020-12-17 16:35:00|13261.4|13255.4|13259.9|13256.9|13261.7|13257.1|13258.9|13254.4|129
1608223200000|2020-12-17 16:40:00|13259.8|13256.8|13260.6|13254.6|13261.5|13257.1|13258.9|13254.5|164
1608223500000|2020-12-17 16:45:00|13260.7|13254.7|13258.8|13255.8|13261.4|13256.9|13258.7|13254.2|181
1608223800000|2020-12-17 16:50:00|13258.7|13255.7|13260.2|13257.2|13262.3|13257.9|13257.7|13253.1|158
1608224100000|2020-12-17 16:55:00|13260.1|13257.1|13258.1|13255.1|13261.9|13257.3|13257.9|13253.8|194
1608224400000|2020-12-17 17:00:00|13258.3|13255.3|13260.5|13254.5|13260.6|13256|13258.3|13253.8|147
1608224700000|2020-12-17 17:05:00|13260.4|13254.4|13258.2|13252.2|13260.8|13255.7|13256.6|13252.1|151
1608225000000|2020-12-17 17:10:00|13258.3|13252.3|13257.1|13254.1|13258.7|13254.3|13256.7|13252.2|165
1608225300000|2020-12-17 17:15:00|13257.2|13254.2|13259.2|13256.2|13260.7|13256.2|13257.1|13253.2|133
1608225600000|2020-12-17 17:20:00|13260.7|13254.7|13259.5|13253.5|13260.9|13256.1|13257.1|13252.3|181
1608225900000|2020-12-17 17:25:00|13258|13255|13258.7|13252.7|13259.7|13255.1|13256.7|13252.3|155
1608226200000|2020-12-17 17:30:00|13258.8|13252.8|13258.7|13252.7|13259.2|13254.7|13256.8|13252.3|177
1608226500000|2020-12-17 17:35:00|13258.8|13252.8|13256.8|13253.8|13259.2|13254.7|13256.6|13252.3|144
1608226800000|2020-12-17 17:40:00|13256.7|13253.7|13256.5|13253.5|13258.3|13254.1|13256.3|13252|107
1608227100000|2020-12-17 17:45:00|13256.6|13253.6|13256.9|13253.9|13258.1|13254.2|13256.5|13252|76
1608227400000|2020-12-17 17:50:00|13256.8|13253.8|13256.6|13253.6|13258|13254.1|13256.4|13252|80
1608227700000|2020-12-17 17:55:00|13256.7|13253.7|13255.9|13252.9|13257.7|13253.7|13255.6|13251.3|89
1608228000000|2020-12-17 18:00:00|13255.8|13252.8|13257.2|13251.2|13257.4|13253|13254.9|13250.4|138
1608228300000|2020-12-17 18:05:00|13257.3|13251.3|13255.8|13252.8|13257.6|13253.1|13255.5|13251|115
1608228600000|2020-12-17 18:10:00|13255.6|13252.6|13255.7|13252.7|13257|13252.9|13255.1|13250.6|109
1608228900000|2020-12-17 18:15:00|13255.6|13252.6|13258.5|13252.5|13258.7|13254.1|13255.5|13251.4|146
1608229200000|2020-12-17 18:20:00|13258.6|13252.6|13259|13253|13259.8|13255.1|13257.3|13252.5|139
1608229500000|2020-12-17 18:25:00|13258.9|13252.9|13258.9|13252.9|13259.7|13254.9|13257.3|13252.4|161
1608229800000|2020-12-17 18:30:00|13258.8|13252.8|13257.5|13251.5|13259.1|13254.5|13255.8|13251.3|151
1608230100000|2020-12-17 18:35:00|13257.6|13251.6|13255.8|13252.8|13257.9|13253.5|13255.6|13251.1|94
1608230400000|2020-12-17 18:40:00|13255.7|13252.7|13257.8|13251.8|13258.1|13253.3|13255.5|13251.1|96
1608230700000|2020-12-17 18:45:00|13256|13253|13256.2|13253.2|13258|13253.4|13255.8|13251.5|92
1608231000000|2020-12-17 18:50:00|13256.3|13253.3|13259.5|13253.5|13259.8|13255.2|13256.3|13251.8|113
1608231300000|2020-12-17 18:55:00|13259.6|13253.6|13258.3|13252.3|13259.7|13255.2|13256.8|13252.1|113
1608231600000|2020-12-17 19:00:00|13258.4|13252.4|13256.4|13253.4|13258.6|13254|13256.1|13251.4|137
1608231900000|2020-12-17 19:05:00|13256.3|13253.3|13255.9|13252.9|13257.8|13253.4|13255.2|13251.2|100
1608232200000|2020-12-17 19:10:00|13255.8|13252.8|13257.8|13251.8|13258.4|13253.8|13255.8|13251.5|127
1608232500000|2020-12-17 19:15:00|13257.9|13251.9|13255.6|13252.6|13258|13253|13255.5|13251.1|95
1608232800000|2020-12-17 19:20:00|13255.7|13252.7|13255.2|13252.2|13256.7|13252.8|13254|13249.6|100
1608233100000|2020-12-17 19:25:00|13256.7|13250.7|13257.6|13251.6|13257.6|13253|13255.2|13250.7|76
1608233400000|2020-12-17 19:30:00|13257.5|13251.5|13257.6|13251.6|13257.7|13251.7|13257.2|13251.2|49
1608233700000|2020-12-17 19:35:00|13257.5|13251.5|13258.8|13252.8|13259|13254.5|13256.3|13251.5|72
1608234000000|2020-12-17 19:40:00|13258.9|13252.9|13256.7|13253.7|13258.9|13254.1|13256.7|13252.1|108
1608234300000|2020-12-17 19:45:00|13256.6|13253.6|13257.1|13251.1|13258|13253.6|13255.6|13250.9|139
1608234600000|2020-12-17 19:50:00|13257|13251|13261.1|13255.1|13261.1|13256|13257|13251|126
1608234900000|2020-12-17 19:55:00|13261.2|13255.2|13260.6|13254.6|13261.3|13256.6|13258.8|13254|164
1608235200000|2020-12-17 20:00:00|13260.7|13254.7|13260.8|13254.8|13261.5|13256.9|13257.8|13251.8|206
1608235500000|2020-12-17 20:05:00|13260.7|13254.7|13261|13255|13261.6|13255.6|13260.6|13254.6|103
1608235800000|2020-12-17 20:10:00|13260.9|13254.9|13261.2|13255.2|13261.5|13255.5|13260.6|13254.6|125
1608236100000|2020-12-17 20:15:00|13261.1|13255.1|13260.7|13254.7|13261.5|13255.5|13260.5|13254.5|189
1608236400000|2020-12-17 20:20:00|13260.8|13254.8|13259.9|13256.9|13261.6|13256.9|13259.7|13254.6|116
1608236700000|2020-12-17 20:25:00|13259.8|13256.8|13260.6|13254.6|13261.7|13256.9|13259.8|13254.1|105
1608237000000|2020-12-17 20:30:00|13260.5|13254.5|13262.3|13256.3|13262.5|13256.5|13260.5|13254.5|147
1608237300000|2020-12-17 20:35:00|13262.2|13256.2|13263.1|13257.1|13263.4|13258|13261|13256.1|114
1608237600000|2020-12-17 20:40:00|13263|13257|13263|13257|13263.3|13257.3|13262.4|13256.4|139
1608237900000|2020-12-17 20:45:00|13263.1|13257.1|13262.3|13256.3|13263.1|13258.6|13261.6|13256.3|100
1608238200000|2020-12-17 20:50:00|13262.2|13256.2|13263.5|13257.5|13263.9|13259|13262|13256.2|134
1608238500000|2020-12-17 20:55:00|13263.4|13257.4|13262.9|13256.9|13264.9|13260.1|13262.7|13256.7|160
1608238800000|2020-12-17 21:00:00|13262.8|13256.8|13264.8|13258.8|13265|13259.1|13262.1|13256.8|119
1608239100000|2020-12-17 21:05:00|13264.6|13258.6|13264.6|13258.6|13265|13259.5|13262.5|13257.4|146
1608239400000|2020-12-17 21:10:00|13264.7|13258.7|13264.4|13258.4|13264.8|13260.1|13262.8|13257.9|80
1608239700000|2020-12-17 21:15:00|13264.5|13258.5|13261.7|13255.7|13264.5|13259.7|13261.7|13255.7|111
1608240000000|2020-12-17 21:20:00|13261.8|13255.8|13261.5|13255.5|13262.1|13256.1|13260.8|13254.8|120
1608240300000|2020-12-17 21:25:00|13261.6|13255.6|13261.2|13255.2|13262.2|13256.2|13261|13255|137
1608240600000|2020-12-17 21:30:00|13261.3|13255.3|13261.6|13255.6|13262.2|13257.3|13260.3|13254.9|104
1608240900000|2020-12-17 21:35:00|13261.4|13255.4|13260.8|13254.8|13261.7|13255.7|13260.5|13254.5|132
1608241200000|2020-12-17 21:40:00|13260.9|13254.9|13261.2|13255.2|13261.9|13255.9|13260.5|13254.5|96
1608241500000|2020-12-17 21:45:00|13261|13255|13257.3|13251.3|13261.1|13255.1|13257|13250.1|250
1608241800000|2020-12-17 21:50:00|13257.4|13251.4|13258.6|13252.6|13258.9|13252.9|13256.5|13250.5|212
1608242100000|2020-12-17 21:55:00|13258.5|13252.5|13264.9|13252.1|13265.3|13253|13257.9|13251.1|325
1608242400000|2020-12-17 22:00:00|13264.3|13251.9|13264.7|13255|13267.1|13255.1|13264.2|13251.5|42
1608242700000|2020-12-17 22:05:00|13269.3|13253.3|13270.7|13254.7|13272.2|13256.2|13266|13250.9|134
1608243000000|2020-12-17 22:10:00|13270.2|13254.2|13269.6|13253.6|13271.5|13255.5|13265.9|13250.7|138
1608243300000|2020-12-17 22:15:00|13269.9|13253.9|13269.8|13253.8|13270.9|13254.9|13268.4|13252.4|80
1608243600000|2020-12-17 22:20:00|13268.8|13252.8|13269.4|13253.4|13272.3|13256.3|13268.1|13252.1|102
1608243900000|2020-12-17 22:25:00|13269.8|13253.8|13269.1|13253.1|13271.4|13255.4|13268.5|13252.5|103
1608244200000|2020-12-17 22:30:00|13269.4|13253.4|13270.3|13254.3|13271.2|13255.2|13269|13253|114
1608244500000|2020-12-17 22:35:00|13270.4|13254.4|13270.4|13255|13271.1|13257.4|13268|13253.8|86
1608244800000|2020-12-17 22:40:00|13270.9|13254.9|13267.4|13254.5|13270.9|13256.8|13266.6|13252.3|110
1608245100000|2020-12-17 22:45:00|13268.2|13255.6|13268.4|13253.8|13270|13256.9|13266.8|13252.7|134
1608245400000|2020-12-17 22:50:00|13268|13254|13268.8|13254.1|13269.8|13256.7|13266.7|13252.8|154
1608245700000|2020-12-17 22:55:00|13267.5|13255.6|13266.7|13255.8|13269.6|13256.3|13266.3|13252.5|313
1608246000000|2020-12-17 23:00:00|13267.9|13257.3|13267.4|13260.5|13269.6|13261.5|13266.6|13257|227
1608246300000|2020-12-17 23:05:00|13267.5|13261|13263.3|13257.3|13267.5|13261.4|13263.1|13257.1|139
1608246600000|2020-12-17 23:10:00|13263.2|13257.2|13263.2|13257.2|13265.7|13259.7|13262.6|13256.6|148
1608246900000|2020-12-17 23:15:00|13263.3|13257.3|13262.9|13256.9|13263.5|13257.5|13262.6|13256.6|114
1608247200000|2020-12-17 23:20:00|13263|13257|13261.9|13255.9|13263.2|13257.4|13260.2|13255.7|137
1608247500000|2020-12-17 23:25:00|13262|13256|13260.2|13254.2|13262|13257.2|13258.7|13254.2|142
1608247800000|2020-12-17 23:30:00|13260.1|13254.1|13261.8|13255.8|13262.6|13256.6|13260.1|13254.1|188
1608248100000|2020-12-17 23:35:00|13261.6|13255.6|13260.4|13254.4|13262.3|13256.3|13260.4|13254.4|140
1608248400000|2020-12-17 23:40:00|13260.5|13254.5|13262.2|13256.2|13262.5|13256.5|13260.2|13254.2|139
1608248700000|2020-12-17 23:45:00|13262.1|13256.1|13262|13256|13262.3|13256.3|13261.6|13255.6|122
1608249000000|2020-12-17 23:50:00|13261.9|13255.9|13262|13256|13262.6|13256.6|13261.3|13255.3|111
1608249300000|2020-12-17 23:55:00|13261.9|13255.9|13263.6|13257.6|13264.5|13258.5|13261.9|13255.9|209
1608249600000|2020-12-18 00:00:00|13263.7|13257.7|13263.7|13257.7|13266.8|13261.3|13262.7|13257.5|250
1608249900000|2020-12-18 00:05:00|13263.6|13257.6|13262.8|13256.8|13263.7|13259.3|13259.4|13254.6|258
1608250200000|2020-12-18 00:10:00|13262.9|13256.9|13263.4|13257.4|13263.5|13259|13260.9|13256.5|174
1608250500000|2020-12-18 00:15:00|13263.3|13257.3|13262.9|13256.9|13263.4|13258.9|13260.9|13256|203
1608250800000|2020-12-18 00:20:00|13262.8|13256.8|13263.3|13260.3|13266.6|13261.7|13261.5|13256.6|167
1608251100000|2020-12-18 00:25:00|13264.7|13258.7|13264.6|13258.6|13264.8|13260.2|13262|13257.3|138
1608251400000|2020-12-18 00:30:00|13263.4|13260.4|13267.9|13261.9|13268.2|13263.4|13262.9|13258.3|190
1608251700000|2020-12-18 00:35:00|13268|13262|13265.8|13262.8|13268.5|13264|13265.6|13260.6|161
1608252000000|2020-12-18 00:40:00|13267.3|13261.3|13267.9|13261.9|13268.3|13263.6|13265.6|13261|133
1608252300000|2020-12-18 00:45:00|13268|13262|13268.7|13262.7|13268.7|13263.8|13265.7|13260.9|174
1608252600000|2020-12-18 00:50:00|13268.6|13262.6|13269.1|13263.1|13270.6|13266.2|13267.3|13262.5|146
1608252900000|2020-12-18 00:55:00|13269.2|13263.2|13268.8|13262.8|13270.2|13265.7|13267.4|13262.6|203
1608253200000|2020-12-18 01:00:00|13267.4|13264.4|13266.2|13263.2|13268.7|13264.5|13265.5|13260.8|199
1608253500000|2020-12-18 01:05:00|13266.1|13263.1|13267.2|13261.2|13267.6|13263.2|13264.7|13260.4|182
1608253800000|2020-12-18 01:10:00|13267.1|13261.1|13267.3|13261.3|13267.6|13263.3|13265.5|13260.7|162
1608254100000|2020-12-18 01:15:00|13267.4|13261.4|13267.7|13261.7|13268.4|13264.1|13266.2|13260.2|170
1608254400000|2020-12-18 01:20:00|13267.5|13261.5|13267.2|13261.2|13268.1|13263.6|13264.6|13260.6|229
1608254700000|2020-12-18 01:25:00|13267.1|13261.1|13265.2|13262.2|13267.3|13262.9|13264.8|13260.2|199
1608255000000|2020-12-18 01:30:00|13265.3|13262.3|13264.8|13258.8|13266.4|13262.3|13262.9|13257.7|243
1608255300000|2020-12-18 01:35:00|13264.9|13258.9|13264.9|13258.9|13265.2|13261|13261|13256.1|301
1608255600000|2020-12-18 01:40:00|13264.8|13258.8|13266.3|13260.3|13266.8|13261.1|13262.8|13258.4|208
1608255900000|2020-12-18 01:45:00|13266.4|13260.4|13269.7|13263.7|13269.9|13265.4|13264.2|13259.7|256
1608256200000|2020-12-18 01:50:00|13269.6|13263.6|13270.6|13267.6|13274.9|13270.4|13268|13263.4|258
1608256500000|2020-12-18 01:55:00|13272.1|13266.1|13269.6|13266.6|13272.8|13267.9|13269.3|13264.8|269
1608256800000|2020-12-18 02:00:00|13269.4|13266.4|13268.1|13265.1|13270.6|13266.4|13267.7|13263|293
1608257100000|2020-12-18 02:05:00|13268.2|13265.2|13270.2|13267.2|13272.3|13268|13268.2|13264.1|256
1608257400000|2020-12-18 02:10:00|13270.3|13267.3|13270.6|13267.6|13272.6|13268.3|13269.2|13264.5|209
1608257700000|2020-12-18 02:15:00|13270.4|13267.4|13271.6|13265.6|13272.3|13267.8|13269.2|13264.6|182
1608258000000|2020-12-18 02:20:00|13271.5|13265.5|13269|13266|13271.5|13267.1|13268.3|13263.7|209
1608258300000|2020-12-18 02:25:00|13269.1|13266.1|13267.3|13264.3|13271.7|13267.2|13267.3|13264.2|181
1608258600000|2020-12-18 02:30:00|13267.4|13264.4|13266.1|13263.1|13267.5|13264.5|13265.6|13262.6|160
1608258900000|2020-12-18 02:35:00|13266|13263|13267.3|13264.3|13268.7|13265.2|13266|13262.7|180
1608259200000|2020-12-18 02:40:00|13267.4|13264.4|13271.5|13268.5|13271.7|13268.7|13267.1|13264.1|213
1608259500000|2020-12-18 02:45:00|13271.4|13268.4|13272.3|13269.3|13273.7|13269.7|13270.7|13266.8|196
1608259800000|2020-12-18 02:50:00|13272.2|13269.2|13271.8|13268.8|13273.7|13269.6|13270.9|13266.6|233
1608260100000|2020-12-18 02:55:00|13271.9|13268.9|13271.7|13268.7|13273.6|13269.2|13271.5|13267.3|159
1608260400000|2020-12-18 03:00:00|13271.8|13268.8|13270.2|13267.2|13271.9|13268.9|13269.9|13265.6|181
1608260700000|2020-12-18 03:05:00|13270.1|13267.1|13269.8|13266.8|13270.8|13267.8|13269.3|13266.3|133
1608261000000|2020-12-18 03:10:00|13269.9|13266.9|13270.8|13264.8|13272.3|13268|13269.7|13264.4|190
1608261300000|2020-12-18 03:15:00|13270.7|13264.7|13268.8|13265.8|13270.7|13266.4|13268.5|13263.8|130
1608261600000|2020-12-18 03:20:00|13268.9|13265.9|13267.8|13264.8|13269.7|13266|13267.8|13263.7|177
1608261900000|2020-12-18 03:25:00|13267.9|13264.9|13267.8|13264.8|13268.6|13265.6|13267.5|13264.5|105
1608262200000|2020-12-18 03:30:00|13267.9|13264.9|13268.9|13265.9|13270.3|13266.2|13267.7|13264.2|130
1608262500000|2020-12-18 03:35:00|13269|13266|13267.6|13264.6|13269.7|13266|13267.5|13263.7|143
1608262800000|2020-12-18 03:40:00|13267.7|13264.7|13266.7|13263.7|13269.7|13265.4|13266.6|13263.5|131
1608263100000|2020-12-18 03:45:00|13266.6|13263.6|13266.1|13263.1|13267.1|13264.1|13265.7|13262.7|118
1608263400000|2020-12-18 03:50:00|13266.2|13263.2|13264.7|13261.7|13266.3|13263.3|13264.6|13261.6|140
1608263700000|2020-12-18 03:55:00|13264.6|13261.6|13265.2|13262.2|13265.2|13262.2|13264.5|13261.5|146
1608264000000|2020-12-18 04:00:00|13265.1|13262.1|13266|13263|13267.1|13263.3|13264.8|13261|163
1608264300000|2020-12-18 04:05:00|13266.1|13263.1|13266|13263|13266.1|13263.1|13265.1|13262.1|203
1608264600000|2020-12-18 04:10:00|13265.8|13262.8|13265.8|13262.8|13266.7|13263.7|13265.1|13262.1|176
1608264900000|2020-12-18 04:15:00|13265.7|13262.7|13268.5|13265.5|13270.1|13265.6|13265.6|13261.2|123
1608265200000|2020-12-18 04:20:00|13268.4|13265.4|13270.9|13264.9|13271.1|13266.6|13267|13262.8|180
1608265500000|2020-12-18 04:25:00|13271|13265|13268.5|13265.5|13271.7|13267.2|13268|13263.7|187
1608265800000|2020-12-18 04:30:00|13268.4|13265.4|13267.4|13264.4|13270|13265.5|13267.2|13262.8|153
1608266100000|2020-12-18 04:35:00|13267.5|13264.5|13266|13263|13268.1|13264.5|13265.4|13262.1|146
1608266400000|2020-12-18 04:40:00|13266.1|13263.1|13265.4|13262.4|13266.9|13263.3|13265.3|13260.8|167
1608266700000|2020-12-18 04:45:00|13265.5|13262.5|13265.3|13262.3|13265.9|13262.9|13265|13262|107
1608267000000|2020-12-18 04:50:00|13265.4|13262.4|13265.2|13262.2|13265.5|13262.5|13264.9|13261.9|96
1608267300000|2020-12-18 04:55:00|13265.3|13262.3|13266.8|13263.8|13267.1|13264.1|13264.5|13261.5|220
1608267600000|2020-12-18 05:00:00|13267|13264|13266.3|13263.3|13267.6|13264|13265.4|13261.3|253
1608267900000|2020-12-18 05:05:00|13266.4|13263.4|13266.8|13263.8|13268.1|13263.8|13265.6|13261.4|224
1608268200000|2020-12-18 05:10:00|13266.7|13263.7|13269.4|13266.4|13270.2|13266.4|13266.4|13262.3|242
1608268500000|2020-12-18 05:15:00|13269.3|13266.3|13271.3|13265.3|13272.1|13268.2|13269.1|13264.6|148
1608268800000|2020-12-18 05:20:00|13271.4|13265.4|13272|13269|13273.4|13269.4|13269.7|13265.1|189
1608269100000|2020-12-18 05:25:00|13273.4|13267.4|13277.3|13271.3|13277.3|13272.1|13272|13267.3|160
1608269400000|2020-12-18 05:30:00|13275.7|13272.7|13276.1|13270.1|13278.4|13273.8|13274.5|13268.6|223
1608269700000|2020-12-18 05:35:00|13276.2|13270.2|13275.1|13269.1|13278.5|13273.6|13273.8|13269.1|164
1608270000000|2020-12-18 05:40:00|13275.2|13269.2|13276.9|13270.9|13277.1|13272.5|13273.6|13269|131
1608270300000|2020-12-18 05:45:00|13276.8|13270.8|13276.4|13273.4|13278.3|13273.8|13275.7|13270.7|204
1608270600000|2020-12-18 05:50:00|13276.2|13273.2|13277.3|13271.3|13278.1|13273.6|13275.7|13271|158
1608270900000|2020-12-18 05:55:00|13277.2|13271.2|13277|13274|13278.3|13274.3|13275.1|13270.8|194
1608271200000|2020-12-18 06:00:00|13277.1|13274.1|13277.1|13274.1|13277.5|13274.5|13276.5|13273.5|166
1608271500000|2020-12-18 06:05:00|13277.2|13274.2|13276.7|13273.7|13278.3|13274.5|13276.3|13272.1|143
1608271800000|2020-12-18 06:10:00|13276.8|13273.8|13275.5|13272.5|13277.6|13273.8|13275.5|13271.5|148
1608272100000|2020-12-18 06:15:00|13275.6|13272.6|13275.4|13272.4|13276.3|13273.3|13274.8|13271.8|150
1608272400000|2020-12-18 06:20:00|13275.2|13272.2|13275.1|13272.1|13277|13272.3|13274.4|13270.5|162
1608272700000|2020-12-18 06:25:00|13275.2|13272.2|13274.8|13271.8|13275.2|13272.2|13274.3|13271.3|157
1608273000000|2020-12-18 06:30:00|13274.9|13271.9|13274.7|13271.7|13277.1|13272.8|13274.5|13271.1|169
1608273300000|2020-12-18 06:35:00|13274.6|13271.6|13274.3|13271.3|13276.1|13271.9|13273.4|13269.9|168
1608273600000|2020-12-18 06:40:00|13274.4|13271.4|13272.5|13269.5|13274.4|13271.4|13272.4|13269.4|129
1608273900000|2020-12-18 06:45:00|13272.6|13269.6|13271.4|13268.4|13274.3|13270|13271.3|13268.1|164
1608274200000|2020-12-18 06:50:00|13271.7|13268.7|13271.4|13268.4|13273.7|13269.3|13271.2|13266.9|192
1608274500000|2020-12-18 06:55:00|13271.5|13268.5|13272.6|13266.6|13272.7|13268.5|13270.5|13266.3|230
1608274800000|2020-12-18 07:00:00|13272.7|13266.7|13271.1|13268.1|13272.7|13268.7|13270.6|13266.2|163
1608275100000|2020-12-18 07:05:00|13270.9|13267.9|13270.8|13267.8|13273.1|13268.7|13270.4|13267.1|138
1608275400000|2020-12-18 07:10:00|13270.7|13267.7|13270.8|13267.8|13272.2|13268.1|13270.3|13266.1|131
1608275700000|2020-12-18 07:15:00|13270.9|13267.9|13269.4|13266.4|13273.2|13268.6|13269.1|13264.7|181
1608276000000|2020-12-18 07:20:00|13269.2|13266.2|13270.2|13267.2|13272.3|13267.8|13268.4|13264.1|211
1608276300000|2020-12-18 07:25:00|13270.3|13267.3|13270.8|13267.8|13271.9|13267.8|13269.4|13264.8|188
1608276600000|2020-12-18 07:30:00|13270.9|13267.9|13272.1|13269.1|13273.4|13269.2|13270.7|13266.2|125
1608276900000|2020-12-18 07:35:00|13272|13269|13270.4|13267.4|13274.2|13269.9|13270.3|13265.8|165
1608277200000|2020-12-18 07:40:00|13270.5|13267.5|13270.9|13267.9|13272.8|13268.7|13270.4|13265.8|171
1608277500000|2020-12-18 07:45:00|13270.8|13267.8|13272.1|13269.1|13272.4|13269.3|13270.4|13266|151
1608277800000|2020-12-18 07:50:00|13272.5|13269.5|13271.9|13268.9|13274|13269.8|13270.9|13267.1|160
1608278100000|2020-12-18 07:55:00|13273|13267|13270|13267|13273.3|13268.9|13270|13266.7|180
1608278400000|2020-12-18 08:00:00|13271.4|13265.4|13270.3|13267.3|13273.2|13268.9|13270|13265.4|187
1608278700000|2020-12-18 08:05:00|13270.4|13267.4|13274.2|13268.2|13274.7|13270.2|13270.4|13266.1|174
1608279000000|2020-12-18 08:10:00|13272.7|13269.7|13271.1|13268.1|13274.7|13270.1|13271|13267.4|213
1608279300000|2020-12-18 08:15:00|13271.2|13268.2|13273.6|13267.6|13273.8|13269.2|13271.1|13266.7|206
1608279600000|2020-12-18 08:20:00|13273.7|13267.7|13270.7|13264.7|13273.7|13269|13269.1|13264.6|151
1608279900000|2020-12-18 08:25:00|13269.2|13266.2|13270.2|13264.2|13270.7|13266.4|13267.8|13263.7|193
1608280200000|2020-12-18 08:30:00|13270.1|13264.1|13267.1|13264.1|13270.4|13265.9|13267.1|13262.6|186
1608280500000|2020-12-18 08:35:00|13267.2|13264.2|13268.9|13262.9|13269.3|13264.6|13266.9|13262.4|172
1608280800000|2020-12-18 08:40:00|13268.8|13262.8|13269.1|13263.1|13270.2|13265.5|13267.3|13262.8|156
1608281100000|2020-12-18 08:45:00|13269.2|13263.2|13269.9|13263.9|13270.2|13265.2|13267.4|13262.9|125
1608281400000|2020-12-18 08:50:00|13269.8|13263.8|13269.9|13263.9|13271.4|13265.5|13268.4|13263.4|197
1608281700000|2020-12-18 08:55:00|13270|13264|13269.7|13263.7|13271|13266.5|13268.6|13263.5|179
1608282000000|2020-12-18 09:00:00|13269.8|13263.8|13268.5|13262.5|13271.1|13265.1|13267.8|13262.4|177
1608282300000|2020-12-18 09:05:00|13268.6|13262.6|13266.9|13263.9|13269.2|13264.6|13266.6|13262.2|178
1608282600000|2020-12-18 09:10:00|13266.8|13263.8|13267.3|13264.3|13268.9|13264.4|13266.7|13262.3|140
1608282900000|2020-12-18 09:15:00|13267.2|13264.2|13271.5|13268.5|13273.2|13268.6|13267.1|13264.1|163
1608283200000|2020-12-18 09:20:00|13271.6|13268.6|13276.1|13273.1|13277.7|13273.2|13271.6|13267.3|148
1608283500000|2020-12-18 09:25:00|13276|13273|13276.7|13273.7|13280.9|13276.1|13275.8|13271.2|205
1608283800000|2020-12-18 09:30:00|13276.8|13273.8|13282.3|13276.3|13282.4|13277.8|13276.7|13272.3|197
1608284100000|2020-12-18 09:35:00|13282.2|13276.2|13281.8|13275.8|13284.5|13279.4|13280|13275.3|179
1608284400000|2020-12-18 09:40:00|13281.9|13275.9|13282|13276|13283.4|13277.4|13280|13275.5|168
1608284700000|2020-12-18 09:45:00|13281.9|13275.9|13286.6|13280.6|13286.7|13281.9|13281.8|13275.8|208
1608285000000|2020-12-18 09:50:00|13286.5|13280.5|13288.6|13282.6|13290.7|13286.2|13285.8|13280.5|153
1608285300000|2020-12-18 09:55:00|13288.5|13282.5|13286.7|13280.7|13288.5|13283.5|13286.3|13280.7|139
1608285600000|2020-12-18 10:00:00|13286.8|13280.8|13285.9|13279.9|13286.8|13281.5|13284|13278.5|172
1608285900000|2020-12-18 10:05:00|13285.8|13279.8|13283.1|13277.1|13286.2|13280.9|13283|13277|172
1608286200000|2020-12-18 10:10:00|13283|13277|13283.9|13277.9|13285.2|13279.2|13281.7|13277|181
1608286500000|2020-12-18 10:15:00|13284|13278|13284.5|13278.5|13284.6|13278.6|13283.6|13277.6|178
1608286800000|2020-12-18 10:20:00|13284.3|13278.3|13285.4|13279.4|13285.8|13281.2|13281.9|13277.2|184
1608287100000|2020-12-18 10:25:00|13285.5|13279.5|13283.5|13277.5|13286.5|13281.6|13283.5|13277.5|171
1608287400000|2020-12-18 10:30:00|13283.4|13277.4|13283.7|13277.7|13285.4|13280.5|13281.9|13277.4|118
1608287700000|2020-12-18 10:35:00|13282.2|13279.2|13285.5|13279.5|13285.7|13281.1|13282|13277.5|118
1608288000000|2020-12-18 10:40:00|13284|13281|13283.2|13280.2|13286.2|13281.6|13283.1|13278.6|120
1608288300000|2020-12-18 10:45:00|13283.3|13280.3|13282.6|13279.6|13284.9|13280.4|13282.1|13277.6|111
1608288600000|2020-12-18 10:50:00|13282.5|13279.5|13284.1|13281.1|13285.9|13282.1|13282.2|13277.9|173
1608288900000|2020-12-18 10:55:00|13284|13281|13285.7|13279.7|13286.5|13282|13283.9|13279.5|137
1608289200000|2020-12-18 11:00:00|13285.6|13279.6|13281.7|13275.7|13286.2|13281.6|13281.7|13275.7|129
1608289500000|2020-12-18 11:05:00|13281.8|13275.8|13284.3|13278.3|13284.6|13279.9|13281.6|13275.6|147
1608289800000|2020-12-18 11:10:00|13284.2|13278.2|13284.2|13278.2|13284.4|13279.8|13281.6|13275.6|135
1608290100000|2020-12-18 11:15:00|13284.3|13278.3|13281.9|13275.9|13284.5|13279.9|13280.5|13274.5|201
1608290400000|2020-12-18 11:20:00|13281.8|13275.8|13279.6|13273.6|13282.4|13276.4|13279|13273.4|122
1608290700000|2020-12-18 11:25:00|13279.7|13273.7|13277.9|13271.9|13279.9|13275.6|13276.3|13271.7|131
1608291000000|2020-12-18 11:30:00|13277.8|13271.8|13279.2|13273.2|13279.8|13274.7|13275.7|13271.2|167
1608291300000|2020-12-18 11:35:00|13279.1|13273.1|13280.7|13274.7|13280.8|13274.9|13276.7|13271.9|127
1608291600000|2020-12-18 11:40:00|13280.5|13274.5|13276.4|13273.4|13280.8|13274.8|13276.2|13271.7|132
1608291900000|2020-12-18 11:45:00|13277.9|13271.9|13278.3|13272.3|13278.5|13273.9|13275.9|13271.3|123
1608292200000|2020-12-18 11:50:00|13278.4|13272.4|13277.3|13274.3|13278.7|13274.5|13276|13271.4|96
1608292500000|2020-12-18 11:55:00|13277.4|13274.4|13281|13275|13281.9|13275.9|13277.4|13272.8|175
1608292800000|2020-12-18 12:00:00|13280.9|13274.9|13281.2|13275.2|13283|13277.8|13279.9|13274.5|142
1608293100000|2020-12-18 12:05:00|13281|13275|13277.6|13271.6|13281.2|13275.2|13276.1|13271.3|166
1608293400000|2020-12-18 12:10:00|13277.5|13271.5|13280|13274|13280.4|13274.4|13276.1|13271.4|183
1608293700000|2020-12-18 12:15:00|13279.9|13273.9|13279.7|13273.7|13280.2|13275.4|13277.6|13273.1|155
1608294000000|2020-12-18 12:20:00|13279.8|13273.8|13280.6|13274.6|13281|13276.1|13278.6|13273.8|109
1608294300000|2020-12-18 12:25:00|13280.5|13274.5|13279.9|13273.9|13280.9|13276.5|13278.2|13273.7|100
1608294600000|2020-12-18 12:30:00|13280|13274|13278.4|13272.4|13280|13275.3|13275.9|13271.4|155
1608294900000|2020-12-18 12:35:00|13278.3|13272.3|13274.6|13271.6|13278.4|13273.2|13274.4|13269.5|172
1608295200000|2020-12-18 12:40:00|13276.2|13270.2|13276.3|13270.3|13278|13273.6|13273.5|13269|161
1608295500000|2020-12-18 12:45:00|13276.1|13270.1|13276.3|13270.3|13276.6|13271.8|13272.3|13267.6|170
1608295800000|2020-12-18 12:50:00|13276.4|13270.4|13277.5|13271.5|13278.3|13273.5|13275|13269.7|184
1608296100000|2020-12-18 12:55:00|13277.4|13271.4|13280.6|13274.6|13282.1|13277.4|13276.1|13271.4|204
1608296400000|2020-12-18 13:00:00|13280.7|13274.7|13282.6|13276.6|13283.2|13277.6|13280.6|13274.7|239
1608296700000|2020-12-18 13:05:00|13282.8|13276.8|13284.6|13278.6|13285.4|13279.4|13282.7|13276.7|239
1608297000000|2020-12-18 13:10:00|13284.7|13278.7|13285.3|13279.3|13286.2|13280.2|13284|13278|317
1608297300000|2020-12-18 13:15:00|13285.4|13279.4|13284.5|13278.5|13286.5|13280.5|13284.3|13278.3|188
1608297600000|2020-12-18 13:20:00|13284.4|13278.4|13284.2|13281.2|13287.2|13282.4|13282.6|13278.2|227
1608297900000|2020-12-18 13:25:00|13284.1|13281.1|13284.4|13278.4|13286|13281.4|13282.7|13278.1|188
1608298200000|2020-12-18 13:30:00|13284.5|13278.5|13284.3|13278.3|13285.1|13279.1|13283.4|13277.4|262
1608298500000|2020-12-18 13:35:00|13284.4|13278.4|13281.3|13278.3|13285.5|13281|13281.2|13276.7|244
1608298800000|2020-12-18 13:40:00|13281.4|13278.4|13284.3|13278.3|13285.1|13279.9|13281.3|13276.3|231
1608299100000|2020-12-18 13:45:00|13284.4|13278.4|13283|13280|13285.1|13280.4|13282.7|13278.1|231
1608299400000|2020-12-18 13:50:00|13283.2|13280.2|13284.6|13278.6|13284.7|13280.2|13282.9|13278|197
1608299700000|2020-12-18 13:55:00|13283.1|13280.1|13286.8|13280.8|13288.7|13282.7|13283|13278.4|214
1608300000000|2020-12-18 14:00:00|13286.9|13280.9|13283|13277|13288.2|13282.2|13282.2|13276.7|219
1608300300000|2020-12-18 14:05:00|13282.9|13276.9|13284.2|13278.2|13285.6|13281|13282.7|13276.8|255
1608300600000|2020-12-18 14:10:00|13284.1|13278.1|13283.9|13277.9|13284.7|13280.3|13281.7|13277.2|186
1608300900000|2020-12-18 14:15:00|13284|13278|13284.1|13278.1|13284.2|13278.5|13280.4|13275.3|152
1608301200000|2020-12-18 14:20:00|13284.5|13278.5|13287.1|13281.1|13287.3|13281.3|13284|13278|220
1608301500000|2020-12-18 14:25:00|13287.2|13281.2|13289.5|13283.5|13290.2|13284.2|13287.1|13281.1|209
1608301800000|2020-12-18 14:30:00|13289.7|13283.7|13287|13281|13291|13286|13285.7|13280.7|324
1608302100000|2020-12-18 14:35:00|13287.1|13281.1|13287.1|13281.1|13287.5|13282.4|13285|13279|274
1608302400000|2020-12-18 14:40:00|13286.9|13280.9|13286|13280|13287.6|13281.7|13283.4|13279|249
1608302700000|2020-12-18 14:45:00|13286.1|13280.1|13290.4|13284.4|13290.4|13284.4|13284.5|13279.7|326
1608303000000|2020-12-18 14:50:00|13290.5|13284.5|13294.9|13288.9|13297.4|13291.4|13290.5|13284.5|411
1608303300000|2020-12-18 14:55:00|13294.8|13288.8|13294.2|13288.2|13295.1|13290.4|13292.1|13286.7|303
1608303600000|2020-12-18 15:00:00|13294.1|13288.1|13295.8|13289.8|13296|13290|13291.8|13286.9|313
1608303900000|2020-12-18 15:05:00|13295.7|13289.7|13293.2|13287.2|13295.7|13290.6|13292|13286.7|293
1608304200000|2020-12-18 15:10:00|13293.1|13287.1|13292.3|13289.3|13294.1|13289.4|13290.5|13286.3|245
1608304500000|2020-12-18 15:15:00|13293.8|13287.8|13295.8|13292.8|13298.5|13294|13292.8|13287.5|241
1608304800000|2020-12-18 15:20:00|13295.9|13292.9|13297.4|13291.4|13297.8|13293.4|13294.9|13290.3|281
1608305100000|2020-12-18 15:25:00|13297.3|13291.3|13295|13292|13297.4|13293|13293.2|13288.6|302
1608305400000|2020-12-18 15:30:00|13296.6|13290.6|13297.6|13291.6|13297.6|13292.4|13294.1|13289.6|251
1608305700000|2020-12-18 15:35:00|13297.7|13291.7|13295.1|13292.1|13298.5|13294.1|13294|13289.4|365
1608306000000|2020-12-18 15:40:00|13295.2|13292.2|13297.6|13291.6|13298.7|13294.3|13294.8|13290.5|221
1608306300000|2020-12-18 15:45:00|13297.7|13291.7|13296.5|13293.5|13297.9|13293.5|13295.9|13291.2|158
1608306600000|2020-12-18 15:50:00|13296.6|13293.6|13297.5|13294.5|13300.5|13295.9|13296.5|13292.8|226
1608306900000|2020-12-18 15:55:00|13297.6|13294.6|13293.9|13290.9|13298|13295|13291.3|13286|319
1608307200000|2020-12-18 16:00:00|13294|13291|13294.7|13288.7|13295.7|13291.1|13292.6|13287.8|297
1608307500000|2020-12-18 16:05:00|13294.6|13288.6|13293.5|13290.5|13295.6|13290.9|13292.6|13287.9|168
1608307800000|2020-12-18 16:10:00|13293.6|13290.6|13296.7|13290.7|13296.9|13292.3|13293.1|13288.5|142
1608308100000|2020-12-18 16:15:00|13296.6|13290.6|13296.9|13290.9|13297.4|13292.3|13294.8|13289.8|134
1608308400000|2020-12-18 16:20:00|13297|13291|13294.3|13288.3|13297.1|13291.2|13292.9|13287.9|142
1608308700000|2020-12-18 16:25:00|13294.4|13288.4|13295|13289|13295.1|13289.1|13293.8|13287.8|139
1608309000000|2020-12-18 16:30:00|13294.8|13288.8|13294.8|13288.8|13295.4|13290.3|13291.9|13287.4|258
1608309300000|2020-12-18 16:35:00|13294.5|13288.5|13294|13288|13297|13292.3|13293.1|13287.6|220
1608309600000|2020-12-18 16:40:00|13293.9|13287.9|13290.9|13284.9|13294.8|13290.2|13289.5|13284.9|263
1608309900000|2020-12-18 16:45:00|13291|13285|13290.9|13284.9|13291.2|13286.7|13288.5|13283.8|291
1608310200000|2020-12-18 16:50:00|13291|13285|13290.3|13284.3|13291.7|13285.7|13289.3|13283.3|189
1608310500000|2020-12-18 16:55:00|13290.2|13284.2|13292.1|13286.1|13292.8|13287.6|13288.6|13283.9|212
1608310800000|2020-12-18 17:00:00|13292|13286|13290.8|13284.8|13292|13286.6|13289.5|13284.6|229
1608311100000|2020-12-18 17:05:00|13290.9|13284.9|13291|13285|13293.2|13287.2|13290.2|13284.7|189
1608311400000|2020-12-18 17:10:00|13290.9|13284.9|13290.9|13284.9|13291.8|13287.1|13289.7|13284.7|103
1608311700000|2020-12-18 17:15:00|13290.8|13284.8|13289.9|13283.9|13291|13286.3|13289.2|13283.7|107
1608312000000|2020-12-18 17:20:00|13289.8|13283.8|13290|13284|13292|13286.4|13289.4|13283.8|163
1608312300000|2020-12-18 17:25:00|13290.1|13284.1|13287.9|13281.9|13290.6|13285|13287.7|13281.9|162
1608312600000|2020-12-18 17:30:00|13287.8|13281.8|13286.6|13280.6|13287.8|13283|13285.7|13280.3|106
1608312900000|2020-12-18 17:35:00|13286.7|13280.7|13285.5|13279.5|13286.8|13280.8|13285.1|13279.1|145
1608313200000|2020-12-18 17:40:00|13285.4|13279.4|13284|13278|13285.5|13279.6|13282.5|13277.9|133
1608313500000|2020-12-18 17:45:00|13284.1|13278.1|13284|13278|13284.5|13279.6|13281.6|13277.2|157
1608313800000|2020-12-18 17:50:00|13283.9|13277.9|13285.8|13279.8|13286|13280.9|13283|13277.8|139
1608314100000|2020-12-18 17:55:00|13285.7|13279.7|13286.8|13280.8|13286.9|13281.8|13284.6|13279.5|236
1608314400000|2020-12-18 18:00:00|13286.6|13280.6|13286.1|13280.1|13287.5|13281.5|13285.9|13279.9|134
1608314700000|2020-12-18 18:05:00|13286.2|13280.2|13285.4|13279.4|13286.8|13280.8|13285.3|13279.3|148
1608315000000|2020-12-18 18:10:00|13285.5|13279.5|13285.8|13279.8|13286|13280|13284.5|13278.5|98
1608315300000|2020-12-18 18:15:00|13285.7|13279.7|13286.6|13280.6|13286.7|13281.8|13284.5|13279.7|100
1608315600000|2020-12-18 18:20:00|13286.7|13280.7|13287.2|13281.2|13287.6|13282.8|13285.1|13280.3|120
1608315900000|2020-12-18 18:25:00|13285.7|13282.7|13285.3|13279.3|13287.1|13282.7|13284.2|13278.8|122
1608316200000|2020-12-18 18:30:00|13285.4|13279.4|13285.2|13279.2|13286.2|13280.2|13284.8|13278.8|143
1608316500000|2020-12-18 18:35:00|13285.1|13279.1|13285.7|13279.7|13285.7|13279.7|13285|13279|97
1608316800000|2020-12-18 18:40:00|13285.6|13279.6|13283.9|13277.9|13285.7|13280.7|13283.1|13277.7|111
1608317100000|2020-12-18 18:45:00|13283.8|13277.8|13284.2|13278.2|13284.3|13278.3|13282.9|13276.9|111
1608317400000|2020-12-18 18:50:00|13284.1|13278.1|13284.1|13278.1|13284.5|13278.5|13284|13278|96
1608317700000|2020-12-18 18:55:00|13284.2|13278.2|13284.5|13278.5|13284.7|13280|13282|13277.2|126
1608318000000|2020-12-18 19:00:00|13284.7|13278.7|13285.2|13279.2|13285.5|13279.5|13284.4|13278.4|141
1608318300000|2020-12-18 19:05:00|13285.1|13279.1|13284.8|13278.8|13285.1|13279.1|13284.6|13278.6|71
1608318600000|2020-12-18 19:10:00|13284.7|13278.7|13285.3|13279.3|13285.8|13279.8|13284.7|13278.7|71
1608318900000|2020-12-18 19:15:00|13285.2|13279.2|13285.8|13279.8|13286.3|13280.3|13284.9|13278.9|83
1608319200000|2020-12-18 19:20:00|13285.7|13279.7|13285|13279|13285.9|13279.9|13284.9|13278.9|76
1608319500000|2020-12-18 19:25:00|13284.9|13278.9|13284.5|13278.5|13284.9|13279.8|13282.8|13278.1|107
1608319800000|2020-12-18 19:30:00|13284.3|13278.3|13284.6|13278.6|13284.7|13280.1|13282.7|13278.1|86
1608320100000|2020-12-18 19:35:00|13284.5|13278.5|13284.7|13278.7|13284.7|13280.1|13282.9|13278.2|83
1608320400000|2020-12-18 19:40:00|13284.6|13278.6|13286.1|13280.1|13286.3|13280.7|13283.5|13278.4|97
1608320700000|2020-12-18 19:45:00|13286.2|13280.2|13285.4|13279.4|13286.2|13281.5|13284.5|13279.3|87
1608321000000|2020-12-18 19:50:00|13285.5|13279.5|13285|13279|13285.5|13279.5|13284.4|13278.4|101
1608321300000|2020-12-18 19:55:00|13285.1|13279.1|13283.1|13277.1|13285.6|13279.6|13282.8|13276.8|113
1608321600000|2020-12-18 20:00:00|13283.2|13277.2|13286.1|13280.1|13286.2|13280.2|13283|13277|126
1608321900000|2020-12-18 20:05:00|13286|13280|13285.5|13279.5|13286|13280|13285.1|13279.1|95
1608322200000|2020-12-18 20:10:00|13285.6|13279.6|13284.3|13278.3|13286|13280|13284.2|13278.2|131
1608322500000|2020-12-18 20:15:00|13284.4|13278.4|13283.5|13277.5|13284.7|13278.7|13283.3|13277.3|125
1608322800000|2020-12-18 20:20:00|13283.6|13277.6|13284|13278|13284.3|13278.3|13283.4|13277.4|104
1608323100000|2020-12-18 20:25:00|13283.9|13277.9|13283.4|13277.4|13284.8|13278.8|13283.3|13277.3|146
1608323400000|2020-12-18 20:30:00|13283.3|13277.3|13283.7|13277.7|13284.1|13278.9|13281.9|13276.2|156
1608323700000|2020-12-18 20:35:00|13283.6|13277.6|13284|13278|13284.7|13278.7|13283.4|13277.4|144
1608324000000|2020-12-18 20:40:00|13284.2|13278.2|13283.7|13277.7|13284.7|13278.7|13283.6|13277.6|159
1608324300000|2020-12-18 20:45:00|13283.6|13277.6|13282|13276|13283.9|13277.9|13281.2|13275.2|213
1608324600000|2020-12-18 20:50:00|13282.1|13276.1|13277.2|13271.2|13282.8|13276.8|13276.8|13270.8|240
1608324900000|2020-12-18 20:55:00|13277.1|13271.1|13280.7|13274.7|13281|13275|13274|13268|261
1608325200000|2020-12-18 21:00:00|13280.9|13274.9|13282.1|13276.1|13283.9|13277.9|13280.3|13274.3|260
1608325500000|2020-12-18 21:05:00|13281.9|13275.9|13280.3|13274.3|13283.1|13277.1|13279.3|13273.3|133
1608325800000|2020-12-18 21:10:00|13280.7|13274.7|13281.1|13275.1|13282.1|13276.1|13279.6|13273.6|117
1608326100000|2020-12-18 21:15:00|13281.2|13275.2|13279.5|13273.5|13282|13276|13279.5|13273.5|105
1608326400000|2020-12-18 21:20:00|13279.8|13273.8|13279.9|13273.9|13281.4|13276.6|13279.5|13273.6|81
1608326700000|2020-12-18 21:25:00|13279.8|13273.8|13279.9|13273.9|13281.1|13275.1|13279.5|13273.5|142
1608327000000|2020-12-18 21:30:00|13279.7|13273.7|13280|13274|13280.6|13274.6|13279|13273|104
1608327300000|2020-12-18 21:35:00|13279.8|13273.8|13279.8|13273.8|13280.5|13274.5|13279.5|13273.5|125
1608327600000|2020-12-18 21:40:00|13279.9|13273.9|13280.8|13264.8|13287.7|13278.2|13275.5|13259.5|323
1608327900000|2020-12-18 21:45:00|13280.7|13264.7|13281.1|13265.1|13282.1|13267.4|13275.1|13259.1|434
1608328200000|2020-12-18 21:50:00|13280.7|13264.7|13279.2|13263.2|13283.6|13267.6|13279|13263|99
1608328500000|2020-12-18 21:55:00|13280.3|13264.3|13286.8|13270.8|13288|13272|13277.3|13261.3|118
1608498000000|2020-12-20 21:00:00|13295.4|13288.4|13295.4|13288.4|13295.4|13288.4|13295.4|13288.4|1
1608498600000|2020-12-20 21:10:00|13296|13289|13301.5|13286.7|13302.1|13293.5|13290.6|13283.6|16
1608498900000|2020-12-20 21:15:00|13302.1|13293.5|13299.6|13292.6|13302.1|13293.5|13296|13287.3|41
1608499200000|2020-12-20 21:20:00|13300.4|13293.4|13298|13291|13304.1|13293.5|13296.8|13283.9|23
1608499500000|2020-12-20 21:25:00|13298.1|13291.1|13298.1|13291.1|13298.1|13291.1|13297.6|13290.6|9
1608499800000|2020-12-20 21:30:00|13299.8|13283.9|13298.1|13291.1|13300.5|13292|13295.9|13283.9|23
1608500100000|2020-12-20 21:35:00|13299.8|13283.9|13298.1|13291.1|13300.5|13291.1|13297.9|13283.9|13
1608500400000|2020-12-20 21:40:00|13300.5|13283.9|13298.9|13291.9|13304.1|13292|13297.6|13283.9|29
1608500700000|2020-12-20 21:45:00|13297.9|13290.9|13297.7|13290.7|13304.1|13291.1|13297.7|13289|22
1608501000000|2020-12-20 21:50:00|13303.4|13289.7|13298.4|13291.4|13303.7|13291.4|13297.7|13289.3|18
1608501300000|2020-12-20 21:55:00|13303.7|13290.2|13302.4|13289.1|13304.1|13291|13297.7|13288.6|27
1608501600000|2020-12-20 22:00:00|13301.9|13289.8|13300.2|13284.5|13304.4|13292.1|13297.4|13284.5|62
1608501900000|2020-12-20 22:05:00|13298.7|13291.7|13297.6|13290.6|13305.3|13292.7|13294.9|13284.5|91
1608502200000|2020-12-20 22:10:00|13298.1|13291.1|13299.2|13285.5|13303.1|13292.3|13297.1|13279.7|130
1608502500000|2020-12-20 22:15:00|13300.3|13286.2|13298.2|13282.2|13304.3|13288.3|13294.4|13272.4|180
1608502800000|2020-12-20 22:20:00|13298.5|13282.5|13298.4|13284.3|13302.5|13286.8|13295.5|13280.3|137
1608503100000|2020-12-20 22:25:00|13298.6|13284.5|13298.9|13284.9|13300.6|13286.8|13297.1|13282.8|94
1608503400000|2020-12-20 22:30:00|13299.6|13285.3|13300.7|13289.1|13301.9|13289.1|13291.8|13280.1|172
1608503700000|2020-12-20 22:35:00|13300|13288.2|13301|13288.4|13301.9|13289.1|13294.4|13283.5|96
1608504000000|2020-12-20 22:40:00|13300|13288|13298.8|13286.4|13302.1|13289.6|13296.7|13283.4|98
1608504300000|2020-12-20 22:45:00|13299.3|13287.5|13299.6|13285.9|13301.7|13287.9|13297.3|13284.2|93
1608504600000|2020-12-20 22:50:00|13300.1|13286.7|13299.5|13287.2|13300.2|13288|13297.7|13284.4|92
1608504900000|2020-12-20 22:55:00|13299.6|13287.8|13298.4|13287.2|13301.2|13287.9|13296.1|13283.7|147
1608505200000|2020-12-20 23:00:00|13297.1|13286.9|13296.2|13287.8|13299.3|13290|13294.5|13285.1|127
1608505500000|2020-12-20 23:05:00|13296.1|13288.4|13295.6|13289.6|13298.2|13290|13294.3|13287.2|204
1608505800000|2020-12-20 23:10:00|13295.4|13289.4|13295.9|13289.9|13296.1|13290.1|13295.1|13289.1|81
1608506100000|2020-12-20 23:15:00|13296.1|13290.1|13299.2|13293.2|13299.7|13293.7|13294.9|13288.9|128
1608506400000|2020-12-20 23:20:00|13299.1|13293.1|13300.6|13294.6|13300.7|13294.7|13298.6|13292.6|125
1608506700000|2020-12-20 23:25:00|13300.8|13294.8|13303.1|13297.1|13303.3|13297.3|13300.7|13294.7|133
1608507000000|2020-12-20 23:30:00|13302.8|13296.8|13302.1|13296.1|13302.9|13296.9|13299.3|13293.3|248
1608507300000|2020-12-20 23:35:00|13302.3|13296.3|13302.8|13296.8|13302.8|13296.8|13301.8|13295.8|97
1608507600000|2020-12-20 23:40:00|13302.6|13296.6|13304.4|13298.4|13305|13299|13302.4|13296.4|155
1608507900000|2020-12-20 23:45:00|13304.3|13298.3|13312.5|13306.5|13312.5|13306.5|13303.2|13297.2|148
1608508200000|2020-12-20 23:50:00|13312|13306|13314.7|13308.7|13314.8|13308.8|13309|13303|266
1608508500000|2020-12-20 23:55:00|13314.6|13308.6|13316.7|13310.7|13316.9|13310.9|13314.4|13308.4|133
1608508800000|2020-12-21 00:00:00|13316.6|13310.6|13311.1|13305.1|13317.6|13311.6|13310.8|13304.8|325
1608509100000|2020-12-21 00:05:00|13311|13305|13314.3|13308.3|13314.9|13308.9|13311|13305|569
1608509400000|2020-12-21 00:10:00|13313.9|13307.9|13313.4|13307.4|13315.9|13310.3|13312.3|13306.8|365
1608509700000|2020-12-21 00:15:00|13312.9|13306.9|13314.1|13308.1|13317.1|13311.6|13311.9|13305.9|342
1608510000000|2020-12-21 00:20:00|13314.2|13308.2|13312.9|13309.9|13315.8|13310.3|13312.8|13307.9|213
1608510300000|2020-12-21 00:25:00|13312.7|13309.7|13313.8|13307.8|13314.6|13310|13309.9|13305|240
1608510600000|2020-12-21 00:30:00|13313.7|13307.7|13312.8|13306.8|13314.6|13309.3|13311.7|13306.3|266
1608510900000|2020-12-21 00:35:00|13313|13307|13307.5|13301.5|13313.3|13308.4|13304.9|13298.9|238
1608511200000|2020-12-21 00:40:00|13307.4|13301.4|13308|13302|13308.6|13303.6|13306.6|13301.2|115
1608511500000|2020-12-21 00:45:00|13307.7|13301.7|13308.4|13302.4|13308.8|13303.8|13306.2|13301.1|109
1608511800000|2020-12-21 00:50:00|13308.5|13302.5|13312.3|13306.3|13312.7|13308.2|13306.8|13302.2|178
1608512100000|2020-12-21 00:55:00|13312.2|13306.2|13312.1|13306.1|13314.7|13310.3|13309.7|13305.3|238
1608512400000|2020-12-21 01:00:00|13312|13306|13307.7|13301.7|13312.1|13307.2|13307.7|13301.7|294
1608512700000|2020-12-21 01:05:00|13307.9|13301.9|13307.5|13301.5|13309.5|13303.5|13305.5|13300.3|279
1608513000000|2020-12-21 01:10:00|13307.3|13301.3|13307.1|13301.1|13307.6|13303.1|13304.3|13299.2|285
1608513300000|2020-12-21 01:15:00|13307.2|13301.2|13307.3|13301.3|13310.4|13304.4|13306.2|13300.3|258
1608513600000|2020-12-21 01:20:00|13307.4|13301.4|13307.4|13301.4|13308.8|13303.5|13305.9|13299.9|316
1608513900000|2020-12-21 01:25:00|13307.5|13301.5|13308.1|13302.1|13308.9|13303.7|13306.7|13300.9|257
1608514200000|2020-12-21 01:30:00|13308|13302|13310.8|13304.8|13311.6|13306.3|13307.4|13301.4|369
1608514500000|2020-12-21 01:35:00|13310.7|13304.7|13310.4|13304.4|13311.4|13306.9|13308.9|13304|272
1608514800000|2020-12-21 01:40:00|13310.3|13304.3|13312.3|13309.3|13315.4|13309.7|13308.9|13303.9|386
1608515100000|2020-12-21 01:45:00|13312.4|13309.4|13314.5|13308.5|13315.9|13311.1|13311.9|13307.3|262
1608515400000|2020-12-21 01:50:00|13312.9|13309.9|13310.6|13304.6|13315.3|13310.8|13310.2|13304.2|341
1608515700000|2020-12-21 01:55:00|13310.5|13304.5|13311.5|13305.5|13311.6|13306.9|13308.8|13303.1|265
1608516000000|2020-12-21 02:00:00|13311.4|13305.4|13308.4|13305.4|13311.6|13306.7|13307.6|13303.3|228
1608516300000|2020-12-21 02:05:00|13308.3|13305.3|13307.3|13304.3|13308.9|13305.4|13306.8|13302.9|147
1608516600000|2020-12-21 02:10:00|13307.2|13304.2|13310.5|13304.5|13311.8|13307.3|13307.2|13303.9|298
1608516900000|2020-12-21 02:15:00|13310.4|13304.4|13309.5|13306.5|13311.8|13307.4|13308.4|13304.1|222
1608517200000|2020-12-21 02:20:00|13311.1|13305.1|13310.2|13307.2|13312.3|13308|13308.7|13304.4|210
1608517500000|2020-12-21 02:25:00|13309.9|13306.9|13312.1|13309.1|13313.5|13309.2|13309.4|13304.6|200
1608517800000|2020-12-21 02:30:00|13312.2|13309.2|13316.8|13310.8|13317.6|13313.1|13311.6|13306.9|353
1608518100000|2020-12-21 02:35:00|13317|13311|13322.8|13316.8|13322.8|13317.9|13316.1|13310.6|301
1608518400000|2020-12-21 02:40:00|13322.9|13316.9|13319.2|13313.2|13326.1|13320.3|13318.7|13313.1|413
1608518700000|2020-12-21 02:45:00|13319.3|13313.3|13318.1|13312.1|13320.6|13316.1|13316.5|13312.1|280
1608519000000|2020-12-21 02:50:00|13318.3|13312.3|13320.7|13314.7|13320.7|13316.2|13316.5|13312|235
1608519300000|2020-12-21 02:55:00|13320.8|13314.8|13321.2|13318.2|13324|13318.7|13319.3|13314.6|362
1608519600000|2020-12-21 03:00:00|13321.1|13318.1|13325|13319|13325.3|13319.6|13320.5|13315.8|298
1608519900000|2020-12-21 03:05:00|13325.1|13319.1|13323|13317|13325.2|13319.9|13321.8|13316.7|237
1608520200000|2020-12-21 03:10:00|13323.1|13317.1|13323.5|13317.5|13324.3|13318.9|13321.2|13316.4|225
1608520500000|2020-12-21 03:15:00|13323.6|13317.6|13323|13317|13323.9|13319.3|13320.8|13316.4|202
1608520800000|2020-12-21 03:20:00|13322.9|13316.9|13322.3|13316.3|13323.5|13318.7|13320.2|13315.2|207
1608521100000|2020-12-21 03:25:00|13322.2|13316.2|13323.5|13317.5|13323.5|13318.9|13319.8|13315|281
1608521400000|2020-12-21 03:30:00|13323.4|13317.4|13328.1|13322.1|13328.1|13322.1|13322.5|13317.3|222
1608521700000|2020-12-21 03:35:00|13328|13322|13330.4|13324.4|13333.5|13328.9|13327.1|13321.7|181
1608522000000|2020-12-21 03:40:00|13330.3|13324.3|13329.2|13323.2|13330.8|13325.3|13326.9|13322.5|234
1608522300000|2020-12-21 03:45:00|13329.3|13323.3|13329.9|13323.9|13331.7|13326.2|13327.8|13323.2|204
1608522600000|2020-12-21 03:50:00|13330.1|13324.1|13330.8|13324.8|13331.1|13326.8|13328.7|13324.1|150
1608522900000|2020-12-21 03:55:00|13330.9|13324.9|13331.4|13325.4|13332.1|13327.5|13328.9|13324.3|178
1608523200000|2020-12-21 04:00:00|13331.3|13325.3|13330.5|13324.5|13331.4|13326.8|13328.8|13324.1|182
1608523500000|2020-12-21 04:05:00|13330.3|13324.3|13330.4|13324.4|13330.7|13326|13328.8|13323.4|184
1608523800000|2020-12-21 04:10:00|13330.5|13324.5|13328.7|13322.7|13330.6|13325.3|13327.7|13322.6|124
1608524100000|2020-12-21 04:15:00|13328.6|13322.6|13329.1|13323.1|13330|13324|13328.5|13322.5|164
1608524400000|2020-12-21 04:20:00|13329|13323|13332.2|13326.2|13332.2|13326.2|13328.9|13322.9|152
1608524700000|2020-12-21 04:25:00|13332.4|13326.4|13333.6|13327.6|13334.6|13328.6|13331.5|13326|235
1608525000000|2020-12-21 04:30:00|13333.5|13327.5|13328.9|13322.9|13334.7|13328.7|13328.1|13322.9|194
1608525300000|2020-12-21 04:35:00|13329|13323|13326|13323|13329|13323.7|13325.1|13320.5|124
1608525600000|2020-12-21 04:40:00|13325.9|13322.9|13325.8|13322.8|13328.5|13323.1|13324.7|13320.2|151
1608525900000|2020-12-21 04:45:00|13325.9|13322.9|13327.5|13321.5|13328.6|13324.2|13324.8|13320.2|196
1608526200000|2020-12-21 04:50:00|13327.4|13321.4|13328.2|13322.2|13328.4|13322.4|13327.1|13321.1|148
1608526500000|2020-12-21 04:55:00|13328.1|13322.1|13328.3|13322.3|13328.6|13323.5|13326.2|13321.3|140
1608526800000|2020-12-21 05:00:00|13328.4|13322.4|13336.7|13330.7|13336.8|13330.8|13327|13322|235
1608527100000|2020-12-21 05:05:00|13336.6|13330.6|13333.9|13327.9|13336.7|13331.8|13332.5|13326.6|238
1608527400000|2020-12-21 05:10:00|13334.1|13328.1|13333.2|13330.2|13335.8|13331.2|13331.6|13326.7|201
1608527700000|2020-12-21 05:15:00|13333.3|13330.3|13337.7|13331.7|13337.8|13332.8|13332.2|13327.5|242
1608528000000|2020-12-21 05:20:00|13337.8|13331.8|13339.5|13333.5|13340.7|13335.8|13336.2|13331.4|337
1608528300000|2020-12-21 05:25:00|13339.4|13333.4|13345.4|13339.4|13346.9|13342.5|13337.8|13333.1|355
1608528600000|2020-12-21 05:30:00|13345.3|13339.3|13345|13339|13345.4|13340.7|13342.9|13338.3|180
1608528900000|2020-12-21 05:35:00|13343.1|13340.1|13345.2|13339.2|13345.2|13340.4|13341.8|13337.4|158
1608529200000|2020-12-21 05:40:00|13345.1|13339.1|13344.9|13338.9|13345.4|13340.9|13342.5|13338.3|180
1608529500000|2020-12-21 05:45:00|13344.8|13338.8|13344.3|13338.3|13345.2|13340.6|13342.8|13338.3|179
1608529800000|2020-12-21 05:50:00|13344.4|13338.4|13346.1|13340.1|13346.2|13341.4|13342.1|13337.6|186
1608530100000|2020-12-21 05:55:00|13345.9|13339.9|13343.7|13340.7|13346|13341.9|13342|13337.6|291
1608530400000|2020-12-21 06:00:00|13343.8|13340.8|13340.9|13337.9|13346.3|13341.9|13339.6|13334.8|333
1608530700000|2020-12-21 06:05:00|13341|13338|13341.8|13335.8|13343.5|13339.1|13338.2|13333.6|242
1608531000000|2020-12-21 06:10:00|13341.7|13335.7|13340.9|13337.9|13342.5|13338|13339|13333.8|291
1608531300000|2020-12-21 06:15:00|13341|13338|13338.4|13335.4|13342.9|13338.4|13337.8|13333.2|275
1608531600000|2020-12-21 06:20:00|13340.3|13334.3|13340.2|13337.2|13343.5|13338.5|13337.5|13333|277
1608531900000|2020-12-21 06:25:00|13341.7|13335.7|13340.1|13334.1|13343.9|13339.2|13337.8|13333.2|260
1608532200000|2020-12-21 06:30:00|13340.2|13334.2|13339.7|13333.7|13341.9|13337.4|13337.6|13333.2|249
1608532500000|2020-12-21 06:35:00|13339.8|13333.8|13337.9|13334.9|13340|13335.3|13335.9|13331.8|320
1608532800000|2020-12-21 06:40:00|13338|13335|13337.5|13331.5|13340.2|13335.5|13334.9|13330.2|324
1608533100000|2020-12-21 06:45:00|13336|13333|13331.9|13325.9|13338.1|13333.6|13330.1|13325.9|325
1608533400000|2020-12-21 06:50:00|13331.8|13325.8|13331.4|13325.4|13334.3|13329.9|13330|13325.1|288
1608533700000|2020-12-21 06:55:00|13331.5|13325.5|13334.5|13331.5|13336.2|13331.5|13330.3|13325.4|301
1608534000000|2020-12-21 07:00:00|13334.4|13331.4|13339|13333|13339.2|13334.6|13334.3|13329.6|325
1608534300000|2020-12-21 07:05:00|13339.1|13333.1|13341.9|13335.9|13342|13336.5|13333.3|13329.2|301
1608534600000|2020-12-21 07:10:00|13341.5|13335.5|13338.2|13332.2|13341.6|13336.9|13336|13331.5|245
1608534900000|2020-12-21 07:15:00|13338.1|13332.1|13339|13336|13342|13337.5|13336.7|13332.1|306
1608535200000|2020-12-21 07:20:00|13338.9|13335.9|13342.1|13336.1|13343.6|13338.3|13338.6|13333.5|267
1608535500000|2020-12-21 07:25:00|13342|13336|13342.9|13336.9|13344.2|13338.7|13339.3|13334.3|279
1608535800000|2020-12-21 07:30:00|13342.7|13336.7|13346.7|13343.7|13349|13343.8|13342.6|13336.6|336
1608536100000|2020-12-21 07:35:00|13348.1|13342.1|13352.1|13346.1|13353|13347|13346.3|13341.6|287
1608536400000|2020-12-21 07:40:00|13352|13346|13356.7|13350.7|13356.7|13350.7|13351.8|13345.8|344
1608536700000|2020-12-21 07:45:00|13356.4|13350.4|13356.9|13350.9|13358.2|13353.4|13355.1|13349.6|275
1608537000000|2020-12-21 07:50:00|13357|13351|13355.8|13349.8|13361.2|13356|13355.2|13349.8|304
1608537300000|2020-12-21 07:55:00|13355.9|13349.9|13358.7|13352.7|13360.1|13354.5|13355|13349.3|378
1608537600000|2020-12-21 08:00:00|13358.8|13352.8|13360.7|13354.7|13362.9|13356.9|13358.2|13352.3|418
1608537900000|2020-12-21 08:05:00|13360.6|13354.6|13357.7|13351.7|13361.6|13356|13354.7|13348.7|348
1608538200000|2020-12-21 08:10:00|13357.6|13351.6|13352|13349|13358.3|13352.3|13351.7|13347.2|274
1608538500000|2020-12-21 08:15:00|13351.9|13348.9|13352.9|13346.9|13354.5|13350|13350.4|13345.2|265
1608538800000|2020-12-21 08:20:00|13353.1|13347.1|13357.2|13351.2|13357.6|13352.1|13352.6|13347|356
1608539100000|2020-12-21 08:25:00|13357.3|13351.3|13356.2|13350.2|13358.8|13353.3|13354.1|13348.1|251
1608539400000|2020-12-21 08:30:00|13356.1|13350.1|13353.9|13347.9|13357.4|13352.8|13353.6|13347.6|331
1608539700000|2020-12-21 08:35:00|13354|13348|13349.9|13343.9|13354.5|13348.5|13348.3|13343.1|358
1608540000000|2020-12-21 08:40:00|13349.8|13343.8|13350|13344|13352.5|13346.5|13348.5|13342.8|256
1608540300000|2020-12-21 08:45:00|13348.4|13345.4|13346.2|13340.2|13349.5|13345.4|13345|13339|263
1608540600000|2020-12-21 08:50:00|13346.1|13340.1|13348.7|13342.7|13349.3|13344.4|13344.5|13339.2|324
1608540900000|2020-12-21 08:55:00|13348.8|13342.8|13352|13346|13352.4|13347.1|13348.3|13342.3|211
1608541200000|2020-12-21 09:00:00|13352.1|13346.1|13356.9|13350.9|13357|13351.7|13350.7|13346|211
1608541500000|2020-12-21 09:05:00|13357|13351|13356.1|13350.1|13357.9|13352.8|13354.8|13349.1|203
1608541800000|2020-12-21 09:10:00|13356.2|13350.2|13354.7|13348.7|13358.1|13353.5|13353.1|13348.6|317
1608542100000|2020-12-21 09:15:00|13353.2|13350.2|13353|13347|13357.8|13352.6|13352|13347|331
1608542400000|2020-12-21 09:20:00|13352.9|13346.9|13352.1|13346.1|13353.1|13348.5|13349.4|13343.6|246
1608542700000|2020-12-21 09:25:00|13352.3|13346.3|13351.3|13345.3|13355.1|13349.1|13349.9|13344.8|230
1608543000000|2020-12-21 09:30:00|13351.4|13345.4|13352.5|13346.5|13354.1|13349.6|13351|13345.3|233
1608543300000|2020-12-21 09:35:00|13352.6|13346.6|13361.4|13355.4|13361.6|13355.6|13350.5|13346.1|288
1608543600000|2020-12-21 09:40:00|13361.5|13355.5|13370.9|13364.9|13371.4|13365.4|13359.9|13355.3|370
1608543900000|2020-12-21 09:45:00|13370.8|13364.8|13371.8|13365.8|13374.2|13369.2|13370|13364.3|372
1608544200000|2020-12-21 09:50:00|13371.9|13365.9|13374.3|13368.3|13375.6|13369.6|13367.8|13363.4|307
1608544500000|2020-12-21 09:55:00|13374.2|13368.2|13379.5|13373.5|13380.9|13376.3|13373.9|13367.9|331
1608544800000|2020-12-21 10:00:00|13379.4|13373.4|13379.6|13373.6|13383.1|13377.3|13376.3|13370.3|426
1608545100000|2020-12-21 10:05:00|13379.7|13373.7|13385.1|13379.1|13388.6|13382.6|13378.9|13373.6|420
1608545400000|2020-12-21 10:10:00|13385.3|13379.3|13391.5|13385.5|13391.7|13387.2|13382|13377.4|424
1608545700000|2020-12-21 10:15:00|13391.4|13385.4|13393.1|13387.1|13395.4|13389.4|13387.6|13382.3|403
1608546000000|2020-12-21 10:20:00|13393.2|13387.2|13405|13399|13406.3|13400.3|13392.1|13386.9|537
1608546300000|2020-12-21 10:25:00|13404.9|13398.9|13405.6|13399.6|13407.7|13401.7|13404.7|13398.7|516
1608546600000|2020-12-21 10:30:00|13405.7|13399.7|13401.5|13395.5|13407.7|13401.7|13399.6|13393.6|380
1608546900000|2020-12-21 10:35:00|13401.4|13395.4|13402.6|13396.6|13403|13397.1|13397.5|13393.3|474
1608547200000|2020-12-21 10:40:00|13402.7|13396.7|13401.9|13395.9|13404.8|13398.8|13400.4|13394.7|356
1608547500000|2020-12-21 10:45:00|13401.8|13395.8|13403.5|13397.5|13403.8|13399.3|13400.3|13395.4|341
1608547800000|2020-12-21 10:50:00|13403.4|13397.4|13398.2|13392.2|13403.9|13399.4|13397.1|13391.1|390
1608548100000|2020-12-21 10:55:00|13398.1|13392.1|13393.3|13387.3|13398.2|13392.2|13392.1|13386.1|351
1608548400000|2020-12-21 11:00:00|13393.2|13387.2|13391.7|13385.7|13393.5|13387.5|13387|13381|386
1608548700000|2020-12-21 11:05:00|13391.6|13385.6|13390.7|13384.7|13391.9|13386.6|13387.6|13381.6|316
1608549000000|2020-12-21 11:10:00|13390.6|13384.6|13388|13382|13391.4|13385.4|13384.9|13378.9|342
1608549300000|2020-12-21 11:15:00|13388.1|13382.1|13390.3|13384.3|13390.4|13384.4|13385.7|13379.7|327
1608549600000|2020-12-21 11:20:00|13390.4|13384.4|13389.3|13383.3|13391.1|13386.1|13386.2|13381.2|402
1608549900000|2020-12-21 11:25:00|13389.4|13383.4|13388|13382|13392.8|13387.2|13387.1|13381.1|391
1608550200000|2020-12-21 11:30:00|13388.1|13382.1|13386.8|13380.8|13388.3|13382.5|13385.5|13379.6|310
1608550500000|2020-12-21 11:35:00|13386.9|13380.9|13377.7|13371.7|13386.9|13380.9|13377.4|13371.4|381
1608550800000|2020-12-21 11:40:00|13378.1|13372.1|13371.8|13365.8|13378.6|13372.6|13371.7|13365.7|292
1608551100000|2020-12-21 11:45:00|13371.2|13365.2|13375.1|13369.1|13375.3|13369.3|13370|13364|299
1608551400000|2020-12-21 11:50:00|13375|13369|13378.1|13372.1|13380.3|13374.3|13375|13369|316
1608551700000|2020-12-21 11:55:00|13377.9|13371.9|13381.1|13375.1|13382.5|13376.5|13377.1|13371.1|351
1608552000000|2020-12-21 12:00:00|13381|13375|13378.4|13372.4|13385.3|13379.3|13378.4|13372.4|429
1608552300000|2020-12-21 12:05:00|13378.5|13372.5|13382.1|13376.1|13382.3|13376.3|13375.3|13369.3|321
1608552600000|2020-12-21 12:10:00|13381.9|13375.9|13379.2|13373.2|13381.9|13375.9|13377.4|13371.4|298
1608552900000|2020-12-21 12:15:00|13379.3|13373.3|13379.8|13373.8|13381.8|13375.8|13377.3|13371.3|299
1608553200000|2020-12-21 12:20:00|13379.9|13373.9|13383.8|13377.8|13384.8|13379.3|13379.9|13373.9|276
1608553500000|2020-12-21 12:25:00|13383.7|13377.7|13380.3|13374.3|13384.5|13378.5|13380.1|13374.1|289
1608553800000|2020-12-21 12:30:00|13380.4|13374.4|13382.6|13376.6|13384.7|13379|13380|13374|276
1608554100000|2020-12-21 12:35:00|13382.7|13376.7|13381.7|13375.7|13382.7|13378.2|13379.3|13374.7|226
1608554400000|2020-12-21 12:40:00|13381.6|13375.6|13379.2|13373.2|13381.7|13376.8|13377.5|13371.5|346
1608554700000|2020-12-21 12:45:00|13378.9|13372.9|13378|13372|13379.9|13375.3|13375.9|13369.9|248
1608555000000|2020-12-21 12:50:00|13378.1|13372.1|13383.1|13377.1|13383.3|13377.3|13374.9|13368.9|297
1608555300000|2020-12-21 12:55:00|13383.4|13377.4|13383.8|13377.8|13385.9|13381.4|13382|13377.3|305
1608555600000|2020-12-21 13:00:00|13383.6|13377.6|13380.2|13374.2|13385.2|13379.2|13378.3|13372.3|464
1608555900000|2020-12-21 13:05:00|13380.4|13374.4|13382.5|13376.5|13385.1|13380|13379.8|13373.8|465
1608556200000|2020-12-21 13:10:00|13382.2|13376.2|13382|13376|13383.7|13377.7|13379.1|13373.8|492
1608556500000|2020-12-21 13:15:00|13381.9|13375.9|13381.8|13375.8|13384.1|13378.1|13381.2|13375.2|461
1608556800000|2020-12-21 13:20:00|13381.7|13375.7|13375.6|13369.6|13382|13376|13375.4|13369.4|402
1608557100000|2020-12-21 13:25:00|13375.7|13369.7|13367.7|13361.7|13375.9|13369.9|13367.2|13361.2|318
1608557400000|2020-12-21 13:30:00|13367.8|13361.8|13369.6|13363.6|13372.8|13366.8|13367|13361|476
1608557700000|2020-12-21 13:35:00|13369.7|13363.7|13367.8|13361.8|13371.4|13366.2|13366.5|13360.9|459
1608558000000|2020-12-21 13:40:00|13367.7|13361.7|13362.7|13356.7|13367.8|13361.8|13361.7|13355.9|430
1608558300000|2020-12-21 13:45:00|13362.6|13356.6|13361.6|13355.6|13363.5|13358.2|13360|13355|382
1608558600000|2020-12-21 13:50:00|13361.5|13355.5|13362.8|13356.8|13363.3|13357.3|13357|13351|470
1608558900000|2020-12-21 13:55:00|13362.9|13356.9|13367.4|13361.4|13367.9|13361.9|13362.5|13356.5|493
1608559200000|2020-12-21 14:00:00|13367.1|13361.1|13364.2|13358.2|13367.1|13361.1|13362.7|13356.7|410
1608559500000|2020-12-21 14:05:00|13364.1|13358.1|13360|13354|13365.3|13359.3|13360|13354|342
1608559800000|2020-12-21 14:10:00|13360.1|13354.1|13358.7|13352.7|13361.7|13355.7|13357.1|13351.7|361
1608560100000|2020-12-21 14:15:00|13358.9|13352.9|13353.7|13347.7|13359.2|13353.4|13352.4|13346.4|368
1608560400000|2020-12-21 14:20:00|13353.6|13347.6|13353.8|13350.8|13356.2|13351.5|13351.9|13347.5|304
1608560700000|2020-12-21 14:25:00|13353.7|13350.7|13353.5|13347.5|13358.5|13353.9|13352.3|13347.2|435
1608561000000|2020-12-21 14:30:00|13353.7|13347.7|13348.9|13342.9|13353.9|13347.9|13348.2|13342.4|472
1608561300000|2020-12-21 14:35:00|13349.1|13343.1|13349.1|13343.1|13352.5|13347.7|13347.6|13342.5|411
1608561600000|2020-12-21 14:40:00|13349.3|13343.3|13355|13349|13355.2|13349.2|13346.9|13340.9|302
1608561900000|2020-12-21 14:45:00|13355.1|13349.1|13355|13349|13356.4|13350.4|13352.6|13346.6|313
1608562200000|2020-12-21 14:50:00|13355.1|13349.1|13360.7|13354.7|13361|13355|13353.9|13347.9|464
1608562500000|2020-12-21 14:55:00|13360.8|13354.8|13359|13353|13360.9|13354.9|13355.6|13349.6|301
1608562800000|2020-12-21 15:00:00|13358.9|13352.9|13359.4|13353.4|13359.5|13354.6|13355.5|13349.5|319
1608563100000|2020-12-21 15:05:00|13359.5|13353.5|13356.2|13350.2|13360.3|13355.7|13355.1|13349.1|436
1608563400000|2020-12-21 15:10:00|13355.9|13349.9|13358.3|13352.3|13358.8|13352.8|13352.2|13346.3|435
1608563700000|2020-12-21 15:15:00|13358.4|13352.4|13359.4|13353.4|13360.9|13356.3|13356|13350.9|373
1608564000000|2020-12-21 15:20:00|13359.3|13353.3|13352.3|13346.3|13359.4|13354.3|13351.2|13345.4|388
1608564300000|2020-12-21 15:25:00|13352.4|13346.4|13350.1|13344.1|13354.1|13348.8|13349.8|13343.8|401
1608564600000|2020-12-21 15:30:00|13350.3|13344.3|13349|13343|13352|13347.2|13347.1|13341.6|391
1608564900000|2020-12-21 15:35:00|13348.9|13342.9|13352.3|13346.3|13354.4|13349.7|13348.7|13342.7|349
1608565200000|2020-12-21 15:40:00|13352.2|13346.2|13350|13344|13353.6|13348.9|13347.6|13343|360
1608565500000|2020-12-21 15:45:00|13350.1|13344.1|13350.9|13344.9|13351.9|13347.5|13347.3|13342.2|393
1608565800000|2020-12-21 15:50:00|13350.8|13344.8|13347.4|13341.4|13351.2|13346.4|13346.3|13340.3|231
1608566100000|2020-12-21 15:55:00|13347.3|13341.3|13344.9|13341.9|13347.3|13342.7|13344.6|13339.7|266
1608566400000|2020-12-21 16:00:00|13345|13342|13339.5|13333.5|13345.8|13342.1|13339.1|13333.1|251
1608566700000|2020-12-21 16:05:00|13339.4|13333.4|13341.3|13335.3|13343|13338.4|13338.5|13332.5|200
1608567000000|2020-12-21 16:10:00|13341.4|13335.4|13339.5|13333.5|13341.9|13337|13337.6|13332.5|163
1608567300000|2020-12-21 16:15:00|13339.3|13333.3|13338.6|13332.6|13340.9|13336.8|13337.8|13332.5|222
1608567600000|2020-12-21 16:20:00|13338.5|13332.5|13333.9|13327.9|13338.6|13333.3|13332.5|13327.9|218
1608567900000|2020-12-21 16:25:00|13334|13328|13331.9|13328.9|13334.6|13330.1|13331.2|13326.7|260
1608568200000|2020-12-21 16:30:00|13331.8|13328.8|13332.6|13326.6|13333.2|13329|13328.8|13324.1|329
1608568500000|2020-12-21 16:35:00|13332.5|13326.5|13331.1|13325.1|13332.6|13326.6|13328.9|13324.4|250
1608568800000|2020-12-21 16:40:00|13331|13325|13331|13325|13331.3|13326.7|13327.2|13323|264
1608569100000|2020-12-21 16:45:00|13331.1|13325.1|13330|13324|13331.2|13326.5|13328|13323.3|321
1608569400000|2020-12-21 16:50:00|13330.1|13324.1|13325.2|13322.2|13330.8|13326.2|13324.8|13320.1|318
1608569700000|2020-12-21 16:55:00|13325.4|13322.4|13326.1|13323.1|13328.1|13324|13324.8|13320.2|248
1608570000000|2020-12-21 17:00:00|13326.2|13323.2|13327.9|13321.9|13329.7|13325.3|13325.6|13321|325
1608570300000|2020-12-21 17:05:00|13327.8|13321.8|13329|13323|13329.1|13324.6|13326.2|13321.8|306
1608570600000|2020-12-21 17:10:00|13328.9|13322.9|13329.6|13323.6|13330.4|13325.3|13326.9|13321.5|244
1608570900000|2020-12-21 17:15:00|13329.8|13323.8|13328.4|13322.4|13330.3|13325.6|13326.5|13322|270
1608571200000|2020-12-21 17:20:00|13328.2|13322.2|13329.7|13323.7|13329.8|13325.3|13326.1|13321.7|285
1608571500000|2020-12-21 17:25:00|13329.8|13323.8|13328.8|13325.8|13330.6|13326.2|13328|13323.5|196
1608571800000|2020-12-21 17:30:00|13330|13324|13328.9|13322.9|13330.2|13325.3|13327|13322.5|195
1608572100000|2020-12-21 17:35:00|13329|13323|13329.2|13323.2|13329.9|13325|13327.4|13322.6|210
1608572400000|2020-12-21 17:40:00|13327.7|13324.7|13331.8|13325.8|13331.8|13327.2|13327|13322.7|207
1608572700000|2020-12-21 17:45:00|13331.9|13325.9|13331.2|13325.2|13332|13327.5|13329|13324.2|238
1608573000000|2020-12-21 17:50:00|13331.1|13325.1|13329.9|13323.9|13331.3|13326.7|13325.7|13321.2|324
1608573300000|2020-12-21 17:55:00|13329.4|13323.4|13326.2|13323.2|13330|13324.9|13326|13321.6|296
1608573600000|2020-12-21 18:00:00|13326.1|13323.1|13326.1|13323.1|13327.5|13323.3|13325.5|13321.1|165
1608573900000|2020-12-21 18:05:00|13326.2|13323.2|13329.3|13323.3|13329.3|13324.5|13326|13322.3|139
1608574200000|2020-12-21 18:10:00|13329.2|13323.2|13331|13325|13331.6|13327|13328.6|13323.2|266
1608574500000|2020-12-21 18:15:00|13329.4|13326.4|13328.5|13322.5|13331.1|13326.6|13327|13322.5|193
1608574800000|2020-12-21 18:20:00|13328.6|13322.6|13328.4|13322.4|13329.5|13325|13327|13322.2|176
1608575100000|2020-12-21 18:25:00|13328.5|13322.5|13327.8|13321.8|13328.8|13323.8|13326.1|13321.4|180
1608575400000|2020-12-21 18:30:00|13327.9|13321.9|13327.5|13321.5|13328.3|13323.8|13325.6|13321.2|149
1608575700000|2020-12-21 18:35:00|13327.4|13321.4|13326.1|13320.1|13328.7|13323.8|13325.1|13319.1|240
1608576000000|2020-12-21 18:40:00|13326.4|13320.4|13325.1|13319.1|13326.5|13321.8|13323.6|13318.7|215
1608576300000|2020-12-21 18:45:00|13325.2|13319.2|13324.9|13318.9|13325.8|13321.2|13323.6|13318.7|207
1608576600000|2020-12-21 18:50:00|13324.8|13318.8|13324.1|13318.1|13325.5|13321|13322.6|13317.8|203
1608576900000|2020-12-21 18:55:00|13324.2|13318.2|13324|13321|13325.2|13321.1|13322.5|13317.5|167
1608577200000|2020-12-21 19:00:00|13323.9|13320.9|13325.8|13319.8|13327.1|13322.5|13323.8|13319.7|167
1608577500000|2020-12-21 19:05:00|13325.7|13319.7|13320.4|13314.4|13326.6|13321.8|13319.1|13314.3|251
1608577800000|2020-12-21 19:10:00|13320.5|13314.5|13320.2|13317.2|13322.9|13318.1|13318.2|13313.1|324
1608578100000|2020-12-21 19:15:00|13320.3|13317.3|13323.3|13317.3|13323.8|13319|13319.6|13315.2|237
1608578400000|2020-12-21 19:20:00|13323.2|13317.2|13318.4|13315.4|13324.7|13319.8|13318.4|13313.8|189
1608578700000|2020-12-21 19:25:00|13318.5|13315.5|13319.5|13313.5|13321|13316.3|13318|13313.4|211
1608579000000|2020-12-21 19:30:00|13319.4|13313.4|13321.1|13315.1|13321.2|13316.1|13318|13313.4|235
1608579300000|2020-12-21 19:35:00|13321.2|13315.2|13317.8|13311.8|13321.5|13315.5|13315.9|13311.4|169
1608579600000|2020-12-21 19:40:00|13317.7|13311.7|13319.5|13313.5|13319.7|13314.9|13316.3|13311.7|224
1608579900000|2020-12-21 19:45:00|13319.4|13313.4|13317.4|13311.4|13319.4|13314.6|13315.4|13310.8|235
1608580200000|2020-12-21 19:50:00|13317.5|13311.5|13320|13314|13320.1|13315.1|13315.7|13310.3|232
1608580500000|2020-12-21 19:55:00|13320.1|13314.1|13320.2|13317.2|13323|13317.2|13318.7|13313.1|264
1608580800000|2020-12-21 20:00:00|13320|13317|13321|13315|13321.5|13317.1|13318.9|13314|193
1608581100000|2020-12-21 20:05:00|13320.9|13314.9|13323.5|13317.5|13323.7|13317.7|13319.5|13314.9|133
1608581400000|2020-12-21 20:10:00|13323.6|13317.6|13327.1|13321.1|13327.6|13321.6|13322.2|13317.4|177
1608581700000|2020-12-21 20:15:00|13327|13321|13327.2|13321.2|13327.7|13321.7|13326.6|13320.6|149
1608582000000|2020-12-21 20:20:00|13327.1|13321.1|13327.4|13321.4|13327.4|13321.4|13326.4|13320.4|146
1608582300000|2020-12-21 20:25:00|13327.2|13321.2|13328.5|13322.5|13329|13324.2|13326.9|13321.2|164
1608582600000|2020-12-21 20:30:00|13328.7|13322.7|13334.1|13328.1|13334.2|13328.2|13326.9|13322.5|182
1608582900000|2020-12-21 20:35:00|13334|13328|13332.2|13326.2|13336.4|13330.4|13332.1|13326.1|208
1608583200000|2020-12-21 20:40:00|13332.1|13326.1|13332|13326|13332.5|13326.5|13330.6|13324.6|203
1608583500000|2020-12-21 20:45:00|13332.1|13326.1|13334.1|13328.1|13334.4|13328.4|13331.9|13325.9|192
1608583800000|2020-12-21 20:50:00|13334.4|13328.4|13336|13330|13337.5|13331.5|13334.4|13328.4|316
1608584100000|2020-12-21 20:55:00|13336.1|13330.1|13332|13326|13336.2|13330.2|13331.4|13325.4|293
1608584400000|2020-12-21 21:00:00|13332.1|13326.1|13334.6|13328.6|13335.3|13329.3|13330.3|13324.3|221
1608584700000|2020-12-21 21:05:00|13334.3|13328.3|13329.7|13323.7|13334.5|13328.5|13329.6|13323.6|165
1608585000000|2020-12-21 21:10:00|13329.8|13323.8|13330.6|13324.6|13331|13325|13329.4|13323.4|126
1608585300000|2020-12-21 21:15:00|13330.5|13324.5|13329.7|13323.7|13331.6|13325.6|13329.7|13323.7|112
1608585600000|2020-12-21 21:20:00|13329.8|13323.8|13330|13324|13330.5|13324.5|13328.8|13322.8|110
1608585900000|2020-12-21 21:25:00|13329.8|13323.8|13331.1|13325.1|13332.2|13326.2|13329.7|13323.7|118
1608586200000|2020-12-21 21:30:00|13331.2|13325.2|13331.2|13325.2|13331.5|13325.5|13330.5|13324.5|97
1608586500000|2020-12-21 21:35:00|13331.1|13325.1|13326.9|13320.9|13331.7|13325.7|13326.9|13320.9|136
1608586800000|2020-12-21 21:40:00|13327.2|13321.2|13328.1|13322.1|13329|13323|13326.9|13320.9|116
1608587100000|2020-12-21 21:45:00|13328.2|13322.2|13329|13323|13329.5|13323.5|13327.1|13321.1|219
1608587400000|2020-12-21 21:50:00|13328.8|13322.8|13329.6|13323.6|13330.1|13324.1|13328|13322|118
1608587700000|2020-12-21 21:55:00|13329.8|13323.8|13330.6|13314.6|13332.4|13324.2|13326.1|13310.1|410
1608588000000|2020-12-21 22:00:00|13331|13315|13335|13322.4|13336.4|13323.3|13331|13315|39
1608588300000|2020-12-21 22:05:00|13331.6|13319.2|13333.8|13317.8|13337.2|13321.2|13330.7|13314.7|76
1608588600000|2020-12-21 22:10:00|13336.5|13320.5|13336.1|13320.1|13336.5|13320.5|13333.9|13317.9|89
1608588900000|2020-12-21 22:15:00|13334.8|13318.8|13335.8|13319.8|13336.3|13320.3|13333.3|13317.3|98
1608589200000|2020-12-21 22:20:00|13335.7|13319.7|13334.9|13318.9|13336.7|13320.7|13331.9|13315.9|107
1608589500000|2020-12-21 22:25:00|13334.8|13318.8|13336.1|13320.1|13336.6|13320.6|13333.1|13317.1|70
1608589800000|2020-12-21 22:30:00|13331.5|13315.5|13336.6|13320.6|13337.2|13321.2|13331.4|13315.4|113
1608590100000|2020-12-21 22:35:00|13336.7|13320.7|13336.5|13320.5|13337.3|13321.3|13336|13320|74
1608590400000|2020-12-21 22:40:00|13330.6|13314.6|13337|13321|13337.3|13321.3|13330.6|13314.6|87
1608590700000|2020-12-21 22:45:00|13332.1|13316.1|13331.3|13315.3|13334.9|13318.9|13327.3|13311.3|217
1608591000000|2020-12-21 22:50:00|13331.4|13315.4|13328.5|13312.5|13338.6|13322.6|13325.9|13309.9|241
1608591300000|2020-12-21 22:55:00|13327.7|13311.7|13322.1|13308.1|13329.3|13313.3|13319.7|13305.6|188
1608591600000|2020-12-21 23:00:00|13321.6|13309.5|13319.3|13313.3|13326.3|13314.1|13318.9|13307|260
1608591900000|2020-12-21 23:05:00|13319.4|13313.4|13320.3|13314.3|13320.9|13314.9|13319.2|13313.2|96
1608592200000|2020-12-21 23:10:00|13320.2|13314.2|13319.5|13313.5|13320.7|13314.7|13319.2|13313.2|112
1608592500000|2020-12-21 23:15:00|13319.3|13313.3|13318.4|13312.4|13319.6|13313.6|13317.9|13311.9|131
1608592800000|2020-12-21 23:20:00|13318.6|13312.6|13321.2|13315.2|13321.5|13315.5|13318.2|13312.2|180
1608593100000|2020-12-21 23:25:00|13321.3|13315.3|13327.3|13321.3|13327.8|13321.8|13321.1|13315.1|226
1608593400000|2020-12-21 23:30:00|13327.2|13321.2|13328.4|13322.4|13328.4|13322.4|13326.7|13320.7|110
1608593700000|2020-12-21 23:35:00|13328.6|13322.6|13328.8|13322.8|13329.2|13323.2|13327.2|13321.2|186
1608594000000|2020-12-21 23:40:00|13329|13323|13328.4|13322.4|13329.2|13323.2|13327.3|13321.3|167
1608594300000|2020-12-21 23:45:00|13328.3|13322.3|13330.5|13324.5|13331.4|13325.4|13328.3|13322.3|260
1608594600000|2020-12-21 23:50:00|13330.6|13324.6|13329.3|13323.3|13330.9|13324.9|13328.8|13322.8|227
1608594900000|2020-12-21 23:55:00|13329.4|13323.4|13329.8|13323.8|13330|13324|13329.2|13323.2|121
1608595200000|2020-12-22 00:00:00|13329.7|13323.7|13332.4|13326.4|13336.3|13330.3|13328|13323.5|342
1608595500000|2020-12-22 00:05:00|13332.3|13326.3|13329.9|13323.9|13333.6|13328.5|13328.2|13322.2|259
1608595800000|2020-12-22 00:10:00|13328.7|13322.7|13326.2|13320.2|13329.6|13325|13324.1|13319.5|273
1608596100000|2020-12-22 00:15:00|13326.1|13320.1|13324.9|13321.9|13327.2|13322|13324.4|13319.4|238
1608596400000|2020-12-22 00:20:00|13325|13322|13331.9|13325.9|13331.9|13325.9|13324.7|13319.9|202
1608596700000|2020-12-22 00:25:00|13332|13326|13335.2|13329.2|13335.6|13329.6|13330.4|13325.8|162
1608597000000|2020-12-22 00:30:00|13335.1|13329.1|13336.9|13330.9|13337.1|13332.7|13333.5|13327.7|226
1608597300000|2020-12-22 00:35:00|13337.1|13331.1|13335|13332|13337.3|13332.8|13334.8|13330.5|169
1608597600000|2020-12-22 00:40:00|13334.9|13331.9|13338.2|13332.2|13338.5|13332.5|13334|13328|246
1608597900000|2020-12-22 00:45:00|13338.3|13332.3|13340.5|13334.5|13340.9|13335.4|13337.3|13331.4|233
1608598200000|2020-12-22 00:50:00|13340.4|13334.4|13337.6|13331.6|13341|13336.1|13334.6|13328.6|345
1608598500000|2020-12-22 00:55:00|13337.9|13331.9|13335.2|13329.2|13338.4|13332.5|13333.8|13328.7|170
1608598800000|2020-12-22 01:00:00|13335.1|13329.1|13332.2|13326.2|13336|13331.7|13331.4|13326.2|221
1608599100000|2020-12-22 01:05:00|13332.3|13326.3|13331.5|13328.5|13334.1|13329.5|13331.1|13326.2|223
1608599400000|2020-12-22 01:10:00|13331.6|13328.6|13334.4|13328.4|13334.9|13330.2|13331.4|13326.9|203
1608599700000|2020-12-22 01:15:00|13334.3|13328.3|13333.2|13330.2|13335.7|13330.7|13332.6|13328.1|142
1608600000000|2020-12-22 01:20:00|13333.3|13330.3|13332.5|13329.5|13333.4|13330.4|13332.5|13329.5|106
1608600300000|2020-12-22 01:25:00|13332.6|13329.6|13329.2|13326.2|13333.8|13330.2|13328.9|13324.6|199
1608600600000|2020-12-22 01:30:00|13330.7|13324.7|13325.1|13322.1|13332.1|13327.7|13325|13320.5|306
1608600900000|2020-12-22 01:35:00|13324.9|13321.9|13331.8|13328.8|13333.3|13329|13324.9|13320.6|239
1608601200000|2020-12-22 01:40:00|13332|13329|13336.5|13330.5|13336.7|13332.1|13330.9|13327|256
1608601500000|2020-12-22 01:45:00|13336.6|13330.6|13334.9|13328.9|13337.1|13332.6|13332.9|13328.4|301
1608601800000|2020-12-22 01:50:00|13334.7|13328.7|13334.8|13328.8|13335|13330.2|13330.3|13326|208
1608602100000|2020-12-22 01:55:00|13334.7|13328.7|13330.5|13327.5|13335.5|13330.9|13330.2|13325.9|234
1608602400000|2020-12-22 02:00:00|13330.6|13327.6|13331.1|13325.1|13332.4|13327.8|13328.4|13323.8|250
1608602700000|2020-12-22 02:05:00|13331|13325|13330.2|13327.2|13332.4|13327.8|13328.2|13323.7|215
1608603000000|2020-12-22 02:10:00|13330.1|13327.1|13331.7|13328.7|13334.2|13329.2|13330.1|13325.7|202
1608603300000|2020-12-22 02:15:00|13331.8|13328.8|13332.6|13329.6|13335.1|13330.8|13331.6|13328.3|154
1608603600000|2020-12-22 02:20:00|13332.8|13329.8|13333|13330|13334.3|13330.2|13332.2|13328.1|112
1608603900000|2020-12-22 02:25:00|13333.1|13330.1|13333.4|13330.4|13333.7|13330.7|13332.5|13329.5|139
1608604200000|2020-12-22 02:30:00|13333.5|13330.5|13331.8|13328.8|13334.2|13330.9|13331.1|13327.4|174
1608604500000|2020-12-22 02:35:00|13331.9|13328.9|13331.8|13328.8|13334.2|13329.7|13330.7|13327.7|227
1608604800000|2020-12-22 02:40:00|13331.9|13328.9|13336.1|13330.1|13336.1|13331.1|13331.8|13328.6|160
1608605100000|2020-12-22 02:45:00|13336.2|13330.2|13335.6|13329.6|13336.3|13331.8|13333.5|13328.8|194
1608605400000|2020-12-22 02:50:00|13335.5|13329.5|13333.7|13330.7|13336.2|13331.5|13333.5|13328.9|171
1608605700000|2020-12-22 02:55:00|13333.8|13330.8|13334.9|13331.9|13336.5|13332.7|13333.6|13330|145
1608606000000|2020-12-22 03:00:00|13335|13332|13339.5|13333.5|13339.6|13335|13334.4|13331.4|167
1608606300000|2020-12-22 03:05:00|13339.7|13333.7|13340.5|13337.5|13341.5|13337.6|13337.9|13333.4|176
1608606600000|2020-12-22 03:10:00|13340.4|13337.4|13342.1|13339.1|13342.8|13339.8|13340.4|13337.4|159
1608606900000|2020-12-22 03:15:00|13342.2|13339.2|13343.3|13340.3|13345.5|13341.2|13341|13337.4|221
1608607200000|2020-12-22 03:20:00|13343.4|13340.4|13346.8|13343.8|13348.7|13344.3|13342.7|13338.2|244
1608607500000|2020-12-22 03:25:00|13346.9|13343.9|13347|13341|13347.8|13344|13345|13340.6|263
1608607800000|2020-12-22 03:30:00|13346.9|13340.9|13346.6|13343.6|13348.5|13344|13345.6|13340.8|140
1608608100000|2020-12-22 03:35:00|13346.7|13343.7|13350.8|13347.8|13351.9|13348|13346.7|13342.6|192
1608608400000|2020-12-22 03:40:00|13350.9|13347.9|13349.7|13346.7|13351.3|13348|13349.3|13345|119
1608608700000|2020-12-22 03:45:00|13349.6|13346.6|13351.4|13348.4|13353|13348.4|13349.5|13346.4|108
1608609000000|2020-12-22 03:50:00|13351.2|13348.2|13351|13348|13351.3|13348.3|13350.3|13347.3|132
1608609300000|2020-12-22 03:55:00|13351.1|13348.1|13351.3|13348.3|13352.5|13348.6|13350.8|13346.4|145
1608609600000|2020-12-22 04:00:00|13351.2|13348.2|13350.7|13347.7|13351.6|13348.6|13350.7|13347.7|124
1608609900000|2020-12-22 04:05:00|13350.6|13347.6|13350|13347|13350.9|13347.9|13349.6|13346.6|146
1608610200000|2020-12-22 04:10:00|13349.8|13346.8|13351.7|13348.7|13352.3|13349.3|13349.8|13345.5|120
1608610500000|2020-12-22 04:15:00|13351.6|13348.6|13359|13353|13359.2|13354.6|13351.2|13348.2|213
1608610800000|2020-12-22 04:20:00|13358.9|13352.9|13356.7|13353.7|13359|13354.6|13355.7|13351.1|133
1608611100000|2020-12-22 04:25:00|13356.6|13353.6|13362.3|13356.3|13362.8|13358.3|13356.2|13351.7|192
1608611400000|2020-12-22 04:30:00|13362.2|13356.2|13367.2|13361.2|13367.7|13361.7|13359.7|13355.5|141
1608611700000|2020-12-22 04:35:00|13367.1|13361.1|13364.9|13361.9|13367.8|13362.9|13364.8|13360.3|120
1608612000000|2020-12-22 04:40:00|13365|13362|13364|13361|13366.4|13362.3|13362.2|13357.9|180
1608612300000|2020-12-22 04:45:00|13363.9|13360.9|13368.9|13365.9|13370.9|13366.9|13363.9|13360.9|236
1608612600000|2020-12-22 04:50:00|13368.8|13365.8|13367.9|13364.9|13371.6|13367|13367.9|13363.5|119
1608612900000|2020-12-22 04:55:00|13368|13365|13370.1|13367.1|13370.2|13367.2|13367.4|13363.3|126
1608613200000|2020-12-22 05:00:00|13370.2|13367.2|13370.6|13367.6|13375|13369.8|13370|13365.7|182
1608613500000|2020-12-22 05:05:00|13370.7|13367.7|13370.7|13367.7|13373.1|13368.6|13370.4|13365.9|160
1608613800000|2020-12-22 05:10:00|13372.2|13366.2|13369.7|13366.7|13372.3|13367.8|13369.2|13365|151
1608614100000|2020-12-22 05:15:00|13369.6|13366.6|13375.1|13369.1|13375.7|13371.5|13369.6|13366|172
1608614400000|2020-12-22 05:20:00|13375|13369|13375.2|13372.2|13376.9|13372.5|13373.5|13369|161
1608614700000|2020-12-22 05:25:00|13375.1|13372.1|13375.5|13372.5|13376.9|13372.7|13374.6|13370.3|184
1608615000000|2020-12-22 05:30:00|13375.4|13372.4|13373.2|13370.2|13376.7|13372.7|13372.9|13368.9|197
1608615300000|2020-12-22 05:35:00|13373.1|13370.1|13373.4|13370.4|13376.3|13372|13372.8|13368.7|258
1608615600000|2020-12-22 05:40:00|13373.3|13370.3|13374.7|13368.7|13374.7|13371|13372.9|13368.5|183
1608615900000|2020-12-22 05:45:00|13374.8|13368.8|13375.5|13372.5|13376.3|13372.8|13373.4|13368.8|239
1608616200000|2020-12-22 05:50:00|13375.4|13372.4|13372.3|13369.3|13376.8|13372.9|13372.1|13367.6|227
1608616500000|2020-12-22 05:55:00|13372.5|13369.5|13376|13373|13377.6|13373.3|13371.9|13367.5|254
1608616800000|2020-12-22 06:00:00|13375.9|13372.9|13374|13371|13380.2|13376.2|13373.9|13369.6|336
1608617100000|2020-12-22 06:05:00|13375.5|13369.5|13372.8|13369.8|13376|13372.8|13372.8|13369.2|258
1608617400000|2020-12-22 06:10:00|13372.7|13369.7|13372.3|13369.3|13375.5|13371|13371.6|13367.5|258
1608617700000|2020-12-22 06:15:00|13373.6|13367.6|13370.5|13364.5|13373.6|13369.4|13369.1|13364.5|216
1608618000000|2020-12-22 06:20:00|13369.1|13366.1|13365.6|13362.6|13371|13366.8|13365.4|13361|297
1608618300000|2020-12-22 06:25:00|13365.7|13362.7|13365.2|13362.2|13368.3|13364|13364.7|13359.8|259
1608618600000|2020-12-22 06:30:00|13365.1|13362.1|13366.8|13360.8|13367.5|13362.8|13361.8|13357.5|250
1608618900000|2020-12-22 06:35:00|13366.9|13360.9|13367.2|13364.2|13368.8|13364.3|13365.4|13360.7|239
1608619200000|2020-12-22 06:40:00|13367.4|13364.4|13368.1|13365.1|13368.9|13365.2|13366|13361.7|246
1608619500000|2020-12-22 06:45:00|13368.2|13365.2|13369.4|13366.4|13371.1|13366.7|13368|13363.7|264
1608619800000|2020-12-22 06:50:00|13369.3|13366.3|13371.4|13365.4|13372|13367.7|13368.4|13364|276
1608620100000|2020-12-22 06:55:00|13371.3|13365.3|13370.3|13364.3|13372.2|13367.3|13367.9|13363.6|249
1608620400000|2020-12-22 07:00:00|13370.4|13364.4|13369.5|13366.5|13372|13367|13367.8|13363.5|231
1608620700000|2020-12-22 07:05:00|13369.6|13366.6|13365|13362|13372.3|13367.7|13364|13360.1|260
1608621000000|2020-12-22 07:10:00|13364.9|13361.9|13365|13359|13365.6|13362.1|13361.4|13357.2|252
1608621300000|2020-12-22 07:15:00|13364.9|13358.9|13362.8|13359.8|13365.1|13360.9|13362.2|13357.6|240
1608621600000|2020-12-22 07:20:00|13362.9|13359.9|13363.4|13360.4|13365.3|13361.2|13361.9|13357.6|206
1608621900000|2020-12-22 07:25:00|13363.3|13360.3|13363.6|13360.6|13364.8|13361.2|13361|13357.3|185
1608622200000|2020-12-22 07:30:00|13363.7|13360.7|13359.8|13356.8|13366.2|13362.2|13358.3|13353.6|381
1608622500000|2020-12-22 07:35:00|13359.7|13356.7|13360.4|13357.4|13363.2|13359.9|13359.5|13355|271
1608622800000|2020-12-22 07:40:00|13360.3|13357.3|13359.9|13356.9|13361.1|13358.1|13359.2|13356.2|227
1608623100000|2020-12-22 07:45:00|13359.8|13356.8|13360.6|13357.6|13361|13358|13359.2|13354.9|217
1608623400000|2020-12-22 07:50:00|13360.8|13357.8|13360.8|13357.8|13362|13359|13357.9|13354.2|226
1608623700000|2020-12-22 07:55:00|13361.1|13358.1|13365.4|13362.4|13365.8|13362.8|13361.1|13358.1|238
1608624000000|2020-12-22 08:00:00|13365.5|13362.5|13366.7|13363.7|13369.9|13366|13364.6|13359.9|310
1608624300000|2020-12-22 08:05:00|13366.6|13363.6|13365.3|13362.3|13368.3|13365.3|13365|13361.9|288
1608624600000|2020-12-22 08:10:00|13365.2|13362.2|13359.4|13356.4|13365.9|13362.3|13358.6|13354|296
1608624900000|2020-12-22 08:15:00|13360.9|13354.9|13353.5|13350.5|13360.9|13356.5|13353.1|13348.5|294
1608625200000|2020-12-22 08:20:00|13353.3|13350.3|13349.4|13346.4|13353.7|13350.7|13348.9|13344.5|244
1608625500000|2020-12-22 08:25:00|13349.2|13346.2|13353.2|13350.2|13355.4|13350.9|13347.7|13343.2|265
1608625800000|2020-12-22 08:30:00|13353.1|13350.1|13348.9|13345.9|13353.1|13350.1|13348.7|13345.4|233
1608626100000|2020-12-22 08:35:00|13349|13346|13343.5|13340.5|13349.2|13346|13343|13338.8|268
1608626400000|2020-12-22 08:40:00|13343.6|13340.6|13341.7|13338.7|13344.9|13340.9|13341.2|13337.8|271
1608626700000|2020-12-22 08:45:00|13341.8|13338.8|13344.9|13341.9|13346.6|13342|13341.3|13337.3|227
1608627000000|2020-12-22 08:50:00|13345.1|13342.1|13345.1|13342.1|13347.7|13343.2|13344.2|13339.7|203
1608627300000|2020-12-22 08:55:00|13345.2|13342.2|13349.3|13343.3|13350.1|13345|13344.3|13340.1|223
1608627600000|2020-12-22 09:00:00|13349.2|13343.2|13347.5|13344.5|13350.1|13345.9|13345|13342|267
1608627900000|2020-12-22 09:05:00|13347.4|13344.4|13343.1|13340.1|13349.3|13344.9|13343.1|13338.7|244
1608628200000|2020-12-22 09:10:00|13344.8|13338.8|13343.3|13340.3|13346.1|13341.6|13342.3|13337.8|254
1608628500000|2020-12-22 09:15:00|13343.4|13340.4|13348.7|13345.7|13349.3|13345.7|13342.7|13339.7|268
1608628800000|2020-12-22 09:20:00|13348.6|13345.6|13347.5|13344.5|13349.5|13346.3|13346|13342.6|229
1608629100000|2020-12-22 09:25:00|13347.4|13344.4|13348.7|13345.7|13349.9|13346.3|13346.9|13343.9|206
1608629400000|2020-12-22 09:30:00|13348.6|13345.6|13353.2|13347.2|13353.2|13348.3|13347.3|13344.3|269
1608629700000|2020-12-22 09:35:00|13353.1|13347.1|13353.5|13350.5|13357.3|13352.5|13351.9|13347|249
1608630000000|2020-12-22 09:40:00|13353.4|13350.4|13355.8|13352.8|13358|13352.8|13351.4|13347.6|202
1608630300000|2020-12-22 09:45:00|13355.9|13352.9|13357.3|13354.3|13362.5|13357.6|13355.6|13350.9|306
1608630600000|2020-12-22 09:50:00|13357.4|13354.4|13359.7|13353.7|13361.1|13356.4|13356.8|13352.5|232
1608630900000|2020-12-22 09:55:00|13359.8|13353.8|13363.6|13360.6|13365|13360.6|13357.2|13352.8|241
1608631200000|2020-12-22 10:00:00|13364.9|13358.9|13361.2|13358.2|13365.5|13361.1|13360.9|13356.4|431
1608631500000|2020-12-22 10:05:00|13361.3|13358.3|13357.6|13354.6|13364.9|13360.1|13356.1|13351.6|304
1608631800000|2020-12-22 10:10:00|13357.7|13354.7|13355.6|13352.6|13361.1|13356.6|13354.6|13350.2|285
1608632100000|2020-12-22 10:15:00|13356.1|13353.1|13351|13348|13357.8|13353.4|13351|13347.4|233
1608632400000|2020-12-22 10:20:00|13350.9|13347.9|13353.9|13347.9|13354.6|13350|13350.4|13346|225
1608632700000|2020-12-22 10:25:00|13353.8|13347.8|13353.8|13347.8|13354|13349.5|13350.3|13345.8|207
1608633000000|2020-12-22 10:30:00|13353.9|13347.9|13351.6|13348.6|13354.3|13349.9|13351.2|13346.4|216
1608633300000|2020-12-22 10:35:00|13353.1|13347.1|13351.3|13345.3|13353.1|13348.4|13348.1|13343.8|159
1608633600000|2020-12-22 10:40:00|13351.5|13345.5|13348.3|13345.3|13351.8|13347.1|13348.3|13344.1|173
1608633900000|2020-12-22 10:45:00|13348.2|13345.2|13346.9|13340.9|13350.4|13345.6|13345.3|13339.3|194
1608634200000|2020-12-22 10:50:00|13346.7|13340.7|13346.2|13343.2|13348.8|13344.2|13344.5|13339.9|345
1608634500000|2020-12-22 10:55:00|13346.1|13343.1|13342|13339|13347.7|13343.2|13342|13339|149
1608634800000|2020-12-22 11:00:00|13341.9|13338.9|13345.7|13342.7|13347.6|13343.1|13341.9|13338.9|155
1608635100000|2020-12-22 11:05:00|13345.6|13342.6|13348.5|13345.5|13348.9|13345.5|13344|13339.9|224
1608635400000|2020-12-22 11:10:00|13348.4|13345.4|13347.5|13344.5|13350.4|13345.8|13346.2|13340.8|150
1608635700000|2020-12-22 11:15:00|13347.6|13344.6|13345.3|13342.3|13350.2|13346.2|13345.1|13341.1|242
1608636000000|2020-12-22 11:20:00|13345.4|13342.4|13342.2|13339.2|13347.1|13342.8|13341.6|13337.5|224
1608636300000|2020-12-22 11:25:00|13342.3|13339.3|13342.2|13339.2|13344|13339.6|13341|13337.8|192
1608636600000|2020-12-22 11:30:00|13342.3|13339.3|13342.3|13339.3|13346.9|13342.3|13341.5|13337.4|261
1608636900000|2020-12-22 11:35:00|13342.2|13339.2|13344.7|13341.7|13345|13341.7|13341.6|13337.6|226
1608637200000|2020-12-22 11:40:00|13344.6|13341.6|13342.5|13339.5|13345.2|13341.6|13342|13338.2|148
1608637500000|2020-12-22 11:45:00|13342.4|13339.4|13342|13339|13344.5|13340.1|13341.6|13337.7|168
1608637800000|2020-12-22 11:50:00|13341.9|13338.9|13341.7|13338.7|13343.5|13340.1|13341.5|13337.4|185
1608638100000|2020-12-22 11:55:00|13341.8|13338.8|13338.3|13332.3|13342.3|13339.3|13337.6|13332.3|250
1608638400000|2020-12-22 12:00:00|13338.4|13332.4|13338.4|13335.4|13339.1|13335.9|13336.1|13331.6|235
1608638700000|2020-12-22 12:05:00|13338.3|13335.3|13334.2|13331.2|13340.9|13336.5|13333.2|13329.1|252
1608639000000|2020-12-22 12:10:00|13334.1|13331.1|13333.5|13330.5|13334.5|13331.2|13332|13328.1|249
1608639300000|2020-12-22 12:15:00|13333.4|13330.4|13331.6|13328.6|13334.2|13330.5|13330.6|13327.1|198
1608639600000|2020-12-22 12:20:00|13331.5|13328.5|13333.8|13330.8|13334.1|13331.1|13330.9|13327.2|170
1608639900000|2020-12-22 12:25:00|13333.7|13330.7|13333.2|13330.2|13335.5|13331.9|13333.1|13328.6|150
1608640200000|2020-12-22 12:30:00|13333.3|13330.3|13336|13333|13338.4|13333.3|13333.1|13329|222
1608640500000|2020-12-22 12:35:00|13336.1|13333.1|13338.2|13332.2|13338.2|13333.7|13333.5|13328.8|152
1608640800000|2020-12-22 12:40:00|13338.1|13332.1|13337.9|13334.9|13340.2|13335.9|13336.6|13332.1|171
1608641100000|2020-12-22 12:45:00|13337.8|13334.8|13342.7|13336.7|13343.9|13338.7|13337.8|13334.8|160
1608641400000|2020-12-22 12:50:00|13342.8|13336.8|13339.9|13333.9|13342.8|13337.3|13337.9|13333.4|150
1608641700000|2020-12-22 12:55:00|13340|13334|13343.2|13337.2|13343.3|13339.2|13338.8|13333.8|188
1608642000000|2020-12-22 13:00:00|13343.3|13337.3|13341|13338|13343.4|13338.8|13340.2|13336|281
1608642300000|2020-12-22 13:05:00|13340.9|13337.9|13341.2|13338.2|13342.7|13339.7|13338.6|13334.1|248
1608642600000|2020-12-22 13:10:00|13341.5|13338.5|13342.3|13339.3|13343.8|13339.6|13340.4|13335.8|266
1608642900000|2020-12-22 13:15:00|13342.4|13339.4|13343.1|13337.1|13343.8|13339.4|13339.6|13335|248
1608643200000|2020-12-22 13:20:00|13343.2|13337.2|13348.2|13342.2|13348.2|13343.8|13342.5|13337.2|233
1608643500000|2020-12-22 13:25:00|13348.3|13342.3|13351.1|13341.6|13351.6|13344.2|13347|13341.1|187
1608643800000|2020-12-22 13:30:00|13351|13341.7|13347|13341|13351.6|13344.4|13345|13340.1|298
1608644100000|2020-12-22 13:35:00|13347.1|13341.1|13345.8|13339.8|13347.9|13341.9|13343.9|13338.9|258
1608644400000|2020-12-22 13:40:00|13345.9|13339.9|13343.9|13340.9|13347.6|13342.4|13342.3|13338.1|305
1608644700000|2020-12-22 13:45:00|13343.8|13340.8|13345.7|13339.7|13346.5|13340.8|13343.1|13337.1|233
1608645000000|2020-12-22 13:50:00|13345.8|13339.8|13344.9|13338.9|13346.4|13340.4|13344.5|13338.5|197
1608645300000|2020-12-22 13:55:00|13345.1|13339.1|13344.9|13338.9|13345.6|13340.5|13342.8|13338.4|220
1608645600000|2020-12-22 14:00:00|13344.7|13338.7|13343.2|13337.2|13345.3|13339.3|13341.5|13335.5|314
1608645900000|2020-12-22 14:05:00|13343.1|13337.1|13344.9|13338.9|13345.3|13340.3|13342.1|13336.7|211
1608646200000|2020-12-22 14:10:00|13345|13339|13349.2|13343.2|13349.8|13344.8|13344.1|13339|251
1608646500000|2020-12-22 14:15:00|13349.3|13343.3|13351.4|13345.4|13353.5|13348.4|13348.2|13343.1|295
1608646800000|2020-12-22 14:20:00|13351.5|13345.5|13353.9|13347.9|13354.1|13349.3|13348.6|13343.2|296
1608647100000|2020-12-22 14:25:00|13354|13348|13357.2|13351.2|13359.4|13353.7|13351.3|13346.9|287
1608647400000|2020-12-22 14:30:00|13356.9|13350.9|13360.7|13354.7|13360.9|13356|13356.9|13350.9|376
1608647700000|2020-12-22 14:35:00|13361|13355|13360|13354|13362.5|13356.5|13357.4|13352.8|249
1608648000000|2020-12-22 14:40:00|13359.9|13353.9|13366.9|13360.9|13366.9|13360.9|13359.9|13353.9|381
1608648300000|2020-12-22 14:45:00|13366.8|13360.8|13364.8|13358.8|13367|13361|13361.3|13355.3|332
1608648600000|2020-12-22 14:50:00|13364.3|13358.3|13358.1|13355.1|13365.4|13359.4|13358.1|13353.6|295
1608648900000|2020-12-22 14:55:00|13358.4|13355.4|13361.7|13355.7|13362|13356|13358.1|13353.2|210
1608649200000|2020-12-22 15:00:00|13361.9|13355.9|13362.9|13356.9|13363.1|13358.6|13360.5|13355.3|258
1608649500000|2020-12-22 15:05:00|13363|13357|13360.4|13354.4|13365.2|13360.3|13358.6|13353.8|388
1608649800000|2020-12-22 15:10:00|13360.5|13354.5|13367.7|13361.7|13368.2|13363|13359.2|13354.5|360
1608650100000|2020-12-22 15:15:00|13367.6|13361.6|13363|13357|13368.2|13362.9|13362.5|13356.5|286
1608650400000|2020-12-22 15:20:00|13362.9|13356.9|13361.1|13355.1|13363.1|13358.4|13359.7|13353.9|337
1608650700000|2020-12-22 15:25:00|13361|13355|13359.4|13353.4|13361.4|13355.9|13357.8|13353|272
1608651000000|2020-12-22 15:30:00|13359.5|13353.5|13358|13352|13360.3|13356|13356.2|13351|265
1608651300000|2020-12-22 15:35:00|13358.1|13352.1|13356.4|13350.4|13358.6|13354.1|13354.9|13350.3|258
1608651600000|2020-12-22 15:40:00|13356.5|13350.5|13361.4|13355.4|13361.5|13356.7|13355.1|13350.5|302
1608651900000|2020-12-22 15:45:00|13361.5|13355.5|13365.4|13359.4|13365.5|13359.5|13360.5|13355|342
1608652200000|2020-12-22 15:50:00|13365.5|13359.5|13367.6|13361.6|13368|13362|13363.9|13358.8|140
1608652500000|2020-12-22 15:55:00|13367.8|13361.8|13367.1|13361.1|13369.9|13365.1|13364.2|13358.2|601
1608652800000|2020-12-22 16:00:00|13367.5|13361.5|13361.5|13355.5|13368.9|13364.1|13357.7|13351.7|592
1608653100000|2020-12-22 16:05:00|13361.4|13355.4|13361.7|13355.7|13363.6|13357.6|13360.7|13354.7|193
1608653400000|2020-12-22 16:10:00|13361.6|13355.6|13359.4|13353.4|13361.6|13355.6|13359.3|13353.3|174
1608653700000|2020-12-22 16:15:00|13359.3|13353.3|13359.2|13353.2|13360.8|13356|13358.7|13352.7|269
1608654000000|2020-12-22 16:20:00|13359.1|13353.1|13359.5|13353.5|13359.7|13355.4|13357.4|13352.6|141
1608654300000|2020-12-22 16:25:00|13359.3|13353.3|13362.2|13356.2|13362.5|13356.5|13358|13353.3|214
1608654600000|2020-12-22 16:30:00|13362.1|13356.1|13365.1|13359.1|13367.6|13361.6|13361|13355|433
1608654900000|2020-12-22 16:35:00|13365|13359|13370.2|13364.2|13371.3|13365.3|13364.8|13358.8|471
1608655200000|2020-12-22 16:40:00|13369.9|13363.9|13367.9|13364.9|13370.9|13365.8|13367.7|13361.9|345
1608655500000|2020-12-22 16:45:00|13367.7|13364.7|13366.8|13360.8|13370.1|13365.6|13364.7|13359.9|266
1608655800000|2020-12-22 16:50:00|13367|13361|13363.4|13357.4|13367.8|13363|13362.5|13356.5|311
1608656100000|2020-12-22 16:55:00|13363.5|13357.5|13361.1|13358.1|13365.1|13360|13361|13356.4|341
1608656400000|2020-12-22 17:00:00|13362.6|13356.6|13361.3|13355.3|13362.8|13356.8|13359.4|13353.4|417
1608656700000|2020-12-22 17:05:00|13361.4|13355.4|13362.6|13356.6|13362.7|13357.4|13360.2|13355.3|221
1608657000000|2020-12-22 17:10:00|13362.5|13356.5|13362|13356|13363|13357|13361.8|13355.8|269
1608657300000|2020-12-22 17:15:00|13362.1|13356.1|13360.8|13354.8|13362.1|13356.8|13359.3|13354.1|273
1608657600000|2020-12-22 17:20:00|13360.9|13354.9|13362.6|13356.6|13363.5|13357.5|13360.3|13354.3|289
1608657900000|2020-12-22 17:25:00|13362.7|13356.7|13364.2|13358.2|13364.2|13359.3|13361.9|13356.7|210
1608658200000|2020-12-22 17:30:00|13364.1|13358.1|13363.6|13357.6|13364.2|13359.4|13362|13357.2|237
1608658500000|2020-12-22 17:35:00|13363.7|13357.7|13364.7|13358.7|13365.2|13360.2|13362.3|13357.4|198
1608658800000|2020-12-22 17:40:00|13364.8|13358.8|13366.4|13360.4|13367.6|13361.6|13363.2|13358.8|235
1608659100000|2020-12-22 17:45:00|13366.5|13360.5|13367.8|13361.8|13368.4|13363.3|13364.9|13360.3|234
1608659400000|2020-12-22 17:50:00|13367.9|13361.9|13369|13363|13369.9|13365.4|13366.9|13361.7|235
1608659700000|2020-12-22 17:55:00|13369.1|13363.1|13367.2|13361.2|13369.1|13363.5|13366.4|13361.1|298
1608660000000|2020-12-22 18:00:00|13367.1|13361.1|13368.4|13362.4|13368.8|13362.9|13365.8|13360.8|235
1608660300000|2020-12-22 18:05:00|13368.3|13362.3|13367.5|13361.5|13368.8|13364|13366.9|13361.4|166
1608660600000|2020-12-22 18:10:00|13367.6|13361.6|13366.5|13360.5|13367.7|13363.1|13365|13360.3|108
1608660900000|2020-12-22 18:15:00|13366.4|13360.4|13367|13361|13367.3|13362.1|13364.5|13359.9|91
1608661200000|2020-12-22 18:20:00|13366.9|13360.9|13365.5|13359.5|13367.2|13361.2|13362.8|13357.5|215
1608661500000|2020-12-22 18:25:00|13365.6|13359.6|13364.2|13358.2|13365.6|13360.7|13362.6|13357.5|202
1608661800000|2020-12-22 18:30:00|13364.3|13358.3|13364.2|13358.2|13364.5|13359.9|13362.8|13357.9|90
1608662100000|2020-12-22 18:35:00|13364.3|13358.3|13366|13360|13366.6|13360.6|13363.3|13357.9|151
1608662400000|2020-12-22 18:40:00|13366.1|13360.1|13369.4|13363.4|13369.6|13363.6|13364.8|13359.9|203
1608662700000|2020-12-22 18:45:00|13369.3|13363.3|13371.9|13365.9|13372.2|13366.2|13368.9|13362.9|260
1608663000000|2020-12-22 18:50:00|13372|13366|13371.8|13365.8|13372.9|13366.9|13369.8|13365|250
1608663300000|2020-12-22 18:55:00|13371.7|13365.7|13372.8|13366.8|13373.1|13367.1|13370.7|13364.7|221
1608663600000|2020-12-22 19:00:00|13372.9|13366.9|13372.8|13366.8|13373.6|13368.4|13371.3|13366.2|229
1608663900000|2020-12-22 19:05:00|13372.7|13366.7|13373|13367|13373.3|13368.5|13371.1|13365.9|258
1608664200000|2020-12-22 19:10:00|13372.9|13366.9|13372.8|13366.8|13373.6|13368.5|13370.8|13366.1|242
1608664500000|2020-12-22 19:15:00|13372.9|13366.9|13373.2|13367.2|13373.8|13368.1|13371|13366.2|166
1608664800000|2020-12-22 19:20:00|13373.3|13367.3|13375.1|13369.1|13375.3|13369.3|13371.1|13366.4|212
1608665100000|2020-12-22 19:25:00|13375|13369|13375.7|13369.7|13376.8|13371.8|13373.4|13369|214
1608665400000|2020-12-22 19:30:00|13375.8|13369.8|13374.6|13368.6|13376|13371.6|13372.8|13368|167
1608665700000|2020-12-22 19:35:00|13374.7|13368.7|13375.3|13369.3|13375.5|13370.7|13372.9|13368.4|150
1608666000000|2020-12-22 19:40:00|13375|13369|13373.4|13370.4|13375.3|13370.9|13373.2|13368.7|143
1608666300000|2020-12-22 19:45:00|13374.8|13368.8|13373.6|13370.6|13375.3|13370.8|13373.2|13368.6|150
1608666600000|2020-12-22 19:50:00|13373.5|13370.5|13374.9|13368.9|13376.3|13371.2|13373.5|13368.3|152
1608666900000|2020-12-22 19:55:00|13374.8|13368.8|13372.6|13366.6|13375.1|13369.1|13372.4|13366.4|170
1608667200000|2020-12-22 20:00:00|13372.5|13366.5|13373|13367|13373.5|13367.5|13372.2|13366.2|170
1608667500000|2020-12-22 20:05:00|13373.1|13367.1|13373.5|13367.5|13373.5|13367.5|13372.5|13366.5|126
1608667800000|2020-12-22 20:10:00|13373.4|13367.4|13372.6|13366.6|13373.7|13367.7|13372.2|13366.2|187
1608668100000|2020-12-22 20:15:00|13372.7|13366.7|13372.6|13366.6|13373|13367|13371.9|13365.9|191
1608668400000|2020-12-22 20:20:00|13372.5|13366.5|13373.3|13367.3|13373.6|13367.6|13372.2|13366.2|159
1608668700000|2020-12-22 20:25:00|13373.2|13367.2|13373.4|13367.4|13374.6|13368.6|13372.4|13366.4|239
1608669000000|2020-12-22 20:30:00|13373.3|13367.3|13371.9|13365.9|13373.7|13367.9|13370.3|13365.5|160
1608669300000|2020-12-22 20:35:00|13372.1|13366.1|13372|13366|13372.4|13367.8|13370.6|13365.7|94
1608669600000|2020-12-22 20:40:00|13372.1|13366.1|13370.5|13367.5|13372.3|13367.8|13370.2|13365.7|110
1608669900000|2020-12-22 20:45:00|13370.3|13367.3|13371.8|13365.8|13372.1|13367.8|13370.1|13365.7|105
1608670200000|2020-12-22 20:50:00|13372|13366|13370.2|13364.2|13372|13366|13369.1|13363.1|297
1608670500000|2020-12-22 20:55:00|13370.3|13364.3|13371.1|13365.1|13371.6|13365.6|13369.9|13363.9|260
1608670800000|2020-12-22 21:00:00|13371|13365|13370.2|13364.2|13374.3|13368.3|13370.1|13364.1|188
1608671100000|2020-12-22 21:05:00|13370.1|13364.1|13370.7|13364.7|13371|13365|13369.8|13363.3|101
1608671400000|2020-12-22 21:10:00|13370.8|13364.8|13367.6|13361.6|13370.9|13364.9|13367.2|13361.2|150
1608671700000|2020-12-22 21:15:00|13367.7|13361.7|13367.5|13361.5|13368|13362|13366.9|13360.9|122
1608672000000|2020-12-22 21:20:00|13366.7|13360.7|13364.6|13358.6|13367.5|13361.4|13364.4|13358.3|180
1608672300000|2020-12-22 21:25:00|13364.7|13358.7|13365.6|13359.2|13365.9|13359.7|13364.3|13358.3|138
1608672600000|2020-12-22 21:30:00|13366.2|13358.8|13366.7|13358.2|13366.9|13360.1|13364.6|13357.8|114
1608672900000|2020-12-22 21:35:00|13367|13358.4|13365.6|13358.6|13367.3|13360.1|13364.8|13357.7|138
1608673200000|2020-12-22 21:40:00|13365.9|13357.8|13365.7|13358.4|13367.5|13360.6|13364.9|13356.9|186
1608673500000|2020-12-22 21:45:00|13366.2|13357.7|13365.7|13354.6|13367.8|13357.9|13363.8|13349.8|269
1608673800000|2020-12-22 21:50:00|13366|13354.4|13366.6|13353.8|13367.8|13354.6|13364.4|13351.7|190
1608674100000|2020-12-22 21:55:00|13366.8|13352.3|13366.5|13350.5|13369.3|13355.1|13364.7|13348.7|184
1608674400000|2020-12-22 22:00:00|13366.2|13350.2|13363.5|13347.5|13366.2|13350.2|13362.4|13346.4|36
1608674700000|2020-12-22 22:05:00|13366.1|13350.1|13366.1|13350.1|13367.9|13351.9|13363.8|13347.8|85
1608675000000|2020-12-22 22:10:00|13366.8|13350.8|13367|13351|13367.7|13351.7|13365.2|13349.2|82
1608675300000|2020-12-22 22:15:00|13365.9|13349.9|13366.4|13350.4|13367.4|13351.4|13365.2|13349.2|69
1608675600000|2020-12-22 22:20:00|13366.9|13350.9|13369.3|13353.3|13370|13354|13365.4|13349.4|94
1608675900000|2020-12-22 22:25:00|13368.7|13352.7|13368.7|13352.7|13371.9|13355.9|13367.8|13351.8|84
1608676200000|2020-12-22 22:30:00|13369|13355|13370.2|13355.6|13372.3|13357.3|13368.4|13353.5|144
1608676500000|2020-12-22 22:35:00|13370.4|13355.5|13369.1|13356.4|13371.9|13358.5|13367.8|13354|163
1608676800000|2020-12-22 22:40:00|13368.3|13356.8|13369.6|13355.7|13371.2|13359.1|13367.6|13354.1|145
1608677100000|2020-12-22 22:45:00|13367.9|13356.3|13368.3|13357.6|13372.2|13357.7|13366.6|13354.2|140
1608677400000|2020-12-22 22:50:00|13369.3|13356.2|13370.1|13356|13372.5|13357.6|13366.9|13354.7|220
1608677700000|2020-12-22 22:55:00|13370.4|13355.6|13368.1|13357.1|13371.3|13358.7|13367.4|13355.2|265
1608678000000|2020-12-22 23:00:00|13367|13358.4|13369.4|13363.4|13371.4|13364.3|13367|13357.4|331
1608678300000|2020-12-22 23:05:00|13369.8|13363.8|13367.1|13361.1|13370.3|13364.3|13366.8|13360.8|133
1608678600000|2020-12-22 23:10:00|13367|13361|13366|13360|13367.6|13361.6|13366|13360|122
1608678900000|2020-12-22 23:15:00|13366.1|13360.1|13366.9|13360.9|13367.4|13361.4|13365.8|13359.8|150
1608679200000|2020-12-22 23:20:00|13366.8|13360.8|13366.3|13360.3|13367.4|13361.4|13366.2|13360.2|151
1608679500000|2020-12-22 23:25:00|13366.2|13360.2|13360.8|13354.8|13366.5|13360.5|13360.4|13354.4|188
1608679800000|2020-12-22 23:30:00|13360.9|13354.9|13361.5|13355.5|13361.5|13355.5|13359.7|13353.7|137
1608680100000|2020-12-22 23:35:00|13361|13355|13360.9|13354.9|13361.5|13355.5|13360.3|13354.3|90
1608680400000|2020-12-22 23:40:00|13360.7|13354.7|13357.1|13351.1|13362.4|13356.4|13357.1|13351.1|187
1608680700000|2020-12-22 23:45:00|13357.2|13351.2|13357.9|13351.9|13358.5|13352.5|13356.7|13350.7|112
1608681000000|2020-12-22 23:50:00|13358|13352|13352.2|13346.2|13358.2|13352.2|13351.9|13345.9|219
1608681300000|2020-12-22 23:55:00|13352.3|13346.3|13352.6|13346.6|13353.3|13347.3|13351.8|13345.8|250
1608681600000|2020-12-23 00:00:00|13352.7|13346.7|13354.8|13348.8|13356.2|13350.2|13351.3|13346.5|313
1608681900000|2020-12-23 00:05:00|13354.7|13348.7|13354.5|13348.5|13355.8|13350.3|13353|13347|351
1608682200000|2020-12-23 00:10:00|13354.7|13348.7|13356.4|13350.4|13356.5|13351.9|13353.4|13347.4|301
1608682500000|2020-12-23 00:15:00|13356.5|13350.5|13356.4|13350.4|13357.5|13352.7|13354.3|13348.3|381
1608682800000|2020-12-23 00:20:00|13356.2|13350.2|13362.5|13356.5|13364.2|13358.2|13355.8|13349.8|498
1608683100000|2020-12-23 00:25:00|13362.3|13356.3|13363.6|13357.6|13363.8|13359.4|13358.7|13353.5|274
1608683400000|2020-12-23 00:30:00|13363.7|13357.7|13364|13358|13364.9|13360.2|13361.6|13357.1|209
1608683700000|2020-12-23 00:35:00|13364.1|13358.1|13364.9|13358.9|13367.2|13361.2|13362.2|13357.8|178
1608684000000|2020-12-23 00:40:00|13364.8|13358.8|13363.2|13357.2|13364.8|13358.8|13361.3|13355.3|171
1608684300000|2020-12-23 00:45:00|13363.3|13357.3|13364.1|13358.1|13366.5|13361|13361.8|13357.1|231
1608684600000|2020-12-23 00:50:00|13364.2|13358.2|13362.1|13356.1|13368.1|13362.1|13361.9|13356.1|295
1608684900000|2020-12-23 00:55:00|13362.2|13356.2|13364.9|13358.9|13368.1|13363.4|13360.7|13356.2|329
1608685200000|2020-12-23 01:00:00|13364.8|13358.8|13361.9|13355.9|13370|13364|13360.7|13354.7|445
1608685500000|2020-12-23 01:05:00|13361.6|13355.6|13362|13356|13363.4|13357.4|13360|13354.9|315
1608685800000|2020-12-23 01:10:00|13361.9|13355.9|13360.9|13354.9|13363.5|13357.5|13359.8|13353.8|339
1608686100000|2020-12-23 01:15:00|13361.1|13355.1|13357.4|13351.4|13361.2|13355.2|13356.9|13350.9|249
1608686400000|2020-12-23 01:20:00|13357.5|13351.5|13356.7|13350.7|13358.9|13352.9|13354.9|13350.2|344
1608686700000|2020-12-23 01:25:00|13356.8|13350.8|13359.9|13353.9|13360.7|13354.7|13355.5|13350.8|301
1608687000000|2020-12-23 01:30:00|13359.8|13353.8|13360.6|13354.6|13361.2|13356.5|13358.6|13352.6|393
1608687300000|2020-12-23 01:35:00|13360.5|13354.5|13357.7|13351.7|13361.5|13356.3|13357|13351.6|289
1608687600000|2020-12-23 01:40:00|13357.8|13351.8|13357.1|13351.1|13357.8|13352.8|13354.9|13348.9|284
1608687900000|2020-12-23 01:45:00|13356.8|13350.8|13357.9|13351.9|13358.3|13353.7|13355|13349|334
1608688200000|2020-12-23 01:50:00|13357.8|13351.8|13359.3|13353.3|13359.9|13353.9|13356.6|13350.6|284
1608688500000|2020-12-23 01:55:00|13359.4|13353.4|13361.9|13355.9|13362.3|13356.3|13358.4|13352.7|253
1608688800000|2020-12-23 02:00:00|13362.1|13356.1|13359.6|13356.6|13364.2|13359.6|13359.6|13353.9|260
1608689100000|2020-12-23 02:05:00|13359.7|13356.7|13359.1|13356.1|13361.2|13356.7|13357.6|13352.3|284
1608689400000|2020-12-23 02:10:00|13359.2|13356.2|13358.4|13355.4|13361.1|13356.7|13355.9|13351.3|295
1608689700000|2020-12-23 02:15:00|13358.3|13355.3|13359.6|13356.6|13361.6|13357.4|13357.4|13352.9|307
1608690000000|2020-12-23 02:20:00|13359.5|13356.5|13366.8|13363.8|13369.1|13364|13358.9|13354.3|267
1608690300000|2020-12-23 02:25:00|13368.3|13362.3|13364.9|13361.9|13369.4|13364.2|13364.9|13360.2|182
1608690600000|2020-12-23 02:30:00|13365|13362|13364.6|13358.6|13366.7|13362|13363.3|13358.5|216
1608690900000|2020-12-23 02:35:00|13364.8|13358.8|13364.1|13358.1|13365|13360.7|13361.8|13357.4|189
1608691200000|2020-12-23 02:40:00|13364|13358|13366.1|13360.1|13366.1|13361.7|13363.1|13357.9|174
1608691500000|2020-12-23 02:45:00|13366|13360|13364.6|13358.6|13366|13361.3|13362.8|13358.4|111
1608691800000|2020-12-23 02:50:00|13364.7|13358.7|13362|13356|13364.7|13359.9|13360.3|13355.7|185
1608692100000|2020-12-23 02:55:00|13362.1|13356.1|13358.9|13355.9|13362.1|13356.9|13358.4|13353.7|217
1608692400000|2020-12-23 03:00:00|13358.8|13355.8|13358.3|13352.3|13360.3|13356.1|13356.9|13352.2|146
1608692700000|2020-12-23 03:05:00|13358.4|13352.4|13356.4|13353.4|13358.6|13354.3|13354.6|13350.1|165
1608693000000|2020-12-23 03:10:00|13356.3|13353.3|13356.2|13350.2|13358.5|13354|13354.7|13350.2|213
1608693300000|2020-12-23 03:15:00|13356.1|13350.1|13350.6|13344.6|13357|13352.5|13349.1|13344.6|210
1608693600000|2020-12-23 03:20:00|13350.5|13344.5|13349.6|13343.6|13352.3|13347.5|13347.6|13343|232
1608693900000|2020-12-23 03:25:00|13349.7|13343.7|13353.1|13347.1|13353.1|13347.3|13347.5|13342.8|214
1608694200000|2020-12-23 03:30:00|13353.2|13347.2|13352.9|13349.9|13354.4|13350|13351.4|13346.7|150
1608694500000|2020-12-23 03:35:00|13352.8|13349.8|13355.2|13352.2|13357.3|13352.8|13352.8|13349.8|142
1608694800000|2020-12-23 03:40:00|13355.1|13352.1|13357.1|13351.1|13357.5|13352.5|13353.6|13349|131
1608695100000|2020-12-23 03:45:00|13357|13351|13355.3|13352.3|13358|13352.9|13354.5|13350|159
1608695400000|2020-12-23 03:50:00|13355.5|13352.5|13356.4|13350.4|13357.5|13353.1|13354.3|13349.6|151
1608695700000|2020-12-23 03:55:00|13356.5|13350.5|13354.3|13351.3|13356.9|13352|13353.5|13349|203
1608696000000|2020-12-23 04:00:00|13354.4|13351.4|13354.7|13351.7|13356.3|13352|13353.8|13349.5|117
1608696300000|2020-12-23 04:05:00|13354.8|13351.8|13352.2|13349.2|13355.4|13351.8|13351.4|13346.8|165
1608696600000|2020-12-23 04:10:00|13352.1|13349.1|13352.2|13349.2|13353.7|13349.7|13351.5|13347.5|145
1608696900000|2020-12-23 04:15:00|13352.1|13349.1|13351.1|13348.1|13353.8|13349.7|13350.5|13345.6|203
1608697200000|2020-12-23 04:20:00|13351.2|13348.2|13350.2|13344.2|13353.1|13348.3|13347.4|13342.9|210
1608697500000|2020-12-23 04:25:00|13350.1|13344.1|13348.1|13345.1|13352.6|13348.3|13347.5|13343.1|197
1608697800000|2020-12-23 04:30:00|13348.2|13345.2|13348.3|13345.3|13350|13345.4|13347.5|13343|103
1608698100000|2020-12-23 04:35:00|13348.6|13345.6|13348|13345|13350.3|13345.7|13347.3|13343.1|94
1608698400000|2020-12-23 04:40:00|13347.9|13344.9|13349.3|13343.3|13349.6|13345.1|13347.3|13342.9|116
1608698700000|2020-12-23 04:45:00|13349.4|13343.4|13348.2|13345.2|13350.6|13346.2|13347.7|13343.1|137
1608699000000|2020-12-23 04:50:00|13348.3|13345.3|13347.5|13344.5|13349.5|13345.4|13347.5|13343|122
1608699300000|2020-12-23 04:55:00|13347.6|13344.6|13350.1|13344.1|13350.3|13346|13347.6|13343|130
1608699600000|2020-12-23 05:00:00|13350|13344|13349.4|13346.4|13351.2|13346.7|13347.6|13343.6|134
1608699900000|2020-12-23 05:05:00|13350.9|13344.9|13351.1|13345.1|13352.4|13347.4|13349|13344.5|157
1608700200000|2020-12-23 05:10:00|13351.2|13345.2|13349.7|13343.7|13351.7|13347.1|13348.1|13343.5|151
1608700500000|2020-12-23 05:15:00|13349.8|13343.8|13350.5|13344.5|13350.6|13345.7|13347.5|13343|196
1608700800000|2020-12-23 05:20:00|13350.6|13344.6|13351.5|13348.5|13353.3|13348.9|13348.3|13344|224
1608701100000|2020-12-23 05:25:00|13351.7|13348.7|13352.8|13346.8|13353.1|13348.8|13351.2|13346.6|125
1608701400000|2020-12-23 05:30:00|13352.9|13346.9|13352.6|13346.6|13353|13348.3|13350.1|13345.7|167
1608701700000|2020-12-23 05:35:00|13352.7|13346.7|13351.4|13348.4|13353.2|13348.6|13351.1|13346.5|95
1608702000000|2020-12-23 05:40:00|13351.5|13348.5|13353|13347|13353.2|13348.7|13350.2|13345.9|204
1608702300000|2020-12-23 05:45:00|13353.1|13347.1|13352.1|13346.1|13353.2|13348.5|13349.8|13345.5|158
1608702600000|2020-12-23 05:50:00|13351.9|13345.9|13352.5|13346.5|13352.8|13348.1|13350|13345.5|175
1608702900000|2020-12-23 05:55:00|13352.4|13346.4|13349.8|13343.8|13352.8|13347.6|13348.1|13343.7|208
1608703200000|2020-12-23 06:00:00|13349.9|13343.9|13351|13348|13352.3|13348.1|13348.3|13343.8|219
1608703500000|2020-12-23 06:05:00|13351.1|13348.1|13351.5|13348.5|13352.6|13348.5|13350.7|13346.4|157
1608703800000|2020-12-23 06:10:00|13351.4|13348.4|13353.6|13350.6|13355.3|13350.7|13351|13346.6|182
1608704100000|2020-12-23 06:15:00|13353.7|13350.7|13355.2|13349.2|13355.4|13351|13353.1|13348.7|201
1608704400000|2020-12-23 06:20:00|13355.1|13349.1|13355.2|13349.2|13356.4|13351.6|13353.5|13348.9|178
1608704700000|2020-12-23 06:25:00|13355.3|13349.3|13355.2|13352.2|13357|13352.4|13353.3|13349|218
1608705000000|2020-12-23 06:30:00|13355|13352|13356.9|13350.9|13358|13353.5|13355|13350.6|238
1608705300000|2020-12-23 06:35:00|13356.8|13350.8|13355.8|13349.8|13356.9|13351.5|13353.3|13348.8|216
1608705600000|2020-12-23 06:40:00|13354.4|13351.4|13355.5|13349.5|13357.2|13352.1|13353.8|13349.1|205
1608705900000|2020-12-23 06:45:00|13355.4|13349.4|13354.8|13348.8|13355.9|13351.4|13353.3|13348.5|158
1608706200000|2020-12-23 06:50:00|13355|13349|13354.9|13348.9|13355.6|13351.1|13353.2|13348.7|96
1608706500000|2020-12-23 06:55:00|13354.7|13348.7|13354.7|13348.7|13355.1|13350.3|13353.1|13348.5|113
1608706800000|2020-12-23 07:00:00|13354.8|13348.8|13352.5|13349.5|13356.6|13352.1|13352.4|13347.9|168
1608707100000|2020-12-23 07:05:00|13352.4|13349.4|13348.2|13342.2|13353.8|13349.6|13346.5|13342|198
1608707400000|2020-12-23 07:10:00|13348.3|13342.3|13346.7|13343.7|13348.4|13343.8|13345.9|13340.4|195
1608707700000|2020-12-23 07:15:00|13346.6|13343.6|13345|13342|13348.2|13343.6|13343.1|13338.7|160
1608708000000|2020-12-23 07:20:00|13345.1|13342.1|13345.5|13342.5|13348.6|13344.1|13345|13341|162
1608708300000|2020-12-23 07:25:00|13345.4|13342.4|13344.5|13341.5|13347.2|13343|13343.6|13339|200
1608708600000|2020-12-23 07:30:00|13344.4|13341.4|13343.8|13337.8|13346.4|13341.4|13341.5|13337.1|159
1608708900000|2020-12-23 07:35:00|13343.7|13337.7|13339.4|13333.4|13343.7|13337.7|13338.6|13332.6|170
1608709200000|2020-12-23 07:40:00|13339.5|13333.5|13340.4|13334.4|13341.1|13336.1|13338.6|13333.1|160
1608709500000|2020-12-23 07:45:00|13340.3|13334.3|13339.3|13333.3|13340.5|13335|13337.1|13332.5|173
1608709800000|2020-12-23 07:50:00|13339.2|13333.2|13335.8|13332.8|13340.7|13336.4|13335.8|13331.4|178
1608710100000|2020-12-23 07:55:00|13335.9|13332.9|13335.8|13329.8|13338.4|13333.9|13332.5|13327.9|249
1608710400000|2020-12-23 08:00:00|13335.9|13329.9|13336.9|13330.9|13338.8|13333.5|13333.1|13328.4|320
1608710700000|2020-12-23 08:05:00|13336.8|13330.8|13336.8|13330.8|13339|13334.1|13334.3|13329.7|191
1608711000000|2020-12-23 08:10:00|13335.2|13332.2|13335.2|13332.2|13336.9|13332.5|13334.1|13330.2|137
1608711300000|2020-12-23 08:15:00|13335.3|13332.3|13342.1|13336.1|13342.3|13337.9|13335.1|13330.5|225
1608711600000|2020-12-23 08:20:00|13342|13336|13345|13339|13348.5|13342.5|13341.3|13336|320
1608711900000|2020-12-23 08:25:00|13345.1|13339.1|13344.5|13338.5|13346.3|13341.7|13343.2|13338.4|208
1608712200000|2020-12-23 08:30:00|13344.4|13338.4|13341.3|13335.3|13344.4|13339.9|13340|13335|163
1608712500000|2020-12-23 08:35:00|13341.2|13335.2|13343.4|13337.4|13344.9|13340.2|13338.3|13333.6|161
1608712800000|2020-12-23 08:40:00|13343.5|13337.5|13339.9|13333.9|13344|13338.4|13337.8|13333.2|242
1608713100000|2020-12-23 08:45:00|13340|13334|13339.8|13336.8|13342.1|13337.1|13339.1|13333.9|176
1608713400000|2020-12-23 08:50:00|13339.6|13336.6|13341.5|13335.5|13341.7|13337|13338.9|13334.4|157
1608713700000|2020-12-23 08:55:00|13341.6|13335.6|13337|13331|13341.6|13337|13335.8|13329.8|144
1608714000000|2020-12-23 09:00:00|13336.8|13330.8|13333.3|13330.3|13337.7|13333.1|13333.3|13329.5|161
1608714300000|2020-12-23 09:05:00|13333|13330|13333.3|13330.3|13336.4|13331.6|13332.3|13327.1|220
1608714600000|2020-12-23 09:10:00|13333.2|13330.2|13332.7|13329.7|13336|13331.9|13332.1|13327.7|210
1608714900000|2020-12-23 09:15:00|13332.6|13329.6|13331.2|13328.2|13333.2|13329.6|13328.9|13323.6|203
1608715200000|2020-12-23 09:20:00|13331.1|13328.1|13330.4|13327.4|13331.1|13328.1|13329.7|13326.7|171
1608715500000|2020-12-23 09:25:00|13330.3|13327.3|13328.9|13325.9|13331.6|13328.6|13328.9|13325.9|163
1608715800000|2020-12-23 09:30:00|13328.7|13325.7|13327.8|13324.8|13329.4|13325.7|13327.2|13322.8|138
1608716100000|2020-12-23 09:35:00|13327.7|13324.7|13329.9|13326.9|13330|13327|13327.2|13323.2|152
1608716400000|2020-12-23 09:40:00|13329.8|13326.8|13329.3|13326.3|13329.8|13326.8|13329.1|13326.1|79
1608716700000|2020-12-23 09:45:00|13329.2|13326.2|13331.9|13325.9|13331.9|13326.9|13329.2|13324.6|103
1608717000000|2020-12-23 09:50:00|13330.5|13327.5|13331.5|13328.5|13333.6|13329|13330.5|13326|150
1608717300000|2020-12-23 09:55:00|13331.6|13328.6|13332|13329|13333.5|13329|13331|13326.7|133
1608717600000|2020-12-23 10:00:00|13331.9|13328.9|13336.6|13333.6|13337.3|13334.3|13331.3|13327.6|231
1608717900000|2020-12-23 10:05:00|13336.7|13333.7|13332.4|13329.4|13339.3|13334.7|13332.3|13327.9|192
1608718200000|2020-12-23 10:10:00|13333.9|13327.9|13335.8|13332.8|13337.4|13332.9|13332.3|13327.7|150
1608718500000|2020-12-23 10:15:00|13335.7|13332.7|13336.4|13333.4|13337.1|13333.4|13333.1|13328|168
1608718800000|2020-12-23 10:20:00|13336.3|13333.3|13337.1|13334.1|13338.3|13334.3|13335.4|13331.9|159
1608719100000|2020-12-23 10:25:00|13337|13334|13338.2|13335.2|13338.5|13335.5|13336.7|13333.7|126
1608719400000|2020-12-23 10:30:00|13338.3|13335.3|13337.1|13334.1|13340.1|13336|13336.9|13332.9|185
1608719700000|2020-12-23 10:35:00|13337|13334|13336.8|13333.8|13337.3|13334.3|13336.5|13333.5|131
1608720000000|2020-12-23 10:40:00|13336.9|13333.9|13338.6|13335.6|13338.8|13335.8|13336.9|13333.9|155
1608720300000|2020-12-23 10:45:00|13338.7|13335.7|13338.3|13335.3|13340.6|13337.6|13338|13333.7|138
1608720600000|2020-12-23 10:50:00|13338.2|13335.2|13337.9|13334.9|13338.5|13335.5|13337.7|13334.7|98
1608720900000|2020-12-23 10:55:00|13337.8|13334.8|13338.7|13335.7|13338.8|13335.8|13337.5|13334.5|168
1608721200000|2020-12-23 11:00:00|13338.6|13335.6|13337.2|13334.2|13338.7|13335.7|13336.6|13332.2|175
1608721500000|2020-12-23 11:05:00|13337.3|13334.3|13337.2|13334.2|13339.6|13335.7|13336.9|13333.4|188
1608721800000|2020-12-23 11:10:00|13337.3|13334.3|13337.3|13334.3|13338.8|13334.4|13336.9|13332.6|114
1608722100000|2020-12-23 11:15:00|13337.2|13334.2|13337.6|13331.6|13338.8|13334.7|13336.6|13331.4|131
1608722400000|2020-12-23 11:20:00|13337.7|13331.7|13335|13332|13337.7|13333.2|13334.7|13330.5|153
1608722700000|2020-12-23 11:25:00|13335.1|13332.1|13335.8|13332.8|13336.3|13333.3|13334.9|13331.9|155
1608723000000|2020-12-23 11:30:00|13335.9|13332.9|13337.3|13334.3|13338.6|13334.4|13335.2|13330.9|157
1608723300000|2020-12-23 11:35:00|13337.4|13334.4|13337.5|13334.5|13340|13335.7|13337|13333.1|163
1608723600000|2020-12-23 11:40:00|13337.6|13334.6|13334.9|13331.9|13338.9|13334.8|13334.9|13331.2|155
1608723900000|2020-12-23 11:45:00|13335|13332|13336.7|13330.7|13336.9|13332.8|13334.8|13330.7|146
1608724200000|2020-12-23 11:50:00|13336.8|13330.8|13335.4|13332.4|13336.8|13332.6|13334|13329.6|140
1608724500000|2020-12-23 11:55:00|13335.5|13332.5|13335.3|13332.3|13337.1|13332.7|13335|13330.4|150
1608724800000|2020-12-23 12:00:00|13335.2|13332.2|13338.3|13335.3|13339.9|13335.3|13335.2|13330.8|151
1608725100000|2020-12-23 12:05:00|13338.2|13335.2|13337.6|13334.6|13340.9|13336.5|13337.3|13334.3|127
1608725400000|2020-12-23 12:10:00|13337.7|13334.7|13339.9|13336.9|13342.2|13337.7|13337.7|13334.7|161
1608725700000|2020-12-23 12:15:00|13339.8|13336.8|13340.7|13337.7|13340.9|13337.9|13339.8|13336.8|163
1608726000000|2020-12-23 12:20:00|13340.6|13337.6|13340.3|13337.3|13342.3|13337.8|13339.9|13335.4|165
1608726300000|2020-12-23 12:25:00|13340.2|13337.2|13340.2|13337.2|13342.1|13337.5|13339.8|13335.3|152
1608726600000|2020-12-23 12:30:00|13340.1|13337.1|13339.9|13336.9|13340.5|13337.5|13339.9|13336.9|117
1608726900000|2020-12-23 12:35:00|13340|13337|13340.4|13337.4|13341.6|13337.5|13339.6|13335.2|110
1608727200000|2020-12-23 12:40:00|13340.3|13337.3|13340.8|13337.8|13342.2|13338|13340.1|13335.7|122
1608727500000|2020-12-23 12:45:00|13340.9|13337.9|13340.9|13337.9|13342.5|13338.1|13340.7|13336.4|92
1608727800000|2020-12-23 12:50:00|13341|13338|13340.5|13337.5|13342.5|13338.1|13340.4|13335.9|109
1608728100000|2020-12-23 12:55:00|13340.6|13337.6|13340.7|13337.7|13342.4|13338|13340.3|13336.1|126
1608728400000|2020-12-23 13:00:00|13340.8|13337.8|13342.1|13339.1|13345.2|13340.3|13340.6|13336.1|237
1608728700000|2020-12-23 13:05:00|13342.2|13339.2|13345.6|13342.6|13347.3|13342.8|13342.2|13337.7|199
1608729000000|2020-12-23 13:10:00|13345.5|13342.5|13347.1|13341.1|13348|13343.4|13345.3|13340.7|199
1608729300000|2020-12-23 13:15:00|13347.3|13341.3|13345.9|13342.9|13348|13343.6|13345.6|13341.1|200
1608729600000|2020-12-23 13:20:00|13347.4|13341.4|13346.3|13343.3|13348.7|13343.8|13345.3|13340.9|185
1608729900000|2020-12-23 13:25:00|13346.4|13343.4|13347.2|13341.2|13348|13343.5|13345.9|13341.2|118
1608730200000|2020-12-23 13:30:00|13347.5|13341.5|13344.6|13341.6|13347.5|13343.4|13344.5|13340.2|160
1608730500000|2020-12-23 13:35:00|13344.7|13341.7|13344.8|13338.8|13346.5|13342.6|13341.1|13335.1|486
1608730800000|2020-12-23 13:40:00|13343.6|13340.6|13340.9|13337.9|13345.1|13340.6|13340.9|13336.5|277
1608731100000|2020-12-23 13:45:00|13341.1|13338.1|13336.7|13330.7|13343.1|13338.6|13335|13330.2|363
1608731400000|2020-12-23 13:50:00|13336.8|13330.8|13336.4|13330.4|13338.3|13333|13334.6|13329.7|233
1608731700000|2020-12-23 13:55:00|13336.1|13330.1|13339.4|13333.4|13339.8|13334.9|13334.5|13330.1|192
1608732000000|2020-12-23 14:00:00|13339.3|13333.3|13338.2|13332.2|13342.2|13337.8|13336.1|13331.6|251
1608732300000|2020-12-23 14:05:00|13338.3|13332.3|13334.9|13328.9|13338.5|13333.7|13332.8|13328.1|324
1608732600000|2020-12-23 14:10:00|13335|13329|13335|13329|13336.9|13332.4|13333.3|13327.9|298
1608732900000|2020-12-23 14:15:00|13335.1|13329.1|13331.9|13325.9|13335.3|13330.2|13330|13324.5|362
1608733200000|2020-12-23 14:20:00|13331.8|13325.8|13331.3|13325.3|13334.3|13328.3|13329.5|13324.9|310
1608733500000|2020-12-23 14:25:00|13331.1|13325.1|13329|13326|13331.1|13326.6|13328.2|13323.6|328
1608733800000|2020-12-23 14:30:00|13328.9|13325.9|13323.1|13317.1|13330.3|13326.1|13321.2|13316.5|463
1608734100000|2020-12-23 14:35:00|13323|13317|13319.5|13313.5|13323.3|13318.7|13317.5|13312.7|406
1608734400000|2020-12-23 14:40:00|13319.2|13313.2|13317.1|13311.1|13319.9|13314.4|13315.1|13309.1|312
1608734700000|2020-12-23 14:45:00|13317.2|13311.2|13318.9|13312.9|13323.1|13318.3|13316.8|13310.8|354
1608735000000|2020-12-23 14:50:00|13319.1|13313.1|13322.5|13316.5|13322.5|13318|13315.7|13310.8|389
1608735300000|2020-12-23 14:55:00|13322.6|13316.6|13328|13322|13328.1|13322.1|13320.9|13315.6|210
1608735600000|2020-12-23 15:00:00|13327.9|13321.9|13322.9|13316.9|13328.1|13322.1|13319.2|13313.2|425
1608735900000|2020-12-23 15:05:00|13323.1|13317.1|13326|13320|13326.8|13321.6|13321.5|13315.5|388
1608736200000|2020-12-23 15:10:00|13325.9|13319.9|13324|13318|13328.3|13322.3|13322.9|13316.9|366
1608736500000|2020-12-23 15:15:00|13323.9|13317.9|13326.5|13323.5|13328.1|13323.6|13321.7|13315.7|427
1608736800000|2020-12-23 15:20:00|13326.2|13323.2|13331.5|13325.5|13331.7|13327.1|13326.2|13320.8|292
1608737100000|2020-12-23 15:25:00|13329.9|13326.9|13328|13322|13331|13327|13323.9|13319.1|326
1608737400000|2020-12-23 15:30:00|13327.9|13321.9|13323.6|13317.6|13328.2|13322.2|13322|13316.9|269
1608737700000|2020-12-23 15:35:00|13323.7|13317.7|13325.5|13319.5|13325.6|13320.9|13323|13317|188
1608738000000|2020-12-23 15:40:00|13325.6|13319.6|13324.2|13318.2|13328.5|13323.7|13323.8|13318.2|235
1608738300000|2020-12-23 15:45:00|13324|13318|13326.5|13320.5|13326.7|13321.6|13323.3|13318|235
1608738600000|2020-12-23 15:50:00|13326.4|13320.4|13328|13325|13330.5|13326.1|13323.4|13319.1|228
1608738900000|2020-12-23 15:55:00|13329.5|13323.5|13324.3|13321.3|13330.5|13325.9|13323.1|13318.8|383
1608739200000|2020-12-23 16:00:00|13324.2|13321.2|13322.1|13316.1|13324.4|13321.3|13320.1|13315.9|265
1608739500000|2020-12-23 16:05:00|13322|13316|13321.5|13315.5|13322.1|13317|13319.2|13314.8|175
1608739800000|2020-12-23 16:10:00|13321.6|13315.6|13323|13317|13324.5|13318.5|13318.8|13312.8|251
1608740100000|2020-12-23 16:15:00|13323.1|13317.1|13324.7|13318.7|13325.5|13321|13321.9|13316.7|222
1608740400000|2020-12-23 16:20:00|13324.5|13318.5|13319.7|13316.7|13325.2|13319.3|13319.5|13314.8|229
1608740700000|2020-12-23 16:25:00|13319.6|13316.6|13320.3|13314.3|13322.5|13316.6|13319.5|13313.7|232
1608741000000|2020-12-23 16:30:00|13320.5|13314.5|13321|13315|13323|13318.4|13319.7|13313.8|496
1608741300000|2020-12-23 16:35:00|13321.1|13315.1|13321.9|13318.9|13323.9|13319.2|13318.5|13313.7|336
1608741600000|2020-12-23 16:40:00|13323.4|13317.4|13322.2|13316.2|13323.4|13318.1|13320.3|13315.5|236
1608741900000|2020-12-23 16:45:00|13322|13316|13321.2|13318.2|13322.2|13318.3|13318.8|13314.8|265
1608742200000|2020-12-23 16:50:00|13321.1|13318.1|13321.3|13318.3|13322.9|13318.8|13319.7|13316.5|210
1608742500000|2020-12-23 16:55:00|13321.4|13318.4|13323.5|13317.5|13323.7|13319.4|13320.7|13317.2|230
1608742800000|2020-12-23 17:00:00|13323.4|13317.4|13323.7|13317.7|13325.3|13320.9|13321.6|13317|274
1608743100000|2020-12-23 17:05:00|13323.8|13317.8|13323.1|13320.1|13325.3|13320.8|13321.9|13317.3|218
1608743400000|2020-12-23 17:10:00|13323.2|13320.2|13323.7|13320.7|13325.4|13320.9|13322.8|13318.3|222
1608743700000|2020-12-23 17:15:00|13323.8|13320.8|13325.6|13319.6|13326.7|13322.2|13323.7|13318.8|200
1608744000000|2020-12-23 17:20:00|13325.5|13319.5|13326.5|13320.5|13326.5|13321.9|13323.9|13319|185
1608744300000|2020-12-23 17:25:00|13326.4|13320.4|13326.4|13320.4|13327.4|13322.8|13324.8|13319.7|198
1608744600000|2020-12-23 17:30:00|13326.5|13320.5|13327.7|13321.7|13328.2|13323.1|13325.7|13320.3|225
1608744900000|2020-12-23 17:35:00|13327.8|13321.8|13328.3|13322.3|13328.6|13322.6|13327.8|13321.8|157
1608745200000|2020-12-23 17:40:00|13328.4|13322.4|13327.5|13321.5|13328.7|13322.7|13325.1|13320.5|270
1608745500000|2020-12-23 17:45:00|13327.4|13321.4|13329|13323|13329.5|13323.5|13325.6|13320.5|246
1608745800000|2020-12-23 17:50:00|13328.9|13322.9|13328.9|13322.9|13330|13324|13328.5|13322.5|195
1608746100000|2020-12-23 17:55:00|13329|13323|13326.4|13323.4|13329.1|13324.5|13326.1|13321.7|231
1608746400000|2020-12-23 18:00:00|13328|13322|13326.1|13320.1|13328.1|13323.2|13324.7|13320.1|154
1608746700000|2020-12-23 18:05:00|13326.2|13320.2|13326.2|13323.2|13328|13323.3|13323.3|13318.6|160
1608747000000|2020-12-23 18:10:00|13326.1|13323.1|13328.1|13322.1|13328.5|13324|13326.1|13321.6|107
1608747300000|2020-12-23 18:15:00|13328|13322|13328.1|13322.1|13328.6|13323.7|13326.1|13321.5|118
1608747600000|2020-12-23 18:20:00|13328.2|13322.2|13329.6|13323.6|13329.6|13324.1|13326|13321.5|132
1608747900000|2020-12-23 18:25:00|13329.5|13323.5|13329|13323|13331.8|13326.4|13328.7|13322.7|234
1608748200000|2020-12-23 18:30:00|13328.9|13322.9|13329.5|13323.5|13331.6|13325.8|13328.5|13322.5|166
1608748500000|2020-12-23 18:35:00|13329.6|13323.6|13328.1|13325.1|13330|13325.1|13327.9|13323.2|168
1608748800000|2020-12-23 18:40:00|13328|13325|13329.6|13323.6|13330.6|13325.4|13327.4|13322.7|110
1608749100000|2020-12-23 18:45:00|13329.5|13323.5|13327.8|13324.8|13329.7|13325.2|13327|13322.5|155
1608749400000|2020-12-23 18:50:00|13327.7|13324.7|13328.1|13325.1|13329.6|13325.2|13327.6|13323.2|86
1608749700000|2020-12-23 18:55:00|13328|13325|13328.1|13322.1|13330.1|13325.5|13326.7|13321.5|147
1608750000000|2020-12-23 19:00:00|13328.2|13322.2|13328.2|13322.2|13328.2|13322.2|13326.1|13320.1|134
1608750300000|2020-12-23 19:05:00|13328.1|13322.1|13327.8|13321.8|13328.7|13322.9|13325.8|13321.3|119
1608750600000|2020-12-23 19:10:00|13328.1|13322.1|13328.5|13322.5|13328.5|13322.5|13327.2|13321.2|127
1608750900000|2020-12-23 19:15:00|13328.4|13322.4|13330.9|13324.9|13331.1|13325.1|13328.3|13322.3|126
1608751200000|2020-12-23 19:20:00|13331|13325|13331.6|13325.6|13332.8|13327.2|13330|13324.7|137
1608751500000|2020-12-23 19:25:00|13331.5|13325.5|13331.8|13325.8|13331.9|13327.2|13329.8|13324.3|143
1608751800000|2020-12-23 19:30:00|13331.7|13325.7|13328.9|13325.9|13331.8|13326.1|13328.7|13323.4|193
1608752100000|2020-12-23 19:35:00|13330.4|13324.4|13330|13324|13330.8|13326|13328.9|13323.8|148
1608752400000|2020-12-23 19:40:00|13329.9|13323.9|13328.6|13322.6|13329.9|13325|13326.9|13322.1|276
1608752700000|2020-12-23 19:45:00|13328.5|13322.5|13326.9|13320.9|13328.8|13323.1|13325.9|13320.8|288
1608753000000|2020-12-23 19:50:00|13327|13321|13328|13322|13328|13322|13326.8|13320.8|134
1608753300000|2020-12-23 19:55:00|13327.9|13321.9|13328.7|13322.7|13330.3|13324.3|13327.9|13321.9|185
1608753600000|2020-12-23 20:00:00|13328.6|13322.6|13327.5|13321.5|13329|13323|13326.4|13320.4|225
1608753900000|2020-12-23 20:05:00|13327.7|13321.7|13329.7|13323.7|13329.9|13323.9|13327.6|13321.6|158
1608754200000|2020-12-23 20:10:00|13329.8|13323.8|13328.9|13322.9|13330.3|13325.1|13328|13322.7|182
1608754500000|2020-12-23 20:15:00|13328.6|13322.6|13328.9|13322.9|13329.9|13323.9|13328.5|13322.5|149
1608754800000|2020-12-23 20:20:00|13329|13323|13328.7|13322.7|13329.3|13323.3|13328.5|13322.5|122
1608755100000|2020-12-23 20:25:00|13328.8|13322.8|13328.3|13322.3|13329|13323|13328.1|13322.1|168
1608755400000|2020-12-23 20:30:00|13328.4|13322.4|13327.4|13321.4|13328.4|13322.4|13327.1|13321.1|145
1608755700000|2020-12-23 20:35:00|13327.3|13321.3|13327.2|13321.2|13328.3|13322.3|13327|13321|147
1608756000000|2020-12-23 20:40:00|13327.4|13321.4|13324.9|13318.9|13327.6|13321.6|13324.8|13318.8|118
1608756300000|2020-12-23 20:45:00|13325.3|13319.3|13325.5|13319.5|13325.9|13319.9|13324.5|13318.5|140
1608756600000|2020-12-23 20:50:00|13325.8|13319.8|13324.7|13318.7|13327.4|13321.4|13324.4|13318.4|207
1608756900000|2020-12-23 20:55:00|13324.8|13318.8|13314|13308|13324.8|13318.8|13313.2|13307.2|255
1608757200000|2020-12-23 21:00:00|13313.8|13307.8|13323.1|13317.1|13323.5|13317.5|13313.5|13307.5|243
1608757500000|2020-12-23 21:05:00|13323.2|13317.2|13321.9|13315.9|13323.4|13318.7|13320.9|13314.9|136
1608757800000|2020-12-23 21:10:00|13321.7|13315.7|13321.5|13315.5|13322.4|13317.1|13320|13315|103
1608758100000|2020-12-23 21:15:00|13321.4|13315.4|13321.3|13315.3|13322|13316|13320.6|13314.6|79
1608758400000|2020-12-23 21:20:00|13321.2|13315.2|13321.3|13315.3|13322|13316|13321.1|13315.1|68
1608758700000|2020-12-23 21:25:00|13321.4|13315.4|13321.7|13315.7|13321.8|13315.8|13321.2|13315.2|77
1608759000000|2020-12-23 21:30:00|13321.8|13315.8|13321.6|13315.6|13321.9|13315.9|13321.1|13315.1|74
1608759300000|2020-12-23 21:35:00|13321.5|13315.5|13315.7|13309.7|13321.9|13315.9|13313.4|13307.4|198
1608759600000|2020-12-23 21:40:00|13315.5|13309.5|13310.2|13304.2|13317|13311|13307.6|13302.5|254
1608759900000|2020-12-23 21:45:00|13311.3|13304.5|13302.7|13295.7|13314.2|13306.3|13301.9|13294.4|636
1608760200000|2020-12-23 21:50:00|13304.2|13294.8|13301|13295|13306.5|13300.3|13301|13294.8|319
1608760500000|2020-12-23 21:55:00|13301.7|13295.7|13315.9|13299.9|13316.3|13300.3|13300.3|13286.2|648
1608760800000|2020-12-23 22:00:00|13315.7|13299.7|13322.6|13306.6|13324.8|13308.8|13313.3|13297.3|35
1608761100000|2020-12-23 22:05:00|13320|13304|13318|13302|13332.5|13316.5|13316.2|13300.2|110
1608761400000|2020-12-23 22:10:00|13318.2|13302.2|13317.6|13301.6|13319.4|13303.4|13316.8|13300.8|93
1608761700000|2020-12-23 22:15:00|13317|13301|13318.9|13302.9|13319.8|13303.8|13316.2|13300.2|109
1608762000000|2020-12-23 22:20:00|13318.8|13302.8|13317.9|13301.9|13319.3|13303.3|13316|13300|105
1608762300000|2020-12-23 22:25:00|13316.9|13300.9|13318.2|13302.2|13319.6|13303.6|13315.7|13299.7|102
1608762600000|2020-12-23 22:30:00|13318.3|13302.3|13322.1|13306.1|13324.5|13308.5|13316.5|13300.5|135
1608762900000|2020-12-23 22:35:00|13322|13306|13319.1|13303.1|13328.3|13312.3|13318|13302|336
1608763200000|2020-12-23 22:40:00|13320.4|13304.4|13307.8|13291.8|13330.9|13314.9|13306.5|13290.5|329
1608763500000|2020-12-23 22:45:00|13307.1|13291.1|13321.6|13305.6|13326|13310|13306.3|13290.3|209
1608763800000|2020-12-23 22:50:00|13322.7|13306.7|13322.1|13306.1|13325.6|13309.6|13318|13302|193
1608764100000|2020-12-23 22:55:00|13321.3|13305.3|13320.7|13304.7|13327.7|13311.7|13310.8|13294.8|225
1608764400000|2020-12-23 23:00:00|13321.1|13305.1|13318.2|13309.8|13327.2|13311.8|13315.8|13299.8|283
1608764700000|2020-12-23 23:05:00|13318|13309.7|13315.5|13309.5|13319.2|13310.5|13315.5|13309|572
1608765000000|2020-12-23 23:10:00|13316.2|13310.2|13315.7|13309.7|13317.7|13310.4|13315.5|13309.5|103
1608765300000|2020-12-23 23:15:00|13316|13310|13315.4|13309.4|13316.2|13310.2|13315.4|13309.4|84
1608765600000|2020-12-23 23:20:00|13315.9|13309.9|13315.8|13309.8|13316.6|13310.6|13315.4|13309.4|94
1608765900000|2020-12-23 23:25:00|13315.5|13309.5|13323.8|13317.8|13324.3|13318.2|13315.2|13309.2|182
1608766200000|2020-12-23 23:30:00|13323.9|13317.9|13323|13317|13324.2|13318.2|13322.8|13316.8|133
1608766500000|2020-12-23 23:35:00|13323.1|13317.1|13323.4|13317.4|13323.8|13317.8|13322.8|13316.8|129
1608766800000|2020-12-23 23:40:00|13323.2|13317.2|13323.3|13317.3|13323.9|13317.9|13322.9|13316.9|193
1608767100000|2020-12-23 23:45:00|13323.4|13317.4|13323.5|13317.5|13323.7|13317.7|13322.6|13316.6|226
1608767400000|2020-12-23 23:50:00|13323.4|13317.4|13323.5|13317.5|13324.2|13318.2|13323.1|13317.1|163
1608767700000|2020-12-23 23:55:00|13323.2|13317.2|13321.3|13315.3|13323.5|13317.5|13321|13315|291
1608768000000|2020-12-24 00:00:00|13321.4|13315.4|13318.7|13312.7|13322.6|13316.6|13318.2|13312.5|258
1608768300000|2020-12-24 00:05:00|13318.6|13312.6|13316.8|13310.8|13318.8|13312.8|13313.3|13306.8|274
1608768600000|2020-12-24 00:10:00|13316.7|13310.7|13318.7|13312.7|13318.7|13312.7|13315.5|13310.5|225
1608768900000|2020-12-24 00:15:00|13318.6|13312.6|13320|13317|13321.6|13317.1|13317.4|13312.3|252
1608769200000|2020-12-24 00:20:00|13320.1|13317.1|13319.3|13316.3|13321.6|13317.1|13319.1|13313.9|114
1608769500000|2020-12-24 00:25:00|13319.5|13316.5|13321.4|13315.4|13322.1|13317.2|13319.2|13314.4|183
1608769800000|2020-12-24 00:30:00|13321.2|13315.2|13319.5|13313.5|13321.8|13316.5|13317.5|13312.6|200
1608770100000|2020-12-24 00:35:00|13319.6|13313.6|13318.3|13312.3|13320|13315.5|13317.6|13312.2|136
1608770400000|2020-12-24 00:40:00|13318.1|13312.1|13316.3|13310.3|13318.9|13312.9|13314.4|13309|215
1608770700000|2020-12-24 00:45:00|13316.2|13310.2|13317.5|13311.5|13317.6|13312.9|13315.8|13310.1|133
1608771000000|2020-12-24 00:50:00|13315.9|13312.9|13313.7|13307.7|13318.5|13314|13312.8|13306.8|273
1608771300000|2020-12-24 00:55:00|13313.6|13307.6|13311.3|13305.3|13315.4|13309.4|13309.9|13305.1|186
1608771600000|2020-12-24 01:00:00|13311.4|13305.4|13314.6|13308.6|13315.1|13309.4|13309.7|13305.3|317
1608771900000|2020-12-24 01:05:00|13314.7|13308.7|13314.3|13308.3|13317.3|13312.7|13313.4|13307.9|278
1608772200000|2020-12-24 01:10:00|13314.2|13308.2|13316|13310|13316.7|13312|13312.7|13307.2|287
1608772500000|2020-12-24 01:15:00|13315.6|13309.6|13317.9|13311.9|13318.8|13312.8|13314.6|13308.6|212
1608772800000|2020-12-24 01:20:00|13317.8|13311.8|13315.3|13309.3|13317.9|13313.3|13312.3|13307.6|235
1608773100000|2020-12-24 01:25:00|13315.4|13309.4|13313|13310|13316|13311.6|13312.1|13307.6|214
1608773400000|2020-12-24 01:30:00|13313.1|13310.1|13316.7|13310.7|13319.9|13314.1|13312.6|13308|282
1608773700000|2020-12-24 01:35:00|13316.6|13310.6|13313|13310|13316.6|13311.7|13312.1|13307.6|184
1608774000000|2020-12-24 01:40:00|13314.6|13308.6|13314.1|13308.1|13315|13310.5|13312.3|13307.7|147
1608774300000|2020-12-24 01:45:00|13314|13308|13308.1|13305.1|13314.1|13309.4|13307.6|13304.5|270
1608774600000|2020-12-24 01:50:00|13308.2|13305.2|13309.2|13306.2|13311.5|13307.3|13307.4|13303.2|246
1608774900000|2020-12-24 01:55:00|13309.3|13306.3|13311.9|13305.9|13311.9|13307.8|13308.8|13305.8|180
1608775200000|2020-12-24 02:00:00|13311.8|13305.8|13312.3|13309.3|13313.9|13309.7|13309|13304.7|198
1608775500000|2020-12-24 02:05:00|13312.4|13309.4|13309.6|13306.6|13312.6|13309.6|13309.3|13306.3|164
1608775800000|2020-12-24 02:10:00|13309.5|13306.5|13312.1|13309.1|13313|13309.3|13309.5|13306|199
1608776100000|2020-12-24 02:15:00|13311.9|13308.9|13312.4|13306.4|13312.7|13309.2|13310.6|13305.9|143
1608776400000|2020-12-24 02:20:00|13312.5|13306.5|13310|13307|13312.6|13308.4|13308.9|13304.9|216
1608776700000|2020-12-24 02:25:00|13309.9|13306.9|13309.1|13306.1|13311.1|13307.2|13308.9|13305.1|182
1608777000000|2020-12-24 02:30:00|13309|13306|13307.5|13301.5|13309.3|13306.2|13305.6|13301.2|194
1608777300000|2020-12-24 02:35:00|13307.6|13301.6|13308.3|13302.3|13309.3|13304.2|13305|13300.7|170
1608777600000|2020-12-24 02:40:00|13308.4|13302.4|13308.8|13302.8|13309.3|13304.8|13306.3|13301.7|172
1608777900000|2020-12-24 02:45:00|13308.7|13302.7|13304.6|13301.6|13309|13304.8|13304.2|13299.8|244
1608778200000|2020-12-24 02:50:00|13304.7|13301.7|13298.2|13295.2|13305|13302|13298.2|13294.4|149
1608778500000|2020-12-24 02:55:00|13298.3|13295.3|13298.4|13295.4|13300.1|13295.9|13297.7|13293.7|82
1608778800000|2020-12-24 03:00:00|13298.5|13295.5|13296.2|13293.2|13299.7|13295.5|13295.4|13290.8|272
1608779100000|2020-12-24 03:05:00|13296.1|13293.1|13296.5|13293.5|13299.9|13295.3|13294.7|13290.1|202
1608779400000|2020-12-24 03:10:00|13298|13292|13297.1|13291.1|13299.5|13294.7|13295.6|13291.1|219
1608779700000|2020-12-24 03:15:00|13297|13291|13296.5|13290.5|13297.7|13292|13292.9|13288.9|218
1608780000000|2020-12-24 03:20:00|13296.4|13290.4|13297.2|13291.2|13298.4|13293.8|13293.9|13289.7|206
1608780300000|2020-12-24 03:25:00|13297.3|13291.3|13296.7|13293.7|13298.3|13293.7|13295.8|13291.3|102
1608780600000|2020-12-24 03:30:00|13296.6|13293.6|13301.2|13295.2|13301.9|13296.8|13295.1|13290.5|194
1608780900000|2020-12-24 03:35:00|13301.3|13295.3|13299.4|13293.4|13301.9|13297.3|13298.1|13293.3|169
1608781200000|2020-12-24 03:40:00|13299.3|13293.3|13295.9|13289.9|13299.4|13293.4|13293.9|13288.9|161
1608781500000|2020-12-24 03:45:00|13295.8|13289.8|13294.1|13291.1|13296.5|13292|13294|13289.4|117
1608781800000|2020-12-24 03:50:00|13294|13291|13294.3|13291.3|13295.8|13291.4|13293.6|13289.1|120
1608782100000|2020-12-24 03:55:00|13294.2|13291.2|13291.7|13288.7|13295.6|13291.3|13291.5|13287.2|136
1608782400000|2020-12-24 04:00:00|13291.8|13288.8|13291.2|13288.2|13293.7|13289.5|13290.7|13286.6|127
1608782700000|2020-12-24 04:05:00|13291.3|13288.3|13292.8|13289.8|13294.2|13290.1|13291.1|13287.7|108
1608783000000|2020-12-24 04:10:00|13292.7|13289.7|13296.8|13293.8|13297.7|13293.8|13292.6|13288.9|215
1608783300000|2020-12-24 04:15:00|13296.7|13293.7|13298.1|13292.1|13298.4|13294|13295.7|13291.3|173
1608783600000|2020-12-24 04:20:00|13298.2|13292.2|13298.8|13292.8|13300.5|13295.7|13296.6|13292|136
1608783900000|2020-12-24 04:25:00|13298.7|13292.7|13296.7|13293.7|13299.8|13294.7|13295.3|13291|145
1608784200000|2020-12-24 04:30:00|13296.6|13293.6|13298.9|13295.9|13302.1|13297.6|13296.4|13291.9|216
1608784500000|2020-12-24 04:35:00|13300.3|13294.3|13300.4|13294.4|13301.4|13296.8|13297.6|13293|174
1608784800000|2020-12-24 04:40:00|13300.3|13294.3|13298.6|13295.6|13301.6|13297.1|13298.6|13294.2|114
1608785100000|2020-12-24 04:45:00|13298.7|13295.7|13298.9|13295.9|13301.1|13296.9|13298.6|13294.1|93
1608785400000|2020-12-24 04:50:00|13298.8|13295.8|13299.1|13296.1|13301.4|13296.9|13298.1|13293.7|119
1608785700000|2020-12-24 04:55:00|13299|13296|13301.3|13295.3|13302.4|13297.8|13298|13293.7|157
1608786000000|2020-12-24 05:00:00|13300.8|13294.8|13300.8|13297.8|13302.6|13297.9|13299.4|13294.7|147
1608786300000|2020-12-24 05:05:00|13300.9|13297.9|13301|13298|13303.2|13298.9|13300.6|13296.2|118
1608786600000|2020-12-24 05:10:00|13300.9|13297.9|13300.9|13297.9|13302.9|13298.4|13299.1|13294.8|155
1608786900000|2020-12-24 05:15:00|13300.8|13297.8|13299.1|13296.1|13302.4|13297.9|13298.8|13294.5|99
1608787200000|2020-12-24 05:20:00|13299.2|13296.2|13299.1|13296.1|13301.2|13296.8|13298.1|13293.5|132
1608787500000|2020-12-24 05:25:00|13299.2|13296.2|13300.1|13297.1|13300.2|13297.2|13299|13296|80
1608787800000|2020-12-24 05:30:00|13300.2|13297.2|13301.4|13298.4|13303.5|13299|13299.9|13296.1|157
1608788100000|2020-12-24 05:35:00|13301.5|13298.5|13302.1|13299.1|13303.8|13299.4|13301.3|13296.9|95
1608788400000|2020-12-24 05:40:00|13302|13299|13303.6|13297.6|13304.2|13299.3|13301.6|13297.2|100
1608788700000|2020-12-24 05:45:00|13303.5|13297.5|13302|13299|13304|13299.2|13301.8|13297.2|92
1608789000000|2020-12-24 05:50:00|13301.9|13298.9|13300.8|13297.8|13303.4|13299.1|13300.3|13295.9|132
1608789300000|2020-12-24 05:55:00|13300.3|13297.3|13300.4|13297.4|13303.4|13299|13299.5|13296.1|214
1608789600000|2020-12-24 06:00:00|13300.2|13297.2|13301.2|13298.2|13302.8|13298.3|13298.6|13294.1|230
1608789900000|2020-12-24 06:05:00|13301.3|13298.3|13298.5|13295.5|13301.6|13298.4|13298.4|13293.8|177
1608790200000|2020-12-24 06:10:00|13298.6|13295.6|13298.2|13292.2|13300.3|13295.8|13296.1|13291.4|224
1608790500000|2020-12-24 06:15:00|13298.3|13292.3|13295.5|13292.5|13298.4|13293.5|13293.9|13289.9|182
1608790800000|2020-12-24 06:20:00|13295.6|13292.6|13295.5|13292.5|13298.6|13293.4|13295.3|13291|189
1608791100000|2020-12-24 06:25:00|13295.4|13292.4|13294.4|13291.4|13297.1|13293.1|13293.1|13288.7|206
1608791400000|2020-12-24 06:30:00|13294.3|13291.3|13293|13290|13295.7|13291.4|13292|13287.4|192
1608791700000|2020-12-24 06:35:00|13293.2|13290.2|13293.6|13290.6|13294.5|13290.6|13292|13287.9|91
1608792000000|2020-12-24 06:40:00|13295.1|13289.1|13293.2|13290.2|13295.3|13290.9|13293.2|13289|83
1608792300000|2020-12-24 06:45:00|13293.3|13290.3|13293.2|13290.2|13295|13290.5|13292.8|13288.7|124
1608792600000|2020-12-24 06:50:00|13293.3|13290.3|13295.3|13289.3|13296|13291.6|13292.8|13288.6|175
1608792900000|2020-12-24 06:55:00|13295.4|13289.4|13293.6|13290.6|13295.5|13291.3|13293.3|13289|123
1608793200000|2020-12-24 07:00:00|13293.7|13290.7|13297|13291|13298.5|13293.3|13293.4|13288.7|226
1608793500000|2020-12-24 07:05:00|13296.9|13290.9|13294.9|13291.9|13298|13292.3|13294.6|13289.4|178
1608793800000|2020-12-24 07:10:00|13294.8|13291.8|13293.7|13290.7|13295.2|13291.9|13293.3|13289.2|87
1608794100000|2020-12-24 07:15:00|13293.8|13290.8|13291.4|13288.4|13293.8|13290.8|13291|13286.9|128
1608794400000|2020-12-24 07:20:00|13291.5|13288.5|13292.1|13289.1|13293.9|13289.6|13290.5|13287.5|128
1608794700000|2020-12-24 07:25:00|13292.2|13289.2|13291.8|13288.8|13293.7|13289.7|13291|13287.4|123
1608795000000|2020-12-24 07:30:00|13291.9|13288.9|13290.7|13287.7|13292.2|13288.9|13290.1|13286.1|131
1608795300000|2020-12-24 07:35:00|13290.8|13287.8|13291.5|13288.5|13293.1|13288.9|13290.8|13286.5|85
1608795600000|2020-12-24 07:40:00|13291.6|13288.6|13291.5|13288.5|13293.4|13289.1|13291|13286.5|103
1608795900000|2020-12-24 07:45:00|13293.1|13287.1|13293.4|13290.4|13294.4|13290.4|13291.8|13287.1|99
1608796200000|2020-12-24 07:50:00|13293.5|13290.5|13293.2|13287.2|13295|13291.1|13292.2|13287.1|121
1608796500000|2020-12-24 07:55:00|13293.4|13287.4|13291.8|13288.8|13294.6|13289.6|13291.8|13287.1|160
1608796800000|2020-12-24 08:00:00|13293.2|13287.2|13293.3|13287.3|13293.7|13289.1|13289.6|13285.8|183
1608797100000|2020-12-24 08:05:00|13293.4|13287.4|13290.7|13287.7|13293.5|13288.7|13290|13286|184
1608797400000|2020-12-24 08:10:00|13290.6|13287.6|13290|13287|13292.4|13288.2|13289.8|13285.9|127
1608797700000|2020-12-24 08:15:00|13290.2|13287.2|13288.7|13285.7|13290.2|13287.2|13288.6|13285.6|100
1608798000000|2020-12-24 08:20:00|13288.6|13285.6|13285.7|13282.7|13288.8|13285.8|13284.6|13280.1|151
1608798300000|2020-12-24 08:25:00|13285.8|13282.8|13287.6|13284.6|13289.3|13284.9|13285.8|13282.6|175
1608798600000|2020-12-24 08:30:00|13287.7|13284.7|13287.4|13284.4|13289.2|13284.9|13287.2|13282.5|123
1608798900000|2020-12-24 08:35:00|13287.5|13284.5|13285.6|13282.6|13288.9|13284.5|13285.4|13282.4|111
1608799200000|2020-12-24 08:40:00|13285.7|13282.7|13288.1|13285.1|13289.7|13285.4|13285.2|13281.7|250
1608799500000|2020-12-24 08:45:00|13288|13285|13285.5|13282.5|13288.4|13285.4|13284.9|13280.3|149
1608799800000|2020-12-24 08:50:00|13285.6|13282.6|13285.5|13282.5|13286.6|13283.6|13285.1|13282.1|116
1608800100000|2020-12-24 08:55:00|13285.6|13282.6|13286.4|13283.4|13286.4|13283.4|13284.8|13281.8|113
1608800400000|2020-12-24 09:00:00|13286.3|13283.3|13287.8|13281.8|13288.8|13285.1|13285.6|13281.5|175
1608800700000|2020-12-24 09:05:00|13287.7|13281.7|13290.1|13284.1|13290.7|13286.5|13286.7|13281|160
1608801000000|2020-12-24 09:10:00|13290|13284|13289|13286|13290.5|13286.7|13288|13283.5|165
1608801300000|2020-12-24 09:15:00|13289.1|13286.1|13287.4|13284.4|13290.1|13286.1|13287.2|13282.7|140
1608801600000|2020-12-24 09:20:00|13287.5|13284.5|13287.1|13284.1|13288.6|13284.6|13286.8|13282.5|89
1608801900000|2020-12-24 09:25:00|13287|13284|13287|13284|13288.5|13284.5|13286.7|13282.5|88
1608802200000|2020-12-24 09:30:00|13286.9|13283.9|13287.6|13284.6|13289.2|13286|13286.8|13283.2|92
1608802500000|2020-12-24 09:35:00|13287.7|13284.7|13287.3|13284.3|13290|13286|13287.1|13283.4|134
1608802800000|2020-12-24 09:40:00|13287.2|13284.2|13289.4|13286.4|13291.2|13287.3|13287|13284|166
1608803100000|2020-12-24 09:45:00|13289.3|13286.3|13291.2|13285.2|13293.8|13289.1|13288.5|13284.9|146
1608803400000|2020-12-24 09:50:00|13291.3|13285.3|13290.9|13284.9|13292.8|13288.8|13289.7|13284.8|210
1608803700000|2020-12-24 09:55:00|13291|13285|13292|13286|13292.5|13287.6|13288.8|13284.4|194
1608804000000|2020-12-24 10:00:00|13292.1|13286.1|13294.9|13288.9|13295.4|13291.1|13290.7|13285.5|185
1608804300000|2020-12-24 10:05:00|13295|13289|13293.7|13287.7|13295.9|13290.9|13293.3|13287.3|131
1608804600000|2020-12-24 10:10:00|13293.6|13287.6|13290.5|13284.5|13294|13288|13289.2|13284.5|120
1608804900000|2020-12-24 10:15:00|13290.6|13284.6|13285.1|13282.1|13290.6|13286.3|13285.1|13280.6|132
1608805200000|2020-12-24 10:20:00|13285.2|13282.2|13284.3|13281.3|13286.1|13282.7|13283.3|13279.6|116
1608805500000|2020-12-24 10:25:00|13284.2|13281.2|13285.7|13282.7|13285.9|13282.9|13283.9|13280.9|96
1608805800000|2020-12-24 10:30:00|13285.8|13282.8|13285.5|13282.5|13286.1|13283.1|13285.2|13282.2|130
1608806100000|2020-12-24 10:35:00|13285.4|13282.4|13284.3|13281.3|13285.7|13282.7|13284.1|13281.1|93
1608806400000|2020-12-24 10:40:00|13284.4|13281.4|13284.1|13281.1|13284.7|13281.7|13284|13281|75
1608806700000|2020-12-24 10:45:00|13284|13281|13284.1|13281.1|13284.7|13281.7|13284|13281|69
1608807000000|2020-12-24 10:50:00|13284|13281|13282.1|13279.1|13284.1|13281.1|13281.5|13278.5|94
1608807300000|2020-12-24 10:55:00|13282.2|13279.2|13281.9|13278.9|13282.3|13279.3|13281.8|13278.8|106
1608807600000|2020-12-24 11:00:00|13282|13279|13282|13279|13282.8|13279.8|13280.7|13277.7|122
1608807900000|2020-12-24 11:05:00|13282.1|13279.1|13284.4|13281.4|13285|13282|13282.1|13278.4|117
1608808200000|2020-12-24 11:10:00|13284.5|13281.5|13284.4|13281.4|13284.6|13281.6|13283.7|13280.7|102
1608808500000|2020-12-24 11:15:00|13284.3|13281.3|13284.4|13281.4|13284.5|13281.5|13283.9|13280.9|64
1608808800000|2020-12-24 11:20:00|13284.3|13281.3|13284.4|13281.4|13285.9|13281.7|13284.1|13279.8|101
1608809100000|2020-12-24 11:25:00|13284.5|13281.5|13284.3|13281.3|13286|13281.6|13284.1|13279.8|66
1608809400000|2020-12-24 11:30:00|13283.3|13280.3|13284.6|13281.6|13286.3|13282|13283.1|13280.1|140
1608809700000|2020-12-24 11:35:00|13284.5|13281.5|13285|13279|13285|13281.8|13283.5|13279|112
1608810000000|2020-12-24 11:40:00|13285.1|13279.1|13281.6|13278.6|13285.1|13280.8|13281.3|13277.2|107
1608810300000|2020-12-24 11:45:00|13281.7|13278.7|13282.7|13279.7|13282.9|13279.9|13281.2|13276.9|98
1608810600000|2020-12-24 11:50:00|13282.6|13279.6|13282.3|13279.3|13284.1|13279.7|13282.1|13277.9|70
1608810900000|2020-12-24 11:55:00|13282.2|13279.2|13281.6|13278.6|13284.1|13279.8|13281.5|13277.8|109
1608811200000|2020-12-24 12:00:00|13281.7|13278.7|13283.1|13280.1|13285.2|13281|13281.7|13277.4|124
1608811500000|2020-12-24 12:05:00|13283.2|13280.2|13283.3|13280.3|13284.8|13280.5|13282.8|13278.3|106
1608811800000|2020-12-24 12:10:00|13283.4|13280.4|13283.5|13280.5|13284.9|13280.9|13283|13278.5|130
1608812100000|2020-12-24 12:15:00|13283.4|13280.4|13283.7|13280.7|13283.8|13280.8|13283.1|13280.1|78
1608812400000|2020-12-24 12:20:00|13283.6|13280.6|13283.5|13280.5|13283.7|13280.7|13282.8|13279.8|79
1608812700000|2020-12-24 12:25:00|13283.4|13280.4|13281.5|13278.5|13283.8|13280.8|13281.2|13276.7|103
1608813000000|2020-12-24 12:30:00|13281.4|13278.4|13284.8|13281.8|13285.2|13281.8|13281.4|13276.9|85
1608813300000|2020-12-24 12:35:00|13284.9|13281.9|13286|13283|13289.5|13285.2|13284.9|13281.4|144
1608813600000|2020-12-24 12:40:00|13285.9|13282.9|13287.1|13281.1|13287.8|13283.4|13285.5|13280.9|117
1608813900000|2020-12-24 12:45:00|13287|13281|13284.9|13278.9|13287.2|13282.7|13284.8|13278.8|100
1608814200000|2020-12-24 12:50:00|13285|13279|13283.2|13280.2|13285.3|13280.5|13283.2|13278.5|85
1608814500000|2020-12-24 12:55:00|13282.9|13279.9|13288|13282|13288.3|13282.3|13282|13277.4|175
1608814800000|2020-12-24 13:00:00|13287.9|13281.9|13285.9|13279.9|13288|13282|13283.7|13278.9|308
1608815100000|2020-12-24 13:05:00|13286|13280|13284.9|13281.9|13286|13282.1|13283.5|13278.7|144
1608815400000|2020-12-24 13:10:00|13285|13282|13284.2|13278.2|13285.1|13282.1|13282.9|13277.9|155
1608815700000|2020-12-24 13:15:00|13284.1|13278.1|13284.8|13281.8|13285.7|13281.8|13283.4|13278|199
1608816000000|2020-12-24 13:20:00|13284.7|13281.7|13288.1|13285.1|13290|13285.5|13284.7|13280.8|249
1608816300000|2020-12-24 13:25:00|13288|13285|13289.2|13283.2|13289.8|13285.4|13287.6|13283.1|130
1608816600000|2020-12-24 13:30:00|13287.8|13284.8|13288.5|13285.5|13290.7|13286.2|13287.6|13283.1|138
1608816900000|2020-12-24 13:35:00|13288.4|13285.4|13288|13285|13289.7|13285.8|13286.5|13283.1|109
1608817200000|2020-12-24 13:40:00|13288.1|13285.1|13289.9|13283.9|13290|13285.1|13287.2|13282.4|103
1608817500000|2020-12-24 13:45:00|13290|13284|13289.5|13283.5|13290.2|13285.6|13287|13282.3|81
1608817800000|2020-12-24 13:50:00|13289.6|13283.6|13286.4|13283.4|13290|13285.4|13286.3|13282.7|120
1608818100000|2020-12-24 13:55:00|13286.5|13283.5|13286.9|13283.9|13288.3|13283.9|13286.3|13281.9|84
1608818400000|2020-12-24 14:00:00|13287|13284|13289.6|13283.6|13291.1|13286.1|13287|13283.2|162
1608818700000|2020-12-24 14:05:00|13289.7|13283.7|13288.9|13282.9|13289.7|13284.8|13286.9|13282.5|102
1608819000000|2020-12-24 14:10:00|13288.8|13282.8|13291.1|13285.1|13291.3|13285.3|13288.8|13282.8|91
1608819300000|2020-12-24 14:15:00|13291.3|13285.3|13292.3|13286.3|13292.5|13288|13289.5|13284.7|98
1608819600000|2020-12-24 14:20:00|13292.4|13286.4|13295.6|13289.6|13297.7|13292.7|13291.2|13286|200
1608819900000|2020-12-24 14:25:00|13295.5|13289.5|13296.2|13290.2|13296.4|13290.4|13294.7|13288.7|177
1608820200000|2020-12-24 14:30:00|13296.1|13290.1|13294.7|13288.7|13296.4|13290.4|13294.5|13288.5|223
1608820500000|2020-12-24 14:35:00|13294.8|13288.8|13293.3|13287.3|13295.3|13289.3|13291.5|13286.6|286
1608820800000|2020-12-24 14:40:00|13293.2|13287.2|13292.3|13289.3|13294.8|13290.4|13292.1|13287.2|266
1608821100000|2020-12-24 14:45:00|13293.8|13287.8|13291.9|13285.9|13294|13289.5|13291.1|13285.7|263
1608821400000|2020-12-24 14:50:00|13291.8|13285.8|13289.1|13283.1|13291.8|13286.1|13288.1|13282.9|239
1608821700000|2020-12-24 14:55:00|13289.2|13283.2|13291.2|13285.2|13292.2|13286.6|13287.7|13283.1|179
1608822000000|2020-12-24 15:00:00|13291.1|13285.1|13296.2|13290.2|13296.3|13290.3|13291.1|13285.1|197
1608822300000|2020-12-24 15:05:00|13296.3|13290.3|13292|13286|13296.3|13290.3|13291.8|13285.8|186
1608822600000|2020-12-24 15:10:00|13291.9|13285.9|13292.2|13286.2|13292.2|13286.2|13291.7|13285.7|129
1608822900000|2020-12-24 15:15:00|13292.3|13286.3|13291.2|13285.2|13294.5|13290.1|13290|13284|219
1608823200000|2020-12-24 15:20:00|13291.3|13285.3|13290.1|13284.1|13291.3|13286|13289|13283.2|234
1608823500000|2020-12-24 15:25:00|13290|13284|13287.9|13281.9|13290.3|13284.3|13286.6|13281.6|147
1608823800000|2020-12-24 15:30:00|13288|13282|13291.2|13285.2|13291.5|13285.5|13285.7|13281.3|178
1608824100000|2020-12-24 15:35:00|13291.4|13285.4|13294|13288|13294.1|13288.1|13290.8|13284.8|236
1608824400000|2020-12-24 15:40:00|13294.1|13288.1|13294.2|13288.2|13295.3|13290.6|13292.5|13287.1|269
1608824700000|2020-12-24 15:45:00|13294.1|13288.1|13293.1|13290.1|13295.7|13290.5|13292.9|13287.8|218
1608825000000|2020-12-24 15:50:00|13294.6|13288.6|13293.7|13287.7|13294.6|13289.1|13291.4|13286.7|141
1608825300000|2020-12-24 15:55:00|13293.8|13287.8|13292.7|13286.7|13294.2|13288.2|13292.7|13286.7|122
1608825600000|2020-12-24 16:00:00|13292.6|13286.6|13289.9|13283.9|13293.1|13287.1|13288.6|13282.9|156
1608825900000|2020-12-24 16:05:00|13290|13284|13289.9|13283.9|13291|13285.7|13288.7|13283.9|103
1608826200000|2020-12-24 16:10:00|13290|13284|13288.5|13282.5|13290|13285|13287.6|13282.5|120
1608826500000|2020-12-24 16:15:00|13288.8|13282.8|13289.3|13283.3|13289.9|13285|13288|13282.6|92
1608826800000|2020-12-24 16:20:00|13289.4|13283.4|13289|13283|13289.8|13283.8|13288.6|13282.6|79
1608827100000|2020-12-24 16:25:00|13288.9|13282.9|13291.8|13285.8|13291.8|13285.8|13288.2|13282.2|123
1608827400000|2020-12-24 16:30:00|13290.2|13287.2|13289|13283|13291.6|13287.2|13288.9|13282.9|196
1608827700000|2020-12-24 16:35:00|13288.9|13282.9|13289.5|13283.5|13289.8|13284.4|13287.3|13282.3|145
1608828000000|2020-12-24 16:40:00|13289.6|13283.6|13289.6|13283.6|13290.2|13285.5|13288|13283|154
1608828300000|2020-12-24 16:45:00|13289.5|13283.5|13289.6|13283.6|13289.8|13285.3|13287.8|13283|98
1608828600000|2020-12-24 16:50:00|13289.5|13283.5|13289.5|13283.5|13290.2|13285.8|13287.5|13283|121
1608828900000|2020-12-24 16:55:00|13289.4|13283.4|13290.8|13284.8|13291.1|13286.2|13287.8|13283.2|129
1608829200000|2020-12-24 17:00:00|13290.9|13284.9|13291.8|13285.8|13292.1|13286.1|13290.4|13284.4|161
1608829500000|2020-12-24 17:05:00|13291.9|13285.9|13290.7|13284.7|13291.9|13286.8|13289.2|13284.6|146
1608829800000|2020-12-24 17:10:00|13290.8|13284.8|13290.5|13284.5|13291|13286.8|13288.9|13284.2|167
1608830100000|2020-12-24 17:15:00|13290.6|13284.6|13290.6|13284.6|13290.9|13286.1|13289.1|13284.3|146
1608830400000|2020-12-24 17:20:00|13290.5|13284.5|13290.5|13284.5|13290.9|13284.9|13290.3|13284.3|141
1608830700000|2020-12-24 17:25:00|13290.4|13284.4|13288.6|13285.6|13290.7|13285.8|13288.3|13283.6|182
1608831000000|2020-12-24 17:30:00|13290.2|13284.2|13290.4|13284.4|13290.6|13285.9|13288.3|13283.6|130
1608831300000|2020-12-24 17:35:00|13290.5|13284.5|13290.3|13284.3|13291.2|13286.3|13289|13284.2|137
1608831600000|2020-12-24 17:40:00|13290.4|13284.4|13291.2|13285.2|13291.5|13285.5|13290.2|13284.2|137
1608831900000|2020-12-24 17:45:00|13291.3|13285.3|13291.8|13285.8|13292.2|13287.2|13290.2|13285|128
1608832200000|2020-12-24 17:50:00|13291.7|13285.7|13291.9|13285.9|13292.5|13286.5|13291.6|13285.6|107
1608832500000|2020-12-24 17:55:00|13292|13286|13291.9|13285.9|13292.3|13287.7|13290.3|13285.7|102
1608832800000|2020-12-24 18:00:00|13292.1|13286.1|13293.2|13287.2|13295.5|13289.5|13291.7|13285.7|137
1608833100000|2020-12-24 18:05:00|13293.1|13287.1|13292.9|13286.9|13293.5|13287.5|13292.7|13286.7|87
1608833400000|2020-12-24 18:10:00|13292.8|13286.8|13292.8|13286.8|13293.5|13287.5|13292.4|13286.4|89
1608833700000|2020-12-24 18:15:00|13292.6|13286.6|13293.8|13287.8|13294.4|13288.4|13292.6|13286.6|109
1608834000000|2020-12-24 18:20:00|13294.1|13288.1|13293.9|13287.9|13294.4|13288.4|13293.1|13287.1|113
1608834300000|2020-12-24 18:25:00|13293.6|13287.6|13293.3|13287.3|13293.9|13287.9|13293.1|13287.1|68
1608834600000|2020-12-24 18:30:00|13293.2|13287.2|13293.5|13287.5|13293.9|13287.9|13292.6|13286.6|95
1608834900000|2020-12-24 18:35:00|13293.4|13287.4|13293.6|13287.6|13294|13288|13292.8|13286.8|121
1608835200000|2020-12-24 18:40:00|13293.8|13287.8|13293.1|13287.1|13293.9|13287.9|13292.1|13286.1|179
1608835500000|2020-12-24 18:45:00|13292.7|13286.7|13293.9|13287.9|13294.8|13288.7|13292.2|13286.2|128
1608835800000|2020-12-24 18:50:00|13294|13288|13292.9|13286.9|13294.4|13288.2|13292.2|13285.4|129
1608836100000|2020-12-24 18:55:00|13292.8|13286.8|13291.9|13284.9|13293.5|13287.5|13291.8|13284.3|118
1608836400000|2020-12-24 19:00:00|13292|13285|13292.1|13285.1|13293.1|13287.1|13291.4|13283.7|118
1608836700000|2020-12-24 19:05:00|13292.4|13286.4|13292.3|13285.1|13293.2|13287.2|13291.3|13283.7|111
1608837000000|2020-12-24 19:10:00|13291.8|13285|13293|13285.8|13294.7|13287.6|13291.7|13283.9|123
1608837300000|2020-12-24 19:15:00|13293.2|13285.5|13293.3|13287.3|13294.5|13287.5|13292.3|13283|110
1608837600000|2020-12-24 19:20:00|13294|13283.9|13294.2|13284.1|13294.6|13287.2|13292.3|13283.4|99
1608837900000|2020-12-24 19:25:00|13293.2|13286.8|13293.4|13286.5|13294.5|13287.5|13292.4|13284.1|86
1608838200000|2020-12-24 19:30:00|13293.9|13285.6|13294.6|13284.4|13294.6|13287.3|13292.6|13284.3|76
1608838500000|2020-12-24 19:35:00|13292.9|13285.3|13295|13284.1|13295.8|13288|13292.5|13283.7|108
1608838800000|2020-12-24 19:40:00|13294.5|13286.2|13293.8|13287.8|13296.3|13288.1|13293.6|13283.6|92
1608839100000|2020-12-24 19:45:00|13295.8|13287.9|13294.6|13285.8|13296.2|13287.9|13293.3|13283.7|105
1608839400000|2020-12-24 19:50:00|13294.9|13285.5|13300.7|13284.7|13300.7|13287.1|13293.1|13280.6|157
1608839700000|2020-12-24 19:55:00|13299.7|13283.7|13297.6|13281.6|13301.2|13285.2|13294.3|13280.5|116
1608840000000|2020-12-24 20:00:00|13295.3|13280.1|13301|13285|13301|13285|13294.7|13279.9|101
1608840300000|2020-12-24 20:05:00|13297.6|13281.6|13300|13284.6|13300.7|13284.7|13294.7|13280|117
1608840600000|2020-12-24 20:10:00|13300.5|13284.7|13292.7|13286.7|13300.7|13286.8|13291.9|13278.7|51
1608840900000|2020-12-24 20:15:00|13293.2|13282.2|13292.4|13286.4|13294.7|13286.7|13291.8|13278.6|22
1608841200000|2020-12-24 20:20:00|13292.7|13286.7|13295.1|13284|13297|13286.7|13291.9|13278.5|40
1608841500000|2020-12-24 20:25:00|13293.6|13281.9|13292.7|13286.7|13295.6|13286.7|13291.3|13278.4|27
1608841800000|2020-12-24 20:30:00|13292.1|13286.1|13296|13282.8|13297.4|13286.8|13291.8|13278.2|43
1608842100000|2020-12-24 20:35:00|13296.5|13281.8|13297|13283.8|13297.7|13283.8|13294.2|13278.2|72
1608842400000|2020-12-24 20:40:00|13296.7|13283.2|13297.6|13283.4|13298|13283.7|13294.2|13278.2|58
1608842700000|2020-12-24 20:45:00|13298.3|13282.3|13299.7|13285.3|13300.7|13285.9|13294.2|13278.2|61
1608843000000|2020-12-24 20:50:00|13300.4|13285.7|13298.3|13285.2|13300.4|13286|13294.8|13278.8|66
1608843300000|2020-12-24 20:55:00|13297.2|13283.4|13299.9|13286.1|13300|13286.2|13294.8|13278.8|73
1608843600000|2020-12-24 21:00:00|13298.5|13282.9|13299.8|13286.3|13299.8|13287.4|13293.4|13278.2|71
1608843900000|2020-12-24 21:05:00|13297.1|13281.1|13296.5|13280.5|13299.8|13286.4|13294.1|13278.1|56
1608844200000|2020-12-24 21:10:00|13297.1|13281.1|13295.9|13284.5|13299.7|13287.4|13293.3|13278.5|83
1608844500000|2020-12-24 21:15:00|13296.1|13284.1|13298.7|13285.3|13299.9|13286.1|13294.4|13278.4|61
1608844800000|2020-12-24 21:20:00|13299|13285|13299.1|13285.9|13299.3|13286.1|13294.3|13278.3|52
1608845100000|2020-12-24 21:25:00|13298.7|13284.8|13298.9|13284.2|13300|13285.7|13294.6|13279.2|80
1608845400000|2020-12-24 21:30:00|13298.7|13282.7|13299.4|13284.5|13299.4|13285.2|13295.3|13279.3|56
1608845700000|2020-12-24 21:35:00|13299.5|13284.6|13299.6|13284.5|13299.6|13284.6|13293.6|13277.6|39
1608846000000|2020-12-24 21:40:00|13299.5|13284.6|13298.1|13282.1|13300.2|13284.6|13296.3|13280.3|81
1608846300000|2020-12-24 21:45:00|13296.8|13280.8|13299.2|13283.2|13300.3|13284.3|13293.7|13277.7|74
1608846600000|2020-12-24 21:50:00|13299.4|13283.4|13298|13283.5|13300.1|13284.1|13295.6|13279.6|62
1608846900000|2020-12-24 21:55:00|13299.8|13284.2|13300.5|13284.5|13302.3|13286.3|13293.8|13277.8|74
1609102800000|2020-12-27 21:00:00|13304.9|13282.9|13305.4|13283.4|13305.4|13283.4|13299.3|13277.3|21
1609103100000|2020-12-27 21:05:00|13300.1|13278.1|13300.1|13278.1|13300.1|13278.1|13299.3|13277.3|9
1609103400000|2020-12-27 21:10:00|13305.4|13283.4|13299.3|13277.3|13305.4|13283.4|13299.3|13277.3|15
1609103700000|2020-12-27 21:15:00|13300.1|13278.1|13300|13278|13300.1|13278.1|13299.3|13277.3|9
1609104000000|2020-12-27 21:20:00|13300.1|13278.1|13304.1|13282.1|13304.4|13282.4|13300|13278|15
1609104300000|2020-12-27 21:25:00|13303.8|13281.8|13303.8|13281.8|13304.1|13282.1|13303.8|13281.8|5
1609104600000|2020-12-27 21:30:00|13305.4|13283.4|13305.4|13283.4|13305.4|13283.4|13303.8|13281.8|13
1609104900000|2020-12-27 21:35:00|13304.1|13282.1|13303.8|13281.8|13305.4|13283.4|13303.8|13281.8|7
1609105200000|2020-12-27 21:40:00|13305.4|13283.4|13304.1|13282.1|13305.4|13283.4|13303.4|13281.4|10
1609105500000|2020-12-27 21:45:00|13303.8|13281.8|13304.1|13282.1|13304.1|13282.1|13303.8|13281.8|6
1609105800000|2020-12-27 21:50:00|13303.8|13281.8|13305.4|13283.4|13305.4|13283.4|13303.8|13281.8|10
1609106100000|2020-12-27 21:55:00|13304.5|13282.5|13303.8|13281.8|13305.4|13283.4|13303.8|13281.8|16
1609106400000|2020-12-27 22:00:00|13305.4|13283.4|13305.4|13283.4|13305.5|13284.3|13301.5|13281.1|24
1609106700000|2020-12-27 22:05:00|13301.7|13281.1|13305.4|13283.4|13306.2|13284.2|13301.7|13280.5|72
1609107000000|2020-12-27 22:10:00|13305.5|13283.5|13305.7|13283.7|13305.9|13285|13301.9|13281.1|67
1609107300000|2020-12-27 22:15:00|13305.1|13283.1|13305.3|13283.3|13305.9|13285|13302.5|13281.7|69
1609107600000|2020-12-27 22:20:00|13305.7|13283.7|13304.7|13282.7|13305.8|13283.8|13301.6|13281.1|73
1609107900000|2020-12-27 22:25:00|13305.4|13283.4|13305.6|13283.6|13305.8|13283.8|13302.8|13281.7|47
1609108200000|2020-12-27 22:30:00|13305.5|13283.5|13305|13284|13305.7|13284.4|13301|13282.2|66
1609108500000|2020-12-27 22:35:00|13304.9|13283.9|13305|13284|13305.3|13284.4|13302.8|13283.5|45
1609108800000|2020-12-27 22:40:00|13305.3|13284.3|13305.2|13284.2|13305.4|13284.4|13303|13283.1|59
1609109100000|2020-12-27 22:45:00|13305.1|13284.1|13305|13284|13305.3|13284.3|13300.8|13282.1|46
1609109400000|2020-12-27 22:50:00|13305.2|13284.2|13305.1|13284.1|13305.3|13284.3|13302.4|13283.1|41
1609109700000|2020-12-27 22:55:00|13305|13284|13304.9|13283.9|13305.5|13285.4|13302.4|13283|518
1609110000000|2020-12-27 23:00:00|13304.6|13283.6|13299.8|13293.8|13305.5|13293.8|13296.9|13283.5|253
1609110300000|2020-12-27 23:05:00|13304.1|13288.8|13300.2|13292.3|13304.1|13294.8|13298.4|13288.8|116
1609110600000|2020-12-27 23:10:00|13300.6|13292.1|13302.7|13294|13304.3|13295.9|13300|13289.6|337
1609110900000|2020-12-27 23:15:00|13302.3|13295.6|13292.9|13283.6|13304.1|13296.1|13290.7|13282.5|160
1609111200000|2020-12-27 23:20:00|13292.6|13282.7|13289.2|13283.2|13294.5|13286.2|13289.2|13282.2|306
1609111500000|2020-12-27 23:25:00|13289.3|13283.3|13287.7|13281.7|13290.4|13283.8|13287.3|13281.3|158
1609111800000|2020-12-27 23:30:00|13287.6|13281.6|13288.2|13282.2|13288.5|13282.5|13287.6|13281.6|132
1609112100000|2020-12-27 23:35:00|13288.3|13282.3|13289.4|13283.4|13289.6|13283.6|13287.5|13281.5|169
1609112400000|2020-12-27 23:40:00|13289.3|13283.3|13289.6|13283.6|13291.1|13285.1|13288.7|13282.7|162
1609112700000|2020-12-27 23:45:00|13289.7|13283.7|13289.8|13283.8|13290.6|13284.6|13288.7|13282.5|137
1609113000000|2020-12-27 23:50:00|13289.7|13283.7|13290.1|13284.1|13291.2|13285.2|13288.7|13281.2|140
1609113300000|2020-12-27 23:55:00|13290|13284|13290.4|13284.4|13290.9|13284.9|13288.8|13282.4|185
1609113600000|2020-12-28 00:00:00|13290.6|13284.6|13291.7|13285.7|13292.3|13286.3|13286.7|13280.7|335
1609113900000|2020-12-28 00:05:00|13291.6|13285.6|13292.5|13286.5|13292.7|13286.7|13291.1|13285.1|129
1609114200000|2020-12-28 00:10:00|13292.6|13286.6|13296.7|13290.7|13298|13292|13292.6|13286.6|251
1609114500000|2020-12-28 00:15:00|13296.6|13290.6|13296.6|13290.6|13299.7|13293.7|13295.6|13289.6|429
1609114800000|2020-12-28 00:20:00|13296.4|13290.4|13291.2|13285.2|13296.7|13290.7|13290.7|13284.7|299
1609115100000|2020-12-28 00:25:00|13291|13285|13289.7|13283.7|13291.3|13286.4|13286.9|13282.5|294
1609115400000|2020-12-28 00:30:00|13289.6|13283.6|13291.1|13285.1|13291.6|13287.2|13287.4|13282.4|352
1609115700000|2020-12-28 00:35:00|13291.2|13285.2|13291.6|13285.6|13292|13287.7|13289.1|13283.8|246
1609116000000|2020-12-28 00:40:00|13291.5|13285.5|13291.7|13285.7|13291.9|13287.3|13289.4|13285|152
1609116300000|2020-12-28 00:45:00|13290.3|13287.3|13294.2|13288.2|13294.9|13290.3|13289.5|13285.3|217
1609116600000|2020-12-28 00:50:00|13294.3|13288.3|13291.4|13285.4|13295.9|13291|13291|13285.1|236
1609116900000|2020-12-28 00:55:00|13291.5|13285.5|13291.2|13285.2|13293.6|13287.6|13289.4|13284.1|236
1609117200000|2020-12-28 01:00:00|13291|13285|13287.2|13284.2|13291|13286|13286.9|13282.6|220
1609117500000|2020-12-28 01:05:00|13287.3|13284.3|13288.2|13282.2|13289.9|13285.1|13286.5|13282|252
1609117800000|2020-12-28 01:10:00|13288.3|13282.3|13286.1|13283.1|13289.1|13284.7|13285.4|13281|197
1609118100000|2020-12-28 01:15:00|13286|13283|13287.3|13281.3|13288.9|13284|13286|13281.2|320
1609118400000|2020-12-28 01:20:00|13287.2|13281.2|13284.9|13281.9|13288|13283.7|13284.9|13280.5|181
1609118700000|2020-12-28 01:25:00|13285|13282|13283.1|13280.1|13287.1|13282.8|13283|13278.4|191
1609119000000|2020-12-28 01:30:00|13283|13280|13283.3|13280.3|13284.9|13281.2|13282.7|13278.4|275
1609119300000|2020-12-28 01:35:00|13283.5|13280.5|13282.7|13279.7|13286|13281.5|13282.7|13278.3|142
1609119600000|2020-12-28 01:40:00|13282.6|13279.6|13283.8|13280.8|13283.9|13280.9|13282.6|13279.6|92
1609119900000|2020-12-28 01:45:00|13283.7|13280.7|13281.8|13278.8|13285.2|13280.8|13281.8|13278.2|184
1609120200000|2020-12-28 01:50:00|13281.7|13278.7|13280.2|13277.2|13281.9|13278.9|13280.1|13277.1|165
1609120500000|2020-12-28 01:55:00|13280.1|13277.1|13280.1|13277.1|13281.8|13277.4|13279|13274.7|151
1609120800000|2020-12-28 02:00:00|13280|13277|13280|13277|13282.2|13277.7|13279.7|13275.4|219
1609121100000|2020-12-28 02:05:00|13281.4|13275.4|13278.2|13275.2|13282.2|13277.6|13277.9|13273.5|225
1609121400000|2020-12-28 02:10:00|13278.1|13275.1|13277.7|13274.7|13279.6|13275.1|13277.2|13272.6|215
1609121700000|2020-12-28 02:15:00|13277.6|13274.6|13276|13273|13279.3|13275.3|13276|13272.9|168
1609122000000|2020-12-28 02:20:00|13276.1|13273.1|13274.8|13271.8|13277.7|13273.1|13274.3|13270.4|133
1609122300000|2020-12-28 02:25:00|13274.9|13271.9|13275.4|13272.4|13275.6|13272.6|13274.3|13271.3|168
1609122600000|2020-12-28 02:30:00|13275.3|13272.3|13274.5|13271.5|13276.8|13272.4|13274.1|13269.8|186
1609122900000|2020-12-28 02:35:00|13274.2|13271.2|13274.5|13271.5|13276.1|13271.9|13273.1|13269.2|183
1609123200000|2020-12-28 02:40:00|13274.4|13271.4|13273.6|13270.6|13276|13271.8|13273.6|13269.1|152
1609123500000|2020-12-28 02:45:00|13273.7|13270.7|13272.1|13269.1|13274.6|13271|13271.4|13268.3|144
1609123800000|2020-12-28 02:50:00|13272|13269|13272.5|13269.5|13274.3|13269.9|13271.9|13268|117
1609124100000|2020-12-28 02:55:00|13272.6|13269.6|13274.2|13271.2|13276.1|13271.4|13272.4|13268.1|180
1609124400000|2020-12-28 03:00:00|13274.3|13271.3|13273.2|13270.2|13275.8|13271.3|13273|13268.5|137
1609124700000|2020-12-28 03:05:00|13273.3|13270.3|13276.8|13270.8|13277.1|13272.4|13273.2|13268.7|193
1609125000000|2020-12-28 03:10:00|13276.9|13270.9|13276.4|13270.4|13277.2|13272.7|13274.5|13269.9|155
1609125300000|2020-12-28 03:15:00|13276.3|13270.3|13275.8|13272.8|13277.2|13272.8|13274.3|13269.8|125
1609125600000|2020-12-28 03:20:00|13275.9|13272.9|13275.8|13269.8|13277.4|13272.9|13274.2|13269.8|132
1609125900000|2020-12-28 03:25:00|13275.9|13269.9|13273.8|13267.8|13275.9|13271.6|13272.1|13267.5|178
1609126200000|2020-12-28 03:30:00|13273.7|13267.7|13272.1|13269.1|13274|13269.4|13271.7|13267.4|145
1609126500000|2020-12-28 03:35:00|13272|13269|13272.1|13269.1|13273.6|13269.7|13271.7|13267.1|125
1609126800000|2020-12-28 03:40:00|13272.2|13269.2|13272.5|13269.5|13274|13269.8|13271.9|13267.6|167
1609127100000|2020-12-28 03:45:00|13272.6|13269.6|13272.3|13269.3|13274.1|13269.7|13271.9|13268|88
1609127400000|2020-12-28 03:50:00|13272.2|13269.2|13273.4|13267.4|13274.3|13269.8|13272.1|13267.3|85
1609127700000|2020-12-28 03:55:00|13271.9|13268.9|13272.1|13269.1|13273.9|13269.6|13271.9|13267.3|123
1609128000000|2020-12-28 04:00:00|13273.7|13267.7|13272.8|13269.8|13273.9|13270.1|13272.1|13267.7|93
1609128300000|2020-12-28 04:05:00|13272.9|13269.9|13273|13270|13274.6|13270|13272.5|13268|97
1609128600000|2020-12-28 04:10:00|13272.9|13269.9|13273.3|13270.3|13275.3|13270.9|13272.5|13268.2|125
1609128900000|2020-12-28 04:15:00|13273.2|13270.2|13274.5|13268.5|13274.6|13270.2|13272.6|13268.3|81
1609129200000|2020-12-28 04:20:00|13274.4|13268.4|13273.4|13270.4|13274.6|13270.9|13272.7|13268.4|125
1609129500000|2020-12-28 04:25:00|13273.3|13270.3|13273|13270|13273.4|13270.4|13272.6|13269.6|92
1609129800000|2020-12-28 04:30:00|13272.9|13269.9|13273.1|13270.1|13275|13270.5|13272.5|13267.9|95
1609130100000|2020-12-28 04:35:00|13273|13270|13273.2|13270.2|13275|13270.7|13273|13268.8|84
1609130400000|2020-12-28 04:40:00|13273.3|13270.3|13274.1|13271.1|13276.1|13271.6|13273.3|13268.7|73
1609130700000|2020-12-28 04:45:00|13274|13271|13273.5|13270.5|13275.8|13271.3|13273.3|13268.8|105
1609131000000|2020-12-28 04:50:00|13273.6|13270.6|13275.3|13269.3|13275.4|13271.2|13273.5|13268.9|139
1609131300000|2020-12-28 04:55:00|13275.4|13269.4|13274.4|13271.4|13276.1|13271.6|13274|13269.3|74
1609131600000|2020-12-28 05:00:00|13274.2|13271.2|13275.9|13269.9|13276.5|13272.1|13273.9|13269.5|109
1609131900000|2020-12-28 05:05:00|13274.6|13271.6|13279|13276|13280|13276.1|13274.4|13270.1|185
1609132200000|2020-12-28 05:10:00|13278.9|13275.9|13283.8|13277.8|13285.5|13280.1|13278.9|13275.3|195
1609132500000|2020-12-28 05:15:00|13283.7|13277.7|13280.4|13274.4|13284|13279.5|13278.2|13273.9|179
1609132800000|2020-12-28 05:20:00|13280.5|13274.5|13279.7|13273.7|13281.9|13277.4|13278.2|13273.6|155
1609133100000|2020-12-28 05:25:00|13279.8|13273.8|13279.3|13273.3|13279.9|13275.4|13277.1|13272.5|139
1609133400000|2020-12-28 05:30:00|13278|13275|13279.3|13276.3|13281.4|13276.8|13277.8|13273.4|109
1609133700000|2020-12-28 05:35:00|13280.8|13274.8|13279.1|13276.1|13280.8|13276.2|13278.4|13273.9|113
1609134000000|2020-12-28 05:40:00|13279|13276|13279.6|13276.6|13281.4|13277|13279|13274.7|116
1609134300000|2020-12-28 05:45:00|13279.4|13276.4|13279.1|13276.1|13281.6|13277.1|13278.7|13274.6|143
1609134600000|2020-12-28 05:50:00|13279|13276|13279.5|13276.5|13281.3|13276.7|13278.6|13274|131
1609134900000|2020-12-28 05:55:00|13279.4|13276.4|13278.8|13272.8|13281.3|13276.9|13278.6|13272.6|143
1609135200000|2020-12-28 06:00:00|13278.7|13272.7|13278|13275|13280.1|13275.6|13276.6|13272.1|242
1609135500000|2020-12-28 06:05:00|13278.1|13275.1|13279.9|13273.9|13280.3|13275.7|13277.5|13273.2|241
1609135800000|2020-12-28 06:10:00|13280|13274|13279.8|13273.8|13280.2|13275.5|13278.1|13273.5|193
1609136100000|2020-12-28 06:15:00|13279.7|13273.7|13280|13274|13280.7|13276.1|13278.4|13273.6|118
1609136400000|2020-12-28 06:20:00|13280.1|13274.1|13279.9|13273.9|13280.6|13276.1|13278.2|13273.7|149
1609136700000|2020-12-28 06:25:00|13280|13274|13277.1|13274.1|13280.1|13275.5|13276|13271.7|218
1609137000000|2020-12-28 06:30:00|13277|13274|13277.5|13271.5|13279.1|13274.8|13275.9|13271.4|258
1609137300000|2020-12-28 06:35:00|13276.1|13273.1|13276.1|13273.1|13278.3|13274.2|13276|13271.6|172
1609137600000|2020-12-28 06:40:00|13276.2|13273.2|13276.3|13273.3|13278|13273.8|13276.1|13271.8|154
1609137900000|2020-12-28 06:45:00|13276.2|13273.2|13276.4|13273.4|13278.1|13274.1|13276.2|13272.1|116
1609138200000|2020-12-28 06:50:00|13276.3|13273.3|13276.4|13273.4|13278.1|13273.8|13276.1|13271.8|121
1609138500000|2020-12-28 06:55:00|13276.3|13273.3|13276|13273|13277.9|13273.7|13276|13271.6|150
1609138800000|2020-12-28 07:00:00|13276.1|13273.1|13277.1|13274.1|13278.7|13275|13276.1|13272|145
1609139100000|2020-12-28 07:05:00|13277|13274|13276.3|13273.3|13278.8|13274.3|13275.9|13271.1|111
1609139400000|2020-12-28 07:10:00|13276.2|13273.2|13276.3|13273.3|13277|13274|13275.9|13272.9|109
1609139700000|2020-12-28 07:15:00|13276.4|13273.4|13279|13276|13280.3|13276.1|13276.3|13272.7|135
1609140000000|2020-12-28 07:20:00|13279.1|13276.1|13280.7|13277.7|13281.3|13277.9|13279.1|13275|116
1609140300000|2020-12-28 07:25:00|13280.6|13277.6|13280.5|13277.5|13282.4|13278|13280|13275.5|88
1609140600000|2020-12-28 07:30:00|13280.4|13277.4|13281.9|13275.9|13282.6|13277.8|13279.7|13275.2|80
1609140900000|2020-12-28 07:35:00|13281.8|13275.8|13279.5|13276.5|13282|13277.5|13278.1|13273.8|111
1609141200000|2020-12-28 07:40:00|13280.9|13274.9|13280.2|13274.2|13281.1|13276.5|13277.9|13273.3|109
1609141500000|2020-12-28 07:45:00|13280.1|13274.1|13280|13274|13280.3|13275.7|13278.2|13273.7|116
1609141800000|2020-12-28 07:50:00|13280.1|13274.1|13280.9|13274.9|13281.2|13276.8|13278.2|13273.8|92
1609142100000|2020-12-28 07:55:00|13281|13275|13281.1|13275.1|13281.3|13276.8|13278.3|13273.8|122
1609142400000|2020-12-28 08:00:00|13281.2|13275.2|13280.1|13277.1|13281.7|13277.2|13278.5|13274.1|160
1609142700000|2020-12-28 08:05:00|13280.2|13277.2|13281|13278|13281.2|13278.2|13280|13277|101
1609143000000|2020-12-28 08:10:00|13280.9|13277.9|13287.2|13281.2|13287.6|13281.6|13280.9|13276.8|187
1609143300000|2020-12-28 08:15:00|13287.3|13281.3|13284.4|13278.4|13287.3|13281.3|13283.4|13277.4|155
1609143600000|2020-12-28 08:20:00|13284.5|13278.5|13286.1|13280.1|13287.7|13283|13284.2|13278.2|179
1609143900000|2020-12-28 08:25:00|13286|13280|13286.6|13280.6|13286.6|13281.9|13284.3|13279.6|134
1609144200000|2020-12-28 08:30:00|13286.4|13280.4|13285|13279|13286.6|13280.7|13283.7|13278.8|115
1609144500000|2020-12-28 08:35:00|13285.1|13279.1|13280.9|13277.9|13285.1|13279.7|13280.6|13275.8|142
1609144800000|2020-12-28 08:40:00|13280.8|13277.8|13280.6|13277.6|13282.5|13278.1|13280.4|13275.7|122
1609145100000|2020-12-28 08:45:00|13282|13276|13279.9|13276.9|13282.4|13278.1|13279.8|13275.1|153
1609145400000|2020-12-28 08:50:00|13279.8|13276.8|13282.6|13276.6|13283.7|13279.2|13279.8|13275.5|158
1609145700000|2020-12-28 08:55:00|13282.5|13276.5|13282.5|13276.5|13283.2|13277.2|13282.4|13276.4|112
1609146000000|2020-12-28 09:00:00|13282.8|13276.8|13282.4|13276.4|13284.6|13279.3|13280.9|13276.4|160
1609146300000|2020-12-28 09:05:00|13282.5|13276.5|13282.7|13276.7|13283.9|13278.3|13279.2|13274.7|188
1609146600000|2020-12-28 09:10:00|13282.6|13276.6|13280.6|13274.6|13282.6|13276.7|13279.1|13274.5|125
1609146900000|2020-12-28 09:15:00|13280.5|13274.5|13277.8|13274.8|13280.7|13275.5|13277.3|13273.2|141
1609147200000|2020-12-28 09:20:00|13277.7|13274.7|13279.9|13273.9|13280.7|13276.1|13277.7|13273.2|114
1609147500000|2020-12-28 09:25:00|13279.8|13273.8|13277.8|13274.8|13279.9|13275.4|13277.7|13273.1|102
1609147800000|2020-12-28 09:30:00|13277.9|13274.9|13278.8|13272.8|13279.4|13274.9|13276.7|13272.3|113
1609148100000|2020-12-28 09:35:00|13278.7|13272.7|13280|13274|13280.1|13275.5|13276.9|13272.3|111
1609148400000|2020-12-28 09:40:00|13280.1|13274.1|13278.1|13275.1|13280.2|13275.7|13278|13273.5|92
1609148700000|2020-12-28 09:45:00|13278.2|13275.2|13277.6|13274.6|13279.9|13275.4|13277.3|13272.9|83
1609149000000|2020-12-28 09:50:00|13277.7|13274.7|13278.5|13275.5|13279.9|13275.6|13276.5|13272.2|118
1609149300000|2020-12-28 09:55:00|13278.6|13275.6|13278.5|13275.5|13280.2|13276.1|13278.3|13274.1|115
1609149600000|2020-12-28 10:00:00|13278.6|13275.6|13279|13273|13279.9|13275.7|13276.6|13272.5|131
1609149900000|2020-12-28 10:05:00|13278.9|13272.9|13277.9|13274.9|13279.7|13275.1|13276.8|13272.5|96
1609150200000|2020-12-28 10:10:00|13277.6|13274.6|13282.9|13279.9|13285.2|13279.9|13277.5|13273.6|203
1609150500000|2020-12-28 10:15:00|13282.7|13279.7|13287.2|13281.2|13287.5|13281.5|13282.7|13277.6|182
1609150800000|2020-12-28 10:20:00|13287.3|13281.3|13287.9|13281.9|13288|13282.9|13285|13280.3|129
1609151100000|2020-12-28 10:25:00|13288|13282|13295.9|13289.9|13296.7|13290.7|13287.9|13281.9|242
1609151400000|2020-12-28 10:30:00|13296|13290|13290.6|13287.6|13296.1|13290.1|13288.1|13283.6|186
1609151700000|2020-12-28 10:35:00|13290.7|13287.7|13292.4|13286.4|13293.5|13288.7|13290.5|13286|156
1609152000000|2020-12-28 10:40:00|13292.3|13286.3|13290.7|13287.7|13293.3|13288.7|13290.5|13286.3|132
1609152300000|2020-12-28 10:45:00|13290.8|13287.8|13289.5|13286.5|13291.6|13287.9|13289.2|13284.9|162
1609152600000|2020-12-28 10:50:00|13289.3|13286.3|13288.5|13285.5|13291.1|13286.7|13288.3|13283.7|153
1609152900000|2020-12-28 10:55:00|13290|13284|13288.5|13285.5|13290|13285.7|13288|13283.7|131
1609153200000|2020-12-28 11:00:00|13288.6|13285.6|13289.8|13286.8|13294.1|13289.5|13288.4|13285.4|197
1609153500000|2020-12-28 11:05:00|13289.2|13286.2|13288.6|13285.6|13290.8|13286.2|13288.1|13284|133
1609153800000|2020-12-28 11:10:00|13288.5|13285.5|13288.7|13285.7|13289.8|13286.2|13287.8|13283.8|131
1609154100000|2020-12-28 11:15:00|13288.6|13285.6|13289.7|13286.7|13291.3|13286.8|13288.6|13284.6|85
1609154400000|2020-12-28 11:20:00|13289.6|13286.6|13293.9|13287.9|13295|13289|13289.4|13286.4|150
1609154700000|2020-12-28 11:25:00|13293.8|13287.8|13294.8|13288.8|13295.9|13290.8|13292.9|13287.4|168
1609155000000|2020-12-28 11:30:00|13293.5|13290.5|13294.5|13291.5|13297.1|13292.6|13293.5|13289.1|141
1609155300000|2020-12-28 11:35:00|13294.6|13291.6|13294|13291|13295.9|13291.6|13294|13289.6|74
1609155600000|2020-12-28 11:40:00|13294.1|13291.1|13299.5|13293.5|13299.6|13293.6|13293.8|13290.8|114
1609155900000|2020-12-28 11:45:00|13299.4|13293.4|13298.7|13292.7|13300|13294|13297.7|13291.7|198
1609156200000|2020-12-28 11:50:00|13298.8|13292.8|13298.6|13292.6|13299.1|13293.9|13296.3|13291.7|152
1609156500000|2020-12-28 11:55:00|13298.7|13292.7|13296.1|13293.1|13299|13293.3|13296.1|13291.5|188
1609156800000|2020-12-28 12:00:00|13296.2|13293.2|13296.1|13293.1|13298.7|13293.6|13296.1|13291.6|117
1609157100000|2020-12-28 12:05:00|13296|13293|13298|13292|13299.7|13295.4|13296|13291.8|157
1609157400000|2020-12-28 12:10:00|13298.1|13292.1|13298.5|13292.5|13298.8|13294.3|13296.2|13291.6|136
1609157700000|2020-12-28 12:15:00|13298.6|13292.6|13294|13291|13298.7|13293.3|13294|13289.9|124
1609158000000|2020-12-28 12:20:00|13294.1|13291.1|13294.7|13288.7|13294.7|13291.2|13292.2|13288.7|127
1609158300000|2020-12-28 12:25:00|13294.8|13288.8|13294.8|13288.8|13294.9|13290.3|13292.7|13288.4|104
1609158600000|2020-12-28 12:30:00|13294.7|13288.7|13292.9|13289.9|13294.8|13290.6|13292.9|13288.7|107
1609158900000|2020-12-28 12:35:00|13293|13290|13292|13289|13294.7|13290.3|13291.9|13287.9|114
1609159200000|2020-12-28 12:40:00|13291.9|13288.9|13292|13289|13294.2|13290.1|13291.9|13287.6|92
1609159500000|2020-12-28 12:45:00|13291.9|13288.9|13292|13289|13292.1|13289.1|13291.4|13288.4|67
1609159800000|2020-12-28 12:50:00|13292.2|13289.2|13291.9|13288.9|13292.3|13289.3|13291.8|13288.8|81
1609160100000|2020-12-28 12:55:00|13292|13289|13291.1|13288.1|13292.6|13289|13290.6|13286.6|117
1609160400000|2020-12-28 13:00:00|13290.9|13287.9|13289.8|13286.8|13291.9|13288|13289.7|13285.9|93
1609160700000|2020-12-28 13:05:00|13289.9|13286.9|13290.3|13287.3|13292.1|13287.9|13289.8|13285.6|238
1609161000000|2020-12-28 13:10:00|13290.4|13287.4|13289.8|13286.8|13292.2|13287.9|13289.6|13285.3|147
1609161300000|2020-12-28 13:15:00|13289.7|13286.7|13291.8|13288.8|13293.1|13288.8|13289.6|13285.5|277
1609161600000|2020-12-28 13:20:00|13291.9|13288.9|13295.8|13292.8|13297.4|13292.9|13291.8|13287.7|209
1609161900000|2020-12-28 13:25:00|13295.9|13292.9|13298.1|13292.1|13298.1|13293.6|13294.4|13290.5|221
1609162200000|2020-12-28 13:30:00|13296.5|13293.5|13296.2|13290.2|13297|13293.5|13293.5|13288.9|210
1609162500000|2020-12-28 13:35:00|13296.3|13290.3|13296.1|13290.1|13296.4|13292|13293.9|13289.5|244
1609162800000|2020-12-28 13:40:00|13296.3|13290.3|13294.1|13291.1|13296.8|13292.3|13294|13289.6|159
1609163100000|2020-12-28 13:45:00|13294.2|13291.2|13294.9|13288.9|13296.2|13291.7|13293.5|13288.8|244
1609163400000|2020-12-28 13:50:00|13294.7|13288.7|13294.9|13288.9|13295.6|13291.1|13292.9|13288.5|176
1609163700000|2020-12-28 13:55:00|13294.8|13288.8|13294.6|13291.6|13296.5|13292|13293.6|13288.8|194
1609164000000|2020-12-28 14:00:00|13294.5|13291.5|13296.3|13293.3|13297.8|13293.4|13294.5|13289.6|245
1609164300000|2020-12-28 14:05:00|13296.1|13293.1|13296|13290|13297.4|13293.1|13294.1|13289.5|187
1609164600000|2020-12-28 14:10:00|13296.1|13290.1|13295.8|13289.8|13296.4|13291.7|13294.3|13289.7|104
1609164900000|2020-12-28 14:15:00|13295.9|13289.9|13293.6|13290.6|13295.9|13291.5|13293.3|13288.9|187
1609165200000|2020-12-28 14:20:00|13293.7|13290.7|13294.7|13291.7|13296.3|13291.9|13293.5|13288.7|158
1609165500000|2020-12-28 14:25:00|13294.6|13291.6|13297.4|13291.4|13297.5|13293.3|13293.7|13289.2|210
1609165800000|2020-12-28 14:30:00|13297.5|13291.5|13296.2|13290.2|13298.8|13294.5|13295.6|13290.1|395
1609166100000|2020-12-28 14:35:00|13296.1|13290.1|13296.1|13290.1|13296.9|13292.6|13293.1|13288.9|281
1609166400000|2020-12-28 14:40:00|13296|13290|13292.5|13289.5|13296|13291.5|13292.5|13288.2|260
1609166700000|2020-12-28 14:45:00|13292.6|13289.6|13292.3|13286.3|13294.4|13290|13290.4|13286.1|247
1609167000000|2020-12-28 14:50:00|13292.4|13286.4|13294.2|13291.2|13296|13291.6|13291|13286.3|283
1609167300000|2020-12-28 14:55:00|13294.3|13291.3|13294.6|13291.6|13296|13291.6|13293.9|13289.4|200
1609167600000|2020-12-28 15:00:00|13294.5|13291.5|13296.9|13290.9|13297|13292.5|13294.3|13289.8|250
1609167900000|2020-12-28 15:05:00|13295.3|13292.3|13297.2|13294.2|13297.8|13294.5|13294.2|13289.5|228
1609168200000|2020-12-28 15:10:00|13297.1|13294.1|13297.1|13294.1|13298.9|13294.4|13295.9|13291.4|184
1609168500000|2020-12-28 15:15:00|13297.2|13294.2|13299.6|13293.6|13299.8|13295.4|13296.2|13291.8|263
1609168800000|2020-12-28 15:20:00|13299.7|13293.7|13296|13290|13299.8|13295.4|13295.1|13289.9|215
1609169100000|2020-12-28 15:25:00|13295.9|13289.9|13295.3|13289.3|13296|13291.5|13293.8|13289.1|186
1609169400000|2020-12-28 15:30:00|13295.2|13289.2|13297|13291|13297.8|13292.2|13295|13289.1|211
1609169700000|2020-12-28 15:35:00|13296.9|13290.9|13302.2|13296.2|13302.2|13296.8|13295.3|13290.6|187
1609170000000|2020-12-28 15:40:00|13302.1|13296.1|13304.5|13301.5|13306.2|13301.7|13301.3|13296.1|252
1609170300000|2020-12-28 15:45:00|13304.7|13301.7|13304.7|13301.7|13309.4|13304|13304.5|13299.8|247
1609170600000|2020-12-28 15:50:00|13304.6|13301.6|13308.1|13302.1|13309|13303.3|13304.6|13300.3|179
1609170900000|2020-12-28 15:55:00|13308.3|13302.3|13307.2|13301.2|13312.4|13307|13305.2|13300.7|260
1609171200000|2020-12-28 16:00:00|13307.3|13301.3|13309.1|13303.1|13311.2|13306.7|13305.7|13300.9|168
1609171500000|2020-12-28 16:05:00|13309|13303|13302.4|13299.4|13309.2|13303.3|13302.2|13297.9|147
1609171800000|2020-12-28 16:10:00|13302.5|13299.5|13300.8|13294.8|13303.8|13299.5|13300.6|13294.6|129
1609172100000|2020-12-28 16:15:00|13298.9|13295.9|13306.5|13300.5|13306.6|13301.1|13298.6|13294.9|111
1609172400000|2020-12-28 16:20:00|13306.6|13300.6|13306.7|13303.7|13309|13304.5|13305.6|13300.6|120
1609172700000|2020-12-28 16:25:00|13308.2|13302.2|13309.9|13303.9|13310.1|13305.4|13307.9|13301.9|106
1609173000000|2020-12-28 16:30:00|13309.8|13303.8|13310.2|13304.2|13310.3|13305.7|13307.1|13302.5|143
1609173300000|2020-12-28 16:35:00|13310.3|13304.3|13310.4|13307.4|13312.3|13307.8|13308.7|13304.1|179
1609173600000|2020-12-28 16:40:00|13310.5|13307.5|13309.5|13303.5|13312.1|13307.6|13307.4|13303|253
1609173900000|2020-12-28 16:45:00|13309.6|13303.6|13311.1|13305.1|13311.1|13306.5|13307.1|13303|237
1609174200000|2020-12-28 16:50:00|13309.6|13306.6|13310.6|13307.6|13312.2|13308|13309.2|13304.9|193
1609174500000|2020-12-28 16:55:00|13310.9|13307.9|13310|13307|13312.4|13308.1|13309.5|13305.4|175
1609174800000|2020-12-28 17:00:00|13310.1|13307.1|13308.8|13305.8|13312.4|13307.7|13307.8|13302.9|237
1609175100000|2020-12-28 17:05:00|13308.7|13305.7|13312.6|13306.6|13312.7|13307.2|13308.5|13304.1|205
1609175400000|2020-12-28 17:10:00|13312.5|13306.5|13313.8|13307.8|13314.6|13308.6|13310.8|13306.2|238
1609175700000|2020-12-28 17:15:00|13313.7|13307.7|13311.5|13305.5|13314.2|13309.5|13309.7|13304.9|247
1609176000000|2020-12-28 17:20:00|13311.4|13305.4|13310.2|13307.2|13312.5|13308.1|13309.6|13304.2|223
1609176300000|2020-12-28 17:25:00|13310.1|13307.1|13305.9|13302.9|13312.2|13307.3|13305.5|13301.3|197
1609176600000|2020-12-28 17:30:00|13306|13303|13307.4|13301.4|13308.6|13304.1|13305|13300.4|175
1609176900000|2020-12-28 17:35:00|13307.5|13301.5|13308.1|13302.1|13308.5|13303.7|13305.5|13301|213
1609177200000|2020-12-28 17:40:00|13308.5|13302.5|13307.6|13304.6|13310.4|13305.4|13306.6|13302|180
1609177500000|2020-12-28 17:45:00|13307.5|13304.5|13307.6|13301.6|13309.1|13304.5|13306.1|13301.4|184
1609177800000|2020-12-28 17:50:00|13307.5|13301.5|13306.1|13300.1|13307.9|13302.9|13304.7|13300|130
1609178100000|2020-12-28 17:55:00|13306.2|13300.2|13308|13302|13308.7|13304.1|13304.8|13299.8|241
1609178400000|2020-12-28 18:00:00|13307.9|13301.9|13306.5|13300.5|13308.1|13303.2|13304.8|13300.2|203
1609178700000|2020-12-28 18:05:00|13306.6|13300.6|13306.6|13300.6|13307.6|13302.6|13305.1|13300.1|225
1609179000000|2020-12-28 18:10:00|13306.5|13300.5|13307.6|13301.6|13307.8|13303.2|13305.1|13300.1|141
1609179300000|2020-12-28 18:15:00|13307.5|13301.5|13309.6|13303.6|13309.8|13305.3|13306.5|13301.2|162
1609179600000|2020-12-28 18:20:00|13309.5|13303.5|13309.3|13303.3|13309.8|13305.1|13308.1|13302.7|149
1609179900000|2020-12-28 18:25:00|13309.1|13303.1|13308.2|13302.2|13309.7|13304.3|13307.1|13302.1|126
1609180200000|2020-12-28 18:30:00|13308|13302|13305.7|13299.7|13308.3|13303.7|13304.2|13299.3|109
1609180500000|2020-12-28 18:35:00|13305.6|13299.6|13305.7|13299.7|13306.7|13301.9|13303.6|13298.8|178
1609180800000|2020-12-28 18:40:00|13305.5|13299.5|13310|13304|13310.1|13304.4|13304|13299.3|167
1609181100000|2020-12-28 18:45:00|13310.1|13304.1|13309|13303|13311.2|13306.1|13308.6|13302.9|169
1609181400000|2020-12-28 18:50:00|13308.9|13302.9|13306.2|13303.2|13309.1|13304.4|13306|13301.6|90
1609181700000|2020-12-28 18:55:00|13306.1|13303.1|13307.2|13301.2|13307.3|13303.2|13304.8|13300.2|141
1609182000000|2020-12-28 19:00:00|13307.1|13301.1|13307.5|13301.5|13308.6|13304|13305.6|13301.1|90
1609182300000|2020-12-28 19:05:00|13307.4|13301.4|13309.2|13303.2|13309.2|13304.1|13305.9|13301.2|91
1609182600000|2020-12-28 19:10:00|13309.1|13303.1|13309.3|13303.3|13310|13305.3|13307.5|13302.9|164
1609182900000|2020-12-28 19:15:00|13309.2|13303.2|13309.7|13303.7|13309.8|13305|13308|13302.9|115
1609183200000|2020-12-28 19:20:00|13309.8|13303.8|13308.2|13305.2|13310|13305.5|13308|13303.4|93
1609183500000|2020-12-28 19:25:00|13308.3|13305.3|13311.2|13305.2|13311.8|13306.5|13308.2|13303.6|215
1609183800000|2020-12-28 19:30:00|13311.5|13305.5|13311.8|13305.8|13311.9|13306.8|13309.2|13304.4|110
1609184100000|2020-12-28 19:35:00|13311.7|13305.7|13312.6|13306.6|13312.8|13308.3|13309.8|13305.4|179
1609184400000|2020-12-28 19:40:00|13312.5|13306.5|13312.7|13306.7|13312.8|13308.2|13309.9|13305.5|115
1609184700000|2020-12-28 19:45:00|13312.5|13306.5|13311.4|13305.4|13313.1|13307.5|13310.1|13305.3|187
1609185000000|2020-12-28 19:50:00|13311.5|13305.5|13311.8|13305.8|13312.7|13308.1|13309.9|13305.3|104
1609185300000|2020-12-28 19:55:00|13311.7|13305.7|13307.8|13301.8|13311.7|13306.6|13306.2|13301.8|148
1609185600000|2020-12-28 20:00:00|13307.7|13301.7|13307|13301|13307.9|13303|13305.5|13300.4|136
1609185900000|2020-12-28 20:05:00|13307.1|13301.1|13306.5|13300.5|13307.2|13302.2|13303.5|13298.8|147
1609186200000|2020-12-28 20:10:00|13306.7|13300.7|13308.2|13302.2|13308.7|13304.1|13306.4|13300.4|120
1609186500000|2020-12-28 20:15:00|13308.3|13302.3|13308|13302|13308.6|13303.7|13306.2|13301.6|106
1609186800000|2020-12-28 20:20:00|13308.3|13302.3|13306.6|13303.6|13308.3|13303.8|13305.8|13301|103
1609187100000|2020-12-28 20:25:00|13308|13302|13309.6|13303.6|13309.9|13304.5|13307.3|13302|98
1609187400000|2020-12-28 20:30:00|13309.7|13303.7|13309.6|13303.6|13310.2|13304.2|13309.1|13303.1|112
1609187700000|2020-12-28 20:35:00|13309.5|13303.5|13310.1|13304.1|13310.1|13305.1|13307.5|13303|81
1609188000000|2020-12-28 20:40:00|13309.8|13303.8|13309.6|13303.6|13310.5|13305.3|13308.3|13303|159
1609188300000|2020-12-28 20:45:00|13309.7|13303.7|13308.7|13302.7|13309.9|13303.9|13308.5|13302.5|168
1609188600000|2020-12-28 20:50:00|13308.9|13302.9|13307.8|13301.8|13309.3|13304.5|13305.4|13301.6|149
1609188900000|2020-12-28 20:55:00|13307.9|13301.9|13304.6|13298.6|13307.9|13301.9|13303.9|13297.9|220
1609189200000|2020-12-28 21:00:00|13304.4|13298.4|13310.1|13304.1|13316.2|13310.2|13304.2|13298.2|282
1609189500000|2020-12-28 21:05:00|13310.2|13304.2|13306.2|13300.2|13310.3|13304.3|13305.7|13299.7|167
1609189800000|2020-12-28 21:10:00|13306.1|13300.1|13307.6|13301.6|13308|13302|13305.8|13299.8|139
1609190100000|2020-12-28 21:15:00|13307.5|13301.5|13305.7|13302.7|13307.7|13302.7|13305.5|13301.2|68
1609190400000|2020-12-28 21:20:00|13305.6|13302.6|13307.5|13301.5|13307.7|13302.9|13305.5|13301.2|71
1609190700000|2020-12-28 21:25:00|13307.1|13301.1|13308.5|13302.5|13308.8|13302.8|13307.1|13301.1|114
1609191000000|2020-12-28 21:30:00|13308.6|13302.6|13307.5|13301.5|13309.1|13303.1|13307|13301|80
1609191300000|2020-12-28 21:35:00|13307.4|13301.4|13306|13300|13307.8|13301.8|13305.6|13299.6|96
1609191600000|2020-12-28 21:40:00|13306.9|13300.9|13306.9|13300.9|13308|13302.2|13305.2|13300.2|112
1609191900000|2020-12-28 21:45:00|13307.2|13301.2|13307.3|13301.3|13307.5|13301.5|13305.8|13299.8|164
1609192200000|2020-12-28 21:50:00|13307.4|13301.4|13306.5|13300.5|13308|13302|13306.3|13300.3|179
1609192500000|2020-12-28 21:55:00|13306.7|13300.7|13307.4|13291.4|13308.6|13302.1|13305.1|13290.3|222
1609192800000|2020-12-28 22:00:00|13307.2|13291.2|13302.7|13293.5|13308|13293.5|13302.7|13291.1|32
1609193100000|2020-12-28 22:05:00|13304.6|13294.7|13308.1|13292.1|13311.8|13295.8|13303.7|13289.4|92
1609193400000|2020-12-28 22:10:00|13307.8|13291.8|13308.2|13292.2|13310.8|13294.8|13306.3|13290.3|108
1609193700000|2020-12-28 22:15:00|13307.1|13291.1|13316.6|13300.6|13316.7|13300.7|13306.8|13290.9|105
1609194000000|2020-12-28 22:20:00|13314.9|13298.9|13312.5|13296.5|13320.2|13304.2|13312|13296|138
1609194300000|2020-12-28 22:25:00|13312.8|13296.8|13311.9|13295.9|13313.2|13297.2|13309.9|13293.9|109
1609194600000|2020-12-28 22:30:00|13310.9|13294.9|13311.7|13295.7|13313.4|13297.4|13310|13294|112
1609194900000|2020-12-28 22:35:00|13311.4|13295.4|13311.9|13295.9|13314.1|13298.1|13310.2|13294.2|152
1609195200000|2020-12-28 22:40:00|13311.6|13295.6|13312.1|13296.1|13315.5|13299.5|13310.6|13294.6|96
1609195500000|2020-12-28 22:45:00|13312.3|13296.3|13313.6|13297.6|13315.2|13299.2|13311.8|13295.8|163
1609195800000|2020-12-28 22:50:00|13313.4|13297.4|13310.4|13294.4|13316.1|13300.1|13310.4|13294.4|139
1609196100000|2020-12-28 22:55:00|13311.4|13295.4|13316|13300|13318.2|13302.2|13310.8|13294.8|195
1609196400000|2020-12-28 23:00:00|13315.7|13299.7|13310.5|13302|13317.5|13309.7|13309.6|13297.5|299
1609196700000|2020-12-28 23:05:00|13310.9|13300.8|13308|13301.5|13311|13303.3|13307.6|13300.6|187
1609197000000|2020-12-28 23:10:00|13307.8|13301.3|13307|13300.8|13308.7|13301.9|13306.8|13299.5|222
1609197300000|2020-12-28 23:15:00|13306.9|13300.6|13307.1|13301.1|13308.3|13301.8|13306.7|13300|194
1609197600000|2020-12-28 23:20:00|13306.9|13300.7|13306.9|13300.9|13307.4|13301.3|13306.6|13300.3|122
1609197900000|2020-12-28 23:25:00|13307|13301|13307.2|13301.2|13308.1|13301.8|13306.3|13300.3|128
1609198200000|2020-12-28 23:30:00|13307.3|13301.3|13306.5|13300.5|13308|13301.3|13306.2|13300.2|129
1609198500000|2020-12-28 23:35:00|13306.4|13300.4|13306.5|13300.5|13306.9|13300.9|13306.1|13300.1|71
1609198800000|2020-12-28 23:40:00|13306.6|13300.6|13302.1|13296.1|13306.8|13300.7|13301.6|13294.8|181
1609199100000|2020-12-28 23:45:00|13302.3|13296.3|13301.4|13295.4|13303.7|13297.7|13297.9|13291.9|285
1609199400000|2020-12-28 23:50:00|13301.3|13295.3|13300.9|13294.9|13302.1|13296.1|13300.2|13293.6|141
1609199700000|2020-12-28 23:55:00|13300.4|13294.4|13300.9|13294.9|13301.1|13295.1|13300.2|13293.6|114
1609200000000|2020-12-29 00:00:00|13300.7|13294.7|13301.8|13295.2|13302|13295.8|13299.8|13292.9|399
1609200300000|2020-12-29 00:05:00|13301.7|13295.1|13299.5|13293.5|13302.6|13296.6|13298.5|13292.5|296
1609200600000|2020-12-29 00:10:00|13299.4|13293.4|13298.2|13292.2|13299.4|13293.6|13296.6|13291.7|194
1609200900000|2020-12-29 00:15:00|13298.1|13292.1|13297.3|13291.3|13298.1|13292.9|13295.9|13290.3|461
1609201200000|2020-12-29 00:20:00|13297.4|13291.4|13297.4|13291.4|13297.9|13291.9|13297.1|13291.1|358
1609201500000|2020-12-29 00:25:00|13297.6|13291.6|13297.4|13291.4|13297.9|13291.9|13296.7|13290.7|270
1609201800000|2020-12-29 00:30:00|13297.5|13291.5|13291.9|13288.9|13298.1|13292.1|13291.9|13287.3|208
1609202100000|2020-12-29 00:35:00|13291.7|13288.7|13292.8|13286.8|13292.8|13288.7|13290.3|13285.5|150
1609202400000|2020-12-29 00:40:00|13292.7|13286.7|13293.1|13287.1|13293.2|13288.7|13291.2|13286.6|116
1609202700000|2020-12-29 00:45:00|13293.2|13287.2|13293.2|13287.2|13293.3|13289|13291.2|13286.7|153
1609203000000|2020-12-29 00:50:00|13293.1|13287.1|13294.7|13291.7|13297.1|13292.6|13291.9|13287.1|182
1609203300000|2020-12-29 00:55:00|13295.8|13289.8|13296.6|13293.6|13298.2|13293.7|13294|13289.7|223
1609203600000|2020-12-29 01:00:00|13296.5|13293.5|13297.7|13291.7|13298.8|13293.8|13296.1|13291.6|218
1609203900000|2020-12-29 01:05:00|13297.8|13291.8|13292.6|13289.6|13298|13293.4|13292.6|13288.2|196
1609204200000|2020-12-29 01:10:00|13292.7|13289.7|13295.9|13289.9|13296|13291.6|13291.9|13287.3|220
1609204500000|2020-12-29 01:15:00|13295.8|13289.8|13296.2|13290.2|13296.5|13292|13294.5|13289.5|201
1609204800000|2020-12-29 01:20:00|13296.3|13290.3|13294.4|13291.4|13296.4|13292|13293.6|13289.1|143
1609205100000|2020-12-29 01:25:00|13294.5|13291.5|13294.8|13291.8|13296.4|13292|13294.1|13289.7|148
1609205400000|2020-12-29 01:30:00|13294.6|13291.6|13295.8|13292.8|13296.4|13293|13294.6|13290.3|186
1609205700000|2020-12-29 01:35:00|13295.9|13292.9|13294.4|13291.4|13297.4|13293.2|13293.9|13290.2|207
1609206000000|2020-12-29 01:40:00|13296|13290|13295.3|13292.3|13297|13292.8|13294.2|13290|234
1609206300000|2020-12-29 01:45:00|13295.2|13292.2|13294.4|13291.4|13296.6|13292.2|13292.4|13288|148
1609206600000|2020-12-29 01:50:00|13294.3|13291.3|13296.7|13290.7|13297.6|13293.4|13293.6|13290.6|201
1609206900000|2020-12-29 01:55:00|13296.8|13290.8|13295|13292|13297.3|13292.8|13293.9|13289.6|180
1609207200000|2020-12-29 02:00:00|13295.1|13292.1|13296.1|13293.1|13297.5|13293.1|13294.6|13290.5|159
1609207500000|2020-12-29 02:05:00|13296.2|13293.2|13291.9|13288.9|13297.2|13293.2|13291.8|13288.2|173
1609207800000|2020-12-29 02:10:00|13292|13289|13291.6|13288.6|13293|13289.5|13290.1|13286.6|152
1609208100000|2020-12-29 02:15:00|13291.5|13288.5|13290.8|13287.8|13293.9|13289.1|13289.9|13285.8|198
1609208400000|2020-12-29 02:20:00|13290.9|13287.9|13292.5|13286.5|13292.9|13288.5|13290.2|13286|151
1609208700000|2020-12-29 02:25:00|13291|13288|13291.9|13285.9|13292.8|13288.4|13289.9|13285.9|163
1609209000000|2020-12-29 02:30:00|13292.1|13286.1|13290.3|13287.3|13292.2|13287.6|13289.9|13285.8|130
1609209300000|2020-12-29 02:35:00|13290.4|13287.4|13290.4|13287.4|13293|13288.6|13290|13285.7|147
1609209600000|2020-12-29 02:40:00|13290.5|13287.5|13293.2|13287.2|13293.4|13289|13289.9|13285.6|140
1609209900000|2020-12-29 02:45:00|13293.1|13287.1|13292.6|13289.6|13295|13290.4|13291.2|13286.6|167
1609210200000|2020-12-29 02:50:00|13292.4|13289.4|13294.8|13288.8|13295|13290.5|13291.9|13287.3|186
1609210500000|2020-12-29 02:55:00|13294.9|13288.9|13298.8|13292.8|13298.8|13292.8|13292.7|13288.3|254
1609210800000|2020-12-29 03:00:00|13298.5|13292.5|13296.8|13290.8|13299|13294.5|13295.4|13289.5|251
1609211100000|2020-12-29 03:05:00|13296.9|13290.9|13296.1|13293.1|13297.6|13293.1|13295.5|13290.7|184
1609211400000|2020-12-29 03:10:00|13296|13293|13297.4|13291.4|13297.4|13293.3|13295.6|13291.2|151
1609211700000|2020-12-29 03:15:00|13296|13293|13296.4|13293.4|13298.8|13294.6|13295.7|13291.6|163
1609212000000|2020-12-29 03:20:00|13296.3|13293.3|13298.3|13292.3|13298.5|13294|13295|13291|180
1609212300000|2020-12-29 03:25:00|13298.5|13292.5|13293|13290|13298.5|13294.4|13293|13288.6|186
1609212600000|2020-12-29 03:30:00|13293.1|13290.1|13290.5|13287.5|13293.6|13290.2|13290.4|13286.6|141
1609212900000|2020-12-29 03:35:00|13290.6|13287.6|13289.5|13286.5|13290.6|13287.6|13288.6|13284.6|142
1609213200000|2020-12-29 03:40:00|13289.2|13286.2|13289|13286|13290.6|13286.6|13288.8|13284.5|165
1609213500000|2020-12-29 03:45:00|13288.9|13285.9|13289|13286|13289.2|13286.2|13288.6|13285.6|130
1609213800000|2020-12-29 03:50:00|13289.1|13286.1|13288.9|13285.9|13289.3|13286.3|13288.7|13285.7|97
1609214100000|2020-12-29 03:55:00|13288.8|13285.8|13289|13286|13290.3|13286.2|13288.7|13284.2|85
1609214400000|2020-12-29 04:00:00|13288.9|13285.9|13289.5|13286.5|13289.6|13286.6|13288.7|13285.7|157
1609214700000|2020-12-29 04:05:00|13289.4|13286.4|13289.4|13286.4|13291|13286.7|13288.9|13285|153
1609215000000|2020-12-29 04:10:00|13289.3|13286.3|13288.9|13285.9|13290.4|13286.4|13288.8|13284.3|93
1609215300000|2020-12-29 04:15:00|13288.8|13285.8|13288.8|13285.8|13289.6|13286.6|13288|13285|138
1609215600000|2020-12-29 04:20:00|13288.9|13285.9|13291|13285|13291.1|13286.8|13288.8|13284.5|209
1609215900000|2020-12-29 04:25:00|13290.9|13284.9|13290.3|13287.3|13291.3|13287.3|13289.5|13284.9|138
1609216200000|2020-12-29 04:30:00|13290.2|13287.2|13290.5|13287.5|13292|13288|13289.5|13284.9|130
1609216500000|2020-12-29 04:35:00|13290.4|13287.4|13289|13286|13292.4|13287.7|13288.5|13284.3|133
1609216800000|2020-12-29 04:40:00|13289.1|13286.1|13288.2|13285.2|13289.2|13286.2|13288|13285|151
1609217100000|2020-12-29 04:45:00|13288.3|13285.3|13290.8|13284.8|13290.8|13286.3|13288|13284.1|112
1609217400000|2020-12-29 04:50:00|13290.7|13284.7|13289.6|13286.6|13291.1|13287|13288.6|13284.7|90
1609217700000|2020-12-29 04:55:00|13289.7|13286.7|13291.3|13288.3|13291.5|13288.5|13289.7|13286.7|98
1609218000000|2020-12-29 05:00:00|13291.1|13288.1|13292.8|13289.8|13293.9|13289.9|13290.6|13287.6|182
1609218300000|2020-12-29 05:05:00|13292.7|13289.7|13290.7|13287.7|13294.5|13290.5|13290.5|13287.5|147
1609218600000|2020-12-29 05:10:00|13290.6|13287.6|13290.7|13287.7|13291|13288|13290|13287|126
1609218900000|2020-12-29 05:15:00|13290.8|13287.8|13291.6|13288.6|13293.3|13289.1|13290.7|13286.8|162
1609219200000|2020-12-29 05:20:00|13291.5|13288.5|13291.8|13288.8|13293.3|13289.4|13291.5|13287|131
1609219500000|2020-12-29 05:25:00|13291.7|13288.7|13292.3|13289.3|13293.9|13289.8|13290.5|13287|177
1609219800000|2020-12-29 05:30:00|13292.2|13289.2|13290.7|13287.7|13293.4|13289.3|13290|13286.5|214
1609220100000|2020-12-29 05:35:00|13290.8|13287.8|13291.6|13288.6|13292|13289|13290.7|13287.7|123
1609220400000|2020-12-29 05:40:00|13291.7|13288.7|13291.3|13288.3|13294.2|13289.8|13291|13287|212
1609220700000|2020-12-29 05:45:00|13291.2|13288.2|13291.5|13288.5|13293.8|13289.6|13290.8|13286.2|208
1609221000000|2020-12-29 05:50:00|13291.6|13288.6|13291.8|13288.8|13293.7|13289.5|13291.2|13286.6|134
1609221300000|2020-12-29 05:55:00|13291.7|13288.7|13290.9|13287.9|13292.8|13289.1|13290.3|13286.3|186
1609221600000|2020-12-29 06:00:00|13290.5|13287.5|13290.5|13287.5|13292.8|13288.2|13290.1|13285.8|212
1609221900000|2020-12-29 06:05:00|13290.8|13287.8|13291.3|13288.3|13292.8|13288.3|13290.2|13285.8|223
1609222200000|2020-12-29 06:10:00|13292.8|13286.8|13290.6|13287.6|13292.8|13288.3|13290.3|13285.8|162
1609222500000|2020-12-29 06:15:00|13290.7|13287.7|13289.8|13286.8|13291.1|13288.1|13289.1|13286.1|177
1609222800000|2020-12-29 06:20:00|13289.9|13286.9|13288.9|13285.9|13290|13287|13288.6|13285.6|157
1609223100000|2020-12-29 06:25:00|13289|13286|13288.9|13285.9|13289.3|13286.3|13288.3|13285.3|136
1609223400000|2020-12-29 06:30:00|13289|13286|13288.9|13285.9|13289.5|13286.5|13288.8|13285.8|129
1609223700000|2020-12-29 06:35:00|13288.8|13285.8|13289.6|13286.6|13289.8|13286.8|13288.7|13285.7|170
1609224000000|2020-12-29 06:40:00|13289.5|13286.5|13290.1|13287.1|13290.8|13287.8|13288.8|13285.8|167
1609224300000|2020-12-29 06:45:00|13289.9|13286.9|13290|13287|13290.2|13287.2|13289|13286|154
1609224600000|2020-12-29 06:50:00|13290.1|13287.1|13290.5|13287.5|13291.3|13288.3|13290|13287|159
1609224900000|2020-12-29 06:55:00|13290.6|13287.6|13289.9|13286.9|13290.9|13287.9|13289.8|13286.8|172
1609225200000|2020-12-29 07:00:00|13289.8|13286.8|13288.7|13285.7|13289.9|13286.9|13287.9|13283.9|116
1609225500000|2020-12-29 07:05:00|13288.6|13285.6|13287.7|13284.7|13289|13286|13287.5|13284.5|72
1609225800000|2020-12-29 07:10:00|13287.8|13284.8|13287.8|13284.8|13288|13285|13287.6|13284.6|76
1609226100000|2020-12-29 07:15:00|13287.9|13284.9|13287.9|13284.9|13288.1|13285.1|13287.7|13284.7|60
1609226400000|2020-12-29 07:20:00|13287.8|13284.8|13288.7|13285.7|13288.9|13285.9|13287.7|13284.7|103
1609226700000|2020-12-29 07:25:00|13288.8|13285.8|13287.9|13284.9|13288.9|13285.9|13287.8|13284.8|124
1609227000000|2020-12-29 07:30:00|13288.1|13285.1|13287|13284|13288.1|13285.1|13286.7|13283.7|89
1609227300000|2020-12-29 07:35:00|13286.9|13283.9|13286.1|13283.1|13288|13285|13286|13283|228
1609227600000|2020-12-29 07:40:00|13286|13283|13286.5|13283.5|13287|13284|13284.7|13281.7|150
1609227900000|2020-12-29 07:45:00|13286.6|13283.6|13287.3|13284.3|13287.5|13284.5|13286.2|13283.2|102
1609228200000|2020-12-29 07:50:00|13287.2|13284.2|13286.8|13283.8|13287.3|13284.3|13285.9|13282.9|148
1609228500000|2020-12-29 07:55:00|13286.7|13283.7|13288|13285|13288.2|13285.2|13285.9|13282.9|130
1609228800000|2020-12-29 08:00:00|13287.8|13284.8|13286.6|13283.6|13288.9|13285.3|13286.5|13282.2|215
1609229100000|2020-12-29 08:05:00|13288.4|13282.4|13280.3|13277.3|13288.4|13283.7|13280.2|13276.9|210
1609229400000|2020-12-29 08:10:00|13280.2|13277.2|13278.1|13275.1|13281.9|13277.5|13277.9|13273.4|146
1609229700000|2020-12-29 08:15:00|13277.9|13274.9|13278.9|13275.9|13281.4|13276.8|13277.1|13274.1|137
1609230000000|2020-12-29 08:20:00|13278.8|13275.8|13277.4|13274.4|13279.9|13276.2|13277.1|13272.5|150
1609230300000|2020-12-29 08:25:00|13277.5|13274.5|13275|13272|13277.5|13274.5|13274.6|13271.6|125
1609230600000|2020-12-29 08:30:00|13274.9|13271.9|13274.7|13271.7|13277.6|13273|13274.5|13271.3|103
1609230900000|2020-12-29 08:35:00|13274.8|13271.8|13274.1|13271.1|13274.9|13271.9|13273.3|13270.3|109
1609231200000|2020-12-29 08:40:00|13274|13271|13274.9|13271.9|13276.6|13272.1|13273.9|13270.3|100
1609231500000|2020-12-29 08:45:00|13274.8|13271.8|13273.4|13270.4|13276.5|13272.2|13273.3|13269.7|147
1609231800000|2020-12-29 08:50:00|13273.5|13270.5|13274.9|13271.9|13275.9|13272|13272.8|13268.9|143
1609232100000|2020-12-29 08:55:00|13275|13272|13277.8|13274.8|13279|13274.9|13274.9|13271.9|218
1609232400000|2020-12-29 09:00:00|13277.7|13274.7|13274.6|13271.6|13279.1|13274.9|13274.6|13270.1|139
1609232700000|2020-12-29 09:05:00|13274.7|13271.7|13277.9|13274.9|13279.4|13275|13274.6|13270.2|174
1609233000000|2020-12-29 09:10:00|13278|13275|13279.1|13276.1|13280.8|13276.5|13277.5|13273|166
1609233300000|2020-12-29 09:15:00|13279.3|13276.3|13281|13278|13281.5|13278|13279|13274.6|101
1609233600000|2020-12-29 09:20:00|13280.9|13277.9|13280.6|13277.6|13282.5|13278.1|13280.4|13276.4|90
1609233900000|2020-12-29 09:25:00|13280.5|13277.5|13282.1|13276.1|13282.5|13277.8|13280.3|13276|92
1609234200000|2020-12-29 09:30:00|13281.8|13275.8|13280.7|13274.7|13282.2|13277.6|13279.3|13274.7|123
1609234500000|2020-12-29 09:35:00|13280.9|13274.9|13277.8|13274.8|13281|13276.5|13277.8|13273.4|133
1609234800000|2020-12-29 09:40:00|13278|13275|13278|13275|13278.2|13275.2|13277.7|13274.7|101
1609235100000|2020-12-29 09:45:00|13277.9|13274.9|13279.8|13276.8|13280|13277|13277.9|13273.6|160
1609235400000|2020-12-29 09:50:00|13279.7|13276.7|13282.4|13279.4|13282.4|13279.4|13279.5|13275|127
1609235700000|2020-12-29 09:55:00|13282.3|13279.3|13279.9|13276.9|13284.2|13279.6|13279.8|13275.6|136
1609236000000|2020-12-29 10:00:00|13279.8|13276.8|13277.9|13274.9|13280.8|13277.1|13277.8|13273.4|141
1609236300000|2020-12-29 10:05:00|13278|13275|13278.2|13275.2|13280.2|13275.7|13277.9|13274|80
1609236600000|2020-12-29 10:10:00|13278.3|13275.3|13276.9|13273.9|13278.6|13275.6|13276.6|13273.6|87
1609236900000|2020-12-29 10:15:00|13276.8|13273.8|13277.9|13274.9|13278.5|13275|13276.8|13272.4|98
1609237200000|2020-12-29 10:20:00|13278|13275|13281.2|13275.2|13282.8|13276.8|13277.9|13274|133
1609237500000|2020-12-29 10:25:00|13281.1|13275.1|13278.9|13275.9|13281.5|13277|13278.9|13274.7|108
1609237800000|2020-12-29 10:30:00|13278.8|13275.8|13279.6|13276.6|13280.6|13277.1|13278.5|13274.4|113
1609238100000|2020-12-29 10:35:00|13279.7|13276.7|13279.4|13276.4|13281.3|13277.1|13279.2|13275.1|109
1609238400000|2020-12-29 10:40:00|13279.5|13276.5|13283.4|13277.4|13284.5|13279.9|13279.3|13276.1|118
1609238700000|2020-12-29 10:45:00|13283.3|13277.3|13285.8|13279.8|13285.8|13279.8|13282.7|13276.7|100
1609239000000|2020-12-29 10:50:00|13285.6|13279.6|13283.9|13277.9|13285.8|13279.8|13282.3|13277.8|90
1609239300000|2020-12-29 10:55:00|13283.8|13277.8|13282.8|13276.8|13283.9|13278.5|13279.5|13275.3|146
1609239600000|2020-12-29 11:00:00|13282.7|13276.7|13283.1|13277.1|13283.7|13277.7|13281.2|13275.2|131
1609239900000|2020-12-29 11:05:00|13283|13277|13286.5|13280.5|13286.6|13280.6|13283|13277|109
1609240200000|2020-12-29 11:10:00|13286.4|13280.4|13281.4|13275.4|13286.5|13280.7|13281.4|13275.4|112
1609240500000|2020-12-29 11:15:00|13281.2|13275.2|13282.2|13276.2|13282.4|13276.4|13280.6|13274.6|98
1609240800000|2020-12-29 11:20:00|13282.3|13276.3|13282|13276|13283.5|13278.4|13281.4|13275.7|88
1609241100000|2020-12-29 11:25:00|13281.7|13275.7|13279.2|13276.2|13281.8|13277.1|13279.1|13274.6|108
1609241400000|2020-12-29 11:30:00|13279.1|13276.1|13280.2|13274.2|13281.6|13276.8|13278.4|13273.7|108
1609241700000|2020-12-29 11:35:00|13280.3|13274.3|13278.7|13272.7|13280.3|13275.4|13277.1|13272.5|123
1609242000000|2020-12-29 11:40:00|13278.8|13272.8|13277.1|13274.1|13279.2|13274.6|13277|13272.6|122
1609242300000|2020-12-29 11:45:00|13277|13274|13277.7|13274.7|13280|13275.4|13277|13272.8|147
1609242600000|2020-12-29 11:50:00|13279.3|13273.3|13279.4|13273.4|13280.2|13275.6|13277.3|13272.9|150
1609242900000|2020-12-29 11:55:00|13279.3|13273.3|13279.1|13273.1|13279.9|13275.1|13277.6|13272.9|160
1609243200000|2020-12-29 12:00:00|13277.6|13274.6|13277.4|13274.4|13279.4|13274.8|13276.9|13272.7|124
1609243500000|2020-12-29 12:05:00|13277.5|13274.5|13277.2|13274.2|13277.6|13274.6|13277|13274|100
1609243800000|2020-12-29 12:10:00|13277.1|13274.1|13277.2|13274.2|13279.2|13274.9|13277.1|13273.2|142
1609244100000|2020-12-29 12:15:00|13277.3|13274.3|13277.9|13274.9|13278.1|13275.1|13277.1|13274.1|99
1609244400000|2020-12-29 12:20:00|13277.8|13274.8|13277.9|13274.9|13279.5|13275|13277.4|13272.9|117
1609244700000|2020-12-29 12:25:00|13277.8|13274.8|13278.1|13275.1|13278.3|13275.3|13277.7|13274.7|71
1609245000000|2020-12-29 12:30:00|13278.2|13275.2|13277|13274|13278.6|13275.2|13276.7|13272.5|89
1609245300000|2020-12-29 12:35:00|13277.1|13274.1|13277.2|13274.2|13279|13274.7|13277|13272.9|98
1609245600000|2020-12-29 12:40:00|13277.3|13274.3|13277.9|13274.9|13279.4|13274.9|13277.2|13272.9|80
1609245900000|2020-12-29 12:45:00|13278|13275|13278.2|13275.2|13279.9|13275.3|13277.6|13273.2|86
1609246200000|2020-12-29 12:50:00|13278|13275|13277.2|13274.2|13279.8|13275.3|13277|13272.9|105
1609246500000|2020-12-29 12:55:00|13277.1|13274.1|13277|13274|13277.2|13274.2|13276.8|13273.8|74
1609246800000|2020-12-29 13:00:00|13277.1|13274.1|13277.9|13274.9|13280|13275.3|13277.1|13273.2|136
1609247100000|2020-12-29 13:05:00|13278|13275|13278.2|13275.2|13279.8|13275.3|13277.9|13273.6|83
1609247400000|2020-12-29 13:10:00|13279.8|13273.8|13276.8|13273.8|13279.8|13275.3|13276.7|13273|113
1609247700000|2020-12-29 13:15:00|13276.9|13273.9|13276|13273|13276.9|13273.9|13275.8|13272.8|107
1609248000000|2020-12-29 13:20:00|13275.9|13272.9|13275.8|13272.8|13276.4|13273.4|13275.7|13272.7|102
1609248300000|2020-12-29 13:25:00|13275.7|13272.7|13278.2|13272.2|13278.4|13273.4|13274.9|13271.2|225
1609248600000|2020-12-29 13:30:00|13278.3|13272.3|13277.9|13271.9|13278.7|13274.7|13276.3|13271.7|271
1609248900000|2020-12-29 13:35:00|13278|13272|13277|13274|13280.4|13275.4|13276.4|13271.9|197
1609249200000|2020-12-29 13:40:00|13276.9|13273.9|13275.8|13272.8|13277.2|13274.1|13275.2|13271|163
1609249500000|2020-12-29 13:45:00|13275.7|13272.7|13274.8|13271.8|13277|13273.3|13274.4|13269.6|217
1609249800000|2020-12-29 13:50:00|13274.9|13271.9|13276.5|13270.5|13277.2|13272.8|13274.7|13270.4|176
1609250100000|2020-12-29 13:55:00|13276.6|13270.6|13276.8|13270.8|13277.2|13272.8|13274.6|13270.3|158
1609250400000|2020-12-29 14:00:00|13276.7|13270.7|13274.2|13271.2|13277.3|13272.7|13274.1|13269.8|153
1609250700000|2020-12-29 14:05:00|13274.1|13271.1|13274.6|13271.6|13276.2|13271.9|13273.7|13269.6|188
1609251000000|2020-12-29 14:10:00|13274.7|13271.7|13274.4|13271.4|13276.5|13272.7|13274.3|13270.4|163
1609251300000|2020-12-29 14:15:00|13274.3|13271.3|13275.7|13272.7|13275.8|13272.8|13274.3|13271.3|106
1609251600000|2020-12-29 14:20:00|13275.6|13272.6|13275|13272|13277.4|13273.1|13274.7|13270.4|153
1609251900000|2020-12-29 14:25:00|13275.1|13272.1|13275.1|13272.1|13276.8|13272.5|13274.9|13270.5|107
1609252200000|2020-12-29 14:30:00|13275.2|13272.2|13273.3|13270.3|13275.3|13272.3|13272.7|13268.8|165
1609252500000|2020-12-29 14:35:00|13273.5|13270.5|13276.9|13273.9|13278.2|13274|13272.6|13268.7|218
1609252800000|2020-12-29 14:40:00|13277|13274|13277.2|13271.2|13278.1|13274|13274.6|13270.8|256
1609253100000|2020-12-29 14:45:00|13277.1|13271.1|13274.3|13271.3|13277.2|13272.4|13273.6|13270.1|174
1609253400000|2020-12-29 14:50:00|13274.4|13271.4|13273.7|13270.7|13276.3|13271.7|13272.6|13269.1|256
1609253700000|2020-12-29 14:55:00|13273.6|13270.6|13277.9|13271.9|13280.2|13274.5|13273.5|13270.1|281
1609254000000|2020-12-29 15:00:00|13277.8|13271.8|13279|13273|13280.4|13274.4|13276.4|13271.8|209
1609254300000|2020-12-29 15:05:00|13278.9|13272.9|13279|13273|13280.9|13274.9|13276.8|13272.2|218
1609254600000|2020-12-29 15:10:00|13278.9|13272.9|13283.9|13277.9|13284.5|13278.5|13277.5|13272.6|266
1609254900000|2020-12-29 15:15:00|13284|13278|13282.8|13276.8|13285.4|13280|13281.2|13276.4|350
1609255200000|2020-12-29 15:20:00|13283.1|13277.1|13279.2|13273.2|13283.2|13277.2|13277.2|13272.1|309
1609255500000|2020-12-29 15:25:00|13279.1|13273.1|13283.1|13277.1|13284.2|13278.2|13277.3|13272.8|292
1609255800000|2020-12-29 15:30:00|13283.2|13277.2|13278.9|13275.9|13283.2|13277.4|13278.5|13273.9|252
1609256100000|2020-12-29 15:35:00|13278.8|13275.8|13276.8|13273.8|13280.6|13276.5|13276.3|13272|265
1609256400000|2020-12-29 15:40:00|13276.7|13273.7|13276.1|13273.1|13278|13274.3|13275.6|13271|243
1609256700000|2020-12-29 15:45:00|13276.2|13273.2|13278.2|13272.2|13278.5|13273.9|13275.2|13270.5|311
1609257000000|2020-12-29 15:50:00|13278.1|13272.1|13276.1|13270.1|13278.4|13273.6|13275|13269.9|145
1609257300000|2020-12-29 15:55:00|13276|13270|13277|13271|13278.2|13273.6|13275.8|13269.9|281
1609257600000|2020-12-29 16:00:00|13277.1|13271.1|13277|13271|13278|13273.6|13275.6|13270.6|233
1609257900000|2020-12-29 16:05:00|13277.1|13271.1|13275.2|13269.2|13277.1|13272.5|13273.5|13268.8|157
1609258200000|2020-12-29 16:10:00|13275.3|13269.3|13272.1|13269.1|13275.3|13270.7|13271.9|13268.7|112
1609258500000|2020-12-29 16:15:00|13272|13269|13273.9|13270.9|13276.3|13272.1|13271.8|13267.8|151
1609258800000|2020-12-29 16:20:00|13273.8|13270.8|13275.1|13269.1|13275.2|13271.2|13273.5|13268.9|96
1609259100000|2020-12-29 16:25:00|13275.2|13269.2|13272.8|13269.8|13275.8|13271.2|13272.7|13268.4|154
1609259400000|2020-12-29 16:30:00|13272.9|13269.9|13271.9|13268.9|13273.1|13270.1|13271.4|13268.4|172
1609259700000|2020-12-29 16:35:00|13272|13269|13272.4|13269.4|13272.8|13269.8|13271.8|13268.8|308
1609260000000|2020-12-29 16:40:00|13272.5|13269.5|13272.5|13269.5|13275.1|13271.4|13272|13267.6|244
1609260300000|2020-12-29 16:45:00|13272.6|13269.6|13272.1|13269.1|13274.6|13270.2|13271.6|13267.3|181
1609260600000|2020-12-29 16:50:00|13272|13269|13273.3|13267.3|13274.2|13270.4|13271.6|13267.3|182
1609260900000|2020-12-29 16:55:00|13272|13269|13272.4|13269.4|13274.4|13270|13271.8|13267.1|273
1609261200000|2020-12-29 17:00:00|13273.8|13267.8|13271.9|13268.9|13274.5|13270.1|13271.6|13267.2|224
1609261500000|2020-12-29 17:05:00|13271.8|13268.8|13271.2|13268.2|13273.3|13269.1|13270.8|13266.3|164
1609261800000|2020-12-29 17:10:00|13271.3|13268.3|13274.5|13268.5|13274.6|13269.7|13271.2|13266.8|187
1609262100000|2020-12-29 17:15:00|13273|13270|13275.1|13269.1|13275.2|13270|13272|13267.1|319
1609262400000|2020-12-29 17:20:00|13275.2|13269.2|13277.9|13271.9|13278.9|13274.1|13274|13269|224
1609262700000|2020-12-29 17:25:00|13278|13272|13277|13274|13278.9|13274.4|13275.6|13271.2|325
1609263000000|2020-12-29 17:30:00|13277.1|13274.1|13277.2|13274.2|13279.1|13274.5|13276.2|13271.9|273
1609263300000|2020-12-29 17:35:00|13277.1|13274.1|13279|13273|13279.3|13274.1|13275.6|13271.5|251
1609263600000|2020-12-29 17:40:00|13277.5|13274.5|13278.9|13272.9|13279.6|13274.6|13276.7|13272.1|230
1609263900000|2020-12-29 17:45:00|13278.8|13272.8|13281.6|13275.6|13282.3|13277.6|13277.6|13272.6|269
1609264200000|2020-12-29 17:50:00|13281.5|13275.5|13281.6|13275.6|13282.9|13278.2|13279.9|13275.1|322
1609264500000|2020-12-29 17:55:00|13281.7|13275.7|13281.4|13275.4|13282.3|13277.4|13280.1|13275.1|319
1609264800000|2020-12-29 18:00:00|13281.5|13275.5|13284.3|13278.3|13284.4|13278.9|13281.3|13275.5|204
1609265100000|2020-12-29 18:05:00|13284.4|13278.4|13283.1|13277.1|13285.9|13280.4|13282.6|13276.8|194
1609265400000|2020-12-29 18:10:00|13283.2|13277.2|13283.3|13277.3|13284.8|13278.8|13281.3|13276|252
1609265700000|2020-12-29 18:15:00|13283.4|13277.4|13281.9|13275.9|13283.6|13278.2|13280.9|13275.8|199
1609266000000|2020-12-29 18:20:00|13282|13276|13282.8|13276.8|13283.2|13277.2|13281.8|13275.8|135
1609266300000|2020-12-29 18:25:00|13282.9|13276.9|13281.8|13275.8|13283|13278.4|13281|13275.7|115
1609266600000|2020-12-29 18:30:00|13281.9|13275.9|13282.3|13276.3|13283.2|13277.9|13280.8|13275.9|144
1609266900000|2020-12-29 18:35:00|13282.2|13276.2|13283|13277|13283.2|13277.2|13281.4|13275.4|189
1609267200000|2020-12-29 18:40:00|13283.1|13277.1|13283.1|13277.1|13283.8|13279.1|13281.4|13276.9|131
1609267500000|2020-12-29 18:45:00|13283|13277|13282.3|13276.3|13284.1|13279.1|13280.8|13276|201
1609267800000|2020-12-29 18:50:00|13282.2|13276.2|13279.3|13276.3|13282.6|13277.2|13279.2|13274.7|167
1609268100000|2020-12-29 18:55:00|13279.4|13276.4|13280.4|13274.4|13280.9|13276.4|13277.6|13272.6|118
1609268400000|2020-12-29 19:00:00|13280.3|13274.3|13279.8|13273.8|13280.7|13275.9|13278.8|13273.2|197
1609268700000|2020-12-29 19:05:00|13279.9|13273.9|13280|13274|13280.2|13275.5|13278.1|13273|191
1609269000000|2020-12-29 19:10:00|13279.9|13273.9|13280.2|13274.2|13281|13276.2|13278.5|13273.8|194
1609269300000|2020-12-29 19:15:00|13280.1|13274.1|13280.9|13274.9|13281.8|13277.3|13278.4|13273.8|197
1609269600000|2020-12-29 19:20:00|13281|13275|13277.8|13271.8|13281.6|13276.5|13277.6|13271.6|151
1609269900000|2020-12-29 19:25:00|13277.9|13271.9|13277.8|13271.8|13278.2|13273.2|13275.7|13270.2|271
1609270200000|2020-12-29 19:30:00|13277.7|13271.7|13277.6|13271.6|13278.4|13272.4|13276.9|13270.9|220
1609270500000|2020-12-29 19:35:00|13277.5|13271.5|13277.9|13271.9|13278.6|13274.1|13276.2|13271.5|204
1609270800000|2020-12-29 19:40:00|13277.7|13271.7|13278.2|13272.2|13278.8|13274.3|13276.6|13271.7|200
1609271100000|2020-12-29 19:45:00|13276.8|13273.8|13276.7|13270.7|13278.2|13273.8|13275.7|13269.7|202
1609271400000|2020-12-29 19:50:00|13276.9|13270.9|13277|13271|13278|13273.2|13275.8|13270.1|207
1609271700000|2020-12-29 19:55:00|13276.9|13270.9|13274.8|13271.8|13278|13273.4|13274.6|13269.9|248
1609272000000|2020-12-29 20:00:00|13274.7|13271.7|13276.4|13270.4|13277.9|13271.9|13274.7|13269.9|303
1609272300000|2020-12-29 20:05:00|13276.5|13270.5|13275.8|13269.8|13277|13271|13275.5|13269.5|283
1609272600000|2020-12-29 20:10:00|13275.9|13269.9|13274.8|13268.8|13275.9|13269.9|13274.7|13268.7|151
1609272900000|2020-12-29 20:15:00|13274.7|13268.7|13274.8|13268.8|13275.2|13269.2|13274.6|13268.6|199
1609273200000|2020-12-29 20:20:00|13274.9|13268.9|13273.8|13267.8|13275|13269.3|13272.2|13267.3|198
1609273500000|2020-12-29 20:25:00|13273.9|13267.9|13273.9|13267.9|13274|13268|13273.6|13267.6|152
1609273800000|2020-12-29 20:30:00|13273.8|13267.8|13273.6|13267.6|13274.1|13269.2|13272.2|13267.4|100
1609274100000|2020-12-29 20:35:00|13273.7|13267.7|13274.2|13268.2|13274.3|13268.3|13273.6|13267.6|130
1609274400000|2020-12-29 20:40:00|13274.1|13268.1|13275|13269|13275.4|13269.4|13274.1|13268.1|124
1609274700000|2020-12-29 20:45:00|13274.9|13268.9|13274.7|13268.7|13275.5|13270.2|13273.1|13268.3|107
1609275000000|2020-12-29 20:50:00|13274.8|13268.8|13274.4|13268.4|13274.8|13268.8|13274|13268|127
1609275300000|2020-12-29 20:55:00|13274.3|13268.3|13274.8|13268.8|13274.8|13268.8|13273.8|13267.8|129
1609275600000|2020-12-29 21:00:00|13274.7|13268.7|13276.1|13270.1|13276.4|13270.4|13274.7|13268.7|152
1609275900000|2020-12-29 21:05:00|13276.2|13270.2|13274.3|13268.3|13276.2|13270.2|13272.1|13267.7|109
1609276200000|2020-12-29 21:10:00|13274.2|13268.2|13274.5|13268.5|13275|13269|13274|13268|136
1609276500000|2020-12-29 21:15:00|13274.9|13268.9|13274.6|13268.6|13275|13269|13274.3|13268.3|92
1609276800000|2020-12-29 21:20:00|13274.7|13268.7|13274.5|13268.5|13274.9|13268.9|13274.2|13268.2|70
1609277100000|2020-12-29 21:25:00|13274.6|13268.6|13275|13269|13275.3|13269.3|13274.5|13268.5|94
1609277400000|2020-12-29 21:30:00|13275.1|13269.1|13275.1|13269.1|13275.7|13269.7|13274.7|13268.7|85
1609277700000|2020-12-29 21:35:00|13275.5|13269.5|13274.7|13268.7|13275.5|13270.7|13273.5|13268.5|96
1609278000000|2020-12-29 21:40:00|13274.6|13268.6|13274.7|13268.7|13275.3|13269.3|13274.4|13268.4|129
1609278300000|2020-12-29 21:45:00|13274.5|13268.5|13274.4|13268.4|13275.2|13269.2|13274.1|13268.1|91
1609278600000|2020-12-29 21:50:00|13273.8|13267.8|13274.7|13268.7|13275.4|13269.4|13273.6|13267.6|107
1609278900000|2020-12-29 21:55:00|13274.3|13268.3|13275.5|13269.5|13275.5|13269.5|13273.9|13267.9|187
1609279200000|2020-12-29 22:00:00|13275.3|13269.3|13274.6|13268.6|13275.5|13269.5|13274.6|13268.6|26
1609279500000|2020-12-29 22:05:00|13274.3|13268.3|13274.5|13268.5|13278.2|13268.9|13273.5|13264.1|77
1609279800000|2020-12-29 22:10:00|13274.6|13268.6|13274.1|13268.1|13279.3|13269.2|13273.7|13265.7|88
1609280100000|2020-12-29 22:15:00|13274.4|13268.4|13275.1|13269.1|13276.3|13269.1|13273.8|13266.5|99
1609280400000|2020-12-29 22:20:00|13274.2|13268.2|13275.7|13268.1|13276.2|13269.7|13274.2|13268|87
1609280700000|2020-12-29 22:25:00|13274.8|13268.8|13274.8|13268.8|13277.6|13269.5|13273.5|13265.6|100
1609281000000|2020-12-29 22:30:00|13274.9|13268.9|13274.9|13268.9|13276.3|13269.4|13274|13265.6|107
1609281300000|2020-12-29 22:35:00|13275.4|13268.3|13275|13268.7|13276.1|13269.7|13274.6|13268.1|94
1609281600000|2020-12-29 22:40:00|13274.7|13269.4|13274.6|13268.6|13276.1|13269.6|13274.5|13267.7|93
1609281900000|2020-12-29 22:45:00|13274.5|13268.5|13275.8|13268.4|13278.3|13269.6|13274.5|13266.3|179
1609282200000|2020-12-29 22:50:00|13275.7|13268.2|13274.9|13268.6|13277.3|13269.4|13274.3|13265.8|209
1609282500000|2020-12-29 22:55:00|13274.4|13268.8|13277.3|13266.7|13279.3|13269.4|13274|13264.9|187
1609282800000|2020-12-29 23:00:00|13274.4|13267.5|13274.8|13268.8|13277.1|13269.1|13274|13265.7|149
1609283100000|2020-12-29 23:05:00|13274.6|13268.6|13274.6|13268.6|13275.1|13269.1|13274.4|13268.4|72
1609283400000|2020-12-29 23:10:00|13274.8|13268.8|13274.9|13268.9|13275.3|13269.3|13274.6|13268.6|80
1609283700000|2020-12-29 23:15:00|13275.1|13269.1|13275.1|13269.1|13275.4|13269.4|13274.5|13268.5|65
1609284000000|2020-12-29 23:20:00|13275|13269|13275.1|13269.1|13275.3|13269.3|13274.3|13268.3|54
1609284300000|2020-12-29 23:25:00|13275.3|13269.3|13274.9|13268.9|13275.3|13269.3|13274.5|13268.5|66
1609284600000|2020-12-29 23:30:00|13274.8|13268.8|13274.7|13268.7|13275|13269|13274.1|13268.1|93
1609284900000|2020-12-29 23:35:00|13274.5|13268.5|13274.6|13268.6|13275|13269|13274.3|13268.3|73
1609285200000|2020-12-29 23:40:00|13274.7|13268.7|13274.9|13268.9|13275.1|13269.1|13273.7|13267.7|127
1609285500000|2020-12-29 23:45:00|13274.8|13268.8|13274.8|13268.8|13275.4|13269.4|13274|13268|134
1609285800000|2020-12-29 23:50:00|13274.9|13268.9|13275.2|13269.2|13275.5|13269.5|13274.5|13268.5|106
1609286100000|2020-12-29 23:55:00|13275.3|13269.3|13273.7|13270.7|13275.8|13271.2|13273.5|13268.4|114
1609286400000|2020-12-30 00:00:00|13273.9|13270.9|13275.6|13269.6|13275.7|13271.1|13272.9|13267.9|278
1609286700000|2020-12-30 00:05:00|13275.8|13269.8|13273.7|13267.7|13275.8|13269.8|13272.1|13267|145
1609287000000|2020-12-30 00:10:00|13273.8|13267.8|13273.9|13267.9|13274.2|13269.8|13272.3|13267|153
1609287300000|2020-12-30 00:15:00|13274|13268|13273.1|13267.1|13274.4|13269.5|13271.8|13267|191
1609287600000|2020-12-30 00:20:00|13273.2|13267.2|13273.7|13267.7|13273.9|13268.9|13271.6|13266.7|228
1609287900000|2020-12-30 00:25:00|13274|13268|13271.5|13268.5|13274.3|13269.9|13271.2|13266.8|167
1609288200000|2020-12-30 00:30:00|13273|13267|13273.1|13267.1|13273.3|13268.6|13270.7|13266.4|134
1609288500000|2020-12-30 00:35:00|13273.2|13267.2|13271.8|13268.8|13273.4|13268.9|13271.2|13266.6|109
1609288800000|2020-12-30 00:40:00|13271.9|13268.9|13272.6|13266.6|13273.5|13268.9|13271.2|13266.6|114
1609289100000|2020-12-30 00:45:00|13272.5|13266.5|13272|13269|13273.5|13269.1|13270.8|13266.5|162
1609289400000|2020-12-30 00:50:00|13273.4|13267.4|13269.4|13266.4|13273.5|13269|13268.6|13264.6|215
1609289700000|2020-12-30 00:55:00|13270.8|13267.8|13269|13266|13272.1|13267.8|13268.6|13264.2|246
1609290000000|2020-12-30 01:00:00|13268.9|13265.9|13268.7|13265.7|13269.2|13266.2|13268.7|13265.7|102
1609290300000|2020-12-30 01:05:00|13268.8|13265.8|13267.6|13264.6|13269.7|13266|13267.1|13263.2|112
1609290600000|2020-12-30 01:10:00|13267.5|13264.5|13266.3|13263.3|13268.2|13265.2|13265.1|13261.2|248
1609290900000|2020-12-30 01:15:00|13266.2|13263.2|13266.4|13263.4|13268.6|13264.1|13265.7|13261|279
1609291200000|2020-12-30 01:20:00|13266.5|13263.5|13264.8|13261.8|13267|13264|13264.7|13261.7|193
1609291500000|2020-12-30 01:25:00|13264.7|13261.7|13265.6|13262.6|13266.7|13263.7|13264.5|13261.5|174
1609291800000|2020-12-30 01:30:00|13265.5|13262.5|13264.8|13261.8|13265.9|13262.9|13264.6|13261.6|162
1609292100000|2020-12-30 01:35:00|13264.9|13261.9|13264|13261|13265.6|13262.4|13263.6|13259.4|133
1609292400000|2020-12-30 01:40:00|13264.1|13261.1|13264.5|13261.5|13267.7|13263.3|13263.7|13259.4|193
1609292700000|2020-12-30 01:45:00|13264.6|13261.6|13264.2|13261.2|13266.3|13262.2|13264|13259.7|195
1609293000000|2020-12-30 01:50:00|13264.1|13261.1|13261.6|13258.6|13265.3|13261.3|13261.5|13258.5|216
1609293300000|2020-12-30 01:55:00|13261.7|13258.7|13261.9|13258.9|13262.3|13259.3|13261.6|13258.6|183
1609293600000|2020-12-30 02:00:00|13261.8|13258.8|13261.7|13258.7|13262.6|13259.1|13261.1|13256.6|161
1609293900000|2020-12-30 02:05:00|13261.9|13258.9|13261.9|13258.9|13263|13260|13261.8|13258.8|203
1609294200000|2020-12-30 02:10:00|13262|13259|13261.3|13258.3|13262.1|13259.1|13261|13258|117
1609294500000|2020-12-30 02:15:00|13261.4|13258.4|13259.5|13256.5|13261.5|13258.5|13258.9|13255.9|215
1609294800000|2020-12-30 02:20:00|13259.4|13256.4|13256.2|13253.2|13259.4|13256.4|13255|13250.6|153
1609295100000|2020-12-30 02:25:00|13255.9|13252.9|13253.2|13250.2|13257.7|13253.4|13252.8|13248.3|163
1609295400000|2020-12-30 02:30:00|13253.1|13250.1|13250.8|13247.8|13254.1|13250.1|13250.3|13246.2|176
1609295700000|2020-12-30 02:35:00|13250.9|13247.9|13251.1|13245.1|13251.5|13248|13248.6|13244.1|186
1609296000000|2020-12-30 02:40:00|13251.2|13245.2|13249.1|13243.1|13251.2|13246.5|13247.6|13243|166
1609296300000|2020-12-30 02:45:00|13249|13243|13247.7|13244.7|13249.7|13245.1|13247|13242.6|178
1609296600000|2020-12-30 02:50:00|13247.8|13244.8|13248.1|13245.1|13250.9|13246.4|13247.5|13243.2|214
1609296900000|2020-12-30 02:55:00|13248|13245|13247.5|13244.5|13249.1|13246.1|13246.9|13243.9|217
1609297200000|2020-12-30 03:00:00|13247.4|13244.4|13247.8|13244.8|13249.7|13245.3|13247|13242.7|174
1609297500000|2020-12-30 03:05:00|13247.7|13244.7|13247.7|13244.7|13249.3|13245.2|13247.1|13243.3|161
1609297800000|2020-12-30 03:10:00|13247.6|13244.6|13247.6|13244.6|13248.3|13245.3|13247|13244|149
1609298100000|2020-12-30 03:15:00|13247.7|13244.7|13246.6|13243.6|13249.4|13245.5|13245.9|13242.3|215
1609298400000|2020-12-30 03:20:00|13246.5|13243.5|13245.9|13242.9|13248|13243.7|13245.8|13241.6|154
1609298700000|2020-12-30 03:25:00|13245.8|13242.8|13245.7|13242.7|13247.1|13243.2|13244.7|13240.3|146
1609299000000|2020-12-30 03:30:00|13245.6|13242.6|13245.9|13242.9|13247.9|13243.8|13245.5|13241.4|207
1609299300000|2020-12-30 03:35:00|13245.8|13242.8|13246.9|13243.9|13248.5|13244.2|13245.4|13242.2|137
1609299600000|2020-12-30 03:40:00|13246.8|13243.8|13246.9|13243.9|13247.9|13244.5|13246|13241.7|161
1609299900000|2020-12-30 03:45:00|13247.1|13244.1|13247|13244|13248.7|13244.6|13246.6|13242.3|117
1609300200000|2020-12-30 03:50:00|13247.1|13244.1|13248.6|13245.6|13250.6|13246.7|13247.1|13244.1|122
1609300500000|2020-12-30 03:55:00|13248.5|13245.5|13250.4|13244.4|13250.9|13246.2|13248.5|13244.1|91
1609300800000|2020-12-30 04:00:00|13250.6|13244.6|13248.5|13245.5|13250.9|13246.2|13248.4|13243.9|97
1609301100000|2020-12-30 04:05:00|13248.4|13245.4|13249.7|13243.7|13250.9|13246.7|13247.9|13243.5|151
1609301400000|2020-12-30 04:10:00|13249.6|13243.6|13249.2|13243.2|13250.5|13245.7|13247.5|13242.6|139
1609301700000|2020-12-30 04:15:00|13249.3|13243.3|13246.5|13243.5|13249.5|13245|13245.9|13241.5|107
1609302000000|2020-12-30 04:20:00|13246.6|13243.6|13246.3|13243.3|13248.3|13244.4|13245.7|13241.1|132
1609302300000|2020-12-30 04:25:00|13246.2|13243.2|13248.2|13242.2|13248.2|13243.7|13246.1|13241.6|94
1609302600000|2020-12-30 04:30:00|13248.1|13242.1|13246.6|13243.6|13248.3|13243.8|13246.4|13241.7|68
1609302900000|2020-12-30 04:35:00|13247.8|13241.8|13247.1|13244.1|13248.7|13244.1|13246.2|13241.7|97
1609303200000|2020-12-30 04:40:00|13247.2|13244.2|13246.2|13243.2|13248.8|13244.3|13246.2|13241.7|101
1609303500000|2020-12-30 04:45:00|13246.6|13243.6|13245.7|13242.7|13247.8|13243.7|13245.7|13241.5|105
1609303800000|2020-12-30 04:50:00|13245.8|13242.8|13247.7|13241.7|13247.8|13243.9|13245.7|13241.7|129
1609304100000|2020-12-30 04:55:00|13247.8|13241.8|13247|13244|13247.8|13244.2|13246.3|13241.7|94
1609304400000|2020-12-30 05:00:00|13247.1|13244.1|13246.9|13243.9|13248.7|13245.3|13245.7|13242.4|159
1609304700000|2020-12-30 05:05:00|13246.8|13243.8|13246.3|13243.3|13248|13244.2|13245.9|13241.8|151
1609305000000|2020-12-30 05:10:00|13246.4|13243.4|13249|13243|13249.3|13245.3|13245.9|13242.7|146
1609305300000|2020-12-30 05:15:00|13249.2|13243.2|13249|13243|13250.2|13245.7|13247.4|13243|160
1609305600000|2020-12-30 05:20:00|13249.1|13243.1|13249.2|13243.2|13249.8|13245.7|13247.4|13242.8|197
1609305900000|2020-12-30 05:25:00|13249.1|13243.1|13248.4|13245.4|13250.4|13246.1|13247.6|13243|123
1609306200000|2020-12-30 05:30:00|13248.3|13245.3|13248.1|13245.1|13249.9|13245.5|13247.9|13243.5|144
1609306500000|2020-12-30 05:35:00|13248.2|13245.2|13252.7|13246.7|13253.2|13248.8|13247.2|13242.7|183
1609306800000|2020-12-30 05:40:00|13252.6|13246.6|13252|13246|13253.5|13249.2|13250.3|13245.5|244
1609307100000|2020-12-30 05:45:00|13252.1|13246.1|13251.2|13245.2|13252.4|13247.5|13250.1|13245.1|170
1609307400000|2020-12-30 05:50:00|13251.5|13245.5|13250.6|13244.6|13252.4|13247.4|13249.3|13244.6|180
1609307700000|2020-12-30 05:55:00|13250.5|13244.5|13253|13247|13253|13248.5|13248.9|13244.4|210
1609308000000|2020-12-30 06:00:00|13251.4|13248.4|13252.9|13249.9|13254.7|13250.2|13251.3|13246.6|264
1609308300000|2020-12-30 06:05:00|13252.8|13249.8|13255.6|13252.6|13257.5|13253.2|13252.8|13249.1|230
1609308600000|2020-12-30 06:10:00|13257.1|13251.1|13257.4|13254.4|13259.4|13254.9|13255.7|13251.1|190
1609308900000|2020-12-30 06:15:00|13257.5|13254.5|13258.5|13255.5|13260.2|13256|13256.9|13252.6|145
1609309200000|2020-12-30 06:20:00|13258.4|13255.4|13259.7|13253.7|13263.5|13258.3|13257.9|13253.7|278
1609309500000|2020-12-30 06:25:00|13259.8|13253.8|13254.2|13248.2|13259.8|13255.3|13252.4|13248.2|228
1609309800000|2020-12-30 06:30:00|13254.1|13248.1|13252.8|13246.8|13254.4|13250.4|13250.9|13246.5|209
1609310100000|2020-12-30 06:35:00|13252.6|13246.6|13250.5|13247.5|13252.6|13248|13250.1|13245.6|134
1609310400000|2020-12-30 06:40:00|13252.1|13246.1|13250|13247|13252.1|13247.6|13250|13245.6|139
1609310700000|2020-12-30 06:45:00|13250.1|13247.1|13249.8|13246.8|13251.9|13247.4|13249.6|13245.8|125
1609311000000|2020-12-30 06:50:00|13249.7|13246.7|13246.7|13243.7|13251|13247.2|13246.7|13242.5|133
1609311300000|2020-12-30 06:55:00|13246.8|13243.8|13246.2|13243.2|13248|13243.9|13245.1|13240.7|172
1609311600000|2020-12-30 07:00:00|13246.6|13243.6|13244.7|13241.7|13248.8|13243.9|13244.5|13240.5|150
1609311900000|2020-12-30 07:05:00|13244.6|13241.6|13244|13241|13244.6|13241.6|13243.7|13240.7|79
1609312200000|2020-12-30 07:10:00|13243.9|13240.9|13245.9|13242.9|13246.3|13243|13243.7|13240.1|114
1609312500000|2020-12-30 07:15:00|13246.1|13243.1|13245.9|13242.9|13248.4|13243.8|13244.4|13241.4|125
1609312800000|2020-12-30 07:20:00|13245.7|13242.7|13245.9|13242.9|13247.7|13243.5|13245.7|13241.7|100
1609313100000|2020-12-30 07:25:00|13246|13243|13245.8|13242.8|13246.1|13243.1|13245.7|13242.7|68
1609313400000|2020-12-30 07:30:00|13245.7|13242.7|13245.5|13242.5|13246|13243|13244.3|13241.3|132
1609313700000|2020-12-30 07:35:00|13245.6|13242.6|13249|13246|13250.1|13246|13245.4|13242.4|138
1609314000000|2020-12-30 07:40:00|13249.4|13246.4|13251.5|13245.5|13251.6|13246.6|13247.7|13243.3|161
1609314300000|2020-12-30 07:45:00|13251.4|13245.4|13249.3|13246.3|13251.6|13247.2|13249.1|13244.8|117
1609314600000|2020-12-30 07:50:00|13249.4|13246.4|13251.8|13245.8|13251.8|13246.8|13248.5|13244|163
1609314900000|2020-12-30 07:55:00|13251.7|13245.7|13250.5|13244.5|13254|13248.5|13249|13244.4|237
1609315200000|2020-12-30 08:00:00|13250.8|13244.8|13247.3|13244.3|13251.1|13246.8|13246.1|13242|263
1609315500000|2020-12-30 08:05:00|13247.4|13244.4|13248.7|13245.7|13249.1|13245.8|13247.1|13243.1|139
1609315800000|2020-12-30 08:10:00|13248.6|13245.6|13245.6|13242.6|13248.7|13245.7|13245.3|13242.3|175
1609316100000|2020-12-30 08:15:00|13245.5|13242.5|13249.8|13246.8|13251.2|13248.1|13245.5|13242.5|164
1609316400000|2020-12-30 08:20:00|13249.7|13246.7|13257.5|13251.5|13259|13253|13248.7|13245.7|306
1609316700000|2020-12-30 08:25:00|13257.6|13251.6|13251.8|13248.8|13257.7|13251.7|13251.5|13248.2|256
1609317000000|2020-12-30 08:30:00|13251.9|13248.9|13256.5|13253.5|13256.7|13253.7|13251.5|13248.5|164
1609317300000|2020-12-30 08:35:00|13256.6|13253.6|13258.5|13255.5|13259.2|13256|13256.6|13252.7|187
1609317600000|2020-12-30 08:40:00|13258.6|13255.6|13255.8|13252.8|13258.6|13255.6|13254.5|13250.9|144
1609317900000|2020-12-30 08:45:00|13256|13253|13258.5|13255.5|13261.3|13257.1|13255.8|13252.6|217
1609318200000|2020-12-30 08:50:00|13258.6|13255.6|13259.9|13256.9|13261|13256.9|13257.7|13253.8|167
1609318500000|2020-12-30 08:55:00|13259.8|13256.8|13257.8|13254.8|13260.8|13257.8|13257.7|13254.7|135
1609318800000|2020-12-30 09:00:00|13257.7|13254.7|13258.2|13255.2|13260|13257|13257.7|13254.7|112
1609319100000|2020-12-30 09:05:00|13258.1|13255.1|13256.4|13253.4|13258.2|13255.2|13256.1|13253.1|144
1609319400000|2020-12-30 09:10:00|13256.3|13253.3|13256.4|13253.4|13257.2|13254.2|13256|13253|138
1609319700000|2020-12-30 09:15:00|13256.5|13253.5|13253.6|13250.6|13258.7|13255.7|13253.1|13250.1|172
1609320000000|2020-12-30 09:20:00|13253.7|13250.7|13254|13251|13254.9|13251.2|13252.4|13248.8|129
1609320300000|2020-12-30 09:25:00|13253.8|13250.8|13252.9|13249.9|13253.9|13250.9|13252.4|13249.4|94
1609320600000|2020-12-30 09:30:00|13253|13250|13255.9|13252.9|13257.6|13253.1|13253|13249.2|161
1609320900000|2020-12-30 09:35:00|13255.8|13252.8|13256.1|13253.1|13259.7|13255.9|13255.7|13251.2|233
1609321200000|2020-12-30 09:40:00|13256.2|13253.2|13253.8|13250.8|13259|13253.5|13253.1|13250.1|210
1609321500000|2020-12-30 09:45:00|13254|13251|13254.7|13251.7|13254.8|13251.8|13253.7|13250.7|110
1609321800000|2020-12-30 09:50:00|13254.6|13251.6|13255.1|13252.1|13255.1|13252.1|13254.5|13251.5|89
1609322100000|2020-12-30 09:55:00|13255|13252|13254.9|13251.9|13256.7|13253.7|13254.7|13251.7|113
1609322400000|2020-12-30 10:00:00|13254.8|13251.8|13254|13251|13254.9|13251.9|13253.8|13250.8|86
1609322700000|2020-12-30 10:05:00|13254.1|13251.1|13253|13250|13254.2|13251.2|13252.8|13249.8|107
1609323000000|2020-12-30 10:10:00|13252.8|13249.8|13253.2|13250.2|13254.7|13250.7|13252.6|13248.1|143
1609323300000|2020-12-30 10:15:00|13253.1|13250.1|13249.8|13246.8|13253.5|13250.5|13249.6|13246.6|128
1609323600000|2020-12-30 10:20:00|13249.7|13246.7|13248.6|13245.6|13249.7|13246.7|13247.6|13244.6|100
1609323900000|2020-12-30 10:25:00|13248.7|13245.7|13248.6|13245.6|13250.7|13246.6|13248|13244.1|116
1609324200000|2020-12-30 10:30:00|13248.7|13245.7|13248.2|13245.2|13249.2|13246.2|13248.1|13245.1|119
1609324500000|2020-12-30 10:35:00|13248.1|13245.1|13244.6|13241.6|13248.1|13245.1|13244.4|13241.4|95
1609324800000|2020-12-30 10:40:00|13244.7|13241.7|13245|13242|13245.1|13242.1|13244.5|13241.5|94
1609325100000|2020-12-30 10:45:00|13244.9|13241.9|13249|13243|13249.7|13245.2|13244.9|13241.9|110
1609325400000|2020-12-30 10:50:00|13249.1|13243.1|13245.4|13242.4|13249.1|13244.7|13245.3|13241.5|94
1609325700000|2020-12-30 10:55:00|13245.3|13242.3|13245.2|13242.2|13247.4|13243.2|13243.1|13240.1|162
1609326000000|2020-12-30 11:00:00|13245.6|13242.6|13246.1|13243.1|13247.3|13243.2|13244.7|13240.9|131
1609326300000|2020-12-30 11:05:00|13246.2|13243.2|13247.2|13244.2|13251.3|13246.4|13246.1|13242.6|152
1609326600000|2020-12-30 11:10:00|13247.3|13244.3|13250.2|13244.2|13250.2|13245.5|13246.4|13243|137
1609326900000|2020-12-30 11:15:00|13249.3|13246.3|13249.6|13246.6|13251.4|13247|13248|13244.9|183
1609327200000|2020-12-30 11:20:00|13249.7|13246.7|13252.8|13249.8|13253.5|13249.8|13249.6|13245.2|123
1609327500000|2020-12-30 11:25:00|13252.7|13249.7|13251.9|13248.9|13252.8|13249.8|13251.3|13248.3|99
1609327800000|2020-12-30 11:30:00|13251.8|13248.8|13250.2|13247.2|13251.9|13248.9|13249.9|13246.9|87
1609328100000|2020-12-30 11:35:00|13250.1|13247.1|13252|13249|13253|13250|13249.6|13246.6|104
1609328400000|2020-12-30 11:40:00|13251.9|13248.9|13251.3|13248.3|13252.4|13249.4|13251.1|13248.1|92
1609328700000|2020-12-30 11:45:00|13251.4|13248.4|13251.9|13248.9|13251.9|13248.9|13250.2|13247.2|104
1609329000000|2020-12-30 11:50:00|13251.8|13248.8|13248.6|13245.6|13252.1|13249.1|13248.4|13245.4|170
1609329300000|2020-12-30 11:55:00|13248.7|13245.7|13249.9|13243.9|13250.1|13246|13248|13243.8|111
1609329600000|2020-12-30 12:00:00|13248.4|13245.4|13246.1|13243.1|13249|13246|13245.8|13241.7|113
1609329900000|2020-12-30 12:05:00|13246.2|13243.2|13245.2|13242.2|13246.3|13243.3|13245|13242|73
1609330200000|2020-12-30 12:10:00|13245.1|13242.1|13244.6|13241.6|13245.2|13242.2|13244.1|13241.1|76
1609330500000|2020-12-30 12:15:00|13244.8|13241.8|13244.7|13241.7|13246.5|13242|13244.1|13240|93
1609330800000|2020-12-30 12:20:00|13244.8|13241.8|13244.4|13241.4|13246.6|13242.5|13244|13239.5|92
1609331100000|2020-12-30 12:25:00|13245.8|13239.8|13243.6|13240.6|13246.1|13241.4|13243.2|13239.6|132
1609331400000|2020-12-30 12:30:00|13243.5|13240.5|13242.1|13239.1|13243.7|13240.7|13241.8|13238.8|136
1609331700000|2020-12-30 12:35:00|13242.2|13239.2|13241.8|13238.8|13243.6|13239.9|13240.5|13236|125
1609332000000|2020-12-30 12:40:00|13241.9|13238.9|13240.3|13237.3|13243.3|13239.1|13240.2|13236.8|80
1609332300000|2020-12-30 12:45:00|13240.4|13237.4|13237.7|13234.7|13241.2|13237.7|13237|13232|162
1609332600000|2020-12-30 12:50:00|13237.6|13234.6|13237.8|13234.8|13239.9|13235.9|13237.6|13233.2|149
1609332900000|2020-12-30 12:55:00|13237.9|13234.9|13236.5|13233.5|13239|13234.9|13234.9|13231.9|164
1609333200000|2020-12-30 13:00:00|13236.7|13233.7|13238|13235|13239.3|13236.3|13236.7|13233.7|158
1609333500000|2020-12-30 13:05:00|13237.9|13234.9|13238.8|13235.8|13239|13236|13237.3|13234.3|140
1609333800000|2020-12-30 13:10:00|13238.6|13235.6|13239|13236|13239.7|13236.7|13237.8|13234.8|204
1609334100000|2020-12-30 13:15:00|13239.1|13236.1|13237.1|13231.1|13239.1|13236.1|13235.5|13230.9|136
1609334400000|2020-12-30 13:20:00|13235.4|13232.4|13234.5|13231.5|13237.5|13233.2|13234.5|13230.6|223
1609334700000|2020-12-30 13:25:00|13234.6|13231.6|13235.6|13232.6|13235.7|13232.7|13234.5|13231.5|177
1609335000000|2020-12-30 13:30:00|13235.7|13232.7|13236.6|13233.6|13238|13233.9|13234.9|13230.4|176
1609335300000|2020-12-30 13:35:00|13236.7|13233.7|13236.9|13233.9|13239.6|13236.6|13236.5|13232.7|212
1609335600000|2020-12-30 13:40:00|13237|13234|13234.5|13231.5|13237.1|13234|13234.1|13229.7|163
1609335900000|2020-12-30 13:45:00|13234.4|13231.4|13233.7|13230.7|13236|13231.8|13233.7|13229.5|115
1609336200000|2020-12-30 13:50:00|13233.6|13230.6|13235.1|13232.1|13237|13232.5|13233.6|13230.1|159
1609336500000|2020-12-30 13:55:00|13235.2|13232.2|13231.8|13228.8|13236.7|13232.3|13231.7|13227.5|170
1609336800000|2020-12-30 14:00:00|13231.5|13228.5|13228.4|13225.4|13231.9|13228.9|13227.1|13223.8|340
1609337100000|2020-12-30 14:05:00|13228.5|13225.5|13226.5|13223.5|13228.9|13225.9|13224.4|13220.8|287
1609337400000|2020-12-30 14:10:00|13226.4|13223.4|13231.5|13228.5|13233.3|13229.1|13225.6|13221|350
1609337700000|2020-12-30 14:15:00|13231.4|13228.4|13236.4|13233.4|13236.6|13233.6|13231.1|13228.1|278
1609338000000|2020-12-30 14:20:00|13236.6|13233.6|13239.4|13236.4|13240.3|13237.3|13236.4|13233.4|279
1609338300000|2020-12-30 14:25:00|13239.5|13236.5|13244.7|13241.7|13247|13242.4|13239.3|13236.3|206
1609338600000|2020-12-30 14:30:00|13244.6|13241.6|13243.3|13237.3|13245.4|13241.6|13238.1|13235.1|353
1609338900000|2020-12-30 14:35:00|13243.4|13237.4|13245.3|13242.3|13245.4|13242.4|13241.8|13237.4|280
1609339200000|2020-12-30 14:40:00|13245.2|13242.2|13244.2|13238.2|13246.1|13243.1|13243.3|13237.3|162
1609339500000|2020-12-30 14:45:00|13244.1|13238.1|13241.6|13238.6|13247.3|13242.9|13240.8|13236.8|253
1609339800000|2020-12-30 14:50:00|13241.7|13238.7|13238.7|13235.7|13243.1|13240.1|13238.6|13234.9|267
1609340100000|2020-12-30 14:55:00|13238.8|13235.8|13238.8|13232.8|13240.4|13236.8|13237.9|13232.6|168
1609340400000|2020-12-30 15:00:00|13239|13233|13237|13234|13239.8|13235.3|13235.2|13230.5|234
1609340700000|2020-12-30 15:05:00|13236.9|13233.9|13239.8|13236.8|13239.9|13236.9|13236.8|13232.6|212
1609341000000|2020-12-30 15:10:00|13239.7|13236.7|13242.5|13239.5|13243.8|13239.7|13239.6|13236.6|254
1609341300000|2020-12-30 15:15:00|13242.6|13239.6|13240.2|13237.2|13246.1|13241.5|13239.7|13235.3|297
1609341600000|2020-12-30 15:20:00|13240.1|13237.1|13240|13237|13241.3|13237.7|13239.6|13235.2|163
1609341900000|2020-12-30 15:25:00|13239.9|13236.9|13242.8|13236.8|13243.3|13238.9|13239.9|13236|208
1609342200000|2020-12-30 15:30:00|13242.9|13236.9|13237.7|13234.7|13243.2|13238.3|13237.4|13232.5|229
1609342500000|2020-12-30 15:35:00|13237.8|13234.8|13237.8|13231.8|13239.4|13236.4|13234.9|13230.5|282
1609342800000|2020-12-30 15:40:00|13237.7|13231.7|13234.4|13231.4|13237.9|13233.1|13233|13228.5|242
1609343100000|2020-12-30 15:45:00|13234.5|13231.5|13228.7|13222.7|13236.1|13233.1|13227.9|13222.6|244
1609343400000|2020-12-30 15:50:00|13228.8|13222.8|13234.2|13231.2|13235.8|13231.2|13226.8|13221.8|265
1609343700000|2020-12-30 15:55:00|13234.3|13231.3|13227.1|13224.1|13236.2|13231.3|13226.8|13223.8|331
1609344000000|2020-12-30 16:00:00|13227.2|13224.2|13234.1|13228.1|13234.2|13229.7|13226.5|13222.9|237
1609344300000|2020-12-30 16:05:00|13234.2|13228.2|13230|13227|13235.2|13230.5|13230|13225.9|144
1609344600000|2020-12-30 16:10:00|13230.2|13227.2|13231.8|13228.8|13232.5|13228.9|13229.7|13225.8|128
1609344900000|2020-12-30 16:15:00|13232.1|13229.1|13232.4|13229.4|13232.6|13229.6|13231.4|13228.4|123
1609345200000|2020-12-30 16:20:00|13232.3|13229.3|13233.3|13230.3|13233.6|13230.6|13232.3|13229.3|87
1609345500000|2020-12-30 16:25:00|13233.1|13230.1|13230.4|13227.4|13233.4|13230.4|13230.2|13226.5|113
1609345800000|2020-12-30 16:30:00|13230.8|13227.8|13236.3|13233.3|13237.1|13233.4|13230.8|13227.8|319
1609346100000|2020-12-30 16:35:00|13236.2|13233.2|13238.9|13235.9|13239.2|13236.2|13235.6|13232.6|206
1609346400000|2020-12-30 16:40:00|13238.8|13235.8|13236.5|13233.5|13240.3|13236.2|13236.1|13232.8|229
1609346700000|2020-12-30 16:45:00|13236.8|13233.8|13239.5|13236.5|13239.5|13236.5|13236.4|13233.4|195
1609347000000|2020-12-30 16:50:00|13239.4|13236.4|13241.4|13235.4|13241.4|13237.7|13238.3|13234.5|193
1609347300000|2020-12-30 16:55:00|13239.9|13236.9|13239.2|13236.2|13240.4|13237.4|13239.1|13236.1|185
1609347600000|2020-12-30 17:00:00|13239.1|13236.1|13240|13237|13241.1|13237.2|13238.6|13235|185
1609347900000|2020-12-30 17:05:00|13239.9|13236.9|13240.8|13234.8|13240.8|13237|13238.2|13234.1|129
1609348200000|2020-12-30 17:10:00|13240.7|13234.7|13239.7|13236.7|13241.5|13237.3|13238.5|13234.7|163
1609348500000|2020-12-30 17:15:00|13239.8|13236.8|13241.4|13238.4|13243|13238.6|13239.7|13236.3|117
1609348800000|2020-12-30 17:20:00|13241.2|13238.2|13240.4|13237.4|13242.6|13238.3|13240|13235.5|232
1609349100000|2020-12-30 17:25:00|13240.3|13237.3|13240.3|13237.3|13242.1|13237.5|13239.6|13235.2|193
1609349400000|2020-12-30 17:30:00|13240.4|13237.4|13239.7|13236.7|13242|13237.6|13239.5|13235.5|141
1609349700000|2020-12-30 17:35:00|13239.8|13236.8|13239.2|13236.2|13241.7|13237.3|13238.4|13233.4|155
1609350000000|2020-12-30 17:40:00|13239.1|13236.1|13240.9|13234.9|13242.1|13237.2|13238.8|13234.7|216
1609350300000|2020-12-30 17:45:00|13241|13235|13239.7|13236.7|13242.3|13237.7|13239.3|13234.8|217
1609350600000|2020-12-30 17:50:00|13240.9|13234.9|13241|13235|13241.8|13237.3|13238.5|13234.1|302
1609350900000|2020-12-30 17:55:00|13240.9|13234.9|13238.4|13235.4|13241.4|13236.1|13238|13233.7|191
1609351200000|2020-12-30 18:00:00|13238.2|13235.2|13240.5|13234.5|13241.5|13237|13237.6|13233.1|238
1609351500000|2020-12-30 18:05:00|13238.8|13235.8|13238.2|13235.2|13240.5|13236|13237.8|13233.2|239
1609351800000|2020-12-30 18:10:00|13238.3|13235.3|13238.5|13235.5|13240.3|13236|13237.9|13233.4|176
1609352100000|2020-12-30 18:15:00|13238.6|13235.6|13238.7|13235.7|13239|13236|13238|13235|142
1609352400000|2020-12-30 18:20:00|13238.6|13235.6|13239.1|13236.1|13240.7|13236.2|13238.5|13234.6|144
1609352700000|2020-12-30 18:25:00|13240.5|13234.5|13238.5|13235.5|13240.5|13236.1|13237.9|13234.3|128
1609353000000|2020-12-30 18:30:00|13238.6|13235.6|13241.3|13235.3|13242.5|13237.9|13238.3|13234.3|187
1609353300000|2020-12-30 18:35:00|13241.4|13235.4|13240|13237|13241.4|13237.1|13238.8|13234.2|185
1609353600000|2020-12-30 18:40:00|13239.8|13236.8|13242.1|13236.1|13242.9|13238.3|13239.8|13235.5|146
1609353900000|2020-12-30 18:45:00|13241.8|13235.8|13242.6|13236.6|13242.6|13238.3|13240.4|13235.8|139
1609354200000|2020-12-30 18:50:00|13243.1|13237.1|13241.5|13238.5|13243.1|13238.8|13240.6|13236.9|128
1609354500000|2020-12-30 18:55:00|13241.6|13238.6|13241.2|13238.2|13243.2|13239.1|13241.1|13236.7|126
1609354800000|2020-12-30 19:00:00|13241.4|13238.4|13243|13237|13243.2|13238.7|13241|13236.7|139
1609355100000|2020-12-30 19:05:00|13242.6|13236.6|13243.2|13240.2|13244.8|13240.3|13241.1|13236.6|128
1609355400000|2020-12-30 19:10:00|13243.1|13240.1|13243.2|13240.2|13244.6|13240.9|13242.8|13238.6|107
1609355700000|2020-12-30 19:15:00|13243.1|13240.1|13244.1|13241.1|13244.2|13241.2|13243|13240|104
1609356000000|2020-12-30 19:20:00|13244|13241|13243.2|13240.2|13245.7|13241|13242.7|13239.5|110
1609356300000|2020-12-30 19:25:00|13243.3|13240.3|13243.4|13240.4|13244.8|13240.5|13242.9|13238.8|139
1609356600000|2020-12-30 19:30:00|13243.5|13240.5|13245.5|13242.5|13245.6|13242.6|13243.4|13239.1|109
1609356900000|2020-12-30 19:35:00|13245.4|13242.4|13243.3|13240.3|13247.4|13242.6|13243.3|13239.8|133
1609357200000|2020-12-30 19:40:00|13243.4|13240.4|13241.8|13238.8|13244.7|13240.5|13241.4|13237.5|176
1609357500000|2020-12-30 19:45:00|13241.9|13238.9|13242.7|13239.7|13244.4|13240.2|13241.8|13238|128
1609357800000|2020-12-30 19:50:00|13242.6|13239.6|13242.8|13239.8|13244.3|13240.2|13242.4|13238.3|153
1609358100000|2020-12-30 19:55:00|13243|13240|13241.6|13235.6|13243|13240|13240.4|13235.6|217
1609358400000|2020-12-30 20:00:00|13241.7|13235.7|13238.4|13235.4|13241.8|13236.7|13237.6|13233.5|231
1609358700000|2020-12-30 20:05:00|13238.5|13235.5|13237.9|13234.9|13240.1|13235.6|13237.7|13233.4|179
1609359000000|2020-12-30 20:10:00|13238|13235|13237.8|13234.8|13239.9|13235.5|13237.7|13233.4|151
1609359300000|2020-12-30 20:15:00|13237.9|13234.9|13238|13235|13239.4|13235.1|13237.6|13233.2|124
1609359600000|2020-12-30 20:20:00|13238.1|13235.1|13239.6|13233.6|13239.9|13235.3|13237.8|13233.3|146
1609359900000|2020-12-30 20:25:00|13239.5|13233.5|13238.3|13235.3|13240|13235.5|13237.7|13233.3|121
1609360200000|2020-12-30 20:30:00|13238|13235|13239.8|13233.8|13240.1|13235.5|13238|13233.6|138
1609360500000|2020-12-30 20:35:00|13239.9|13233.9|13237.9|13234.9|13239.9|13235.3|13237.8|13233.5|81
1609360800000|2020-12-30 20:40:00|13238|13235|13239.8|13233.8|13239.9|13235.6|13237.8|13233.4|92
1609361100000|2020-12-30 20:45:00|13239.9|13233.9|13238.5|13235.5|13240|13235.7|13238.1|13233.7|124
1609361400000|2020-12-30 20:50:00|13238.4|13235.4|13238.1|13235.1|13240.1|13235.6|13237.9|13233.5|103
1609361700000|2020-12-30 20:55:00|13238|13235|13245.9|13239.9|13246.4|13240.4|13238|13233.6|214
1609362000000|2020-12-30 21:00:00|13245.8|13239.8|13244.9|13238.9|13246|13240.3|13243.3|13238.5|166
1609362300000|2020-12-30 21:05:00|13245|13239|13243.1|13237.1|13245|13239|13242.8|13236.8|116
1609362600000|2020-12-30 21:10:00|13243|13237|13243.3|13237.3|13243.3|13237.3|13242.8|13236.8|118
1609362900000|2020-12-30 21:15:00|13243.2|13237.2|13242.1|13236.1|13243.2|13237.2|13241.7|13235.7|114
1609363200000|2020-12-30 21:20:00|13242|13236|13241.9|13235.9|13242.4|13236.4|13241.7|13235.7|133
1609363500000|2020-12-30 21:25:00|13241.7|13235.7|13241.9|13235.9|13242.1|13236.1|13241.5|13235.5|103
1609363800000|2020-12-30 21:30:00|13242.2|13236.2|13236.4|13230.4|13242.2|13236.2|13235.5|13229.5|165
1609364100000|2020-12-30 21:35:00|13236.7|13230.7|13236.6|13230.6|13237|13232.4|13235.1|13230.1|117
1609364400000|2020-12-30 21:40:00|13236.7|13230.7|13235.8|13229.8|13237.1|13231.1|13235.1|13229.1|101
1609364700000|2020-12-30 21:45:00|13235.7|13229.7|13234.7|13228.7|13235.7|13230.3|13233.3|13228.6|62
1609365000000|2020-12-30 21:50:00|13234.8|13228.8|13234.9|13228.9|13235.5|13229.5|13234.5|13228.5|91
1609365300000|2020-12-30 21:55:00|13235.1|13229.1|13238.5|13222.5|13239.5|13230.1|13232.9|13221.1|160
1609365600000|2020-12-30 22:00:00|13238.3|13222.3|13242.7|13226.7|13242.9|13226.9|13237.6|13221.6|36
1609365900000|2020-12-30 22:05:00|13243.9|13227.9|13243|13227|13244.7|13228.7|13241.1|13225.1|83
1609366200000|2020-12-30 22:10:00|13241.9|13225.9|13242.9|13226.9|13243|13227|13238.9|13222.9|99
1609366500000|2020-12-30 22:15:00|13242.7|13226.7|13242.2|13226.2|13243.8|13227.8|13241.4|13225.4|93
1609366800000|2020-12-30 22:20:00|13242.4|13226.4|13242.1|13226.1|13243.6|13227.6|13240.7|13224.7|128
1609367100000|2020-12-30 22:25:00|13242|13226|13242.6|13226.6|13243.5|13227.5|13241.5|13225.5|100
1609367400000|2020-12-30 22:30:00|13243.2|13227.2|13242.6|13226.6|13243.8|13227.8|13241.4|13225.4|111
1609367700000|2020-12-30 22:35:00|13242.5|13226.5|13242.2|13226.2|13244|13228|13241.7|13225.7|154
1609368000000|2020-12-30 22:40:00|13242.1|13226.1|13241.5|13225.5|13244.3|13228.3|13241.5|13225.5|181
1609368300000|2020-12-30 22:45:00|13242.6|13226.6|13242.3|13226.3|13243.8|13227.8|13241.5|13225.5|121
1609368600000|2020-12-30 22:50:00|13242.5|13226.5|13242.5|13226.5|13243.5|13227.5|13238.9|13222.9|139
1609368900000|2020-12-30 22:55:00|13242.6|13226.6|13240.3|13224.3|13243.2|13227.2|13239.6|13223.6|106
1609369200000|2020-12-30 23:00:00|13241|13225|13235.3|13227.6|13243.5|13229.3|13232.9|13224.1|321
1609369500000|2020-12-30 23:05:00|13236.1|13226.9|13235.6|13228.2|13237|13229|13234.4|13226.3|189
1609369800000|2020-12-30 23:10:00|13235.1|13228.4|13236|13228.3|13236.6|13229.1|13234.7|13226.8|215
1609370100000|2020-12-30 23:15:00|13235.4|13228.2|13234.4|13228|13236.2|13228.8|13233.8|13227.5|135
1609370400000|2020-12-30 23:20:00|13234.3|13227.9|13234.1|13228|13234.7|13228.1|13233.7|13227.5|94
1609370700000|2020-12-30 23:25:00|13234.2|13227.8|13233.5|13227.5|13234.5|13227.9|13232|13225.8|161
1609371000000|2020-12-30 23:30:00|13233.4|13227.4|13233.9|13227.4|13235.3|13228.9|13232.8|13226.7|212
1609371300000|2020-12-30 23:35:00|13234.2|13227.2|13235|13227.9|13235.3|13228|13233.5|13226.8|202
1609371600000|2020-12-30 23:40:00|13235.3|13228|13234.4|13228.2|13235.3|13228.4|13234.1|13227.3|185
1609371900000|2020-12-30 23:45:00|13234.7|13228.1|13233.6|13227|13234.9|13228.5|13233.1|13226.8|181
1609372200000|2020-12-30 23:50:00|13233.5|13226.9|13233.3|13227.1|13234.1|13227.9|13232.9|13226.4|160
1609372500000|2020-12-30 23:55:00|13233.8|13226.9|13233.6|13227.1|13234.1|13227.9|13232.7|13226.1|152
1609372800000|2020-12-31 00:00:00|13233.8|13227|13234.6|13228.3|13235.4|13228.4|13233.2|13226.7|195
1609373100000|2020-12-31 00:05:00|13234.4|13228.4|13235.7|13229.7|13236.2|13230.2|13234.2|13227.4|212
1609373400000|2020-12-31 00:10:00|13236.4|13230.4|13234.2|13228.2|13236.4|13230.4|13234.1|13228|114
1609373700000|2020-12-31 00:15:00|13234.3|13228.3|13234.2|13228.2|13235|13229|13233.9|13227.9|94
1609374000000|2020-12-31 00:20:00|13234|13228|13233.2|13227.2|13234.2|13228.2|13232.9|13226.9|109
1609374300000|2020-12-31 00:25:00|13232.9|13226.9|13229.1|13223.1|13233.6|13228.9|13229|13223|171
1609374600000|2020-12-31 00:30:00|13229.4|13223.4|13229.4|13223.4|13229.5|13224.5|13226.5|13221.7|275
1609374900000|2020-12-31 00:35:00|13229.3|13223.3|13225.5|13222.5|13229.6|13224.1|13225.5|13220.5|213
1609375200000|2020-12-31 00:40:00|13225.4|13222.4|13228.6|13222.6|13229.5|13225|13225.4|13220.5|147
1609375500000|2020-12-31 00:45:00|13228.8|13222.8|13225.9|13222.9|13229|13223.1|13224.6|13220.1|231
1609375800000|2020-12-31 00:50:00|13226|13223|13225.6|13222.6|13227.4|13223.3|13225.4|13221.2|97
1609376100000|2020-12-31 00:55:00|13225.5|13222.5|13225.4|13219.4|13225.8|13222.8|13223.5|13218.7|116
1609376400000|2020-12-31 01:00:00|13225.5|13219.5|13222.2|13219.2|13225.6|13221.1|13221.8|13217.8|234
1609376700000|2020-12-31 01:05:00|13222.3|13219.3|13222.9|13219.9|13223|13220|13220.9|13217.9|169
1609377000000|2020-12-31 01:10:00|13222.7|13219.7|13221.5|13218.5|13222.9|13219.9|13221.2|13218.2|258
1609377300000|2020-12-31 01:15:00|13221.4|13218.4|13221.6|13218.6|13223.7|13219.1|13220.9|13216.4|148
1609377600000|2020-12-31 01:20:00|13221.5|13218.5|13221.7|13218.7|13222.3|13219.3|13220.9|13217.9|140
1609377900000|2020-12-31 01:25:00|13221.8|13218.8|13222.6|13219.6|13222.8|13219.8|13221.1|13218.1|124
1609378200000|2020-12-31 01:30:00|13222.7|13219.7|13222.7|13219.7|13222.8|13219.8|13222|13219|153
1609378500000|2020-12-31 01:35:00|13222.6|13219.6|13222.9|13219.9|13223.1|13220.1|13221.9|13218.9|173
1609378800000|2020-12-31 01:40:00|13223|13220|13220.7|13217.7|13223|13220|13220.6|13217.6|159
1609379100000|2020-12-31 01:45:00|13220.6|13217.6|13218.3|13215.3|13220.9|13217.9|13217.7|13214.7|190
1609379400000|2020-12-31 01:50:00|13218.4|13215.4|13217.9|13214.9|13219.3|13216.3|13217.7|13214.7|174
1609379700000|2020-12-31 01:55:00|13217.8|13214.8|13217.8|13214.8|13218.4|13215.4|13216.4|13213.4|192
1609380000000|2020-12-31 02:00:00|13217.9|13214.9|13217|13214|13218.2|13215.2|13217|13214|101
1609380300000|2020-12-31 02:05:00|13216.9|13213.9|13215.8|13212.8|13216.9|13213.9|13214.9|13211.9|120
1609380600000|2020-12-31 02:10:00|13215.7|13212.7|13216.5|13213.5|13216.6|13213.6|13214.6|13211.6|187
1609380900000|2020-12-31 02:15:00|13216.4|13213.4|13216.4|13213.4|13217.5|13214.5|13215.9|13212.9|199
1609381200000|2020-12-31 02:20:00|13216.5|13213.5|13216.5|13213.5|13217.3|13214.3|13215.9|13212.9|125
1609381500000|2020-12-31 02:25:00|13216.4|13213.4|13216.4|13213.4|13216.6|13213.6|13215.9|13212.9|109
1609381800000|2020-12-31 02:30:00|13216.3|13213.3|13215.9|13212.9|13216.5|13213.5|13215.2|13212.2|125
1609382100000|2020-12-31 02:35:00|13216|13213|13216.1|13213.1|13216.7|13213.7|13215.1|13212.1|151
1609382400000|2020-12-31 02:40:00|13216|13213|13216.3|13213.3|13216.5|13213.5|13215.7|13212.7|143
1609382700000|2020-12-31 02:45:00|13216.2|13213.2|13223.6|13220.6|13224.7|13221.7|13216.2|13213.2|237
1609383000000|2020-12-31 02:50:00|13223.5|13220.5|13228.3|13225.3|13230.7|13226.5|13223.2|13220.2|287
1609383300000|2020-12-31 02:55:00|13228.2|13225.2|13224.8|13221.8|13232.5|13228|13224.4|13220.1|251
1609383600000|2020-12-31 03:00:00|13225|13222|13223.4|13220.4|13227.8|13223.1|13222.7|13218.9|214
1609383900000|2020-12-31 03:05:00|13223.3|13220.3|13223.1|13220.1|13224.7|13221.5|13222.1|13218.6|223
1609384200000|2020-12-31 03:10:00|13223|13220|13226.7|13223.7|13228.6|13224.1|13222.3|13218.5|175
1609384500000|2020-12-31 03:15:00|13226.6|13223.6|13222.7|13219.7|13227.6|13223.7|13222.5|13219.3|192
1609384800000|2020-12-31 03:20:00|13222.8|13219.8|13224.6|13221.6|13226.4|13221.9|13222.8|13219.8|123
1609385100000|2020-12-31 03:25:00|13224.7|13221.7|13222|13219|13225.2|13221.7|13221.7|13218.7|121
1609385400000|2020-12-31 03:30:00|13221.9|13218.9|13221.2|13218.2|13224.8|13221.4|13220.9|13217.9|178
1609385700000|2020-12-31 03:35:00|13221.4|13218.4|13222.1|13219.1|13222.7|13219.7|13221|13218|191
1609386000000|2020-12-31 03:40:00|13222.2|13219.2|13221.4|13218.4|13222.4|13219.4|13221|13218|140
1609386300000|2020-12-31 03:45:00|13221.3|13218.3|13220.8|13217.8|13221.4|13218.4|13220.4|13217.4|115
1609386600000|2020-12-31 03:50:00|13220.7|13217.7|13219.8|13216.8|13221.2|13218.2|13219.7|13216.7|109
1609386900000|2020-12-31 03:55:00|13219.7|13216.7|13221.9|13218.9|13222.5|13219.5|13219.7|13216.7|130
1609387200000|2020-12-31 04:00:00|13222|13219|13223.9|13220.9|13225.1|13220.9|13221.6|13217.9|154
1609387500000|2020-12-31 04:05:00|13223.8|13220.8|13225.5|13222.5|13227|13222.5|13223.1|13218.9|138
1609387800000|2020-12-31 04:10:00|13225.4|13222.4|13224.4|13221.4|13226.2|13223.2|13224.1|13221.1|135
1609388100000|2020-12-31 04:15:00|13224.5|13221.5|13226|13223|13226.2|13223.2|13223.8|13220.8|127
1609388400000|2020-12-31 04:20:00|13225.9|13222.9|13228.9|13225.9|13230.2|13227.2|13225.7|13222.7|167
1609388700000|2020-12-31 04:25:00|13228.8|13225.8|13230|13227|13231.3|13228.3|13228.1|13225.1|184
1609389000000|2020-12-31 04:30:00|13230.1|13227.1|13230.8|13227.8|13231.6|13228.6|13229.8|13226.8|137
1609389300000|2020-12-31 04:35:00|13230.7|13227.7|13231.8|13228.8|13232.1|13229.1|13229.8|13226.8|126
1609389600000|2020-12-31 04:40:00|13231.9|13228.9|13231.1|13228.1|13232|13229|13230.8|13227.8|96
1609389900000|2020-12-31 04:45:00|13231|13228|13230.3|13227.3|13231.2|13228.2|13230.1|13227.1|99
1609390200000|2020-12-31 04:50:00|13230.2|13227.2|13229.9|13226.9|13230.3|13227.3|13229.6|13226.6|63
1609390500000|2020-12-31 04:55:00|13230|13227|13230|13227|13230.2|13227.2|13229.6|13226.6|83
1609390800000|2020-12-31 05:00:00|13230.1|13227.1|13229.9|13226.9|13231.4|13227.6|13229.4|13225.1|103
1609391100000|2020-12-31 05:05:00|13229.8|13226.8|13230.1|13227.1|13231.5|13227.2|13229.7|13225.2|100
1609391400000|2020-12-31 05:10:00|13230.2|13227.2|13227.7|13224.7|13232.1|13227.7|13227.7|13223.1|128
1609391700000|2020-12-31 05:15:00|13229.1|13223.1|13228.2|13222.2|13229.1|13224.6|13225.5|13220.9|118
1609392000000|2020-12-31 05:20:00|13228.1|13222.1|13225.5|13222.5|13228.3|13223.9|13225.3|13220.9|91
1609392300000|2020-12-31 05:25:00|13225.4|13222.4|13225.4|13222.4|13227.8|13223|13224.3|13219.3|154
1609392600000|2020-12-31 05:30:00|13225.3|13222.3|13224.3|13218.3|13226.4|13222.3|13223.2|13218.1|178
1609392900000|2020-12-31 05:35:00|13224.1|13218.1|13224|13221|13225.8|13221|13222.4|13217.9|134
1609393200000|2020-12-31 05:40:00|13223.9|13220.9|13226.2|13223.2|13228.1|13224.2|13223.6|13219.1|161
1609393500000|2020-12-31 05:45:00|13226.3|13223.3|13227.7|13224.7|13228.4|13224.8|13225.7|13221.5|150
1609393800000|2020-12-31 05:50:00|13227.6|13224.6|13226.9|13223.9|13227.8|13224.8|13226.5|13223.5|127
1609394100000|2020-12-31 05:55:00|13226.8|13223.8|13226.2|13223.2|13228.4|13225|13226|13222.3|158
1609394400000|2020-12-31 06:00:00|13226.1|13223.1|13224.7|13221.7|13226.9|13223.5|13223.8|13219.4|244
1609394700000|2020-12-31 06:05:00|13224.8|13221.8|13223.5|13220.5|13226.8|13222.3|13223.2|13218.8|160
1609395000000|2020-12-31 06:10:00|13223.4|13220.4|13224.9|13221.9|13226.8|13223.6|13223.3|13219.7|198
1609395300000|2020-12-31 06:15:00|13225|13222|13229|13226|13232.5|13227.9|13224.6|13220.3|233
1609395600000|2020-12-31 06:20:00|13228.9|13225.9|13230.3|13227.3|13232|13227.4|13228.2|13223.9|182
1609395900000|2020-12-31 06:25:00|13230.4|13227.4|13227.5|13224.5|13231.5|13227.5|13226.7|13222.2|220
1609396200000|2020-12-31 06:30:00|13227.3|13224.3|13226.2|13223.2|13229.5|13225.2|13226.1|13221.6|193
1609396500000|2020-12-31 06:35:00|13226.3|13223.3|13228.2|13225.2|13230.2|13225.3|13226.3|13222.2|207
1609396800000|2020-12-31 06:40:00|13228.1|13225.1|13228.6|13225.6|13230.4|13226|13227.9|13223.3|188
1609397100000|2020-12-31 06:45:00|13228.7|13225.7|13227.1|13224.1|13230.9|13226|13227.1|13222.5|207
1609397400000|2020-12-31 06:50:00|13227.2|13224.2|13228.4|13225.4|13230.1|13225.6|13227.2|13222.8|219
1609397700000|2020-12-31 06:55:00|13228.5|13225.5|13222.6|13219.6|13229.6|13225.5|13222.2|13218|202
1609398000000|2020-12-31 07:00:00|13222.7|13219.7|13220|13217|13225.4|13220.8|13219.2|13214.7|226
1609398300000|2020-12-31 07:05:00|13219.9|13216.9|13219.8|13216.8|13221.7|13217.4|13219.3|13215.7|131
1609398600000|2020-12-31 07:10:00|13219.9|13216.9|13223.8|13217.8|13227.9|13222.7|13219.7|13216.7|167
1609398900000|2020-12-31 07:15:00|13223.7|13217.7|13219.6|13216.6|13223.7|13219.6|13219.4|13215.3|165
1609399200000|2020-12-31 07:20:00|13219.5|13216.5|13218|13215|13220.6|13217.2|13217.6|13214|185
1609399500000|2020-12-31 07:25:00|13218.1|13215.1|13219.2|13216.2|13219.9|13216.5|13216.9|13213.6|168
1609399800000|2020-12-31 07:30:00|13219.3|13216.3|13218.2|13215.2|13220.2|13217.2|13218.2|13215.2|124
1609400100000|2020-12-31 07:35:00|13218.3|13215.3|13220|13214|13220.3|13215.8|13218.3|13213.8|138
1609400400000|2020-12-31 07:40:00|13220.1|13214.1|13218.2|13215.2|13220.4|13216|13218.1|13213.8|127
1609400700000|2020-12-31 07:45:00|13218.3|13215.3|13219.3|13216.3|13219.9|13216.9|13218|13213.9|101
1609401000000|2020-12-31 07:50:00|13219.4|13216.4|13217.4|13214.4|13220.7|13216.4|13217.3|13214.3|157
1609401300000|2020-12-31 07:55:00|13217.3|13214.3|13212.2|13209.2|13217.3|13214.3|13212.1|13209.1|249
1609401600000|2020-12-31 08:00:00|13212.1|13209.1|13210.8|13207.8|13214.1|13210|13209.7|13206.7|192
1609401900000|2020-12-31 08:05:00|13210.7|13207.7|13216.4|13210.4|13217.4|13212|13210.5|13207.5|165
1609402200000|2020-12-31 08:10:00|13216.5|13210.5|13214.2|13211.2|13217|13212.5|13212.7|13209|174
1609402500000|2020-12-31 08:15:00|13214.1|13211.1|13215.9|13212.9|13216.2|13213.2|13214.1|13211.1|145
1609402800000|2020-12-31 08:20:00|13216|13213|13218|13215|13218.2|13215.2|13215.7|13212.7|144
1609403100000|2020-12-31 08:25:00|13217.8|13214.8|13219.3|13213.3|13222.2|13217.8|13217.8|13213.1|226
1609403400000|2020-12-31 08:30:00|13219.2|13213.2|13211.3|13208.3|13219.3|13214.2|13210.5|13206|237
1609403700000|2020-12-31 08:35:00|13211.2|13208.2|13211.6|13208.6|13214.4|13210.1|13210.1|13205.5|185
1609404000000|2020-12-31 08:40:00|13213.1|13207.1|13213.3|13210.3|13215|13210.6|13211|13207|192
1609404300000|2020-12-31 08:45:00|13213.4|13210.4|13213.8|13210.8|13215.4|13211.2|13212.7|13208.8|150
1609404600000|2020-12-31 08:50:00|13213.7|13210.7|13214.1|13211.1|13214.2|13211.2|13213.4|13210.4|119
1609404900000|2020-12-31 08:55:00|13214.2|13211.2|13216.6|13213.6|13218.2|13213.8|13213.3|13210.3|119
1609405200000|2020-12-31 09:00:00|13216.7|13213.7|13219.1|13213.1|13219.3|13214.8|13216.5|13212.5|102
1609405500000|2020-12-31 09:05:00|13219.2|13213.2|13221.8|13218.8|13223.4|13218.8|13217.6|13213.2|136
1609405800000|2020-12-31 09:10:00|13221.7|13218.7|13225.7|13219.7|13226|13220|13221.6|13217.1|145
1609406100000|2020-12-31 09:15:00|13225.8|13219.8|13225.2|13219.2|13229.3|13223.3|13225|13219|214
1609406400000|2020-12-31 09:20:00|13225.3|13219.3|13229.5|13223.5|13229.7|13223.7|13223.6|13218.6|156
1609406700000|2020-12-31 09:25:00|13229.6|13223.6|13225.5|13222.5|13229.8|13223.8|13225.1|13220.6|104
1609407000000|2020-12-31 09:30:00|13225.6|13222.6|13228.7|13222.7|13229.8|13225|13225.4|13221.4|141
1609407300000|2020-12-31 09:35:00|13228.8|13222.8|13227.4|13224.4|13229.9|13225.3|13226.5|13222|142
1609407600000|2020-12-31 09:40:00|13227.3|13224.3|13225.9|13219.9|13227.4|13224.4|13223.7|13219.8|150
1609407900000|2020-12-31 09:45:00|13225.8|13219.8|13223.6|13220.6|13226|13221.6|13223.2|13219.2|104
1609408200000|2020-12-31 09:50:00|13223.7|13220.7|13226.6|13220.6|13226.9|13222.5|13223.3|13218.7|158
1609408500000|2020-12-31 09:55:00|13226.7|13220.7|13226.9|13220.9|13227.3|13221.3|13225.5|13219.5|204
1609408800000|2020-12-31 10:00:00|13227|13221|13229.8|13223.8|13230|13224|13225.4|13220.6|187
1609409100000|2020-12-31 10:05:00|13229.7|13223.7|13229.2|13223.2|13229.8|13225|13227.7|13223|141
1609409400000|2020-12-31 10:10:00|13229.1|13223.1|13223.2|13220.2|13229.4|13223.7|13223.2|13218.7|161
1609409700000|2020-12-31 10:15:00|13223.3|13220.3|13221.2|13218.2|13224.8|13220.3|13220.3|13216|165
1609410000000|2020-12-31 10:20:00|13221.1|13218.1|13221.5|13218.5|13223.3|13218.8|13221.1|13216.7|107
1609410300000|2020-12-31 10:25:00|13221.4|13218.4|13221.3|13218.3|13223.2|13218.8|13221.2|13216.9|114
1609410600000|2020-12-31 10:30:00|13221.4|13218.4|13218.5|13215.5|13222.9|13218.6|13218.3|13215.3|157
1609410900000|2020-12-31 10:35:00|13218.6|13215.6|13220.6|13217.6|13222|13217.7|13218.5|13214.3|155
1609411200000|2020-12-31 10:40:00|13220.7|13217.7|13219.6|13216.6|13221.9|13217.7|13219.2|13214.9|116
1609411500000|2020-12-31 10:45:00|13219.4|13216.4|13217.7|13211.7|13220.1|13216.4|13213.7|13208.2|289
1609411800000|2020-12-31 10:50:00|13217.8|13211.8|13219|13213|13220.2|13215.2|13216.5|13211.2|142
1609412100000|2020-12-31 10:55:00|13219.1|13213.1|13216.1|13213.1|13219.4|13214.3|13216|13211.7|145
1609412400000|2020-12-31 11:00:00|13216.2|13213.2|13220.4|13214.4|13221.3|13215.3|13215.2|13211|138
1609412700000|2020-12-31 11:05:00|13220.3|13214.3|13218.9|13212.9|13220.3|13215.3|13216.3|13211.6|173
1609413000000|2020-12-31 11:10:00|13219.1|13213.1|13218.5|13212.5|13219.2|13214|13216.4|13212|134
1609413300000|2020-12-31 11:15:00|13218.4|13212.4|13216.3|13213.3|13218.7|13214.1|13216.1|13211.6|125
1609413600000|2020-12-31 11:20:00|13216.2|13213.2|13213.4|13210.4|13217.7|13213.3|13213|13208.6|96
1609413900000|2020-12-31 11:25:00|13213.3|13210.3|13213.7|13210.7|13215.8|13211|13213.1|13208.8|116
1609414200000|2020-12-31 11:30:00|13213.8|13210.8|13218.4|13212.4|13218.9|13212.9|13213.5|13209|164
1609414500000|2020-12-31 11:35:00|13218.5|13212.5|13216.1|13210.1|13218.7|13212.7|13212.8|13208.6|161
1609414800000|2020-12-31 11:40:00|13216.2|13210.2|13214.9|13208.9|13216.2|13210.4|13213.1|13208.7|108
1609415100000|2020-12-31 11:45:00|13214.8|13208.8|13219.6|13213.6|13219.9|13213.9|13213.4|13208.8|178
1609415400000|2020-12-31 11:50:00|13219.9|13213.9|13218.6|13215.6|13220.2|13215.7|13217.8|13212.3|197
1609415700000|2020-12-31 11:55:00|13218.5|13215.5|13217.4|13211.4|13220.1|13215.7|13216.2|13210.9|142
1609416000000|2020-12-31 12:00:00|13217.3|13211.3|13215.6|13212.6|13217.7|13212.9|13215.5|13211.1|108
1609416300000|2020-12-31 12:05:00|13215.7|13212.7|13216.6|13213.6|13218.6|13213.9|13214.7|13210.6|121
1609416600000|2020-12-31 12:10:00|13216.7|13213.7|13216.8|13213.8|13216.8|13213.8|13215.4|13212.4|102
1609416900000|2020-12-31 12:15:00|13216.5|13213.5|13222.2|13216.2|13222.3|13216.3|13216.3|13212.3|134
1609417200000|2020-12-31 12:20:00|13222.1|13216.1|13223.9|13217.9|13223.9|13218.9|13220.3|13215.8|112
1609417500000|2020-12-31 12:25:00|13223.8|13217.8|13224.3|13218.3|13224.4|13219.9|13222|13217.4|125
1609417800000|2020-12-31 12:30:00|13224.4|13218.4|13225.1|13222.1|13226.9|13222.3|13222.7|13218.3|90
1609418100000|2020-12-31 12:35:00|13225.3|13222.3|13226|13220|13226.9|13222.3|13224.9|13219.8|88
1609418400000|2020-12-31 12:40:00|13226.1|13220.1|13222.9|13216.9|13226.5|13222.1|13221.6|13216.9|159
1609418700000|2020-12-31 12:45:00|13223|13217|13221.8|13218.8|13223.8|13219.4|13221.3|13216.9|157
1609419000000|2020-12-31 12:50:00|13221.9|13218.9|13227.2|13221.2|13228.1|13222.1|13221.3|13217.3|200
1609419300000|2020-12-31 12:55:00|13227.9|13221.9|13224.4|13218.4|13228.8|13222.8|13222.2|13218.3|193
1609419600000|2020-12-31 13:00:00|13224.5|13218.5|13221.8|13218.8|13225.9|13219.9|13221.3|13217.2|155
1609419900000|2020-12-31 13:05:00|13221.7|13218.7|13217.8|13214.8|13224.2|13219.5|13217.6|13212.9|216
1609420200000|2020-12-31 13:10:00|13217.6|13214.6|13219.9|13213.9|13220.2|13215.6|13217.3|13213.2|150
1609420500000|2020-12-31 13:15:00|13219.8|13213.8|13218.7|13215.7|13220.8|13216.5|13218.3|13213.6|159
1609420800000|2020-12-31 13:20:00|13218.6|13215.6|13223|13217|13224.4|13219|13218.6|13214.5|243
1609421100000|2020-12-31 13:25:00|13222.9|13216.9|13223.9|13217.9|13225.3|13220.7|13221.9|13216.4|214
1609421400000|2020-12-31 13:30:00|13224|13218|13221.1|13215.1|13225|13220.3|13219.8|13214.4|271
1609421700000|2020-12-31 13:35:00|13221.2|13215.2|13219.3|13213.3|13221.9|13217.2|13218.3|13213.3|218
1609422000000|2020-12-31 13:40:00|13219.5|13213.5|13215.2|13212.2|13221.3|13216.4|13214.6|13210|220
1609422300000|2020-12-31 13:45:00|13215.1|13212.1|13212.9|13209.9|13216.4|13212.4|13212.9|13208.2|121
1609422600000|2020-12-31 13:50:00|13213|13210|13214.3|13211.3|13215.9|13211.5|13211.7|13207.4|217
1609422900000|2020-12-31 13:55:00|13214.4|13211.4|13211.5|13205.5|13215.7|13211.4|13209.4|13204.9|301
1609423200000|2020-12-31 14:00:00|13211.6|13205.6|13209.7|13206.7|13212.6|13207.2|13209.3|13204.8|248
1609423500000|2020-12-31 14:05:00|13209.9|13206.9|13208.4|13205.4|13210.3|13206.9|13207.5|13204.3|205
1609423800000|2020-12-31 14:10:00|13208.3|13205.3|13207.6|13204.6|13209.6|13205.7|13207.5|13203.3|112
1609424100000|2020-12-31 14:15:00|13207.7|13204.7|13206.9|13203.9|13207.8|13204.8|13206.5|13203.5|134
1609424400000|2020-12-31 14:20:00|13207|13204|13208.5|13205.5|13208.6|13205.6|13206.9|13203.9|95
1609424700000|2020-12-31 14:25:00|13208.3|13205.3|13206.9|13203.9|13208.7|13205.7|13206.7|13203.7|134
1609425000000|2020-12-31 14:30:00|13206.8|13203.8|13207.7|13204.7|13208.3|13205.3|13206.5|13203.5|149
1609425300000|2020-12-31 14:35:00|13207.6|13204.6|13207.1|13204.1|13208.5|13204.7|13206.8|13202.5|99
1609425600000|2020-12-31 14:40:00|13207|13204|13207.2|13204.2|13207.4|13204.4|13206.7|13203.7|130
1609425900000|2020-12-31 14:45:00|13207.1|13204.1|13207.6|13204.6|13207.9|13204.9|13206.9|13203.9|115
1609426200000|2020-12-31 14:50:00|13207.7|13204.7|13208.7|13205.7|13209|13206|13207.4|13204.4|104
1609426500000|2020-12-31 14:55:00|13208.6|13205.6|13208.8|13205.8|13210|13207|13208.4|13205.4|172
1609426800000|2020-12-31 15:00:00|13208.9|13205.9|13206.5|13203.5|13208.9|13205.9|13205.4|13202.4|203
1609427100000|2020-12-31 15:05:00|13206.4|13203.4|13206.3|13203.3|13207.2|13204.2|13205.8|13202.8|150
1609427400000|2020-12-31 15:10:00|13206.2|13203.2|13209.4|13206.4|13210.1|13206.6|13206.2|13203.2|192
1609427700000|2020-12-31 15:15:00|13209.6|13206.6|13213.9|13207.9|13216.1|13211.6|13209.6|13206.6|167
1609428000000|2020-12-31 15:20:00|13214|13208|13212.6|13206.6|13214|13208.7|13210.9|13205.8|176
1609428300000|2020-12-31 15:25:00|13212.7|13206.7|13215.4|13209.4|13215.6|13211|13212.1|13206.1|151
1609428600000|2020-12-31 15:30:00|13215.3|13209.3|13219|13213|13219.2|13214.3|13214.9|13208.9|202
1609428900000|2020-12-31 15:35:00|13218.9|13212.9|13221.1|13215.1|13224.2|13219|13218.5|13212.5|280
1609429200000|2020-12-31 15:40:00|13221.2|13215.2|13228.9|13222.9|13229.4|13223.4|13219.3|13214.8|319
1609429500000|2020-12-31 15:45:00|13229|13223|13229.7|13223.7|13233.2|13228.8|13226.3|13221.9|372
1609429800000|2020-12-31 15:50:00|13229.8|13223.8|13223.4|13217.4|13230.8|13225|13221.2|13216.9|273
1609430100000|2020-12-31 15:55:00|13223.5|13217.5|13220.5|13214.5|13223.6|13219|13215|13210.7|564
1609430400000|2020-12-31 16:00:00|13220.6|13214.6|13224.7|13218.7|13225.3|13220.7|13218.8|13214.2|279
1609430700000|2020-12-31 16:05:00|13224.6|13218.6|13220.5|13214.5|13225|13220.4|13220.3|13214.3|216
1609431000000|2020-12-31 16:10:00|13220.4|13214.4|13224.5|13221.5|13226.5|13221.5|13220.4|13214.4|299
1609431300000|2020-12-31 16:15:00|13224.4|13221.4|13223.4|13217.4|13226.7|13221.9|13222.6|13217.1|162
1609431600000|2020-12-31 16:20:00|13223.3|13217.3|13221.1|13215.1|13224|13219.2|13219.8|13215.1|132
1609431900000|2020-12-31 16:25:00|13220.5|13214.5|13220.8|13214.8|13220.9|13214.9|13219.1|13213.1|171
1609432200000|2020-12-31 16:30:00|13220.6|13214.6|13221.7|13215.7|13222|13217.5|13218|13213.9|203
1609432500000|2020-12-31 16:35:00|13221.8|13215.8|13222.3|13216.3|13223.1|13218.6|13220.7|13215.4|192
1609432800000|2020-12-31 16:40:00|13222.4|13216.4|13222.1|13216.1|13222.4|13216.9|13217.8|13211.8|204
1609433100000|2020-12-31 16:45:00|13220.6|13217.6|13222.4|13216.4|13223|13218.5|13220.6|13216.1|153
1609433400000|2020-12-31 16:50:00|13222.3|13216.3|13224|13218|13224|13219.7|13220.5|13215.9|260
1609433700000|2020-12-31 16:55:00|13223.8|13217.8|13219.2|13213.2|13223.8|13218.7|13216.9|13212.3|265
1609434000000|2020-12-31 17:00:00|13219.1|13213.1|13218.9|13212.9|13219.4|13214.7|13216.6|13211.9|242
1609434300000|2020-12-31 17:05:00|13219|13213|13220.1|13214.1|13221.4|13216.3|13217.5|13212.8|236
1609434600000|2020-12-31 17:10:00|13220.2|13214.2|13219.3|13213.3|13221|13215|13219|13213|197
1609434900000|2020-12-31 17:15:00|13219.2|13213.2|13218.7|13212.7|13219.4|13214|13216.2|13211.8|180
1609435200000|2020-12-31 17:20:00|13218.8|13212.8|13217.3|13211.3|13220.2|13214.2|13215.7|13211|224
1609435500000|2020-12-31 17:25:00|13215.7|13212.7|13215.8|13209.8|13217.4|13212.8|13213.6|13209.2|199
1609435800000|2020-12-31 17:30:00|13215.9|13209.9|13218.2|13212.2|13219.2|13213.2|13215|13209.9|178
1609436100000|2020-12-31 17:35:00|13218.3|13212.3|13218.9|13212.9|13219.3|13213.3|13216.6|13210.6|227
1609436400000|2020-12-31 17:40:00|13218.8|13212.8|13217.6|13211.6|13218.9|13213.6|13216.5|13211.3|194
1609436700000|2020-12-31 17:45:00|13217.7|13211.7|13211.7|13205.7|13217.8|13211.8|13211.5|13205.5|165
1609437000000|2020-12-31 17:50:00|13211.5|13205.5|13212.4|13206.4|13212.7|13206.7|13211.5|13205.5|134
1609437300000|2020-12-31 17:55:00|13212.3|13206.3|13216.3|13210.3|13216.6|13210.6|13210.2|13204.5|220
1609437600000|2020-12-31 18:00:00|13216.2|13210.2|13216.5|13210.5|13217.3|13211.3|13215.5|13209.5|123
1609437900000|2020-12-31 18:05:00|13216.6|13210.6|13216.4|13210.4|13216.6|13211.9|13214.5|13209.8|88
1609438200000|2020-12-31 18:10:00|13216.5|13210.5|13216.4|13210.4|13217.1|13211.1|13216|13210|86
1609438500000|2020-12-31 18:15:00|13216.5|13210.5|13216.6|13210.6|13216.9|13210.9|13215.9|13209.9|104
1609438800000|2020-12-31 18:20:00|13216.5|13210.5|13216.6|13210.6|13217.1|13211.1|13216.3|13210.3|104
1609439100000|2020-12-31 18:25:00|13216.7|13210.7|13216.9|13210.9|13217.5|13212.7|13215.4|13210.3|106
1609439400000|2020-12-31 18:30:00|13216.5|13210.5|13216.4|13210.4|13217.1|13212.4|13215.2|13210.2|83
1609439700000|2020-12-31 18:35:00|13216.5|13210.5|13217.9|13211.9|13219|13214|13216.2|13210.2|66
1609440000000|2020-12-31 18:40:00|13218|13212|13217|13211|13218|13212|13216.5|13210.5|105
1609440300000|2020-12-31 18:45:00|13216.9|13210.9|13217|13211|13217.4|13211.4|13216.5|13210.5|80
1609440600000|2020-12-31 18:50:00|13217.5|13211.5|13219.1|13216.1|13221.2|13216.1|13216.1|13210.6|109
1609440900000|2020-12-31 18:55:00|13219.2|13216.2|13221.7|13215.7|13223.2|13217.8|13219.2|13213.8|211
1609441200000|2020-12-31 19:00:00|13221|13218|13225.9|13219.9|13226|13221.5|13220.1|13216.1|155
1609441500000|2020-12-31 19:05:00|13224.5|13221.5|13226.1|13220.1|13226.4|13222.5|13224.5|13219.2|116
1609441800000|2020-12-31 19:10:00|13223.9|13220.9|13224.4|13221.4|13226.2|13221.8|13223.9|13219.4|92
1609442100000|2020-12-31 19:15:00|13224.2|13221.2|13226.1|13220.1|13226.2|13221.7|13223.7|13219.2|54
1609442400000|2020-12-31 19:20:00|13224.7|13221.7|13224.7|13221.7|13226.1|13221.7|13224.3|13219.7|34
1609442700000|2020-12-31 19:25:00|13224.6|13221.6|13224.2|13221.2|13226|13221.7|13223|13218.5|76
1609443000000|2020-12-31 19:30:00|13224.1|13221.1|13224.7|13218.7|13224.9|13221.4|13222.8|13218.1|94
1609443300000|2020-12-31 19:35:00|13224.5|13218.5|13224.7|13218.7|13224.9|13218.9|13224.4|13218.4|86
1609443600000|2020-12-31 19:40:00|13224.6|13218.6|13224.8|13218.8|13225.1|13220.5|13222.9|13218.3|91
1609443900000|2020-12-31 19:45:00|13224.7|13218.7|13222.5|13216.5|13225.1|13219.1|13220.8|13216.1|111
1609444200000|2020-12-31 19:50:00|13222.4|13216.4|13222.6|13216.6|13223|13218.1|13220.8|13216.3|94
1609444500000|2020-12-31 19:55:00|13222.8|13216.8|13221.1|13218.1|13222.8|13218.2|13219.9|13215.3|99
1609444800000|2020-12-31 20:00:00|13222.3|13216.3|13223.2|13217.2|13223.6|13219.1|13220.4|13216.1|89
1609445100000|2020-12-31 20:05:00|13223.3|13217.3|13225.7|13219.7|13226.2|13220.2|13221.6|13216.5|129
1609445400000|2020-12-31 20:10:00|13225.9|13219.9|13225.3|13219.3|13226.2|13220.2|13224.5|13218.5|98
1609445700000|2020-12-31 20:15:00|13225.4|13219.4|13225.2|13219.2|13226|13220|13224.6|13218.6|94
1609446000000|2020-12-31 20:20:00|13225.8|13219.8|13225.1|13219.1|13225.8|13219.8|13224.2|13218.2|113
1609446300000|2020-12-31 20:25:00|13225|13219|13228|13222|13228.5|13222.5|13224.6|13218.6|149
1609446600000|2020-12-31 20:30:00|13227.9|13221.9|13226.5|13220.5|13228.2|13222.8|13225.8|13220.4|138
1609446900000|2020-12-31 20:35:00|13226.7|13220.7|13226.2|13220.2|13227|13221|13225.6|13219.6|104
1609447200000|2020-12-31 20:40:00|13226.3|13220.3|13227.8|13221.1|13228.1|13222.1|13225.7|13219.7|136
1609447500000|2020-12-31 20:45:00|13227.7|13221|13227|13221|13228.2|13222.2|13226.1|13220.1|133
1609447800000|2020-12-31 20:50:00|13226.9|13220.9|13227|13221|13228.4|13223|13225.3|13220.5|128
1609448100000|2020-12-31 20:55:00|13226.9|13220.9|13210.8|13203.7|13227.2|13221.2|13209.9|13203.5|358
1609448400000|2020-12-31 21:00:00|13211.4|13203.5|13219.6|13213.6|13221.3|13215.1|13210.2|13203.5|273
1609448700000|2020-12-31 21:05:00|13219.3|13213.3|13219.5|13213.5|13220.5|13214.5|13219.1|13213.1|133
1609449000000|2020-12-31 21:10:00|13219.3|13213.3|13219.2|13213.2|13219.8|13213.8|13218.8|13212.8|147
1609449300000|2020-12-31 21:15:00|13219.3|13213.3|13219.8|13213.8|13220.1|13214.1|13219|13213|102
1609449600000|2020-12-31 21:20:00|13219.6|13213.6|13219.7|13213.7|13219.9|13213.9|13219.2|13213.2|88
1609449900000|2020-12-31 21:25:00|13219.6|13213.6|13219.5|13213.5|13220.2|13214.2|13219.2|13213.2|112
1609450200000|2020-12-31 21:30:00|13219.6|13213.6|13219.1|13213.1|13220.4|13214.4|13219.1|13213.1|128
1609450500000|2020-12-31 21:35:00|13219.2|13213.2|13218.6|13212.6|13219.6|13213.6|13218.5|13212.5|65
1609450800000|2020-12-31 21:40:00|13218.8|13212.8|13215.1|13209.1|13219.8|13213.8|13214.5|13208.5|142
1609451100000|2020-12-31 21:45:00|13215.2|13209.2|13215|13209|13215.5|13209.5|13211.6|13205.6|273
1609451400000|2020-12-31 21:50:00|13214.9|13208.9|13215|13209|13215.9|13209.9|13214.7|13208.7|166
1609451700000|2020-12-31 21:55:00|13215.1|13209.1|13214.9|13208.9|13216.5|13210.5|13214.6|13208.6|71
1609707600000|2021-01-03 21:00:00|13221.7|13204.5|13221.7|13204.5|13221.7|13204.9|13211|13204|11
1609707900000|2021-01-03 21:05:00|13211|13204|13221.7|13204.5|13221.7|13204.5|13211|13204|12
1609708200000|2021-01-03 21:10:00|13211|13204|13211.5|13204.5|13221.7|13204.5|13211|13204|14
1609708500000|2021-01-03 21:15:00|13221.7|13204|13221.7|13204.5|13221.7|13204.5|13211|13204|13
1609708800000|2021-01-03 21:20:00|13211|13204|13221.7|13204.5|13221.7|13204.5|13211|13204|8
1609709100000|2021-01-03 21:25:00|13211|13204|13221.7|13204.5|13221.7|13204.5|13211|13204|5
1609709400000|2021-01-03 21:30:00|13211|13204|13211.7|13204.7|13221.7|13206.1|13211|13204|12
1609709700000|2021-01-03 21:35:00|13211.5|13204.5|13211.1|13204.1|13221.7|13204.7|13211.1|13204.1|15
1609710000000|2021-01-03 21:40:00|13211.5|13204.5|13221.7|13204.5|13221.7|13204.9|13211.5|13204.5|12
1609710300000|2021-01-03 21:45:00|13211.1|13204.1|13211.1|13204.1|13221.7|13204.7|13211.1|13204.1|14
1609710600000|2021-01-03 21:50:00|13221.7|13204.5|13221.7|13204.5|13221.7|13204.9|13211.1|13204.1|16
1609710900000|2021-01-03 21:55:00|13211.1|13204.1|13211.7|13204.7|13221.7|13204.7|13211.1|13204.1|10
1609711200000|2021-01-03 22:00:00|13221.7|13204.5|13220.8|13201.6|13224.7|13205.6|13211.1|13200.8|26
1609711500000|2021-01-03 22:05:00|13220.7|13200.8|13221.8|13203.8|13224.8|13209.4|13211.5|13200.7|77
1609711800000|2021-01-03 22:10:00|13221.5|13202|13221|13204.3|13223.1|13205|13212|13202|70
1609712100000|2021-01-03 22:15:00|13221.1|13204.2|13230.1|13213.1|13238|13216|13212.3|13203|122
1609712400000|2021-01-03 22:20:00|13230|13213|13231.4|13214.4|13231.4|13214.4|13227.4|13210.4|84
1609712700000|2021-01-03 22:25:00|13231.2|13214.2|13224.2|13207.2|13232.9|13215.9|13224|13207|60
1609713000000|2021-01-03 22:30:00|13233|13216|13227.7|13210.7|13233|13216|13221|13204|71
1609713300000|2021-01-03 22:35:00|13227.2|13210.2|13220.8|13204.8|13234|13217|13213.8|13198.1|134
1609713600000|2021-01-03 22:40:00|13220.7|13204.7|13220.5|13204.5|13223.2|13207.2|13217.9|13202|172
1609713900000|2021-01-03 22:45:00|13219.4|13203.4|13224.8|13208.8|13237.6|13221.6|13218.9|13202.9|285
1609714200000|2021-01-03 22:50:00|13224.1|13208.1|13224.9|13208.9|13234.8|13218.8|13220.3|13206.3|248
1609714500000|2021-01-03 22:55:00|13225.3|13209.3|13232.7|13216.7|13233.7|13217.7|13222.2|13207.7|148
1609714800000|2021-01-03 23:00:00|13232|13216|13223.7|13215.2|13232|13216|13222.6|13206.7|195
1609715100000|2021-01-03 23:05:00|13224.6|13213.9|13224.2|13213.4|13226.4|13215.7|13221.7|13211.8|145
1609715400000|2021-01-03 23:10:00|13224.3|13213|13225|13215.4|13227.3|13218.9|13221.8|13212.2|159
1609715700000|2021-01-03 23:15:00|13224.2|13216.3|13225.3|13215.6|13227|13217.5|13223.6|13214.1|134
1609716000000|2021-01-03 23:20:00|13225.7|13215.7|13225|13215.9|13225.8|13217.2|13224.1|13214.9|110
1609716300000|2021-01-03 23:25:00|13224.9|13216|13224.5|13216.3|13226|13217|13223.8|13213.9|133
1609716600000|2021-01-03 23:30:00|13225.2|13214.8|13216.2|13209.8|13225.3|13216.3|13215.7|13208.9|252
1609716900000|2021-01-03 23:35:00|13216.1|13210|13214.6|13208.6|13216.3|13210.3|13213.4|13207.3|163
1609717200000|2021-01-03 23:40:00|13214.5|13208.5|13208.5|13202.5|13215.2|13209.2|13208.5|13202.5|181
1609717500000|2021-01-03 23:45:00|13208.6|13202.6|13209.7|13203.7|13211.8|13205.8|13208.6|13202.6|251
1609717800000|2021-01-03 23:50:00|13209.8|13203.8|13210.6|13204.6|13210.6|13204.6|13209|13203|159
1609718100000|2021-01-03 23:55:00|13210.4|13204.4|13210.1|13204.1|13211.5|13205.5|13209.4|13203.4|255
1609718400000|2021-01-04 00:00:00|13210.5|13204.5|13206.5|13203.5|13211.4|13205.4|13206.2|13201.5|190
1609718700000|2021-01-04 00:05:00|13206.2|13203.2|13205.5|13202.5|13208.9|13204.4|13204.7|13200.3|275
1609719000000|2021-01-04 00:10:00|13205.6|13202.6|13206.8|13200.8|13207.2|13203|13205.1|13200.7|271
1609719300000|2021-01-04 00:15:00|13206.9|13200.9|13208.2|13202.2|13209.3|13204.1|13205.2|13200.7|278
1609719600000|2021-01-04 00:20:00|13207.9|13201.9|13209|13206|13211.1|13206.4|13206.5|13201.9|167
1609719900000|2021-01-04 00:25:00|13209.2|13206.2|13210.7|13204.7|13211.4|13206.5|13208.7|13203.8|148
1609720200000|2021-01-04 00:30:00|13210.6|13204.6|13208.9|13205.9|13211|13206.4|13208.5|13204.6|115
1609720500000|2021-01-04 00:35:00|13208.8|13205.8|13210.2|13207.2|13212.6|13209.6|13208.8|13205.7|167
1609720800000|2021-01-04 00:40:00|13210.3|13207.3|13210.9|13207.9|13211.7|13208.2|13209.9|13205.4|178
1609721100000|2021-01-04 00:45:00|13211|13208|13210|13207|13211.1|13208.1|13209|13206|165
1609721400000|2021-01-04 00:50:00|13210.1|13207.1|13205.5|13202.5|13210.2|13207.2|13205.4|13202.4|178
1609721700000|2021-01-04 00:55:00|13205.7|13202.7|13205.6|13202.6|13206.6|13203.6|13204.9|13201.9|167
1609722000000|2021-01-04 01:00:00|13205.8|13202.8|13204.8|13201.8|13207.1|13204.1|13204.7|13201.7|285
1609722300000|2021-01-04 01:05:00|13204.7|13201.7|13202.5|13199.5|13205|13202|13202.1|13199.1|205
1609722600000|2021-01-04 01:10:00|13202.4|13199.4|13202.1|13199.1|13203.5|13200.5|13201.8|13198.8|187
1609722900000|2021-01-04 01:15:00|13202.2|13199.2|13204.7|13201.7|13206.1|13202.4|13202|13197.6|270
1609723200000|2021-01-04 01:20:00|13204.8|13201.8|13202.1|13199.1|13204.9|13201.9|13201.9|13198.9|288
1609723500000|2021-01-04 01:25:00|13202|13199|13201.7|13198.7|13208.3|13202.3|13200.5|13197.5|310
1609723800000|2021-01-04 01:30:00|13201.9|13198.9|13208.4|13205.4|13209.7|13206.7|13201.1|13198.1|430
1609724100000|2021-01-04 01:35:00|13208.3|13205.3|13201.2|13198.2|13208.4|13205.3|13201|13198|375
1609724400000|2021-01-04 01:40:00|13201.1|13198.1|13201.7|13195.7|13203.9|13200.5|13198.2|13194.8|415
1609724700000|2021-01-04 01:45:00|13201.9|13195.9|13197.4|13194.4|13202.9|13199.2|13197.3|13194.3|410
1609725000000|2021-01-04 01:50:00|13197.3|13194.3|13197.8|13194.8|13199.3|13196.3|13195|13191.1|385
1609725300000|2021-01-04 01:55:00|13197.9|13194.9|13197.2|13194.2|13198.4|13195.4|13196.6|13193.6|247
1609725600000|2021-01-04 02:00:00|13197.4|13194.4|13187|13184|13199.6|13196.6|13186.8|13182.6|385
1609725900000|2021-01-04 02:05:00|13186.9|13183.9|13185.6|13182.6|13188|13185|13185.5|13181.8|357
1609726200000|2021-01-04 02:10:00|13185.7|13182.7|13184.9|13181.9|13186.3|13183.3|13184.3|13181.3|285
1609726500000|2021-01-04 02:15:00|13185.1|13182.1|13182.5|13179.5|13185.7|13182.7|13182.1|13179.1|338
1609726800000|2021-01-04 02:20:00|13182.4|13179.4|13186.8|13183.8|13187.1|13184.1|13182.2|13179.2|401
1609727100000|2021-01-04 02:25:00|13186.6|13183.6|13183|13180|13186.8|13183.6|13181.6|13178.6|258
1609727400000|2021-01-04 02:30:00|13182.8|13179.8|13183.4|13180.4|13184.8|13181.8|13182.3|13179.3|368
1609727700000|2021-01-04 02:35:00|13183.5|13180.5|13185.4|13182.4|13186.3|13183.3|13183|13180|298
1609728000000|2021-01-04 02:40:00|13185.3|13182.3|13182.7|13179.7|13185.9|13182.9|13182.7|13179.7|243
1609728300000|2021-01-04 02:45:00|13182.6|13179.6|13182.1|13179.1|13183.6|13180.6|13181.7|13178.7|244
1609728600000|2021-01-04 02:50:00|13182|13179|13182.3|13179.3|13185.3|13182.3|13181.9|13178.9|328
1609728900000|2021-01-04 02:55:00|13182.4|13179.4|13181.5|13178.5|13184|13181|13181.5|13178.5|257
1609729200000|2021-01-04 03:00:00|13181.7|13178.7|13182.6|13179.6|13182.8|13179.8|13180.4|13177.4|246
1609729500000|2021-01-04 03:05:00|13182.7|13179.7|13180.7|13177.7|13182.7|13179.7|13180.5|13177.5|204
1609729800000|2021-01-04 03:10:00|13180.6|13177.6|13180.8|13177.8|13182.5|13179.5|13180.6|13177.6|133
1609730100000|2021-01-04 03:15:00|13180.9|13177.9|13180|13177|13182.4|13179.4|13179.7|13176.7|197
1609730400000|2021-01-04 03:20:00|13179.9|13176.9|13180|13177|13181.1|13178.1|13179.4|13176.4|170
1609730700000|2021-01-04 03:25:00|13179.9|13176.9|13176.7|13173.7|13180.2|13177.2|13176.4|13173.4|254
1609731000000|2021-01-04 03:30:00|13176.6|13173.6|13176.8|13173.8|13178.6|13175.6|13176.3|13173.3|316
1609731300000|2021-01-04 03:35:00|13176.7|13173.7|13176.9|13173.9|13177.1|13174.1|13176|13173|184
1609731600000|2021-01-04 03:40:00|13176.8|13173.8|13176|13173|13177.8|13174.8|13175.6|13172.6|276
1609731900000|2021-01-04 03:45:00|13175.9|13172.9|13175.7|13172.7|13176.4|13173.4|13175.4|13172.4|142
1609732200000|2021-01-04 03:50:00|13175.6|13172.6|13176.9|13173.9|13177.4|13174.4|13175.4|13172.4|279
1609732500000|2021-01-04 03:55:00|13176.8|13173.8|13175.4|13172.4|13177.2|13174.2|13175.3|13172.3|172
1609732800000|2021-01-04 04:00:00|13175.5|13172.5|13176.1|13173.1|13176.5|13173.5|13175.3|13172.3|130
1609733100000|2021-01-04 04:05:00|13175.9|13172.9|13176.8|13173.8|13177.1|13174.1|13175.6|13172.6|112
1609733400000|2021-01-04 04:10:00|13176.9|13173.9|13175.8|13172.8|13177.1|13174.1|13175.6|13172.6|163
1609733700000|2021-01-04 04:15:00|13175.6|13172.6|13178.1|13175.1|13178.3|13175.3|13175.6|13172.6|164
1609734000000|2021-01-04 04:20:00|13178|13175|13179.9|13176.9|13180|13177|13177.3|13174.3|206
1609734300000|2021-01-04 04:25:00|13179.8|13176.8|13178.2|13175.2|13181.3|13177.2|13176.8|13173.8|209
1609734600000|2021-01-04 04:30:00|13178.1|13175.1|13182.1|13179.1|13183.4|13179.4|13177.5|13174.5|178
1609734900000|2021-01-04 04:35:00|13182.2|13179.2|13179.1|13176.1|13182.3|13179.3|13178.9|13175.9|221
1609735200000|2021-01-04 04:40:00|13179|13176|13180.6|13177.6|13181.8|13178.1|13179|13175.6|165
1609735500000|2021-01-04 04:45:00|13180.5|13177.5|13180.7|13177.7|13182.9|13178.2|13180.1|13176.9|140
1609735800000|2021-01-04 04:50:00|13180.6|13177.6|13178.3|13175.3|13180.8|13177.8|13178.2|13175.2|170
1609736100000|2021-01-04 04:55:00|13178.2|13175.2|13177.2|13174.2|13179.7|13176.7|13177.1|13174.1|182
1609736400000|2021-01-04 05:00:00|13177.1|13174.1|13178.3|13175.3|13180.5|13176|13176.8|13173.1|165
1609736700000|2021-01-04 05:05:00|13178|13175|13177.7|13174.7|13180.5|13177.5|13177.5|13174.5|204
1609737000000|2021-01-04 05:10:00|13177.8|13174.8|13181.4|13178.4|13181.7|13178.7|13177.6|13174.6|190
1609737300000|2021-01-04 05:15:00|13181.2|13178.2|13183.4|13180.4|13184.1|13181.1|13180.5|13177.5|197
1609737600000|2021-01-04 05:20:00|13183.3|13180.3|13183.2|13180.2|13183.7|13180.7|13182.4|13179.4|238
1609737900000|2021-01-04 05:25:00|13183.1|13180.1|13182.9|13179.9|13183.3|13180.3|13182.5|13179.5|141
1609738200000|2021-01-04 05:30:00|13182.8|13179.8|13181.7|13178.7|13183.2|13180.2|13180.4|13177.4|269
1609738500000|2021-01-04 05:35:00|13181.6|13178.6|13179.4|13176.4|13181.8|13178.8|13178.8|13175.8|247
1609738800000|2021-01-04 05:40:00|13179.5|13176.5|13180.9|13177.9|13181.1|13178.1|13179.1|13176.1|212
1609739100000|2021-01-04 05:45:00|13180.8|13177.8|13182|13179|13182.7|13179.7|13180.8|13177.8|271
1609739400000|2021-01-04 05:50:00|13181.9|13178.9|13177.7|13174.7|13182|13179|13177.5|13174.5|218
1609739700000|2021-01-04 05:55:00|13177.6|13174.6|13176|13173|13177.6|13174.6|13173.8|13170.8|320
1609740000000|2021-01-04 06:00:00|13175.9|13172.9|13178.3|13175.3|13178.3|13175.3|13173.8|13170.8|363
1609740300000|2021-01-04 06:05:00|13178.4|13175.4|13177.7|13174.7|13180|13177|13177.1|13174.1|380
1609740600000|2021-01-04 06:10:00|13177.5|13174.5|13181.1|13178.1|13181.2|13178.2|13176.2|13173.2|300
1609740900000|2021-01-04 06:15:00|13180.6|13177.6|13178.2|13175.2|13182.1|13179.1|13178.1|13175.1|311
1609741200000|2021-01-04 06:20:00|13178.3|13175.3|13178.6|13175.6|13180.2|13177.2|13177.9|13174.9|244
1609741500000|2021-01-04 06:25:00|13178.7|13175.7|13179.1|13176.1|13180.7|13177.7|13176.8|13173.8|406
1609741800000|2021-01-04 06:30:00|13178.8|13175.8|13176.6|13173.6|13179.3|13176.3|13174.8|13171.8|368
1609742100000|2021-01-04 06:35:00|13176.5|13173.5|13174.7|13171.7|13176.6|13173.6|13174.7|13171.7|288
1609742400000|2021-01-04 06:40:00|13174.8|13171.8|13174.5|13171.5|13175.6|13172.6|13173.8|13170.8|350
1609742700000|2021-01-04 06:45:00|13174.7|13171.7|13174.7|13171.7|13175.4|13172.4|13173.8|13170.8|306
1609743000000|2021-01-04 06:50:00|13174.9|13171.9|13173.9|13170.9|13175.3|13172.3|13173.7|13170.7|191
1609743300000|2021-01-04 06:55:00|13173.8|13170.8|13174.3|13171.3|13174.6|13171.6|13173.5|13170.5|186
1609743600000|2021-01-04 07:00:00|13174.4|13171.4|13173.6|13170.6|13174.5|13171.5|13173.6|13170.6|86
1609743900000|2021-01-04 07:05:00|13173.7|13170.7|13172.7|13169.7|13174.5|13171.5|13172.3|13169.3|153
1609744200000|2021-01-04 07:10:00|13172.8|13169.8|13174.4|13171.4|13174.4|13171.4|13172.5|13169.5|139
1609744500000|2021-01-04 07:15:00|13174.3|13171.3|13172.1|13169.1|13174.7|13171.7|13172|13169|118
1609744800000|2021-01-04 07:20:00|13172.2|13169.2|13174.4|13171.4|13175.2|13171.4|13172.1|13169.1|191
1609745100000|2021-01-04 07:25:00|13174.3|13171.3|13173|13170|13174.5|13171.5|13172.8|13169.8|123
1609745400000|2021-01-04 07:30:00|13172.9|13169.9|13171.9|13168.9|13173.3|13170.3|13171.8|13168.8|115
1609745700000|2021-01-04 07:35:00|13172|13169|13171.8|13168.8|13172.3|13169.3|13171.3|13168.3|165
1609746000000|2021-01-04 07:40:00|13171.6|13168.6|13171.6|13168.6|13171.9|13168.9|13171.3|13168.3|112
1609746300000|2021-01-04 07:45:00|13171.5|13168.5|13171.5|13168.5|13171.7|13168.7|13170.5|13167.5|178
1609746600000|2021-01-04 07:50:00|13171.4|13168.4|13177.4|13174.4|13177.5|13174.5|13171.4|13168.4|179
1609746900000|2021-01-04 07:55:00|13177.6|13174.6|13173.1|13170.1|13177.7|13174.7|13172|13169|236
1609747200000|2021-01-04 08:00:00|13173.2|13170.2|13171.2|13168.2|13174.9|13171.9|13171|13168|306
1609747500000|2021-01-04 08:05:00|13171.3|13168.3|13174.4|13171.4|13174.6|13171.6|13170.7|13167.7|205
1609747800000|2021-01-04 08:10:00|13174.5|13171.5|13176.9|13173.9|13177.1|13174.1|13173.6|13170.6|182
1609748100000|2021-01-04 08:15:00|13176.8|13173.8|13173.7|13170.7|13177.8|13174.8|13172|13169|256
1609748400000|2021-01-04 08:20:00|13173.6|13170.6|13174.9|13171.9|13175.5|13172.5|13173.4|13170.4|230
1609748700000|2021-01-04 08:25:00|13175|13172|13174.1|13171.1|13175.5|13172.5|13173|13170|226
1609749000000|2021-01-04 08:30:00|13174|13171|13169.3|13166.3|13174.1|13171.1|13169.1|13166.1|208
1609749300000|2021-01-04 08:35:00|13169.4|13166.4|13169.1|13166.1|13169.6|13166.6|13168.6|13165.6|160
1609749600000|2021-01-04 08:40:00|13169|13166|13168.7|13165.7|13169.2|13166.2|13168.5|13165.5|140
1609749900000|2021-01-04 08:45:00|13168.8|13165.8|13167.9|13164.9|13169.1|13166.1|13167.4|13164.4|153
1609750200000|2021-01-04 08:50:00|13167.8|13164.8|13168.1|13165.1|13168.3|13165.3|13167.7|13164.7|116
1609750500000|2021-01-04 08:55:00|13168|13165|13166.8|13163.8|13168.6|13165.6|13166.6|13163.6|171
1609750800000|2021-01-04 09:00:00|13166.7|13163.7|13165.8|13162.8|13166.9|13163.9|13165.5|13162.5|189
1609751100000|2021-01-04 09:05:00|13165.9|13162.9|13166.1|13163.1|13166.5|13163.5|13165.8|13162.8|148
1609751400000|2021-01-04 09:10:00|13166.2|13163.2|13166.1|13163.1|13166.4|13163.4|13165.8|13162.8|190
1609751700000|2021-01-04 09:15:00|13166|13163|13166.2|13163.2|13166.2|13163.2|13165.2|13162.2|211
1609752000000|2021-01-04 09:20:00|13166.1|13163.1|13166.5|13163.5|13166.7|13163.7|13165.8|13162.8|149
1609752300000|2021-01-04 09:25:00|13166.6|13163.6|13164.9|13161.9|13167.7|13163.6|13164.7|13161.7|135
1609752600000|2021-01-04 09:30:00|13165|13162|13163.8|13160.8|13165|13162|13163.8|13160.8|112
1609752900000|2021-01-04 09:35:00|13163.9|13160.9|13164|13161|13164.2|13161.2|13163.6|13160.6|116
1609753200000|2021-01-04 09:40:00|13164.1|13161.1|13164.4|13161.4|13164.6|13161.6|13163.8|13160.8|150
1609753500000|2021-01-04 09:45:00|13164.3|13161.3|13167|13164|13167.2|13164.2|13164.2|13161.2|149
1609753800000|2021-01-04 09:50:00|13167.1|13164.1|13170|13167|13172.1|13167|13167|13164|163
1609754100000|2021-01-04 09:55:00|13169.9|13166.9|13170.8|13164.8|13172.3|13168|13168.5|13164|247
1609754400000|2021-01-04 10:00:00|13170.9|13164.9|13167.5|13164.5|13171.2|13166.9|13167.4|13164.4|169
1609754700000|2021-01-04 10:05:00|13167.6|13164.6|13167.6|13164.6|13168.6|13165.6|13166.4|13162.3|171
1609755000000|2021-01-04 10:10:00|13167.5|13164.5|13167.7|13164.7|13168.1|13165.1|13167.3|13164.3|119
1609755300000|2021-01-04 10:15:00|13167.5|13164.5|13170.8|13167.8|13170.9|13167.9|13167.5|13164.5|114
1609755600000|2021-01-04 10:20:00|13170.7|13167.7|13168.1|13165.1|13170.8|13167.8|13167.9|13164.9|133
1609755900000|2021-01-04 10:25:00|13168.2|13165.2|13167.9|13164.9|13168.2|13165.2|13167.8|13164.8|95
1609756200000|2021-01-04 10:30:00|13168|13165|13165.5|13162.5|13168|13165|13165.1|13162.1|118
1609756500000|2021-01-04 10:35:00|13165.4|13162.4|13165.4|13162.4|13165.6|13162.6|13165.2|13162.2|81
1609756800000|2021-01-04 10:40:00|13165.5|13162.5|13165.3|13162.3|13165.8|13162.8|13165.1|13162.1|104
1609757100000|2021-01-04 10:45:00|13165.2|13162.2|13163.9|13160.9|13165.4|13162.4|13163.8|13160.8|99
1609757400000|2021-01-04 10:50:00|13164|13161|13164.1|13161.1|13164.3|13161.3|13163.8|13160.8|103
1609757700000|2021-01-04 10:55:00|13164|13161|13164.4|13161.4|13164.5|13161.5|13163.9|13160.9|95
1609758000000|2021-01-04 11:00:00|13164.5|13161.5|13164.4|13161.4|13164.6|13161.6|13163.6|13160.6|115
1609758300000|2021-01-04 11:05:00|13164.3|13161.3|13166.6|13163.6|13166.6|13163.6|13163.8|13160.8|103
1609758600000|2021-01-04 11:10:00|13166.5|13163.5|13166.3|13163.3|13168|13165|13166.1|13163.1|107
1609758900000|2021-01-04 11:15:00|13166.2|13163.2|13165.3|13162.3|13166.5|13163.5|13165.1|13162.1|113
1609759200000|2021-01-04 11:20:00|13165.4|13162.4|13165.7|13162.7|13167.9|13163|13164.7|13160.6|172
1609759500000|2021-01-04 11:25:00|13165.6|13162.6|13165.2|13162.2|13168.2|13163.7|13165.2|13161|107
1609759800000|2021-01-04 11:30:00|13165|13162|13167.4|13161.4|13167.5|13162.8|13164.4|13161|174
1609760100000|2021-01-04 11:35:00|13167.2|13161.2|13167.7|13164.7|13168.7|13164.7|13164.9|13160.4|188
1609760400000|2021-01-04 11:40:00|13167.6|13164.6|13167.8|13164.8|13168.1|13165.1|13167.4|13164.4|91
1609760700000|2021-01-04 11:45:00|13167.7|13164.7|13170.8|13167.8|13172.3|13167.8|13167.7|13164.7|174
1609761000000|2021-01-04 11:50:00|13170.7|13167.7|13172.2|13166.2|13172.4|13168|13170.3|13165.9|78
1609761300000|2021-01-04 11:55:00|13172.1|13166.1|13170.8|13167.8|13172.4|13167.9|13170.6|13166|81
1609761600000|2021-01-04 12:00:00|13170.7|13167.7|13173.8|13170.8|13174|13171|13170.7|13167.7|123
1609761900000|2021-01-04 12:05:00|13173.7|13170.7|13175.4|13172.4|13175.8|13172.8|13173.7|13169.4|144
1609762200000|2021-01-04 12:10:00|13175.3|13172.3|13175.9|13172.9|13177.9|13174.9|13174.6|13171.6|196
1609762500000|2021-01-04 12:15:00|13176.1|13173.1|13177.7|13174.7|13178.3|13175.3|13175|13170.5|202
1609762800000|2021-01-04 12:20:00|13177.6|13174.6|13176.8|13173.8|13177.8|13174.8|13176.4|13173.4|151
1609763100000|2021-01-04 12:25:00|13176.7|13173.7|13174.7|13171.7|13177|13174|13174.5|13171.5|153
1609763400000|2021-01-04 12:30:00|13174.8|13171.8|13173.7|13170.7|13176.3|13171.8|13172.5|13169.5|148
1609763700000|2021-01-04 12:35:00|13173.8|13170.8|13175.4|13172.4|13175.8|13172.8|13173.4|13170.4|157
1609764000000|2021-01-04 12:40:00|13175.5|13172.5|13174.3|13171.3|13175.7|13172.7|13173.9|13170.9|121
1609764300000|2021-01-04 12:45:00|13174.2|13171.2|13174.9|13171.9|13176.5|13173.5|13174.1|13171.1|124
1609764600000|2021-01-04 12:50:00|13175|13172|13174.1|13171.1|13175|13172|13172.8|13169.8|97
1609764900000|2021-01-04 12:55:00|13174.2|13171.2|13174.3|13171.3|13176.2|13172.1|13172.6|13169.6|138
1609765200000|2021-01-04 13:00:00|13174.4|13171.4|13174.5|13171.5|13176|13171.8|13173.3|13169.8|209
1609765500000|2021-01-04 13:05:00|13174.3|13171.3|13176|13173|13177.5|13174.5|13174.2|13171.2|245
1609765800000|2021-01-04 13:10:00|13175.9|13172.9|13174.5|13171.5|13176.8|13173.8|13174.2|13171.2|170
1609766100000|2021-01-04 13:15:00|13174.4|13171.4|13174.8|13171.8|13177.8|13173.8|13173.8|13170.8|298
1609766400000|2021-01-04 13:20:00|13173.9|13170.9|13178.7|13175.7|13178.7|13175.7|13173.8|13170.8|224
1609766700000|2021-01-04 13:25:00|13178.6|13175.6|13177.4|13174.4|13180.9|13176.6|13176.7|13173.7|228
1609767000000|2021-01-04 13:30:00|13177.3|13174.3|13177|13174|13178.6|13175.6|13176.4|13173.4|304
1609767300000|2021-01-04 13:35:00|13177.1|13174.1|13175.5|13172.5|13178.5|13174.2|13173.4|13170.4|321
1609767600000|2021-01-04 13:40:00|13175.6|13172.6|13175.7|13172.7|13177.6|13174.6|13174.5|13171.5|253
1609767900000|2021-01-04 13:45:00|13175.8|13172.8|13176.2|13173.2|13176.7|13173.7|13174.1|13171.1|237
1609768200000|2021-01-04 13:50:00|13176.1|13173.1|13179.4|13176.4|13180.3|13177.3|13175.7|13172.7|298
1609768500000|2021-01-04 13:55:00|13179.5|13176.5|13179.5|13176.5|13181.8|13178.8|13178.8|13175.8|182
1609768800000|2021-01-04 14:00:00|13179.2|13176.2|13179.5|13176.5|13180.6|13177.6|13176.6|13173.6|344
1609769100000|2021-01-04 14:05:00|13179.6|13176.6|13181.3|13178.3|13181.7|13178.7|13178.8|13175.8|356
1609769400000|2021-01-04 14:10:00|13181.2|13178.2|13181.6|13178.6|13183.9|13180.9|13179.4|13176|289
1609769700000|2021-01-04 14:15:00|13181.7|13178.7|13182.8|13179.8|13184.6|13181.6|13181.3|13178.3|328
1609770000000|2021-01-04 14:20:00|13182.9|13179.9|13179.7|13176.7|13183.5|13180.5|13178.8|13175.8|273
1609770300000|2021-01-04 14:25:00|13179.4|13176.4|13176.3|13173.3|13179.5|13176.5|13176|13173|250
1609770600000|2021-01-04 14:30:00|13176.4|13173.4|13179.5|13176.5|13181.2|13178.2|13174.3|13170.7|433
1609770900000|2021-01-04 14:35:00|13179.6|13176.6|13183|13180|13184.2|13180.5|13179.2|13176.2|342
1609771200000|2021-01-04 14:40:00|13182.9|13179.9|13181.8|13175.8|13184.8|13180.7|13180.5|13175.7|253
1609771500000|2021-01-04 14:45:00|13181.7|13175.7|13179.9|13176.9|13182|13178.3|13177.7|13174.7|249
1609771800000|2021-01-04 14:50:00|13179.8|13176.8|13184.3|13181.3|13186.3|13182.9|13177.5|13174.5|473
1609772100000|2021-01-04 14:55:00|13184.4|13181.4|13184.2|13178.2|13186.4|13183.4|13181.2|13178.2|398
1609772400000|2021-01-04 15:00:00|13183.9|13177.9|13183.6|13180.6|13185.3|13180.8|13180.9|13176.4|328
1609772700000|2021-01-04 15:05:00|13183.5|13180.5|13188.6|13185.6|13188.9|13185.9|13181.3|13177|317
1609773000000|2021-01-04 15:10:00|13188.7|13185.7|13187.2|13184.2|13189.3|13185.9|13186.5|13182.1|300
1609773300000|2021-01-04 15:15:00|13187.3|13184.3|13187.9|13184.9|13188.7|13185.7|13186.3|13183.3|274
1609773600000|2021-01-04 15:20:00|13188|13185|13194.6|13191.6|13194.8|13191.8|13187.9|13184.9|371
1609773900000|2021-01-04 15:25:00|13194.5|13191.5|13198.3|13195.3|13198.4|13195.4|13194.2|13189.8|301
1609774200000|2021-01-04 15:30:00|13198.4|13195.4|13196.7|13193.7|13200.5|13197.2|13196.3|13192.3|375
1609774500000|2021-01-04 15:35:00|13196.6|13193.6|13195.3|13192.3|13200.3|13196|13195.2|13191.5|328
1609774800000|2021-01-04 15:40:00|13195.2|13192.2|13191.6|13188.6|13195.4|13192.4|13191.3|13187.8|260
1609775100000|2021-01-04 15:45:00|13191.5|13188.5|13194.7|13191.7|13200.2|13194.7|13191.5|13188.5|415
1609775400000|2021-01-04 15:50:00|13194.8|13191.8|13197.6|13194.6|13199.7|13196.7|13194.7|13191.7|279
1609775700000|2021-01-04 15:55:00|13197.5|13194.5|13192.4|13189.4|13198.3|13195.3|13192.1|13189.1|311
1609776000000|2021-01-04 16:00:00|13192.3|13189.3|13196.4|13193.4|13197.9|13194.6|13191.2|13188.2|326
1609776300000|2021-01-04 16:05:00|13196.3|13193.3|13198.5|13195.5|13199.6|13195.6|13195.2|13190.7|220
1609776600000|2021-01-04 16:10:00|13198.6|13195.6|13192.7|13189.7|13200.8|13197.8|13192.2|13188.1|342
1609776900000|2021-01-04 16:15:00|13192.8|13189.8|13195.8|13192.8|13197.1|13193.2|13191.4|13188.3|350
1609777200000|2021-01-04 16:20:00|13195.9|13192.9|13200.7|13197.7|13201.1|13197.7|13195.9|13192.9|251
1609777500000|2021-01-04 16:25:00|13200.6|13197.6|13201.3|13198.3|13202|13199|13200.4|13197.4|165
1609777800000|2021-01-04 16:30:00|13202|13199|13202.1|13199.1|13203.7|13200.7|13199.5|13196.5|418
1609778100000|2021-01-04 16:35:00|13202|13199|13205.4|13202.4|13205.6|13202.6|13201.5|13198.5|343
1609778400000|2021-01-04 16:40:00|13205.3|13202.3|13206.5|13203.5|13207.3|13204.3|13204.3|13201.3|358
1609778700000|2021-01-04 16:45:00|13206.4|13203.4|13206|13203|13207.5|13204.5|13205.9|13202.9|268
1609779000000|2021-01-04 16:50:00|13205.9|13202.9|13209.7|13206.7|13209.7|13206.7|13205.4|13202.4|344
1609779300000|2021-01-04 16:55:00|13209.6|13206.6|13214.6|13211.6|13215.1|13212.1|13209.5|13206.5|375
1609779600000|2021-01-04 17:00:00|13214.5|13211.5|13213.1|13210.1|13214.6|13211.6|13211|13208|386
1609779900000|2021-01-04 17:05:00|13213|13210|13212.9|13209.9|13213.3|13210.3|13211.1|13208.1|300
1609780200000|2021-01-04 17:10:00|13213|13210|13216.5|13213.5|13216.7|13213.7|13212.5|13209.5|340
1609780500000|2021-01-04 17:15:00|13216.6|13213.6|13213.1|13207.1|13219.1|13216.1|13211.4|13206.7|500
1609780800000|2021-01-04 17:20:00|13211.9|13208.9|13212.1|13209.1|13216|13213|13211.7|13208.7|421
1609781100000|2021-01-04 17:25:00|13212.2|13209.2|13211.1|13208.1|13212.7|13209.7|13210.9|13207.9|256
1609781400000|2021-01-04 17:30:00|13211.2|13208.2|13212.4|13209.4|13215.4|13211.6|13211.1|13208.1|358
1609781700000|2021-01-04 17:35:00|13212.5|13209.5|13213.2|13210.2|13214.5|13211.5|13211.3|13208.3|463
1609782000000|2021-01-04 17:40:00|13213.4|13210.4|13210.8|13207.8|13214.1|13211.1|13210.5|13206|396
1609782300000|2021-01-04 17:45:00|13210.9|13207.9|13214.9|13211.9|13215.3|13212.3|13210.9|13207.9|497
1609782600000|2021-01-04 17:50:00|13214.8|13211.8|13210|13207|13214.8|13211.8|13209.6|13206.4|399
1609782900000|2021-01-04 17:55:00|13210.1|13207.1|13209.1|13206.1|13210.7|13207.7|13208.5|13205.5|327
1609783200000|2021-01-04 18:00:00|13209.3|13206.3|13206.5|13203.5|13210.3|13207.3|13206.1|13202.8|322
1609783500000|2021-01-04 18:05:00|13206.4|13203.4|13209.6|13206.6|13209.6|13206.6|13206|13203|435
1609783800000|2021-01-04 18:10:00|13209.5|13206.5|13207.5|13204.5|13210|13207|13206.9|13203.9|319
1609784100000|2021-01-04 18:15:00|13207.4|13204.4|13206.7|13203.7|13207.9|13204.9|13206|13203|304
1609784400000|2021-01-04 18:20:00|13206.6|13203.6|13204.9|13201.9|13206.8|13203.8|13204.9|13201.9|250
1609784700000|2021-01-04 18:25:00|13205|13202|13205|13202|13205.2|13202.2|13202.4|13199.4|230
1609785000000|2021-01-04 18:30:00|13205.1|13202.1|13208.8|13205.8|13209.2|13206.2|13205|13202|180
1609785300000|2021-01-04 18:35:00|13208.6|13205.6|13206|13203|13208.7|13205.7|13205.7|13202.7|251
1609785600000|2021-01-04 18:40:00|13206.1|13203.1|13207.6|13204.6|13209.2|13204.7|13205.5|13202.5|274
1609785900000|2021-01-04 18:45:00|13207.5|13204.5|13207.5|13204.5|13207.6|13204.6|13206.4|13203.4|188
1609786200000|2021-01-04 18:50:00|13207.3|13204.3|13205.8|13202.8|13207.8|13204.8|13205.8|13202.8|146
1609786500000|2021-01-04 18:55:00|13205.9|13202.9|13201.5|13198.5|13206.1|13203.1|13200.7|13196.4|264
1609786800000|2021-01-04 19:00:00|13201.6|13198.6|13201.8|13195.8|13203.6|13198.9|13201.2|13195.8|193
1609787100000|2021-01-04 19:05:00|13202|13196|13206.4|13200.4|13206.5|13200.5|13201.8|13195.8|269
1609787400000|2021-01-04 19:10:00|13206.5|13200.5|13204.8|13198.8|13206.5|13200.8|13203.4|13198.5|286
1609787700000|2021-01-04 19:15:00|13204.9|13198.9|13206.1|13200.1|13206.6|13201.8|13203.3|13198.7|199
1609788000000|2021-01-04 19:20:00|13206.2|13200.2|13204.5|13201.5|13206.4|13201.8|13204|13199.5|165
1609788300000|2021-01-04 19:25:00|13205.7|13199.7|13205|13202|13207.2|13202.7|13204.4|13199.7|142
1609788600000|2021-01-04 19:30:00|13205.2|13202.2|13207.8|13201.8|13208.2|13203.6|13205.1|13200.8|197
1609788900000|2021-01-04 19:35:00|13207.7|13201.7|13206.8|13200.8|13208.5|13203.9|13204.6|13199.8|212
1609789200000|2021-01-04 19:40:00|13205.3|13202.3|13205.7|13202.7|13207.5|13203.3|13204.5|13200.1|199
1609789500000|2021-01-04 19:45:00|13205.8|13202.8|13206.5|13203.5|13207.6|13203.5|13205.5|13201.1|170
1609789800000|2021-01-04 19:50:00|13207.9|13201.9|13209.3|13203.3|13210.7|13206.6|13206.2|13201.7|209
1609790100000|2021-01-04 19:55:00|13209.2|13203.2|13200|13194|13210.1|13205.6|13199.9|13193.9|344
1609790400000|2021-01-04 20:00:00|13199.7|13193.7|13206.1|13200.1|13206.2|13200.2|13199.7|13193.7|314
1609790700000|2021-01-04 20:05:00|13206.2|13200.2|13206.6|13200.6|13207.3|13201.3|13203.8|13197.8|388
1609791000000|2021-01-04 20:10:00|13206.7|13200.7|13204|13198|13206.7|13201.8|13203.1|13197.8|342
1609791300000|2021-01-04 20:15:00|13204.1|13198.1|13204.6|13201.6|13206.4|13201.9|13202.4|13197.6|260
1609791600000|2021-01-04 20:20:00|13204.7|13201.7|13206.5|13203.5|13208.2|13203.5|13204.5|13200|201
1609791900000|2021-01-04 20:25:00|13206.6|13203.6|13208.2|13205.2|13209.8|13205.5|13205.6|13200.9|342
1609792200000|2021-01-04 20:30:00|13208.1|13205.1|13209.8|13203.8|13212.5|13206.5|13207.7|13203.4|426
1609792500000|2021-01-04 20:35:00|13209.9|13203.9|13209.1|13203.1|13210.9|13206|13209|13203|352
1609792800000|2021-01-04 20:40:00|13209.2|13203.2|13210|13204|13210.1|13205.1|13207.3|13202.6|191
1609793100000|2021-01-04 20:45:00|13208.5|13205.5|13210.3|13204.3|13211.2|13206.6|13208.1|13202.8|305
1609793400000|2021-01-04 20:50:00|13210.1|13204.1|13211.6|13205.6|13211.7|13206.4|13208.8|13203.2|439
1609793700000|2021-01-04 20:55:00|13211.7|13205.7|13207|13204|13212.4|13207.8|13206.5|13202.2|302
1609794000000|2021-01-04 21:00:00|13206.9|13203.9|13210.6|13204.6|13210.6|13204.6|13206.9|13202.4|110
1609794300000|2021-01-04 21:05:00|13210.5|13204.5|13210.5|13204.5|13210.6|13204.6|13209.9|13203.9|110
1609794600000|2021-01-04 21:10:00|13210.4|13204.4|13209.4|13203.4|13212.1|13206.2|13209.1|13203.1|146
1609794900000|2021-01-04 21:15:00|13209.5|13203.5|13209.3|13203.3|13209.8|13203.8|13209|13203|89
1609795200000|2021-01-04 21:20:00|13209.4|13203.4|13209.5|13203.5|13209.7|13204.6|13207.6|13203|82
1609795500000|2021-01-04 21:25:00|13209.4|13203.4|13209.1|13203.1|13209.5|13203.5|13208.6|13202.6|120
1609795800000|2021-01-04 21:30:00|13209.2|13203.2|13211.4|13205.4|13211.6|13205.6|13208.8|13202.8|99
1609796100000|2021-01-04 21:35:00|13211.1|13205.1|13211.3|13205.3|13211.9|13207.6|13210|13205.1|118
1609796400000|2021-01-04 21:40:00|13211.2|13205.2|13211.3|13205.3|13211.7|13205.7|13210.8|13204.8|119
1609796700000|2021-01-04 21:45:00|13211.4|13205.4|13210.7|13204.7|13211.7|13205.7|13210.2|13204.2|136
1609797000000|2021-01-04 21:50:00|13211|13205|13208.1|13202.1|13211.7|13205.7|13208.1|13202.1|155
1609797300000|2021-01-04 21:55:00|13207.9|13201.9|13208.2|13202.2|13210|13203.1|13207.6|13200.4|173
1609797600000|2021-01-04 22:00:00|13208.3|13201.7|13206|13197.7|13211.7|13202.2|13206|13193.4|24
1609797900000|2021-01-04 22:05:00|13203.3|13196.8|13205.5|13189.5|13213.8|13197.8|13202|13186|180
1609798200000|2021-01-04 22:10:00|13205.9|13189.9|13204.4|13188.4|13206.2|13190.2|13203.4|13187.4|149
1609798500000|2021-01-04 22:15:00|13205|13189|13205.2|13189.2|13205.3|13189.6|13202.6|13186.6|101
1609798800000|2021-01-04 22:20:00|13204.8|13188.8|13209.6|13193.6|13211.5|13195.5|13197.2|13182|133
1609799100000|2021-01-04 22:25:00|13210.2|13194.2|13205.5|13189.5|13210.9|13194.9|13204.7|13189.2|130
1609799400000|2021-01-04 22:30:00|13205.3|13189.3|13205.8|13192.1|13207.8|13193.4|13204.6|13189.2|137
1609799700000|2021-01-04 22:35:00|13205.7|13191.8|13206.9|13190.9|13208.1|13194.9|13203.6|13189.5|170
1609800000000|2021-01-04 22:40:00|13206.8|13190.8|13204.9|13191.7|13207.1|13192.2|13204.8|13189.3|111
1609800300000|2021-01-04 22:45:00|13205|13190.9|13205.1|13190.5|13206.8|13194.2|13202.2|13189.3|137
1609800600000|2021-01-04 22:50:00|13205.7|13189.7|13205.4|13190.4|13205.7|13193.5|13202.4|13189.2|159
1609800900000|2021-01-04 22:55:00|13205.2|13190.5|13204.2|13193.2|13206.1|13193.7|13203.3|13189.7|157
1609801200000|2021-01-04 23:00:00|13202.2|13193.7|13205.8|13199.8|13207.3|13200.1|13202.2|13191.1|223
1609801500000|2021-01-04 23:05:00|13205.7|13199.7|13205.9|13199.9|13206.2|13200.2|13205.4|13198.3|81
1609801800000|2021-01-04 23:10:00|13206|13200|13210|13204|13210.8|13204.8|13205.7|13199.7|155
1609802100000|2021-01-04 23:15:00|13210.1|13204.1|13209.6|13203.6|13210.9|13204.9|13209.2|13203.2|121
1609802400000|2021-01-04 23:20:00|13209.5|13203.5|13208|13202|13209.6|13203.6|13205.5|13199.5|183
1609802700000|2021-01-04 23:25:00|13207.9|13201.9|13209.7|13203.7|13210.2|13204.2|13207.7|13201.7|162
1609803000000|2021-01-04 23:30:00|13209.8|13203.8|13206.2|13200.2|13210|13204.4|13205.3|13199.3|251
1609803300000|2021-01-04 23:35:00|13206.1|13200.1|13207.5|13201.5|13209.4|13204.8|13205.8|13199.8|332
1609803600000|2021-01-04 23:40:00|13207.4|13201.4|13209.7|13203.7|13210.6|13204.6|13207|13201.1|202
1609803900000|2021-01-04 23:45:00|13209.5|13203.5|13209.8|13203.8|13210.3|13205.7|13207|13202.6|218
1609804200000|2021-01-04 23:50:00|13209.7|13203.7|13208.9|13205.9|13210.5|13206|13207.9|13203|166
1609804500000|2021-01-04 23:55:00|13208.5|13205.5|13206.4|13203.4|13210|13205.8|13206.3|13201.8|159
1609804800000|2021-01-05 00:00:00|13206.3|13203.3|13209.4|13203.4|13209.8|13205.7|13205.4|13201|296
1609805100000|2021-01-05 00:05:00|13209.5|13203.5|13205|13202|13209.5|13206.1|13205|13202|228
1609805400000|2021-01-05 00:10:00|13204.7|13201.7|13203.5|13197.5|13206.7|13202.4|13200.9|13196.7|228
1609805700000|2021-01-05 00:15:00|13203.4|13197.4|13203.3|13200.3|13206.1|13201.8|13202.5|13197.4|198
1609806000000|2021-01-05 00:20:00|13203.4|13200.4|13203.7|13200.7|13205.4|13202.4|13202.4|13199.4|214
1609806300000|2021-01-05 00:25:00|13203.8|13200.8|13198.7|13195.7|13205.6|13201.6|13198.2|13194|225
1609806600000|2021-01-05 00:30:00|13198.6|13195.6|13193.7|13190.7|13199|13196|13193.3|13190.3|221
1609806900000|2021-01-05 00:35:00|13193.8|13190.8|13193.4|13190.4|13197.4|13192.9|13193|13188.6|172
1609807200000|2021-01-05 00:40:00|13193.5|13190.5|13197|13194|13197.1|13194.1|13193.1|13189.2|218
1609807500000|2021-01-05 00:45:00|13197.1|13194.1|13195.5|13192.5|13200.2|13197.2|13195.3|13191.3|235
1609807800000|2021-01-05 00:50:00|13195.4|13192.4|13198.5|13195.5|13198.5|13195.5|13191.6|13187.1|352
1609808100000|2021-01-05 00:55:00|13198.4|13195.4|13197.1|13194.1|13200.6|13196.3|13195.3|13192.3|256
1609808400000|2021-01-05 01:00:00|13197.2|13194.2|13195.6|13192.6|13199.9|13196.9|13193.1|13189.4|310
1609808700000|2021-01-05 01:05:00|13195.8|13192.8|13192.5|13189.5|13196.5|13193|13192.2|13189.2|296
1609809000000|2021-01-05 01:10:00|13192.6|13189.6|13193.8|13187.8|13194.1|13190.1|13191.6|13187.8|233
1609809300000|2021-01-05 01:15:00|13194|13188|13195.1|13189.1|13195.5|13191|13190.1|13184.7|271
1609809600000|2021-01-05 01:20:00|13195.2|13189.2|13197|13191|13198|13193.5|13193.2|13189.1|234
1609809900000|2021-01-05 01:25:00|13197.1|13191.1|13194.1|13191.1|13197.8|13193.3|13193|13189.2|261
1609810200000|2021-01-05 01:30:00|13194.3|13191.3|13191.8|13188.8|13200.2|13195.8|13191.8|13187.2|391
1609810500000|2021-01-05 01:35:00|13192|13189|13197.4|13194.4|13199|13194.5|13192|13187.4|211
1609810800000|2021-01-05 01:40:00|13197.5|13194.5|13194.5|13191.5|13197.5|13194.5|13191|13186.3|290
1609811100000|2021-01-05 01:45:00|13194.6|13191.6|13195.8|13192.8|13200|13194.9|13193.7|13189.5|266
1609811400000|2021-01-05 01:50:00|13197.3|13191.3|13197.7|13194.7|13199.3|13194.8|13194.9|13190.5|204
1609811700000|2021-01-05 01:55:00|13197.8|13194.8|13197.1|13194.1|13199.4|13194.9|13194|13191|257
1609812000000|2021-01-05 02:00:00|13197.2|13194.2|13196.6|13193.6|13198|13194.2|13194.9|13190.6|260
1609812300000|2021-01-05 02:05:00|13196.7|13193.7|13196.2|13193.2|13197.4|13194.4|13195.5|13192.5|215
1609812600000|2021-01-05 02:10:00|13197.8|13191.8|13192.5|13189.5|13197.8|13193.1|13191.9|13188.1|243
1609812900000|2021-01-05 02:15:00|13192.4|13189.4|13193.6|13190.6|13194.2|13191.2|13192.4|13189.4|193
1609813200000|2021-01-05 02:20:00|13193.5|13190.5|13191.2|13188.2|13195.1|13191.1|13190.9|13187.9|182
1609813500000|2021-01-05 02:25:00|13191.3|13188.3|13189.8|13186.8|13191.4|13188.4|13189.4|13186.4|263
1609813800000|2021-01-05 02:30:00|13189.9|13186.9|13189.6|13186.6|13190.2|13187.2|13188.6|13185.6|212
1609814100000|2021-01-05 02:35:00|13189.7|13186.7|13185.7|13182.7|13189.9|13186.9|13185.7|13182.7|219
1609814400000|2021-01-05 02:40:00|13185.8|13182.8|13185.6|13182.6|13190.1|13186.2|13185.4|13181.5|245
1609814700000|2021-01-05 02:45:00|13185.5|13182.5|13184.7|13181.7|13187|13184|13184.4|13181.4|250
1609815000000|2021-01-05 02:50:00|13184.8|13181.8|13185.8|13182.8|13187.3|13183.6|13184.5|13181|264
1609815300000|2021-01-05 02:55:00|13185.9|13182.9|13184.2|13181.2|13185.9|13182.9|13183.5|13180.5|193
1609815600000|2021-01-05 03:00:00|13184.1|13181.1|13186.1|13183.1|13186.2|13183.2|13183.6|13180.6|195
1609815900000|2021-01-05 03:05:00|13186|13183|13183.5|13180.5|13186.6|13183.6|13183.4|13180.4|153
1609816200000|2021-01-05 03:10:00|13183.7|13180.7|13178.1|13175.1|13183.8|13180.8|13177.7|13174|328
1609816500000|2021-01-05 03:15:00|13178|13175|13175.2|13172.2|13179.4|13176.4|13174.8|13170.5|305
1609816800000|2021-01-05 03:20:00|13175.1|13172.1|13177.4|13174.4|13178.8|13174.5|13174.7|13170.8|172
1609817100000|2021-01-05 03:25:00|13177.5|13174.5|13176.2|13173.2|13179.4|13174.8|13175.4|13171.8|233
1609817400000|2021-01-05 03:30:00|13176.1|13173.1|13174.2|13171.2|13176.1|13173.1|13173.7|13169.7|190
1609817700000|2021-01-05 03:35:00|13174.3|13171.3|13175|13172|13176.5|13172.1|13173.4|13170.4|167
1609818000000|2021-01-05 03:40:00|13175.1|13172.1|13179.3|13176.3|13181.3|13177.1|13175|13170.7|212
1609818300000|2021-01-05 03:45:00|13179.2|13176.2|13189.4|13186.4|13190.8|13186.6|13179.1|13174.8|364
1609818600000|2021-01-05 03:50:00|13189.5|13186.5|13189.3|13186.3|13194|13189.5|13187.4|13183.3|370
1609818900000|2021-01-05 03:55:00|13189.2|13186.2|13188|13185|13189.9|13186.3|13185|13182|261
1609819200000|2021-01-05 04:00:00|13188.1|13185.1|13188.9|13185.9|13191.1|13187.8|13187.8|13184.8|232
1609819500000|2021-01-05 04:05:00|13189|13186|13193.3|13190.3|13193.7|13190.7|13187.6|13183.9|285
1609819800000|2021-01-05 04:10:00|13193.5|13190.5|13198.7|13195.7|13202.2|13197.6|13192.7|13188.2|441
1609820100000|2021-01-05 04:15:00|13198.6|13195.6|13199.1|13196.1|13201.3|13197.3|13197.6|13193|370
1609820400000|2021-01-05 04:20:00|13199|13196|13200.2|13197.2|13201.4|13197.5|13198.3|13194.5|235
1609820700000|2021-01-05 04:25:00|13200.3|13197.3|13199.6|13196.6|13200.4|13197.4|13198.4|13195.4|254
1609821000000|2021-01-05 04:30:00|13199.4|13196.4|13196.6|13193.6|13199.4|13196.4|13194.5|13190.4|240
1609821300000|2021-01-05 04:35:00|13196.7|13193.7|13197.7|13194.7|13199|13194.7|13195.5|13192.5|134
1609821600000|2021-01-05 04:40:00|13197.6|13194.6|13195.1|13192.1|13198.6|13195.6|13195.1|13192|121
1609821900000|2021-01-05 04:45:00|13195.3|13192.3|13196.3|13193.3|13198.2|13194.1|13194.2|13190.3|270
1609822200000|2021-01-05 04:50:00|13195.8|13192.8|13197|13194|13198.2|13194.3|13195.6|13191.4|259
1609822500000|2021-01-05 04:55:00|13196.9|13193.9|13199|13193|13199.6|13195.4|13195.6|13191.3|282
1609822800000|2021-01-05 05:00:00|13199.1|13193.1|13195.4|13192.4|13199.4|13194.9|13193.4|13190.4|235
1609823100000|2021-01-05 05:05:00|13195.3|13192.3|13195.1|13192.1|13196.3|13193.3|13191.1|13188.1|267
1609823400000|2021-01-05 05:10:00|13195|13192|13190.6|13187.6|13195.4|13192.4|13189.9|13186.9|254
1609823700000|2021-01-05 05:15:00|13190.7|13187.7|13188.8|13185.8|13193.6|13190.6|13188.4|13184.2|257
1609824000000|2021-01-05 05:20:00|13189.1|13186.1|13189.8|13186.8|13190.8|13187.8|13188.6|13185.6|226
1609824300000|2021-01-05 05:25:00|13189.9|13186.9|13191.4|13188.4|13192|13189|13189.6|13186.6|150
1609824600000|2021-01-05 05:30:00|13191.5|13188.5|13190.7|13187.7|13192|13189|13189.7|13186.7|188
1609824900000|2021-01-05 05:35:00|13190.6|13187.6|13192.5|13189.5|13192.6|13189.6|13189.8|13186.8|223
1609825200000|2021-01-05 05:40:00|13192.4|13189.4|13192.4|13189.4|13193.5|13190.5|13190|13187|230
1609825500000|2021-01-05 05:45:00|13192.5|13189.5|13190.1|13187.1|13193.5|13190.5|13189.5|13186.5|221
1609825800000|2021-01-05 05:50:00|13190.3|13187.3|13187|13184|13190.3|13187.3|13186.9|13182.9|290
1609826100000|2021-01-05 05:55:00|13186.9|13183.9|13186.4|13183.4|13187.1|13184.1|13185.6|13182.6|243
1609826400000|2021-01-05 06:00:00|13186.5|13183.5|13190.9|13187.9|13192.3|13189.3|13184.9|13181.9|326
1609826700000|2021-01-05 06:05:00|13191|13188|13195.4|13192.4|13195.6|13192.6|13190.6|13187.6|281
1609827000000|2021-01-05 06:10:00|13195.3|13192.3|13193|13190|13196.2|13193.2|13193|13190|228
1609827300000|2021-01-05 06:15:00|13193.1|13190.1|13193.2|13190.2|13195.1|13192.1|13192.9|13189.9|208
1609827600000|2021-01-05 06:20:00|13193.1|13190.1|13191|13188|13194.7|13190.3|13189.6|13186.6|198
1609827900000|2021-01-05 06:25:00|13191.1|13188.1|13192.2|13189.2|13193|13190|13189.8|13186.8|191
1609828200000|2021-01-05 06:30:00|13192.3|13189.3|13190.2|13187.2|13192.4|13189.4|13189.9|13186.9|267
1609828500000|2021-01-05 06:35:00|13190.3|13187.3|13188.6|13185.6|13190.4|13187.4|13187.4|13184.4|239
1609828800000|2021-01-05 06:40:00|13188.5|13185.5|13185.1|13182.1|13189.5|13185.8|13184.7|13181.7|289
1609829100000|2021-01-05 06:45:00|13185|13182|13184.5|13181.5|13186.2|13183.2|13183.6|13180.6|373
1609829400000|2021-01-05 06:50:00|13184.6|13181.6|13184.6|13181.6|13186.1|13182.2|13183.5|13179.9|341
1609829700000|2021-01-05 06:55:00|13184.5|13181.5|13183.8|13180.8|13185.1|13182.1|13183.7|13180.7|285
1609830000000|2021-01-05 07:00:00|13183.9|13180.9|13188.9|13182.9|13189.4|13185|13183.7|13180.7|142
1609830300000|2021-01-05 07:05:00|13187.3|13184.3|13191.1|13185.1|13192.2|13186.9|13187.3|13183|199
1609830600000|2021-01-05 07:10:00|13191.2|13185.2|13190.4|13187.4|13191.8|13187.4|13189.1|13184.8|215
1609830900000|2021-01-05 07:15:00|13190.5|13187.5|13185.3|13182.3|13192|13187.8|13185.2|13180.9|186
1609831200000|2021-01-05 07:20:00|13185.4|13182.4|13185.4|13182.4|13187.8|13183.4|13183.8|13180.3|172
1609831500000|2021-01-05 07:25:00|13185.3|13182.3|13184.3|13181.3|13187.1|13182.6|13184.2|13180.4|102
1609831800000|2021-01-05 07:30:00|13184.4|13181.4|13184.1|13181.1|13185.9|13181.5|13183.8|13179.5|111
1609832100000|2021-01-05 07:35:00|13184.2|13181.2|13187.8|13184.8|13189.4|13185.1|13184.2|13180.8|138
1609832400000|2021-01-05 07:40:00|13187.9|13184.9|13190|13187|13191.4|13187.1|13187.6|13183.3|149
1609832700000|2021-01-05 07:45:00|13190.1|13187.1|13191.4|13188.4|13191.6|13188.6|13189.7|13186.7|185
1609833000000|2021-01-05 07:50:00|13191.3|13188.3|13195.7|13192.7|13197.3|13192.7|13191.3|13188.3|213
1609833300000|2021-01-05 07:55:00|13195.6|13192.6|13198.5|13195.5|13200.8|13197|13195.5|13191.2|252
1609833600000|2021-01-05 08:00:00|13198.4|13195.4|13194.4|13191.4|13198.5|13195.5|13193.7|13189.5|320
1609833900000|2021-01-05 08:05:00|13194.5|13191.5|13187.8|13184.8|13194.8|13191.8|13186.7|13182.3|256
1609834200000|2021-01-05 08:10:00|13187.7|13184.7|13187.1|13184.1|13189.4|13184.9|13185.6|13181.2|196
1609834500000|2021-01-05 08:15:00|13187.2|13184.2|13184.6|13181.6|13189.5|13185.7|13184.5|13180.3|261
1609834800000|2021-01-05 08:20:00|13184.5|13181.5|13188.1|13185.1|13189.9|13185.3|13183.2|13179.3|198
1609835100000|2021-01-05 08:25:00|13188.2|13185.2|13190|13187|13190.9|13187.4|13186.5|13182.2|243
1609835400000|2021-01-05 08:30:00|13189.9|13186.9|13191.3|13188.3|13192.6|13188.3|13187.8|13183.4|169
1609835700000|2021-01-05 08:35:00|13191.2|13188.2|13196.7|13190.7|13197.3|13192.4|13190.1|13185.8|210
1609836000000|2021-01-05 08:40:00|13196.6|13190.6|13192.7|13189.7|13196.6|13192.1|13189.9|13185.9|217
1609836300000|2021-01-05 08:45:00|13192.6|13189.6|13195.2|13192.2|13198.4|13193.6|13192.5|13188.5|246
1609836600000|2021-01-05 08:50:00|13195.3|13192.3|13194.7|13191.7|13197.1|13193|13194.7|13191|118
1609836900000|2021-01-05 08:55:00|13194.6|13191.6|13191.3|13185.3|13195.9|13191.9|13188.9|13184.2|169
1609837200000|2021-01-05 09:00:00|13191.4|13185.4|13188.5|13185.5|13192.3|13186.3|13187.9|13183.5|170
1609837500000|2021-01-05 09:05:00|13188.6|13185.6|13189|13183|13189.3|13185.6|13183.9|13180.1|177
1609837800000|2021-01-05 09:10:00|13189.1|13183.1|13187.2|13181.2|13189.3|13183.3|13185.7|13180.8|186
1609838100000|2021-01-05 09:15:00|13187.1|13181.1|13187.5|13181.5|13188.1|13183.2|13186|13181.1|115
1609838400000|2021-01-05 09:20:00|13187.6|13181.6|13186.4|13180.4|13189.6|13183.6|13184.6|13180.1|199
1609838700000|2021-01-05 09:25:00|13186.3|13180.3|13185.1|13182.1|13186.8|13183.2|13184.2|13180.1|172
1609839000000|2021-01-05 09:30:00|13185.2|13182.2|13187|13181|13192.1|13186.9|13185|13180.7|200
1609839300000|2021-01-05 09:35:00|13187.1|13181.1|13186.2|13183.2|13190.1|13185.2|13186.1|13181|124
1609839600000|2021-01-05 09:40:00|13186.1|13183.1|13184.3|13181.3|13186.3|13183.3|13182.7|13179.3|118
1609839900000|2021-01-05 09:45:00|13184.4|13181.4|13184|13181|13186.3|13181.8|13183.8|13179.7|116
1609840200000|2021-01-05 09:50:00|13183.9|13180.9|13184.3|13181.3|13185.6|13181.5|13182.9|13179.2|119
1609840500000|2021-01-05 09:55:00|13184.2|13181.2|13192.8|13186.8|13193.2|13188|13184.1|13181.1|201
1609840800000|2021-01-05 10:00:00|13192.7|13186.7|13189.3|13183.3|13192.9|13186.9|13187.2|13182.8|230
1609841100000|2021-01-05 10:05:00|13189.4|13183.4|13185.3|13182.3|13189.4|13184|13185.2|13180.8|128
1609841400000|2021-01-05 10:10:00|13185.2|13182.2|13186.7|13180.7|13186.7|13182.5|13184.9|13180.7|76
1609841700000|2021-01-05 10:15:00|13186.8|13180.8|13183.9|13180.9|13186.8|13182.9|13183.9|13180.3|123
1609842000000|2021-01-05 10:20:00|13184|13181|13184|13181|13185.5|13181.1|13182.9|13178.8|152
1609842300000|2021-01-05 10:25:00|13184.1|13181.1|13183.9|13180.9|13187.5|13183.1|13183.7|13179.5|121
1609842600000|2021-01-05 10:30:00|13183.7|13180.7|13184.2|13181.2|13185.4|13181.8|13183.6|13179.3|119
1609842900000|2021-01-05 10:35:00|13184.1|13181.1|13183.9|13180.9|13185.7|13181.3|13183.6|13179.1|150
1609843200000|2021-01-05 10:40:00|13185.6|13179.6|13187|13181|13188|13183.4|13183.8|13179.5|112
1609843500000|2021-01-05 10:45:00|13186.9|13180.9|13187.4|13181.4|13187.5|13182.7|13185.5|13180.8|107
1609843800000|2021-01-05 10:50:00|13187.3|13181.3|13185.8|13182.8|13187.9|13183|13185.7|13180.8|96
1609844100000|2021-01-05 10:55:00|13187.3|13181.3|13186.6|13183.6|13187.4|13183.6|13184.5|13180|109
1609844400000|2021-01-05 11:00:00|13186.5|13183.5|13183.1|13180.1|13187.5|13183.6|13183|13178.5|157
1609844700000|2021-01-05 11:05:00|13183.2|13180.2|13181.9|13178.9|13184.4|13180.2|13181.7|13178.2|90
1609845000000|2021-01-05 11:10:00|13182|13179|13183.5|13180.5|13186.3|13181.7|13181.8|13178.8|175
1609845300000|2021-01-05 11:15:00|13183.4|13180.4|13186.6|13183.6|13188.5|13183.7|13183.4|13178.8|169
1609845600000|2021-01-05 11:20:00|13186.5|13183.5|13186.9|13183.9|13188.3|13184|13186.4|13181.9|116
1609845900000|2021-01-05 11:25:00|13186.8|13183.8|13186.2|13180.2|13188.3|13183.8|13183.1|13178.7|159
1609846200000|2021-01-05 11:30:00|13186.3|13180.3|13181.9|13178.9|13186.9|13182.4|13181.9|13177.5|167
1609846500000|2021-01-05 11:35:00|13182|13179|13186.8|13183.8|13187.3|13184|13181.7|13178.7|197
1609846800000|2021-01-05 11:40:00|13186.9|13183.9|13189.1|13183.1|13190.6|13185.8|13186.7|13182.9|144
1609847100000|2021-01-05 11:45:00|13189|13183|13187.6|13181.6|13189|13184|13185.8|13179.9|187
1609847400000|2021-01-05 11:50:00|13187.7|13181.7|13188.2|13182.2|13188.5|13184.3|13186.2|13181.5|110
1609847700000|2021-01-05 11:55:00|13188.4|13182.4|13188.1|13182.1|13190.4|13185|13186.5|13182|151
1609848000000|2021-01-05 12:00:00|13188|13182|13186|13183|13188.8|13184|13185.8|13181.8|133
1609848300000|2021-01-05 12:05:00|13186.1|13183.1|13192.4|13186.4|13192.5|13187.1|13186|13183|139
1609848600000|2021-01-05 12:10:00|13192.5|13186.5|13190.1|13187.1|13192.8|13188.2|13189.9|13185.4|145
1609848900000|2021-01-05 12:15:00|13190.2|13187.2|13195.2|13189.2|13195.4|13190.8|13190.1|13185.8|155
1609849200000|2021-01-05 12:20:00|13195.3|13189.3|13194.1|13191.1|13196.7|13192.2|13191.1|13186.6|174
1609849500000|2021-01-05 12:25:00|13194.2|13191.2|13194.7|13191.7|13196.3|13192.4|13194.2|13189.9|179
1609849800000|2021-01-05 12:30:00|13194.6|13191.6|13191.8|13185.8|13198.2|13193.8|13191.8|13185.8|247
1609850100000|2021-01-05 12:35:00|13191.7|13185.7|13192.3|13186.3|13192.4|13187.2|13188.5|13183.6|193
1609850400000|2021-01-05 12:40:00|13192.4|13186.4|13194.4|13188.4|13194.6|13189.7|13191.3|13186.4|182
1609850700000|2021-01-05 12:45:00|13194.2|13188.2|13194.8|13188.8|13196.5|13191.9|13192.8|13188.1|172
1609851000000|2021-01-05 12:50:00|13194.5|13188.5|13190.7|13184.7|13194.5|13189.7|13190.1|13184.7|184
1609851300000|2021-01-05 12:55:00|13190.6|13184.6|13189.8|13183.8|13190.7|13186.1|13188.3|13183.6|195
1609851600000|2021-01-05 13:00:00|13188.3|13185.3|13189.3|13183.3|13190.8|13185.8|13186|13181.4|227
1609851900000|2021-01-05 13:05:00|13189.2|13183.2|13189|13183|13192.4|13187.1|13186.6|13182.1|249
1609852200000|2021-01-05 13:10:00|13189.1|13183.1|13189.4|13183.4|13189.8|13184.9|13187.6|13182.7|237
1609852500000|2021-01-05 13:15:00|13189.5|13183.5|13189|13183|13189.7|13185.1|13186.5|13182|235
1609852800000|2021-01-05 13:20:00|13188.7|13182.7|13188.6|13185.6|13190.2|13185.7|13187.6|13182.6|181
1609853100000|2021-01-05 13:25:00|13188.5|13185.5|13193.2|13187.2|13195.6|13189.7|13188.5|13184|248
1609853400000|2021-01-05 13:30:00|13193.1|13187.1|13196|13190|13197.3|13192.5|13191.3|13186.5|326
1609853700000|2021-01-05 13:35:00|13196.1|13190.1|13191.8|13188.8|13196.1|13190.1|13191.6|13186.6|212
1609854000000|2021-01-05 13:40:00|13192|13189|13194|13188|13195.8|13191.2|13191.5|13186.7|181
1609854300000|2021-01-05 13:45:00|13194.1|13188.1|13196.2|13190.2|13196.4|13190.5|13192.5|13187.6|237
1609854600000|2021-01-05 13:50:00|13196.3|13190.3|13197|13191|13197.3|13192.6|13193.5|13188.9|233
1609854900000|2021-01-05 13:55:00|13196.9|13190.9|13198.2|13192.2|13198.4|13194|13195.3|13190.6|233
1609855200000|2021-01-05 14:00:00|13196.7|13193.7|13197.5|13194.5|13200.3|13196.9|13196.6|13192.7|224
1609855500000|2021-01-05 14:05:00|13197.6|13194.6|13198.9|13195.9|13201|13196.7|13197.4|13193.8|201
1609855800000|2021-01-05 14:10:00|13198.8|13195.8|13198.2|13192.2|13200.4|13196.2|13198|13192.2|165
1609856100000|2021-01-05 14:15:00|13197.9|13191.9|13196.2|13190.2|13198.1|13192.1|13195|13190|155
1609856400000|2021-01-05 14:20:00|13196.1|13190.1|13195.3|13189.3|13196.3|13191.3|13192.8|13188.2|223
1609856700000|2021-01-05 14:25:00|13195.4|13189.4|13193.2|13190.2|13195.6|13190.4|13192.9|13188.1|190
1609857000000|2021-01-05 14:30:00|13193.4|13190.4|13193|13190|13195.1|13190.9|13192.9|13188.3|167
1609857300000|2021-01-05 14:35:00|13192.8|13189.8|13187.6|13184.6|13194.2|13189.8|13187.4|13182.8|325
1609857600000|2021-01-05 14:40:00|13187.5|13184.5|13189.7|13183.7|13190.8|13185.8|13186.7|13181.8|310
1609857900000|2021-01-05 14:45:00|13189.8|13183.8|13189.7|13183.7|13191.4|13187|13187.9|13183.5|205
1609858200000|2021-01-05 14:50:00|13189.8|13183.8|13190.5|13184.5|13190.5|13185.7|13187.5|13183.3|123
1609858500000|2021-01-05 14:55:00|13190.6|13184.6|13191.2|13185.2|13192.2|13187.8|13189.8|13184.4|196
1609858800000|2021-01-05 15:00:00|13191.4|13185.4|13192.1|13186.1|13196.9|13190.9|13189.8|13183.8|398
1609859100000|2021-01-05 15:05:00|13192|13186|13194.9|13188.9|13197.5|13191.5|13190.9|13184.9|469
1609859400000|2021-01-05 15:10:00|13195|13189|13190.9|13184.9|13195.1|13189.1|13190.9|13184.9|170
1609859700000|2021-01-05 15:15:00|13191|13185|13192.6|13189.6|13194.4|13190.2|13187.8|13183.6|255
1609860000000|2021-01-05 15:20:00|13192.5|13189.5|13194.4|13191.4|13196.3|13191.8|13191.1|13186.6|380
1609860300000|2021-01-05 15:25:00|13194.2|13191.2|13189.5|13186.5|13196.2|13191.8|13189.5|13184.9|354
1609860600000|2021-01-05 15:30:00|13189.6|13186.6|13190.7|13187.7|13195.1|13190.5|13188.5|13184.3|368
1609860900000|2021-01-05 15:35:00|13190.6|13187.6|13189|13183|13191.2|13187.7|13186.7|13181.4|196
1609861200000|2021-01-05 15:40:00|13188.9|13182.9|13189.3|13186.3|13191.2|13186.8|13185.9|13180.4|307
1609861500000|2021-01-05 15:45:00|13190.7|13184.7|13187.8|13181.8|13190.9|13185.7|13185.7|13181.1|321
1609861800000|2021-01-05 15:50:00|13187.9|13181.9|13183.3|13180.3|13188.1|13183|13182.2|13177.8|244
1609862100000|2021-01-05 15:55:00|13183.2|13180.2|13187.1|13181.1|13187.2|13182.8|13182.2|13177.9|309
1609862400000|2021-01-05 16:00:00|13187|13181|13184.9|13178.9|13187.4|13182.8|13183.5|13178.8|196
1609862700000|2021-01-05 16:05:00|13184.8|13178.8|13187.1|13181.1|13187.2|13181.2|13184.5|13178.5|110
1609863000000|2021-01-05 16:10:00|13187.2|13181.2|13187.1|13181.1|13188.3|13183.7|13185.6|13181|126
1609863300000|2021-01-05 16:15:00|13187.3|13181.3|13190.4|13184.4|13191.1|13187|13186.5|13181.3|185
1609863600000|2021-01-05 16:20:00|13190.3|13184.3|13188.1|13182.1|13190.4|13185.6|13186.6|13181.8|235
1609863900000|2021-01-05 16:25:00|13188.2|13182.2|13186.4|13183.4|13188.2|13183.4|13183.7|13180.2|188
1609864200000|2021-01-05 16:30:00|13186.3|13183.3|13183.4|13180.4|13187.6|13183.3|13183.2|13178.7|410
1609864500000|2021-01-05 16:35:00|13183.5|13180.5|13182|13179|13183.8|13180.8|13180.9|13177.1|322
1609864800000|2021-01-05 16:40:00|13182.1|13179.1|13181|13178|13183.3|13179.4|13181|13177.3|203
1609865100000|2021-01-05 16:45:00|13181.1|13178.1|13180.5|13177.5|13182|13178.2|13179.8|13175.9|259
1609865400000|2021-01-05 16:50:00|13180.4|13177.4|13180.6|13177.6|13181.1|13178.1|13180.1|13177.1|287
1609865700000|2021-01-05 16:55:00|13180.7|13177.7|13180|13177|13180.8|13177.8|13179.5|13176.5|184
1609866000000|2021-01-05 17:00:00|13179.9|13176.9|13177.6|13174.6|13180.8|13177|13177.4|13174.4|250
1609866300000|2021-01-05 17:05:00|13177.5|13174.5|13176.8|13173.8|13178.1|13175.1|13176.5|13173.5|132
1609866600000|2021-01-05 17:10:00|13176.9|13173.9|13177.1|13174.1|13178.9|13174.9|13176.4|13172.9|245
1609866900000|2021-01-05 17:15:00|13176.9|13173.9|13178|13175|13179.5|13175.3|13176.3|13173|241
1609867200000|2021-01-05 17:20:00|13178.1|13175.1|13177.2|13174.2|13179.9|13175.4|13177|13173.2|264
1609867500000|2021-01-05 17:25:00|13177.1|13174.1|13178.7|13175.7|13180.4|13176.1|13176.5|13172.1|247
1609867800000|2021-01-05 17:30:00|13178.6|13175.6|13177.6|13174.6|13179.3|13175.8|13177.2|13172.9|350
1609868100000|2021-01-05 17:35:00|13177.7|13174.7|13176.7|13173.7|13178.7|13175|13175.8|13172.2|256
1609868400000|2021-01-05 17:40:00|13176.6|13173.6|13177.6|13174.6|13178.3|13174.9|13175.7|13171.3|307
1609868700000|2021-01-05 17:45:00|13177.7|13174.7|13176.9|13173.9|13177.9|13174.9|13176.2|13173.2|354
1609869000000|2021-01-05 17:50:00|13177|13174|13176.3|13173.3|13177.1|13174.1|13176|13173|289
1609869300000|2021-01-05 17:55:00|13176.2|13173.2|13175.7|13172.7|13176.9|13173.9|13175.1|13172.1|283
1609869600000|2021-01-05 18:00:00|13175.6|13172.6|13176.3|13173.3|13177.3|13174.3|13175.5|13172.5|225
1609869900000|2021-01-05 18:05:00|13176.4|13173.4|13176|13173|13177.7|13173.6|13175.6|13171.7|234
1609870200000|2021-01-05 18:10:00|13176.1|13173.1|13175.7|13172.7|13176.2|13173.2|13175.5|13172.5|154
1609870500000|2021-01-05 18:15:00|13175.6|13172.6|13175.5|13172.5|13176.8|13173.8|13175.1|13172.1|155
1609870800000|2021-01-05 18:20:00|13175.6|13172.6|13176|13173|13176.2|13173.2|13175.3|13172.3|145
1609871100000|2021-01-05 18:25:00|13175.9|13172.9|13175.8|13172.8|13176.2|13173.2|13175.4|13172.4|179
1609871400000|2021-01-05 18:30:00|13175.9|13172.9|13177.6|13174.6|13179.5|13175|13175.8|13172.8|198
1609871700000|2021-01-05 18:35:00|13177.7|13174.7|13176.7|13173.7|13177.8|13174.8|13176.2|13173.2|215
1609872000000|2021-01-05 18:40:00|13176.8|13173.8|13178.3|13175.3|13179.2|13175.3|13176.6|13173.1|157
1609872300000|2021-01-05 18:45:00|13178.2|13175.2|13178.4|13175.4|13179.8|13175.5|13177.9|13173.4|104
1609872600000|2021-01-05 18:50:00|13178.5|13175.5|13178.6|13175.6|13180.4|13175.9|13177.9|13173.5|130
1609872900000|2021-01-05 18:55:00|13178.7|13175.7|13178|13175|13179.7|13175.7|13175.7|13172.2|233
1609873200000|2021-01-05 19:00:00|13177.8|13174.8|13178.1|13172.1|13179.6|13175.1|13176|13171.4|292
1609873500000|2021-01-05 19:05:00|13178.2|13172.2|13177.3|13171.3|13179|13174.1|13175.9|13171.2|243
1609873800000|2021-01-05 19:10:00|13177.4|13171.4|13175.9|13172.9|13178.3|13173.9|13175.9|13171.3|130
1609874100000|2021-01-05 19:15:00|13176|13173|13175.6|13172.6|13177.9|13173.1|13175.1|13171.3|127
1609874400000|2021-01-05 19:20:00|13175.5|13172.5|13174.8|13171.8|13176.8|13172.8|13174.7|13170.6|124
1609874700000|2021-01-05 19:25:00|13174.9|13171.9|13174.8|13171.8|13176.2|13172.4|13174.5|13170.2|187
1609875000000|2021-01-05 19:30:00|13174.7|13171.7|13174.8|13171.8|13176.7|13172.9|13173.9|13170.6|188
1609875300000|2021-01-05 19:35:00|13174.7|13171.7|13175.1|13172.1|13175.4|13172.4|13174.5|13171.5|100
1609875600000|2021-01-05 19:40:00|13175.2|13172.2|13174.5|13171.5|13175.2|13172.2|13174.4|13171.4|148
1609875900000|2021-01-05 19:45:00|13174.4|13171.4|13174.6|13171.6|13174.9|13171.9|13174|13171|225
1609876200000|2021-01-05 19:50:00|13174.5|13171.5|13175.9|13172.9|13177|13173.2|13174.5|13170.8|128
1609876500000|2021-01-05 19:55:00|13177.4|13171.4|13174.1|13171.1|13177.5|13173|13173.9|13170.3|123
1609876800000|2021-01-05 20:00:00|13173.9|13170.9|13176.3|13170.3|13176.9|13172.2|13173.9|13169.3|244
1609877100000|2021-01-05 20:05:00|13176.4|13170.4|13176.9|13170.9|13177|13172.5|13175.2|13170.3|278
1609877400000|2021-01-05 20:10:00|13175.4|13172.4|13176.9|13170.9|13177.5|13172.4|13175.2|13169.9|303
1609877700000|2021-01-05 20:15:00|13177|13171|13176.2|13170.2|13177.2|13171.2|13176.1|13170.1|259
1609878000000|2021-01-05 20:20:00|13176.3|13170.3|13177.2|13171.2|13177.9|13172.7|13175.4|13170.2|317
1609878300000|2021-01-05 20:25:00|13177.3|13171.3|13176.7|13173.7|13178.3|13173.7|13175.4|13171|188
1609878600000|2021-01-05 20:30:00|13176.8|13173.8|13176.6|13170.6|13178.2|13173.8|13176.3|13170.4|147
1609878900000|2021-01-05 20:35:00|13176.5|13170.5|13176.9|13170.9|13177.2|13172.2|13174.7|13170.1|84
1609879200000|2021-01-05 20:40:00|13177|13171|13176.3|13170.3|13177.3|13172.7|13175.7|13170.2|136
1609879500000|2021-01-05 20:45:00|13176.4|13170.4|13176.5|13170.5|13176.9|13172.4|13175|13170.3|93
1609879800000|2021-01-05 20:50:00|13176.3|13170.3|13176.6|13170.6|13177.8|13171.8|13176.2|13170.2|233
1609880100000|2021-01-05 20:55:00|13176.7|13170.7|13179.6|13173.6|13180|13174|13175.9|13170.5|214
1609880400000|2021-01-05 21:00:00|13179.5|13173.5|13182.8|13176.8|13183.1|13177.1|13179.4|13173.4|145
1609880700000|2021-01-05 21:05:00|13182.5|13176.5|13182.7|13176.7|13183.1|13177.1|13181.5|13175.5|140
1609881000000|2021-01-05 21:10:00|13182.6|13176.6|13184.2|13178.2|13184.3|13178.3|13182.2|13176.2|123
1609881300000|2021-01-05 21:15:00|13184.3|13178.3|13183|13177|13185.3|13179.3|13183|13177|122
1609881600000|2021-01-05 21:20:00|13183.1|13177.1|13181|13175|13183.5|13177.5|13179.4|13173.4|150
1609881900000|2021-01-05 21:25:00|13180.8|13174.8|13181|13175|13181.2|13175.2|13180.7|13174.7|56
1609882200000|2021-01-05 21:30:00|13181.1|13175.1|13180.8|13174.8|13181.5|13175.5|13180.2|13174.2|93
1609882500000|2021-01-05 21:35:00|13180.7|13174.7|13179.9|13173.9|13181.2|13175.2|13179.4|13173.4|95
1609882800000|2021-01-05 21:40:00|13180|13174|13179.1|13173.1|13180.2|13174.2|13178.7|13172.7|131
1609883100000|2021-01-05 21:45:00|13179|13173|13179.3|13173.3|13179.6|13173.6|13178.5|13172.5|154
1609883400000|2021-01-05 21:50:00|13179.2|13173.2|13179.4|13173.4|13179.7|13173.7|13178.8|13172.8|131
1609883700000|2021-01-05 21:55:00|13179.2|13173.2|13178.5|13172.5|13187.4|13176.4|13177.3|13170.6|274
1609884000000|2021-01-05 22:00:00|13178.2|13172.2|13178.4|13172.2|13185.6|13173|13176.6|13169.3|60
1609884300000|2021-01-05 22:05:00|13179.4|13173|13181|13170.9|13181.6|13173|13176.2|13166.9|122
1609884600000|2021-01-05 22:10:00|13181.8|13170.4|13180.7|13171.9|13183|13173|13179.7|13169.7|127
1609884900000|2021-01-05 22:15:00|13180.6|13172.8|13179.4|13171.9|13181.7|13173.7|13177|13169|167
1609885200000|2021-01-05 22:20:00|13180.8|13171.1|13179.2|13173.1|13182.3|13173.7|13178.7|13166.3|154
1609885500000|2021-01-05 22:25:00|13179.1|13173|13179.1|13172.6|13180.9|13173.3|13178.2|13170.1|120
1609885800000|2021-01-05 22:30:00|13179.2|13173.2|13180.2|13171|13181.7|13173.4|13178.6|13170.9|134
1609886100000|2021-01-05 22:35:00|13180.1|13171.3|13179.3|13172.8|13182.5|13173.2|13178.9|13170.3|114
1609886400000|2021-01-05 22:40:00|13180.2|13171.9|13180.4|13172.2|13180.8|13173.4|13178.5|13170.8|119
1609886700000|2021-01-05 22:45:00|13179.5|13171.9|13179.9|13172.2|13182.2|13173.5|13178.2|13170.2|129
1609887000000|2021-01-05 22:50:00|13179.7|13173.7|13179.8|13172.4|13180.4|13173.9|13178.7|13171.6|176
1609887300000|2021-01-05 22:55:00|13179.6|13173.5|13179.3|13172.8|13180.8|13174.2|13178.4|13170.8|170
1609887600000|2021-01-05 23:00:00|13179|13173|13179.4|13173.4|13179.7|13173.7|13178.5|13172.5|81
1609887900000|2021-01-05 23:05:00|13180.3|13174.3|13182.8|13176.8|13183.7|13177.5|13180.1|13174.1|125
1609888200000|2021-01-05 23:10:00|13182.9|13176.9|13183|13177|13183.6|13177.6|13182.3|13176.3|101
1609888500000|2021-01-05 23:15:00|13183.1|13177.1|13182.4|13176.4|13183.2|13178.1|13179.8|13175.2|132
1609888800000|2021-01-05 23:20:00|13182.5|13176.5|13179.1|13173.1|13182.7|13178.1|13178.6|13172.6|140
1609889100000|2021-01-05 23:25:00|13179|13173|13181.3|13175.3|13181.6|13175.6|13177.6|13172.9|120
1609889400000|2021-01-05 23:30:00|13181.1|13175.1|13177.7|13171.7|13181.9|13177.3|13176.8|13170.8|173
1609889700000|2021-01-05 23:35:00|13177.6|13171.6|13178|13172|13178.5|13172.5|13173.9|13169.1|270
1609890000000|2021-01-05 23:40:00|13178.1|13172.1|13175.4|13172.4|13178.7|13173.7|13174.6|13169.2|282
1609890300000|2021-01-05 23:45:00|13175.2|13172.2|13176.8|13170.8|13177.7|13173.1|13175.1|13170|142
1609890600000|2021-01-05 23:50:00|13176.6|13170.6|13177.4|13171.4|13177.5|13172.9|13173.6|13169.2|185
1609890900000|2021-01-05 23:55:00|13177.5|13171.5|13178.7|13172.7|13179.8|13173.8|13175|13170.1|211
1609891200000|2021-01-06 00:00:00|13178.9|13172.9|13175.1|13172.1|13181.4|13175.4|13171.7|13168.1|354
1609891500000|2021-01-06 00:05:00|13174.9|13171.9|13177.8|13174.8|13179.2|13175.5|13173.1|13168.6|260
1609891800000|2021-01-06 00:10:00|13177.9|13174.9|13174.4|13171.4|13179.4|13175|13173.8|13169.7|235
1609892100000|2021-01-06 00:15:00|13174.3|13171.3|13171.7|13168.7|13176.3|13172|13170.9|13167|229
1609892400000|2021-01-06 00:20:00|13171.6|13168.6|13171.4|13168.4|13173.6|13169.2|13170.7|13166.5|192
1609892700000|2021-01-06 00:25:00|13171.5|13168.5|13172.4|13166.4|13172.7|13168.5|13170.6|13166.3|131
1609893000000|2021-01-06 00:30:00|13172.3|13166.3|13172.9|13166.9|13173.1|13169.1|13170.7|13166.3|128
1609893300000|2021-01-06 00:35:00|13171.3|13168.3|13171.5|13168.5|13173.4|13169|13171|13166.7|148
1609893600000|2021-01-06 00:40:00|13171.4|13168.4|13172.2|13169.2|13176|13171.5|13171.4|13167.9|244
1609893900000|2021-01-06 00:45:00|13172.1|13169.1|13172.4|13169.4|13175.9|13171.3|13172.1|13168.7|161
1609894200000|2021-01-06 00:50:00|13172.5|13169.5|13171.4|13168.4|13175.1|13170.6|13168.4|13163.9|484
1609894500000|2021-01-06 00:55:00|13171.3|13168.3|13170.1|13164.1|13177.2|13172.5|13167.7|13163.4|406
1609894800000|2021-01-06 01:00:00|13170.2|13164.2|13170.6|13167.6|13173.1|13168.6|13167.4|13163.1|383
1609895100000|2021-01-06 01:05:00|13172|13166|13172.4|13169.4|13175.2|13170.8|13170.4|13166|308
1609895400000|2021-01-06 01:10:00|13172.3|13169.3|13172.3|13166.3|13175.4|13172.1|13170.8|13166|299
1609895700000|2021-01-06 01:15:00|13172.2|13166.2|13182.8|13176.8|13183.4|13177.4|13171.6|13165.6|518
1609896000000|2021-01-06 01:20:00|13183.5|13177.5|13176.9|13173.9|13184|13179.5|13175.6|13170.6|548
1609896300000|2021-01-06 01:25:00|13177|13174|13183|13180|13184.9|13180.2|13175.5|13171.6|480
1609896600000|2021-01-06 01:30:00|13182.9|13179.9|13180.4|13177.4|13187.7|13182.9|13179.8|13175.6|423
1609896900000|2021-01-06 01:35:00|13180.6|13177.6|13191.6|13185.6|13191.8|13187|13180.6|13176.5|470
1609897200000|2021-01-06 01:40:00|13191.7|13185.7|13186|13183|13192.4|13188.1|13185.9|13181.8|340
1609897500000|2021-01-06 01:45:00|13186.1|13183.1|13186.1|13183.1|13189.3|13185.1|13182.9|13178.4|338
1609897800000|2021-01-06 01:50:00|13186.4|13183.4|13181.1|13178.1|13187|13183.9|13181|13177.4|427
1609898100000|2021-01-06 01:55:00|13181.2|13178.2|13185.7|13182.7|13187|13182.7|13181|13176.8|341
1609898400000|2021-01-06 02:00:00|13185.6|13182.6|13186.8|13183.8|13189.5|13184.7|13182.8|13178.3|416
1609898700000|2021-01-06 02:05:00|13186.7|13183.7|13194.1|13188.1|13194.2|13190|13186.7|13183.3|285
1609899000000|2021-01-06 02:10:00|13194.2|13188.2|13196.3|13190.3|13196.4|13191.8|13190.2|13186.1|270
1609899300000|2021-01-06 02:15:00|13196.2|13190.2|13193.8|13190.8|13196.3|13191.4|13189|13185.7|355
1609899600000|2021-01-06 02:20:00|13193.7|13190.7|13197.8|13194.8|13200.1|13195.9|13193.7|13189.3|409
1609899900000|2021-01-06 02:25:00|13197.9|13194.9|13193.8|13190.8|13198.1|13195.1|13192.7|13189.7|343
1609900200000|2021-01-06 02:30:00|13193.7|13190.7|13195.6|13192.6|13196.6|13193.1|13193.7|13190.6|298
1609900500000|2021-01-06 02:35:00|13195.5|13192.5|13193|13190|13195.5|13192.5|13192.7|13188.2|227
1609900800000|2021-01-06 02:40:00|13193.1|13190.1|13193.5|13190.5|13195.9|13191.8|13192.1|13189.1|258
1609901100000|2021-01-06 02:45:00|13193.4|13190.4|13196.5|13193.5|13198.7|13194.5|13193.2|13190.2|315
1609901400000|2021-01-06 02:50:00|13196.6|13193.6|13196.8|13193.8|13199|13195.2|13196|13192|338
1609901700000|2021-01-06 02:55:00|13197.3|13194.3|13198.8|13195.8|13201.1|13198.1|13197.2|13194.2|354
1609902000000|2021-01-06 03:00:00|13198.9|13195.9|13198.2|13195.2|13199.6|13196.6|13195.1|13190.9|380
1609902300000|2021-01-06 03:05:00|13198.3|13195.3|13198.3|13195.3|13200.1|13195.4|13196.3|13193.3|278
1609902600000|2021-01-06 03:10:00|13198.4|13195.4|13194.3|13191.3|13200|13195.9|13193.5|13189.3|360
1609902900000|2021-01-06 03:15:00|13194.2|13191.2|13190.5|13187.5|13195.9|13191.4|13188.5|13183.7|412
1609903200000|2021-01-06 03:20:00|13190.4|13187.4|13195.9|13189.9|13195.9|13191.7|13189.5|13185.2|337
1609903500000|2021-01-06 03:25:00|13195.7|13189.7|13197.3|13194.3|13199|13194.6|13193.7|13189.7|269
1609903800000|2021-01-06 03:30:00|13197|13194|13193.4|13190.4|13198.6|13194.2|13192.8|13189.8|367
1609904100000|2021-01-06 03:35:00|13193.3|13190.3|13195|13192|13196.1|13192|13191.9|13188.3|332
1609904400000|2021-01-06 03:40:00|13195.1|13192.1|13196.6|13193.6|13198.1|13193.7|13193.5|13190.5|268
1609904700000|2021-01-06 03:45:00|13196.7|13193.7|13194.5|13191.5|13196.7|13193.7|13194.2|13191.2|212
1609905000000|2021-01-06 03:50:00|13194.4|13191.4|13193.1|13190.1|13195.2|13191.7|13193.1|13189|212
1609905300000|2021-01-06 03:55:00|13193.2|13190.2|13196.2|13193.2|13196.2|13193.2|13193.1|13190.1|203
1609905600000|2021-01-06 04:00:00|13196.3|13193.3|13194.2|13191.2|13196.4|13193.4|13192.9|13189.9|224
1609905900000|2021-01-06 04:05:00|13194.1|13191.1|13192.2|13189.2|13194.2|13191.2|13192.1|13189.1|185
1609906200000|2021-01-06 04:10:00|13191.9|13188.9|13190.4|13187.4|13192.5|13189.5|13190.2|13187.2|233
1609906500000|2021-01-06 04:15:00|13190.3|13187.3|13188.7|13185.7|13190.9|13187.6|13186.7|13183.7|257
1609906800000|2021-01-06 04:20:00|13188.8|13185.8|13180.5|13177.5|13191.5|13187.1|13180.5|13177.5|371
1609907100000|2021-01-06 04:25:00|13180.6|13177.6|13182.7|13179.7|13184.3|13180.4|13180.5|13177.5|298
1609907400000|2021-01-06 04:30:00|13182.6|13179.6|13185.1|13179.1|13186.3|13181.5|13180.8|13177.3|362
1609907700000|2021-01-06 04:35:00|13185.2|13179.2|13183.9|13180.9|13186.2|13182.6|13183.4|13179|295
1609908000000|2021-01-06 04:40:00|13184|13181|13185|13179|13186.8|13181.8|13182|13177.6|403
1609908300000|2021-01-06 04:45:00|13184.9|13178.9|13185.6|13182.6|13186.6|13182.9|13182.4|13178.7|337
1609908600000|2021-01-06 04:50:00|13185.5|13182.5|13184.4|13181.4|13189.2|13184.7|13184.3|13180.3|257
1609908900000|2021-01-06 04:55:00|13184.3|13181.3|13183.8|13180.8|13185.8|13181.4|13182.8|13178.5|189
1609909200000|2021-01-06 05:00:00|13183.7|13180.7|13182.6|13179.6|13184.5|13181|13182.2|13178.4|192
1609909500000|2021-01-06 05:05:00|13182.5|13179.5|13181.9|13178.9|13184.1|13179.8|13181|13178|157
1609909800000|2021-01-06 05:10:00|13182|13179|13181.3|13178.3|13183.6|13179.7|13180.8|13176.6|188
1609910100000|2021-01-06 05:15:00|13181.4|13178.4|13179.1|13176.1|13181.8|13178.4|13178.7|13175.6|189
1609910400000|2021-01-06 05:20:00|13179|13176|13177.4|13174.4|13180|13177|13177.1|13174.1|221
1609910700000|2021-01-06 05:25:00|13177.3|13174.3|13177|13174|13179.3|13175.3|13176.8|13173.2|214
1609911000000|2021-01-06 05:30:00|13177.1|13174.1|13179.3|13176.3|13179.8|13176.8|13176.8|13173.8|227
1609911300000|2021-01-06 05:35:00|13179.4|13176.4|13178.7|13175.7|13179.5|13176.5|13177.8|13174.8|238
1609911600000|2021-01-06 05:40:00|13178.6|13175.6|13179.5|13176.5|13179.7|13176.7|13177.5|13174.5|187
1609911900000|2021-01-06 05:45:00|13179.6|13176.6|13180.8|13177.8|13180.9|13177.9|13178.8|13174.4|207
1609912200000|2021-01-06 05:50:00|13180.7|13177.7|13183.2|13180.2|13184.1|13181|13180.3|13176.1|299
1609912500000|2021-01-06 05:55:00|13183.3|13180.3|13181.8|13178.8|13183.7|13180.7|13181.8|13178.8|186
1609912800000|2021-01-06 06:00:00|13181.9|13178.9|13181.5|13178.5|13183|13178.9|13179.6|13176.1|250
1609913100000|2021-01-06 06:05:00|13181.4|13178.4|13178.7|13175.7|13183.4|13179.6|13178.3|13174|265
1609913400000|2021-01-06 06:10:00|13178.8|13175.8|13177.9|13174.9|13182.1|13177.6|13177.6|13174.6|273
1609913700000|2021-01-06 06:15:00|13177.8|13174.8|13178.5|13175.5|13179.8|13176.8|13177.7|13174.7|243
1609914000000|2021-01-06 06:20:00|13178.4|13175.4|13177.6|13174.6|13179|13175.4|13176.6|13172.3|236
1609914300000|2021-01-06 06:25:00|13178.3|13175.3|13179.2|13176.2|13180.2|13177.2|13177.4|13173.6|221
1609914600000|2021-01-06 06:30:00|13179.1|13176.1|13176.7|13173.7|13180.8|13176.3|13176.5|13173.5|255
1609914900000|2021-01-06 06:35:00|13176.5|13173.5|13177.2|13174.2|13179.1|13175|13176.5|13172.4|261
1609915200000|2021-01-06 06:40:00|13177.3|13174.3|13176.4|13173.4|13177.7|13174.7|13175.5|13172.5|197
1609915500000|2021-01-06 06:45:00|13176.5|13173.5|13176|13173|13177.7|13173.8|13174.4|13171.4|268
1609915800000|2021-01-06 06:50:00|13176.1|13173.1|13174.3|13171.3|13176.2|13173.2|13174.2|13171.2|234
1609916100000|2021-01-06 06:55:00|13174.4|13171.4|13174.8|13171.8|13175.6|13172.6|13173.7|13170.7|248
1609916400000|2021-01-06 07:00:00|13174.4|13171.4|13172.9|13169.9|13175.8|13172.8|13172.8|13169.8|229
1609916700000|2021-01-06 07:05:00|13172.8|13169.8|13172.7|13169.7|13175.1|13170.8|13172.6|13169|163
1609917000000|2021-01-06 07:10:00|13172.8|13169.8|13172.1|13169.1|13173.1|13170.1|13171.7|13168.7|214
1609917300000|2021-01-06 07:15:00|13172|13169|13171.7|13168.7|13173.5|13170.1|13170.7|13166.5|249
1609917600000|2021-01-06 07:20:00|13171.6|13168.6|13175.9|13172.9|13177.6|13173.2|13171.5|13167.1|273
1609917900000|2021-01-06 07:25:00|13175.8|13172.8|13174.4|13171.4|13177.5|13173.4|13174.2|13170.6|232
1609918200000|2021-01-06 07:30:00|13174.5|13171.5|13172.6|13169.6|13174.5|13171.5|13171.7|13167.6|203
1609918500000|2021-01-06 07:35:00|13172.7|13169.7|13173.3|13167.3|13174.4|13169.9|13171.2|13166.3|304
1609918800000|2021-01-06 07:40:00|13173.4|13167.4|13170.9|13164.9|13173.4|13167.9|13168.4|13163.7|301
1609919100000|2021-01-06 07:45:00|13170.8|13164.8|13168.5|13165.5|13171.4|13167.1|13167.6|13164|332
1609919400000|2021-01-06 07:50:00|13168.4|13165.4|13168|13165|13168.9|13165.9|13167.4|13164.4|201
1609919700000|2021-01-06 07:55:00|13168.1|13165.1|13167.7|13164.7|13169.1|13165.2|13167.5|13163.1|144
1609920000000|2021-01-06 08:00:00|13167.8|13164.8|13170|13167|13173.2|13168.9|13167.5|13163.8|241
1609920300000|2021-01-06 08:05:00|13169.9|13166.9|13171.1|13168.1|13172.8|13168.2|13169.9|13165.7|189
1609920600000|2021-01-06 08:10:00|13171|13168|13168.9|13165.9|13172.2|13168|13166.9|13162.3|277
1609920900000|2021-01-06 08:15:00|13169|13166|13170.8|13164.8|13171.9|13167.3|13167.8|13163.6|270
1609921200000|2021-01-06 08:20:00|13170.9|13164.9|13175.8|13172.8|13180.4|13174.4|13169.9|13164.9|329
1609921500000|2021-01-06 08:25:00|13175.9|13172.9|13175.3|13169.3|13178.3|13173.7|13173.7|13169|264
1609921800000|2021-01-06 08:30:00|13175.4|13169.4|13170.1|13167.1|13176.6|13172|13169.8|13165.2|213
1609922100000|2021-01-06 08:35:00|13170|13167|13168.8|13165.8|13171.3|13167.3|13168.8|13165.2|140
1609922400000|2021-01-06 08:40:00|13168.9|13165.9|13171.8|13168.8|13173.4|13169|13168.9|13165.3|226
1609922700000|2021-01-06 08:45:00|13171.7|13168.7|13170.4|13167.4|13172.8|13169.2|13169.7|13165.4|173
1609923000000|2021-01-06 08:50:00|13170.5|13167.5|13173.1|13170.1|13174.5|13170.3|13169.7|13165.6|180
1609923300000|2021-01-06 08:55:00|13173.2|13170.2|13175|13172|13176.7|13172.3|13172.9|13168.3|230
1609923600000|2021-01-06 09:00:00|13174.9|13171.9|13172.6|13169.6|13178.7|13173.5|13172.6|13168.2|265
1609923900000|2021-01-06 09:05:00|13172.7|13169.7|13171.4|13168.4|13174.9|13170.6|13171|13168|208
1609924200000|2021-01-06 09:10:00|13171.3|13168.3|13169.2|13166.2|13171.5|13168.5|13169.2|13166.2|124
1609924500000|2021-01-06 09:15:00|13169.3|13166.3|13171.6|13165.6|13171.8|13167.4|13167.4|13164.2|239
1609924800000|2021-01-06 09:20:00|13171.7|13165.7|13172.7|13169.7|13174.3|13169.9|13170.5|13165.5|175
1609925100000|2021-01-06 09:25:00|13172.8|13169.8|13172.3|13166.3|13173.9|13169.8|13170.3|13165.6|149
1609925400000|2021-01-06 09:30:00|13172.2|13166.2|13171.8|13168.8|13172.9|13168.8|13170.7|13166.1|162
1609925700000|2021-01-06 09:35:00|13171.7|13168.7|13173.4|13170.4|13175.1|13170.7|13171.6|13167.6|191
1609926000000|2021-01-06 09:40:00|13173.3|13170.3|13172.7|13166.7|13174.8|13170.9|13171.8|13166.3|192
1609926300000|2021-01-06 09:45:00|13172.8|13166.8|13170.8|13167.8|13173|13168.1|13170.3|13165.8|145
1609926600000|2021-01-06 09:50:00|13171|13168|13168.7|13165.7|13171.7|13168|13167.7|13164.7|185
1609926900000|2021-01-06 09:55:00|13168.5|13165.5|13167.8|13164.8|13169.7|13165.9|13167.5|13163|203
1609927200000|2021-01-06 10:00:00|13167.9|13164.9|13165.8|13162.8|13169.5|13165.2|13165.5|13162.5|182
1609927500000|2021-01-06 10:05:00|13165.9|13162.9|13166.2|13163.2|13166.7|13163.7|13165.7|13162.7|174
1609927800000|2021-01-06 10:10:00|13166.1|13163.1|13165.8|13162.8|13166.7|13163.7|13165.7|13162.7|169
1609928100000|2021-01-06 10:15:00|13165.9|13162.9|13166.1|13163.1|13166.6|13163.6|13165.8|13162.8|156
1609928400000|2021-01-06 10:20:00|13165.9|13162.9|13166.4|13163.4|13166.7|13163.7|13165.8|13162.8|139
1609928700000|2021-01-06 10:25:00|13166.5|13163.5|13166.2|13163.2|13168.2|13163.6|13165.9|13161.9|122
1609929000000|2021-01-06 10:30:00|13166.3|13163.3|13166|13163|13166.3|13163.3|13165.9|13162.9|121
1609929300000|2021-01-06 10:35:00|13165.9|13162.9|13165|13162|13167.4|13163.1|13164.5|13161.3|126
1609929600000|2021-01-06 10:40:00|13164.9|13161.9|13162.5|13159.5|13164.9|13161.9|13162.4|13159.4|126
1609929900000|2021-01-06 10:45:00|13162.6|13159.6|13162.9|13159.9|13163|13160|13162.3|13159.3|147
1609930200000|2021-01-06 10:50:00|13162.8|13159.8|13163.1|13160.1|13163.3|13160.3|13162.7|13159.7|144
1609930500000|2021-01-06 10:55:00|13163|13160|13162.7|13159.7|13163.7|13160.7|13162.5|13159.5|152
1609930800000|2021-01-06 11:00:00|13162.6|13159.6|13162.5|13159.5|13162.8|13159.8|13161.6|13158.6|149
1609931100000|2021-01-06 11:05:00|13162.6|13159.6|13163.1|13160.1|13163.9|13160.1|13161.9|13157.6|158
1609931400000|2021-01-06 11:10:00|13163|13160|13163.2|13160.2|13163.7|13160.7|13162.7|13159.7|134
1609931700000|2021-01-06 11:15:00|13163.1|13160.1|13165.3|13162.3|13165.4|13162.4|13163|13160|147
1609932000000|2021-01-06 11:20:00|13165.2|13162.2|13163.6|13160.6|13166.4|13162.7|13163|13160|145
1609932300000|2021-01-06 11:25:00|13163.5|13160.5|13161.2|13158.2|13163.9|13160.9|13161|13158|171
1609932600000|2021-01-06 11:30:00|13161.3|13158.3|13162.8|13159.8|13163.3|13160.3|13160.8|13157.8|198
1609932900000|2021-01-06 11:35:00|13162.9|13159.9|13163.1|13160.1|13164.3|13160.3|13161.5|13158.3|150
1609933200000|2021-01-06 11:40:00|13163|13160|13161.3|13158.3|13164|13160|13161.1|13157.1|170
1609933500000|2021-01-06 11:45:00|13161.4|13158.4|13162.6|13159.6|13163.8|13159.8|13161.1|13157.2|165
1609933800000|2021-01-06 11:50:00|13162.5|13159.5|13167.3|13161.3|13167.4|13162.5|13162.4|13158.3|206
1609934100000|2021-01-06 11:55:00|13167.2|13161.2|13166.1|13160.1|13167.9|13161.9|13165.7|13159.7|180
1609934400000|2021-01-06 12:00:00|13166.2|13160.2|13163.1|13160.1|13166.9|13162.3|13162.9|13158.7|175
1609934700000|2021-01-06 12:05:00|13163|13160|13161.4|13158.4|13164|13160.1|13160.6|13156.4|230
1609935000000|2021-01-06 12:10:00|13161.2|13158.2|13160.8|13157.8|13161.6|13158.6|13160.7|13157.7|193
1609935300000|2021-01-06 12:15:00|13160.9|13157.9|13160.8|13157.8|13161.2|13158.2|13160.7|13157.7|164
1609935600000|2021-01-06 12:20:00|13160.9|13157.9|13160.9|13157.9|13162.6|13158.5|13160.7|13156.6|147
1609935900000|2021-01-06 12:25:00|13161|13158|13159.1|13156.1|13161.2|13158.2|13158.6|13155.6|163
1609936200000|2021-01-06 12:30:00|13159|13156|13161.7|13158.7|13161.8|13158.8|13158.6|13155.6|186
1609936500000|2021-01-06 12:35:00|13161.6|13158.6|13162.6|13159.6|13164.1|13159.9|13161.5|13158.1|131
1609936800000|2021-01-06 12:40:00|13162.7|13159.7|13169.1|13163.1|13169.2|13163.2|13162.5|13158.7|163
1609937100000|2021-01-06 12:45:00|13169|13163|13175.9|13169.9|13177.8|13173.3|13166.8|13162.2|246
1609937400000|2021-01-06 12:50:00|13175.8|13169.8|13175.5|13169.5|13175.8|13171.3|13172|13167.2|270
1609937700000|2021-01-06 12:55:00|13175.4|13169.4|13174.2|13168.2|13176.3|13171.3|13172.5|13167.9|147
1609938000000|2021-01-06 13:00:00|13172.5|13166.5|13173.4|13167.4|13176.2|13171.7|13170.3|13164.3|355
1609938300000|2021-01-06 13:05:00|13173.5|13167.5|13170.9|13164.9|13173.5|13168.8|13169.1|13163.6|332
1609938600000|2021-01-06 13:10:00|13170.7|13164.7|13170.1|13164.1|13172.1|13167.3|13168.8|13164.1|268
1609938900000|2021-01-06 13:15:00|13170.2|13164.2|13169.6|13163.6|13170.8|13165.1|13167.3|13162.9|219
1609939200000|2021-01-06 13:20:00|13168|13165|13168.2|13165.2|13171.4|13167.7|13167|13163.2|321
1609939500000|2021-01-06 13:25:00|13168.1|13165.1|13169.4|13166.4|13170.9|13167.8|13168|13164.7|158
1609939800000|2021-01-06 13:30:00|13169.5|13166.5|13174|13171|13174.4|13171.4|13169.4|13166.4|268
1609940100000|2021-01-06 13:35:00|13173.9|13170.9|13176.2|13170.2|13176.2|13171.7|13172.5|13168.8|168
1609940400000|2021-01-06 13:40:00|13176.1|13170.1|13172.9|13169.9|13176.5|13172.7|13172.3|13168|226
1609940700000|2021-01-06 13:45:00|13172.8|13169.8|13181.5|13178.5|13183.2|13178.8|13172.8|13168.7|317
1609941000000|2021-01-06 13:50:00|13181.6|13178.6|13184.7|13181.7|13186.1|13182|13181.2|13176.7|310
1609941300000|2021-01-06 13:55:00|13184.8|13181.8|13189.2|13186.2|13191.9|13187.4|13183.5|13179.7|380
1609941600000|2021-01-06 14:00:00|13189.5|13186.5|13193.4|13190.4|13195.6|13191.1|13188.7|13184|388
1609941900000|2021-01-06 14:05:00|13193.5|13190.5|13197.9|13194.9|13200.8|13196.5|13192.8|13187.5|508
1609942200000|2021-01-06 14:10:00|13199.6|13193.6|13197.9|13191.9|13199.6|13195.5|13194|13189.6|321
1609942500000|2021-01-06 14:15:00|13198|13192|13193.9|13187.9|13199|13194.5|13191.6|13186.8|304
1609942800000|2021-01-06 14:20:00|13194|13188|13195.7|13192.7|13197.9|13193.4|13193.6|13188|247
1609943100000|2021-01-06 14:25:00|13195.8|13192.8|13196.4|13193.4|13199|13196|13195|13190.6|204
1609943400000|2021-01-06 14:30:00|13196.5|13193.5|13199.3|13196.3|13200.6|13196.9|13194.5|13190.9|386
1609943700000|2021-01-06 14:35:00|13199.2|13196.2|13193.4|13190.4|13199.5|13196.4|13193.2|13190.2|260
1609944000000|2021-01-06 14:40:00|13193.3|13190.3|13193.3|13190.3|13195.5|13191.5|13190.9|13186.3|289
1609944300000|2021-01-06 14:45:00|13193.4|13190.4|13189.8|13186.8|13197.3|13193.6|13188.8|13184.4|347
1609944600000|2021-01-06 14:50:00|13191.5|13185.5|13184.9|13178.9|13193.7|13189.9|13184.9|13178.9|294
1609944900000|2021-01-06 14:55:00|13185|13179|13184.7|13178.7|13186.7|13182|13183.7|13177.7|266
1609945200000|2021-01-06 15:00:00|13184.8|13178.8|13187.2|13181.2|13187.6|13183.3|13182.3|13177.8|347
1609945500000|2021-01-06 15:05:00|13187.3|13181.3|13183.2|13180.2|13192.3|13187.9|13183.2|13178.9|357
1609945800000|2021-01-06 15:10:00|13183.1|13180.1|13183.8|13177.8|13186.1|13181.5|13179.9|13176.2|340
1609946100000|2021-01-06 15:15:00|13184.1|13178.1|13184.1|13178.1|13187.2|13182.2|13180.5|13175.7|327
1609946400000|2021-01-06 15:20:00|13184|13178|13182.8|13176.8|13186.7|13182.4|13181.4|13176.8|287
1609946700000|2021-01-06 15:25:00|13182.9|13176.9|13188.2|13182.2|13189|13183|13180.6|13176.7|250
1609947000000|2021-01-06 15:30:00|13188.5|13182.5|13186.3|13180.3|13188.8|13184.1|13184.5|13179.2|247
1609947300000|2021-01-06 15:35:00|13186.2|13180.2|13187.6|13184.6|13189.2|13184.6|13183.1|13178.7|273
1609947600000|2021-01-06 15:40:00|13187.7|13184.7|13195|13189|13195.7|13191.1|13187.3|13182.2|356
1609947900000|2021-01-06 15:45:00|13194.9|13188.9|13198.7|13195.7|13200.5|13196.2|13192.7|13188|327
1609948200000|2021-01-06 15:50:00|13198.8|13195.8|13207.1|13201.1|13207.2|13201.2|13197.5|13193.2|349
1609948500000|2021-01-06 15:55:00|13207.2|13201.2|13206.3|13200.3|13207.7|13203.1|13203.6|13197.6|273
1609948800000|2021-01-06 16:00:00|13206.4|13200.4|13209.5|13203.5|13209.6|13203.6|13203.6|13199.2|319
1609949100000|2021-01-06 16:05:00|13209.4|13203.4|13211.6|13205.6|13212.5|13207.6|13208.5|13203.3|275
1609949400000|2021-01-06 16:10:00|13211.5|13205.5|13213.5|13207.5|13214.2|13209.7|13210.3|13205.1|297
1609949700000|2021-01-06 16:15:00|13213.4|13207.4|13212.7|13206.7|13214.7|13208.7|13211|13206.1|288
1609950000000|2021-01-06 16:20:00|13212.8|13206.8|13208.1|13202.1|13212.8|13207.5|13207.6|13201.9|381
1609950300000|2021-01-06 16:25:00|13208.2|13202.2|13206.9|13200.9|13208.2|13202.2|13205.1|13199.1|264
1609950600000|2021-01-06 16:30:00|13206.8|13200.8|13206.9|13203.9|13210.2|13205.4|13204.6|13199.9|432
1609950900000|2021-01-06 16:35:00|13206.8|13203.8|13207.6|13204.6|13209.8|13205.3|13206|13201.8|348
1609951200000|2021-01-06 16:40:00|13207.7|13204.7|13205.5|13202.5|13208.7|13204.7|13205.5|13201.8|199
1609951500000|2021-01-06 16:45:00|13205.3|13202.3|13202.5|13199.5|13208|13203.7|13202.2|13198.3|256
1609951800000|2021-01-06 16:50:00|13202.6|13199.6|13198.8|13195.8|13204.1|13200.4|13198.7|13194.3|218
1609952100000|2021-01-06 16:55:00|13198.9|13195.9|13199.7|13196.7|13201.6|13197|13196.8|13193.1|301
1609952400000|2021-01-06 17:00:00|13199.5|13196.5|13201|13198|13203.4|13199.1|13199.4|13194.8|414
1609952700000|2021-01-06 17:05:00|13201.1|13198.1|13198.9|13192.9|13202.5|13198.1|13197.6|13192.6|368
1609953000000|2021-01-06 17:10:00|13198.8|13192.8|13195.3|13189.3|13199|13193.9|13192.7|13188|375
1609953300000|2021-01-06 17:15:00|13195.5|13189.5|13194.3|13188.3|13196.7|13192.4|13191.5|13187|356
1609953600000|2021-01-06 17:20:00|13194.2|13188.2|13194.9|13188.9|13195|13190.3|13191.5|13186.9|250
1609953900000|2021-01-06 17:25:00|13195|13189|13190|13184|13195.2|13189.7|13188.1|13183.2|395
1609954200000|2021-01-06 17:30:00|13189.9|13183.9|13192.3|13186.3|13193.1|13188.5|13189.4|13183.8|330
1609954500000|2021-01-06 17:35:00|13192.4|13186.4|13191.2|13185.2|13193.1|13188.4|13189.2|13184.9|314
1609954800000|2021-01-06 17:40:00|13190.9|13184.9|13191.9|13185.9|13192.4|13187.3|13188.6|13184.1|324
1609955100000|2021-01-06 17:45:00|13192|13186|13190.6|13187.6|13194.2|13189.5|13189.4|13184.8|208
1609955400000|2021-01-06 17:50:00|13190.5|13187.5|13190.8|13184.8|13192.2|13187.6|13189|13184.1|236
1609955700000|2021-01-06 17:55:00|13190.7|13184.7|13190.7|13184.7|13191.9|13187.4|13189.6|13184.4|182
1609956000000|2021-01-06 18:00:00|13190.6|13184.6|13190.1|13184.1|13191.4|13186.8|13188.4|13183.9|204
1609956300000|2021-01-06 18:05:00|13188.6|13185.6|13188.3|13182.3|13190.7|13185.9|13186.6|13182.1|214
1609956600000|2021-01-06 18:10:00|13186.9|13183.9|13187.2|13181.2|13188.5|13184|13185.3|13180.9|332
1609956900000|2021-01-06 18:15:00|13187.3|13181.3|13185.3|13182.3|13187.3|13182.5|13182.8|13178.3|250
1609957200000|2021-01-06 18:20:00|13185.4|13182.4|13186.8|13180.8|13188.6|13184.1|13185.1|13180.4|266
1609957500000|2021-01-06 18:25:00|13186.7|13180.7|13187.2|13181.2|13187.3|13182.6|13184.6|13180.1|202
1609957800000|2021-01-06 18:30:00|13187.1|13181.1|13186|13180|13187.4|13182.8|13184.3|13179.7|205
1609958100000|2021-01-06 18:35:00|13186.1|13180.1|13188.8|13182.8|13190.7|13185.1|13183.9|13179.4|328
1609958400000|2021-01-06 18:40:00|13188.6|13182.6|13183.9|13180.9|13188.6|13183.1|13183.8|13179.4|169
1609958700000|2021-01-06 18:45:00|13185.3|13179.3|13184.7|13178.7|13185.7|13181|13181.9|13177.7|264
1609959000000|2021-01-06 18:50:00|13184.8|13178.8|13183.6|13177.6|13184.8|13180|13181.2|13176.5|259
1609959300000|2021-01-06 18:55:00|13182|13179|13187.6|13177.8|13187.7|13179.4|13181.5|13175.3|190
1609959600000|2021-01-06 19:00:00|13187.5|13177.9|13185.3|13179.3|13191.6|13181.5|13184.7|13175.5|305
1609959900000|2021-01-06 19:05:00|13185.4|13179.4|13185.9|13179.9|13186.5|13181.6|13182.5|13177.9|209
1609960200000|2021-01-06 19:10:00|13185.8|13179.8|13190.1|13184.1|13190.2|13185.1|13184.3|13179.7|280
1609960500000|2021-01-06 19:15:00|13190|13184|13192.4|13186.4|13195.7|13190.8|13186.5|13182.1|479
1609960800000|2021-01-06 19:20:00|13192.5|13186.5|13192.4|13186.4|13192.6|13187.4|13187.8|13182|429
1609961100000|2021-01-06 19:25:00|13191.8|13185.8|13194.2|13188.2|13197.9|13193.3|13191.1|13185.5|493
1609961400000|2021-01-06 19:30:00|13194.3|13188.3|13191.2|13185.2|13195.2|13189.2|13188.5|13182.5|392
1609961700000|2021-01-06 19:35:00|13191.1|13185.1|13193.3|13187.3|13197.3|13192.7|13190.7|13185.1|455
1609962000000|2021-01-06 19:40:00|13193.2|13187.2|13193.4|13187.4|13195|13189.4|13188.8|13182.8|421
1609962300000|2021-01-06 19:45:00|13193.6|13187.6|13199.7|13193.7|13200.5|13195.6|13191.7|13186.9|429
1609962600000|2021-01-06 19:50:00|13199.9|13193.9|13195.8|13189.8|13201.9|13195.9|13194.3|13189|558
1609962900000|2021-01-06 19:55:00|13195.9|13189.9|13193.3|13187.3|13196.2|13191.7|13190.9|13184.9|413
1609963200000|2021-01-06 20:00:00|13193.4|13187.4|13192.3|13186.3|13194.7|13189.8|13190.5|13184.9|473
1609963500000|2021-01-06 20:05:00|13192|13186|13184.5|13178.5|13192|13186|13184.3|13178.3|521
1609963800000|2021-01-06 20:10:00|13184.6|13178.6|13182.8|13176.8|13186.7|13181.6|13181.2|13175.2|428
1609964100000|2021-01-06 20:15:00|13182.9|13176.9|13180.5|13174.5|13182.9|13178.1|13178.7|13173.5|336
1609964400000|2021-01-06 20:20:00|13180.4|13174.4|13186.5|13180.5|13186.7|13182.1|13179.1|13173.9|290
1609964700000|2021-01-06 20:25:00|13186.6|13180.6|13180.7|13174.7|13188|13182.4|13180.3|13174.3|282
1609965000000|2021-01-06 20:30:00|13180.8|13174.8|13183.7|13177.7|13187.6|13181.6|13179.5|13173.5|422
1609965300000|2021-01-06 20:35:00|13183.8|13177.8|13182.1|13176.1|13184.4|13179.8|13181.2|13175.2|429
1609965600000|2021-01-06 20:40:00|13182|13176|13181.8|13175.8|13182.4|13177.3|13179.6|13174|364
1609965900000|2021-01-06 20:45:00|13181.9|13175.9|13181.1|13175.1|13182.7|13177.1|13180.1|13175|251
1609966200000|2021-01-06 20:50:00|13181.3|13175.3|13180.6|13174.6|13184.6|13179.8|13180.1|13174.1|436
1609966500000|2021-01-06 20:55:00|13180.3|13174.3|13181|13175|13184.8|13178.8|13180.1|13174.1|405
1609966800000|2021-01-06 21:00:00|13181.1|13175.1|13183.6|13177.6|13184.2|13178.2|13181.1|13175.1|171
1609967100000|2021-01-06 21:05:00|13183.7|13177.7|13184.3|13178.3|13184.6|13178.6|13183.3|13177.3|138
1609967400000|2021-01-06 21:10:00|13184.4|13178.4|13184.8|13178.8|13184.8|13178.8|13183.8|13177.8|87
1609967700000|2021-01-06 21:15:00|13184.6|13178.6|13182.3|13176.3|13184.6|13178.6|13180.8|13174.8|121
1609968000000|2021-01-06 21:20:00|13182.5|13176.5|13182.6|13176.6|13183|13177|13182.1|13176.1|91
1609968300000|2021-01-06 21:25:00|13182.7|13176.7|13182.4|13176.4|13183.3|13177.3|13182|13176|79
1609968600000|2021-01-06 21:30:00|13182.5|13176.5|13182|13176|13182.7|13176.7|13181.5|13175.5|93
1609968900000|2021-01-06 21:35:00|13181.8|13175.8|13181.7|13175.7|13182.3|13176.3|13181.2|13175.2|89
1609969200000|2021-01-06 21:40:00|13181.6|13175.6|13180.5|13174.5|13181.7|13175.7|13179.9|13173.9|110
1609969500000|2021-01-06 21:45:00|13180.3|13174.3|13180.7|13174.7|13181.1|13175.1|13179.9|13173.9|399
1609969800000|2021-01-06 21:50:00|13180.8|13174.8|13181.1|13175.1|13181.5|13175.5|13180.3|13174.3|198
1609970100000|2021-01-06 21:55:00|13180.8|13174.8|13181.4|13175.4|13182.3|13176.3|13179.9|13173.8|174
1609970400000|2021-01-06 22:00:00|13181.2|13175.2|13189.2|13173.2|13191.6|13175.6|13180.5|13172.9|70
1609970700000|2021-01-06 22:05:00|13190.6|13174.6|13190.8|13176.5|13192.9|13176.9|13188.8|13172.8|86
1609971000000|2021-01-06 22:10:00|13189|13173|13192.8|13176.8|13192.8|13177.7|13188.7|13172.7|113
1609971300000|2021-01-06 22:15:00|13192.7|13176.7|13191.8|13175.8|13192.9|13176.9|13189.3|13173.3|102
1609971600000|2021-01-06 22:20:00|13192|13176|13191.2|13175.2|13193|13178.2|13188.9|13172.9|101
1609971900000|2021-01-06 22:25:00|13191.8|13175.8|13191.8|13175.8|13192.4|13176.4|13188.1|13172.1|80
1609972200000|2021-01-06 22:30:00|13192.4|13176.4|13190.9|13174.9|13192.7|13177.1|13188.6|13172.6|127
1609972500000|2021-01-06 22:35:00|13191.7|13175.7|13189.7|13173.7|13192.3|13177.2|13188.8|13172.8|112
1609972800000|2021-01-06 22:40:00|13190.6|13174.6|13190.8|13174.8|13192.5|13177.2|13189.4|13173.4|116
1609973100000|2021-01-06 22:45:00|13191.1|13175.6|13189.9|13178.8|13193.4|13178.9|13187.8|13174.7|133
1609973400000|2021-01-06 22:50:00|13191.8|13177.1|13191.1|13175.3|13192.7|13177.7|13187.7|13174|136
1609973700000|2021-01-06 22:55:00|13191.4|13175.4|13189.5|13176.8|13192.4|13176.8|13186.8|13173|129
1609974000000|2021-01-06 23:00:00|13188.1|13176.6|13187.1|13179.4|13189.6|13180.8|13185.1|13176.5|255
1609974300000|2021-01-06 23:05:00|13186.7|13179.9|13182|13176|13193.6|13179.9|13180.6|13174.6|310
1609974600000|2021-01-06 23:10:00|13181.8|13175.8|13183.2|13177.2|13183.9|13177.6|13181.5|13175.5|146
1609974900000|2021-01-06 23:15:00|13182.3|13176.3|13182.3|13176.3|13183.6|13177.6|13182|13176|124
1609975200000|2021-01-06 23:20:00|13182.4|13176.4|13181.7|13175.7|13183.3|13177.3|13181.5|13175.5|108
1609975500000|2021-01-06 23:25:00|13181.8|13175.8|13179|13173|13182.1|13176.1|13178.5|13172.5|175
1609975800000|2021-01-06 23:30:00|13178.9|13172.9|13177.9|13171.9|13179.6|13173.6|13176.3|13170.3|162
1609976100000|2021-01-06 23:35:00|13178|13172|13178|13172|13178.2|13172.2|13177.4|13171.4|73
1609976400000|2021-01-06 23:40:00|13177.8|13171.8|13178|13172|13178.3|13172.3|13177.5|13171.5|103
1609976700000|2021-01-06 23:45:00|13177.9|13171.9|13177.2|13171.2|13178.2|13172.2|13177|13171|131
1609977000000|2021-01-06 23:50:00|13177.3|13171.3|13176.2|13173.2|13177.9|13173.3|13175.9|13171.1|92
1609977300000|2021-01-06 23:55:00|13177.6|13171.6|13177.8|13171.8|13178.1|13173.3|13176|13171.1|98
1609977600000|2021-01-07 00:00:00|13177.7|13171.7|13175.8|13169.8|13179.1|13174.9|13175.8|13169.8|247
1609977900000|2021-01-07 00:05:00|13175.9|13169.9|13174.2|13171.2|13177.1|13171.4|13173.7|13168.1|260
1609978200000|2021-01-07 00:10:00|13174.3|13171.3|13175|13169|13177.5|13172.1|13172.4|13167.8|258
1609978500000|2021-01-07 00:15:00|13175.1|13169.1|13172.5|13169.5|13176.9|13172.2|13171.8|13167.3|283
1609978800000|2021-01-07 00:20:00|13172.4|13169.4|13172.2|13169.2|13174.5|13170.2|13171.6|13167.4|180
1609979100000|2021-01-07 00:25:00|13172.4|13169.4|13174.5|13168.5|13174.7|13170.3|13172.2|13167.8|121
1609979400000|2021-01-07 00:30:00|13174.4|13168.4|13174.8|13168.8|13175.1|13170.7|13172.7|13168|128
1609979700000|2021-01-07 00:35:00|13174.7|13168.7|13175.1|13172.1|13176.9|13172.4|13173.2|13168.7|105
1609980000000|2021-01-07 00:40:00|13174.8|13171.8|13177.1|13174.1|13178.6|13174.2|13174.8|13170.5|134
1609980300000|2021-01-07 00:45:00|13177.2|13174.2|13177.8|13174.8|13179.3|13174.8|13176.7|13172.4|149
1609980600000|2021-01-07 00:50:00|13177.7|13174.7|13175.9|13172.9|13178.9|13174.7|13175.4|13172.3|158
1609980900000|2021-01-07 00:55:00|13176.1|13173.1|13176|13173|13178.3|13173.9|13175.8|13171.6|175
1609981200000|2021-01-07 01:00:00|13175.9|13172.9|13179.5|13173.5|13179.6|13174.8|13175.7|13171.4|254
1609981500000|2021-01-07 01:05:00|13179.4|13173.4|13178.7|13172.7|13180.1|13175.6|13177.2|13172.6|202
1609981800000|2021-01-07 01:10:00|13177.1|13174.1|13178.4|13172.4|13178.6|13174.2|13176.1|13171.7|190
1609982100000|2021-01-07 01:15:00|13178.3|13172.3|13178.1|13175.1|13179.6|13175.3|13176.6|13172|175
1609982400000|2021-01-07 01:20:00|13178|13175|13178.1|13175.1|13180.4|13176.4|13177.8|13174.3|244
1609982700000|2021-01-07 01:25:00|13178|13175|13178.7|13175.7|13180.2|13175.8|13177.6|13174.1|158
1609983000000|2021-01-07 01:30:00|13178.6|13175.6|13179|13176|13179.6|13176.6|13177.8|13174.8|203
1609983300000|2021-01-07 01:35:00|13179.3|13176.3|13177.1|13174.1|13181|13176.6|13177|13174|222
1609983600000|2021-01-07 01:40:00|13177.2|13174.2|13176.9|13173.9|13178.1|13175.1|13175.6|13172.6|217
1609983900000|2021-01-07 01:45:00|13176.8|13173.8|13178.1|13175.1|13180.1|13176.2|13175.9|13172.9|210
1609984200000|2021-01-07 01:50:00|13178|13175|13178.4|13175.4|13179.1|13176.1|13177.8|13174.8|177
1609984500000|2021-01-07 01:55:00|13178.5|13175.5|13182.2|13179.2|13184|13180|13178.2|13175.2|252
1609984800000|2021-01-07 02:00:00|13182.1|13179.1|13187|13184|13187.7|13184.7|13181.5|13178.5|268
1609985100000|2021-01-07 02:05:00|13186.9|13183.9|13187.7|13184.7|13188.6|13185|13185.4|13182.3|248
1609985400000|2021-01-07 02:10:00|13187.6|13184.6|13188.3|13185.3|13189.4|13185.9|13187.1|13183.3|222
1609985700000|2021-01-07 02:15:00|13188.4|13185.4|13191.1|13188.1|13191.3|13188.3|13188.2|13185.1|253
1609986000000|2021-01-07 02:20:00|13191|13188|13200.5|13194.5|13201.7|13196.9|13190.5|13187.5|272
1609986300000|2021-01-07 02:25:00|13200.6|13194.6|13195.9|13189.9|13200.6|13196.1|13192.9|13188.3|281
1609986600000|2021-01-07 02:30:00|13194.4|13191.4|13191.9|13188.9|13197.5|13192.9|13191.7|13187.2|233
1609986900000|2021-01-07 02:35:00|13192|13189|13189.9|13186.9|13192.7|13189|13189.1|13184.6|229
1609987200000|2021-01-07 02:40:00|13189.3|13186.3|13191.1|13188.1|13194|13189.4|13189|13184.6|167
1609987500000|2021-01-07 02:45:00|13191|13188|13197.4|13191.4|13198.1|13193.3|13191|13188|187
1609987800000|2021-01-07 02:50:00|13197|13191|13196.5|13193.5|13198.8|13193.9|13195.5|13190.9|181
1609988100000|2021-01-07 02:55:00|13196.6|13193.6|13194.2|13188.2|13198.8|13194.5|13192.4|13186.6|293
1609988400000|2021-01-07 03:00:00|13194.1|13188.1|13194.4|13191.4|13197.2|13192|13191.8|13187.4|217
1609988700000|2021-01-07 03:05:00|13194.6|13191.6|13192.5|13189.5|13196.3|13191.6|13192.1|13189|138
1609989000000|2021-01-07 03:10:00|13192.3|13189.3|13192|13186|13193.9|13189.4|13190.4|13185.5|173
1609989300000|2021-01-07 03:15:00|13191.9|13185.9|13193.3|13187.3|13193.5|13188.9|13190|13185.2|166
1609989600000|2021-01-07 03:20:00|13193.2|13187.2|13192.2|13186.2|13193.6|13188.7|13191|13186.1|113
1609989900000|2021-01-07 03:25:00|13192.3|13186.3|13192.5|13186.5|13193.6|13189|13190.6|13186.1|145
1609990200000|2021-01-07 03:30:00|13192.3|13186.3|13191.1|13185.1|13192.3|13187.6|13189.4|13185|179
1609990500000|2021-01-07 03:35:00|13191.2|13185.2|13191.4|13185.4|13191.6|13187.1|13189.5|13184.9|78
1609990800000|2021-01-07 03:40:00|13191.3|13185.3|13192|13186|13192.2|13187.6|13189.7|13185.2|91
1609991100000|2021-01-07 03:45:00|13192.1|13186.1|13189.8|13186.8|13193.1|13188.5|13189.8|13185.3|116
1609991400000|2021-01-07 03:50:00|13190|13187|13190.3|13184.3|13192.3|13187.1|13188.7|13184.2|121
1609991700000|2021-01-07 03:55:00|13190|13184|13187.5|13184.5|13190.1|13185.5|13187.4|13182.9|109
1609992000000|2021-01-07 04:00:00|13187.3|13184.3|13186.7|13183.7|13189|13184.5|13186.1|13181.5|163
1609992300000|2021-01-07 04:05:00|13186.9|13183.9|13185.3|13182.3|13188.5|13184|13185.1|13180.7|146
1609992600000|2021-01-07 04:10:00|13185.2|13182.2|13183.4|13180.4|13186.7|13182.2|13183.2|13178.9|164
1609992900000|2021-01-07 04:15:00|13183.3|13180.3|13182.8|13179.8|13185|13180.4|13182.4|13178.2|190
1609993200000|2021-01-07 04:20:00|13183|13180|13184.1|13181.1|13185.5|13181.3|13182.8|13179.3|125
1609993500000|2021-01-07 04:25:00|13184.2|13181.2|13185.4|13179.4|13185.6|13181.4|13183.3|13179|125
1609993800000|2021-01-07 04:30:00|13185.5|13179.5|13183.6|13180.6|13185.8|13181.7|13183.1|13178.9|116
1609994100000|2021-01-07 04:35:00|13185.1|13179.1|13183.4|13180.4|13185.1|13180.8|13182.9|13179|146
1609994400000|2021-01-07 04:40:00|13183.2|13180.2|13183.6|13180.6|13184.9|13180.6|13183|13178.9|85
1609994700000|2021-01-07 04:45:00|13183.5|13180.5|13183.1|13180.1|13185.3|13180.8|13183|13178.7|110
1609995000000|2021-01-07 04:50:00|13183.2|13180.2|13183.7|13180.7|13185.1|13180.9|13183.1|13178.8|113
1609995300000|2021-01-07 04:55:00|13183.5|13180.5|13184.9|13181.9|13186.5|13182.2|13183.5|13180|87
1609995600000|2021-01-07 05:00:00|13185|13182|13186.3|13183.3|13186.4|13183.4|13184.9|13181.9|119
1609995900000|2021-01-07 05:05:00|13186.2|13183.2|13187|13184|13187.1|13184.1|13185.9|13182.9|101
1609996200000|2021-01-07 05:10:00|13186.8|13183.8|13188.4|13185.4|13189.8|13186|13186.8|13183.7|171
1609996500000|2021-01-07 05:15:00|13188.2|13185.2|13188|13185|13189.5|13186.5|13188|13185|183
1609996800000|2021-01-07 05:20:00|13188.1|13185.1|13188.2|13185.2|13188.3|13185.3|13187.4|13184.4|137
1609997100000|2021-01-07 05:25:00|13187.9|13184.9|13189.3|13186.3|13191.1|13187.8|13187.8|13184.1|173
1609997400000|2021-01-07 05:30:00|13189.4|13186.4|13190|13187|13190.8|13187.8|13189|13186|151
1609997700000|2021-01-07 05:35:00|13189.9|13186.9|13190.7|13187.7|13190.8|13187.8|13189.8|13186.8|130
1609998000000|2021-01-07 05:40:00|13190.6|13187.6|13190.1|13187.1|13192.3|13187.8|13190|13186|127
1609998300000|2021-01-07 05:45:00|13190.3|13187.3|13191|13188|13191|13188|13189.8|13186.8|126
1609998600000|2021-01-07 05:50:00|13190.9|13187.9|13190.2|13187.2|13192.4|13188.6|13190.1|13186.4|121
1609998900000|2021-01-07 05:55:00|13190.4|13187.4|13189.8|13186.8|13190.4|13187.4|13189.2|13186.2|105
1609999200000|2021-01-07 06:00:00|13189.7|13186.7|13189.7|13186.7|13192.5|13188|13189.3|13185|145
1609999500000|2021-01-07 06:05:00|13189.8|13186.8|13192.6|13186.6|13192.6|13187.5|13189.7|13185.4|138
1609999800000|2021-01-07 06:10:00|13192.7|13186.7|13195|13189|13195.2|13190.3|13192.3|13186.5|159
1610000100000|2021-01-07 06:15:00|13194.9|13188.9|13191.5|13188.5|13195|13190.3|13191.4|13187.7|137
1610000400000|2021-01-07 06:20:00|13191.4|13188.4|13191.3|13185.3|13193|13188.6|13190.9|13185.1|121
1610000700000|2021-01-07 06:25:00|13191.2|13185.2|13191.2|13188.2|13194.1|13189.4|13190.1|13185.2|207
1610001000000|2021-01-07 06:30:00|13191.1|13188.1|13190.3|13187.3|13192.9|13189.1|13189.8|13185.7|186
1610001300000|2021-01-07 06:35:00|13190.2|13187.2|13187.8|13184.8|13190.3|13187.3|13186.8|13183.8|180
1610001600000|2021-01-07 06:40:00|13187.7|13184.7|13188|13185|13189.6|13185.2|13187.1|13183.5|134
1610001900000|2021-01-07 06:45:00|13188.1|13185.1|13188|13185|13188.5|13185.5|13187.9|13184.9|163
1610002200000|2021-01-07 06:50:00|13188.1|13185.1|13188.6|13185.6|13189|13186|13188|13185|188
1610002500000|2021-01-07 06:55:00|13188.5|13185.5|13186.3|13183.3|13188.8|13185.8|13185.8|13181.4|173
1610002800000|2021-01-07 07:00:00|13186.4|13183.4|13185|13182|13187.9|13183.4|13184.5|13180.1|183
1610003100000|2021-01-07 07:05:00|13184.8|13181.8|13190.3|13187.3|13190.5|13187.4|13184.8|13180.4|193
1610003400000|2021-01-07 07:10:00|13190.2|13187.2|13188.4|13185.4|13190.5|13187.5|13188|13183.9|163
1610003700000|2021-01-07 07:15:00|13188.3|13185.3|13187.2|13184.2|13189.9|13185.6|13186.9|13182.4|128
1610004000000|2021-01-07 07:20:00|13187.1|13184.1|13188.1|13185.1|13189.8|13185.4|13186.2|13181.6|173
1610004300000|2021-01-07 07:25:00|13188|13185|13190.7|13184.7|13190.8|13187|13188|13184.7|146
1610004600000|2021-01-07 07:30:00|13190.8|13184.8|13189.7|13186.7|13191.8|13187.3|13189.5|13184.8|126
1610004900000|2021-01-07 07:35:00|13189.5|13186.5|13191|13185|13191.2|13186.6|13188|13183.7|140
1610005200000|2021-01-07 07:40:00|13190.9|13184.9|13192.4|13186.4|13193.8|13189.3|13189.5|13184.9|203
1610005500000|2021-01-07 07:45:00|13192.5|13186.5|13191.7|13185.7|13193|13188.5|13190.9|13185.7|134
1610005800000|2021-01-07 07:50:00|13191.6|13185.6|13190.4|13187.4|13191.9|13187.5|13189.7|13185.3|116
1610006100000|2021-01-07 07:55:00|13190.3|13187.3|13190.8|13184.8|13192|13187.5|13186.9|13182.8|218
1610006400000|2021-01-07 08:00:00|13190.9|13184.9|13191.2|13188.2|13192.7|13188.3|13188.8|13183.6|191
1610006700000|2021-01-07 08:05:00|13191.3|13188.3|13200.1|13194.1|13201.3|13195.3|13191.3|13188.1|287
1610007000000|2021-01-07 08:10:00|13200.2|13194.2|13199.3|13193.3|13202.7|13197.9|13197.3|13192.6|250
1610007300000|2021-01-07 08:15:00|13199.2|13193.2|13201.1|13195.1|13201.4|13196.9|13197.6|13192.9|273
1610007600000|2021-01-07 08:20:00|13201|13195|13195|13189|13201.1|13195.3|13194.5|13189|260
1610007900000|2021-01-07 08:25:00|13195.1|13189.1|13190|13184|13195.3|13189.3|13188.3|13182.3|260
1610008200000|2021-01-07 08:30:00|13189.9|13183.9|13189.3|13183.3|13192.6|13186.6|13187.6|13182.8|240
1610008500000|2021-01-07 08:35:00|13189.4|13183.4|13186.9|13183.9|13190.3|13186.1|13186.1|13181.4|216
1610008800000|2021-01-07 08:40:00|13186.7|13183.7|13186.2|13180.2|13188.2|13183.9|13184.3|13179.8|205
1610009100000|2021-01-07 08:45:00|13186.3|13180.3|13184.1|13181.1|13186.7|13182.5|13183.8|13179.4|226
1610009400000|2021-01-07 08:50:00|13184.2|13181.2|13188.2|13182.2|13191.4|13185.4|13183|13179.6|257
1610009700000|2021-01-07 08:55:00|13188.3|13182.3|13193.5|13187.5|13195.9|13189.9|13187.7|13181.7|297
1610010000000|2021-01-07 09:00:00|13194|13188|13198.5|13192.5|13201.9|13196|13194|13188|388
1610010300000|2021-01-07 09:05:00|13197|13194|13198.7|13195.7|13200.9|13196.3|13197|13193.7|199
1610010600000|2021-01-07 09:10:00|13198.6|13195.6|13206.4|13200.4|13207|13201.4|13198.1|13194.4|266
1610010900000|2021-01-07 09:15:00|13206.3|13200.3|13204.1|13201.1|13208.3|13203.6|13204|13199.5|248
1610011200000|2021-01-07 09:20:00|13204.2|13201.2|13204.1|13201.1|13206.7|13202.1|13202.1|13197.6|222
1610011500000|2021-01-07 09:25:00|13204.2|13201.2|13202.6|13199.6|13205.4|13201.2|13202.5|13198.1|189
1610011800000|2021-01-07 09:30:00|13202.7|13199.7|13205|13199|13207.2|13201.8|13202.5|13198.1|203
1610012100000|2021-01-07 09:35:00|13204.9|13198.9|13209|13203|13209.1|13203.1|13200.7|13196.3|215
1610012400000|2021-01-07 09:40:00|13208.9|13202.9|13215.1|13209.1|13215.6|13211|13208.3|13202.3|310
1610012700000|2021-01-07 09:45:00|13215.4|13209.4|13224.8|13218.8|13227.4|13221.4|13214|13209.4|384
1610013000000|2021-01-07 09:50:00|13224.9|13218.9|13233.4|13227.4|13234.5|13228.5|13222|13217.1|433
1610013300000|2021-01-07 09:55:00|13233.3|13227.3|13227.2|13221.2|13233.3|13227.3|13225.3|13220.8|246
1610013600000|2021-01-07 10:00:00|13227.3|13221.3|13224.4|13218.4|13229.6|13224.8|13224.2|13218.2|237
1610013900000|2021-01-07 10:05:00|13224.6|13218.6|13230.9|13224.9|13230.9|13224.9|13222.9|13216.9|210
1610014200000|2021-01-07 10:10:00|13230.7|13224.7|13229.6|13223.6|13231.3|13226.3|13225.1|13219.1|268
1610014500000|2021-01-07 10:15:00|13229.7|13223.7|13233.2|13227.2|13233.3|13227.3|13228.8|13222.8|234
1610014800000|2021-01-07 10:20:00|13233.1|13227.1|13238.3|13232.3|13238.9|13232.9|13232|13226|253
1610015100000|2021-01-07 10:25:00|13238.2|13232.2|13244|13238|13245.1|13239.1|13237.2|13231.2|272
1610015400000|2021-01-07 10:30:00|13244.1|13238.1|13241.1|13235.1|13245|13239|13238.4|13233.7|280
1610015700000|2021-01-07 10:35:00|13241|13235|13243.1|13237.1|13243.3|13238.6|13236.9|13231.7|297
1610016000000|2021-01-07 10:40:00|13243|13237|13245.2|13242.2|13246.6|13242.3|13242.1|13236.8|339
1610016300000|2021-01-07 10:45:00|13245.3|13242.3|13244.7|13238.7|13250.1|13244.9|13242.1|13237.6|428
1610016600000|2021-01-07 10:50:00|13244.8|13238.8|13256|13250|13256.2|13251.4|13244.7|13238.7|401
1610016900000|2021-01-07 10:55:00|13255.9|13249.9|13262|13256|13262.1|13257.2|13251|13246.4|333
1610017200000|2021-01-07 11:00:00|13262.1|13256.1|13258|13252|13262.7|13257.1|13255|13250.3|271
1610017500000|2021-01-07 11:05:00|13257.8|13251.8|13253.8|13247.8|13257.9|13253.1|13250.8|13245.5|349
1610017800000|2021-01-07 11:10:00|13253.9|13247.9|13257.4|13251.4|13259.7|13253.7|13252.9|13247.9|300
1610018100000|2021-01-07 11:15:00|13257.5|13251.5|13258.9|13252.9|13262.7|13258|13257|13251|298
1610018400000|2021-01-07 11:20:00|13259|13253|13257.1|13251.1|13261|13256.5|13255.9|13250.8|317
1610018700000|2021-01-07 11:25:00|13257|13251|13260.2|13254.2|13260.4|13254.4|13256.6|13250.6|241
1610019000000|2021-01-07 11:30:00|13260.1|13254.1|13253.4|13247.4|13260.4|13254.4|13251.9|13245.9|243
1610019300000|2021-01-07 11:35:00|13253.5|13247.5|13254.2|13248.2|13254.3|13248.3|13249.5|13243.5|211
1610019600000|2021-01-07 11:40:00|13254.4|13248.4|13253.6|13247.6|13255.2|13249.2|13253.4|13247.4|220
1610019900000|2021-01-07 11:45:00|13253.5|13247.5|13251|13245|13254|13248|13250.1|13244.1|198
1610020200000|2021-01-07 11:50:00|13250.9|13244.9|13250.2|13244.2|13251|13246.2|13247.3|13241.3|175
1610020500000|2021-01-07 11:55:00|13250.8|13244.8|13252.4|13246.4|13254.4|13248.6|13250.6|13244.6|251
1610020800000|2021-01-07 12:00:00|13252.5|13246.5|13255.9|13252.9|13259.9|13254.5|13251.1|13246.3|228
1610021100000|2021-01-07 12:05:00|13256|13253|13259.1|13253.1|13261.5|13255.5|13255.8|13251.1|227
1610021400000|2021-01-07 12:10:00|13259.3|13253.3|13258.1|13252.1|13261.4|13256.9|13257.6|13251.6|257
1610021700000|2021-01-07 12:15:00|13258|13252|13254.3|13248.3|13258|13252|13253|13247.8|196
1610022000000|2021-01-07 12:20:00|13254.2|13248.2|13248.8|13242.8|13254.2|13249.7|13248.6|13242.6|234
1610022300000|2021-01-07 12:25:00|13248.9|13242.9|13246.3|13240.3|13248.9|13242.9|13244|13239.3|227
1610022600000|2021-01-07 12:30:00|13246.4|13240.4|13249.9|13243.9|13250.3|13244.3|13246.1|13240.1|166
1610022900000|2021-01-07 12:35:00|13249.8|13243.8|13244.9|13238.9|13249.8|13244.9|13244.3|13238.3|147
1610023200000|2021-01-07 12:40:00|13245|13239|13239.4|13236.4|13245.1|13239.1|13239.3|13234.8|171
1610023500000|2021-01-07 12:45:00|13240.9|13234.9|13242.1|13236.1|13242.2|13236.4|13239.2|13233.5|189
1610023800000|2021-01-07 12:50:00|13242.2|13236.2|13243.6|13237.6|13244.2|13238.2|13242|13236|154
1610024100000|2021-01-07 12:55:00|13243.7|13237.7|13248.5|13242.5|13248.8|13242.8|13240.1|13234.1|205
1610024400000|2021-01-07 13:00:00|13247|13241|13242.2|13236.2|13247|13241|13241.8|13235.8|443
1610024700000|2021-01-07 13:05:00|13242|13236|13242.6|13236.6|13244|13238|13241.4|13235.4|278
1610025000000|2021-01-07 13:10:00|13242.4|13236.4|13241.9|13235.9|13244.5|13238.5|13240.8|13234.8|303
1610025300000|2021-01-07 13:15:00|13242|13236|13242.7|13236.7|13244.5|13239.6|13242|13236|336
1610025600000|2021-01-07 13:20:00|13242.6|13236.6|13243.9|13237.9|13244.4|13238.9|13240.1|13234.7|379
1610025900000|2021-01-07 13:25:00|13244|13238|13242.8|13236.3|13244.2|13239.3|13242.3|13234.6|247
1610026200000|2021-01-07 13:30:00|13242.4|13235.8|13244.5|13238.5|13244.7|13240.2|13242|13235.5|220
1610026500000|2021-01-07 13:35:00|13243|13240|13240.5|13234.5|13244.9|13240.5|13240.1|13234.4|260
1610026800000|2021-01-07 13:40:00|13240.6|13234.6|13242|13236|13244.2|13238.2|13239.7|13233.7|296
1610027100000|2021-01-07 13:45:00|13241.9|13235.9|13245|13242|13246.5|13242|13241.4|13235.4|213
1610027400000|2021-01-07 13:50:00|13244.9|13241.9|13246.3|13240.3|13251.2|13245.2|13243.4|13239|301
1610027700000|2021-01-07 13:55:00|13246.4|13240.4|13243.8|13237.8|13249.5|13244|13242.8|13236.8|343
1610028000000|2021-01-07 14:00:00|13244.2|13238.2|13241|13235|13245.7|13239.7|13240.9|13234.9|200
1610028300000|2021-01-07 14:05:00|13240.9|13234.9|13238.9|13232.9|13242.1|13237.5|13237.3|13232.4|229
1610028600000|2021-01-07 14:10:00|13238.8|13232.8|13239.8|13233.8|13241.9|13235.9|13237.4|13232.5|210
1610028900000|2021-01-07 14:15:00|13239.7|13233.7|13242.6|13236.6|13243.4|13237.4|13237.4|13232.8|312
1610029200000|2021-01-07 14:20:00|13242.7|13236.7|13241.6|13235.6|13243.3|13238.8|13239.6|13233.6|309
1610029500000|2021-01-07 14:25:00|13241.8|13235.8|13245.6|13239.6|13246.1|13240.1|13239.8|13235|287
1610029800000|2021-01-07 14:30:00|13245.5|13239.5|13249|13243|13249.1|13243.1|13244.1|13238.1|517
1610030100000|2021-01-07 14:35:00|13249.1|13243.1|13252.4|13249.4|13254.7|13249.7|13247|13241|388
1610030400000|2021-01-07 14:40:00|13252.5|13249.5|13257.2|13251.2|13257.4|13252.7|13249.9|13245.3|442
1610030700000|2021-01-07 14:45:00|13257.1|13251.1|13253.4|13247.4|13257.8|13253.3|13251.3|13245.8|362
1610031000000|2021-01-07 14:50:00|13253.5|13247.5|13255.1|13249.1|13255.2|13250.6|13252.3|13246.3|319
1610031300000|2021-01-07 14:55:00|13255.2|13249.2|13254.8|13243.5|13255.9|13251.3|13251.5|13241.9|320
1610031600000|2021-01-07 15:00:00|13254.9|13243.9|13250.6|13244.6|13255.3|13248.3|13248.8|13241.8|400
1610031900000|2021-01-07 15:05:00|13250.5|13244.5|13254.1|13251.1|13257.4|13253|13247.6|13241.6|576
1610032200000|2021-01-07 15:10:00|13254|13251|13258.1|13252.1|13259.8|13255.3|13253.4|13250.1|352
1610032500000|2021-01-07 15:15:00|13258.2|13252.2|13267.3|13261.3|13267.4|13261.4|13256|13251.6|387
1610032800000|2021-01-07 15:20:00|13267.2|13261.2|13265|13262|13267.5|13262.5|13263|13258.5|353
1610033100000|2021-01-07 15:25:00|13264.9|13261.9|13267|13261|13268.7|13263.5|13264.2|13259.6|287
1610033400000|2021-01-07 15:30:00|13266.9|13260.9|13262.7|13259.7|13268.9|13264.9|13262.3|13257.7|432
1610033700000|2021-01-07 15:35:00|13262.6|13259.6|13259.1|13253.1|13264.9|13260.4|13254.7|13250.2|388
1610034000000|2021-01-07 15:40:00|13259.2|13253.2|13259.4|13253.4|13259.5|13254.7|13255.9|13251.5|244
1610034300000|2021-01-07 15:45:00|13259.3|13253.3|13255.3|13252.3|13259.5|13255.2|13254.7|13250.3|317
1610034600000|2021-01-07 15:50:00|13255.2|13252.2|13261.2|13255.2|13262.1|13256.1|13253.7|13249.6|264
1610034900000|2021-01-07 15:55:00|13261|13255|13257.6|13254.6|13262|13257.1|13256.7|13251.1|340
1610035200000|2021-01-07 16:00:00|13257.5|13254.5|13256.4|13250.4|13259|13254.6|13253.4|13248.8|341
1610035500000|2021-01-07 16:05:00|13256.5|13250.5|13250.5|13244.5|13256.5|13250.5|13248.8|13244.3|289
1610035800000|2021-01-07 16:10:00|13250.4|13244.4|13252.8|13246.8|13253.6|13249.1|13249.1|13244.4|200
1610036100000|2021-01-07 16:15:00|13252.7|13246.7|13251.5|13248.5|13253.4|13248.7|13250.5|13246|149
1610036400000|2021-01-07 16:20:00|13251.4|13248.4|13256.1|13250.1|13257.3|13252.7|13251.2|13247|152
1610036700000|2021-01-07 16:25:00|13256|13250|13254.1|13248.1|13256|13250|13252.7|13247.7|130
1610037000000|2021-01-07 16:30:00|13254|13248|13248.7|13245.7|13254.2|13249.3|13247.4|13242.9|369
1610037300000|2021-01-07 16:35:00|13250.6|13244.6|13252.9|13246.9|13253.3|13248.6|13249.4|13244.6|282
1610037600000|2021-01-07 16:40:00|13251.5|13248.5|13254.2|13251.2|13257.2|13252.6|13251.5|13247.9|263
1610037900000|2021-01-07 16:45:00|13254|13251|13255.4|13252.4|13256.9|13252.4|13252.9|13248.3|185
1610038200000|2021-01-07 16:50:00|13255.7|13252.7|13260.4|13254.4|13260.4|13256|13255.5|13251|206
1610038500000|2021-01-07 16:55:00|13260.5|13254.5|13262.4|13256.4|13263.3|13258.8|13258.7|13254.1|273
1610038800000|2021-01-07 17:00:00|13262.6|13256.6|13260.1|13254.1|13262.6|13257.6|13258.6|13253.8|252
1610039100000|2021-01-07 17:05:00|13260.2|13254.2|13258.3|13252.3|13260.7|13256.1|13257.7|13252.1|192
1610039400000|2021-01-07 17:10:00|13258.4|13252.4|13260.9|13254.9|13261.3|13256.7|13256.7|13251.7|207
1610039700000|2021-01-07 17:15:00|13260.8|13254.8|13262.8|13259.8|13264.5|13259.8|13259|13254.6|276
1610040000000|2021-01-07 17:20:00|13264.3|13258.3|13267.5|13261.5|13267.5|13261.5|13261.6|13257.1|334
1610040300000|2021-01-07 17:25:00|13267.4|13261.4|13272.3|13266.3|13272.8|13267.7|13267.4|13261.4|312
1610040600000|2021-01-07 17:30:00|13272.5|13266.5|13270.4|13267.4|13274.9|13269.5|13270.3|13265.7|279
1610040900000|2021-01-07 17:35:00|13270.3|13267.3|13269.9|13263.9|13272.1|13267.6|13266.5|13261.9|255
1610041200000|2021-01-07 17:40:00|13269.8|13263.8|13268.9|13262.9|13270|13265.4|13266.5|13262|167
1610041500000|2021-01-07 17:45:00|13268.8|13262.8|13265|13262|13269|13263|13264.5|13258.6|209
1610041800000|2021-01-07 17:50:00|13265.1|13262.1|13260.8|13257.8|13266.2|13262.1|13260.7|13256.1|344
1610042100000|2021-01-07 17:55:00|13260.7|13257.7|13264.2|13258.2|13264.5|13259.9|13260.6|13255.9|353
1610042400000|2021-01-07 18:00:00|13263.7|13257.7|13263.4|13257.4|13264.6|13260.1|13260.4|13255.8|251
1610042700000|2021-01-07 18:05:00|13263.6|13257.6|13261.9|13255.9|13264.8|13260.2|13260.6|13255.7|332
1610043000000|2021-01-07 18:10:00|13261.8|13255.8|13258|13255|13261.9|13256.9|13257.9|13253.3|294
1610043300000|2021-01-07 18:15:00|13258.1|13255.1|13258.6|13252.6|13259.7|13255.1|13256.7|13251.7|223
1610043600000|2021-01-07 18:20:00|13258.7|13252.7|13257.8|13251.8|13259.2|13255|13256.6|13250.6|293
1610043900000|2021-01-07 18:25:00|13257.9|13251.9|13259|13253|13260.4|13255.5|13256.6|13251.6|309
1610044200000|2021-01-07 18:30:00|13259.1|13253.1|13254.5|13248.5|13259.1|13253.6|13253|13247.9|263
1610044500000|2021-01-07 18:35:00|13254.3|13248.3|13254.3|13251.3|13256.1|13251.5|13252|13246.7|334
1610044800000|2021-01-07 18:40:00|13255.7|13249.7|13252.5|13246.5|13256.1|13251.6|13250.2|13245.5|382
1610045100000|2021-01-07 18:45:00|13252.6|13246.6|13253.8|13247.8|13256.4|13250.4|13250.6|13246|297
1610045400000|2021-01-07 18:50:00|13253.9|13247.9|13252.9|13246.9|13255.2|13249.6|13251|13246.4|359
1610045700000|2021-01-07 18:55:00|13252.8|13246.8|13251.2|13245.2|13253.1|13248.5|13249.6|13244.7|360
1610046000000|2021-01-07 19:00:00|13251.1|13245.1|13252.4|13246.4|13253.3|13248.3|13250.8|13244.8|251
1610046300000|2021-01-07 19:05:00|13250.5|13247.5|13253|13247|13253.1|13248.5|13250.1|13245.6|209
1610046600000|2021-01-07 19:10:00|13252.9|13246.9|13253.8|13247.8|13254.2|13249.5|13252|13246.9|225
1610046900000|2021-01-07 19:15:00|13253.9|13247.9|13256.9|13250.9|13257.2|13251.2|13252.1|13247.5|216
1610047200000|2021-01-07 19:20:00|13256.8|13250.8|13256.3|13250.3|13257.1|13252|13254.2|13249.3|260
1610047500000|2021-01-07 19:25:00|13256.2|13250.2|13259.3|13253.3|13260.7|13255.8|13254.1|13249.1|266
1610047800000|2021-01-07 19:30:00|13259.4|13253.4|13259.5|13253.5|13259.5|13254.9|13257.3|13252.6|150
1610048100000|2021-01-07 19:35:00|13259.4|13253.4|13260.6|13254.6|13261.2|13256.5|13257.3|13252.7|144
1610048400000|2021-01-07 19:40:00|13260.5|13254.5|13256.5|13250.5|13260.8|13255.6|13255.3|13250.2|179
1610048700000|2021-01-07 19:45:00|13256.6|13250.6|13258.8|13252.8|13259.2|13254.5|13255.1|13250.6|207
1610049000000|2021-01-07 19:50:00|13259.2|13253.2|13256|13250|13260.2|13255.4|13254.5|13249.8|215
1610049300000|2021-01-07 19:55:00|13256.1|13250.1|13256.2|13250.2|13257.2|13252.4|13254.1|13249.9|227
1610049600000|2021-01-07 20:00:00|13256.4|13250.4|13255.7|13249.7|13256.4|13251.7|13253|13248.1|466
1610049900000|2021-01-07 20:05:00|13255.6|13249.6|13257.9|13254.9|13259.6|13255.2|13253.7|13249.1|277
1610050200000|2021-01-07 20:10:00|13258|13255|13261.1|13255.1|13261.6|13257.1|13257.7|13253.2|420
1610050500000|2021-01-07 20:15:00|13261.2|13255.2|13262.2|13256.2|13262.5|13258.1|13259.5|13254.9|402
1610050800000|2021-01-07 20:20:00|13262.4|13256.4|13261|13255|13262.4|13257.7|13259.1|13254.3|324
1610051100000|2021-01-07 20:25:00|13260.9|13254.9|13260.5|13254.5|13261.4|13255.4|13260.2|13254.2|297
1610051400000|2021-01-07 20:30:00|13260.3|13254.3|13262.3|13256.3|13263.6|13259|13260.2|13254.2|268
1610051700000|2021-01-07 20:35:00|13262.4|13256.4|13262.1|13256.1|13263.4|13259.3|13262.1|13256.1|115
1610052000000|2021-01-07 20:40:00|13262.2|13256.2|13260.3|13254.3|13263.2|13258.1|13259.9|13253.9|149
1610052300000|2021-01-07 20:45:00|13260.1|13254.1|13257.2|13251.2|13260.1|13255.2|13256.9|13250.9|152
1610052600000|2021-01-07 20:50:00|13257.4|13251.4|13256.7|13250.7|13257.9|13253.3|13254.8|13250.2|235
1610052900000|2021-01-07 20:55:00|13255.4|13252.4|13257.1|13251.1|13258.8|13252.8|13255.3|13250.7|237
1610053200000|2021-01-07 21:00:00|13257.3|13251.3|13254.1|13248.1|13257.6|13251.6|13253|13247|209
1610053500000|2021-01-07 21:05:00|13254|13248|13254.2|13248.2|13254.5|13248.5|13253.8|13247.8|101
1610053800000|2021-01-07 21:10:00|13254.1|13248.1|13254.1|13248.1|13254.5|13248.5|13253.8|13247.8|94
1610054100000|2021-01-07 21:15:00|13254.3|13248.3|13254.2|13248.2|13254.8|13248.8|13253.8|13247.8|116
1610054400000|2021-01-07 21:20:00|13254.3|13248.3|13252|13246|13254.3|13248.3|13251.8|13245.8|93
1610054700000|2021-01-07 21:25:00|13252.1|13246.1|13252.5|13246.5|13252.5|13246.5|13251.6|13245.6|93
1610055000000|2021-01-07 21:30:00|13252.8|13246.8|13254|13248|13254.8|13248.5|13248.9|13242.9|165
1610055300000|2021-01-07 21:35:00|13254.1|13248.1|13253.5|13247.5|13254.2|13248.2|13253.1|13247.1|102
1610055600000|2021-01-07 21:40:00|13253.4|13247.4|13249|13243|13253.4|13247.4|13248.4|13242.4|201
1610055900000|2021-01-07 21:45:00|13248.7|13242.7|13249.3|13243.3|13250.1|13244.1|13248.7|13242.5|354
1610056200000|2021-01-07 21:50:00|13249.2|13243.2|13250.6|13244.6|13250.7|13244.7|13248.8|13242.8|156
1610056500000|2021-01-07 21:55:00|13250.2|13244.2|13249.9|13243.5|13252|13245.9|13248.5|13242.5|279
1610056800000|2021-01-07 22:00:00|13250|13243.6|13249.3|13242.4|13250.6|13243.9|13248.9|13240.5|45
1610057100000|2021-01-07 22:05:00|13250.6|13241.3|13249|13243|13252.9|13244.4|13248.7|13239.7|106
1610057400000|2021-01-07 22:10:00|13249.8|13243.8|13249|13240.2|13251.9|13245.2|13248.3|13240.2|192
1610057700000|2021-01-07 22:15:00|13248.9|13240.3|13250.8|13242.1|13251.4|13244.9|13248.8|13240.3|169
1610058000000|2021-01-07 22:20:00|13249.5|13243.1|13250|13238.5|13253.5|13244.7|13247.6|13233.7|219
1610058300000|2021-01-07 22:25:00|13249.4|13239|13248.5|13242.5|13250.8|13244.3|13248.2|13237.1|162
1610058600000|2021-01-07 22:30:00|13249.1|13242.2|13248.4|13240.7|13250.3|13243.5|13247.6|13239.1|196
1610058900000|2021-01-07 22:35:00|13248.1|13240.8|13248.3|13242.3|13249.3|13242.9|13247.7|13239.3|114
1610059200000|2021-01-07 22:40:00|13248|13242|13248.2|13240.4|13249.1|13242.8|13246.8|13237.8|116
1610059500000|2021-01-07 22:45:00|13249.6|13242.4|13250.6|13238.9|13251.4|13242.6|13247.2|13238.3|164
1610059800000|2021-01-07 22:50:00|13249.6|13241|13248.4|13239.4|13252|13243|13247.5|13236.9|324
1610060100000|2021-01-07 22:55:00|13248.8|13239|13249.8|13240|13251.1|13243.5|13247.7|13237.4|242
1610060400000|2021-01-07 23:00:00|13249.2|13240.1|13247.5|13241.3|13249.5|13243.4|13247.3|13240.1|251
1610060700000|2021-01-07 23:05:00|13247.1|13241.1|13247|13241|13247.8|13241.8|13246.4|13240.4|87
1610061000000|2021-01-07 23:10:00|13246.9|13240.9|13246.1|13240.1|13247.4|13241.4|13245.5|13239.5|102
1610061300000|2021-01-07 23:15:00|13245.8|13239.8|13248.4|13242.4|13248.7|13242.7|13244.6|13238.6|112
1610061600000|2021-01-07 23:20:00|13248.3|13242.3|13248.4|13242.4|13248.9|13242.9|13248|13242|84
1610061900000|2021-01-07 23:25:00|13248.3|13242.3|13249|13243|13249.6|13243.6|13248.1|13242.1|123
1610062200000|2021-01-07 23:30:00|13249.1|13243.1|13249.4|13243.4|13250.6|13244.6|13249|13243|99
1610062500000|2021-01-07 23:35:00|13249.3|13243.3|13248.7|13242.7|13249.7|13244.4|13245.9|13241.3|119
1610062800000|2021-01-07 23:40:00|13248.8|13242.8|13248.2|13242.2|13249.2|13244.4|13246.7|13241.7|164
1610063100000|2021-01-07 23:45:00|13246.5|13243.5|13244.2|13241.2|13248.2|13243.6|13244.1|13239.3|141
1610063400000|2021-01-07 23:50:00|13244.3|13241.3|13245.7|13239.7|13246.2|13241.3|13243.8|13239|107
1610063700000|2021-01-07 23:55:00|13245.6|13239.6|13246.5|13240.5|13246.8|13242.2|13244.1|13239.6|82
1610064000000|2021-01-08 00:00:00|13246.7|13240.7|13250.1|13247.1|13251.8|13247.3|13245.1|13240.7|219
1610064300000|2021-01-08 00:05:00|13250.2|13247.2|13249.4|13243.4|13251.3|13247.2|13244.8|13240|248
1610064600000|2021-01-08 00:10:00|13249.5|13243.5|13249.1|13243.1|13250.1|13245.3|13246.3|13241.7|222
1610064900000|2021-01-08 00:15:00|13248.9|13242.9|13244.9|13241.9|13248.9|13244.2|13244.4|13240.3|153
1610065200000|2021-01-08 00:20:00|13245|13242|13245.4|13242.4|13247.1|13242.7|13245|13240.5|110
1610065500000|2021-01-08 00:25:00|13245.3|13242.3|13244.3|13238.3|13248|13243.8|13243|13238.3|198
1610065800000|2021-01-08 00:30:00|13244.4|13238.4|13248.6|13242.6|13248.9|13243|13242.8|13238.3|222
1610066100000|2021-01-08 00:35:00|13248.7|13242.7|13254.1|13248.1|13254.7|13248.7|13247.3|13242.6|247
1610066400000|2021-01-08 00:40:00|13254|13248|13253.2|13247.2|13254.2|13249.8|13249.8|13245.3|186
1610066700000|2021-01-08 00:45:00|13253.1|13247.1|13253.3|13250.3|13254.7|13250.4|13250.5|13246.3|229
1610067000000|2021-01-08 00:50:00|13253.2|13250.2|13258.2|13252.2|13258.8|13254.4|13252.1|13248.1|239
1610067300000|2021-01-08 00:55:00|13256.2|13253.2|13258.8|13252.8|13261.5|13257|13256|13251.5|195
1610067600000|2021-01-08 01:00:00|13258.9|13252.9|13256.8|13253.8|13264.4|13260.1|13256.5|13251.4|261
1610067900000|2021-01-08 01:05:00|13256.7|13253.7|13265|13262|13266.6|13262.1|13256.7|13252.9|206
1610068200000|2021-01-08 01:10:00|13265.1|13262.1|13275.9|13269.9|13277.1|13271.1|13264.9|13260.7|254
1610068500000|2021-01-08 01:15:00|13276.1|13270.1|13288.8|13282.8|13288.9|13282.9|13275.9|13269.9|351
1610068800000|2021-01-08 01:20:00|13288.9|13282.9|13283.5|13277.5|13290|13284|13283.2|13277.2|350
1610069100000|2021-01-08 01:25:00|13283.4|13277.4|13290.4|13284.4|13290.5|13284.5|13283.4|13277.4|217
1610069400000|2021-01-08 01:30:00|13290.5|13284.5|13283.3|13277.3|13290.5|13284.5|13283.2|13277.2|341
1610069700000|2021-01-08 01:35:00|13283.4|13277.4|13270.6|13264.6|13283.7|13278.8|13269.5|13264.5|384
1610070000000|2021-01-08 01:40:00|13270.8|13264.8|13268.6|13262.6|13274.8|13268.8|13266.8|13262.4|335
1610070300000|2021-01-08 01:45:00|13268.5|13262.5|13265.4|13259.4|13274.5|13268.5|13264.5|13259.2|334
1610070600000|2021-01-08 01:50:00|13265.5|13259.5|13263.9|13257.9|13268.9|13263.4|13263.8|13257.8|219
1610070900000|2021-01-08 01:55:00|13263.8|13257.8|13268.6|13262.6|13268.9|13262.9|13262.6|13257.8|193
1610071200000|2021-01-08 02:00:00|13268.5|13262.5|13265.7|13262.7|13268.7|13263.9|13263.4|13259|192
1610071500000|2021-01-08 02:05:00|13265.6|13262.6|13271.6|13265.6|13271.9|13265.9|13264.6|13260|218
1610071800000|2021-01-08 02:10:00|13271.5|13265.5|13271.7|13265.7|13273.9|13269.1|13269.6|13265.3|284
1610072100000|2021-01-08 02:15:00|13271.8|13265.8|13268.3|13262.3|13273|13268.6|13266.3|13261.7|249
1610072400000|2021-01-08 02:20:00|13268.4|13262.4|13264.8|13258.8|13270|13265.6|13264|13258.7|259
1610072700000|2021-01-08 02:25:00|13263.2|13260.2|13261.1|13255.1|13264.7|13260.2|13259.1|13253.2|339
1610073000000|2021-01-08 02:30:00|13260.9|13254.9|13258.9|13252.9|13261.1|13256.2|13257|13252|187
1610073300000|2021-01-08 02:35:00|13259|13253|13256.6|13253.6|13259.6|13254.2|13255.8|13251.9|189
1610073600000|2021-01-08 02:40:00|13256.5|13253.5|13249.4|13243.4|13258.1|13253.5|13247.9|13242.9|307
1610073900000|2021-01-08 02:45:00|13249.6|13243.6|13253.6|13247.6|13253.7|13248.9|13248.7|13242.7|276
1610074200000|2021-01-08 02:50:00|13253.7|13247.7|13253.8|13250.8|13256.9|13252.2|13250.8|13245.8|244
1610074500000|2021-01-08 02:55:00|13255.3|13249.3|13255.5|13249.5|13256.5|13252.2|13251.8|13247.5|218
1610074800000|2021-01-08 03:00:00|13255.6|13249.6|13255|13249|13257.2|13251.2|13251.1|13246|274
1610075100000|2021-01-08 03:05:00|13254.9|13248.9|13254.7|13248.7|13256|13251|13253.2|13248.5|188
1610075400000|2021-01-08 03:10:00|13254.8|13248.8|13253|13250|13254.8|13250|13251.6|13247.4|153
1610075700000|2021-01-08 03:15:00|13252.8|13249.8|13256.8|13250.8|13257.5|13253|13251.7|13246.8|299
1610076000000|2021-01-08 03:20:00|13256.9|13250.9|13259.1|13253.1|13259.1|13254.5|13253.6|13249|200
1610076300000|2021-01-08 03:25:00|13259.2|13253.2|13258.6|13252.6|13259.8|13255.3|13257.3|13252.4|198
1610076600000|2021-01-08 03:30:00|13258.3|13252.3|13255.9|13249.9|13259|13253.9|13253.5|13249|180
1610076900000|2021-01-08 03:35:00|13255.8|13249.8|13259|13253|13259.8|13254.9|13254.2|13249.7|139
1610077200000|2021-01-08 03:40:00|13257.5|13254.5|13258.8|13252.8|13259.1|13254.7|13257.2|13252.7|79
1610077500000|2021-01-08 03:45:00|13258.9|13252.9|13255.4|13249.4|13258.9|13254.3|13253.2|13248.7|186
1610077800000|2021-01-08 03:50:00|13255.5|13249.5|13255|13252|13256.3|13252.4|13254.1|13249.4|128
1610078100000|2021-01-08 03:55:00|13254.9|13251.9|13257.9|13251.9|13258.1|13253.6|13254.9|13251.2|106
1610078400000|2021-01-08 04:00:00|13258|13252|13259.9|13256.9|13261.5|13257.1|13256.5|13251.9|113
1610078700000|2021-01-08 04:05:00|13261.4|13255.4|13259.6|13253.6|13261.7|13257.2|13259.2|13253.2|127
1610079000000|2021-01-08 04:10:00|13259.7|13253.7|13258|13252|13260.1|13255.3|13256.6|13251.7|141
1610079300000|2021-01-08 04:15:00|13257.9|13251.9|13257.7|13251.7|13258.7|13254.1|13255.7|13250.6|120
1610079600000|2021-01-08 04:20:00|13257.8|13251.8|13257.6|13251.6|13258.1|13253.4|13256|13251.5|99
1610079900000|2021-01-08 04:25:00|13257.8|13251.8|13257.5|13251.5|13257.8|13253.3|13255.4|13251.1|106
1610080200000|2021-01-08 04:30:00|13257.4|13251.4|13258.3|13255.3|13260|13255.4|13255.4|13250.8|130
1610080500000|2021-01-08 04:35:00|13258.4|13255.4|13260.4|13254.4|13260.5|13256|13258.3|13253.5|115
1610080800000|2021-01-08 04:40:00|13260.3|13254.3|13260.4|13254.4|13260.5|13256.1|13258.5|13253.9|130
1610081100000|2021-01-08 04:45:00|13260.3|13254.3|13258.3|13252.3|13260.8|13256.3|13256.4|13251.7|147
1610081400000|2021-01-08 04:50:00|13258.2|13252.2|13256.8|13253.8|13258.7|13254.2|13256.4|13252|98
1610081700000|2021-01-08 04:55:00|13256.7|13253.7|13256.7|13250.7|13258.3|13254.2|13254.8|13250.4|139
1610082000000|2021-01-08 05:00:00|13256.8|13250.8|13255|13252|13256.9|13252.4|13254.4|13250.1|146
1610082300000|2021-01-08 05:05:00|13254.9|13251.9|13254.4|13248.4|13256.4|13252.1|13252.5|13248.3|108
1610082600000|2021-01-08 05:10:00|13254.5|13248.5|13252.9|13246.9|13254.5|13250|13251.3|13246.6|128
1610082900000|2021-01-08 05:15:00|13251.5|13248.5|13253.2|13247.2|13255.1|13250.2|13249.7|13245.6|191
1610083200000|2021-01-08 05:20:00|13253.1|13247.1|13244.7|13241.7|13254.8|13248.8|13244.7|13240|256
1610083500000|2021-01-08 05:25:00|13244.8|13241.8|13249.4|13243.4|13249.4|13243.4|13244.7|13240.1|141
1610083800000|2021-01-08 05:30:00|13249.3|13243.3|13248.5|13245.5|13251|13245.8|13248.3|13243.2|131
1610084100000|2021-01-08 05:35:00|13249.9|13243.9|13249.2|13243.2|13250.2|13245.8|13246.9|13242.7|222
1610084400000|2021-01-08 05:40:00|13249.3|13243.3|13253.8|13247.8|13253.8|13247.8|13247.9|13243|204
1610084700000|2021-01-08 05:45:00|13253.7|13247.7|13253.8|13247.8|13255.6|13249.7|13252.2|13247.7|180
1610085000000|2021-01-08 05:50:00|13254|13248|13257.1|13251.1|13258.2|13253.5|13252.3|13247.9|276
1610085300000|2021-01-08 05:55:00|13255.9|13252.9|13261.9|13255.9|13262.4|13256.4|13255.9|13251|319
1610085600000|2021-01-08 06:00:00|13262.4|13256.4|13261.4|13255.4|13263.5|13257.5|13258.7|13254.6|254
1610085900000|2021-01-08 06:05:00|13261.5|13255.5|13259.4|13253.4|13263.4|13257.6|13257.7|13253.1|184
1610086200000|2021-01-08 06:10:00|13259.5|13253.5|13256.8|13250.8|13259.6|13255|13254.3|13249.7|163
1610086500000|2021-01-08 06:15:00|13256.7|13250.7|13253.5|13247.5|13256.9|13251.6|13253.2|13247.5|190
1610086800000|2021-01-08 06:20:00|13253.6|13247.6|13254|13248|13254.8|13250.4|13250.1|13245.1|290
1610087100000|2021-01-08 06:25:00|13252.4|13249.4|13253.4|13250.4|13255.4|13251.1|13252.4|13248|180
1610087400000|2021-01-08 06:30:00|13253.3|13250.3|13252.7|13246.7|13254.6|13250.5|13250.7|13246.1|224
1610087700000|2021-01-08 06:35:00|13253|13247|13249.7|13243.7|13254.6|13249.1|13249|13243.6|246
1610088000000|2021-01-08 06:40:00|13249.6|13243.6|13256|13250|13256.4|13251|13247.9|13242.4|265
1610088300000|2021-01-08 06:45:00|13256.1|13250.1|13255|13249|13256.2|13251.2|13252.5|13248.2|187
1610088600000|2021-01-08 06:50:00|13254.9|13248.9|13260.3|13254.3|13260.6|13255.8|13254.9|13248.9|278
1610088900000|2021-01-08 06:55:00|13260.4|13254.4|13259.3|13253.3|13261|13256.5|13256.8|13252|187
1610089200000|2021-01-08 07:00:00|13259.4|13253.4|13257.4|13254.4|13259.5|13254.6|13255.7|13250.8|190
1610089500000|2021-01-08 07:05:00|13257.3|13254.3|13259.2|13253.2|13259.3|13254.8|13256.9|13252.6|158
1610089800000|2021-01-08 07:10:00|13259.3|13253.3|13247.1|13244.1|13259.6|13253.8|13246.6|13242.1|277
1610090100000|2021-01-08 07:15:00|13247|13244|13245.9|13242.9|13248|13244.1|13244.2|13239.7|204
1610090400000|2021-01-08 07:20:00|13245.8|13242.8|13247|13241|13248.7|13243.9|13243.7|13239.4|229
1610090700000|2021-01-08 07:25:00|13246.9|13240.9|13246.1|13243.1|13249|13244.4|13244.5|13240.4|237
1610091000000|2021-01-08 07:30:00|13246.2|13243.2|13249.6|13243.6|13252.5|13247.4|13246.2|13242.8|242
1610091300000|2021-01-08 07:35:00|13249.7|13243.7|13253.2|13247.2|13254.2|13248.2|13247.2|13242.8|284
1610091600000|2021-01-08 07:40:00|13253.4|13247.4|13258.4|13252.4|13258.5|13254|13253.1|13247.1|243
1610091900000|2021-01-08 07:45:00|13258.8|13252.8|13252.5|13246.5|13259.2|13254.3|13249.8|13245.1|246
1610092200000|2021-01-08 07:50:00|13252.4|13246.4|13258.4|13252.4|13259.3|13253.3|13251.2|13246|263
1610092500000|2021-01-08 07:55:00|13258.5|13252.5|13260.4|13254.4|13263.9|13259.2|13258.4|13252.4|317
1610092800000|2021-01-08 08:00:00|13260.5|13254.5|13266.4|13260.4|13266.5|13260.5|13260.4|13254.4|327
1610093100000|2021-01-08 08:05:00|13266.3|13260.3|13273.8|13267.8|13274.3|13268.3|13266|13260|362
1610093400000|2021-01-08 08:10:00|13273.9|13267.9|13272.1|13266.1|13273.9|13269.5|13270.6|13265.9|285
1610093700000|2021-01-08 08:15:00|13272|13266|13264.1|13258.1|13272|13267|13263.3|13257.3|259
1610094000000|2021-01-08 08:20:00|13264|13258|13270.8|13264.8|13271.2|13265.3|13264|13258|243
1610094300000|2021-01-08 08:25:00|13270.7|13264.7|13265.1|13259.1|13272.5|13266.5|13264.5|13258.7|324
1610094600000|2021-01-08 08:30:00|13265.2|13259.2|13267.3|13261.3|13268|13262|13261.7|13256.9|277
1610094900000|2021-01-08 08:35:00|13267.2|13261.2|13267.6|13261.6|13269.1|13263.1|13264.1|13258.1|258
1610095200000|2021-01-08 08:40:00|13267.5|13261.5|13259.4|13253.4|13267.8|13261.8|13259.2|13253.2|284
1610095500000|2021-01-08 08:45:00|13259.3|13253.3|13259.2|13253.2|13262.7|13256.7|13257.8|13253.1|172
1610095800000|2021-01-08 08:50:00|13259.1|13253.1|13257.8|13251.8|13259.2|13253.2|13256.9|13250.9|217
1610096100000|2021-01-08 08:55:00|13257.9|13251.9|13263.5|13257.5|13264.1|13258.1|13257.8|13251.8|289
1610096400000|2021-01-08 09:00:00|13263.3|13257.3|13265.3|13259.3|13265.3|13259.5|13260.8|13255.8|307
1610096700000|2021-01-08 09:05:00|13265.2|13259.2|13260|13254|13266|13261.2|13260|13254|235
1610097000000|2021-01-08 09:10:00|13260.1|13254.1|13256.1|13253.1|13261.1|13256.5|13256|13251.5|219
1610097300000|2021-01-08 09:15:00|13256|13253|13254.9|13248.9|13258.7|13253.8|13252.5|13248.1|283
1610097600000|2021-01-08 09:20:00|13254.8|13248.8|13255.4|13249.4|13257.2|13252.4|13251.5|13245.5|291
1610097900000|2021-01-08 09:25:00|13255.5|13249.5|13253.6|13247.6|13257.3|13251.3|13252.1|13247.5|247
1610098200000|2021-01-08 09:30:00|13252.7|13246.7|13252.9|13246.9|13253.2|13247.2|13249.8|13244.4|167
1610098500000|2021-01-08 09:35:00|13252.8|13246.8|13259.8|13253.8|13259.9|13253.9|13251.6|13246.3|187
1610098800000|2021-01-08 09:40:00|13259.7|13253.7|13259.1|13253.1|13260|13254.6|13257|13252.5|181
1610099100000|2021-01-08 09:45:00|13259|13253|13257.1|13251.1|13259.1|13254.1|13249.4|13243.4|336
1610099400000|2021-01-08 09:50:00|13257|13251|13251.9|13245.9|13258.6|13252.6|13251.7|13245.7|193
1610099700000|2021-01-08 09:55:00|13251.8|13245.8|13248.7|13242.7|13252.7|13248.2|13248.3|13242.3|172
1610100000000|2021-01-08 10:00:00|13248.9|13242.9|13251.9|13245.9|13252|13247.3|13248.7|13242.7|130
1610100300000|2021-01-08 10:05:00|13251.8|13245.8|13249.6|13243.6|13252.7|13248.2|13247.4|13242.8|159
1610100600000|2021-01-08 10:10:00|13249.5|13243.5|13248.8|13242.8|13251.2|13245.6|13247.2|13242.5|186
1610100900000|2021-01-08 10:15:00|13248.6|13242.6|13250.4|13244.4|13250.5|13245.7|13244.9|13240.1|211
1610101200000|2021-01-08 10:20:00|13250.3|13244.3|13246.3|13243.3|13250.9|13246|13246.1|13241.6|178
1610101500000|2021-01-08 10:25:00|13246.2|13243.2|13250.3|13244.3|13250.6|13244.6|13245.3|13240.9|142
1610101800000|2021-01-08 10:30:00|13250.4|13244.4|13249.3|13243.3|13251.1|13246.5|13247.9|13242.4|214
1610102100000|2021-01-08 10:35:00|13249.1|13243.1|13248.6|13242.6|13249.1|13244.1|13246.5|13241.8|134
1610102400000|2021-01-08 10:40:00|13248.5|13242.5|13252.1|13246.1|13254.1|13249.2|13247.3|13242.5|224
1610102700000|2021-01-08 10:45:00|13252|13246|13252.1|13246.1|13252.9|13248.1|13250.4|13245.5|160
1610103000000|2021-01-08 10:50:00|13252|13246|13252|13246|13252.8|13248.3|13250.5|13245.8|147
1610103300000|2021-01-08 10:55:00|13251.9|13245.9|13251.7|13245.7|13252.5|13248.2|13247.8|13243.1|167
1610103600000|2021-01-08 11:00:00|13251.8|13245.8|13250.3|13247.3|13253|13248.5|13250.1|13245.6|209
1610103900000|2021-01-08 11:05:00|13250.4|13247.4|13249.9|13243.9|13252|13247.7|13247.2|13242.8|167
1610104200000|2021-01-08 11:10:00|13249.8|13243.8|13249.7|13243.7|13249.9|13244.5|13246.7|13241.9|179
1610104500000|2021-01-08 11:15:00|13249.8|13243.8|13249.6|13246.6|13251.3|13246.7|13248.7|13243.7|125
1610104800000|2021-01-08 11:20:00|13249.7|13246.7|13249.3|13243.3|13251.2|13246.7|13245.6|13241|142
1610105100000|2021-01-08 11:25:00|13249.2|13243.2|13247.7|13241.7|13250.6|13246.6|13246.9|13240.9|156
1610105400000|2021-01-08 11:30:00|13247.5|13241.5|13248.2|13242.2|13248.5|13243.7|13246.7|13241|118
1610105700000|2021-01-08 11:35:00|13248.4|13242.4|13247.7|13241.7|13249.7|13245.2|13246.2|13241.7|110
1610106000000|2021-01-08 11:40:00|13247.8|13241.8|13247.7|13241.7|13247.9|13241.9|13247.4|13241.4|68
1610106300000|2021-01-08 11:45:00|13247.6|13241.6|13247.1|13241.1|13247.7|13243.4|13244.2|13239.4|127
1610106600000|2021-01-08 11:50:00|13247|13241|13246.9|13240.9|13247.3|13242.8|13243.6|13239|134
1610106900000|2021-01-08 11:55:00|13247|13241|13245.9|13239.9|13247|13242.4|13243.9|13239.2|133
1610107200000|2021-01-08 12:00:00|13245.8|13239.8|13244.2|13241.2|13248.6|13243.9|13244|13239.4|175
1610107500000|2021-01-08 12:05:00|13245.8|13239.8|13246.1|13240.1|13248.8|13244.4|13243.1|13238.7|207
1610107800000|2021-01-08 12:10:00|13246.2|13240.2|13243.9|13240.9|13247|13242.1|13242.9|13238.4|195
1610108100000|2021-01-08 12:15:00|13243.8|13240.8|13244|13238|13245.3|13241.3|13240.5|13236|177
1610108400000|2021-01-08 12:20:00|13243.9|13237.9|13243.3|13240.3|13245.3|13240.8|13242.4|13237.4|167
1610108700000|2021-01-08 12:25:00|13243|13240|13242.6|13236.6|13244.3|13240.1|13240.8|13236.3|152
1610109000000|2021-01-08 12:30:00|13242.5|13236.5|13240.2|13237.2|13242.5|13237.9|13238.9|13233.9|133
1610109300000|2021-01-08 12:35:00|13240.3|13237.3|13240.6|13237.6|13242.3|13237.8|13239.5|13235.1|171
1610109600000|2021-01-08 12:40:00|13240.5|13237.5|13243.7|13237.7|13244|13239.5|13240.3|13235.9|173
1610109900000|2021-01-08 12:45:00|13243.8|13237.8|13244.3|13238.3|13245.3|13240.6|13241.7|13237.1|150
1610110200000|2021-01-08 12:50:00|13244.2|13238.2|13246.6|13243.6|13248.1|13243.8|13243.3|13238.2|163
1610110500000|2021-01-08 12:55:00|13246.5|13243.5|13246.1|13240.1|13248.4|13243.7|13244.3|13239.9|127
1610110800000|2021-01-08 13:00:00|13246.3|13240.3|13245.8|13239.8|13247.1|13242.5|13244.2|13239.6|217
1610111100000|2021-01-08 13:05:00|13245.9|13239.9|13247.4|13241.4|13247.4|13242.5|13244.2|13239.9|203
1610111400000|2021-01-08 13:10:00|13245.9|13242.9|13250.2|13244.2|13251|13245.4|13245.6|13241|225
1610111700000|2021-01-08 13:15:00|13250.6|13244.6|13247.9|13241.9|13251.2|13246.7|13246.5|13241.5|255
1610112000000|2021-01-08 13:20:00|13248|13242|13247.1|13241.1|13248.1|13242.3|13244.6|13239.5|158
1610112300000|2021-01-08 13:25:00|13247.2|13241.2|13245.7|13240.4|13252.6|13245.9|13244|13235.1|275
1610112600000|2021-01-08 13:30:00|13245.3|13240.2|13251.9|13245.9|13254.5|13249.3|13244.5|13239.2|598
1610112900000|2021-01-08 13:35:00|13251.8|13245.8|13242.2|13236.2|13251.8|13245.8|13241.5|13235.5|633
1610113200000|2021-01-08 13:40:00|13241.9|13235.9|13231.7|13225.7|13242|13236|13230|13225.1|659
1610113500000|2021-01-08 13:45:00|13231.4|13225.4|13225.2|13219.2|13231.7|13225.7|13221.3|13215.3|619
1610113800000|2021-01-08 13:50:00|13225.1|13219.1|13232|13226|13232|13226|13222.2|13217.5|270
1610114100000|2021-01-08 13:55:00|13232.2|13226.2|13222|13216|13232.5|13226.5|13221.2|13215.2|502
1610114400000|2021-01-08 14:00:00|13222.2|13216.2|13227.3|13221.3|13227.3|13222.2|13221.5|13215.5|509
1610114700000|2021-01-08 14:05:00|13227.2|13221.2|13229|13223|13231.2|13226.6|13225.4|13219.4|425
1610115000000|2021-01-08 14:10:00|13229.2|13223.2|13227.9|13221.9|13230.8|13226.2|13226.3|13220.9|296
1610115300000|2021-01-08 14:15:00|13228|13222|13223.8|13217.8|13230.4|13225.6|13222.5|13217.7|284
1610115600000|2021-01-08 14:20:00|13223.7|13217.7|13219.9|13213.9|13223.8|13217.9|13218.1|13213.4|226
1610115900000|2021-01-08 14:25:00|13219.8|13213.8|13221.9|13215.9|13222.5|13216.6|13217.3|13212.6|231
1610116200000|2021-01-08 14:30:00|13221.8|13215.8|13222.2|13216.2|13225.4|13220.4|13217.7|13211.7|560
1610116500000|2021-01-08 14:35:00|13222.1|13216.1|13230.2|13224.2|13230.4|13224.4|13221|13215.8|440
1610116800000|2021-01-08 14:40:00|13230.1|13224.1|13236.4|13230.4|13236.8|13230.8|13226.4|13221.3|304
1610117100000|2021-01-08 14:45:00|13236.5|13230.5|13236.2|13230.2|13240.1|13234.1|13234|13228|367
1610117400000|2021-01-08 14:50:00|13236.3|13230.3|13244.8|13238.8|13245.3|13239.3|13236.3|13230.3|406
1610117700000|2021-01-08 14:55:00|13244.7|13238.7|13238.9|13232.9|13246|13240|13236.3|13230.3|581
1610118000000|2021-01-08 15:00:00|13238.8|13232.8|13240.9|13234.9|13243.2|13238.5|13238.8|13232.8|434
1610118300000|2021-01-08 15:05:00|13241|13235|13247.1|13241.1|13247.1|13241.1|13239.4|13233.4|402
1610118600000|2021-01-08 15:10:00|13247|13241|13246.2|13240.2|13247|13242|13243.7|13238.1|284
1610118900000|2021-01-08 15:15:00|13246.1|13240.1|13251.9|13245.9|13253.2|13248.7|13244.9|13240.1|408
1610119200000|2021-01-08 15:20:00|13252.1|13246.1|13260.2|13254.2|13261.6|13256.8|13251|13245.9|430
1610119500000|2021-01-08 15:25:00|13260.3|13254.3|13260.7|13254.7|13261.4|13257.1|13257.4|13252.2|426
1610119800000|2021-01-08 15:30:00|13260.8|13254.8|13254.8|13248.8|13260.8|13254.8|13253.3|13248.8|362
1610120100000|2021-01-08 15:35:00|13254.9|13248.9|13254.1|13248.1|13257.9|13253.4|13253.9|13248|298
1610120400000|2021-01-08 15:40:00|13254|13248|13251.4|13245.4|13254.5|13249.8|13249.6|13245.1|313
1610120700000|2021-01-08 15:45:00|13251.3|13245.3|13252.2|13249.2|13254.3|13249.9|13249.6|13245.2|282
1610121000000|2021-01-08 15:50:00|13252.3|13249.3|13246.9|13243.9|13254.5|13249.9|13246.7|13242|224
1610121300000|2021-01-08 15:55:00|13247|13244|13227.7|13221.7|13247.7|13244|13227.6|13221.6|452
1610121600000|2021-01-08 16:00:00|13227.8|13221.8|13230.5|13224.5|13235.3|13229.3|13226.1|13220.1|418
1610121900000|2021-01-08 16:05:00|13230.4|13224.4|13239|13233|13239.4|13234.5|13230.4|13224.4|250
1610122200000|2021-01-08 16:10:00|13238.9|13232.9|13248.4|13242.4|13248.5|13242.5|13237.6|13232.8|250
1610122500000|2021-01-08 16:15:00|13248.3|13242.3|13242.2|13236.2|13253.3|13247.3|13237.4|13231.4|489
1610122800000|2021-01-08 16:20:00|13242.4|13236.4|13246.8|13240.8|13249.2|13243.2|13237.1|13231.1|432
1610123100000|2021-01-08 16:25:00|13246.7|13240.7|13248.1|13242.1|13248.3|13243.7|13243.9|13238.7|281
1610123400000|2021-01-08 16:30:00|13248|13242|13243.4|13237.4|13250.2|13245.6|13239.5|13234.7|476
1610123700000|2021-01-08 16:35:00|13243.2|13237.2|13241.2|13235.2|13243.3|13237.5|13238.3|13233.9|355
1610124000000|2021-01-08 16:40:00|13241|13235|13235|13232|13241.3|13236.6|13234.5|13230|416
1610124300000|2021-01-08 16:45:00|13234.9|13231.9|13237.5|13231.5|13238.5|13234.6|13232.9|13228.3|411
1610124600000|2021-01-08 16:50:00|13236.4|13233.4|13240.2|13234.2|13243|13238.8|13236.2|13231.8|373
1610124900000|2021-01-08 16:55:00|13240|13234|13240|13234|13240.2|13235.5|13235.2|13230.6|346
1610125200000|2021-01-08 17:00:00|13240.1|13234.1|13248|13242|13248.2|13243.5|13238.4|13233.3|294
1610125500000|2021-01-08 17:05:00|13248.1|13242.1|13245.9|13239.9|13249|13243|13244.6|13238.9|324
1610125800000|2021-01-08 17:10:00|13245.8|13239.8|13243|13237|13247.5|13241.5|13241.7|13236.9|276
1610126100000|2021-01-08 17:15:00|13243.2|13237.2|13249|13243|13249.2|13244|13243.2|13237.2|339
1610126400000|2021-01-08 17:20:00|13249.1|13243.1|13251.2|13245.2|13252.2|13246.7|13249|13243|218
1610126700000|2021-01-08 17:25:00|13251.1|13245.1|13256.9|13250.9|13257.2|13251.2|13250.7|13244.8|220
1610127000000|2021-01-08 17:30:00|13257.1|13251.1|13261.1|13255.1|13261.2|13255.2|13255.1|13249.7|246
1610127300000|2021-01-08 17:35:00|13261|13255|13258.4|13252.4|13261|13255|13256.4|13250.4|264
1610127600000|2021-01-08 17:40:00|13257|13254|13259.9|13253.9|13260|13255.6|13256.4|13250.7|193
1610127900000|2021-01-08 17:45:00|13260|13254|13263.5|13257.5|13263.7|13258.6|13258.5|13253.7|294
1610128200000|2021-01-08 17:50:00|13263.4|13257.4|13262.3|13256.3|13264.3|13259.6|13258.8|13254.4|313
1610128500000|2021-01-08 17:55:00|13262.4|13256.4|13258.7|13252.7|13262.5|13257.5|13256.8|13251.5|401
1610128800000|2021-01-08 18:00:00|13258.8|13252.8|13261.9|13255.9|13262.8|13258.2|13257.2|13252.5|323
1610129100000|2021-01-08 18:05:00|13262|13256|13266|13260|13266.8|13262.2|13260.4|13255.7|330
1610129400000|2021-01-08 18:10:00|13266.1|13260.1|13264.9|13258.9|13266.8|13262.1|13261.7|13257.1|393
1610129700000|2021-01-08 18:15:00|13265|13259|13273.6|13267.6|13274.6|13269.8|13262.9|13257.9|467
1610130000000|2021-01-08 18:20:00|13273.8|13267.8|13275.4|13269.4|13275.4|13271|13268.8|13264.2|449
1610130300000|2021-01-08 18:25:00|13275.6|13269.6|13271|13265|13276.3|13271.2|13270|13264|478
1610130600000|2021-01-08 18:30:00|13270.9|13264.9|13276.2|13270.2|13276.4|13271.1|13270.9|13264.9|360
1610130900000|2021-01-08 18:35:00|13276.3|13270.3|13280.7|13274.7|13281.3|13275.3|13275.2|13269.2|403
1610131200000|2021-01-08 18:40:00|13280.8|13274.8|13277.7|13274.7|13282.7|13277.5|13277.6|13272.9|359
1610131500000|2021-01-08 18:45:00|13279.1|13273.1|13282.2|13276.2|13284.3|13278.3|13276.9|13271.7|427
1610131800000|2021-01-08 18:50:00|13282.1|13276.1|13278|13272|13282.2|13276.9|13276|13270|284
1610132100000|2021-01-08 18:55:00|13278.8|13272.8|13282.1|13276.1|13284.6|13278.6|13275.8|13269.8|400
1610132400000|2021-01-08 19:00:00|13281.9|13275.9|13275.5|13272.5|13281.9|13275.9|13275.5|13270|485
1610132700000|2021-01-08 19:05:00|13275.4|13272.4|13275.1|13269.1|13278.3|13272.9|13272.6|13266.9|431
1610133000000|2021-01-08 19:10:00|13275.2|13269.2|13275.8|13269.8|13277.5|13271.5|13274.2|13268.2|362
1610133300000|2021-01-08 19:15:00|13275.7|13269.7|13276.9|13270.9|13278.5|13272.5|13275.4|13269.4|388
1610133600000|2021-01-08 19:20:00|13276.8|13270.8|13276.3|13270.3|13279.1|13273.1|13275.2|13269.2|389
1610133900000|2021-01-08 19:25:00|13276.2|13270.2|13275.6|13269.6|13278.6|13274|13274.7|13269.4|345
1610134200000|2021-01-08 19:30:00|13275.8|13269.8|13272.1|13266.1|13276.4|13270.8|13270.2|13265.5|299
1610134500000|2021-01-08 19:35:00|13272.2|13266.2|13271.9|13265.9|13273.5|13267.7|13270.4|13264.4|292
1610134800000|2021-01-08 19:40:00|13272.2|13266.2|13272.3|13266.3|13273.9|13268.5|13270.6|13265|270
1610135100000|2021-01-08 19:45:00|13272.2|13266.2|13269.2|13263.2|13273.7|13268.7|13269.1|13263.1|299
1610135400000|2021-01-08 19:50:00|13269.1|13263.1|13267.2|13261.2|13269.3|13264.2|13264.2|13258.2|301
1610135700000|2021-01-08 19:55:00|13267.3|13261.3|13264.8|13258.8|13267.7|13262.7|13261.2|13255.2|255
1610136000000|2021-01-08 20:00:00|13264.7|13258.7|13266.1|13260.1|13266.6|13260.6|13262.9|13256.9|297
1610136300000|2021-01-08 20:05:00|13266|13260|13262.6|13256.6|13266.2|13260.6|13261.2|13256|325
1610136600000|2021-01-08 20:10:00|13262.7|13256.7|13263.6|13257.6|13266.1|13260.3|13261.4|13256.6|378
1610136900000|2021-01-08 20:15:00|13263.7|13257.7|13262.8|13256.8|13264.3|13259.4|13260.6|13255.8|318
1610137200000|2021-01-08 20:20:00|13262.9|13256.9|13262.7|13256.7|13264|13259.4|13261.1|13256|248
1610137500000|2021-01-08 20:25:00|13262.6|13256.6|13259.3|13253.3|13262.6|13257.2|13257.6|13252.8|239
1610137800000|2021-01-08 20:30:00|13259.4|13253.4|13258.2|13252.2|13261.7|13256.6|13256.8|13250.8|288
1610138100000|2021-01-08 20:35:00|13258.1|13252.1|13257|13251|13259.6|13253.6|13256.6|13250.6|320
1610138400000|2021-01-08 20:40:00|13256.9|13250.9|13255.7|13249.7|13257.2|13251.2|13255.6|13249.6|224
1610138700000|2021-01-08 20:45:00|13255.9|13249.9|13255.8|13249.8|13256.2|13250.2|13254.9|13248.9|186
1610139000000|2021-01-08 20:50:00|13255.6|13249.6|13254.5|13248.5|13255.7|13250.4|13252.6|13246.9|261
1610139300000|2021-01-08 20:55:00|13254.3|13248.3|13255.4|13249.4|13256|13250|13254.3|13248.3|174
1610139600000|2021-01-08 21:00:00|13255.3|13249.3|13258.8|13252.8|13260.8|13254.8|13254.7|13248.7|223
1610139900000|2021-01-08 21:05:00|13259|13253|13258.8|13252.8|13259.8|13253.8|13258.5|13252.5|188
1610140200000|2021-01-08 21:10:00|13258.9|13252.9|13258.3|13252.3|13259.5|13253.5|13257.5|13251.5|115
1610140500000|2021-01-08 21:15:00|13258.1|13252.1|13257|13251|13258.4|13252.4|13256.6|13250.6|129
1610140800000|2021-01-08 21:20:00|13256.8|13250.8|13256.9|13250.9|13257.4|13251.4|13256.5|13250.5|73
1610141100000|2021-01-08 21:25:00|13256.8|13250.8|13256|13250|13257.2|13251.2|13255.6|13249.6|101
1610141400000|2021-01-08 21:30:00|13255.9|13249.9|13257.6|13251.6|13258.1|13252.1|13255.4|13249.4|159
1610141700000|2021-01-08 21:35:00|13257.4|13251.4|13260.1|13254.1|13261.3|13255.3|13257.3|13251.3|164
1610142000000|2021-01-08 21:40:00|13260.2|13254.2|13259.7|13253.7|13263.2|13257.2|13259|13253|182
1610142300000|2021-01-08 21:45:00|13259.8|13253.8|13252.2|13236.2|13260.9|13254.9|13247.6|13231.6|246
1610142600000|2021-01-08 21:50:00|13252.3|13236.3|13251.9|13245.9|13261|13247|13248.8|13232.8|299
1610142900000|2021-01-08 21:55:00|13252|13246|13261|13246.3|13265.7|13251.4|13251.6|13236.9|226
1610312400000|2021-01-10 21:00:00|13274.4|13252.4|13274.4|13252.4|13274.4|13252.4|13270.8|13248.8|7
1610312700000|2021-01-10 21:05:00|13270.8|13248.8|13274.4|13252.4|13274.4|13252.4|13270.8|13248.8|7
1610313300000|2021-01-10 21:15:00|13270.8|13248.8|13274.4|13252.4|13274.4|13252.4|13270.8|13248.8|8
1610313600000|2021-01-10 21:20:00|13271.6|13249.6|13271.4|13249.4|13272|13250|13271.4|13249.4|8
1610313900000|2021-01-10 21:25:00|13274.4|13252.4|13274.4|13252.4|13274.4|13252.4|13271.4|13249.4|7
1610314200000|2021-01-10 21:30:00|13271.4|13249.4|13271.4|13249.4|13274.4|13252.4|13271.4|13249.4|4
1610314500000|2021-01-10 21:35:00|13274.4|13252.4|13274.4|13252.4|13274.4|13252.4|13274.4|13252.4|1
1610314800000|2021-01-10 21:40:00|13271.8|13249.8|13274.4|13252.4|13274.4|13252.4|13271.4|13249.4|8
1610315100000|2021-01-10 21:45:00|13271.4|13249.4|13274.4|13252.4|13274.4|13252.4|13271.4|13249.4|2
1610315400000|2021-01-10 21:50:00|13271.4|13249.4|13274.4|13252.4|13274.4|13252.4|13271|13249|9
1610315700000|2021-01-10 21:55:00|13271.8|13249.8|13271|13249|13274.4|13252.4|13271|13249|13
1610316000000|2021-01-10 22:00:00|13275|13253|13274.7|13252.7|13275.4|13253.4|13271|13249|13
1610316300000|2021-01-10 22:05:00|13274.9|13252.9|13269.5|13247.5|13275.4|13253.4|13264.4|13242.4|73
1610316600000|2021-01-10 22:10:00|13269.4|13247.4|13270.6|13248.6|13272.5|13250.5|13267.7|13245.7|59
1610316900000|2021-01-10 22:15:00|13271.5|13249.5|13271.1|13249.1|13273.6|13251.6|13269.9|13247.9|77
1610317200000|2021-01-10 22:20:00|13270.9|13248.9|13271.7|13249.7|13276.1|13254.1|13270.5|13248.5|73
1610317500000|2021-01-10 22:25:00|13271.8|13249.8|13271.3|13249.3|13272.8|13250.8|13270|13248|71
1610317800000|2021-01-10 22:30:00|13271|13249|13271.6|13249.6|13273.1|13251.1|13268.3|13246.3|73
1610318100000|2021-01-10 22:35:00|13271.3|13249.3|13271.4|13249.4|13272.7|13250.7|13271.1|13249.1|67
1610318400000|2021-01-10 22:40:00|13271.2|13249.2|13268.4|13252.4|13271.8|13253.2|13267.8|13249.1|62
1610318700000|2021-01-10 22:45:00|13268.2|13252.2|13267.8|13251.8|13268.4|13252.4|13267.1|13251.1|60
1610319000000|2021-01-10 22:50:00|13267.5|13251.5|13268.1|13252.1|13269.1|13253.1|13267.5|13251.5|52
1610319300000|2021-01-10 22:55:00|13268|13252|13271.3|13255.3|13283.3|13267.3|13252.9|13236.9|108
1610319600000|2021-01-10 23:00:00|13270.6|13254.6|13261.2|13255.2|13274.9|13267|13257.1|13251.1|367
1610319900000|2021-01-10 23:05:00|13261.1|13255.1|13268.2|13262.2|13269.3|13263.3|13260.7|13254.7|124
1610320200000|2021-01-10 23:10:00|13268.3|13262.3|13275.1|13269.1|13278|13272|13267.8|13261.8|172
1610320500000|2021-01-10 23:15:00|13275.8|13269.8|13277.5|13271.5|13277.7|13271.7|13275.3|13269.3|117
1610320800000|2021-01-10 23:20:00|13277.6|13271.6|13275.9|13269.9|13277.9|13271.9|13274.2|13268.2|119
1610321100000|2021-01-10 23:25:00|13275.8|13269.8|13275.9|13269.9|13276.9|13270.9|13274.8|13268.8|94
1610321400000|2021-01-10 23:30:00|13276.1|13270.1|13275.2|13269.2|13277.3|13271.3|13274.1|13268.1|123
1610321700000|2021-01-10 23:35:00|13275.3|13269.3|13274.7|13268.7|13276.9|13270.9|13274.6|13268.6|80
1610322000000|2021-01-10 23:40:00|13274.8|13268.8|13284.2|13278.2|13285.2|13279.2|13274.3|13268.3|304
1610322300000|2021-01-10 23:45:00|13283.6|13277.6|13285.5|13279.5|13289.4|13283.4|13278.9|13272.9|211
1610322600000|2021-01-10 23:50:00|13285.4|13279.4|13287.2|13281.2|13287.5|13281.5|13285.4|13279.4|87
1610322900000|2021-01-10 23:55:00|13287.4|13281.4|13291.3|13285.3|13292.4|13286.4|13287.1|13281.1|227
1610323200000|2021-01-11 00:00:00|13291.6|13285.6|13282.4|13276.4|13291.6|13285.6|13280.7|13274.7|436
1610323500000|2021-01-11 00:05:00|13282.9|13276.9|13286.7|13280.7|13287.7|13281.7|13281.2|13276|196
1610323800000|2021-01-11 00:10:00|13286.8|13280.8|13290.8|13284.8|13291|13285|13285.8|13279.8|173
1610324100000|2021-01-11 00:15:00|13291.1|13285.1|13287.8|13281.8|13291.2|13285.2|13285.5|13280.5|254
1610324400000|2021-01-11 00:20:00|13287.5|13281.5|13289.4|13283.4|13290|13285.3|13285.5|13280.8|198
1610324700000|2021-01-11 00:25:00|13289.3|13283.3|13288.5|13285.5|13291.2|13286.7|13287.8|13282.5|183
1610325000000|2021-01-11 00:30:00|13288.7|13285.7|13290.4|13284.4|13291.9|13287.1|13286.9|13282.5|257
1610325300000|2021-01-11 00:35:00|13290.5|13284.5|13289.4|13283.4|13291.4|13286.2|13287.7|13282.9|193
1610325600000|2021-01-11 00:40:00|13289.3|13283.3|13287.2|13284.2|13289.7|13285.2|13287|13282.1|157
1610325900000|2021-01-11 00:45:00|13287.1|13284.1|13288.4|13282.4|13288.9|13284.4|13286.7|13282|210
1610326200000|2021-01-11 00:50:00|13288.1|13282.1|13287.4|13284.4|13289.2|13285|13286.5|13281.7|194
1610326500000|2021-01-11 00:55:00|13287.3|13284.3|13286.7|13283.7|13288.9|13284.5|13285.9|13280.9|164
1610326800000|2021-01-11 01:00:00|13286.6|13283.6|13284.5|13278.5|13289.5|13284.6|13283.8|13278.4|359
1610327100000|2021-01-11 01:05:00|13284.7|13278.7|13287.6|13284.6|13289.9|13285.1|13283|13278.3|235
1610327400000|2021-01-11 01:10:00|13287.7|13284.7|13292.5|13286.5|13293.8|13289.3|13287.6|13282.7|301
1610327700000|2021-01-11 01:15:00|13292.4|13286.4|13297.6|13291.6|13299.1|13293.1|13291|13286.4|327
1610328000000|2021-01-11 01:20:00|13297.8|13291.8|13294.7|13288.7|13297.8|13292.5|13292.6|13287.9|204
1610328300000|2021-01-11 01:25:00|13294.6|13288.6|13295.5|13289.5|13296|13291.5|13293.3|13288.6|115
1610328600000|2021-01-11 01:30:00|13295.4|13289.4|13298.4|13295.4|13298.9|13295.4|13292.7|13288.3|253
1610328900000|2021-01-11 01:35:00|13298.3|13295.3|13306.2|13300.2|13306.5|13301.8|13298.3|13294.1|320
1610329200000|2021-01-11 01:40:00|13306.1|13300.1|13304|13301|13309.2|13303.3|13303.1|13298.5|269
1610329500000|2021-01-11 01:45:00|13304.1|13301.1|13304.1|13298.1|13306|13301.2|13298.8|13293.6|316
1610329800000|2021-01-11 01:50:00|13304.3|13298.3|13308.1|13302.1|13310|13304.6|13302.5|13297.7|278
1610330100000|2021-01-11 01:55:00|13308.2|13302.2|13304.3|13298.3|13310.8|13305.9|13302.7|13297.9|325
1610330400000|2021-01-11 02:00:00|13304.4|13298.4|13310.4|13304.4|13311|13306.5|13304.2|13298.4|296
1610330700000|2021-01-11 02:05:00|13309|13306|13315.1|13309.1|13317.7|13313.3|13308.6|13304.1|392
1610331000000|2021-01-11 02:10:00|13315.2|13309.2|13317.1|13314.1|13318.5|13314.1|13313.1|13308.2|218
1610331300000|2021-01-11 02:15:00|13317|13314|13318.9|13312.9|13319.7|13315.1|13316.5|13311.9|240
1610331600000|2021-01-11 02:20:00|13318.8|13312.8|13311.7|13308.7|13319.2|13313.9|13311.5|13307.3|230
1610331900000|2021-01-11 02:25:00|13313.2|13307.2|13308.5|13302.5|13314.3|13309.8|13306.4|13301.5|264
1610332200000|2021-01-11 02:30:00|13308.4|13302.4|13308.1|13305.1|13310.1|13305.5|13307.1|13302.4|235
1610332500000|2021-01-11 02:35:00|13308|13305|13314.5|13308.5|13314.5|13308.5|13307.7|13303.1|189
1610332800000|2021-01-11 02:40:00|13314.7|13308.7|13310.9|13307.9|13315.7|13310.1|13308.8|13304.2|233
1610333100000|2021-01-11 02:45:00|13311|13308|13308.9|13305.9|13312.6|13308.1|13308.7|13304.3|156
1610333400000|2021-01-11 02:50:00|13309|13306|13308.8|13305.8|13310.6|13306.3|13307.8|13303.6|141
1610333700000|2021-01-11 02:55:00|13308.7|13305.7|13305.4|13302.4|13310.3|13305.9|13305.4|13300.9|182
1610334000000|2021-01-11 03:00:00|13305.3|13302.3|13308.2|13302.2|13309.4|13304.7|13305|13299.8|233
1610334300000|2021-01-11 03:05:00|13306.7|13303.7|13308.7|13302.7|13309.4|13304.9|13306.7|13302.3|181
1610334600000|2021-01-11 03:10:00|13308.6|13302.6|13306.9|13300.9|13308.6|13302.8|13304.9|13300.4|165
1610334900000|2021-01-11 03:15:00|13307|13301|13304.9|13301.9|13307.1|13302.6|13302.7|13298.8|170
1610335200000|2021-01-11 03:20:00|13304.8|13301.8|13312.4|13306.4|13312.5|13307.1|13304.3|13300.1|241
1610335500000|2021-01-11 03:25:00|13312.5|13306.5|13309|13303|13315.4|13310.7|13307.3|13302.5|273
1610335800000|2021-01-11 03:30:00|13308.9|13302.9|13306.9|13300.9|13309.3|13304.8|13304.9|13300.4|202
1610336100000|2021-01-11 03:35:00|13306.8|13300.8|13308.6|13302.6|13308.6|13304|13303.6|13299.1|195
1610336400000|2021-01-11 03:40:00|13308.5|13302.5|13307.7|13304.7|13310.1|13305.2|13306.2|13301.7|186
1610336700000|2021-01-11 03:45:00|13309.3|13303.3|13316.4|13310.4|13316.6|13311.4|13307.6|13303.1|288
1610337000000|2021-01-11 03:50:00|13316.7|13310.7|13311.8|13308.8|13316.7|13310.7|13310.3|13305.4|172
1610337300000|2021-01-11 03:55:00|13313.3|13307.3|13309.4|13303.4|13313.5|13308.7|13307.9|13303.4|159
1610337600000|2021-01-11 04:00:00|13309.3|13303.3|13310.5|13307.5|13312.3|13307.8|13307.3|13302.6|230
1610337900000|2021-01-11 04:05:00|13310.3|13307.3|13315|13309|13315.7|13311|13310.3|13306|175
1610338200000|2021-01-11 04:10:00|13315.1|13309.1|13317|13311|13317.1|13313.1|13313.8|13308.9|131
1610338500000|2021-01-11 04:15:00|13315.3|13312.3|13319.3|13313.3|13320.6|13316.1|13313.2|13308.7|226
1610338800000|2021-01-11 04:20:00|13319.4|13313.4|13323|13320|13324.4|13320.2|13317.2|13312.6|191
1610339100000|2021-01-11 04:25:00|13322.9|13319.9|13325.1|13319.1|13326.4|13320.7|13319.6|13315|295
1610339400000|2021-01-11 04:30:00|13325.2|13319.2|13321.6|13315.6|13325.7|13321.4|13319.6|13315.1|239
1610339700000|2021-01-11 04:35:00|13321.7|13315.7|13320.9|13314.9|13323.1|13318.6|13319.3|13314.7|177
1610340000000|2021-01-11 04:40:00|13320.8|13314.8|13317.5|13314.5|13320.9|13316.3|13316.4|13312.8|154
1610340300000|2021-01-11 04:45:00|13317.4|13314.4|13317.9|13311.9|13318.3|13314.4|13314.3|13310.1|165
1610340600000|2021-01-11 04:50:00|13318.2|13312.2|13320.6|13317.6|13323.3|13318.9|13315.9|13311.6|240
1610340900000|2021-01-11 04:55:00|13320.5|13317.5|13316.4|13313.4|13322|13317.5|13315.6|13310.7|204
1610341200000|2021-01-11 05:00:00|13316.3|13313.3|13317.7|13314.7|13320.4|13316|13316.3|13311.7|221
1610341500000|2021-01-11 05:05:00|13319.3|13313.3|13317.1|13314.1|13319.3|13314.7|13316.3|13312.7|162
1610341800000|2021-01-11 05:10:00|13317.2|13314.2|13317|13314|13319|13314.5|13316.8|13312.7|121
1610342100000|2021-01-11 05:15:00|13317.2|13314.2|13313.7|13310.7|13317.4|13314.4|13313.2|13308.4|208
1610342400000|2021-01-11 05:20:00|13315.2|13309.2|13315.7|13312.7|13319.1|13314.7|13313.7|13309|212
1610342700000|2021-01-11 05:25:00|13315.8|13312.8|13315.2|13312.2|13317.5|13313.1|13314.4|13309.5|176
1610343000000|2021-01-11 05:30:00|13315.3|13312.3|13312.9|13309.9|13317.2|13312.8|13312.6|13308.6|277
1610343300000|2021-01-11 05:35:00|13313|13310|13315.5|13309.5|13317.3|13312.6|13312.9|13309|297
1610343600000|2021-01-11 05:40:00|13315.6|13309.6|13315.3|13309.3|13315.7|13311.3|13311.8|13307.4|235
1610343900000|2021-01-11 05:45:00|13313.9|13310.9|13316.3|13310.3|13316.4|13312.4|13313.2|13310.2|173
1610344200000|2021-01-11 05:50:00|13316.4|13310.4|13316.9|13313.9|13318.2|13314|13314.9|13310.4|151
1610344500000|2021-01-11 05:55:00|13317.1|13314.1|13311.3|13305.3|13319.1|13315|13309.7|13305.2|245
1610344800000|2021-01-11 06:00:00|13311.4|13305.4|13313|13307|13314.6|13310|13310.9|13305.4|248
1610345100000|2021-01-11 06:05:00|13311.4|13308.4|13309.6|13306.6|13311.6|13308.5|13307.3|13303.3|232
1610345400000|2021-01-11 06:10:00|13309.7|13306.7|13311.8|13308.8|13315.3|13310.8|13309.7|13305.4|233
1610345700000|2021-01-11 06:15:00|13311.7|13308.7|13307.5|13304.5|13313.3|13308.9|13306.8|13302.6|239
1610346000000|2021-01-11 06:20:00|13307.6|13304.6|13306.9|13303.9|13309.5|13304.9|13306.6|13302.7|173
1610346300000|2021-01-11 06:25:00|13307|13304|13305|13302|13307.3|13304.1|13304.8|13301|186
1610346600000|2021-01-11 06:30:00|13305.1|13302.1|13299.3|13293.3|13306.1|13302.1|13296.6|13291.8|359
1610346900000|2021-01-11 06:35:00|13299.2|13293.2|13301.5|13295.5|13302.6|13298.1|13297.5|13293.1|249
1610347200000|2021-01-11 06:40:00|13301.6|13295.6|13306.8|13300.8|13308.2|13302.6|13299.9|13295.4|222
1610347500000|2021-01-11 06:45:00|13306.9|13300.9|13304.2|13301.2|13307.3|13303|13303.8|13299.6|301
1610347800000|2021-01-11 06:50:00|13305.7|13299.7|13298.6|13292.6|13305.9|13299.9|13297.3|13292.5|294
1610348100000|2021-01-11 06:55:00|13298.7|13292.7|13295.8|13289.8|13299.2|13294.6|13295.2|13289.6|270
1610348400000|2021-01-11 07:00:00|13295.9|13289.9|13295.9|13292.9|13300.7|13296.3|13295.3|13289.8|345
1610348700000|2021-01-11 07:05:00|13297.5|13291.5|13293|13287|13297.5|13292.7|13290.7|13285.6|220
1610349000000|2021-01-11 07:10:00|13293.2|13287.2|13298|13292|13298.9|13292.9|13292.5|13287.1|276
1610349300000|2021-01-11 07:15:00|13297.9|13291.9|13291.7|13288.7|13298|13292.3|13290.5|13285.8|192
1610349600000|2021-01-11 07:20:00|13291.8|13288.8|13295.3|13292.3|13298.7|13294.1|13291.8|13287|280
1610349900000|2021-01-11 07:25:00|13294.8|13291.8|13296|13293|13297.6|13293.1|13292.6|13288.2|214
1610350200000|2021-01-11 07:30:00|13296.1|13293.1|13306.2|13300.2|13307.5|13303|13296.1|13292|262
1610350500000|2021-01-11 07:35:00|13306.1|13300.1|13312.9|13309.9|13314.5|13309.9|13306.1|13300.1|279
1610350800000|2021-01-11 07:40:00|13315.2|13309.2|13306.2|13300.2|13315.4|13310.8|13304.9|13300.2|305
1610351100000|2021-01-11 07:45:00|13306.1|13300.1|13305.7|13299.7|13307.5|13303|13302.9|13297.3|262
1610351400000|2021-01-11 07:50:00|13305.8|13299.8|13308.9|13302.9|13308.9|13304.2|13304.7|13299.5|238
1610351700000|2021-01-11 07:55:00|13308.8|13302.8|13313.2|13307.2|13313.3|13307.3|13306.7|13302.2|233
1610352000000|2021-01-11 08:00:00|13313.1|13307.1|13302.4|13296.4|13313.2|13307.9|13297.4|13291.4|396
1610352300000|2021-01-11 08:05:00|13302.7|13296.7|13297|13294|13303.2|13297.2|13297|13292.6|284
1610352600000|2021-01-11 08:10:00|13297.1|13294.1|13295.4|13289.4|13299.5|13294.8|13293.8|13289|236
1610352900000|2021-01-11 08:15:00|13295.5|13289.5|13297.4|13291.4|13297.6|13291.7|13292.8|13287.5|309
1610353200000|2021-01-11 08:20:00|13297.5|13291.5|13297.7|13291.7|13298.3|13293.6|13292.8|13288.3|247
1610353500000|2021-01-11 08:25:00|13297.8|13291.8|13297|13291|13299.3|13293.7|13293.4|13288.7|243
1610353800000|2021-01-11 08:30:00|13297.1|13291.1|13297.8|13294.8|13300.6|13296.3|13295.2|13290.5|220
1610354100000|2021-01-11 08:35:00|13297.4|13294.4|13295.5|13289.5|13298.9|13294.5|13293|13288.8|222
1610354400000|2021-01-11 08:40:00|13295.4|13289.4|13296.2|13290.2|13296.2|13291.8|13292.8|13288.4|139
1610354700000|2021-01-11 08:45:00|13296.1|13290.1|13299.8|13293.8|13299.8|13293.8|13294.4|13289.7|163
1610355000000|2021-01-11 08:50:00|13299.9|13293.9|13300.2|13294.2|13302.1|13297.7|13296.8|13292.4|239
1610355300000|2021-01-11 08:55:00|13300.1|13294.1|13295.8|13289.8|13300.9|13296.4|13295.3|13289.8|215
1610355600000|2021-01-11 09:00:00|13295.9|13289.9|13295.6|13289.6|13299.2|13293.3|13294.3|13289.5|232
1610355900000|2021-01-11 09:05:00|13295.7|13289.7|13290.5|13284.5|13295.7|13291.1|13288.2|13282.2|264
1610356200000|2021-01-11 09:10:00|13290.6|13284.6|13301.2|13295.2|13301.7|13295.7|13290.6|13284.6|230
1610356500000|2021-01-11 09:15:00|13301.3|13295.3|13300|13294|13302.2|13296.2|13298.4|13293.9|142
1610356800000|2021-01-11 09:20:00|13300.1|13294.1|13297|13291|13300.5|13295.5|13295.2|13290.1|219
1610357100000|2021-01-11 09:25:00|13296.9|13290.9|13297.5|13294.5|13300.6|13296.2|13296.1|13290.8|210
1610357400000|2021-01-11 09:30:00|13299|13293|13294.1|13288.1|13299.1|13294.5|13294.1|13288.1|171
1610357700000|2021-01-11 09:35:00|13293.9|13287.9|13301.1|13295.1|13301.8|13296.4|13292.4|13286.4|229
1610358000000|2021-01-11 09:40:00|13300.9|13294.9|13299.3|13293.3|13300.9|13295.3|13297.8|13292.4|188
1610358300000|2021-01-11 09:45:00|13299.4|13293.4|13299.3|13296.3|13301.4|13296.9|13297.9|13293.1|221
1610358600000|2021-01-11 09:50:00|13300.8|13294.8|13301.3|13295.3|13301.4|13296.6|13297|13292.4|181
1610358900000|2021-01-11 09:55:00|13301.4|13295.4|13302|13296|13303.6|13298.3|13298.8|13294.4|215
1610359200000|2021-01-11 10:00:00|13301.9|13295.9|13296.6|13293.6|13302.1|13296.1|13296.6|13291.3|205
1610359500000|2021-01-11 10:05:00|13298|13292|13301.9|13295.9|13303|13298.4|13296.3|13291.7|177
1610359800000|2021-01-11 10:10:00|13302|13296|13298|13292|13302.1|13297.6|13296.2|13291.9|183
1610360100000|2021-01-11 10:15:00|13298.1|13292.1|13301|13295|13302.2|13297.4|13294.2|13289.6|219
1610360400000|2021-01-11 10:20:00|13300.9|13294.9|13302.2|13296.2|13302.3|13297.7|13295.9|13291|193
1610360700000|2021-01-11 10:25:00|13302.3|13296.3|13301.7|13295.7|13302.3|13297.7|13298.4|13294|153
1610361000000|2021-01-11 10:30:00|13301.8|13295.8|13304.9|13298.9|13305.8|13301.1|13300.1|13295.2|204
1610361300000|2021-01-11 10:35:00|13303.5|13300.5|13305.8|13299.8|13307.5|13302.9|13303.4|13298.7|174
1610361600000|2021-01-11 10:40:00|13305.9|13299.9|13307.6|13301.6|13308|13303.4|13304.7|13299.3|215
1610361900000|2021-01-11 10:45:00|13307.5|13301.5|13306|13300|13307.5|13301.5|13301.5|13297|192
1610362200000|2021-01-11 10:50:00|13305.9|13299.9|13299.2|13293.2|13305.9|13299.9|13297.7|13293|170
1610362500000|2021-01-11 10:55:00|13299.1|13293.1|13299|13293|13300|13295.5|13296.7|13292.3|147
1610362800000|2021-01-11 11:00:00|13299.1|13293.1|13301.3|13295.3|13301.3|13296.6|13298|13293.1|170
1610363100000|2021-01-11 11:05:00|13301.4|13295.4|13299.2|13293.2|13301.9|13296.9|13297.5|13292.4|155
1610363400000|2021-01-11 11:10:00|13299|13293|13300.9|13294.9|13301|13296.5|13297.1|13292.6|205
1610363700000|2021-01-11 11:15:00|13299.2|13296.2|13300.9|13294.9|13300.9|13296.4|13299.2|13294.4|101
1610364000000|2021-01-11 11:20:00|13300.8|13294.8|13300.1|13294.1|13300.9|13295.9|13298.1|13293.4|121
1610364300000|2021-01-11 11:25:00|13300|13294|13304.4|13298.4|13305.3|13299.3|13298.5|13294|143
1610364600000|2021-01-11 11:30:00|13304.5|13298.5|13300.9|13294.9|13304.6|13298.6|13299.8|13294.8|146
1610364900000|2021-01-11 11:35:00|13301|13295|13299.4|13293.4|13301.2|13296.3|13297.3|13292.7|143
1610365200000|2021-01-11 11:40:00|13299.3|13293.3|13297.8|13291.8|13301.8|13297.1|13296.2|13291.7|154
1610365500000|2021-01-11 11:45:00|13297.9|13291.9|13295.7|13289.7|13298.9|13293.3|13295|13289.5|147
1610365800000|2021-01-11 11:50:00|13295.8|13289.8|13298.3|13292.3|13298.5|13292.8|13294.4|13289.6|129
1610366100000|2021-01-11 11:55:00|13298.2|13292.2|13301.6|13295.6|13301.9|13296.5|13297.3|13292.2|221
1610366400000|2021-01-11 12:00:00|13301.7|13295.7|13302.3|13296.3|13302.9|13297.9|13298.7|13293.2|219
1610366700000|2021-01-11 12:05:00|13302.4|13296.4|13303.1|13300.1|13305.6|13300.7|13301.9|13296.2|124
1610367000000|2021-01-11 12:10:00|13304.6|13298.6|13306.6|13300.6|13306.6|13301.9|13303|13298.5|124
1610367300000|2021-01-11 12:15:00|13307.1|13301.1|13307.5|13301.5|13307.8|13303|13305.5|13300.9|141
1610367600000|2021-01-11 12:20:00|13307.6|13301.6|13307.5|13301.5|13308.2|13303.6|13305.9|13301.3|98
1610367900000|2021-01-11 12:25:00|13307.4|13301.4|13301.8|13295.8|13307.5|13302.1|13301.7|13295.8|159
1610368200000|2021-01-11 12:30:00|13301.9|13295.9|13300.9|13294.9|13302.5|13297.3|13299.2|13294.7|146
1610368500000|2021-01-11 12:35:00|13301|13295|13299.7|13293.7|13301.1|13296.3|13298.8|13293.6|129
1610368800000|2021-01-11 12:40:00|13299.8|13293.8|13299.2|13293.2|13300.6|13295.9|13297.3|13292.7|176
1610369100000|2021-01-11 12:45:00|13299.1|13293.1|13298.1|13292.1|13299.7|13295.1|13295.4|13290.9|148
1610369400000|2021-01-11 12:50:00|13298.4|13292.4|13304.7|13298.7|13304.7|13298.7|13297.7|13292.4|178
1610369700000|2021-01-11 12:55:00|13304.4|13298.4|13302.2|13296.2|13304.6|13298.6|13298.4|13293.8|191
1610370000000|2021-01-11 13:00:00|13301.7|13295.7|13306.6|13300.6|13307.1|13302.4|13300|13295|318
1610370300000|2021-01-11 13:05:00|13306.5|13300.5|13308.9|13302.9|13309.1|13303.9|13303.7|13299|266
1610370600000|2021-01-11 13:10:00|13309|13303|13303.9|13300.9|13309|13303|13302.8|13298.5|219
1610370900000|2021-01-11 13:15:00|13304|13301|13309.2|13303.2|13309.3|13304.6|13303.8|13299.3|246
1610371200000|2021-01-11 13:20:00|13309.3|13303.3|13310.2|13304.2|13310.2|13305.4|13305.9|13301.3|230
1610371500000|2021-01-11 13:25:00|13308.8|13305.8|13311.7|13305.7|13312.8|13307.5|13308.2|13303.6|219
1610371800000|2021-01-11 13:30:00|13311.8|13305.8|13313.3|13310.3|13316.5|13312.2|13309.9|13305.4|201
1610372100000|2021-01-11 13:35:00|13313.5|13310.5|13316|13310|13318.5|13314|13313.4|13308.2|279
1610372400000|2021-01-11 13:40:00|13316.1|13310.1|13315.5|13312.5|13317.7|13313.1|13313.8|13308.8|238
1610372700000|2021-01-11 13:45:00|13316.9|13310.9|13320.2|13314.2|13320.7|13315.6|13314.9|13310|355
1610373000000|2021-01-11 13:50:00|13320.3|13314.3|13321.6|13318.6|13323.7|13319.1|13318.6|13314.2|311
1610373300000|2021-01-11 13:55:00|13321.7|13318.7|13321.8|13315.8|13323.7|13319.3|13319.5|13315.2|337
1610373600000|2021-01-11 14:00:00|13321.6|13315.6|13317.2|13311.2|13322|13317.3|13314|13309.6|411
1610373900000|2021-01-11 14:05:00|13317.1|13311.1|13314.4|13308.4|13317.4|13312.6|13311.4|13306.8|380
1610374200000|2021-01-11 14:10:00|13314.5|13308.5|13321.2|13318.2|13322.9|13318.4|13312.7|13308.4|360
1610374500000|2021-01-11 14:15:00|13321.1|13318.1|13324|13318|13324.6|13320.2|13318.5|13315.3|316
1610374800000|2021-01-11 14:20:00|13324.1|13318.1|13317.5|13311.5|13327.3|13322.2|13316|13311.4|300
1610375100000|2021-01-11 14:25:00|13317.6|13311.6|13317.2|13311.2|13319.4|13314.8|13312.7|13307.3|280
1610375400000|2021-01-11 14:30:00|13317.3|13311.3|13313.9|13307.9|13320.1|13314.1|13309.9|13304.4|429
1610375700000|2021-01-11 14:35:00|13314|13308|13315.5|13309.5|13319.9|13313.9|13312.6|13306.6|366
1610376000000|2021-01-11 14:40:00|13315.7|13309.7|13316.8|13310.8|13320.2|13314.2|13314.7|13308.7|354
1610376300000|2021-01-11 14:45:00|13316.9|13310.9|13322.9|13316.9|13323.2|13317.2|13316.3|13310.3|371
1610376600000|2021-01-11 14:50:00|13323|13317|13325.1|13319.1|13325.5|13320.6|13320.7|13315.9|341
1610376900000|2021-01-11 14:55:00|13325.3|13319.3|13324.2|13318.2|13328.1|13322.1|13321.7|13315.7|464
1610377200000|2021-01-11 15:00:00|13324.3|13318.3|13319|13313|13327.9|13322.9|13318|13312|458
1610377500000|2021-01-11 15:05:00|13318.9|13312.9|13321.8|13315.8|13322.3|13317.5|13317.8|13311.8|312
1610377800000|2021-01-11 15:10:00|13321.9|13315.9|13320.1|13314.1|13323.5|13319|13317.4|13312.8|308
1610378100000|2021-01-11 15:15:00|13320.2|13314.2|13317.1|13311.1|13322.3|13317.9|13316.6|13311|409
1610378400000|2021-01-11 15:20:00|13317|13311|13315.5|13312.5|13319.4|13313.4|13314.7|13309.1|337
1610378700000|2021-01-11 15:25:00|13315.7|13312.7|13315.6|13309.6|13319.4|13314.7|13315.1|13309.5|243
1610379000000|2021-01-11 15:30:00|13315.5|13309.5|13315.8|13312.8|13320.3|13315.8|13313.3|13307.3|287
1610379300000|2021-01-11 15:35:00|13317.1|13311.1|13319.3|13313.3|13322.2|13316.2|13314.9|13309.7|298
1610379600000|2021-01-11 15:40:00|13319.2|13313.2|13313.5|13307.5|13319.2|13313.2|13312.4|13307.5|317
1610379900000|2021-01-11 15:45:00|13313.6|13307.6|13314.3|13308.3|13315.7|13311.2|13308.9|13304.2|290
1610380200000|2021-01-11 15:50:00|13314.2|13308.2|13316|13310|13316.1|13311.6|13307.3|13302.8|230
1610380500000|2021-01-11 15:55:00|13315.9|13309.9|13310.1|13304.1|13316|13310|13306.2|13301.6|376
1610380800000|2021-01-11 16:00:00|13310|13304|13310.4|13304.4|13314.9|13309.2|13308.7|13303.7|319
1610381100000|2021-01-11 16:05:00|13310.3|13304.3|13311.1|13305.1|13311.2|13305.4|13306.4|13301.8|187
1610381400000|2021-01-11 16:10:00|13311|13305|13310.2|13304.2|13313.7|13308.5|13308.6|13304.2|213
1610381700000|2021-01-11 16:15:00|13310.3|13304.3|13311|13305|13311.4|13306.5|13306.9|13302|194
1610382000000|2021-01-11 16:20:00|13310.9|13304.9|13310.2|13304.2|13311.5|13306.9|13308.5|13303.8|161
1610382300000|2021-01-11 16:25:00|13310.3|13304.3|13302.4|13296.4|13310.5|13305.7|13301.9|13295.9|240
1610382600000|2021-01-11 16:30:00|13302.1|13296.1|13306.2|13300.2|13307.9|13303.5|13302.1|13296.1|333
1610382900000|2021-01-11 16:35:00|13306.3|13300.3|13304.5|13298.5|13308|13303.4|13302.8|13298.1|310
1610383200000|2021-01-11 16:40:00|13304.6|13298.6|13301.9|13295.9|13306.1|13301.3|13299.9|13295.3|292
1610383500000|2021-01-11 16:45:00|13301.8|13295.8|13299|13296|13302|13297.4|13298.3|13293.9|258
1610383800000|2021-01-11 16:50:00|13298.8|13295.8|13298.2|13295.2|13301.8|13297.2|13297.9|13293.6|229
1610384100000|2021-01-11 16:55:00|13299.8|13293.8|13297.4|13291.4|13301.1|13296.4|13295.4|13290.6|249
1610384400000|2021-01-11 17:00:00|13297.3|13291.3|13296.8|13290.8|13298.6|13293.9|13295.3|13289.5|229
1610384700000|2021-01-11 17:05:00|13296.7|13290.7|13294.4|13291.4|13297.6|13292.6|13294.3|13289.8|229
1610385000000|2021-01-11 17:10:00|13296|13290|13295.3|13292.3|13298.5|13293.8|13293.7|13288.5|271
1610385300000|2021-01-11 17:15:00|13296.8|13290.8|13296.9|13290.9|13297.8|13293.1|13293.5|13289.1|327
1610385600000|2021-01-11 17:20:00|13297|13291|13297.3|13294.3|13299.5|13294.5|13296|13290.8|264
1610385900000|2021-01-11 17:25:00|13298.9|13292.9|13298.8|13292.8|13299.2|13294.6|13296.4|13292|193
1610386200000|2021-01-11 17:30:00|13298.9|13292.9|13297|13291|13298.9|13293.3|13295.1|13290.2|194
1610386500000|2021-01-11 17:35:00|13296.9|13290.9|13299.3|13293.3|13299.8|13294.8|13294.7|13290.1|230
1610386800000|2021-01-11 17:40:00|13299.5|13293.5|13298.1|13292.1|13300.3|13295.5|13296.9|13292|265
1610387100000|2021-01-11 17:45:00|13298.2|13292.2|13299.2|13293.2|13300.2|13295.5|13296.7|13291.7|261
1610387400000|2021-01-11 17:50:00|13299.1|13293.1|13295.8|13292.8|13299.2|13294.7|13295.2|13291|242
1610387700000|2021-01-11 17:55:00|13297.3|13291.3|13300.3|13294.3|13300.6|13295.4|13295.2|13290.9|238
1610388000000|2021-01-11 18:00:00|13300.4|13294.4|13301|13295|13301.4|13297|13298.7|13293.8|107
1610388300000|2021-01-11 18:05:00|13300.9|13294.9|13300.8|13294.8|13301|13296.5|13298.9|13294.5|80
1610388600000|2021-01-11 18:10:00|13300.7|13294.7|13299.7|13293.7|13301|13296.4|13298.2|13293.6|138
1610388900000|2021-01-11 18:15:00|13298.1|13295.1|13299.7|13293.7|13299.7|13295.2|13296.8|13292.1|170
1610389200000|2021-01-11 18:20:00|13299.6|13293.6|13299.8|13296.8|13301.8|13297.3|13298.6|13293.6|193
1610389500000|2021-01-11 18:25:00|13299.9|13296.9|13300.6|13297.6|13302.6|13298.2|13299.8|13295.4|144
1610389800000|2021-01-11 18:30:00|13300.7|13297.7|13301.3|13295.3|13301.9|13297.7|13299.1|13294.5|157
1610390100000|2021-01-11 18:35:00|13299.9|13296.9|13299.9|13296.9|13301.6|13297.2|13299.4|13294.8|116
1610390400000|2021-01-11 18:40:00|13300.1|13297.1|13304|13298|13304.2|13299.4|13299.8|13295.6|206
1610390700000|2021-01-11 18:45:00|13303.9|13297.9|13305.1|13299.1|13306.4|13301.5|13302.3|13296.8|337
1610391000000|2021-01-11 18:50:00|13305|13299|13300.5|13294.5|13305.1|13299.1|13298.2|13293.4|255
1610391300000|2021-01-11 18:55:00|13300.4|13294.4|13298.1|13292.1|13300.7|13295.1|13296.2|13291.7|267
1610391600000|2021-01-11 19:00:00|13298.2|13292.2|13296.3|13290.3|13299.5|13293.9|13295.3|13290|219
1610391900000|2021-01-11 19:05:00|13296.4|13290.4|13295.5|13289.5|13297.6|13292.5|13294.7|13289.2|222
1610392200000|2021-01-11 19:10:00|13295.4|13289.4|13295.5|13289.5|13295.8|13291.1|13293.7|13289|124
1610392500000|2021-01-11 19:15:00|13295.3|13289.3|13295.9|13289.9|13296.2|13290.9|13291.3|13287|158
1610392800000|2021-01-11 19:20:00|13295.8|13289.8|13297.4|13291.4|13299.1|13294.3|13293.9|13289.3|185
1610393100000|2021-01-11 19:25:00|13297.5|13291.5|13297.4|13291.4|13297.6|13293.1|13295.6|13290.8|125
1610393400000|2021-01-11 19:30:00|13297.5|13291.5|13296.8|13290.8|13297.5|13292.5|13295.2|13290.5|119
1610393700000|2021-01-11 19:35:00|13296.9|13290.9|13295.7|13289.7|13297.4|13293|13293.3|13288.8|149
1610394000000|2021-01-11 19:40:00|13295.6|13289.6|13295.9|13292.9|13297.7|13293.3|13294|13289.6|123
1610394300000|2021-01-11 19:45:00|13295.8|13292.8|13299.6|13296.6|13300.9|13297|13295.8|13291.4|177
1610394600000|2021-01-11 19:50:00|13299.5|13296.5|13300.6|13294.6|13301.7|13297.5|13298.9|13294.3|228
1610394900000|2021-01-11 19:55:00|13300.5|13294.5|13304.7|13298.7|13305.1|13300.4|13298.8|13294.4|182
1610395200000|2021-01-11 20:00:00|13304.8|13298.8|13307.3|13301.3|13307.4|13302.8|13302.7|13297|231
1610395500000|2021-01-11 20:05:00|13307.2|13301.2|13304.9|13298.9|13307.3|13302.1|13302.4|13297.8|223
1610395800000|2021-01-11 20:10:00|13305.1|13299.1|13303.2|13300.2|13305.7|13300.3|13301.6|13296.9|266
1610396100000|2021-01-11 20:15:00|13303.1|13300.1|13306.7|13300.7|13307.1|13302.3|13303.1|13298.2|185
1610396400000|2021-01-11 20:20:00|13306.8|13300.8|13308.6|13302.6|13309.5|13305|13305|13300.5|191
1610396700000|2021-01-11 20:25:00|13308.7|13302.7|13309.7|13303.7|13309.7|13304|13306|13301.5|209
1610397000000|2021-01-11 20:30:00|13309.6|13303.6|13310.1|13304.1|13310.5|13304.5|13309.1|13303.1|240
1610397300000|2021-01-11 20:35:00|13310.3|13304.3|13311.1|13305.1|13312|13306|13309.2|13303.2|231
1610397600000|2021-01-11 20:40:00|13310.8|13304.8|13309.2|13303.2|13311|13305|13307.5|13301.9|184
1610397900000|2021-01-11 20:45:00|13309.3|13303.3|13306|13300|13309.3|13304.7|13305.3|13299.3|181
1610398200000|2021-01-11 20:50:00|13305.9|13299.9|13308.5|13302.5|13308.6|13302.6|13305.9|13299.9|213
1610398500000|2021-01-11 20:55:00|13308.8|13302.8|13310|13304|13310.1|13305.4|13307.8|13302.7|144
1610398800000|2021-01-11 21:00:00|13309.9|13303.9|13305.7|13299.7|13310|13304|13304.2|13298.2|218
1610399100000|2021-01-11 21:05:00|13305.8|13299.8|13306.8|13300.8|13306.9|13300.9|13305.3|13299.3|119
1610399400000|2021-01-11 21:10:00|13306.9|13300.9|13311.4|13305.4|13311.9|13305.9|13306.7|13300.7|181
1610399700000|2021-01-11 21:15:00|13311.1|13305.1|13310.8|13304.8|13311.3|13305.3|13310.1|13304.1|125
1610400000000|2021-01-11 21:20:00|13310.6|13304.6|13310.1|13304.1|13310.8|13304.8|13309.7|13303.7|167
1610400300000|2021-01-11 21:25:00|13310.2|13304.2|13310.2|13304.2|13310.6|13304.6|13309.2|13303.2|168
1610400600000|2021-01-11 21:30:00|13310.1|13304.1|13314.9|13308.9|13315.2|13309.2|13310|13304|178
1610400900000|2021-01-11 21:35:00|13314.8|13308.8|13315.6|13309.6|13316.3|13310.3|13313.9|13307.9|230
1610401200000|2021-01-11 21:40:00|13315.7|13309.7|13317.6|13311.6|13318.1|13312.1|13315.7|13309.7|138
1610401500000|2021-01-11 21:45:00|13317.4|13311.4|13312.5|13306.5|13317.4|13311.4|13311.7|13305.2|216
1610401800000|2021-01-11 21:50:00|13312.3|13306.3|13311.8|13305.8|13313.1|13307.1|13311.4|13305.4|146
1610402100000|2021-01-11 21:55:00|13312|13306|13312.3|13306.1|13314.9|13307.1|13310.3|13301|300
1610402400000|2021-01-11 22:00:00|13319.9|13303.9|13307.7|13291.7|13320|13304|13307.3|13291.3|59
1610402700000|2021-01-11 22:05:00|13306.8|13290.8|13314.5|13299.1|13316.5|13300.5|13306.8|13290.8|132
1610403000000|2021-01-11 22:10:00|13314.4|13298.6|13311.5|13295.5|13316.1|13301.9|13309.3|13293.3|157
1610403300000|2021-01-11 22:15:00|13311.7|13295.7|13311.3|13295.3|13313.8|13297.8|13309.5|13293.5|101
1610403600000|2021-01-11 22:20:00|13312.6|13296.6|13312.2|13296.2|13313.8|13297.8|13308.8|13292.8|97
1610403900000|2021-01-11 22:25:00|13312.1|13296.1|13311|13295|13313.5|13297.5|13307.6|13294.2|92
1610404200000|2021-01-11 22:30:00|13310.5|13294.5|13311.9|13295.9|13313.2|13297.2|13309.1|13293.1|113
1610404500000|2021-01-11 22:35:00|13311.8|13295.8|13307.6|13291.6|13312.7|13296.7|13305.3|13289.3|127
1610404800000|2021-01-11 22:40:00|13308.2|13292.2|13307.2|13291.2|13309.8|13293.8|13303.7|13287.7|113
1610405100000|2021-01-11 22:45:00|13309.5|13293.5|13308.5|13292.5|13311|13295|13301.7|13285.7|108
1610405400000|2021-01-11 22:50:00|13309|13293|13309.8|13293.8|13312.5|13296.5|13307.1|13291.1|247
1610405700000|2021-01-11 22:55:00|13309.1|13293.1|13311.4|13295.4|13313|13297|13307.3|13291.3|197
1610406000000|2021-01-11 23:00:00|13310.2|13294.2|13311.5|13305.1|13313.8|13305.4|13308.7|13292.7|285
1610406300000|2021-01-11 23:05:00|13311.8|13304.2|13311.5|13305.5|13312.3|13306.3|13311.1|13303.4|198
1610406600000|2021-01-11 23:10:00|13311.6|13305.6|13311.6|13305.6|13312.4|13306.4|13311.2|13304.9|125
1610406900000|2021-01-11 23:15:00|13311.2|13305.2|13310.3|13304.3|13312.7|13306.7|13310.1|13304.1|94
1610407200000|2021-01-11 23:20:00|13310.2|13304.2|13309.8|13303.8|13310.8|13304.8|13309.6|13303.6|97
1610407500000|2021-01-11 23:25:00|13310|13304|13309.5|13303.5|13310.1|13304.1|13309.4|13303.4|91
1610407800000|2021-01-11 23:30:00|13309.6|13303.6|13303.2|13297.2|13309.6|13303.6|13303.1|13297.1|144
1610408100000|2021-01-11 23:35:00|13303.1|13297.1|13304.9|13298.9|13305.1|13299.1|13301.8|13295.8|204
1610408400000|2021-01-11 23:40:00|13304.7|13298.7|13302|13296|13305|13299|13301.9|13295.9|148
1610408700000|2021-01-11 23:45:00|13302.1|13296.1|13309.2|13303.2|13309.6|13303.6|13301.4|13295.4|232
1610409000000|2021-01-11 23:50:00|13309.3|13303.3|13306.1|13300.1|13309.3|13303.3|13305.9|13299.9|149
1610409300000|2021-01-11 23:55:00|13306.2|13300.2|13305.7|13299.7|13306.4|13300.4|13305.5|13299.5|90
1610409600000|2021-01-12 00:00:00|13305.6|13299.6|13305.2|13299.2|13305.6|13299.6|13298.6|13292.6|337
1610409900000|2021-01-12 00:05:00|13305.3|13299.3|13306.4|13300.4|13310.7|13304.7|13304.6|13298.6|294
1610410200000|2021-01-12 00:10:00|13306.3|13300.3|13308.4|13302.4|13308.6|13302.6|13304.5|13298.5|192
1610410500000|2021-01-12 00:15:00|13308.5|13302.5|13310.6|13304.6|13310.7|13305.5|13307|13301|227
1610410800000|2021-01-12 00:20:00|13310.5|13304.5|13309|13306|13315|13309.5|13309|13304.3|289
1610411100000|2021-01-12 00:25:00|13310.5|13304.5|13306.6|13303.6|13310.5|13306.2|13306.5|13301.1|156
1610411400000|2021-01-12 00:30:00|13308.1|13302.1|13312.7|13306.7|13312.7|13308.2|13306.6|13302|222
1610411700000|2021-01-12 00:35:00|13312.6|13306.6|13312.3|13306.3|13312.7|13308.4|13310.2|13305.7|195
1610412000000|2021-01-12 00:40:00|13310.7|13307.7|13306.9|13303.9|13311.5|13307.8|13306.4|13301.9|189
1610412300000|2021-01-12 00:45:00|13306.8|13303.8|13305.1|13302.1|13308.9|13304.4|13304.9|13300.4|209
1610412600000|2021-01-12 00:50:00|13305.2|13302.2|13304|13301|13307.4|13303|13303.7|13299.3|213
1610412900000|2021-01-12 00:55:00|13303.8|13300.8|13306.4|13300.4|13308|13303.3|13302|13296|286
1610413200000|2021-01-12 01:00:00|13306.3|13300.3|13310.5|13304.5|13310.6|13305.4|13302.6|13298.1|270
1610413500000|2021-01-12 01:05:00|13310.6|13304.6|13303.9|13297.9|13310.6|13306.1|13302|13297.6|233
1610413800000|2021-01-12 01:10:00|13303.8|13297.8|13305.8|13299.8|13305.9|13301.2|13300.6|13295.6|257
1610414100000|2021-01-12 01:15:00|13305.9|13299.9|13307.8|13301.8|13308.9|13304.2|13305.2|13299.2|236
1610414400000|2021-01-12 01:20:00|13307.9|13301.9|13312.4|13306.4|13312.9|13306.9|13307.8|13301.8|242
1610414700000|2021-01-12 01:25:00|13312.5|13306.5|13315.5|13309.5|13315.6|13310.9|13310.6|13306|317
1610415000000|2021-01-12 01:30:00|13315.6|13309.6|13314.3|13308.3|13320.9|13315.5|13311.8|13307.3|312
1610415300000|2021-01-12 01:35:00|13314.4|13308.4|13315.8|13309.8|13317.4|13312.9|13312.6|13308.1|281
1610415600000|2021-01-12 01:40:00|13315.7|13309.7|13315.7|13309.7|13319|13314.3|13313.6|13309|257
1610415900000|2021-01-12 01:45:00|13315.9|13309.9|13314.1|13308.1|13316.1|13311.7|13312.6|13307.9|219
1610416200000|2021-01-12 01:50:00|13314|13308|13308.3|13302.3|13314.1|13309.4|13307.9|13301.9|333
1610416500000|2021-01-12 01:55:00|13308.4|13302.4|13308.8|13302.8|13311.2|13306.2|13303.7|13299.4|341
1610416800000|2021-01-12 02:00:00|13308.7|13302.7|13312.8|13306.8|13314.1|13309.5|13306.1|13301.3|308
1610417100000|2021-01-12 02:05:00|13312.9|13306.9|13312.9|13309.9|13314.6|13310.2|13310.9|13306.1|244
1610417400000|2021-01-12 02:10:00|13313|13310|13317.7|13311.7|13318.3|13313.2|13312.7|13308.1|199
1610417700000|2021-01-12 02:15:00|13317.8|13311.8|13318|13312|13318.5|13313.9|13316.1|13311.1|175
1610418000000|2021-01-12 02:20:00|13317.9|13311.9|13317.1|13311.1|13318.5|13313.7|13315.4|13310.8|192
1610418300000|2021-01-12 02:25:00|13317.3|13311.3|13317.5|13311.5|13318.8|13314.2|13313.2|13308.8|264
1610418600000|2021-01-12 02:30:00|13317.4|13311.4|13313.3|13310.3|13318.9|13314.3|13313.2|13308.7|212
1610418900000|2021-01-12 02:35:00|13313.2|13310.2|13311.4|13305.4|13314.5|13310.4|13308.5|13304.2|286
1610419200000|2021-01-12 02:40:00|13311.6|13305.6|13312.2|13309.2|13313.5|13309.3|13309.8|13305.3|216
1610419500000|2021-01-12 02:45:00|13311.9|13308.9|13310.3|13307.3|13313|13308.9|13310.1|13305.6|213
1610419800000|2021-01-12 02:50:00|13310.2|13307.2|13312.8|13309.8|13314.4|13310|13310.1|13305.9|161
1610420100000|2021-01-12 02:55:00|13312.9|13309.9|13312.8|13306.8|13314|13310|13311.8|13306.8|195
1610420400000|2021-01-12 03:00:00|13312.9|13306.9|13310.3|13307.3|13313.2|13308.8|13309.2|13304.8|211
1610420700000|2021-01-12 03:05:00|13310.6|13307.6|13310.5|13307.5|13312.7|13308.1|13309.8|13305.8|220
1610421000000|2021-01-12 03:10:00|13310.6|13307.6|13310.4|13307.4|13312.5|13308.1|13309.1|13305.5|159
1610421300000|2021-01-12 03:15:00|13310.3|13307.3|13311.6|13305.6|13312.2|13307.7|13309.8|13304.9|153
1610421600000|2021-01-12 03:20:00|13311.8|13305.8|13311.2|13305.2|13312.1|13307.7|13309.5|13305|198
1610421900000|2021-01-12 03:25:00|13311.1|13305.1|13308.3|13305.3|13311.5|13307|13307.9|13303.5|178
1610422200000|2021-01-12 03:30:00|13308.4|13305.4|13308|13305|13310.8|13306|13307.8|13303.4|164
1610422500000|2021-01-12 03:35:00|13308.1|13305.1|13306.8|13303.8|13309.3|13305.2|13306.5|13302.3|143
1610422800000|2021-01-12 03:40:00|13306.9|13303.9|13307.7|13304.7|13307.9|13304.9|13306.6|13303.6|123
1610423100000|2021-01-12 03:45:00|13307.5|13304.5|13308.7|13305.7|13310.6|13306.2|13307.5|13303.5|133
1610423400000|2021-01-12 03:50:00|13308.6|13305.6|13308.8|13305.8|13310.7|13306|13307.9|13303.5|178
1610423700000|2021-01-12 03:55:00|13308.7|13305.7|13313.9|13307.9|13313.9|13309.6|13308.6|13304.2|197
1610424000000|2021-01-12 04:00:00|13313.8|13307.8|13314|13308|13314|13309.5|13310.2|13305.7|187
1610424300000|2021-01-12 04:05:00|13312.3|13309.3|13312|13309|13314.1|13309.8|13311.8|13307.1|164
1610424600000|2021-01-12 04:10:00|13313.5|13307.5|13313|13307|13313.6|13309.1|13311.2|13306.9|168
1610424900000|2021-01-12 04:15:00|13312.9|13306.9|13313.1|13307.1|13313.4|13308.8|13311.1|13306.6|112
1610425200000|2021-01-12 04:20:00|13313.2|13307.2|13311.3|13308.3|13313.5|13308.9|13310.7|13306.2|136
1610425500000|2021-01-12 04:25:00|13311.2|13308.2|13319.6|13313.6|13320|13314|13311.2|13306.8|183
1610425800000|2021-01-12 04:30:00|13319.7|13313.7|13319.8|13316.8|13322.2|13316.9|13318.9|13312.9|294
1610426100000|2021-01-12 04:35:00|13321.3|13315.3|13323.2|13317.2|13324.3|13319.3|13318.9|13314.6|186
1610426400000|2021-01-12 04:40:00|13323.3|13317.3|13318.8|13315.8|13323.5|13318.9|13318.8|13314.3|201
1610426700000|2021-01-12 04:45:00|13318.9|13315.9|13319.5|13313.5|13320.4|13316|13317.6|13313.2|165
1610427000000|2021-01-12 04:50:00|13319.3|13313.3|13320|13314|13320.4|13315.8|13316.9|13312.5|198
1610427300000|2021-01-12 04:55:00|13319.8|13313.8|13317.1|13311.1|13319.8|13315.3|13315.4|13310.9|204
1610427600000|2021-01-12 05:00:00|13315.6|13312.6|13317.9|13311.9|13317.9|13313.5|13315.4|13311.1|188
1610427900000|2021-01-12 05:05:00|13318|13312|13317.3|13311.3|13318.4|13314.1|13315.8|13311.2|131
1610428200000|2021-01-12 05:10:00|13317.2|13311.2|13317|13311|13317.3|13312.9|13315.4|13310.9|116
1610428500000|2021-01-12 05:15:00|13316.9|13310.9|13317.2|13311.2|13317.5|13313.1|13315|13310.7|183
1610428800000|2021-01-12 05:20:00|13317.3|13311.3|13315.5|13312.5|13317.3|13312.9|13315.2|13310.7|154
1610429100000|2021-01-12 05:25:00|13315.2|13312.2|13314.9|13308.9|13316.3|13312.5|13312.9|13308.5|178
1610429400000|2021-01-12 05:30:00|13314.7|13308.7|13312.2|13309.2|13314.9|13310.4|13311.9|13307.4|173
1610429700000|2021-01-12 05:35:00|13312.1|13309.1|13311|13305|13312.2|13309.2|13309.3|13304.2|219
1610430000000|2021-01-12 05:40:00|13310.9|13304.9|13309|13303|13311|13305.4|13307.4|13302.9|180
1610430300000|2021-01-12 05:45:00|13309.1|13303.1|13304.3|13298.3|13309.1|13304.4|13303.1|13298.3|308
1610430600000|2021-01-12 05:50:00|13304.1|13298.1|13302.1|13299.1|13305.2|13300|13302.1|13297.8|228
1610430900000|2021-01-12 05:55:00|13302.2|13299.2|13302.8|13299.8|13304.7|13300.5|13302|13297.6|282
1610431200000|2021-01-12 06:00:00|13302.7|13299.7|13300|13297|13303.1|13300.1|13298|13293.6|237
1610431500000|2021-01-12 06:05:00|13299.9|13296.9|13298.2|13295.2|13301.3|13297.4|13298|13293.7|271
1610431800000|2021-01-12 06:10:00|13299.8|13293.8|13300.5|13297.5|13302.1|13297.9|13298.1|13293.5|221
1610432100000|2021-01-12 06:15:00|13300.4|13297.4|13301.4|13298.4|13303.1|13299.5|13300.3|13296|196
1610432400000|2021-01-12 06:20:00|13301.3|13298.3|13301.2|13298.2|13303.1|13298.8|13301.1|13296.6|195
1610432700000|2021-01-12 06:25:00|13301.1|13298.1|13297.7|13294.7|13302.6|13298.3|13297.1|13292.7|160
1610433000000|2021-01-12 06:30:00|13297.6|13294.6|13300.3|13294.3|13300.3|13295.7|13296.9|13292.7|233
1610433300000|2021-01-12 06:35:00|13298.7|13295.7|13298.5|13292.5|13300.5|13296.2|13296.9|13292.5|206
1610433600000|2021-01-12 06:40:00|13298.4|13292.4|13297.5|13294.5|13299.3|13295.1|13296.9|13292.4|208
1610433900000|2021-01-12 06:45:00|13297.4|13294.4|13292.9|13286.9|13299|13294.9|13291.8|13286.8|282
1610434200000|2021-01-12 06:50:00|13292.8|13286.8|13291.4|13288.4|13293.1|13288.4|13290.1|13286|200
1610434500000|2021-01-12 06:55:00|13291.3|13288.3|13290.4|13287.4|13295.7|13290.7|13290|13285.7|262
1610434800000|2021-01-12 07:00:00|13290.3|13287.3|13290.4|13287.4|13293.5|13288.5|13289.8|13284|201
1610435100000|2021-01-12 07:05:00|13290.5|13287.5|13291.8|13285.8|13293.5|13289|13289.6|13285.8|160
1610435400000|2021-01-12 07:10:00|13291.9|13285.9|13296|13293|13297|13293|13289.3|13284.4|215
1610435700000|2021-01-12 07:15:00|13295.9|13292.9|13299.5|13293.5|13299.5|13295.1|13293.1|13288.6|268
1610436000000|2021-01-12 07:20:00|13298|13295|13288.7|13285.7|13298.8|13295|13288.6|13284.2|228
1610436300000|2021-01-12 07:25:00|13288.8|13285.8|13289.9|13283.9|13291.3|13287.3|13287|13282.8|262
1610436600000|2021-01-12 07:30:00|13289.7|13283.7|13288.5|13285.5|13290.7|13286.9|13283.2|13278.5|316
1610436900000|2021-01-12 07:35:00|13288.6|13285.6|13293.9|13287.9|13293.9|13290.1|13288.6|13285.6|275
1610437200000|2021-01-12 07:40:00|13294|13288|13292.3|13286.3|13294.5|13289.9|13290.7|13286.1|197
1610437500000|2021-01-12 07:45:00|13292.2|13286.2|13295|13289|13295.3|13290.8|13290.6|13286.2|187
1610437800000|2021-01-12 07:50:00|13295.1|13289.1|13296.1|13293.1|13298.7|13294.6|13293.5|13289|174
1610438100000|2021-01-12 07:55:00|13296|13293|13293.3|13290.3|13297|13293.1|13292.5|13288.6|155
1610438400000|2021-01-12 08:00:00|13293.4|13290.4|13294.9|13291.9|13300.1|13296.2|13293|13288.6|263
1610438700000|2021-01-12 08:05:00|13295|13292|13297.7|13291.7|13298.5|13294.5|13294.7|13290.8|254
1610439000000|2021-01-12 08:10:00|13297.8|13291.8|13300.6|13294.6|13303.3|13298.6|13296.7|13291.8|237
1610439300000|2021-01-12 08:15:00|13300.4|13294.4|13302.4|13299.4|13303.6|13299.4|13298.4|13293.9|155
1610439600000|2021-01-12 08:20:00|13302.5|13299.5|13300.3|13297.3|13304.4|13299.9|13299.6|13295|224
1610439900000|2021-01-12 08:25:00|13300.2|13297.2|13301.8|13295.8|13302.4|13297.8|13297.9|13294|257
1610440200000|2021-01-12 08:30:00|13301.6|13295.6|13297.6|13294.6|13301.8|13296.8|13297.5|13293.2|156
1610440500000|2021-01-12 08:35:00|13297.5|13294.5|13299.3|13293.3|13299.5|13295.1|13295.3|13289.3|221
1610440800000|2021-01-12 08:40:00|13299.2|13293.2|13300.2|13294.2|13301.4|13295.9|13298.2|13293|177
1610441100000|2021-01-12 08:45:00|13300.1|13294.1|13301.1|13298.1|13304.3|13298.6|13298.7|13294|192
1610441400000|2021-01-12 08:50:00|13301.2|13298.2|13303.3|13297.3|13305.9|13301.3|13301.1|13296.7|197
1610441700000|2021-01-12 08:55:00|13301.9|13298.9|13301.4|13295.4|13303.6|13299.3|13299.2|13294.8|223
1610442000000|2021-01-12 09:00:00|13301.3|13295.3|13302|13296|13302.6|13298|13299.2|13294.6|175
1610442300000|2021-01-12 09:05:00|13301.9|13295.9|13302.8|13296.8|13304.9|13300.3|13300.1|13295.7|165
1610442600000|2021-01-12 09:10:00|13302.7|13296.7|13300.9|13294.9|13302.9|13298.3|13299.3|13294.8|150
1610442900000|2021-01-12 09:15:00|13301|13295|13295.8|13289.8|13301.9|13297.5|13295.5|13289.5|184
1610443200000|2021-01-12 09:20:00|13295.9|13289.9|13292|13289|13296.2|13290.2|13290.5|13285.7|309
1610443500000|2021-01-12 09:25:00|13293.4|13287.4|13286.2|13280.2|13293.5|13288.3|13283.1|13278.5|314
1610443800000|2021-01-12 09:30:00|13286.4|13280.4|13291.1|13285.1|13292.2|13287.8|13286.1|13280.1|292
1610444100000|2021-01-12 09:35:00|13291.2|13285.2|13295.7|13289.7|13295.9|13290.2|13289.2|13284.4|303
1610444400000|2021-01-12 09:40:00|13295.6|13289.6|13289.2|13283.2|13295.8|13289.8|13286.6|13281.6|278
1610444700000|2021-01-12 09:45:00|13289.3|13283.3|13283|13277|13289.9|13285|13282.8|13276.8|219
1610445000000|2021-01-12 09:50:00|13282.9|13276.9|13277.1|13274.1|13284.4|13279.7|13276|13271.5|231
1610445300000|2021-01-12 09:55:00|13277.2|13274.2|13282.4|13276.4|13285.1|13280.5|13277|13274|246
1610445600000|2021-01-12 10:00:00|13282.3|13276.3|13280.3|13274.3|13282.9|13277.9|13277.8|13273.4|154
1610445900000|2021-01-12 10:05:00|13280.2|13274.2|13285|13279|13285|13280.2|13280.2|13274.2|166
1610446200000|2021-01-12 10:10:00|13284.9|13278.9|13282.3|13276.3|13287|13282|13279|13274.4|180
1610446500000|2021-01-12 10:15:00|13282.4|13276.4|13284.3|13278.3|13286.5|13282|13280.8|13276.3|192
1610446800000|2021-01-12 10:20:00|13284.4|13278.4|13282.5|13276.5|13285.1|13280.4|13280.5|13275.9|157
1610447100000|2021-01-12 10:25:00|13280.9|13277.9|13284.7|13278.7|13288.2|13283.6|13280.9|13276.5|197
1610447400000|2021-01-12 10:30:00|13284.6|13278.6|13286.4|13280.4|13287|13282.1|13283.6|13277.6|143
1610447700000|2021-01-12 10:35:00|13286.5|13280.5|13287.6|13281.6|13287.8|13283|13284.8|13280.3|133
1610448000000|2021-01-12 10:40:00|13286.1|13283.1|13282|13276|13290.9|13286.2|13281.2|13275.9|358
1610448300000|2021-01-12 10:45:00|13282.1|13276.1|13282.3|13276.3|13283.1|13278.5|13279.4|13274.8|228
1610448600000|2021-01-12 10:50:00|13282.2|13276.2|13281.9|13275.9|13284.1|13279.4|13280|13275.8|183
1610448900000|2021-01-12 10:55:00|13280.6|13277.6|13290.3|13284.3|13290.5|13284.5|13280.5|13275.9|238
1610449200000|2021-01-12 11:00:00|13290.2|13284.2|13290.3|13284.3|13290.6|13285.3|13283.8|13279.3|301
1610449500000|2021-01-12 11:05:00|13290.4|13284.4|13288.9|13282.9|13290.4|13285.5|13287.1|13282.5|127
1610449800000|2021-01-12 11:10:00|13289|13283|13290|13287|13293.1|13288.4|13287.6|13282.9|183
1610450100000|2021-01-12 11:15:00|13291.5|13285.5|13293.2|13287.2|13293.9|13288.6|13287.2|13282.5|216
1610450400000|2021-01-12 11:20:00|13293.3|13287.3|13288.9|13282.9|13293.3|13287.3|13287.3|13282.8|153
1610450700000|2021-01-12 11:25:00|13288.8|13282.8|13287.9|13281.9|13288.9|13284.4|13285.8|13281.1|143
1610451000000|2021-01-12 11:30:00|13288|13282|13283.4|13277.4|13288|13283.2|13281.8|13277.4|161
1610451300000|2021-01-12 11:35:00|13283.5|13277.5|13282.4|13276.4|13285|13280|13280.8|13276.4|162
1610451600000|2021-01-12 11:40:00|13282.5|13276.5|13283|13277|13283.7|13277.7|13279.8|13275|169
1610451900000|2021-01-12 11:45:00|13283.1|13277.1|13283|13277|13286.2|13281|13281.4|13276.9|150
1610452200000|2021-01-12 11:50:00|13283.2|13277.2|13284.5|13281.5|13285.9|13281.5|13281|13276.7|129
1610452500000|2021-01-12 11:55:00|13284.4|13281.4|13289.5|13283.5|13290.9|13286.1|13284.4|13279.8|226
1610452800000|2021-01-12 12:00:00|13289.4|13283.4|13287.3|13281.3|13289.5|13283.5|13285.8|13281.3|167
1610453100000|2021-01-12 12:05:00|13287.4|13281.4|13286.9|13280.9|13287.8|13283.3|13279.5|13275.1|231
1610453400000|2021-01-12 12:10:00|13287|13281|13288.9|13282.9|13289.9|13285.2|13285.4|13280.8|178
1610453700000|2021-01-12 12:15:00|13287.4|13284.4|13289.1|13283.1|13290.3|13285.7|13287|13282.3|162
1610454000000|2021-01-12 12:20:00|13287.5|13284.5|13281.7|13275.7|13289.2|13284.7|13279.8|13274.3|287
1610454300000|2021-01-12 12:25:00|13281.9|13275.9|13280.8|13274.8|13281.9|13275.9|13275.9|13271.1|217
1610454600000|2021-01-12 12:30:00|13280.7|13274.7|13283.5|13277.5|13284.1|13279|13280.3|13274.3|193
1610454900000|2021-01-12 12:35:00|13283.6|13277.6|13282.6|13276.6|13283.6|13278.2|13275.6|13270.7|258
1610455200000|2021-01-12 12:40:00|13282.7|13276.7|13277.4|13271.4|13283.6|13277.6|13276.4|13271.4|205
1610455500000|2021-01-12 12:45:00|13277.5|13271.5|13284|13278|13285.7|13279.7|13275.9|13270.3|234
1610455800000|2021-01-12 12:50:00|13284.1|13278.1|13284.7|13278.7|13285.9|13280.4|13283.2|13277.5|157
1610456100000|2021-01-12 12:55:00|13284.6|13278.6|13281.2|13275.2|13284.8|13280|13279.7|13274.9|164
1610456400000|2021-01-12 13:00:00|13281.4|13275.4|13282.5|13276.5|13283.3|13277.3|13277.6|13272.7|365
1610456700000|2021-01-12 13:05:00|13282.4|13276.4|13277.1|13271.1|13284|13278|13275.5|13270.8|403
1610457000000|2021-01-12 13:10:00|13277|13271|13280.2|13274.2|13281.7|13277.1|13275.8|13271|269
1610457300000|2021-01-12 13:15:00|13278.5|13275.5|13282.2|13276.2|13284.6|13279.6|13277.5|13273|295
1610457600000|2021-01-12 13:20:00|13282.1|13276.1|13285.9|13279.9|13287.4|13282.6|13280.7|13276|303
1610457900000|2021-01-12 13:25:00|13285.8|13279.8|13286.1|13280.1|13289.3|13283.5|13283.1|13278.9|413
1610458200000|2021-01-12 13:30:00|13286|13280|13287.9|13281.9|13289.5|13283.5|13282.6|13277|283
1610458500000|2021-01-12 13:35:00|13288|13282|13290.3|13284.3|13290.9|13285.7|13285.1|13280.8|268
1610458800000|2021-01-12 13:40:00|13290.2|13284.2|13292.1|13286.1|13294.3|13289.3|13288.6|13284|294
1610459100000|2021-01-12 13:45:00|13292|13286|13291.9|13285.9|13293.1|13288.2|13289|13284|285
1610459400000|2021-01-12 13:50:00|13291.8|13285.8|13291.9|13285.9|13292.7|13287.8|13288.6|13283.5|247
1610459700000|2021-01-12 13:55:00|13291.8|13285.8|13292.1|13286.1|13297|13292.4|13290.7|13284.9|366
1610460000000|2021-01-12 14:00:00|13292|13286|13294|13288|13295.2|13289.7|13290.6|13284.6|386
1610460300000|2021-01-12 14:05:00|13293.9|13287.9|13293.1|13287.1|13297.4|13292.4|13291.4|13285.4|421
1610460600000|2021-01-12 14:10:00|13293.2|13287.2|13288.3|13285.3|13294|13288.8|13288.3|13283|359
1610460900000|2021-01-12 14:15:00|13288.4|13285.4|13287.9|13281.9|13290.4|13285.9|13285.9|13280|384
1610461200000|2021-01-12 14:20:00|13288|13282|13285.8|13279.8|13288.7|13284.1|13283.9|13278.1|285
1610461500000|2021-01-12 14:25:00|13285.9|13279.9|13288.8|13282.8|13288.8|13282.8|13284.6|13279.8|256
1610461800000|2021-01-12 14:30:00|13288.7|13282.7|13284.6|13278.6|13288.9|13284.3|13282|13276|483
1610462100000|2021-01-12 14:35:00|13284.7|13278.7|13286|13280|13288.2|13282.2|13283|13277.9|358
1610462400000|2021-01-12 14:40:00|13286.1|13280.1|13288.1|13282.1|13290.4|13284.4|13282.9|13276.9|359
1610462700000|2021-01-12 14:45:00|13288|13282|13289.7|13283.7|13290|13284.6|13285|13279.9|325
1610463000000|2021-01-12 14:50:00|13289.8|13283.8|13288.8|13282.8|13295.7|13290.5|13288.8|13282.8|287
1610463300000|2021-01-12 14:55:00|13288.9|13282.9|13288.7|13282.7|13290.3|13285.5|13285.8|13279.8|338
1610463600000|2021-01-12 15:00:00|13288.9|13282.9|13290.1|13284.1|13291.6|13286|13286.1|13281|353
1610463900000|2021-01-12 15:05:00|13290.2|13284.2|13288|13282|13290.9|13285.9|13287.2|13281.2|220
1610464200000|2021-01-12 15:10:00|13287.9|13281.9|13289.3|13283.3|13289.4|13283.4|13282.9|13276.9|302
1610464500000|2021-01-12 15:15:00|13289.2|13283.2|13283.4|13277.4|13289.4|13284.8|13281.5|13276.4|311
1610464800000|2021-01-12 15:20:00|13283.3|13277.3|13279.2|13273.2|13283.7|13277.7|13279|13273|174
1610465100000|2021-01-12 15:25:00|13279|13273|13282.8|13276.8|13283.7|13279.1|13277.4|13271.8|322
1610465400000|2021-01-12 15:30:00|13282.7|13276.7|13279.3|13273.3|13282.7|13276.7|13277.4|13272|349
1610465700000|2021-01-12 15:35:00|13279.2|13273.2|13280.8|13274.8|13280.9|13276|13276.2|13271.8|247
1610466000000|2021-01-12 15:40:00|13280.9|13274.9|13278.9|13272.9|13282.5|13276.5|13276.8|13272.1|288
1610466300000|2021-01-12 15:45:00|13279|13273|13281.7|13275.7|13284.4|13278.4|13278.5|13272.5|288
1610466600000|2021-01-12 15:50:00|13281.5|13275.5|13283.8|13277.8|13285.8|13280.7|13281.2|13275.2|284
1610466900000|2021-01-12 15:55:00|13283.7|13277.7|13281.4|13275.4|13283.9|13278.9|13276.9|13272.5|318
1610467200000|2021-01-12 16:00:00|13281.5|13275.5|13277|13271|13281.7|13275.7|13275|13270.3|325
1610467500000|2021-01-12 16:05:00|13277.1|13271.1|13279.7|13273.7|13280.1|13275.3|13275.6|13271|250
1610467800000|2021-01-12 16:10:00|13277.8|13274.8|13276.2|13270.2|13279.4|13275.2|13274.3|13269.9|187
1610468100000|2021-01-12 16:15:00|13275.9|13269.9|13277.7|13271.7|13277.7|13272.8|13272.5|13267.1|279
1610468400000|2021-01-12 16:20:00|13277.6|13271.6|13276|13270|13277.9|13273.3|13273.3|13269.3|219
1610468700000|2021-01-12 16:25:00|13275.9|13269.9|13280.1|13274.1|13280.3|13275.7|13274.6|13269.9|203
1610469000000|2021-01-12 16:30:00|13280.2|13274.2|13279|13273|13281.1|13276.6|13276.6|13272.2|291
1610469300000|2021-01-12 16:35:00|13278.9|13272.9|13278.4|13272.4|13280.1|13275.3|13277.3|13272.3|260
1610469600000|2021-01-12 16:40:00|13278.5|13272.5|13280.3|13274.3|13282.7|13277.2|13276.9|13272.3|275
1610469900000|2021-01-12 16:45:00|13280.2|13274.2|13279.8|13273.8|13281.1|13276.6|13277.6|13272.8|229
1610470200000|2021-01-12 16:50:00|13279.7|13273.7|13280|13274|13282.2|13277.5|13277.7|13272.9|218
1610470500000|2021-01-12 16:55:00|13279.9|13273.9|13273.4|13267.4|13280.1|13275.3|13272.1|13267.4|239
1610470800000|2021-01-12 17:00:00|13273.5|13267.5|13270.9|13267.9|13275.1|13270.2|13270.3|13265.9|257
1610471100000|2021-01-12 17:05:00|13270.8|13267.8|13276.8|13270.8|13278|13273|13270.8|13266.4|291
1610471400000|2021-01-12 17:10:00|13276.9|13270.9|13278.6|13275.6|13280.7|13276.2|13276.1|13270.7|332
1610471700000|2021-01-12 17:15:00|13280.1|13274.1|13280|13274|13283.2|13278|13277.3|13272.6|447
1610472000000|2021-01-12 17:20:00|13280.3|13274.3|13276.2|13273.2|13280.6|13276|13275.9|13271.4|393
1610472300000|2021-01-12 17:25:00|13277.7|13271.7|13270.9|13264.9|13277.8|13273.3|13270.3|13264.8|346
1610472600000|2021-01-12 17:30:00|13270.8|13264.8|13272.4|13266.4|13274|13269.1|13270.6|13264.6|317
1610472900000|2021-01-12 17:35:00|13272.6|13266.6|13270.8|13264.8|13273.4|13268.8|13269.8|13264.6|284
1610473200000|2021-01-12 17:40:00|13270.7|13264.7|13269.1|13263.1|13272|13267.4|13269.1|13263.1|190
1610473500000|2021-01-12 17:45:00|13268.9|13262.9|13269.1|13263.1|13269.6|13265|13267.5|13262.4|121
1610473800000|2021-01-12 17:50:00|13269|13263|13266.1|13260.1|13269.1|13264.3|13264.8|13260.1|181
1610474100000|2021-01-12 17:55:00|13266.3|13260.3|13268.2|13262.2|13268.5|13263.9|13264.7|13260|201
1610474400000|2021-01-12 18:00:00|13268.1|13262.1|13269|13263|13269.8|13265.3|13266.5|13261.7|208
1610474700000|2021-01-12 18:05:00|13269.1|13263.1|13267.9|13261.9|13269.3|13264.6|13266.9|13261.7|172
1610475000000|2021-01-12 18:10:00|13268|13262|13266.4|13260.4|13268.1|13262.6|13263.5|13258.9|250
1610475300000|2021-01-12 18:15:00|13266.3|13260.3|13264.5|13261.5|13266.6|13262.4|13263.6|13258.9|181
1610475600000|2021-01-12 18:20:00|13264.4|13261.4|13265.5|13259.5|13266.9|13261.7|13263.7|13259|296
1610475900000|2021-01-12 18:25:00|13265.6|13259.6|13259.4|13253.4|13265.6|13260.5|13257.7|13253.3|314
1610476200000|2021-01-12 18:30:00|13259.3|13253.3|13258.1|13252.1|13260.4|13255.8|13257|13251.9|289
1610476500000|2021-01-12 18:35:00|13258.3|13252.3|13255.4|13252.4|13259.4|13254.6|13255.4|13250.9|326
1610476800000|2021-01-12 18:40:00|13255.5|13252.5|13256.6|13250.6|13257.4|13252.9|13254.2|13249.8|293
1610477100000|2021-01-12 18:45:00|13256.5|13250.5|13256.5|13253.5|13258.2|13253.6|13255.4|13250.2|299
1610477400000|2021-01-12 18:50:00|13258.1|13252.1|13256.2|13250.2|13258.3|13253.6|13252.8|13248.2|229
1610477700000|2021-01-12 18:55:00|13256.1|13250.1|13255|13249|13256.4|13251.6|13252.8|13248.1|260
1610478000000|2021-01-12 19:00:00|13254.9|13248.9|13253.7|13247.7|13255.4|13250.4|13251.7|13247.4|271
1610478300000|2021-01-12 19:05:00|13253.6|13247.6|13251.6|13245.6|13253.6|13249.5|13248.2|13242.9|297
1610478600000|2021-01-12 19:10:00|13251.5|13245.5|13248.9|13242.9|13251.6|13245.6|13246.4|13240.9|284
1610478900000|2021-01-12 19:15:00|13249|13243|13247.4|13241.4|13250|13244.3|13244.2|13239.5|304
1610479200000|2021-01-12 19:20:00|13247.3|13241.3|13244.7|13241.7|13247.6|13243.1|13244.5|13238.5|432
1610479500000|2021-01-12 19:25:00|13246|13240|13244.3|13238.3|13246.4|13241.2|13243.6|13237.6|290
1610479800000|2021-01-12 19:30:00|13244.4|13238.4|13240|13234|13244.6|13239.7|13239.5|13233.7|244
1610480100000|2021-01-12 19:35:00|13239.9|13233.9|13237.6|13231.6|13241.6|13235.6|13237.2|13231.2|251
1610480400000|2021-01-12 19:40:00|13237.7|13231.7|13239.1|13233.1|13239.6|13234.7|13236.1|13230.2|249
1610480700000|2021-01-12 19:45:00|13237.6|13234.6|13237.3|13234.3|13242|13237.5|13236.9|13231.9|369
1610481000000|2021-01-12 19:50:00|13238.6|13232.6|13241.5|13235.5|13241.5|13237|13238.3|13232.6|290
1610481300000|2021-01-12 19:55:00|13241.4|13235.4|13241|13235|13241.6|13237.2|13239.2|13234.2|350
1610481600000|2021-01-12 20:00:00|13240.9|13234.9|13240.8|13234.8|13244.4|13239.3|13239.2|13234.5|225
1610481900000|2021-01-12 20:05:00|13240.7|13234.7|13239.9|13233.9|13243|13238|13238.5|13233|218
1610482200000|2021-01-12 20:10:00|13239.8|13233.8|13240.7|13234.7|13242|13236.5|13239.4|13233.8|206
1610482500000|2021-01-12 20:15:00|13240.9|13234.9|13239.7|13233.7|13242|13237.5|13238.1|13233.5|196
1610482800000|2021-01-12 20:20:00|13239.6|13233.6|13238.8|13232.8|13239.6|13234.5|13237.1|13232|210
1610483100000|2021-01-12 20:25:00|13238.7|13232.7|13237.9|13234.9|13241.8|13235.8|13237.4|13232.6|190
1610483400000|2021-01-12 20:30:00|13238|13235|13237.9|13234.9|13240|13235|13237.3|13232.7|200
1610483700000|2021-01-12 20:35:00|13239.4|13233.4|13239.8|13233.8|13240.1|13234.5|13237.5|13232.2|224
1610484000000|2021-01-12 20:40:00|13239.6|13233.6|13241.3|13235.3|13241.6|13236.1|13238.2|13233.6|183
1610484300000|2021-01-12 20:45:00|13241.2|13235.2|13239.1|13233.1|13241.3|13235.3|13237.8|13232.9|216
1610484600000|2021-01-12 20:50:00|13239.3|13233.3|13240.1|13234.1|13240.3|13235.5|13238.5|13233.3|140
1610484900000|2021-01-12 20:55:00|13240.2|13234.2|13238.2|13232.2|13240.2|13234.2|13237.1|13231.1|169
1610485200000|2021-01-12 21:00:00|13238.3|13232.3|13236.9|13230.9|13238.3|13232.3|13236|13230|141
1610485500000|2021-01-12 21:05:00|13236.8|13230.8|13237.4|13231.4|13237.8|13231.8|13236.7|13230.7|85
1610485800000|2021-01-12 21:10:00|13237.3|13231.3|13236.9|13230.9|13237.5|13231.5|13236.9|13230.9|71
1610486100000|2021-01-12 21:15:00|13236.8|13230.8|13236.9|13230.9|13237.1|13231.1|13236.4|13230.4|99
1610486400000|2021-01-12 21:20:00|13236.2|13230.2|13235.4|13229.4|13237.3|13231.3|13233.8|13229|106
1610486700000|2021-01-12 21:25:00|13235.3|13229.3|13236.3|13230.3|13237.3|13231.3|13234|13229.3|124
1610487000000|2021-01-12 21:30:00|13236.1|13230.1|13236.4|13230.4|13236.4|13230.4|13235.6|13229.6|117
1610487300000|2021-01-12 21:35:00|13236.3|13230.3|13234.7|13228.7|13236.3|13230.4|13233.4|13228.3|126
1610487600000|2021-01-12 21:40:00|13234.6|13228.6|13234.6|13228.6|13235.5|13229.5|13234|13228|112
1610487900000|2021-01-12 21:45:00|13234.5|13228.5|13236.1|13230.1|13236.8|13230.8|13232.8|13228.4|244
1610488200000|2021-01-12 21:50:00|13235.8|13229.8|13235.8|13229.8|13238.5|13230.2|13234.5|13228.5|147
1610488500000|2021-01-12 21:55:00|13235.3|13229.3|13235.1|13229.1|13237.9|13230|13232.9|13225.5|263
1610488800000|2021-01-12 22:00:00|13234.9|13228.9|13245.7|13229.7|13248.4|13232.4|13234.7|13226|69
1610489100000|2021-01-12 22:05:00|13243.1|13227.1|13246.3|13230.3|13248.4|13232.4|13239.7|13227.1|126
1610489400000|2021-01-12 22:10:00|13239.7|13229.4|13240.8|13230.3|13248.2|13232.2|13239.5|13228.2|82
1610489700000|2021-01-12 22:15:00|13244.4|13228.4|13243.1|13227.1|13248.5|13232.5|13240.7|13225.8|173
1610490000000|2021-01-12 22:20:00|13243.2|13227.2|13236.9|13224.1|13244.3|13228.3|13233.9|13221.5|164
1610490300000|2021-01-12 22:25:00|13239|13223|13238.8|13222.8|13239|13225.1|13234.9|13222.3|100
1610490600000|2021-01-12 22:30:00|13239|13223.7|13238.6|13224.2|13240.6|13227.5|13234.5|13223.1|140
1610490900000|2021-01-12 22:35:00|13239.4|13223.4|13237.2|13225.4|13239.7|13226.7|13235.9|13223.3|109
1610491200000|2021-01-12 22:40:00|13239.5|13224.8|13236.7|13225.5|13239.9|13228.6|13234.6|13222.7|120
1610491500000|2021-01-12 22:45:00|13237.6|13225|13237.1|13226.6|13237.9|13228.9|13235.4|13224.4|109
1610491800000|2021-01-12 22:50:00|13236.2|13226.4|13236.3|13226.1|13239.4|13226.5|13235.2|13223.4|156
1610492100000|2021-01-12 22:55:00|13236.6|13225.7|13237.8|13224.5|13239.4|13228.3|13234.7|13223.5|113
1610492400000|2021-01-12 23:00:00|13236.3|13225.3|13234.1|13228.1|13236.3|13228.2|13228.9|13222.2|222
1610492700000|2021-01-12 23:05:00|13234.2|13228.2|13231.1|13225.1|13234.8|13228.8|13229.7|13223.7|114
1610493000000|2021-01-12 23:10:00|13230.7|13224.7|13232.1|13226.1|13232.9|13226.9|13230.7|13224.7|118
1610493300000|2021-01-12 23:15:00|13232.2|13226.2|13234.9|13228.9|13235.4|13229.4|13232|13226|108
1610493600000|2021-01-12 23:20:00|13235|13229|13237.3|13231.3|13238.2|13232.2|13234.4|13228.4|116
1610493900000|2021-01-12 23:25:00|13237.7|13231.7|13237.6|13231.6|13238.3|13232.3|13237.1|13231.1|98
1610494200000|2021-01-12 23:30:00|13237.5|13231.5|13237.5|13231.5|13237.9|13231.9|13237.2|13231.2|82
1610494500000|2021-01-12 23:35:00|13237.4|13231.4|13238.5|13232.5|13239.1|13233.1|13237.4|13231.4|84
1610494800000|2021-01-12 23:40:00|13238.6|13232.6|13236.8|13230.8|13238.6|13232.8|13235.5|13230.3|120
1610495100000|2021-01-12 23:45:00|13236.9|13230.9|13234|13228|13237.1|13231.1|13233.6|13227.6|114
1610495400000|2021-01-12 23:50:00|13233.7|13227.7|13234.6|13228.6|13235.2|13229.9|13232.7|13227.6|96
1610495700000|2021-01-12 23:55:00|13234.5|13228.5|13233.9|13227.9|13234.6|13230.2|13232.7|13227.5|92
1610496000000|2021-01-13 00:00:00|13233.7|13227.7|13228.9|13222.9|13233.8|13229.2|13227.4|13222.5|234
1610496300000|2021-01-13 00:05:00|13228.8|13222.8|13231|13225|13231.3|13226.7|13227.3|13222.6|157
1610496600000|2021-01-13 00:10:00|13231.1|13225.1|13229.9|13223.9|13231.4|13226.7|13228.1|13223.3|173
1610496900000|2021-01-13 00:15:00|13230|13224|13228.5|13222.5|13230.4|13225.7|13227|13222.5|149
1610497200000|2021-01-13 00:20:00|13228.6|13222.6|13228.7|13222.7|13230.4|13225.6|13227.2|13222.6|192
1610497500000|2021-01-13 00:25:00|13228.6|13222.6|13232.3|13226.3|13232.5|13227.6|13226.8|13222.3|186
1610497800000|2021-01-13 00:30:00|13230.7|13227.7|13230.9|13227.9|13233.4|13228.7|13230.1|13225|133
1610498100000|2021-01-13 00:35:00|13232.2|13226.2|13232.2|13229.2|13234.6|13230|13230.7|13226.2|132
1610498400000|2021-01-13 00:40:00|13232.3|13229.3|13232.3|13229.3|13234|13229.5|13231.2|13226.7|121
1610498700000|2021-01-13 00:45:00|13232.4|13229.4|13230.9|13224.9|13233.9|13229.5|13228.9|13223.9|197
1610499000000|2021-01-13 00:50:00|13231.1|13225.1|13230.6|13224.6|13232.4|13227.1|13227.6|13222.6|222
1610499300000|2021-01-13 00:55:00|13230.7|13224.7|13231.8|13225.8|13232.1|13227.8|13229.1|13224.3|197
1610499600000|2021-01-13 01:00:00|13231.9|13225.9|13233.7|13227.7|13234.1|13229.5|13230.1|13225.5|149
1610499900000|2021-01-13 01:05:00|13233.6|13227.6|13233.9|13227.9|13234.2|13229.5|13231.8|13227.3|136
1610500200000|2021-01-13 01:10:00|13233.8|13227.8|13231.6|13225.6|13233.9|13229.4|13228.5|13223.7|220
1610500500000|2021-01-13 01:15:00|13231.5|13225.5|13240.9|13234.9|13241|13236|13230.4|13225.4|288
1610500800000|2021-01-13 01:20:00|13239.4|13236.4|13234.7|13231.7|13240.9|13236.4|13233.5|13229|178
1610501100000|2021-01-13 01:25:00|13234.8|13231.8|13229.9|13223.9|13235.3|13231.8|13228.3|13223.8|239
1610501400000|2021-01-13 01:30:00|13229.8|13223.8|13223.1|13220.1|13229.9|13224.8|13221.7|13217.3|286
1610501700000|2021-01-13 01:35:00|13224.6|13218.6|13226.7|13220.7|13227.2|13222.9|13222.8|13218.4|264
1610502000000|2021-01-13 01:40:00|13226.8|13220.8|13226.8|13220.8|13228|13223.9|13225|13220.6|232
1610502300000|2021-01-13 01:45:00|13226.6|13220.6|13227.8|13221.8|13228.4|13223.8|13224.9|13220.6|162
1610502600000|2021-01-13 01:50:00|13226.2|13223.2|13224.4|13221.4|13227.3|13223.3|13223.7|13219.4|206
1610502900000|2021-01-13 01:55:00|13224.3|13221.3|13223.9|13217.9|13226.4|13222.4|13222.4|13217.8|279
1610503200000|2021-01-13 02:00:00|13223.7|13217.7|13226.6|13223.6|13228.3|13223.9|13220.9|13216.4|225
1610503500000|2021-01-13 02:05:00|13226.4|13223.4|13225.7|13222.7|13228.2|13223.8|13225.6|13221.6|129
1610503800000|2021-01-13 02:10:00|13225.6|13222.6|13228.3|13225.3|13230.5|13226|13223.8|13219.2|237
1610504100000|2021-01-13 02:15:00|13228.4|13225.4|13229|13226|13229.8|13226.8|13228.2|13225.2|114
1610504400000|2021-01-13 02:20:00|13229.1|13226.1|13228.2|13225.2|13229.8|13226.1|13228|13223.7|109
1610504700000|2021-01-13 02:25:00|13228.1|13225.1|13228.5|13225.5|13230.3|13225.9|13228|13223.5|154
1610505000000|2021-01-13 02:30:00|13228.6|13225.6|13227.4|13224.4|13230.2|13225.7|13227.1|13222.8|153
1610505300000|2021-01-13 02:35:00|13227.5|13224.5|13228.1|13225.1|13229.4|13225.2|13227.2|13223.1|131
1610505600000|2021-01-13 02:40:00|13228|13225|13230.9|13227.9|13231.6|13228|13228|13224.2|115
1610505900000|2021-01-13 02:45:00|13230.6|13227.6|13231.3|13228.3|13233.2|13229|13230.6|13226.6|125
1610506200000|2021-01-13 02:50:00|13231|13228|13231.7|13228.7|13233.9|13229.2|13230.7|13226.3|160
1610506500000|2021-01-13 02:55:00|13233.3|13227.3|13234.5|13228.5|13236.5|13231.8|13231.6|13227.3|220
1610506800000|2021-01-13 03:00:00|13234.4|13228.4|13230.6|13227.6|13234.4|13229.6|13230.6|13225.9|184
1610507100000|2021-01-13 03:05:00|13230.7|13227.7|13232.1|13226.1|13232.7|13228.2|13230.7|13226|100
1610507400000|2021-01-13 03:10:00|13232.2|13226.2|13229.2|13226.2|13232.2|13227.7|13229|13224.7|105
1610507700000|2021-01-13 03:15:00|13229.1|13226.1|13229.7|13226.7|13230.9|13227.2|13228.9|13224.6|151
1610508000000|2021-01-13 03:20:00|13229.6|13226.6|13229.9|13226.9|13231.3|13227.2|13229.6|13225.1|103
1610508300000|2021-01-13 03:25:00|13230|13227|13228.4|13225.4|13230.3|13227.1|13227.2|13223.8|201
1610508600000|2021-01-13 03:30:00|13228.5|13225.5|13228.8|13225.8|13230.4|13226.4|13228.3|13223.7|183
1610508900000|2021-01-13 03:35:00|13230.3|13224.3|13229|13226|13230.4|13226|13228.3|13223.8|128
1610509200000|2021-01-13 03:40:00|13230.5|13224.5|13230.4|13227.4|13232|13227.7|13228.5|13224.2|117
1610509500000|2021-01-13 03:45:00|13230.5|13227.5|13233.6|13227.6|13233.7|13229.5|13229.9|13225.6|191
1610509800000|2021-01-13 03:50:00|13233.7|13227.7|13231.4|13228.4|13234.1|13230|13231.2|13226.8|143
1610510100000|2021-01-13 03:55:00|13231.3|13228.3|13234|13228|13234.8|13230.5|13231.2|13227.1|130
1610510400000|2021-01-13 04:00:00|13234.1|13228.1|13234.1|13231.1|13237.3|13232.8|13232.6|13227.7|210
1610510700000|2021-01-13 04:05:00|13234|13231|13232|13229|13236.1|13231.9|13232|13227.5|144
1610511000000|2021-01-13 04:10:00|13232.1|13229.1|13232.6|13229.6|13234.2|13230|13231.2|13227.3|147
1610511300000|2021-01-13 04:15:00|13232.5|13229.5|13233.5|13230.5|13234.9|13230.5|13232.5|13228.1|90
1610511600000|2021-01-13 04:20:00|13233.6|13230.6|13233.3|13230.3|13234.8|13231|13233.1|13228.7|102
1610511900000|2021-01-13 04:25:00|13233.2|13230.2|13237.6|13231.6|13237.6|13233.3|13233.2|13229.9|164
1610512200000|2021-01-13 04:30:00|13236|13233|13237|13234|13239.4|13234.9|13235.9|13231.4|118
1610512500000|2021-01-13 04:35:00|13237.1|13234.1|13236.5|13230.5|13237.1|13234.1|13234.8|13230.4|122
1610512800000|2021-01-13 04:40:00|13235|13232|13235.5|13232.5|13237.6|13233.2|13234.7|13230.8|137
1610513100000|2021-01-13 04:45:00|13235.4|13232.4|13235|13232|13237.1|13232.8|13234.8|13230.7|163
1610513400000|2021-01-13 04:50:00|13235.1|13232.1|13235.3|13232.3|13237|13232.7|13234.8|13230|135
1610513700000|2021-01-13 04:55:00|13235.4|13232.4|13239.5|13233.5|13239.5|13235.1|13235|13230.7|88
1610514000000|2021-01-13 05:00:00|13239.6|13233.6|13237.6|13234.6|13239.6|13235.2|13236|13232.2|154
1610514300000|2021-01-13 05:05:00|13237.7|13234.7|13238.2|13235.2|13240.4|13236|13237.5|13233.8|144
1610514600000|2021-01-13 05:10:00|13238.1|13235.1|13236.7|13233.7|13239.9|13235.5|13236.5|13233.5|124
1610514900000|2021-01-13 05:15:00|13236.6|13233.6|13236.9|13233.9|13238.4|13234.1|13235.9|13231.5|115
1610515200000|2021-01-13 05:20:00|13237|13234|13236.7|13233.7|13238.3|13234|13235.8|13231.6|223
1610515500000|2021-01-13 05:25:00|13236.6|13233.6|13235.7|13232.7|13238|13233.9|13235.3|13231.1|192
1610515800000|2021-01-13 05:30:00|13235.6|13232.6|13236.9|13233.9|13238.5|13234.1|13235.6|13231.4|144
1610516100000|2021-01-13 05:35:00|13236.8|13233.8|13241|13235|13241|13236.4|13236.7|13233.5|143
1610516400000|2021-01-13 05:40:00|13240.9|13234.9|13239.9|13236.9|13243.4|13238.7|13239.1|13234.8|218
1610516700000|2021-01-13 05:45:00|13240|13237|13237.5|13231.5|13241.5|13237.2|13235.9|13231.4|178
1610517000000|2021-01-13 05:50:00|13237.6|13231.6|13237.2|13231.2|13237.7|13233.1|13234.9|13230.4|151
1610517300000|2021-01-13 05:55:00|13235.9|13232.9|13230.9|13227.9|13237|13233|13230.8|13226.4|260
1610517600000|2021-01-13 06:00:00|13231|13228|13230.9|13227.9|13233.8|13229.3|13230.3|13225.8|133
1610517900000|2021-01-13 06:05:00|13230.8|13227.8|13231.8|13228.8|13233|13229.3|13229.5|13225.5|259
1610518200000|2021-01-13 06:10:00|13231.7|13228.7|13231|13228|13232.6|13229|13230.7|13226.6|153
1610518500000|2021-01-13 06:15:00|13231.1|13228.1|13232.9|13226.9|13232.9|13228.8|13230.7|13226.7|175
1610518800000|2021-01-13 06:20:00|13232.8|13226.8|13228.1|13225.1|13232.8|13228.3|13227.8|13223.6|175
1610519100000|2021-01-13 06:25:00|13228.5|13225.5|13230.5|13227.5|13231.4|13227.8|13228.5|13225.1|148
1610519400000|2021-01-13 06:30:00|13230.6|13227.6|13231.6|13228.6|13231.9|13228.9|13230.3|13227.3|145
1610519700000|2021-01-13 06:35:00|13231.7|13228.7|13231.2|13228.2|13232.6|13228.9|13231|13226.5|112
1610520000000|2021-01-13 06:40:00|13231.3|13228.3|13230.6|13227.6|13232.5|13228.9|13230.6|13226.4|140
1610520300000|2021-01-13 06:45:00|13230.7|13227.7|13229|13226|13230.9|13227.9|13228.8|13224.4|132
1610520600000|2021-01-13 06:50:00|13230.5|13224.5|13230.9|13227.9|13231.1|13228.1|13228.9|13224.5|118
1610520900000|2021-01-13 06:55:00|13230.8|13227.8|13229.3|13226.3|13232|13228|13228.9|13224.8|162
1610521200000|2021-01-13 07:00:00|13229.2|13226.2|13229.6|13226.6|13230.1|13226.9|13228.3|13224|144
1610521500000|2021-01-13 07:05:00|13229.7|13226.7|13229.6|13226.6|13230.2|13227.2|13229.5|13226.5|96
1610521800000|2021-01-13 07:10:00|13229.5|13226.5|13227.5|13224.5|13229.9|13226.9|13226.9|13223.9|125
1610522100000|2021-01-13 07:15:00|13227.6|13224.6|13225.9|13222.9|13227.6|13224.6|13225.4|13221.1|147
1610522400000|2021-01-13 07:20:00|13225.8|13222.8|13227.9|13224.9|13228.1|13225.1|13225.6|13222.6|121
1610522700000|2021-01-13 07:25:00|13227.8|13224.8|13224|13221|13228.4|13225.1|13223.7|13219.6|144
1610523000000|2021-01-13 07:30:00|13223.9|13220.9|13221|13218|13224.1|13220.9|13218.7|13214.7|229
1610523300000|2021-01-13 07:35:00|13220.9|13217.9|13224.2|13221.2|13225.6|13222.1|13220.9|13216.9|185
1610523600000|2021-01-13 07:40:00|13224.3|13221.3|13230.3|13224.3|13230.6|13226.2|13224.3|13221.3|174
1610523900000|2021-01-13 07:45:00|13228.7|13225.7|13233|13227|13233.4|13228.8|13228.2|13223.8|182
1610524200000|2021-01-13 07:50:00|13231.3|13228.3|13231.2|13225.2|13233.7|13229.3|13228.1|13223.7|202
1610524500000|2021-01-13 07:55:00|13231.3|13225.3|13237.1|13231.1|13237.6|13232.6|13230.6|13225.3|268
1610524800000|2021-01-13 08:00:00|13237.2|13231.2|13240.6|13237.6|13242.5|13238.1|13234.8|13230.4|279
1610525100000|2021-01-13 08:05:00|13240.8|13237.8|13238.9|13232.9|13243.4|13238.8|13233.3|13228.5|343
1610525400000|2021-01-13 08:10:00|13238.8|13232.8|13234.7|13228.7|13239.3|13234.2|13233.4|13228.5|198
1610525700000|2021-01-13 08:15:00|13234.6|13228.6|13238.2|13232.2|13238.4|13233.8|13232|13227.3|243
1610526000000|2021-01-13 08:20:00|13238.1|13232.1|13239.7|13236.7|13241.6|13237.1|13235.2|13230.9|293
1610526300000|2021-01-13 08:25:00|13239.6|13236.6|13243|13240|13245.3|13241.1|13239.1|13234.8|231
1610526600000|2021-01-13 08:30:00|13244.4|13238.4|13244.2|13241.2|13246.2|13241.9|13242|13237.6|219
1610526900000|2021-01-13 08:35:00|13244.1|13241.1|13243|13240|13247.8|13243.5|13242.9|13238.5|253
1610527200000|2021-01-13 08:40:00|13243.1|13240.1|13246.1|13240.1|13246.3|13241.5|13242.4|13237.9|144
1610527500000|2021-01-13 08:45:00|13246.2|13240.2|13251.4|13245.4|13251.4|13245.4|13244.7|13240.2|261
1610527800000|2021-01-13 08:50:00|13251.3|13245.3|13247.1|13241.1|13251.9|13247.4|13245.3|13240.5|278
1610528100000|2021-01-13 08:55:00|13247|13241|13249.4|13243.4|13249.4|13244.7|13244.7|13240|249
1610528400000|2021-01-13 09:00:00|13249.5|13243.5|13254.5|13248.5|13254.7|13248.7|13247|13242.7|203
1610528700000|2021-01-13 09:05:00|13254.6|13248.6|13253.1|13247.1|13254.9|13249.2|13250.8|13245.7|218
1610529000000|2021-01-13 09:10:00|13253|13247|13247.9|13244.9|13253|13247|13246.8|13242.5|279
1610529300000|2021-01-13 09:15:00|13248.7|13245.7|13248.5|13242.5|13251.5|13247.1|13244.9|13240.2|272
1610529600000|2021-01-13 09:20:00|13248.7|13242.7|13249.5|13243.5|13252.6|13248|13247.8|13242.6|264
1610529900000|2021-01-13 09:25:00|13249.6|13243.6|13249.1|13246.1|13253.4|13248.5|13247|13242.5|257
1610530200000|2021-01-13 09:30:00|13249|13246|13249.7|13243.7|13251.4|13247.5|13247.4|13242.8|194
1610530500000|2021-01-13 09:35:00|13248.2|13245.2|13249.6|13243.6|13251.9|13247.4|13247.6|13243|191
1610530800000|2021-01-13 09:40:00|13248.1|13245.1|13249.7|13246.7|13251.6|13247.1|13248|13243.9|124
1610531100000|2021-01-13 09:45:00|13249.8|13246.8|13250.2|13247.2|13253.4|13249.1|13248.6|13244|210
1610531400000|2021-01-13 09:50:00|13250.1|13247.1|13254.3|13248.3|13254.5|13249.9|13249.3|13245|194
1610531700000|2021-01-13 09:55:00|13252.7|13249.7|13250.8|13244.8|13253.9|13249.9|13249|13244.6|148
1610532000000|2021-01-13 10:00:00|13250.9|13244.9|13252.6|13249.6|13257.3|13251.3|13249.1|13244.4|246
1610532300000|2021-01-13 10:05:00|13252.7|13249.7|13252|13249|13254.8|13250.3|13251.8|13247.4|153
1610532600000|2021-01-13 10:10:00|13252.1|13249.1|13256.1|13250.1|13256.1|13251.2|13250.8|13246.6|143
1610532900000|2021-01-13 10:15:00|13256.2|13250.2|13260.1|13254.1|13260.1|13254.2|13254.6|13250.1|183
1610533200000|2021-01-13 10:20:00|13259.9|13253.9|13259.4|13253.4|13260.2|13254.6|13257.6|13253|155
1610533500000|2021-01-13 10:25:00|13259.5|13253.5|13262.9|13256.9|13264.2|13258.2|13257.3|13252.5|267
1610533800000|2021-01-13 10:30:00|13262.8|13256.8|13262.1|13256.1|13264.7|13258.7|13261.9|13255.9|191
1610534100000|2021-01-13 10:35:00|13262|13256|13263.6|13257.6|13263.9|13257.9|13259.8|13255.2|163
1610534400000|2021-01-13 10:40:00|13263.7|13257.7|13257|13254|13263.7|13257.7|13256.7|13252.4|162
1610534700000|2021-01-13 10:45:00|13256.9|13253.9|13259.9|13253.9|13260|13255.1|13256.9|13252.6|124
1610535000000|2021-01-13 10:50:00|13258.3|13255.3|13259|13253|13259.8|13255.3|13257.2|13252.5|111
1610535300000|2021-01-13 10:55:00|13259.2|13253.2|13258.5|13252.5|13261.9|13257.3|13257.8|13252.5|157
1610535600000|2021-01-13 11:00:00|13258.4|13252.4|13263.7|13257.7|13263.9|13257.9|13256.7|13252|182
1610535900000|2021-01-13 11:05:00|13263.8|13257.8|13265|13259|13265.3|13260.8|13262.7|13257.8|162
1610536200000|2021-01-13 11:10:00|13264.8|13258.8|13264.3|13258.3|13265.1|13259.7|13262.7|13257.7|126
1610536500000|2021-01-13 11:15:00|13264.4|13258.4|13264.2|13258.2|13265.4|13260.8|13263.1|13257.9|160
1610536800000|2021-01-13 11:20:00|13264.1|13258.1|13264.3|13258.3|13266.1|13260.9|13262.6|13257.9|131
1610537100000|2021-01-13 11:25:00|13264.4|13258.4|13264.4|13258.4|13264.4|13259.8|13260.4|13255.9|149
1610537400000|2021-01-13 11:30:00|13264.2|13258.2|13266.4|13260.4|13266.6|13262|13262.9|13258.2|156
1610537700000|2021-01-13 11:35:00|13266.3|13260.3|13265.7|13262.7|13267.6|13263.1|13264.6|13260.1|140
1610538000000|2021-01-13 11:40:00|13265.8|13262.8|13265.6|13259.6|13267.5|13262.8|13264.1|13259.6|136
1610538300000|2021-01-13 11:45:00|13265.8|13259.8|13264.7|13258.7|13265.8|13261|13263.7|13258.7|107
1610538600000|2021-01-13 11:50:00|13264.6|13258.6|13266.4|13260.4|13266.8|13262.2|13264.5|13258.5|157
1610538900000|2021-01-13 11:55:00|13266.5|13260.5|13266.4|13260.4|13267.1|13261.9|13264.9|13260.1|115
1610539200000|2021-01-13 12:00:00|13266.3|13260.3|13264.4|13258.4|13266.7|13262.1|13263.8|13258.4|146
1610539500000|2021-01-13 12:05:00|13264.5|13258.5|13261.6|13255.6|13264.5|13258.5|13259.8|13255.6|161
1610539800000|2021-01-13 12:10:00|13261.7|13255.7|13264.8|13258.8|13265.1|13260.6|13259.9|13255.6|191
1610540100000|2021-01-13 12:15:00|13264.9|13258.9|13264.6|13258.6|13266|13261.6|13261.8|13256.3|260
1610540400000|2021-01-13 12:20:00|13264.7|13258.7|13262.5|13256.5|13264.7|13260.1|13261|13256.4|145
1610540700000|2021-01-13 12:25:00|13262.4|13256.4|13265.9|13259.9|13266|13260|13260.2|13254.2|200
1610541000000|2021-01-13 12:30:00|13266|13260|13262.5|13256.5|13266|13260|13260.8|13256.4|159
1610541300000|2021-01-13 12:35:00|13262.4|13256.4|13262.6|13256.6|13262.9|13256.9|13258.7|13254.1|188
1610541600000|2021-01-13 12:40:00|13262.5|13256.5|13260.6|13254.6|13262.7|13257.7|13258.3|13253.8|127
1610541900000|2021-01-13 12:45:00|13260.7|13254.7|13260.2|13254.2|13261.2|13256.1|13257.3|13251.8|215
1610542200000|2021-01-13 12:50:00|13260.1|13254.1|13262.6|13256.6|13263.1|13257.6|13258.3|13253.7|235
1610542500000|2021-01-13 12:55:00|13262.5|13256.5|13261.6|13255.6|13264.6|13259.5|13260.1|13255|229
1610542800000|2021-01-13 13:00:00|13261.7|13255.7|13261.8|13255.8|13262.2|13257.7|13257.5|13252.5|306
1610543100000|2021-01-13 13:05:00|13262|13256|13266.4|13260.4|13267.2|13261.2|13260.5|13256|256
1610543400000|2021-01-13 13:10:00|13266.5|13260.5|13268.1|13262.1|13269.6|13263.8|13265.9|13260.5|289
1610543700000|2021-01-13 13:15:00|13268.3|13262.3|13267.1|13261.1|13269.7|13264.4|13267.1|13261.1|188
1610544000000|2021-01-13 13:20:00|13267|13261|13263.1|13257.1|13267.8|13263|13262.9|13256.9|294
1610544300000|2021-01-13 13:25:00|13263|13257|13261.9|13254.6|13263.9|13258.5|13261|13254|187
1610544600000|2021-01-13 13:30:00|13262.1|13254.5|13254.7|13251.7|13262.8|13256.1|13253.8|13249|341
1610544900000|2021-01-13 13:35:00|13255.1|13252.1|13257.6|13251.6|13257.8|13252.5|13251.5|13246.6|415
1610545200000|2021-01-13 13:40:00|13257.7|13251.7|13259.3|13253.3|13260.8|13256.2|13256.5|13250.5|402
1610545500000|2021-01-13 13:45:00|13259.5|13253.5|13263.6|13257.6|13265.9|13259.9|13257.6|13252.8|364
1610545800000|2021-01-13 13:50:00|13263.7|13257.7|13261.4|13255.4|13263.7|13258.7|13258.9|13252.9|317
1610546100000|2021-01-13 13:55:00|13261.2|13255.2|13261.7|13255.7|13263.3|13257.8|13257.8|13252.8|339
1610546400000|2021-01-13 14:00:00|13261.5|13255.5|13262.6|13256.6|13264.8|13260.1|13261.2|13255.4|223
1610546700000|2021-01-13 14:05:00|13262.5|13256.5|13259.7|13253.7|13262.9|13258.4|13257.6|13252.3|278
1610547000000|2021-01-13 14:10:00|13259.8|13253.8|13255.8|13249.8|13262.6|13256.9|13254.9|13249.8|346
1610547300000|2021-01-13 14:15:00|13255.9|13249.9|13259.1|13253.1|13261.3|13255.3|13253.6|13248.8|304
1610547600000|2021-01-13 14:20:00|13259.2|13253.2|13263.8|13257.8|13264.1|13259|13256.6|13251.8|306
1610547900000|2021-01-13 14:25:00|13263.9|13257.9|13272|13266|13272.7|13266.7|13259|13254.4|384
1610548200000|2021-01-13 14:30:00|13271.9|13265.9|13270.9|13264.9|13273.6|13267.6|13268|13262|348
1610548500000|2021-01-13 14:35:00|13271|13265|13264.6|13258.6|13271|13265.5|13263.9|13257.9|356
1610548800000|2021-01-13 14:40:00|13264.5|13258.5|13263|13260|13266.4|13261.1|13262.2|13256.6|394
1610549100000|2021-01-13 14:45:00|13262.5|13259.5|13265.3|13259.3|13265.9|13260.6|13258.1|13253.5|470
1610549400000|2021-01-13 14:50:00|13265.1|13259.1|13259.6|13256.6|13265.1|13259.1|13259.4|13255.1|373
1610549700000|2021-01-13 14:55:00|13259.5|13256.5|13260.5|13257.5|13263.8|13259.4|13258.4|13253.7|399
1610550000000|2021-01-13 15:00:00|13262.1|13256.1|13268.1|13262.1|13269.1|13264.5|13260.3|13256|339
1610550300000|2021-01-13 15:05:00|13268|13262|13263|13257|13268.2|13262.3|13258.6|13254|301
1610550600000|2021-01-13 15:10:00|13262.9|13256.9|13257|13251|13262.9|13257.3|13255.5|13250.8|395
1610550900000|2021-01-13 15:15:00|13257.1|13251.1|13252|13249|13258.2|13253.5|13251.9|13247.4|292
1610551200000|2021-01-13 15:20:00|13253.4|13247.4|13251.1|13245.1|13255.1|13250.3|13249.2|13244.1|449
1610551500000|2021-01-13 15:25:00|13251|13245|13252.3|13246.3|13254.1|13249.3|13249|13243.9|304
1610551800000|2021-01-13 15:30:00|13252.4|13246.4|13254.1|13248.1|13255.5|13251.1|13250.2|13245|364
1610552100000|2021-01-13 15:35:00|13254|13248|13254.9|13248.9|13257.6|13252.4|13250|13245.6|314
1610552400000|2021-01-13 15:40:00|13254.8|13248.8|13260.1|13254.1|13261.3|13256.8|13252.8|13248|361
1610552700000|2021-01-13 15:45:00|13260|13254|13256.3|13253.3|13260.1|13256|13254.7|13250.1|321
1610553000000|2021-01-13 15:50:00|13256.4|13253.4|13262.2|13256.2|13262.3|13257.7|13256.4|13252.2|365
1610553300000|2021-01-13 15:55:00|13262.1|13256.1|13266.3|13260.3|13269.7|13265.2|13260.4|13256|441
1610553600000|2021-01-13 16:00:00|13266.2|13260.2|13269.8|13263.8|13270.2|13264.8|13264.6|13259.1|291
1610553900000|2021-01-13 16:05:00|13269.7|13263.7|13268.4|13262.4|13269.7|13264.5|13265.4|13260.8|244
1610554200000|2021-01-13 16:10:00|13268.5|13262.5|13272.1|13266.1|13273.5|13269.1|13266.9|13262.4|242
1610554500000|2021-01-13 16:15:00|13272.2|13266.2|13271.8|13268.8|13273.2|13269.1|13270.4|13265.3|180
1610554800000|2021-01-13 16:20:00|13271.7|13268.7|13272.3|13266.3|13272.9|13268.7|13268.7|13264.2|185
1610555100000|2021-01-13 16:25:00|13270.7|13267.7|13269.9|13263.9|13272.3|13267.7|13268.4|13263.6|163
1610555400000|2021-01-13 16:30:00|13270|13264|13268.7|13262.7|13270.8|13265.9|13266.8|13262.4|211
1610555700000|2021-01-13 16:35:00|13268.8|13262.8|13266.7|13260.7|13269|13264.5|13264.9|13260.3|218
1610556000000|2021-01-13 16:40:00|13265.1|13262.1|13265.9|13259.9|13268.3|13263.9|13264.4|13259.9|214
1610556300000|2021-01-13 16:45:00|13266|13260|13266.9|13260.9|13267.1|13262.7|13264.8|13259.9|221
1610556600000|2021-01-13 16:50:00|13267|13261|13266|13263|13267.9|13263.5|13264.9|13260.4|186
1610556900000|2021-01-13 16:55:00|13265.9|13262.9|13267.3|13261.3|13267.7|13263.5|13264.2|13259.6|212
1610557200000|2021-01-13 17:00:00|13265.9|13262.9|13268|13265|13269.6|13265.2|13265.4|13260.5|268
1610557500000|2021-01-13 17:05:00|13268.1|13265.1|13267.4|13264.4|13269.6|13265.3|13266.4|13262|215
1610557800000|2021-01-13 17:10:00|13267.3|13264.3|13268.9|13265.9|13270.4|13266.1|13266.9|13262.5|155
1610558100000|2021-01-13 17:15:00|13270.3|13264.3|13276.7|13270.7|13277.6|13271.6|13268.7|13264.3|356
1610558400000|2021-01-13 17:20:00|13276.8|13270.8|13272|13266|13276.8|13270.8|13270.2|13265.8|310
1610558700000|2021-01-13 17:25:00|13272.1|13266.1|13266.5|13260.5|13272.1|13267.2|13266.2|13260.4|299
1610559000000|2021-01-13 17:30:00|13266.6|13260.6|13268.6|13262.6|13269|13264.2|13264.8|13259.9|166
1610559300000|2021-01-13 17:35:00|13268|13262|13265.7|13259.7|13268.2|13263.7|13264.9|13259.7|220
1610559600000|2021-01-13 17:40:00|13265.8|13259.8|13266.3|13260.3|13267.2|13262.6|13264.6|13259.3|200
1610559900000|2021-01-13 17:45:00|13266.2|13260.2|13264.8|13258.8|13266.9|13260.9|13264.5|13258.5|192
1610560200000|2021-01-13 17:50:00|13264.7|13258.7|13262.4|13256.4|13266.1|13261.4|13260.3|13255.5|222
1610560500000|2021-01-13 17:55:00|13262.5|13256.5|13263.3|13257.3|13264.2|13259.7|13260.9|13256.3|234
1610560800000|2021-01-13 18:00:00|13263.1|13257.1|13255.9|13249.9|13263.3|13258.4|13254.4|13249.8|309
1610561100000|2021-01-13 18:05:00|13256|13250|13256.3|13250.3|13258.8|13254.1|13254|13248.6|280
1610561400000|2021-01-13 18:10:00|13256.4|13250.4|13253.8|13247.8|13256.8|13251.8|13252.6|13247.5|233
1610561700000|2021-01-13 18:15:00|13253.9|13247.9|13258.1|13252.1|13258.1|13253.4|13252.5|13247.5|256
1610562000000|2021-01-13 18:20:00|13258|13252|13258.6|13252.6|13260.8|13256.1|13256.5|13252|219
1610562300000|2021-01-13 18:25:00|13259|13253|13259.7|13253.7|13260.9|13256.3|13257.3|13252|290
1610562600000|2021-01-13 18:30:00|13259.8|13253.8|13257.9|13251.9|13259.9|13255.4|13256|13251.2|215
1610562900000|2021-01-13 18:35:00|13257.8|13251.8|13255.8|13249.8|13257.8|13252.7|13253.7|13248.8|225
1610563200000|2021-01-13 18:40:00|13255.9|13249.9|13258.8|13252.8|13258.9|13254.5|13255.2|13249.9|216
1610563500000|2021-01-13 18:45:00|13258.9|13252.9|13259.9|13256.9|13261.7|13256.9|13256.6|13252.1|176
1610563800000|2021-01-13 18:50:00|13261.4|13255.4|13260.9|13254.9|13262.6|13257.8|13258.9|13254.4|269
1610564100000|2021-01-13 18:55:00|13261.1|13255.1|13263.1|13257.1|13263.5|13257.5|13260.4|13254.4|139
1610564400000|2021-01-13 19:00:00|13263.2|13257.2|13261.5|13255.5|13264.8|13259.3|13259.8|13255.3|174
1610564700000|2021-01-13 19:05:00|13260|13257|13263.3|13257.3|13264.8|13260.2|13260|13255.5|201
1610565000000|2021-01-13 19:10:00|13261.8|13258.8|13263.6|13257.6|13264.3|13259.7|13261.8|13257.4|140
1610565300000|2021-01-13 19:15:00|13263.7|13257.7|13262.1|13256.1|13263.7|13259.1|13260.7|13255.6|139
1610565600000|2021-01-13 19:20:00|13262|13256|13262.4|13259.4|13265.1|13260.5|13261.3|13255.9|215
1610565900000|2021-01-13 19:25:00|13264.1|13258.1|13264.6|13258.6|13265.5|13260.7|13261.2|13256.8|174
1610566200000|2021-01-13 19:30:00|13263|13260|13262.6|13256.6|13264.4|13260|13260.8|13256.3|213
1610566500000|2021-01-13 19:35:00|13261|13258|13261.8|13255.8|13263.1|13258.5|13260.4|13255.7|110
1610566800000|2021-01-13 19:40:00|13261.9|13255.9|13263.7|13257.7|13264.3|13259.3|13259|13254.5|172
1610567100000|2021-01-13 19:45:00|13263.8|13257.8|13262.9|13259.9|13264.7|13260.1|13260.8|13256.5|265
1610567400000|2021-01-13 19:50:00|13264.6|13258.6|13263.2|13260.2|13264.7|13260.3|13262.3|13258|253
1610567700000|2021-01-13 19:55:00|13263.1|13260.1|13268.5|13262.5|13269.5|13264.9|13263.1|13259|262
1610568000000|2021-01-13 20:00:00|13268.4|13262.4|13267.4|13261.4|13268.4|13263.5|13264.5|13259.8|258
1610568300000|2021-01-13 20:05:00|13267.3|13261.3|13268.2|13262.2|13269.1|13264.3|13265.4|13260.5|159
1610568600000|2021-01-13 20:10:00|13268.3|13262.3|13265.4|13262.4|13268.3|13262.9|13265|13260.5|196
1610568900000|2021-01-13 20:15:00|13265.5|13262.5|13267.9|13261.9|13268.1|13263.6|13265.3|13261|204
1610569200000|2021-01-13 20:20:00|13268|13262|13268.3|13262.3|13269.4|13264.3|13266.5|13261.8|168
1610569500000|2021-01-13 20:25:00|13268.4|13262.4|13267.4|13264.4|13269.5|13264.7|13266.9|13262.3|105
1610569800000|2021-01-13 20:30:00|13267.5|13264.5|13269.5|13263.5|13269.7|13265.1|13267.5|13262.8|139
1610570100000|2021-01-13 20:35:00|13269.6|13263.6|13272.5|13266.5|13272.7|13267.8|13267.9|13263.4|164
1610570400000|2021-01-13 20:40:00|13272.4|13266.4|13270.9|13264.9|13273.4|13268.7|13270.5|13264.6|161
1610570700000|2021-01-13 20:45:00|13270.8|13264.8|13271.4|13265.4|13271.5|13266.9|13269.1|13264.3|133
1610571000000|2021-01-13 20:50:00|13271.5|13265.5|13273|13267|13275.5|13269.5|13269.8|13265.3|189
1610571300000|2021-01-13 20:55:00|13272.9|13266.9|13273.2|13267.2|13274.3|13269.1|13271.6|13266.8|216
1610571600000|2021-01-13 21:00:00|13273.3|13267.3|13272.6|13266.6|13274.9|13268.9|13272.6|13266.6|169
1610571900000|2021-01-13 21:05:00|13272.7|13266.7|13272.6|13266.6|13273|13267|13272.3|13266.3|148
1610572200000|2021-01-13 21:10:00|13272.5|13266.5|13272|13266|13272.8|13266.8|13271.1|13265.1|121
1610572500000|2021-01-13 21:15:00|13271.9|13265.9|13271.6|13265.6|13272.3|13266.3|13271.4|13265.4|113
1610572800000|2021-01-13 21:20:00|13271.8|13265.8|13271.7|13265.7|13272.3|13266.3|13271.4|13265.4|121
1610573100000|2021-01-13 21:25:00|13271.5|13265.5|13271.6|13265.6|13272|13266|13271.1|13265.1|145
1610573400000|2021-01-13 21:30:00|13271.7|13265.7|13271.3|13265.3|13272|13266|13271.1|13265.1|106
1610573700000|2021-01-13 21:35:00|13271.6|13265.6|13272.2|13266.2|13272.9|13266.9|13271.1|13265.1|136
1610574000000|2021-01-13 21:40:00|13272.4|13266.4|13275.9|13269.9|13276.2|13269.9|13272.4|13266.4|157
1610574300000|2021-01-13 21:45:00|13275.8|13269.8|13274.4|13266.3|13276.8|13270.8|13273.6|13265.7|979
1610574600000|2021-01-13 21:50:00|13274.5|13266.1|13273|13265.6|13276.1|13266.8|13272.2|13261.3|393
1610574900000|2021-01-13 21:55:00|13273.4|13264.6|13275.5|13264.7|13279.4|13265.3|13272.1|13261.2|259
1610575200000|2021-01-13 22:00:00|13275.7|13264.2|13274.7|13258.7|13276.3|13264.4|13274.7|13258.7|38
1610575500000|2021-01-13 22:05:00|13274.5|13258.5|13276|13260|13277.5|13261.7|13273.2|13258.3|78
1610575800000|2021-01-13 22:10:00|13275|13259|13274.6|13258.6|13276.3|13261.5|13273|13258.4|100
1610576100000|2021-01-13 22:15:00|13274.8|13258.8|13264.6|13248.6|13275.8|13259.8|13260.3|13244.3|142
1610576400000|2021-01-13 22:20:00|13263.3|13247.3|13268.4|13252.4|13271.3|13255.3|13262.4|13246.4|140
1610576700000|2021-01-13 22:25:00|13269.3|13253.3|13271|13255|13271.6|13255.6|13264.1|13248.1|90
1610577000000|2021-01-13 22:30:00|13269.1|13253.1|13267.4|13251.4|13271.1|13255.1|13264.4|13248.4|162
1610577300000|2021-01-13 22:35:00|13266.5|13250.5|13270.8|13254.8|13271.3|13255.3|13264.9|13248.9|210
1610577600000|2021-01-13 22:40:00|13268.9|13252.9|13269.6|13253.6|13271.2|13255.2|13265.1|13249.1|157
1610577900000|2021-01-13 22:45:00|13270.1|13254.1|13271.2|13255.2|13271.2|13255.2|13268.1|13252.1|139
1610578200000|2021-01-13 22:50:00|13270.9|13254.9|13267.2|13251.2|13271.2|13255.2|13260.9|13244.9|148
1610578500000|2021-01-13 22:55:00|13267.4|13251.4|13268.6|13252.6|13270.5|13254.5|13264.8|13248.8|166
1610578800000|2021-01-13 23:00:00|13268.1|13252.1|13271|13255|13271|13255|13264.7|13248.7|416
1610579100000|2021-01-13 23:05:00|13271.1|13255.1|13271.2|13255.2|13272.8|13256.8|13270.1|13254.1|113
1610579400000|2021-01-13 23:10:00|13271.3|13255.3|13271.1|13255.1|13271.3|13255.3|13269.6|13253.6|92
1610579700000|2021-01-13 23:15:00|13271|13255|13267.9|13261.7|13271|13262.9|13267.5|13253.2|162
1610580000000|2021-01-13 23:20:00|13268.1|13261.9|13270.3|13264.3|13270.7|13264.3|13268.1|13261.9|94
1610580300000|2021-01-13 23:25:00|13270|13264|13270.5|13264.5|13270.8|13264.7|13269.9|13263.6|85
1610580600000|2021-01-13 23:30:00|13270.3|13264.3|13264.9|13258.9|13270.8|13264.8|13264.9|13258.9|139
1610580900000|2021-01-13 23:35:00|13265.1|13259.1|13264.5|13258.5|13265.1|13259.1|13264|13258|83
1610581200000|2021-01-13 23:40:00|13264.4|13258.4|13264.3|13258.3|13264.7|13258.7|13264|13258|65
1610581500000|2021-01-13 23:45:00|13264.4|13258.4|13262.1|13256.1|13264.8|13258.8|13261.7|13255.7|107
1610581800000|2021-01-13 23:50:00|13262.2|13256.2|13259.8|13253.8|13262.2|13256.2|13259|13253|131
1610582100000|2021-01-13 23:55:00|13259.7|13253.7|13259.7|13253.7|13260|13255.2|13258.1|13253.4|54
1610582400000|2021-01-14 00:00:00|13259.6|13253.6|13261.1|13255.1|13264.2|13258.2|13258.2|13253.6|192
1610582700000|2021-01-14 00:05:00|13261|13255|13260.1|13254.1|13261.5|13255.5|13260.1|13254.1|116
1610583000000|2021-01-14 00:10:00|13259.9|13253.9|13258.2|13252.2|13259.9|13254.9|13256.7|13250.9|236
1610583300000|2021-01-14 00:15:00|13258.3|13252.3|13257.3|13254.3|13260.1|13255|13257.2|13252.2|129
1610583600000|2021-01-14 00:20:00|13257.2|13254.2|13254.5|13248.5|13258.9|13254.4|13252.8|13248.3|170
1610583900000|2021-01-14 00:25:00|13254.7|13248.7|13258.3|13252.3|13258.8|13253.7|13252.8|13248.2|176
1610584200000|2021-01-14 00:30:00|13258.5|13252.5|13260|13257|13263|13257.6|13256|13251.6|225
1610584500000|2021-01-14 00:35:00|13260.1|13257.1|13260.5|13257.5|13264.8|13260.1|13259.3|13254.9|213
1610584800000|2021-01-14 00:40:00|13261.8|13255.8|13261.7|13258.7|13263.3|13258.8|13259.8|13255.1|127
1610585100000|2021-01-14 00:45:00|13261.8|13258.8|13264.4|13258.4|13264.4|13259.8|13261.3|13256.9|114
1610585400000|2021-01-14 00:50:00|13264.3|13258.3|13263.2|13260.2|13264.8|13260.5|13262|13257.7|91
1610585700000|2021-01-14 00:55:00|13263.1|13260.1|13262.9|13256.9|13265|13260.9|13261.9|13256.7|144
1610586000000|2021-01-14 01:00:00|13263.4|13257.4|13259.7|13253.7|13264|13258.7|13257.5|13253.2|234
1610586300000|2021-01-14 01:05:00|13259.6|13253.6|13260.6|13254.6|13261.2|13256|13257.4|13253.2|180
1610586600000|2021-01-14 01:10:00|13260.8|13254.8|13260.9|13254.9|13261.1|13256.3|13258|13253.7|161
1610586900000|2021-01-14 01:15:00|13261|13255|13255.5|13249.5|13262.5|13257.5|13254.2|13248.2|295
1610587200000|2021-01-14 01:20:00|13255.3|13249.3|13254.6|13251.6|13256.4|13251.9|13253.8|13249.3|192
1610587500000|2021-01-14 01:25:00|13254.7|13251.7|13257.8|13251.8|13258.6|13254.2|13254.6|13250.6|216
1610587800000|2021-01-14 01:30:00|13257.7|13251.7|13257.2|13254.2|13258.8|13254.5|13254.9|13250.5|251
1610588100000|2021-01-14 01:35:00|13257.3|13254.3|13257.3|13251.3|13259.2|13254.8|13256.4|13251.2|190
1610588400000|2021-01-14 01:40:00|13257.2|13251.2|13255.5|13252.5|13257.7|13252.9|13255.3|13250.8|161
1610588700000|2021-01-14 01:45:00|13255.6|13252.6|13258.5|13252.5|13258.6|13253.7|13255.5|13251|147
1610589000000|2021-01-14 01:50:00|13258.4|13252.4|13252.9|13249.9|13258.5|13253.1|13252.9|13248.4|205
1610589300000|2021-01-14 01:55:00|13253|13250|13253.4|13250.4|13254.6|13250.8|13252.7|13248.5|102
1610589600000|2021-01-14 02:00:00|13253.3|13250.3|13257.8|13251.8|13257.8|13253.4|13253.3|13249.6|183
1610589900000|2021-01-14 02:05:00|13257.6|13251.6|13261.1|13255.1|13263.5|13259.1|13256.1|13251.5|220
1610590200000|2021-01-14 02:10:00|13261.3|13255.3|13258.8|13252.8|13261.6|13256.7|13257.3|13252.7|146
1610590500000|2021-01-14 02:15:00|13258.7|13252.7|13256.3|13253.3|13258.7|13254.2|13255.1|13250.6|161
1610590800000|2021-01-14 02:20:00|13256.2|13253.2|13262.4|13259.4|13264.4|13259.9|13256.1|13251.6|259
1610591100000|2021-01-14 02:25:00|13263.9|13257.9|13270|13264|13270|13265|13262|13257.5|249
1610591400000|2021-01-14 02:30:00|13270.8|13264.8|13279.8|13273.8|13281.4|13275.4|13268.8|13264.2|548
1610591700000|2021-01-14 02:35:00|13279.7|13273.7|13275.4|13269.4|13283.5|13277.5|13273.7|13269.2|342
1610592000000|2021-01-14 02:40:00|13273.9|13270.9|13271.3|13265.3|13276.1|13271.5|13269.8|13265|207
1610592300000|2021-01-14 02:45:00|13271.4|13265.4|13271.9|13265.9|13275.4|13269.6|13268.9|13263.2|301
1610592600000|2021-01-14 02:50:00|13272|13266|13269.2|13266.2|13274.2|13268.2|13268.1|13263.4|204
1610592900000|2021-01-14 02:55:00|13269.1|13266.1|13270.4|13267.4|13272.7|13268.3|13267.7|13262.4|216
1610593200000|2021-01-14 03:00:00|13270.5|13267.5|13272.8|13269.8|13274.6|13270.4|13270.3|13265.7|237
1610593500000|2021-01-14 03:05:00|13272.7|13269.7|13270.2|13267.2|13274.2|13269.8|13268.9|13265.3|221
1610593800000|2021-01-14 03:10:00|13270.3|13267.3|13269.9|13266.9|13270.7|13267.4|13266.9|13262.6|244
1610594100000|2021-01-14 03:15:00|13269.8|13266.8|13269.9|13263.9|13271|13267|13268.1|13263.6|204
1610594400000|2021-01-14 03:20:00|13270.1|13264.1|13271|13265|13271|13266.7|13266.7|13262.1|154
1610594700000|2021-01-14 03:25:00|13270.9|13264.9|13274.8|13268.8|13275.4|13270.8|13269|13264.6|195
1610595000000|2021-01-14 03:30:00|13274.7|13268.7|13280.6|13274.6|13280.8|13275.3|13273.1|13267.1|258
1610595300000|2021-01-14 03:35:00|13280.7|13274.7|13274.9|13268.9|13280.7|13275.1|13274.3|13268.3|187
1610595600000|2021-01-14 03:40:00|13275|13269|13274.1|13268.1|13275.1|13270.9|13272.6|13268.1|108
1610595900000|2021-01-14 03:45:00|13274|13268|13276.2|13270.2|13277.8|13273.3|13272.5|13267.9|193
1610596200000|2021-01-14 03:50:00|13276.3|13270.3|13273.5|13267.5|13276.3|13270.3|13271.9|13267.1|160
1610596500000|2021-01-14 03:55:00|13273.4|13267.4|13276.1|13270.1|13276.1|13270.9|13271.6|13267|144
1610596800000|2021-01-14 04:00:00|13276.2|13270.2|13275.2|13272.2|13277|13272.7|13274.5|13269.9|135
1610597100000|2021-01-14 04:05:00|13275.1|13272.1|13275|13269|13276.9|13272.4|13272.7|13268.1|171
1610597400000|2021-01-14 04:10:00|13274.9|13268.9|13275.2|13269.2|13275.9|13271|13272.4|13267.9|162
1610597700000|2021-01-14 04:15:00|13275.1|13269.1|13276.7|13270.7|13276.8|13272.1|13272.5|13267.9|125
1610598000000|2021-01-14 04:20:00|13276.8|13270.8|13278.3|13272.3|13278.3|13273.7|13274.2|13269.7|146
1610598300000|2021-01-14 04:25:00|13278.2|13272.2|13276.6|13270.6|13278.6|13274|13274.5|13270|158
1610598600000|2021-01-14 04:30:00|13276.7|13270.7|13279.2|13273.2|13279.3|13274.4|13275.2|13270.5|97
1610598900000|2021-01-14 04:35:00|13279.1|13273.1|13276.7|13270.7|13279.7|13275.3|13275.1|13270.4|107
1610599200000|2021-01-14 04:40:00|13276.8|13270.8|13277.2|13271.2|13277.6|13272.9|13275.4|13270.7|81
1610599500000|2021-01-14 04:45:00|13277.1|13271.1|13276.3|13270.3|13278|13273.6|13274.6|13270.1|77
1610599800000|2021-01-14 04:50:00|13276.2|13270.2|13278.1|13272.1|13278.7|13274|13274.5|13269.9|180
1610600100000|2021-01-14 04:55:00|13276.3|13273.3|13272.7|13266.7|13278.4|13273.9|13272|13266.3|179
1610600400000|2021-01-14 05:00:00|13272.6|13266.6|13277|13271|13278.4|13273.6|13271|13266.2|233
1610600700000|2021-01-14 05:05:00|13276.9|13270.9|13274.2|13268.2|13277|13272.5|13272.4|13267.6|217
1610601000000|2021-01-14 05:10:00|13274.1|13268.1|13276|13270|13277|13272.5|13272.6|13268|196
1610601300000|2021-01-14 05:15:00|13276.1|13270.1|13275.6|13269.6|13276.5|13272.9|13274.2|13269.6|176
1610601600000|2021-01-14 05:20:00|13275.7|13269.7|13273|13270|13277.1|13272.5|13272.1|13266.5|258
1610601900000|2021-01-14 05:25:00|13274.6|13268.6|13275.2|13269.2|13275.6|13271.1|13270.6|13266.3|239
1610602200000|2021-01-14 05:30:00|13273.7|13270.7|13274.7|13271.7|13276|13271.9|13273.6|13269.1|147
1610602500000|2021-01-14 05:35:00|13274.8|13271.8|13272.9|13266.9|13278.3|13274|13271.4|13266.8|195
1610602800000|2021-01-14 05:40:00|13271.6|13268.6|13273.3|13267.3|13274.9|13270.3|13271.4|13266.2|215
1610603100000|2021-01-14 05:45:00|13271.8|13268.8|13269|13263|13273.9|13269.3|13267.7|13262.9|181
1610603400000|2021-01-14 05:50:00|13269.1|13263.1|13271.9|13265.9|13272.3|13266.8|13267.4|13262.9|178
1610603700000|2021-01-14 05:55:00|13271.1|13268.1|13271.6|13265.6|13272.4|13268.2|13268.8|13264.4|186
1610604000000|2021-01-14 06:00:00|13271.8|13265.8|13272.4|13266.4|13273.9|13269.2|13267.7|13263.8|256
1610604300000|2021-01-14 06:05:00|13271|13268|13271|13265|13273.4|13269|13269.2|13264.7|200
1610604600000|2021-01-14 06:10:00|13271.2|13265.2|13268.2|13265.2|13271.2|13266|13265.7|13261.1|203
1610604900000|2021-01-14 06:15:00|13269.7|13263.7|13271.6|13265.6|13271.7|13266.1|13267.2|13262.6|230
1610605200000|2021-01-14 06:20:00|13271.1|13265.1|13270.9|13267.9|13272.2|13267.9|13269.4|13264.8|136
1610605500000|2021-01-14 06:25:00|13270.6|13267.6|13271.5|13265.5|13272.4|13268|13269.2|13264.8|137
1610605800000|2021-01-14 06:30:00|13270.2|13267.2|13270.6|13267.6|13272.4|13267.7|13270|13265.6|155
1610606100000|2021-01-14 06:35:00|13270.5|13267.5|13271.7|13265.7|13271.9|13267.6|13267.4|13262.9|172
1610606400000|2021-01-14 06:40:00|13271.6|13265.6|13269.9|13266.9|13271.7|13267.3|13268.3|13263.7|167
1610606700000|2021-01-14 06:45:00|13269.8|13266.8|13270.6|13264.6|13272.6|13267.7|13268|13263.5|200
1610607000000|2021-01-14 06:50:00|13269|13266|13270.2|13267.2|13273|13267.9|13268.6|13264.2|147
1610607300000|2021-01-14 06:55:00|13270.1|13267.1|13270|13267|13273.8|13268.7|13270|13265.6|200
1610607600000|2021-01-14 07:00:00|13270.1|13267.1|13275.4|13272.4|13278.2|13272.5|13270.1|13266.5|202
1610607900000|2021-01-14 07:05:00|13276.9|13270.9|13279.8|13273.8|13280.9|13276.4|13275.5|13270.9|219
1610608200000|2021-01-14 07:10:00|13278.3|13275.3|13273.1|13270.1|13279.9|13275.4|13272.8|13268.3|181
1610608500000|2021-01-14 07:15:00|13274.6|13268.6|13276.5|13270.5|13277.4|13273|13272.9|13268.5|224
1610608800000|2021-01-14 07:20:00|13276.8|13270.8|13274.5|13271.5|13278.5|13273.9|13274.5|13270.6|161
1610609100000|2021-01-14 07:25:00|13274.6|13271.6|13272.5|13269.5|13276.8|13272.3|13272.5|13268.3|219
1610609400000|2021-01-14 07:30:00|13272.3|13269.3|13272.5|13269.5|13274.6|13270.2|13272.1|13266.3|190
1610609700000|2021-01-14 07:35:00|13272.6|13269.6|13273.1|13267.1|13273.8|13269.7|13270.4|13265.9|160
1610610000000|2021-01-14 07:40:00|13273.2|13267.2|13273.5|13267.5|13274.1|13269.4|13271.6|13267|193
1610610300000|2021-01-14 07:45:00|13273.6|13267.6|13274.4|13268.4|13275.9|13271.4|13271.5|13266.6|191
1610610600000|2021-01-14 07:50:00|13274.5|13268.5|13279.4|13276.4|13282.5|13277.5|13273|13268.5|283
1610610900000|2021-01-14 07:55:00|13280.9|13274.9|13274.5|13268.5|13281|13276.3|13273.1|13268.2|258
1610611200000|2021-01-14 08:00:00|13274.4|13268.4|13272|13266|13275.8|13271.1|13270.5|13265.9|258
1610611500000|2021-01-14 08:05:00|13271.9|13265.9|13262.6|13256.6|13272.1|13267.1|13261.8|13255.8|260
1610611800000|2021-01-14 08:10:00|13262.5|13256.5|13267|13261|13267|13262.5|13262.3|13256.3|341
1610612100000|2021-01-14 08:15:00|13265.6|13262.6|13264.2|13258.2|13269.7|13265.2|13262.1|13256.4|300
1610612400000|2021-01-14 08:20:00|13264.1|13258.1|13264.9|13261.9|13268.9|13264.4|13264.1|13258.1|255
1610612700000|2021-01-14 08:25:00|13264.8|13261.8|13270.2|13264.2|13270.5|13265.9|13264.7|13260.2|229
1610613000000|2021-01-14 08:30:00|13270.3|13264.3|13267.7|13264.7|13272.2|13267.2|13267.3|13262.9|214
1610613300000|2021-01-14 08:35:00|13267.8|13264.8|13268.6|13262.6|13269.5|13265|13265.8|13261.2|214
1610613600000|2021-01-14 08:40:00|13268.5|13262.5|13265.2|13259.2|13268.7|13264.3|13260.9|13256.3|241
1610613900000|2021-01-14 08:45:00|13265.3|13259.3|13265.2|13259.2|13265.8|13261.3|13262.9|13258.9|206
1610614200000|2021-01-14 08:50:00|13265.3|13259.3|13263|13257|13265.4|13261|13262.2|13256.2|194
1610614500000|2021-01-14 08:55:00|13263.1|13257.1|13265.2|13259.2|13265.3|13260.5|13262.9|13256.9|181
1610614800000|2021-01-14 09:00:00|13265.1|13259.1|13267.1|13261.1|13270.1|13265|13265|13259|268
1610615100000|2021-01-14 09:05:00|13267.2|13261.2|13267.3|13261.3|13268.4|13263|13265.5|13260.7|207
1610615400000|2021-01-14 09:10:00|13267.4|13261.4|13264.3|13261.3|13267.5|13262.5|13263.5|13259|220
1610615700000|2021-01-14 09:15:00|13264.2|13261.2|13266.6|13260.6|13269.1|13263.7|13264.1|13259.8|224
1610616000000|2021-01-14 09:20:00|13266.7|13260.7|13266.1|13260.1|13267.2|13262.7|13264.7|13260|211
1610616300000|2021-01-14 09:25:00|13266.2|13260.2|13266.2|13260.2|13267|13261.4|13263.1|13258.3|189
1610616600000|2021-01-14 09:30:00|13266.1|13260.1|13258.9|13255.9|13266.7|13260.7|13258.9|13254.5|230
1610616900000|2021-01-14 09:35:00|13259|13256|13258.5|13252.5|13261.6|13256.3|13258.1|13252.1|222
1610617200000|2021-01-14 09:40:00|13258.3|13252.3|13258.1|13252.1|13259|13253.8|13252.3|13246.3|212
1610617500000|2021-01-14 09:45:00|13258|13252|13255.2|13249.2|13258.6|13252.6|13255.2|13249.2|173
1610617800000|2021-01-14 09:50:00|13255.1|13249.1|13255.2|13249.2|13255.3|13250.7|13251.2|13246.4|176
1610618100000|2021-01-14 09:55:00|13255.1|13249.1|13253.4|13247.4|13256.9|13251.4|13251|13246.6|169
1610618400000|2021-01-14 10:00:00|13253.3|13247.3|13257|13251|13257.2|13251.2|13251.3|13246.8|158
1610618700000|2021-01-14 10:05:00|13256.8|13250.8|13257.8|13251.8|13259.6|13254.7|13256.8|13250.8|165
1610619000000|2021-01-14 10:10:00|13257.4|13251.4|13255.4|13252.4|13257.4|13252.5|13255.2|13250.2|107
1610619300000|2021-01-14 10:15:00|13255.3|13252.3|13259|13253|13259.5|13255|13255.3|13250.8|195
1610619600000|2021-01-14 10:20:00|13259.1|13253.1|13260.6|13254.6|13260.6|13254.6|13256.2|13251.9|145
1610619900000|2021-01-14 10:25:00|13260.5|13254.5|13259.1|13253.1|13262.3|13257.5|13257.4|13252.9|181
1610620200000|2021-01-14 10:30:00|13257.4|13254.4|13256.9|13253.9|13259.6|13254.6|13255.8|13251.3|129
1610620500000|2021-01-14 10:35:00|13257|13254|13258.2|13255.2|13259.7|13255.5|13256.9|13252.5|116
1610620800000|2021-01-14 10:40:00|13258.1|13255.1|13256.9|13253.9|13259.5|13255.2|13256.7|13252.6|148
1610621100000|2021-01-14 10:45:00|13256.8|13253.8|13258.5|13252.5|13258.5|13254.7|13256.5|13252.3|121
1610621400000|2021-01-14 10:50:00|13257|13254|13254.5|13248.5|13259.7|13255.3|13254.1|13248.2|180
1610621700000|2021-01-14 10:55:00|13254.4|13248.4|13255.7|13249.7|13257.7|13252.5|13253|13248.4|147
1610622000000|2021-01-14 11:00:00|13255.6|13249.6|13257|13251|13257.6|13252.6|13255.5|13249.6|103
1610622300000|2021-01-14 11:05:00|13257.1|13251.1|13257.9|13251.9|13258.4|13253.5|13255.4|13250.9|103
1610622600000|2021-01-14 11:10:00|13257.8|13251.8|13259.8|13253.8|13260.1|13255.2|13257.1|13251.8|81
1610622900000|2021-01-14 11:15:00|13259.7|13253.7|13257.9|13254.9|13260|13254.9|13257.6|13253.2|75
1610623200000|2021-01-14 11:20:00|13257.8|13254.8|13258.7|13252.7|13261.4|13257|13257.1|13252.6|172
1610623500000|2021-01-14 11:25:00|13258.8|13252.8|13264|13258|13265.1|13259.1|13258|13252|171
1610623800000|2021-01-14 11:30:00|13264.1|13258.1|13263.6|13257.6|13264.2|13258.2|13263.5|13257.5|97
1610624100000|2021-01-14 11:35:00|13263.7|13257.7|13263.6|13257.6|13264.3|13259.8|13261.6|13257.2|118
1610624400000|2021-01-14 11:40:00|13263.7|13257.7|13262.7|13256.7|13265.8|13259.8|13262.5|13256.5|118
1610624700000|2021-01-14 11:45:00|13262.8|13256.8|13262|13256|13262.9|13258.4|13258.7|13254.2|138
1610625000000|2021-01-14 11:50:00|13261.9|13255.9|13262.7|13259.7|13264.2|13259.7|13259.7|13255.2|135
1610625300000|2021-01-14 11:55:00|13262.6|13259.6|13260.5|13254.5|13264.2|13259.9|13259.2|13254.4|155
1610625600000|2021-01-14 12:00:00|13260.4|13254.4|13263.5|13257.5|13264|13258|13260.1|13254.1|152
1610625900000|2021-01-14 12:05:00|13263.3|13257.3|13260|13257|13263.5|13257.5|13259.9|13255|127
1610626200000|2021-01-14 12:10:00|13259.9|13256.9|13260.6|13254.6|13261.7|13257.2|13258.9|13254.3|113
1610626500000|2021-01-14 12:15:00|13260.5|13254.5|13260.4|13254.4|13260.9|13256.4|13259.1|13253.8|86
1610626800000|2021-01-14 12:20:00|13260.3|13254.3|13264.3|13258.3|13264.3|13259.5|13259.1|13254.2|158
1610627100000|2021-01-14 12:25:00|13264.2|13258.2|13264.9|13258.9|13265.3|13260.7|13263|13258|137
1610627400000|2021-01-14 12:30:00|13265|13259|13264.7|13258.7|13265.4|13260.2|13260.3|13255.8|211
1610627700000|2021-01-14 12:35:00|13264.8|13258.8|13265.5|13259.5|13268.3|13262.3|13263.1|13258.6|174
1610628000000|2021-01-14 12:40:00|13265.6|13259.6|13265.1|13259.1|13265.7|13259.7|13264.8|13258.8|82
1610628300000|2021-01-14 12:45:00|13265|13259|13262.8|13256.8|13265.4|13259.4|13262.3|13256.3|126
1610628600000|2021-01-14 12:50:00|13262.6|13256.6|13263.7|13260.7|13265.9|13261|13261.1|13256.6|119
1610628900000|2021-01-14 12:55:00|13263.6|13260.6|13276.8|13270.8|13277.8|13271.8|13263.4|13258.9|245
1610629200000|2021-01-14 13:00:00|13276.6|13270.6|13278.1|13272.1|13278.9|13274|13273.7|13267.7|434
1610629500000|2021-01-14 13:05:00|13276.4|13273.4|13278.2|13272.2|13282.1|13276.1|13274.5|13269.2|437
1610629800000|2021-01-14 13:10:00|13278.4|13272.4|13272.7|13269.7|13278.7|13272.7|13272.2|13267.9|439
1610630100000|2021-01-14 13:15:00|13272.6|13269.6|13276.6|13270.6|13280.4|13275.5|13272.5|13268.2|305
1610630400000|2021-01-14 13:20:00|13277.1|13271.1|13276.7|13270.7|13279.5|13274.9|13274.9|13268.9|377
1610630700000|2021-01-14 13:25:00|13276.6|13270.6|13287.5|13273.4|13287.5|13278.8|13276.6|13270.6|283
1610631000000|2021-01-14 13:30:00|13286.4|13274.6|13277.7|13271.7|13286.9|13275.2|13277.5|13268.5|393
1610631300000|2021-01-14 13:35:00|13278|13272|13278.1|13272.1|13280.1|13274.1|13275.9|13270.6|379
1610631600000|2021-01-14 13:40:00|13278|13272|13276.7|13270.7|13281.6|13276|13274.7|13270.2|431
1610631900000|2021-01-14 13:45:00|13276.8|13270.8|13276.8|13270.8|13278.8|13272.8|13273.1|13268.1|343
1610632200000|2021-01-14 13:50:00|13276.9|13270.9|13278.8|13272.8|13281.4|13276.2|13276|13270.7|336
1610632500000|2021-01-14 13:55:00|13278.6|13272.6|13278.4|13275.4|13281|13276.2|13275|13269.9|326
1610632800000|2021-01-14 14:00:00|13278.3|13275.3|13279.7|13273.7|13283.6|13277.6|13277.3|13272.5|307
1610633100000|2021-01-14 14:05:00|13279.8|13273.8|13278.2|13272.2|13279.9|13274.3|13274.8|13270.2|342
1610633400000|2021-01-14 14:10:00|13278.3|13272.3|13277.2|13274.2|13281.9|13277.2|13276.5|13271.7|361
1610633700000|2021-01-14 14:15:00|13277|13274|13280.1|13274.1|13281.8|13277.2|13276.1|13270.1|327
1610634000000|2021-01-14 14:20:00|13278.9|13275.9|13283|13277|13284.6|13279.8|13278.8|13274.2|370
1610634300000|2021-01-14 14:25:00|13283.1|13277.1|13280.8|13274.8|13283.2|13277.2|13277.7|13271.7|287
1610634600000|2021-01-14 14:30:00|13280.7|13274.7|13281.6|13275.6|13282.9|13277.5|13278|13272.2|437
1610634900000|2021-01-14 14:35:00|13281.5|13275.5|13279.5|13273.5|13281.6|13276.5|13275.9|13271|456
1610635200000|2021-01-14 14:40:00|13279.2|13273.2|13282.9|13276.9|13283.1|13277.1|13278.4|13272.4|390
1610635500000|2021-01-14 14:45:00|13282.8|13276.8|13280|13274|13286.2|13280.2|13279.9|13273.9|350
1610635800000|2021-01-14 14:50:00|13279.9|13273.9|13278.8|13275.8|13282.3|13277.8|13277.5|13272.9|379
1610636100000|2021-01-14 14:55:00|13280.4|13274.4|13283|13277|13284.8|13279.8|13279|13273.8|365
1610636400000|2021-01-14 15:00:00|13282.9|13276.9|13280.3|13277.3|13286.6|13281|13278.5|13273.5|331
1610636700000|2021-01-14 15:05:00|13280.1|13277.1|13280.6|13274.6|13283.2|13278.6|13278.6|13273.8|373
1610637000000|2021-01-14 15:10:00|13280.4|13274.4|13279.6|13276.6|13283|13278.5|13278.2|13273.8|355
1610637300000|2021-01-14 15:15:00|13279.5|13276.5|13278.2|13272.2|13282|13277.7|13275.9|13271.2|343
1610637600000|2021-01-14 15:20:00|13278.1|13272.1|13278.1|13272.1|13281.9|13277|13275.6|13270.9|341
1610637900000|2021-01-14 15:25:00|13278|13272|13275.6|13269.6|13278.9|13273.9|13274.7|13269.6|278
1610638200000|2021-01-14 15:30:00|13275.7|13269.7|13265.9|13259.9|13278|13272.8|13265|13259|436
1610638500000|2021-01-14 15:35:00|13265.8|13259.8|13264.8|13261.8|13269.2|13263.8|13264|13259.4|308
1610638800000|2021-01-14 15:40:00|13264.7|13261.7|13264.9|13258.9|13267.9|13262.3|13262|13256.6|279
1610639100000|2021-01-14 15:45:00|13265|13259|13264.1|13258.1|13265.3|13260.7|13261.2|13255.2|288
1610639400000|2021-01-14 15:50:00|13264|13258|13260|13254|13264.6|13259.8|13258.1|13252.8|316
1610639700000|2021-01-14 15:55:00|13260.1|13254.1|13259.7|13253.7|13263.7|13259.3|13256.8|13250.9|353
1610640000000|2021-01-14 16:00:00|13259.6|13253.6|13260.1|13254.1|13260.6|13255.4|13256.3|13251.3|352
1610640300000|2021-01-14 16:05:00|13260.2|13254.2|13257.8|13251.8|13260.3|13255.7|13255|13250.3|242
1610640600000|2021-01-14 16:10:00|13256.3|13253.3|13254.4|13248.4|13259.3|13254.5|13252.9|13248.2|231
1610640900000|2021-01-14 16:15:00|13254.5|13248.5|13254.2|13248.2|13256.1|13250.9|13251.7|13247.3|257
1610641200000|2021-01-14 16:20:00|13254.1|13248.1|13252.3|13246.3|13254.1|13248.1|13250.9|13246.3|144
1610641500000|2021-01-14 16:25:00|13252.5|13246.5|13249.1|13246.1|13252.6|13248|13249|13244.5|157
1610641800000|2021-01-14 16:30:00|13249.2|13246.2|13249.6|13246.6|13252.1|13247.7|13247.8|13243.2|315
1610642100000|2021-01-14 16:35:00|13249.5|13246.5|13252.5|13246.5|13252.9|13248.4|13249.5|13245.6|238
1610642400000|2021-01-14 16:40:00|13252.4|13246.4|13251.8|13248.8|13253.2|13249.3|13249.3|13245.3|272
1610642700000|2021-01-14 16:45:00|13251.7|13248.7|13247.2|13244.2|13254.2|13249.8|13247|13242.7|258
1610643000000|2021-01-14 16:50:00|13248.6|13242.6|13243.6|13240.6|13248.6|13244.3|13242.9|13238.4|246
1610643300000|2021-01-14 16:55:00|13243.5|13240.5|13243|13240|13246.9|13242.4|13242.8|13238.3|198
1610643600000|2021-01-14 17:00:00|13243.1|13240.1|13242.7|13236.7|13244.5|13240.1|13239.1|13234.3|303
1610643900000|2021-01-14 17:05:00|13242.6|13236.6|13244.1|13238.1|13244.5|13239.9|13241.1|13236.4|203
1610644200000|2021-01-14 17:10:00|13244.2|13238.2|13243.9|13240.9|13245.6|13241.5|13242.5|13237.9|316
1610644500000|2021-01-14 17:15:00|13243.7|13240.7|13244.2|13241.2|13245.8|13241.2|13242.9|13238|214
1610644800000|2021-01-14 17:20:00|13244.1|13241.1|13245|13239|13245.5|13241.2|13243.1|13238.6|188
1610645100000|2021-01-14 17:25:00|13245.4|13239.4|13243.1|13237.1|13245.5|13240.4|13241|13236.5|146
1610645400000|2021-01-14 17:30:00|13243.2|13237.2|13243.2|13237.2|13243.4|13239|13241.6|13236.9|76
1610645700000|2021-01-14 17:35:00|13241.7|13238.7|13246.5|13240.5|13247.5|13242.7|13241.7|13237.1|213
1610646000000|2021-01-14 17:40:00|13246.4|13240.4|13244.4|13238.4|13247.2|13242.2|13242.2|13237.5|250
1610646300000|2021-01-14 17:45:00|13244.3|13238.3|13244.7|13238.7|13247|13242.3|13244|13238.2|238
1610646600000|2021-01-14 17:50:00|13244.6|13238.6|13236.9|13233.9|13244.6|13238.6|13236.6|13231.9|371
1610646900000|2021-01-14 17:55:00|13237|13234|13240.3|13234.3|13241.6|13236.7|13234.6|13230.2|333
1610647200000|2021-01-14 18:00:00|13240.2|13234.2|13241.7|13235.7|13242.5|13237.5|13237.9|13233.2|370
1610647500000|2021-01-14 18:05:00|13241.6|13235.6|13240.4|13234.4|13243.3|13238.5|13239.5|13233.9|383
1610647800000|2021-01-14 18:10:00|13240.6|13234.6|13245.5|13239.5|13246.2|13241.4|13240.6|13234.6|346
1610648100000|2021-01-14 18:15:00|13245.2|13239.2|13247.4|13241.4|13248.5|13243.5|13243.9|13239.2|290
1610648400000|2021-01-14 18:20:00|13247.5|13241.5|13245.1|13239.1|13251.2|13245.2|13238.9|13232.9|624
1610648700000|2021-01-14 18:25:00|13245|13239|13250.7|13244.7|13251.4|13245.4|13244.6|13238.6|602
1610649000000|2021-01-14 18:30:00|13250.6|13244.6|13250.3|13244.3|13253.3|13247.3|13246.8|13242.3|463
1610649300000|2021-01-14 18:35:00|13250.2|13244.2|13246.9|13240.9|13251.1|13246.7|13244.9|13240.1|454
1610649600000|2021-01-14 18:40:00|13247|13241|13247.8|13241.8|13248.7|13242.7|13245.3|13240.2|246
1610649900000|2021-01-14 18:45:00|13247.7|13241.7|13245.8|13239.8|13247.9|13243.2|13243.7|13239|326
1610650200000|2021-01-14 18:50:00|13244.2|13241.2|13247.1|13241.1|13247.4|13242.5|13244.2|13239|247
1610650500000|2021-01-14 18:55:00|13247.2|13241.2|13252.3|13246.3|13252.5|13246.7|13246.6|13240.6|273
1610650800000|2021-01-14 19:00:00|13252.2|13246.2|13251|13245|13254.2|13249.5|13250.6|13244.6|249
1610651100000|2021-01-14 19:05:00|13251.2|13245.2|13252|13246|13254.1|13249.5|13250.9|13245.1|230
1610651400000|2021-01-14 19:10:00|13251.9|13245.9|13248.3|13242.3|13253|13247.8|13247|13242|216
1610651700000|2021-01-14 19:15:00|13248.7|13242.7|13249.4|13243.4|13250.5|13245.2|13247|13242.3|289
1610652000000|2021-01-14 19:20:00|13249.7|13243.7|13251|13245|13251.7|13246.9|13248.2|13243.7|199
1610652300000|2021-01-14 19:25:00|13250.9|13244.9|13248.7|13242.7|13254.1|13249.2|13247.2|13242.7|285
1610652600000|2021-01-14 19:30:00|13248.6|13242.6|13246.6|13240.6|13249.7|13244.9|13245.3|13240.4|259
1610652900000|2021-01-14 19:35:00|13246.5|13240.5|13245.5|13239.5|13247.2|13241.3|13244.1|13239.3|174
1610653200000|2021-01-14 19:40:00|13245.8|13239.8|13246.3|13240.3|13246.6|13241.7|13244.3|13239.5|170
1610653500000|2021-01-14 19:45:00|13246.4|13240.4|13247.4|13241.4|13247.9|13242.6|13244.7|13240.2|180
1610653800000|2021-01-14 19:50:00|13247.3|13241.3|13246.2|13240.2|13248|13242|13245.3|13239.3|203
1610654100000|2021-01-14 19:55:00|13246.1|13240.1|13245.7|13239.7|13246.9|13240.9|13244.4|13238.4|207
1610654400000|2021-01-14 20:00:00|13245.8|13239.8|13244|13238|13246.1|13240.2|13242.1|13237.6|245
1610654700000|2021-01-14 20:05:00|13244.1|13238.1|13241.3|13238.3|13244.3|13239.9|13241|13236.5|202
1610655000000|2021-01-14 20:10:00|13241.2|13238.2|13243.3|13237.3|13244.4|13239.4|13241.1|13236.5|230
1610655300000|2021-01-14 20:15:00|13243.2|13237.2|13246.4|13240.4|13247|13241|13241.9|13237|254
1610655600000|2021-01-14 20:20:00|13246.5|13240.5|13244.6|13238.6|13246.8|13240.8|13242.3|13237|356
1610655900000|2021-01-14 20:25:00|13244.8|13238.8|13243.2|13237.2|13245.6|13240.7|13242.9|13236.9|337
1610656200000|2021-01-14 20:30:00|13243.1|13237.1|13242.4|13236.4|13243.6|13238.5|13240.8|13235.6|210
1610656500000|2021-01-14 20:35:00|13242.5|13236.5|13241.3|13235.3|13243.9|13239.3|13241|13235.3|266
1610656800000|2021-01-14 20:40:00|13241.4|13235.4|13238.4|13232.4|13241.7|13235.7|13238.3|13232.3|238
1610657100000|2021-01-14 20:45:00|13238.3|13232.3|13239.1|13233.1|13239.2|13233.2|13236.9|13230.9|202
1610657400000|2021-01-14 20:50:00|13239|13233|13238.9|13232.9|13240.8|13234.8|13237.3|13232.1|364
1610657700000|2021-01-14 20:55:00|13239|13233|13239.1|13233.1|13239.8|13233.8|13237.7|13231.7|310
1610658000000|2021-01-14 21:00:00|13238.9|13232.9|13241.7|13235.7|13247.1|13241.1|13238.8|13232.8|378
1610658300000|2021-01-14 21:05:00|13241.9|13235.9|13239.1|13233.1|13242.4|13236.4|13238.7|13232.7|175
1610658600000|2021-01-14 21:10:00|13238.8|13232.8|13242.2|13236.2|13242.2|13236.2|13238.4|13232.4|128
1610658900000|2021-01-14 21:15:00|13242.4|13236.4|13243.9|13237.9|13244.2|13238.2|13242.2|13236.2|143
1610659200000|2021-01-14 21:20:00|13243.8|13237.8|13244.9|13238.9|13245.9|13239.9|13243.5|13237.5|125
1610659500000|2021-01-14 21:25:00|13244.7|13238.7|13244.5|13238.5|13245.2|13239.2|13244.5|13238.5|75
1610659800000|2021-01-14 21:30:00|13245|13239|13244.5|13238.5|13245.2|13239.2|13244.4|13238.4|71
1610660100000|2021-01-14 21:35:00|13244.9|13238.9|13248.4|13242.4|13249|13243|13244.4|13238.4|136
1610660400000|2021-01-14 21:40:00|13248.5|13242.5|13250.3|13244.3|13250.6|13245.6|13247.8|13241.8|142
1610660700000|2021-01-14 21:45:00|13249.8|13243.8|13249.2|13243.2|13250|13244|13248.7|13242.7|488
1610661000000|2021-01-14 21:50:00|13249.4|13243.4|13250.6|13244.6|13251.4|13245.4|13248.9|13242.9|263
1610661300000|2021-01-14 21:55:00|13250.1|13244.1|13257.4|13241.4|13258.1|13244.6|13246|13237.9|449
1610661600000|2021-01-14 22:00:00|13256.2|13240.6|13242.8|13234.4|13256.2|13243.8|13242.8|13233.4|55
1610661900000|2021-01-14 22:05:00|13245.6|13229.6|13249|13233|13249.7|13233.7|13245.6|13229.6|79
1610662200000|2021-01-14 22:10:00|13248.1|13232.1|13248|13232|13249.1|13233.1|13246.7|13230.7|97
1610662500000|2021-01-14 22:15:00|13248.1|13232.1|13248.2|13232.2|13248.3|13232.3|13246.7|13230.7|85
1610662800000|2021-01-14 22:20:00|13248.1|13232.1|13248.2|13232.2|13248.5|13232.5|13246.7|13230.7|85
1610663100000|2021-01-14 22:25:00|13247.1|13231.1|13248.2|13232.2|13248.7|13232.7|13246.7|13230.7|103
1610663400000|2021-01-14 22:30:00|13248.1|13232.1|13247.4|13231.4|13248.6|13232.6|13247|13231|105
1610663700000|2021-01-14 22:35:00|13247.5|13232.3|13247.8|13231.8|13248.2|13232.5|13246.9|13230.9|87
1610664000000|2021-01-14 22:40:00|13248|13232|13247.7|13231.7|13248.2|13232.6|13247.2|13231.2|118
1610664300000|2021-01-14 22:45:00|13247.3|13231.3|13248|13234.7|13249.9|13235.5|13246.1|13231.3|139
1610664600000|2021-01-14 22:50:00|13246.9|13235.4|13247.9|13234.7|13249.7|13235.9|13246.5|13233.2|167
1610664900000|2021-01-14 22:55:00|13249.1|13233.3|13248.7|13235|13249.6|13236.6|13246.6|13233.3|152
1610665200000|2021-01-14 23:00:00|13248.4|13235.5|13247.7|13237.2|13248.4|13238.2|13246.7|13235.2|339
1610665500000|2021-01-14 23:05:00|13247.9|13237.3|13244.2|13238.2|13248.4|13240.7|13243.8|13235.8|401
1610665800000|2021-01-14 23:10:00|13244.3|13238.3|13243.9|13237.9|13244.7|13238.7|13243.3|13237.3|77
1610666100000|2021-01-14 23:15:00|13243.8|13237.8|13243.9|13237.9|13244.2|13238.2|13243.7|13237.7|45
1610666400000|2021-01-14 23:20:00|13243.8|13237.8|13243.6|13237.6|13244|13238|13243.4|13237.4|79
1610666700000|2021-01-14 23:25:00|13243.7|13237.7|13243.8|13237.8|13244.3|13238.3|13243.5|13237.5|55
1610667000000|2021-01-14 23:30:00|13243.9|13237.9|13246|13240|13246.5|13240.5|13243.7|13237.7|138
1610667300000|2021-01-14 23:35:00|13246.1|13240.1|13245|13239|13246.3|13240.3|13244.6|13238.6|118
1610667600000|2021-01-14 23:40:00|13245.3|13239.3|13245.5|13239.5|13246.1|13240.1|13244.9|13238.9|105
1610667900000|2021-01-14 23:45:00|13245.4|13239.4|13245.4|13239.4|13246.8|13241.1|13243.7|13239.3|122
1610668200000|2021-01-14 23:50:00|13245.8|13239.8|13246.2|13240.2|13246.6|13242|13244.8|13239.4|109
1610668500000|2021-01-14 23:55:00|13246.3|13240.3|13246|13240|13246.4|13240.4|13245.5|13239.5|83
1610668800000|2021-01-15 00:00:00|13246.2|13240.2|13245.4|13242.4|13250.6|13244.6|13244.7|13239.9|205
1610669100000|2021-01-15 00:05:00|13245.5|13242.5|13246.9|13240.9|13247.1|13242.5|13241.4|13235.4|194
1610669400000|2021-01-15 00:10:00|13245.5|13242.5|13244.2|13238.2|13247.1|13242.7|13244|13238.1|122
1610669700000|2021-01-15 00:15:00|13244.1|13238.1|13243|13237|13246.4|13241.1|13242.7|13236.7|180
1610670000000|2021-01-15 00:20:00|13242.9|13236.9|13244.2|13238.2|13246.4|13240.9|13240|13235.5|270
1610670300000|2021-01-15 00:25:00|13244.1|13238.1|13244.4|13238.4|13245.1|13240.8|13242|13237.2|175
1610670600000|2021-01-15 00:30:00|13244.3|13238.3|13244.9|13241.9|13246.4|13241.9|13242.2|13237.9|180
1610670900000|2021-01-15 00:35:00|13244.8|13241.8|13248|13242|13248.4|13243.7|13243.1|13238.7|246
1610671200000|2021-01-15 00:40:00|13248.2|13242.2|13248.9|13245.9|13250.6|13246.2|13245.8|13241.1|166
1610671500000|2021-01-15 00:45:00|13249|13246|13249.3|13243.3|13250.5|13246|13247|13242.6|127
1610671800000|2021-01-15 00:50:00|13247.8|13244.8|13247|13241|13250.2|13245.7|13245.9|13240.2|153
1610672100000|2021-01-15 00:55:00|13246.8|13240.8|13250.2|13244.2|13250.4|13245.9|13244.4|13240|199
1610672400000|2021-01-15 01:00:00|13250.1|13244.1|13255.5|13249.5|13255.7|13250.2|13247.8|13243.3|275
1610672700000|2021-01-15 01:05:00|13255.4|13249.4|13256.1|13250.1|13257.3|13252.6|13253|13248.4|211
1610673000000|2021-01-15 01:10:00|13254.6|13251.6|13256.3|13250.3|13256.6|13252.2|13254.2|13249.8|183
1610673300000|2021-01-15 01:15:00|13256.2|13250.2|13250.8|13244.8|13256.2|13251.4|13250.8|13244.8|190
1610673600000|2021-01-15 01:20:00|13250.9|13244.9|13253.1|13250.1|13255|13250.6|13249.3|13244.8|155
1610673900000|2021-01-15 01:25:00|13253.2|13250.2|13252.4|13246.4|13254.6|13250.4|13249.7|13245.3|161
1610674200000|2021-01-15 01:30:00|13252.3|13246.3|13251.2|13248.2|13253.1|13248.6|13250.2|13245.5|160
1610674500000|2021-01-15 01:35:00|13251.1|13248.1|13252.7|13249.7|13254.1|13249.7|13250.5|13246.2|156
1610674800000|2021-01-15 01:40:00|13252.8|13249.8|13253.1|13250.1|13253.9|13250.1|13251.7|13247.3|163
1610675100000|2021-01-15 01:45:00|13253|13250|13256.5|13250.5|13256.6|13252.1|13252.1|13247.9|153
1610675400000|2021-01-15 01:50:00|13256.4|13250.4|13255|13252|13257.1|13252.7|13254.2|13249.9|161
1610675700000|2021-01-15 01:55:00|13255.2|13252.2|13259.2|13253.2|13260.5|13256|13255.2|13250.8|166
1610676000000|2021-01-15 02:00:00|13259.3|13253.3|13257.5|13254.5|13259.4|13254.5|13256.7|13252.3|108
1610676300000|2021-01-15 02:05:00|13259|13253|13258.4|13255.4|13260.2|13255.9|13257.2|13252.9|137
1610676600000|2021-01-15 02:10:00|13258.6|13255.6|13258.6|13255.6|13260|13255.8|13256.7|13252.3|136
1610676900000|2021-01-15 02:15:00|13258.7|13255.7|13264.3|13258.3|13266.5|13262.3|13258.4|13254.1|172
1610677200000|2021-01-15 02:20:00|13264.4|13258.4|13257.6|13254.6|13265.1|13260.2|13257.5|13253.1|152
1610677500000|2021-01-15 02:25:00|13257.4|13254.4|13262.5|13256.5|13262.9|13258.4|13257.1|13252.9|161
1610677800000|2021-01-15 02:30:00|13262.6|13256.6|13258.5|13255.5|13262.6|13256.7|13258|13253.5|118
1610678100000|2021-01-15 02:35:00|13258.4|13255.4|13258.9|13252.9|13260|13255.6|13257.3|13252.9|93
1610678400000|2021-01-15 02:40:00|13259|13253|13259.5|13253.5|13259.7|13255.2|13257.1|13252.7|126
1610678700000|2021-01-15 02:45:00|13259.4|13253.4|13258.1|13255.1|13259.5|13255.1|13257.1|13252.6|113
1610679000000|2021-01-15 02:50:00|13258|13255|13256.1|13253.1|13259.4|13255.2|13255.8|13252.8|87
1610679300000|2021-01-15 02:55:00|13256.2|13253.2|13255.8|13252.8|13257|13253.9|13255.5|13251|123
1610679600000|2021-01-15 03:00:00|13255.9|13252.9|13253.3|13250.3|13257.8|13253.4|13252.7|13248.3|184
1610679900000|2021-01-15 03:05:00|13253.2|13250.2|13256.9|13250.9|13257|13252.2|13253|13248.7|142
1610680200000|2021-01-15 03:10:00|13257|13251|13254.9|13251.9|13257.9|13253.5|13254.2|13249.8|154
1610680500000|2021-01-15 03:15:00|13254.8|13251.8|13252.9|13246.9|13255.9|13252|13251|13246.8|158
1610680800000|2021-01-15 03:20:00|13252.8|13246.8|13252.8|13249.8|13254.5|13250.2|13250.7|13246.5|163
1610681100000|2021-01-15 03:25:00|13252.9|13249.9|13250.9|13247.9|13253.6|13250.2|13250.4|13246|157
1610681400000|2021-01-15 03:30:00|13250.8|13247.8|13254.4|13251.4|13256.1|13251.7|13250.7|13246.9|153
1610681700000|2021-01-15 03:35:00|13255.9|13249.9|13257.3|13251.3|13257.4|13253|13254.1|13249.7|90
1610682000000|2021-01-15 03:40:00|13255.7|13252.7|13255.3|13252.3|13257.2|13252.8|13255|13250.4|116
1610682300000|2021-01-15 03:45:00|13255.2|13252.2|13257.5|13251.5|13257.5|13252.9|13253.9|13249.6|165
1610682600000|2021-01-15 03:50:00|13256.1|13253.1|13255.6|13252.6|13257.6|13253.3|13255.5|13251.2|86
1610682900000|2021-01-15 03:55:00|13255.7|13252.7|13259.3|13253.3|13259.5|13255|13255.3|13251|116
1610683200000|2021-01-15 04:00:00|13259.4|13253.4|13260.6|13254.6|13260.6|13256.3|13258|13253.4|125
1610683500000|2021-01-15 04:05:00|13259|13256|13261.3|13255.3|13262.2|13257.5|13259|13254.8|138
1610683800000|2021-01-15 04:10:00|13261.4|13255.4|13262.8|13256.8|13263.4|13258.6|13259.6|13255|137
1610684100000|2021-01-15 04:15:00|13262.9|13256.9|13261.9|13255.9|13263.5|13258.9|13260.1|13255.6|99
1610684400000|2021-01-15 04:20:00|13261.8|13255.8|13260.6|13257.6|13262.1|13257.8|13259.9|13255.5|78
1610684700000|2021-01-15 04:25:00|13260.7|13257.7|13259.1|13256.1|13261.8|13257.7|13258.5|13253.9|109
1610685000000|2021-01-15 04:30:00|13260.6|13254.6|13258.2|13255.2|13260.6|13255.9|13257.3|13254|111
1610685300000|2021-01-15 04:35:00|13258|13255|13258.1|13255.1|13258.8|13255.8|13258|13255|102
1610685600000|2021-01-15 04:40:00|13258.2|13255.2|13258.6|13255.6|13260.3|13256.3|13258.2|13253.9|125
1610685900000|2021-01-15 04:45:00|13258.5|13255.5|13262.5|13259.5|13264.1|13259.7|13258.5|13254.6|115
1610686200000|2021-01-15 04:50:00|13262.4|13259.4|13257.8|13254.8|13264.2|13259.8|13254.8|13250.2|199
1610686500000|2021-01-15 04:55:00|13257.9|13254.9|13257.9|13254.9|13258.2|13255.2|13257.3|13254.3|152
1610686800000|2021-01-15 05:00:00|13258|13255|13259.9|13256.9|13262.1|13258.2|13257.9|13254.9|171
1610687100000|2021-01-15 05:05:00|13260.1|13257.1|13259.9|13256.9|13261.4|13257.4|13259.6|13255.3|103
1610687400000|2021-01-15 05:10:00|13261.4|13255.4|13261.3|13255.3|13262.5|13258.1|13259.3|13255.1|110
1610687700000|2021-01-15 05:15:00|13259.9|13256.9|13263.6|13257.6|13263.8|13259.1|13259.2|13254.9|215
1610688000000|2021-01-15 05:20:00|13263.5|13257.5|13261.8|13258.8|13266|13261.4|13261.6|13257.1|224
1610688300000|2021-01-15 05:25:00|13262|13259|13264|13258|13265|13260.5|13260.2|13255.8|232
1610688600000|2021-01-15 05:30:00|13262.8|13259.8|13262.5|13259.5|13266.1|13261.6|13261.9|13257.8|166
1610688900000|2021-01-15 05:35:00|13262.3|13259.3|13267.5|13261.5|13267.8|13263.3|13262.1|13258.9|154
1610689200000|2021-01-15 05:40:00|13267.4|13261.4|13263.5|13260.5|13267.4|13262.6|13262.8|13258.5|140
1610689500000|2021-01-15 05:45:00|13263.6|13260.6|13269.6|13263.6|13270.3|13266.1|13263.6|13259.8|280
1610689800000|2021-01-15 05:50:00|13269.5|13263.5|13268.1|13265.1|13269.8|13265.2|13264.8|13260.3|216
1610690100000|2021-01-15 05:55:00|13268.2|13265.2|13266.4|13263.4|13269.6|13265.3|13265.7|13261.5|160
1610690400000|2021-01-15 06:00:00|13266.6|13263.6|13266.4|13263.4|13268.5|13264|13264.1|13259.5|222
1610690700000|2021-01-15 06:05:00|13268.3|13262.3|13259.2|13256.2|13268.3|13263.6|13258.5|13254|265
1610691000000|2021-01-15 06:10:00|13259.1|13256.1|13262.2|13259.2|13264.1|13259.5|13259.1|13255.9|164
1610691300000|2021-01-15 06:15:00|13262.3|13259.3|13262.3|13259.3|13264.3|13260.1|13261.8|13257.4|179
1610691600000|2021-01-15 06:20:00|13262.2|13259.2|13262.4|13259.4|13264.5|13260|13261.7|13257.5|194
1610691900000|2021-01-15 06:25:00|13263.9|13257.9|13261.3|13258.3|13265.8|13261|13261.1|13256.7|253
1610692200000|2021-01-15 06:30:00|13261|13258|13261.2|13258.2|13265.2|13260.7|13261|13257.4|184
1610692500000|2021-01-15 06:35:00|13261.4|13258.4|13262.1|13259.1|13263.4|13259.3|13258.8|13255.6|221
1610692800000|2021-01-15 06:40:00|13262|13259|13262.7|13259.7|13267.3|13262.8|13261.5|13257|216
1610693100000|2021-01-15 06:45:00|13262.6|13259.6|13264.3|13261.3|13267.4|13262.9|13262.4|13258.4|143
1610693400000|2021-01-15 06:50:00|13264.2|13261.2|13268|13265|13269.5|13265.1|13264.1|13259.8|298
1610693700000|2021-01-15 06:55:00|13267.9|13264.9|13265.8|13262.8|13270.1|13266.5|13265.7|13261.9|250
1610694000000|2021-01-15 07:00:00|13266|13263|13266.2|13260.2|13268.2|13263.6|13264.2|13259.8|157
1610694300000|2021-01-15 07:05:00|13266|13260|13265.4|13262.4|13268.5|13263|13263.9|13259.5|189
1610694600000|2021-01-15 07:10:00|13265.3|13262.3|13261.9|13258.9|13267.2|13262.5|13261.7|13258.7|140
1610694900000|2021-01-15 07:15:00|13261.8|13258.8|13260.1|13257.1|13262.6|13258.8|13259.9|13255.5|126
1610695200000|2021-01-15 07:20:00|13261.7|13255.7|13257.3|13254.3|13262|13257.6|13256.9|13252.8|152
1610695500000|2021-01-15 07:25:00|13257.2|13254.2|13258.9|13255.9|13260.1|13255.9|13257.1|13253.3|130
1610695800000|2021-01-15 07:30:00|13259|13256|13258.7|13255.7|13260.4|13257.4|13258.7|13255.7|129
1610696100000|2021-01-15 07:35:00|13258.9|13255.9|13257.8|13254.8|13259.4|13255.9|13256.9|13252.6|211
1610696400000|2021-01-15 07:40:00|13257.7|13254.7|13260.2|13257.2|13262|13257.6|13257.7|13253.6|183
1610696700000|2021-01-15 07:45:00|13260.1|13257.1|13259.1|13256.1|13261.7|13257.8|13259.1|13254.6|187
1610697000000|2021-01-15 07:50:00|13259.2|13256.2|13259.4|13256.4|13261.9|13257.7|13258.3|13253.7|129
1610697300000|2021-01-15 07:55:00|13259.5|13256.5|13266.7|13260.7|13267|13262.2|13259.1|13254.8|242
1610697600000|2021-01-15 08:00:00|13266.6|13260.6|13269|13263|13269.4|13263.4|13259.1|13254.3|413
1610697900000|2021-01-15 08:05:00|13268.9|13262.9|13268.7|13262.7|13270.8|13266.2|13266.1|13261.5|299
1610698200000|2021-01-15 08:10:00|13268.6|13262.6|13265.7|13259.7|13268.9|13264.3|13263.6|13259.1|282
1610698500000|2021-01-15 08:15:00|13265.8|13259.8|13270.9|13264.9|13271.7|13265.7|13264.6|13259.8|221
1610698800000|2021-01-15 08:20:00|13270.8|13264.8|13272|13269|13274.2|13269.7|13269.8|13264.7|194
1610699100000|2021-01-15 08:25:00|13272.1|13269.1|13277.7|13274.7|13279.9|13274.8|13272|13269|290
1610699400000|2021-01-15 08:30:00|13277.6|13274.6|13277.3|13274.3|13279.8|13275.3|13276.1|13271.1|214
1610699700000|2021-01-15 08:35:00|13277.4|13274.4|13279.6|13273.6|13280.3|13276.4|13276.6|13272.2|180
1610700000000|2021-01-15 08:40:00|13279.5|13273.5|13277.5|13274.5|13280.9|13276.4|13277|13271.7|213
1610700300000|2021-01-15 08:45:00|13277.4|13274.4|13284.5|13278.5|13284.8|13280.2|13277.4|13273.6|201
1610700600000|2021-01-15 08:50:00|13284.6|13278.6|13284|13278|13284.6|13280.1|13279.1|13274.7|163
1610700900000|2021-01-15 08:55:00|13283.9|13277.9|13280.3|13277.3|13285.2|13280.7|13279.2|13275|200
1610701200000|2021-01-15 09:00:00|13281.9|13275.9|13277.2|13271.2|13282.4|13278|13275.2|13270.8|259
1610701500000|2021-01-15 09:05:00|13277.3|13271.3|13276.5|13270.5|13278.6|13273.6|13273.7|13269.6|224
1610701800000|2021-01-15 09:10:00|13276.6|13270.6|13276.9|13270.9|13278.1|13273.7|13275.3|13270.1|168
1610702100000|2021-01-15 09:15:00|13275.5|13272.5|13276.9|13270.9|13278.9|13274.3|13274.6|13270.3|169
1610702400000|2021-01-15 09:20:00|13277|13271|13277.1|13274.1|13279|13274.5|13276.4|13270.9|153
1610702700000|2021-01-15 09:25:00|13277.2|13274.2|13276.8|13273.8|13279.1|13274.9|13276.5|13272.5|143
1610703000000|2021-01-15 09:30:00|13276.9|13273.9|13278.6|13275.6|13279.9|13276.9|13276.1|13273.1|149
1610703300000|2021-01-15 09:35:00|13278.5|13275.5|13281.2|13275.2|13281.7|13276.6|13276.8|13272.2|191
1610703600000|2021-01-15 09:40:00|13281.1|13275.1|13279.2|13276.2|13281.2|13276.8|13277.9|13273.6|161
1610703900000|2021-01-15 09:45:00|13279.1|13276.1|13278.5|13275.5|13281.3|13276.8|13278.3|13274|121
1610704200000|2021-01-15 09:50:00|13278.4|13275.4|13278.6|13275.6|13280.4|13275.9|13278.2|13273.7|109
1610704500000|2021-01-15 09:55:00|13278.7|13275.7|13279.9|13273.9|13280.5|13276.1|13278|13273.7|121
1610704800000|2021-01-15 10:00:00|13278.3|13275.3|13275.7|13272.7|13279.7|13275.6|13273.9|13269.6|238
1610705100000|2021-01-15 10:05:00|13275.6|13272.6|13275.7|13272.7|13277.5|13273.1|13274.3|13269.8|129
1610705400000|2021-01-15 10:10:00|13275.6|13272.6|13278.9|13275.9|13280.4|13276|13275.5|13271|142
1610705700000|2021-01-15 10:15:00|13278.8|13275.8|13275.1|13272.1|13281.3|13277|13275|13270.5|209
1610706000000|2021-01-15 10:20:00|13276.7|13270.7|13275.9|13272.9|13277|13272.9|13275.1|13270.6|112
1610706300000|2021-01-15 10:25:00|13275.8|13272.8|13275.6|13272.6|13277.4|13273|13275.3|13271.2|113
1610706600000|2021-01-15 10:30:00|13275.5|13272.5|13272.2|13269.2|13276.9|13272.6|13271.2|13266.5|219
1610706900000|2021-01-15 10:35:00|13273.7|13267.7|13273.9|13270.9|13275.3|13270.9|13271.4|13266.9|218
1610707200000|2021-01-15 10:40:00|13273.8|13270.8|13273.6|13270.6|13275|13270.9|13272.2|13268.9|111
1610707500000|2021-01-15 10:45:00|13275.1|13269.1|13277.8|13271.8|13277.9|13273|13273.7|13269|155
1610707800000|2021-01-15 10:50:00|13277.7|13271.7|13280.5|13274.5|13281.5|13276.8|13276.4|13271.6|185
1610708100000|2021-01-15 10:55:00|13280.7|13274.7|13275.8|13269.8|13280.7|13275.9|13275.7|13269.8|185
1610708400000|2021-01-15 11:00:00|13275.9|13269.9|13277.4|13274.4|13280.8|13276.2|13275.8|13269.8|231
1610708700000|2021-01-15 11:05:00|13277.5|13274.5|13278.4|13272.4|13279.8|13274.9|13277.4|13272.2|139
1610709000000|2021-01-15 11:10:00|13278.5|13272.5|13278.1|13275.1|13281.5|13277|13276.4|13271.9|189
1610709300000|2021-01-15 11:15:00|13278|13275|13275.1|13272.1|13279.1|13275.2|13274.9|13271.5|134
1610709600000|2021-01-15 11:20:00|13276.6|13270.6|13276.9|13273.9|13278.5|13273.9|13274.8|13270.5|119
1610709900000|2021-01-15 11:25:00|13276.8|13273.8|13277.4|13274.4|13279.1|13274.5|13276.7|13272.2|119
1610710200000|2021-01-15 11:30:00|13277.3|13274.3|13279.8|13276.8|13281.9|13277.4|13277.3|13272.9|190
1610710500000|2021-01-15 11:35:00|13279.7|13276.7|13280.5|13277.5|13282|13277.8|13278.4|13274|158
1610710800000|2021-01-15 11:40:00|13280.6|13277.6|13281.3|13275.3|13281.8|13277.6|13278.4|13273.9|180
1610711100000|2021-01-15 11:45:00|13281.4|13275.4|13284.9|13278.9|13284.9|13280.1|13280|13275.4|136
1610711400000|2021-01-15 11:50:00|13284.8|13278.8|13285|13279|13286.3|13281.6|13280.9|13276.3|203
1610711700000|2021-01-15 11:55:00|13283.4|13280.4|13285.6|13279.6|13286.5|13281.9|13281.8|13275.8|204
1610712000000|2021-01-15 12:00:00|13285.5|13279.5|13287.1|13281.1|13287.2|13282.7|13283.6|13279.2|160
1610712300000|2021-01-15 12:05:00|13287|13281|13286.4|13280.4|13287.1|13282.4|13284|13278.4|250
1610712600000|2021-01-15 12:10:00|13286.2|13280.2|13287.3|13281.3|13291.5|13285.5|13284.5|13279.9|251
1610712900000|2021-01-15 12:15:00|13287.2|13281.2|13285.1|13282.1|13287.5|13283|13283.1|13278.7|206
1610713200000|2021-01-15 12:20:00|13286.6|13280.6|13285.3|13282.3|13290.5|13284.5|13285.2|13280.6|223
1610713500000|2021-01-15 12:25:00|13285.2|13282.2|13288.8|13282.8|13291.7|13286.4|13285.1|13281.8|177
1610713800000|2021-01-15 12:30:00|13288.9|13282.9|13289.1|13286.1|13291.4|13286.4|13288.2|13282.8|172
1610714100000|2021-01-15 12:35:00|13290.5|13284.5|13288.9|13282.9|13290.9|13286.4|13287.3|13282.4|117
1610714400000|2021-01-15 12:40:00|13288.7|13282.7|13288.2|13282.2|13289|13284.5|13283.5|13278.9|237
1610714700000|2021-01-15 12:45:00|13288.1|13282.1|13285.1|13279.1|13289.4|13284.8|13283|13278.6|185
1610715000000|2021-01-15 12:50:00|13285|13279|13289|13283|13289.2|13283.7|13283.9|13278.8|138
1610715300000|2021-01-15 12:55:00|13288.9|13282.9|13289.3|13283.3|13289.9|13285.2|13287.3|13282.7|124
1610715600000|2021-01-15 13:00:00|13289.6|13283.6|13289.1|13286.1|13292.6|13287.9|13288.1|13283.6|293
1610715900000|2021-01-15 13:05:00|13289|13286|13288.8|13285.8|13293|13288.6|13288.5|13284|285
1610716200000|2021-01-15 13:10:00|13288.9|13285.9|13286.8|13283.8|13290.6|13286.4|13286.6|13283|219
1610716500000|2021-01-15 13:15:00|13286.7|13283.7|13285.2|13282.2|13288.1|13283.9|13285.1|13280.8|210
1610716800000|2021-01-15 13:20:00|13285.3|13282.3|13288.9|13282.9|13289|13284.4|13284.3|13280.8|163
1610717100000|2021-01-15 13:25:00|13289|13283|13287.8|13281.8|13289.9|13285.2|13285.4|13280.7|277
1610717400000|2021-01-15 13:30:00|13288|13282|13283.9|13277.9|13288.4|13282.4|13283.3|13277.8|264
1610717700000|2021-01-15 13:35:00|13283.8|13277.8|13281.7|13278.7|13286.2|13281.3|13281.6|13276.3|399
1610718000000|2021-01-15 13:40:00|13283.3|13277.3|13284.7|13281.7|13287.8|13283.3|13283.3|13277.3|333
1610718300000|2021-01-15 13:45:00|13284.6|13281.6|13292.6|13286.6|13292.8|13287.3|13284.6|13281.2|369
1610718600000|2021-01-15 13:50:00|13292.7|13286.7|13296.8|13290.8|13297.2|13292.6|13291.4|13286.7|400
1610718900000|2021-01-15 13:55:00|13296.9|13290.9|13298.1|13292.1|13298.5|13294|13293.9|13288.7|254
1610719200000|2021-01-15 14:00:00|13298|13292|13300|13297|13306.1|13300.1|13296.8|13291.9|469
1610719500000|2021-01-15 14:05:00|13299.9|13296.9|13298.3|13292.3|13302.6|13298.3|13296.2|13291.9|459
1610719800000|2021-01-15 14:10:00|13298.2|13292.2|13296.4|13290.4|13299.2|13293.7|13295.3|13290.3|260
1610720100000|2021-01-15 14:15:00|13296.8|13287.4|13299.1|13293.1|13299.8|13294.7|13293.4|13286.1|325
1610720400000|2021-01-15 14:20:00|13297.6|13294.6|13293.9|13290.9|13299.4|13294.7|13292.5|13288|282
1610720700000|2021-01-15 14:25:00|13294|13291|13296.5|13293.5|13299.2|13294.7|13293.4|13289.6|307
1610721000000|2021-01-15 14:30:00|13296.4|13293.4|13293.7|13290.7|13298.2|13293.4|13293.5|13288.9|395
1610721300000|2021-01-15 14:35:00|13293.6|13290.6|13297.9|13291.9|13298.4|13293.4|13292.9|13288.9|313
1610721600000|2021-01-15 14:40:00|13298|13292|13292.7|13289.7|13299.2|13294.6|13292.6|13288|353
1610721900000|2021-01-15 14:45:00|13292.6|13289.6|13298|13292|13299.4|13293.4|13289.4|13284.9|358
1610722200000|2021-01-15 14:50:00|13297.9|13291.9|13299.1|13293.1|13300.1|13295.9|13296|13290.9|430
1610722500000|2021-01-15 14:55:00|13299.3|13293.3|13301.2|13295.2|13301.3|13297|13297.8|13293.1|245
1610722800000|2021-01-15 15:00:00|13301.1|13295.1|13300.7|13297.7|13303.8|13299.4|13297.1|13291.9|310
1610723100000|2021-01-15 15:05:00|13300.8|13297.8|13311.3|13308.3|13314.5|13309.6|13300.8|13296.2|380
1610723400000|2021-01-15 15:10:00|13311.4|13308.4|13307.8|13301.8|13314.2|13309.5|13307.4|13301.4|397
1610723700000|2021-01-15 15:15:00|13307.9|13301.9|13310.3|13304.3|13313.6|13309|13307.4|13301.9|393
1610724000000|2021-01-15 15:20:00|13310.2|13304.2|13311.8|13305.8|13314.1|13309.4|13309|13303|474
1610724300000|2021-01-15 15:25:00|13311.9|13305.9|13308.4|13305.4|13312.8|13306.8|13304.6|13299.6|479
1610724600000|2021-01-15 15:30:00|13308.3|13305.3|13305|13299|13312.2|13306.2|13305|13299|459
1610724900000|2021-01-15 15:35:00|13304.9|13298.9|13303.7|13297.7|13305.5|13300.6|13300.4|13294.6|357
1610725200000|2021-01-15 15:40:00|13303.6|13297.6|13302.2|13296.2|13306.2|13301.5|13302|13296.2|342
1610725500000|2021-01-15 15:45:00|13302.1|13296.1|13303.4|13297.4|13304|13298.7|13298.4|13293.9|310
1610725800000|2021-01-15 15:50:00|13303.3|13297.3|13307|13301|13309.2|13303.2|13302.4|13296.5|379
1610726100000|2021-01-15 15:55:00|13306.9|13300.9|13304.9|13298.9|13309.1|13303.9|13304.7|13298.7|367
1610726400000|2021-01-15 16:00:00|13304.7|13298.7|13304.9|13301.9|13306.7|13301.9|13301.5|13296.6|285
1610726700000|2021-01-15 16:05:00|13304.8|13301.8|13301.9|13295.9|13307.4|13303.1|13300.8|13295.7|291
1610727000000|2021-01-15 16:10:00|13301.5|13298.5|13301.9|13295.9|13306.2|13300.7|13300.6|13295.7|297
1610727300000|2021-01-15 16:15:00|13302|13296|13303.1|13297.1|13305.3|13300.7|13301|13296|252
1610727600000|2021-01-15 16:20:00|13303|13297|13300.9|13294.9|13303.8|13298.3|13299|13293.9|234
1610727900000|2021-01-15 16:25:00|13299.4|13296.4|13293.3|13290.3|13300.8|13296.4|13293|13288.2|273
1610728200000|2021-01-15 16:30:00|13295.1|13289.1|13291|13285|13295.2|13290.6|13289.4|13284.7|392
1610728500000|2021-01-15 16:35:00|13291.1|13285.1|13289.8|13283.8|13291.9|13287.1|13287|13282.5|268
1610728800000|2021-01-15 16:40:00|13289.7|13283.7|13290.1|13284.1|13291.4|13287.1|13285.4|13280.6|238
1610729100000|2021-01-15 16:45:00|13288.6|13285.6|13292.2|13286.2|13292.2|13287.6|13287.7|13283.3|261
1610729400000|2021-01-15 16:50:00|13292.1|13286.1|13289.6|13286.6|13293.6|13289.1|13289.5|13285.1|260
1610729700000|2021-01-15 16:55:00|13291.1|13285.1|13291.4|13285.4|13293.8|13289.2|13289.4|13284.8|322
1610730000000|2021-01-15 17:00:00|13291.3|13285.3|13290.4|13284.4|13295|13290.5|13289.5|13284.3|283
1610730300000|2021-01-15 17:05:00|13290.5|13284.5|13292.5|13286.5|13292.5|13288.1|13287.7|13282.7|389
1610730600000|2021-01-15 17:10:00|13291|13288|13293.6|13290.6|13296.9|13292.7|13290.7|13285.4|367
1610730900000|2021-01-15 17:15:00|13293.7|13290.7|13295|13289|13295.3|13290.7|13292.7|13287.9|221
1610731200000|2021-01-15 17:20:00|13294.9|13288.9|13294.4|13288.4|13296.2|13291.4|13292.3|13287.9|250
1610731500000|2021-01-15 17:25:00|13294.5|13288.5|13295.4|13289.4|13295.6|13290.5|13291.9|13287.4|331
1610731800000|2021-01-15 17:30:00|13295.3|13289.3|13297|13291|13297|13292.5|13292.6|13288.7|277
1610732100000|2021-01-15 17:35:00|13295.1|13292.1|13299.3|13293.3|13299.4|13295.1|13295.1|13291|296
1610732400000|2021-01-15 17:40:00|13299.2|13293.2|13300.3|13294.3|13300.7|13295.5|13296.5|13291.8|271
1610732700000|2021-01-15 17:45:00|13298.8|13295.8|13298.3|13295.3|13300.5|13296.1|13297.1|13292.4|155
1610733000000|2021-01-15 17:50:00|13299.9|13293.9|13297.6|13294.6|13301.9|13297.6|13296.7|13292.1|215
1610733300000|2021-01-15 17:55:00|13297.5|13294.5|13297.9|13291.9|13299.9|13295.5|13295.9|13291.3|214
1610733600000|2021-01-15 18:00:00|13298|13292|13300.5|13294.5|13301.2|13296.5|13296.2|13291.7|299
1610733900000|2021-01-15 18:05:00|13299.1|13296.1|13301.1|13295.1|13302.5|13297.8|13298.5|13293.9|337
1610734200000|2021-01-15 18:10:00|13301.3|13295.3|13300.3|13294.3|13301.7|13297.1|13298.8|13293.9|276
1610734500000|2021-01-15 18:15:00|13298.9|13295.9|13300.2|13294.2|13301.4|13296.7|13297.7|13293.2|141
1610734800000|2021-01-15 18:20:00|13300|13294|13302.1|13296.1|13302.4|13298.2|13299|13293.7|204
1610735100000|2021-01-15 18:25:00|13300.5|13297.5|13305.6|13299.6|13305.7|13301.2|13300.2|13295.9|170
1610735400000|2021-01-15 18:30:00|13305.5|13299.5|13306.1|13300.1|13306.6|13302.2|13303.4|13299|197
1610735700000|2021-01-15 18:35:00|13304.7|13301.7|13305.1|13299.1|13307.7|13303.2|13303|13298.5|262
1610736000000|2021-01-15 18:40:00|13305|13299|13305.9|13299.9|13307.6|13303|13303.4|13298.9|259
1610736300000|2021-01-15 18:45:00|13305.8|13299.8|13307.5|13301.5|13307.7|13303.1|13302.8|13298.3|200
1610736600000|2021-01-15 18:50:00|13307.6|13301.6|13305|13302|13307.6|13302.5|13304.6|13299.8|137
1610736900000|2021-01-15 18:55:00|13305.5|13302.5|13305.8|13302.8|13308.1|13303.6|13304.9|13300.4|230
1610737200000|2021-01-15 19:00:00|13307.4|13301.4|13305.9|13299.9|13307.6|13303.1|13303.9|13299.4|165
1610737500000|2021-01-15 19:05:00|13306|13300|13305.5|13302.5|13307.3|13302.6|13303.9|13299.4|220
1610737800000|2021-01-15 19:10:00|13305.6|13302.6|13304.7|13298.7|13307.5|13302.9|13303.4|13298.7|177
1610738100000|2021-01-15 19:15:00|13304.8|13298.8|13304.8|13298.8|13305.4|13301.1|13301.5|13297.2|224
1610738400000|2021-01-15 19:20:00|13303.3|13300.3|13302.6|13299.6|13304.6|13300.4|13301.3|13296.7|215
1610738700000|2021-01-15 19:25:00|13302.7|13299.7|13301.8|13298.8|13304.1|13300.1|13301.7|13297.6|175
1610739000000|2021-01-15 19:30:00|13301.7|13298.7|13300.5|13297.5|13303.3|13298.9|13300.5|13296|197
1610739300000|2021-01-15 19:35:00|13300.6|13297.6|13302.1|13296.1|13302.7|13298.2|13299.7|13295.5|134
1610739600000|2021-01-15 19:40:00|13300.6|13297.6|13300.6|13294.6|13302.7|13298.2|13299.1|13294.5|172
1610739900000|2021-01-15 19:45:00|13300.7|13294.7|13303.9|13297.9|13304.1|13299.3|13299.8|13294.6|136
1610740200000|2021-01-15 19:50:00|13304.1|13298.1|13304|13301|13306|13301.5|13301.9|13297.2|369
1610740500000|2021-01-15 19:55:00|13303.9|13300.9|13305.6|13302.6|13307.2|13302.8|13303.5|13299|292
1610740800000|2021-01-15 20:00:00|13307.1|13301.1|13305.1|13299.1|13307.7|13303.5|13304|13298.9|338
1610741100000|2021-01-15 20:05:00|13305.2|13299.2|13307.7|13301.7|13308.2|13303.7|13304.2|13299|179
1610741400000|2021-01-15 20:10:00|13307.8|13301.8|13308.4|13302.4|13308.5|13304.1|13306|13301.3|175
1610741700000|2021-01-15 20:15:00|13308.3|13302.3|13307.9|13304.9|13309.5|13305.1|13306.6|13302|132
1610742000000|2021-01-15 20:20:00|13309.6|13303.6|13311.2|13305.2|13311.2|13306.7|13308.1|13303.6|164
1610742300000|2021-01-15 20:25:00|13311.1|13305.1|13312.2|13306.2|13312.3|13307.2|13309.1|13304.1|164
1610742600000|2021-01-15 20:30:00|13312.3|13306.3|13312.5|13306.5|13312.7|13308.2|13310.8|13306.1|80
1610742900000|2021-01-15 20:35:00|13312.3|13306.3|13310.1|13304.1|13312.5|13307.9|13309.1|13303.4|136
1610743200000|2021-01-15 20:40:00|13310.2|13304.2|13308.7|13302.7|13310.6|13305.5|13306.9|13302.2|208
1610743500000|2021-01-15 20:45:00|13308.6|13302.6|13308|13302|13308.7|13303.3|13305.2|13299.2|267
1610743800000|2021-01-15 20:50:00|13307.7|13301.7|13308.1|13302.1|13308.4|13302.4|13307|13301|194
1610744100000|2021-01-15 20:55:00|13308.3|13302.3|13305|13299|13308.4|13302.4|13305|13299|216
1610744400000|2021-01-15 21:00:00|13304.9|13298.9|13305.6|13299.6|13305.9|13299.9|13304.5|13298.5|182
1610744700000|2021-01-15 21:05:00|13305.7|13299.7|13305.3|13299.3|13306.4|13300.4|13304.8|13298.8|159
1610745000000|2021-01-15 21:10:00|13305.1|13299.1|13305.8|13299.8|13306.6|13300.6|13305.1|13299.1|115
1610745300000|2021-01-15 21:15:00|13305.9|13299.9|13305.8|13299.8|13306.3|13300.3|13305.4|13299.4|139
1610745600000|2021-01-15 21:20:00|13305.7|13299.7|13306.3|13300.3|13306.4|13301.2|13304.2|13299.5|80
1610745900000|2021-01-15 21:25:00|13306.4|13300.4|13309.9|13303.9|13312.7|13306.7|13305.4|13299.4|210
1610746200000|2021-01-15 21:30:00|13310|13304|13313.1|13307.1|13313.6|13307.6|13309.1|13303.1|187
1610746500000|2021-01-15 21:35:00|13312.8|13306.8|13311.8|13305.8|13317.2|13311.2|13310.6|13304.6|187
1610746800000|2021-01-15 21:40:00|13311.5|13305.5|13314.6|13308.6|13316.4|13309.5|13310.5|13304.5|232
1610747100000|2021-01-15 21:45:00|13314.8|13308.8|13315.1|13309.1|13317.1|13311.1|13314.4|13308.4|113
1610747400000|2021-01-15 21:50:00|13315|13309|13314.8|13308.8|13317.1|13311.1|13313.2|13307.2|154
1610747700000|2021-01-15 21:55:00|13314.6|13308.6|13313.9|13297.9|13318.2|13309.8|13301.9|13285.9|273
1610917200000|2021-01-17 21:00:00|13307.3|13285.3|13307.8|13285.8|13308.6|13286.6|13307.3|13285.3|17
1610917500000|2021-01-17 21:05:00|13309.5|13287.5|13309.9|13287.9|13309.9|13287.9|13307.8|13285.8|13
1610917800000|2021-01-17 21:10:00|13307.8|13285.8|13310|13288|13310.5|13288.5|13307.8|13285.8|13
1610918100000|2021-01-17 21:15:00|13307.8|13285.8|13310|13288|13310.5|13288.5|13307.8|13285.8|15
1610918400000|2021-01-17 21:20:00|13310.5|13288.5|13310.5|13288.5|13310.5|13288.5|13307.8|13285.8|8
1610918700000|2021-01-17 21:25:00|13310|13288|13307.8|13285.8|13310.5|13288.5|13307.8|13285.8|8
1610919000000|2021-01-17 21:30:00|13310.4|13288.4|13310.5|13288.5|13310.5|13288.5|13310|13288|7
1610919300000|2021-01-17 21:35:00|13310|13288|13307.8|13285.8|13310.5|13288.5|13307.8|13285.8|15
1610919600000|2021-01-17 21:40:00|13310|13288|13307.8|13285.8|13310.5|13288.5|13307.8|13285.8|16
1610919900000|2021-01-17 21:45:00|13310|13288|13307.8|13285.8|13310.5|13288.5|13307.8|13285.8|21
1610920200000|2021-01-17 21:50:00|13310.5|13288.5|13307.5|13285.5|13310.5|13289.5|13305.7|13284.9|15
1610920500000|2021-01-17 21:55:00|13308.1|13289.2|13305.1|13288.4|13311.1|13296.5|13303.5|13285.5|33
1610920800000|2021-01-17 22:00:00|13309.5|13287.5|13308.5|13286.5|13310.2|13288.2|13286.7|13264.7|24
1610921100000|2021-01-17 22:05:00|13308.2|13286.2|13311.3|13289.3|13312.9|13294.9|13287.1|13265.1|56
1610921400000|2021-01-17 22:10:00|13311.2|13289.2|13309.7|13288.5|13313.1|13297|13301.4|13287.5|43
1610921700000|2021-01-17 22:15:00|13310.2|13288.2|13306.8|13290.2|13312.2|13292.3|13303.1|13281.1|73
1610922000000|2021-01-17 22:20:00|13309|13292.4|13308.7|13292.7|13311.2|13293.2|13304.4|13283.1|109
1610922300000|2021-01-17 22:25:00|13308.6|13292.6|13306.5|13290.9|13308.9|13292.9|13304.1|13288.5|55
1610922600000|2021-01-17 22:30:00|13306.1|13290.1|13307.1|13291.1|13307.2|13292.8|13302.6|13288.6|99
1610922900000|2021-01-17 22:35:00|13304.9|13288.9|13305.8|13291.4|13306.9|13292.6|13304|13288|81
1610923200000|2021-01-17 22:40:00|13305.6|13291.8|13305.9|13289.9|13309.7|13293.7|13300.3|13284.3|83
1610923500000|2021-01-17 22:45:00|13306|13290|13305.8|13290.6|13306.9|13290.9|13304.6|13288.6|87
1610923800000|2021-01-17 22:50:00|13306|13290.5|13305.8|13291.2|13307.3|13292.4|13302.7|13288.6|79
1610924100000|2021-01-17 22:55:00|13306.6|13291|13306.8|13290.8|13310.5|13294.5|13304.7|13288.7|129
1610924400000|2021-01-17 23:00:00|13306.7|13290.7|13303.4|13296.2|13308.5|13298.5|13299.3|13289|264
1610924700000|2021-01-17 23:05:00|13303.2|13296.6|13306.3|13300.3|13308.2|13301.8|13302.4|13294.3|164
1610925000000|2021-01-17 23:10:00|13306.5|13300.5|13305.3|13299.3|13306.6|13300.6|13305.2|13299.1|88
1610925300000|2021-01-17 23:15:00|13305.4|13299.4|13304|13298|13306.2|13300.2|13302.9|13296.9|92
1610925600000|2021-01-17 23:20:00|13304.1|13298.1|13303.2|13297.2|13306.3|13299.3|13303.1|13296.3|109
1610925900000|2021-01-17 23:25:00|13303.7|13297.7|13304.5|13298.5|13304.7|13298.7|13303.2|13297.2|82
1610926200000|2021-01-17 23:30:00|13304.1|13298.1|13307.2|13301.2|13307.5|13301.5|13304.1|13298.1|101
1610926500000|2021-01-17 23:35:00|13306.9|13300.9|13310.8|13304.8|13311.3|13305.3|13306.9|13300.9|144
1610926800000|2021-01-17 23:40:00|13310.3|13302.7|13312|13306|13312.5|13306.5|13309.5|13302.7|125
1610927100000|2021-01-17 23:45:00|13312.2|13306.2|13314.8|13308.8|13315.3|13309.3|13310.4|13304.7|164
1610927400000|2021-01-17 23:50:00|13314.9|13308.9|13317|13311|13317.2|13311.2|13314.6|13308.6|128
1610927700000|2021-01-17 23:55:00|13317.1|13311.1|13320.1|13314.1|13320.8|13314.8|13316.8|13310.8|174
1610928000000|2021-01-18 00:00:00|13319.9|13313.9|13319.1|13313.1|13320.9|13315.9|13317.1|13311.1|246
1610928300000|2021-01-18 00:05:00|13319.2|13313.2|13312.6|13306.6|13319.2|13313.2|13312.2|13306.2|195
1610928600000|2021-01-18 00:10:00|13312.8|13306.8|13315.4|13309.4|13317.8|13311.8|13312.5|13306.5|223
1610928900000|2021-01-18 00:15:00|13315.5|13309.5|13314.9|13308.9|13316.5|13310.5|13314.6|13308.6|160
1610929200000|2021-01-18 00:20:00|13315|13309|13313.7|13307.7|13315.6|13310.6|13309.7|13303.7|241
1610929500000|2021-01-18 00:25:00|13313.6|13307.6|13310.9|13304.9|13314.3|13308.3|13310.2|13304.2|228
1610929800000|2021-01-18 00:30:00|13311|13305|13310.2|13304.2|13311.1|13305.6|13305.9|13299.9|268
1610930100000|2021-01-18 00:35:00|13310.3|13304.3|13310.8|13304.8|13314.7|13309.4|13308.5|13303.9|240
1610930400000|2021-01-18 00:40:00|13310.7|13304.7|13312.1|13306.1|13313.7|13308.4|13310.6|13304.6|148
1610930700000|2021-01-18 00:45:00|13312|13306|13312.3|13306.3|13312.5|13307.9|13309.7|13304.7|154
1610931000000|2021-01-18 00:50:00|13312.4|13306.4|13313.4|13310.4|13315.6|13311.2|13311.3|13306.3|194
1610931300000|2021-01-18 00:55:00|13313.3|13310.3|13312.6|13306.6|13315|13310.6|13311.9|13306.5|202
1610931600000|2021-01-18 01:00:00|13312.5|13306.5|13313.4|13310.4|13317.5|13313.1|13310.2|13305.6|245
1610931900000|2021-01-18 01:05:00|13314.9|13308.9|13313.3|13307.3|13317.5|13313.1|13310.4|13305.5|325
1610932200000|2021-01-18 01:10:00|13313.2|13307.2|13314.2|13311.2|13316.6|13312.1|13313.1|13307.1|224
1610932500000|2021-01-18 01:15:00|13314.3|13311.3|13314.9|13311.9|13317.4|13312|13314.1|13309.3|218
1610932800000|2021-01-18 01:20:00|13314.7|13311.7|13315.9|13312.9|13317.5|13313.2|13314.7|13310.3|179
1610933100000|2021-01-18 01:25:00|13315.7|13312.7|13311.2|13308.2|13316.9|13313.9|13310.5|13306.4|256
1610933400000|2021-01-18 01:30:00|13311.1|13308.1|13311.1|13308.1|13312.9|13308.5|13307|13302.2|314
1610933700000|2021-01-18 01:35:00|13311|13308|13309.5|13306.5|13314.4|13310|13308.9|13305.9|241
1610934000000|2021-01-18 01:40:00|13309.6|13306.6|13307|13304|13311.4|13307.2|13306.8|13302.6|193
1610934300000|2021-01-18 01:45:00|13307.1|13304.1|13307.5|13304.5|13309.3|13304.9|13305.8|13301.6|255
1610934600000|2021-01-18 01:50:00|13307.6|13304.6|13306.9|13303.9|13310.2|13306|13306.8|13302.4|218
1610934900000|2021-01-18 01:55:00|13307|13304|13309.2|13303.2|13310.7|13304.5|13305.2|13300.6|194
1610935200000|2021-01-18 02:00:00|13309.1|13303.1|13306.7|13303.7|13309.1|13304.1|13304.9|13300.7|212
1610935500000|2021-01-18 02:05:00|13306.9|13303.9|13310.1|13307.1|13312.4|13308.2|13306.7|13302.9|264
1610935800000|2021-01-18 02:10:00|13310.2|13307.2|13308.3|13305.3|13314.1|13309.5|13308.1|13303.8|200
1610936100000|2021-01-18 02:15:00|13308.4|13305.4|13309.6|13306.6|13310.5|13306.9|13308.4|13304.4|205
1610936400000|2021-01-18 02:20:00|13309.7|13306.7|13311|13308|13312.2|13308.2|13309.6|13306.2|196
1610936700000|2021-01-18 02:25:00|13311.2|13308.2|13308.5|13305.5|13311.3|13308.2|13308.3|13303.9|224
1610937000000|2021-01-18 02:30:00|13308.6|13305.6|13308|13305|13311.6|13306.9|13307.8|13303.6|219
1610937300000|2021-01-18 02:35:00|13307.9|13304.9|13307|13304|13308.5|13305.1|13306.6|13302.5|143
1610937600000|2021-01-18 02:40:00|13307.1|13304.1|13308.4|13305.4|13309.6|13305.9|13307|13303.2|191
1610937900000|2021-01-18 02:45:00|13308.5|13305.5|13305.6|13302.6|13309.1|13305.6|13305.5|13301|183
1610938200000|2021-01-18 02:50:00|13305.7|13302.7|13304.4|13301.4|13306.8|13303.1|13302.9|13299.9|181
1610938500000|2021-01-18 02:55:00|13304.5|13301.5|13304|13301|13305.3|13301.6|13303.1|13299|133
1610938800000|2021-01-18 03:00:00|13304.1|13301.1|13306.2|13303.2|13306.3|13303.3|13304|13300.3|127
1610939100000|2021-01-18 03:05:00|13306.1|13303.1|13310|13307|13311.4|13307.2|13305.2|13302.2|192
1610939400000|2021-01-18 03:10:00|13310.1|13307.1|13310.1|13307.1|13311.7|13307.5|13309.7|13305.3|149
1610939700000|2021-01-18 03:15:00|13309.9|13306.9|13311.4|13308.4|13313.9|13310|13309.9|13306.8|154
1610940000000|2021-01-18 03:20:00|13311.3|13308.3|13316.3|13310.3|13316.4|13311.9|13310.9|13306.8|240
1610940300000|2021-01-18 03:25:00|13316.2|13310.2|13314.9|13311.9|13316.7|13313.5|13311.8|13307.2|273
1610940600000|2021-01-18 03:30:00|13315|13312|13314.5|13311.5|13317.4|13313.1|13314.2|13309.9|177
1610940900000|2021-01-18 03:35:00|13314.4|13311.4|13312.4|13309.4|13314.8|13311.6|13310.8|13307.2|188
1610941200000|2021-01-18 03:40:00|13312.5|13309.5|13314|13311|13315.5|13312.4|13312.1|13308|184
1610941500000|2021-01-18 03:45:00|13314.4|13311.4|13316|13313|13317.5|13313.1|13314.1|13309.9|109
1610941800000|2021-01-18 03:50:00|13316.1|13313.1|13318.5|13315.5|13318.5|13315.5|13314.8|13311.1|125
1610942100000|2021-01-18 03:55:00|13318.4|13315.4|13315.2|13309.2|13319.9|13316.2|13313.4|13309|233
1610942400000|2021-01-18 04:00:00|13315.3|13309.3|13315.5|13312.5|13317|13314|13314.2|13309.2|198
1610942700000|2021-01-18 04:05:00|13315.4|13312.4|13315.9|13312.9|13317|13313.8|13314.9|13310.8|156
1610943000000|2021-01-18 04:10:00|13316|13313|13318.4|13315.4|13320.7|13316.1|13314.7|13311.7|160
1610943300000|2021-01-18 04:15:00|13318.3|13315.3|13319.7|13316.7|13321.2|13316.8|13317.6|13313.5|174
1610943600000|2021-01-18 04:20:00|13319.6|13316.6|13325.3|13319.3|13325.5|13321.1|13319.6|13315.1|175
1610943900000|2021-01-18 04:25:00|13323.8|13320.8|13328.8|13322.8|13329.6|13324.8|13323.7|13319.3|267
1610944200000|2021-01-18 04:30:00|13328.7|13322.7|13327.5|13324.5|13332|13327.4|13327.3|13322.7|213
1610944500000|2021-01-18 04:35:00|13327.4|13324.4|13327.8|13324.8|13329.6|13325.2|13326.4|13322.1|136
1610944800000|2021-01-18 04:40:00|13327.9|13324.9|13328.4|13325.4|13331.3|13327.1|13327.8|13323.3|161
1610945100000|2021-01-18 04:45:00|13328.5|13325.5|13326.9|13323.9|13330.2|13326|13326.6|13322.1|206
1610945400000|2021-01-18 04:50:00|13327|13324|13326|13323|13331|13326.4|13325.8|13321.8|201
1610945700000|2021-01-18 04:55:00|13325.8|13322.8|13328.8|13325.8|13330.1|13325.9|13325|13320.7|186
1610946000000|2021-01-18 05:00:00|13328.9|13325.9|13327.9|13324.9|13330.1|13325.9|13327.3|13323.1|166
1610946300000|2021-01-18 05:05:00|13327.8|13324.8|13331.6|13325.6|13331.6|13327.7|13327.5|13323.1|105
1610946600000|2021-01-18 05:10:00|13331.5|13325.5|13330.3|13327.3|13332.6|13329|13328.9|13324.4|200
1610946900000|2021-01-18 05:15:00|13330.4|13327.4|13332.5|13326.5|13334.5|13330|13330.4|13326.3|224
1610947200000|2021-01-18 05:20:00|13332.6|13326.6|13330.2|13327.2|13333.7|13329.1|13330.1|13325.9|205
1610947500000|2021-01-18 05:25:00|13330.1|13327.1|13331.1|13325.1|13331.1|13327.4|13327.5|13323.4|194
1610947800000|2021-01-18 05:30:00|13330.8|13324.8|13329.3|13326.3|13331.1|13326.7|13329.1|13324.6|135
1610948100000|2021-01-18 05:35:00|13329.4|13326.4|13326.6|13320.6|13330.6|13326.6|13324.2|13319.8|258
1610948400000|2021-01-18 05:40:00|13326.5|13320.5|13323.7|13320.7|13327.3|13322.6|13323.2|13318.8|200
1610948700000|2021-01-18 05:45:00|13323.8|13320.8|13324.7|13318.7|13325.7|13322.1|13323.4|13318.5|180
1610949000000|2021-01-18 05:50:00|13324.6|13318.6|13322.1|13319.1|13324.7|13320.4|13321.9|13317.7|221
1610949300000|2021-01-18 05:55:00|13322|13319|13322.2|13319.2|13324.1|13320|13320.2|13316.2|252
1610949600000|2021-01-18 06:00:00|13322.3|13319.3|13324|13321|13325.3|13322.1|13321|13316.7|210
1610949900000|2021-01-18 06:05:00|13324.1|13321.1|13325.4|13322.4|13326.7|13322.5|13323.9|13319.7|218
1610950200000|2021-01-18 06:10:00|13325.5|13322.5|13323.5|13320.5|13327.1|13322.8|13322|13317.5|239
1610950500000|2021-01-18 06:15:00|13323.6|13320.6|13322.6|13319.6|13325|13321|13322.5|13318.9|214
1610950800000|2021-01-18 06:20:00|13322.7|13319.7|13323.5|13320.5|13325.3|13321.2|13321.9|13318.1|235
1610951100000|2021-01-18 06:25:00|13323.4|13320.4|13319.5|13316.5|13323.7|13320.5|13318.7|13314.3|181
1610951400000|2021-01-18 06:30:00|13321.1|13315.1|13318.3|13315.3|13321.2|13316.9|13316.1|13313.1|186
1610951700000|2021-01-18 06:35:00|13318.2|13315.2|13320.1|13317.1|13320.5|13317.5|13318.2|13315.2|134
1610952000000|2021-01-18 06:40:00|13320|13317|13319.4|13316.4|13320.1|13317.1|13318.8|13315.8|162
1610952300000|2021-01-18 06:45:00|13319.3|13316.3|13318.7|13315.7|13320.5|13316.4|13318.4|13314.3|124
1610952600000|2021-01-18 06:50:00|13318.8|13315.8|13317.9|13314.9|13320.3|13316|13317.8|13313.7|138
1610952900000|2021-01-18 06:55:00|13318|13315|13315.5|13312.5|13318|13315|13314.2|13310.6|136
1610953200000|2021-01-18 07:00:00|13316|13313|13316.2|13313.2|13318.6|13314.3|13314.9|13311.5|168
1610953500000|2021-01-18 07:05:00|13316.8|13313.8|13319.5|13313.5|13321.4|13316.9|13316.2|13311.8|207
1610953800000|2021-01-18 07:10:00|13317.9|13314.9|13315.9|13312.9|13319.3|13314.9|13315.2|13311.6|134
1610954100000|2021-01-18 07:15:00|13315.8|13312.8|13314.7|13311.7|13316.6|13313.6|13313.7|13310.7|137
1610954400000|2021-01-18 07:20:00|13314.6|13311.6|13315.8|13312.8|13316.1|13313.1|13314.4|13311.4|139
1610954700000|2021-01-18 07:25:00|13316|13313|13316.9|13313.9|13317.3|13314.3|13315|13312|217
1610955000000|2021-01-18 07:30:00|13317|13314|13321.1|13318.1|13321.2|13318.2|13316.9|13313.9|166
1610955300000|2021-01-18 07:35:00|13321|13318|13321|13318|13322.5|13318.7|13319.9|13315.9|190
1610955600000|2021-01-18 07:40:00|13321.1|13318.1|13325.1|13322.1|13326.6|13322.6|13321.1|13317.4|239
1610955900000|2021-01-18 07:45:00|13325|13322|13321.2|13318.2|13327|13322.5|13321.2|13318.2|211
1610956200000|2021-01-18 07:50:00|13321.3|13318.3|13323.1|13320.1|13324.9|13320.3|13318.6|13314.8|210
1610956500000|2021-01-18 07:55:00|13323.2|13320.2|13326.4|13323.4|13328.2|13323.7|13322.9|13319.9|244
1610956800000|2021-01-18 08:00:00|13326.8|13323.8|13325.3|13319.3|13328.7|13324.1|13322.7|13317.7|350
1610957100000|2021-01-18 08:05:00|13325.4|13319.4|13327.7|13321.7|13328|13323.3|13323.7|13319|309
1610957400000|2021-01-18 08:10:00|13327.8|13321.8|13328.3|13322.3|13328.6|13324.1|13325.1|13320.4|258
1610957700000|2021-01-18 08:15:00|13328.4|13322.4|13330.4|13324.4|13330.9|13326.1|13327.8|13322.3|249
1610958000000|2021-01-18 08:20:00|13330.5|13324.5|13333.7|13327.7|13333.7|13327.7|13326.3|13321.8|277
1610958300000|2021-01-18 08:25:00|13333.6|13327.6|13336.8|13330.8|13337.6|13331.6|13333.4|13327.4|365
1610958600000|2021-01-18 08:30:00|13336.7|13330.7|13332.8|13326.8|13337.1|13331.1|13332.2|13326.2|282
1610958900000|2021-01-18 08:35:00|13332.7|13326.7|13329.7|13323.7|13333.1|13328.1|13328.9|13323.5|302
1610959200000|2021-01-18 08:40:00|13328.1|13325.1|13328.7|13322.7|13332.4|13327.7|13327.8|13321.8|289
1610959500000|2021-01-18 08:45:00|13328.5|13322.5|13333.1|13327.1|13333.2|13328.4|13326.2|13321.5|284
1610959800000|2021-01-18 08:50:00|13333.3|13327.3|13333.9|13327.9|13334|13329|13330.7|13326.2|199
1610960100000|2021-01-18 08:55:00|13333.8|13327.8|13335.5|13329.5|13337.3|13331.3|13331.4|13325.7|369
1610960400000|2021-01-18 09:00:00|13335.6|13329.6|13337|13334|13339|13334|13332.9|13328.3|337
1610960700000|2021-01-18 09:05:00|13336.9|13333.9|13337.6|13331.6|13339.5|13334.1|13335.8|13331.3|318
1610961000000|2021-01-18 09:10:00|13337.9|13331.9|13336.8|13330.8|13338.5|13333.6|13334.7|13329.4|296
1610961300000|2021-01-18 09:15:00|13336.7|13330.7|13331.8|13328.8|13337.6|13333|13331.7|13327.3|277
1610961600000|2021-01-18 09:20:00|13333.3|13327.3|13332.2|13329.2|13336|13331.3|13330.9|13326.3|290
1610961900000|2021-01-18 09:25:00|13332.1|13329.1|13329.9|13326.9|13332.3|13329.3|13328.7|13324.8|208
1610962200000|2021-01-18 09:30:00|13329.8|13326.8|13332.9|13329.9|13334.9|13330.5|13329.8|13326.5|216
1610962500000|2021-01-18 09:35:00|13333|13330|13333.7|13327.7|13334.2|13330|13330.2|13326.3|236
1610962800000|2021-01-18 09:40:00|13333.9|13327.9|13330.6|13327.6|13334.8|13330.2|13330|13325.4|203
1610963100000|2021-01-18 09:45:00|13330.5|13327.5|13336.8|13330.8|13337|13331.9|13329|13324.8|290
1610963400000|2021-01-18 09:50:00|13336.7|13330.7|13336.4|13333.4|13339.3|13334.9|13335.5|13330.7|225
1610963700000|2021-01-18 09:55:00|13336.3|13333.3|13332.6|13326.6|13337.9|13334.9|13331.6|13326.6|264
1610964000000|2021-01-18 10:00:00|13332.2|13326.2|13329.5|13326.5|13333.1|13328.1|13328.6|13324.2|210
1610964300000|2021-01-18 10:05:00|13329.6|13326.6|13332.7|13326.7|13332.9|13328.5|13329.4|13326.4|103
1610964600000|2021-01-18 10:10:00|13332.6|13326.6|13332.1|13326.1|13333.3|13328.9|13329.6|13325.2|188
1610964900000|2021-01-18 10:15:00|13330.5|13327.5|13330.1|13324.1|13333.2|13328.8|13327.6|13322.8|253
1610965200000|2021-01-18 10:20:00|13330|13324|13332.2|13326.2|13332.2|13327.7|13328|13323.5|181
1610965500000|2021-01-18 10:25:00|13330.6|13327.6|13331.4|13328.4|13333.2|13328.7|13329.7|13325.3|190
1610965800000|2021-01-18 10:30:00|13331.3|13328.3|13330.8|13327.8|13333.6|13329.3|13330.5|13326.1|231
1610966100000|2021-01-18 10:35:00|13330.7|13327.7|13333.4|13327.4|13334.1|13329.5|13328.6|13323.8|254
1610966400000|2021-01-18 10:40:00|13333.3|13327.3|13329.2|13326.2|13333.3|13329|13328.5|13324.3|171
1610966700000|2021-01-18 10:45:00|13329.1|13326.1|13329.9|13326.9|13331.1|13326.9|13328|13324.1|180
1610967000000|2021-01-18 10:50:00|13330|13327|13330.2|13327.2|13332.9|13328.4|13329.7|13325.2|172
1610967300000|2021-01-18 10:55:00|13330.3|13327.3|13330.9|13324.9|13332.2|13328.5|13328.7|13324.3|194
1610967600000|2021-01-18 11:00:00|13329.4|13326.4|13328.7|13325.7|13333|13328.5|13328.5|13324.6|169
1610967900000|2021-01-18 11:05:00|13328.6|13325.6|13329.8|13323.8|13334.9|13330.3|13328|13323.1|261
1610968200000|2021-01-18 11:10:00|13329.7|13323.7|13325.1|13322.1|13329.9|13325.4|13322.3|13318.2|238
1610968500000|2021-01-18 11:15:00|13324.9|13321.9|13323.9|13317.9|13327.4|13323.5|13323|13317.6|211
1610968800000|2021-01-18 11:20:00|13322.4|13319.4|13323.4|13320.4|13324.5|13320.4|13321.1|13316.7|209
1610969100000|2021-01-18 11:25:00|13323.3|13320.3|13328.2|13322.2|13328.4|13324|13322.6|13318|211
1610969400000|2021-01-18 11:30:00|13328.1|13322.1|13326|13323|13328.4|13324|13325.5|13321.2|174
1610969700000|2021-01-18 11:35:00|13325.9|13322.9|13327.9|13321.9|13327.9|13323|13324.6|13320.4|211
1610970000000|2021-01-18 11:40:00|13326.3|13323.3|13327.9|13324.9|13329.8|13325.4|13326.2|13321.8|182
1610970300000|2021-01-18 11:45:00|13327.8|13324.8|13329.5|13326.5|13331.7|13327.3|13327.8|13324.3|155
1610970600000|2021-01-18 11:50:00|13329.6|13326.6|13330.1|13327.1|13331.7|13327.6|13329.6|13325.1|114
1610970900000|2021-01-18 11:55:00|13330.3|13327.3|13332|13326|13332.7|13328.4|13329.9|13325.9|130
1610971200000|2021-01-18 12:00:00|13330.3|13327.3|13331.2|13328.2|13332.4|13328.5|13329.2|13325.2|188
1610971500000|2021-01-18 12:05:00|13331.1|13328.1|13331.9|13328.9|13333.7|13329.4|13330.2|13325.9|137
1610971800000|2021-01-18 12:10:00|13333.4|13327.4|13331.6|13328.6|13333.6|13329.1|13330.3|13326|133
1610972100000|2021-01-18 12:15:00|13331.5|13328.5|13333.4|13330.4|13333.9|13330.9|13331.5|13327.3|153
1610972400000|2021-01-18 12:20:00|13333.3|13330.3|13331.9|13328.9|13334.7|13330.5|13331.2|13328.2|157
1610972700000|2021-01-18 12:25:00|13331.8|13328.8|13332.4|13329.4|13333.6|13329.5|13331.5|13327.6|109
1610973000000|2021-01-18 12:30:00|13332.5|13329.5|13332.6|13329.6|13333.8|13329.6|13332|13327.5|79
1610973300000|2021-01-18 12:35:00|13332.5|13329.5|13332.2|13329.2|13333.2|13329.5|13331.2|13327.1|178
1610973600000|2021-01-18 12:40:00|13332.1|13329.1|13331.3|13328.3|13333.2|13329.1|13330.9|13327.2|138
1610973900000|2021-01-18 12:45:00|13331.2|13328.2|13331.2|13328.2|13332.6|13328.4|13330.9|13326.6|107
1610974200000|2021-01-18 12:50:00|13331.3|13328.3|13331.4|13328.4|13331.8|13328.8|13331|13328|111
1610974500000|2021-01-18 12:55:00|13331.5|13328.5|13331.4|13328.4|13331.7|13328.7|13331.1|13328.1|112
1610974800000|2021-01-18 13:00:00|13331.2|13328.2|13330|13327|13332.7|13328.6|13329.5|13325.7|208
1610975100000|2021-01-18 13:05:00|13329.7|13326.7|13329.9|13326.9|13331.8|13327.5|13328.9|13324.5|219
1610975400000|2021-01-18 13:10:00|13330.1|13327.1|13328.9|13325.9|13331.6|13327.3|13328.6|13323.8|163
1610975700000|2021-01-18 13:15:00|13328.8|13325.8|13325.3|13322.3|13329.7|13325.8|13325.2|13322.2|195
1610976000000|2021-01-18 13:20:00|13325.4|13322.4|13324.3|13321.3|13326.2|13322.4|13323.6|13319.3|153
1610976300000|2021-01-18 13:25:00|13324.4|13321.4|13324.1|13321.1|13325.5|13321.6|13322.9|13319.4|142
1610976600000|2021-01-18 13:30:00|13325.6|13319.6|13322.7|13319.7|13325.6|13320.9|13320.9|13316.4|223
1610976900000|2021-01-18 13:35:00|13322.6|13319.6|13321.4|13318.4|13324.4|13320.3|13320.9|13316.9|206
1610977200000|2021-01-18 13:40:00|13321.5|13318.5|13323.8|13320.8|13325|13321.3|13321.1|13316.8|148
1610977500000|2021-01-18 13:45:00|13323.7|13320.7|13321.8|13318.8|13325.2|13321.2|13321.3|13317.3|200
1610977800000|2021-01-18 13:50:00|13321.9|13318.9|13319.4|13316.4|13323|13318.9|13318.8|13315.6|133
1610978100000|2021-01-18 13:55:00|13319.3|13316.3|13316.9|13313.9|13320.1|13316.8|13316.3|13311.9|206
1610978400000|2021-01-18 14:00:00|13318.7|13312.7|13317.4|13314.4|13321.4|13316.4|13316.8|13312.5|216
1610978700000|2021-01-18 14:05:00|13317.5|13314.5|13316.6|13313.6|13320.4|13316|13316.4|13313|207
1610979000000|2021-01-18 14:10:00|13316.5|13313.5|13317.6|13314.6|13319.8|13315.7|13316.3|13312.3|193
1610979300000|2021-01-18 14:15:00|13317.5|13314.5|13317.2|13314.2|13319.1|13314.7|13316.6|13313.1|151
1610979600000|2021-01-18 14:20:00|13317.3|13314.3|13315.3|13312.3|13319.2|13314.5|13315.3|13311.9|214
1610979900000|2021-01-18 14:25:00|13315.4|13312.4|13318.1|13312.1|13318.6|13314.2|13314.9|13310.3|242
1610980200000|2021-01-18 14:30:00|13316.5|13313.5|13317.5|13314.5|13318.9|13314.6|13316.3|13312.2|132
1610980500000|2021-01-18 14:35:00|13317.6|13314.6|13315.4|13312.4|13318.1|13314.6|13315.1|13310.6|269
1610980800000|2021-01-18 14:40:00|13315.5|13312.5|13319.2|13316.2|13320.3|13316.2|13314.9|13310.3|260
1610981100000|2021-01-18 14:45:00|13319.1|13316.1|13316.3|13310.3|13321.6|13316.4|13315.9|13310.2|262
1610981400000|2021-01-18 14:50:00|13316.2|13310.2|13312.6|13309.6|13317.8|13313.5|13312.3|13307.5|399
1610981700000|2021-01-18 14:55:00|13312.8|13309.8|13313.2|13307.2|13314.8|13310.1|13310.7|13306.2|297
1610982000000|2021-01-18 15:00:00|13312.8|13306.8|13313.1|13307.1|13313.7|13308.6|13309.9|13305.5|228
1610982300000|2021-01-18 15:05:00|13313.2|13307.2|13312.6|13306.6|13313.7|13309.1|13311|13306.6|172
1610982600000|2021-01-18 15:10:00|13312.7|13306.7|13312.2|13309.2|13313.9|13309.2|13310.9|13306|130
1610982900000|2021-01-18 15:15:00|13312.3|13309.3|13314.7|13311.7|13316.4|13311.9|13311.4|13306.9|186
1610983200000|2021-01-18 15:20:00|13314.8|13311.8|13314.5|13311.5|13316.6|13312|13313.4|13309.1|140
1610983500000|2021-01-18 15:25:00|13316|13310|13317.8|13311.8|13318.7|13313.4|13313.2|13307.2|259
1610983800000|2021-01-18 15:30:00|13317.9|13311.9|13311.8|13308.8|13318|13312.8|13311.7|13307.3|282
1610984100000|2021-01-18 15:35:00|13313.3|13307.3|13312.9|13306.9|13313.4|13308.8|13308.4|13303.5|331
1610984400000|2021-01-18 15:40:00|13313|13307|13311.2|13305.2|13313.9|13308.8|13310.5|13305.1|222
1610984700000|2021-01-18 15:45:00|13311.1|13305.1|13315.1|13309.1|13317|13311|13311|13305|216
1610985000000|2021-01-18 15:50:00|13315|13309|13313|13307|13315.2|13309.3|13311.6|13306.9|148
1610985300000|2021-01-18 15:55:00|13312.9|13306.9|13309.1|13306.1|13313.9|13307.9|13309.1|13304.6|214
1610985600000|2021-01-18 16:00:00|13309.4|13306.4|13315.9|13309.9|13316|13311.2|13308.4|13303.7|182
1610985900000|2021-01-18 16:05:00|13315.8|13309.8|13312.6|13306.6|13315.8|13309.8|13312.4|13306.4|126
1610986200000|2021-01-18 16:10:00|13312.7|13306.7|13313.7|13307.7|13314.3|13309.7|13312.2|13306.4|78
1610986500000|2021-01-18 16:15:00|13313.8|13307.8|13312.6|13306.6|13314.2|13309.8|13310.9|13306|96
1610986800000|2021-01-18 16:20:00|13312.5|13306.5|13312.5|13306.5|13312.7|13307.8|13310.5|13306.2|67
1610987100000|2021-01-18 16:25:00|13312.6|13306.6|13312.3|13306.3|13312.6|13306.6|13312.2|13306.2|61
1610987400000|2021-01-18 16:30:00|13312.2|13306.2|13310|13304|13312.4|13306.4|13309.4|13303.4|99
1610987700000|2021-01-18 16:35:00|13309.9|13303.9|13310.2|13304.2|13310.4|13306|13308.9|13303.9|85
1610988000000|2021-01-18 16:40:00|13310.1|13304.1|13310|13304|13310.4|13304.4|13310|13304|61
1610988300000|2021-01-18 16:45:00|13310.1|13304.1|13310.7|13307.7|13312.1|13307.7|13309.8|13304|165
1610988600000|2021-01-18 16:50:00|13310.8|13307.8|13310.4|13307.4|13312.5|13307.9|13310.2|13305.8|97
1610988900000|2021-01-18 16:55:00|13310.5|13307.5|13310|13307|13312.2|13307.8|13309.9|13305.5|124
1610989200000|2021-01-18 17:00:00|13311.5|13305.5|13311.5|13305.5|13311.7|13307.1|13309.7|13305.3|75
1610989500000|2021-01-18 17:05:00|13310.7|13304.7|13310.1|13304.1|13311|13306.6|13308.5|13303.9|123
1610989800000|2021-01-18 17:10:00|13310|13304|13311.2|13305.2|13311.5|13306.7|13309.2|13304|89
1610990100000|2021-01-18 17:15:00|13311.4|13305.4|13312.8|13306.8|13312.9|13307.3|13309.8|13305.1|82
1610990400000|2021-01-18 17:20:00|13312.7|13306.7|13313.4|13307.4|13313.5|13308.9|13311.4|13306.4|109
1610990700000|2021-01-18 17:25:00|13313.3|13307.3|13315.8|13309.8|13316|13310|13313.2|13307.2|108
1610991000000|2021-01-18 17:30:00|13315.7|13309.7|13315.7|13309.7|13316.3|13310.3|13315.4|13309.4|111
1610991300000|2021-01-18 17:35:00|13315.6|13309.6|13315.6|13309.6|13316.1|13311.4|13314.4|13309.4|53
1610991600000|2021-01-18 17:40:00|13315.5|13309.5|13315.1|13309.1|13315.9|13309.9|13314.9|13308.9|78
1610991900000|2021-01-18 17:45:00|13315|13309|13314.8|13308.8|13315.3|13309.3|13314.6|13308.6|105
1610992200000|2021-01-18 17:50:00|13314.9|13308.9|13315|13309|13315.4|13310.6|13313|13308.4|73
1610992500000|2021-01-18 17:55:00|13315.1|13309.1|13313.9|13307.9|13315.4|13309.4|13313.9|13307.9|73
1610992800000|2021-01-18 18:00:00|13313.7|13307.7|13312.5|13306.5|13313.9|13307.9|13312.2|13306.2|89
1610993100000|2021-01-18 18:05:00|13312.6|13306.6|13312.6|13306.6|13312.7|13307.9|13310.9|13306.2|63
1610993400000|2021-01-18 18:10:00|13312.4|13306.4|13312.7|13306.7|13312.8|13306.8|13312.3|13306.3|43
1610993700000|2021-01-18 18:15:00|13312.6|13306.6|13312.7|13306.7|13312.9|13306.9|13312.3|13306.3|46
1610994000000|2021-01-18 18:20:00|13312.6|13306.6|13312.8|13306.8|13312.8|13307.5|13310.5|13306.1|85
1610994300000|2021-01-18 18:25:00|13312.6|13306.6|13312.5|13306.5|13313|13307|13312.4|13306.4|71
1610994600000|2021-01-18 18:30:00|13312.6|13306.6|13312.3|13306.3|13312.9|13306.9|13311.8|13305.8|50
1610994900000|2021-01-18 18:35:00|13312.4|13306.4|13312.4|13306.4|13312.7|13306.7|13312|13306|74
1610995200000|2021-01-18 18:40:00|13312.5|13306.5|13312.4|13306.4|13312.6|13306.6|13312|13306|44
1610995500000|2021-01-18 18:45:00|13312.3|13306.3|13312.4|13306.4|13312.6|13306.6|13312.1|13306.1|65
1610995800000|2021-01-18 18:50:00|13312.3|13306.3|13312.2|13306.2|13312.8|13307.4|13310.4|13305.8|92
1610996100000|2021-01-18 18:55:00|13311.9|13305.9|13310.3|13304.3|13312.4|13306.4|13307.6|13303.5|94
1610996400000|2021-01-18 19:00:00|13310.1|13304.1|13308.6|13302.6|13310.6|13304.6|13307.3|13302.4|181
1610996700000|2021-01-18 19:05:00|13308.5|13302.5|13308.6|13302.6|13309|13303|13308.4|13302.4|91
1610997000000|2021-01-18 19:10:00|13308.7|13302.7|13308.8|13302.8|13309|13304|13306.6|13302.4|91
1610997300000|2021-01-18 19:15:00|13308.5|13302.5|13309|13303|13309.1|13304.4|13306.7|13302.4|98
1610997600000|2021-01-18 19:20:00|13308.8|13302.8|13308.8|13302.8|13309|13304.4|13306.8|13302.4|119
1610997900000|2021-01-18 19:25:00|13308.9|13302.9|13308.8|13302.8|13309.1|13304.3|13307.2|13302.8|58
1610998200000|2021-01-18 19:30:00|13308.9|13302.9|13308.9|13302.9|13309.1|13303.1|13308.7|13302.7|57
1610998500000|2021-01-18 19:35:00|13309|13303|13308.8|13302.8|13309.1|13303.1|13308.8|13302.8|32
1610998800000|2021-01-18 19:40:00|13308.9|13302.9|13309.1|13303.1|13309.1|13304.3|13307.1|13302.8|43
1610999100000|2021-01-18 19:45:00|13309|13303|13308.9|13302.9|13309.1|13303.1|13308.8|13302.8|55
1610999400000|2021-01-18 19:50:00|13309|13303|13308.9|13302.9|13309.1|13304.3|13307|13302.8|48
1610999700000|2021-01-18 19:55:00|13309.1|13303.1|13309.6|13303.6|13310|13304|13309.1|13303.1|139
1611000000000|2021-01-18 20:00:00|13309.5|13303.5|13310.2|13304.2|13310.6|13304.6|13309.5|13303.5|105
1611000300000|2021-01-18 20:05:00|13310.3|13304.3|13310.2|13304.2|13310.4|13304.4|13309.9|13303.9|48
1611000600000|2021-01-18 20:10:00|13310.3|13304.3|13310.2|13304.2|13310.7|13304.7|13309.9|13303.9|55
1611000900000|2021-01-18 20:15:00|13310.4|13304.4|13310.3|13304.3|13310.6|13304.6|13309.8|13303.8|62
1611001200000|2021-01-18 20:20:00|13310.4|13304.4|13310|13304|13310.4|13304.4|13309.9|13303.9|46
1611001500000|2021-01-18 20:25:00|13310.1|13304.1|13310.2|13304.2|13310.8|13304.8|13309.9|13303.9|100
1611001800000|2021-01-18 20:30:00|13310.3|13304.3|13310.3|13304.3|13310.6|13304.6|13310|13304|56
1611002100000|2021-01-18 20:35:00|13310.4|13304.4|13310.4|13304.4|13310.5|13304.5|13309.8|13303.8|49
1611002400000|2021-01-18 20:40:00|13309.8|13303.8|13310|13304|13310.5|13304.5|13309.4|13303.4|80
1611002700000|2021-01-18 20:45:00|13309.7|13303.7|13309.8|13303.8|13310|13304|13309.4|13303.4|61
1611003000000|2021-01-18 20:50:00|13309.7|13303.7|13309.5|13303.5|13310.2|13304.2|13309.3|13303.3|80
1611003300000|2021-01-18 20:55:00|13309.4|13303.4|13309.6|13303.6|13310|13304|13308.8|13302.8|115
1611003600000|2021-01-18 21:00:00|13309.3|13303.3|13308.7|13302.7|13310|13304|13308.6|13302.6|164
1611003900000|2021-01-18 21:05:00|13308.8|13302.8|13308.6|13302.6|13310|13304|13308.2|13302.2|195
1611004200000|2021-01-18 21:10:00|13308.8|13302.8|13309|13303|13310.1|13304.1|13308.3|13302.3|281
1611004500000|2021-01-18 21:15:00|13309.1|13303.1|13309.5|13303.5|13309.8|13303.8|13308.4|13302.4|241
1611004800000|2021-01-18 21:20:00|13309.4|13303.4|13309.4|13303.4|13310.6|13304.6|13308.5|13302.5|279
1611005100000|2021-01-18 21:25:00|13309.3|13303.3|13309.5|13303.5|13309.7|13303.7|13308.7|13302.7|100
1611005400000|2021-01-18 21:30:00|13309.2|13303.2|13309.6|13303.6|13310.1|13304.1|13308.7|13302.7|364
1611005700000|2021-01-18 21:35:00|13309.7|13303.7|13309.2|13303.2|13309.9|13303.9|13308.4|13302.2|86
1611006000000|2021-01-18 21:40:00|13309.3|13303.3|13309.5|13303.5|13309.5|13303.5|13308.2|13300.4|95
1611006300000|2021-01-18 21:45:00|13309.2|13303.2|13309.5|13303.5|13310|13303.9|13308.1|13300.4|160
1611006600000|2021-01-18 21:50:00|13310|13302.8|13315|13299|13319.1|13304.5|13310|13297.6|172
1611006900000|2021-01-18 21:55:00|13315.6|13300.2|13318.2|13302.2|13319.6|13303.9|13312.8|13296.8|184
1611007200000|2021-01-18 22:00:00|13317.5|13301.5|13316.6|13300.6|13318.5|13302.5|13316.6|13300.6|38
1611007500000|2021-01-18 22:05:00|13318.4|13304.8|13316.5|13301|13320.9|13304.9|13314.6|13298.6|102
1611007800000|2021-01-18 22:10:00|13320.3|13304.3|13320.1|13304.1|13321|13305|13315.7|13299.7|117
1611008100000|2021-01-18 22:15:00|13320.8|13304.8|13318.9|13302.9|13321.3|13305.3|13315.5|13299.5|115
1611008400000|2021-01-18 22:20:00|13320.3|13304.3|13316.5|13301.2|13322.6|13306.6|13315|13299|90
1611008700000|2021-01-18 22:25:00|13315.4|13299.4|13316|13300|13322|13306|13315.3|13299.3|104
1611009000000|2021-01-18 22:30:00|13318.1|13302.1|13317.8|13303.3|13320.3|13305.3|13315.2|13299.2|127
1611009300000|2021-01-18 22:35:00|13317.4|13303.2|13314.8|13298.8|13319.1|13305.3|13313.9|13297.9|115
1611009600000|2021-01-18 22:40:00|13317.5|13301.5|13318.4|13304.8|13320.6|13305.4|13315.7|13299.7|131
1611009900000|2021-01-18 22:45:00|13316.6|13303.5|13319.2|13303.2|13321.3|13307.4|13315.8|13301.1|215
1611010200000|2021-01-18 22:50:00|13317.2|13301.2|13317.8|13302.8|13320.4|13306.2|13316.7|13300.7|225
1611010500000|2021-01-18 22:55:00|13317.9|13303.1|13318.1|13304.8|13319.4|13307.1|13314.6|13300.4|159
1611010800000|2021-01-18 23:00:00|13316.7|13305.7|13310.1|13304.1|13318.9|13305.7|13309|13300.8|225
1611011100000|2021-01-18 23:05:00|13309.7|13303.7|13309.1|13303.1|13311.2|13305.2|13308.9|13302.5|107
1611011400000|2021-01-18 23:10:00|13309.4|13303.2|13309.1|13303.1|13310.9|13304.4|13308|13301.4|115
1611011700000|2021-01-18 23:15:00|13309.6|13303.6|13310.2|13304.2|13310.5|13304.5|13308.8|13302.8|141
1611012000000|2021-01-18 23:20:00|13310.3|13304.3|13310.5|13304.5|13311.4|13306|13309|13304|154
1611012300000|2021-01-18 23:25:00|13310.6|13304.6|13310.3|13304.3|13311.4|13305.4|13309.5|13303.5|156
1611012600000|2021-01-18 23:30:00|13310.2|13304.2|13309.4|13303.4|13310.9|13304.9|13309.2|13303.2|158
1611012900000|2021-01-18 23:35:00|13309.5|13303.5|13309.4|13303.4|13309.7|13305.2|13307.7|13303.2|89
1611013200000|2021-01-18 23:40:00|13309.5|13303.5|13308.3|13302.3|13309.8|13304.8|13307|13302.3|107
1611013500000|2021-01-18 23:45:00|13308.6|13302.6|13308.8|13302.8|13309.3|13304.8|13306.8|13302.2|100
1611013800000|2021-01-18 23:50:00|13308.9|13302.9|13310.1|13304.1|13310.7|13304.7|13306.8|13302.2|103
1611014100000|2021-01-18 23:55:00|13310.3|13304.3|13309.9|13303.9|13310.4|13306.1|13307.9|13303.5|101
1611014400000|2021-01-19 00:00:00|13310|13304|13305.3|13299.3|13310|13305.1|13303.7|13298.3|221
1611014700000|2021-01-19 00:05:00|13305.4|13299.4|13303.1|13297.1|13307.1|13301.1|13301.5|13296.9|224
1611015000000|2021-01-19 00:10:00|13303.2|13297.2|13303.2|13297.2|13304.2|13299.7|13299.3|13294.3|248
1611015300000|2021-01-19 00:15:00|13303.1|13297.1|13300.4|13294.4|13303.4|13298.7|13298.4|13293.8|211
1611015600000|2021-01-19 00:20:00|13300.5|13294.5|13306.5|13300.5|13306.5|13301.9|13299.1|13294.3|179
1611015900000|2021-01-19 00:25:00|13306.4|13300.4|13305.1|13302.1|13307.5|13302.7|13304|13299.6|143
1611016200000|2021-01-19 00:30:00|13306.7|13300.7|13302.3|13299.3|13306.9|13301.7|13302.1|13297.7|136
1611016500000|2021-01-19 00:35:00|13303.8|13297.8|13296.6|13290.6|13304.8|13300.3|13295.1|13289.9|235
1611016800000|2021-01-19 00:40:00|13296.8|13290.8|13297.3|13294.3|13299.4|13294.9|13293|13287.6|286
1611017100000|2021-01-19 00:45:00|13297.4|13294.4|13297.3|13291.3|13298.5|13294.5|13295.1|13290.6|204
1611017400000|2021-01-19 00:50:00|13297.4|13291.4|13297.7|13291.7|13299.6|13294.7|13294.9|13290.5|184
1611017700000|2021-01-19 00:55:00|13297.8|13291.8|13298.9|13292.9|13299.3|13294.6|13295.7|13291.2|208
1611018000000|2021-01-19 01:00:00|13299|13293|13295.4|13292.4|13299|13294.5|13294.4|13290|222
1611018300000|2021-01-19 01:05:00|13297|13291|13294.5|13288.5|13297|13292.8|13292.5|13287.9|260
1611018600000|2021-01-19 01:10:00|13294.4|13288.4|13293.9|13287.9|13295.5|13292.5|13292.2|13287.9|156
1611018900000|2021-01-19 01:15:00|13293.8|13287.8|13293.3|13287.3|13294.8|13290.2|13290.8|13286.4|245
1611019200000|2021-01-19 01:20:00|13291.9|13288.9|13290.9|13287.9|13295.8|13291|13290.8|13286.6|263
1611019500000|2021-01-19 01:25:00|13290.8|13287.8|13292|13286|13294.7|13289.8|13289.9|13285.3|252
1611019800000|2021-01-19 01:30:00|13292.2|13286.2|13288.9|13282.9|13292.4|13287.7|13286.7|13282.2|314
1611020100000|2021-01-19 01:35:00|13288.8|13282.8|13288.4|13285.4|13290.6|13285.9|13285.2|13280.6|268
1611020400000|2021-01-19 01:40:00|13288.5|13285.5|13289.7|13286.7|13293.3|13288.6|13288.4|13283.9|228
1611020700000|2021-01-19 01:45:00|13289.6|13286.6|13292.4|13286.4|13294.8|13290.5|13289.6|13285.7|258
1611021000000|2021-01-19 01:50:00|13292.5|13286.5|13293.6|13290.6|13295.3|13290.9|13290.7|13285.8|232
1611021300000|2021-01-19 01:55:00|13293.5|13290.5|13294.4|13291.4|13295.8|13291.4|13292.3|13287.9|208
1611021600000|2021-01-19 02:00:00|13294.3|13291.3|13292.8|13289.8|13295|13292|13291.9|13287.6|211
1611021900000|2021-01-19 02:05:00|13292.3|13289.3|13296.6|13290.6|13297.4|13292.9|13292|13287.7|199
1611022200000|2021-01-19 02:10:00|13296.5|13290.5|13297.5|13291.5|13297.6|13293.2|13294.3|13289.7|195
1611022500000|2021-01-19 02:15:00|13295.3|13292.3|13292.9|13289.9|13297|13292.6|13292.9|13289.5|149
1611022800000|2021-01-19 02:20:00|13292.8|13289.8|13293|13290|13295.6|13291|13292.8|13288.5|160
1611023100000|2021-01-19 02:25:00|13293.1|13290.1|13294|13288|13294.8|13290.4|13291.1|13286.7|155
1611023400000|2021-01-19 02:30:00|13293.9|13287.9|13291.3|13288.3|13294|13289.5|13291.2|13286.8|133
1611023700000|2021-01-19 02:35:00|13291.2|13288.2|13292|13289|13293.6|13289.9|13290.9|13286.7|155
1611024000000|2021-01-19 02:40:00|13292.1|13289.1|13291.5|13288.5|13293.7|13289.4|13291.2|13286.6|190
1611024300000|2021-01-19 02:45:00|13291.4|13288.4|13290.5|13287.5|13293.6|13289.3|13290.2|13285.9|186
1611024600000|2021-01-19 02:50:00|13290.4|13287.4|13290.3|13287.3|13292.7|13288.5|13289.8|13285.6|176
1611024900000|2021-01-19 02:55:00|13290.4|13287.4|13290.6|13287.6|13293|13288.5|13288.9|13285.9|170
1611025200000|2021-01-19 03:00:00|13290.7|13287.7|13292.8|13289.8|13296|13291.4|13290.6|13286.9|259
1611025500000|2021-01-19 03:05:00|13292.7|13289.7|13296.2|13290.2|13296.3|13292.1|13291.6|13287.4|206
1611025800000|2021-01-19 03:10:00|13294.7|13291.7|13294.7|13291.7|13298.3|13294.1|13293.9|13289.6|215
1611026100000|2021-01-19 03:15:00|13296.3|13290.3|13296.5|13290.5|13297.4|13293.1|13293.6|13290.3|136
1611026400000|2021-01-19 03:20:00|13296.6|13290.6|13294.6|13291.6|13296.6|13292.4|13294.4|13290|116
1611026700000|2021-01-19 03:25:00|13294.7|13291.7|13293.7|13287.7|13294.7|13291.7|13292|13287.7|183
1611027000000|2021-01-19 03:30:00|13292.1|13289.1|13291.4|13288.4|13293.7|13289.4|13290.1|13286.5|211
1611027300000|2021-01-19 03:35:00|13291.3|13288.3|13290.3|13287.3|13293.9|13289.6|13290.3|13285.8|177
1611027600000|2021-01-19 03:40:00|13291.8|13285.8|13292.7|13289.7|13293.4|13289.9|13290.2|13285.6|228
1611027900000|2021-01-19 03:45:00|13292.8|13289.8|13292.9|13289.9|13294.2|13291.2|13292.3|13288|145
1611028200000|2021-01-19 03:50:00|13292.8|13289.8|13293.4|13290.4|13294.9|13290.5|13291.2|13287.1|175
1611028500000|2021-01-19 03:55:00|13293.5|13290.5|13295|13292|13296.1|13292.2|13292.8|13289.5|118
1611028800000|2021-01-19 04:00:00|13295.1|13292.1|13295.6|13292.6|13297.4|13293|13293.7|13290.3|196
1611029100000|2021-01-19 04:05:00|13295.5|13292.5|13296.6|13293.6|13297.3|13293.9|13294.7|13290.8|115
1611029400000|2021-01-19 04:10:00|13296.7|13293.7|13295.9|13292.9|13298.6|13294.3|13294.7|13291.4|148
1611029700000|2021-01-19 04:15:00|13296|13293|13296.2|13293.2|13300.1|13295|13295.9|13291.7|166
1611030000000|2021-01-19 04:20:00|13296.3|13293.3|13295.9|13292.9|13297.5|13293.3|13295.4|13290.9|139
1611030300000|2021-01-19 04:25:00|13296|13293|13298.8|13292.8|13299|13294.4|13295.5|13291|127
1611030600000|2021-01-19 04:30:00|13297.2|13294.2|13295.2|13292.2|13298.4|13294.2|13294.9|13290.6|126
1611030900000|2021-01-19 04:35:00|13295.1|13292.1|13296.3|13290.3|13296.8|13292.9|13293.9|13289.7|204
1611031200000|2021-01-19 04:40:00|13296.4|13290.4|13293.7|13290.7|13296.6|13292.3|13293.1|13289.7|157
1611031500000|2021-01-19 04:45:00|13293.6|13290.6|13294.5|13288.5|13295.3|13291.3|13293|13288.5|151
1611031800000|2021-01-19 04:50:00|13293.1|13290.1|13293.2|13290.2|13294.7|13290.3|13291.8|13288.4|157
1611032100000|2021-01-19 04:55:00|13293.1|13290.1|13290.5|13287.5|13294.4|13290.2|13290.2|13285.8|147
1611032400000|2021-01-19 05:00:00|13290.4|13287.4|13291.6|13288.6|13293.5|13289.3|13289.7|13286.4|205
1611032700000|2021-01-19 05:05:00|13292|13289|13293.4|13290.4|13295.4|13291|13292|13288.7|172
1611033000000|2021-01-19 05:10:00|13293.5|13290.5|13293.8|13290.8|13295.4|13290.9|13292.6|13288.3|162
1611033300000|2021-01-19 05:15:00|13293.7|13290.7|13293.8|13290.8|13295.5|13291|13292.6|13288.3|159
1611033600000|2021-01-19 05:20:00|13293.7|13290.7|13293.8|13290.8|13296|13291.7|13293.7|13290|135
1611033900000|2021-01-19 05:25:00|13293.9|13290.9|13296.2|13293.2|13296.4|13293.4|13293.7|13289.4|142
1611034200000|2021-01-19 05:30:00|13296.3|13293.3|13300.8|13297.8|13301.1|13298.1|13295.9|13292.8|191
1611034500000|2021-01-19 05:35:00|13300.9|13297.9|13303.1|13300.1|13305.1|13301.1|13300.8|13297.2|193
1611034800000|2021-01-19 05:40:00|13302.9|13299.9|13306.5|13303.5|13308.1|13303.9|13302.9|13298.4|190
1611035100000|2021-01-19 05:45:00|13306.2|13303.2|13303.6|13300.6|13308.6|13304.1|13303.2|13298.7|274
1611035400000|2021-01-19 05:50:00|13303.5|13300.5|13302.1|13299.1|13305.5|13300.8|13301.2|13297.5|195
1611035700000|2021-01-19 05:55:00|13302.2|13299.2|13300.8|13297.8|13303.4|13299.3|13300.4|13296.7|185
1611036000000|2021-01-19 06:00:00|13300.7|13297.7|13301.7|13298.7|13306.2|13301.4|13300.1|13295.9|280
1611036300000|2021-01-19 06:05:00|13301.6|13298.6|13301.7|13298.7|13303.1|13298.9|13299.9|13295.8|239
1611036600000|2021-01-19 06:10:00|13301.6|13298.6|13300|13297|13302.9|13299.2|13299.5|13295.4|125
1611036900000|2021-01-19 06:15:00|13299.9|13296.9|13300.2|13297.2|13302.5|13298.3|13299|13295.5|161
1611037200000|2021-01-19 06:20:00|13300.1|13297.1|13298.1|13295.1|13301.2|13298.2|13296.5|13293.3|214
1611037500000|2021-01-19 06:25:00|13298.2|13295.2|13298|13295|13301.9|13297.5|13297.8|13294.8|202
1611037800000|2021-01-19 06:30:00|13298.1|13295.1|13301.1|13298.1|13302|13299|13297.9|13293.5|132
1611038100000|2021-01-19 06:35:00|13301|13298|13302.7|13299.7|13303.1|13300.1|13301|13296.7|110
1611038400000|2021-01-19 06:40:00|13302.6|13299.6|13302.5|13299.5|13302.9|13299.9|13301.5|13298.5|132
1611038700000|2021-01-19 06:45:00|13302.3|13299.3|13304.8|13298.8|13304.9|13301.1|13301.8|13298|205
1611039000000|2021-01-19 06:50:00|13304.9|13298.9|13305.1|13302.1|13308.8|13304.3|13303.6|13298.8|257
1611039300000|2021-01-19 06:55:00|13305.2|13302.2|13305.3|13302.3|13306.8|13303.3|13305|13300.8|141
1611039600000|2021-01-19 07:00:00|13305.4|13302.4|13309.1|13306.1|13310.3|13306.1|13305.3|13301|154
1611039900000|2021-01-19 07:05:00|13309.2|13306.2|13308|13305|13310|13307|13307.6|13303.5|160
1611040200000|2021-01-19 07:10:00|13309.5|13303.5|13309.2|13306.2|13309.5|13306.2|13307.5|13303.1|143
1611040500000|2021-01-19 07:15:00|13309.4|13306.4|13313.4|13310.4|13314.8|13310.6|13309.3|13306.3|224
1611040800000|2021-01-19 07:20:00|13313.5|13310.5|13318.7|13315.7|13320.6|13316.1|13313.5|13308.9|236
1611041100000|2021-01-19 07:25:00|13318.8|13315.8|13317.4|13314.4|13320.2|13317.2|13317|13313|200
1611041400000|2021-01-19 07:30:00|13317.5|13314.5|13318.2|13315.2|13319.6|13316.6|13317.1|13312.8|183
1611041700000|2021-01-19 07:35:00|13318.3|13315.3|13312.2|13309.2|13318.9|13315.4|13311.2|13308.2|219
1611042000000|2021-01-19 07:40:00|13312.1|13309.1|13307.3|13304.3|13312.1|13309.1|13306.8|13302.9|176
1611042300000|2021-01-19 07:45:00|13307.2|13304.2|13301.2|13298.2|13307.5|13304.5|13300.8|13296.4|319
1611042600000|2021-01-19 07:50:00|13301.4|13298.4|13298.7|13295.7|13302.2|13298.9|13298.3|13294.4|167
1611042900000|2021-01-19 07:55:00|13298.8|13295.8|13302.3|13299.3|13303.5|13299.4|13298.4|13295.4|207
1611043200000|2021-01-19 08:00:00|13302.4|13299.4|13297.8|13294.8|13302.4|13299.4|13296.5|13292.7|274
1611043500000|2021-01-19 08:05:00|13299.4|13293.4|13299.2|13296.2|13299.4|13296.3|13295.2|13291.6|260
1611043800000|2021-01-19 08:10:00|13299.1|13296.1|13302.2|13299.2|13303.9|13299.4|13297.9|13293.6|266
1611044100000|2021-01-19 08:15:00|13302.1|13299.1|13298.9|13295.9|13302.1|13299.1|13298.7|13295.7|186
1611044400000|2021-01-19 08:20:00|13298.8|13295.8|13298|13295|13301.4|13297|13297.1|13292.7|185
1611044700000|2021-01-19 08:25:00|13297.9|13294.9|13297.7|13291.7|13298.9|13295.9|13295.8|13291.2|158
1611045000000|2021-01-19 08:30:00|13297.6|13291.6|13298.6|13295.6|13301.6|13296.9|13296.3|13291.6|207
1611045300000|2021-01-19 08:35:00|13298.4|13295.4|13302.9|13296.9|13303.6|13299.1|13297.4|13293|209
1611045600000|2021-01-19 08:40:00|13303|13297|13297.9|13294.9|13303.4|13299|13297.7|13293.4|137
1611045900000|2021-01-19 08:45:00|13297.8|13294.8|13300.1|13294.1|13300.7|13297|13297.6|13294.1|191
1611046200000|2021-01-19 08:50:00|13298.6|13295.6|13301|13298|13302.9|13299.6|13298.6|13294.1|180
1611046500000|2021-01-19 08:55:00|13301.1|13298.1|13306.2|13300.2|13307.2|13301.2|13300.8|13297.8|228
1611046800000|2021-01-19 09:00:00|13306.1|13300.1|13302.1|13299.1|13306.8|13302.5|13302.1|13298.8|176
1611047100000|2021-01-19 09:05:00|13302.2|13299.2|13304.2|13298.2|13304.2|13300|13300.9|13297.2|202
1611047400000|2021-01-19 09:10:00|13302.6|13299.6|13301.9|13298.9|13305.5|13301.1|13301.7|13297.2|178
1611047700000|2021-01-19 09:15:00|13302|13299|13301.9|13298.9|13303.6|13300.6|13301.8|13298.8|163
1611048000000|2021-01-19 09:20:00|13302|13299|13298|13295|13303.4|13299.1|13297.6|13294.6|177
1611048300000|2021-01-19 09:25:00|13298.1|13295.1|13302.1|13296.1|13303.1|13298.6|13298|13293.8|236
1611048600000|2021-01-19 09:30:00|13302|13296|13299|13296|13302.9|13298.4|13298.5|13294|158
1611048900000|2021-01-19 09:35:00|13299.1|13296.1|13298.3|13295.3|13302.6|13298.2|13297.7|13293.5|240
1611049200000|2021-01-19 09:40:00|13299.9|13293.9|13295.4|13292.4|13299.9|13295.4|13294.1|13291.1|197
1611049500000|2021-01-19 09:45:00|13295.3|13292.3|13290.5|13287.5|13296.9|13293.1|13290.3|13285.8|247
1611049800000|2021-01-19 09:50:00|13290.4|13287.4|13291.7|13288.7|13295.5|13291|13290.4|13285.8|247
1611050100000|2021-01-19 09:55:00|13291.8|13288.8|13297.7|13291.7|13297.8|13293.1|13291.7|13288.7|141
1611050400000|2021-01-19 10:00:00|13297.6|13291.6|13290.7|13287.7|13297.7|13292.7|13290.4|13287.4|200
1611050700000|2021-01-19 10:05:00|13290.6|13287.6|13289.6|13283.6|13291.5|13287.9|13287.4|13282.9|319
1611051000000|2021-01-19 10:10:00|13289.5|13283.5|13288.9|13285.9|13291|13286.5|13287.3|13282.8|232
1611051300000|2021-01-19 10:15:00|13288.7|13285.7|13291.6|13285.6|13294.3|13289.5|13287.2|13283|263
1611051600000|2021-01-19 10:20:00|13291.5|13285.5|13291|13285|13291.6|13286.8|13286.3|13282|222
1611051900000|2021-01-19 10:25:00|13290.9|13284.9|13288.5|13285.5|13292.4|13288.3|13288.4|13284.5|228
1611052200000|2021-01-19 10:30:00|13288.4|13285.4|13288.3|13285.3|13290.1|13286.7|13286.9|13282.3|238
1611052500000|2021-01-19 10:35:00|13288.1|13285.1|13286.7|13283.7|13290.9|13286.9|13286.5|13282.1|179
1611052800000|2021-01-19 10:40:00|13286.8|13283.8|13284.7|13281.7|13289.3|13284.6|13284.6|13280.1|222
1611053100000|2021-01-19 10:45:00|13286.2|13280.2|13286.3|13280.3|13287.4|13282.9|13284.5|13279.7|178
1611053400000|2021-01-19 10:50:00|13286.2|13280.2|13286.6|13283.6|13287.4|13283.6|13283.1|13278.5|268
1611053700000|2021-01-19 10:55:00|13286.5|13283.5|13288.5|13285.5|13291.4|13287|13285.6|13281.3|231
1611054000000|2021-01-19 11:00:00|13288.4|13285.4|13285.4|13279.4|13289.7|13285.4|13283.2|13278.7|211
1611054300000|2021-01-19 11:05:00|13285.5|13279.5|13284.7|13281.7|13287|13282.3|13283.7|13279.5|158
1611054600000|2021-01-19 11:10:00|13284.8|13281.8|13281.7|13275.7|13286.3|13281.8|13281.6|13275.6|146
1611054900000|2021-01-19 11:15:00|13281.8|13275.8|13284.2|13278.2|13286.8|13282.2|13280|13275.5|326
1611055200000|2021-01-19 11:20:00|13284.3|13278.3|13286.6|13283.6|13288.4|13283.9|13282.7|13278.2|188
1611055500000|2021-01-19 11:25:00|13286.5|13283.5|13284.6|13281.6|13288.1|13283.6|13284.5|13280|179
1611055800000|2021-01-19 11:30:00|13284.5|13281.5|13284.5|13281.5|13287.2|13282.9|13284.5|13279.9|177
1611056100000|2021-01-19 11:35:00|13284.4|13281.4|13285.6|13282.6|13287.8|13283.4|13283.7|13279.4|165
1611056400000|2021-01-19 11:40:00|13285.5|13282.5|13286.4|13283.4|13288|13283.7|13285.5|13281.2|157
1611056700000|2021-01-19 11:45:00|13286.3|13283.3|13285.7|13282.7|13288|13283.5|13285.6|13281.2|155
1611057000000|2021-01-19 11:50:00|13285.6|13282.6|13286|13283|13287.7|13283.4|13285.6|13281.3|139
1611057300000|2021-01-19 11:55:00|13286.1|13283.1|13288.2|13285.2|13289.8|13285.3|13284.9|13280.7|177
1611057600000|2021-01-19 12:00:00|13288.1|13285.1|13292.9|13286.9|13293.2|13288.7|13288|13283.4|184
1611057900000|2021-01-19 12:05:00|13293|13287|13288.4|13285.4|13293|13288.5|13288.3|13284.1|156
1611058200000|2021-01-19 12:10:00|13288.3|13285.3|13287.4|13284.4|13289.9|13285.3|13287.1|13282.7|139
1611058500000|2021-01-19 12:15:00|13287.3|13284.3|13289.7|13283.7|13290.8|13286.4|13287.3|13282.8|168
1611058800000|2021-01-19 12:20:00|13288.1|13285.1|13285.5|13282.5|13289.7|13285.4|13282.8|13279.2|188
1611059100000|2021-01-19 12:25:00|13285.4|13282.4|13287.7|13284.7|13289.7|13285.3|13285.2|13280.6|216
1611059400000|2021-01-19 12:30:00|13287.8|13284.8|13292.1|13289.1|13293.8|13289.4|13287.8|13283.3|234
1611059700000|2021-01-19 12:35:00|13292.2|13289.2|13288|13285|13293.6|13289.5|13288|13283.3|185
1611060000000|2021-01-19 12:40:00|13289.4|13283.4|13289.8|13286.8|13291.4|13286.9|13287.8|13283.3|202
1611060300000|2021-01-19 12:45:00|13289.7|13286.7|13289.7|13286.7|13292.8|13288.6|13289.2|13284.7|222
1611060600000|2021-01-19 12:50:00|13289.8|13286.8|13288.5|13285.5|13291.5|13287.1|13288.1|13283.7|188
1611060900000|2021-01-19 12:55:00|13288.6|13285.6|13290|13284|13291|13286.7|13285.8|13281.2|235
1611061200000|2021-01-19 13:00:00|13288.4|13285.4|13286.9|13283.9|13291.2|13287.7|13286.9|13282.7|318
1611061500000|2021-01-19 13:05:00|13287|13284|13285.4|13282.4|13289.4|13285.5|13284.8|13281.7|257
1611061800000|2021-01-19 13:10:00|13285.5|13282.5|13283.9|13280.9|13288|13284|13283.2|13279|255
1611062100000|2021-01-19 13:15:00|13284|13281|13285.1|13282.1|13286.9|13283.5|13283.6|13279.2|260
1611062400000|2021-01-19 13:20:00|13285.2|13282.2|13284.4|13281.4|13288.7|13284.2|13283.8|13279.9|274
1611062700000|2021-01-19 13:25:00|13284.5|13281.5|13285.9|13282.9|13287.5|13283.2|13283.6|13279.2|236
1611063000000|2021-01-19 13:30:00|13285.7|13282.7|13282.8|13279.8|13288|13283.5|13282|13277.8|397
1611063300000|2021-01-19 13:35:00|13282.7|13279.7|13283.4|13280.4|13285|13280.8|13279.8|13275.6|386
1611063600000|2021-01-19 13:40:00|13283.3|13280.3|13280.8|13277.8|13284.9|13280.6|13280.6|13276.7|254
1611063900000|2021-01-19 13:45:00|13280.9|13277.9|13281.5|13278.5|13283.4|13279.3|13280.3|13275.8|204
1611064200000|2021-01-19 13:50:00|13281.7|13278.7|13283.2|13280.2|13283.3|13280.3|13280.9|13276.8|261
1611064500000|2021-01-19 13:55:00|13283.1|13280.1|13284.1|13281.1|13285.3|13282.3|13282.7|13278.4|255
1611064800000|2021-01-19 14:00:00|13284|13281|13284.9|13281.9|13286.8|13283.1|13283.5|13279.6|243
1611065100000|2021-01-19 14:05:00|13284.8|13281.8|13283.5|13280.5|13284.9|13281.9|13282.1|13278.2|235
1611065400000|2021-01-19 14:10:00|13283.6|13280.6|13279.4|13276.4|13286|13281.5|13279.4|13275.1|272
1611065700000|2021-01-19 14:15:00|13279.5|13276.5|13282.5|13279.5|13284|13279.5|13279.1|13275.1|276
1611066000000|2021-01-19 14:20:00|13282.4|13279.4|13282.2|13279.2|13284.7|13280.2|13280.6|13276.2|295
1611066300000|2021-01-19 14:25:00|13282.1|13279.1|13284.6|13281.6|13286.4|13281.8|13281.7|13277.2|272
1611066600000|2021-01-19 14:30:00|13284.5|13281.5|13288.3|13285.3|13291.1|13286.5|13283.5|13279.1|428
1611066900000|2021-01-19 14:35:00|13288.2|13285.2|13293.3|13287.3|13293.7|13289.1|13287|13283.4|413
1611067200000|2021-01-19 14:40:00|13293.2|13287.2|13289.9|13286.9|13293.2|13288.7|13287.4|13283.8|391
1611067500000|2021-01-19 14:45:00|13290|13287|13295.2|13289.2|13295.2|13290.3|13288.1|13284.2|415
1611067800000|2021-01-19 14:50:00|13295.1|13289.1|13293.7|13290.7|13296|13291.4|13291.7|13287.8|438
1611068100000|2021-01-19 14:55:00|13293.6|13290.6|13292.2|13289.2|13294.7|13291.4|13291.3|13287.8|309
1611068400000|2021-01-19 15:00:00|13293.6|13287.6|13290.7|13287.7|13295.2|13290.7|13290.3|13286.7|362
1611068700000|2021-01-19 15:05:00|13290.8|13287.8|13292.7|13289.7|13294.5|13290.4|13288.8|13284.5|344
1611069000000|2021-01-19 15:10:00|13294.1|13288.1|13293.8|13290.8|13295.3|13290.8|13291.5|13287|360
1611069300000|2021-01-19 15:15:00|13293.7|13290.7|13294.6|13288.6|13297.1|13292.6|13292.2|13288.5|320
1611069600000|2021-01-19 15:20:00|13293.1|13290.1|13294.3|13288.3|13295.5|13290.9|13291.5|13287.8|258
1611069900000|2021-01-19 15:25:00|13294.2|13288.2|13292.5|13286.5|13295.4|13290.8|13291.3|13286.4|305
1611070200000|2021-01-19 15:30:00|13292.6|13286.6|13288.3|13285.3|13292.6|13288|13287|13283.1|297
1611070500000|2021-01-19 15:35:00|13287.8|13284.8|13287.9|13284.9|13289.6|13285|13285.1|13281.1|307
1611070800000|2021-01-19 15:40:00|13288|13285|13285.3|13282.3|13289.7|13285.7|13285.2|13280.8|358
1611071100000|2021-01-19 15:45:00|13285.4|13282.4|13286.9|13283.9|13289|13284.9|13283.9|13279.6|411
1611071400000|2021-01-19 15:50:00|13287.1|13284.1|13289.7|13286.7|13291.9|13286.8|13285.9|13281.7|229
1611071700000|2021-01-19 15:55:00|13291|13285|13289.4|13283.4|13291.7|13287.5|13287.5|13283.2|289
1611072000000|2021-01-19 16:00:00|13289.5|13283.5|13294.9|13288.9|13295.3|13290.7|13287.9|13283.3|278
1611072300000|2021-01-19 16:05:00|13295|13289|13289.7|13283.7|13295|13290.3|13288.5|13283.7|265
1611072600000|2021-01-19 16:10:00|13289.6|13283.6|13288.3|13285.3|13290.7|13286.3|13286.3|13281.9|251
1611072900000|2021-01-19 16:15:00|13288.4|13285.4|13291.5|13288.5|13293.5|13289|13288|13283.5|194
1611073200000|2021-01-19 16:20:00|13291.4|13288.4|13293.8|13290.8|13295.4|13290.9|13290|13285.3|308
1611073500000|2021-01-19 16:25:00|13293.9|13290.9|13297|13291|13297.2|13293|13293.4|13288.9|253
1611073800000|2021-01-19 16:30:00|13296.9|13290.9|13294.3|13291.3|13297.9|13293.7|13293.7|13289.1|378
1611074100000|2021-01-19 16:35:00|13294.4|13291.4|13295.4|13289.4|13297.2|13292.8|13293.2|13288.9|369
1611074400000|2021-01-19 16:40:00|13295.6|13289.6|13294.1|13291.1|13297.6|13292.9|13294|13289.1|233
1611074700000|2021-01-19 16:45:00|13294|13291|13292.1|13289.1|13294.1|13291.1|13291.3|13287|204
1611075000000|2021-01-19 16:50:00|13292.2|13289.2|13289.8|13286.8|13293.5|13289.2|13289.3|13285.5|194
1611075300000|2021-01-19 16:55:00|13289.9|13286.9|13290.4|13287.4|13292|13287.5|13289.1|13284.5|206
1611075600000|2021-01-19 17:00:00|13290.5|13287.5|13294.3|13288.3|13295.4|13290.4|13290.4|13286|266
1611075900000|2021-01-19 17:05:00|13294.2|13288.2|13295.7|13289.7|13296.1|13291.4|13293.1|13288.2|240
1611076200000|2021-01-19 17:10:00|13295.8|13289.8|13297.5|13294.5|13299.3|13294.8|13294.5|13289.8|187
1611076500000|2021-01-19 17:15:00|13299.2|13293.2|13298.9|13292.9|13299.2|13294.7|13297.1|13292.5|210
1611076800000|2021-01-19 17:20:00|13297.4|13294.4|13298|13295|13299.9|13295.4|13297.2|13292.7|192
1611077100000|2021-01-19 17:25:00|13298.1|13295.1|13300.7|13294.7|13301.7|13297.1|13298|13293.6|211
1611077400000|2021-01-19 17:30:00|13300.6|13294.6|13300.6|13294.6|13302.5|13297.9|13298.9|13294.2|179
1611077700000|2021-01-19 17:35:00|13300.5|13294.5|13296.1|13290.1|13300.7|13296.1|13294.4|13289.8|242
1611078000000|2021-01-19 17:40:00|13295.9|13289.9|13291.4|13288.4|13296.6|13292.2|13291.1|13286.7|144
1611078300000|2021-01-19 17:45:00|13291.3|13288.3|13293.7|13287.7|13294.8|13290.2|13291.3|13286.8|200
1611078600000|2021-01-19 17:50:00|13293.6|13287.6|13296.3|13293.3|13297.9|13293.3|13293.6|13287.6|185
1611078900000|2021-01-19 17:55:00|13296.2|13293.2|13294.5|13291.5|13299|13294.2|13294|13289.6|235
1611079200000|2021-01-19 18:00:00|13294.7|13291.7|13293.9|13290.9|13296.5|13291.7|13293.7|13289.2|176
1611079500000|2021-01-19 18:05:00|13294|13291|13294.5|13291.5|13296.5|13291.7|13293.7|13289.2|151
1611079800000|2021-01-19 18:10:00|13294.6|13291.6|13295.1|13292.1|13296.8|13292.1|13293.8|13289.4|202
1611080100000|2021-01-19 18:15:00|13295|13292|13294.4|13291.4|13296.8|13292.3|13293.5|13289.1|199
1611080400000|2021-01-19 18:20:00|13294.5|13291.5|13294.4|13291.4|13297.8|13293.3|13294.3|13289.9|256
1611080700000|2021-01-19 18:25:00|13295.9|13289.9|13297.2|13294.2|13298.3|13294.2|13294.2|13289.9|182
1611081000000|2021-01-19 18:30:00|13297.1|13294.1|13298.3|13292.3|13299.5|13294.9|13296.6|13292.2|130
1611081300000|2021-01-19 18:35:00|13298.2|13292.2|13298.1|13292.1|13298.3|13294|13294.4|13290|187
1611081600000|2021-01-19 18:40:00|13298.2|13292.2|13299.1|13293.1|13299.3|13295.1|13296.5|13291.9|164
1611081900000|2021-01-19 18:45:00|13299|13293|13297.4|13291.4|13299.1|13294.6|13295.2|13290.9|184
1611082200000|2021-01-19 18:50:00|13295.7|13292.7|13295.7|13292.7|13298.1|13293.6|13294.1|13289.8|224
1611082500000|2021-01-19 18:55:00|13295.8|13292.8|13296.3|13293.3|13298|13293.6|13295|13291.3|154
1611082800000|2021-01-19 19:00:00|13296.2|13293.2|13297.6|13294.6|13299.2|13294.9|13296.2|13292.4|211
1611083100000|2021-01-19 19:05:00|13297.7|13294.7|13296.8|13293.8|13299|13294.7|13295.9|13291.4|208
1611083400000|2021-01-19 19:10:00|13296.7|13293.7|13295.5|13292.5|13298.9|13294.2|13295.4|13291|150
1611083700000|2021-01-19 19:15:00|13295.7|13292.7|13295.8|13292.8|13298.7|13294.5|13295.5|13291.6|163
1611084000000|2021-01-19 19:20:00|13297.4|13291.4|13296.8|13293.8|13298.5|13293.9|13296.5|13291.4|94
1611084300000|2021-01-19 19:25:00|13296.7|13293.7|13298.1|13295.1|13299.8|13295.3|13296.4|13291.9|226
1611084600000|2021-01-19 19:30:00|13297.7|13294.7|13297.6|13294.6|13300.8|13296.3|13296.8|13292.4|231
1611084900000|2021-01-19 19:35:00|13297.7|13294.7|13297.8|13291.8|13299.3|13294.7|13296.9|13291.8|85
1611085200000|2021-01-19 19:40:00|13297.9|13291.9|13297.9|13291.9|13298.5|13294.1|13296.1|13291.5|95
1611085500000|2021-01-19 19:45:00|13298|13292|13296|13293|13298.9|13294.4|13295.6|13291.2|160
1611085800000|2021-01-19 19:50:00|13296.1|13293.1|13294.8|13291.8|13298.4|13294.4|13294.5|13291.3|180
1611086100000|2021-01-19 19:55:00|13294.9|13291.9|13294|13291|13296.3|13291.9|13293.1|13289.4|182
1611086400000|2021-01-19 20:00:00|13295.6|13289.6|13297|13291|13297.5|13292.9|13293.4|13288.9|190
1611086700000|2021-01-19 20:05:00|13296.9|13290.9|13297.4|13291.4|13298.2|13293.6|13295.7|13290.9|256
1611087000000|2021-01-19 20:10:00|13297.5|13291.5|13296.9|13290.9|13297.5|13292.6|13294.8|13290.2|204
1611087300000|2021-01-19 20:15:00|13297|13291|13295.9|13289.9|13297.6|13293|13294.9|13289.9|159
1611087600000|2021-01-19 20:20:00|13295.8|13289.8|13296.5|13290.5|13296.7|13292.2|13293.7|13289.2|163
1611087900000|2021-01-19 20:25:00|13296.4|13290.4|13296.7|13290.7|13297|13292|13293.9|13289.3|159
1611088200000|2021-01-19 20:30:00|13296.8|13290.8|13295.7|13289.7|13297.2|13291.2|13293.7|13289.2|176
1611088500000|2021-01-19 20:35:00|13295.8|13289.8|13296.3|13290.3|13297|13291|13295.8|13289.8|121
1611088800000|2021-01-19 20:40:00|13296.4|13290.4|13296.4|13290.4|13296.9|13292.3|13294.6|13290.2|141
1611089100000|2021-01-19 20:45:00|13296.5|13290.5|13295.3|13292.3|13297|13292.3|13294.1|13289.4|185
1611089400000|2021-01-19 20:50:00|13295.2|13292.2|13295.1|13289.1|13297.1|13292.6|13293.4|13288.5|122
1611089700000|2021-01-19 20:55:00|13293.6|13290.6|13295.9|13289.9|13296.9|13292.6|13293.6|13289.1|171
1611090000000|2021-01-19 21:00:00|13295.7|13289.7|13295.9|13289.9|13296|13290|13295.5|13289.5|61
1611090300000|2021-01-19 21:05:00|13296|13290|13295|13289|13296.1|13290.9|13293.9|13288.8|132
1611090600000|2021-01-19 21:10:00|13294.8|13288.8|13294.8|13288.8|13295.3|13289.3|13294.4|13288.4|136
1611090900000|2021-01-19 21:15:00|13294.7|13288.7|13295.8|13289.8|13296|13290|13294.7|13288.7|114
1611091200000|2021-01-19 21:20:00|13295.5|13289.5|13295.7|13289.7|13296|13290|13295.3|13289.3|102
1611091500000|2021-01-19 21:25:00|13295.8|13289.8|13295.7|13289.7|13296|13291.8|13294.8|13288.9|111
1611091800000|2021-01-19 21:30:00|13295.4|13289.4|13295.8|13289.8|13295.9|13289.9|13295|13289|99
1611092100000|2021-01-19 21:35:00|13295.7|13289.7|13295.4|13289.4|13296|13290|13295|13289|102
1611092400000|2021-01-19 21:40:00|13295.5|13289.5|13294.8|13288.8|13295.7|13289.7|13294.6|13288.6|95
1611092700000|2021-01-19 21:45:00|13294.9|13288.9|13294.7|13288.7|13295.5|13289.5|13294.6|13288.6|112
1611093000000|2021-01-19 21:50:00|13294.8|13288.8|13295.1|13289.1|13295.6|13289.6|13294.3|13288.3|135
1611093300000|2021-01-19 21:55:00|13294.9|13288.9|13298|13283.4|13304.9|13290.2|13292.2|13282|348
1611093600000|2021-01-19 22:00:00|13298.7|13282.7|13295.3|13279.3|13298.9|13282.9|13294.6|13278.6|42
1611093900000|2021-01-19 22:05:00|13295.4|13279.4|13297|13281|13299.6|13283.6|13293.6|13277.6|129
1611094200000|2021-01-19 22:10:00|13298.5|13282.5|13298.2|13282.2|13299.4|13283.4|13294|13278|129
1611094500000|2021-01-19 22:15:00|13298.1|13282.1|13298.1|13282.1|13299.3|13283.3|13293.9|13277.9|152
1611094800000|2021-01-19 22:20:00|13298.3|13282.3|13298.7|13282.7|13299.2|13283.2|13294.6|13278.6|147
1611095100000|2021-01-19 22:25:00|13297.8|13281.8|13298.4|13282.4|13299.7|13283.7|13294.2|13278.2|96
1611095400000|2021-01-19 22:30:00|13298.3|13282.3|13297.1|13281.1|13299.1|13284.8|13294.1|13278.1|87
1611095700000|2021-01-19 22:35:00|13298.5|13282.5|13297.1|13284.8|13299.3|13284.9|13294.6|13278.6|75
1611096000000|2021-01-19 22:40:00|13298.7|13284.5|13297|13284.3|13299|13284.8|13293.9|13277.9|56
1611096300000|2021-01-19 22:45:00|13298.3|13282.8|13297.8|13281.8|13302.1|13286.1|13294.9|13278.9|171
1611096600000|2021-01-19 22:50:00|13298.7|13282.7|13295.7|13280.2|13299|13285.2|13294.4|13279.3|169
1611096900000|2021-01-19 22:55:00|13295.8|13280.3|13295.4|13279.4|13296.3|13282.8|13292.6|13279.4|148
1611097200000|2021-01-19 23:00:00|13294.2|13280.6|13294.7|13288.7|13295.4|13288.7|13292.4|13279.6|207
1611097500000|2021-01-19 23:05:00|13295|13288.4|13294.5|13288.5|13295.4|13288.9|13293.9|13287.2|114
1611097800000|2021-01-19 23:10:00|13294.4|13288.4|13292.8|13286.8|13294.4|13288.4|13292.5|13286.1|142
1611098100000|2021-01-19 23:15:00|13292.9|13286.9|13292.1|13286.1|13293.2|13287.2|13292.1|13286.1|80
1611098400000|2021-01-19 23:20:00|13292.2|13286.2|13288.7|13282.7|13292.4|13286.4|13287.8|13281.8|151
1611098700000|2021-01-19 23:25:00|13288.6|13282.6|13285.8|13279.8|13288.7|13282.7|13285.2|13279.2|171
1611099000000|2021-01-19 23:30:00|13286|13280|13286.4|13280.4|13286.7|13280.7|13285.4|13279.4|152
1611099300000|2021-01-19 23:35:00|13286.5|13280.5|13285.6|13279.6|13286.7|13280.7|13285.1|13279.1|83
1611099600000|2021-01-19 23:40:00|13285.4|13279.4|13284.7|13278.7|13286.1|13280.1|13284.7|13278.7|117
1611099900000|2021-01-19 23:45:00|13284.9|13278.9|13283.1|13277.1|13285.3|13279.3|13282.5|13276.5|134
1611100200000|2021-01-19 23:50:00|13283|13277|13282.5|13276.5|13283.1|13278.4|13281.4|13276.5|89
1611100500000|2021-01-19 23:55:00|13282.4|13276.4|13281.6|13275.6|13283.5|13278.3|13281|13275.6|110
1611100800000|2021-01-20 00:00:00|13280.1|13277.1|13287.2|13281.2|13291|13285|13280|13276.1|349
1611101100000|2021-01-20 00:05:00|13287.1|13281.1|13284.8|13278.8|13287.1|13282.3|13282.2|13276.2|301
1611101400000|2021-01-20 00:10:00|13284.7|13278.7|13281.1|13275.1|13284.7|13279.1|13279|13274.6|252
1611101700000|2021-01-20 00:15:00|13281.2|13275.2|13279.4|13276.4|13282.4|13277.9|13278.9|13274.7|248
1611102000000|2021-01-20 00:20:00|13280.9|13274.9|13279.4|13276.4|13281.6|13277.4|13278.9|13274.6|138
1611102300000|2021-01-20 00:25:00|13279.3|13276.3|13277.1|13271.1|13281.8|13277.4|13275.5|13271|217
1611102600000|2021-01-20 00:30:00|13276.9|13270.9|13278.2|13275.2|13281.3|13276.9|13274.2|13269.9|296
1611102900000|2021-01-20 00:35:00|13278.1|13275.1|13278.5|13275.5|13281.3|13277.1|13278.1|13273.6|177
1611103200000|2021-01-20 00:40:00|13278.4|13275.4|13279.2|13276.2|13280.9|13276.5|13278|13274|115
1611103500000|2021-01-20 00:45:00|13279.3|13276.3|13281|13275|13282|13277.8|13279.1|13274.9|164
1611103800000|2021-01-20 00:50:00|13281.2|13275.2|13279.3|13276.3|13281.4|13276.9|13278.9|13274.6|222
1611104100000|2021-01-20 00:55:00|13279.1|13276.1|13280.2|13274.2|13280.5|13276.1|13277.5|13273.5|136
1611104400000|2021-01-20 01:00:00|13278.6|13275.6|13274.6|13271.6|13280.1|13275.6|13274|13269.5|226
1611104700000|2021-01-20 01:05:00|13274.5|13271.5|13281.3|13278.3|13282.8|13278.4|13274.5|13270.3|218
1611105000000|2021-01-20 01:10:00|13281.2|13278.2|13283|13277|13283.8|13279.1|13280.5|13276.4|188
1611105300000|2021-01-20 01:15:00|13283.1|13277.1|13278.5|13275.5|13283.6|13279.3|13278.2|13273.6|210
1611105600000|2021-01-20 01:20:00|13278.4|13275.4|13279.9|13276.9|13282.1|13278.5|13278.4|13274.1|242
1611105900000|2021-01-20 01:25:00|13280|13277|13279.7|13276.7|13281.3|13277.3|13276.4|13272.1|195
1611106200000|2021-01-20 01:30:00|13279.6|13276.6|13272.6|13269.6|13280.8|13276.6|13272.5|13268.9|304
1611106500000|2021-01-20 01:35:00|13272.8|13269.8|13272.1|13266.1|13274.4|13270.8|13270.2|13266.1|279
1611106800000|2021-01-20 01:40:00|13272.2|13266.2|13271.2|13268.2|13273.5|13270|13270|13266|181
1611107100000|2021-01-20 01:45:00|13271.3|13268.3|13268.6|13265.6|13271.8|13268.8|13268.1|13263.6|199
1611107400000|2021-01-20 01:50:00|13268.5|13265.5|13270.7|13267.7|13272.4|13268.1|13268.2|13263.8|187
1611107700000|2021-01-20 01:55:00|13270.8|13267.8|13275.7|13272.7|13277.4|13272.9|13270.7|13267.7|137
1611108000000|2021-01-20 02:00:00|13275.5|13272.5|13273.6|13270.6|13277|13272.6|13273.1|13268.6|219
1611108300000|2021-01-20 02:05:00|13273.5|13270.5|13271.7|13268.7|13275.2|13271|13270.9|13267.1|206
1611108600000|2021-01-20 02:10:00|13271.8|13268.8|13269.4|13266.4|13273|13268.8|13269.1|13265.4|210
1611108900000|2021-01-20 02:15:00|13269.5|13266.5|13269.3|13263.3|13270.1|13267|13266.8|13261.6|218
1611109200000|2021-01-20 02:20:00|13269.2|13263.2|13265.1|13262.1|13270|13265.9|13265|13261.8|177
1611109500000|2021-01-20 02:25:00|13265|13262|13263.3|13260.3|13266.4|13262.2|13262.6|13258.5|220
1611109800000|2021-01-20 02:30:00|13263.4|13260.4|13261.8|13255.8|13264.6|13260.5|13259.9|13255.7|229
1611110100000|2021-01-20 02:35:00|13260.3|13257.3|13262.1|13256.1|13262.3|13258.1|13260.1|13255.6|199
1611110400000|2021-01-20 02:40:00|13262|13256|13261.1|13258.1|13262.5|13258.2|13258.9|13254.4|178
1611110700000|2021-01-20 02:45:00|13261.2|13258.2|13261.3|13258.3|13261.9|13258.9|13260.9|13257.9|151
1611111000000|2021-01-20 02:50:00|13261.4|13258.4|13260.8|13257.8|13262.9|13259.9|13260.7|13257.7|186
1611111300000|2021-01-20 02:55:00|13260.7|13257.7|13261.7|13258.7|13265.6|13261.7|13260.7|13256.9|266
1611111600000|2021-01-20 03:00:00|13261.8|13258.8|13262.8|13259.8|13264.5|13260.2|13260.8|13256.5|226
1611111900000|2021-01-20 03:05:00|13262.9|13259.9|13263.5|13260.5|13265.1|13260.9|13262.7|13258.9|147
1611112200000|2021-01-20 03:10:00|13263.4|13260.4|13262.2|13259.2|13264.9|13260.5|13261.7|13257.4|184
1611112500000|2021-01-20 03:15:00|13262.1|13259.1|13261.4|13258.4|13262.1|13259.1|13259.8|13255.4|186
1611112800000|2021-01-20 03:20:00|13261.5|13258.5|13263.6|13260.6|13265.6|13261.8|13261.4|13257|188
1611113100000|2021-01-20 03:25:00|13263.7|13260.7|13263|13260|13265.6|13261.1|13261.8|13257.3|160
1611113400000|2021-01-20 03:30:00|13262.9|13259.9|13263.9|13260.9|13264.4|13261.3|13262.2|13258|168
1611113700000|2021-01-20 03:35:00|13263.8|13260.8|13265|13262|13265.5|13262.4|13263.7|13259.5|140
1611114000000|2021-01-20 03:40:00|13265.2|13262.2|13261.9|13258.9|13265.2|13262.2|13261.7|13258.3|139
1611114300000|2021-01-20 03:45:00|13261.8|13258.8|13264|13258|13265|13260.8|13261.7|13258|104
1611114600000|2021-01-20 03:50:00|13263.9|13257.9|13264.4|13261.4|13264.8|13261.4|13262|13257.9|142
1611114900000|2021-01-20 03:55:00|13264.3|13261.3|13262.3|13259.3|13265.9|13261.7|13261.8|13257.6|172
1611115200000|2021-01-20 04:00:00|13262.4|13259.4|13264.6|13261.6|13266|13261.7|13262.2|13258.5|93
1611115500000|2021-01-20 04:05:00|13264.7|13261.7|13265.6|13262.6|13265.8|13262.8|13264.6|13261.6|87
1611115800000|2021-01-20 04:10:00|13265.7|13262.7|13262.3|13259.3|13266.8|13262.8|13262.2|13259.2|130
1611116100000|2021-01-20 04:15:00|13262.2|13259.2|13260.7|13257.7|13262.5|13259.5|13260.7|13257.7|100
1611116400000|2021-01-20 04:20:00|13260.8|13257.8|13260.2|13257.2|13261.5|13258.5|13260.1|13257.1|92
1611116700000|2021-01-20 04:25:00|13260.1|13257.1|13260.9|13257.9|13262.5|13258.8|13259.5|13256.4|128
1611117000000|2021-01-20 04:30:00|13260.7|13257.7|13260.4|13257.4|13263.4|13259|13260.3|13255.9|110
1611117300000|2021-01-20 04:35:00|13260.3|13257.3|13259.2|13256.2|13261.8|13257.7|13258.5|13254.4|188
1611117600000|2021-01-20 04:40:00|13259.1|13256.1|13259.5|13256.5|13261.2|13257|13259|13254.6|113
1611117900000|2021-01-20 04:45:00|13259.3|13256.3|13258.2|13255.2|13260|13257|13258.2|13253.8|128
1611118200000|2021-01-20 04:50:00|13258.3|13255.3|13258.9|13255.9|13259.9|13256.9|13257.2|13254.2|105
1611118500000|2021-01-20 04:55:00|13259|13256|13259.9|13256.9|13260.3|13257.3|13258.8|13255.8|145
1611118800000|2021-01-20 05:00:00|13259.8|13256.8|13258.5|13255.5|13259.9|13256.9|13258.1|13255.1|111
1611119100000|2021-01-20 05:05:00|13258.6|13255.6|13258|13255|13258.6|13255.6|13257.8|13254.8|112
1611119400000|2021-01-20 05:10:00|13258.1|13255.1|13257.5|13254.5|13258.1|13255.1|13256|13253|144
1611119700000|2021-01-20 05:15:00|13257.4|13254.4|13261.6|13255.6|13262.2|13257.7|13256.2|13252.2|212
1611120000000|2021-01-20 05:20:00|13261.7|13255.7|13263.3|13260.3|13264.6|13260.5|13258.1|13254.9|167
1611120300000|2021-01-20 05:25:00|13263.4|13260.4|13264.1|13258.1|13264.1|13260.4|13262.3|13258|114
1611120600000|2021-01-20 05:30:00|13264.2|13258.2|13263.3|13260.3|13264.9|13260.8|13262.6|13258.2|156
1611120900000|2021-01-20 05:35:00|13263.1|13260.1|13262.8|13259.8|13264.6|13260.7|13262.6|13258.6|161
1611121200000|2021-01-20 05:40:00|13262.7|13259.7|13262.6|13259.6|13262.8|13259.8|13262.2|13259.2|100
1611121500000|2021-01-20 05:45:00|13262.3|13259.3|13258.8|13255.8|13262.4|13259.4|13258.7|13255.7|162
1611121800000|2021-01-20 05:50:00|13258.7|13255.7|13258|13255|13258.9|13255.9|13257.9|13254.9|139
1611122100000|2021-01-20 05:55:00|13257.9|13254.9|13257.6|13254.6|13258.6|13255.6|13256.9|13253.9|175
1611122400000|2021-01-20 06:00:00|13257.5|13254.5|13258|13255|13259.8|13256.4|13257.4|13253.8|189
1611122700000|2021-01-20 06:05:00|13257.9|13254.9|13258.2|13255.2|13260.5|13256.4|13257.4|13254.4|185
1611123000000|2021-01-20 06:10:00|13258.3|13255.3|13260|13257|13261.7|13257.8|13257.9|13254.9|216
1611123300000|2021-01-20 06:15:00|13260.1|13257.1|13261.2|13258.2|13261.2|13258.2|13259.1|13256.1|178
1611123600000|2021-01-20 06:20:00|13261.1|13258.1|13258.1|13255.1|13262.6|13258.5|13258|13255|166
1611123900000|2021-01-20 06:25:00|13258.2|13255.2|13260|13254|13260.7|13256.3|13257.9|13253.9|159
1611124200000|2021-01-20 06:30:00|13259.9|13253.9|13256.8|13253.8|13259.9|13255.7|13256.3|13252.7|146
1611124500000|2021-01-20 06:35:00|13256.7|13253.7|13255.3|13252.3|13258.9|13254.9|13255.2|13251|214
1611124800000|2021-01-20 06:40:00|13255.4|13252.4|13253.7|13250.7|13257.5|13253|13253.7|13249.5|175
1611125100000|2021-01-20 06:45:00|13253.8|13250.8|13254.2|13251.2|13255|13252|13253.5|13250.5|118
1611125400000|2021-01-20 06:50:00|13254.3|13251.3|13254.3|13251.3|13254.6|13251.6|13254.1|13251.1|115
1611125700000|2021-01-20 06:55:00|13254.2|13251.2|13253.5|13250.5|13255.7|13251.5|13253|13249.2|139
1611126000000|2021-01-20 07:00:00|13253.6|13250.6|13253.4|13250.4|13255.2|13250.6|13252.5|13248.9|134
1611126300000|2021-01-20 07:05:00|13253.5|13250.5|13255|13252|13256.5|13252|13253.2|13250.2|135
1611126600000|2021-01-20 07:10:00|13254.9|13251.9|13253.1|13250.1|13256.5|13252.7|13253.1|13250.1|158
1611126900000|2021-01-20 07:15:00|13253.2|13250.2|13253.9|13250.9|13254.2|13251.2|13252.4|13249.4|140
1611127200000|2021-01-20 07:20:00|13254|13251|13256.6|13253.6|13257.2|13254.2|13254|13250.7|135
1611127500000|2021-01-20 07:25:00|13256.7|13253.7|13257.4|13251.4|13258.5|13254.7|13254.5|13251.4|156
1611127800000|2021-01-20 07:30:00|13257.3|13251.3|13257.1|13254.1|13257.3|13254.1|13254.3|13249.7|149
1611128100000|2021-01-20 07:35:00|13257|13254|13255.6|13252.6|13257.9|13254|13255.2|13250.7|91
1611128400000|2021-01-20 07:40:00|13255.7|13252.7|13254.6|13251.6|13257.7|13253.2|13254.4|13250.4|107
1611128700000|2021-01-20 07:45:00|13254.7|13251.7|13254.9|13251.9|13256.4|13252.2|13254.1|13250.2|118
1611129000000|2021-01-20 07:50:00|13255|13252|13253.1|13250.1|13255.9|13252.1|13253|13249.7|101
1611129300000|2021-01-20 07:55:00|13253.2|13250.2|13252.2|13249.2|13255.1|13251.3|13250.8|13246.7|190
1611129600000|2021-01-20 08:00:00|13252.4|13249.4|13251.1|13248.1|13254.1|13249.5|13250.1|13245.7|184
1611129900000|2021-01-20 08:05:00|13251|13248|13256.7|13253.7|13258.7|13254.3|13250.9|13246.8|233
1611130200000|2021-01-20 08:10:00|13256.6|13253.6|13259.5|13256.5|13261.1|13256.6|13255.6|13250.8|223
1611130500000|2021-01-20 08:15:00|13259.4|13256.4|13259.5|13256.5|13263|13258.7|13259|13254.6|256
1611130800000|2021-01-20 08:20:00|13259.7|13256.7|13258.4|13255.4|13261.1|13256.7|13257.3|13253.5|157
1611131100000|2021-01-20 08:25:00|13258.5|13255.5|13259.9|13256.9|13261.7|13257.2|13258.4|13255|176
1611131400000|2021-01-20 08:30:00|13259.7|13256.7|13265|13262|13266.6|13262.3|13259.2|13254.9|248
1611131700000|2021-01-20 08:35:00|13264.9|13261.9|13265|13262|13266.6|13263.2|13264.4|13260.6|155
1611132000000|2021-01-20 08:40:00|13264.9|13261.9|13264.4|13261.4|13267.2|13264.2|13264.1|13260.3|175
1611132300000|2021-01-20 08:45:00|13264.5|13261.5|13264.8|13261.8|13266.9|13262.3|13263|13258.6|212
1611132600000|2021-01-20 08:50:00|13264.7|13261.7|13266.9|13263.9|13268|13264.5|13264.7|13261|193
1611132900000|2021-01-20 08:55:00|13267|13264|13264.3|13261.3|13268.1|13264|13264.2|13259.7|205
1611133200000|2021-01-20 09:00:00|13264.4|13261.4|13266.5|13263.5|13269.4|13264.9|13264.2|13259.8|212
1611133500000|2021-01-20 09:05:00|13266.6|13263.6|13269.2|13263.2|13271.2|13266.8|13266|13262.4|244
1611133800000|2021-01-20 09:10:00|13269.1|13263.1|13265.4|13262.4|13270.3|13265.9|13264.9|13260.5|202
1611134100000|2021-01-20 09:15:00|13265.3|13262.3|13262.2|13259.2|13268.7|13264.1|13261.9|13257.5|249
1611134400000|2021-01-20 09:20:00|13262.1|13259.1|13262.7|13259.7|13264.5|13260|13260.1|13255.7|235
1611134700000|2021-01-20 09:25:00|13264.3|13258.3|13263.6|13260.6|13265.3|13261.2|13261.6|13257.9|198
1611135000000|2021-01-20 09:30:00|13265.2|13259.2|13267.7|13264.7|13269.9|13265.6|13263.4|13258.8|228
1611135300000|2021-01-20 09:35:00|13269.3|13263.3|13269.1|13263.1|13269.7|13265.3|13267.7|13262.8|166
1611135600000|2021-01-20 09:40:00|13269|13263|13260.9|13257.9|13269.1|13264.1|13260.8|13257.8|245
1611135900000|2021-01-20 09:45:00|13260.8|13257.8|13269.2|13263.2|13269.2|13263.9|13260.8|13256.8|282
1611136200000|2021-01-20 09:50:00|13267.9|13264.9|13266.2|13263.2|13270.7|13265.8|13265.9|13262.2|258
1611136500000|2021-01-20 09:55:00|13266.5|13263.5|13261.3|13255.3|13267.4|13264.4|13260.2|13255.3|269
1611136800000|2021-01-20 10:00:00|13261.2|13255.2|13261.2|13258.2|13264.7|13260.2|13260.2|13255.1|189
1611137100000|2021-01-20 10:05:00|13261.1|13258.1|13264|13258|13264.4|13260.3|13260.6|13256.7|185
1611137400000|2021-01-20 10:10:00|13263.9|13257.9|13267|13261|13267.1|13262.7|13262.5|13257.9|274
1611137700000|2021-01-20 10:15:00|13265.5|13262.5|13263.2|13260.2|13268.2|13263.7|13263.1|13258.7|200
1611138000000|2021-01-20 10:20:00|13264.7|13258.7|13263.6|13260.6|13268.3|13264|13263|13258.7|257
1611138300000|2021-01-20 10:25:00|13263.5|13260.5|13263.7|13260.7|13265.9|13261.4|13262.7|13259|162
1611138600000|2021-01-20 10:30:00|13263.8|13260.8|13259.8|13256.8|13264.4|13260.8|13259.8|13256.8|170
1611138900000|2021-01-20 10:35:00|13259.9|13256.9|13261.3|13258.3|13262.9|13259|13259.8|13255.9|135
1611139200000|2021-01-20 10:40:00|13261.2|13258.2|13259.8|13256.8|13261.9|13258.8|13258.6|13255.5|182
1611139500000|2021-01-20 10:45:00|13259.9|13256.9|13259.6|13256.6|13260.8|13257.3|13257.3|13254.3|211
1611139800000|2021-01-20 10:50:00|13259.7|13256.7|13257.6|13254.6|13261.1|13257.2|13256.9|13253.9|171
1611140100000|2021-01-20 10:55:00|13257.5|13254.5|13258.6|13255.6|13260.3|13256|13257.3|13253.3|193
1611140400000|2021-01-20 11:00:00|13258.5|13255.5|13260.1|13257.1|13262|13258|13256.7|13253.7|208
1611140700000|2021-01-20 11:05:00|13260|13257|13260.9|13257.9|13262.5|13259.5|13260|13256|202
1611141000000|2021-01-20 11:10:00|13260.8|13257.8|13261|13258|13263.5|13258.7|13259.9|13255.4|190
1611141300000|2021-01-20 11:15:00|13261.1|13258.1|13263.3|13257.3|13263.6|13259.7|13260.8|13257.3|165
1611141600000|2021-01-20 11:20:00|13263.4|13257.4|13262.3|13259.3|13263.9|13259.5|13261.3|13257.4|162
1611141900000|2021-01-20 11:25:00|13262.4|13259.4|13262.6|13259.6|13264.1|13259.9|13261.4|13258|148
1611142200000|2021-01-20 11:30:00|13262.5|13259.5|13263.9|13260.9|13264.6|13261.2|13262|13257.5|231
1611142500000|2021-01-20 11:35:00|13264.1|13261.1|13261.6|13258.6|13264.7|13261.7|13261.3|13257.5|149
1611142800000|2021-01-20 11:40:00|13261.5|13258.5|13261.2|13258.2|13262.3|13259.3|13261.1|13258.1|138
1611143100000|2021-01-20 11:45:00|13261.3|13258.3|13261.1|13258.1|13262.7|13259.2|13260.9|13256.5|138
1611143400000|2021-01-20 11:50:00|13261.5|13258.5|13262.7|13259.7|13264.9|13260.7|13261.4|13257|123
1611143700000|2021-01-20 11:55:00|13262.6|13259.6|13265|13259|13265.1|13260.6|13262.6|13258.9|85
1611144000000|2021-01-20 12:00:00|13265.1|13259.1|13264.5|13261.5|13265.2|13261.5|13263.4|13258.9|113
1611144300000|2021-01-20 12:05:00|13264.4|13261.4|13262.7|13259.7|13265.9|13261.9|13262.6|13259.3|125
1611144600000|2021-01-20 12:10:00|13264.2|13258.2|13264|13261|13267.2|13263.1|13262.7|13258.2|151
1611144900000|2021-01-20 12:15:00|13263.9|13260.9|13269.2|13263.2|13269.7|13265.2|13263.9|13260.2|196
1611145200000|2021-01-20 12:20:00|13269.4|13263.4|13267.8|13264.8|13270.7|13266.1|13267.6|13263.4|181
1611145500000|2021-01-20 12:25:00|13267.9|13264.9|13267.9|13264.9|13268.1|13265.1|13265.8|13261.4|152
1611145800000|2021-01-20 12:30:00|13267.8|13264.8|13262.6|13259.6|13269.4|13265.1|13262.4|13258.3|179
1611146100000|2021-01-20 12:35:00|13262.7|13259.7|13266.3|13260.3|13266.4|13262.1|13262.7|13259.5|181
1611146400000|2021-01-20 12:40:00|13266.4|13260.4|13265.2|13262.2|13267.7|13263.2|13264.1|13259.8|182
1611146700000|2021-01-20 12:45:00|13265.1|13262.1|13271.1|13265.1|13271.2|13266.9|13264.7|13261.4|185
1611147000000|2021-01-20 12:50:00|13271|13265|13269.8|13266.8|13271.3|13267|13268.2|13264.6|171
1611147300000|2021-01-20 12:55:00|13269.9|13266.9|13267.3|13264.3|13271|13267.3|13267.2|13262.8|155
1611147600000|2021-01-20 13:00:00|13267.4|13264.4|13268.5|13265.5|13270.7|13266.3|13267.4|13263.1|310
1611147900000|2021-01-20 13:05:00|13268.6|13265.6|13270.5|13267.5|13272|13267.5|13267.2|13262.7|237
1611148200000|2021-01-20 13:10:00|13272|13266|13268|13265|13272.1|13267.7|13267.7|13263.3|244
1611148500000|2021-01-20 13:15:00|13268.1|13265.1|13265.6|13259.6|13268.6|13265.6|13263.4|13259.1|276
1611148800000|2021-01-20 13:20:00|13265.7|13259.7|13264.5|13261.5|13267.3|13262.9|13263.5|13259.7|215
1611149100000|2021-01-20 13:25:00|13264.6|13261.6|13264.9|13261.9|13266.4|13261.9|13263.1|13259.3|150
1611149400000|2021-01-20 13:30:00|13265.1|13262.1|13269.6|13266.6|13270.8|13266.6|13265|13260.2|235
1611149700000|2021-01-20 13:35:00|13269.5|13266.5|13268.4|13265.4|13270.9|13267.3|13267.7|13263.4|253
1611150000000|2021-01-20 13:40:00|13268.3|13265.3|13265.7|13262.7|13269.5|13265.3|13264.6|13261.6|280
1611150300000|2021-01-20 13:45:00|13267.2|13261.2|13266.3|13263.3|13269.5|13265.1|13265.5|13261.1|275
1611150600000|2021-01-20 13:50:00|13266.4|13263.4|13262.9|13259.9|13267.7|13263.5|13262.9|13259.9|184
1611150900000|2021-01-20 13:55:00|13262.8|13259.8|13262.2|13259.2|13263.7|13260.4|13261.5|13257.7|141
1611151200000|2021-01-20 14:00:00|13262.1|13259.1|13257.8|13254.8|13262.8|13259.8|13257.5|13253.1|386
1611151500000|2021-01-20 14:05:00|13257.7|13254.7|13262.7|13259.7|13264.1|13260.6|13256.3|13253.3|326
1611151800000|2021-01-20 14:10:00|13262.6|13259.6|13264.1|13261.1|13266.2|13262.1|13261.9|13257.4|285
1611152100000|2021-01-20 14:15:00|13264.3|13261.3|13264.5|13261.5|13266.6|13262.1|13262.9|13259.2|234
1611152400000|2021-01-20 14:20:00|13264.6|13261.6|13266.5|13263.5|13269|13265.4|13263.5|13259.4|282
1611152700000|2021-01-20 14:25:00|13268.1|13262.1|13264.4|13261.4|13268.3|13263.8|13263.9|13259.9|355
1611153000000|2021-01-20 14:30:00|13264.2|13261.2|13263.4|13260.4|13268.5|13264|13261.7|13257.4|468
1611153300000|2021-01-20 14:35:00|13263.3|13260.3|13258.4|13255.4|13263.3|13260.3|13257.6|13252.5|434
1611153600000|2021-01-20 14:40:00|13259.7|13253.7|13258.2|13255.2|13260.5|13256.1|13255.8|13251.4|387
1611153900000|2021-01-20 14:45:00|13258.1|13255.1|13258.4|13255.4|13260.9|13256.7|13256.3|13251.8|373
1611154200000|2021-01-20 14:50:00|13258.7|13255.7|13268.5|13265.5|13270.1|13265.7|13257.4|13252.8|436
1611154500000|2021-01-20 14:55:00|13268.6|13265.6|13268.4|13262.4|13269.6|13265.6|13265|13260.7|225
1611154800000|2021-01-20 15:00:00|13268.5|13262.5|13260.4|13257.4|13268.5|13262.5|13258.3|13253.9|374
1611155100000|2021-01-20 15:05:00|13260.3|13257.3|13257.3|13251.3|13263.5|13258.7|13255.8|13250.9|467
1611155400000|2021-01-20 15:10:00|13257.4|13251.4|13255.4|13249.4|13258.2|13253.7|13253.3|13247.8|464
1611155700000|2021-01-20 15:15:00|13255.5|13249.5|13252.5|13246.5|13255.5|13250.7|13248.9|13244.2|361
1611156000000|2021-01-20 15:20:00|13251.8|13245.8|13249.8|13246.8|13252.4|13248.4|13248.9|13244.4|477
1611156300000|2021-01-20 15:25:00|13249.7|13246.7|13252.7|13249.7|13256.1|13251.9|13249.5|13245.8|442
1611156600000|2021-01-20 15:30:00|13252.6|13249.6|13249.2|13246.2|13257|13252.7|13249.1|13244.9|389
1611156900000|2021-01-20 15:35:00|13249|13246|13250|13247|13253.1|13248.8|13248|13243.6|294
1611157200000|2021-01-20 15:40:00|13250.1|13247.1|13251.7|13248.7|13253.1|13249|13247.5|13243|312
1611157500000|2021-01-20 15:45:00|13251.9|13248.9|13252.6|13246.6|13253|13248.9|13247.1|13242.5|437
1611157800000|2021-01-20 15:50:00|13252.3|13246.3|13256.3|13253.3|13257.7|13253.7|13250|13245.6|280
1611158100000|2021-01-20 15:55:00|13255.7|13252.7|13254.5|13251.5|13259.1|13254.7|13253.5|13249.1|390
1611158400000|2021-01-20 16:00:00|13254.4|13251.4|13258|13255|13259.2|13255|13254.1|13249.7|315
1611158700000|2021-01-20 16:05:00|13259.6|13253.6|13259.2|13253.2|13259.7|13255.4|13256.7|13252.3|233
1611159000000|2021-01-20 16:10:00|13259.3|13253.3|13258.7|13252.7|13261.7|13256.5|13257.2|13252.7|192
1611159300000|2021-01-20 16:15:00|13258.6|13252.6|13259.3|13253.3|13260.1|13255.6|13256.2|13251.8|229
1611159600000|2021-01-20 16:20:00|13259.2|13253.2|13259.1|13253.1|13259.4|13254.6|13255|13250.6|155
1611159900000|2021-01-20 16:25:00|13259.2|13253.2|13260.8|13254.8|13262.3|13257.9|13257.6|13253.2|227
1611160200000|2021-01-20 16:30:00|13260.6|13254.6|13255.7|13252.7|13261.1|13256.6|13255.7|13251.5|382
1611160500000|2021-01-20 16:35:00|13256|13253|13256.4|13253.4|13258.7|13254.3|13255.4|13251.5|178
1611160800000|2021-01-20 16:40:00|13256.2|13253.2|13256.1|13253.1|13257.7|13253.6|13255|13250.5|145
1611161100000|2021-01-20 16:45:00|13256.2|13253.2|13254.2|13251.2|13257.6|13253.4|13254|13249.5|134
1611161400000|2021-01-20 16:50:00|13255.6|13249.6|13254.8|13251.8|13256.1|13251.8|13251.9|13247.6|198
1611161700000|2021-01-20 16:55:00|13254.7|13251.7|13256.9|13250.9|13256.9|13252.7|13253.4|13248.9|180
1611162000000|2021-01-20 17:00:00|13256.7|13250.7|13256.1|13250.1|13257|13252.6|13253.7|13249|272
1611162300000|2021-01-20 17:05:00|13254.7|13251.7|13257|13251|13257|13252.4|13253.4|13249|245
1611162600000|2021-01-20 17:10:00|13255.4|13252.4|13258.1|13252.1|13259|13254.4|13254.4|13249.8|315
1611162900000|2021-01-20 17:15:00|13258.2|13252.2|13258.5|13255.5|13260.4|13255.7|13256.3|13251.9|232
1611163200000|2021-01-20 17:20:00|13258.6|13255.6|13260.1|13254.1|13261.5|13256.8|13257.9|13253.7|273
1611163500000|2021-01-20 17:25:00|13260.2|13254.2|13259.6|13256.6|13261.3|13256.8|13258.1|13253.7|217
1611163800000|2021-01-20 17:30:00|13259.5|13256.5|13256.9|13253.9|13261|13256.5|13256.4|13251.9|232
1611164100000|2021-01-20 17:35:00|13256.8|13253.8|13259.9|13256.9|13261.2|13256.9|13256.8|13252.7|231
1611164400000|2021-01-20 17:40:00|13260.1|13257.1|13258.5|13255.5|13261.8|13257.3|13258.2|13253.9|224
1611164700000|2021-01-20 17:45:00|13258.6|13255.6|13260.9|13254.9|13261|13256.6|13258.1|13254.4|195
1611165000000|2021-01-20 17:50:00|13259.4|13256.4|13257.8|13254.8|13261.5|13257.3|13257.6|13253.4|247
1611165300000|2021-01-20 17:55:00|13257.7|13254.7|13258.6|13255.6|13261.5|13256.7|13257.1|13252.7|213
1611165600000|2021-01-20 18:00:00|13258.7|13255.7|13256.9|13253.9|13260.7|13256.4|13256.6|13252|229
1611165900000|2021-01-20 18:05:00|13257|13254|13261.1|13255.1|13261.1|13256.4|13256.9|13253.9|117
1611166200000|2021-01-20 18:10:00|13261|13255|13257.7|13254.7|13261|13256.4|13256.5|13252.1|183
1611166500000|2021-01-20 18:15:00|13257.8|13254.8|13257.3|13251.3|13259.2|13254.9|13255.2|13250.8|206
1611166800000|2021-01-20 18:20:00|13255.5|13252.5|13256.4|13253.4|13258.4|13254.4|13255.1|13250.6|157
1611167100000|2021-01-20 18:25:00|13256.3|13253.3|13257.2|13254.2|13258.8|13254.3|13255.2|13250.8|154
1611167400000|2021-01-20 18:30:00|13258.7|13252.7|13255.7|13252.7|13258.9|13254.5|13255.6|13251.3|178
1611167700000|2021-01-20 18:35:00|13255.8|13252.8|13256.6|13253.6|13258.3|13253.8|13255.7|13251.4|114
1611168000000|2021-01-20 18:40:00|13258.2|13252.2|13256.8|13253.8|13259.4|13254.7|13256.5|13252|118
1611168300000|2021-01-20 18:45:00|13256.7|13253.7|13257.9|13251.9|13258.5|13253.9|13255.9|13251.6|100
1611168600000|2021-01-20 18:50:00|13257.8|13251.8|13255.4|13252.4|13257.9|13253.1|13255.3|13250.8|101
1611168900000|2021-01-20 18:55:00|13255.6|13252.6|13255.2|13252.2|13257.1|13253.1|13254.5|13250.1|159
1611169200000|2021-01-20 19:00:00|13256.7|13250.7|13255.9|13252.9|13257.4|13253.1|13254.5|13249.9|139
1611169500000|2021-01-20 19:05:00|13255.8|13252.8|13255.4|13252.4|13258.6|13254.1|13255.1|13250.8|138
1611169800000|2021-01-20 19:10:00|13255.1|13252.1|13256|13253|13257.3|13253.1|13254.7|13250.3|127
1611170100000|2021-01-20 19:15:00|13255.9|13252.9|13257|13254|13258.5|13254|13255.7|13251.3|95
1611170400000|2021-01-20 19:20:00|13256.9|13253.9|13255.6|13252.6|13258.8|13254.5|13255.5|13251|170
1611170700000|2021-01-20 19:25:00|13255.5|13252.5|13256.8|13250.8|13257.5|13253|13255.3|13250.7|133
1611171000000|2021-01-20 19:30:00|13255.3|13252.3|13254.4|13251.4|13256.9|13252.5|13253.7|13249.6|161
1611171300000|2021-01-20 19:35:00|13254.5|13251.5|13255.4|13252.4|13257.1|13252.5|13253.7|13250.3|128
1611171600000|2021-01-20 19:40:00|13255.3|13252.3|13254.9|13251.9|13256.8|13252.4|13254.4|13249.9|157
1611171900000|2021-01-20 19:45:00|13256.2|13250.2|13254.6|13251.6|13257|13252.5|13254.6|13250|129
1611172200000|2021-01-20 19:50:00|13254.7|13251.7|13254|13251|13255.4|13251.9|13253.8|13249.3|72
1611172500000|2021-01-20 19:55:00|13253.9|13250.9|13252.1|13249.1|13255.2|13251|13252|13249|156
1611172800000|2021-01-20 20:00:00|13252|13249|13253.6|13247.6|13254|13249.1|13250.8|13246.2|136
1611173100000|2021-01-20 20:05:00|13253.5|13247.5|13253.6|13247.6|13254.1|13249|13251.3|13246.7|135
1611173400000|2021-01-20 20:10:00|13253.4|13247.4|13254.5|13251.5|13256.3|13251.7|13252.3|13247.3|169
1611173700000|2021-01-20 20:15:00|13256.1|13250.1|13254.4|13248.4|13256.2|13251.8|13254|13248.2|130
1611174000000|2021-01-20 20:20:00|13254.5|13248.5|13253.5|13247.5|13254.8|13250.1|13252.8|13247.3|98
1611174300000|2021-01-20 20:25:00|13253.4|13247.4|13253.4|13247.4|13253.8|13249|13251.7|13247|164
1611174600000|2021-01-20 20:30:00|13253.5|13247.5|13253.6|13247.6|13254.1|13249|13251|13246.4|176
1611174900000|2021-01-20 20:35:00|13253.9|13247.9|13253.3|13247.3|13254.8|13248.8|13253|13247|154
1611175200000|2021-01-20 20:40:00|13253.4|13247.4|13253.9|13247.9|13254.1|13248.1|13253.1|13247.1|242
1611175500000|2021-01-20 20:45:00|13253.8|13247.8|13253.4|13247.4|13254|13249.1|13252.1|13247.1|129
1611175800000|2021-01-20 20:50:00|13253.3|13247.3|13252.3|13246.3|13254.1|13248.1|13252.2|13246.2|234
1611176100000|2021-01-20 20:55:00|13252.4|13246.4|13249.6|13243.6|13252.5|13246.5|13249.1|13243.1|212
1611176400000|2021-01-20 21:00:00|13249.5|13243.5|13251.2|13245.2|13251.7|13245.7|13249.5|13243.5|177
1611176700000|2021-01-20 21:05:00|13251.1|13245.1|13250.2|13244.2|13251.4|13245.4|13249.1|13243.1|169
1611177000000|2021-01-20 21:10:00|13250.3|13244.3|13250.9|13244.9|13251|13245|13249.7|13243.7|87
1611177300000|2021-01-20 21:15:00|13250.8|13244.8|13251.4|13245.4|13251.5|13246.4|13248.9|13244.5|77
1611177600000|2021-01-20 21:20:00|13251.3|13245.3|13250.7|13244.7|13251.7|13247.1|13249.8|13244.7|85
1611177900000|2021-01-20 21:25:00|13250.6|13244.6|13251.6|13245.6|13251.7|13247.3|13249.5|13244.4|84
1611178200000|2021-01-20 21:30:00|13251.5|13245.5|13251.7|13245.7|13251.9|13247|13249.6|13245|83
1611178500000|2021-01-20 21:35:00|13251.6|13245.6|13251.8|13245.8|13251.8|13245.8|13249.5|13243.5|139
1611178800000|2021-01-20 21:40:00|13251.6|13245.6|13252.1|13246.1|13252.7|13246.7|13251|13245|148
1611179100000|2021-01-20 21:45:00|13252.2|13246.2|13252.1|13246.1|13253.3|13247.3|13251.5|13245.5|166
1611179400000|2021-01-20 21:50:00|13252.2|13246.2|13252.7|13246.7|13253.1|13247.1|13251.1|13245.1|217
1611179700000|2021-01-20 21:55:00|13252.8|13246.8|13251|13245|13261.2|13248|13250.8|13243.9|342
1611180000000|2021-01-20 22:00:00|13250.5|13244.5|13250.4|13242.9|13250.7|13244.6|13249.9|13242.9|39
1611180300000|2021-01-20 22:05:00|13250.5|13244.5|13250.4|13243.9|13254.1|13245.7|13249.4|13237.7|126
1611180600000|2021-01-20 22:10:00|13250.7|13243.7|13249.9|13243.9|13254.2|13245.7|13249.5|13239.5|125
1611180900000|2021-01-20 22:15:00|13250|13244|13251.1|13242.6|13252.5|13244.7|13248.9|13240.2|154
1611181200000|2021-01-20 22:20:00|13252.3|13242.8|13251.1|13245.1|13256.6|13246.2|13250.5|13242.6|166
1611181500000|2021-01-20 22:25:00|13250.8|13244.8|13251.3|13245.3|13252.3|13246.3|13250.7|13241.7|97
1611181800000|2021-01-20 22:30:00|13251.5|13245.5|13251.5|13245.5|13253.8|13246.6|13251|13242.1|107
1611182100000|2021-01-20 22:35:00|13251.6|13245.6|13251.4|13245.4|13251.7|13245.7|13250.9|13244.9|66
1611182400000|2021-01-20 22:40:00|13251|13245|13251.6|13245.6|13251.6|13245.6|13251|13245|66
1611182700000|2021-01-20 22:45:00|13251.5|13245.5|13251.2|13245.2|13251.7|13245.7|13250.9|13244.9|67
1611183000000|2021-01-20 22:50:00|13251|13245|13250.1|13244.1|13251.4|13245.4|13250|13243.4|165
1611183300000|2021-01-20 22:55:00|13250.3|13244.3|13249.8|13243.8|13250.4|13244.4|13248.9|13242.7|156
1611183600000|2021-01-20 23:00:00|13249.5|13243.5|13248.8|13242.8|13250.4|13244.4|13248.8|13242.8|138
1611183900000|2021-01-20 23:05:00|13249.1|13243.1|13248.1|13242.1|13249.4|13243.4|13248|13242|118
1611184200000|2021-01-20 23:10:00|13248.2|13242.2|13247.5|13241.5|13248.8|13244.4|13247.1|13241.4|114
1611184500000|2021-01-20 23:15:00|13247.4|13241.4|13246.7|13240.7|13247.8|13241.8|13246.3|13240.3|101
1611184800000|2021-01-20 23:20:00|13246.6|13240.6|13242.9|13236.9|13247|13241|13242.6|13236.6|122
1611185100000|2021-01-20 23:25:00|13242.8|13236.8|13242.7|13236.7|13243|13238.2|13241.1|13236.3|80
1611185400000|2021-01-20 23:30:00|13242.6|13236.6|13242.6|13236.6|13243|13237|13242.4|13236.4|53
1611185700000|2021-01-20 23:35:00|13242.7|13236.7|13242.5|13236.5|13243.1|13238|13241|13236.5|63
1611186000000|2021-01-20 23:40:00|13242.7|13236.7|13240.9|13237.9|13243|13238.2|13240.8|13236.2|75
1611186300000|2021-01-20 23:45:00|13241.2|13238.2|13250.2|13244.2|13250.2|13244.2|13240.9|13236.3|172
1611186600000|2021-01-20 23:50:00|13250.3|13244.3|13250.3|13244.3|13250.4|13244.4|13247.7|13241.7|188
1611186900000|2021-01-20 23:55:00|13250.2|13244.2|13253.5|13247.5|13253.6|13247.6|13250.1|13244.1|160
1611187200000|2021-01-21 00:00:00|13253.2|13247.2|13252|13246|13253.7|13248.9|13249.8|13243.8|277
1611187500000|2021-01-21 00:05:00|13251.9|13245.9|13252.7|13246.7|13255.5|13249.8|13251.4|13245.4|308
1611187800000|2021-01-21 00:10:00|13252.8|13246.8|13258.1|13252.1|13258.2|13252.2|13251.4|13246.2|226
1611188100000|2021-01-21 00:15:00|13258.2|13252.2|13262.8|13256.8|13263.1|13257.1|13255.1|13249.1|278
1611188400000|2021-01-21 00:20:00|13262.9|13256.9|13258.2|13252.2|13263.9|13257.9|13258.2|13252.2|287
1611188700000|2021-01-21 00:25:00|13258.1|13252.1|13258.4|13252.4|13258.8|13252.8|13257.3|13251.3|134
1611189000000|2021-01-21 00:30:00|13258.5|13252.5|13260.4|13254.4|13262|13256.5|13257.6|13251.6|238
1611189300000|2021-01-21 00:35:00|13260.5|13254.5|13258.9|13252.9|13260.5|13254.8|13257.5|13251.7|135
1611189600000|2021-01-21 00:40:00|13259|13253|13259.6|13253.6|13259.6|13254.8|13257|13252.1|126
1611189900000|2021-01-21 00:45:00|13259.4|13253.4|13260.3|13254.3|13260.6|13255.5|13258.2|13252.2|168
1611190200000|2021-01-21 00:50:00|13260.2|13254.2|13259.7|13253.7|13262.3|13256.7|13258.4|13252.4|187
1611190500000|2021-01-21 00:55:00|13259.8|13253.8|13257.1|13251.1|13260.1|13255|13256.9|13250.9|149
1611190800000|2021-01-21 01:00:00|13257|13251|13253|13247|13258.5|13252.5|13253|13247|210
1611191100000|2021-01-21 01:05:00|13252.9|13246.9|13246.2|13240.2|13253.1|13247.1|13246.2|13240.2|245
1611191400000|2021-01-21 01:10:00|13246.3|13240.3|13247|13241|13248|13242.4|13242.1|13237.3|282
1611191700000|2021-01-21 01:15:00|13247.1|13241.1|13246.7|13240.7|13247.1|13242.4|13242.3|13237.6|207
1611192000000|2021-01-21 01:20:00|13246.8|13240.8|13244.6|13241.6|13248.4|13243.7|13243.5|13238.9|293
1611192300000|2021-01-21 01:25:00|13244.7|13241.7|13243.8|13240.8|13248|13243.5|13243.5|13239.1|197
1611192600000|2021-01-21 01:30:00|13245.2|13239.2|13246|13243|13248.1|13244.3|13243.4|13238.8|233
1611192900000|2021-01-21 01:35:00|13246.1|13243.1|13245.4|13242.4|13248.7|13244.3|13244.5|13240.3|187
1611193200000|2021-01-21 01:40:00|13246.9|13240.9|13245.7|13242.7|13247.7|13243.3|13244.2|13239.6|240
1611193500000|2021-01-21 01:45:00|13247.3|13241.3|13249|13243|13249.5|13245.1|13244.8|13240.1|179
1611193800000|2021-01-21 01:50:00|13249.1|13243.1|13244.9|13241.9|13249.2|13244.5|13244.8|13241.1|178
1611194100000|2021-01-21 01:55:00|13245|13242|13245|13242|13246.7|13242.8|13244.5|13240.2|126
1611194400000|2021-01-21 02:00:00|13245.2|13242.2|13247.9|13241.9|13248.8|13244.4|13244.9|13240.5|160
1611194700000|2021-01-21 02:05:00|13246.3|13243.3|13244.6|13241.6|13248|13243.8|13244.6|13240.1|145
1611195000000|2021-01-21 02:10:00|13244.4|13241.4|13245.3|13242.3|13247|13242.8|13244.2|13240.9|142
1611195300000|2021-01-21 02:15:00|13245.4|13242.4|13246.9|13243.9|13248.6|13245.6|13245|13242|185
1611195600000|2021-01-21 02:20:00|13247|13244|13247|13244|13248.9|13244.4|13246.2|13241.8|124
1611195900000|2021-01-21 02:25:00|13247.1|13244.1|13245.2|13242.2|13247.5|13244.3|13244.8|13240.6|146
1611196200000|2021-01-21 02:30:00|13245.1|13242.1|13248.6|13245.6|13249.8|13245.7|13245|13242|147
1611196500000|2021-01-21 02:35:00|13250|13244|13247.2|13244.2|13250.2|13245.7|13246.9|13242.7|133
1611196800000|2021-01-21 02:40:00|13247.1|13244.1|13243.2|13240.2|13247.9|13244.2|13243|13240|241
1611197100000|2021-01-21 02:45:00|13243|13240|13238.9|13232.9|13244.4|13240.2|13237.7|13232.7|248
1611197400000|2021-01-21 02:50:00|13239.1|13233.1|13236.8|13233.8|13239.6|13235|13235.3|13230.5|192
1611197700000|2021-01-21 02:55:00|13236.7|13233.7|13246.3|13240.3|13246.4|13242|13236.7|13233.7|351
1611198000000|2021-01-21 03:00:00|13246.5|13240.5|13241.2|13238.2|13246.5|13241.9|13239.8|13235.3|209
1611198300000|2021-01-21 03:05:00|13241.1|13238.1|13241.9|13238.9|13242.6|13239|13240.9|13236.6|119
1611198600000|2021-01-21 03:10:00|13242|13239|13242.1|13239.1|13244.4|13240.2|13241.8|13238.3|130
1611198900000|2021-01-21 03:15:00|13242|13239|13240.1|13237.1|13242.1|13239.1|13240|13237|169
1611199200000|2021-01-21 03:20:00|13240.2|13237.2|13238.2|13235.2|13240.6|13237.2|13238.1|13234.4|134
1611199500000|2021-01-21 03:25:00|13238.5|13235.5|13237.6|13234.6|13240.1|13236.1|13237.4|13233.1|119
1611199800000|2021-01-21 03:30:00|13237.5|13234.5|13239.8|13236.8|13240.8|13237.8|13237.5|13234.5|143
1611200100000|2021-01-21 03:35:00|13239.9|13236.9|13240.7|13237.7|13241|13238|13239.5|13236.5|116
1611200400000|2021-01-21 03:40:00|13240.8|13237.8|13239.3|13236.3|13241.9|13237.8|13239.1|13235.4|115
1611200700000|2021-01-21 03:45:00|13239.5|13236.5|13239.8|13236.8|13241|13237.4|13239.2|13235|116
1611201000000|2021-01-21 03:50:00|13239.7|13236.7|13240.3|13237.3|13240.4|13237.4|13239.1|13236.1|89
1611201300000|2021-01-21 03:55:00|13240.2|13237.2|13239.3|13236.3|13241.5|13237.9|13239.3|13235.4|101
1611201600000|2021-01-21 04:00:00|13239.2|13236.2|13239.3|13236.3|13239.4|13236.4|13239.1|13236.1|74
1611201900000|2021-01-21 04:05:00|13239.4|13236.4|13240.8|13237.8|13240.8|13237.8|13239.4|13236.4|88
1611202200000|2021-01-21 04:10:00|13240.7|13237.7|13240.7|13237.7|13240.8|13237.8|13239.9|13236.9|100
1611202500000|2021-01-21 04:15:00|13240.6|13237.6|13241.1|13238.1|13241.3|13238.3|13240.1|13237.1|110
1611202800000|2021-01-21 04:20:00|13241|13238|13239.1|13236.1|13242.6|13238.3|13239|13236|124
1611203100000|2021-01-21 04:25:00|13239.4|13236.4|13238.9|13235.9|13239.7|13236.7|13238.9|13235.9|135
1611203400000|2021-01-21 04:30:00|13239|13236|13239.8|13236.8|13240.7|13237.7|13238.7|13235.7|128
1611203700000|2021-01-21 04:35:00|13239.7|13236.7|13240.8|13237.8|13242|13237.8|13239|13235.6|111
1611204000000|2021-01-21 04:40:00|13240.7|13237.7|13241.1|13238.1|13242.7|13238.2|13240.6|13236.7|102
1611204300000|2021-01-21 04:45:00|13241|13238|13240.8|13237.8|13241.2|13238.2|13240.7|13237.7|106
1611204600000|2021-01-21 04:50:00|13241|13238|13240.4|13237.4|13241.2|13238.2|13240.3|13237.3|97
1611204900000|2021-01-21 04:55:00|13240.3|13237.3|13240.1|13237.1|13241.1|13238.1|13239.8|13236.8|133
1611205200000|2021-01-21 05:00:00|13240|13237|13237.7|13234.7|13240.3|13237|13237.3|13233.4|146
1611205500000|2021-01-21 05:05:00|13237.8|13234.8|13237.3|13234.3|13238.8|13235.1|13237.1|13232.7|117
1611205800000|2021-01-21 05:10:00|13237.4|13234.4|13237.4|13234.4|13237.6|13234.6|13237.1|13234.1|85
1611206100000|2021-01-21 05:15:00|13237.5|13234.5|13236.1|13233.1|13237.9|13234.9|13236.1|13233.1|95
1611206400000|2021-01-21 05:20:00|13236|13233|13234.2|13231.2|13237.2|13233.1|13234.1|13229.7|120
1611206700000|2021-01-21 05:25:00|13234.1|13231.1|13234.5|13231.5|13234.8|13231.8|13234.1|13231.1|90
1611207000000|2021-01-21 05:30:00|13234.3|13231.3|13234.1|13231.1|13234.5|13231.5|13233.9|13230.9|112
1611207300000|2021-01-21 05:35:00|13234.2|13231.2|13232.7|13229.7|13235|13231.4|13232.3|13228.2|181
1611207600000|2021-01-21 05:40:00|13232.8|13229.8|13232.7|13229.7|13234.5|13230.1|13232.2|13227.6|108
1611207900000|2021-01-21 05:45:00|13232.6|13229.6|13232.7|13229.7|13234.2|13230|13232.1|13228.2|80
1611208200000|2021-01-21 05:50:00|13232.5|13229.5|13232.3|13229.3|13234|13229.8|13231.9|13228|116
1611208500000|2021-01-21 05:55:00|13232.4|13229.4|13232.7|13229.7|13234.5|13230|13232.1|13228.5|120
1611208800000|2021-01-21 06:00:00|13232.8|13229.8|13233.5|13230.5|13234.5|13230.8|13232.1|13228.5|139
1611209100000|2021-01-21 06:05:00|13233.6|13230.6|13233.4|13230.4|13235.4|13232.4|13233.1|13230.1|181
1611209400000|2021-01-21 06:10:00|13233.3|13230.3|13233.4|13230.4|13233.6|13230.6|13232|13229|155
1611209700000|2021-01-21 06:15:00|13233.3|13230.3|13235.4|13232.4|13236.9|13232.9|13233.3|13229.6|163
1611210000000|2021-01-21 06:20:00|13235.6|13232.6|13235.1|13232.1|13236.5|13232.7|13233.9|13229.6|142
1611210300000|2021-01-21 06:25:00|13235|13232|13234.8|13231.8|13236.6|13232.5|13234.4|13230.5|121
1611210600000|2021-01-21 06:30:00|13234.9|13231.9|13234.8|13231.8|13236.8|13232.5|13234.6|13230.1|124
1611210900000|2021-01-21 06:35:00|13234.9|13231.9|13233.7|13230.7|13234.9|13231.9|13233.3|13230.3|105
1611211200000|2021-01-21 06:40:00|13233.6|13230.6|13238|13235|13239.7|13235.7|13233.6|13229.7|181
1611211500000|2021-01-21 06:45:00|13237.9|13234.9|13239.3|13236.3|13241|13236.5|13237|13232.4|146
1611211800000|2021-01-21 06:50:00|13239.2|13236.2|13236.4|13233.4|13241.2|13236.9|13236|13231.8|196
1611212100000|2021-01-21 06:55:00|13236.3|13233.3|13236.7|13233.7|13238|13233.9|13236.1|13231.9|119
1611212400000|2021-01-21 07:00:00|13236.6|13233.6|13236|13233|13238.3|13234.4|13235.9|13231.9|128
1611212700000|2021-01-21 07:05:00|13236.1|13233.1|13237|13234|13237.2|13234.2|13235.8|13232.8|121
1611213000000|2021-01-21 07:10:00|13237.1|13234.1|13236.2|13233.2|13239.5|13235|13236|13233|143
1611213300000|2021-01-21 07:15:00|13236.1|13233.1|13238|13235|13239.6|13235.6|13235.9|13232.9|128
1611213600000|2021-01-21 07:20:00|13238.1|13235.1|13238.3|13235.3|13239.9|13235.9|13237.5|13233.3|117
1611213900000|2021-01-21 07:25:00|13238.1|13235.1|13239.1|13236.1|13239.3|13236.3|13237|13232.9|139
1611214200000|2021-01-21 07:30:00|13239.2|13236.2|13240.6|13237.6|13241.6|13237.8|13239.2|13235.4|136
1611214500000|2021-01-21 07:35:00|13240.5|13237.5|13240.1|13234.1|13240.5|13237.5|13237.1|13233|191
1611214800000|2021-01-21 07:40:00|13239.9|13233.9|13242|13239|13242.7|13239|13238.2|13233.9|175
1611215100000|2021-01-21 07:45:00|13242.1|13239.1|13239.3|13236.3|13242.1|13239.1|13239|13236|157
1611215400000|2021-01-21 07:50:00|13239.6|13236.6|13242|13239|13242.1|13239.1|13239.5|13234.9|179
1611215700000|2021-01-21 07:55:00|13241.9|13238.9|13246.1|13243.1|13248.2|13244.7|13241.9|13238.9|273
1611216000000|2021-01-21 08:00:00|13246|13243|13241.7|13238.7|13246.6|13243.1|13241.1|13237.2|316
1611216300000|2021-01-21 08:05:00|13241.6|13238.6|13245.5|13242.5|13247.3|13242.9|13240.3|13237.3|228
1611216600000|2021-01-21 08:10:00|13245.4|13242.4|13246.4|13243.4|13247|13244|13245.4|13242.4|149
1611216900000|2021-01-21 08:15:00|13246.3|13243.3|13249|13243|13249.2|13245|13245.8|13241.6|226
1611217200000|2021-01-21 08:20:00|13249.1|13243.1|13248.3|13245.3|13249.7|13245.6|13247|13242.8|205
1611217500000|2021-01-21 08:25:00|13248.4|13245.4|13246.1|13243.1|13248.5|13245.4|13245.3|13241.6|178
1611217800000|2021-01-21 08:30:00|13246.2|13243.2|13245.6|13242.6|13248.2|13244.1|13245.5|13241.6|147
1611218100000|2021-01-21 08:35:00|13245.7|13242.7|13245|13242|13247.3|13244.3|13243.1|13238.9|263
1611218400000|2021-01-21 08:40:00|13246.5|13240.5|13239.2|13236.2|13246.5|13242|13239|13236|231
1611218700000|2021-01-21 08:45:00|13239.3|13236.3|13239.4|13233.4|13241.4|13237|13234.6|13230.9|321
1611219000000|2021-01-21 08:50:00|13239.2|13233.2|13238.4|13235.4|13242.1|13237.8|13237.1|13233.2|231
1611219300000|2021-01-21 08:55:00|13238.3|13235.3|13241|13235|13242|13238.1|13238.3|13234.4|204
1611219600000|2021-01-21 09:00:00|13240.9|13234.9|13239.9|13233.9|13241.1|13235.8|13236.5|13232.6|239
1611219900000|2021-01-21 09:05:00|13238.3|13235.3|13240.3|13234.3|13242.3|13237.8|13237.5|13233.6|199
1611220200000|2021-01-21 09:10:00|13240.6|13234.6|13237.9|13234.9|13240.9|13236.3|13236.6|13233.2|242
1611220500000|2021-01-21 09:15:00|13238|13235|13236.7|13233.7|13239.3|13235.6|13234.6|13230.1|244
1611220800000|2021-01-21 09:20:00|13238.3|13232.3|13234.8|13231.8|13239.1|13234.6|13234.7|13230.6|205
1611221100000|2021-01-21 09:25:00|13234.7|13231.7|13235.7|13229.7|13235.7|13231.9|13232.7|13229|190
1611221400000|2021-01-21 09:30:00|13234.1|13231.1|13234.8|13231.8|13237.7|13233.2|13233.9|13230|206
1611221700000|2021-01-21 09:35:00|13234.9|13231.9|13232.9|13229.9|13236|13232.5|13232.5|13229.4|207
1611222000000|2021-01-21 09:40:00|13232.7|13229.7|13230.7|13227.7|13234.3|13230|13229.5|13225.8|189
1611222300000|2021-01-21 09:45:00|13230.8|13227.8|13231.6|13225.6|13231.8|13228.7|13229.9|13225.6|240
1611222600000|2021-01-21 09:50:00|13232.1|13226.1|13233.6|13230.6|13234.5|13231.5|13230.6|13226.1|186
1611222900000|2021-01-21 09:55:00|13233.7|13230.7|13231|13228|13233.9|13230.9|13229.3|13225.5|323
1611223200000|2021-01-21 10:00:00|13231.1|13228.1|13232.7|13229.7|13234|13230.5|13230.7|13226.6|265
1611223500000|2021-01-21 10:05:00|13232.6|13229.6|13233.1|13230.1|13234.3|13230.6|13231.5|13227.8|179
1611223800000|2021-01-21 10:10:00|13233|13230|13233.8|13230.8|13234.8|13231.4|13231.7|13227.4|153
1611224100000|2021-01-21 10:15:00|13235.5|13229.5|13231.6|13228.6|13235.5|13231.4|13231.3|13227|162
1611224400000|2021-01-21 10:20:00|13233.1|13227.1|13231.4|13228.4|13233.2|13230.2|13231.1|13226.7|208
1611224700000|2021-01-21 10:25:00|13231.5|13228.5|13234|13231|13235|13231|13231.5|13228.5|194
1611225000000|2021-01-21 10:30:00|13234.1|13231.1|13234.6|13231.6|13237.4|13232.9|13232.9|13228.8|218
1611225300000|2021-01-21 10:35:00|13235|13232|13233.9|13230.9|13236|13232.1|13233|13229.4|205
1611225600000|2021-01-21 10:40:00|13233.8|13230.8|13233|13230|13236|13232|13232.9|13229.6|150
1611225900000|2021-01-21 10:45:00|13232.9|13229.9|13231.8|13228.8|13233.8|13230.1|13230.7|13227.7|211
1611226200000|2021-01-21 10:50:00|13231.7|13228.7|13230.9|13227.9|13233.2|13229.6|13230.2|13227|133
1611226500000|2021-01-21 10:55:00|13230.8|13227.8|13230.4|13224.4|13232.6|13229.1|13228.8|13224.4|153
1611226800000|2021-01-21 11:00:00|13230.3|13224.3|13232.4|13229.4|13234.1|13229.6|13228.8|13224.3|135
1611227100000|2021-01-21 11:05:00|13232.3|13229.3|13233.7|13230.7|13234.2|13230.7|13230.2|13227.2|176
1611227400000|2021-01-21 11:10:00|13233.9|13230.9|13235.6|13232.6|13236.9|13233|13233.9|13229.8|151
1611227700000|2021-01-21 11:15:00|13235.7|13232.7|13234|13231|13235.7|13232.7|13232.8|13229.5|191
1611228000000|2021-01-21 11:20:00|13233.9|13230.9|13233.2|13230.2|13235.7|13231.4|13231.7|13228.7|143
1611228300000|2021-01-21 11:25:00|13233.3|13230.3|13231.8|13228.8|13234.7|13231.6|13231.8|13227.3|118
1611228600000|2021-01-21 11:30:00|13233.4|13227.4|13231.7|13228.7|13234.7|13230.2|13231.6|13227.4|134
1611228900000|2021-01-21 11:35:00|13231.6|13228.6|13229.6|13226.6|13232.1|13229.1|13229.4|13226.4|101
1611229200000|2021-01-21 11:40:00|13229.5|13226.5|13229.2|13226.2|13231.6|13227.3|13228.9|13224.5|158
1611229500000|2021-01-21 11:45:00|13229.1|13226.1|13226.5|13223.5|13229.2|13226.2|13226|13221.8|126
1611229800000|2021-01-21 11:50:00|13226.6|13223.6|13226.7|13223.7|13228.8|13224.5|13226.4|13222.1|114
1611230100000|2021-01-21 11:55:00|13226.8|13223.8|13227.3|13224.3|13230.1|13225.8|13226.2|13221.8|236
1611230400000|2021-01-21 12:00:00|13228.9|13222.9|13225.8|13222.8|13229.1|13224.7|13225.6|13221.1|205
1611230700000|2021-01-21 12:05:00|13225.7|13222.7|13225.9|13219.9|13226.1|13222.9|13223|13218.5|196
1611231000000|2021-01-21 12:10:00|13225.8|13219.8|13225|13219|13226.1|13221.5|13223.3|13218.8|140
1611231300000|2021-01-21 12:15:00|13224.9|13218.9|13224.6|13218.6|13226.2|13221.6|13222.4|13218|220
1611231600000|2021-01-21 12:20:00|13224.5|13218.5|13224|13218|13225.2|13220.2|13222.2|13217.5|197
1611231900000|2021-01-21 12:25:00|13223.9|13217.9|13224.1|13218.1|13224.9|13220.4|13222.1|13217.6|196
1611232200000|2021-01-21 12:30:00|13224.2|13218.2|13222.3|13219.3|13224.3|13219.7|13222.2|13217.7|121
1611232500000|2021-01-21 12:35:00|13222.4|13219.4|13223.3|13220.3|13224.9|13220.5|13222.2|13217.6|196
1611232800000|2021-01-21 12:40:00|13223.4|13220.4|13225.9|13219.9|13225.9|13221.2|13222.2|13218.1|198
1611233100000|2021-01-21 12:45:00|13225.8|13219.8|13223.9|13220.9|13226.2|13221.6|13222.8|13217.8|228
1611233400000|2021-01-21 12:50:00|13225.4|13219.4|13228|13225|13228.5|13225.4|13223.3|13218.6|261
1611233700000|2021-01-21 12:55:00|13228.1|13225.1|13233.2|13227.2|13233.4|13228.7|13228|13224.4|297
1611234000000|2021-01-21 13:00:00|13233.3|13227.3|13231.7|13228.7|13234.2|13229.7|13229.2|13225|404
1611234300000|2021-01-21 13:05:00|13231.5|13228.5|13228|13225|13232.7|13228.6|13227.5|13223|424
1611234600000|2021-01-21 13:10:00|13228.1|13225.1|13228.7|13222.7|13230.6|13225.5|13224.9|13220.4|341
1611234900000|2021-01-21 13:15:00|13228.8|13222.8|13227.6|13221.6|13229.2|13225.2|13225.3|13220.8|402
1611235200000|2021-01-21 13:20:00|13227.5|13221.5|13226.5|13223.5|13230.5|13225.6|13225.7|13221.4|359
1611235500000|2021-01-21 13:25:00|13226.4|13223.4|13229|13223|13229.3|13223.8|13223.9|13219.8|233
1611235800000|2021-01-21 13:30:00|13228.8|13222.8|13232.2|13226.2|13233.4|13228.1|13227.9|13222.8|316
1611236100000|2021-01-21 13:35:00|13231.8|13225.8|13228.1|13222.1|13232.1|13227.2|13224.4|13219.3|618
1611236400000|2021-01-21 13:40:00|13228.3|13222.3|13230.1|13224.1|13230.2|13225.2|13222.8|13217.7|531
1611236700000|2021-01-21 13:45:00|13230.2|13224.2|13226.4|13223.4|13230.3|13225.8|13224.7|13220.1|565
1611237000000|2021-01-21 13:50:00|13226.3|13223.3|13233.6|13230.6|13235.1|13230.7|13223.7|13219.3|549
1611237300000|2021-01-21 13:55:00|13233.7|13230.7|13236.8|13233.8|13239|13234.2|13230.6|13226.2|607
1611237600000|2021-01-21 14:00:00|13236.9|13233.9|13233.9|13230.9|13240.5|13236.2|13233.8|13229.2|490
1611237900000|2021-01-21 14:05:00|13234|13231|13237.7|13231.7|13238|13234|13233.3|13229.4|413
1611238200000|2021-01-21 14:10:00|13237.8|13231.8|13236.3|13230.3|13239.7|13235.2|13233.8|13229.5|423
1611238500000|2021-01-21 14:15:00|13234.7|13231.7|13233.6|13230.6|13236.1|13232.2|13231|13227.3|439
1611238800000|2021-01-21 14:20:00|13233.5|13230.5|13234.8|13231.8|13235.2|13232|13231.2|13227.2|387
1611239100000|2021-01-21 14:25:00|13234.7|13231.7|13230.9|13227.9|13235.8|13232|13230.8|13226.5|382
1611239400000|2021-01-21 14:30:00|13231.1|13228.1|13231.5|13228.5|13235.4|13231.1|13230.7|13226.6|436
1611239700000|2021-01-21 14:35:00|13231.8|13228.8|13238.6|13235.6|13240|13235.7|13231.1|13227.1|439
1611240000000|2021-01-21 14:40:00|13238.5|13235.5|13237.8|13234.8|13240.5|13236.3|13235.9|13232|412
1611240300000|2021-01-21 14:45:00|13237.9|13234.9|13234.7|13231.7|13239.6|13235.9|13233.9|13229.4|389
1611240600000|2021-01-21 14:50:00|13236.4|13230.4|13234.7|13231.7|13238.3|13234|13234|13230.2|364
1611240900000|2021-01-21 14:55:00|13234.8|13231.8|13233.1|13227.1|13235.8|13232.8|13231.5|13227|259
1611241200000|2021-01-21 15:00:00|13231.6|13228.6|13232.1|13229.1|13233.5|13230.4|13230.1|13225.5|331
1611241500000|2021-01-21 15:05:00|13232.2|13229.2|13230.7|13224.7|13234.5|13230.4|13228.3|13223.8|350
1611241800000|2021-01-21 15:10:00|13230.6|13224.6|13228.4|13225.4|13230.9|13226.4|13227|13222.6|397
1611242100000|2021-01-21 15:15:00|13228.1|13225.1|13227.4|13224.4|13229.3|13225.6|13225.8|13221.4|357
1611242400000|2021-01-21 15:20:00|13228.9|13222.9|13225.5|13222.5|13229.9|13225.6|13225.4|13222.4|280
1611242700000|2021-01-21 15:25:00|13225.6|13222.6|13223.6|13220.6|13226.5|13222.7|13222.9|13219.9|263
1611243000000|2021-01-21 15:30:00|13223.7|13220.7|13226.5|13223.5|13227.1|13223.9|13223.4|13219.2|361
1611243300000|2021-01-21 15:35:00|13226.6|13223.6|13227.8|13224.8|13228.9|13225.4|13226|13222|306
1611243600000|2021-01-21 15:40:00|13228|13225|13228.3|13225.3|13233|13228.4|13227.5|13223.6|309
1611243900000|2021-01-21 15:45:00|13228.1|13225.1|13227.1|13224.1|13229.3|13226.3|13226.3|13222|242
1611244200000|2021-01-21 15:50:00|13227|13224|13228.2|13225.2|13231.4|13226.9|13224.9|13220.8|284
1611244500000|2021-01-21 15:55:00|13228.3|13225.3|13231.7|13228.7|13233.6|13229.2|13226.3|13221.8|380
1611244800000|2021-01-21 16:00:00|13231.4|13228.4|13230.7|13227.7|13234.3|13229.8|13227.9|13224.7|303
1611245100000|2021-01-21 16:05:00|13230.8|13227.8|13229.5|13226.5|13233.8|13229.4|13228.9|13224.5|244
1611245400000|2021-01-21 16:10:00|13229.4|13226.4|13230.3|13227.3|13234.2|13229.9|13229.3|13224.9|186
1611245700000|2021-01-21 16:15:00|13230.2|13227.2|13234.6|13228.6|13235.8|13232.1|13229.7|13225.6|264
1611246000000|2021-01-21 16:20:00|13234.7|13228.7|13232.2|13229.2|13235|13230.4|13230.7|13227.1|159
1611246300000|2021-01-21 16:25:00|13232.3|13229.3|13233.8|13227.8|13234.4|13229.9|13231.4|13227.1|159
1611246600000|2021-01-21 16:30:00|13233.9|13227.9|13237.6|13234.6|13238.9|13234.6|13232.6|13227.9|267
1611246900000|2021-01-21 16:35:00|13237.7|13234.7|13239|13236|13240.7|13237.2|13237.4|13233|299
1611247200000|2021-01-21 16:40:00|13239.1|13236.1|13240.2|13237.2|13243.9|13239.6|13239.1|13235.3|316
1611247500000|2021-01-21 16:45:00|13240.3|13237.3|13238.4|13235.4|13241.5|13238.5|13237.2|13233.4|232
1611247800000|2021-01-21 16:50:00|13238.5|13235.5|13239.6|13236.6|13240|13236.8|13236.8|13232.6|224
1611248100000|2021-01-21 16:55:00|13239.5|13236.5|13238.6|13235.6|13240.6|13237|13238.4|13234.1|143
1611248400000|2021-01-21 17:00:00|13238.7|13235.7|13239.8|13236.8|13241.3|13237|13238.4|13233.9|199
1611248700000|2021-01-21 17:05:00|13239.7|13236.7|13242|13239|13244|13239.5|13239.5|13235|134
1611249000000|2021-01-21 17:10:00|13243.6|13237.6|13244.7|13241.7|13246.8|13242.5|13241.9|13237.5|173
1611249300000|2021-01-21 17:15:00|13244.9|13241.9|13247.2|13244.2|13248.5|13244.2|13244.6|13240.5|266
1611249600000|2021-01-21 17:20:00|13247.1|13244.1|13246.3|13240.3|13248.7|13244.2|13245.1|13239.8|255
1611249900000|2021-01-21 17:25:00|13246.2|13240.2|13243.6|13240.6|13246.5|13242.3|13243.2|13238.8|280
1611250200000|2021-01-21 17:30:00|13245.1|13239.1|13242.5|13239.5|13246.2|13241.7|13242.3|13237.9|183
1611250500000|2021-01-21 17:35:00|13242.6|13239.6|13243.3|13237.3|13244|13239.6|13240.8|13236.3|200
1611250800000|2021-01-21 17:40:00|13243.4|13237.4|13244|13238|13244.6|13240.1|13241.5|13237.2|145
1611251100000|2021-01-21 17:45:00|13243.9|13237.9|13238.2|13235.2|13244|13239.4|13238|13233.5|171
1611251400000|2021-01-21 17:50:00|13238.1|13235.1|13238.5|13235.5|13241.1|13236.6|13238.1|13233.4|138
1611251700000|2021-01-21 17:55:00|13238.4|13235.4|13239.2|13233.2|13239.2|13235.4|13236.5|13232.2|182
1611252000000|2021-01-21 18:00:00|13239|13233|13237.2|13234.2|13239.4|13235.1|13236.7|13232.3|203
1611252300000|2021-01-21 18:05:00|13237|13234|13236.1|13233.1|13238.3|13234.1|13234.8|13230.5|215
1611252600000|2021-01-21 18:10:00|13236|13233|13236.3|13233.3|13238.4|13233.7|13235.6|13231.1|160
1611252900000|2021-01-21 18:15:00|13236.6|13233.6|13238.4|13232.4|13239.2|13234.6|13236.2|13231.4|263
1611253200000|2021-01-21 18:20:00|13238.3|13232.3|13236.1|13233.1|13238.3|13233.2|13234.7|13230.4|203
1611253500000|2021-01-21 18:25:00|13236|13233|13236.9|13230.9|13237.9|13233.5|13235.8|13230.7|189
1611253800000|2021-01-21 18:30:00|13235.5|13232.5|13236.2|13233.2|13237.9|13233.4|13235.4|13230.9|197
1611254100000|2021-01-21 18:35:00|13236.3|13233.3|13235.6|13229.6|13237.7|13233.3|13233.6|13229.2|184
1611254400000|2021-01-21 18:40:00|13235.5|13229.5|13235.7|13229.7|13236.3|13231.3|13233.7|13229.3|82
1611254700000|2021-01-21 18:45:00|13235.9|13229.9|13237.6|13231.6|13238|13233.6|13234.2|13229.8|126
1611255000000|2021-01-21 18:50:00|13237.5|13231.5|13234.4|13231.4|13237.6|13233.3|13234|13229.7|186
1611255300000|2021-01-21 18:55:00|13234.1|13231.1|13234.4|13228.4|13235.1|13231.1|13231.4|13227.5|201
1611255600000|2021-01-21 19:00:00|13234.5|13228.5|13233|13230|13236.8|13232.1|13233|13228.3|241
1611255900000|2021-01-21 19:05:00|13233.1|13230.1|13234.1|13228.1|13234.4|13230.2|13231.9|13227.7|178
1611256200000|2021-01-21 19:10:00|13233.9|13227.9|13230.4|13227.4|13234|13228|13229.8|13225.1|153
1611256500000|2021-01-21 19:15:00|13230.5|13227.5|13231|13228|13234.2|13229.7|13229.9|13225.7|327
1611256800000|2021-01-21 19:20:00|13231.1|13228.1|13229.4|13226.4|13232.9|13228.1|13228.7|13224.4|242
1611257100000|2021-01-21 19:25:00|13229.7|13226.7|13230.2|13224.2|13231.2|13226.8|13227.6|13223|186
1611257400000|2021-01-21 19:30:00|13228.8|13225.8|13230|13224|13231|13226.3|13228|13223.5|197
1611257700000|2021-01-21 19:35:00|13229.9|13223.9|13229.2|13223.2|13230.2|13225.6|13227.3|13222.8|245
1611258000000|2021-01-21 19:40:00|13227.9|13224.9|13229.3|13223.3|13229.7|13225.2|13226.9|13223|136
1611258300000|2021-01-21 19:45:00|13229.4|13223.4|13231|13225|13231.3|13226.7|13228|13223.2|192
1611258600000|2021-01-21 19:50:00|13231.1|13225.1|13231.2|13225.2|13231.6|13227.3|13228.9|13224.4|162
1611258900000|2021-01-21 19:55:00|13229.9|13226.9|13228.7|13222.7|13232.1|13227.7|13227.7|13222.5|208
1611259200000|2021-01-21 20:00:00|13228.6|13222.6|13226.9|13223.9|13231.4|13226.9|13226.9|13222.4|272
1611259500000|2021-01-21 20:05:00|13228.5|13222.5|13228.6|13222.6|13229.3|13224.8|13226.7|13221.9|238
1611259800000|2021-01-21 20:10:00|13228.5|13222.5|13230.3|13224.3|13230.6|13226|13226.8|13222.3|168
1611260100000|2021-01-21 20:15:00|13230.2|13224.2|13229.1|13223.1|13230.2|13225.7|13227.2|13222.8|212
1611260400000|2021-01-21 20:20:00|13227.6|13224.6|13229.5|13223.5|13229.7|13224.7|13226.9|13222.6|157
1611260700000|2021-01-21 20:25:00|13229.6|13223.6|13229.3|13223.3|13230.2|13225.5|13227.7|13223.2|175
1611261000000|2021-01-21 20:30:00|13229.4|13223.4|13228.7|13222.7|13230.5|13224.5|13228.2|13222.2|140
1611261300000|2021-01-21 20:35:00|13228.8|13222.8|13229.3|13223.3|13229.5|13224.2|13226.9|13222.2|186
1611261600000|2021-01-21 20:40:00|13229.1|13223.1|13226.1|13223.1|13229.3|13223.9|13226.1|13221.5|121
1611261900000|2021-01-21 20:45:00|13227.6|13221.6|13224|13221|13227.7|13223.2|13223.9|13219.4|116
1611262200000|2021-01-21 20:50:00|13224.1|13221.1|13222.6|13219.6|13225.5|13221.1|13222.5|13218.1|127
1611262500000|2021-01-21 20:55:00|13222.5|13219.5|13225|13219|13225.5|13220.8|13222.1|13217.8|160
1611262800000|2021-01-21 21:00:00|13223.5|13220.5|13225|13219|13226|13220.8|13223.5|13218.7|93
1611263100000|2021-01-21 21:05:00|13225.1|13219.1|13225.1|13219.1|13225.4|13220.7|13223.5|13218.8|92
1611263400000|2021-01-21 21:10:00|13225|13219|13225.4|13219.4|13225.4|13219.4|13224.9|13218.9|80
1611263700000|2021-01-21 21:15:00|13225.3|13219.3|13225.6|13219.6|13225.7|13219.7|13225.2|13219.2|68
1611264000000|2021-01-21 21:20:00|13225.5|13219.5|13225.5|13219.5|13225.8|13221.6|13224.3|13219.5|36
1611264300000|2021-01-21 21:25:00|13225.6|13219.6|13225.5|13219.5|13225.8|13221.6|13224.3|13219.4|49
1611264600000|2021-01-21 21:30:00|13225.6|13219.6|13225.6|13219.6|13225.8|13219.8|13225.2|13219.2|59
1611264900000|2021-01-21 21:35:00|13225.7|13219.7|13225.6|13219.6|13226|13221.2|13224.2|13219.3|74
1611265200000|2021-01-21 21:40:00|13225.5|13219.5|13225.7|13219.7|13226.1|13220.1|13224.8|13218.8|81
1611265500000|2021-01-21 21:45:00|13225.3|13219.3|13224.3|13218.3|13225.3|13219.3|13224|13218|142
1611265800000|2021-01-21 21:50:00|13224.2|13218.2|13225|13219|13225.4|13219.4|13224|13218|112
1611266100000|2021-01-21 21:55:00|13224.8|13218.8|13231.1|13218.7|13235.4|13220.7|13223.8|13217.8|222
1611266400000|2021-01-21 22:00:00|13232.8|13219.5|13235.4|13219.4|13238.7|13222.7|13232.8|13218.8|48
1611266700000|2021-01-21 22:05:00|13235.3|13219.3|13235.3|13219.3|13240.7|13224.7|13233.1|13217.1|174
1611267000000|2021-01-21 22:10:00|13234.9|13218.9|13234.5|13220.3|13235.5|13220.6|13233.2|13217.3|89
1611267300000|2021-01-21 22:15:00|13233.3|13218.9|13234.3|13219.4|13235.9|13220.4|13233|13218.6|79
1611267600000|2021-01-21 22:20:00|13235|13219|13234.9|13220|13236|13220.1|13233.2|13217.9|83
1611267900000|2021-01-21 22:25:00|13235.9|13219.9|13235.4|13219.4|13235.9|13220.3|13233.2|13217.9|112
1611268200000|2021-01-21 22:30:00|13234.1|13218.1|13235.3|13219.3|13235.4|13221|13232|13218.1|108
1611268500000|2021-01-21 22:35:00|13233.2|13219.1|13235.4|13219.4|13235.4|13221.6|13232.7|13218.6|102
1611268800000|2021-01-21 22:40:00|13234.4|13218.4|13232.8|13221.5|13235.4|13222.1|13231.3|13218.4|108
1611269100000|2021-01-21 22:45:00|13231.2|13221|13231.5|13220.8|13235.3|13221.6|13231.2|13218.5|171
1611269400000|2021-01-21 22:50:00|13231.7|13220.5|13233|13220.2|13235.5|13221.9|13231.5|13218|330
1611269700000|2021-01-21 22:55:00|13233.1|13220.1|13232.8|13220.2|13234.7|13221.4|13231.3|13218.8|295
1611270000000|2021-01-21 23:00:00|13233|13220.1|13228.6|13222.6|13233|13222.9|13225.4|13218.5|291
1611270300000|2021-01-21 23:05:00|13228.7|13222.7|13228.6|13222.6|13228.9|13222.9|13227|13220.7|117
1611270600000|2021-01-21 23:10:00|13228.7|13222.7|13229.3|13223.3|13229.5|13223.5|13228.1|13222.1|75
1611270900000|2021-01-21 23:15:00|13229.2|13223.2|13229.7|13223.7|13229.8|13223.8|13229|13223|92
1611271200000|2021-01-21 23:20:00|13229.6|13223.6|13229.7|13223.7|13229.8|13223.8|13229.3|13223.3|48
1611271500000|2021-01-21 23:25:00|13229.6|13223.6|13229.2|13223.2|13229.9|13223.9|13229.1|13223.1|62
1611271800000|2021-01-21 23:30:00|13228.7|13222.7|13226.9|13220.9|13228.7|13222.7|13226.5|13220.5|114
1611272100000|2021-01-21 23:35:00|13227|13221|13229.3|13223.3|13229.3|13223.3|13226.9|13220.9|86
1611272400000|2021-01-21 23:40:00|13229.4|13223.4|13227.6|13221.6|13229.8|13223.8|13226.6|13220.6|130
1611272700000|2021-01-21 23:45:00|13227.5|13221.5|13227.6|13221.6|13228.3|13222.3|13226.9|13220.9|113
1611273000000|2021-01-21 23:50:00|13227.7|13221.7|13229.5|13223.5|13229.7|13223.7|13227.3|13221.3|134
1611273300000|2021-01-21 23:55:00|13229.6|13223.6|13230.1|13224.1|13230.8|13226.6|13229|13223.3|171
1611273600000|2021-01-22 00:00:00|13230.6|13224.6|13230.6|13224.6|13232.3|13226.9|13228.1|13223.1|283
1611273900000|2021-01-22 00:05:00|13230.4|13224.4|13230.1|13224.1|13230.8|13225.4|13228.4|13223.3|159
1611274200000|2021-01-22 00:10:00|13230|13224|13228.6|13222.6|13231|13225|13227|13222.4|124
1611274500000|2021-01-22 00:15:00|13228.5|13222.5|13230|13224|13231.2|13225.2|13226.5|13220.5|388
1611274800000|2021-01-22 00:20:00|13230.2|13224.2|13232.1|13226.1|13232.4|13227.8|13228.1|13222.1|287
1611275100000|2021-01-22 00:25:00|13232.4|13226.4|13232.5|13226.5|13233.8|13228.6|13230.3|13226|157
1611275400000|2021-01-22 00:30:00|13232.4|13226.4|13234|13228|13234.1|13228.9|13231.2|13226.2|184
1611275700000|2021-01-22 00:35:00|13233.9|13227.9|13234.2|13228.2|13234.4|13229.8|13230.7|13226.2|154
1611276000000|2021-01-22 00:40:00|13234.1|13228.1|13232.9|13226.9|13234.6|13230|13231.2|13226.6|130
1611276300000|2021-01-22 00:45:00|13232.8|13226.8|13231|13228|13232.8|13228.7|13230.2|13226.1|123
1611276600000|2021-01-22 00:50:00|13231.1|13228.1|13234|13231|13235.6|13231|13230.4|13226|175
1611276900000|2021-01-22 00:55:00|13233.8|13230.8|13237.6|13231.6|13237.7|13233.1|13233.7|13229.3|148
1611277200000|2021-01-22 01:00:00|13237.7|13231.7|13240.5|13234.5|13241.2|13236.9|13236.1|13230.1|357
1611277500000|2021-01-22 01:05:00|13240.6|13234.6|13240|13234|13241.4|13237.1|13238.9|13233.7|162
1611277800000|2021-01-22 01:10:00|13239.9|13233.9|13238.7|13232.7|13240.1|13235.7|13236.8|13232.5|144
1611278100000|2021-01-22 01:15:00|13238.8|13232.8|13241.7|13235.7|13244.4|13238.4|13236.9|13232.2|249
1611278400000|2021-01-22 01:20:00|13241.3|13235.3|13243.5|13240.5|13245.3|13240.8|13239.2|13234.9|271
1611278700000|2021-01-22 01:25:00|13243.7|13240.7|13240.9|13237.9|13245.5|13241|13239.4|13234.9|217
1611279000000|2021-01-22 01:30:00|13241|13238|13243.4|13240.4|13246|13242.1|13240.7|13237|293
1611279300000|2021-01-22 01:35:00|13243.3|13240.3|13241.9|13235.9|13243.4|13240.4|13240.1|13235.8|231
1611279600000|2021-01-22 01:40:00|13242|13236|13238.7|13235.7|13242.3|13238.2|13238.7|13235.7|153
1611279900000|2021-01-22 01:45:00|13238.6|13235.6|13238.3|13235.3|13240.4|13235.9|13237.7|13233.8|195
1611280200000|2021-01-22 01:50:00|13238.4|13235.4|13240.4|13237.4|13243.2|13238.9|13238|13234.9|227
1611280500000|2021-01-22 01:55:00|13240.3|13237.3|13238.9|13235.9|13240.6|13237.5|13237.3|13232.9|179
1611280800000|2021-01-22 02:00:00|13239|13236|13237.1|13234.1|13240.9|13236.4|13237|13234|120
1611281100000|2021-01-22 02:05:00|13236.9|13233.9|13239.5|13233.5|13239.7|13235.4|13235|13230.5|171
1611281400000|2021-01-22 02:10:00|13237.9|13234.9|13239.4|13233.4|13240.6|13236.5|13236|13231.4|228
1611281700000|2021-01-22 02:15:00|13237.9|13234.9|13238.5|13235.5|13240.7|13236.3|13237.9|13233.6|165
1611282000000|2021-01-22 02:20:00|13238.4|13235.4|13238.8|13235.8|13241|13237.2|13237.9|13233.6|181
1611282300000|2021-01-22 02:25:00|13238.7|13235.7|13237.9|13234.9|13238.9|13235.9|13237.2|13234.2|134
1611282600000|2021-01-22 02:30:00|13237.8|13234.8|13237.4|13234.4|13239.4|13235|13236.5|13232|180
1611282900000|2021-01-22 02:35:00|13237.5|13234.5|13237.1|13234.1|13238.8|13234.9|13236.3|13232|170
1611283200000|2021-01-22 02:40:00|13237|13234|13237.2|13234.2|13238.3|13234.2|13235.5|13231.7|162
1611283500000|2021-01-22 02:45:00|13237|13234|13237.1|13234.1|13237.2|13234.2|13236.7|13233.7|88
1611283800000|2021-01-22 02:50:00|13237|13234|13239.2|13236.2|13239.3|13236.3|13236.6|13232.2|132
1611284100000|2021-01-22 02:55:00|13239.4|13236.4|13244.3|13241.3|13245.8|13241.5|13239.2|13236.2|194
1611284400000|2021-01-22 03:00:00|13244.4|13241.4|13242|13239|13246.1|13241.6|13241.9|13238.9|98
1611284700000|2021-01-22 03:05:00|13241.9|13238.9|13243|13240|13243.1|13240.1|13240.7|13236.4|148
1611285000000|2021-01-22 03:10:00|13242.9|13239.9|13242.3|13239.3|13243.7|13240.7|13241.2|13238.2|151
1611285300000|2021-01-22 03:15:00|13242.2|13239.2|13245.5|13242.5|13245.7|13242.7|13242.2|13238.3|208
1611285600000|2021-01-22 03:20:00|13245.6|13242.6|13244.5|13241.5|13247.1|13243.1|13244|13239.8|171
1611285900000|2021-01-22 03:25:00|13244.4|13241.4|13244.4|13241.4|13245.8|13241.7|13243.9|13239.8|104
1611286200000|2021-01-22 03:30:00|13244.5|13241.5|13243.9|13240.9|13244.5|13241.5|13243.8|13240.8|93
1611286500000|2021-01-22 03:35:00|13244.2|13241.2|13244|13241|13244.3|13241.3|13243|13240|77
1611286800000|2021-01-22 03:40:00|13244.1|13241.1|13245|13242|13245|13242|13243.8|13240.8|94
1611287100000|2021-01-22 03:45:00|13244.9|13241.9|13245.7|13242.7|13248|13243.6|13244.8|13241.6|141
1611287400000|2021-01-22 03:50:00|13246|13243|13245.1|13242.1|13246.7|13243|13244.8|13240.6|115
1611287700000|2021-01-22 03:55:00|13245|13242|13245.4|13242.4|13246.9|13242.9|13244.9|13240.8|112
1611288000000|2021-01-22 04:00:00|13245.3|13242.3|13244|13238|13246.2|13242.4|13242.3|13237.9|119
1611288300000|2021-01-22 04:05:00|13242.2|13239.2|13243.4|13240.4|13244.6|13240.8|13241.5|13236.9|105
1611288600000|2021-01-22 04:10:00|13243.5|13240.5|13243.3|13240.3|13244.8|13240.6|13243.1|13238.7|91
1611288900000|2021-01-22 04:15:00|13243.4|13240.4|13244.2|13241.2|13245.7|13241.2|13242.9|13239.1|81
1611289200000|2021-01-22 04:20:00|13244.1|13241.1|13245.3|13239.3|13245.7|13241.3|13243.2|13239|128
1611289500000|2021-01-22 04:25:00|13245.4|13239.4|13242.6|13239.6|13245.5|13241.1|13242.1|13237.7|113
1611289800000|2021-01-22 04:30:00|13242.8|13239.8|13242.6|13239.6|13244.5|13240.1|13242.2|13238.5|103
1611290100000|2021-01-22 04:35:00|13242.7|13239.7|13242.5|13239.5|13244.1|13239.7|13242.2|13237.8|96
1611290400000|2021-01-22 04:40:00|13242.3|13239.3|13242.1|13239.1|13243.9|13239.5|13242|13237.8|82
1611290700000|2021-01-22 04:45:00|13242.2|13239.2|13242.5|13239.5|13243|13240|13242.2|13239.2|136
1611291000000|2021-01-22 04:50:00|13242.4|13239.4|13245.5|13242.5|13247.1|13242.7|13242.3|13238.5|121
1611291300000|2021-01-22 04:55:00|13245.4|13242.4|13247.5|13244.5|13248.5|13244.5|13245.2|13240.9|117
1611291600000|2021-01-22 05:00:00|13247.4|13244.4|13248.4|13245.4|13250.2|13245.9|13247|13244|147
1611291900000|2021-01-22 05:05:00|13248.5|13245.5|13248.3|13245.3|13250|13245.6|13248.1|13244|84
1611292200000|2021-01-22 05:10:00|13248.2|13245.2|13248.9|13245.9|13248.9|13245.9|13248|13245|84
1611292500000|2021-01-22 05:15:00|13248.8|13245.8|13248.2|13245.2|13249.5|13246.5|13248.2|13245.2|135
1611292800000|2021-01-22 05:20:00|13248.4|13245.4|13248.3|13245.3|13249.5|13245.7|13247.9|13243.4|90
1611293100000|2021-01-22 05:25:00|13248.4|13245.4|13248.2|13245.2|13248.8|13245.8|13248.2|13245.2|100
1611293400000|2021-01-22 05:30:00|13248.3|13245.3|13248.2|13245.2|13250.2|13245.8|13248.1|13244|91
1611293700000|2021-01-22 05:35:00|13248.3|13245.3|13249.5|13246.5|13249.7|13246.7|13248.3|13245.3|89
1611294000000|2021-01-22 05:40:00|13249.6|13246.6|13249.1|13246.1|13250.7|13246.6|13248.8|13244.7|110
1611294300000|2021-01-22 05:45:00|13249|13246|13248.4|13245.4|13250.3|13246.5|13248|13244.3|150
1611294600000|2021-01-22 05:50:00|13250.1|13244.1|13248.7|13245.7|13250.6|13246.6|13248.5|13244.1|97
1611294900000|2021-01-22 05:55:00|13248.6|13245.6|13248.7|13245.7|13248.9|13245.9|13248.2|13245.2|102
1611295200000|2021-01-22 06:00:00|13248.6|13245.6|13252.8|13249.8|13255|13251.4|13248.5|13245.5|177
1611295500000|2021-01-22 06:05:00|13252.7|13249.7|13255.5|13252.5|13257.2|13252.8|13252.4|13248.1|155
1611295800000|2021-01-22 06:10:00|13255.4|13252.4|13260.4|13254.4|13260.6|13256.1|13255.4|13252.1|275
1611296100000|2021-01-22 06:15:00|13258.9|13255.9|13260.8|13257.8|13262.7|13258.3|13258.3|13254.4|237
1611296400000|2021-01-22 06:20:00|13260.9|13257.9|13258.6|13255.6|13264.8|13260.2|13258.5|13254.9|171
1611296700000|2021-01-22 06:25:00|13258.5|13255.5|13258|13255|13259.2|13256.2|13257.8|13254.8|92
1611297000000|2021-01-22 06:30:00|13258.2|13255.2|13256.1|13253.1|13258.7|13255.7|13255.9|13252.9|146
1611297300000|2021-01-22 06:35:00|13256.2|13253.2|13256.9|13253.9|13258|13253.9|13256|13252|136
1611297600000|2021-01-22 06:40:00|13256.8|13253.8|13259|13256|13259.9|13256.8|13256.7|13253.3|134
1611297900000|2021-01-22 06:45:00|13259.1|13256.1|13258.6|13255.6|13260.2|13256.8|13258.2|13254.2|133
1611298200000|2021-01-22 06:50:00|13258.8|13255.8|13257|13254|13259.6|13255.9|13256.9|13253.6|144
1611298500000|2021-01-22 06:55:00|13256.9|13253.9|13258.8|13255.8|13259.5|13256.1|13255.3|13251.5|178
1611298800000|2021-01-22 07:00:00|13260.3|13254.3|13259.9|13256.9|13264.4|13260|13258.7|13254.1|192
1611299100000|2021-01-22 07:05:00|13259.8|13256.8|13263.1|13260.1|13264.8|13260.4|13259.7|13256.7|148
1611299400000|2021-01-22 07:10:00|13263.2|13260.2|13263.4|13260.4|13263.4|13260.4|13262.9|13259.9|114
1611299700000|2021-01-22 07:15:00|13263.3|13260.3|13261.3|13258.3|13263.6|13260.6|13261.1|13256.7|165
1611300000000|2021-01-22 07:20:00|13261.2|13258.2|13264.5|13258.5|13264.8|13261|13259.7|13255.8|159
1611300300000|2021-01-22 07:25:00|13264.6|13258.6|13268.8|13262.8|13268.8|13264.4|13263.1|13258.5|235
1611300600000|2021-01-22 07:30:00|13267.3|13264.3|13269.8|13266.8|13272.3|13267.8|13267.3|13263.1|193
1611300900000|2021-01-22 07:35:00|13269.9|13266.9|13268.6|13265.6|13271.5|13267.1|13268.2|13264|163
1611301200000|2021-01-22 07:40:00|13268.7|13265.7|13269|13266|13270.2|13266.1|13267.8|13263.4|151
1611301500000|2021-01-22 07:45:00|13268.9|13265.9|13266.6|13263.6|13269|13266|13266.2|13261.7|168
1611301800000|2021-01-22 07:50:00|13266.8|13263.8|13265.7|13262.7|13267|13264|13265.2|13260.8|177
1611302100000|2021-01-22 07:55:00|13265.8|13262.8|13268.8|13265.8|13270.2|13266|13265.7|13262.7|157
1611302400000|2021-01-22 08:00:00|13268.7|13265.7|13269.1|13266.1|13270|13266.8|13267.9|13264|177
1611302700000|2021-01-22 08:05:00|13269|13266|13267.5|13261.5|13269.1|13266.1|13265.3|13260.7|239
1611303000000|2021-01-22 08:10:00|13267.9|13261.9|13270.2|13264.2|13270.5|13266.1|13266.6|13261.4|148
1611303300000|2021-01-22 08:15:00|13268.7|13265.7|13272.2|13269.2|13272.3|13269.3|13268.6|13264|225
1611303600000|2021-01-22 08:20:00|13272.3|13269.3|13272.5|13269.5|13275.5|13270.3|13272.2|13267.7|156
1611303900000|2021-01-22 08:25:00|13272.6|13269.6|13271.4|13265.4|13272.6|13269.6|13269.3|13265|173
1611304200000|2021-01-22 08:30:00|13271.5|13265.5|13260.9|13254.9|13271.5|13265.5|13259.5|13254.8|249
1611304500000|2021-01-22 08:35:00|13261|13255|13260.7|13254.7|13262.7|13258.4|13258.4|13253.6|316
1611304800000|2021-01-22 08:40:00|13260.8|13254.8|13263.2|13257.2|13267.5|13263|13259|13253.8|291
1611305100000|2021-01-22 08:45:00|13263.1|13257.1|13260.3|13257.3|13263.2|13258.4|13257|13252.8|296
1611305400000|2021-01-22 08:50:00|13260.2|13257.2|13262.5|13256.5|13263.8|13258.5|13259.7|13253.7|279
1611305700000|2021-01-22 08:55:00|13260.9|13257.9|13258|13255|13262.6|13258|13257.9|13253.7|224
1611306000000|2021-01-22 09:00:00|13258.1|13255.1|13257.4|13254.4|13259.7|13255.3|13256.9|13250.9|265
1611306300000|2021-01-22 09:05:00|13257.3|13254.3|13265.6|13259.6|13265.7|13261.1|13256.9|13252.6|197
1611306600000|2021-01-22 09:10:00|13265.7|13259.7|13262.2|13256.2|13265.9|13259.9|13261.1|13255.7|147
1611306900000|2021-01-22 09:15:00|13262.3|13256.3|13268.7|13262.7|13269.3|13263.6|13262.3|13256.3|217
1611307200000|2021-01-22 09:20:00|13268.6|13262.6|13268.7|13262.7|13272.1|13267.5|13267.2|13262.5|208
1611307500000|2021-01-22 09:25:00|13268.8|13262.8|13266.5|13260.5|13269.1|13264.7|13266.2|13260.5|198
1611307800000|2021-01-22 09:30:00|13266.6|13260.6|13267.3|13264.3|13269.9|13264.4|13265.5|13260.6|278
1611308100000|2021-01-22 09:35:00|13267.4|13264.4|13268.8|13262.8|13272.5|13267.9|13267.3|13262|273
1611308400000|2021-01-22 09:40:00|13268.9|13262.9|13274.6|13268.6|13274.9|13268.9|13268.7|13262.7|241
1611308700000|2021-01-22 09:45:00|13275|13269|13273.4|13267.4|13278|13273.5|13273.2|13267.2|255
1611309000000|2021-01-22 09:50:00|13273.5|13267.5|13273|13267|13273.9|13268.5|13269.9|13265.4|172
1611309300000|2021-01-22 09:55:00|13273.1|13267.1|13272|13266|13273.4|13268.5|13270.2|13265.7|126
1611309600000|2021-01-22 10:00:00|13271.9|13265.9|13272.1|13266.1|13272.9|13268.5|13270.3|13265.8|109
1611309900000|2021-01-22 10:05:00|13272|13266|13272|13266|13272.7|13268.3|13268.2|13263.4|186
1611310200000|2021-01-22 10:10:00|13272.1|13266.1|13272.8|13269.8|13274.4|13270|13270.7|13265.8|194
1611310500000|2021-01-22 10:15:00|13272.7|13269.7|13278.2|13272.2|13278.3|13273|13272.4|13268|158
1611310800000|2021-01-22 10:20:00|13278.3|13272.3|13275.8|13272.8|13279.3|13274.6|13275.8|13271.5|185
1611311100000|2021-01-22 10:25:00|13275.9|13272.9|13272.8|13269.8|13277.4|13273|13272.8|13268.4|151
1611311400000|2021-01-22 10:30:00|13273|13270|13275.2|13272.2|13278.2|13273.6|13272.9|13268.6|243
1611311700000|2021-01-22 10:35:00|13275.3|13272.3|13272.1|13269.1|13277|13272.5|13271.9|13267.6|186
1611312000000|2021-01-22 10:40:00|13272.2|13269.2|13276.1|13270.1|13276.2|13271.7|13271.7|13267.2|134
1611312300000|2021-01-22 10:45:00|13276|13270|13273.4|13267.4|13276.1|13271.7|13271.9|13267.4|117
1611312600000|2021-01-22 10:50:00|13273.5|13267.5|13274.5|13271.5|13275.5|13271.5|13270.4|13265.9|227
1611312900000|2021-01-22 10:55:00|13276.1|13270.1|13274.5|13268.5|13278.4|13272.7|13272.1|13267.6|295
1611313200000|2021-01-22 11:00:00|13274.6|13268.6|13270.7|13264.7|13274.7|13268.7|13268.5|13263|286
1611313500000|2021-01-22 11:05:00|13270.8|13264.8|13268.2|13265.2|13270.8|13266.3|13267.7|13263.1|237
1611313800000|2021-01-22 11:10:00|13269.8|13263.8|13273.1|13267.1|13273.1|13267.9|13267.6|13263.1|222
1611314100000|2021-01-22 11:15:00|13273.2|13267.2|13275.4|13269.4|13276.3|13271.8|13272.2|13267.1|179
1611314400000|2021-01-22 11:20:00|13275.3|13269.3|13272.6|13269.6|13276.7|13271.9|13271.8|13267.5|226
1611314700000|2021-01-22 11:25:00|13274.2|13268.2|13270.9|13267.9|13275.9|13271.4|13270.6|13266|261
1611315000000|2021-01-22 11:30:00|13271|13268|13271.2|13268.2|13273.9|13268.8|13270.4|13266.2|157
1611315300000|2021-01-22 11:35:00|13271.3|13268.3|13274.6|13268.6|13274.8|13268.9|13269.6|13265.1|171
1611315600000|2021-01-22 11:40:00|13274.7|13268.7|13270.7|13267.7|13275.5|13271|13270.4|13266.1|189
1611315900000|2021-01-22 11:45:00|13270.4|13267.4|13269.2|13263.2|13272|13267.5|13268.2|13263|211
1611316200000|2021-01-22 11:50:00|13269.1|13263.1|13271.2|13268.2|13273|13268.4|13267.5|13263.1|197
1611316500000|2021-01-22 11:55:00|13272.7|13266.7|13275.3|13269.3|13275.9|13270.8|13269.8|13265.5|266
1611316800000|2021-01-22 12:00:00|13275.2|13269.2|13270.9|13267.9|13275.7|13271.1|13270.2|13265.6|189
1611317100000|2021-01-22 12:05:00|13271|13268|13277.4|13271.4|13277.5|13272|13270.7|13266.2|148
1611317400000|2021-01-22 12:10:00|13277.3|13271.3|13275.6|13272.6|13277.5|13273|13275.3|13270.8|106
1611317700000|2021-01-22 12:15:00|13277.1|13271.1|13276.9|13270.9|13277.1|13272.6|13275.1|13270.5|100
1611318000000|2021-01-22 12:20:00|13276.8|13270.8|13276|13273|13277.6|13273|13274.9|13270.4|110
1611318300000|2021-01-22 12:25:00|13276.1|13273.1|13280.5|13274.5|13282.8|13276.8|13275.1|13270.4|265
1611318600000|2021-01-22 12:30:00|13280.6|13274.6|13281.9|13275.9|13282.1|13277.1|13280.1|13274.3|149
1611318900000|2021-01-22 12:35:00|13281.8|13275.8|13287.5|13281.5|13287.7|13282|13280.5|13275.8|165
1611319200000|2021-01-22 12:40:00|13287.4|13281.4|13288.6|13282.6|13289.7|13285.1|13285.4|13281|183
1611319500000|2021-01-22 12:45:00|13287.2|13284.2|13286.6|13280.6|13289.1|13284.4|13285.7|13280.5|152
1611319800000|2021-01-22 12:50:00|13286.8|13280.8|13283.2|13280.2|13287.4|13282.8|13282.8|13278.3|171
1611320100000|2021-01-22 12:55:00|13284.8|13278.8|13284.2|13278.2|13285.9|13281.3|13282|13276.7|198
1611320400000|2021-01-22 13:00:00|13284.5|13278.5|13282.7|13276.7|13286.1|13280.7|13282.2|13276.2|316
1611320700000|2021-01-22 13:05:00|13282.6|13276.6|13284.9|13278.9|13285.4|13280.8|13281|13276.5|252
1611321000000|2021-01-22 13:10:00|13284.8|13278.8|13285.1|13279.1|13287.8|13283.2|13283.3|13278.5|297
1611321300000|2021-01-22 13:15:00|13285|13279|13285.7|13282.7|13288.9|13284.4|13284.6|13279|296
1611321600000|2021-01-22 13:20:00|13285.8|13282.8|13285.5|13282.5|13287.6|13284.2|13284.2|13280.1|270
1611321900000|2021-01-22 13:25:00|13285.4|13282.4|13286.3|13280.3|13287|13282.8|13284|13279.2|145
1611322200000|2021-01-22 13:30:00|13286.2|13280.2|13286.2|13283.2|13287.9|13283.3|13284.7|13280.2|161
1611322500000|2021-01-22 13:35:00|13286.1|13283.1|13289.5|13283.5|13290.4|13286.2|13286.1|13281.5|169
1611322800000|2021-01-22 13:40:00|13288.1|13285.1|13286.5|13280.5|13290.1|13285.6|13285.7|13280.5|190
1611323100000|2021-01-22 13:45:00|13286.6|13280.6|13283|13280|13286.6|13281.4|13282.8|13278.2|170
1611323400000|2021-01-22 13:50:00|13282.9|13279.9|13283|13277|13285.3|13280.6|13281.2|13275.8|236
1611323700000|2021-01-22 13:55:00|13282.9|13276.9|13286.9|13280.9|13286.9|13282.5|13281|13276.1|188
1611324000000|2021-01-22 14:00:00|13287|13281|13283.2|13277.2|13288|13282|13281|13276.4|339
1611324300000|2021-01-22 14:05:00|13283.3|13277.3|13287.3|13281.3|13288.3|13283.9|13281|13276.5|294
1611324600000|2021-01-22 14:10:00|13287.4|13281.4|13286.5|13280.5|13287.9|13282.3|13283.1|13278.5|237
1611324900000|2021-01-22 14:15:00|13284.9|13281.9|13282.4|13276.4|13286.3|13281.9|13280.6|13276.1|212
1611325200000|2021-01-22 14:20:00|13282.3|13276.3|13282.6|13279.6|13284.4|13279.9|13280.5|13276.1|182
1611325500000|2021-01-22 14:25:00|13282.7|13279.7|13281.6|13278.6|13286.2|13281.6|13281.1|13276.9|185
1611325800000|2021-01-22 14:30:00|13283.1|13277.1|13281.7|13278.7|13285.6|13280.8|13280.3|13276|250
1611326100000|2021-01-22 14:35:00|13281.8|13278.8|13282.5|13276.5|13286.3|13281.7|13280.6|13276.5|253
1611326400000|2021-01-22 14:40:00|13282.6|13276.6|13279.4|13273.4|13282.8|13277.6|13278.1|13273.2|215
1611326700000|2021-01-22 14:45:00|13279.3|13273.3|13276.9|13273.9|13281.3|13276.8|13275.7|13271.2|240
1611327000000|2021-01-22 14:50:00|13277|13274|13278.9|13275.9|13281.7|13277.2|13276.9|13273.1|260
1611327300000|2021-01-22 14:55:00|13279|13276|13273.6|13267.6|13281.2|13276.8|13273.6|13267.6|265
1611327600000|2021-01-22 15:00:00|13273.7|13267.7|13277.8|13271.8|13278.9|13273.7|13272.7|13266.7|335
1611327900000|2021-01-22 15:05:00|13277.7|13271.7|13274.3|13268.3|13278|13272.8|13272.3|13267.2|339
1611328200000|2021-01-22 15:10:00|13274.2|13268.2|13272.8|13266.8|13275.6|13271.1|13269.5|13264.9|340
1611328500000|2021-01-22 15:15:00|13272.7|13266.7|13274.5|13268.5|13275.4|13269.7|13268.6|13263.6|292
1611328800000|2021-01-22 15:20:00|13274.6|13268.6|13275.4|13269.4|13276.8|13271.9|13272.6|13268|239
1611329100000|2021-01-22 15:25:00|13275.5|13269.5|13274.9|13268.9|13280|13275.5|13273.2|13268.7|257
1611329400000|2021-01-22 15:30:00|13274.8|13268.8|13277.4|13271.4|13278|13273.4|13273|13267.6|325
1611329700000|2021-01-22 15:35:00|13277.5|13271.5|13277.6|13271.6|13281.8|13276.7|13275.4|13270.9|336
1611330000000|2021-01-22 15:40:00|13277.5|13271.5|13277.8|13271.8|13279.5|13275|13274|13269.5|284
1611330300000|2021-01-22 15:45:00|13276.4|13273.4|13282.1|13276.1|13282.3|13277.5|13276.2|13271.8|357
1611330600000|2021-01-22 15:50:00|13282.2|13276.2|13285.6|13279.6|13286.9|13281.2|13280.4|13275.7|304
1611330900000|2021-01-22 15:55:00|13285.7|13279.7|13279.4|13273.4|13285.7|13280.7|13277.8|13271.8|286
1611331200000|2021-01-22 16:00:00|13279.5|13273.5|13275.7|13269.7|13280.6|13276.1|13274.2|13269.1|289
1611331500000|2021-01-22 16:05:00|13274.3|13271.3|13274.3|13268.3|13277.7|13272.7|13273.4|13268|185
1611331800000|2021-01-22 16:10:00|13274.4|13268.4|13277.5|13271.5|13278.2|13273.7|13273|13267.8|295
1611332100000|2021-01-22 16:15:00|13277.4|13271.4|13279.5|13273.5|13280.2|13275.2|13274|13269.5|309
1611332400000|2021-01-22 16:20:00|13279.4|13273.4|13279.6|13276.6|13281.2|13276.6|13277.9|13272.5|262
1611332700000|2021-01-22 16:25:00|13279.7|13276.7|13280.9|13274.9|13281.4|13276.9|13277|13272.6|215
1611333000000|2021-01-22 16:30:00|13281|13275|13277.7|13274.7|13281.9|13277.5|13277.1|13272.6|244
1611333300000|2021-01-22 16:35:00|13279.1|13273.1|13279.5|13273.5|13280.3|13275.8|13276.8|13272.3|335
1611333600000|2021-01-22 16:40:00|13279.4|13273.4|13278.3|13272.3|13279.7|13275.1|13275.7|13271.2|289
1611333900000|2021-01-22 16:45:00|13278.4|13272.4|13276.6|13270.6|13279.6|13275.2|13275.2|13270.5|295
1611334200000|2021-01-22 16:50:00|13276.7|13270.7|13276.7|13270.7|13277|13272.4|13273.3|13268.9|248
1611334500000|2021-01-22 16:55:00|13275.2|13272.2|13276.4|13270.4|13276.7|13272.2|13273|13268.4|255
1611334800000|2021-01-22 17:00:00|13276.5|13270.5|13277.9|13274.9|13279.8|13274.9|13273.6|13269.1|267
1611335100000|2021-01-22 17:05:00|13279.6|13273.6|13279.3|13273.3|13281|13276.6|13277.5|13272.9|279
1611335400000|2021-01-22 17:10:00|13279.4|13273.4|13277.8|13274.8|13279.5|13275.3|13276.9|13272.3|233
1611335700000|2021-01-22 17:15:00|13277.7|13274.7|13278.3|13275.3|13280.2|13275.8|13275.9|13271.4|209
1611336000000|2021-01-22 17:20:00|13278.4|13275.4|13282|13276|13282.7|13278.2|13277.4|13272.8|290
1611336300000|2021-01-22 17:25:00|13282.1|13276.1|13283.4|13277.4|13283.7|13279.1|13280|13275.6|231
1611336600000|2021-01-22 17:30:00|13283.3|13277.3|13285.1|13279.1|13285.9|13281.3|13281.7|13277.1|365
1611336900000|2021-01-22 17:35:00|13285|13279|13285.5|13279.5|13285.6|13280.6|13281.2|13276.9|171
1611337200000|2021-01-22 17:40:00|13285.4|13279.4|13286.9|13280.9|13286.9|13281.9|13283|13278.4|163
1611337500000|2021-01-22 17:45:00|13286.8|13280.8|13287.3|13281.3|13287.4|13283|13283|13278.5|228
1611337800000|2021-01-22 17:50:00|13287.4|13281.4|13286.6|13283.6|13288.4|13283.8|13285.9|13281.3|169
1611338100000|2021-01-22 17:55:00|13286.5|13283.5|13286.1|13283.1|13288.5|13284.2|13286|13281.5|174
1611338400000|2021-01-22 18:00:00|13286.2|13283.2|13288.1|13285.1|13289.7|13285.1|13286.2|13281.7|233
1611338700000|2021-01-22 18:05:00|13288|13285|13289.8|13286.8|13291.4|13287.1|13287.2|13283.2|168
1611339000000|2021-01-22 18:10:00|13289.7|13286.7|13289|13286|13291.8|13287.4|13288.7|13284.4|113
1611339300000|2021-01-22 18:15:00|13288.9|13285.9|13288.4|13285.4|13289.8|13286.1|13287.8|13283.3|79
1611339600000|2021-01-22 18:20:00|13289.8|13283.8|13285.9|13279.9|13290.3|13285.6|13284.3|13279.7|226
1611339900000|2021-01-22 18:25:00|13285.8|13279.8|13283|13280|13286|13280.9|13282.7|13278.2|139
1611340200000|2021-01-22 18:30:00|13283.1|13280.1|13285.2|13282.2|13287.3|13282.9|13283|13278.5|127
1611340500000|2021-01-22 18:35:00|13285.4|13282.4|13284.7|13278.7|13286.9|13282.4|13283.4|13278.3|166
1611340800000|2021-01-22 18:40:00|13284.8|13278.8|13285.2|13279.2|13286|13281.4|13283.4|13278.7|139
1611341100000|2021-01-22 18:45:00|13285.3|13279.3|13287.4|13281.4|13287.7|13283.1|13283.4|13278.9|209
1611341400000|2021-01-22 18:50:00|13287.3|13281.3|13286.3|13280.3|13287.4|13282.9|13284.6|13280.1|120
1611341700000|2021-01-22 18:55:00|13286.6|13280.6|13286.9|13280.9|13287|13282.6|13283.8|13279.4|184
1611342000000|2021-01-22 19:00:00|13287|13281|13283.9|13280.9|13287.1|13282.6|13283.5|13279.2|166
1611342300000|2021-01-22 19:05:00|13284|13281|13283.8|13280.8|13286|13281.7|13283.5|13279|170
1611342600000|2021-01-22 19:10:00|13283.7|13280.7|13283.9|13280.9|13285.5|13280.9|13283.3|13278.8|166
1611342900000|2021-01-22 19:15:00|13284|13281|13284.5|13278.5|13285.3|13281|13282.4|13277.6|238
1611343200000|2021-01-22 19:20:00|13284.4|13278.4|13283|13277|13284.8|13280.1|13280.7|13276|236
1611343500000|2021-01-22 19:25:00|13283.1|13277.1|13285|13279|13285.2|13280.8|13281.8|13277|148
1611343800000|2021-01-22 19:30:00|13283.6|13280.6|13284.8|13278.8|13285.4|13281.1|13283.2|13278.8|150
1611344100000|2021-01-22 19:35:00|13284.9|13278.9|13283.3|13280.3|13285.2|13281.1|13283.1|13278.6|136
1611344400000|2021-01-22 19:40:00|13283.2|13280.2|13283.3|13277.3|13284.8|13280.3|13281.2|13276.7|193
1611344700000|2021-01-22 19:45:00|13283.2|13277.2|13284.3|13278.3|13284.5|13280.2|13281.6|13276.9|245
1611345000000|2021-01-22 19:50:00|13284.4|13278.4|13284.9|13278.9|13285.2|13280.7|13283.2|13278.1|134
1611345300000|2021-01-22 19:55:00|13285|13279|13287.2|13281.2|13287.2|13281.7|13283.4|13279|160
1611345600000|2021-01-22 20:00:00|13287.1|13281.1|13288.6|13282.6|13288.9|13283.6|13285.7|13281|282
1611345900000|2021-01-22 20:05:00|13288.7|13282.7|13288.7|13282.7|13289.7|13285|13287.2|13282.4|181
1611346200000|2021-01-22 20:10:00|13288.8|13282.8|13289.4|13283.4|13289.7|13285|13287.3|13282.6|207
1611346500000|2021-01-22 20:15:00|13289.3|13283.3|13288|13282|13289.5|13284.8|13286.3|13281.7|146
1611346800000|2021-01-22 20:20:00|13288.1|13282.1|13286.6|13283.6|13288.9|13284.4|13286.5|13281.9|178
1611347100000|2021-01-22 20:25:00|13286.8|13283.8|13288.1|13282.1|13288.5|13284|13286.3|13281.8|134
1611347400000|2021-01-22 20:30:00|13286.6|13283.6|13287|13281|13288.8|13283.7|13285.9|13281|167
1611347700000|2021-01-22 20:35:00|13287.1|13281.1|13286.4|13280.4|13287.3|13282.5|13284.5|13279.6|140
1611348000000|2021-01-22 20:40:00|13286.5|13280.5|13286.2|13280.2|13286.6|13281.6|13284.6|13279.8|132
1611348300000|2021-01-22 20:45:00|13286.3|13280.3|13285.9|13279.9|13286.4|13281.7|13284.5|13279.6|131
1611348600000|2021-01-22 20:50:00|13285.8|13279.8|13285.9|13279.9|13286.4|13280.4|13285.7|13279.7|118
1611348900000|2021-01-22 20:55:00|13286|13280|13286.2|13280.2|13286.4|13280.4|13283|13278|192
1611349200000|2021-01-22 21:00:00|13286.6|13280.6|13286.8|13280.8|13287.9|13281.9|13286.3|13280.3|213
1611349500000|2021-01-22 21:05:00|13286.9|13280.9|13287.5|13281.5|13287.9|13281.9|13286.5|13280.5|139
1611349800000|2021-01-22 21:10:00|13287.6|13281.6|13286.8|13280.8|13288|13282|13285.5|13279.5|190
1611350100000|2021-01-22 21:15:00|13286.7|13280.7|13287|13281|13287.2|13281.2|13285.5|13279.5|95
1611350400000|2021-01-22 21:20:00|13286.8|13280.8|13287.1|13281.1|13287.6|13281.6|13286.6|13280.6|95
1611350700000|2021-01-22 21:25:00|13287.2|13281.2|13287.7|13281.7|13289.1|13283.1|13286.4|13280.4|162
1611351000000|2021-01-22 21:30:00|13288.2|13282.2|13287.8|13281.8|13289.3|13283.3|13287.5|13281.5|124
1611351300000|2021-01-22 21:35:00|13287.9|13281.9|13288.5|13282.5|13288.9|13282.9|13287.6|13281.6|105
1611351600000|2021-01-22 21:40:00|13288.3|13282.3|13287.7|13281.7|13293.8|13285.7|13281.2|13269.3|315
1611351900000|2021-01-22 21:45:00|13287.8|13281.8|13289.5|13283.5|13295|13285.5|13287.8|13279|279
1611352200000|2021-01-22 21:50:00|13290.4|13284.4|13291.5|13285.5|13301.9|13285.9|13287.8|13278.7|333
1611352500000|2021-01-22 21:55:00|13297.5|13283.2|13298.9|13283.5|13299.9|13286.6|13289.5|13280|297
1611522000000|2021-01-24 21:00:00|13290.1|13268.1|13290.1|13268.1|13290.1|13268.1|13288.5|13266.5|5
1611522300000|2021-01-24 21:05:00|13288.5|13266.5|13290.1|13268.1|13290.1|13268.1|13285.9|13263.9|11
1611522600000|2021-01-24 21:10:00|13287.9|13265.9|13287|13265|13290.1|13268.1|13285.5|13263.5|21
1611522900000|2021-01-24 21:15:00|13286.8|13264.8|13290.1|13268.1|13290.1|13268.1|13285|13263|22
1611523200000|2021-01-24 21:20:00|13285.6|13263.6|13285.7|13263.7|13290.1|13268.1|13285|13263|14
1611523500000|2021-01-24 21:25:00|13285.8|13263.8|13285.4|13263.4|13290.1|13268.1|13285.3|13263.3|22
1611523800000|2021-01-24 21:30:00|13290.1|13268.1|13290.1|13268.1|13290.1|13268.1|13283.7|13261.7|28
1611524100000|2021-01-24 21:35:00|13285.7|13263.7|13290.1|13268.1|13290.1|13268.1|13285.2|13263.2|25
1611524400000|2021-01-24 21:40:00|13288.2|13266.2|13290.1|13268.1|13290.1|13268.1|13285.6|13263.6|29
1611524700000|2021-01-24 21:45:00|13285.5|13263.5|13285.6|13263.6|13290.1|13268.1|13284.3|13262.3|16
1611525000000|2021-01-24 21:50:00|13290.1|13268.1|13289.1|13267.1|13290.1|13268.7|13285.3|13263.3|31
1611525300000|2021-01-24 21:55:00|13286.9|13264.9|13283.3|13261.3|13290.1|13268.7|13283.3|13261.3|46
1611525600000|2021-01-24 22:00:00|13287.2|13265.2|13286.8|13264.8|13289.5|13267.5|13282.5|13260.5|48
1611525900000|2021-01-24 22:05:00|13285.7|13263.7|13285.5|13263.5|13291.8|13269.8|13277.7|13255.7|74
1611526200000|2021-01-24 22:10:00|13287.1|13265.1|13279.3|13263.3|13287.2|13266.9|13277|13261|96
1611526500000|2021-01-24 22:15:00|13280.5|13264.5|13280|13264|13280.7|13264.7|13277|13261|67
1611526800000|2021-01-24 22:20:00|13279.8|13263.8|13278.1|13262.1|13280.6|13264.6|13276.9|13260.9|80
1611527100000|2021-01-24 22:25:00|13277.5|13261.5|13278.9|13262.9|13280.8|13264.8|13277|13261|72
1611527400000|2021-01-24 22:30:00|13278.7|13262.7|13281.1|13265.1|13281.1|13265.1|13277.7|13261.7|74
1611527700000|2021-01-24 22:35:00|13278.6|13262.6|13279.8|13263.8|13281.1|13265.1|13276.8|13260.8|78
1611528000000|2021-01-24 22:40:00|13280.4|13264.4|13278.1|13262.1|13280.9|13264.9|13276.9|13260.9|71
1611528300000|2021-01-24 22:45:00|13279|13263|13279.9|13263.9|13280.9|13264.9|13276.9|13260.9|85
1611528600000|2021-01-24 22:50:00|13279.4|13263.4|13281.6|13265.6|13282.5|13266.5|13277.8|13261.8|94
1611528900000|2021-01-24 22:55:00|13279.9|13263.9|13283.2|13267.2|13283.7|13267.7|13277.9|13261.9|96
1611529200000|2021-01-24 23:00:00|13283.1|13267.1|13278.4|13262.4|13283.9|13267.9|13275.4|13259.4|149
1611529500000|2021-01-24 23:05:00|13278.2|13262.2|13278.3|13262.3|13279.7|13263.7|13277.8|13261.8|119
1611529800000|2021-01-24 23:10:00|13278|13262|13279.1|13263.1|13279.9|13263.9|13277.5|13261.5|107
1611530100000|2021-01-24 23:15:00|13278.4|13262.4|13280.7|13264.7|13286.5|13274.3|13273.5|13257.5|330
1611530400000|2021-01-24 23:20:00|13280.1|13264.1|13282.4|13269.2|13283.6|13269.4|13279.7|13263.7|160
1611530700000|2021-01-24 23:25:00|13282.7|13268.9|13277.4|13271.4|13283.4|13271.9|13274.6|13267.7|189
1611531000000|2021-01-24 23:30:00|13277.3|13271.3|13279.2|13273.2|13279.2|13273.2|13276.7|13270.7|142
1611531300000|2021-01-24 23:35:00|13279.1|13273.1|13281.5|13275.5|13281.7|13275.7|13277|13271|178
1611531600000|2021-01-24 23:40:00|13281.6|13275.6|13280.7|13274.7|13281.8|13275.8|13280.5|13274.5|85
1611531900000|2021-01-24 23:45:00|13281.1|13275.1|13282.2|13276.2|13282.3|13276.3|13280.7|13274.6|99
1611532200000|2021-01-24 23:50:00|13282|13276|13285.1|13279.1|13285.6|13279.6|13281.9|13275.9|128
1611532500000|2021-01-24 23:55:00|13285|13279|13286.1|13280.1|13286.3|13280.3|13284.5|13278.5|71
1611532800000|2021-01-25 00:00:00|13286.2|13280.2|13283.3|13277.3|13286.2|13280.2|13281.1|13275.1|221
1611533100000|2021-01-25 00:05:00|13283.4|13277.4|13284.3|13278.3|13286.7|13280.7|13283.3|13277.3|257
1611533400000|2021-01-25 00:10:00|13284.4|13278.4|13280|13274|13285.2|13279.2|13279.3|13273.3|242
1611533700000|2021-01-25 00:15:00|13280.1|13274.1|13279.5|13273.5|13281.8|13275.8|13278.8|13272.8|172
1611534000000|2021-01-25 00:20:00|13279.4|13273.4|13278.2|13272.2|13282.5|13276.5|13278.1|13272.1|210
1611534300000|2021-01-25 00:25:00|13278.1|13272.1|13277|13271|13278.8|13272.8|13276|13270|203
1611534600000|2021-01-25 00:30:00|13277.1|13271.1|13275.7|13269.7|13278|13272|13274.9|13268.9|167
1611534900000|2021-01-25 00:35:00|13275.8|13269.8|13278.3|13272.3|13279.6|13274.7|13273.9|13269.4|167
1611535200000|2021-01-25 00:40:00|13278.2|13272.2|13274.4|13268.4|13278.2|13273.3|13272.8|13268|157
1611535500000|2021-01-25 00:45:00|13274.3|13268.3|13277.6|13271.6|13277.8|13273.3|13273|13267|161
1611535800000|2021-01-25 00:50:00|13277.5|13271.5|13275|13269|13278.7|13272.7|13273.7|13268.8|235
1611536100000|2021-01-25 00:55:00|13273.4|13270.4|13276.8|13270.8|13279.8|13273.9|13273.4|13269|206
1611536400000|2021-01-25 01:00:00|13276.7|13270.7|13280.8|13277.8|13282.2|13277.9|13275.1|13270.7|295
1611536700000|2021-01-25 01:05:00|13280.7|13277.7|13280.1|13274.1|13280.8|13277.8|13278.2|13273.8|152
1611537000000|2021-01-25 01:10:00|13280|13274|13281.9|13275.9|13282.3|13277.9|13277.6|13273|233
1611537300000|2021-01-25 01:15:00|13281.8|13275.8|13281.8|13278.8|13283.9|13279.3|13279.5|13273.5|242
1611537600000|2021-01-25 01:20:00|13281.9|13278.9|13282.2|13279.2|13285.2|13280.7|13281.3|13277.1|174
1611537900000|2021-01-25 01:25:00|13283.8|13277.8|13281.5|13275.5|13283.8|13279.3|13279.1|13274.8|247
1611538200000|2021-01-25 01:30:00|13281.6|13275.6|13277.4|13274.4|13281.6|13276|13276.2|13272.3|137
1611538500000|2021-01-25 01:35:00|13277.5|13274.5|13281.8|13278.8|13283.6|13279.1|13277.3|13274.2|151
1611538800000|2021-01-25 01:40:00|13283.3|13277.3|13280.6|13277.6|13283.4|13279.2|13279.4|13274.8|164
1611539100000|2021-01-25 01:45:00|13280.5|13277.5|13280.7|13274.7|13283.4|13279.3|13277.4|13273.6|268
1611539400000|2021-01-25 01:50:00|13280.6|13274.6|13278.2|13275.2|13281.7|13277.2|13277.6|13274.6|229
1611539700000|2021-01-25 01:55:00|13278.3|13275.3|13277.2|13274.2|13281.4|13276.9|13276.9|13273.8|205
1611540000000|2021-01-25 02:00:00|13277.1|13274.1|13276.2|13273.2|13278.7|13274.3|13275.1|13270.6|150
1611540300000|2021-01-25 02:05:00|13276.3|13273.3|13271.3|13268.3|13276.3|13273.3|13271|13267.4|222
1611540600000|2021-01-25 02:10:00|13271.4|13268.4|13272.9|13269.9|13274.1|13270|13271.2|13266.9|151
1611540900000|2021-01-25 02:15:00|13272.8|13269.8|13272.3|13266.3|13273.5|13270.5|13269.8|13265.1|155
1611541200000|2021-01-25 02:20:00|13272.2|13266.2|13271.2|13268.2|13274.2|13269.8|13270|13265.7|177
1611541500000|2021-01-25 02:25:00|13271.1|13268.1|13270|13267|13272.1|13268.1|13270|13266.1|130
1611541800000|2021-01-25 02:30:00|13270.1|13267.1|13268.2|13265.2|13270.2|13267.2|13267.2|13263.6|133
1611542100000|2021-01-25 02:35:00|13268.1|13265.1|13265|13262|13268.6|13265.6|13264.9|13260.3|155
1611542400000|2021-01-25 02:40:00|13265.1|13262.1|13262.3|13259.3|13265.7|13262.1|13262.3|13257.9|143
1611542700000|2021-01-25 02:45:00|13262.4|13259.4|13265.6|13259.6|13266|13261.2|13261.1|13257.4|177
1611543000000|2021-01-25 02:50:00|13264.1|13261.1|13260.9|13257.9|13265.7|13261.1|13258.7|13255|236
1611543300000|2021-01-25 02:55:00|13261|13258|13263.7|13257.7|13265|13260.5|13260.7|13256.5|246
1611543600000|2021-01-25 03:00:00|13263.8|13257.8|13260.8|13257.8|13264.4|13259.9|13259.6|13256.6|192
1611543900000|2021-01-25 03:05:00|13260.7|13257.7|13263|13257|13264|13259.4|13260.6|13256.1|148
1611544200000|2021-01-25 03:10:00|13261.4|13258.4|13261|13258|13263|13258.4|13260.6|13256.2|119
1611544500000|2021-01-25 03:15:00|13260.9|13257.9|13263.7|13257.7|13263.7|13259.4|13260.1|13256.8|175
1611544800000|2021-01-25 03:20:00|13263.5|13257.5|13262.7|13259.7|13264.5|13260.1|13261.5|13257|135
1611545100000|2021-01-25 03:25:00|13262.8|13259.8|13263.1|13260.1|13264.3|13260.2|13262.4|13258.3|100
1611545400000|2021-01-25 03:30:00|13263.2|13260.2|13264.3|13261.3|13265.8|13261.5|13262.7|13259.2|94
1611545700000|2021-01-25 03:35:00|13264.4|13261.4|13264.9|13261.9|13266.4|13262.1|13264.2|13260.3|81
1611546000000|2021-01-25 03:40:00|13264.8|13261.8|13263|13260|13265.3|13261.9|13262.8|13258.8|115
1611546300000|2021-01-25 03:45:00|13262.9|13259.9|13265|13262|13266.2|13262.2|13262.9|13259.9|109
1611546600000|2021-01-25 03:50:00|13264.9|13261.9|13264.5|13261.5|13266.7|13262|13264.4|13260.1|93
1611546900000|2021-01-25 03:55:00|13264.6|13261.6|13264.4|13261.4|13265.7|13262.1|13264|13259.7|100
1611547200000|2021-01-25 04:00:00|13264.5|13261.5|13264.4|13261.4|13265.8|13261.5|13263.8|13259.7|99
1611547500000|2021-01-25 04:05:00|13264.3|13261.3|13263.9|13260.9|13265.8|13261.5|13263.6|13259.7|81
1611547800000|2021-01-25 04:10:00|13264|13261|13263.3|13260.3|13265.1|13261.1|13263|13258.6|104
1611548100000|2021-01-25 04:15:00|13263.2|13260.2|13262.5|13256.5|13264.9|13260.5|13261|13256.5|106
1611548400000|2021-01-25 04:20:00|13262.6|13256.6|13262.2|13256.2|13263|13258.4|13260.8|13256.1|77
1611548700000|2021-01-25 04:25:00|13262.3|13256.3|13259|13256|13262.3|13257.5|13258.8|13254.3|86
1611549000000|2021-01-25 04:30:00|13258.9|13255.9|13260.4|13254.4|13260.6|13256.4|13258.2|13253.6|87
1611549300000|2021-01-25 04:35:00|13259.1|13256.1|13259|13256|13260.8|13256.3|13258.3|13253.9|103
1611549600000|2021-01-25 04:40:00|13259.1|13256.1|13259.2|13256.2|13260.7|13256.4|13258.5|13254.2|113
1611549900000|2021-01-25 04:45:00|13259.3|13256.3|13260.5|13257.5|13261.7|13257.7|13258.6|13254.7|96
1611550200000|2021-01-25 04:50:00|13262.1|13256.1|13263.5|13257.5|13263.5|13259.1|13260.3|13256|90
1611550500000|2021-01-25 04:55:00|13263.7|13257.7|13263.9|13257.9|13264.1|13259.3|13261.4|13256.6|140
1611550800000|2021-01-25 05:00:00|13263.2|13257.2|13261.8|13258.8|13264.5|13259.9|13261.6|13257|169
1611551100000|2021-01-25 05:05:00|13261.9|13258.9|13263.5|13257.5|13264.5|13260.1|13261.3|13256.8|162
1611551400000|2021-01-25 05:10:00|13263.3|13257.3|13263.2|13257.2|13264.1|13259.4|13261.2|13257.1|133
1611551700000|2021-01-25 05:15:00|13263.3|13257.3|13261.7|13258.7|13263.3|13259|13261.5|13257.2|82
1611552000000|2021-01-25 05:20:00|13261.6|13258.6|13259.9|13256.9|13263.1|13258.8|13259.8|13255.3|104
1611552300000|2021-01-25 05:25:00|13260|13257|13259.2|13256.2|13260.9|13257.1|13258.9|13254.8|116
1611552600000|2021-01-25 05:30:00|13259.1|13256.1|13258.4|13255.4|13260.1|13256.3|13257.9|13253.9|122
1611552900000|2021-01-25 05:35:00|13258.5|13255.5|13257.7|13254.7|13260.1|13255.8|13257.2|13253.2|144
1611553200000|2021-01-25 05:40:00|13257.6|13254.6|13259.9|13256.9|13260.1|13257.1|13257.5|13253|115
1611553500000|2021-01-25 05:45:00|13260|13257|13258.9|13255.9|13260.5|13257|13258.4|13254.2|132
1611553800000|2021-01-25 05:50:00|13258.7|13255.7|13259.8|13256.8|13261.2|13257|13258.5|13254.1|127
1611554100000|2021-01-25 05:55:00|13259.9|13256.9|13257.1|13254.1|13260|13257|13257.1|13254.1|128
1611554400000|2021-01-25 06:00:00|13257|13254|13254.7|13251.7|13258.7|13254.3|13254.4|13250.2|213
1611554700000|2021-01-25 06:05:00|13254.5|13251.5|13253.7|13250.7|13255.4|13251.8|13253.1|13249.4|150
1611555000000|2021-01-25 06:10:00|13253.8|13250.8|13253.8|13250.8|13255.7|13251.4|13253.1|13249.7|108
1611555300000|2021-01-25 06:15:00|13253.9|13250.9|13256.8|13253.8|13258.4|13255.1|13253.6|13250.6|234
1611555600000|2021-01-25 06:20:00|13256.7|13253.7|13258.8|13255.8|13259.2|13256.2|13256.7|13252.5|134
1611555900000|2021-01-25 06:25:00|13258.9|13255.9|13258|13255|13259.8|13256.1|13258|13253.8|120
1611556200000|2021-01-25 06:30:00|13257.9|13254.9|13257.4|13254.4|13260.5|13256.1|13257.2|13253.2|129
1611556500000|2021-01-25 06:35:00|13257.3|13254.3|13257.8|13251.8|13258|13254.6|13255.7|13251.4|145
1611556800000|2021-01-25 06:40:00|13256.3|13253.3|13255.8|13252.8|13259.1|13255|13255.1|13251.5|159
1611557100000|2021-01-25 06:45:00|13255.7|13252.7|13255.5|13252.5|13256.6|13252.8|13254.1|13250.2|160
1611557400000|2021-01-25 06:50:00|13255.6|13252.6|13257.7|13254.7|13259.3|13254.8|13255.5|13251.3|110
1611557700000|2021-01-25 06:55:00|13257.8|13254.8|13257.6|13254.6|13259.1|13254.8|13257.1|13253|132
1611558000000|2021-01-25 07:00:00|13257.7|13254.7|13257.8|13254.8|13259.7|13255.6|13257|13252.9|185
1611558300000|2021-01-25 07:05:00|13257.9|13254.9|13261|13258|13262.5|13258.1|13257.8|13253.8|153
1611558600000|2021-01-25 07:10:00|13260.9|13257.9|13262|13259|13262.4|13259.2|13260.1|13255.6|125
1611558900000|2021-01-25 07:15:00|13262.1|13259.1|13258.8|13255.8|13262.6|13259.6|13257.2|13253.2|220
1611559200000|2021-01-25 07:20:00|13258.7|13255.7|13257.7|13254.7|13259.5|13256|13257|13253|195
1611559500000|2021-01-25 07:25:00|13257.8|13254.8|13259.6|13253.6|13259.8|13255.9|13256.9|13253.6|162
1611559800000|2021-01-25 07:30:00|13259.5|13253.5|13257.6|13251.6|13260.1|13256|13256.1|13251.6|199
1611560100000|2021-01-25 07:35:00|13257.7|13251.7|13255.9|13252.9|13257.8|13254.4|13255.6|13251.7|123
1611560400000|2021-01-25 07:40:00|13256|13253|13253.7|13250.7|13256.1|13253.1|13253.1|13248.8|147
1611560700000|2021-01-25 07:45:00|13253.6|13250.6|13258.3|13252.3|13258.7|13254.1|13253.1|13249.6|166
1611561000000|2021-01-25 07:50:00|13256.8|13253.8|13255.8|13252.8|13259.9|13255|13255.6|13251.1|204
1611561300000|2021-01-25 07:55:00|13255.9|13252.9|13256.6|13253.6|13258.1|13254.1|13255.1|13251.2|210
1611561600000|2021-01-25 08:00:00|13256.7|13253.7|13258.1|13255.1|13258.4|13255.4|13255.4|13251.2|231
1611561900000|2021-01-25 08:05:00|13258|13255|13258.2|13255.2|13259.9|13255.9|13255.8|13251.6|191
1611562200000|2021-01-25 08:10:00|13259.6|13253.6|13261.8|13258.8|13264.3|13259.9|13258.2|13253.6|230
1611562500000|2021-01-25 08:15:00|13261.9|13258.9|13266.2|13263.2|13268.7|13263.8|13261|13258|208
1611562800000|2021-01-25 08:20:00|13267.7|13261.7|13262.5|13256.5|13268.5|13263.9|13260.7|13256.1|246
1611563100000|2021-01-25 08:25:00|13262.4|13256.4|13261.3|13258.3|13268.3|13263.9|13260.9|13256.4|280
1611563400000|2021-01-25 08:30:00|13261.4|13258.4|13260.7|13257.7|13263|13258.8|13260.3|13256.5|149
1611563700000|2021-01-25 08:35:00|13260.6|13257.6|13260.3|13257.3|13261.1|13258.1|13259.9|13256.9|161
1611564000000|2021-01-25 08:40:00|13260.4|13257.4|13261.2|13258.2|13264.2|13259.9|13260.1|13256|147
1611564300000|2021-01-25 08:45:00|13261.1|13258.1|13258|13255|13262.5|13258.5|13257.7|13253.1|167
1611564600000|2021-01-25 08:50:00|13257.9|13254.9|13264|13261|13266.3|13261.9|13256.9|13252.5|251
1611564900000|2021-01-25 08:55:00|13264.1|13261.1|13264.9|13261.9|13268.4|13264|13263.4|13259.2|213
1611565200000|2021-01-25 09:00:00|13265|13262|13271|13268|13271.5|13268.3|13264.4|13259.8|329
1611565500000|2021-01-25 09:05:00|13270.9|13267.9|13265.4|13262.4|13272.2|13268|13264.5|13260.5|281
1611565800000|2021-01-25 09:10:00|13265.5|13262.5|13265.8|13262.8|13269.2|13264.8|13263.1|13258.5|208
1611566100000|2021-01-25 09:15:00|13266|13263|13271.1|13268.1|13272.7|13268.2|13265.9|13261.4|233
1611566400000|2021-01-25 09:20:00|13271|13268|13275.2|13272.2|13276.2|13272.2|13271|13266.3|184
1611566700000|2021-01-25 09:25:00|13275.1|13272.1|13273.4|13270.4|13279|13274.8|13273.2|13268.7|296
1611567000000|2021-01-25 09:30:00|13273.3|13270.3|13273.6|13270.6|13275.2|13270.6|13272.7|13268.6|125
1611567300000|2021-01-25 09:35:00|13275.1|13269.1|13275.2|13272.2|13275.5|13272.2|13272.5|13268.2|181
1611567600000|2021-01-25 09:40:00|13275.3|13272.3|13274.7|13271.7|13278.3|13273.1|13272.7|13268.5|219
1611567900000|2021-01-25 09:45:00|13274.6|13271.6|13277.3|13274.3|13279.3|13274.7|13274.6|13270.8|206
1611568200000|2021-01-25 09:50:00|13277.2|13274.2|13274.1|13271.1|13278.7|13274.6|13273.4|13269.3|175
1611568500000|2021-01-25 09:55:00|13274.2|13271.2|13274.1|13271.1|13274.4|13271.4|13273.5|13270.5|116
1611568800000|2021-01-25 10:00:00|13274|13271|13275.2|13269.2|13277.9|13272.3|13271.7|13267.2|288
1611569100000|2021-01-25 10:05:00|13275.3|13269.3|13276.8|13270.8|13277.1|13272.4|13273.8|13268.8|199
1611569400000|2021-01-25 10:10:00|13276.7|13270.7|13276|13270|13276.9|13272.1|13273.4|13268.9|194
1611569700000|2021-01-25 10:15:00|13275.9|13269.9|13273.2|13267.2|13276.3|13271.9|13271.7|13267.2|171
1611570000000|2021-01-25 10:20:00|13273.3|13267.3|13272.3|13266.3|13273.4|13268.8|13269.9|13264.7|155
1611570300000|2021-01-25 10:25:00|13270.9|13267.9|13271.4|13265.4|13272.5|13268.1|13269.2|13264.7|188
1611570600000|2021-01-25 10:30:00|13271.5|13265.5|13268.2|13265.2|13272.4|13267.7|13267.3|13263.2|207
1611570900000|2021-01-25 10:35:00|13268.3|13265.3|13269.2|13263.2|13269.8|13265.5|13267.3|13262.9|145
1611571200000|2021-01-25 10:40:00|13269.1|13263.1|13266.6|13263.6|13269.2|13265.1|13265.6|13261|202
1611571500000|2021-01-25 10:45:00|13266.5|13263.5|13266.1|13260.1|13269.1|13264.8|13264.7|13260.1|201
1611571800000|2021-01-25 10:50:00|13264.6|13261.6|13266.6|13263.6|13268.5|13263.9|13263.9|13259.5|128
1611572100000|2021-01-25 10:55:00|13266.7|13263.7|13266.5|13260.5|13267.8|13263.7|13264.2|13258.7|188
1611572400000|2021-01-25 11:00:00|13266.6|13260.6|13262.5|13259.5|13266.9|13262.4|13262.3|13258.2|151
1611572700000|2021-01-25 11:05:00|13262.4|13259.4|13263.2|13260.2|13264.7|13260.2|13261.4|13257.2|181
1611573000000|2021-01-25 11:10:00|13263.3|13260.3|13263.9|13260.9|13265.6|13261.3|13263.1|13258.6|154
1611573300000|2021-01-25 11:15:00|13263.8|13260.8|13265.3|13262.3|13267.6|13263.1|13263.6|13259.5|198
1611573600000|2021-01-25 11:20:00|13265.4|13262.4|13266.3|13260.3|13266.9|13262.5|13264.6|13260.1|100
1611573900000|2021-01-25 11:25:00|13266.2|13260.2|13266.5|13263.5|13268.2|13263.6|13264.5|13260.1|137
1611574200000|2021-01-25 11:30:00|13268|13262|13267.3|13261.3|13268.9|13264.4|13265.8|13261.3|147
1611574500000|2021-01-25 11:35:00|13267.4|13261.4|13267.1|13261.1|13268|13263.3|13265.9|13261|152
1611574800000|2021-01-25 11:40:00|13267.2|13261.2|13266.3|13260.3|13267.4|13262.8|13264.8|13260.3|111
1611575100000|2021-01-25 11:45:00|13266.2|13260.2|13266.4|13260.4|13268.8|13264.3|13263.9|13259|208
1611575400000|2021-01-25 11:50:00|13266.3|13260.3|13264|13261|13266.5|13262.3|13263.7|13259.4|144
1611575700000|2021-01-25 11:55:00|13263.9|13260.9|13267.3|13264.3|13269.3|13264.9|13263.4|13259|199
1611576000000|2021-01-25 12:00:00|13267.2|13264.2|13269.8|13266.8|13271.4|13266.8|13267.2|13262.8|184
1611576300000|2021-01-25 12:05:00|13269.9|13266.9|13269.9|13266.9|13271.3|13267.2|13269.4|13265|139
1611576600000|2021-01-25 12:10:00|13269.8|13266.8|13271.9|13265.9|13273.4|13267.9|13269.7|13265.8|129
1611576900000|2021-01-25 12:15:00|13272|13266|13267.9|13264.9|13272.4|13267.8|13267.5|13263|166
1611577200000|2021-01-25 12:20:00|13267.8|13264.8|13271.4|13265.4|13271.7|13267.1|13267.7|13263.3|150
1611577500000|2021-01-25 12:25:00|13271.5|13265.5|13270.9|13267.9|13272|13268|13270|13265.4|93
1611577800000|2021-01-25 12:30:00|13271|13268|13271.2|13268.2|13272.9|13268.4|13270.6|13266.5|79
1611578100000|2021-01-25 12:35:00|13271.3|13268.3|13275.1|13269.1|13275.7|13271.2|13270.9|13266.4|150
1611578400000|2021-01-25 12:40:00|13275.2|13269.2|13272.2|13266.2|13275.2|13270|13270.9|13266.2|153
1611578700000|2021-01-25 12:45:00|13272.1|13266.1|13270.3|13264.3|13272.7|13268|13269.4|13264.3|145
1611579000000|2021-01-25 12:50:00|13270.2|13264.2|13269.6|13266.6|13271.4|13266.9|13268.8|13263.9|120
1611579300000|2021-01-25 12:55:00|13269.7|13266.7|13270.9|13267.9|13274.1|13269.7|13269.6|13265.2|164
1611579600000|2021-01-25 13:00:00|13271|13268|13269.8|13263.8|13273.4|13268.8|13268.3|13263.8|230
1611579900000|2021-01-25 13:05:00|13268.3|13265.3|13269.8|13266.8|13273.1|13268.8|13267.8|13264.3|256
1611580200000|2021-01-25 13:10:00|13269.9|13266.9|13269.8|13266.8|13273.3|13268.9|13269.2|13264.5|161
1611580500000|2021-01-25 13:15:00|13269.7|13266.7|13268.9|13262.9|13270.5|13266.8|13266.7|13262.1|204
1611580800000|2021-01-25 13:20:00|13269|13263|13266.6|13263.6|13269.6|13265.1|13265.7|13261.2|206
1611581100000|2021-01-25 13:25:00|13266.5|13263.5|13268.6|13262.6|13269.1|13264.6|13266|13261.7|187
1611581400000|2021-01-25 13:30:00|13268.5|13262.5|13270.8|13264.8|13272.2|13267.8|13265.3|13260.7|289
1611581700000|2021-01-25 13:35:00|13270.9|13264.9|13275.5|13269.5|13275.5|13269.6|13269.4|13264.9|263
1611582000000|2021-01-25 13:40:00|13275.4|13269.4|13274|13271|13276.6|13272.1|13272.6|13268|278
1611582300000|2021-01-25 13:45:00|13273.9|13270.9|13274.5|13268.5|13277|13272|13272.8|13268.2|235
1611582600000|2021-01-25 13:50:00|13274.6|13268.6|13272.9|13266.9|13275|13270.5|13270.5|13266|219
1611582900000|2021-01-25 13:55:00|13272.8|13266.8|13273.6|13267.6|13274.4|13270.1|13270.2|13265.6|272
1611583200000|2021-01-25 14:00:00|13273.8|13267.8|13268.8|13265.8|13273.8|13268.8|13268.5|13264.2|193
1611583500000|2021-01-25 14:05:00|13268.9|13265.9|13268.7|13265.7|13271|13266.7|13268.1|13263.8|119
1611583800000|2021-01-25 14:10:00|13268.6|13265.6|13270.3|13267.3|13273.1|13268.5|13268.5|13265.1|141
1611584100000|2021-01-25 14:15:00|13270.4|13267.4|13272.6|13266.6|13272.7|13268.2|13268.7|13264.4|190
1611584400000|2021-01-25 14:20:00|13272.7|13266.7|13272.5|13269.5|13273.5|13269.5|13268.2|13264|218
1611584700000|2021-01-25 14:25:00|13272.4|13269.4|13273|13267|13274.1|13269.7|13269.5|13265.4|178
1611585000000|2021-01-25 14:30:00|13272.9|13266.9|13272.2|13266.2|13274.6|13269|13266.9|13262.5|359
1611585300000|2021-01-25 14:35:00|13272.1|13266.1|13274|13268|13274.8|13269.9|13270.1|13265.4|395
1611585600000|2021-01-25 14:40:00|13273.9|13267.9|13274.5|13268.5|13275.9|13270.8|13271.3|13266.8|282
1611585900000|2021-01-25 14:45:00|13274.4|13268.4|13282.5|13276.5|13284.2|13279.6|13272.5|13267.6|368
1611586200000|2021-01-25 14:50:00|13282.6|13276.6|13285.1|13282.1|13286.7|13282.3|13281.1|13275.6|380
1611586500000|2021-01-25 14:55:00|13285|13282|13287.5|13281.5|13288.4|13283.8|13281.7|13277.3|403
1611586800000|2021-01-25 15:00:00|13287.6|13281.6|13282.5|13279.5|13288.3|13283.6|13282.5|13277.8|430
1611587100000|2021-01-25 15:05:00|13283.9|13277.9|13287.4|13281.4|13287.6|13283|13282.5|13277.9|293
1611587400000|2021-01-25 15:10:00|13287.5|13281.5|13289.2|13286.2|13292.3|13287.7|13287.4|13281.4|204
1611587700000|2021-01-25 15:15:00|13290.6|13284.6|13289.4|13286.4|13291.5|13287.1|13286.5|13281.7|225
1611588000000|2021-01-25 15:20:00|13290.8|13284.8|13285.6|13279.6|13291|13286.3|13284.6|13279.6|240
1611588300000|2021-01-25 15:25:00|13285.7|13279.7|13289.1|13283.1|13289.4|13284.8|13284.1|13279.3|237
1611588600000|2021-01-25 15:30:00|13289.2|13283.2|13289.6|13283.6|13290.9|13286.1|13287.7|13283.2|177
1611588900000|2021-01-25 15:35:00|13289.5|13283.5|13289.6|13283.6|13291.9|13287.4|13287.7|13283.3|230
1611589200000|2021-01-25 15:40:00|13289.7|13283.7|13288.4|13285.4|13290.4|13285.8|13286.9|13282.2|203
1611589500000|2021-01-25 15:45:00|13288.5|13285.5|13289.5|13286.5|13291|13286.5|13285.8|13281.3|250
1611589800000|2021-01-25 15:50:00|13289.6|13286.6|13289.5|13286.5|13291.5|13287.7|13288.1|13283.7|279
1611590100000|2021-01-25 15:55:00|13289.4|13286.4|13288.5|13285.5|13292.1|13287.7|13285.8|13281.4|409
1611590400000|2021-01-25 16:00:00|13288.6|13285.6|13294.9|13288.9|13295.6|13291|13287.9|13283.6|354
1611590700000|2021-01-25 16:05:00|13293.4|13290.4|13297.9|13294.9|13299.4|13294.9|13293.4|13289.7|268
1611591000000|2021-01-25 16:10:00|13298|13295|13295.4|13292.4|13299.2|13295.1|13293.6|13289.2|320
1611591300000|2021-01-25 16:15:00|13295.5|13292.5|13294.4|13291.4|13297.5|13293.1|13294.1|13289.7|199
1611591600000|2021-01-25 16:20:00|13294.5|13291.5|13293.4|13287.4|13296.4|13291.9|13290.6|13286|253
1611591900000|2021-01-25 16:25:00|13293.5|13287.5|13291.3|13288.3|13293.9|13289.5|13290.6|13286.4|310
1611592200000|2021-01-25 16:30:00|13291|13288|13291.4|13288.4|13295.5|13291.1|13290.6|13286.4|287
1611592500000|2021-01-25 16:35:00|13291.5|13288.5|13291.4|13288.4|13293.6|13289.3|13290.9|13286.8|273
1611592800000|2021-01-25 16:40:00|13291.3|13288.3|13292.2|13289.2|13294.3|13290.7|13291.2|13287.8|183
1611593100000|2021-01-25 16:45:00|13292.1|13289.1|13290.7|13284.7|13293|13289.2|13288.1|13283.4|261
1611593400000|2021-01-25 16:50:00|13290.6|13284.6|13285.9|13282.9|13290.7|13285.8|13284.4|13280|211
1611593700000|2021-01-25 16:55:00|13285.8|13282.8|13284.9|13281.9|13287.4|13283.7|13283.8|13280.3|206
1611594000000|2021-01-25 17:00:00|13284.8|13281.8|13283.5|13280.5|13284.9|13281.9|13282.7|13279.7|161
1611594300000|2021-01-25 17:05:00|13283.4|13280.4|13283.3|13280.3|13285|13280.9|13282.8|13278.5|169
1611594600000|2021-01-25 17:10:00|13283.4|13280.4|13283.5|13280.5|13284.9|13280.9|13282.9|13278.6|208
1611594900000|2021-01-25 17:15:00|13283.6|13280.6|13284.6|13278.6|13286.3|13282.5|13283|13278.5|242
1611595200000|2021-01-25 17:20:00|13284.7|13278.7|13284.3|13281.3|13285.9|13281.4|13280.7|13275.6|305
1611595500000|2021-01-25 17:25:00|13284.4|13281.4|13284|13278|13285.9|13281.4|13281.9|13277.5|196
1611595800000|2021-01-25 17:30:00|13283.9|13277.9|13279.5|13276.5|13284.3|13279.7|13278.7|13274.3|187
1611596100000|2021-01-25 17:35:00|13279.6|13276.6|13279.6|13276.6|13281.5|13276.9|13278.6|13274.3|135
1611596400000|2021-01-25 17:40:00|13279.7|13276.7|13279.1|13273.1|13280.9|13276.7|13276.8|13272.3|202
1611596700000|2021-01-25 17:45:00|13279.2|13273.2|13276.8|13273.8|13279.2|13274.6|13276.4|13271.9|157
1611597000000|2021-01-25 17:50:00|13278.1|13272.1|13276.1|13273.1|13279.7|13275|13276|13271.9|195
1611597300000|2021-01-25 17:55:00|13276|13273|13279.6|13273.6|13279.7|13274.6|13275.9|13271.3|216
1611597600000|2021-01-25 18:00:00|13279.7|13273.7|13277.3|13274.3|13280.8|13276.4|13277.1|13273.4|188
1611597900000|2021-01-25 18:05:00|13277.4|13274.4|13278.1|13275.1|13280.3|13275.9|13277.4|13273.3|80
1611598200000|2021-01-25 18:10:00|13278|13275|13276.4|13273.4|13279.2|13275.4|13275.3|13271.1|146
1611598500000|2021-01-25 18:15:00|13276.5|13273.5|13278.6|13272.6|13278.7|13274.1|13275.9|13271.6|124
1611598800000|2021-01-25 18:20:00|13278.8|13272.8|13277.9|13274.9|13279.1|13275.1|13276.1|13271.6|152
1611599100000|2021-01-25 18:25:00|13277.8|13274.8|13278.2|13272.2|13279.5|13275.3|13276.5|13272.1|165
1611599400000|2021-01-25 18:30:00|13278.1|13272.1|13277.9|13274.9|13279.4|13275|13276.6|13272.1|116
1611599700000|2021-01-25 18:35:00|13278|13275|13277.7|13274.7|13279.7|13275.3|13277.3|13272.8|98
1611600000000|2021-01-25 18:40:00|13277.6|13274.6|13278|13275|13279|13275.1|13277.2|13272.9|102
1611600300000|2021-01-25 18:45:00|13278.1|13275.1|13278.5|13272.5|13279.1|13275.2|13276.3|13271.5|180
1611600600000|2021-01-25 18:50:00|13277.2|13274.2|13277.5|13274.5|13278.7|13274.5|13275.8|13271.6|95
1611600900000|2021-01-25 18:55:00|13277.4|13274.4|13277.5|13271.5|13278.6|13274.7|13275.9|13271.4|116
1611601200000|2021-01-25 19:00:00|13276|13273|13277.1|13271.1|13277.9|13274.2|13275.3|13271|141
1611601500000|2021-01-25 19:05:00|13275.5|13272.5|13275.6|13272.6|13278.1|13273.7|13274.9|13270.4|154
1611601800000|2021-01-25 19:10:00|13275.7|13272.7|13276.7|13273.7|13278.9|13274.2|13275.7|13271.3|94
1611602100000|2021-01-25 19:15:00|13276.5|13273.5|13277.1|13274.1|13279.2|13274.7|13276.5|13272.6|71
1611602400000|2021-01-25 19:20:00|13277|13274|13278.4|13275.4|13280|13275.4|13277|13272.7|133
1611602700000|2021-01-25 19:25:00|13278.3|13275.3|13280.1|13274.1|13280.7|13276.4|13278.3|13274|106
1611603000000|2021-01-25 19:30:00|13280.2|13274.2|13279.3|13276.3|13281|13276.7|13278.4|13274|111
1611603300000|2021-01-25 19:35:00|13279.2|13276.2|13280.6|13277.6|13282.3|13277.7|13279.2|13275.1|118
1611603600000|2021-01-25 19:40:00|13280.7|13277.7|13280.6|13274.6|13282.1|13277.8|13278.9|13274.6|154
1611603900000|2021-01-25 19:45:00|13279.1|13276.1|13281.4|13275.4|13281.6|13277|13278.3|13273.6|164
1611604200000|2021-01-25 19:50:00|13279.8|13276.8|13279.2|13276.2|13281.6|13277.1|13278.8|13274.5|103
1611604500000|2021-01-25 19:55:00|13279.5|13276.5|13279.9|13276.9|13281.8|13277.4|13278.8|13274.6|115
1611604800000|2021-01-25 20:00:00|13281.4|13275.4|13280.7|13277.7|13282.4|13278|13279.4|13274.7|214
1611605100000|2021-01-25 20:05:00|13280.8|13277.8|13282|13276|13282.6|13277.9|13280|13275.5|137
1611605400000|2021-01-25 20:10:00|13280.6|13277.6|13282.6|13279.6|13284.3|13279.7|13280.2|13275.7|179
1611605700000|2021-01-25 20:15:00|13284.3|13278.3|13281.4|13275.4|13284.4|13279.9|13280.6|13275.1|128
1611606000000|2021-01-25 20:20:00|13281.3|13275.3|13281.4|13275.4|13281.5|13277.1|13279.3|13274.8|112
1611606300000|2021-01-25 20:25:00|13281.3|13275.3|13283.3|13277.3|13283.4|13278.8|13279.6|13275.1|138
1611606600000|2021-01-25 20:30:00|13283.2|13277.2|13282.7|13276.7|13283.5|13279|13281|13276.5|167
1611606900000|2021-01-25 20:35:00|13282.8|13276.8|13282.4|13276.4|13283.1|13278.6|13280.7|13276.2|128
1611607200000|2021-01-25 20:40:00|13282.5|13276.5|13281|13275|13282.6|13278.1|13280.4|13275|136
1611607500000|2021-01-25 20:45:00|13280.9|13274.9|13280.3|13274.3|13281.3|13276.7|13278.7|13274.2|171
1611607800000|2021-01-25 20:50:00|13280.2|13274.2|13278.9|13272.9|13280.3|13275.7|13277.2|13272.4|149
1611608100000|2021-01-25 20:55:00|13278.6|13272.6|13276.7|13270.7|13278.6|13273.8|13275|13270.4|163
1611608400000|2021-01-25 21:00:00|13276.9|13270.9|13277|13271|13279.9|13273.9|13276.3|13270.7|206
1611608700000|2021-01-25 21:05:00|13277.2|13271.2|13279.4|13273.4|13282.8|13276.8|13277.1|13271.1|191
1611609000000|2021-01-25 21:10:00|13279.3|13273.3|13278.4|13272.4|13279.3|13273.9|13276.9|13271.3|132
1611609300000|2021-01-25 21:15:00|13278.5|13272.5|13277.8|13271.8|13278.5|13273.7|13276.7|13271.2|83
1611609600000|2021-01-25 21:20:00|13277.7|13271.7|13278.4|13272.4|13278.5|13272.5|13277.6|13271.6|111
1611609900000|2021-01-25 21:25:00|13278.5|13272.5|13278.6|13272.6|13278.8|13272.8|13278.3|13272.3|79
1611610200000|2021-01-25 21:30:00|13278.5|13272.5|13277.6|13271.6|13278.6|13272.6|13277.4|13271.4|96
1611610500000|2021-01-25 21:35:00|13277.5|13271.5|13276.5|13270.5|13277.6|13271.6|13276.3|13270.3|96
1611610800000|2021-01-25 21:40:00|13276.6|13270.6|13276.4|13270.4|13276.9|13270.9|13276|13270|111
1611611100000|2021-01-25 21:45:00|13276.5|13270.5|13277.7|13271.7|13279.6|13272.6|13276.3|13270.3|186
1611611400000|2021-01-25 21:50:00|13277.8|13271.8|13277.1|13271.1|13278|13272|13276.5|13270.5|123
1611611700000|2021-01-25 21:55:00|13277.3|13271.3|13284.3|13272.6|13287|13272.6|13276.3|13268.4|239
1611612000000|2021-01-25 22:00:00|13284.4|13272.4|13284.5|13268.5|13285.3|13272.4|13283.6|13267.6|50
1611612300000|2021-01-25 22:05:00|13285.9|13269.9|13286.1|13270.1|13287.1|13271.1|13278.1|13265.1|110
1611612600000|2021-01-25 22:10:00|13286.5|13270.5|13285.3|13269.3|13286.6|13270.6|13282.8|13266.8|144
1611612900000|2021-01-25 22:15:00|13285|13269|13285.9|13269.9|13286.4|13270.4|13284.3|13268.3|89
1611613200000|2021-01-25 22:20:00|13285.8|13269.8|13285.6|13269.6|13285.8|13269.8|13284|13268|75
1611613500000|2021-01-25 22:25:00|13284|13268|13284.2|13268.2|13286|13270|13283.9|13267.9|85
1611613800000|2021-01-25 22:30:00|13284.4|13268.4|13285.1|13269.1|13286|13270|13283.6|13267.6|123
1611614100000|2021-01-25 22:35:00|13285.8|13269.8|13285.2|13269.2|13285.8|13269.8|13283.9|13267.9|123
1611614400000|2021-01-25 22:40:00|13284.2|13268.2|13285.1|13269.1|13285.9|13270.7|13283.6|13267.6|106
1611614700000|2021-01-25 22:45:00|13285|13269|13283.8|13270.3|13285.8|13271.3|13280.9|13268|123
1611615000000|2021-01-25 22:50:00|13282.7|13269.7|13283.2|13270.5|13285.8|13271.7|13281.5|13267.5|129
1611615300000|2021-01-25 22:55:00|13282.9|13270.9|13283|13269.2|13285.3|13271.1|13281.9|13268.4|222
1611615600000|2021-01-25 23:00:00|13283.1|13270.2|13278.3|13272.3|13284.5|13273.4|13276.7|13268.5|246
1611615900000|2021-01-25 23:05:00|13278.4|13272.4|13278.5|13272|13279.4|13272.8|13277.5|13271.2|79
1611616200000|2021-01-25 23:10:00|13278.2|13272.2|13278|13272|13278.8|13272.2|13277.8|13271.3|67
1611616500000|2021-01-25 23:15:00|13278.1|13272.1|13278|13272|13278.5|13272.1|13277.7|13271.3|53
1611616800000|2021-01-25 23:20:00|13277.9|13271.9|13277.7|13271.7|13278.2|13272.2|13277.6|13271.6|42
1611617100000|2021-01-25 23:25:00|13277.9|13271.9|13274.5|13268.5|13278|13272|13273.6|13267.6|134
1611617400000|2021-01-25 23:30:00|13274.4|13268.4|13274.5|13268.5|13275.1|13269.1|13274|13268|68
1611617700000|2021-01-25 23:35:00|13274.6|13268.6|13274.6|13268.6|13274.9|13268.9|13274.3|13268.3|73
1611618000000|2021-01-25 23:40:00|13274.7|13268.7|13275.5|13269.5|13276|13270|13274.4|13268.4|119
1611618300000|2021-01-25 23:45:00|13275.6|13269.6|13277.3|13271.3|13277.5|13271.5|13275.5|13269.5|95
1611618600000|2021-01-25 23:50:00|13277.5|13271.5|13277.8|13271.8|13277.9|13272.8|13275.8|13270.9|76
1611618900000|2021-01-25 23:55:00|13278.1|13272.1|13274.6|13271.6|13278.8|13274.1|13274.5|13269.9|118
1611619200000|2021-01-26 00:00:00|13276|13270|13277.6|13271.6|13280.9|13274.9|13276|13270|197
1611619500000|2021-01-26 00:05:00|13277.7|13271.7|13277.9|13271.9|13280.7|13276.3|13276.4|13271.4|200
1611619800000|2021-01-26 00:10:00|13277.6|13271.6|13277.4|13271.4|13278|13273.5|13272.7|13266.7|193
1611620100000|2021-01-26 00:15:00|13277.3|13271.3|13276.2|13270.2|13280.1|13275.5|13275.1|13270.1|163
1611620400000|2021-01-26 00:20:00|13276.1|13270.1|13276.4|13270.4|13278.1|13273.6|13274.6|13269.3|152
1611620700000|2021-01-26 00:25:00|13276.3|13270.3|13275.1|13272.1|13278|13273.3|13274.7|13270.2|120
1611621000000|2021-01-26 00:30:00|13276.8|13270.8|13277.1|13271.1|13277.6|13273.1|13275.1|13270.7|75
1611621300000|2021-01-26 00:35:00|13277.2|13271.2|13275.3|13272.3|13277.2|13272.6|13275.1|13270.5|63
1611621600000|2021-01-26 00:40:00|13275.2|13272.2|13278|13275|13279.4|13275|13275.2|13270.7|112
1611621900000|2021-01-26 00:45:00|13277.9|13274.9|13280.2|13274.2|13280.9|13276.8|13276.8|13272.4|180
1611622200000|2021-01-26 00:50:00|13280.1|13274.1|13277|13274|13280.2|13275.8|13274.9|13270.5|206
1611622500000|2021-01-26 00:55:00|13277.1|13274.1|13280.3|13277.3|13281.1|13278.1|13276.8|13272.5|129
1611622800000|2021-01-26 01:00:00|13280.2|13277.2|13279.5|13276.5|13281.9|13278.9|13278.5|13274.3|216
1611623100000|2021-01-26 01:05:00|13279.6|13276.6|13279|13276|13280.5|13276.9|13278.2|13274.2|158
1611623400000|2021-01-26 01:10:00|13279.1|13276.1|13280.6|13274.6|13281.3|13276.9|13279|13274.4|161
1611623700000|2021-01-26 01:15:00|13280.5|13274.5|13283.1|13277.1|13283.5|13279|13278.9|13274.3|146
1611624000000|2021-01-26 01:20:00|13281.6|13278.6|13281.3|13278.3|13284.3|13279.9|13280.9|13277.3|114
1611624300000|2021-01-26 01:25:00|13281.2|13278.2|13282.2|13279.2|13284.9|13280.4|13281|13276.6|156
1611624600000|2021-01-26 01:30:00|13282.1|13279.1|13276.8|13273.8|13283.6|13279.2|13276.7|13272.6|189
1611624900000|2021-01-26 01:35:00|13276.9|13273.9|13274.3|13268.3|13277.5|13273.9|13273|13268.3|186
1611625200000|2021-01-26 01:40:00|13274.4|13268.4|13275.9|13269.9|13276.2|13271.8|13273.2|13268.4|147
1611625500000|2021-01-26 01:45:00|13275.8|13269.8|13270.8|13267.8|13276.8|13272.3|13270.4|13265.7|206
1611625800000|2021-01-26 01:50:00|13270.7|13267.7|13267.7|13264.7|13271.6|13267.8|13267.1|13262.8|198
1611626100000|2021-01-26 01:55:00|13267.8|13264.8|13266.9|13260.9|13269.6|13265.1|13265.3|13260.5|235
1611626400000|2021-01-26 02:00:00|13267|13261|13264|13261|13267.1|13261.6|13263.4|13259.1|167
1611626700000|2021-01-26 02:05:00|13264.1|13261.1|13269.7|13263.7|13269.9|13265.3|13264|13261|206
1611627000000|2021-01-26 02:10:00|13269.8|13263.8|13270.5|13267.5|13271.8|13267.7|13267.8|13263.1|238
1611627300000|2021-01-26 02:15:00|13270.6|13267.6|13270.5|13267.5|13272|13267.7|13266.8|13262.3|197
1611627600000|2021-01-26 02:20:00|13270.4|13267.4|13266.8|13263.8|13273.7|13269|13266.2|13262|209
1611627900000|2021-01-26 02:25:00|13266.7|13263.7|13267.1|13264.1|13269|13265.5|13266.7|13263|141
1611628200000|2021-01-26 02:30:00|13267|13264|13268.2|13265.2|13269.5|13266.1|13266.8|13262.4|180
1611628500000|2021-01-26 02:35:00|13268.3|13265.3|13270.2|13264.2|13270.8|13266.3|13264.9|13260.7|211
1611628800000|2021-01-26 02:40:00|13270.1|13264.1|13266.4|13263.4|13270.3|13266.1|13265.9|13262.8|217
1611629100000|2021-01-26 02:45:00|13266.3|13263.3|13266.1|13263.1|13267.9|13263.8|13265.9|13261.4|106
1611629400000|2021-01-26 02:50:00|13266.2|13263.2|13266.8|13263.8|13267|13264|13265.9|13262.9|97
1611629700000|2021-01-26 02:55:00|13266.9|13263.9|13268.7|13265.7|13271|13266.4|13266.6|13262.9|202
1611630000000|2021-01-26 03:00:00|13268.5|13265.5|13269.3|13266.3|13271.6|13267.2|13268.5|13265|129
1611630300000|2021-01-26 03:05:00|13269.4|13266.4|13269.1|13266.1|13270.9|13267|13268.5|13264.8|127
1611630600000|2021-01-26 03:10:00|13269|13266|13273|13270|13273.8|13270|13269|13266|142
1611630900000|2021-01-26 03:15:00|13272.7|13269.7|13272.7|13269.7|13273.9|13270.1|13271.6|13267.4|111
1611631200000|2021-01-26 03:20:00|13272.8|13269.8|13272.8|13269.8|13275.5|13271.5|13272.6|13269.5|144
1611631500000|2021-01-26 03:25:00|13272.7|13269.7|13270.7|13267.7|13273.8|13270.5|13270.2|13265.9|143
1611631800000|2021-01-26 03:30:00|13270.8|13267.8|13271|13268|13271.8|13268.8|13270.2|13267.2|168
1611632100000|2021-01-26 03:35:00|13270.9|13267.9|13270.9|13267.9|13271.4|13268.4|13270.5|13267.5|125
1611632400000|2021-01-26 03:40:00|13270.8|13267.8|13270.4|13267.4|13271|13268|13270.1|13267.1|128
1611632700000|2021-01-26 03:45:00|13270.5|13267.5|13270.9|13267.9|13271|13268|13270|13267|159
1611633000000|2021-01-26 03:50:00|13270.8|13267.8|13272.5|13269.5|13273.8|13269.7|13270.6|13267.6|94
1611633300000|2021-01-26 03:55:00|13272.6|13269.6|13273.1|13267.1|13273.2|13270.2|13271.5|13266.6|104
1611633600000|2021-01-26 04:00:00|13271.6|13268.6|13272.6|13269.6|13274|13269.7|13271.6|13267.1|91
1611633900000|2021-01-26 04:05:00|13272.5|13269.5|13271.7|13268.7|13272.9|13269.9|13271.7|13268.7|79
1611634200000|2021-01-26 04:10:00|13271.9|13268.9|13272.3|13269.3|13273.7|13269.5|13271.8|13267.4|93
1611634500000|2021-01-26 04:15:00|13272.2|13269.2|13273.8|13270.8|13274.8|13270.9|13272.2|13268.3|106
1611634800000|2021-01-26 04:20:00|13273.9|13270.9|13273.6|13270.6|13275.4|13270.9|13272.9|13268.5|87
1611635100000|2021-01-26 04:25:00|13273.7|13270.7|13273.9|13270.9|13275.6|13271.1|13273.5|13269.1|89
1611635400000|2021-01-26 04:30:00|13273.7|13270.7|13282.1|13276.1|13282.2|13277.7|13273.7|13270.7|213
1611635700000|2021-01-26 04:35:00|13282|13276|13284|13281|13285.7|13281|13279.7|13275.8|193
1611636000000|2021-01-26 04:40:00|13284.9|13278.9|13283.9|13280.9|13285.3|13281|13282.4|13278|143
1611636300000|2021-01-26 04:45:00|13283.8|13280.8|13284.9|13278.9|13284.9|13280.9|13282.5|13278.3|136
1611636600000|2021-01-26 04:50:00|13284.7|13278.7|13285.8|13282.8|13287.5|13283.2|13282.7|13278.4|150
1611636900000|2021-01-26 04:55:00|13285.7|13282.7|13289.6|13283.6|13290.6|13286.5|13285.7|13281.5|145
1611637200000|2021-01-26 05:00:00|13289.4|13283.4|13289.5|13286.5|13291.6|13287.1|13287.2|13282.5|200
1611637500000|2021-01-26 05:05:00|13289.6|13286.6|13286.9|13280.9|13291.2|13286.6|13285.9|13280.6|151
1611637800000|2021-01-26 05:10:00|13287|13281|13283.6|13280.6|13287.5|13282.9|13283.5|13279.3|155
1611638100000|2021-01-26 05:15:00|13283.7|13280.7|13284.5|13281.5|13286.3|13281.5|13283.3|13278.9|144
1611638400000|2021-01-26 05:20:00|13284.7|13281.7|13286|13280|13288.4|13284.3|13284.2|13279.9|167
1611638700000|2021-01-26 05:25:00|13286.1|13280.1|13282.9|13279.9|13286.2|13281.7|13282.8|13279.4|125
1611639000000|2021-01-26 05:30:00|13282.8|13279.8|13284.4|13281.4|13286|13281.8|13281.9|13277.6|152
1611639300000|2021-01-26 05:35:00|13284.3|13281.3|13285.9|13279.9|13285.9|13282.2|13283.6|13279.5|128
1611639600000|2021-01-26 05:40:00|13286|13280|13286.1|13283.1|13287.7|13283.2|13285|13279.9|117
1611639900000|2021-01-26 05:45:00|13287.7|13281.7|13287.5|13284.5|13288|13285|13285.7|13281.5|136
1611640200000|2021-01-26 05:50:00|13287.6|13284.6|13286.7|13283.7|13289.1|13284.8|13286.3|13282.2|113
1611640500000|2021-01-26 05:55:00|13286.8|13283.8|13286.3|13283.3|13288|13284.1|13286.2|13282|125
1611640800000|2021-01-26 06:00:00|13286.4|13283.4|13288.8|13285.8|13289.1|13285.9|13286|13281.6|185
1611641100000|2021-01-26 06:05:00|13288.9|13285.9|13290.9|13287.9|13292.9|13288.5|13288.9|13285.9|136
1611641400000|2021-01-26 06:10:00|13290.8|13287.8|13288|13285|13292.6|13287.9|13287.9|13284|122
1611641700000|2021-01-26 06:15:00|13287.9|13284.9|13287|13284|13288.2|13285|13285.7|13281.6|176
1611642000000|2021-01-26 06:20:00|13286.9|13283.9|13288.5|13285.5|13290.2|13285.9|13286.8|13283.1|138
1611642300000|2021-01-26 06:25:00|13288.4|13285.4|13289.4|13286.4|13291.7|13287.3|13288.4|13284.5|125
1611642600000|2021-01-26 06:30:00|13291|13285|13291.7|13288.7|13293|13289.2|13288.8|13285|152
1611642900000|2021-01-26 06:35:00|13291.8|13288.8|13296.8|13293.8|13297.2|13294.2|13291.5|13287.6|176
1611643200000|2021-01-26 06:40:00|13296.7|13293.7|13295.6|13292.6|13299.8|13295.5|13295.2|13290.8|209
1611643500000|2021-01-26 06:45:00|13295.5|13292.5|13296|13290|13297.4|13293.1|13293.9|13289.4|153
1611643800000|2021-01-26 06:50:00|13295.9|13289.9|13292.4|13289.4|13296|13291.6|13291.6|13287.3|144
1611644100000|2021-01-26 06:55:00|13292.2|13289.2|13293.7|13290.7|13293.8|13290.8|13292.2|13289.2|97
1611644400000|2021-01-26 07:00:00|13293.8|13290.8|13289.6|13286.6|13296|13291.7|13287.2|13282.9|228
1611644700000|2021-01-26 07:05:00|13289.5|13286.5|13293.2|13290.2|13295.5|13291.4|13289.5|13286.5|158
1611645000000|2021-01-26 07:10:00|13293.3|13290.3|13292.1|13289.1|13296.1|13292|13292.1|13288.4|153
1611645300000|2021-01-26 07:15:00|13292|13289|13292.9|13286.9|13294.7|13290.6|13290.6|13285.7|214
1611645600000|2021-01-26 07:20:00|13292.8|13286.8|13290.5|13287.5|13293|13288.3|13289|13284.5|156
1611645900000|2021-01-26 07:25:00|13290.4|13287.4|13292.4|13286.4|13292.8|13288.2|13286.2|13281.7|233
1611646200000|2021-01-26 07:30:00|13292.3|13286.3|13294.8|13291.8|13296.6|13292.3|13290|13285.1|230
1611646500000|2021-01-26 07:35:00|13294.9|13291.9|13296.9|13293.9|13299.8|13295|13293|13288.6|249
1611646800000|2021-01-26 07:40:00|13298.4|13292.4|13297|13294|13299.5|13295.2|13294.8|13290.2|257
1611647100000|2021-01-26 07:45:00|13296.9|13293.9|13298.7|13295.7|13299.9|13295.9|13296.4|13292.2|250
1611647400000|2021-01-26 07:50:00|13298.8|13295.8|13298.1|13295.1|13302|13297.4|13297.8|13293.4|150
1611647700000|2021-01-26 07:55:00|13298|13295|13301|13298|13304.2|13299.9|13298|13294.6|217
1611648000000|2021-01-26 08:00:00|13301.1|13298.1|13295.4|13292.4|13302.7|13298.1|13294.7|13289.5|355
1611648300000|2021-01-26 08:05:00|13295.6|13292.6|13292.2|13289.2|13297.8|13293.6|13292.1|13287.2|267
1611648600000|2021-01-26 08:10:00|13292.3|13289.3|13287.3|13284.3|13293.9|13289.3|13287.3|13282.8|276
1611648900000|2021-01-26 08:15:00|13287.1|13284.1|13288.9|13285.9|13292.5|13288|13285.8|13281.4|233
1611649200000|2021-01-26 08:20:00|13289|13286|13290.3|13287.3|13293.6|13289.3|13288.3|13283.8|197
1611649500000|2021-01-26 08:25:00|13290.2|13287.2|13292.2|13286.2|13294.3|13289|13288.2|13283.9|325
1611649800000|2021-01-26 08:30:00|13292.1|13286.1|13287.3|13284.3|13292.1|13286.3|13287.3|13283.6|193
1611650100000|2021-01-26 08:35:00|13287.2|13284.2|13287|13284|13289.9|13284.9|13284.8|13281.4|208
1611650400000|2021-01-26 08:40:00|13287.1|13284.1|13288.4|13285.4|13289.9|13285.6|13286.7|13282.6|169
1611650700000|2021-01-26 08:45:00|13288.5|13285.5|13283.5|13280.5|13290|13285.7|13283.3|13278.7|212
1611651000000|2021-01-26 08:50:00|13283.6|13280.6|13285.5|13279.5|13286.1|13281.4|13280.8|13276.3|227
1611651300000|2021-01-26 08:55:00|13285.4|13279.4|13282|13279|13285.5|13281|13280.4|13275.8|303
1611651600000|2021-01-26 09:00:00|13283.3|13277.3|13284.9|13278.9|13287.4|13282.9|13281.8|13277.3|290
1611651900000|2021-01-26 09:05:00|13283.4|13280.4|13282.3|13279.3|13284.5|13280.5|13281.5|13277|167
1611652200000|2021-01-26 09:10:00|13282.4|13279.4|13281.8|13278.8|13284|13280|13280.4|13276|177
1611652500000|2021-01-26 09:15:00|13281.9|13278.9|13280.3|13277.3|13284.2|13279.7|13280|13275.6|218
1611652800000|2021-01-26 09:20:00|13281.7|13275.7|13280.8|13274.8|13283.5|13279|13278.7|13274.1|170
1611653100000|2021-01-26 09:25:00|13279.3|13276.3|13280.2|13274.2|13282|13277.5|13277.2|13272.7|259
1611653400000|2021-01-26 09:30:00|13280.1|13274.1|13278.2|13275.2|13280.1|13275.7|13276.5|13272.1|219
1611653700000|2021-01-26 09:35:00|13278.1|13275.1|13282.3|13276.3|13282.3|13277.1|13277.4|13273|167
1611654000000|2021-01-26 09:40:00|13282.4|13276.4|13281.7|13278.7|13283.7|13279.5|13280.5|13276.1|159
1611654300000|2021-01-26 09:45:00|13281.8|13278.8|13279.4|13273.4|13282.2|13278.8|13277.8|13273.3|192
1611654600000|2021-01-26 09:50:00|13279.3|13273.3|13277.8|13274.8|13280.7|13276.4|13277.1|13273|190
1611654900000|2021-01-26 09:55:00|13277.9|13274.9|13278.4|13275.4|13284.6|13280.2|13277|13274|302
1611655200000|2021-01-26 10:00:00|13278.3|13275.3|13279.3|13276.3|13280.8|13277|13278.2|13273.8|148
1611655500000|2021-01-26 10:05:00|13279.2|13276.2|13278.7|13275.7|13281.9|13277.3|13278.3|13273.9|183
1611655800000|2021-01-26 10:10:00|13278.6|13275.6|13275.3|13272.3|13280.2|13276.3|13275.2|13270.8|158
1611656100000|2021-01-26 10:15:00|13275.4|13272.4|13275.9|13272.9|13276.1|13273.1|13274.4|13271.4|142
1611656400000|2021-01-26 10:20:00|13275.8|13272.8|13274.3|13271.3|13276.6|13273|13274.3|13270.6|116
1611656700000|2021-01-26 10:25:00|13274.4|13271.4|13276.6|13270.6|13277.2|13272.6|13271.5|13267.1|267
1611657000000|2021-01-26 10:30:00|13276.7|13270.7|13277.9|13274.9|13279.3|13274.9|13275.1|13270.5|143
1611657300000|2021-01-26 10:35:00|13277.8|13274.8|13279.4|13273.4|13281|13276.5|13277|13272.4|125
1611657600000|2021-01-26 10:40:00|13279.8|13273.8|13277.7|13274.7|13279.9|13275.6|13277.6|13273.2|134
1611657900000|2021-01-26 10:45:00|13277.8|13274.8|13277.5|13274.5|13278.9|13274.9|13277|13272.6|134
1611658200000|2021-01-26 10:50:00|13277.4|13274.4|13275.6|13272.6|13278.7|13274.7|13275.5|13272.5|110
1611658500000|2021-01-26 10:55:00|13275.4|13272.4|13276.8|13270.8|13277|13272.8|13275.1|13270.8|101
1611658800000|2021-01-26 11:00:00|13276.9|13270.9|13273.3|13270.3|13276.9|13272.4|13272.8|13269.7|100
1611659100000|2021-01-26 11:05:00|13273.2|13270.2|13271.6|13268.6|13273.5|13270.5|13271.6|13267.4|111
1611659400000|2021-01-26 11:10:00|13271.7|13268.7|13268.9|13265.9|13272.6|13268.8|13268.8|13265.7|176
1611659700000|2021-01-26 11:15:00|13268.8|13265.8|13266.4|13263.4|13269.3|13266.3|13265.8|13262|165
1611660000000|2021-01-26 11:20:00|13266.5|13263.5|13267.1|13264.1|13267.1|13264.1|13266.1|13263.1|126
1611660300000|2021-01-26 11:25:00|13267|13264|13269.4|13263.4|13270.7|13266.1|13266.9|13262.7|203
1611660600000|2021-01-26 11:30:00|13269.3|13263.3|13267.5|13264.5|13269.6|13265.1|13267.2|13262.7|171
1611660900000|2021-01-26 11:35:00|13267.6|13264.6|13269.3|13266.3|13270.6|13266.3|13267.3|13263|115
1611661200000|2021-01-26 11:40:00|13269.4|13266.4|13266|13263|13270.3|13266.4|13266|13262.1|112
1611661500000|2021-01-26 11:45:00|13266.1|13263.1|13264.9|13261.9|13267.5|13263.1|13264.9|13260.3|115
1611661800000|2021-01-26 11:50:00|13265|13262|13263.2|13260.2|13266.9|13262.4|13263.2|13259.5|110
1611662100000|2021-01-26 11:55:00|13263.3|13260.3|13264.1|13261.1|13266|13261.8|13263.2|13259.8|130
1611662400000|2021-01-26 12:00:00|13265.5|13259.5|13260.2|13257.2|13265.7|13261.2|13260.1|13257.1|198
1611662700000|2021-01-26 12:05:00|13260.1|13257.1|13258.4|13255.4|13263.5|13258.9|13257.9|13253.7|258
1611663000000|2021-01-26 12:10:00|13258.3|13255.3|13264.2|13261.2|13265.7|13261.2|13258.2|13254.4|225
1611663300000|2021-01-26 12:15:00|13264.1|13261.1|13260.4|13257.4|13267.8|13263.4|13260.2|13255.7|245
1611663600000|2021-01-26 12:20:00|13260.3|13257.3|13258.5|13255.5|13261.5|13257.4|13258.5|13254.6|133
1611663900000|2021-01-26 12:25:00|13258.4|13255.4|13262|13256|13262.2|13257.8|13258.1|13253.7|136
1611664200000|2021-01-26 12:30:00|13261.9|13255.9|13259.2|13256.2|13262.7|13258.4|13258.4|13254|176
1611664500000|2021-01-26 12:35:00|13259.3|13256.3|13258.8|13255.8|13261.2|13257.3|13257.4|13253.7|228
1611664800000|2021-01-26 12:40:00|13258.7|13255.7|13257.2|13254.2|13260.7|13256.2|13257.2|13252.7|181
1611665100000|2021-01-26 12:45:00|13257.1|13254.1|13256|13253|13258.7|13254.2|13255.5|13251|151
1611665400000|2021-01-26 12:50:00|13256.1|13253.1|13255|13252|13257.5|13253.3|13254.8|13251.4|163
1611665700000|2021-01-26 12:55:00|13255.1|13252.1|13258.4|13252.4|13258.4|13254.1|13255|13252|155
1611666000000|2021-01-26 13:00:00|13258.3|13252.3|13256.6|13253.6|13259.2|13256.2|13256.1|13251.8|215
1611666300000|2021-01-26 13:05:00|13256.5|13253.5|13259|13256|13260.5|13256|13256.5|13253.2|183
1611666600000|2021-01-26 13:10:00|13259.1|13256.1|13258.8|13255.8|13261.8|13257.4|13258.8|13254.4|145
1611666900000|2021-01-26 13:15:00|13258.9|13255.9|13261.3|13255.3|13262.1|13257.8|13258.8|13254.3|165
1611667200000|2021-01-26 13:20:00|13261.2|13255.2|13259.9|13253.9|13262.5|13257.9|13257.8|13253.2|187
1611667500000|2021-01-26 13:25:00|13259.8|13253.8|13258.7|13255.7|13261.6|13257.1|13257.1|13252.4|235
1611667800000|2021-01-26 13:30:00|13258.8|13255.8|13256.5|13253.5|13261.9|13256.8|13256.5|13251.9|204
1611668100000|2021-01-26 13:35:00|13258.1|13252.1|13252.5|13249.5|13258.1|13253.5|13252.2|13247.9|174
1611668400000|2021-01-26 13:40:00|13252.4|13249.4|13252.4|13246.4|13255|13250|13250.2|13245.7|239
1611668700000|2021-01-26 13:45:00|13252.5|13246.5|13252.7|13246.7|13254.9|13250.5|13250.4|13246|198
1611669000000|2021-01-26 13:50:00|13252.5|13246.5|13251.4|13248.4|13252.9|13248.7|13250.4|13245.8|157
1611669300000|2021-01-26 13:55:00|13251.5|13248.5|13253.5|13247.5|13253.9|13249.2|13250.8|13246.2|173
1611669600000|2021-01-26 14:00:00|13253.4|13247.4|13252.1|13249.1|13253.6|13249.3|13249.9|13244.4|218
1611669900000|2021-01-26 14:05:00|13252.2|13249.2|13250|13247|13253.3|13249.2|13249.2|13244.7|225
1611670200000|2021-01-26 14:10:00|13251.4|13245.4|13250.3|13247.3|13252|13247.6|13248.8|13244.4|195
1611670500000|2021-01-26 14:15:00|13250.4|13247.4|13253|13247|13253.5|13249.8|13249|13244.7|188
1611670800000|2021-01-26 14:20:00|13252.9|13246.9|13251.8|13248.8|13253.9|13249.3|13250.5|13246.4|146
1611671100000|2021-01-26 14:25:00|13251.9|13248.9|13251.2|13248.2|13255.3|13250.7|13250.9|13246.5|166
1611671400000|2021-01-26 14:30:00|13251.1|13248.1|13249.4|13246.4|13253.2|13248.7|13249.2|13244.7|301
1611671700000|2021-01-26 14:35:00|13249.6|13246.6|13254.7|13248.7|13255|13250.6|13249.5|13245.1|280
1611672000000|2021-01-26 14:40:00|13254.3|13248.3|13254.6|13251.6|13257|13252.5|13251|13246.4|274
1611672300000|2021-01-26 14:45:00|13254.5|13251.5|13253.6|13250.6|13258.7|13255|13252.7|13248.4|242
1611672600000|2021-01-26 14:50:00|13253.8|13250.8|13251|13248|13257.4|13251.8|13250.4|13246|306
1611672900000|2021-01-26 14:55:00|13251.1|13248.1|13254.1|13248.1|13254.5|13248.8|13248.3|13243.1|222
1611673200000|2021-01-26 15:00:00|13255.6|13248.5|13247.5|13244.5|13255.6|13248.5|13246.9|13242.4|303
1611673500000|2021-01-26 15:05:00|13248.9|13242.9|13246.9|13243.9|13250|13245.6|13246.8|13242.4|215
1611673800000|2021-01-26 15:10:00|13246.8|13243.8|13249.5|13243.5|13249.9|13245.3|13246|13241.6|234
1611674100000|2021-01-26 15:15:00|13248|13245|13250.8|13244.8|13251.7|13247.3|13246.4|13241.9|280
1611674400000|2021-01-26 15:20:00|13250.9|13244.9|13251.5|13245.5|13252.8|13247.9|13247.7|13242.2|310
1611674700000|2021-01-26 15:25:00|13251.7|13245.7|13247.2|13241.2|13251.8|13246.5|13243.5|13239.1|273
1611675000000|2021-01-26 15:30:00|13247.1|13241.1|13245.7|13239.7|13247.1|13242|13243.1|13239.2|232
1611675300000|2021-01-26 15:35:00|13244.2|13241.2|13247.1|13241.1|13247.1|13242.5|13242.3|13237.7|223
1611675600000|2021-01-26 15:40:00|13245.5|13242.5|13243.2|13240.2|13247.1|13242.7|13242.9|13238.4|241
1611675900000|2021-01-26 15:45:00|13244.8|13238.8|13245.1|13239.1|13246.5|13241.8|13242.7|13238.2|185
1611676200000|2021-01-26 15:50:00|13245|13239|13246.4|13243.4|13248.7|13244.2|13245|13239|232
1611676500000|2021-01-26 15:55:00|13246.3|13243.3|13248.2|13242.2|13248.4|13244.7|13244.9|13241.3|270
1611676800000|2021-01-26 16:00:00|13248.1|13242.1|13249.8|13243.8|13250.6|13246.2|13245.9|13241.6|309
1611677100000|2021-01-26 16:05:00|13249.9|13243.9|13253|13247|13254.2|13249.7|13247.2|13242.9|323
1611677400000|2021-01-26 16:10:00|13252.9|13246.9|13253.5|13247.5|13253.5|13248.9|13250.1|13245.3|225
1611677700000|2021-01-26 16:15:00|13252.6|13249.6|13252.4|13246.4|13254.8|13250.1|13250.1|13245.7|255
1611678000000|2021-01-26 16:20:00|13250.9|13247.9|13250.6|13244.6|13251.8|13247.9|13248.8|13244.6|185
1611678300000|2021-01-26 16:25:00|13250.5|13244.5|13250.4|13244.4|13251.6|13247.1|13248.1|13244|195
1611678600000|2021-01-26 16:30:00|13249|13246|13250.1|13247.1|13251.1|13247.1|13248.6|13244.5|161
1611678900000|2021-01-26 16:35:00|13250|13247|13251.3|13248.3|13253.1|13248.6|13249.8|13245.4|127
1611679200000|2021-01-26 16:40:00|13251.2|13248.2|13251.4|13248.4|13253|13248.5|13250.5|13246.3|109
1611679500000|2021-01-26 16:45:00|13251.6|13248.6|13256.7|13250.7|13256.9|13252.3|13251.3|13247|136
1611679800000|2021-01-26 16:50:00|13255.2|13252.2|13260.2|13257.2|13263|13258|13253.8|13249.9|375
1611680100000|2021-01-26 16:55:00|13260.3|13257.3|13258.4|13255.4|13262.1|13257.7|13258.3|13253.8|188
1611680400000|2021-01-26 17:00:00|13258.3|13255.3|13254.8|13251.8|13259.9|13255.4|13254|13249.5|253
1611680700000|2021-01-26 17:05:00|13254.9|13251.9|13256.5|13250.5|13257.2|13252.8|13253.8|13249.4|138
1611681000000|2021-01-26 17:10:00|13255|13252|13256.2|13253.2|13258|13253.3|13254.1|13249.8|158
1611681300000|2021-01-26 17:15:00|13256.1|13253.1|13258|13252|13258|13253.5|13255|13250.7|137
1611681600000|2021-01-26 17:20:00|13257.9|13251.9|13255.6|13252.6|13258.1|13253.3|13254.6|13250.4|136
1611681900000|2021-01-26 17:25:00|13255.5|13252.5|13254.8|13251.8|13257.1|13252.5|13253.5|13249.3|135
1611682200000|2021-01-26 17:30:00|13256.3|13250.3|13255.5|13249.5|13256.6|13252.2|13254|13249.5|136
1611682500000|2021-01-26 17:35:00|13253.8|13250.8|13254.7|13248.7|13255.4|13251.1|13252.7|13248.7|146
1611682800000|2021-01-26 17:40:00|13254.8|13248.8|13254.1|13251.1|13255.8|13251.3|13253.3|13248.8|87
1611683100000|2021-01-26 17:45:00|13254|13251|13255.2|13249.2|13256.2|13251.5|13253.2|13248.8|126
1611683400000|2021-01-26 17:50:00|13255.1|13249.1|13252.6|13249.6|13255.7|13251.2|13252.4|13247.9|109
1611683700000|2021-01-26 17:55:00|13252.7|13249.7|13254.9|13248.9|13255|13250.8|13252|13247.5|184
1611684000000|2021-01-26 18:00:00|13255|13249|13252.8|13249.8|13255.6|13251.2|13252.7|13248.7|128
1611684300000|2021-01-26 18:05:00|13252.9|13249.9|13252|13249|13254.7|13250.3|13252|13247.7|90
1611684600000|2021-01-26 18:10:00|13253.5|13247.5|13249.2|13246.2|13253.5|13248.9|13248.9|13244.4|136
1611684900000|2021-01-26 18:15:00|13249.1|13246.1|13249.5|13246.5|13250.4|13246.5|13248.3|13243.8|117
1611685200000|2021-01-26 18:20:00|13249.4|13246.4|13248.3|13245.3|13250.9|13246.6|13248.1|13244.6|99
1611685500000|2021-01-26 18:25:00|13248.4|13245.4|13248.4|13245.4|13249.9|13245.5|13247.9|13243.7|73
1611685800000|2021-01-26 18:30:00|13248.3|13245.3|13248.5|13245.5|13250.1|13245.6|13248.1|13244|71
1611686100000|2021-01-26 18:35:00|13248.4|13245.4|13248.5|13245.5|13250.3|13245.9|13248.2|13244.1|64
1611686400000|2021-01-26 18:40:00|13248.6|13245.6|13248.3|13245.3|13250.3|13246|13248|13243.8|100
1611686700000|2021-01-26 18:45:00|13248.2|13245.2|13247.3|13244.3|13249.4|13245.2|13246.9|13243.1|95
1611687000000|2021-01-26 18:50:00|13247.4|13244.4|13247.1|13244.1|13248.6|13244.6|13247|13242.5|86
1611687300000|2021-01-26 18:55:00|13248.6|13242.6|13247.8|13244.8|13249.4|13245|13246.9|13242.5|118
1611687600000|2021-01-26 19:00:00|13247.7|13244.7|13247.2|13244.2|13249.6|13245.2|13246.7|13242.4|131
1611687900000|2021-01-26 19:05:00|13247.1|13244.1|13246|13243|13248.6|13244.2|13245.8|13242.5|93
1611688200000|2021-01-26 19:10:00|13246.1|13243.1|13248.5|13242.5|13248.6|13244.1|13246|13241.6|64
1611688500000|2021-01-26 19:15:00|13247|13244|13249.1|13243.1|13249.2|13244.8|13247|13242.8|56
1611688800000|2021-01-26 19:20:00|13247.7|13244.7|13248.4|13245.4|13249.8|13245.7|13247.5|13243.6|64
1611689100000|2021-01-26 19:25:00|13248.3|13245.3|13247.3|13244.3|13249.8|13245.4|13247.1|13243.1|105
1611689400000|2021-01-26 19:30:00|13247.4|13244.4|13247.7|13241.7|13247.8|13244.4|13245.9|13241.7|66
1611689700000|2021-01-26 19:35:00|13246.1|13243.1|13246.6|13243.6|13248.8|13244.3|13245.9|13241.9|93
1611690000000|2021-01-26 19:40:00|13246.7|13243.7|13245.4|13242.4|13247.7|13243.7|13245.4|13241.4|74
1611690300000|2021-01-26 19:45:00|13245.5|13242.5|13245.3|13242.3|13247.1|13242.8|13245.3|13240.7|82
1611690600000|2021-01-26 19:50:00|13245.4|13242.4|13246.8|13243.8|13248.4|13243.9|13245.2|13240.7|91
1611690900000|2021-01-26 19:55:00|13246.7|13243.7|13250.8|13244.8|13250.8|13246.1|13246.1|13241.6|138
1611691200000|2021-01-26 20:00:00|13250.6|13244.6|13248.5|13242.5|13250.9|13246.5|13246.8|13242.4|117
1611691500000|2021-01-26 20:05:00|13247|13244|13246.9|13243.9|13249|13244.4|13246.7|13242.2|92
1611691800000|2021-01-26 20:10:00|13248.4|13242.4|13246.7|13243.7|13248.8|13244.4|13246.6|13242|99
1611692100000|2021-01-26 20:15:00|13246.8|13243.8|13246.8|13243.8|13248.5|13244.2|13246.7|13242.2|76
1611692400000|2021-01-26 20:20:00|13248.3|13242.3|13246.5|13243.5|13248.6|13244.1|13246.3|13241.7|79
1611692700000|2021-01-26 20:25:00|13246.4|13243.4|13246.4|13243.4|13248.3|13243.9|13246.3|13241.8|96
1611693000000|2021-01-26 20:30:00|13246.5|13243.5|13246.9|13243.9|13248.8|13244.2|13246.3|13242.1|74
1611693300000|2021-01-26 20:35:00|13247|13244|13247|13244|13248.8|13244.1|13246.7|13242.1|77
1611693600000|2021-01-26 20:40:00|13247.1|13244.1|13247.1|13244.1|13248.9|13244.4|13246.9|13242.5|79
1611693900000|2021-01-26 20:45:00|13247|13244|13247.2|13244.2|13248.8|13244.2|13246.6|13242.1|76
1611694200000|2021-01-26 20:50:00|13247.1|13244.1|13246.9|13243.9|13247.2|13244.2|13246.6|13243.6|71
1611694500000|2021-01-26 20:55:00|13246.8|13243.8|13248.6|13242.6|13250.2|13245.6|13246.8|13242.4|166
1611694800000|2021-01-26 21:00:00|13248.7|13242.7|13247|13241|13249.4|13243.4|13245.5|13240.9|166
1611695100000|2021-01-26 21:05:00|13246.9|13240.9|13247.1|13241.1|13247.2|13242.6|13245.4|13240.8|55
1611695400000|2021-01-26 21:10:00|13247|13241|13247|13241|13247.2|13242.6|13245.6|13240.9|25
1611695700000|2021-01-26 21:15:00|13247.1|13241.1|13247.5|13241.5|13247.5|13242.7|13245.6|13241|40
1611696000000|2021-01-26 21:20:00|13247.3|13241.3|13246.2|13243.2|13247.9|13243.2|13245.9|13241.3|45
1611696300000|2021-01-26 21:25:00|13247.6|13241.6|13247.7|13241.7|13248|13242|13247.2|13241.2|74
1611696600000|2021-01-26 21:30:00|13247.5|13241.5|13247.3|13241.3|13248.2|13242.2|13247.3|13241.3|81
1611696900000|2021-01-26 21:35:00|13245.4|13242.4|13247.8|13241.8|13248.1|13242.4|13245.4|13241.1|49
1611697200000|2021-01-26 21:40:00|13247.9|13241.9|13247.3|13241.3|13248.3|13242.3|13247.3|13241.3|82
1611697500000|2021-01-26 21:45:00|13247.4|13241.4|13252.8|13246|13255.8|13246.4|13247.4|13241.4|279
1611697800000|2021-01-26 21:50:00|13252.6|13245|13250.2|13244.2|13252.6|13246.1|13250.2|13244.2|217
1611698100000|2021-01-26 21:55:00|13250.3|13244.3|13251.2|13245.2|13253.3|13245.6|13249.3|13241.4|297
1611698400000|2021-01-26 22:00:00|13251.4|13243.8|13251|13240.8|13252.4|13243.9|13249.8|13240.8|58
1611698700000|2021-01-26 22:05:00|13253|13240.3|13252.5|13242.5|13255.5|13242.7|13248.4|13239|114
1611699000000|2021-01-26 22:10:00|13252.2|13242.1|13256.9|13240.9|13259.8|13243.8|13248.4|13240.3|139
1611699300000|2021-01-26 22:15:00|13256.8|13241.1|13255.4|13242.5|13259.2|13243.2|13254.9|13239.3|119
1611699600000|2021-01-26 22:20:00|13254.9|13242.6|13256.5|13240.5|13259.4|13244.6|13254.9|13238.9|111
1611699900000|2021-01-26 22:25:00|13256.2|13241|13259.1|13244.3|13259.4|13244.5|13254.9|13239|105
1611700200000|2021-01-26 22:30:00|13257.7|13244.1|13256.3|13242.6|13259|13245.9|13254.9|13238.9|117
1611700500000|2021-01-26 22:35:00|13255.9|13242.1|13258.2|13242.8|13259.8|13246.4|13250.9|13239.3|281
1611700800000|2021-01-26 22:40:00|13258.8|13242.9|13257|13242.9|13258.8|13244.5|13255.2|13241.5|130
1611701100000|2021-01-26 22:45:00|13256.4|13243|13256.2|13241.7|13257.8|13244.5|13255|13241.2|116
1611701400000|2021-01-26 22:50:00|13256|13241.6|13256.6|13242.5|13257.6|13245.5|13254.6|13241|192
1611701700000|2021-01-26 22:55:00|13256.7|13242|13255.7|13241.7|13260.5|13248.3|13253.2|13238.6|296
1611702000000|2021-01-26 23:00:00|13257.5|13242.5|13252.5|13246.5|13258|13247.2|13251.5|13240|414
1611702300000|2021-01-26 23:05:00|13252.3|13246.3|13251.6|13245.6|13253.8|13247.1|13251|13244.8|164
1611702600000|2021-01-26 23:10:00|13251|13245|13252.3|13246.3|13253|13246.8|13251|13245|135
1611702900000|2021-01-26 23:15:00|13252.1|13246.1|13252.2|13246.2|13252.9|13246.9|13251.6|13245.6|90
1611703200000|2021-01-26 23:20:00|13252.3|13246.3|13253.8|13247.8|13254.2|13248.2|13252.2|13246.2|108
1611703500000|2021-01-26 23:25:00|13253.7|13247.7|13253.6|13247.6|13253.9|13247.9|13253.1|13247.1|105
1611703800000|2021-01-26 23:30:00|13253.7|13247.7|13251.3|13245.3|13253.8|13247.8|13251.2|13245.2|126
1611704100000|2021-01-26 23:35:00|13251.4|13245.4|13250.7|13244.7|13252.2|13246.2|13250.6|13244.6|112
1611704400000|2021-01-26 23:40:00|13250.8|13244.8|13250.8|13244.8|13251.9|13245.9|13250.6|13244.6|58
1611704700000|2021-01-26 23:45:00|13250.9|13244.9|13252|13246|13253.1|13247.1|13250.7|13244.7|84
1611705000000|2021-01-26 23:50:00|13251.9|13245.9|13251.6|13245.6|13252.4|13246.4|13251.5|13245.5|75
1611705300000|2021-01-26 23:55:00|13251.9|13245.9|13251.7|13245.7|13252.2|13246.2|13251.3|13245.3|152
1611705600000|2021-01-27 00:00:00|13251.8|13245.8|13247.7|13241.7|13251.9|13245.9|13245.9|13240.9|209
1611705900000|2021-01-27 00:05:00|13247.9|13241.9|13250.2|13244.2|13250.5|13244.5|13246.3|13241.8|145
1611706200000|2021-01-27 00:10:00|13250.3|13244.3|13249.5|13243.5|13251.1|13246.1|13248.5|13242.9|252
1611706500000|2021-01-27 00:15:00|13249.4|13243.4|13247.9|13241.9|13249.9|13244.4|13245.4|13241|178
1611706800000|2021-01-27 00:20:00|13247.8|13241.8|13248.1|13242.1|13248.3|13243.8|13246.1|13241.4|98
1611707100000|2021-01-27 00:25:00|13248|13242|13244.5|13238.5|13248.4|13244.1|13242.6|13237.9|125
1611707400000|2021-01-27 00:30:00|13244.4|13238.4|13245.5|13239.5|13245.6|13241.3|13242.2|13236.3|210
1611707700000|2021-01-27 00:35:00|13244|13241|13247.5|13244.5|13249.1|13244.8|13243.5|13239.6|200
1611708000000|2021-01-27 00:40:00|13249|13243|13248.3|13245.3|13250.4|13245.9|13247.1|13241.5|206
1611708300000|2021-01-27 00:45:00|13248.4|13245.4|13249.9|13243.9|13250.8|13246.2|13248.1|13243.7|220
1611708600000|2021-01-27 00:50:00|13250|13244|13249.7|13246.7|13253|13248.5|13248.3|13244|265
1611708900000|2021-01-27 00:55:00|13251.2|13245.2|13250|13244|13251.2|13246.9|13247.3|13242.8|220
1611709200000|2021-01-27 01:00:00|13248.5|13245.5|13246.3|13243.3|13250.1|13245.6|13245.2|13240.6|217
1611709500000|2021-01-27 01:05:00|13246.2|13243.2|13251.9|13245.9|13253.4|13249|13246.1|13242|246
1611709800000|2021-01-27 01:10:00|13251.8|13245.8|13252.3|13246.3|13253.1|13248.6|13250.6|13245.8|170
1611710100000|2021-01-27 01:15:00|13252.4|13246.4|13250.4|13247.4|13253.3|13248.8|13250.2|13245.3|245
1611710400000|2021-01-27 01:20:00|13250.3|13247.3|13248.1|13245.1|13250.9|13247.6|13247.3|13244.3|224
1611710700000|2021-01-27 01:25:00|13248|13245|13247.2|13241.2|13249.3|13246.2|13245.7|13240.8|264
1611711000000|2021-01-27 01:30:00|13247.1|13241.1|13245.1|13242.1|13247.1|13243|13243.8|13240.7|270
1611711300000|2021-01-27 01:35:00|13245|13242|13244.5|13241.5|13246.6|13242.3|13244.3|13240|137
1611711600000|2021-01-27 01:40:00|13244.2|13241.2|13245.9|13242.9|13246.5|13243|13243.9|13239.7|143
1611711900000|2021-01-27 01:45:00|13246|13243|13251|13248|13251|13248|13245.9|13242.4|185
1611712200000|2021-01-27 01:50:00|13252.8|13246.8|13250.5|13247.5|13253.4|13249.2|13249.9|13246.4|252
1611712500000|2021-01-27 01:55:00|13250.4|13247.4|13251.9|13245.9|13251.9|13248|13248.6|13244.1|213
1611712800000|2021-01-27 02:00:00|13252|13246|13253.1|13250.1|13255.8|13251.2|13250.2|13246|207
1611713100000|2021-01-27 02:05:00|13253.3|13250.3|13249.8|13246.8|13253.3|13250.3|13249.7|13246|219
1611713400000|2021-01-27 02:10:00|13249.9|13246.9|13250.9|13247.9|13250.9|13247.9|13248.9|13245.9|167
1611713700000|2021-01-27 02:15:00|13250.8|13247.8|13251.8|13248.8|13253.8|13250.2|13250.8|13247.2|203
1611714000000|2021-01-27 02:20:00|13251.9|13248.9|13253.1|13250.1|13253.3|13250.3|13251.5|13248.5|174
1611714300000|2021-01-27 02:25:00|13253|13250|13255.2|13252.2|13256.9|13252.8|13252.4|13249.4|184
1611714600000|2021-01-27 02:30:00|13255.3|13252.3|13252.8|13249.8|13256.7|13252.4|13252|13248.4|177
1611714900000|2021-01-27 02:35:00|13252.9|13249.9|13257|13251|13257.1|13252.7|13252.5|13247.9|225
1611715200000|2021-01-27 02:40:00|13256.9|13250.9|13255.7|13252.7|13257.5|13253|13254.4|13250.9|182
1611715500000|2021-01-27 02:45:00|13255.6|13252.6|13255.8|13252.8|13257.2|13253.6|13255.1|13250.9|141
1611715800000|2021-01-27 02:50:00|13255.7|13252.7|13256.7|13253.7|13257.5|13254.3|13254.6|13250.1|174
1611716100000|2021-01-27 02:55:00|13256.8|13253.8|13256.3|13253.3|13258.2|13254.1|13254.1|13249.7|177
1611716400000|2021-01-27 03:00:00|13257.9|13251.9|13254.6|13251.6|13258.5|13254.3|13254|13249.5|192
1611716700000|2021-01-27 03:05:00|13254.5|13251.5|13257.3|13254.3|13259|13254.5|13254.5|13251.5|192
1611717000000|2021-01-27 03:10:00|13257.2|13254.2|13256|13253|13258.6|13254.3|13255.6|13252.4|189
1611717300000|2021-01-27 03:15:00|13255.9|13252.9|13254.8|13251.8|13256.3|13253|13254.1|13249.7|203
1611717600000|2021-01-27 03:20:00|13254.7|13251.7|13252.8|13249.8|13255.3|13252.3|13252.8|13248.4|225
1611717900000|2021-01-27 03:25:00|13252.9|13249.9|13252.5|13249.5|13253.8|13250.8|13252.2|13249.2|130
1611718200000|2021-01-27 03:30:00|13252.6|13249.6|13253.5|13250.5|13253.9|13250.9|13252.6|13249.6|151
1611718500000|2021-01-27 03:35:00|13253.4|13250.4|13254.2|13251.2|13254.4|13251.4|13253.4|13250.4|127
1611718800000|2021-01-27 03:40:00|13254.3|13251.3|13255.2|13252.2|13255.3|13252.3|13253.9|13250.9|94
1611719100000|2021-01-27 03:45:00|13255.1|13252.1|13257.3|13254.3|13257.6|13254.6|13254.5|13251.5|157
1611719400000|2021-01-27 03:50:00|13257.4|13254.4|13258.8|13255.8|13260.1|13256|13257|13254|142
1611719700000|2021-01-27 03:55:00|13258.7|13255.7|13259.3|13256.3|13259.6|13256.6|13258.5|13255.5|116
1611720000000|2021-01-27 04:00:00|13259.4|13256.4|13259|13256|13260.7|13256.5|13259|13254.7|101
1611720300000|2021-01-27 04:05:00|13258.9|13255.9|13259.9|13256.9|13261.5|13257|13257.6|13253.5|163
1611720600000|2021-01-27 04:10:00|13260|13257|13260.3|13257.3|13262|13258.1|13259.9|13255.4|183
1611720900000|2021-01-27 04:15:00|13260.4|13257.4|13261.1|13258.1|13261.1|13258.1|13260.2|13257.2|113
1611721200000|2021-01-27 04:20:00|13260.7|13257.7|13259.5|13256.5|13263.8|13259.4|13259|13254.4|219
1611721500000|2021-01-27 04:25:00|13259.4|13256.4|13256.5|13253.5|13259.9|13256.4|13255|13250.6|195
1611721800000|2021-01-27 04:30:00|13256.6|13253.6|13256.7|13253.7|13257.6|13253.8|13255.8|13251.6|137
1611722100000|2021-01-27 04:35:00|13256.8|13253.8|13257.3|13251.3|13257.9|13254.9|13255.5|13251.1|174
1611722400000|2021-01-27 04:40:00|13257.2|13251.2|13255.7|13252.7|13258.3|13253.7|13254.3|13249.8|154
1611722700000|2021-01-27 04:45:00|13255.5|13252.5|13255.7|13252.7|13258|13253.6|13255.1|13250.7|109
1611723000000|2021-01-27 04:50:00|13255.6|13252.6|13256.5|13253.5|13257.1|13253.5|13255.2|13251|93
1611723300000|2021-01-27 04:55:00|13256.4|13253.4|13256.5|13253.5|13258|13253.9|13255|13252|138
1611723600000|2021-01-27 05:00:00|13256.8|13253.8|13256.3|13253.3|13258.3|13254.2|13256|13251.5|156
1611723900000|2021-01-27 05:05:00|13256.2|13253.2|13256.5|13253.5|13258.1|13253.7|13256.2|13251.8|79
1611724200000|2021-01-27 05:10:00|13258|13252|13255.9|13252.9|13258.4|13253.9|13255.6|13251.5|166
1611724500000|2021-01-27 05:15:00|13255.8|13252.8|13255.4|13252.4|13257.1|13253.2|13255.2|13250.8|106
1611724800000|2021-01-27 05:20:00|13255.5|13252.5|13256.1|13253.1|13256.3|13253.3|13255|13252|136
1611725100000|2021-01-27 05:25:00|13256.2|13253.2|13255.4|13249.4|13256.3|13253.3|13253.3|13248.9|161
1611725400000|2021-01-27 05:30:00|13255.3|13249.3|13254.6|13251.6|13256.2|13252.6|13253.5|13249.1|170
1611725700000|2021-01-27 05:35:00|13254.5|13251.5|13250.7|13247.7|13254.8|13251.8|13250.7|13246.2|149
1611726000000|2021-01-27 05:40:00|13252.2|13246.2|13250.3|13247.3|13252.3|13248.1|13250|13245.5|146
1611726300000|2021-01-27 05:45:00|13250.4|13247.4|13250.4|13247.4|13252.5|13248.5|13250.2|13246.3|175
1611726600000|2021-01-27 05:50:00|13250.3|13247.3|13247.9|13244.9|13250.7|13247.4|13247.1|13242.7|134
1611726900000|2021-01-27 05:55:00|13248|13245|13248.8|13242.8|13249.7|13245.4|13246|13241.7|233
1611727200000|2021-01-27 06:00:00|13247.1|13244.1|13244.4|13241.4|13248.2|13244.1|13244.4|13240|226
1611727500000|2021-01-27 06:05:00|13244.5|13241.5|13247|13244|13248.4|13244.2|13243|13239.5|200
1611727800000|2021-01-27 06:10:00|13246.9|13243.9|13248.1|13245.1|13249.5|13245.6|13246.9|13242.8|147
1611728100000|2021-01-27 06:15:00|13248.2|13245.2|13248.9|13245.9|13249|13246|13247.1|13244.1|200
1611728400000|2021-01-27 06:20:00|13248.8|13245.8|13250|13247|13250.7|13247.2|13248.8|13244.5|159
1611728700000|2021-01-27 06:25:00|13250.1|13247.1|13252|13249|13252.4|13249.4|13249.8|13246.8|148
1611729000000|2021-01-27 06:30:00|13252.1|13249.1|13251.7|13248.7|13252.9|13249.9|13251|13248|190
1611729300000|2021-01-27 06:35:00|13251.8|13248.8|13252.3|13249.3|13254.3|13250.1|13251.4|13248.3|159
1611729600000|2021-01-27 06:40:00|13252.5|13249.5|13252.2|13249.2|13254.1|13250|13251.8|13248|92
1611729900000|2021-01-27 06:45:00|13252.1|13249.1|13254.5|13251.5|13256.5|13252|13251.5|13248.5|159
1611730200000|2021-01-27 06:50:00|13254.6|13251.6|13255.1|13252.1|13256.2|13253|13254.2|13250|136
1611730500000|2021-01-27 06:55:00|13255|13252|13253|13247|13255.2|13252.2|13251.3|13246.9|251
1611730800000|2021-01-27 07:00:00|13252.8|13246.8|13252.9|13249.9|13253.4|13250.3|13251.5|13246.8|133
1611731100000|2021-01-27 07:05:00|13253|13250|13254.7|13251.7|13255.3|13252.3|13252.9|13249.9|209
1611731400000|2021-01-27 07:10:00|13254.6|13251.6|13254.1|13251.1|13255|13252|13253.3|13250.3|171
1611731700000|2021-01-27 07:15:00|13254|13251|13253.8|13250.8|13256.3|13252.2|13253.7|13249.6|174
1611732000000|2021-01-27 07:20:00|13253.2|13250.2|13253.8|13250.8|13254.3|13251.1|13252.2|13248.2|215
1611732300000|2021-01-27 07:25:00|13253.7|13250.7|13253.3|13250.3|13254.8|13250.9|13252.9|13248.7|142
1611732600000|2021-01-27 07:30:00|13253.2|13250.2|13256.9|13253.9|13258.6|13254.1|13253.2|13248.6|180
1611732900000|2021-01-27 07:35:00|13256.7|13253.7|13254.3|13251.3|13257.6|13253.8|13254.1|13249.7|191
1611733200000|2021-01-27 07:40:00|13254.4|13251.4|13254.4|13248.4|13257.9|13253.4|13252.4|13247.8|207
1611733500000|2021-01-27 07:45:00|13254.5|13248.5|13252.5|13249.5|13256|13251.6|13252.1|13248.4|160
1611733800000|2021-01-27 07:50:00|13254.1|13248.1|13254.3|13251.3|13255.6|13251.3|13252.1|13247.9|141
1611734100000|2021-01-27 07:55:00|13254.4|13251.4|13251.1|13248.1|13255.9|13251.4|13250.9|13247.9|168
1611734400000|2021-01-27 08:00:00|13251.2|13248.2|13252.5|13249.5|13256.6|13252|13250.2|13245.7|400
1611734700000|2021-01-27 08:05:00|13252.4|13249.4|13252.2|13246.2|13255|13250.8|13250.2|13245.9|279
1611735000000|2021-01-27 08:10:00|13250.5|13247.5|13252.5|13249.5|13254.4|13250|13248.7|13244.4|298
1611735300000|2021-01-27 08:15:00|13252.6|13249.6|13255.5|13252.5|13256.6|13252.6|13252.1|13247.8|270
1611735600000|2021-01-27 08:20:00|13256.9|13250.9|13259.1|13253.1|13259.6|13255.6|13255.7|13250.9|311
1611735900000|2021-01-27 08:25:00|13257.7|13254.7|13260|13254|13261.5|13256.9|13256.3|13251.9|348
1611736200000|2021-01-27 08:30:00|13260.1|13254.1|13257.2|13254.2|13260.1|13255.4|13256|13252.3|223
1611736500000|2021-01-27 08:35:00|13257.3|13254.3|13258.9|13252.9|13260.5|13256.1|13254.1|13250|234
1611736800000|2021-01-27 08:40:00|13259|13253|13257|13254|13260.4|13255.9|13256.6|13252.3|232
1611737100000|2021-01-27 08:45:00|13256.9|13253.9|13257.2|13254.2|13260.7|13256.4|13256.2|13252.1|259
1611737400000|2021-01-27 08:50:00|13258.8|13252.8|13255.5|13252.5|13259|13253.8|13254|13249.3|196
1611737700000|2021-01-27 08:55:00|13255.6|13252.6|13257.4|13251.4|13258.9|13254.5|13254.7|13251.1|233
1611738000000|2021-01-27 09:00:00|13257.3|13251.3|13257.4|13254.4|13260.1|13255.8|13255.7|13251.3|288
1611738300000|2021-01-27 09:05:00|13257.5|13254.5|13259.1|13256.1|13262.2|13257.8|13257.5|13253.4|262
1611738600000|2021-01-27 09:10:00|13259.2|13256.2|13264.8|13258.8|13265.5|13260.8|13258.9|13254.5|291
1611738900000|2021-01-27 09:15:00|13263.6|13260.6|13260.5|13254.5|13265.4|13260.7|13258.9|13254.3|401
1611739200000|2021-01-27 09:20:00|13259|13256|13257|13254|13261.5|13256.9|13255.2|13250.9|253
1611739500000|2021-01-27 09:25:00|13257.1|13254.1|13258.1|13252.1|13259|13255.3|13256|13252|226
1611739800000|2021-01-27 09:30:00|13258.2|13252.2|13253.8|13250.8|13258.5|13254.9|13253.8|13249.7|248
1611740100000|2021-01-27 09:35:00|13253.9|13250.9|13259.4|13253.4|13259.4|13254.9|13253.8|13250.8|244
1611740400000|2021-01-27 09:40:00|13259.3|13253.3|13258.1|13255.1|13260|13255.4|13257.4|13252.9|221
1611740700000|2021-01-27 09:45:00|13258|13255|13260.4|13254.4|13260.6|13256.3|13257.2|13252.8|240
1611741000000|2021-01-27 09:50:00|13259|13256|13263.4|13257.4|13263.4|13259.1|13258.9|13254.5|161
1611741300000|2021-01-27 09:55:00|13261.8|13258.8|13263.1|13260.1|13265.2|13260.8|13260.2|13256|211
1611741600000|2021-01-27 10:00:00|13263.2|13260.2|13264.5|13261.5|13266|13261.6|13263.2|13259|262
1611741900000|2021-01-27 10:05:00|13264.6|13261.6|13263.1|13260.1|13266.3|13261.9|13262.4|13258.2|174
1611742200000|2021-01-27 10:10:00|13263.3|13260.3|13263.4|13257.4|13266.2|13261.7|13262.7|13257.4|157
1611742500000|2021-01-27 10:15:00|13263.5|13257.5|13260.4|13254.4|13263.7|13259.2|13258.8|13254.3|263
1611742800000|2021-01-27 10:20:00|13260.3|13254.3|13258.7|13255.7|13261|13256.6|13257.8|13253.4|172
1611743100000|2021-01-27 10:25:00|13258.6|13255.6|13258.6|13252.6|13259.9|13255.8|13256.7|13252.1|184
1611743400000|2021-01-27 10:30:00|13257.1|13254.1|13258.6|13252.6|13260.8|13256.6|13257|13252.1|253
1611743700000|2021-01-27 10:35:00|13258.5|13252.5|13260.4|13254.4|13260.8|13256.1|13257.2|13252.5|199
1611744000000|2021-01-27 10:40:00|13260.5|13254.5|13261.3|13258.3|13263|13258.6|13257.1|13252.6|222
1611744300000|2021-01-27 10:45:00|13261.4|13258.4|13261.1|13255.1|13263.9|13259.3|13259.4|13254.7|285
1611744600000|2021-01-27 10:50:00|13261|13255|13259.3|13256.3|13263|13257.6|13258.8|13254.3|251
1611744900000|2021-01-27 10:55:00|13259.4|13256.4|13261.3|13255.3|13261.5|13257|13258.1|13253.6|223
1611745200000|2021-01-27 11:00:00|13261.4|13255.4|13262.7|13259.7|13263.2|13260|13261.3|13255.3|144
1611745500000|2021-01-27 11:05:00|13262.6|13259.6|13264.8|13258.8|13265|13260.1|13261.9|13257.4|145
1611745800000|2021-01-27 11:10:00|13264.7|13258.7|13265.3|13259.3|13265.6|13261.4|13263|13258.7|137
1611746100000|2021-01-27 11:15:00|13263.9|13260.9|13264.2|13258.2|13266.2|13261.9|13262.5|13258.1|131
1611746400000|2021-01-27 11:20:00|13262.7|13259.7|13262.9|13259.9|13264.4|13260.2|13261.9|13257.8|145
1611746700000|2021-01-27 11:25:00|13263|13260|13264.3|13261.3|13265.8|13261.6|13263|13258.8|139
1611747000000|2021-01-27 11:30:00|13264.4|13261.4|13264.4|13261.4|13266|13261.5|13264.2|13259.8|86
1611747300000|2021-01-27 11:35:00|13264.5|13261.5|13268.8|13262.8|13270|13265.4|13264.3|13259.9|164
1611747600000|2021-01-27 11:40:00|13268.7|13262.7|13271.7|13268.7|13274|13269.6|13267|13261.9|206
1611747900000|2021-01-27 11:45:00|13271.6|13268.6|13271.9|13265.9|13276|13271.3|13271.1|13265.7|254
1611748200000|2021-01-27 11:50:00|13272|13266|13270|13267|13276.1|13271.5|13269.9|13265.7|285
1611748500000|2021-01-27 11:55:00|13270.1|13267.1|13272.9|13266.9|13272.9|13268.6|13270|13266.6|164
1611748800000|2021-01-27 12:00:00|13272.8|13266.8|13269.2|13263.2|13272.9|13268.5|13267.6|13263.1|310
1611749100000|2021-01-27 12:05:00|13269.3|13263.3|13274.8|13268.8|13275|13270.5|13269.3|13263.3|365
1611749400000|2021-01-27 12:10:00|13274.9|13268.9|13275.6|13272.6|13277.5|13273.2|13273.4|13268.9|249
1611749700000|2021-01-27 12:15:00|13275.7|13272.7|13277.9|13271.9|13280.3|13275.7|13274.6|13270.1|380
1611750000000|2021-01-27 12:20:00|13277.8|13271.8|13276.7|13273.7|13279.1|13275.1|13275.1|13270.8|314
1611750300000|2021-01-27 12:25:00|13276.6|13273.6|13274.6|13271.6|13277.9|13274.1|13274.1|13270|311
1611750600000|2021-01-27 12:30:00|13274.7|13271.7|13276.2|13270.2|13278.3|13273.4|13273.1|13268.6|353
1611750900000|2021-01-27 12:35:00|13274.8|13271.8|13277.2|13271.2|13277.9|13272.8|13273.1|13268.5|320
1611751200000|2021-01-27 12:40:00|13277.4|13271.4|13278.1|13275.1|13279.9|13275.6|13275.5|13270.2|303
1611751500000|2021-01-27 12:45:00|13278.2|13275.2|13280.1|13274.1|13280.4|13275.9|13277.3|13272.7|238
1611751800000|2021-01-27 12:50:00|13280.2|13274.2|13279.6|13276.6|13281.2|13277.1|13278.5|13274|154
1611752100000|2021-01-27 12:55:00|13279.7|13276.7|13279.8|13276.8|13281.6|13277.3|13279.5|13275.1|171
1611752400000|2021-01-27 13:00:00|13279.7|13276.7|13282.4|13279.4|13284.3|13280|13279.4|13274.7|283
1611752700000|2021-01-27 13:05:00|13282.2|13279.2|13281.4|13275.4|13283.9|13279.9|13278.9|13275.1|412
1611753000000|2021-01-27 13:10:00|13281.5|13275.5|13281.6|13278.6|13283.4|13279.1|13279.2|13275.3|304
1611753300000|2021-01-27 13:15:00|13281.7|13278.7|13280.4|13277.4|13282.2|13278.8|13278.8|13274.6|246
1611753600000|2021-01-27 13:20:00|13280.2|13277.2|13280.8|13277.8|13283.4|13279|13280.1|13275.6|290
1611753900000|2021-01-27 13:25:00|13280.9|13277.9|13283.8|13277.8|13284.1|13279.5|13280.6|13277.6|123
1611754200000|2021-01-27 13:30:00|13283.7|13277.7|13285|13282|13287.5|13282.6|13281.1|13276.6|306
1611754500000|2021-01-27 13:35:00|13285.2|13282.2|13287.8|13284.8|13290.4|13285.9|13284.8|13280.8|226
1611754800000|2021-01-27 13:40:00|13287.9|13284.9|13287.7|13284.7|13290.2|13285.7|13286|13281.8|266
1611755100000|2021-01-27 13:45:00|13287.8|13284.8|13289.4|13286.4|13290.6|13286.4|13286.8|13282.4|254
1611755400000|2021-01-27 13:50:00|13291|13285|13286.8|13280.8|13291|13286.5|13286|13280.7|313
1611755700000|2021-01-27 13:55:00|13286.9|13280.9|13284.4|13281.4|13287.4|13283.1|13283.6|13279|230
1611756000000|2021-01-27 14:00:00|13284.5|13281.5|13284.3|13281.3|13286.7|13282.3|13284.1|13279.8|148
1611756300000|2021-01-27 14:05:00|13284.2|13281.2|13288|13285|13289.1|13285|13284.2|13279.8|248
1611756600000|2021-01-27 14:10:00|13288.1|13285.1|13288.5|13285.5|13291|13286.4|13287.7|13283.4|261
1611756900000|2021-01-27 14:15:00|13289.1|13286.1|13289.2|13286.2|13291.2|13286.7|13288.3|13283.8|313
1611757200000|2021-01-27 14:20:00|13289.1|13286.1|13291.2|13288.2|13293.6|13288.7|13288.4|13283.9|244
1611757500000|2021-01-27 14:25:00|13291.3|13288.3|13290.1|13284.1|13292.8|13288.3|13287.3|13282.9|199
1611757800000|2021-01-27 14:30:00|13290|13284|13296.9|13293.9|13299.1|13294|13288.1|13283.5|347
1611758100000|2021-01-27 14:35:00|13297|13294|13301.9|13298.9|13304.7|13300.3|13296.9|13292.8|391
1611758400000|2021-01-27 14:40:00|13303.7|13297.7|13314.6|13308.6|13314.7|13309.4|13302.8|13297.6|405
1611758700000|2021-01-27 14:45:00|13314.7|13308.7|13313.9|13307.9|13317.6|13313.4|13308.1|13303|438
1611759000000|2021-01-27 14:50:00|13314|13308|13308.6|13305.6|13319.5|13314.7|13307.1|13302.5|491
1611759300000|2021-01-27 14:55:00|13310.2|13304.2|13306.1|13300.1|13312.8|13308.2|13301.2|13296.7|521
1611759600000|2021-01-27 15:00:00|13306.2|13300.2|13298.4|13295.4|13307.8|13303.1|13297.1|13292.6|471
1611759900000|2021-01-27 15:05:00|13298.3|13295.3|13301|13295|13301.1|13296.7|13295.3|13290.7|482
1611760200000|2021-01-27 15:10:00|13300.9|13294.9|13301.6|13298.6|13305|13300.6|13295.8|13291.3|364
1611760500000|2021-01-27 15:15:00|13303.1|13297.1|13300.6|13297.6|13303.9|13299.5|13299.7|13295.1|389
1611760800000|2021-01-27 15:20:00|13300.5|13297.5|13298.9|13295.9|13302|13297.9|13298.6|13294.6|342
1611761100000|2021-01-27 15:25:00|13298.8|13295.8|13300.3|13294.3|13301|13296.7|13298.3|13294|278
1611761400000|2021-01-27 15:30:00|13299|13296|13297.5|13294.5|13302|13297.5|13294.1|13289.7|421
1611761700000|2021-01-27 15:35:00|13299.1|13293.1|13297.1|13294.1|13300.4|13295.2|13295|13290.8|367
1611762000000|2021-01-27 15:40:00|13298.7|13292.7|13292.9|13289.9|13298.7|13293.8|13292.4|13287.8|319
1611762300000|2021-01-27 15:45:00|13294.3|13288.3|13289|13286|13294.3|13289.7|13288.6|13285.1|372
1611762600000|2021-01-27 15:50:00|13288.9|13285.9|13287.1|13284.1|13293.9|13287.9|13286.7|13282.2|316
1611762900000|2021-01-27 15:55:00|13287.2|13284.2|13291.4|13285.4|13292.2|13286.2|13285.4|13281.6|346
1611763200000|2021-01-27 16:00:00|13291.3|13285.3|13288.3|13285.3|13293.4|13287.9|13288|13283.5|308
1611763500000|2021-01-27 16:05:00|13288.2|13285.2|13291.8|13285.8|13293.4|13288.9|13287.4|13284.1|235
1611763800000|2021-01-27 16:10:00|13291.7|13285.7|13292.2|13289.2|13294.3|13289.8|13289.9|13285.1|236
1611764100000|2021-01-27 16:15:00|13292.3|13289.3|13293.6|13290.6|13296.4|13291.8|13291.7|13288|220
1611764400000|2021-01-27 16:20:00|13293.7|13290.7|13291.1|13288.1|13295.7|13291.2|13290.5|13287.2|236
1611764700000|2021-01-27 16:25:00|13292.9|13286.9|13290.1|13284.1|13292.9|13288.7|13287.1|13282.6|281
1611765000000|2021-01-27 16:30:00|13288.4|13285.4|13288.9|13285.9|13290.9|13286.4|13286.7|13282.1|463
1611765300000|2021-01-27 16:35:00|13288.8|13285.8|13287.7|13281.7|13290.5|13286.2|13286.2|13281.7|355
1611765600000|2021-01-27 16:40:00|13286.3|13283.3|13284.3|13281.3|13288.7|13284.2|13283.2|13278.9|359
1611765900000|2021-01-27 16:45:00|13284.2|13281.2|13284.7|13281.7|13286.2|13281.7|13281.9|13277.6|355
1611766200000|2021-01-27 16:50:00|13284.6|13281.6|13285.1|13282.1|13286.7|13282.2|13283.6|13279.1|216
1611766500000|2021-01-27 16:55:00|13285|13282|13289.6|13283.6|13289.7|13285.3|13284.4|13281.4|273
1611766800000|2021-01-27 17:00:00|13289.5|13283.5|13290.5|13284.5|13290.5|13285.7|13287.5|13283|181
1611767100000|2021-01-27 17:05:00|13290.4|13284.4|13286|13283|13290.5|13285.4|13285.8|13281.8|290
1611767400000|2021-01-27 17:10:00|13285.9|13282.9|13282.7|13276.7|13287.6|13283.1|13281.3|13276.6|340
1611767700000|2021-01-27 17:15:00|13280.9|13277.9|13282.9|13276.9|13284|13279.5|13280.4|13275.9|423
1611768000000|2021-01-27 17:20:00|13283|13277|13283.2|13277.2|13283.7|13279.2|13280.1|13275.6|229
1611768300000|2021-01-27 17:25:00|13281.6|13278.6|13282.6|13279.6|13284.3|13279.7|13281.4|13277.1|224
1611768600000|2021-01-27 17:30:00|13282.7|13279.7|13284|13281|13285.9|13281.4|13282.3|13277.9|234
1611768900000|2021-01-27 17:35:00|13284.2|13281.2|13284.3|13278.3|13288.2|13283.8|13283.2|13278.2|317
1611769200000|2021-01-27 17:40:00|13284.4|13278.4|13278|13275|13284.5|13279.3|13278|13273.2|389
1611769500000|2021-01-27 17:45:00|13279.5|13273.5|13279|13276|13282|13277.6|13278|13273.5|301
1611769800000|2021-01-27 17:50:00|13279.1|13276.1|13280.4|13274.4|13281.3|13276.9|13277.1|13273.2|290
1611770100000|2021-01-27 17:55:00|13279|13276|13279.2|13273.2|13280.7|13276.4|13277|13272.6|333
1611770400000|2021-01-27 18:00:00|13277.7|13274.7|13278.6|13272.6|13279.2|13274.7|13274.7|13270.4|427
1611770700000|2021-01-27 18:05:00|13278.7|13272.7|13277.9|13271.9|13279.2|13274.4|13275.9|13271.4|311
1611771000000|2021-01-27 18:10:00|13277.8|13271.8|13279.6|13276.6|13282.1|13277.4|13276.3|13271.8|348
1611771300000|2021-01-27 18:15:00|13279.7|13276.7|13280.4|13277.4|13282.9|13278.4|13279|13274.3|307
1611771600000|2021-01-27 18:20:00|13281.8|13275.8|13282|13276|13283.5|13279|13279.9|13275.3|266
1611771900000|2021-01-27 18:25:00|13281.9|13275.9|13279.4|13273.4|13282|13277.2|13276.7|13272|253
1611772200000|2021-01-27 18:30:00|13279.3|13273.3|13275.1|13272.1|13280|13275.3|13275|13270.4|307
1611772500000|2021-01-27 18:35:00|13275.3|13272.3|13276|13273|13278.6|13274.1|13274.9|13270.7|254
1611772800000|2021-01-27 18:40:00|13275.9|13272.9|13277.9|13274.9|13279.2|13274.9|13275.4|13271|195
1611773100000|2021-01-27 18:45:00|13279.4|13273.4|13279.3|13273.3|13279.7|13275.3|13277|13272.5|221
1611773400000|2021-01-27 18:50:00|13279.2|13273.2|13276.1|13273.1|13279.5|13274.1|13275|13270.6|201
1611773700000|2021-01-27 18:55:00|13276.2|13273.2|13283.5|13271.9|13285.9|13275.3|13276.1|13267.1|239
1611774000000|2021-01-27 19:00:00|13288.5|13272.5|13280.8|13274.8|13290.1|13275.1|13274.9|13268.9|448
1611774300000|2021-01-27 19:05:00|13280.9|13274.9|13281.6|13275.6|13283.4|13278.5|13279.6|13274.8|181
1611774600000|2021-01-27 19:10:00|13281.2|13275.2|13281|13275|13281.5|13276.9|13278.2|13272.8|322
1611774900000|2021-01-27 19:15:00|13281.3|13275.3|13287.4|13281.4|13288.6|13284.1|13279.4|13274.9|449
1611775200000|2021-01-27 19:20:00|13287.5|13281.5|13286.8|13280.8|13289.2|13284.8|13285.1|13279.9|474
1611775500000|2021-01-27 19:25:00|13286.7|13280.7|13287|13281|13287|13282.5|13282.7|13277.7|408
1611775800000|2021-01-27 19:30:00|13287.1|13281.1|13291.1|13285.1|13292.8|13288.2|13285.5|13280.4|391
1611776100000|2021-01-27 19:35:00|13291.2|13285.2|13288.1|13282.1|13292.8|13287.7|13286.8|13281.5|459
1611776400000|2021-01-27 19:40:00|13288.5|13282.5|13283.7|13277.7|13289|13284.3|13279.1|13274.7|532
1611776700000|2021-01-27 19:45:00|13283.8|13277.8|13287.8|13281.8|13289|13284.4|13281|13276.6|486
1611777000000|2021-01-27 19:50:00|13287.9|13281.9|13292.9|13286.9|13294.6|13289.6|13287.2|13281.2|517
1611777300000|2021-01-27 19:55:00|13293|13287|13297.5|13291.5|13297.5|13293|13292|13286.6|602
1611777600000|2021-01-27 20:00:00|13297.4|13291.4|13295.2|13289.2|13301.8|13295.8|13292.7|13288.3|566
1611777900000|2021-01-27 20:05:00|13295.1|13289.1|13296|13290|13296.8|13292.2|13291.6|13286.9|432
1611778200000|2021-01-27 20:10:00|13295.9|13289.9|13290.8|13284.8|13296.2|13291.5|13289.3|13284.3|569
1611778500000|2021-01-27 20:15:00|13290.9|13284.9|13294.1|13288.1|13294.1|13289.2|13289.5|13284|319
1611778800000|2021-01-27 20:20:00|13294|13288|13296.6|13293.6|13299.2|13294.5|13291.6|13286.9|333
1611779100000|2021-01-27 20:25:00|13298.2|13292.2|13297.4|13291.4|13298.6|13293.8|13292.4|13286.4|430
1611779400000|2021-01-27 20:30:00|13297.5|13291.5|13297.3|13294.3|13298.9|13294.4|13294.6|13289.5|305
1611779700000|2021-01-27 20:35:00|13297.4|13294.4|13297.7|13291.7|13300.2|13295.3|13296.3|13290.5|295
1611780000000|2021-01-27 20:40:00|13297.9|13291.9|13298.5|13292.5|13300|13295.1|13296.4|13290.8|398
1611780300000|2021-01-27 20:45:00|13298.6|13292.6|13293.7|13287.7|13300.1|13295.4|13292|13287.5|419
1611780600000|2021-01-27 20:50:00|13293.9|13287.9|13294|13288|13295.1|13289.9|13291.2|13286.4|286
1611780900000|2021-01-27 20:55:00|13294.1|13288.1|13293.7|13287.7|13295.3|13290.2|13290.3|13285.7|313
1611781200000|2021-01-27 21:00:00|13294|13288|13297.7|13291.7|13300.4|13294.4|13293.7|13287.7|161
1611781500000|2021-01-27 21:05:00|13297.4|13291.4|13299.7|13293.7|13300|13294|13297.2|13291.2|217
1611781800000|2021-01-27 21:10:00|13299.8|13293.8|13299.5|13293.5|13302.7|13297.8|13299|13293|231
1611782100000|2021-01-27 21:15:00|13299.3|13293.3|13298.6|13292.6|13299.6|13293.6|13298.6|13292.6|86
1611782400000|2021-01-27 21:20:00|13298.7|13292.7|13295.6|13289.6|13299.1|13293.1|13294.2|13288.2|156
1611782700000|2021-01-27 21:25:00|13295.5|13289.5|13294.7|13288.7|13295.6|13289.6|13294.4|13288.4|129
1611783000000|2021-01-27 21:30:00|13294.8|13288.8|13292.4|13286.4|13296|13290.2|13292.4|13286.4|194
1611783300000|2021-01-27 21:35:00|13292.3|13286.3|13293.5|13287.5|13293.8|13287.8|13292.1|13286.1|154
1611783600000|2021-01-27 21:40:00|13293.3|13287.3|13291|13285|13293.8|13287.8|13290.9|13284.9|119
1611783900000|2021-01-27 21:45:00|13291.1|13285.1|13291|13285|13292.2|13286.2|13290.8|13284.8|154
1611784200000|2021-01-27 21:50:00|13291.2|13285.2|13293.5|13287.5|13294.4|13288.4|13290.4|13284.4|159
1611784500000|2021-01-27 21:55:00|13293.3|13287.3|13293.6|13286.6|13297.4|13289.1|13292.3|13284.8|330
1611784800000|2021-01-27 22:00:00|13294.2|13285.5|13292.3|13276.3|13295.4|13285.9|13292.3|13276.3|39
1611785100000|2021-01-27 22:05:00|13291|13275|13290.8|13274.8|13292.4|13276.4|13288.6|13272.6|104
1611785400000|2021-01-27 22:10:00|13290.2|13274.2|13289.6|13273.6|13291.8|13275.8|13287.1|13271.1|96
1611785700000|2021-01-27 22:15:00|13290.7|13274.7|13295.1|13279.1|13296.2|13280.2|13289|13273|173
1611786000000|2021-01-27 22:20:00|13295.8|13279.8|13296.1|13280.1|13299.1|13283.1|13294.4|13278.4|126
1611786300000|2021-01-27 22:25:00|13296.2|13280.2|13293.9|13277.9|13298.3|13282.3|13291.7|13275.7|116
1611786600000|2021-01-27 22:30:00|13294.1|13278.1|13289.6|13273.6|13298.1|13282.1|13282.2|13266.2|246
1611786900000|2021-01-27 22:35:00|13289.2|13273.2|13288.8|13272.8|13298.5|13282.5|13284|13268|260
1611787200000|2021-01-27 22:40:00|13289|13273|13289.6|13273.6|13290.5|13275.8|13288.9|13273|101
1611787500000|2021-01-27 22:45:00|13290|13274|13289.6|13275.7|13290.8|13279.2|13286.3|13273.3|199
1611787800000|2021-01-27 22:50:00|13289.2|13276|13291.6|13275.6|13292.3|13277.5|13287.4|13272.9|146
1611788100000|2021-01-27 22:55:00|13292.2|13276.2|13291.2|13275.2|13292.8|13276.9|13288.9|13272.9|222
1611788400000|2021-01-27 23:00:00|13291.6|13275.6|13290|13284|13293.7|13286.1|13289.7|13274.1|282
1611788700000|2021-01-27 23:05:00|13290.4|13284.4|13291.3|13285.3|13291.5|13285.5|13283.9|13277.9|174
1611789000000|2021-01-27 23:10:00|13291.2|13285.2|13292.1|13286.1|13292.3|13286.3|13290|13284|108
1611789300000|2021-01-27 23:15:00|13292|13286|13301|13295|13301.2|13295.2|13292|13286|253
1611789600000|2021-01-27 23:20:00|13301.1|13295.1|13296.7|13290.7|13301.6|13295.6|13295.7|13289.7|185
1611789900000|2021-01-27 23:25:00|13296.6|13290.6|13296.3|13290.3|13296.8|13290.8|13295.2|13289.2|124
1611790200000|2021-01-27 23:30:00|13296.4|13290.4|13296.7|13290.7|13296.8|13290.8|13295.4|13289.4|114
1611790500000|2021-01-27 23:35:00|13296.6|13290.6|13306.6|13300.6|13308.1|13302.1|13296.6|13290.6|227
1611790800000|2021-01-27 23:40:00|13306.5|13300.5|13304.2|13298.2|13308.8|13302.8|13302.6|13296.6|268
1611791100000|2021-01-27 23:45:00|13304.1|13298.1|13305.9|13299.9|13306.2|13300.2|13301.9|13295.9|244
1611791400000|2021-01-27 23:50:00|13306|13300|13307|13301|13308.4|13304|13305.3|13299.3|186
1611791700000|2021-01-27 23:55:00|13307.1|13301.1|13307.3|13301.3|13309.2|13303.2|13305.6|13300.5|231
1611792000000|2021-01-28 00:00:00|13307.4|13301.4|13309.4|13303.4|13309.9|13304.9|13304.4|13298.4|450
1611792300000|2021-01-28 00:05:00|13309.3|13303.3|13311.5|13305.5|13314.5|13309.7|13307|13301.6|364
1611792600000|2021-01-28 00:10:00|13311.4|13305.4|13312|13306|13314.3|13309.8|13309.8|13304.9|393
1611792900000|2021-01-28 00:15:00|13311.9|13305.9|13315.3|13309.3|13317.1|13312.9|13310.4|13305.9|263
1611793200000|2021-01-28 00:20:00|13315.4|13309.4|13318.5|13312.5|13318.7|13314.3|13313.4|13308.8|357
1611793500000|2021-01-28 00:25:00|13318.6|13312.6|13325.5|13319.5|13325.8|13320.1|13316.8|13312.1|340
1611793800000|2021-01-28 00:30:00|13325.6|13319.6|13320.3|13314.3|13327.3|13322.3|13317.4|13312.8|375
1611794100000|2021-01-28 00:35:00|13320.7|13314.7|13314.2|13311.2|13321|13316.7|13314|13309.4|355
1611794400000|2021-01-28 00:40:00|13314.3|13311.3|13314.3|13308.3|13317.5|13313|13313.1|13308.3|339
1611794700000|2021-01-28 00:45:00|13314.4|13308.4|13319.8|13313.8|13320.5|13316.1|13313.6|13308.4|338
1611795000000|2021-01-28 00:50:00|13319.9|13313.9|13324.5|13321.5|13326.3|13321.8|13318.8|13313.7|363
1611795300000|2021-01-28 00:55:00|13324.8|13321.8|13321|13315|13326|13321.8|13319|13314.4|340
1611795600000|2021-01-28 01:00:00|13319.5|13316.5|13316|13313|13321.6|13316.6|13314.3|13310.2|390
1611795900000|2021-01-28 01:05:00|13315.9|13312.9|13316.7|13313.7|13318.4|13313.8|13313.8|13309.5|354
1611796200000|2021-01-28 01:10:00|13316.4|13313.4|13314.8|13308.8|13317.4|13313.5|13312.4|13307.8|333
1611796500000|2021-01-28 01:15:00|13314.6|13308.6|13314.7|13308.7|13316.1|13311.2|13312.5|13307|269
1611796800000|2021-01-28 01:20:00|13314.6|13308.6|13317.4|13311.4|13317.5|13312.7|13311.1|13306.7|380
1611797100000|2021-01-28 01:25:00|13317.5|13311.5|13316|13313|13319.8|13315.1|13314.6|13310|254
1611797400000|2021-01-28 01:30:00|13315.9|13312.9|13319|13316|13320.8|13316.2|13314.8|13309.7|321
1611797700000|2021-01-28 01:35:00|13318.9|13315.9|13316.8|13310.8|13320.6|13316.1|13315|13310.5|290
1611798000000|2021-01-28 01:40:00|13316.7|13310.7|13308.4|13302.4|13316.8|13312|13305.7|13300.8|392
1611798300000|2021-01-28 01:45:00|13306.8|13303.8|13305.6|13302.6|13311.8|13307|13305.1|13300.7|360
1611798600000|2021-01-28 01:50:00|13305.5|13302.5|13301.4|13298.4|13307.4|13302.9|13301.1|13296.5|287
1611798900000|2021-01-28 01:55:00|13301.5|13298.5|13305.2|13299.2|13305.6|13301|13300.2|13295.8|319
1611799200000|2021-01-28 02:00:00|13305.1|13299.1|13303.5|13300.5|13305.3|13300.9|13300.3|13295.7|294
1611799500000|2021-01-28 02:05:00|13303.4|13300.4|13306.3|13300.3|13308.4|13303.5|13303.1|13299.6|276
1611799800000|2021-01-28 02:10:00|13306.4|13300.4|13308|13302|13308.2|13303.9|13304.3|13300|223
1611800100000|2021-01-28 02:15:00|13307.9|13301.9|13308.6|13302.6|13309.8|13305.1|13306|13301.7|181
1611800400000|2021-01-28 02:20:00|13308.4|13302.4|13308.2|13305.2|13309.2|13305.3|13304.1|13299.2|325
1611800700000|2021-01-28 02:25:00|13309|13306|13310.8|13304.8|13316.4|13311.9|13309|13304.2|230
1611801000000|2021-01-28 02:30:00|13310.9|13304.9|13308.4|13305.4|13313.3|13308.9|13307.7|13303.2|193
1611801300000|2021-01-28 02:35:00|13308.5|13305.5|13311.5|13305.5|13312.3|13307.9|13307.5|13303.1|247
1611801600000|2021-01-28 02:40:00|13309.9|13306.9|13312.8|13309.8|13315.3|13310.1|13309.9|13305.9|174
1611801900000|2021-01-28 02:45:00|13312.9|13309.9|13317.6|13314.6|13319.3|13314.6|13312.6|13309.6|218
1611802200000|2021-01-28 02:50:00|13317.5|13314.5|13320|13317|13321.3|13317.1|13317.2|13313.1|240
1611802500000|2021-01-28 02:55:00|13319.8|13316.8|13316.3|13310.3|13322.6|13317.3|13313.8|13309|287
1611802800000|2021-01-28 03:00:00|13316.1|13310.1|13318.9|13315.9|13320.2|13316|13315.3|13310.1|185
1611803100000|2021-01-28 03:05:00|13318.8|13315.8|13320.5|13314.5|13321.7|13317.3|13318.1|13313.8|295
1611803400000|2021-01-28 03:10:00|13320.4|13314.4|13318.4|13315.4|13321.7|13317.2|13317.4|13313|277
1611803700000|2021-01-28 03:15:00|13318.3|13315.3|13317.5|13314.5|13320.9|13316.4|13317.2|13312.7|220
1611804000000|2021-01-28 03:20:00|13317.4|13314.4|13319.5|13316.5|13321.1|13316.6|13317|13312.7|274
1611804300000|2021-01-28 03:25:00|13319.4|13316.4|13318|13315|13322.4|13317.8|13317.5|13312.9|273
1611804600000|2021-01-28 03:30:00|13319.3|13313.3|13315.3|13312.3|13319.4|13314.9|13313.9|13309.4|268
1611804900000|2021-01-28 03:35:00|13315.4|13312.4|13319.5|13313.5|13319.5|13314.5|13315.3|13311.3|221
1611805200000|2021-01-28 03:40:00|13319.6|13313.6|13319.9|13313.9|13319.9|13315.7|13317.3|13312.9|189
1611805500000|2021-01-28 03:45:00|13320.1|13314.1|13318.5|13315.5|13320.6|13316.2|13318.1|13313.6|154
1611805800000|2021-01-28 03:50:00|13318.6|13315.6|13321.7|13315.7|13322|13317.3|13318.3|13313.9|150
1611806100000|2021-01-28 03:55:00|13321.8|13315.8|13317.6|13314.6|13321.9|13317.5|13317.6|13313.6|157
1611806400000|2021-01-28 04:00:00|13317.7|13314.7|13317.8|13314.8|13320.3|13316|13317.3|13312.8|192
1611806700000|2021-01-28 04:05:00|13317.9|13314.9|13318.7|13315.7|13320.4|13315.8|13316.6|13312.2|167
1611807000000|2021-01-28 04:10:00|13318.6|13315.6|13317.4|13314.4|13320.5|13316.1|13317.3|13312.8|159
1611807300000|2021-01-28 04:15:00|13317.3|13314.3|13317.8|13314.8|13319.4|13315|13317|13312.4|169
1611807600000|2021-01-28 04:20:00|13317.7|13314.7|13321.6|13315.6|13322.4|13317.9|13317.7|13313.9|197
1611807900000|2021-01-28 04:25:00|13320.1|13317.1|13321.2|13315.2|13322.6|13318.5|13319|13314.8|182
1611808200000|2021-01-28 04:30:00|13321.1|13315.1|13320|13317|13322.1|13317.9|13319.1|13314.8|226
1611808500000|2021-01-28 04:35:00|13320.1|13317.1|13321.4|13318.4|13323.3|13319.1|13319.7|13315.2|152
1611808800000|2021-01-28 04:40:00|13321.3|13318.3|13322.6|13316.6|13322.7|13318.3|13319.4|13315|145
1611809100000|2021-01-28 04:45:00|13321|13318|13321.9|13315.9|13322.3|13318.5|13318.9|13314.4|186
1611809400000|2021-01-28 04:50:00|13321.8|13315.8|13322.1|13316.1|13322.6|13318.5|13319.9|13315.5|199
1611809700000|2021-01-28 04:55:00|13322.2|13316.2|13321.4|13315.4|13322.7|13318.4|13319.4|13315.1|180
1611810000000|2021-01-28 05:00:00|13321.1|13315.1|13315.5|13312.5|13322.4|13318|13315.2|13311|282
1611810300000|2021-01-28 05:05:00|13315.4|13312.4|13315|13309|13316.5|13312.6|13312.1|13307.4|223
1611810600000|2021-01-28 05:10:00|13315.1|13309.1|13313.3|13310.3|13316.3|13311.9|13312|13307.8|197
1611810900000|2021-01-28 05:15:00|13314.9|13308.9|13315.9|13309.9|13317|13312.6|13313.1|13308.7|181
1611811200000|2021-01-28 05:20:00|13315.8|13309.8|13317.1|13314.1|13318.7|13314.3|13312.7|13308.2|213
1611811500000|2021-01-28 05:25:00|13317.2|13314.2|13319.1|13313.1|13319.1|13314.6|13315.2|13310.7|194
1611811800000|2021-01-28 05:30:00|13319|13313|13315|13312|13319|13314.2|13313.7|13309.5|183
1611812100000|2021-01-28 05:35:00|13314.8|13311.8|13314.4|13311.4|13316.7|13312.3|13314.2|13309.9|149
1611812400000|2021-01-28 05:40:00|13314.3|13311.3|13318.2|13312.2|13318.3|13313.8|13314.3|13309.7|170
1611812700000|2021-01-28 05:45:00|13318.1|13312.1|13316.9|13313.9|13318.1|13314.3|13315.7|13311.9|173
1611813000000|2021-01-28 05:50:00|13317.1|13314.1|13316.4|13313.4|13319.1|13314.6|13315.5|13310.7|206
1611813300000|2021-01-28 05:55:00|13316.9|13313.9|13315.3|13312.3|13318.5|13314.6|13314.9|13310.6|175
1611813600000|2021-01-28 06:00:00|13317|13311|13320.9|13317.9|13321.3|13318.1|13315.8|13311|219
1611813900000|2021-01-28 06:05:00|13321.1|13318.1|13323.3|13317.3|13323.3|13319.2|13320.9|13317.2|174
1611814200000|2021-01-28 06:10:00|13323.4|13317.4|13320.7|13317.7|13323.4|13319.9|13320.5|13317.1|185
1611814500000|2021-01-28 06:15:00|13320.8|13317.8|13323.2|13320.2|13323.5|13320.2|13320.2|13316|171
1611814800000|2021-01-28 06:20:00|13323.1|13320.1|13322.4|13319.4|13325.8|13321.4|13321.9|13317.5|154
1611815100000|2021-01-28 06:25:00|13322.3|13319.3|13323.8|13320.8|13326.7|13322.4|13322.2|13319.1|205
1611815400000|2021-01-28 06:30:00|13323.9|13320.9|13325.3|13322.3|13326|13322.5|13323.6|13319.2|163
1611815700000|2021-01-28 06:35:00|13325.2|13322.2|13325.7|13322.7|13327.3|13323.1|13325.1|13320.7|151
1611816000000|2021-01-28 06:40:00|13325.6|13322.6|13324|13321|13326.7|13322.7|13323.7|13319.2|108
1611816300000|2021-01-28 06:45:00|13324.1|13321.1|13325.1|13322.1|13326.6|13322.2|13323.1|13318.7|156
1611816600000|2021-01-28 06:50:00|13325|13322|13325|13322|13325.9|13322.9|13324.9|13321.9|133
1611816900000|2021-01-28 06:55:00|13324.9|13321.9|13322|13319|13326.1|13322.1|13321.9|13317.6|196
1611817200000|2021-01-28 07:00:00|13321.9|13318.9|13326.9|13323.9|13327.6|13324.2|13321.9|13318|203
1611817500000|2021-01-28 07:05:00|13327|13324|13331.1|13328.1|13332.8|13328.4|13324.3|13319.8|294
1611817800000|2021-01-28 07:10:00|13331|13328|13329.3|13326.3|13332.8|13328.3|13329.1|13325.6|225
1611818100000|2021-01-28 07:15:00|13329.2|13326.2|13330.2|13327.2|13332.2|13327.9|13329.2|13324.7|169
1611818400000|2021-01-28 07:20:00|13330.1|13327.1|13335.8|13332.8|13337.6|13333.3|13330|13325.5|199
1611818700000|2021-01-28 07:25:00|13335.7|13332.7|13338.1|13335.1|13340.4|13335.9|13334.5|13330|268
1611819000000|2021-01-28 07:30:00|13338.2|13335.2|13339.8|13336.8|13339.9|13336.9|13334.8|13330.4|263
1611819300000|2021-01-28 07:35:00|13339.9|13336.9|13336.9|13330.9|13341.5|13337|13335.7|13330.8|267
1611819600000|2021-01-28 07:40:00|13336.8|13330.8|13337.2|13334.2|13339.2|13334.8|13332.9|13328.4|277
1611819900000|2021-01-28 07:45:00|13337.3|13334.3|13330.3|13324.3|13337.3|13334.3|13328.9|13324|356
1611820200000|2021-01-28 07:50:00|13330.4|13324.4|13329.5|13326.5|13332.9|13328.5|13327.8|13323.8|274
1611820500000|2021-01-28 07:55:00|13329.7|13326.7|13332.2|13326.2|13333|13329.3|13327.3|13323.1|302
1611820800000|2021-01-28 08:00:00|13331.9|13325.9|13329.7|13326.7|13333.2|13328.7|13326.4|13322|382
1611821100000|2021-01-28 08:05:00|13329.6|13326.6|13321.7|13315.7|13331.3|13326.9|13321.2|13315.2|403
1611821400000|2021-01-28 08:10:00|13321.6|13315.6|13320.1|13317.1|13325|13320.4|13318.7|13314.2|397
1611821700000|2021-01-28 08:15:00|13320.2|13317.2|13323.7|13320.7|13325.2|13320.9|13319.4|13315.3|264
1611822000000|2021-01-28 08:20:00|13323.8|13320.8|13321.5|13315.5|13325.2|13320.8|13317.8|13313.4|296
1611822300000|2021-01-28 08:25:00|13321.6|13315.6|13326.6|13320.6|13327.5|13322.1|13319.4|13314.9|269
1611822600000|2021-01-28 08:30:00|13326.5|13320.5|13328.7|13322.7|13328.8|13323.6|13324.1|13319.6|288
1611822900000|2021-01-28 08:35:00|13328.8|13322.8|13329.8|13323.8|13331.6|13327|13325.4|13320.9|304
1611823200000|2021-01-28 08:40:00|13329.9|13323.9|13332|13326|13335.6|13330.3|13329.7|13323.7|311
1611823500000|2021-01-28 08:45:00|13331.9|13325.9|13341.6|13335.6|13341.6|13337.1|13331.2|13325.9|387
1611823800000|2021-01-28 08:50:00|13341.8|13335.8|13341.4|13335.4|13342.5|13337.4|13336|13331.5|244
1611824100000|2021-01-28 08:55:00|13341.3|13335.3|13344.1|13338.1|13344.2|13339.6|13339.4|13334.9|334
1611824400000|2021-01-28 09:00:00|13344|13338|13336.9|13330.9|13344|13339|13335|13330.5|401
1611824700000|2021-01-28 09:05:00|13335.6|13332.6|13336.2|13330.2|13337.4|13332.7|13332.3|13327|318
1611825000000|2021-01-28 09:10:00|13336.3|13330.3|13333.9|13330.9|13338.6|13334|13333.7|13329.4|249
1611825300000|2021-01-28 09:15:00|13333.8|13330.8|13335.3|13329.3|13335.7|13331.2|13330.6|13326.1|447
1611825600000|2021-01-28 09:20:00|13335.2|13329.2|13335.8|13329.8|13338.4|13334.1|13332.2|13327.5|369
1611825900000|2021-01-28 09:25:00|13335.9|13329.9|13334.1|13328.1|13336.2|13331.6|13329.9|13324.8|434
1611826200000|2021-01-28 09:30:00|13334.2|13328.2|13335.6|13332.6|13338.7|13334.3|13332.7|13328.1|455
1611826500000|2021-01-28 09:35:00|13335.2|13332.2|13334.6|13331.6|13338.5|13334.1|13333.7|13329.1|317
1611826800000|2021-01-28 09:40:00|13334.7|13331.7|13330.3|13327.3|13337|13332.5|13329.2|13324.8|373
1611827100000|2021-01-28 09:45:00|13330.4|13327.4|13328.3|13325.3|13333.3|13328.9|13327.7|13323|259
1611827400000|2021-01-28 09:50:00|13328.4|13325.4|13327.9|13324.9|13330.4|13325.5|13326.3|13322.1|278
1611827700000|2021-01-28 09:55:00|13327.8|13324.8|13326.1|13320.1|13330.2|13325.7|13323|13318.6|270
1611828000000|2021-01-28 10:00:00|13326|13320|13327.1|13324.1|13329.6|13324.8|13322.8|13318.5|349
1611828300000|2021-01-28 10:05:00|13327|13324|13322.2|13319.2|13330.6|13325.3|13321.3|13316.9|397
1611828600000|2021-01-28 10:10:00|13323.7|13317.7|13321.6|13318.6|13325.1|13320.5|13321.6|13317.6|250
1611828900000|2021-01-28 10:15:00|13321.7|13318.7|13317.8|13314.8|13323.2|13319|13317.7|13313.3|253
1611829200000|2021-01-28 10:20:00|13317.9|13314.9|13318.5|13315.5|13320.6|13316|13317.6|13313.5|223
1611829500000|2021-01-28 10:25:00|13318.4|13315.4|13321.9|13318.9|13323.4|13319|13318.4|13314.5|241
1611829800000|2021-01-28 10:30:00|13321.8|13318.8|13318.9|13315.9|13324.3|13319.9|13318.8|13315.6|268
1611830100000|2021-01-28 10:35:00|13319|13316|13317.3|13314.3|13322.4|13317.9|13316.9|13312.5|237
1611830400000|2021-01-28 10:40:00|13317.4|13314.4|13317|13314|13319.8|13315.6|13317|13313.2|213
1611830700000|2021-01-28 10:45:00|13316.9|13313.9|13316.8|13310.8|13318.8|13314.5|13314.5|13310.1|321
1611831000000|2021-01-28 10:50:00|13316.9|13310.9|13317.4|13314.4|13318.3|13314.5|13315|13309.7|288
1611831300000|2021-01-28 10:55:00|13317.5|13314.5|13319.8|13313.8|13319.8|13314.8|13314.3|13310.1|268
1611831600000|2021-01-28 11:00:00|13319.9|13313.9|13320.9|13317.9|13322.9|13318.4|13317.1|13312.6|300
1611831900000|2021-01-28 11:05:00|13321|13318|13318.9|13312.9|13323.1|13318.7|13317.7|13312.8|324
1611832200000|2021-01-28 11:10:00|13318.8|13312.8|13316.3|13313.3|13319.4|13315|13316.1|13311.5|270
1611832500000|2021-01-28 11:15:00|13316.2|13313.2|13318.5|13312.5|13320|13315.6|13315.4|13310.9|327
1611832800000|2021-01-28 11:20:00|13318.4|13312.4|13321.3|13318.3|13323|13318.5|13317.6|13312.4|285
1611833100000|2021-01-28 11:25:00|13321.2|13318.2|13319.2|13316.2|13324.1|13319.7|13319.2|13314.8|267
1611833400000|2021-01-28 11:30:00|13319.3|13316.3|13320.2|13317.2|13320.4|13317.2|13317.8|13313.7|232
1611833700000|2021-01-28 11:35:00|13320.5|13317.5|13320.2|13317.2|13324.6|13320.1|13319.7|13315.2|278
1611834000000|2021-01-28 11:40:00|13321.8|13315.8|13324.4|13318.4|13326.4|13322.1|13319.7|13315.1|306
1611834300000|2021-01-28 11:45:00|13324.6|13318.6|13325|13319|13325.2|13320.8|13322.6|13318.2|113
1611834600000|2021-01-28 11:50:00|13325.1|13319.1|13326.7|13320.7|13327.1|13323|13323.6|13319.1|218
1611834900000|2021-01-28 11:55:00|13326.6|13320.6|13327.6|13321.6|13327.8|13323.2|13323.1|13318.7|255
1611835200000|2021-01-28 12:00:00|13326|13323|13326.7|13323.7|13328.6|13324.2|13324.9|13320.4|220
1611835500000|2021-01-28 12:05:00|13326.8|13323.8|13322.4|13319.4|13326.9|13323.9|13321.3|13317.1|301
1611835800000|2021-01-28 12:10:00|13322.3|13319.3|13320.6|13317.6|13323.1|13319.4|13318.5|13314.4|271
1611836100000|2021-01-28 12:15:00|13320.5|13317.5|13321.6|13318.6|13323.9|13319.4|13319.4|13314.9|176
1611836400000|2021-01-28 12:20:00|13321.7|13318.7|13325.2|13322.2|13326.1|13322.3|13321.4|13318.4|266
1611836700000|2021-01-28 12:25:00|13326.7|13320.7|13324.2|13318.2|13326.7|13322.4|13321.6|13316.8|212
1611837000000|2021-01-28 12:30:00|13322.6|13319.6|13326.9|13323.9|13327.9|13324|13321.5|13316.9|308
1611837300000|2021-01-28 12:35:00|13326.8|13323.8|13326.9|13323.9|13329.5|13325.1|13325.7|13321.3|195
1611837600000|2021-01-28 12:40:00|13327|13324|13326.6|13323.6|13328.8|13324.4|13325.5|13321.1|226
1611837900000|2021-01-28 12:45:00|13326.7|13323.7|13327.7|13324.7|13330.3|13326|13326.5|13322.1|230
1611838200000|2021-01-28 12:50:00|13327.8|13324.8|13323.9|13320.9|13328.4|13324.8|13323.4|13319.2|237
1611838500000|2021-01-28 12:55:00|13323.8|13320.8|13328.4|13322.4|13328.6|13324|13323.5|13319.2|221
1611838800000|2021-01-28 13:00:00|13326.8|13323.8|13332.1|13329.1|13334|13329.5|13326.7|13322.9|213
1611839100000|2021-01-28 13:05:00|13332|13329|13328|13325|13333.9|13329.1|13328|13323.2|398
1611839400000|2021-01-28 13:10:00|13329.5|13323.5|13332.1|13329.1|13334.1|13329.5|13325.7|13321.3|405
1611839700000|2021-01-28 13:15:00|13332.2|13329.2|13332.3|13326.3|13336.1|13331.6|13330.3|13325.8|382
1611840000000|2021-01-28 13:20:00|13332.4|13326.4|13332.2|13329.2|13334.9|13330.2|13330.2|13325.6|271
1611840300000|2021-01-28 13:25:00|13332.4|13329.4|13330.2|13321.3|13334.1|13329.6|13329.1|13321.2|204
1611840600000|2021-01-28 13:30:00|13330.1|13321.2|13328.8|13325.8|13334.2|13329.2|13328.8|13320.6|310
1611840900000|2021-01-28 13:35:00|13328.7|13325.7|13329.1|13323.1|13331|13326.1|13325.1|13320.1|520
1611841200000|2021-01-28 13:40:00|13328.9|13322.9|13325.3|13319.3|13331|13326.6|13322.9|13318.3|487
1611841500000|2021-01-28 13:45:00|13323.8|13320.8|13317|13311|13326|13321.5|13316.8|13310.8|523
1611841800000|2021-01-28 13:50:00|13317.1|13311.1|13311|13305|13317.1|13311.8|13309.2|13304.5|519
1611842100000|2021-01-28 13:55:00|13310.9|13304.9|13304.2|13298.2|13311|13305.3|13302.4|13297.8|353
1611842400000|2021-01-28 14:00:00|13304.3|13298.3|13302.3|13296.3|13304.3|13299.4|13297.2|13291.8|523
1611842700000|2021-01-28 14:05:00|13302.4|13296.4|13302.1|13296.1|13306.4|13301.6|13299.2|13294.6|462
1611843000000|2021-01-28 14:10:00|13302|13296|13305.4|13299.4|13307.8|13303.3|13300|13295.2|410
1611843300000|2021-01-28 14:15:00|13305.5|13299.5|13306.6|13300.6|13307.3|13302.8|13303.1|13298.7|315
1611843600000|2021-01-28 14:20:00|13306.5|13300.5|13305.7|13299.7|13308.4|13303.9|13303|13298.7|319
1611843900000|2021-01-28 14:25:00|13305.8|13299.8|13302.2|13296.2|13305.8|13301.2|13300.1|13295.6|282
1611844200000|2021-01-28 14:30:00|13302.3|13296.3|13298|13292|13306|13300|13294.3|13289.7|355
1611844500000|2021-01-28 14:35:00|13298.1|13292.1|13299.3|13293.3|13299.4|13294.7|13293.3|13288.7|370
1611844800000|2021-01-28 14:40:00|13299.4|13293.4|13294.5|13288.5|13300.4|13295.5|13292.7|13287.9|355
1611845100000|2021-01-28 14:45:00|13294.4|13288.4|13297|13291|13299.1|13293.8|13292.1|13287.1|382
1611845400000|2021-01-28 14:50:00|13296.9|13290.9|13293|13287|13297.9|13291.9|13291.1|13285.9|358
1611845700000|2021-01-28 14:55:00|13293.2|13287.2|13299.4|13293.4|13301.7|13295.7|13290.9|13286.4|365
1611846000000|2021-01-28 15:00:00|13299.2|13293.2|13297.5|13291.5|13300.5|13294.5|13295.3|13289.8|389
1611846300000|2021-01-28 15:05:00|13297.4|13291.4|13294|13291|13298.1|13292.7|13291.5|13286.9|421
1611846600000|2021-01-28 15:10:00|13293.9|13290.9|13289.8|13283.8|13295.3|13290.9|13287.9|13283.4|466
1611846900000|2021-01-28 15:15:00|13289.9|13283.9|13286.7|13280.7|13289.9|13284.8|13284.5|13279.9|374
1611847200000|2021-01-28 15:20:00|13286.6|13280.6|13290.7|13284.7|13290.7|13285.8|13283|13278.5|418
1611847500000|2021-01-28 15:25:00|13290.6|13284.6|13289.4|13283.4|13291.8|13286.8|13286.4|13281.9|409
1611847800000|2021-01-28 15:30:00|13289.3|13283.3|13292.2|13286.2|13292.5|13287.9|13286.2|13281.5|387
1611848100000|2021-01-28 15:35:00|13292.1|13286.1|13291.8|13285.8|13292.8|13288.2|13287.4|13282.7|362
1611848400000|2021-01-28 15:40:00|13291.7|13285.7|13292.2|13286.2|13294.1|13289.6|13289|13283.7|382
1611848700000|2021-01-28 15:45:00|13290.8|13287.8|13288.3|13282.3|13292.6|13288|13286.4|13281.8|383
1611849000000|2021-01-28 15:50:00|13286.7|13283.7|13292.7|13289.7|13294.3|13289.8|13286.7|13282.6|307
1611849300000|2021-01-28 15:55:00|13292.6|13289.6|13296.9|13290.9|13297.2|13292.5|13291.1|13286.5|320
1611849600000|2021-01-28 16:00:00|13295.6|13292.6|13296.3|13290.3|13298.4|13293.9|13291.7|13287.1|390
1611849900000|2021-01-28 16:05:00|13296.2|13290.2|13293.9|13287.9|13296.4|13291.9|13292.8|13287.9|307
1611850200000|2021-01-28 16:10:00|13293.8|13287.8|13294.7|13291.7|13297.1|13292.6|13292.6|13287.3|205
1611850500000|2021-01-28 16:15:00|13294.6|13291.6|13295.7|13289.7|13295.9|13291.7|13291.4|13287|198
1611850800000|2021-01-28 16:20:00|13295.6|13289.6|13295.1|13289.1|13296.8|13292|13293.5|13287.9|237
1611851100000|2021-01-28 16:25:00|13294.9|13288.9|13292.1|13286.1|13295.6|13291|13288.7|13284.3|348
1611851400000|2021-01-28 16:30:00|13292.2|13286.2|13291.1|13285.1|13293.5|13289.1|13288.4|13283.8|408
1611851700000|2021-01-28 16:35:00|13291.2|13285.2|13293.5|13287.5|13294.1|13288.7|13288.3|13283.8|380
1611852000000|2021-01-28 16:40:00|13293.3|13287.3|13293.4|13290.4|13294.8|13290.5|13291.5|13286.9|365
1611852300000|2021-01-28 16:45:00|13293.1|13290.1|13292.5|13289.5|13295.3|13290.9|13292.5|13288|226
1611852600000|2021-01-28 16:50:00|13292.6|13289.6|13291.1|13288.1|13294.9|13290.2|13290.8|13287.3|304
1611852900000|2021-01-28 16:55:00|13291|13288|13292.9|13286.9|13294.5|13289.9|13290.8|13286.5|274
1611853200000|2021-01-28 17:00:00|13293|13287|13290.2|13287.2|13293.4|13288.9|13288.8|13284.2|309
1611853500000|2021-01-28 17:05:00|13291.5|13285.5|13291.8|13285.8|13293.1|13288.6|13287.6|13283.3|387
1611853800000|2021-01-28 17:10:00|13291.7|13285.7|13292.4|13286.4|13292.6|13288|13289|13284.5|274
1611854100000|2021-01-28 17:15:00|13290.6|13287.6|13292|13286|13292.6|13288.1|13289.6|13285.1|268
1611854400000|2021-01-28 17:20:00|13292.1|13286.1|13290.4|13284.4|13292.5|13288.1|13289|13284.4|204
1611854700000|2021-01-28 17:25:00|13290.5|13284.5|13291.9|13285.9|13292.6|13287.9|13289|13284.5|248
1611855000000|2021-01-28 17:30:00|13291.8|13285.8|13290.5|13284.5|13291.8|13287.4|13288.2|13283.6|210
1611855300000|2021-01-28 17:35:00|13288.8|13285.8|13290|13287|13291.5|13287|13288.8|13284.3|187
1611855600000|2021-01-28 17:40:00|13290.1|13287.1|13287.9|13284.9|13292.9|13288.1|13287.8|13283.3|223
1611855900000|2021-01-28 17:45:00|13288|13285|13287.5|13281.5|13289.6|13285.1|13286.1|13281.5|227
1611856200000|2021-01-28 17:50:00|13287.6|13281.6|13290.5|13284.5|13290.5|13286|13286.2|13281.5|266
1611856500000|2021-01-28 17:55:00|13290.6|13284.6|13289.4|13283.4|13292|13287.3|13287.5|13283.3|326
1611856800000|2021-01-28 18:00:00|13287.9|13284.9|13284.1|13281.1|13289.8|13285.2|13283.9|13279.6|173
1611857100000|2021-01-28 18:05:00|13284.2|13281.2|13288.3|13282.3|13289|13284.4|13284.1|13279.7|224
1611857400000|2021-01-28 18:10:00|13288.2|13282.2|13288.3|13285.3|13291|13286.3|13287.5|13282.2|334
1611857700000|2021-01-28 18:15:00|13288.4|13285.4|13286.6|13283.6|13290.5|13286|13286.1|13281.5|249
1611858000000|2021-01-28 18:20:00|13288.2|13282.2|13283.8|13280.8|13288.5|13284.2|13283.8|13279.2|294
1611858300000|2021-01-28 18:25:00|13283.7|13280.7|13284.3|13278.3|13286|13282.1|13281.8|13277.3|292
1611858600000|2021-01-28 18:30:00|13284.2|13278.2|13281.6|13278.6|13285|13280.6|13281.3|13276.9|192
1611858900000|2021-01-28 18:35:00|13281.5|13278.5|13281.4|13275.4|13282.9|13278.5|13279.2|13274.6|223
1611859200000|2021-01-28 18:40:00|13281.3|13275.3|13279|13276|13281.4|13276.5|13278.8|13274.2|168
1611859500000|2021-01-28 18:45:00|13278.9|13275.9|13279.5|13273.5|13280.5|13276.1|13277.1|13272.4|230
1611859800000|2021-01-28 18:50:00|13278|13275|13278.1|13275.1|13280.6|13276.3|13277.5|13272.6|236
1611860100000|2021-01-28 18:55:00|13278.2|13275.2|13279.8|13273.8|13280.9|13276.5|13278|13273.5|252
1611860400000|2021-01-28 19:00:00|13278.3|13275.3|13280.3|13274.3|13280.9|13276.4|13277.8|13273.3|211
1611860700000|2021-01-28 19:05:00|13280.4|13274.4|13278.4|13275.4|13280.9|13276.2|13278|13273.6|221
1611861000000|2021-01-28 19:10:00|13278.3|13275.3|13278.6|13275.6|13281.2|13276.9|13278.2|13273.9|190
1611861300000|2021-01-28 19:15:00|13280|13274|13279.2|13273.2|13280.9|13276.4|13277.4|13272.9|260
1611861600000|2021-01-28 19:20:00|13279.6|13273.6|13281|13275|13281.2|13276.7|13278.1|13273.3|314
1611861900000|2021-01-28 19:25:00|13281.1|13275.1|13281.5|13275.5|13281.5|13276.8|13278.5|13273.9|331
1611862200000|2021-01-28 19:30:00|13281.4|13275.4|13279.5|13276.5|13281.5|13277.2|13279.2|13274.5|208
1611862500000|2021-01-28 19:35:00|13279.4|13276.4|13280.5|13274.5|13281.8|13277.5|13279|13274.4|175
1611862800000|2021-01-28 19:40:00|13280.4|13274.4|13278.5|13275.5|13280.8|13276.2|13277.7|13273.3|190
1611863100000|2021-01-28 19:45:00|13278.4|13275.4|13280.1|13274.1|13280.5|13276|13277.9|13273.5|230
1611863400000|2021-01-28 19:50:00|13278.5|13275.5|13281.1|13275.1|13281.8|13277.3|13277.5|13273.1|303
1611863700000|2021-01-28 19:55:00|13279.7|13276.7|13280.1|13277.1|13281.7|13277.3|13279.3|13274.9|213
1611864000000|2021-01-28 20:00:00|13280|13277|13281|13275|13282.5|13277.9|13278.5|13273.8|313
1611864300000|2021-01-28 20:05:00|13281.1|13275.1|13279.5|13273.5|13281.3|13275.8|13278|13273.1|253
1611864600000|2021-01-28 20:10:00|13279.4|13273.4|13277.1|13271.1|13279.7|13274.9|13275.5|13270.8|259
1611864900000|2021-01-28 20:15:00|13277.2|13271.2|13277.9|13274.9|13279.6|13275|13276.8|13270.9|226
1611865200000|2021-01-28 20:20:00|13279.2|13273.2|13280.4|13274.4|13281|13275.6|13278.1|13273|207
1611865500000|2021-01-28 20:25:00|13280.3|13274.3|13284.2|13278.2|13284.3|13279.2|13278.1|13273.3|255
1611865800000|2021-01-28 20:30:00|13284.4|13278.4|13286.5|13280.5|13286.8|13280.9|13282.5|13277.7|301
1611866100000|2021-01-28 20:35:00|13286.4|13280.4|13284.1|13278.1|13287.1|13282|13282.8|13277.1|250
1611866400000|2021-01-28 20:40:00|13284|13278|13285.5|13279.5|13286.6|13281.6|13283.6|13277.6|258
1611866700000|2021-01-28 20:45:00|13285.6|13279.6|13284.5|13281.5|13286.5|13281.6|13283.7|13279.1|298
1611867000000|2021-01-28 20:50:00|13286|13280|13287.3|13281.3|13288.2|13283.4|13284.6|13280|209
1611867300000|2021-01-28 20:55:00|13287.5|13281.5|13289.2|13283.2|13290.2|13285.3|13286.7|13281.5|212
1611867600000|2021-01-28 21:00:00|13289.1|13283.1|13286.8|13280.8|13289.4|13283.4|13286.4|13280.4|186
1611867900000|2021-01-28 21:05:00|13286.7|13280.7|13287.8|13281.8|13288.2|13282.2|13286.7|13280.7|115
1611868200000|2021-01-28 21:10:00|13287.9|13281.9|13288|13282|13288.2|13282.2|13287.4|13281.4|108
1611868500000|2021-01-28 21:15:00|13287.9|13281.9|13287.9|13281.9|13288.3|13282.3|13287.5|13281.5|115
1611868800000|2021-01-28 21:20:00|13288|13282|13289.3|13283.3|13289.4|13283.4|13287.8|13281.8|116
1611869100000|2021-01-28 21:25:00|13289.4|13283.4|13288.7|13282.7|13289.8|13285|13288|13282.3|163
1611869400000|2021-01-28 21:30:00|13288.6|13282.6|13288.7|13282.7|13289.5|13283.5|13288.4|13282.4|134
1611869700000|2021-01-28 21:35:00|13288.5|13282.5|13292.3|13286.3|13293.4|13286.8|13288.4|13282.4|193
1611870000000|2021-01-28 21:40:00|13292.4|13286.4|13292.5|13286.5|13292.7|13286.7|13291.9|13285.9|70
1611870300000|2021-01-28 21:45:00|13292.4|13286.4|13292.3|13286.3|13294.3|13287.9|13291.8|13285.8|144
1611870600000|2021-01-28 21:50:00|13292.2|13286.2|13291.9|13285.9|13293.6|13287.6|13290.9|13284.9|140
1611870900000|2021-01-28 21:55:00|13292.2|13286.2|13293.7|13286.7|13298.5|13288.7|13291.5|13285.1|621
1611871200000|2021-01-28 22:00:00|13294.3|13286.6|13291.8|13275.8|13295.7|13286.7|13290.5|13274.5|65
1611871500000|2021-01-28 22:05:00|13292.4|13276.4|13292.6|13276.6|13295.1|13279.1|13290.7|13274.7|137
1611871800000|2021-01-28 22:10:00|13293|13277|13292.4|13276.4|13295.4|13279.4|13290.3|13274.3|132
1611872100000|2021-01-28 22:15:00|13292|13276|13291.2|13275.2|13293|13277|13290.2|13274.2|103
1611872400000|2021-01-28 22:20:00|13290.9|13274.9|13291.3|13275.3|13293.1|13277.1|13290.3|13274.3|111
1611872700000|2021-01-28 22:25:00|13291.7|13275.7|13284.2|13272.2|13292.7|13276.7|13282.6|13268.8|146
1611873000000|2021-01-28 22:30:00|13284.8|13271.9|13289.2|13273.2|13291.6|13275.6|13284.2|13271.2|205
1611873300000|2021-01-28 22:35:00|13289|13273|13289|13273|13290.4|13275.8|13286.5|13270.5|171
1611873600000|2021-01-28 22:40:00|13289.7|13273.7|13289.9|13273.9|13290.6|13275.5|13286.4|13270.5|164
1611873900000|2021-01-28 22:45:00|13290.3|13274.3|13285.4|13273.1|13291.9|13276.6|13281.6|13270.4|152
1611874200000|2021-01-28 22:50:00|13287|13271|13283.6|13274.9|13291.6|13276.6|13283|13270.7|355
1611874500000|2021-01-28 22:55:00|13283.1|13274.6|13293|13278.3|13294.8|13283.8|13281.8|13269.7|298
1611874800000|2021-01-28 23:00:00|13292.1|13278.6|13291.5|13282.6|13295|13286.6|13284.8|13275.9|565
1611875100000|2021-01-28 23:05:00|13291.4|13282.7|13291.7|13285.5|13292|13285.7|13289.8|13282.3|183
1611875400000|2021-01-28 23:10:00|13291|13285|13289.3|13283.3|13292.6|13285.6|13287.9|13279.1|360
1611875700000|2021-01-28 23:15:00|13289.2|13283.2|13290.4|13284.4|13290.7|13284.7|13289|13283|114
1611876000000|2021-01-28 23:20:00|13290.2|13284.2|13288.5|13282.3|13290.7|13284.7|13288.4|13282.3|112
1611876300000|2021-01-28 23:25:00|13288.6|13282.6|13288.9|13282.3|13289.9|13283.9|13288.3|13281.2|106
1611876600000|2021-01-28 23:30:00|13289|13282.4|13288.7|13282.7|13290.2|13284.2|13288.4|13281.8|119
1611876900000|2021-01-28 23:35:00|13288.6|13282.6|13289.4|13283.4|13289.8|13283.8|13287.8|13281.8|122
1611877200000|2021-01-28 23:40:00|13289.2|13283.2|13290|13284|13290.4|13284.4|13288.1|13282.1|139
1611877500000|2021-01-28 23:45:00|13289.7|13283.7|13289.6|13283.6|13290.7|13284.7|13289.1|13283.1|115
1611877800000|2021-01-28 23:50:00|13289.5|13283.5|13293.1|13287.1|13293.2|13287.2|13289.5|13283.5|138
1611878100000|2021-01-28 23:55:00|13292.5|13286.5|13292.9|13286.9|13294.6|13288.6|13292.4|13286.4|165
1611878400000|2021-01-29 00:00:00|13292.7|13286.7|13290.5|13284.5|13293.5|13287.5|13287.6|13281.6|339
1611878700000|2021-01-29 00:05:00|13290.4|13284.4|13294.2|13288.2|13294.8|13288.8|13290.4|13284.4|281
1611879000000|2021-01-29 00:10:00|13294.1|13288.1|13293.2|13287.2|13295.3|13289.3|13291.1|13285.1|243
1611879300000|2021-01-29 00:15:00|13293.1|13287.1|13294.8|13288.8|13296.6|13290.6|13292.1|13286.1|262
1611879600000|2021-01-29 00:20:00|13294.6|13288.6|13299.1|13293.1|13299.3|13294.6|13294.6|13288.6|220
1611879900000|2021-01-29 00:25:00|13299.2|13293.2|13299|13293|13299.4|13294.5|13296|13291.5|174
1611880200000|2021-01-29 00:30:00|13298.9|13292.9|13300.9|13294.9|13302.5|13297.8|13298.6|13292.6|199
1611880500000|2021-01-29 00:35:00|13301|13295|13303.3|13297.3|13304.3|13299.7|13299.9|13294.9|307
1611880800000|2021-01-29 00:40:00|13303.4|13297.4|13302.5|13299.5|13306.7|13302.2|13301.8|13297.2|233
1611881100000|2021-01-29 00:45:00|13304.2|13298.2|13303.8|13300.8|13309.8|13303.8|13302.2|13296.8|301
1611881400000|2021-01-29 00:50:00|13305.4|13299.4|13305.3|13299.3|13310|13305.7|13304|13298.6|315
1611881700000|2021-01-29 00:55:00|13305.7|13299.7|13304.6|13301.6|13306.2|13301.6|13301.6|13297.2|355
1611882000000|2021-01-29 01:00:00|13304.7|13301.7|13304.1|13301.1|13307.5|13303.2|13303.9|13299.5|221
1611882300000|2021-01-29 01:05:00|13304|13301|13303.7|13300.7|13307.6|13303.2|13301.6|13296.9|279
1611882600000|2021-01-29 01:10:00|13303.6|13300.6|13301|13295|13305.6|13301.1|13299.1|13295|288
1611882900000|2021-01-29 01:15:00|13300.9|13294.9|13300.3|13294.3|13301.6|13297.1|13298.8|13294.2|186
1611883200000|2021-01-29 01:20:00|13298.9|13295.9|13297.9|13294.9|13300.6|13296.3|13297.3|13293.1|196
1611883500000|2021-01-29 01:25:00|13297.8|13294.8|13299.3|13293.3|13301.4|13297.5|13297.3|13292.8|240
1611883800000|2021-01-29 01:30:00|13299.2|13293.2|13299.3|13296.3|13300.2|13296.4|13294.3|13289.7|285
1611884100000|2021-01-29 01:35:00|13299.4|13296.4|13301.4|13298.4|13302.8|13298.5|13299.1|13295.4|200
1611884400000|2021-01-29 01:40:00|13301.5|13298.5|13300.1|13297.1|13304|13299.7|13298.9|13294.8|294
1611884700000|2021-01-29 01:45:00|13300|13297|13303.5|13300.5|13304.5|13300.6|13299.6|13295.7|272
1611885000000|2021-01-29 01:50:00|13303.4|13300.4|13306.3|13303.3|13307.2|13303.3|13302.2|13297.8|264
1611885300000|2021-01-29 01:55:00|13306.2|13303.2|13308.2|13302.2|13308.8|13304.3|13304.9|13300.8|288
1611885600000|2021-01-29 02:00:00|13308.1|13302.1|13307.8|13304.8|13309.3|13304.9|13304.2|13301.2|307
1611885900000|2021-01-29 02:05:00|13307.9|13304.9|13309|13306|13311.3|13306.8|13306.8|13303.2|245
1611886200000|2021-01-29 02:10:00|13309.2|13306.2|13306|13303|13310.8|13306.4|13305.6|13301.3|262
1611886500000|2021-01-29 02:15:00|13305.1|13302.1|13307.7|13304.7|13309.3|13305|13304.6|13301.5|196
1611886800000|2021-01-29 02:20:00|13307.8|13304.8|13307.7|13304.7|13307.9|13304.9|13304.7|13300.4|197
1611887100000|2021-01-29 02:25:00|13307.5|13304.5|13307.4|13304.4|13309.9|13306.3|13307|13302.6|228
1611887400000|2021-01-29 02:30:00|13307.5|13304.5|13312.2|13309.2|13312.7|13309.2|13307.3|13303|222
1611887700000|2021-01-29 02:35:00|13312.1|13309.1|13317.2|13311.2|13317.5|13313|13311.8|13308.8|195
1611888000000|2021-01-29 02:40:00|13317.3|13311.3|13309.9|13306.9|13317.5|13312.9|13309.9|13305.3|243
1611888300000|2021-01-29 02:45:00|13310|13307|13308.6|13305.6|13313.5|13309|13307.8|13304.1|270
1611888600000|2021-01-29 02:50:00|13308.7|13305.7|13307.6|13304.6|13309.3|13306.1|13307.1|13303.3|239
1611888900000|2021-01-29 02:55:00|13307.7|13304.7|13310.6|13307.6|13310.9|13307.9|13307.3|13304.3|228
1611889200000|2021-01-29 03:00:00|13310.7|13307.7|13315.1|13309.1|13315.1|13310.9|13310.5|13307.5|229
1611889500000|2021-01-29 03:05:00|13315|13309|13310.1|13304.1|13315|13310.8|13307.7|13303.2|244
1611889800000|2021-01-29 03:10:00|13308.6|13305.6|13309.2|13306.2|13310.3|13306.3|13306.8|13302.5|203
1611890100000|2021-01-29 03:15:00|13309.1|13306.1|13307|13301|13309.3|13306.3|13304.9|13300.7|298
1611890400000|2021-01-29 03:20:00|13307.1|13301.1|13306.1|13303.1|13309|13304.6|13303.8|13299.4|360
1611890700000|2021-01-29 03:25:00|13306.3|13303.3|13306.4|13303.4|13307.5|13303.6|13305.4|13301.4|220
1611891000000|2021-01-29 03:30:00|13306.5|13303.5|13309.9|13306.9|13311.5|13307.2|13306.5|13302.8|222
1611891300000|2021-01-29 03:35:00|13309.8|13306.8|13311.8|13305.8|13311.9|13307.4|13309.3|13305.2|98
1611891600000|2021-01-29 03:40:00|13311.9|13305.9|13313.4|13310.4|13315.4|13311|13310.1|13305.6|275
1611891900000|2021-01-29 03:45:00|13313.3|13310.3|13314.9|13311.9|13317.1|13312.6|13313.1|13308.6|377
1611892200000|2021-01-29 03:50:00|13315|13312|13312.7|13309.7|13316.8|13312.2|13312.7|13308.5|264
1611892500000|2021-01-29 03:55:00|13312.6|13309.6|13315.2|13312.2|13317.2|13312.9|13312.6|13309.6|256
1611892800000|2021-01-29 04:00:00|13315.3|13312.3|13315.7|13312.7|13317.4|13314.1|13315.3|13310.9|285
1611893100000|2021-01-29 04:05:00|13315.9|13312.9|13316.7|13313.7|13318.2|13314.1|13315.3|13312.2|264
1611893400000|2021-01-29 04:10:00|13316.6|13313.6|13317.9|13314.9|13318.1|13315.1|13315.6|13312|204
1611893700000|2021-01-29 04:15:00|13317.8|13314.8|13318.1|13315.1|13318.2|13315.2|13316.2|13313.2|159
1611894000000|2021-01-29 04:20:00|13318.2|13315.2|13315.6|13312.6|13319|13315.2|13315.2|13312.2|225
1611894300000|2021-01-29 04:25:00|13315.7|13312.7|13315.7|13312.7|13319.2|13314.7|13315.2|13311.1|261
1611894600000|2021-01-29 04:30:00|13315.8|13312.8|13315.8|13312.8|13316.2|13313.2|13314.8|13311.8|215
1611894900000|2021-01-29 04:35:00|13315.9|13312.9|13315.4|13312.4|13316.9|13313.3|13314.6|13310.1|182
1611895200000|2021-01-29 04:40:00|13315.3|13312.3|13315.2|13312.2|13316.6|13313.4|13314.2|13310.1|209
1611895500000|2021-01-29 04:45:00|13315.3|13312.3|13313.1|13310.1|13315.4|13312.4|13313|13310|133
1611895800000|2021-01-29 04:50:00|13313.2|13310.2|13312.7|13309.7|13315.3|13310.8|13312.3|13309.3|145
1611896100000|2021-01-29 04:55:00|13312.6|13309.6|13312.1|13309.1|13313.6|13310.6|13311.1|13308.1|173
1611896400000|2021-01-29 05:00:00|13312.2|13309.2|13314.9|13311.9|13317.5|13313.8|13312.2|13308.3|272
1611896700000|2021-01-29 05:05:00|13315|13312|13315|13312|13315.6|13312.6|13314.5|13311.5|163
1611897000000|2021-01-29 05:10:00|13315.1|13312.1|13314.7|13311.7|13316.1|13312.5|13313.4|13309.5|272
1611897300000|2021-01-29 05:15:00|13314.6|13311.6|13314.9|13311.9|13316.7|13312.9|13314.6|13310.7|197
1611897600000|2021-01-29 05:20:00|13314.8|13311.8|13315.3|13312.3|13316.2|13312.6|13312.6|13309.6|174
1611897900000|2021-01-29 05:25:00|13315.2|13312.2|13316.8|13313.8|13318.6|13314.3|13315.1|13312.1|247
1611898200000|2021-01-29 05:30:00|13316.9|13313.9|13321.8|13318.8|13323.8|13320.1|13316.9|13313.1|260
1611898500000|2021-01-29 05:35:00|13321.9|13318.9|13321.8|13318.8|13323.1|13319.5|13320.1|13317|208
1611898800000|2021-01-29 05:40:00|13321.9|13318.9|13321.2|13318.2|13324|13319.7|13321.2|13317.7|203
1611899100000|2021-01-29 05:45:00|13321.1|13318.1|13322.4|13319.4|13324.4|13320|13321|13317.7|179
1611899400000|2021-01-29 05:50:00|13322.3|13319.3|13320.9|13317.9|13323.8|13319.7|13320|13315.6|227
1611899700000|2021-01-29 05:55:00|13320.8|13317.8|13318|13315|13320.9|13317.9|13316.6|13313|282
1611900000000|2021-01-29 06:00:00|13317.8|13314.8|13321.2|13318.2|13322|13318.3|13317.5|13314.1|321
1611900300000|2021-01-29 06:05:00|13321.1|13318.1|13320.2|13317.2|13323.6|13319|13319.6|13315.7|294
1611900600000|2021-01-29 06:10:00|13320.3|13317.3|13321.6|13318.6|13323.4|13319.4|13318.9|13314.3|261
1611900900000|2021-01-29 06:15:00|13321.7|13318.7|13317.1|13314.1|13323.1|13319.5|13317.1|13312.7|291
1611901200000|2021-01-29 06:20:00|13318.7|13312.7|13315.6|13312.6|13318.7|13313.7|13314.3|13309.8|308
1611901500000|2021-01-29 06:25:00|13315.4|13312.4|13315.9|13309.9|13315.9|13312.4|13313|13308.9|193
1611901800000|2021-01-29 06:30:00|13314.3|13311.3|13312.2|13309.2|13316.3|13311.8|13311.2|13307.1|213
1611902100000|2021-01-29 06:35:00|13312.3|13309.3|13310.2|13307.2|13314.4|13311.4|13309|13304.9|307
1611902400000|2021-01-29 06:40:00|13310|13307|13309.7|13306.7|13312.1|13308.1|13309.7|13305.7|266
1611902700000|2021-01-29 06:45:00|13309.8|13306.8|13310|13307|13311.7|13307.1|13308.2|13304|373
1611903000000|2021-01-29 06:50:00|13310.1|13307.1|13310.4|13307.4|13311.3|13307.8|13308.7|13304.4|314
1611903300000|2021-01-29 06:55:00|13310.5|13307.5|13310.5|13307.5|13310.8|13307.8|13309.7|13306.7|177
1611903600000|2021-01-29 07:00:00|13310.6|13307.6|13308.2|13305.2|13310.8|13307.6|13306.7|13302.5|257
1611903900000|2021-01-29 07:05:00|13308|13305|13309.8|13306.8|13311.4|13306.8|13306|13301.6|289
1611904200000|2021-01-29 07:10:00|13309.7|13306.7|13309.7|13306.7|13311.1|13307.6|13307|13303|295
1611904500000|2021-01-29 07:15:00|13309.8|13306.8|13311.7|13308.7|13312|13309|13308.6|13305|282
1611904800000|2021-01-29 07:20:00|13311.8|13308.8|13315|13312|13315.7|13312.4|13311.6|13308.6|259
1611905100000|2021-01-29 07:25:00|13315.1|13312.1|13314.6|13311.6|13317.2|13313.2|13313.2|13308.8|260
1611905400000|2021-01-29 07:30:00|13314.5|13311.5|13318.2|13315.2|13319.7|13315.2|13313.6|13309.1|292
1611905700000|2021-01-29 07:35:00|13318.1|13315.1|13312.1|13309.1|13319.1|13315.4|13310.6|13307.1|307
1611906000000|2021-01-29 07:40:00|13313.4|13307.4|13312.7|13309.7|13314.2|13309.9|13308|13304|332
1611906300000|2021-01-29 07:45:00|13312.8|13309.8|13315.3|13309.3|13316|13311.6|13312.3|13308.6|293
1611906600000|2021-01-29 07:50:00|13315.2|13309.2|13310|13307|13315.3|13310.7|13309.3|13305.1|258
1611906900000|2021-01-29 07:55:00|13310.1|13307.1|13309.8|13306.8|13311.2|13308.2|13309|13304.4|170
1611907200000|2021-01-29 08:00:00|13309.7|13306.7|13312|13309|13315.6|13311.7|13308.8|13304.6|290
1611907500000|2021-01-29 08:05:00|13312.1|13309.1|13319.3|13313.3|13319.3|13314.4|13310.2|13306|318
1611907800000|2021-01-29 08:10:00|13319.5|13313.5|13315.4|13312.4|13320.4|13315.9|13313|13307.8|332
1611908100000|2021-01-29 08:15:00|13315.5|13312.5|13314.6|13308.6|13318.2|13313.6|13313.1|13308.6|356
1611908400000|2021-01-29 08:20:00|13314.9|13308.9|13313|13307|13317|13311|13310.4|13304.7|335
1611908700000|2021-01-29 08:25:00|13312.9|13306.9|13316.1|13310.1|13317.1|13312.2|13312.1|13306.9|367
1611909000000|2021-01-29 08:30:00|13316.2|13310.2|13317|13314|13319|13314.5|13315.2|13309.2|346
1611909300000|2021-01-29 08:35:00|13316.9|13313.9|13311.2|13308.2|13319.3|13315.2|13310.9|13306.5|244
1611909600000|2021-01-29 08:40:00|13311.1|13308.1|13306.9|13300.9|13312.8|13308.3|13305.6|13300.7|343
1611909900000|2021-01-29 08:45:00|13307|13301|13308|13302|13310.3|13304.3|13305.7|13299.7|277
1611910200000|2021-01-29 08:50:00|13308.1|13302.1|13310.1|13304.1|13312.3|13306.3|13307.5|13302|190
1611910500000|2021-01-29 08:55:00|13310.2|13304.2|13300.7|13294.7|13310.3|13304.3|13299.6|13293.6|237
1611910800000|2021-01-29 09:00:00|13300.8|13294.8|13300.8|13294.8|13302.3|13297.3|13298|13292|260
1611911100000|2021-01-29 09:05:00|13301.1|13295.1|13297.4|13291.4|13302.5|13297.6|13296.4|13290.8|248
1611911400000|2021-01-29 09:10:00|13297.6|13291.6|13300.6|13294.6|13303.6|13297.6|13297.5|13291.5|291
1611911700000|2021-01-29 09:15:00|13300.2|13294.2|13305.9|13299.9|13307|13301|13298.8|13292.8|288
1611912000000|2021-01-29 09:20:00|13306|13300|13306.9|13300.9|13308.4|13302.4|13305.4|13299.4|327
1611912300000|2021-01-29 09:25:00|13307|13301|13306.8|13300.8|13309.3|13303.5|13304.4|13299.2|308
1611912600000|2021-01-29 09:30:00|13306.7|13300.7|13304.4|13298.4|13308.5|13302.5|13304.4|13298.4|288
1611912900000|2021-01-29 09:35:00|13304.3|13298.3|13305.8|13299.8|13306|13300|13300.1|13294.1|307
1611913200000|2021-01-29 09:40:00|13306|13300|13304.7|13301.7|13311.1|13305.1|13304.7|13299.9|342
1611913500000|2021-01-29 09:45:00|13306.1|13300.1|13306.6|13300.6|13310.9|13304.9|13305.6|13300.1|264
1611913800000|2021-01-29 09:50:00|13306.7|13300.7|13307.1|13301.1|13308.8|13302.8|13304.2|13298.2|276
1611914100000|2021-01-29 09:55:00|13307|13301|13305|13299|13307.9|13301.9|13304|13298.2|248
1611914400000|2021-01-29 10:00:00|13305.1|13299.1|13306.6|13300.6|13306.6|13301.9|13303.3|13298.7|290
1611914700000|2021-01-29 10:05:00|13306.7|13300.7|13305|13299|13308.5|13303.8|13304.6|13298.6|177
1611915000000|2021-01-29 10:10:00|13304.9|13298.9|13302.4|13296.4|13305.1|13300.4|13301.3|13295.3|195
1611915300000|2021-01-29 10:15:00|13302.5|13296.5|13303.1|13297.1|13303.9|13297.9|13299.1|13294.5|264
1611915600000|2021-01-29 10:20:00|13303|13297|13299.8|13293.8|13304.2|13298.2|13298.6|13292.6|305
1611915900000|2021-01-29 10:25:00|13299.7|13293.7|13297.3|13294.3|13301.5|13295.5|13297.2|13292.5|291
1611916200000|2021-01-29 10:30:00|13297.2|13294.2|13300.1|13294.1|13301|13295.8|13295.2|13290.7|307
1611916500000|2021-01-29 10:35:00|13300|13294|13299.4|13293.4|13300.5|13295.8|13296.4|13291.1|331
1611916800000|2021-01-29 10:40:00|13299.3|13293.3|13298.9|13295.9|13300.6|13296.1|13296.5|13291.5|234
1611917100000|2021-01-29 10:45:00|13300.4|13294.4|13297.1|13294.1|13301|13296.1|13297.1|13292.5|208
1611917400000|2021-01-29 10:50:00|13298.4|13292.4|13298.5|13292.5|13300.2|13294.2|13296.2|13291.7|195
1611917700000|2021-01-29 10:55:00|13298.6|13292.6|13294.2|13288.2|13298.6|13293.9|13294|13288|308
1611918000000|2021-01-29 11:00:00|13294.3|13288.3|13296.1|13290.1|13297|13291.7|13292.2|13287.3|326
1611918300000|2021-01-29 11:05:00|13296.2|13290.2|13295.4|13289.4|13296.2|13290.2|13293.3|13287.3|268
1611918600000|2021-01-29 11:10:00|13295.6|13289.6|13295.6|13289.6|13296.2|13290.6|13292|13286|278
1611918900000|2021-01-29 11:15:00|13295.7|13289.7|13296|13290|13297.4|13291.4|13294|13288|228
1611919200000|2021-01-29 11:20:00|13296.1|13290.1|13296.1|13290.1|13296.9|13290.9|13294.7|13288.7|179
1611919500000|2021-01-29 11:25:00|13296.2|13290.2|13292.6|13286.6|13298.2|13292.2|13292.6|13286.6|200
1611919800000|2021-01-29 11:30:00|13292.5|13286.5|13290|13284|13294.6|13288.6|13289.9|13283.9|251
1611920100000|2021-01-29 11:35:00|13290.1|13284.1|13289.8|13283.8|13290.2|13284.2|13289.3|13283.3|152
1611920400000|2021-01-29 11:40:00|13289.7|13283.7|13288.9|13282.9|13289.9|13285.2|13288|13282.2|193
1611920700000|2021-01-29 11:45:00|13288.8|13282.8|13289.4|13283.4|13290.7|13284.8|13287.6|13282.8|186
1611921000000|2021-01-29 11:50:00|13289.3|13283.3|13291.4|13285.4|13291.4|13286.6|13288.3|13282.7|175
1611921300000|2021-01-29 11:55:00|13291.5|13285.5|13292|13286|13292.1|13287.5|13290.1|13284.6|165
1611921600000|2021-01-29 12:00:00|13291.9|13285.9|13288.7|13282.7|13292.5|13286.5|13288.1|13282.1|270
1611921900000|2021-01-29 12:05:00|13288.6|13282.6|13284|13278|13288.8|13282.8|13283.8|13277.8|304
1611922200000|2021-01-29 12:10:00|13284.1|13278.1|13284.1|13278.1|13286.6|13280.6|13282.5|13277.9|272
1611922500000|2021-01-29 12:15:00|13284.2|13278.2|13284.1|13278.1|13286.5|13280.5|13282.4|13277.6|235
1611922800000|2021-01-29 12:20:00|13284.2|13278.2|13282.7|13276.7|13284.5|13278.8|13281.8|13276.5|231
1611923100000|2021-01-29 12:25:00|13282.8|13276.8|13279.1|13273.1|13283.3|13278|13278.5|13272.5|335
1611923400000|2021-01-29 12:30:00|13279|13273|13283.7|13277.7|13284.4|13278.4|13278.4|13272.4|334
1611923700000|2021-01-29 12:35:00|13283.6|13277.6|13287.8|13281.8|13288.9|13282.9|13283.1|13277.6|317
1611924000000|2021-01-29 12:40:00|13287.9|13281.9|13282.1|13276.1|13288.5|13282.5|13281.7|13275.7|267
1611924300000|2021-01-29 12:45:00|13282.2|13276.2|13282|13276|13284.1|13278.1|13279.4|13273.4|262
1611924600000|2021-01-29 12:50:00|13281.9|13275.9|13285.8|13279.8|13285.8|13279.8|13281.9|13275.9|247
1611924900000|2021-01-29 12:55:00|13285.9|13279.9|13289.8|13283.8|13289.9|13283.9|13285|13279|316
1611925200000|2021-01-29 13:00:00|13289.7|13283.7|13291.7|13285.7|13296.1|13290.1|13287.5|13281.5|612
1611925500000|2021-01-29 13:05:00|13291.6|13285.6|13290.7|13284.7|13293.8|13288.8|13290.4|13284.4|323
1611925800000|2021-01-29 13:10:00|13290.8|13284.8|13287.2|13281.2|13292.3|13287.6|13287.1|13281.1|445
1611926100000|2021-01-29 13:15:00|13287.1|13281.1|13285.8|13279.8|13287.7|13281.7|13283|13277|476
1611926400000|2021-01-29 13:20:00|13285.9|13279.9|13284.9|13278.9|13289.4|13283.4|13284.2|13278.2|424
1611926700000|2021-01-29 13:25:00|13285|13279|13288|13278.4|13288|13282.4|13284.3|13278.2|195
1611927000000|2021-01-29 13:30:00|13287.9|13278.2|13281.8|13275.8|13293.9|13284.5|13281.4|13275.4|407
1611927300000|2021-01-29 13:35:00|13281.6|13275.6|13277.3|13271.3|13283.1|13277.1|13276.9|13270.9|493
1611927600000|2021-01-29 13:40:00|13277.4|13271.4|13269.9|13263.9|13277.4|13271.4|13269|13263|349
1611927900000|2021-01-29 13:45:00|13270|13264|13269.9|13263.9|13271.4|13265.4|13269|13263|221
1611928200000|2021-01-29 13:50:00|13269.8|13263.8|13272.7|13266.7|13273.3|13268.8|13269.6|13263.6|272
1611928500000|2021-01-29 13:55:00|13273.6|13267.6|13273.7|13267.7|13274.5|13268.5|13269.5|13263.5|339
1611928800000|2021-01-29 14:00:00|13273.6|13267.6|13265.4|13259.4|13273.6|13267.6|13265.4|13259.4|346
1611929100000|2021-01-29 14:05:00|13265.3|13259.3|13268.5|13262.5|13270.2|13264.2|13264.7|13259.3|397
1611929400000|2021-01-29 14:10:00|13268.6|13262.6|13267|13261|13269|13264|13264.5|13259.9|302
1611929700000|2021-01-29 14:15:00|13266.9|13260.9|13271.1|13265.1|13271.2|13266.5|13266.3|13260.6|334
1611930000000|2021-01-29 14:20:00|13271.2|13265.2|13270.5|13264.5|13273.2|13267.9|13268.1|13262.9|387
1611930300000|2021-01-29 14:25:00|13270.6|13264.6|13273.8|13267.8|13274.6|13268.9|13267.9|13263.2|343
1611930600000|2021-01-29 14:30:00|13273.7|13267.7|13272.5|13269.5|13276.2|13270.6|13270.5|13264.7|380
1611930900000|2021-01-29 14:35:00|13272.6|13269.6|13273.2|13267.2|13278.7|13273.2|13270.4|13264.4|399
1611931200000|2021-01-29 14:40:00|13273.6|13267.6|13278.3|13272.3|13278.6|13272.6|13273.6|13267.6|224
1611931500000|2021-01-29 14:45:00|13278.5|13272.5|13277.6|13271.6|13279.2|13273.2|13273.8|13267.8|332
1611931800000|2021-01-29 14:50:00|13277.7|13271.7|13274.8|13268.8|13280.6|13274.6|13272.3|13267.3|396
1611932100000|2021-01-29 14:55:00|13274.7|13268.7|13269.1|13263.1|13274.7|13268.7|13267.4|13262.7|208
1611932400000|2021-01-29 15:00:00|13269.2|13263.2|13268.9|13262.9|13270.4|13265.6|13267.1|13262.6|246
1611932700000|2021-01-29 15:05:00|13269|13263|13271.1|13265.1|13275.5|13269.6|13268.2|13263|368
1611933000000|2021-01-29 15:10:00|13271.2|13265.2|13269.9|13266.9|13273.1|13267.6|13268.5|13263.9|366
1611933300000|2021-01-29 15:15:00|13269.8|13266.8|13273.3|13267.3|13274.6|13269.5|13268.7|13264.2|351
1611933600000|2021-01-29 15:20:00|13273.6|13267.6|13270.8|13264.8|13275.4|13270.4|13270.7|13264.7|285
1611933900000|2021-01-29 15:25:00|13270.9|13264.9|13269.6|13263.6|13273|13267.8|13269|13263.5|294
1611934200000|2021-01-29 15:30:00|13269.7|13263.7|13270.5|13264.5|13272.7|13267.6|13266.3|13261.3|342
1611934500000|2021-01-29 15:35:00|13270.4|13264.4|13276.2|13270.2|13276.2|13270.2|13268.2|13262.9|339
1611934800000|2021-01-29 15:40:00|13276|13270|13282.1|13276.1|13282.3|13277.8|13275|13269|421
1611935100000|2021-01-29 15:45:00|13282|13276|13278.2|13272.2|13286|13280|13277.4|13271.4|381
1611935400000|2021-01-29 15:50:00|13278.3|13272.3|13274.5|13268.5|13279.8|13273.8|13272.9|13268.1|402
1611935700000|2021-01-29 15:55:00|13274.3|13268.3|13273.4|13267.4|13280.4|13274.4|13272.1|13266.1|540
1611936000000|2021-01-29 16:00:00|13273.5|13267.5|13280|13274|13281|13275|13272.6|13266.6|358
1611936300000|2021-01-29 16:05:00|13279.9|13273.9|13281.1|13275.1|13281.8|13275.8|13279.8|13273.8|227
1611936600000|2021-01-29 16:10:00|13281|13275|13284.8|13278.8|13286.5|13280.5|13281|13275|280
1611936900000|2021-01-29 16:15:00|13284.9|13278.9|13284.9|13278.9|13287.6|13282.9|13283.8|13277.8|271
1611937200000|2021-01-29 16:20:00|13285.3|13279.3|13283.6|13277.6|13289|13283.9|13283.4|13277.6|276
1611937500000|2021-01-29 16:25:00|13283.5|13277.5|13286.2|13280.2|13287.7|13282.7|13282.5|13276.5|293
1611937800000|2021-01-29 16:30:00|13286.3|13280.3|13286.5|13280.5|13287.7|13281.7|13282.4|13277.8|458
1611938100000|2021-01-29 16:35:00|13286.2|13280.2|13284.1|13278.1|13287.2|13282.4|13284|13278|372
1611938400000|2021-01-29 16:40:00|13284|13278|13283.3|13277.3|13285.5|13279.5|13280.3|13275.7|385
1611938700000|2021-01-29 16:45:00|13283.4|13277.4|13286.3|13280.3|13287.6|13282.4|13280.4|13275.9|369
1611939000000|2021-01-29 16:50:00|13286.2|13280.2|13283.3|13277.3|13287.1|13282.1|13282|13276.7|301
1611939300000|2021-01-29 16:55:00|13283.2|13277.2|13283.5|13277.5|13284.1|13279.3|13281.5|13276.6|348
1611939600000|2021-01-29 17:00:00|13283.6|13277.6|13283.8|13277.8|13285.1|13279.1|13283.4|13277.4|292
1611939900000|2021-01-29 17:05:00|13283.6|13277.6|13281.2|13275.2|13283.7|13278.2|13280.3|13274.3|329
1611940200000|2021-01-29 17:10:00|13281.1|13275.1|13283.9|13277.9|13283.9|13277.9|13279|13273.5|273
1611940500000|2021-01-29 17:15:00|13283.8|13277.8|13287.2|13281.2|13287.9|13281.9|13283.2|13277.7|417
1611940800000|2021-01-29 17:20:00|13287|13281|13291.4|13285.4|13292|13286|13286.2|13280.2|291
1611941100000|2021-01-29 17:25:00|13291.5|13285.5|13287.9|13281.9|13292.6|13286.6|13287.2|13281.2|415
1611941400000|2021-01-29 17:30:00|13288.1|13282.1|13289.5|13283.5|13290.1|13284.1|13285|13280|406
1611941700000|2021-01-29 17:35:00|13289.4|13283.4|13293|13287|13293.6|13288.2|13287.8|13281.8|305
1611942000000|2021-01-29 17:40:00|13292.9|13286.9|13292.4|13286.4|13293.4|13287.7|13288.5|13282.5|386
1611942300000|2021-01-29 17:45:00|13292.5|13286.5|13295.3|13289.3|13295.9|13289.9|13292.2|13286.2|332
1611942600000|2021-01-29 17:50:00|13295.1|13289.1|13288.7|13282.7|13295.4|13289.4|13287.3|13281.5|436
1611942900000|2021-01-29 17:55:00|13288.8|13282.8|13295.1|13289.1|13295.1|13289.1|13288.1|13282.5|352
1611943200000|2021-01-29 18:00:00|13295.3|13289.3|13292.8|13286.8|13297.1|13291.1|13291.3|13285.3|387
1611943500000|2021-01-29 18:05:00|13292.9|13286.9|13293.9|13287.9|13295.5|13289.9|13290.9|13286.4|408
1611943800000|2021-01-29 18:10:00|13293.8|13287.8|13296.7|13290.7|13296.7|13291.6|13293|13287.8|409
1611944100000|2021-01-29 18:15:00|13296.9|13290.9|13297|13291|13298.2|13293.5|13295.8|13290.1|293
1611944400000|2021-01-29 18:20:00|13296.9|13290.9|13293.1|13290.1|13297.6|13291.6|13290.9|13285.5|382
1611944700000|2021-01-29 18:25:00|13294.6|13288.6|13290.6|13284.6|13295.2|13290.8|13288|13283.4|432
1611945000000|2021-01-29 18:30:00|13290.7|13284.7|13289.9|13283.9|13292.6|13288|13287.6|13283|344
1611945300000|2021-01-29 18:35:00|13289.8|13283.8|13290.2|13284.2|13290.8|13286.4|13287.8|13283|458
1611945600000|2021-01-29 18:40:00|13290.3|13284.3|13288.9|13285.9|13292.7|13287.6|13287.8|13283.2|492
1611945900000|2021-01-29 18:45:00|13290.4|13284.4|13293.3|13287.3|13293.9|13289|13287.5|13283|448
1611946200000|2021-01-29 18:50:00|13293.2|13287.2|13293.2|13287.2|13294|13289.2|13290.6|13285.6|426
1611946500000|2021-01-29 18:55:00|13293.1|13287.1|13292.6|13289.6|13294.8|13290.3|13291.1|13286.2|359
1611946800000|2021-01-29 19:00:00|13294|13288|13285.4|13282.4|13294.8|13289.6|13285.4|13280.8|567
1611947100000|2021-01-29 19:05:00|13285.6|13282.6|13287|13281|13289.1|13284|13285.3|13280.5|537
1611947400000|2021-01-29 19:10:00|13287.1|13281.1|13289.1|13283.1|13290|13285.6|13285.6|13281|380
1611947700000|2021-01-29 19:15:00|13289.2|13283.2|13288.4|13282.4|13290|13285.2|13286.7|13282.1|455
1611948000000|2021-01-29 19:20:00|13288.5|13282.5|13287.2|13284.2|13290.6|13286.1|13286.7|13281.8|325
1611948300000|2021-01-29 19:25:00|13288.7|13282.7|13290|13284|13290.7|13286.2|13287.2|13282.6|266
1611948600000|2021-01-29 19:30:00|13289.9|13283.9|13291.5|13285.5|13292|13287.5|13288.3|13283.8|185
1611948900000|2021-01-29 19:35:00|13291.4|13285.4|13289.7|13286.7|13291.7|13287.2|13288.7|13284.4|228
1611949200000|2021-01-29 19:40:00|13289.6|13286.6|13287.9|13281.9|13291.8|13287.3|13285.5|13280.9|336
1611949500000|2021-01-29 19:45:00|13287.7|13281.7|13287|13281|13288.3|13282.8|13284.7|13280.1|227
1611949800000|2021-01-29 19:50:00|13286.9|13280.9|13286.2|13280.2|13286.9|13282.2|13284|13279.5|174
1611950100000|2021-01-29 19:55:00|13286.4|13280.4|13291|13285|13291.2|13285.9|13284.4|13279.7|372
1611950400000|2021-01-29 20:00:00|13290.9|13284.9|13286.2|13280.2|13290.9|13286.4|13284.7|13278.9|340
1611950700000|2021-01-29 20:05:00|13286.3|13280.3|13285.1|13279.1|13286.8|13282|13283.1|13278.5|229
1611951000000|2021-01-29 20:10:00|13284.9|13278.9|13283.7|13277.7|13284.9|13280.1|13282|13277.4|171
1611951300000|2021-01-29 20:15:00|13283.5|13277.5|13284|13278|13285.2|13280.4|13282.1|13277.5|203
1611951600000|2021-01-29 20:20:00|13284.1|13278.1|13284.7|13278.7|13285.4|13279.4|13283.2|13277.2|194
1611951900000|2021-01-29 20:25:00|13284.8|13278.8|13285.7|13279.7|13286.4|13281.3|13282.8|13278|226
1611952200000|2021-01-29 20:30:00|13285.8|13279.8|13285|13279|13285.8|13279.8|13283.8|13277.8|204
1611952500000|2021-01-29 20:35:00|13285.1|13279.1|13290.6|13284.6|13290.8|13284.8|13284.9|13278.9|262
1611952800000|2021-01-29 20:40:00|13290.5|13284.5|13287.7|13281.7|13291.5|13285.5|13286.4|13281|239
1611953100000|2021-01-29 20:45:00|13287.9|13281.9|13286.7|13280.7|13289.3|13284.2|13286.3|13280.3|328
1611953400000|2021-01-29 20:50:00|13286.6|13280.6|13284.2|13278.2|13286.8|13280.8|13282.7|13276.7|434
1611953700000|2021-01-29 20:55:00|13284|13278|13285.9|13279.9|13286.8|13280.8|13281.2|13275.2|403
1611954000000|2021-01-29 21:00:00|13285.7|13279.7|13286.8|13280.8|13288.5|13282.5|13285.6|13279.6|236
1611954300000|2021-01-29 21:05:00|13287.2|13281.2|13286.8|13280.8|13287.8|13282.1|13285.1|13280|177
1611954600000|2021-01-29 21:10:00|13286.7|13280.7|13285.9|13279.9|13288.5|13282.5|13284.9|13279.3|179
1611954900000|2021-01-29 21:15:00|13286|13280|13287.4|13281.4|13288.1|13282.1|13284.4|13278.8|236
1611955200000|2021-01-29 21:20:00|13287.6|13281.6|13288.5|13282.5|13289.1|13283.1|13285.7|13279.7|201
1611955500000|2021-01-29 21:25:00|13288.1|13282.1|13288.7|13282.7|13289.4|13283.4|13286.6|13280.6|244
1611955800000|2021-01-29 21:30:00|13288.8|13282.8|13288.8|13282.8|13289.5|13283.5|13288.1|13282.1|153
1611956100000|2021-01-29 21:35:00|13288.7|13282.7|13286.6|13280.6|13289.3|13283.3|13285.2|13279.2|209
1611956400000|2021-01-29 21:40:00|13286.7|13280.7|13286|13280|13287.1|13281.1|13286|13280|151
1611956700000|2021-01-29 21:45:00|13286.6|13280.6|13295.9|13283.9|13297.3|13286.8|13284.9|13274.8|208
1611957000000|2021-01-29 21:50:00|13290.2|13284.2|13295|13282.6|13297.3|13287.7|13288.5|13275.9|191
1611957300000|2021-01-29 21:55:00|13293.7|13281.1|13295.5|13279.5|13300.5|13286.5|13290|13279|120
1612126800000|2021-01-31 21:00:00|13301.5|13276|13301.5|13279.5|13301.5|13279.5|13296.1|13274.1|20
1612127100000|2021-01-31 21:05:00|13293.9|13271.9|13301.5|13279.5|13301.5|13279.5|13293.9|13271.9|17
1612127400000|2021-01-31 21:10:00|13294.3|13272.3|13301.5|13279.5|13301.5|13279.5|13294.2|13272.2|16
1612127700000|2021-01-31 21:15:00|13294.3|13272.3|13294.3|13272.3|13301.5|13279.5|13294.2|13272.2|14
1612128000000|2021-01-31 21:20:00|13294.2|13272.2|13301.7|13284.4|13304.6|13284.4|13294.2|13272.2|38
1612128300000|2021-01-31 21:25:00|13304.4|13282.7|13301|13284.4|13304.4|13284.4|13301|13282.7|20
1612130100000|2021-01-31 21:55:00|13302.3|13285.7|13299|13282.1|13302.3|13286.1|13298.1|13279|23
1612130400000|2021-01-31 22:00:00|13298.9|13280.1|13299.8|13284.3|13301.5|13284.5|13296.5|13280.1|11
1612130700000|2021-01-31 22:05:00|13302.9|13283|13302.6|13280.6|13305|13284.4|13296.8|13275.7|42
1612131000000|2021-01-31 22:10:00|13299.7|13281|13299.5|13282.7|13304.8|13284.4|13296.4|13274.4|103
1612131300000|2021-01-31 22:15:00|13299.7|13283.8|13299.9|13281.3|13303.1|13284.1|13295.3|13280.2|77
1612131600000|2021-01-31 22:20:00|13298.1|13281.9|13303.1|13281.1|13305.2|13283.4|13297.3|13281.1|80
1612131900000|2021-01-31 22:25:00|13301.9|13280.8|13302|13289.6|13303.8|13291.5|13296.4|13277.4|129
1612132200000|2021-01-31 22:30:00|13301.1|13289.8|13300.1|13280.2|13305|13291.2|13296.7|13278.8|168
1612132500000|2021-01-31 22:35:00|13299.8|13281.8|13299.8|13280.4|13306.3|13285.3|13295.5|13278.6|118
1612132800000|2021-01-31 22:40:00|13299.3|13280.8|13298.4|13282.5|13302.3|13284.4|13295.2|13275.1|77
1612133100000|2021-01-31 22:45:00|13297.7|13282.9|13299.3|13283.9|13300.7|13284.7|13293.8|13278.1|103
1612133400000|2021-01-31 22:50:00|13296.6|13284|13299.6|13286.7|13300|13286.7|13294.8|13281|79
1612133700000|2021-01-31 22:55:00|13299.7|13287.2|13298.2|13286|13300.1|13287.4|13294.7|13283.8|118
1612134000000|2021-01-31 23:00:00|13298.3|13286.8|13294.2|13285.8|13298.5|13289.1|13293|13284.4|164
1612134300000|2021-01-31 23:05:00|13294.4|13285.3|13298|13292|13300.5|13294|13294.4|13283.7|167
1612134600000|2021-01-31 23:10:00|13298.3|13292.3|13302|13296|13302.6|13296.6|13297.5|13291.5|217
1612134900000|2021-01-31 23:15:00|13302.1|13296.1|13308.5|13302.5|13308.6|13302.6|13301.1|13295.1|277
1612135200000|2021-01-31 23:20:00|13308.8|13302.8|13302.7|13296.7|13309.3|13303.3|13300.8|13294.8|259
1612135500000|2021-01-31 23:25:00|13302.6|13296.6|13304.4|13298.4|13306.9|13300.9|13299.7|13293.7|294
1612135800000|2021-01-31 23:30:00|13305.1|13299.1|13301.7|13295.7|13305.3|13299.3|13301|13295|213
1612136100000|2021-01-31 23:35:00|13301.6|13295.6|13303.1|13297.1|13303.6|13297.6|13301.4|13295.4|200
1612136400000|2021-01-31 23:40:00|13303|13297|13302.5|13296.5|13304.3|13298.3|13302|13296|263
1612136700000|2021-01-31 23:45:00|13302.4|13296.4|13303.5|13297.5|13304.3|13298.3|13302|13296|220
1612137000000|2021-01-31 23:50:00|13303.3|13297.3|13305.3|13299.3|13306.6|13300.6|13302.1|13296.1|282
1612137300000|2021-01-31 23:55:00|13305.2|13299.2|13306.4|13300.4|13307.2|13301.2|13304.1|13298.1|205
1612137600000|2021-02-01 00:00:00|13306.3|13300.3|13304.7|13298.7|13308.3|13302.3|13301.5|13296.3|446
1612137900000|2021-02-01 00:05:00|13305|13299|13303|13297|13306.9|13302.4|13299.3|13294.1|385
1612138200000|2021-02-01 00:10:00|13302.8|13296.8|13302.7|13296.7|13304.8|13299.2|13300.4|13295.1|352
1612138500000|2021-02-01 00:15:00|13302.6|13296.6|13298.2|13292.2|13302.7|13297.9|13297.2|13291.9|322
1612138800000|2021-02-01 00:20:00|13297.8|13291.8|13294.8|13291.8|13298.8|13294.3|13294.5|13289.7|289
1612139100000|2021-02-01 00:25:00|13294.7|13291.7|13295.2|13289.2|13296.6|13292.1|13293.1|13288.6|285
1612139400000|2021-02-01 00:30:00|13295.7|13289.7|13295.7|13292.7|13298.2|13293.6|13294.1|13289.5|253
1612139700000|2021-02-01 00:35:00|13295.6|13292.6|13298.7|13292.7|13301.5|13297.2|13295.3|13291.3|363
1612140000000|2021-02-01 00:40:00|13298.8|13292.8|13297.8|13294.8|13300.8|13296.1|13296.9|13292.5|330
1612140300000|2021-02-01 00:45:00|13297.9|13294.9|13296.5|13290.5|13298.2|13294.9|13294|13289.6|230
1612140600000|2021-02-01 00:50:00|13295.4|13292.4|13293.4|13290.4|13296.9|13292.5|13293|13288.5|274
1612140900000|2021-02-01 00:55:00|13293.3|13290.3|13289.8|13283.8|13295.2|13290.8|13288.6|13283.5|334
1612141200000|2021-02-01 01:00:00|13289.9|13283.9|13293.3|13287.3|13294.4|13289.7|13286.7|13282.2|575
1612141500000|2021-02-01 01:05:00|13293.2|13287.2|13292.8|13289.8|13295.6|13291.5|13289.6|13285.7|377
1612141800000|2021-02-01 01:10:00|13292.7|13289.7|13295|13289|13296.9|13292.7|13292.1|13287.5|334
1612142100000|2021-02-01 01:15:00|13294.9|13288.9|13288.4|13282.4|13295.1|13289.1|13287|13282.3|399
1612142400000|2021-02-01 01:20:00|13288.5|13282.5|13294.3|13288.3|13294.4|13289.8|13286.8|13282.4|451
1612142700000|2021-02-01 01:25:00|13292.8|13289.8|13291.5|13285.5|13296|13291.6|13290.1|13285|347
1612143000000|2021-02-01 01:30:00|13291.4|13285.4|13293.7|13290.7|13294.9|13291.3|13289.3|13285|447
1612143300000|2021-02-01 01:35:00|13293.5|13290.5|13297.9|13294.9|13299.1|13295|13292.3|13288.1|415
1612143600000|2021-02-01 01:40:00|13297.8|13294.8|13301.7|13295.7|13302.1|13298.2|13297.5|13293.4|253
1612143900000|2021-02-01 01:45:00|13301.8|13295.8|13300.5|13297.5|13304.1|13299.8|13297.6|13293.1|309
1612144200000|2021-02-01 01:50:00|13300.6|13297.6|13297.7|13294.7|13302.6|13298.3|13296.9|13292.2|385
1612144500000|2021-02-01 01:55:00|13297.6|13294.6|13299.1|13296.1|13302.2|13298.7|13296.6|13292.5|410
1612144800000|2021-02-01 02:00:00|13300.7|13294.7|13296.9|13293.9|13300.9|13296.4|13295.5|13291|335
1612145100000|2021-02-01 02:05:00|13297|13294|13300.2|13294.2|13301.5|13296.8|13296.5|13292|426
1612145400000|2021-02-01 02:10:00|13300.1|13294.1|13294.7|13291.7|13302.1|13297.7|13294.7|13290.9|317
1612145700000|2021-02-01 02:15:00|13294.8|13291.8|13292.6|13289.6|13297.2|13292.9|13292|13287.8|365
1612146000000|2021-02-01 02:20:00|13292.5|13289.5|13295.3|13292.3|13297.1|13292.7|13291.2|13286.5|335
1612146300000|2021-02-01 02:25:00|13295.1|13292.1|13294.6|13291.6|13296.5|13292.1|13293.3|13288.8|271
1612146600000|2021-02-01 02:30:00|13294.5|13291.5|13296.2|13293.2|13298.3|13293.9|13293.1|13288.8|396
1612146900000|2021-02-01 02:35:00|13296.1|13293.1|13298.3|13292.3|13298.9|13294.5|13295.3|13290.9|270
1612147200000|2021-02-01 02:40:00|13298.2|13292.2|13292.5|13289.5|13298.5|13294.1|13291.6|13287.3|309
1612147500000|2021-02-01 02:45:00|13292.4|13289.4|13297.1|13294.1|13299.3|13294.9|13292.4|13289.4|286
1612147800000|2021-02-01 02:50:00|13298.6|13292.6|13296.6|13293.6|13299.2|13294.6|13295.6|13291.2|256
1612148100000|2021-02-01 02:55:00|13296.5|13293.5|13298.5|13292.5|13298.6|13295|13296.3|13292.4|238
1612148400000|2021-02-01 03:00:00|13298.6|13292.6|13297.4|13294.4|13299|13294.6|13296.6|13292.5|215
1612148700000|2021-02-01 03:05:00|13297.5|13294.5|13296.8|13293.8|13297.5|13294.5|13296|13291.5|124
1612149000000|2021-02-01 03:10:00|13296.7|13293.7|13296.9|13293.9|13298.2|13295.1|13296.5|13292.1|162
1612149300000|2021-02-01 03:15:00|13296.8|13293.8|13297.7|13294.7|13299.6|13295.9|13296.7|13292.9|180
1612149600000|2021-02-01 03:20:00|13297.6|13294.6|13296.4|13293.4|13299|13294.6|13294.8|13290.4|234
1612149900000|2021-02-01 03:25:00|13296.2|13293.2|13295.6|13292.6|13298.5|13294.3|13295.1|13290.7|192
1612150200000|2021-02-01 03:30:00|13295.5|13292.5|13296.6|13293.6|13298.5|13294.8|13295.4|13290.8|189
1612150500000|2021-02-01 03:35:00|13296.7|13293.7|13299.2|13293.2|13299.4|13295|13296|13291.6|233
1612150800000|2021-02-01 03:40:00|13299|13293|13296.8|13293.8|13300|13295.6|13296.3|13292.2|188
1612151100000|2021-02-01 03:45:00|13296.7|13293.7|13297.5|13294.5|13298.9|13295|13296.4|13292.8|216
1612151400000|2021-02-01 03:50:00|13297.6|13294.6|13297.3|13294.3|13299.9|13295.4|13296.6|13292.2|245
1612151700000|2021-02-01 03:55:00|13297.2|13294.2|13298.5|13295.5|13300.2|13295.7|13296.7|13292.2|233
1612152000000|2021-02-01 04:00:00|13298.4|13295.4|13295.9|13292.9|13299.9|13295.5|13295.7|13292.7|161
1612152300000|2021-02-01 04:05:00|13295.8|13292.8|13296.3|13293.3|13296.5|13293.5|13295.6|13292.6|149
1612152600000|2021-02-01 04:10:00|13296.1|13293.1|13293.6|13290.6|13297.5|13293.2|13291.5|13288.5|291
1612152900000|2021-02-01 04:15:00|13293.5|13290.5|13294.7|13291.7|13296.1|13292.9|13292.7|13288.7|288
1612153200000|2021-02-01 04:20:00|13294.4|13291.4|13294.1|13291.1|13296.9|13292.5|13294|13289.2|187
1612153500000|2021-02-01 04:25:00|13295.6|13289.6|13295.8|13292.8|13297.1|13293|13294|13289.6|247
1612153800000|2021-02-01 04:30:00|13295.7|13292.7|13296.3|13293.3|13297.2|13293.3|13294.8|13290.9|155
1612154100000|2021-02-01 04:35:00|13296.2|13293.2|13296.9|13293.9|13299.6|13295.1|13296.2|13292.4|186
1612154400000|2021-02-01 04:40:00|13297|13294|13297.7|13294.7|13299.5|13295.2|13296.1|13291.7|195
1612154700000|2021-02-01 04:45:00|13297.6|13294.6|13296.8|13293.8|13298.5|13295.5|13295.8|13291.8|213
1612155000000|2021-02-01 04:50:00|13296.9|13293.9|13300.1|13297.1|13302|13297.6|13296.6|13293.4|172
1612155300000|2021-02-01 04:55:00|13300|13297|13300|13297|13301.5|13297.4|13299.8|13295.5|121
1612155600000|2021-02-01 05:00:00|13299.9|13296.9|13300|13297|13301.5|13297.4|13298.8|13295|180
1612155900000|2021-02-01 05:05:00|13300.1|13297.1|13302.1|13299.1|13304.4|13300|13300.1|13296.5|228
1612156200000|2021-02-01 05:10:00|13302.2|13299.2|13301.4|13298.4|13303.5|13299.2|13300.7|13296.2|183
1612156500000|2021-02-01 05:15:00|13301.5|13298.5|13303.6|13300.6|13305.3|13300.7|13301.4|13298.1|164
1612156800000|2021-02-01 05:20:00|13303.5|13300.5|13303|13300|13304.9|13301|13302.2|13298.1|170
1612157100000|2021-02-01 05:25:00|13303.1|13300.1|13303.4|13300.4|13304.8|13301|13302.7|13298.8|186
1612157400000|2021-02-01 05:30:00|13303.3|13300.3|13302.5|13299.5|13304.4|13300.4|13302.3|13297.8|140
1612157700000|2021-02-01 05:35:00|13302.4|13299.4|13303.2|13297.2|13303.3|13299.7|13300.3|13296.1|255
1612158000000|2021-02-01 05:40:00|13301.7|13298.7|13300.1|13297.1|13303.2|13298.9|13299.3|13295.5|250
1612158300000|2021-02-01 05:45:00|13300|13297|13297.6|13294.6|13300.6|13297.2|13297|13292.8|240
1612158600000|2021-02-01 05:50:00|13297.7|13294.7|13293.8|13290.8|13299|13294.9|13293.2|13288.7|262
1612158900000|2021-02-01 05:55:00|13293.7|13290.7|13291.9|13288.9|13293.7|13290.7|13289.3|13285|313
1612159200000|2021-02-01 06:00:00|13293.3|13287.3|13293.7|13290.7|13295.9|13291.5|13291.1|13286.4|320
1612159500000|2021-02-01 06:05:00|13293.6|13290.6|13293|13290|13295.7|13291.2|13292.9|13288.4|263
1612159800000|2021-02-01 06:10:00|13293.1|13290.1|13291.9|13288.9|13295|13290.9|13291.4|13286.9|173
1612160100000|2021-02-01 06:15:00|13292.1|13289.1|13294.6|13291.6|13296.1|13292|13292.1|13287.8|264
1612160400000|2021-02-01 06:20:00|13294.5|13291.5|13295.1|13292.1|13296|13292.4|13293.4|13289.8|226
1612160700000|2021-02-01 06:25:00|13295|13292|13296.5|13293.5|13298.5|13294.1|13295|13291|172
1612161000000|2021-02-01 06:30:00|13296.4|13293.4|13295.8|13292.8|13297.8|13293.6|13295|13290.5|190
1612161300000|2021-02-01 06:35:00|13295.9|13292.9|13296.9|13293.9|13297.6|13294|13295.4|13291.4|214
1612161600000|2021-02-01 06:40:00|13296.7|13293.7|13297.9|13294.9|13300.2|13295.8|13296.6|13293|184
1612161900000|2021-02-01 06:45:00|13297.8|13294.8|13297.6|13294.6|13299.4|13295.4|13297.5|13293.4|161
1612162200000|2021-02-01 06:50:00|13297.5|13294.5|13297.6|13294.6|13299.3|13295|13297.3|13292.8|109
1612162500000|2021-02-01 06:55:00|13297.7|13294.7|13298.9|13292.9|13299.4|13295.8|13297.2|13292.9|263
1612162800000|2021-02-01 07:00:00|13297.5|13294.5|13297.3|13294.3|13299.2|13295.7|13295.6|13291.1|236
1612163100000|2021-02-01 07:05:00|13297.4|13294.4|13300.5|13297.5|13302.5|13298.2|13296.9|13292.5|244
1612163400000|2021-02-01 07:10:00|13300.4|13297.4|13301.3|13298.3|13302.1|13298.5|13299.8|13295.7|199
1612163700000|2021-02-01 07:15:00|13301.2|13298.2|13299.9|13293.9|13302.5|13298.4|13296.9|13292|242
1612164000000|2021-02-01 07:20:00|13300|13294|13299|13293|13301.4|13297.3|13298.3|13292.9|266
1612164300000|2021-02-01 07:25:00|13299.1|13293.1|13298.6|13295.6|13300|13295.6|13296.4|13291.9|185
1612164600000|2021-02-01 07:30:00|13300.1|13294.1|13297.7|13294.7|13300.2|13295.1|13295.3|13291|252
1612164900000|2021-02-01 07:35:00|13297.8|13294.8|13302.2|13296.2|13302.7|13298.1|13296.5|13292.1|279
1612165200000|2021-02-01 07:40:00|13302.1|13296.1|13301.1|13298.1|13303.9|13299.4|13300.6|13295.9|230
1612165500000|2021-02-01 07:45:00|13301.2|13298.2|13303.1|13297.1|13304.2|13299.6|13300.5|13295.9|198
1612165800000|2021-02-01 07:50:00|13302.9|13296.9|13303.5|13300.5|13306.6|13301.7|13301.5|13296.8|215
1612166100000|2021-02-01 07:55:00|13303.6|13300.6|13302|13299|13306.4|13302.1|13301.6|13297.3|241
1612166400000|2021-02-01 08:00:00|13303.4|13297.4|13306.9|13300.9|13309.2|13303.3|13301.5|13296.5|356
1612166700000|2021-02-01 08:05:00|13306.8|13300.8|13301.8|13295.8|13308.1|13303.6|13301.1|13295.2|328
1612167000000|2021-02-01 08:10:00|13301.9|13295.9|13302|13296|13303.4|13298.2|13299.8|13295.1|252
1612167300000|2021-02-01 08:15:00|13302.1|13296.1|13302.2|13299.2|13304.7|13300.1|13300|13295.6|274
1612167600000|2021-02-01 08:20:00|13302.1|13299.1|13302.7|13299.7|13304.7|13300.1|13301.2|13296.7|236
1612167900000|2021-02-01 08:25:00|13305.2|13299.2|13311.1|13305.1|13312.3|13307.8|13305.1|13299.2|287
1612168200000|2021-02-01 08:30:00|13310.6|13304.6|13311.5|13305.5|13311.6|13307.1|13307.9|13303.5|197
1612168500000|2021-02-01 08:35:00|13310|13307|13310.4|13304.4|13313.2|13308.6|13307.5|13302.9|268
1612168800000|2021-02-01 08:40:00|13310.5|13304.5|13308.9|13302.9|13311.7|13307.3|13306.6|13302.3|338
1612169100000|2021-02-01 08:45:00|13307.3|13304.3|13313|13307|13313.1|13307.1|13307.1|13302.8|198
1612169400000|2021-02-01 08:50:00|13313.1|13307.1|13312.8|13306.8|13315|13310.4|13310.8|13306.3|324
1612169700000|2021-02-01 08:55:00|13312.9|13306.9|13323.1|13317.1|13323.4|13317.4|13311.4|13306.6|339
1612170000000|2021-02-01 09:00:00|13323.2|13317.2|13318.1|13312.1|13325.2|13320|13316.3|13311.4|505
1612170300000|2021-02-01 09:05:00|13316.5|13313.5|13317.4|13311.4|13319.7|13315.2|13314.9|13310.3|431
1612170600000|2021-02-01 09:10:00|13317.5|13311.5|13313.6|13310.6|13317.5|13312.9|13312.5|13308.3|274
1612170900000|2021-02-01 09:15:00|13313.7|13310.7|13308|13305|13314.7|13310.7|13308|13303.6|338
1612171200000|2021-02-01 09:20:00|13309.5|13303.5|13309.3|13306.3|13311.5|13306.6|13304.9|13300.7|270
1612171500000|2021-02-01 09:25:00|13309.2|13306.2|13306.7|13300.7|13310.2|13306.3|13305.3|13300.6|234
1612171800000|2021-02-01 09:30:00|13306.8|13300.8|13302|13299|13307.3|13302.7|13301.7|13297.1|231
1612172100000|2021-02-01 09:35:00|13302.1|13299.1|13304.8|13298.8|13306.2|13301.7|13301|13296.5|345
1612172400000|2021-02-01 09:40:00|13305|13299|13307.3|13301.3|13307.3|13302.8|13303.3|13298.7|262
1612172700000|2021-02-01 09:45:00|13307.1|13301.1|13308.9|13302.9|13309.9|13304.8|13304.5|13300.2|361
1612173000000|2021-02-01 09:50:00|13309|13303|13311.3|13305.3|13312.7|13308.2|13307.7|13303|305
1612173300000|2021-02-01 09:55:00|13309.9|13306.9|13309.8|13303.8|13312.8|13308.5|13308.6|13303.8|209
1612173600000|2021-02-01 10:00:00|13310|13304|13312.3|13306.3|13312.3|13307.8|13308.2|13303.6|194
1612173900000|2021-02-01 10:05:00|13312.2|13306.2|13313.6|13307.6|13313.6|13308.9|13311.1|13306.2|195
1612174200000|2021-02-01 10:10:00|13313.3|13307.3|13314.1|13308.1|13314.3|13309.6|13311|13307|146
1612174500000|2021-02-01 10:15:00|13314|13308|13317.1|13311.1|13317.8|13313.3|13312.8|13308|207
1612174800000|2021-02-01 10:20:00|13317|13311|13314.8|13311.8|13317|13312.3|13313.6|13309.4|196
1612175100000|2021-02-01 10:25:00|13314.9|13311.9|13316.3|13310.3|13316.6|13312.3|13314|13309.8|201
1612175400000|2021-02-01 10:30:00|13316.2|13310.2|13319.8|13313.8|13320.5|13316.1|13314.5|13310.2|385
1612175700000|2021-02-01 10:35:00|13319.9|13313.9|13321.2|13315.2|13322.9|13318|13317.6|13313.3|347
1612176000000|2021-02-01 10:40:00|13321.3|13315.3|13320.3|13317.3|13322.8|13318.6|13319.6|13314.5|261
1612176300000|2021-02-01 10:45:00|13320.4|13317.4|13320.9|13314.9|13323.1|13318.5|13320.2|13314.9|279
1612176600000|2021-02-01 10:50:00|13321|13315|13319.2|13316.2|13322.8|13318.9|13319.1|13314.8|244
1612176900000|2021-02-01 10:55:00|13319.3|13316.3|13318.7|13312.7|13323.1|13318.8|13318.5|13312.6|287
1612177200000|2021-02-01 11:00:00|13318.8|13312.8|13318.9|13315.9|13320.8|13316.1|13316.7|13312|284
1612177500000|2021-02-01 11:05:00|13319|13316|13319.6|13313.6|13320.8|13316.3|13317.2|13312.5|312
1612177800000|2021-02-01 11:10:00|13319.5|13313.5|13316|13313|13320.2|13315.5|13315|13310.9|280
1612178100000|2021-02-01 11:15:00|13316.1|13313.1|13318.1|13315.1|13319.9|13315.5|13315|13311.1|216
1612178400000|2021-02-01 11:20:00|13318|13315|13318.4|13315.4|13319.9|13315.6|13315.7|13311.5|327
1612178700000|2021-02-01 11:25:00|13318.6|13315.6|13315.8|13309.8|13319.7|13315.6|13313.5|13309|238
1612179000000|2021-02-01 11:30:00|13315.9|13309.9|13316.1|13313.1|13317.8|13313.2|13312.9|13308.4|256
1612179300000|2021-02-01 11:35:00|13316.2|13313.2|13320.7|13314.7|13321.4|13316.6|13315.9|13311.4|313
1612179600000|2021-02-01 11:40:00|13320.8|13314.8|13318|13315|13321.9|13316.9|13318|13313.7|245
1612179900000|2021-02-01 11:45:00|13318.1|13315.1|13318.9|13312.9|13321.6|13316.8|13316.5|13312.1|225
1612180200000|2021-02-01 11:50:00|13318.8|13312.8|13316.1|13313.1|13318.9|13314.1|13313.4|13308.9|299
1612180500000|2021-02-01 11:55:00|13316|13313|13319.8|13313.8|13319.9|13315.1|13315.9|13310.9|233
1612180800000|2021-02-01 12:00:00|13319.9|13313.9|13317.1|13314.1|13319.9|13314.6|13314.9|13310.3|393
1612181100000|2021-02-01 12:05:00|13317.2|13314.2|13315.1|13312.1|13318.8|13314.3|13314.8|13310.4|307
1612181400000|2021-02-01 12:10:00|13315|13312|13314.1|13311.1|13316.7|13312.2|13313.9|13309.3|177
1612181700000|2021-02-01 12:15:00|13314|13311|13317.2|13311.2|13317.2|13311.5|13311.6|13307|244
1612182000000|2021-02-01 12:20:00|13317.1|13311.1|13317.8|13311.8|13318|13313.3|13313.7|13309.1|206
1612182300000|2021-02-01 12:25:00|13317.7|13311.7|13320.2|13314.2|13322.1|13317|13316.2|13311.7|212
1612182600000|2021-02-01 12:30:00|13320.4|13314.4|13321.4|13315.4|13321.5|13317|13317.9|13313.2|282
1612182900000|2021-02-01 12:35:00|13321.3|13315.3|13320.6|13314.6|13321.4|13316.8|13316.7|13312.1|248
1612183200000|2021-02-01 12:40:00|13320.7|13314.7|13318.5|13315.5|13321.1|13316.5|13317.4|13313|289
1612183500000|2021-02-01 12:45:00|13320|13314|13318.7|13312.7|13320.9|13316.6|13317|13312.5|305
1612183800000|2021-02-01 12:50:00|13318.6|13312.6|13320|13314|13320.1|13315.5|13315.4|13310.6|244
1612184100000|2021-02-01 12:55:00|13318.4|13315.4|13324.5|13318.5|13325.4|13321|13317.7|13313.2|330
1612184400000|2021-02-01 13:00:00|13324.3|13318.3|13321.9|13315.9|13324.9|13319.2|13319.8|13315.3|246
1612184700000|2021-02-01 13:05:00|13322|13316|13318.8|13312.8|13322|13317.5|13317.9|13312.7|296
1612185000000|2021-02-01 13:10:00|13318.9|13312.9|13317.5|13314.5|13320.7|13316.4|13317|13312.6|307
1612185300000|2021-02-01 13:15:00|13317.4|13314.4|13319.2|13313.2|13321.8|13317.3|13316.7|13312.5|253
1612185600000|2021-02-01 13:20:00|13318.9|13312.9|13325|13319|13325.4|13320.8|13317.2|13312.1|312
1612185900000|2021-02-01 13:25:00|13324.9|13318.9|13326.6|13320.6|13327.6|13323.3|13323.2|13318.5|377
1612186200000|2021-02-01 13:30:00|13326.5|13320.5|13325.9|13319.9|13327|13322.9|13323.7|13318.9|360
1612186500000|2021-02-01 13:35:00|13325.6|13319.6|13326|13320|13327.1|13322.7|13323.8|13319.2|310
1612186800000|2021-02-01 13:40:00|13326.1|13320.1|13322.7|13316.7|13326.1|13320.8|13321|13316|321
1612187100000|2021-02-01 13:45:00|13322.8|13316.8|13323.5|13317.5|13324.2|13319.9|13318.9|13314.3|361
1612187400000|2021-02-01 13:50:00|13323.1|13317.1|13323.9|13320.9|13325.2|13321|13320.2|13315.6|315
1612187700000|2021-02-01 13:55:00|13323.7|13320.7|13325.4|13319.4|13325.7|13321.1|13321.3|13316.5|427
1612188000000|2021-02-01 14:00:00|13325.3|13319.3|13323.8|13317.8|13325.9|13321.2|13321.3|13316.6|366
1612188300000|2021-02-01 14:05:00|13323.9|13317.9|13324.4|13321.4|13326.8|13322.3|13322.5|13317.9|407
1612188600000|2021-02-01 14:10:00|13324.2|13321.2|13324|13321|13326|13321.7|13322.1|13317.5|321
1612188900000|2021-02-01 14:15:00|13324.1|13321.1|13324|13318|13326.2|13321.4|13322.2|13317.9|279
1612189200000|2021-02-01 14:20:00|13323.9|13317.9|13321.1|13318.1|13325.1|13320.9|13320.9|13316.4|337
1612189500000|2021-02-01 14:25:00|13323.1|13317.1|13320.3|13314.3|13323.3|13318.9|13318.6|13313.5|305
1612189800000|2021-02-01 14:30:00|13320.4|13314.4|13323.3|13317.3|13325.9|13321.2|13318|13313.4|438
1612190100000|2021-02-01 14:35:00|13321.8|13318.8|13324.9|13318.9|13325.9|13320.8|13319.9|13315.4|407
1612190400000|2021-02-01 14:40:00|13324.8|13318.8|13324.6|13318.6|13325.3|13320.7|13322.8|13318.3|145
1612190700000|2021-02-01 14:45:00|13324.7|13318.7|13330|13324|13331.2|13326.6|13322.9|13318.5|287
1612191000000|2021-02-01 14:50:00|13330.3|13324.3|13329.6|13323.6|13331.1|13326.6|13328|13322|385
1612191300000|2021-02-01 14:55:00|13329.8|13323.8|13327.5|13321.5|13329.8|13325.5|13324.5|13320|285
1612191600000|2021-02-01 15:00:00|13327.4|13321.4|13324.8|13318.8|13327.5|13322.4|13322.8|13318.1|325
1612191900000|2021-02-01 15:05:00|13323.4|13320.4|13327.7|13321.7|13328|13322|13322.1|13317.6|397
1612192200000|2021-02-01 15:10:00|13327.6|13321.6|13323.2|13317.2|13327.6|13321.6|13319.8|13315.3|502
1612192500000|2021-02-01 15:15:00|13323.1|13317.1|13319.7|13313.7|13323.4|13318.4|13317.9|13313|429
1612192800000|2021-02-01 15:20:00|13319.6|13313.6|13319.4|13313.4|13320.1|13315.9|13317.3|13312.7|317
1612193100000|2021-02-01 15:25:00|13319.6|13313.6|13319.9|13313.9|13320|13315.5|13315.1|13310.6|400
1612193400000|2021-02-01 15:30:00|13320|13314|13317.2|13314.2|13320.2|13315.2|13315.3|13311.2|351
1612193700000|2021-02-01 15:35:00|13317.1|13314.1|13321|13318|13323.8|13319.3|13317.1|13312.5|402
1612194000000|2021-02-01 15:40:00|13321.1|13318.1|13322.7|13316.7|13325.4|13320.5|13320.2|13315.6|412
1612194300000|2021-02-01 15:45:00|13322.8|13316.8|13326|13320|13326.6|13322.2|13320|13315.9|303
1612194600000|2021-02-01 15:50:00|13325.8|13319.8|13330.5|13324.5|13330.5|13325.3|13325.4|13319.5|322
1612194900000|2021-02-01 15:55:00|13329.1|13326.1|13330.2|13324.2|13331|13326.2|13326.9|13322.3|329
1612195200000|2021-02-01 16:00:00|13330.1|13324.1|13331.3|13325.3|13332.6|13328|13329|13324|243
1612195500000|2021-02-01 16:05:00|13331.5|13325.5|13329.9|13323.9|13331.7|13327.2|13328.3|13323.5|163
1612195800000|2021-02-01 16:10:00|13330|13324|13328.7|13325.7|13330.8|13325.8|13327.1|13322.7|266
1612196100000|2021-02-01 16:15:00|13330.2|13324.2|13327.6|13321.6|13331|13326.6|13325.4|13320.9|290
1612196400000|2021-02-01 16:20:00|13327.4|13321.4|13322.9|13316.9|13328.4|13323.6|13320.3|13315.5|310
1612196700000|2021-02-01 16:25:00|13322.7|13316.7|13323.9|13317.9|13324|13319|13321|13315.9|214
1612197000000|2021-02-01 16:30:00|13324|13318|13327.8|13321.8|13328.1|13323.5|13322.5|13317.6|451
1612197300000|2021-02-01 16:35:00|13327.6|13321.6|13325.1|13319.1|13327.6|13323.4|13324.7|13318.7|340
1612197600000|2021-02-01 16:40:00|13325.2|13319.2|13325.8|13319.8|13326.3|13320.3|13322.3|13317.1|233
1612197900000|2021-02-01 16:45:00|13326|13320|13325|13319|13326.5|13321.4|13323.1|13318.2|259
1612198200000|2021-02-01 16:50:00|13325.1|13319.1|13326|13320|13327|13322.5|13323.3|13318.6|281
1612198500000|2021-02-01 16:55:00|13326.1|13320.1|13332.2|13326.2|13332.3|13327.7|13324.5|13320|425
1612198800000|2021-02-01 17:00:00|13332.1|13326.1|13329.9|13323.9|13332.1|13327.2|13328.3|13323.1|311
1612199100000|2021-02-01 17:05:00|13330|13324|13331.1|13325.1|13331.6|13327.1|13327.7|13323|283
1612199400000|2021-02-01 17:10:00|13331.2|13325.2|13331.1|13325.1|13331.8|13326.8|13329.8|13324.8|246
1612199700000|2021-02-01 17:15:00|13331.2|13325.2|13330.6|13324.6|13331.6|13327.2|13328.8|13324|226
1612200000000|2021-02-01 17:20:00|13330.4|13324.4|13330.5|13324.5|13331.1|13326.2|13328.2|13323.5|226
1612200300000|2021-02-01 17:25:00|13330.7|13324.7|13330.9|13324.9|13331.3|13326.8|13328.8|13323.7|261
1612200600000|2021-02-01 17:30:00|13330.8|13324.8|13330.2|13324.2|13330.9|13326.1|13328.1|13323.6|231
1612200900000|2021-02-01 17:35:00|13330.1|13324.1|13331|13325|13331.6|13326.9|13328.5|13323.9|225
1612201200000|2021-02-01 17:40:00|13330.9|13324.9|13330.8|13324.8|13331.3|13326|13328|13322|230
1612201500000|2021-02-01 17:45:00|13330.7|13324.7|13329.5|13323.5|13331.4|13326.7|13328.3|13323.5|180
1612201800000|2021-02-01 17:50:00|13329.3|13323.3|13328.6|13325.6|13330.2|13325.8|13327.7|13323|181
1612202100000|2021-02-01 17:55:00|13328.9|13325.9|13328|13322|13330.3|13325.9|13326.9|13322|206
1612202400000|2021-02-01 18:00:00|13328.1|13322.1|13331.1|13325.1|13331.1|13326.5|13326.7|13322.1|211
1612202700000|2021-02-01 18:05:00|13331|13325|13329.8|13323.8|13331.5|13326.7|13328.9|13323.7|260
1612203000000|2021-02-01 18:10:00|13329.9|13323.9|13326|13323|13330.3|13325.8|13326|13321.8|182
1612203300000|2021-02-01 18:15:00|13326.1|13323.1|13322.5|13316.5|13327.8|13323.3|13320.9|13316.3|244
1612203600000|2021-02-01 18:20:00|13322.4|13316.4|13322.3|13319.3|13324.2|13319.7|13320.7|13316.4|222
1612203900000|2021-02-01 18:25:00|13322.4|13319.4|13325.7|13319.7|13325.9|13321.3|13322.1|13317.7|272
1612204200000|2021-02-01 18:30:00|13325.6|13319.6|13326.6|13320.6|13326.6|13321|13322.6|13318|193
1612204500000|2021-02-01 18:35:00|13326.5|13320.5|13329.1|13323.1|13330|13325.3|13324.8|13320.5|244
1612204800000|2021-02-01 18:40:00|13328.9|13322.9|13327.9|13321.9|13329.2|13324.3|13326.3|13321.7|186
1612205100000|2021-02-01 18:45:00|13327.8|13321.8|13328.8|13322.8|13329|13324.3|13326.2|13321.7|164
1612205400000|2021-02-01 18:50:00|13328.7|13322.7|13328.5|13322.5|13329.1|13324.3|13326.2|13321.6|174
1612205700000|2021-02-01 18:55:00|13328.4|13322.4|13326.2|13323.2|13329.1|13324|13325.9|13321.3|164
1612206000000|2021-02-01 19:00:00|13327.7|13321.7|13328.3|13322.3|13328.4|13323.9|13325.7|13321|192
1612206300000|2021-02-01 19:05:00|13328.4|13322.4|13327.8|13321.8|13329.4|13324|13326.9|13321.5|158
1612206600000|2021-02-01 19:10:00|13327.7|13321.7|13326.1|13320.1|13328|13323.5|13324.5|13320|133
1612206900000|2021-02-01 19:15:00|13325.9|13319.9|13322.1|13316.1|13325.9|13321.1|13320.1|13315.4|270
1612207200000|2021-02-01 19:20:00|13322.2|13316.2|13321.9|13315.9|13323.1|13318.5|13321.3|13315.8|147
1612207500000|2021-02-01 19:25:00|13320.3|13317.3|13319.9|13313.9|13322.1|13317.3|13318.7|13313.9|187
1612207800000|2021-02-01 19:30:00|13319.8|13313.8|13319.3|13313.3|13321.1|13315.7|13318.4|13313.1|194
1612208100000|2021-02-01 19:35:00|13319.4|13313.4|13318.3|13312.3|13319.4|13314.9|13316.9|13312.3|168
1612208400000|2021-02-01 19:40:00|13318.6|13312.6|13319.7|13313.7|13319.7|13314|13315.7|13310.9|191
1612208700000|2021-02-01 19:45:00|13319.6|13313.6|13321.3|13315.3|13321.4|13316.5|13318.2|13313|323
1612209000000|2021-02-01 19:50:00|13321.2|13315.2|13323.4|13317.4|13323.4|13317.7|13319.2|13314.4|306
1612209300000|2021-02-01 19:55:00|13323.3|13317.3|13323.5|13317.5|13325.3|13320.4|13321.7|13316.6|271
1612209600000|2021-02-01 20:00:00|13323.6|13317.6|13323.2|13317.2|13324.3|13318.9|13321.3|13316.7|220
1612209900000|2021-02-01 20:05:00|13323.3|13317.3|13322.6|13316.6|13324.5|13318.7|13321.2|13316.3|168
1612210200000|2021-02-01 20:10:00|13322.3|13316.3|13324.9|13318.9|13326.2|13320.2|13320.9|13314.9|354
1612210500000|2021-02-01 20:15:00|13324.8|13318.8|13325|13319|13325.2|13320.3|13322.8|13317.6|238
1612210800000|2021-02-01 20:20:00|13325.1|13319.1|13326|13320|13327.8|13321.8|13322.9|13317.9|276
1612211100000|2021-02-01 20:25:00|13326.2|13320.2|13328.9|13322.9|13328.9|13323.3|13325.7|13319.7|342
1612211400000|2021-02-01 20:30:00|13329|13323|13329.3|13323.3|13330.3|13325.7|13327.4|13322.3|299
1612211700000|2021-02-01 20:35:00|13329.4|13323.4|13331.3|13325.3|13331.8|13327.1|13328.6|13323.2|346
1612212000000|2021-02-01 20:40:00|13331.4|13325.4|13332.3|13326.3|13332.8|13328.1|13329.8|13325.1|239
1612212300000|2021-02-01 20:45:00|13332.4|13326.4|13331.5|13325.5|13332.5|13327.7|13329.5|13324.8|227
1612212600000|2021-02-01 20:50:00|13331.6|13325.6|13329.8|13323.8|13332.4|13326.4|13329.1|13323.1|262
1612212900000|2021-02-01 20:55:00|13329.9|13323.9|13332.7|13326.7|13333.1|13328.1|13329.3|13323.9|287
1612213200000|2021-02-01 21:00:00|13332.8|13326.8|13332.5|13326.5|13332.8|13326.8|13331.8|13325.8|147
1612213500000|2021-02-01 21:05:00|13332.7|13326.7|13332.1|13326.1|13333.5|13327.5|13331.9|13325.9|166
1612213800000|2021-02-01 21:10:00|13332.3|13326.3|13331.5|13325.5|13332.8|13326.8|13331.3|13325.3|152
1612214100000|2021-02-01 21:15:00|13331.4|13325.4|13330.8|13324.8|13331.8|13325.8|13330.6|13324.6|113
1612214400000|2021-02-01 21:20:00|13331.1|13325.1|13331.8|13325.8|13332.3|13326.3|13330.9|13324.9|96
1612214700000|2021-02-01 21:25:00|13331.7|13325.7|13331.9|13325.9|13332.3|13326.3|13331.4|13325.4|91
1612215000000|2021-02-01 21:30:00|13331.8|13325.8|13330.9|13324.9|13332.2|13326.2|13330.6|13324.6|116
1612215300000|2021-02-01 21:35:00|13330.8|13324.8|13331.6|13325.6|13331.8|13325.8|13330|13324|116
1612215600000|2021-02-01 21:40:00|13331.7|13325.7|13333.9|13327.9|13333.9|13327.9|13331.4|13325.4|160
1612215900000|2021-02-01 21:45:00|13333.6|13327.6|13332.1|13326.1|13336|13328.4|13328.2|13314.5|534
1612216200000|2021-02-01 21:50:00|13332.4|13326.4|13330.2|13324.2|13336.4|13327.3|13326.6|13313.8|681
1612216500000|2021-02-01 21:55:00|13330|13324|13332.6|13325.3|13338|13328.1|13329.9|13321.9|393
1612216800000|2021-02-01 22:00:00|13334.1|13324.7|13329.4|13313.4|13334.1|13324.8|13329.4|13313.4|31
1612217100000|2021-02-01 22:05:00|13330.2|13314.2|13329.4|13313.4|13331.1|13315.1|13325.5|13309.5|136
1612217400000|2021-02-01 22:10:00|13329.6|13313.6|13329.6|13313.6|13331.2|13315.2|13328.8|13312.8|88
1612217700000|2021-02-01 22:15:00|13329.3|13313.3|13329.4|13313.4|13330.5|13314.5|13328.4|13312.4|90
1612218000000|2021-02-01 22:20:00|13329.3|13313.3|13329.3|13313.3|13330.5|13314.5|13328.7|13312.7|67
1612218300000|2021-02-01 22:25:00|13329.4|13313.4|13329.6|13313.6|13330.4|13314.4|13328.3|13312.3|75
1612218600000|2021-02-01 22:30:00|13329.8|13313.8|13330.9|13314.9|13333.9|13317.9|13329.4|13313.4|229
1612218900000|2021-02-01 22:35:00|13331.2|13315.2|13331|13315|13333|13317|13330|13314|367
1612219200000|2021-02-01 22:40:00|13331.4|13315.4|13332.8|13316.8|13332.9|13316.9|13329.6|13313.6|323
1612219500000|2021-02-01 22:45:00|13331.8|13315.8|13332.9|13316.9|13336.1|13320.1|13330.3|13314.3|241
1612219800000|2021-02-01 22:50:00|13332.8|13316.8|13332.3|13316.3|13336.6|13320.6|13331.9|13315.9|174
1612220100000|2021-02-01 22:55:00|13333.4|13317.4|13332.9|13316.9|13336.3|13320.3|13331.2|13315.2|222
1612220400000|2021-02-01 23:00:00|13333.2|13317.2|13328.2|13315.1|13333.2|13317.2|13327.6|13312.8|174
1612220700000|2021-02-01 23:05:00|13329.7|13315.3|13326.8|13316.1|13329.7|13316.3|13325.8|13312.2|288
1612221000000|2021-02-01 23:10:00|13326.6|13315.3|13325.8|13316.5|13330.1|13320.8|13324.6|13313|330
1612221300000|2021-02-01 23:15:00|13325.7|13314.3|13325.2|13319.2|13328.6|13320.7|13323.7|13314.3|233
1612221600000|2021-02-01 23:20:00|13325.1|13319.1|13322.8|13316.8|13325.2|13319.2|13321.1|13314.4|179
1612221900000|2021-02-01 23:25:00|13322.9|13316.9|13322.5|13316.5|13323.2|13317.2|13322.5|13316.3|90
1612222200000|2021-02-01 23:30:00|13322.3|13316.3|13322.9|13316.9|13323.2|13317.2|13322.2|13316.2|84
1612222500000|2021-02-01 23:35:00|13322.8|13316.8|13323.3|13317.3|13323.7|13317.7|13322.7|13316.7|129
1612222800000|2021-02-01 23:40:00|13322.5|13316.5|13321.6|13315.6|13322.6|13316.6|13320.9|13314.9|168
1612223100000|2021-02-01 23:45:00|13321.8|13315.8|13321.8|13315.8|13322.9|13316.9|13321.2|13315.2|140
1612223400000|2021-02-01 23:50:00|13321.6|13315.6|13323.8|13317.8|13323.9|13319|13321.5|13315.5|174
1612223700000|2021-02-01 23:55:00|13323.7|13317.7|13323.3|13317.3|13324.3|13318.3|13322.9|13316.9|176
1612224000000|2021-02-02 00:00:00|13323.5|13317.5|13326.8|13320.8|13328.7|13322.7|13323.5|13317.5|370
1612224300000|2021-02-02 00:05:00|13327.1|13321.1|13326.8|13320.8|13327.9|13321.9|13325.2|13319.2|276
1612224600000|2021-02-02 00:10:00|13326.7|13320.7|13329.6|13323.6|13330.5|13325.6|13325.8|13320.5|257
1612224900000|2021-02-02 00:15:00|13329.5|13323.5|13328.2|13325.2|13331|13325.2|13328.1|13323.3|240
1612225200000|2021-02-02 00:20:00|13328.1|13325.1|13329.6|13323.6|13332.1|13326.6|13328|13323.3|358
1612225500000|2021-02-02 00:25:00|13329.4|13323.4|13329.6|13323.6|13329.8|13324.3|13325.6|13320.6|261
1612225800000|2021-02-02 00:30:00|13329.5|13323.5|13327.3|13321.3|13329.7|13324.8|13325.4|13320.6|278
1612226100000|2021-02-02 00:35:00|13327.2|13321.2|13325.4|13322.4|13327.6|13323.2|13325|13320.4|146
1612226400000|2021-02-02 00:40:00|13327|13321|13322.8|13319.8|13329.4|13324.6|13322.2|13317.5|209
1612226700000|2021-02-02 00:45:00|13322.9|13319.9|13326.4|13320.4|13326.7|13321.3|13322.6|13318.2|235
1612227000000|2021-02-02 00:50:00|13326.1|13320.1|13330.4|13324.4|13330.8|13326.3|13324|13318.9|394
1612227300000|2021-02-02 00:55:00|13330.5|13324.5|13326.5|13323.5|13331.1|13326.2|13326.2|13320.7|279
1612227600000|2021-02-02 01:00:00|13326.4|13323.4|13325|13319|13327.8|13323.4|13321|13316.6|295
1612227900000|2021-02-02 01:05:00|13323.6|13320.6|13322.4|13319.4|13326|13321.7|13322|13317.5|221
1612228200000|2021-02-02 01:10:00|13322.3|13319.3|13322|13316|13322.5|13319.4|13319.2|13314.7|324
1612228500000|2021-02-02 01:15:00|13321.9|13315.9|13318.2|13312.2|13322|13316|13314|13309.5|384
1612228800000|2021-02-02 01:20:00|13316.4|13313.4|13314.2|13311.2|13318.8|13314.5|13314.1|13309.9|326
1612229100000|2021-02-02 01:25:00|13314.1|13311.1|13312.1|13309.1|13317.6|13312.8|13312.1|13307.6|348
1612229400000|2021-02-02 01:30:00|13312|13309|13310.2|13307.2|13313.5|13309.2|13309.2|13304.9|303
1612229700000|2021-02-02 01:35:00|13310.3|13307.3|13309.6|13306.6|13311.4|13307.5|13309.1|13304.8|223
1612230000000|2021-02-02 01:40:00|13309.5|13306.5|13308|13305|13311.1|13306.5|13307.6|13303.7|203
1612230300000|2021-02-02 01:45:00|13307.9|13304.9|13312.1|13306.1|13312.2|13308.1|13307.9|13304.2|238
1612230600000|2021-02-02 01:50:00|13310.4|13307.4|13305|13302|13310.7|13307.4|13304.2|13300.1|304
1612230900000|2021-02-02 01:55:00|13304.9|13301.9|13306.9|13303.9|13308.5|13303.9|13303.8|13300.4|232
1612231200000|2021-02-02 02:00:00|13308.3|13302.3|13306.8|13303.8|13309.3|13304.7|13304|13300.2|324
1612231500000|2021-02-02 02:05:00|13306.7|13303.7|13309.2|13303.2|13310.4|13306.3|13306.7|13302.9|192
1612231800000|2021-02-02 02:10:00|13309.1|13303.1|13308.4|13305.4|13309.4|13305.9|13306.1|13301.6|280
1612232100000|2021-02-02 02:15:00|13308.5|13305.5|13307.8|13304.8|13311|13306.5|13306.5|13302.8|287
1612232400000|2021-02-02 02:20:00|13307.9|13304.9|13307.9|13304.9|13310.5|13306.5|13306.8|13302.4|250
1612232700000|2021-02-02 02:25:00|13307.8|13304.8|13307.5|13304.5|13309|13304.9|13306.1|13302.6|254
1612233000000|2021-02-02 02:30:00|13307.6|13304.6|13305.5|13302.5|13308.8|13304.6|13304.2|13299.6|272
1612233300000|2021-02-02 02:35:00|13305.4|13302.4|13304.6|13301.6|13306|13302.6|13303.9|13300|156
1612233600000|2021-02-02 02:40:00|13304.5|13301.5|13305.5|13302.5|13308.6|13304.7|13304.4|13300.1|182
1612233900000|2021-02-02 02:45:00|13305.4|13302.4|13303.9|13300.9|13306.5|13302.5|13303.8|13299.5|159
1612234200000|2021-02-02 02:50:00|13304|13301|13302.9|13299.9|13305.7|13301.2|13302.8|13299|238
1612234500000|2021-02-02 02:55:00|13303|13300|13304.6|13301.6|13306.2|13301.8|13302.7|13299.7|218
1612234800000|2021-02-02 03:00:00|13306|13300|13304.2|13301.2|13306.6|13302.2|13303.6|13299.6|195
1612235100000|2021-02-02 03:05:00|13304|13301|13304.5|13301.5|13305.9|13301.5|13303.6|13299.9|150
1612235400000|2021-02-02 03:10:00|13304.4|13301.4|13304.8|13301.8|13306.3|13301.9|13303.9|13299.9|204
1612235700000|2021-02-02 03:15:00|13304.7|13301.7|13305.2|13302.2|13306.2|13302.2|13303|13298.5|191
1612236000000|2021-02-02 03:20:00|13305.1|13302.1|13304|13301|13306.8|13302.5|13303.3|13299.4|289
1612236300000|2021-02-02 03:25:00|13303.9|13300.9|13305.6|13299.6|13305.6|13301.3|13302.1|13297.6|143
1612236600000|2021-02-02 03:30:00|13305.5|13299.5|13307.9|13301.9|13312.2|13307.1|13305.5|13299.5|325
1612236900000|2021-02-02 03:35:00|13308.1|13302.1|13305.1|13299.1|13308.8|13304.5|13303.9|13298.9|242
1612237200000|2021-02-02 03:40:00|13305.2|13299.2|13305.5|13302.5|13308.1|13303.7|13304.2|13299.2|241
1612237500000|2021-02-02 03:45:00|13305.6|13302.6|13304.9|13301.9|13307.5|13303.1|13304|13299.5|220
1612237800000|2021-02-02 03:50:00|13305|13302|13306|13303|13307.5|13303.1|13305|13300.4|137
1612238100000|2021-02-02 03:55:00|13306.2|13303.2|13309.8|13306.8|13311.4|13307|13306.2|13302.4|288
1612238400000|2021-02-02 04:00:00|13309.7|13306.7|13311.8|13308.8|13312.2|13309.2|13309.6|13305.4|158
1612238700000|2021-02-02 04:05:00|13311.9|13308.9|13310.7|13307.7|13312.5|13309.3|13310.3|13306.2|181
1612239000000|2021-02-02 04:10:00|13310.6|13307.6|13310|13307|13312.9|13308.4|13309.3|13304.5|149
1612239300000|2021-02-02 04:15:00|13309.9|13306.9|13311.6|13305.6|13312|13307.7|13309.6|13305.2|149
1612239600000|2021-02-02 04:20:00|13311.5|13305.5|13310.5|13307.5|13311.5|13307.6|13308.7|13304.1|152
1612239900000|2021-02-02 04:25:00|13310.4|13307.4|13311|13308|13312.3|13309.3|13310.4|13307.4|112
1612240200000|2021-02-02 04:30:00|13311.1|13308.1|13312.2|13309.2|13313.6|13309.3|13310.4|13305.9|164
1612240500000|2021-02-02 04:35:00|13312.3|13309.3|13312.6|13309.6|13314.1|13311|13310.8|13306.8|183
1612240800000|2021-02-02 04:40:00|13312.5|13309.5|13315.8|13312.8|13316.7|13312.9|13312.4|13308.2|183
1612241100000|2021-02-02 04:45:00|13315.7|13312.7|13314.5|13311.5|13318.9|13314.6|13314.2|13309.5|230
1612241400000|2021-02-02 04:50:00|13314.6|13311.6|13312.3|13309.3|13316|13311.6|13312.3|13308.4|183
1612241700000|2021-02-02 04:55:00|13312.2|13309.2|13313.7|13310.7|13316.3|13311.9|13311.8|13307.7|224
1612242000000|2021-02-02 05:00:00|13315.3|13309.3|13313.5|13310.5|13315.3|13311.1|13312.8|13308.2|275
1612242300000|2021-02-02 05:05:00|13313.4|13310.4|13314.7|13311.7|13316.4|13312|13313.4|13309.2|174
1612242600000|2021-02-02 05:10:00|13314.8|13311.8|13315.5|13312.5|13315.8|13312.6|13314.1|13309.7|235
1612242900000|2021-02-02 05:15:00|13315.4|13312.4|13316.3|13313.3|13318.2|13313.9|13315.4|13311.5|206
1612243200000|2021-02-02 05:20:00|13316.2|13313.2|13314|13311|13317.8|13313.4|13314|13309.9|220
1612243500000|2021-02-02 05:25:00|13314.2|13311.2|13314.5|13311.5|13316.4|13312.6|13314.2|13309.9|190
1612243800000|2021-02-02 05:30:00|13316|13310|13312.4|13309.4|13316.3|13312|13312|13307.9|250
1612244100000|2021-02-02 05:35:00|13312.5|13309.5|13314.6|13311.6|13317|13312.4|13312|13309|215
1612244400000|2021-02-02 05:40:00|13316.1|13310.1|13315.5|13312.5|13317|13312.7|13314.6|13310|181
1612244700000|2021-02-02 05:45:00|13315.2|13312.2|13315.1|13312.1|13317|13312.7|13315|13310.9|140
1612245000000|2021-02-02 05:50:00|13315.2|13312.2|13309.8|13306.8|13316.8|13312.3|13309.6|13305.2|180
1612245300000|2021-02-02 05:55:00|13309.5|13306.5|13310.9|13304.9|13311.7|13307.2|13308.6|13304.3|274
1612245600000|2021-02-02 06:00:00|13310.8|13304.8|13311.9|13305.9|13312.1|13308.2|13308.6|13304.3|261
1612245900000|2021-02-02 06:05:00|13310.7|13307.7|13311.7|13308.7|13313.1|13309.1|13310.3|13306.2|225
1612246200000|2021-02-02 06:10:00|13311.6|13308.6|13311.5|13308.5|13311.8|13308.8|13311.1|13308.1|147
1612246500000|2021-02-02 06:15:00|13311.6|13308.6|13313.7|13310.7|13313.8|13310.8|13311.2|13308.2|181
1612246800000|2021-02-02 06:20:00|13313.6|13310.6|13315.1|13312.1|13316|13312.2|13313.5|13309.3|194
1612247100000|2021-02-02 06:25:00|13315|13312|13316.3|13313.3|13317.5|13313.4|13314.7|13311.5|129
1612247400000|2021-02-02 06:30:00|13316.4|13313.4|13317.9|13314.9|13319.6|13314.9|13316.3|13311.8|214
1612247700000|2021-02-02 06:35:00|13317.8|13314.8|13318.6|13315.6|13321.3|13317.2|13317.8|13313.3|234
1612248000000|2021-02-02 06:40:00|13318.5|13315.5|13316.7|13313.7|13319.7|13315.6|13316.4|13312.1|167
1612248300000|2021-02-02 06:45:00|13316.6|13313.6|13316|13313|13317|13314|13315.7|13312.7|165
1612248600000|2021-02-02 06:50:00|13315.9|13312.9|13315.8|13312.8|13317.4|13313|13314.1|13309.7|197
1612248900000|2021-02-02 06:55:00|13315.6|13312.6|13318.5|13312.5|13318.5|13314.5|13315.6|13311.9|132
1612249200000|2021-02-02 07:00:00|13316.8|13313.8|13319.4|13316.4|13321|13316.7|13316.8|13312.4|181
1612249500000|2021-02-02 07:05:00|13319.5|13316.5|13318|13312|13320.6|13316.8|13315|13310.6|178
1612249800000|2021-02-02 07:10:00|13317.9|13311.9|13319.1|13316.1|13320.6|13316.1|13314.9|13310.5|272
1612250100000|2021-02-02 07:15:00|13319|13316|13320.1|13317.1|13322.4|13318|13319|13315.1|226
1612250400000|2021-02-02 07:20:00|13321.6|13315.6|13322.9|13319.9|13324.5|13320.2|13320.7|13315.6|191
1612250700000|2021-02-02 07:25:00|13322.8|13319.8|13322.3|13319.3|13324.2|13321.2|13321.8|13318|185
1612251000000|2021-02-02 07:30:00|13322.2|13319.2|13319.3|13316.3|13323.7|13319.2|13319|13314.7|239
1612251300000|2021-02-02 07:35:00|13319.2|13316.2|13315.1|13312.1|13319.7|13316.5|13314.7|13310.6|224
1612251600000|2021-02-02 07:40:00|13315|13312|13318.1|13315.1|13319.7|13315.2|13313.8|13309.5|229
1612251900000|2021-02-02 07:45:00|13318|13315|13320.6|13314.6|13321.6|13317.5|13317.8|13313.3|272
1612252200000|2021-02-02 07:50:00|13320.5|13314.5|13319.2|13316.2|13321|13316.3|13316.9|13312.3|235
1612252500000|2021-02-02 07:55:00|13320.7|13314.7|13320.2|13314.2|13322.4|13317.7|13319.1|13314.2|215
1612252800000|2021-02-02 08:00:00|13320.3|13314.3|13317.2|13314.2|13321.3|13316.4|13316.4|13311.9|297
1612253100000|2021-02-02 08:05:00|13318.6|13312.6|13316.2|13313.2|13319.9|13315.8|13315.6|13311.9|313
1612253400000|2021-02-02 08:10:00|13316.3|13313.3|13316.3|13313.3|13319.9|13315.4|13315.9|13311.4|257
1612253700000|2021-02-02 08:15:00|13316.2|13313.2|13309.8|13303.8|13318.5|13314|13309.8|13303.8|261
1612254000000|2021-02-02 08:20:00|13309.9|13303.9|13311.4|13305.4|13316.2|13311.6|13309|13303.8|345
1612254300000|2021-02-02 08:25:00|13311.5|13305.5|13314.9|13311.9|13316.7|13312.3|13310.4|13305.3|320
1612254600000|2021-02-02 08:30:00|13314.7|13311.7|13307.6|13301.6|13315.9|13311.7|13305.9|13301.1|387
1612254900000|2021-02-02 08:35:00|13307.7|13301.7|13310.4|13304.4|13311.4|13306.7|13307.4|13301.6|334
1612255200000|2021-02-02 08:40:00|13310.3|13304.3|13310.9|13307.9|13313.5|13308.7|13309.3|13303.3|326
1612255500000|2021-02-02 08:45:00|13310.8|13307.8|13314.2|13311.2|13315.4|13311.2|13310.5|13306.6|298
1612255800000|2021-02-02 08:50:00|13314.1|13311.1|13313.1|13310.1|13316.1|13311.8|13311.8|13307.3|285
1612256100000|2021-02-02 08:55:00|13313|13310|13308.2|13302.2|13314.2|13310.1|13306.1|13301.9|311
1612256400000|2021-02-02 09:00:00|13306.9|13303.9|13309.2|13306.2|13309.8|13306.3|13306.1|13302|304
1612256700000|2021-02-02 09:05:00|13309.4|13306.4|13306.6|13303.6|13312.5|13308.1|13305.2|13300.7|279
1612257000000|2021-02-02 09:10:00|13307.9|13301.9|13302.8|13299.8|13308|13302.7|13301.7|13297.5|244
1612257300000|2021-02-02 09:15:00|13302.9|13299.9|13303.3|13300.3|13305|13302|13302.8|13298.6|171
1612257600000|2021-02-02 09:20:00|13303.4|13300.4|13304.8|13298.8|13306.8|13302.5|13303|13298.7|238
1612257900000|2021-02-02 09:25:00|13304.9|13298.9|13302.6|13299.6|13307.4|13302.7|13302.1|13297.7|252
1612258200000|2021-02-02 09:30:00|13302.5|13299.5|13307|13304|13307.4|13304.4|13302.1|13297.7|259
1612258500000|2021-02-02 09:35:00|13307.1|13304.1|13308.7|13302.7|13309.7|13305.8|13305.9|13301.4|253
1612258800000|2021-02-02 09:40:00|13308.6|13302.6|13306.9|13303.9|13309.2|13304.4|13305.8|13301.6|275
1612259100000|2021-02-02 09:45:00|13306.8|13303.8|13308.2|13305.2|13311.5|13306.9|13306.1|13301.5|218
1612259400000|2021-02-02 09:50:00|13308.4|13305.4|13309.8|13306.8|13311.2|13307|13306.9|13302.6|206
1612259700000|2021-02-02 09:55:00|13309.7|13306.7|13313.3|13307.3|13313.3|13308.7|13309.5|13305.1|160
1612260000000|2021-02-02 10:00:00|13313.2|13307.2|13310.8|13307.8|13313.5|13309.1|13310.7|13306.5|141
1612260300000|2021-02-02 10:05:00|13310.9|13307.9|13308.6|13305.6|13313.2|13309|13308.6|13304.1|160
1612260600000|2021-02-02 10:10:00|13308.7|13305.7|13311.4|13308.4|13312.3|13308.5|13308.6|13304.2|205
1612260900000|2021-02-02 10:15:00|13311.5|13308.5|13319|13313|13321.1|13316|13311.5|13308.4|517
1612261200000|2021-02-02 10:20:00|13318.8|13312.8|13316.1|13313.1|13320.6|13316.4|13316|13311.7|388
1612261500000|2021-02-02 10:25:00|13316.2|13313.2|13320.3|13317.3|13321.6|13317.4|13315.4|13311.1|319
1612261800000|2021-02-02 10:30:00|13321.8|13315.8|13323.8|13320.8|13325.2|13321.5|13320.2|13315.7|254
1612262100000|2021-02-02 10:35:00|13323.9|13320.9|13324.7|13318.7|13328.1|13323.6|13321.8|13317.4|309
1612262400000|2021-02-02 10:40:00|13324.6|13318.6|13325.5|13319.5|13326.7|13322.1|13321.6|13316.9|307
1612262700000|2021-02-02 10:45:00|13325.4|13319.4|13323.2|13317.2|13327.3|13322.8|13321.1|13316.8|304
1612263000000|2021-02-02 10:50:00|13323.1|13317.1|13321.5|13318.5|13324|13319.8|13321|13316.6|240
1612263300000|2021-02-02 10:55:00|13321.4|13318.4|13323.4|13320.4|13326.3|13321.8|13321.4|13317.3|265
1612263600000|2021-02-02 11:00:00|13323.5|13320.5|13325.3|13319.3|13326.4|13321.9|13322.3|13318.2|220
1612263900000|2021-02-02 11:05:00|13325.4|13319.4|13324|13318|13325.4|13320.6|13321|13316.6|246
1612264200000|2021-02-02 11:10:00|13323.9|13317.9|13326.9|13320.9|13327|13321.9|13322|13317.3|257
1612264500000|2021-02-02 11:15:00|13327|13321|13324.8|13321.8|13327.4|13322.6|13324.6|13320|193
1612264800000|2021-02-02 11:20:00|13324.7|13321.7|13326.4|13323.4|13328|13323.6|13324.3|13319.8|245
1612265100000|2021-02-02 11:25:00|13326.3|13323.3|13329.2|13323.2|13329.4|13325.2|13325.4|13321.3|269
1612265400000|2021-02-02 11:30:00|13329.3|13323.3|13329.6|13326.6|13331.2|13326.6|13327.7|13323|167
1612265700000|2021-02-02 11:35:00|13331.3|13325.3|13332.8|13326.8|13334.5|13330.1|13329.5|13325|230
1612266000000|2021-02-02 11:40:00|13332.7|13326.7|13327.2|13324.2|13332.7|13327.3|13326.6|13322.1|193
1612266300000|2021-02-02 11:45:00|13327.1|13324.1|13329.1|13323.1|13330|13325.5|13327|13323.1|152
1612266600000|2021-02-02 11:50:00|13329.2|13323.2|13327.4|13324.4|13329.5|13325.2|13326.5|13322.4|168
1612266900000|2021-02-02 11:55:00|13327.3|13324.3|13332.5|13326.5|13332.8|13328|13326.8|13322.6|280
1612267200000|2021-02-02 12:00:00|13332.4|13326.4|13327.1|13324.1|13333.6|13329|13326.9|13322.7|298
1612267500000|2021-02-02 12:05:00|13327.2|13324.2|13329.6|13323.6|13330|13325.5|13327|13322.6|196
1612267800000|2021-02-02 12:10:00|13329.1|13323.1|13328.5|13322.5|13329.2|13324.6|13326.3|13321.8|128
1612268100000|2021-02-02 12:15:00|13328.6|13322.6|13326.6|13320.6|13328.7|13324|13324.8|13320.3|181
1612268400000|2021-02-02 12:20:00|13326.5|13320.5|13323.2|13320.2|13326.5|13322|13322.9|13318.5|159
1612268700000|2021-02-02 12:25:00|13322.9|13319.9|13325|13319|13325|13320.5|13322.9|13318.8|54
1612269000000|2021-02-02 12:30:00|13324.9|13318.9|13325.8|13319.8|13325.9|13321.5|13323.4|13318.9|86
1612269300000|2021-02-02 12:35:00|13325.9|13319.9|13327.8|13324.8|13329.4|13324.9|13324.1|13319.6|89
1612269600000|2021-02-02 12:40:00|13327.9|13324.9|13328|13325|13330|13325.5|13327.4|13322.8|127
1612269900000|2021-02-02 12:45:00|13327.9|13324.9|13327.6|13324.6|13331.5|13327.1|13327.1|13322.5|190
1612270200000|2021-02-02 12:50:00|13327.7|13324.7|13328.5|13325.5|13330.2|13325.6|13327.5|13322.8|206
1612270500000|2021-02-02 12:55:00|13328.4|13325.4|13327|13321|13329.9|13325.4|13325.2|13320.7|189
1612270800000|2021-02-02 13:00:00|13326.8|13320.8|13325.7|13322.7|13327.4|13323|13322.3|13318|293
1612271100000|2021-02-02 13:05:00|13325.6|13322.6|13324.3|13321.3|13327.4|13323|13323|13318.6|195
1612271400000|2021-02-02 13:10:00|13325.8|13319.8|13322.3|13316.3|13325.8|13321.3|13319.5|13314.9|390
1612271700000|2021-02-02 13:15:00|13322.2|13316.2|13325.3|13319.3|13325.5|13320.6|13320.5|13316|279
1612272000000|2021-02-02 13:20:00|13325.4|13319.4|13321|13318|13326.1|13321|13320.9|13316.6|308
1612272300000|2021-02-02 13:25:00|13321.1|13318.1|13325.7|13319.7|13325.9|13321.3|13321|13317.4|277
1612272600000|2021-02-02 13:30:00|13324.2|13321.2|13325.6|13322.6|13327.6|13323|13323.3|13318.7|353
1612272900000|2021-02-02 13:35:00|13325.7|13322.7|13328.4|13322.4|13330|13325.6|13325.6|13321.2|286
1612273200000|2021-02-02 13:40:00|13328.5|13322.5|13325.8|13322.8|13329.9|13325.3|13324.3|13319.8|227
1612273500000|2021-02-02 13:45:00|13327.7|13321.7|13324.5|13318.5|13329.7|13325.1|13324.1|13318.3|251
1612273800000|2021-02-02 13:50:00|13324.4|13318.4|13323.3|13317.3|13324.8|13320.2|13321.1|13316.6|284
1612274100000|2021-02-02 13:55:00|13323.4|13317.4|13321.7|13315.7|13324.5|13319.3|13320.1|13315.6|226
1612274400000|2021-02-02 14:00:00|13322|13316|13321.4|13315.4|13322.2|13318|13319.6|13315.1|161
1612274700000|2021-02-02 14:05:00|13319.9|13316.9|13322.6|13316.6|13322.9|13317.5|13318.9|13314.5|259
1612275000000|2021-02-02 14:10:00|13322.5|13316.5|13325|13319|13326|13321|13319|13314.6|283
1612275300000|2021-02-02 14:15:00|13323.5|13320.5|13324.4|13321.4|13326.6|13322.1|13323.5|13318.9|295
1612275600000|2021-02-02 14:20:00|13324.3|13321.3|13321.6|13318.6|13325.8|13321.5|13320.5|13315.8|201
1612275900000|2021-02-02 14:25:00|13323.4|13317.4|13321.9|13315.9|13326.3|13321.2|13320.7|13315.8|205
1612276200000|2021-02-02 14:30:00|13322|13316|13326.1|13320.1|13329|13324.6|13322|13316|378
1612276500000|2021-02-02 14:35:00|13325.9|13319.9|13331.5|13325.5|13331.6|13327.3|13322.3|13317.6|337
1612276800000|2021-02-02 14:40:00|13331.7|13325.7|13333.6|13330.6|13337|13332.4|13329.1|13324.6|326
1612277100000|2021-02-02 14:45:00|13333.7|13330.7|13340|13334|13341.3|13336.9|13333.6|13329.6|410
1612277400000|2021-02-02 14:50:00|13339.9|13333.9|13342|13336|13343.7|13339.8|13339.8|13333.8|453
1612277700000|2021-02-02 14:55:00|13341.9|13335.9|13342.1|13336.1|13343.2|13338.8|13338.5|13333.3|464
1612278000000|2021-02-02 15:00:00|13341.6|13335.6|13339|13333|13341.6|13336.7|13335.2|13329.6|562
1612278300000|2021-02-02 15:05:00|13338.8|13332.8|13336.9|13330.9|13339.9|13335.1|13333|13328.4|402
1612278600000|2021-02-02 15:10:00|13337|13331|13338.8|13332.8|13340.7|13335.7|13335.7|13330.7|347
1612278900000|2021-02-02 15:15:00|13338.9|13332.9|13335.8|13332.8|13339.3|13334.6|13334.8|13330.5|355
1612279200000|2021-02-02 15:20:00|13335.6|13332.6|13337.2|13334.2|13338.9|13334.4|13335.4|13330.7|315
1612279500000|2021-02-02 15:25:00|13337.1|13334.1|13334.4|13331.4|13338.5|13334.3|13333.6|13329.2|331
1612279800000|2021-02-02 15:30:00|13334.3|13331.3|13334.3|13331.3|13336.4|13332.3|13333.9|13329.3|273
1612280100000|2021-02-02 15:35:00|13334.4|13331.4|13341.5|13335.5|13341.7|13335.7|13333.9|13329.8|332
1612280400000|2021-02-02 15:40:00|13341.6|13335.6|13340|13337|13341.9|13337.4|13337.6|13333|396
1612280700000|2021-02-02 15:45:00|13340.1|13337.1|13337.1|13331.1|13342.3|13337.9|13335.7|13329.7|399
1612281000000|2021-02-02 15:50:00|13337.2|13331.2|13339.9|13333.9|13340.6|13336|13335.3|13329.3|344
1612281300000|2021-02-02 15:55:00|13340|13334|13338.2|13332.2|13340.7|13335.6|13334.4|13329.7|299
1612281600000|2021-02-02 16:00:00|13338.3|13332.3|13333.8|13327.8|13339.3|13333.8|13333.2|13327.2|249
1612281900000|2021-02-02 16:05:00|13333.9|13327.9|13332|13326|13335|13330.1|13331.5|13325.5|280
1612282200000|2021-02-02 16:10:00|13331.9|13325.9|13332.5|13326.5|13333.6|13328.6|13330.2|13324.7|295
1612282500000|2021-02-02 16:15:00|13332.4|13326.4|13331.8|13325.8|13333.1|13328.3|13329.8|13324.4|210
1612282800000|2021-02-02 16:20:00|13331.7|13325.7|13332.6|13326.6|13334.9|13329|13330.5|13324.5|215
1612283100000|2021-02-02 16:25:00|13332.7|13326.7|13331.5|13325.5|13332.9|13327.7|13330.2|13324.2|191
1612283400000|2021-02-02 16:30:00|13331.2|13325.2|13334|13328|13334.1|13328.6|13330.2|13325.2|366
1612283700000|2021-02-02 16:35:00|13333.9|13327.9|13332.5|13326.5|13333.9|13327.9|13329.4|13324.9|228
1612284000000|2021-02-02 16:40:00|13332.6|13326.6|13332.6|13329.6|13334.6|13329.8|13332.1|13326.4|224
1612284300000|2021-02-02 16:45:00|13332.7|13329.7|13336.7|13330.7|13338.8|13333.7|13332.6|13328.2|318
1612284600000|2021-02-02 16:50:00|13336.8|13330.8|13336.6|13330.6|13337.4|13333.1|13334.7|13329.8|251
1612284900000|2021-02-02 16:55:00|13335.2|13332.2|13335.4|13329.4|13336.5|13332.3|13333.4|13329.1|231
1612285200000|2021-02-02 17:00:00|13335.3|13329.3|13333.4|13330.4|13337.5|13333.1|13333.2|13328.6|279
1612285500000|2021-02-02 17:05:00|13334.9|13328.9|13335.3|13329.3|13335.6|13330.6|13332.8|13328.1|189
1612285800000|2021-02-02 17:10:00|13335.4|13329.4|13333.6|13327.6|13335.5|13331|13332.4|13327.5|131
1612286100000|2021-02-02 17:15:00|13333.5|13327.5|13338.3|13332.3|13338.3|13332.4|13332.7|13327.1|245
1612286400000|2021-02-02 17:20:00|13338.2|13332.2|13340.9|13334.9|13341|13336.3|13337.7|13331.7|221
1612286700000|2021-02-02 17:25:00|13341|13335|13340.1|13334.1|13343.1|13338|13339.3|13333.3|228
1612287000000|2021-02-02 17:30:00|13340.3|13334.3|13340|13334|13340.6|13335.6|13337.6|13332.9|228
1612287300000|2021-02-02 17:35:00|13340.1|13334.1|13342.3|13336.3|13342.3|13337.8|13338.4|13334.1|180
1612287600000|2021-02-02 17:40:00|13340.7|13337.7|13342.4|13336.4|13343.6|13339.2|13340.7|13336.2|163
1612287900000|2021-02-02 17:45:00|13342.5|13336.5|13343|13340|13344.6|13340|13340.4|13336.1|168
1612288200000|2021-02-02 17:50:00|13344.7|13338.7|13343.4|13337.4|13344.9|13339.9|13342.7|13337.3|176
1612288500000|2021-02-02 17:55:00|13343.5|13337.5|13340.4|13334.4|13344.2|13339.2|13339.5|13334.2|241
1612288800000|2021-02-02 18:00:00|13340.2|13334.2|13336.4|13333.4|13340.3|13334.3|13335.8|13331.2|282
1612289100000|2021-02-02 18:05:00|13336.3|13333.3|13339.9|13333.9|13340.3|13335.6|13336.2|13331.8|214
1612289400000|2021-02-02 18:10:00|13339.8|13333.8|13339.1|13333.1|13340.1|13335|13337.3|13332.6|186
1612289700000|2021-02-02 18:15:00|13339.2|13333.2|13339.9|13333.9|13340.6|13335.7|13337.6|13332.8|195
1612290000000|2021-02-02 18:20:00|13339.6|13333.6|13339.9|13333.9|13340.2|13335.4|13338.2|13333|176
1612290300000|2021-02-02 18:25:00|13339.8|13333.8|13338.7|13332.7|13339.8|13334.7|13337.4|13332.3|248
1612290600000|2021-02-02 18:30:00|13338.6|13332.6|13336.1|13333.1|13338.6|13334.1|13336|13331.5|240
1612290900000|2021-02-02 18:35:00|13336|13333|13336.5|13330.5|13338.4|13333.8|13335.7|13330.1|197
1612291200000|2021-02-02 18:40:00|13336.6|13330.6|13336.9|13330.9|13337.3|13332|13334.8|13329.8|217
1612291500000|2021-02-02 18:45:00|13336.8|13330.8|13336.8|13330.8|13337.2|13332.9|13335|13329.9|190
1612291800000|2021-02-02 18:50:00|13337|13331|13338.8|13332.8|13338.8|13334.2|13335.7|13330.8|205
1612292100000|2021-02-02 18:55:00|13338.7|13332.7|13339|13333|13339.2|13334.4|13336.4|13331.5|179
1612292400000|2021-02-02 19:00:00|13338.9|13332.9|13337.2|13334.2|13339.2|13334.7|13337|13332.3|229
1612292700000|2021-02-02 19:05:00|13338.6|13332.6|13337.9|13331.9|13339.2|13334.7|13336.3|13331.7|170
1612293000000|2021-02-02 19:10:00|13338|13332|13338.3|13332.3|13338.9|13334.3|13336.5|13331.9|170
1612293300000|2021-02-02 19:15:00|13338.2|13332.2|13337.4|13334.4|13339.1|13334.7|13336.7|13332.1|138
1612293600000|2021-02-02 19:20:00|13337.5|13334.5|13338.4|13332.4|13339.2|13334.8|13336.9|13332.3|167
1612293900000|2021-02-02 19:25:00|13338.5|13332.5|13336.8|13330.8|13338.6|13334.1|13335.1|13330.6|141
1612294200000|2021-02-02 19:30:00|13336.5|13330.5|13334.2|13331.2|13337.4|13333|13333.9|13329.3|174
1612294500000|2021-02-02 19:35:00|13334.3|13331.3|13332.3|13326.3|13335.8|13331.3|13331.3|13325.9|174
1612294800000|2021-02-02 19:40:00|13332.2|13326.2|13333.1|13327.1|13333.6|13328.8|13331.4|13326.2|157
1612295100000|2021-02-02 19:45:00|13333|13327|13333.8|13327.8|13334.4|13329.9|13332.7|13327|205
1612295400000|2021-02-02 19:50:00|13333.7|13327.7|13333.7|13327.7|13333.9|13329.4|13331.5|13327.3|117
1612295700000|2021-02-02 19:55:00|13333.8|13327.8|13332.7|13326.7|13335|13329|13330.2|13325.7|268
1612296000000|2021-02-02 20:00:00|13332.9|13326.9|13331.9|13325.9|13333.2|13328.5|13330.6|13325.7|196
1612296300000|2021-02-02 20:05:00|13330.5|13327.5|13333.5|13327.5|13334|13329.6|13330.4|13326|162
1612296600000|2021-02-02 20:10:00|13333.4|13327.4|13334.4|13328.4|13334.4|13329.8|13332|13327.4|142
1612296900000|2021-02-02 20:15:00|13334.2|13328.2|13334.5|13328.5|13335.9|13330.3|13333.1|13328.2|128
1612297200000|2021-02-02 20:20:00|13334.6|13328.6|13334.3|13328.3|13334.9|13328.9|13333.9|13327.9|124
1612297500000|2021-02-02 20:25:00|13334.4|13328.4|13333.4|13327.4|13334.7|13329.8|13331.9|13326.6|173
1612297800000|2021-02-02 20:30:00|13333.3|13327.3|13332.9|13326.9|13333.7|13328.6|13331.4|13326.4|198
1612298100000|2021-02-02 20:35:00|13332.8|13326.8|13330.9|13324.9|13333.2|13328.6|13330.5|13324.5|175
1612298400000|2021-02-02 20:40:00|13331|13325|13329.7|13323.7|13331.3|13327.1|13327.9|13323.4|223
1612298700000|2021-02-02 20:45:00|13330|13324|13325.9|13319.9|13330.1|13324.9|13324.5|13319.8|222
1612299000000|2021-02-02 20:50:00|13326|13320|13324|13318|13326.5|13320.6|13323.1|13317.9|211
1612299300000|2021-02-02 20:55:00|13323.9|13317.9|13323.3|13317.3|13324.7|13319|13321.8|13316.5|233
1612299600000|2021-02-02 21:00:00|13323.5|13317.5|13324.9|13318.9|13325.2|13319.2|13322.8|13316.8|151
1612299900000|2021-02-02 21:05:00|13325|13319|13324.6|13318.6|13325|13319|13323.6|13317.6|117
1612300200000|2021-02-02 21:10:00|13324.5|13318.5|13323.6|13317.6|13324.7|13318.7|13323.4|13317.4|147
1612300500000|2021-02-02 21:15:00|13323.5|13317.5|13320.8|13314.8|13323.6|13317.6|13320.4|13314.4|132
1612300800000|2021-02-02 21:20:00|13321|13315|13321.5|13315.5|13321.7|13316.9|13319.9|13314.7|119
1612301100000|2021-02-02 21:25:00|13321.6|13315.6|13323|13317|13323.3|13317.3|13320.8|13314.8|161
1612301400000|2021-02-02 21:30:00|13322.8|13316.8|13322.5|13316.5|13323.1|13317.1|13320.8|13314.8|145
1612301700000|2021-02-02 21:35:00|13322.1|13316.1|13322.7|13316.7|13323.4|13317.4|13322.1|13316.1|142
1612302000000|2021-02-02 21:40:00|13322.8|13316.8|13322.4|13316.4|13323.3|13317.3|13321.9|13315.9|135
1612302300000|2021-02-02 21:45:00|13322.2|13316.2|13320.3|13314.3|13322.4|13316.4|13317.5|13310.9|264
1612302600000|2021-02-02 21:50:00|13320.1|13314.1|13320.2|13314.2|13321.5|13315.5|13319.2|13312.2|147
1612302900000|2021-02-02 21:55:00|13320|13314|13325.2|13316.7|13334.3|13318.3|13320|13310.5|601
1612303200000|2021-02-02 22:00:00|13326.8|13316.6|13327|13312.8|13329.4|13316.6|13324.9|13312.4|50
1612303500000|2021-02-02 22:05:00|13323.7|13313|13330.1|13314.1|13331.1|13316.3|13323|13310.7|87
1612303800000|2021-02-02 22:10:00|13329.9|13315.9|13320.4|13313.1|13330.3|13316.8|13320.1|13310.1|154
1612304100000|2021-02-02 22:15:00|13319.7|13312.5|13324.2|13313.9|13327.3|13315.4|13318.8|13311.2|121
1612304400000|2021-02-02 22:20:00|13323.8|13312.4|13328.1|13312.1|13330.5|13315.8|13320.9|13311.3|113
1612304700000|2021-02-02 22:25:00|13327|13313.3|13327.3|13314.9|13330.3|13316.6|13325.2|13312|115
1612305000000|2021-02-02 22:30:00|13325.2|13313.5|13326.7|13314.2|13327.9|13316.5|13324.4|13311.9|148
1612305300000|2021-02-02 22:35:00|13326.4|13313.7|13326.9|13316.5|13328.3|13316.6|13324.4|13311.6|133
1612305600000|2021-02-02 22:40:00|13326.5|13314.9|13327.9|13311.9|13328.1|13316.4|13324.7|13310|123
1612305900000|2021-02-02 22:45:00|13325.7|13313.8|13325.3|13315.1|13330.1|13317.7|13324.7|13312.1|159
1612306200000|2021-02-02 22:50:00|13325.5|13314.7|13325|13314.8|13328|13317|13324.2|13312.6|153
1612306500000|2021-02-02 22:55:00|13325.1|13314.7|13325.9|13314.5|13326.3|13316.8|13323.5|13312.3|220
1612306800000|2021-02-02 23:00:00|13324.5|13315.2|13320.5|13314.5|13326.3|13317.9|13318.5|13312.4|278
1612307100000|2021-02-02 23:05:00|13320.4|13314.4|13322.1|13316.1|13325.1|13319.1|13320.3|13314.3|155
1612307400000|2021-02-02 23:10:00|13322.3|13316.3|13321.6|13315.6|13322.7|13316.7|13321.3|13315|108
1612307700000|2021-02-02 23:15:00|13321.8|13315.8|13321.6|13315.6|13322.2|13316.2|13321.3|13315.3|81
1612308000000|2021-02-02 23:20:00|13321.5|13315.5|13322|13316|13322.3|13316.3|13321.4|13315.4|83
1612308300000|2021-02-02 23:25:00|13321.9|13315.9|13318.1|13312.1|13322.1|13316.1|13317.5|13311.5|128
1612308600000|2021-02-02 23:30:00|13317.9|13311.9|13320|13314|13320.9|13314.9|13316.3|13311.6|192
1612308900000|2021-02-02 23:35:00|13319.6|13313.6|13321.1|13315.1|13321.4|13315.4|13317.8|13313.2|127
1612309200000|2021-02-02 23:40:00|13321|13315|13318.4|13312.4|13321|13315|13317.8|13312.2|128
1612309500000|2021-02-02 23:45:00|13318.2|13312.2|13320.4|13314.4|13320.8|13315.6|13318.2|13312.2|159
1612309800000|2021-02-02 23:50:00|13320.3|13314.3|13323.2|13317.2|13324|13318|13318.6|13313.9|255
1612310100000|2021-02-02 23:55:00|13323.3|13317.3|13323|13317|13323.6|13317.6|13321.8|13315.8|156
1612310400000|2021-02-03 00:00:00|13322.9|13316.9|13324.7|13318.7|13325.9|13320.7|13321.6|13315.6|314
1612310700000|2021-02-03 00:05:00|13324.9|13318.9|13322.9|13316.9|13327|13321|13322|13316.3|247
1612311000000|2021-02-03 00:10:00|13323|13317|13325|13319|13325.2|13320.7|13320.4|13314.4|281
1612311300000|2021-02-03 00:15:00|13323.5|13320.5|13322|13316|13325.1|13320.5|13319.5|13314.9|286
1612311600000|2021-02-03 00:20:00|13320.6|13317.6|13324.6|13318.6|13324.6|13319.1|13320.2|13314.2|265
1612311900000|2021-02-03 00:25:00|13324.5|13318.5|13321|13315|13324.5|13319.9|13319.6|13314.1|195
1612312200000|2021-02-03 00:30:00|13320.9|13314.9|13320.1|13314.1|13322.4|13317.8|13319.2|13313.2|228
1612312500000|2021-02-03 00:35:00|13320.2|13314.2|13316.5|13310.5|13321.5|13316.1|13314.6|13309.6|299
1612312800000|2021-02-03 00:40:00|13316.3|13310.3|13317|13311|13317.3|13312.7|13314.4|13309.6|216
1612313100000|2021-02-03 00:45:00|13317.1|13311.1|13314.4|13311.4|13318.1|13313.6|13313.1|13308.4|281
1612313400000|2021-02-03 00:50:00|13314.5|13311.5|13317.1|13311.1|13318.2|13313.4|13313.7|13309.3|229
1612313700000|2021-02-03 00:55:00|13315.9|13309.9|13315.8|13312.8|13317.6|13312.9|13313.7|13308.9|269
1612314000000|2021-02-03 01:00:00|13315.7|13312.7|13316|13313|13317.7|13313.2|13313.3|13308.7|258
1612314300000|2021-02-03 01:05:00|13317.5|13311.5|13313.3|13310.3|13318.5|13313.7|13312.9|13308.7|218
1612314600000|2021-02-03 01:10:00|13313.4|13310.4|13313.5|13307.5|13314.5|13310.4|13311.4|13307.3|168
1612314900000|2021-02-03 01:15:00|13313.6|13307.6|13310.9|13304.9|13314.3|13308.8|13310.2|13304.2|300
1612315200000|2021-02-03 01:20:00|13310.8|13304.8|13310.6|13307.6|13314|13309.5|13309.4|13304.8|297
1612315500000|2021-02-03 01:25:00|13310.4|13307.4|13312.3|13309.3|13314|13309.7|13310.4|13306.1|247
1612315800000|2021-02-03 01:30:00|13312.2|13309.2|13318.5|13315.5|13320.8|13316.3|13311.8|13307.3|322
1612316100000|2021-02-03 01:35:00|13318.6|13315.6|13319.3|13313.3|13320.5|13316.1|13315.7|13311.4|315
1612316400000|2021-02-03 01:40:00|13319.5|13313.5|13318.4|13312.4|13319.7|13315.2|13315|13311|212
1612316700000|2021-02-03 01:45:00|13318.6|13312.6|13315.9|13312.9|13318.6|13314.3|13315.4|13311|260
1612317000000|2021-02-03 01:50:00|13315.8|13312.8|13315.5|13312.5|13317.6|13313.2|13314.2|13310.1|214
1612317300000|2021-02-03 01:55:00|13315.4|13312.4|13313.3|13310.3|13316.6|13312.4|13311.9|13307.5|249
1612317600000|2021-02-03 02:00:00|13313.4|13310.4|13315.5|13312.5|13317.3|13312.9|13312.5|13308.2|246
1612317900000|2021-02-03 02:05:00|13315.4|13312.4|13313.4|13310.4|13317|13313.1|13313.4|13309|213
1612318200000|2021-02-03 02:10:00|13313.5|13310.5|13313.1|13310.1|13316.1|13311.7|13312.9|13309|217
1612318500000|2021-02-03 02:15:00|13313|13310|13310.7|13307.7|13314.2|13310.1|13310.7|13306.8|283
1612318800000|2021-02-03 02:20:00|13310.8|13307.8|13311.6|13308.6|13312.6|13309.3|13310.8|13306.5|176
1612319100000|2021-02-03 02:25:00|13311.7|13308.7|13310.9|13304.9|13312.9|13308.7|13309.1|13304.8|188
1612319400000|2021-02-03 02:30:00|13310.8|13304.8|13309.4|13306.4|13311|13306.6|13309.1|13304.5|166
1612319700000|2021-02-03 02:35:00|13309.5|13306.5|13309.1|13306.1|13311.3|13307|13308.9|13304.6|121
1612320000000|2021-02-03 02:40:00|13309|13306|13310.8|13307.8|13312.9|13308.6|13308|13303.8|205
1612320300000|2021-02-03 02:45:00|13310.6|13307.6|13310|13307|13312.3|13308.5|13309.9|13305.7|146
1612320600000|2021-02-03 02:50:00|13309.9|13306.9|13311.6|13308.6|13313.8|13309.2|13309.9|13305.7|208
1612320900000|2021-02-03 02:55:00|13311.7|13308.7|13311.8|13308.8|13313.7|13309.3|13311|13306.6|159
1612321200000|2021-02-03 03:00:00|13311.7|13308.7|13315.6|13312.6|13317.5|13313.2|13311.7|13308.7|216
1612321500000|2021-02-03 03:05:00|13315.7|13312.7|13315.4|13312.4|13316.7|13312.9|13314.7|13310.6|159
1612321800000|2021-02-03 03:10:00|13316.8|13310.8|13316.4|13313.4|13318.4|13314.2|13315.1|13310.7|212
1612322100000|2021-02-03 03:15:00|13316.2|13313.2|13315.4|13309.4|13316.3|13313.2|13312.6|13308.3|205
1612322400000|2021-02-03 03:20:00|13315.5|13309.5|13314.8|13311.8|13317.1|13313.3|13313.7|13309.3|209
1612322700000|2021-02-03 03:25:00|13314.9|13311.9|13316.8|13310.8|13316.8|13312.8|13314.2|13309.7|253
1612323000000|2021-02-03 03:30:00|13316.9|13310.9|13316.7|13313.7|13318.7|13314.2|13314.9|13310.3|221
1612323300000|2021-02-03 03:35:00|13316.6|13313.6|13319.4|13316.4|13320.9|13316.7|13316.4|13313.4|166
1612323600000|2021-02-03 03:40:00|13319.5|13316.5|13317.4|13314.4|13320.8|13316.5|13315.6|13312|192
1612323900000|2021-02-03 03:45:00|13317.3|13314.3|13320.3|13314.3|13320.4|13316.1|13315.4|13311.6|286
1612324200000|2021-02-03 03:50:00|13320.4|13314.4|13319.3|13316.3|13321.7|13317.8|13318.2|13313.6|220
1612324500000|2021-02-03 03:55:00|13319.7|13316.7|13320.8|13317.8|13322.3|13318.7|13318.8|13315.8|149
1612324800000|2021-02-03 04:00:00|13320.7|13317.7|13320.8|13317.8|13322.4|13318.9|13319.5|13315.2|161
1612325100000|2021-02-03 04:05:00|13320.9|13317.9|13319.9|13316.9|13320.9|13317.9|13319.7|13316.7|90
1612325400000|2021-02-03 04:10:00|13319.8|13316.8|13317.9|13314.9|13320.9|13316.9|13317.5|13312.9|172
1612325700000|2021-02-03 04:15:00|13318|13315|13319.5|13316.5|13321.3|13318.3|13317.8|13314.7|125
1612326000000|2021-02-03 04:20:00|13319.4|13316.4|13319.1|13316.1|13321.3|13317.2|13319.1|13315.1|160
1612326300000|2021-02-03 04:25:00|13319.2|13316.2|13318.7|13315.7|13319.9|13316.8|13318.3|13313.9|156
1612326600000|2021-02-03 04:30:00|13318.6|13315.6|13318.9|13315.9|13320.4|13316.2|13318.5|13314.3|160
1612326900000|2021-02-03 04:35:00|13318.8|13315.8|13320.6|13317.6|13322.3|13317.8|13318.3|13315.3|150
1612327200000|2021-02-03 04:40:00|13320.5|13317.5|13319.8|13316.8|13321.9|13317.5|13318.7|13314.7|168
1612327500000|2021-02-03 04:45:00|13319.9|13316.9|13319.1|13316.1|13321.1|13317|13317.7|13314.7|141
1612327800000|2021-02-03 04:50:00|13319.2|13316.2|13318.8|13315.8|13321.2|13316.7|13318.6|13314.6|126
1612328100000|2021-02-03 04:55:00|13318.7|13315.7|13322|13316|13322.2|13317.7|13318.7|13314.6|135
1612328400000|2021-02-03 05:00:00|13322.1|13316.1|13318.5|13315.5|13322.1|13317.6|13318.4|13314.1|168
1612328700000|2021-02-03 05:05:00|13318.4|13315.4|13319.7|13316.7|13321.6|13317|13318.3|13315.1|126
1612329000000|2021-02-03 05:10:00|13319.6|13316.6|13319.5|13316.5|13321.3|13317|13319.2|13315|125
1612329300000|2021-02-03 05:15:00|13319.4|13316.4|13319.3|13316.3|13320.7|13316.8|13318.8|13314.7|121
1612329600000|2021-02-03 05:20:00|13319.2|13316.2|13316.4|13313.4|13321.4|13316.8|13315.9|13311.4|173
1612329900000|2021-02-03 05:25:00|13316.3|13313.3|13316.8|13310.8|13317.8|13313.4|13314.9|13310.6|181
1612330200000|2021-02-03 05:30:00|13316.7|13310.7|13317.6|13314.6|13319|13315.1|13315|13310.4|236
1612330500000|2021-02-03 05:35:00|13317.7|13314.7|13317.2|13314.2|13318.7|13315.2|13316.9|13312.6|201
1612330800000|2021-02-03 05:40:00|13317.1|13314.1|13317.6|13314.6|13317.9|13314.7|13316.3|13311.9|160
1612331100000|2021-02-03 05:45:00|13317.5|13314.5|13318|13312|13318.1|13314.7|13316.2|13311.8|156
1612331400000|2021-02-03 05:50:00|13318.1|13312.1|13316.8|13313.8|13318.1|13314|13316.4|13311.9|91
1612331700000|2021-02-03 05:55:00|13316.7|13313.7|13318.3|13312.3|13318.3|13315.2|13316.7|13312.3|142
1612332000000|2021-02-03 06:00:00|13318.2|13312.2|13319.8|13316.8|13320.3|13316.9|13316.6|13312.2|208
1612332300000|2021-02-03 06:05:00|13319.9|13316.9|13319.8|13316.8|13321.2|13316.9|13318.6|13315.1|176
1612332600000|2021-02-03 06:10:00|13319.9|13316.9|13323.8|13320.8|13325.4|13320.9|13319.8|13316.3|177
1612332900000|2021-02-03 06:15:00|13323.7|13320.7|13321.1|13318.1|13323.9|13320.9|13320.5|13316.1|159
1612333200000|2021-02-03 06:20:00|13321|13318|13320.5|13317.5|13321.5|13318.5|13320.2|13317.2|110
1612333500000|2021-02-03 06:25:00|13320.6|13317.6|13321|13318|13322.6|13319.3|13319.7|13315.4|182
1612333800000|2021-02-03 06:30:00|13321.1|13318.1|13321.9|13318.9|13322.4|13319|13320.3|13316|152
1612334100000|2021-02-03 06:35:00|13321.8|13318.8|13325.7|13319.7|13326.5|13322.2|13321.8|13317.2|200
1612334400000|2021-02-03 06:40:00|13325.8|13319.8|13327.8|13324.8|13328.3|13324.9|13324.1|13319.7|198
1612334700000|2021-02-03 06:45:00|13327.9|13324.9|13331.6|13328.6|13333.4|13329.1|13327.7|13323.7|286
1612335000000|2021-02-03 06:50:00|13331.5|13328.5|13328.3|13325.3|13333.4|13328.6|13327.8|13324|328
1612335300000|2021-02-03 06:55:00|13328.2|13325.2|13331.2|13325.2|13333|13328.1|13327.6|13324.6|416
1612335600000|2021-02-03 07:00:00|13331.3|13325.3|13329.5|13323.5|13331.3|13326.7|13326.7|13321.3|303
1612335900000|2021-02-03 07:05:00|13329.4|13323.4|13328.2|13322.2|13329.9|13325.7|13326.7|13322.2|200
1612336200000|2021-02-03 07:10:00|13328.4|13322.4|13324.4|13321.4|13328.4|13323.9|13321.6|13317|289
1612336500000|2021-02-03 07:15:00|13324.5|13321.5|13326.9|13323.9|13328.5|13323.9|13323.5|13319|158
1612336800000|2021-02-03 07:20:00|13328.5|13322.5|13325.1|13319.1|13328.5|13324.3|13324.1|13318.8|235
1612337100000|2021-02-03 07:25:00|13325.2|13319.2|13324.8|13318.8|13325.5|13321.1|13322.1|13317.7|214
1612337400000|2021-02-03 07:30:00|13324.7|13318.7|13324|13321|13325.6|13321.1|13322.7|13318.2|162
1612337700000|2021-02-03 07:35:00|13324.1|13321.1|13326.5|13320.5|13326.8|13322.4|13323.7|13319.2|161
1612338000000|2021-02-03 07:40:00|13326.6|13320.6|13325.3|13322.3|13326.8|13322.5|13324.8|13320.3|144
1612338300000|2021-02-03 07:45:00|13325.4|13322.4|13330.6|13324.6|13330.6|13325.3|13325|13321.7|167
1612338600000|2021-02-03 07:50:00|13330.5|13324.5|13326.9|13323.9|13331.2|13326.9|13326.4|13322.1|230
1612338900000|2021-02-03 07:55:00|13326.8|13323.8|13322.9|13319.9|13328.1|13323.9|13321.7|13317.2|285
1612339200000|2021-02-03 08:00:00|13324.6|13318.6|13325.7|13319.7|13326.4|13321.5|13319.9|13316|282
1612339500000|2021-02-03 08:05:00|13325.6|13319.6|13323.9|13320.9|13327.5|13323|13323.9|13319.5|230
1612339800000|2021-02-03 08:10:00|13324|13321|13325|13322|13327.1|13323|13323|13317.8|252
1612340100000|2021-02-03 08:15:00|13325.1|13322.1|13331.2|13325.2|13331.2|13325.2|13325|13320.6|219
1612340400000|2021-02-03 08:20:00|13331.1|13325.1|13329.1|13323.1|13332.2|13326.2|13326.8|13322.5|205
1612340700000|2021-02-03 08:25:00|13329|13323|13328.5|13322.5|13329.4|13324.3|13326.5|13321.3|231
1612341000000|2021-02-03 08:30:00|13327|13324|13327.7|13324.7|13329.2|13324.9|13325.8|13321|251
1612341300000|2021-02-03 08:35:00|13327.8|13324.8|13327.7|13321.7|13329.2|13325|13325.9|13321.4|205
1612341600000|2021-02-03 08:40:00|13327.8|13321.8|13329.8|13323.8|13330|13325.4|13326.5|13321.6|187
1612341900000|2021-02-03 08:45:00|13328.3|13325.3|13329.6|13326.6|13331.2|13326.9|13328.3|13323.5|200
1612342200000|2021-02-03 08:50:00|13331|13325|13329.3|13326.3|13331.1|13326.9|13328.7|13324.3|190
1612342500000|2021-02-03 08:55:00|13329.4|13326.4|13331.9|13325.9|13332|13327.4|13329.3|13325|181
1612342800000|2021-02-03 09:00:00|13331.8|13325.8|13335.7|13332.7|13337.2|13332.9|13330.5|13325.8|311
1612343100000|2021-02-03 09:05:00|13335.8|13332.8|13341.3|13335.3|13343.9|13338.3|13335.7|13331.9|355
1612343400000|2021-02-03 09:10:00|13341.1|13335.1|13336.9|13333.9|13341.3|13336.4|13336.9|13332.4|246
1612343700000|2021-02-03 09:15:00|13337.2|13334.2|13335.7|13329.7|13339.3|13335.1|13335.7|13329.7|249
1612344000000|2021-02-03 09:20:00|13335.9|13329.9|13330.3|13327.3|13337.2|13332.1|13330.2|13325.7|344
1612344300000|2021-02-03 09:25:00|13330.4|13327.4|13334.2|13328.2|13335.1|13330|13329.6|13325.1|224
1612344600000|2021-02-03 09:30:00|13334.1|13328.1|13331|13325|13334.3|13329.3|13329.1|13324.4|231
1612344900000|2021-02-03 09:35:00|13331.1|13325.1|13333.7|13327.7|13333.8|13328.2|13329|13324.4|204
1612345200000|2021-02-03 09:40:00|13333.6|13327.6|13332.2|13329.2|13334.9|13330.4|13331.8|13327.1|233
1612345500000|2021-02-03 09:45:00|13332.3|13329.3|13334|13328|13337.7|13333.1|13332.1|13328|197
1612345800000|2021-02-03 09:50:00|13333.9|13327.9|13330.2|13327.2|13335.7|13331.3|13330.2|13325.8|253
1612346100000|2021-02-03 09:55:00|13330.3|13327.3|13338.2|13332.2|13338.5|13332.5|13330.1|13326.1|196
1612346400000|2021-02-03 10:00:00|13337.7|13331.7|13335|13329|13340|13334.7|13331.1|13325.1|331
1612346700000|2021-02-03 10:05:00|13335.1|13329.1|13340.3|13334.3|13340.4|13334.4|13333.8|13328.8|290
1612347000000|2021-02-03 10:10:00|13340.2|13334.2|13337.6|13331.6|13340.4|13334.4|13335.9|13331.4|234
1612347300000|2021-02-03 10:15:00|13337.7|13331.7|13337.6|13334.6|13339.2|13334.8|13335|13330.7|280
1612347600000|2021-02-03 10:20:00|13337.7|13334.7|13343|13337|13343.3|13338|13337.2|13332.7|241
1612347900000|2021-02-03 10:25:00|13343.1|13337.1|13339.1|13333.1|13343.5|13338.9|13337.5|13332.7|234
1612348200000|2021-02-03 10:30:00|13339|13333|13340.6|13334.6|13340.7|13336.3|13338|13332.9|191
1612348500000|2021-02-03 10:35:00|13340.5|13334.5|13337.4|13331.4|13340.7|13336.2|13335.7|13331.2|183
1612348800000|2021-02-03 10:40:00|13337.5|13331.5|13335|13332|13337.5|13332.5|13334.9|13330.3|150
1612349100000|2021-02-03 10:45:00|13334.9|13331.9|13334.9|13328.9|13336.7|13332.2|13333.3|13328.8|239
1612349400000|2021-02-03 10:50:00|13335|13329|13336.7|13330.7|13337|13332.5|13333.6|13329|305
1612349700000|2021-02-03 10:55:00|13336.8|13330.8|13335.8|13329.8|13337.2|13332.7|13334.3|13329.7|185
1612350000000|2021-02-03 11:00:00|13336|13330|13339.6|13333.6|13339.8|13335.4|13334.9|13329.6|184
1612350300000|2021-02-03 11:05:00|13339.5|13333.5|13338.6|13332.6|13339.6|13334.8|13337.1|13332.5|81
1612350600000|2021-02-03 11:10:00|13337.1|13334.1|13336.6|13333.6|13338.8|13334.2|13336.4|13331.9|130
1612350900000|2021-02-03 11:15:00|13336.5|13333.5|13335.3|13329.3|13338.1|13333.8|13334.7|13329.3|108
1612351200000|2021-02-03 11:20:00|13335.4|13329.4|13335.2|13329.2|13335.5|13330.8|13333.6|13328.9|104
1612351500000|2021-02-03 11:25:00|13335|13329|13332.8|13329.8|13335.1|13330.1|13332.6|13328|96
1612351800000|2021-02-03 11:30:00|13334.3|13328.3|13334.5|13328.5|13334.9|13330.3|13332.8|13328.1|122
1612352100000|2021-02-03 11:35:00|13334.6|13328.6|13335.6|13329.6|13336.3|13331.7|13333|13328.5|165
1612352400000|2021-02-03 11:40:00|13335.5|13329.5|13333.6|13330.6|13335.6|13330.9|13333.4|13328.1|98
1612352700000|2021-02-03 11:45:00|13335|13329|13338.5|13332.5|13338.9|13334.4|13334.8|13328.8|194
1612353000000|2021-02-03 11:50:00|13338.4|13332.4|13339.2|13333.2|13339.3|13334.1|13336.9|13332|88
1612353300000|2021-02-03 11:55:00|13339.3|13333.3|13339.2|13333.2|13339.4|13334.8|13337.6|13333.1|57
1612353600000|2021-02-03 12:00:00|13339.3|13333.3|13341.7|13335.7|13341.9|13335.9|13337.9|13333.3|188
1612353900000|2021-02-03 12:05:00|13341.6|13335.6|13340.5|13334.5|13341.7|13335.7|13340.3|13334.3|172
1612354200000|2021-02-03 12:10:00|13340.7|13334.7|13340.7|13334.7|13344.2|13339.5|13339.1|13333.1|226
1612354500000|2021-02-03 12:15:00|13340.6|13334.6|13340|13337|13341.6|13337.1|13338.4|13333.2|352
1612354800000|2021-02-03 12:20:00|13341.4|13335.4|13338.6|13332.6|13343.4|13338.8|13337.7|13332.2|325
1612355100000|2021-02-03 12:25:00|13338.5|13332.5|13337.7|13331.7|13340.2|13335.6|13336|13331.5|263
1612355400000|2021-02-03 12:30:00|13337.8|13331.8|13333|13330|13337.9|13333.3|13332.6|13326.7|294
1612355700000|2021-02-03 12:35:00|13334.4|13328.4|13331.4|13325.4|13334.5|13330|13330.1|13325.3|214
1612356000000|2021-02-03 12:40:00|13331.3|13325.3|13334.5|13328.5|13334.8|13330.2|13330.1|13325.2|216
1612356300000|2021-02-03 12:45:00|13334.4|13328.4|13333|13327|13334.9|13330.4|13332.2|13326.9|183
1612356600000|2021-02-03 12:50:00|13333.1|13327.1|13332.7|13326.7|13333.3|13328.9|13331.1|13326.5|127
1612356900000|2021-02-03 12:55:00|13332.8|13326.8|13337.4|13331.4|13337.5|13332.5|13331.9|13326|202
1612357200000|2021-02-03 13:00:00|13337.3|13331.3|13335.5|13329.5|13337.9|13332.9|13332.9|13328.4|280
1612357500000|2021-02-03 13:05:00|13335.4|13329.4|13335.5|13329.5|13337.5|13332.9|13333.4|13329|273
1612357800000|2021-02-03 13:10:00|13335.4|13329.4|13334.4|13328.4|13337|13331.1|13333.5|13328.2|197
1612358100000|2021-02-03 13:15:00|13334.6|13328.6|13335.9|13329.9|13337.5|13331.5|13334.5|13328.5|211
1612358400000|2021-02-03 13:20:00|13335.8|13329.8|13332|13329|13337.2|13331.2|13331.9|13327.4|281
1612358700000|2021-02-03 13:25:00|13332.1|13329.1|13334.5|13328.5|13335.1|13330.6|13330.1|13325.4|267
1612359000000|2021-02-03 13:30:00|13334.7|13328.7|13334.9|13328.9|13336.6|13330.6|13331.8|13326.9|275
1612359300000|2021-02-03 13:35:00|13335|13329|13330.9|13324.9|13335.4|13330.3|13330.9|13324.9|236
1612359600000|2021-02-03 13:40:00|13330.7|13324.7|13332.7|13326.7|13333.1|13328.5|13330.4|13324.4|231
1612359900000|2021-02-03 13:45:00|13332.6|13326.6|13332|13326|13332.9|13328.3|13330.2|13325.8|264
1612360200000|2021-02-03 13:50:00|13331.9|13325.9|13328.1|13325.1|13332.6|13327.3|13327.2|13322.7|246
1612360500000|2021-02-03 13:55:00|13328.2|13325.2|13332.2|13326.2|13332.3|13327.6|13327.9|13323.6|253
1612360800000|2021-02-03 14:00:00|13332.3|13326.3|13332.6|13329.6|13334.4|13329.8|13328.7|13323.7|328
1612361100000|2021-02-03 14:05:00|13332.5|13329.5|13333.3|13327.3|13334.4|13330|13330.4|13325.9|202
1612361400000|2021-02-03 14:10:00|13333.4|13327.4|13332.9|13326.9|13333.8|13329.3|13329.8|13323.8|340
1612361700000|2021-02-03 14:15:00|13332.8|13326.8|13333.5|13327.5|13334|13328|13331.3|13325.3|219
1612362000000|2021-02-03 14:20:00|13333.6|13327.6|13330.9|13324.9|13333.6|13329|13329.3|13324.9|139
1612362300000|2021-02-03 14:25:00|13330.8|13324.8|13332.4|13326.4|13333.1|13328.5|13329.3|13324.8|202
1612362600000|2021-02-03 14:30:00|13332.3|13326.3|13326.6|13320.6|13333|13328.5|13326.3|13320.3|338
1612362900000|2021-02-03 14:35:00|13326.5|13320.5|13329.2|13323.2|13329.4|13323.4|13324|13319.4|356
1612363200000|2021-02-03 14:40:00|13329.3|13323.3|13330.1|13324.1|13330.8|13326.2|13327.1|13321.3|250
1612363500000|2021-02-03 14:45:00|13330.3|13324.3|13329|13323|13330.6|13326.3|13327.1|13322.5|392
1612363800000|2021-02-03 14:50:00|13328.9|13322.9|13330.7|13327.7|13332.3|13328|13327.8|13322.8|363
1612364100000|2021-02-03 14:55:00|13330.8|13327.8|13329.5|13323.5|13332.1|13327.8|13327.6|13323|206
1612364400000|2021-02-03 15:00:00|13329.4|13323.4|13328.8|13325.8|13331.3|13326.7|13327.9|13322.9|251
1612364700000|2021-02-03 15:05:00|13329.9|13323.9|13332.6|13326.6|13332.9|13328.2|13328.3|13323.9|319
1612365000000|2021-02-03 15:10:00|13332.5|13326.5|13333.8|13330.8|13336.2|13331.9|13331|13326.5|337
1612365300000|2021-02-03 15:15:00|13333.7|13330.7|13336.6|13330.6|13336.6|13331.7|13331.8|13327.4|323
1612365600000|2021-02-03 15:20:00|13336.5|13330.5|13339.4|13333.4|13340.3|13335.9|13334.6|13330.1|266
1612365900000|2021-02-03 15:25:00|13338|13335|13342.2|13336.2|13342.3|13337.4|13337.9|13333.5|344
1612366200000|2021-02-03 15:30:00|13342.3|13336.3|13341|13335|13344|13339.4|13339.1|13334.5|345
1612366500000|2021-02-03 15:35:00|13341.1|13335.1|13342.3|13336.3|13342.6|13338.2|13339.1|13334.2|349
1612366800000|2021-02-03 15:40:00|13342.2|13336.2|13341.6|13335.6|13344.1|13338.8|13339.3|13334.8|248
1612367100000|2021-02-03 15:45:00|13341.7|13335.7|13343.1|13337.1|13343.4|13338.8|13339.7|13335.2|235
1612367400000|2021-02-03 15:50:00|13343.2|13337.2|13341.1|13335.1|13343.6|13339.1|13337.4|13332.9|267
1612367700000|2021-02-03 15:55:00|13341.2|13335.2|13343.4|13337.4|13343.6|13338.9|13339|13334.3|257
1612368000000|2021-02-03 16:00:00|13343.7|13337.7|13340.2|13334.2|13343.8|13338.7|13338.3|13333.7|316
1612368300000|2021-02-03 16:05:00|13340.3|13334.3|13337.4|13331.4|13341|13335.1|13336|13330.9|217
1612368600000|2021-02-03 16:10:00|13337.3|13331.3|13338.5|13332.5|13340.8|13336.1|13336|13331|184
1612368900000|2021-02-03 16:15:00|13337|13334|13337|13334|13339|13335|13336.4|13332|200
1612369200000|2021-02-03 16:20:00|13336.9|13333.9|13336.9|13330.9|13338|13333.9|13334.7|13329.9|173
1612369500000|2021-02-03 16:25:00|13335.6|13332.6|13336.8|13333.8|13338.6|13334.2|13335.4|13330.8|174
1612369800000|2021-02-03 16:30:00|13336.6|13333.6|13335.7|13332.7|13339.1|13334.6|13335.5|13331.1|274
1612370100000|2021-02-03 16:35:00|13335.6|13332.6|13333.3|13330.3|13336.6|13332.7|13333|13328.6|272
1612370400000|2021-02-03 16:40:00|13333.2|13330.2|13333.1|13330.1|13335.2|13330.8|13332.8|13328.6|175
1612370700000|2021-02-03 16:45:00|13333.2|13330.2|13333|13330|13333.6|13330.6|13332.8|13329.8|145
1612371000000|2021-02-03 16:50:00|13333.1|13330.1|13331.8|13328.8|13335.3|13330.6|13331.3|13328.3|196
1612371300000|2021-02-03 16:55:00|13331.7|13328.7|13334.3|13328.3|13334.4|13330.2|13331.2|13327|198
1612371600000|2021-02-03 17:00:00|13334.2|13328.2|13332|13329|13334.6|13329.7|13331.6|13327.1|148
1612371900000|2021-02-03 17:05:00|13332.1|13329.1|13334.8|13328.8|13334.8|13330.4|13332.1|13327.8|177
1612372200000|2021-02-03 17:10:00|13333.3|13330.3|13335.1|13329.1|13335.9|13331.2|13332.2|13327.8|192
1612372500000|2021-02-03 17:15:00|13335|13329|13334.8|13328.8|13335.3|13330.8|13333.2|13328.7|142
1612372800000|2021-02-03 17:20:00|13334.7|13328.7|13333.5|13330.5|13335.1|13330.8|13333|13328.4|170
1612373100000|2021-02-03 17:25:00|13333.6|13330.6|13335.4|13329.4|13335.6|13331|13333.2|13328.8|103
1612373400000|2021-02-03 17:30:00|13335.5|13329.5|13334.5|13331.5|13336.3|13331.8|13333.1|13328.7|144
1612373700000|2021-02-03 17:35:00|13334.6|13331.6|13334.9|13328.9|13336.5|13332.1|13333.5|13328.9|136
1612374000000|2021-02-03 17:40:00|13335|13329|13331|13325|13335|13329.9|13329.8|13324.9|183
1612374300000|2021-02-03 17:45:00|13331.1|13325.1|13330.9|13324.9|13331.4|13327|13329.4|13324.8|114
1612374600000|2021-02-03 17:50:00|13330.8|13324.8|13329|13326|13331|13326|13328.4|13323.9|114
1612374900000|2021-02-03 17:55:00|13330.6|13324.6|13331|13325|13331.8|13327.2|13329|13324.5|276
1612375200000|2021-02-03 18:00:00|13331.2|13325.2|13333.2|13327.2|13333.4|13328.2|13330.2|13324.2|280
1612375500000|2021-02-03 18:05:00|13333.1|13327.1|13333.8|13327.8|13334.9|13329.9|13331.1|13326.3|229
1612375800000|2021-02-03 18:10:00|13333.9|13327.9|13335.4|13329.4|13335.5|13330.4|13332.2|13327.5|257
1612376100000|2021-02-03 18:15:00|13335.3|13329.3|13337|13331|13337.3|13332.6|13334.7|13329.1|210
1612376400000|2021-02-03 18:20:00|13337.1|13331.1|13335.5|13332.5|13337.4|13332.9|13335.3|13330.8|93
1612376700000|2021-02-03 18:25:00|13335.4|13332.4|13337.8|13331.8|13338.3|13333.7|13334.6|13330.3|218
1612377000000|2021-02-03 18:30:00|13336|13333|13336.1|13333.1|13337.8|13333.6|13335.5|13330.7|201
1612377300000|2021-02-03 18:35:00|13337.6|13331.6|13336|13330|13337.7|13333.1|13334.2|13329.7|111
1612377600000|2021-02-03 18:40:00|13334|13331|13333.6|13330.6|13335.5|13331.2|13333.2|13328.7|186
1612377900000|2021-02-03 18:45:00|13333.5|13330.5|13336|13330|13336.1|13331.2|13333.5|13329.1|134
1612378200000|2021-02-03 18:50:00|13336.1|13330.1|13336.4|13330.4|13336.6|13331.5|13334.4|13329.7|145
1612378500000|2021-02-03 18:55:00|13336.3|13330.3|13334.9|13328.9|13336.4|13331.6|13333.9|13328.9|168
1612378800000|2021-02-03 19:00:00|13335|13329|13334.7|13328.7|13335.5|13330.6|13332.8|13328.2|188
1612379100000|2021-02-03 19:05:00|13334.5|13328.5|13335.3|13329.3|13335.3|13330.8|13332.5|13328.1|81
1612379400000|2021-02-03 19:10:00|13333.8|13330.8|13333.5|13330.5|13335.7|13331.1|13333.3|13328.9|142
1612379700000|2021-02-03 19:15:00|13333.4|13330.4|13333.1|13330.1|13335.4|13330.6|13333.1|13328.6|100
1612380000000|2021-02-03 19:20:00|13333.2|13330.2|13334.6|13328.6|13334.9|13330.3|13332.6|13328.2|76
1612380300000|2021-02-03 19:25:00|13334.5|13328.5|13334.7|13328.7|13335.1|13330.7|13333.1|13328.4|127
1612380600000|2021-02-03 19:30:00|13334.6|13328.6|13335.5|13332.5|13337.1|13332.7|13334.2|13328.2|160
1612380900000|2021-02-03 19:35:00|13335.4|13332.4|13337.2|13331.2|13337.4|13333.1|13335.3|13331|106
1612381200000|2021-02-03 19:40:00|13337.1|13331.1|13335.6|13332.6|13337.4|13333.2|13335.4|13331.1|122
1612381500000|2021-02-03 19:45:00|13335.7|13332.7|13338|13335|13339.9|13335.2|13335.5|13332.5|156
1612381800000|2021-02-03 19:50:00|13337.9|13334.9|13338|13335|13339.5|13335.4|13337.6|13333.1|142
1612382100000|2021-02-03 19:55:00|13338.1|13335.1|13339.3|13333.3|13340.3|13336.6|13337.4|13332.9|233
1612382400000|2021-02-03 20:00:00|13339.4|13333.4|13337.2|13331.2|13339.4|13334.3|13335.5|13331|183
1612382700000|2021-02-03 20:05:00|13337.3|13331.3|13334.8|13328.8|13337.7|13333.4|13334.6|13328.6|148
1612383000000|2021-02-03 20:10:00|13334.7|13328.7|13334.3|13328.3|13335.3|13330.6|13333.3|13328.3|105
1612383300000|2021-02-03 20:15:00|13334.4|13328.4|13334.1|13331.1|13335.7|13331.3|13332.5|13327.8|182
1612383600000|2021-02-03 20:20:00|13334.2|13331.2|13336.2|13330.2|13336.6|13331.9|13333.8|13329.2|136
1612383900000|2021-02-03 20:25:00|13336.4|13330.4|13336.9|13330.9|13338|13332.3|13334.7|13329.8|215
1612384200000|2021-02-03 20:30:00|13337|13331|13335.2|13329.2|13337|13332.1|13334|13329.2|180
1612384500000|2021-02-03 20:35:00|13335.1|13329.1|13335.1|13329.1|13335.8|13331.1|13333.4|13328.7|182
1612384800000|2021-02-03 20:40:00|13335.2|13329.2|13332.9|13326.9|13335.2|13329.4|13332.2|13326.2|187
1612385100000|2021-02-03 20:45:00|13333|13327|13332.9|13326.9|13333.8|13328.9|13331.8|13326.8|139
1612385400000|2021-02-03 20:50:00|13333.3|13327.3|13331.5|13325.5|13333.7|13329.1|13330.9|13325.3|197
1612385700000|2021-02-03 20:55:00|13331.4|13325.4|13333|13327|13333.3|13327.3|13330.2|13325.4|187
1612386000000|2021-02-03 21:00:00|13332.9|13326.9|13332.7|13326.7|13333|13327|13331.7|13325.7|81
1612386300000|2021-02-03 21:05:00|13332.6|13326.6|13332.5|13326.5|13332.7|13326.7|13331.6|13325.6|97
1612386600000|2021-02-03 21:10:00|13332.6|13326.6|13329.9|13323.9|13333.1|13327.1|13329.1|13323.1|117
1612386900000|2021-02-03 21:15:00|13330.1|13324.1|13330.8|13324.8|13331.1|13325.1|13329.7|13323.7|145
1612387200000|2021-02-03 21:20:00|13330.7|13324.7|13331.6|13325.6|13331.9|13325.9|13330.3|13324.3|101
1612387500000|2021-02-03 21:25:00|13331.5|13325.5|13330.3|13324.3|13331.6|13325.6|13329.4|13323.4|116
1612387800000|2021-02-03 21:30:00|13330.2|13324.2|13330.7|13324.7|13330.7|13324.7|13329.3|13323.3|80
1612388100000|2021-02-03 21:35:00|13329.2|13326.2|13330.7|13324.7|13330.9|13326.3|13329|13324.2|74
1612388400000|2021-02-03 21:40:00|13330.6|13324.6|13330.8|13324.8|13331.1|13326.2|13329.2|13324.1|79
1612388700000|2021-02-03 21:45:00|13330.7|13324.7|13331.3|13325.3|13331.5|13325.5|13330.3|13324.3|92
1612389000000|2021-02-03 21:50:00|13331|13325|13331.4|13325.4|13331.7|13325.7|13330.6|13324.6|85
1612389300000|2021-02-03 21:55:00|13331.6|13325.6|13334.4|13326.3|13337.2|13328|13330.6|13323.2|555
1612389600000|2021-02-03 22:00:00|13334.5|13325.6|13334.3|13322.4|13337.1|13325.8|13333.6|13321.5|49
1612389900000|2021-02-03 22:05:00|13335.7|13321.9|13339.4|13323.4|13341.8|13325.8|13333.2|13321.8|104
1612390200000|2021-02-03 22:10:00|13340.7|13323.7|13339.5|13323.5|13341|13325|13333.1|13320.1|134
1612390500000|2021-02-03 22:15:00|13340|13324|13339.6|13323.6|13341.3|13325.3|13337.3|13323.1|109
1612390800000|2021-02-03 22:20:00|13340.2|13324.2|13337.8|13323.9|13341|13325|13337.3|13323.4|82
1612391100000|2021-02-03 22:25:00|13341|13325|13339.6|13323.6|13341.2|13325.5|13337|13321.8|132
1612391400000|2021-02-03 22:30:00|13339.9|13323.9|13342.3|13328.6|13344.2|13329.2|13338.7|13323.9|207
1612391700000|2021-02-03 22:35:00|13344.4|13328.4|13340.2|13324.2|13344.4|13329.5|13334.9|13321.7|252
1612392000000|2021-02-03 22:40:00|13339.8|13324.3|13340.6|13326.3|13342.3|13326.5|13337.6|13323.7|94
1612392300000|2021-02-03 22:45:00|13337.6|13326.1|13337.1|13325.6|13340.5|13326.5|13336.6|13323.3|115
1612392600000|2021-02-03 22:50:00|13337.2|13325.7|13338.4|13326.3|13339.9|13326.9|13336.3|13322.9|240
1612392900000|2021-02-03 22:55:00|13339|13326|13338.1|13324.9|13340.1|13327|13336.8|13323.5|298
1612393200000|2021-02-03 23:00:00|13336.3|13325.1|13331.5|13324.9|13339.9|13329.2|13327.6|13320.7|469
1612393500000|2021-02-03 23:05:00|13331.9|13324.4|13330.6|13324.6|13332.1|13325.5|13330.1|13323.8|146
1612393800000|2021-02-03 23:10:00|13331|13324.9|13329.5|13323.5|13331.2|13325.2|13328.6|13322.6|103
1612394100000|2021-02-03 23:15:00|13329.1|13323.1|13328.9|13322.9|13329.7|13323.7|13328.4|13322.4|144
1612394400000|2021-02-03 23:20:00|13329|13323|13325.5|13319.5|13329.4|13323.4|13324.3|13318.3|147
1612394700000|2021-02-03 23:25:00|13325.6|13319.6|13326.3|13320.3|13326.7|13320.7|13322.6|13316.6|212
1612395000000|2021-02-03 23:30:00|13326|13320|13326|13320|13326.5|13320.5|13325.4|13319.4|158
1612395300000|2021-02-03 23:35:00|13325.9|13319.9|13324.7|13318.7|13327|13321|13324.7|13318.7|130
1612395600000|2021-02-03 23:40:00|13324.8|13318.8|13325.9|13319.9|13326.2|13320.2|13324.2|13318.2|130
1612395900000|2021-02-03 23:45:00|13325.8|13319.8|13328|13322|13328.6|13322.6|13325.8|13319.8|168
1612396200000|2021-02-03 23:50:00|13328.1|13322.1|13325.2|13319.2|13328.1|13322.1|13323.7|13317.7|149
1612396500000|2021-02-03 23:55:00|13324.5|13318.5|13324.9|13318.9|13325.6|13319.6|13324.3|13318.3|117
1612396800000|2021-02-04 00:00:00|13324.7|13318.7|13327|13321|13330.3|13324.3|13322.7|13316.7|375
1612397100000|2021-02-04 00:05:00|13326.9|13320.9|13326.6|13320.6|13329.3|13324.5|13324.7|13320|251
1612397400000|2021-02-04 00:10:00|13326.9|13320.9|13323.1|13317.1|13327.4|13321.4|13321.8|13316.5|209
1612397700000|2021-02-04 00:15:00|13323|13317|13323.9|13317.9|13326.1|13321.3|13321.8|13316.8|226
1612398000000|2021-02-04 00:20:00|13323.8|13317.8|13322.3|13319.3|13327.3|13322.5|13322.3|13317.7|197
1612398300000|2021-02-04 00:25:00|13322.4|13319.4|13326|13320|13326.3|13321.8|13321.8|13317.3|169
1612398600000|2021-02-04 00:30:00|13324.6|13321.6|13326.6|13323.6|13328.5|13323.6|13324|13319.5|155
1612398900000|2021-02-04 00:35:00|13326.7|13323.7|13329.3|13323.3|13329.7|13325.1|13325.9|13321.4|229
1612399200000|2021-02-04 00:40:00|13327.9|13324.9|13327.8|13324.8|13331.3|13327|13327.4|13322.5|183
1612399500000|2021-02-04 00:45:00|13327.7|13324.7|13332.7|13326.7|13332.8|13328.4|13327.6|13323.1|191
1612399800000|2021-02-04 00:50:00|13332.6|13326.6|13333.1|13327.1|13333.3|13328.8|13329.1|13324.3|274
1612400100000|2021-02-04 00:55:00|13333.4|13327.4|13336.4|13330.4|13337.3|13332.6|13332.2|13327.4|301
1612400400000|2021-02-04 01:00:00|13336.3|13330.3|13331.4|13328.4|13336.5|13332|13330.9|13326.3|299
1612400700000|2021-02-04 01:05:00|13331.3|13328.3|13333|13327|13333.7|13328.9|13329.5|13325.1|252
1612401000000|2021-02-04 01:10:00|13332.9|13326.9|13332.9|13326.9|13334.8|13330.4|13331.3|13326.2|208
1612401300000|2021-02-04 01:15:00|13332.7|13326.7|13331.7|13325.7|13334.3|13328.3|13330.4|13324.4|311
1612401600000|2021-02-04 01:20:00|13331.8|13325.8|13332.1|13326.1|13333.8|13329.5|13330.2|13325.6|224
1612401900000|2021-02-04 01:25:00|13332|13326|13331.7|13325.7|13332.7|13328|13329.7|13325.5|221
1612402200000|2021-02-04 01:30:00|13331.8|13325.8|13329.5|13326.5|13333.7|13327.7|13329.4|13324.4|269
1612402500000|2021-02-04 01:35:00|13331|13325|13330.9|13324.9|13331.3|13326.7|13327.6|13323.4|259
1612402800000|2021-02-04 01:40:00|13330.8|13324.8|13328|13325|13332.1|13327.6|13327.8|13323.6|274
1612403100000|2021-02-04 01:45:00|13327.9|13324.9|13328.9|13322.9|13330.2|13326.2|13326.7|13322.4|326
1612403400000|2021-02-04 01:50:00|13328.8|13322.8|13329.8|13323.8|13331.3|13326.9|13327.7|13322.8|236
1612403700000|2021-02-04 01:55:00|13328.5|13325.5|13327.4|13321.4|13330.5|13325.8|13325.1|13320.7|201
1612404000000|2021-02-04 02:00:00|13327.5|13321.5|13324.8|13321.8|13327.5|13322.6|13323.9|13319.6|247
1612404300000|2021-02-04 02:05:00|13324.9|13321.9|13324.5|13321.5|13326.3|13322.2|13323.8|13319.4|256
1612404600000|2021-02-04 02:10:00|13324.3|13321.3|13325.4|13322.4|13327.3|13322.9|13324.1|13319.4|259
1612404900000|2021-02-04 02:15:00|13325.3|13322.3|13328.1|13325.1|13330.1|13325.6|13325.2|13322.2|172
1612405200000|2021-02-04 02:20:00|13328.2|13325.2|13329.1|13326.1|13331.2|13326.7|13327.5|13323|237
1612405500000|2021-02-04 02:25:00|13329|13326|13328.3|13322.3|13331|13326.6|13326.8|13322.3|201
1612405800000|2021-02-04 02:30:00|13328.4|13322.4|13328.6|13325.6|13330.4|13326.1|13326.9|13322.4|205
1612406100000|2021-02-04 02:35:00|13328.8|13325.8|13331.2|13325.2|13331.5|13326.9|13328.4|13324.7|133
1612406400000|2021-02-04 02:40:00|13331.3|13325.3|13331.5|13328.5|13333.3|13329|13329.9|13325.3|202
1612406700000|2021-02-04 02:45:00|13332.9|13326.9|13332|13326|13333|13328.5|13329.5|13324.7|118
1612407000000|2021-02-04 02:50:00|13331.9|13325.9|13334.6|13328.6|13335.4|13330.9|13330.7|13325.9|202
1612407300000|2021-02-04 02:55:00|13334.7|13328.7|13333.5|13330.5|13337.3|13332.4|13333|13328.4|208
1612407600000|2021-02-04 03:00:00|13333.4|13330.4|13334.6|13331.6|13337|13331.9|13332.9|13328.5|181
1612407900000|2021-02-04 03:05:00|13334.5|13331.5|13338|13332|13338.5|13334.3|13334.4|13330|249
1612408200000|2021-02-04 03:10:00|13338.1|13332.1|13340.2|13334.2|13342.3|13337.8|13336.2|13331.7|344
1612408500000|2021-02-04 03:15:00|13338.7|13335.7|13341.4|13335.4|13344|13339.6|13338.1|13334|319
1612408800000|2021-02-04 03:20:00|13341.3|13335.3|13346.3|13343.3|13347.8|13343.3|13339.4|13334.8|368
1612409100000|2021-02-04 03:25:00|13346.2|13343.2|13346.7|13340.7|13351.8|13347.5|13344.3|13339.8|375
1612409400000|2021-02-04 03:30:00|13346.8|13340.8|13345.2|13339.2|13348.4|13343.9|13342.7|13338.5|417
1612409700000|2021-02-04 03:35:00|13345.4|13339.4|13345.6|13339.6|13346.9|13342.3|13342.9|13338.4|307
1612410000000|2021-02-04 03:40:00|13346.1|13340.1|13350.4|13347.4|13352|13347.5|13344.6|13339.8|419
1612410300000|2021-02-04 03:45:00|13350.1|13347.1|13346.3|13343.3|13351.5|13347.3|13345.7|13341.3|308
1612410600000|2021-02-04 03:50:00|13346.4|13343.4|13349|13346|13351|13346.4|13345.4|13340.9|234
1612410900000|2021-02-04 03:55:00|13348.9|13345.9|13348.1|13345.1|13350.8|13346.8|13348|13344|283
1612411200000|2021-02-04 04:00:00|13348|13345|13347.6|13344.6|13350.7|13346.3|13346.3|13341.8|257
1612411500000|2021-02-04 04:05:00|13347.7|13344.7|13348.8|13342.8|13349|13345.3|13347.3|13342.7|127
1612411800000|2021-02-04 04:10:00|13348.9|13342.9|13345.5|13342.5|13348.9|13344.5|13345.3|13341|159
1612412100000|2021-02-04 04:15:00|13345.6|13342.6|13345.3|13342.3|13348.1|13343.5|13344.2|13339.8|241
1612412400000|2021-02-04 04:20:00|13345.5|13342.5|13345.6|13342.6|13347.3|13342.9|13344.7|13340.3|172
1612412700000|2021-02-04 04:25:00|13345.5|13342.5|13346.8|13340.8|13347.6|13343.2|13345.2|13340.7|195
1612413000000|2021-02-04 04:30:00|13347|13341|13345.1|13342.1|13347.8|13343.4|13344.8|13340.7|170
1612413300000|2021-02-04 04:35:00|13345|13342|13346|13343|13348|13344.1|13343.9|13339.1|256
1612413600000|2021-02-04 04:40:00|13347.4|13341.4|13347.5|13344.5|13348.7|13344.8|13346.2|13341.3|234
1612413900000|2021-02-04 04:45:00|13347.6|13344.6|13350.8|13344.8|13350.8|13346.2|13346.7|13342.8|148
1612414200000|2021-02-04 04:50:00|13350.9|13344.9|13349.4|13346.4|13351.2|13347.7|13349.3|13344.9|147
1612414500000|2021-02-04 04:55:00|13349.3|13346.3|13348.2|13345.2|13350.9|13346.6|13347.8|13343.5|186
1612414800000|2021-02-04 05:00:00|13348.1|13345.1|13350.3|13347.3|13352.3|13348.2|13348.1|13344.1|307
1612415100000|2021-02-04 05:05:00|13350.4|13347.4|13349.7|13343.7|13351.5|13348.3|13348.5|13343.5|293
1612415400000|2021-02-04 05:10:00|13349.6|13343.6|13348|13345|13350.5|13345.7|13346.8|13342.2|290
1612415700000|2021-02-04 05:15:00|13348.1|13345.1|13348.8|13345.8|13352.2|13347.8|13347.9|13343.8|287
1612416000000|2021-02-04 05:20:00|13348.7|13345.7|13349|13346|13350.5|13346.1|13347.4|13342.9|253
1612416300000|2021-02-04 05:25:00|13349.1|13346.1|13350.6|13347.6|13352.8|13348.3|13348.3|13344.1|257
1612416600000|2021-02-04 05:30:00|13350.7|13347.7|13353.9|13347.9|13354.1|13349.5|13350.7|13346.1|267
1612416900000|2021-02-04 05:35:00|13353.8|13347.8|13350.6|13347.6|13354.2|13349.8|13349.8|13345.5|168
1612417200000|2021-02-04 05:40:00|13350.5|13347.5|13349.3|13346.3|13352.5|13347.6|13348.7|13344.6|198
1612417500000|2021-02-04 05:45:00|13349.4|13346.4|13351.3|13345.3|13351.9|13348.2|13349.1|13344.9|166
1612417800000|2021-02-04 05:50:00|13351.4|13345.4|13350.7|13347.7|13352.6|13348.3|13349|13345.1|188
1612418100000|2021-02-04 05:55:00|13350.5|13347.5|13349.9|13343.9|13351.9|13347.9|13347.5|13343.1|256
1612418400000|2021-02-04 06:00:00|13348.5|13345.5|13349.1|13346.1|13351.6|13347.3|13347.6|13343.8|275
1612418700000|2021-02-04 06:05:00|13349|13346|13349.4|13343.4|13351.3|13346.9|13347.4|13343.2|222
1612419000000|2021-02-04 06:10:00|13349.5|13343.5|13349.5|13346.5|13351.3|13346.9|13347.1|13343.4|189
1612419300000|2021-02-04 06:15:00|13349.6|13346.6|13352.7|13346.7|13355.5|13351.3|13349.6|13345.7|321
1612419600000|2021-02-04 06:20:00|13352.6|13346.6|13350.9|13347.9|13352.8|13348.3|13350|13345.4|226
1612419900000|2021-02-04 06:25:00|13351|13348|13352.3|13349.3|13355.7|13351.2|13350.9|13346.4|255
1612420200000|2021-02-04 06:30:00|13352.5|13349.5|13352.1|13349.1|13355.1|13350.5|13351.8|13347.6|140
1612420500000|2021-02-04 06:35:00|13352|13349|13352.1|13346.1|13355.2|13350.6|13350.5|13346|189
1612420800000|2021-02-04 06:40:00|13352.2|13346.2|13351.4|13348.4|13353|13348.5|13350.7|13346.1|99
1612421100000|2021-02-04 06:45:00|13351.3|13348.3|13351.3|13348.3|13352.5|13349.5|13350.1|13347.1|195
1612421400000|2021-02-04 06:50:00|13351.4|13348.4|13348|13345|13351.6|13348.6|13348|13344|218
1612421700000|2021-02-04 06:55:00|13348.1|13345.1|13349.3|13346.3|13350.8|13346.3|13348|13344.7|249
1612422000000|2021-02-04 07:00:00|13349.1|13346.1|13355|13349|13359|13354.4|13349.1|13344.7|366
1612422300000|2021-02-04 07:05:00|13354.9|13348.9|13357.4|13351.4|13357.6|13352.3|13349.9|13345.3|308
1612422600000|2021-02-04 07:10:00|13357.2|13351.2|13356.9|13350.9|13357.5|13352.5|13351.8|13347.5|300
1612422900000|2021-02-04 07:15:00|13357|13351|13353.7|13350.7|13357.4|13352.6|13351.6|13347.1|319
1612423200000|2021-02-04 07:20:00|13355.2|13349.2|13357.7|13351.7|13357.7|13353|13352.1|13348.1|298
1612423500000|2021-02-04 07:25:00|13357.8|13351.8|13360|13354|13361.1|13357|13356|13351.5|258
1612423800000|2021-02-04 07:30:00|13360.1|13354.1|13356.8|13350.8|13361.2|13357|13354.9|13350.5|272
1612424100000|2021-02-04 07:35:00|13356.6|13350.6|13358.1|13352.1|13358.2|13352.9|13353.2|13348.6|214
1612424400000|2021-02-04 07:40:00|13358|13352|13354.4|13351.4|13358.2|13352.9|13354.4|13350|200
1612424700000|2021-02-04 07:45:00|13354.5|13351.5|13357.2|13351.2|13357.2|13352.7|13354.1|13349.6|233
1612425000000|2021-02-04 07:50:00|13357.3|13351.3|13357.5|13354.5|13359.1|13354.7|13355|13349.7|240
1612425300000|2021-02-04 07:55:00|13357.4|13354.4|13353.8|13347.8|13358.5|13354.4|13351.8|13347.1|274
1612425600000|2021-02-04 08:00:00|13354|13348|13351.4|13345.4|13354|13348.1|13348.7|13344|370
1612425900000|2021-02-04 08:05:00|13351.3|13345.3|13356.3|13350.3|13357|13351|13349.9|13345.3|269
1612426200000|2021-02-04 08:10:00|13356.4|13350.4|13347.4|13344.4|13357.1|13351.1|13346|13340|417
1612426500000|2021-02-04 08:15:00|13347.5|13344.5|13348.7|13342.7|13349.7|13345.1|13346|13341.3|239
1612426800000|2021-02-04 08:20:00|13348.6|13342.6|13352.2|13346.2|13354.9|13350.4|13348|13342.6|231
1612427100000|2021-02-04 08:25:00|13352.1|13346.1|13353.2|13347.2|13354.9|13350.3|13349.8|13344.9|292
1612427400000|2021-02-04 08:30:00|13353.3|13347.3|13348.2|13342.2|13353.3|13348.1|13347.5|13341.6|324
1612427700000|2021-02-04 08:35:00|13348.1|13342.1|13345.4|13342.4|13349.4|13344|13344.3|13339.9|281
1612428000000|2021-02-04 08:40:00|13346.8|13340.8|13348.7|13342.7|13349.6|13344.7|13345.8|13340.1|283
1612428300000|2021-02-04 08:45:00|13348.8|13342.8|13351.6|13345.6|13351.7|13346.9|13346.5|13341.9|234
1612428600000|2021-02-04 08:50:00|13351.7|13345.7|13350.1|13347.1|13353.2|13348.7|13349|13344.4|232
1612428900000|2021-02-04 08:55:00|13350|13347|13352.6|13346.6|13354.5|13349.9|13349.5|13345|232
1612429200000|2021-02-04 09:00:00|13352.7|13346.7|13358|13352|13358.3|13352.7|13350.8|13345.6|275
1612429500000|2021-02-04 09:05:00|13358.1|13352.1|13358.8|13352.8|13359|13354.5|13354.8|13350.2|270
1612429800000|2021-02-04 09:10:00|13358.9|13352.9|13357.4|13351.4|13359.7|13355.3|13355.3|13350.4|260
1612430100000|2021-02-04 09:15:00|13357.3|13351.3|13359.7|13353.7|13360.8|13356.6|13357.3|13351.3|206
1612430400000|2021-02-04 09:20:00|13359.6|13353.6|13355.4|13352.4|13359.7|13354.7|13355|13350.4|247
1612430700000|2021-02-04 09:25:00|13355.5|13352.5|13352.7|13349.7|13356.8|13352.5|13352.7|13348.2|134
1612431000000|2021-02-04 09:30:00|13352.6|13349.6|13355.9|13352.9|13357.2|13353|13352.5|13348|178
1612431300000|2021-02-04 09:35:00|13356|13353|13358.5|13352.5|13359.7|13354.1|13355.9|13351.5|205
1612431600000|2021-02-04 09:40:00|13358.4|13352.4|13355.2|13352.2|13359.3|13353.3|13355.2|13350.7|222
1612431900000|2021-02-04 09:45:00|13355.3|13352.3|13356.1|13350.1|13357|13352.5|13353.5|13348.5|270
1612432200000|2021-02-04 09:50:00|13356.2|13350.2|13354.1|13348.1|13356.4|13350.4|13352.4|13346.9|205
1612432500000|2021-02-04 09:55:00|13354.2|13348.2|13356.9|13350.9|13359|13353|13352.8|13348.2|223
1612432800000|2021-02-04 10:00:00|13356.8|13350.8|13357.4|13351.4|13359|13354.5|13356.1|13350.7|182
1612433100000|2021-02-04 10:05:00|13357.8|13351.8|13355.6|13352.6|13360.5|13355.8|13355.5|13351.1|155
1612433400000|2021-02-04 10:10:00|13355.5|13352.5|13357.3|13351.3|13358.4|13353.7|13352.7|13348.2|163
1612433700000|2021-02-04 10:15:00|13357.4|13351.4|13358.5|13352.5|13359|13354.1|13355.9|13351.3|201
1612434000000|2021-02-04 10:20:00|13358.6|13352.6|13357.8|13351.8|13358.7|13354.2|13356.4|13351.3|178
1612434300000|2021-02-04 10:25:00|13357.7|13351.7|13354.8|13348.8|13357.8|13353|13353.5|13348.8|149
1612434600000|2021-02-04 10:30:00|13354.9|13348.9|13353|13347|13355.1|13350.5|13351.6|13346.7|167
1612434900000|2021-02-04 10:35:00|13353.1|13347.1|13354.8|13348.8|13355|13350.1|13351.2|13347|198
1612435200000|2021-02-04 10:40:00|13354.9|13348.9|13356.4|13350.4|13356.8|13352.3|13354.7|13348.8|176
1612435500000|2021-02-04 10:45:00|13356.3|13350.3|13357.9|13351.9|13358.3|13352.3|13354.5|13350|190
1612435800000|2021-02-04 10:50:00|13357.8|13351.8|13358.4|13352.4|13359.3|13354.7|13356.9|13351.6|192
1612436100000|2021-02-04 10:55:00|13358.6|13352.6|13362.4|13356.4|13362.6|13356.6|13357.4|13352.4|249
1612436400000|2021-02-04 11:00:00|13362.5|13356.5|13363.6|13357.6|13365.7|13360.3|13362.3|13356.3|238
1612436700000|2021-02-04 11:05:00|13363.5|13357.5|13364.4|13358.4|13364.6|13359.8|13360.8|13356.3|180
1612437000000|2021-02-04 11:10:00|13364.5|13358.5|13364.3|13358.3|13365.2|13360.5|13363.5|13358.1|110
1612437300000|2021-02-04 11:15:00|13364.4|13358.4|13364.3|13358.3|13364.9|13359.8|13361.9|13357.3|156
1612437600000|2021-02-04 11:20:00|13364.2|13358.2|13363.9|13357.9|13365.1|13360.2|13362.4|13357.3|113
1612437900000|2021-02-04 11:25:00|13364|13358|13364.5|13358.5|13365|13360.1|13361.5|13357.6|122
1612438200000|2021-02-04 11:30:00|13364.7|13358.7|13364.5|13358.5|13365.5|13360.8|13362.6|13357.6|119
1612438500000|2021-02-04 11:35:00|13364.4|13358.4|13362|13359|13364.5|13360.1|13361.4|13356.9|119
1612438800000|2021-02-04 11:40:00|13362.1|13359.1|13366.7|13363.7|13366.7|13363.7|13362.1|13357.6|153
1612439100000|2021-02-04 11:45:00|13366.8|13363.8|13368.6|13362.6|13368.9|13364.9|13364.8|13360.3|204
1612439400000|2021-02-04 11:50:00|13368.7|13362.7|13370.3|13364.3|13371|13366.7|13367.5|13362.6|225
1612439700000|2021-02-04 11:55:00|13370.2|13364.2|13373|13367|13373.7|13367.7|13369.1|13364|153
1612440000000|2021-02-04 12:00:00|13372.9|13366.9|13367.1|13361.1|13373.1|13367.1|13366.9|13360.9|314
1612440300000|2021-02-04 12:05:00|13367.3|13361.3|13371|13365|13371.4|13365.4|13365.5|13360.6|394
1612440600000|2021-02-04 12:10:00|13370.8|13364.8|13369.2|13363.2|13370.9|13365.2|13367.3|13362.5|258
1612440900000|2021-02-04 12:15:00|13369.1|13363.1|13367.3|13361.3|13369.3|13363.7|13366.7|13360.8|247
1612441200000|2021-02-04 12:20:00|13367.5|13361.5|13370.6|13364.6|13371.8|13366.4|13366.9|13360.9|290
1612441500000|2021-02-04 12:25:00|13370.7|13364.7|13369.9|13363.9|13371|13366.3|13368|13363.4|249
1612441800000|2021-02-04 12:30:00|13369.8|13363.8|13371.6|13368.6|13373.2|13368.6|13368.5|13363.7|219
1612442100000|2021-02-04 12:35:00|13372.9|13366.9|13369.4|13363.4|13373.3|13367.3|13369|13363|175
1612442400000|2021-02-04 12:40:00|13369.3|13363.3|13367.4|13361.4|13369.6|13363.6|13366|13361.3|153
1612442700000|2021-02-04 12:45:00|13365.9|13362.9|13368|13362|13368.7|13363|13365.6|13361.3|179
1612443000000|2021-02-04 12:50:00|13368.1|13362.1|13365.6|13359.6|13368.1|13363.2|13364.2|13359.4|162
1612443300000|2021-02-04 12:55:00|13365.7|13359.7|13366.1|13360.1|13366.4|13361.8|13362.7|13357.6|166
1612443600000|2021-02-04 13:00:00|13365.3|13359.3|13361.3|13355.3|13366.5|13362|13359.9|13355.3|211
1612443900000|2021-02-04 13:05:00|13361.4|13355.4|13362|13356|13363.2|13358.5|13360|13355.3|256
1612444200000|2021-02-04 13:10:00|13361.8|13355.8|13361.4|13355.4|13363.4|13358.2|13357.8|13353|241
1612444500000|2021-02-04 13:15:00|13361.5|13355.5|13361.4|13355.4|13362.5|13357.4|13359.8|13355.2|142
1612444800000|2021-02-04 13:20:00|13361.5|13355.5|13363.5|13360.5|13365.6|13361|13360.3|13355.2|193
1612445100000|2021-02-04 13:25:00|13364.8|13358.8|13365.6|13359.6|13365.6|13360.5|13362.1|13357.2|129
1612445400000|2021-02-04 13:30:00|13365.4|13359.4|13365.4|13359.4|13365.8|13359.9|13362.7|13357.3|314
1612445700000|2021-02-04 13:35:00|13365.2|13359.2|13362.5|13356.5|13366.2|13360.2|13358.9|13353.6|425
1612446000000|2021-02-04 13:40:00|13362.7|13356.7|13367|13361|13367.1|13361.1|13361.9|13355.9|316
1612446300000|2021-02-04 13:45:00|13367.1|13361.1|13365.9|13359.9|13367.5|13361.5|13363.8|13358.8|195
1612446600000|2021-02-04 13:50:00|13366.1|13360.1|13365.5|13362.5|13368|13363.4|13364.5|13359.1|274
1612446900000|2021-02-04 13:55:00|13367.2|13361.2|13368.5|13362.5|13369.2|13364.7|13365.5|13361.1|256
1612447200000|2021-02-04 14:00:00|13368.4|13362.4|13369.3|13363.3|13371|13365.7|13366|13361.1|347
1612447500000|2021-02-04 14:05:00|13369.2|13363.2|13368.8|13362.8|13370.3|13365.2|13365.2|13361.1|308
1612447800000|2021-02-04 14:10:00|13368.9|13362.9|13371.2|13365.2|13371.4|13365.4|13368.3|13362.3|302
1612448100000|2021-02-04 14:15:00|13371.4|13365.4|13369|13363|13371.7|13366.8|13366.8|13361.8|302
1612448400000|2021-02-04 14:20:00|13368.1|13362.1|13369.8|13363.8|13370.9|13364.9|13368.1|13362.1|252
1612448700000|2021-02-04 14:25:00|13369.9|13363.9|13369.8|13363.8|13370.4|13365.6|13368.6|13362.7|244
1612449000000|2021-02-04 14:30:00|13369.6|13363.6|13371.9|13365.9|13372.6|13367.4|13369.3|13363.3|374
1612449300000|2021-02-04 14:35:00|13371.8|13365.8|13373.6|13367.6|13373.9|13369.2|13368.9|13364.4|306
1612449600000|2021-02-04 14:40:00|13373.5|13367.5|13376.2|13370.2|13376.5|13370.5|13372.4|13367.1|311
1612449900000|2021-02-04 14:45:00|13376.1|13370.1|13377.1|13371.1|13377.7|13371.7|13375.3|13369.3|314
1612450200000|2021-02-04 14:50:00|13377.2|13371.2|13379.6|13373.6|13379.6|13374.6|13375.9|13370.9|221
1612450500000|2021-02-04 14:55:00|13379.5|13373.5|13375.6|13369.6|13380.2|13374.2|13374.8|13369.5|239
1612450800000|2021-02-04 15:00:00|13375.7|13369.7|13375.9|13369.9|13376.3|13371.7|13372.7|13367.6|255
1612451100000|2021-02-04 15:05:00|13375.8|13369.8|13375.6|13369.6|13377.1|13371.3|13373|13368.2|347
1612451400000|2021-02-04 15:10:00|13375.7|13369.7|13377.2|13371.2|13378|13372|13373.6|13368.8|334
1612451700000|2021-02-04 15:15:00|13377.3|13371.3|13380|13374|13380.5|13374.5|13376.6|13370.6|249
1612452000000|2021-02-04 15:20:00|13380.1|13374.1|13380.6|13374.6|13380.8|13374.8|13379.8|13373.8|329
1612452300000|2021-02-04 15:25:00|13380.4|13374.4|13383.5|13377.5|13384.7|13378.7|13380.4|13374.4|339
1612452600000|2021-02-04 15:30:00|13383.6|13377.6|13384|13378|13384.8|13378.8|13383|13377|415
1612452900000|2021-02-04 15:35:00|13383.9|13377.9|13381.2|13375.2|13384|13378|13380.7|13374.7|289
1612453200000|2021-02-04 15:40:00|13381.1|13375.1|13382.3|13376.3|13384.2|13378.2|13380.7|13374.7|307
1612453500000|2021-02-04 15:45:00|13382.4|13376.4|13383.6|13377.6|13386.3|13380.3|13381.7|13375.7|356
1612453800000|2021-02-04 15:50:00|13383.4|13377.4|13381.4|13375.4|13384.7|13378.7|13379.3|13373.3|368
1612454100000|2021-02-04 15:55:00|13381.7|13375.7|13379.8|13373.8|13382.9|13376.9|13378.4|13372.7|356
1612454400000|2021-02-04 16:00:00|13380|13374|13373.6|13367.6|13380.2|13374.2|13371.7|13365.7|436
1612454700000|2021-02-04 16:05:00|13373.4|13367.4|13376.5|13370.5|13376.7|13370.7|13373.3|13367.3|241
1612455000000|2021-02-04 16:10:00|13376.7|13370.7|13378.4|13372.4|13379|13373.1|13374.7|13369.5|289
1612455300000|2021-02-04 16:15:00|13378.3|13372.3|13379.5|13373.5|13380.6|13374.6|13376.6|13370.6|258
1612455600000|2021-02-04 16:20:00|13379.3|13373.3|13378.7|13372.7|13380.6|13374.6|13378.4|13372.4|279
1612455900000|2021-02-04 16:25:00|13378.6|13372.6|13378.1|13372.1|13379.3|13373.3|13377.9|13371.9|299
1612456200000|2021-02-04 16:30:00|13378.4|13372.4|13377.5|13371.5|13379.4|13374|13375.9|13371|327
1612456500000|2021-02-04 16:35:00|13377.6|13371.6|13377.7|13371.7|13377.7|13371.7|13375.7|13369.7|275
1612456800000|2021-02-04 16:40:00|13377.9|13371.9|13379|13373|13379.1|13373.1|13377.4|13371.4|291
1612457100000|2021-02-04 16:45:00|13378.9|13372.9|13377.5|13371.5|13378.9|13372.9|13377|13371|283
1612457400000|2021-02-04 16:50:00|13377.4|13371.4|13374.9|13368.9|13378.3|13372.3|13374.7|13368.7|306
1612457700000|2021-02-04 16:55:00|13375.5|13369.5|13374.1|13368.1|13376.1|13370.1|13373.7|13367.7|249
1612458000000|2021-02-04 17:00:00|13374|13368|13375.6|13369.6|13376.6|13370.6|13373.9|13367.9|299
1612458300000|2021-02-04 17:05:00|13375.3|13369.3|13376.3|13370.3|13377.2|13371.2|13374.9|13368.9|270
1612458600000|2021-02-04 17:10:00|13375.9|13369.9|13375.5|13369.5|13376.9|13371.5|13374.3|13368.4|368
1612458900000|2021-02-04 17:15:00|13374.2|13368.2|13375.3|13369.3|13375.5|13370.5|13372.5|13367.7|297
1612459200000|2021-02-04 17:20:00|13372.9|13369.9|13377.1|13371.1|13377.7|13372.4|13372.9|13368.6|315
1612459500000|2021-02-04 17:25:00|13377.3|13371.3|13381|13375|13381|13375|13375.8|13371.1|250
1612459800000|2021-02-04 17:30:00|13381.1|13375.1|13379.8|13373.8|13383.7|13377.7|13379.3|13373.3|318
1612460100000|2021-02-04 17:35:00|13380.5|13374.5|13380.1|13374.1|13380.6|13374.6|13377.4|13372.9|244
1612460400000|2021-02-04 17:40:00|13380|13374|13380.3|13374.3|13381.4|13375.4|13379.6|13373.6|335
1612460700000|2021-02-04 17:45:00|13380.5|13374.5|13380.8|13374.8|13381.5|13375.5|13379.5|13373.5|246
1612461000000|2021-02-04 17:50:00|13380.7|13374.7|13383.5|13377.5|13384.2|13378.2|13380.6|13374.6|260
1612461300000|2021-02-04 17:55:00|13383.3|13377.3|13381.8|13375.8|13383.4|13377.4|13380.7|13374.7|256
1612461600000|2021-02-04 18:00:00|13382.1|13376.1|13383.8|13377.8|13383.8|13377.8|13381.8|13375.8|231
1612461900000|2021-02-04 18:05:00|13383.7|13377.7|13382.6|13376.6|13383.8|13377.8|13382|13376|177
1612462200000|2021-02-04 18:10:00|13382.7|13376.7|13380.9|13374.9|13383|13377|13380.8|13374.8|236
1612462500000|2021-02-04 18:15:00|13381|13375|13381|13375|13382.4|13376.4|13379.5|13373.5|256
1612462800000|2021-02-04 18:20:00|13381.2|13375.2|13380.9|13374.9|13381.5|13375.5|13379.7|13373.7|234
1612463100000|2021-02-04 18:25:00|13380.8|13374.8|13379.8|13373.8|13381.7|13375.7|13379.6|13373.6|295
1612463400000|2021-02-04 18:30:00|13380|13374|13380.9|13374.9|13380.9|13374.9|13379.3|13373.3|155
1612463700000|2021-02-04 18:35:00|13380.8|13374.8|13381.1|13375.1|13381.7|13375.7|13380.2|13374.2|174
1612464000000|2021-02-04 18:40:00|13381|13375|13380.1|13374.1|13381.2|13375.2|13378.6|13372.6|135
1612464300000|2021-02-04 18:45:00|13380.2|13374.2|13381.8|13375.8|13382.5|13376.5|13380|13374|199
1612464600000|2021-02-04 18:50:00|13382|13376|13381.5|13375.5|13383.4|13377.4|13381.4|13375.4|161
1612464900000|2021-02-04 18:55:00|13381.3|13375.3|13380.9|13374.9|13382|13376|13380.1|13374.1|174
1612465200000|2021-02-04 19:00:00|13381|13375|13380.1|13374.1|13381.7|13375.7|13379.9|13373.9|206
1612465500000|2021-02-04 19:05:00|13380.3|13374.3|13380.7|13374.7|13381|13375|13378.8|13372.8|202
1612465800000|2021-02-04 19:10:00|13380.6|13374.6|13382|13376|13382.3|13376.3|13379.8|13373.8|175
1612466100000|2021-02-04 19:15:00|13382.1|13376.1|13382.5|13376.5|13382.7|13376.7|13381.9|13375.9|171
1612466400000|2021-02-04 19:20:00|13382.3|13376.3|13382.7|13376.7|13383.5|13377.5|13381.9|13375.9|184
1612466700000|2021-02-04 19:25:00|13382.5|13376.5|13382.7|13376.7|13383.4|13377.4|13381.6|13375.6|157
1612467000000|2021-02-04 19:30:00|13383|13377|13383.1|13377.1|13383.6|13377.6|13381.9|13375.9|188
1612467300000|2021-02-04 19:35:00|13383|13377|13380.8|13374.8|13383|13377|13380.1|13374.1|136
1612467600000|2021-02-04 19:40:00|13380.7|13374.7|13380.1|13374.1|13380.7|13374.7|13379.7|13373.7|132
1612467900000|2021-02-04 19:45:00|13380.2|13374.2|13379.1|13373.1|13380.3|13374.3|13378.7|13372.7|187
1612468200000|2021-02-04 19:50:00|13379.3|13373.3|13379|13373|13379.5|13374.5|13377.4|13372.7|171
1612468500000|2021-02-04 19:55:00|13379.1|13373.1|13378.5|13372.5|13379.5|13374.7|13376.7|13371.7|157
1612468800000|2021-02-04 20:00:00|13378.6|13372.6|13378.5|13372.5|13379.8|13374.1|13377.1|13372.3|211
1612469100000|2021-02-04 20:05:00|13378|13372|13379.3|13373.3|13380.3|13374.3|13378|13372|208
1612469400000|2021-02-04 20:10:00|13379.2|13373.2|13380.2|13374.2|13380.5|13374.5|13378.9|13372.9|230
1612469700000|2021-02-04 20:15:00|13379.8|13373.8|13379.4|13373.4|13380.4|13374.4|13378.5|13372.5|241
1612470000000|2021-02-04 20:20:00|13378.9|13372.9|13379.2|13373.2|13380.6|13375.5|13378.5|13372.7|239
1612470300000|2021-02-04 20:25:00|13379.6|13373.6|13379|13373|13380|13374.8|13377.8|13372.6|158
1612470600000|2021-02-04 20:30:00|13378.9|13372.9|13378.5|13372.5|13379.2|13373.2|13378.5|13372.5|88
1612470900000|2021-02-04 20:35:00|13378.9|13372.9|13378.3|13372.3|13379.2|13373.2|13377.8|13371.8|165
1612471200000|2021-02-04 20:40:00|13378.7|13372.7|13377.9|13371.9|13379.1|13373.1|13377.2|13371.2|167
1612471500000|2021-02-04 20:45:00|13377.4|13371.4|13377.9|13371.9|13378|13372|13375.9|13369.9|222
1612471800000|2021-02-04 20:50:00|13377.8|13371.8|13377.1|13371.1|13378.3|13372.3|13376.8|13370.8|180
1612472100000|2021-02-04 20:55:00|13376.8|13370.8|13375.5|13369.5|13377.7|13371.7|13375.2|13369.2|223
1612472400000|2021-02-04 21:00:00|13375.3|13369.3|13377|13371|13377.1|13371.1|13375.3|13369.3|175
1612472700000|2021-02-04 21:05:00|13376.8|13370.8|13377.2|13371.2|13377.3|13371.3|13376.3|13370.3|101
1612473000000|2021-02-04 21:10:00|13376.8|13370.8|13376.3|13370.3|13378|13372|13375.4|13369.4|128
1612473300000|2021-02-04 21:15:00|13376.1|13370.1|13377.2|13371.2|13377.2|13371.2|13375.7|13369.7|122
1612473600000|2021-02-04 21:20:00|13377.1|13371.1|13374.9|13368.9|13377.2|13371.2|13374.7|13368.7|148
1612473900000|2021-02-04 21:25:00|13375.3|13369.3|13376.1|13370.1|13376.4|13370.4|13374.7|13368.7|161
1612474200000|2021-02-04 21:30:00|13376.3|13370.3|13375.9|13369.9|13376.5|13370.5|13374.5|13368.5|194
1612474500000|2021-02-04 21:35:00|13375.7|13369.7|13374.6|13368.6|13376.2|13370.2|13374.2|13368.4|126
1612474800000|2021-02-04 21:40:00|13375.5|13369.5|13375.4|13369.4|13376.5|13370.5|13375.1|13369.1|77
1612475100000|2021-02-04 21:45:00|13375.1|13369.1|13374|13368|13378.8|13369.6|13371.2|13362.8|359
1612475400000|2021-02-04 21:50:00|13374.2|13368.2|13374.5|13368.5|13378|13369|13371.5|13362|148
1612475700000|2021-02-04 21:55:00|13374.4|13368.4|13381.3|13368.5|13381.4|13370.4|13371.8|13362.4|159
1612476000000|2021-02-04 22:00:00|13382.9|13366.9|13379.5|13363.5|13383.1|13367.1|13379.4|13363.4|47
1612476300000|2021-02-04 22:05:00|13377.9|13361.9|13380.9|13364.9|13383.8|13367.8|13373.1|13357.1|108
1612476600000|2021-02-04 22:10:00|13381.8|13365.8|13378.8|13365.3|13383.7|13367.7|13378.8|13363.9|82
1612476900000|2021-02-04 22:15:00|13380.2|13364.2|13377.8|13365|13381.5|13365.5|13376.6|13360.6|67
1612477200000|2021-02-04 22:20:00|13379.3|13364.4|13377.9|13361.9|13385.1|13369.1|13376.5|13361.6|86
1612477500000|2021-02-04 22:25:00|13378.4|13362.4|13375.9|13359.9|13385.6|13369.6|13366.1|13350.1|202
1612477800000|2021-02-04 22:30:00|13374.8|13358.8|13376.8|13365.8|13383|13367|13374.5|13358.5|97
1612478100000|2021-02-04 22:35:00|13376.7|13362.1|13375.4|13365.8|13378.1|13366|13374.9|13358.9|42
1612478400000|2021-02-04 22:40:00|13375.8|13364.4|13375.4|13365.5|13376.8|13366.6|13374.3|13364.4|36
1612478700000|2021-02-04 22:45:00|13376.1|13364.8|13374.6|13365.1|13378.3|13366.1|13372.9|13357.7|125
1612479000000|2021-02-04 22:50:00|13377.1|13364|13374.8|13364.8|13378.5|13365.6|13373.1|13359|142
1612479300000|2021-02-04 22:55:00|13374.7|13364.9|13372.5|13363|13374.8|13365.2|13371.3|13358.6|155
1612479600000|2021-02-04 23:00:00|13370.5|13362.5|13365.5|13360.7|13386|13375.7|13365.5|13357.2|362
1612479900000|2021-02-04 23:05:00|13365.4|13360.8|13372.2|13366.2|13383.3|13376.6|13365.4|13360.3|276
1612480200000|2021-02-04 23:10:00|13371.9|13365.9|13370.8|13364.8|13372.3|13366.3|13369.9|13363.9|224
1612480500000|2021-02-04 23:15:00|13370.9|13364.9|13370.8|13364.8|13371.6|13365.6|13369.7|13363.7|172
1612480800000|2021-02-04 23:20:00|13370.7|13364.7|13371|13365|13371|13365|13369.9|13363.9|107
1612481100000|2021-02-04 23:25:00|13370.8|13364.8|13367.5|13361.5|13372.1|13366.1|13367.3|13361.4|135
1612481400000|2021-02-04 23:30:00|13367.6|13361.6|13366|13360|13368|13362|13364.6|13358.6|325
1612481700000|2021-02-04 23:35:00|13366.4|13360.4|13367.8|13361.8|13368.3|13362.3|13366|13360|118
1612482000000|2021-02-04 23:40:00|13367.7|13361.7|13368.7|13362.7|13369.4|13363.4|13366.8|13360.8|145
1612482300000|2021-02-04 23:45:00|13368.6|13362.6|13370.9|13364.9|13371.6|13365.6|13368.6|13362.6|162
1612482600000|2021-02-04 23:50:00|13371|13365|13372|13366|13373.5|13367.5|13370.8|13364.8|150
1612482900000|2021-02-04 23:55:00|13371.7|13365.7|13372.5|13366.5|13372.9|13366.9|13371.5|13365.5|122
1612483200000|2021-02-05 00:00:00|13372.6|13366.6|13370.7|13364.7|13373.4|13367.4|13369.9|13364.3|388
1612483500000|2021-02-05 00:05:00|13370.2|13364.2|13373.2|13367.2|13375.4|13370.2|13368.8|13362.8|366
1612483800000|2021-02-05 00:10:00|13373.1|13367.1|13372.7|13366.7|13374.5|13368.9|13370.6|13364.9|285
1612484100000|2021-02-05 00:15:00|13372.9|13366.9|13372.8|13366.8|13374.6|13368.6|13371|13365|383
1612484400000|2021-02-05 00:20:00|13372.6|13366.6|13373|13367|13373.5|13368.7|13370|13364.8|305
1612484700000|2021-02-05 00:25:00|13372.4|13366.4|13369.2|13363.2|13373.9|13368.1|13368.8|13362.8|329
1612485000000|2021-02-05 00:30:00|13369.4|13363.4|13367.5|13361.5|13370.7|13364.7|13364.8|13358.8|298
1612485300000|2021-02-05 00:35:00|13367.8|13361.8|13368.8|13362.8|13371.4|13365.4|13366.1|13361|316
1612485600000|2021-02-05 00:40:00|13369.4|13363.4|13371.5|13365.5|13371.9|13366.3|13367.5|13362.4|249
1612485900000|2021-02-05 00:45:00|13371.4|13365.4|13374.7|13368.7|13374.9|13368.9|13369|13363|246
1612486200000|2021-02-05 00:50:00|13374.6|13368.6|13375.3|13369.3|13376.1|13370.6|13373.6|13367.9|246
1612486500000|2021-02-05 00:55:00|13375.5|13369.5|13373.2|13367.2|13375.5|13370.3|13370.9|13366.2|234
1612486800000|2021-02-05 01:00:00|13373.4|13367.4|13375.7|13369.7|13375.8|13371.2|13373.3|13367.4|227
1612487100000|2021-02-05 01:05:00|13375.6|13369.6|13381.1|13375.1|13382.1|13376.1|13373.7|13369.2|283
1612487400000|2021-02-05 01:10:00|13381.2|13375.2|13380.6|13374.6|13382.8|13376.9|13377.1|13372.4|340
1612487700000|2021-02-05 01:15:00|13380.5|13374.5|13380.5|13374.5|13383.5|13377.5|13379.8|13373.8|357
1612488000000|2021-02-05 01:20:00|13380.9|13374.9|13381.5|13375.5|13381.9|13376.7|13379.4|13373.9|280
1612488300000|2021-02-05 01:25:00|13381.6|13375.6|13376.5|13370.5|13381.8|13375.8|13376.5|13370.5|314
1612488600000|2021-02-05 01:30:00|13376.6|13370.6|13375.1|13369.1|13376.7|13370.7|13373.9|13367.9|401
1612488900000|2021-02-05 01:35:00|13375.2|13369.2|13374.7|13368.7|13375.6|13369.6|13372|13367.8|212
1612489200000|2021-02-05 01:40:00|13374.9|13368.9|13372.1|13366.1|13375|13369|13371.5|13365.5|318
1612489500000|2021-02-05 01:45:00|13371.9|13365.9|13376.5|13370.5|13376.8|13370.8|13371.4|13365.4|374
1612489800000|2021-02-05 01:50:00|13376.7|13370.7|13378.3|13372.3|13379.5|13374.3|13375.2|13370|354
1612490100000|2021-02-05 01:55:00|13377.9|13371.9|13377.2|13371.2|13378.6|13372.6|13375.5|13369.5|366
1612490400000|2021-02-05 02:00:00|13377.1|13371.1|13376.1|13370.1|13377.3|13372.7|13374|13368|398
1612490700000|2021-02-05 02:05:00|13376|13370|13376.8|13370.8|13377.1|13371.1|13373.8|13367.8|350
1612491000000|2021-02-05 02:10:00|13376.9|13370.9|13375.7|13369.7|13377.3|13371.3|13375.3|13369.3|333
1612491300000|2021-02-05 02:15:00|13375.9|13369.9|13375.7|13369.7|13376.6|13370.6|13374.9|13368.9|183
1612491600000|2021-02-05 02:20:00|13375.6|13369.6|13379.1|13373.1|13379.1|13373.1|13375.3|13369.3|296
1612491900000|2021-02-05 02:25:00|13379|13373|13381.4|13375.4|13382.5|13376.5|13378.6|13372.6|195
1612492200000|2021-02-05 02:30:00|13381.1|13375.1|13381|13375|13382.7|13377.2|13380.2|13374.6|229
1612492500000|2021-02-05 02:35:00|13380.8|13374.8|13382.9|13376.9|13383.5|13377.5|13380.6|13374.6|319
1612492800000|2021-02-05 02:40:00|13382.6|13376.6|13389.4|13383.4|13389.9|13383.9|13382.6|13376.6|423
1612493100000|2021-02-05 02:45:00|13389.5|13383.5|13389.3|13383.3|13391.9|13385.9|13389|13383|321
1612493400000|2021-02-05 02:50:00|13389.1|13383.1|13390.1|13384.1|13390.7|13384.7|13388.9|13382.9|275
1612493700000|2021-02-05 02:55:00|13390.3|13384.3|13390.6|13384.6|13391.1|13385.1|13386.8|13380.8|401
1612494000000|2021-02-05 03:00:00|13390.7|13384.7|13390|13384|13392.9|13386.9|13388.7|13382.7|305
1612494300000|2021-02-05 03:05:00|13389.9|13383.9|13388.6|13382.6|13390.3|13384.3|13386|13380.7|309
1612494600000|2021-02-05 03:10:00|13388.8|13382.8|13390.1|13384.1|13391.5|13385.5|13388.2|13382.2|339
1612494900000|2021-02-05 03:15:00|13390.2|13384.2|13390.8|13384.8|13392.3|13386.3|13389.2|13383.2|287
1612495200000|2021-02-05 03:20:00|13390.7|13384.7|13389.8|13383.8|13391.1|13385.5|13387.8|13383.1|312
1612495500000|2021-02-05 03:25:00|13389.9|13383.9|13389.1|13383.1|13391.6|13385.6|13388.9|13382.9|361
1612495800000|2021-02-05 03:30:00|13389.3|13383.3|13389|13383|13390.2|13384.7|13386.9|13382.1|280
1612496100000|2021-02-05 03:35:00|13388.4|13382.4|13389.7|13383.7|13390.2|13384.2|13386|13381|226
1612496400000|2021-02-05 03:40:00|13389.6|13383.6|13390.8|13387.8|13392.3|13387.8|13388.9|13382.9|258
1612496700000|2021-02-05 03:45:00|13391.2|13388.2|13391.2|13385.2|13392.5|13388.2|13390.6|13384.6|229
1612497000000|2021-02-05 03:50:00|13391.1|13385.1|13389.3|13383.3|13391.3|13385.3|13388.7|13382.7|214
1612497300000|2021-02-05 03:55:00|13389.4|13383.4|13390.9|13384.9|13391.2|13385.2|13389.2|13383.2|186
1612497600000|2021-02-05 04:00:00|13390.8|13384.8|13389.9|13383.9|13391.1|13385.1|13389.4|13383.4|240
1612497900000|2021-02-05 04:05:00|13389.8|13383.8|13389|13383|13390.3|13384.3|13388.7|13382.7|182
1612498200000|2021-02-05 04:10:00|13388.6|13382.6|13388.3|13382.3|13390.2|13385.2|13388|13382|247
1612498500000|2021-02-05 04:15:00|13388.5|13382.5|13388|13382|13389.3|13383.3|13387.1|13381.1|256
1612498800000|2021-02-05 04:20:00|13388.2|13382.2|13386.1|13380.1|13388.3|13382.3|13386|13380|229
1612499100000|2021-02-05 04:25:00|13386.3|13380.3|13387.3|13381.3|13387.6|13382.4|13385.4|13379.9|218
1612499400000|2021-02-05 04:30:00|13387.7|13381.7|13387.6|13384.6|13390.9|13385.3|13386.6|13381.5|297
1612499700000|2021-02-05 04:35:00|13388.9|13382.9|13390.3|13384.3|13391|13386.4|13388|13382.7|345
1612500000000|2021-02-05 04:40:00|13389.8|13383.8|13388.7|13382.7|13390.4|13385.1|13387.4|13382.2|329
1612500300000|2021-02-05 04:45:00|13388.8|13382.8|13387.1|13381.1|13389.5|13384.9|13386.5|13380.5|265
1612500600000|2021-02-05 04:50:00|13387.2|13381.2|13386.9|13380.9|13387.4|13381.4|13385.8|13379.8|200
1612500900000|2021-02-05 04:55:00|13387|13381|13388.2|13382.2|13388.8|13383.3|13386.1|13380.8|200
1612501200000|2021-02-05 05:00:00|13388.4|13382.4|13389.4|13383.4|13390.7|13384.8|13387.5|13381.8|273
1612501500000|2021-02-05 05:05:00|13389.7|13383.7|13388.9|13382.9|13389.8|13383.8|13388.5|13382.5|189
1612501800000|2021-02-05 05:10:00|13389.2|13383.2|13389.5|13383.5|13389.9|13383.9|13388|13382|147
1612502100000|2021-02-05 05:15:00|13389.8|13383.8|13389.4|13383.4|13390.2|13384.2|13388.3|13382.3|167
1612502400000|2021-02-05 05:20:00|13389.5|13383.5|13389.7|13383.7|13390|13385.2|13387.1|13382.4|162
1612502700000|2021-02-05 05:25:00|13389.2|13383.2|13389.8|13383.8|13390.1|13384.1|13388.7|13382.7|181
1612503000000|2021-02-05 05:30:00|13389.2|13383.2|13385.5|13379.5|13389.8|13383.8|13385.1|13379.1|260
1612503300000|2021-02-05 05:35:00|13385.6|13379.6|13382.4|13376.4|13386.1|13381.4|13381.9|13375.9|349
1612503600000|2021-02-05 05:40:00|13382.7|13376.7|13383.6|13377.6|13383.7|13377.7|13381.3|13375.3|267
1612503900000|2021-02-05 05:45:00|13383.5|13377.5|13384.9|13378.9|13385.7|13379.7|13383|13377|263
1612504200000|2021-02-05 05:50:00|13384.7|13378.7|13384.4|13378.4|13385.2|13379.2|13383.2|13377.2|193
1612504500000|2021-02-05 05:55:00|13384.2|13378.2|13383.4|13377.4|13384.5|13378.5|13382|13376|303
1612504800000|2021-02-05 06:00:00|13383|13377|13385.1|13379.1|13385.3|13379.3|13382.8|13376.8|234
1612505100000|2021-02-05 06:05:00|13385|13379|13385.5|13379.5|13385.8|13380.9|13383.8|13378.2|221
1612505400000|2021-02-05 06:10:00|13385.6|13379.6|13386.5|13380.5|13387|13382|13383.9|13379.2|174
1612505700000|2021-02-05 06:15:00|13386.4|13380.4|13382.8|13376.8|13386.6|13380.6|13381.1|13375.5|328
1612506000000|2021-02-05 06:20:00|13382.5|13376.5|13380.4|13374.4|13383.1|13377.7|13379|13374.3|283
1612506300000|2021-02-05 06:25:00|13380.2|13374.2|13379.5|13373.5|13380.5|13376.3|13378.1|13373.1|198
1612506600000|2021-02-05 06:30:00|13379.6|13373.6|13382|13376|13382.8|13378.2|13377.9|13373.2|266
1612506900000|2021-02-05 06:35:00|13382.3|13376.3|13383.7|13377.7|13384.8|13379.5|13380.5|13375.7|202
1612507200000|2021-02-05 06:40:00|13383.3|13377.3|13384|13378|13384|13378|13382|13376|164
1612507500000|2021-02-05 06:45:00|13384.1|13378.1|13385.6|13379.6|13385.9|13380.8|13383.3|13377.6|207
1612507800000|2021-02-05 06:50:00|13385.7|13379.7|13384.7|13378.7|13385.9|13381.4|13382.6|13378.3|224
1612508100000|2021-02-05 06:55:00|13384.6|13378.6|13383.6|13380.6|13385.7|13381|13383.1|13378.5|153
1612508400000|2021-02-05 07:00:00|13383.8|13380.8|13385.9|13379.9|13386.9|13382.3|13383.7|13379.1|173
1612508700000|2021-02-05 07:05:00|13385.6|13379.6|13382|13376|13386.2|13380.2|13380.8|13375.8|233
1612509000000|2021-02-05 07:10:00|13381.8|13375.8|13382.3|13376.3|13382.3|13377.6|13379.9|13374.6|194
1612509300000|2021-02-05 07:15:00|13381.7|13375.7|13383.4|13377.4|13383.7|13378.2|13381.2|13375.7|204
1612509600000|2021-02-05 07:20:00|13383.5|13377.5|13385.4|13379.4|13385.6|13380.1|13382.6|13376.6|238
1612509900000|2021-02-05 07:25:00|13385.3|13379.3|13387.3|13381.3|13387.6|13381.6|13385.2|13379.2|190
1612510200000|2021-02-05 07:30:00|13387.4|13381.4|13385.9|13379.9|13387.9|13382|13384.5|13379.8|260
1612510500000|2021-02-05 07:35:00|13385.8|13379.8|13383.4|13377.4|13386.1|13380.1|13382.3|13376.3|227
1612510800000|2021-02-05 07:40:00|13383.2|13377.2|13386.9|13380.9|13386.9|13380.9|13382.2|13376.2|269
1612511100000|2021-02-05 07:45:00|13386.6|13380.6|13386.9|13380.9|13387.5|13382|13385|13380.4|254
1612511400000|2021-02-05 07:50:00|13387|13381|13389.2|13383.2|13389.4|13384.5|13386.6|13380.6|211
1612511700000|2021-02-05 07:55:00|13389.3|13383.3|13388.9|13382.9|13390.2|13385.9|13387.5|13382.8|175
1612512000000|2021-02-05 08:00:00|13388.8|13382.8|13384.4|13381.4|13389.5|13384.9|13384.1|13379.5|302
1612512300000|2021-02-05 08:05:00|13384.5|13381.5|13382.4|13376.4|13385.5|13381.7|13380.6|13376.4|293
1612512600000|2021-02-05 08:10:00|13382.5|13376.5|13376.1|13373.1|13382.8|13378.3|13376|13371.6|315
1612512900000|2021-02-05 08:15:00|13376.2|13373.2|13377.2|13371.2|13379.7|13375.3|13375.6|13371.2|286
1612513200000|2021-02-05 08:20:00|13377.3|13371.3|13377.9|13374.9|13382.1|13377.4|13376|13371.2|330
1612513500000|2021-02-05 08:25:00|13378|13375|13377.7|13374.7|13380.1|13375.6|13376.7|13372.1|350
1612513800000|2021-02-05 08:30:00|13377.6|13374.6|13374.9|13371.9|13378.7|13374.7|13372.5|13368.2|299
1612514100000|2021-02-05 08:35:00|13374.8|13371.8|13371.9|13368.9|13376.5|13371.9|13371.7|13367|291
1612514400000|2021-02-05 08:40:00|13372|13369|13375.3|13369.3|13376.1|13371.1|13371.5|13366.8|318
1612514700000|2021-02-05 08:45:00|13375.4|13369.4|13371.9|13368.9|13376.2|13371.7|13371.9|13367.6|293
1612515000000|2021-02-05 08:50:00|13372|13369|13370.9|13367.9|13374.2|13369.9|13370.8|13366.4|216
1612515300000|2021-02-05 08:55:00|13371|13368|13371.4|13365.4|13372.8|13368.7|13369.2|13364.8|280
1612515600000|2021-02-05 09:00:00|13371.2|13365.2|13369|13366|13371.7|13367.2|13367|13363|244
1612515900000|2021-02-05 09:05:00|13369.1|13366.1|13370.9|13367.9|13372.6|13368.2|13368.9|13365.2|147
1612516200000|2021-02-05 09:10:00|13370.8|13367.8|13371|13365|13372.3|13367.8|13369.3|13364.8|146
1612516500000|2021-02-05 09:15:00|13371.1|13365.1|13371.5|13368.5|13372.9|13368.6|13370.6|13365|109
1612516800000|2021-02-05 09:20:00|13371.6|13368.6|13371.1|13368.1|13373.6|13369|13371.1|13366.6|139
1612517100000|2021-02-05 09:25:00|13371.2|13368.2|13371.7|13368.7|13372.3|13368.8|13370.8|13366.3|92
1612517400000|2021-02-05 09:30:00|13371.8|13368.8|13371.7|13368.7|13374|13369.5|13371.5|13367.2|134
1612517700000|2021-02-05 09:35:00|13371.6|13368.6|13374.2|13368.2|13374.3|13369.9|13371.4|13367|137
1612518000000|2021-02-05 09:40:00|13374.3|13368.3|13374.2|13371.2|13375.9|13371.3|13373.5|13368.1|167
1612518300000|2021-02-05 09:45:00|13374.1|13371.1|13378.2|13372.2|13378.6|13372.9|13374|13369.7|164
1612518600000|2021-02-05 09:50:00|13378.3|13372.3|13377.1|13371.1|13378.3|13373.7|13375.6|13370.9|168
1612518900000|2021-02-05 09:55:00|13377.2|13371.2|13375.7|13372.7|13377.4|13372.8|13374.9|13370.1|145
1612519200000|2021-02-05 10:00:00|13375.8|13372.8|13375.5|13372.5|13377.2|13372.8|13374.2|13369.7|172
1612519500000|2021-02-05 10:05:00|13376.9|13370.9|13377.1|13371.1|13377.3|13372.7|13374.7|13370.2|138
1612519800000|2021-02-05 10:10:00|13377.2|13371.2|13380|13374|13380|13374.5|13375.5|13370.9|154
1612520100000|2021-02-05 10:15:00|13379.9|13373.9|13378.6|13375.6|13380.8|13376.1|13378.4|13373.8|112
1612520400000|2021-02-05 10:20:00|13378.5|13375.5|13380.1|13374.1|13380.1|13375.5|13377.5|13373|150
1612520700000|2021-02-05 10:25:00|13380|13374|13380.2|13374.2|13380.4|13376.1|13378.7|13373.9|101
1612521000000|2021-02-05 10:30:00|13380.3|13374.3|13380.4|13374.4|13380.7|13376.2|13377.8|13373.3|153
1612521300000|2021-02-05 10:35:00|13380.3|13374.3|13381.6|13375.6|13382.2|13377.8|13378.4|13373.7|157
1612521600000|2021-02-05 10:40:00|13381.5|13375.5|13381.7|13375.7|13382.3|13377.5|13379.2|13374.8|140
1612521900000|2021-02-05 10:45:00|13381.8|13375.8|13384.9|13378.9|13385.1|13380.2|13380.2|13375.8|186
1612522200000|2021-02-05 10:50:00|13385|13379|13382.4|13379.4|13386|13381.3|13382.3|13377.9|140
1612522500000|2021-02-05 10:55:00|13382.5|13379.5|13382.7|13379.7|13384.9|13380.6|13381.9|13377.7|136
1612522800000|2021-02-05 11:00:00|13382.8|13379.8|13387|13381|13388.4|13383.7|13382.3|13377.8|193
1612523100000|2021-02-05 11:05:00|13386.9|13380.9|13387|13381|13387.8|13382.5|13385.4|13380.1|151
1612523400000|2021-02-05 11:10:00|13386.9|13380.9|13387.9|13381.9|13388.9|13384.2|13385.2|13380.3|218
1612523700000|2021-02-05 11:15:00|13388|13382|13384.3|13381.3|13388|13382.8|13384|13379.6|208
1612524000000|2021-02-05 11:20:00|13384.2|13381.2|13385.2|13379.2|13385.7|13381.3|13384.1|13378.1|160
1612524300000|2021-02-05 11:25:00|13385.1|13379.1|13386.2|13380.2|13387|13381.2|13383.9|13379.1|140
1612524600000|2021-02-05 11:30:00|13386.3|13380.3|13386.3|13380.3|13387.2|13381.2|13386.1|13380.1|145
1612524900000|2021-02-05 11:35:00|13386.2|13380.2|13384.7|13378.7|13386.2|13381.7|13382.6|13377.7|148
1612525200000|2021-02-05 11:40:00|13384.8|13378.8|13384.5|13378.5|13385.3|13380.2|13382.8|13378.4|95
1612525500000|2021-02-05 11:45:00|13384.6|13378.6|13382.8|13379.8|13384.6|13379.9|13382.6|13378.1|85
1612525800000|2021-02-05 11:50:00|13382.9|13379.9|13382.8|13379.8|13383.1|13380.1|13382.4|13379.4|67
1612526100000|2021-02-05 11:55:00|13382.9|13379.9|13382.6|13379.6|13385.1|13380.5|13382.6|13378|146
1612526400000|2021-02-05 12:00:00|13382.5|13379.5|13381.9|13378.9|13384.4|13379.6|13381.7|13377.3|233
1612526700000|2021-02-05 12:05:00|13381.8|13378.8|13383.7|13377.7|13383.8|13378.9|13380.9|13376.4|174
1612527000000|2021-02-05 12:10:00|13383.8|13377.8|13384.3|13378.3|13384.9|13380.1|13380.8|13376.4|195
1612527300000|2021-02-05 12:15:00|13384.2|13378.2|13380.2|13374.2|13384.3|13379.1|13379.4|13374.1|234
1612527600000|2021-02-05 12:20:00|13380.1|13374.1|13379.2|13376.2|13381.1|13376.3|13378.3|13373.6|147
1612527900000|2021-02-05 12:25:00|13379.1|13376.1|13373.6|13370.6|13380.5|13376.1|13373.6|13369.1|226
1612528200000|2021-02-05 12:30:00|13375|13369|13373.1|13370.1|13375.1|13370.6|13372.4|13367.3|160
1612528500000|2021-02-05 12:35:00|13373.2|13370.2|13374.7|13368.7|13374.9|13370.3|13372.4|13367.9|138
1612528800000|2021-02-05 12:40:00|13374.6|13368.6|13375.5|13369.5|13375.7|13371.3|13372.9|13368.3|127
1612529100000|2021-02-05 12:45:00|13374.1|13371.1|13378.1|13372.1|13378.9|13372.9|13373.9|13369.1|177
1612529400000|2021-02-05 12:50:00|13376.7|13373.7|13377.2|13371.2|13378.3|13373.8|13373.9|13369.2|195
1612529700000|2021-02-05 12:55:00|13377.3|13371.3|13375.3|13372.3|13378.3|13373.2|13375.1|13370.6|123
1612530000000|2021-02-05 13:00:00|13375.2|13372.2|13379.5|13373.5|13380|13375.4|13375.2|13371.1|224
1612530300000|2021-02-05 13:05:00|13379.4|13373.4|13380.9|13374.9|13381.2|13376.5|13378.5|13372.7|246
1612530600000|2021-02-05 13:10:00|13381.2|13375.2|13382.6|13376.6|13383.8|13379.1|13379.5|13374.7|188
1612530900000|2021-02-05 13:15:00|13382.5|13376.5|13383.5|13377.5|13383.5|13378.6|13379.4|13375.2|264
1612531200000|2021-02-05 13:20:00|13383.6|13377.6|13381.5|13375.5|13384.1|13378.1|13380.2|13374.9|182
1612531500000|2021-02-05 13:25:00|13381.4|13375.4|13380.9|13375.9|13387.6|13377.5|13379.6|13373.8|186
1612531800000|2021-02-05 13:30:00|13381.6|13375.6|13369.5|13363.5|13382|13376.2|13368.3|13362.7|505
1612532100000|2021-02-05 13:35:00|13369|13363|13368.6|13362.6|13370|13364|13365.8|13359.8|477
1612532400000|2021-02-05 13:40:00|13368.3|13362.3|13367.8|13361.8|13370|13364|13365.7|13359.7|580
1612532700000|2021-02-05 13:45:00|13367.6|13361.6|13359.3|13353.3|13367.8|13361.8|13358.3|13352.3|596
1612533000000|2021-02-05 13:50:00|13359|13353|13364.7|13358.7|13366.5|13360.5|13358.7|13352.7|592
1612533300000|2021-02-05 13:55:00|13364.5|13358.5|13373.5|13367.5|13377.1|13371.1|13364.4|13358.4|681
1612533600000|2021-02-05 14:00:00|13374.2|13368.2|13368.9|13362.9|13374.6|13368.6|13367.7|13361.7|627
1612533900000|2021-02-05 14:05:00|13368.8|13362.8|13372.1|13366.1|13373|13367|13366.5|13360.5|536
1612534200000|2021-02-05 14:10:00|13371.9|13365.9|13369.7|13363.7|13372.2|13367.6|13365.4|13359.4|457
1612534500000|2021-02-05 14:15:00|13369.6|13363.6|13369|13363|13369.9|13363.9|13367.8|13361.8|430
1612534800000|2021-02-05 14:20:00|13369.4|13363.4|13363.9|13357.9|13369.6|13363.6|13363.3|13357.3|422
1612535100000|2021-02-05 14:25:00|13364|13358|13360.6|13354.6|13364.1|13358.1|13358.7|13352.7|432
1612535400000|2021-02-05 14:30:00|13360.8|13354.8|13362.5|13356.5|13362.6|13356.6|13358.2|13352.2|325
1612535700000|2021-02-05 14:35:00|13362.6|13356.6|13361.4|13355.4|13362.6|13356.6|13359.9|13353.9|283
1612536000000|2021-02-05 14:40:00|13361.5|13355.5|13357.9|13351.9|13361.6|13357|13356.1|13350.1|252
1612536300000|2021-02-05 14:45:00|13358|13352|13359|13353|13359.2|13353.2|13356.7|13350.7|225
1612536600000|2021-02-05 14:50:00|13358.9|13352.9|13355|13349|13358.9|13352.9|13354.8|13348.8|258
1612536900000|2021-02-05 14:55:00|13354.8|13348.8|13356.4|13350.4|13358.9|13352.9|13353.2|13348.8|184
1612537200000|2021-02-05 15:00:00|13356.3|13350.3|13354|13348|13358.2|13352.2|13353.4|13347.4|304
1612537500000|2021-02-05 15:05:00|13354.1|13348.1|13350.3|13344.3|13354.1|13348.6|13349.3|13343.3|328
1612537800000|2021-02-05 15:10:00|13350.2|13344.2|13352.2|13346.2|13353.5|13347.5|13348.6|13342.6|317
1612538100000|2021-02-05 15:15:00|13352.3|13346.3|13352.8|13346.8|13353.5|13347.5|13351.5|13345.5|243
1612538400000|2021-02-05 15:20:00|13352.7|13346.7|13355.4|13349.4|13355.5|13349.5|13352.3|13346.3|217
1612538700000|2021-02-05 15:25:00|13355.3|13349.3|13355.1|13349.1|13355.4|13350|13352.2|13347.4|184
1612539000000|2021-02-05 15:30:00|13355|13349|13349.5|13343.5|13355|13349|13349.1|13343.1|276
1612539300000|2021-02-05 15:35:00|13349.6|13343.6|13350.8|13344.8|13353.2|13347.2|13349.6|13343.6|230
1612539600000|2021-02-05 15:40:00|13350.4|13344.4|13352.5|13346.5|13354.8|13348.8|13349.9|13344.2|223
1612539900000|2021-02-05 15:45:00|13352.6|13346.6|13352.4|13346.4|13353.6|13347.6|13350|13344|261
1612540200000|2021-02-05 15:50:00|13352.5|13346.5|13355.1|13349.1|13356.1|13350.3|13352.2|13346.2|256
1612540500000|2021-02-05 15:55:00|13355.2|13349.2|13351.9|13345.9|13355.2|13349.2|13350.9|13344.9|299
1612540800000|2021-02-05 16:00:00|13351.5|13345.5|13349.2|13343.2|13351.5|13345.5|13346.5|13341.4|175
1612541100000|2021-02-05 16:05:00|13349.1|13343.1|13349.8|13343.8|13350.6|13345.6|13347.5|13342.6|149
1612541400000|2021-02-05 16:10:00|13349.7|13343.7|13348.6|13342.6|13349.9|13343.9|13347.4|13341.4|157
1612541700000|2021-02-05 16:15:00|13348.7|13342.7|13350.3|13344.3|13350.5|13345.5|13348.5|13342.7|148
1612542000000|2021-02-05 16:20:00|13350.2|13344.2|13348|13342|13350.3|13345.6|13346.4|13341.8|111
1612542300000|2021-02-05 16:25:00|13348.1|13342.1|13352.2|13346.2|13352.2|13346.3|13346.6|13341.9|173
1612542600000|2021-02-05 16:30:00|13352.1|13346.1|13348.3|13342.3|13352.7|13347.3|13348.2|13342.2|335
1612542900000|2021-02-05 16:35:00|13348.4|13342.4|13351|13345|13351.9|13345.9|13347.8|13341.8|220
1612543200000|2021-02-05 16:40:00|13351.2|13345.2|13348.6|13342.6|13352.1|13346.1|13347.9|13341.9|188
1612543500000|2021-02-05 16:45:00|13348.5|13342.5|13349.2|13343.2|13349.5|13344.9|13347.5|13342.3|150
1612543800000|2021-02-05 16:50:00|13349.1|13343.1|13349.8|13343.8|13349.8|13344|13346.5|13341.6|202
1612544100000|2021-02-05 16:55:00|13350|13344|13352.7|13346.7|13353|13347|13349.9|13343.9|306
1612544400000|2021-02-05 17:00:00|13352.8|13346.8|13349.1|13343.1|13353.4|13347.9|13348|13342.9|251
1612544700000|2021-02-05 17:05:00|13349.2|13343.2|13348.6|13342.6|13350.1|13344.1|13346.2|13341.5|236
1612545000000|2021-02-05 17:10:00|13347.2|13344.2|13347.7|13341.7|13348.9|13344.2|13346.2|13341.5|216
1612545300000|2021-02-05 17:15:00|13347.8|13341.8|13347.4|13341.4|13348.4|13343.9|13346|13341.4|148
1612545600000|2021-02-05 17:20:00|13347.3|13341.3|13346.5|13340.5|13347.4|13343|13345.2|13339.9|129
1612545900000|2021-02-05 17:25:00|13346.6|13340.6|13347|13341|13347.3|13341.3|13345.8|13339.8|173
1612546200000|2021-02-05 17:30:00|13347.2|13341.2|13349.7|13343.7|13350|13344|13346.8|13340.8|168
1612546500000|2021-02-05 17:35:00|13349.6|13343.6|13348.8|13342.8|13349.9|13345.1|13347|13342.6|211
1612546800000|2021-02-05 17:40:00|13348.6|13342.6|13346.9|13340.9|13348.9|13344.3|13345.1|13340.5|212
1612547100000|2021-02-05 17:45:00|13347|13341|13346.5|13340.5|13347.1|13342.8|13344.9|13340.4|183
1612547400000|2021-02-05 17:50:00|13346.6|13340.6|13345.7|13339.7|13346.6|13342.3|13344.6|13339.6|133
1612547700000|2021-02-05 17:55:00|13345.8|13339.8|13343.8|13337.8|13346.2|13341.2|13343.6|13337.6|241
1612548000000|2021-02-05 18:00:00|13343.9|13337.9|13345.7|13339.7|13346.7|13340.7|13343.8|13337.8|246
1612548300000|2021-02-05 18:05:00|13345.6|13339.6|13345.6|13339.6|13346.6|13340.6|13345|13339|227
1612548600000|2021-02-05 18:10:00|13345.4|13339.4|13345.9|13339.9|13346.1|13340.1|13344.6|13338.6|176
1612548900000|2021-02-05 18:15:00|13345.7|13339.7|13343.1|13337.1|13346.1|13340.1|13342.8|13336.8|213
1612549200000|2021-02-05 18:20:00|13343|13337|13344|13338|13344.1|13338.1|13342.5|13336.5|132
1612549500000|2021-02-05 18:25:00|13344.1|13338.1|13343.3|13337.3|13344.2|13338.2|13342.2|13336.2|175
1612549800000|2021-02-05 18:30:00|13343.2|13337.2|13342.4|13336.4|13343.3|13337.3|13341.9|13335.9|187
1612550100000|2021-02-05 18:35:00|13342.3|13336.3|13340.7|13337.7|13343.3|13338.5|13340.7|13336|147
1612550400000|2021-02-05 18:40:00|13340.9|13337.9|13342|13336|13342.7|13337.9|13340.5|13335.7|166
1612550700000|2021-02-05 18:45:00|13342.1|13336.1|13342.3|13336.3|13342.4|13336.4|13340.8|13334.8|205
1612551000000|2021-02-05 18:50:00|13342.4|13336.4|13342.6|13336.6|13342.9|13336.9|13339.7|13333.7|161
1612551300000|2021-02-05 18:55:00|13343.1|13337.1|13344.9|13338.9|13344.9|13338.9|13342.4|13336.4|149
1612551600000|2021-02-05 19:00:00|13344.8|13338.8|13343.8|13337.8|13345.2|13339.9|13341.8|13337.1|211
1612551900000|2021-02-05 19:05:00|13343.7|13337.7|13344.2|13338.2|13344.8|13340.3|13342.5|13337.6|146
1612552200000|2021-02-05 19:10:00|13344|13338|13343.4|13337.4|13344.5|13338.8|13341.4|13336.6|116
1612552500000|2021-02-05 19:15:00|13343.3|13337.3|13345|13339|13345.3|13339.3|13343.2|13337.2|193
1612552800000|2021-02-05 19:20:00|13345.1|13339.1|13344.7|13338.7|13345.8|13340.4|13343.3|13338.4|150
1612553100000|2021-02-05 19:25:00|13344.6|13338.6|13343.1|13337.1|13344.6|13339.6|13341.8|13337|149
1612553400000|2021-02-05 19:30:00|13343|13337|13345|13339|13345.2|13340|13341.7|13336.9|150
1612553700000|2021-02-05 19:35:00|13344.9|13338.9|13344.8|13338.8|13346.1|13340.1|13344.6|13338.6|182
1612554000000|2021-02-05 19:40:00|13344.7|13338.7|13344.5|13338.5|13345|13339|13343.8|13337.8|155
1612554300000|2021-02-05 19:45:00|13344.2|13338.2|13345.1|13339.1|13345.8|13339.8|13344.2|13338.2|142
1612554600000|2021-02-05 19:50:00|13345|13339|13344.1|13338.1|13346.4|13341.4|13344|13338|191
1612554900000|2021-02-05 19:55:00|13344.2|13338.2|13343.7|13337.7|13344.4|13339.1|13341.8|13337.3|119
1612555200000|2021-02-05 20:00:00|13343.8|13337.8|13344|13338|13345|13339.5|13342.5|13337.6|110
1612555500000|2021-02-05 20:05:00|13343.9|13337.9|13344.8|13338.8|13345.2|13339.2|13343.9|13337.9|130
1612555800000|2021-02-05 20:10:00|13344.7|13338.7|13344.5|13338.5|13344.8|13339.6|13342.6|13337.6|112
1612556100000|2021-02-05 20:15:00|13344.6|13338.6|13343.5|13337.5|13344.9|13339.4|13342.4|13337.1|202
1612556400000|2021-02-05 20:20:00|13343.6|13337.6|13343.6|13337.6|13344.2|13339.1|13342|13337.4|182
1612556700000|2021-02-05 20:25:00|13343.7|13337.7|13342.9|13336.9|13343.7|13338.3|13341.3|13336.1|135
1612557000000|2021-02-05 20:30:00|13342.8|13336.8|13342.8|13336.8|13343.2|13338.5|13341.5|13336.5|111
1612557300000|2021-02-05 20:35:00|13342.9|13336.9|13343.5|13337.5|13344.1|13338.1|13342.6|13336.6|122
1612557600000|2021-02-05 20:40:00|13343.3|13337.3|13343|13337|13343.6|13338.6|13341.3|13336.6|152
1612557900000|2021-02-05 20:45:00|13343.2|13337.2|13340.5|13334.5|13343.2|13337.4|13340.3|13334.3|185
1612558200000|2021-02-05 20:50:00|13340.4|13334.4|13341.2|13335.2|13341.7|13335.7|13340.3|13334.3|132
1612558500000|2021-02-05 20:55:00|13341.1|13335.1|13339.5|13333.5|13341.1|13335.1|13338.6|13332.6|201
1612558800000|2021-02-05 21:00:00|13339.4|13333.4|13339.8|13333.8|13340.2|13334.2|13338.8|13332.8|144
1612559100000|2021-02-05 21:05:00|13339.7|13333.7|13338.9|13332.9|13339.9|13333.9|13338.5|13332.5|100
1612559400000|2021-02-05 21:10:00|13339|13333|13339.4|13333.4|13339.5|13333.5|13338.7|13332.7|83
1612559700000|2021-02-05 21:15:00|13339.2|13333.2|13338.8|13332.8|13339.7|13333.7|13338.6|13332.6|83
1612560000000|2021-02-05 21:20:00|13338.9|13332.9|13338.6|13332.6|13339.5|13333.5|13338.6|13332.6|72
1612560300000|2021-02-05 21:25:00|13338.5|13332.5|13338.6|13332.6|13339|13333|13338.4|13332.4|95
1612560600000|2021-02-05 21:30:00|13338.9|13332.9|13339|13333|13339.2|13333.2|13337.9|13331.9|78
1612560900000|2021-02-05 21:35:00|13339.1|13333.1|13339|13333|13339.3|13334.9|13337.9|13332.6|99
1612561200000|2021-02-05 21:40:00|13338.9|13332.9|13346|13335.3|13354.3|13338.3|13338.7|13328.3|428
1612561500000|2021-02-05 21:45:00|13345.3|13334.6|13344.7|13333.8|13350.1|13335.9|13342.1|13327.7|408
1612561800000|2021-02-05 21:50:00|13344.3|13334|13344.1|13338.1|13356.7|13341.6|13342.7|13331|595
1612562100000|2021-02-05 21:55:00|13344.3|13338.3|13354.9|13340.9|13358.5|13345.6|13343.2|13332.7|394
1612731600000|2021-02-07 21:00:00|13360.2|13338.2|13360.2|13338.2|13360.2|13338.2|13355.5|13333.5|17
1612731900000|2021-02-07 21:05:00|13356.8|13334.8|13360.1|13338.1|13360.2|13338.2|13355.6|13333.6|15
1612732200000|2021-02-07 21:10:00|13360.2|13338.2|13360.2|13338.2|13360.2|13338.2|13356.1|13334.1|15
1612732500000|2021-02-07 21:15:00|13357.4|13335.4|13360.2|13338.2|13360.2|13338.2|13356.8|13334.8|7
1612732800000|2021-02-07 21:20:00|13357.4|13335.4|13356.8|13334.8|13360.2|13338.2|13356.8|13334.8|5
1612733100000|2021-02-07 21:25:00|13360.2|13338.2|13359.2|13337.2|13360.2|13338.2|13355.6|13333.6|6
1612733400000|2021-02-07 21:30:00|13360.2|13338.2|13356.1|13334.1|13360.2|13338.2|13356.1|13334.1|22
1612733700000|2021-02-07 21:35:00|13360.2|13338.2|13348.5|13333.9|13360.2|13338.2|13348.4|13328.5|49
1612734000000|2021-02-07 21:40:00|13348.4|13334.3|13348|13334.2|13348.5|13334.4|13348|13328.5|47
1612734300000|2021-02-07 21:45:00|13348.5|13328.6|13348.5|13328.6|13348.5|13335.4|13342.4|13328.5|22
1612734600000|2021-02-07 21:50:00|13348|13334.4|13348.4|13328.5|13348.5|13334.4|13348|13328.5|53
1612734900000|2021-02-07 21:55:00|13348.5|13328.6|13349.1|13331.4|13349.1|13334.4|13348|13328.5|44
1612735200000|2021-02-07 22:00:00|13348.2|13334|13348|13334.4|13357.4|13335.4|13348|13328.7|17
1612735500000|2021-02-07 22:05:00|13349.6|13329.7|13347.8|13334.2|13350.5|13334.4|13346.5|13329.5|26
1612735800000|2021-02-07 22:10:00|13348.5|13334|13346|13332|13357.2|13335.2|13345.8|13327.9|46
1612736100000|2021-02-07 22:15:00|13346.1|13331.9|13349.8|13337.6|13355.1|13340.4|13344|13325.9|121
1612736400000|2021-02-07 22:20:00|13349.9|13337.5|13348.5|13335.8|13353.1|13343.6|13345.9|13333.6|87
1612736700000|2021-02-07 22:25:00|13348.6|13335.7|13349.6|13335.4|13350.4|13336|13346.7|13333.8|70
1612737000000|2021-02-07 22:30:00|13349.3|13335.2|13343.1|13337.1|13349.9|13337.6|13343.1|13328.7|107
1612737300000|2021-02-07 22:35:00|13343.5|13337.5|13343|13337|13349.9|13338.1|13342.9|13330.7|62
1612737600000|2021-02-07 22:40:00|13345.6|13333.3|13346.1|13340.1|13351.4|13342|13342.9|13333.3|69
1612737900000|2021-02-07 22:45:00|13345.7|13339.7|13345.7|13339.7|13347.2|13340.3|13345.2|13335.3|41
1612738200000|2021-02-07 22:50:00|13345.8|13339.8|13346.2|13340.2|13346.2|13340.2|13345.2|13339.2|53
1612738500000|2021-02-07 22:55:00|13345.9|13339.9|13346.3|13340.3|13346.5|13340.5|13345.6|13339.6|55
1612738800000|2021-02-07 23:00:00|13346.2|13340.2|13346|13340|13346.7|13340.7|13344.9|13338.9|89
1612739100000|2021-02-07 23:05:00|13345.8|13339.8|13345.4|13339.4|13346.5|13340.5|13343.9|13337.9|98
1612739400000|2021-02-07 23:10:00|13345.5|13339.5|13344.8|13338.8|13346.7|13340.7|13344.3|13338.3|44
1612739700000|2021-02-07 23:15:00|13344.7|13338.7|13344.1|13338.1|13346.1|13340.1|13343.4|13337.4|140
1612740000000|2021-02-07 23:20:00|13344.2|13338.2|13345.7|13339.7|13346.5|13340.5|13343.9|13337.9|151
1612740300000|2021-02-07 23:25:00|13345.6|13339.6|13345.6|13339.6|13346.5|13340.5|13344.9|13338.9|86
1612740600000|2021-02-07 23:30:00|13345.3|13339.3|13346.3|13340.3|13347.3|13341.3|13343.5|13337.5|195
1612740900000|2021-02-07 23:35:00|13346|13340|13345.7|13339.7|13347.4|13341.4|13345.7|13339.7|122
1612741200000|2021-02-07 23:40:00|13346|13340|13340.7|13334.7|13347.1|13341.2|13339.6|13333.6|221
1612741500000|2021-02-07 23:45:00|13341|13335|13340|13334|13341.3|13335.3|13339.1|13333.1|217
1612741800000|2021-02-07 23:50:00|13339.9|13333.9|13336.1|13330.1|13341.4|13335.4|13336|13330|260
1612742100000|2021-02-07 23:55:00|13336.3|13330.3|13336.7|13330.7|13339.6|13333.6|13336.2|13330.2|182
1612742400000|2021-02-08 00:00:00|13336.6|13330.6|13337.5|13331.5|13339.4|13333.4|13336.6|13330.6|247
1612742700000|2021-02-08 00:05:00|13337.3|13331.3|13337.5|13331.5|13338.1|13333.4|13335|13329.9|359
1612743000000|2021-02-08 00:10:00|13337.3|13331.3|13340|13334|13341.2|13335.2|13336.5|13331.3|329
1612743300000|2021-02-08 00:15:00|13340.2|13334.2|13338.5|13335.5|13340.2|13335.5|13335.5|13330.8|255
1612743600000|2021-02-08 00:20:00|13338.2|13335.2|13339.9|13333.9|13341.9|13337.2|13337.4|13332.9|282
1612743900000|2021-02-08 00:25:00|13339.8|13333.8|13340.2|13334.2|13340.8|13335.9|13337.6|13332.3|346
1612744200000|2021-02-08 00:30:00|13340.5|13334.5|13345|13339|13346.2|13340.2|13339.2|13333.2|349
1612744500000|2021-02-08 00:35:00|13344.9|13338.9|13346.7|13340.7|13349|13343|13344.4|13338.4|300
1612744800000|2021-02-08 00:40:00|13346.9|13340.9|13344.9|13338.9|13347.9|13341.9|13343.3|13338.1|259
1612745100000|2021-02-08 00:45:00|13344.8|13338.8|13343.5|13337.5|13345.8|13340.8|13342|13337|233
1612745400000|2021-02-08 00:50:00|13343.7|13337.7|13347.4|13341.4|13347.9|13343|13342.2|13337.4|245
1612745700000|2021-02-08 00:55:00|13347.1|13341.1|13349.3|13346.3|13352.3|13347.3|13346.4|13341.1|336
1612746000000|2021-02-08 01:00:00|13349.1|13346.1|13347.2|13341.2|13350.5|13346.2|13344.6|13340.2|371
1612746300000|2021-02-08 01:05:00|13347.1|13341.1|13349.3|13343.3|13349.4|13344.5|13343.5|13338.9|318
1612746600000|2021-02-08 01:10:00|13349.2|13343.2|13349.3|13343.3|13350.7|13345.9|13347.5|13341.5|237
1612746900000|2021-02-08 01:15:00|13349.2|13343.2|13348|13342|13349.4|13343.9|13345.5|13340.5|197
1612747200000|2021-02-08 01:20:00|13348.2|13342.2|13349|13343|13350.5|13345.9|13347.4|13342|247
1612747500000|2021-02-08 01:25:00|13348.8|13342.8|13349.5|13343.5|13350.1|13345.5|13347.9|13342.7|199
1612747800000|2021-02-08 01:30:00|13349.4|13343.4|13347.5|13341.5|13350.1|13345.4|13345.8|13340.9|257
1612748100000|2021-02-08 01:35:00|13347.2|13341.2|13344.6|13338.6|13347.2|13343|13342.3|13337.6|382
1612748400000|2021-02-08 01:40:00|13344.7|13338.7|13344.2|13338.2|13345.3|13340.7|13341.2|13336.5|388
1612748700000|2021-02-08 01:45:00|13344.3|13338.3|13342.1|13336.1|13344.7|13339.6|13340.4|13335.9|312
1612749000000|2021-02-08 01:50:00|13342.2|13336.2|13341.3|13338.3|13344.1|13339.4|13340.1|13335.7|288
1612749300000|2021-02-08 01:55:00|13341.5|13338.5|13335.9|13329.9|13343.1|13338.5|13335.5|13329.6|251
1612749600000|2021-02-08 02:00:00|13336.3|13330.3|13338.5|13332.5|13339.8|13334.6|13334.7|13330.1|246
1612749900000|2021-02-08 02:05:00|13338.6|13332.6|13343.4|13337.4|13343.5|13338.4|13337.7|13332.6|267
1612750200000|2021-02-08 02:10:00|13342.9|13336.9|13342.4|13336.4|13343.9|13337.9|13340.3|13335.5|265
1612750500000|2021-02-08 02:15:00|13342.3|13336.3|13343.7|13337.7|13345.1|13339.4|13341.8|13335.8|173
1612750800000|2021-02-08 02:20:00|13343.9|13337.9|13342.8|13339.8|13345.1|13340.3|13341.5|13336.5|219
1612751100000|2021-02-08 02:25:00|13342.7|13339.7|13343.1|13337.1|13345|13340.2|13342|13337.1|155
1612751400000|2021-02-08 02:30:00|13341.5|13338.5|13341.9|13335.9|13343.4|13338.7|13338.1|13333.5|247
1612751700000|2021-02-08 02:35:00|13341.7|13335.7|13341.2|13338.2|13342.7|13338.2|13339.4|13335|174
1612752000000|2021-02-08 02:40:00|13341.1|13338.1|13342.5|13336.5|13343.2|13338.2|13338.9|13334.4|181
1612752300000|2021-02-08 02:45:00|13342.4|13336.4|13341.2|13335.2|13342.8|13338.3|13339.6|13334.9|158
1612752600000|2021-02-08 02:50:00|13341.3|13335.3|13341.6|13335.6|13343.2|13337.7|13339.1|13334.6|211
1612752900000|2021-02-08 02:55:00|13341.7|13335.7|13340.3|13334.3|13341.9|13337.2|13338.9|13334.2|217
1612753200000|2021-02-08 03:00:00|13338.7|13335.7|13341.1|13335.1|13341.6|13337.5|13338.7|13334.1|237
1612753500000|2021-02-08 03:05:00|13339.5|13336.5|13340.4|13334.4|13341.3|13336.9|13338.7|13334.1|167
1612753800000|2021-02-08 03:10:00|13338.8|13335.8|13336.5|13333.5|13340|13335.9|13336.5|13332.1|118
1612754100000|2021-02-08 03:15:00|13336.7|13333.7|13337.1|13331.1|13338.4|13333.9|13334.6|13330.2|291
1612754400000|2021-02-08 03:20:00|13337.2|13331.2|13338.2|13332.2|13338.8|13334|13335.6|13331.1|196
1612754700000|2021-02-08 03:25:00|13338.1|13332.1|13341.7|13335.7|13342|13336.6|13336|13331.4|149
1612755000000|2021-02-08 03:30:00|13341.6|13335.6|13343|13337|13343.4|13338.4|13339.9|13335.3|131
1612755300000|2021-02-08 03:35:00|13343.1|13337.1|13341.2|13335.2|13343.6|13339.1|13339.9|13335.2|129
1612755600000|2021-02-08 03:40:00|13341.1|13335.1|13340|13334|13341.5|13337|13338.1|13333.6|107
1612755900000|2021-02-08 03:45:00|13340.1|13334.1|13340.2|13334.2|13341.4|13337|13338.4|13333.9|177
1612756200000|2021-02-08 03:50:00|13340.1|13334.1|13340|13334|13340.6|13336|13337.9|13333.3|125
1612756500000|2021-02-08 03:55:00|13339.9|13333.9|13338.3|13332.3|13340.1|13335.7|13337|13332.3|147
1612756800000|2021-02-08 04:00:00|13338.4|13332.4|13336.7|13333.7|13338.4|13333.7|13335.9|13331.8|122
1612757100000|2021-02-08 04:05:00|13336.6|13333.6|13335|13332|13338.2|13333.7|13334.9|13330.3|165
1612757400000|2021-02-08 04:10:00|13336.5|13330.5|13335|13332|13336.8|13332.5|13334.2|13329.7|187
1612757700000|2021-02-08 04:15:00|13334.9|13331.9|13337.8|13331.8|13338.2|13333.8|13334.5|13330.1|131
1612758000000|2021-02-08 04:20:00|13336.3|13333.3|13338|13332|13338.1|13333.5|13335.4|13331|121
1612758300000|2021-02-08 04:25:00|13336.5|13333.5|13336.3|13333.3|13338.3|13333.8|13336.3|13331.8|75
1612758600000|2021-02-08 04:30:00|13336.2|13333.2|13337.9|13334.9|13340.2|13335.6|13335.8|13331.4|156
1612758900000|2021-02-08 04:35:00|13337.8|13334.8|13338.9|13332.9|13340.5|13336.1|13337.3|13332.7|129
1612759200000|2021-02-08 04:40:00|13338.7|13332.7|13337|13334|13339.1|13334.4|13335.9|13331.4|144
1612759500000|2021-02-08 04:45:00|13336.9|13333.9|13339.9|13333.9|13341.2|13336.5|13336.9|13332.8|166
1612759800000|2021-02-08 04:50:00|13339.8|13333.8|13341.1|13335.1|13341.5|13336.6|13338.5|13333.8|163
1612760100000|2021-02-08 04:55:00|13341.2|13335.2|13342.1|13336.1|13342.3|13337.8|13338.8|13334.4|184
1612760400000|2021-02-08 05:00:00|13342|13336|13340.5|13334.5|13342.1|13336.5|13338.3|13333.8|152
1612760700000|2021-02-08 05:05:00|13340.4|13334.4|13338|13335|13341.3|13336.2|13338|13333|170
1612761000000|2021-02-08 05:10:00|13337.9|13334.9|13338.5|13335.5|13340.6|13335.9|13337.4|13332.2|168
1612761300000|2021-02-08 05:15:00|13338.4|13335.4|13337.9|13331.9|13340|13335.4|13335.9|13331.5|124
1612761600000|2021-02-08 05:20:00|13337.8|13331.8|13337.1|13331.1|13338.2|13333.6|13334.9|13330.3|126
1612761900000|2021-02-08 05:25:00|13337|13331|13337.1|13331.1|13337.9|13332.9|13334.8|13329.9|160
1612762200000|2021-02-08 05:30:00|13337.2|13331.2|13335.6|13332.6|13338.9|13334.2|13334.9|13330.2|242
1612762500000|2021-02-08 05:35:00|13335.7|13332.7|13340.1|13334.1|13340.2|13335.5|13335.7|13331|195
1612762800000|2021-02-08 05:40:00|13340|13334|13340.1|13334.1|13340.5|13335.9|13337|13332.3|232
1612763100000|2021-02-08 05:45:00|13340|13334|13339.3|13333.3|13340.4|13335.7|13336.8|13332.2|223
1612763400000|2021-02-08 05:50:00|13339.4|13333.4|13340.8|13334.8|13341|13336.4|13337.4|13333|200
1612763700000|2021-02-08 05:55:00|13340.7|13334.7|13338.8|13332.8|13341.4|13336.8|13338.2|13332.2|285
1612764000000|2021-02-08 06:00:00|13338.7|13332.7|13337.3|13334.3|13339.7|13335.2|13336.2|13330.2|264
1612764300000|2021-02-08 06:05:00|13337.2|13334.2|13337.4|13334.4|13340.4|13335.7|13336.2|13331.6|312
1612764600000|2021-02-08 06:10:00|13337.3|13334.3|13341.2|13335.2|13341.3|13336.4|13337.3|13333.1|308
1612764900000|2021-02-08 06:15:00|13341.3|13335.3|13341.8|13335.8|13342.5|13337.8|13339.5|13334.5|166
1612765200000|2021-02-08 06:20:00|13341.9|13335.9|13341|13335|13342|13337.3|13338.9|13334.5|133
1612765500000|2021-02-08 06:25:00|13341.1|13335.1|13340|13337|13341.6|13337.3|13339.6|13334.5|137
1612765800000|2021-02-08 06:30:00|13341.6|13335.6|13338.7|13335.7|13342.5|13338|13338.2|13333.8|139
1612766100000|2021-02-08 06:35:00|13338.8|13335.8|13340.3|13334.3|13341.9|13336.9|13338.8|13333.7|196
1612766400000|2021-02-08 06:40:00|13340.5|13334.5|13341.7|13335.7|13342.3|13337|13338.7|13333.7|202
1612766700000|2021-02-08 06:45:00|13341.6|13335.6|13341.1|13335.1|13341.8|13337.2|13339.3|13334.8|180
1612767000000|2021-02-08 06:50:00|13341.2|13335.2|13341.6|13335.6|13341.9|13336.5|13339|13334.5|154
1612767300000|2021-02-08 06:55:00|13341.7|13335.7|13340.9|13334.9|13341.7|13336.8|13338.8|13334.1|172
1612767600000|2021-02-08 07:00:00|13340.8|13334.8|13338.3|13332.3|13341.8|13335.8|13336|13331.6|158
1612767900000|2021-02-08 07:05:00|13338.4|13332.4|13341.6|13335.6|13341.9|13337.2|13336.9|13332.3|192
1612768200000|2021-02-08 07:10:00|13341.7|13335.7|13342.9|13336.9|13343.8|13338.8|13340.2|13335.4|213
1612768500000|2021-02-08 07:15:00|13343|13337|13345.2|13339.2|13345.4|13340.8|13341.4|13336.9|181
1612768800000|2021-02-08 07:20:00|13345.1|13339.1|13344.4|13338.4|13346.7|13342.1|13342.7|13338.3|197
1612769100000|2021-02-08 07:25:00|13344.5|13338.5|13342.5|13339.5|13344.5|13339.9|13342.2|13337.7|98
1612769400000|2021-02-08 07:30:00|13344|13338|13344.2|13338.2|13345.4|13340|13343|13337.9|139
1612769700000|2021-02-08 07:35:00|13344.4|13338.4|13343|13337|13344.9|13340.1|13342|13336.8|144
1612770000000|2021-02-08 07:40:00|13343.1|13337.1|13340.1|13337.1|13343.3|13338.4|13340|13335.5|147
1612770300000|2021-02-08 07:45:00|13340|13337|13341|13335|13343|13338.5|13340|13335|182
1612770600000|2021-02-08 07:50:00|13341.1|13335.1|13342.6|13336.6|13343|13338.2|13339.6|13335|136
1612770900000|2021-02-08 07:55:00|13342.8|13336.8|13346.8|13340.8|13347.3|13341.9|13342.8|13336.8|218
1612771200000|2021-02-08 08:00:00|13346.9|13340.9|13342.8|13336.8|13348.5|13343.3|13342.1|13336.1|248
1612771500000|2021-02-08 08:05:00|13342.7|13336.7|13343.4|13340.4|13345.8|13340.5|13341.1|13336.4|168
1612771800000|2021-02-08 08:10:00|13343.3|13340.3|13343.8|13340.8|13345.6|13340.8|13342.8|13338.2|134
1612772100000|2021-02-08 08:15:00|13343.6|13340.6|13353.9|13347.9|13355.8|13349.8|13343.6|13339.5|252
1612772400000|2021-02-08 08:20:00|13353.8|13347.8|13353.9|13347.9|13354.5|13348.5|13350.6|13344.6|193
1612772700000|2021-02-08 08:25:00|13353.8|13347.8|13359.1|13353.1|13359.4|13354.6|13352.2|13347.7|231
1612773000000|2021-02-08 08:30:00|13359|13353|13357.9|13351.9|13359.4|13354.7|13356|13350.1|213
1612773300000|2021-02-08 08:35:00|13358.1|13352.1|13359.2|13353.2|13359.3|13354.1|13356.6|13351.9|173
1612773600000|2021-02-08 08:40:00|13359.3|13353.3|13360.7|13354.7|13360.9|13355.3|13356.9|13352.3|198
1612773900000|2021-02-08 08:45:00|13361.4|13355.4|13365.6|13359.6|13366|13361.4|13359.2|13354.1|227
1612774200000|2021-02-08 08:50:00|13365.7|13359.7|13362.5|13356.5|13365.9|13361.3|13361.2|13356.4|163
1612774500000|2021-02-08 08:55:00|13362.6|13356.6|13360.7|13354.7|13365|13359.9|13360|13354|179
1612774800000|2021-02-08 09:00:00|13360.6|13354.6|13357.1|13351.1|13361|13355|13356.8|13350.8|204
1612775100000|2021-02-08 09:05:00|13357|13351|13359.3|13353.3|13360.2|13355|13356.9|13350.9|171
1612775400000|2021-02-08 09:10:00|13359.1|13353.1|13360|13354|13360.8|13354.8|13359.1|13353.1|151
1612775700000|2021-02-08 09:15:00|13360.1|13354.1|13362.1|13356.1|13363|13357|13359.9|13353.9|175
1612776000000|2021-02-08 09:20:00|13362.2|13356.2|13362.5|13356.5|13363.4|13358.8|13360.5|13356.1|119
1612776300000|2021-02-08 09:25:00|13362.4|13356.4|13362.9|13356.9|13363.1|13357.9|13360.9|13354.9|122
1612776600000|2021-02-08 09:30:00|13363|13357|13360.7|13354.7|13363.1|13358.4|13360.5|13354.5|162
1612776900000|2021-02-08 09:35:00|13360.6|13354.6|13359.6|13353.6|13361.7|13355.7|13359.4|13353.4|149
1612777200000|2021-02-08 09:40:00|13358.2|13355.2|13359.2|13353.2|13362.1|13356.1|13358.2|13353.2|186
1612777500000|2021-02-08 09:45:00|13359.3|13353.3|13358.9|13352.9|13359.8|13354.1|13356.9|13352.1|161
1612777800000|2021-02-08 09:50:00|13359|13353|13357.3|13354.3|13359.3|13354.7|13356.7|13352.2|152
1612778100000|2021-02-08 09:55:00|13357.5|13354.5|13357.2|13351.2|13359.2|13354.8|13355.7|13351.1|128
1612778400000|2021-02-08 10:00:00|13357.1|13351.1|13358|13352|13358.1|13352.7|13353.5|13347.5|224
1612778700000|2021-02-08 10:05:00|13357.9|13351.9|13358.6|13352.6|13359.1|13354.2|13356|13350.7|164
1612779000000|2021-02-08 10:10:00|13358.7|13352.7|13359.9|13353.9|13361|13356.2|13358.1|13352.6|168
1612779300000|2021-02-08 10:15:00|13359.8|13353.8|13359.7|13353.7|13360.3|13355.7|13358.7|13353.3|136
1612779600000|2021-02-08 10:20:00|13359.8|13353.8|13360.8|13354.8|13360.8|13355.4|13358|13353.5|124
1612779900000|2021-02-08 10:25:00|13360.7|13354.7|13361.8|13355.8|13364.5|13359.9|13360.4|13354.4|239
1612780200000|2021-02-08 10:30:00|13361.7|13355.7|13364|13358|13364.9|13359.5|13359.7|13353.7|233
1612780500000|2021-02-08 10:35:00|13363.9|13357.9|13363.7|13357.7|13365.8|13361.3|13362.9|13357.6|202
1612780800000|2021-02-08 10:40:00|13363.9|13357.9|13361.2|13355.2|13364|13358.8|13359.9|13355|137
1612781100000|2021-02-08 10:45:00|13361.1|13355.1|13358.6|13352.6|13361.9|13355.9|13358.4|13352.4|159
1612781400000|2021-02-08 10:50:00|13358.8|13352.8|13358.7|13352.7|13359.5|13353.5|13356.2|13351.4|163
1612781700000|2021-02-08 10:55:00|13358.6|13352.6|13359.8|13353.8|13359.9|13354.8|13357.4|13351.4|204
1612782000000|2021-02-08 11:00:00|13359.9|13353.9|13360.3|13354.3|13361.7|13355.7|13358.3|13353.6|164
1612782300000|2021-02-08 11:05:00|13360.2|13354.2|13359.8|13353.8|13360.4|13354.4|13358.4|13352.4|137
1612782600000|2021-02-08 11:10:00|13359.7|13353.7|13358.3|13352.3|13361.1|13355.1|13356.8|13352.3|149
1612782900000|2021-02-08 11:15:00|13358.4|13352.4|13360|13354|13361.1|13356.4|13357|13352.3|126
1612783200000|2021-02-08 11:20:00|13360.1|13354.1|13357.1|13351.1|13360.2|13354.2|13357|13351|132
1612783500000|2021-02-08 11:25:00|13357|13351|13356.6|13350.6|13357.2|13351.2|13355.9|13349.9|98
1612783800000|2021-02-08 11:30:00|13355.2|13352.2|13356.4|13350.4|13358.2|13352.2|13355.2|13349.9|169
1612784100000|2021-02-08 11:35:00|13356.5|13350.5|13354.8|13348.8|13357|13351.9|13354.3|13348.3|209
1612784400000|2021-02-08 11:40:00|13354.7|13348.7|13357.4|13351.4|13357.4|13351.4|13354.7|13348.7|143
1612784700000|2021-02-08 11:45:00|13357.5|13351.5|13359.9|13353.9|13359.9|13355.1|13357.4|13351.4|134
1612785000000|2021-02-08 11:50:00|13360|13354|13360.5|13354.5|13361.9|13357.4|13358.5|13353.9|155
1612785300000|2021-02-08 11:55:00|13360.6|13354.6|13361|13355|13361|13356.3|13359.1|13354.3|135
1612785600000|2021-02-08 12:00:00|13360.9|13354.9|13361.1|13355.1|13361.4|13356.7|13359.5|13354.4|166
1612785900000|2021-02-08 12:05:00|13361.2|13355.2|13361.1|13355.1|13361.3|13356.6|13358.9|13354.4|120
1612786200000|2021-02-08 12:10:00|13361|13355|13359.5|13353.5|13361.2|13356.3|13358.4|13353.4|134
1612786500000|2021-02-08 12:15:00|13359.6|13353.6|13363.4|13357.4|13363.9|13358.4|13359.2|13353.2|178
1612786800000|2021-02-08 12:20:00|13363.5|13357.5|13362.7|13356.7|13364.3|13359.5|13362.1|13356.2|229
1612787100000|2021-02-08 12:25:00|13362.5|13356.5|13364.4|13358.4|13364.5|13359.7|13362.1|13356.5|237
1612787400000|2021-02-08 12:30:00|13364.5|13358.5|13361.9|13355.9|13365.2|13360.1|13360.6|13354.6|259
1612787700000|2021-02-08 12:35:00|13362|13356|13364.2|13358.2|13365|13359|13361.8|13355.8|291
1612788000000|2021-02-08 12:40:00|13364.4|13358.4|13365.4|13359.4|13366.1|13361.3|13363|13357|276
1612788300000|2021-02-08 12:45:00|13365.7|13359.7|13363.6|13357.6|13365.7|13359.7|13363.5|13357.5|178
1612788600000|2021-02-08 12:50:00|13363.7|13357.7|13362.7|13356.7|13363.8|13359.1|13361.5|13356.6|235
1612788900000|2021-02-08 12:55:00|13362.8|13356.8|13360.5|13354.5|13362.8|13356.8|13360.3|13354.3|171
1612789200000|2021-02-08 13:00:00|13360.6|13354.6|13365.8|13359.8|13366|13360|13359.1|13354.4|278
1612789500000|2021-02-08 13:05:00|13365.7|13359.7|13364.5|13358.5|13366.5|13360.5|13363.6|13357.6|290
1612789800000|2021-02-08 13:10:00|13364.6|13358.6|13364.1|13358.1|13365.7|13360.9|13362.6|13357|295
1612790100000|2021-02-08 13:15:00|13364.3|13358.3|13365|13359|13365.8|13361.1|13361.7|13356.9|201
1612790400000|2021-02-08 13:20:00|13365.1|13359.1|13367.8|13361.8|13367.9|13362.3|13363.4|13358.6|250
1612790700000|2021-02-08 13:25:00|13367.7|13361.7|13367.8|13361.8|13369|13364.3|13365.7|13361.1|211
1612791000000|2021-02-08 13:30:00|13367.7|13361.7|13367|13361|13368.5|13363.8|13365.6|13360.6|171
1612791300000|2021-02-08 13:35:00|13366.7|13360.7|13361.5|13355.5|13366.8|13362.1|13361.5|13355.5|214
1612791600000|2021-02-08 13:40:00|13361.6|13355.6|13357.1|13351.1|13361.8|13355.8|13355.6|13350.8|322
1612791900000|2021-02-08 13:45:00|13357|13351|13356.5|13350.5|13358.9|13352.9|13355.6|13349.6|378
1612792200000|2021-02-08 13:50:00|13356.6|13350.6|13354.2|13348.2|13357.1|13352.3|13354.2|13348.2|304
1612792500000|2021-02-08 13:55:00|13354.1|13348.1|13355|13349|13355|13349|13351.6|13345.6|324
1612792800000|2021-02-08 14:00:00|13354.9|13348.9|13356.6|13350.6|13356.7|13350.7|13352.4|13346.4|315
1612793100000|2021-02-08 14:05:00|13356.5|13350.5|13353.6|13347.6|13356.9|13350.9|13352.1|13347.3|366
1612793400000|2021-02-08 14:10:00|13353.7|13347.7|13348.8|13342.8|13353.7|13348|13348|13342.7|285
1612793700000|2021-02-08 14:15:00|13348.9|13342.9|13348.9|13342.9|13350|13344.2|13347.1|13342.4|204
1612794000000|2021-02-08 14:20:00|13347.3|13344.3|13349.1|13343.1|13349.6|13344.7|13347.3|13342.5|185
1612794300000|2021-02-08 14:25:00|13349|13343|13346.9|13340.9|13349.2|13344.7|13345.9|13339.9|234
1612794600000|2021-02-08 14:30:00|13346.8|13340.8|13341.7|13335.7|13347|13341|13341.5|13335.5|278
1612794900000|2021-02-08 14:35:00|13341.6|13335.6|13340.7|13334.7|13341.9|13336.3|13338.8|13334.3|240
1612795200000|2021-02-08 14:40:00|13340.6|13334.6|13339.3|13333.3|13341.1|13335.4|13336.9|13332.4|219
1612795500000|2021-02-08 14:45:00|13339|13333|13337.9|13331.9|13339.3|13334.2|13335.1|13330.4|149
1612795800000|2021-02-08 14:50:00|13337.8|13331.8|13337.9|13331.9|13340.1|13334.1|13336.8|13331.3|252
1612796100000|2021-02-08 14:55:00|13338|13332|13334.3|13328.3|13338.2|13333.4|13331.1|13326.4|390
1612796400000|2021-02-08 15:00:00|13334.4|13328.4|13328.7|13322.7|13334.4|13328.4|13327.1|13322.6|290
1612796700000|2021-02-08 15:05:00|13328.6|13322.6|13330.1|13324.1|13332.2|13326.2|13325.2|13320.6|313
1612797000000|2021-02-08 15:10:00|13330|13324|13330.1|13324.1|13332.8|13327.4|13328.7|13322.7|273
1612797300000|2021-02-08 15:15:00|13330.3|13324.3|13329.2|13323.2|13330.6|13324.6|13328.9|13322.9|205
1612797600000|2021-02-08 15:20:00|13329.3|13323.3|13331|13325|13331|13325|13328.3|13322.3|282
1612797900000|2021-02-08 15:25:00|13331.1|13325.1|13328.5|13322.5|13333.1|13327.1|13327.1|13321.1|350
1612798200000|2021-02-08 15:30:00|13328.6|13322.6|13328.1|13322.1|13329.9|13323.9|13325.4|13320.8|323
1612798500000|2021-02-08 15:35:00|13328|13322|13328.6|13322.6|13330.5|13324.5|13325.7|13320.3|368
1612798800000|2021-02-08 15:40:00|13328.5|13322.5|13326.8|13320.8|13329.3|13323.3|13326.7|13320.7|282
1612799100000|2021-02-08 15:45:00|13326.9|13320.9|13328.5|13322.5|13328.5|13322.5|13326.4|13320.4|309
1612799400000|2021-02-08 15:50:00|13328.4|13322.4|13330|13324|13330|13325.3|13326.8|13321.3|171
1612799700000|2021-02-08 15:55:00|13329.9|13323.9|13331.1|13325.1|13333.4|13327.6|13328.2|13323.5|217
1612800000000|2021-02-08 16:00:00|13331.2|13325.2|13330.3|13324.3|13331.7|13325.8|13328.2|13322.2|263
1612800300000|2021-02-08 16:05:00|13330.4|13324.4|13329.7|13323.7|13332.9|13326.9|13327.9|13322.8|238
1612800600000|2021-02-08 16:10:00|13329.6|13323.6|13333.4|13327.4|13333.7|13327.7|13327.3|13322.6|215
1612800900000|2021-02-08 16:15:00|13333.3|13327.3|13335|13329|13335.3|13329.3|13332.8|13326.8|191
1612801200000|2021-02-08 16:20:00|13335.2|13329.2|13339.9|13333.9|13340|13334|13335.2|13329.2|240
1612801500000|2021-02-08 16:25:00|13339.8|13333.8|13337.1|13331.1|13339.8|13333.8|13335.7|13329.7|171
1612801800000|2021-02-08 16:30:00|13337|13331|13340.4|13334.4|13340.8|13334.8|13334.9|13328.9|274
1612802100000|2021-02-08 16:35:00|13339.7|13333.7|13340.7|13334.7|13341|13335|13338.8|13332.8|251
1612802400000|2021-02-08 16:40:00|13340.6|13334.6|13337.9|13331.9|13341.2|13335.2|13337.3|13331.5|250
1612802700000|2021-02-08 16:45:00|13338|13332|13335.3|13329.3|13338|13332|13335.3|13329.3|219
1612803000000|2021-02-08 16:50:00|13335.4|13329.4|13332.8|13326.8|13335.4|13329.4|13332.3|13326.3|273
1612803300000|2021-02-08 16:55:00|13332.9|13326.9|13332.9|13326.9|13333.2|13327.2|13331.9|13325.9|212
1612803600000|2021-02-08 17:00:00|13332.8|13326.8|13332.7|13326.7|13333.1|13327.1|13332.1|13326.1|152
1612803900000|2021-02-08 17:05:00|13332.6|13326.6|13331.7|13325.7|13333.1|13328|13331|13325.3|139
1612804200000|2021-02-08 17:10:00|13331.6|13325.6|13331.6|13325.6|13331.9|13325.9|13331.3|13325.3|137
1612804500000|2021-02-08 17:15:00|13331.5|13325.5|13332.5|13326.5|13332.7|13327.5|13330.5|13325.5|112
1612804800000|2021-02-08 17:20:00|13332.6|13326.6|13331|13325|13332.7|13326.7|13330.6|13324.6|178
1612805100000|2021-02-08 17:25:00|13331.1|13325.1|13331.9|13325.9|13331.9|13325.9|13330.8|13324.8|120
1612805400000|2021-02-08 17:30:00|13331.8|13325.8|13330.9|13324.9|13332.3|13326.3|13330.7|13324.7|118
1612805700000|2021-02-08 17:35:00|13330.8|13324.8|13329.8|13323.8|13331|13325|13329.5|13323.5|113
1612806000000|2021-02-08 17:40:00|13329.9|13323.9|13329.8|13323.8|13330.1|13324.1|13329.5|13323.5|89
1612806300000|2021-02-08 17:45:00|13329.7|13323.7|13331.2|13325.2|13331.3|13326.1|13328.9|13323.6|104
1612806600000|2021-02-08 17:50:00|13331.1|13325.1|13332.4|13326.4|13332.4|13326.9|13329.8|13324.9|136
1612806900000|2021-02-08 17:55:00|13332.3|13326.3|13331.5|13325.5|13334|13328|13330.4|13325.4|171
1612807200000|2021-02-08 18:00:00|13331.7|13325.7|13334|13328|13334.2|13328.2|13331.5|13325.5|131
1612807500000|2021-02-08 18:05:00|13333.9|13327.9|13333.4|13327.4|13334|13329.5|13332.5|13326.8|125
1612807800000|2021-02-08 18:10:00|13333.1|13327.1|13332|13326|13333.2|13327.2|13331.6|13325.6|91
1612808100000|2021-02-08 18:15:00|13332.1|13326.1|13332.4|13326.4|13332.5|13326.5|13331.4|13325.4|122
1612808400000|2021-02-08 18:20:00|13332.3|13326.3|13332.5|13326.5|13333.2|13327.2|13331.2|13325.2|139
1612808700000|2021-02-08 18:25:00|13332.6|13326.6|13331.1|13325.1|13333.4|13327.4|13331.1|13325.1|125
1612809000000|2021-02-08 18:30:00|13331|13325|13330.5|13324.5|13331.1|13325.1|13330.5|13324.5|95
1612809300000|2021-02-08 18:35:00|13330.6|13324.6|13330.8|13324.8|13331.1|13325.1|13330.3|13324.3|102
1612809600000|2021-02-08 18:40:00|13330.7|13324.7|13330.5|13324.5|13331.1|13325.9|13328.7|13324.1|121
1612809900000|2021-02-08 18:45:00|13330.4|13324.4|13330.8|13324.8|13331.1|13326|13329|13324.3|101
1612810200000|2021-02-08 18:50:00|13330.7|13324.7|13332.5|13326.5|13332.6|13326.7|13329.1|13324.3|149
1612810500000|2021-02-08 18:55:00|13332.4|13326.4|13330.8|13324.8|13332.6|13327.8|13330.4|13324.4|108
1612810800000|2021-02-08 19:00:00|13330.9|13324.9|13331.3|13325.3|13331.7|13326.5|13329.4|13324.5|130
1612811100000|2021-02-08 19:05:00|13331.2|13325.2|13330.2|13324.2|13331.4|13326.6|13329.2|13324.1|98
1612811400000|2021-02-08 19:10:00|13328.9|13325.9|13330.3|13324.3|13331.1|13326.6|13328.9|13324.2|93
1612811700000|2021-02-08 19:15:00|13330.4|13324.4|13332.4|13326.4|13332.5|13327.8|13329.7|13324.2|147
1612812000000|2021-02-08 19:20:00|13332.6|13326.6|13330.5|13324.5|13332.7|13327.8|13329|13324.3|118
1612812300000|2021-02-08 19:25:00|13330.6|13324.6|13330.4|13324.4|13330.7|13326.1|13329|13324.2|109
1612812600000|2021-02-08 19:30:00|13330.6|13324.6|13330.4|13324.4|13331.8|13326.3|13329.3|13324.1|128
1612812900000|2021-02-08 19:35:00|13330.3|13324.3|13329.9|13323.9|13331.1|13326.2|13328.9|13323.4|139
1612813200000|2021-02-08 19:40:00|13330|13324|13330.9|13324.9|13331.2|13325.2|13329.9|13323.9|116
1612813500000|2021-02-08 19:45:00|13330.7|13324.7|13331.3|13325.3|13331.4|13325.4|13329.2|13323.2|183
1612813800000|2021-02-08 19:50:00|13331.2|13325.2|13329.9|13323.9|13331.5|13326.3|13329.1|13323.8|120
1612814100000|2021-02-08 19:55:00|13330.1|13324.1|13328.6|13322.6|13330.1|13325.2|13326.9|13322.1|190
1612814400000|2021-02-08 20:00:00|13328.5|13322.5|13329.6|13323.6|13329.8|13323.8|13326.6|13321.8|160
1612814700000|2021-02-08 20:05:00|13329.7|13323.7|13328.9|13325.9|13331.7|13325.9|13328.8|13323.5|147
1612815000000|2021-02-08 20:10:00|13329|13326|13328|13322|13330.5|13326|13327.9|13321.9|109
1612815300000|2021-02-08 20:15:00|13328.1|13322.1|13329.3|13323.3|13329.4|13323.9|13326.9|13322.1|103
1612815600000|2021-02-08 20:20:00|13329.2|13323.2|13327.9|13321.9|13329.3|13323.3|13327.6|13321.6|185
1612815900000|2021-02-08 20:25:00|13328|13322|13329|13323|13329.4|13324.7|13327.7|13321.9|160
1612816200000|2021-02-08 20:30:00|13328.9|13322.9|13327|13321|13328.9|13322.9|13326.5|13320.5|173
1612816500000|2021-02-08 20:35:00|13327.1|13321.1|13326.4|13320.4|13327.6|13322.3|13325.2|13320.2|155
1612816800000|2021-02-08 20:40:00|13326.3|13320.3|13327.2|13321.2|13327.6|13322.1|13325|13320.2|138
1612817100000|2021-02-08 20:45:00|13327.3|13321.3|13328.3|13322.3|13328.7|13322.7|13326.5|13320.5|207
1612817400000|2021-02-08 20:50:00|13328.2|13322.2|13329.6|13323.6|13332.2|13326.2|13327.7|13321.7|209
1612817700000|2021-02-08 20:55:00|13329.4|13323.4|13331.5|13325.5|13331.9|13325.9|13329.4|13323.4|207
1612818000000|2021-02-08 21:00:00|13331.3|13325.3|13330.9|13324.9|13332.1|13326.1|13330.6|13324.6|153
1612818300000|2021-02-08 21:05:00|13330.7|13324.7|13330.1|13324.1|13330.8|13324.8|13329.5|13323.5|120
1612818600000|2021-02-08 21:10:00|13329.9|13323.9|13331.1|13325.1|13331.5|13325.5|13329.9|13323.9|99
1612818900000|2021-02-08 21:15:00|13331|13325|13331.3|13325.3|13331.5|13325.5|13330.9|13324.9|84
1612819200000|2021-02-08 21:20:00|13331.1|13325.1|13330.9|13324.9|13331.5|13325.5|13330.4|13324.4|116
1612819500000|2021-02-08 21:25:00|13330.8|13324.8|13331.2|13325.2|13331.7|13325.7|13330.2|13324.2|111
1612819800000|2021-02-08 21:30:00|13331.3|13325.3|13331.4|13325.4|13332.1|13326.1|13331.2|13325.2|107
1612820100000|2021-02-08 21:35:00|13331.5|13325.5|13331.6|13325.6|13332.8|13326.8|13330.5|13324.5|133
1612820400000|2021-02-08 21:40:00|13331.7|13325.7|13331.6|13325.6|13332.4|13326.4|13331|13325|108
1612820700000|2021-02-08 21:45:00|13331.5|13325.5|13332.3|13326.3|13332.5|13326.5|13330.3|13324.3|146
1612821000000|2021-02-08 21:50:00|13332|13326|13331.9|13325.9|13333.2|13326.8|13330.8|13324.3|113
1612821300000|2021-02-08 21:55:00|13331.8|13325.8|13333.5|13323.3|13344.3|13328.3|13330.9|13323|310
1612821600000|2021-02-08 22:00:00|13333.9|13322.1|13332.2|13322.2|13334.9|13323|13330.6|13320.4|45
1612821900000|2021-02-08 22:05:00|13337.6|13321.6|13335.5|13319.5|13338.4|13322.4|13332.2|13319.1|88
1612822200000|2021-02-08 22:10:00|13335.4|13319.4|13331.1|13321.3|13336.4|13323.5|13330.7|13318.9|95
1612822500000|2021-02-08 22:15:00|13332.4|13321.5|13332.1|13319.8|13335.6|13323.2|13329.8|13319.3|66
1612822800000|2021-02-08 22:20:00|13333.3|13321.1|13329.3|13322.5|13334.2|13322.5|13329.3|13319.3|46
1612823100000|2021-02-08 22:25:00|13332.1|13319.8|13334.1|13319.9|13334.3|13322.5|13329.3|13319.3|47
1612823400000|2021-02-08 22:30:00|13332.5|13320.2|13336.1|13320.1|13337.1|13321.1|13332.2|13319.2|101
1612823700000|2021-02-08 22:35:00|13336|13320|13336.3|13320.3|13336.3|13320.7|13332.1|13319.6|171
1612824000000|2021-02-08 22:40:00|13333.1|13319.9|13334.8|13319.7|13336.5|13321|13332.4|13319.5|105
1612824300000|2021-02-08 22:45:00|13332.6|13321|13332.7|13322.1|13338.5|13322.5|13330.8|13319.1|130
1612824600000|2021-02-08 22:50:00|13332.8|13319.9|13331.8|13321.7|13335.7|13322.1|13331.6|13319.2|95
1612824900000|2021-02-08 22:55:00|13332.7|13320.5|13333.3|13320.8|13336.2|13323.2|13331.2|13320|124
1612825200000|2021-02-08 23:00:00|13332.9|13321.8|13333.6|13327.6|13335|13328.3|13331.4|13321|211
1612825500000|2021-02-08 23:05:00|13332.8|13326.8|13334|13328|13334.2|13328.2|13332.8|13326.8|66
1612825800000|2021-02-08 23:10:00|13333.7|13327.7|13333.7|13327.7|13334.6|13328.4|13333.4|13327.4|76
1612826100000|2021-02-08 23:15:00|13333.9|13327.9|13334|13328|13334.8|13328.8|13333.6|13327.6|76
1612826400000|2021-02-08 23:20:00|13333.9|13327.9|13333|13327|13334.3|13328.3|13332.7|13326.7|132
1612826700000|2021-02-08 23:25:00|13332.9|13326.9|13333.6|13327.6|13334.6|13328.6|13332.6|13326.6|124
1612827000000|2021-02-08 23:30:00|13334.4|13328.4|13333.3|13327.3|13334.4|13328.4|13331.4|13326.5|96
1612827300000|2021-02-08 23:35:00|13333.2|13327.2|13332.7|13326.7|13333.5|13327.5|13332.2|13326.2|134
1612827600000|2021-02-08 23:40:00|13332.6|13326.6|13332.1|13326.1|13334.5|13328.5|13331.2|13325.2|196
1612827900000|2021-02-08 23:45:00|13332.2|13326.2|13329.3|13323.3|13332.2|13326.2|13329.1|13323.1|133
1612828200000|2021-02-08 23:50:00|13329|13323|13329.8|13323.8|13334|13328|13328.9|13322.9|188
1612828500000|2021-02-08 23:55:00|13329.9|13323.9|13330.6|13324.6|13330.9|13324.9|13328.9|13322.9|223
1612828800000|2021-02-09 00:00:00|13330.7|13324.7|13332.1|13326.1|13333.9|13328|13329.5|13324.5|236
1612829100000|2021-02-09 00:05:00|13332.2|13326.2|13329.2|13323.2|13332.3|13327.3|13327.1|13321.6|292
1612829400000|2021-02-09 00:10:00|13329.1|13323.1|13329.6|13323.6|13330.3|13325.4|13326.4|13321.4|308
1612829700000|2021-02-09 00:15:00|13329.4|13323.4|13327.5|13321.5|13329.4|13324|13325.9|13320.7|280
1612830000000|2021-02-09 00:20:00|13327.6|13321.6|13326.9|13320.9|13329.1|13324.4|13325.2|13320.6|217
1612830300000|2021-02-09 00:25:00|13326.8|13320.8|13328.5|13322.5|13329.5|13324.4|13325.2|13320.7|195
1612830600000|2021-02-09 00:30:00|13328.6|13322.6|13326|13320|13328.8|13324.3|13323.8|13319.4|172
1612830900000|2021-02-09 00:35:00|13325.9|13319.9|13327.4|13321.4|13328.7|13324.2|13324.4|13319.8|263
1612831200000|2021-02-09 00:40:00|13327.3|13321.3|13329.2|13323.2|13330.5|13324.7|13325.7|13321.2|225
1612831500000|2021-02-09 00:45:00|13329.1|13323.1|13328.9|13322.9|13330.2|13325.8|13327.5|13322.5|214
1612831800000|2021-02-09 00:50:00|13328.8|13322.8|13326|13320|13329.2|13324.2|13324.6|13319.8|193
1612832100000|2021-02-09 00:55:00|13325.9|13319.9|13323.4|13320.4|13325.9|13321.2|13323.3|13318.8|184
1612832400000|2021-02-09 01:00:00|13323.3|13320.3|13325.5|13319.5|13326.9|13322.3|13322.5|13318|221
1612832700000|2021-02-09 01:05:00|13325.6|13319.6|13324.8|13321.8|13326.5|13321.9|13324|13319.5|157
1612833000000|2021-02-09 01:10:00|13324.7|13321.7|13326.6|13320.6|13326.6|13322|13323.7|13319.1|189
1612833300000|2021-02-09 01:15:00|13326.5|13320.5|13321.1|13315.1|13326.5|13320.9|13319.4|13314.3|308
1612833600000|2021-02-09 01:20:00|13321|13315|13320.1|13314.1|13321.8|13317|13318.7|13314.1|219
1612833900000|2021-02-09 01:25:00|13320.2|13314.2|13320.1|13314.1|13321|13316.2|13317.8|13313.3|221
1612834200000|2021-02-09 01:30:00|13320|13314|13322.7|13316.7|13323.4|13318.9|13318.2|13313.6|310
1612834500000|2021-02-09 01:35:00|13322.6|13316.6|13319.9|13316.9|13323.7|13319.1|13319.4|13314.8|317
1612834800000|2021-02-09 01:40:00|13319.8|13316.8|13321.1|13315.1|13322.7|13318.2|13319.4|13315|197
1612835100000|2021-02-09 01:45:00|13319.7|13316.7|13319.7|13316.7|13321.6|13317|13317.7|13313.6|258
1612835400000|2021-02-09 01:50:00|13319.5|13316.5|13319.6|13316.6|13322.1|13317.7|13318|13313.6|252
1612835700000|2021-02-09 01:55:00|13321|13315|13321.5|13315.5|13321.7|13317.3|13318.5|13314.4|316
1612836000000|2021-02-09 02:00:00|13319.9|13316.9|13317.9|13314.9|13321.1|13316.9|13317.5|13313.1|268
1612836300000|2021-02-09 02:05:00|13318|13315|13318.6|13312.6|13320.3|13315.9|13317.3|13312.4|207
1612836600000|2021-02-09 02:10:00|13318.5|13312.5|13311.4|13305.4|13318.6|13314|13309.4|13304.8|422
1612836900000|2021-02-09 02:15:00|13311.3|13305.3|13310.6|13304.6|13312.6|13308.3|13308.1|13303.7|286
1612837200000|2021-02-09 02:20:00|13309.2|13306.2|13309.7|13303.7|13311.7|13307.2|13308|13303.7|248
1612837500000|2021-02-09 02:25:00|13309.6|13303.6|13309.6|13303.6|13310.6|13306|13306.1|13301.5|239
1612837800000|2021-02-09 02:30:00|13308.2|13305.2|13307.8|13304.8|13310.7|13306.2|13307.6|13303.1|273
1612838100000|2021-02-09 02:35:00|13307.7|13304.7|13307.5|13301.5|13309.9|13305.6|13306.1|13301.5|238
1612838400000|2021-02-09 02:40:00|13307.6|13301.6|13309.3|13306.3|13311.3|13306.9|13306.3|13301.5|223
1612838700000|2021-02-09 02:45:00|13310.8|13304.8|13305.8|13302.8|13310.8|13306.5|13305.7|13301.4|205
1612839000000|2021-02-09 02:50:00|13305.9|13302.9|13300.6|13297.6|13306.7|13303.2|13300.6|13296.3|329
1612839300000|2021-02-09 02:55:00|13300.7|13297.7|13303|13300|13304.6|13300.1|13299.1|13294.6|518
1612839600000|2021-02-09 03:00:00|13304.8|13298.8|13304.2|13301.2|13307|13302|13301.3|13296.9|389
1612839900000|2021-02-09 03:05:00|13304.3|13301.3|13304.3|13298.3|13305.9|13301.6|13302.5|13298.2|211
1612840200000|2021-02-09 03:10:00|13304.2|13298.2|13304.3|13298.3|13305.9|13301.5|13302.7|13298.2|236
1612840500000|2021-02-09 03:15:00|13302.8|13299.8|13301.7|13298.7|13304.6|13300.2|13301.5|13297|221
1612840800000|2021-02-09 03:20:00|13301.6|13298.6|13301.3|13298.3|13303.6|13298.9|13300.5|13296|284
1612841100000|2021-02-09 03:25:00|13302.8|13296.8|13301.7|13298.7|13304.4|13300.2|13300.5|13296|227
1612841400000|2021-02-09 03:30:00|13301.6|13298.6|13301.6|13298.6|13303.8|13299.3|13300.7|13296.2|219
1612841700000|2021-02-09 03:35:00|13301.7|13298.7|13303.5|13297.5|13304.1|13299.7|13300.5|13296|171
1612842000000|2021-02-09 03:40:00|13303.4|13297.4|13304.7|13298.7|13304.8|13300.3|13301.6|13296.8|189
1612842300000|2021-02-09 03:45:00|13304.5|13298.5|13302.6|13299.6|13304.7|13300.4|13302.4|13298.1|174
1612842600000|2021-02-09 03:50:00|13302.7|13299.7|13302.2|13296.2|13304.7|13300.3|13299.8|13295.5|162
1612842900000|2021-02-09 03:55:00|13302.3|13296.3|13302.7|13299.7|13304.9|13300.5|13300.6|13296.1|143
1612843200000|2021-02-09 04:00:00|13303.2|13300.2|13305.2|13299.2|13305.4|13300.8|13302.5|13297.9|139
1612843500000|2021-02-09 04:05:00|13305.1|13299.1|13304.7|13298.7|13305.2|13300.6|13302.9|13298.3|107
1612843800000|2021-02-09 04:10:00|13304.8|13298.8|13304|13298|13304.9|13300.2|13302.5|13298|117
1612844100000|2021-02-09 04:15:00|13304.1|13298.1|13303.9|13297.9|13304.2|13299.7|13302.3|13297.7|91
1612844400000|2021-02-09 04:20:00|13304|13298|13300.7|13297.7|13304|13299.2|13300.6|13296.1|133
1612844700000|2021-02-09 04:25:00|13300.6|13297.6|13301.8|13295.8|13302.5|13297.8|13299.7|13295.1|137
1612845000000|2021-02-09 04:30:00|13301.5|13295.5|13299.4|13296.4|13301.5|13297.1|13299.3|13294.8|115
1612845300000|2021-02-09 04:35:00|13300.9|13294.9|13301.2|13295.2|13301.3|13297|13298.9|13294.6|118
1612845600000|2021-02-09 04:40:00|13301.4|13295.4|13300.3|13297.3|13302.4|13297.9|13299.8|13295.2|184
1612845900000|2021-02-09 04:45:00|13300.2|13297.2|13299.9|13296.9|13302|13297.5|13299.5|13295.1|116
1612846200000|2021-02-09 04:50:00|13299.8|13296.8|13302.3|13296.3|13302.4|13298|13299.7|13295.4|147
1612846500000|2021-02-09 04:55:00|13300.8|13297.8|13303.3|13297.3|13304.8|13300.4|13300.7|13297.1|181
1612846800000|2021-02-09 05:00:00|13303.4|13297.4|13300.6|13297.6|13303.9|13299.7|13300.5|13296.2|147
1612847100000|2021-02-09 05:05:00|13300.5|13297.5|13302.4|13299.4|13304.3|13299.8|13300.5|13295.9|145
1612847400000|2021-02-09 05:10:00|13303.8|13297.8|13300.2|13297.2|13303.9|13299.4|13299.6|13295.1|179
1612847700000|2021-02-09 05:15:00|13300.1|13297.1|13299.5|13296.5|13302.5|13297.9|13299.5|13295.2|176
1612848000000|2021-02-09 05:20:00|13299.6|13296.6|13299.2|13293.2|13301.4|13296.9|13297.5|13293|125
1612848300000|2021-02-09 05:25:00|13299.3|13293.3|13301.4|13298.4|13303.1|13298.4|13297.9|13293|200
1612848600000|2021-02-09 05:30:00|13301.2|13298.2|13302.2|13296.2|13304.1|13299.4|13300.4|13295.8|240
1612848900000|2021-02-09 05:35:00|13302.1|13296.1|13300.5|13297.5|13303|13298.5|13300.4|13295.9|159
1612849200000|2021-02-09 05:40:00|13301.9|13295.9|13302.9|13296.9|13305.1|13299.7|13300.4|13295.9|239
1612849500000|2021-02-09 05:45:00|13301.3|13298.3|13300.4|13297.4|13303.8|13299.4|13300|13295.5|219
1612849800000|2021-02-09 05:50:00|13300.3|13297.3|13300.3|13297.3|13302.2|13297.6|13298.4|13294|170
1612850100000|2021-02-09 05:55:00|13299.9|13296.9|13297.9|13294.9|13301.1|13297.1|13297.3|13292.9|247
1612850400000|2021-02-09 06:00:00|13299.4|13293.4|13298.5|13295.5|13302.1|13297.6|13297.8|13293.2|256
1612850700000|2021-02-09 06:05:00|13298.6|13295.6|13300.7|13297.7|13302.4|13297.9|13297.9|13293.5|201
1612851000000|2021-02-09 06:10:00|13300.4|13297.4|13301|13298|13303|13298.9|13300.2|13295.7|186
1612851300000|2021-02-09 06:15:00|13301.1|13298.1|13302.9|13296.9|13303.6|13298.8|13298.6|13293.6|219
1612851600000|2021-02-09 06:20:00|13301.4|13298.4|13304.8|13298.8|13306.3|13301.6|13301.4|13297.3|237
1612851900000|2021-02-09 06:25:00|13304.9|13298.9|13303.8|13300.8|13305.5|13301.2|13302.2|13297.6|261
1612852200000|2021-02-09 06:30:00|13305.2|13299.2|13303.1|13300.1|13306.7|13302.2|13303|13299.1|187
1612852500000|2021-02-09 06:35:00|13303|13300|13300.6|13297.6|13304.2|13300.1|13300.4|13296|172
1612852800000|2021-02-09 06:40:00|13300.7|13297.7|13300.2|13294.2|13301.9|13297.7|13298.4|13293.9|193
1612853100000|2021-02-09 06:45:00|13300.3|13294.3|13300.6|13297.6|13302.1|13297.7|13297.8|13293.2|154
1612853400000|2021-02-09 06:50:00|13300.5|13297.5|13302.6|13299.6|13304.1|13299.7|13299.8|13295.5|144
1612853700000|2021-02-09 06:55:00|13302.7|13299.7|13303.4|13297.4|13306|13301.6|13302|13297.3|150
1612854000000|2021-02-09 07:00:00|13303.3|13297.3|13300.9|13294.9|13303.3|13298.7|13297.9|13293.3|205
1612854300000|2021-02-09 07:05:00|13300.7|13294.7|13297.3|13294.3|13301.5|13296.4|13297.1|13292.7|183
1612854600000|2021-02-09 07:10:00|13297.4|13294.4|13297|13294|13298.9|13294.4|13296.2|13291.4|173
1612854900000|2021-02-09 07:15:00|13297.1|13294.1|13295.8|13289.8|13298.8|13294.3|13294.3|13289.8|139
1612855200000|2021-02-09 07:20:00|13295.9|13289.9|13296.2|13290.2|13298|13292.6|13293.9|13289.4|240
1612855500000|2021-02-09 07:25:00|13296.1|13290.1|13298|13292|13298.5|13294|13294.7|13290|177
1612855800000|2021-02-09 07:30:00|13297.9|13291.9|13299.1|13293.1|13299.5|13294.7|13296.4|13291.9|143
1612856100000|2021-02-09 07:35:00|13299.2|13293.2|13300.4|13294.4|13300.6|13295.9|13297.2|13292.5|116
1612856400000|2021-02-09 07:40:00|13300.5|13294.5|13301.4|13295.4|13301.8|13297.3|13298.6|13293.7|166
1612856700000|2021-02-09 07:45:00|13301.5|13295.5|13300|13297|13302.8|13298.1|13299.1|13294.6|240
1612857000000|2021-02-09 07:50:00|13301.3|13295.3|13301.3|13295.3|13301.6|13297.1|13298.4|13293.9|195
1612857300000|2021-02-09 07:55:00|13301.1|13295.1|13300.3|13294.3|13301.6|13297.1|13297.7|13293|237
1612857600000|2021-02-09 08:00:00|13300.4|13294.4|13301.6|13295.6|13301.6|13296.7|13296.3|13291.5|344
1612857900000|2021-02-09 08:05:00|13301.4|13295.4|13297.7|13294.7|13301.4|13296.9|13297.5|13293|197
1612858200000|2021-02-09 08:10:00|13299.1|13293.1|13297.9|13294.9|13300.3|13295.4|13296.1|13291.5|206
1612858500000|2021-02-09 08:15:00|13298|13295|13303|13297|13303|13298.5|13297.3|13292.7|203
1612858800000|2021-02-09 08:20:00|13301.4|13298.4|13306.1|13300.1|13307.3|13302.2|13301.3|13297.5|243
1612859100000|2021-02-09 08:25:00|13306.2|13300.2|13307.1|13301.1|13309.5|13303.5|13304.7|13300|288
1612859400000|2021-02-09 08:30:00|13307.2|13301.2|13303.4|13297.4|13307.2|13302|13301.3|13296|246
1612859700000|2021-02-09 08:35:00|13303.3|13297.3|13298.9|13292.9|13303.4|13297.4|13298.8|13292.8|197
1612860000000|2021-02-09 08:40:00|13298.8|13292.8|13291.4|13285.4|13299.3|13294.2|13291.2|13285.2|284
1612860300000|2021-02-09 08:45:00|13291.5|13285.5|13290.8|13284.8|13291.5|13285.5|13285.4|13279.4|327
1612860600000|2021-02-09 08:50:00|13290.7|13284.7|13290.2|13284.2|13292.2|13286.2|13287.9|13283.4|216
1612860900000|2021-02-09 08:55:00|13290.1|13284.1|13286.8|13280.8|13290.1|13284.1|13286.4|13280.4|241
1612861200000|2021-02-09 09:00:00|13286.7|13280.7|13288.8|13282.8|13288.8|13282.8|13282.7|13277|249
1612861500000|2021-02-09 09:05:00|13288.7|13282.7|13286.5|13280.5|13290.7|13284.7|13286.4|13280.4|245
1612861800000|2021-02-09 09:10:00|13286.6|13280.6|13285.7|13279.7|13286.9|13280.9|13284.2|13278.2|251
1612862100000|2021-02-09 09:15:00|13285.8|13279.8|13286|13280|13286.3|13280.3|13285.1|13279.1|201
1612862400000|2021-02-09 09:20:00|13285.9|13279.9|13282.5|13276.5|13286|13280|13281.4|13275.4|213
1612862700000|2021-02-09 09:25:00|13282.4|13276.4|13282.6|13276.6|13285.8|13279.8|13280.1|13275|256
1612863000000|2021-02-09 09:30:00|13282.7|13276.7|13279.5|13273.5|13283.3|13277.3|13278.7|13272.7|243
1612863300000|2021-02-09 09:35:00|13279.4|13273.4|13279.3|13273.3|13280.5|13275.2|13277.7|13272.9|194
1612863600000|2021-02-09 09:40:00|13279.4|13273.4|13279.3|13273.3|13279.4|13273.5|13276|13270.7|241
1612863900000|2021-02-09 09:45:00|13279.2|13273.2|13274.8|13271.8|13279.4|13273.4|13274.8|13270|245
1612864200000|2021-02-09 09:50:00|13274.7|13271.7|13273.9|13267.9|13277.2|13272.5|13273.7|13267.8|193
1612864500000|2021-02-09 09:55:00|13274|13268|13273.4|13267.4|13274.3|13269.4|13270.6|13265.9|279
1612864800000|2021-02-09 10:00:00|13273.5|13267.5|13272.9|13266.9|13274.6|13270.1|13271|13266.3|265
1612865100000|2021-02-09 10:05:00|13273|13267|13273.9|13267.9|13273.9|13268.9|13271.2|13266.6|247
1612865400000|2021-02-09 10:10:00|13273.8|13267.8|13273.3|13270.3|13275.1|13270.6|13271.3|13266.6|175
1612865700000|2021-02-09 10:15:00|13274.8|13268.8|13275.8|13269.8|13276.9|13272.4|13273.1|13268.5|240
1612866000000|2021-02-09 10:20:00|13275.7|13269.7|13280.7|13274.7|13280.7|13274.7|13274.3|13269.7|250
1612866300000|2021-02-09 10:25:00|13280.6|13274.6|13280.2|13274.2|13280.7|13275.8|13278|13273.4|230
1612866600000|2021-02-09 10:30:00|13280.1|13274.1|13281.3|13275.3|13282|13277|13278|13273.1|142
1612866900000|2021-02-09 10:35:00|13281.2|13275.2|13279|13273|13281.5|13277|13277.2|13271.9|183
1612867200000|2021-02-09 10:40:00|13278.8|13272.8|13279.7|13273.7|13280.3|13275.5|13276.2|13271.5|210
1612867500000|2021-02-09 10:45:00|13279.6|13273.6|13275.5|13269.5|13280|13274|13274.3|13269.2|234
1612867800000|2021-02-09 10:50:00|13275.4|13269.4|13275|13269|13277.9|13273.1|13274.9|13268.9|208
1612868100000|2021-02-09 10:55:00|13274.9|13268.9|13278.2|13272.2|13278.3|13272.3|13274.9|13268.9|193
1612868400000|2021-02-09 11:00:00|13278.3|13272.3|13279.6|13273.6|13279.8|13273.8|13278.2|13272.2|103
1612868700000|2021-02-09 11:05:00|13279.5|13273.5|13278.7|13275.7|13280.5|13275.8|13278.7|13273.5|145
1612869000000|2021-02-09 11:10:00|13278.8|13275.8|13282.6|13276.6|13282.8|13278|13278.6|13273.9|149
1612869300000|2021-02-09 11:15:00|13282.7|13276.7|13281.9|13275.9|13282.9|13278.1|13280.7|13275.7|139
1612869600000|2021-02-09 11:20:00|13281.8|13275.8|13281.7|13275.7|13282.6|13277.9|13280.2|13275.5|131
1612869900000|2021-02-09 11:25:00|13281.8|13275.8|13283.3|13277.3|13284|13278.7|13281.3|13275.6|180
1612870200000|2021-02-09 11:30:00|13283.5|13277.5|13280.9|13274.9|13283.5|13277.5|13279.9|13274.7|208
1612870500000|2021-02-09 11:35:00|13280.8|13274.8|13280.9|13274.9|13281.7|13277|13279.7|13274.8|126
1612870800000|2021-02-09 11:40:00|13281|13275|13279.2|13273.2|13281.5|13276.7|13278.6|13273|215
1612871100000|2021-02-09 11:45:00|13279.1|13273.1|13278.6|13272.6|13279.8|13274.8|13277.8|13272.2|170
1612871400000|2021-02-09 11:50:00|13278.7|13272.7|13277.7|13271.7|13279.1|13273.7|13276.6|13271.6|210
1612871700000|2021-02-09 11:55:00|13278|13272|13280.5|13274.5|13281.1|13275.1|13277.8|13271.8|167
1612872000000|2021-02-09 12:00:00|13280.6|13274.6|13280.2|13274.2|13282.2|13276.2|13279.9|13273.9|182
1612872300000|2021-02-09 12:05:00|13280.3|13274.3|13281.7|13275.7|13282.9|13276.9|13279.7|13273.8|186
1612872600000|2021-02-09 12:10:00|13281.8|13275.8|13282.7|13276.7|13283.4|13278.2|13280.2|13275.4|197
1612872900000|2021-02-09 12:15:00|13282.5|13276.5|13280.2|13274.2|13282.9|13278.2|13278.9|13273.8|279
1612873200000|2021-02-09 12:20:00|13280|13274|13278.6|13272.6|13280.7|13274.7|13275.9|13271.3|174
1612873500000|2021-02-09 12:25:00|13278.5|13272.5|13278.1|13275.1|13280.3|13275.4|13277.1|13272.3|204
1612873800000|2021-02-09 12:30:00|13278.2|13275.2|13279.4|13273.4|13279.8|13275.4|13276.5|13272.2|143
1612874100000|2021-02-09 12:35:00|13277.9|13274.9|13277.7|13274.7|13279.8|13275.8|13277|13272.7|176
1612874400000|2021-02-09 12:40:00|13277.8|13274.8|13279.3|13276.3|13282.6|13278|13277.6|13273.8|197
1612874700000|2021-02-09 12:45:00|13279.5|13276.5|13281.7|13278.7|13284|13279.4|13278.6|13275.1|204
1612875000000|2021-02-09 12:50:00|13281.6|13278.6|13280.7|13277.7|13283|13279.2|13280.6|13276.8|138
1612875300000|2021-02-09 12:55:00|13280.6|13277.6|13281.4|13278.4|13283.6|13279.1|13279.9|13276.1|220
1612875600000|2021-02-09 13:00:00|13281.3|13278.3|13280.5|13277.5|13284.4|13279.9|13280.5|13276.7|234
1612875900000|2021-02-09 13:05:00|13280.6|13277.6|13280.4|13277.4|13283.4|13278.9|13276.7|13272.3|333
1612876200000|2021-02-09 13:10:00|13280.5|13277.5|13280.8|13277.8|13282.2|13279.2|13280.4|13277.4|266
1612876500000|2021-02-09 13:15:00|13280.9|13277.9|13283.1|13280.1|13284.4|13281.1|13280.7|13277.7|251
1612876800000|2021-02-09 13:20:00|13283.3|13280.3|13281.2|13278.2|13285.2|13281.8|13280.8|13276.5|207
1612877100000|2021-02-09 13:25:00|13281.3|13278.3|13284.5|13281.5|13286|13281.8|13280.1|13275.6|287
1612877400000|2021-02-09 13:30:00|13284.6|13281.6|13289.2|13286.2|13290.8|13286.4|13284.2|13279.9|303
1612877700000|2021-02-09 13:35:00|13289.1|13286.1|13288|13285|13290.5|13286.3|13286.9|13283.5|246
1612878000000|2021-02-09 13:40:00|13287.9|13284.9|13288|13285|13288.6|13285.6|13287.4|13284.4|159
1612878300000|2021-02-09 13:45:00|13288.1|13285.1|13284.9|13281.9|13288.6|13285.1|13284.9|13280.4|210
1612878600000|2021-02-09 13:50:00|13284.8|13281.8|13284.7|13281.7|13286.9|13282.5|13283.4|13279|172
1612878900000|2021-02-09 13:55:00|13284.6|13281.6|13279.5|13273.5|13285.9|13281.7|13278.9|13272.9|308
1612879200000|2021-02-09 14:00:00|13279.4|13273.4|13283.5|13277.5|13285.5|13280.8|13279.2|13273.3|213
1612879500000|2021-02-09 14:05:00|13283.6|13277.6|13283.2|13277.2|13285.3|13280.5|13279.9|13275.4|289
1612879800000|2021-02-09 14:10:00|13283.1|13277.1|13284.7|13278.7|13285.9|13281.2|13282.1|13277.1|199
1612880100000|2021-02-09 14:15:00|13284.6|13278.6|13281.2|13275.2|13285.3|13280.9|13277.5|13272.9|350
1612880400000|2021-02-09 14:20:00|13281.5|13275.5|13280.3|13277.3|13284.6|13279.6|13279.9|13275.4|274
1612880700000|2021-02-09 14:25:00|13280.2|13277.2|13283.4|13277.4|13283.5|13278.1|13280.1|13275.5|179
1612881000000|2021-02-09 14:30:00|13283.3|13277.3|13279.2|13273.2|13285.3|13280.8|13278.2|13272.3|364
1612881300000|2021-02-09 14:35:00|13279.1|13273.1|13283.5|13280.5|13285|13280.5|13277.5|13272.1|316
1612881600000|2021-02-09 14:40:00|13283.4|13280.4|13284.1|13278.1|13289.1|13283.9|13283.4|13277.5|360
1612881900000|2021-02-09 14:45:00|13284.2|13278.2|13283.5|13277.5|13285.6|13281.1|13281.4|13276.4|268
1612882200000|2021-02-09 14:50:00|13283.4|13277.4|13283.8|13280.8|13285.3|13281|13280.2|13275.2|335
1612882500000|2021-02-09 14:55:00|13283.7|13280.7|13286|13283|13287.5|13283.1|13282.5|13277.8|283
1612882800000|2021-02-09 15:00:00|13286.9|13280.9|13283.7|13280.7|13286.9|13282.2|13282.4|13277.9|340
1612883100000|2021-02-09 15:05:00|13283.8|13280.8|13280.8|13274.8|13288.6|13284.2|13280.8|13274.8|378
1612883400000|2021-02-09 15:10:00|13280.4|13274.4|13280.7|13274.7|13281.9|13276.8|13278.5|13273.5|266
1612883700000|2021-02-09 15:15:00|13280.8|13274.8|13281|13278|13282.6|13278.2|13279|13274.2|236
1612884000000|2021-02-09 15:20:00|13281.9|13278.9|13281|13275|13283.8|13279.3|13278.6|13274|316
1612884300000|2021-02-09 15:25:00|13281.1|13275.1|13281|13278|13283.5|13279|13279.6|13275|370
1612884600000|2021-02-09 15:30:00|13281.1|13278.1|13280.4|13277.4|13282.9|13278.8|13280|13275.7|190
1612884900000|2021-02-09 15:35:00|13280.3|13277.3|13282.4|13276.4|13283.6|13278.8|13279.9|13275.7|229
1612885200000|2021-02-09 15:40:00|13282.3|13276.3|13278.7|13275.7|13282.3|13277.7|13278.6|13274.2|136
1612885500000|2021-02-09 15:45:00|13278.6|13275.6|13278.1|13275.1|13281.9|13276.6|13277.9|13273.9|261
1612885800000|2021-02-09 15:50:00|13278.2|13275.2|13276.8|13270.8|13279.7|13275.3|13274.7|13269.4|220
1612886100000|2021-02-09 15:55:00|13276.7|13270.7|13276.4|13273.4|13279.3|13274.2|13275.9|13270.7|168
1612886400000|2021-02-09 16:00:00|13276.5|13273.5|13281.6|13275.6|13281.7|13276.6|13276.3|13273|164
1612886700000|2021-02-09 16:05:00|13279.6|13276.6|13282.5|13276.5|13282.8|13276.8|13278.4|13274.1|129
1612887000000|2021-02-09 16:10:00|13282.6|13276.6|13282.2|13279.2|13284.7|13279.3|13281.2|13276.5|143
1612887300000|2021-02-09 16:15:00|13282.3|13279.3|13284.6|13278.6|13284.9|13279.6|13281.9|13277.3|104
1612887600000|2021-02-09 16:20:00|13284.7|13278.7|13284.1|13278.1|13284.8|13278.9|13281.6|13276.8|120
1612887900000|2021-02-09 16:25:00|13283.9|13277.9|13283.1|13277.1|13284.8|13279.8|13282.2|13276.2|156
1612888200000|2021-02-09 16:30:00|13283.2|13277.2|13279.5|13276.5|13283.2|13278.6|13279.2|13275|220
1612888500000|2021-02-09 16:35:00|13280.8|13274.8|13279.9|13273.9|13280.9|13276.2|13277.4|13273|201
1612888800000|2021-02-09 16:40:00|13279.8|13273.8|13277.2|13274.2|13279.9|13275|13275.5|13271.8|174
1612889100000|2021-02-09 16:45:00|13276.9|13273.9|13277.9|13271.9|13279.2|13274.7|13276.4|13271.9|127
1612889400000|2021-02-09 16:50:00|13278|13272|13274.4|13271.4|13278.1|13273.7|13274.1|13269.7|236
1612889700000|2021-02-09 16:55:00|13275.8|13269.8|13274.3|13271.3|13276.6|13271.7|13272.3|13268.5|219
1612890000000|2021-02-09 17:00:00|13274.2|13271.2|13274.6|13268.6|13276.6|13272.2|13273.2|13268.6|129
1612890300000|2021-02-09 17:05:00|13272.5|13269.5|13272.4|13269.4|13274.5|13269.7|13271.8|13267.4|212
1612890600000|2021-02-09 17:10:00|13272.3|13269.3|13272.2|13266.2|13274.1|13269.6|13270.6|13266.2|126
1612890900000|2021-02-09 17:15:00|13272.3|13266.3|13272.9|13266.9|13273.4|13268.6|13270.5|13266.1|120
1612891200000|2021-02-09 17:20:00|13273|13267|13271.7|13265.7|13273.4|13268.9|13270|13265.5|186
1612891500000|2021-02-09 17:25:00|13271.8|13265.8|13274.3|13268.3|13274.3|13269.1|13271.5|13265.7|178
1612891800000|2021-02-09 17:30:00|13274.2|13268.2|13271.8|13268.8|13274.2|13269.1|13271.4|13266.6|194
1612892100000|2021-02-09 17:35:00|13271.7|13268.7|13270.9|13267.9|13273|13268.7|13270.9|13266.4|117
1612892400000|2021-02-09 17:40:00|13271|13268|13269|13266|13273.4|13268.6|13269|13264.8|129
1612892700000|2021-02-09 17:45:00|13269.1|13266.1|13270.8|13264.8|13271.8|13267.2|13268.8|13264.7|199
1612893000000|2021-02-09 17:50:00|13270.7|13264.7|13270|13267|13271.9|13267.3|13269.1|13264.5|215
1612893300000|2021-02-09 17:55:00|13270.1|13267.1|13271.1|13265.1|13271.7|13267.2|13269.3|13264.7|163
1612893600000|2021-02-09 18:00:00|13271|13265|13269.5|13266.5|13271.7|13267.2|13268.9|13264.9|156
1612893900000|2021-02-09 18:05:00|13269.4|13266.4|13273.1|13267.1|13273.1|13267.6|13269.4|13265.4|146
1612894200000|2021-02-09 18:10:00|13273|13267|13273.1|13267.1|13273.6|13268.9|13271.3|13266.4|153
1612894500000|2021-02-09 18:15:00|13273.2|13267.2|13271.7|13268.7|13273.9|13269.9|13271.5|13266.7|144
1612894800000|2021-02-09 18:20:00|13271.8|13268.8|13273.8|13267.8|13273.9|13269.5|13271.4|13266.7|136
1612895100000|2021-02-09 18:25:00|13273.6|13267.6|13272.2|13269.2|13273.9|13269.5|13271.9|13267.6|90
1612895400000|2021-02-09 18:30:00|13272.3|13269.3|13272.9|13269.9|13274.7|13270.1|13272.1|13267.8|105
1612895700000|2021-02-09 18:35:00|13273|13270|13272.3|13269.3|13274.3|13270.2|13271.9|13267.6|122
1612896000000|2021-02-09 18:40:00|13272.2|13269.2|13273.3|13267.3|13273.5|13269.2|13271.3|13266.6|155
1612896300000|2021-02-09 18:45:00|13273.1|13267.1|13274|13268|13274|13269.5|13271.6|13267|167
1612896600000|2021-02-09 18:50:00|13274.1|13268.1|13272.8|13266.8|13274.1|13269.6|13272|13266.7|178
1612896900000|2021-02-09 18:55:00|13272.6|13266.6|13269.6|13266.6|13273.2|13268.7|13269.2|13265.1|146
1612897200000|2021-02-09 19:00:00|13269.5|13266.5|13269.8|13263.8|13270.9|13266.7|13268.4|13263.8|156
1612897500000|2021-02-09 19:05:00|13268.3|13265.3|13270.5|13264.5|13271.6|13266.7|13268.3|13264|156
1612897800000|2021-02-09 19:10:00|13270.3|13264.3|13270.4|13264.4|13270.9|13266.3|13268.2|13263.7|156
1612898100000|2021-02-09 19:15:00|13270.5|13264.5|13270.1|13264.1|13270.9|13266.1|13268.6|13264|164
1612898400000|2021-02-09 19:20:00|13270|13264|13268.7|13262.7|13270.2|13265.5|13267.3|13262.6|175
1612898700000|2021-02-09 19:25:00|13268.8|13262.8|13268.5|13262.5|13269.3|13264.8|13267|13262.5|229
1612899000000|2021-02-09 19:30:00|13268.4|13262.4|13264.1|13258.1|13268.8|13264.2|13261.8|13257.2|232
1612899300000|2021-02-09 19:35:00|13264.2|13258.2|13261.9|13255.9|13264.4|13259.7|13261.4|13255.8|116
1612899600000|2021-02-09 19:40:00|13262|13256|13261|13258|13263.4|13258.5|13260.6|13255.9|165
1612899900000|2021-02-09 19:45:00|13261.1|13258.1|13261.2|13258.2|13263.1|13258.4|13260.8|13256.2|109
1612900200000|2021-02-09 19:50:00|13261.1|13258.1|13259.9|13256.9|13262.1|13258.3|13259.8|13255.4|108
1612900500000|2021-02-09 19:55:00|13260.9|13254.9|13259.6|13256.6|13261.4|13256.9|13259.2|13254.9|98
1612900800000|2021-02-09 20:00:00|13259.7|13256.7|13262.2|13256.2|13262.3|13257.5|13259.6|13255.3|70
1612901100000|2021-02-09 20:05:00|13262.1|13256.1|13262|13256|13262.4|13257.5|13260|13255.3|142
1612901400000|2021-02-09 20:10:00|13262.3|13256.3|13261|13255|13262.3|13257.7|13259.2|13254.7|97
1612901700000|2021-02-09 20:15:00|13261.1|13255.1|13259.9|13256.9|13261.7|13256.9|13259.1|13254.8|84
1612902000000|2021-02-09 20:20:00|13259.7|13256.7|13262.9|13259.9|13264.1|13260|13259.7|13255.4|139
1612902300000|2021-02-09 20:25:00|13262.5|13259.5|13264.7|13258.7|13265.6|13260.6|13262.4|13257.7|180
1612902600000|2021-02-09 20:30:00|13264.8|13258.8|13262.4|13256.4|13265.1|13260.3|13261|13256.3|121
1612902900000|2021-02-09 20:35:00|13262.2|13256.2|13261.8|13255.8|13262.3|13257.4|13260.2|13255.3|132
1612903200000|2021-02-09 20:40:00|13261.7|13255.7|13261.7|13255.7|13262.4|13257.7|13260.3|13255.4|102
1612903500000|2021-02-09 20:45:00|13261.8|13255.8|13262.9|13256.9|13263|13257|13261.4|13255.4|99
1612903800000|2021-02-09 20:50:00|13263.1|13257.1|13263|13257|13263.2|13257.2|13262.1|13256.1|136
1612904100000|2021-02-09 20:55:00|13262.9|13256.9|13261.1|13255.1|13263.5|13258.6|13259.5|13254.9|139
1612904400000|2021-02-09 21:00:00|13260.8|13254.8|13262.4|13256.4|13262.7|13256.7|13260.8|13254.8|89
1612904700000|2021-02-09 21:05:00|13262.3|13256.3|13261.2|13255.2|13262.4|13256.4|13261|13255|84
1612905000000|2021-02-09 21:10:00|13261.3|13255.3|13261.5|13255.5|13261.6|13255.6|13261.1|13255.1|40
1612905300000|2021-02-09 21:15:00|13261.4|13255.4|13261.9|13255.9|13262.3|13256.3|13259|13254.4|96
1612905600000|2021-02-09 21:20:00|13261.6|13255.6|13261.4|13255.4|13262|13256.9|13259.9|13255|56
1612905900000|2021-02-09 21:25:00|13261.3|13255.3|13261.7|13255.7|13261.9|13255.9|13261.2|13255.2|69
1612906200000|2021-02-09 21:30:00|13261.5|13255.5|13261.7|13255.7|13261.9|13255.9|13261.3|13255.3|52
1612906500000|2021-02-09 21:35:00|13261.8|13255.8|13261.6|13255.6|13262.1|13256.1|13261.5|13255.5|33
1612906800000|2021-02-09 21:40:00|13261.7|13255.7|13261.9|13255.9|13262.1|13256.1|13261.2|13255.2|75
1612907100000|2021-02-09 21:45:00|13261.8|13255.8|13270.5|13258.4|13271|13260.8|13261.8|13254|876
1612907400000|2021-02-09 21:50:00|13271|13258.3|13263.1|13256.6|13271.4|13258.7|13260.9|13253.4|314
1612907700000|2021-02-09 21:55:00|13263.4|13256.2|13263.7|13255.5|13268.2|13256.9|13261.4|13249.4|239
1612908000000|2021-02-09 22:00:00|13263.9|13255.3|13270.8|13254.8|13270.8|13256|13263.4|13252.2|64
1612908300000|2021-02-09 22:05:00|13272.6|13256.6|13271.4|13255.4|13273.7|13257.7|13268.1|13252.4|108
1612908600000|2021-02-09 22:10:00|13268.1|13252.4|13269|13254.7|13272.2|13257.6|13268.1|13252.4|97
1612908900000|2021-02-09 22:15:00|13269.6|13256.3|13271.8|13255.8|13272.3|13258.6|13266.1|13252.4|95
1612909200000|2021-02-09 22:20:00|13269.7|13253.7|13272.2|13256.2|13272.2|13258.4|13267.2|13252.4|78
1612909500000|2021-02-09 22:25:00|13270.1|13258.4|13270.9|13257.5|13272.3|13258.7|13267.6|13252.4|67
1612909800000|2021-02-09 22:30:00|13271.6|13256.7|13269.1|13254.8|13271.6|13258.9|13264|13253.2|192
1612910100000|2021-02-09 22:35:00|13270.3|13256.2|13266.6|13253.9|13270.3|13256.4|13264.5|13252.1|241
1612910400000|2021-02-09 22:40:00|13266.1|13254|13269.2|13254.6|13271.1|13256.9|13264|13252.4|211
1612910700000|2021-02-09 22:45:00|13268.7|13253.5|13267.7|13256.6|13272.3|13257.4|13264.5|13253.5|179
1612911000000|2021-02-09 22:50:00|13267.9|13256.7|13269|13256.6|13271.8|13257.2|13266.7|13254.4|201
1612911300000|2021-02-09 22:55:00|13269.1|13257.3|13268.2|13256.1|13271.1|13257.5|13267|13253.7|123
1612911600000|2021-02-09 23:00:00|13268|13257.6|13265.2|13258.9|13269|13259.4|13264.5|13255|149
1612911900000|2021-02-09 23:05:00|13265.4|13259.4|13264.8|13258.8|13265.5|13259.5|13263.9|13257.6|111
1612912200000|2021-02-09 23:10:00|13264.3|13258.3|13260.5|13254.5|13264.6|13258.6|13259.5|13253.5|138
1612912500000|2021-02-09 23:15:00|13260.4|13254.4|13259.6|13253.6|13260.8|13255.6|13258.4|13253.6|141
1612912800000|2021-02-09 23:20:00|13259.7|13253.7|13259.6|13253.6|13260.7|13256.1|13259.1|13253.5|158
1612913100000|2021-02-09 23:25:00|13259.7|13253.7|13260.6|13254.6|13262|13256.2|13258|13253.1|142
1612913400000|2021-02-09 23:30:00|13260.7|13254.7|13260.9|13254.9|13261.7|13256.9|13259.3|13253.3|86
1612913700000|2021-02-09 23:35:00|13261|13255|13259.8|13253.8|13261|13255|13257.8|13251.8|212
1612914000000|2021-02-09 23:40:00|13259.9|13253.9|13258.6|13252.6|13259.9|13254.8|13257.1|13252.3|109
1612914300000|2021-02-09 23:45:00|13258.4|13252.4|13257.3|13254.3|13258.9|13254.3|13256.7|13252.2|119
1612914600000|2021-02-09 23:50:00|13257|13254|13260.6|13254.6|13261.4|13256.1|13257|13252.7|214
1612914900000|2021-02-09 23:55:00|13260.8|13254.8|13259.2|13256.2|13261.7|13256.2|13259.1|13254.3|138
1612915200000|2021-02-10 00:00:00|13259.3|13256.3|13260.5|13257.5|13263.7|13259.3|13258.7|13254.1|283
1612915500000|2021-02-10 00:05:00|13260.8|13257.8|13264.3|13258.3|13265.4|13260.7|13260.2|13256.1|247
1612915800000|2021-02-10 00:10:00|13264.1|13258.1|13262.7|13256.7|13264.2|13259.2|13259.8|13254.9|270
1612916100000|2021-02-10 00:15:00|13262.9|13256.9|13263.3|13257.3|13264.3|13259.7|13261.5|13256.9|148
1612916400000|2021-02-10 00:20:00|13263.4|13257.4|13262.1|13259.1|13264.4|13259.5|13261.5|13257|149
1612916700000|2021-02-10 00:25:00|13262.2|13259.2|13263.2|13260.2|13265.9|13261.4|13262.1|13257.3|174
1612917000000|2021-02-10 00:30:00|13263.3|13260.3|13265.7|13259.7|13266.5|13261.5|13262.8|13258.7|130
1612917300000|2021-02-10 00:35:00|13265.8|13259.8|13266.1|13260.1|13266.6|13262.1|13263.2|13258.7|169
1612917600000|2021-02-10 00:40:00|13266|13260|13269.4|13266.4|13271|13266.6|13264.3|13259.7|175
1612917900000|2021-02-10 00:45:00|13269.5|13266.5|13266.1|13263.1|13270.7|13266.5|13265.3|13260.7|157
1612918200000|2021-02-10 00:50:00|13266.2|13263.2|13266.8|13263.8|13269.7|13265.8|13264.6|13260.3|227
1612918500000|2021-02-10 00:55:00|13267.1|13264.1|13267.3|13264.3|13270.5|13266.2|13266.6|13263|157
1612918800000|2021-02-10 01:00:00|13267.2|13264.2|13264.1|13261.1|13267.9|13264.2|13263.7|13259.7|185
1612919100000|2021-02-10 01:05:00|13264.3|13261.3|13267.2|13264.2|13268.5|13264.3|13264|13259.7|219
1612919400000|2021-02-10 01:10:00|13267.3|13264.3|13272.4|13266.4|13272.6|13268.2|13267|13263|231
1612919700000|2021-02-10 01:15:00|13272.2|13266.2|13268.6|13262.6|13272.2|13266.2|13266.1|13261.5|292
1612920000000|2021-02-10 01:20:00|13268.5|13262.5|13268.5|13265.5|13271|13266.5|13266.9|13262.4|240
1612920300000|2021-02-10 01:25:00|13268.4|13265.4|13270.7|13264.7|13271.2|13266.8|13267.9|13263.4|126
1612920600000|2021-02-10 01:30:00|13270.6|13264.6|13270.9|13267.9|13274.2|13269.6|13268.4|13263.4|255
1612920900000|2021-02-10 01:35:00|13271|13268|13270.8|13267.8|13272.9|13268.6|13268.8|13264.5|238
1612921200000|2021-02-10 01:40:00|13270.7|13267.7|13268.8|13265.8|13272.2|13267.9|13267.8|13263.4|176
1612921500000|2021-02-10 01:45:00|13268.9|13265.9|13266.8|13263.8|13269.6|13265.9|13265.4|13261.3|243
1612921800000|2021-02-10 01:50:00|13266.9|13263.9|13264.9|13261.9|13268.3|13263.9|13264.7|13260.4|225
1612922100000|2021-02-10 01:55:00|13264.8|13261.8|13267.2|13261.2|13267.3|13262.8|13262.7|13258.5|206
1612922400000|2021-02-10 02:00:00|13267.1|13261.1|13263.2|13260.2|13267.2|13262.5|13262.9|13258.5|245
1612922700000|2021-02-10 02:05:00|13263.1|13260.1|13263.6|13260.6|13265.1|13260.7|13262.7|13258.8|165
1612923000000|2021-02-10 02:10:00|13263.7|13260.7|13264.2|13261.2|13265.4|13261.4|13263.7|13259.4|141
1612923300000|2021-02-10 02:15:00|13264.1|13261.1|13264.8|13261.8|13266.5|13262.2|13262.8|13258.5|186
1612923600000|2021-02-10 02:20:00|13264.7|13261.7|13265.6|13262.6|13266.9|13263.1|13263.9|13259.5|149
1612923900000|2021-02-10 02:25:00|13265.5|13262.5|13266.7|13263.7|13268.1|13264.2|13265|13260.6|152
1612924200000|2021-02-10 02:30:00|13266.6|13263.6|13265.8|13262.8|13267|13263.6|13264.8|13260.8|145
1612924500000|2021-02-10 02:35:00|13265.7|13262.7|13262.7|13259.7|13265.9|13262.9|13261.7|13258.3|250
1612924800000|2021-02-10 02:40:00|13262.8|13259.8|13262.7|13259.7|13263.6|13260.2|13261.8|13257.5|201
1612925100000|2021-02-10 02:45:00|13262.6|13259.6|13261.8|13258.8|13262.8|13259.8|13261.8|13258.8|204
1612925400000|2021-02-10 02:50:00|13261.9|13258.9|13263.1|13260.1|13264.8|13261.4|13261.7|13258.7|161
1612925700000|2021-02-10 02:55:00|13263.2|13260.2|13264.1|13261.1|13266.3|13262|13262.9|13258.6|172
1612926000000|2021-02-10 03:00:00|13264.2|13261.2|13263.5|13260.5|13265.5|13261.9|13262.9|13258.9|185
1612926300000|2021-02-10 03:05:00|13263.4|13260.4|13260.2|13257.2|13263.5|13260.5|13259.9|13255.2|164
1612926600000|2021-02-10 03:10:00|13260.3|13257.3|13260.5|13257.5|13262.4|13258.5|13260|13256.3|172
1612926900000|2021-02-10 03:15:00|13260.6|13257.6|13259.8|13256.8|13260.9|13257.9|13259.3|13256.3|140
1612927200000|2021-02-10 03:20:00|13259.9|13256.9|13259.6|13256.6|13260.1|13257.1|13259|13256|178
1612927500000|2021-02-10 03:25:00|13259.5|13256.5|13258.4|13255.4|13259.5|13256.5|13258.2|13255.2|168
1612927800000|2021-02-10 03:30:00|13258.5|13255.5|13259.2|13256.2|13259.9|13256.9|13257.9|13254.9|187
1612928100000|2021-02-10 03:35:00|13259.1|13256.1|13258.6|13255.6|13259.3|13256.3|13258.3|13255.3|157
1612928400000|2021-02-10 03:40:00|13258.5|13255.5|13259.3|13256.3|13261.5|13256.9|13258.1|13253.6|185
1612928700000|2021-02-10 03:45:00|13259.4|13256.4|13259.4|13256.4|13260.2|13257.2|13259|13256|122
1612929000000|2021-02-10 03:50:00|13259.3|13256.3|13259.6|13256.6|13260|13257|13258.9|13255.9|132
1612929300000|2021-02-10 03:55:00|13259.7|13256.7|13259.8|13256.8|13260.1|13257.1|13259.3|13256.3|154
1612929600000|2021-02-10 04:00:00|13259.7|13256.7|13260.2|13257.2|13261.5|13257.3|13259|13255.3|127
1612929900000|2021-02-10 04:05:00|13260|13257|13262.7|13259.7|13263.7|13260|13259.8|13255.8|120
1612930200000|2021-02-10 04:10:00|13262.8|13259.8|13262.8|13259.8|13264.2|13260|13262.4|13258.1|96
1612930500000|2021-02-10 04:15:00|13262.9|13259.9|13263.2|13260.2|13264.8|13260.8|13262.8|13258.8|85
1612930800000|2021-02-10 04:20:00|13263|13260|13262.4|13259.4|13263.1|13260.1|13262.2|13259.2|68
1612931100000|2021-02-10 04:25:00|13262.5|13259.5|13264.7|13258.7|13265.1|13260.5|13262.2|13258.6|103
1612931400000|2021-02-10 04:30:00|13264.6|13258.6|13263.1|13260.1|13264.6|13260.5|13262.1|13258.6|146
1612931700000|2021-02-10 04:35:00|13263|13260|13262.5|13259.5|13264.8|13260.7|13262.2|13258.7|70
1612932000000|2021-02-10 04:40:00|13262.4|13259.4|13261.6|13258.6|13262.8|13259.8|13261.5|13258.5|80
1612932300000|2021-02-10 04:45:00|13261.7|13258.7|13262.6|13259.6|13262.6|13259.6|13261.4|13258.4|80
1612932600000|2021-02-10 04:50:00|13262.5|13259.5|13262.4|13259.4|13262.5|13259.5|13261.9|13258.9|84
1612932900000|2021-02-10 04:55:00|13262.3|13259.3|13263.3|13257.3|13263.3|13259.6|13259.8|13255.6|141
1612933200000|2021-02-10 05:00:00|13261.8|13258.8|13262.1|13259.1|13263.6|13259.3|13260.4|13255.8|216
1612933500000|2021-02-10 05:05:00|13262.2|13259.2|13263|13260|13264.6|13260.2|13262.1|13257.7|180
1612933800000|2021-02-10 05:10:00|13262.9|13259.9|13261.9|13258.9|13262.9|13259.9|13260.8|13257.8|136
1612934100000|2021-02-10 05:15:00|13261.8|13258.8|13261.8|13258.8|13264.4|13260.9|13261.7|13257.8|193
1612934400000|2021-02-10 05:20:00|13261.7|13258.7|13263.1|13260.1|13263.6|13260.6|13261.7|13258.7|140
1612934700000|2021-02-10 05:25:00|13263|13260|13261.7|13258.7|13263.7|13260.7|13261.7|13258.7|141
1612935000000|2021-02-10 05:30:00|13261.5|13258.5|13259.9|13256.9|13263|13258.9|13259.9|13255.5|187
1612935300000|2021-02-10 05:35:00|13260|13257|13258.7|13255.7|13261.4|13257.5|13258.6|13255.3|121
1612935600000|2021-02-10 05:40:00|13258.8|13255.8|13259.6|13256.6|13260.5|13257.5|13258.7|13255.7|97
1612935900000|2021-02-10 05:45:00|13259.5|13256.5|13258.9|13255.9|13261.1|13257.5|13258.6|13255.1|167
1612936200000|2021-02-10 05:50:00|13258.8|13255.8|13259.1|13256.1|13259.2|13256.2|13257.9|13254.9|134
1612936500000|2021-02-10 05:55:00|13259|13256|13258|13255|13259.1|13256.1|13257.9|13254.9|201
1612936800000|2021-02-10 06:00:00|13257.9|13254.9|13257.2|13254.2|13259.1|13256.1|13256.9|13253.9|146
1612937100000|2021-02-10 06:05:00|13257.4|13254.4|13258.2|13255.2|13259.2|13255.5|13257.4|13253.2|147
1612937400000|2021-02-10 06:10:00|13258|13255|13258.8|13255.8|13259.1|13256.1|13257.9|13254.9|133
1612937700000|2021-02-10 06:15:00|13258.7|13255.7|13260.7|13257.7|13262.5|13258.4|13258.5|13255.5|202
1612938000000|2021-02-10 06:20:00|13260.8|13257.8|13260|13257|13260.9|13257.9|13259.7|13256.7|221
1612938300000|2021-02-10 06:25:00|13259.9|13256.9|13259.8|13256.8|13260.1|13257.1|13258.9|13255.9|114
1612938600000|2021-02-10 06:30:00|13259.7|13256.7|13259.7|13256.7|13261.3|13257.1|13259.2|13255.2|111
1612938900000|2021-02-10 06:35:00|13259.8|13256.8|13258.7|13255.7|13260.3|13256.9|13258.2|13253.8|111
1612939200000|2021-02-10 06:40:00|13258.6|13255.6|13260.6|13257.6|13262.7|13258|13257.8|13253.8|148
1612939500000|2021-02-10 06:45:00|13260.5|13257.5|13262.2|13259.2|13263.2|13259.4|13260|13257|126
1612939800000|2021-02-10 06:50:00|13262.3|13259.3|13262.2|13259.2|13262.7|13259.7|13261.9|13258.9|124
1612940100000|2021-02-10 06:55:00|13262.1|13259.1|13262.1|13259.1|13263.3|13259.5|13261.3|13256.8|98
1612940400000|2021-02-10 07:00:00|13262.2|13259.2|13263.5|13260.5|13264.1|13261.1|13261.9|13257.5|132
1612940700000|2021-02-10 07:05:00|13263.6|13260.6|13260.9|13257.9|13263.9|13260.9|13260.8|13257.8|128
1612941000000|2021-02-10 07:10:00|13261|13258|13259.8|13256.8|13261.2|13258.2|13259.3|13256.3|122
1612941300000|2021-02-10 07:15:00|13259.9|13256.9|13257.9|13254.9|13261|13258|13257.7|13253.2|129
1612941600000|2021-02-10 07:20:00|13258.1|13255.1|13255.3|13252.3|13259.6|13255.1|13254.9|13250.7|154
1612941900000|2021-02-10 07:25:00|13255.4|13252.4|13254.8|13251.8|13256.6|13252.7|13254.5|13250.6|102
1612942200000|2021-02-10 07:30:00|13254.7|13251.7|13254.4|13251.4|13256.2|13252|13252.9|13249.4|148
1612942500000|2021-02-10 07:35:00|13254.2|13251.2|13254.9|13251.9|13254.9|13251.9|13253.6|13250.6|99
1612942800000|2021-02-10 07:40:00|13254.8|13251.8|13253.9|13250.9|13255.4|13251.9|13253.6|13249.4|136
1612943100000|2021-02-10 07:45:00|13254|13251|13253.8|13250.8|13255.5|13251.9|13253.4|13249.4|114
1612943400000|2021-02-10 07:50:00|13253.7|13250.7|13254.7|13251.7|13255.8|13252.8|13253.5|13250.5|126
1612943700000|2021-02-10 07:55:00|13254.6|13251.6|13255.2|13252.2|13256.2|13253.2|13253.5|13250.5|149
1612944000000|2021-02-10 08:00:00|13255.4|13252.4|13256.7|13253.7|13257.2|13253.8|13254.3|13250.7|251
1612944300000|2021-02-10 08:05:00|13256.6|13253.6|13259|13256|13260|13256.1|13256.6|13252.7|168
1612944600000|2021-02-10 08:10:00|13258.9|13255.9|13260.3|13254.3|13264.1|13259.7|13258.8|13254.3|309
1612944900000|2021-02-10 08:15:00|13260.4|13254.4|13259.6|13253.6|13260.7|13256.3|13256.9|13252.3|221
1612945200000|2021-02-10 08:20:00|13259.5|13253.5|13255.7|13252.7|13259.5|13254.9|13254.5|13250.2|178
1612945500000|2021-02-10 08:25:00|13255.6|13252.6|13253.5|13250.5|13257.6|13253|13253.5|13250.5|214
1612945800000|2021-02-10 08:30:00|13253.6|13250.6|13250.6|13247.6|13257.9|13253.2|13250.5|13246.2|333
1612946100000|2021-02-10 08:35:00|13250.3|13247.3|13244.8|13238.8|13252.1|13247.4|13244.2|13238.4|293
1612946400000|2021-02-10 08:40:00|13244.9|13238.9|13246|13243|13247.3|13243|13243.1|13238.5|247
1612946700000|2021-02-10 08:45:00|13246.1|13243.1|13242.4|13239.4|13246.2|13243.2|13242.4|13238.4|275
1612947000000|2021-02-10 08:50:00|13243.9|13237.9|13238.7|13235.7|13243.9|13239.3|13237.5|13232.9|278
1612947300000|2021-02-10 08:55:00|13238.8|13235.8|13242.9|13236.9|13243.5|13238.8|13237.8|13233.7|277
1612947600000|2021-02-10 09:00:00|13243.1|13237.1|13253.1|13247.1|13254.5|13248.5|13241.3|13236.8|416
1612947900000|2021-02-10 09:05:00|13253.3|13247.3|13252.7|13246.7|13253.4|13248.4|13249.7|13245.1|239
1612948200000|2021-02-10 09:10:00|13253|13247|13252.1|13246.1|13254.6|13249.8|13251.7|13245.7|206
1612948500000|2021-02-10 09:15:00|13250.6|13247.6|13252.2|13249.2|13253.7|13249.3|13250.2|13245.8|147
1612948800000|2021-02-10 09:20:00|13252.5|13249.5|13254.9|13251.9|13256.6|13252.2|13252.5|13247.9|222
1612949100000|2021-02-10 09:25:00|13256.4|13250.4|13258.6|13255.6|13259.7|13255.6|13255|13250.3|214
1612949400000|2021-02-10 09:30:00|13258.5|13255.5|13260.3|13254.3|13261.6|13256|13255.9|13251.7|202
1612949700000|2021-02-10 09:35:00|13260.2|13254.2|13266.9|13260.9|13267.8|13261.8|13259.7|13254.2|241
1612950000000|2021-02-10 09:40:00|13266.8|13260.8|13269.7|13263.7|13270.4|13265.7|13266.3|13260.3|322
1612950300000|2021-02-10 09:45:00|13269.8|13263.8|13268.9|13262.9|13270|13264.6|13265.8|13260.6|230
1612950600000|2021-02-10 09:50:00|13269|13263|13271|13265|13271.5|13266.7|13265.6|13260.6|225
1612950900000|2021-02-10 09:55:00|13270.9|13264.9|13270.5|13267.5|13273.5|13268.4|13270.5|13264.8|187
1612951200000|2021-02-10 10:00:00|13270.6|13267.6|13267.2|13261.2|13271.9|13267.6|13265.4|13260.7|311
1612951500000|2021-02-10 10:05:00|13267|13261|13265.5|13259.5|13268.4|13263.5|13265|13259|280
1612951800000|2021-02-10 10:10:00|13265.6|13259.6|13266.8|13263.8|13268.5|13263.9|13264.7|13259.4|182
1612952100000|2021-02-10 10:15:00|13266.7|13263.7|13266.4|13260.4|13272|13267.2|13265.2|13260.4|236
1612952400000|2021-02-10 10:20:00|13266.5|13260.5|13263.6|13257.6|13267.3|13261.3|13261.9|13257.2|212
1612952700000|2021-02-10 10:25:00|13263.7|13257.7|13264.6|13258.6|13265.5|13260.5|13261.5|13257.1|221
1612953000000|2021-02-10 10:30:00|13264.4|13258.4|13263.1|13257.1|13265.1|13259.4|13261.5|13256.8|216
1612953300000|2021-02-10 10:35:00|13263.2|13257.2|13263.3|13257.3|13265.3|13260.5|13261.7|13257.1|170
1612953600000|2021-02-10 10:40:00|13263.2|13257.2|13261.8|13258.8|13264.6|13259.3|13261.8|13257.2|185
1612953900000|2021-02-10 10:45:00|13261.9|13258.9|13262.2|13256.2|13263.2|13258.9|13260|13255.4|140
1612954200000|2021-02-10 10:50:00|13262.3|13256.3|13263.5|13257.5|13263.8|13258.7|13261.1|13256.3|146
1612954500000|2021-02-10 10:55:00|13263.4|13257.4|13262.1|13256.1|13263.7|13257.7|13259.8|13255.3|132
1612954800000|2021-02-10 11:00:00|13262|13256|13263.4|13257.4|13263.7|13258.2|13260|13255.3|229
1612955100000|2021-02-10 11:05:00|13263.3|13257.3|13263.1|13257.1|13263.5|13258.9|13261|13255.9|168
1612955400000|2021-02-10 11:10:00|13263|13257|13258.7|13255.7|13263.1|13258.3|13258.5|13254|143
1612955700000|2021-02-10 11:15:00|13258.8|13255.8|13259|13256|13260.9|13256.5|13258.1|13253.7|153
1612956000000|2021-02-10 11:20:00|13258.9|13255.9|13258.7|13255.7|13260.7|13256.6|13258.4|13253.7|134
1612956300000|2021-02-10 11:25:00|13258.6|13255.6|13261.3|13255.3|13261.3|13256.8|13256.7|13252.1|266
1612956600000|2021-02-10 11:30:00|13259.8|13256.8|13261.6|13255.6|13262.8|13258.1|13259.7|13255.1|153
1612956900000|2021-02-10 11:35:00|13261.5|13255.5|13264.8|13258.8|13264.8|13260.3|13259.8|13255.3|183
1612957200000|2021-02-10 11:40:00|13264.7|13258.7|13262.1|13256.1|13265.7|13261.3|13260.3|13255.8|158
1612957500000|2021-02-10 11:45:00|13262|13256|13260|13257|13262.2|13257.6|13259.8|13255.7|91
1612957800000|2021-02-10 11:50:00|13260.1|13257.1|13259.5|13256.5|13261.8|13257.2|13259.1|13255.2|145
1612958100000|2021-02-10 11:55:00|13259.6|13256.6|13263.1|13257.1|13263.1|13258.6|13259.4|13255.1|119
1612958400000|2021-02-10 12:00:00|13263|13257|13263.2|13260.2|13264.3|13260.4|13261.4|13256.7|150
1612958700000|2021-02-10 12:05:00|13263.1|13260.1|13268.5|13262.5|13268.6|13262.6|13262.3|13258.2|230
1612959000000|2021-02-10 12:10:00|13268.6|13262.6|13266.8|13260.8|13269.7|13263.7|13263.3|13258.7|258
1612959300000|2021-02-10 12:15:00|13266.9|13260.9|13265.7|13259.7|13266.9|13262.1|13262.9|13258.3|166
1612959600000|2021-02-10 12:20:00|13264.1|13261.1|13265.1|13262.1|13267.2|13262.9|13262.9|13258.9|215
1612959900000|2021-02-10 12:25:00|13265|13262|13265|13262|13268.7|13264.1|13264.4|13259.8|228
1612960200000|2021-02-10 12:30:00|13264.7|13261.7|13267|13264|13269.4|13264.9|13264.7|13261.1|157
1612960500000|2021-02-10 12:35:00|13266.8|13263.8|13266.3|13263.3|13269.4|13265|13265.6|13261.1|206
1612960800000|2021-02-10 12:40:00|13266.2|13263.2|13269.8|13263.8|13271.4|13266.7|13266.2|13262.6|206
1612961100000|2021-02-10 12:45:00|13268.1|13265.1|13269.8|13263.8|13270.7|13266|13267.9|13263.3|198
1612961400000|2021-02-10 12:50:00|13269.6|13263.6|13269.5|13263.5|13270.5|13265.9|13266.9|13262.2|230
1612961700000|2021-02-10 12:55:00|13269.4|13263.4|13269.4|13263.4|13270.7|13265.7|13267.7|13263.1|223
1612962000000|2021-02-10 13:00:00|13267.8|13264.8|13265|13262|13271.4|13266.8|13265|13260.5|246
1612962300000|2021-02-10 13:05:00|13266.5|13260.5|13266.7|13260.7|13267.7|13263.3|13264.6|13260|191
1612962600000|2021-02-10 13:10:00|13266.6|13260.6|13263.4|13257.4|13266.6|13262.1|13262.2|13257.3|216
1612962900000|2021-02-10 13:15:00|13263.3|13257.3|13265.4|13259.4|13266.2|13261.5|13261.9|13257.3|179
1612963200000|2021-02-10 13:20:00|13265.3|13259.3|13261.9|13258.9|13265.4|13261|13261.8|13258.3|124
1612963500000|2021-02-10 13:25:00|13261.8|13258.8|13266.4|13250.4|13268.7|13259.2|13261|13249.6|239
1612963800000|2021-02-10 13:30:00|13266.3|13250.3|13252.3|13246.3|13266.3|13254.8|13248|13242|511
1612964100000|2021-02-10 13:35:00|13252.2|13246.2|13252|13246|13255.7|13249.7|13249.4|13244.3|435
1612964400000|2021-02-10 13:40:00|13252.1|13246.1|13251.8|13245.8|13252.9|13247.6|13248.7|13243.6|332
1612964700000|2021-02-10 13:45:00|13251.7|13245.7|13251.9|13245.9|13252.1|13247.8|13247.4|13243.5|374
1612965000000|2021-02-10 13:50:00|13251.8|13245.8|13255.2|13249.2|13256.4|13251.4|13250.2|13245|365
1612965300000|2021-02-10 13:55:00|13255|13249|13258.8|13252.8|13259.3|13254.2|13253.8|13249|274
1612965600000|2021-02-10 14:00:00|13258.9|13252.9|13255.2|13252.2|13260.2|13255.5|13255.1|13250.6|218
1612965900000|2021-02-10 14:05:00|13255.1|13252.1|13251.6|13245.6|13256.7|13252.4|13250.7|13245.5|306
1612966200000|2021-02-10 14:10:00|13251.5|13245.5|13252.1|13249.1|13254.2|13249.7|13249.6|13244.6|328
1612966500000|2021-02-10 14:15:00|13251.7|13248.7|13251.1|13248.1|13253.7|13249.1|13249.4|13245.3|208
1612966800000|2021-02-10 14:20:00|13252.4|13246.4|13251.6|13248.6|13255.2|13251|13250.8|13245.5|282
1612967100000|2021-02-10 14:25:00|13251.7|13248.7|13248.5|13245.5|13252.4|13248.7|13248.3|13244|193
1612967400000|2021-02-10 14:30:00|13248.4|13245.4|13252.3|13246.3|13252.3|13246.3|13247.2|13241.2|335
1612967700000|2021-02-10 14:35:00|13252.2|13246.2|13252.5|13246.5|13253.7|13247.8|13250.6|13245.2|198
1612968000000|2021-02-10 14:40:00|13252.4|13246.4|13253.8|13247.8|13255.3|13250|13251.2|13246.3|230
1612968300000|2021-02-10 14:45:00|13253.9|13247.9|13253.5|13250.5|13256.5|13251.2|13252|13246.9|195
1612968600000|2021-02-10 14:50:00|13253.4|13250.4|13254.4|13251.4|13257.5|13252.5|13253.3|13248.9|247
1612968900000|2021-02-10 14:55:00|13254.6|13251.6|13258.3|13252.3|13258.3|13252.5|13253.8|13248|232
1612969200000|2021-02-10 15:00:00|13258.8|13252.8|13256.8|13250.8|13258.8|13254.1|13254.2|13248.2|304
1612969500000|2021-02-10 15:05:00|13256.9|13250.9|13250.6|13244.6|13257.3|13251.3|13249|13244.3|311
1612969800000|2021-02-10 15:10:00|13250.5|13244.5|13249.1|13243.1|13251.1|13245.5|13246.1|13241.4|344
1612970100000|2021-02-10 15:15:00|13249.3|13243.3|13251.7|13245.7|13254.1|13248.4|13246.6|13242.3|314
1612970400000|2021-02-10 15:20:00|13250.5|13247.5|13260.9|13254.9|13262.8|13256.8|13250.4|13246.1|560
1612970700000|2021-02-10 15:25:00|13261|13255|13259.1|13253.1|13262.3|13256.5|13255.6|13249.6|552
1612971000000|2021-02-10 15:30:00|13259.2|13253.2|13263.8|13257.8|13264.4|13258.4|13256.7|13250.7|557
1612971300000|2021-02-10 15:35:00|13263.6|13257.6|13260|13254|13263.6|13257.6|13257.8|13253|509
1612971600000|2021-02-10 15:40:00|13260.7|13254.7|13267.9|13261.9|13268.6|13264.2|13257|13252.1|537
1612971900000|2021-02-10 15:45:00|13267.7|13261.7|13267|13261|13268.9|13263.2|13263.7|13259.3|545
1612972200000|2021-02-10 15:50:00|13266.9|13260.9|13266|13260|13269|13263.4|13262.1|13257.4|323
1612972500000|2021-02-10 15:55:00|13265.8|13259.8|13260.8|13254.8|13266.5|13261.7|13258.9|13254.3|283
1612972800000|2021-02-10 16:00:00|13260.7|13254.7|13262.3|13256.3|13263.4|13258.7|13259|13254.4|248
1612973100000|2021-02-10 16:05:00|13262.8|13256.8|13261.7|13255.7|13264.4|13258.6|13260.1|13254.1|280
1612973400000|2021-02-10 16:10:00|13261.6|13255.6|13260.1|13254.1|13262.5|13257.3|13258.1|13253|231
1612973700000|2021-02-10 16:15:00|13260.2|13254.2|13260.9|13257.9|13263.4|13258.9|13258.4|13253.6|208
1612974000000|2021-02-10 16:20:00|13261|13258|13261.6|13255.6|13262.7|13258.2|13260|13255|204
1612974300000|2021-02-10 16:25:00|13261.5|13255.5|13258.5|13255.5|13264.3|13258.3|13258.5|13253.9|233
1612974600000|2021-02-10 16:30:00|13258.6|13255.6|13259.2|13256.2|13264.2|13259.3|13258.4|13254|400
1612974900000|2021-02-10 16:35:00|13259.1|13256.1|13260.7|13257.7|13263.4|13258.6|13258.9|13254.4|326
1612975200000|2021-02-10 16:40:00|13260.8|13257.8|13261.2|13258.2|13262.9|13258.4|13259.8|13255.3|257
1612975500000|2021-02-10 16:45:00|13261.4|13258.4|13259|13256|13262.4|13258.5|13259|13254.8|188
1612975800000|2021-02-10 16:50:00|13259.1|13256.1|13259.1|13256.1|13261.5|13257.2|13258.4|13254.8|165
1612976100000|2021-02-10 16:55:00|13259|13256|13259|13256|13260.5|13256.1|13258|13252.9|191
1612976400000|2021-02-10 17:00:00|13259.1|13256.1|13264.8|13258.8|13265.4|13259.4|13258.6|13254.6|231
1612976700000|2021-02-10 17:05:00|13264.9|13258.9|13264.9|13258.9|13265.8|13261.2|13263.4|13258.2|251
1612977000000|2021-02-10 17:10:00|13264.8|13258.8|13263.4|13257.4|13264.8|13260.4|13262.1|13257.4|187
1612977300000|2021-02-10 17:15:00|13263.5|13257.5|13263.9|13257.9|13264.5|13260.1|13262.3|13257.3|173
1612977600000|2021-02-10 17:20:00|13264|13258|13262.6|13259.6|13264.3|13259.7|13262.1|13257.4|131
1612977900000|2021-02-10 17:25:00|13262.7|13259.7|13263|13257|13263.9|13259.8|13261|13256.8|195
1612978200000|2021-02-10 17:30:00|13262.9|13256.9|13261.5|13258.5|13263.2|13258.7|13260.8|13256.2|231
1612978500000|2021-02-10 17:35:00|13261.4|13258.4|13261.2|13258.2|13263.4|13258.6|13261.1|13256.5|152
1612978800000|2021-02-10 17:40:00|13261.3|13258.3|13263|13257|13263.4|13259|13260.9|13256.2|221
1612979100000|2021-02-10 17:45:00|13263.1|13257.1|13261.4|13255.4|13263.4|13258.7|13260.8|13255.1|227
1612979400000|2021-02-10 17:50:00|13261.3|13255.3|13259.5|13253.5|13262|13256|13258.4|13253.4|259
1612979700000|2021-02-10 17:55:00|13259.4|13253.4|13258.6|13252.6|13260.3|13254.6|13257.4|13252.1|311
1612980000000|2021-02-10 18:00:00|13258.5|13252.5|13259.4|13253.4|13260|13255.2|13258.1|13252.5|250
1612980300000|2021-02-10 18:05:00|13259.3|13253.3|13262.7|13256.7|13262.8|13256.8|13258.8|13252.9|257
1612980600000|2021-02-10 18:10:00|13262.9|13256.9|13263.5|13257.5|13264|13259.6|13261.3|13255.9|172
1612980900000|2021-02-10 18:15:00|13263.8|13257.8|13263.5|13257.5|13264.1|13259.6|13261.5|13257.2|108
1612981200000|2021-02-10 18:20:00|13263.4|13257.4|13262.8|13256.8|13263.6|13258.8|13261.4|13256.6|160
1612981500000|2021-02-10 18:25:00|13261.3|13258.3|13264.1|13258.1|13264.1|13259.1|13261.3|13256.6|202
1612981800000|2021-02-10 18:30:00|13264.2|13258.2|13261.7|13258.7|13264.2|13259.8|13261.4|13257.1|126
1612982100000|2021-02-10 18:35:00|13261.5|13258.5|13263.6|13257.6|13264.1|13259.7|13261.5|13257.3|162
1612982400000|2021-02-10 18:40:00|13263.7|13257.7|13262.7|13259.7|13264.3|13259.8|13261.8|13257|283
1612982700000|2021-02-10 18:45:00|13262.8|13259.8|13264.1|13261.1|13266|13261.2|13262.7|13258.2|157
1612983000000|2021-02-10 18:50:00|13265.6|13259.6|13266.3|13260.3|13268|13263.6|13264.3|13259.6|194
1612983300000|2021-02-10 18:55:00|13266.4|13260.4|13266.5|13260.5|13266.6|13262|13264.6|13260.1|85
1612983600000|2021-02-10 19:00:00|13266.4|13260.4|13262.6|13259.6|13266.5|13260.6|13262.6|13258.2|140
1612983900000|2021-02-10 19:05:00|13264|13258|13266.2|13260.2|13266.3|13261.5|13262.3|13257.7|147
1612984200000|2021-02-10 19:10:00|13266.4|13260.4|13265.2|13259.2|13267.3|13262.5|13263.6|13259|118
1612984500000|2021-02-10 19:15:00|13265.3|13259.3|13266.7|13260.7|13267|13261|13265.2|13259.2|114
1612984800000|2021-02-10 19:20:00|13266.6|13260.6|13269.2|13263.2|13269.7|13263.7|13266.6|13260.6|152
1612985100000|2021-02-10 19:25:00|13269.1|13263.1|13268.4|13262.4|13269.7|13263.7|13267.7|13261.7|194
1612985400000|2021-02-10 19:30:00|13268.3|13262.3|13265.6|13259.6|13269.2|13263.2|13265.2|13259.2|202
1612985700000|2021-02-10 19:35:00|13265.7|13259.7|13266|13260|13266.6|13260.6|13265.4|13259.4|162
1612986000000|2021-02-10 19:40:00|13266.1|13260.1|13265.4|13259.4|13266.3|13261.2|13264.1|13259.1|151
1612986300000|2021-02-10 19:45:00|13265.5|13259.5|13264.7|13258.7|13265.8|13261.1|13263.4|13258.5|183
1612986600000|2021-02-10 19:50:00|13264.6|13258.6|13262.8|13259.8|13265.2|13260.2|13262.5|13258.1|163
1612986900000|2021-02-10 19:55:00|13262.7|13259.7|13261.8|13255.8|13264.3|13259.9|13260.9|13255|257
1612987200000|2021-02-10 20:00:00|13261.7|13255.7|13262.5|13256.5|13263|13257|13261.5|13255.5|285
1612987500000|2021-02-10 20:05:00|13262.8|13256.8|13264.7|13258.7|13265.1|13259.1|13262.5|13256.5|137
1612987800000|2021-02-10 20:10:00|13264.9|13258.9|13264.9|13258.9|13265.9|13259.9|13264.5|13258.5|142
1612988100000|2021-02-10 20:15:00|13264.8|13258.8|13263.3|13260.3|13265.9|13260.3|13263|13258.4|145
1612988400000|2021-02-10 20:20:00|13263.2|13260.2|13263.3|13260.3|13265.1|13260.6|13262.9|13258.3|97
1612988700000|2021-02-10 20:25:00|13263.4|13260.4|13264.7|13258.7|13265.3|13260.6|13262.9|13258.3|126
1612989000000|2021-02-10 20:30:00|13263.3|13260.3|13263.4|13260.4|13265.3|13260.4|13262.7|13257.8|180
1612989300000|2021-02-10 20:35:00|13263.5|13260.5|13268.7|13262.7|13268.7|13263.5|13263.4|13259.1|148
1612989600000|2021-02-10 20:40:00|13268.6|13262.6|13269.7|13263.7|13270.5|13265.4|13268.2|13262.4|205
1612989900000|2021-02-10 20:45:00|13269.9|13263.9|13270.5|13264.5|13271.1|13265.1|13269.4|13263.4|156
1612990200000|2021-02-10 20:50:00|13270.6|13264.6|13270.6|13264.6|13271|13265|13269.4|13263.4|231
1612990500000|2021-02-10 20:55:00|13270.4|13264.4|13269.9|13263.9|13270.5|13264.5|13268.1|13262.1|240
1612990800000|2021-02-10 21:00:00|13270.1|13264.1|13269.2|13263.2|13272.2|13266.2|13268.9|13262.9|228
1612991100000|2021-02-10 21:05:00|13269.3|13263.3|13269.4|13263.4|13270|13264|13269.1|13263.1|153
1612991400000|2021-02-10 21:10:00|13269.9|13263.9|13269.4|13263.4|13270|13264|13268.9|13262.9|133
1612991700000|2021-02-10 21:15:00|13269.5|13263.5|13269.1|13263.1|13269.6|13263.6|13268.8|13262.8|115
1612992000000|2021-02-10 21:20:00|13269|13263|13269.8|13263.8|13270.2|13264.2|13269|13263|111
1612992300000|2021-02-10 21:25:00|13270|13264|13269.4|13263.4|13270|13264|13269.2|13263.2|159
1612992600000|2021-02-10 21:30:00|13269.6|13263.6|13269.8|13263.8|13270|13264|13269.1|13263.1|75
1612992900000|2021-02-10 21:35:00|13270|13264|13269.7|13263.7|13270.1|13264.1|13269.3|13263.3|72
1612993200000|2021-02-10 21:40:00|13270|13264|13270.6|13264.6|13271|13265|13269.6|13263.6|58
1612993500000|2021-02-10 21:45:00|13270.8|13264.8|13272.3|13266.3|13273.1|13267.1|13270.8|13264.8|194
1612993800000|2021-02-10 21:50:00|13272.6|13266.6|13266.6|13260.3|13273.5|13267.5|13264.8|13248.8|323
1612994100000|2021-02-10 21:55:00|13266.8|13260.8|13273.1|13257.1|13275.3|13265.4|13266.8|13256.8|430
1612994400000|2021-02-10 22:00:00|13272.6|13256.6|13271.5|13255.5|13273.2|13257.2|13271.5|13255.5|31
1612994700000|2021-02-10 22:05:00|13270.6|13254.6|13271.1|13255.1|13273.7|13257.7|13269.2|13253.2|87
1612995000000|2021-02-10 22:10:00|13270.8|13254.8|13269.2|13253.2|13274.9|13258.9|13268.9|13252.9|94
1612995300000|2021-02-10 22:15:00|13272.3|13256.3|13270.1|13254.1|13276.4|13260.4|13268.8|13252.8|85
1612995600000|2021-02-10 22:20:00|13270.5|13254.5|13269.5|13253.5|13273.7|13257.7|13269.1|13253.1|85
1612995900000|2021-02-10 22:25:00|13270.2|13254.2|13271.5|13255.5|13275|13259|13270|13254|106
1612996200000|2021-02-10 22:30:00|13272|13256|13268.7|13252.7|13274.2|13258.2|13266.4|13252.6|109
1612996500000|2021-02-10 22:35:00|13268.5|13252.5|13268.7|13253.5|13275.1|13259.1|13266.5|13252.5|88
1612996800000|2021-02-10 22:40:00|13266.9|13255.4|13269.4|13253.4|13277.6|13261.6|13264.9|13248.9|122
1612997100000|2021-02-10 22:45:00|13273.9|13257.9|13270.7|13254.7|13274|13259.8|13267.4|13252.2|168
1612997400000|2021-02-10 22:50:00|13270.3|13254.3|13272.8|13256.8|13275.2|13259.4|13267.3|13253.1|175
1612997700000|2021-02-10 22:55:00|13272.2|13256.2|13271.7|13255.7|13275.5|13260.9|13268.1|13254.2|217
1612998000000|2021-02-10 23:00:00|13272.3|13256.3|13273|13266.8|13277.6|13268.2|13266.3|13255.4|288
1612998300000|2021-02-10 23:05:00|13272.7|13266.2|13270.6|13264.6|13272.7|13266.6|13270.4|13262.8|116
1612998600000|2021-02-10 23:10:00|13270.8|13264.7|13270.7|13264.7|13270.8|13264.8|13270|13264|63
1612998900000|2021-02-10 23:15:00|13270.6|13264.6|13271|13265|13271.2|13265.2|13270.5|13264.5|58
1612999200000|2021-02-10 23:20:00|13270.8|13264.8|13270.9|13264.9|13271.1|13265.1|13270.5|13264.5|74
1612999500000|2021-02-10 23:25:00|13270.8|13264.8|13269.1|13263.1|13271|13265|13268.6|13262.6|117
1612999800000|2021-02-10 23:30:00|13269.2|13263.2|13269.2|13263.2|13269.8|13263.8|13268.3|13262.3|130
1613000100000|2021-02-10 23:35:00|13269.3|13263.3|13268.5|13262.5|13269.4|13264.3|13267.2|13261.9|69
1613000400000|2021-02-10 23:40:00|13268.4|13262.4|13270.4|13264.4|13270.5|13264.5|13268|13262|119
1613000700000|2021-02-10 23:45:00|13270.6|13264.6|13269.2|13263.2|13270.6|13264.6|13268.8|13262.8|99
1613001000000|2021-02-10 23:50:00|13269.3|13263.3|13268.5|13262.5|13269.9|13263.9|13268|13262|81
1613001300000|2021-02-10 23:55:00|13268.4|13262.4|13268.6|13262.6|13269.4|13264.2|13267.1|13261.7|88
1613001600000|2021-02-11 00:00:00|13268.7|13262.7|13266.9|13260.9|13268.7|13262.8|13265.2|13260.5|106
1613001900000|2021-02-11 00:05:00|13266.4|13260.4|13267|13261|13267.1|13262|13264.8|13259.4|100
1613002200000|2021-02-11 00:10:00|13266.9|13260.9|13270.5|13264.5|13270.6|13264.6|13265.6|13260.9|90
1613002500000|2021-02-11 00:15:00|13270.6|13264.6|13270.6|13264.6|13271.8|13267|13268.9|13264.2|106
1613002800000|2021-02-11 00:20:00|13270.4|13264.4|13270.8|13264.8|13270.8|13266.1|13268.4|13263.9|75
1613003100000|2021-02-11 00:25:00|13270.9|13264.9|13269.5|13266.5|13271|13266.5|13268.9|13264.5|84
1613003400000|2021-02-11 00:30:00|13271.9|13265.9|13274.3|13268.3|13274.4|13269.4|13269.7|13265.2|152
1613003700000|2021-02-11 00:35:00|13272.6|13269.6|13272.2|13269.2|13274.7|13270.2|13272.1|13267.7|101
1613004000000|2021-02-11 00:40:00|13272.1|13269.1|13272.4|13269.4|13274.1|13269.6|13272.1|13267.8|60
1613004300000|2021-02-11 00:45:00|13272.5|13269.5|13272.5|13269.5|13274.3|13269.8|13272.2|13268|81
1613004600000|2021-02-11 00:50:00|13273.8|13267.8|13274.5|13271.5|13276.1|13271.5|13272.4|13267.8|57
1613004900000|2021-02-11 00:55:00|13274.4|13271.4|13275.3|13272.3|13277.2|13272.4|13274.1|13269.8|55
1613005200000|2021-02-11 01:00:00|13275.2|13272.2|13274.1|13271.1|13276.5|13272.2|13273.8|13269.3|97
1613005500000|2021-02-11 01:05:00|13274|13271|13270.3|13267.3|13275.4|13271.2|13270.1|13265.6|101
1613005800000|2021-02-11 01:10:00|13270.4|13267.4|13270.2|13267.2|13272|13267.5|13270.1|13265.6|59
1613006100000|2021-02-11 01:15:00|13270.3|13267.3|13272.4|13266.4|13273.2|13268.7|13270.2|13266.1|84
1613006400000|2021-02-11 01:20:00|13272.5|13266.5|13270.8|13267.8|13272.5|13268.1|13270.7|13266.3|76
1613006700000|2021-02-11 01:25:00|13270.9|13267.9|13270.4|13267.4|13273|13268.5|13270.3|13266.5|101
1613007000000|2021-02-11 01:30:00|13270.5|13267.5|13270.1|13267.1|13270.9|13267.9|13270|13267|73
1613007300000|2021-02-11 01:35:00|13270.2|13267.2|13267.4|13264.4|13271.8|13267.9|13267|13262.6|112
1613007600000|2021-02-11 01:40:00|13267.5|13264.5|13270.2|13267.2|13273.1|13268.7|13267.4|13264|215
1613007900000|2021-02-11 01:45:00|13270.1|13267.1|13268.4|13265.4|13271.2|13267.1|13268.2|13264.1|146
1613008200000|2021-02-11 01:50:00|13268.3|13265.3|13268.2|13265.2|13270.5|13266|13268.1|13263.6|113
1613008500000|2021-02-11 01:55:00|13268.1|13265.1|13267.3|13264.3|13270|13265.3|13265.3|13261|176
1613008800000|2021-02-11 02:00:00|13267.4|13264.4|13265|13262|13268.9|13264.6|13264.4|13259.6|231
1613009100000|2021-02-11 02:05:00|13264.9|13261.9|13266.2|13263.2|13267.7|13263.5|13264.2|13260.5|141
1613009400000|2021-02-11 02:10:00|13266.3|13263.3|13263.8|13260.8|13267.6|13263.3|13263.8|13259.4|120
1613009700000|2021-02-11 02:15:00|13263.9|13260.9|13264.4|13261.4|13265.9|13261.6|13263.5|13259.2|105
1613010000000|2021-02-11 02:20:00|13264.5|13261.5|13265.2|13262.2|13267.4|13263|13264.1|13259.7|121
1613010300000|2021-02-11 02:25:00|13265.3|13262.3|13266.8|13263.8|13267.8|13263.8|13265.1|13261.8|139
1613010600000|2021-02-11 02:30:00|13266.7|13263.7|13265.3|13262.3|13267.9|13264.4|13264.9|13261.3|125
1613010900000|2021-02-11 02:35:00|13265.1|13262.1|13264.7|13261.7|13265.6|13262.6|13264.1|13261.1|116
1613011200000|2021-02-11 02:40:00|13264.9|13261.9|13263.7|13260.7|13265|13262|13263.5|13260.5|117
1613011500000|2021-02-11 02:45:00|13264|13261|13261.7|13258.7|13264.3|13261|13261.1|13257.9|165
1613011800000|2021-02-11 02:50:00|13261.8|13258.8|13261|13258|13261.8|13258.8|13260.3|13257.3|131
1613012100000|2021-02-11 02:55:00|13261.1|13258.1|13260.4|13257.4|13262.1|13258.6|13260.3|13255.9|136
1613012400000|2021-02-11 03:00:00|13260.3|13257.3|13260.8|13257.8|13262.8|13258.4|13259|13256|159
1613012700000|2021-02-11 03:05:00|13260.6|13257.6|13262.1|13259.1|13263.2|13259.2|13260.5|13256.1|121
1613013000000|2021-02-11 03:10:00|13262|13259|13262.2|13259.2|13262.3|13259.3|13262|13259|58
1613013300000|2021-02-11 03:15:00|13262.1|13259.1|13261.5|13258.5|13262.2|13259.2|13261.2|13258.2|110
1613013600000|2021-02-11 03:20:00|13261.6|13258.6|13261.5|13258.5|13262|13259|13261|13258|140
1613013900000|2021-02-11 03:25:00|13261.4|13258.4|13260.3|13257.3|13262.2|13258.8|13260.1|13256.1|144
1613014200000|2021-02-11 03:30:00|13260.4|13257.4|13261.9|13258.9|13263.1|13259|13260.3|13256.8|151
1613014500000|2021-02-11 03:35:00|13261.8|13258.8|13260.8|13257.8|13262.3|13259.1|13260.2|13255.9|116
1613014800000|2021-02-11 03:40:00|13260.9|13257.9|13259.7|13256.7|13262.7|13258.3|13259.7|13256.1|103
1613015100000|2021-02-11 03:45:00|13259.6|13256.6|13260.2|13257.2|13262.7|13258.1|13258.5|13254.1|179
1613015400000|2021-02-11 03:50:00|13260.1|13257.1|13258.7|13255.7|13261.6|13257.5|13258|13253.4|179
1613015700000|2021-02-11 03:55:00|13258.6|13255.6|13257.6|13254.6|13260.1|13255.7|13257.4|13253|148
1613016000000|2021-02-11 04:00:00|13257.5|13254.5|13254.5|13251.5|13258.3|13254.6|13254.1|13250.2|184
1613016300000|2021-02-11 04:05:00|13254.4|13251.4|13254.4|13251.4|13255.4|13252.1|13253.6|13249.2|142
1613016600000|2021-02-11 04:10:00|13254.5|13251.5|13251.6|13248.6|13254.5|13251.5|13250.6|13246.1|182
1613016900000|2021-02-11 04:15:00|13251.7|13248.7|13254.6|13251.6|13257.6|13253.3|13251.5|13247.2|186
1613017200000|2021-02-11 04:20:00|13254.5|13251.5|13253.9|13250.9|13255.6|13251.9|13253.5|13248.9|120
1613017500000|2021-02-11 04:25:00|13254|13251|13254.9|13251.9|13257.3|13252.9|13253.9|13249.9|104
1613017800000|2021-02-11 04:30:00|13254.8|13251.8|13255.6|13252.6|13257.7|13253.6|13254.8|13250.6|147
1613018100000|2021-02-11 04:35:00|13255.3|13252.3|13255.5|13252.5|13257.2|13252.8|13255.2|13251.1|112
1613018400000|2021-02-11 04:40:00|13255.6|13252.6|13255.6|13252.6|13255.8|13252.8|13255.4|13252.4|67
1613018700000|2021-02-11 04:45:00|13255.7|13252.7|13256.3|13253.3|13258.4|13253.7|13255.3|13251.5|111
1613019000000|2021-02-11 04:50:00|13256.4|13253.4|13257|13254|13258.2|13254.2|13256.1|13252.1|104
1613019300000|2021-02-11 04:55:00|13256.9|13253.9|13257.7|13254.7|13257.8|13254.8|13256.8|13253.8|77
1613019600000|2021-02-11 05:00:00|13257.6|13254.6|13258|13255|13258.5|13255.5|13257.6|13254.6|89
1613019900000|2021-02-11 05:05:00|13258.1|13255.1|13257.9|13254.9|13259.8|13255.3|13257.6|13253.5|66
1613020200000|2021-02-11 05:10:00|13258|13255|13257.1|13254.1|13261|13256.7|13257|13254|105
1613020500000|2021-02-11 05:15:00|13257|13254|13253.9|13250.9|13258.3|13254.1|13253.5|13249|155
1613020800000|2021-02-11 05:20:00|13253.8|13250.8|13254.3|13251.3|13255.3|13251.4|13253.3|13249|111
1613021100000|2021-02-11 05:25:00|13254.4|13251.4|13253.5|13250.5|13255.7|13251.6|13251.4|13247.3|118
1613021400000|2021-02-11 05:30:00|13253.4|13250.4|13252.5|13249.5|13255.3|13251|13252.4|13248.3|113
1613021700000|2021-02-11 05:35:00|13252.6|13249.6|13252.5|13249.5|13252.6|13249.6|13252.4|13249.4|67
1613022000000|2021-02-11 05:40:00|13252.4|13249.4|13251.7|13248.7|13254.4|13250.1|13251.5|13247|103
1613022300000|2021-02-11 05:45:00|13251.8|13248.8|13251.7|13248.7|13252.3|13249.3|13251.3|13248.3|106
1613022600000|2021-02-11 05:50:00|13251.8|13248.8|13250.4|13247.4|13252.4|13248.9|13250|13246.3|154
1613022900000|2021-02-11 05:55:00|13250.5|13247.5|13250.6|13247.6|13252.9|13248.3|13250.2|13245.9|155
1613023200000|2021-02-11 06:00:00|13250.5|13247.5|13251.5|13245.5|13252.8|13248.3|13250|13245.5|139
1613023500000|2021-02-11 06:05:00|13251.6|13245.6|13249.5|13246.5|13251.7|13247.3|13247.6|13243|167
1613023800000|2021-02-11 06:10:00|13249.6|13246.6|13251.9|13248.9|13253.5|13249.5|13248.5|13244.1|121
1613024100000|2021-02-11 06:15:00|13251.8|13248.8|13250.6|13247.6|13252.9|13248.8|13249.9|13245.4|145
1613024400000|2021-02-11 06:20:00|13250.7|13247.7|13251.5|13248.5|13253.4|13248.8|13250.6|13246.6|120
1613024700000|2021-02-11 06:25:00|13251.6|13248.6|13253.3|13250.3|13254.9|13250.5|13251.5|13248.4|153
1613025000000|2021-02-11 06:30:00|13253.2|13250.2|13253.5|13250.5|13254.1|13251.1|13252.4|13249.4|119
1613025300000|2021-02-11 06:35:00|13253.3|13250.3|13253.2|13250.2|13253.6|13250.6|13253|13250|86
1613025600000|2021-02-11 06:40:00|13253.3|13250.3|13252.1|13249.1|13253.9|13250.4|13252|13247.6|79
1613025900000|2021-02-11 06:45:00|13252.2|13249.2|13248.9|13245.9|13252.4|13249.4|13248.7|13244.1|139
1613026200000|2021-02-11 06:50:00|13249|13246|13250|13244|13252.2|13247.9|13248.2|13243.8|144
1613026500000|2021-02-11 06:55:00|13248.5|13245.5|13248.5|13245.5|13250.9|13246.4|13248.4|13243.9|100
1613026800000|2021-02-11 07:00:00|13249.8|13243.8|13248.6|13245.6|13250.2|13245.8|13247.9|13243.4|115
1613027100000|2021-02-11 07:05:00|13249.9|13243.9|13249.5|13243.5|13250.1|13245.3|13246.4|13240.4|204
1613027400000|2021-02-11 07:10:00|13247.9|13244.9|13246.8|13243.8|13249.3|13244.9|13246.8|13242.3|168
1613027700000|2021-02-11 07:15:00|13246.7|13243.7|13246.7|13243.7|13248.8|13244.4|13246.2|13241.9|111
1613028000000|2021-02-11 07:20:00|13246.6|13243.6|13246.3|13243.3|13248.1|13243.8|13245.9|13241.7|85
1613028300000|2021-02-11 07:25:00|13246.2|13243.2|13245.3|13242.3|13247.2|13243.5|13244.8|13240.9|114
1613028600000|2021-02-11 07:30:00|13245.4|13242.4|13247.5|13244.5|13248.1|13244.7|13245.4|13241.3|80
1613028900000|2021-02-11 07:35:00|13247.6|13244.6|13247.4|13244.4|13250|13245.7|13247.2|13243.4|134
1613029200000|2021-02-11 07:40:00|13247.5|13244.5|13247.8|13244.8|13249.5|13244.9|13247.3|13242.8|124
1613029500000|2021-02-11 07:45:00|13247.7|13244.7|13251.5|13245.5|13251.5|13246.1|13247.2|13242.7|120
1613029800000|2021-02-11 07:50:00|13251.3|13245.3|13249.3|13243.3|13251.3|13247|13247.3|13243|144
1613030100000|2021-02-11 07:55:00|13249.4|13243.4|13250.7|13244.7|13251.4|13246.6|13247.4|13242.8|173
1613030400000|2021-02-11 08:00:00|13249.1|13246.1|13250.9|13244.9|13251.5|13246.9|13247.8|13242.1|378
1613030700000|2021-02-11 08:05:00|13251|13245|13248.9|13242.9|13251.6|13247.1|13248|13242.9|232
1613031000000|2021-02-11 08:10:00|13248.8|13242.8|13250.1|13247.1|13251.7|13247.2|13247.8|13241.8|255
1613031300000|2021-02-11 08:15:00|13250|13247|13250.4|13247.4|13252.3|13247.8|13249.8|13245.4|185
1613031600000|2021-02-11 08:20:00|13251.7|13245.7|13247.8|13244.8|13253.4|13248.8|13247.6|13243.4|288
1613031900000|2021-02-11 08:25:00|13249.2|13243.2|13248.8|13242.8|13251.1|13246.4|13247.3|13242.6|191
1613032200000|2021-02-11 08:30:00|13248.7|13242.7|13249.9|13243.9|13250.6|13246.1|13246.5|13241.9|200
1613032500000|2021-02-11 08:35:00|13250|13244|13248.1|13245.1|13253.2|13248.3|13247.2|13242.7|243
1613032800000|2021-02-11 08:40:00|13248|13245|13245.6|13242.6|13250.1|13245.6|13245|13240.8|208
1613033100000|2021-02-11 08:45:00|13245.7|13242.7|13245.6|13242.6|13247.9|13243.7|13244.2|13240.2|235
1613033400000|2021-02-11 08:50:00|13245.7|13242.7|13249.7|13243.7|13249.7|13245.2|13244.7|13240.3|244
1613033700000|2021-02-11 08:55:00|13249.6|13243.6|13248.6|13242.6|13251.4|13246.8|13246.2|13241.6|290
1613034000000|2021-02-11 09:00:00|13248.2|13242.2|13249.4|13243.4|13249.7|13245.1|13246.5|13241.7|244
1613034300000|2021-02-11 09:05:00|13249.3|13243.3|13250.1|13244.1|13250.3|13245.5|13247.3|13242.6|182
1613034600000|2021-02-11 09:10:00|13249.9|13243.9|13249.1|13243.1|13250.4|13245.9|13247.3|13242.8|148
1613034900000|2021-02-11 09:15:00|13249|13243|13247.4|13244.4|13249.8|13245|13247|13242.6|97
1613035200000|2021-02-11 09:20:00|13247.5|13244.5|13245|13242|13249.5|13245|13244.9|13239.8|147
1613035500000|2021-02-11 09:25:00|13244.9|13241.9|13246.4|13243.4|13248|13244.2|13244.3|13239.7|182
1613035800000|2021-02-11 09:30:00|13246.3|13243.3|13247.9|13241.9|13248.4|13244.1|13246.3|13241.7|129
1613036100000|2021-02-11 09:35:00|13246.5|13243.5|13249.5|13243.5|13250.3|13246|13245.9|13241.3|143
1613036400000|2021-02-11 09:40:00|13249.6|13243.6|13250.3|13244.3|13252.7|13248.2|13247.9|13243.6|175
1613036700000|2021-02-11 09:45:00|13250.4|13244.4|13247.9|13244.9|13250.4|13245.5|13247.5|13243.5|108
1613037000000|2021-02-11 09:50:00|13247.8|13244.8|13248.4|13245.4|13250.4|13246.2|13247.7|13243.2|142
1613037300000|2021-02-11 09:55:00|13248.5|13245.5|13249.3|13246.3|13250.9|13246.9|13248|13244.2|118
1613037600000|2021-02-11 10:00:00|13249.4|13246.4|13250.2|13247.2|13252|13247.6|13249.3|13244.8|143
1613037900000|2021-02-11 10:05:00|13250.3|13247.3|13252.6|13246.6|13252.8|13248.4|13250.2|13245.6|150
1613038200000|2021-02-11 10:10:00|13252.5|13246.5|13253.4|13247.4|13253.7|13249.1|13250.6|13245.9|122
1613038500000|2021-02-11 10:15:00|13253.5|13247.5|13248.9|13245.9|13253.9|13249.3|13248.9|13244.4|134
1613038800000|2021-02-11 10:20:00|13248.8|13245.8|13248.9|13245.9|13249.2|13246.2|13248.5|13245.5|91
1613039100000|2021-02-11 10:25:00|13249|13246|13250.6|13244.6|13250.6|13246.2|13248.7|13244.5|85
1613039400000|2021-02-11 10:30:00|13250.5|13244.5|13251.5|13245.5|13251.6|13246.8|13248.8|13244.4|99
1613039700000|2021-02-11 10:35:00|13251.4|13245.4|13252.4|13246.4|13254.2|13248.9|13249.5|13244.7|141
1613040000000|2021-02-11 10:40:00|13252.5|13246.5|13249.9|13246.9|13253.5|13248.5|13248.9|13244.4|136
1613040300000|2021-02-11 10:45:00|13249.7|13246.7|13253.7|13247.7|13253.9|13249.3|13248.8|13244.8|91
1613040600000|2021-02-11 10:50:00|13253.8|13247.8|13254.7|13248.7|13255.2|13250.3|13252.7|13247.8|96
1613040900000|2021-02-11 10:55:00|13254.8|13248.8|13255.4|13249.4|13255.4|13250.8|13252.8|13247.9|127
1613041200000|2021-02-11 11:00:00|13253.6|13250.6|13253.8|13250.8|13255.8|13251.4|13253.5|13249.1|83
1613041500000|2021-02-11 11:05:00|13253.6|13250.6|13256.4|13250.4|13256.4|13252|13253.6|13249.6|73
1613041800000|2021-02-11 11:10:00|13256.3|13250.3|13255.5|13249.5|13256.4|13251.9|13253.7|13249.3|114
1613042100000|2021-02-11 11:15:00|13254|13251|13254.6|13248.6|13255.6|13251.1|13252.9|13248.2|94
1613042400000|2021-02-11 11:20:00|13254.5|13248.5|13254.5|13248.5|13255.4|13250.8|13252.7|13248.1|123
1613042700000|2021-02-11 11:25:00|13254.3|13248.3|13252.3|13249.3|13254.6|13250.1|13252.2|13247.7|70
1613043000000|2021-02-11 11:30:00|13252.4|13249.4|13254.4|13248.4|13254.7|13249.4|13251.9|13247.4|81
1613043300000|2021-02-11 11:35:00|13254.5|13248.5|13253.9|13247.9|13255|13250|13252.7|13247.9|94
1613043600000|2021-02-11 11:40:00|13253.8|13247.8|13251|13245|13253.9|13249.3|13249|13244.5|101
1613043900000|2021-02-11 11:45:00|13249.5|13246.5|13249.8|13243.8|13251.5|13246.9|13248.2|13243.6|164
1613044200000|2021-02-11 11:50:00|13249.7|13243.7|13245.7|13242.7|13250.2|13245.4|13245.7|13241.4|193
1613044500000|2021-02-11 11:55:00|13245.8|13242.8|13248.5|13242.5|13248.9|13244.3|13245.6|13241.9|165
1613044800000|2021-02-11 12:00:00|13248.7|13242.7|13246.6|13243.6|13250.1|13244.1|13246.3|13241.2|209
1613045100000|2021-02-11 12:05:00|13246.5|13243.5|13247.1|13244.1|13248.2|13244.1|13245.2|13240.5|210
1613045400000|2021-02-11 12:10:00|13246.9|13243.9|13247.3|13244.3|13250.1|13245.6|13246.6|13241.8|159
1613045700000|2021-02-11 12:15:00|13247.4|13244.4|13246.6|13240.6|13249.3|13244.6|13245.2|13240.6|118
1613046000000|2021-02-11 12:20:00|13246.7|13240.7|13246.5|13240.5|13246.7|13242.2|13244.2|13239.8|126
1613046300000|2021-02-11 12:25:00|13246.6|13240.6|13246.4|13240.4|13247.9|13243.4|13244.7|13240.1|118
1613046600000|2021-02-11 12:30:00|13246.5|13240.5|13245.3|13239.3|13246.5|13242|13243.8|13239|243
1613046900000|2021-02-11 12:35:00|13245.4|13239.4|13247.4|13241.4|13248.5|13243.6|13243.7|13238.9|188
1613047200000|2021-02-11 12:40:00|13247.3|13241.3|13249.1|13243.1|13249.7|13245.1|13245.1|13240.4|165
1613047500000|2021-02-11 12:45:00|13249.2|13243.2|13248.1|13242.1|13249.4|13244.6|13246.3|13240.8|144
1613047800000|2021-02-11 12:50:00|13248.2|13242.2|13247.2|13244.2|13248.8|13244.3|13246.4|13241.9|153
1613048100000|2021-02-11 12:55:00|13247.1|13244.1|13246.4|13243.4|13248.7|13244.1|13246|13241.5|172
1613048400000|2021-02-11 13:00:00|13246.3|13243.3|13245.2|13242.2|13247.2|13243.3|13243.8|13239.1|221
1613048700000|2021-02-11 13:05:00|13245.3|13242.3|13242.1|13236.1|13245.8|13242.3|13241.7|13235.7|254
1613049000000|2021-02-11 13:10:00|13241.6|13235.6|13240.5|13234.5|13242.5|13237.4|13238.9|13234.2|277
1613049300000|2021-02-11 13:15:00|13240.4|13234.4|13240.4|13234.4|13241.2|13236.4|13238.8|13234.3|202
1613049600000|2021-02-11 13:20:00|13240.3|13234.3|13237.5|13234.5|13240.9|13236.4|13237.4|13232.2|201
1613049900000|2021-02-11 13:25:00|13237.6|13234.6|13239.8|13233.8|13239.9|13234.6|13237|13232.4|135
1613050200000|2021-02-11 13:30:00|13239.5|13233.5|13240.6|13234.6|13241.8|13237.3|13237.7|13233|173
1613050500000|2021-02-11 13:35:00|13240.8|13234.8|13242.6|13236.6|13243.4|13239|13240.7|13234.8|148
1613050800000|2021-02-11 13:40:00|13242.7|13236.7|13241.3|13238.3|13243.3|13238.9|13238.9|13233.3|204
1613051100000|2021-02-11 13:45:00|13241.2|13238.2|13240.5|13237.5|13244|13239.2|13239.8|13235.2|189
1613051400000|2021-02-11 13:50:00|13240.6|13237.6|13240.3|13237.3|13242.1|13237.9|13239.8|13235.3|179
1613051700000|2021-02-11 13:55:00|13240.4|13237.4|13240.4|13237.4|13242.4|13237.6|13239.3|13234|222
1613052000000|2021-02-11 14:00:00|13240.3|13237.3|13247.4|13241.4|13248.1|13242.1|13240.3|13236.3|345
1613052300000|2021-02-11 14:05:00|13247.5|13241.5|13248.3|13242.3|13249|13244.2|13246.1|13240.9|226
1613052600000|2021-02-11 14:10:00|13248.4|13242.4|13247.8|13241.8|13248.9|13243.8|13246.3|13240.4|252
1613052900000|2021-02-11 14:15:00|13247.7|13241.7|13248.2|13242.2|13250.5|13245.9|13246.1|13241.4|221
1613053200000|2021-02-11 14:20:00|13248.1|13242.1|13246.3|13243.3|13250.1|13245.3|13246.1|13241.5|248
1613053500000|2021-02-11 14:25:00|13247.8|13241.8|13245.4|13239.4|13247.9|13243.1|13243.7|13238.3|217
1613053800000|2021-02-11 14:30:00|13245.5|13239.5|13244.3|13238.3|13245.6|13240.9|13242.1|13237|308
1613054100000|2021-02-11 14:35:00|13244.2|13238.2|13241.7|13235.7|13246.9|13242.4|13239.7|13235|262
1613054400000|2021-02-11 14:40:00|13241.6|13235.6|13241.7|13235.7|13243.7|13238.5|13240.3|13235.1|312
1613054700000|2021-02-11 14:45:00|13241.9|13235.9|13239.4|13236.4|13242.6|13237.3|13237.9|13233.4|257
1613055000000|2021-02-11 14:50:00|13240.7|13234.7|13246.4|13240.4|13247.2|13241.2|13239.1|13234.5|406
1613055300000|2021-02-11 14:55:00|13246.3|13240.3|13249.5|13243.5|13249.6|13243.6|13243.9|13237.9|232
1613055600000|2021-02-11 15:00:00|13249.4|13243.4|13245.9|13239.9|13249.6|13243.6|13245.8|13239.8|208
1613055900000|2021-02-11 15:05:00|13245.5|13239.5|13245.4|13239.4|13247.8|13241.8|13243.8|13238.2|202
1613056200000|2021-02-11 15:10:00|13245.5|13239.5|13245.5|13239.5|13247|13242.3|13245|13239.2|156
1613056500000|2021-02-11 15:15:00|13245.7|13239.7|13246.4|13240.4|13247.6|13242.5|13244.8|13238.8|160
1613056800000|2021-02-11 15:20:00|13246.3|13240.3|13242.4|13236.4|13246.5|13241.6|13242.4|13236.4|181
1613057100000|2021-02-11 15:25:00|13242.3|13236.3|13243|13237|13243.6|13237.6|13241.3|13235.3|206
1613057400000|2021-02-11 15:30:00|13242.9|13236.9|13245|13239|13246.4|13241.1|13241.9|13236.9|399
1613057700000|2021-02-11 15:35:00|13245.2|13239.2|13243.7|13240.7|13245.6|13240.8|13242.1|13237.5|199
1613058000000|2021-02-11 15:40:00|13245.2|13239.2|13246|13240|13246.8|13240.8|13241.9|13237.5|227
1613058300000|2021-02-11 15:45:00|13245.9|13239.9|13248.7|13242.7|13248.7|13244|13243.6|13238.6|220
1613058600000|2021-02-11 15:50:00|13248.6|13242.6|13247.9|13241.9|13248.7|13243.9|13243.8|13237.8|237
1613058900000|2021-02-11 15:55:00|13247.8|13241.8|13248.3|13242.3|13249.8|13245.1|13242.7|13238.2|269
1613059200000|2021-02-11 16:00:00|13248.1|13242.1|13250.1|13244.1|13250.2|13244.2|13246|13241.5|179
1613059500000|2021-02-11 16:05:00|13250|13244|13249.7|13243.7|13251.6|13245.7|13248.4|13243.7|194
1613059800000|2021-02-11 16:10:00|13249.8|13243.8|13253|13247|13253.6|13247.7|13248.7|13243.2|184
1613060100000|2021-02-11 16:15:00|13253.1|13247.1|13252|13249|13253.8|13249.3|13251.2|13246.8|180
1613060400000|2021-02-11 16:20:00|13252.1|13249.1|13253|13247|13253.7|13249.4|13251.5|13246.9|117
1613060700000|2021-02-11 16:25:00|13252.9|13246.9|13251.6|13245.6|13253.7|13248.9|13250.7|13245.1|123
1613061000000|2021-02-11 16:30:00|13251.5|13245.5|13253.5|13247.5|13253.7|13248.9|13250.1|13245.3|252
1613061300000|2021-02-11 16:35:00|13253.4|13247.4|13255.6|13249.6|13255.6|13249.9|13251.7|13246.9|225
1613061600000|2021-02-11 16:40:00|13255.5|13249.5|13254.6|13248.6|13256.9|13252.4|13252.9|13248.5|151
1613061900000|2021-02-11 16:45:00|13254.5|13248.5|13255.5|13249.5|13256.4|13251.5|13254.2|13248.4|186
1613062200000|2021-02-11 16:50:00|13255.6|13249.6|13256.7|13250.7|13257.2|13252.5|13254.5|13249.6|154
1613062500000|2021-02-11 16:55:00|13256.8|13250.8|13256.6|13250.6|13257.3|13252.9|13254.8|13250.1|165
1613062800000|2021-02-11 17:00:00|13256.5|13250.5|13256.5|13250.5|13257.4|13252.3|13255.3|13250.1|176
1613063100000|2021-02-11 17:05:00|13256.3|13250.3|13258|13252|13258.6|13252.6|13255.4|13250.2|193
1613063400000|2021-02-11 17:10:00|13258.1|13252.1|13254.7|13251.7|13258.4|13252.4|13254.6|13250|183
1613063700000|2021-02-11 17:15:00|13254.5|13251.5|13260.8|13254.8|13260.8|13256.1|13254.5|13250.2|193
1613064000000|2021-02-11 17:20:00|13260.7|13254.7|13261.9|13255.9|13262.3|13257.6|13259.2|13254.2|209
1613064300000|2021-02-11 17:25:00|13262|13256|13262.2|13256.2|13263|13258.5|13260.4|13255.2|205
1613064600000|2021-02-11 17:30:00|13262.1|13256.1|13260.2|13254.2|13262.4|13256.4|13257.8|13253.3|200
1613064900000|2021-02-11 17:35:00|13260.3|13254.3|13257.6|13251.6|13260.3|13255.5|13257.2|13251.2|165
1613065200000|2021-02-11 17:40:00|13257.5|13251.5|13258.4|13252.4|13258.8|13252.8|13257.4|13251.4|203
1613065500000|2021-02-11 17:45:00|13258.5|13252.5|13257.2|13251.2|13260|13254|13256.4|13251.1|256
1613065800000|2021-02-11 17:50:00|13255.8|13252.8|13257.5|13251.5|13258.5|13253.1|13255.2|13250.9|222
1613066100000|2021-02-11 17:55:00|13255.9|13252.9|13255.4|13249.4|13257.8|13252.9|13254.4|13249.3|247
1613066400000|2021-02-11 18:00:00|13255.5|13249.5|13256.3|13250.3|13256.7|13252.2|13253.8|13249.2|177
1613066700000|2021-02-11 18:05:00|13256.5|13250.5|13258.8|13252.8|13259|13253|13256.4|13250.4|223
1613067000000|2021-02-11 18:10:00|13258.7|13252.7|13254|13251|13259.2|13254.3|13253.9|13249.4|253
1613067300000|2021-02-11 18:15:00|13253.9|13250.9|13256.6|13250.6|13256.8|13251|13253.9|13248.5|176
1613067600000|2021-02-11 18:20:00|13256.5|13250.5|13254.8|13248.8|13256.7|13250.7|13253.2|13248.7|137
1613067900000|2021-02-11 18:25:00|13254.9|13248.9|13254.5|13248.5|13255.2|13250.5|13252.7|13248|232
1613068200000|2021-02-11 18:30:00|13254.4|13248.4|13254.6|13248.6|13254.8|13249.9|13252.5|13247.7|188
1613068500000|2021-02-11 18:35:00|13254.5|13248.5|13254.4|13248.4|13255|13249|13254.2|13248.2|355
1613068800000|2021-02-11 18:40:00|13254.5|13248.5|13254.1|13251.1|13256.8|13251.7|13253.6|13248.3|237
1613069100000|2021-02-11 18:45:00|13254|13251|13253.6|13250.6|13255.6|13251.3|13253.4|13248.7|125
1613069400000|2021-02-11 18:50:00|13253.7|13250.7|13255|13249|13255.4|13250.8|13253.3|13248.5|164
1613069700000|2021-02-11 18:55:00|13254.9|13248.9|13254.5|13248.5|13255.3|13250.7|13252.8|13248.3|181
1613070000000|2021-02-11 19:00:00|13252.9|13249.9|13254.3|13251.3|13256|13251.6|13252.4|13247.9|213
1613070300000|2021-02-11 19:05:00|13254.4|13251.4|13253.6|13250.6|13256|13251.5|13253.1|13248.8|153
1613070600000|2021-02-11 19:10:00|13253.8|13250.8|13256.7|13250.7|13257|13252.4|13253|13248.9|153
1613070900000|2021-02-11 19:15:00|13256.8|13250.8|13254|13251|13256.8|13252.5|13253.8|13249.3|124
1613071200000|2021-02-11 19:20:00|13253.8|13250.8|13252.9|13246.9|13255.6|13251|13251.3|13246.9|183
1613071500000|2021-02-11 19:25:00|13252.8|13246.8|13249.9|13246.9|13253|13248.6|13249.4|13244.9|124
1613071800000|2021-02-11 19:30:00|13250|13247|13254.5|13248.5|13254.6|13249.3|13250|13245.4|177
1613072100000|2021-02-11 19:35:00|13254.4|13248.4|13255.8|13249.8|13256.4|13251.6|13254.3|13248.4|236
1613072400000|2021-02-11 19:40:00|13255.7|13249.7|13254.9|13248.9|13255.8|13250.4|13253.1|13248.5|130
1613072700000|2021-02-11 19:45:00|13254.8|13248.8|13255.1|13249.1|13255.6|13250.7|13253.7|13248.5|101
1613073000000|2021-02-11 19:50:00|13255.3|13249.3|13255.4|13249.4|13255.8|13251.1|13253.9|13249|121
1613073300000|2021-02-11 19:55:00|13255.5|13249.5|13255.2|13249.2|13255.8|13251.2|13253.9|13249|140
1613073600000|2021-02-11 20:00:00|13255.3|13249.3|13254.9|13248.9|13255.6|13251.1|13253.4|13248.7|105
1613073900000|2021-02-11 20:05:00|13255|13249|13252.4|13246.4|13255.2|13249.7|13251.2|13246|205
1613074200000|2021-02-11 20:10:00|13252.5|13246.5|13250.3|13244.3|13252.8|13248.2|13250.1|13244.1|162
1613074500000|2021-02-11 20:15:00|13250.4|13244.4|13250.9|13244.9|13251.1|13245.7|13248.7|13243.9|161
1613074800000|2021-02-11 20:20:00|13250.8|13244.8|13247.7|13241.7|13250.9|13244.9|13246.1|13241.3|259
1613075100000|2021-02-11 20:25:00|13247.6|13241.6|13247.8|13241.8|13248.3|13243.4|13245.7|13241|158
1613075400000|2021-02-11 20:30:00|13247.6|13241.6|13249.7|13243.7|13250|13244|13247.3|13241.3|124
1613075700000|2021-02-11 20:35:00|13249.6|13243.6|13249.5|13243.5|13250|13244|13249.1|13243.1|78
1613076000000|2021-02-11 20:40:00|13249.3|13243.3|13247.9|13241.9|13249.5|13244.1|13247|13241.8|126
1613076300000|2021-02-11 20:45:00|13248|13242|13247|13241|13248|13242|13246.4|13240.4|171
1613076600000|2021-02-11 20:50:00|13246.9|13240.9|13246.8|13240.8|13247.7|13242.8|13245.4|13240.7|208
1613076900000|2021-02-11 20:55:00|13246.9|13240.9|13249.3|13243.3|13249.4|13244.4|13245.2|13240.7|224
1613077200000|2021-02-11 21:00:00|13249.6|13243.6|13249.6|13243.6|13249.9|13243.9|13248.5|13242.5|127
1613077500000|2021-02-11 21:05:00|13249.7|13243.7|13249.7|13243.7|13250|13244|13249.2|13243.2|115
1613077800000|2021-02-11 21:10:00|13249.8|13243.8|13249.9|13243.9|13250.5|13244.5|13249.4|13243.4|158
1613078100000|2021-02-11 21:15:00|13249.8|13243.8|13249.9|13243.9|13250.3|13244.3|13249.5|13243.5|91
1613078400000|2021-02-11 21:20:00|13250|13244|13250.3|13244.3|13250.4|13244.4|13249.7|13243.7|97
1613078700000|2021-02-11 21:25:00|13249.9|13243.9|13249.9|13243.9|13250.4|13244.4|13249.6|13243.6|68
1613079000000|2021-02-11 21:30:00|13249.6|13243.6|13249.7|13243.7|13250.8|13244.8|13249.5|13243.5|80
1613079300000|2021-02-11 21:35:00|13249.6|13243.6|13249.5|13243.5|13250.8|13244.8|13249.5|13243.5|65
1613079600000|2021-02-11 21:40:00|13250.2|13244.2|13249.8|13243.8|13250.9|13244.9|13249.5|13243.5|70
1613079900000|2021-02-11 21:45:00|13249.9|13243.9|13250.1|13244.1|13250.9|13244.9|13249.5|13243.5|100
1613080200000|2021-02-11 21:50:00|13249.8|13243.8|13250|13244|13251|13245|13248.6|13242.6|148
1613080500000|2021-02-11 21:55:00|13250.1|13244.1|13254.6|13245.7|13263.3|13247.3|13249.5|13240.6|389
1613080800000|2021-02-11 22:00:00|13256|13245.6|13249.8|13235.6|13256|13245.6|13247.7|13235.6|56
1613081100000|2021-02-11 22:05:00|13250|13234|13249.3|13237.2|13253.5|13237.5|13248|13234|99
1613081400000|2021-02-11 22:10:00|13249|13237.3|13249.8|13237.6|13253|13237.9|13248.1|13235|141
1613081700000|2021-02-11 22:15:00|13249.3|13236|13249|13237.7|13250|13238.1|13248.4|13235.3|98
1613082000000|2021-02-11 22:20:00|13249.2|13236.9|13249.5|13237.2|13255.6|13239.6|13248.5|13235.2|114
1613082300000|2021-02-11 22:25:00|13248.8|13235.9|13251.6|13237|13253.2|13238|13248.5|13234.5|77
1613082600000|2021-02-11 22:30:00|13252.2|13236.9|13250.4|13237.7|13252.9|13241|13248.4|13236.8|127
1613082900000|2021-02-11 22:35:00|13248.6|13238.5|13251.2|13240.2|13253.2|13241.7|13247.5|13236.6|87
1613083200000|2021-02-11 22:40:00|13253.5|13240.9|13251.8|13238.4|13253.9|13241.2|13248|13236.6|92
1613083500000|2021-02-11 22:45:00|13251.5|13237.8|13250.4|13239.9|13252.8|13243|13248.3|13237.8|165
1613083800000|2021-02-11 22:50:00|13250.2|13240|13250.3|13238.9|13252.6|13242.4|13248.4|13237.5|270
1613084100000|2021-02-11 22:55:00|13249.8|13239.8|13250.6|13240.4|13252.5|13241.6|13248.7|13238.6|236
1613084400000|2021-02-11 23:00:00|13249.5|13240.2|13247.6|13241.6|13250|13242.4|13247.3|13238.6|195
1613084700000|2021-02-11 23:05:00|13247.7|13241.7|13253.3|13247.3|13255.9|13249.2|13247.5|13240.8|209
1613085000000|2021-02-11 23:10:00|13253.5|13247.5|13253.3|13247.3|13254|13248|13252.8|13246.8|83
1613085300000|2021-02-11 23:15:00|13253.4|13247.4|13253.2|13247.2|13253.7|13247.7|13252.8|13246.8|118
1613085600000|2021-02-11 23:20:00|13253|13247|13253.8|13247.8|13254|13248|13252.7|13246.7|75
1613085900000|2021-02-11 23:25:00|13253.5|13247.5|13254.2|13248.2|13254.6|13248.6|13253.5|13247.5|72
1613086200000|2021-02-11 23:30:00|13254.3|13248.3|13255.4|13249.4|13255.7|13249.7|13254.1|13248.1|85
1613086500000|2021-02-11 23:35:00|13255.2|13249.2|13254.3|13248.3|13255.8|13249.8|13252.9|13246.9|144
1613086800000|2021-02-11 23:40:00|13254.1|13248.1|13252.2|13246.2|13255.1|13249.1|13251.7|13245.7|113
1613087100000|2021-02-11 23:45:00|13251.8|13245.8|13250.1|13244.1|13252.1|13247.3|13249.3|13243.3|125
1613087400000|2021-02-11 23:50:00|13250.2|13244.2|13250|13244|13250.3|13244.3|13249.5|13243.5|52
1613087700000|2021-02-11 23:55:00|13250.2|13244.2|13249.6|13243.6|13250.3|13244.3|13249.4|13243.4|59
1613088000000|2021-02-12 00:00:00|13249.5|13243.5|13250.5|13244.5|13250.7|13245.4|13246.5|13240.5|181
1613088300000|2021-02-12 00:05:00|13250.4|13244.4|13249.8|13243.8|13252|13247.1|13247.8|13243.4|157
1613088600000|2021-02-12 00:10:00|13249.9|13243.9|13248.2|13242.2|13250.3|13245.8|13245.9|13241.7|176
1613088900000|2021-02-12 00:15:00|13248.3|13242.3|13250.3|13244.3|13250.3|13244.5|13246.3|13241.6|129
1613089200000|2021-02-12 00:20:00|13250.2|13244.2|13246.9|13243.9|13250.4|13245.7|13246.8|13242.3|134
1613089500000|2021-02-12 00:25:00|13246.8|13243.8|13248.2|13242.2|13249.2|13244.5|13246.5|13241.8|135
1613089800000|2021-02-12 00:30:00|13248.3|13242.3|13248|13242|13249|13244.1|13246.3|13241.9|90
1613090100000|2021-02-12 00:35:00|13247.9|13241.9|13248.6|13242.6|13249.6|13245.1|13246.4|13241.8|118
1613090400000|2021-02-12 00:40:00|13248.5|13242.5|13248|13242|13248.8|13244.6|13246.5|13242|68
1613090700000|2021-02-12 00:45:00|13248.2|13242.2|13249.5|13243.5|13249.9|13245.3|13246.7|13242.2|193
1613091000000|2021-02-12 00:50:00|13249.6|13243.6|13251.3|13248.3|13252.8|13248.5|13248.1|13243.6|238
1613091300000|2021-02-12 00:55:00|13253|13247|13250.4|13244.4|13253.2|13248.3|13248|13243.6|217
1613091600000|2021-02-12 01:00:00|13250.3|13244.3|13246.9|13243.9|13250.3|13245.8|13246.7|13241.4|156
1613091900000|2021-02-12 01:05:00|13248.4|13242.4|13250.4|13244.4|13250.5|13245.7|13247.3|13242.4|127
1613092200000|2021-02-12 01:10:00|13250.5|13244.5|13251.3|13245.3|13251.6|13247|13248.6|13244.1|127
1613092500000|2021-02-12 01:15:00|13251.2|13245.2|13249.5|13243.5|13251.4|13246.8|13247.9|13243.4|104
1613092800000|2021-02-12 01:20:00|13249.4|13243.4|13249.9|13243.9|13250.3|13245.7|13247.7|13243.2|84
1613093100000|2021-02-12 01:25:00|13249.8|13243.8|13249.1|13243.1|13251.7|13247|13248.3|13242.4|137
1613093400000|2021-02-12 01:30:00|13249|13243|13251.2|13245.2|13251.4|13246.9|13249|13243|145
1613093700000|2021-02-12 01:35:00|13251.1|13245.1|13250.1|13247.1|13251.7|13247.1|13250.1|13244.3|99
1613094000000|2021-02-12 01:40:00|13250.2|13247.2|13252.7|13246.7|13253.9|13249.4|13250.1|13245.8|172
1613094300000|2021-02-12 01:45:00|13252.8|13246.8|13254.4|13248.4|13254.6|13250.1|13251.2|13246.3|85
1613094600000|2021-02-12 01:50:00|13254.2|13248.2|13253.8|13250.8|13255.5|13251.1|13252.3|13247.9|134
1613094900000|2021-02-12 01:55:00|13253.9|13250.9|13253.8|13247.8|13255|13251|13252.8|13247.8|187
1613095200000|2021-02-12 02:00:00|13253.9|13247.9|13253.7|13250.7|13255.3|13250.8|13253.2|13247.8|121
1613095500000|2021-02-12 02:05:00|13253.6|13250.6|13254.8|13251.8|13256.2|13251.9|13253.5|13248.8|75
1613095800000|2021-02-12 02:10:00|13256.3|13250.3|13256.2|13250.2|13256.4|13252.4|13254.5|13250|89
1613096100000|2021-02-12 02:15:00|13256.4|13250.4|13260.2|13254.2|13261|13255.5|13254.9|13250.4|162
1613096400000|2021-02-12 02:20:00|13260.3|13254.3|13260.4|13254.4|13261|13256.6|13258|13252.8|170
1613096700000|2021-02-12 02:25:00|13260.3|13254.3|13258.3|13255.3|13260.7|13256.3|13258.1|13254|169
1613097000000|2021-02-12 02:30:00|13258.4|13255.4|13259.5|13256.5|13261.2|13256.9|13258.4|13254.1|145
1613097300000|2021-02-12 02:35:00|13261.2|13255.2|13261.4|13255.4|13261.5|13257|13258.8|13254.2|153
1613097600000|2021-02-12 02:40:00|13261.3|13255.3|13261.9|13255.9|13262.2|13257.6|13258.6|13254.6|208
1613097900000|2021-02-12 02:45:00|13261.8|13255.8|13260.9|13254.9|13262.3|13257.7|13259|13254.6|119
1613098200000|2021-02-12 02:50:00|13260.8|13254.8|13264.1|13261.1|13265.6|13261.1|13259.3|13253.6|193
1613098500000|2021-02-12 02:55:00|13264|13261|13265.6|13259.6|13266.4|13262.1|13263.3|13258.4|160
1613098800000|2021-02-12 03:00:00|13265.5|13259.5|13265.4|13259.4|13266.1|13261.5|13263.8|13259.3|130
1613099100000|2021-02-12 03:05:00|13265.7|13259.7|13263.1|13257.1|13265.9|13260.9|13261.5|13256.8|113
1613099400000|2021-02-12 03:10:00|13263.2|13257.2|13264.4|13258.4|13265.5|13260.7|13261.2|13256.6|174
1613099700000|2021-02-12 03:15:00|13264.3|13258.3|13264.5|13258.5|13265|13260.5|13263|13257.6|105
1613100000000|2021-02-12 03:20:00|13264.6|13258.6|13264.6|13258.6|13264.9|13260.2|13262.4|13257.5|115
1613100300000|2021-02-12 03:25:00|13264.7|13258.7|13263.8|13257.8|13264.8|13260.3|13262.9|13257.6|96
1613100600000|2021-02-12 03:30:00|13263.7|13257.7|13261.9|13258.9|13264.3|13259.8|13261.5|13257.6|96
1613100900000|2021-02-12 03:35:00|13262|13259|13261.2|13258.2|13263.1|13259|13261|13256.4|99
1613101200000|2021-02-12 03:40:00|13261.1|13258.1|13260.9|13257.9|13263.3|13258.7|13260.9|13256.4|89
1613101500000|2021-02-12 03:45:00|13261|13258|13260.5|13257.5|13262.7|13258.3|13259.9|13255|112
1613101800000|2021-02-12 03:50:00|13260.6|13257.6|13261.5|13258.5|13263|13258.6|13260.4|13256.9|62
1613102100000|2021-02-12 03:55:00|13261.4|13258.4|13264.3|13258.3|13264.5|13259.9|13260.5|13256.2|98
1613102400000|2021-02-12 04:00:00|13264.2|13258.2|13262.3|13256.3|13264.2|13259.7|13261.7|13256|79
1613102700000|2021-02-12 04:05:00|13262.2|13256.2|13263.3|13257.3|13263.3|13258.3|13260.7|13256.1|97
1613103000000|2021-02-12 04:10:00|13263.4|13257.4|13262.8|13256.8|13264|13259.4|13260.3|13255.7|153
1613103300000|2021-02-12 04:15:00|13262.6|13256.6|13262.7|13256.7|13264.4|13260|13261.1|13256.4|131
1613103600000|2021-02-12 04:20:00|13262.6|13256.6|13263.1|13257.1|13263.6|13258.9|13261.5|13256.6|103
1613103900000|2021-02-12 04:25:00|13263.2|13257.2|13261.7|13258.7|13263.8|13259.3|13261.2|13256.8|95
1613104200000|2021-02-12 04:30:00|13261.6|13258.6|13263.2|13257.2|13263.4|13259.1|13260.9|13256.4|119
1613104500000|2021-02-12 04:35:00|13263.3|13257.3|13262.3|13256.3|13263.5|13259|13260.2|13255.8|134
1613104800000|2021-02-12 04:40:00|13262.2|13256.2|13259.9|13256.9|13262.7|13258.2|13259.5|13255.8|110
1613105100000|2021-02-12 04:45:00|13259.8|13256.8|13260.1|13257.1|13261.6|13257.3|13259.4|13254.8|104
1613105400000|2021-02-12 04:50:00|13260.2|13257.2|13262.1|13256.1|13262.6|13258.2|13259.8|13256|123
1613105700000|2021-02-12 04:55:00|13260.7|13257.7|13260.6|13257.6|13262.9|13258.2|13260.5|13256.1|101
1613106000000|2021-02-12 05:00:00|13260.7|13257.7|13260.8|13257.8|13262.1|13258|13259.8|13255.5|105
1613106300000|2021-02-12 05:05:00|13262.5|13256.5|13260.7|13257.7|13262.5|13257.8|13260.3|13255.7|117
1613106600000|2021-02-12 05:10:00|13260.6|13257.6|13260|13257|13262.6|13258.1|13260|13255.9|119
1613106900000|2021-02-12 05:15:00|13260.2|13257.2|13259.1|13256.1|13260.7|13257.2|13258.9|13254.5|81
1613107200000|2021-02-12 05:20:00|13259|13256|13258.7|13255.7|13260.7|13256.2|13257.2|13253.1|140
1613107500000|2021-02-12 05:25:00|13258.6|13255.6|13256.1|13253.1|13260.5|13255.8|13256.1|13253.1|114
1613107800000|2021-02-12 05:30:00|13256|13253|13255.2|13252.2|13258.1|13253.7|13254.9|13250.5|149
1613108100000|2021-02-12 05:35:00|13255.1|13252.1|13255.7|13252.7|13257.4|13253|13255.1|13250.5|88
1613108400000|2021-02-12 05:40:00|13255.6|13252.6|13256.8|13250.8|13257.2|13252.8|13255.4|13250.6|106
1613108700000|2021-02-12 05:45:00|13256.9|13250.9|13256.9|13250.9|13257.2|13252.7|13255.4|13250.7|61
1613109000000|2021-02-12 05:50:00|13257|13251|13255.5|13252.5|13257.1|13253|13255.1|13250.8|64
1613109300000|2021-02-12 05:55:00|13255.4|13252.4|13255.5|13249.5|13257.4|13252.8|13254|13249.4|169
1613109600000|2021-02-12 06:00:00|13255.8|13249.8|13254.9|13251.9|13256.5|13252.2|13254.1|13249.5|174
1613109900000|2021-02-12 06:05:00|13255|13252|13254.5|13251.5|13256.2|13252.1|13254.1|13249.6|158
1613110200000|2021-02-12 06:10:00|13256.1|13250.1|13256|13253|13257.6|13253.1|13254.2|13249.6|159
1613110500000|2021-02-12 06:15:00|13255.9|13252.9|13257|13254|13259.1|13254.7|13255.8|13251.4|187
1613110800000|2021-02-12 06:20:00|13256.9|13253.9|13258.3|13255.3|13259.8|13255.5|13256.9|13253.3|187
1613111100000|2021-02-12 06:25:00|13258.2|13255.2|13259.2|13256.2|13260.5|13256.3|13258.1|13253.9|90
1613111400000|2021-02-12 06:30:00|13259.1|13256.1|13258|13255|13260.5|13256.2|13257.9|13253.3|142
1613111700000|2021-02-12 06:35:00|13257.9|13254.9|13260.3|13254.3|13260.3|13255.9|13257.9|13253.4|112
1613112000000|2021-02-12 06:40:00|13260.2|13254.2|13260.6|13257.6|13263.4|13259.1|13258.6|13254|117
1613112300000|2021-02-12 06:45:00|13260.5|13257.5|13263.3|13257.3|13263.4|13258.7|13260.4|13256.3|140
1613112600000|2021-02-12 06:50:00|13263.2|13257.2|13264.4|13258.4|13264.6|13259.9|13261|13256.7|137
1613112900000|2021-02-12 06:55:00|13264.3|13258.3|13263.1|13257.1|13264.3|13259.8|13261.4|13257|86
1613113200000|2021-02-12 07:00:00|13263|13257|13264.8|13258.8|13265|13260.1|13261|13256.4|90
1613113500000|2021-02-12 07:05:00|13264.9|13258.9|13265.6|13259.6|13265.8|13261.2|13263.1|13258.2|147
1613113800000|2021-02-12 07:10:00|13265.7|13259.7|13264.5|13258.5|13266|13261.8|13263.7|13258.4|144
1613114100000|2021-02-12 07:15:00|13264.4|13258.4|13262.6|13259.6|13265.6|13261|13262.4|13257.9|147
1613114400000|2021-02-12 07:20:00|13264|13258|13261.9|13258.9|13264.1|13259.7|13261.8|13257.3|90
1613114700000|2021-02-12 07:25:00|13262|13259|13261.5|13258.5|13263.5|13259.1|13261.4|13257|65
1613115000000|2021-02-12 07:30:00|13261.2|13258.2|13262.6|13256.6|13263.6|13258.2|13260.3|13255.6|134
1613115300000|2021-02-12 07:35:00|13262.9|13256.9|13261.7|13255.7|13263.5|13258.6|13260|13255.5|132
1613115600000|2021-02-12 07:40:00|13261.9|13255.9|13261.8|13255.8|13262.6|13257.9|13260.2|13255.6|115
1613115900000|2021-02-12 07:45:00|13260.5|13257.5|13266.2|13260.2|13266.4|13260.4|13260.5|13256|136
1613116200000|2021-02-12 07:50:00|13266.3|13260.3|13269.9|13263.9|13270.2|13265.4|13266.2|13260.3|191
1613116500000|2021-02-12 07:55:00|13269.8|13263.8|13269.1|13263.1|13270.7|13264.7|13268|13262|227
1613116800000|2021-02-12 08:00:00|13268.9|13262.9|13268.6|13262.6|13270.2|13264.2|13267.6|13261.6|228
1613117100000|2021-02-12 08:05:00|13268.5|13262.5|13265.6|13259.6|13270|13264|13265.4|13259.4|164
1613117400000|2021-02-12 08:10:00|13265.7|13259.7|13271.7|13265.7|13272.1|13266.2|13265.6|13259.6|160
1613117700000|2021-02-12 08:15:00|13271.8|13265.8|13271.1|13268.1|13272.7|13268.1|13270.1|13265.6|147
1613118000000|2021-02-12 08:20:00|13271.2|13268.2|13274.3|13268.3|13275.3|13269.3|13271|13266.5|139
1613118300000|2021-02-12 08:25:00|13274.4|13268.4|13275.8|13269.8|13276.2|13271.8|13274.1|13268.1|113
1613118600000|2021-02-12 08:30:00|13275.9|13269.9|13275.9|13269.9|13276|13271.7|13273.2|13268.6|142
1613118900000|2021-02-12 08:35:00|13276|13270|13274.2|13271.2|13276.2|13271.6|13274.1|13269.4|194
1613119200000|2021-02-12 08:40:00|13274.3|13271.3|13277.2|13271.2|13277.5|13273.1|13274.1|13269.7|164
1613119500000|2021-02-12 08:45:00|13277.3|13271.3|13279.2|13273.2|13279.8|13273.9|13276.6|13271.2|158
1613119800000|2021-02-12 08:50:00|13279.1|13273.1|13279.2|13273.2|13279.6|13273.6|13278.6|13272.6|181
1613120100000|2021-02-12 08:55:00|13279.1|13273.1|13281.4|13275.4|13281.5|13275.5|13278.5|13272.5|240
1613120400000|2021-02-12 09:00:00|13281.3|13275.3|13278.2|13272.2|13282.2|13277.2|13277.2|13272.1|265
1613120700000|2021-02-12 09:05:00|13278.3|13272.3|13278.2|13272.2|13279.2|13273.6|13276.3|13271.6|201
1613121000000|2021-02-12 09:10:00|13278.3|13272.3|13280.5|13274.5|13283.8|13277.8|13277.4|13272.2|219
1613121300000|2021-02-12 09:15:00|13280.6|13274.6|13281.6|13275.6|13283.1|13278.5|13280.6|13274.6|194
1613121600000|2021-02-12 09:20:00|13281.5|13275.5|13277.6|13271.6|13281.6|13275.6|13276.9|13271.4|172
1613121900000|2021-02-12 09:25:00|13277.5|13271.5|13274.9|13268.9|13278.7|13272.7|13273.3|13268.2|186
1613122200000|2021-02-12 09:30:00|13275.1|13269.1|13278.8|13272.8|13278.9|13273.2|13274.9|13268.9|191
1613122500000|2021-02-12 09:35:00|13278.6|13272.6|13278.4|13272.4|13278.6|13272.7|13274.9|13270.2|139
1613122800000|2021-02-12 09:40:00|13278.5|13272.5|13278.7|13272.7|13280.8|13274.8|13278.2|13272.2|182
1613123100000|2021-02-12 09:45:00|13278.8|13272.8|13277.6|13271.6|13279|13273|13276.8|13270.8|129
1613123400000|2021-02-12 09:50:00|13277.8|13271.8|13278.1|13272.1|13280.1|13274.1|13277.7|13271.7|129
1613123700000|2021-02-12 09:55:00|13278.2|13272.2|13275.5|13269.5|13278.2|13273.7|13274|13269.4|139
1613124000000|2021-02-12 10:00:00|13274.2|13271.2|13274.4|13268.4|13276|13271.2|13272.9|13268.3|113
1613124300000|2021-02-12 10:05:00|13274.5|13268.5|13274.5|13268.5|13274.9|13270.1|13273.1|13268.3|91
1613124600000|2021-02-12 10:10:00|13274.7|13268.7|13274.2|13268.2|13274.8|13268.8|13274.1|13268.1|96
1613124900000|2021-02-12 10:15:00|13274.3|13268.3|13272.3|13266.3|13274.4|13268.4|13271|13266.3|77
1613125200000|2021-02-12 10:20:00|13272.4|13266.4|13271.3|13268.3|13272.8|13268.3|13270.3|13265.6|127
1613125500000|2021-02-12 10:25:00|13271.4|13268.4|13271.4|13265.4|13274|13268.9|13268.8|13264.4|163
1613125800000|2021-02-12 10:30:00|13271.5|13265.5|13269.2|13263.2|13271.6|13265.6|13269.2|13263.2|172
1613126100000|2021-02-12 10:35:00|13269.5|13263.5|13267.8|13261.8|13269.5|13264.7|13266.6|13260.6|157
1613126400000|2021-02-12 10:40:00|13267.9|13261.9|13269.8|13263.8|13270|13265.1|13267.5|13261.5|216
1613126700000|2021-02-12 10:45:00|13269.9|13263.9|13270.2|13264.2|13270.4|13264.4|13269.2|13263.2|176
1613127000000|2021-02-12 10:50:00|13270.3|13264.3|13271.3|13265.3|13271.3|13265.9|13268.6|13264.2|114
1613127300000|2021-02-12 10:55:00|13271.2|13265.2|13269.5|13263.5|13271.4|13266|13268.7|13263.5|145
1613127600000|2021-02-12 11:00:00|13269.6|13263.6|13268.7|13265.7|13270.7|13266|13268.1|13263.5|115
1613127900000|2021-02-12 11:05:00|13268.8|13265.8|13272.2|13266.2|13272.3|13266.3|13268.8|13264.5|108
1613128200000|2021-02-12 11:10:00|13272.3|13266.3|13271.5|13265.5|13273.8|13268.7|13269.9|13265.4|159
1613128500000|2021-02-12 11:15:00|13271.6|13265.6|13273.2|13267.2|13273.2|13267.3|13270.1|13265.3|123
1613128800000|2021-02-12 11:20:00|13273.3|13267.3|13277.3|13271.3|13277.4|13271.4|13272.1|13267.2|246
1613129100000|2021-02-12 11:25:00|13277.2|13271.2|13275.9|13269.9|13277.3|13271.3|13275.5|13269.5|147
1613129400000|2021-02-12 11:30:00|13275.8|13269.8|13275.3|13269.3|13275.9|13270.8|13273.6|13269|97
1613129700000|2021-02-12 11:35:00|13275.2|13269.2|13273.9|13267.9|13275.2|13270.9|13272.7|13267.9|87
1613130000000|2021-02-12 11:40:00|13274|13268|13272.4|13266.4|13274.1|13269.4|13271|13266.4|90
1613130300000|2021-02-12 11:45:00|13271.1|13268.1|13272.2|13266.2|13272.6|13268.1|13270.2|13265.5|99
1613130600000|2021-02-12 11:50:00|13272.3|13266.3|13271.2|13265.2|13273|13268.4|13270.3|13265|125
1613130900000|2021-02-12 11:55:00|13269.6|13266.6|13268.9|13265.9|13271.2|13266.7|13268.6|13264.2|138
1613131200000|2021-02-12 12:00:00|13268.8|13265.8|13270.6|13264.6|13271.5|13266.9|13268.1|13263.6|178
1613131500000|2021-02-12 12:05:00|13270.5|13264.5|13271|13265|13271.4|13266.8|13269.4|13264.5|152
1613131800000|2021-02-12 12:10:00|13271.2|13265.2|13271.8|13265.8|13272.1|13267.5|13269.5|13265|143
1613132100000|2021-02-12 12:15:00|13271.7|13265.7|13274.6|13268.6|13274.6|13269.9|13271.6|13265.6|109
1613132400000|2021-02-12 12:20:00|13274.3|13268.3|13274.1|13268.1|13275.1|13269.1|13273.9|13267.9|179
1613132700000|2021-02-12 12:25:00|13273.9|13267.9|13269.9|13263.9|13274.4|13268.8|13269.9|13263.9|129
1613133000000|2021-02-12 12:30:00|13269.8|13263.8|13266.1|13260.1|13271|13266.6|13265.5|13260.1|141
1613133300000|2021-02-12 12:35:00|13266.3|13260.3|13268|13262|13268|13262.7|13264.6|13259.9|209
1613133600000|2021-02-12 12:40:00|13268.1|13262.1|13267.5|13261.5|13268.8|13262.8|13267.5|13261.5|180
1613133900000|2021-02-12 12:45:00|13267.6|13261.6|13269.1|13263.1|13269.1|13264.6|13265.3|13260.7|158
1613134200000|2021-02-12 12:50:00|13269.4|13263.4|13268.5|13262.5|13270|13264.2|13266.9|13261.8|141
1613134500000|2021-02-12 12:55:00|13268.4|13262.4|13268.2|13262.2|13268.5|13264.2|13265.4|13260.6|125
1613134800000|2021-02-12 13:00:00|13268.1|13262.1|13268.6|13262.6|13268.8|13263.6|13265.9|13261.4|132
1613135100000|2021-02-12 13:05:00|13268.5|13262.5|13268.1|13262.1|13269.2|13264.7|13266.8|13261.8|146
1613135400000|2021-02-12 13:10:00|13268.2|13262.2|13272.4|13266.4|13272.6|13266.6|13267.1|13262.1|138
1613135700000|2021-02-12 13:15:00|13272.2|13266.2|13274.4|13268.4|13274.4|13269.2|13271.6|13266.2|196
1613136000000|2021-02-12 13:20:00|13272.8|13269.8|13277.1|13271.1|13278.8|13272.8|13272.6|13268|216
1613136300000|2021-02-12 13:25:00|13276.9|13270.9|13279|13273|13279|13273.3|13273.9|13269.3|183
1613136600000|2021-02-12 13:30:00|13279.1|13273.1|13279.3|13273.3|13280.2|13275.5|13276.8|13272.1|236
1613136900000|2021-02-12 13:35:00|13279.2|13273.2|13282|13276|13282.7|13278.3|13279.1|13273.1|186
1613137200000|2021-02-12 13:40:00|13281.9|13275.9|13281.3|13275.3|13282.2|13277.6|13280.2|13275.3|109
1613137500000|2021-02-12 13:45:00|13281.4|13275.4|13284.9|13278.9|13285.1|13279.9|13280.3|13274.7|175
1613137800000|2021-02-12 13:50:00|13284.8|13278.8|13280.9|13277.9|13284.8|13279.7|13280.5|13276.1|128
1613138100000|2021-02-12 13:55:00|13280.8|13277.8|13281.2|13275.2|13283.2|13278.4|13279.9|13273.9|181
1613138400000|2021-02-12 14:00:00|13281|13275|13281|13275|13282.2|13277.4|13278.9|13274.3|174
1613138700000|2021-02-12 14:05:00|13281.1|13275.1|13278.3|13275.3|13281.2|13275.3|13277.1|13272.6|121
1613139000000|2021-02-12 14:10:00|13278.4|13275.4|13281.4|13275.4|13283|13278.4|13278.4|13273.8|198
1613139300000|2021-02-12 14:15:00|13281.3|13275.3|13281.4|13278.4|13284.2|13278.4|13278.8|13274|151
1613139600000|2021-02-12 14:20:00|13281.5|13278.5|13283.3|13277.3|13283.5|13279|13280.6|13275.6|117
1613139900000|2021-02-12 14:25:00|13283.2|13277.2|13280.4|13274.4|13283.2|13278.5|13279.9|13273.9|193
1613140200000|2021-02-12 14:30:00|13280.5|13274.5|13281.2|13275.2|13281.2|13275.2|13278.1|13272.5|196
1613140500000|2021-02-12 14:35:00|13281.3|13275.3|13279.4|13273.4|13281.6|13276.5|13277.4|13272.8|218
1613140800000|2021-02-12 14:40:00|13279.3|13273.3|13276.6|13270.6|13280.5|13275.3|13276.2|13270.3|315
1613141100000|2021-02-12 14:45:00|13276.7|13270.7|13275.2|13269.2|13277|13272.3|13274.4|13268.4|275
1613141400000|2021-02-12 14:50:00|13275.3|13269.3|13273.9|13267.9|13277.5|13272.1|13272.5|13267.8|299
1613141700000|2021-02-12 14:55:00|13273.8|13267.8|13277.1|13271.1|13277.9|13272.7|13273|13267|156
1613142000000|2021-02-12 15:00:00|13277.2|13271.2|13272.3|13266.3|13278.2|13272.2|13270.4|13264.4|258
1613142300000|2021-02-12 15:05:00|13272.2|13266.2|13269.6|13263.6|13272.2|13266.2|13268.1|13262.1|305
1613142600000|2021-02-12 15:10:00|13269.5|13263.5|13271.5|13265.5|13271.9|13265.9|13268.7|13263.5|216
1613142900000|2021-02-12 15:15:00|13271.3|13265.3|13271.5|13265.5|13271.9|13265.9|13270.4|13264.4|244
1613143200000|2021-02-12 15:20:00|13271.4|13265.4|13270.3|13264.3|13272.4|13267.3|13268.6|13263.8|178
1613143500000|2021-02-12 15:25:00|13270.2|13264.2|13267.3|13264.3|13270.6|13265|13267.2|13262.6|169
1613143800000|2021-02-12 15:30:00|13267.4|13264.4|13269.1|13263.1|13269.3|13264.7|13267.3|13262.3|82
1613144100000|2021-02-12 15:35:00|13269|13263|13263.2|13257.2|13269|13263|13263.2|13257.2|279
1613144400000|2021-02-12 15:40:00|13263.4|13257.4|13261.5|13255.5|13263.4|13258.4|13260.5|13255.5|167
1613144700000|2021-02-12 15:45:00|13261.6|13255.6|13258.2|13252.2|13262.3|13257.2|13256.7|13251.8|214
1613145000000|2021-02-12 15:50:00|13258.3|13252.3|13254.3|13248.3|13258.6|13253.9|13253.8|13247.8|209
1613145300000|2021-02-12 15:55:00|13254.4|13248.4|13252.7|13246.7|13255.1|13250.2|13251.3|13246.5|215
1613145600000|2021-02-12 16:00:00|13252.6|13246.6|13254.3|13248.3|13254.4|13248.7|13250.9|13246.5|172
1613145900000|2021-02-12 16:05:00|13254.2|13248.2|13253|13250|13254.9|13250.1|13252.5|13248|122
1613146200000|2021-02-12 16:10:00|13253.1|13250.1|13251.1|13245.1|13254.6|13250.1|13246.6|13242.2|222
1613146500000|2021-02-12 16:15:00|13251.2|13245.2|13250.4|13244.4|13251.2|13246|13247.7|13243.1|151
1613146800000|2021-02-12 16:20:00|13250.3|13244.3|13249.9|13246.9|13251.6|13247.1|13248.7|13244.3|132
1613147100000|2021-02-12 16:25:00|13251.4|13245.4|13249.3|13246.3|13251.4|13246.7|13249.1|13244.5|79
1613147400000|2021-02-12 16:30:00|13249.4|13246.4|13248.9|13242.9|13250.4|13246.4|13247.8|13242.9|186
1613147700000|2021-02-12 16:35:00|13249|13243|13247.4|13241.4|13249|13243|13244.3|13239.5|226
1613148000000|2021-02-12 16:40:00|13247.5|13241.5|13246.5|13243.5|13248.1|13243.6|13245.7|13241|98
1613148300000|2021-02-12 16:45:00|13248|13242|13245.1|13239.1|13249.3|13244.7|13244.4|13238.4|193
1613148600000|2021-02-12 16:50:00|13244.9|13238.9|13245.6|13239.6|13246.1|13241.5|13243.7|13238.8|178
1613148900000|2021-02-12 16:55:00|13245.7|13239.7|13244.4|13241.4|13246|13241.4|13243.5|13238.8|174
1613149200000|2021-02-12 17:00:00|13244.5|13241.5|13246.5|13240.5|13247.1|13242.5|13244.1|13239.7|197
1613149500000|2021-02-12 17:05:00|13246.7|13240.7|13245.3|13242.3|13247|13242.5|13244.7|13240.2|165
1613149800000|2021-02-12 17:10:00|13245.4|13242.4|13246.1|13240.1|13247.1|13242.5|13243.4|13238.6|181
1613150100000|2021-02-12 17:15:00|13246.2|13240.2|13244.3|13238.3|13246.4|13241.8|13243.5|13238.2|176
1613150400000|2021-02-12 17:20:00|13243.9|13237.9|13245.5|13239.5|13245.6|13239.6|13243.9|13237.9|207
1613150700000|2021-02-12 17:25:00|13245.6|13239.6|13246.7|13240.7|13247|13241|13245.2|13239.2|171
1613151000000|2021-02-12 17:30:00|13246.8|13240.8|13248.3|13242.3|13248.3|13242.9|13245.5|13240.6|199
1613151300000|2021-02-12 17:35:00|13248.4|13242.4|13248.8|13242.8|13249.2|13243.8|13246.6|13241.5|174
1613151600000|2021-02-12 17:40:00|13248.9|13242.9|13247.8|13244.8|13249.5|13244.8|13246.9|13242.2|107
1613151900000|2021-02-12 17:45:00|13247.7|13244.7|13249.3|13243.3|13249.4|13244.8|13246.4|13241.9|163
1613152200000|2021-02-12 17:50:00|13247.8|13244.8|13249.4|13243.4|13249.4|13244.9|13247.6|13242|112
1613152500000|2021-02-12 17:55:00|13249.3|13243.3|13249.6|13243.6|13249.9|13245.2|13247.5|13242.9|142
1613152800000|2021-02-12 18:00:00|13249.5|13243.5|13248.9|13242.9|13249.9|13245.2|13247.6|13242.9|113
1613153100000|2021-02-12 18:05:00|13249|13243|13248.5|13245.5|13250|13245.5|13247.2|13242.6|148
1613153400000|2021-02-12 18:10:00|13248.6|13245.6|13249.4|13246.4|13251|13246.4|13248.4|13244|137
1613153700000|2021-02-12 18:15:00|13249.3|13246.3|13251.7|13245.7|13251.9|13247.2|13249.1|13244.5|94
1613154000000|2021-02-12 18:20:00|13251.6|13245.6|13251.6|13245.6|13252|13247.2|13249.8|13245.3|126
1613154300000|2021-02-12 18:25:00|13251.9|13245.9|13251.6|13245.6|13251.9|13245.9|13250.9|13244.9|108
1613154600000|2021-02-12 18:30:00|13251.5|13245.5|13251.4|13245.4|13252.2|13247.4|13250|13245|183
1613154900000|2021-02-12 18:35:00|13251.5|13245.5|13251.6|13245.6|13251.8|13245.8|13251.2|13245.2|105
1613155200000|2021-02-12 18:40:00|13251.7|13245.7|13251.7|13245.7|13251.9|13245.9|13251.2|13245.2|106
1613155500000|2021-02-12 18:45:00|13251.5|13245.5|13252.1|13246.1|13252.2|13246.2|13251.5|13245.5|125
1613155800000|2021-02-12 18:50:00|13252|13246|13252.1|13246.1|13252.2|13246.2|13251.5|13245.5|77
1613156100000|2021-02-12 18:55:00|13252.2|13246.2|13249.5|13246.5|13252.4|13247.9|13249.3|13244.8|106
1613156400000|2021-02-12 19:00:00|13249.4|13246.4|13250.5|13244.5|13251|13246.5|13249|13244|182
1613156700000|2021-02-12 19:05:00|13250.4|13244.4|13250.2|13244.2|13251|13245|13249.6|13243.6|218
1613157000000|2021-02-12 19:10:00|13250.1|13244.1|13250.6|13244.6|13251|13245.9|13248.6|13243.9|153
1613157300000|2021-02-12 19:15:00|13250.7|13244.7|13250.5|13244.5|13251.1|13245.1|13250.3|13244.3|107
1613157600000|2021-02-12 19:20:00|13250.4|13244.4|13250.5|13244.5|13250.7|13246.1|13248.6|13244.3|78
1613157900000|2021-02-12 19:25:00|13249|13246|13251|13245|13251.2|13246.6|13248.8|13244.3|125
1613158200000|2021-02-12 19:30:00|13250.9|13244.9|13251.2|13245.2|13251.6|13247|13249.4|13244.9|98
1613158500000|2021-02-12 19:35:00|13251.3|13245.3|13253.2|13247.2|13253.3|13248.8|13249.7|13245.2|105
1613158800000|2021-02-12 19:40:00|13251.7|13248.7|13252.7|13249.7|13254.2|13249.9|13251.6|13247.4|129
1613159100000|2021-02-12 19:45:00|13252.6|13249.6|13252.5|13249.5|13254.2|13249.8|13252.4|13247.7|119
1613159400000|2021-02-12 19:50:00|13252.4|13249.4|13254.6|13248.6|13254.9|13250|13252.4|13247.9|112
1613159700000|2021-02-12 19:55:00|13254.4|13248.4|13254.9|13248.9|13255.2|13249.2|13254.2|13248.2|191
1613160000000|2021-02-12 20:00:00|13255|13249|13254.9|13248.9|13255.7|13249.7|13254.8|13248.8|169
1613160300000|2021-02-12 20:05:00|13254.8|13248.8|13254.9|13248.9|13255.2|13249.2|13254.7|13248.7|134
1613160600000|2021-02-12 20:10:00|13255.1|13249.1|13256.7|13250.7|13256.8|13250.9|13253.6|13249|180
1613160900000|2021-02-12 20:15:00|13256.6|13250.6|13256.6|13250.6|13256.9|13250.9|13256.2|13250.2|93
1613161200000|2021-02-12 20:20:00|13256.7|13250.7|13256.2|13250.2|13256.8|13250.8|13255.8|13249.8|151
1613161500000|2021-02-12 20:25:00|13256.1|13250.1|13256.2|13250.2|13256.7|13250.7|13256|13250|133
1613161800000|2021-02-12 20:30:00|13256|13250|13256.2|13250.2|13256.4|13250.4|13255.6|13249.6|113
1613162100000|2021-02-12 20:35:00|13256.3|13250.3|13255|13249|13256.4|13250.4|13254.8|13248.8|128
1613162400000|2021-02-12 20:40:00|13254.9|13248.9|13253.9|13247.9|13254.9|13248.9|13253.3|13247.3|138
1613162700000|2021-02-12 20:45:00|13254|13248|13253.7|13247.7|13254.7|13248.7|13252.6|13246.6|160
1613163000000|2021-02-12 20:50:00|13253.1|13247.1|13253.2|13247.2|13253.9|13247.9|13252.9|13246.9|127
1613163300000|2021-02-12 20:55:00|13253|13247|13254.5|13248.5|13254.7|13248.7|13252.5|13246.5|156
1613163600000|2021-02-12 21:00:00|13254.3|13248.3|13253.9|13247.9|13254.6|13248.6|13253.1|13247.1|126
1613163900000|2021-02-12 21:05:00|13253.7|13247.7|13253.5|13247.5|13254.1|13248.1|13253.2|13247.2|84
1613164200000|2021-02-12 21:10:00|13253.4|13247.4|13252.2|13246.2|13253.4|13247.4|13252|13246|84
1613164500000|2021-02-12 21:15:00|13252.3|13246.3|13250|13244|13252.3|13246.3|13247.4|13241.4|158
1613164800000|2021-02-12 21:20:00|13249.9|13243.9|13250.4|13244.4|13250.6|13244.6|13249.6|13243.6|69
1613165100000|2021-02-12 21:25:00|13250|13244|13250.7|13244.7|13251|13245|13249.5|13243.5|81
1613165400000|2021-02-12 21:30:00|13250.3|13244.3|13253.8|13247.8|13254.9|13248.9|13249.7|13243.7|203
1613165700000|2021-02-12 21:35:00|13253.4|13247.4|13253.3|13247.3|13254.6|13248.6|13252.6|13246.6|91
1613166000000|2021-02-12 21:40:00|13253.8|13247.8|13252.9|13246.9|13253.9|13247.9|13252.1|13246.1|256
1613166300000|2021-02-12 21:45:00|13252.8|13246.8|13252.2|13246.2|13255.4|13249.2|13250.4|13242|256
1613166600000|2021-02-12 21:50:00|13252|13246|13255.2|13249.2|13256.1|13250.1|13251.4|13245.4|219
1613166900000|2021-02-12 21:55:00|13254.5|13248.5|13256.2|13244.8|13274.7|13258.7|13253.2|13242.1|259
1613336400000|2021-02-14 21:00:00|13257.7|13242.3|13257.6|13241.4|13259.3|13242.3|13257.6|13240.7|13
1613336700000|2021-02-14 21:05:00|13259.3|13240.7|13258.5|13241.5|13259.3|13241.5|13257.6|13240.7|5
1613337000000|2021-02-14 21:10:00|13257.7|13242.3|13265.2|13243.2|13266.1|13244.1|13257.6|13240.7|31
1613337300000|2021-02-14 21:15:00|13265.3|13243.3|13266.1|13244.1|13266.1|13244.1|13265.2|13243.2|9
1613337600000|2021-02-14 21:20:00|13267|13245|13267|13245|13267|13245|13267|13245|1
1613337900000|2021-02-14 21:25:00|13265.3|13243.3|13265.3|13243.3|13265.3|13243.3|13265.3|13243.3|1
1613338200000|2021-02-14 21:30:00|13264.6|13242.6|13265.3|13243.3|13265.7|13243.7|13264.5|13242.5|12
1613338500000|2021-02-14 21:35:00|13264.7|13242.7|13264.6|13242.6|13265.3|13243.3|13264.5|13242.5|5
1613338800000|2021-02-14 21:40:00|13264.5|13242.5|13265.3|13243.3|13265.3|13243.3|13263.3|13241.3|14
1613339100000|2021-02-14 21:45:00|13264.7|13242.7|13265.3|13243.3|13265.3|13243.3|13264.5|13242.5|11
1613339400000|2021-02-14 21:50:00|13264.6|13242.6|13265.3|13243.3|13265.3|13243.3|13264.5|13242.5|6
1613339700000|2021-02-14 21:55:00|13264.6|13242.6|13257.6|13241.3|13265.8|13243.8|13257.6|13239|40
1613340000000|2021-02-14 22:00:00|13259.9|13240|13258.4|13240.7|13259.9|13241.4|13257.1|13237.3|31
1613340300000|2021-02-14 22:05:00|13260.8|13241.1|13262.8|13246.8|13266.2|13247.9|13257.6|13236.2|98
1613340600000|2021-02-14 22:10:00|13262.6|13246.6|13269.3|13253.3|13270.1|13254.1|13254.5|13238.5|105
1613340900000|2021-02-14 22:15:00|13268.9|13252.9|13267.8|13251.8|13270.1|13254.1|13265.1|13249.1|98
1613341200000|2021-02-14 22:20:00|13267.7|13251.7|13269.2|13253.2|13271.6|13255.6|13267.1|13251.1|85
1613341500000|2021-02-14 22:25:00|13268.7|13252.7|13268.7|13252.7|13270.1|13254.1|13267.7|13251.7|171
1613341800000|2021-02-14 22:30:00|13269.4|13253.4|13267.8|13251.8|13269.5|13253.5|13262.3|13246.3|144
1613342100000|2021-02-14 22:35:00|13268.3|13252.3|13269.1|13253.1|13269.8|13253.8|13266.7|13250.7|157
1613342400000|2021-02-14 22:40:00|13269|13253|13269.1|13253.1|13269.6|13253.6|13266.6|13250.6|145
1613342700000|2021-02-14 22:45:00|13268.9|13252.9|13269.1|13253.1|13270.1|13254.1|13264.7|13248.7|154
1613343000000|2021-02-14 22:50:00|13269.7|13253.7|13268.1|13252.1|13270.4|13254.4|13264.1|13248.1|149
1613343300000|2021-02-14 22:55:00|13268.3|13252.3|13269.4|13253.4|13270|13254|13264.5|13248.5|234
1613343600000|2021-02-14 23:00:00|13269.5|13253.5|13270.3|13254.3|13271.6|13255.6|13268.7|13252.7|321
1613343900000|2021-02-14 23:05:00|13270.2|13254.2|13270.4|13254.4|13273.3|13257.3|13269.8|13253.8|324
1613344200000|2021-02-14 23:10:00|13270.3|13254.3|13270.3|13254.3|13271.2|13255.2|13269.5|13253.5|83
1613344500000|2021-02-14 23:15:00|13270.6|13254.6|13265.6|13249.6|13270.6|13254.6|13263.3|13247.3|125
1613344800000|2021-02-14 23:20:00|13264.7|13248.7|13261.1|13245.1|13277|13261|13254.7|13244|209
1613345100000|2021-02-14 23:25:00|13260.7|13244.7|13258.4|13252.4|13262.1|13252.6|13255.3|13244.5|333
1613345400000|2021-02-14 23:30:00|13258.7|13252.6|13257.9|13251.9|13259.9|13253.9|13257.5|13251.5|165
1613345700000|2021-02-14 23:35:00|13258|13252|13257.5|13251.5|13259.4|13253.4|13257.4|13251.4|138
1613346000000|2021-02-14 23:40:00|13257.6|13251.6|13255.7|13249.2|13258.7|13252.7|13253.5|13246.5|241
1613346300000|2021-02-14 23:45:00|13255.6|13249|13253.5|13247.5|13257.2|13249.2|13252.6|13246.5|146
1613346600000|2021-02-14 23:50:00|13253.1|13247.1|13254|13248|13254.5|13248.5|13252.8|13246.8|154
1613346900000|2021-02-14 23:55:00|13254.1|13248.1|13253.8|13247.8|13254.3|13248.3|13253.5|13247.5|72
1613347200000|2021-02-15 00:00:00|13253.7|13247.7|13252.3|13249.3|13256.6|13250.6|13251|13246.5|259
1613347500000|2021-02-15 00:05:00|13252.5|13249.5|13257.9|13251.9|13257.9|13252.6|13252.3|13248.1|215
1613347800000|2021-02-15 00:10:00|13257.8|13251.8|13253.8|13250.8|13257.9|13253.3|13251.8|13247.4|141
1613348100000|2021-02-15 00:15:00|13254|13251|13252.8|13249.8|13255.4|13251|13252|13247.8|183
1613348400000|2021-02-15 00:20:00|13252.7|13249.7|13249.1|13246.1|13254.5|13250|13249|13244.2|195
1613348700000|2021-02-15 00:25:00|13249|13246|13249.2|13246.2|13250.7|13246.6|13248.5|13244|139
1613349000000|2021-02-15 00:30:00|13249|13246|13249.3|13246.3|13251.3|13247|13248.6|13244|142
1613349300000|2021-02-15 00:35:00|13249.2|13246.2|13248.6|13245.6|13250.8|13246.5|13248.3|13244|100
1613349600000|2021-02-15 00:40:00|13248.7|13245.7|13249.3|13246.3|13250.3|13246.7|13248.7|13244.2|168
1613349900000|2021-02-15 00:45:00|13249.4|13246.4|13249.8|13246.8|13250.8|13246.9|13249.1|13244.8|141
1613350200000|2021-02-15 00:50:00|13249.6|13246.6|13249.1|13246.1|13251.8|13247.2|13249.1|13244.8|170
1613350500000|2021-02-15 00:55:00|13249.2|13246.2|13249.5|13246.5|13251.1|13246.6|13248.7|13244.3|159
1613350800000|2021-02-15 01:00:00|13249.4|13246.4|13247.9|13244.9|13250.6|13246.4|13246.4|13242|217
1613351100000|2021-02-15 01:05:00|13248|13245|13251|13245|13251.2|13246.6|13247.7|13244.2|206
1613351400000|2021-02-15 01:10:00|13251.1|13245.1|13250.9|13244.9|13253.9|13249|13249.3|13244.8|168
1613351700000|2021-02-15 01:15:00|13250.8|13244.8|13250.5|13247.5|13252.7|13248.3|13249.1|13244.7|177
1613352000000|2021-02-15 01:20:00|13250.4|13247.4|13249.9|13246.9|13252.3|13247.8|13248.6|13244.2|206
1613352300000|2021-02-15 01:25:00|13250|13247|13248.6|13245.6|13252.3|13248|13248.2|13244.2|171
1613352600000|2021-02-15 01:30:00|13248.5|13245.5|13248|13245|13250.6|13246.6|13247.8|13244.4|125
1613352900000|2021-02-15 01:35:00|13247.9|13244.9|13245.7|13242.7|13249.5|13245|13244.8|13240.5|150
1613353200000|2021-02-15 01:40:00|13245.8|13242.8|13247.6|13241.6|13248|13243.9|13245.5|13241.4|128
1613353500000|2021-02-15 01:45:00|13246.1|13243.1|13245|13242|13248.1|13243.7|13244.8|13240.6|181
1613353800000|2021-02-15 01:50:00|13244.9|13241.9|13243.2|13237.2|13245.9|13242.3|13240.7|13236.6|162
1613354100000|2021-02-15 01:55:00|13243.1|13237.1|13241.5|13238.5|13243.8|13239.8|13240.1|13235.7|192
1613354400000|2021-02-15 02:00:00|13241.4|13238.4|13239.7|13236.7|13242.9|13238.6|13238.8|13234.5|178
1613354700000|2021-02-15 02:05:00|13239.8|13236.8|13239|13236|13241.3|13237|13238.7|13234.3|153
1613355000000|2021-02-15 02:10:00|13239.1|13236.1|13238.7|13235.7|13240.2|13236.4|13237.5|13233.2|159
1613355300000|2021-02-15 02:15:00|13238.6|13235.6|13237.7|13234.7|13241.6|13237.1|13237.7|13234|164
1613355600000|2021-02-15 02:20:00|13237.6|13234.6|13232.7|13229.7|13238.7|13234.8|13232.3|13228.4|275
1613355900000|2021-02-15 02:25:00|13232.6|13229.6|13234.2|13231.2|13234.7|13231.2|13231.6|13227.6|174
1613356200000|2021-02-15 02:30:00|13234.1|13231.1|13235.4|13232.4|13237.6|13233.4|13234.1|13230.2|174
1613356500000|2021-02-15 02:35:00|13235.5|13232.5|13235.3|13232.3|13237|13232.9|13235|13230.9|142
1613356800000|2021-02-15 02:40:00|13235.5|13232.5|13235.5|13232.5|13236.1|13233.1|13235.2|13232.2|114
1613357100000|2021-02-15 02:45:00|13235.4|13232.4|13235.5|13232.5|13237.3|13232.8|13234.5|13230.6|121
1613357400000|2021-02-15 02:50:00|13235.4|13232.4|13235.4|13232.4|13236.8|13232.9|13235|13230.6|88
1613357700000|2021-02-15 02:55:00|13235.5|13232.5|13234.7|13231.7|13236.9|13232.6|13234.7|13230.5|100
1613358000000|2021-02-15 03:00:00|13234.6|13231.6|13235.1|13232.1|13237.3|13233.1|13234.4|13229.9|165
1613358300000|2021-02-15 03:05:00|13235.2|13232.2|13235.5|13232.5|13237|13232.7|13234.8|13230.4|152
1613358600000|2021-02-15 03:10:00|13235.4|13232.4|13232.7|13229.7|13235.7|13232.5|13232.7|13228.5|116
1613358900000|2021-02-15 03:15:00|13232.5|13229.5|13232.1|13226.1|13233.8|13229.6|13230.3|13226.1|124
1613359200000|2021-02-15 03:20:00|13230.5|13227.5|13228.9|13225.9|13231.9|13227.7|13228.2|13223.9|172
1613359500000|2021-02-15 03:25:00|13229|13226|13230|13227|13231.4|13227.1|13228.6|13225.3|132
1613359800000|2021-02-15 03:30:00|13230.2|13227.2|13230.3|13227.3|13231.7|13228.3|13229.6|13225.5|164
1613360100000|2021-02-15 03:35:00|13230.2|13227.2|13230.8|13227.8|13232.4|13227.9|13229.1|13225.2|141
1613360400000|2021-02-15 03:40:00|13230.7|13227.7|13230.8|13227.8|13231.8|13227.9|13229.4|13225.7|117
1613360700000|2021-02-15 03:45:00|13230.7|13227.7|13228.6|13225.6|13232.2|13227.9|13227.7|13223.4|139
1613361000000|2021-02-15 03:50:00|13228.5|13225.5|13227.8|13224.8|13230.3|13226.1|13227.4|13223.1|152
1613361300000|2021-02-15 03:55:00|13227.7|13224.7|13227.8|13224.8|13229.6|13225.5|13227.4|13223.5|119
1613361600000|2021-02-15 04:00:00|13227.9|13224.9|13225.7|13222.7|13228|13225|13225.1|13220.9|215
1613361900000|2021-02-15 04:05:00|13225.9|13222.9|13228.8|13222.8|13228.9|13224.4|13225.3|13221.1|126
1613362200000|2021-02-15 04:10:00|13228.9|13222.9|13230.8|13227.8|13232.4|13228|13227|13222.6|131
1613362500000|2021-02-15 04:15:00|13231.6|13225.6|13232.2|13226.2|13232.2|13228.2|13228.6|13224.1|171
1613362800000|2021-02-15 04:20:00|13232.1|13226.1|13234.3|13228.3|13234.4|13229.9|13230.3|13225.8|203
1613363100000|2021-02-15 04:25:00|13232.8|13229.8|13233.1|13230.1|13233.4|13230.4|13232.7|13229.7|99
1613363400000|2021-02-15 04:30:00|13233.2|13230.2|13233.9|13230.9|13235.5|13231.1|13233|13229.2|138
1613363700000|2021-02-15 04:35:00|13233.8|13230.8|13234.1|13231.1|13235.4|13231.3|13233.4|13229|103
1613364000000|2021-02-15 04:40:00|13234.2|13231.2|13234.2|13231.2|13235.6|13231.4|13233.9|13229.6|134
1613364300000|2021-02-15 04:45:00|13234.3|13231.3|13234.2|13231.2|13236.6|13232.6|13233.9|13230.6|138
1613364600000|2021-02-15 04:50:00|13234.1|13231.1|13234|13231|13235.5|13231.5|13233.6|13229.4|102
1613364900000|2021-02-15 04:55:00|13233.9|13230.9|13232.7|13229.7|13235.4|13231|13231.5|13227.2|117
1613365200000|2021-02-15 05:00:00|13232.6|13229.6|13232.2|13229.2|13234.2|13229.8|13232|13227.8|112
1613365500000|2021-02-15 05:05:00|13231.9|13228.9|13231.4|13228.4|13233.3|13228.9|13230.1|13225.7|143
1613365800000|2021-02-15 05:10:00|13231.5|13228.5|13231.3|13228.3|13233.3|13228.8|13230|13225.7|116
1613366100000|2021-02-15 05:15:00|13231.4|13228.4|13229.4|13226.4|13231.4|13228.4|13229.2|13225.1|134
1613366400000|2021-02-15 05:20:00|13229.5|13226.5|13231.3|13228.3|13233.8|13229.5|13228.7|13225.1|162
1613366700000|2021-02-15 05:25:00|13231.2|13228.2|13231.8|13228.8|13233.7|13229.7|13231.2|13227.4|135
1613367000000|2021-02-15 05:30:00|13231.7|13228.7|13232.7|13229.7|13234.3|13229.9|13231.7|13227.7|112
1613367300000|2021-02-15 05:35:00|13232.6|13229.6|13232.4|13229.4|13233.5|13230.5|13231.5|13227.1|147
1613367600000|2021-02-15 05:40:00|13232.3|13229.3|13232.5|13229.5|13232.8|13229.8|13232|13229|138
1613367900000|2021-02-15 05:45:00|13232.4|13229.4|13231.6|13228.6|13232.9|13229.9|13231.3|13228.3|131
1613368200000|2021-02-15 05:50:00|13231.5|13228.5|13232.6|13229.6|13234.3|13230|13231.5|13227.1|123
1613368500000|2021-02-15 05:55:00|13232.5|13229.5|13233.6|13230.6|13234.2|13231.2|13232.4|13229.4|150
1613368800000|2021-02-15 06:00:00|13233.5|13230.5|13234.5|13231.5|13236.1|13232.1|13233.3|13229.6|242
1613369100000|2021-02-15 06:05:00|13234.4|13231.4|13234.4|13231.4|13236.1|13231.8|13234.1|13230.1|112
1613369400000|2021-02-15 06:10:00|13234.5|13231.5|13234.6|13231.6|13236.2|13231.8|13233.9|13229.5|108
1613369700000|2021-02-15 06:15:00|13234.7|13231.7|13234.5|13231.5|13236.5|13232.2|13234.3|13230.4|115
1613370000000|2021-02-15 06:20:00|13234.4|13231.4|13234.2|13231.2|13234.8|13231.8|13234.1|13231.1|107
1613370300000|2021-02-15 06:25:00|13234.1|13231.1|13234.7|13231.7|13235.2|13232.2|13234|13231|126
1613370600000|2021-02-15 06:30:00|13234.6|13231.6|13235.6|13232.6|13237.3|13232.7|13234.4|13231.3|86
1613370900000|2021-02-15 06:35:00|13235.5|13232.5|13235.9|13232.9|13236.4|13233.4|13235.4|13232.4|115
1613371200000|2021-02-15 06:40:00|13236|13233|13237.7|13234.7|13237.8|13234.8|13235.9|13232.9|113
1613371500000|2021-02-15 06:45:00|13237.6|13234.6|13239.1|13236.1|13239.3|13236.3|13237.4|13234.4|141
1613371800000|2021-02-15 06:50:00|13239.2|13236.2|13239.4|13236.4|13239.8|13236.8|13238.9|13235.9|141
1613372100000|2021-02-15 06:55:00|13239.3|13236.3|13239.4|13236.4|13239.8|13236.8|13238.8|13235.8|140
1613372400000|2021-02-15 07:00:00|13239.5|13236.5|13239.7|13236.7|13240.8|13236.7|13239|13234.6|120
1613372700000|2021-02-15 07:05:00|13239.8|13236.8|13240.3|13237.3|13240.4|13237.4|13239.7|13236.7|81
1613373000000|2021-02-15 07:10:00|13240.1|13237.1|13239.7|13233.7|13240.5|13237.1|13237.7|13233.3|138
1613373300000|2021-02-15 07:15:00|13239.6|13233.6|13237.7|13234.7|13239.7|13235.3|13237.2|13232.8|86
1613373600000|2021-02-15 07:20:00|13237.6|13234.6|13236.6|13233.6|13237.8|13234.8|13236.2|13233.2|91
1613373900000|2021-02-15 07:25:00|13236.7|13233.7|13236.6|13233.6|13238.4|13234|13236.3|13231.9|94
1613374200000|2021-02-15 07:30:00|13236.5|13233.5|13240.9|13234.9|13240.9|13236.1|13236.5|13232.3|106
1613374500000|2021-02-15 07:35:00|13239.5|13236.5|13242.4|13236.4|13242.7|13238|13239.2|13234.6|89
1613374800000|2021-02-15 07:40:00|13242.5|13236.5|13241.8|13238.8|13244.4|13239.8|13240.8|13236.5|176
1613375100000|2021-02-15 07:45:00|13241.9|13238.9|13241|13238|13243.6|13239|13240.9|13236.8|99
1613375400000|2021-02-15 07:50:00|13241.1|13238.1|13237.6|13234.6|13241.3|13238.3|13237.6|13233.4|132
1613375700000|2021-02-15 07:55:00|13237.7|13234.7|13237.7|13231.7|13239.5|13235.2|13236.1|13231.5|190
1613376000000|2021-02-15 08:00:00|13237.6|13231.6|13232.5|13229.5|13238.2|13233.6|13232|13227.6|229
1613376300000|2021-02-15 08:05:00|13232.4|13229.4|13230.2|13227.2|13234.3|13229.7|13230|13225.5|201
1613376600000|2021-02-15 08:10:00|13230.1|13227.1|13225.9|13222.9|13231|13227.1|13225.9|13221.4|149
1613376900000|2021-02-15 08:15:00|13226.2|13223.2|13224.1|13221.1|13228.2|13223.8|13223.9|13219.4|165
1613377200000|2021-02-15 08:20:00|13224.2|13221.2|13226.1|13220.1|13226.6|13222.2|13224.2|13220|125
1613377500000|2021-02-15 08:25:00|13224.6|13221.6|13226.8|13223.8|13228.3|13223.8|13224.3|13219.6|163
1613377800000|2021-02-15 08:30:00|13226.7|13223.7|13226.3|13223.3|13228.3|13224.1|13225.3|13221.3|196
1613378100000|2021-02-15 08:35:00|13226.2|13223.2|13227.7|13221.7|13228.3|13223.9|13226|13221.4|155
1613378400000|2021-02-15 08:40:00|13227.6|13221.6|13227.9|13221.9|13228.2|13223.7|13225.7|13221.2|118
1613378700000|2021-02-15 08:45:00|13226.5|13223.5|13226.1|13223.1|13228.1|13223.7|13224.8|13220.3|173
1613379000000|2021-02-15 08:50:00|13226.2|13223.2|13228.6|13225.6|13231|13226.3|13225.7|13221.4|223
1613379300000|2021-02-15 08:55:00|13228.5|13225.5|13230.5|13224.5|13230.6|13225.6|13226.2|13221.3|163
1613379600000|2021-02-15 09:00:00|13230.3|13224.3|13229.8|13223.8|13231.3|13226.7|13228|13223.3|201
1613379900000|2021-02-15 09:05:00|13229.7|13223.7|13227.7|13224.7|13229.8|13225.1|13227.2|13222.8|147
1613380200000|2021-02-15 09:10:00|13227.8|13224.8|13229.3|13223.3|13229.3|13224.8|13227.2|13223.3|90
1613380500000|2021-02-15 09:15:00|13229.2|13223.2|13227.6|13224.6|13229.5|13224.8|13227.1|13223.1|100
1613380800000|2021-02-15 09:20:00|13227.5|13224.5|13226.3|13223.3|13227.9|13224.5|13225.9|13221.8|134
1613381100000|2021-02-15 09:25:00|13226.2|13223.2|13226|13223|13227.9|13223.6|13225.9|13221.8|106
1613381400000|2021-02-15 09:30:00|13226.2|13223.2|13227.3|13224.3|13229.7|13225|13225.9|13221.8|146
1613381700000|2021-02-15 09:35:00|13227.4|13224.4|13226.6|13223.6|13227.5|13224.5|13226.1|13223.1|173
1613382000000|2021-02-15 09:40:00|13226.5|13223.5|13225|13222|13226.6|13223.6|13224.8|13221.8|164
1613382300000|2021-02-15 09:45:00|13225.4|13222.4|13227.1|13221.1|13227.5|13222.9|13224.5|13221.1|112
1613382600000|2021-02-15 09:50:00|13227.2|13221.2|13227.4|13224.4|13228.7|13224.6|13225.4|13221.2|163
1613382900000|2021-02-15 09:55:00|13227.5|13224.5|13229.5|13223.5|13229.9|13225.4|13227.4|13222.8|149
1613383200000|2021-02-15 10:00:00|13229.7|13223.7|13229.8|13223.8|13231.1|13226.1|13228.4|13223.2|221
1613383500000|2021-02-15 10:05:00|13229.9|13223.9|13230.3|13224.3|13231.1|13226.7|13228.6|13223.7|217
1613383800000|2021-02-15 10:10:00|13230.4|13224.4|13232.7|13226.7|13232.9|13228.4|13228.7|13224.1|171
1613384100000|2021-02-15 10:15:00|13232.6|13226.6|13230.2|13227.2|13232.6|13228|13229.6|13225.1|184
1613384400000|2021-02-15 10:20:00|13229.9|13226.9|13231|13225|13231.4|13227.2|13229.6|13224.9|150
1613384700000|2021-02-15 10:25:00|13231.1|13225.1|13229.9|13226.9|13231.8|13227.1|13229.3|13224.8|151
1613385000000|2021-02-15 10:30:00|13231.3|13225.3|13229.5|13226.5|13231.5|13227.1|13229.5|13225.2|97
1613385300000|2021-02-15 10:35:00|13229.6|13226.6|13229.6|13226.6|13232.1|13227|13229.5|13225|87
1613385600000|2021-02-15 10:40:00|13229.7|13226.7|13230.8|13227.8|13232.2|13227.8|13229.5|13225.3|118
1613385900000|2021-02-15 10:45:00|13232.3|13226.3|13230.7|13227.7|13232.5|13228|13230.4|13225.8|91
1613386200000|2021-02-15 10:50:00|13230.6|13227.6|13231.1|13228.1|13232.6|13228.2|13230.5|13226.1|80
1613386500000|2021-02-15 10:55:00|13230.9|13227.9|13231.7|13225.7|13232.2|13228.1|13230.1|13224.6|127
1613386800000|2021-02-15 11:00:00|13230.1|13227.1|13231.5|13225.5|13231.9|13227.2|13229.7|13225.1|114
1613387100000|2021-02-15 11:05:00|13231.4|13225.4|13229|13223|13231.8|13227.4|13227.6|13222.9|119
1613387400000|2021-02-15 11:10:00|13229.2|13223.2|13227.6|13224.6|13229.5|13225|13227.3|13222.9|100
1613387700000|2021-02-15 11:15:00|13227.7|13224.7|13226.2|13223.2|13229.5|13225|13225.9|13221.8|147
1613388000000|2021-02-15 11:20:00|13226.1|13223.1|13225.8|13222.8|13227.3|13223.1|13225.6|13221|82
1613388300000|2021-02-15 11:25:00|13225.7|13222.7|13225.6|13222.6|13227.5|13223.1|13225.6|13221|98
1613388600000|2021-02-15 11:30:00|13225.8|13222.8|13224.9|13221.9|13226.9|13222.8|13224.6|13220.3|97
1613388900000|2021-02-15 11:35:00|13225|13222|13226.3|13220.3|13227.1|13222.3|13224.8|13220.2|82
1613389200000|2021-02-15 11:40:00|13226.5|13220.5|13226.9|13220.9|13227.1|13222.6|13224.7|13220.3|116
1613389500000|2021-02-15 11:45:00|13227|13221|13228.5|13222.5|13228.7|13224.2|13225.1|13220.8|170
1613389800000|2021-02-15 11:50:00|13227|13224|13231.5|13225.5|13231.6|13227|13227|13222.6|142
1613390100000|2021-02-15 11:55:00|13231.3|13225.3|13230.3|13227.3|13232|13227.6|13230.2|13225.3|88
1613390400000|2021-02-15 12:00:00|13230.4|13227.4|13230.7|13227.7|13232.8|13228.2|13230.3|13226.1|127
1613390700000|2021-02-15 12:05:00|13230.9|13227.9|13231.9|13228.9|13233.4|13228.9|13230.7|13226.4|147
1613391000000|2021-02-15 12:10:00|13231.8|13228.8|13231.7|13228.7|13233.4|13228.8|13231.5|13226.9|151
1613391300000|2021-02-15 12:15:00|13231.8|13228.8|13233|13227|13233.3|13228.9|13231.5|13226.9|91
1613391600000|2021-02-15 12:20:00|13233.1|13227.1|13230.2|13227.2|13233.1|13228.6|13230|13225.5|123
1613391900000|2021-02-15 12:25:00|13230.1|13227.1|13229.9|13226.9|13231.8|13227.3|13229.6|13225.3|117
1613392200000|2021-02-15 12:30:00|13230|13227|13228.5|13225.5|13230.7|13227.1|13228.5|13223.9|100
1613392500000|2021-02-15 12:35:00|13228.6|13225.6|13228.9|13225.9|13230.5|13225.9|13227.8|13223.3|117
1613392800000|2021-02-15 12:40:00|13228.8|13225.8|13229.4|13226.4|13230.8|13226.6|13228.8|13224.3|136
1613393100000|2021-02-15 12:45:00|13229.5|13226.5|13230.2|13224.2|13230.6|13226.5|13228.4|13224.1|72
1613393400000|2021-02-15 12:50:00|13230.3|13224.3|13228.9|13225.9|13230.5|13226|13228.6|13224.2|81
1613393700000|2021-02-15 12:55:00|13228.8|13225.8|13230.9|13224.9|13230.9|13226.3|13228.7|13224.2|109
1613394000000|2021-02-15 13:00:00|13231|13225|13231.2|13228.2|13233.3|13228.9|13230.7|13224.9|143
1613394300000|2021-02-15 13:05:00|13231.1|13228.1|13231|13228|13232.7|13228.4|13230.9|13226.6|66
1613394600000|2021-02-15 13:10:00|13231.1|13228.1|13231.2|13228.2|13232.7|13228.3|13230.9|13226.5|77
1613394900000|2021-02-15 13:15:00|13230.9|13227.9|13231.1|13228.1|13232.8|13228.3|13230.3|13225.9|96
1613395200000|2021-02-15 13:20:00|13231.2|13228.2|13230|13224|13231.7|13228.3|13229|13224|121
1613395500000|2021-02-15 13:25:00|13228.6|13225.6|13228.2|13225.2|13231.7|13226.9|13228|13223.6|158
1613395800000|2021-02-15 13:30:00|13228.3|13225.3|13228.6|13225.6|13229.1|13226.1|13227.9|13224.9|91
1613396100000|2021-02-15 13:35:00|13228.7|13225.7|13230.7|13227.7|13232.5|13227.9|13228.5|13224.5|115
1613396400000|2021-02-15 13:40:00|13230.6|13227.6|13230.4|13227.4|13232.4|13227.9|13230.3|13225.6|100
1613396700000|2021-02-15 13:45:00|13230.5|13227.5|13233.5|13227.5|13233.5|13228.9|13230.4|13226.1|91
1613397000000|2021-02-15 13:50:00|13233.4|13227.4|13231.6|13228.6|13233.5|13229|13231.4|13226.8|104
1613397300000|2021-02-15 13:55:00|13231.7|13228.7|13231.7|13228.7|13233.4|13228.9|13230.7|13226.8|158
1613397600000|2021-02-15 14:00:00|13231.6|13228.6|13228.1|13225.1|13232.9|13228.8|13227.9|13223.2|176
1613397900000|2021-02-15 14:05:00|13228|13225|13229.1|13226.1|13230.7|13226.2|13227.8|13223.7|121
1613398200000|2021-02-15 14:10:00|13229.2|13226.2|13232.3|13226.3|13233.4|13228.6|13229.1|13225.3|119
1613398500000|2021-02-15 14:15:00|13232.2|13226.2|13230.6|13227.6|13232.8|13228.2|13230.3|13226|88
1613398800000|2021-02-15 14:20:00|13230.5|13227.5|13230.4|13227.4|13232|13227.8|13230.2|13225.9|120
1613399100000|2021-02-15 14:25:00|13230.3|13227.3|13230.9|13227.9|13232.5|13228|13230.2|13225.8|87
1613399400000|2021-02-15 14:30:00|13231|13228|13232.8|13226.8|13233.4|13228.5|13230.4|13226|156
1613399700000|2021-02-15 14:35:00|13232.7|13226.7|13232.3|13226.3|13233.1|13228.3|13230.4|13225.8|121
1613400000000|2021-02-15 14:40:00|13232.5|13226.5|13230.2|13227.2|13232.5|13227.9|13230.2|13225.7|96
1613400300000|2021-02-15 14:45:00|13230.1|13227.1|13232|13226|13232.2|13227.7|13230.1|13225.7|94
1613400600000|2021-02-15 14:50:00|13232.1|13226.1|13232|13226|13232.3|13227.5|13230.4|13225.5|110
1613400900000|2021-02-15 14:55:00|13232.1|13226.1|13232|13226|13232.3|13227.8|13230.4|13225.8|80
1613401200000|2021-02-15 15:00:00|13231.9|13225.9|13232.1|13226.1|13232.1|13227.5|13230|13225.5|123
1613401500000|2021-02-15 15:05:00|13232|13226|13231.8|13225.8|13232.4|13227.9|13230.1|13225.5|121
1613401800000|2021-02-15 15:10:00|13231.7|13225.7|13231.9|13225.9|13232.7|13227.9|13230.3|13225.6|105
1613402100000|2021-02-15 15:15:00|13232|13226|13231.6|13225.6|13232|13227.6|13230|13225.6|74
1613402400000|2021-02-15 15:20:00|13230.1|13227.1|13230.8|13224.8|13231.7|13227.1|13229.1|13224.7|113
1613402700000|2021-02-15 15:25:00|13230.7|13224.7|13231.3|13225.3|13231.4|13226.2|13228.7|13223.9|120
1613403000000|2021-02-15 15:30:00|13231.2|13225.2|13231.2|13225.2|13231.4|13226.8|13229.4|13224.4|119
1613403300000|2021-02-15 15:35:00|13231.3|13225.3|13230.8|13224.8|13231.3|13226.6|13229.4|13224.4|116
1613403600000|2021-02-15 15:40:00|13230.9|13224.9|13230.2|13224.2|13231.8|13226.6|13229.4|13224.1|110
1613403900000|2021-02-15 15:45:00|13230.3|13224.3|13230.3|13224.3|13230.7|13226.2|13229.1|13223.7|123
1613404200000|2021-02-15 15:50:00|13230.4|13224.4|13228.2|13225.2|13230.4|13225.9|13228.1|13223.6|85
1613404500000|2021-02-15 15:55:00|13228.3|13225.3|13226.3|13220.3|13230|13225.3|13225|13220.3|145
1613404800000|2021-02-15 16:00:00|13226.2|13220.2|13226.1|13223.1|13227.5|13223.2|13225.1|13220.2|107
1613405100000|2021-02-15 16:05:00|13227.6|13221.6|13227|13221|13228|13222|13227|13221|84
1613405400000|2021-02-15 16:10:00|13226.9|13220.9|13225|13222|13227|13222.2|13224.8|13220.4|67
1613405700000|2021-02-15 16:15:00|13225.1|13222.1|13225.6|13219.6|13225.6|13222.2|13223.7|13219.1|80
1613406000000|2021-02-15 16:20:00|13225.5|13219.5|13225.3|13219.3|13225.5|13220.8|13223.5|13219|68
1613406300000|2021-02-15 16:25:00|13225|13219|13225.1|13219.1|13225.4|13220.8|13223.6|13218.9|74
1613406600000|2021-02-15 16:30:00|13225|13219|13226.4|13220.4|13226.4|13221.9|13224.5|13219|155
1613406900000|2021-02-15 16:35:00|13224.5|13221.5|13226.9|13220.9|13227.2|13222.6|13224.5|13220|61
1613407200000|2021-02-15 16:40:00|13227.2|13221.2|13227.1|13221.1|13227.5|13222.9|13225.6|13220.9|73
1613407500000|2021-02-15 16:45:00|13227|13221|13226.9|13220.9|13227.4|13222.6|13225.5|13220.8|65
1613407800000|2021-02-15 16:50:00|13227|13221|13224.9|13218.9|13227|13222.6|13223.2|13218.7|108
1613408100000|2021-02-15 16:55:00|13225|13219|13225|13219|13225.3|13220.6|13223.2|13218.6|85
1613408400000|2021-02-15 17:00:00|13224.8|13218.8|13223.6|13220.6|13225.3|13220.6|13223.5|13218.8|67
1613408700000|2021-02-15 17:05:00|13223.5|13220.5|13225.5|13219.5|13225.6|13220.6|13223.5|13219|63
1613409000000|2021-02-15 17:10:00|13225.3|13219.3|13225.5|13219.5|13225.9|13220.9|13223.6|13219.1|58
1613409300000|2021-02-15 17:15:00|13225.4|13219.4|13225.3|13219.3|13225.6|13220.9|13223.7|13219|50
1613409600000|2021-02-15 17:20:00|13225.4|13219.4|13225.6|13219.6|13225.9|13221.1|13223.9|13219.3|55
1613409900000|2021-02-15 17:25:00|13225.7|13219.7|13226.1|13220.1|13226.6|13221.7|13224.3|13219.5|75
1613410200000|2021-02-15 17:30:00|13226.2|13220.2|13226.4|13220.4|13226.5|13221.9|13224.6|13220|59
1613410500000|2021-02-15 17:35:00|13226.3|13220.3|13226.4|13220.4|13226.7|13221.9|13224.7|13220.3|56
1613410800000|2021-02-15 17:40:00|13226.3|13220.3|13229|13223|13232.4|13226.4|13224.8|13220.3|128
1613411100000|2021-02-15 17:45:00|13229.2|13223.2|13226.8|13223.8|13229.3|13223.9|13226.7|13222.1|127
1613411400000|2021-02-15 17:50:00|13226.7|13223.7|13228|13222|13228.6|13223.9|13226.5|13221.6|77
1613411700000|2021-02-15 17:55:00|13227.5|13221.5|13227.9|13221.9|13228.2|13223.6|13226.1|13221.5|78
1613412000000|2021-02-15 18:00:00|13228.2|13222.2|13228.1|13222.1|13228.3|13223.6|13225.6|13220.8|143
1613412300000|2021-02-15 18:05:00|13228|13222|13230.4|13224.4|13231.3|13225.3|13227.7|13221.7|136
1613412600000|2021-02-15 18:10:00|13230.2|13224.2|13229|13223|13230.3|13225.9|13227.6|13222.8|98
1613412900000|2021-02-15 18:15:00|13228.9|13222.9|13229.1|13223.1|13229.8|13224.9|13227.5|13222.7|64
1613413200000|2021-02-15 18:20:00|13229|13223|13229.2|13223.2|13229.8|13225|13227.7|13222.9|108
1613413500000|2021-02-15 18:25:00|13229.1|13223.1|13229.2|13223.2|13229.6|13224.9|13227.8|13222.9|68
1613413800000|2021-02-15 18:30:00|13229.3|13223.3|13229.4|13223.4|13229.7|13224.8|13227.7|13223|58
1613414100000|2021-02-15 18:35:00|13229.3|13223.3|13229.2|13223.2|13229.6|13223.6|13229.1|13223.1|65
1613414400000|2021-02-15 18:40:00|13229.3|13223.3|13229.2|13223.2|13229.6|13224.8|13227.8|13223.1|42
1613414700000|2021-02-15 18:45:00|13227.8|13224.8|13229.7|13223.7|13229.9|13225.1|13227.8|13223.2|74
1613415000000|2021-02-15 18:50:00|13229.6|13223.6|13228|13225|13230.2|13225.2|13227.9|13223.4|60
1613415300000|2021-02-15 18:55:00|13229.5|13223.5|13229.5|13223.5|13229.9|13225.2|13228|13223|89
1613415600000|2021-02-15 19:00:00|13229.4|13223.4|13229.5|13223.5|13233.8|13227.8|13229|13223|219
1613415900000|2021-02-15 19:05:00|13229.4|13223.4|13228.8|13222.8|13229.6|13223.6|13228.7|13222.7|102
1613416200000|2021-02-15 19:10:00|13228.7|13222.7|13228.2|13225.2|13230.5|13225.4|13227.6|13222.7|76
1613416500000|2021-02-15 19:15:00|13228.4|13225.4|13230|13224|13230.2|13225.5|13228.2|13223.7|65
1613416800000|2021-02-15 19:20:00|13229.8|13223.8|13231|13225|13231.2|13226.3|13228.4|13223.8|70
1613417100000|2021-02-15 19:25:00|13231.2|13225.2|13228.9|13225.9|13231.2|13226.3|13228.8|13224.3|77
1613417400000|2021-02-15 19:30:00|13230.6|13224.6|13230.6|13224.6|13230.7|13226.1|13228.7|13224.3|55
1613417700000|2021-02-15 19:35:00|13230.7|13224.7|13230.6|13224.6|13230.9|13226.1|13228.9|13224.3|77
1613418000000|2021-02-15 19:40:00|13230.5|13224.5|13230.8|13224.8|13231|13226|13228.9|13224.2|73
1613418300000|2021-02-15 19:45:00|13230.7|13224.7|13230.7|13224.7|13230.9|13224.9|13230.5|13224.5|42
1613418600000|2021-02-15 19:50:00|13230.6|13224.6|13230.8|13224.8|13231.1|13225.1|13229.5|13223.5|84
1613418900000|2021-02-15 19:55:00|13230.9|13224.9|13230.1|13224.1|13231.1|13225.1|13229.9|13223.9|105
1613419200000|2021-02-15 20:00:00|13230.2|13224.2|13229.2|13223.2|13230.3|13224.3|13228.9|13222.9|108
1613419500000|2021-02-15 20:05:00|13229.1|13223.1|13229.9|13223.9|13230.6|13224.6|13228.5|13222.5|88
1613419800000|2021-02-15 20:10:00|13229.8|13223.8|13229.2|13223.2|13229.9|13224.5|13227.5|13222.8|97
1613420100000|2021-02-15 20:15:00|13229|13223|13228.6|13222.6|13229.8|13223.8|13228.2|13222.2|104
1613420400000|2021-02-15 20:20:00|13228.5|13222.5|13229.2|13223.2|13230|13224|13228.2|13222.2|126
1613420700000|2021-02-15 20:25:00|13228.8|13222.8|13228.4|13222.4|13229.9|13223.9|13227.8|13221.8|106
1613421000000|2021-02-15 20:30:00|13228.5|13222.5|13228.9|13222.9|13229.1|13223.1|13227.5|13221.5|126
1613421300000|2021-02-15 20:35:00|13228.8|13222.8|13228.3|13222.3|13229.6|13222.9|13227.5|13221.5|114
1613421600000|2021-02-15 20:40:00|13228.2|13222.2|13228.5|13222.5|13229.3|13223.3|13227.8|13221.8|133
1613421900000|2021-02-15 20:45:00|13228.6|13222.6|13229.1|13223.1|13229.7|13223.7|13227.7|13221.7|82
1613422200000|2021-02-15 20:50:00|13229.2|13223.2|13229|13223|13229.9|13224.7|13227.7|13222.9|71
1613422500000|2021-02-15 20:55:00|13229.1|13223.1|13229.9|13223.9|13229.9|13224.7|13227.7|13222.5|108
1613422800000|2021-02-15 21:00:00|13229.8|13223.8|13228.8|13222.8|13230.2|13224.2|13228.4|13222.4|163
1613423100000|2021-02-15 21:05:00|13228.5|13222.5|13228.2|13222.2|13229.5|13224.1|13226.5|13221.6|126
1613423400000|2021-02-15 21:10:00|13228.1|13222.1|13229.2|13223.2|13230.5|13224.5|13227.1|13222|156
1613423700000|2021-02-15 21:15:00|13229.1|13223.1|13229.5|13223.5|13230.7|13224.7|13228.3|13222.3|121
1613424000000|2021-02-15 21:20:00|13228.8|13222.8|13229.1|13223.1|13231.1|13224.5|13228|13221.8|119
1613424300000|2021-02-15 21:25:00|13229.3|13223.3|13230.2|13224.2|13231.1|13225.1|13228|13222.6|123
1613424600000|2021-02-15 21:30:00|13229.1|13223.1|13233.1|13227.1|13234|13227.1|13228.6|13222.6|185
1613424900000|2021-02-15 21:35:00|13232.6|13226.6|13232.6|13225.6|13233.3|13226.6|13230|13223.3|216
1613425200000|2021-02-15 21:40:00|13231.5|13225.5|13230.9|13224.9|13232.4|13226.4|13230|13222.9|120
1613425500000|2021-02-15 21:45:00|13230.8|13224.8|13232.3|13224.6|13234.6|13225.7|13229.5|13218.9|158
1613425800000|2021-02-15 21:50:00|13230.7|13224.7|13231.3|13224.3|13234.7|13225.5|13230.4|13221.5|109
1613426100000|2021-02-15 21:55:00|13233.2|13224.8|13233.6|13226.4|13236.8|13227.2|13233.2|13220.8|328
1613426400000|2021-02-15 22:00:00|13233.5|13226.2|13234.1|13223.8|13234.6|13227.1|13232.9|13223.7|33
1613426700000|2021-02-15 22:05:00|13234.7|13223.1|13234.8|13220.4|13237.7|13226|13232|13219.8|101
1613427000000|2021-02-15 22:10:00|13235|13220.5|13237.4|13222.9|13238.2|13225.6|13233.3|13219.8|159
1613427300000|2021-02-15 22:15:00|13237.2|13222.4|13235.5|13222.7|13237.6|13225.7|13231.9|13220|140
1613427600000|2021-02-15 22:20:00|13237.4|13221.4|13236.9|13225.1|13238|13225.5|13231.9|13220|109
1613427900000|2021-02-15 22:25:00|13235.5|13224.6|13234.5|13223|13237|13225.7|13231.5|13220.6|53
1613428200000|2021-02-15 22:30:00|13233.3|13224.1|13235.2|13222|13238.2|13225.7|13231.5|13220.8|114
1613428500000|2021-02-15 22:35:00|13237.1|13223.9|13232.4|13225.7|13237.1|13226.1|13231.6|13221.2|111
1613428800000|2021-02-15 22:40:00|13233.1|13225.5|13233.1|13223.8|13238.8|13226.1|13231.5|13220.5|93
1613429100000|2021-02-15 22:45:00|13233.3|13225.1|13232.8|13225.3|13236.7|13225.8|13231.7|13220.9|153
1613429400000|2021-02-15 22:50:00|13233.1|13224.8|13234.7|13222.3|13237|13225.9|13231.3|13221.3|221
1613429700000|2021-02-15 22:55:00|13234.6|13222.4|13233.4|13223.5|13236.2|13225.6|13231.3|13221.2|176
1613430000000|2021-02-15 23:00:00|13233.5|13223.6|13230.9|13224.9|13233.5|13225.8|13229.9|13222|203
1613430300000|2021-02-15 23:05:00|13230.8|13224.5|13230.7|13224.7|13231.3|13225.3|13230.3|13223.8|93
1613430600000|2021-02-15 23:10:00|13230.3|13224.3|13228.6|13222.4|13231|13225|13228.6|13222.2|90
1613430900000|2021-02-15 23:15:00|13228.5|13222.5|13229.2|13223.2|13229.4|13223.4|13228.2|13222.2|75
1613431200000|2021-02-15 23:20:00|13229.1|13223.1|13227|13224|13229.3|13224.8|13227|13221.9|79
1613431500000|2021-02-15 23:25:00|13228.8|13222.8|13228.6|13222.6|13230.3|13224.3|13227.7|13221.7|150
1613431800000|2021-02-15 23:30:00|13228.1|13222.1|13229.9|13223.9|13230.2|13224.2|13227.6|13221.6|140
1613432100000|2021-02-15 23:35:00|13229.6|13223.6|13228.6|13222.6|13230.2|13224.2|13228.1|13222.1|135
1613432400000|2021-02-15 23:40:00|13228.7|13222.7|13227.8|13221.8|13228.7|13222.7|13227.5|13221.5|136
1613432700000|2021-02-15 23:45:00|13227.9|13221.9|13227.7|13221.7|13228.5|13222.5|13227.3|13221.3|111
1613433000000|2021-02-15 23:50:00|13227.6|13221.6|13227.8|13221.8|13228.4|13223.4|13226|13221.4|95
1613433300000|2021-02-15 23:55:00|13227.6|13221.6|13228.2|13222.2|13228.3|13223.4|13226.4|13221.4|104
1613433600000|2021-02-16 00:00:00|13228.3|13222.3|13223.5|13217.5|13228.3|13223.4|13221.4|13216.9|188
1613433900000|2021-02-16 00:05:00|13223.4|13217.4|13224|13221|13225.5|13221|13221.7|13216.8|85
1613434200000|2021-02-16 00:10:00|13225.6|13219.6|13223.2|13217.2|13225.6|13220.8|13221.8|13217.1|141
1613434500000|2021-02-16 00:15:00|13223.3|13217.3|13223|13217|13223.3|13218.9|13220|13215.5|149
1613434800000|2021-02-16 00:20:00|13222.9|13216.9|13220.6|13214.6|13223.2|13218.7|13220.3|13214.3|157
1613435100000|2021-02-16 00:25:00|13220.3|13214.3|13217.3|13211.3|13220.7|13214.7|13216.7|13211.2|160
1613435400000|2021-02-16 00:30:00|13217.2|13211.2|13216.8|13213.8|13221.5|13216.9|13215.8|13211.1|160
1613435700000|2021-02-16 00:35:00|13216.7|13213.7|13217|13211|13218.9|13214.7|13215.4|13211|155
1613436000000|2021-02-16 00:40:00|13217.1|13211.1|13218.1|13215.1|13219.8|13215.4|13215.2|13210.8|174
1613436300000|2021-02-16 00:45:00|13218.3|13215.3|13219.7|13216.7|13221.7|13217.4|13217.5|13214.5|179
1613436600000|2021-02-16 00:50:00|13219.5|13216.5|13220.5|13217.5|13222.5|13218.1|13219.4|13215|145
1613436900000|2021-02-16 00:55:00|13220.4|13217.4|13225|13219|13225.4|13220.9|13220.3|13217|138
1613437200000|2021-02-16 01:00:00|13224.9|13218.9|13224.6|13221.6|13226.7|13222.2|13223.5|13218.8|201
1613437500000|2021-02-16 01:05:00|13224.5|13221.5|13223.6|13220.6|13226.6|13222.2|13223.4|13219.5|147
1613437800000|2021-02-16 01:10:00|13223.7|13220.7|13220.4|13217.4|13224|13220.7|13220.1|13215.8|179
1613438100000|2021-02-16 01:15:00|13222|13216|13219.2|13216.2|13222.4|13217.9|13218.9|13214.4|184
1613438400000|2021-02-16 01:20:00|13219.3|13216.3|13218.2|13215.2|13220.8|13216.3|13218.1|13213.5|147
1613438700000|2021-02-16 01:25:00|13218.1|13215.1|13219.6|13213.6|13220.3|13215.7|13217.9|13213.4|146
1613439000000|2021-02-16 01:30:00|13219.7|13213.7|13217.1|13214.1|13220.5|13215.9|13217|13212.9|167
1613439300000|2021-02-16 01:35:00|13217.2|13214.2|13221.8|13218.8|13223.3|13218.8|13217.2|13213.7|233
1613439600000|2021-02-16 01:40:00|13221.7|13218.7|13220.8|13217.8|13223.8|13219.7|13220.6|13216.3|133
1613439900000|2021-02-16 01:45:00|13220.9|13217.9|13218.2|13215.2|13221.5|13218|13218.1|13213.7|205
1613440200000|2021-02-16 01:50:00|13218.3|13215.3|13221.6|13218.6|13223.3|13219.1|13218.1|13213.5|234
1613440500000|2021-02-16 01:55:00|13221.7|13218.7|13222.2|13216.2|13223.3|13219|13220.3|13215.8|158
1613440800000|2021-02-16 02:00:00|13222.1|13216.1|13219.9|13216.9|13222.2|13217.5|13219.4|13215.1|182
1613441100000|2021-02-16 02:05:00|13219.8|13216.8|13220|13217|13222.6|13218.2|13219.8|13216.3|119
1613441400000|2021-02-16 02:10:00|13220.1|13217.1|13218.7|13215.7|13220.5|13217.2|13218.2|13214.4|141
1613441700000|2021-02-16 02:15:00|13218.8|13215.8|13217.9|13214.9|13219.1|13216.1|13217.8|13214.8|138
1613442000000|2021-02-16 02:20:00|13218|13215|13217.5|13214.5|13219.6|13215.2|13216.6|13213.5|168
1613442300000|2021-02-16 02:25:00|13217.6|13214.6|13214.2|13208.2|13218.6|13214.6|13213.1|13208.1|221
1613442600000|2021-02-16 02:30:00|13214.1|13208.1|13213.4|13210.4|13216.5|13212.3|13212.2|13207.9|176
1613442900000|2021-02-16 02:35:00|13213.5|13210.5|13213.5|13210.5|13215.2|13210.7|13213.1|13208.7|109
1613443200000|2021-02-16 02:40:00|13213.8|13210.8|13214.8|13211.8|13216.5|13212.4|13213.5|13209.1|145
1613443500000|2021-02-16 02:45:00|13214.7|13211.7|13214.8|13211.8|13215.1|13212.1|13214.7|13211.7|69
1613443800000|2021-02-16 02:50:00|13214.9|13211.9|13215.4|13212.4|13217.5|13213|13214.8|13211.1|166
1613444100000|2021-02-16 02:55:00|13215.3|13212.3|13216.4|13210.4|13217.6|13213.2|13214.9|13210.4|165
1613444400000|2021-02-16 03:00:00|13216.3|13210.3|13213.5|13210.5|13216.7|13212.5|13213.3|13209.3|148
1613444700000|2021-02-16 03:05:00|13213.6|13210.6|13213.5|13210.5|13215.4|13210.9|13213.3|13209.2|107
1613445000000|2021-02-16 03:10:00|13213.6|13210.6|13212.6|13209.6|13214.3|13210.8|13212.4|13207.9|161
1613445300000|2021-02-16 03:15:00|13212.5|13209.5|13212.6|13209.6|13214.2|13209.9|13212.1|13207.8|143
1613445600000|2021-02-16 03:20:00|13212.5|13209.5|13215.9|13212.9|13217.6|13213.1|13212.5|13208.2|178
1613445900000|2021-02-16 03:25:00|13216|13213|13214.6|13211.6|13217.6|13213.1|13214.5|13210.2|121
1613446200000|2021-02-16 03:30:00|13214.5|13211.5|13214.8|13211.8|13216.5|13212.1|13213.7|13208.7|168
1613446500000|2021-02-16 03:35:00|13214.9|13211.9|13215.5|13212.5|13217.1|13212.7|13214.8|13210.4|131
1613446800000|2021-02-16 03:40:00|13215.6|13212.6|13215.2|13212.2|13217|13212.7|13214.9|13210.6|135
1613447100000|2021-02-16 03:45:00|13216.7|13210.7|13216|13213|13217.6|13213.3|13214.7|13210.2|149
1613447400000|2021-02-16 03:50:00|13216.1|13213.1|13217|13214|13219.1|13214.7|13215.7|13211.2|162
1613447700000|2021-02-16 03:55:00|13218.4|13212.4|13219.2|13216.2|13220.9|13216.4|13216.9|13212.4|123
1613448000000|2021-02-16 04:00:00|13219.3|13216.3|13221|13218|13222.8|13218.3|13219.3|13215.4|145
1613448300000|2021-02-16 04:05:00|13220.9|13217.9|13221.8|13218.8|13223.5|13219|13220.9|13216.7|136
1613448600000|2021-02-16 04:10:00|13221.6|13218.6|13224.8|13221.8|13226.2|13221.9|13221.6|13218.3|143
1613448900000|2021-02-16 04:15:00|13224.9|13221.9|13226.6|13223.6|13228.4|13223.9|13224.9|13220.5|92
1613449200000|2021-02-16 04:20:00|13226.5|13223.5|13230.4|13227.4|13232|13227.5|13225.9|13221.6|155
1613449500000|2021-02-16 04:25:00|13230.5|13227.5|13229.1|13226.1|13232.6|13228.3|13228.7|13224.1|144
1613449800000|2021-02-16 04:30:00|13229|13226|13228.3|13225.3|13229.4|13226.4|13227.8|13224.8|94
1613450100000|2021-02-16 04:35:00|13228.4|13225.4|13230.5|13227.5|13231.2|13227.7|13228.4|13224.6|136
1613450400000|2021-02-16 04:40:00|13230.6|13227.6|13229.3|13226.3|13232.5|13228.2|13229.1|13225.6|173
1613450700000|2021-02-16 04:45:00|13229.4|13226.4|13229.4|13226.4|13231.1|13226.6|13228.7|13224.3|127
1613451000000|2021-02-16 04:50:00|13229.5|13226.5|13228.9|13225.9|13231.1|13226.8|13228.7|13224.4|100
1613451300000|2021-02-16 04:55:00|13229|13226|13230.4|13227.4|13231.4|13227.6|13228.9|13225.1|78
1613451600000|2021-02-16 05:00:00|13230.3|13227.3|13229.3|13226.3|13232.4|13228|13228.8|13224.4|133
1613451900000|2021-02-16 05:05:00|13229.4|13226.4|13229.4|13226.4|13231.4|13227.1|13228.9|13224.5|154
1613452200000|2021-02-16 05:10:00|13229.5|13226.5|13230.7|13227.7|13231.8|13227.7|13229.2|13224.7|136
1613452500000|2021-02-16 05:15:00|13230.8|13227.8|13230.7|13227.7|13235.4|13231|13230.6|13226.2|228
1613452800000|2021-02-16 05:20:00|13230.6|13227.6|13232.5|13229.5|13234|13229.6|13230.5|13226.1|161
1613453100000|2021-02-16 05:25:00|13232.4|13229.4|13231.8|13228.8|13234.8|13230.7|13231.4|13227.3|151
1613453400000|2021-02-16 05:30:00|13231.7|13228.7|13238.5|13235.5|13240.1|13235.6|13231.7|13228.1|248
1613453700000|2021-02-16 05:35:00|13239.8|13233.8|13245.6|13239.6|13246.8|13242.4|13237.8|13233.4|327
1613454000000|2021-02-16 05:40:00|13245.5|13239.5|13242.1|13239.1|13247.5|13243|13241.8|13237.5|284
1613454300000|2021-02-16 05:45:00|13242|13239|13241.6|13235.6|13243.6|13239.1|13240|13235.5|181
1613454600000|2021-02-16 05:50:00|13241.5|13235.5|13239.1|13236.1|13241.8|13237.5|13238.3|13233.8|234
1613454900000|2021-02-16 05:55:00|13239|13236|13239.2|13233.2|13241.5|13237.1|13237|13232.4|254
1613455200000|2021-02-16 06:00:00|13239.1|13233.1|13240.8|13237.8|13243.5|13239.3|13237.8|13233.1|263
1613455500000|2021-02-16 06:05:00|13240.7|13237.7|13237.7|13234.7|13241.1|13238.1|13236.2|13231.8|198
1613455800000|2021-02-16 06:10:00|13237.6|13234.6|13237.9|13234.9|13240.6|13235.9|13236.8|13232.3|200
1613456100000|2021-02-16 06:15:00|13238.2|13235.2|13235.7|13232.7|13239.7|13235.4|13235.6|13231.2|163
1613456400000|2021-02-16 06:20:00|13235.8|13232.8|13234.4|13231.4|13237.2|13232.8|13234.3|13229.8|123
1613456700000|2021-02-16 06:25:00|13234.5|13231.5|13235.3|13232.3|13236.7|13232.7|13233.6|13229.1|162
1613457000000|2021-02-16 06:30:00|13235.4|13232.4|13235.5|13232.5|13237|13232.6|13234.2|13230.2|150
1613457300000|2021-02-16 06:35:00|13235.6|13232.6|13236|13233|13238.9|13234.5|13234.8|13230.7|112
1613457600000|2021-02-16 06:40:00|13235.8|13232.8|13237.1|13234.1|13237.8|13234.5|13235.8|13231.6|136
1613457900000|2021-02-16 06:45:00|13237.2|13234.2|13236.2|13233.2|13238.7|13234.3|13234.8|13230.4|154
1613458200000|2021-02-16 06:50:00|13236.1|13233.1|13236.2|13233.2|13238.4|13233.9|13235.4|13231.1|164
1613458500000|2021-02-16 06:55:00|13237.7|13231.7|13235|13232|13239.3|13234.7|13235|13230.6|215
1613458800000|2021-02-16 07:00:00|13234.5|13231.5|13234.5|13231.5|13236.4|13231.6|13231.7|13227.2|198
1613459100000|2021-02-16 07:05:00|13234.3|13231.3|13236.8|13233.8|13238.5|13234.2|13233.9|13229.3|186
1613459400000|2021-02-16 07:10:00|13236.9|13233.9|13234.6|13231.6|13238.5|13234.4|13233|13228.3|217
1613459700000|2021-02-16 07:15:00|13234.4|13231.4|13234.1|13231.1|13236.3|13232.1|13233.2|13228.9|199
1613460000000|2021-02-16 07:20:00|13234|13231|13237.3|13234.3|13238.8|13234.4|13234|13230|166
1613460300000|2021-02-16 07:25:00|13237.2|13234.2|13238.9|13235.9|13241.9|13237.2|13236.1|13231.6|180
1613460600000|2021-02-16 07:30:00|13238.8|13235.8|13239.4|13236.4|13242.9|13238.4|13238.1|13233.6|180
1613460900000|2021-02-16 07:35:00|13239.3|13236.3|13240.9|13237.9|13242.6|13238.2|13238.1|13233.4|177
1613461200000|2021-02-16 07:40:00|13241|13238|13240.5|13237.5|13241.9|13238.3|13239.7|13235.3|116
1613461500000|2021-02-16 07:45:00|13240.4|13237.4|13241.4|13238.4|13242.8|13238.7|13240.4|13236.6|139
1613461800000|2021-02-16 07:50:00|13241.3|13238.3|13239.6|13236.6|13242.6|13238.6|13239.5|13235.5|127
1613462100000|2021-02-16 07:55:00|13239.7|13236.7|13244.9|13238.9|13246|13241.4|13239.7|13236.7|238
1613462400000|2021-02-16 08:00:00|13243.4|13240.4|13243|13240|13245.7|13240.9|13239.7|13235|289
1613462700000|2021-02-16 08:05:00|13242.9|13239.9|13241.3|13238.3|13244.8|13240.6|13241.3|13236.7|203
1613463000000|2021-02-16 08:10:00|13241.2|13238.2|13238.7|13235.7|13243.6|13239.3|13238.4|13233.5|298
1613463300000|2021-02-16 08:15:00|13238.8|13235.8|13244.5|13238.5|13244.5|13239.9|13238.6|13234.4|234
1613463600000|2021-02-16 08:20:00|13243.3|13240.3|13242.6|13236.6|13245.2|13240.6|13240.8|13236.3|250
1613463900000|2021-02-16 08:25:00|13242.5|13236.5|13238.4|13235.4|13242.5|13237.9|13238.3|13233|289
1613464200000|2021-02-16 08:30:00|13238.5|13235.5|13235.1|13229.1|13240.7|13235.7|13234.3|13228.9|200
1613464500000|2021-02-16 08:35:00|13235.2|13229.2|13235.3|13232.3|13238.8|13234.4|13232.9|13228.2|272
1613464800000|2021-02-16 08:40:00|13235.2|13232.2|13233.7|13230.7|13237.2|13232.7|13233|13228.2|202
1613465100000|2021-02-16 08:45:00|13233.6|13230.6|13232.1|13229.1|13235.3|13230.9|13231.7|13227.2|159
1613465400000|2021-02-16 08:50:00|13231.9|13228.9|13230.8|13227.8|13234.2|13229.6|13230.8|13226.2|219
1613465700000|2021-02-16 08:55:00|13230.7|13227.7|13230.6|13224.6|13233|13228.6|13227.8|13223.4|253
1613466000000|2021-02-16 09:00:00|13229.1|13226.1|13232.8|13229.8|13235.1|13230.8|13229|13224.5|290
1613466300000|2021-02-16 09:05:00|13232.9|13229.9|13233.6|13230.6|13236.7|13232.1|13232|13228.5|229
1613466600000|2021-02-16 09:10:00|13233.5|13230.5|13232.2|13229.2|13235.2|13230.8|13230.8|13226.4|190
1613466900000|2021-02-16 09:15:00|13232.1|13229.1|13232.2|13226.2|13234.6|13230|13229.8|13225.2|221
1613467200000|2021-02-16 09:20:00|13232.1|13226.1|13236.3|13230.3|13236.5|13231.2|13229.7|13225|217
1613467500000|2021-02-16 09:25:00|13236.2|13230.2|13234.7|13228.7|13236.2|13231.6|13232.4|13227.9|166
1613467800000|2021-02-16 09:30:00|13235.2|13229.2|13235.3|13232.3|13238.4|13233.8|13234.3|13229.2|185
1613468100000|2021-02-16 09:35:00|13235.2|13232.2|13235.3|13229.3|13238.4|13234.1|13233.6|13228.7|203
1613468400000|2021-02-16 09:40:00|13235.4|13229.4|13231.8|13228.8|13235.5|13231|13231.7|13227.6|141
1613468700000|2021-02-16 09:45:00|13231.7|13228.7|13232.6|13229.6|13234.2|13229.6|13230.6|13226.1|135
1613469000000|2021-02-16 09:50:00|13234.1|13228.1|13235.6|13232.6|13237.7|13233.5|13231.8|13227.3|203
1613469300000|2021-02-16 09:55:00|13235.5|13232.5|13237.7|13231.7|13238|13233.6|13235.4|13231|97
1613469600000|2021-02-16 10:00:00|13237.8|13231.8|13237.8|13234.8|13239.3|13234.8|13235.2|13230.7|129
1613469900000|2021-02-16 10:05:00|13237.9|13234.9|13238.8|13232.8|13242.1|13237.6|13237.3|13232.7|174
1613470200000|2021-02-16 10:10:00|13238.7|13232.7|13237.2|13231.2|13239|13234|13235.5|13230.9|181
1613470500000|2021-02-16 10:15:00|13237.1|13231.1|13237.2|13231.2|13237.5|13233|13235.2|13230.6|152
1613470800000|2021-02-16 10:20:00|13237.1|13231.1|13235.5|13229.5|13237.2|13232.6|13233.7|13229.2|134
1613471100000|2021-02-16 10:25:00|13235.4|13229.4|13232.9|13229.9|13235.5|13231.2|13232.6|13228.1|211
1613471400000|2021-02-16 10:30:00|13232.8|13229.8|13234.9|13228.9|13235.7|13231.4|13232.5|13227.9|226
1613471700000|2021-02-16 10:35:00|13234.8|13228.8|13235|13229|13235.7|13230.8|13233.4|13228.7|206
1613472000000|2021-02-16 10:40:00|13234.9|13228.9|13232.5|13226.5|13235.4|13230.7|13230.8|13226.2|167
1613472300000|2021-02-16 10:45:00|13232.4|13226.4|13231.9|13225.9|13232.6|13227.8|13229.7|13224.9|224
1613472600000|2021-02-16 10:50:00|13232|13226|13233|13227|13233.8|13228.4|13229.4|13225.1|208
1613472900000|2021-02-16 10:55:00|13233.1|13227.1|13235.1|13229.1|13236.1|13230.6|13231.6|13226.8|233
1613473200000|2021-02-16 11:00:00|13234.8|13228.8|13232.1|13229.1|13236.7|13232.3|13232.1|13227.6|210
1613473500000|2021-02-16 11:05:00|13232|13229|13232.7|13226.7|13234.1|13229.7|13231|13226.5|182
1613473800000|2021-02-16 11:10:00|13232.8|13226.8|13230.9|13224.9|13232.9|13227.7|13229.1|13224.7|209
1613474100000|2021-02-16 11:15:00|13230.7|13224.7|13233.1|13227.1|13233.8|13229.1|13229.6|13224.7|150
1613474400000|2021-02-16 11:20:00|13233.2|13227.2|13231.1|13225.1|13234.2|13229.6|13229.6|13224.9|159
1613474700000|2021-02-16 11:25:00|13231.2|13225.2|13230.7|13227.7|13232.3|13227.8|13228.4|13223.8|156
1613475000000|2021-02-16 11:30:00|13230.6|13227.6|13234.2|13228.2|13234.5|13229.7|13230|13225.6|133
1613475300000|2021-02-16 11:35:00|13233.9|13227.9|13234.8|13228.8|13235.2|13230.7|13233|13227.8|114
1613475600000|2021-02-16 11:40:00|13234.9|13228.9|13235.9|13229.9|13236.1|13231.5|13233.2|13228.6|126
1613475900000|2021-02-16 11:45:00|13234.3|13231.3|13236.1|13230.1|13236.6|13231.6|13233.3|13227.4|165
1613476200000|2021-02-16 11:50:00|13236|13230|13232.7|13226.7|13236.3|13231.6|13230.5|13226|188
1613476500000|2021-02-16 11:55:00|13231.2|13228.2|13232.1|13229.1|13233.7|13229.1|13231.2|13226.5|129
1613476800000|2021-02-16 12:00:00|13232.2|13229.2|13231.3|13228.3|13233.4|13229.3|13231.1|13226.7|131
1613477100000|2021-02-16 12:05:00|13231.1|13228.1|13231|13228|13232.7|13228.5|13230.3|13225.7|126
1613477400000|2021-02-16 12:10:00|13230.9|13227.9|13231.3|13228.3|13232.5|13228.6|13230.9|13226.4|134
1613477700000|2021-02-16 12:15:00|13231.4|13228.4|13232.2|13226.2|13233|13228.6|13230.6|13226|216
1613478000000|2021-02-16 12:20:00|13232.1|13226.1|13233.4|13227.4|13233.4|13228.7|13231.1|13226.1|175
1613478300000|2021-02-16 12:25:00|13233.3|13227.3|13233.9|13227.9|13234.3|13229.3|13231.8|13226.9|149
1613478600000|2021-02-16 12:30:00|13234|13228|13235.2|13232.2|13236.6|13232.2|13232.7|13228|126
1613478900000|2021-02-16 12:35:00|13235.1|13232.1|13235.2|13232.2|13238.5|13232.5|13235|13230.2|159
1613479200000|2021-02-16 12:40:00|13235.1|13232.1|13239|13233|13239.2|13233.7|13235.1|13230.4|162
1613479500000|2021-02-16 12:45:00|13238.9|13232.9|13244.9|13238.9|13245|13239.8|13237.8|13232.7|276
1613479800000|2021-02-16 12:50:00|13244.8|13238.8|13246|13240|13246.7|13241.9|13243.3|13238.1|256
1613480100000|2021-02-16 12:55:00|13245.9|13239.9|13245|13242|13247.1|13242.2|13243.2|13238.7|248
1613480400000|2021-02-16 13:00:00|13245.1|13242.1|13248|13245|13250.2|13245.7|13245|13240.6|281
1613480700000|2021-02-16 13:05:00|13247.9|13244.9|13247.8|13244.8|13249.6|13245.1|13243.5|13239.1|331
1613481000000|2021-02-16 13:10:00|13247.9|13244.9|13248.2|13245.2|13252|13247.6|13246.8|13242.2|293
1613481300000|2021-02-16 13:15:00|13248.1|13245.1|13248.3|13245.3|13251.1|13246.6|13247.2|13242.7|275
1613481600000|2021-02-16 13:20:00|13249.8|13243.8|13252.8|13249.8|13255.3|13250.6|13248.7|13243.8|338
1613481900000|2021-02-16 13:25:00|13254.3|13248.3|13256.5|13250.5|13257.4|13252.5|13251.2|13246.8|268
1613482200000|2021-02-16 13:30:00|13256.4|13250.4|13263.8|13257.8|13263.9|13257.9|13255.2|13249.8|461
1613482500000|2021-02-16 13:35:00|13263.9|13257.9|13263|13257|13264.3|13258.3|13258.1|13253.8|357
1613482800000|2021-02-16 13:40:00|13263.1|13257.1|13264.5|13258.5|13266.8|13262.1|13262.5|13257|375
1613483100000|2021-02-16 13:45:00|13265|13259|13261.9|13255.9|13268.3|13263.4|13261.7|13255.7|403
1613483400000|2021-02-16 13:50:00|13262|13256|13262.9|13256.9|13264.6|13259.3|13261.2|13256|314
1613483700000|2021-02-16 13:55:00|13263|13257|13267.9|13261.9|13268.6|13263.9|13262.5|13257|282
1613484000000|2021-02-16 14:00:00|13267.8|13261.8|13271.6|13265.6|13275.3|13270.3|13266.1|13261.2|515
1613484300000|2021-02-16 14:05:00|13271.7|13265.7|13265.9|13259.9|13273.1|13267.1|13263.8|13259|424
1613484600000|2021-02-16 14:10:00|13266.1|13260.1|13268.9|13265.9|13272.3|13267.9|13265.9|13259.9|389
1613484900000|2021-02-16 14:15:00|13269|13266|13268|13265|13272.5|13267.4|13266.3|13261.1|380
1613485200000|2021-02-16 14:20:00|13267.9|13264.9|13268.9|13265.9|13272.6|13268|13267.2|13262.6|336
1613485500000|2021-02-16 14:25:00|13269|13266|13275|13269|13276.3|13271.4|13269|13264.9|302
1613485800000|2021-02-16 14:30:00|13274.7|13268.7|13272.7|13266.7|13275.4|13269.6|13270.1|13264.6|438
1613486100000|2021-02-16 14:35:00|13272.8|13266.8|13274.2|13271.2|13277.8|13272.1|13271.9|13266.2|349
1613486400000|2021-02-16 14:40:00|13274.1|13271.1|13273.8|13267.8|13277.5|13272.4|13270.5|13264.5|357
1613486700000|2021-02-16 14:45:00|13273.9|13267.9|13277.4|13271.4|13277.8|13273|13271.8|13265.8|300
1613487000000|2021-02-16 14:50:00|13275.7|13272.7|13274.2|13271.2|13277.7|13273.6|13272.2|13267.7|396
1613487300000|2021-02-16 14:55:00|13274.1|13271.1|13276.1|13273.1|13277.5|13273.1|13272.9|13268.3|337
1613487600000|2021-02-16 15:00:00|13276|13273|13272.8|13266.8|13277.2|13273.1|13269.6|13265.2|371
1613487900000|2021-02-16 15:05:00|13272.9|13266.9|13267.5|13261.5|13273.2|13268.7|13265.8|13261.1|316
1613488200000|2021-02-16 15:10:00|13267.4|13261.4|13266|13260|13268|13263.2|13264.4|13259.7|307
1613488500000|2021-02-16 15:15:00|13266.1|13260.1|13269.9|13263.9|13271.6|13265.7|13264.2|13259|439
1613488800000|2021-02-16 15:20:00|13269.8|13263.8|13262.7|13259.7|13270.2|13265.6|13262.7|13257.1|369
1613489100000|2021-02-16 15:25:00|13264.2|13258.2|13264.2|13258.2|13266.5|13262|13262.6|13258|355
1613489400000|2021-02-16 15:30:00|13264.3|13258.3|13261.2|13258.2|13266.4|13262.1|13260.9|13256.3|304
1613489700000|2021-02-16 15:35:00|13261.3|13258.3|13262.6|13256.6|13264.2|13259.5|13260|13255.5|342
1613490000000|2021-02-16 15:40:00|13261|13258|13265.4|13262.4|13267.8|13262.8|13260.5|13255.8|321
1613490300000|2021-02-16 15:45:00|13265.5|13262.5|13268.4|13265.4|13269.9|13265.4|13264.9|13260.4|342
1613490600000|2021-02-16 15:50:00|13268.2|13265.2|13268.1|13265.1|13269.7|13265.3|13265.9|13261.7|175
1613490900000|2021-02-16 15:55:00|13268|13265|13260|13257|13269.9|13265.4|13260|13254.7|302
1613491200000|2021-02-16 16:00:00|13260.1|13257.1|13261.7|13258.7|13262.7|13258.9|13259.9|13255.4|190
1613491500000|2021-02-16 16:05:00|13261.8|13258.8|13265.9|13262.9|13266.7|13262.9|13261.8|13257.9|193
1613491800000|2021-02-16 16:10:00|13265.8|13262.8|13267.9|13261.9|13268.8|13264.3|13264.5|13260.7|212
1613492100000|2021-02-16 16:15:00|13266.4|13263.4|13267.7|13264.7|13270.6|13266.3|13266.4|13262|218
1613492400000|2021-02-16 16:20:00|13267.8|13264.8|13269.4|13266.4|13270.8|13266.6|13267|13262.6|205
1613492700000|2021-02-16 16:25:00|13269.3|13266.3|13270|13267|13271.6|13267.2|13269|13264.8|137
1613493000000|2021-02-16 16:30:00|13270.2|13267.2|13267.8|13264.8|13273.5|13269|13267.7|13263.2|308
1613493300000|2021-02-16 16:35:00|13267.9|13264.9|13266.2|13263.2|13269.7|13265.3|13266|13262|242
1613493600000|2021-02-16 16:40:00|13266.1|13263.1|13266.7|13263.7|13268.5|13264|13266.1|13261.8|249
1613493900000|2021-02-16 16:45:00|13266.5|13263.5|13272.2|13266.2|13272.2|13266.8|13266.5|13262|169
1613494200000|2021-02-16 16:50:00|13272.1|13266.1|13274.2|13268.2|13275.9|13271.4|13270.7|13266.1|266
1613494500000|2021-02-16 16:55:00|13274.3|13268.3|13274.3|13268.3|13275.3|13270.2|13272.2|13267.6|249
1613494800000|2021-02-16 17:00:00|13274.4|13268.4|13275.5|13269.5|13275.5|13270.3|13272.3|13267.9|236
1613495100000|2021-02-16 17:05:00|13275.6|13269.6|13277.6|13271.6|13277.6|13271.6|13273.3|13268.7|141
1613495400000|2021-02-16 17:10:00|13278.7|13272.7|13275.9|13272.9|13279.4|13274.2|13275.3|13270.8|312
1613495700000|2021-02-16 17:15:00|13275.8|13272.8|13277.4|13274.4|13279.2|13274.6|13275.7|13271.8|184
1613496000000|2021-02-16 17:20:00|13277.5|13274.5|13278.7|13272.7|13278.8|13274.6|13276.9|13272.3|181
1613496300000|2021-02-16 17:25:00|13278.8|13272.8|13278.4|13272.4|13279.2|13274.8|13276.9|13272.2|188
1613496600000|2021-02-16 17:30:00|13278.3|13272.3|13277|13271|13278.7|13274.2|13276.2|13271|195
1613496900000|2021-02-16 17:35:00|13277.1|13271.1|13276.1|13273.1|13277.7|13273.1|13275.2|13270.4|179
1613497200000|2021-02-16 17:40:00|13276|13273|13277.6|13271.6|13277.8|13273.2|13275.9|13271.2|118
1613497500000|2021-02-16 17:45:00|13277.7|13271.7|13276.1|13273.1|13277.8|13273.4|13275.8|13271.4|107
1613497800000|2021-02-16 17:50:00|13276.2|13273.2|13277.9|13271.9|13278|13273.6|13276|13271.3|182
1613498100000|2021-02-16 17:55:00|13277.7|13271.7|13277.6|13271.6|13277.9|13273.5|13275.6|13271.2|151
1613498400000|2021-02-16 18:00:00|13277.7|13271.7|13274.8|13268.8|13277.8|13273.2|13274.7|13268.7|130
1613498700000|2021-02-16 18:05:00|13274.9|13268.9|13274.4|13268.4|13275.4|13270.5|13272.7|13268.2|153
1613499000000|2021-02-16 18:10:00|13274.6|13268.6|13272.5|13266.5|13274.7|13268.7|13271|13265.9|152
1613499300000|2021-02-16 18:15:00|13272.6|13266.6|13272.7|13266.7|13273.1|13268.3|13270.8|13266|142
1613499600000|2021-02-16 18:20:00|13272.6|13266.6|13272.1|13266.1|13272.6|13267.9|13270.5|13265.9|127
1613499900000|2021-02-16 18:25:00|13272|13266|13272.7|13266.7|13273.1|13268.4|13270.6|13265.8|158
1613500200000|2021-02-16 18:30:00|13272.6|13266.6|13273|13267|13273.3|13268.4|13271|13266.5|133
1613500500000|2021-02-16 18:35:00|13272.9|13266.9|13273.1|13267.1|13273.1|13268.5|13271|13266.5|141
1613500800000|2021-02-16 18:40:00|13273|13267|13273|13267|13273.6|13268.7|13271.1|13266.7|163
1613501100000|2021-02-16 18:45:00|13272.9|13266.9|13271.7|13268.7|13273.5|13268.9|13271.4|13266.8|189
1613501400000|2021-02-16 18:50:00|13271.6|13268.6|13269.9|13266.9|13273.1|13268.7|13269.8|13265.4|164
1613501700000|2021-02-16 18:55:00|13270|13267|13272.2|13269.2|13273.8|13269.5|13269.9|13265.3|201
1613502000000|2021-02-16 19:00:00|13274.1|13268.1|13272|13269|13274.2|13269.7|13271.7|13267.3|174
1613502300000|2021-02-16 19:05:00|13271.9|13268.9|13271.8|13268.8|13273.5|13269.2|13271.4|13267.1|98
1613502600000|2021-02-16 19:10:00|13272|13269|13271.9|13268.9|13273.6|13269.1|13271.6|13267|123
1613502900000|2021-02-16 19:15:00|13272.2|13269.2|13272.6|13269.6|13274.4|13269.8|13272.2|13267.8|145
1613503200000|2021-02-16 19:20:00|13272.5|13269.5|13273.1|13267.1|13273.9|13269.7|13271.1|13266.7|137
1613503500000|2021-02-16 19:25:00|13273|13267|13270.9|13267.9|13273.2|13268.7|13270.9|13266.4|197
1613503800000|2021-02-16 19:30:00|13271|13268|13270|13267|13272.9|13268.4|13270|13265.5|159
1613504100000|2021-02-16 19:35:00|13270.1|13267.1|13271.7|13265.7|13272|13267.6|13270|13265.3|125
1613504400000|2021-02-16 19:40:00|13271.6|13265.6|13270.1|13267.1|13272|13267.5|13270|13265.5|133
1613504700000|2021-02-16 19:45:00|13270|13267|13271.2|13265.2|13271.9|13267.5|13269.6|13265.2|174
1613505000000|2021-02-16 19:50:00|13271.4|13265.4|13271.5|13265.5|13271.6|13267.1|13269.7|13265.1|130
1613505300000|2021-02-16 19:55:00|13270.2|13267.2|13271.1|13265.1|13272.1|13267.5|13269.7|13265|153
1613505600000|2021-02-16 20:00:00|13271.2|13265.2|13270.3|13264.3|13271.9|13266.8|13269.2|13264.2|217
1613505900000|2021-02-16 20:05:00|13270.4|13264.4|13272.1|13266.1|13272.7|13266.7|13269.7|13264.3|159
1613506200000|2021-02-16 20:10:00|13272|13266|13272.5|13266.5|13272.8|13268.3|13270.4|13265.8|198
1613506500000|2021-02-16 20:15:00|13272.4|13266.4|13274|13268|13274.3|13269.7|13271|13266.2|215
1613506800000|2021-02-16 20:20:00|13274.1|13268.1|13272.4|13269.4|13274.2|13269.7|13272.1|13267.5|187
1613507100000|2021-02-16 20:25:00|13272.3|13269.3|13272.1|13269.1|13274.1|13269.5|13272|13267.5|182
1613507400000|2021-02-16 20:30:00|13272.4|13269.4|13272|13269|13274.2|13269.6|13271.9|13267.5|260
1613507700000|2021-02-16 20:35:00|13271.9|13268.9|13274.3|13268.3|13274.4|13269.7|13271.8|13267.3|140
1613508000000|2021-02-16 20:40:00|13272.9|13269.9|13273.6|13267.6|13274.6|13269.9|13271.7|13266.9|211
1613508300000|2021-02-16 20:45:00|13273|13267|13272.2|13266.2|13273.8|13267.8|13271.8|13265.8|192
1613508600000|2021-02-16 20:50:00|13272.1|13266.1|13272.9|13266.9|13273.7|13267.7|13271.3|13265.3|203
1613508900000|2021-02-16 20:55:00|13272.8|13266.8|13274.5|13268.5|13275.1|13270.4|13272.8|13266.8|200
1613509200000|2021-02-16 21:00:00|13274.7|13268.7|13274.5|13268.5|13276.2|13270.2|13274.2|13268.2|189
1613509500000|2021-02-16 21:05:00|13274.1|13268.1|13274.6|13268.6|13274.9|13270.2|13272.7|13268.1|102
1613509800000|2021-02-16 21:10:00|13274.7|13268.7|13274.4|13268.4|13275.3|13270.4|13272.9|13267.7|97
1613510100000|2021-02-16 21:15:00|13274.5|13268.5|13274.7|13268.7|13275.3|13270.3|13273.2|13268|122
1613510400000|2021-02-16 21:20:00|13273.2|13270.2|13277.2|13271.2|13277.8|13271.8|13273.2|13268.6|128
1613510700000|2021-02-16 21:25:00|13277.3|13271.3|13279|13273|13279|13273|13275.8|13270.5|158
1613511000000|2021-02-16 21:30:00|13278.8|13272.8|13280.4|13274.4|13280.8|13274.8|13278.5|13272.5|168
1613511300000|2021-02-16 21:35:00|13280.6|13274.6|13281|13275|13281.3|13276.9|13279.3|13274.2|80
1613511600000|2021-02-16 21:40:00|13280.8|13274.8|13281.4|13275.4|13282.1|13276.4|13279.2|13274.3|125
1613511900000|2021-02-16 21:45:00|13280.5|13274.5|13280.2|13274.2|13280.6|13274.6|13277.9|13264.2|351
1613512200000|2021-02-16 21:50:00|13280.5|13274.5|13278.4|13272.4|13280.7|13274.7|13277.7|13271.7|187
1613512500000|2021-02-16 21:55:00|13278.6|13272.6|13279|13266.8|13281.2|13275.1|13277.8|13266.4|224
1613512800000|2021-02-16 22:00:00|13280.9|13266.5|13278|13265.2|13281.7|13266.6|13277.7|13263.3|69
1613513100000|2021-02-16 22:05:00|13276.6|13262.6|13277.5|13261.8|13280.7|13267.8|13275.2|13260.8|105
1613513400000|2021-02-16 22:10:00|13277.6|13261.6|13276.7|13264.6|13279|13267.1|13274.1|13260.7|146
1613513700000|2021-02-16 22:15:00|13277.2|13262.7|13275.9|13264.3|13279.8|13266.1|13275.2|13262.1|126
1613514000000|2021-02-16 22:20:00|13276.2|13264|13276.2|13267.9|13278.2|13267.9|13275.9|13262.4|90
1613514300000|2021-02-16 22:25:00|13276.1|13266.5|13278.1|13268|13280|13269.5|13275.9|13264.3|132
1613514600000|2021-02-16 22:30:00|13278.7|13267.5|13280.1|13268.4|13281.6|13272.4|13277.4|13266.9|139
1613514900000|2021-02-16 22:35:00|13278.8|13268.8|13278.9|13270.4|13281.1|13272.4|13278.7|13267.9|107
1613515200000|2021-02-16 22:40:00|13279.2|13271.7|13279.6|13267.7|13282.8|13272.3|13278.5|13264.4|159
1613515500000|2021-02-16 22:45:00|13279.1|13269|13280.8|13271|13281.9|13272.9|13278.3|13268.2|199
1613515800000|2021-02-16 22:50:00|13280.7|13270.9|13279.4|13270.9|13281.1|13271.8|13278.2|13269.1|177
1613516100000|2021-02-16 22:55:00|13279.3|13271.4|13280.1|13274.1|13285.7|13276.6|13278.2|13268.4|223
1613516400000|2021-02-16 23:00:00|13280.3|13274.3|13283.3|13277.3|13284.1|13277.5|13279.5|13271|191
1613516700000|2021-02-16 23:05:00|13282.9|13276.9|13292|13286|13292.2|13286.2|13282.9|13276.9|236
1613517000000|2021-02-16 23:10:00|13292.2|13286.2|13293.1|13287.1|13293.2|13287.2|13286.3|13280.3|336
1613517300000|2021-02-16 23:15:00|13293.6|13287.6|13285.1|13279.1|13293.9|13287.9|13284.7|13278.7|279
1613517600000|2021-02-16 23:20:00|13285|13279|13288.8|13282.8|13288.9|13282.9|13282.9|13276.9|258
1613517900000|2021-02-16 23:25:00|13288.6|13282.6|13289.6|13283.6|13290|13284|13287.8|13281.8|172
1613518200000|2021-02-16 23:30:00|13289.2|13283.2|13288.6|13282.6|13289.7|13283.7|13288.3|13282.3|202
1613518500000|2021-02-16 23:35:00|13288.4|13282.4|13284.9|13278.9|13289.3|13284.1|13284.3|13278.3|152
1613518800000|2021-02-16 23:40:00|13284.8|13278.8|13285.5|13279.5|13286|13280|13284.3|13278.3|125
1613519100000|2021-02-16 23:45:00|13285.4|13279.4|13284.1|13278.1|13285.9|13279.9|13283.9|13277.9|136
1613519400000|2021-02-16 23:50:00|13284.2|13278.2|13289.6|13283.6|13289.7|13283.7|13283.8|13277.8|221
1613519700000|2021-02-16 23:55:00|13289.4|13283.4|13293.6|13287.6|13293.9|13287.9|13287.8|13281.8|290
1613520000000|2021-02-17 00:00:00|13293.4|13287.4|13293.6|13287.6|13294.7|13290.1|13290.2|13285.5|340
1613520300000|2021-02-17 00:05:00|13293.5|13287.5|13291.2|13285.2|13294|13289.2|13289.1|13283.7|244
1613520600000|2021-02-17 00:10:00|13291.1|13285.1|13292.2|13289.2|13293.8|13289.4|13290.3|13285.1|247
1613520900000|2021-02-17 00:15:00|13292.3|13289.3|13293.7|13287.7|13295.7|13291.3|13292|13287.2|232
1613521200000|2021-02-17 00:20:00|13292.2|13289.2|13290.5|13284.5|13294.6|13289.7|13288.2|13283.7|270
1613521500000|2021-02-17 00:25:00|13289|13286|13290.9|13284.9|13293.8|13288.5|13288.7|13284.3|244
1613521800000|2021-02-17 00:30:00|13290.8|13284.8|13284.6|13281.6|13291.2|13285.2|13284.6|13280.5|232
1613522100000|2021-02-17 00:35:00|13284.7|13281.7|13289|13286|13290.4|13286.1|13283.9|13280.6|170
1613522400000|2021-02-17 00:40:00|13290.4|13284.4|13289.5|13286.5|13293.6|13289.3|13288.6|13284.4|262
1613522700000|2021-02-17 00:45:00|13289.6|13286.6|13290.3|13287.3|13292.5|13288|13288.8|13284.4|205
1613523000000|2021-02-17 00:50:00|13290.4|13287.4|13292.8|13289.8|13295.3|13290.9|13290.3|13286.4|294
1613523300000|2021-02-17 00:55:00|13292.9|13289.9|13291.5|13288.5|13295.8|13291.5|13291.4|13287|312
1613523600000|2021-02-17 01:00:00|13291.6|13288.6|13296.7|13290.7|13296.7|13291.9|13290.8|13286.4|318
1613523900000|2021-02-17 01:05:00|13295.4|13292.4|13297.1|13294.1|13299.4|13294.5|13293.6|13289.2|276
1613524200000|2021-02-17 01:10:00|13297.3|13294.3|13294.1|13288.1|13299|13294.5|13291.7|13287.2|213
1613524500000|2021-02-17 01:15:00|13293.9|13287.9|13291.6|13288.6|13295.3|13290.2|13290|13286.1|262
1613524800000|2021-02-17 01:20:00|13291.5|13288.5|13294|13291|13296|13291.6|13291.2|13287.6|183
1613525100000|2021-02-17 01:25:00|13295.6|13289.6|13294.9|13291.9|13296.5|13292.1|13292.7|13289.1|215
1613525400000|2021-02-17 01:30:00|13295|13292|13293|13290|13297.4|13293|13293|13289|172
1613525700000|2021-02-17 01:35:00|13292.9|13289.9|13291.6|13288.6|13294.7|13290|13291.6|13287.5|159
1613526000000|2021-02-17 01:40:00|13291.7|13288.7|13287.6|13284.6|13291.9|13288.7|13287.4|13283.2|239
1613526300000|2021-02-17 01:45:00|13287.7|13284.7|13287.5|13284.5|13290.8|13286|13287.1|13282.7|196
1613526600000|2021-02-17 01:50:00|13287.6|13284.6|13286.4|13283.4|13290.1|13285.7|13284.8|13280.6|219
1613526900000|2021-02-17 01:55:00|13287.9|13281.9|13286.1|13283.1|13288|13283.4|13285.3|13280.9|188
1613527200000|2021-02-17 02:00:00|13287.6|13281.6|13286.2|13283.2|13287.7|13283.7|13285.1|13280.7|169
1613527500000|2021-02-17 02:05:00|13286.3|13283.3|13285.1|13282.1|13288.1|13283.5|13283.4|13279.1|201
1613527800000|2021-02-17 02:10:00|13285|13282|13285.7|13282.7|13288.8|13284.5|13284.3|13279.9|215
1613528100000|2021-02-17 02:15:00|13285.8|13282.8|13285.4|13282.4|13287|13283.8|13285.2|13280.7|155
1613528400000|2021-02-17 02:20:00|13285.3|13282.3|13283.7|13280.7|13286.9|13282.5|13282.7|13278.5|258
1613528700000|2021-02-17 02:25:00|13283.9|13280.9|13284.8|13281.8|13286.6|13282.1|13283.7|13279.5|238
1613529000000|2021-02-17 02:30:00|13284.9|13281.9|13285.5|13279.5|13288.1|13283.7|13284.2|13279.5|139
1613529300000|2021-02-17 02:35:00|13283.7|13280.7|13282.8|13279.8|13285.6|13280.8|13282.5|13278.1|156
1613529600000|2021-02-17 02:40:00|13282.7|13279.7|13278.7|13272.7|13284.9|13280.4|13277.1|13272.7|196
1613529900000|2021-02-17 02:45:00|13278.6|13272.6|13278|13275|13280.2|13275.8|13276.9|13272.5|168
1613530200000|2021-02-17 02:50:00|13278.1|13275.1|13278.3|13275.3|13280.6|13276.1|13277.4|13273.1|137
1613530500000|2021-02-17 02:55:00|13278.5|13275.5|13279.8|13276.8|13282.6|13278.2|13278.4|13273.9|205
1613530800000|2021-02-17 03:00:00|13281.4|13275.4|13283.8|13280.8|13285.4|13281|13279.9|13275.4|214
1613531100000|2021-02-17 03:05:00|13283.7|13280.7|13282.5|13279.5|13285.4|13281.3|13282.3|13278.8|205
1613531400000|2021-02-17 03:10:00|13282.3|13279.3|13283.3|13280.3|13285.7|13281.3|13282.1|13278.3|205
1613531700000|2021-02-17 03:15:00|13283.2|13280.2|13284.4|13281.4|13285.8|13281.7|13282.8|13279.6|194
1613532000000|2021-02-17 03:20:00|13284.3|13281.3|13287.8|13284.8|13290.2|13285.9|13284.2|13281.2|239
1613532300000|2021-02-17 03:25:00|13287.7|13284.7|13288.3|13285.3|13291|13286.5|13286|13281.6|168
1613532600000|2021-02-17 03:30:00|13288.4|13285.4|13290.4|13287.4|13293.9|13288.5|13288.1|13283.8|249
1613532900000|2021-02-17 03:35:00|13290.5|13287.5|13290.7|13284.7|13293|13288.6|13289.1|13284.5|189
1613533200000|2021-02-17 03:40:00|13289.3|13286.3|13287.7|13284.7|13290.6|13286.8|13287.4|13283.1|185
1613533500000|2021-02-17 03:45:00|13287.6|13284.6|13285.8|13282.8|13288.9|13284.9|13285.3|13280.9|155
1613533800000|2021-02-17 03:50:00|13285.7|13282.7|13286.1|13283.1|13289.3|13284.3|13285|13280.5|189
1613534100000|2021-02-17 03:55:00|13286|13283|13284.7|13281.7|13286|13283|13283.8|13279.5|139
1613534400000|2021-02-17 04:00:00|13285|13282|13285.7|13282.7|13286.5|13282.8|13284.3|13280.2|139
1613534700000|2021-02-17 04:05:00|13285.8|13282.8|13284.1|13281.1|13286.9|13283.2|13284.1|13279.5|110
1613535000000|2021-02-17 04:10:00|13284.2|13281.2|13284.3|13278.3|13285.7|13281.3|13282.7|13278.3|89
1613535300000|2021-02-17 04:15:00|13284.2|13278.2|13283.5|13280.5|13285|13280.6|13282.8|13278.2|157
1613535600000|2021-02-17 04:20:00|13283.3|13280.3|13283.5|13280.5|13285.3|13280.9|13282.5|13277.9|178
1613535900000|2021-02-17 04:25:00|13283.6|13280.6|13283.4|13280.4|13284.8|13280.8|13282.6|13278.4|123
1613536200000|2021-02-17 04:30:00|13283.5|13280.5|13283.4|13280.4|13284.9|13281.4|13283.3|13278.7|132
1613536500000|2021-02-17 04:35:00|13284.8|13278.8|13283.5|13280.5|13285.7|13281|13282.8|13278.5|110
1613536800000|2021-02-17 04:40:00|13283.4|13280.4|13281.3|13278.3|13284.7|13280.5|13280.9|13276.5|154
1613537100000|2021-02-17 04:45:00|13281.2|13278.2|13281.4|13278.4|13283.7|13279.3|13280.8|13276.3|110
1613537400000|2021-02-17 04:50:00|13281.3|13278.3|13281.8|13278.8|13283.3|13278.9|13279.3|13275|191
1613537700000|2021-02-17 04:55:00|13281.7|13278.7|13280.7|13277.7|13283.3|13278.9|13279.5|13275.6|204
1613538000000|2021-02-17 05:00:00|13280.6|13277.6|13279.2|13276.2|13281.7|13278.6|13278.8|13274.4|180
1613538300000|2021-02-17 05:05:00|13279.1|13276.1|13280.4|13277.4|13280.5|13277.5|13277.8|13273.4|170
1613538600000|2021-02-17 05:10:00|13280.5|13277.5|13280.6|13277.6|13282.6|13278.1|13280.2|13276.4|156
1613538900000|2021-02-17 05:15:00|13280.5|13277.5|13282|13279|13283.9|13279.5|13280.5|13276.5|175
1613539200000|2021-02-17 05:20:00|13281.8|13278.8|13280.3|13277.3|13282.3|13279.3|13278.3|13275.3|184
1613539500000|2021-02-17 05:25:00|13280.2|13277.2|13281.1|13278.1|13282.7|13278.5|13280.2|13276.5|152
1613539800000|2021-02-17 05:30:00|13281.2|13278.2|13280|13277|13282.9|13278.6|13279.5|13275.3|144
1613540100000|2021-02-17 05:35:00|13279.9|13276.9|13281.2|13278.2|13282.8|13278.3|13279.1|13274.6|181
1613540400000|2021-02-17 05:40:00|13281.3|13278.3|13279.7|13276.7|13283.9|13279.6|13279.6|13275.1|247
1613540700000|2021-02-17 05:45:00|13279.8|13276.8|13280.4|13277.4|13282.9|13278.5|13279.7|13276.1|148
1613541000000|2021-02-17 05:50:00|13280.3|13277.3|13280.5|13277.5|13283.8|13279.3|13280.3|13276.6|257
1613541300000|2021-02-17 05:55:00|13280.6|13277.6|13281.6|13278.6|13282.8|13279.7|13280.4|13276.6|166
1613541600000|2021-02-17 06:00:00|13281.7|13278.7|13284.3|13281.3|13285.9|13281.4|13280.6|13276.4|257
1613541900000|2021-02-17 06:05:00|13284.1|13281.1|13289.6|13286.6|13291.8|13287.3|13283.8|13279.3|255
1613542200000|2021-02-17 06:10:00|13289.5|13286.5|13291.7|13285.7|13291.7|13287.2|13288.7|13284.7|160
1613542500000|2021-02-17 06:15:00|13290.2|13287.2|13294.2|13291.2|13295.7|13291.2|13289.7|13285.2|204
1613542800000|2021-02-17 06:20:00|13294|13291|13296.8|13293.8|13298.1|13293.8|13293.7|13289.8|245
1613543100000|2021-02-17 06:25:00|13296.7|13293.7|13293|13290|13297.3|13293.8|13293|13288.8|156
1613543400000|2021-02-17 06:30:00|13292.9|13289.9|13292.8|13289.8|13295.3|13290.8|13291.9|13288.2|180
1613543700000|2021-02-17 06:35:00|13294.2|13288.2|13292.7|13289.7|13294.8|13290.4|13292.5|13288.2|161
1613544000000|2021-02-17 06:40:00|13292.8|13289.8|13290.8|13287.8|13295.3|13290.9|13290.6|13286.2|204
1613544300000|2021-02-17 06:45:00|13290.9|13287.9|13291.7|13288.7|13293.3|13289.1|13290.5|13286.3|133
1613544600000|2021-02-17 06:50:00|13293.3|13287.3|13293.2|13290.2|13294.4|13290.3|13291.4|13287.3|217
1613544900000|2021-02-17 06:55:00|13293.3|13290.3|13292.6|13289.6|13294.1|13290.4|13292.2|13288.1|118
1613545200000|2021-02-17 07:00:00|13292.7|13289.7|13296.3|13293.3|13300.3|13295.9|13292.6|13289.6|257
1613545500000|2021-02-17 07:05:00|13296.4|13293.4|13297.9|13294.9|13299.7|13295.1|13296.3|13292.7|173
1613545800000|2021-02-17 07:10:00|13298|13295|13294.9|13291.9|13299.5|13295.1|13294.8|13290.7|252
1613546100000|2021-02-17 07:15:00|13295|13292|13297.6|13294.6|13299.9|13295.4|13295|13290.6|222
1613546400000|2021-02-17 07:20:00|13297.4|13294.4|13296.9|13293.9|13298.8|13294.7|13296.5|13292|188
1613546700000|2021-02-17 07:25:00|13297|13294|13298.6|13295.6|13300.4|13296.1|13296.8|13292.4|163
1613547000000|2021-02-17 07:30:00|13298.5|13295.5|13299.3|13296.3|13302.6|13297.8|13298.4|13294.8|227
1613547300000|2021-02-17 07:35:00|13299.4|13296.4|13298.5|13295.5|13300.8|13296.6|13297.7|13293.8|144
1613547600000|2021-02-17 07:40:00|13298.4|13295.4|13294.4|13291.4|13298.5|13295.5|13294|13289.6|208
1613547900000|2021-02-17 07:45:00|13294.3|13291.3|13297|13294|13298.8|13294.3|13293.8|13289.7|204
1613548200000|2021-02-17 07:50:00|13296.9|13293.9|13298.6|13295.6|13300.1|13295.6|13295.9|13291.5|216
1613548500000|2021-02-17 07:55:00|13298.5|13295.5|13296|13293|13299.7|13295.6|13296|13291.8|160
1613548800000|2021-02-17 08:00:00|13296.1|13293.1|13299.1|13296.1|13301.5|13297.2|13293.5|13289.3|391
1613549100000|2021-02-17 08:05:00|13298.6|13295.6|13296.6|13293.6|13300.3|13295.7|13296.6|13292.4|296
1613549400000|2021-02-17 08:10:00|13296.3|13293.3|13294.7|13291.7|13298|13293.7|13294|13289.8|293
1613549700000|2021-02-17 08:15:00|13294.8|13291.8|13294.7|13291.7|13296.5|13292.5|13292.8|13288.2|276
1613550000000|2021-02-17 08:20:00|13294.8|13291.8|13290.3|13287.3|13295.8|13292|13290.1|13285.9|234
1613550300000|2021-02-17 08:25:00|13290.4|13287.4|13293.6|13287.6|13293.7|13288.7|13289.7|13285.3|214
1613550600000|2021-02-17 08:30:00|13292.2|13289.2|13287.7|13284.7|13293.2|13289.2|13286.4|13281.9|219
1613550900000|2021-02-17 08:35:00|13287.8|13284.8|13282.8|13279.8|13289.2|13284.9|13282.7|13278.5|273
1613551200000|2021-02-17 08:40:00|13282.7|13279.7|13285|13279|13288.3|13283.8|13282.6|13278.3|280
1613551500000|2021-02-17 08:45:00|13283.4|13280.4|13282.7|13276.7|13284.3|13280.4|13279.8|13275.4|354
1613551800000|2021-02-17 08:50:00|13282.6|13276.6|13284.2|13278.2|13287.5|13283|13281.2|13276.6|293
1613552100000|2021-02-17 08:55:00|13284.1|13278.1|13278.2|13275.2|13284.2|13279.7|13276.4|13272|293
1613552400000|2021-02-17 09:00:00|13277.9|13274.9|13279.2|13276.2|13282.4|13277.9|13277.6|13273.6|319
1613552700000|2021-02-17 09:05:00|13280.6|13274.6|13278|13275|13281|13276.8|13277.9|13273.7|260
1613553000000|2021-02-17 09:10:00|13278.1|13275.1|13274.8|13271.8|13279.9|13275.6|13274.3|13270|224
1613553300000|2021-02-17 09:15:00|13274.9|13271.9|13279|13276|13279.7|13276|13274.8|13270.8|234
1613553600000|2021-02-17 09:20:00|13278.9|13275.9|13279.9|13276.9|13282|13277.5|13278.1|13273.6|198
1613553900000|2021-02-17 09:25:00|13279.8|13276.8|13281.7|13278.7|13283.2|13278.8|13278.6|13274.2|199
1613554200000|2021-02-17 09:30:00|13281.6|13278.6|13284.7|13281.7|13288.8|13284.4|13281.6|13277.6|283
1613554500000|2021-02-17 09:35:00|13284.8|13281.8|13288.9|13285.9|13290.8|13286.3|13284.7|13280.2|232
1613554800000|2021-02-17 09:40:00|13290.4|13284.4|13289.5|13286.5|13292.4|13287.8|13288.7|13284.3|263
1613555100000|2021-02-17 09:45:00|13289.7|13286.7|13292.6|13289.6|13294.4|13290.1|13289|13284.5|237
1613555400000|2021-02-17 09:50:00|13292.5|13289.5|13287|13284|13293.2|13289.9|13286.9|13282.6|289
1613555700000|2021-02-17 09:55:00|13287.1|13284.1|13284.6|13281.6|13288.9|13284.5|13283.7|13280.7|233
1613556000000|2021-02-17 10:00:00|13284.5|13281.5|13287.5|13284.5|13288.5|13284.8|13284.5|13280.7|253
1613556300000|2021-02-17 10:05:00|13287.3|13284.3|13289.4|13283.4|13291.8|13287.3|13286.9|13283.4|189
1613556600000|2021-02-17 10:10:00|13287.9|13284.9|13283.2|13280.2|13289.6|13285|13283.2|13278.8|255
1613556900000|2021-02-17 10:15:00|13283.3|13280.3|13285.2|13282.2|13286.8|13282.5|13282.8|13277.8|229
1613557200000|2021-02-17 10:20:00|13285.4|13282.4|13285|13282|13286.7|13282.7|13284.6|13280|146
1613557500000|2021-02-17 10:25:00|13284.8|13281.8|13288.9|13282.9|13288.9|13282.9|13283.3|13278.9|223
1613557800000|2021-02-17 10:30:00|13288.8|13282.8|13287.3|13284.3|13288.9|13284.4|13284.3|13280.4|188
1613558100000|2021-02-17 10:35:00|13288.8|13282.8|13285.3|13282.3|13289.7|13284.9|13285.1|13280.7|184
1613558400000|2021-02-17 10:40:00|13286.7|13280.7|13284.7|13281.7|13287.4|13283|13284.5|13279.9|142
1613558700000|2021-02-17 10:45:00|13284.6|13281.6|13284.6|13281.6|13286.7|13282|13284.3|13280.3|113
1613559000000|2021-02-17 10:50:00|13284.7|13281.7|13289.2|13283.2|13289.2|13284.6|13284.4|13279.9|180
1613559300000|2021-02-17 10:55:00|13289.3|13283.3|13288|13282|13289.7|13285|13284.9|13280.6|207
1613559600000|2021-02-17 11:00:00|13287.9|13281.9|13288.9|13282.9|13289.9|13285.3|13286.3|13281.8|214
1613559900000|2021-02-17 11:05:00|13287.5|13284.5|13289.2|13286.2|13291.3|13286.5|13287.4|13283.2|143
1613560200000|2021-02-17 11:10:00|13289.1|13286.1|13288.3|13282.3|13290|13286.2|13286.1|13281.9|175
1613560500000|2021-02-17 11:15:00|13288.5|13282.5|13290.6|13287.6|13292.8|13288.4|13287.2|13282.4|170
1613560800000|2021-02-17 11:20:00|13290.7|13287.7|13292.4|13289.4|13294.4|13290|13290.6|13286.3|161
1613561100000|2021-02-17 11:25:00|13292.5|13289.5|13291.9|13285.9|13293.5|13289.5|13290.8|13285.8|135
1613561400000|2021-02-17 11:30:00|13292|13286|13291.5|13288.5|13293.5|13288.8|13289.5|13285.2|201
1613561700000|2021-02-17 11:35:00|13291.3|13288.3|13292.1|13286.1|13293|13288.4|13289.5|13283.5|219
1613562000000|2021-02-17 11:40:00|13291.9|13285.9|13294.3|13291.3|13296.1|13291.8|13290.7|13285.9|184
1613562300000|2021-02-17 11:45:00|13294.2|13291.2|13296.1|13293.1|13297.7|13293.3|13293|13289|239
1613562600000|2021-02-17 11:50:00|13296|13293|13293.3|13290.3|13297.7|13293.2|13292.4|13288|216
1613562900000|2021-02-17 11:55:00|13293.4|13290.4|13293.1|13290.1|13294.8|13290.5|13293|13288.4|107
1613563200000|2021-02-17 12:00:00|13293.2|13290.2|13292.3|13289.3|13295.6|13291|13292.1|13287.7|121
1613563500000|2021-02-17 12:05:00|13292.4|13289.4|13296.2|13293.2|13297.3|13293.2|13292.3|13289.3|154
1613563800000|2021-02-17 12:10:00|13296.1|13293.1|13295.5|13289.5|13298.2|13293.7|13294|13289.5|135
1613564100000|2021-02-17 12:15:00|13295.6|13289.6|13294.4|13291.4|13298|13293.3|13294.1|13289.6|165
1613564400000|2021-02-17 12:20:00|13294.3|13291.3|13295.1|13292.1|13297.8|13293.2|13294.3|13290.4|125
1613564700000|2021-02-17 12:25:00|13294.9|13291.9|13293.9|13287.9|13295.9|13291.9|13292.6|13287.9|139
1613565000000|2021-02-17 12:30:00|13294|13288|13292.1|13289.1|13294.1|13290.1|13291.9|13287.3|119
1613565300000|2021-02-17 12:35:00|13292|13289|13291.7|13285.7|13293.7|13289.2|13290.4|13285.5|183
1613565600000|2021-02-17 12:40:00|13291.6|13285.6|13290.9|13284.9|13292.8|13288.1|13289.3|13284.8|150
1613565900000|2021-02-17 12:45:00|13291|13285|13289.1|13286.1|13291.6|13287|13288.4|13283.9|177
1613566200000|2021-02-17 12:50:00|13289.2|13286.2|13288|13285|13290.8|13286.2|13287.9|13283.6|103
1613566500000|2021-02-17 12:55:00|13287.9|13284.9|13289|13286|13290.7|13286.2|13287.9|13283.5|159
1613566800000|2021-02-17 13:00:00|13288.7|13285.7|13291.2|13288.2|13293.7|13289.3|13286.7|13282.3|280
1613567100000|2021-02-17 13:05:00|13291.4|13288.4|13292.4|13289.4|13294.3|13289.8|13290.9|13286.3|175
1613567400000|2021-02-17 13:10:00|13292.5|13289.5|13292.5|13289.5|13295.6|13291|13291.7|13287.2|152
1613567700000|2021-02-17 13:15:00|13292.4|13289.4|13295.5|13292.5|13297.2|13292.7|13292|13287.8|250
1613568000000|2021-02-17 13:20:00|13295.6|13292.6|13292.8|13289.8|13296.8|13292.6|13291.9|13287.4|250
1613568300000|2021-02-17 13:25:00|13292.7|13289.7|13298.8|13282.9|13299.6|13292.2|13288.9|13275.1|261
1613568600000|2021-02-17 13:30:00|13298.4|13283.6|13295.8|13289.8|13304.6|13298.6|13294.3|13283.2|533
1613568900000|2021-02-17 13:35:00|13295.6|13289.6|13301.9|13295.9|13303.9|13297.9|13294.6|13288.6|594
1613569200000|2021-02-17 13:40:00|13301.8|13295.8|13304.6|13298.6|13305.9|13300.7|13298.5|13292.8|514
1613569500000|2021-02-17 13:45:00|13304.5|13298.5|13308.2|13302.2|13309.8|13304.8|13303.8|13298.5|433
1613569800000|2021-02-17 13:50:00|13308.5|13302.5|13303.2|13297.2|13312.4|13307.8|13303.1|13297.1|516
1613570100000|2021-02-17 13:55:00|13302.6|13296.6|13308.4|13302.4|13308.8|13302.8|13301.8|13295.8|512
1613570400000|2021-02-17 14:00:00|13308.5|13302.5|13309.2|13303.2|13309.9|13303.9|13303.5|13298.5|421
1613570700000|2021-02-17 14:05:00|13309.4|13303.4|13311.6|13308.6|13313.8|13309.2|13308|13303.3|373
1613571000000|2021-02-17 14:10:00|13313.1|13307.1|13309.3|13303.3|13313.3|13308.1|13309|13303|289
1613571300000|2021-02-17 14:15:00|13309.4|13303.4|13308.2|13302.2|13312.4|13307.6|13306.6|13301.8|385
1613571600000|2021-02-17 14:20:00|13308.3|13302.3|13304.9|13298.9|13312|13306.5|13304.5|13298.6|483
1613571900000|2021-02-17 14:25:00|13304.7|13298.7|13305.1|13299.1|13306.9|13302.2|13302.1|13297.6|378
1613572200000|2021-02-17 14:30:00|13305.5|13299.5|13305|13299|13307|13301.8|13302.5|13298.1|438
1613572500000|2021-02-17 14:35:00|13304.9|13298.9|13304.1|13298.1|13305.4|13300.1|13299.6|13294.9|415
1613572800000|2021-02-17 14:40:00|13304.3|13298.3|13300.6|13294.6|13304.6|13299.7|13297.8|13293.3|430
1613573100000|2021-02-17 14:45:00|13300.7|13294.7|13300.3|13294.3|13303.8|13298.6|13297.6|13293.4|356
1613573400000|2021-02-17 14:50:00|13300.2|13294.2|13299.8|13293.8|13301.6|13296.3|13297.3|13293|292
1613573700000|2021-02-17 14:55:00|13299.7|13293.7|13300.1|13294.1|13300.2|13295|13297.4|13292.7|176
1613574000000|2021-02-17 15:00:00|13300|13294|13300.1|13294.1|13300.9|13296.4|13297.1|13293.2|205
1613574300000|2021-02-17 15:05:00|13298.5|13295.5|13304.2|13298.2|13304.6|13299.5|13298.4|13294|356
1613574600000|2021-02-17 15:10:00|13304.1|13298.1|13301.9|13298.9|13305.4|13300.7|13300.3|13296.7|334
1613574900000|2021-02-17 15:15:00|13303.4|13297.4|13302.7|13299.7|13306.4|13302.1|13301.7|13297.3|352
1613575200000|2021-02-17 15:20:00|13302.8|13299.8|13304.9|13301.9|13306.8|13302.4|13300.8|13296.6|369
1613575500000|2021-02-17 15:25:00|13304.8|13301.8|13303|13300|13306.7|13302.3|13303|13298.6|357
1613575800000|2021-02-17 15:30:00|13303.1|13300.1|13303.8|13300.8|13308.1|13303.7|13301.6|13297|462
1613576100000|2021-02-17 15:35:00|13303.9|13300.9|13305.2|13299.2|13307.2|13302.4|13303|13298.8|344
1613576400000|2021-02-17 15:40:00|13305.3|13299.3|13305.4|13302.4|13308.7|13303.6|13303.9|13299.3|406
1613576700000|2021-02-17 15:45:00|13305.3|13302.3|13303.5|13300.5|13309.3|13304.9|13303.5|13299.5|358
1613577000000|2021-02-17 15:50:00|13303.6|13300.6|13305.5|13302.5|13307.5|13302.6|13302.4|13298|263
1613577300000|2021-02-17 15:55:00|13305.6|13302.6|13299|13296|13306.3|13302.6|13298.9|13294.6|282
1613577600000|2021-02-17 16:00:00|13298.9|13295.9|13300|13297|13301.5|13297.1|13298|13293.6|209
1613577900000|2021-02-17 16:05:00|13300.1|13297.1|13302.6|13296.6|13302.7|13298.2|13299.4|13295.4|179
1613578200000|2021-02-17 16:10:00|13302.7|13296.7|13303.7|13300.7|13306.4|13301.4|13300.5|13295.9|238
1613578500000|2021-02-17 16:15:00|13303.6|13300.6|13307|13301|13307.3|13303.1|13303.6|13299.7|199
1613578800000|2021-02-17 16:20:00|13307.1|13301.1|13301.2|13298.2|13308.3|13303.7|13300.9|13296.6|243
1613579100000|2021-02-17 16:25:00|13301.1|13298.1|13299.2|13293.2|13302.1|13299.1|13297.5|13293|197
1613579400000|2021-02-17 16:30:00|13299.1|13293.1|13300.8|13294.8|13301|13296.8|13296.5|13292|300
1613579700000|2021-02-17 16:35:00|13301|13295|13299.8|13293.8|13301|13296.5|13297.4|13292.6|369
1613580000000|2021-02-17 16:40:00|13299.7|13293.7|13297.1|13294.1|13300.1|13295|13296.5|13291.8|221
1613580300000|2021-02-17 16:45:00|13297|13294|13297.8|13294.8|13299.9|13295.5|13296.7|13292.7|243
1613580600000|2021-02-17 16:50:00|13297.7|13294.7|13296.1|13290.1|13299.1|13294.8|13294.5|13289.9|228
1613580900000|2021-02-17 16:55:00|13294.8|13291.8|13294.3|13288.3|13296.5|13292|13292.8|13288.2|180
1613581200000|2021-02-17 17:00:00|13294.2|13288.2|13294.2|13288.2|13295.4|13290.7|13292.2|13287.7|238
1613581500000|2021-02-17 17:05:00|13294.1|13288.1|13291.7|13285.7|13294.2|13289.9|13289.2|13284.8|214
1613581800000|2021-02-17 17:10:00|13291.8|13285.8|13290.7|13287.7|13292.9|13288.1|13290.3|13285.7|141
1613582100000|2021-02-17 17:15:00|13290.6|13287.6|13290.8|13287.8|13292.6|13287.9|13290.5|13285.9|128
1613582400000|2021-02-17 17:20:00|13292.3|13286.3|13290.8|13287.8|13292.4|13288.1|13290.6|13286.1|70
1613582700000|2021-02-17 17:25:00|13290.7|13287.7|13289.8|13286.8|13292.4|13287.8|13289.6|13285.2|144
1613583000000|2021-02-17 17:30:00|13289.7|13286.7|13288.2|13282.2|13290.4|13286.7|13286.7|13282.1|208
1613583300000|2021-02-17 17:35:00|13288.3|13282.3|13286.1|13283.1|13288.3|13283.8|13285.8|13281.2|147
1613583600000|2021-02-17 17:40:00|13286|13283|13285|13279|13287.3|13283|13284.9|13278.9|113
1613583900000|2021-02-17 17:45:00|13285.1|13279.1|13283.2|13277.2|13285.3|13281|13281.8|13276.8|148
1613584200000|2021-02-17 17:50:00|13283.1|13277.1|13282.3|13279.3|13283.9|13279.5|13281.7|13276.9|139
1613584500000|2021-02-17 17:55:00|13282.2|13279.2|13283.8|13277.8|13283.9|13279.5|13281.7|13277.1|157
1613584800000|2021-02-17 18:00:00|13283.9|13277.9|13283.8|13277.8|13285.9|13280.5|13281.2|13276.6|240
1613585100000|2021-02-17 18:05:00|13283.7|13277.7|13285|13279|13285.9|13281.1|13282.4|13277.7|304
1613585400000|2021-02-17 18:10:00|13285.1|13279.1|13285.2|13279.2|13286|13280|13284.8|13278.8|209
1613585700000|2021-02-17 18:15:00|13285.3|13279.3|13286.2|13280.2|13286.6|13281.9|13284.7|13279.2|156
1613586000000|2021-02-17 18:20:00|13286.3|13280.3|13284.8|13281.8|13286.5|13281.9|13284.5|13279.8|135
1613586300000|2021-02-17 18:25:00|13284.7|13281.7|13286.8|13283.8|13288.4|13283.9|13284.7|13280.3|228
1613586600000|2021-02-17 18:30:00|13286.9|13283.9|13288.2|13285.2|13290.2|13285.3|13286.7|13282.9|189
1613586900000|2021-02-17 18:35:00|13288.1|13285.1|13289.4|13283.4|13290.1|13285.6|13287.6|13282.9|155
1613587200000|2021-02-17 18:40:00|13287.6|13284.6|13287.7|13284.7|13289.6|13285.1|13287.5|13283|168
1613587500000|2021-02-17 18:45:00|13287.6|13284.6|13287.9|13284.9|13289.6|13285|13287.6|13283|113
1613587800000|2021-02-17 18:50:00|13288|13285|13286.8|13283.8|13289.4|13285|13286.7|13281.8|123
1613588100000|2021-02-17 18:55:00|13286.9|13283.9|13293.9|13284.9|13295.9|13288.7|13285.9|13281|244
1613588400000|2021-02-17 19:00:00|13293.8|13285|13288.3|13282.3|13294.7|13287.1|13286.7|13280.7|301
1613588700000|2021-02-17 19:05:00|13288.2|13282.2|13288.3|13282.3|13288.7|13283.8|13286.2|13281.7|221
1613589000000|2021-02-17 19:10:00|13288.2|13282.2|13287.3|13281.3|13289|13284.4|13286.1|13281.3|172
1613589300000|2021-02-17 19:15:00|13287.4|13281.4|13287.4|13281.4|13288|13283.4|13285.9|13281.2|171
1613589600000|2021-02-17 19:20:00|13287.3|13281.3|13286.4|13283.4|13288.6|13283.4|13285.9|13281.2|150
1613589900000|2021-02-17 19:25:00|13286.2|13283.2|13289.1|13283.1|13289.4|13284.8|13286.2|13281.8|185
1613590200000|2021-02-17 19:30:00|13289|13283|13288.7|13285.7|13290.2|13285.7|13287.4|13282.9|146
1613590500000|2021-02-17 19:35:00|13288.6|13285.6|13289.8|13283.8|13290.2|13285.6|13288.2|13283.5|100
1613590800000|2021-02-17 19:40:00|13288.4|13285.4|13289.8|13283.8|13290.2|13285.6|13288.3|13283.8|103
1613591100000|2021-02-17 19:45:00|13289.7|13283.7|13287.6|13284.6|13290|13285.5|13287.5|13282.9|97
1613591400000|2021-02-17 19:50:00|13289|13283|13285.6|13282.6|13289.1|13284.8|13285.3|13280.8|167
1613591700000|2021-02-17 19:55:00|13285.7|13282.7|13287|13284|13289|13284|13285.5|13281|107
1613592000000|2021-02-17 20:00:00|13287.1|13284.1|13288.7|13282.7|13289|13284.4|13286.9|13282.1|229
1613592300000|2021-02-17 20:05:00|13288.6|13282.6|13288.7|13282.7|13289.7|13285.1|13287.2|13282.4|162
1613592600000|2021-02-17 20:10:00|13288.8|13282.8|13288.2|13282.2|13289.3|13284.3|13286.7|13282|128
1613592900000|2021-02-17 20:15:00|13288.3|13282.3|13287.5|13284.5|13289.8|13284.8|13287.3|13281.3|212
1613593200000|2021-02-17 20:20:00|13287.6|13284.6|13287.4|13281.4|13289.1|13284.7|13285.7|13281|166
1613593500000|2021-02-17 20:25:00|13287.3|13281.3|13287.6|13281.6|13287.9|13283.1|13285.8|13281|193
1613593800000|2021-02-17 20:30:00|13287.4|13281.4|13285.8|13282.8|13287.8|13283|13285.8|13281.2|89
1613594100000|2021-02-17 20:35:00|13287.2|13281.2|13287.7|13281.7|13287.8|13283.3|13285.6|13281|162
1613594400000|2021-02-17 20:40:00|13287.6|13281.6|13285.8|13282.8|13287.9|13283.2|13285.6|13281|127
1613594700000|2021-02-17 20:45:00|13285.7|13282.7|13285.7|13282.7|13287.6|13283.1|13285.5|13280.8|94
1613595000000|2021-02-17 20:50:00|13285.6|13282.6|13286.3|13280.3|13287.3|13282.7|13284.8|13280.2|155
1613595300000|2021-02-17 20:55:00|13286|13280|13285.4|13279.4|13286.8|13282.1|13284.6|13279.1|155
1613595600000|2021-02-17 21:00:00|13285.5|13279.5|13285.9|13279.9|13286.8|13281.5|13284.2|13279.3|139
1613595900000|2021-02-17 21:05:00|13285.8|13279.8|13285.8|13279.8|13286.2|13281.5|13284.2|13279.5|73
1613596200000|2021-02-17 21:10:00|13286.4|13280.4|13285.8|13279.8|13286.6|13281.4|13284.2|13279.1|117
1613596500000|2021-02-17 21:15:00|13285.9|13279.9|13284.6|13278.6|13285.9|13279.9|13284.4|13278.4|121
1613596800000|2021-02-17 21:20:00|13284.7|13278.7|13282.7|13276.7|13285.1|13279.1|13282.3|13276.3|254
1613597100000|2021-02-17 21:25:00|13281.2|13278.2|13282.8|13276.8|13283.1|13278.2|13281.2|13276.3|58
1613597400000|2021-02-17 21:30:00|13282.6|13276.6|13282.5|13276.5|13283.4|13277.4|13281.8|13275.8|109
1613597700000|2021-02-17 21:35:00|13282.6|13276.6|13281.2|13278.2|13282.8|13278.4|13280.9|13276.3|58
1613598000000|2021-02-17 21:40:00|13281.1|13278.1|13282.3|13276.3|13282.9|13278.6|13281|13275.8|75
1613598300000|2021-02-17 21:45:00|13282.6|13276.6|13282.9|13276.9|13283.3|13277.3|13282.1|13276.1|109
1613598600000|2021-02-17 21:50:00|13282.5|13276.5|13282.3|13276.3|13283.2|13278|13281|13276|99
1613598900000|2021-02-17 21:55:00|13283|13277|13290.3|13280.1|13296.5|13280.5|13281|13274|383
1613599200000|2021-02-17 22:00:00|13295.1|13279.1|13296.3|13280.3|13297.1|13284.9|13292.1|13279|49
1613599500000|2021-02-17 22:05:00|13293.9|13277.9|13297.8|13281.8|13298.2|13283.6|13293|13277.9|96
1613599800000|2021-02-17 22:10:00|13297.6|13281.6|13295.5|13281.9|13298.1|13283.6|13293.1|13279.4|90
1613600100000|2021-02-17 22:15:00|13296.3|13281.3|13296.9|13280.9|13297|13283.6|13293.1|13279.5|100
1613600400000|2021-02-17 22:20:00|13296.7|13280.7|13294.7|13282.4|13297.2|13284|13293|13279.1|133
1613600700000|2021-02-17 22:25:00|13295.1|13282.1|13296.3|13281.3|13297.1|13284|13292.8|13279.6|102
1613601000000|2021-02-17 22:30:00|13296.2|13281.4|13293.6|13282.5|13296.9|13283.3|13293.5|13278.7|114
1613601300000|2021-02-17 22:35:00|13293.7|13282.3|13295.8|13279.8|13297|13283.7|13293.1|13278.3|147
1613601600000|2021-02-17 22:40:00|13295.2|13279.9|13293.3|13279.9|13296.8|13283|13292.4|13279.4|120
1613601900000|2021-02-17 22:45:00|13292.8|13282.7|13293.3|13279.9|13296.1|13283.6|13291.3|13278.7|137
1613602200000|2021-02-17 22:50:00|13292.5|13283|13293.9|13277.9|13295.9|13284.1|13290.5|13277.6|234
1613602500000|2021-02-17 22:55:00|13294|13278|13291.9|13281|13294|13283.4|13289|13277.2|206
1613602800000|2021-02-17 23:00:00|13291.1|13282.6|13287.8|13281.8|13295.4|13285|13286.6|13279.1|222
1613603100000|2021-02-17 23:05:00|13287.9|13281.9|13287.8|13281.8|13288.4|13282.4|13287.4|13281.4|94
1613603400000|2021-02-17 23:10:00|13287.7|13281.7|13288|13282|13288.1|13282.1|13287.1|13281.1|70
1613603700000|2021-02-17 23:15:00|13287.7|13281.7|13287.3|13281.3|13288.1|13282.1|13286.9|13280.9|58
1613604000000|2021-02-17 23:20:00|13287|13281|13283.7|13277.7|13287.8|13281.8|13282.1|13276.1|138
1613604300000|2021-02-17 23:25:00|13283.6|13277.6|13283.5|13277.5|13283.7|13277.7|13283.2|13277.2|51
1613604600000|2021-02-17 23:30:00|13283.4|13277.4|13283|13277|13284.2|13278.2|13282.8|13276.8|66
1613604900000|2021-02-17 23:35:00|13282.9|13276.9|13282.9|13276.9|13283.1|13278.8|13281.5|13276.5|64
1613605200000|2021-02-17 23:40:00|13282.8|13276.8|13284.5|13278.5|13284.7|13278.7|13280.8|13276.2|79
1613605500000|2021-02-17 23:45:00|13284.2|13278.2|13284.4|13278.4|13284.8|13278.8|13283.7|13277.7|156
1613605800000|2021-02-17 23:50:00|13284.2|13278.2|13281.3|13275.3|13284.5|13278.5|13279.9|13275.1|122
1613606100000|2021-02-17 23:55:00|13281.4|13275.4|13280.3|13274.3|13281.6|13277.1|13278.5|13273.6|115
1613606400000|2021-02-18 00:00:00|13280.2|13274.2|13276.4|13273.4|13280.7|13276.1|13275.2|13270|241
1613606700000|2021-02-18 00:05:00|13276.3|13273.3|13278.5|13275.5|13280.8|13276.9|13276.2|13271.7|140
1613607000000|2021-02-18 00:10:00|13278.4|13275.4|13279|13273|13280|13275.8|13276.8|13272.3|141
1613607300000|2021-02-18 00:15:00|13277.5|13274.5|13276.4|13270.4|13279.2|13274.7|13274.8|13270|173
1613607600000|2021-02-18 00:20:00|13276.3|13270.3|13279.6|13273.6|13280.7|13276.4|13275.4|13269.5|218
1613607900000|2021-02-18 00:25:00|13279.5|13273.5|13277.4|13271.4|13279.6|13274.8|13275.9|13271|132
1613608200000|2021-02-18 00:30:00|13277.3|13271.3|13281.1|13275.1|13281.7|13277.1|13275.7|13271.1|178
1613608500000|2021-02-18 00:35:00|13281|13275|13276.6|13270.6|13281.1|13276.6|13275.1|13270.6|232
1613608800000|2021-02-18 00:40:00|13276.7|13270.7|13269.3|13266.3|13277|13272.4|13269.2|13264.4|225
1613609100000|2021-02-18 00:45:00|13269.4|13266.4|13267.7|13264.7|13271.4|13267|13267.4|13262.6|275
1613609400000|2021-02-18 00:50:00|13267.6|13264.6|13274|13271|13275.5|13271.2|13267.6|13263|351
1613609700000|2021-02-18 00:55:00|13273.9|13270.9|13274.2|13271.2|13277.5|13273|13273.6|13269.1|255
1613610000000|2021-02-18 01:00:00|13274.3|13271.3|13268.8|13265.8|13275.5|13271.3|13268.2|13263.8|320
1613610300000|2021-02-18 01:05:00|13268.7|13265.7|13271.5|13268.5|13273.8|13269.3|13268.3|13263.8|292
1613610600000|2021-02-18 01:10:00|13271.6|13268.6|13274.8|13268.8|13276.3|13271.5|13271.4|13266.9|332
1613610900000|2021-02-18 01:15:00|13275|13269|13276.2|13270.2|13276.6|13272|13274.4|13268.5|286
1613611200000|2021-02-18 01:20:00|13274.5|13271.5|13274.7|13271.7|13276.5|13272.2|13272.1|13267.6|231
1613611500000|2021-02-18 01:25:00|13274.8|13271.8|13272.6|13269.6|13276.3|13271.9|13271.8|13267.3|215
1613611800000|2021-02-18 01:30:00|13272.7|13269.7|13277.8|13271.8|13278|13273.4|13272.2|13267.8|306
1613612100000|2021-02-18 01:35:00|13277.9|13271.9|13280.8|13277.8|13282.4|13278|13275.8|13271.3|384
1613612400000|2021-02-18 01:40:00|13280.7|13277.7|13281.1|13275.1|13282.2|13278|13279.2|13274.8|342
1613612700000|2021-02-18 01:45:00|13279.8|13276.8|13282.1|13279.1|13283.7|13279.4|13279.4|13274.9|220
1613613000000|2021-02-18 01:50:00|13282.2|13279.2|13281.3|13278.3|13283.7|13279.8|13281.1|13276.6|146
1613613300000|2021-02-18 01:55:00|13281.2|13278.2|13279.6|13276.6|13282.8|13278.6|13279.6|13275.1|137
1613613600000|2021-02-18 02:00:00|13279.8|13276.8|13280.1|13277.1|13281.8|13277.4|13278.7|13274.5|225
1613613900000|2021-02-18 02:05:00|13280.2|13277.2|13282.5|13279.5|13284.3|13279.8|13279.2|13274.7|190
1613614200000|2021-02-18 02:10:00|13283.9|13277.9|13280.2|13277.2|13284|13279.6|13280.1|13275.8|346
1613614500000|2021-02-18 02:15:00|13280.1|13277.1|13279.4|13276.4|13281.2|13277.2|13278.7|13274.4|217
1613614800000|2021-02-18 02:20:00|13279.5|13276.5|13277.7|13271.7|13282.4|13278|13276.5|13271.4|239
1613615100000|2021-02-18 02:25:00|13277.8|13271.8|13277|13274|13279.7|13275.2|13276.2|13271.6|237
1613615400000|2021-02-18 02:30:00|13276.9|13273.9|13276.4|13273.4|13279.2|13274.8|13276.3|13272|272
1613615700000|2021-02-18 02:35:00|13278.1|13272.1|13273.8|13270.8|13278.1|13273.5|13273.1|13268.7|217
1613616000000|2021-02-18 02:40:00|13273.7|13270.7|13273.8|13270.8|13276.2|13272|13272.6|13268.8|166
1613616300000|2021-02-18 02:45:00|13273.9|13270.9|13273.3|13270.3|13275.4|13271.1|13271.9|13267.9|228
1613616600000|2021-02-18 02:50:00|13273.2|13270.2|13275.8|13272.8|13277.3|13272.9|13273.2|13269.3|197
1613616900000|2021-02-18 02:55:00|13275.7|13272.7|13275.9|13272.9|13277.7|13273.4|13275.3|13270.8|148
1613617200000|2021-02-18 03:00:00|13275.8|13272.8|13275.4|13272.4|13277.5|13273.1|13274.6|13270.1|187
1613617500000|2021-02-18 03:05:00|13275.3|13272.3|13276.8|13273.8|13278.5|13274.3|13275.2|13270.9|208
1613617800000|2021-02-18 03:10:00|13276.7|13273.7|13278.8|13275.8|13280.4|13276|13276.7|13272.4|146
1613618100000|2021-02-18 03:15:00|13280.2|13274.2|13281.5|13275.5|13281.5|13276.9|13278.6|13274.2|138
1613618400000|2021-02-18 03:20:00|13280|13277|13281.7|13278.7|13285.2|13280.7|13279.9|13275.5|223
1613618700000|2021-02-18 03:25:00|13281.5|13278.5|13282.4|13279.4|13283.3|13279.7|13280.2|13275.7|209
1613619000000|2021-02-18 03:30:00|13282.3|13279.3|13284.9|13281.9|13286.4|13282.2|13282.3|13279.2|226
1613619300000|2021-02-18 03:35:00|13284.8|13281.8|13285.3|13282.3|13285.9|13282.4|13283.1|13278.7|195
1613619600000|2021-02-18 03:40:00|13285.4|13282.4|13284|13281|13285.8|13282.5|13283.9|13279.5|171
1613619900000|2021-02-18 03:45:00|13283.9|13280.9|13283.8|13280.8|13285.6|13281.1|13282.8|13278.3|231
1613620200000|2021-02-18 03:50:00|13283.9|13280.9|13283.1|13280.1|13285|13281.2|13282.9|13278.4|141
1613620500000|2021-02-18 03:55:00|13283|13280|13282.5|13279.5|13284.8|13280.8|13282.4|13278.6|147
1613620800000|2021-02-18 04:00:00|13282.6|13279.6|13283.4|13280.4|13284.9|13280.7|13282.5|13278.7|180
1613621100000|2021-02-18 04:05:00|13283.5|13280.5|13285.3|13282.3|13286.8|13282.3|13283.3|13279.7|193
1613621400000|2021-02-18 04:10:00|13285.2|13282.2|13285.1|13282.1|13286.9|13282.7|13284.8|13280.6|159
1613621700000|2021-02-18 04:15:00|13285.2|13282.2|13284.9|13281.9|13286|13282.3|13284.2|13279.7|152
1613622000000|2021-02-18 04:20:00|13284.8|13281.8|13282.5|13279.5|13286.1|13282.2|13282.4|13278.5|143
1613622300000|2021-02-18 04:25:00|13282.4|13279.4|13282|13279|13284.1|13280|13282|13277.6|137
1613622600000|2021-02-18 04:30:00|13282.1|13279.1|13280.2|13277.2|13282.4|13279.1|13279.6|13275.4|228
1613622900000|2021-02-18 04:35:00|13280.1|13277.1|13279.6|13276.6|13281.6|13277.4|13279.3|13275.4|109
1613623200000|2021-02-18 04:40:00|13279.5|13276.5|13279.6|13276.6|13281.5|13277.1|13279.2|13274.9|157
1613623500000|2021-02-18 04:45:00|13279.7|13276.7|13279.4|13276.4|13281.4|13277.2|13278.6|13274.2|191
1613623800000|2021-02-18 04:50:00|13279.3|13276.3|13278.8|13275.8|13280.7|13276.6|13278.5|13274|153
1613624100000|2021-02-18 04:55:00|13278.7|13275.7|13279.8|13276.8|13281.5|13277.1|13278.6|13274.7|181
1613624400000|2021-02-18 05:00:00|13281.4|13275.4|13279.4|13276.4|13281.5|13277.1|13279.3|13274.9|95
1613624700000|2021-02-18 05:05:00|13279.5|13276.5|13278.9|13275.9|13281.3|13276.9|13278.7|13274.9|89
1613625000000|2021-02-18 05:10:00|13278.6|13275.6|13279.6|13273.6|13280.1|13275.6|13278|13273.4|139
1613625300000|2021-02-18 05:15:00|13278|13275|13277.8|13274.8|13280.6|13276|13277.8|13273.3|114
1613625600000|2021-02-18 05:20:00|13277.9|13274.9|13278.1|13275.1|13279.8|13275.5|13277.8|13273.5|97
1613625900000|2021-02-18 05:25:00|13277.9|13274.9|13278.2|13275.2|13279.5|13275.4|13277.6|13273.4|88
1613626200000|2021-02-18 05:30:00|13278.4|13275.4|13278.7|13275.7|13280.3|13275.8|13277.7|13274.3|121
1613626500000|2021-02-18 05:35:00|13278.8|13275.8|13279.4|13276.4|13280.2|13276.4|13278.6|13274.2|118
1613626800000|2021-02-18 05:40:00|13279.2|13276.2|13279.6|13276.6|13281.2|13277|13279.2|13275.1|99
1613627100000|2021-02-18 05:45:00|13279.5|13276.5|13279.2|13276.2|13280.8|13277.2|13278|13273.6|174
1613627400000|2021-02-18 05:50:00|13279.3|13276.3|13280.2|13277.2|13281.3|13277.4|13279.1|13274.8|164
1613627700000|2021-02-18 05:55:00|13280.4|13277.4|13279.6|13276.6|13282|13277.4|13279.5|13275.6|98
1613628000000|2021-02-18 06:00:00|13279.7|13276.7|13280.3|13277.3|13282.8|13278.4|13279.7|13275.8|247
1613628300000|2021-02-18 06:05:00|13280.4|13277.4|13283.2|13280.2|13284.9|13280.4|13280.4|13276.7|220
1613628600000|2021-02-18 06:10:00|13283.3|13280.3|13284.2|13281.2|13285.9|13281.9|13283.2|13279.5|208
1613628900000|2021-02-18 06:15:00|13284.3|13281.3|13284.9|13281.9|13286.3|13281.9|13283|13278.5|194
1613629200000|2021-02-18 06:20:00|13284.8|13281.8|13283.2|13280.2|13286.8|13282.4|13283.2|13278.9|142
1613629500000|2021-02-18 06:25:00|13283.3|13280.3|13284.9|13278.9|13285.7|13281.2|13283|13278.6|227
1613629800000|2021-02-18 06:30:00|13283.5|13280.5|13283.3|13280.3|13284.9|13281|13282.8|13278.7|226
1613630100000|2021-02-18 06:35:00|13283.4|13280.4|13284.7|13281.7|13285.5|13282|13283|13278.8|186
1613630400000|2021-02-18 06:40:00|13284.8|13281.8|13284.6|13281.6|13285.5|13282.5|13284.1|13281.1|166
1613630700000|2021-02-18 06:45:00|13285.8|13279.8|13284.3|13281.3|13287.2|13282.6|13284|13279.7|192
1613631000000|2021-02-18 06:50:00|13284.2|13281.2|13285|13282|13285.7|13282.1|13283.7|13279.7|131
1613631300000|2021-02-18 06:55:00|13285.1|13282.1|13284.2|13281.2|13288.1|13284|13284|13281|175
1613631600000|2021-02-18 07:00:00|13284.3|13281.3|13284.4|13278.4|13286.9|13282.5|13282.5|13278.4|139
1613631900000|2021-02-18 07:05:00|13282.9|13279.9|13284.5|13281.5|13286.2|13282.3|13282.8|13278.4|187
1613632200000|2021-02-18 07:10:00|13284.4|13281.4|13293.1|13290.1|13295.7|13291.2|13284.4|13281.4|323
1613632500000|2021-02-18 07:15:00|13292.9|13289.9|13289.7|13286.7|13295.6|13291.3|13289|13284.3|261
1613632800000|2021-02-18 07:20:00|13289.6|13286.6|13286.3|13283.3|13292.1|13287.6|13286.3|13281.8|231
1613633100000|2021-02-18 07:25:00|13286.4|13283.4|13284.6|13281.6|13287.2|13283.8|13284.4|13280|169
1613633400000|2021-02-18 07:30:00|13284.7|13281.7|13286.9|13283.9|13290.7|13286.1|13284.6|13280.7|257
1613633700000|2021-02-18 07:35:00|13286.8|13283.8|13284|13281|13288.4|13284.2|13283.9|13279.4|162
1613634000000|2021-02-18 07:40:00|13283.9|13280.9|13284.3|13281.3|13287|13282.7|13283.9|13279.7|144
1613634300000|2021-02-18 07:45:00|13284.2|13281.2|13286.4|13283.4|13287.5|13283.5|13283.1|13278.6|218
1613634600000|2021-02-18 07:50:00|13286.3|13283.3|13283.5|13280.5|13286.4|13283.4|13282.5|13278.1|222
1613634900000|2021-02-18 07:55:00|13283.6|13280.6|13285.7|13282.7|13287.8|13283.5|13283.5|13279.1|287
1613635200000|2021-02-18 08:00:00|13285.8|13282.8|13285.4|13279.4|13288.7|13284.1|13282.9|13278.4|301
1613635500000|2021-02-18 08:05:00|13285.3|13279.3|13287.6|13284.6|13288.9|13284.8|13283.5|13279|256
1613635800000|2021-02-18 08:10:00|13287.4|13284.4|13285.6|13282.6|13288.3|13284.6|13284.6|13280.1|273
1613636100000|2021-02-18 08:15:00|13285.7|13282.7|13287.2|13284.2|13290.6|13286.3|13285.4|13280.6|267
1613636400000|2021-02-18 08:20:00|13287.3|13284.3|13287.3|13284.3|13290.1|13286.1|13286.1|13281.9|284
1613636700000|2021-02-18 08:25:00|13287.2|13284.2|13289.7|13283.7|13290.1|13285.7|13286.6|13281.9|178
1613637000000|2021-02-18 08:30:00|13288.3|13285.3|13284.4|13278.4|13289.7|13285.3|13284.2|13278.2|308
1613637300000|2021-02-18 08:35:00|13284.7|13278.7|13284.6|13281.6|13287.1|13282.5|13283.8|13278.5|277
1613637600000|2021-02-18 08:40:00|13286.1|13280.1|13285.2|13279.2|13286.1|13281.7|13282.5|13278.1|211
1613637900000|2021-02-18 08:45:00|13285.3|13279.3|13281.5|13275.5|13285.3|13280.7|13280|13275|299
1613638200000|2021-02-18 08:50:00|13281.4|13275.4|13278.9|13275.9|13282.6|13278.2|13278.5|13273.9|242
1613638500000|2021-02-18 08:55:00|13278.8|13275.8|13275|13269|13280|13275.9|13272.2|13267.6|318
1613638800000|2021-02-18 09:00:00|13274.7|13268.7|13274.4|13271.4|13276.2|13272.2|13272|13267.1|215
1613639100000|2021-02-18 09:05:00|13274.5|13271.5|13277.5|13274.5|13278.8|13274.6|13274.2|13269.8|198
1613639400000|2021-02-18 09:10:00|13278.7|13272.7|13278.4|13272.4|13279.4|13274.8|13276.7|13272.2|224
1613639700000|2021-02-18 09:15:00|13278.5|13272.5|13279.3|13273.3|13281.7|13276.8|13277|13272.3|278
1613640000000|2021-02-18 09:20:00|13279.4|13273.4|13279.6|13273.6|13281.8|13276.9|13277.9|13273.4|318
1613640300000|2021-02-18 09:25:00|13279.5|13273.5|13282.7|13276.7|13282.9|13278.3|13277.6|13273.1|306
1613640600000|2021-02-18 09:30:00|13282.6|13276.6|13281.1|13275.1|13283|13278.5|13279.7|13274.4|312
1613640900000|2021-02-18 09:35:00|13281.2|13275.2|13280.5|13274.5|13281.3|13276.8|13276.6|13272.2|238
1613641200000|2021-02-18 09:40:00|13280.4|13274.4|13276.6|13273.6|13280.5|13275.9|13274.2|13269.5|320
1613641500000|2021-02-18 09:45:00|13278|13272|13276.7|13273.7|13279.1|13274.9|13275.8|13271.3|331
1613641800000|2021-02-18 09:50:00|13278.2|13272.2|13278.4|13272.4|13280.5|13276|13276.8|13272.1|292
1613642100000|2021-02-18 09:55:00|13278.3|13272.3|13275.7|13269.7|13279.1|13274.5|13273.8|13269.2|299
1613642400000|2021-02-18 10:00:00|13274.5|13271.5|13279.2|13273.2|13279.4|13275|13274.5|13269.8|191
1613642700000|2021-02-18 10:05:00|13279.3|13273.3|13277.7|13271.7|13280.2|13275.7|13275.9|13271.1|203
1613643000000|2021-02-18 10:10:00|13276.3|13273.3|13279.1|13273.1|13279.4|13274.9|13274.6|13270.1|176
1613643300000|2021-02-18 10:15:00|13279.2|13273.2|13280.6|13274.6|13280.7|13276|13277.3|13272.8|185
1613643600000|2021-02-18 10:20:00|13280.7|13274.7|13280.1|13277.1|13281.7|13277.2|13278.4|13273.8|162
1613643900000|2021-02-18 10:25:00|13280.2|13277.2|13280|13277|13282|13277.5|13279.7|13275.2|139
1613644200000|2021-02-18 10:30:00|13280.1|13277.1|13280.3|13277.3|13282.1|13277.9|13279.1|13274.8|222
1613644500000|2021-02-18 10:35:00|13280.4|13277.4|13281.6|13275.6|13281.6|13277.4|13279|13274.5|242
1613644800000|2021-02-18 10:40:00|13281.5|13275.5|13280.1|13277.1|13281.9|13277.5|13279.1|13274.9|232
1613645100000|2021-02-18 10:45:00|13281.6|13275.6|13280.4|13277.4|13282.1|13277.7|13279.9|13275.3|232
1613645400000|2021-02-18 10:50:00|13280.5|13277.5|13278|13275|13281.2|13277.5|13277.7|13273|174
1613645700000|2021-02-18 10:55:00|13278.1|13275.1|13277.7|13274.7|13279.9|13275.5|13276.7|13272.5|163
1613646000000|2021-02-18 11:00:00|13277.8|13274.8|13279.3|13276.3|13281.2|13276.8|13277.6|13273.1|230
1613646300000|2021-02-18 11:05:00|13279.5|13276.5|13277.4|13271.4|13280.6|13276.7|13274.2|13269.5|292
1613646600000|2021-02-18 11:10:00|13277.5|13271.5|13274.8|13271.8|13277.6|13273.6|13274.7|13270.2|226
1613646900000|2021-02-18 11:15:00|13274.7|13271.7|13276.7|13270.7|13278.4|13273.7|13274.7|13270.4|270
1613647200000|2021-02-18 11:20:00|13276.8|13270.8|13274.2|13268.2|13277.3|13272.8|13272.5|13268.1|244
1613647500000|2021-02-18 11:25:00|13274.3|13268.3|13272.5|13269.5|13275.4|13270.9|13272.4|13267.9|222
1613647800000|2021-02-18 11:30:00|13272.9|13269.9|13273.5|13270.5|13275.2|13270.7|13272.4|13268.1|190
1613648100000|2021-02-18 11:35:00|13273.4|13270.4|13274.3|13268.3|13275.3|13270.7|13272.2|13267.8|183
1613648400000|2021-02-18 11:40:00|13274.1|13268.1|13273.9|13267.9|13275.1|13270.6|13272.3|13267.6|198
1613648700000|2021-02-18 11:45:00|13274|13268|13274.1|13268.1|13274.2|13269.7|13271.8|13267.3|200
1613649000000|2021-02-18 11:50:00|13274|13268|13272.8|13266.8|13274.2|13269.6|13270.9|13266.3|221
1613649300000|2021-02-18 11:55:00|13271.4|13268.4|13271.9|13268.9|13273.5|13268.9|13270.8|13266.6|291
1613649600000|2021-02-18 12:00:00|13271.8|13268.8|13274.3|13271.3|13276.6|13271.7|13271.1|13266.7|276
1613649900000|2021-02-18 12:05:00|13274.4|13271.4|13276.8|13270.8|13277|13272.1|13274.2|13269.7|196
1613650200000|2021-02-18 12:10:00|13276.9|13270.9|13277.2|13271.2|13277.2|13272.9|13274.6|13270|162
1613650500000|2021-02-18 12:15:00|13275.6|13272.6|13278.9|13272.9|13279.4|13274.9|13275.6|13271|255
1613650800000|2021-02-18 12:20:00|13279|13273|13277.2|13274.2|13280|13274.8|13277|13272.4|201
1613651100000|2021-02-18 12:25:00|13277.3|13274.3|13277.6|13271.6|13278.9|13274.5|13276.1|13271.4|122
1613651400000|2021-02-18 12:30:00|13277.7|13271.7|13275.6|13269.6|13278|13273.6|13273.9|13268.9|181
1613651700000|2021-02-18 12:35:00|13275.5|13269.5|13272.8|13266.8|13275.7|13270.1|13271.4|13265.6|284
1613652000000|2021-02-18 12:40:00|13272.7|13266.7|13271.4|13265.4|13273.3|13268.5|13269.9|13265.4|186
1613652300000|2021-02-18 12:45:00|13270|13267|13265.5|13259.5|13271.9|13267.3|13265.3|13259.3|233
1613652600000|2021-02-18 12:50:00|13265.6|13259.6|13268.7|13262.7|13268.8|13264.1|13264.2|13259.4|248
1613652900000|2021-02-18 12:55:00|13268.6|13262.6|13268.5|13265.5|13270.1|13265.6|13267.1|13262.6|150
1613653200000|2021-02-18 13:00:00|13268.6|13265.6|13270.4|13264.4|13271.6|13266.7|13266.6|13262|292
1613653500000|2021-02-18 13:05:00|13270.3|13264.3|13267.6|13264.6|13270.7|13266.2|13266.4|13261.8|287
1613653800000|2021-02-18 13:10:00|13267.7|13264.7|13265.8|13262.8|13270.3|13265.9|13264|13259.6|328
1613654100000|2021-02-18 13:15:00|13265.7|13262.7|13268|13265|13269.6|13265.2|13265.3|13260.7|316
1613654400000|2021-02-18 13:20:00|13268.1|13265.1|13267|13264|13271.6|13267.2|13266.7|13262.6|272
1613654700000|2021-02-18 13:25:00|13266.9|13263.9|13276.5|13267|13276.5|13267.3|13266.9|13262.8|219
1613655000000|2021-02-18 13:30:00|13276.3|13267.3|13269.4|13266.4|13276.8|13268.4|13269.3|13264.8|276
1613655300000|2021-02-18 13:35:00|13269.3|13266.3|13270.7|13264.7|13273.9|13269.1|13267.8|13263.3|337
1613655600000|2021-02-18 13:40:00|13269.4|13266.4|13270.4|13264.4|13271.4|13266.9|13265.3|13261.1|339
1613655900000|2021-02-18 13:45:00|13268.9|13265.9|13269.8|13266.8|13273.3|13268.9|13268.3|13263.7|290
1613656200000|2021-02-18 13:50:00|13269.7|13266.7|13271.2|13268.2|13272.9|13268.3|13269.1|13264.7|253
1613656500000|2021-02-18 13:55:00|13271.1|13268.1|13268.8|13265.8|13272.4|13268.1|13268|13263.6|243
1613656800000|2021-02-18 14:00:00|13268.7|13265.7|13279.1|13273.1|13279.5|13274.8|13268.4|13263.9|359
1613657100000|2021-02-18 14:05:00|13277.6|13274.6|13278|13275|13282.3|13277.3|13276.4|13271.9|297
1613657400000|2021-02-18 14:10:00|13279.6|13273.6|13282.4|13276.4|13284.2|13278.6|13277.6|13272.8|385
1613657700000|2021-02-18 14:15:00|13282.3|13276.3|13283.2|13277.2|13283.9|13279.5|13279.3|13274.9|258
1613658000000|2021-02-18 14:20:00|13283.1|13277.1|13280.2|13277.2|13283.6|13279.3|13278.9|13274.2|272
1613658300000|2021-02-18 14:25:00|13280.3|13277.3|13281.2|13278.2|13283.1|13278.3|13278.7|13274.4|239
1613658600000|2021-02-18 14:30:00|13281.3|13278.3|13280.8|13277.8|13285.3|13281|13280.1|13275.7|336
1613658900000|2021-02-18 14:35:00|13280.7|13277.7|13282.3|13279.3|13283.6|13279.3|13275.5|13270.2|431
1613659200000|2021-02-18 14:40:00|13283.8|13277.8|13280.5|13277.5|13285.6|13280.6|13279.8|13275|451
1613659500000|2021-02-18 14:45:00|13280.4|13277.4|13282.4|13279.4|13283.6|13279.4|13278.3|13273.7|259
1613659800000|2021-02-18 14:50:00|13282.5|13279.5|13289.5|13283.5|13289.6|13285.2|13281.9|13278.2|390
1613660100000|2021-02-18 14:55:00|13289.4|13283.4|13285.7|13282.7|13290.2|13285.6|13284.9|13280.3|296
1613660400000|2021-02-18 15:00:00|13285.4|13282.4|13289.2|13283.2|13289.2|13284.3|13284.7|13280.3|321
1613660700000|2021-02-18 15:05:00|13289.1|13283.1|13289.3|13286.3|13294|13289.5|13287.5|13282.7|425
1613661000000|2021-02-18 15:10:00|13289.2|13286.2|13293|13287|13293.3|13288.4|13286.2|13281.7|408
1613661300000|2021-02-18 15:15:00|13293.1|13287.1|13295.3|13292.3|13298.3|13293.6|13290.6|13286.2|396
1613661600000|2021-02-18 15:20:00|13295.1|13292.1|13299.2|13293.2|13299.9|13295.2|13295.1|13291|401
1613661900000|2021-02-18 15:25:00|13299.1|13293.1|13295.3|13289.3|13300.2|13295.7|13293.9|13289.2|399
1613662200000|2021-02-18 15:30:00|13294|13291|13289.6|13286.6|13295.1|13291|13289.4|13284.9|368
1613662500000|2021-02-18 15:35:00|13289.7|13286.7|13285.4|13282.4|13292.1|13288.2|13285.2|13280.7|321
1613662800000|2021-02-18 15:40:00|13285.5|13282.5|13286.8|13283.8|13289.8|13285.1|13284.8|13280.9|285
1613663100000|2021-02-18 15:45:00|13286.9|13283.9|13284.4|13278.4|13290.7|13286.3|13281.9|13277.1|391
1613663400000|2021-02-18 15:50:00|13284.5|13278.5|13283.5|13280.5|13288.9|13284|13283.5|13278.4|242
1613663700000|2021-02-18 15:55:00|13283.6|13280.6|13293.3|13287.3|13293.8|13287.8|13283.2|13279.5|289
1613664000000|2021-02-18 16:00:00|13293.2|13287.2|13290.8|13284.8|13294.5|13289.9|13289.3|13284.7|214
1613664300000|2021-02-18 16:05:00|13290.9|13284.9|13290.7|13287.7|13292.5|13288|13288.5|13284|252
1613664600000|2021-02-18 16:10:00|13291.8|13285.8|13288.1|13285.1|13291.8|13287.3|13288.1|13283.7|186
1613664900000|2021-02-18 16:15:00|13288.2|13285.2|13283.6|13280.6|13289.3|13285.4|13283.6|13278.8|262
1613665200000|2021-02-18 16:20:00|13283.7|13280.7|13282.3|13279.3|13285|13280.7|13281.4|13276.9|222
1613665500000|2021-02-18 16:25:00|13282.4|13279.4|13281.8|13278.8|13283.8|13279.4|13280.7|13276.6|183
1613665800000|2021-02-18 16:30:00|13281.9|13278.9|13281.9|13278.9|13283.9|13279.7|13281.4|13276.7|248
1613666100000|2021-02-18 16:35:00|13281.8|13278.8|13283.3|13277.3|13283.3|13279|13281|13276.6|167
1613666400000|2021-02-18 16:40:00|13283.2|13277.2|13284.1|13278.1|13284.3|13279.8|13281.5|13276.9|117
1613666700000|2021-02-18 16:45:00|13284.2|13278.2|13281.7|13278.7|13284.2|13279.7|13281.6|13277.9|94
1613667000000|2021-02-18 16:50:00|13281.8|13278.8|13282.9|13276.9|13283.4|13278.9|13280.7|13276.1|184
1613667300000|2021-02-18 16:55:00|13283|13277|13283.2|13277.2|13283.7|13279.1|13280.4|13275.8|175
1613667600000|2021-02-18 17:00:00|13283.3|13277.3|13282.5|13276.5|13283.6|13278.8|13281|13276.5|194
1613667900000|2021-02-18 17:05:00|13282.6|13276.6|13280.9|13277.9|13283.6|13279.2|13280.5|13276.1|180
1613668200000|2021-02-18 17:10:00|13280.8|13277.8|13280.5|13277.5|13282.4|13278|13280.1|13275.7|173
1613668500000|2021-02-18 17:15:00|13280.6|13277.6|13280.1|13277.1|13282.2|13277.6|13280.1|13275.6|116
1613668800000|2021-02-18 17:20:00|13280.2|13277.2|13280.3|13274.3|13281.7|13277.2|13278.6|13274.3|134
1613669100000|2021-02-18 17:25:00|13279|13276|13279.2|13276.2|13280.8|13276.3|13278.7|13274.3|117
1613669400000|2021-02-18 17:30:00|13279.1|13276.1|13279.5|13276.5|13281.2|13276.7|13279|13274.5|180
1613669700000|2021-02-18 17:35:00|13279.4|13276.4|13280.6|13274.6|13280.9|13276.8|13278.9|13274.5|126
1613670000000|2021-02-18 17:40:00|13280.7|13274.7|13280.6|13274.6|13280.9|13276.5|13278.9|13274.4|130
1613670300000|2021-02-18 17:45:00|13280.7|13274.7|13279.6|13273.6|13280.9|13276.4|13277.8|13273.2|199
1613670600000|2021-02-18 17:50:00|13279.7|13273.7|13278.2|13275.2|13280|13275.5|13277.7|13273.3|95
1613670900000|2021-02-18 17:55:00|13278.1|13275.1|13278|13272|13279.7|13275.3|13276.1|13271.5|157
1613671200000|2021-02-18 18:00:00|13277.9|13271.9|13278.1|13272.1|13278.2|13273.5|13275.7|13271.1|123
1613671500000|2021-02-18 18:05:00|13278.3|13272.3|13276.7|13273.7|13278.5|13273.7|13276.1|13271.4|115
1613671800000|2021-02-18 18:10:00|13278.2|13272.2|13278.4|13272.4|13278.5|13274.1|13276.4|13272.1|141
1613672100000|2021-02-18 18:15:00|13278.5|13272.5|13277.5|13274.5|13279|13274.5|13276.7|13272.2|93
1613672400000|2021-02-18 18:20:00|13277.4|13274.4|13277.4|13274.4|13279.1|13274.6|13277.2|13272.8|119
1613672700000|2021-02-18 18:25:00|13277.3|13274.3|13278.4|13272.4|13279.1|13274.5|13276.8|13271.7|121
1613673000000|2021-02-18 18:30:00|13278.6|13272.6|13276|13270|13278.7|13274.2|13273.5|13268.9|180
1613673300000|2021-02-18 18:35:00|13275.9|13269.9|13275.9|13269.9|13277.3|13272.9|13275.1|13269.7|147
1613673600000|2021-02-18 18:40:00|13276|13270|13276.3|13270.3|13276.5|13271.9|13273.8|13268.9|158
1613673900000|2021-02-18 18:45:00|13276.2|13270.2|13274.9|13271.9|13277.1|13272.3|13274.3|13269.8|135
1613674200000|2021-02-18 18:50:00|13274.8|13271.8|13277.9|13271.9|13277.9|13273.3|13274.7|13270.3|103
1613674500000|2021-02-18 18:55:00|13278|13272|13277.1|13274.1|13278.7|13274.2|13276|13271.7|94
1613674800000|2021-02-18 19:00:00|13277|13274|13276.4|13270.4|13277.1|13274.1|13274.5|13270|144
1613675100000|2021-02-18 19:05:00|13276.3|13270.3|13275.4|13269.4|13276.4|13272|13273.9|13268.7|158
1613675400000|2021-02-18 19:10:00|13275.6|13269.6|13274.6|13268.6|13275.6|13270.7|13272.6|13268.3|108
1613675700000|2021-02-18 19:15:00|13273.1|13270.1|13273.1|13270.1|13274.7|13270.4|13272.7|13268.3|101
1613676000000|2021-02-18 19:20:00|13273.2|13270.2|13273.5|13270.5|13275.3|13270.8|13273|13268.5|141
1613676300000|2021-02-18 19:25:00|13273.4|13270.4|13274.5|13268.5|13275|13270.7|13272.7|13268.2|133
1613676600000|2021-02-18 19:30:00|13274.6|13268.6|13271.6|13268.6|13274.6|13270.1|13271.5|13267.2|116
1613676900000|2021-02-18 19:35:00|13271.8|13268.8|13272.6|13266.6|13273|13268.9|13270.8|13266.1|142
1613677200000|2021-02-18 19:40:00|13272.7|13266.7|13274.1|13268.1|13274.3|13269.6|13271.3|13266.4|171
1613677500000|2021-02-18 19:45:00|13274|13268|13272|13269|13274.1|13269.6|13271.8|13267.3|111
1613677800000|2021-02-18 19:50:00|13271.9|13268.9|13271.9|13268.9|13273.6|13269.3|13271.7|13267.4|59
1613678100000|2021-02-18 19:55:00|13272|13269|13273|13267|13273.4|13269|13271.2|13266.7|171
1613678400000|2021-02-18 20:00:00|13272.9|13266.9|13271|13268|13273.2|13268.8|13271|13266.4|116
1613678700000|2021-02-18 20:05:00|13270.9|13267.9|13270.5|13264.5|13272.6|13268.3|13269|13264.1|151
1613679000000|2021-02-18 20:10:00|13270.2|13264.2|13271.1|13265.1|13271.4|13266.6|13268.8|13264.2|146
1613679300000|2021-02-18 20:15:00|13271|13265|13270.2|13264.2|13271.4|13266.3|13269|13264|206
1613679600000|2021-02-18 20:20:00|13270|13264|13269.9|13263.9|13270.7|13265.7|13268.5|13263.5|191
1613679900000|2021-02-18 20:25:00|13269.8|13263.8|13269.4|13263.4|13270|13264.8|13267|13262.5|191
1613680200000|2021-02-18 20:30:00|13269.3|13263.3|13269|13263|13269.5|13264.8|13267.3|13262.7|138
1613680500000|2021-02-18 20:35:00|13269.1|13263.1|13269.1|13263.1|13269.3|13264.5|13267.1|13262.6|150
1613680800000|2021-02-18 20:40:00|13269|13263|13268.8|13262.8|13269.2|13264.5|13266.8|13262.3|158
1613681100000|2021-02-18 20:45:00|13268.7|13262.7|13268.9|13262.9|13269.1|13264.5|13266.7|13262.2|165
1613681400000|2021-02-18 20:50:00|13268.7|13262.7|13270.3|13264.3|13271.2|13266.4|13267.1|13262.6|220
1613681700000|2021-02-18 20:55:00|13270.4|13264.4|13267|13264|13270.6|13266.1|13266.5|13262|186
1613682000000|2021-02-18 21:00:00|13266.9|13263.9|13268.8|13262.8|13270.4|13264.4|13266.9|13262.3|135
1613682300000|2021-02-18 21:05:00|13268.7|13262.7|13267.2|13261.2|13268.9|13262.9|13266.9|13260.9|121
1613682600000|2021-02-18 21:10:00|13267.3|13261.3|13266.3|13260.3|13267.8|13261.8|13266.1|13260.1|89
1613682900000|2021-02-18 21:15:00|13266.7|13260.7|13266.6|13260.6|13267.2|13262.1|13265|13260.3|79
1613683200000|2021-02-18 21:20:00|13266.5|13260.5|13266.8|13260.8|13267.1|13262.1|13265|13260.2|99
1613683500000|2021-02-18 21:25:00|13266.6|13260.6|13266.1|13260.1|13267.2|13261.2|13265.6|13259.6|88
1613683800000|2021-02-18 21:30:00|13266|13260|13265.8|13259.8|13266.8|13260.8|13265.5|13259.5|68
1613684100000|2021-02-18 21:35:00|13265.9|13259.9|13265.5|13259.5|13266.6|13261.5|13264.3|13259.3|89
1613684400000|2021-02-18 21:40:00|13265.4|13259.4|13265.6|13259.6|13266.8|13261.4|13264.2|13259.3|104
1613684700000|2021-02-18 21:45:00|13265.8|13259.8|13266.2|13260.2|13266.7|13260.7|13265.1|13259.1|107
1613685000000|2021-02-18 21:50:00|13266.3|13260.3|13266.4|13260.4|13266.8|13260.8|13265.4|13259.4|113
1613685300000|2021-02-18 21:55:00|13266.3|13260.3|13276.1|13260.5|13276.3|13261.3|13265.3|13258.6|195
1613685600000|2021-02-18 22:00:00|13275.9|13259.9|13273.3|13260.4|13277.1|13261.1|13272.2|13256.4|81
1613685900000|2021-02-18 22:05:00|13273.5|13259.5|13273.5|13262.1|13275.2|13262.6|13269.9|13257.3|99
1613686200000|2021-02-18 22:10:00|13273.7|13261.9|13272.9|13262.5|13275.4|13262.7|13269.9|13258.6|105
1613686500000|2021-02-18 22:15:00|13270.7|13262.1|13271.8|13261.7|13274.9|13262.7|13270|13261|91
1613686800000|2021-02-18 22:20:00|13272|13260.4|13272.5|13262|13274.3|13262.6|13270|13259.4|91
1613687100000|2021-02-18 22:25:00|13271.1|13261.8|13272.4|13262.5|13274.7|13262.6|13270.2|13259|75
1613687400000|2021-02-18 22:30:00|13272.7|13262.3|13270.9|13262|13274.5|13262.6|13270|13260.1|111
1613687700000|2021-02-18 22:35:00|13271.3|13261.7|13272|13262|13274.5|13262.6|13269.8|13261.3|98
1613688000000|2021-02-18 22:40:00|13272.3|13262.1|13273.1|13261.9|13274.8|13262.6|13270.2|13260.5|113
1613688300000|2021-02-18 22:45:00|13273|13261.8|13272.5|13261.5|13273.8|13262.7|13268.2|13259.6|139
1613688600000|2021-02-18 22:50:00|13272.8|13261.3|13269.7|13262.1|13272.9|13262.2|13269.1|13260.1|131
1613688900000|2021-02-18 22:55:00|13270.3|13262.3|13273.8|13261.3|13274.5|13262.3|13268.8|13257.9|182
1613689200000|2021-02-18 23:00:00|13273.6|13261.2|13267.6|13261.6|13274|13264|13267.2|13260|212
1613689500000|2021-02-18 23:05:00|13267.5|13261.5|13267.6|13261.6|13268.2|13262.2|13267.1|13261.1|95
1613689800000|2021-02-18 23:10:00|13267.8|13261.8|13265.7|13259.7|13267.9|13261.9|13265.5|13259.5|101
1613690100000|2021-02-18 23:15:00|13265.6|13259.6|13265.7|13259.7|13266.1|13261.3|13264.1|13259.2|74
1613690400000|2021-02-18 23:20:00|13265.9|13259.9|13266|13260|13266.1|13261.9|13264.2|13259.6|53
1613690700000|2021-02-18 23:25:00|13266.1|13260.1|13265.7|13259.7|13266.1|13261.4|13263.9|13259.5|67
1613691000000|2021-02-18 23:30:00|13265.6|13259.6|13267.5|13261.5|13267.5|13261.5|13264|13259.6|84
1613691300000|2021-02-18 23:35:00|13267.4|13261.4|13267.5|13261.5|13267.7|13261.7|13266.5|13260.5|144
1613691600000|2021-02-18 23:40:00|13267.4|13261.4|13268.9|13262.9|13270.7|13264.7|13265.9|13261|139
1613691900000|2021-02-18 23:45:00|13269|13263|13267.2|13261.2|13269.1|13263.8|13265|13260.2|160
1613692200000|2021-02-18 23:50:00|13267.1|13261.1|13265.9|13262.9|13267.7|13263.3|13265.3|13260.7|108
1613692500000|2021-02-18 23:55:00|13266.1|13263.1|13270.9|13264.9|13271.4|13265.4|13265.8|13260.7|140
1613692800000|2021-02-19 00:00:00|13271.1|13265.1|13268.2|13262.2|13271.2|13266.7|13265.6|13260.8|179
1613693100000|2021-02-19 00:05:00|13268.1|13262.1|13264.9|13261.9|13268.5|13263.6|13264.8|13260.4|125
1613693400000|2021-02-19 00:10:00|13266.4|13260.4|13266.7|13263.7|13268.2|13263.8|13264.7|13260.4|109
1613693700000|2021-02-19 00:15:00|13268.3|13262.3|13265.7|13262.7|13268.3|13263.5|13265.5|13260.8|87
1613694000000|2021-02-19 00:20:00|13267.2|13261.2|13265.9|13262.9|13268.1|13263.7|13264.9|13260.5|135
1613694300000|2021-02-19 00:25:00|13265.8|13262.8|13268.2|13265.2|13270.6|13265.9|13265.7|13262.7|122
1613694600000|2021-02-19 00:30:00|13268.3|13265.3|13269.3|13266.3|13271.1|13266.3|13267.9|13262.2|197
1613694900000|2021-02-19 00:35:00|13269.2|13266.2|13269.3|13266.3|13269.9|13266.9|13268.8|13265.8|138
1613695200000|2021-02-19 00:40:00|13269.4|13266.4|13269.2|13266.2|13271|13267|13269|13264.8|116
1613695500000|2021-02-19 00:45:00|13269.3|13266.3|13268.9|13265.9|13270.5|13266.5|13267.3|13262.8|122
1613695800000|2021-02-19 00:50:00|13268.8|13265.8|13266.4|13263.4|13271.5|13267.5|13266.3|13262|265
1613696100000|2021-02-19 00:55:00|13266.7|13263.7|13265.4|13259.4|13269.4|13265|13263.1|13258.6|248
1613696400000|2021-02-19 01:00:00|13265|13259|13264.8|13261.8|13266.5|13262|13262.6|13258.3|276
1613696700000|2021-02-19 01:05:00|13264.7|13261.7|13269.5|13263.5|13271.1|13266.6|13264.3|13259.8|291
1613697000000|2021-02-19 01:10:00|13269.6|13263.6|13269.7|13263.7|13270.7|13266.4|13267.7|13263.1|256
1613697300000|2021-02-19 01:15:00|13269.8|13263.8|13266.1|13260.1|13271.5|13265.7|13264.5|13260|269
1613697600000|2021-02-19 01:20:00|13264.7|13261.7|13268.6|13262.6|13269.4|13264.3|13264.5|13259.6|252
1613697900000|2021-02-19 01:25:00|13268.5|13262.5|13269.8|13263.8|13270.9|13266.1|13265.5|13260.8|235
1613698200000|2021-02-19 01:30:00|13269.9|13263.9|13273.9|13270.9|13275.8|13271.3|13268.4|13263.9|432
1613698500000|2021-02-19 01:35:00|13273.8|13270.8|13272.2|13269.2|13276.5|13272|13272|13267.7|408
1613698800000|2021-02-19 01:40:00|13272.3|13269.3|13279.6|13273.6|13279.9|13275.2|13272.2|13267.8|309
1613699100000|2021-02-19 01:45:00|13278.2|13275.2|13279.1|13273.1|13279.6|13275.2|13276.9|13272.5|212
1613699400000|2021-02-19 01:50:00|13279|13273|13276.2|13273.2|13279.1|13274.6|13276.1|13271.5|140
1613699700000|2021-02-19 01:55:00|13276.3|13273.3|13276.8|13273.8|13278.2|13273.9|13275.9|13271.7|176
1613700000000|2021-02-19 02:00:00|13277|13274|13276.6|13273.6|13279|13274.4|13276|13271.4|209
1613700300000|2021-02-19 02:05:00|13276.7|13273.7|13278.9|13272.9|13280.7|13276.1|13276.2|13271.7|253
1613700600000|2021-02-19 02:10:00|13278.7|13272.7|13278.2|13275.2|13280.2|13275.8|13277.2|13272.6|192
1613700900000|2021-02-19 02:15:00|13278.4|13275.4|13283.8|13280.8|13284.9|13280.9|13278.2|13273.8|202
1613701200000|2021-02-19 02:20:00|13283.7|13280.7|13281.7|13278.7|13284.6|13280.7|13280.7|13276.3|297
1613701500000|2021-02-19 02:25:00|13281.8|13278.8|13280.6|13274.6|13282.7|13278.8|13279.1|13274.4|242
1613701800000|2021-02-19 02:30:00|13280.8|13274.8|13282|13276|13282.9|13278.6|13279.4|13274.8|249
1613702100000|2021-02-19 02:35:00|13280.5|13277.5|13280.6|13277.6|13283|13278.6|13278.3|13274|260
1613702400000|2021-02-19 02:40:00|13280.7|13277.7|13277.9|13274.9|13283|13278.6|13276.9|13272.2|346
1613702700000|2021-02-19 02:45:00|13277.8|13274.8|13279.9|13276.9|13280.8|13277.1|13276.7|13272.8|312
1613703000000|2021-02-19 02:50:00|13281.8|13275.8|13282.6|13276.6|13282.7|13278.1|13279.4|13275.1|254
1613703300000|2021-02-19 02:55:00|13282.5|13276.5|13279.9|13276.9|13282.6|13278.2|13278.9|13274.5|275
1613703600000|2021-02-19 03:00:00|13280|13277|13279.4|13276.4|13281.5|13277.4|13278.2|13273.8|296
1613703900000|2021-02-19 03:05:00|13279.5|13276.5|13279.4|13276.4|13280.4|13276.5|13277.6|13273.4|217
1613704200000|2021-02-19 03:10:00|13279.3|13276.3|13277.8|13274.8|13280.8|13276.4|13277.8|13273.7|140
1613704500000|2021-02-19 03:15:00|13277.7|13274.7|13279.2|13276.2|13280.5|13276.2|13276.7|13272.5|180
1613704800000|2021-02-19 03:20:00|13279.3|13276.3|13282.2|13279.2|13284.7|13280.2|13279.2|13274.6|269
1613705100000|2021-02-19 03:25:00|13282.3|13279.3|13281.5|13278.5|13284.3|13279.5|13280.6|13275.8|179
1613705400000|2021-02-19 03:30:00|13281.6|13278.6|13283.3|13280.3|13285.2|13280.7|13281.6|13277.5|183
1613705700000|2021-02-19 03:35:00|13283.4|13280.4|13283.6|13280.6|13285.3|13281.2|13283.1|13278.8|99
1613706000000|2021-02-19 03:40:00|13283.7|13280.7|13284|13281|13288.2|13283.5|13283.4|13279.1|142
1613706300000|2021-02-19 03:45:00|13283.9|13280.9|13284.4|13281.4|13286.3|13282|13283.2|13279.7|138
1613706600000|2021-02-19 03:50:00|13284.5|13281.5|13283.8|13280.8|13287.7|13283.1|13283.5|13279.1|168
1613706900000|2021-02-19 03:55:00|13283.7|13280.7|13284.4|13281.4|13285.9|13281.7|13283.5|13279.8|137
1613707200000|2021-02-19 04:00:00|13284.3|13281.3|13284|13281|13284.5|13281.5|13283.8|13280.8|145
1613707500000|2021-02-19 04:05:00|13283.9|13280.9|13282.7|13279.7|13285.2|13281.1|13282.7|13278.4|173
1613707800000|2021-02-19 04:10:00|13282.6|13279.6|13281.7|13278.7|13283.8|13279.7|13280.5|13276.1|164
1613708100000|2021-02-19 04:15:00|13281.8|13278.8|13281.1|13278.1|13282.8|13278.8|13280.2|13276.1|142
1613708400000|2021-02-19 04:20:00|13281.2|13278.2|13282.2|13279.2|13284.2|13279.9|13281.1|13277.6|124
1613708700000|2021-02-19 04:25:00|13282.3|13279.3|13279.7|13276.7|13282.8|13279.4|13279.4|13275.8|132
1613709000000|2021-02-19 04:30:00|13279.8|13276.8|13280.4|13277.4|13282.1|13277.8|13279.2|13275|108
1613709300000|2021-02-19 04:35:00|13280.3|13277.3|13279.4|13276.4|13281.5|13277.6|13279.2|13274.9|121
1613709600000|2021-02-19 04:40:00|13279.6|13276.6|13278.4|13275.4|13280.9|13276.6|13278.2|13273.7|117
1613709900000|2021-02-19 04:45:00|13278.3|13275.3|13277.9|13274.9|13279.9|13275.5|13277.2|13273|155
1613710200000|2021-02-19 04:50:00|13278|13275|13277.8|13274.8|13279.4|13275.1|13277.6|13273.3|131
1613710500000|2021-02-19 04:55:00|13277.9|13274.9|13277|13274|13280.4|13276|13276.8|13273.3|113
1613710800000|2021-02-19 05:00:00|13276.9|13273.9|13276.8|13273.8|13277.3|13274.1|13274.6|13270.3|242
1613711100000|2021-02-19 05:05:00|13276.9|13273.9|13277.1|13274.1|13278.3|13274.2|13275.4|13271|195
1613711400000|2021-02-19 05:10:00|13277.2|13274.2|13275.5|13272.5|13278.5|13274.2|13275.5|13271.2|194
1613711700000|2021-02-19 05:15:00|13275.7|13272.7|13275.6|13272.6|13277.4|13273.8|13274.7|13271.4|152
1613712000000|2021-02-19 05:20:00|13275.7|13272.7|13274.3|13271.3|13275.7|13272.7|13274.3|13271.3|107
1613712300000|2021-02-19 05:25:00|13274.2|13271.2|13274.8|13271.8|13276.2|13272.1|13274.1|13270.1|128
1613712600000|2021-02-19 05:30:00|13274.6|13271.6|13273.9|13270.9|13276.4|13272.1|13273.8|13269.9|174
1613712900000|2021-02-19 05:35:00|13274|13271|13273.3|13267.3|13276|13271.6|13270.1|13265.3|198
1613713200000|2021-02-19 05:40:00|13273.2|13267.2|13271.3|13268.3|13274.4|13270.2|13271.2|13266.9|263
1613713500000|2021-02-19 05:45:00|13271.4|13268.4|13272.9|13266.9|13274.6|13270.2|13271.3|13266.9|277
1613713800000|2021-02-19 05:50:00|13273.2|13267.2|13270.7|13267.7|13273.2|13268.7|13270|13265.7|210
1613714100000|2021-02-19 05:55:00|13270.9|13267.9|13270.8|13267.8|13272.9|13268.5|13270.3|13266.1|236
1613714400000|2021-02-19 06:00:00|13270.9|13267.9|13268.6|13265.6|13272|13268.1|13268.1|13263.7|242
1613714700000|2021-02-19 06:05:00|13268.5|13265.5|13268.3|13265.3|13270|13266.2|13267.7|13263.8|225
1613715000000|2021-02-19 06:10:00|13268.4|13265.4|13265.9|13262.9|13268.6|13265.6|13265.9|13261.6|185
1613715300000|2021-02-19 06:15:00|13266|13263|13265.2|13262.2|13267.5|13264.2|13264.7|13261.1|279
1613715600000|2021-02-19 06:20:00|13265.3|13262.3|13266.9|13263.9|13268.7|13264.5|13265.3|13261.4|254
1613715900000|2021-02-19 06:25:00|13267|13264|13269.5|13266.5|13273.6|13269|13266.8|13262.6|237
1613716200000|2021-02-19 06:30:00|13269.4|13266.4|13268.8|13265.8|13271.4|13267|13268.4|13264.1|193
1613716500000|2021-02-19 06:35:00|13268.9|13265.9|13267.5|13264.5|13270.8|13266.5|13267.2|13263.3|221
1613716800000|2021-02-19 06:40:00|13267.7|13264.7|13268.1|13265.1|13271.5|13266.9|13266.6|13262.2|215
1613717100000|2021-02-19 06:45:00|13268.2|13265.2|13267.9|13264.9|13270.5|13266.2|13266.8|13263.2|215
1613717400000|2021-02-19 06:50:00|13268|13265|13268.5|13265.5|13270.7|13266.7|13268|13263.7|163
1613717700000|2021-02-19 06:55:00|13268.4|13265.4|13268.3|13262.3|13269.3|13265.6|13265.9|13261.4|259
1613718000000|2021-02-19 07:00:00|13266.9|13263.9|13268.1|13265.1|13271.1|13267.2|13266.8|13262.7|223
1613718300000|2021-02-19 07:05:00|13268.2|13265.2|13268.8|13265.8|13271.3|13267.2|13267.1|13263|228
1613718600000|2021-02-19 07:10:00|13268.7|13265.7|13264|13261|13269.8|13266.2|13263.9|13260.6|199
1613718900000|2021-02-19 07:15:00|13263.8|13260.8|13261.9|13258.9|13265.5|13261.6|13260.7|13256.2|295
1613719200000|2021-02-19 07:20:00|13262|13259|13260.4|13257.4|13264.4|13259.9|13260.2|13255.8|181
1613719500000|2021-02-19 07:25:00|13260.5|13257.5|13262|13259|13263.3|13259.2|13260.3|13255.8|218
1613719800000|2021-02-19 07:30:00|13262.1|13259.1|13262.7|13259.7|13265.6|13261|13262|13258.6|205
1613720100000|2021-02-19 07:35:00|13262.8|13259.8|13262.8|13259.8|13265.7|13261.1|13262.5|13258.3|171
1613720400000|2021-02-19 07:40:00|13263|13260|13259.8|13256.8|13264.7|13260.2|13259.5|13255|202
1613720700000|2021-02-19 07:45:00|13259.9|13256.9|13259.3|13256.3|13261.4|13256.9|13258.5|13254.2|175
1613721000000|2021-02-19 07:50:00|13259.4|13256.4|13255|13249|13260.5|13256.4|13253.3|13249|257
1613721300000|2021-02-19 07:55:00|13255.1|13249.1|13260.2|13254.2|13260.2|13255.9|13253.4|13249|248
1613721600000|2021-02-19 08:00:00|13260.1|13254.1|13258.9|13252.9|13260.3|13256.2|13254.2|13249.6|353
1613721900000|2021-02-19 08:05:00|13259|13253|13254.9|13248.9|13259|13254.4|13253.1|13248.4|336
1613722200000|2021-02-19 08:10:00|13254.8|13248.8|13254|13251|13255.6|13251.2|13250.9|13246.3|221
1613722500000|2021-02-19 08:15:00|13253.7|13250.7|13257.2|13251.2|13257.2|13252.7|13250.5|13245.8|254
1613722800000|2021-02-19 08:20:00|13257.1|13251.1|13255.8|13252.8|13259.2|13254.7|13254.5|13250.4|295
1613723100000|2021-02-19 08:25:00|13255.7|13252.7|13253.8|13247.8|13257.7|13252.9|13252.5|13247.7|228
1613723400000|2021-02-19 08:30:00|13251.8|13248.8|13247.2|13244.2|13253.1|13248.8|13247.2|13242.5|332
1613723700000|2021-02-19 08:35:00|13247.3|13244.3|13244.7|13241.7|13247.6|13244.4|13244.5|13240.6|257
1613724000000|2021-02-19 08:40:00|13244.6|13241.6|13244.5|13241.5|13246.9|13242.6|13242.5|13238.6|349
1613724300000|2021-02-19 08:45:00|13244.6|13241.6|13242.6|13239.6|13246.2|13241.6|13241.3|13237.4|247
1613724600000|2021-02-19 08:50:00|13242.7|13239.7|13240.2|13237.2|13243.9|13239.7|13240.1|13235.6|251
1613724900000|2021-02-19 08:55:00|13240.1|13237.1|13239.7|13236.7|13242.6|13238.2|13238.5|13232.5|278
1613725200000|2021-02-19 09:00:00|13239.9|13236.9|13244.3|13241.3|13245.9|13241.4|13238.7|13234.2|311
1613725500000|2021-02-19 09:05:00|13244.2|13241.2|13243.7|13240.7|13245.8|13241.6|13242|13237.6|202
1613725800000|2021-02-19 09:10:00|13243.8|13240.8|13240.8|13237.8|13245.1|13241.6|13239.7|13235.8|225
1613726100000|2021-02-19 09:15:00|13240.7|13237.7|13240.8|13237.8|13243.6|13239.1|13240.3|13235.9|217
1613726400000|2021-02-19 09:20:00|13240.7|13237.7|13240.4|13237.4|13244.6|13240|13240.4|13235.8|226
1613726700000|2021-02-19 09:25:00|13240.3|13237.3|13241.5|13238.5|13243.3|13238.8|13240.3|13236.1|186
1613727000000|2021-02-19 09:30:00|13241.4|13238.4|13242.2|13239.2|13244.5|13240.1|13240.1|13235.7|300
1613727300000|2021-02-19 09:35:00|13242.3|13239.3|13236.9|13233.9|13243.8|13239.3|13236.6|13232.2|287
1613727600000|2021-02-19 09:40:00|13237|13234|13239.5|13236.5|13241|13236.9|13236.8|13232.6|318
1613727900000|2021-02-19 09:45:00|13239.4|13236.4|13241|13238|13242.7|13238.2|13238.9|13234.3|197
1613728200000|2021-02-19 09:50:00|13241.1|13238.1|13243.8|13237.8|13245.1|13240.6|13241|13236.7|219
1613728500000|2021-02-19 09:55:00|13244|13238|13244.2|13241.2|13246.8|13242.2|13241.4|13236.8|200
1613728800000|2021-02-19 10:00:00|13244.3|13241.3|13244.9|13238.9|13246.9|13242.6|13243.3|13238.7|221
1613729100000|2021-02-19 10:05:00|13245|13239|13245.8|13242.8|13248.2|13243.9|13243.1|13238.7|235
1613729400000|2021-02-19 10:10:00|13245.9|13242.9|13245.5|13239.5|13253.7|13247.7|13243.7|13239.2|365
1613729700000|2021-02-19 10:15:00|13244.1|13241.1|13239.7|13233.7|13245.8|13241.4|13236.5|13232.1|246
1613730000000|2021-02-19 10:20:00|13239.8|13233.8|13240.5|13237.5|13244.3|13239.9|13238.8|13233.7|238
1613730300000|2021-02-19 10:25:00|13240.6|13237.6|13240.1|13237.1|13243.5|13239.2|13239|13234.5|260
1613730600000|2021-02-19 10:30:00|13239.9|13236.9|13241|13235|13243.7|13239.1|13238.7|13234.1|341
1613730900000|2021-02-19 10:35:00|13240.9|13234.9|13240.2|13234.2|13242.5|13238|13238.4|13234.2|202
1613731200000|2021-02-19 10:40:00|13240.1|13234.1|13239.6|13233.6|13240.8|13236.4|13236|13231.7|176
1613731500000|2021-02-19 10:45:00|13239.4|13233.4|13237.4|13231.4|13239.4|13234.9|13235.7|13231.4|219
1613731800000|2021-02-19 10:50:00|13237.5|13231.5|13238.1|13235.1|13238.8|13235.1|13235.8|13231.5|187
1613732100000|2021-02-19 10:55:00|13238|13235|13235.4|13232.4|13239.1|13235|13235.3|13230.8|126
1613732400000|2021-02-19 11:00:00|13235.3|13232.3|13237.6|13234.6|13238.1|13234.7|13234.8|13230.1|142
1613732700000|2021-02-19 11:05:00|13237.7|13234.7|13239.5|13236.5|13241.9|13237.3|13236.3|13231.8|249
1613733000000|2021-02-19 11:10:00|13239.6|13236.6|13239.6|13236.6|13241.2|13236.7|13238.5|13234.3|248
1613733300000|2021-02-19 11:15:00|13239.7|13236.7|13241.8|13238.8|13242.4|13238.8|13238.9|13234.5|190
1613733600000|2021-02-19 11:20:00|13243.5|13237.5|13241.1|13235.1|13243.5|13239|13239.4|13234.8|180
1613733900000|2021-02-19 11:25:00|13241|13235|13242.5|13236.5|13242.5|13238|13238.8|13234.5|227
1613734200000|2021-02-19 11:30:00|13242.6|13236.6|13245.1|13239.1|13245.8|13241.1|13241.7|13236.5|178
1613734500000|2021-02-19 11:35:00|13245.3|13239.3|13243|13240|13245.4|13240.8|13242.7|13238.1|218
1613734800000|2021-02-19 11:40:00|13244.5|13238.5|13243.7|13237.7|13245.1|13240.6|13242.1|13237.5|202
1613735100000|2021-02-19 11:45:00|13242.4|13239.4|13243.9|13237.9|13244.5|13240.2|13242.1|13237.6|177
1613735400000|2021-02-19 11:50:00|13244|13238|13242.6|13239.6|13244.1|13239.7|13242.2|13237.7|159
1613735700000|2021-02-19 11:55:00|13242.7|13239.7|13243.1|13237.1|13244.3|13239.7|13241.3|13237|116
1613736000000|2021-02-19 12:00:00|13241.6|13238.6|13241.7|13238.7|13243.5|13239|13241.2|13236.7|171
1613736300000|2021-02-19 12:05:00|13241.6|13238.6|13240.6|13237.6|13243.7|13239.1|13240.3|13235.7|185
1613736600000|2021-02-19 12:10:00|13240.5|13237.5|13239.1|13236.1|13242|13237.6|13239|13234.4|186
1613736900000|2021-02-19 12:15:00|13240.6|13234.6|13239.4|13236.4|13241.6|13237.3|13238.9|13234.6|161
1613737200000|2021-02-19 12:20:00|13239.3|13236.3|13239.1|13236.1|13240.9|13236.7|13238.4|13234.1|151
1613737500000|2021-02-19 12:25:00|13239.2|13236.2|13235.9|13232.9|13241|13236.5|13235.9|13232.3|191
1613737800000|2021-02-19 12:30:00|13236.1|13233.1|13233.2|13230.2|13238.7|13234.3|13233.2|13229.2|225
1613738100000|2021-02-19 12:35:00|13233.1|13230.1|13235.2|13232.2|13237.1|13232.6|13233.1|13229.1|201
1613738400000|2021-02-19 12:40:00|13235.1|13232.1|13237.3|13234.3|13238.8|13234.6|13234.3|13230|216
1613738700000|2021-02-19 12:45:00|13236.8|13233.8|13235.6|13232.6|13238.8|13234.2|13235.4|13230.8|146
1613739000000|2021-02-19 12:50:00|13235.7|13232.7|13234.4|13231.4|13237.1|13232.8|13234.4|13229.9|220
1613739300000|2021-02-19 12:55:00|13234.6|13231.6|13234.3|13228.3|13235.2|13231.6|13231.9|13227.7|229
1613739600000|2021-02-19 13:00:00|13234.1|13228.1|13234.5|13231.5|13236.8|13232.3|13232.2|13227.6|264
1613739900000|2021-02-19 13:05:00|13234.6|13231.6|13232.2|13229.2|13236|13231.7|13232.1|13227.9|176
1613740200000|2021-02-19 13:10:00|13232.1|13229.1|13231.5|13228.5|13233.4|13229.3|13230.5|13226.1|218
1613740500000|2021-02-19 13:15:00|13231.4|13228.4|13234.4|13231.4|13235.6|13231.4|13230.7|13226.5|246
1613740800000|2021-02-19 13:20:00|13234.2|13231.2|13234.6|13231.6|13235.8|13231.6|13232|13227.6|226
1613741100000|2021-02-19 13:25:00|13234.5|13231.5|13234.7|13231.7|13237.1|13232.7|13233.3|13229.1|238
1613741400000|2021-02-19 13:30:00|13234.6|13231.6|13237.1|13234.1|13240.1|13234.9|13234.5|13230.5|258
1613741700000|2021-02-19 13:35:00|13237.2|13234.2|13242.2|13239.2|13243.8|13239.2|13237.2|13233.3|365
1613742000000|2021-02-19 13:40:00|13242.4|13239.4|13239.4|13236.4|13243.8|13239.4|13239|13234.5|241
1613742300000|2021-02-19 13:45:00|13239.3|13236.3|13242.7|13236.7|13242.8|13237.9|13236.3|13232|247
1613742600000|2021-02-19 13:50:00|13242.6|13236.6|13243.3|13240.3|13244.7|13240.5|13240.5|13235.9|193
1613742900000|2021-02-19 13:55:00|13243.2|13240.2|13237.4|13234.4|13244|13240.2|13237|13232|233
1613743200000|2021-02-19 14:00:00|13237.5|13234.5|13242.9|13236.9|13244.8|13240.1|13237.4|13234.1|257
1613743500000|2021-02-19 14:05:00|13242.8|13236.8|13242.1|13236.1|13244.4|13239.5|13239.4|13235.1|339
1613743800000|2021-02-19 14:10:00|13240.6|13237.6|13241.2|13238.2|13242.5|13238.2|13238.8|13234.3|270
1613744100000|2021-02-19 14:15:00|13241.1|13238.1|13242.8|13236.8|13242.9|13238.6|13238.3|13233.8|281
1613744400000|2021-02-19 14:20:00|13242.9|13236.9|13245|13239|13245|13240.3|13241.3|13236.4|234
1613744700000|2021-02-19 14:25:00|13244.9|13238.9|13247.5|13241.5|13247.9|13243.3|13242.7|13238.3|232
1613745000000|2021-02-19 14:30:00|13246.1|13243.1|13244.6|13241.6|13248.7|13244.3|13244.1|13239.5|288
1613745300000|2021-02-19 14:35:00|13245.1|13242.1|13248.8|13242.8|13251.1|13246.7|13245.1|13241|307
1613745600000|2021-02-19 14:40:00|13247.3|13244.3|13246.4|13240.4|13249.3|13245.1|13244.7|13240.3|290
1613745900000|2021-02-19 14:45:00|13246.5|13240.5|13242.5|13239.5|13247.6|13243.1|13241.5|13236.9|332
1613746200000|2021-02-19 14:50:00|13242.4|13239.4|13243.5|13240.5|13246.1|13241.5|13241.8|13237.9|257
1613746500000|2021-02-19 14:55:00|13243.4|13240.4|13240.9|13234.9|13246.3|13242|13240.7|13234.7|207
1613746800000|2021-02-19 15:00:00|13240.6|13234.6|13244|13238|13244.9|13240.2|13239.9|13234.5|339
1613747100000|2021-02-19 15:05:00|13243.9|13237.9|13246.8|13240.8|13248.8|13242.8|13241.4|13236.8|404
1613747400000|2021-02-19 15:10:00|13246.7|13240.7|13243.2|13240.2|13247.3|13242.8|13242.7|13239.1|304
1613747700000|2021-02-19 15:15:00|13243.1|13240.1|13244.7|13241.7|13246.4|13241.8|13240.2|13235.7|370
1613748000000|2021-02-19 15:20:00|13244.5|13241.5|13243.6|13240.6|13246.3|13241.9|13242.7|13238.1|370
1613748300000|2021-02-19 15:25:00|13243.5|13240.5|13243|13237|13247.6|13243.2|13241.4|13236.8|352
1613748600000|2021-02-19 15:30:00|13243.5|13237.5|13241.8|13235.8|13244.7|13239.8|13238.4|13233.9|378
1613748900000|2021-02-19 15:35:00|13241.9|13235.9|13240.4|13237.4|13243.4|13238.4|13239.5|13233.8|361
1613749200000|2021-02-19 15:40:00|13240.5|13237.5|13241.2|13238.2|13243.3|13238.7|13239.1|13234.6|314
1613749500000|2021-02-19 15:45:00|13241|13238|13240.8|13234.8|13243.3|13238.8|13238.8|13234.4|243
1613749800000|2021-02-19 15:50:00|13240.9|13234.9|13243.8|13237.8|13245.6|13241|13238.8|13234.3|189
1613750100000|2021-02-19 15:55:00|13243.9|13237.9|13241.2|13238.2|13244.6|13240.2|13241.1|13236.7|193
1613750400000|2021-02-19 16:00:00|13241.1|13238.1|13240.7|13237.7|13243.4|13238.8|13240.4|13235.9|202
1613750700000|2021-02-19 16:05:00|13240.6|13237.6|13238.7|13235.7|13242.7|13238.1|13237.6|13233|183
1613751000000|2021-02-19 16:10:00|13238.6|13235.6|13237|13234|13240.7|13236.3|13236.9|13232.8|163
1613751300000|2021-02-19 16:15:00|13236.8|13233.8|13237.6|13234.6|13240.5|13236.1|13236.8|13232.7|165
1613751600000|2021-02-19 16:20:00|13237.7|13234.7|13236.5|13233.5|13239.7|13235.4|13236.3|13232.4|177
1613751900000|2021-02-19 16:25:00|13236.4|13233.4|13233.5|13230.5|13238.6|13234|13233.3|13229.2|156
1613752200000|2021-02-19 16:30:00|13233.4|13230.4|13235.1|13229.1|13235.2|13230.7|13232.2|13227.8|196
1613752500000|2021-02-19 16:35:00|13235.2|13229.2|13232.5|13229.5|13235.2|13230.6|13231.8|13227.2|237
1613752800000|2021-02-19 16:40:00|13232.4|13229.4|13236.2|13230.2|13236.2|13231.9|13231.5|13226.8|205
1613753100000|2021-02-19 16:45:00|13236.3|13230.3|13237.6|13231.6|13238.8|13233.8|13234.9|13230.3|223
1613753400000|2021-02-19 16:50:00|13236.1|13233.1|13237.9|13231.9|13238.4|13233.9|13235.7|13231.2|170
1613753700000|2021-02-19 16:55:00|13238|13232|13236|13230|13238|13233.5|13234.4|13229.9|184
1613754000000|2021-02-19 17:00:00|13236.1|13230.1|13235.3|13232.3|13236.9|13232.5|13234.5|13229.9|192
1613754300000|2021-02-19 17:05:00|13236.8|13230.8|13238.8|13235.8|13240.4|13235.8|13235.2|13230.7|283
1613754600000|2021-02-19 17:10:00|13238.7|13235.7|13239.1|13233.1|13239.9|13235.8|13237.3|13232.7|138
1613754900000|2021-02-19 17:15:00|13239.2|13233.2|13238.1|13235.1|13239.9|13235.4|13236.9|13231.7|206
1613755200000|2021-02-19 17:20:00|13238.2|13235.2|13241.5|13235.5|13241.5|13236.4|13238|13233.4|169
1613755500000|2021-02-19 17:25:00|13241.4|13235.4|13242.1|13236.1|13242.3|13237.8|13239.9|13235.2|200
1613755800000|2021-02-19 17:30:00|13242.3|13236.3|13244.1|13238.1|13244.5|13238.5|13240.1|13235.5|168
1613756100000|2021-02-19 17:35:00|13244|13238|13245.4|13239.4|13245.9|13240.3|13243.1|13237.6|235
1613756400000|2021-02-19 17:40:00|13245.6|13239.6|13245.6|13239.6|13247|13241.7|13244.1|13239|339
1613756700000|2021-02-19 17:45:00|13245.8|13239.8|13246.6|13240.6|13246.9|13240.9|13245.5|13239.5|268
1613757000000|2021-02-19 17:50:00|13246.7|13240.7|13247.3|13241.3|13247.5|13242.6|13245.4|13240.3|193
1613757300000|2021-02-19 17:55:00|13247.2|13241.2|13241.6|13235.6|13247.3|13241.9|13239.7|13235.2|263
1613757600000|2021-02-19 18:00:00|13241.5|13235.5|13244.1|13238.1|13244.8|13238.8|13240.2|13235.5|264
1613757900000|2021-02-19 18:05:00|13244.3|13238.3|13249.3|13243.3|13249.3|13243.4|13242.7|13238.2|344
1613758200000|2021-02-19 18:10:00|13249.2|13243.2|13252.6|13246.6|13252.6|13246.6|13248.5|13243.1|345
1613758500000|2021-02-19 18:15:00|13252.4|13246.4|13252.7|13246.7|13252.9|13248|13250.6|13246.1|152
1613758800000|2021-02-19 18:20:00|13251.2|13248.2|13253.9|13250.9|13255.9|13251.2|13251.2|13246.8|149
1613759100000|2021-02-19 18:25:00|13254|13251|13255.4|13249.4|13255.7|13251.3|13253.7|13249.2|96
1613759400000|2021-02-19 18:30:00|13255.5|13249.5|13258|13252|13258.3|13252.3|13253.5|13249.1|182
1613759700000|2021-02-19 18:35:00|13258.1|13252.1|13256.8|13250.8|13258.2|13253|13255|13250.5|168
1613760000000|2021-02-19 18:40:00|13256.9|13250.9|13255.2|13252.2|13257|13252.5|13255.1|13250.4|121
1613760300000|2021-02-19 18:45:00|13255.1|13252.1|13257.4|13251.4|13257.5|13252.7|13255.1|13250.5|127
1613760600000|2021-02-19 18:50:00|13257.3|13251.3|13256.4|13250.4|13257.8|13253|13255.6|13250.4|126
1613760900000|2021-02-19 18:55:00|13256.5|13250.5|13256|13250|13257|13252.2|13255|13249.7|152
1613761200000|2021-02-19 19:00:00|13256.1|13250.1|13254.2|13248.2|13256.4|13250.4|13252.8|13247.8|207
1613761500000|2021-02-19 19:05:00|13254|13248|13252.3|13249.3|13254.4|13249.3|13252.1|13247|170
1613761800000|2021-02-19 19:10:00|13252.4|13249.4|13253.5|13247.5|13254|13249.4|13251.9|13247.3|135
1613762100000|2021-02-19 19:15:00|13252.2|13249.2|13252.1|13249.1|13254.1|13249.5|13251.9|13247.3|159
1613762400000|2021-02-19 19:20:00|13252.2|13249.2|13252.3|13249.3|13254|13249.5|13252|13247.6|153
1613762700000|2021-02-19 19:25:00|13252.2|13249.2|13252.7|13249.7|13254.5|13249.9|13252|13247.5|121
1613763000000|2021-02-19 19:30:00|13254.3|13248.3|13254.5|13248.5|13254.7|13250.4|13252.7|13248.2|175
1613763300000|2021-02-19 19:35:00|13254.4|13248.4|13252.6|13249.6|13254.7|13250.1|13252.5|13248.1|98
1613763600000|2021-02-19 19:40:00|13252.7|13249.7|13252.5|13249.5|13254.6|13249.9|13252.4|13248|128
1613763900000|2021-02-19 19:45:00|13252.6|13249.6|13253.9|13247.9|13254.4|13249.6|13252.4|13246.8|237
1613764200000|2021-02-19 19:50:00|13253.7|13247.7|13252.5|13246.5|13253.8|13247.8|13252|13246|157
1613764500000|2021-02-19 19:55:00|13252.3|13246.3|13251|13245|13252.7|13246.7|13249.1|13244.6|233
1613764800000|2021-02-19 20:00:00|13250.9|13244.9|13249.8|13243.8|13251|13246.2|13248.6|13243.8|188
1613765100000|2021-02-19 20:05:00|13249.7|13243.7|13249.3|13243.3|13249.9|13245.4|13247.6|13242.5|134
1613765400000|2021-02-19 20:10:00|13249.4|13243.4|13249.1|13243.1|13249.4|13244.8|13247|13242.2|109
1613765700000|2021-02-19 20:15:00|13248.9|13242.9|13247.4|13241.4|13249.7|13244.6|13247.1|13241.1|195
1613766000000|2021-02-19 20:20:00|13247.3|13241.3|13247.7|13241.7|13248.2|13243.2|13246.2|13241.1|181
1613766300000|2021-02-19 20:25:00|13247.8|13241.8|13247.6|13241.6|13248.1|13242.1|13247.3|13241.3|148
1613766600000|2021-02-19 20:30:00|13247.2|13241.2|13245.9|13239.9|13247.6|13243.1|13245|13239|219
1613766900000|2021-02-19 20:35:00|13246|13240|13244.5|13241.5|13246.5|13241.6|13244.4|13239.6|191
1613767200000|2021-02-19 20:40:00|13244.6|13241.6|13246.5|13240.5|13246.7|13242.1|13244.3|13239.9|129
1613767500000|2021-02-19 20:45:00|13246.6|13240.6|13246.6|13240.6|13246.9|13242.2|13244.6|13240.3|83
1613767800000|2021-02-19 20:50:00|13246.4|13240.4|13246.7|13240.7|13247.4|13242.2|13245.2|13240.1|232
1613768100000|2021-02-19 20:55:00|13246.8|13240.8|13249.8|13243.8|13252|13246|13246.8|13240.8|276
1613768400000|2021-02-19 21:00:00|13249.7|13243.7|13247.7|13241.7|13250|13244|13247.5|13241.5|136
1613768700000|2021-02-19 21:05:00|13247.8|13241.8|13248.3|13242.3|13248.4|13242.4|13247.7|13241.7|57
1613769000000|2021-02-19 21:10:00|13248.4|13242.4|13248.5|13242.5|13248.8|13242.8|13248|13242|44
1613769300000|2021-02-19 21:15:00|13248.4|13242.4|13248.4|13242.4|13248.9|13242.9|13247.6|13241.6|66
1613769600000|2021-02-19 21:20:00|13248.3|13242.3|13248.8|13242.8|13249.3|13243.3|13248.1|13242.1|71
1613769900000|2021-02-19 21:25:00|13248.7|13242.7|13249|13243|13249.1|13243.1|13248.4|13242.4|56
1613770200000|2021-02-19 21:30:00|13249.1|13243.1|13249.1|13243.1|13249.6|13243.6|13248.5|13242.5|66
1613770500000|2021-02-19 21:35:00|13249|13243|13247.4|13241.4|13253.2|13243.5|13246.6|13239.9|71
1613770800000|2021-02-19 21:40:00|13247.3|13241.3|13246.5|13240.5|13253.3|13242|13245.7|13239|201
1613771100000|2021-02-19 21:45:00|13246.7|13240.7|13245.5|13239.5|13251.6|13241.5|13244.2|13235.7|185
1613771400000|2021-02-19 21:50:00|13245.3|13239.3|13251.1|13238|13253.7|13244.4|13242.8|13230.2|276
1613771700000|2021-02-19 21:55:00|13247.5|13231.5|13250.4|13234.4|13256.4|13240.4|13237.5|13221.5|321
1613941200000|2021-02-21 21:00:00|13251.5|13231.6|13251.5|13231.6|13252.5|13231.6|13251.4|13230.5|42
1613941500000|2021-02-21 21:05:00|13251.4|13231.5|13251.4|13231.5|13251.5|13231.6|13251.4|13231.5|47
1613941800000|2021-02-21 21:10:00|13251.5|13231.6|13251.4|13231.5|13251.5|13231.6|13251.4|13231.5|48
1613942100000|2021-02-21 21:15:00|13251.5|13231.6|13251.4|13231.5|13251.5|13231.6|13251.4|13231.5|40
1613942400000|2021-02-21 21:20:00|13251.5|13231.6|13251.4|13231.5|13251.5|13231.6|13251.4|13231.5|44
1613942700000|2021-02-21 21:25:00|13251.5|13231.6|13243.4|13227.6|13251.5|13233.7|13240.7|13225.5|70
1613943000000|2021-02-21 21:30:00|13243.3|13227.7|13243.3|13227.7|13244.5|13228.8|13242.1|13227.5|42
1613943300000|2021-02-21 21:35:00|13242.1|13228.8|13242.7|13229.2|13245.5|13231.3|13237.1|13225.4|45
1613943600000|2021-02-21 21:40:00|13242.8|13229.1|13243.3|13227.7|13245.5|13229.3|13242.6|13225.5|39
1613943900000|2021-02-21 21:45:00|13242.6|13229.3|13242.8|13228.8|13243.3|13229.3|13242.6|13227.7|27
1613944200000|2021-02-21 21:50:00|13242.7|13229.2|13238.6|13226.4|13247|13232.2|13235.5|13224.6|31
1613944500000|2021-02-21 21:55:00|13235.5|13228.5|13241.3|13234.3|13245|13234.3|13235.5|13226.4|35
1613944800000|2021-02-21 22:00:00|13246.5|13231.5|13238.8|13231.8|13246.5|13233|13238.3|13231|34
1613945100000|2021-02-21 22:05:00|13239.4|13232.4|13238.5|13231.5|13243|13233|13237.5|13226.3|43
1613945400000|2021-02-21 22:10:00|13237.1|13230.1|13240.2|13233.2|13243.5|13233.2|13237.1|13227.1|47
1613945700000|2021-02-21 22:15:00|13243|13231|13255.9|13233.9|13258.7|13236.7|13238.6|13229.7|70
1613946000000|2021-02-21 22:20:00|13251.5|13229.5|13251.2|13229.6|13257.1|13235.1|13249.6|13227.6|47
1613946300000|2021-02-21 22:25:00|13252.1|13231.1|13251.9|13230.9|13252.9|13233|13249.6|13227.6|28
1613946600000|2021-02-21 22:30:00|13251.2|13229.7|13247.4|13227.7|13252.7|13233.5|13244.2|13227.3|26
1613946900000|2021-02-21 22:35:00|13252.2|13231.4|13252.2|13231.4|13252.2|13231.4|13245.7|13226.2|23
1613947200000|2021-02-21 22:40:00|13243.6|13225.5|13250.1|13228.1|13256.7|13234.7|13240.9|13221|50
1613947500000|2021-02-21 22:45:00|13256.7|13234.7|13248.2|13232.2|13256.7|13234.7|13246.4|13228.7|97
1613947800000|2021-02-21 22:50:00|13248|13232|13247.1|13231.1|13250.2|13234.2|13243.5|13230|86
1613948100000|2021-02-21 22:55:00|13247.8|13231.8|13246.8|13230.8|13250.3|13234.3|13245.5|13229.5|108
1613948400000|2021-02-21 23:00:00|13249.7|13234.3|13246.1|13230.1|13252.2|13237.7|13244.2|13228.6|130
1613948700000|2021-02-21 23:05:00|13246|13230|13246.2|13230.2|13247.1|13232.2|13243.8|13228.9|99
1613949000000|2021-02-21 23:10:00|13245.3|13229.3|13245|13235.3|13248.3|13236.7|13242|13227.5|161
1613949300000|2021-02-21 23:15:00|13244|13235.9|13245.7|13239.7|13250.4|13244.4|13242.5|13234.3|306
1613949600000|2021-02-21 23:20:00|13246|13240|13245.7|13239.7|13247.4|13241.4|13244.1|13237.5|226
1613949900000|2021-02-21 23:25:00|13245.8|13239.8|13245.4|13239.4|13249.6|13243.5|13244.1|13237.6|271
1613950200000|2021-02-21 23:30:00|13244.8|13238.8|13244.1|13238.1|13246.2|13240.2|13242.9|13234|200
1613950500000|2021-02-21 23:35:00|13243.5|13237.5|13244.8|13238.8|13245.9|13239.9|13242.7|13234.8|245
1613950800000|2021-02-21 23:40:00|13244.7|13237.1|13243.4|13235.7|13245.4|13239.5|13241.9|13230.2|280
1613951100000|2021-02-21 23:45:00|13244.2|13235.6|13243.2|13229.6|13245|13237.4|13240.3|13228.3|292
1613951400000|2021-02-21 23:50:00|13242.6|13230.3|13240.4|13234.4|13243.4|13234.7|13233.7|13227.7|283
1613951700000|2021-02-21 23:55:00|13240.2|13234.2|13240.9|13234.9|13242.7|13236.7|13237.6|13232.3|194
1613952000000|2021-02-22 00:00:00|13240.7|13234.7|13239.4|13233.4|13241.8|13235.8|13237.7|13231.7|322
1613952300000|2021-02-22 00:05:00|13239.1|13233.1|13238.8|13232.8|13239.9|13233.9|13237.4|13231.4|224
1613952600000|2021-02-22 00:10:00|13238.5|13232.5|13235.4|13229.4|13238.5|13232.5|13234.5|13228.5|196
1613952900000|2021-02-22 00:15:00|13235.3|13229.3|13238.6|13232.6|13240.7|13234.7|13234.9|13228.9|267
1613953200000|2021-02-22 00:20:00|13238.7|13232.7|13234.4|13228.4|13238.7|13232.7|13233|13227|246
1613953500000|2021-02-22 00:25:00|13234.3|13228.3|13234.3|13228.3|13234.8|13230.3|13232.5|13227.5|167
1613953800000|2021-02-22 00:30:00|13234.1|13228.1|13234.2|13228.2|13234.6|13228.6|13228.6|13224.1|283
1613954100000|2021-02-22 00:35:00|13234.1|13228.1|13230.7|13227.7|13234.9|13230.6|13230.7|13226.2|189
1613954400000|2021-02-22 00:40:00|13230.8|13227.8|13232.3|13226.3|13233.9|13228.8|13230.8|13226.1|198
1613954700000|2021-02-22 00:45:00|13232.4|13226.4|13234.4|13228.4|13234.8|13230.2|13230.9|13226.1|200
1613955000000|2021-02-22 00:50:00|13232.9|13229.9|13234.5|13228.5|13235.2|13230.7|13232.9|13228.2|176
1613955300000|2021-02-22 00:55:00|13234.3|13228.3|13235.4|13229.4|13235.5|13230.9|13230.8|13225.2|271
1613955600000|2021-02-22 01:00:00|13235.5|13229.5|13232.8|13226.8|13235.5|13230.2|13228.9|13224.3|271
1613955900000|2021-02-22 01:05:00|13231.5|13228.5|13233|13230|13235.4|13230.7|13231.3|13226.8|298
1613956200000|2021-02-22 01:10:00|13233.1|13230.1|13233.9|13227.9|13234.7|13230.1|13232|13227.5|213
1613956500000|2021-02-22 01:15:00|13233.8|13227.8|13226.8|13223.8|13233.8|13229|13226.6|13222.2|286
1613956800000|2021-02-22 01:20:00|13226.9|13223.9|13225.9|13222.9|13229.4|13225.2|13224.7|13221.4|303
1613957100000|2021-02-22 01:25:00|13226|13223|13228.6|13225.6|13231.1|13227|13225.8|13221.5|319
1613957400000|2021-02-22 01:30:00|13228.8|13225.8|13231.1|13228.1|13232.7|13228.4|13228.8|13225.3|316
1613957700000|2021-02-22 01:35:00|13231|13228|13229.9|13226.9|13232.5|13228|13228.5|13224.1|206
1613958000000|2021-02-22 01:40:00|13230|13227|13229.6|13226.6|13231.7|13227.2|13227.2|13222.9|270
1613958300000|2021-02-22 01:45:00|13229.7|13226.7|13231.7|13228.7|13233.2|13228.7|13229.1|13224.8|272
1613958600000|2021-02-22 01:50:00|13231.8|13228.8|13234.5|13231.5|13235.7|13231.8|13231.4|13228.1|245
1613958900000|2021-02-22 01:55:00|13234.6|13231.6|13235.2|13232.2|13236.6|13232.2|13233.7|13229.9|219
1613959200000|2021-02-22 02:00:00|13235|13232|13234.9|13231.9|13237.1|13233|13234.2|13229.6|219
1613959500000|2021-02-22 02:05:00|13234.8|13231.8|13239.6|13236.6|13239.7|13236.7|13234.7|13230.2|193
1613959800000|2021-02-22 02:10:00|13239.5|13236.5|13240|13237|13241.2|13237.2|13238.3|13233.8|226
1613960100000|2021-02-22 02:15:00|13240.1|13237.1|13244.1|13241.1|13247|13242.2|13240.1|13236.2|326
1613960400000|2021-02-22 02:20:00|13244.2|13241.2|13244.2|13241.2|13244.9|13241.2|13242|13237.7|226
1613960700000|2021-02-22 02:25:00|13245.8|13239.8|13247.9|13244.9|13249.3|13245.5|13244.2|13239.5|296
1613961000000|2021-02-22 02:30:00|13247.8|13244.8|13249|13246|13249.9|13246.9|13247.2|13242.8|281
1613961300000|2021-02-22 02:35:00|13248.8|13245.8|13247.7|13244.7|13250.9|13246.6|13247.6|13242.9|170
1613961600000|2021-02-22 02:40:00|13247.8|13244.8|13250.6|13247.6|13252.7|13248.3|13246.8|13242.5|294
1613961900000|2021-02-22 02:45:00|13250.7|13247.7|13254.6|13248.6|13256.6|13252|13250.4|13245.8|374
1613962200000|2021-02-22 02:50:00|13254.5|13248.5|13253.4|13250.4|13256.6|13252|13252.7|13248.5|292
1613962500000|2021-02-22 02:55:00|13253.5|13250.5|13248.4|13245.4|13253.5|13250.5|13248.1|13243.6|288
1613962800000|2021-02-22 03:00:00|13248.2|13245.2|13250.2|13247.2|13252.5|13248.2|13248|13244.1|216
1613963100000|2021-02-22 03:05:00|13250.1|13247.1|13253.6|13247.6|13253.7|13249.1|13249.5|13245.6|314
1613963400000|2021-02-22 03:10:00|13252.1|13249.1|13248|13245|13253.8|13249.3|13248|13243.5|259
1613963700000|2021-02-22 03:15:00|13247.9|13244.9|13246.6|13243.6|13250.2|13245.3|13245.6|13241.4|181
1613964000000|2021-02-22 03:20:00|13246.7|13243.7|13247|13244|13250.3|13245.9|13246.1|13241.8|327
1613964300000|2021-02-22 03:25:00|13246.8|13243.8|13246.3|13243.3|13250|13245.5|13245.6|13241.2|300
1613964600000|2021-02-22 03:30:00|13246.4|13243.4|13247.9|13244.9|13250.1|13246.3|13246.3|13241.9|278
1613964900000|2021-02-22 03:35:00|13248|13245|13245.2|13242.2|13248.4|13245.2|13244.8|13240.7|240
1613965200000|2021-02-22 03:40:00|13245.1|13242.1|13244.6|13241.6|13247.9|13243.4|13243.3|13240|225
1613965500000|2021-02-22 03:45:00|13244.5|13241.5|13242.7|13239.7|13245.7|13241.6|13242.2|13237.7|175
1613965800000|2021-02-22 03:50:00|13242.8|13239.8|13241.7|13238.7|13244.7|13240.2|13241.6|13236.9|198
1613966100000|2021-02-22 03:55:00|13241.8|13238.8|13237.8|13234.8|13243.4|13238.9|13237.1|13232.9|224
1613966400000|2021-02-22 04:00:00|13237.9|13234.9|13235.9|13232.9|13238.9|13234.9|13235.8|13231.3|172
1613966700000|2021-02-22 04:05:00|13235.8|13232.8|13235.1|13232.1|13237.8|13233.9|13234.9|13230.8|177
1613967000000|2021-02-22 04:10:00|13235|13232|13235.2|13232.2|13237.4|13232.8|13235|13231|85
1613967300000|2021-02-22 04:15:00|13235.3|13232.3|13234.8|13231.8|13236.8|13232.5|13234.1|13229.9|114
1613967600000|2021-02-22 04:20:00|13234.7|13231.7|13235.9|13232.9|13236.5|13233.1|13234.1|13230|144
1613967900000|2021-02-22 04:25:00|13235.8|13232.8|13234.5|13231.5|13237.6|13233.3|13234.3|13230.2|102
1613968200000|2021-02-22 04:30:00|13234.6|13231.6|13232.4|13229.4|13236.3|13231.9|13232.3|13228.7|187
1613968500000|2021-02-22 04:35:00|13232.5|13229.5|13232.4|13229.4|13234.3|13230.1|13232.1|13227.7|120
1613968800000|2021-02-22 04:40:00|13232.5|13229.5|13232.2|13229.2|13232.9|13229.9|13232|13229|143
1613969100000|2021-02-22 04:45:00|13232.3|13229.3|13232.5|13229.5|13232.5|13229.5|13232.1|13229.1|105
1613969400000|2021-02-22 04:50:00|13232.6|13229.6|13232.6|13229.6|13234.7|13230.6|13231.7|13228.1|135
1613969700000|2021-02-22 04:55:00|13232.7|13229.7|13232.9|13229.9|13234.1|13230.3|13232.3|13228|93
1613970000000|2021-02-22 05:00:00|13232.8|13229.8|13233.2|13230.2|13235.4|13231|13232.1|13228.7|160
1613970300000|2021-02-22 05:05:00|13233.1|13230.1|13233.5|13230.5|13234|13231|13232.9|13229.9|153
1613970600000|2021-02-22 05:10:00|13233.2|13230.2|13235.5|13232.5|13236.6|13232.5|13232.9|13229.7|198
1613970900000|2021-02-22 05:15:00|13235.3|13232.3|13235.3|13232.3|13237.8|13233.6|13235|13230.4|172
1613971200000|2021-02-22 05:20:00|13235.4|13232.4|13233.3|13230.3|13236.9|13233.1|13233.2|13230.2|210
1613971500000|2021-02-22 05:25:00|13233.4|13230.4|13232.8|13229.8|13235.7|13231.3|13232.6|13228.5|176
1613971800000|2021-02-22 05:30:00|13232.7|13229.7|13232.9|13229.9|13232.9|13229.9|13231.9|13228.9|240
1613972100000|2021-02-22 05:35:00|13233|13230|13233.4|13230.4|13235.5|13231.1|13232.4|13228.1|156
1613972400000|2021-02-22 05:40:00|13233.3|13230.3|13233.9|13230.9|13235.4|13231.2|13232.9|13228.2|175
1613972700000|2021-02-22 05:45:00|13234|13231|13233.5|13230.5|13235.3|13231.3|13233.1|13229.2|129
1613973000000|2021-02-22 05:50:00|13233.4|13230.4|13233.5|13230.5|13233.8|13230.8|13233|13230|92
1613973300000|2021-02-22 05:55:00|13233.4|13230.4|13233.2|13230.2|13234.8|13230.5|13232.9|13228.8|170
1613973600000|2021-02-22 06:00:00|13233|13230|13232.5|13229.5|13234.3|13230.4|13232.1|13228.3|225
1613973900000|2021-02-22 06:05:00|13232.6|13229.6|13232|13229|13233.8|13230.8|13231.4|13227.3|246
1613974200000|2021-02-22 06:10:00|13231.9|13228.9|13232.4|13229.4|13234.5|13230|13231|13227.3|168
1613974500000|2021-02-22 06:15:00|13232.5|13229.5|13231.9|13228.9|13234.3|13230.3|13231.4|13227.6|233
1613974800000|2021-02-22 06:20:00|13233.1|13227.1|13231.7|13228.7|13233.5|13230.5|13231.5|13227.1|134
1613975100000|2021-02-22 06:25:00|13231.6|13228.6|13232|13229|13233.7|13229.4|13230.7|13226.5|239
1613975400000|2021-02-22 06:30:00|13232.1|13229.1|13233.2|13230.2|13234.8|13230.3|13230.9|13226.7|192
1613975700000|2021-02-22 06:35:00|13233.1|13230.1|13232.4|13229.4|13236|13231.3|13231.7|13227.6|201
1613976000000|2021-02-22 06:40:00|13232.6|13229.6|13233.8|13230.8|13235|13230.8|13232.3|13228.2|221
1613976300000|2021-02-22 06:45:00|13233.7|13230.7|13236.1|13233.1|13238.4|13234|13233.6|13230.6|211
1613976600000|2021-02-22 06:50:00|13236.2|13233.2|13237|13234|13238.8|13234.2|13236.1|13232.3|159
1613976900000|2021-02-22 06:55:00|13237.1|13234.1|13237.6|13234.6|13239.4|13235.6|13236.8|13232.3|157
1613977200000|2021-02-22 07:00:00|13237.5|13234.5|13240.9|13234.9|13241.2|13237.1|13237.1|13232.7|213
1613977500000|2021-02-22 07:05:00|13239.4|13236.4|13246.3|13243.3|13247.9|13243.3|13239.4|13235.2|314
1613977800000|2021-02-22 07:10:00|13246.2|13243.2|13249.2|13246.2|13253.2|13247.4|13244.9|13240.7|354
1613978100000|2021-02-22 07:15:00|13249.3|13246.3|13253.9|13250.9|13256.5|13252.1|13249.2|13244.8|304
1613978400000|2021-02-22 07:20:00|13253.8|13250.8|13259.1|13253.1|13259.4|13254.8|13253.8|13249.5|287
1613978700000|2021-02-22 07:25:00|13259.2|13253.2|13257|13254|13259.8|13255.9|13257|13252.5|265
1613979000000|2021-02-22 07:30:00|13257.1|13254.1|13257|13254|13259.7|13255.5|13256.9|13252.4|287
1613979300000|2021-02-22 07:35:00|13256.9|13253.9|13255.8|13252.8|13258.6|13254.2|13255|13250.9|203
1613979600000|2021-02-22 07:40:00|13256|13253|13256.6|13253.6|13259.8|13255.3|13255.5|13251.4|235
1613979900000|2021-02-22 07:45:00|13256.8|13253.8|13263|13257|13263.9|13259.8|13256.5|13252.8|394
1613980200000|2021-02-22 07:50:00|13262.7|13256.7|13258.8|13255.8|13263.4|13258.9|13258.8|13254.3|299
1613980500000|2021-02-22 07:55:00|13259|13256|13258.8|13252.8|13261.6|13256.7|13256.5|13252.1|358
1613980800000|2021-02-22 08:00:00|13258.6|13252.6|13252.5|13246.5|13258.6|13253.6|13251.9|13246.1|355
1613981100000|2021-02-22 08:05:00|13252.4|13246.4|13249.9|13243.9|13253.2|13247.5|13247.1|13242.5|287
1613981400000|2021-02-22 08:10:00|13249.8|13243.8|13253.2|13247.2|13254.4|13250|13248.6|13243.8|308
1613981700000|2021-02-22 08:15:00|13253.1|13247.1|13256.1|13253.1|13257.5|13253.3|13252.1|13247|272
1613982000000|2021-02-22 08:20:00|13256.2|13253.2|13259.6|13253.6|13260.1|13255.3|13256.1|13251.5|333
1613982300000|2021-02-22 08:25:00|13259.5|13253.5|13261.1|13258.1|13262.6|13258.2|13257.6|13253.1|422
1613982600000|2021-02-22 08:30:00|13261.2|13258.2|13261.9|13258.9|13265.1|13260.5|13261.2|13256.3|416
1613982900000|2021-02-22 08:35:00|13261.8|13258.8|13260.3|13257.3|13264.1|13259.9|13260.1|13255.8|266
1613983200000|2021-02-22 08:40:00|13260.4|13257.4|13261.7|13258.7|13263.7|13259.3|13260|13255.5|376
1613983500000|2021-02-22 08:45:00|13261.8|13258.8|13259.1|13256.1|13264.8|13260.2|13259|13254.5|230
1613983800000|2021-02-22 08:50:00|13259|13256|13256.5|13250.5|13260.5|13256.2|13255|13250|262
1613984100000|2021-02-22 08:55:00|13256.6|13250.6|13253.4|13247.4|13256.7|13250.7|13251.6|13246.9|186
1613984400000|2021-02-22 09:00:00|13253.5|13247.5|13254.9|13251.9|13257.5|13253.1|13251.3|13246.9|292
1613984700000|2021-02-22 09:05:00|13256.4|13250.4|13252.9|13249.9|13256.9|13252.2|13251.8|13247.2|369
1613985000000|2021-02-22 09:10:00|13253|13250|13249.7|13246.7|13253|13250|13248.2|13243.6|290
1613985300000|2021-02-22 09:15:00|13249.8|13246.8|13245.9|13239.9|13251|13246.8|13243.4|13237.4|272
1613985600000|2021-02-22 09:20:00|13245.8|13239.8|13244.3|13241.3|13247.2|13242.5|13241.4|13235.4|259
1613985900000|2021-02-22 09:25:00|13244.5|13241.5|13249.5|13243.5|13249.6|13244.2|13243.7|13239.2|222
1613986200000|2021-02-22 09:30:00|13249.6|13243.6|13242.8|13236.8|13249.6|13244|13241.1|13236.5|302
1613986500000|2021-02-22 09:35:00|13242.7|13236.7|13233.6|13227.6|13242.8|13238.2|13232.2|13227.6|357
1613986800000|2021-02-22 09:40:00|13233.5|13227.5|13237|13231|13237.2|13231.9|13231|13226.5|184
1613987100000|2021-02-22 09:45:00|13236.9|13230.9|13237.9|13231.9|13238.7|13234.1|13234.3|13229.9|232
1613987400000|2021-02-22 09:50:00|13237.8|13231.8|13237.7|13234.7|13239.7|13235|13236.2|13231.8|190
1613987700000|2021-02-22 09:55:00|13237.5|13234.5|13236.3|13230.3|13238.6|13235|13233.8|13229.4|213
1613988000000|2021-02-22 10:00:00|13234.8|13231.8|13232.6|13229.6|13236.1|13231.8|13231.2|13226.7|261
1613988300000|2021-02-22 10:05:00|13232.5|13229.5|13234.6|13231.6|13236.5|13232.3|13232.2|13228.1|224
1613988600000|2021-02-22 10:10:00|13234.7|13231.7|13233.2|13227.2|13236.2|13231.9|13231.7|13226.8|219
1613988900000|2021-02-22 10:15:00|13233.1|13227.1|13230.8|13227.8|13233.4|13228.9|13230.6|13226.1|178
1613989200000|2021-02-22 10:20:00|13230.9|13227.9|13230.8|13227.8|13234.1|13229.3|13230.7|13226.2|182
1613989500000|2021-02-22 10:25:00|13230.7|13227.7|13231.6|13228.6|13232|13228.7|13229.1|13224.7|191
1613989800000|2021-02-22 10:30:00|13231.7|13228.7|13230|13227|13233.2|13228.8|13229.9|13225.7|151
1613990100000|2021-02-22 10:35:00|13230.2|13227.2|13230.2|13227.2|13233.6|13229|13229.8|13225.2|271
1613990400000|2021-02-22 10:40:00|13230.1|13227.1|13228.9|13225.9|13232|13227.4|13228.5|13224.5|245
1613990700000|2021-02-22 10:45:00|13229|13226|13231|13228|13232.4|13228.5|13229|13225.1|200
1613991000000|2021-02-22 10:50:00|13231.1|13228.1|13234.8|13231.8|13236.7|13232|13231|13226.8|276
1613991300000|2021-02-22 10:55:00|13234.5|13231.5|13235.6|13232.6|13237.2|13233.5|13233.2|13229|238
1613991600000|2021-02-22 11:00:00|13235.7|13232.7|13235.6|13229.6|13237.1|13233.2|13234|13229.5|231
1613991900000|2021-02-22 11:05:00|13235.7|13229.7|13235.6|13229.6|13237|13232.6|13233.2|13228.8|215
1613992200000|2021-02-22 11:10:00|13235.5|13229.5|13231.7|13228.7|13236.2|13231.7|13229.9|13225.4|258
1613992500000|2021-02-22 11:15:00|13231.8|13228.8|13232.5|13229.5|13234.1|13229.7|13231.7|13227.1|189
1613992800000|2021-02-22 11:20:00|13232.4|13229.4|13230.6|13227.6|13234.5|13230.1|13230.5|13226.2|181
1613993100000|2021-02-22 11:25:00|13230.5|13227.5|13230.6|13227.6|13232.2|13227.9|13228.6|13224.2|281
1613993400000|2021-02-22 11:30:00|13232.3|13226.3|13232.2|13226.2|13232.4|13228.2|13230.1|13225.6|216
1613993700000|2021-02-22 11:35:00|13232.1|13226.1|13231.2|13225.2|13232.5|13228.3|13229.8|13225.2|219
1613994000000|2021-02-22 11:40:00|13231.3|13225.3|13231.9|13225.9|13232.4|13228|13229.7|13224.9|224
1613994300000|2021-02-22 11:45:00|13230.5|13227.5|13230.9|13224.9|13232.3|13227.9|13228.7|13224.2|224
1613994600000|2021-02-22 11:50:00|13231.1|13225.1|13233.1|13227.1|13233.2|13228.8|13230.5|13224.5|192
1613994900000|2021-02-22 11:55:00|13233.2|13227.2|13232.1|13226.1|13233.2|13228.8|13230.7|13225.8|204
1613995200000|2021-02-22 12:00:00|13230.7|13227.7|13231.3|13228.3|13233.6|13229|13230.7|13226.1|201
1613995500000|2021-02-22 12:05:00|13231.4|13228.4|13228.9|13225.9|13232.8|13228.6|13228.4|13224.1|243
1613995800000|2021-02-22 12:10:00|13229|13226|13228.2|13225.2|13230.4|13226.6|13228.2|13223.7|144
1613996100000|2021-02-22 12:15:00|13228.3|13225.3|13226.8|13223.8|13230|13225.4|13226.6|13222.1|116
1613996400000|2021-02-22 12:20:00|13226.7|13223.7|13227.5|13224.5|13229.4|13225|13226.5|13222|194
1613996700000|2021-02-22 12:25:00|13229|13223|13229.4|13226.4|13232.3|13227.6|13227.3|13222.7|176
1613997000000|2021-02-22 12:30:00|13229.3|13226.3|13232.4|13226.4|13232.6|13228.7|13228.8|13224|286
1613997300000|2021-02-22 12:35:00|13232.3|13226.3|13233.6|13227.6|13234.4|13229.8|13229.7|13225.2|216
1613997600000|2021-02-22 12:40:00|13233.5|13227.5|13237.3|13231.3|13237.6|13233.2|13233.5|13227.5|262
1613997900000|2021-02-22 12:45:00|13235.6|13232.6|13234.7|13231.7|13237.7|13233.2|13234.5|13230.2|213
1613998200000|2021-02-22 12:50:00|13234.8|13231.8|13232.5|13229.5|13236.9|13232.6|13232.2|13228.1|177
1613998500000|2021-02-22 12:55:00|13233.9|13227.9|13232.4|13229.4|13235.4|13230.7|13232.2|13227.7|173
1613998800000|2021-02-22 13:00:00|13231.7|13228.7|13231.6|13228.6|13236.3|13232.2|13231.5|13227|283
1613999100000|2021-02-22 13:05:00|13231.7|13228.7|13233.5|13230.5|13235|13230.5|13230.3|13226|282
1613999400000|2021-02-22 13:10:00|13233.7|13230.7|13238.7|13232.7|13238.8|13234.5|13233.7|13229.1|333
1613999700000|2021-02-22 13:15:00|13237.2|13234.2|13239.1|13233.1|13240.1|13235.6|13236.2|13232.2|243
1614000000000|2021-02-22 13:20:00|13239.2|13233.2|13237.5|13234.5|13239.7|13235|13237.2|13232.8|158
1614000300000|2021-02-22 13:25:00|13237.3|13234.3|13239|13236|13241.3|13236.7|13237.3|13232.6|213
1614000600000|2021-02-22 13:30:00|13238.9|13235.9|13235.6|13232.6|13240.1|13236|13235.6|13230.9|270
1614000900000|2021-02-22 13:35:00|13235.7|13232.7|13234.2|13228.2|13237.3|13232.7|13230.8|13226.5|468
1614001200000|2021-02-22 13:40:00|13234.3|13228.3|13229.2|13223.2|13234.3|13229.8|13227.1|13222.2|282
1614001500000|2021-02-22 13:45:00|13229.3|13223.3|13228.2|13222.2|13230.7|13225.8|13227|13222.1|294
1614001800000|2021-02-22 13:50:00|13228.1|13222.1|13228.4|13222.4|13230.5|13225.9|13226.6|13222.1|207
1614002100000|2021-02-22 13:55:00|13228.3|13222.3|13226.6|13223.6|13230.4|13225.9|13226|13221.3|322
1614002400000|2021-02-22 14:00:00|13226.4|13223.4|13232.4|13226.4|13232.4|13227.8|13225.4|13221.6|300
1614002700000|2021-02-22 14:05:00|13232.5|13226.5|13230.1|13227.1|13232.5|13228.2|13228.9|13224.4|260
1614003000000|2021-02-22 14:10:00|13230.2|13227.2|13235.4|13229.4|13236.4|13231.9|13228.4|13224|351
1614003300000|2021-02-22 14:15:00|13235.3|13229.3|13238.6|13232.6|13238.8|13234.2|13230.4|13226|348
1614003600000|2021-02-22 14:20:00|13238.8|13232.8|13235.5|13229.5|13239.6|13235.4|13233.9|13229.4|355
1614003900000|2021-02-22 14:25:00|13235.4|13229.4|13233.9|13230.9|13236.4|13232|13233.2|13229|250
1614004200000|2021-02-22 14:30:00|13233.8|13230.8|13236.4|13233.4|13238.4|13234|13233.8|13229.7|334
1614004500000|2021-02-22 14:35:00|13236.3|13233.3|13234.4|13231.4|13239.9|13236|13230.4|13225.4|347
1614004800000|2021-02-22 14:40:00|13234.5|13231.5|13233.1|13227.1|13237.9|13233.6|13230.4|13224.7|393
1614005100000|2021-02-22 14:45:00|13232.8|13226.8|13230|13224|13235.4|13230.4|13228.1|13223.5|420
1614005400000|2021-02-22 14:50:00|13230.1|13224.1|13229.3|13223.3|13231.4|13227.1|13228|13223.1|359
1614005700000|2021-02-22 14:55:00|13229.2|13223.2|13227.4|13221.4|13229.2|13224.7|13225.9|13221.2|268
1614006000000|2021-02-22 15:00:00|13227.5|13221.5|13225.7|13222.7|13228.5|13223.8|13225|13220.4|263
1614006300000|2021-02-22 15:05:00|13225.6|13222.6|13225.7|13222.7|13228.2|13223.6|13224.5|13220.4|375
1614006600000|2021-02-22 15:10:00|13225.8|13222.8|13221.5|13218.5|13227.9|13223.7|13220.9|13216.2|330
1614006900000|2021-02-22 15:15:00|13221.6|13218.6|13226.7|13220.7|13228.2|13222.4|13221.6|13218.1|485
1614007200000|2021-02-22 15:20:00|13226.8|13220.8|13228.7|13222.7|13230.6|13224.6|13224.8|13219.9|430
1614007500000|2021-02-22 15:25:00|13228.5|13222.5|13226|13220|13229.9|13223.9|13225.5|13219.9|381
1614007800000|2021-02-22 15:30:00|13226.1|13220.1|13229.9|13223.9|13230.7|13224.7|13226.1|13220.1|437
1614008100000|2021-02-22 15:35:00|13230|13224|13228.8|13222.8|13230.8|13224.8|13227.4|13221.4|319
1614008400000|2021-02-22 15:40:00|13228.9|13222.9|13223|13217|13230.3|13224.8|13222.5|13216.5|444
1614008700000|2021-02-22 15:45:00|13223.1|13217.1|13222.5|13219.5|13226.9|13221.9|13222.5|13217.1|290
1614009000000|2021-02-22 15:50:00|13222.7|13219.7|13231.4|13225.4|13231.5|13225.5|13222.7|13218.3|251
1614009300000|2021-02-22 15:55:00|13231.5|13225.5|13231|13225|13234.5|13229.8|13227.4|13222.7|338
1614009600000|2021-02-22 16:00:00|13230.8|13224.8|13228.5|13222.5|13233.4|13227.6|13226.9|13220.9|383
1614009900000|2021-02-22 16:05:00|13228.4|13222.4|13227.2|13224.2|13231|13225.3|13226.6|13222.4|273
1614010200000|2021-02-22 16:10:00|13228.8|13222.8|13226.8|13223.8|13230.6|13226|13226.6|13222.4|205
1614010500000|2021-02-22 16:15:00|13226.7|13223.7|13227.5|13221.5|13229.8|13225.2|13225.5|13220.9|206
1614010800000|2021-02-22 16:20:00|13227.6|13221.6|13225.2|13222.2|13228.6|13223.8|13224.9|13220.5|192
1614011100000|2021-02-22 16:25:00|13225.1|13222.1|13224.1|13218.1|13227.4|13222.8|13222.3|13217.7|227
1614011400000|2021-02-22 16:30:00|13224.2|13218.2|13226.2|13220.2|13226.6|13222|13222.7|13218.2|131
1614011700000|2021-02-22 16:35:00|13226|13220|13222.8|13219.8|13226.1|13221.3|13222.8|13218.3|160
1614012000000|2021-02-22 16:40:00|13223|13220|13222.1|13216.1|13224.1|13220|13221.2|13215.6|201
1614012300000|2021-02-22 16:45:00|13222|13216|13219.1|13213.1|13222.3|13216.3|13217.2|13212.5|181
1614012600000|2021-02-22 16:50:00|13219|13213|13220.3|13214.3|13220.3|13214.3|13217|13212.4|153
1614012900000|2021-02-22 16:55:00|13220.2|13214.2|13219.2|13213.2|13220.3|13215.7|13218.1|13212.8|177
1614013200000|2021-02-22 17:00:00|13219.1|13213.1|13220.2|13214.2|13220.3|13214.3|13218.9|13212.9|222
1614013500000|2021-02-22 17:05:00|13220.3|13214.3|13218.3|13212.3|13220.3|13214.9|13216.7|13212.1|154
1614013800000|2021-02-22 17:10:00|13218.4|13212.4|13218.5|13212.5|13219.2|13214.2|13216.5|13212.2|202
1614014100000|2021-02-22 17:15:00|13218.4|13212.4|13218.4|13212.4|13218.9|13214.1|13216.8|13211.6|214
1614014400000|2021-02-22 17:20:00|13218.6|13212.6|13217.3|13211.3|13218.6|13213.8|13215.6|13211.2|164
1614014700000|2021-02-22 17:25:00|13217.4|13211.4|13218.3|13212.3|13219|13214.1|13216|13211.2|200
1614015000000|2021-02-22 17:30:00|13218.2|13212.2|13218.3|13212.3|13218.8|13214.2|13216.7|13212.1|176
1614015300000|2021-02-22 17:35:00|13218.2|13212.2|13215.1|13212.1|13218.2|13213.3|13215|13210.7|177
1614015600000|2021-02-22 17:40:00|13215.2|13212.2|13217.3|13211.3|13218.1|13212.6|13215.1|13210.5|178
1614015900000|2021-02-22 17:45:00|13217.2|13211.2|13216.8|13210.8|13217.2|13212.3|13215.1|13210.3|207
1614016200000|2021-02-22 17:50:00|13216.7|13210.7|13216.4|13210.4|13217.1|13211.1|13216.1|13210.1|164
1614016500000|2021-02-22 17:55:00|13216.2|13210.2|13217.2|13211.2|13218.1|13212.3|13215.1|13210.1|156
1614016800000|2021-02-22 18:00:00|13217.1|13211.1|13217.5|13211.5|13218.3|13213.3|13215.9|13210.8|165
1614017100000|2021-02-22 18:05:00|13217.6|13211.6|13217.4|13211.4|13217.9|13212.9|13215.8|13211|139
1614017400000|2021-02-22 18:10:00|13217.2|13211.2|13216.8|13210.8|13217.8|13211.8|13216.5|13210.5|131
1614017700000|2021-02-22 18:15:00|13216.7|13210.7|13216.7|13210.7|13217|13211|13216.3|13210.3|147
1614018000000|2021-02-22 18:20:00|13216.6|13210.6|13216.6|13210.6|13217|13212.3|13214.9|13210.4|133
1614018300000|2021-02-22 18:25:00|13216.5|13210.5|13217.8|13211.8|13218.1|13213.2|13214.8|13210.3|175
1614018600000|2021-02-22 18:30:00|13217.7|13211.7|13215.9|13209.9|13217.8|13212.9|13214.3|13209.2|143
1614018900000|2021-02-22 18:35:00|13216|13210|13214.8|13211.8|13216.7|13211.8|13214.4|13209.8|147
1614019200000|2021-02-22 18:40:00|13214.7|13211.7|13214.6|13211.6|13216.3|13211.8|13214|13209.8|125
1614019500000|2021-02-22 18:45:00|13214.4|13211.4|13215.5|13209.5|13216.1|13211.7|13213.8|13209.2|115
1614019800000|2021-02-22 18:50:00|13215.4|13209.4|13215.4|13209.4|13215.7|13211.1|13213.5|13209|110
1614020100000|2021-02-22 18:55:00|13213.8|13210.8|13215.9|13209.9|13216.1|13211.3|13212.9|13208.3|158
1614020400000|2021-02-22 19:00:00|13215.8|13209.8|13215.4|13209.4|13215.9|13211.3|13213.9|13209.1|121
1614020700000|2021-02-22 19:05:00|13215.3|13209.3|13215|13209|13215.4|13209.4|13214.6|13208.6|115
1614021000000|2021-02-22 19:10:00|13215.1|13209.1|13214.7|13208.7|13215.4|13209.4|13214.3|13208.3|158
1614021300000|2021-02-22 19:15:00|13214.6|13208.6|13214.2|13208.2|13214.7|13210|13212.6|13208.1|96
1614021600000|2021-02-22 19:20:00|13214.6|13208.6|13214|13208|13214.7|13210|13212.5|13207.9|111
1614021900000|2021-02-22 19:25:00|13213.9|13207.9|13212.6|13209.6|13214.5|13209.9|13212.1|13207.4|157
1614022200000|2021-02-22 19:30:00|13212.5|13209.5|13213.6|13207.6|13214.1|13209.6|13212|13207.2|123
1614022500000|2021-02-22 19:35:00|13213.5|13207.5|13213.9|13207.9|13214.4|13209.5|13212|13207.4|120
1614022800000|2021-02-22 19:40:00|13212.5|13209.5|13212.2|13209.2|13213.9|13209.6|13211.7|13207.2|124
1614023100000|2021-02-22 19:45:00|13212.3|13209.3|13214.2|13208.2|13214.5|13209.9|13212.1|13207.6|117
1614023400000|2021-02-22 19:50:00|13214.1|13208.1|13214.9|13208.9|13215|13210.4|13212.6|13207.8|140
1614023700000|2021-02-22 19:55:00|13214.8|13208.8|13215.1|13209.1|13215.1|13210.4|13213.2|13208.1|158
1614024000000|2021-02-22 20:00:00|13215|13209|13216.6|13210.6|13216.7|13210.7|13213.5|13208.6|157
1614024300000|2021-02-22 20:05:00|13216.7|13210.7|13217.8|13211.8|13218.2|13212.2|13216.6|13210.6|132
1614024600000|2021-02-22 20:10:00|13217.6|13211.6|13220.4|13214.4|13221.1|13215.1|13216.2|13211.4|101
1614024900000|2021-02-22 20:15:00|13220.3|13214.3|13219|13213|13220.4|13214.4|13218.6|13212.6|189
1614025200000|2021-02-22 20:20:00|13218.9|13212.9|13220.9|13214.9|13221.3|13215.3|13218|13212|186
1614025500000|2021-02-22 20:25:00|13220.8|13214.8|13220.7|13214.7|13221|13216.4|13219.1|13214.3|131
1614025800000|2021-02-22 20:30:00|13219.3|13216.3|13221.4|13215.4|13221.5|13216.4|13217.9|13211.9|210
1614026100000|2021-02-22 20:35:00|13221.5|13215.5|13222.6|13216.6|13222.8|13217.1|13220.1|13215.2|182
1614026400000|2021-02-22 20:40:00|13222.4|13216.4|13222.8|13216.8|13224|13218|13221.9|13215.9|184
1614026700000|2021-02-22 20:45:00|13222.6|13216.6|13223.5|13217.5|13223.7|13217.7|13222.3|13216.3|148
1614027000000|2021-02-22 20:50:00|13223.7|13217.7|13224.3|13218.3|13224.6|13218.6|13223.5|13217.5|138
1614027300000|2021-02-22 20:55:00|13224.4|13218.4|13225|13219|13225.7|13219.7|13224.2|13218.2|143
1614027600000|2021-02-22 21:00:00|13224.8|13218.8|13225|13219|13225.3|13219.3|13224.8|13218.8|49
1614027900000|2021-02-22 21:05:00|13225.1|13219.1|13224.6|13218.6|13225.5|13220.6|13223.6|13218.5|64
1614028200000|2021-02-22 21:10:00|13224.8|13218.8|13224.5|13218.5|13225.2|13220.6|13223.6|13217.8|105
1614028500000|2021-02-22 21:15:00|13224.4|13218.4|13224.5|13218.5|13224.6|13220.1|13223|13218.4|27
1614028800000|2021-02-22 21:20:00|13223|13220|13224.3|13218.3|13224.6|13220.1|13223|13217.6|49
1614029100000|2021-02-22 21:25:00|13224.2|13218.2|13223.4|13217.4|13224.3|13218.3|13223.1|13217.1|69
1614029400000|2021-02-22 21:30:00|13223.8|13217.8|13224|13218|13224.2|13218.2|13222.5|13216.5|69
1614029700000|2021-02-22 21:35:00|13222.1|13216.1|13223.9|13217.9|13224.1|13218.1|13222.1|13216.1|90
1614030000000|2021-02-22 21:40:00|13224.2|13218.2|13223|13217|13224.2|13218.2|13222.6|13216.6|164
1614030300000|2021-02-22 21:45:00|13223.1|13217.1|13222.4|13216.4|13224.7|13218.7|13222.3|13216.3|172
1614030600000|2021-02-22 21:50:00|13222.9|13216.9|13221.8|13215.8|13223.4|13217.4|13220.8|13214.8|139
1614030900000|2021-02-22 21:55:00|13221|13215|13223.5|13212.1|13223.7|13215.5|13218.1|13209.2|319
1614031200000|2021-02-22 22:00:00|13223.4|13209.5|13223.5|13213.8|13225.3|13214.2|13223.4|13209.5|46
1614031500000|2021-02-22 22:05:00|13223.4|13213.5|13221.2|13214|13226.7|13214.6|13221.2|13210.4|93
1614031800000|2021-02-22 22:10:00|13223.7|13213.7|13225.5|13212.6|13226.6|13214.3|13221.1|13210.9|134
1614032100000|2021-02-22 22:15:00|13225|13212.5|13224.4|13212.8|13226.6|13214.5|13221.1|13212.1|139
1614032400000|2021-02-22 22:20:00|13224.1|13212.9|13225.6|13209.6|13226.3|13214.6|13221.1|13209.6|130
1614032700000|2021-02-22 22:25:00|13225.5|13211|13225.8|13213.4|13226.3|13214.7|13221.1|13209.7|136
1614033000000|2021-02-22 22:30:00|13225.6|13213.7|13224.1|13215.6|13227.2|13216|13222.6|13209.2|229
1614033300000|2021-02-22 22:35:00|13224.4|13215.4|13220.9|13211.7|13225.8|13216.3|13216.7|13207|200
1614033600000|2021-02-22 22:40:00|13222.7|13211.5|13219.5|13213.4|13222.7|13213.6|13218.7|13208.7|173
1614033900000|2021-02-22 22:45:00|13220.1|13212.6|13219.3|13208.4|13227|13218.1|13217.8|13206.2|227
1614034200000|2021-02-22 22:50:00|13218.8|13208.6|13217.9|13209|13220.3|13209.5|13215.1|13206.6|176
1614034500000|2021-02-22 22:55:00|13218.1|13209.2|13217.5|13209.3|13218.7|13210.4|13216.1|13208.8|190
1614034800000|2021-02-22 23:00:00|13217.8|13209.4|13215.5|13209.5|13218.4|13210.3|13214.6|13208.6|208
1614035100000|2021-02-22 23:05:00|13216.8|13210.8|13216|13210|13217.4|13211.4|13215.6|13209.6|137
1614035400000|2021-02-22 23:10:00|13215.4|13209.4|13215.8|13209.8|13215.9|13209.9|13214.4|13208.4|151
1614035700000|2021-02-22 23:15:00|13215.9|13209.9|13217.1|13211.1|13217.1|13212.1|13214.9|13209.7|186
1614036000000|2021-02-22 23:20:00|13217.2|13211.2|13218.2|13212.2|13218.5|13213.8|13215.4|13209.4|225
1614036300000|2021-02-22 23:25:00|13218.3|13212.3|13214.6|13208.6|13218.4|13212.4|13213.1|13208.3|109
1614036600000|2021-02-22 23:30:00|13214.3|13208.3|13215.3|13209.3|13216.2|13210.5|13213.4|13207.4|217
1614036900000|2021-02-22 23:35:00|13215.2|13209.2|13214.7|13208.7|13215.6|13209.6|13213.7|13207.7|152
1614037200000|2021-02-22 23:40:00|13214.6|13208.6|13214.4|13208.4|13215.4|13209.4|13213.6|13207.6|199
1614037500000|2021-02-22 23:45:00|13214.5|13208.5|13215|13209|13215.3|13209.3|13213.9|13207.9|114
1614037800000|2021-02-22 23:50:00|13215.2|13209.2|13215.7|13209.7|13216.3|13211.5|13213.6|13209.1|88
1614038100000|2021-02-22 23:55:00|13215.6|13209.6|13216.4|13210.4|13216.4|13212.1|13214.2|13209.3|97
1614038400000|2021-02-23 00:00:00|13216.3|13210.3|13215.8|13209.8|13217.6|13212.9|13214.5|13209.7|165
1614038700000|2021-02-23 00:05:00|13215.9|13209.9|13221.9|13215.9|13222.4|13217.7|13214.4|13209.6|275
1614039000000|2021-02-23 00:10:00|13221.8|13215.8|13217.5|13211.5|13221.8|13217.4|13215.9|13211.5|187
1614039300000|2021-02-23 00:15:00|13217.4|13211.4|13215.2|13212.2|13217.7|13213.1|13214.2|13209.4|189
1614039600000|2021-02-23 00:20:00|13215.3|13212.3|13214.4|13211.4|13216.7|13212.4|13213.7|13209.5|178
1614039900000|2021-02-23 00:25:00|13214.3|13211.3|13216.2|13210.2|13216.2|13211.8|13213|13208.6|161
1614040200000|2021-02-23 00:30:00|13214.7|13211.7|13217.9|13214.9|13219.4|13215|13214.2|13210.3|193
1614040500000|2021-02-23 00:35:00|13218|13215|13214.6|13211.6|13219.5|13215.4|13214.2|13209.9|164
1614040800000|2021-02-23 00:40:00|13216.2|13210.2|13213.9|13210.9|13217|13212.6|13213.7|13209.2|160
1614041100000|2021-02-23 00:45:00|13213.8|13210.8|13210.5|13207.5|13215.5|13211.5|13210.1|13205.5|176
1614041400000|2021-02-23 00:50:00|13210.4|13207.4|13207.7|13204.7|13211.8|13207.5|13207.7|13203.2|243
1614041700000|2021-02-23 00:55:00|13207.8|13204.8|13208|13205|13209.4|13205|13206.2|13201.9|204
1614042000000|2021-02-23 01:00:00|13207.8|13204.8|13211.7|13205.7|13211.8|13207.3|13206.2|13201.5|294
1614042300000|2021-02-23 01:05:00|13211.6|13205.6|13212.4|13206.4|13214.1|13209.4|13209.7|13205|346
1614042600000|2021-02-23 01:10:00|13211.2|13208.2|13211.6|13205.6|13213.7|13209.7|13209.6|13205.3|274
1614042900000|2021-02-23 01:15:00|13211.8|13205.8|13208.4|13202.4|13212.4|13207.6|13205.9|13201.4|311
1614043200000|2021-02-23 01:20:00|13206.8|13203.8|13205.2|13202.2|13210.8|13206.4|13204.4|13200.3|271
1614043500000|2021-02-23 01:25:00|13205.1|13202.1|13206.8|13200.8|13208.8|13204.4|13204.6|13200.4|296
1614043800000|2021-02-23 01:30:00|13206.7|13200.7|13206.4|13203.4|13209.3|13204.9|13202.7|13198.8|304
1614044100000|2021-02-23 01:35:00|13206.2|13203.2|13203|13200|13208.2|13203.6|13202.8|13198.7|293
1614044400000|2021-02-23 01:40:00|13203.1|13200.1|13198|13195|13203.6|13200.3|13196.6|13192.7|312
1614044700000|2021-02-23 01:45:00|13197.9|13194.9|13196.7|13193.7|13199.8|13195.3|13194.6|13189.2|321
1614045000000|2021-02-23 01:50:00|13196.8|13193.8|13198.6|13195.6|13200.4|13195.8|13195.6|13191.4|268
1614045300000|2021-02-23 01:55:00|13198.5|13195.5|13196.5|13193.5|13200.5|13195.9|13196|13191.7|341
1614045600000|2021-02-23 02:00:00|13196.6|13193.6|13196.4|13193.4|13198.1|13193.7|13195.8|13191.5|170
1614045900000|2021-02-23 02:05:00|13196.3|13193.3|13197.1|13194.1|13198.7|13194.4|13195.5|13191.4|195
1614046200000|2021-02-23 02:10:00|13197|13194|13199.9|13193.9|13200.2|13196|13196.9|13192.7|250
1614046500000|2021-02-23 02:15:00|13199.8|13193.8|13198.7|13195.7|13201.6|13197|13196.8|13192.6|212
1614046800000|2021-02-23 02:20:00|13200.2|13194.2|13198.4|13192.4|13200.2|13196.6|13196.6|13192.3|178
1614047100000|2021-02-23 02:25:00|13198.3|13192.3|13196.6|13193.6|13198.6|13194.4|13195.7|13191.4|213
1614047400000|2021-02-23 02:30:00|13196.7|13193.7|13195.4|13192.4|13196.8|13193.8|13194.9|13190.5|202
1614047700000|2021-02-23 02:35:00|13195.5|13192.5|13195|13192|13196.5|13192.5|13193.8|13189.8|176
1614048000000|2021-02-23 02:40:00|13194.9|13191.9|13196.2|13193.2|13199.7|13195.4|13194.5|13190|252
1614048300000|2021-02-23 02:45:00|13196.1|13193.1|13200.5|13194.5|13200.8|13196.3|13195.5|13191.3|295
1614048600000|2021-02-23 02:50:00|13200.4|13194.4|13199.9|13196.9|13202.9|13198.4|13197.7|13193.2|332
1614048900000|2021-02-23 02:55:00|13200|13197|13199.7|13196.7|13202.2|13198.2|13199.2|13194.6|308
1614049200000|2021-02-23 03:00:00|13199.8|13196.8|13203|13200|13204.5|13200.1|13199.7|13196.3|219
1614049500000|2021-02-23 03:05:00|13202.8|13199.8|13203.2|13200.2|13204.8|13200.4|13202.5|13198|144
1614049800000|2021-02-23 03:10:00|13203.3|13200.3|13203.7|13200.7|13205.6|13201.4|13202.5|13197.9|253
1614050100000|2021-02-23 03:15:00|13203.9|13200.9|13205.9|13202.9|13207.5|13203|13203.6|13199.1|280
1614050400000|2021-02-23 03:20:00|13206|13203|13209|13203|13209.7|13205.4|13205|13200.7|272
1614050700000|2021-02-23 03:25:00|13209.1|13203.1|13205.5|13202.5|13209.3|13204.9|13205|13200.3|222
1614051000000|2021-02-23 03:30:00|13205.4|13202.4|13205.1|13202.1|13206.8|13202.9|13204.3|13199.7|177
1614051300000|2021-02-23 03:35:00|13204.9|13201.9|13205.2|13202.2|13206.4|13203.4|13204.8|13201.8|102
1614051600000|2021-02-23 03:40:00|13204.9|13201.9|13204.7|13201.7|13207.1|13203.1|13204.5|13200.8|142
1614051900000|2021-02-23 03:45:00|13204.8|13201.8|13207.9|13204.9|13209.7|13205.1|13204.5|13201.5|145
1614052200000|2021-02-23 03:50:00|13208|13205|13206.5|13203.5|13209.7|13205.2|13206.4|13201.9|178
1614052500000|2021-02-23 03:55:00|13206.6|13203.6|13206.2|13203.2|13208.6|13204.4|13205.4|13201|171
1614052800000|2021-02-23 04:00:00|13206.3|13203.3|13205.1|13202.1|13207.6|13203.5|13205|13201.6|123
1614053100000|2021-02-23 04:05:00|13205.3|13202.3|13205.7|13202.7|13207.7|13203.3|13205|13200.9|126
1614053400000|2021-02-23 04:10:00|13205.6|13202.6|13207|13201|13207|13202.9|13203.9|13200.3|126
1614053700000|2021-02-23 04:15:00|13205.6|13202.6|13205.8|13202.8|13207.4|13202.9|13204.8|13200.7|126
1614054000000|2021-02-23 04:20:00|13205.7|13202.7|13207.4|13204.4|13208.7|13204.5|13205.5|13202.2|109
1614054300000|2021-02-23 04:25:00|13207.3|13204.3|13205.4|13202.4|13207.5|13204.5|13205|13201.2|104
1614054600000|2021-02-23 04:30:00|13205.3|13202.3|13203.9|13200.9|13205.9|13202.3|13203.3|13198.9|192
1614054900000|2021-02-23 04:35:00|13204|13201|13203.6|13200.6|13205.4|13201|13203.1|13198.5|103
1614055200000|2021-02-23 04:40:00|13203.5|13200.5|13204.8|13201.8|13206.6|13202.3|13203.3|13198.8|166
1614055500000|2021-02-23 04:45:00|13204.7|13201.7|13205.9|13202.9|13207.5|13203|13204.5|13200.1|115
1614055800000|2021-02-23 04:50:00|13205.8|13202.8|13205|13202|13207.4|13203.1|13204.4|13200.3|122
1614056100000|2021-02-23 04:55:00|13204.9|13201.9|13205.7|13199.7|13207|13202.4|13204|13199.4|130
1614056400000|2021-02-23 05:00:00|13205.8|13199.8|13203.7|13200.7|13206|13201.5|13203.4|13199.6|180
1614056700000|2021-02-23 05:05:00|13203.5|13200.5|13203.8|13200.8|13205.8|13201.6|13202.8|13198.3|170
1614057000000|2021-02-23 05:10:00|13203.9|13200.9|13203.8|13200.8|13205.7|13201.5|13203.2|13199.5|115
1614057300000|2021-02-23 05:15:00|13203.9|13200.9|13204|13201|13206|13201.8|13203.8|13199.7|106
1614057600000|2021-02-23 05:20:00|13203.9|13200.9|13205.3|13202.3|13206.4|13202.5|13203.6|13199.4|91
1614057900000|2021-02-23 05:25:00|13205.1|13202.1|13205.4|13199.4|13206|13202.1|13202.5|13197.9|226
1614058200000|2021-02-23 05:30:00|13205.5|13199.5|13203|13200|13205.5|13201.9|13202.8|13198.4|176
1614058500000|2021-02-23 05:35:00|13202.9|13199.9|13203.7|13200.7|13206|13201.8|13202.9|13198.8|137
1614058800000|2021-02-23 05:40:00|13203.9|13200.9|13204.9|13201.9|13206|13202.3|13203.1|13199.6|176
1614059100000|2021-02-23 05:45:00|13205|13202|13204.7|13201.7|13207|13202.5|13204.5|13200.4|158
1614059400000|2021-02-23 05:50:00|13204.8|13201.8|13206.8|13200.8|13207.1|13202.7|13203.8|13199.2|168
1614059700000|2021-02-23 05:55:00|13206.9|13200.9|13206.4|13203.4|13207.9|13203.7|13204.3|13200.6|186
1614060000000|2021-02-23 06:00:00|13206.3|13203.3|13207.8|13204.8|13210|13205.6|13205.7|13201.4|256
1614060300000|2021-02-23 06:05:00|13207.9|13204.9|13210.4|13207.4|13211.7|13207.5|13207.7|13203.3|192
1614060600000|2021-02-23 06:10:00|13210.5|13207.5|13211.4|13208.4|13212.6|13208.5|13209.6|13206.2|265
1614060900000|2021-02-23 06:15:00|13211.5|13208.5|13211.7|13208.7|13213.9|13209.5|13210.9|13206.7|245
1614061200000|2021-02-23 06:20:00|13211.6|13208.6|13213.3|13210.3|13213.8|13210.4|13210.7|13206.6|206
1614061500000|2021-02-23 06:25:00|13213.2|13210.2|13211.5|13208.5|13214.6|13211.2|13211.4|13207.2|232
1614061800000|2021-02-23 06:30:00|13211.4|13208.4|13209.9|13206.9|13211.8|13208.5|13208.9|13204.6|215
1614062100000|2021-02-23 06:35:00|13209.8|13206.8|13211.4|13208.4|13213.1|13208.6|13209.8|13205.4|233
1614062400000|2021-02-23 06:40:00|13211.5|13208.5|13212.3|13209.3|13213.8|13209.7|13210.8|13206.7|263
1614062700000|2021-02-23 06:45:00|13212.4|13209.4|13212.6|13209.6|13214.7|13210.2|13211.5|13207.3|232
1614063000000|2021-02-23 06:50:00|13212.7|13209.7|13212.6|13209.6|13214.6|13210.2|13211.9|13208.4|163
1614063300000|2021-02-23 06:55:00|13212.7|13209.7|13210.1|13207.1|13213.5|13209.7|13209.9|13205.5|154
1614063600000|2021-02-23 07:00:00|13210|13207|13207.2|13204.2|13212.2|13207.5|13206.6|13202.4|286
1614063900000|2021-02-23 07:05:00|13207.3|13204.3|13212|13209|13213.4|13209.1|13207.3|13203.2|287
1614064200000|2021-02-23 07:10:00|13212.1|13209.1|13210.2|13207.2|13213.3|13209.1|13209.6|13206.6|216
1614064500000|2021-02-23 07:15:00|13210.4|13207.4|13211|13208|13212.4|13208.2|13208.4|13205|243
1614064800000|2021-02-23 07:20:00|13211.1|13208.1|13213.2|13210.2|13214.6|13210.2|13209.6|13205.1|183
1614065100000|2021-02-23 07:25:00|13213.1|13210.1|13212.4|13209.4|13213.5|13210.3|13211.2|13206.9|190
1614065400000|2021-02-23 07:30:00|13212.3|13209.3|13210.7|13207.7|13213.7|13209.4|13210.5|13206.5|169
1614065700000|2021-02-23 07:35:00|13210.6|13207.6|13209.4|13203.4|13211.1|13207.6|13206.4|13201.8|212
1614066000000|2021-02-23 07:40:00|13207.8|13204.8|13206|13203|13210|13205.4|13205.7|13202|191
1614066300000|2021-02-23 07:45:00|13205.9|13202.9|13202.8|13199.8|13205.9|13202.9|13201.7|13197.6|263
1614066600000|2021-02-23 07:50:00|13202.9|13199.9|13202.5|13199.5|13203.9|13200.2|13202|13197.7|172
1614066900000|2021-02-23 07:55:00|13202.4|13199.4|13206.4|13200.4|13206.4|13202.1|13202.4|13198.7|172
1614067200000|2021-02-23 08:00:00|13206.5|13200.5|13204.6|13201.6|13207.6|13203.2|13201.9|13197.5|383
1614067500000|2021-02-23 08:05:00|13206.1|13200.1|13206.1|13200.1|13209.4|13205.1|13204.3|13199.8|309
1614067800000|2021-02-23 08:10:00|13206.2|13200.2|13205.1|13202.1|13207.4|13202.6|13203.9|13199.5|219
1614068100000|2021-02-23 08:15:00|13206.9|13200.9|13206.2|13203.2|13207.9|13203.3|13204.4|13200.1|224
1614068400000|2021-02-23 08:20:00|13206.1|13203.1|13205.9|13202.9|13207.8|13203.4|13205.2|13200.5|231
1614068700000|2021-02-23 08:25:00|13206|13203|13209.7|13206.7|13211.9|13206.9|13205.8|13201.5|223
1614069000000|2021-02-23 08:30:00|13209.5|13206.5|13211.4|13205.4|13213|13208.5|13209.4|13204.8|279
1614069300000|2021-02-23 08:35:00|13211.5|13205.5|13212.1|13209.1|13214.3|13209.6|13210.2|13205.4|288
1614069600000|2021-02-23 08:40:00|13212.2|13209.2|13208.7|13205.7|13214.4|13209.6|13208.2|13203.6|296
1614069900000|2021-02-23 08:45:00|13208.9|13205.9|13210.2|13207.2|13213.7|13208.4|13208.7|13204.1|286
1614070200000|2021-02-23 08:50:00|13210.1|13207.1|13210.1|13207.1|13212.7|13207.9|13209|13204.4|229
1614070500000|2021-02-23 08:55:00|13210.2|13207.2|13208.3|13202.3|13212.2|13207.6|13206.9|13202.3|285
1614070800000|2021-02-23 09:00:00|13206.9|13203.9|13208.9|13205.9|13210.4|13205.9|13206.8|13202.2|290
1614071100000|2021-02-23 09:05:00|13209|13206|13210.4|13207.4|13212.6|13207.7|13208.3|13203.8|280
1614071400000|2021-02-23 09:10:00|13210.3|13207.3|13211.7|13208.7|13214.5|13209.9|13209.2|13204.9|334
1614071700000|2021-02-23 09:15:00|13211.6|13208.6|13210.2|13207.2|13212.7|13208.6|13209.7|13205.1|250
1614072000000|2021-02-23 09:20:00|13210.3|13207.3|13211.4|13208.4|13214.5|13210.3|13210.3|13206|263
1614072300000|2021-02-23 09:25:00|13211.5|13208.5|13212.2|13209.2|13214.2|13209.7|13211.1|13206.7|229
1614072600000|2021-02-23 09:30:00|13212.1|13209.1|13209|13206|13212.7|13209.1|13208.7|13204.3|260
1614072900000|2021-02-23 09:35:00|13208.9|13205.9|13207|13204|13211.1|13206.8|13206.6|13202.2|200
1614073200000|2021-02-23 09:40:00|13207.1|13204.1|13210.6|13207.6|13212.5|13208.2|13206.9|13203.9|297
1614073500000|2021-02-23 09:45:00|13210.5|13207.5|13212.4|13209.4|13215|13210.7|13208.3|13203.8|356
1614073800000|2021-02-23 09:50:00|13212.3|13209.3|13213.6|13207.6|13214.7|13211.1|13210.3|13205.7|310
1614074100000|2021-02-23 09:55:00|13213.5|13207.5|13213.3|13210.3|13215.6|13211.2|13211.6|13207.1|203
1614074400000|2021-02-23 10:00:00|13213.4|13210.4|13213.6|13210.6|13215.4|13210.8|13211.1|13206.6|245
1614074700000|2021-02-23 10:05:00|13213.7|13210.7|13213.3|13210.3|13216.6|13212|13211.9|13207.1|304
1614075000000|2021-02-23 10:10:00|13213.4|13210.4|13215.2|13212.2|13217.4|13212.9|13213.2|13208.7|249
1614075300000|2021-02-23 10:15:00|13215.3|13212.3|13214.3|13211.3|13219.7|13214.9|13213.6|13208.8|335
1614075600000|2021-02-23 10:20:00|13214.2|13211.2|13214.8|13208.8|13216.7|13212.3|13211.4|13205.4|336
1614075900000|2021-02-23 10:25:00|13214.7|13208.7|13216.3|13210.3|13217.2|13212.7|13212.5|13207.9|357
1614076200000|2021-02-23 10:30:00|13214.6|13211.6|13215.7|13212.7|13217.5|13213.1|13214|13209.1|275
1614076500000|2021-02-23 10:35:00|13215.6|13212.6|13217.7|13214.7|13219.9|13215.6|13215.5|13211|330
1614076800000|2021-02-23 10:40:00|13217.6|13214.6|13215.5|13212.5|13220.9|13216.4|13215.1|13210.7|330
1614077100000|2021-02-23 10:45:00|13215.6|13212.6|13215.1|13212.1|13219.2|13214.7|13214.8|13210.3|270
1614077400000|2021-02-23 10:50:00|13215.5|13212.5|13214.4|13211.4|13219.3|13214.6|13214.2|13209.5|217
1614077700000|2021-02-23 10:55:00|13214.3|13211.3|13219.8|13213.8|13220.6|13215|13214.3|13210.4|201
1614078000000|2021-02-23 11:00:00|13219.7|13213.7|13222.3|13216.3|13222.7|13218.1|13218.1|13213.7|220
1614078300000|2021-02-23 11:05:00|13222.4|13216.4|13219.6|13216.6|13222.4|13217.6|13217.7|13213.4|264
1614078600000|2021-02-23 11:10:00|13219.7|13216.7|13217.4|13214.4|13221.4|13217.1|13216.3|13211.7|249
1614078900000|2021-02-23 11:15:00|13217.5|13214.5|13218.7|13215.7|13220.4|13215.9|13216.2|13211.7|261
1614079200000|2021-02-23 11:20:00|13218.8|13215.8|13217.1|13214.1|13220.9|13216.5|13216.2|13211.6|281
1614079500000|2021-02-23 11:25:00|13217.2|13214.2|13215.6|13212.6|13219.3|13214.7|13214|13209.5|238
1614079800000|2021-02-23 11:30:00|13215.5|13212.5|13214.8|13208.8|13218.5|13214|13213|13208.7|292
1614080100000|2021-02-23 11:35:00|13214.9|13208.9|13213.7|13210.7|13216.3|13211.6|13212.2|13208.2|261
1614080400000|2021-02-23 11:40:00|13213.6|13210.6|13210.8|13204.8|13214.9|13210.7|13209.5|13204.1|280
1614080700000|2021-02-23 11:45:00|13210.6|13204.6|13210.2|13207.2|13211.9|13207.4|13208.4|13203.7|242
1614081000000|2021-02-23 11:50:00|13210.1|13207.1|13209.1|13203.1|13211.6|13207.4|13207.1|13202.6|225
1614081300000|2021-02-23 11:55:00|13209|13203|13207.6|13204.6|13210.4|13206.1|13206.1|13201.6|227
1614081600000|2021-02-23 12:00:00|13207.5|13204.5|13207.2|13204.2|13210|13205.6|13206.5|13202|173
1614081900000|2021-02-23 12:05:00|13206.9|13203.9|13204.8|13201.8|13208.9|13204.5|13204.4|13200|220
1614082200000|2021-02-23 12:10:00|13204.7|13201.7|13205.9|13202.9|13207.6|13203.2|13204.2|13199.7|213
1614082500000|2021-02-23 12:15:00|13206|13203|13205.7|13202.7|13209.1|13204.6|13204.5|13200.1|200
1614082800000|2021-02-23 12:20:00|13205.6|13202.6|13207.1|13204.1|13209.3|13204.8|13205.3|13200.9|201
1614083100000|2021-02-23 12:25:00|13207.2|13204.2|13207.3|13204.3|13209.6|13205.2|13206.4|13202.2|248
1614083400000|2021-02-23 12:30:00|13207.4|13204.4|13208.6|13205.6|13210.2|13205.8|13206.3|13201.9|238
1614083700000|2021-02-23 12:35:00|13208.3|13205.3|13210.4|13207.4|13212|13207.5|13207.4|13203.2|168
1614084000000|2021-02-23 12:40:00|13210.3|13207.3|13212.2|13206.2|13213.2|13208.8|13210.1|13206.1|221
1614084300000|2021-02-23 12:45:00|13210.5|13207.5|13211.2|13208.2|13214.3|13209.7|13210.3|13206.1|173
1614084600000|2021-02-23 12:50:00|13211.1|13208.1|13210.6|13204.6|13213|13208.5|13208.6|13204.4|186
1614084900000|2021-02-23 12:55:00|13210.5|13204.5|13213.6|13210.6|13217.2|13212.2|13209|13204.5|258
1614085200000|2021-02-23 13:00:00|13213.4|13210.4|13216.4|13213.4|13218.1|13213.6|13213|13209.2|286
1614085500000|2021-02-23 13:05:00|13216.3|13213.3|13217|13214|13218.6|13214.2|13214.2|13209.6|304
1614085800000|2021-02-23 13:10:00|13216.7|13213.7|13217.3|13214.3|13218.8|13214.5|13216.4|13211.8|179
1614086100000|2021-02-23 13:15:00|13217.2|13214.2|13213.7|13210.7|13218.7|13214.3|13213.6|13209.3|180
1614086400000|2021-02-23 13:20:00|13213.8|13210.8|13214.3|13211.3|13217.3|13212.7|13213.8|13209.7|218
1614086700000|2021-02-23 13:25:00|13214.2|13211.2|13213.6|13210.6|13216.6|13212.2|13213.5|13209.3|160
1614087000000|2021-02-23 13:30:00|13213.7|13210.7|13215.5|13212.5|13217.2|13212.8|13213.6|13209.4|233
1614087300000|2021-02-23 13:35:00|13215.6|13212.6|13215.7|13212.7|13220|13215.6|13214.6|13210.2|180
1614087600000|2021-02-23 13:40:00|13215.9|13212.9|13216.7|13213.7|13219.1|13214.9|13213.3|13209.4|228
1614087900000|2021-02-23 13:45:00|13216.6|13213.6|13214.6|13211.6|13217.8|13213.8|13213.7|13209.5|197
1614088200000|2021-02-23 13:50:00|13214.5|13211.5|13212.2|13209.2|13215.3|13211.5|13211.8|13207.9|155
1614088500000|2021-02-23 13:55:00|13212.4|13209.4|13214.7|13208.7|13216|13211.6|13212.2|13207.9|163
1614088800000|2021-02-23 14:00:00|13214.8|13208.8|13212.6|13209.6|13214.8|13210.3|13210.8|13206.3|211
1614089100000|2021-02-23 14:05:00|13212.5|13209.5|13213.6|13210.6|13216.4|13211.9|13211.5|13207.9|300
1614089400000|2021-02-23 14:10:00|13215.2|13209.2|13211.7|13208.7|13215.4|13211.2|13211.7|13207|202
1614089700000|2021-02-23 14:15:00|13211.9|13208.9|13211.3|13208.3|13214.9|13210.6|13210.7|13206.6|144
1614090000000|2021-02-23 14:20:00|13210.9|13207.9|13209.2|13203.2|13213.1|13209.1|13206.9|13202.7|184
1614090300000|2021-02-23 14:25:00|13209.4|13203.4|13210.1|13204.1|13211.7|13207.5|13207.6|13203.4|234
1614090600000|2021-02-23 14:30:00|13208.9|13205.9|13216.3|13213.3|13216.4|13213.4|13208.9|13205|341
1614090900000|2021-02-23 14:35:00|13216.5|13213.5|13219.4|13216.4|13221|13216.9|13215.9|13211.6|369
1614091200000|2021-02-23 14:40:00|13219.5|13216.5|13219.9|13213.9|13221.7|13217.1|13216.4|13211.7|338
1614091500000|2021-02-23 14:45:00|13219.8|13213.8|13219.6|13216.6|13221.2|13216.8|13218.3|13213.8|177
1614091800000|2021-02-23 14:50:00|13220.6|13217.6|13216.7|13213.7|13222.6|13217.9|13216.5|13212|307
1614092100000|2021-02-23 14:55:00|13218.4|13212.4|13220.1|13214.1|13221.2|13215.2|13216.6|13212.2|200
1614092400000|2021-02-23 15:00:00|13220.2|13214.2|13217.4|13211.4|13220.9|13214.9|13213.5|13209.3|212
1614092700000|2021-02-23 15:05:00|13217.3|13211.3|13208.1|13202.1|13218.4|13213|13208.1|13202.1|472
1614093000000|2021-02-23 15:10:00|13208.2|13202.2|13210.1|13204.1|13210.2|13205.6|13202.7|13198.2|462
1614093300000|2021-02-23 15:15:00|13208.8|13205.8|13209.8|13203.8|13213.3|13208.5|13207.8|13202.6|451
1614093600000|2021-02-23 15:20:00|13209.9|13203.9|13205|13199|13212|13206.7|13203.4|13198.5|404
1614093900000|2021-02-23 15:25:00|13204.9|13198.9|13201.6|13198.6|13206.4|13202.1|13201.4|13196.8|350
1614094200000|2021-02-23 15:30:00|13201.5|13198.5|13201.8|13195.8|13205.3|13200.8|13199.5|13195|446
1614094500000|2021-02-23 15:35:00|13201.7|13195.7|13199|13196|13202.9|13198.3|13198.6|13194.1|357
1614094800000|2021-02-23 15:40:00|13199.1|13196.1|13199.4|13193.4|13201.7|13197.2|13197.3|13193.2|259
1614095100000|2021-02-23 15:45:00|13198|13195|13198.7|13195.7|13200.2|13195.8|13196.2|13192|320
1614095400000|2021-02-23 15:50:00|13200|13194|13200.4|13194.4|13202.6|13198.3|13198.1|13193.9|241
1614095700000|2021-02-23 15:55:00|13200.5|13194.5|13199.8|13196.8|13202.4|13197.9|13198.6|13194.4|188
1614096000000|2021-02-23 16:00:00|13201.5|13195.5|13196.9|13193.9|13201.6|13196.6|13196.7|13192.3|210
1614096300000|2021-02-23 16:05:00|13196.8|13193.8|13198.5|13195.5|13200.3|13196.3|13196.7|13192.7|188
1614096600000|2021-02-23 16:10:00|13198.4|13195.4|13197.2|13194.2|13200.5|13196|13196.9|13192.6|160
1614096900000|2021-02-23 16:15:00|13197.1|13194.1|13196.4|13193.4|13199.3|13194.6|13196.4|13192|180
1614097200000|2021-02-23 16:20:00|13196.5|13193.5|13196.1|13193.1|13198.3|13194.1|13196|13192|115
1614097500000|2021-02-23 16:25:00|13196.2|13193.2|13197.2|13194.2|13199.5|13194.9|13196|13191.4|135
1614097800000|2021-02-23 16:30:00|13197.3|13194.3|13197.2|13194.2|13199.3|13194.7|13196.9|13192.6|170
1614098100000|2021-02-23 16:35:00|13197.1|13194.1|13200.9|13194.9|13201|13196.2|13197|13193.5|146
1614098400000|2021-02-23 16:40:00|13200.8|13194.8|13203.5|13197.5|13203.8|13199|13199.2|13194.4|162
1614098700000|2021-02-23 16:45:00|13203.4|13197.4|13205.1|13199.1|13205.2|13200.2|13201.3|13196.8|196
1614099000000|2021-02-23 16:50:00|13205|13199|13205.7|13199.7|13206.9|13201.7|13204.1|13199|173
1614099300000|2021-02-23 16:55:00|13204.3|13201.3|13207.1|13201.1|13207.1|13202.6|13204.2|13199.6|128
1614099600000|2021-02-23 17:00:00|13207.3|13201.3|13207.7|13201.7|13208|13203.5|13206.1|13201.2|182
1614099900000|2021-02-23 17:05:00|13207.8|13201.8|13206.7|13203.7|13208.4|13203.9|13205.9|13201.2|111
1614100200000|2021-02-23 17:10:00|13206.8|13203.8|13206.2|13203.2|13208.4|13203.9|13205.8|13201.1|168
1614100500000|2021-02-23 17:15:00|13206.1|13203.1|13205|13199|13207.8|13203.3|13203.5|13198.5|231
1614100800000|2021-02-23 17:20:00|13205.1|13199.1|13203.9|13200.9|13206.4|13201.8|13203.6|13199.1|228
1614101100000|2021-02-23 17:25:00|13203.8|13200.8|13201.4|13198.4|13204.9|13201.2|13200.9|13196.2|192
1614101400000|2021-02-23 17:30:00|13202.8|13196.8|13203.8|13197.8|13203.8|13199.3|13200.8|13196.2|199
1614101700000|2021-02-23 17:35:00|13203.7|13197.7|13207.1|13201.1|13207.5|13203|13202.2|13197.7|169
1614102000000|2021-02-23 17:40:00|13207.2|13201.2|13207|13201|13207.5|13203.1|13205.4|13200.5|166
1614102300000|2021-02-23 17:45:00|13205.5|13202.5|13205.3|13202.3|13207.2|13202.7|13204.8|13200.1|159
1614102600000|2021-02-23 17:50:00|13205.4|13202.4|13204.2|13201.2|13206.8|13202.4|13203.8|13199.7|168
1614102900000|2021-02-23 17:55:00|13204.1|13201.1|13205.6|13199.6|13205.9|13201.3|13201.6|13197.3|214
1614103200000|2021-02-23 18:00:00|13205.7|13199.7|13206|13200|13207.4|13202.4|13204|13199.6|282
1614103500000|2021-02-23 18:05:00|13206.1|13200.1|13205.3|13202.3|13207|13202.5|13204.4|13199.8|174
1614103800000|2021-02-23 18:10:00|13206.7|13200.7|13204.2|13201.2|13207|13202.5|13204.1|13199.9|119
1614104100000|2021-02-23 18:15:00|13204.3|13201.3|13203.1|13200.1|13205.9|13201.3|13202.9|13198.5|195
1614104400000|2021-02-23 18:20:00|13203|13200|13203.1|13197.1|13204.7|13200.2|13201.7|13197.1|150
1614104700000|2021-02-23 18:25:00|13203.2|13197.2|13201.5|13198.5|13203.4|13198.7|13201.2|13196.6|100
1614105000000|2021-02-23 18:30:00|13201.6|13198.6|13203.1|13197.1|13203.3|13198.9|13201.2|13197|110
1614105300000|2021-02-23 18:35:00|13203|13197|13202.9|13196.9|13203.2|13198.7|13201.3|13196.8|117
1614105600000|2021-02-23 18:40:00|13203.1|13197.1|13203.9|13200.9|13205.5|13201.1|13201.4|13196.9|155
1614105900000|2021-02-23 18:45:00|13205.3|13199.3|13203.5|13200.5|13206.1|13201.3|13203.3|13198.8|191
1614106200000|2021-02-23 18:50:00|13203.7|13200.7|13203.9|13200.9|13205.6|13201.1|13203.2|13198.7|163
1614106500000|2021-02-23 18:55:00|13204|13201|13203.8|13197.8|13205.4|13201.1|13202.4|13197.7|206
1614106800000|2021-02-23 19:00:00|13203.7|13197.7|13203.9|13197.9|13204.2|13199.6|13201.7|13197.1|264
1614107100000|2021-02-23 19:05:00|13203.8|13197.8|13201.6|13198.6|13204|13199.5|13200|13195.3|269
1614107400000|2021-02-23 19:10:00|13203.3|13197.3|13203.6|13197.6|13203.7|13199.1|13201.6|13197.2|177
1614107700000|2021-02-23 19:15:00|13203.5|13197.5|13201.3|13198.3|13203.8|13199.1|13201|13196.6|193
1614108000000|2021-02-23 19:20:00|13201.2|13198.2|13202.4|13196.4|13203.4|13198.9|13201|13196.3|241
1614108300000|2021-02-23 19:25:00|13200.9|13197.9|13201.1|13198.1|13203.3|13198.7|13200.8|13196.4|228
1614108600000|2021-02-23 19:30:00|13201.2|13198.2|13205.2|13199.2|13205.2|13200.4|13201|13196.3|294
1614108900000|2021-02-23 19:35:00|13205.3|13199.3|13203.1|13200.1|13205.5|13200.8|13202.3|13197.6|235
1614109200000|2021-02-23 19:40:00|13203|13200|13204.4|13198.4|13205.9|13201.2|13202.6|13197.6|263
1614109500000|2021-02-23 19:45:00|13202.7|13199.7|13202.9|13199.9|13204.7|13200.2|13202.3|13197.9|203
1614109800000|2021-02-23 19:50:00|13203|13200|13203.7|13197.7|13204.4|13200.1|13201.9|13197.5|203
1614110100000|2021-02-23 19:55:00|13203.6|13197.6|13205.4|13199.4|13205.5|13200.9|13201.9|13197.4|194
1614110400000|2021-02-23 20:00:00|13205.3|13199.3|13205.2|13199.2|13206.1|13201.5|13203.7|13198.6|193
1614110700000|2021-02-23 20:05:00|13205.1|13199.1|13202.8|13199.8|13205.5|13200.7|13202.6|13198|146
1614111000000|2021-02-23 20:10:00|13204.1|13198.1|13203.1|13197.1|13204.3|13199.9|13201.5|13196.8|94
1614111300000|2021-02-23 20:15:00|13202.9|13196.9|13200.9|13194.9|13203.1|13198.7|13200.9|13194.9|153
1614111600000|2021-02-23 20:20:00|13201|13195|13201|13195|13201.2|13196.7|13199.4|13194.8|78
1614111900000|2021-02-23 20:25:00|13201.1|13195.1|13198.2|13195.2|13201.3|13196.7|13198.1|13193.5|130
1614112200000|2021-02-23 20:30:00|13199.7|13193.7|13199.2|13193.2|13200.2|13195.7|13197.1|13192.7|161
1614112500000|2021-02-23 20:35:00|13199.1|13193.1|13198.4|13192.4|13199.4|13194.9|13196.5|13192|204
1614112800000|2021-02-23 20:40:00|13198.3|13192.3|13198.9|13192.9|13199.4|13194.1|13196.7|13192.1|174
1614113100000|2021-02-23 20:45:00|13198.8|13192.8|13198.6|13192.6|13199|13194.3|13196.7|13192.1|191
1614113400000|2021-02-23 20:50:00|13198.7|13192.7|13198.9|13192.9|13199.1|13194.5|13197|13192.5|105
1614113700000|2021-02-23 20:55:00|13198.8|13192.8|13197.7|13194.7|13199.7|13195.1|13197.3|13192.8|162
1614114000000|2021-02-23 21:00:00|13199.6|13193.6|13199.6|13193.6|13199.9|13194.9|13197.9|13193|121
1614114300000|2021-02-23 21:05:00|13200|13194|13199.9|13193.9|13200|13195.3|13197.9|13193.3|94
1614114600000|2021-02-23 21:10:00|13199.8|13193.8|13200.4|13194.4|13200.4|13195.5|13197.9|13193.4|86
1614114900000|2021-02-23 21:15:00|13200|13194|13200.5|13194.5|13201|13195|13199.7|13193.7|131
1614115200000|2021-02-23 21:20:00|13200.4|13194.4|13201.8|13195.8|13201.9|13197.1|13200.1|13194.2|78
1614115500000|2021-02-23 21:25:00|13201.6|13195.6|13201.1|13195.1|13201.9|13195.9|13200.7|13194.7|130
1614115800000|2021-02-23 21:30:00|13200.9|13194.9|13201.2|13195.2|13201.6|13196.5|13199.5|13194.7|99
1614116100000|2021-02-23 21:35:00|13201.1|13195.1|13201.1|13195.1|13202|13196|13200.7|13194.7|116
1614116400000|2021-02-23 21:40:00|13200.9|13194.9|13202.7|13196.7|13203.7|13196.9|13200.8|13194.8|150
1614116700000|2021-02-23 21:45:00|13202.4|13196.4|13202.1|13196.1|13203|13197.7|13200.7|13195.7|126
1614117000000|2021-02-23 21:50:00|13202|13196|13200.5|13194.5|13202.4|13196.4|13199.6|13193.6|132
1614117300000|2021-02-23 21:55:00|13200.1|13194.1|13206|13195.4|13215.2|13199.2|13198.8|13189.8|352
1614117600000|2021-02-23 22:00:00|13205.9|13195.5|13205.3|13195|13208.5|13197.1|13204.1|13193.2|75
1614117900000|2021-02-23 22:05:00|13206.9|13195.6|13204.9|13197.9|13209|13198.9|13204.1|13190.3|168
1614118200000|2021-02-23 22:10:00|13206.7|13195.5|13200.8|13194.8|13209|13196.8|13199.8|13189.3|183
1614118500000|2021-02-23 22:15:00|13204.4|13192|13200.2|13193.9|13204.4|13195.5|13200.1|13191.4|105
1614118800000|2021-02-23 22:20:00|13200.5|13194.5|13202.7|13191.8|13208.5|13196.2|13200.2|13189.7|157
1614119100000|2021-02-23 22:25:00|13202.8|13191.7|13208.7|13192.9|13209.6|13195.8|13200.7|13190.2|172
1614119400000|2021-02-23 22:30:00|13208.4|13193.2|13207.9|13196.7|13208.9|13199.7|13205.7|13192.6|167
1614119700000|2021-02-23 22:35:00|13208|13196|13207.5|13194.5|13209.8|13199.5|13202.7|13191.8|264
1614120000000|2021-02-23 22:40:00|13207.3|13194|13205.2|13193.3|13209.4|13197|13203.1|13193.2|197
1614120300000|2021-02-23 22:45:00|13204.7|13193.5|13206.7|13197.1|13207.9|13197.4|13200.3|13193|180
1614120600000|2021-02-23 22:50:00|13207|13197.3|13203.7|13197.4|13208|13198.4|13200.6|13192.5|256
1614120900000|2021-02-23 22:55:00|13203.6|13197.6|13205.9|13196.8|13207.1|13198.2|13203|13194.4|136
1614121200000|2021-02-23 23:00:00|13205.2|13197.9|13200.3|13194.3|13205.2|13197.9|13199|13193|177
1614121500000|2021-02-23 23:05:00|13200.5|13194.5|13200.4|13194.4|13200.8|13194.8|13200.1|13194.1|66
1614121800000|2021-02-23 23:10:00|13200.3|13194.3|13200.2|13194.2|13200.6|13194.6|13199.3|13193.3|177
1614122100000|2021-02-23 23:15:00|13200.4|13194.4|13201.2|13195.2|13201.7|13195.7|13200.2|13194.2|123
1614122400000|2021-02-23 23:20:00|13201.1|13195.1|13200|13197|13201.5|13197|13199.8|13194.9|108
1614122700000|2021-02-23 23:25:00|13199.8|13196.8|13202.3|13196.3|13202.3|13197.5|13199.7|13195.3|96
1614123000000|2021-02-23 23:30:00|13202.5|13196.5|13198.8|13192.8|13202.5|13197.2|13198.6|13192.6|178
1614123300000|2021-02-23 23:35:00|13198.7|13192.7|13197.3|13191.3|13198.8|13194.1|13197|13191|114
1614123600000|2021-02-23 23:40:00|13197.5|13191.5|13197.9|13191.9|13198.3|13193.6|13195.6|13191.1|119
1614123900000|2021-02-23 23:45:00|13197.8|13191.8|13197.9|13191.9|13198.2|13193.8|13196.2|13191.7|100
1614124200000|2021-02-23 23:50:00|13198|13192|13199.4|13193.4|13199.7|13194.1|13195.9|13191.5|214
1614124500000|2021-02-23 23:55:00|13199.6|13193.6|13199.5|13193.5|13199.9|13194.8|13197.7|13192.9|144
1614124800000|2021-02-24 00:00:00|13199.4|13193.4|13199.2|13193.2|13199.6|13194.9|13196.1|13191.7|217
1614125100000|2021-02-24 00:05:00|13199.3|13193.3|13197.2|13194.2|13201.4|13196.9|13197.1|13192.6|221
1614125400000|2021-02-24 00:10:00|13199.1|13193.1|13196.3|13193.3|13199.3|13194.6|13195.9|13191.4|209
1614125700000|2021-02-24 00:15:00|13197.7|13191.7|13194.6|13191.6|13198|13193.6|13194.5|13190.4|133
1614126000000|2021-02-24 00:20:00|13194.5|13191.5|13194.7|13191.7|13197.7|13193.6|13194|13190.1|214
1614126300000|2021-02-24 00:25:00|13194.8|13191.8|13195.1|13192.1|13196.5|13192.6|13194.7|13190.4|103
1614126600000|2021-02-24 00:30:00|13196.7|13190.7|13194.3|13191.3|13196.7|13192.2|13194|13189.6|137
1614126900000|2021-02-24 00:35:00|13194.2|13191.2|13194.4|13191.4|13197.2|13192.7|13193.9|13189.7|200
1614127200000|2021-02-24 00:40:00|13194.3|13191.3|13194.3|13191.3|13196.3|13191.8|13193.9|13189.8|137
1614127500000|2021-02-24 00:45:00|13194.4|13191.4|13194.7|13188.7|13195.7|13191.6|13192.8|13188.4|159
1614127800000|2021-02-24 00:50:00|13193.2|13190.2|13192.2|13189.2|13195.4|13191|13191.6|13187.2|196
1614128100000|2021-02-24 00:55:00|13192.3|13189.3|13193.7|13187.7|13194.5|13190|13192.1|13187.6|125
1614128400000|2021-02-24 01:00:00|13192.2|13189.2|13193.6|13187.6|13197.7|13193.2|13192.1|13187.4|222
1614128700000|2021-02-24 01:05:00|13193.4|13187.4|13189.8|13183.8|13194|13189.4|13187.7|13183.2|299
1614129000000|2021-02-24 01:10:00|13189.6|13183.6|13188.4|13182.4|13189.6|13185.2|13186.6|13182|253
1614129300000|2021-02-24 01:15:00|13188.6|13182.6|13185.8|13179.8|13189.3|13184.4|13183.6|13179|333
1614129600000|2021-02-24 01:20:00|13185.9|13179.9|13186.1|13180.1|13186.4|13182.1|13182.4|13178.2|354
1614129900000|2021-02-24 01:25:00|13186|13180|13187.4|13181.4|13187.4|13182.2|13184.6|13178.7|350
1614130200000|2021-02-24 01:30:00|13187.5|13181.5|13187.5|13181.5|13190.6|13186.4|13185.6|13181.3|437
1614130500000|2021-02-24 01:35:00|13187.6|13181.6|13189.9|13183.9|13191.6|13187.1|13185.3|13180.7|404
1614130800000|2021-02-24 01:40:00|13190.1|13184.1|13186|13183|13190.4|13185.9|13185.2|13180.8|256
1614131100000|2021-02-24 01:45:00|13185.8|13182.8|13183.8|13180.8|13187.3|13183.1|13183.7|13179.2|274
1614131400000|2021-02-24 01:50:00|13183.9|13180.9|13183.3|13180.3|13185.1|13180.9|13181.9|13177.5|247
1614131700000|2021-02-24 01:55:00|13184.7|13178.7|13187.1|13184.1|13188.8|13184.5|13183.2|13178.6|175
1614132000000|2021-02-24 02:00:00|13187.2|13184.2|13185|13179|13189.9|13185.5|13182.9|13178.6|216
1614132300000|2021-02-24 02:05:00|13183.4|13180.4|13186.8|13180.8|13186.8|13182.3|13182.9|13178.5|194
1614132600000|2021-02-24 02:10:00|13186.7|13180.7|13184.2|13181.2|13187.1|13182.8|13183.1|13178.6|218
1614132900000|2021-02-24 02:15:00|13183.7|13180.7|13187.5|13184.5|13189.2|13184.7|13183.2|13178.7|312
1614133200000|2021-02-24 02:20:00|13187.8|13184.8|13188|13182|13189.4|13185.2|13185.7|13181.4|370
1614133500000|2021-02-24 02:25:00|13187.9|13181.9|13188.6|13185.6|13190.6|13186|13186.3|13181.9|252
1614133800000|2021-02-24 02:30:00|13188.5|13185.5|13192.6|13186.6|13193.5|13189.1|13188.2|13183.7|308
1614134100000|2021-02-24 02:35:00|13192.7|13186.7|13190.5|13187.5|13193.8|13189.2|13189.9|13185.7|319
1614134400000|2021-02-24 02:40:00|13190.6|13187.6|13189.6|13183.6|13193.3|13190.2|13187.9|13183.5|236
1614134700000|2021-02-24 02:45:00|13188.3|13185.3|13189.6|13183.6|13190|13185.6|13187.1|13182.6|200
1614135000000|2021-02-24 02:50:00|13188|13185|13187.5|13184.5|13191.6|13187.2|13187.4|13183|276
1614135300000|2021-02-24 02:55:00|13187.7|13184.7|13187.3|13184.3|13190.4|13185.9|13187|13182.8|301
1614135600000|2021-02-24 03:00:00|13187.1|13184.1|13187.8|13184.8|13189.5|13185.4|13186.3|13181.9|234
1614135900000|2021-02-24 03:05:00|13187.7|13184.7|13187.3|13184.3|13189.7|13185.3|13187.1|13182.8|204
1614136200000|2021-02-24 03:10:00|13187.4|13184.4|13189.8|13186.8|13191.3|13187|13187.3|13183.6|232
1614136500000|2021-02-24 03:15:00|13189.7|13186.7|13189.1|13186.1|13191.4|13186.9|13188|13183.7|248
1614136800000|2021-02-24 03:20:00|13189.2|13186.2|13188.9|13185.9|13190.7|13186.5|13188.1|13183.7|199
1614137100000|2021-02-24 03:25:00|13188.8|13185.8|13189.3|13186.3|13191.8|13187.2|13188.6|13184.3|345
1614137400000|2021-02-24 03:30:00|13189.1|13186.1|13191.4|13185.4|13191.5|13187.6|13188.7|13184.3|189
1614137700000|2021-02-24 03:35:00|13191.2|13185.2|13191.9|13188.9|13193.7|13189.3|13189.5|13184.9|234
1614138000000|2021-02-24 03:40:00|13191.8|13188.8|13193.4|13187.4|13195.4|13190.8|13191.1|13186.7|204
1614138300000|2021-02-24 03:45:00|13193.5|13187.5|13195|13192|13196.8|13192.2|13192|13187.5|236
1614138600000|2021-02-24 03:50:00|13194.9|13191.9|13196.6|13193.6|13198.6|13194.1|13193.4|13189.2|218
1614138900000|2021-02-24 03:55:00|13196.7|13193.7|13199.9|13196.9|13201.6|13197.9|13196.6|13192.2|239
1614139200000|2021-02-24 04:00:00|13199.8|13196.8|13200.6|13194.6|13200.7|13197|13198.7|13194.3|178
1614139500000|2021-02-24 04:05:00|13199.2|13196.2|13198.7|13195.7|13201.1|13196.7|13198.7|13194.3|155
1614139800000|2021-02-24 04:10:00|13198.8|13195.8|13199|13196|13199|13196|13198|13195|129
1614140100000|2021-02-24 04:15:00|13198.8|13195.8|13199.8|13196.8|13201.6|13197.8|13198.7|13195.5|191
1614140400000|2021-02-24 04:20:00|13199.7|13196.7|13200|13197|13201.7|13198|13199.7|13195.4|170
1614140700000|2021-02-24 04:25:00|13199.9|13196.9|13199|13196|13200.8|13197.3|13198.8|13194.7|103
1614141000000|2021-02-24 04:30:00|13198.9|13195.9|13199.5|13196.5|13201.9|13197.4|13198.6|13195.6|147
1614141300000|2021-02-24 04:35:00|13199.6|13196.6|13199.6|13196.6|13201.9|13197.5|13199.1|13194.8|145
1614141600000|2021-02-24 04:40:00|13199.5|13196.5|13200.6|13197.6|13201.9|13197.6|13199.4|13195.3|178
1614141900000|2021-02-24 04:45:00|13202|13196|13200.3|13197.3|13202|13198.2|13199.4|13195.7|169
1614142200000|2021-02-24 04:50:00|13200.2|13197.2|13199.9|13196.9|13201.4|13197.3|13199.1|13194.8|174
1614142500000|2021-02-24 04:55:00|13200|13197|13199.8|13196.8|13201.4|13198.1|13199.6|13195.2|120
1614142800000|2021-02-24 05:00:00|13199.9|13196.9|13201.1|13198.1|13202.1|13198.2|13199.4|13195.8|219
1614143100000|2021-02-24 05:05:00|13200.9|13197.9|13203.5|13197.5|13203.5|13199.1|13199.9|13196|222
1614143400000|2021-02-24 05:10:00|13201.9|13198.9|13208.8|13202.8|13209.1|13204.5|13201.9|13198.7|241
1614143700000|2021-02-24 05:15:00|13208.7|13202.7|13207.6|13201.6|13208.8|13204.5|13204.1|13199.7|241
1614144000000|2021-02-24 05:20:00|13207.5|13201.5|13205.3|13202.3|13207.7|13203.2|13204.8|13200.8|147
1614144300000|2021-02-24 05:25:00|13205.4|13202.4|13205.1|13202.1|13207.5|13203|13204.9|13200.6|117
1614144600000|2021-02-24 05:30:00|13205|13202|13207.1|13201.1|13208.6|13204.2|13205|13200.4|216
1614144900000|2021-02-24 05:35:00|13207|13201|13204.7|13201.7|13207.3|13202.8|13204.5|13200.6|170
1614145200000|2021-02-24 05:40:00|13204.4|13201.4|13204.8|13201.8|13207.3|13203.2|13204.1|13199.5|280
1614145500000|2021-02-24 05:45:00|13204.9|13201.9|13208.6|13202.6|13208.6|13204.5|13204.4|13200.3|170
1614145800000|2021-02-24 05:50:00|13208.5|13202.5|13207.4|13204.4|13208.6|13204.5|13206.2|13201.6|169
1614146100000|2021-02-24 05:55:00|13207.5|13204.5|13207.3|13204.3|13209|13204.6|13206.1|13201.5|210
1614146400000|2021-02-24 06:00:00|13207.2|13204.2|13206.8|13203.8|13210|13205.6|13205.9|13201.5|272
1614146700000|2021-02-24 06:05:00|13206.9|13203.9|13209.4|13203.4|13209.7|13205.3|13206.6|13202.2|316
1614147000000|2021-02-24 06:10:00|13209.3|13203.3|13207.7|13204.7|13209.7|13205.6|13207.2|13202.9|216
1614147300000|2021-02-24 06:15:00|13207.6|13204.6|13209.1|13206.1|13210.8|13206.3|13207.5|13204|214
1614147600000|2021-02-24 06:20:00|13209.2|13206.2|13206.8|13203.8|13210.3|13206.2|13206.4|13202|138
1614147900000|2021-02-24 06:25:00|13206.7|13203.7|13205.5|13202.5|13208.2|13203.9|13205.4|13201.3|128
1614148200000|2021-02-24 06:30:00|13205.6|13202.6|13206.1|13203.1|13208.3|13203.8|13205.5|13202|133
1614148500000|2021-02-24 06:35:00|13206|13203|13206.1|13203.1|13208.3|13203.9|13205.8|13201.5|167
1614148800000|2021-02-24 06:40:00|13206|13203|13205|13202|13207.7|13203.3|13204.8|13201.2|177
1614149100000|2021-02-24 06:45:00|13204.8|13201.8|13204.6|13201.6|13206.6|13202.3|13204.5|13200.1|166
1614149400000|2021-02-24 06:50:00|13204.5|13201.5|13205.2|13202.2|13206.1|13202.3|13204.4|13200.1|193
1614149700000|2021-02-24 06:55:00|13205.1|13202.1|13204.2|13201.2|13206.1|13202.2|13203.9|13199.7|227
1614150000000|2021-02-24 07:00:00|13204.1|13201.1|13204.8|13201.8|13206.5|13202.1|13203|13198.6|310
1614150300000|2021-02-24 07:05:00|13204.9|13201.9|13202.8|13199.8|13207|13202.9|13202.5|13198.2|257
1614150600000|2021-02-24 07:10:00|13202.7|13199.7|13203.2|13200.2|13204.9|13200.8|13202.5|13198.4|222
1614150900000|2021-02-24 07:15:00|13204.8|13198.8|13203|13200|13205.1|13201|13202.7|13198.6|251
1614151200000|2021-02-24 07:20:00|13202.9|13199.9|13206.1|13200.1|13206.4|13202.1|13202.5|13198.4|206
1614151500000|2021-02-24 07:25:00|13206|13200|13202.3|13199.3|13206.1|13201.5|13202.1|13197.6|205
1614151800000|2021-02-24 07:30:00|13202.4|13199.4|13202.1|13199.1|13203.9|13199.8|13202|13197.6|120
1614152100000|2021-02-24 07:35:00|13202|13199|13203.2|13200.2|13204.3|13200.2|13201.5|13197.6|183
1614152400000|2021-02-24 07:40:00|13203.1|13200.1|13203.2|13200.2|13206.8|13202.4|13202.1|13197.7|259
1614152700000|2021-02-24 07:45:00|13203.1|13200.1|13203.6|13200.6|13206.4|13202|13201.9|13197.6|294
1614153000000|2021-02-24 07:50:00|13203.4|13200.4|13205.2|13202.2|13206.3|13202.2|13203.1|13199.1|258
1614153300000|2021-02-24 07:55:00|13205.1|13202.1|13202.2|13199.2|13207.6|13203.3|13202.1|13197.8|287
1614153600000|2021-02-24 08:00:00|13202.3|13199.3|13198.8|13195.8|13203.8|13200|13197.7|13193.3|331
1614153900000|2021-02-24 08:05:00|13198.7|13195.7|13198.3|13195.3|13199.8|13196.3|13197.4|13193.4|331
1614154200000|2021-02-24 08:10:00|13198.2|13195.2|13204|13201|13206.5|13202.1|13198.1|13195.1|285
1614154500000|2021-02-24 08:15:00|13204.1|13201.1|13200.8|13197.8|13208.5|13203.9|13199.9|13195.3|392
1614154800000|2021-02-24 08:20:00|13200.9|13197.9|13199.2|13196.2|13202.8|13198.2|13197.7|13193.6|374
1614155100000|2021-02-24 08:25:00|13199.1|13196.1|13200.3|13197.3|13203.3|13198.5|13198.3|13194.1|375
1614155400000|2021-02-24 08:30:00|13200.4|13197.4|13197.1|13194.1|13201.7|13197.7|13196.5|13192.1|321
1614155700000|2021-02-24 08:35:00|13197.2|13194.2|13200.1|13194.1|13200.9|13196.3|13196.7|13192.5|303
1614156000000|2021-02-24 08:40:00|13198.6|13195.6|13201.2|13198.2|13202.7|13198.3|13197.9|13193.4|344
1614156300000|2021-02-24 08:45:00|13201.3|13198.3|13199.1|13196.1|13201.5|13198.3|13197.7|13193.2|289
1614156600000|2021-02-24 08:50:00|13198.8|13195.8|13197.1|13194.1|13199.1|13196.1|13196.6|13192.4|250
1614156900000|2021-02-24 08:55:00|13197|13194|13197.9|13194.9|13199.4|13195.8|13196.6|13192.3|231
1614157200000|2021-02-24 09:00:00|13197.8|13194.8|13200.3|13197.3|13201.9|13197.4|13197|13192.7|290
1614157500000|2021-02-24 09:05:00|13200.2|13197.2|13200.5|13197.5|13202|13198.1|13198.2|13194.5|266
1614157800000|2021-02-24 09:10:00|13200.6|13197.6|13199.5|13196.5|13201.9|13198.1|13198.2|13193.8|329
1614158100000|2021-02-24 09:15:00|13199.3|13196.3|13197.1|13194.1|13201.4|13196.9|13197.1|13193.4|324
1614158400000|2021-02-24 09:20:00|13197.2|13194.2|13199.4|13193.4|13200.3|13195.3|13195.9|13191.9|293
1614158700000|2021-02-24 09:25:00|13199.3|13193.3|13197.8|13194.8|13200.1|13195.4|13197.1|13192.3|342
1614159000000|2021-02-24 09:30:00|13197.7|13194.7|13197.6|13194.6|13199.9|13195.4|13197.4|13192.9|219
1614159300000|2021-02-24 09:35:00|13197.7|13194.7|13199.6|13196.6|13201.6|13197.4|13197.6|13193.1|240
1614159600000|2021-02-24 09:40:00|13199.7|13196.7|13200|13197|13201.5|13197.3|13199.4|13195|179
1614159900000|2021-02-24 09:45:00|13199.9|13196.9|13201.1|13198.1|13202.6|13198.4|13199.8|13195.7|173
1614160200000|2021-02-24 09:50:00|13201|13198|13199.2|13196.2|13202.3|13198.4|13199.1|13194.6|247
1614160500000|2021-02-24 09:55:00|13199.3|13196.3|13199|13196|13201.4|13197.2|13198.3|13194.5|227
1614160800000|2021-02-24 10:00:00|13198.9|13195.9|13199.6|13196.6|13201.4|13196.8|13198|13193.4|221
1614161100000|2021-02-24 10:05:00|13199.7|13196.7|13201.2|13198.2|13203.5|13199.1|13199.6|13195.4|219
1614161400000|2021-02-24 10:10:00|13201.1|13198.1|13202.8|13199.8|13205.6|13201|13199.6|13195.5|254
1614161700000|2021-02-24 10:15:00|13202.7|13199.7|13205.9|13202.9|13207.6|13203.1|13202.6|13198.7|262
1614162000000|2021-02-24 10:20:00|13205.8|13202.8|13208.5|13202.5|13210.1|13205.3|13205.5|13200.9|331
1614162300000|2021-02-24 10:25:00|13208.4|13202.4|13208|13205|13210.7|13206.1|13206.9|13202.2|248
1614162600000|2021-02-24 10:30:00|13209.2|13203.2|13208.8|13202.8|13209.5|13205|13207|13202.6|215
1614162900000|2021-02-24 10:35:00|13208.7|13202.7|13209.1|13206.1|13210.3|13206.5|13206.7|13202.1|245
1614163200000|2021-02-24 10:40:00|13209|13206|13209|13203|13210.4|13206|13207.1|13202.7|195
1614163500000|2021-02-24 10:45:00|13209.1|13203.1|13209|13206|13210.7|13206.1|13207.5|13203|178
1614163800000|2021-02-24 10:50:00|13208.9|13205.9|13209.6|13206.6|13211.4|13206.7|13208.6|13204.1|171
1614164100000|2021-02-24 10:55:00|13211.3|13205.3|13210.2|13204.2|13211.4|13207.2|13208.9|13204.1|201
1614164400000|2021-02-24 11:00:00|13210.3|13204.3|13210.5|13207.5|13212.2|13207.6|13208.4|13203.8|205
1614164700000|2021-02-24 11:05:00|13210.4|13207.4|13212|13206|13212.3|13207.9|13210.1|13205.8|133
1614165000000|2021-02-24 11:10:00|13212.1|13206.1|13210.2|13207.2|13212.3|13208.1|13210|13206|146
1614165300000|2021-02-24 11:15:00|13210.3|13207.3|13211.6|13208.6|13213.1|13208.8|13210|13205.7|149
1614165600000|2021-02-24 11:20:00|13211.5|13208.5|13210.6|13204.6|13213.4|13208.9|13209.1|13204.6|146
1614165900000|2021-02-24 11:25:00|13210.7|13204.7|13207.4|13201.4|13210.9|13205.5|13205.2|13200.8|151
1614166200000|2021-02-24 11:30:00|13205.8|13202.8|13207.2|13204.2|13209.1|13205.1|13205.8|13201.5|204
1614166500000|2021-02-24 11:35:00|13207.3|13204.3|13206.4|13203.4|13208.9|13204.7|13206.2|13201.9|182
1614166800000|2021-02-24 11:40:00|13206.1|13203.1|13206.4|13203.4|13208.3|13203.9|13205.8|13201.8|204
1614167100000|2021-02-24 11:45:00|13206.3|13203.3|13204.7|13201.7|13208.2|13203.9|13204.3|13199.7|168
1614167400000|2021-02-24 11:50:00|13204.6|13201.6|13202.5|13199.5|13205.1|13201.6|13202.4|13197.8|218
1614167700000|2021-02-24 11:55:00|13202.6|13199.6|13206|13200|13206.1|13200.3|13201.9|13197.4|200
1614168000000|2021-02-24 12:00:00|13204.4|13201.4|13201.8|13198.8|13207.8|13203.6|13200.9|13196.3|198
1614168300000|2021-02-24 12:05:00|13201.9|13198.9|13202.3|13196.3|13202.8|13199|13199.9|13195.5|201
1614168600000|2021-02-24 12:10:00|13200.8|13197.8|13202.3|13199.3|13204.9|13200.4|13200.8|13196.6|213
1614168900000|2021-02-24 12:15:00|13202.4|13199.4|13200.9|13194.9|13204.2|13199.7|13199.1|13194.6|222
1614169200000|2021-02-24 12:20:00|13199.5|13196.5|13199.6|13193.6|13201.3|13196.7|13198.2|13193.5|210
1614169500000|2021-02-24 12:25:00|13199.5|13193.5|13198.2|13195.2|13201|13196.7|13198|13193.4|244
1614169800000|2021-02-24 12:30:00|13198.3|13195.3|13202.9|13196.9|13203.4|13199.1|13198.3|13194.1|202
1614170100000|2021-02-24 12:35:00|13203|13197|13203.3|13197.3|13205.2|13200.8|13201.2|13196.6|222
1614170400000|2021-02-24 12:40:00|13203.4|13197.4|13202.7|13199.7|13204.5|13200.1|13202|13197.4|184
1614170700000|2021-02-24 12:45:00|13202.4|13199.4|13203.8|13200.8|13205.4|13201|13201.9|13197.7|215
1614171000000|2021-02-24 12:50:00|13203.7|13200.7|13205.8|13202.8|13207.3|13203|13203.2|13198.7|207
1614171300000|2021-02-24 12:55:00|13205.7|13202.7|13207.1|13204.1|13209.5|13205.1|13205.1|13200.6|212
1614171600000|2021-02-24 13:00:00|13207.2|13204.2|13210.1|13207.1|13211.3|13207.2|13206.2|13201.6|245
1614171900000|2021-02-24 13:05:00|13210.2|13207.2|13215.6|13209.6|13216.3|13210.8|13209.9|13205.5|246
1614172200000|2021-02-24 13:10:00|13215.7|13209.7|13216.1|13210.1|13217.1|13213|13214|13209.6|263
1614172500000|2021-02-24 13:15:00|13216.2|13210.2|13223.2|13217.2|13223.3|13217.3|13214.5|13210.1|309
1614172800000|2021-02-24 13:20:00|13223.1|13217.1|13219.8|13216.8|13223.1|13218.1|13218.2|13213.5|386
1614173100000|2021-02-24 13:25:00|13219.7|13216.7|13219.5|13213.5|13220.8|13216.7|13213.6|13208.7|276
1614173400000|2021-02-24 13:30:00|13219.4|13213.4|13217.6|13214.6|13220.6|13216.3|13216.6|13212.3|284
1614173700000|2021-02-24 13:35:00|13217.5|13214.5|13216.2|13210.2|13221.1|13216.1|13213.5|13210.2|367
1614174000000|2021-02-24 13:40:00|13216.3|13210.3|13224.9|13218.9|13226.5|13220.5|13214.8|13210.3|465
1614174300000|2021-02-24 13:45:00|13225|13219|13234.3|13228.3|13234.8|13230.2|13221.4|13216.8|435
1614174600000|2021-02-24 13:50:00|13234.4|13228.4|13228.9|13222.9|13234.4|13228.9|13226.1|13221.7|472
1614174900000|2021-02-24 13:55:00|13228.7|13222.7|13229.5|13223.5|13233.5|13228.8|13228.1|13222.5|453
1614175200000|2021-02-24 14:00:00|13229.6|13223.6|13223.5|13220.5|13231.3|13226.8|13222.8|13218.2|442
1614175500000|2021-02-24 14:05:00|13223.6|13220.6|13222.4|13216.4|13226.3|13221.5|13220.2|13215.9|369
1614175800000|2021-02-24 14:10:00|13222.5|13216.5|13221.5|13215.5|13225.2|13220.9|13219.4|13214.8|327
1614176100000|2021-02-24 14:15:00|13221.4|13215.4|13224.3|13221.3|13227.5|13222.8|13221.4|13215.4|376
1614176400000|2021-02-24 14:20:00|13224.4|13221.4|13223.6|13217.6|13228.8|13224.2|13221.8|13217.5|366
1614176700000|2021-02-24 14:25:00|13223.8|13217.8|13226.5|13223.5|13228.4|13224.1|13222.5|13217.8|386
1614177000000|2021-02-24 14:30:00|13226.6|13223.6|13228.8|13222.8|13229.4|13224.6|13222.5|13217.8|442
1614177300000|2021-02-24 14:35:00|13228.5|13222.5|13226|13220|13232.3|13227.7|13224.1|13218.1|462
1614177600000|2021-02-24 14:40:00|13226.2|13220.2|13223.9|13220.9|13227.9|13222.7|13222|13217.5|408
1614177900000|2021-02-24 14:45:00|13223.8|13220.8|13228.4|13222.4|13230.4|13224.4|13222.7|13217.6|460
1614178200000|2021-02-24 14:50:00|13228.5|13222.5|13231.2|13225.2|13231.7|13226.4|13225.6|13220.9|454
1614178500000|2021-02-24 14:55:00|13231.1|13225.1|13227.2|13221.2|13232.1|13227.2|13226.3|13221.1|270
1614178800000|2021-02-24 15:00:00|13227.1|13221.1|13228.5|13222.5|13228.6|13223.6|13224.9|13220.4|202
1614179100000|2021-02-24 15:05:00|13228.6|13222.6|13231.2|13228.2|13234.2|13229.7|13228.4|13222.4|470
1614179400000|2021-02-24 15:10:00|13231.3|13228.3|13232.8|13229.8|13235.6|13231.2|13230.1|13225.7|341
1614179700000|2021-02-24 15:15:00|13233|13230|13233.3|13227.3|13235.8|13231.3|13232|13226.8|471
1614180000000|2021-02-24 15:20:00|13233.2|13227.2|13220.3|13214.3|13234.7|13229.7|13220.3|13214.3|420
1614180300000|2021-02-24 15:25:00|13220.4|13214.4|13221.3|13215.3|13224.8|13220.3|13219|13213|358
1614180600000|2021-02-24 15:30:00|13221.2|13215.2|13221.5|13215.5|13225.2|13219.2|13219.8|13214.2|411
1614180900000|2021-02-24 15:35:00|13221.6|13215.6|13223.3|13217.3|13226.2|13221.2|13219.7|13215|326
1614181200000|2021-02-24 15:40:00|13223.4|13217.4|13220.6|13214.6|13224.6|13220.1|13219.2|13214.6|392
1614181500000|2021-02-24 15:45:00|13220.7|13214.7|13218.5|13212.5|13222.7|13217.8|13217.2|13212.5|397
1614181800000|2021-02-24 15:50:00|13218.6|13212.6|13216.9|13213.9|13218.9|13214.4|13215.2|13210.6|250
1614182100000|2021-02-24 15:55:00|13216.8|13213.8|13203.8|13197.8|13218.9|13214.3|13203.4|13197.4|403
1614182400000|2021-02-24 16:00:00|13203.7|13197.7|13203.4|13197.4|13205.7|13200|13197.3|13192.7|400
1614182700000|2021-02-24 16:05:00|13203.3|13197.3|13203.5|13197.5|13205.9|13200.5|13201.1|13196.3|221
1614183000000|2021-02-24 16:10:00|13203.6|13197.6|13204.6|13198.6|13204.6|13199.6|13201.8|13196.1|190
1614183300000|2021-02-24 16:15:00|13204.5|13198.5|13205.4|13202.4|13207.3|13203|13203|13198.4|189
1614183600000|2021-02-24 16:20:00|13205.3|13202.3|13201.3|13198.3|13206.7|13202.3|13201.1|13196.5|181
1614183900000|2021-02-24 16:25:00|13201.2|13198.2|13203.1|13197.1|13204.5|13198.6|13199.1|13193.5|231
1614184200000|2021-02-24 16:30:00|13203|13197|13201.6|13198.6|13203.5|13199|13200.6|13195.4|260
1614184500000|2021-02-24 16:35:00|13201.7|13198.7|13204.8|13198.8|13204.9|13200|13201.5|13196.4|204
1614184800000|2021-02-24 16:40:00|13204.9|13198.9|13206|13200|13206.1|13201.4|13203.8|13198.8|195
1614185100000|2021-02-24 16:45:00|13206.1|13200.1|13206.2|13200.2|13206.9|13202.2|13204.8|13199.7|164
1614185400000|2021-02-24 16:50:00|13206.3|13200.3|13204.9|13198.9|13206.3|13200.3|13203|13198.5|135
1614185700000|2021-02-24 16:55:00|13204.8|13198.8|13201.9|13195.9|13205.3|13200.5|13201.4|13195.4|218
1614186000000|2021-02-24 17:00:00|13201.7|13195.7|13200.9|13194.9|13202.2|13196.2|13199.1|13194.6|259
1614186300000|2021-02-24 17:05:00|13199.5|13196.5|13198.9|13195.9|13201.3|13196.7|13198.6|13194.6|178
1614186600000|2021-02-24 17:10:00|13198.8|13195.8|13199.3|13193.3|13200.5|13196|13197.7|13193.3|172
1614186900000|2021-02-24 17:15:00|13199.5|13193.5|13197.8|13194.8|13199.5|13195.1|13197.2|13193.3|190
1614187200000|2021-02-24 17:20:00|13197.9|13194.9|13198.4|13192.4|13198.8|13194.9|13196.5|13192.1|116
1614187500000|2021-02-24 17:25:00|13196.9|13193.9|13197.8|13194.8|13199.7|13195.1|13196.6|13192.1|153
1614187800000|2021-02-24 17:30:00|13198|13195|13196.5|13193.5|13199.4|13195|13196.3|13191.5|208
1614188100000|2021-02-24 17:35:00|13196.6|13193.6|13197.4|13191.4|13198.5|13193.8|13195.7|13191.3|129
1614188400000|2021-02-24 17:40:00|13197.5|13191.5|13195.9|13192.9|13197.6|13193.1|13195.7|13191.1|112
1614188700000|2021-02-24 17:45:00|13196|13193|13197.5|13191.5|13198.2|13193.1|13195.8|13191.2|137
1614189000000|2021-02-24 17:50:00|13197.7|13191.7|13196.2|13193.2|13197.9|13193.3|13195.9|13191.3|174
1614189300000|2021-02-24 17:55:00|13196.3|13193.3|13198.6|13192.6|13199|13194.3|13196.1|13191.7|150
1614189600000|2021-02-24 18:00:00|13198.5|13192.5|13203.2|13197.2|13203.3|13197.3|13198.2|13192.2|161
1614189900000|2021-02-24 18:05:00|13203.1|13197.1|13201.7|13195.7|13203.3|13197.8|13200.8|13195.5|187
1614190200000|2021-02-24 18:10:00|13201.6|13195.6|13201.5|13195.5|13202.2|13196.2|13201.5|13195.5|174
1614190500000|2021-02-24 18:15:00|13200|13197|13201.6|13195.6|13202.4|13197.7|13199.9|13195.4|174
1614190800000|2021-02-24 18:20:00|13201.5|13195.5|13200.8|13194.8|13202.4|13196.4|13200.7|13194.7|230
1614191100000|2021-02-24 18:25:00|13200.7|13194.7|13199|13196|13201|13196.2|13198.9|13193.7|94
1614191400000|2021-02-24 18:30:00|13199.1|13196.1|13200.1|13194.1|13201.1|13196.2|13198.7|13193.8|179
1614191700000|2021-02-24 18:35:00|13200|13194|13199.5|13193.5|13200.7|13196|13198.7|13193|182
1614192000000|2021-02-24 18:40:00|13199.6|13193.6|13199.9|13193.9|13200.6|13195|13197.5|13192.6|240
1614192300000|2021-02-24 18:45:00|13200|13194|13201|13195|13201.9|13196.2|13199|13193.9|198
1614192600000|2021-02-24 18:50:00|13201.1|13195.1|13203.1|13197.1|13203.6|13197.6|13200.4|13194.4|199
1614192900000|2021-02-24 18:55:00|13203.2|13197.2|13203|13197|13203.4|13197.4|13202.2|13196.2|123
1614193200000|2021-02-24 19:00:00|13202.9|13196.9|13202.3|13196.3|13203.4|13197.9|13200.9|13196.2|166
1614193500000|2021-02-24 19:05:00|13202.2|13196.2|13199.6|13196.6|13202.7|13198|13199.4|13194.8|148
1614193800000|2021-02-24 19:10:00|13199.5|13196.5|13200.6|13194.6|13201.4|13196.5|13199.2|13194.2|220
1614194100000|2021-02-24 19:15:00|13200.7|13194.7|13200.6|13194.6|13201.3|13196.7|13199.4|13194.5|119
1614194400000|2021-02-24 19:20:00|13200.5|13194.5|13199.6|13193.6|13200.8|13195.9|13197.9|13193.3|135
1614194700000|2021-02-24 19:25:00|13199.5|13193.5|13199.8|13193.8|13200|13195.3|13198.2|13193.3|197
1614195000000|2021-02-24 19:30:00|13199.6|13193.6|13199.8|13193.8|13200.8|13195.3|13198.3|13193.5|216
1614195300000|2021-02-24 19:35:00|13199.7|13193.7|13199.9|13193.9|13200.1|13195|13197.9|13193.2|163
1614195600000|2021-02-24 19:40:00|13200|13194|13199.7|13193.7|13200.1|13195.5|13198|13193.5|131
1614195900000|2021-02-24 19:45:00|13198.1|13195.1|13200.9|13194.9|13201.1|13196.2|13197.9|13193.3|154
1614196200000|2021-02-24 19:50:00|13200.8|13194.8|13200.4|13194.4|13201|13195|13200|13194|137
1614196500000|2021-02-24 19:55:00|13200.5|13194.5|13199.8|13193.8|13200.9|13195.3|13198.3|13193.4|163
1614196800000|2021-02-24 20:00:00|13200|13194|13197.7|13191.7|13200|13194.2|13196.7|13191.5|240
1614197100000|2021-02-24 20:05:00|13197.4|13191.4|13195.6|13192.6|13198.1|13193.2|13195.4|13191|176
1614197400000|2021-02-24 20:10:00|13195.5|13192.5|13194.9|13191.9|13197|13192.8|13194.5|13190.1|182
1614197700000|2021-02-24 20:15:00|13194.8|13191.8|13196.7|13190.7|13197|13192.5|13194.6|13190.2|216
1614198000000|2021-02-24 20:20:00|13196.9|13190.9|13196.1|13190.1|13197.2|13192.1|13194.3|13189.9|175
1614198300000|2021-02-24 20:25:00|13195.9|13189.9|13193.5|13190.5|13196|13191.7|13193.3|13188.8|131
1614198600000|2021-02-24 20:30:00|13193.6|13190.6|13193.6|13190.6|13195.4|13191|13193.3|13188.9|121
1614198900000|2021-02-24 20:35:00|13193.4|13190.4|13190.6|13187.6|13195.4|13191.1|13190.6|13185.9|101
1614199200000|2021-02-24 20:40:00|13192.1|13186.1|13191.1|13185.1|13192.4|13187.9|13189.8|13185|258
1614199500000|2021-02-24 20:45:00|13191.2|13185.2|13191.9|13185.9|13192.3|13186.3|13191.1|13185.1|237
1614199800000|2021-02-24 20:50:00|13191.7|13185.7|13191.4|13185.4|13191.9|13187|13189.9|13185.1|206
1614200100000|2021-02-24 20:55:00|13191.5|13185.5|13190.9|13184.9|13191.8|13186.9|13189.5|13184.5|164
1614200400000|2021-02-24 21:00:00|13190.8|13184.8|13191.1|13185.1|13191.6|13187.1|13189.7|13184.3|199
1614200700000|2021-02-24 21:05:00|13191.2|13185.2|13190.6|13184.6|13191.2|13186.7|13189|13184.5|78
1614201000000|2021-02-24 21:10:00|13190.7|13184.7|13190|13187|13191.5|13187.1|13189.2|13184.5|87
1614201300000|2021-02-24 21:15:00|13190.1|13187.1|13189.5|13186.5|13191.6|13187.2|13189.5|13185.1|71
1614201600000|2021-02-24 21:20:00|13191|13185|13190.8|13184.8|13191.1|13186.5|13189.4|13184.5|65
1614201900000|2021-02-24 21:25:00|13191|13185|13190.8|13184.8|13191.1|13186.4|13189.4|13184.2|89
1614202200000|2021-02-24 21:30:00|13190.9|13184.9|13190.7|13184.7|13191.2|13185.2|13190.2|13184.2|94
1614202500000|2021-02-24 21:35:00|13190.9|13184.9|13191|13185|13191.2|13186.5|13189.4|13184.1|112
1614202800000|2021-02-24 21:40:00|13190.9|13184.9|13190.8|13184.8|13191.5|13185.5|13190.5|13184.5|138
1614203100000|2021-02-24 21:45:00|13190.9|13184.9|13190.6|13184.6|13192.2|13186.2|13190.4|13184.4|226
1614203400000|2021-02-24 21:50:00|13190.5|13184.5|13191.1|13185.1|13192.9|13186|13190.2|13184.2|131
1614203700000|2021-02-24 21:55:00|13190.6|13184.6|13201.3|13185.3|13203.5|13187.5|13190.2|13182.6|497
1614204000000|2021-02-24 22:00:00|13201.2|13185.2|13201.6|13185.6|13204.6|13188.6|13195.1|13183.6|78
1614204300000|2021-02-24 22:05:00|13203.6|13187.6|13202.8|13186.8|13205.6|13189.6|13199.5|13185.1|138
1614204600000|2021-02-24 22:10:00|13203.1|13187.1|13203.8|13187.8|13205.5|13189.5|13200.2|13184.5|108
1614204900000|2021-02-24 22:15:00|13204.6|13188.6|13199.5|13186.1|13204.8|13188.8|13199.5|13185.7|95
1614205200000|2021-02-24 22:20:00|13202.8|13187.2|13203.7|13187.7|13205.3|13189.3|13199.4|13185.8|92
1614205500000|2021-02-24 22:25:00|13202.1|13186.1|13201.6|13186.7|13205.4|13189.4|13199.4|13185.9|104
1614205800000|2021-02-24 22:30:00|13203|13187|13203.5|13187.5|13206.2|13192.1|13197.8|13185.9|182
1614206100000|2021-02-24 22:35:00|13203.3|13187.3|13197.1|13184.7|13204.5|13190|13196.8|13184.2|118
1614206400000|2021-02-24 22:40:00|13197|13185|13197.4|13185.6|13198.2|13187.7|13193.4|13183.7|175
1614206700000|2021-02-24 22:45:00|13197|13186|13196.5|13189.4|13199.8|13189.8|13192.7|13183.9|192
1614207000000|2021-02-24 22:50:00|13197|13189.5|13195.1|13187.4|13198.1|13190.1|13193.3|13184|229
1614207300000|2021-02-24 22:55:00|13195.2|13187.3|13195.6|13186.1|13198.8|13190.8|13190.9|13182.6|190
1614207600000|2021-02-24 23:00:00|13194.7|13186.8|13196.6|13189.7|13197.6|13191.1|13192.3|13186|200
1614207900000|2021-02-24 23:05:00|13195.8|13189.8|13194.6|13188.6|13197.2|13189.9|13194.4|13188.4|110
1614208200000|2021-02-24 23:10:00|13194.8|13188.8|13194.9|13188.9|13195.3|13189.3|13193.9|13187.9|44
1614208500000|2021-02-24 23:15:00|13194.5|13188.5|13195|13189|13195.4|13189.4|13194.4|13188.4|70
1614208800000|2021-02-24 23:20:00|13195.1|13189.1|13193.6|13187.6|13195.1|13189.2|13192.2|13186.5|92
1614209100000|2021-02-24 23:25:00|13193.5|13187.5|13193.7|13187.7|13194.1|13188.1|13193.2|13187.2|140
1614209400000|2021-02-24 23:30:00|13193.8|13187.8|13192|13186|13194.3|13188.3|13191.7|13185.7|142
1614209700000|2021-02-24 23:35:00|13191.8|13185.8|13192|13186|13193.1|13188.1|13191|13185.8|77
1614210000000|2021-02-24 23:40:00|13192.1|13186.1|13192|13186|13192.8|13187.7|13190.7|13185.9|90
1614210300000|2021-02-24 23:45:00|13192.1|13186.1|13192.4|13186.4|13192.6|13186.6|13191.7|13185.7|85
1614210600000|2021-02-24 23:50:00|13191.8|13185.8|13191.1|13185.1|13192.3|13187.5|13190.2|13185|106
1614210900000|2021-02-24 23:55:00|13191.2|13185.2|13191.2|13185.2|13191.5|13186.1|13188.8|13183.9|145
1614211200000|2021-02-25 00:00:00|13191.5|13185.5|13191.9|13185.9|13192.9|13187.2|13189.7|13184.8|254
1614211500000|2021-02-25 00:05:00|13192|13186|13191|13188|13192.5|13188.1|13189.7|13185.1|167
1614211800000|2021-02-25 00:10:00|13190.9|13187.9|13192.2|13186.2|13192.6|13188.1|13189.6|13185.5|104
1614212100000|2021-02-25 00:15:00|13190.7|13187.7|13191.6|13185.6|13192.3|13188.1|13190|13185.5|102
1614212400000|2021-02-25 00:20:00|13191.7|13185.7|13191.7|13185.7|13192.1|13187.6|13189.2|13184.5|153
1614212700000|2021-02-25 00:25:00|13191.6|13185.6|13189.3|13186.3|13191.8|13187.1|13189|13184.4|107
1614213000000|2021-02-25 00:30:00|13189.4|13186.4|13189.6|13186.6|13191.3|13186.9|13188.7|13184|111
1614213300000|2021-02-25 00:35:00|13189.7|13186.7|13193.5|13190.5|13194.4|13190.6|13189.6|13185.9|128
1614213600000|2021-02-25 00:40:00|13193.4|13190.4|13191.3|13188.3|13194.2|13190.4|13191.1|13186.7|189
1614213900000|2021-02-25 00:45:00|13191|13188|13191.1|13188.1|13192.2|13188.3|13189.4|13184.9|170
1614214200000|2021-02-25 00:50:00|13191|13188|13191|13188|13193.3|13189.2|13190.8|13187.3|183
1614214500000|2021-02-25 00:55:00|13190.9|13187.9|13189.3|13186.3|13192.5|13188.1|13189.2|13184.9|186
1614214800000|2021-02-25 01:00:00|13189.2|13186.2|13190.4|13187.4|13192.2|13187.6|13187.6|13183.6|328
1614215100000|2021-02-25 01:05:00|13190.3|13187.3|13193.9|13190.9|13200.1|13195.7|13190.3|13187.3|323
1614215400000|2021-02-25 01:10:00|13194|13191|13192.5|13186.5|13195.4|13191.1|13191.9|13186|278
1614215700000|2021-02-25 01:15:00|13192.8|13186.8|13192.5|13186.5|13193.8|13188.8|13189.2|13184.6|372
1614216000000|2021-02-25 01:20:00|13192.4|13186.4|13193|13190|13194.7|13190.7|13191.2|13186.2|286
1614216300000|2021-02-25 01:25:00|13193.1|13190.1|13189.5|13186.5|13196.5|13192.1|13189.3|13184.9|269
1614216600000|2021-02-25 01:30:00|13189.7|13186.7|13191|13188|13192.5|13188|13189.2|13184.8|333
1614216900000|2021-02-25 01:35:00|13190.9|13187.9|13197.3|13191.3|13198.1|13193.7|13190.7|13186.2|267
1614217200000|2021-02-25 01:40:00|13197.4|13191.4|13195.9|13192.9|13199.2|13194.8|13193.3|13188.9|287
1614217500000|2021-02-25 01:45:00|13196.1|13193.1|13193.8|13190.8|13197.9|13193.4|13193|13188.6|278
1614217800000|2021-02-25 01:50:00|13193.9|13190.9|13197.3|13194.3|13197.6|13194.3|13193.8|13189.4|208
1614218100000|2021-02-25 01:55:00|13197.2|13194.2|13197.8|13194.8|13199.1|13195|13195.5|13191.1|178
1614218400000|2021-02-25 02:00:00|13197.9|13194.9|13198.1|13195.1|13199.6|13195.2|13196.7|13192.2|299
1614218700000|2021-02-25 02:05:00|13198.2|13195.2|13198.4|13195.4|13200.9|13197|13198.1|13193.7|199
1614219000000|2021-02-25 02:10:00|13198.3|13195.3|13197.3|13194.3|13199.5|13195.5|13196.6|13193.5|137
1614219300000|2021-02-25 02:15:00|13197.2|13194.2|13195.7|13192.7|13198.9|13194.9|13195.7|13192.6|172
1614219600000|2021-02-25 02:20:00|13195.8|13192.8|13194.9|13191.9|13196.5|13192.8|13194.8|13190.4|112
1614219900000|2021-02-25 02:25:00|13194.8|13191.8|13194.6|13191.6|13196.8|13192.4|13194.4|13190.3|188
1614220200000|2021-02-25 02:30:00|13194.5|13191.5|13193.8|13190.8|13195.5|13192.1|13193.8|13189.4|192
1614220500000|2021-02-25 02:35:00|13195.3|13189.3|13194.6|13191.6|13196.2|13191.9|13193.3|13189.2|173
1614220800000|2021-02-25 02:40:00|13194.5|13191.5|13194.2|13191.2|13197.4|13192.8|13193.5|13189.2|206
1614221100000|2021-02-25 02:45:00|13194.1|13191.1|13194.6|13191.6|13196.3|13192.1|13193.6|13189.2|257
1614221400000|2021-02-25 02:50:00|13195.9|13189.9|13194.8|13191.8|13196.3|13192.2|13194|13189.8|193
1614221700000|2021-02-25 02:55:00|13194.9|13191.9|13194.1|13191.1|13195.2|13192.2|13193.6|13190.6|122
1614222000000|2021-02-25 03:00:00|13194.2|13191.2|13193.7|13190.7|13196.3|13192.2|13193.7|13189.2|154
1614222300000|2021-02-25 03:05:00|13193.8|13190.8|13193.2|13190.2|13195.1|13190.8|13192.8|13188.2|124
1614222600000|2021-02-25 03:10:00|13193.3|13190.3|13193.4|13190.4|13196.3|13191.9|13192.8|13189.8|195
1614222900000|2021-02-25 03:15:00|13193.3|13190.3|13193|13190|13194.6|13190.4|13192.6|13188.6|185
1614223200000|2021-02-25 03:20:00|13193.1|13190.1|13192.6|13189.6|13194.8|13190.3|13192.5|13188.2|115
1614223500000|2021-02-25 03:25:00|13192.7|13189.7|13192.7|13189.7|13193.2|13190.2|13192.5|13189.5|159
1614223800000|2021-02-25 03:30:00|13192.6|13189.6|13192.9|13189.9|13195.2|13190.9|13192.6|13188.6|186
1614224100000|2021-02-25 03:35:00|13192.7|13189.7|13192.1|13189.1|13194.3|13190.3|13192|13187.7|149
1614224400000|2021-02-25 03:40:00|13192|13189|13191.6|13188.6|13194.7|13190.1|13191.5|13187.3|160
1614224700000|2021-02-25 03:45:00|13191.7|13188.7|13191.3|13188.3|13192.7|13188.7|13190.6|13186.7|133
1614225000000|2021-02-25 03:50:00|13191.2|13188.2|13189.5|13186.5|13192.4|13188.3|13189.5|13186.1|109
1614225300000|2021-02-25 03:55:00|13189.7|13186.7|13188.8|13185.8|13189.7|13186.7|13188.5|13185.5|111
1614225600000|2021-02-25 04:00:00|13188.6|13185.6|13188.5|13185.5|13190.1|13186|13188.1|13184|150
1614225900000|2021-02-25 04:05:00|13188.4|13185.4|13188.1|13185.1|13190.4|13186.1|13188|13184.1|129
1614226200000|2021-02-25 04:10:00|13188|13185|13187.6|13184.6|13189.3|13185.4|13187.3|13183.1|100
1614226500000|2021-02-25 04:15:00|13187.7|13184.7|13185.6|13182.6|13189.5|13185.1|13185.6|13182.3|136
1614226800000|2021-02-25 04:20:00|13185.7|13182.7|13183.5|13180.5|13187.3|13183|13183.4|13179.4|241
1614227100000|2021-02-25 04:25:00|13183.6|13180.6|13182.6|13179.6|13184.5|13180.7|13181.3|13177|158
1614227400000|2021-02-25 04:30:00|13182.7|13179.7|13183.4|13180.4|13184.4|13180.4|13181.8|13178.2|133
1614227700000|2021-02-25 04:35:00|13183.1|13180.1|13183|13180|13185.2|13180.5|13183|13178.5|89
1614228000000|2021-02-25 04:40:00|13183.1|13180.1|13185.6|13179.6|13185.8|13181.3|13182.6|13178|155
1614228300000|2021-02-25 04:45:00|13185.8|13179.8|13182.7|13179.7|13186|13181.3|13182.7|13178.6|102
1614228600000|2021-02-25 04:50:00|13182.6|13179.6|13181.8|13178.8|13185.5|13181.2|13181.7|13177.2|203
1614228900000|2021-02-25 04:55:00|13181.7|13178.7|13183.8|13180.8|13185.3|13180.9|13181.7|13177.7|175
1614229200000|2021-02-25 05:00:00|13183.9|13180.9|13182.2|13179.2|13184.9|13180.9|13181.7|13177.6|207
1614229500000|2021-02-25 05:05:00|13182.3|13179.3|13182.6|13179.6|13184.4|13180.2|13181.9|13177.5|112
1614229800000|2021-02-25 05:10:00|13182.7|13179.7|13181.1|13178.1|13183.9|13180.2|13180.3|13176.2|148
1614230100000|2021-02-25 05:15:00|13181.2|13178.2|13180.4|13177.4|13182.9|13179|13180.4|13176.6|136
1614230400000|2021-02-25 05:20:00|13180.3|13177.3|13178.8|13175.8|13181.7|13177.3|13178.7|13174.5|171
1614230700000|2021-02-25 05:25:00|13178.9|13175.9|13178|13175|13180.5|13176.2|13178|13174.4|185
1614231000000|2021-02-25 05:30:00|13178.1|13175.1|13178.8|13175.8|13180.5|13176.4|13177.8|13173.5|220
1614231300000|2021-02-25 05:35:00|13178.9|13175.9|13178|13175|13179.7|13176.1|13177.9|13173.4|146
1614231600000|2021-02-25 05:40:00|13177.9|13174.9|13178.9|13175.9|13180.5|13176.2|13177.5|13173.8|188
1614231900000|2021-02-25 05:45:00|13178.8|13175.8|13178.1|13175.1|13180.9|13176.5|13177.6|13173.5|188
1614232200000|2021-02-25 05:50:00|13178|13175|13181.7|13175.7|13181.7|13176.1|13177.7|13173.6|95
1614232500000|2021-02-25 05:55:00|13180.6|13177.6|13181.7|13178.7|13183|13178.9|13179.2|13175.2|227
1614232800000|2021-02-25 06:00:00|13181.5|13178.5|13179.4|13176.4|13182.7|13178.5|13178.5|13174.1|354
1614233100000|2021-02-25 06:05:00|13179.5|13176.5|13183.1|13180.1|13185.2|13180.9|13179.4|13175.3|302
1614233400000|2021-02-25 06:10:00|13183|13180|13184.8|13181.8|13186.9|13182.5|13182.7|13178.6|276
1614233700000|2021-02-25 06:15:00|13184.7|13181.7|13183.9|13180.9|13185.7|13181.8|13183.6|13179.7|158
1614234000000|2021-02-25 06:20:00|13183.8|13180.8|13183|13180|13187.2|13182.8|13181.5|13178.5|255
1614234300000|2021-02-25 06:25:00|13183.1|13180.1|13181.3|13178.3|13185.2|13181.5|13180.6|13176.5|334
1614234600000|2021-02-25 06:30:00|13181.2|13178.2|13185.9|13179.9|13187|13182.6|13180.3|13175.8|296
1614234900000|2021-02-25 06:35:00|13185.8|13179.8|13183.7|13180.7|13187.7|13183.1|13183.1|13178.5|254
1614235200000|2021-02-25 06:40:00|13183.8|13180.8|13185.6|13182.6|13187.4|13182.9|13183.8|13179.9|199
1614235500000|2021-02-25 06:45:00|13185.5|13182.5|13184.6|13181.6|13187.8|13183.4|13184.5|13180.6|185
1614235800000|2021-02-25 06:50:00|13184.7|13181.7|13184.6|13181.6|13185.1|13182.1|13184.5|13181.5|145
1614236100000|2021-02-25 06:55:00|13184.7|13181.7|13182.7|13179.7|13184.9|13181.9|13182.6|13179.6|189
1614236400000|2021-02-25 07:00:00|13182.5|13179.5|13185.6|13182.6|13187.5|13183.5|13182.5|13178.7|248
1614236700000|2021-02-25 07:05:00|13185.7|13182.7|13184|13181|13187.6|13183.5|13182.8|13179.6|253
1614237000000|2021-02-25 07:10:00|13183.9|13180.9|13182.8|13179.8|13185.6|13181.1|13182.8|13178.7|163
1614237300000|2021-02-25 07:15:00|13182.7|13179.7|13181.6|13178.6|13183.8|13179.9|13180.8|13176.6|159
1614237600000|2021-02-25 07:20:00|13181.5|13178.5|13181.5|13178.5|13182.9|13178.6|13180.8|13176.6|158
1614237900000|2021-02-25 07:25:00|13181.6|13178.6|13182|13179|13183.8|13179.3|13181|13177.4|113
1614238200000|2021-02-25 07:30:00|13182.1|13179.1|13181|13178|13183|13179.3|13179.9|13175.8|189
1614238500000|2021-02-25 07:35:00|13181.1|13178.1|13181.4|13178.4|13182.8|13178.6|13180.6|13176.7|118
1614238800000|2021-02-25 07:40:00|13181.3|13178.3|13180.7|13177.7|13185.5|13180.4|13180.7|13176.6|213
1614239100000|2021-02-25 07:45:00|13180.8|13177.8|13181.8|13175.8|13181.8|13178.2|13180.1|13175.4|124
1614239400000|2021-02-25 07:50:00|13181.7|13175.7|13178.5|13175.5|13181.7|13177.3|13177.8|13174.1|230
1614239700000|2021-02-25 07:55:00|13178.4|13175.4|13176.4|13170.4|13180.7|13176.4|13174.8|13170.4|268
1614240000000|2021-02-25 08:00:00|13175|13172|13175.3|13169.3|13176.5|13172.4|13173.6|13169.1|217
1614240300000|2021-02-25 08:05:00|13175.2|13169.2|13174|13171|13176.4|13172.2|13173.5|13169.1|178
1614240600000|2021-02-25 08:10:00|13173.9|13170.9|13174.1|13171.1|13176.1|13171.6|13173.8|13169.4|176
1614240900000|2021-02-25 08:15:00|13174|13171|13174.5|13168.5|13175.9|13171.3|13172.8|13168.4|151
1614241200000|2021-02-25 08:20:00|13173|13170|13173.1|13170.1|13173.6|13170.6|13172.8|13169.8|106
1614241500000|2021-02-25 08:25:00|13173.2|13170.2|13176.7|13173.7|13178.5|13174|13172.4|13169.4|216
1614241800000|2021-02-25 08:30:00|13176.6|13173.6|13178.1|13175.1|13179.1|13175.2|13176.6|13172|201
1614242100000|2021-02-25 08:35:00|13178|13175|13176.4|13170.4|13179.2|13175.2|13175|13169.8|253
1614242400000|2021-02-25 08:40:00|13176.5|13170.5|13175.4|13172.4|13177.2|13172.9|13175|13170.3|139
1614242700000|2021-02-25 08:45:00|13175.3|13172.3|13175.5|13172.5|13177.6|13173.2|13172.8|13168.1|229
1614243000000|2021-02-25 08:50:00|13175.4|13172.4|13172.8|13169.8|13176.7|13172.7|13171.8|13167.8|198
1614243300000|2021-02-25 08:55:00|13172.9|13169.9|13172.3|13169.3|13176.7|13172.3|13172.1|13168|325
1614243600000|2021-02-25 09:00:00|13172.4|13169.4|13173|13170|13175|13170.3|13172.2|13167.8|180
1614243900000|2021-02-25 09:05:00|13172.9|13169.9|13172.1|13169.1|13174.7|13170.1|13171|13167.1|202
1614244200000|2021-02-25 09:10:00|13173.6|13167.6|13166.9|13163.9|13173.6|13169.1|13166.9|13162.4|286
1614244500000|2021-02-25 09:15:00|13167.1|13164.1|13167.3|13164.3|13169.4|13164.9|13166.6|13161.5|274
1614244800000|2021-02-25 09:20:00|13167.1|13164.1|13168.9|13165.9|13169.9|13166|13166.7|13163.2|122
1614245100000|2021-02-25 09:25:00|13168.8|13165.8|13168.1|13165.1|13171.7|13167.1|13167.6|13162.8|233
1614245400000|2021-02-25 09:30:00|13168.2|13165.2|13173.8|13167.8|13174|13169.4|13168.2|13163.4|279
1614245700000|2021-02-25 09:35:00|13172.4|13169.4|13174.6|13168.6|13175.1|13169.4|13171.2|13166.7|210
1614246000000|2021-02-25 09:40:00|13174.8|13168.8|13172.2|13169.2|13174.9|13169.9|13172|13167.6|242
1614246300000|2021-02-25 09:45:00|13172.1|13169.1|13172.3|13169.3|13174.6|13170.1|13171.9|13167.7|199
1614246600000|2021-02-25 09:50:00|13172.2|13169.2|13171.7|13168.7|13174.1|13169.8|13170.8|13167|218
1614246900000|2021-02-25 09:55:00|13171.8|13168.8|13167.9|13164.9|13173.1|13168.8|13167.9|13163.5|151
1614247200000|2021-02-25 10:00:00|13168|13165|13171.8|13168.8|13173.6|13169.1|13167.6|13163.2|213
1614247500000|2021-02-25 10:05:00|13171.9|13168.9|13172.2|13169.2|13175.8|13171.2|13171|13166.7|294
1614247800000|2021-02-25 10:10:00|13172.3|13169.3|13171.6|13168.6|13175.3|13170.9|13170.8|13166.2|246
1614248100000|2021-02-25 10:15:00|13171.7|13168.7|13173.3|13170.3|13175.6|13171.2|13171.7|13168.1|193
1614248400000|2021-02-25 10:20:00|13173.4|13170.4|13173.1|13170.1|13175.9|13171.4|13172.6|13168.3|227
1614248700000|2021-02-25 10:25:00|13173.2|13170.2|13175.2|13169.2|13175.3|13170.9|13172.1|13167.8|243
1614249000000|2021-02-25 10:30:00|13175.3|13169.3|13173|13170|13175.6|13170.8|13171.6|13167.4|270
1614249300000|2021-02-25 10:35:00|13173.1|13170.1|13172.2|13169.2|13175.4|13171.1|13171.6|13167.3|317
1614249600000|2021-02-25 10:40:00|13172.1|13169.1|13173.9|13170.9|13175.7|13171.4|13172.1|13167.7|257
1614249900000|2021-02-25 10:45:00|13174|13171|13173.2|13170.2|13176.3|13172.1|13172.8|13168.3|266
1614250200000|2021-02-25 10:50:00|13173|13170|13172|13169|13175.2|13170.9|13171.3|13167.2|260
1614250500000|2021-02-25 10:55:00|13172.2|13169.2|13174.6|13168.6|13175.6|13171.3|13171.8|13168.2|307
1614250800000|2021-02-25 11:00:00|13174.5|13168.5|13173.7|13167.7|13175.2|13170.5|13171.8|13167.1|267
1614251100000|2021-02-25 11:05:00|13173.6|13167.6|13174.1|13168.1|13174.1|13169.5|13171.5|13166.9|193
1614251400000|2021-02-25 11:10:00|13173.9|13167.9|13171.1|13168.1|13174.4|13169.9|13171|13166.6|195
1614251700000|2021-02-25 11:15:00|13171|13168|13172.7|13166.7|13173.3|13169|13170.4|13165.9|365
1614252000000|2021-02-25 11:20:00|13172.6|13166.6|13174.5|13171.5|13176.4|13172|13170.9|13166.4|288
1614252300000|2021-02-25 11:25:00|13174.6|13171.6|13174.2|13171.2|13176.3|13172|13173.3|13169|220
1614252600000|2021-02-25 11:30:00|13174.1|13171.1|13179.9|13173.9|13179.9|13174.6|13174.1|13169.5|151
1614252900000|2021-02-25 11:35:00|13180|13174|13180|13177|13181.7|13177.3|13177.6|13173.4|232
1614253200000|2021-02-25 11:40:00|13180.1|13177.1|13183.1|13177.1|13183.5|13179.2|13179.6|13175.1|304
1614253500000|2021-02-25 11:45:00|13183.2|13177.2|13185.8|13179.8|13186.1|13181.5|13181.3|13176.7|248
1614253800000|2021-02-25 11:50:00|13186|13180|13183.7|13180.7|13186.5|13181.9|13183|13178.4|290
1614254100000|2021-02-25 11:55:00|13183.8|13180.8|13183.6|13180.6|13185.9|13181.3|13183.1|13179.5|194
1614254400000|2021-02-25 12:00:00|13183.7|13180.7|13183.8|13180.8|13185.8|13181.4|13183.3|13179.3|272
1614254700000|2021-02-25 12:05:00|13183.9|13180.9|13184.3|13181.3|13186.4|13181.9|13183.7|13179.2|262
1614255000000|2021-02-25 12:10:00|13184.2|13181.2|13187.4|13181.4|13187.6|13182.3|13183.6|13179.3|264
1614255300000|2021-02-25 12:15:00|13187.3|13181.3|13185.5|13179.5|13188.1|13182.3|13183.7|13179.3|197
1614255600000|2021-02-25 12:20:00|13185.6|13179.6|13184.3|13181.3|13186.6|13182.4|13183.8|13179.5|302
1614255900000|2021-02-25 12:25:00|13184.4|13181.4|13184.4|13181.4|13188.3|13183.8|13183.8|13179.3|271
1614256200000|2021-02-25 12:30:00|13184.5|13181.5|13184.6|13181.6|13186.5|13182.5|13183.9|13179.5|209
1614256500000|2021-02-25 12:35:00|13184.7|13181.7|13185.1|13182.1|13188.5|13183.3|13184.7|13180|253
1614256800000|2021-02-25 12:40:00|13185.2|13182.2|13186.9|13183.9|13189.5|13185.3|13184.8|13181.1|253
1614257100000|2021-02-25 12:45:00|13186.8|13183.8|13188.5|13185.5|13191.3|13187|13186.7|13182.3|233
1614257400000|2021-02-25 12:50:00|13188.6|13185.6|13186.6|13183.6|13190.5|13186|13186.2|13182.2|285
1614257700000|2021-02-25 12:55:00|13186.5|13183.5|13189.6|13186.6|13191.4|13186.8|13186.2|13181.8|236
1614258000000|2021-02-25 13:00:00|13189.5|13186.5|13187.6|13184.6|13192.7|13188.2|13186.8|13182.1|341
1614258300000|2021-02-25 13:05:00|13187.5|13184.5|13188.6|13182.6|13188.9|13184.7|13185.6|13181.1|221
1614258600000|2021-02-25 13:10:00|13187|13184|13187.9|13184.9|13189.3|13184.9|13186.2|13181.8|231
1614258900000|2021-02-25 13:15:00|13187.8|13184.8|13189.1|13183.1|13189.2|13184.9|13184.7|13180.8|236
1614259200000|2021-02-25 13:20:00|13187.6|13184.6|13188.3|13185.3|13190.5|13186.1|13186.9|13182.7|249
1614259500000|2021-02-25 13:25:00|13188.4|13185.4|13191.9|13185.9|13192.9|13188.1|13188.1|13183.7|210
1614259800000|2021-02-25 13:30:00|13192|13186|13191.8|13188.8|13195.2|13190.7|13190.8|13185.5|301
1614260100000|2021-02-25 13:35:00|13191.7|13188.7|13189.7|13186.7|13194.2|13189.6|13189|13184.4|302
1614260400000|2021-02-25 13:40:00|13189.6|13186.6|13191.2|13185.2|13191.7|13187.2|13188.8|13184.3|324
1614260700000|2021-02-25 13:45:00|13190.8|13184.8|13188.8|13182.8|13191.3|13186.6|13186.5|13182|422
1614261000000|2021-02-25 13:50:00|13188.6|13182.6|13189.7|13183.7|13189.7|13184.9|13186.9|13181.7|357
1614261300000|2021-02-25 13:55:00|13189.3|13183.3|13195.8|13189.8|13196.5|13190.5|13189.3|13183.3|315
1614261600000|2021-02-25 14:00:00|13195.8|13189.8|13193.3|13187.3|13196.5|13191.7|13191.2|13186.7|325
1614261900000|2021-02-25 14:05:00|13193.4|13187.4|13193.5|13190.5|13199.3|13193.7|13193.3|13187.3|316
1614262200000|2021-02-25 14:10:00|13195.1|13189.1|13197.5|13194.5|13199.5|13195.1|13193.1|13188.6|299
1614262500000|2021-02-25 14:15:00|13197.4|13194.4|13198.1|13192.1|13200.1|13195.5|13196.1|13191.7|316
1614262800000|2021-02-25 14:20:00|13198|13192|13197.6|13194.6|13199.9|13195.4|13196.1|13191.7|259
1614263100000|2021-02-25 14:25:00|13197.7|13194.7|13195.6|13192.6|13198.8|13194.8|13195.6|13190.9|290
1614263400000|2021-02-25 14:30:00|13197.2|13191.2|13197.2|13191.2|13198.3|13193.6|13195.2|13190.5|316
1614263700000|2021-02-25 14:35:00|13197.3|13191.3|13194.9|13188.9|13197.8|13193|13192.7|13188.3|342
1614264000000|2021-02-25 14:40:00|13195|13189|13193.8|13187.8|13195|13190.2|13191.5|13187.1|334
1614264300000|2021-02-25 14:45:00|13193.9|13187.9|13194.1|13188.1|13194.5|13189.2|13191.9|13187|394
1614264600000|2021-02-25 14:50:00|13194.2|13188.2|13192.2|13186.2|13194.3|13188.7|13190.5|13185.9|417
1614264900000|2021-02-25 14:55:00|13192.4|13186.4|13192.1|13186.1|13192.5|13188|13189.7|13184.9|410
1614265200000|2021-02-25 15:00:00|13190.7|13187.7|13193.4|13187.4|13194.1|13189.5|13190.3|13185.8|217
1614265500000|2021-02-25 15:05:00|13193.5|13187.5|13200.4|13194.4|13200.5|13194.5|13193.5|13187.5|233
1614265800000|2021-02-25 15:10:00|13200.3|13194.3|13200.6|13194.6|13204.5|13198.5|13197.1|13191.8|467
1614266100000|2021-02-25 15:15:00|13200.7|13194.7|13197.5|13194.5|13202.1|13196.1|13197.4|13193.2|299
1614266400000|2021-02-25 15:20:00|13197.7|13194.7|13199.3|13193.3|13199.3|13194.7|13192.9|13188.4|352
1614266700000|2021-02-25 15:25:00|13199.2|13193.2|13199.6|13193.6|13201.4|13195.8|13197.6|13192.9|253
1614267000000|2021-02-25 15:30:00|13199.8|13193.8|13203.4|13197.4|13203.8|13197.8|13199.8|13193.8|285
1614267300000|2021-02-25 15:35:00|13203.2|13197.2|13203.2|13200.2|13205.7|13201.2|13202|13197.1|441
1614267600000|2021-02-25 15:40:00|13204.7|13198.7|13202.6|13199.6|13207.4|13201.4|13201.8|13196.5|376
1614267900000|2021-02-25 15:45:00|13204|13198|13207.9|13201.9|13209.7|13203.7|13202.8|13197.8|512
1614268200000|2021-02-25 15:50:00|13207.8|13201.8|13207.8|13201.8|13210.4|13204.4|13205.6|13200|439
1614268500000|2021-02-25 15:55:00|13207.9|13201.9|13206.3|13200.3|13208.3|13202.3|13204.7|13198.7|425
1614268800000|2021-02-25 16:00:00|13206.6|13200.6|13210.8|13204.8|13212.7|13206.7|13206.5|13200.5|374
1614269100000|2021-02-25 16:05:00|13210.9|13204.9|13208|13202|13213.3|13208.7|13207.1|13201.9|386
1614269400000|2021-02-25 16:10:00|13206.4|13203.4|13208.9|13202.9|13210.8|13204.8|13206.4|13200.4|299
1614269700000|2021-02-25 16:15:00|13208.8|13202.8|13205.9|13199.9|13210.5|13204.5|13202.9|13198.3|295
1614270000000|2021-02-25 16:20:00|13206|13200|13208.6|13202.6|13210.6|13204.6|13204.1|13199|327
1614270300000|2021-02-25 16:25:00|13208.7|13202.7|13207|13201|13210.2|13205.3|13205.5|13200.5|298
1614270600000|2021-02-25 16:30:00|13207.1|13201.1|13208.6|13202.6|13208.7|13202.7|13205|13200.1|332
1614270900000|2021-02-25 16:35:00|13208.7|13202.7|13210.1|13204.1|13211.3|13205.3|13208.7|13202.7|284
1614271200000|2021-02-25 16:40:00|13210.2|13204.2|13210.8|13204.8|13212.3|13206.3|13209.9|13203.9|301
1614271500000|2021-02-25 16:45:00|13210.9|13204.9|13212.5|13206.5|13212.7|13208.2|13210.1|13204.1|256
1614271800000|2021-02-25 16:50:00|13212.4|13206.4|13209.8|13203.8|13213.6|13208.5|13209.5|13203.5|280
1614272100000|2021-02-25 16:55:00|13209.6|13203.6|13210.3|13204.3|13212.3|13206.3|13207.1|13202.4|356
1614272400000|2021-02-25 17:00:00|13210.4|13204.4|13215|13209|13216.4|13210.4|13209.8|13204.4|420
1614272700000|2021-02-25 17:05:00|13215.2|13209.2|13216.1|13210.1|13217|13211|13214.4|13208.4|467
1614273000000|2021-02-25 17:10:00|13215.9|13209.9|13213.4|13207.4|13217.7|13211.7|13211.8|13205.8|431
1614273300000|2021-02-25 17:15:00|13213.3|13207.3|13213.4|13207.4|13214|13208|13212.6|13206.6|391
1614273600000|2021-02-25 17:20:00|13213.5|13207.5|13215|13209|13215.1|13209.1|13212.7|13206.7|283
1614273900000|2021-02-25 17:25:00|13214.9|13208.9|13218.3|13212.3|13218.9|13212.9|13214.4|13208.8|288
1614274200000|2021-02-25 17:30:00|13218.2|13212.2|13221.3|13215.3|13222.2|13216.2|13218|13212|421
1614274500000|2021-02-25 17:35:00|13221.4|13215.4|13225|13219|13226.5|13220.5|13220.9|13214.9|414
1614274800000|2021-02-25 17:40:00|13224.7|13218.7|13225.1|13219.1|13226.4|13220.4|13223.8|13217.8|299
1614275100000|2021-02-25 17:45:00|13225|13219|13223.9|13217.9|13226.6|13220.6|13222.7|13216.7|487
1614275400000|2021-02-25 17:50:00|13224.2|13218.2|13227.4|13221.4|13227.5|13221.5|13224|13218|425
1614275700000|2021-02-25 17:55:00|13227.3|13221.3|13233.4|13227.4|13233.6|13228.6|13226.1|13220.5|407
1614276000000|2021-02-25 18:00:00|13233.5|13227.5|13248.5|13242.5|13248.5|13242.5|13233.1|13227.1|597
1614276300000|2021-02-25 18:05:00|13248.7|13242.7|13251|13245|13254.5|13248.5|13247.9|13241.9|626
1614276600000|2021-02-25 18:10:00|13251.1|13245.1|13243.6|13237.6|13252.6|13246.6|13243.5|13237.5|556
1614276900000|2021-02-25 18:15:00|13243.4|13237.4|13241.2|13235.2|13246.4|13240.4|13240.9|13234.9|525
1614277200000|2021-02-25 18:20:00|13241.1|13235.1|13241.3|13235.3|13245.3|13239.3|13240.8|13234.8|477
1614277500000|2021-02-25 18:25:00|13241.1|13235.1|13241.9|13235.9|13242.9|13236.9|13241|13235|374
1614277800000|2021-02-25 18:30:00|13241.8|13235.8|13246.1|13240.1|13249.6|13243.6|13241.5|13235.5|499
1614278100000|2021-02-25 18:35:00|13246.2|13240.2|13261.7|13255.7|13263.5|13257.5|13246.2|13240.2|605
1614278400000|2021-02-25 18:40:00|13261.5|13255.5|13253.4|13247.4|13262|13256|13251.5|13245.5|575
1614278700000|2021-02-25 18:45:00|13253.5|13247.5|13249.8|13243.8|13257.2|13251.2|13249.8|13243.8|485
1614279000000|2021-02-25 18:50:00|13249.9|13243.9|13250.3|13244.3|13253.3|13247.3|13247.4|13241.4|477
1614279300000|2021-02-25 18:55:00|13250.2|13244.2|13249|13243|13252.6|13246.6|13247.9|13241.9|500
1614279600000|2021-02-25 19:00:00|13249.1|13243.1|13243.6|13237.6|13252.8|13246.8|13243.1|13237.1|446
1614279900000|2021-02-25 19:05:00|13243.8|13237.8|13244.1|13238.1|13246.2|13240.2|13243.3|13237.3|314
1614280200000|2021-02-25 19:10:00|13244.2|13238.2|13244.8|13238.8|13247.4|13241.5|13244.1|13238.1|300
1614280500000|2021-02-25 19:15:00|13244.6|13238.6|13247.1|13241.1|13251.5|13245.5|13242.1|13236.1|505
1614280800000|2021-02-25 19:20:00|13247.2|13241.2|13246.1|13240.1|13247.6|13241.6|13245.3|13239.3|306
1614281100000|2021-02-25 19:25:00|13246.2|13240.2|13247.3|13241.3|13247.5|13241.5|13245.8|13239.8|208
1614281400000|2021-02-25 19:30:00|13247.4|13241.4|13249.4|13243.4|13250.2|13244.2|13245.9|13241|279
1614281700000|2021-02-25 19:35:00|13249.5|13243.5|13254.9|13248.9|13255.1|13249.1|13248.9|13243.4|219
1614282000000|2021-02-25 19:40:00|13254.8|13248.8|13255.4|13249.4|13257.3|13251.3|13254.2|13248.2|371
1614282300000|2021-02-25 19:45:00|13255.7|13249.7|13254.2|13248.2|13255.8|13249.8|13252.1|13246.1|333
1614282600000|2021-02-25 19:50:00|13254.1|13248.1|13254.3|13248.3|13254.9|13248.9|13252.4|13246.4|369
1614282900000|2021-02-25 19:55:00|13254.2|13248.2|13251.8|13245.8|13254.3|13248.3|13249.8|13243.8|429
1614283200000|2021-02-25 20:00:00|13251.9|13245.9|13253.5|13247.5|13253.5|13247.5|13249.4|13243.4|564
1614283500000|2021-02-25 20:05:00|13253.4|13247.4|13255.2|13249.2|13257.1|13251.1|13252.6|13246.6|324
1614283800000|2021-02-25 20:10:00|13255.1|13249.1|13255.4|13249.4|13255.9|13249.9|13253|13247|365
1614284100000|2021-02-25 20:15:00|13255.3|13249.3|13255.2|13249.2|13256.4|13250.4|13254|13248|343
1614284400000|2021-02-25 20:20:00|13255|13249|13262.1|13256.1|13263.2|13257.2|13254.2|13248.2|426
1614284700000|2021-02-25 20:25:00|13262|13256|13263.7|13257.7|13264.1|13258.1|13261.1|13255.1|337
1614285000000|2021-02-25 20:30:00|13264.2|13258.2|13269.1|13263.1|13269.3|13263.3|13264.1|13258.1|414
1614285300000|2021-02-25 20:35:00|13269.2|13263.2|13270.3|13264.3|13271.6|13265.6|13268.3|13262.3|346
1614285600000|2021-02-25 20:40:00|13270.1|13264.1|13267.2|13261.2|13271.1|13265.1|13266.5|13260.5|299
1614285900000|2021-02-25 20:45:00|13267|13261|13263.1|13257.1|13268.4|13262.4|13262.6|13256.6|280
1614286200000|2021-02-25 20:50:00|13263.3|13257.3|13262.8|13256.8|13264.3|13258.3|13259.7|13253.7|541
1614286500000|2021-02-25 20:55:00|13263|13257|13271|13265|13271.3|13265.3|13263|13257|368
1614286800000|2021-02-25 21:00:00|13270.7|13264.7|13269.2|13263.2|13271|13265|13268.7|13262.7|181
1614287100000|2021-02-25 21:05:00|13269.3|13263.3|13269|13263|13269.6|13263.6|13268.4|13262.4|208
1614287400000|2021-02-25 21:10:00|13269.1|13263.1|13269.1|13263.1|13269.3|13263.3|13268.4|13262.4|121
1614287700000|2021-02-25 21:15:00|13268.9|13262.9|13268.7|13262.7|13269.4|13263.4|13268.3|13262.3|150
1614288000000|2021-02-25 21:20:00|13268.8|13262.8|13261.1|13255.1|13268.9|13262.9|13252.7|13246.7|211
1614288300000|2021-02-25 21:25:00|13261.2|13255.2|13261.8|13255.8|13262.1|13256.1|13260.7|13254.7|189
1614288600000|2021-02-25 21:30:00|13262.2|13256.2|13262|13256|13262.4|13256.4|13261.4|13255.4|116
1614288900000|2021-02-25 21:35:00|13262.1|13256.1|13261|13255|13262.4|13256.4|13260.8|13254.6|235
1614289200000|2021-02-25 21:40:00|13260.8|13254.8|13260.5|13254.5|13261.9|13255.9|13259.3|13253.3|172
1614289500000|2021-02-25 21:45:00|13260.8|13254.8|13263.6|13252.9|13263.7|13255.7|13257.1|13246.7|407
1614289800000|2021-02-25 21:50:00|13263.9|13253.4|13262.3|13254.4|13265.9|13255.1|13258.8|13246|617
1614290100000|2021-02-25 21:55:00|13262.1|13255.1|13259.9|13253.3|13266|13256.3|13259.7|13251.2|339
1614290400000|2021-02-25 22:00:00|13260|13252.9|13257.6|13245.2|13261.5|13252.9|13257.1|13244.3|71
1614290700000|2021-02-25 22:05:00|13260.7|13245.9|13255.3|13243|13262.6|13247.1|13253|13241|118
1614291000000|2021-02-25 22:10:00|13255.2|13242.7|13257.3|13242.4|13260.4|13245.4|13254.2|13240.4|167
1614291300000|2021-02-25 22:15:00|13257.1|13243.1|13256.1|13243.4|13260.1|13245.7|13256|13241.4|112
1614291600000|2021-02-25 22:20:00|13259.2|13243.3|13257.2|13242.2|13260.8|13246|13256.3|13241.2|122
1614291900000|2021-02-25 22:25:00|13257|13242.5|13257.3|13242.5|13257.8|13246|13256.5|13241.5|121
1614292200000|2021-02-25 22:30:00|13257.2|13242.7|13263.7|13247.7|13265.1|13249.1|13254|13239.4|202
1614292500000|2021-02-25 22:35:00|13264.3|13248.3|13257.3|13245.7|13264.8|13252.4|13253.8|13240|379
1614292800000|2021-02-25 22:40:00|13257.2|13245.5|13255|13246.6|13259.8|13247.4|13254.1|13243.8|166
1614293100000|2021-02-25 22:45:00|13255.3|13246.8|13256.1|13246.5|13258|13247.3|13253.2|13243.7|143
1614293400000|2021-02-25 22:50:00|13255.9|13246.6|13259.4|13244.9|13265.6|13253.5|13254.3|13244.1|194
1614293700000|2021-02-25 22:55:00|13261.4|13246.1|13256|13246.5|13261.4|13249|13254.5|13244.1|249
1614294000000|2021-02-25 23:00:00|13255.9|13246.9|13260.4|13248.3|13265|13255.7|13254.6|13246.6|301
1614294300000|2021-02-25 23:05:00|13259.6|13249.1|13261.4|13251.6|13264.2|13256.5|13247.1|13240.3|478
1614294600000|2021-02-25 23:10:00|13261.1|13251.7|13258|13252|13262.1|13255.3|13256.6|13248.8|311
1614294900000|2021-02-25 23:15:00|13257.9|13251.9|13259.9|13253.9|13260|13254|13257.3|13251.3|180
1614295200000|2021-02-25 23:20:00|13259.7|13253.7|13259.1|13253.1|13261.9|13255.9|13257.9|13251.9|232
1614295500000|2021-02-25 23:25:00|13259.6|13253.6|13261.3|13255.3|13262.3|13256.3|13259.1|13253.1|191
1614295800000|2021-02-25 23:30:00|13261.4|13255.4|13263.6|13257.6|13263.9|13257.9|13260.2|13254.2|138
1614296100000|2021-02-25 23:35:00|13263.4|13257.4|13268.9|13262.9|13269.3|13263.3|13263.2|13257.2|268
1614296400000|2021-02-25 23:40:00|13269|13263|13275.4|13269.4|13275.8|13269.8|13268.4|13262.4|254
1614296700000|2021-02-25 23:45:00|13275.3|13269.3|13280.5|13274.5|13281.8|13275.8|13274.8|13268.8|290
1614297000000|2021-02-25 23:50:00|13281.5|13275.5|13284.5|13278.5|13284.9|13278.9|13278.3|13272.3|357
1614297300000|2021-02-25 23:55:00|13284.4|13278.4|13286.8|13280.8|13287.2|13281.2|13282.8|13276.8|230
1614297600000|2021-02-26 00:00:00|13286.9|13280.9|13278.3|13272.3|13287|13281|13276.3|13270.3|412
1614297900000|2021-02-26 00:05:00|13278.1|13272.1|13282.6|13276.6|13284.4|13278.4|13277.4|13271.4|397
1614298200000|2021-02-26 00:10:00|13282.5|13276.5|13289.6|13283.6|13289.7|13283.7|13280.9|13274.9|414
1614298500000|2021-02-26 00:15:00|13289.7|13283.7|13291.7|13285.7|13292.2|13286.2|13285.3|13279.3|332
1614298800000|2021-02-26 00:20:00|13291.8|13285.8|13291.2|13285.2|13292.6|13288.3|13285|13280.3|447
1614299100000|2021-02-26 00:25:00|13291|13285|13292.7|13286.7|13294.3|13288.3|13287.6|13281.7|461
1614299400000|2021-02-26 00:30:00|13293.3|13287.3|13296.6|13290.6|13299|13293.3|13291.8|13285.8|442
1614299700000|2021-02-26 00:35:00|13296.7|13290.7|13285.8|13279.8|13296.7|13290.7|13282.6|13277.6|469
1614300000000|2021-02-26 00:40:00|13285.9|13279.9|13281|13278|13286.1|13281.2|13279.6|13275.1|223
1614300300000|2021-02-26 00:45:00|13282.1|13279.1|13285.7|13279.7|13288.8|13284.1|13280.6|13276.1|450
1614300600000|2021-02-26 00:50:00|13285.5|13279.5|13289.3|13283.3|13290.6|13285.8|13281.1|13276.2|617
1614300900000|2021-02-26 00:55:00|13288.7|13282.7|13281|13275|13289.4|13283.4|13279|13274.4|308
1614301200000|2021-02-26 01:00:00|13281.1|13275.1|13278.1|13275.1|13285.6|13279.6|13277.6|13273|317
1614301500000|2021-02-26 01:05:00|13278.2|13275.2|13281.2|13275.2|13284.3|13279.8|13277.3|13272.4|444
1614301800000|2021-02-26 01:10:00|13281.3|13275.3|13281.5|13275.5|13282.7|13278.2|13275.4|13270.3|297
1614302100000|2021-02-26 01:15:00|13281.6|13275.6|13281.7|13275.7|13282.7|13278.3|13275.6|13270.6|489
1614302400000|2021-02-26 01:20:00|13281.8|13275.8|13283.8|13277.8|13287.3|13281.7|13278.9|13274.6|410
1614302700000|2021-02-26 01:25:00|13284.4|13278.4|13282.6|13276.6|13285.6|13279.6|13279.4|13274.2|448
1614303000000|2021-02-26 01:30:00|13282.5|13276.5|13279.5|13273.5|13286.7|13280.7|13278.2|13272.8|405
1614303300000|2021-02-26 01:35:00|13279.3|13273.3|13274.1|13268.1|13279.6|13275.1|13271.9|13267.5|395
1614303600000|2021-02-26 01:40:00|13274.2|13268.2|13271.9|13268.9|13278.9|13273.3|13271|13266.4|405
1614303900000|2021-02-26 01:45:00|13272|13269|13275|13269|13276.7|13272.2|13271.9|13268.3|246
1614304200000|2021-02-26 01:50:00|13275.1|13269.1|13271|13268|13275.5|13271.4|13270.9|13266.9|387
1614304500000|2021-02-26 01:55:00|13270.9|13267.9|13272.3|13266.3|13275.2|13270.5|13270.1|13266.2|371
1614304800000|2021-02-26 02:00:00|13272.4|13266.4|13272.7|13266.7|13273.2|13268.6|13267.8|13263.3|336
1614305100000|2021-02-26 02:05:00|13272.6|13266.6|13268.9|13265.9|13274.4|13269.4|13267.8|13262.3|339
1614305400000|2021-02-26 02:10:00|13268.8|13265.8|13267.4|13264.4|13269.7|13265.8|13266.6|13262.2|183
1614305700000|2021-02-26 02:15:00|13267.6|13264.6|13269|13266|13270.4|13266|13266.7|13262.4|232
1614306000000|2021-02-26 02:20:00|13268.9|13265.9|13261.7|13255.7|13269.5|13266.1|13260.2|13255.5|297
1614306300000|2021-02-26 02:25:00|13260.8|13254.8|13263.3|13257.3|13263.8|13259|13257.3|13252.7|323
1614306600000|2021-02-26 02:30:00|13263.2|13257.2|13259.1|13253.1|13263.2|13258.2|13256.7|13252.3|369
1614306900000|2021-02-26 02:35:00|13257.8|13254.8|13258.6|13255.6|13261.6|13257.1|13256.3|13252|330
1614307200000|2021-02-26 02:40:00|13258.5|13255.5|13260.9|13254.9|13261.1|13256.5|13256|13251.4|231
1614307500000|2021-02-26 02:45:00|13260.7|13254.7|13260.3|13257.3|13262.8|13258.3|13256.6|13251.4|328
1614307800000|2021-02-26 02:50:00|13260.2|13257.2|13261.1|13258.1|13265|13260.5|13257.3|13252.8|334
1614308100000|2021-02-26 02:55:00|13261.2|13258.2|13262.3|13259.3|13265.6|13259.8|13258.1|13253.5|371
1614308400000|2021-02-26 03:00:00|13262.4|13259.4|13264.5|13261.5|13266.1|13261.6|13260.8|13256.5|242
1614308700000|2021-02-26 03:05:00|13264.6|13261.6|13262.7|13256.7|13267.4|13263.1|13261|13256.6|282
1614309000000|2021-02-26 03:10:00|13262.6|13256.6|13262.9|13259.9|13265.3|13261.1|13259|13254.6|348
1614309300000|2021-02-26 03:15:00|13263|13260|13264.1|13261.1|13267.7|13263.1|13261.8|13257.2|283
1614309600000|2021-02-26 03:20:00|13264.2|13261.2|13264.3|13261.3|13270.1|13265.6|13264.1|13259.5|322
1614309900000|2021-02-26 03:25:00|13264.2|13261.2|13267.8|13261.8|13270.5|13266|13263.7|13259.3|287
1614310200000|2021-02-26 03:30:00|13267.9|13261.9|13270.1|13267.1|13273.7|13269|13266.6|13261.6|355
1614310500000|2021-02-26 03:35:00|13270.2|13267.2|13272.4|13269.4|13273.8|13269.4|13268.5|13264.1|330
1614310800000|2021-02-26 03:40:00|13272.3|13269.3|13274.4|13268.4|13274.6|13270.1|13269.7|13265.2|262
1614311100000|2021-02-26 03:45:00|13274.3|13268.3|13279.3|13273.3|13279.5|13274.9|13272.2|13267.5|339
1614311400000|2021-02-26 03:50:00|13279.4|13273.4|13280.7|13277.7|13282|13277.8|13276.4|13271.4|204
1614311700000|2021-02-26 03:55:00|13280.6|13277.6|13280.8|13277.8|13282.4|13277.9|13278.3|13273.8|218
1614312000000|2021-02-26 04:00:00|13280.6|13277.6|13281.6|13275.6|13282.7|13278.3|13279.7|13275.3|197
1614312300000|2021-02-26 04:05:00|13280.1|13277.1|13279.7|13273.7|13282.7|13278.1|13277.3|13272.7|225
1614312600000|2021-02-26 04:10:00|13279.8|13273.8|13281.4|13275.4|13282.3|13277.7|13278.3|13273.8|232
1614312900000|2021-02-26 04:15:00|13281.3|13275.3|13279.9|13273.9|13281.7|13277.3|13276.8|13272.2|189
1614313200000|2021-02-26 04:20:00|13280|13274|13280.4|13277.4|13282.4|13277.9|13278.6|13273.9|268
1614313500000|2021-02-26 04:25:00|13280.6|13277.6|13284.5|13281.5|13287.2|13281.6|13280.3|13276|328
1614313800000|2021-02-26 04:30:00|13285.9|13279.9|13290.7|13284.7|13290.7|13286.1|13284.5|13279.9|360
1614314100000|2021-02-26 04:35:00|13290.6|13284.6|13290.3|13287.3|13291.8|13287.6|13286.8|13282.5|262
1614314400000|2021-02-26 04:40:00|13290.4|13287.4|13297|13291|13297|13292.3|13289.9|13285.2|162
1614314700000|2021-02-26 04:45:00|13297.1|13291.1|13292.4|13286.4|13297.2|13293|13290.4|13285.4|435
1614315000000|2021-02-26 04:50:00|13292.3|13286.3|13290.8|13284.8|13294.5|13289.8|13286.9|13282.6|416
1614315300000|2021-02-26 04:55:00|13291|13285|13287.4|13281.4|13291|13286.4|13285.8|13281.4|355
1614315600000|2021-02-26 05:00:00|13287.5|13281.5|13285.6|13279.6|13290.5|13286.3|13282.7|13278|508
1614315900000|2021-02-26 05:05:00|13285.4|13279.4|13287.4|13281.4|13287.8|13282.9|13281.4|13276.6|496
1614316200000|2021-02-26 05:10:00|13287.5|13281.5|13285.2|13279.2|13290.2|13285.9|13284.1|13279.1|438
1614316500000|2021-02-26 05:15:00|13285.3|13279.3|13287.6|13281.6|13287.7|13283.3|13283|13278.5|230
1614316800000|2021-02-26 05:20:00|13287.4|13281.4|13283|13277|13287.8|13282.8|13281.2|13276.5|360
1614317100000|2021-02-26 05:25:00|13282.9|13276.9|13285.4|13279.4|13287.1|13282.1|13281.7|13276.9|389
1614317400000|2021-02-26 05:30:00|13285.3|13279.3|13290.1|13287.1|13291.4|13287.3|13283.6|13278.4|379
1614317700000|2021-02-26 05:35:00|13290.2|13287.2|13284.8|13278.8|13292.1|13287.6|13282.5|13278.3|414
1614318000000|2021-02-26 05:40:00|13285.1|13279.1|13284.7|13278.7|13287|13282.3|13282.9|13277.6|406
1614318300000|2021-02-26 05:45:00|13284.8|13278.8|13289.9|13283.9|13290.1|13285|13283.5|13278.8|436
1614318600000|2021-02-26 05:50:00|13290.1|13284.1|13284.3|13278.3|13291|13286.1|13281.4|13277.1|372
1614318900000|2021-02-26 05:55:00|13284.4|13278.4|13284.8|13281.8|13289.5|13284.9|13280.7|13276.6|415
1614319200000|2021-02-26 06:00:00|13284.7|13281.7|13284.3|13278.3|13287.4|13282.8|13282.5|13277.2|525
1614319500000|2021-02-26 06:05:00|13284.2|13278.2|13281.9|13275.9|13284.3|13279.3|13279.5|13274.9|411
1614319800000|2021-02-26 06:10:00|13280.2|13277.2|13280.5|13277.5|13285.5|13280.5|13278.8|13274.2|406
1614320100000|2021-02-26 06:15:00|13280.4|13277.4|13279.4|13273.4|13283.6|13278.9|13277.7|13273.3|365
1614320400000|2021-02-26 06:20:00|13278.1|13275.1|13279.8|13276.8|13284.4|13279.7|13278|13273.6|375
1614320700000|2021-02-26 06:25:00|13279.9|13276.9|13281.6|13278.6|13283.6|13279.1|13278.8|13274.5|374
1614321000000|2021-02-26 06:30:00|13281.3|13278.3|13285.1|13279.1|13285.8|13281.3|13280.8|13276.3|323
1614321300000|2021-02-26 06:35:00|13285|13279|13282.6|13279.6|13287.7|13283.1|13282.4|13277.7|239
1614321600000|2021-02-26 06:40:00|13282.5|13279.5|13278.3|13272.3|13284.2|13279.6|13275|13270.7|332
1614321900000|2021-02-26 06:45:00|13277.3|13274.3|13279.6|13273.6|13283|13278.3|13277.3|13273|312
1614322200000|2021-02-26 06:50:00|13278|13275|13283.3|13277.3|13285.5|13281.1|13277.1|13272.6|265
1614322500000|2021-02-26 06:55:00|13283.4|13277.4|13283.8|13277.8|13283.9|13278.3|13276.5|13272.1|376
1614322800000|2021-02-26 07:00:00|13283.6|13277.6|13289.1|13283.1|13289.2|13284.6|13283|13277.6|493
1614323100000|2021-02-26 07:05:00|13289.2|13283.2|13289.7|13286.7|13291.6|13286.8|13285.5|13280.6|454
1614323400000|2021-02-26 07:10:00|13289.6|13286.6|13292.3|13289.3|13295.9|13291.1|13288|13283|486
1614323700000|2021-02-26 07:15:00|13292.4|13289.4|13291.6|13285.6|13296.6|13291.6|13289.1|13284.5|435
1614324000000|2021-02-26 07:20:00|13291.7|13285.7|13290.3|13287.3|13292.9|13288.3|13288.5|13284|371
1614324300000|2021-02-26 07:25:00|13291.9|13285.9|13289.6|13283.6|13291.9|13287.7|13286.4|13281.6|428
1614324600000|2021-02-26 07:30:00|13289.4|13283.4|13292.9|13289.9|13295.1|13290.1|13287.9|13283.3|453
1614324900000|2021-02-26 07:35:00|13294.4|13288.4|13293.3|13287.3|13294.5|13289.8|13288.2|13282.9|363
1614325200000|2021-02-26 07:40:00|13293.5|13287.5|13288.8|13282.8|13293.5|13287.8|13286|13281.4|442
1614325500000|2021-02-26 07:45:00|13288.7|13282.7|13282.8|13276.8|13288.9|13284.3|13281.4|13276.1|344
1614325800000|2021-02-26 07:50:00|13282.6|13276.6|13279.3|13273.3|13283.1|13278.6|13276.9|13272.4|342
1614326100000|2021-02-26 07:55:00|13279.2|13273.2|13283.3|13277.3|13283.4|13277.4|13275.1|13270.8|320
1614326400000|2021-02-26 08:00:00|13283.4|13277.4|13284.9|13278.9|13285.7|13279.7|13280.7|13276|383
1614326700000|2021-02-26 08:05:00|13285.1|13279.1|13281.6|13275.6|13285.4|13279.4|13278.9|13272.9|537
1614327000000|2021-02-26 08:10:00|13281.7|13275.7|13276.7|13273.7|13281.7|13275.8|13276.1|13271.7|411
1614327300000|2021-02-26 08:15:00|13276.8|13273.8|13276.7|13270.7|13279.7|13274.7|13274|13269.1|357
1614327600000|2021-02-26 08:20:00|13276.6|13270.6|13270.2|13267.2|13278.2|13272.6|13268.7|13264.4|409
1614327900000|2021-02-26 08:25:00|13270.1|13267.1|13267.3|13261.3|13272.2|13267.5|13265.6|13260.8|387
1614328200000|2021-02-26 08:30:00|13267.2|13261.2|13268.1|13262.1|13268.2|13263.6|13266.1|13261.1|52
1614328500000|2021-02-26 08:35:00|13265.9|13259.9|13266.1|13260.1|13268.4|13263.3|13263.5|13257.5|420
1614328800000|2021-02-26 08:40:00|13266|13260|13264.4|13258.4|13266.6|13261.9|13261.1|13256.6|370
1614329100000|2021-02-26 08:45:00|13264.2|13258.2|13266.6|13260.6|13268.6|13264.3|13261.8|13256.8|437
1614329400000|2021-02-26 08:50:00|13266.5|13260.5|13268.4|13262.4|13268.7|13263.5|13263.6|13258.6|413
1614329700000|2021-02-26 08:55:00|13268.3|13262.3|13269.9|13263.9|13272.2|13266.9|13266.6|13261.7|398
1614330000000|2021-02-26 09:00:00|13270|13264|13274.7|13268.7|13274.8|13269.9|13268.3|13262.8|387
1614330300000|2021-02-26 09:05:00|13274.5|13268.5|13270.6|13264.6|13275.3|13270.7|13270|13264.5|325
1614330600000|2021-02-26 09:10:00|13270.9|13264.9|13270.8|13264.8|13274.2|13268.2|13268.2|13263.5|267
1614330900000|2021-02-26 09:15:00|13270.7|13264.7|13271.6|13265.6|13271.7|13267|13269.2|13263.3|241
1614331200000|2021-02-26 09:20:00|13271.7|13265.7|13269.7|13263.7|13274.7|13270.2|13269.5|13263.5|277
1614331500000|2021-02-26 09:25:00|13269.8|13263.8|13272.3|13266.3|13273|13267|13268.9|13262.9|310
1614331800000|2021-02-26 09:30:00|13272.4|13266.4|13271.1|13265.1|13274|13269.3|13268.9|13264.3|334
1614332100000|2021-02-26 09:35:00|13271.2|13265.2|13267.7|13264.7|13272.1|13267.8|13266.3|13261.6|332
1614332400000|2021-02-26 09:40:00|13267.6|13264.6|13270.3|13264.3|13271|13266.6|13266.5|13262.6|270
1614332700000|2021-02-26 09:45:00|13270.4|13264.4|13275.6|13269.6|13277.2|13271.5|13270.1|13264.4|326
1614333000000|2021-02-26 09:50:00|13275.7|13269.7|13282|13276|13282.2|13277|13274.2|13269.6|404
1614333300000|2021-02-26 09:55:00|13281.9|13275.9|13287.7|13281.7|13288.7|13282.7|13276|13271.3|475
1614333600000|2021-02-26 10:00:00|13287.8|13281.8|13285|13279|13288.7|13282.7|13283.8|13278.3|346
1614333900000|2021-02-26 10:05:00|13285.1|13279.1|13286.2|13280.2|13288.6|13283.2|13283|13277.5|374
1614334200000|2021-02-26 10:10:00|13286.3|13280.3|13281.6|13275.6|13286.4|13281.8|13280.6|13274.6|327
1614334500000|2021-02-26 10:15:00|13281.7|13275.7|13284|13278|13286.4|13280.8|13281.2|13275.4|369
1614334800000|2021-02-26 10:20:00|13283.9|13277.9|13284.7|13278.7|13286.8|13281.8|13282.8|13277.3|319
1614335100000|2021-02-26 10:25:00|13284.4|13278.4|13288.1|13282.1|13289.2|13283.5|13283.9|13278.2|335
1614335400000|2021-02-26 10:30:00|13288.2|13282.2|13285.7|13279.7|13289.8|13283.8|13282.7|13276.8|378
1614335700000|2021-02-26 10:35:00|13285.8|13279.8|13284.7|13278.7|13286|13280|13283.4|13277.4|323
1614336000000|2021-02-26 10:40:00|13284.6|13278.6|13286.8|13280.8|13286.9|13282.1|13283.6|13277.6|309
1614336300000|2021-02-26 10:45:00|13286.9|13280.9|13290.8|13284.8|13291.1|13286.1|13285.7|13280.6|264
1614336600000|2021-02-26 10:50:00|13290.9|13284.9|13294.8|13288.8|13295.4|13289.4|13289.4|13283.6|297
1614336900000|2021-02-26 10:55:00|13294.9|13288.9|13299.3|13293.3|13299.4|13293.4|13293.6|13288.6|323
1614337200000|2021-02-26 11:00:00|13299.2|13293.2|13291.3|13285.3|13299.2|13293.3|13289.4|13283.6|471
1614337500000|2021-02-26 11:05:00|13291.2|13285.2|13294.3|13288.3|13294.9|13289.2|13289.7|13283.9|388
1614337800000|2021-02-26 11:10:00|13294.4|13288.4|13297|13291|13298.4|13292.4|13293.5|13287.5|361
1614338100000|2021-02-26 11:15:00|13297.1|13291.1|13298.2|13292.2|13299.4|13293.7|13295.4|13289.4|328
1614338400000|2021-02-26 11:20:00|13298.3|13292.3|13302.7|13296.7|13303.1|13297.1|13298.3|13292.3|356
1614338700000|2021-02-26 11:25:00|13302.8|13296.8|13301.1|13295.1|13303|13298.4|13300.8|13294.8|322
1614339000000|2021-02-26 11:30:00|13299.5|13296.5|13310.6|13304.6|13310.8|13304.8|13299.4|13294.5|354
1614339300000|2021-02-26 11:35:00|13310.5|13304.5|13313.1|13307.1|13314.4|13308.4|13309|13303|363
1614339600000|2021-02-26 11:40:00|13313|13307|13313.7|13307.7|13314.5|13309.2|13312.2|13306.5|241
1614339900000|2021-02-26 11:45:00|13313.8|13307.8|13307.4|13301.4|13314.4|13308.4|13307.4|13301.4|300
1614340200000|2021-02-26 11:50:00|13307.2|13301.2|13305.2|13299.2|13310.7|13304.7|13303.4|13297.4|341
1614340500000|2021-02-26 11:55:00|13305.4|13299.4|13300.4|13294.4|13306|13300|13299.9|13293.9|372
1614340800000|2021-02-26 12:00:00|13300.3|13294.3|13298|13292|13302.3|13296.3|13298|13292|379
1614341100000|2021-02-26 12:05:00|13298.1|13292.1|13299.2|13293.2|13302.4|13296.4|13297.8|13291.8|434
1614341400000|2021-02-26 12:10:00|13299.1|13293.1|13304.8|13298.8|13305|13299|13299.1|13293.1|418
1614341700000|2021-02-26 12:15:00|13304.7|13298.7|13298.7|13292.7|13304.8|13298.8|13298.7|13292.7|248
1614342000000|2021-02-26 12:20:00|13298.8|13292.8|13297.1|13291.1|13302.5|13296.5|13296|13291|342
1614342300000|2021-02-26 12:25:00|13297.3|13291.3|13296.2|13290.2|13298.2|13292.3|13295|13289|310
1614342600000|2021-02-26 12:30:00|13296.1|13290.1|13295.4|13289.4|13300.9|13294.9|13293.3|13287.3|382
1614342900000|2021-02-26 12:35:00|13295.5|13289.5|13289.2|13283.2|13295.5|13289.5|13288.4|13282.4|391
1614343200000|2021-02-26 12:40:00|13289.3|13283.3|13290.7|13284.7|13291.9|13285.9|13287.6|13281.6|402
1614343500000|2021-02-26 12:45:00|13290.8|13284.8|13291.5|13285.5|13294.2|13288.2|13287.8|13282|350
1614343800000|2021-02-26 12:50:00|13291.6|13285.6|13290.7|13284.7|13291.6|13286.1|13287|13281|352
1614344100000|2021-02-26 12:55:00|13290.8|13284.8|13293.2|13287.2|13295.3|13289.3|13289.8|13283.8|357
1614344400000|2021-02-26 13:00:00|13293.3|13287.3|13294.2|13288.2|13296|13290|13291.7|13285.7|393
1614344700000|2021-02-26 13:05:00|13294.1|13288.1|13297.6|13291.6|13297.6|13291.6|13291.2|13286.3|337
1614345000000|2021-02-26 13:10:00|13297.7|13291.7|13290.3|13284.3|13299.7|13293.7|13289.7|13284.3|268
1614345300000|2021-02-26 13:15:00|13289.7|13283.7|13293.1|13287.1|13294.4|13288.4|13289.7|13283.7|417
1614345600000|2021-02-26 13:20:00|13293.6|13287.6|13295.8|13289.8|13298.3|13292.3|13291.4|13285.4|450
1614345900000|2021-02-26 13:25:00|13295.7|13289.7|13298.3|13292.3|13298.5|13292.5|13295.4|13289.4|302
1614346200000|2021-02-26 13:30:00|13298.2|13292.2|13291.8|13285.8|13298.2|13292.2|13289.8|13283.8|427
1614346500000|2021-02-26 13:35:00|13291.2|13285.2|13285.7|13279.7|13293.8|13287.8|13285.6|13279.6|455
1614346800000|2021-02-26 13:40:00|13285.8|13279.8|13283|13277|13286.3|13280.3|13280.5|13274.5|349
1614347100000|2021-02-26 13:45:00|13282.8|13276.8|13283.7|13277.7|13284.7|13278.7|13281.2|13275.3|390
1614347400000|2021-02-26 13:50:00|13284.1|13278.1|13287.4|13281.4|13289.3|13283.3|13283|13277|391
1614347700000|2021-02-26 13:55:00|13287.3|13281.3|13281.4|13275.4|13289|13283|13280.8|13274.8|418
1614348000000|2021-02-26 14:00:00|13281.3|13275.3|13277.3|13271.3|13282.3|13276.3|13276.1|13271.2|405
1614348300000|2021-02-26 14:05:00|13277.2|13271.2|13282.7|13276.7|13283.1|13277.1|13277.2|13271.2|358
1614348600000|2021-02-26 14:10:00|13281.2|13278.2|13278.6|13272.6|13283.2|13278.3|13277.2|13271.2|373
1614348900000|2021-02-26 14:15:00|13278.5|13272.5|13280.8|13274.8|13282.9|13276.9|13278.5|13272.5|421
1614349200000|2021-02-26 14:20:00|13280.7|13274.7|13277.3|13271.3|13281.8|13275.8|13276.6|13270.6|506
1614349500000|2021-02-26 14:25:00|13277.2|13271.2|13278.8|13272.8|13282.2|13276.2|13277.2|13271.2|428
1614349800000|2021-02-26 14:30:00|13278.9|13272.9|13281.6|13275.6|13286.6|13280.6|13277.3|13271.3|762
1614350100000|2021-02-26 14:35:00|13281.7|13275.7|13281.9|13275.9|13285.5|13279.5|13280.8|13274.8|571
1614350400000|2021-02-26 14:40:00|13282.2|13276.2|13283.8|13277.8|13284.5|13278.5|13280.1|13274.1|292
1614350700000|2021-02-26 14:45:00|13283.8|13277.8|13280.4|13274.4|13284.6|13278.6|13279.7|13273.7|426
1614351000000|2021-02-26 14:50:00|13280.5|13274.5|13284.3|13278.3|13289.7|13283.7|13280.5|13274.5|590
1614351300000|2021-02-26 14:55:00|13284.5|13278.5|13290.1|13284.1|13290.2|13284.2|13284.5|13278.5|260
1614351600000|2021-02-26 15:00:00|13289.8|13283.8|13294.9|13288.9|13296.4|13290.4|13289.8|13283.8|295
1614351900000|2021-02-26 15:05:00|13294.8|13288.8|13300.8|13294.8|13301.8|13295.8|13292.5|13286.5|439
1614352200000|2021-02-26 15:10:00|13300.7|13294.7|13297.7|13291.7|13301.6|13295.6|13296.4|13290.4|450
1614352500000|2021-02-26 15:15:00|13297.9|13291.9|13300.5|13294.5|13301.8|13295.8|13296.2|13290.8|488
1614352800000|2021-02-26 15:20:00|13300.1|13294.1|13302.3|13296.3|13304.9|13300.2|13299.8|13293.8|421
1614353100000|2021-02-26 15:25:00|13302.4|13296.4|13304.5|13298.5|13305.9|13301.4|13299.4|13293.5|381
1614353400000|2021-02-26 15:30:00|13304.6|13298.6|13306.3|13300.3|13306.7|13301.9|13302.7|13296.7|399
1614353700000|2021-02-26 15:35:00|13306.2|13300.2|13297.6|13291.6|13309.5|13303.5|13297.5|13291.5|452
1614354000000|2021-02-26 15:40:00|13297.7|13291.7|13295.7|13289.7|13302.2|13296.2|13295.4|13289.4|465
1614354300000|2021-02-26 15:45:00|13295.4|13289.4|13303.3|13297.3|13305.9|13299.9|13293.7|13287.7|476
1614354600000|2021-02-26 15:50:00|13303.4|13297.4|13305.9|13299.9|13307.6|13301.6|13299.3|13293.3|492
1614354900000|2021-02-26 15:55:00|13306|13300|13299.9|13293.9|13307.1|13301.1|13298.1|13292.1|597
1614355200000|2021-02-26 16:00:00|13300.2|13294.2|13303.4|13297.4|13305.3|13299.3|13300.1|13294.1|357
1614355500000|2021-02-26 16:05:00|13303.3|13297.3|13312.8|13306.8|13313.1|13307.1|13303|13297|411
1614355800000|2021-02-26 16:10:00|13312.9|13306.9|13321.2|13315.2|13321.2|13315.2|13310.2|13304.2|454
1614356100000|2021-02-26 16:15:00|13321|13315|13323.5|13317.5|13325.9|13319.9|13316.7|13310.7|458
1614356400000|2021-02-26 16:20:00|13323.6|13317.6|13331.1|13325.1|13331.9|13325.9|13322.3|13316.3|486
1614356700000|2021-02-26 16:25:00|13330.9|13324.9|13331.8|13325.8|13331.9|13325.9|13329.9|13323.9|338
1614357000000|2021-02-26 16:30:00|13331.9|13325.9|13329.3|13323.3|13332.1|13326.1|13328.9|13322.9|348
1614357300000|2021-02-26 16:35:00|13329.5|13323.5|13321|13315|13329.9|13323.9|13320.6|13314.6|385
1614357600000|2021-02-26 16:40:00|13320.9|13314.9|13327.5|13321.5|13328.2|13322.2|13320.9|13314.9|413
1614357900000|2021-02-26 16:45:00|13327.6|13321.6|13328.7|13322.7|13330.3|13324.3|13327.6|13321.6|296
1614358200000|2021-02-26 16:50:00|13328.6|13322.6|13326.6|13320.6|13329.9|13323.9|13326.5|13320.5|373
1614358500000|2021-02-26 16:55:00|13326.7|13320.7|13329.6|13323.6|13330.5|13325.3|13325.2|13320.6|337
1614358800000|2021-02-26 17:00:00|13329.4|13323.4|13330.1|13324.1|13330.3|13324.3|13327.1|13321.3|453
1614359100000|2021-02-26 17:05:00|13330|13324|13330|13324|13332.6|13326.6|13329.5|13323.5|430
1614359400000|2021-02-26 17:10:00|13329.7|13323.7|13326.9|13320.9|13330.5|13324.5|13325.3|13319.6|366
1614359700000|2021-02-26 17:15:00|13326.8|13320.8|13323.7|13317.7|13328.9|13322.9|13323.4|13317.4|461
1614360000000|2021-02-26 17:20:00|13323.6|13317.6|13325.8|13319.8|13325.9|13319.9|13321.7|13315.7|357
1614360300000|2021-02-26 17:25:00|13325.9|13319.9|13328.8|13322.8|13329.5|13323.5|13325.5|13319.5|209
1614360600000|2021-02-26 17:30:00|13328.9|13322.9|13328.9|13322.9|13329.3|13324.2|13327.2|13321.6|288
1614360900000|2021-02-26 17:35:00|13328.8|13322.8|13325.2|13319.2|13329.2|13323.2|13324.6|13318.6|276
1614361200000|2021-02-26 17:40:00|13325.3|13319.3|13328.9|13322.9|13329.6|13323.6|13325.3|13319.3|343
1614361500000|2021-02-26 17:45:00|13328.8|13322.8|13329.1|13323.1|13329.4|13323.4|13327.1|13321.1|334
1614361800000|2021-02-26 17:50:00|13329.2|13323.2|13327.6|13321.6|13330.7|13324.7|13327.1|13321.1|302
1614362100000|2021-02-26 17:55:00|13327.7|13321.7|13327.3|13321.3|13328.9|13322.9|13326.6|13320.6|355
1614362400000|2021-02-26 18:00:00|13327.4|13321.4|13330.9|13324.9|13332.6|13326.6|13327|13321|352
1614362700000|2021-02-26 18:05:00|13331.1|13325.1|13326.7|13320.7|13332.2|13326.2|13326.7|13320.7|357
1614363000000|2021-02-26 18:10:00|13326.9|13320.9|13325.1|13319.1|13327.5|13321.5|13324.8|13318.8|420
1614363300000|2021-02-26 18:15:00|13325|13319|13323.2|13320.2|13326.6|13320.6|13323.2|13318.6|286
1614363600000|2021-02-26 18:20:00|13324.7|13318.7|13321.7|13315.7|13325|13319|13319.1|13313.1|372
1614363900000|2021-02-26 18:25:00|13321.6|13315.6|13319.7|13313.7|13322.4|13316.4|13318.8|13312.8|348
1614364200000|2021-02-26 18:30:00|13319.6|13313.6|13323.6|13317.6|13324.9|13318.9|13319.4|13313.4|375
1614364500000|2021-02-26 18:35:00|13323.5|13317.5|13324.1|13318.1|13325.1|13319.1|13323.1|13317.1|359
1614364800000|2021-02-26 18:40:00|13324|13318|13324.2|13318.2|13325.5|13319.5|13323.1|13317.1|319
1614365100000|2021-02-26 18:45:00|13324.1|13318.1|13324.9|13318.9|13326.7|13320.7|13322.2|13316.2|372
1614365400000|2021-02-26 18:50:00|13325.1|13319.1|13325.8|13319.8|13327.5|13322.5|13324.6|13319.1|299
1614365700000|2021-02-26 18:55:00|13325.6|13319.6|13325.4|13319.4|13325.8|13321.1|13321.6|13315.6|358
1614366000000|2021-02-26 19:00:00|13325.3|13319.3|13326.4|13320.4|13327.3|13321.3|13324.2|13318.2|463
1614366300000|2021-02-26 19:05:00|13326.3|13320.3|13326.2|13320.2|13327.3|13321.4|13324.4|13318.9|346
1614366600000|2021-02-26 19:10:00|13326.1|13320.1|13329.1|13323.1|13329.2|13324.4|13325.8|13320|283
1614366900000|2021-02-26 19:15:00|13329|13323|13329.9|13323.9|13330.5|13324.5|13328.7|13322.7|245
1614367200000|2021-02-26 19:20:00|13329.8|13323.8|13329.4|13323.4|13330.3|13324.3|13328.7|13322.7|310
1614367500000|2021-02-26 19:25:00|13329.3|13323.3|13327.7|13321.7|13329.5|13323.5|13327|13321|262
1614367800000|2021-02-26 19:30:00|13327.8|13321.8|13326.9|13320.9|13328|13322|13326.6|13320.6|175
1614368100000|2021-02-26 19:35:00|13326.8|13320.8|13325.9|13319.9|13327|13321|13325.3|13319.3|243
1614368400000|2021-02-26 19:40:00|13326|13320|13325.1|13319.1|13326.6|13320.6|13325|13319|204
1614368700000|2021-02-26 19:45:00|13325|13319|13323.7|13317.7|13325.1|13319.1|13323|13317|252
1614369000000|2021-02-26 19:50:00|13323.8|13317.8|13324.2|13318.2|13325.3|13320.1|13323.1|13317.3|238
1614369300000|2021-02-26 19:55:00|13324.1|13318.1|13333.3|13327.3|13333.7|13327.7|13323.5|13317.5|399
1614369600000|2021-02-26 20:00:00|13333.2|13327.2|13330.4|13324.4|13334|13328|13329.9|13323.9|355
1614369900000|2021-02-26 20:05:00|13330.3|13324.3|13330.5|13324.5|13332.5|13326.5|13330.1|13324.1|281
1614370200000|2021-02-26 20:10:00|13330.4|13324.4|13331.2|13325.2|13331.6|13325.6|13330|13324|223
1614370500000|2021-02-26 20:15:00|13331|13325|13329.7|13323.7|13331.6|13325.6|13328.8|13322.8|326
1614370800000|2021-02-26 20:20:00|13329.8|13323.8|13331.1|13325.1|13331.2|13325.2|13329.4|13323.4|323
1614371100000|2021-02-26 20:25:00|13331.2|13325.2|13332.6|13326.6|13333|13327|13330.6|13324.6|298
1614371400000|2021-02-26 20:30:00|13332.7|13326.7|13330.6|13324.6|13333.1|13327.1|13329.8|13323.8|238
1614371700000|2021-02-26 20:35:00|13330.5|13324.5|13329|13323|13331.5|13325.5|13328.8|13322.8|220
1614372000000|2021-02-26 20:40:00|13329.1|13323.1|13329.2|13323.2|13329.9|13323.9|13328.2|13322.2|203
1614372300000|2021-02-26 20:45:00|13329.3|13323.3|13328.8|13322.8|13329.4|13323.4|13328.2|13322.2|255
1614372600000|2021-02-26 20:50:00|13329|13323|13332.2|13326.2|13332.2|13326.2|13328.3|13322.9|208
1614372900000|2021-02-26 20:55:00|13332.3|13326.3|13340.6|13334.6|13341.3|13335.3|13331.6|13325.6|358
1614373200000|2021-02-26 21:00:00|13340.8|13334.8|13331.6|13325.6|13341.1|13335.1|13331.3|13325.3|331
1614373500000|2021-02-26 21:05:00|13331.7|13325.7|13334.9|13328.9|13335.6|13329.6|13331.2|13325.2|291
1614373800000|2021-02-26 21:10:00|13335.1|13329.1|13333|13327|13335.3|13329.3|13331.7|13325.7|242
1614374100000|2021-02-26 21:15:00|13333.1|13327.1|13332.9|13326.9|13334.7|13327.7|13332.3|13326.3|173
1614374400000|2021-02-26 21:20:00|13333.1|13327.1|13330.2|13324.2|13336.3|13330.3|13329|13323|235
1614374700000|2021-02-26 21:25:00|13329.2|13323.2|13330.8|13324.8|13334|13328|13329.2|13323.2|141
1614375000000|2021-02-26 21:30:00|13330.4|13324.4|13331.3|13325.3|13333.9|13327.9|13329.7|13323.7|180
1614375300000|2021-02-26 21:35:00|13331.4|13325.4|13331.4|13325.4|13331.9|13325.9|13331.2|13325.2|103
1614375600000|2021-02-26 21:40:00|13331.6|13325.6|13331.3|13325.3|13335.9|13326.6|13330.9|13321.8|125
1614375900000|2021-02-26 21:45:00|13331.9|13325.9|13337.3|13331.3|13341.6|13333.4|13331.4|13325.4|218
1614376200000|2021-02-26 21:50:00|13338.5|13332.5|13335.7|13329.7|13344.6|13333.3|13334.4|13323.7|213
1614376500000|2021-02-26 21:55:00|13335.8|13329.8|13331.9|13315.9|13354.2|13338.2|13320.5|13304.5|331
1614546000000|2021-02-28 21:00:00|13339.9|13317.9|13338.5|13319.3|13339.9|13319.3|13338.5|13317.9|20
1614546300000|2021-02-28 21:05:00|13339.9|13317.9|13338.5|13319.3|13339.9|13319.3|13338.5|13317.9|26
1614546600000|2021-02-28 21:10:00|13339.3|13318.5|13338.8|13319|13339.9|13319.3|13338.5|13317.9|31
1614546900000|2021-02-28 21:15:00|13338.5|13319.3|13339.9|13317.9|13339.9|13319.3|13338.5|13317.9|29
1614547200000|2021-02-28 21:20:00|13338.5|13319.3|13338.5|13319.3|13339.9|13319.3|13338.5|13317.9|23
1614547500000|2021-02-28 21:25:00|13339.9|13317.9|13338.5|13319.3|13340|13319.3|13338.5|13317.9|24
1614547800000|2021-02-28 21:30:00|13338.6|13319.2|13338.5|13319.3|13339.9|13319.3|13335.4|13317.7|31
1614548100000|2021-02-28 21:35:00|13339|13318.9|13338.5|13319.3|13339.9|13319.3|13335.3|13316.9|43
1614548400000|2021-02-28 21:40:00|13339.9|13317.9|13338.5|13319.3|13339.9|13319.3|13334.3|13315.7|36
1614548700000|2021-02-28 21:45:00|13338.7|13319.2|13339.3|13318.5|13339.9|13319.3|13338.5|13317.9|26
1614549000000|2021-02-28 21:50:00|13338.5|13319.3|13338.5|13319.3|13339.9|13319.3|13338.5|13317.9|29
1614549300000|2021-02-28 21:55:00|13339.9|13317.9|13303.7|13281.7|13339.9|13320.4|13303.7|13281.7|40
1614549600000|2021-02-28 22:00:00|13317.9|13295.9|13319.6|13302.6|13323.4|13302.6|13316.4|13294.4|47
1614549900000|2021-02-28 22:05:00|13318.3|13301.3|13337.3|13320.3|13339.5|13322.5|13299.5|13282.5|191
1614550200000|2021-02-28 22:10:00|13337.1|13320.1|13337.4|13320.4|13340.2|13323.2|13332.7|13315.7|184
1614550500000|2021-02-28 22:15:00|13337.2|13320.2|13337.5|13321.5|13339.4|13322.4|13336|13319|111
1614550800000|2021-02-28 22:20:00|13336.3|13320.3|13337.8|13321.8|13338.9|13322.9|13335.9|13319.9|87
1614551100000|2021-02-28 22:25:00|13338.8|13322.8|13337.9|13321.9|13338.9|13322.9|13334.5|13320.1|70
1614551400000|2021-02-28 22:30:00|13335.6|13320.1|13337.1|13322.9|13340.6|13324.6|13334.2|13319.5|97
1614551700000|2021-02-28 22:35:00|13338.7|13323.7|13338.8|13322.8|13340.3|13324.8|13336.4|13321.7|86
1614552000000|2021-02-28 22:40:00|13338.9|13322.9|13337.4|13321.4|13340.8|13325.7|13333.5|13320.3|161
1614552300000|2021-02-28 22:45:00|13336.5|13320.5|13334.7|13320.2|13339.4|13323.4|13330.7|13318.8|158
1614552600000|2021-02-28 22:50:00|13333.4|13320.1|13330.8|13319.5|13334.4|13321.5|13330.4|13319.2|160
1614552900000|2021-02-28 22:55:00|13330.9|13319.8|13327.4|13311.4|13331.6|13319.8|13322.3|13306.3|161
1614553200000|2021-02-28 23:00:00|13326.9|13310.9|13325.5|13312.4|13330.3|13316|13315.4|13302.8|877
1614553500000|2021-02-28 23:05:00|13324.6|13311.7|13309.2|13303.2|13327.6|13315.7|13308.5|13302.2|341
1614553800000|2021-02-28 23:10:00|13309.5|13303.5|13314|13308|13314.3|13308.1|13308.8|13302.1|222
1614554100000|2021-02-28 23:15:00|13314.1|13308.1|13312.3|13306.3|13314.7|13308.7|13310.1|13303.8|250
1614554400000|2021-02-28 23:20:00|13312.4|13306.4|13308.5|13302.5|13312.5|13306.5|13308.1|13301.9|175
1614554700000|2021-02-28 23:25:00|13308.6|13302.6|13308|13302|13310.5|13303.6|13307.6|13301.3|191
1614555000000|2021-02-28 23:30:00|13307.9|13301.9|13303.5|13297.5|13309.9|13303.9|13303.2|13297.2|169
1614555300000|2021-02-28 23:35:00|13303.7|13297.7|13300.6|13294.6|13304.3|13298.3|13300.5|13294.5|163
1614555600000|2021-02-28 23:40:00|13300.8|13294.8|13300|13294|13302.4|13296.4|13298.3|13293.2|154
1614555900000|2021-02-28 23:45:00|13300.1|13294.1|13296.6|13290.6|13300.3|13294.3|13295.9|13289.9|197
1614556200000|2021-02-28 23:50:00|13296.7|13290.7|13295.7|13289.7|13297.3|13291.3|13295.2|13289.2|170
1614556500000|2021-02-28 23:55:00|13295.6|13289.6|13294.8|13288.8|13296.3|13290.3|13293.6|13287.6|231
1614556800000|2021-03-01 00:00:00|13294.7|13288.7|13294.8|13288.8|13297.4|13291.4|13293.8|13287.8|300
1614557100000|2021-03-01 00:05:00|13294.9|13288.9|13295.9|13289.9|13297.2|13291.9|13292|13286|251
1614557400000|2021-03-01 00:10:00|13296|13290|13291.8|13285.8|13297.4|13291.5|13290.6|13285.6|283
1614557700000|2021-03-01 00:15:00|13291.5|13285.5|13297.8|13291.8|13299.8|13294.9|13290|13285.4|489
1614558000000|2021-03-01 00:20:00|13297.9|13291.9|13298.2|13292.2|13299.5|13294.6|13295.9|13290.8|337
1614558300000|2021-03-01 00:25:00|13298.1|13292.1|13296.3|13290.3|13299.3|13294.7|13296.2|13290.2|184
1614558600000|2021-03-01 00:30:00|13296.4|13290.4|13292.2|13286.2|13296.4|13291.1|13290.9|13286.1|154
1614558900000|2021-03-01 00:35:00|13292.1|13286.1|13287.6|13281.6|13292.5|13286.5|13287.3|13281.3|346
1614559200000|2021-03-01 00:40:00|13287.7|13281.7|13293.3|13287.3|13293.3|13287.3|13286.3|13281.7|252
1614559500000|2021-03-01 00:45:00|13293.2|13287.2|13298.3|13292.3|13298.3|13293.6|13291.4|13286.8|290
1614559800000|2021-03-01 00:50:00|13298.2|13292.2|13307.7|13301.7|13307.9|13301.9|13297.2|13292.2|461
1614560100000|2021-03-01 00:55:00|13307.8|13301.8|13305.2|13299.2|13309.7|13304.9|13303.7|13299.1|309
1614560400000|2021-03-01 01:00:00|13305.1|13299.1|13307.7|13301.7|13309.6|13303.6|13302.1|13296.1|501
1614560700000|2021-03-01 01:05:00|13307.6|13301.6|13306.3|13303.3|13309.6|13303.6|13306|13300.4|333
1614561000000|2021-03-01 01:10:00|13306.4|13303.4|13305.5|13299.5|13311.3|13306.6|13304|13298.4|369
1614561300000|2021-03-01 01:15:00|13305.6|13299.6|13302.5|13296.5|13306.7|13300.7|13301.2|13295.2|406
1614561600000|2021-03-01 01:20:00|13302.3|13296.3|13297.2|13291.2|13302.5|13298.1|13295.6|13291|392
1614561900000|2021-03-01 01:25:00|13295.8|13292.8|13300.1|13294.1|13300.8|13296|13292.1|13287.4|367
1614562200000|2021-03-01 01:30:00|13300|13294|13302.5|13296.5|13303.2|13297.2|13298.3|13292.7|447
1614562500000|2021-03-01 01:35:00|13302.4|13296.4|13302.9|13296.9|13304.6|13299.5|13300.5|13295.8|288
1614562800000|2021-03-01 01:40:00|13302.6|13296.6|13303.5|13297.5|13303.6|13299|13300.3|13295.5|215
1614563100000|2021-03-01 01:45:00|13303.6|13297.6|13306.5|13300.5|13306.7|13300.7|13302.8|13297.5|202
1614563400000|2021-03-01 01:50:00|13306.6|13300.6|13306.7|13303.7|13309.3|13304.7|13303.3|13298.6|347
1614563700000|2021-03-01 01:55:00|13306.8|13303.8|13309.9|13303.9|13311.4|13306.3|13306.6|13301.9|365
1614564000000|2021-03-01 02:00:00|13310|13304|13305.7|13299.7|13310.1|13305.4|13302.2|13297.7|369
1614564300000|2021-03-01 02:05:00|13304.1|13301.1|13306|13300|13306.5|13301.7|13302.3|13297.7|437
1614564600000|2021-03-01 02:10:00|13306.1|13300.1|13306.1|13303.1|13307.9|13303.3|13303.7|13298.6|353
1614564900000|2021-03-01 02:15:00|13306.2|13303.2|13309.4|13303.4|13310.5|13305.5|13306|13301.6|304
1614565200000|2021-03-01 02:20:00|13309.3|13303.3|13307.1|13301.1|13309.9|13305.1|13305.8|13301.1|316
1614565500000|2021-03-01 02:25:00|13306.9|13300.9|13308.9|13302.9|13310|13305.9|13305.3|13300.6|337
1614565800000|2021-03-01 02:30:00|13309|13303|13307.8|13301.8|13310.1|13305.6|13306.3|13301.2|379
1614566100000|2021-03-01 02:35:00|13307.9|13301.9|13305.1|13299.1|13308|13303.5|13302.5|13298.1|261
1614566400000|2021-03-01 02:40:00|13305|13299|13303.5|13300.5|13305.7|13301.2|13302.3|13297.7|313
1614566700000|2021-03-01 02:45:00|13303.4|13300.4|13303.5|13300.5|13306.7|13302|13302.6|13298|333
1614567000000|2021-03-01 02:50:00|13303.6|13300.6|13307|13301|13307.7|13303.1|13303.6|13298.8|288
1614567300000|2021-03-01 02:55:00|13306.9|13300.9|13302.8|13299.8|13306.9|13302.1|13301.9|13297.7|166
1614567600000|2021-03-01 03:00:00|13303|13300|13303.8|13300.8|13304.9|13300.9|13302.6|13298|151
1614567900000|2021-03-01 03:05:00|13303.7|13300.7|13302.6|13299.6|13305.1|13300.9|13301.7|13297.3|152
1614568200000|2021-03-01 03:10:00|13302.7|13299.7|13300.8|13297.8|13304.2|13300|13300.7|13296.3|200
1614568500000|2021-03-01 03:15:00|13300.9|13297.9|13304.4|13298.4|13304.5|13300|13300.7|13297.7|119
1614568800000|2021-03-01 03:20:00|13304.5|13298.5|13302.6|13299.6|13305.2|13300.6|13301.8|13297.6|259
1614569100000|2021-03-01 03:25:00|13302.7|13299.7|13303.5|13300.5|13305.1|13300.9|13302.7|13298.8|201
1614569400000|2021-03-01 03:30:00|13303.4|13300.4|13306.8|13303.8|13308.5|13303.9|13303.3|13300.3|201
1614569700000|2021-03-01 03:35:00|13306.7|13303.7|13306.5|13303.5|13309.9|13305.6|13304.8|13300.6|252
1614570000000|2021-03-01 03:40:00|13306.3|13303.3|13304.8|13301.8|13307.8|13304.1|13303.8|13299.9|246
1614570300000|2021-03-01 03:45:00|13304.9|13301.9|13303.9|13297.9|13306.9|13302.5|13301.8|13297.3|314
1614570600000|2021-03-01 03:50:00|13304|13298|13303.5|13297.5|13306.2|13301.3|13301.6|13297.3|337
1614570900000|2021-03-01 03:55:00|13303.7|13297.7|13302|13299|13305.3|13300.8|13301|13296.6|303
1614571200000|2021-03-01 04:00:00|13302.1|13299.1|13304|13301|13304.9|13301|13300.4|13296|171
1614571500000|2021-03-01 04:05:00|13304.1|13301.1|13303|13300|13305.2|13301.1|13301.9|13297.5|208
1614571800000|2021-03-01 04:10:00|13302.9|13299.9|13304.6|13301.6|13305.8|13301.9|13301.6|13297.1|158
1614572100000|2021-03-01 04:15:00|13304.7|13301.7|13307.2|13304.2|13307.4|13304.4|13304.3|13300.2|160
1614572400000|2021-03-01 04:20:00|13307.3|13304.3|13310.2|13307.2|13312.2|13307.5|13306.8|13302.9|194
1614572700000|2021-03-01 04:25:00|13310.3|13307.3|13310|13307|13311.6|13308.6|13308.7|13304.5|210
1614573000000|2021-03-01 04:30:00|13310.1|13307.1|13307.7|13304.7|13311.1|13307.2|13307.2|13302.8|261
1614573300000|2021-03-01 04:35:00|13307.8|13304.8|13307.8|13304.8|13309.5|13305.4|13307.1|13303.3|167
1614573600000|2021-03-01 04:40:00|13307.7|13304.7|13309.7|13306.7|13312.1|13307.5|13307.7|13303.4|241
1614573900000|2021-03-01 04:45:00|13309.6|13306.6|13309.8|13306.8|13312.9|13308.5|13308.8|13304.8|204
1614574200000|2021-03-01 04:50:00|13309.9|13306.9|13307.4|13304.4|13311|13307.5|13307.3|13302.7|216
1614574500000|2021-03-01 04:55:00|13307.5|13304.5|13306.9|13300.9|13308.5|13304.5|13305.1|13300.6|236
1614574800000|2021-03-01 05:00:00|13305|13302|13303.4|13300.4|13306|13302.1|13302.4|13298.3|273
1614575100000|2021-03-01 05:05:00|13303.2|13300.2|13302.5|13299.5|13304.9|13300.5|13302.3|13297.8|215
1614575400000|2021-03-01 05:10:00|13302.6|13299.6|13302.8|13299.8|13304.5|13300|13301.9|13297.4|157
1614575700000|2021-03-01 05:15:00|13302.9|13299.9|13304.9|13301.9|13306.3|13301.9|13302.2|13297.9|223
1614576000000|2021-03-01 05:20:00|13305|13302|13305.1|13302.1|13306.7|13302.2|13304.1|13299.6|198
1614576300000|2021-03-01 05:25:00|13305.2|13302.2|13307.1|13304.1|13308.7|13304.1|13304.3|13300|246
1614576600000|2021-03-01 05:30:00|13307.2|13304.2|13305.3|13302.3|13309.4|13304.7|13303|13298|316
1614576900000|2021-03-01 05:35:00|13305.6|13302.6|13307.8|13301.8|13307.9|13304|13304.3|13300.3|252
1614577200000|2021-03-01 05:40:00|13307.7|13301.7|13306|13300|13308|13303.2|13304|13299.7|209
1614577500000|2021-03-01 05:45:00|13304.2|13301.2|13304.3|13298.3|13306.5|13301.7|13302.1|13297.6|327
1614577800000|2021-03-01 05:50:00|13304.5|13298.5|13303.8|13297.8|13306.5|13301.8|13302.1|13297.5|387
1614578100000|2021-03-01 05:55:00|13303.9|13297.9|13300.4|13297.4|13304|13299.3|13300|13295.2|348
1614578400000|2021-03-01 06:00:00|13302|13296|13299.8|13296.8|13304.1|13299.6|13299.3|13294.8|478
1614578700000|2021-03-01 06:05:00|13301.1|13295.1|13296|13293|13301.1|13295.9|13294.3|13289.8|295
1614579000000|2021-03-01 06:10:00|13297.4|13291.4|13295.7|13292.7|13299.6|13295|13295.5|13290.8|322
1614579300000|2021-03-01 06:15:00|13295.9|13292.9|13295.6|13292.6|13298.4|13294.4|13295.2|13291.2|192
1614579600000|2021-03-01 06:20:00|13295.7|13292.7|13296.1|13293.1|13297.7|13293.2|13294.7|13290.4|222
1614579900000|2021-03-01 06:25:00|13296|13293|13299.3|13296.3|13300|13296.3|13295.3|13291.2|228
1614580200000|2021-03-01 06:30:00|13299.2|13296.2|13298.3|13295.3|13299.8|13296.3|13297.3|13293.5|205
1614580500000|2021-03-01 06:35:00|13299.7|13293.7|13297.8|13294.8|13299.7|13295.7|13297.3|13293.5|193
1614580800000|2021-03-01 06:40:00|13298.3|13295.3|13295.4|13292.4|13298.4|13295.4|13294.6|13290.9|258
1614581100000|2021-03-01 06:45:00|13295.5|13292.5|13292.5|13289.5|13297.5|13293.3|13292.4|13288.1|291
1614581400000|2021-03-01 06:50:00|13292.7|13289.7|13293.7|13290.7|13296.4|13292|13292.4|13288.2|344
1614581700000|2021-03-01 06:55:00|13293.8|13290.8|13294.5|13291.5|13295.4|13292|13293.2|13289.1|187
1614582000000|2021-03-01 07:00:00|13294.3|13291.3|13294.6|13291.6|13296.9|13292.2|13292.7|13288.3|342
1614582300000|2021-03-01 07:05:00|13294.5|13291.5|13294.2|13288.2|13297.5|13292.9|13291.9|13287.3|484
1614582600000|2021-03-01 07:10:00|13294.3|13288.3|13290.3|13284.3|13294.3|13289.6|13288.7|13284.2|404
1614582900000|2021-03-01 07:15:00|13288.7|13285.7|13290.1|13287.1|13293.2|13289.2|13288.5|13284.7|286
1614583200000|2021-03-01 07:20:00|13290.2|13287.2|13289.7|13286.7|13293.3|13288.7|13288.7|13285.2|242
1614583500000|2021-03-01 07:25:00|13289.8|13286.8|13287.9|13284.9|13290.6|13287.6|13287.7|13283.4|200
1614583800000|2021-03-01 07:30:00|13288|13285|13288.3|13285.3|13289.6|13285.5|13285.8|13281.6|220
1614584100000|2021-03-01 07:35:00|13288.2|13285.2|13286.7|13283.7|13289.2|13285.2|13285.9|13281.2|206
1614584400000|2021-03-01 07:40:00|13286.8|13283.8|13291.9|13288.9|13293.2|13288.9|13286.5|13282.5|208
1614584700000|2021-03-01 07:45:00|13293.4|13287.4|13293|13290|13295.1|13290.3|13290.8|13286.4|357
1614585000000|2021-03-01 07:50:00|13293.1|13290.1|13297.5|13291.5|13297.8|13293.3|13293|13288.4|371
1614585300000|2021-03-01 07:55:00|13297.6|13291.6|13300.9|13297.9|13303.4|13298.6|13295.4|13290.6|387
1614585600000|2021-03-01 08:00:00|13302.4|13296.4|13305.9|13299.9|13306.6|13300.9|13299.2|13294.7|579
1614585900000|2021-03-01 08:05:00|13304.5|13301.5|13303.2|13300.2|13308.5|13303.9|13303.1|13298.2|560
1614586200000|2021-03-01 08:10:00|13305|13299|13304.9|13298.9|13306.7|13301.9|13301.9|13297.2|523
1614586500000|2021-03-01 08:15:00|13303.3|13300.3|13306.3|13303.3|13310.8|13306.1|13302.5|13297.9|308
1614586800000|2021-03-01 08:20:00|13306.4|13303.4|13310.8|13307.8|13312.6|13308.1|13306.1|13301.9|248
1614587100000|2021-03-01 08:25:00|13310.7|13307.7|13319.9|13313.9|13319.9|13313.9|13309.7|13305.3|403
1614587400000|2021-03-01 08:30:00|13319.7|13313.7|13318.3|13315.3|13322.1|13317.2|13317.2|13312.6|377
1614587700000|2021-03-01 08:35:00|13318.4|13315.4|13322.9|13316.9|13324.1|13318.1|13318|13313.6|292
1614588000000|2021-03-01 08:40:00|13322.8|13316.8|13323.5|13317.5|13324.7|13320.4|13320.7|13316.3|282
1614588300000|2021-03-01 08:45:00|13323.7|13317.7|13319.8|13313.8|13324|13319.2|13318.5|13313.6|360
1614588600000|2021-03-01 08:50:00|13319.7|13313.7|13316.8|13310.8|13320.3|13315.1|13315.8|13310.7|321
1614588900000|2021-03-01 08:55:00|13315.2|13312.2|13314.6|13308.6|13318|13313.4|13312.8|13308.1|371
1614589200000|2021-03-01 09:00:00|13314.5|13308.5|13315.8|13312.8|13317.3|13312.8|13313.1|13308.2|325
1614589500000|2021-03-01 09:05:00|13315.9|13312.9|13317.5|13314.5|13318.9|13314.6|13314.1|13310.2|305
1614589800000|2021-03-01 09:10:00|13317.6|13314.6|13319|13316|13320.7|13316.3|13316.1|13312|323
1614590100000|2021-03-01 09:15:00|13318.9|13315.9|13320.3|13317.3|13323.9|13319.5|13318.7|13314.2|365
1614590400000|2021-03-01 09:20:00|13320.2|13317.2|13325.1|13322.1|13326.8|13322.4|13319.3|13315.1|251
1614590700000|2021-03-01 09:25:00|13325|13322|13323.5|13320.5|13326.4|13322.4|13323.3|13318.6|208
1614591000000|2021-03-01 09:30:00|13323.4|13320.4|13323.5|13320.5|13326.4|13322.2|13323|13318.4|240
1614591300000|2021-03-01 09:35:00|13324.9|13318.9|13326.2|13323.2|13328.4|13323.9|13322.7|13318.6|314
1614591600000|2021-03-01 09:40:00|13326.6|13323.6|13323.6|13317.6|13327.6|13323.8|13322.7|13317.6|338
1614591900000|2021-03-01 09:45:00|13323.7|13317.7|13322.1|13319.1|13324.9|13321|13321.8|13317.5|276
1614592200000|2021-03-01 09:50:00|13322.2|13319.2|13320.5|13317.5|13323.2|13319.4|13319.3|13315.5|218
1614592500000|2021-03-01 09:55:00|13320.6|13317.6|13321.2|13318.2|13323.8|13319.4|13318.6|13314.1|310
1614592800000|2021-03-01 10:00:00|13321.4|13318.4|13319.6|13316.6|13322.8|13318.5|13318.3|13313.2|311
1614593100000|2021-03-01 10:05:00|13319.7|13316.7|13322.8|13319.8|13325|13320.7|13318.4|13314.3|236
1614593400000|2021-03-01 10:10:00|13322.9|13319.9|13321.7|13318.7|13324.8|13320.4|13320.9|13316.6|254
1614593700000|2021-03-01 10:15:00|13321.6|13318.6|13321|13318|13324.4|13319.8|13320.5|13316.5|246
1614594000000|2021-03-01 10:20:00|13321.4|13318.4|13319.2|13316.2|13322.8|13318.9|13319.2|13314.7|206
1614594300000|2021-03-01 10:25:00|13319.1|13316.1|13320.7|13317.7|13322.2|13317.8|13319.1|13315.2|224
1614594600000|2021-03-01 10:30:00|13320.6|13317.6|13318.6|13315.6|13322.4|13318.2|13317.8|13313.3|228
1614594900000|2021-03-01 10:35:00|13318.7|13315.7|13316.8|13313.8|13319.3|13315.7|13316.2|13311.7|179
1614595200000|2021-03-01 10:40:00|13316.7|13313.7|13315.9|13309.9|13317.4|13313.7|13314.1|13309.5|253
1614595500000|2021-03-01 10:45:00|13315.8|13309.8|13314.7|13311.7|13317.5|13312.8|13314.7|13309.3|179
1614595800000|2021-03-01 10:50:00|13314.8|13311.8|13316.7|13313.7|13317.4|13313.7|13314.6|13310.3|216
1614596100000|2021-03-01 10:55:00|13316.8|13313.8|13321.7|13315.7|13321.9|13317.4|13316.7|13312.3|291
1614596400000|2021-03-01 11:00:00|13321.8|13315.8|13318.4|13312.4|13321.8|13316.7|13316.2|13311.5|267
1614596700000|2021-03-01 11:05:00|13318.5|13312.5|13316.5|13313.5|13319.5|13314.9|13315.7|13311.1|238
1614597000000|2021-03-01 11:10:00|13316.4|13313.4|13317.5|13314.5|13319.7|13314.7|13316.3|13312.1|223
1614597300000|2021-03-01 11:15:00|13317.4|13314.4|13319|13313|13319.8|13315.1|13316.4|13311.9|167
1614597600000|2021-03-01 11:20:00|13318.9|13312.9|13318.4|13312.4|13319.7|13315|13316|13311.5|207
1614597900000|2021-03-01 11:25:00|13318.5|13312.5|13321.2|13315.2|13321.3|13316.8|13316.4|13312|230
1614598200000|2021-03-01 11:30:00|13321.3|13315.3|13321.8|13318.8|13324.5|13320|13319.9|13315.3|246
1614598500000|2021-03-01 11:35:00|13321.9|13318.9|13320.6|13314.6|13325.5|13320.4|13319.8|13314.6|280
1614598800000|2021-03-01 11:40:00|13319.1|13316.1|13318.7|13312.7|13321.1|13316.6|13315.8|13311.4|326
1614599100000|2021-03-01 11:45:00|13318.8|13312.8|13318.6|13315.6|13321.2|13316.7|13317.2|13312.4|235
1614599400000|2021-03-01 11:50:00|13318.5|13315.5|13317.7|13314.7|13320.5|13316.1|13316.8|13312.4|255
1614599700000|2021-03-01 11:55:00|13317.8|13314.8|13321.1|13315.1|13322.2|13317.8|13317.6|13313.2|266
1614600000000|2021-03-01 12:00:00|13321|13315|13317.2|13311.2|13321.4|13317|13315.7|13311.2|311
1614600300000|2021-03-01 12:05:00|13317.1|13311.1|13317.3|13311.3|13317.6|13313.3|13315.1|13310.6|223
1614600600000|2021-03-01 12:10:00|13317.2|13311.2|13315.7|13312.7|13317.4|13312.9|13314|13309.4|205
1614600900000|2021-03-01 12:15:00|13315.6|13312.6|13314.3|13308.3|13317.4|13312.9|13312.3|13307.8|257
1614601200000|2021-03-01 12:20:00|13314.6|13308.6|13314.8|13308.8|13314.8|13310.6|13312.6|13308.1|145
1614601500000|2021-03-01 12:25:00|13313.4|13310.4|13316|13310|13317|13312.7|13313.3|13309.3|151
1614601800000|2021-03-01 12:30:00|13316.1|13310.1|13315.8|13309.8|13316.9|13312.4|13314.2|13309.7|204
1614602100000|2021-03-01 12:35:00|13315.7|13309.7|13316.4|13310.4|13317|13312.6|13314.1|13309.7|170
1614602400000|2021-03-01 12:40:00|13316.5|13310.5|13316|13313|13317.7|13313.2|13314.1|13310.1|216
1614602700000|2021-03-01 12:45:00|13316.1|13313.1|13314.3|13311.3|13317.4|13313.1|13314|13309.6|210
1614603000000|2021-03-01 12:50:00|13314.4|13311.4|13314.2|13311.2|13317.3|13312.7|13314.1|13309.7|214
1614603300000|2021-03-01 12:55:00|13314.1|13311.1|13316.3|13310.3|13316.5|13312|13314.1|13309.7|200
1614603600000|2021-03-01 13:00:00|13316.4|13310.4|13315.5|13309.5|13317.2|13312.7|13314.1|13309.5|147
1614603900000|2021-03-01 13:05:00|13315.6|13309.6|13312.4|13309.4|13315.6|13311.4|13311.3|13306.6|278
1614604200000|2021-03-01 13:10:00|13312.3|13309.3|13310.4|13307.4|13312.6|13309.6|13309.7|13305.5|237
1614604500000|2021-03-01 13:15:00|13311.8|13305.8|13311.1|13308.1|13313|13308.6|13310.2|13305.6|178
1614604800000|2021-03-01 13:20:00|13311.2|13308.2|13317.8|13311.8|13317.8|13313.3|13310.5|13305.8|152
1614605100000|2021-03-01 13:25:00|13317.9|13311.9|13317.6|13314.6|13319.4|13315|13315.9|13311.7|229
1614605400000|2021-03-01 13:30:00|13317.5|13314.5|13318.9|13312.9|13319.5|13315|13316.6|13312.4|207
1614605700000|2021-03-01 13:35:00|13318.8|13312.8|13315|13312|13319.1|13314.7|13313.6|13308.8|256
1614606000000|2021-03-01 13:40:00|13315.1|13312.1|13312.2|13309.2|13316.4|13312.3|13311.3|13306.7|233
1614606300000|2021-03-01 13:45:00|13312.3|13309.3|13311.6|13308.6|13313.6|13309.4|13311.3|13306.9|196
1614606600000|2021-03-01 13:50:00|13311.5|13308.5|13308.9|13305.9|13313.5|13309.1|13308.8|13305|250
1614606900000|2021-03-01 13:55:00|13309|13306|13307.1|13304.1|13310.1|13306|13306.1|13301.9|270
1614607200000|2021-03-01 14:00:00|13307.2|13304.2|13305.8|13302.8|13308.5|13304.2|13304.6|13299.5|305
1614607500000|2021-03-01 14:05:00|13305.6|13302.6|13308.6|13302.6|13314|13309.1|13301.5|13296.9|508
1614607800000|2021-03-01 14:10:00|13308.5|13302.5|13302.7|13296.7|13309.1|13303.7|13301.8|13296.7|397
1614608100000|2021-03-01 14:15:00|13302.8|13296.8|13300.8|13297.8|13307.6|13302.8|13300.6|13296|278
1614608400000|2021-03-01 14:20:00|13302.2|13296.2|13301|13298|13304.4|13300.1|13300.6|13295.7|234
1614608700000|2021-03-01 14:25:00|13303.4|13297.4|13300.1|13297.1|13304|13299.7|13300|13295.5|260
1614609000000|2021-03-01 14:30:00|13301.8|13295.8|13303.5|13297.5|13306.8|13302|13299.2|13294.6|606
1614609300000|2021-03-01 14:35:00|13303.4|13297.4|13301.3|13295.3|13303.9|13299.3|13298.5|13293.9|578
1614609600000|2021-03-01 14:40:00|13301.4|13295.4|13303.2|13297.2|13304.5|13299.2|13299.9|13294.9|243
1614609900000|2021-03-01 14:45:00|13303.1|13297.1|13304.4|13298.4|13304.5|13299.3|13297.8|13291.8|419
1614610200000|2021-03-01 14:50:00|13304.5|13298.5|13305.4|13299.4|13309.1|13303.3|13302.2|13297.7|561
1614610500000|2021-03-01 14:55:00|13305.5|13299.5|13301.6|13295.6|13307.9|13302.2|13301.5|13295.5|306
1614610800000|2021-03-01 15:00:00|13301.5|13295.5|13306.4|13300.4|13306.6|13300.6|13300.2|13295.1|547
1614611100000|2021-03-01 15:05:00|13306.3|13300.3|13307.5|13301.5|13309.8|13303.8|13303.1|13297.1|714
1614611400000|2021-03-01 15:10:00|13307.2|13301.2|13305.8|13299.8|13309.6|13304.7|13304.8|13298.8|628
1614611700000|2021-03-01 15:15:00|13305.9|13299.9|13300.5|13294.5|13305.9|13299.9|13294.9|13288.9|435
1614612000000|2021-03-01 15:20:00|13300.3|13294.3|13297.7|13291.7|13300.3|13294.3|13294|13288.6|347
1614612300000|2021-03-01 15:25:00|13297.8|13291.8|13298.8|13292.8|13299.8|13293.8|13295.5|13289.6|456
1614612600000|2021-03-01 15:30:00|13298.9|13292.9|13302.5|13296.5|13303.9|13298.7|13297.1|13292.3|449
1614612900000|2021-03-01 15:35:00|13302.7|13296.7|13298.3|13292.3|13304.2|13299.3|13296.8|13292.3|403
1614613200000|2021-03-01 15:40:00|13294.9|13291.9|13294.5|13288.5|13296.3|13291.9|13291.4|13286.6|339
1614613500000|2021-03-01 15:45:00|13294.4|13288.4|13292.6|13286.6|13295.2|13290.1|13290.8|13286.2|331
1614613800000|2021-03-01 15:50:00|13291.1|13288.1|13293.1|13287.1|13294|13288.8|13290.9|13286.6|254
1614614100000|2021-03-01 15:55:00|13293|13287|13292.3|13286.3|13293.6|13289.2|13287.9|13283.4|520
1614614400000|2021-03-01 16:00:00|13290.8|13287.8|13292.3|13286.3|13292.5|13287.8|13287.4|13282.9|441
1614614700000|2021-03-01 16:05:00|13292.2|13286.2|13291.2|13285.2|13292.5|13287.8|13289|13284.2|288
1614615000000|2021-03-01 16:10:00|13291.3|13285.3|13290.3|13284.3|13291.5|13286.5|13288.5|13283.9|274
1614615300000|2021-03-01 16:15:00|13290.2|13284.2|13288.8|13282.8|13290.7|13285.8|13287.2|13282.8|264
1614615600000|2021-03-01 16:20:00|13287.5|13284.5|13287.5|13284.5|13289.2|13284.9|13286.1|13282.5|182
1614615900000|2021-03-01 16:25:00|13287.4|13284.4|13290.6|13284.6|13292|13287.3|13287.3|13283.2|155
1614616200000|2021-03-01 16:30:00|13289.3|13286.3|13291.9|13285.9|13295.3|13290.6|13288.9|13284.2|366
1614616500000|2021-03-01 16:35:00|13292|13286|13291.4|13288.4|13293|13288.5|13289.3|13284.6|341
1614616800000|2021-03-01 16:40:00|13291.5|13288.5|13290.6|13287.6|13292.9|13288.6|13289.7|13285.2|239
1614617100000|2021-03-01 16:45:00|13290.7|13287.7|13290.5|13287.5|13293.6|13289.2|13290.2|13285.6|279
1614617400000|2021-03-01 16:50:00|13292|13286|13292.1|13286.1|13293.1|13288.7|13290.4|13285.9|236
1614617700000|2021-03-01 16:55:00|13292.2|13286.2|13290.4|13284.4|13292.6|13288.1|13288.2|13283.7|243
1614618000000|2021-03-01 17:00:00|13290.5|13284.5|13286.1|13283.1|13290.5|13285.7|13285.5|13281|334
1614618300000|2021-03-01 17:05:00|13287.5|13281.5|13286.1|13283.1|13288.4|13283.1|13284.6|13280.3|316
1614618600000|2021-03-01 17:10:00|13287.8|13281.8|13285.8|13282.8|13288|13283|13285.7|13280.4|238
1614618900000|2021-03-01 17:15:00|13285.9|13282.9|13288.5|13282.5|13288.6|13283.4|13285.7|13281.2|158
1614619200000|2021-03-01 17:20:00|13288.4|13282.4|13286.6|13280.6|13288.5|13283.4|13284.7|13280.1|229
1614619500000|2021-03-01 17:25:00|13286.5|13280.5|13285.5|13279.5|13287.1|13281.1|13283.8|13278.9|232
1614619800000|2021-03-01 17:30:00|13284.1|13281.1|13285.3|13279.3|13286.1|13281.6|13283|13278.4|235
1614620100000|2021-03-01 17:35:00|13285.4|13279.4|13283.9|13277.9|13285.5|13280.6|13281.8|13277.4|304
1614620400000|2021-03-01 17:40:00|13284|13278|13280.3|13277.3|13284.7|13280|13279.9|13275.3|354
1614620700000|2021-03-01 17:45:00|13280.2|13277.2|13281.8|13275.8|13283.3|13278.2|13279.8|13275.5|239
1614621000000|2021-03-01 17:50:00|13280.3|13277.3|13282.8|13276.8|13283.2|13277.4|13278.4|13273.8|227
1614621300000|2021-03-01 17:55:00|13282.7|13276.7|13278.7|13272.7|13283.2|13277.3|13270.5|13264.5|389
1614621600000|2021-03-01 18:00:00|13278.6|13272.6|13278.2|13272.2|13278.7|13272.7|13269.8|13265.2|304
1614621900000|2021-03-01 18:05:00|13278.3|13272.3|13286.3|13280.3|13287|13281.6|13277.7|13271.7|373
1614622200000|2021-03-01 18:10:00|13286.2|13280.2|13287.2|13281.2|13287.4|13282.8|13284.4|13279.7|163
1614622500000|2021-03-01 18:15:00|13287.3|13281.3|13287.7|13281.7|13287.7|13283.2|13283.9|13279.2|223
1614622800000|2021-03-01 18:20:00|13287.6|13281.6|13286.1|13280.1|13287.7|13283.4|13284.2|13279.2|296
1614623100000|2021-03-01 18:25:00|13286.2|13280.2|13285.2|13279.2|13286.4|13281.7|13283.7|13278.7|256
1614623400000|2021-03-01 18:30:00|13285.3|13279.3|13281.7|13275.7|13285.4|13280.7|13280.8|13275.5|355
1614623700000|2021-03-01 18:35:00|13281.8|13275.8|13281.9|13275.9|13282.5|13277.2|13280.1|13275.4|253
1614624000000|2021-03-01 18:40:00|13281.8|13275.8|13281.9|13275.9|13282.1|13277.3|13279.2|13274.6|171
1614624300000|2021-03-01 18:45:00|13281.7|13275.7|13277.8|13271.8|13281.9|13276.7|13277.5|13271.5|252
1614624600000|2021-03-01 18:50:00|13277.9|13271.9|13279.3|13273.3|13279.9|13274.4|13276.6|13271.8|190
1614624900000|2021-03-01 18:55:00|13279.2|13273.2|13279.4|13273.4|13279.5|13274.8|13277|13271.8|240
1614625200000|2021-03-01 19:00:00|13279.3|13273.3|13280.2|13274.2|13281|13276.1|13277.9|13273.3|227
1614625500000|2021-03-01 19:05:00|13280.1|13274.1|13280|13274|13281.2|13276.6|13277.9|13273.4|288
1614625800000|2021-03-01 19:10:00|13279.9|13273.9|13278.6|13275.6|13281|13276.5|13277.9|13273.4|311
1614626100000|2021-03-01 19:15:00|13280.1|13274.1|13280.8|13274.8|13281.3|13276.4|13278.4|13273.4|264
1614626400000|2021-03-01 19:20:00|13279.3|13276.3|13280.3|13274.3|13281|13276.3|13278.5|13273.7|223
1614626700000|2021-03-01 19:25:00|13280.2|13274.2|13278.5|13272.5|13280.3|13275.2|13277.2|13272.4|226
1614627000000|2021-03-01 19:30:00|13278.3|13272.3|13277.8|13274.8|13279.9|13274.9|13276.7|13271.9|297
1614627300000|2021-03-01 19:35:00|13279.2|13273.2|13278.7|13272.7|13279.3|13274.8|13276.4|13271.6|194
1614627600000|2021-03-01 19:40:00|13278.6|13272.6|13276.7|13270.7|13279|13273.2|13275.5|13270.6|195
1614627900000|2021-03-01 19:45:00|13276.9|13270.9|13276|13270|13277.9|13273.1|13274.6|13269.8|196
1614628200000|2021-03-01 19:50:00|13275.9|13269.9|13271.1|13268.1|13275.9|13270.1|13270.9|13266.4|306
1614628500000|2021-03-01 19:55:00|13271.4|13268.4|13273.4|13267.4|13274.6|13270|13271.1|13266.7|296
1614628800000|2021-03-01 20:00:00|13271.9|13268.9|13275.2|13269.2|13275.7|13269.7|13271.9|13267.3|238
1614629100000|2021-03-01 20:05:00|13275.3|13269.3|13275.9|13269.9|13277.3|13272.5|13274.6|13269|185
1614629400000|2021-03-01 20:10:00|13275.8|13269.8|13275.5|13269.5|13276.3|13271.6|13273.9|13269|156
1614629700000|2021-03-01 20:15:00|13275.6|13269.6|13275.3|13269.3|13276.6|13271.9|13273.8|13269.3|152
1614630000000|2021-03-01 20:20:00|13274.9|13268.9|13275.2|13269.2|13275.8|13270.9|13273.8|13268.8|239
1614630300000|2021-03-01 20:25:00|13275.3|13269.3|13276.5|13270.5|13277.1|13272.4|13273.6|13269|151
1614630600000|2021-03-01 20:30:00|13275|13272|13276.8|13270.8|13277.1|13272.7|13274.5|13269.7|198
1614630900000|2021-03-01 20:35:00|13276.9|13270.9|13277.3|13271.3|13277.3|13272.8|13275|13269.5|206
1614631200000|2021-03-01 20:40:00|13277.2|13271.2|13277.7|13271.7|13277.7|13271.7|13276.4|13270.4|168
1614631500000|2021-03-01 20:45:00|13277.8|13271.8|13277.5|13271.5|13279.3|13273.3|13276.9|13270.9|182
1614631800000|2021-03-01 20:50:00|13277.6|13271.6|13276.9|13270.9|13279.4|13275.2|13276.6|13270.6|207
1614632100000|2021-03-01 20:55:00|13277|13271|13276.1|13270.1|13279.2|13273.8|13274.9|13269.6|291
1614632400000|2021-03-01 21:00:00|13276|13270|13277.3|13271.3|13278.9|13272.9|13275.9|13269.9|164
1614632700000|2021-03-01 21:05:00|13277.2|13271.2|13276.5|13270.5|13277.4|13272.4|13275.4|13270.3|100
1614633000000|2021-03-01 21:10:00|13276.4|13270.4|13275.4|13269.4|13276.7|13270.7|13275.4|13269.4|169
1614633300000|2021-03-01 21:15:00|13275.5|13269.5|13275.6|13269.6|13275.8|13269.8|13275.1|13269.1|116
1614633600000|2021-03-01 21:20:00|13275.5|13269.5|13276.2|13270.2|13276.7|13271.7|13274.5|13269.5|75
1614633900000|2021-03-01 21:25:00|13276.1|13270.1|13275.5|13269.5|13276.5|13271.7|13274.7|13269.3|83
1614634200000|2021-03-01 21:30:00|13275.7|13269.7|13275.5|13269.5|13276.1|13270.1|13275.1|13269.1|102
1614634500000|2021-03-01 21:35:00|13275.3|13269.3|13273|13267|13275.6|13269.6|13272.8|13266.8|84
1614634800000|2021-03-01 21:40:00|13272.6|13266.6|13274.2|13268.2|13275.1|13269.1|13272.6|13266.6|113
1614635100000|2021-03-01 21:45:00|13273.9|13267.9|13279.9|13268.7|13282.4|13271.9|13273.7|13267.1|386
1614635400000|2021-03-01 21:50:00|13281|13268.4|13275.1|13269.1|13283|13271.4|13274.4|13265.3|464
1614635700000|2021-03-01 21:55:00|13275|13269|13284.3|13269|13284.3|13269.8|13273.9|13262.4|540
1614636000000|2021-03-01 22:00:00|13282.9|13266.9|13282|13267.6|13284.3|13268.3|13281.6|13265.6|46
1614636300000|2021-03-01 22:05:00|13281.9|13269.8|13284.9|13268.9|13286.3|13272|13280.2|13264.2|96
1614636600000|2021-03-01 22:10:00|13284.7|13268.8|13286|13270|13288.7|13272.7|13281.8|13265.8|134
1614636900000|2021-03-01 22:15:00|13282.1|13266.1|13286.7|13270.7|13286.9|13272.8|13281.9|13266.1|120
1614637200000|2021-03-01 22:20:00|13286.1|13270.1|13283.5|13272.8|13287.3|13272.8|13283.5|13268.9|75
1614637500000|2021-03-01 22:25:00|13286.3|13271.2|13286.4|13270.4|13287.3|13272.8|13283.3|13268|68
1614637800000|2021-03-01 22:30:00|13285.6|13269.6|13284.9|13269|13286.9|13271.6|13280.1|13266.5|149
1614638100000|2021-03-01 22:35:00|13284.2|13269.2|13284.1|13270.3|13286|13272.5|13280.1|13268.3|142
1614638400000|2021-03-01 22:40:00|13283|13271.9|13282.4|13272.7|13286.1|13273.5|13281.6|13269.1|135
1614638700000|2021-03-01 22:45:00|13280.4|13272.9|13285.8|13273.6|13286.8|13274.1|13276.6|13263.1|320
1614639000000|2021-03-01 22:50:00|13284.9|13273.8|13277.5|13267.6|13284.9|13274|13275.2|13264.2|339
1614639300000|2021-03-01 22:55:00|13277|13267.7|13277.7|13268.1|13280.5|13270.5|13274.8|13266.4|204
1614639600000|2021-03-01 23:00:00|13277.4|13267.9|13274.8|13268.8|13281.1|13270.3|13273.2|13265.6|256
1614639900000|2021-03-01 23:05:00|13274.9|13268.9|13274.9|13268.9|13275.6|13269.2|13273.9|13267.9|78
1614640200000|2021-03-01 23:10:00|13274.8|13268.8|13276.6|13270.6|13277|13271|13274.8|13268.8|91
1614640500000|2021-03-01 23:15:00|13276.8|13270.8|13277.8|13271.8|13278.7|13272.7|13276.7|13270.7|151
1614640800000|2021-03-01 23:20:00|13277.7|13271.7|13278.4|13272.4|13281.2|13275.2|13277.5|13271.5|180
1614641100000|2021-03-01 23:25:00|13278.6|13272.6|13277|13271|13278.8|13272.8|13276.2|13270.2|121
1614641400000|2021-03-01 23:30:00|13276.9|13270.9|13278.7|13272.7|13279.1|13273.1|13276.6|13270.6|130
1614641700000|2021-03-01 23:35:00|13278.6|13272.6|13278.5|13272.5|13279.1|13273.1|13277.1|13271.1|142
1614642000000|2021-03-01 23:40:00|13278.4|13272.4|13279|13273|13279.1|13274.5|13277|13272.3|137
1614642300000|2021-03-01 23:45:00|13279.1|13273.1|13280|13274|13280.9|13274.9|13278.8|13272.8|156
1614642600000|2021-03-01 23:50:00|13280.1|13274.1|13278.9|13272.9|13280.2|13274.2|13278.8|13272.8|58
1614642900000|2021-03-01 23:55:00|13278.8|13272.8|13279.2|13273.2|13280|13275.2|13277.2|13272.5|96
1614643200000|2021-03-02 00:00:00|13279.1|13273.1|13280.9|13274.9|13284.1|13279.6|13277.1|13272.5|239
1614643500000|2021-03-02 00:05:00|13279.6|13276.6|13283.4|13277.4|13285.5|13281.1|13279.2|13274.6|254
1614643800000|2021-03-02 00:10:00|13283.5|13277.5|13281|13275|13283.5|13279.2|13278.3|13273.6|351
1614644100000|2021-03-02 00:15:00|13280.9|13274.9|13279.1|13276.1|13280.9|13276.3|13277|13272.2|252
1614644400000|2021-03-02 00:20:00|13279|13276|13280.4|13274.4|13280.5|13276|13277.6|13272.9|126
1614644700000|2021-03-02 00:25:00|13278.9|13275.9|13279.2|13273.2|13280.6|13276|13277.2|13272.7|117
1614645000000|2021-03-02 00:30:00|13279.3|13273.3|13280.4|13274.4|13280.7|13276.2|13277.4|13272.8|199
1614645300000|2021-03-02 00:35:00|13280.6|13274.6|13281.7|13275.7|13282|13277.1|13278|13273.4|172
1614645600000|2021-03-02 00:40:00|13281.6|13275.6|13280.3|13277.3|13282|13277.5|13279.9|13274.7|163
1614645900000|2021-03-02 00:45:00|13280.2|13277.2|13285|13282|13286.4|13282|13280.1|13276.8|192
1614646200000|2021-03-02 00:50:00|13284.9|13281.9|13286.2|13283.2|13289|13284.4|13284.6|13280|188
1614646500000|2021-03-02 00:55:00|13286.5|13283.5|13290.2|13284.2|13290.8|13286.2|13286.4|13281.6|250
1614646800000|2021-03-02 01:00:00|13290.1|13284.1|13290.6|13284.6|13291.7|13287.5|13286.5|13282|271
1614647100000|2021-03-02 01:05:00|13290.5|13284.5|13295.5|13289.5|13295.5|13291.1|13289.8|13284.4|220
1614647400000|2021-03-02 01:10:00|13295.4|13289.4|13296.1|13290.1|13296.6|13292.1|13293.8|13289.3|179
1614647700000|2021-03-02 01:15:00|13296|13290|13297.9|13291.9|13297.9|13293.1|13295|13290|186
1614648000000|2021-03-02 01:20:00|13296.2|13293.2|13300|13297|13303.3|13298.8|13296|13293|303
1614648300000|2021-03-02 01:25:00|13299.9|13296.9|13298.2|13295.2|13302.8|13298.1|13298|13293.4|239
1614648600000|2021-03-02 01:30:00|13298.1|13295.1|13300.3|13294.3|13300.5|13295.8|13297.8|13293.3|235
1614648900000|2021-03-02 01:35:00|13300.4|13294.4|13302.4|13299.4|13303.8|13299.5|13298.8|13294.4|236
1614649200000|2021-03-02 01:40:00|13302.3|13299.3|13304.8|13301.8|13306.5|13302.2|13302.3|13298.2|254
1614649500000|2021-03-02 01:45:00|13305.1|13302.1|13305.9|13302.9|13308.5|13304.5|13304.6|13300.2|386
1614649800000|2021-03-02 01:50:00|13306|13303|13308.5|13302.5|13310.6|13306.2|13305.5|13301.5|333
1614650100000|2021-03-02 01:55:00|13308.4|13302.4|13307.2|13304.2|13309.2|13304.7|13305.8|13301.4|436
1614650400000|2021-03-02 02:00:00|13307.3|13304.3|13305.4|13302.4|13310.9|13306.4|13305.3|13300.7|367
1614650700000|2021-03-02 02:05:00|13306.8|13300.8|13306.4|13300.4|13307.5|13302.9|13303.9|13299.4|356
1614651000000|2021-03-02 02:10:00|13306.5|13300.5|13304.3|13298.3|13308.5|13303.8|13302.2|13297.6|280
1614651300000|2021-03-02 02:15:00|13303.7|13297.7|13303.2|13300.2|13304.7|13300.4|13301.5|13296.6|296
1614651600000|2021-03-02 02:20:00|13303.3|13300.3|13309.1|13306.1|13312|13307.7|13303.3|13298.8|397
1614651900000|2021-03-02 02:25:00|13309.2|13306.2|13308.2|13305.2|13312.1|13307.5|13308.1|13303.7|329
1614652200000|2021-03-02 02:30:00|13308.3|13305.3|13310.3|13307.3|13312.2|13307.4|13307|13302.4|267
1614652500000|2021-03-02 02:35:00|13311.8|13305.8|13314.7|13311.7|13317.3|13312.3|13310.5|13305.8|202
1614652800000|2021-03-02 02:40:00|13314.6|13311.6|13318.6|13312.6|13320.7|13316.3|13314.5|13310|342
1614653100000|2021-03-02 02:45:00|13318.5|13312.5|13315.7|13309.7|13318.9|13314.4|13313.5|13308.9|355
1614653400000|2021-03-02 02:50:00|13315.8|13309.8|13319.3|13316.3|13322|13317.5|13314.3|13309.8|395
1614653700000|2021-03-02 02:55:00|13320.8|13314.8|13317.6|13311.6|13321.7|13317.2|13316.2|13311.2|469
1614654000000|2021-03-02 03:00:00|13316.1|13313.1|13315.8|13312.8|13319.5|13314.6|13313.1|13308.7|381
1614654300000|2021-03-02 03:05:00|13315.9|13312.9|13317.4|13314.4|13319.7|13315.1|13315.4|13310.9|297
1614654600000|2021-03-02 03:10:00|13317.3|13314.3|13317.4|13314.4|13319.4|13314.8|13316.1|13311.5|238
1614654900000|2021-03-02 03:15:00|13317.3|13314.3|13320|13317|13322.4|13317.9|13316.3|13311.7|341
1614655200000|2021-03-02 03:20:00|13320.1|13317.1|13320.2|13317.2|13322.6|13317.9|13319.1|13314.7|324
1614655500000|2021-03-02 03:25:00|13320.1|13317.1|13321.1|13315.1|13321.8|13317.4|13318.6|13314.4|167
1614655800000|2021-03-02 03:30:00|13321.3|13315.3|13317.3|13314.3|13321.5|13316.8|13316.8|13312.3|297
1614656100000|2021-03-02 03:35:00|13317.4|13314.4|13314.5|13311.5|13318.8|13314.4|13314.3|13309.6|297
1614656400000|2021-03-02 03:40:00|13314.6|13311.6|13316.6|13313.6|13318.8|13313.9|13314|13309.9|246
1614656700000|2021-03-02 03:45:00|13316.5|13313.5|13317.6|13311.6|13318.3|13313.6|13315.2|13310.5|212
1614657000000|2021-03-02 03:50:00|13317.5|13311.5|13317|13314|13318.2|13314.1|13314.9|13310.5|229
1614657300000|2021-03-02 03:55:00|13317.1|13314.1|13314.7|13311.7|13317.9|13314.1|13314|13309.4|205
1614657600000|2021-03-02 04:00:00|13314.4|13311.4|13316.3|13310.3|13317.9|13313.5|13314.4|13310|265
1614657900000|2021-03-02 04:05:00|13316.4|13310.4|13316.3|13313.3|13317.9|13313.7|13314.5|13310.3|176
1614658200000|2021-03-02 04:10:00|13316.2|13313.2|13316.4|13310.4|13317.5|13313.2|13314.1|13309.4|227
1614658500000|2021-03-02 04:15:00|13316.3|13310.3|13315|13312|13316.7|13312.6|13314.2|13309.6|239
1614658800000|2021-03-02 04:20:00|13314.8|13311.8|13315.3|13312.3|13317|13312.7|13314.2|13309.6|273
1614659100000|2021-03-02 04:25:00|13315.4|13312.4|13315.9|13312.9|13317.6|13313.2|13314.2|13309.7|254
1614659400000|2021-03-02 04:30:00|13316|13313|13315.6|13312.6|13317.5|13313.1|13314.4|13310.1|248
1614659700000|2021-03-02 04:35:00|13316.6|13310.6|13315.2|13312.2|13317.6|13313.2|13314.4|13309.9|197
1614660000000|2021-03-02 04:40:00|13315.3|13312.3|13318.2|13312.2|13318.5|13314.4|13314.9|13310.6|199
1614660300000|2021-03-02 04:45:00|13318.1|13312.1|13321.3|13315.3|13321.6|13317.3|13316|13311.3|230
1614660600000|2021-03-02 04:50:00|13321.4|13315.4|13320.6|13314.6|13322.1|13317.4|13317.4|13312.8|294
1614660900000|2021-03-02 04:55:00|13320.5|13314.5|13320.4|13317.4|13321|13317.5|13317.6|13313.2|245
1614661200000|2021-03-02 05:00:00|13320.3|13317.3|13324.4|13318.4|13325.6|13321|13319.2|13314.8|314
1614661500000|2021-03-02 05:05:00|13324.5|13318.5|13320.3|13317.3|13325.1|13320.6|13320.3|13316|288
1614661800000|2021-03-02 05:10:00|13320.2|13317.2|13322.5|13319.5|13324.2|13319.7|13320|13316.2|322
1614662100000|2021-03-02 05:15:00|13322.4|13319.4|13324.6|13318.6|13325.3|13320.7|13322.2|13317.7|162
1614662400000|2021-03-02 05:20:00|13324.5|13318.5|13325.8|13319.8|13325.9|13321.3|13321.7|13317.3|202
1614662700000|2021-03-02 05:25:00|13325.9|13319.9|13325.5|13319.5|13326.1|13321.6|13322.9|13318.4|128
1614663000000|2021-03-02 05:30:00|13325.6|13319.6|13322.6|13316.6|13325.9|13321.4|13320.8|13316.2|300
1614663300000|2021-03-02 05:35:00|13322.5|13316.5|13322|13319|13324.3|13320.8|13320.6|13316.2|315
1614663600000|2021-03-02 05:40:00|13321.9|13318.9|13325.3|13319.3|13325.8|13321.4|13321.7|13317.6|294
1614663900000|2021-03-02 05:45:00|13325.4|13319.4|13324|13321|13325.9|13321.8|13323.3|13318.9|232
1614664200000|2021-03-02 05:50:00|13323.9|13320.9|13321.2|13318.2|13325.6|13320.9|13320.9|13316.3|294
1614664500000|2021-03-02 05:55:00|13321.1|13318.1|13322.1|13319.1|13324.2|13319.7|13320|13315.2|328
1614664800000|2021-03-02 06:00:00|13322.2|13319.2|13321.6|13315.6|13325.4|13321.2|13320.3|13315.4|374
1614665100000|2021-03-02 06:05:00|13321.5|13315.5|13318.2|13315.2|13323.4|13319|13318.2|13313.9|280
1614665400000|2021-03-02 06:10:00|13318.3|13315.3|13315.5|13312.5|13320.6|13315.9|13314.6|13310|398
1614665700000|2021-03-02 06:15:00|13315.4|13312.4|13316.9|13313.9|13319.4|13314.3|13315.2|13310.5|356
1614666000000|2021-03-02 06:20:00|13316.8|13313.8|13318.3|13315.3|13320.9|13316.5|13316.7|13313|236
1614666300000|2021-03-02 06:25:00|13318.4|13315.4|13319.1|13316.1|13321.5|13317|13318.4|13314.4|233
1614666600000|2021-03-02 06:30:00|13319|13316|13319.9|13316.9|13322.5|13317.8|13318.9|13314.3|288
1614666900000|2021-03-02 06:35:00|13320|13317|13319.8|13316.8|13322.5|13318|13319.2|13314.7|229
1614667200000|2021-03-02 06:40:00|13321.3|13315.3|13319.7|13316.7|13321.5|13317.4|13317.5|13313.2|222
1614667500000|2021-03-02 06:45:00|13319.6|13316.6|13319.4|13313.4|13321.4|13317.5|13318|13313.4|208
1614667800000|2021-03-02 06:50:00|13319.5|13313.5|13320.2|13317.2|13322.6|13318.3|13318.1|13313.4|281
1614668100000|2021-03-02 06:55:00|13320.1|13317.1|13322.8|13316.8|13323.9|13319.6|13319|13314.6|223
1614668400000|2021-03-02 07:00:00|13321.4|13318.4|13325.6|13322.6|13327.7|13323.4|13321.3|13316.9|269
1614668700000|2021-03-02 07:05:00|13325.7|13322.7|13329.1|13326.1|13330.9|13326.4|13325.3|13320.8|269
1614669000000|2021-03-02 07:10:00|13329|13326|13327.6|13324.6|13330.1|13326|13326.4|13321.8|245
1614669300000|2021-03-02 07:15:00|13327.7|13324.7|13330.4|13327.4|13333.5|13328.9|13327.7|13324.7|363
1614669600000|2021-03-02 07:20:00|13331.6|13325.6|13327.6|13324.6|13332.5|13328.4|13326.4|13321.8|340
1614669900000|2021-03-02 07:25:00|13327.7|13324.7|13324|13321|13327.7|13324.7|13323.9|13319.7|322
1614670200000|2021-03-02 07:30:00|13324.1|13321.1|13329.1|13323.1|13331.4|13326.9|13323.8|13320.2|309
1614670500000|2021-03-02 07:35:00|13329.2|13323.2|13329.2|13326.2|13331.2|13326.9|13328.2|13323.1|233
1614670800000|2021-03-02 07:40:00|13329.3|13326.3|13332.1|13329.1|13334.2|13329.9|13329.1|13324.8|332
1614671100000|2021-03-02 07:45:00|13332|13329|13330.7|13327.7|13334|13329.6|13329.1|13325.2|260
1614671400000|2021-03-02 07:50:00|13331.1|13328.1|13330.9|13327.9|13332.6|13328.3|13329.4|13324.7|272
1614671700000|2021-03-02 07:55:00|13330.8|13327.8|13332.3|13326.3|13333.3|13329|13329.7|13325.5|256
1614672000000|2021-03-02 08:00:00|13330.8|13327.8|13331.7|13328.7|13333.6|13329.3|13329.2|13324.7|344
1614672300000|2021-03-02 08:05:00|13331.8|13328.8|13332.3|13329.3|13334.5|13330.2|13331.1|13326.7|349
1614672600000|2021-03-02 08:10:00|13332.6|13329.6|13325.7|13322.7|13333.8|13329.6|13325.3|13320.8|328
1614672900000|2021-03-02 08:15:00|13325.6|13322.6|13329.4|13326.4|13331.2|13326.6|13324.2|13319.7|365
1614673200000|2021-03-02 08:20:00|13329.5|13326.5|13330|13327|13331.3|13327|13327.3|13322.8|396
1614673500000|2021-03-02 08:25:00|13329.9|13326.9|13328.5|13325.5|13332.3|13327.6|13328|13323.9|349
1614673800000|2021-03-02 08:30:00|13328.4|13325.4|13326.6|13323.6|13329.9|13325.5|13326.4|13322.2|367
1614674100000|2021-03-02 08:35:00|13326.5|13323.5|13325.9|13319.9|13328.3|13324.2|13323.8|13319.5|289
1614674400000|2021-03-02 08:40:00|13325.8|13319.8|13324.7|13321.7|13327.5|13323.1|13324|13319.5|214
1614674700000|2021-03-02 08:45:00|13324.6|13321.6|13327.4|13321.4|13328.3|13323.8|13323.4|13319.1|250
1614675000000|2021-03-02 08:50:00|13327.5|13321.5|13328.1|13322.1|13328.2|13323.7|13326.2|13321.5|138
1614675300000|2021-03-02 08:55:00|13326.6|13323.6|13335.3|13329.3|13336.8|13330.8|13326.5|13322.3|307
1614675600000|2021-03-02 09:00:00|13335.2|13329.2|13334.4|13331.4|13336.5|13331.9|13333.2|13328.6|282
1614675900000|2021-03-02 09:05:00|13334.3|13331.3|13341.5|13335.5|13342.3|13337.2|13333.6|13329.2|346
1614676200000|2021-03-02 09:10:00|13341.6|13335.6|13340.1|13334.1|13342.1|13337.2|13339|13333|281
1614676500000|2021-03-02 09:15:00|13340.2|13334.2|13342.3|13336.3|13342.4|13337.7|13338.8|13333.9|222
1614676800000|2021-03-02 09:20:00|13342.4|13336.4|13338.6|13332.6|13342.4|13337.7|13338.1|13332.6|180
1614677100000|2021-03-02 09:25:00|13338.5|13332.5|13335.9|13329.9|13339.3|13334.6|13334.4|13329.9|278
1614677400000|2021-03-02 09:30:00|13335.8|13329.8|13333.2|13327.2|13336|13330.5|13330.8|13326.4|277
1614677700000|2021-03-02 09:35:00|13333.1|13327.1|13331|13328|13333.2|13328.7|13328.3|13324|331
1614678000000|2021-03-02 09:40:00|13330.8|13327.8|13330.8|13324.8|13332.3|13327.9|13327.8|13323.5|284
1614678300000|2021-03-02 09:45:00|13330.7|13324.7|13332.5|13326.5|13332.5|13327.9|13329|13324.6|359
1614678600000|2021-03-02 09:50:00|13332.4|13326.4|13333|13327|13333.8|13329.2|13331|13326.1|335
1614678900000|2021-03-02 09:55:00|13332.7|13326.7|13333.1|13327.1|13333.4|13328.4|13330.7|13325.8|237
1614679200000|2021-03-02 10:00:00|13333.2|13327.2|13332.3|13326.3|13333.6|13329|13330.1|13325.4|205
1614679500000|2021-03-02 10:05:00|13332.2|13326.2|13333|13327|13334.8|13330.4|13330.5|13325.8|289
1614679800000|2021-03-02 10:10:00|13332.9|13326.9|13333|13327|13335.1|13330.6|13331.6|13326.4|278
1614680100000|2021-03-02 10:15:00|13332.9|13326.9|13329.6|13323.6|13334.5|13329.2|13327.2|13322.6|257
1614680400000|2021-03-02 10:20:00|13329.8|13323.8|13324.4|13318.4|13330.3|13324.3|13323.5|13317.5|310
1614680700000|2021-03-02 10:25:00|13324.5|13318.5|13325.4|13319.4|13325.5|13320.8|13322.3|13317.4|301
1614681000000|2021-03-02 10:30:00|13325.5|13319.5|13325.1|13319.1|13326.2|13321.8|13323.2|13318.5|309
1614681300000|2021-03-02 10:35:00|13325.2|13319.2|13320.1|13314.1|13325.4|13320.7|13319|13314.1|261
1614681600000|2021-03-02 10:40:00|13320|13314|13318.9|13312.9|13320.5|13315.6|13316.3|13311.8|261
1614681900000|2021-03-02 10:45:00|13319|13313|13316|13310|13319.9|13315.5|13314.2|13309.8|228
1614682200000|2021-03-02 10:50:00|13316.1|13310.1|13317.6|13311.6|13317.6|13313.1|13313.5|13308.6|263
1614682500000|2021-03-02 10:55:00|13317.5|13311.5|13315.2|13312.2|13317.6|13313.4|13314.3|13309.5|271
1614682800000|2021-03-02 11:00:00|13315.4|13312.4|13314|13311|13318.9|13313.9|13313.4|13308.5|360
1614683100000|2021-03-02 11:05:00|13315.1|13309.1|13314.4|13311.4|13317|13311.8|13313|13308.3|411
1614683400000|2021-03-02 11:10:00|13314.5|13311.5|13313.4|13307.4|13316.8|13312.3|13312.1|13307.2|336
1614683700000|2021-03-02 11:15:00|13313.7|13307.7|13314.5|13308.5|13315.3|13310.8|13312.3|13307.7|244
1614684000000|2021-03-02 11:20:00|13313|13310|13313.8|13307.8|13316.3|13310.9|13312.3|13307.5|235
1614684300000|2021-03-02 11:25:00|13313.9|13307.9|13314.5|13308.5|13314.8|13310.3|13312.5|13307.7|205
1614684600000|2021-03-02 11:30:00|13314.6|13308.6|13315.9|13309.9|13316.2|13311.6|13313.3|13308.5|239
1614684900000|2021-03-02 11:35:00|13315.5|13309.5|13315|13309|13316.5|13311.9|13312.9|13308.4|226
1614685200000|2021-03-02 11:40:00|13314.9|13308.9|13311.7|13308.7|13315.1|13310.5|13311.3|13306.7|248
1614685500000|2021-03-02 11:45:00|13311.9|13308.9|13312.8|13306.8|13314.4|13309.7|13311.3|13306.6|244
1614685800000|2021-03-02 11:50:00|13312.9|13306.9|13311.2|13305.2|13313.3|13308.7|13308.6|13304.2|310
1614686100000|2021-03-02 11:55:00|13311.3|13305.3|13313.2|13307.2|13313.3|13307.8|13308.8|13304.3|240
1614686400000|2021-03-02 12:00:00|13313.3|13307.3|13313.8|13307.8|13314.7|13309.7|13312.4|13307|196
1614686700000|2021-03-02 12:05:00|13312.3|13309.3|13315.9|13312.9|13317.5|13312.9|13312.3|13307.8|181
1614687000000|2021-03-02 12:10:00|13315.8|13312.8|13319.4|13313.4|13319.8|13314.4|13315.8|13310.9|228
1614687300000|2021-03-02 12:15:00|13319.3|13313.3|13320.1|13314.1|13320.1|13315.7|13317.2|13312.5|279
1614687600000|2021-03-02 12:20:00|13320|13314|13319.1|13316.1|13320.4|13316.1|13317.2|13312.6|222
1614687900000|2021-03-02 12:25:00|13319|13316|13320.5|13314.5|13321.8|13316.8|13318.8|13314.2|178
1614688200000|2021-03-02 12:30:00|13320.4|13314.4|13319.3|13313.3|13321.2|13316.6|13317.4|13312.5|213
1614688500000|2021-03-02 12:35:00|13319.4|13313.4|13315.8|13309.8|13319.4|13314.5|13314.5|13309.7|235
1614688800000|2021-03-02 12:40:00|13315.7|13309.7|13315.8|13309.8|13317.4|13313|13312.8|13308.2|282
1614689100000|2021-03-02 12:45:00|13315.7|13309.7|13316.6|13310.6|13317|13312.1|13314.1|13309.2|252
1614689400000|2021-03-02 12:50:00|13316.7|13310.7|13314.7|13308.7|13317.1|13312.8|13313|13307.5|264
1614689700000|2021-03-02 12:55:00|13314.6|13308.6|13313.9|13307.9|13317.5|13312.6|13313|13307.7|315
1614690000000|2021-03-02 13:00:00|13312.6|13309.6|13317.7|13311.7|13318.3|13312.3|13312|13307|425
1614690300000|2021-03-02 13:05:00|13317.6|13311.6|13321.2|13315.2|13321.3|13315.3|13316.2|13310.7|329
1614690600000|2021-03-02 13:10:00|13321.1|13315.1|13318.5|13312.5|13321.2|13315.3|13318.3|13312.3|324
1614690900000|2021-03-02 13:15:00|13318.6|13312.6|13318.5|13315.5|13320.2|13315.5|13317|13311.8|303
1614691200000|2021-03-02 13:20:00|13320.1|13314.1|13320.4|13314.4|13322|13317.1|13318.4|13312.9|248
1614691500000|2021-03-02 13:25:00|13320.5|13314.5|13319.5|13313.5|13321.1|13316.4|13317.6|13313.1|132
1614691800000|2021-03-02 13:30:00|13317.9|13314.9|13322.1|13316.1|13322.4|13317.9|13317.9|13313.3|177
1614692100000|2021-03-02 13:35:00|13322|13316|13321.8|13315.8|13323.3|13318.9|13319.5|13314.9|272
1614692400000|2021-03-02 13:40:00|13321.7|13315.7|13324|13318|13324.2|13319.8|13320.5|13315.7|222
1614692700000|2021-03-02 13:45:00|13324.1|13318.1|13325.5|13319.5|13327.7|13321.7|13321.7|13316.2|293
1614693000000|2021-03-02 13:50:00|13325.6|13319.6|13321.9|13315.9|13325.7|13319.7|13321.6|13315.6|217
1614693300000|2021-03-02 13:55:00|13322|13316|13322.6|13316.6|13325.2|13320.7|13320.6|13315.6|252
1614693600000|2021-03-02 14:00:00|13320.9|13317.9|13317.5|13314.5|13322.4|13318.5|13316.4|13311.3|340
1614693900000|2021-03-02 14:05:00|13317.6|13314.6|13320.9|13314.9|13321.2|13316.4|13316.4|13311.8|376
1614694200000|2021-03-02 14:10:00|13320.8|13314.8|13319.1|13313.1|13321.4|13316.9|13317.8|13312.6|241
1614694500000|2021-03-02 14:15:00|13319.3|13313.3|13315.9|13309.9|13319.3|13314.7|13314.3|13308.9|249
1614694800000|2021-03-02 14:20:00|13315.8|13309.8|13312.2|13309.2|13317|13311|13311.9|13307.3|296
1614695100000|2021-03-02 14:25:00|13313.8|13307.8|13312.1|13306.1|13314.9|13309.7|13310.8|13305.2|275
1614695400000|2021-03-02 14:30:00|13312.2|13306.2|13312.8|13306.8|13314.1|13308.8|13310.4|13305.1|336
1614695700000|2021-03-02 14:35:00|13312.9|13306.9|13314.4|13308.4|13314.5|13309.5|13310.8|13305.5|394
1614696000000|2021-03-02 14:40:00|13314.2|13308.2|13316.1|13310.1|13318.5|13313.5|13314|13308|408
1614696300000|2021-03-02 14:45:00|13316|13310|13321.3|13315.3|13321.5|13315.5|13314.5|13308.5|316
1614696600000|2021-03-02 14:50:00|13321.2|13315.2|13317.6|13311.6|13321.2|13315.2|13315.4|13309.4|378
1614696900000|2021-03-02 14:55:00|13317.5|13311.5|13312.2|13306.2|13319.7|13313.7|13310.7|13304.7|442
1614697200000|2021-03-02 15:00:00|13312.3|13306.3|13313.2|13307.2|13314.1|13308.1|13310.4|13304.4|460
1614697500000|2021-03-02 15:05:00|13313.1|13307.1|13312.8|13306.8|13315.1|13310.5|13312.7|13306.7|354
1614697800000|2021-03-02 15:10:00|13312.7|13306.7|13315.1|13309.1|13316.5|13310.5|13310.6|13304.6|411
1614698100000|2021-03-02 15:15:00|13315.2|13309.2|13316.4|13310.4|13317.5|13312.9|13314.2|13308.7|402
1614698400000|2021-03-02 15:20:00|13316.3|13310.3|13318.3|13312.3|13318.3|13313.2|13313.6|13308.7|359
1614698700000|2021-03-02 15:25:00|13318.2|13312.2|13320.5|13314.5|13320.5|13315.8|13315.5|13310.8|465
1614699000000|2021-03-02 15:30:00|13320.7|13314.7|13321.8|13315.8|13322.7|13317.8|13318.2|13313.4|421
1614699300000|2021-03-02 15:35:00|13321.9|13315.9|13325.2|13319.2|13325.9|13321.2|13321.4|13315.9|424
1614699600000|2021-03-02 15:40:00|13325.3|13319.3|13325.2|13319.2|13328.4|13323.6|13323.5|13318.4|347
1614699900000|2021-03-02 15:45:00|13325.3|13319.3|13321.6|13315.6|13326.5|13321.7|13321.5|13315.5|390
1614700200000|2021-03-02 15:50:00|13321.7|13315.7|13317|13311|13322.3|13317.8|13316.8|13310.8|235
1614700500000|2021-03-02 15:55:00|13316.9|13310.9|13307.3|13301.3|13316.9|13310.9|13307.2|13301.2|360
1614700800000|2021-03-02 16:00:00|13305.9|13302.9|13306.8|13300.8|13314.6|13308.6|13305.9|13300.8|319
1614701100000|2021-03-02 16:05:00|13306.7|13300.7|13306.7|13300.7|13308.2|13302.5|13305.1|13300.3|301
1614701400000|2021-03-02 16:10:00|13306.6|13300.6|13306.7|13303.7|13308.3|13303.7|13305.7|13300.2|307
1614701700000|2021-03-02 16:15:00|13308.1|13302.1|13303.8|13300.8|13308.3|13303.8|13303.7|13299.3|326
1614702000000|2021-03-02 16:20:00|13303.9|13300.9|13309.6|13303.6|13310|13304.6|13303.8|13299.3|297
1614702300000|2021-03-02 16:25:00|13309.7|13303.7|13305.9|13299.9|13309.8|13305.3|13304.2|13299.8|174
1614702600000|2021-03-02 16:30:00|13306|13300|13305.3|13299.3|13306.2|13301.2|13301.9|13297.3|306
1614702900000|2021-03-02 16:35:00|13303.6|13300.6|13305.1|13299.1|13307.2|13302.4|13303|13298|228
1614703200000|2021-03-02 16:40:00|13305|13299|13307.8|13304.8|13310.5|13305.7|13304.3|13299|332
1614703500000|2021-03-02 16:45:00|13307.7|13304.7|13301.4|13298.4|13310.1|13305.2|13301.4|13296.9|337
1614703800000|2021-03-02 16:50:00|13303.1|13297.1|13299.2|13296.2|13303.5|13299.1|13299.1|13294.5|415
1614704100000|2021-03-02 16:55:00|13299.1|13296.1|13298|13295|13301|13296.5|13297.8|13294.1|335
1614704400000|2021-03-02 17:00:00|13298.1|13295.1|13297.9|13294.9|13300.3|13295.9|13297.3|13292.9|266
1614704700000|2021-03-02 17:05:00|13297.8|13294.8|13299.2|13293.2|13299.7|13295.1|13296.5|13292.1|295
1614705000000|2021-03-02 17:10:00|13299.3|13293.3|13299|13293|13299.5|13294.7|13296.8|13292.3|281
1614705300000|2021-03-02 17:15:00|13299.1|13293.1|13297.9|13291.9|13299.3|13293.9|13295.7|13291.3|194
1614705600000|2021-03-02 17:20:00|13297.6|13291.6|13298.3|13292.3|13298.8|13294.1|13295.8|13291.3|287
1614705900000|2021-03-02 17:25:00|13296.7|13293.7|13297.9|13294.9|13299.6|13295.1|13296.7|13292|237
1614706200000|2021-03-02 17:30:00|13299.5|13293.5|13298.2|13295.2|13300.1|13295.6|13297.6|13292.9|257
1614706500000|2021-03-02 17:35:00|13298.1|13295.1|13296.8|13293.8|13299.7|13295.3|13296|13291.4|187
1614706800000|2021-03-02 17:40:00|13296.7|13293.7|13297.8|13291.8|13298.5|13293.8|13296|13291.5|181
1614707100000|2021-03-02 17:45:00|13297.9|13291.9|13297.2|13294.2|13299.5|13294.8|13296.4|13291.6|228
1614707400000|2021-03-02 17:50:00|13298.7|13292.7|13298|13292|13299.2|13294.4|13296.2|13291.5|285
1614707700000|2021-03-02 17:55:00|13297.9|13291.9|13299|13293|13299.4|13295|13296.5|13291.7|344
1614708000000|2021-03-02 18:00:00|13298.9|13292.9|13296.6|13293.6|13299.6|13295|13296.3|13291.5|372
1614708300000|2021-03-02 18:05:00|13296.5|13293.5|13297.5|13291.5|13299.5|13294.6|13296.3|13291.5|265
1614708600000|2021-03-02 18:10:00|13297.6|13291.6|13298|13292|13298.3|13293.6|13295.7|13291.3|190
1614708900000|2021-03-02 18:15:00|13297.9|13291.9|13296.7|13293.7|13298.2|13293.7|13295.6|13291.1|179
1614709200000|2021-03-02 18:20:00|13298.2|13292.2|13295.5|13292.5|13298.3|13293.7|13295.1|13290.8|225
1614709500000|2021-03-02 18:25:00|13295.4|13292.4|13295.7|13292.7|13297.7|13293.2|13295|13290.7|173
1614709800000|2021-03-02 18:30:00|13295.8|13292.8|13294.6|13291.6|13297.1|13292.9|13293.9|13289.4|203
1614710100000|2021-03-02 18:35:00|13294.7|13291.7|13294.6|13291.6|13296.5|13292|13293.7|13289.3|273
1614710400000|2021-03-02 18:40:00|13294.5|13291.5|13294.7|13288.7|13296.4|13292|13292.6|13287.8|312
1614710700000|2021-03-02 18:45:00|13294.5|13288.5|13292.6|13286.6|13294.7|13290.1|13291.3|13286.4|228
1614711000000|2021-03-02 18:50:00|13292.7|13286.7|13292.7|13286.7|13293|13288.6|13290.3|13285.9|165
1614711300000|2021-03-02 18:55:00|13292.8|13286.8|13294.3|13288.3|13294.5|13289.7|13290.3|13285.5|243
1614711600000|2021-03-02 19:00:00|13294.4|13288.4|13292.4|13289.4|13294.7|13290.2|13292.1|13287.1|266
1614711900000|2021-03-02 19:05:00|13293.9|13287.9|13296.8|13290.8|13297.1|13292.7|13292.5|13287.9|256
1614712200000|2021-03-02 19:10:00|13296.7|13290.7|13299|13293|13299.5|13294.3|13295|13290.2|239
1614712500000|2021-03-02 19:15:00|13298.9|13292.9|13299.8|13293.8|13300.1|13295.6|13297.3|13292.3|210
1614712800000|2021-03-02 19:20:00|13299.9|13293.9|13295.2|13292.2|13299.9|13295.5|13294.8|13290.2|188
1614713100000|2021-03-02 19:25:00|13296.7|13290.7|13297.2|13291.2|13297.6|13293.2|13294.8|13290.2|218
1614713400000|2021-03-02 19:30:00|13295.7|13292.7|13296.4|13290.4|13297.6|13292.9|13294.8|13290.2|251
1614713700000|2021-03-02 19:35:00|13296.5|13290.5|13296.9|13290.9|13297.8|13293.3|13294.9|13290.4|187
1614714000000|2021-03-02 19:40:00|13297|13291|13297.4|13291.4|13297.7|13293.2|13295.2|13290.5|184
1614714300000|2021-03-02 19:45:00|13296|13293|13296|13293|13297.6|13293.3|13295.8|13291.6|191
1614714600000|2021-03-02 19:50:00|13295.8|13292.8|13297.6|13291.6|13300.3|13294.7|13295.7|13291|219
1614714900000|2021-03-02 19:55:00|13297.7|13291.7|13297|13291|13297.9|13292.3|13293|13288.5|253
1614715200000|2021-03-02 20:00:00|13295.6|13292.6|13290.9|13284.9|13296.9|13292.6|13289.1|13284.2|329
1614715500000|2021-03-02 20:05:00|13291|13285|13290.8|13284.8|13291.5|13285.5|13290.4|13284.4|218
1614715800000|2021-03-02 20:10:00|13290.9|13284.9|13291.6|13285.6|13291.6|13286.2|13288.6|13284.1|177
1614716100000|2021-03-02 20:15:00|13291.5|13285.5|13292.7|13289.7|13294.1|13289.8|13289.6|13285.2|126
1614716400000|2021-03-02 20:20:00|13292.8|13289.8|13293.9|13287.9|13294.5|13289.8|13292.1|13287.5|186
1614716700000|2021-03-02 20:25:00|13293.8|13287.8|13292.7|13286.7|13294|13289.6|13290.5|13285.8|211
1614717000000|2021-03-02 20:30:00|13292.8|13286.8|13294.3|13288.3|13294.3|13289.1|13291.4|13286.7|147
1614717300000|2021-03-02 20:35:00|13294.1|13288.1|13293.1|13290.1|13295.2|13290.1|13292.6|13287.8|148
1614717600000|2021-03-02 20:40:00|13294.5|13288.5|13294.6|13288.6|13295.6|13291.1|13293.2|13288.5|160
1614717900000|2021-03-02 20:45:00|13294.7|13288.7|13292.9|13286.9|13295|13289|13291.5|13286.3|137
1614718200000|2021-03-02 20:50:00|13291.4|13288.4|13294.2|13288.2|13294.2|13289.6|13291.4|13286.6|141
1614718500000|2021-03-02 20:55:00|13294.3|13288.3|13291.9|13285.9|13295.3|13289.7|13291.6|13285.6|247
1614718800000|2021-03-02 21:00:00|13291.8|13285.8|13291.8|13285.8|13292.1|13286.8|13289.3|13284.2|159
1614719100000|2021-03-02 21:05:00|13291.9|13285.9|13291.6|13285.6|13292.6|13286.6|13291.5|13285.5|116
1614719400000|2021-03-02 21:10:00|13291.9|13285.9|13292|13286|13293.2|13288|13290.9|13285.7|101
1614719700000|2021-03-02 21:15:00|13292.2|13286.2|13292.6|13286.6|13292.9|13286.9|13291.8|13285.8|123
1614720000000|2021-03-02 21:20:00|13292.5|13286.5|13292.4|13286.4|13293|13287|13292.2|13286.2|102
1614720300000|2021-03-02 21:25:00|13292.3|13286.3|13292.8|13286.8|13293.4|13287.4|13292.3|13286.3|132
1614720600000|2021-03-02 21:30:00|13292.7|13286.7|13293.6|13287.6|13293.7|13287.7|13292.5|13286.5|75
1614720900000|2021-03-02 21:35:00|13293.7|13287.7|13293.3|13287.3|13294|13288|13292.9|13286.9|94
1614721200000|2021-03-02 21:40:00|13293.2|13287.2|13292.9|13286.9|13294.1|13288.1|13292.8|13286.8|87
1614721500000|2021-03-02 21:45:00|13293.1|13287.1|13293.3|13287.3|13296.8|13288|13292.8|13286.3|186
1614721800000|2021-03-02 21:50:00|13293.8|13287.8|13294.2|13287.6|13295.7|13288.1|13292.9|13285.8|204
1614722100000|2021-03-02 21:55:00|13294|13288|13302.3|13291.7|13318|13302|13292.9|13286.4|559
1614722400000|2021-03-02 22:00:00|13303.2|13290.5|13297.3|13286.6|13305.9|13292|13296.9|13285.2|60
1614722700000|2021-03-02 22:05:00|13296.4|13286.9|13301.5|13285.5|13316.2|13300.2|13295.7|13283.7|168
1614723000000|2021-03-02 22:10:00|13300.9|13285.3|13299.7|13283.7|13301.6|13286.4|13295.2|13279.2|150
1614723300000|2021-03-02 22:15:00|13299.8|13283.8|13298.2|13285.5|13300.1|13288|13296.2|13281.6|101
1614723600000|2021-03-02 22:20:00|13298.5|13285.2|13297.3|13286.1|13298.9|13288|13296.2|13284|93
1614723900000|2021-03-02 22:25:00|13296.3|13285.6|13297.2|13284.6|13298.9|13287.8|13293.7|13281.7|145
1614724200000|2021-03-02 22:30:00|13297.7|13282.8|13294.8|13282.4|13300.5|13289.7|13294.7|13279.9|194
1614724500000|2021-03-02 22:35:00|13294.9|13282.3|13299.3|13289.8|13301.4|13290.6|13294.7|13282.1|160
1614724800000|2021-03-02 22:40:00|13299.1|13290|13298.7|13290.4|13299.5|13291|13298|13288.9|205
1614725100000|2021-03-02 22:45:00|13298.6|13290.8|13298.2|13290.8|13299|13291.4|13297.4|13289.7|212
1614725400000|2021-03-02 22:50:00|13298.1|13291|13298|13290.9|13298.8|13291.7|13297.1|13290|159
1614725700000|2021-03-02 22:55:00|13297.4|13290.8|13297.9|13291|13299|13292.2|13296.7|13290.6|174
1614726000000|2021-03-02 23:00:00|13297.8|13290.9|13299.5|13293.5|13300.4|13294.4|13297.1|13289.9|146
1614726300000|2021-03-02 23:05:00|13299.6|13293.6|13299.6|13293.6|13300.1|13294.1|13299.1|13293.1|78
1614726600000|2021-03-02 23:10:00|13299|13293|13299.2|13293.2|13300.4|13294.1|13298.5|13292.5|161
1614726900000|2021-03-02 23:15:00|13299|13293|13298.9|13292.9|13299.4|13293.4|13297.8|13291.8|165
1614727200000|2021-03-02 23:20:00|13299|13293|13297.3|13291.3|13299.6|13293.6|13297|13291|189
1614727500000|2021-03-02 23:25:00|13297.4|13291.4|13297.9|13291.9|13299.1|13293.1|13296.8|13290.8|154
1614727800000|2021-03-02 23:30:00|13298.2|13292.2|13297.3|13291.3|13298.6|13292.6|13295.5|13290|265
1614728100000|2021-03-02 23:35:00|13297.2|13291.2|13296.9|13290.9|13297.9|13291.9|13295.3|13289.3|206
1614728400000|2021-03-02 23:40:00|13297|13291|13296.9|13290.9|13297.4|13291.4|13296.3|13290.3|123
1614728700000|2021-03-02 23:45:00|13297|13291|13297.2|13291.2|13297.8|13291.8|13296.6|13290.6|166
1614729000000|2021-03-02 23:50:00|13297.8|13291.8|13296.9|13290.9|13297.9|13291.9|13296.7|13290.7|115
1614729300000|2021-03-02 23:55:00|13296.7|13290.7|13297|13291|13297.6|13291.6|13296.4|13290.4|120
1614729600000|2021-03-03 00:00:00|13296.9|13290.9|13298.6|13292.6|13298.6|13293.7|13296.4|13290.4|219
1614729900000|2021-03-03 00:05:00|13298.5|13292.5|13297.8|13291.8|13298.6|13294.1|13295.2|13290.7|185
1614730200000|2021-03-03 00:10:00|13298|13292|13294.3|13291.3|13298|13293|13294.2|13289.8|112
1614730500000|2021-03-03 00:15:00|13294.2|13291.2|13297.7|13291.7|13298.4|13292.4|13293.4|13288.8|188
1614730800000|2021-03-03 00:20:00|13297.6|13291.6|13297.8|13291.8|13299.2|13294.5|13296|13291.5|112
1614731100000|2021-03-03 00:25:00|13297.7|13291.7|13299.9|13293.9|13300|13294.1|13296.3|13291.5|90
1614731400000|2021-03-03 00:30:00|13300|13294|13298.3|13292.3|13300.5|13294.5|13297.6|13291.6|173
1614731700000|2021-03-03 00:35:00|13298.4|13292.4|13297.6|13291.6|13299.6|13295|13296.4|13291.5|166
1614732000000|2021-03-03 00:40:00|13297.5|13291.5|13301.4|13295.4|13301.6|13297.4|13296.2|13291.5|192
1614732300000|2021-03-03 00:45:00|13301.6|13295.6|13299.9|13293.9|13301.6|13296.9|13298.2|13293.4|154
1614732600000|2021-03-03 00:50:00|13299.8|13293.8|13298.4|13292.4|13301.5|13296.4|13297.6|13291.6|164
1614732900000|2021-03-03 00:55:00|13298.8|13292.8|13299.3|13293.3|13300.4|13295.8|13297.3|13291.7|204
1614733200000|2021-03-03 01:00:00|13298|13295|13298.9|13292.9|13301.4|13297|13297.3|13292.8|256
1614733500000|2021-03-03 01:05:00|13299|13293|13298.2|13295.2|13299.9|13295.3|13297.1|13292.7|106
1614733800000|2021-03-03 01:10:00|13298.1|13295.1|13299.2|13293.2|13301.2|13296.6|13297.3|13292.8|267
1614734100000|2021-03-03 01:15:00|13299.3|13293.3|13297.6|13291.6|13299.3|13294.2|13294.2|13289.6|272
1614734400000|2021-03-03 01:20:00|13297.5|13291.5|13298.3|13295.3|13301.7|13296.9|13295.9|13291.4|256
1614734700000|2021-03-03 01:25:00|13300|13294|13300.9|13297.9|13302.4|13297.9|13296.7|13292.2|254
1614735000000|2021-03-03 01:30:00|13300.8|13297.8|13301.5|13298.5|13304.8|13300.2|13299.7|13295.2|326
1614735300000|2021-03-03 01:35:00|13301.2|13298.2|13295.8|13289.8|13302.1|13298.4|13294.5|13289.8|229
1614735600000|2021-03-03 01:40:00|13295.9|13289.9|13297.5|13291.5|13299.4|13294.6|13294.2|13289.9|231
1614735900000|2021-03-03 01:45:00|13297.4|13291.4|13296.7|13290.7|13298.4|13293.7|13295.4|13290.5|179
1614736200000|2021-03-03 01:50:00|13295.4|13292.4|13294.6|13288.6|13298.2|13293.2|13293|13288.5|251
1614736500000|2021-03-03 01:55:00|13293.1|13290.1|13294.4|13291.4|13296.2|13291.8|13292.9|13288.4|261
1614736800000|2021-03-03 02:00:00|13294.3|13291.3|13295.2|13292.2|13297.5|13292.9|13294|13289.6|206
1614737100000|2021-03-03 02:05:00|13295.3|13292.3|13299.6|13296.6|13301.1|13296.7|13294.5|13290.8|310
1614737400000|2021-03-03 02:10:00|13299.7|13296.7|13299.9|13296.9|13301.6|13297.1|13298.5|13294.6|254
1614737700000|2021-03-03 02:15:00|13299.8|13296.8|13299.3|13296.3|13301.5|13297.4|13299.1|13294.7|240
1614738000000|2021-03-03 02:20:00|13299.4|13296.4|13302.1|13299.1|13303.8|13299.3|13298.1|13293.6|148
1614738300000|2021-03-03 02:25:00|13302|13299|13304.5|13301.5|13306.9|13301.5|13300|13295.6|232
1614738600000|2021-03-03 02:30:00|13304.2|13301.2|13307.4|13301.4|13307.4|13303|13302.9|13298.7|221
1614738900000|2021-03-03 02:35:00|13307.3|13301.3|13306.1|13303.1|13307.6|13303.3|13304.7|13300.2|137
1614739200000|2021-03-03 02:40:00|13306.2|13303.2|13307.9|13304.9|13309.7|13305.2|13305.5|13300.9|171
1614739500000|2021-03-03 02:45:00|13308|13305|13305.6|13302.6|13309.8|13305.3|13305|13300.5|180
1614739800000|2021-03-03 02:50:00|13305.7|13302.7|13306.7|13303.7|13310.7|13306.2|13305.4|13301.2|212
1614740100000|2021-03-03 02:55:00|13308.2|13302.2|13310.3|13304.3|13310.5|13305.1|13306.2|13301.6|267
1614740400000|2021-03-03 03:00:00|13310.4|13304.4|13307.3|13304.3|13310.7|13306.3|13307.2|13303.2|166
1614740700000|2021-03-03 03:05:00|13307.2|13304.2|13309.6|13303.6|13309.7|13305.2|13305.2|13300.6|275
1614741000000|2021-03-03 03:10:00|13308.1|13305.1|13301.8|13298.8|13309.6|13305.2|13301.6|13296.8|240
1614741300000|2021-03-03 03:15:00|13301.7|13298.7|13304.5|13298.5|13306.3|13301.4|13301.4|13296.6|230
1614741600000|2021-03-03 03:20:00|13303.1|13300.1|13302.9|13299.9|13305.7|13301.2|13302.4|13297.8|174
1614741900000|2021-03-03 03:25:00|13302.8|13299.8|13302.8|13296.8|13305.1|13300.7|13301.3|13296.4|221
1614742200000|2021-03-03 03:30:00|13301.4|13298.4|13301|13298|13303.9|13299.6|13300.2|13295.5|270
1614742500000|2021-03-03 03:35:00|13301.1|13298.1|13302.1|13296.1|13302.4|13298.1|13299.8|13295.3|148
1614742800000|2021-03-03 03:40:00|13302.2|13296.2|13300.4|13297.4|13302.3|13298|13299.7|13295.3|119
1614743100000|2021-03-03 03:45:00|13301|13298|13301.6|13298.6|13303.3|13298.8|13300.5|13296|99
1614743400000|2021-03-03 03:50:00|13301.5|13298.5|13298.6|13295.6|13303.1|13298.6|13297.8|13293.1|175
1614743700000|2021-03-03 03:55:00|13298.7|13295.7|13298.5|13292.5|13300.1|13295.8|13295.3|13290.7|156
1614744000000|2021-03-03 04:00:00|13298.6|13292.6|13297.7|13291.7|13299.2|13294.8|13295.8|13291.3|170
1614744300000|2021-03-03 04:05:00|13297.8|13291.8|13296.7|13293.7|13299.4|13294.4|13296|13291.5|119
1614744600000|2021-03-03 04:10:00|13298.1|13292.1|13296.2|13293.2|13299|13294.6|13295.9|13291.5|139
1614744900000|2021-03-03 04:15:00|13296.4|13293.4|13297.9|13291.9|13298.1|13293.5|13296.3|13291.7|52
1614745200000|2021-03-03 04:20:00|13298|13292|13300.8|13294.8|13301.9|13297.3|13296.4|13291.9|180
1614745500000|2021-03-03 04:25:00|13300.7|13294.7|13299.3|13296.3|13300.9|13296.4|13298.9|13294.3|124
1614745800000|2021-03-03 04:30:00|13299.1|13296.1|13298.7|13295.7|13301.3|13296.8|13298.5|13294.1|122
1614746100000|2021-03-03 04:35:00|13298.5|13295.5|13297.5|13294.5|13299.2|13295.6|13296.2|13291.7|159
1614746400000|2021-03-03 04:40:00|13297.6|13294.6|13297|13294|13299.5|13294.7|13296.2|13291.5|121
1614746700000|2021-03-03 04:45:00|13297.1|13294.1|13298.6|13295.6|13300.6|13296.1|13297|13292.7|127
1614747000000|2021-03-03 04:50:00|13298.7|13295.7|13298.8|13295.8|13301|13296.7|13298.6|13294.2|112
1614747300000|2021-03-03 04:55:00|13298.9|13295.9|13300.5|13297.5|13302.2|13297.7|13298.6|13294.2|136
1614747600000|2021-03-03 05:00:00|13300.4|13297.4|13299.8|13296.8|13302.4|13297.8|13298.9|13294.6|304
1614747900000|2021-03-03 05:05:00|13299.9|13296.9|13300.5|13297.5|13302.4|13297.8|13299|13294.5|208
1614748200000|2021-03-03 05:10:00|13301.8|13295.8|13302|13296|13302.8|13298.3|13300.3|13295.6|178
1614748500000|2021-03-03 05:15:00|13300.6|13297.6|13300.6|13297.6|13303.1|13298.7|13300.6|13296.1|127
1614748800000|2021-03-03 05:20:00|13302|13296|13303.1|13300.1|13304.7|13300.1|13300.4|13295.9|168
1614749100000|2021-03-03 05:25:00|13303|13300|13304.2|13301.2|13305.6|13301.3|13303|13299.4|104
1614749400000|2021-03-03 05:30:00|13304|13301|13303.9|13300.9|13305.6|13301.2|13302.7|13298.4|180
1614749700000|2021-03-03 05:35:00|13303.8|13300.8|13305.3|13299.3|13305.4|13300.9|13302.4|13298.2|168
1614750000000|2021-03-03 05:40:00|13305|13299|13302.8|13299.8|13305.1|13300.7|13302.6|13298.1|197
1614750300000|2021-03-03 05:45:00|13302.9|13299.9|13302.8|13299.8|13305.6|13301|13302.6|13298.2|145
1614750600000|2021-03-03 05:50:00|13303|13300|13303.8|13300.8|13305.4|13300.9|13302.7|13298.5|102
1614750900000|2021-03-03 05:55:00|13303.7|13300.7|13303|13300|13305.3|13300.7|13302.4|13298.2|160
1614751200000|2021-03-03 06:00:00|13302.9|13299.9|13305.7|13299.7|13306|13301.6|13302.6|13298.1|160
1614751500000|2021-03-03 06:05:00|13305.6|13299.6|13302.4|13299.4|13305.7|13301.4|13302.3|13297.8|210
1614751800000|2021-03-03 06:10:00|13302.3|13299.3|13302.7|13299.7|13304.4|13300|13302.1|13297.7|129
1614752100000|2021-03-03 06:15:00|13302.5|13299.5|13302.7|13299.7|13304.4|13300|13302.1|13297.6|137
1614752400000|2021-03-03 06:20:00|13302.6|13299.6|13303.1|13300.1|13304.8|13300.5|13302.5|13298.2|161
1614752700000|2021-03-03 06:25:00|13303.2|13300.2|13304.5|13298.5|13305.2|13300.7|13302.8|13298.5|120
1614753000000|2021-03-03 06:30:00|13302.9|13299.9|13303|13297|13304|13300.1|13301.4|13296.7|209
1614753300000|2021-03-03 06:35:00|13302.9|13296.9|13300.8|13297.8|13303.3|13298.9|13299.7|13295.4|169
1614753600000|2021-03-03 06:40:00|13300.7|13297.7|13299.4|13293.4|13302.6|13298.1|13297.4|13292.8|210
1614753900000|2021-03-03 06:45:00|13299.5|13293.5|13297|13294|13299.7|13295.3|13296.8|13292.4|112
1614754200000|2021-03-03 06:50:00|13296.9|13293.9|13295.3|13292.3|13297.3|13294|13294.6|13289.9|170
1614754500000|2021-03-03 06:55:00|13295.4|13292.4|13295.8|13292.8|13298.2|13293.5|13295.4|13290.7|144
1614754800000|2021-03-03 07:00:00|13295.8|13292.8|13298.1|13292.1|13299.7|13295.3|13295.5|13291.1|294
1614755100000|2021-03-03 07:05:00|13298.3|13292.3|13293.2|13290.2|13298.9|13294.5|13293.2|13288.5|381
1614755400000|2021-03-03 07:10:00|13293.3|13290.3|13295.3|13292.3|13297|13292.7|13291.7|13286.8|311
1614755700000|2021-03-03 07:15:00|13295.4|13292.4|13289.3|13286.3|13296.5|13292.4|13288.7|13284.6|292
1614756000000|2021-03-03 07:20:00|13289.2|13286.2|13288.7|13285.7|13292.2|13287.8|13287.1|13282.7|296
1614756300000|2021-03-03 07:25:00|13288.6|13285.6|13286|13283|13289.7|13285.6|13283.9|13279.5|289
1614756600000|2021-03-03 07:30:00|13285.9|13282.9|13291.5|13285.5|13292.5|13288.1|13285.9|13281.5|261
1614756900000|2021-03-03 07:35:00|13291.6|13285.6|13290.1|13287.1|13293.1|13288.4|13289.9|13285.4|265
1614757200000|2021-03-03 07:40:00|13290|13287|13288.4|13282.4|13291.6|13287.1|13285.8|13280.1|324
1614757500000|2021-03-03 07:45:00|13288.6|13282.6|13292.6|13286.6|13292.6|13287.4|13286.7|13282.3|320
1614757800000|2021-03-03 07:50:00|13292.7|13286.7|13294.5|13288.5|13295.8|13290.7|13291.2|13286.6|356
1614758100000|2021-03-03 07:55:00|13294.7|13288.7|13293.5|13290.5|13294.9|13290.5|13291.4|13286.4|252
1614758400000|2021-03-03 08:00:00|13295|13289|13301.8|13295.8|13302.4|13296.4|13295|13289|343
1614758700000|2021-03-03 08:05:00|13301.7|13295.7|13302.4|13296.4|13305|13299|13299.5|13294.3|307
1614759000000|2021-03-03 08:10:00|13302.5|13296.5|13300.3|13294.3|13303.2|13297.2|13295.7|13289.9|373
1614759300000|2021-03-03 08:15:00|13300.2|13294.2|13301.3|13295.3|13301.7|13296.7|13298.6|13293.3|297
1614759600000|2021-03-03 08:20:00|13301.2|13295.2|13303.1|13297.1|13305.2|13299.5|13299.2|13293.2|317
1614759900000|2021-03-03 08:25:00|13303.2|13297.2|13301.2|13295.2|13303.8|13299|13297|13292.4|396
1614760200000|2021-03-03 08:30:00|13301.3|13295.3|13303.2|13297.2|13303.3|13298.6|13297.7|13293.1|267
1614760500000|2021-03-03 08:35:00|13303.4|13297.4|13305.5|13299.5|13305.8|13301.3|13301.3|13296.8|359
1614760800000|2021-03-03 08:40:00|13304.5|13301.5|13304.7|13298.7|13307.3|13302.6|13303.1|13298.4|286
1614761100000|2021-03-03 08:45:00|13304.6|13298.6|13300.8|13294.8|13305|13300.2|13296.9|13292.6|258
1614761400000|2021-03-03 08:50:00|13300.7|13294.7|13299.6|13296.6|13302.4|13297.9|13298.1|13293.6|255
1614761700000|2021-03-03 08:55:00|13299.5|13296.5|13304.9|13301.9|13307.3|13303.1|13299.5|13295.5|296
1614762000000|2021-03-03 09:00:00|13304.8|13301.8|13302.3|13299.3|13306.4|13301.9|13302.3|13297.9|318
1614762300000|2021-03-03 09:05:00|13302.2|13299.2|13303|13297|13304.1|13299.9|13298.9|13294.4|332
1614762600000|2021-03-03 09:10:00|13301.6|13298.6|13297|13294|13303.6|13298.9|13296.9|13292.5|211
1614762900000|2021-03-03 09:15:00|13297.1|13294.1|13298.5|13295.5|13300.2|13295.6|13295.7|13290.9|331
1614763200000|2021-03-03 09:20:00|13298.6|13295.6|13297.6|13291.6|13301.2|13296.7|13295.7|13291.3|262
1614763500000|2021-03-03 09:25:00|13297.9|13291.9|13300.2|13294.2|13301.4|13296.8|13296.1|13291.7|181
1614763800000|2021-03-03 09:30:00|13300.1|13294.1|13297.1|13291.1|13301|13297.1|13296.8|13290.8|217
1614764100000|2021-03-03 09:35:00|13297.3|13291.3|13301.2|13295.2|13304.4|13298.4|13295.1|13289.1|523
1614764400000|2021-03-03 09:40:00|13301.1|13295.1|13295.8|13289.8|13302.6|13296.6|13292.9|13287.3|409
1614764700000|2021-03-03 09:45:00|13295.7|13289.7|13293.1|13290.1|13298.1|13293.6|13292.9|13288.6|328
1614765000000|2021-03-03 09:50:00|13293|13290|13297.3|13291.3|13298.4|13293.8|13293|13289.7|308
1614765300000|2021-03-03 09:55:00|13297.7|13291.7|13297.8|13294.8|13300.2|13295.6|13295.3|13290.5|279
1614765600000|2021-03-03 10:00:00|13297.9|13294.9|13302.9|13296.9|13303.4|13298.3|13297|13292.5|367
1614765900000|2021-03-03 10:05:00|13302.8|13296.8|13303.2|13297.2|13303.4|13299|13300.1|13295.4|299
1614766200000|2021-03-03 10:10:00|13303|13297|13304.1|13298.1|13304.9|13299.6|13300.1|13295.3|289
1614766500000|2021-03-03 10:15:00|13304.2|13298.2|13304.2|13298.2|13306|13300|13302.3|13297.8|210
1614766800000|2021-03-03 10:20:00|13304.3|13298.3|13306.3|13300.3|13306.3|13300.3|13301.7|13296|263
1614767100000|2021-03-03 10:25:00|13306.2|13300.2|13304.6|13298.6|13306.8|13301.8|13303.2|13298.5|281
1614767400000|2021-03-03 10:30:00|13304.9|13298.9|13304.7|13301.7|13306.7|13302.6|13303.2|13298.5|310
1614767700000|2021-03-03 10:35:00|13306.2|13300.2|13306.7|13300.7|13309|13304.3|13304.1|13299.4|249
1614768000000|2021-03-03 10:40:00|13306.6|13300.6|13305.7|13302.7|13308.2|13303.8|13304.7|13300.4|281
1614768300000|2021-03-03 10:45:00|13305.8|13302.8|13303.9|13297.9|13307.1|13302.9|13301.3|13297|276
1614768600000|2021-03-03 10:50:00|13304|13298|13304.3|13298.3|13304.4|13299.9|13301.4|13296.8|231
1614768900000|2021-03-03 10:55:00|13304.4|13298.4|13306.8|13300.8|13307.4|13302.8|13301.8|13297.4|288
1614769200000|2021-03-03 11:00:00|13305.4|13302.4|13305.7|13302.7|13309.6|13304.1|13304.7|13300.3|256
1614769500000|2021-03-03 11:05:00|13305.8|13302.8|13305.2|13302.2|13307.1|13302.8|13304.1|13299.7|223
1614769800000|2021-03-03 11:10:00|13305.3|13302.3|13304.6|13301.6|13308.4|13304.2|13304.3|13299.8|289
1614770100000|2021-03-03 11:15:00|13304.4|13301.4|13304.7|13301.7|13306.5|13301.9|13303.3|13298.8|276
1614770400000|2021-03-03 11:20:00|13304.6|13301.6|13305.4|13302.4|13307.2|13302.7|13303|13298.4|191
1614770700000|2021-03-03 11:25:00|13307|13301|13306.5|13300.5|13307.4|13302.8|13303.2|13298.3|257
1614771000000|2021-03-03 11:30:00|13306.4|13300.4|13309.9|13303.9|13311.3|13306.8|13304.3|13300|282
1614771300000|2021-03-03 11:35:00|13308.5|13305.5|13314.2|13308.2|13314.3|13310.2|13307.5|13302.8|321
1614771600000|2021-03-03 11:40:00|13314.3|13308.3|13312.2|13309.2|13315.8|13311.1|13311.2|13306.6|375
1614771900000|2021-03-03 11:45:00|13313.8|13307.8|13314.1|13308.1|13314.8|13309.9|13310.5|13305.7|373
1614772200000|2021-03-03 11:50:00|13314.2|13308.2|13313|13307|13314.3|13308.8|13310.4|13305.3|286
1614772500000|2021-03-03 11:55:00|13313.3|13307.3|13313.9|13307.9|13313.9|13307.9|13310.7|13305.8|223
1614772800000|2021-03-03 12:00:00|13313.5|13307.5|13314.1|13308.1|13314.4|13309.9|13311.6|13307.1|231
1614773100000|2021-03-03 12:05:00|13314|13308|13314.1|13308.1|13314.5|13308.8|13311.4|13306.5|189
1614773400000|2021-03-03 12:10:00|13314.2|13308.2|13311|13305|13315.4|13310|13310.2|13304.3|238
1614773700000|2021-03-03 12:15:00|13310.8|13304.8|13310.8|13304.8|13311.2|13305.2|13309.3|13303.3|194
1614774000000|2021-03-03 12:20:00|13310.9|13304.9|13310.8|13304.8|13311.4|13306.5|13308.2|13303.3|187
1614774300000|2021-03-03 12:25:00|13310.9|13304.9|13308.9|13302.9|13311.2|13306.6|13308.3|13302.3|163
1614774600000|2021-03-03 12:30:00|13308.8|13302.8|13308.8|13302.8|13310.1|13304.3|13307.3|13301.8|142
1614774900000|2021-03-03 12:35:00|13308.4|13302.4|13306.2|13300.2|13308.8|13302.9|13305.8|13300|154
1614775200000|2021-03-03 12:40:00|13306.3|13300.3|13305.1|13299.1|13306.3|13300.7|13303.1|13298.3|206
1614775500000|2021-03-03 12:45:00|13304.9|13298.9|13305.1|13299.1|13305.9|13301.3|13302.6|13297|187
1614775800000|2021-03-03 12:50:00|13305|13299|13307.1|13301.1|13307.1|13301.2|13302.4|13297.2|211
1614776100000|2021-03-03 12:55:00|13307|13301|13306.6|13300.6|13307.8|13303.3|13304.8|13298.8|242
1614776400000|2021-03-03 13:00:00|13306.4|13300.4|13305.5|13302.5|13310.8|13306.1|13305.1|13300|407
1614776700000|2021-03-03 13:05:00|13306.6|13300.6|13317.1|13311.1|13317.2|13311.2|13305.3|13300.6|386
1614777000000|2021-03-03 13:10:00|13316.7|13310.7|13321.4|13310|13322.3|13313.1|13315.1|13308.4|310
1614777300000|2021-03-03 13:15:00|13321.9|13309.5|13319.2|13313.2|13321.9|13314.7|13314.1|13307.8|322
1614777600000|2021-03-03 13:20:00|13319.3|13313.3|13316.2|13310.2|13319.3|13313.3|13313.9|13307.9|409
1614777900000|2021-03-03 13:25:00|13316.4|13310.4|13317|13311|13318.3|13313|13314.5|13309.8|400
1614778200000|2021-03-03 13:30:00|13316.9|13310.9|13318.6|13312.6|13320.6|13314.6|13315.4|13309.8|374
1614778500000|2021-03-03 13:35:00|13318.7|13312.7|13316.6|13310.6|13320.4|13314.4|13316.4|13310.4|341
1614778800000|2021-03-03 13:40:00|13316.5|13310.5|13319.6|13313.6|13320|13314|13314.1|13309.6|335
1614779100000|2021-03-03 13:45:00|13319.5|13313.5|13320|13314|13322.6|13317.5|13318.2|13313.3|359
1614779400000|2021-03-03 13:50:00|13319.8|13313.8|13315.9|13309.9|13320.8|13315.8|13315.7|13309.7|257
1614779700000|2021-03-03 13:55:00|13316|13310|13320.7|13314.7|13321.2|13315.2|13315|13309.6|270
1614780000000|2021-03-03 14:00:00|13320.4|13314.4|13318.7|13312.7|13322.6|13318.2|13317.9|13311.9|239
1614780300000|2021-03-03 14:05:00|13318.9|13312.9|13320.8|13314.8|13323.8|13317.8|13318.9|13312.9|326
1614780600000|2021-03-03 14:10:00|13321.2|13315.2|13324|13318|13325.9|13321.1|13319.9|13313.9|354
1614780900000|2021-03-03 14:15:00|13322.6|13319.6|13323.7|13317.7|13326.2|13321.7|13321.9|13315.9|414
1614781200000|2021-03-03 14:20:00|13323.8|13317.8|13322.1|13316.1|13327.8|13323.5|13318.1|13313.6|424
1614781500000|2021-03-03 14:25:00|13322.2|13316.2|13319.5|13313.5|13322.4|13317.6|13317.7|13312.3|362
1614781800000|2021-03-03 14:30:00|13319.6|13313.6|13318.1|13312.1|13321.4|13315.4|13314.4|13308.4|385
1614782100000|2021-03-03 14:35:00|13317.8|13311.8|13320.4|13314.4|13321.3|13315.3|13314|13309.1|421
1614782400000|2021-03-03 14:40:00|13320.5|13314.5|13324.5|13318.5|13325.4|13320.1|13319.1|13313.6|336
1614782700000|2021-03-03 14:45:00|13323|13320|13321.9|13315.9|13326.1|13321.2|13319.2|13313.2|464
1614783000000|2021-03-03 14:50:00|13321.8|13315.8|13321.3|13315.3|13322.1|13316.1|13316.5|13310.7|452
1614783300000|2021-03-03 14:55:00|13321|13315|13326.1|13320.1|13327.3|13321.3|13319.4|13313.4|378
1614783600000|2021-03-03 15:00:00|13326.4|13320.4|13324.4|13318.4|13326.4|13320.4|13321.4|13315.9|412
1614783900000|2021-03-03 15:05:00|13324.5|13318.5|13323.7|13317.7|13327.1|13321.1|13320|13315.4|517
1614784200000|2021-03-03 15:10:00|13323.8|13317.8|13329.4|13323.4|13329.8|13324.6|13323.7|13317.7|556
1614784500000|2021-03-03 15:15:00|13329.5|13323.5|13330.6|13324.6|13332.3|13327.4|13328.6|13322.6|584
1614784800000|2021-03-03 15:20:00|13330.5|13324.5|13326.7|13320.7|13331.2|13326.4|13326|13320|523
1614785100000|2021-03-03 15:25:00|13326.8|13320.8|13327.4|13321.4|13327.5|13321.5|13323.3|13317.3|398
1614785400000|2021-03-03 15:30:00|13327.6|13321.6|13323.6|13317.6|13328.7|13322.7|13320.8|13314.8|491
1614785700000|2021-03-03 15:35:00|13323.3|13317.3|13323.6|13317.6|13326.9|13320.9|13323.2|13317.2|452
1614786000000|2021-03-03 15:40:00|13323.7|13317.7|13328.4|13322.4|13328.7|13322.7|13322.4|13316.4|499
1614786300000|2021-03-03 15:45:00|13328.5|13322.5|13324.1|13318.1|13328.8|13322.8|13320.2|13314.2|466
1614786600000|2021-03-03 15:50:00|13324.2|13318.2|13319.8|13313.8|13324.7|13318.7|13319.4|13313.4|380
1614786900000|2021-03-03 15:55:00|13319.7|13313.7|13312.6|13306.6|13320.1|13314.1|13311.7|13305.7|421
1614787200000|2021-03-03 16:00:00|13312.4|13306.4|13313.3|13307.3|13314.5|13308.5|13308.8|13302.8|405
1614787500000|2021-03-03 16:05:00|13313.2|13307.2|13312|13306|13313.9|13307.9|13308.7|13302.7|311
1614787800000|2021-03-03 16:10:00|13311.9|13305.9|13311.8|13305.8|13313.7|13307.7|13309.7|13303.7|369
1614788100000|2021-03-03 16:15:00|13311.7|13305.7|13310.9|13304.9|13315.3|13310|13310.9|13304.9|323
1614788400000|2021-03-03 16:20:00|13310.8|13304.8|13307.7|13301.7|13311.6|13306.1|13307.6|13301.6|296
1614788700000|2021-03-03 16:25:00|13307.6|13301.6|13306|13300|13308.1|13302.5|13304.6|13299.9|224
1614789000000|2021-03-03 16:30:00|13306.1|13300.1|13306|13300|13307.4|13301.9|13304.6|13299.6|386
1614789300000|2021-03-03 16:35:00|13305.9|13299.9|13309.8|13303.8|13309.8|13304|13304.7|13299.6|353
1614789600000|2021-03-03 16:40:00|13309.6|13303.6|13310.9|13304.9|13312.8|13308.1|13308.1|13303.1|396
1614789900000|2021-03-03 16:45:00|13311|13305|13310.9|13304.9|13311.7|13307|13308.1|13303.2|380
1614790200000|2021-03-03 16:50:00|13311|13305|13311.6|13305.6|13312.1|13307|13309.3|13304.5|322
1614790500000|2021-03-03 16:55:00|13311.7|13305.7|13313.6|13307.6|13313.7|13307.7|13310.3|13304.5|326
1614790800000|2021-03-03 17:00:00|13313.7|13307.7|13313.7|13307.7|13316.8|13311.5|13311.9|13306.5|405
1614791100000|2021-03-03 17:05:00|13313.6|13307.6|13313.9|13307.9|13314.7|13309|13311.8|13306.7|388
1614791400000|2021-03-03 17:10:00|13314|13308|13314|13308|13316.2|13310.2|13313.7|13307.7|339
1614791700000|2021-03-03 17:15:00|13314.1|13308.1|13315.2|13309.2|13316.6|13310.6|13313.9|13307.9|348
1614792000000|2021-03-03 17:20:00|13315.1|13309.1|13314.5|13308.5|13315.8|13310.6|13312.4|13307.9|305
1614792300000|2021-03-03 17:25:00|13314.9|13308.9|13315.7|13309.7|13317|13311|13314.7|13308.7|275
1614792600000|2021-03-03 17:30:00|13315.6|13309.6|13319.2|13313.2|13319.7|13313.7|13314.9|13308.9|279
1614792900000|2021-03-03 17:35:00|13319.1|13313.1|13319.5|13313.5|13319.7|13313.7|13318|13312|233
1614793200000|2021-03-03 17:40:00|13319.6|13313.6|13318.9|13312.9|13319.9|13313.9|13317|13311|248
1614793500000|2021-03-03 17:45:00|13319|13313|13316.1|13310.1|13319.3|13313.3|13315.6|13309.6|301
1614793800000|2021-03-03 17:50:00|13316.2|13310.2|13320.4|13314.4|13320.7|13314.7|13315.9|13309.9|319
1614794100000|2021-03-03 17:55:00|13320.5|13314.5|13319.7|13313.7|13321.3|13316.4|13319|13313.6|321
1614794400000|2021-03-03 18:00:00|13319.6|13313.6|13319.5|13313.5|13320.8|13315.9|13318.6|13312.7|347
1614794700000|2021-03-03 18:05:00|13319.4|13313.4|13319.7|13313.7|13319.8|13314.6|13317.2|13312.3|304
1614795000000|2021-03-03 18:10:00|13319.6|13313.6|13318.9|13312.9|13321.1|13315.1|13316.6|13311.7|311
1614795300000|2021-03-03 18:15:00|13319|13313|13314.9|13308.9|13319.6|13313.6|13314.1|13308.1|368
1614795600000|2021-03-03 18:20:00|13315|13309|13314.8|13308.8|13315.9|13309.9|13313.9|13307.9|356
1614795900000|2021-03-03 18:25:00|13315|13309|13315.8|13309.8|13316.3|13310.3|13313.9|13307.9|288
1614796200000|2021-03-03 18:30:00|13315.9|13309.9|13316.4|13310.4|13317.7|13311.7|13315.7|13309.7|288
1614796500000|2021-03-03 18:35:00|13316.2|13310.2|13315.1|13309.1|13316.6|13310.6|13313.7|13307.7|294
1614796800000|2021-03-03 18:40:00|13315|13309|13316.4|13310.4|13316.4|13310.4|13314.2|13308.2|188
1614797100000|2021-03-03 18:45:00|13316.3|13310.3|13318.1|13312.1|13319.2|13313.2|13316.2|13310.2|142
1614797400000|2021-03-03 18:50:00|13318.2|13312.2|13319.6|13313.6|13319.6|13313.6|13315.8|13309.8|238
1614797700000|2021-03-03 18:55:00|13319.5|13313.5|13321.1|13315.1|13321.2|13316.5|13319.3|13313.3|101
1614798000000|2021-03-03 19:00:00|13321|13315|13323.6|13317.6|13324.6|13318.6|13319.4|13314.8|188
1614798300000|2021-03-03 19:05:00|13323.7|13317.7|13324.3|13318.3|13324.9|13318.9|13322.5|13316.5|295
1614798600000|2021-03-03 19:10:00|13324.2|13318.2|13321.6|13315.6|13324.9|13318.9|13321.3|13315.3|306
1614798900000|2021-03-03 19:15:00|13321.5|13315.5|13323.6|13317.6|13324.3|13318.3|13321.5|13315.5|195
1614799200000|2021-03-03 19:20:00|13323.5|13317.5|13323.4|13317.4|13324.6|13318.6|13322.5|13316.5|202
1614799500000|2021-03-03 19:25:00|13323.5|13317.5|13324.8|13318.8|13325.2|13319.2|13323.4|13317.4|149
1614799800000|2021-03-03 19:30:00|13324.9|13318.9|13326.3|13320.3|13326.3|13320.3|13324.4|13318.4|217
1614800100000|2021-03-03 19:35:00|13326.2|13320.2|13320.8|13314.8|13326.3|13320.4|13319.8|13313.8|300
1614800400000|2021-03-03 19:40:00|13321|13315|13321.6|13315.6|13321.8|13315.8|13319.4|13313.4|279
1614800700000|2021-03-03 19:45:00|13321.4|13315.4|13324|13318|13326.4|13320.4|13321.3|13315.3|323
1614801000000|2021-03-03 19:50:00|13324.1|13318.1|13319.3|13313.3|13324.1|13318.5|13319|13313|297
1614801300000|2021-03-03 19:55:00|13319.2|13313.2|13324.1|13318.1|13324.1|13318.1|13318.7|13312.7|291
1614801600000|2021-03-03 20:00:00|13324.3|13318.3|13321.9|13315.9|13325.6|13319.6|13321.1|13315.1|407
1614801900000|2021-03-03 20:05:00|13321.8|13315.8|13319.8|13313.8|13321.8|13315.8|13318|13312|344
1614802200000|2021-03-03 20:10:00|13319.7|13313.7|13318.4|13312.4|13320.7|13314.7|13317.7|13311.7|303
1614802500000|2021-03-03 20:15:00|13318.5|13312.5|13320.2|13314.2|13321.3|13315.9|13318.1|13312.1|263
1614802800000|2021-03-03 20:20:00|13320.3|13314.3|13321|13315|13321.2|13315.2|13319.8|13313.8|248
1614803100000|2021-03-03 20:25:00|13321.1|13315.1|13320.9|13314.9|13323.7|13317.7|13320.3|13314.3|267
1614803400000|2021-03-03 20:30:00|13321.2|13315.2|13320.7|13314.7|13321.5|13315.5|13319.9|13313.9|202
1614803700000|2021-03-03 20:35:00|13320.5|13314.5|13323.8|13317.8|13323.9|13317.9|13318.8|13314.1|268
1614804000000|2021-03-03 20:40:00|13323.7|13317.7|13322.7|13316.7|13324.9|13320|13322.4|13316.4|330
1614804300000|2021-03-03 20:45:00|13322.6|13316.6|13324.6|13318.6|13324.6|13318.6|13321.8|13315.8|303
1614804600000|2021-03-03 20:50:00|13324.8|13318.8|13326.6|13320.6|13326.6|13320.6|13324.3|13318.3|297
1614804900000|2021-03-03 20:55:00|13326.5|13320.5|13330.2|13324.2|13330.5|13324.5|13326.4|13320.4|310
1614805200000|2021-03-03 21:00:00|13330.3|13324.3|13328.8|13322.8|13330.3|13324.3|13328.4|13322.4|140
1614805500000|2021-03-03 21:05:00|13328.7|13322.7|13329.8|13323.8|13330.1|13324.1|13328.4|13322.4|131
1614805800000|2021-03-03 21:10:00|13329.7|13323.7|13330.2|13324.2|13330.6|13324.6|13329.7|13323.7|102
1614806100000|2021-03-03 21:15:00|13330.1|13324.1|13329.8|13323.8|13330.4|13324.4|13329.2|13323.2|97
1614806400000|2021-03-03 21:20:00|13330|13324|13329.8|13323.8|13330.5|13324.5|13329.3|13323.3|108
1614806700000|2021-03-03 21:25:00|13330|13324|13330.1|13324.1|13330.5|13325.6|13328.6|13323.4|127
1614807000000|2021-03-03 21:30:00|13330.3|13324.3|13330.5|13324.5|13331.1|13325.1|13329.9|13323.9|105
1614807300000|2021-03-03 21:35:00|13330.6|13324.6|13330.8|13324.8|13330.9|13324.9|13330.1|13324.1|65
1614807600000|2021-03-03 21:40:00|13330.4|13324.4|13330.7|13324.7|13330.9|13324.9|13329.8|13323.8|81
1614807900000|2021-03-03 21:45:00|13330.8|13324.8|13330.6|13324.6|13332.3|13325.2|13329.7|13322.6|260
1614808200000|2021-03-03 21:50:00|13330.8|13324.8|13330.7|13324.7|13334.8|13325.5|13330.2|13320|185
1614808500000|2021-03-03 21:55:00|13330.9|13324.9|13330.3|13322.7|13333.4|13325.6|13329.9|13321.3|251
1614808800000|2021-03-03 22:00:00|13331.2|13321.2|13332.5|13320.6|13333.8|13321.5|13331.2|13316.9|67
1614809100000|2021-03-03 22:05:00|13332.2|13323.2|13332.1|13320.3|13337|13323.2|13329.8|13317.6|57
1614809400000|2021-03-03 22:10:00|13331.2|13318.9|13331.4|13315.4|13333.3|13323.2|13329.7|13314.4|113
1614809700000|2021-03-03 22:15:00|13332.3|13316.3|13332|13316|13333.7|13317.7|13329.6|13313.8|99
1614810000000|2021-03-03 22:20:00|13331.6|13315.6|13326.3|13314.6|13332.6|13317.8|13325.4|13311|103
1614810300000|2021-03-03 22:25:00|13325.6|13314|13325.5|13315.7|13326.4|13318|13324.7|13311.9|63
1614810600000|2021-03-03 22:30:00|13325.2|13315|13325.3|13318.4|13326.9|13318.4|13324.3|13312.9|123
1614810900000|2021-03-03 22:35:00|13324.7|13316.5|13325.8|13315.9|13325.9|13318.4|13324.3|13313.9|101
1614811200000|2021-03-03 22:40:00|13324.8|13316|13324.8|13317.3|13327|13319.5|13323.3|13314|140
1614811500000|2021-03-03 22:45:00|13325.2|13318.7|13325.4|13318.1|13326.9|13319.7|13323.8|13314.3|220
1614811800000|2021-03-03 22:50:00|13325.3|13318|13326.4|13320.4|13329.1|13321.1|13324.2|13314.8|157
1614812100000|2021-03-03 22:55:00|13326.2|13320.2|13328.9|13316.2|13328.9|13321.4|13325.2|13315.7|111
1614812400000|2021-03-03 23:00:00|13328.1|13317.2|13328.6|13322.6|13328.9|13322.9|13325.9|13316.4|172
1614812700000|2021-03-03 23:05:00|13328.7|13322.7|13328.6|13322.6|13329|13323|13328.4|13322.4|51
1614813000000|2021-03-03 23:10:00|13328.5|13322.5|13332.2|13326.2|13332.6|13326.6|13328.3|13322.3|92
1614813300000|2021-03-03 23:15:00|13332.3|13326.3|13336.5|13330.5|13337|13331|13331.4|13326|137
1614813600000|2021-03-03 23:20:00|13336.6|13330.6|13338|13332|13338.1|13333.4|13336.4|13330.4|109
1614813900000|2021-03-03 23:25:00|13337.9|13331.9|13339.6|13333.6|13340.1|13334.1|13336.5|13331.6|164
1614814200000|2021-03-03 23:30:00|13339.8|13333.8|13339.4|13333.4|13339.9|13334.6|13337.6|13332.5|110
1614814500000|2021-03-03 23:35:00|13339.1|13333.1|13338.8|13332.8|13339.4|13333.4|13338.4|13332.4|78
1614814800000|2021-03-03 23:40:00|13338.7|13332.7|13337.7|13331.7|13339|13333|13337.6|13331.6|91
1614815100000|2021-03-03 23:45:00|13337.9|13331.9|13337|13331|13339.4|13333.9|13336|13331|151
1614815400000|2021-03-03 23:50:00|13336.9|13330.9|13337.4|13331.4|13338.1|13332.1|13333.7|13327.7|202
1614815700000|2021-03-03 23:55:00|13337.7|13331.7|13338.6|13332.6|13338.7|13332.7|13336.4|13330.4|235
1614816000000|2021-03-04 00:00:00|13338.7|13332.7|13335.9|13329.9|13339.9|13335.2|13335.1|13329.1|404
1614816300000|2021-03-04 00:05:00|13335.8|13329.8|13336.2|13330.2|13338.1|13332.1|13333.6|13327.6|322
1614816600000|2021-03-04 00:10:00|13336.3|13330.3|13335.8|13329.8|13336.3|13330.3|13330.4|13324.4|306
1614816900000|2021-03-04 00:15:00|13335.7|13329.7|13332|13326|13337.4|13331.4|13330|13324|366
1614817200000|2021-03-04 00:20:00|13331.9|13325.9|13330.7|13324.7|13332.6|13328.2|13328.7|13322.7|219
1614817500000|2021-03-04 00:25:00|13330.8|13324.8|13331.8|13325.8|13333.9|13328.3|13329|13324.4|257
1614817800000|2021-03-04 00:30:00|13331.7|13325.7|13326.7|13323.7|13331.7|13325.7|13326.7|13322.5|237
1614818100000|2021-03-04 00:35:00|13326.5|13323.5|13329|13323|13329.2|13324.3|13323.9|13318.9|319
1614818400000|2021-03-04 00:40:00|13328.7|13322.7|13325.4|13319.4|13331.3|13326.6|13324|13318.7|343
1614818700000|2021-03-04 00:45:00|13325.3|13319.3|13325.9|13319.9|13328|13322|13321|13316.2|303
1614819000000|2021-03-04 00:50:00|13326|13320|13326.8|13320.8|13332.8|13326.8|13322|13316.8|359
1614819300000|2021-03-04 00:55:00|13326.9|13320.9|13320.8|13317.8|13327.3|13322.8|13320.8|13315.8|344
1614819600000|2021-03-04 01:00:00|13322|13316|13327.7|13321.7|13331.2|13325.6|13320.1|13315.6|428
1614819900000|2021-03-04 01:05:00|13327.8|13321.8|13327.7|13321.7|13329.9|13325.2|13324.9|13319.8|310
1614820200000|2021-03-04 01:10:00|13327.8|13321.8|13327.2|13321.2|13328.1|13323.6|13323.6|13319.1|250
1614820500000|2021-03-04 01:15:00|13327.1|13321.1|13326.1|13320.1|13328.8|13323.1|13325.8|13320.1|194
1614820800000|2021-03-04 01:20:00|13326.3|13320.3|13330|13324|13330.1|13324.5|13325.2|13320.2|259
1614821100000|2021-03-04 01:25:00|13330.2|13324.2|13331.7|13325.7|13332.9|13327.8|13329|13323.4|231
1614821400000|2021-03-04 01:30:00|13331.8|13325.8|13329|13326|13331.9|13327.5|13327.6|13323|181
1614821700000|2021-03-04 01:35:00|13328.9|13325.9|13330.3|13324.3|13331.2|13326.3|13327.5|13323.1|184
1614822000000|2021-03-04 01:40:00|13330.2|13324.2|13326.6|13323.6|13330.9|13326.2|13326|13321.4|212
1614822300000|2021-03-04 01:45:00|13326.7|13323.7|13326.2|13320.2|13328.7|13324.3|13325.5|13320|233
1614822600000|2021-03-04 01:50:00|13326.1|13320.1|13324.2|13321.2|13327.3|13322.8|13324.2|13319.6|153
1614822900000|2021-03-04 01:55:00|13324.4|13321.4|13325.4|13319.4|13326.3|13321.7|13323.8|13319.4|173
1614823200000|2021-03-04 02:00:00|13325.5|13319.5|13325.6|13319.6|13326.1|13321.1|13322.7|13318.3|131
1614823500000|2021-03-04 02:05:00|13324.2|13321.2|13325.1|13319.1|13325.6|13321.2|13323|13318.4|122
1614823800000|2021-03-04 02:10:00|13325|13319|13326.8|13320.8|13327.5|13322.6|13323.5|13319|296
1614824100000|2021-03-04 02:15:00|13326.7|13320.7|13328.3|13322.3|13328.3|13323.5|13324.7|13320.1|255
1614824400000|2021-03-04 02:20:00|13328.1|13322.1|13332.2|13329.2|13333.9|13329.3|13325.8|13321.1|234
1614824700000|2021-03-04 02:25:00|13333.7|13327.7|13331.3|13328.3|13334|13329.5|13329|13324.5|270
1614825000000|2021-03-04 02:30:00|13331.2|13328.2|13334.3|13331.3|13335.7|13331.3|13330.8|13326.3|318
1614825300000|2021-03-04 02:35:00|13334.2|13331.2|13336.4|13330.4|13338.8|13334.5|13333|13328.5|337
1614825600000|2021-03-04 02:40:00|13336.5|13330.5|13332|13329|13336.7|13332|13331.2|13326.5|271
1614825900000|2021-03-04 02:45:00|13333.3|13327.3|13330.2|13327.2|13334.6|13329.8|13330.2|13325.5|157
1614826200000|2021-03-04 02:50:00|13330.3|13327.3|13333.5|13327.5|13335.5|13331|13330.3|13326.2|195
1614826500000|2021-03-04 02:55:00|13333.6|13327.6|13329.1|13326.1|13333.6|13329.2|13328.4|13323.4|295
1614826800000|2021-03-04 03:00:00|13330.5|13324.5|13327.3|13324.3|13330.7|13326.5|13327.2|13323|181
1614827100000|2021-03-04 03:05:00|13327.5|13324.5|13327.7|13324.7|13330.3|13325.8|13326.6|13321.9|247
1614827400000|2021-03-04 03:10:00|13327.6|13324.6|13326.9|13323.9|13329.5|13325.1|13325.2|13320.2|202
1614827700000|2021-03-04 03:15:00|13327|13324|13327.7|13324.7|13329.1|13324.8|13326|13321.6|238
1614828000000|2021-03-04 03:20:00|13327.8|13324.8|13326.1|13323.1|13329.2|13325.2|13326.1|13321.6|215
1614828300000|2021-03-04 03:25:00|13326.2|13323.2|13326.5|13320.5|13327.6|13323.5|13324.4|13319.9|174
1614828600000|2021-03-04 03:30:00|13325|13322|13324.8|13321.8|13327.8|13323.2|13323.9|13319.2|244
1614828900000|2021-03-04 03:35:00|13324.7|13321.7|13326.8|13323.8|13328.9|13324.4|13324.7|13320.8|258
1614829200000|2021-03-04 03:40:00|13326.7|13323.7|13327.9|13324.9|13329.4|13325.3|13326.7|13322.5|126
1614829500000|2021-03-04 03:45:00|13328|13325|13328.4|13325.4|13331.3|13326.9|13327.7|13323.2|196
1614829800000|2021-03-04 03:50:00|13328.3|13325.3|13327.7|13324.7|13329.7|13325.6|13326.7|13322.2|173
1614830100000|2021-03-04 03:55:00|13328.9|13322.9|13330.8|13327.8|13332.1|13327.8|13327.1|13322.7|213
1614830400000|2021-03-04 04:00:00|13330.7|13327.7|13332.4|13326.4|13333.4|13328.9|13328.6|13324|255
1614830700000|2021-03-04 04:05:00|13330.8|13327.8|13333.1|13327.1|13335.6|13331.4|13330.8|13326.3|229
1614831000000|2021-03-04 04:10:00|13333.2|13327.2|13334.9|13331.9|13336.3|13332|13331.8|13327.1|289
1614831300000|2021-03-04 04:15:00|13335|13332|13335.2|13332.2|13337|13332.4|13333.1|13328.5|288
1614831600000|2021-03-04 04:20:00|13336.4|13330.4|13332.2|13329.2|13337|13332.5|13332.1|13327.6|280
1614831900000|2021-03-04 04:25:00|13332.3|13329.3|13330.5|13327.5|13335.4|13330.6|13330.1|13325.6|319
1614832200000|2021-03-04 04:30:00|13330.3|13327.3|13331|13328|13333.3|13328.5|13330|13325.7|270
1614832500000|2021-03-04 04:35:00|13330.9|13327.9|13328.4|13322.4|13332.3|13328.1|13326.1|13321.3|214
1614832800000|2021-03-04 04:40:00|13327|13324|13325.8|13322.8|13328.7|13324.3|13325.8|13321.4|82
1614833100000|2021-03-04 04:45:00|13325.9|13322.9|13327|13321|13327.8|13323.5|13325.5|13320.8|198
1614833400000|2021-03-04 04:50:00|13327.1|13321.1|13324.4|13321.4|13328|13323.4|13324.3|13319.8|165
1614833700000|2021-03-04 04:55:00|13325.8|13319.8|13321.9|13315.9|13325.9|13321.4|13320.6|13315.9|282
1614834000000|2021-03-04 05:00:00|13321.8|13315.8|13320.1|13317.1|13322.7|13318|13319.4|13314.9|202
1614834300000|2021-03-04 05:05:00|13320|13317|13319.9|13316.9|13321.4|13317.1|13316.6|13312.2|247
1614834600000|2021-03-04 05:10:00|13320|13317|13319.1|13316.1|13323.4|13318.3|13318.4|13314|234
1614834900000|2021-03-04 05:15:00|13318.9|13315.9|13317.5|13314.5|13321.6|13317.3|13316.9|13312.3|275
1614835200000|2021-03-04 05:20:00|13317.6|13314.6|13316.4|13313.4|13319.5|13315|13314.8|13310.2|254
1614835500000|2021-03-04 05:25:00|13316.5|13313.5|13318.7|13312.7|13319.7|13315.8|13316.5|13312.2|226
1614835800000|2021-03-04 05:30:00|13318.4|13312.4|13316.3|13313.3|13319.7|13315.1|13316|13311.7|312
1614836100000|2021-03-04 05:35:00|13316.2|13313.2|13314.3|13308.3|13318.4|13314|13312.6|13308.1|254
1614836400000|2021-03-04 05:40:00|13313.6|13307.6|13311.9|13308.9|13315.6|13311.3|13311.5|13307|281
1614836700000|2021-03-04 05:45:00|13312|13309|13312.2|13309.2|13313.7|13309.4|13310.6|13306.4|199
1614837000000|2021-03-04 05:50:00|13312.3|13309.3|13312.2|13309.2|13315.5|13311.1|13312.1|13307.6|298
1614837300000|2021-03-04 05:55:00|13312.3|13309.3|13316.5|13310.5|13319.1|13314.5|13312.2|13307.7|354
1614837600000|2021-03-04 06:00:00|13316.6|13310.6|13314.1|13311.1|13319.4|13314.7|13314.1|13309.8|383
1614837900000|2021-03-04 06:05:00|13314|13311|13314.4|13308.4|13315.9|13311.7|13312.5|13308.4|200
1614838200000|2021-03-04 06:10:00|13314.5|13308.5|13318.8|13312.8|13318.8|13314.2|13313.9|13308.5|275
1614838500000|2021-03-04 06:15:00|13318.7|13312.7|13322.1|13316.1|13322.5|13317.8|13316.9|13312.3|166
1614838800000|2021-03-04 06:20:00|13322.2|13316.2|13320|13317|13322.3|13317.7|13318.8|13314.3|186
1614839100000|2021-03-04 06:25:00|13320.1|13317.1|13318.3|13312.3|13321.5|13317.1|13316.8|13312.2|259
1614839400000|2021-03-04 06:30:00|13318.4|13312.4|13319.9|13316.9|13322.2|13317.6|13316.7|13312.2|271
1614839700000|2021-03-04 06:35:00|13319.8|13316.8|13318.3|13315.3|13322.2|13317.5|13317.7|13313.3|250
1614840000000|2021-03-04 06:40:00|13318.2|13315.2|13319.4|13316.4|13320.7|13316.6|13317.7|13313|238
1614840300000|2021-03-04 06:45:00|13319.1|13316.1|13316.3|13313.3|13319.9|13316.4|13315.8|13311.2|262
1614840600000|2021-03-04 06:50:00|13316.2|13313.2|13315|13309|13318.4|13313.9|13313.1|13308.4|254
1614840900000|2021-03-04 06:55:00|13314.9|13308.9|13314.5|13311.5|13315.8|13311.7|13312|13308|258
1614841200000|2021-03-04 07:00:00|13314.4|13311.4|13317.1|13314.1|13318.5|13314.1|13314|13309.5|233
1614841500000|2021-03-04 07:05:00|13317.2|13314.2|13315.5|13309.5|13319.3|13314.7|13313.7|13309.2|255
1614841800000|2021-03-04 07:10:00|13315.6|13309.6|13317.4|13311.4|13317.9|13313.3|13313.6|13309|269
1614842100000|2021-03-04 07:15:00|13317.3|13311.3|13318.3|13312.3|13318.5|13314.1|13315.5|13311.1|214
1614842400000|2021-03-04 07:20:00|13318.2|13312.2|13316|13313|13318.8|13314.3|13315|13310.3|261
1614842700000|2021-03-04 07:25:00|13316.1|13313.1|13314.7|13311.7|13318.1|13313.7|13314.2|13309.9|188
1614843000000|2021-03-04 07:30:00|13314.8|13311.8|13311.9|13308.9|13317.2|13312.7|13311.8|13307.1|241
1614843300000|2021-03-04 07:35:00|13311.7|13308.7|13311|13308|13313.1|13308.8|13308.6|13303.7|277
1614843600000|2021-03-04 07:40:00|13312.2|13306.2|13312.2|13309.2|13314.6|13310.1|13311|13306.2|240
1614843900000|2021-03-04 07:45:00|13312.3|13309.3|13315.5|13309.5|13316.4|13311.5|13311.4|13307|252
1614844200000|2021-03-04 07:50:00|13314|13311|13314|13311|13315.8|13311.4|13313.3|13308.6|277
1614844500000|2021-03-04 07:55:00|13314.1|13311.1|13315.8|13312.8|13318.3|13313.6|13313.9|13309.5|273
1614844800000|2021-03-04 08:00:00|13315.8|13312.8|13316|13310|13318.9|13314.1|13312|13306.9|555
1614845100000|2021-03-04 08:05:00|13316.2|13310.2|13318.9|13312.9|13319.4|13314.8|13313.1|13308.7|458
1614845400000|2021-03-04 08:10:00|13319|13313|13319|13316|13320.8|13316.2|13315.9|13311.6|287
1614845700000|2021-03-04 08:15:00|13319.2|13316.2|13318.7|13315.7|13321.6|13317.3|13318.2|13313.8|285
1614846000000|2021-03-04 08:20:00|13318.8|13315.8|13322.5|13316.5|13322.5|13318|13314.1|13309.7|296
1614846300000|2021-03-04 08:25:00|13321|13318|13323.3|13320.3|13325.5|13321.1|13320.9|13316.4|379
1614846600000|2021-03-04 08:30:00|13323.4|13320.4|13324.9|13321.9|13326.6|13322|13322.7|13318.6|181
1614846900000|2021-03-04 08:35:00|13324.8|13321.8|13329.9|13323.9|13330.4|13325.9|13324.8|13320.6|220
1614847200000|2021-03-04 08:40:00|13330|13324|13330.3|13327.3|13333.2|13328.3|13328.3|13323.7|214
1614847500000|2021-03-04 08:45:00|13330.2|13327.2|13332.4|13326.4|13332.5|13327.9|13327.6|13322.9|269
1614847800000|2021-03-04 08:50:00|13332.5|13326.5|13327.8|13321.8|13333.8|13328.1|13326.4|13321.3|318
1614848100000|2021-03-04 08:55:00|13327.7|13321.7|13324.8|13321.8|13327.7|13323.3|13323.6|13318.7|361
1614848400000|2021-03-04 09:00:00|13324.7|13321.7|13325.3|13319.3|13326.5|13322.1|13323.5|13317.9|319
1614848700000|2021-03-04 09:05:00|13325.4|13319.4|13328.3|13322.3|13328.5|13322.5|13323.2|13318.6|276
1614849000000|2021-03-04 09:10:00|13328.2|13322.2|13328.4|13322.4|13330.5|13326|13326.1|13320.7|285
1614849300000|2021-03-04 09:15:00|13328.5|13322.5|13327|13324|13328.9|13324.4|13324.3|13319.7|295
1614849600000|2021-03-04 09:20:00|13326.9|13323.9|13331|13325|13332.2|13327.3|13326.9|13322.9|435
1614849900000|2021-03-04 09:25:00|13331.2|13325.2|13329.7|13326.7|13331.7|13327|13329|13323|221
1614850200000|2021-03-04 09:30:00|13329.6|13326.6|13331.3|13325.3|13331.9|13326.8|13327.1|13322.6|317
1614850500000|2021-03-04 09:35:00|13329.8|13326.8|13326.8|13323.8|13331.7|13327.2|13326.4|13322|307
1614850800000|2021-03-04 09:40:00|13326.9|13323.9|13331.1|13328.1|13332.4|13328.1|13326.9|13322.8|387
1614851100000|2021-03-04 09:45:00|13331.2|13328.2|13331.1|13328.1|13334.2|13329.7|13330.6|13326.1|338
1614851400000|2021-03-04 09:50:00|13331.3|13328.3|13332.2|13329.2|13334.2|13329.7|13329.9|13325.4|327
1614851700000|2021-03-04 09:55:00|13332.1|13329.1|13332.7|13329.7|13334.3|13330|13330.7|13326.2|171
1614852000000|2021-03-04 10:00:00|13332.6|13329.6|13331.3|13325.3|13334.3|13330|13329.6|13325|225
1614852300000|2021-03-04 10:05:00|13329.8|13326.8|13333.2|13327.2|13334.4|13329.8|13329.8|13325.5|266
1614852600000|2021-03-04 10:10:00|13331.7|13328.7|13331.8|13328.8|13333.6|13329|13330.2|13326.1|243
1614852900000|2021-03-04 10:15:00|13331.7|13328.7|13334|13328|13334.1|13329.9|13330|13325.4|285
1614853200000|2021-03-04 10:20:00|13332.3|13329.3|13327.9|13324.9|13333.8|13329.3|13327.9|13323.1|395
1614853500000|2021-03-04 10:25:00|13328|13325|13326.4|13320.4|13330.2|13325.9|13326.2|13320.2|334
1614853800000|2021-03-04 10:30:00|13326.5|13320.5|13324.6|13321.6|13327.9|13323.3|13324|13319.6|339
1614854100000|2021-03-04 10:35:00|13326.1|13320.1|13327|13321|13328.5|13324|13324.6|13319.9|266
1614854400000|2021-03-04 10:40:00|13326.9|13320.9|13325.1|13319.1|13328.4|13324|13322.9|13318.4|290
1614854700000|2021-03-04 10:45:00|13325.2|13319.2|13321.7|13318.7|13325.9|13321.6|13321.6|13317.1|276
1614855000000|2021-03-04 10:50:00|13323.2|13317.2|13323.2|13317.2|13325.1|13320.5|13321.4|13316.6|305
1614855300000|2021-03-04 10:55:00|13321.7|13318.7|13324.1|13318.1|13325.6|13321.1|13320.7|13316.5|314
1614855600000|2021-03-04 11:00:00|13324|13318|13323.8|13320.8|13325.8|13321.4|13322.6|13318|258
1614855900000|2021-03-04 11:05:00|13323.7|13320.7|13324|13318|13326.6|13322.2|13322.6|13318|229
1614856200000|2021-03-04 11:10:00|13324.1|13318.1|13326.1|13323.1|13327.4|13323.2|13322.7|13318.1|227
1614856500000|2021-03-04 11:15:00|13327.7|13321.7|13326.5|13320.5|13328.8|13324.1|13324.9|13320.1|316
1614856800000|2021-03-04 11:20:00|13326.7|13320.7|13325.7|13319.7|13326.7|13322.2|13323.8|13319.2|218
1614857100000|2021-03-04 11:25:00|13325.9|13319.9|13324.3|13321.3|13326.3|13321.7|13322.9|13318.3|248
1614857400000|2021-03-04 11:30:00|13324.4|13321.4|13327.7|13324.7|13329.5|13324.9|13324.4|13321.2|249
1614857700000|2021-03-04 11:35:00|13327.6|13324.6|13323.1|13320.1|13329.2|13324.7|13322.1|13317.6|256
1614858000000|2021-03-04 11:40:00|13323.2|13320.2|13325.9|13319.9|13327.7|13323.3|13322.6|13318.2|182
1614858300000|2021-03-04 11:45:00|13325.2|13319.2|13321.8|13318.8|13325.7|13321.3|13321.3|13316.6|278
1614858600000|2021-03-04 11:50:00|13321.9|13318.9|13319.1|13316.1|13323.4|13319.4|13319.1|13314.6|257
1614858900000|2021-03-04 11:55:00|13319|13316|13320.9|13317.9|13322.8|13318.6|13319|13315.6|198
1614859200000|2021-03-04 12:00:00|13320.8|13317.8|13319|13316|13321.5|13317.9|13317.7|13313.1|226
1614859500000|2021-03-04 12:05:00|13319.1|13316.1|13319.6|13316.6|13322.1|13317.7|13318.8|13314.1|273
1614859800000|2021-03-04 12:10:00|13321|13315|13317.8|13314.8|13321.8|13317.3|13317.7|13313.3|224
1614860100000|2021-03-04 12:15:00|13319.1|13313.1|13318.7|13312.7|13319.9|13315.3|13316.9|13312.1|257
1614860400000|2021-03-04 12:20:00|13318.8|13312.8|13318.1|13315.1|13319.8|13315.2|13317|13312.1|262
1614860700000|2021-03-04 12:25:00|13318|13315|13320.4|13314.4|13320.4|13315.7|13317.6|13312.7|236
1614861000000|2021-03-04 12:30:00|13320.3|13314.3|13319.1|13316.1|13320.8|13316.3|13317.9|13313.5|207
1614861300000|2021-03-04 12:35:00|13319|13316|13317.1|13314.1|13319.2|13316.2|13316|13311.4|135
1614861600000|2021-03-04 12:40:00|13317.2|13314.2|13318.3|13315.3|13321.2|13316.5|13316.9|13312.3|194
1614861900000|2021-03-04 12:45:00|13320|13314|13319|13313|13320|13315.2|13316.2|13312|298
1614862200000|2021-03-04 12:50:00|13318.9|13312.9|13319.3|13313.3|13320.1|13315.3|13317.6|13312.9|247
1614862500000|2021-03-04 12:55:00|13317.8|13314.8|13318.4|13312.4|13319|13314.8|13316.8|13312|185
1614862800000|2021-03-04 13:00:00|13316.9|13313.9|13318.6|13312.6|13319.9|13315.3|13314.6|13310|340
1614863100000|2021-03-04 13:05:00|13318.7|13312.7|13317.2|13314.2|13318.8|13314.4|13315.6|13311.1|298
1614863400000|2021-03-04 13:10:00|13317.3|13314.3|13317.2|13314.2|13319.1|13314.6|13316.1|13311.5|255
1614863700000|2021-03-04 13:15:00|13317.1|13314.1|13316.4|13313.4|13319.2|13314.6|13316.1|13311.7|352
1614864000000|2021-03-04 13:20:00|13316.5|13313.5|13318.6|13312.6|13318.8|13314.4|13315.7|13311.1|296
1614864300000|2021-03-04 13:25:00|13318.7|13312.7|13319.4|13313.4|13319.5|13314.3|13315.8|13311.2|192
1614864600000|2021-03-04 13:30:00|13319.3|13313.3|13321.6|13315.6|13321.8|13317|13317.1|13311.3|250
1614864900000|2021-03-04 13:35:00|13321.7|13315.7|13318.7|13315.7|13322.2|13317.6|13317.2|13312.5|323
1614865200000|2021-03-04 13:40:00|13318.6|13315.6|13317.8|13314.8|13319.8|13315.6|13316|13311.4|303
1614865500000|2021-03-04 13:45:00|13317.7|13314.7|13317.8|13314.8|13320.7|13316.3|13317.6|13313.1|251
1614865800000|2021-03-04 13:50:00|13317.9|13314.9|13316.4|13313.4|13319.6|13315.2|13316|13311.4|284
1614866100000|2021-03-04 13:55:00|13316.3|13313.3|13317.1|13314.1|13319.6|13315.3|13316.1|13311.6|243
1614866400000|2021-03-04 14:00:00|13317.2|13314.2|13318.8|13312.8|13319.9|13315.3|13316.6|13312.2|273
1614866700000|2021-03-04 14:05:00|13318.6|13312.6|13320.3|13317.3|13321.8|13317.3|13317|13312.4|305
1614867000000|2021-03-04 14:10:00|13320.2|13317.2|13319.2|13313.2|13322.1|13317.4|13318.8|13312.8|171
1614867300000|2021-03-04 14:15:00|13319.1|13313.1|13319.9|13316.9|13322.1|13317.7|13319|13313|234
1614867600000|2021-03-04 14:20:00|13320|13317|13320.8|13314.8|13321.7|13317.1|13319.6|13314.2|170
1614867900000|2021-03-04 14:25:00|13320.7|13314.7|13320.2|13317.2|13322.2|13317.9|13319.5|13314.6|156
1614868200000|2021-03-04 14:30:00|13320.1|13317.1|13316.1|13313.1|13320.8|13317.8|13315.7|13311.2|221
1614868500000|2021-03-04 14:35:00|13316.2|13313.2|13318.4|13312.4|13318.7|13314.1|13315.7|13311.5|190
1614868800000|2021-03-04 14:40:00|13318.3|13312.3|13317|13314|13318.8|13314.2|13316.7|13312.1|135
1614869100000|2021-03-04 14:45:00|13316.9|13313.9|13320.3|13317.3|13321.7|13317.5|13316.9|13312.3|256
1614869400000|2021-03-04 14:50:00|13320.2|13317.2|13320|13317|13322.1|13317.9|13319.4|13314.8|260
1614869700000|2021-03-04 14:55:00|13319.9|13316.9|13321.3|13315.3|13322.1|13317.8|13319.6|13315.3|156
1614870000000|2021-03-04 15:00:00|13321.4|13315.4|13320.9|13314.9|13321.7|13317.3|13315.7|13311|249
1614870300000|2021-03-04 15:05:00|13320.8|13314.8|13325.2|13319.2|13325.5|13321.1|13318.9|13314|418
1614870600000|2021-03-04 15:10:00|13325.4|13319.4|13324.5|13318.5|13326.6|13322|13323|13318.5|386
1614870900000|2021-03-04 15:15:00|13324.4|13318.4|13326.2|13323.2|13328.9|13324.3|13322.9|13318.3|313
1614871200000|2021-03-04 15:20:00|13326.3|13323.3|13326.4|13320.4|13329|13324.6|13323.1|13318.2|316
1614871500000|2021-03-04 15:25:00|13326.5|13320.5|13323.8|13317.8|13328|13323.5|13321.7|13317.3|288
1614871800000|2021-03-04 15:30:00|13323.9|13317.9|13323.9|13320.9|13327|13322.5|13321.2|13316.8|306
1614872100000|2021-03-04 15:35:00|13324|13321|13321.8|13315.8|13325.4|13321.2|13319.9|13315.4|351
1614872400000|2021-03-04 15:40:00|13321.9|13315.9|13318.2|13315.2|13322.2|13317.5|13317.3|13312.7|229
1614872700000|2021-03-04 15:45:00|13318.1|13315.1|13317.1|13314.1|13319.7|13315.2|13315.8|13311.3|297
1614873000000|2021-03-04 15:50:00|13317|13314|13322.4|13316.4|13322.7|13318.1|13315|13310.3|253
1614873300000|2021-03-04 15:55:00|13322.3|13316.3|13315|13309|13322.3|13316.3|13312.4|13307.9|348
1614873600000|2021-03-04 16:00:00|13314.8|13308.8|13312.4|13309.4|13315.1|13310.5|13312.2|13307.6|363
1614873900000|2021-03-04 16:05:00|13312.3|13309.3|13313.3|13307.3|13314.7|13309.5|13309.6|13304.8|284
1614874200000|2021-03-04 16:10:00|13313.1|13307.1|13310.3|13307.3|13313.2|13308|13310.2|13305.3|325
1614874500000|2021-03-04 16:15:00|13310.4|13307.4|13310|13307|13312.6|13308.3|13309.6|13305.1|228
1614874800000|2021-03-04 16:20:00|13310.1|13307.1|13310.9|13307.9|13313|13308.5|13309.7|13305.4|174
1614875100000|2021-03-04 16:25:00|13312.6|13306.6|13307.6|13304.6|13312.6|13308.2|13307.4|13302.9|189
1614875400000|2021-03-04 16:30:00|13307.3|13304.3|13306.3|13303.3|13308.7|13304.3|13304.3|13299.8|338
1614875700000|2021-03-04 16:35:00|13306.1|13303.1|13306.6|13300.6|13307.6|13303.6|13305|13300.6|287
1614876000000|2021-03-04 16:40:00|13306.7|13300.7|13304.7|13301.7|13307.4|13302.9|13302.8|13298.1|466
1614876300000|2021-03-04 16:45:00|13304.8|13301.8|13305.5|13299.5|13306.6|13302.3|13303.1|13298.6|343
1614876600000|2021-03-04 16:50:00|13303.9|13300.9|13303.2|13300.2|13305.8|13301.5|13302.4|13298.2|367
1614876900000|2021-03-04 16:55:00|13303.1|13300.1|13309.4|13303.4|13309.7|13305.2|13302.9|13298.4|295
1614877200000|2021-03-04 17:00:00|13309.2|13303.2|13305.1|13299.1|13309.3|13303.3|13304.1|13299.1|285
1614877500000|2021-03-04 17:05:00|13305.2|13299.2|13306|13300|13307.8|13302.8|13304.8|13299.1|227
1614877800000|2021-03-04 17:10:00|13306.1|13300.1|13315.8|13309.8|13319.1|13313.1|13306.1|13300.1|394
1614878100000|2021-03-04 17:15:00|13315.5|13309.5|13315.2|13309.2|13315.6|13309.6|13309.3|13303.3|364
1614878400000|2021-03-04 17:20:00|13315.3|13309.3|13321.6|13315.6|13322.4|13316.4|13314.8|13308.8|434
1614878700000|2021-03-04 17:25:00|13321.5|13315.5|13332|13326|13334.6|13328.6|13321.2|13315.2|547
1614879000000|2021-03-04 17:30:00|13332.6|13326.6|13338.8|13332.8|13339.9|13333.9|13331.7|13325.7|686
1614879300000|2021-03-04 17:35:00|13339|13333|13338.9|13332.9|13344.7|13338.7|13338.6|13332.6|746
1614879600000|2021-03-04 17:40:00|13339.2|13333.2|13343.5|13337.5|13343.6|13337.6|13333.7|13327.7|722
1614879900000|2021-03-04 17:45:00|13343.3|13337.3|13350.7|13344.7|13352.2|13346.2|13343.1|13337.1|766
1614880200000|2021-03-04 17:50:00|13349.6|13343.6|13354.9|13348.9|13355.9|13349.9|13348.3|13342.3|816
1614880500000|2021-03-04 17:55:00|13355.1|13349.1|13357.7|13351.7|13360.6|13354.6|13354.4|13348.4|611
1614880800000|2021-03-04 18:00:00|13357.6|13351.6|13350.9|13344.9|13360.4|13354.4|13349.4|13343.4|788
1614881100000|2021-03-04 18:05:00|13351|13345|13357.1|13351.1|13361.3|13355.3|13350.9|13344.9|627
1614881400000|2021-03-04 18:10:00|13357.3|13351.3|13359.3|13353.3|13360.8|13354.8|13355.9|13349.9|547
1614881700000|2021-03-04 18:15:00|13359.2|13353.2|13357.3|13351.3|13360|13354|13354.1|13348.1|551
1614882000000|2021-03-04 18:20:00|13357.4|13351.4|13357.7|13351.7|13364.3|13358.3|13356.2|13350.2|604
1614882300000|2021-03-04 18:25:00|13357.6|13351.6|13354|13348|13361.9|13355.9|13353.7|13347.7|668
1614882600000|2021-03-04 18:30:00|13353.9|13347.9|13360.5|13354.5|13363.5|13357.5|13353.6|13347.6|648
1614882900000|2021-03-04 18:35:00|13360.4|13354.4|13356.5|13350.5|13360.4|13354.4|13354.4|13348.4|563
1614883200000|2021-03-04 18:40:00|13356.6|13350.6|13362|13356|13362.6|13356.6|13356.5|13350.5|629
1614883500000|2021-03-04 18:45:00|13362.3|13356.3|13367.6|13361.6|13367.6|13361.6|13361.3|13355.3|523
1614883800000|2021-03-04 18:50:00|13367.5|13361.5|13376.2|13370.2|13376.5|13370.5|13367.1|13361.1|563
1614884100000|2021-03-04 18:55:00|13376.3|13370.3|13380.1|13374.1|13381.7|13375.7|13375.1|13369.1|574
1614884400000|2021-03-04 19:00:00|13380|13374|13375.7|13369.7|13381.9|13375.9|13375.5|13369.5|503
1614884700000|2021-03-04 19:05:00|13375.3|13369.3|13370.7|13364.7|13376.1|13370.1|13370.2|13364.2|533
1614885000000|2021-03-04 19:10:00|13370.8|13364.8|13370.4|13364.4|13372.1|13366.1|13366.7|13360.7|514
1614885300000|2021-03-04 19:15:00|13370.3|13364.3|13366.6|13360.6|13373.1|13367.1|13366.5|13360.5|513
1614885600000|2021-03-04 19:20:00|13366.7|13360.7|13364.7|13358.7|13367.3|13361.3|13363.5|13357.5|330
1614885900000|2021-03-04 19:25:00|13364.6|13358.6|13365.8|13359.8|13367.3|13361.3|13362.3|13356.3|348
1614886200000|2021-03-04 19:30:00|13365.9|13359.9|13369|13363|13371|13365|13364.8|13358.8|458
1614886500000|2021-03-04 19:35:00|13368.9|13362.9|13373.1|13367.1|13374.6|13368.6|13367.5|13361.5|500
1614886800000|2021-03-04 19:40:00|13373|13367|13366.6|13360.6|13374|13368|13365.9|13359.9|488
1614887100000|2021-03-04 19:45:00|13366.5|13360.5|13364.3|13358.3|13370.1|13364.1|13362.7|13356.7|541
1614887400000|2021-03-04 19:50:00|13364.5|13358.5|13362.6|13356.6|13366.7|13360.7|13361.5|13355.5|531
1614887700000|2021-03-04 19:55:00|13362.7|13356.7|13369|13363|13369|13363.9|13361|13355|445
1614888000000|2021-03-04 20:00:00|13368.9|13362.9|13374.3|13368.3|13374.6|13368.6|13368.8|13362.8|476
1614888300000|2021-03-04 20:05:00|13374.4|13368.4|13373.1|13367.1|13374.4|13368.4|13369.1|13363.1|424
1614888600000|2021-03-04 20:10:00|13373.2|13367.2|13373|13367|13376.9|13370.9|13372.6|13366.6|408
1614888900000|2021-03-04 20:15:00|13373.3|13367.3|13374.9|13368.9|13376.2|13370.2|13372.1|13366.1|370
1614889200000|2021-03-04 20:20:00|13375.1|13369.1|13376.7|13370.7|13377.4|13371.4|13374.8|13368.8|380
1614889500000|2021-03-04 20:25:00|13376.6|13370.6|13370.9|13364.9|13377|13371|13370.6|13364.6|393
1614889800000|2021-03-04 20:30:00|13371.1|13365.1|13371.8|13365.8|13373.4|13367.4|13370.9|13364.9|288
1614890100000|2021-03-04 20:35:00|13371.9|13365.9|13374.5|13368.5|13375.1|13369.1|13370.5|13364.5|352
1614890400000|2021-03-04 20:40:00|13374.3|13368.3|13370.6|13364.6|13374.5|13368.5|13369.8|13363.8|377
1614890700000|2021-03-04 20:45:00|13370.4|13364.4|13371.8|13365.8|13373.2|13367.2|13369.6|13363.6|388
1614891000000|2021-03-04 20:50:00|13371.7|13365.7|13372.2|13366.2|13372.6|13367.9|13369.7|13365.1|321
1614891300000|2021-03-04 20:55:00|13372.3|13366.3|13372.9|13366.9|13374.3|13369.2|13369.9|13365.2|317
1614891600000|2021-03-04 21:00:00|13373|13367|13372.9|13366.9|13373.2|13367.2|13372|13366|150
1614891900000|2021-03-04 21:05:00|13373|13367|13373.7|13367.7|13374.5|13368.5|13372.4|13366.4|151
1614892200000|2021-03-04 21:10:00|13373.6|13367.6|13373.4|13367.4|13374.3|13369.5|13372|13366.8|155
1614892500000|2021-03-04 21:15:00|13373.1|13367.1|13372.3|13366.3|13373.3|13368.3|13371|13366|143
1614892800000|2021-03-04 21:20:00|13372|13366|13372|13366|13372.6|13366.6|13371.6|13365.6|109
1614893100000|2021-03-04 21:25:00|13372.1|13366.1|13373.3|13367.3|13373.7|13369|13370.4|13365.6|64
1614893400000|2021-03-04 21:30:00|13373.4|13367.4|13377|13371|13377.3|13371.3|13373.4|13367.4|173
1614893700000|2021-03-04 21:35:00|13376.8|13370.8|13377.1|13371.1|13377.3|13371.3|13376.6|13370.6|77
1614894000000|2021-03-04 21:40:00|13377.2|13371.2|13375.9|13369.9|13377.2|13371.2|13375.3|13369.3|170
1614894300000|2021-03-04 21:45:00|13376|13370|13376.1|13370.1|13378.8|13371.4|13375.6|13369.6|108
1614894600000|2021-03-04 21:50:00|13376.2|13370.2|13377.2|13371.2|13380.6|13372.4|13376.1|13370.1|235
1614894900000|2021-03-04 21:55:00|13377.1|13371.1|13376|13370|13381|13372.2|13375.9|13369.8|392
1614895200000|2021-03-04 22:00:00|13376.2|13370.2|13380.8|13366|13380.8|13370.2|13375.9|13364.6|40
1614895500000|2021-03-04 22:05:00|13381.9|13365.9|13375.8|13364.7|13382.2|13368.9|13375.8|13363.3|103
1614895800000|2021-03-04 22:10:00|13376.2|13364.6|13376|13365.6|13379.4|13368.1|13374|13364.2|138
1614896100000|2021-03-04 22:15:00|13375.6|13365.5|13375.4|13366.2|13379.1|13368.1|13373.7|13364.5|83
1614896400000|2021-03-04 22:20:00|13375.2|13366.3|13376.4|13366.2|13378.7|13368.1|13372.6|13363.1|117
1614896700000|2021-03-04 22:25:00|13376.1|13366.3|13374.8|13365.2|13377.4|13368.1|13374.1|13364.8|94
1614897000000|2021-03-04 22:30:00|13374.9|13364.8|13380.7|13366.7|13381.9|13368.3|13371.8|13362.5|179
1614897300000|2021-03-04 22:35:00|13380.8|13367.7|13379.7|13367.7|13381.7|13368.9|13378.3|13364|134
1614897600000|2021-03-04 22:40:00|13381.4|13365.4|13380.6|13364.6|13383.4|13369.8|13378.3|13364.3|167
1614897900000|2021-03-04 22:45:00|13380.4|13364.4|13380.7|13367.4|13381.4|13371.9|13376.8|13364.4|145
1614898200000|2021-03-04 22:50:00|13379.7|13368.4|13379|13365.4|13382.5|13371.4|13373.6|13360.1|264
1614898500000|2021-03-04 22:55:00|13378|13366.1|13375.9|13365.4|13381.1|13367.2|13374.3|13364.3|213
1614898800000|2021-03-04 23:00:00|13374.9|13365.6|13375.2|13369.2|13376.7|13370.4|13372.8|13365.3|181
1614899100000|2021-03-04 23:05:00|13375.1|13369.1|13381.5|13375.5|13381.5|13375.5|13374.9|13368.9|215
1614899400000|2021-03-04 23:10:00|13381.4|13375.4|13377|13371|13381.9|13375.9|13375.7|13369.7|197
1614899700000|2021-03-04 23:15:00|13376.9|13370.9|13379.7|13373.7|13380.1|13374.1|13376|13370|237
1614900000000|2021-03-04 23:20:00|13380.2|13374.2|13381.3|13375.3|13381.6|13375.6|13380|13374|157
1614900300000|2021-03-04 23:25:00|13381.2|13375.2|13381|13375|13382|13376|13380.3|13374.3|133
1614900600000|2021-03-04 23:30:00|13381.2|13375.2|13380.6|13374.6|13381.4|13375.4|13379.5|13373.5|220
1614900900000|2021-03-04 23:35:00|13380.4|13374.4|13380.7|13374.7|13381.5|13375.5|13379.8|13373.8|193
1614901200000|2021-03-04 23:40:00|13380.6|13374.6|13380.4|13374.4|13380.7|13374.7|13379.5|13373.5|114
1614901500000|2021-03-04 23:45:00|13380.3|13374.3|13380|13377|13381.7|13377|13380|13374.3|80
1614901800000|2021-03-04 23:50:00|13379.8|13376.8|13380.4|13374.4|13381.2|13376.8|13379.7|13373.7|155
1614902100000|2021-03-04 23:55:00|13380.6|13374.6|13380.3|13374.3|13380.8|13376|13379|13373.6|138
1614902400000|2021-03-05 00:00:00|13380.4|13374.4|13376.2|13370.2|13380.6|13374.6|13373.9|13368.3|317
1614902700000|2021-03-05 00:05:00|13376.3|13370.3|13377.1|13371.1|13377.7|13373.2|13373.4|13368.6|217
1614903000000|2021-03-05 00:10:00|13377.2|13371.2|13380.4|13374.4|13380.8|13376.4|13376.1|13370.1|253
1614903300000|2021-03-05 00:15:00|13380.3|13374.3|13380.5|13374.5|13381.5|13377.2|13376.9|13372|238
1614903600000|2021-03-05 00:20:00|13380.4|13374.4|13380.9|13374.9|13381.6|13377.2|13377|13372.2|250
1614903900000|2021-03-05 00:25:00|13381|13375|13380.1|13377.1|13381.7|13377.7|13379.6|13374.9|160
1614904200000|2021-03-05 00:30:00|13380|13377|13389|13383|13389.5|13384.9|13380|13376.4|370
1614904500000|2021-03-05 00:35:00|13389.2|13383.2|13389.6|13383.6|13390.6|13386.4|13387.4|13382.1|271
1614904800000|2021-03-05 00:40:00|13389.7|13383.7|13385.9|13379.9|13389.7|13383.7|13385.3|13379.9|142
1614905100000|2021-03-05 00:45:00|13386|13380|13383.4|13377.4|13386.1|13381.1|13381.2|13375.2|310
1614905400000|2021-03-05 00:50:00|13383.3|13377.3|13381.6|13375.6|13383.8|13379|13379.5|13373.5|317
1614905700000|2021-03-05 00:55:00|13381.8|13375.8|13378.6|13375.6|13383|13377.6|13377.5|13372.3|300
1614906000000|2021-03-05 01:00:00|13378.7|13375.7|13384.1|13378.1|13385.6|13380.7|13378.7|13374.9|237
1614906300000|2021-03-05 01:05:00|13384.2|13378.2|13385.7|13382.7|13387.6|13383.2|13382.8|13378|356
1614906600000|2021-03-05 01:10:00|13385.8|13382.8|13388.7|13382.7|13390.3|13385.6|13385.8|13381.6|363
1614906900000|2021-03-05 01:15:00|13387.4|13384.4|13390.9|13384.9|13391.4|13386.8|13387.4|13382.6|249
1614907200000|2021-03-05 01:20:00|13389.4|13386.4|13386.9|13380.9|13392.2|13387.6|13385.6|13380.6|268
1614907500000|2021-03-05 01:25:00|13387.1|13381.1|13385.6|13379.6|13388.6|13384.1|13383.8|13379.2|285
1614907800000|2021-03-05 01:30:00|13385.7|13379.7|13385.4|13379.4|13388.2|13383.7|13382.6|13377.9|281
1614908100000|2021-03-05 01:35:00|13385.3|13379.3|13383.5|13377.5|13385.6|13381|13379.2|13374.8|262
1614908400000|2021-03-05 01:40:00|13382|13379|13381.8|13378.8|13384.9|13380.6|13381.7|13377.4|318
1614908700000|2021-03-05 01:45:00|13381.7|13378.7|13377.8|13374.8|13383.2|13378.7|13377|13372.9|427
1614909000000|2021-03-05 01:50:00|13379.5|13373.5|13380.8|13374.8|13381.5|13377|13377.5|13373.1|256
1614909300000|2021-03-05 01:55:00|13380.9|13374.9|13382.4|13376.4|13382.6|13378.1|13379.1|13374.5|344
1614909600000|2021-03-05 02:00:00|13382.5|13376.5|13383.5|13380.5|13385.4|13380.7|13380.4|13376.1|248
1614909900000|2021-03-05 02:05:00|13383.6|13380.6|13389.5|13383.5|13389.5|13385|13383.2|13378.7|249
1614910200000|2021-03-05 02:10:00|13387.8|13384.8|13389.5|13383.5|13391.3|13386.7|13386.1|13381.6|362
1614910500000|2021-03-05 02:15:00|13389.4|13383.4|13387.6|13384.6|13390.9|13386.4|13387.5|13382.9|180
1614910800000|2021-03-05 02:20:00|13389|13383|13385.9|13382.9|13389.7|13385.7|13385.2|13380.6|157
1614911100000|2021-03-05 02:25:00|13386|13383|13386.9|13383.9|13388.4|13384|13385.4|13381.2|212
1614911400000|2021-03-05 02:30:00|13388.3|13382.3|13386.4|13380.4|13389.4|13385|13385|13380.3|188
1614911700000|2021-03-05 02:35:00|13386.5|13380.5|13386.9|13383.9|13388.7|13384.3|13385|13380.4|202
1614912000000|2021-03-05 02:40:00|13387|13384|13384.9|13378.9|13388.3|13384|13382.9|13378.5|224
1614912300000|2021-03-05 02:45:00|13385|13379|13379.4|13376.4|13385.1|13380.4|13379.4|13375.2|357
1614912600000|2021-03-05 02:50:00|13379.5|13376.5|13376.9|13373.9|13381.2|13376.8|13376.6|13372.4|207
1614912900000|2021-03-05 02:55:00|13377|13374|13379.6|13376.6|13381.8|13377.3|13376.9|13373.2|138
1614913200000|2021-03-05 03:00:00|13379.5|13376.5|13374|13371|13382.4|13377.8|13373.9|13369.7|260
1614913500000|2021-03-05 03:05:00|13374.1|13371.1|13377.3|13374.3|13379.9|13375.3|13373.9|13369.4|386
1614913800000|2021-03-05 03:10:00|13377.2|13374.2|13374.1|13368.1|13379.6|13375.3|13372.8|13366.8|359
1614914100000|2021-03-05 03:15:00|13374.2|13368.2|13371.9|13368.9|13375.3|13370.9|13370.1|13365.6|380
1614914400000|2021-03-05 03:20:00|13373|13367|13372.2|13369.2|13373.8|13369.5|13370.6|13366.3|230
1614914700000|2021-03-05 03:25:00|13372.3|13369.3|13378.5|13372.5|13378.6|13374.2|13372.1|13367.5|300
1614915000000|2021-03-05 03:30:00|13378.6|13372.6|13376.3|13370.3|13378.7|13374.2|13374.8|13370.3|165
1614915300000|2021-03-05 03:35:00|13376.4|13370.4|13375|13369|13376.5|13371|13373.3|13368.9|115
1614915600000|2021-03-05 03:40:00|13374.9|13368.9|13376.5|13370.5|13378.7|13374|13373.6|13368.9|266
1614915900000|2021-03-05 03:45:00|13376.6|13370.6|13376.2|13370.2|13377.7|13372.9|13374.7|13370|149
1614916200000|2021-03-05 03:50:00|13376.3|13370.3|13375.6|13369.6|13376.3|13371.5|13373.8|13369.2|137
1614916500000|2021-03-05 03:55:00|13375.5|13369.5|13374.2|13368.2|13375.8|13371.2|13371.9|13367.1|202
1614916800000|2021-03-05 04:00:00|13372.6|13369.6|13377|13371|13377.1|13372.8|13372.2|13367.7|189
1614917100000|2021-03-05 04:05:00|13375.4|13372.4|13376.8|13370.8|13377.7|13373.2|13373.4|13368.8|312
1614917400000|2021-03-05 04:10:00|13375.3|13372.3|13377.2|13374.2|13378.9|13374.6|13375.1|13370.7|246
1614917700000|2021-03-05 04:15:00|13377.3|13374.3|13380.7|13377.7|13381.9|13377.8|13377.1|13372.6|237
1614918000000|2021-03-05 04:20:00|13380.8|13377.8|13384|13378|13384.2|13379.5|13380.3|13375.8|177
1614918300000|2021-03-05 04:25:00|13384.1|13378.1|13383.1|13380.1|13384.9|13380.5|13381.2|13376.9|178
1614918600000|2021-03-05 04:30:00|13383.2|13380.2|13385|13382|13386.7|13382.5|13381.9|13377.4|164
1614918900000|2021-03-05 04:35:00|13385.2|13382.2|13385.7|13382.7|13387.1|13382.8|13384.6|13380.1|142
1614919200000|2021-03-05 04:40:00|13385.8|13382.8|13385.7|13382.7|13387.3|13383.3|13385.2|13381.3|189
1614919500000|2021-03-05 04:45:00|13385.6|13382.6|13385.4|13379.4|13387.3|13382.8|13384.9|13379.3|172
1614919800000|2021-03-05 04:50:00|13385.3|13379.3|13385.1|13379.1|13386.5|13382.1|13382.1|13377.6|303
1614920100000|2021-03-05 04:55:00|13385|13379|13384.6|13378.6|13386.3|13382|13382.9|13377.4|339
1614920400000|2021-03-05 05:00:00|13384.5|13378.5|13385.4|13379.4|13386.8|13382.5|13383.9|13378.4|178
1614920700000|2021-03-05 05:05:00|13385.5|13379.5|13384.3|13381.3|13386.7|13382.5|13383.8|13379.4|233
1614921000000|2021-03-05 05:10:00|13384.2|13381.2|13386.5|13380.5|13386.8|13382.4|13384.1|13379.4|203
1614921300000|2021-03-05 05:15:00|13386.4|13380.4|13384.7|13381.7|13386.5|13382.4|13384|13379.5|160
1614921600000|2021-03-05 05:20:00|13384.8|13381.8|13383|13380|13386.5|13382|13383|13378.5|150
1614921900000|2021-03-05 05:25:00|13382.9|13379.9|13383.8|13380.8|13385.4|13381.2|13382.7|13378.2|132
1614922200000|2021-03-05 05:30:00|13383.9|13380.9|13382.4|13376.4|13385.4|13381.3|13380.7|13376.2|171
1614922500000|2021-03-05 05:35:00|13380.9|13377.9|13377.7|13374.7|13383.4|13379|13377.7|13373|265
1614922800000|2021-03-05 05:40:00|13377.9|13374.9|13375.9|13372.9|13379.4|13375|13375.8|13371.1|197
1614923100000|2021-03-05 05:45:00|13376.1|13373.1|13376.6|13373.6|13378.6|13374.8|13374.4|13369.7|311
1614923400000|2021-03-05 05:50:00|13376.4|13373.4|13377.4|13374.4|13379.3|13374.8|13376.1|13371.6|275
1614923700000|2021-03-05 05:55:00|13377.3|13374.3|13380.3|13377.3|13382.4|13378.1|13377.3|13374.3|223
1614924000000|2021-03-05 06:00:00|13380.2|13377.2|13382.1|13376.1|13382.6|13378.1|13379|13374.7|220
1614924300000|2021-03-05 06:05:00|13382.2|13376.2|13380.7|13377.7|13382.5|13378.1|13379.4|13374.9|239
1614924600000|2021-03-05 06:10:00|13380.6|13377.6|13379|13376|13382|13377.6|13378.3|13374.2|215
1614924900000|2021-03-05 06:15:00|13379.1|13376.1|13377.6|13374.6|13380.1|13376.5|13377.1|13373.1|202
1614925200000|2021-03-05 06:20:00|13377.8|13374.8|13377.1|13374.1|13380.2|13375.7|13376.9|13372.7|229
1614925500000|2021-03-05 06:25:00|13377.3|13374.3|13378.3|13375.3|13379.7|13375.4|13377.1|13372.7|218
1614925800000|2021-03-05 06:30:00|13378.4|13375.4|13380.2|13374.2|13380.7|13376.1|13377.9|13373.7|193
1614926100000|2021-03-05 06:35:00|13378.9|13375.9|13378.4|13375.4|13380.6|13376.2|13377.2|13372.8|327
1614926400000|2021-03-05 06:40:00|13378.5|13375.5|13378.5|13375.5|13380.4|13376.5|13377.6|13373.4|269
1614926700000|2021-03-05 06:45:00|13378.4|13375.4|13378.8|13375.8|13379.7|13376.4|13377.2|13373|212
1614927000000|2021-03-05 06:50:00|13378.9|13375.9|13380.2|13377.2|13381.3|13377.3|13378.1|13373.5|291
1614927300000|2021-03-05 06:55:00|13380.1|13377.1|13384.1|13378.1|13384.7|13380.3|13379.9|13376.2|230
1614927600000|2021-03-05 07:00:00|13384.2|13378.2|13386.8|13380.8|13387.1|13382.5|13382.8|13377.7|343
1614927900000|2021-03-05 07:05:00|13386.9|13380.9|13384|13381|13387.9|13383.5|13383.7|13379|326
1614928200000|2021-03-05 07:10:00|13383.8|13380.8|13380.6|13377.6|13385.3|13380.8|13380.6|13376.8|306
1614928500000|2021-03-05 07:15:00|13380.7|13377.7|13380.4|13377.4|13384.4|13379.9|13379.7|13375.2|312
1614928800000|2021-03-05 07:20:00|13380.5|13377.5|13385.9|13382.9|13387.8|13383.3|13380.2|13376.6|363
1614929100000|2021-03-05 07:25:00|13386|13383|13388.3|13385.3|13390.1|13385.5|13385.1|13381.5|273
1614929400000|2021-03-05 07:30:00|13388.4|13385.4|13391.4|13385.4|13391.7|13386.2|13386|13381|224
1614929700000|2021-03-05 07:35:00|13391.5|13385.5|13393.3|13387.3|13393.5|13389.1|13390.3|13385.4|251
1614930000000|2021-03-05 07:40:00|13393.4|13387.4|13390.3|13384.3|13393.4|13388.9|13388.8|13384.2|215
1614930300000|2021-03-05 07:45:00|13390.4|13384.4|13390|13384|13390.5|13385.8|13386.1|13380.8|374
1614930600000|2021-03-05 07:50:00|13388.4|13385.4|13386.9|13380.9|13390.6|13385.9|13386.5|13380.9|365
1614930900000|2021-03-05 07:55:00|13387|13381|13389.7|13383.7|13390.7|13386.2|13385.5|13380.8|325
1614931200000|2021-03-05 08:00:00|13389.6|13383.6|13391|13385|13391.3|13386.4|13385.6|13380.2|472
1614931500000|2021-03-05 08:05:00|13391.1|13385.1|13396.8|13390.8|13397.8|13392.8|13389.2|13384.8|366
1614931800000|2021-03-05 08:10:00|13397.2|13391.2|13397.8|13391.8|13397.9|13391.9|13394|13388|389
1614932100000|2021-03-05 08:15:00|13397.7|13391.7|13399.9|13393.9|13400.4|13396.4|13397.2|13391.7|304
1614932400000|2021-03-05 08:20:00|13399.8|13393.8|13401.5|13395.5|13401.8|13397.3|13398|13393.6|317
1614932700000|2021-03-05 08:25:00|13401.4|13395.4|13399.4|13393.4|13402.9|13398.4|13398|13393.1|459
1614933000000|2021-03-05 08:30:00|13399.2|13393.2|13399.6|13393.6|13400.4|13395.7|13395.6|13390.9|370
1614933300000|2021-03-05 08:35:00|13398.2|13395.2|13398.9|13395.9|13402.1|13397.6|13398.1|13393.6|385
1614933600000|2021-03-05 08:40:00|13398.8|13395.8|13399.2|13396.2|13402.3|13397.7|13398.4|13394.1|319
1614933900000|2021-03-05 08:45:00|13399.1|13396.1|13404.4|13401.4|13405.9|13401.4|13398.6|13394.4|285
1614934200000|2021-03-05 08:50:00|13404.5|13401.5|13405.2|13402.2|13406.9|13402.6|13404|13399.7|268
1614934500000|2021-03-05 08:55:00|13405.4|13402.4|13405.7|13399.7|13407.4|13402.7|13401.8|13397.3|359
1614934800000|2021-03-05 09:00:00|13405.8|13399.8|13399.8|13393.8|13406.3|13401.8|13398.5|13392.5|347
1614935100000|2021-03-05 09:05:00|13399.7|13393.7|13399.5|13396.5|13401.7|13397.1|13396.7|13391.6|342
1614935400000|2021-03-05 09:10:00|13399.4|13396.4|13406|13403|13407.9|13403.5|13399.1|13395.3|397
1614935700000|2021-03-05 09:15:00|13406.1|13403.1|13410.3|13407.3|13412.8|13408.4|13406|13402.1|381
1614936000000|2021-03-05 09:20:00|13410.2|13407.2|13410.2|13407.2|13411.9|13407.6|13408.3|13403.7|373
1614936300000|2021-03-05 09:25:00|13411.5|13405.5|13415.5|13409.5|13416.6|13411.9|13409.3|13404.9|401
1614936600000|2021-03-05 09:30:00|13415.4|13409.4|13417|13414|13419.9|13415.3|13412.8|13408|358
1614936900000|2021-03-05 09:35:00|13417.7|13411.7|13412.9|13406.9|13419.1|13414.5|13410.5|13405.4|418
1614937200000|2021-03-05 09:40:00|13411.5|13408.5|13412.6|13406.6|13415.6|13411.3|13411.1|13406.1|356
1614937500000|2021-03-05 09:45:00|13412.9|13406.9|13413.1|13407.1|13414.3|13409.7|13409.7|13405|293
1614937800000|2021-03-05 09:50:00|13413|13407|13410.3|13404.3|13413.4|13408.9|13409.1|13403.1|344
1614938100000|2021-03-05 09:55:00|13410.4|13404.4|13412.9|13409.9|13416.2|13411.6|13410.4|13404.4|331
1614938400000|2021-03-05 10:00:00|13413|13410|13413.8|13407.8|13418.6|13412.6|13412.6|13407.3|323
1614938700000|2021-03-05 10:05:00|13413.7|13407.7|13412|13409|13414.3|13409.6|13411.3|13406.6|282
1614939000000|2021-03-05 10:10:00|13412.1|13409.1|13410.7|13407.7|13414.6|13410.2|13410.7|13406|253
1614939300000|2021-03-05 10:15:00|13410.6|13407.6|13411.6|13405.6|13413.2|13408.3|13409.3|13404.7|242
1614939600000|2021-03-05 10:20:00|13411.5|13405.5|13411.1|13405.1|13412.4|13407.1|13409.2|13404.6|250
1614939900000|2021-03-05 10:25:00|13411.2|13405.2|13411.1|13405.1|13411.7|13407|13409.1|13404.6|167
1614940200000|2021-03-05 10:30:00|13411.2|13405.2|13413.3|13407.3|13414.3|13409.8|13409.5|13405|212
1614940500000|2021-03-05 10:35:00|13413.2|13407.2|13413|13407|13413.8|13409.1|13409.9|13405.5|271
1614940800000|2021-03-05 10:40:00|13413.1|13407.1|13410.3|13407.3|13414|13409.4|13410.1|13405.6|266
1614941100000|2021-03-05 10:45:00|13410.2|13407.2|13412.2|13409.2|13413.8|13409.3|13410.1|13405.8|201
1614941400000|2021-03-05 10:50:00|13412.3|13409.3|13417.7|13414.7|13420.2|13415.1|13412.1|13408.5|266
1614941700000|2021-03-05 10:55:00|13417.8|13414.8|13425|13419|13425.2|13419.2|13417.7|13413.3|277
1614942000000|2021-03-05 11:00:00|13425.1|13419.1|13425.7|13419.7|13426.3|13420.3|13424.9|13418.9|158
1614942300000|2021-03-05 11:05:00|13425.8|13419.8|13427|13421|13427.9|13422.1|13425.1|13419.7|148
1614942600000|2021-03-05 11:10:00|13427.1|13421.1|13424.1|13421.1|13427.1|13421.6|13423.6|13418.4|272
1614942900000|2021-03-05 11:15:00|13425.6|13419.6|13425.9|13422.9|13428.2|13423.3|13424.7|13419.5|202
1614943200000|2021-03-05 11:20:00|13426|13423|13424.8|13421.8|13428.4|13423.8|13424.4|13419.9|159
1614943500000|2021-03-05 11:25:00|13424.9|13421.9|13424.6|13418.6|13427.7|13422.9|13424|13418.5|188
1614943800000|2021-03-05 11:30:00|13424.7|13418.7|13416.3|13410.3|13426.7|13420.7|13416.3|13410.3|344
1614944100000|2021-03-05 11:35:00|13416.5|13410.5|13413.7|13407.7|13417.2|13411.2|13413.2|13407.2|357
1614944400000|2021-03-05 11:40:00|13413.8|13407.8|13415.1|13412.1|13416.9|13412.2|13413.2|13407.2|333
1614944700000|2021-03-05 11:45:00|13415.2|13412.2|13414.7|13408.7|13417.3|13412.3|13413.8|13408.5|325
1614945000000|2021-03-05 11:50:00|13414.8|13408.8|13415|13409|13415.8|13410.9|13411.6|13406.4|350
1614945300000|2021-03-05 11:55:00|13414.9|13408.9|13415.2|13412.2|13416.7|13412.4|13413.8|13408.3|273
1614945600000|2021-03-05 12:00:00|13415.1|13412.1|13417.1|13411.1|13418.7|13413|13414|13409.3|255
1614945900000|2021-03-05 12:05:00|13417.2|13411.2|13416.8|13410.8|13419.1|13413.1|13415.6|13410.7|229
1614946200000|2021-03-05 12:10:00|13416.9|13410.9|13412.4|13409.4|13417.2|13412.4|13412.3|13407.5|273
1614946500000|2021-03-05 12:15:00|13412.5|13409.5|13414|13408|13418.3|13412.6|13412.4|13407.9|215
1614946800000|2021-03-05 12:20:00|13414.1|13408.1|13412.7|13406.7|13415.2|13409.2|13412.7|13406.7|180
1614947100000|2021-03-05 12:25:00|13412.5|13406.5|13409.9|13403.9|13413.4|13408.2|13409.9|13403.9|258
1614947400000|2021-03-05 12:30:00|13410|13404|13411.9|13405.9|13412.6|13408.1|13408.6|13403.6|273
1614947700000|2021-03-05 12:35:00|13411.8|13405.8|13411.7|13405.7|13412.3|13407.2|13409.5|13404.8|164
1614948000000|2021-03-05 12:40:00|13411.6|13405.6|13411.1|13405.1|13412.3|13407.6|13409.4|13404.7|166
1614948300000|2021-03-05 12:45:00|13411.2|13405.2|13412.2|13406.2|13412.6|13407.4|13409.5|13405|163
1614948600000|2021-03-05 12:50:00|13412.3|13406.3|13415.4|13409.4|13415.9|13411.4|13411.2|13406.1|195
1614948900000|2021-03-05 12:55:00|13415.5|13409.5|13409.5|13406.5|13415.7|13411|13409|13404.6|242
1614949200000|2021-03-05 13:00:00|13409.2|13406.2|13408.3|13402.3|13409.9|13406.2|13405.7|13401.2|323
1614949500000|2021-03-05 13:05:00|13408.2|13402.2|13407.6|13404.6|13409.9|13405.4|13406.8|13401.9|300
1614949800000|2021-03-05 13:10:00|13407.3|13404.3|13412|13406|13412.7|13407.1|13407.2|13402.8|294
1614950100000|2021-03-05 13:15:00|13410.4|13407.4|13413.9|13407.9|13414.2|13409.6|13409|13404.7|237
1614950400000|2021-03-05 13:20:00|13414.1|13408.1|13410.9|13404.9|13414.4|13409.1|13410.6|13404.6|319
1614950700000|2021-03-05 13:25:00|13410.6|13404.6|13423|13407|13423.2|13407.2|13408.7|13400.4|332
1614951000000|2021-03-05 13:30:00|13423.5|13407.5|13438.7|13432.7|13448.5|13442.5|13419.6|13403.6|600
1614951300000|2021-03-05 13:35:00|13439.1|13433.1|13427.9|13421.9|13440.8|13434.8|13425.7|13419.7|546
1614951600000|2021-03-05 13:40:00|13428.2|13422.2|13417.3|13411.3|13429.5|13423.5|13416.3|13410.3|486
1614951900000|2021-03-05 13:45:00|13417.1|13411.1|13415.4|13409.4|13418|13412|13412|13406|527
1614952200000|2021-03-05 13:50:00|13415.7|13409.7|13420.6|13414.6|13423.6|13417.6|13415.6|13409.6|537
1614952500000|2021-03-05 13:55:00|13420.5|13414.5|13421.4|13415.4|13422.6|13416.6|13420.2|13414.2|443
1614952800000|2021-03-05 14:00:00|13421.3|13415.3|13411.8|13405.8|13421.6|13416.5|13410.1|13404.1|622
1614953100000|2021-03-05 14:05:00|13412|13406|13408.2|13402.2|13413.1|13407.1|13407.6|13401.6|489
1614953400000|2021-03-05 14:10:00|13408.3|13402.3|13407.4|13401.4|13409.1|13403.3|13405.2|13399.2|425
1614953700000|2021-03-05 14:15:00|13407.3|13401.3|13398.6|13392.6|13407.3|13401.3|13396.3|13390.3|489
1614954000000|2021-03-05 14:20:00|13398.7|13392.7|13400.9|13394.9|13401.7|13395.7|13395.4|13389.4|451
1614954300000|2021-03-05 14:25:00|13401|13395|13401.2|13395.2|13401.8|13396.2|13399.1|13393.1|379
1614954600000|2021-03-05 14:30:00|13401.1|13395.1|13410.6|13404.6|13411.4|13405.4|13400.9|13394.9|490
1614954900000|2021-03-05 14:35:00|13410.8|13404.8|13418.5|13412.5|13418.8|13412.8|13409.5|13403.5|468
1614955200000|2021-03-05 14:40:00|13418.6|13412.6|13415.4|13409.4|13418.6|13412.6|13414|13408|496
1614955500000|2021-03-05 14:45:00|13415.5|13409.5|13420.4|13414.4|13421.4|13415.4|13414.3|13408.3|521
1614955800000|2021-03-05 14:50:00|13420.1|13414.1|13423.9|13417.9|13424.6|13418.6|13418.4|13412.4|619
1614956100000|2021-03-05 14:55:00|13423.8|13417.8|13424.4|13418.4|13428.3|13422.3|13421.3|13415.3|482
1614956400000|2021-03-05 15:00:00|13424.5|13418.5|13420|13414|13425.5|13419.5|13419.4|13413.4|479
1614956700000|2021-03-05 15:05:00|13420.4|13414.4|13417.7|13411.7|13422.3|13416.3|13414.2|13408.2|621
1614957000000|2021-03-05 15:10:00|13417.6|13411.6|13423.7|13417.7|13425.3|13419.3|13415.5|13409.5|583
1614957300000|2021-03-05 15:15:00|13423.6|13417.6|13418.5|13412.5|13425|13419|13417.4|13411.4|532
1614957600000|2021-03-05 15:20:00|13418.6|13412.6|13422.5|13416.5|13422.5|13416.5|13417.7|13411.7|576
1614957900000|2021-03-05 15:25:00|13422.4|13416.4|13421|13415|13422.4|13416.4|13413.5|13407.5|632
1614958200000|2021-03-05 15:30:00|13421.1|13415.1|13425|13419|13426.3|13420.3|13419.3|13413.3|551
1614958500000|2021-03-05 15:35:00|13424.8|13418.8|13423.8|13417.8|13425.4|13419.4|13416.9|13410.9|604
1614958800000|2021-03-05 15:40:00|13423.7|13417.7|13420.6|13414.6|13425.6|13419.6|13420|13414|500
1614959100000|2021-03-05 15:45:00|13420.5|13414.5|13416.5|13410.5|13424|13418|13416.5|13410.5|528
1614959400000|2021-03-05 15:50:00|13416.7|13410.7|13419.6|13413.6|13421.2|13415.2|13415.5|13409.5|526
1614959700000|2021-03-05 15:55:00|13419.7|13413.7|13439.2|13433.2|13439.3|13433.3|13419.4|13413.4|507
1614960000000|2021-03-05 16:00:00|13439.1|13433.1|13430.1|13424.1|13439.1|13433.1|13429.4|13423.4|426
1614960300000|2021-03-05 16:05:00|13430.6|13424.6|13436.1|13430.1|13438.1|13432.1|13429.4|13423.4|241
1614960600000|2021-03-05 16:10:00|13436.3|13430.3|13433.6|13427.6|13436.3|13430.3|13432.8|13426.8|246
1614960900000|2021-03-05 16:15:00|13433.7|13427.7|13433.3|13427.3|13434.5|13428.5|13430.3|13424.3|404
1614961200000|2021-03-05 16:20:00|13433.6|13427.6|13434.1|13428.1|13435.7|13429.7|13429.6|13423.6|422
1614961500000|2021-03-05 16:25:00|13434|13428|13441.3|13435.3|13445|13439|13432|13426|380
1614961800000|2021-03-05 16:30:00|13441.1|13435.1|13444.1|13438.1|13445.2|13439.2|13436.9|13430.9|360
1614962100000|2021-03-05 16:35:00|13443.9|13437.9|13438.1|13432.1|13445.8|13439.8|13437.6|13431.6|391
1614962400000|2021-03-05 16:40:00|13438.2|13432.2|13439.5|13433.5|13443.9|13437.9|13437.8|13431.8|429
1614962700000|2021-03-05 16:45:00|13439.6|13433.6|13443.7|13437.7|13444.1|13438.1|13439.3|13433.3|443
1614963000000|2021-03-05 16:50:00|13443.6|13437.6|13444.2|13438.2|13445.8|13439.8|13441.1|13435.1|414
1614963300000|2021-03-05 16:55:00|13444|13438|13437.8|13431.8|13445|13439|13437.7|13431.7|404
1614963600000|2021-03-05 17:00:00|13437.7|13431.7|13436.7|13430.7|13440|13434|13434.3|13428.3|531
1614963900000|2021-03-05 17:05:00|13436.6|13430.6|13440.2|13434.2|13441.2|13435.2|13436.6|13430.6|378
1614964200000|2021-03-05 17:10:00|13440.3|13434.3|13438.1|13435.1|13442.1|13437.3|13437.7|13432.6|339
1614964500000|2021-03-05 17:15:00|13438.2|13435.2|13435.6|13432.6|13440|13435.7|13434.3|13428.9|469
1614964800000|2021-03-05 17:20:00|13435.7|13432.7|13434.7|13428.7|13439.2|13434.8|13433.6|13427.6|345
1614965100000|2021-03-05 17:25:00|13434.9|13428.9|13433.9|13430.9|13437.3|13432.6|13432.2|13427.2|409
1614965400000|2021-03-05 17:30:00|13434|13431|13433.2|13430.2|13435.8|13431.3|13430.5|13426.1|419
1614965700000|2021-03-05 17:35:00|13434.7|13428.7|13434.2|13431.2|13437.8|13433.8|13433.2|13428.7|411
1614966000000|2021-03-05 17:40:00|13434|13431|13429.9|13426.9|13436.9|13432.1|13429.4|13424.9|357
1614966300000|2021-03-05 17:45:00|13429.8|13426.8|13427.6|13424.6|13432.1|13427.4|13426.1|13421.8|364
1614966600000|2021-03-05 17:50:00|13427.5|13424.5|13428.3|13425.3|13432|13427.2|13426|13421.5|436
1614966900000|2021-03-05 17:55:00|13428.4|13425.4|13426.6|13423.6|13430.3|13425.6|13425.7|13421.2|447
1614967200000|2021-03-05 18:00:00|13428.6|13422.6|13429.5|13426.5|13431.2|13426.8|13421.8|13417.2|445
1614967500000|2021-03-05 18:05:00|13429.2|13426.2|13424.3|13421.3|13432.2|13427.8|13423.5|13419|437
1614967800000|2021-03-05 18:10:00|13425.8|13419.8|13425.8|13422.8|13429|13424|13423.9|13419.2|530
1614968100000|2021-03-05 18:15:00|13425.9|13422.9|13418.4|13415.4|13428|13423.4|13417.8|13413.1|466
1614968400000|2021-03-05 18:20:00|13418.3|13415.3|13419|13416|13422.2|13417.6|13417.3|13412.2|477
1614968700000|2021-03-05 18:25:00|13419.1|13416.1|13419.2|13416.2|13422.1|13417.8|13416.8|13413.8|321
1614969000000|2021-03-05 18:30:00|13418.9|13415.9|13417.6|13414.6|13421|13416.6|13416.8|13412.7|363
1614969300000|2021-03-05 18:35:00|13417.4|13414.4|13416.8|13413.8|13421|13416.4|13416.5|13412.9|388
1614969600000|2021-03-05 18:40:00|13416.7|13413.7|13418|13415|13418.7|13415.2|13413.6|13408.9|315
1614969900000|2021-03-05 18:45:00|13418.1|13415.1|13416.1|13413.1|13419|13415.2|13414.6|13410.2|318
1614970200000|2021-03-05 18:50:00|13416|13413|13418|13415|13420|13415.1|13413.8|13410|324
1614970500000|2021-03-05 18:55:00|13419.5|13413.5|13417.6|13414.6|13420.3|13415.7|13417.1|13413.2|288
1614970800000|2021-03-05 19:00:00|13417.5|13414.5|13418.9|13415.9|13422|13417.5|13417|13412.8|376
1614971100000|2021-03-05 19:05:00|13418.8|13415.8|13420.7|13417.7|13423.2|13418.7|13418.1|13415.1|344
1614971400000|2021-03-05 19:10:00|13422.3|13416.3|13420.5|13417.5|13423.8|13419.5|13419.5|13415.2|333
1614971700000|2021-03-05 19:15:00|13421.6|13415.6|13426.1|13423.1|13428.6|13424.2|13419|13415|390
1614972000000|2021-03-05 19:20:00|13426|13423|13423.2|13420.2|13428|13423.3|13423.2|13418.7|347
1614972300000|2021-03-05 19:25:00|13422.8|13419.8|13422.3|13419.3|13424.5|13420.1|13421.9|13417.8|226
1614972600000|2021-03-05 19:30:00|13422.2|13419.2|13419.4|13416.4|13423.7|13419.4|13419.4|13415.1|198
1614972900000|2021-03-05 19:35:00|13419.5|13416.5|13420.2|13417.2|13422|13417.6|13418.6|13414.5|261
1614973200000|2021-03-05 19:40:00|13420.3|13417.3|13419.9|13416.9|13421.2|13418.2|13419.3|13415.1|230
1614973500000|2021-03-05 19:45:00|13420|13417|13416.4|13413.4|13422.1|13417.8|13416.4|13412.1|264
1614973800000|2021-03-05 19:50:00|13416.5|13413.5|13416.3|13413.3|13420.2|13415.4|13416.1|13411.9|334
1614974100000|2021-03-05 19:55:00|13416.2|13413.2|13418.2|13412.2|13418.4|13413.9|13414.2|13409.3|181
1614974400000|2021-03-05 20:00:00|13418.4|13412.4|13418.4|13415.4|13420.5|13416.1|13417.5|13412.4|222
1614974700000|2021-03-05 20:05:00|13418.3|13415.3|13422.2|13416.2|13423.1|13418.3|13418.3|13413.8|259
1614975000000|2021-03-05 20:10:00|13422.3|13416.3|13422.6|13416.6|13423.5|13418.4|13419.5|13414.6|283
1614975300000|2021-03-05 20:15:00|13422.7|13416.7|13421.4|13415.4|13422.8|13417.7|13419.8|13415.1|181
1614975600000|2021-03-05 20:20:00|13421.3|13415.3|13418.5|13412.5|13421.8|13417.3|13417.1|13412.5|224
1614975900000|2021-03-05 20:25:00|13418.4|13412.4|13417.1|13411.1|13418.9|13414.1|13415.9|13410.6|311
1614976200000|2021-03-05 20:30:00|13417|13411|13415.1|13409.1|13417.8|13412.1|13412.8|13408|307
1614976500000|2021-03-05 20:35:00|13415|13409|13413.8|13407.8|13415.5|13410.3|13412.7|13407.5|188
1614976800000|2021-03-05 20:40:00|13412.4|13409.4|13414.6|13408.6|13416.6|13411.5|13412.2|13407.7|227
1614977100000|2021-03-05 20:45:00|13414.7|13408.7|13412.8|13406.8|13415.8|13410.5|13411.7|13406.7|260
1614977400000|2021-03-05 20:50:00|13412.6|13406.6|13412|13406|13413.6|13407.6|13410.4|13405.5|263
1614977700000|2021-03-05 20:55:00|13411.9|13405.9|13412.7|13406.7|13413.6|13407.6|13411.7|13405.7|272
1614978000000|2021-03-05 21:00:00|13412.8|13406.8|13413.9|13407.9|13414.4|13408.4|13412.5|13406.5|152
1614978300000|2021-03-05 21:05:00|13414.1|13408.1|13414.2|13408.2|13414.8|13408.8|13413.3|13407.3|133
1614978600000|2021-03-05 21:10:00|13414.1|13408.1|13415.6|13409.6|13416.1|13410.1|13413.4|13407.1|149
1614978900000|2021-03-05 21:15:00|13415.7|13409.7|13417.9|13411.9|13419.6|13413.6|13415.5|13409.5|132
1614979200000|2021-03-05 21:20:00|13418.4|13412.4|13418.2|13412.2|13418.7|13412.7|13417|13410.7|119
1614979500000|2021-03-05 21:25:00|13418.3|13412.3|13418.1|13412.1|13419.5|13413.5|13416.8|13409.8|117
1614979800000|2021-03-05 21:30:00|13418|13412|13418.4|13412.4|13418.7|13412.7|13416.7|13409.9|138
1614980100000|2021-03-05 21:35:00|13418.2|13412.2|13421.5|13415.5|13421.7|13415.7|13417.9|13411.9|136
1614980400000|2021-03-05 21:40:00|13421.8|13415.8|13422.1|13406.1|13426.9|13420.9|13400|13384|301
1614980700000|2021-03-05 21:45:00|13422|13406|13421.9|13415.9|13444.9|13428.9|13406.8|13390.8|477
1614981000000|2021-03-05 21:50:00|13421.6|13415.6|13426.9|13413.7|13432.4|13420.1|13420.3|13410.2|355
1614981300000|2021-03-05 21:55:00|13427.4|13412.1|13429|13416.7|13436.4|13420.4|13423.5|13409.5|166
1615150800000|2021-03-07 21:00:00|13422.4|13415.4|13422.4|13415.4|13423.5|13416.5|13422.4|13415.4|3
1615151100000|2021-03-07 21:05:00|13423.5|13416.5|13422.4|13415.4|13423.5|13416.5|13422.4|13415.4|4
1615151400000|2021-03-07 21:10:00|13423.5|13416.5|13428.6|13415.5|13428.6|13416.5|13422.4|13415.4|13
1615151700000|2021-03-07 21:15:00|13423.5|13416.5|13422.4|13415.4|13427.7|13417.1|13422.4|13415.1|32
1615152000000|2021-03-07 21:20:00|13423.5|13416.5|13422.4|13415.4|13423.5|13416.5|13422.4|13415.4|6
1615152300000|2021-03-07 21:25:00|13426.3|13413|13424.9|13417.9|13426.3|13417.9|13422.4|13413|19
1615152600000|2021-03-07 21:30:00|13424.2|13417.2|13424.9|13417.9|13424.9|13417.9|13422.4|13415.4|13
1615152900000|2021-03-07 21:35:00|13423.6|13416.6|13423.1|13416.1|13426|13417.9|13422.4|13413.1|22
1615153200000|2021-03-07 21:40:00|13426|13413.1|13423.1|13416.1|13426|13417.9|13423.1|13413.1|10
1615153500000|2021-03-07 21:45:00|13424.9|13417.9|13424.9|13417.9|13424.9|13417.9|13422.4|13415.4|3
1615153800000|2021-03-07 21:50:00|13423.6|13416.6|13424.9|13417.9|13424.9|13417.9|13423.6|13416.6|2
1615154100000|2021-03-07 21:55:00|13424.8|13417.8|13424.8|13417.8|13424.9|13417.9|13422.4|13415.4|41
1615154400000|2021-03-07 22:00:00|13422.4|13415.4|13430.2|13415.2|13435.9|13417|13422.4|13413.1|65
1615154700000|2021-03-07 22:05:00|13428.9|13414.7|13441.9|13419.9|13452.2|13430.2|13428.6|13412.2|64
1615155000000|2021-03-07 22:10:00|13439.5|13417.5|13440.9|13418.9|13451.3|13429.3|13428.2|13409.5|101
1615155300000|2021-03-07 22:15:00|13440.3|13418.3|13440.7|13418.7|13442.8|13420.8|13439.4|13417.4|59
1615155600000|2021-03-07 22:20:00|13439.5|13417.5|13427.1|13411.1|13446.4|13430.4|13422.1|13406.1|108
1615155900000|2021-03-07 22:25:00|13426.8|13410.8|13426.6|13410.6|13432.4|13416.4|13422.4|13406.4|111
1615156200000|2021-03-07 22:30:00|13427.2|13411.2|13429.7|13413.7|13431.7|13415.7|13424.9|13408.9|65
1615156500000|2021-03-07 22:35:00|13429.1|13413.1|13431.1|13415.1|13431.1|13415.1|13425.3|13409.3|23
1615156800000|2021-03-07 22:40:00|13429.7|13413.7|13429.7|13413.7|13432.4|13416.4|13424.9|13408.9|54
1615157100000|2021-03-07 22:45:00|13428.1|13412.1|13427.2|13411.2|13432.3|13416.3|13425.3|13409.3|32
1615157400000|2021-03-07 22:50:00|13427.1|13411.1|13429.3|13413.3|13430.1|13414.1|13426|13410|32
1615157700000|2021-03-07 22:55:00|13423.9|13407.9|13427.5|13411.5|13432.2|13416.2|13423.9|13407.9|50
1615158000000|2021-03-07 23:00:00|13428.5|13412.5|13423.3|13407.3|13433|13417|13423.3|13407.3|111
1615158300000|2021-03-07 23:05:00|13425.2|13409.2|13433.7|13417.7|13435.5|13419.5|13420.7|13404.7|234
1615158600000|2021-03-07 23:10:00|13433.2|13417.2|13434.6|13418.6|13436.9|13420.9|13433.2|13417.2|161
1615158900000|2021-03-07 23:15:00|13435.1|13419.1|13417.9|13409.7|13435.9|13420.5|13416.5|13408.4|370
1615159200000|2021-03-07 23:20:00|13416.8|13410.1|13409.2|13403.2|13417.3|13410.7|13407|13395.7|220
1615159500000|2021-03-07 23:25:00|13409.3|13403.3|13402.5|13396.5|13410.7|13404.7|13402.4|13396.4|219
1615159800000|2021-03-07 23:30:00|13402.6|13396.6|13401.1|13395.1|13402.7|13396.7|13400.2|13393.9|202
1615160100000|2021-03-07 23:35:00|13401.9|13395.9|13400|13394|13404.1|13397.4|13399.3|13393.2|140
1615160400000|2021-03-07 23:40:00|13400.1|13394.1|13407.2|13401.2|13407.8|13401.8|13399.3|13393.3|231
1615160700000|2021-03-07 23:45:00|13407.3|13401.3|13411.1|13405.1|13411.4|13405.4|13406.9|13400.9|225
1615161000000|2021-03-07 23:50:00|13411|13405|13409.3|13403.3|13411.2|13405.3|13407.5|13401.7|140
1615161300000|2021-03-07 23:55:00|13409.2|13403.2|13411|13405|13411.9|13405.9|13408.7|13402.7|179
1615161600000|2021-03-08 00:00:00|13411.1|13405.1|13412.3|13409.3|13413.3|13409.4|13410.7|13404.8|158
1615161900000|2021-03-08 00:05:00|13413|13410|13414.5|13411.5|13415.2|13412.2|13412.4|13407.8|181
1615162200000|2021-03-08 00:10:00|13414.4|13411.4|13421.1|13418.1|13421.1|13418.1|13413.5|13408.9|195
1615162500000|2021-03-08 00:15:00|13421|13418|13422.1|13419.1|13425.3|13421.1|13420|13417|288
1615162800000|2021-03-08 00:20:00|13422|13419|13415.9|13412.9|13422.1|13419.1|13415.6|13412.6|184
1615163100000|2021-03-08 00:25:00|13417.3|13411.3|13417.8|13414.8|13420.6|13416.6|13415.6|13411.1|195
1615163400000|2021-03-08 00:30:00|13417.7|13414.7|13417.2|13414.2|13419.9|13416.9|13417|13414|132
1615163700000|2021-03-08 00:35:00|13417.1|13414.1|13417.4|13414.4|13417.7|13414.7|13417|13414|96
1615164000000|2021-03-08 00:40:00|13417.2|13414.2|13413.9|13410.9|13417.5|13414.5|13413.6|13409.7|122
1615164300000|2021-03-08 00:45:00|13414|13411|13411.5|13408.5|13415.5|13411|13410.2|13407.2|172
1615164600000|2021-03-08 00:50:00|13411.6|13408.6|13411.8|13408.8|13414.1|13411.1|13411.2|13408.2|191
1615164900000|2021-03-08 00:55:00|13411.9|13408.9|13416.9|13413.9|13417.4|13414.4|13411|13408|204
1615165200000|2021-03-08 01:00:00|13417.1|13414.1|13416.8|13413.8|13417.6|13414.6|13412.3|13409.3|351
1615165500000|2021-03-08 01:05:00|13416.7|13413.7|13417.5|13414.5|13418|13415|13416.4|13413.4|170
1615165800000|2021-03-08 01:10:00|13417.6|13414.6|13420.6|13417.6|13420.9|13417.9|13417.1|13414.1|205
1615166100000|2021-03-08 01:15:00|13420.5|13417.5|13420.7|13417.7|13424|13421|13419.9|13416.9|311
1615166400000|2021-03-08 01:20:00|13420.6|13417.6|13419.9|13416.9|13420.6|13417.6|13418.3|13415.3|281
1615166700000|2021-03-08 01:25:00|13419.8|13416.8|13420.9|13417.9|13421.7|13418.7|13419|13416|272
1615167000000|2021-03-08 01:30:00|13420.8|13417.8|13417.5|13414.5|13421.1|13418.1|13415|13412|372
1615167300000|2021-03-08 01:35:00|13417.4|13414.4|13417.2|13414.2|13420.1|13415.7|13415.5|13412.5|227
1615167600000|2021-03-08 01:40:00|13417|13414|13421.9|13418.9|13422.3|13419.3|13415.5|13412.5|353
1615167900000|2021-03-08 01:45:00|13421.8|13418.8|13420.9|13417.9|13424.5|13421.5|13419.3|13416.3|369
1615168200000|2021-03-08 01:50:00|13420.8|13417.8|13419.9|13416.9|13421.4|13418.4|13417.3|13414.3|386
1615168500000|2021-03-08 01:55:00|13420|13417|13419.6|13416.6|13420.2|13417.2|13418.2|13415.2|314
1615168800000|2021-03-08 02:00:00|13419.5|13416.5|13418.6|13415.6|13420.1|13417.1|13418.5|13415.5|210
1615169100000|2021-03-08 02:05:00|13418.7|13415.7|13419.2|13416.2|13419.8|13416.8|13418.5|13415.5|152
1615169400000|2021-03-08 02:10:00|13419.1|13416.1|13420|13417|13421.9|13418.9|13419.1|13416.1|210
1615169700000|2021-03-08 02:15:00|13420.1|13417.1|13422.7|13419.7|13423|13420|13420|13417|222
1615170000000|2021-03-08 02:20:00|13422.6|13419.6|13427.8|13424.8|13428.1|13425.1|13422.6|13419.6|256
1615170300000|2021-03-08 02:25:00|13428|13425|13435.6|13432.6|13436.5|13433.5|13427.9|13424.9|354
1615170600000|2021-03-08 02:30:00|13435.5|13432.5|13440.5|13437.5|13446.7|13443.6|13435.1|13432.1|430
1615170900000|2021-03-08 02:35:00|13440.6|13437.6|13438.8|13435.8|13442.5|13439.5|13437.6|13434.3|316
1615171200000|2021-03-08 02:40:00|13438.9|13435.9|13440.8|13437.8|13440.9|13437.9|13438.1|13435.1|287
1615171500000|2021-03-08 02:45:00|13440.9|13437.9|13448|13445|13448.2|13445.2|13440.8|13437.8|312
1615171800000|2021-03-08 02:50:00|13447.9|13444.9|13452.8|13449.8|13453.5|13450.1|13447.6|13444.6|330
1615172100000|2021-03-08 02:55:00|13452.7|13449.7|13446.5|13443.5|13452.8|13449.8|13445.6|13442.6|289
1615172400000|2021-03-08 03:00:00|13446.4|13443.4|13441.5|13438.5|13448.2|13444.5|13441.3|13438.3|456
1615172700000|2021-03-08 03:05:00|13441.6|13438.6|13443.6|13440.6|13444.2|13440.8|13440.5|13436.1|289
1615173000000|2021-03-08 03:10:00|13443.5|13440.5|13444.4|13441.4|13444.5|13441.5|13442.4|13439.4|223
1615173300000|2021-03-08 03:15:00|13444.6|13441.6|13442.2|13439.2|13444.6|13441.6|13440.7|13437.7|242
1615173600000|2021-03-08 03:20:00|13442.1|13439.1|13445.5|13442.5|13447.5|13444.5|13441.6|13438.6|235
1615173900000|2021-03-08 03:25:00|13445.4|13442.4|13444|13441|13447.4|13444.4|13443.3|13439.3|313
1615174200000|2021-03-08 03:30:00|13443.8|13440.8|13449.2|13446.2|13449.9|13446.9|13443.8|13440.8|289
1615174500000|2021-03-08 03:35:00|13449.3|13446.3|13451.2|13448.2|13453.4|13450.4|13449.3|13446.3|331
1615174800000|2021-03-08 03:40:00|13451.1|13448.1|13453.1|13450.1|13454|13450.2|13450|13447|272
1615175100000|2021-03-08 03:45:00|13453.2|13450.2|13452.7|13449.7|13454.8|13451.8|13451.9|13448.9|291
1615175400000|2021-03-08 03:50:00|13452.9|13449.9|13453.7|13450.7|13454.4|13451.4|13452.9|13449.9|218
1615175700000|2021-03-08 03:55:00|13453.8|13450.8|13453.2|13450.2|13454.4|13451.4|13452|13449|248
1615176000000|2021-03-08 04:00:00|13453.3|13450.3|13454.9|13451.9|13454.9|13451.9|13452.8|13449.8|230
1615176300000|2021-03-08 04:05:00|13454.7|13451.7|13453.5|13450.5|13454.8|13451.8|13452.2|13449.2|211
1615176600000|2021-03-08 04:10:00|13453.6|13450.6|13453.9|13450.9|13454.8|13451.8|13453.3|13450.3|214
1615176900000|2021-03-08 04:15:00|13453.8|13450.8|13455.1|13452.1|13455.5|13452.5|13453.5|13450.5|192
1615177200000|2021-03-08 04:20:00|13455|13452|13454.2|13451.2|13456.4|13453.4|13453.8|13450.8|171
1615177500000|2021-03-08 04:25:00|13454.1|13451.1|13452|13449|13454.1|13451.1|13451.6|13448.6|115
1615177800000|2021-03-08 04:30:00|13452.1|13449.1|13453.8|13450.8|13454.8|13451.3|13451.8|13448.8|209
1615178100000|2021-03-08 04:35:00|13453.9|13450.9|13456.6|13453.6|13457.6|13454.6|13453.9|13450.9|198
1615178400000|2021-03-08 04:40:00|13456.7|13453.7|13456|13453|13457.1|13454.1|13455.3|13452.3|174
1615178700000|2021-03-08 04:45:00|13455.9|13452.9|13456|13453|13457|13454|13455.5|13452.5|224
1615179000000|2021-03-08 04:50:00|13456.2|13453.2|13455.6|13452.6|13458|13453.9|13454.8|13451.7|150
1615179300000|2021-03-08 04:55:00|13455.5|13452.5|13451.9|13448.9|13455.8|13452.8|13451.4|13448|251
1615179600000|2021-03-08 05:00:00|13451.7|13448.7|13449.1|13446.1|13452.3|13448.8|13448.9|13445.9|293
1615179900000|2021-03-08 05:05:00|13449.2|13446.2|13451.2|13448.2|13451.9|13448.9|13449.2|13446.2|220
1615180200000|2021-03-08 05:10:00|13451.1|13448.1|13450.2|13447.2|13451.9|13448.9|13450.1|13447.1|210
1615180500000|2021-03-08 05:15:00|13450.3|13447.3|13449.1|13446.1|13450.9|13447.9|13447.7|13444.7|258
1615180800000|2021-03-08 05:20:00|13449.2|13446.2|13448.1|13445.1|13449.5|13446.5|13447.4|13444.4|237
1615181100000|2021-03-08 05:25:00|13448|13445|13447.5|13444.5|13449.2|13446.2|13447.1|13444.1|211
1615181400000|2021-03-08 05:30:00|13447.4|13444.4|13445.9|13442.9|13448|13445|13445.5|13441.2|321
1615181700000|2021-03-08 05:35:00|13446|13443|13443.9|13440.9|13446.5|13443.5|13442.9|13439.2|276
1615182000000|2021-03-08 05:40:00|13444|13441|13444.4|13441.4|13445|13442|13443|13440|287
1615182300000|2021-03-08 05:45:00|13444.5|13441.5|13443.7|13440.7|13445.3|13442.3|13443.7|13440.7|298
1615182600000|2021-03-08 05:50:00|13443.8|13440.8|13443|13440|13444|13441|13442|13439|334
1615182900000|2021-03-08 05:55:00|13443.1|13440.1|13442.9|13439.9|13444.1|13441.1|13442.1|13439.1|273
1615183200000|2021-03-08 06:00:00|13443|13440|13440.8|13437.8|13443.1|13440.1|13440.2|13437.2|352
1615183500000|2021-03-08 06:05:00|13440.9|13437.9|13441.4|13438.4|13441.8|13438.8|13440.1|13437.1|332
1615183800000|2021-03-08 06:10:00|13441.7|13438.7|13444|13441|13444.2|13441.2|13441.7|13438.7|243
1615184100000|2021-03-08 06:15:00|13443.9|13440.9|13445.7|13442.7|13446.1|13443.1|13442.9|13439.9|246
1615184400000|2021-03-08 06:20:00|13445.8|13442.8|13447|13444|13447.8|13444.8|13445.6|13442.6|219
1615184700000|2021-03-08 06:25:00|13446.9|13443.9|13448.1|13445.1|13448.5|13445.5|13446.9|13443.9|206
1615185000000|2021-03-08 06:30:00|13448|13445|13449.7|13446.7|13450.4|13447.4|13447.7|13444.7|241
1615185300000|2021-03-08 06:35:00|13449.8|13446.8|13451|13448|13451.8|13448.8|13449.3|13446.3|260
1615185600000|2021-03-08 06:40:00|13450.9|13447.9|13451.9|13448.9|13452.4|13449.4|13450.3|13447.3|328
1615185900000|2021-03-08 06:45:00|13451.8|13448.8|13453.4|13450.4|13454.6|13451.6|13451.6|13448.6|403
1615186200000|2021-03-08 06:50:00|13453.5|13450.5|13455.3|13452.3|13455.3|13452.3|13451.7|13448.7|260
1615186500000|2021-03-08 06:55:00|13455.2|13452.2|13459.3|13456.3|13461.1|13458.1|13454.9|13451.9|337
1615186800000|2021-03-08 07:00:00|13459.4|13456.4|13455.3|13452.3|13460|13457|13454.2|13451.2|253
1615187100000|2021-03-08 07:05:00|13455.4|13452.4|13456.7|13453.7|13457.3|13454.3|13454.9|13450.5|282
1615187400000|2021-03-08 07:10:00|13456.8|13453.8|13459.9|13456.9|13460.2|13457.2|13456.7|13453.6|257
1615187700000|2021-03-08 07:15:00|13459.8|13456.8|13460.4|13457.4|13460.6|13457.6|13458.2|13455.2|322
1615188000000|2021-03-08 07:20:00|13460.6|13457.6|13474.1|13471.1|13480|13475.6|13459.8|13456.8|447
1615188300000|2021-03-08 07:25:00|13474.2|13471.2|13472.6|13469.6|13475.3|13471.4|13471.6|13468.6|264
1615188600000|2021-03-08 07:30:00|13472.5|13469.5|13471.2|13468.2|13473.4|13470.4|13471.1|13468.1|189
1615188900000|2021-03-08 07:35:00|13471.3|13468.3|13471.5|13468.5|13471.6|13468.6|13469.2|13466.2|240
1615189200000|2021-03-08 07:40:00|13471.4|13468.4|13474.6|13471.6|13474.6|13471.6|13470.4|13467.4|269
1615189500000|2021-03-08 07:45:00|13474.5|13471.5|13475.3|13472.3|13475.4|13472.4|13472.2|13469.2|237
1615189800000|2021-03-08 07:50:00|13475.4|13472.4|13478.3|13475.3|13480.5|13476.9|13475.3|13472.3|198
1615190100000|2021-03-08 07:55:00|13478.1|13475.1|13479.1|13476.1|13481.8|13478.3|13478.1|13475.1|199
1615190400000|2021-03-08 08:00:00|13479.2|13476.2|13467.8|13464.8|13480.9|13476.5|13466.8|13462.9|424
1615190700000|2021-03-08 08:05:00|13467.9|13464.9|13470.2|13467.2|13470.8|13467.8|13465.9|13462.9|408
1615191000000|2021-03-08 08:10:00|13470.5|13467.5|13465.4|13462.4|13471|13468|13465.3|13462.3|413
1615191300000|2021-03-08 08:15:00|13465.5|13462.5|13470.7|13467.7|13472.8|13468.6|13465.2|13462.2|284
1615191600000|2021-03-08 08:20:00|13470.6|13467.6|13473|13470|13475.7|13471.3|13470.6|13467.6|206
1615191900000|2021-03-08 08:25:00|13472.9|13469.9|13473.8|13470.8|13474|13471|13471.4|13468.4|254
1615192200000|2021-03-08 08:30:00|13473.9|13470.9|13475.9|13472.9|13478.3|13475.3|13473.7|13470.7|300
1615192500000|2021-03-08 08:35:00|13475.8|13472.8|13477.9|13474.9|13479|13476|13473.5|13470.5|320
1615192800000|2021-03-08 08:40:00|13477.8|13474.8|13483.6|13480.6|13484.5|13481.5|13477.8|13474.8|264
1615193100000|2021-03-08 08:45:00|13483.5|13480.5|13483.6|13480.6|13487.9|13483.5|13482.5|13479.5|302
1615193400000|2021-03-08 08:50:00|13483.5|13480.5|13482.7|13479.7|13485.3|13482.3|13482.5|13479.5|256
1615193700000|2021-03-08 08:55:00|13482.6|13479.6|13484.5|13481.5|13485.9|13482.8|13481.3|13478.3|305
1615194000000|2021-03-08 09:00:00|13484.4|13481.4|13483.5|13480.5|13485.1|13482.1|13482.7|13479.7|316
1615194300000|2021-03-08 09:05:00|13483.4|13480.4|13482.3|13479.3|13484.8|13481.8|13480.7|13477.7|287
1615194600000|2021-03-08 09:10:00|13482.4|13479.4|13483.7|13480.7|13484.6|13481.6|13481.4|13478.4|268
1615194900000|2021-03-08 09:15:00|13483.6|13480.6|13485.7|13482.7|13485.9|13482.9|13482.3|13479.3|249
1615195200000|2021-03-08 09:20:00|13485.6|13482.6|13489.9|13486.9|13490.5|13487.5|13485.5|13482.5|298
1615195500000|2021-03-08 09:25:00|13489.8|13486.8|13495|13492|13499.5|13495.2|13489|13486|323
1615195800000|2021-03-08 09:30:00|13495.1|13492.1|13495.6|13492.6|13496.9|13493.9|13493.6|13489|314
1615196100000|2021-03-08 09:35:00|13495.8|13492.8|13497.9|13494.9|13500|13496|13495.8|13492.1|251
1615196400000|2021-03-08 09:40:00|13497.8|13494.8|13492.3|13489.3|13498.5|13495.5|13491.9|13488.9|259
1615196700000|2021-03-08 09:45:00|13492.4|13489.4|13484.3|13481.3|13492.6|13489.6|13483.8|13480.8|354
1615197000000|2021-03-08 09:50:00|13484.2|13481.2|13485.3|13482.3|13488.9|13485.9|13484.2|13481.2|269
1615197300000|2021-03-08 09:55:00|13485.5|13482.5|13487.3|13484.3|13489.6|13485.3|13484.6|13481.6|301
1615197600000|2021-03-08 10:00:00|13487.5|13484.5|13486.4|13483.4|13488|13485|13485.7|13482.7|263
1615197900000|2021-03-08 10:05:00|13486.3|13483.3|13484.3|13481.3|13486.9|13483.9|13483.8|13479.8|259
1615198200000|2021-03-08 10:10:00|13484.2|13481.2|13485|13482|13485.8|13482.8|13483.9|13480.9|265
1615198500000|2021-03-08 10:15:00|13485.1|13482.1|13486|13483|13486.8|13483.8|13484.8|13481.8|244
1615198800000|2021-03-08 10:20:00|13486.1|13483.1|13488.6|13485.6|13488.7|13485.7|13484.6|13481.5|261
1615199100000|2021-03-08 10:25:00|13488.5|13485.5|13485.2|13482.2|13488.6|13485.6|13485|13482|236
1615199400000|2021-03-08 10:30:00|13485|13482|13478.2|13475.2|13485.7|13482.7|13478.1|13475.1|306
1615199700000|2021-03-08 10:35:00|13478.1|13475.1|13475.8|13472.8|13478.6|13475.6|13471.8|13468.8|359
1615200000000|2021-03-08 10:40:00|13475.9|13472.9|13475.1|13472.1|13476.8|13473.8|13474.9|13471.9|213
1615200300000|2021-03-08 10:45:00|13475|13472|13475.9|13472.9|13475.9|13472.9|13472.3|13467.8|252
1615200600000|2021-03-08 10:50:00|13475.8|13472.8|13480.9|13477.9|13482.2|13478.1|13474|13471|251
1615200900000|2021-03-08 10:55:00|13481|13478|13483|13480|13484.5|13480.7|13480.9|13476.5|241
1615201200000|2021-03-08 11:00:00|13482.8|13479.8|13481.6|13478.6|13482.8|13479.8|13479.6|13476|259
1615201500000|2021-03-08 11:05:00|13481.7|13478.7|13481.1|13478.1|13482.7|13479.7|13480.6|13477.6|201
1615201800000|2021-03-08 11:10:00|13481|13478|13479|13476|13481.5|13478.5|13479|13476|218
1615202100000|2021-03-08 11:15:00|13478.8|13475.8|13479.4|13476.4|13481.6|13477.6|13478.5|13474.1|235
1615202400000|2021-03-08 11:20:00|13479.5|13476.5|13478.7|13475.7|13480.4|13477.4|13478.3|13475.3|217
1615202700000|2021-03-08 11:25:00|13478.6|13475.6|13478.1|13475.1|13478.6|13475.6|13476.8|13473.8|193
1615203000000|2021-03-08 11:30:00|13478|13475|13476.6|13473.6|13478.5|13475.5|13476.2|13473.2|216
1615203300000|2021-03-08 11:35:00|13476.7|13473.7|13476.3|13473.3|13477.8|13474.8|13474.9|13471.9|208
1615203600000|2021-03-08 11:40:00|13476.4|13473.4|13478.3|13475.3|13478.4|13475.4|13475.9|13472.9|170
1615203900000|2021-03-08 11:45:00|13478.4|13475.4|13480.2|13477.2|13480.4|13477.4|13477.1|13474.1|232
1615204200000|2021-03-08 11:50:00|13480.3|13477.3|13483.4|13480.4|13485.2|13481|13480.3|13477.3|191
1615204500000|2021-03-08 11:55:00|13483.3|13480.3|13485.5|13482.5|13485.7|13482.7|13482.3|13479.3|221
1615204800000|2021-03-08 12:00:00|13485.4|13482.4|13490.1|13487.1|13490.2|13487.2|13484.4|13481.4|280
1615205100000|2021-03-08 12:05:00|13490.3|13487.3|13488.6|13485.6|13490.8|13487.8|13487.9|13484.4|199
1615205400000|2021-03-08 12:10:00|13488.4|13485.4|13488|13485|13489.5|13486.5|13487.1|13483.3|184
1615205700000|2021-03-08 12:15:00|13488.2|13485.2|13489.3|13486.3|13491|13488|13487.9|13483.7|316
1615206000000|2021-03-08 12:20:00|13489.4|13486.4|13488.7|13485.7|13489.6|13486.6|13488.4|13485.4|175
1615206300000|2021-03-08 12:25:00|13488.8|13485.8|13488.6|13485.6|13489|13486|13486.8|13483.8|251
1615206600000|2021-03-08 12:30:00|13488.4|13485.4|13489.3|13486.3|13490.8|13487.8|13487.7|13484.7|240
1615206900000|2021-03-08 12:35:00|13489.4|13486.4|13490.7|13487.7|13490.8|13487.8|13488.6|13485.6|240
1615207200000|2021-03-08 12:40:00|13490.6|13487.6|13494.1|13491.1|13495.2|13492.2|13490.3|13487.3|234
1615207500000|2021-03-08 12:45:00|13494.2|13491.2|13490.6|13487.6|13495.6|13492.6|13490.6|13486.4|185
1615207800000|2021-03-08 12:50:00|13490.9|13487.9|13491.1|13488.1|13493.8|13489.7|13490.3|13487.3|174
1615208100000|2021-03-08 12:55:00|13491.2|13488.2|13490.7|13487.7|13491.4|13488.4|13490.2|13487.2|154
1615208400000|2021-03-08 13:00:00|13490.8|13487.8|13488.9|13485.9|13492.4|13489.4|13488.8|13484.4|269
1615208700000|2021-03-08 13:05:00|13489|13486|13489.5|13486.5|13491.2|13487.5|13487.6|13484.6|250
1615209000000|2021-03-08 13:10:00|13489.4|13486.4|13481.7|13478.7|13489.7|13486.7|13481.6|13478.6|263
1615209300000|2021-03-08 13:15:00|13481.8|13478.8|13480.1|13477.1|13483.5|13480.5|13480.1|13477.1|259
1615209600000|2021-03-08 13:20:00|13480.3|13477.3|13473.3|13470.3|13480.9|13477.9|13473.1|13470.1|293
1615209900000|2021-03-08 13:25:00|13473.2|13470.2|13471.1|13468.1|13474.2|13471.2|13470.7|13467.7|308
1615210200000|2021-03-08 13:30:00|13471.2|13468.2|13470.6|13467.6|13471.8|13468.8|13469.7|13466.7|272
1615210500000|2021-03-08 13:35:00|13470.7|13467.7|13475.5|13472.5|13476.5|13472.9|13470.7|13467.7|242
1615210800000|2021-03-08 13:40:00|13475.4|13472.4|13473.3|13470.3|13476.1|13473.1|13472|13469|261
1615211100000|2021-03-08 13:45:00|13473.2|13470.2|13471.1|13468.1|13473.4|13470.4|13469.8|13466.8|295
1615211400000|2021-03-08 13:50:00|13471.3|13468.3|13470.8|13467.8|13474.5|13470.7|13469.8|13466.8|309
1615211700000|2021-03-08 13:55:00|13470.9|13467.9|13469.6|13466.6|13473|13470|13468.6|13465.6|317
1615212000000|2021-03-08 14:00:00|13469.7|13466.7|13469.7|13466.7|13472|13468.4|13468.2|13464.5|440
1615212300000|2021-03-08 14:05:00|13469.8|13466.8|13468.4|13465.4|13472.5|13468.3|13468.2|13465.2|284
1615212600000|2021-03-08 14:10:00|13468.5|13465.5|13468.3|13465.3|13470.5|13467.5|13467|13464|345
1615212900000|2021-03-08 14:15:00|13468.4|13465.4|13470.6|13467.6|13471.5|13467.6|13466.5|13463.5|373
1615213200000|2021-03-08 14:20:00|13472.2|13466.2|13473|13470|13475.7|13471.7|13470.5|13466.2|266
1615213500000|2021-03-08 14:25:00|13473.1|13470.1|13474.7|13468.7|13474.8|13470.9|13471.4|13468.4|250
1615213800000|2021-03-08 14:30:00|13474.8|13468.8|13476.9|13473.9|13478.9|13474.9|13472.5|13468.8|456
1615214100000|2021-03-08 14:35:00|13477.1|13474.1|13474.9|13471.9|13480.7|13475.9|13474.3|13469.4|469
1615214400000|2021-03-08 14:40:00|13474.7|13471.7|13469.6|13466.6|13475.2|13471.8|13468.9|13463.3|462
1615214700000|2021-03-08 14:45:00|13469.7|13466.7|13473.4|13470.4|13475|13470.4|13468|13463.4|639
1615215000000|2021-03-08 14:50:00|13473.5|13470.5|13477.6|13474.6|13480|13475.2|13471.5|13467.1|643
1615215300000|2021-03-08 14:55:00|13477.5|13474.5|13484|13478|13486.4|13481.7|13475.1|13470.5|537
1615215600000|2021-03-08 15:00:00|13483.7|13477.7|13483.3|13477.3|13486.1|13481.9|13481.7|13476.5|461
1615215900000|2021-03-08 15:05:00|13483.8|13477.8|13482|13476|13483.9|13478.9|13479.5|13474.1|573
1615216200000|2021-03-08 15:10:00|13481.9|13475.9|13477|13474|13482.7|13478.6|13476.9|13472.5|544
1615216500000|2021-03-08 15:15:00|13476.9|13473.9|13474.4|13468.4|13480.5|13475.6|13472.5|13467.9|364
1615216800000|2021-03-08 15:20:00|13474.3|13468.3|13483.5|13477.5|13483.8|13477.8|13472.8|13468.1|410
1615217100000|2021-03-08 15:25:00|13483.6|13477.6|13489.6|13486.6|13490.4|13486.8|13482|13477.6|313
1615217400000|2021-03-08 15:30:00|13489.7|13486.7|13491.4|13485.4|13492.7|13489.6|13487.6|13483.4|367
1615217700000|2021-03-08 15:35:00|13491.5|13485.5|13492.4|13489.4|13494|13489.6|13489.2|13484.2|333
1615218000000|2021-03-08 15:40:00|13492.3|13489.3|13495.6|13492.6|13498.7|13493.4|13492|13487.7|329
1615218300000|2021-03-08 15:45:00|13495.5|13492.5|13498.8|13495.8|13499.8|13496.2|13495.3|13491.3|384
1615218600000|2021-03-08 15:50:00|13498.7|13495.7|13499.9|13496.9|13501.4|13497|13497.3|13493.8|270
1615218900000|2021-03-08 15:55:00|13500|13497|13500.9|13497.9|13502.7|13498.3|13497.4|13493.2|358
1615219200000|2021-03-08 16:00:00|13500.8|13497.8|13500.4|13497.4|13502.5|13498|13499.3|13494.7|346
1615219500000|2021-03-08 16:05:00|13500.3|13497.3|13497.9|13491.9|13501.5|13497.8|13496|13490.9|280
1615219800000|2021-03-08 16:10:00|13497.7|13491.7|13492.7|13489.7|13498|13493.5|13492.1|13487.9|177
1615220100000|2021-03-08 16:15:00|13492.6|13489.6|13494.6|13491.6|13495.1|13492.1|13492.3|13489.3|183
1615220400000|2021-03-08 16:20:00|13494.5|13491.5|13492.2|13489.2|13495.9|13492.2|13492.1|13489.1|207
1615220700000|2021-03-08 16:25:00|13492.3|13489.3|13494.4|13488.4|13496.7|13492.5|13492.1|13488.3|256
1615221000000|2021-03-08 16:30:00|13492.9|13489.9|13496|13490|13496.1|13492.8|13492.6|13488.8|254
1615221300000|2021-03-08 16:35:00|13496.1|13490.1|13498|13495|13498|13495|13494.4|13490|322
1615221600000|2021-03-08 16:40:00|13498.1|13495.1|13501.4|13498.4|13501.4|13498.4|13496.2|13492.6|385
1615221900000|2021-03-08 16:45:00|13501.5|13498.5|13505.4|13499.4|13505.9|13501.3|13499.4|13494.8|346
1615222200000|2021-03-08 16:50:00|13505.8|13499.8|13507.3|13501.3|13509.1|13503.4|13503.3|13498.7|368
1615222500000|2021-03-08 16:55:00|13507.2|13501.2|13506.6|13503.6|13508.3|13503.9|13504.2|13499.4|420
1615222800000|2021-03-08 17:00:00|13508.1|13502.1|13506.8|13500.8|13508.3|13502.7|13505.7|13499.8|477
1615223100000|2021-03-08 17:05:00|13506.9|13500.9|13506|13500|13507.6|13502.6|13504.5|13499.7|360
1615223400000|2021-03-08 17:10:00|13506.1|13500.1|13506.2|13500.2|13506.5|13500.5|13504.9|13498.9|313
1615223700000|2021-03-08 17:15:00|13506.3|13500.3|13503.7|13497.7|13507.3|13501.3|13501.7|13496.4|442
1615224000000|2021-03-08 17:20:00|13503.8|13497.8|13497.6|13491.6|13503.8|13498|13497.6|13491.6|344
1615224300000|2021-03-08 17:25:00|13497.5|13491.5|13498.7|13492.7|13501.1|13495.1|13496.5|13490.5|321
1615224600000|2021-03-08 17:30:00|13498.8|13492.8|13497.5|13491.5|13500.4|13494.4|13495.7|13490.5|358
1615224900000|2021-03-08 17:35:00|13497.6|13491.6|13497|13491|13498.2|13493.7|13494.7|13489.9|382
1615225200000|2021-03-08 17:40:00|13497.1|13491.1|13494.2|13491.2|13497.9|13493.2|13494.2|13489.5|332
1615225500000|2021-03-08 17:45:00|13494.3|13491.3|13495.2|13489.2|13496.8|13492.2|13492|13487.7|363
1615225800000|2021-03-08 17:50:00|13494.9|13488.9|13495.7|13492.7|13497.3|13492.8|13492.5|13488.1|305
1615226100000|2021-03-08 17:55:00|13495.8|13492.8|13496.6|13490.6|13498|13493.4|13494.5|13489.7|258
1615226400000|2021-03-08 18:00:00|13496.5|13490.5|13491.9|13488.9|13496.7|13492.2|13490.9|13487.2|309
1615226700000|2021-03-08 18:05:00|13493.2|13487.2|13492.8|13486.8|13493.5|13489.2|13490.9|13485.3|236
1615227000000|2021-03-08 18:10:00|13492.9|13486.9|13491.8|13485.8|13493.6|13489.4|13490.9|13485.6|262
1615227300000|2021-03-08 18:15:00|13491.7|13485.7|13492.5|13486.5|13492.7|13487.6|13490.2|13485.6|188
1615227600000|2021-03-08 18:20:00|13492.3|13486.3|13492|13489|13493.5|13489.3|13491|13486|210
1615227900000|2021-03-08 18:25:00|13491.9|13488.9|13495.2|13489.2|13495.5|13490.9|13491.7|13486.8|239
1615228200000|2021-03-08 18:30:00|13495.1|13489.1|13497|13491|13497.3|13492.8|13493.3|13488.5|298
1615228500000|2021-03-08 18:35:00|13497.2|13491.2|13499.2|13493.2|13499.5|13494.5|13495.4|13489.7|360
1615228800000|2021-03-08 18:40:00|13499.3|13493.3|13500|13494|13500.4|13495.4|13496.7|13491.7|307
1615229100000|2021-03-08 18:45:00|13499.9|13493.9|13505.4|13499.4|13505.6|13499.6|13498.3|13493.8|297
1615229400000|2021-03-08 18:50:00|13505.3|13499.3|13508.4|13502.4|13509.6|13503.6|13504.7|13498.7|360
1615229700000|2021-03-08 18:55:00|13508.3|13502.3|13508.2|13502.2|13508.6|13503.5|13506.4|13500.6|296
1615230000000|2021-03-08 19:00:00|13508.1|13502.1|13507.1|13501.1|13508.3|13503.4|13504.9|13498.9|355
1615230300000|2021-03-08 19:05:00|13507.3|13501.3|13502.7|13499.7|13507.6|13501.6|13502.3|13497.4|315
1615230600000|2021-03-08 19:10:00|13504.2|13498.2|13503|13497|13505|13500.2|13501.8|13496.4|271
1615230900000|2021-03-08 19:15:00|13502.9|13496.9|13504.1|13498.1|13504.9|13500.1|13499.9|13495.3|325
1615231200000|2021-03-08 19:20:00|13504|13498|13503|13497|13505|13500.4|13501.8|13496.8|324
1615231500000|2021-03-08 19:25:00|13502.9|13496.9|13502.8|13496.8|13503.5|13498.3|13500.2|13494.2|375
1615231800000|2021-03-08 19:30:00|13502.7|13496.7|13504.3|13498.3|13504.3|13499.7|13500.2|13494.4|307
1615232100000|2021-03-08 19:35:00|13504.4|13498.4|13502.9|13499.9|13505.1|13500|13501.6|13496.4|311
1615232400000|2021-03-08 19:40:00|13502.8|13499.8|13505.7|13499.7|13506.3|13501.9|13502.3|13497.4|289
1615232700000|2021-03-08 19:45:00|13504.2|13501.2|13503.3|13500.3|13506.1|13501.3|13502.3|13497.8|285
1615233000000|2021-03-08 19:50:00|13503.1|13500.1|13502.3|13496.3|13505.1|13500.4|13500.2|13495.8|279
1615233300000|2021-03-08 19:55:00|13502.7|13496.7|13502|13496|13504.3|13499.7|13499.3|13494.6|299
1615233600000|2021-03-08 20:00:00|13502.1|13496.1|13505.3|13502.3|13507.3|13502.7|13500.9|13496.1|310
1615233900000|2021-03-08 20:05:00|13505.1|13502.1|13507.5|13501.5|13508.1|13503.5|13505.1|13500.5|209
1615234200000|2021-03-08 20:10:00|13505.9|13502.9|13507|13501|13508.9|13504.2|13505|13500.5|235
1615234500000|2021-03-08 20:15:00|13506.9|13500.9|13512.4|13506.4|13513|13508.1|13505.9|13500.7|272
1615234800000|2021-03-08 20:20:00|13512.2|13506.2|13510.1|13504.1|13512.2|13507.3|13508.8|13502.8|366
1615235100000|2021-03-08 20:25:00|13510.2|13504.2|13509.3|13503.3|13511.2|13506.1|13508.9|13502.9|320
1615235400000|2021-03-08 20:30:00|13509.2|13503.2|13508.9|13502.9|13509.6|13504.7|13506.8|13500.8|380
1615235700000|2021-03-08 20:35:00|13509|13503|13509.3|13503.3|13509.5|13505|13507.8|13502.4|280
1615236000000|2021-03-08 20:40:00|13509.2|13503.2|13510.3|13504.3|13511.4|13505.9|13508.4|13503.2|305
1615236300000|2021-03-08 20:45:00|13510.2|13504.2|13509.6|13503.6|13511.2|13506.5|13508.9|13502.9|178
1615236600000|2021-03-08 20:50:00|13509.5|13503.5|13510.4|13504.4|13510.4|13505.2|13507.7|13502.6|222
1615236900000|2021-03-08 20:55:00|13510.3|13504.3|13511.9|13505.9|13512.5|13506.9|13509.1|13504.2|231
1615237200000|2021-03-08 21:00:00|13512|13506|13511.9|13505.9|13512.6|13506.6|13511|13505|156
1615237500000|2021-03-08 21:05:00|13511.8|13505.8|13511.9|13505.9|13512.4|13506.4|13511.5|13505.5|118
1615237800000|2021-03-08 21:10:00|13512|13506|13513.7|13507.7|13514|13508|13511.8|13505.8|106
1615238100000|2021-03-08 21:15:00|13513.6|13507.6|13517.1|13511.1|13517.1|13511.8|13513.5|13507.5|109
1615238400000|2021-03-08 21:20:00|13516.9|13510.9|13517.1|13511.1|13517.5|13511.7|13514.7|13510.1|70
1615238700000|2021-03-08 21:25:00|13517.2|13511.2|13517.4|13511.4|13517.4|13512.4|13515.4|13510.5|85
1615239000000|2021-03-08 21:30:00|13515.4|13512.4|13517.5|13511.5|13517.7|13512.4|13515.4|13510.8|90
1615239300000|2021-03-08 21:35:00|13517.6|13511.6|13517.2|13511.2|13517.6|13511.6|13516.9|13510.9|82
1615239600000|2021-03-08 21:40:00|13516.9|13510.9|13518|13512|13518.2|13512.2|13516.7|13510.7|107
1615239900000|2021-03-08 21:45:00|13517.8|13511.8|13517.8|13511.7|13519.3|13512.3|13517.2|13508.8|182
1615240200000|2021-03-08 21:50:00|13517.6|13511.6|13518.2|13512.2|13520.3|13513|13515.9|13509.9|283
1615240500000|2021-03-08 21:55:00|13518|13512|13514.6|13500.8|13521.4|13512.5|13506.8|13490.8|614
1615240800000|2021-03-08 22:00:00|13514|13501.3|13505.6|13489.6|13517.8|13502.2|13503|13487|74
1615241100000|2021-03-08 22:05:00|13503.8|13487.8|13505.1|13489.1|13509|13493|13502.7|13486.7|93
1615241400000|2021-03-08 22:10:00|13504.3|13488.3|13506.6|13490.6|13510.8|13494.8|13504.2|13488.2|87
1615241700000|2021-03-08 22:15:00|13506.8|13490.8|13509.7|13493.7|13509.7|13493.7|13506.6|13490.6|32
1615242000000|2021-03-08 22:20:00|13508.4|13492.4|13506.4|13490.4|13508.6|13492.6|13503.1|13487.1|89
1615242300000|2021-03-08 22:25:00|13506.5|13490.5|13505.6|13489.6|13509.4|13493.4|13504.2|13488.2|83
1615242600000|2021-03-08 22:30:00|13505.8|13489.8|13506.7|13490.7|13511.3|13495.3|13505|13489|139
1615242900000|2021-03-08 22:35:00|13506.9|13490.9|13516.6|13500.6|13516.8|13500.8|13503.6|13487.6|255
1615243200000|2021-03-08 22:40:00|13516.5|13500.5|13515|13506.5|13518|13506.5|13513.7|13498.4|191
1615243500000|2021-03-08 22:45:00|13514.9|13504.8|13510.4|13501.7|13515.9|13505.7|13510.2|13497|194
1615243800000|2021-03-08 22:50:00|13510.3|13501.5|13514.1|13505.2|13516.2|13506.5|13510.2|13497.7|200
1615244100000|2021-03-08 22:55:00|13514.3|13505.8|13514.6|13502.4|13515.9|13506.6|13512.4|13499.6|172
1615244400000|2021-03-08 23:00:00|13514.1|13503.3|13513.2|13507.2|13516.3|13509.1|13506.1|13490.3|340
1615244700000|2021-03-08 23:05:00|13513|13507|13514|13508|13515.4|13509|13507.8|13500.8|200
1615245000000|2021-03-08 23:10:00|13514.2|13508.2|13512.9|13505.8|13514.3|13508.3|13511.9|13505.2|111
1615245300000|2021-03-08 23:15:00|13512.3|13504.9|13511.5|13505.5|13512.5|13506.5|13511|13504.9|116
1615245600000|2021-03-08 23:20:00|13511.4|13505.4|13512.3|13506.3|13512.4|13506.4|13510.4|13504.4|118
1615245900000|2021-03-08 23:25:00|13512.2|13506.2|13509.3|13503.3|13512.5|13506.5|13509.1|13503.1|156
1615246200000|2021-03-08 23:30:00|13509.4|13503.4|13507|13501|13509.6|13503.6|13505.3|13499.3|192
1615246500000|2021-03-08 23:35:00|13507.2|13501.2|13507.4|13501.4|13507.6|13501.6|13506.7|13500.7|114
1615246800000|2021-03-08 23:40:00|13507.3|13501.3|13508.5|13502.5|13508.6|13502.6|13506.8|13500.8|99
1615247100000|2021-03-08 23:45:00|13508.7|13502.7|13504.7|13498.7|13508.9|13502.9|13503.6|13497.6|126
1615247400000|2021-03-08 23:50:00|13504.6|13498.6|13506.3|13500.3|13506.7|13500.7|13504.5|13498.5|141
1615247700000|2021-03-08 23:55:00|13506.2|13500.2|13507.6|13501.6|13508.2|13502.2|13505.3|13499.3|160
1615248000000|2021-03-09 00:00:00|13507.5|13501.5|13508.2|13502.2|13509|13504.1|13504.9|13498.9|252
1615248300000|2021-03-09 00:05:00|13508.1|13502.1|13514.1|13508.1|13514.2|13508.2|13508.1|13502.1|262
1615248600000|2021-03-09 00:10:00|13514.3|13508.3|13510.4|13504.4|13515.5|13509.5|13508.7|13503.8|193
1615248900000|2021-03-09 00:15:00|13510.3|13504.3|13510.4|13504.4|13511.8|13506.7|13507.8|13501.8|263
1615249200000|2021-03-09 00:20:00|13510.5|13504.5|13513.3|13507.3|13513.5|13508.5|13508|13503.4|182
1615249500000|2021-03-09 00:25:00|13513.2|13507.2|13516.3|13510.3|13516.5|13512.1|13510.5|13505.4|263
1615249800000|2021-03-09 00:30:00|13516.4|13510.4|13517.4|13511.4|13519.9|13515.3|13512.1|13507.6|358
1615250100000|2021-03-09 00:35:00|13517.6|13511.6|13516.2|13513.2|13518.5|13513.5|13514.4|13509.5|245
1615250400000|2021-03-09 00:40:00|13516.1|13513.1|13514|13511|13520.3|13515.4|13512.7|13508.5|250
1615250700000|2021-03-09 00:45:00|13513.9|13510.9|13513.5|13510.5|13516.4|13511.9|13513|13508.4|220
1615251000000|2021-03-09 00:50:00|13513.6|13510.6|13515.3|13509.3|13518.2|13513.9|13513.5|13509|232
1615251300000|2021-03-09 00:55:00|13515.2|13509.2|13505.9|13499.9|13517.4|13512.2|13505.5|13499.5|210
1615251600000|2021-03-09 01:00:00|13506.4|13500.4|13508.8|13502.8|13516.5|13510.5|13505.9|13500.4|449
1615251900000|2021-03-09 01:05:00|13507|13504|13502.7|13499.7|13509.4|13504|13502.5|13497.7|370
1615252200000|2021-03-09 01:10:00|13504.1|13498.1|13502.8|13499.8|13504.9|13500.3|13500.8|13496.1|273
1615252500000|2021-03-09 01:15:00|13502.9|13499.9|13507.4|13501.4|13507.4|13502.7|13502.9|13498.2|277
1615252800000|2021-03-09 01:20:00|13507.1|13501.1|13514.8|13508.8|13516.7|13512.1|13505.4|13500.5|282
1615253100000|2021-03-09 01:25:00|13514.9|13508.9|13515.4|13509.4|13518.6|13513.7|13513|13508.6|385
1615253400000|2021-03-09 01:30:00|13515.5|13509.5|13525.2|13522.2|13526.7|13522.3|13513.5|13509|428
1615253700000|2021-03-09 01:35:00|13525.3|13522.3|13529.5|13523.5|13534|13528.1|13524.5|13519.8|480
1615254000000|2021-03-09 01:40:00|13529.6|13523.6|13527|13521|13530.2|13525.5|13523.1|13518.1|489
1615254300000|2021-03-09 01:45:00|13526.9|13520.9|13525.6|13519.6|13528.9|13522.9|13520.7|13516.1|446
1615254600000|2021-03-09 01:50:00|13525.5|13519.5|13519.8|13516.8|13526|13521.6|13519.8|13515.1|353
1615254900000|2021-03-09 01:55:00|13519.7|13516.7|13522.3|13516.3|13524|13519.4|13519|13514.4|401
1615255200000|2021-03-09 02:00:00|13522.2|13516.2|13513.5|13510.5|13522.8|13517|13511.9|13507.3|345
1615255500000|2021-03-09 02:05:00|13513.6|13510.6|13511.6|13505.6|13515.6|13511.1|13506|13500|388
1615255800000|2021-03-09 02:10:00|13511.2|13505.2|13507.2|13501.2|13511.2|13506.4|13504.2|13498.3|408
1615256100000|2021-03-09 02:15:00|13507.3|13501.3|13502.5|13496.5|13509.1|13504.4|13501.8|13495.8|297
1615256400000|2021-03-09 02:20:00|13502.6|13496.6|13505.6|13499.6|13507.8|13502|13500.2|13494.2|445
1615256700000|2021-03-09 02:25:00|13505.9|13499.9|13502.6|13496.6|13506.2|13501.2|13498.9|13492.9|384
1615257000000|2021-03-09 02:30:00|13502.5|13496.5|13507.2|13504.2|13509.3|13504.8|13499.5|13493.5|378
1615257300000|2021-03-09 02:35:00|13508.9|13502.9|13508.2|13502.2|13509.7|13504.3|13504.5|13498.9|330
1615257600000|2021-03-09 02:40:00|13508.3|13502.3|13507.4|13501.4|13513.2|13507.2|13505.2|13500.6|292
1615257900000|2021-03-09 02:45:00|13506.6|13500.6|13502.2|13496.2|13510.7|13504.7|13502|13496|419
1615258200000|2021-03-09 02:50:00|13502.1|13496.1|13499.3|13493.3|13505.2|13500.3|13498.3|13492.3|409
1615258500000|2021-03-09 02:55:00|13497.8|13494.8|13494.1|13488.1|13499.6|13495.1|13491.9|13486.4|325
1615258800000|2021-03-09 03:00:00|13494|13488|13494.5|13488.5|13498.4|13492.4|13493.6|13487.6|355
1615259100000|2021-03-09 03:05:00|13494.8|13488.8|13490.3|13484.3|13495.1|13489.1|13490.2|13484.2|380
1615259400000|2021-03-09 03:10:00|13490.6|13484.6|13486|13480|13491.4|13485.4|13485.6|13479.6|374
1615259700000|2021-03-09 03:15:00|13486.1|13480.1|13487|13481|13489.3|13484.5|13484.2|13479.6|356
1615260000000|2021-03-09 03:20:00|13486.9|13480.9|13491.7|13485.7|13493|13487.2|13485.6|13480.8|361
1615260300000|2021-03-09 03:25:00|13490.2|13487.2|13498.2|13492.2|13498.7|13493.1|13490.1|13485.7|329
1615260600000|2021-03-09 03:30:00|13498.3|13492.3|13496.9|13490.9|13498.3|13492.9|13495.4|13490.7|182
1615260900000|2021-03-09 03:35:00|13496.7|13490.7|13499.3|13493.3|13499.4|13494.5|13494.8|13490.1|250
1615261200000|2021-03-09 03:40:00|13499.2|13493.2|13499.4|13493.4|13500.5|13495.3|13496.5|13491.2|256
1615261500000|2021-03-09 03:45:00|13499.2|13493.2|13499|13493|13500|13495.9|13496.8|13492.2|333
1615261800000|2021-03-09 03:50:00|13499.2|13493.2|13495.5|13489.5|13499.2|13494.6|13491.7|13487.2|344
1615262100000|2021-03-09 03:55:00|13495.4|13489.4|13489.3|13486.3|13495.4|13489.4|13488.9|13484|393
1615262400000|2021-03-09 04:00:00|13490.5|13484.5|13489.3|13483.3|13491.1|13485.1|13487.5|13481.5|331
1615262700000|2021-03-09 04:05:00|13489.2|13483.2|13489.3|13483.3|13490|13485.5|13486.7|13482.1|236
1615263000000|2021-03-09 04:10:00|13489.4|13483.4|13490.6|13487.6|13492.2|13487.7|13487.4|13482.6|207
1615263300000|2021-03-09 04:15:00|13490.4|13487.4|13494.8|13488.8|13495.1|13489.1|13490.3|13486.1|176
1615263600000|2021-03-09 04:20:00|13494.9|13488.9|13499.4|13493.4|13499.5|13493.5|13492.9|13488.2|264
1615263900000|2021-03-09 04:25:00|13499.2|13493.2|13502.6|13496.6|13503.2|13497.3|13498.7|13493.2|248
1615264200000|2021-03-09 04:30:00|13502.5|13496.5|13499.8|13496.8|13502.7|13497.7|13498.4|13493.7|249
1615264500000|2021-03-09 04:35:00|13499.7|13496.7|13500.7|13494.7|13501.6|13496.7|13497.3|13492.6|219
1615264800000|2021-03-09 04:40:00|13500.8|13494.8|13501.3|13498.3|13502.7|13498.4|13499.2|13494.7|202
1615265100000|2021-03-09 04:45:00|13501.4|13498.4|13501.5|13495.5|13504.3|13499.1|13499.1|13493.1|260
1615265400000|2021-03-09 04:50:00|13501.6|13495.6|13500.4|13494.4|13501.6|13495.8|13497|13492.5|226
1615265700000|2021-03-09 04:55:00|13500.5|13494.5|13500.5|13494.5|13502.1|13497.6|13497.3|13492.7|375
1615266000000|2021-03-09 05:00:00|13500.4|13494.4|13496.1|13493.1|13500.5|13496|13496.1|13491.6|419
1615266300000|2021-03-09 05:05:00|13496.2|13493.2|13499.2|13493.2|13500.3|13495.6|13494.8|13489.3|337
1615266600000|2021-03-09 05:10:00|13499.1|13493.1|13497.2|13491.2|13500.1|13495.6|13496|13491.1|328
1615266900000|2021-03-09 05:15:00|13497.1|13491.1|13495.6|13489.6|13497.1|13492.6|13493.6|13488.3|246
1615267200000|2021-03-09 05:20:00|13495.7|13489.7|13494.9|13488.9|13495.8|13491.1|13492.8|13488.2|265
1615267500000|2021-03-09 05:25:00|13495|13489|13494|13488|13495.4|13490.7|13491.5|13486.8|251
1615267800000|2021-03-09 05:30:00|13492.5|13489.5|13495.9|13489.9|13496|13491.5|13490.9|13486.4|324
1615268100000|2021-03-09 05:35:00|13496|13490|13496.1|13493.1|13497.3|13493.5|13494.6|13489.8|240
1615268400000|2021-03-09 05:40:00|13496|13493|13498|13492|13500.1|13495.5|13495.9|13491.3|264
1615268700000|2021-03-09 05:45:00|13498.1|13492.1|13498.6|13495.6|13500.7|13496|13495.7|13491.4|251
1615269000000|2021-03-09 05:50:00|13498.7|13495.7|13498.4|13495.4|13500.9|13496.5|13496.3|13491.5|290
1615269300000|2021-03-09 05:55:00|13498.3|13495.3|13499.9|13496.9|13501.1|13496.9|13496.7|13492.4|270
1615269600000|2021-03-09 06:00:00|13499.8|13496.8|13498.5|13495.5|13502.9|13498.5|13498.2|13493.5|327
1615269900000|2021-03-09 06:05:00|13498.4|13495.4|13498|13495|13502|13497.7|13497.9|13493.7|229
1615270200000|2021-03-09 06:10:00|13498.1|13495.1|13497.4|13491.4|13499.7|13495.1|13495.5|13491|265
1615270500000|2021-03-09 06:15:00|13497.3|13491.3|13495.1|13489.1|13497.5|13493|13493.8|13489|238
1615270800000|2021-03-09 06:20:00|13495|13489|13498.2|13492.2|13498.6|13494|13493|13488.5|277
1615271100000|2021-03-09 06:25:00|13498.3|13492.3|13497.2|13491.2|13498.4|13493.6|13495.1|13490.7|318
1615271400000|2021-03-09 06:30:00|13497.3|13491.3|13495.8|13492.8|13497.8|13493.2|13494.7|13489.6|249
1615271700000|2021-03-09 06:35:00|13495.9|13492.9|13494|13491|13497.2|13492.9|13492.7|13488.3|249
1615272000000|2021-03-09 06:40:00|13493.9|13490.9|13499.5|13493.5|13499.8|13495.1|13493.2|13488.8|318
1615272300000|2021-03-09 06:45:00|13499.6|13493.6|13501.1|13498.1|13502.3|13498.1|13497.4|13492.8|284
1615272600000|2021-03-09 06:50:00|13501.2|13498.2|13505.6|13499.6|13508.6|13503|13501|13496.7|314
1615272900000|2021-03-09 06:55:00|13505.5|13499.5|13504.3|13501.3|13506|13501.7|13502.9|13498.4|256
1615273200000|2021-03-09 07:00:00|13504.2|13501.2|13510|13504|13511.6|13506.2|13504|13499.3|244
1615273500000|2021-03-09 07:05:00|13509.9|13503.9|13508.8|13505.8|13510.4|13505.9|13506.1|13501.5|242
1615273800000|2021-03-09 07:10:00|13508.9|13505.9|13500.3|13497.3|13510.8|13506.4|13500.3|13495.9|302
1615274100000|2021-03-09 07:15:00|13500.4|13497.4|13496.2|13490.2|13501.6|13497.4|13494.8|13490.2|325
1615274400000|2021-03-09 07:20:00|13494.6|13491.6|13491.6|13488.6|13496.2|13492.1|13489|13483.9|373
1615274700000|2021-03-09 07:25:00|13491.5|13488.5|13490.3|13487.3|13495.8|13491.8|13490.2|13486.4|342
1615275000000|2021-03-09 07:30:00|13490.4|13487.4|13479.1|13473.1|13491.2|13488.2|13476.6|13471.6|430
1615275300000|2021-03-09 07:35:00|13479.5|13473.5|13476.8|13473.8|13483.7|13478.1|13476.8|13471|328
1615275600000|2021-03-09 07:40:00|13478.8|13472.8|13479.5|13473.5|13479.8|13475.5|13475.2|13470.5|307
1615275900000|2021-03-09 07:45:00|13477.9|13474.9|13473|13470|13481.6|13476.9|13472.9|13467.9|422
1615276200000|2021-03-09 07:50:00|13473.1|13470.1|13470.3|13467.3|13474|13470.1|13465.7|13461|422
1615276500000|2021-03-09 07:55:00|13470.4|13467.4|13473.9|13470.9|13475.5|13471.3|13469|13464.7|404
1615276800000|2021-03-09 08:00:00|13473.8|13470.8|13478.1|13472.1|13479.2|13474.6|13473.8|13470.2|376
1615277100000|2021-03-09 08:05:00|13478.2|13472.2|13477.5|13471.5|13478.3|13473.8|13473.2|13468.7|362
1615277400000|2021-03-09 08:10:00|13477.4|13471.4|13477.3|13474.3|13480.7|13476|13474.3|13469.8|307
1615277700000|2021-03-09 08:15:00|13478.8|13472.8|13473.7|13470.7|13479.5|13475|13472.7|13468.4|353
1615278000000|2021-03-09 08:20:00|13473.8|13470.8|13474.5|13468.5|13480.5|13475.5|13473.5|13468.5|369
1615278300000|2021-03-09 08:25:00|13474|13468|13469|13463|13475.1|13470.7|13467.5|13462.8|326
1615278600000|2021-03-09 08:30:00|13469.1|13463.1|13464.9|13461.9|13470.3|13465.6|13464.3|13459.8|336
1615278900000|2021-03-09 08:35:00|13465|13462|13460.8|13457.8|13467.9|13463.5|13460.8|13456.4|385
1615279200000|2021-03-09 08:40:00|13460.7|13457.7|13469.6|13463.6|13469.8|13464.9|13460.6|13455.9|357
1615279500000|2021-03-09 08:45:00|13469.7|13463.7|13462.6|13456.6|13470.4|13465.9|13460.5|13455.9|419
1615279800000|2021-03-09 08:50:00|13462.5|13456.5|13455.9|13452.9|13462.9|13457.8|13454.7|13449.4|381
1615280100000|2021-03-09 08:55:00|13456|13453|13455.2|13449.2|13458.7|13454.2|13452.2|13447.7|344
1615280400000|2021-03-09 09:00:00|13455.3|13449.3|13457|13451|13458.4|13453.9|13453.9|13449.2|336
1615280700000|2021-03-09 09:05:00|13457.1|13451.1|13459.1|13456.1|13462.1|13457.2|13454.4|13449.8|331
1615281000000|2021-03-09 09:10:00|13459.2|13456.2|13456.2|13453.2|13462.2|13456.9|13455.4|13451|330
1615281300000|2021-03-09 09:15:00|13455.9|13452.9|13459.9|13453.9|13461|13455.9|13454.1|13449.4|415
1615281600000|2021-03-09 09:20:00|13460|13454|13461.8|13455.8|13462.1|13458|13456.1|13450.5|391
1615281900000|2021-03-09 09:25:00|13462|13456|13462.1|13456.1|13462.2|13457.7|13457.9|13452.6|316
1615282200000|2021-03-09 09:30:00|13462|13456|13459.3|13456.3|13462.2|13457.6|13455.6|13451.1|315
1615282500000|2021-03-09 09:35:00|13459.2|13456.2|13459.9|13453.9|13461.4|13456.8|13457.3|13452.7|288
1615282800000|2021-03-09 09:40:00|13459.8|13453.8|13457.5|13451.5|13460|13455.4|13455|13450.7|272
1615283100000|2021-03-09 09:45:00|13457.6|13451.6|13456.3|13453.3|13461|13456.7|13455.1|13451.5|271
1615283400000|2021-03-09 09:50:00|13456.2|13453.2|13458.9|13452.9|13459|13453.7|13455.1|13451.9|235
1615283700000|2021-03-09 09:55:00|13459|13453|13456.3|13450.3|13459.4|13454.9|13453.7|13449.3|209
1615284000000|2021-03-09 10:00:00|13454.7|13451.7|13453.5|13450.5|13456.2|13451.8|13450.9|13446.4|250
1615284300000|2021-03-09 10:05:00|13453.6|13450.6|13452.8|13449.8|13454.5|13450.8|13452.3|13448.2|206
1615284600000|2021-03-09 10:10:00|13452.9|13449.9|13454.4|13451.4|13455.5|13451.5|13452.4|13449.4|177
1615284900000|2021-03-09 10:15:00|13454.5|13451.5|13458.3|13455.3|13460.1|13455.5|13453.9|13450.9|170
1615285200000|2021-03-09 10:20:00|13458.1|13455.1|13456.6|13453.6|13458.7|13455.1|13454.4|13451.4|232
1615285500000|2021-03-09 10:25:00|13456.8|13453.8|13459.5|13456.5|13463.1|13458.3|13456.6|13453.1|273
1615285800000|2021-03-09 10:30:00|13459.7|13456.7|13460.2|13454.2|13464.7|13460|13459.2|13454.1|261
1615286100000|2021-03-09 10:35:00|13459.9|13453.9|13455.7|13449.7|13461.6|13457.2|13454.8|13448.8|325
1615286400000|2021-03-09 10:40:00|13455.8|13449.8|13457.8|13451.8|13458.3|13453.4|13453.5|13449.4|209
1615286700000|2021-03-09 10:45:00|13457.7|13451.7|13456.9|13450.9|13458.4|13453.7|13451.1|13446.6|279
1615287000000|2021-03-09 10:50:00|13457|13451|13449.9|13443.9|13457|13452.4|13448.1|13443.3|296
1615287300000|2021-03-09 10:55:00|13449.8|13443.8|13458.6|13452.6|13459.8|13455.1|13448.1|13443.5|350
1615287600000|2021-03-09 11:00:00|13458.4|13452.4|13452.8|13449.8|13459.8|13455.3|13452.2|13447.9|347
1615287900000|2021-03-09 11:05:00|13452.9|13449.9|13452.6|13449.6|13456.4|13451.9|13451.4|13446.9|274
1615288200000|2021-03-09 11:10:00|13452.5|13449.5|13451.2|13445.2|13453.4|13449.5|13448.2|13443.2|368
1615288500000|2021-03-09 11:15:00|13451.1|13445.1|13446.5|13440.5|13451.9|13447.3|13445|13440.3|315
1615288800000|2021-03-09 11:20:00|13446.6|13440.6|13445.1|13442.1|13449|13444.1|13444.1|13439.6|294
1615289100000|2021-03-09 11:25:00|13445.2|13442.2|13443.9|13440.9|13448.5|13443.8|13443.7|13439.2|294
1615289400000|2021-03-09 11:30:00|13444|13441|13448.3|13442.3|13448.3|13443.4|13443.5|13438.6|297
1615289700000|2021-03-09 11:35:00|13448.4|13442.4|13447.8|13444.8|13449.3|13444.9|13445.5|13441.6|240
1615290000000|2021-03-09 11:40:00|13447.9|13444.9|13453.3|13447.3|13454.1|13449.4|13447.8|13443.5|295
1615290300000|2021-03-09 11:45:00|13453.4|13447.4|13452|13446|13453.9|13449.6|13448.5|13444.1|282
1615290600000|2021-03-09 11:50:00|13452.1|13446.1|13453.4|13450.4|13455|13450.5|13449.8|13444.9|369
1615290900000|2021-03-09 11:55:00|13453.5|13450.5|13456.9|13453.9|13458.9|13454.7|13453.5|13449|261
1615291200000|2021-03-09 12:00:00|13457.1|13454.1|13458.2|13455.2|13460.6|13455.9|13457|13452.4|299
1615291500000|2021-03-09 12:05:00|13458.3|13455.3|13458.4|13455.4|13461.5|13457|13456.9|13452.2|265
1615291800000|2021-03-09 12:10:00|13458.5|13455.5|13458.7|13455.7|13461.7|13457.9|13457.8|13453.4|237
1615292100000|2021-03-09 12:15:00|13458.6|13455.6|13458|13455|13462.9|13458.5|13457.7|13452.7|298
1615292400000|2021-03-09 12:20:00|13457.9|13454.9|13457.6|13454.6|13462.1|13457.6|13457.6|13453.2|268
1615292700000|2021-03-09 12:25:00|13457.5|13454.5|13458.5|13452.5|13460.8|13456.1|13457|13452.4|220
1615293000000|2021-03-09 12:30:00|13458.4|13452.4|13461.1|13458.1|13462.6|13458.1|13456.6|13452|269
1615293300000|2021-03-09 12:35:00|13461.3|13458.3|13463.2|13460.2|13466|13461.2|13460.7|13456.1|274
1615293600000|2021-03-09 12:40:00|13463.3|13460.3|13467.6|13461.6|13467.7|13462.4|13462.5|13458.8|276
1615293900000|2021-03-09 12:45:00|13467.7|13461.7|13469.4|13463.4|13469.5|13465|13464.1|13459.8|239
1615294200000|2021-03-09 12:50:00|13469.5|13463.5|13468.2|13462.2|13469.5|13464.4|13465.2|13460.8|272
1615294500000|2021-03-09 12:55:00|13468.3|13462.3|13465.4|13462.4|13469|13464.1|13464.1|13459.4|288
1615294800000|2021-03-09 13:00:00|13465.6|13462.6|13462.5|13456.5|13466.4|13462.6|13460.3|13455.7|415
1615295100000|2021-03-09 13:05:00|13460.9|13457.9|13461.5|13458.5|13463.7|13459|13460.8|13455.8|316
1615295400000|2021-03-09 13:10:00|13461.4|13458.4|13462.7|13459.7|13465.2|13461.2|13461.1|13456.7|319
1615295700000|2021-03-09 13:15:00|13462.6|13459.6|13470.9|13464.9|13471.5|13466.8|13461.8|13457.4|343
1615296000000|2021-03-09 13:20:00|13471.2|13465.2|13467.7|13464.7|13471.6|13466.8|13466.6|13461.8|321
1615296300000|2021-03-09 13:25:00|13467.8|13464.8|13469.4|13466.4|13471.3|13466.8|13467|13462.7|277
1615296600000|2021-03-09 13:30:00|13469.3|13466.3|13468.7|13462.7|13470.8|13466.4|13466.8|13462.1|307
1615296900000|2021-03-09 13:35:00|13468.8|13462.8|13465.3|13462.3|13470.5|13465.9|13463.7|13459|309
1615297200000|2021-03-09 13:40:00|13465.2|13462.2|13464|13461|13468.6|13464.2|13463.8|13458.8|309
1615297500000|2021-03-09 13:45:00|13464.1|13461.1|13463.9|13457.9|13466.3|13461.7|13461.4|13455.6|355
1615297800000|2021-03-09 13:50:00|13464|13458|13461.2|13458.2|13465.9|13461.6|13461|13456.1|356
1615298100000|2021-03-09 13:55:00|13461.1|13458.1|13462.1|13459.1|13462.8|13459.1|13458.4|13453.8|287
1615298400000|2021-03-09 14:00:00|13462.2|13459.2|13457.9|13454.9|13463.8|13459.2|13456.8|13452.2|378
1615298700000|2021-03-09 14:05:00|13457.8|13454.8|13457.2|13454.2|13459|13455.3|13454.4|13450.1|301
1615299000000|2021-03-09 14:10:00|13457.1|13454.1|13456.2|13453.2|13458.7|13455.7|13455.7|13452.1|254
1615299300000|2021-03-09 14:15:00|13456.1|13453.1|13461.5|13455.5|13461.7|13457.2|13454.2|13450|311
1615299600000|2021-03-09 14:20:00|13461.4|13455.4|13459.6|13456.6|13463.2|13459.1|13459.1|13455.1|251
1615299900000|2021-03-09 14:25:00|13459.4|13456.4|13452.9|13446.9|13459.8|13456.4|13450.6|13446|328
1615300200000|2021-03-09 14:30:00|13453.2|13447.2|13451.4|13448.4|13455.2|13450.4|13449.7|13445.2|405
1615300500000|2021-03-09 14:35:00|13451.3|13448.3|13449.2|13446.2|13453.1|13448.8|13446.4|13441.7|428
1615300800000|2021-03-09 14:40:00|13449.3|13446.3|13453.9|13447.9|13456|13451.5|13449.3|13445.5|427
1615301100000|2021-03-09 14:45:00|13453.8|13447.8|13455.7|13452.7|13457.9|13454.1|13452.2|13447.8|395
1615301400000|2021-03-09 14:50:00|13455.8|13452.8|13451.8|13448.8|13456.7|13452.8|13451.4|13447.4|292
1615301700000|2021-03-09 14:55:00|13451.7|13448.7|13451.2|13448.2|13453.5|13450.1|13450.2|13445.9|357
1615302000000|2021-03-09 15:00:00|13450.8|13447.8|13451.2|13448.2|13453|13448.5|13447.7|13442.5|434
1615302300000|2021-03-09 15:05:00|13452.7|13446.7|13443.2|13437.2|13453|13448.6|13441.5|13435.5|497
1615302600000|2021-03-09 15:10:00|13443.1|13437.1|13441.8|13438.8|13444.1|13438.9|13440.8|13435.1|324
1615302900000|2021-03-09 15:15:00|13441.7|13438.7|13438.1|13432.1|13444.7|13440.1|13435.9|13430.9|379
1615303200000|2021-03-09 15:20:00|13438.2|13432.2|13447.2|13444.2|13449.2|13444.6|13437.7|13431.7|362
1615303500000|2021-03-09 15:25:00|13447.1|13444.1|13449.2|13446.2|13450.9|13446.2|13444.7|13439.5|416
1615303800000|2021-03-09 15:30:00|13450.3|13444.3|13448|13445|13453.7|13449.2|13447.5|13443|424
1615304100000|2021-03-09 15:35:00|13448.1|13445.1|13450.2|13447.2|13452.9|13448.3|13447|13442.5|371
1615304400000|2021-03-09 15:40:00|13450.3|13447.3|13450.5|13444.5|13452.2|13448.3|13447.9|13442.7|376
1615304700000|2021-03-09 15:45:00|13450.4|13444.4|13455.9|13449.9|13456.9|13451.3|13448.4|13444.4|364
1615305000000|2021-03-09 15:50:00|13455.8|13449.8|13456|13450|13456.9|13451.3|13453.3|13447.3|248
1615305300000|2021-03-09 15:55:00|13456.2|13450.2|13459.6|13453.6|13462.5|13457.5|13454.1|13449.2|314
1615305600000|2021-03-09 16:00:00|13459.5|13453.5|13456.1|13450.1|13462.1|13457.7|13455.9|13449.9|304
1615305900000|2021-03-09 16:05:00|13455.9|13449.9|13453.5|13450.5|13457.3|13451.9|13452.5|13447.9|222
1615306200000|2021-03-09 16:10:00|13453.6|13450.6|13457.8|13451.8|13457.8|13453|13453|13448.9|217
1615306500000|2021-03-09 16:15:00|13457.7|13451.7|13458.6|13452.6|13459.6|13455.2|13456.8|13451.7|176
1615306800000|2021-03-09 16:20:00|13458.5|13452.5|13458.9|13452.9|13459.4|13453.9|13456.7|13452|163
1615307100000|2021-03-09 16:25:00|13458.8|13452.8|13459.1|13453.1|13459.2|13454.5|13454.2|13449.5|208
1615307400000|2021-03-09 16:30:00|13457.8|13454.8|13460|13457|13461.9|13458|13457|13452.6|320
1615307700000|2021-03-09 16:35:00|13460.1|13457.1|13457.4|13454.4|13461.8|13457.6|13455.2|13450.7|319
1615308000000|2021-03-09 16:40:00|13457.5|13454.5|13456.3|13453.3|13459.1|13454.8|13454.8|13449.2|260
1615308300000|2021-03-09 16:45:00|13457.8|13451.8|13461|13458|13462.3|13458.1|13455.8|13451.5|278
1615308600000|2021-03-09 16:50:00|13460.9|13457.9|13460.9|13457.9|13462.6|13458.6|13458.4|13454|299
1615308900000|2021-03-09 16:55:00|13460.8|13457.8|13461.3|13458.3|13462.6|13458.4|13459.4|13454.8|197
1615309200000|2021-03-09 17:00:00|13461.1|13458.1|13460.3|13454.3|13462.8|13458.3|13457.9|13453.1|280
1615309500000|2021-03-09 17:05:00|13460.6|13454.6|13459.4|13453.4|13461.3|13456.5|13456.9|13452.2|249
1615309800000|2021-03-09 17:10:00|13459.2|13453.2|13459|13453|13459.4|13454.9|13456.7|13452.1|276
1615310100000|2021-03-09 17:15:00|13458.8|13452.8|13460.2|13454.2|13460.3|13455.7|13455.3|13450.7|234
1615310400000|2021-03-09 17:20:00|13460.3|13454.3|13460.5|13454.5|13462.3|13457.8|13457.8|13453.2|266
1615310700000|2021-03-09 17:25:00|13459.4|13456.4|13459.9|13456.9|13461.8|13456.9|13458.8|13454.3|191
1615311000000|2021-03-09 17:30:00|13459.8|13456.8|13457.1|13454.1|13461.2|13456.8|13456.4|13451.8|190
1615311300000|2021-03-09 17:35:00|13458.6|13452.6|13458.3|13455.3|13460.2|13455.5|13456.8|13452.5|223
1615311600000|2021-03-09 17:40:00|13459.3|13453.3|13455.3|13452.3|13459.5|13455|13455.3|13451|205
1615311900000|2021-03-09 17:45:00|13455.4|13452.4|13457.9|13451.9|13458|13453.6|13455.3|13451|161
1615312200000|2021-03-09 17:50:00|13456.3|13453.3|13458.3|13452.3|13458.9|13454.5|13455.2|13450.8|224
1615312500000|2021-03-09 17:55:00|13458.4|13452.4|13456.7|13453.7|13460.7|13455.9|13454.9|13449.9|284
1615312800000|2021-03-09 18:00:00|13456.2|13453.2|13453.7|13447.7|13460.3|13455.4|13448.1|13442.1|498
1615313100000|2021-03-09 18:05:00|13453.8|13447.8|13452.6|13449.6|13456.4|13452.2|13451.7|13447.2|412
1615313400000|2021-03-09 18:10:00|13453.9|13447.9|13447.3|13444.3|13454.5|13449.7|13447.1|13442.2|373
1615313700000|2021-03-09 18:15:00|13448.8|13442.8|13449.5|13443.5|13450.4|13445.4|13445.5|13440.9|311
1615314000000|2021-03-09 18:20:00|13449.4|13443.4|13448.2|13442.2|13449.5|13444.5|13444.9|13440.1|260
1615314300000|2021-03-09 18:25:00|13448.1|13442.1|13447.9|13441.9|13449.8|13444.4|13446.3|13441.3|256
1615314600000|2021-03-09 18:30:00|13448|13442|13447.9|13441.9|13448.7|13443.6|13444.5|13440|245
1615314900000|2021-03-09 18:35:00|13447.8|13441.8|13442.9|13436.9|13448.6|13443.9|13441.5|13436.4|239
1615315200000|2021-03-09 18:40:00|13442.8|13436.8|13444.1|13438.1|13444.6|13438.6|13442.3|13436.3|210
1615315500000|2021-03-09 18:45:00|13444|13438|13444.8|13438.8|13445.6|13439.6|13443.6|13437.6|260
1615315800000|2021-03-09 18:50:00|13444.5|13438.5|13445.2|13439.2|13445.9|13440.4|13443.2|13438.3|238
1615316100000|2021-03-09 18:55:00|13445.1|13439.1|13444.8|13438.8|13446.4|13441.9|13442.3|13437.7|244
1615316400000|2021-03-09 19:00:00|13444.9|13438.9|13443|13437|13445.4|13440.8|13440.6|13436.3|208
1615316700000|2021-03-09 19:05:00|13443.1|13437.1|13442.1|13436.1|13443.2|13438.4|13440|13435.5|210
1615317000000|2021-03-09 19:10:00|13442|13436|13442.6|13436.6|13444.1|13439|13441.2|13435.9|166
1615317300000|2021-03-09 19:15:00|13443.1|13437.1|13445.4|13439.4|13445.5|13440.8|13442.4|13437.1|238
1615317600000|2021-03-09 19:20:00|13445.3|13439.3|13446.4|13440.4|13446.5|13441.9|13443.3|13438.7|150
1615317900000|2021-03-09 19:25:00|13446.3|13440.3|13447.2|13441.2|13448.1|13443.5|13444.5|13439.2|205
1615318200000|2021-03-09 19:30:00|13447.3|13441.3|13446.3|13440.3|13447.5|13442.8|13444.4|13440|210
1615318500000|2021-03-09 19:35:00|13446.4|13440.4|13443.2|13440.2|13447.1|13441.3|13443.2|13438.7|228
1615318800000|2021-03-09 19:40:00|13443.3|13440.3|13443.3|13440.3|13445.8|13441.2|13442.6|13438.6|163
1615319100000|2021-03-09 19:45:00|13443.1|13440.1|13442.4|13439.4|13446.6|13442.5|13442.3|13437.6|198
1615319400000|2021-03-09 19:50:00|13442.5|13439.5|13442.9|13436.9|13444.2|13439.8|13441|13436.6|163
1615319700000|2021-03-09 19:55:00|13441.4|13438.4|13442.2|13439.2|13444.1|13439.8|13440.6|13436|252
1615320000000|2021-03-09 20:00:00|13442.3|13439.3|13438.6|13432.6|13443.6|13439.5|13437.8|13431.8|208
1615320300000|2021-03-09 20:05:00|13438.7|13432.7|13438|13432|13438.7|13432.7|13437.1|13431.1|122
1615320600000|2021-03-09 20:10:00|13438.3|13432.3|13437.8|13431.8|13438.7|13432.7|13436.6|13430.6|206
1615320900000|2021-03-09 20:15:00|13437.5|13431.5|13437.9|13431.9|13439.6|13433.6|13437.5|13431.5|181
1615321200000|2021-03-09 20:20:00|13437.8|13431.8|13438.7|13432.7|13439.4|13433.6|13436.2|13431.5|176
1615321500000|2021-03-09 20:25:00|13438.6|13432.6|13439.1|13433.1|13439.5|13433.5|13438.3|13432.3|111
1615321800000|2021-03-09 20:30:00|13439|13433|13438.4|13432.4|13439.4|13433.4|13437.4|13431.4|154
1615322100000|2021-03-09 20:35:00|13438.3|13432.3|13439.3|13433.3|13440.8|13434.8|13437.8|13431.8|126
1615322400000|2021-03-09 20:40:00|13439.4|13433.4|13440|13434|13440.7|13434.7|13439|13433|138
1615322700000|2021-03-09 20:45:00|13439.7|13433.7|13441.2|13435.2|13441.3|13435.3|13439.5|13433.5|112
1615323000000|2021-03-09 20:50:00|13441.3|13435.3|13440.3|13434.3|13442.7|13436.7|13439.2|13434.2|179
1615323300000|2021-03-09 20:55:00|13440.5|13434.5|13441.2|13435.2|13441.9|13436.4|13439.4|13434.1|194
1615323600000|2021-03-09 21:00:00|13440.8|13434.8|13442.3|13436.3|13443|13437|13440.7|13434.7|148
1615323900000|2021-03-09 21:05:00|13442.2|13436.2|13440.4|13434.4|13442.4|13436.4|13440|13434|147
1615324200000|2021-03-09 21:10:00|13440.1|13434.1|13440.8|13434.8|13441.1|13435.1|13440.1|13434.1|115
1615324500000|2021-03-09 21:15:00|13440.3|13434.3|13440.1|13434.1|13441.3|13435.3|13439.7|13433.7|131
1615324800000|2021-03-09 21:20:00|13439.8|13433.8|13440.8|13434.8|13440.9|13434.9|13439.5|13433.5|137
1615325100000|2021-03-09 21:25:00|13440.9|13434.9|13440.7|13434.7|13441.1|13436|13439|13434.1|134
1615325400000|2021-03-09 21:30:00|13440.8|13434.8|13439.8|13433.8|13441.3|13435.3|13439.3|13433.3|157
1615325700000|2021-03-09 21:35:00|13439.9|13433.9|13438.7|13432.7|13439.9|13434.5|13437.3|13432.4|100
1615326000000|2021-03-09 21:40:00|13438.6|13432.6|13439.2|13433.2|13439.8|13433.8|13438.4|13432.4|123
1615326300000|2021-03-09 21:45:00|13439.1|13433.1|13439|13433|13439.8|13433.8|13438|13431.7|274
1615326600000|2021-03-09 21:50:00|13438.8|13432.8|13438.6|13432.6|13442.2|13433.4|13437.7|13429.5|222
1615326900000|2021-03-09 21:55:00|13438.1|13432.1|13439.3|13433.3|13441.1|13434|13438.1|13429.7|320
1615327200000|2021-03-09 22:00:00|13439.7|13433.7|13439|13432.6|13439.9|13433.7|13438.8|13432.4|46
1615327500000|2021-03-09 22:05:00|13439.6|13433.6|13439.3|13432.7|13442.3|13433.9|13437.8|13426.2|94
1615327800000|2021-03-09 22:10:00|13439.2|13431.9|13437.8|13421.8|13440.3|13433.5|13435.5|13420.6|176
1615328100000|2021-03-09 22:15:00|13438.2|13422.2|13436.8|13422.4|13438.9|13423.4|13434.4|13421|139
1615328400000|2021-03-09 22:20:00|13438|13422|13435.9|13421|13439.6|13423.7|13435|13421|132
1615328700000|2021-03-09 22:25:00|13436.1|13421.2|13429.8|13421.7|13436.3|13422.6|13428.5|13416.9|169
1615329000000|2021-03-09 22:30:00|13429|13421|13428.9|13422.7|13430.7|13423.7|13428.5|13418.5|124
1615329300000|2021-03-09 22:35:00|13429.5|13422.2|13429.4|13423.4|13431|13423.8|13428|13418.8|112
1615329600000|2021-03-09 22:40:00|13430.2|13422.4|13428.5|13421.3|13430.9|13423.9|13428.3|13420.7|117
1615329900000|2021-03-09 22:45:00|13429.4|13422.7|13429.3|13423.3|13430.8|13424.2|13428.2|13421.2|90
1615330200000|2021-03-09 22:50:00|13429|13423|13430.1|13424.1|13430.2|13424.2|13428.3|13420.5|70
1615330500000|2021-03-09 22:55:00|13429.8|13423.8|13429.4|13423.4|13430.3|13424.3|13429.2|13423|74
1615330800000|2021-03-09 23:00:00|13429.5|13423.5|13439.3|13433.3|13442.4|13433.8|13429.2|13423.2|307
1615331100000|2021-03-09 23:05:00|13439.5|13433.5|13438.1|13432.1|13439.6|13433.6|13437.7|13431.7|133
1615331400000|2021-03-09 23:10:00|13437.8|13431.8|13438.3|13432.3|13438.7|13432.7|13437.4|13431.4|110
1615331700000|2021-03-09 23:15:00|13438.2|13432.2|13437.7|13431.7|13438.8|13432.8|13437.5|13431.5|140
1615332000000|2021-03-09 23:20:00|13437.5|13431.5|13438|13432|13438.3|13432.3|13437.5|13431.5|126
1615332300000|2021-03-09 23:25:00|13437.9|13431.9|13439.1|13433.1|13439.1|13433.1|13437.6|13431.6|107
1615332600000|2021-03-09 23:30:00|13439|13433|13439.6|13433.6|13440.4|13434.4|13438.3|13432.3|131
1615332900000|2021-03-09 23:35:00|13439.4|13433.4|13438.5|13432.5|13440|13435.6|13437.8|13432.4|137
1615333200000|2021-03-09 23:40:00|13438.6|13432.6|13438|13432|13439.2|13433.2|13437.8|13431.8|110
1615333500000|2021-03-09 23:45:00|13438.1|13432.1|13437.3|13431.3|13438.3|13432.3|13436.5|13430.5|117
1615333800000|2021-03-09 23:50:00|13437.4|13431.4|13440.4|13434.4|13440.7|13434.7|13436.5|13431.3|88
1615334100000|2021-03-09 23:55:00|13440.5|13434.5|13441.4|13435.4|13441.5|13437|13438|13432.8|153
1615334400000|2021-03-10 00:00:00|13441.6|13435.6|13446.2|13440.2|13446.3|13441.3|13441.1|13435.4|322
1615334700000|2021-03-10 00:05:00|13446.1|13440.1|13447.1|13444.1|13448.8|13444.3|13444.1|13439.2|224
1615335000000|2021-03-10 00:10:00|13447.2|13444.2|13448.7|13442.7|13449.5|13445|13445.7|13441.4|184
1615335300000|2021-03-10 00:15:00|13447.2|13444.2|13450|13444|13451.9|13447.1|13447.2|13442.4|206
1615335600000|2021-03-10 00:20:00|13448|13445|13452.1|13446.1|13454.1|13448.3|13446.7|13442.2|200
1615335900000|2021-03-10 00:25:00|13452|13446|13450|13444|13452.9|13447.8|13447.5|13442.9|191
1615336200000|2021-03-10 00:30:00|13449.9|13443.9|13449.4|13446.4|13451.9|13447.2|13449.2|13443.9|177
1615336500000|2021-03-10 00:35:00|13449.3|13446.3|13449.4|13446.4|13451.9|13447.1|13449.1|13444.9|137
1615336800000|2021-03-10 00:40:00|13449.3|13446.3|13452|13449|13453.1|13449.1|13449.3|13444.9|141
1615337100000|2021-03-10 00:45:00|13452.1|13449.1|13453.1|13450.1|13456.5|13452.2|13451.8|13447.8|220
1615337400000|2021-03-10 00:50:00|13452.9|13449.9|13451.5|13445.5|13456.2|13451.7|13450.4|13444.4|357
1615337700000|2021-03-10 00:55:00|13451.4|13445.4|13451.2|13445.2|13453.2|13447.7|13449.1|13444.2|266
1615338000000|2021-03-10 01:00:00|13451.3|13445.3|13445.5|13439.5|13451.8|13447.3|13443.7|13439.1|229
1615338300000|2021-03-10 01:05:00|13445.4|13439.4|13444.3|13441.3|13446.7|13441.4|13442.8|13436.8|194
1615338600000|2021-03-10 01:10:00|13444.6|13441.6|13447.5|13441.5|13448.1|13443.3|13444.1|13439.8|165
1615338900000|2021-03-10 01:15:00|13447.7|13441.7|13451.2|13445.2|13451.2|13445.8|13446.3|13441|239
1615339200000|2021-03-10 01:20:00|13451.1|13445.1|13452.6|13446.6|13452.6|13447.7|13448.6|13444.1|279
1615339500000|2021-03-10 01:25:00|13452.7|13446.7|13450.1|13444.1|13453|13448.5|13448.8|13444.1|157
1615339800000|2021-03-10 01:30:00|13450.3|13444.3|13456.3|13453.3|13459.2|13454.4|13449.6|13444.3|192
1615340100000|2021-03-10 01:35:00|13456.5|13453.5|13462.9|13456.9|13463.9|13459.1|13455.1|13450.6|338
1615340400000|2021-03-10 01:40:00|13463.2|13457.2|13461.2|13455.2|13463.2|13458.7|13458.1|13453.9|313
1615340700000|2021-03-10 01:45:00|13459.7|13456.7|13457.8|13454.8|13462.4|13458|13457|13453.2|316
1615341000000|2021-03-10 01:50:00|13457.9|13454.9|13458.1|13452.1|13460|13456|13455.2|13450|319
1615341300000|2021-03-10 01:55:00|13456.6|13453.6|13457.8|13454.8|13459.2|13454.9|13455.5|13451|223
1615341600000|2021-03-10 02:00:00|13457.7|13454.7|13462.4|13456.4|13462.6|13458.1|13457.7|13453.3|282
1615341900000|2021-03-10 02:05:00|13462.3|13456.3|13472.7|13466.7|13473.5|13468.8|13459.9|13455.4|391
1615342200000|2021-03-10 02:10:00|13472.6|13466.6|13472.6|13466.6|13472.7|13466.7|13468.6|13463.8|309
1615342500000|2021-03-10 02:15:00|13472.5|13466.5|13472.1|13466.1|13472.6|13467.8|13469.5|13465|191
1615342800000|2021-03-10 02:20:00|13470.7|13467.7|13469.3|13463.3|13472.3|13468|13467|13462.4|230
1615343100000|2021-03-10 02:25:00|13467.8|13464.8|13467.4|13464.4|13469.7|13464.8|13463.9|13459.5|248
1615343400000|2021-03-10 02:30:00|13467.3|13464.3|13465.7|13462.7|13470.3|13465.9|13465.1|13460.6|290
1615343700000|2021-03-10 02:35:00|13465.5|13462.5|13467.4|13464.4|13469.6|13465|13464.1|13459.7|275
1615344000000|2021-03-10 02:40:00|13467.5|13464.5|13468.6|13465.6|13472.6|13467.7|13467.4|13462.9|339
1615344300000|2021-03-10 02:45:00|13468.5|13465.5|13466.1|13463.1|13469.7|13465.9|13466|13461.7|232
1615344600000|2021-03-10 02:50:00|13466|13463|13469.2|13463.2|13471.2|13466.2|13465.7|13461.7|214
1615344900000|2021-03-10 02:55:00|13469.1|13463.1|13467.2|13464.2|13470|13465|13466.8|13462.6|213
1615345200000|2021-03-10 03:00:00|13467.1|13464.1|13465.3|13462.3|13470.4|13466.3|13465|13460.4|234
1615345500000|2021-03-10 03:05:00|13465.2|13462.2|13463.1|13460.1|13468.1|13463.7|13462.7|13458.8|223
1615345800000|2021-03-10 03:10:00|13463.2|13460.2|13461.8|13458.8|13464.3|13461.2|13461.2|13456.6|196
1615346100000|2021-03-10 03:15:00|13461.9|13458.9|13469|13463|13469.5|13464.5|13461.8|13458.8|251
1615346400000|2021-03-10 03:20:00|13468.9|13462.9|13466.3|13463.3|13469|13463.8|13465.7|13461.1|182
1615346700000|2021-03-10 03:25:00|13466.4|13463.4|13470.6|13467.6|13472.2|13467.9|13466.4|13461.9|240
1615347000000|2021-03-10 03:30:00|13470.7|13467.7|13469.8|13466.8|13472.3|13467.9|13468.6|13464.1|253
1615347300000|2021-03-10 03:35:00|13469.6|13466.6|13467.8|13464.8|13472|13468|13467.8|13463.5|220
1615347600000|2021-03-10 03:40:00|13468.1|13465.1|13468|13465|13468.2|13465.2|13466.6|13463.6|196
1615347900000|2021-03-10 03:45:00|13467.9|13464.9|13470.5|13467.5|13471.4|13467.8|13467.9|13463.7|210
1615348200000|2021-03-10 03:50:00|13471.2|13468.2|13475.8|13469.8|13475.9|13471.2|13471|13466.8|240
1615348500000|2021-03-10 03:55:00|13475.7|13469.7|13474.6|13471.6|13476.2|13471.7|13473.4|13468.9|116
1615348800000|2021-03-10 04:00:00|13476.1|13470.1|13473.9|13470.9|13476.2|13471.6|13473.5|13469.1|127
1615349100000|2021-03-10 04:05:00|13473.8|13470.8|13475.3|13472.3|13476.9|13472.7|13473.8|13469.3|159
1615349400000|2021-03-10 04:10:00|13475.2|13472.2|13474.7|13471.7|13476.6|13472.6|13474.3|13469.8|101
1615349700000|2021-03-10 04:15:00|13474.8|13471.8|13474.3|13471.3|13476.6|13472.2|13474.1|13469.8|113
1615350000000|2021-03-10 04:20:00|13474.2|13471.2|13473.3|13470.3|13477.1|13472.5|13473.2|13469.8|111
1615350300000|2021-03-10 04:25:00|13473.4|13470.4|13475.5|13472.5|13476.8|13472.5|13473.1|13469.5|146
1615350600000|2021-03-10 04:30:00|13475.3|13472.3|13473.4|13470.4|13475.9|13472.3|13472.2|13469.2|120
1615350900000|2021-03-10 04:35:00|13473.7|13470.7|13475.1|13472.1|13477.4|13472.9|13473.4|13469.3|283
1615351200000|2021-03-10 04:40:00|13475|13472|13475.8|13469.8|13477.2|13472.7|13473.4|13469|228
1615351500000|2021-03-10 04:45:00|13475.7|13469.7|13476.7|13470.7|13476.9|13472.3|13473.3|13468.6|216
1615351800000|2021-03-10 04:50:00|13475.3|13472.3|13474.3|13471.3|13477.1|13472.5|13474.2|13469.7|197
1615352100000|2021-03-10 04:55:00|13474.2|13471.2|13474.7|13471.7|13476.4|13472.5|13474.1|13469.7|159
1615352400000|2021-03-10 05:00:00|13474.8|13471.8|13476.8|13473.8|13478.8|13474.7|13474.1|13471.1|213
1615352700000|2021-03-10 05:05:00|13476.7|13473.7|13478.2|13475.2|13479.9|13475.3|13476.2|13471.7|145
1615353000000|2021-03-10 05:10:00|13478.1|13475.1|13480.5|13474.5|13481.4|13477|13478.1|13474.4|179
1615353300000|2021-03-10 05:15:00|13480.6|13474.6|13478.4|13475.4|13480.6|13476|13477.5|13472.9|148
1615353600000|2021-03-10 05:20:00|13478.7|13475.7|13478.2|13475.2|13481.1|13476.5|13477.5|13473|190
1615353900000|2021-03-10 05:25:00|13478.3|13475.3|13480.2|13477.2|13481.1|13477.2|13477.4|13473|154
1615354200000|2021-03-10 05:30:00|13480.1|13477.1|13481|13478|13481.1|13478.1|13478.9|13474.4|189
1615354500000|2021-03-10 05:35:00|13481.1|13478.1|13477.4|13474.4|13481.3|13478.3|13477.4|13473.5|185
1615354800000|2021-03-10 05:40:00|13477.6|13474.6|13481.1|13478.1|13481.3|13478.3|13477.6|13473.5|216
1615355100000|2021-03-10 05:45:00|13481.2|13478.2|13486.8|13483.8|13488.3|13484|13481.2|13477.9|272
1615355400000|2021-03-10 05:50:00|13487.1|13484.1|13483.3|13480.3|13489.8|13485.4|13483|13478.8|378
1615355700000|2021-03-10 05:55:00|13483.4|13480.4|13482.1|13479.1|13484.9|13481.9|13482|13479|212
1615356000000|2021-03-10 06:00:00|13482.2|13479.2|13485|13479|13485.3|13481.2|13480.5|13477.3|244
1615356300000|2021-03-10 06:05:00|13485.1|13479.1|13481.3|13478.3|13485.1|13480.6|13480.9|13476.6|188
1615356600000|2021-03-10 06:10:00|13481.2|13478.2|13483.6|13480.6|13484.1|13481.1|13481.1|13476.6|271
1615356900000|2021-03-10 06:15:00|13483.5|13480.5|13484.2|13481.2|13486.4|13482.6|13482.9|13479.2|263
1615357200000|2021-03-10 06:20:00|13484.3|13481.3|13486.3|13483.3|13487.9|13484|13484|13479.5|214
1615357500000|2021-03-10 06:25:00|13486.4|13483.4|13481.4|13478.4|13487.6|13483.5|13481|13476.5|231
1615357800000|2021-03-10 06:30:00|13481.3|13478.3|13482.8|13479.8|13484.6|13480.9|13481.3|13478.3|223
1615358100000|2021-03-10 06:35:00|13482.7|13479.7|13478.2|13472.2|13482.8|13479.8|13472.9|13466.9|327
1615358400000|2021-03-10 06:40:00|13478.3|13472.3|13475.1|13472.1|13478.3|13473.6|13475|13470.6|222
1615358700000|2021-03-10 06:45:00|13475.2|13472.2|13479.2|13476.2|13481.1|13476.6|13475.1|13471.3|281
1615359000000|2021-03-10 06:50:00|13479.3|13476.3|13475.3|13472.3|13479.7|13476.3|13475.2|13470.9|231
1615359300000|2021-03-10 06:55:00|13475.2|13472.2|13473.4|13467.4|13476.6|13472.5|13471.8|13467.1|278
1615359600000|2021-03-10 07:00:00|13473.2|13467.2|13471.7|13468.7|13474.3|13470.7|13469.9|13466.7|298
1615359900000|2021-03-10 07:05:00|13471.6|13468.6|13473.2|13467.2|13473.2|13470.2|13468.5|13464.1|283
1615360200000|2021-03-10 07:10:00|13473.1|13467.1|13472.6|13469.6|13475.3|13470.8|13470.3|13466.4|261
1615360500000|2021-03-10 07:15:00|13472.5|13469.5|13473.1|13470.1|13475.2|13471|13471.6|13467.5|290
1615360800000|2021-03-10 07:20:00|13473.2|13470.2|13472.4|13469.4|13474.4|13471|13472|13468.1|220
1615361100000|2021-03-10 07:25:00|13472.5|13469.5|13472.1|13469.1|13474|13470.5|13471.8|13467.7|236
1615361400000|2021-03-10 07:30:00|13472.2|13469.2|13473.6|13470.6|13473.8|13470.8|13471.3|13466.9|214
1615361700000|2021-03-10 07:35:00|13474|13471|13475.7|13472.7|13477.4|13473|13473.5|13469.5|230
1615362000000|2021-03-10 07:40:00|13475.8|13472.8|13477.2|13474.2|13480|13475.4|13475.6|13471.9|256
1615362300000|2021-03-10 07:45:00|13477.1|13474.1|13474.5|13471.5|13477.2|13474.2|13474.4|13471.1|189
1615362600000|2021-03-10 07:50:00|13474.6|13471.6|13473.1|13467.1|13475.1|13472.1|13471.8|13467.1|186
1615362900000|2021-03-10 07:55:00|13472.8|13466.8|13471.7|13468.7|13474.4|13470.2|13470|13466|262
1615363200000|2021-03-10 08:00:00|13471.6|13468.6|13478.7|13472.7|13478.9|13474.4|13471.6|13467.4|359
1615363500000|2021-03-10 08:05:00|13478.8|13472.8|13479.4|13476.4|13482.2|13477.9|13477.3|13472.8|329
1615363800000|2021-03-10 08:10:00|13479.3|13476.3|13479.4|13473.4|13480.4|13476.3|13475.4|13470.9|294
1615364100000|2021-03-10 08:15:00|13477.8|13474.8|13480.6|13477.6|13482.4|13478.5|13477.1|13472.9|267
1615364400000|2021-03-10 08:20:00|13480.7|13477.7|13477.5|13474.5|13482.1|13479.1|13477.3|13473.1|223
1615364700000|2021-03-10 08:25:00|13477.6|13474.6|13481.4|13478.4|13482.7|13478.9|13477.4|13474.4|191
1615365000000|2021-03-10 08:30:00|13481.5|13478.5|13476|13470|13482.2|13478.8|13474.7|13469.7|291
1615365300000|2021-03-10 08:35:00|13475.9|13469.9|13472.2|13469.2|13478.4|13473.6|13472.2|13467.7|299
1615365600000|2021-03-10 08:40:00|13472.3|13469.3|13470.9|13464.9|13473.7|13469.7|13469.4|13464.5|346
1615365900000|2021-03-10 08:45:00|13470.7|13464.7|13469.7|13466.7|13473.6|13468.7|13469|13464.6|274
1615366200000|2021-03-10 08:50:00|13469.8|13466.8|13466.6|13463.6|13471|13467.3|13465.1|13460.8|298
1615366500000|2021-03-10 08:55:00|13466.5|13463.5|13467.4|13461.4|13468|13464|13465.2|13461|274
1615366800000|2021-03-10 09:00:00|13467.3|13461.3|13468|13465|13468.2|13465|13464.9|13460.3|276
1615367100000|2021-03-10 09:05:00|13467.9|13464.9|13465.3|13462.3|13469.1|13465|13465.2|13461.2|287
1615367400000|2021-03-10 09:10:00|13465.2|13462.2|13463.7|13460.7|13466.5|13462.2|13462.8|13458.3|258
1615367700000|2021-03-10 09:15:00|13463.8|13460.8|13464.2|13461.2|13466.2|13462.3|13462.2|13458.2|247
1615368000000|2021-03-10 09:20:00|13464.3|13461.3|13464.7|13461.7|13466.1|13462|13462.4|13458.3|270
1615368300000|2021-03-10 09:25:00|13464.9|13461.9|13464.8|13461.8|13466.3|13462.5|13462.6|13458.2|185
1615368600000|2021-03-10 09:30:00|13464.7|13461.7|13464.2|13461.2|13466.1|13463.1|13463.5|13459.2|175
1615368900000|2021-03-10 09:35:00|13465.7|13459.7|13462.2|13459.2|13465.7|13461.8|13461.3|13456.9|240
1615369200000|2021-03-10 09:40:00|13462.3|13459.3|13462.3|13459.3|13465|13461.7|13462.2|13457.5|248
1615369500000|2021-03-10 09:45:00|13462.4|13459.4|13464.9|13461.9|13467.3|13462.9|13462.2|13459.1|239
1615369800000|2021-03-10 09:50:00|13464.8|13461.8|13464.2|13461.2|13466.5|13462.4|13463.8|13460|223
1615370100000|2021-03-10 09:55:00|13464.3|13461.3|13464.2|13461.2|13467.2|13463|13464.1|13460.3|261
1615370400000|2021-03-10 10:00:00|13464.1|13461.1|13462.3|13459.3|13465|13461.3|13460|13455.1|278
1615370700000|2021-03-10 10:05:00|13462.4|13459.4|13463.5|13460.5|13465.3|13460.7|13462.2|13458|232
1615371000000|2021-03-10 10:10:00|13463.3|13460.3|13464.3|13461.3|13466.2|13461.8|13462.7|13458.8|245
1615371300000|2021-03-10 10:15:00|13464.6|13461.6|13463.2|13460.2|13466|13461.8|13462.1|13457.8|217
1615371600000|2021-03-10 10:20:00|13463.1|13460.1|13462.2|13459.2|13464.8|13460.9|13461.4|13458.2|194
1615371900000|2021-03-10 10:25:00|13462.1|13459.1|13464.9|13461.9|13466.5|13462.1|13462|13458.1|208
1615372200000|2021-03-10 10:30:00|13465|13462|13467.3|13464.3|13470|13465.6|13464.9|13461.9|263
1615372500000|2021-03-10 10:35:00|13467.1|13464.1|13468.6|13465.6|13470|13466|13466.6|13463.2|252
1615372800000|2021-03-10 10:40:00|13468.7|13465.7|13469.1|13466.1|13470|13466.2|13467|13463.1|221
1615373100000|2021-03-10 10:45:00|13469|13466|13468.5|13465.5|13470.8|13467.8|13467.3|13463|200
1615373400000|2021-03-10 10:50:00|13468.6|13465.6|13467.7|13464.7|13470.8|13466.3|13467.2|13462.9|242
1615373700000|2021-03-10 10:55:00|13467.8|13464.8|13469.2|13466.2|13471|13466.4|13467.8|13463.6|181
1615374000000|2021-03-10 11:00:00|13469.3|13466.3|13469.9|13466.9|13472|13467.6|13468.7|13464.2|213
1615374300000|2021-03-10 11:05:00|13470|13467|13468.3|13465.3|13472.4|13467.8|13467.1|13462.7|211
1615374600000|2021-03-10 11:10:00|13468.6|13465.6|13467.6|13464.6|13472.1|13467.7|13467|13462.5|221
1615374900000|2021-03-10 11:15:00|13467.7|13464.7|13470.3|13467.3|13472|13467.4|13467.7|13463.3|194
1615375200000|2021-03-10 11:20:00|13471.8|13465.8|13471.1|13468.1|13472.5|13468.1|13469.7|13465.1|246
1615375500000|2021-03-10 11:25:00|13471|13468|13476.3|13470.3|13477.5|13473.1|13471|13467.1|316
1615375800000|2021-03-10 11:30:00|13476.2|13470.2|13476.1|13470.1|13476.6|13471.7|13472.3|13467.8|261
1615376100000|2021-03-10 11:35:00|13476.2|13470.2|13478.8|13472.8|13478.8|13474.3|13474.4|13469.7|213
1615376400000|2021-03-10 11:40:00|13477.4|13474.4|13480.3|13474.3|13480.9|13476|13476.8|13472.4|221
1615376700000|2021-03-10 11:45:00|13480.1|13474.1|13476.8|13473.8|13480.8|13476.2|13476.8|13471.6|218
1615377000000|2021-03-10 11:50:00|13476.7|13473.7|13475.2|13472.2|13478.4|13473.9|13473.9|13469.6|232
1615377300000|2021-03-10 11:55:00|13475.3|13472.3|13475.2|13469.2|13476.5|13472.6|13473.5|13469|147
1615377600000|2021-03-10 12:00:00|13475.1|13469.1|13476.9|13473.9|13480.2|13475.3|13475|13469|241
1615377900000|2021-03-10 12:05:00|13476.8|13473.8|13477.7|13471.7|13478.3|13473.8|13474.8|13469.5|246
1615378200000|2021-03-10 12:10:00|13477.6|13471.6|13475|13469|13478|13473.3|13473.3|13468.2|206
1615378500000|2021-03-10 12:15:00|13474.9|13468.9|13475.1|13469.1|13477.7|13473.1|13472.7|13467.3|299
1615378800000|2021-03-10 12:20:00|13475|13469|13474.3|13471.3|13477.4|13472.9|13473.1|13467.8|242
1615379100000|2021-03-10 12:25:00|13475.5|13469.5|13473.3|13470.3|13475.6|13470.6|13472.1|13467.7|213
1615379400000|2021-03-10 12:30:00|13473.4|13470.4|13473|13467|13475.3|13470.6|13471.7|13466.4|222
1615379700000|2021-03-10 12:35:00|13472.9|13466.9|13473.8|13467.8|13474.2|13469.2|13470.9|13466.6|203
1615380000000|2021-03-10 12:40:00|13472.3|13469.3|13472.9|13469.9|13475|13470.5|13471|13466.6|266
1615380300000|2021-03-10 12:45:00|13472.8|13469.8|13473.1|13467.1|13474|13470.1|13470.3|13465.7|199
1615380600000|2021-03-10 12:50:00|13471.7|13468.7|13472.4|13469.4|13475.2|13470.7|13471.4|13466.8|239
1615380900000|2021-03-10 12:55:00|13472.3|13469.3|13475|13469|13477.6|13471.6|13470|13465.5|438
1615381200000|2021-03-10 13:00:00|13474.8|13468.8|13472.8|13469.8|13475.4|13470.8|13470.6|13465.8|267
1615381500000|2021-03-10 13:05:00|13472.7|13469.7|13467.8|13461.8|13475.4|13471|13466.3|13460.7|493
1615381800000|2021-03-10 13:10:00|13467.7|13461.7|13473|13467|13473.8|13469.3|13467.6|13461.6|354
1615382100000|2021-03-10 13:15:00|13472.9|13466.9|13477.1|13471.1|13477.4|13471.4|13472|13466|292
1615382400000|2021-03-10 13:20:00|13477.2|13471.2|13477.2|13471.2|13477.3|13472.7|13474.2|13469|280
1615382700000|2021-03-10 13:25:00|13477.1|13471.1|13476.4|13470.4|13477.4|13472.9|13475.1|13469.9|184
1615383000000|2021-03-10 13:30:00|13476.2|13470.2|13453.7|13447.7|13476.3|13470.3|13453.2|13447.2|548
1615383300000|2021-03-10 13:35:00|13453.6|13447.6|13459.6|13453.6|13461.8|13456.9|13448.5|13443|521
1615383600000|2021-03-10 13:40:00|13459.5|13453.5|13464.8|13458.8|13469.5|13463.5|13458|13452|517
1615383900000|2021-03-10 13:45:00|13464.7|13458.7|13461.1|13455.1|13465.3|13459.3|13458.3|13452.8|495
1615384200000|2021-03-10 13:50:00|13460.9|13454.9|13458.1|13452.1|13462.1|13456.1|13454.8|13448.8|479
1615384500000|2021-03-10 13:55:00|13458.2|13452.2|13452.4|13446.4|13459.1|13453.1|13451.4|13446.1|438
1615384800000|2021-03-10 14:00:00|13452.5|13446.5|13447.3|13441.3|13456.1|13450.1|13445.5|13439.5|512
1615385100000|2021-03-10 14:05:00|13447.4|13441.4|13444.9|13438.9|13450.3|13444.3|13444.3|13438.3|456
1615385400000|2021-03-10 14:10:00|13444.6|13438.6|13440.2|13434.2|13445.7|13439.7|13439.4|13433.4|425
1615385700000|2021-03-10 14:15:00|13440|13434|13443.5|13437.5|13443.7|13438.3|13439.4|13433.4|333
1615386000000|2021-03-10 14:20:00|13443.6|13437.6|13444.5|13438.5|13444.9|13438.9|13441.2|13435.7|315
1615386300000|2021-03-10 14:25:00|13445.6|13439.6|13441.3|13435.3|13446.5|13441.3|13440.9|13434.9|295
1615386600000|2021-03-10 14:30:00|13441.4|13435.4|13448.2|13442.2|13449.1|13443.1|13441.2|13435.4|401
1615386900000|2021-03-10 14:35:00|13448.1|13442.1|13449.6|13443.6|13449.6|13443.6|13447.5|13441.5|307
1615387200000|2021-03-10 14:40:00|13449.8|13443.8|13445.4|13439.4|13450.1|13444.1|13443.8|13437.8|378
1615387500000|2021-03-10 14:45:00|13445.2|13439.2|13445.6|13439.6|13447.3|13441.3|13443.4|13437.4|424
1615387800000|2021-03-10 14:50:00|13445.7|13439.7|13446.3|13440.3|13448.2|13442.2|13442.8|13436.8|407
1615388100000|2021-03-10 14:55:00|13446.2|13440.2|13450.2|13444.2|13450.3|13444.3|13444.9|13438.9|224
1615388400000|2021-03-10 15:00:00|13450.3|13444.3|13450.2|13444.2|13452.7|13446.7|13449.6|13443.6|254
1615388700000|2021-03-10 15:05:00|13450.1|13444.1|13451.4|13445.4|13452.2|13446.2|13446.2|13440.2|457
1615389000000|2021-03-10 15:10:00|13451.5|13445.5|13458.4|13452.4|13458.8|13452.8|13451.1|13445.1|444
1615389300000|2021-03-10 15:15:00|13458.5|13452.5|13457.6|13451.6|13458.9|13452.9|13457.3|13451.3|330
1615389600000|2021-03-10 15:20:00|13457.5|13451.5|13458.2|13452.2|13459.4|13453.8|13455.8|13450.5|405
1615389900000|2021-03-10 15:25:00|13458.1|13452.1|13466.9|13460.9|13467.2|13461.2|13457.4|13451.7|452
1615390200000|2021-03-10 15:30:00|13467.2|13461.2|13462.4|13456.4|13467.6|13461.6|13462.2|13456.2|439
1615390500000|2021-03-10 15:35:00|13462.1|13456.1|13465.7|13459.7|13466.1|13460.1|13461.9|13455.9|425
1615390800000|2021-03-10 15:40:00|13466|13460|13463.7|13457.7|13467.5|13461.5|13462.1|13456.1|386
1615391100000|2021-03-10 15:45:00|13463.8|13457.8|13463|13457|13464.3|13458.3|13461|13455|402
1615391400000|2021-03-10 15:50:00|13463.1|13457.1|13465.2|13459.2|13467.4|13461.4|13462.4|13457|318
1615391700000|2021-03-10 15:55:00|13465.1|13459.1|13462.5|13456.5|13466.9|13461|13461.4|13455.8|373
1615392000000|2021-03-10 16:00:00|13462.6|13456.6|13463.2|13457.2|13464.3|13459.7|13460.9|13454.9|339
1615392300000|2021-03-10 16:05:00|13463.1|13457.1|13466.3|13460.3|13466.3|13460.3|13461.2|13456.6|289
1615392600000|2021-03-10 16:10:00|13466.2|13460.2|13463.3|13457.3|13466.4|13461.9|13463|13457|193
1615392900000|2021-03-10 16:15:00|13463.5|13457.5|13466.1|13460.1|13466.4|13461.8|13461.9|13457.4|171
1615393200000|2021-03-10 16:20:00|13464.6|13461.6|13467.9|13461.9|13468.4|13462.4|13464.4|13459.1|209
1615393500000|2021-03-10 16:25:00|13467.8|13461.8|13464.1|13458.1|13467.9|13463|13463.4|13457.4|196
1615393800000|2021-03-10 16:30:00|13464.2|13458.2|13463.8|13457.8|13466.3|13460.3|13463.6|13457.6|294
1615394100000|2021-03-10 16:35:00|13463.9|13457.9|13462.4|13456.4|13465|13459.8|13461|13455.2|369
1615394400000|2021-03-10 16:40:00|13462.3|13456.3|13465.1|13459.1|13465.3|13459.3|13460.2|13455.2|295
1615394700000|2021-03-10 16:45:00|13465.2|13459.2|13460.7|13454.7|13465.2|13459.5|13460.1|13454.1|250
1615395000000|2021-03-10 16:50:00|13460.6|13454.6|13456.8|13450.8|13460.7|13455.8|13455|13450.4|278
1615395300000|2021-03-10 16:55:00|13456.9|13450.9|13454.9|13451.9|13459|13454.2|13454.5|13450|257
1615395600000|2021-03-10 17:00:00|13456.3|13450.3|13453.7|13447.7|13458.4|13452.4|13453.2|13447.2|361
1615395900000|2021-03-10 17:05:00|13453.8|13447.8|13453.9|13447.9|13454.1|13448.1|13451|13445|319
1615396200000|2021-03-10 17:10:00|13454.1|13448.1|13453.3|13447.3|13454.5|13448.5|13452.3|13446.3|319
1615396500000|2021-03-10 17:15:00|13453.2|13447.2|13453.6|13447.6|13453.6|13448.2|13451.1|13445.1|333
1615396800000|2021-03-10 17:20:00|13453.7|13447.7|13454|13448|13455.4|13449.4|13452.4|13447.7|256
1615397100000|2021-03-10 17:25:00|13454.2|13448.2|13453.3|13447.3|13454.3|13449.5|13452|13446|198
1615397400000|2021-03-10 17:30:00|13453.2|13447.2|13452.1|13446.1|13454.1|13448.4|13450.5|13445.5|281
1615397700000|2021-03-10 17:35:00|13452|13446|13453|13447|13453.1|13448.2|13450.5|13445.3|266
1615398000000|2021-03-10 17:40:00|13453.1|13447.1|13447.7|13441.7|13453.5|13448.2|13446.6|13441.6|308
1615398300000|2021-03-10 17:45:00|13447.6|13441.6|13448|13442|13449|13443|13445.8|13439.9|248
1615398600000|2021-03-10 17:50:00|13447.7|13441.7|13449|13443|13450.1|13444.3|13446.8|13441.7|218
1615398900000|2021-03-10 17:55:00|13449.1|13443.1|13450.2|13444.2|13450.5|13445|13447.9|13442.4|293
1615399200000|2021-03-10 18:00:00|13450.1|13444.1|13444.7|13438.7|13456.7|13450.7|13442.6|13436.6|542
1615399500000|2021-03-10 18:05:00|13444.9|13438.9|13436.1|13430.1|13447.7|13441.7|13436|13430|592
1615399800000|2021-03-10 18:10:00|13435.9|13429.9|13440|13434|13442.1|13436.1|13434.5|13428.5|554
1615400100000|2021-03-10 18:15:00|13440.1|13434.1|13446.6|13440.6|13448|13442|13439|13433|550
1615400400000|2021-03-10 18:20:00|13446.5|13440.5|13441.5|13435.5|13447.4|13441.4|13440.2|13434.2|461
1615400700000|2021-03-10 18:25:00|13441.6|13435.6|13439.7|13433.7|13442.2|13436.2|13436.7|13430.7|448
1615401000000|2021-03-10 18:30:00|13439.5|13433.5|13440.9|13434.9|13443.5|13437.5|13436.8|13432.3|428
1615401300000|2021-03-10 18:35:00|13440.7|13434.7|13443.1|13437.1|13445.6|13439.6|13439.4|13433.4|473
1615401600000|2021-03-10 18:40:00|13442.9|13436.9|13441.5|13435.5|13443.1|13437.1|13439|13433.5|358
1615401900000|2021-03-10 18:45:00|13441.4|13435.4|13445|13439|13448.1|13442.1|13441.4|13435.4|431
1615402200000|2021-03-10 18:50:00|13444.9|13438.9|13446|13440|13447.2|13441.2|13444.1|13438.1|413
1615402500000|2021-03-10 18:55:00|13445.9|13439.9|13442.7|13436.7|13446.8|13440.8|13442.4|13436.4|225
1615402800000|2021-03-10 19:00:00|13442.6|13436.6|13441.6|13435.6|13443.3|13438.7|13439.5|13434.2|250
1615403100000|2021-03-10 19:05:00|13441.5|13435.5|13440.9|13434.9|13442|13436.3|13439.3|13433.3|284
1615403400000|2021-03-10 19:10:00|13441|13435|13437.7|13431.7|13441|13435|13437.4|13431.4|208
1615403700000|2021-03-10 19:15:00|13437.6|13431.6|13436.1|13430.1|13438.3|13433.3|13434.6|13429.6|203
1615404000000|2021-03-10 19:20:00|13436.2|13430.2|13437.9|13431.9|13438|13432|13435.2|13429.2|240
1615404300000|2021-03-10 19:25:00|13438|13432|13435.8|13429.8|13438|13432|13434.7|13428.7|293
1615404600000|2021-03-10 19:30:00|13435.9|13429.9|13437.1|13431.1|13437.4|13431.4|13435.2|13429.2|285
1615404900000|2021-03-10 19:35:00|13437.2|13431.2|13438.1|13432.1|13439|13433.1|13435.8|13431.1|191
1615405200000|2021-03-10 19:40:00|13438|13432|13438.3|13432.3|13438.5|13432.5|13437.1|13431.1|286
1615405500000|2021-03-10 19:45:00|13438.4|13432.4|13433.8|13427.8|13438.4|13432.4|13433.8|13427.8|222
1615405800000|2021-03-10 19:50:00|13434|13428|13436|13430|13436.2|13430.6|13433.5|13427.7|244
1615406100000|2021-03-10 19:55:00|13436.1|13430.1|13437.9|13431.9|13437.9|13432.3|13435.3|13429.4|258
1615406400000|2021-03-10 20:00:00|13437.7|13431.7|13437.9|13431.9|13438|13432.1|13433.7|13427.7|290
1615406700000|2021-03-10 20:05:00|13437.8|13431.8|13437|13431|13438.1|13432.1|13435.8|13429.8|272
1615407000000|2021-03-10 20:10:00|13436.9|13430.9|13436|13430|13437.4|13431.4|13435.5|13429.5|229
1615407300000|2021-03-10 20:15:00|13436.1|13430.1|13435.8|13429.8|13436.7|13430.7|13435.1|13429.1|152
1615407600000|2021-03-10 20:20:00|13435.7|13429.7|13436.3|13430.3|13436.8|13430.8|13435.5|13429.5|152
1615407900000|2021-03-10 20:25:00|13436.2|13430.2|13435.4|13429.4|13436.7|13430.7|13434.7|13428.7|189
1615408200000|2021-03-10 20:30:00|13435.5|13429.5|13437.1|13431.1|13437.4|13431.4|13435.3|13429.3|154
1615408500000|2021-03-10 20:35:00|13437.2|13431.2|13437.1|13431.1|13437.5|13431.5|13436.7|13430.7|170
1615408800000|2021-03-10 20:40:00|13437.3|13431.3|13436.2|13430.2|13437.4|13431.4|13435.5|13429.5|175
1615409100000|2021-03-10 20:45:00|13436.1|13430.1|13435.3|13429.3|13436.2|13430.2|13434.4|13428.4|180
1615409400000|2021-03-10 20:50:00|13435.5|13429.5|13437.9|13431.9|13438.5|13432.5|13434.9|13428.9|221
1615409700000|2021-03-10 20:55:00|13437.8|13431.8|13430.5|13424.5|13437.8|13431.8|13429.8|13423.8|310
1615410000000|2021-03-10 21:00:00|13430.7|13424.7|13432.1|13426.1|13432.1|13426.1|13430.6|13424.6|118
1615410300000|2021-03-10 21:05:00|13431.8|13425.8|13432.1|13426.1|13432.7|13426.7|13431.2|13425.2|105
1615410600000|2021-03-10 21:10:00|13432.2|13426.2|13432|13426|13432.9|13426.9|13431.6|13425.6|102
1615410900000|2021-03-10 21:15:00|13432.1|13426.1|13431.9|13425.9|13432.4|13426.4|13431.6|13425.6|87
1615411200000|2021-03-10 21:20:00|13432|13426|13431.7|13425.7|13432.1|13427.5|13430.5|13425.5|63
1615411500000|2021-03-10 21:25:00|13431.8|13425.8|13432.1|13426.1|13432.5|13426.5|13431.3|13425.3|138
1615411800000|2021-03-10 21:30:00|13432|13426|13432.1|13426.1|13432.6|13426.6|13431.6|13425.6|95
1615412100000|2021-03-10 21:35:00|13432.7|13426.7|13432.3|13426.3|13432.7|13426.7|13431.7|13425.7|58
1615412400000|2021-03-10 21:40:00|13432.4|13426.4|13435|13429|13435|13429|13431.1|13425.1|119
1615412700000|2021-03-10 21:45:00|13435.2|13429.2|13435.2|13429.2|13437|13429.5|13433.8|13426.7|258
1615413000000|2021-03-10 21:50:00|13435|13429|13434.9|13428.9|13437.5|13429.3|13434|13426.1|176
1615413300000|2021-03-10 21:55:00|13435|13429|13442.6|13428.4|13445.4|13429.5|13433.9|13426.6|316
1615413600000|2021-03-10 22:00:00|13445|13429|13445.5|13429.5|13446.4|13430.4|13444.5|13428.5|38
1615413900000|2021-03-10 22:05:00|13446.8|13430.8|13446.5|13430.5|13447.5|13432.4|13442.1|13429.3|97
1615414200000|2021-03-10 22:10:00|13445.7|13430.6|13442.1|13429.8|13447.8|13432.4|13442.1|13427.7|115
1615414500000|2021-03-10 22:15:00|13447|13431|13445.7|13429.7|13452.6|13436.6|13443.5|13427.5|165
1615414800000|2021-03-10 22:20:00|13443.2|13431.4|13445.6|13431.2|13447.3|13433.3|13443|13429.3|124
1615415100000|2021-03-10 22:25:00|13443.6|13430.3|13444.6|13432|13447.2|13433.3|13443.3|13429.6|126
1615415400000|2021-03-10 22:30:00|13444.5|13432.2|13438.6|13425.7|13450.6|13436|13438.3|13423.4|257
1615415700000|2021-03-10 22:35:00|13438.5|13425.8|13441.7|13425.7|13449.6|13436|13438.5|13424.6|286
1615416000000|2021-03-10 22:40:00|13441.5|13425.5|13437.9|13425.8|13441.5|13429.6|13437.1|13425.1|193
1615416300000|2021-03-10 22:45:00|13438.1|13426|13436.2|13427.2|13438.1|13428.4|13436|13425.6|204
1615416600000|2021-03-10 22:50:00|13436.6|13426.7|13446.3|13433.4|13449.2|13435.4|13435.9|13425.4|239
1615416900000|2021-03-10 22:55:00|13444.4|13434.5|13438.9|13426|13447.5|13434.5|13438.8|13425.5|250
1615417200000|2021-03-10 23:00:00|13438.6|13426.3|13437.5|13430.4|13439.7|13431.8|13434|13425.7|535
1615417500000|2021-03-10 23:05:00|13437.7|13430.1|13438.2|13432.2|13439.1|13432.3|13435.9|13428.3|192
1615417800000|2021-03-10 23:10:00|13438.1|13432.1|13441.3|13435.3|13442.6|13435.9|13435.5|13428.9|217
1615418100000|2021-03-10 23:15:00|13441.2|13435.2|13442.1|13435.8|13442.5|13436.2|13441.2|13433.9|95
1615418400000|2021-03-10 23:20:00|13441.9|13435.9|13443.8|13437.8|13443.9|13437.9|13441.8|13435.8|99
1615418700000|2021-03-10 23:25:00|13444|13438|13442|13436|13444.6|13438.6|13441.8|13435.8|109
1615419000000|2021-03-10 23:30:00|13441.7|13435.7|13442.4|13436.4|13442.4|13436.4|13441.5|13435.5|84
1615419300000|2021-03-10 23:35:00|13442.1|13436.1|13441.2|13435.2|13443.1|13437.1|13441.1|13435.1|115
1615419600000|2021-03-10 23:40:00|13441.1|13435.1|13441.8|13435.8|13442.3|13436.3|13441.1|13435.1|118
1615419900000|2021-03-10 23:45:00|13441.7|13435.7|13442|13436|13442.1|13436.1|13441.5|13435.5|61
1615420200000|2021-03-10 23:50:00|13441.9|13435.9|13442.9|13436.9|13443.2|13437.2|13441.6|13435.6|103
1615420500000|2021-03-10 23:55:00|13442.8|13436.8|13445.8|13439.8|13446|13440|13442.8|13436.8|95
1615420800000|2021-03-11 00:00:00|13445.7|13439.7|13439.1|13433.1|13446.1|13440.1|13438.8|13432.8|175
1615421100000|2021-03-11 00:05:00|13439.2|13433.2|13438.5|13432.5|13440.3|13435.7|13437.6|13432.3|200
1615421400000|2021-03-11 00:10:00|13438.3|13432.3|13438.6|13432.6|13439.4|13434.4|13435.8|13431.2|197
1615421700000|2021-03-11 00:15:00|13438.7|13432.7|13441.5|13435.5|13442.1|13437.4|13437|13432.5|177
1615422000000|2021-03-11 00:20:00|13441.6|13435.6|13445.5|13439.5|13445.9|13440.4|13440.7|13435.5|270
1615422300000|2021-03-11 00:25:00|13445.6|13439.6|13447.7|13441.7|13448.5|13444.1|13445.5|13439.5|184
1615422600000|2021-03-11 00:30:00|13447.8|13441.8|13446.2|13443.2|13448.5|13444.3|13444.8|13439.6|169
1615422900000|2021-03-11 00:35:00|13446.3|13443.3|13446.1|13440.1|13447.7|13443.3|13444.7|13440.1|139
1615423200000|2021-03-11 00:40:00|13446.2|13440.2|13445.5|13442.5|13447.1|13442.8|13444.5|13440|101
1615423500000|2021-03-11 00:45:00|13445.6|13442.6|13445.2|13439.2|13447.2|13442.7|13443.2|13438.9|131
1615423800000|2021-03-11 00:50:00|13445.1|13439.1|13447.5|13441.5|13448|13443.5|13444.1|13439.1|157
1615424100000|2021-03-11 00:55:00|13447.3|13441.3|13445.1|13442.1|13447.4|13442.2|13444.8|13439|159
1615424400000|2021-03-11 01:00:00|13445.2|13442.2|13449.4|13443.4|13450.4|13445.6|13445|13440.6|224
1615424700000|2021-03-11 01:05:00|13449.5|13443.5|13444.1|13441.1|13449.5|13444.9|13444.1|13439.5|166
1615425000000|2021-03-11 01:10:00|13444.2|13441.2|13446.5|13440.5|13448.1|13442.7|13444|13439.4|183
1615425300000|2021-03-11 01:15:00|13446.4|13440.4|13445|13439|13447.3|13442.4|13442.4|13437.3|282
1615425600000|2021-03-11 01:20:00|13444.9|13438.9|13443|13437|13446|13440.7|13440.9|13435.9|283
1615425900000|2021-03-11 01:25:00|13441.6|13438.6|13439.3|13436.3|13443.1|13438.6|13435.7|13430.9|259
1615426200000|2021-03-11 01:30:00|13439.2|13436.2|13443.5|13437.5|13443.5|13439.1|13436.2|13430.7|295
1615426500000|2021-03-11 01:35:00|13443.4|13437.4|13440.4|13437.4|13443.6|13439.1|13439.2|13434.6|227
1615426800000|2021-03-11 01:40:00|13440.3|13437.3|13445.6|13439.6|13445.8|13439.8|13440|13435.5|158
1615427100000|2021-03-11 01:45:00|13445.7|13439.7|13436.9|13430.9|13445.8|13440.5|13435|13430.2|307
1615427400000|2021-03-11 01:50:00|13437|13431|13432.8|13429.8|13437|13431.6|13432.8|13426.8|278
1615427700000|2021-03-11 01:55:00|13432.5|13429.5|13436|13430|13436.2|13430.3|13430.5|13426|284
1615428000000|2021-03-11 02:00:00|13436.1|13430.1|13430.8|13424.8|13436.1|13431.1|13428.7|13424.2|323
1615428300000|2021-03-11 02:05:00|13430.7|13424.7|13424.2|13418.2|13430.8|13425.2|13422|13417.5|322
1615428600000|2021-03-11 02:10:00|13424.3|13418.3|13425.5|13419.5|13427.3|13422.8|13422.2|13417.9|311
1615428900000|2021-03-11 02:15:00|13425.4|13419.4|13422.9|13419.9|13425.9|13421.2|13422.8|13418.3|188
1615429200000|2021-03-11 02:20:00|13422.8|13419.8|13422.7|13419.7|13424.3|13419.9|13419.3|13414.7|332
1615429500000|2021-03-11 02:25:00|13424.2|13418.2|13424.6|13421.6|13426.4|13421.8|13421.5|13417|260
1615429800000|2021-03-11 02:30:00|13424.5|13421.5|13422.5|13416.5|13425.5|13421.6|13420.8|13416.4|289
1615430100000|2021-03-11 02:35:00|13422.4|13416.4|13424.9|13418.9|13425.7|13421.1|13421.5|13416.2|192
1615430400000|2021-03-11 02:40:00|13425|13419|13429.2|13423.2|13429.2|13424.1|13423.7|13418.9|154
1615430700000|2021-03-11 02:45:00|13427.7|13424.7|13430.7|13424.7|13430.7|13425.8|13426.6|13422.1|181
1615431000000|2021-03-11 02:50:00|13430.6|13424.6|13434.8|13428.8|13435|13430.1|13428.7|13423.9|232
1615431300000|2021-03-11 02:55:00|13434.9|13428.9|13434|13428|13436.2|13430.9|13431.9|13427.5|143
1615431600000|2021-03-11 03:00:00|13433.8|13427.8|13432.6|13429.6|13434.1|13429.7|13431.8|13427.5|193
1615431900000|2021-03-11 03:05:00|13432.7|13429.7|13434|13428|13435.3|13430.4|13432|13427.5|197
1615432200000|2021-03-11 03:10:00|13434.1|13428.1|13433.2|13427.2|13434.9|13430|13431.8|13427.1|134
1615432500000|2021-03-11 03:15:00|13431.7|13428.7|13428.5|13425.5|13433|13428.7|13427.3|13422.4|192
1615432800000|2021-03-11 03:20:00|13428.6|13425.6|13430.2|13424.2|13431.4|13426.9|13428|13423.3|192
1615433100000|2021-03-11 03:25:00|13430.1|13424.1|13428.7|13425.7|13430.3|13426|13427.8|13423.4|216
1615433400000|2021-03-11 03:30:00|13428.8|13425.8|13432.4|13426.4|13433.4|13428.1|13428.6|13425.2|160
1615433700000|2021-03-11 03:35:00|13432.5|13426.5|13433|13427|13434.2|13429.2|13430.2|13425.8|244
1615434000000|2021-03-11 03:40:00|13433.1|13427.1|13431.3|13428.3|13435.1|13430.6|13431.2|13426.9|153
1615434300000|2021-03-11 03:45:00|13431.2|13428.2|13433.6|13427.6|13433.6|13429.2|13430.9|13426.2|155
1615434600000|2021-03-11 03:50:00|13433.5|13427.5|13432.4|13429.4|13434.2|13429.7|13432|13427.5|129
1615434900000|2021-03-11 03:55:00|13432.5|13429.5|13431.1|13428.1|13434.1|13429.6|13431|13426.6|148
1615435200000|2021-03-11 04:00:00|13431.2|13428.2|13435.6|13429.6|13435.7|13431|13431.1|13426.7|159
1615435500000|2021-03-11 04:05:00|13435.5|13429.5|13434.8|13431.8|13436.3|13431.8|13433.2|13428.6|187
1615435800000|2021-03-11 04:10:00|13434.9|13431.9|13434.1|13431.1|13436.3|13431.9|13432|13427.7|174
1615436100000|2021-03-11 04:15:00|13435.5|13429.5|13434.2|13431.2|13436.3|13431.8|13433.6|13429.4|120
1615436400000|2021-03-11 04:20:00|13434.3|13431.3|13436.1|13430.1|13436.2|13431.8|13433.8|13429.3|126
1615436700000|2021-03-11 04:25:00|13436.2|13430.2|13434|13431|13436.2|13431.6|13433.7|13428.9|209
1615437000000|2021-03-11 04:30:00|13435.5|13429.5|13433.9|13430.9|13436.4|13431.9|13433.5|13429|157
1615437300000|2021-03-11 04:35:00|13433.7|13430.7|13436.1|13430.1|13436.1|13431.6|13432.5|13427.9|167
1615437600000|2021-03-11 04:40:00|13436|13430|13437.9|13431.9|13438.3|13433.8|13434.7|13430|176
1615437900000|2021-03-11 04:45:00|13436.8|13433.8|13437.5|13434.5|13439.2|13434.8|13435.8|13431.5|209
1615438200000|2021-03-11 04:50:00|13437.7|13434.7|13438|13435|13441|13436.5|13437.2|13432.6|178
1615438500000|2021-03-11 04:55:00|13437.9|13434.9|13435.8|13432.8|13439.7|13435.2|13435.3|13430.5|180
1615438800000|2021-03-11 05:00:00|13435.7|13432.7|13435.8|13432.8|13438.5|13434.2|13435.4|13430.8|197
1615439100000|2021-03-11 05:05:00|13435.9|13432.9|13436|13430|13437.5|13433.1|13433.7|13429.7|221
1615439400000|2021-03-11 05:10:00|13436.1|13430.1|13437.4|13431.4|13438.1|13433.5|13434.3|13430|241
1615439700000|2021-03-11 05:15:00|13437.3|13431.3|13435.1|13432.1|13437.5|13433|13434.8|13430.2|237
1615440000000|2021-03-11 05:20:00|13435|13432|13436.7|13433.7|13438.6|13434.1|13434|13429.7|204
1615440300000|2021-03-11 05:25:00|13438.3|13432.3|13436.8|13433.8|13439.2|13434.2|13435.7|13431.2|212
1615440600000|2021-03-11 05:30:00|13438.2|13432.2|13437.5|13431.5|13439.1|13434.6|13435.4|13431.1|231
1615440900000|2021-03-11 05:35:00|13437.7|13431.7|13434.8|13431.8|13437.9|13433.8|13434.8|13430.9|217
1615441200000|2021-03-11 05:40:00|13434.9|13431.9|13437.2|13434.2|13439|13434.6|13434.9|13431|226
1615441500000|2021-03-11 05:45:00|13437|13434|13434.6|13431.6|13437.1|13434.1|13434.5|13430.2|160
1615441800000|2021-03-11 05:50:00|13434.7|13431.7|13435.3|13429.3|13436.2|13431.8|13432.5|13427.9|216
1615442100000|2021-03-11 05:55:00|13435.2|13429.2|13436.6|13430.6|13437|13432.5|13433.4|13428.9|209
1615442400000|2021-03-11 06:00:00|13436.3|13430.3|13438.2|13435.2|13440.1|13435.7|13434.8|13430|258
1615442700000|2021-03-11 06:05:00|13438.3|13435.3|13438.9|13435.9|13441.5|13437.1|13438.1|13433.7|213
1615443000000|2021-03-11 06:10:00|13438.8|13435.8|13440.4|13437.4|13441.6|13437.6|13438.6|13434.2|167
1615443300000|2021-03-11 06:15:00|13440.5|13437.5|13440|13437|13442.5|13438.2|13438.9|13434.4|219
1615443600000|2021-03-11 06:20:00|13440.1|13437.1|13439.2|13436.2|13441.7|13437.2|13438.9|13434.3|154
1615443900000|2021-03-11 06:25:00|13439.1|13436.1|13438.6|13435.6|13440.8|13436.2|13437.2|13432.9|184
1615444200000|2021-03-11 06:30:00|13438.7|13435.7|13437.6|13434.6|13440.1|13435.8|13437.2|13432.9|139
1615444500000|2021-03-11 06:35:00|13437.5|13434.5|13436.4|13433.4|13438.7|13434.5|13436|13431.4|226
1615444800000|2021-03-11 06:40:00|13436.5|13433.5|13437|13434|13438.6|13434.4|13436.1|13432|156
1615445100000|2021-03-11 06:45:00|13436.9|13433.9|13435.9|13432.9|13438.2|13434|13435.9|13431.5|119
1615445400000|2021-03-11 06:50:00|13436|13433|13436.3|13433.3|13438.8|13434.4|13436|13432|119
1615445700000|2021-03-11 06:55:00|13436.2|13433.2|13436.7|13433.7|13438.5|13434.3|13436|13431.6|96
1615446000000|2021-03-11 07:00:00|13438.1|13432.1|13437.7|13434.7|13440.8|13436.3|13436|13431.6|210
1615446300000|2021-03-11 07:05:00|13437.6|13434.6|13439.1|13436.1|13441.6|13437.1|13437.5|13433.1|171
1615446600000|2021-03-11 07:10:00|13439|13436|13433.4|13427.4|13440.6|13436.2|13433.3|13427.3|205
1615446900000|2021-03-11 07:15:00|13432|13429|13430.1|13424.1|13433.5|13429|13428|13423.5|252
1615447200000|2021-03-11 07:20:00|13430.3|13424.3|13427.2|13424.2|13430.3|13425.6|13426.7|13422.4|191
1615447500000|2021-03-11 07:25:00|13427.3|13424.3|13423.5|13417.5|13428.9|13424.7|13421.1|13416.7|268
1615447800000|2021-03-11 07:30:00|13423.6|13417.6|13420.4|13414.4|13424.8|13420.3|13419.3|13414.4|202
1615448100000|2021-03-11 07:35:00|13418.9|13415.9|13418.7|13412.7|13420.4|13415.9|13417|13412.3|163
1615448400000|2021-03-11 07:40:00|13418.8|13412.8|13416.4|13410.4|13418.8|13414.3|13414.8|13410.2|124
1615448700000|2021-03-11 07:45:00|13414.2|13411.2|13417.8|13414.8|13419.5|13415.5|13414.2|13410.3|266
1615449000000|2021-03-11 07:50:00|13417.7|13414.7|13418.7|13415.7|13421.4|13416.7|13416.7|13412.2|171
1615449300000|2021-03-11 07:55:00|13418.6|13415.6|13422.3|13416.3|13423|13418.5|13417.3|13412.8|232
1615449600000|2021-03-11 08:00:00|13422.4|13416.4|13423.7|13420.7|13426.9|13422.5|13421.5|13416.4|255
1615449900000|2021-03-11 08:05:00|13423.6|13420.6|13417.3|13411.3|13424.9|13420.6|13415.3|13410.7|301
1615450200000|2021-03-11 08:10:00|13417.2|13411.2|13419.3|13413.3|13420.3|13415.3|13414.8|13410.2|209
1615450500000|2021-03-11 08:15:00|13419.2|13413.2|13416.8|13410.8|13420.5|13415.8|13415.3|13410.7|276
1615450800000|2021-03-11 08:20:00|13416.9|13410.9|13413.4|13410.4|13417|13412.8|13413|13408.7|236
1615451100000|2021-03-11 08:25:00|13413.5|13410.5|13407|13401|13415.3|13410.8|13405.5|13400.8|286
1615451400000|2021-03-11 08:30:00|13406.9|13400.9|13405.9|13402.9|13408.3|13404|13404.8|13400.7|218
1615451700000|2021-03-11 08:35:00|13407.5|13401.5|13405.9|13399.9|13409|13403.9|13403.5|13399.2|253
1615452000000|2021-03-11 08:40:00|13406|13400|13399.3|13393.3|13406|13401.1|13398.9|13393.2|312
1615452300000|2021-03-11 08:45:00|13399.2|13393.2|13400.3|13394.3|13400.3|13395.7|13397.2|13392.7|200
1615452600000|2021-03-11 08:50:00|13400.2|13394.2|13404.7|13401.7|13406.8|13402.4|13398.4|13394|268
1615452900000|2021-03-11 08:55:00|13404.8|13401.8|13401.5|13398.5|13406.9|13402.8|13400.7|13396.5|263
1615453200000|2021-03-11 09:00:00|13401.6|13398.6|13400.3|13397.3|13404.5|13400|13399.8|13395.3|276
1615453500000|2021-03-11 09:05:00|13400.4|13397.4|13402.1|13396.1|13403.1|13398.4|13398.5|13394|272
1615453800000|2021-03-11 09:10:00|13400.4|13397.4|13397.7|13394.7|13401.9|13397.4|13397.3|13392.9|222
1615454100000|2021-03-11 09:15:00|13397.8|13394.8|13400.3|13397.3|13401.5|13397.4|13396.8|13392.6|247
1615454400000|2021-03-11 09:20:00|13400.2|13397.2|13405.1|13402.1|13405.9|13402.2|13400.2|13396.4|154
1615454700000|2021-03-11 09:25:00|13405.2|13402.2|13406.9|13403.9|13408.3|13403.9|13405|13400.6|228
1615455000000|2021-03-11 09:30:00|13406.8|13403.8|13406.4|13403.4|13410.1|13405.6|13405.2|13400.9|300
1615455300000|2021-03-11 09:35:00|13406.3|13403.3|13405.5|13402.5|13409.4|13405.1|13405.3|13400.8|269
1615455600000|2021-03-11 09:40:00|13405.6|13402.6|13406.4|13403.4|13407.9|13403.8|13405|13400.5|236
1615455900000|2021-03-11 09:45:00|13406.5|13403.5|13404.6|13401.6|13407.9|13403.8|13404.4|13400.4|230
1615456200000|2021-03-11 09:50:00|13404.5|13401.5|13400.7|13397.7|13406|13401.6|13400.4|13395.7|306
1615456500000|2021-03-11 09:55:00|13400.6|13397.6|13399.1|13396.1|13402.1|13397.8|13397.8|13393.4|278
1615456800000|2021-03-11 10:00:00|13399|13396|13400.8|13397.8|13403.7|13399.4|13398.8|13395.6|237
1615457100000|2021-03-11 10:05:00|13400.7|13397.7|13401.1|13395.1|13402.6|13398|13397.6|13392.9|229
1615457400000|2021-03-11 10:10:00|13399.5|13396.5|13399.5|13393.5|13401.4|13396.9|13397.4|13392.7|258
1615457700000|2021-03-11 10:15:00|13399.4|13393.4|13399.1|13393.1|13399.4|13394.6|13396.8|13392.5|176
1615458000000|2021-03-11 10:20:00|13398.8|13392.8|13398.9|13392.9|13399.3|13394.6|13396.7|13390.8|185
1615458300000|2021-03-11 10:25:00|13398.8|13392.8|13398.8|13392.8|13399.2|13394.4|13397.4|13391.7|155
1615458600000|2021-03-11 10:30:00|13398.9|13392.9|13398.3|13392.3|13399.2|13393.2|13398.1|13392.1|156
1615458900000|2021-03-11 10:35:00|13398.2|13392.2|13396.1|13393.1|13398.8|13393.2|13395.8|13391.2|129
1615459200000|2021-03-11 10:40:00|13396.2|13393.2|13397.1|13391.1|13397.6|13393.2|13394.2|13389.5|148
1615459500000|2021-03-11 10:45:00|13397.2|13391.2|13396.5|13390.5|13397.4|13392.8|13393.9|13389.4|159
1615459800000|2021-03-11 10:50:00|13396.6|13390.6|13395.4|13389.4|13396.6|13391.8|13393.1|13388.3|201
1615460100000|2021-03-11 10:55:00|13395.3|13389.3|13398.1|13395.1|13399.8|13395.1|13393.8|13389.2|232
1615460400000|2021-03-11 11:00:00|13399.7|13393.7|13403.2|13397.2|13403.4|13398.6|13398.7|13393|232
1615460700000|2021-03-11 11:05:00|13403.1|13397.1|13401.7|13398.7|13403.4|13398.7|13400.2|13395.5|123
1615461000000|2021-03-11 11:10:00|13401.6|13398.6|13403.8|13397.8|13404.4|13399.6|13401.5|13396.3|186
1615461300000|2021-03-11 11:15:00|13403.7|13397.7|13401.5|13398.5|13404.5|13399.7|13400.9|13396.5|140
1615461600000|2021-03-11 11:20:00|13403|13397|13403.2|13397.2|13403.4|13398.9|13399.5|13394.7|182
1615461900000|2021-03-11 11:25:00|13403.1|13397.1|13401.9|13398.9|13403.5|13398.9|13399.4|13394.8|148
1615462200000|2021-03-11 11:30:00|13401.8|13398.8|13402.3|13396.3|13404.4|13399.8|13401.2|13396.1|139
1615462500000|2021-03-11 11:35:00|13402.1|13396.1|13400.4|13397.4|13403.2|13398.6|13400.2|13395.7|175
1615462800000|2021-03-11 11:40:00|13400.2|13397.2|13402|13396|13403.2|13398.7|13400|13395.6|140
1615463100000|2021-03-11 11:45:00|13402.1|13396.1|13401.1|13395.1|13403|13398|13399.5|13395|140
1615463400000|2021-03-11 11:50:00|13401|13395|13400.2|13394.2|13401.2|13396.2|13398.3|13392.8|190
1615463700000|2021-03-11 11:55:00|13400.3|13394.3|13400.6|13397.6|13403.1|13398.5|13398.6|13394|156
1615464000000|2021-03-11 12:00:00|13400.7|13397.7|13405.2|13399.2|13406.7|13402.2|13400.3|13395.3|308
1615464300000|2021-03-11 12:05:00|13405.1|13399.1|13406.5|13400.5|13407.6|13402.8|13401.9|13397.3|232
1615464600000|2021-03-11 12:10:00|13406.4|13400.4|13406.1|13400.1|13407.8|13403.3|13404.2|13399.7|213
1615464900000|2021-03-11 12:15:00|13406|13400|13405.8|13402.8|13407.8|13403.2|13404.1|13399.5|208
1615465200000|2021-03-11 12:20:00|13407.3|13401.3|13405|13399|13407.5|13402.9|13403.3|13398.4|241
1615465500000|2021-03-11 12:25:00|13405.1|13399.1|13403.7|13397.7|13405.1|13400.6|13402.2|13397.6|207
1615465800000|2021-03-11 12:30:00|13402|13399|13402.5|13399.5|13405.3|13400.7|13401.6|13397|218
1615466100000|2021-03-11 12:35:00|13402.4|13399.4|13405.4|13399.4|13406.1|13401.5|13401.6|13397|195
1615466400000|2021-03-11 12:40:00|13405.5|13399.5|13406.1|13400.1|13406.5|13401.5|13403.2|13398.6|113
1615466700000|2021-03-11 12:45:00|13406.2|13400.2|13405.7|13399.7|13410.7|13405.6|13405.5|13399.5|393
1615467000000|2021-03-11 12:50:00|13405.5|13399.5|13408.8|13402.8|13410.4|13404.4|13404.9|13398.9|422
1615467300000|2021-03-11 12:55:00|13408.9|13402.9|13401.9|13395.9|13408.9|13403.8|13400.4|13395.2|443
1615467600000|2021-03-11 13:00:00|13401.7|13395.7|13402.4|13396.4|13402.6|13397.1|13397.8|13391.8|328
1615467900000|2021-03-11 13:05:00|13402.3|13396.3|13404.3|13398.3|13404.5|13399.2|13401|13395.9|325
1615468200000|2021-03-11 13:10:00|13404.4|13398.4|13397.5|13391.5|13404.5|13399.7|13395.6|13389.6|441
1615468500000|2021-03-11 13:15:00|13397.6|13391.6|13396.9|13390.9|13398.1|13393.1|13395.2|13389.7|364
1615468800000|2021-03-11 13:20:00|13396.7|13390.7|13404|13398|13405.3|13399.5|13396.7|13390.7|373
1615469100000|2021-03-11 13:25:00|13404.1|13398.1|13407.4|13401.1|13407.4|13401.3|13402.1|13397.6|201
1615469400000|2021-03-11 13:30:00|13407|13401|13408|13402|13409.3|13403.5|13404.4|13398.4|352
1615469700000|2021-03-11 13:35:00|13407.9|13401.9|13414|13408|13414.4|13408.4|13405.2|13399.2|576
1615470000000|2021-03-11 13:40:00|13413.9|13407.9|13409.7|13403.7|13414|13408|13409|13403|484
1615470300000|2021-03-11 13:45:00|13409.8|13403.8|13411.9|13405.9|13417|13411|13409.1|13403.1|470
1615470600000|2021-03-11 13:50:00|13411.8|13405.8|13415.2|13409.2|13416.6|13410.6|13409.4|13404.5|361
1615470900000|2021-03-11 13:55:00|13415.1|13409.1|13412.3|13406.3|13415.2|13409.2|13410.6|13404.6|337
1615471200000|2021-03-11 14:00:00|13412.4|13406.4|13411.9|13405.9|13416.5|13410.5|13411.3|13405.5|344
1615471500000|2021-03-11 14:05:00|13411.8|13405.8|13411.5|13405.5|13413|13408.3|13407.5|13401.5|424
1615471800000|2021-03-11 14:10:00|13411.7|13405.7|13411.4|13405.4|13413.9|13408.5|13408.8|13404.2|297
1615472100000|2021-03-11 14:15:00|13411.5|13405.5|13410.9|13404.9|13412.1|13407.1|13407.8|13402.7|270
1615472400000|2021-03-11 14:20:00|13411.1|13405.1|13418.5|13412.5|13418.7|13413.9|13408|13404.1|392
1615472700000|2021-03-11 14:25:00|13418.6|13412.6|13420|13414|13421.6|13417.1|13416.4|13411.9|264
1615473000000|2021-03-11 14:30:00|13419.9|13413.9|13421.9|13415.9|13424.1|13419|13419|13413.6|339
1615473300000|2021-03-11 14:35:00|13422|13416|13424.9|13418.9|13426.3|13421.4|13420.3|13415.1|310
1615473600000|2021-03-11 14:40:00|13425|13419|13429|13423|13429.8|13425.3|13422.5|13416.5|376
1615473900000|2021-03-11 14:45:00|13428.9|13422.9|13426.1|13420.1|13429.9|13424.3|13424.8|13419.6|341
1615474200000|2021-03-11 14:50:00|13426.2|13420.2|13424.3|13418.3|13426.2|13421.3|13421.4|13416.5|368
1615474500000|2021-03-11 14:55:00|13424.2|13418.2|13424.5|13418.5|13425.9|13421.1|13421.9|13417.4|326
1615474800000|2021-03-11 15:00:00|13424.4|13418.4|13418.8|13415.8|13424.4|13419.8|13417.4|13411.4|351
1615475100000|2021-03-11 15:05:00|13420.4|13414.4|13422|13419|13424.6|13419.6|13418.5|13413.4|270
1615475400000|2021-03-11 15:10:00|13422.1|13419.1|13424.8|13418.8|13425|13419.1|13419.8|13414.8|277
1615475700000|2021-03-11 15:15:00|13423.3|13420.3|13431.7|13428.7|13433.7|13429|13422.1|13416.6|336
1615476000000|2021-03-11 15:20:00|13433.2|13427.2|13430.3|13427.3|13433.6|13428.9|13428.3|13423.6|326
1615476300000|2021-03-11 15:25:00|13430.2|13427.2|13429.8|13423.8|13432.3|13427.7|13428.2|13423.4|301
1615476600000|2021-03-11 15:30:00|13429.7|13423.7|13425.7|13419.7|13431|13426.1|13424.1|13419.5|313
1615476900000|2021-03-11 15:35:00|13425.6|13419.6|13424.1|13418.1|13426.5|13422.1|13421.7|13416.2|348
1615477200000|2021-03-11 15:40:00|13423.8|13417.8|13418.4|13412.4|13424.1|13419.3|13416.6|13410.6|355
1615477500000|2021-03-11 15:45:00|13418.5|13412.5|13413.6|13410.6|13418.5|13413.6|13413|13408|388
1615477800000|2021-03-11 15:50:00|13413.7|13410.7|13415.1|13409.1|13416.2|13410.9|13409.7|13405.3|351
1615478100000|2021-03-11 15:55:00|13415|13409|13411.9|13408.9|13415.8|13410.7|13410.8|13406|274
1615478400000|2021-03-11 16:00:00|13413.3|13407.3|13413.6|13407.6|13414.9|13410.2|13410.6|13405.9|285
1615478700000|2021-03-11 16:05:00|13413.5|13407.5|13417.5|13411.5|13418.2|13412.2|13411.6|13406.8|206
1615479000000|2021-03-11 16:10:00|13417.4|13411.4|13416.8|13410.8|13418.1|13412.5|13414.9|13410.3|157
1615479300000|2021-03-11 16:15:00|13416.9|13410.9|13417|13411|13417.3|13412.8|13414.7|13410.1|148
1615479600000|2021-03-11 16:20:00|13415.5|13412.5|13415.1|13409.1|13418.4|13413.9|13413.4|13408.8|246
1615479900000|2021-03-11 16:25:00|13415.2|13409.2|13416|13410|13416.3|13411.8|13413.7|13408.7|182
1615480200000|2021-03-11 16:30:00|13416.2|13410.2|13417.1|13411.1|13417.9|13413.4|13414.6|13409.8|208
1615480500000|2021-03-11 16:35:00|13417|13411|13416.4|13410.4|13417|13412.7|13414.1|13408.4|226
1615480800000|2021-03-11 16:40:00|13416.2|13410.2|13412.5|13406.5|13416.3|13411.6|13411.4|13406.5|268
1615481100000|2021-03-11 16:45:00|13412.6|13406.6|13410.3|13407.3|13413.6|13409|13409.5|13404.9|235
1615481400000|2021-03-11 16:50:00|13410.2|13407.2|13406|13403|13411|13407.3|13405.8|13401.3|281
1615481700000|2021-03-11 16:55:00|13405.9|13402.9|13407.8|13401.8|13408.2|13403.7|13405.7|13401.2|204
1615482000000|2021-03-11 17:00:00|13407.7|13401.7|13404.8|13398.8|13408.1|13402.1|13404.1|13398.8|342
1615482300000|2021-03-11 17:05:00|13404.9|13398.9|13406.3|13400.3|13407.5|13401.5|13404.8|13398.8|267
1615482600000|2021-03-11 17:10:00|13406.2|13400.2|13409|13403|13409.8|13405|13405.8|13399.8|254
1615482900000|2021-03-11 17:15:00|13409.3|13403.3|13407.8|13401.8|13409.5|13404.9|13406.5|13401.8|334
1615483200000|2021-03-11 17:20:00|13407.9|13401.9|13407.2|13401.2|13409.3|13404.5|13406|13400.8|246
1615483500000|2021-03-11 17:25:00|13406.1|13403.1|13408.8|13402.8|13410.4|13405.6|13406.1|13401.2|240
1615483800000|2021-03-11 17:30:00|13408.7|13402.7|13410.7|13404.7|13411.8|13406.5|13407.2|13402.4|303
1615484100000|2021-03-11 17:35:00|13410.8|13404.8|13409.4|13403.4|13411|13405.9|13407.4|13402.8|230
1615484400000|2021-03-11 17:40:00|13409.5|13403.5|13411.1|13405.1|13412.1|13407.5|13409|13403|286
1615484700000|2021-03-11 17:45:00|13411.2|13405.2|13410.7|13404.7|13412.4|13407.5|13409.1|13404.4|255
1615485000000|2021-03-11 17:50:00|13409.2|13406.2|13414.6|13408.6|13415.4|13410.2|13409|13405|213
1615485300000|2021-03-11 17:55:00|13414.8|13408.8|13411.4|13405.4|13415.7|13411.2|13410.4|13404.6|287
1615485600000|2021-03-11 18:00:00|13411.5|13405.5|13401.1|13395.1|13412.5|13407.2|13399.5|13393.5|480
1615485900000|2021-03-11 18:05:00|13400.9|13394.9|13404.2|13398.2|13404.3|13398.3|13399.1|13393.1|452
1615486200000|2021-03-11 18:10:00|13404.1|13398.1|13405|13399|13405.1|13399.1|13400.1|13394.1|464
1615486500000|2021-03-11 18:15:00|13404.9|13398.9|13404.4|13398.4|13405.3|13399.3|13401.7|13395.7|399
1615486800000|2021-03-11 18:20:00|13404.3|13398.3|13404.9|13398.9|13405.6|13400.7|13402.3|13397|391
1615487100000|2021-03-11 18:25:00|13404.8|13398.8|13405.3|13399.3|13407|13401|13403.2|13397.9|386
1615487400000|2021-03-11 18:30:00|13405.2|13399.2|13408.9|13402.9|13409.2|13403.2|13403.8|13397.8|394
1615487700000|2021-03-11 18:35:00|13409|13403|13409.3|13403.3|13410.2|13404.2|13406.2|13401.3|288
1615488000000|2021-03-11 18:40:00|13409.4|13403.4|13408.2|13402.2|13409.5|13403.5|13406.3|13400.8|293
1615488300000|2021-03-11 18:45:00|13408.4|13402.4|13408.3|13402.3|13410.1|13404.8|13406.5|13401.7|263
1615488600000|2021-03-11 18:50:00|13408.2|13402.2|13404.7|13398.7|13409.5|13403.5|13403.9|13398.2|334
1615488900000|2021-03-11 18:55:00|13404.8|13398.8|13404.8|13398.8|13405.4|13400.1|13402.5|13396.7|365
1615489200000|2021-03-11 19:00:00|13404.7|13398.7|13400.3|13394.3|13404.8|13398.8|13399.6|13393.6|317
1615489500000|2021-03-11 19:05:00|13400.4|13394.4|13403.2|13397.2|13403.4|13398.8|13399.5|13393.9|256
1615489800000|2021-03-11 19:10:00|13403.1|13397.1|13403.2|13397.2|13403.8|13399|13401.6|13395.6|302
1615490100000|2021-03-11 19:15:00|13403.3|13397.3|13402.9|13396.9|13403.4|13398.1|13400.6|13395.7|268
1615490400000|2021-03-11 19:20:00|13403|13397|13401.7|13398.7|13403.6|13399.1|13401.4|13395.7|290
1615490700000|2021-03-11 19:25:00|13403.1|13397.1|13403.8|13397.8|13404.5|13399.9|13401.2|13396.7|202
1615491000000|2021-03-11 19:30:00|13403.7|13397.7|13403.9|13397.9|13404|13398.9|13401.5|13396.7|228
1615491300000|2021-03-11 19:35:00|13403.8|13397.8|13403.9|13397.9|13404.9|13400.2|13401.5|13397|302
1615491600000|2021-03-11 19:40:00|13404|13398|13401.3|13398.3|13404.3|13399.1|13400.7|13396.1|238
1615491900000|2021-03-11 19:45:00|13401.2|13398.2|13403.8|13397.8|13403.9|13399|13401.2|13396.6|207
1615492200000|2021-03-11 19:50:00|13403.9|13397.9|13403.6|13397.6|13404.6|13399.9|13402.1|13396.9|248
1615492500000|2021-03-11 19:55:00|13403.5|13397.5|13399.8|13396.8|13404.4|13399.5|13399.4|13394.9|253
1615492800000|2021-03-11 20:00:00|13401.5|13395.5|13401.3|13395.3|13402.4|13397.7|13398.8|13394.3|193
1615493100000|2021-03-11 20:05:00|13401.4|13395.4|13401|13395|13401.8|13397.2|13399.5|13394.7|143
1615493400000|2021-03-11 20:10:00|13401.1|13395.1|13401.1|13395.1|13401.9|13397.1|13399.4|13394.6|201
1615493700000|2021-03-11 20:15:00|13400.9|13394.9|13398.2|13392.2|13401|13396.4|13396.7|13392.2|189
1615494000000|2021-03-11 20:20:00|13396.8|13393.8|13396.9|13393.9|13398.8|13394.2|13396.6|13392.1|154
1615494300000|2021-03-11 20:25:00|13398.6|13392.6|13397.5|13391.5|13398.6|13394|13395.6|13391.2|171
1615494600000|2021-03-11 20:30:00|13396|13393|13399.4|13393.4|13400.1|13395.2|13396|13391.5|202
1615494900000|2021-03-11 20:35:00|13399.3|13393.3|13398.6|13392.6|13400.7|13394.7|13398.5|13392.5|189
1615495200000|2021-03-11 20:40:00|13398.7|13392.7|13397.5|13391.5|13398.9|13394.3|13395.7|13391.1|123
1615495500000|2021-03-11 20:45:00|13396|13393|13396|13393|13398|13393.1|13395.8|13391.3|123
1615495800000|2021-03-11 20:50:00|13397.5|13391.5|13397.3|13391.3|13398.3|13393.8|13395.6|13391|173
1615496100000|2021-03-11 20:55:00|13397.5|13391.5|13396|13390|13398.6|13394|13395.8|13389.8|330
1615496400000|2021-03-11 21:00:00|13396.1|13390.1|13395.6|13389.6|13396.2|13391.4|13394.1|13389.2|143
1615496700000|2021-03-11 21:05:00|13395.5|13389.5|13394.3|13388.3|13395.8|13389.8|13394|13388|141
1615497000000|2021-03-11 21:10:00|13394.1|13388.1|13394.4|13388.4|13394.5|13388.5|13393.4|13387.4|122
1615497300000|2021-03-11 21:15:00|13394.3|13388.3|13395.8|13389.8|13396|13390|13394.1|13388.1|137
1615497600000|2021-03-11 21:20:00|13396|13390|13396.3|13390.3|13396.8|13390.8|13395.4|13389.4|165
1615497900000|2021-03-11 21:25:00|13396.4|13390.4|13396.7|13390.7|13397.3|13391.3|13395.9|13389.9|117
1615498200000|2021-03-11 21:30:00|13396.6|13390.6|13396.8|13390.8|13397.2|13391.2|13396.2|13390.2|121
1615498500000|2021-03-11 21:35:00|13396.7|13390.7|13397.8|13391.8|13398.3|13392.3|13396.2|13390.2|104
1615498800000|2021-03-11 21:40:00|13397.7|13391.7|13397.9|13391.9|13398.1|13392.1|13397.5|13391.5|69
1615499100000|2021-03-11 21:45:00|13397.7|13391.7|13398.3|13392.3|13399.4|13393.4|13397.5|13391.5|405
1615499400000|2021-03-11 21:50:00|13398.4|13392.4|13398.2|13392.2|13404.9|13395.4|13397.8|13391.8|263
1615499700000|2021-03-11 21:55:00|13398.4|13392.4|13398.4|13392.4|13400|13393.2|13397.3|13390.5|841
1615500000000|2021-03-11 22:00:00|13398.9|13391.7|13400.7|13391.7|13401|13392.4|13398.9|13390.8|44
1615500300000|2021-03-11 22:05:00|13402.4|13392|13400.6|13391.9|13403.6|13393.2|13398.9|13390|92
1615500600000|2021-03-11 22:10:00|13400.2|13391.1|13400.1|13391.1|13402.1|13393.2|13399|13389.7|110
1615500900000|2021-03-11 22:15:00|13400|13391.8|13399.9|13393.2|13402.2|13393.2|13399.3|13390.4|87
1615501200000|2021-03-11 22:20:00|13399.8|13391.5|13400.6|13390.5|13403.1|13393.1|13399.2|13389.1|92
1615501500000|2021-03-11 22:25:00|13400.5|13389.9|13400.6|13391.1|13403|13393.1|13399.1|13388.9|100
1615501800000|2021-03-11 22:30:00|13399.7|13390.6|13400.2|13392.3|13401|13393.6|13399|13390.2|114
1615502100000|2021-03-11 22:35:00|13399.9|13390.9|13400|13393.8|13400.8|13393.8|13399.9|13390.9|66
1615502400000|2021-03-11 22:40:00|13401.1|13392.3|13400.3|13392.2|13401.1|13393.8|13399.7|13391.1|106
1615502700000|2021-03-11 22:45:00|13401.1|13393|13400.1|13394.1|13401.3|13394.5|13399.4|13392|118
1615503000000|2021-03-11 22:50:00|13400.9|13393.6|13399.4|13392.4|13402|13394.3|13399.4|13391.9|173
1615503300000|2021-03-11 22:55:00|13399.5|13392.5|13400.8|13392.7|13401.9|13394.6|13399.4|13391.8|162
1615503600000|2021-03-11 23:00:00|13400.7|13392.8|13398.5|13392.5|13402.4|13396.4|13397.1|13391.1|352
1615503900000|2021-03-11 23:05:00|13398|13392|13398.2|13392.2|13401.6|13395.6|13397.4|13391.3|102
1615504200000|2021-03-11 23:10:00|13398.1|13392.1|13398.1|13392.1|13398.7|13392.3|13397.6|13391.4|59
1615504500000|2021-03-11 23:15:00|13398|13392|13398|13392|13398.1|13392.1|13397.7|13391.4|38
1615504800000|2021-03-11 23:20:00|13397.9|13391.9|13398.6|13392.6|13398.8|13392.8|13397.8|13391.8|79
1615505100000|2021-03-11 23:25:00|13398.7|13392.7|13399.2|13393.2|13399.6|13393.6|13398.5|13392.5|111
1615505400000|2021-03-11 23:30:00|13399.1|13393.1|13398.3|13392.3|13399.3|13393.3|13397.6|13391.6|74
1615505700000|2021-03-11 23:35:00|13398.4|13392.4|13399|13393|13399.2|13393.2|13397.8|13391.8|207
1615506000000|2021-03-11 23:40:00|13399.1|13393.1|13400|13394|13400.2|13395.7|13398.7|13392.9|85
1615506300000|2021-03-11 23:45:00|13399.9|13393.9|13401.1|13395.1|13401.2|13395.2|13399.8|13393.8|79
1615506600000|2021-03-11 23:50:00|13401|13395|13400.9|13394.9|13401.3|13395.3|13400.7|13394.7|41
1615506900000|2021-03-11 23:55:00|13401|13395|13401.7|13395.7|13401.8|13395.8|13400.4|13394.4|59
1615507200000|2021-03-12 00:00:00|13401.8|13395.8|13400.8|13394.8|13404.1|13398.1|13400.8|13394.8|220
1615507500000|2021-03-12 00:05:00|13400.9|13394.9|13401.4|13395.4|13403.1|13397.1|13399.7|13393.7|143
1615507800000|2021-03-12 00:10:00|13401.5|13395.5|13403|13397|13403.3|13398.8|13400.9|13395.5|111
1615508100000|2021-03-12 00:15:00|13403.1|13397.1|13404.2|13398.2|13405.1|13399.2|13402.1|13396.7|133
1615508400000|2021-03-12 00:20:00|13404|13398|13404.1|13398.1|13404.5|13398.5|13403.2|13397.2|128
1615508700000|2021-03-12 00:25:00|13402.4|13399.4|13403.8|13397.8|13404.4|13399.8|13400.3|13395.8|183
1615509000000|2021-03-12 00:30:00|13403.7|13397.7|13406.2|13400.2|13406.4|13401.6|13401.7|13397|162
1615509300000|2021-03-12 00:35:00|13406.1|13400.1|13406|13400|13406.3|13401.7|13404|13399.3|142
1615509600000|2021-03-12 00:40:00|13405.9|13399.9|13404.2|13401.2|13406.2|13401.6|13404|13399.4|125
1615509900000|2021-03-12 00:45:00|13404.1|13401.1|13404.3|13398.3|13405.9|13401.2|13404.1|13398.3|144
1615510200000|2021-03-12 00:50:00|13404.4|13398.4|13402.2|13396.2|13404.5|13399.5|13399.9|13395.5|217
1615510500000|2021-03-12 00:55:00|13402.1|13396.1|13402.8|13396.8|13403.4|13397.4|13398.9|13392.9|253
1615510800000|2021-03-12 01:00:00|13402.9|13396.9|13397.8|13391.8|13403.1|13398.4|13396|13391|251
1615511100000|2021-03-12 01:05:00|13397.7|13391.7|13389.8|13386.8|13397.8|13391.8|13389.2|13384.6|301
1615511400000|2021-03-12 01:10:00|13389.7|13386.7|13390.8|13384.8|13391.4|13387.1|13388.9|13383.4|210
1615511700000|2021-03-12 01:15:00|13391.2|13385.2|13389.7|13386.7|13391.7|13387.2|13388.4|13382.9|223
1615512000000|2021-03-12 01:20:00|13389.8|13386.8|13392.8|13386.8|13392.8|13387.6|13388.6|13383.7|258
1615512300000|2021-03-12 01:25:00|13391.4|13388.4|13393.5|13387.5|13396.4|13391|13391|13386.6|260
1615512600000|2021-03-12 01:30:00|13393.6|13387.6|13394.8|13388.8|13396.1|13391.4|13391.4|13386.8|366
1615512900000|2021-03-12 01:35:00|13394.5|13388.5|13394.7|13388.7|13395.9|13390.9|13391.2|13386.4|313
1615513200000|2021-03-12 01:40:00|13394.8|13388.8|13393.4|13390.4|13396|13391.4|13392.6|13388.3|286
1615513500000|2021-03-12 01:45:00|13393.3|13390.3|13395.6|13389.6|13397.7|13393|13393.2|13388.8|346
1615513800000|2021-03-12 01:50:00|13395.9|13389.9|13400|13394|13401.9|13395.9|13395.1|13389.8|296
1615514100000|2021-03-12 01:55:00|13399.9|13393.9|13401.3|13398.3|13402.5|13398.4|13398.4|13393.7|252
1615514400000|2021-03-12 02:00:00|13401.2|13398.2|13403.5|13397.5|13404.2|13399.6|13399.5|13394.9|277
1615514700000|2021-03-12 02:05:00|13403.6|13397.6|13403.8|13400.8|13405.4|13400.9|13400.3|13395.9|291
1615515000000|2021-03-12 02:10:00|13403.7|13400.7|13406.2|13400.2|13406.7|13402.1|13403.7|13399.5|224
1615515300000|2021-03-12 02:15:00|13406.1|13400.1|13408.8|13402.8|13408.8|13402.8|13404.2|13399.7|320
1615515600000|2021-03-12 02:20:00|13408.7|13402.7|13410.8|13404.8|13412.3|13407.9|13407|13402.4|320
1615515900000|2021-03-12 02:25:00|13410.7|13404.7|13414.4|13408.4|13414.7|13410.5|13408.6|13403.9|345
1615516200000|2021-03-12 02:30:00|13414.3|13408.3|13415.4|13409.4|13417.3|13412.2|13413.1|13408.3|375
1615516500000|2021-03-12 02:35:00|13413.9|13410.9|13421.9|13415.9|13422.7|13416.7|13413.5|13408.9|320
1615516800000|2021-03-12 02:40:00|13421.7|13415.7|13422.6|13419.6|13426.1|13421.2|13420.8|13415.4|416
1615517100000|2021-03-12 02:45:00|13422.7|13419.7|13430.7|13424.7|13431|13425.9|13422.4|13417.9|392
1615517400000|2021-03-12 02:50:00|13430.6|13424.6|13429.5|13423.5|13432.9|13428.4|13428.4|13423.4|474
1615517700000|2021-03-12 02:55:00|13429.6|13423.6|13428|13422|13430.1|13425.7|13426.3|13421.6|332
1615518000000|2021-03-12 03:00:00|13428.1|13422.1|13424.1|13418.1|13428.1|13422.8|13419.3|13414.4|367
1615518300000|2021-03-12 03:05:00|13424.2|13418.2|13425.9|13419.9|13428|13423.2|13422.4|13416.4|398
1615518600000|2021-03-12 03:10:00|13425.8|13419.8|13422.9|13416.9|13427|13422.5|13421.5|13416.6|324
1615518900000|2021-03-12 03:15:00|13423|13417|13425.2|13419.2|13425.8|13421|13420.9|13414.9|240
1615519200000|2021-03-12 03:20:00|13425.3|13419.3|13424.4|13418.4|13428|13422.1|13423.3|13418.3|263
1615519500000|2021-03-12 03:25:00|13424.3|13418.3|13423.8|13417.8|13424.9|13419.3|13421.5|13416.6|245
1615519800000|2021-03-12 03:30:00|13423.7|13417.7|13424.3|13421.3|13426.6|13422.3|13422.1|13416.9|190
1615520100000|2021-03-12 03:35:00|13424.4|13421.4|13424.5|13418.5|13425.8|13421.5|13422.9|13418.4|185
1615520400000|2021-03-12 03:40:00|13423.1|13420.1|13425.2|13419.2|13425.5|13420.6|13420.8|13416.2|187
1615520700000|2021-03-12 03:45:00|13425.4|13419.4|13424.3|13418.3|13426.2|13421.5|13422.3|13417|238
1615521000000|2021-03-12 03:50:00|13424.2|13418.2|13423.7|13417.7|13425.9|13421.3|13421.1|13416.6|254
1615521300000|2021-03-12 03:55:00|13423.6|13417.6|13420.6|13417.6|13423.8|13419.2|13420.4|13415.6|266
1615521600000|2021-03-12 04:00:00|13421.9|13415.9|13420.1|13417.1|13423|13418.6|13419.7|13415.2|229
1615521900000|2021-03-12 04:05:00|13422|13416|13420|13414|13422.1|13417.5|13418.6|13413.7|172
1615522200000|2021-03-12 04:10:00|13419.9|13413.9|13418.6|13412.6|13420|13415.3|13415.3|13410.4|208
1615522500000|2021-03-12 04:15:00|13418.7|13412.7|13416.6|13410.6|13419|13414|13414.8|13410.4|182
1615522800000|2021-03-12 04:20:00|13415.3|13412.3|13418.3|13415.3|13420.1|13415.5|13414.7|13410.1|203
1615523100000|2021-03-12 04:25:00|13418.2|13415.2|13419|13413|13419.8|13415.2|13416.9|13412.3|169
1615523400000|2021-03-12 04:30:00|13418.9|13412.9|13418.6|13412.6|13420|13415.3|13416.8|13412.4|199
1615523700000|2021-03-12 04:35:00|13418.7|13412.7|13417.3|13414.3|13419.2|13414.7|13417.1|13412.6|177
1615524000000|2021-03-12 04:40:00|13417.4|13414.4|13419.3|13413.3|13420|13415.3|13417.1|13412.7|185
1615524300000|2021-03-12 04:45:00|13417.8|13414.8|13418.1|13415.1|13419.9|13415.3|13417.4|13412.9|141
1615524600000|2021-03-12 04:50:00|13417.9|13414.9|13418.2|13415.2|13420|13415.6|13417.3|13412.8|165
1615524900000|2021-03-12 04:55:00|13418.3|13415.3|13417.1|13414.1|13420|13415.5|13416.7|13412.8|167
1615525200000|2021-03-12 05:00:00|13417|13414|13415.9|13412.9|13418.9|13414.4|13415.3|13411|209
1615525500000|2021-03-12 05:05:00|13415.8|13412.8|13419.1|13416.1|13420.7|13416.1|13415.6|13411.1|216
1615525800000|2021-03-12 05:10:00|13419|13416|13420.5|13417.5|13422.3|13418|13418.9|13415.2|156
1615526100000|2021-03-12 05:15:00|13420.6|13417.6|13420.5|13417.5|13422.1|13418.4|13420|13415.8|172
1615526400000|2021-03-12 05:20:00|13420.4|13417.4|13420.1|13417.1|13422.1|13417.9|13419.8|13415.5|193
1615526700000|2021-03-12 05:25:00|13420.3|13417.3|13419.7|13416.7|13421.4|13417.3|13418.7|13414.5|190
1615527000000|2021-03-12 05:30:00|13419.5|13416.5|13417.9|13414.9|13421.3|13416.9|13417.9|13413.7|254
1615527300000|2021-03-12 05:35:00|13417.8|13414.8|13419.8|13413.8|13420.4|13416|13417.7|13413.4|201
1615527600000|2021-03-12 05:40:00|13419.9|13413.9|13421.1|13415.1|13421.6|13416.2|13417.4|13413|216
1615527900000|2021-03-12 05:45:00|13421.2|13415.2|13418.8|13415.8|13421.6|13417.1|13418.5|13414|264
1615528200000|2021-03-12 05:50:00|13419|13416|13424.1|13418.1|13424.8|13419.8|13417.4|13411.9|305
1615528500000|2021-03-12 05:55:00|13424.4|13418.4|13426|13420|13426.9|13421.2|13423|13418|225
1615528800000|2021-03-12 06:00:00|13424.4|13421.4|13434.2|13428.2|13435.5|13430.8|13424.4|13420|343
1615529100000|2021-03-12 06:05:00|13434.1|13428.1|13431.8|13425.8|13434.6|13429.3|13429.4|13424.8|298
1615529400000|2021-03-12 06:10:00|13431.9|13425.9|13435.1|13429.1|13436|13430|13429.7|13425.3|286
1615529700000|2021-03-12 06:15:00|13435|13429|13437.4|13431.4|13439.8|13435.5|13433.4|13429|247
1615530000000|2021-03-12 06:20:00|13437.5|13431.5|13439.3|13433.3|13442|13436|13436.1|13431.3|283
1615530300000|2021-03-12 06:25:00|13439.2|13433.2|13441.6|13435.6|13442.1|13436.1|13439|13433|295
1615530600000|2021-03-12 06:30:00|13441.5|13435.5|13438.7|13432.7|13442.4|13437.3|13437.3|13432.7|220
1615530900000|2021-03-12 06:35:00|13438.8|13432.8|13434.4|13431.4|13439.2|13434|13434.4|13429.2|258
1615531200000|2021-03-12 06:40:00|13435.8|13429.8|13438.6|13432.6|13439|13433.2|13433.1|13428.3|289
1615531500000|2021-03-12 06:45:00|13438.5|13432.5|13437.5|13431.5|13439.5|13434.8|13435.9|13431.5|269
1615531800000|2021-03-12 06:50:00|13437.4|13431.4|13441.8|13435.8|13443.4|13437.4|13436.2|13431.4|295
1615532100000|2021-03-12 06:55:00|13441.9|13435.9|13438.6|13432.6|13441.9|13436.8|13437.3|13431.3|298
1615532400000|2021-03-12 07:00:00|13438.5|13432.5|13438.5|13432.5|13438.6|13434|13436.9|13431.8|154
1615532700000|2021-03-12 07:05:00|13438.6|13432.6|13445.2|13439.2|13445.2|13440.7|13437.3|13431.9|259
1615533000000|2021-03-12 07:10:00|13445.3|13439.3|13449.7|13443.7|13449.8|13443.8|13444.1|13439.1|250
1615533300000|2021-03-12 07:15:00|13449.6|13443.6|13449.3|13443.3|13451.7|13447.2|13447.7|13441.8|266
1615533600000|2021-03-12 07:20:00|13449.4|13443.4|13450.9|13444.9|13455.4|13450.8|13449.3|13443.3|396
1615533900000|2021-03-12 07:25:00|13451|13445|13447.9|13441.9|13453|13447.2|13447.4|13441.4|315
1615534200000|2021-03-12 07:30:00|13447.8|13441.8|13452|13446|13452.7|13446.7|13445.7|13440.7|297
1615534500000|2021-03-12 07:35:00|13451.9|13445.9|13458.1|13452.1|13458.6|13452.6|13451.9|13445.9|214
1615534800000|2021-03-12 07:40:00|13458.2|13452.2|13450.2|13444.2|13458.3|13452.3|13448.8|13442.8|298
1615535100000|2021-03-12 07:45:00|13450.1|13444.1|13447.5|13441.5|13450.7|13444.7|13445.5|13440.3|308
1615535400000|2021-03-12 07:50:00|13447.8|13441.8|13455.3|13449.3|13455.9|13449.9|13446.7|13441.7|312
1615535700000|2021-03-12 07:55:00|13455.4|13449.4|13453.9|13447.9|13457|13451|13451.9|13447.5|243
1615536000000|2021-03-12 08:00:00|13454|13448|13459.3|13453.3|13459.3|13453.3|13453.4|13447.4|374
1615536300000|2021-03-12 08:05:00|13459.2|13453.2|13457|13451|13463.3|13457.3|13455.9|13449.9|451
1615536600000|2021-03-12 08:10:00|13457.2|13451.2|13456.4|13450.4|13459.1|13453.1|13453.7|13447.7|392
1615536900000|2021-03-12 08:15:00|13456.3|13450.3|13455.2|13449.2|13456.4|13451|13453.7|13447.7|357
1615537200000|2021-03-12 08:20:00|13455|13449|13454.9|13448.9|13456.2|13450.2|13453.4|13447.4|353
1615537500000|2021-03-12 08:25:00|13455|13449|13457.4|13451.4|13458.2|13452.2|13454.1|13448.1|386
1615537800000|2021-03-12 08:30:00|13457.3|13451.3|13460.4|13454.4|13461.7|13455.7|13457.1|13451.1|322
1615538100000|2021-03-12 08:35:00|13460.3|13454.3|13465.9|13459.9|13466|13460|13459.8|13453.8|272
1615538400000|2021-03-12 08:40:00|13466|13460|13465|13459|13467.4|13461.4|13464.6|13458.6|260
1615538700000|2021-03-12 08:45:00|13465.1|13459.1|13463.9|13457.9|13465.1|13459.1|13459.3|13453.3|357
1615539000000|2021-03-12 08:50:00|13464|13458|13462.6|13456.6|13464|13458|13461.3|13455.3|274
1615539300000|2021-03-12 08:55:00|13462.7|13456.7|13465.9|13459.9|13466.3|13460.3|13461.4|13455.4|277
1615539600000|2021-03-12 09:00:00|13466.1|13460.1|13465.9|13459.9|13467.7|13461.7|13462.8|13457.7|306
1615539900000|2021-03-12 09:05:00|13466|13460|13462.3|13456.3|13466.1|13460.1|13462.1|13456.1|256
1615540200000|2021-03-12 09:10:00|13462.4|13456.4|13463|13457|13463.3|13457.3|13461.7|13455.7|188
1615540500000|2021-03-12 09:15:00|13462.9|13456.9|13465.7|13459.7|13466.5|13461.7|13462.6|13456.6|242
1615540800000|2021-03-12 09:20:00|13465.8|13459.8|13472.5|13466.5|13473.9|13467.9|13464.2|13458.2|367
1615541100000|2021-03-12 09:25:00|13472.4|13466.4|13474.4|13468.4|13476.8|13470.8|13472|13466|206
1615541400000|2021-03-12 09:30:00|13474.5|13468.5|13471.4|13465.4|13474.9|13468.9|13470.9|13464.9|220
1615541700000|2021-03-12 09:35:00|13471.5|13465.5|13473|13467|13473.3|13467.3|13471.2|13465.2|200
1615542000000|2021-03-12 09:40:00|13473.1|13467.1|13471.3|13465.3|13473.8|13468.9|13470|13464.9|232
1615542300000|2021-03-12 09:45:00|13471.2|13465.2|13470.9|13464.9|13471.9|13467.1|13468.8|13462.8|274
1615542600000|2021-03-12 09:50:00|13471.1|13465.1|13472.7|13466.7|13473.6|13468.6|13469.7|13463.7|234
1615542900000|2021-03-12 09:55:00|13472.8|13466.8|13471.4|13465.4|13473.6|13468.3|13470.4|13465|203
1615543200000|2021-03-12 10:00:00|13471.5|13465.5|13472.9|13466.9|13473|13468.5|13468|13463.3|203
1615543500000|2021-03-12 10:05:00|13472.8|13466.8|13471.4|13465.4|13472.9|13466.9|13469|13463.9|199
1615543800000|2021-03-12 10:10:00|13471.5|13465.5|13469.4|13463.4|13471.9|13465.9|13467.7|13462.8|228
1615544100000|2021-03-12 10:15:00|13469.3|13463.3|13469.1|13463.1|13469.5|13464.7|13465.6|13461|176
1615544400000|2021-03-12 10:20:00|13469.2|13463.2|13465|13459|13469.2|13464.6|13464.8|13458.8|216
1615544700000|2021-03-12 10:25:00|13464.9|13458.9|13463.1|13457.1|13465.2|13460|13462|13456.7|238
1615545000000|2021-03-12 10:30:00|13463|13457|13461.9|13455.9|13463.4|13457.8|13460.5|13455.8|188
1615545300000|2021-03-12 10:35:00|13461.8|13455.8|13460.7|13454.7|13461.9|13457.3|13459.7|13453.7|154
1615545600000|2021-03-12 10:40:00|13460.8|13454.8|13458|13452|13460.8|13454.8|13456.2|13451.5|213
1615545900000|2021-03-12 10:45:00|13458.1|13452.1|13456.8|13453.8|13458.5|13454|13456.5|13451.4|127
1615546200000|2021-03-12 10:50:00|13456.9|13453.9|13459.5|13453.5|13459.9|13454.7|13455.7|13450.8|205
1615546500000|2021-03-12 10:55:00|13459.6|13453.6|13462.3|13456.3|13462.3|13457.4|13458.7|13452.7|199
1615546800000|2021-03-12 11:00:00|13462.2|13456.2|13463.8|13457.8|13465.6|13459.6|13462.2|13456.2|230
1615547100000|2021-03-12 11:05:00|13463.9|13457.9|13463.9|13457.9|13465.7|13459.7|13462.6|13456.6|224
1615547400000|2021-03-12 11:10:00|13463.8|13457.8|13461.9|13455.9|13464.7|13458.7|13461.8|13455.8|226
1615547700000|2021-03-12 11:15:00|13461.8|13455.8|13464|13458|13465|13459.9|13461.2|13455.2|216
1615548000000|2021-03-12 11:20:00|13464.1|13458.1|13466.3|13460.3|13466.9|13462.1|13462.9|13457.9|221
1615548300000|2021-03-12 11:25:00|13466.4|13460.4|13465|13459|13466.6|13460.6|13463.3|13457.9|242
1615548600000|2021-03-12 11:30:00|13465.1|13459.1|13461.2|13455.2|13465.4|13459.4|13460.9|13454.9|336
1615548900000|2021-03-12 11:35:00|13461.1|13455.1|13460.3|13454.3|13462.5|13457.5|13458.8|13453.8|250
1615549200000|2021-03-12 11:40:00|13460.2|13454.2|13463.8|13460.8|13465.2|13460.9|13458.3|13453.8|244
1615549500000|2021-03-12 11:45:00|13463.7|13460.7|13465.3|13459.3|13467.2|13462.7|13463.4|13458.8|216
1615549800000|2021-03-12 11:50:00|13465.2|13459.2|13465.4|13459.4|13465.8|13461.2|13463.9|13458.7|183
1615550100000|2021-03-12 11:55:00|13465.5|13459.5|13467.2|13461.2|13467.4|13462.7|13464.3|13459.3|162
1615550400000|2021-03-12 12:00:00|13467.3|13461.3|13466.4|13460.4|13467.6|13462.9|13465.5|13459.5|238
1615550700000|2021-03-12 12:05:00|13466.3|13460.3|13461.8|13455.8|13466.3|13461.4|13461.8|13455.8|207
1615551000000|2021-03-12 12:10:00|13461.7|13455.7|13461|13455|13462.3|13457.5|13459.1|13454.6|200
1615551300000|2021-03-12 12:15:00|13460.9|13454.9|13460|13454|13460.9|13454.9|13457.5|13452.7|185
1615551600000|2021-03-12 12:20:00|13460.1|13454.1|13459.6|13453.6|13460.4|13454.6|13457.6|13453|201
1615551900000|2021-03-12 12:25:00|13459.5|13453.5|13459.9|13453.9|13461.1|13456.1|13458.3|13453.2|173
1615552200000|2021-03-12 12:30:00|13459.8|13453.8|13460.7|13454.7|13460.8|13455.2|13457.9|13453.1|179
1615552500000|2021-03-12 12:35:00|13460.6|13454.6|13460|13454|13461.2|13456.8|13457.8|13453|180
1615552800000|2021-03-12 12:40:00|13460.1|13454.1|13456.7|13453.7|13460.7|13456.3|13456.1|13451.7|176
1615553100000|2021-03-12 12:45:00|13456.8|13453.8|13455.4|13449.4|13458.9|13454.3|13454|13449|200
1615553400000|2021-03-12 12:50:00|13455.3|13449.3|13456.5|13450.5|13458|13452.7|13454.7|13449.3|187
1615553700000|2021-03-12 12:55:00|13456.6|13450.6|13454|13448|13456.8|13452.3|13451.3|13447|219
1615554000000|2021-03-12 13:00:00|13453.9|13447.9|13450.4|13444.4|13454.2|13448.3|13450|13444.2|232
1615554300000|2021-03-12 13:05:00|13450.3|13444.3|13456|13450|13456.1|13450.1|13448.7|13443.7|260
1615554600000|2021-03-12 13:10:00|13455.9|13449.9|13455.6|13449.6|13457.1|13452|13453.9|13448.8|272
1615554900000|2021-03-12 13:15:00|13455.7|13449.7|13454.2|13448.2|13456.2|13450.2|13454.1|13448.1|204
1615555200000|2021-03-12 13:20:00|13454.4|13448.4|13455.7|13449.7|13455.7|13450.5|13449.3|13444.6|329
1615555500000|2021-03-12 13:25:00|13455.8|13449.8|13455.8|13449.8|13456|13450.8|13453.4|13448.7|155
1615555800000|2021-03-12 13:30:00|13455.7|13449.7|13452.6|13446.6|13455.9|13449.9|13450.9|13444.9|328
1615556100000|2021-03-12 13:35:00|13452.5|13446.5|13448.1|13442.1|13452.8|13446.8|13447.7|13441.7|328
1615556400000|2021-03-12 13:40:00|13448.2|13442.2|13453.4|13447.4|13453.4|13447.4|13448|13442|323
1615556700000|2021-03-12 13:45:00|13453.3|13447.3|13461.7|13455.7|13461.9|13455.9|13452.8|13446.8|354
1615557000000|2021-03-12 13:50:00|13461.6|13455.6|13457.7|13451.7|13466|13460|13457.1|13451.1|331
1615557300000|2021-03-12 13:55:00|13457.8|13451.8|13460.4|13454.4|13461.9|13457.2|13456.1|13450.1|413
1615557600000|2021-03-12 14:00:00|13460.1|13454.1|13465.4|13459.4|13466.1|13460.1|13458.5|13452.5|357
1615557900000|2021-03-12 14:05:00|13465.5|13459.5|13462|13456|13465.5|13459.5|13461.8|13455.8|337
1615558200000|2021-03-12 14:10:00|13461.9|13455.9|13467.1|13461.1|13467.7|13461.7|13461.4|13455.4|396
1615558500000|2021-03-12 14:15:00|13467|13461|13466.8|13460.8|13467.5|13461.5|13464.7|13458.7|428
1615558800000|2021-03-12 14:20:00|13466.7|13460.7|13464|13458|13466.7|13460.7|13464|13458|306
1615559100000|2021-03-12 14:25:00|13463.9|13457.9|13462.5|13456.5|13465.1|13459.1|13461.8|13455.8|304
1615559400000|2021-03-12 14:30:00|13462.6|13456.6|13464.6|13458.6|13466.5|13460.5|13462.6|13456.6|408
1615559700000|2021-03-12 14:35:00|13464.5|13458.5|13465.7|13459.7|13468.2|13462.2|13463.5|13457.5|371
1615560000000|2021-03-12 14:40:00|13466|13460|13457.1|13451.1|13466.5|13460.5|13457.1|13451.1|455
1615560300000|2021-03-12 14:45:00|13457|13451|13457.1|13451.1|13459.4|13453.4|13454.8|13448.8|415
1615560600000|2021-03-12 14:50:00|13457.2|13451.2|13457.2|13451.2|13459|13453|13456.2|13450.2|420
1615560900000|2021-03-12 14:55:00|13457.4|13451.4|13457.5|13451.5|13458.8|13452.8|13455.3|13450.5|179
1615561200000|2021-03-12 15:00:00|13457.6|13451.6|13453.8|13447.8|13458.6|13453.6|13453.3|13447.3|308
1615561500000|2021-03-12 15:05:00|13454.1|13448.1|13461.1|13455.1|13461.3|13455.3|13453.2|13447.2|369
1615561800000|2021-03-12 15:10:00|13461.2|13455.2|13463|13457|13463.3|13457.3|13458.9|13452.9|329
1615562100000|2021-03-12 15:15:00|13463.1|13457.1|13465.8|13459.8|13465.8|13459.8|13462|13456|324
1615562400000|2021-03-12 15:20:00|13465.9|13459.9|13470.7|13464.7|13470.7|13464.7|13463.7|13457.7|349
1615562700000|2021-03-12 15:25:00|13471.5|13465.5|13473.5|13467.5|13476.4|13470.4|13471|13465|293
1615563000000|2021-03-12 15:30:00|13473.4|13467.4|13469.2|13463.2|13475.2|13470.2|13469.2|13463.2|292
1615563300000|2021-03-12 15:35:00|13469|13463|13460.6|13454.6|13469.8|13463.8|13459.1|13454.6|373
1615563600000|2021-03-12 15:40:00|13460.7|13454.7|13458|13452|13462.3|13456.8|13457.8|13451.8|357
1615563900000|2021-03-12 15:45:00|13457.8|13451.8|13452.1|13446.1|13458.4|13452.4|13450.5|13444.5|342
1615564200000|2021-03-12 15:50:00|13452|13446|13452.9|13449.9|13455.4|13449.9|13449.2|13444.6|266
1615564500000|2021-03-12 15:55:00|13452.8|13449.8|13449.3|13443.3|13453.5|13449.9|13449.3|13443.3|295
1615564800000|2021-03-12 16:00:00|13449.2|13443.2|13455.6|13449.6|13456.2|13450.2|13448.2|13443.2|271
1615565100000|2021-03-12 16:05:00|13455.7|13449.7|13451|13445|13455.7|13449.7|13450.8|13444.8|256
1615565400000|2021-03-12 16:10:00|13451.1|13445.1|13446.9|13443.9|13452.7|13446.7|13446.3|13441.8|241
1615565700000|2021-03-12 16:15:00|13446.8|13443.8|13450.3|13444.3|13450.3|13444.3|13445.4|13440.8|203
1615566000000|2021-03-12 16:20:00|13450.2|13444.2|13445.2|13442.2|13450.2|13444.2|13445.1|13440.6|163
1615566300000|2021-03-12 16:25:00|13446.7|13440.7|13445.3|13439.3|13446.9|13441.8|13443.4|13437.4|171
1615566600000|2021-03-12 16:30:00|13445.2|13439.2|13443.8|13437.8|13445.2|13439.8|13442.6|13436.7|233
1615566900000|2021-03-12 16:35:00|13443.7|13437.7|13443.1|13437.1|13445|13439.9|13442.6|13436.6|316
1615567200000|2021-03-12 16:40:00|13443|13437|13437.5|13431.5|13444|13438.9|13436.8|13431.1|392
1615567500000|2021-03-12 16:45:00|13437.2|13431.2|13436.5|13430.5|13437.7|13432.9|13433.7|13428|315
1615567800000|2021-03-12 16:50:00|13436.8|13430.8|13433.7|13427.7|13436.8|13431.6|13432.2|13426.6|384
1615568100000|2021-03-12 16:55:00|13433.6|13427.6|13437.1|13431.1|13437.6|13431.6|13433.3|13427.3|323
1615568400000|2021-03-12 17:00:00|13437.2|13431.2|13438.9|13432.9|13439.4|13434.1|13436.2|13430.2|410
1615568700000|2021-03-12 17:05:00|13439|13433|13439.3|13433.3|13440.1|13434.2|13437.1|13431.7|381
1615569000000|2021-03-12 17:10:00|13439.1|13433.1|13435.2|13429.2|13440.1|13434.4|13434.4|13428.4|321
1615569300000|2021-03-12 17:15:00|13434.8|13428.8|13435|13429|13435.3|13430.1|13433|13427.2|288
1615569600000|2021-03-12 17:20:00|13435.1|13429.1|13437.8|13431.8|13437.8|13432.8|13433.9|13429|256
1615569900000|2021-03-12 17:25:00|13437.7|13431.7|13438.5|13432.5|13439.4|13434.5|13436.1|13431.1|230
1615570200000|2021-03-12 17:30:00|13438.6|13432.6|13438.1|13432.1|13439.5|13434.1|13437|13431.7|226
1615570500000|2021-03-12 17:35:00|13438|13432|13439.2|13433.2|13440.1|13435.6|13437|13431.7|248
1615570800000|2021-03-12 17:40:00|13439.1|13433.1|13440|13434|13442.4|13436.4|13438.5|13432.6|270
1615571100000|2021-03-12 17:45:00|13439.9|13433.9|13438.9|13432.9|13440.2|13435.2|13436.9|13431.6|221
1615571400000|2021-03-12 17:50:00|13439|13433|13441.2|13435.2|13442.3|13437.1|13439|13433|265
1615571700000|2021-03-12 17:55:00|13441.1|13435.1|13444|13438|13444.4|13439.3|13439.5|13434.8|241
1615572000000|2021-03-12 18:00:00|13444.1|13438.1|13445.8|13439.8|13446.6|13442.1|13442.8|13436.8|303
1615572300000|2021-03-12 18:05:00|13445.9|13439.9|13444.7|13438.7|13445.9|13440.3|13443.3|13437.9|325
1615572600000|2021-03-12 18:10:00|13445.2|13439.2|13443.2|13437.2|13446.2|13440.4|13441|13435|274
1615572900000|2021-03-12 18:15:00|13443.3|13437.3|13443.4|13437.4|13444.4|13438.4|13441.7|13435.7|240
1615573200000|2021-03-12 18:20:00|13443.5|13437.5|13443.2|13437.2|13444|13438|13442.1|13436.1|178
1615573500000|2021-03-12 18:25:00|13442.7|13436.7|13440.8|13434.8|13443|13437|13440.5|13434.5|226
1615573800000|2021-03-12 18:30:00|13440.7|13434.7|13440.1|13434.1|13441.3|13436.2|13438.9|13433.5|241
1615574100000|2021-03-12 18:35:00|13440|13434|13440.9|13434.9|13441.2|13436.2|13438.3|13433.7|197
1615574400000|2021-03-12 18:40:00|13441.1|13435.1|13441.1|13435.1|13442.4|13436.4|13440.9|13434.9|198
1615574700000|2021-03-12 18:45:00|13441.2|13435.2|13443.9|13437.9|13444.2|13439|13439.9|13435|223
1615575000000|2021-03-12 18:50:00|13444|13438|13440.5|13434.5|13444|13439|13439.2|13433.6|244
1615575300000|2021-03-12 18:55:00|13440.4|13434.4|13443.6|13437.6|13443.9|13439.2|13439.1|13434.4|213
1615575600000|2021-03-12 19:00:00|13443.2|13437.2|13443.8|13437.8|13443.9|13438.1|13440.9|13434.9|228
1615575900000|2021-03-12 19:05:00|13444|13438|13441.8|13435.8|13444|13438|13440.1|13435|210
1615576200000|2021-03-12 19:10:00|13442.1|13436.1|13443.5|13437.5|13443.7|13438.4|13440.5|13435.8|229
1615576500000|2021-03-12 19:15:00|13443.6|13437.6|13445.3|13439.3|13445.3|13439.3|13441.4|13436.9|235
1615576800000|2021-03-12 19:20:00|13445.1|13439.1|13443.8|13437.8|13445.2|13439.2|13443.6|13437.6|160
1615577100000|2021-03-12 19:25:00|13443.9|13437.9|13444.1|13438.1|13445.1|13439.7|13441.8|13436.6|220
1615577400000|2021-03-12 19:30:00|13444|13438|13444.4|13438.4|13444.6|13440.2|13441.9|13437.3|200
1615577700000|2021-03-12 19:35:00|13444|13438|13444.4|13438.4|13445.4|13440.5|13442.4|13437.7|170
1615578000000|2021-03-12 19:40:00|13444.5|13438.5|13442.6|13436.6|13444.5|13439.9|13441.3|13436.5|167
1615578300000|2021-03-12 19:45:00|13442.7|13436.7|13443.1|13437.1|13444.1|13438.1|13440.6|13436|160
1615578600000|2021-03-12 19:50:00|13443|13437|13442.2|13436.2|13443.7|13437.7|13441|13435|200
1615578900000|2021-03-12 19:55:00|13442.4|13436.4|13445|13439|13445.2|13439.2|13442|13436|298
1615579200000|2021-03-12 20:00:00|13444.9|13438.9|13445.1|13439.1|13445.8|13439.8|13443.9|13437.9|274
1615579500000|2021-03-12 20:05:00|13445.3|13439.3|13443.8|13437.8|13445.8|13439.8|13443.7|13437.7|196
1615579800000|2021-03-12 20:10:00|13444|13438|13445.4|13439.4|13445.7|13439.7|13443.9|13437.9|196
1615580100000|2021-03-12 20:15:00|13445.5|13439.5|13445.7|13439.7|13446.1|13440.1|13444.9|13438.9|164
1615580400000|2021-03-12 20:20:00|13445.8|13439.8|13444.3|13441.3|13446.4|13441.3|13444.3|13439.1|96
1615580700000|2021-03-12 20:25:00|13444.2|13441.2|13445.3|13439.3|13445.9|13441.2|13444.2|13438.6|121
1615581000000|2021-03-12 20:30:00|13445.2|13439.2|13445|13439|13445.6|13439.6|13443.9|13437.9|121
1615581300000|2021-03-12 20:35:00|13444.9|13438.9|13443.1|13437.1|13445.1|13439.1|13442.1|13436.1|124
1615581600000|2021-03-12 20:40:00|13443|13437|13443|13437|13443.7|13437.7|13442.6|13436.6|112
1615581900000|2021-03-12 20:45:00|13443.1|13437.1|13443.2|13437.2|13443.6|13437.6|13442.5|13436.5|139
1615582200000|2021-03-12 20:50:00|13443.1|13437.1|13441.9|13435.9|13443.5|13437.5|13441.7|13435.7|143
1615582500000|2021-03-12 20:55:00|13442|13436|13443.9|13437.9|13443.9|13437.9|13441.6|13435.6|178
1615582800000|2021-03-12 21:00:00|13444|13438|13440.2|13434.2|13444|13438|13440|13434|166
1615583100000|2021-03-12 21:05:00|13440.1|13434.1|13442.1|13436.1|13442.1|13436.1|13439.7|13433.7|135
1615583400000|2021-03-12 21:10:00|13441.5|13435.5|13441.6|13435.6|13441.9|13435.9|13440.8|13434.8|112
1615583700000|2021-03-12 21:15:00|13441.4|13435.4|13442.4|13436.4|13442.6|13436.6|13441|13435|133
1615584000000|2021-03-12 21:20:00|13442.5|13436.5|13442.6|13436.6|13443.1|13437.1|13441.3|13435.3|110
1615584300000|2021-03-12 21:25:00|13442.5|13436.5|13447.1|13441.1|13450.4|13444.4|13441.8|13434.8|217
1615584600000|2021-03-12 21:30:00|13447.2|13441.2|13445.4|13439.4|13447.3|13441.2|13444.5|13438.3|164
1615584900000|2021-03-12 21:35:00|13445.3|13439.3|13445.5|13439.5|13446.2|13440.2|13445.2|13438.1|97
1615585200000|2021-03-12 21:40:00|13445.8|13439.8|13445.7|13439.7|13447.1|13440|13445.2|13437.3|137
1615585500000|2021-03-12 21:45:00|13445.8|13439.8|13448.1|13442.1|13450.8|13444.8|13445.5|13436.9|144
1615585800000|2021-03-12 21:50:00|13448.6|13442.6|13452.9|13446.9|13459.1|13446.9|13447|13438.2|226
1615586100000|2021-03-12 21:55:00|13452.5|13446.5|13452.1|13436.1|13458.6|13447.2|13447|13431|223
1615755600000|2021-03-14 21:00:00|13460.9|13444.9|13460.9|13444.9|13464|13448|13460.7|13444.7|23
1615755900000|2021-03-14 21:05:00|13463.9|13447.9|13463.1|13447.1|13465|13449|13460.2|13444.2|77
1615756200000|2021-03-14 21:10:00|13463.7|13447.7|13463.6|13447.6|13464.6|13448.6|13462.4|13446.4|72
1615756500000|2021-03-14 21:15:00|13464.8|13448.8|13464|13448|13464.8|13448.8|13463.1|13447.1|40
1615756800000|2021-03-14 21:20:00|13464.1|13448.1|13464.6|13448.6|13464.8|13448.8|13462.4|13446.4|44
1615757100000|2021-03-14 21:25:00|13464.3|13448.3|13464.2|13448.2|13465|13449|13462.1|13446.1|29
1615757400000|2021-03-14 21:30:00|13463.9|13447.9|13464.8|13448.8|13465.5|13449.5|13461.4|13445.4|87
1615757700000|2021-03-14 21:35:00|13465.3|13449.3|13464.2|13448.2|13465.8|13449.8|13461|13445|101
1615758000000|2021-03-14 21:40:00|13463.3|13447.3|13463.5|13447.5|13464.7|13448.7|13462|13446|108
1615758300000|2021-03-14 21:45:00|13463.6|13447.6|13462.7|13446.7|13463.6|13447.6|13461.6|13445.6|83
1615758600000|2021-03-14 21:50:00|13461.9|13445.9|13463.7|13447.7|13463.8|13447.8|13461.8|13445.8|84
1615758900000|2021-03-14 21:55:00|13463.4|13447.4|13463.6|13447.6|13464|13448|13461.2|13445.2|83
1615759200000|2021-03-14 22:00:00|13463.4|13447.4|13464.4|13448.4|13469|13453|13459.6|13443.6|183
1615759500000|2021-03-14 22:05:00|13463.1|13447.1|13462.7|13446.7|13464.4|13448.4|13458.8|13442.8|99
1615759800000|2021-03-14 22:10:00|13462.8|13446.8|13459.9|13443.9|13467.9|13451.9|13458.3|13442.3|234
1615760100000|2021-03-14 22:15:00|13458.8|13442.8|13462.3|13446.3|13465.4|13449.4|13454.3|13438.3|226
1615760400000|2021-03-14 22:20:00|13462.5|13446.5|13462.6|13446.9|13463.7|13448.2|13459.3|13446|121
1615760700000|2021-03-14 22:25:00|13460.2|13448.4|13456.1|13440.1|13465.1|13449.1|13455.8|13439.8|149
1615761000000|2021-03-14 22:30:00|13456.2|13440.2|13461.1|13445.1|13462.4|13446.4|13455.4|13439.4|130
1615761300000|2021-03-14 22:35:00|13461.2|13445.2|13460.6|13444.6|13462.7|13446.7|13453.3|13437.3|68
1615761600000|2021-03-14 22:40:00|13459.8|13443.8|13459.9|13443.9|13461.1|13445.1|13459.7|13443.7|55
1615761900000|2021-03-14 22:45:00|13460|13444|13457.7|13441.7|13460.9|13444.9|13457.1|13441.1|97
1615762200000|2021-03-14 22:50:00|13457.6|13441.6|13457.3|13441.3|13459.6|13443.6|13457|13441|78
1615762500000|2021-03-14 22:55:00|13457.1|13441.1|13457.4|13441.4|13460.4|13444.4|13457|13441|67
1615762800000|2021-03-14 23:00:00|13458|13442|13458.5|13442.5|13459.4|13443.4|13456.7|13440.7|57
1615763100000|2021-03-14 23:05:00|13458.8|13442.8|13458.2|13442.2|13459|13443|13457.7|13441.7|44
1615763400000|2021-03-14 23:10:00|13458.3|13442.3|13458.9|13442.9|13459.2|13443.2|13457.3|13441.3|81
1615763700000|2021-03-14 23:15:00|13457.7|13441.7|13458.5|13442.5|13459.1|13443.1|13457.7|13441.7|316
1615764000000|2021-03-14 23:20:00|13458.4|13442.4|13459.8|13443.8|13459.8|13443.8|13458.1|13442.1|256
1615764300000|2021-03-14 23:25:00|13459.3|13443.3|13453.2|13447.2|13460.4|13448.8|13451.3|13442|241
1615764600000|2021-03-14 23:30:00|13453.3|13447.3|13453|13447|13457.3|13451.3|13452.7|13446.1|159
1615764900000|2021-03-14 23:35:00|13453.5|13447.5|13452.8|13446.8|13454.2|13448.2|13452.5|13446.5|121
1615765200000|2021-03-14 23:40:00|13453.5|13447.5|13452|13446|13454.1|13447.5|13451.7|13445.7|123
1615765500000|2021-03-14 23:45:00|13452.2|13446.2|13448.3|13442.3|13454|13447.2|13446.2|13440.2|165
1615765800000|2021-03-14 23:50:00|13448.2|13442.2|13445.5|13439.5|13448.8|13442.8|13441.8|13435.8|187
1615766100000|2021-03-14 23:55:00|13445.9|13439.9|13444.8|13438.8|13446.7|13440.7|13443.4|13437.4|143
1615766400000|2021-03-15 00:00:00|13444.5|13438.5|13443.9|13437.9|13444.7|13438.7|13441.6|13435.6|198
1615766700000|2021-03-15 00:05:00|13444|13438|13443.2|13437.2|13445.4|13439.4|13442.6|13436.6|155
1615767000000|2021-03-15 00:10:00|13443.5|13437.5|13445.1|13439.1|13446.1|13441.5|13442.4|13436.4|167
1615767300000|2021-03-15 00:15:00|13445.3|13439.3|13443.2|13437.2|13446.3|13441.7|13442.4|13436.4|162
1615767600000|2021-03-15 00:20:00|13443.3|13437.3|13445.8|13439.8|13447.6|13442.8|13443.1|13437.1|134
1615767900000|2021-03-15 00:25:00|13446|13440|13445.2|13439.2|13446|13440|13443.8|13437.8|111
1615768200000|2021-03-15 00:30:00|13445.4|13439.4|13441.8|13435.8|13447.6|13441.6|13440.8|13435.6|147
1615768500000|2021-03-15 00:35:00|13441.9|13435.9|13445.1|13439.1|13447.6|13442.9|13441.8|13435.8|157
1615768800000|2021-03-15 00:40:00|13445.2|13439.2|13442.9|13436.9|13446.3|13440.3|13442.9|13436.9|168
1615769100000|2021-03-15 00:45:00|13442.8|13436.8|13444.5|13438.5|13444.8|13439.4|13442.4|13436.6|158
1615769400000|2021-03-15 00:50:00|13444.6|13438.6|13447.7|13441.7|13448.4|13443.5|13441.1|13436.6|254
1615769700000|2021-03-15 00:55:00|13447.9|13441.9|13448.1|13442.1|13450.2|13444.7|13446.7|13441.5|203
1615770000000|2021-03-15 01:00:00|13448.2|13442.2|13444.5|13438.5|13450.5|13445.3|13444.4|13438.4|237
1615770300000|2021-03-15 01:05:00|13444.4|13438.4|13445.7|13439.7|13445.9|13439.9|13443.8|13437.8|209
1615770600000|2021-03-15 01:10:00|13445.5|13439.5|13441.6|13435.6|13445.7|13440.9|13440.9|13434.9|207
1615770900000|2021-03-15 01:15:00|13441.7|13435.7|13437.9|13431.9|13442.4|13437.6|13437.4|13431.4|195
1615771200000|2021-03-15 01:20:00|13437.7|13431.7|13438.3|13432.3|13438.3|13433.8|13434.3|13429.5|182
1615771500000|2021-03-15 01:25:00|13438|13432|13434.2|13428.2|13438.4|13434.1|13432.8|13427.8|210
1615771800000|2021-03-15 01:30:00|13434.3|13428.3|13432.8|13426.8|13436.8|13431.4|13431.1|13425.1|314
1615772100000|2021-03-15 01:35:00|13432.7|13426.7|13435.6|13429.6|13435.6|13430.3|13432.7|13426.7|289
1615772400000|2021-03-15 01:40:00|13435.7|13429.7|13441.6|13435.6|13443.4|13438.1|13435.4|13429.4|297
1615772700000|2021-03-15 01:45:00|13441.7|13435.7|13441.5|13435.5|13442.5|13437|13438.8|13432.8|272
1615773000000|2021-03-15 01:50:00|13441.4|13435.4|13446.3|13440.3|13446.4|13441.8|13440.8|13435.4|261
1615773300000|2021-03-15 01:55:00|13446.1|13440.1|13447.3|13441.3|13448.8|13442.8|13444.5|13439.8|217
1615773600000|2021-03-15 02:00:00|13447.4|13441.4|13444.9|13438.9|13448.1|13442.1|13442.7|13436.8|261
1615773900000|2021-03-15 02:05:00|13444.8|13438.8|13448|13442|13448.5|13442.7|13444.7|13438.7|238
1615774200000|2021-03-15 02:10:00|13447.9|13441.9|13448.4|13445.4|13450.5|13445.6|13446.8|13441.9|162
1615774500000|2021-03-15 02:15:00|13448.5|13445.5|13459.1|13453.1|13460.3|13454.3|13447.9|13442.8|314
1615774800000|2021-03-15 02:20:00|13459.3|13453.3|13462.5|13456.5|13463.9|13459.3|13458|13453.2|269
1615775100000|2021-03-15 02:25:00|13462.4|13456.4|13466.3|13460.3|13467.8|13461.8|13460.8|13454.8|325
1615775400000|2021-03-15 02:30:00|13466.6|13460.6|13463.2|13457.2|13466.6|13461.2|13462.1|13456.9|244
1615775700000|2021-03-15 02:35:00|13463.1|13457.1|13467.2|13461.2|13468.3|13462.3|13461.7|13456.8|234
1615776000000|2021-03-15 02:40:00|13467.3|13461.3|13464.4|13458.4|13467.3|13461.3|13464.1|13458.1|249
1615776300000|2021-03-15 02:45:00|13464.5|13458.5|13466.5|13460.5|13468.5|13462.5|13464.2|13458.2|291
1615776600000|2021-03-15 02:50:00|13466.6|13460.6|13462.4|13456.4|13466.8|13460.8|13461.9|13455.9|198
1615776900000|2021-03-15 02:55:00|13462.3|13456.3|13461.5|13455.5|13462.5|13457.9|13459.4|13454.6|277
1615777200000|2021-03-15 03:00:00|13461.9|13455.9|13460.4|13454.4|13462.1|13457|13458.9|13453.8|285
1615777500000|2021-03-15 03:05:00|13460.5|13454.5|13463.7|13457.7|13465.8|13461.2|13460.1|13454.1|216
1615777800000|2021-03-15 03:10:00|13463.8|13457.8|13463.4|13457.4|13464.3|13459.6|13461.6|13456.8|165
1615778100000|2021-03-15 03:15:00|13463.6|13457.6|13465.3|13459.3|13466.6|13461.8|13462.7|13457.1|239
1615778400000|2021-03-15 03:20:00|13465.2|13459.2|13462.6|13456.6|13466.4|13461.5|13462|13456.4|194
1615778700000|2021-03-15 03:25:00|13462.7|13456.7|13461.3|13458.3|13463.4|13458.8|13460.4|13455.9|192
1615779000000|2021-03-15 03:30:00|13461.2|13458.2|13461.6|13455.6|13464.3|13459.3|13460.1|13455.6|225
1615779300000|2021-03-15 03:35:00|13461.7|13455.7|13461.5|13455.5|13462.1|13457.7|13459.9|13455.4|121
1615779600000|2021-03-15 03:40:00|13461.4|13455.4|13460.3|13454.3|13461.7|13457.1|13458.3|13453.5|149
1615779900000|2021-03-15 03:45:00|13460.4|13454.4|13458.8|13455.8|13460.9|13456.4|13458.5|13453.8|187
1615780200000|2021-03-15 03:50:00|13458.7|13455.7|13456.7|13453.7|13460.2|13455.7|13456.6|13451.9|180
1615780500000|2021-03-15 03:55:00|13457.9|13451.9|13458|13452|13458.6|13454|13456.6|13451.6|94
1615780800000|2021-03-15 04:00:00|13457.9|13451.9|13458.3|13452.3|13458.6|13453.8|13456.3|13451.6|129
1615781100000|2021-03-15 04:05:00|13458.4|13452.4|13458|13455|13460|13455.6|13456.4|13451.8|165
1615781400000|2021-03-15 04:10:00|13459.5|13453.5|13458.4|13455.4|13460.2|13455.6|13457.7|13453.3|135
1615781700000|2021-03-15 04:15:00|13459.9|13453.9|13460|13454|13461.7|13457.1|13458.5|13453.9|205
1615782000000|2021-03-15 04:20:00|13460.1|13454.1|13459.8|13456.8|13461.7|13457|13458.3|13453.9|114
1615782300000|2021-03-15 04:25:00|13459.9|13456.9|13461.1|13455.1|13461.2|13456.9|13459.1|13454.7|92
1615782600000|2021-03-15 04:30:00|13459.6|13456.6|13459.5|13456.5|13462.4|13456.9|13459.1|13454.9|100
1615782900000|2021-03-15 04:35:00|13461|13455|13461.4|13458.4|13462.7|13458.7|13459.1|13454.5|184
1615783200000|2021-03-15 04:40:00|13461.5|13458.5|13462.3|13456.3|13462.7|13458.5|13460.8|13456.2|125
1615783500000|2021-03-15 04:45:00|13462.6|13456.6|13461.3|13458.3|13462.6|13458.3|13460.3|13455.9|140
1615783800000|2021-03-15 04:50:00|13461.2|13458.2|13461.1|13458.1|13462.8|13458.4|13460.6|13456|130
1615784100000|2021-03-15 04:55:00|13461.2|13458.2|13463.7|13457.7|13463.9|13459.4|13460.6|13456.5|111
1615784400000|2021-03-15 05:00:00|13463.9|13457.9|13464.7|13458.7|13465.8|13460.6|13460.7|13455.5|292
1615784700000|2021-03-15 05:05:00|13464.6|13458.6|13463.3|13460.3|13466.7|13462.4|13462.4|13458|177
1615785000000|2021-03-15 05:10:00|13463.1|13460.1|13466.2|13463.2|13467.4|13463.2|13463.1|13458.8|217
1615785300000|2021-03-15 05:15:00|13466.1|13463.1|13467.7|13464.7|13469.9|13465.6|13465.9|13461.9|250
1615785600000|2021-03-15 05:20:00|13469.3|13463.3|13472.9|13466.9|13473.1|13468.6|13467.4|13463.1|187
1615785900000|2021-03-15 05:25:00|13473|13467|13473.7|13467.7|13474|13469.4|13470.1|13465.7|225
1615786200000|2021-03-15 05:30:00|13473.5|13467.5|13478.3|13472.3|13478.5|13473.8|13471.6|13466.7|253
1615786500000|2021-03-15 05:35:00|13478.2|13472.2|13478.4|13472.4|13478.7|13473.9|13475.3|13470.7|218
1615786800000|2021-03-15 05:40:00|13478.3|13472.3|13471.7|13465.7|13478.5|13473.8|13470.7|13465.7|275
1615787100000|2021-03-15 05:45:00|13471.6|13465.6|13476.4|13470.4|13476.7|13471.3|13470.3|13465.6|254
1615787400000|2021-03-15 05:50:00|13476.3|13470.3|13473.3|13470.3|13477.2|13472.6|13472.8|13468.3|241
1615787700000|2021-03-15 05:55:00|13473.4|13470.4|13477.3|13471.3|13477.4|13472.8|13473.1|13468.7|247
1615788000000|2021-03-15 06:00:00|13477.4|13471.4|13478.2|13472.2|13479.8|13474.3|13474.4|13469.7|248
1615788300000|2021-03-15 06:05:00|13478.1|13472.1|13481.4|13475.4|13481.4|13476.9|13476.4|13471.6|254
1615788600000|2021-03-15 06:10:00|13481.5|13475.5|13481.7|13475.7|13482.1|13477.6|13477.5|13473.5|271
1615788900000|2021-03-15 06:15:00|13481.6|13475.6|13486|13480|13486.8|13482.2|13479.8|13475.6|258
1615789200000|2021-03-15 06:20:00|13485.9|13479.9|13481|13475|13486.2|13481.8|13479.3|13474.6|234
1615789500000|2021-03-15 06:25:00|13480.9|13474.9|13474.5|13471.5|13481.1|13476.7|13471.6|13467.1|304
1615789800000|2021-03-15 06:30:00|13474.4|13471.4|13471|13465|13475.7|13471.5|13469.4|13464.9|253
1615790100000|2021-03-15 06:35:00|13469.5|13466.5|13469.4|13466.4|13471.5|13467.1|13468.7|13463.7|272
1615790400000|2021-03-15 06:40:00|13469.2|13466.2|13474.2|13471.2|13476.8|13471.9|13468.8|13464.3|270
1615790700000|2021-03-15 06:45:00|13474|13471|13473.3|13470.3|13475.4|13471|13472.3|13467.7|186
1615791000000|2021-03-15 06:50:00|13473.2|13470.2|13464.5|13461.5|13476.2|13471.6|13464.5|13460.1|278
1615791300000|2021-03-15 06:55:00|13464.6|13461.6|13466|13460|13467|13462.2|13463.3|13458.8|190
1615791600000|2021-03-15 07:00:00|13466.1|13460.1|13464.3|13458.3|13467.5|13463|13461.6|13457.1|317
1615791900000|2021-03-15 07:05:00|13464.2|13458.2|13462.4|13459.4|13465.6|13461.2|13462.3|13457.6|192
1615792200000|2021-03-15 07:10:00|13462.3|13459.3|13464|13461|13465.4|13461.1|13462.3|13458.6|196
1615792500000|2021-03-15 07:15:00|13463.9|13460.9|13462.1|13459.1|13465.4|13461.1|13462|13457.8|181
1615792800000|2021-03-15 07:20:00|13461.9|13458.9|13464.3|13458.3|13465.1|13460.5|13461.5|13456.9|207
1615793100000|2021-03-15 07:25:00|13464.4|13458.4|13464.8|13461.8|13467|13462.2|13462.8|13458.2|234
1615793400000|2021-03-15 07:30:00|13464.7|13461.7|13461.2|13455.2|13467.5|13462.9|13460.4|13455.2|336
1615793700000|2021-03-15 07:35:00|13461.1|13455.1|13462.9|13456.9|13463.2|13458.4|13459.5|13455|247
1615794000000|2021-03-15 07:40:00|13463|13457|13462.4|13459.4|13463.9|13459.6|13459.2|13454.9|268
1615794300000|2021-03-15 07:45:00|13462.3|13459.3|13467.2|13461.2|13467.7|13463.4|13462.3|13458.1|313
1615794600000|2021-03-15 07:50:00|13465.7|13462.7|13466.3|13460.3|13468.8|13464.5|13464.6|13459.9|196
1615794900000|2021-03-15 07:55:00|13464.8|13461.8|13465.6|13462.6|13467.4|13462.9|13464.6|13460.2|224
1615795200000|2021-03-15 08:00:00|13465.5|13462.5|13461.7|13455.7|13467.3|13462.8|13459.2|13454.2|378
1615795500000|2021-03-15 08:05:00|13462.1|13456.1|13455.1|13449.1|13462.2|13457.3|13451.6|13447.3|414
1615795800000|2021-03-15 08:10:00|13455|13449|13452.9|13446.9|13455.1|13450.6|13451.9|13446.5|227
1615796100000|2021-03-15 08:15:00|13452.8|13446.8|13456.6|13450.6|13456.8|13451.7|13451.9|13446.4|288
1615796400000|2021-03-15 08:20:00|13456.9|13450.9|13460.3|13454.3|13461.4|13456.6|13454.7|13450.2|380
1615796700000|2021-03-15 08:25:00|13460.5|13454.5|13458.6|13452.6|13460.7|13456.3|13457.7|13452.1|245
1615797000000|2021-03-15 08:30:00|13458.8|13452.8|13458.4|13452.4|13458.8|13454|13455.6|13450.1|243
1615797300000|2021-03-15 08:35:00|13458.3|13452.3|13452.8|13449.8|13458.4|13452.4|13452.5|13448.2|252
1615797600000|2021-03-15 08:40:00|13452.9|13449.9|13450.2|13444.2|13455.5|13450.6|13448.6|13443.8|250
1615797900000|2021-03-15 08:45:00|13450.1|13444.1|13449.3|13446.3|13452.8|13448.4|13448.4|13443.3|222
1615798200000|2021-03-15 08:50:00|13451.1|13445.1|13447.6|13444.6|13452.9|13448.2|13447.1|13442.5|282
1615798500000|2021-03-15 08:55:00|13447.5|13444.5|13449.6|13443.6|13453.3|13448.6|13447.5|13443.1|287
1615798800000|2021-03-15 09:00:00|13449.5|13443.5|13449|13443|13450.2|13445.5|13446.9|13441.3|247
1615799100000|2021-03-15 09:05:00|13449.1|13443.1|13453.4|13447.4|13454.9|13448.9|13446.6|13441.5|280
1615799400000|2021-03-15 09:10:00|13453.5|13447.5|13451.2|13445.2|13454.3|13448.3|13448.4|13443.6|281
1615799700000|2021-03-15 09:15:00|13451.3|13445.3|13449.1|13446.1|13451.8|13447.3|13449|13443.6|246
1615800000000|2021-03-15 09:20:00|13449|13446|13444.7|13441.7|13450.7|13446.3|13444.7|13440|219
1615800300000|2021-03-15 09:25:00|13444.8|13441.8|13445.2|13439.2|13448|13443.1|13443.6|13439.1|180
1615800600000|2021-03-15 09:30:00|13445.1|13439.1|13443.8|13440.8|13446.2|13441.5|13441.9|13437.4|260
1615800900000|2021-03-15 09:35:00|13443.7|13440.7|13448.3|13442.3|13449.1|13443.8|13443.7|13440|167
1615801200000|2021-03-15 09:40:00|13448.4|13442.4|13450.9|13444.9|13451.5|13446.8|13448.2|13442.2|144
1615801500000|2021-03-15 09:45:00|13450.8|13444.8|13453.5|13447.5|13455.2|13450.6|13449.8|13444.4|223
1615801800000|2021-03-15 09:50:00|13453.7|13447.7|13449.5|13446.5|13454.1|13449.4|13448.5|13444|197
1615802100000|2021-03-15 09:55:00|13449.6|13446.6|13454.3|13448.3|13454.5|13450.1|13448.4|13444.1|220
1615802400000|2021-03-15 10:00:00|13454.4|13448.4|13452.7|13449.7|13454.9|13450.4|13452.3|13447.8|185
1615802700000|2021-03-15 10:05:00|13452.6|13449.6|13455.2|13449.2|13455.8|13451.2|13452.3|13447.8|210
1615803000000|2021-03-15 10:10:00|13455.3|13449.3|13450.9|13447.9|13455.3|13451.1|13450.8|13446.2|220
1615803300000|2021-03-15 10:15:00|13450.8|13447.8|13456|13450|13456.5|13451.7|13450.8|13446.2|194
1615803600000|2021-03-15 10:20:00|13455.9|13449.9|13450.4|13447.4|13456.1|13451.4|13450.4|13446|194
1615803900000|2021-03-15 10:25:00|13450.3|13447.3|13453|13450|13455|13450.7|13450.2|13445.9|192
1615804200000|2021-03-15 10:30:00|13453.1|13450.1|13452.8|13446.8|13454.2|13450.1|13450.6|13445.9|215
1615804500000|2021-03-15 10:35:00|13451.3|13448.3|13447.7|13441.7|13453.2|13448.8|13447.7|13441.7|225
1615804800000|2021-03-15 10:40:00|13447.8|13441.8|13448|13442|13448.6|13443.6|13446.1|13440.5|169
1615805100000|2021-03-15 10:45:00|13448.4|13442.4|13446.2|13440.2|13448.4|13443.4|13445.3|13439.8|116
1615805400000|2021-03-15 10:50:00|13446.3|13440.3|13447.7|13441.7|13447.7|13443.1|13444.5|13440|122
1615805700000|2021-03-15 10:55:00|13447.8|13441.8|13450.6|13444.6|13451.5|13445.9|13446.1|13441.4|155
1615806000000|2021-03-15 11:00:00|13450.7|13444.7|13448.3|13445.3|13450.9|13446.7|13447.7|13443.2|185
1615806300000|2021-03-15 11:05:00|13448.4|13445.4|13447.6|13444.6|13452.1|13447.5|13447.6|13443|191
1615806600000|2021-03-15 11:10:00|13447.7|13444.7|13447.8|13444.8|13450.5|13445.9|13446.3|13441.7|177
1615806900000|2021-03-15 11:15:00|13447.7|13444.7|13449.5|13443.5|13449.6|13445.2|13447|13442.4|154
1615807200000|2021-03-15 11:20:00|13448.1|13445.1|13452.3|13446.3|13452.4|13447.8|13447.5|13443.1|187
1615807500000|2021-03-15 11:25:00|13452.4|13446.4|13450.9|13444.9|13452.6|13448.3|13448.3|13443.9|163
1615807800000|2021-03-15 11:30:00|13451.4|13445.4|13455.5|13449.5|13455.8|13449.8|13449.9|13445.4|208
1615808100000|2021-03-15 11:35:00|13455.4|13449.4|13454.6|13448.6|13455.5|13450.2|13450.9|13446.4|195
1615808400000|2021-03-15 11:40:00|13454.7|13448.7|13453.8|13447.8|13456|13450.8|13452.1|13447.6|203
1615808700000|2021-03-15 11:45:00|13453.9|13447.9|13455.3|13452.3|13457.4|13453.1|13451.7|13447.1|238
1615809000000|2021-03-15 11:50:00|13455.2|13452.2|13459.6|13453.6|13459.9|13454.6|13453.8|13449.2|148
1615809300000|2021-03-15 11:55:00|13459.5|13453.5|13459.1|13453.1|13462.3|13457.6|13457.1|13452.2|232
1615809600000|2021-03-15 12:00:00|13459.3|13453.3|13454.8|13451.8|13460.9|13456.1|13454.8|13449.9|214
1615809900000|2021-03-15 12:05:00|13454.9|13451.9|13457.8|13451.8|13457.9|13453.4|13453.3|13448.7|202
1615810200000|2021-03-15 12:10:00|13458.2|13452.2|13458|13452|13459.8|13454.7|13456.5|13451.2|220
1615810500000|2021-03-15 12:15:00|13458.1|13452.1|13458.9|13452.9|13459.2|13453.9|13455.2|13450.7|183
1615810800000|2021-03-15 12:20:00|13459|13453|13456.2|13450.2|13459.2|13454.3|13454.8|13449|308
1615811100000|2021-03-15 12:25:00|13456.1|13450.1|13458.5|13452.5|13459.3|13454.7|13455|13450.1|206
1615811400000|2021-03-15 12:30:00|13458.4|13452.4|13461.2|13455.2|13463.2|13458.4|13456.8|13452.3|299
1615811700000|2021-03-15 12:35:00|13459.8|13456.8|13461.8|13455.8|13461.9|13457.3|13457.1|13452.6|201
1615812000000|2021-03-15 12:40:00|13461.7|13455.7|13460.2|13457.2|13462.9|13458.2|13459.4|13454.5|178
1615812300000|2021-03-15 12:45:00|13460.4|13457.4|13461.2|13455.2|13462.7|13458.6|13458.4|13453.9|193
1615812600000|2021-03-15 12:50:00|13461.1|13455.1|13456.4|13453.4|13461.6|13457.1|13455.8|13451.2|201
1615812900000|2021-03-15 12:55:00|13456.3|13453.3|13458.1|13452.1|13458.1|13453.6|13453.8|13449.3|250
1615813200000|2021-03-15 13:00:00|13458|13452|13459.3|13456.3|13462.2|13457.6|13455.9|13451.1|239
1615813500000|2021-03-15 13:05:00|13459.4|13456.4|13459.9|13453.9|13460.8|13456.4|13456.7|13452.2|190
1615813800000|2021-03-15 13:10:00|13459.8|13453.8|13459.7|13453.7|13460.2|13455.7|13456.7|13452|204
1615814100000|2021-03-15 13:15:00|13458.2|13455.2|13459.5|13453.5|13459.7|13455.2|13457.5|13452.4|171
1615814400000|2021-03-15 13:20:00|13459.4|13453.4|13457.8|13454.8|13459.7|13455.4|13457.5|13452.5|179
1615814700000|2021-03-15 13:25:00|13457.7|13454.7|13456.7|13453.7|13460.3|13455.7|13456.7|13452.2|171
1615815000000|2021-03-15 13:30:00|13456.8|13453.8|13456.7|13453.7|13459.7|13455.2|13455|13450.4|328
1615815300000|2021-03-15 13:35:00|13456.6|13453.6|13455.4|13449.4|13459|13453.7|13452.7|13447.8|364
1615815600000|2021-03-15 13:40:00|13455.3|13449.3|13454.4|13448.4|13457.8|13453.4|13452.8|13448.1|316
1615815900000|2021-03-15 13:45:00|13454.5|13448.5|13456.4|13450.4|13457.1|13452.7|13452.8|13448.2|256
1615816200000|2021-03-15 13:50:00|13456.5|13450.5|13459.6|13453.6|13459.6|13455|13455.2|13449.6|248
1615816500000|2021-03-15 13:55:00|13459.7|13453.7|13458.9|13455.9|13462|13457.1|13456.8|13452.1|233
1615816800000|2021-03-15 14:00:00|13459|13456|13457.4|13454.4|13460.8|13456|13456.8|13451.8|296
1615817100000|2021-03-15 14:05:00|13457.5|13454.5|13461.1|13455.1|13462.6|13457.8|13457.4|13453.3|249
1615817400000|2021-03-15 14:10:00|13459.3|13456.3|13459.9|13453.9|13463.5|13458.9|13458.1|13453.6|296
1615817700000|2021-03-15 14:15:00|13459.8|13453.8|13461.3|13455.3|13463.8|13459.1|13458.5|13453.8|231
1615818000000|2021-03-15 14:20:00|13459.8|13456.8|13465.3|13459.3|13467.1|13461.1|13459.7|13455.8|289
1615818300000|2021-03-15 14:25:00|13465.1|13459.1|13465.2|13459.2|13465.8|13460.8|13462.7|13457.8|253
1615818600000|2021-03-15 14:30:00|13465.1|13459.1|13466.2|13460.2|13466.9|13460.9|13463.5|13457.6|317
1615818900000|2021-03-15 14:35:00|13466.3|13460.3|13465.7|13459.7|13467|13461|13465.1|13459.1|225
1615819200000|2021-03-15 14:40:00|13465.8|13459.8|13465.9|13459.9|13466.9|13460.9|13464.8|13458.8|219
1615819500000|2021-03-15 14:45:00|13465.8|13459.8|13462|13456|13465.9|13460.2|13460.8|13455.3|275
1615819800000|2021-03-15 14:50:00|13462.1|13456.1|13457.3|13451.3|13462.1|13457.5|13455.8|13449.8|177
1615820100000|2021-03-15 14:55:00|13457.2|13451.2|13457.7|13451.7|13457.7|13451.7|13454.5|13449.4|126
1615820400000|2021-03-15 15:00:00|13457.6|13451.6|13455.6|13452.6|13460|13454.3|13455.5|13451|151
1615820700000|2021-03-15 15:05:00|13457|13451|13454.6|13448.6|13457|13452.4|13451.6|13447|126
1615821000000|2021-03-15 15:10:00|13454.5|13448.5|13455.9|13449.9|13455.9|13450.5|13452.9|13448.3|137
1615821300000|2021-03-15 15:15:00|13455.8|13449.8|13455.9|13449.9|13457.2|13452.4|13455|13449.6|146
1615821600000|2021-03-15 15:20:00|13456|13450|13456.9|13450.9|13457.6|13451.6|13454.3|13449.8|133
1615821900000|2021-03-15 15:25:00|13456.8|13450.8|13460|13454|13460.1|13454.7|13456.2|13450.2|150
1615822200000|2021-03-15 15:30:00|13460.1|13454.1|13469|13463|13469.2|13463.2|13459.6|13453.6|280
1615822500000|2021-03-15 15:35:00|13469.3|13463.3|13469.7|13463.7|13471.6|13465.6|13467.8|13462.5|385
1615822800000|2021-03-15 15:40:00|13469.6|13463.6|13467.7|13461.7|13469.9|13464.9|13465.2|13460.2|304
1615823100000|2021-03-15 15:45:00|13467.3|13461.3|13467.4|13461.4|13468.5|13463.7|13465.8|13460.4|229
1615823400000|2021-03-15 15:50:00|13467.5|13461.5|13464.4|13458.4|13469.7|13463.7|13463.7|13458.2|326
1615823700000|2021-03-15 15:55:00|13464.5|13458.5|13465.5|13459.5|13465.7|13459.7|13463|13457|317
1615824000000|2021-03-15 16:00:00|13465.6|13459.6|13464.5|13458.5|13467.2|13461.2|13463.1|13457.5|364
1615824300000|2021-03-15 16:05:00|13464.4|13458.4|13463.2|13457.2|13464.8|13460.1|13460.4|13455.8|239
1615824600000|2021-03-15 16:10:00|13463.1|13457.1|13459.9|13453.9|13463.6|13458.1|13459.8|13453.8|204
1615824900000|2021-03-15 16:15:00|13460.1|13454.1|13461.5|13455.5|13461.5|13455.7|13458.7|13453|189
1615825200000|2021-03-15 16:20:00|13461.4|13455.4|13457.5|13451.5|13461.5|13455.5|13455.4|13450.9|178
1615825500000|2021-03-15 16:25:00|13457.6|13451.6|13457.5|13451.5|13458.5|13452.8|13455.7|13450.8|153
1615825800000|2021-03-15 16:30:00|13457.9|13451.9|13457.8|13451.8|13458.4|13453.8|13455.1|13450.6|216
1615826100000|2021-03-15 16:35:00|13457.9|13451.9|13460.7|13454.7|13460.8|13456.3|13455.9|13451.4|207
1615826400000|2021-03-15 16:40:00|13459.1|13456.1|13460.3|13457.3|13462.1|13457.6|13458.6|13453.9|162
1615826700000|2021-03-15 16:45:00|13460.4|13457.4|13461.3|13455.3|13462.3|13457.7|13459.2|13454.7|151
1615827000000|2021-03-15 16:50:00|13461.5|13455.5|13463.8|13457.8|13463.9|13459.3|13460.1|13455.2|148
1615827300000|2021-03-15 16:55:00|13463.6|13457.6|13463.6|13460.6|13465.5|13460.9|13461.4|13456.1|200
1615827600000|2021-03-15 17:00:00|13463.7|13460.7|13462.4|13459.4|13465.9|13461.5|13462.4|13457.9|206
1615827900000|2021-03-15 17:05:00|13462.2|13459.2|13465|13459|13465.1|13460.5|13462.2|13457.6|173
1615828200000|2021-03-15 17:10:00|13464.9|13458.9|13465.4|13459.4|13466.1|13461.1|13463.7|13457.7|120
1615828500000|2021-03-15 17:15:00|13465.3|13459.3|13463.7|13457.7|13465.9|13460.8|13462.3|13457.1|159
1615828800000|2021-03-15 17:20:00|13463.5|13457.5|13462.3|13456.3|13464.8|13460.1|13461|13456.2|182
1615829100000|2021-03-15 17:25:00|13462|13456|13462|13456|13463|13457.9|13460.1|13455.1|168
1615829400000|2021-03-15 17:30:00|13462.5|13456.5|13463.8|13457.8|13464.5|13458.6|13460.7|13456.1|194
1615829700000|2021-03-15 17:35:00|13463.9|13457.9|13464.6|13458.6|13465.5|13459.8|13462.1|13457.5|195
1615830000000|2021-03-15 17:40:00|13464.7|13458.7|13462.7|13456.7|13464.8|13458.8|13461|13456.6|129
1615830300000|2021-03-15 17:45:00|13462.8|13456.8|13461.7|13455.7|13463|13457.7|13460.2|13455.3|199
1615830600000|2021-03-15 17:50:00|13461.8|13455.8|13460.4|13454.4|13462.1|13457.5|13458.3|13453.5|220
1615830900000|2021-03-15 17:55:00|13460.2|13454.2|13461.1|13455.1|13461.2|13456.6|13458.3|13453.4|203
1615831200000|2021-03-15 18:00:00|13461|13455|13457.2|13454.2|13461.1|13455.6|13456.7|13451.9|174
1615831500000|2021-03-15 18:05:00|13458.6|13452.6|13458|13452|13459.2|13454.8|13456.2|13451.7|176
1615831800000|2021-03-15 18:10:00|13457.9|13451.9|13457.8|13451.8|13458.4|13453.8|13456.2|13451.4|167
1615832100000|2021-03-15 18:15:00|13457.7|13451.7|13455.8|13452.8|13458.3|13453.8|13455.1|13450.5|198
1615832400000|2021-03-15 18:20:00|13455.7|13452.7|13458|13452|13458.1|13452.8|13454.7|13450|138
1615832700000|2021-03-15 18:25:00|13456.2|13453.2|13457.5|13451.5|13457.8|13453.4|13455|13450.4|157
1615833000000|2021-03-15 18:30:00|13457.7|13451.7|13458.2|13452.2|13458.7|13454.2|13455.5|13451.2|150
1615833300000|2021-03-15 18:35:00|13458.3|13452.3|13456.6|13450.6|13458.4|13453.4|13455.3|13450.4|133
1615833600000|2021-03-15 18:40:00|13456.5|13450.5|13455.9|13449.9|13456.8|13451.9|13454.6|13449.6|114
1615833900000|2021-03-15 18:45:00|13456|13450|13456.4|13450.4|13456.9|13452.4|13454.3|13449.5|162
1615834200000|2021-03-15 18:50:00|13456.5|13450.5|13456.8|13450.8|13458.2|13453.8|13455.4|13450.3|158
1615834500000|2021-03-15 18:55:00|13456.9|13450.9|13459|13453|13459.6|13454.5|13455.4|13450.8|200
1615834800000|2021-03-15 19:00:00|13458.9|13452.9|13457.6|13454.6|13459.3|13454.7|13456.4|13451.9|155
1615835100000|2021-03-15 19:05:00|13457.7|13454.7|13458.8|13452.8|13459.7|13455.1|13457.3|13452.5|154
1615835400000|2021-03-15 19:10:00|13458.9|13452.9|13460.5|13454.5|13461.5|13456.8|13457.3|13452.5|127
1615835700000|2021-03-15 19:15:00|13459.3|13456.3|13462.2|13456.2|13463.1|13458.4|13459.3|13454.9|196
1615836000000|2021-03-15 19:20:00|13462.1|13456.1|13462.8|13456.8|13463.1|13458.5|13460.5|13455.9|179
1615836300000|2021-03-15 19:25:00|13462.7|13456.7|13462.3|13456.3|13463.6|13458.6|13460.6|13455.9|201
1615836600000|2021-03-15 19:30:00|13462.2|13456.2|13461.9|13455.9|13462.9|13457.9|13460.4|13455.7|149
1615836900000|2021-03-15 19:35:00|13462|13456|13458|13455|13462|13456|13458|13453.3|108
1615837200000|2021-03-15 19:40:00|13459.4|13453.4|13456.7|13450.7|13459.6|13453.6|13455.5|13450.6|145
1615837500000|2021-03-15 19:45:00|13456.8|13450.8|13455.5|13449.5|13456.8|13452|13454|13449.4|110
1615837800000|2021-03-15 19:50:00|13455.6|13449.6|13454.6|13448.6|13456.1|13451.3|13453.3|13448.6|194
1615838100000|2021-03-15 19:55:00|13454.5|13448.5|13450.7|13444.7|13454.5|13449.3|13450.7|13444.7|259
1615838400000|2021-03-15 20:00:00|13450.9|13444.9|13450.8|13444.8|13452|13446|13450.6|13444.6|124
1615838700000|2021-03-15 20:05:00|13450.7|13444.7|13450.9|13444.9|13451.5|13446.2|13449.1|13444.6|96
1615839000000|2021-03-15 20:10:00|13450.8|13444.8|13448.9|13445.9|13451.3|13446.2|13448.9|13444.3|83
1615839300000|2021-03-15 20:15:00|13450.8|13444.8|13454.5|13448.5|13454.7|13448.7|13450.5|13444.5|171
1615839600000|2021-03-15 20:20:00|13454.6|13448.6|13454.2|13448.2|13454.8|13448.8|13454.1|13448.1|80
1615839900000|2021-03-15 20:25:00|13454.1|13448.1|13454.5|13448.5|13455.1|13449.1|13454.1|13448.1|168
1615840200000|2021-03-15 20:30:00|13454.6|13448.6|13453.9|13447.9|13454.6|13449.7|13452.6|13447.8|111
1615840500000|2021-03-15 20:35:00|13454.3|13448.3|13454.3|13448.3|13454.9|13449.6|13452.6|13447.6|93
1615840800000|2021-03-15 20:40:00|13454.1|13448.1|13454.4|13448.4|13455.6|13449.6|13453.6|13447.6|109
1615841100000|2021-03-15 20:45:00|13454.3|13448.3|13454.5|13443.1|13471|13455|13454.2|13441.7|513
1615841400000|2021-03-15 20:50:00|13454.3|13442.8|13455.7|13444.8|13456.3|13446.2|13450.9|13442.3|365
1615841700000|2021-03-15 20:55:00|13456.2|13444.6|13467.8|13451.8|13468.5|13452.5|13454.5|13440.1|703
1615842000000|2021-03-15 21:00:00|13467.5|13451.5|13457.9|13443.6|13467.9|13451.9|13457.7|13442.6|30
1615842300000|2021-03-15 21:05:00|13458.4|13442.4|13456|13445.7|13460.4|13445.7|13456|13442|62
1615842600000|2021-03-15 21:10:00|13457.9|13441.9|13457.7|13442.9|13460.8|13445.7|13456|13441.9|63
1615842900000|2021-03-15 21:15:00|13456|13445.7|13456|13445.7|13458.9|13445.7|13456|13441.9|24
1615843200000|2021-03-15 21:20:00|13457.9|13441.9|13457.2|13443.7|13458.9|13445.7|13456|13440.7|26
1615843500000|2021-03-15 21:25:00|13457.9|13442.4|13452.9|13441.3|13462.8|13446.8|13450.4|13440.1|84
1615843800000|2021-03-15 21:30:00|13452.2|13440.8|13449.5|13442.4|13459.7|13443.7|13449.2|13438.5|74
1615844100000|2021-03-15 21:35:00|13450|13441.7|13471.1|13458.2|13472.7|13458.2|13449|13440.9|91
1615844400000|2021-03-15 21:40:00|13471.9|13455.9|13455.1|13439.8|13472.1|13456.1|13451.8|13437.9|179
1615844700000|2021-03-15 21:45:00|13455.3|13439.7|13466|13450|13466|13450|13451.5|13438.8|169
1615845000000|2021-03-15 21:50:00|13465.7|13449.7|13470.3|13455.4|13470.3|13455.4|13463.6|13447.6|85
1615845300000|2021-03-15 21:55:00|13471.2|13455.6|13460.1|13444.1|13471.6|13456.6|13454.8|13438.8|149
1615845600000|2021-03-15 22:00:00|13459.9|13443.9|13455.7|13443.7|13468.7|13453.1|13453.4|13439.7|290
1615845900000|2021-03-15 22:05:00|13455|13444.3|13452.7|13444.2|13455.9|13445.2|13451.1|13442.9|153
1615846200000|2021-03-15 22:10:00|13451.9|13444.3|13452.5|13444.3|13455.3|13445.3|13450.4|13442.1|167
1615846500000|2021-03-15 22:15:00|13451.2|13444.4|13452.7|13444.3|13454.3|13445.7|13450.8|13442.8|116
1615846800000|2021-03-15 22:20:00|13451.2|13445.2|13452.8|13445.9|13454.7|13446.6|13451.1|13444|153
1615847100000|2021-03-15 22:25:00|13452.7|13446.2|13452.8|13446.5|13455|13447|13452.4|13444.8|107
1615847400000|2021-03-15 22:30:00|13453.2|13446.3|13452.5|13446.5|13454.7|13447.1|13452.4|13445.2|107
1615847700000|2021-03-15 22:35:00|13452.9|13446.9|13452.1|13446.1|13454.5|13447|13452.1|13444.5|75
1615848000000|2021-03-15 22:40:00|13452.4|13446|13452.6|13446.6|13455.2|13446.6|13451.8|13443.1|99
1615848300000|2021-03-15 22:45:00|13452.9|13446.3|13454|13447.9|13456|13448.5|13452.4|13444.7|139
1615848600000|2021-03-15 22:50:00|13453.8|13448|13454.1|13448|13456.4|13448.8|13453.7|13444.8|105
1615848900000|2021-03-15 22:55:00|13454|13448.1|13456.1|13450.1|13456.1|13450.1|13453.7|13447.4|140
1615849200000|2021-03-15 23:00:00|13456|13450|13454.5|13448.5|13456.5|13450.5|13454.3|13448.3|119
1615849500000|2021-03-15 23:05:00|13454.6|13448.6|13455.5|13449.5|13455.6|13449.6|13453.8|13447.8|97
1615849800000|2021-03-15 23:10:00|13455.7|13449.7|13455.6|13449.6|13456.7|13450.7|13455.3|13449.3|97
1615850100000|2021-03-15 23:15:00|13455.7|13449.7|13456.4|13450.4|13457.1|13451.1|13455.2|13449.2|173
1615850400000|2021-03-15 23:20:00|13456.3|13450.3|13456.5|13450.5|13456.7|13450.7|13455.6|13449.6|125
1615850700000|2021-03-15 23:25:00|13456.4|13450.4|13456.4|13450.4|13456.7|13450.7|13455.7|13449.7|93
1615851000000|2021-03-15 23:30:00|13456.3|13450.3|13455|13449|13456.9|13450.9|13454.8|13448.8|189
1615851300000|2021-03-15 23:35:00|13455.1|13449.1|13455|13449|13455.5|13449.5|13454.5|13448.5|191
1615851600000|2021-03-15 23:40:00|13454.8|13448.8|13455.5|13449.5|13456|13450|13454.2|13448.2|122
1615851900000|2021-03-15 23:45:00|13455.7|13449.7|13455.9|13449.9|13456.3|13450.3|13455.2|13449.2|139
1615852200000|2021-03-15 23:50:00|13455.8|13449.8|13455.3|13449.3|13456.2|13450.2|13455.1|13449.1|157
1615852500000|2021-03-15 23:55:00|13455.4|13449.4|13454.2|13448.2|13455.4|13449.4|13454.1|13448.1|178
1615852800000|2021-03-16 00:00:00|13454.3|13448.3|13454.2|13448.2|13454.8|13448.8|13452|13446|127
1615853100000|2021-03-16 00:05:00|13454.1|13448.1|13453.7|13447.7|13454.3|13448.3|13452.5|13446.5|64
1615853400000|2021-03-16 00:10:00|13453.6|13447.6|13451.7|13445.7|13454.1|13449.5|13451.7|13445.7|71
1615853700000|2021-03-16 00:15:00|13451.8|13445.8|13452.1|13446.1|13453|13448.2|13451|13445.6|87
1615854000000|2021-03-16 00:20:00|13451.9|13445.9|13454.3|13448.3|13454.5|13448.6|13450.6|13445.9|103
1615854300000|2021-03-16 00:25:00|13454.4|13448.4|13455.5|13449.5|13456.4|13450.4|13454.3|13448.3|80
1615854600000|2021-03-16 00:30:00|13455.6|13449.6|13460.9|13454.9|13461.2|13456.7|13455.5|13449.5|137
1615854900000|2021-03-16 00:35:00|13460.8|13454.8|13461.4|13455.4|13462|13456|13458.4|13453.1|158
1615855200000|2021-03-16 00:40:00|13461.3|13455.3|13457|13451|13461.4|13455.4|13455.1|13450.5|153
1615855500000|2021-03-16 00:45:00|13456.9|13450.9|13458.9|13452.9|13459.4|13454.9|13455.4|13450.8|158
1615855800000|2021-03-16 00:50:00|13458.8|13452.8|13458.1|13452.1|13459|13454.3|13457.1|13451.5|131
1615856100000|2021-03-16 00:55:00|13458.2|13452.2|13462.3|13456.3|13462.4|13457.9|13457.1|13452.2|149
1615856400000|2021-03-16 01:00:00|13462.1|13456.1|13455.9|13452.9|13462.1|13456.8|13455.7|13450.9|221
1615856700000|2021-03-16 01:05:00|13456|13453|13454.5|13448.5|13458|13453.1|13453.2|13448.4|141
1615857000000|2021-03-16 01:10:00|13454.4|13448.4|13456.8|13450.8|13458.4|13453.4|13452.2|13447.8|146
1615857300000|2021-03-16 01:15:00|13456.7|13450.7|13454.1|13448.1|13457.4|13451.4|13452.6|13448|207
1615857600000|2021-03-16 01:20:00|13454|13448|13455.2|13449.2|13455.6|13451.1|13452.3|13447.8|203
1615857900000|2021-03-16 01:25:00|13455.1|13449.1|13450.8|13447.8|13455.5|13451.1|13450.7|13445.8|156
1615858200000|2021-03-16 01:30:00|13450.9|13447.9|13453.9|13447.9|13454.5|13449.7|13450.8|13446.1|289
1615858500000|2021-03-16 01:35:00|13453.8|13447.8|13452.1|13446.1|13454.2|13449.1|13450.4|13445.9|214
1615858800000|2021-03-16 01:40:00|13450.8|13447.8|13453.9|13447.9|13454.6|13450.1|13450.2|13444.8|150
1615859100000|2021-03-16 01:45:00|13452.7|13449.7|13452.1|13449.1|13454.7|13450.1|13452.1|13447.5|141
1615859400000|2021-03-16 01:50:00|13452|13449|13453.6|13447.6|13453.8|13449.3|13451.2|13446.7|189
1615859700000|2021-03-16 01:55:00|13453.5|13447.5|13457.3|13451.3|13457.3|13452.6|13451.8|13447.3|190
1615860000000|2021-03-16 02:00:00|13455.7|13452.7|13457.9|13454.9|13460.4|13456|13455.6|13451|294
1615860300000|2021-03-16 02:05:00|13459.3|13453.3|13458.2|13452.2|13460.2|13455.8|13456.8|13452.1|214
1615860600000|2021-03-16 02:10:00|13458.1|13452.1|13459.9|13453.9|13460.4|13455.9|13455.2|13450.5|290
1615860900000|2021-03-16 02:15:00|13460|13454|13458.5|13455.5|13460.2|13455.7|13456.8|13452.5|256
1615861200000|2021-03-16 02:20:00|13458.4|13455.4|13455.4|13452.4|13459.9|13455.6|13455.3|13450.7|224
1615861500000|2021-03-16 02:25:00|13456.9|13450.9|13453.7|13450.7|13457|13452.8|13453.1|13448.6|170
1615861800000|2021-03-16 02:30:00|13454|13451|13459.3|13453.3|13459.3|13454.1|13453.8|13449.1|275
1615862100000|2021-03-16 02:35:00|13459.2|13453.2|13459.3|13453.3|13459.5|13454.9|13455.5|13450.9|207
1615862400000|2021-03-16 02:40:00|13459.7|13453.7|13458.4|13452.4|13459.9|13455.3|13456.2|13451.6|254
1615862700000|2021-03-16 02:45:00|13458.3|13452.3|13455.2|13449.2|13458.5|13453.1|13454.1|13448.9|237
1615863000000|2021-03-16 02:50:00|13455.3|13449.3|13456.5|13450.5|13456.5|13451.9|13453.5|13448.9|236
1615863300000|2021-03-16 02:55:00|13456.4|13450.4|13453.4|13450.4|13456.4|13451.8|13452.9|13448.3|202
1615863600000|2021-03-16 03:00:00|13453.5|13450.5|13452.5|13449.5|13454.2|13450.5|13451.8|13447.8|165
1615863900000|2021-03-16 03:05:00|13452.6|13449.6|13449.1|13446.1|13454.2|13449.9|13449|13444.8|181
1615864200000|2021-03-16 03:10:00|13449.2|13446.2|13447.6|13444.6|13450.4|13446.3|13447.1|13442.6|213
1615864500000|2021-03-16 03:15:00|13447.7|13444.7|13447.4|13444.4|13450.2|13445.7|13447.1|13442.6|181
1615864800000|2021-03-16 03:20:00|13447.3|13444.3|13447.7|13441.7|13448.7|13444.8|13446.9|13441.7|130
1615865100000|2021-03-16 03:25:00|13447.9|13441.9|13443.5|13437.5|13448|13443.5|13442.6|13437.2|171
1615865400000|2021-03-16 03:30:00|13443.6|13437.6|13446.6|13440.6|13446.9|13442.4|13442.9|13437.6|197
1615865700000|2021-03-16 03:35:00|13446.7|13440.7|13447.4|13441.4|13447.4|13442.9|13444.6|13439.9|140
1615866000000|2021-03-16 03:40:00|13447.3|13441.3|13442.6|13439.6|13447.3|13442.6|13442.5|13438|176
1615866300000|2021-03-16 03:45:00|13442.5|13439.5|13443.4|13440.4|13445.2|13440.5|13442.5|13438.1|124
1615866600000|2021-03-16 03:50:00|13443.5|13440.5|13444.4|13438.4|13445.3|13440.7|13442.8|13438.2|131
1615866900000|2021-03-16 03:55:00|13443.1|13440.1|13443|13440|13445.3|13440.7|13442.8|13438.3|155
1615867200000|2021-03-16 04:00:00|13442.9|13439.9|13445.3|13439.3|13445.6|13441.1|13442.7|13438.4|166
1615867500000|2021-03-16 04:05:00|13445.2|13439.2|13440|13437|13445.7|13441.1|13440|13435.3|165
1615867800000|2021-03-16 04:10:00|13441.5|13435.5|13444.5|13438.5|13444.6|13439.4|13440.1|13435.5|122
1615868100000|2021-03-16 04:15:00|13444.4|13438.4|13446|13440|13446.5|13441.9|13442.9|13438.4|113
1615868400000|2021-03-16 04:20:00|13445.9|13439.9|13445.5|13442.5|13447.6|13442.8|13444.8|13439.8|178
1615868700000|2021-03-16 04:25:00|13445.6|13442.6|13447.9|13441.9|13448.6|13444.2|13445.5|13440.9|119
1615869000000|2021-03-16 04:30:00|13448|13442|13445.1|13439.1|13448.4|13443.9|13444.6|13439|134
1615869300000|2021-03-16 04:35:00|13445.2|13439.2|13446.4|13443.4|13448.2|13443.7|13444.5|13439.2|131
1615869600000|2021-03-16 04:40:00|13446.6|13443.6|13447.1|13444.1|13448.5|13444.1|13446.2|13441.8|113
1615869900000|2021-03-16 04:45:00|13448.7|13442.7|13448|13445|13449.6|13445.1|13447|13442.4|111
1615870200000|2021-03-16 04:50:00|13449.6|13443.6|13449.1|13443.1|13449.6|13445|13447.4|13442.9|118
1615870500000|2021-03-16 04:55:00|13447.5|13444.5|13445.7|13442.7|13449.2|13444.7|13445.6|13441.1|101
1615870800000|2021-03-16 05:00:00|13445.8|13442.8|13449.9|13443.9|13450.4|13446|13445.5|13441|174
1615871100000|2021-03-16 05:05:00|13449.8|13443.8|13447.1|13444.1|13449.9|13445.2|13447.1|13442.5|106
1615871400000|2021-03-16 05:10:00|13447|13444|13448.9|13445.9|13450.3|13446|13447|13442.9|148
1615871700000|2021-03-16 05:15:00|13449.1|13446.1|13449.8|13443.8|13450.1|13446.2|13448.2|13443.7|95
1615872000000|2021-03-16 05:20:00|13448.3|13445.3|13448.5|13442.5|13450.3|13445.7|13447.1|13442.4|119
1615872300000|2021-03-16 05:25:00|13448.4|13442.4|13447.8|13444.8|13449.8|13445.2|13446.8|13442.2|155
1615872600000|2021-03-16 05:30:00|13449.2|13443.2|13447.5|13444.5|13449.2|13444.7|13446.5|13441.8|182
1615872900000|2021-03-16 05:35:00|13447.1|13444.1|13448.1|13442.1|13450.1|13445.6|13446.4|13441.9|132
1615873200000|2021-03-16 05:40:00|13448|13442|13448.7|13442.7|13448.9|13444.2|13445.7|13441.2|169
1615873500000|2021-03-16 05:45:00|13448.8|13442.8|13445.4|13439.4|13449|13444.2|13444.6|13439.3|159
1615873800000|2021-03-16 05:50:00|13445.5|13439.5|13445.6|13442.6|13447.5|13442.9|13444.2|13439.5|182
1615874100000|2021-03-16 05:55:00|13445.7|13442.7|13446.3|13443.3|13447.2|13443.5|13445.4|13440.9|120
1615874400000|2021-03-16 06:00:00|13446.2|13443.2|13448.6|13445.6|13450.7|13446.3|13446|13442.7|307
1615874700000|2021-03-16 06:05:00|13448.7|13445.7|13449.3|13446.3|13450.8|13446.3|13448.3|13443.8|186
1615875000000|2021-03-16 06:10:00|13449.2|13446.2|13449|13446|13450.8|13446.4|13448|13443.6|174
1615875300000|2021-03-16 06:15:00|13450.5|13444.5|13449.8|13443.8|13450.8|13446.3|13448.4|13443.8|146
1615875600000|2021-03-16 06:20:00|13449.9|13443.9|13447.9|13444.9|13450|13445.2|13446.4|13441.9|195
1615875900000|2021-03-16 06:25:00|13447.8|13444.8|13446.1|13440.1|13449|13444.8|13444.7|13439.9|214
1615876200000|2021-03-16 06:30:00|13446.2|13440.2|13445.3|13442.3|13446.9|13443|13444.7|13440|204
1615876500000|2021-03-16 06:35:00|13445.4|13442.4|13450|13444|13451.5|13445.5|13445.3|13440.9|260
1615876800000|2021-03-16 06:40:00|13450.1|13444.1|13451.1|13448.1|13452.7|13448.1|13449.2|13444|185
1615877100000|2021-03-16 06:45:00|13451|13448|13450|13444|13453.6|13449.1|13448.5|13443.9|241
1615877400000|2021-03-16 06:50:00|13450.2|13444.2|13453.8|13447.8|13454.2|13449.3|13447.7|13443.2|203
1615877700000|2021-03-16 06:55:00|13453.6|13447.6|13452.6|13446.6|13453.6|13449.1|13450.7|13446.3|236
1615878000000|2021-03-16 07:00:00|13452.5|13446.5|13455.3|13449.3|13457|13452.6|13451|13446.5|247
1615878300000|2021-03-16 07:05:00|13455.2|13449.2|13455.3|13452.3|13456.8|13452.3|13452.3|13447.6|201
1615878600000|2021-03-16 07:10:00|13455.2|13452.2|13457.4|13451.4|13459.7|13455.3|13455.2|13450.9|245
1615878900000|2021-03-16 07:15:00|13455.7|13452.7|13457.8|13454.8|13459.8|13455.3|13455.7|13451.2|241
1615879200000|2021-03-16 07:20:00|13457.9|13454.9|13461.5|13455.5|13462.8|13458.2|13457.3|13453.5|148
1615879500000|2021-03-16 07:25:00|13460|13457|13465.2|13459.2|13465.9|13461.2|13459.9|13455.7|249
1615879800000|2021-03-16 07:30:00|13463.7|13460.7|13464.6|13461.6|13467.7|13463.3|13463.2|13458.7|241
1615880100000|2021-03-16 07:35:00|13464.7|13461.7|13464|13461|13467.6|13463.1|13462.3|13457.7|268
1615880400000|2021-03-16 07:40:00|13464.1|13461.1|13462.5|13459.5|13467.1|13462.6|13462|13457.6|222
1615880700000|2021-03-16 07:45:00|13462.6|13459.6|13467.2|13464.2|13469|13464.5|13462.5|13458.3|253
1615881000000|2021-03-16 07:50:00|13468.6|13462.6|13468.4|13465.4|13470.6|13466.2|13467.2|13462.6|238
1615881300000|2021-03-16 07:55:00|13468.3|13465.3|13469.4|13466.4|13471.2|13466.6|13467.1|13462.6|297
1615881600000|2021-03-16 08:00:00|13471|13465|13468.7|13465.7|13472.7|13468.2|13467.6|13463.1|359
1615881900000|2021-03-16 08:05:00|13468.8|13465.8|13468.7|13465.7|13471.4|13467.1|13465.7|13461|285
1615882200000|2021-03-16 08:10:00|13468.8|13465.8|13464.8|13461.8|13469.2|13465.8|13463.3|13459.2|295
1615882500000|2021-03-16 08:15:00|13464.6|13461.6|13462.8|13459.8|13467.5|13462.9|13461.6|13457.2|293
1615882800000|2021-03-16 08:20:00|13462.9|13459.9|13468.5|13462.5|13469.4|13463.4|13462.8|13458.2|254
1615883100000|2021-03-16 08:25:00|13468.4|13462.4|13463.1|13460.1|13468.5|13464|13462.6|13458|231
1615883400000|2021-03-16 08:30:00|13462.9|13459.9|13463.5|13460.5|13466.6|13462.1|13462.7|13458.9|205
1615883700000|2021-03-16 08:35:00|13463.4|13460.4|13465.3|13462.3|13467.5|13463.1|13463|13458.4|216
1615884000000|2021-03-16 08:40:00|13465.1|13462.1|13469.7|13463.7|13469.7|13465.1|13464.9|13460.5|145
1615884300000|2021-03-16 08:45:00|13468|13465|13466.9|13463.9|13470.6|13466.1|13465.7|13461.6|157
1615884600000|2021-03-16 08:50:00|13466.8|13463.8|13468.4|13465.4|13471.4|13466.7|13466.5|13463.2|189
1615884900000|2021-03-16 08:55:00|13468.5|13465.5|13465.3|13462.3|13470.3|13465.8|13463.1|13458.7|269
1615885200000|2021-03-16 09:00:00|13465.4|13462.4|13465.7|13462.7|13468.6|13464.4|13465.1|13460.7|236
1615885500000|2021-03-16 09:05:00|13465.6|13462.6|13463.9|13457.9|13467|13463|13461.6|13456.2|258
1615885800000|2021-03-16 09:10:00|13464|13458|13465.8|13462.8|13467.5|13462.9|13461.6|13457.1|178
1615886100000|2021-03-16 09:15:00|13465.7|13462.7|13467.6|13461.6|13467.8|13463.2|13464.6|13460.2|194
1615886400000|2021-03-16 09:20:00|13466|13463|13463.1|13460.1|13468.9|13464.5|13463|13458.5|225
1615886700000|2021-03-16 09:25:00|13463|13460|13462.9|13456.9|13464.7|13460.4|13459.8|13455.2|181
1615887000000|2021-03-16 09:30:00|13463|13457|13463.8|13460.8|13465.3|13460.8|13459.4|13454.9|229
1615887300000|2021-03-16 09:35:00|13463.7|13460.7|13466.8|13460.8|13468.9|13464.4|13463.7|13459|202
1615887600000|2021-03-16 09:40:00|13465.3|13462.3|13464.2|13461.2|13467.2|13462.6|13463.5|13459|125
1615887900000|2021-03-16 09:45:00|13464.3|13461.3|13465.6|13462.6|13467.5|13462.9|13464.3|13460|164
1615888200000|2021-03-16 09:50:00|13466.9|13460.9|13464|13458|13467.4|13462.6|13462.9|13457.8|172
1615888500000|2021-03-16 09:55:00|13464.1|13458.1|13464.7|13458.7|13468.5|13462.5|13461.7|13457.2|201
1615888800000|2021-03-16 10:00:00|13464.6|13458.6|13466.4|13460.4|13467.2|13462.6|13464.4|13458.5|216
1615889100000|2021-03-16 10:05:00|13466.5|13460.5|13465.5|13459.5|13466.8|13461.3|13464|13458.2|161
1615889400000|2021-03-16 10:10:00|13465.4|13459.4|13464.1|13458.1|13465.6|13460.5|13461.5|13456.8|158
1615889700000|2021-03-16 10:15:00|13462.3|13459.3|13462.2|13456.2|13464|13459.3|13460.7|13456|185
1615890000000|2021-03-16 10:20:00|13462.3|13456.3|13462.2|13456.2|13462.3|13457.7|13460.3|13454.9|144
1615890300000|2021-03-16 10:25:00|13462|13456|13458.3|13455.3|13462.1|13457.2|13457.8|13453.3|154
1615890600000|2021-03-16 10:30:00|13458.4|13455.4|13456.9|13450.9|13461|13456.4|13456.5|13450.5|277
1615890900000|2021-03-16 10:35:00|13456.8|13450.8|13454|13448|13456.9|13451.1|13452.3|13447.4|246
1615891200000|2021-03-16 10:40:00|13453.9|13447.9|13455.1|13449.1|13455.5|13450.6|13452.2|13447.6|180
1615891500000|2021-03-16 10:45:00|13455.2|13449.2|13455.2|13449.2|13456.4|13450.4|13454.6|13448.6|218
1615891800000|2021-03-16 10:50:00|13455.1|13449.1|13455.4|13449.4|13456|13450.9|13453.8|13449|242
1615892100000|2021-03-16 10:55:00|13455.5|13449.5|13453.6|13447.6|13456|13450.6|13452.1|13447.5|200
1615892400000|2021-03-16 11:00:00|13452.2|13449.2|13454.4|13448.4|13455.3|13449.8|13451.4|13446.8|202
1615892700000|2021-03-16 11:05:00|13454.3|13448.3|13455.3|13449.3|13455.4|13450.8|13452.1|13447.4|123
1615893000000|2021-03-16 11:10:00|13455.4|13449.4|13456.8|13450.8|13458.5|13453.7|13453.8|13449.4|108
1615893300000|2021-03-16 11:15:00|13456.7|13450.7|13456.8|13450.8|13457.9|13453.4|13454.9|13450.3|118
1615893600000|2021-03-16 11:20:00|13456.7|13450.7|13454.6|13448.6|13457.9|13453.1|13452.7|13447.9|160
1615893900000|2021-03-16 11:25:00|13454.5|13448.5|13452.4|13449.4|13454.6|13449.5|13451.5|13445.9|212
1615894200000|2021-03-16 11:30:00|13454.1|13448.1|13451.7|13448.7|13454.1|13449.2|13450|13444.2|225
1615894500000|2021-03-16 11:35:00|13453.1|13447.1|13455.2|13449.2|13455.4|13450.9|13449.8|13445.3|179
1615894800000|2021-03-16 11:40:00|13455.3|13449.3|13455.9|13449.9|13456.3|13451.8|13452.4|13447.6|130
1615895100000|2021-03-16 11:45:00|13456|13450|13452.8|13446.8|13456|13451.2|13450|13445.4|189
1615895400000|2021-03-16 11:50:00|13452.7|13446.7|13451.9|13448.9|13453.4|13448.9|13450.9|13446.2|195
1615895700000|2021-03-16 11:55:00|13452.1|13449.1|13455.2|13449.2|13455.3|13450.8|13451.9|13447.3|130
1615896000000|2021-03-16 12:00:00|13455.1|13449.1|13457.1|13451.1|13457.2|13451.4|13453.5|13448.5|190
1615896300000|2021-03-16 12:05:00|13457.3|13451.3|13456.2|13450.2|13457.6|13451.6|13456.2|13450.2|105
1615896600000|2021-03-16 12:10:00|13456.3|13450.3|13454.7|13448.7|13456.4|13450.4|13453.2|13448.2|193
1615896900000|2021-03-16 12:15:00|13454.8|13448.8|13454.1|13448.1|13455.2|13449.8|13452.7|13447.5|155
1615897200000|2021-03-16 12:20:00|13454|13448|13456.4|13450.4|13456.4|13451.5|13452.4|13447.9|140
1615897500000|2021-03-16 12:25:00|13456.5|13450.5|13459.7|13443.7|13464.9|13453.4|13449.6|13441.8|258
1615897800000|2021-03-16 12:30:00|13459.4|13443.4|13456.2|13450.2|13459.6|13452.2|13451.1|13442.3|385
1615898100000|2021-03-16 12:35:00|13456.4|13450.4|13456.4|13450.4|13461|13455|13456.2|13450.2|329
1615898400000|2021-03-16 12:40:00|13456.5|13450.5|13453.9|13447.9|13458.4|13452.4|13453.7|13447.7|269
1615898700000|2021-03-16 12:45:00|13453.8|13447.8|13453|13447|13456.9|13452.3|13450.9|13446.6|297
1615899000000|2021-03-16 12:50:00|13453.2|13447.2|13453.5|13447.5|13455.5|13449.5|13450.3|13445.7|232
1615899300000|2021-03-16 12:55:00|13453.6|13447.6|13459|13453|13460|13455.1|13453.5|13447.5|319
1615899600000|2021-03-16 13:00:00|13458.9|13452.9|13453.6|13450.6|13459.4|13454.6|13453.6|13449|242
1615899900000|2021-03-16 13:05:00|13455.3|13449.3|13459.1|13453.1|13459.6|13453.6|13452.9|13446.9|299
1615900200000|2021-03-16 13:10:00|13459|13453|13456.2|13450.2|13460.7|13454.7|13455.8|13449.8|167
1615900500000|2021-03-16 13:15:00|13456.7|13450.7|13451.1|13445.1|13460.4|13453.9|13450.6|13444.9|315
1615900800000|2021-03-16 13:20:00|13451|13445|13457.8|13451.8|13457.8|13451.8|13448.7|13443.8|295
1615901100000|2021-03-16 13:25:00|13457.7|13451.7|13457.8|13451.8|13458|13453|13452.6|13447.6|234
1615901400000|2021-03-16 13:30:00|13457.7|13451.7|13455|13449|13458|13452|13453.7|13448.3|445
1615901700000|2021-03-16 13:35:00|13455.2|13449.2|13454.2|13448.2|13455.4|13450.8|13452.7|13446.7|348
1615902000000|2021-03-16 13:40:00|13454|13448|13454.2|13448.2|13455.3|13450|13451.5|13446.1|260
1615902300000|2021-03-16 13:45:00|13454.1|13448.1|13461.3|13455.3|13461.3|13455.3|13452.2|13447.5|326
1615902600000|2021-03-16 13:50:00|13461.4|13455.4|13463.9|13457.9|13465.5|13460.6|13460.5|13455.4|327
1615902900000|2021-03-16 13:55:00|13464|13458|13461|13455|13464.6|13458.6|13458.8|13452.8|259
1615903200000|2021-03-16 14:00:00|13461.1|13455.1|13459.3|13453.3|13464.4|13458.4|13457.8|13452.2|334
1615903500000|2021-03-16 14:05:00|13459.5|13453.5|13456.8|13450.8|13460|13454|13455.8|13450.7|274
1615903800000|2021-03-16 14:10:00|13456.7|13450.7|13460.9|13454.9|13461.2|13455.2|13456.7|13450.7|239
1615904100000|2021-03-16 14:15:00|13460.8|13454.8|13460.5|13454.5|13461.8|13456.8|13458.5|13453|239
1615904400000|2021-03-16 14:20:00|13460.4|13454.4|13457.7|13451.7|13460.7|13456|13455.3|13450.7|221
1615904700000|2021-03-16 14:25:00|13457.6|13451.6|13456.4|13450.4|13458.3|13453.3|13454.5|13449.1|296
1615905000000|2021-03-16 14:30:00|13456.5|13450.5|13458|13455|13460|13455.3|13454.4|13449.7|247
1615905300000|2021-03-16 14:35:00|13458.1|13455.1|13458.2|13452.2|13459.6|13455.1|13454.6|13449.9|199
1615905600000|2021-03-16 14:40:00|13458.3|13452.3|13461.9|13455.9|13462.3|13457.5|13456.1|13451.6|236
1615905900000|2021-03-16 14:45:00|13461.8|13455.8|13460|13454|13463.7|13457.7|13457.6|13452.6|288
1615906200000|2021-03-16 14:50:00|13460.1|13454.1|13454.9|13448.9|13460.3|13454.5|13453.3|13448.6|181
1615906500000|2021-03-16 14:55:00|13454.8|13448.8|13454.5|13451.5|13457.7|13452.2|13453|13448.3|172
1615906800000|2021-03-16 15:00:00|13454.6|13451.6|13457.8|13451.8|13457.9|13453|13454.2|13448.8|157
1615907100000|2021-03-16 15:05:00|13457.9|13451.9|13461.4|13455.4|13462.1|13457|13456.6|13451.7|243
1615907400000|2021-03-16 15:10:00|13461.3|13455.3|13460.1|13454.1|13461.3|13456.2|13456|13451.4|179
1615907700000|2021-03-16 15:15:00|13459.9|13453.9|13462.8|13456.8|13463.1|13457.3|13458.1|13453.3|155
1615908000000|2021-03-16 15:20:00|13462.9|13456.9|13462.4|13459.4|13465.4|13459.8|13461.2|13456.6|173
1615908300000|2021-03-16 15:25:00|13462.5|13459.5|13463.3|13460.3|13465.4|13460.6|13462.2|13457.8|117
1615908600000|2021-03-16 15:30:00|13463.5|13460.5|13466.3|13463.3|13467.8|13463.4|13463.4|13458.9|225
1615908900000|2021-03-16 15:35:00|13466.2|13463.2|13467.2|13461.2|13468.3|13463.5|13465.2|13460.1|258
1615909200000|2021-03-16 15:40:00|13467.3|13461.3|13467.7|13461.7|13469.6|13465|13465.5|13459.5|269
1615909500000|2021-03-16 15:45:00|13467.6|13461.6|13468|13465|13470.2|13465.4|13465.4|13460.8|314
1615909800000|2021-03-16 15:50:00|13467.9|13464.9|13465|13459|13469.6|13465|13462.7|13458|306
1615910100000|2021-03-16 15:55:00|13464.9|13458.9|13457.6|13454.6|13465.5|13461|13456.3|13451.9|368
1615910400000|2021-03-16 16:00:00|13457.7|13454.7|13458.4|13452.4|13459.8|13454.9|13456.3|13451.7|311
1615910700000|2021-03-16 16:05:00|13458.3|13452.3|13456.5|13450.5|13459.2|13454.6|13454.2|13449.7|278
1615911000000|2021-03-16 16:10:00|13456.6|13450.6|13457.4|13451.4|13459.3|13453.6|13455.9|13450.4|217
1615911300000|2021-03-16 16:15:00|13457.2|13451.2|13460.1|13454.1|13460.1|13455|13454.2|13449.7|231
1615911600000|2021-03-16 16:20:00|13460|13454|13464.2|13458.2|13464.4|13459|13457.3|13452.6|238
1615911900000|2021-03-16 16:25:00|13464.3|13458.3|13462|13456|13464.4|13458.5|13460.4|13455.5|225
1615912200000|2021-03-16 16:30:00|13462.4|13456.4|13460.3|13454.3|13462.7|13457.7|13458.6|13453.7|239
1615912500000|2021-03-16 16:35:00|13460.4|13454.4|13458.7|13452.7|13461.9|13456|13456.9|13452.5|156
1615912800000|2021-03-16 16:40:00|13458.8|13452.8|13458.4|13452.4|13459.2|13453.6|13455.9|13450.9|156
1615913100000|2021-03-16 16:45:00|13458.2|13452.2|13456.7|13450.7|13459.1|13453.9|13455.9|13450.6|215
1615913400000|2021-03-16 16:50:00|13456.5|13450.5|13459.3|13453.3|13460.2|13454.2|13456.5|13450.5|210
1615913700000|2021-03-16 16:55:00|13459.2|13453.2|13461.6|13455.6|13461.7|13457.1|13458.3|13453.1|195
1615914000000|2021-03-16 17:00:00|13460.1|13457.1|13452.1|13446.1|13462.4|13457.1|13451.8|13445.8|368
1615914300000|2021-03-16 17:05:00|13452.2|13446.2|13452.2|13446.2|13454.9|13448.9|13450.3|13444.3|480
1615914600000|2021-03-16 17:10:00|13452.1|13446.1|13455.2|13449.2|13455.6|13449.6|13451.1|13445.8|334
1615914900000|2021-03-16 17:15:00|13455.1|13449.1|13453.2|13447.2|13457|13452|13452.7|13447|360
1615915200000|2021-03-16 17:20:00|13453.1|13447.1|13452.5|13446.5|13454.4|13449.9|13451.6|13445.6|297
1615915500000|2021-03-16 17:25:00|13452.4|13446.4|13450.4|13444.4|13452.7|13447.9|13448.4|13443.9|272
1615915800000|2021-03-16 17:30:00|13450.5|13444.5|13450.8|13444.8|13453.4|13447.6|13448.5|13443.9|300
1615916100000|2021-03-16 17:35:00|13450.9|13444.9|13450.4|13444.4|13451.4|13446.5|13448.4|13443.7|211
1615916400000|2021-03-16 17:40:00|13450.5|13444.5|13453.2|13447.2|13453.3|13448.4|13448.9|13444.2|200
1615916700000|2021-03-16 17:45:00|13453.1|13447.1|13453.3|13447.3|13453.4|13449|13451|13446.4|226
1615917000000|2021-03-16 17:50:00|13451.8|13448.8|13453.9|13447.9|13454.3|13448.9|13451.1|13446.5|134
1615917300000|2021-03-16 17:55:00|13454|13448|13454.2|13448.2|13454.5|13448.5|13453.2|13447.2|147
1615917600000|2021-03-16 18:00:00|13454.3|13448.3|13450.4|13447.4|13454.3|13448.3|13449.5|13444.6|280
1615917900000|2021-03-16 18:05:00|13451.8|13445.8|13452.8|13446.8|13455.4|13451|13449|13444.6|334
1615918200000|2021-03-16 18:10:00|13453|13447|13453|13447|13453.3|13448.7|13450.6|13445.7|255
1615918500000|2021-03-16 18:15:00|13451.7|13448.7|13453.6|13447.6|13454.1|13449.3|13451|13446.5|195
1615918800000|2021-03-16 18:20:00|13453.7|13447.7|13452.4|13449.4|13454.5|13449.9|13451.7|13446.7|227
1615919100000|2021-03-16 18:25:00|13452.5|13449.5|13456.4|13450.4|13456.4|13451.9|13452.5|13447.7|218
1615919400000|2021-03-16 18:30:00|13456.6|13450.6|13452.7|13449.7|13457.4|13452|13452.4|13447.7|172
1615919700000|2021-03-16 18:35:00|13454.3|13448.3|13456.8|13450.8|13457.4|13451.5|13452.9|13448|227
1615920000000|2021-03-16 18:40:00|13456.9|13450.9|13460.1|13454.1|13460.2|13455.4|13455.2|13449.8|271
1615920300000|2021-03-16 18:45:00|13460|13454|13456.4|13453.4|13460.4|13455.8|13456.3|13451.4|220
1615920600000|2021-03-16 18:50:00|13457.4|13451.4|13454.9|13448.9|13458.2|13453.6|13453.6|13448.7|240
1615920900000|2021-03-16 18:55:00|13455|13449|13456.2|13450.2|13456.8|13451.8|13451.8|13446.8|227
1615921200000|2021-03-16 19:00:00|13454.7|13451.7|13453.5|13447.5|13457.3|13451.8|13453.4|13447.4|196
1615921500000|2021-03-16 19:05:00|13453.4|13447.4|13454.6|13448.6|13454.7|13449.9|13451.6|13446.6|126
1615921800000|2021-03-16 19:10:00|13454.5|13448.5|13454.1|13448.1|13454.9|13449.8|13451.8|13447.2|171
1615922100000|2021-03-16 19:15:00|13454.2|13448.2|13451.3|13445.3|13454.2|13449.6|13449.7|13445.2|161
1615922400000|2021-03-16 19:20:00|13451.5|13445.5|13451.3|13445.3|13452.7|13448|13449.7|13445.1|148
1615922700000|2021-03-16 19:25:00|13451.4|13445.4|13452.2|13446.2|13453.4|13449|13449.4|13444.6|158
1615923000000|2021-03-16 19:30:00|13452.1|13446.1|13449.5|13443.5|13453.3|13448.7|13448|13442.9|210
1615923300000|2021-03-16 19:35:00|13449.9|13443.9|13449.9|13446.9|13451.8|13447|13448.5|13443.6|172
1615923600000|2021-03-16 19:40:00|13451.3|13445.3|13451.9|13445.9|13453|13448.4|13449.5|13444.7|144
1615923900000|2021-03-16 19:45:00|13452|13446|13452.2|13446.2|13452.4|13447.9|13449.4|13444.6|133
1615924200000|2021-03-16 19:50:00|13450.6|13447.6|13452.3|13446.3|13453|13448|13450.3|13445.7|178
1615924500000|2021-03-16 19:55:00|13452.4|13446.4|13451.7|13445.7|13453.7|13449.1|13450.5|13445.6|310
1615924800000|2021-03-16 20:00:00|13451.8|13445.8|13452.1|13446.1|13452.2|13446.2|13451.5|13445.5|122
1615925100000|2021-03-16 20:05:00|13452|13446|13452.1|13446.1|13452.2|13447.8|13450.7|13445.7|93
1615925400000|2021-03-16 20:10:00|13452|13446|13452.5|13446.5|13452.5|13446.5|13451.7|13445.7|80
1615925700000|2021-03-16 20:15:00|13452.4|13446.4|13452.6|13446.6|13453.1|13448.1|13451.1|13446.2|86
1615926000000|2021-03-16 20:20:00|13452.7|13446.7|13452.4|13446.4|13452.9|13446.9|13452.3|13446.3|54
1615926300000|2021-03-16 20:25:00|13452.5|13446.5|13452.8|13446.8|13453|13447|13452.2|13446.2|74
1615926600000|2021-03-16 20:30:00|13452.7|13446.7|13453|13447|13453.2|13447.2|13452.7|13446.7|70
1615926900000|2021-03-16 20:35:00|13453.1|13447.1|13453.7|13447.7|13454|13448|13452.9|13446.9|104
1615927200000|2021-03-16 20:40:00|13453.8|13447.8|13453.5|13447.5|13453.9|13449.2|13452.2|13447.4|76
1615927500000|2021-03-16 20:45:00|13453.3|13447.3|13455.3|13447.9|13466.8|13457|13452.1|13444.7|233
1615927800000|2021-03-16 20:50:00|13455.2|13447.4|13455.2|13448.9|13459.5|13449.5|13454.6|13444|184
1615928100000|2021-03-16 20:55:00|13455.1|13448.8|13462.3|13446.3|13462.5|13449.4|13455|13444.2|165
1615928400000|2021-03-16 21:00:00|13461.9|13445.9|13462.4|13446.4|13463.4|13447.4|13461.9|13445.9|47
1615928700000|2021-03-16 21:05:00|13461.8|13445.8|13461.5|13445.5|13463.5|13448.4|13459.9|13443.9|69
1615929000000|2021-03-16 21:10:00|13462|13446|13461.5|13448.4|13463.8|13448.4|13460.9|13444.9|55
1615929300000|2021-03-16 21:15:00|13460.9|13449|13460.9|13444.9|13463.3|13449|13460.9|13444.9|30
1615929600000|2021-03-16 21:20:00|13462|13446.3|13465.2|13449.2|13466|13450|13460.9|13444.9|58
1615929900000|2021-03-16 21:25:00|13465.5|13449.9|13461.4|13445.4|13466.7|13454.3|13460.4|13444.4|88
1615930200000|2021-03-16 21:30:00|13461.8|13445.8|13461.3|13445.3|13462.3|13447.5|13453.8|13440.9|160
1615930500000|2021-03-16 21:35:00|13461.7|13445.7|13460.6|13444.6|13465.9|13452.7|13455.4|13441.4|235
1615930800000|2021-03-16 21:40:00|13459.8|13443.8|13458|13443.4|13466.3|13454.2|13457.9|13443.4|186
1615931100000|2021-03-16 21:45:00|13460.7|13444.7|13456.6|13444.6|13461.7|13447.6|13455.5|13441.5|147
1615931400000|2021-03-16 21:50:00|13456.7|13444.5|13456.3|13444.7|13458|13448.7|13455.2|13442.5|171
1615931700000|2021-03-16 21:55:00|13456.6|13444.2|13455.4|13446.2|13459.2|13448.7|13454.8|13443.5|118
1615932000000|2021-03-16 22:00:00|13456.1|13445.5|13458.4|13449.3|13458.7|13449.3|13452.7|13443.8|283
1615932300000|2021-03-16 22:05:00|13458.5|13449.5|13456|13448.6|13459.2|13451.7|13454.7|13447.4|188
1615932600000|2021-03-16 22:10:00|13454.9|13448.9|13453.8|13447.8|13456.5|13448.9|13453.6|13446.1|116
1615932900000|2021-03-16 22:15:00|13453.9|13447.9|13454.4|13448.4|13456.3|13448.4|13453.6|13445.6|80
1615933200000|2021-03-16 22:20:00|13454.3|13448.3|13455.3|13449.3|13456.5|13450.1|13453.9|13447.8|97
1615933500000|2021-03-16 22:25:00|13455.1|13449.1|13455.1|13448.3|13456.3|13449.6|13454.1|13447.6|110
1615933800000|2021-03-16 22:30:00|13456.8|13447.1|13455.3|13449.3|13456.8|13450|13454.6|13447.1|82
1615934100000|2021-03-16 22:35:00|13455.6|13449.2|13455.4|13449.4|13456.7|13450.2|13454.6|13448.6|92
1615934400000|2021-03-16 22:40:00|13456.1|13450.1|13454.1|13448.1|13456.2|13450.2|13453.4|13447.4|109
1615934700000|2021-03-16 22:45:00|13454.3|13448.3|13454.8|13448.8|13455.2|13449.2|13453.3|13447.3|81
1615935000000|2021-03-16 22:50:00|13454.9|13448.9|13455.3|13449.3|13455.6|13449.4|13454.2|13448.2|75
1615935300000|2021-03-16 22:55:00|13454.9|13448.9|13454.9|13448.9|13455.9|13449.9|13454.9|13448.9|62
1615935600000|2021-03-16 23:00:00|13455.2|13449.2|13453.7|13447.7|13456.6|13450.6|13453.6|13447.6|106
1615935900000|2021-03-16 23:05:00|13453.6|13447.6|13452.6|13446.6|13453.7|13447.7|13452.1|13446.1|101
1615936200000|2021-03-16 23:10:00|13452.5|13446.5|13453.9|13447.9|13454.2|13448.2|13452.1|13446.1|99
1615936500000|2021-03-16 23:15:00|13453.8|13447.8|13453|13447|13454.1|13448.1|13452.7|13446.7|366
1615936800000|2021-03-16 23:20:00|13453.2|13447.2|13454.6|13448.6|13454.6|13448.6|13453|13447|261
1615937100000|2021-03-16 23:25:00|13454.5|13448.5|13454.3|13448.3|13454.7|13450.1|13453.1|13448.1|111
1615937400000|2021-03-16 23:30:00|13454.4|13448.4|13456|13450|13456.4|13450.4|13454.1|13448.1|134
1615937700000|2021-03-16 23:35:00|13456.2|13450.2|13456.2|13450.2|13457.2|13451.2|13455.7|13449.7|136
1615938000000|2021-03-16 23:40:00|13456.3|13450.3|13454.1|13448.1|13456.5|13451.5|13453.8|13447.8|117
1615938300000|2021-03-16 23:45:00|13454|13448|13456.8|13450.8|13457.3|13451.3|13453|13447|170
1615938600000|2021-03-16 23:50:00|13456.7|13450.7|13457.2|13451.2|13459.4|13453.4|13456.6|13450.6|156
1615938900000|2021-03-16 23:55:00|13457.3|13451.3|13455.7|13449.7|13457.9|13453|13455.6|13449.6|113
1615939200000|2021-03-17 00:00:00|13455.6|13449.6|13454.4|13451.4|13458.8|13452.8|13454.3|13449.6|156
1615939500000|2021-03-17 00:05:00|13454.3|13451.3|13456.3|13450.3|13456.9|13452.1|13454.3|13449.6|169
1615939800000|2021-03-17 00:10:00|13456.4|13450.4|13456.8|13450.8|13457.3|13452.9|13454.9|13450.1|136
1615940100000|2021-03-17 00:15:00|13456.7|13450.7|13463.5|13457.5|13466.2|13460.2|13456.7|13450.7|267
1615940400000|2021-03-17 00:20:00|13463.6|13457.6|13462.5|13456.5|13463.7|13458.8|13461|13455|153
1615940700000|2021-03-17 00:25:00|13462.4|13456.4|13462|13456|13462.5|13457.1|13459.5|13454.6|129
1615941000000|2021-03-17 00:30:00|13462.1|13456.1|13462.8|13456.8|13463.4|13458.3|13459.9|13454.9|209
1615941300000|2021-03-17 00:35:00|13462.9|13456.9|13461.8|13458.8|13465.3|13460.4|13459.5|13455|268
1615941600000|2021-03-17 00:40:00|13461.7|13458.7|13460.9|13457.9|13464.3|13459.9|13459.5|13454.6|155
1615941900000|2021-03-17 00:45:00|13462.6|13456.6|13460.6|13457.6|13464.1|13459.7|13460.5|13456|136
1615942200000|2021-03-17 00:50:00|13460.5|13457.5|13465.5|13462.5|13467|13462.5|13460.5|13456.2|183
1615942500000|2021-03-17 00:55:00|13467.2|13461.2|13464.8|13461.8|13467.7|13463.3|13464.4|13459.8|203
1615942800000|2021-03-17 01:00:00|13464.9|13461.9|13467|13461|13473|13468.2|13464.3|13459.8|322
1615943100000|2021-03-17 01:05:00|13467.1|13461.1|13465.2|13459.2|13468.3|13463.9|13464.2|13459.1|238
1615943400000|2021-03-17 01:10:00|13463.7|13460.7|13467.4|13461.4|13470.3|13465.8|13463.7|13459.2|324
1615943700000|2021-03-17 01:15:00|13467.3|13461.3|13473.1|13467.1|13473.3|13467.3|13465.8|13461.3|254
1615944000000|2021-03-17 01:20:00|13472.5|13466.5|13470.4|13467.4|13473.8|13467.9|13469.4|13464.5|252
1615944300000|2021-03-17 01:25:00|13470.5|13467.5|13472.9|13469.9|13474.5|13470|13469.5|13465|202
1615944600000|2021-03-17 01:30:00|13474.4|13468.4|13477.2|13471.2|13477.6|13473.1|13473|13468.3|235
1615944900000|2021-03-17 01:35:00|13477.3|13471.3|13471.8|13468.8|13477.6|13473.1|13471.6|13467|230
1615945200000|2021-03-17 01:40:00|13473.3|13467.3|13472.8|13466.8|13474.3|13469.9|13470.4|13465.9|192
1615945500000|2021-03-17 01:45:00|13472.9|13466.9|13472.5|13466.5|13473.8|13469.2|13471|13466.5|152
1615945800000|2021-03-17 01:50:00|13472.4|13466.4|13468.2|13465.2|13472.6|13468|13468|13463.4|239
1615946100000|2021-03-17 01:55:00|13469.5|13463.5|13465.6|13462.6|13469.5|13464.7|13465.4|13460.8|204
1615946400000|2021-03-17 02:00:00|13467|13461|13466.9|13463.9|13469.9|13464.3|13464.9|13460.3|215
1615946700000|2021-03-17 02:05:00|13467.2|13464.2|13468.2|13465.2|13470.2|13465.8|13466.9|13462.6|158
1615947000000|2021-03-17 02:10:00|13469.7|13463.7|13468.4|13462.4|13469.7|13465.2|13466.8|13461.9|170
1615947300000|2021-03-17 02:15:00|13468.5|13462.5|13465.6|13462.6|13468.6|13464|13465.4|13460.8|153
1615947600000|2021-03-17 02:20:00|13465.7|13462.7|13469.3|13463.3|13470.3|13465.9|13465.6|13461.5|214
1615947900000|2021-03-17 02:25:00|13469.4|13463.4|13466.4|13460.4|13469.6|13465|13464.8|13460.2|191
1615948200000|2021-03-17 02:30:00|13466.5|13460.5|13466.8|13463.8|13468.6|13463.9|13464.8|13460.2|193
1615948500000|2021-03-17 02:35:00|13466.9|13463.9|13467.4|13464.4|13469|13464.4|13466.2|13462|136
1615948800000|2021-03-17 02:40:00|13467.5|13464.5|13471.6|13465.6|13471.9|13467.3|13467.2|13462.9|136
1615949100000|2021-03-17 02:45:00|13471.7|13465.7|13471.6|13465.6|13473.6|13469.1|13469.5|13464.9|212
1615949400000|2021-03-17 02:50:00|13471.8|13465.8|13468.4|13465.4|13472.2|13467.7|13466.5|13461.8|222
1615949700000|2021-03-17 02:55:00|13468.3|13465.3|13465|13462|13469.9|13465.5|13465|13460.5|168
1615950000000|2021-03-17 03:00:00|13465.1|13462.1|13463.9|13460.9|13466.9|13462.3|13463|13458.5|233
1615950300000|2021-03-17 03:05:00|13463.8|13460.8|13464.1|13461.1|13467.1|13462.6|13462.9|13458.5|226
1615950600000|2021-03-17 03:10:00|13464|13461|13463.9|13460.9|13465.9|13461.7|13461.8|13457.1|228
1615950900000|2021-03-17 03:15:00|13464|13461|13467|13461|13467.1|13462.8|13463.9|13459.5|138
1615951200000|2021-03-17 03:20:00|13465.6|13462.6|13466.6|13463.6|13468.4|13463.8|13465.4|13460.8|113
1615951500000|2021-03-17 03:25:00|13466.7|13463.7|13468.8|13462.8|13468.9|13464.4|13466.7|13462.2|84
1615951800000|2021-03-17 03:30:00|13468.7|13462.7|13467.7|13464.7|13469.3|13464.9|13467.1|13462.7|110
1615952100000|2021-03-17 03:35:00|13467.8|13464.8|13468.3|13465.3|13470.4|13465.8|13467.8|13463.3|126
1615952400000|2021-03-17 03:40:00|13468.4|13465.4|13468.4|13465.4|13470.3|13465.8|13467.4|13462.7|138
1615952700000|2021-03-17 03:45:00|13468.3|13465.3|13469|13466|13470.6|13466.1|13468|13463.7|127
1615953000000|2021-03-17 03:50:00|13468.9|13465.9|13468.7|13465.7|13470.5|13466.2|13468.4|13464.3|80
1615953300000|2021-03-17 03:55:00|13468.5|13465.5|13468.6|13465.6|13468.8|13465.8|13468.2|13465.2|70
1615953600000|2021-03-17 04:00:00|13468.5|13465.5|13468.6|13465.6|13470.3|13466|13468.4|13464.1|106
1615953900000|2021-03-17 04:05:00|13468.7|13465.7|13469.7|13466.7|13471.4|13466.9|13468.4|13464.9|102
1615954200000|2021-03-17 04:10:00|13469.6|13466.6|13468.5|13465.5|13471.4|13467|13468.2|13463.5|102
1615954500000|2021-03-17 04:15:00|13468.6|13465.6|13470.2|13467.2|13471.5|13467.2|13468.1|13464.7|136
1615954800000|2021-03-17 04:20:00|13470.3|13467.3|13469.7|13466.7|13471.4|13467.3|13469.4|13465.2|107
1615955100000|2021-03-17 04:25:00|13469.5|13466.5|13468.3|13465.3|13471.3|13466.8|13468.1|13463.8|89
1615955400000|2021-03-17 04:30:00|13468.4|13465.4|13468.3|13465.3|13470.2|13465.7|13468.2|13463.8|63
1615955700000|2021-03-17 04:35:00|13468.4|13465.4|13467.9|13461.9|13470|13465.7|13465.8|13461.2|98
1615956000000|2021-03-17 04:40:00|13467.8|13461.8|13468.2|13462.2|13469.2|13464.7|13466.5|13461.7|156
1615956300000|2021-03-17 04:45:00|13468.1|13462.1|13469.1|13466.1|13470.1|13466.1|13466.5|13462|120
1615956600000|2021-03-17 04:50:00|13469|13466|13468.8|13465.8|13471.6|13467.1|13468.6|13464.1|92
1615956900000|2021-03-17 04:55:00|13468.9|13465.9|13468.3|13465.3|13470.3|13465.9|13468.2|13463.6|110
1615957200000|2021-03-17 05:00:00|13468.4|13465.4|13468.2|13465.2|13470.2|13465.8|13466.6|13462.2|165
1615957500000|2021-03-17 05:05:00|13468.1|13465.1|13466.1|13463.1|13470.3|13465.9|13465.4|13461|159
1615957800000|2021-03-17 05:10:00|13466.3|13463.3|13470.1|13464.1|13470.5|13466.2|13466.2|13461.9|179
1615958100000|2021-03-17 05:15:00|13468.7|13465.7|13469.4|13466.4|13471.5|13467|13468.4|13463.9|195
1615958400000|2021-03-17 05:20:00|13470.8|13464.8|13470.1|13467.1|13471.7|13467.1|13469.1|13464.7|103
1615958700000|2021-03-17 05:25:00|13470|13467|13469.1|13463.1|13471.3|13467|13468|13462.9|158
1615959000000|2021-03-17 05:30:00|13469.2|13463.2|13469.2|13463.2|13470|13465.4|13466.8|13462.1|233
1615959300000|2021-03-17 05:35:00|13469.3|13463.3|13467.6|13464.6|13469.5|13465.3|13467.5|13462.9|158
1615959600000|2021-03-17 05:40:00|13467.5|13464.5|13469.9|13463.9|13469.9|13465.4|13466.4|13461.7|138
1615959900000|2021-03-17 05:45:00|13469.8|13463.8|13470|13464|13470.3|13466.2|13467.6|13463.2|177
1615960200000|2021-03-17 05:50:00|13470.1|13464.1|13468.2|13465.2|13470.1|13465.6|13468|13463.5|122
1615960500000|2021-03-17 05:55:00|13468|13465|13469.3|13466.3|13470.9|13466.5|13468|13463.8|128
1615960800000|2021-03-17 06:00:00|13469.1|13466.1|13467.6|13461.6|13470.6|13466.4|13465.9|13461.5|180
1615961100000|2021-03-17 06:05:00|13467.5|13461.5|13465.8|13462.8|13467.9|13463.4|13465.4|13460.9|139
1615961400000|2021-03-17 06:10:00|13465.7|13462.7|13464.4|13461.4|13467.4|13462.8|13463.5|13459|107
1615961700000|2021-03-17 06:15:00|13464.5|13461.5|13460.8|13457.8|13466.2|13461.7|13460|13455.5|211
1615962000000|2021-03-17 06:20:00|13460.7|13457.7|13461.8|13458.8|13464.2|13459.8|13459.9|13455.4|214
1615962300000|2021-03-17 06:25:00|13461.7|13458.7|13462.9|13459.9|13465.6|13461|13461.6|13457|171
1615962600000|2021-03-17 06:30:00|13463|13460|13465.6|13459.6|13465.6|13461.1|13461.7|13457.4|145
1615962900000|2021-03-17 06:35:00|13464.2|13461.2|13464.6|13461.6|13466|13462.2|13464|13460|132
1615963200000|2021-03-17 06:40:00|13464.7|13461.7|13466.2|13460.2|13467.9|13463.5|13464.6|13460.2|111
1615963500000|2021-03-17 06:45:00|13466.3|13460.3|13464.5|13461.5|13466.3|13462.1|13464.2|13459.6|131
1615963800000|2021-03-17 06:50:00|13464.4|13461.4|13458.7|13455.7|13466.5|13462.1|13458.3|13454.2|257
1615964100000|2021-03-17 06:55:00|13458.4|13455.4|13458.1|13452.1|13459.5|13455.6|13456.6|13452.1|199
1615964400000|2021-03-17 07:00:00|13458.2|13452.2|13456.9|13453.9|13459.2|13454.6|13455.3|13450.8|210
1615964700000|2021-03-17 07:05:00|13456.8|13453.8|13458.9|13455.9|13460.3|13456.7|13456.8|13452.5|158
1615965000000|2021-03-17 07:10:00|13458.8|13455.8|13460.2|13457.2|13462.7|13457.7|13458.6|13454.4|154
1615965300000|2021-03-17 07:15:00|13461.7|13455.7|13468.3|13462.3|13468.4|13462.4|13460.3|13455.7|190
1615965600000|2021-03-17 07:20:00|13468.4|13462.4|13466.3|13463.3|13468.6|13464.1|13465.3|13460.6|241
1615965900000|2021-03-17 07:25:00|13466.5|13463.5|13468.4|13462.4|13470.1|13465.2|13466.1|13461.6|197
1615966200000|2021-03-17 07:30:00|13466.9|13463.9|13465.6|13459.6|13468.6|13464.2|13464.1|13459.4|234
1615966500000|2021-03-17 07:35:00|13465.5|13459.5|13464.5|13458.5|13466.3|13461|13462.4|13457.8|201
1615966800000|2021-03-17 07:40:00|13462.7|13459.7|13466.1|13460.1|13466.2|13461.6|13462.7|13458|179
1615967100000|2021-03-17 07:45:00|13466.2|13460.2|13466.4|13460.4|13467.3|13462.9|13463.3|13458.7|241
1615967400000|2021-03-17 07:50:00|13465|13462|13465.9|13462.9|13467.4|13462.9|13464|13459.4|150
1615967700000|2021-03-17 07:55:00|13465.8|13462.8|13470.6|13464.6|13470.7|13465.9|13465.6|13461.2|247
1615968000000|2021-03-17 08:00:00|13470.4|13464.4|13469.1|13466.1|13470.7|13466.1|13467.4|13462.7|238
1615968300000|2021-03-17 08:05:00|13470.7|13464.7|13472.4|13469.4|13474.5|13470|13470.5|13464.6|222
1615968600000|2021-03-17 08:10:00|13472.6|13469.6|13469.4|13463.4|13474.1|13469.8|13467.3|13462.7|215
1615968900000|2021-03-17 08:15:00|13469.5|13463.5|13469.5|13463.5|13469.6|13464.9|13466.6|13462.1|185
1615969200000|2021-03-17 08:20:00|13469.6|13463.6|13469.6|13463.6|13470.9|13466.1|13468.1|13463.3|192
1615969500000|2021-03-17 08:25:00|13469.7|13463.7|13474.7|13468.7|13474.9|13468.9|13468.5|13463.7|171
1615969800000|2021-03-17 08:30:00|13474.6|13468.6|13473.9|13467.9|13475|13469|13472.8|13466.8|188
1615970100000|2021-03-17 08:35:00|13474|13468|13473.1|13467.1|13474.2|13469.2|13471.1|13465.1|226
1615970400000|2021-03-17 08:40:00|13473|13467|13472.2|13466.2|13473.3|13468.9|13470.2|13465.5|108
1615970700000|2021-03-17 08:45:00|13472.3|13466.3|13472.5|13466.5|13472.8|13468.6|13469.8|13464.9|129
1615971000000|2021-03-17 08:50:00|13472.4|13466.4|13471.1|13465.1|13473.3|13468.8|13469.8|13464.4|202
1615971300000|2021-03-17 08:55:00|13469.7|13466.7|13469.8|13463.8|13471.8|13467.2|13469|13463.8|244
1615971600000|2021-03-17 09:00:00|13469.7|13463.7|13469.1|13463.1|13471.2|13465.6|13467.5|13461.5|204
1615971900000|2021-03-17 09:05:00|13469.2|13463.2|13465.8|13459.8|13469.2|13464.3|13465.7|13459.7|150
1615972200000|2021-03-17 09:10:00|13465.9|13459.9|13466.5|13460.5|13467|13461|13465.8|13459.8|162
1615972500000|2021-03-17 09:15:00|13466.4|13460.4|13465.1|13459.1|13467.1|13462.4|13463.9|13457.9|164
1615972800000|2021-03-17 09:20:00|13465.2|13459.2|13465.3|13459.3|13465.4|13459.4|13461.6|13455.6|220
1615973100000|2021-03-17 09:25:00|13465.4|13459.4|13463.5|13457.5|13465.9|13459.9|13461.6|13456.8|203
1615973400000|2021-03-17 09:30:00|13462.9|13456.9|13461|13455|13462.9|13456.9|13459.8|13453.8|149
1615973700000|2021-03-17 09:35:00|13459.5|13456.5|13461.1|13455.1|13461.4|13456.6|13458.6|13453.7|96
1615974000000|2021-03-17 09:40:00|13461.2|13455.2|13462.5|13456.5|13462.7|13456.9|13459.4|13454.5|129
1615974300000|2021-03-17 09:45:00|13462.4|13456.4|13463.9|13460.9|13465.5|13460.9|13460.7|13456.2|165
1615974600000|2021-03-17 09:50:00|13463.8|13460.8|13464.7|13458.7|13466.5|13462|13462.9|13458.1|173
1615974900000|2021-03-17 09:55:00|13464.8|13458.8|13464.9|13458.9|13465.1|13460.5|13462.5|13457.9|117
1615975200000|2021-03-17 10:00:00|13464.8|13458.8|13465|13459|13465|13459.8|13462.3|13457.6|125
1615975500000|2021-03-17 10:05:00|13465.1|13459.1|13465.2|13459.2|13465.5|13460.9|13463.1|13458.6|162
1615975800000|2021-03-17 10:10:00|13465.1|13459.1|13465.5|13459.5|13466.1|13461.4|13463.3|13458.8|113
1615976100000|2021-03-17 10:15:00|13465.4|13459.4|13464.7|13458.7|13465.5|13461|13462.5|13457.5|155
1615976400000|2021-03-17 10:20:00|13464.8|13458.8|13461.8|13458.8|13465.5|13460.6|13460.5|13456|235
1615976700000|2021-03-17 10:25:00|13461.7|13458.7|13461.9|13455.9|13463.6|13459.1|13460.8|13455.4|158
1615977000000|2021-03-17 10:30:00|13461.8|13455.8|13461|13455|13462.5|13457.8|13460.1|13454.8|210
1615977300000|2021-03-17 10:35:00|13460.9|13454.9|13460.6|13454.6|13461.4|13456.9|13458.9|13454.3|170
1615977600000|2021-03-17 10:40:00|13459.2|13456.2|13461.2|13455.2|13462.5|13457.9|13459|13454.6|190
1615977900000|2021-03-17 10:45:00|13461.3|13455.3|13463|13457|13463.7|13457.7|13459.8|13454.8|139
1615978200000|2021-03-17 10:50:00|13462.9|13456.9|13463.6|13460.6|13465|13460.6|13461.4|13456.4|137
1615978500000|2021-03-17 10:55:00|13463.4|13460.4|13466.3|13460.3|13466.5|13461.1|13462.5|13457.6|135
1615978800000|2021-03-17 11:00:00|13466.2|13460.2|13468.5|13462.5|13468.8|13462.8|13464.5|13459.9|123
1615979100000|2021-03-17 11:05:00|13468.4|13462.4|13468.6|13465.6|13471|13466.1|13465.8|13461.3|165
1615979400000|2021-03-17 11:10:00|13468.5|13465.5|13474.6|13468.6|13475.4|13470.6|13468.5|13464.1|198
1615979700000|2021-03-17 11:15:00|13474.4|13468.4|13477.6|13471.6|13479.1|13473.2|13473.1|13468.4|290
1615980000000|2021-03-17 11:20:00|13477.7|13471.7|13476.3|13470.3|13477.9|13473.3|13474.4|13469.6|226
1615980300000|2021-03-17 11:25:00|13476.7|13470.7|13477.7|13471.7|13479.4|13474.3|13476.1|13470.7|226
1615980600000|2021-03-17 11:30:00|13477.6|13471.6|13474.5|13471.5|13477.6|13472.9|13473.2|13468.5|266
1615980900000|2021-03-17 11:35:00|13474.6|13471.6|13477.5|13471.5|13478|13473.5|13474.4|13470.2|183
1615981200000|2021-03-17 11:40:00|13477.6|13471.6|13476.5|13473.5|13478.9|13474.2|13475.5|13470.9|178
1615981500000|2021-03-17 11:45:00|13476.6|13473.6|13475.9|13472.9|13479.6|13474.3|13475.8|13471.5|168
1615981800000|2021-03-17 11:50:00|13476|13473|13477.2|13474.2|13479.4|13474.6|13475.9|13471.6|160
1615982100000|2021-03-17 11:55:00|13477.1|13474.1|13478.8|13475.8|13480.4|13475.8|13476.8|13472.4|128
1615982400000|2021-03-17 12:00:00|13478.7|13475.7|13480.6|13474.6|13482.7|13478.2|13478.7|13473.9|284
1615982700000|2021-03-17 12:05:00|13480.7|13474.7|13480.8|13474.8|13481.9|13476.8|13478.1|13473.5|243
1615983000000|2021-03-17 12:10:00|13480.7|13474.7|13476.7|13470.7|13481.2|13475.5|13474.4|13469.5|264
1615983300000|2021-03-17 12:15:00|13476.8|13470.8|13473.8|13467.8|13477.4|13472.4|13472.5|13467.7|199
1615983600000|2021-03-17 12:20:00|13473.7|13467.7|13476.9|13470.9|13480.5|13474.5|13473.2|13467.2|230
1615983900000|2021-03-17 12:25:00|13476.8|13470.8|13475.7|13469.7|13476.8|13471.4|13474.4|13468.9|178
1615984200000|2021-03-17 12:30:00|13475.9|13469.9|13476.1|13470.1|13479|13473|13475.6|13469.6|228
1615984500000|2021-03-17 12:35:00|13476|13470|13474.1|13468.1|13479.1|13473.2|13474|13468|280
1615984800000|2021-03-17 12:40:00|13474.5|13468.5|13472|13466|13476.3|13470.3|13471.6|13465.6|301
1615985100000|2021-03-17 12:45:00|13471.9|13465.9|13470.3|13464.3|13472.8|13467.8|13469.8|13463.8|250
1615985400000|2021-03-17 12:50:00|13470.4|13464.4|13470.2|13464.2|13471.2|13465.5|13467.6|13462.6|285
1615985700000|2021-03-17 12:55:00|13470.1|13464.1|13467.6|13461.6|13470.4|13465.4|13465.2|13460|278
1615986000000|2021-03-17 13:00:00|13468.2|13462.2|13468.9|13462.9|13470.6|13464.6|13466.6|13461.2|276
1615986300000|2021-03-17 13:05:00|13469|13463|13469.8|13463.8|13471|13465|13468.2|13462.2|232
1615986600000|2021-03-17 13:10:00|13468.4|13465.4|13470.8|13464.8|13472.2|13466.2|13466.7|13460.7|270
1615986900000|2021-03-17 13:15:00|13470.9|13464.9|13469.1|13463.1|13471.5|13466.3|13467.5|13462.6|299
1615987200000|2021-03-17 13:20:00|13469.2|13463.2|13469.4|13463.4|13470.1|13464.3|13465.4|13460.9|262
1615987500000|2021-03-17 13:25:00|13469.5|13463.5|13469.2|13463.2|13469.5|13465|13465.7|13461.1|184
1615987800000|2021-03-17 13:30:00|13469|13463|13471.9|13465.9|13473.2|13467.2|13468.4|13462.4|245
1615988100000|2021-03-17 13:35:00|13472.3|13466.3|13467.7|13461.7|13472.7|13466.7|13467.7|13461.7|281
1615988400000|2021-03-17 13:40:00|13467.6|13461.6|13465.2|13459.2|13468.2|13463|13463.9|13459|220
1615988700000|2021-03-17 13:45:00|13465.4|13459.4|13467.4|13461.4|13467.5|13461.5|13465.1|13459.1|184
1615989000000|2021-03-17 13:50:00|13467.5|13461.5|13470.3|13464.3|13471.4|13465.8|13467.5|13461.5|228
1615989300000|2021-03-17 13:55:00|13470.4|13464.4|13471.6|13465.6|13472.1|13466.1|13470.3|13464.3|196
1615989600000|2021-03-17 14:00:00|13471.5|13465.5|13471.5|13465.5|13473.9|13467.9|13469.8|13463.8|252
1615989900000|2021-03-17 14:05:00|13471.7|13465.7|13470.1|13464.1|13473.7|13468.9|13469|13464|281
1615990200000|2021-03-17 14:10:00|13468.6|13465.6|13466.7|13460.7|13470|13465.6|13466.3|13460.6|280
1615990500000|2021-03-17 14:15:00|13466.8|13460.8|13465.3|13459.3|13467.5|13461.5|13462.8|13457.8|275
1615990800000|2021-03-17 14:20:00|13465.2|13459.2|13463.8|13457.8|13466|13460|13462.1|13457|253
1615991100000|2021-03-17 14:25:00|13463.9|13457.9|13465|13459|13465.2|13460.6|13461.5|13456.5|258
1615991400000|2021-03-17 14:30:00|13464.9|13458.9|13465.3|13459.3|13466.3|13461.7|13463.6|13458.7|172
1615991700000|2021-03-17 14:35:00|13465.4|13459.4|13465.5|13462.5|13467.3|13462.9|13463.1|13458.6|272
1615992000000|2021-03-17 14:40:00|13465.6|13462.6|13470.2|13464.2|13470.3|13464.7|13465.1|13460.8|271
1615992300000|2021-03-17 14:45:00|13470.1|13464.1|13471.4|13465.4|13471.9|13467.4|13468.2|13463.6|332
1615992600000|2021-03-17 14:50:00|13470|13467|13469.5|13466.5|13471.9|13467.4|13469.4|13464.6|157
1615992900000|2021-03-17 14:55:00|13469.6|13466.6|13474.4|13468.4|13475.6|13470.9|13469.1|13464.6|227
1615993200000|2021-03-17 15:00:00|13474.5|13468.5|13476.6|13470.6|13477.3|13472.1|13474.1|13468.4|188
1615993500000|2021-03-17 15:05:00|13476.7|13470.7|13475.3|13469.3|13477.3|13472.5|13472.5|13467.8|162
1615993800000|2021-03-17 15:10:00|13475.2|13469.2|13475.3|13469.3|13476.5|13471.8|13473.2|13468.5|154
1615994100000|2021-03-17 15:15:00|13475.2|13469.2|13473.1|13470.1|13477.2|13472.8|13473.1|13468.7|112
1615994400000|2021-03-17 15:20:00|13473|13470|13474.3|13468.3|13474.5|13470|13471.5|13466.6|158
1615994700000|2021-03-17 15:25:00|13472.8|13469.8|13474.2|13468.2|13474.4|13469.9|13472.3|13467.6|111
1615995000000|2021-03-17 15:30:00|13472.7|13469.7|13474.9|13468.9|13476.9|13472|13471.4|13467|255
1615995300000|2021-03-17 15:35:00|13473.5|13470.5|13477.7|13471.7|13477.9|13472.8|13473.4|13468.9|247
1615995600000|2021-03-17 15:40:00|13477.6|13471.6|13475.2|13469.2|13477.8|13473.1|13472.8|13468.3|278
1615995900000|2021-03-17 15:45:00|13475.1|13469.1|13473.5|13470.5|13475.4|13471|13472.8|13468.3|210
1615996200000|2021-03-17 15:50:00|13473.6|13470.6|13470.2|13464.2|13475.1|13470.6|13466.6|13462|333
1615996500000|2021-03-17 15:55:00|13468.6|13465.6|13472.1|13469.1|13474.7|13470|13468.6|13464.5|236
1615996800000|2021-03-17 16:00:00|13472.2|13469.2|13476.4|13470.4|13478.2|13473.4|13472.2|13467.8|301
1615997100000|2021-03-17 16:05:00|13476.3|13470.3|13476.9|13470.9|13477.7|13472.9|13474.5|13469.6|208
1615997400000|2021-03-17 16:10:00|13476.7|13470.7|13481|13475|13481.1|13475.8|13475.5|13470.6|244
1615997700000|2021-03-17 16:15:00|13480.9|13474.9|13479.4|13473.4|13481.1|13476.4|13477.5|13472.8|146
1615998000000|2021-03-17 16:20:00|13479.5|13473.5|13479.8|13473.8|13480.4|13475.9|13477.3|13472.4|133
1615998300000|2021-03-17 16:25:00|13479.7|13473.7|13480.7|13474.7|13480.9|13476.1|13477.6|13473|145
1615998600000|2021-03-17 16:30:00|13478.9|13475.9|13480.6|13474.6|13480.9|13476|13477.4|13472.5|315
1615998900000|2021-03-17 16:35:00|13480.5|13474.5|13479.6|13473.6|13481|13476.4|13478.1|13473.6|228
1615999200000|2021-03-17 16:40:00|13479.1|13473.1|13479|13473|13481.5|13476.7|13477|13472.5|233
1615999500000|2021-03-17 16:45:00|13479.1|13473.1|13478.7|13472.7|13479.2|13474.3|13475.6|13471.2|182
1615999800000|2021-03-17 16:50:00|13478.6|13472.6|13474.9|13468.9|13478.8|13473.4|13473.7|13468.9|213
1616000100000|2021-03-17 16:55:00|13475|13469|13478.7|13472.7|13479.2|13474.3|13474.2|13469|241
1616000400000|2021-03-17 17:00:00|13478.5|13472.5|13477.8|13471.8|13478.9|13473.6|13476.1|13471.2|261
1616000700000|2021-03-17 17:05:00|13477.6|13471.6|13475.9|13469.9|13478|13473|13474.3|13469.7|270
1616001000000|2021-03-17 17:10:00|13475.8|13469.8|13475.8|13469.8|13476.5|13471.8|13474|13469.5|181
1616001300000|2021-03-17 17:15:00|13475.7|13469.7|13475.5|13469.5|13476.2|13471.6|13473.4|13468.8|209
1616001600000|2021-03-17 17:20:00|13475.4|13469.4|13474.6|13468.6|13476.4|13472|13473.3|13468.6|164
1616001900000|2021-03-17 17:25:00|13473.1|13470.1|13473.1|13467.1|13473.9|13470.1|13471.3|13466.2|207
1616002200000|2021-03-17 17:30:00|13473.2|13467.2|13473.6|13467.6|13474.3|13469.7|13471.5|13466.7|278
1616002500000|2021-03-17 17:35:00|13473.4|13467.4|13470.9|13464.9|13474|13469.2|13469.9|13464.7|210
1616002800000|2021-03-17 17:40:00|13470.8|13464.8|13470.7|13464.7|13471.5|13466.8|13469.3|13464.3|199
1616003100000|2021-03-17 17:45:00|13470.6|13464.6|13470.9|13464.9|13471.4|13465.8|13468.6|13464.1|166
1616003400000|2021-03-17 17:50:00|13470.8|13464.8|13471.5|13465.5|13472.4|13466.4|13470.8|13464.8|194
1616003700000|2021-03-17 17:55:00|13471.6|13465.6|13482.5|13466.5|13482.7|13470|13471.6|13465.6|326
1616004000000|2021-03-17 18:00:00|13480.8|13467.8|13453|13447|13483.8|13470.7|13438.7|13432.6|737
1616004300000|2021-03-17 18:05:00|13453.1|13447.1|13441.1|13435.1|13453.7|13447.7|13437.3|13430.5|779
1616004600000|2021-03-17 18:10:00|13440.9|13434.9|13431.5|13425.5|13440.9|13434.9|13428.7|13422.7|652
1616004900000|2021-03-17 18:15:00|13431.2|13425.2|13429.9|13423.9|13432.5|13426.5|13426.7|13420.7|668
1616005200000|2021-03-17 18:20:00|13429.6|13423.6|13428.6|13422.6|13432|13426|13426.1|13420.1|645
1616005500000|2021-03-17 18:25:00|13428.5|13422.5|13433|13427|13433.3|13427.3|13422.8|13416.8|643
1616005800000|2021-03-17 18:30:00|13432.9|13426.9|13436.6|13430.6|13436.7|13430.7|13426.8|13420.8|556
1616006100000|2021-03-17 18:35:00|13436.7|13430.7|13416.3|13410.3|13436.7|13430.7|13414.5|13409.6|611
1616006400000|2021-03-17 18:40:00|13416.4|13410.4|13407|13401|13417.6|13411.6|13406.4|13400.4|524
1616006700000|2021-03-17 18:45:00|13407.1|13401.1|13418.3|13412.3|13418.7|13412.7|13404.3|13398.3|613
1616007000000|2021-03-17 18:50:00|13418.5|13412.5|13409|13403|13423|13417|13407.1|13401.1|552
1616007300000|2021-03-17 18:55:00|13409.5|13403.5|13409.2|13403.2|13411.5|13405.8|13407.4|13401.4|552
1616007600000|2021-03-17 19:00:00|13409.3|13403.3|13403.6|13397.6|13409.3|13403.3|13401.4|13395.4|530
1616007900000|2021-03-17 19:05:00|13403.4|13397.4|13405.2|13399.2|13407.1|13401.1|13401.3|13395.3|470
1616008200000|2021-03-17 19:10:00|13405.5|13399.5|13412.9|13406.9|13416|13410|13404.8|13398.8|569
1616008500000|2021-03-17 19:15:00|13412.8|13406.8|13413|13407|13413.2|13407.2|13408|13402|435
1616008800000|2021-03-17 19:20:00|13413.1|13407.1|13413.3|13407.3|13416.1|13410.1|13412.1|13406.1|460
1616009100000|2021-03-17 19:25:00|13413.4|13407.4|13405.5|13399.5|13413.7|13407.7|13404.5|13398.5|435
1616009400000|2021-03-17 19:30:00|13405.4|13399.4|13399.9|13393.9|13406.7|13400.7|13398.8|13392.8|380
1616009700000|2021-03-17 19:35:00|13399.8|13393.8|13406.1|13400.1|13409.6|13403.6|13399.8|13393.8|403
1616010000000|2021-03-17 19:40:00|13406|13400|13403.9|13397.9|13406.2|13400.2|13400.9|13394.9|358
1616010300000|2021-03-17 19:45:00|13403.8|13397.8|13404.6|13398.6|13405.3|13399.3|13400.9|13394.9|294
1616010600000|2021-03-17 19:50:00|13405|13399|13407.8|13401.8|13410.7|13404.7|13405|13399|307
1616010900000|2021-03-17 19:55:00|13407.7|13401.7|13405.7|13399.7|13408.9|13402.9|13403.8|13397.8|399
1616011200000|2021-03-17 20:00:00|13405.6|13399.6|13406.1|13400.1|13407.4|13401.4|13405.5|13399.5|162
1616011500000|2021-03-17 20:05:00|13406.6|13400.6|13405.2|13399.2|13406.8|13400.8|13404.4|13398.4|123
1616011800000|2021-03-17 20:10:00|13405.1|13399.1|13406.1|13400.1|13407.5|13401.5|13405.1|13399.1|116
1616012100000|2021-03-17 20:15:00|13406|13400|13402.8|13396.8|13406.5|13400.5|13402.4|13396.4|142
1616012400000|2021-03-17 20:20:00|13402.9|13396.9|13403.3|13397.3|13405.1|13399.1|13402.6|13396.6|109
1616012700000|2021-03-17 20:25:00|13403.6|13397.6|13404.7|13398.7|13405.3|13399.3|13403.5|13397.5|161
1616013000000|2021-03-17 20:30:00|13404.3|13398.3|13409.3|13403.3|13409.4|13403.4|13404.1|13398.1|150
1616013300000|2021-03-17 20:35:00|13409.4|13403.4|13407.1|13401.1|13410.2|13404.2|13407|13401|147
1616013600000|2021-03-17 20:40:00|13407.3|13401.3|13405.7|13399.7|13407.7|13401.7|13405|13399|178
1616013900000|2021-03-17 20:45:00|13405.9|13399.9|13403|13394.8|13406.9|13400.5|13402.8|13394.3|485
1616014200000|2021-03-17 20:50:00|13402.8|13394.7|13402.5|13396.5|13407.2|13396.8|13401|13391.2|405
1616014500000|2021-03-17 20:55:00|13402.6|13396.2|13405|13397.1|13405.2|13397.6|13401.4|13393|367
1616014800000|2021-03-17 21:00:00|13405.1|13397|13415.2|13399.2|13416.6|13400.6|13405.1|13394.9|84
1616015100000|2021-03-17 21:05:00|13411.2|13401.2|13418.2|13402.2|13436.6|13420.6|13411.2|13395.7|774
1616015400000|2021-03-17 21:10:00|13416.2|13400.2|13416|13400|13435|13419|13412.6|13396.6|256
1616015700000|2021-03-17 21:15:00|13416.1|13400.1|13420.9|13404.9|13432.8|13416.8|13408.8|13392.8|218
1616016000000|2021-03-17 21:20:00|13420.3|13404.3|13417.8|13401.8|13420.5|13404.5|13417.8|13401.8|101
1616016300000|2021-03-17 21:25:00|13417.9|13401.9|13429.4|13413.4|13429.4|13413.4|13413|13397|139
1616016600000|2021-03-17 21:30:00|13427.7|13411.7|13409.8|13393.8|13427.7|13411.7|13404.9|13391.4|736
1616016900000|2021-03-17 21:35:00|13409.6|13394.1|13409.5|13393.8|13410.6|13397.9|13407.1|13392.7|276
1616017200000|2021-03-17 21:40:00|13409.7|13393.9|13408|13392.1|13410.5|13397.1|13404.9|13391.6|230
1616017500000|2021-03-17 21:45:00|13407.1|13391.6|13407.6|13395.2|13411.1|13398.6|13404.6|13391.6|163
1616017800000|2021-03-17 21:50:00|13407.9|13395.1|13410.4|13394.4|13411.3|13398.8|13404.7|13392.6|125
1616018100000|2021-03-17 21:55:00|13408.5|13394.8|13408.3|13393.5|13410.4|13397|13404.7|13391.1|122
1616018400000|2021-03-17 22:00:00|13408.4|13393.8|13406.4|13395.7|13410.5|13397.9|13405|13393.2|274
1616018700000|2021-03-17 22:05:00|13406.5|13395.6|13404.5|13395.3|13407.6|13396.7|13402.9|13394.2|188
1616019000000|2021-03-17 22:10:00|13404.2|13395.4|13403.9|13395.2|13406.2|13396.3|13402.1|13393.7|175
1616019300000|2021-03-17 22:15:00|13403.4|13395.4|13401.2|13393.7|13405.1|13396.3|13400|13393.5|227
1616019600000|2021-03-17 22:20:00|13400.5|13394.5|13399.3|13393.3|13402.4|13394.9|13398.8|13392.8|212
1616019900000|2021-03-17 22:25:00|13399.5|13393.5|13394.2|13388.2|13400.3|13393.8|13392.6|13385.1|281
1616020200000|2021-03-17 22:30:00|13394|13388|13394.7|13388.7|13396|13389.3|13393.2|13386.9|323
1616020500000|2021-03-17 22:35:00|13395|13388.5|13395.2|13389.2|13396.3|13390.1|13394.2|13388.2|209
1616020800000|2021-03-17 22:40:00|13395.3|13389.3|13396.4|13390.4|13397.2|13391.2|13393.5|13386.4|140
1616021100000|2021-03-17 22:45:00|13396.5|13390.5|13400.7|13394.7|13407|13397.2|13396.3|13389.7|185
1616021400000|2021-03-17 22:50:00|13401.6|13395.6|13401.1|13395.1|13403.1|13396.3|13400.2|13394.2|179
1616021700000|2021-03-17 22:55:00|13401.2|13395.2|13401.9|13395.9|13402.4|13396.4|13400.5|13394.3|157
1616022000000|2021-03-17 23:00:00|13402|13396|13398.7|13392.7|13403.1|13397.1|13398.6|13391|183
1616022300000|2021-03-17 23:05:00|13399|13393|13398.3|13395.3|13400.9|13395.4|13397.8|13391.2|118
1616022600000|2021-03-17 23:10:00|13398.4|13395.4|13399.8|13393.8|13401.2|13395.5|13398.3|13393.5|84
1616022900000|2021-03-17 23:15:00|13400.2|13394.2|13398.5|13395.5|13400.7|13395.7|13398.4|13393.4|93
1616023200000|2021-03-17 23:20:00|13398.7|13395.7|13401.1|13395.1|13402.1|13396.1|13398.7|13393.8|116
1616023500000|2021-03-17 23:25:00|13401.4|13395.4|13400.3|13394.3|13401.9|13397.2|13399.3|13393.6|113
1616023800000|2021-03-17 23:30:00|13400.4|13394.4|13401.5|13395.5|13402.2|13396.2|13399.1|13394.1|95
1616024100000|2021-03-17 23:35:00|13401.6|13395.6|13402.2|13396.2|13402.4|13396.4|13401.4|13395.4|142
1616024400000|2021-03-17 23:40:00|13402.1|13396.1|13401.2|13395.2|13402.1|13396.1|13401.1|13395.1|81
1616024700000|2021-03-17 23:45:00|13401.1|13395.1|13401.2|13395.2|13401.5|13396.7|13399.6|13394.6|65
1616025000000|2021-03-17 23:50:00|13401.1|13395.1|13400.4|13394.4|13401.8|13395.8|13398.8|13392.8|131
1616025300000|2021-03-17 23:55:00|13400.5|13394.5|13399.3|13393.3|13401.4|13395.4|13399.2|13393.2|196
1616025600000|2021-03-18 00:00:00|13399.2|13393.2|13403.9|13397.9|13407.7|13401.7|13398.8|13392.8|243
1616025900000|2021-03-18 00:05:00|13404|13398|13400|13394|13404.3|13399|13397.4|13392.8|183
1616026200000|2021-03-18 00:10:00|13400.1|13394.1|13400.7|13394.7|13402.8|13396.8|13397.2|13391.2|249
1616026500000|2021-03-18 00:15:00|13400.6|13394.6|13396.8|13390.8|13401.6|13395.6|13395.4|13389.4|275
1616026800000|2021-03-18 00:20:00|13396.7|13390.7|13396.6|13390.6|13397.7|13391.7|13395|13389|199
1616027100000|2021-03-18 00:25:00|13396.5|13390.5|13397.9|13391.9|13398.8|13394.4|13396.5|13390.5|126
1616027400000|2021-03-18 00:30:00|13398|13392|13397.9|13391.9|13398.3|13392.3|13393.5|13387.5|275
1616027700000|2021-03-18 00:35:00|13398|13392|13398.3|13392.3|13398.4|13392.4|13394.2|13389.6|233
1616028000000|2021-03-18 00:40:00|13398.2|13392.2|13399.1|13393.1|13399.4|13393.5|13396.2|13390.9|156
1616028300000|2021-03-18 00:45:00|13399|13393|13398.5|13392.5|13399.8|13395|13396.5|13390.5|237
1616028600000|2021-03-18 00:50:00|13398.4|13392.4|13400.2|13394.2|13402.7|13397.1|13397.1|13391.7|292
1616028900000|2021-03-18 00:55:00|13400.3|13394.3|13397.1|13391.1|13401.9|13397.4|13396|13391|311
1616029200000|2021-03-18 01:00:00|13397|13391|13401.8|13395.8|13404.8|13399.9|13393.9|13389.4|330
1616029500000|2021-03-18 01:05:00|13401.9|13395.9|13407|13401|13407.3|13402.7|13400.3|13395.7|301
1616029800000|2021-03-18 01:10:00|13407.1|13401.1|13406.2|13400.2|13409.4|13404.2|13404.3|13400|317
1616030100000|2021-03-18 01:15:00|13406.1|13400.1|13402.7|13396.7|13406.2|13400.2|13401|13396|157
1616030400000|2021-03-18 01:20:00|13402.8|13396.8|13403|13400|13404.6|13400.2|13399.8|13394.8|279
1616030700000|2021-03-18 01:25:00|13403.1|13400.1|13409.5|13403.5|13409.7|13405.3|13403.1|13399.5|338
1616031000000|2021-03-18 01:30:00|13408|13405|13416.5|13410.5|13418.5|13414.1|13407.3|13402.8|340
1616031300000|2021-03-18 01:35:00|13416.4|13410.4|13413.9|13407.9|13417.9|13413.1|13410.8|13406.3|288
1616031600000|2021-03-18 01:40:00|13414|13408|13417.3|13411.3|13417.5|13413.1|13413.2|13407.3|280
1616031900000|2021-03-18 01:45:00|13417.1|13411.1|13413.3|13407.3|13417.3|13412.5|13411.2|13406.3|233
1616032200000|2021-03-18 01:50:00|13413.4|13407.4|13410.8|13404.8|13413.4|13408.9|13409.8|13404.6|193
1616032500000|2021-03-18 01:55:00|13410.7|13404.7|13412|13409|13413.5|13409.2|13408.2|13403.6|189
1616032800000|2021-03-18 02:00:00|13411.9|13408.9|13417.3|13411.3|13417.7|13413|13411.5|13407.1|305
1616033100000|2021-03-18 02:05:00|13417.2|13411.2|13417.3|13411.3|13419.5|13414.6|13415.7|13410.9|300
1616033400000|2021-03-18 02:10:00|13415.9|13412.9|13414.9|13408.9|13419.2|13414.8|13411.7|13406.9|270
1616033700000|2021-03-18 02:15:00|13414.8|13408.8|13416.5|13410.5|13416.8|13412.2|13410.7|13406.3|310
1616034000000|2021-03-18 02:20:00|13416.4|13410.4|13416.8|13410.8|13416.9|13411.9|13413.5|13408.9|209
1616034300000|2021-03-18 02:25:00|13416.7|13410.7|13412.6|13406.6|13417.1|13412.3|13410.9|13406.5|183
1616034600000|2021-03-18 02:30:00|13412.5|13406.5|13412.9|13406.9|13415.2|13410.7|13410.8|13406.3|177
1616034900000|2021-03-18 02:35:00|13412.8|13406.8|13409.9|13403.9|13413.5|13409|13408.2|13403.5|220
1616035200000|2021-03-18 02:40:00|13409.8|13403.8|13410.1|13404.1|13410.3|13405.5|13407.7|13402.8|244
1616035500000|2021-03-18 02:45:00|13410|13404|13408.4|13402.4|13410.5|13406.1|13406|13401.1|282
1616035800000|2021-03-18 02:50:00|13408.3|13402.3|13409.1|13403.1|13410.3|13405.7|13406.3|13401.5|218
1616036100000|2021-03-18 02:55:00|13409|13403|13407.2|13404.2|13409.9|13405|13407|13402.5|194
1616036400000|2021-03-18 03:00:00|13407.1|13404.1|13406.4|13400.4|13411.1|13406.5|13402.8|13398.3|351
1616036700000|2021-03-18 03:05:00|13406.5|13400.5|13410.5|13407.5|13412.5|13407.7|13405.6|13400.4|431
1616037000000|2021-03-18 03:10:00|13410.6|13407.6|13411.9|13405.9|13412.4|13407.7|13407.1|13402|321
1616037300000|2021-03-18 03:15:00|13411.8|13405.8|13405.6|13399.6|13412|13406|13404.9|13399.6|380
1616037600000|2021-03-18 03:20:00|13405.7|13399.7|13408.9|13402.9|13409.2|13404.6|13405.2|13399.7|289
1616037900000|2021-03-18 03:25:00|13408.8|13402.8|13412.3|13406.3|13415.9|13410.2|13407.7|13402.8|362
1616038200000|2021-03-18 03:30:00|13412.2|13406.2|13411.4|13405.4|13412.4|13407.8|13408.7|13403|415
1616038500000|2021-03-18 03:35:00|13411.5|13405.5|13411.9|13408.9|13414.1|13409.1|13410.4|13405.5|251
1616038800000|2021-03-18 03:40:00|13412|13409|13410.9|13407.9|13415|13410.4|13410.1|13405.7|294
1616039100000|2021-03-18 03:45:00|13410.8|13407.8|13415.4|13409.4|13416.6|13412|13410.8|13407.6|320
1616039400000|2021-03-18 03:50:00|13415.5|13409.5|13419.2|13413.2|13419.3|13414.9|13412.7|13407.8|254
1616039700000|2021-03-18 03:55:00|13419.3|13413.3|13418.4|13415.4|13419.8|13415.5|13416.8|13412.3|158
1616040000000|2021-03-18 04:00:00|13418.3|13415.3|13419.4|13413.4|13419.5|13415.4|13416.2|13411.7|165
1616040300000|2021-03-18 04:05:00|13419.5|13413.5|13417|13414|13419.5|13415.1|13416|13411.5|180
1616040600000|2021-03-18 04:10:00|13418.6|13412.6|13423.7|13417.7|13423.9|13419.2|13416.7|13412.2|275
1616040900000|2021-03-18 04:15:00|13423.6|13417.6|13423.9|13420.9|13427.1|13422.6|13421|13416.6|242
1616041200000|2021-03-18 04:20:00|13424.1|13421.1|13423.9|13417.9|13426|13421.5|13421.8|13417.1|252
1616041500000|2021-03-18 04:25:00|13424|13418|13423.7|13417.7|13424.2|13419.5|13421|13416.5|192
1616041800000|2021-03-18 04:30:00|13423.8|13417.8|13421.6|13415.6|13424.2|13418.2|13419.8|13414.6|158
1616042100000|2021-03-18 04:35:00|13421.7|13415.7|13418.1|13415.1|13421.7|13416.7|13418.1|13413.5|153
1616042400000|2021-03-18 04:40:00|13418|13415|13419.3|13413.3|13420.2|13415.2|13415.9|13411.2|185
1616042700000|2021-03-18 04:45:00|13419.2|13413.2|13418.7|13412.7|13420|13415.5|13416|13411.3|172
1616043000000|2021-03-18 04:50:00|13418.6|13412.6|13416.2|13410.2|13418.6|13413.5|13413.5|13408.9|130
1616043300000|2021-03-18 04:55:00|13416.1|13410.1|13417|13411|13418.8|13414.6|13413|13408.4|259
1616043600000|2021-03-18 05:00:00|13416.9|13410.9|13416.9|13413.9|13419.7|13414.5|13415.7|13410.9|214
1616043900000|2021-03-18 05:05:00|13418.5|13412.5|13419.3|13413.3|13419.4|13414.9|13416.3|13411.7|139
1616044200000|2021-03-18 05:10:00|13419.4|13413.4|13416.7|13413.7|13420.7|13416.1|13415.9|13411.8|194
1616044500000|2021-03-18 05:15:00|13416.6|13413.6|13415.9|13409.9|13417.9|13413.8|13413.9|13409.2|161
1616044800000|2021-03-18 05:20:00|13415.8|13409.8|13415.6|13409.6|13417.6|13413.1|13414|13409.4|235
1616045100000|2021-03-18 05:25:00|13415.7|13409.7|13415|13409|13416.4|13411.9|13413.4|13408.8|214
1616045400000|2021-03-18 05:30:00|13414.9|13408.9|13410.3|13407.3|13414.9|13410.3|13409.1|13404.4|237
1616045700000|2021-03-18 05:35:00|13410.4|13407.4|13412.2|13406.2|13412.9|13408.5|13409|13404.5|243
1616046000000|2021-03-18 05:40:00|13412.1|13406.1|13413.7|13407.7|13413.7|13408.7|13410.2|13405.6|138
1616046300000|2021-03-18 05:45:00|13412.5|13409.5|13414.8|13408.8|13415.4|13410.7|13411.4|13406.4|271
1616046600000|2021-03-18 05:50:00|13414.9|13408.9|13415.4|13409.4|13416|13411.2|13412.8|13408.5|189
1616046900000|2021-03-18 05:55:00|13415.3|13409.3|13415.8|13409.8|13416.5|13412.1|13413.3|13408.6|264
1616047200000|2021-03-18 06:00:00|13414.5|13411.5|13415.7|13409.7|13416.6|13411.9|13413.4|13408.5|215
1616047500000|2021-03-18 06:05:00|13414.7|13411.7|13415.8|13409.8|13416.3|13411.8|13413.4|13408.9|228
1616047800000|2021-03-18 06:10:00|13414.2|13411.2|13413.2|13410.2|13415.9|13411.3|13413.1|13408.6|229
1616048100000|2021-03-18 06:15:00|13413.3|13410.3|13413.2|13410.2|13415.8|13411.3|13413|13408.5|196
1616048400000|2021-03-18 06:20:00|13413.1|13410.1|13410.9|13407.9|13413.9|13410.2|13410.9|13406.4|141
1616048700000|2021-03-18 06:25:00|13411.8|13405.8|13409.6|13406.6|13411.9|13407.1|13408.7|13404.6|177
1616049000000|2021-03-18 06:30:00|13409.5|13406.5|13411.1|13405.1|13411.3|13406.7|13409|13404.5|204
1616049300000|2021-03-18 06:35:00|13411|13405|13408.7|13402.7|13411.2|13407.1|13407.2|13402.6|151
1616049600000|2021-03-18 06:40:00|13408.6|13402.6|13403.7|13400.7|13409.2|13404.8|13403.1|13399|306
1616049900000|2021-03-18 06:45:00|13403.8|13400.8|13404|13398|13405.5|13400.8|13401.9|13397.5|415
1616050200000|2021-03-18 06:50:00|13403.9|13397.9|13402.4|13399.4|13404.4|13400|13401.7|13397.3|286
1616050500000|2021-03-18 06:55:00|13402.3|13399.3|13401.9|13395.9|13405.4|13400.8|13401.6|13395.8|355
1616050800000|2021-03-18 07:00:00|13401.8|13395.8|13397.8|13394.8|13402|13397|13396.8|13392.2|412
1616051100000|2021-03-18 07:05:00|13397.9|13394.9|13397.8|13394.8|13402.3|13397.5|13397.4|13392.7|372
1616051400000|2021-03-18 07:10:00|13397.7|13394.7|13401.3|13395.3|13401.3|13395.7|13397|13392.4|223
1616051700000|2021-03-18 07:15:00|13401.2|13395.2|13404.9|13398.9|13405.1|13400.1|13400.2|13395.1|326
1616052000000|2021-03-18 07:20:00|13405|13399|13416.9|13410.9|13417.2|13411.2|13402.9|13398.3|452
1616052300000|2021-03-18 07:25:00|13417|13411|13421.2|13415.2|13423.7|13419|13416|13410.5|485
1616052600000|2021-03-18 07:30:00|13421.3|13415.3|13422|13416|13424.3|13418.3|13419.5|13413.5|529
1616052900000|2021-03-18 07:35:00|13421.9|13415.9|13425.9|13419.9|13430.1|13424.4|13420.5|13414.5|465
1616053200000|2021-03-18 07:40:00|13425.3|13419.3|13437.3|13431.3|13437.5|13431.5|13424.9|13418.9|443
1616053500000|2021-03-18 07:45:00|13437.4|13431.4|13441.4|13435.4|13442.1|13436.1|13437.1|13431.1|370
1616053800000|2021-03-18 07:50:00|13441.2|13435.2|13434.2|13428.2|13441.7|13435.7|13431|13425|456
1616054100000|2021-03-18 07:55:00|13434.5|13428.5|13430.8|13424.8|13436.3|13430.3|13428.9|13422.9|437
1616054400000|2021-03-18 08:00:00|13430.7|13424.7|13424.4|13418.4|13430.8|13424.8|13422.9|13417.8|442
1616054700000|2021-03-18 08:05:00|13424.2|13418.2|13429|13423|13430.1|13424.1|13423.7|13417.7|399
1616055000000|2021-03-18 08:10:00|13429.1|13423.1|13428|13422|13430|13425.1|13425.9|13421.3|335
1616055300000|2021-03-18 08:15:00|13427.9|13421.9|13428.5|13422.5|13428.9|13423.2|13424.7|13418.7|419
1616055600000|2021-03-18 08:20:00|13428.4|13422.4|13427|13421|13429.5|13424.9|13426|13420.9|320
1616055900000|2021-03-18 08:25:00|13426.9|13420.9|13425.4|13419.4|13428.2|13423.7|13422.7|13418|260
1616056200000|2021-03-18 08:30:00|13423.8|13420.8|13427.9|13421.9|13428.3|13423.6|13423.6|13418.9|320
1616056500000|2021-03-18 08:35:00|13427.8|13421.8|13426.1|13420.1|13429.6|13424.8|13424.3|13418.3|319
1616056800000|2021-03-18 08:40:00|13425.9|13419.9|13433.2|13427.2|13433.2|13427.2|13424.9|13418.9|356
1616057100000|2021-03-18 08:45:00|13433.1|13427.1|13435.5|13429.5|13439.1|13433.9|13432.9|13426.9|398
1616057400000|2021-03-18 08:50:00|13435.6|13429.6|13434.9|13428.9|13441.5|13436.4|13434.7|13428.8|440
1616057700000|2021-03-18 08:55:00|13434.8|13428.8|13427.2|13421.2|13434.9|13428.9|13426.7|13420.7|374
1616058000000|2021-03-18 09:00:00|13427.1|13421.1|13428.7|13422.7|13428.9|13424.4|13426.6|13420.6|289
1616058300000|2021-03-18 09:05:00|13428.9|13422.9|13423.9|13417.9|13429.3|13423.3|13422.4|13417.5|374
1616058600000|2021-03-18 09:10:00|13423.8|13417.8|13420|13414|13425.9|13421.2|13418.8|13412.8|317
1616058900000|2021-03-18 09:15:00|13420.5|13414.5|13414.2|13408.2|13420.6|13414.6|13411.4|13406.4|286
1616059200000|2021-03-18 09:20:00|13414.3|13408.3|13415.7|13409.7|13417.7|13411.7|13412.1|13407.4|251
1616059500000|2021-03-18 09:25:00|13415.6|13409.6|13422.7|13416.7|13424.1|13418.1|13415.6|13409.6|297
1616059800000|2021-03-18 09:30:00|13422.6|13416.6|13421.7|13415.7|13423.7|13418.1|13420|13415.3|276
1616060100000|2021-03-18 09:35:00|13421.9|13415.9|13418.7|13412.7|13422.6|13416.6|13417.1|13412|229
1616060400000|2021-03-18 09:40:00|13418.8|13412.8|13420|13414|13421|13416.3|13418|13412.8|358
1616060700000|2021-03-18 09:45:00|13420.1|13414.1|13421.4|13415.4|13422.5|13417.8|13418.1|13413.5|341
1616061000000|2021-03-18 09:50:00|13421.5|13415.5|13425.6|13419.6|13426.4|13420.7|13418.8|13413.8|328
1616061300000|2021-03-18 09:55:00|13425.5|13419.5|13422.2|13416.2|13426.2|13421.4|13421|13415.2|364
1616061600000|2021-03-18 10:00:00|13422.1|13416.1|13416.7|13410.7|13422.9|13417|13416.7|13410.7|286
1616061900000|2021-03-18 10:05:00|13416.5|13410.5|13421.3|13415.3|13421.3|13415.3|13416.5|13410.5|160
1616062200000|2021-03-18 10:10:00|13421.2|13415.2|13427.9|13421.9|13429|13423.5|13420.7|13415.1|267
1616062500000|2021-03-18 10:15:00|13427.8|13421.8|13424.9|13418.9|13428.5|13423.5|13422.5|13417.8|216
1616062800000|2021-03-18 10:20:00|13425|13419|13426.2|13420.2|13426.8|13420.8|13422|13417.2|231
1616063100000|2021-03-18 10:25:00|13426.3|13420.3|13422.1|13416.1|13426.6|13420.6|13421.8|13415.8|230
1616063400000|2021-03-18 10:30:00|13422|13416|13418.4|13412.4|13422.1|13416.1|13417.2|13412.4|271
1616063700000|2021-03-18 10:35:00|13418.5|13412.5|13415|13409|13419.1|13413.1|13414.6|13408.6|261
1616064000000|2021-03-18 10:40:00|13415.1|13409.1|13415.7|13409.7|13416.3|13411.5|13413.5|13408.9|194
1616064300000|2021-03-18 10:45:00|13415.8|13409.8|13417.5|13411.5|13418.7|13413.9|13414.9|13409.5|248
1616064600000|2021-03-18 10:50:00|13417.4|13411.4|13414.9|13411.9|13417.5|13412.6|13413.1|13408.6|257
1616064900000|2021-03-18 10:55:00|13416.1|13410.1|13418.3|13412.3|13418.7|13414.1|13412.9|13408.5|322
1616065200000|2021-03-18 11:00:00|13416.7|13413.7|13414.6|13408.6|13418.1|13413.7|13412.9|13408.4|402
1616065500000|2021-03-18 11:05:00|13414.5|13408.5|13417.2|13411.2|13418.4|13413.9|13412.9|13408.4|322
1616065800000|2021-03-18 11:10:00|13417.1|13411.1|13420.4|13414.4|13420.4|13414.7|13415.3|13410.8|318
1616066100000|2021-03-18 11:15:00|13420.1|13414.1|13417.7|13414.7|13421.4|13416.9|13417.7|13413.2|179
1616066400000|2021-03-18 11:20:00|13417.8|13414.8|13420.9|13414.9|13422|13416.8|13417.5|13412.6|206
1616066700000|2021-03-18 11:25:00|13419.5|13416.5|13420.4|13417.4|13422.5|13418|13419|13414.5|159
1616067000000|2021-03-18 11:30:00|13420.5|13417.5|13424.1|13421.1|13427.2|13422.5|13419.3|13415.1|341
1616067300000|2021-03-18 11:35:00|13424|13421|13428.7|13422.7|13429.9|13425.4|13424|13419.5|440
1616067600000|2021-03-18 11:40:00|13428.8|13422.8|13428.5|13422.5|13432.2|13426.8|13427.7|13422.5|273
1616067900000|2021-03-18 11:45:00|13428.4|13422.4|13426.8|13420.8|13431.5|13426.6|13424.2|13418.9|383
1616068200000|2021-03-18 11:50:00|13425.7|13422.7|13428.5|13422.5|13429.3|13424.8|13425.7|13419.9|269
1616068500000|2021-03-18 11:55:00|13428.6|13422.6|13427.2|13421.2|13429|13423.9|13426.7|13421|166
1616068800000|2021-03-18 12:00:00|13427.3|13421.3|13422.1|13419.1|13427.7|13421.7|13422.1|13417.3|295
1616069100000|2021-03-18 12:05:00|13422.2|13419.2|13423.7|13417.7|13425.8|13420.9|13422.2|13417.2|301
1616069400000|2021-03-18 12:10:00|13423.6|13417.6|13426.5|13420.5|13426.5|13420.5|13422.7|13417.5|293
1616069700000|2021-03-18 12:15:00|13426.6|13420.6|13429.6|13423.6|13432.7|13427.5|13425.7|13419.7|343
1616070000000|2021-03-18 12:20:00|13429.4|13423.4|13433.3|13427.3|13438.1|13432.1|13429.1|13423.1|520
1616070300000|2021-03-18 12:25:00|13433.1|13427.1|13436|13422.8|13437.4|13429.4|13431|13422.8|306
1616070600000|2021-03-18 12:30:00|13436.1|13423.1|13434.2|13428.2|13437.5|13431|13432.2|13420.9|406
1616070900000|2021-03-18 12:35:00|13434.3|13428.3|13436.3|13433.3|13439.1|13433.5|13433.3|13427.3|535
1616071200000|2021-03-18 12:40:00|13436.4|13433.4|13437.6|13431.6|13442.8|13436.8|13436.3|13430.5|553
1616071500000|2021-03-18 12:45:00|13437.4|13431.4|13437.6|13431.6|13440.1|13435|13436|13430.4|556
1616071800000|2021-03-18 12:50:00|13438|13432|13433.1|13427.1|13438.1|13433.5|13432.2|13427.1|418
1616072100000|2021-03-18 12:55:00|13433.2|13427.2|13433.9|13427.9|13435.3|13430.9|13430.8|13425.9|399
1616072400000|2021-03-18 13:00:00|13434|13428|13433.5|13427.5|13436.7|13431.2|13431.6|13427.1|347
1616072700000|2021-03-18 13:05:00|13433.6|13427.6|13441|13435|13442.5|13436.5|13433.2|13427.5|443
1616073000000|2021-03-18 13:10:00|13440.9|13434.9|13445.6|13439.6|13445.7|13439.7|13439.6|13434.6|496
1616073300000|2021-03-18 13:15:00|13445.5|13439.5|13447.6|13441.6|13448.9|13443.1|13445.5|13439.5|341
1616073600000|2021-03-18 13:20:00|13447.5|13441.5|13446.7|13440.7|13447.5|13441.5|13444.5|13438.5|236
1616073900000|2021-03-18 13:25:00|13446.8|13440.8|13447.3|13441.3|13447.4|13442.4|13444.8|13439.4|219
1616074200000|2021-03-18 13:30:00|13447.2|13441.2|13442.6|13436.6|13447.3|13441.5|13439.6|13434.9|304
1616074500000|2021-03-18 13:35:00|13442.5|13436.5|13445|13439|13446.7|13441.1|13441.5|13436.5|309
1616074800000|2021-03-18 13:40:00|13445.1|13439.1|13442.6|13436.6|13445.1|13439.1|13440.3|13434.3|364
1616075100000|2021-03-18 13:45:00|13442.4|13436.4|13450.8|13444.8|13451|13445|13442.4|13436.4|368
1616075400000|2021-03-18 13:50:00|13450.7|13444.7|13446.6|13440.6|13450.9|13444.9|13444.5|13438.5|364
1616075700000|2021-03-18 13:55:00|13444.8|13441.8|13444.2|13438.2|13447|13441.8|13441.6|13437.1|294
1616076000000|2021-03-18 14:00:00|13444.1|13438.1|13441.4|13435.4|13450.2|13444.2|13439.5|13433.5|428
1616076300000|2021-03-18 14:05:00|13441.2|13435.2|13440.1|13434.1|13442.2|13437.1|13436.6|13430.6|381
1616076600000|2021-03-18 14:10:00|13440|13434|13439.8|13436.8|13443.3|13438.6|13438.7|13433.3|357
1616076900000|2021-03-18 14:15:00|13440|13437|13445.2|13439.2|13446.9|13441.7|13440|13435.4|515
1616077200000|2021-03-18 14:20:00|13445.1|13439.1|13445.7|13442.7|13448.1|13442.8|13443.7|13438.7|345
1616077500000|2021-03-18 14:25:00|13445.8|13442.8|13446|13440|13448.2|13443.7|13441.7|13436.8|425
1616077800000|2021-03-18 14:30:00|13446.1|13440.1|13441.1|13435.1|13448.7|13444|13440.8|13434.8|390
1616078100000|2021-03-18 14:35:00|13441.2|13435.2|13434.4|13428.4|13442.6|13436.9|13432.4|13427.6|400
1616078400000|2021-03-18 14:40:00|13434.5|13428.5|13440.6|13434.6|13441|13436.4|13430.9|13425.9|439
1616078700000|2021-03-18 14:45:00|13440.7|13434.7|13442.7|13439.7|13444.8|13440|13438.6|13434.1|469
1616079000000|2021-03-18 14:50:00|13442.8|13439.8|13443.7|13437.7|13447|13442.4|13442.7|13437.3|294
1616079300000|2021-03-18 14:55:00|13442.9|13436.9|13440.9|13437.9|13444.7|13439.8|13440.2|13435.6|253
1616079600000|2021-03-18 15:00:00|13441|13438|13439.9|13436.9|13444.6|13439.8|13439.8|13434.4|280
1616079900000|2021-03-18 15:05:00|13439.8|13436.8|13439|13436|13442|13437.5|13438.1|13433.7|233
1616080200000|2021-03-18 15:10:00|13439.1|13436.1|13438.6|13435.6|13441.4|13436.9|13438.4|13434|182
1616080500000|2021-03-18 15:15:00|13438.7|13435.7|13435.8|13432.8|13439.1|13435.9|13435.3|13431.3|163
1616080800000|2021-03-18 15:20:00|13435.9|13432.9|13437.1|13434.1|13437.2|13434.2|13434.5|13430.1|156
1616081100000|2021-03-18 15:25:00|13437.2|13434.2|13435.4|13429.4|13439.2|13435.4|13433.8|13429.3|207
1616081400000|2021-03-18 15:30:00|13433.9|13430.9|13431.8|13428.8|13436|13431.6|13431.3|13427.6|279
1616081700000|2021-03-18 15:35:00|13431.9|13428.9|13434|13431|13435.3|13431.1|13431.7|13427.6|247
1616082000000|2021-03-18 15:40:00|13435.5|13429.5|13432.7|13429.7|13435.5|13430.9|13432.3|13427.9|212
1616082300000|2021-03-18 15:45:00|13432.8|13429.8|13435.3|13429.3|13436.2|13431.6|13432.3|13427.7|234
1616082600000|2021-03-18 15:50:00|13434|13431|13433.6|13427.6|13435.8|13431.3|13429.3|13424.7|407
1616082900000|2021-03-18 15:55:00|13433.5|13427.5|13432.4|13426.4|13437.8|13433.4|13429.4|13424.8|461
1616083200000|2021-03-18 16:00:00|13432.5|13426.5|13429.3|13423.3|13434.3|13429.9|13427.8|13423.1|477
1616083500000|2021-03-18 16:05:00|13429.2|13423.2|13427.6|13421.6|13429.3|13424.7|13426.5|13421.2|249
1616083800000|2021-03-18 16:10:00|13427.4|13421.4|13424.2|13418.2|13428.1|13423.5|13422.7|13418.1|286
1616084100000|2021-03-18 16:15:00|13424.3|13418.3|13422.9|13416.9|13424.8|13419.4|13420.7|13416.2|242
1616084400000|2021-03-18 16:20:00|13423|13417|13423.3|13417.3|13424.1|13419.6|13419.8|13415.2|213
1616084700000|2021-03-18 16:25:00|13423.5|13417.5|13425.4|13419.4|13425.8|13421.1|13421.7|13417|237
1616085000000|2021-03-18 16:30:00|13425.5|13419.5|13428.3|13425.3|13430.3|13425.8|13423.8|13419.4|273
1616085300000|2021-03-18 16:35:00|13428.7|13425.7|13431.8|13428.8|13433.5|13429|13428.7|13424.3|302
1616085600000|2021-03-18 16:40:00|13431.7|13428.7|13433.7|13430.7|13435.4|13431|13431.6|13426.2|259
1616085900000|2021-03-18 16:45:00|13433.8|13430.8|13435.7|13429.7|13435.7|13431.3|13432.1|13427.4|263
1616086200000|2021-03-18 16:50:00|13435.6|13429.6|13435.2|13432.2|13437.7|13433.2|13434|13429.4|289
1616086500000|2021-03-18 16:55:00|13436.7|13430.7|13440|13434|13441.7|13437.1|13434.6|13430.1|321
1616086800000|2021-03-18 17:00:00|13440.1|13434.1|13440.2|13434.2|13441.8|13437|13438|13433.4|283
1616087100000|2021-03-18 17:05:00|13440.3|13434.3|13442.3|13436.3|13442.8|13438.4|13438.6|13433.9|353
1616087400000|2021-03-18 17:10:00|13440.8|13437.8|13439.5|13433.5|13442.9|13438.4|13438.1|13433.5|298
1616087700000|2021-03-18 17:15:00|13439.6|13433.6|13435.9|13432.9|13439.8|13435.4|13435.8|13431.3|254
1616088000000|2021-03-18 17:20:00|13436|13433|13434.4|13428.4|13438.1|13433.4|13432.3|13427.7|321
1616088300000|2021-03-18 17:25:00|13434.3|13428.3|13431.4|13428.4|13434.6|13429.9|13429.2|13424.6|350
1616088600000|2021-03-18 17:30:00|13432.8|13426.8|13428.5|13425.5|13434.3|13429.8|13428.5|13424.1|289
1616088900000|2021-03-18 17:35:00|13428.6|13425.6|13430.7|13424.7|13432.3|13427|13428.3|13423.7|314
1616089200000|2021-03-18 17:40:00|13430.8|13424.8|13429.5|13423.5|13432.6|13427.8|13428.7|13422.7|293
1616089500000|2021-03-18 17:45:00|13429.4|13423.4|13431.1|13425.1|13433.2|13428.6|13428.8|13422.8|306
1616089800000|2021-03-18 17:50:00|13431.2|13425.2|13430.2|13424.2|13431.9|13426.8|13427.8|13423.3|257
1616090100000|2021-03-18 17:55:00|13430.1|13424.1|13429.8|13423.8|13431.1|13426.6|13426.6|13422.1|204
1616090400000|2021-03-18 18:00:00|13429.9|13423.9|13435|13429|13435.1|13429.6|13428.2|13423.7|305
1616090700000|2021-03-18 18:05:00|13434.9|13428.9|13434.5|13428.5|13435.3|13430.5|13431.1|13426.7|254
1616091000000|2021-03-18 18:10:00|13434.4|13428.4|13436.1|13430.1|13438.1|13433.6|13433.6|13428.3|257
1616091300000|2021-03-18 18:15:00|13436|13430|13438.7|13432.7|13438.9|13434.3|13434.2|13429.4|236
1616091600000|2021-03-18 18:20:00|13437.3|13434.3|13437.7|13434.7|13439.8|13435|13435.4|13430.7|247
1616091900000|2021-03-18 18:25:00|13437.6|13434.6|13440.2|13434.2|13442.3|13436.5|13436.1|13431.3|347
1616092200000|2021-03-18 18:30:00|13440.3|13434.3|13443.6|13437.6|13444.3|13438.3|13436.8|13432.3|311
1616092500000|2021-03-18 18:35:00|13443.7|13437.7|13445.7|13439.7|13446.5|13441.7|13442.6|13437.7|342
1616092800000|2021-03-18 18:40:00|13445.6|13439.6|13449.1|13443.1|13450.9|13445.8|13445.1|13439.6|344
1616093100000|2021-03-18 18:45:00|13449|13443|13443.2|13437.2|13449.3|13444.7|13443|13437.1|304
1616093400000|2021-03-18 18:50:00|13443.1|13437.1|13445.9|13439.9|13448.3|13442.3|13442.6|13436.9|306
1616093700000|2021-03-18 18:55:00|13445.7|13439.7|13449.5|13443.5|13449.5|13444.3|13444.2|13438.8|273
1616094000000|2021-03-18 19:00:00|13449.7|13443.7|13448.8|13442.8|13450.5|13445.5|13445.9|13439.9|372
1616094300000|2021-03-18 19:05:00|13448.7|13442.7|13448.1|13442.1|13451.9|13446.7|13447.5|13441.9|327
1616094600000|2021-03-18 19:10:00|13448.2|13442.2|13446.8|13440.8|13448.2|13443.5|13444.2|13439.6|277
1616094900000|2021-03-18 19:15:00|13447|13441|13444.5|13441.5|13449.7|13444.9|13444.5|13439.9|269
1616095200000|2021-03-18 19:20:00|13445.9|13439.9|13448.2|13442.2|13448.4|13443.4|13442.4|13437.8|275
1616095500000|2021-03-18 19:25:00|13448.1|13442.1|13445.2|13439.2|13449.2|13444.3|13444.2|13439.2|225
1616095800000|2021-03-18 19:30:00|13445.3|13439.3|13449.3|13443.3|13449.5|13444.8|13444|13439.1|236
1616096100000|2021-03-18 19:35:00|13449|13443|13450.3|13444.3|13450.6|13444.7|13445.6|13441|288
1616096400000|2021-03-18 19:40:00|13450.2|13444.2|13450.2|13444.2|13450.9|13446.4|13447.1|13442.4|252
1616096700000|2021-03-18 19:45:00|13450.1|13444.1|13451.6|13445.6|13453.2|13448.5|13448.3|13443.8|231
1616097000000|2021-03-18 19:50:00|13451.7|13445.7|13450.6|13444.6|13452.8|13448.1|13448.3|13443.8|323
1616097300000|2021-03-18 19:55:00|13450.5|13444.5|13451.3|13445.3|13451.6|13446.8|13447.8|13442.8|278
1616097600000|2021-03-18 20:00:00|13451.2|13445.2|13446.8|13440.8|13451.4|13445.4|13443.7|13437.7|212
1616097900000|2021-03-18 20:05:00|13446.7|13440.7|13446.1|13440.1|13447.2|13441.2|13446.1|13440.1|138
1616098200000|2021-03-18 20:10:00|13446|13440|13446.1|13440.1|13446.3|13441.6|13444.2|13439.7|65
1616098500000|2021-03-18 20:15:00|13446.2|13440.2|13446.1|13440.1|13446.7|13441.6|13444.4|13439.4|107
1616098800000|2021-03-18 20:20:00|13446|13440|13446.6|13440.6|13446.6|13442|13444.4|13439.5|109
1616099100000|2021-03-18 20:25:00|13446.3|13440.3|13445.3|13439.3|13446.5|13442.3|13444.7|13439.1|105
1616099400000|2021-03-18 20:30:00|13445.1|13439.1|13444.2|13438.2|13445.6|13439.6|13443.8|13437.8|131
1616099700000|2021-03-18 20:35:00|13444.1|13438.1|13445.6|13439.6|13445.8|13439.8|13443.7|13437.7|107
1616100000000|2021-03-18 20:40:00|13445.2|13439.2|13444.5|13438.5|13446.4|13440.4|13444.1|13438.1|205
1616100300000|2021-03-18 20:45:00|13444.4|13438.4|13448.4|13437.2|13453.7|13439.9|13439.5|13426.4|820
1616100600000|2021-03-18 20:50:00|13448.2|13437.6|13442.2|13435.4|13452.5|13439.1|13437.1|13421.1|655
1616100900000|2021-03-18 20:55:00|13441.6|13435.3|13440|13434|13443.1|13435.9|13440|13433.4|413
1616101200000|2021-03-18 21:00:00|13441.8|13433.3|13440.7|13431.3|13443.4|13433.3|13440.3|13429.3|48
1616101500000|2021-03-18 21:05:00|13444.1|13428.1|13442.9|13429.4|13444.5|13431.6|13441.1|13427.8|172
1616101800000|2021-03-18 21:10:00|13442.7|13429.3|13451.6|13435.6|13453.3|13437.3|13437.3|13425|266
1616102100000|2021-03-18 21:15:00|13451.9|13435.9|13452.1|13436.1|13453.2|13437.9|13446.9|13434.6|151
1616102400000|2021-03-18 21:20:00|13452.2|13436.2|13437|13422.3|13453|13437|13434.8|13418.8|172
1616102700000|2021-03-18 21:25:00|13436.7|13422.5|13452.2|13436.2|13458.3|13442.3|13433.6|13418.2|201
1616103000000|2021-03-18 21:30:00|13452|13436|13450.8|13435.2|13453.3|13437.6|13449.5|13434.9|277
1616103300000|2021-03-18 21:35:00|13451.4|13436.4|13438.9|13422.9|13452.3|13436.5|13436.6|13420.6|227
1616103600000|2021-03-18 21:40:00|13438.8|13423|13451.2|13435.2|13452.4|13436.4|13435.9|13419.9|183
1616103900000|2021-03-18 21:45:00|13451.4|13435.6|13452.3|13437.1|13454.4|13439.4|13445.9|13432.5|243
1616104200000|2021-03-18 21:50:00|13451.8|13437.2|13445.9|13429.9|13452.3|13441.3|13439.7|13423.7|214
1616104500000|2021-03-18 21:55:00|13446.6|13430.6|13447.5|13431.5|13449.1|13433.1|13445.4|13429.4|133
1616104800000|2021-03-18 22:00:00|13446.7|13430.7|13449.9|13433.9|13451.2|13435.2|13446|13430|176
1616105100000|2021-03-18 22:05:00|13449.8|13433.8|13450.8|13434.8|13451.1|13435.1|13448.9|13432.9|120
1616105400000|2021-03-18 22:10:00|13450.9|13434.9|13449.3|13433.3|13451.5|13435.5|13448.7|13432.7|102
1616105700000|2021-03-18 22:15:00|13449.4|13433.4|13449.9|13433.9|13452.1|13436.4|13448.6|13432.6|132
1616106000000|2021-03-18 22:20:00|13449.2|13433.2|13446.2|13437.9|13451.7|13438.8|13444.3|13432.5|155
1616106300000|2021-03-18 22:25:00|13445.8|13438.4|13444|13437.7|13448.2|13440.8|13443.4|13437.4|153
1616106600000|2021-03-18 22:30:00|13443.8|13437.8|13443|13437|13444.3|13437.8|13442.3|13436.1|120
1616106900000|2021-03-18 22:35:00|13443.1|13437.1|13444.7|13438.2|13446.4|13438.2|13442.4|13435.7|117
1616107200000|2021-03-18 22:40:00|13444.6|13438.6|13444.2|13438.2|13446.3|13439.8|13443.1|13436.8|112
1616107500000|2021-03-18 22:45:00|13444.3|13438.3|13443.7|13437.7|13445.5|13438.7|13442.8|13435.7|121
1616107800000|2021-03-18 22:50:00|13444.1|13438.1|13444|13438|13444.6|13438.1|13442.3|13435.9|121
1616108100000|2021-03-18 22:55:00|13444.1|13438.1|13447.3|13440.1|13447.3|13440.6|13443.2|13436.8|143
1616108400000|2021-03-18 23:00:00|13446.1|13440.2|13444.8|13438.8|13447|13441|13444.3|13438.3|176
1616108700000|2021-03-18 23:05:00|13444.7|13438.7|13445.8|13439.8|13447.1|13441|13444.5|13438.5|163
1616109000000|2021-03-18 23:10:00|13445.9|13439.9|13444.7|13438.7|13445.9|13439.9|13443.8|13437.8|154
1616109300000|2021-03-18 23:15:00|13444.6|13438.6|13443.4|13437.4|13445|13439|13443.4|13437.4|146
1616109600000|2021-03-18 23:20:00|13443.3|13437.3|13443.9|13437.9|13444.5|13438.5|13443.1|13437.1|158
1616109900000|2021-03-18 23:25:00|13443.7|13437.7|13441.3|13435.3|13444.7|13438.7|13440.9|13434.5|167
1616110200000|2021-03-18 23:30:00|13441.2|13435.2|13443.2|13437.2|13443.6|13437.6|13441|13434.8|171
1616110500000|2021-03-18 23:35:00|13443.1|13437.1|13444.5|13438.5|13445|13439.9|13442.3|13437.1|149
1616110800000|2021-03-18 23:40:00|13444.6|13438.6|13445.7|13439.7|13445.9|13441.3|13443.1|13438.5|87
1616111100000|2021-03-18 23:45:00|13445.6|13439.6|13445.9|13439.9|13447.5|13442.7|13444.1|13439.4|119
1616111400000|2021-03-18 23:50:00|13445.8|13439.8|13445.1|13439.1|13446|13441.4|13443.9|13439.1|132
1616111700000|2021-03-18 23:55:00|13445.3|13439.3|13448.7|13442.7|13449|13443|13443|13438.4|146
1616112000000|2021-03-19 00:00:00|13448.6|13442.6|13450.2|13447.2|13452.6|13448|13447.7|13442.5|183
1616112300000|2021-03-19 00:05:00|13450.1|13447.1|13449.7|13443.7|13452.1|13447.3|13448.1|13443.3|190
1616112600000|2021-03-19 00:10:00|13449.6|13443.6|13452.6|13446.6|13453.1|13448.6|13447.7|13443.3|154
1616112900000|2021-03-19 00:15:00|13452.8|13446.8|13451.5|13448.5|13452.8|13448.6|13450.1|13445.3|136
1616113200000|2021-03-19 00:20:00|13451.3|13448.3|13450.8|13447.8|13453.9|13449.6|13450.5|13445.9|140
1616113500000|2021-03-19 00:25:00|13450.9|13447.9|13456.2|13450.2|13456.3|13451.5|13450.9|13446.6|122
1616113800000|2021-03-19 00:30:00|13454.4|13451.4|13457.6|13451.6|13461.2|13456|13454.1|13449.6|215
1616114100000|2021-03-19 00:35:00|13457.3|13451.3|13459.8|13453.8|13459.8|13455.2|13454.5|13450|198
1616114400000|2021-03-19 00:40:00|13459.4|13453.4|13460|13457|13461.5|13457.1|13458|13453.4|179
1616114700000|2021-03-19 00:45:00|13459.9|13456.9|13459.2|13456.2|13462.2|13458.1|13459.1|13454.8|190
1616115000000|2021-03-19 00:50:00|13459.1|13456.1|13459.1|13456.1|13462.3|13458.1|13459|13454.6|213
1616115300000|2021-03-19 00:55:00|13460.7|13454.7|13458.2|13452.2|13461.6|13457.1|13455.8|13451.2|202
1616115600000|2021-03-19 01:00:00|13456.6|13453.6|13456.9|13450.9|13458.2|13454.1|13455.2|13450.7|223
1616115900000|2021-03-19 01:05:00|13456.8|13450.8|13455.4|13452.4|13458.1|13453.8|13455.3|13450.8|151
1616116200000|2021-03-19 01:10:00|13455.6|13452.6|13458.7|13452.7|13459|13454.1|13455.1|13450.7|172
1616116500000|2021-03-19 01:15:00|13458.8|13452.8|13457.9|13451.9|13460.6|13455.6|13456.4|13451.9|233
1616116800000|2021-03-19 01:20:00|13456.6|13453.6|13464.9|13458.9|13465.1|13459.1|13456.3|13451.9|200
1616117100000|2021-03-19 01:25:00|13464.8|13458.8|13460.6|13457.6|13465.2|13460.4|13459.9|13455.4|280
1616117400000|2021-03-19 01:30:00|13460.7|13457.7|13458.1|13455.1|13462.3|13457.9|13455.4|13451.1|335
1616117700000|2021-03-19 01:35:00|13459.6|13453.6|13456.1|13453.1|13460.9|13456.2|13455|13450.5|224
1616118000000|2021-03-19 01:40:00|13457.6|13451.6|13456|13450|13457.6|13453.3|13453.4|13449|247
1616118300000|2021-03-19 01:45:00|13455.9|13449.9|13456.3|13453.3|13459|13454.7|13454.2|13449.9|264
1616118600000|2021-03-19 01:50:00|13457.8|13451.8|13453.5|13450.5|13458.6|13454.2|13453.2|13448.9|223
1616118900000|2021-03-19 01:55:00|13453.4|13450.4|13452.6|13446.6|13454.5|13450.5|13450.3|13445.8|189
1616119200000|2021-03-19 02:00:00|13452.7|13446.7|13453.6|13450.6|13455.9|13451.6|13451.2|13446.7|219
1616119500000|2021-03-19 02:05:00|13453.7|13450.7|13456.7|13453.7|13458.2|13454|13453.6|13449.2|204
1616119800000|2021-03-19 02:10:00|13456.8|13453.8|13456.2|13453.2|13460.2|13456.2|13455.6|13451.6|233
1616120100000|2021-03-19 02:15:00|13456.1|13453.1|13460|13457|13461.3|13457|13455.7|13452.7|189
1616120400000|2021-03-19 02:20:00|13460.7|13457.7|13463.1|13460.1|13467.5|13462.8|13460.7|13456.2|231
1616120700000|2021-03-19 02:25:00|13464.6|13458.6|13460.9|13454.9|13464.6|13460.3|13458.7|13454.2|165
1616121000000|2021-03-19 02:30:00|13461.3|13455.3|13460.1|13454.1|13463.4|13458.9|13457.9|13453.3|200
1616121300000|2021-03-19 02:35:00|13458.6|13455.6|13457.1|13454.1|13461|13456.4|13456.7|13453.7|148
1616121600000|2021-03-19 02:40:00|13457|13454|13458.2|13452.2|13459.4|13455.1|13456.2|13451.9|187
1616121900000|2021-03-19 02:45:00|13458.1|13452.1|13452|13449|13458.1|13453.5|13451.9|13447.4|225
1616122200000|2021-03-19 02:50:00|13451.9|13448.9|13452.4|13449.4|13454.2|13449.5|13451.7|13447.2|147
1616122500000|2021-03-19 02:55:00|13452.3|13449.3|13452.2|13446.2|13454.6|13449.7|13450.4|13445.7|184
1616122800000|2021-03-19 03:00:00|13452.1|13446.1|13447.3|13444.3|13452.3|13447.9|13447.1|13443.2|237
1616123100000|2021-03-19 03:05:00|13447.2|13444.2|13441.2|13438.2|13448.8|13444.4|13440.4|13435.8|210
1616123400000|2021-03-19 03:10:00|13441.1|13438.1|13446.3|13440.3|13446.8|13442.1|13438.2|13433.2|235
1616123700000|2021-03-19 03:15:00|13446.2|13440.2|13442.5|13439.5|13449.4|13444.7|13442.5|13437.5|298
1616124000000|2021-03-19 03:20:00|13442.6|13439.6|13441.6|13435.6|13444.3|13440|13441.1|13435.3|218
1616124300000|2021-03-19 03:25:00|13441.7|13435.7|13441.4|13438.4|13443.3|13438.9|13439.8|13434.9|203
1616124600000|2021-03-19 03:30:00|13441.5|13438.5|13442.1|13439.1|13443.7|13439.5|13440.7|13436.5|156
1616124900000|2021-03-19 03:35:00|13442.2|13439.2|13442.6|13436.6|13443.7|13439.4|13439|13434.5|231
1616125200000|2021-03-19 03:40:00|13442.5|13436.5|13441.2|13438.2|13445|13440.4|13439.9|13435|345
1616125500000|2021-03-19 03:45:00|13442.7|13436.7|13442.1|13439.1|13445.4|13441.2|13440.5|13435.9|229
1616125800000|2021-03-19 03:50:00|13442.2|13439.2|13442.4|13439.4|13448.3|13444|13442.1|13437.4|263
1616126100000|2021-03-19 03:55:00|13443.8|13437.8|13441.1|13435.1|13443.9|13439.2|13439.5|13435.1|237
1616126400000|2021-03-19 04:00:00|13441.2|13435.2|13439.7|13436.7|13442.8|13438.4|13438.2|13433.9|205
1616126700000|2021-03-19 04:05:00|13439.8|13436.8|13436.7|13433.7|13441.2|13437.2|13436.3|13431.9|155
1616127000000|2021-03-19 04:10:00|13436.6|13433.6|13434.2|13431.2|13436.6|13433.6|13433.1|13428.5|180
1616127300000|2021-03-19 04:15:00|13434.1|13431.1|13433.1|13430.1|13436.6|13431.8|13432.9|13428.5|173
1616127600000|2021-03-19 04:20:00|13433.3|13430.3|13432.7|13429.7|13435.7|13430.9|13432.4|13427.3|183
1616127900000|2021-03-19 04:25:00|13432.8|13429.8|13428.8|13425.8|13433.1|13429.8|13428|13423.5|164
1616128200000|2021-03-19 04:30:00|13428.9|13425.9|13429.8|13426.8|13432.2|13427.6|13428.7|13424.9|120
1616128500000|2021-03-19 04:35:00|13429.7|13426.7|13429|13426|13431.1|13426.8|13428.8|13424|107
1616128800000|2021-03-19 04:40:00|13428.9|13425.9|13427|13424|13430|13425.9|13426.1|13421.5|106
1616129100000|2021-03-19 04:45:00|13427.1|13424.1|13428.9|13422.9|13429.3|13424.9|13426.1|13421.7|145
1616129400000|2021-03-19 04:50:00|13427.5|13424.5|13428.7|13425.7|13430.9|13426.8|13426.9|13422.6|203
1616129700000|2021-03-19 04:55:00|13428.5|13425.5|13430.3|13424.3|13431.2|13426.7|13428.3|13423.8|187
1616130000000|2021-03-19 05:00:00|13430.4|13424.4|13433.5|13430.5|13434.9|13430.5|13428.7|13424.1|227
1616130300000|2021-03-19 05:05:00|13435|13429|13435.2|13432.2|13437.4|13432.9|13433.1|13428.9|180
1616130600000|2021-03-19 05:10:00|13435.3|13432.3|13436.9|13433.9|13439.3|13434.9|13433|13428.6|162
1616130900000|2021-03-19 05:15:00|13438.4|13432.4|13438.6|13432.6|13439.8|13435.3|13437|13432.4|167
1616131200000|2021-03-19 05:20:00|13437.2|13434.2|13437.8|13434.8|13440|13435.4|13437.1|13433.3|75
1616131500000|2021-03-19 05:25:00|13437.9|13434.9|13435.6|13432.6|13438.8|13434.9|13435.3|13430.6|147
1616131800000|2021-03-19 05:30:00|13437|13431|13433.8|13430.8|13438.5|13434.2|13433.7|13429.2|176
1616132100000|2021-03-19 05:35:00|13435.3|13429.3|13431.9|13428.9|13435.3|13430.7|13431.7|13427.1|141
1616132400000|2021-03-19 05:40:00|13433.5|13427.5|13431.1|13428.1|13433.9|13429.5|13430.6|13426.3|107
1616132700000|2021-03-19 05:45:00|13431.4|13428.4|13431.7|13425.7|13433.1|13428.8|13430|13425.7|129
1616133000000|2021-03-19 05:50:00|13431.6|13425.6|13430.6|13424.6|13432.3|13427.6|13429.1|13424.5|115
1616133300000|2021-03-19 05:55:00|13429.4|13426.4|13428.6|13425.6|13431.7|13428|13428.3|13423.7|178
1616133600000|2021-03-19 06:00:00|13428.5|13425.5|13434|13428|13434.8|13430.2|13428.5|13425|276
1616133900000|2021-03-19 06:05:00|13432.6|13429.6|13434.6|13428.6|13434.9|13430.6|13432.2|13427.7|219
1616134200000|2021-03-19 06:10:00|13434.7|13428.7|13435.4|13432.4|13439.2|13434.4|13433.4|13428.6|240
1616134500000|2021-03-19 06:15:00|13435.5|13432.5|13434.7|13431.7|13437.6|13433.1|13432.1|13427.4|294
1616134800000|2021-03-19 06:20:00|13436.2|13430.2|13432.7|13429.7|13437.3|13433|13432.6|13428.2|273
1616135100000|2021-03-19 06:25:00|13432.9|13429.9|13430.9|13427.9|13434.4|13429.9|13430.9|13426.4|223
1616135400000|2021-03-19 06:30:00|13431|13428|13430.3|13427.3|13433.6|13428.9|13429.4|13424.4|301
1616135700000|2021-03-19 06:35:00|13430.4|13427.4|13429.2|13423.2|13432.1|13427.8|13427|13421.5|318
1616136000000|2021-03-19 06:40:00|13429|13423|13424.7|13421.7|13430.3|13426.1|13424.5|13420|228
1616136300000|2021-03-19 06:45:00|13424.8|13421.8|13425.8|13422.8|13428.6|13424.1|13423.8|13419.4|321
1616136600000|2021-03-19 06:50:00|13425.9|13422.9|13425.1|13422.1|13427.3|13423|13421.9|13417.4|289
1616136900000|2021-03-19 06:55:00|13425|13422|13427.6|13424.6|13429.6|13425.1|13424.7|13420.3|240
1616137200000|2021-03-19 07:00:00|13429.4|13423.4|13429.4|13426.4|13432.2|13427.8|13427.1|13422.6|238
1616137500000|2021-03-19 07:05:00|13429.3|13426.3|13429.8|13426.8|13430.7|13426.8|13427.4|13423.2|222
1616137800000|2021-03-19 07:10:00|13429.7|13426.7|13431.2|13428.2|13434.6|13430.3|13429.3|13426|203
1616138100000|2021-03-19 07:15:00|13431.1|13428.1|13418.5|13415.5|13432|13428.1|13418.2|13413.7|365
1616138400000|2021-03-19 07:20:00|13418.6|13415.6|13419|13416|13421.6|13417.6|13418.4|13413.9|236
1616138700000|2021-03-19 07:25:00|13418.9|13415.9|13423.2|13417.2|13423.2|13418.4|13418.4|13413.7|200
1616139000000|2021-03-19 07:30:00|13421.5|13418.5|13417|13414|13422.9|13418.6|13414.5|13410|312
1616139300000|2021-03-19 07:35:00|13416.8|13413.8|13410.7|13407.7|13419.1|13414.6|13409.3|13404.2|403
1616139600000|2021-03-19 07:40:00|13412.1|13406.1|13409.9|13406.9|13412.9|13408.5|13409.2|13404.8|177
1616139900000|2021-03-19 07:45:00|13409.8|13406.8|13408.4|13405.4|13411.7|13407.1|13408.2|13403.5|154
1616140200000|2021-03-19 07:50:00|13408.5|13405.5|13412.5|13406.5|13412.7|13408.2|13408.1|13403.6|184
1616140500000|2021-03-19 07:55:00|13412.4|13406.4|13411|13408|13412.5|13408|13408.4|13402.5|279
1616140800000|2021-03-19 08:00:00|13410.9|13407.9|13411.9|13408.9|13413.5|13409.1|13408.5|13403.9|347
1616141100000|2021-03-19 08:05:00|13411.8|13408.8|13411.6|13408.6|13417.5|13412.9|13410.8|13406.3|339
1616141400000|2021-03-19 08:10:00|13411.7|13408.7|13412|13409|13414.4|13410.2|13411.4|13406.9|215
1616141700000|2021-03-19 08:15:00|13411.9|13408.9|13409.2|13403.2|13414.8|13410.4|13407.9|13403.1|285
1616142000000|2021-03-19 08:20:00|13407.8|13404.8|13417.3|13411.3|13417.4|13412.6|13407.8|13403.4|310
1616142300000|2021-03-19 08:25:00|13417.2|13411.2|13424|13418|13425.3|13420|13414.3|13409.8|335
1616142600000|2021-03-19 08:30:00|13424.1|13418.1|13419.5|13416.5|13424.1|13419|13418.3|13413.7|238
1616142900000|2021-03-19 08:35:00|13419.6|13416.6|13418.2|13415.2|13421.6|13417|13417.5|13412.9|269
1616143200000|2021-03-19 08:40:00|13419.8|13413.8|13421.6|13415.6|13423.3|13418.9|13418.7|13413.6|230
1616143500000|2021-03-19 08:45:00|13421.5|13415.5|13421.8|13415.8|13422.4|13418|13419.7|13415.2|192
1616143800000|2021-03-19 08:50:00|13421.7|13415.7|13422.1|13419.1|13423.5|13419.2|13420.1|13415.6|165
1616144100000|2021-03-19 08:55:00|13422|13419|13421.2|13418.2|13425.9|13421.3|13421|13416.1|200
1616144400000|2021-03-19 09:00:00|13421.3|13418.3|13423.1|13417.1|13424.3|13420.2|13420.9|13416.4|271
1616144700000|2021-03-19 09:05:00|13423|13417|13419.3|13416.3|13424.3|13419.4|13419.3|13415.5|243
1616145000000|2021-03-19 09:10:00|13419.5|13416.5|13418.4|13412.4|13421.6|13416.6|13417|13412|321
1616145300000|2021-03-19 09:15:00|13418.3|13412.3|13417.6|13414.6|13419.7|13415.2|13415|13410.7|259
1616145600000|2021-03-19 09:20:00|13419.1|13413.1|13420|13417|13421.5|13417|13416|13411.5|251
1616145900000|2021-03-19 09:25:00|13419.9|13416.9|13425.5|13419.5|13425.9|13419.9|13419.9|13415.5|232
1616146200000|2021-03-19 09:30:00|13425.3|13419.3|13426.7|13420.7|13428.6|13424.2|13425|13419.1|221
1616146500000|2021-03-19 09:35:00|13426.5|13420.5|13427.2|13421.2|13427.9|13422.8|13422|13417.3|330
1616146800000|2021-03-19 09:40:00|13427.1|13421.1|13428.2|13422.2|13429.4|13424.6|13425.6|13420.9|262
1616147100000|2021-03-19 09:45:00|13428.1|13422.1|13427.4|13424.4|13430.6|13425.9|13426.9|13422.1|220
1616147400000|2021-03-19 09:50:00|13427.5|13424.5|13430.7|13424.7|13431.4|13426.9|13427.4|13422.9|184
1616147700000|2021-03-19 09:55:00|13429.2|13426.2|13433.1|13427.1|13433.5|13428.9|13429.1|13424.3|200
1616148000000|2021-03-19 10:00:00|13433.2|13427.2|13431.8|13425.8|13435.1|13429.4|13430.3|13425.1|237
1616148300000|2021-03-19 10:05:00|13431.9|13425.9|13429.1|13423.1|13432|13427.4|13428.5|13422.9|229
1616148600000|2021-03-19 10:10:00|13429.2|13423.2|13428|13422|13430.6|13424.9|13427.7|13421.9|228
1616148900000|2021-03-19 10:15:00|13427.9|13421.9|13419.1|13413.1|13427.9|13421.9|13415.4|13409.4|221
1616149200000|2021-03-19 10:20:00|13419|13413|13423.3|13417.3|13423.9|13418.8|13418.8|13412.8|192
1616149500000|2021-03-19 10:25:00|13423.2|13417.2|13421.7|13418.7|13423.5|13418.9|13420.6|13415.9|230
1616149800000|2021-03-19 10:30:00|13422.8|13416.8|13423.1|13420.1|13426.3|13420.4|13421|13416.4|175
1616150100000|2021-03-19 10:35:00|13423.2|13420.2|13423.4|13420.4|13426.1|13421.3|13422.9|13418|166
1616150400000|2021-03-19 10:40:00|13424.8|13418.8|13421.8|13418.8|13425|13420.4|13421.4|13416.9|152
1616150700000|2021-03-19 10:45:00|13423.1|13417.1|13423.8|13417.8|13424.5|13419.5|13421.3|13416.7|236
1616151000000|2021-03-19 10:50:00|13423.7|13417.7|13423.6|13417.6|13424.3|13419.5|13421.4|13416.9|163
1616151300000|2021-03-19 10:55:00|13423.5|13417.5|13419.8|13416.8|13424.3|13419.8|13419.3|13414.7|191
1616151600000|2021-03-19 11:00:00|13419.9|13416.9|13421.5|13418.5|13423.3|13418.8|13419.8|13415.3|143
1616151900000|2021-03-19 11:05:00|13421.3|13418.3|13423.2|13417.2|13423.9|13419.3|13421|13416.4|149
1616152200000|2021-03-19 11:10:00|13423|13417|13423.1|13417.1|13424|13419.5|13421.2|13416.6|166
1616152500000|2021-03-19 11:15:00|13421.7|13418.7|13422.3|13419.3|13425.1|13420.1|13421.1|13416.6|172
1616152800000|2021-03-19 11:20:00|13422.2|13419.2|13427.3|13424.3|13429.8|13425|13422.2|13417.6|202
1616153100000|2021-03-19 11:25:00|13427.4|13424.4|13422.2|13419.2|13430.6|13426|13422.2|13417.7|241
1616153400000|2021-03-19 11:30:00|13422.3|13419.3|13422.7|13416.7|13423.9|13419.5|13421.1|13416.5|188
1616153700000|2021-03-19 11:35:00|13421.3|13418.3|13418.1|13415.1|13424.2|13419.4|13418.1|13413.5|231
1616154000000|2021-03-19 11:40:00|13420|13414|13415.2|13409.2|13420|13415.8|13413.1|13408.3|226
1616154300000|2021-03-19 11:45:00|13415|13409|13419.9|13413.9|13419.9|13415.1|13413.5|13408.8|208
1616154600000|2021-03-19 11:50:00|13419.8|13413.8|13417.3|13414.3|13420.4|13415.9|13416.5|13412|190
1616154900000|2021-03-19 11:55:00|13419.2|13413.2|13421.9|13415.9|13422.2|13417.7|13417.5|13412.3|242
1616155200000|2021-03-19 12:00:00|13421.8|13415.8|13417.1|13414.1|13421.8|13417.2|13416.8|13411.4|293
1616155500000|2021-03-19 12:05:00|13417|13414|13419.1|13413.1|13422.3|13417.5|13416.6|13411.8|255
1616155800000|2021-03-19 12:10:00|13419|13413|13417.7|13414.7|13421.2|13416.8|13417.6|13413|204
1616156100000|2021-03-19 12:15:00|13417.6|13414.6|13417.9|13414.9|13419.8|13415.3|13416.6|13412.2|219
1616156400000|2021-03-19 12:20:00|13418.3|13415.3|13424.7|13418.7|13425|13420.5|13418.3|13414.1|368
1616156700000|2021-03-19 12:25:00|13424.6|13418.6|13423.6|13417.6|13426|13421.4|13421.3|13416.6|207
1616157000000|2021-03-19 12:30:00|13423.7|13417.7|13420.8|13414.8|13423.7|13419.2|13416.5|13411.7|260
1616157300000|2021-03-19 12:35:00|13420.9|13414.9|13418.9|13415.9|13422.4|13417.7|13417.6|13413.1|244
1616157600000|2021-03-19 12:40:00|13418.8|13415.8|13420.8|13417.8|13423.9|13418.8|13418.8|13414.4|231
1616157900000|2021-03-19 12:45:00|13420.7|13417.7|13426.4|13420.4|13430.1|13424.9|13420.7|13416.6|388
1616158200000|2021-03-19 12:50:00|13426.3|13420.3|13425|13419|13428.7|13423.5|13421.7|13417.3|369
1616158500000|2021-03-19 12:55:00|13425.1|13419.1|13424.8|13418.8|13428.2|13423.4|13421.4|13416.8|374
1616158800000|2021-03-19 13:00:00|13424.7|13418.7|13431.9|13425.9|13436.9|13430.9|13421.1|13415.1|795
1616159100000|2021-03-19 13:05:00|13432|13426|13431|13425|13435.4|13429.4|13424|13418|651
1616159400000|2021-03-19 13:10:00|13431.3|13425.3|13432.7|13426.7|13434.6|13428.6|13425.5|13419.5|641
1616159700000|2021-03-19 13:15:00|13432.6|13426.6|13430.6|13424.6|13433|13427|13429.2|13423.2|542
1616160000000|2021-03-19 13:20:00|13430.9|13424.9|13436.5|13430.5|13436.7|13431.8|13429.8|13423.8|357
1616160300000|2021-03-19 13:25:00|13436.4|13430.4|13441.1|13435.1|13441.2|13435.2|13434.6|13428.6|390
1616160600000|2021-03-19 13:30:00|13441|13435|13437.8|13431.8|13441.3|13436.1|13435|13429|475
1616160900000|2021-03-19 13:35:00|13437.7|13431.7|13438.5|13432.5|13440.4|13435.3|13435.5|13430.7|418
1616161200000|2021-03-19 13:40:00|13438.7|13432.7|13442.4|13436.4|13446.4|13440.4|13438.7|13432.7|458
1616161500000|2021-03-19 13:45:00|13442.5|13436.5|13444.1|13438.1|13446|13440|13439.8|13434.4|447
1616161800000|2021-03-19 13:50:00|13444|13438|13440.9|13434.9|13444.4|13439.3|13436.4|13430.7|465
1616162100000|2021-03-19 13:55:00|13441|13435|13439.3|13436.3|13442.2|13436.3|13435.3|13430.5|446
1616162400000|2021-03-19 14:00:00|13439.6|13436.6|13442.1|13436.1|13444.4|13439.8|13437.6|13432.9|526
1616162700000|2021-03-19 14:05:00|13441.9|13435.9|13438.1|13435.1|13443.9|13439.1|13438.1|13433.6|366
1616163000000|2021-03-19 14:10:00|13438.2|13435.2|13439.7|13433.7|13441.7|13437.4|13437.5|13432.8|326
1616163300000|2021-03-19 14:15:00|13439.6|13433.6|13437.9|13431.9|13441.7|13436.8|13435.9|13431.2|367
1616163600000|2021-03-19 14:20:00|13437.7|13431.7|13434.6|13428.6|13438.5|13433.7|13432.6|13427.7|343
1616163900000|2021-03-19 14:25:00|13434.7|13428.7|13433.9|13427.9|13435|13430.4|13431.2|13427.2|235
1616164200000|2021-03-19 14:30:00|13434|13428|13436|13430|13438.1|13432.4|13431.9|13427.4|200
1616164500000|2021-03-19 14:35:00|13435.9|13429.9|13431.2|13425.2|13436|13431.5|13430.6|13425.2|295
1616164800000|2021-03-19 14:40:00|13431.3|13425.3|13429.9|13423.9|13432.6|13427.2|13426.9|13422.4|374
1616165100000|2021-03-19 14:45:00|13430.1|13424.1|13433.5|13427.5|13434.4|13428.4|13428.1|13422.2|371
1616165400000|2021-03-19 14:50:00|13433.6|13427.6|13431.7|13425.7|13434.3|13429.6|13429.5|13424.8|195
1616165700000|2021-03-19 14:55:00|13431.6|13425.6|13430.9|13427.9|13433.4|13428.7|13429.5|13425.1|194
1616166000000|2021-03-19 15:00:00|13430.8|13427.8|13431.7|13428.7|13434.3|13429.7|13430.6|13426|228
1616166300000|2021-03-19 15:05:00|13431.8|13428.8|13431.5|13428.5|13434.5|13429.4|13429.4|13424.7|230
1616166600000|2021-03-19 15:10:00|13431.4|13428.4|13431.4|13428.4|13434.7|13430.1|13430.8|13425.8|237
1616166900000|2021-03-19 15:15:00|13431.3|13428.3|13431|13428|13433.5|13428.7|13429.6|13425.3|248
1616167200000|2021-03-19 15:20:00|13431.1|13428.1|13435.8|13429.8|13435.8|13429.8|13431|13426.2|184
1616167500000|2021-03-19 15:25:00|13435.7|13429.7|13436.3|13430.3|13438.7|13433|13434.3|13429.6|230
1616167800000|2021-03-19 15:30:00|13435.8|13429.8|13432.3|13429.3|13436.6|13432|13432.2|13427.6|326
1616168100000|2021-03-19 15:35:00|13433.7|13427.7|13428.9|13422.9|13434.2|13429.6|13428.2|13422.5|355
1616168400000|2021-03-19 15:40:00|13428.8|13422.8|13424.3|13418.3|13429.5|13424.9|13423.9|13418.1|316
1616168700000|2021-03-19 15:45:00|13424.2|13418.2|13420.2|13414.2|13424.3|13419.8|13419.2|13413.6|334
1616169000000|2021-03-19 15:50:00|13420.3|13414.3|13426|13420|13426.7|13420.7|13417.3|13412.3|386
1616169300000|2021-03-19 15:55:00|13426.1|13420.1|13430.6|13424.6|13434.2|13429.6|13422.3|13416.3|486
1616169600000|2021-03-19 16:00:00|13431.1|13425.1|13426.3|13423.3|13432.7|13427.6|13426.1|13420.8|460
1616169900000|2021-03-19 16:05:00|13426.2|13423.2|13429.7|13423.7|13430.5|13425.7|13426.2|13421.6|298
1616170200000|2021-03-19 16:10:00|13429.6|13423.6|13429.5|13423.5|13431.2|13426.6|13427.1|13422|359
1616170500000|2021-03-19 16:15:00|13429.2|13423.2|13428.3|13422.3|13430|13425|13426.2|13421.7|279
1616170800000|2021-03-19 16:20:00|13428.4|13422.4|13427.6|13421.6|13428.8|13423.7|13423.9|13419.2|298
1616171100000|2021-03-19 16:25:00|13427.8|13421.8|13426.8|13420.8|13428.6|13424|13425.1|13420.5|268
1616171400000|2021-03-19 16:30:00|13426.7|13420.7|13424.8|13418.8|13426.7|13421.8|13422.5|13417.8|184
1616171700000|2021-03-19 16:35:00|13424.9|13418.9|13425.8|13419.8|13426.5|13421.7|13424.4|13418.5|185
1616172000000|2021-03-19 16:40:00|13425.7|13419.7|13421.6|13415.6|13425.9|13421.3|13419.7|13415.2|226
1616172300000|2021-03-19 16:45:00|13421.5|13415.5|13418.7|13412.7|13421.5|13416.8|13417.2|13412.5|197
1616172600000|2021-03-19 16:50:00|13418.6|13412.6|13420.2|13414.2|13420.6|13415.9|13417.3|13412.5|138
1616172900000|2021-03-19 16:55:00|13420.4|13414.4|13422.6|13416.6|13423.4|13418.4|13420.2|13414.2|299
1616173200000|2021-03-19 17:00:00|13422.3|13416.3|13424.9|13418.9|13425.3|13420.8|13422.3|13416.3|238
1616173500000|2021-03-19 17:05:00|13424.8|13418.8|13424.7|13418.7|13425.4|13420.8|13423.2|13418.6|171
1616173800000|2021-03-19 17:10:00|13424.8|13418.8|13422.2|13416.2|13424.8|13420.1|13421|13416.1|141
1616174100000|2021-03-19 17:15:00|13422.3|13416.3|13422.6|13416.6|13422.9|13418.1|13420|13415.4|188
1616174400000|2021-03-19 17:20:00|13421.1|13418.1|13421.5|13418.5|13423.7|13419.2|13420.7|13416|199
1616174700000|2021-03-19 17:25:00|13421.6|13418.6|13423|13417|13424.2|13419.5|13421.2|13416.6|175
1616175000000|2021-03-19 17:30:00|13423.1|13417.1|13425.2|13419.2|13425.4|13420.7|13422|13417.1|220
1616175300000|2021-03-19 17:35:00|13423.7|13420.7|13424.8|13418.8|13426.1|13421.1|13422.4|13417.6|274
1616175600000|2021-03-19 17:40:00|13424.7|13418.7|13424.8|13418.8|13425.5|13420.8|13422.6|13418|245
1616175900000|2021-03-19 17:45:00|13424.7|13418.7|13423.4|13417.4|13425.6|13420.7|13421.8|13417.2|145
1616176200000|2021-03-19 17:50:00|13423.5|13417.5|13422|13416|13423.6|13419|13420.3|13415.8|164
1616176500000|2021-03-19 17:55:00|13421.9|13415.9|13422.2|13416.2|13423.2|13418.5|13420.2|13415.4|197
1616176800000|2021-03-19 18:00:00|13422|13416|13421.1|13415.1|13422.7|13418.2|13418.2|13413.8|233
1616177100000|2021-03-19 18:05:00|13421.2|13415.2|13424|13418|13424|13419.3|13420.2|13415|223
1616177400000|2021-03-19 18:10:00|13423.8|13417.8|13420.2|13417.2|13424.3|13419.7|13419.6|13415.1|193
1616177700000|2021-03-19 18:15:00|13420.1|13417.1|13422.1|13419.1|13424|13419.2|13419.9|13415.5|147
1616178000000|2021-03-19 18:20:00|13422|13419|13423.1|13420.1|13424.6|13420.2|13421.9|13417.3|136
1616178300000|2021-03-19 18:25:00|13423.2|13420.2|13421.9|13418.9|13424.6|13420.2|13421.8|13417.2|109
1616178600000|2021-03-19 18:30:00|13421.8|13418.8|13423.9|13417.9|13424.2|13419.7|13421.6|13417|128
1616178900000|2021-03-19 18:35:00|13423.8|13417.8|13424.5|13418.5|13424.5|13420.1|13422.2|13417.6|94
1616179200000|2021-03-19 18:40:00|13424.6|13418.6|13423|13417|13424.6|13420.1|13421.3|13416.8|135
1616179500000|2021-03-19 18:45:00|13423.2|13417.2|13420.9|13417.9|13423.6|13419|13420.9|13416.1|150
1616179800000|2021-03-19 18:50:00|13420.8|13417.8|13422.4|13419.4|13424.2|13419.6|13420.8|13416.3|126
1616180100000|2021-03-19 18:55:00|13422.3|13419.3|13422.7|13416.7|13424.3|13419.6|13421|13416.5|225
1616180400000|2021-03-19 19:00:00|13422.8|13416.8|13420|13417|13423.5|13418.9|13419.7|13414.8|255
1616180700000|2021-03-19 19:05:00|13421.2|13415.2|13423.6|13420.6|13425.4|13420.6|13419.9|13415.2|194
1616181000000|2021-03-19 19:10:00|13425.2|13419.2|13425.4|13419.4|13425.7|13421|13422.4|13417.7|176
1616181300000|2021-03-19 19:15:00|13425.3|13419.3|13425.1|13422.1|13427|13422.2|13424|13419.3|193
1616181600000|2021-03-19 19:20:00|13425|13422|13426|13423|13427.9|13423|13425|13420.5|200
1616181900000|2021-03-19 19:25:00|13427.5|13421.5|13425.5|13419.5|13428.5|13423.4|13425.2|13419.2|211
1616182200000|2021-03-19 19:30:00|13423.8|13420.8|13424.5|13418.5|13426.4|13421.1|13422.8|13418.5|200
1616182500000|2021-03-19 19:35:00|13424.6|13418.6|13422.9|13416.9|13424.6|13420|13420.9|13416.2|179
1616182800000|2021-03-19 19:40:00|13422.7|13416.7|13422.9|13416.9|13423.2|13418.4|13420.8|13416.4|147
1616183100000|2021-03-19 19:45:00|13422.8|13416.8|13423.5|13417.5|13423.7|13419|13420|13415.8|190
1616183400000|2021-03-19 19:50:00|13423.4|13417.4|13422.4|13419.4|13424.3|13419.6|13421|13416|250
1616183700000|2021-03-19 19:55:00|13422.3|13419.3|13425.6|13419.6|13426.2|13421.5|13422.2|13417.7|203
1616184000000|2021-03-19 20:00:00|13425.7|13419.7|13427.6|13421.6|13428|13422|13425.6|13419.6|93
1616184300000|2021-03-19 20:05:00|13427.5|13421.5|13426.9|13420.9|13428|13422|13426.8|13420.8|106
1616184600000|2021-03-19 20:10:00|13427|13421|13426.6|13420.6|13427.2|13421.2|13426.1|13420.1|67
1616184900000|2021-03-19 20:15:00|13426.7|13420.7|13426|13420|13426.9|13420.9|13425.8|13419.8|98
1616185200000|2021-03-19 20:20:00|13425.9|13419.9|13428|13422|13428.8|13422.8|13425.3|13419.3|132
1616185500000|2021-03-19 20:25:00|13428.1|13422.1|13427.9|13421.9|13428.2|13422.2|13427.5|13421.5|101
1616185800000|2021-03-19 20:30:00|13428|13422|13427.5|13421.5|13428.2|13422.2|13427.1|13421.1|109
1616186100000|2021-03-19 20:35:00|13427.7|13421.7|13427.5|13421.5|13428.1|13422.1|13427.3|13421.3|111
1616186400000|2021-03-19 20:40:00|13427.6|13421.6|13425.6|13419.6|13427.7|13421.7|13425.2|13419.2|174
1616186700000|2021-03-19 20:45:00|13425.7|13419.7|13424|13418|13425.8|13419.8|13423.4|13417.4|129
1616187000000|2021-03-19 20:50:00|13423.9|13417.9|13426.5|13410.5|13433.2|13421.5|13421.3|13405.3|211
1616187300000|2021-03-19 20:55:00|13430.6|13414.6|13430.8|13414.8|13435.6|13419.6|13423.9|13407.9|106
1616360400000|2021-03-21 21:00:00|13435.4|13417.9|13436.8|13416|13442.8|13433.4|13434.2|13416|37
1616360700000|2021-03-21 21:05:00|13439.9|13422.2|13444.8|13430.3|13447.1|13431.8|13437.1|13416.9|89
1616361000000|2021-03-21 21:10:00|13444|13426.3|13443.3|13426.7|13447.6|13431.4|13437.5|13419.3|130
1616361300000|2021-03-21 21:15:00|13442.8|13425.4|13443|13426.7|13444.2|13428.6|13441.8|13424.5|92
1616361600000|2021-03-21 21:20:00|13443.8|13428|13443|13425.7|13448.3|13429|13442.5|13425.2|68
1616361900000|2021-03-21 21:25:00|13442.8|13425.5|13442.9|13426.7|13447.2|13428.7|13442.3|13424.5|63
1616362200000|2021-03-21 21:30:00|13445.3|13430.6|13444.7|13430.4|13447.3|13438.2|13440.6|13427.1|115
1616362500000|2021-03-21 21:35:00|13445.2|13431.2|13443.9|13431.3|13445.2|13436.5|13441.6|13429.1|158
1616362800000|2021-03-21 21:40:00|13443|13431.1|13442.8|13435.8|13444.9|13436.4|13441.3|13429.9|112
1616363100000|2021-03-21 21:45:00|13444.4|13432.3|13444.1|13431.3|13444.9|13436.4|13440.4|13430.6|64
1616363400000|2021-03-21 21:50:00|13443|13436|13445.2|13433.1|13447|13436.1|13440.9|13430.3|96
1616363700000|2021-03-21 21:55:00|13444.8|13431.9|13446.6|13433.6|13447.1|13435.8|13441.8|13428.8|120
1616364000000|2021-03-21 22:00:00|13446|13433.7|13444|13432.7|13448.8|13437|13442|13425.6|153
1616364300000|2021-03-21 22:05:00|13444.5|13431|13443.2|13437.2|13446.5|13437.8|13438.8|13429.7|81
1616364600000|2021-03-21 22:10:00|13438.6|13432.6|13444.4|13436.8|13445|13438.4|13438.1|13431.4|132
1616364900000|2021-03-21 22:15:00|13444.2|13437.2|13444.7|13436.7|13445.5|13438.1|13443|13434.4|192
1616365200000|2021-03-21 22:20:00|13445|13437|13442.9|13436.4|13445.6|13438.7|13441.9|13434.3|171
1616365500000|2021-03-21 22:25:00|13442.8|13435.7|13443.7|13437.7|13445|13438|13442.1|13434.3|174
1616365800000|2021-03-21 22:30:00|13443.1|13436.5|13443.4|13434.3|13444.5|13437.9|13441.2|13433.7|245
1616366100000|2021-03-21 22:35:00|13443.7|13433.5|13442.2|13436.2|13443.7|13436.4|13440.4|13433.5|167
1616366400000|2021-03-21 22:40:00|13442|13436|13441.7|13435.7|13442.2|13436.1|13440.8|13434|106
1616366700000|2021-03-21 22:45:00|13442.1|13436.1|13440.9|13434.9|13443.3|13436.1|13440.3|13433.1|93
1616367000000|2021-03-21 22:50:00|13440.5|13434.5|13442.1|13434.6|13442.4|13435.9|13440.2|13434.2|84
1616367300000|2021-03-21 22:55:00|13441.4|13435|13442.5|13436.5|13444.4|13436.6|13440.7|13434.7|69
1616367600000|2021-03-21 23:00:00|13442.4|13436.4|13442.7|13436.7|13443.5|13438.8|13441|13436.2|89
1616367900000|2021-03-21 23:05:00|13442.6|13436.6|13443|13437|13443.3|13438.7|13441.7|13436.4|88
1616368200000|2021-03-21 23:10:00|13442.8|13436.8|13441.2|13435.2|13443.1|13437.7|13440.4|13434.4|82
1616368500000|2021-03-21 23:15:00|13441.1|13435.1|13440.9|13434.9|13441.8|13436.7|13439.6|13434.4|98
1616368800000|2021-03-21 23:20:00|13440.7|13434.7|13440.6|13434.6|13441.3|13436|13438|13433.5|93
1616369100000|2021-03-21 23:25:00|13440.7|13434.7|13440.1|13434.1|13440.8|13436.2|13438.9|13434.1|56
1616369400000|2021-03-21 23:30:00|13440.2|13434.2|13441.5|13435.5|13441.7|13436.8|13438.5|13433.8|116
1616369700000|2021-03-21 23:35:00|13441.4|13435.4|13443|13437|13443.5|13438.1|13440.2|13435.3|106
1616370000000|2021-03-21 23:40:00|13443.2|13437.2|13444.3|13438.3|13445|13439.9|13441.5|13437|93
1616370300000|2021-03-21 23:45:00|13444.4|13438.4|13443.6|13440.6|13445.3|13440.9|13443.1|13438.4|67
1616370600000|2021-03-21 23:50:00|13443.7|13440.7|13445.9|13439.9|13446.3|13441.3|13443.2|13438.9|84
1616370900000|2021-03-21 23:55:00|13446|13440|13446|13440|13447.3|13442.6|13444.6|13439.6|186
1616371200000|2021-03-22 00:00:00|13445.9|13439.9|13443.1|13437.1|13447.5|13442.9|13440.5|13435.3|299
1616371500000|2021-03-22 00:05:00|13443.2|13437.2|13434.6|13428.6|13443.7|13439.1|13431.3|13426.5|257
1616371800000|2021-03-22 00:10:00|13434.5|13428.5|13436.3|13433.3|13438.1|13433.4|13432.8|13427.6|184
1616372100000|2021-03-22 00:15:00|13436.4|13433.4|13438|13435|13439.6|13435.1|13436.1|13430.1|208
1616372400000|2021-03-22 00:20:00|13439.4|13433.4|13438.1|13432.1|13441.6|13436.9|13436.9|13432.1|201
1616372700000|2021-03-22 00:25:00|13438.2|13432.2|13437.2|13431.2|13440.1|13435.5|13436.1|13431.2|171
1616373000000|2021-03-22 00:30:00|13437.3|13431.3|13436.5|13433.5|13438.8|13434.3|13435.4|13430.8|175
1616373300000|2021-03-22 00:35:00|13436.4|13433.4|13437.8|13434.8|13440.9|13436.4|13436.4|13431.8|180
1616373600000|2021-03-22 00:40:00|13437.6|13434.6|13439.6|13433.6|13440.3|13435.7|13435.3|13430.7|174
1616373900000|2021-03-22 00:45:00|13439.7|13433.7|13440.7|13434.7|13442|13437.2|13438.2|13433.6|216
1616374200000|2021-03-22 00:50:00|13439.2|13436.2|13438.8|13432.8|13441.2|13436.7|13436.9|13432.2|213
1616374500000|2021-03-22 00:55:00|13438.7|13432.7|13442.6|13436.6|13443.9|13439.4|13437.2|13432.4|202
1616374800000|2021-03-22 01:00:00|13442.7|13436.7|13442.2|13436.2|13443.2|13438.7|13438.3|13433.8|220
1616375100000|2021-03-22 01:05:00|13442.3|13436.3|13440.6|13434.6|13442.3|13436.9|13437.1|13432.4|207
1616375400000|2021-03-22 01:10:00|13440.4|13434.4|13442.6|13436.6|13445.3|13440.3|13438.5|13432.5|285
1616375700000|2021-03-22 01:15:00|13442.7|13436.7|13447.8|13441.8|13448.7|13442.9|13441.9|13435.9|347
1616376000000|2021-03-22 01:20:00|13447.9|13441.9|13451.1|13445.1|13451.3|13446.7|13445|13440.5|361
1616376300000|2021-03-22 01:25:00|13451|13445|13450.8|13444.8|13451.6|13447.1|13448.3|13443.8|380
1616376600000|2021-03-22 01:30:00|13450.5|13444.5|13447.5|13441.5|13450.5|13444.5|13444.2|13439.5|304
1616376900000|2021-03-22 01:35:00|13447.6|13441.6|13445.9|13442.9|13448|13443.5|13442.9|13438.5|283
1616377200000|2021-03-22 01:40:00|13446.1|13443.1|13443.9|13440.9|13447.7|13443.1|13443.3|13438.3|247
1616377500000|2021-03-22 01:45:00|13444|13441|13447.6|13441.6|13448.5|13443.4|13442.4|13437.7|265
1616377800000|2021-03-22 01:50:00|13446|13443|13445.9|13442.9|13449.7|13445.1|13445.5|13440.9|238
1616378100000|2021-03-22 01:55:00|13446|13443|13446.4|13440.4|13446.7|13443|13442.2|13437.8|267
1616378400000|2021-03-22 02:00:00|13446.3|13440.3|13446.5|13440.5|13446.5|13442.1|13443.8|13439.2|182
1616378700000|2021-03-22 02:05:00|13444.8|13441.8|13442|13439|13446.4|13441.8|13441.7|13437.2|251
1616379000000|2021-03-22 02:10:00|13443.4|13437.4|13443.4|13437.4|13446|13441.1|13442|13437.4|274
1616379300000|2021-03-22 02:15:00|13443.3|13437.3|13439.6|13433.6|13443.3|13438.8|13437.5|13433|263
1616379600000|2021-03-22 02:20:00|13439.7|13433.7|13438.6|13435.6|13441.4|13436.8|13437.3|13432.8|157
1616379900000|2021-03-22 02:25:00|13438.5|13435.5|13440.7|13437.7|13442.8|13438.6|13437.7|13433.1|199
1616380200000|2021-03-22 02:30:00|13440.5|13437.5|13441.4|13435.4|13442.6|13438.2|13438.3|13433.8|224
1616380500000|2021-03-22 02:35:00|13441.3|13435.3|13440.6|13437.6|13442.8|13438.3|13438.7|13434.2|272
1616380800000|2021-03-22 02:40:00|13440.5|13437.5|13441.7|13438.7|13443.8|13439.4|13439.4|13434.7|199
1616381100000|2021-03-22 02:45:00|13441.6|13438.6|13438.9|13435.9|13443.5|13439.1|13438.6|13434.1|211
1616381400000|2021-03-22 02:50:00|13439.1|13436.1|13436.6|13433.6|13439.9|13436.1|13436.4|13431.6|150
1616381700000|2021-03-22 02:55:00|13436.7|13433.7|13434.8|13431.8|13438.9|13434.4|13434.3|13429.6|256
1616382000000|2021-03-22 03:00:00|13436.3|13430.3|13436.3|13430.3|13437.1|13432.5|13433|13428.5|229
1616382300000|2021-03-22 03:05:00|13436.1|13430.1|13432.7|13426.7|13437.2|13432.7|13432.2|13426.6|142
1616382600000|2021-03-22 03:10:00|13432.6|13426.6|13431.3|13428.3|13433.2|13428.9|13429.2|13424.4|121
1616382900000|2021-03-22 03:15:00|13431.2|13428.2|13431.4|13425.4|13432.9|13428.5|13429.7|13425.3|131
1616383200000|2021-03-22 03:20:00|13430|13427|13432|13426|13432.9|13428.5|13429.8|13425.3|165
1616383500000|2021-03-22 03:25:00|13431.9|13425.9|13427.6|13424.6|13431.9|13427.2|13427.3|13422.8|162
1616383800000|2021-03-22 03:30:00|13427.7|13424.7|13431.1|13428.1|13432.8|13428.2|13426.2|13421.8|185
1616384100000|2021-03-22 03:35:00|13431|13428|13427.3|13424.3|13432.7|13428.2|13427.3|13422.9|135
1616384400000|2021-03-22 03:40:00|13427.4|13424.4|13427|13424|13428.7|13424.5|13424|13419.4|191
1616384700000|2021-03-22 03:45:00|13428.4|13422.4|13429.1|13426.1|13430.9|13426.5|13426.4|13422.1|157
1616385000000|2021-03-22 03:50:00|13430.6|13424.6|13429.3|13426.3|13432|13427.5|13429|13424.5|151
1616385300000|2021-03-22 03:55:00|13429.2|13426.2|13429.2|13426.2|13431.3|13426.8|13428.2|13424.4|160
1616385600000|2021-03-22 04:00:00|13430.8|13424.8|13429.2|13426.2|13430.8|13426.4|13426.9|13422.4|123
1616385900000|2021-03-22 04:05:00|13429.1|13426.1|13428.2|13425.2|13430|13426.2|13427.1|13422.5|139
1616386200000|2021-03-22 04:10:00|13428.3|13425.3|13427.9|13421.9|13430.2|13425.9|13426.2|13421.8|197
1616386500000|2021-03-22 04:15:00|13426.5|13423.5|13425|13422|13427.7|13423.5|13425|13420.2|167
1616386800000|2021-03-22 04:20:00|13425.1|13422.1|13424.4|13421.4|13426.3|13422.1|13422.8|13417.4|257
1616387100000|2021-03-22 04:25:00|13424.3|13421.3|13425.1|13422.1|13427.3|13423.2|13424.1|13419.7|188
1616387400000|2021-03-22 04:30:00|13425.2|13422.2|13426.5|13423.5|13428.2|13423.8|13425.1|13420.7|234
1616387700000|2021-03-22 04:35:00|13426.6|13423.6|13425|13422|13427.7|13423.6|13424.1|13420.2|141
1616388000000|2021-03-22 04:40:00|13425.1|13422.1|13425.5|13422.5|13427.1|13422.5|13423|13418.7|259
1616388300000|2021-03-22 04:45:00|13427|13421|13426.6|13423.6|13428.2|13423.9|13424.4|13419.9|167
1616388600000|2021-03-22 04:50:00|13426.7|13423.7|13426.3|13423.3|13428.3|13423.8|13426.2|13422|94
1616388900000|2021-03-22 04:55:00|13426.4|13423.4|13431.6|13425.6|13431.7|13427.2|13426.1|13421.6|170
1616389200000|2021-03-22 05:00:00|13431.5|13425.5|13432.2|13429.2|13434.3|13429.8|13431.5|13425.5|159
1616389500000|2021-03-22 05:05:00|13432.1|13429.1|13431.9|13428.9|13435.2|13430.7|13430.8|13426.4|208
1616389800000|2021-03-22 05:10:00|13432|13429|13434.7|13431.7|13436.4|13431.9|13432|13427.8|158
1616390100000|2021-03-22 05:15:00|13434.8|13431.8|13433.8|13430.8|13436.4|13431.8|13432.7|13428.4|193
1616390400000|2021-03-22 05:20:00|13433.9|13430.9|13432.8|13429.8|13435.8|13431.6|13432.6|13428.4|187
1616390700000|2021-03-22 05:25:00|13432.9|13429.9|13429.4|13426.4|13433.7|13429.9|13429.4|13424|140
1616391000000|2021-03-22 05:30:00|13429.5|13426.5|13427.1|13421.1|13432.3|13427.8|13425.6|13420.7|287
1616391300000|2021-03-22 05:35:00|13425.7|13422.7|13422.1|13419.1|13427|13422.7|13421.9|13417.4|228
1616391600000|2021-03-22 05:40:00|13423.7|13417.7|13422.4|13419.4|13424.6|13420.1|13421.8|13417.4|110
1616391900000|2021-03-22 05:45:00|13423.5|13417.5|13420.8|13417.8|13423.7|13419.4|13420|13415.6|150
1616392200000|2021-03-22 05:50:00|13420.6|13417.6|13422|13419|13423.7|13419.2|13419|13414.6|143
1616392500000|2021-03-22 05:55:00|13422.1|13419.1|13426.3|13420.3|13428.4|13423.9|13421.7|13417.5|184
1616392800000|2021-03-22 06:00:00|13426.4|13420.4|13426.4|13420.4|13427.1|13422.8|13423.4|13418|196
1616393100000|2021-03-22 06:05:00|13426.3|13420.3|13424.3|13421.3|13426.4|13422|13422.5|13418|174
1616393400000|2021-03-22 06:10:00|13426|13420|13427|13421|13427.3|13422.9|13423.1|13418.7|126
1616393700000|2021-03-22 06:15:00|13425.5|13422.5|13424.7|13421.7|13428.8|13424.3|13424.6|13420.2|188
1616394000000|2021-03-22 06:20:00|13424.8|13421.8|13422.3|13419.3|13426.4|13421.8|13421.9|13417.5|288
1616394300000|2021-03-22 06:25:00|13422.2|13419.2|13425.2|13422.2|13426.9|13422.4|13422.1|13417.6|226
1616394600000|2021-03-22 06:30:00|13425.3|13422.3|13429.6|13423.6|13430.9|13426.5|13424.5|13420|235
1616394900000|2021-03-22 06:35:00|13429.5|13423.5|13424.6|13418.6|13430|13425.6|13422.4|13417.4|309
1616395200000|2021-03-22 06:40:00|13424.7|13418.7|13430.3|13424.3|13430.5|13425.7|13422.5|13418.3|266
1616395500000|2021-03-22 06:45:00|13428.9|13425.9|13428.3|13425.3|13431.2|13426.8|13426.2|13421.6|208
1616395800000|2021-03-22 06:50:00|13428.1|13425.1|13428.1|13425.1|13430.3|13426|13427.2|13422.9|237
1616396100000|2021-03-22 06:55:00|13428.2|13425.2|13431.1|13428.1|13433.3|13428.8|13427.3|13422.2|183
1616396400000|2021-03-22 07:00:00|13432.5|13426.5|13434.9|13428.9|13435.1|13429.4|13428.2|13423.6|295
1616396700000|2021-03-22 07:05:00|13434.8|13428.8|13429.8|13426.8|13435.2|13430.6|13428.3|13423.7|272
1616397000000|2021-03-22 07:10:00|13429.7|13426.7|13429.7|13426.7|13434.3|13429.8|13429.6|13425.1|209
1616397300000|2021-03-22 07:15:00|13429.8|13426.8|13422.9|13419.9|13430.5|13427.1|13419.9|13415|306
1616397600000|2021-03-22 07:20:00|13424.3|13418.3|13425|13422|13427.8|13423.7|13422|13417.4|219
1616397900000|2021-03-22 07:25:00|13425.1|13422.1|13422.3|13419.3|13426.6|13422.1|13421.8|13417.4|237
1616398200000|2021-03-22 07:30:00|13422.2|13419.2|13425.2|13419.2|13426.6|13421.9|13420.6|13416.1|254
1616398500000|2021-03-22 07:35:00|13425.3|13419.3|13426.2|13423.2|13427.8|13423.2|13422.3|13417.8|229
1616398800000|2021-03-22 07:40:00|13427.7|13421.7|13430.5|13424.5|13430.9|13426.5|13426.5|13421.7|224
1616399100000|2021-03-22 07:45:00|13430.6|13424.6|13433.3|13427.3|13436|13430.6|13428.6|13423.5|301
1616399400000|2021-03-22 07:50:00|13433.4|13427.4|13431.1|13425.1|13435|13430.5|13429.5|13424.5|273
1616399700000|2021-03-22 07:55:00|13431.2|13425.2|13429.1|13423.1|13431.4|13426.6|13426.5|13421.8|239
1616400000000|2021-03-22 08:00:00|13429|13423|13430.3|13424.3|13430.9|13425.9|13427.2|13422.4|349
1616400300000|2021-03-22 08:05:00|13430.4|13424.4|13432.2|13426.2|13435.6|13430.4|13429.4|13424.3|297
1616400600000|2021-03-22 08:10:00|13432.5|13426.5|13427.2|13421.2|13433.2|13428.5|13425.2|13420|395
1616400900000|2021-03-22 08:15:00|13427.3|13421.3|13424.5|13418.5|13428.4|13422.7|13423|13417|285
1616401200000|2021-03-22 08:20:00|13424.6|13418.6|13425.2|13419.2|13425.4|13420.7|13420.6|13415.7|307
1616401500000|2021-03-22 08:25:00|13425.3|13419.3|13422|13416|13427.8|13422.5|13422|13416|309
1616401800000|2021-03-22 08:30:00|13421.9|13415.9|13412.6|13406.6|13421.9|13415.9|13411|13405|301
1616402100000|2021-03-22 08:35:00|13412.7|13406.7|13417.5|13411.5|13417.5|13412.5|13412.5|13406.6|256
1616402400000|2021-03-22 08:40:00|13417.4|13411.4|13417.4|13411.4|13420.8|13416|13415|13410.3|289
1616402700000|2021-03-22 08:45:00|13417.5|13411.5|13417.3|13411.3|13418.9|13414.4|13414.3|13409.9|209
1616403000000|2021-03-22 08:50:00|13417.4|13411.4|13416|13410|13417.8|13413.3|13413.4|13408.9|202
1616403300000|2021-03-22 08:55:00|13416.1|13410.1|13413.2|13410.2|13417.5|13412|13412.6|13408|241
1616403600000|2021-03-22 09:00:00|13414.6|13408.6|13414.5|13408.5|13415.3|13410.8|13410.4|13406|233
1616403900000|2021-03-22 09:05:00|13414.2|13408.2|13409.8|13403.8|13414.4|13408.4|13407.5|13402.8|213
1616404200000|2021-03-22 09:10:00|13409.7|13403.7|13415.4|13409.4|13415.6|13410.9|13409.4|13403.7|252
1616404500000|2021-03-22 09:15:00|13415.3|13409.3|13416.4|13410.4|13417.6|13412.9|13413.6|13409|228
1616404800000|2021-03-22 09:20:00|13414.7|13411.7|13417.4|13411.4|13418.5|13413.6|13414.3|13409.7|301
1616405100000|2021-03-22 09:25:00|13417.5|13411.5|13419.4|13413.4|13420.2|13414.8|13414.6|13409.9|274
1616405400000|2021-03-22 09:30:00|13419.6|13413.6|13416.9|13410.9|13419.8|13414.5|13415|13410.3|217
1616405700000|2021-03-22 09:35:00|13416.8|13410.8|13415.2|13409.2|13417|13412.5|13413.4|13408.7|200
1616406000000|2021-03-22 09:40:00|13413.7|13410.7|13418.4|13412.4|13419.5|13415|13413.6|13409.1|204
1616406300000|2021-03-22 09:45:00|13418.5|13412.5|13416|13413|13418.5|13413.7|13413.5|13408.6|183
1616406600000|2021-03-22 09:50:00|13415.9|13412.9|13416.4|13413.4|13419.5|13415.1|13415|13410.6|221
1616406900000|2021-03-22 09:55:00|13416.3|13413.3|13416|13410|13417.8|13413.5|13413.5|13408.1|186
1616407200000|2021-03-22 10:00:00|13415.9|13409.9|13415.8|13409.8|13417.7|13413.3|13413.6|13408.6|239
1616407500000|2021-03-22 10:05:00|13415.9|13409.9|13414.9|13408.9|13415.9|13411.2|13411.4|13406.8|206
1616407800000|2021-03-22 10:10:00|13414.8|13408.8|13414|13411|13415.7|13411|13411.1|13406.6|198
1616408100000|2021-03-22 10:15:00|13413.9|13410.9|13413.9|13407.9|13415.6|13411|13412|13407.5|125
1616408400000|2021-03-22 10:20:00|13414|13408|13414.8|13408.8|13415.2|13410.4|13411.8|13407|196
1616408700000|2021-03-22 10:25:00|13413.1|13410.1|13414|13411|13415.5|13411.1|13413|13408.2|169
1616409000000|2021-03-22 10:30:00|13414.1|13411.1|13418.1|13412.1|13418.2|13413.7|13413.9|13409.4|220
1616409300000|2021-03-22 10:35:00|13416.7|13413.7|13421|13415|13421|13416.4|13416.6|13412.3|221
1616409600000|2021-03-22 10:40:00|13421.1|13415.1|13421.5|13415.5|13423|13418.1|13419.6|13415|163
1616409900000|2021-03-22 10:45:00|13421.4|13415.4|13421|13415|13422.6|13417.6|13419.3|13414.4|187
1616410200000|2021-03-22 10:50:00|13420.9|13414.9|13420.2|13414.2|13421.8|13416.7|13416.6|13411.6|244
1616410500000|2021-03-22 10:55:00|13420.1|13414.1|13413.8|13407.8|13420.1|13414.4|13413|13407|324
1616410800000|2021-03-22 11:00:00|13413.9|13407.9|13409.2|13403.2|13414.1|13408.8|13407.9|13401.9|254
1616411100000|2021-03-22 11:05:00|13409.3|13403.3|13410.2|13404.2|13411.7|13405.7|13407.6|13402.6|204
1616411400000|2021-03-22 11:10:00|13410.1|13404.1|13409.2|13403.2|13410.3|13404.5|13407|13402.5|181
1616411700000|2021-03-22 11:15:00|13409.4|13403.4|13411.3|13405.3|13411.6|13407.3|13408.7|13403|189
1616412000000|2021-03-22 11:20:00|13411.2|13405.2|13408.2|13402.2|13411.2|13405.9|13405.3|13400.6|220
1616412300000|2021-03-22 11:25:00|13408.1|13402.1|13404.9|13398.9|13408.9|13404.3|13403.3|13398.8|179
1616412600000|2021-03-22 11:30:00|13404.8|13398.8|13403.2|13397.2|13405.4|13400.5|13403|13397.2|121
1616412900000|2021-03-22 11:35:00|13403.3|13397.3|13403.6|13397.6|13404.8|13398.8|13401.2|13396.7|183
1616413200000|2021-03-22 11:40:00|13403.5|13397.5|13407.1|13401.1|13407.2|13402.1|13401.2|13396.6|153
1616413500000|2021-03-22 11:45:00|13406.9|13400.9|13405.8|13402.8|13408.1|13403.5|13404.2|13399.6|189
1616413800000|2021-03-22 11:50:00|13405.9|13402.9|13405.5|13402.5|13409.3|13404.5|13405.4|13400.9|139
1616414100000|2021-03-22 11:55:00|13405.4|13402.4|13403.4|13400.4|13406.9|13402.4|13402.6|13398|161
1616414400000|2021-03-22 12:00:00|13403.7|13400.7|13408|13405|13410.1|13405|13403.6|13398.7|279
1616414700000|2021-03-22 12:05:00|13407.9|13404.9|13410.6|13404.6|13412.3|13407.4|13407.9|13403.4|239
1616415000000|2021-03-22 12:10:00|13410.7|13404.7|13408.2|13402.2|13411|13406.2|13407.5|13401.9|252
1616415300000|2021-03-22 12:15:00|13408.1|13402.1|13412.7|13406.7|13413.2|13408.7|13407.5|13401.8|233
1616415600000|2021-03-22 12:20:00|13412.5|13406.5|13411|13405|13412.8|13406.8|13407.6|13402.5|285
1616415900000|2021-03-22 12:25:00|13411.1|13405.1|13410.1|13404.1|13411.8|13407.3|13407.5|13402.5|160
1616416200000|2021-03-22 12:30:00|13410|13404|13408.9|13402.9|13410.3|13405.5|13406.3|13401.1|211
1616416500000|2021-03-22 12:35:00|13408.8|13402.8|13412.5|13406.5|13412.6|13407.3|13406.2|13401.6|289
1616416800000|2021-03-22 12:40:00|13412.6|13406.6|13411.8|13405.8|13412.9|13407.8|13409|13404.6|223
1616417100000|2021-03-22 12:45:00|13410.3|13407.3|13412.4|13409.4|13414.7|13409.6|13408.1|13403.4|229
1616417400000|2021-03-22 12:50:00|13412.5|13409.5|13414.1|13411.1|13415.6|13411.2|13412|13407.7|163
1616417700000|2021-03-22 12:55:00|13414.2|13411.2|13414.5|13408.5|13417.4|13412.8|13413.4|13408.4|150
1616418000000|2021-03-22 13:00:00|13414.4|13408.4|13414.2|13411.2|13416.2|13411.6|13412.9|13408.3|94
1616418300000|2021-03-22 13:05:00|13414.3|13411.3|13414.4|13408.4|13416.3|13411.8|13412|13406.9|227
1616418600000|2021-03-22 13:10:00|13414|13408|13412|13406|13414.7|13410.2|13408.9|13404.1|308
1616418900000|2021-03-22 13:15:00|13410.4|13407.4|13407.4|13404.4|13412.4|13408.2|13407.3|13403.2|256
1616419200000|2021-03-22 13:20:00|13409|13403|13410.4|13404.4|13412|13407.4|13407.7|13402.7|139
1616419500000|2021-03-22 13:25:00|13410.6|13404.6|13408.6|13405.6|13410.7|13405.7|13408.1|13403.5|140
1616419800000|2021-03-22 13:30:00|13409.2|13406.2|13411.4|13405.4|13412.3|13407.4|13406.3|13401.7|194
1616420100000|2021-03-22 13:35:00|13411.3|13405.3|13413.7|13407.7|13414.1|13409.2|13408|13403.6|262
1616420400000|2021-03-22 13:40:00|13413.6|13407.6|13422.8|13416.8|13424|13418.8|13412.3|13407.4|277
1616420700000|2021-03-22 13:45:00|13422.7|13416.7|13417.3|13411.3|13423.1|13418.3|13416.7|13411.3|274
1616421000000|2021-03-22 13:50:00|13417.2|13411.2|13413.5|13407.5|13417.7|13413.2|13411.2|13406.4|335
1616421300000|2021-03-22 13:55:00|13413|13407|13416.1|13410.1|13416.3|13411.7|13412.3|13406.9|146
1616421600000|2021-03-22 14:00:00|13416|13410|13414.5|13408.5|13416.4|13411.9|13413.2|13407.4|242
1616421900000|2021-03-22 14:05:00|13414.2|13408.2|13415.7|13409.7|13417|13411|13412|13407|316
1616422200000|2021-03-22 14:10:00|13415.2|13409.2|13414.8|13411.8|13417.4|13412.9|13412.1|13407|306
1616422500000|2021-03-22 14:15:00|13414.7|13411.7|13415|13412|13419.2|13414.5|13414|13409.3|297
1616422800000|2021-03-22 14:20:00|13414.9|13411.9|13413.2|13410.2|13418.9|13414.2|13412.7|13407.8|331
1616423100000|2021-03-22 14:25:00|13413.3|13410.3|13415.6|13409.6|13416.2|13411.3|13412.1|13407.3|353
1616423400000|2021-03-22 14:30:00|13415.5|13409.5|13415.4|13409.4|13417.5|13412.8|13413.1|13408.3|369
1616423700000|2021-03-22 14:35:00|13413.8|13410.8|13415.4|13409.4|13417.4|13412.8|13413.6|13409.4|237
1616424000000|2021-03-22 14:40:00|13415.3|13409.3|13413.6|13407.6|13417.9|13413.2|13412.3|13407.6|268
1616424300000|2021-03-22 14:45:00|13413.7|13407.7|13409|13403|13413.7|13408.8|13406.6|13402.1|348
1616424600000|2021-03-22 14:50:00|13408.9|13402.9|13409.1|13403.1|13409.1|13404.6|13405.4|13400.7|240
1616424900000|2021-03-22 14:55:00|13409.2|13403.2|13407.1|13401.1|13409.9|13404.9|13405.7|13400.9|294
1616425200000|2021-03-22 15:00:00|13407|13401|13405.7|13402.7|13408.6|13403.8|13405.4|13400.5|172
1616425500000|2021-03-22 15:05:00|13405.6|13402.6|13405.8|13399.8|13407.7|13403.3|13404.1|13399.2|168
1616425800000|2021-03-22 15:10:00|13405.9|13399.9|13407.7|13401.7|13407.8|13402|13404.2|13399.1|220
1616426100000|2021-03-22 15:15:00|13407.6|13401.6|13405.8|13399.8|13408|13402.5|13404.8|13398.8|214
1616426400000|2021-03-22 15:20:00|13405.7|13399.7|13405|13399|13405.8|13400.7|13402.7|13396.7|198
1616426700000|2021-03-22 15:25:00|13405.1|13399.1|13403.3|13397.3|13405.6|13400.3|13401.9|13396.2|224
1616427000000|2021-03-22 15:30:00|13403.2|13397.2|13397.4|13391.4|13403.5|13399|13395.6|13391.3|310
1616427300000|2021-03-22 15:35:00|13397.5|13391.5|13399|13393|13399.7|13393.9|13394.9|13390.4|238
1616427600000|2021-03-22 15:40:00|13398.8|13392.8|13396.5|13393.5|13400.3|13395.5|13396|13391.7|282
1616427900000|2021-03-22 15:45:00|13396.7|13393.7|13399.1|13393.1|13400|13395.5|13396.3|13391.9|238
1616428200000|2021-03-22 15:50:00|13399.2|13393.2|13399.9|13393.9|13399.9|13395.4|13397|13392.4|270
1616428500000|2021-03-22 15:55:00|13399.8|13393.8|13401.6|13395.6|13403.6|13399.4|13398.4|13393.6|328
1616428800000|2021-03-22 16:00:00|13400.1|13397.1|13402.6|13399.6|13404.4|13399.7|13400.1|13395.5|235
1616429100000|2021-03-22 16:05:00|13404|13398|13402.8|13396.8|13404.1|13399.1|13401|13396.6|145
1616429400000|2021-03-22 16:10:00|13402.9|13396.9|13403.1|13397.1|13403.1|13398.5|13400.1|13395.6|153
1616429700000|2021-03-22 16:15:00|13403|13397|13402.3|13396.3|13403.4|13398.9|13400.2|13395.8|186
1616430000000|2021-03-22 16:20:00|13402.2|13396.2|13399.3|13396.3|13402.6|13398|13398.7|13393.6|193
1616430300000|2021-03-22 16:25:00|13401|13395|13397.3|13391.3|13401.8|13396.8|13396.2|13391.2|273
1616430600000|2021-03-22 16:30:00|13396.2|13393.2|13398.4|13392.4|13400.6|13395.6|13396.2|13392|208
1616430900000|2021-03-22 16:35:00|13398.5|13392.5|13399.6|13393.6|13399.6|13394.2|13396.4|13391.3|183
1616431200000|2021-03-22 16:40:00|13399.5|13393.5|13395.5|13392.5|13400.3|13395.6|13395.4|13390.7|186
1616431500000|2021-03-22 16:45:00|13397.1|13391.1|13397.5|13391.5|13398.2|13393.4|13395.5|13390.9|170
1616431800000|2021-03-22 16:50:00|13397.4|13391.4|13397.1|13391.1|13397.8|13393|13395.3|13390.7|172
1616432100000|2021-03-22 16:55:00|13397.2|13391.2|13396.7|13390.7|13397.2|13392.6|13394.3|13389.8|176
1616432400000|2021-03-22 17:00:00|13396.6|13390.6|13399.6|13393.6|13399.6|13394.9|13395.5|13390.1|173
1616432700000|2021-03-22 17:05:00|13399.7|13393.7|13400.2|13394.2|13400.9|13396.3|13397.6|13393.1|206
1616433000000|2021-03-22 17:10:00|13400|13394|13399.3|13393.3|13401.4|13396.6|13397.9|13393.3|233
1616433300000|2021-03-22 17:15:00|13399.4|13393.4|13398.1|13392.1|13399.4|13394.7|13396.5|13391.9|215
1616433600000|2021-03-22 17:20:00|13398|13392|13396.8|13390.8|13398.8|13394|13394.3|13389.9|211
1616433900000|2021-03-22 17:25:00|13396.9|13390.9|13396.4|13393.4|13398.5|13393.9|13395.1|13390.5|186
1616434200000|2021-03-22 17:30:00|13396.3|13393.3|13396|13390|13398.1|13393.5|13394.3|13389.6|201
1616434500000|2021-03-22 17:35:00|13395.9|13389.9|13396.1|13390.1|13396.5|13392.2|13394.1|13389.6|170
1616434800000|2021-03-22 17:40:00|13396|13390|13394.8|13391.8|13396.9|13392.4|13394.3|13389.8|164
1616435100000|2021-03-22 17:45:00|13394.6|13391.6|13394.7|13391.7|13396.4|13391.8|13394.2|13389.7|176
1616435400000|2021-03-22 17:50:00|13394.9|13391.9|13396.5|13390.5|13396.6|13392|13394.4|13389.7|122
1616435700000|2021-03-22 17:55:00|13396.4|13390.4|13396.4|13390.4|13398.3|13393.7|13394.7|13389.9|142
1616436000000|2021-03-22 18:00:00|13396.5|13390.5|13394.7|13391.7|13397.2|13392.5|13394.5|13389.8|182
1616436300000|2021-03-22 18:05:00|13394.6|13391.6|13394.5|13391.5|13396.6|13391.9|13394.3|13389.4|147
1616436600000|2021-03-22 18:10:00|13394.7|13391.7|13395.3|13392.3|13397.2|13392.9|13394.5|13390.2|107
1616436900000|2021-03-22 18:15:00|13395.4|13392.4|13396.4|13390.4|13397|13392.5|13394.6|13389.9|151
1616437200000|2021-03-22 18:20:00|13396.5|13390.5|13395.7|13392.7|13397.3|13392.8|13394.6|13390|108
1616437500000|2021-03-22 18:25:00|13395.6|13392.6|13394.9|13391.9|13397.5|13392.8|13394.8|13390.2|126
1616437800000|2021-03-22 18:30:00|13395|13392|13395.1|13389.1|13396.3|13392|13393.3|13388.8|128
1616438100000|2021-03-22 18:35:00|13393.4|13390.4|13396.1|13390.1|13396.4|13391.8|13393.3|13388.7|177
1616438400000|2021-03-22 18:40:00|13396.2|13390.2|13396.2|13390.2|13396.7|13392.1|13394.5|13389.9|161
1616438700000|2021-03-22 18:45:00|13395.9|13389.9|13395.2|13392.2|13397|13392.4|13394.4|13389.7|166
1616439000000|2021-03-22 18:50:00|13395.1|13392.1|13396.7|13390.7|13397.2|13392.5|13394.9|13390.4|89
1616439300000|2021-03-22 18:55:00|13395.2|13392.2|13397.2|13391.2|13397.3|13393|13394.6|13389.9|163
1616439600000|2021-03-22 19:00:00|13397.3|13391.3|13396|13390|13397.4|13392.8|13394.6|13389.9|149
1616439900000|2021-03-22 19:05:00|13395.9|13389.9|13396|13393|13397.6|13393.2|13394.4|13389.9|100
1616440200000|2021-03-22 19:10:00|13397.5|13391.5|13397.9|13391.9|13397.9|13393.4|13395.4|13390.9|161
1616440500000|2021-03-22 19:15:00|13398|13392|13399.7|13393.7|13399.9|13395.2|13396.6|13392|143
1616440800000|2021-03-22 19:20:00|13399.9|13393.9|13397.9|13394.9|13399.9|13395.2|13397.6|13393|112
1616441100000|2021-03-22 19:25:00|13399.5|13393.5|13400.3|13394.3|13400.3|13395.8|13397.8|13393.2|100
1616441400000|2021-03-22 19:30:00|13400.2|13394.2|13399|13396|13400.5|13396|13398.7|13393.5|118
1616441700000|2021-03-22 19:35:00|13398.9|13395.9|13398.6|13395.6|13401|13396.3|13398.6|13393.9|100
1616442000000|2021-03-22 19:40:00|13398.8|13395.8|13401.5|13395.5|13403.2|13398.3|13398.7|13394.2|178
1616442300000|2021-03-22 19:45:00|13401.4|13395.4|13402.1|13396.1|13402.2|13397.6|13399.4|13394.7|199
1616442600000|2021-03-22 19:50:00|13402.2|13396.2|13401.8|13395.8|13403.3|13398.9|13400.6|13395.5|230
1616442900000|2021-03-22 19:55:00|13401.9|13395.9|13402|13396|13402.5|13398|13400.3|13395.4|223
1616443200000|2021-03-22 20:00:00|13402.1|13396.1|13400.9|13397.9|13402.4|13398|13400.4|13395.8|78
1616443500000|2021-03-22 20:05:00|13401.1|13398.1|13401|13398|13402.8|13398.1|13400.8|13396.3|64
1616443800000|2021-03-22 20:10:00|13400.9|13397.9|13402.1|13396.1|13402.8|13398.1|13400.8|13396|82
1616444100000|2021-03-22 20:15:00|13402.2|13396.2|13402.4|13396.4|13402.8|13398|13400.7|13396|72
1616444400000|2021-03-22 20:20:00|13402.6|13396.6|13402.4|13396.4|13402.8|13396.8|13402|13396|80
1616444700000|2021-03-22 20:25:00|13403.1|13397.1|13402.7|13396.7|13403.2|13397.2|13402|13396|72
1616445000000|2021-03-22 20:30:00|13402.8|13396.8|13402.7|13396.7|13403.3|13397.3|13401.8|13395.8|139
1616445300000|2021-03-22 20:35:00|13402.6|13396.6|13402.8|13396.8|13403.5|13397.5|13401.4|13395.4|118
1616445600000|2021-03-22 20:40:00|13402.3|13396.3|13403|13397|13403.4|13397.4|13402.2|13396.2|112
1616445900000|2021-03-22 20:45:00|13403.2|13397.2|13416.7|13400.7|13422.1|13406.1|13402.1|13396.1|219
1616446200000|2021-03-22 20:50:00|13416.6|13400.6|13406|13400|13417.2|13401.2|13404.7|13396|552
1616446500000|2021-03-22 20:55:00|13405.9|13399.9|13414.4|13400.8|13420.6|13404.6|13405.7|13398|417
1616446800000|2021-03-22 21:00:00|13421.6|13405.6|13415.9|13401.6|13422.1|13406.1|13415.4|13400.3|50
1616447100000|2021-03-22 21:05:00|13416.2|13403.4|13415.2|13405.9|13419.9|13408.5|13412.9|13401.6|77
1616447400000|2021-03-22 21:10:00|13417.2|13404.5|13406.2|13390.2|13419.4|13405.8|13405|13389|296
1616447700000|2021-03-22 21:15:00|13406.7|13390.7|13414.5|13398.5|13415.9|13399.9|13403.4|13388.1|191
1616448000000|2021-03-22 21:20:00|13414.4|13398.4|13413.9|13405.5|13419.1|13408.3|13413.6|13398.1|221
1616448300000|2021-03-22 21:25:00|13416.9|13403.4|13407.1|13391.1|13418.9|13405.8|13405.9|13389.9|247
1616448600000|2021-03-22 21:30:00|13407.7|13391.7|13408.4|13392.4|13408.4|13395|13405.5|13389.5|173
1616448900000|2021-03-22 21:35:00|13408.3|13392.3|13417.5|13401.5|13418.6|13403.4|13405.2|13390.9|257
1616449200000|2021-03-22 21:40:00|13417.6|13401.6|13415.5|13403.4|13418|13405|13414.6|13401.3|154
1616449500000|2021-03-22 21:45:00|13415.7|13402.4|13414.2|13398.2|13417.8|13406.9|13409.4|13397|184
1616449800000|2021-03-22 21:50:00|13413.6|13399.2|13413.2|13402.2|13416.5|13403.7|13411.3|13397.5|141
1616450100000|2021-03-22 21:55:00|13414.9|13400.5|13408.3|13397.5|13418.9|13402.9|13406|13394.9|155
1616450400000|2021-03-22 22:00:00|13408.6|13396.9|13407.5|13401.5|13412.5|13401.9|13406.2|13394.8|183
1616450700000|2021-03-22 22:05:00|13407.6|13401.6|13407.3|13401.3|13410.3|13402.8|13406.5|13400|166
1616451000000|2021-03-22 22:10:00|13407.4|13400.6|13407|13401|13408.2|13401.7|13406.3|13399.6|124
1616451300000|2021-03-22 22:15:00|13406.8|13400.8|13406.3|13400.3|13407.1|13401|13405.8|13399.5|61
1616451600000|2021-03-22 22:20:00|13406.1|13400.1|13405.7|13399.7|13406.7|13400.6|13404.8|13396.8|81
1616451900000|2021-03-22 22:25:00|13404.6|13398.6|13406.5|13400.5|13407.5|13400.6|13404.6|13398.6|115
1616452200000|2021-03-22 22:30:00|13406.3|13400.3|13406|13400|13406.7|13400.7|13405|13399|89
1616452500000|2021-03-22 22:35:00|13405.8|13399.8|13406.2|13400.2|13407|13401|13405.2|13399.2|95
1616452800000|2021-03-22 22:40:00|13406.1|13400.1|13406.8|13400.8|13407.4|13401.4|13405.9|13399.7|94
1616453100000|2021-03-22 22:45:00|13406.9|13400.9|13406.8|13400.8|13407.4|13401.4|13406.2|13399.5|82
1616453400000|2021-03-22 22:50:00|13406.7|13400.7|13406.7|13400.7|13407.2|13401.2|13405.9|13399.3|72
1616453700000|2021-03-22 22:55:00|13406.5|13400.5|13406.9|13400.9|13407.4|13401.4|13406|13400|80
1616454000000|2021-03-22 23:00:00|13407|13401|13404.1|13398.1|13407|13401|13404|13398|113
1616454300000|2021-03-22 23:05:00|13403.6|13397.6|13401.9|13398.9|13404.1|13399|13401.8|13396.6|104
1616454600000|2021-03-22 23:10:00|13402|13399|13408.5|13402.5|13408.6|13402.6|13401.9|13397.4|113
1616454900000|2021-03-22 23:15:00|13408.4|13402.4|13407|13401|13409.3|13404.1|13406.6|13400.9|139
1616455200000|2021-03-22 23:20:00|13406.9|13400.9|13406.3|13400.3|13407|13401.8|13404.5|13399|91
1616455500000|2021-03-22 23:25:00|13404.8|13401.8|13407.4|13401.4|13407.5|13402.9|13404.6|13400.1|57
1616455800000|2021-03-22 23:30:00|13407.2|13401.2|13407.4|13401.4|13407.5|13402.7|13405|13400.6|82
1616456100000|2021-03-22 23:35:00|13407.5|13401.5|13405.2|13402.2|13407.7|13403.2|13405.2|13400.6|66
1616456400000|2021-03-22 23:40:00|13405.1|13402.1|13407.6|13401.6|13407.9|13402.5|13405|13400.8|68
1616456700000|2021-03-22 23:45:00|13407.7|13401.7|13408|13402|13408.2|13403.5|13406.2|13401.5|90
1616457000000|2021-03-22 23:50:00|13407.9|13401.9|13406.1|13403.1|13408.4|13403.7|13406.1|13401.5|75
1616457300000|2021-03-22 23:55:00|13406.4|13403.4|13403|13397|13408.2|13403.4|13402.9|13396.9|153
1616457600000|2021-03-23 00:00:00|13403.1|13397.1|13401.5|13395.5|13404.6|13399.9|13400.9|13395.5|130
1616457900000|2021-03-23 00:05:00|13401.2|13395.2|13399.9|13396.9|13401.7|13397.1|13399.4|13394.9|124
1616458200000|2021-03-23 00:10:00|13401.4|13395.4|13401.3|13395.3|13402.5|13398|13399.7|13395.3|81
1616458500000|2021-03-23 00:15:00|13401.4|13395.4|13402.8|13396.8|13403.1|13398.8|13399.6|13395.1|97
1616458800000|2021-03-23 00:20:00|13402.9|13396.9|13405.6|13399.6|13405.6|13401.2|13401.7|13396.8|112
1616459100000|2021-03-23 00:25:00|13405.7|13399.7|13411.8|13405.8|13412.9|13408.3|13404|13399.7|181
1616459400000|2021-03-23 00:30:00|13410.3|13407.3|13406.7|13403.7|13412|13407.6|13406.7|13402.1|163
1616459700000|2021-03-23 00:35:00|13406.8|13403.8|13407.1|13404.1|13409.1|13404.3|13405.8|13401.5|156
1616460000000|2021-03-23 00:40:00|13407.2|13404.2|13407.2|13404.2|13408.9|13404.4|13406.1|13401.4|125
1616460300000|2021-03-23 00:45:00|13407.3|13404.3|13411.8|13405.8|13412|13407.2|13407|13402.4|166
1616460600000|2021-03-23 00:50:00|13411.9|13405.9|13412|13406|13412.2|13407.8|13408.9|13404.4|179
1616460900000|2021-03-23 00:55:00|13411.9|13405.9|13409.2|13406.2|13412|13407.8|13409|13404.7|128
1616461200000|2021-03-23 01:00:00|13409.1|13406.1|13407.1|13404.1|13411.9|13407.3|13407.1|13402.5|164
1616461500000|2021-03-23 01:05:00|13407.2|13404.2|13406.6|13400.6|13408.4|13404.2|13404.3|13399.8|166
1616461800000|2021-03-23 01:10:00|13406.7|13400.7|13412.2|13406.2|13412.7|13406.7|13405.1|13400.7|158
1616462100000|2021-03-23 01:15:00|13412.3|13406.3|13412.1|13406.1|13413.9|13408.6|13410.1|13405.4|206
1616462400000|2021-03-23 01:20:00|13412|13406|13409.7|13406.7|13412.3|13407.8|13408.6|13404|198
1616462700000|2021-03-23 01:25:00|13409.6|13406.6|13408.2|13405.2|13411|13406.8|13407.5|13403.6|171
1616463000000|2021-03-23 01:30:00|13408.4|13405.4|13413.9|13407.9|13414|13409.5|13407.1|13402.6|252
1616463300000|2021-03-23 01:35:00|13414|13408|13409|13406|13414.1|13408.8|13408.7|13404.2|245
1616463600000|2021-03-23 01:40:00|13408.9|13405.9|13409.2|13406.2|13412.4|13407.9|13408.7|13404.2|251
1616463900000|2021-03-23 01:45:00|13410.8|13404.8|13413.3|13410.3|13415.1|13410.6|13409.4|13404.7|272
1616464200000|2021-03-23 01:50:00|13413.4|13410.4|13411.7|13408.7|13418.8|13414.4|13411.3|13407|290
1616464500000|2021-03-23 01:55:00|13411.6|13408.6|13409.1|13406.1|13413.2|13408.6|13408.1|13403.7|247
1616464800000|2021-03-23 02:00:00|13409.2|13406.2|13406.8|13403.8|13411.2|13406.7|13406.7|13402.5|218
1616465100000|2021-03-23 02:05:00|13406.9|13403.9|13409.6|13406.6|13412|13407.4|13406.6|13401.9|181
1616465400000|2021-03-23 02:10:00|13409.5|13406.5|13410.8|13407.8|13412.2|13408|13409|13404.6|267
1616465700000|2021-03-23 02:15:00|13410.7|13407.7|13416.5|13410.5|13417|13412.3|13409.6|13405.4|193
1616466000000|2021-03-23 02:20:00|13416.6|13410.6|13413.2|13410.2|13416.6|13412|13411.9|13407.8|143
1616466300000|2021-03-23 02:25:00|13413.3|13410.3|13416|13413|13418.6|13414.1|13413.3|13409.5|221
1616466600000|2021-03-23 02:30:00|13417.6|13411.6|13416.2|13410.2|13419.3|13414.8|13413.5|13409|241
1616466900000|2021-03-23 02:35:00|13416.1|13410.1|13414.1|13411.1|13417.3|13413.1|13413.5|13408.9|215
1616467200000|2021-03-23 02:40:00|13414.2|13411.2|13416.1|13410.1|13416.1|13411.7|13412.4|13408.3|216
1616467500000|2021-03-23 02:45:00|13416|13410|13416.9|13413.9|13419.9|13415.4|13414.2|13409.9|212
1616467800000|2021-03-23 02:50:00|13417|13414|13416.7|13413.7|13419.9|13415.4|13415.9|13411.4|209
1616468100000|2021-03-23 02:55:00|13416.6|13413.6|13415.9|13412.9|13418|13413.7|13415.2|13410.9|177
1616468400000|2021-03-23 03:00:00|13416|13413|13413.9|13410.9|13417.4|13413.3|13413.8|13409.6|159
1616468700000|2021-03-23 03:05:00|13413.8|13410.8|13415.3|13412.3|13417.4|13412.8|13413.8|13409.5|96
1616469000000|2021-03-23 03:10:00|13415.4|13412.4|13415.9|13412.9|13416.7|13412.9|13413.4|13409.1|165
1616469300000|2021-03-23 03:15:00|13415.8|13412.8|13413.5|13410.5|13417.5|13412.9|13413.2|13409|170
1616469600000|2021-03-23 03:20:00|13413.6|13410.6|13412.9|13409.9|13414.6|13411.1|13412.7|13408.2|106
1616469900000|2021-03-23 03:25:00|13413|13410|13409.7|13406.7|13414.4|13410|13409.7|13406.7|113
1616470200000|2021-03-23 03:30:00|13409.8|13406.8|13411.5|13408.5|13412.4|13408.5|13409.8|13405.9|108
1616470500000|2021-03-23 03:35:00|13411.6|13408.6|13410.3|13407.3|13413.5|13409.1|13409.8|13406|97
1616470800000|2021-03-23 03:40:00|13410.2|13407.2|13410.7|13407.7|13412.5|13408|13410.1|13406|83
1616471100000|2021-03-23 03:45:00|13410.8|13407.8|13410.6|13407.6|13412.1|13408.1|13410|13405.8|102
1616471400000|2021-03-23 03:50:00|13410.5|13407.5|13409.9|13406.9|13412.5|13408.2|13409.7|13406.2|121
1616471700000|2021-03-23 03:55:00|13410|13407|13407.3|13404.3|13410.6|13407.6|13406.5|13402|165
1616472000000|2021-03-23 04:00:00|13407.4|13404.4|13404.2|13401.2|13408.4|13404.7|13404.2|13400.3|185
1616472300000|2021-03-23 04:05:00|13404.3|13401.3|13405.3|13402.3|13406.7|13402.3|13403.4|13399.3|167
1616472600000|2021-03-23 04:10:00|13405.1|13402.1|13408.1|13405.1|13409.8|13405.3|13405.1|13402.1|121
1616472900000|2021-03-23 04:15:00|13408|13405|13408.9|13405.9|13410.6|13406.2|13406.8|13402.2|107
1616473200000|2021-03-23 04:20:00|13409|13406|13411.9|13405.9|13412.1|13407.6|13408.9|13404.5|107
1616473500000|2021-03-23 04:25:00|13412|13406|13412.8|13409.8|13414.2|13409.9|13410.2|13405.8|121
1616473800000|2021-03-23 04:30:00|13412.9|13409.9|13416|13413|13417.6|13413.1|13412.9|13408.4|127
1616474100000|2021-03-23 04:35:00|13415.9|13412.9|13411.6|13408.6|13418.2|13413.8|13411.3|13406.4|207
1616474400000|2021-03-23 04:40:00|13412.7|13406.7|13411.7|13408.7|13414.5|13410|13410.9|13406.5|165
1616474700000|2021-03-23 04:45:00|13411.9|13408.9|13414.3|13411.3|13415.9|13411.3|13411.9|13407.9|119
1616475000000|2021-03-23 04:50:00|13414.2|13411.2|13415.6|13412.6|13418.2|13413.7|13413.9|13409.5|187
1616475300000|2021-03-23 04:55:00|13415.7|13412.7|13421.5|13415.5|13421.6|13416.3|13415.2|13410.8|155
1616475600000|2021-03-23 05:00:00|13421.6|13415.6|13420.6|13414.6|13422.5|13417.5|13418.9|13414.5|195
1616475900000|2021-03-23 05:05:00|13419.2|13416.2|13419.3|13416.3|13420.7|13416.6|13419|13414.5|88
1616476200000|2021-03-23 05:10:00|13419.4|13416.4|13419.9|13416.9|13421.7|13417.4|13419.2|13415.1|101
1616476500000|2021-03-23 05:15:00|13420|13417|13420.9|13417.9|13422.4|13418|13419.7|13414.9|145
1616476800000|2021-03-23 05:20:00|13421|13418|13420.9|13417.9|13422.6|13418.3|13420.5|13416|100
1616477100000|2021-03-23 05:25:00|13420.8|13417.8|13423.7|13420.7|13427.3|13423.2|13420.8|13416.3|227
1616477400000|2021-03-23 05:30:00|13423.8|13420.8|13424.1|13421.1|13425.9|13421.6|13422.8|13418.1|190
1616477700000|2021-03-23 05:35:00|13423.9|13420.9|13424.9|13421.9|13426.6|13422.6|13423.8|13419.4|144
1616478000000|2021-03-23 05:40:00|13424.8|13421.8|13424.2|13418.2|13426.7|13421.9|13422.2|13418.1|112
1616478300000|2021-03-23 05:45:00|13424.4|13418.4|13422.3|13416.3|13425.1|13420.3|13420.7|13416.1|156
1616478600000|2021-03-23 05:50:00|13422.2|13416.2|13421.5|13418.5|13423.6|13419.2|13420.7|13416.2|115
1616478900000|2021-03-23 05:55:00|13421.6|13418.6|13420.8|13417.8|13423.6|13419.1|13420.5|13416.1|164
1616479200000|2021-03-23 06:00:00|13420.9|13417.9|13420.1|13417.1|13423.3|13418.8|13417.9|13413.5|160
1616479500000|2021-03-23 06:05:00|13420.2|13417.2|13420.1|13417.1|13424.4|13420.1|13419.7|13415.2|212
1616479800000|2021-03-23 06:10:00|13420|13417|13421|13418|13422.5|13418.1|13420|13416.1|159
1616480100000|2021-03-23 06:15:00|13421.1|13418.1|13424.1|13418.1|13424.4|13420|13420.8|13417.7|143
1616480400000|2021-03-23 06:20:00|13424.2|13418.2|13420.8|13417.8|13424.6|13420|13420.8|13416.6|175
1616480700000|2021-03-23 06:25:00|13420.7|13417.7|13419.6|13413.6|13422.2|13417.7|13417.3|13412.8|150
1616481000000|2021-03-23 06:30:00|13419.5|13413.5|13417.4|13414.4|13420.8|13416.2|13417.1|13413.4|176
1616481300000|2021-03-23 06:35:00|13417.2|13414.2|13416.9|13413.9|13419.4|13415.2|13416.2|13411.7|133
1616481600000|2021-03-23 06:40:00|13417|13414|13420.7|13414.7|13420.9|13416.3|13416.4|13412.4|138
1616481900000|2021-03-23 06:45:00|13420.8|13414.8|13418.1|13415.1|13421.1|13416.9|13417.6|13413.2|142
1616482200000|2021-03-23 06:50:00|13418.2|13415.2|13415.6|13412.6|13418.4|13415.2|13415.3|13410.8|194
1616482500000|2021-03-23 06:55:00|13415.5|13412.5|13416.9|13413.9|13417.8|13413.9|13415.5|13411.1|109
1616482800000|2021-03-23 07:00:00|13416.7|13413.7|13416.4|13410.4|13418.3|13413.8|13413.5|13408.9|173
1616483100000|2021-03-23 07:05:00|13416.3|13410.3|13414.7|13411.7|13417.5|13413|13413.1|13408.8|168
1616483400000|2021-03-23 07:10:00|13414.5|13411.5|13411.5|13408.5|13416.8|13412.4|13411.4|13406.8|216
1616483700000|2021-03-23 07:15:00|13411.4|13408.4|13411.7|13408.7|13414.9|13410.3|13409.9|13405.7|194
1616484000000|2021-03-23 07:20:00|13411.8|13408.8|13406.8|13403.8|13413.5|13409|13406.8|13402.2|183
1616484300000|2021-03-23 07:25:00|13406.9|13403.9|13408.7|13405.7|13411|13406.5|13406.6|13402.4|153
1616484600000|2021-03-23 07:30:00|13408.8|13405.8|13406.2|13400.2|13411.1|13406.6|13404.7|13400.2|234
1616484900000|2021-03-23 07:35:00|13406.3|13400.3|13414.4|13408.4|13414.6|13409.2|13404.2|13400|268
1616485200000|2021-03-23 07:40:00|13414.5|13408.5|13415.4|13409.4|13416.4|13411.7|13413.1|13408.3|225
1616485500000|2021-03-23 07:45:00|13415.3|13409.3|13418.1|13412.1|13418.4|13413.8|13413.9|13408.8|266
1616485800000|2021-03-23 07:50:00|13418.2|13412.2|13419.1|13413.1|13420.6|13415.9|13416.8|13412.1|192
1616486100000|2021-03-23 07:55:00|13419.2|13413.2|13418.1|13412.1|13420.5|13415.7|13415.6|13411|241
1616486400000|2021-03-23 08:00:00|13416.6|13413.6|13420|13414|13421.1|13416.6|13416.5|13412.1|292
1616486700000|2021-03-23 08:05:00|13420.1|13414.1|13421|13418|13423.8|13419|13420.1|13414.1|275
1616487000000|2021-03-23 08:10:00|13421.1|13418.1|13418.7|13415.7|13423|13418.4|13416.5|13411.4|359
1616487300000|2021-03-23 08:15:00|13418.6|13415.6|13416.5|13410.5|13420.5|13416.1|13414.9|13410.1|285
1616487600000|2021-03-23 08:20:00|13416.6|13410.6|13413.4|13407.4|13416.7|13412.1|13410.7|13406.2|287
1616487900000|2021-03-23 08:25:00|13413.3|13407.3|13418.3|13412.3|13418.8|13414.2|13412|13407.3|286
1616488200000|2021-03-23 08:30:00|13418.2|13412.2|13421.8|13415.8|13423|13417.7|13418.1|13412.1|312
1616488500000|2021-03-23 08:35:00|13420.1|13417.1|13417.7|13411.7|13422.7|13417.9|13417.6|13411.6|199
1616488800000|2021-03-23 08:40:00|13417.6|13411.6|13416.2|13413.2|13420.3|13414.3|13415.4|13410.8|183
1616489100000|2021-03-23 08:45:00|13415.9|13412.9|13415.1|13409.1|13417.6|13413|13413.6|13408.9|166
1616489400000|2021-03-23 08:50:00|13415.3|13409.3|13415.1|13409.1|13415.3|13409.4|13409.5|13404.8|187
1616489700000|2021-03-23 08:55:00|13414.9|13408.9|13414.4|13408.4|13415.1|13410.7|13412.7|13408.2|154
1616490000000|2021-03-23 09:00:00|13414.5|13408.5|13412.7|13409.7|13415.5|13410.9|13411.9|13407.5|167
1616490300000|2021-03-23 09:05:00|13412.8|13409.8|13413.1|13410.1|13414.6|13410.1|13412.6|13408.1|99
1616490600000|2021-03-23 09:10:00|13413|13410|13416.2|13413.2|13417.8|13413.5|13413|13408.7|150
1616490900000|2021-03-23 09:15:00|13416.1|13413.1|13420.5|13414.5|13421.3|13415.3|13415.9|13411.6|219
1616491200000|2021-03-23 09:20:00|13420.6|13414.6|13421.5|13415.5|13422.1|13417.5|13416.7|13412.3|189
1616491500000|2021-03-23 09:25:00|13421.4|13415.4|13420.5|13417.5|13422.2|13417.6|13419.3|13415|169
1616491800000|2021-03-23 09:30:00|13420.6|13417.6|13425.5|13419.5|13427.2|13421.2|13420.1|13415.7|289
1616492100000|2021-03-23 09:35:00|13425.4|13419.4|13432.2|13426.2|13432.2|13426.2|13425|13419.4|270
1616492400000|2021-03-23 09:40:00|13432.3|13426.3|13433.2|13430.2|13434.9|13430.2|13431|13425.8|227
1616492700000|2021-03-23 09:45:00|13433.1|13430.1|13433.7|13427.7|13434.7|13430.3|13430.8|13425.8|126
1616493000000|2021-03-23 09:50:00|13433.6|13427.6|13434.5|13428.5|13437.2|13432.5|13432.8|13427.3|192
1616493300000|2021-03-23 09:55:00|13434.4|13428.4|13431.8|13428.8|13434.6|13430.2|13430.1|13425.3|301
1616493600000|2021-03-23 10:00:00|13433.3|13427.3|13428.7|13422.7|13435.1|13429.3|13427.1|13421.1|324
1616493900000|2021-03-23 10:05:00|13428.6|13422.6|13424.1|13418.1|13428.7|13422.7|13422.6|13418.1|224
1616494200000|2021-03-23 10:10:00|13424|13418|13429.2|13423.2|13429.4|13424.2|13422.1|13417.3|219
1616494500000|2021-03-23 10:15:00|13429.3|13423.3|13433.7|13430.7|13435.5|13430.9|13427.9|13423.3|200
1616494800000|2021-03-23 10:20:00|13433.5|13430.5|13436.7|13430.7|13436.9|13431|13433.5|13427.8|188
1616495100000|2021-03-23 10:25:00|13436.8|13430.8|13435.1|13429.1|13438.4|13432.9|13434.9|13428.9|218
1616495400000|2021-03-23 10:30:00|13435.2|13429.2|13435.1|13429.1|13435.8|13429.9|13432.5|13427.7|214
1616495700000|2021-03-23 10:35:00|13435.2|13429.2|13435.4|13429.4|13437.1|13431.1|13432.9|13428.3|237
1616496000000|2021-03-23 10:40:00|13435.5|13429.5|13436|13430|13437.2|13431.8|13434.6|13428.6|178
1616496300000|2021-03-23 10:45:00|13436.2|13430.2|13435.3|13429.3|13437.1|13431.1|13434|13428.4|185
1616496600000|2021-03-23 10:50:00|13435.2|13429.2|13433.8|13427.8|13435.9|13429.9|13432.1|13427.4|177
1616496900000|2021-03-23 10:55:00|13433.7|13427.7|13432.2|13426.2|13433.8|13429|13430.9|13426.2|149
1616497200000|2021-03-23 11:00:00|13432.3|13426.3|13433.9|13427.9|13434.1|13428.1|13430.3|13425.4|191
1616497500000|2021-03-23 11:05:00|13433.8|13427.8|13432.6|13426.6|13434.4|13429.9|13431.9|13426.4|191
1616497800000|2021-03-23 11:10:00|13432.5|13426.5|13430.7|13424.7|13432.9|13426.9|13430.6|13424.6|167
1616498100000|2021-03-23 11:15:00|13430.8|13424.8|13431|13425|13431.2|13426.5|13427.1|13422.4|261
1616498400000|2021-03-23 11:20:00|13430.9|13424.9|13430|13424|13432.6|13428.1|13428.2|13423.6|192
1616498700000|2021-03-23 11:25:00|13429.9|13423.9|13432|13426|13432.8|13427.3|13428.2|13423.6|168
1616499000000|2021-03-23 11:30:00|13431.9|13425.9|13432.3|13426.3|13432.9|13427.9|13428.9|13423.4|316
1616499300000|2021-03-23 11:35:00|13430.8|13427.8|13432.2|13426.2|13432.9|13428.4|13429.6|13424.9|179
1616499600000|2021-03-23 11:40:00|13432.1|13426.1|13429.8|13426.8|13434.2|13429.5|13429.6|13424.6|194
1616499900000|2021-03-23 11:45:00|13429.7|13426.7|13431|13425|13431.8|13427.3|13428.3|13423.6|191
1616500200000|2021-03-23 11:50:00|13430.9|13424.9|13430.4|13424.4|13431.2|13425.7|13426.4|13421.6|234
1616500500000|2021-03-23 11:55:00|13430.5|13424.5|13430|13424|13431.4|13426.7|13427.3|13422.7|183
1616500800000|2021-03-23 12:00:00|13430.3|13424.3|13431.5|13425.5|13431.7|13426.7|13428.3|13423.5|181
1616501100000|2021-03-23 12:05:00|13431.4|13425.4|13430.3|13424.3|13431.5|13426|13427.1|13421.7|207
1616501400000|2021-03-23 12:10:00|13430.4|13424.4|13431.7|13425.7|13434|13428.7|13428|13423.5|218
1616501700000|2021-03-23 12:15:00|13430.2|13427.2|13428.8|13425.8|13432.8|13427.9|13428.8|13423.4|227
1616502000000|2021-03-23 12:20:00|13428.9|13425.9|13425.8|13419.8|13431.1|13425.9|13424.4|13419.8|259
1616502300000|2021-03-23 12:25:00|13425.9|13419.9|13426.6|13420.6|13428|13423.2|13424.3|13419.1|214
1616502600000|2021-03-23 12:30:00|13426.7|13420.7|13425|13419|13428.1|13423.7|13423.5|13418.5|270
1616502900000|2021-03-23 12:35:00|13425.1|13419.1|13426.2|13420.2|13427.4|13422.9|13423.2|13419|264
1616503200000|2021-03-23 12:40:00|13426.1|13420.1|13422.9|13416.9|13427.3|13422.9|13421|13415.4|238
1616503500000|2021-03-23 12:45:00|13423|13417|13421.4|13415.4|13423.5|13418.8|13419|13414.4|261
1616503800000|2021-03-23 12:50:00|13421.5|13415.5|13422.5|13416.5|13422.8|13418.5|13419.8|13415.4|135
1616504100000|2021-03-23 12:55:00|13422.4|13416.4|13425.9|13419.9|13425.9|13421.3|13418.1|13413.7|184
1616504400000|2021-03-23 13:00:00|13425.8|13419.8|13425.9|13419.9|13426.2|13421.4|13422.3|13417.6|191
1616504700000|2021-03-23 13:05:00|13425.8|13419.8|13428.5|13422.5|13430.2|13425.4|13424.9|13419.8|274
1616505000000|2021-03-23 13:10:00|13428.4|13422.4|13429.4|13423.4|13431.4|13426.6|13426.5|13422|198
1616505300000|2021-03-23 13:15:00|13429.5|13423.5|13427.6|13424.6|13431.2|13426.8|13427.6|13423.5|159
1616505600000|2021-03-23 13:20:00|13427.5|13424.5|13431|13425|13431|13426.9|13426|13421.6|241
1616505900000|2021-03-23 13:25:00|13430.9|13424.9|13434.9|13428.9|13435.4|13429.6|13429.5|13424.9|220
1616506200000|2021-03-23 13:30:00|13435|13429|13435|13432|13437|13432.2|13431.8|13426.4|308
1616506500000|2021-03-23 13:35:00|13435.1|13432.1|13431.2|13425.2|13437.4|13432.1|13430|13425.2|270
1616506800000|2021-03-23 13:40:00|13431.3|13425.3|13427.8|13424.8|13432.7|13428.2|13427.3|13422.6|234
1616507100000|2021-03-23 13:45:00|13427.9|13424.9|13429.4|13423.4|13431.3|13426.6|13426|13421.4|196
1616507400000|2021-03-23 13:50:00|13429.3|13423.3|13430|13427|13433|13428.3|13428|13423.3|287
1616507700000|2021-03-23 13:55:00|13429.9|13426.9|13433.6|13427.6|13434.2|13428.2|13428.9|13424.1|240
1616508000000|2021-03-23 14:00:00|13433.3|13427.3|13435.3|13429.3|13435.7|13430.7|13430.8|13426.1|251
1616508300000|2021-03-23 14:05:00|13435.4|13429.4|13432.2|13429.2|13438.1|13433.6|13431.5|13426.9|382
1616508600000|2021-03-23 14:10:00|13432.3|13429.3|13431.6|13428.6|13434.4|13429.8|13429.6|13425|355
1616508900000|2021-03-23 14:15:00|13431.5|13428.5|13430.7|13427.7|13433.6|13429.5|13429.9|13425|240
1616509200000|2021-03-23 14:20:00|13430.8|13427.8|13434.3|13428.3|13435.2|13430.4|13429.6|13425.6|263
1616509500000|2021-03-23 14:25:00|13434.4|13428.4|13432.4|13429.4|13435.1|13430.5|13431.4|13427|178
1616509800000|2021-03-23 14:30:00|13432.5|13429.5|13433.5|13430.5|13435.4|13430.9|13429.2|13424.5|251
1616510100000|2021-03-23 14:35:00|13433.6|13430.6|13436.9|13433.9|13438.8|13434.2|13433.6|13429.2|222
1616510400000|2021-03-23 14:40:00|13436.8|13433.8|13439|13433|13439.8|13435.4|13436.7|13432.1|171
1616510700000|2021-03-23 14:45:00|13439.2|13433.2|13436.3|13430.3|13439.3|13434.9|13434.7|13429.9|175
1616511000000|2021-03-23 14:50:00|13436.2|13430.2|13432.6|13426.6|13436.8|13432.3|13430.5|13425.5|181
1616511300000|2021-03-23 14:55:00|13432.5|13426.5|13430.8|13427.8|13433.4|13428.9|13429.8|13425.5|196
1616511600000|2021-03-23 15:00:00|13430.7|13427.7|13433.5|13427.5|13434.1|13429.9|13430|13425.1|214
1616511900000|2021-03-23 15:05:00|13433.8|13427.8|13431.9|13428.9|13434.4|13429.3|13431|13426.7|164
1616512200000|2021-03-23 15:10:00|13432|13429|13435.6|13429.6|13435.6|13431.3|13431.4|13428.3|166
1616512500000|2021-03-23 15:15:00|13434.1|13431.1|13434.7|13428.7|13436.5|13431.5|13432.6|13428.1|167
1616512800000|2021-03-23 15:20:00|13434.6|13428.6|13431.6|13428.6|13434.8|13430.6|13431.6|13426.8|195
1616513100000|2021-03-23 15:25:00|13431.7|13428.7|13436|13430|13436.1|13431.6|13430.1|13425.5|234
1616513400000|2021-03-23 15:30:00|13434.6|13431.6|13438.3|13435.3|13440.4|13435.7|13433.3|13428.9|271
1616513700000|2021-03-23 15:35:00|13438.4|13435.4|13441.5|13438.5|13443.5|13439.1|13436.6|13432.2|216
1616514000000|2021-03-23 15:40:00|13441.6|13438.6|13443.1|13437.1|13444.1|13439.3|13441.5|13437|118
1616514300000|2021-03-23 15:45:00|13443|13437|13441.9|13435.9|13443.3|13438.7|13439.9|13435.5|160
1616514600000|2021-03-23 15:50:00|13442|13436|13436.9|13433.9|13442.7|13437.7|13435|13430.5|205
1616514900000|2021-03-23 15:55:00|13437|13434|13434|13428|13439.9|13435.3|13433.5|13427.6|205
1616515200000|2021-03-23 16:00:00|13434.1|13428.1|13438.3|13432.3|13438.5|13432.5|13432.6|13427.9|211
1616515500000|2021-03-23 16:05:00|13438.5|13432.5|13439.2|13433.2|13441.2|13435.7|13436.7|13432.3|277
1616515800000|2021-03-23 16:10:00|13439.3|13433.3|13440.4|13434.4|13441.3|13436.2|13437.5|13432.6|238
1616516100000|2021-03-23 16:15:00|13440.5|13434.5|13437.4|13431.4|13440.7|13436.1|13435.8|13431.1|238
1616516400000|2021-03-23 16:20:00|13437.2|13431.2|13438.3|13432.3|13439.5|13434.9|13435.3|13430.9|282
1616516700000|2021-03-23 16:25:00|13438.2|13432.2|13440.2|13434.2|13440.2|13434.9|13437.1|13431.6|249
1616517000000|2021-03-23 16:30:00|13440.1|13434.1|13442.3|13439.3|13444|13439.3|13438.2|13433.9|283
1616517300000|2021-03-23 16:35:00|13442.2|13439.2|13442.8|13436.8|13443.7|13439.2|13440.6|13436.1|211
1616517600000|2021-03-23 16:40:00|13442.7|13436.7|13443|13437|13444.8|13440.2|13440.7|13436.2|283
1616517900000|2021-03-23 16:45:00|13443.1|13437.1|13444.2|13438.2|13444.9|13440.2|13442.4|13437|207
1616518200000|2021-03-23 16:50:00|13442.8|13439.8|13444|13438|13445|13440.3|13441.4|13437.2|209
1616518500000|2021-03-23 16:55:00|13443.9|13437.9|13444.1|13438.1|13444.9|13440.4|13441.1|13436.6|256
1616518800000|2021-03-23 17:00:00|13444|13438|13446.8|13440.8|13447.8|13443|13442.4|13437.6|222
1616519100000|2021-03-23 17:05:00|13446.7|13440.7|13446.9|13440.9|13449|13443.2|13445.9|13440.6|246
1616519400000|2021-03-23 17:10:00|13446.7|13440.7|13446.1|13440.1|13447.4|13442.4|13444.7|13439.8|174
1616519700000|2021-03-23 17:15:00|13446.2|13440.2|13442.5|13436.5|13446.5|13440.8|13440.6|13435.5|359
1616520000000|2021-03-23 17:20:00|13442.4|13436.4|13441.1|13438.1|13443.7|13438.8|13440.4|13435.7|214
1616520300000|2021-03-23 17:25:00|13442.5|13436.5|13444.7|13438.7|13445.8|13441.4|13440.8|13436.3|194
1616520600000|2021-03-23 17:30:00|13444.6|13438.6|13448|13442|13448.8|13444.1|13443.3|13438.5|265
1616520900000|2021-03-23 17:35:00|13448.2|13442.2|13450.6|13444.6|13450.6|13445.9|13446.1|13441.5|281
1616521200000|2021-03-23 17:40:00|13450.5|13444.5|13449.1|13443.1|13451.6|13447.1|13447.3|13442.8|201
1616521500000|2021-03-23 17:45:00|13449|13443|13443.9|13440.9|13449.1|13444.1|13443.9|13439.3|188
1616521800000|2021-03-23 17:50:00|13445.2|13439.2|13445.2|13439.2|13446.5|13441.6|13443.8|13438.9|192
1616522100000|2021-03-23 17:55:00|13445.3|13439.3|13449.1|13443.1|13450.3|13445.1|13443.8|13439.1|233
1616522400000|2021-03-23 18:00:00|13449.2|13443.2|13449.4|13443.4|13451.2|13446.6|13448.4|13442.4|267
1616522700000|2021-03-23 18:05:00|13449.6|13443.6|13446.8|13440.8|13450.6|13445.9|13445.1|13440.2|276
1616523000000|2021-03-23 18:10:00|13446.9|13440.9|13447.6|13441.6|13448.4|13443.6|13444.6|13440.3|159
1616523300000|2021-03-23 18:15:00|13447.8|13441.8|13448.9|13442.9|13449.2|13444.1|13445.5|13441|196
1616523600000|2021-03-23 18:20:00|13449|13443|13447.8|13441.8|13449.5|13444.8|13445.9|13441.2|208
1616523900000|2021-03-23 18:25:00|13447.9|13441.9|13447.9|13441.9|13449.6|13445.2|13446|13441.3|213
1616524200000|2021-03-23 18:30:00|13446.3|13443.3|13448.3|13445.3|13450.6|13446.6|13446|13441.5|209
1616524500000|2021-03-23 18:35:00|13448.2|13445.2|13449.9|13443.9|13451.2|13446.4|13447.8|13443.3|224
1616524800000|2021-03-23 18:40:00|13450.1|13444.1|13446.9|13443.9|13450.3|13446.4|13446.3|13442.1|207
1616525100000|2021-03-23 18:45:00|13447|13444|13446.7|13443.7|13449|13444.9|13446|13442|248
1616525400000|2021-03-23 18:50:00|13446.8|13443.8|13448.5|13445.5|13450.1|13445.6|13446.7|13442.7|199
1616525700000|2021-03-23 18:55:00|13448.4|13445.4|13450.9|13447.9|13452.2|13448.3|13448.3|13444.6|185
1616526000000|2021-03-23 19:00:00|13451|13448|13449.9|13443.9|13455|13450|13448.3|13443.3|216
1616526300000|2021-03-23 19:05:00|13448.4|13445.4|13448.8|13445.8|13449.9|13445.8|13446.4|13441.9|199
1616526600000|2021-03-23 19:10:00|13450.5|13444.5|13450|13444|13451.2|13446.1|13446|13441.3|245
1616526900000|2021-03-23 19:15:00|13450.1|13444.1|13448.5|13445.5|13451.4|13446.9|13448.3|13443.7|155
1616527200000|2021-03-23 19:20:00|13448.4|13445.4|13453.3|13447.3|13453.7|13448.9|13448.4|13444.1|264
1616527500000|2021-03-23 19:25:00|13453.2|13447.2|13453.6|13447.6|13454.6|13450.2|13451.2|13446.5|253
1616527800000|2021-03-23 19:30:00|13453.7|13447.7|13458.2|13452.2|13458.4|13453.8|13452|13447.5|299
1616528100000|2021-03-23 19:35:00|13458.1|13452.1|13456.7|13453.7|13458.7|13453.9|13455.9|13451.2|163
1616528400000|2021-03-23 19:40:00|13456.6|13453.6|13457.5|13451.5|13458.4|13453.8|13455.7|13450.9|167
1616528700000|2021-03-23 19:45:00|13457.4|13451.4|13456.9|13450.9|13457.5|13452.3|13453.4|13448.9|230
1616529000000|2021-03-23 19:50:00|13456.8|13450.8|13459.7|13453.7|13460.5|13455.5|13456.8|13450.8|224
1616529300000|2021-03-23 19:55:00|13459.8|13453.8|13459.6|13453.6|13460|13455.4|13456.2|13451.6|190
1616529600000|2021-03-23 20:00:00|13459.7|13453.7|13460.2|13454.2|13460.5|13454.5|13455.7|13449.7|193
1616529900000|2021-03-23 20:05:00|13460.3|13454.3|13460.3|13454.3|13461.5|13456|13458.8|13453.9|158
1616530200000|2021-03-23 20:10:00|13460.2|13454.2|13460.6|13454.6|13460.7|13455.9|13458.6|13454|85
1616530500000|2021-03-23 20:15:00|13460.5|13454.5|13460|13454|13460.6|13455.4|13458.4|13453.2|90
1616530800000|2021-03-23 20:20:00|13459.9|13453.9|13459.9|13453.9|13460.1|13455.4|13458.4|13453.2|94
1616531100000|2021-03-23 20:25:00|13459.8|13453.8|13460.2|13454.2|13460.8|13456|13458.9|13453.8|80
1616531400000|2021-03-23 20:30:00|13460.1|13454.1|13460.5|13454.5|13460.8|13454.8|13459.7|13453.7|111
1616531700000|2021-03-23 20:35:00|13460.2|13454.2|13460.2|13454.2|13461.1|13455.1|13459.8|13453.8|91
1616532000000|2021-03-23 20:40:00|13460.3|13454.3|13460.6|13454.6|13460.7|13454.7|13459.8|13453.8|67
1616532300000|2021-03-23 20:45:00|13459.4|13453.4|13460.4|13454.4|13460.9|13454.9|13459.1|13453.1|234
1616532600000|2021-03-23 20:50:00|13460.2|13454.2|13459.6|13450.8|13463|13454.9|13446|13430|243
1616532900000|2021-03-23 20:55:00|13460.1|13450.7|13456.1|13440.1|13463.1|13452.9|13452.4|13436.4|566
1616533200000|2021-03-23 21:00:00|13452.6|13436.6|13453.8|13437.8|13455.1|13439.1|13452.1|13436.1|55
1616533500000|2021-03-23 21:05:00|13452.9|13436.9|13451.4|13435.4|13458.7|13442.7|13449.7|13433.7|111
1616533800000|2021-03-23 21:10:00|13451|13435|13456.7|13440.7|13458.8|13442.8|13450.5|13434.5|120
1616534100000|2021-03-23 21:15:00|13456.5|13440.5|13450.3|13434.3|13458.2|13442.2|13449.2|13433.2|151
1616534400000|2021-03-23 21:20:00|13450|13434|13453|13437|13456.7|13440.7|13449.4|13433.4|121
1616534700000|2021-03-23 21:25:00|13456.7|13440.7|13451.7|13435.7|13457.2|13441.2|13450.3|13434.3|64
1616535000000|2021-03-23 21:30:00|13453.2|13437.2|13460.2|13446.1|13462.7|13446.7|13452.3|13436.3|176
1616535300000|2021-03-23 21:35:00|13460|13446.6|13460.1|13448.6|13465|13449.3|13456.1|13442.6|219
1616535600000|2021-03-23 21:40:00|13459.7|13447.9|13460.5|13444.5|13462|13451.2|13458.7|13443.7|139
1616535900000|2021-03-23 21:45:00|13460.9|13446|13460.8|13452.4|13462.6|13454.7|13459.1|13444.5|170
1616536200000|2021-03-23 21:50:00|13460.9|13452.5|13461|13454.4|13465|13455.6|13453.8|13437.8|197
1616536500000|2021-03-23 21:55:00|13461.1|13454.3|13460.4|13444.4|13464.6|13454.4|13454.5|13438.5|323
1616536800000|2021-03-23 22:00:00|13460.7|13444.7|13460.2|13453.6|13464.9|13455|13454.1|13438.1|417
1616537100000|2021-03-23 22:05:00|13460.3|13453.4|13460.4|13454.4|13461.7|13455|13459.6|13452.7|171
1616537400000|2021-03-23 22:10:00|13460.5|13454.5|13459.9|13453.9|13460.9|13454.7|13459.9|13453.9|79
1616537700000|2021-03-23 22:15:00|13459.8|13453.8|13460.2|13454.2|13460.8|13454.8|13459.4|13453.4|80
1616538000000|2021-03-23 22:20:00|13460.1|13454.1|13460.4|13454.4|13461.3|13454.7|13459.4|13453.4|111
1616538300000|2021-03-23 22:25:00|13460.3|13454.3|13459.3|13453.3|13462.7|13454.9|13459.3|13453.3|120
1616538600000|2021-03-23 22:30:00|13459.9|13453.9|13459.7|13453.7|13460.9|13454.9|13458.9|13452.9|128
1616538900000|2021-03-23 22:35:00|13459.6|13453.6|13459.2|13453.2|13460.1|13454.1|13458.2|13452.2|98
1616539200000|2021-03-23 22:40:00|13459.1|13453.1|13455.9|13449.9|13459.6|13453.6|13454.2|13448.2|184
1616539500000|2021-03-23 22:45:00|13455.8|13449.8|13454.6|13448.6|13456.4|13449.9|13454.4|13448.4|89
1616539800000|2021-03-23 22:50:00|13454.7|13448.7|13455.2|13449.2|13455.7|13449.7|13454.6|13448.6|72
1616540100000|2021-03-23 22:55:00|13455.5|13449.5|13457.9|13451.9|13458.3|13452.3|13454.9|13448.9|135
1616540400000|2021-03-23 23:00:00|13457.8|13451.8|13458.9|13452.9|13461.2|13455.2|13457.5|13451.5|167
1616540700000|2021-03-23 23:05:00|13458.8|13452.8|13457.1|13451.1|13461.1|13456.2|13457|13451|196
1616541000000|2021-03-23 23:10:00|13457.2|13451.2|13460.2|13454.2|13461|13455|13455.5|13449.5|166
1616541300000|2021-03-23 23:15:00|13460.3|13454.3|13457.6|13454.6|13460.4|13454.8|13457.4|13452.8|104
1616541600000|2021-03-23 23:20:00|13457.5|13454.5|13460.8|13454.8|13460.9|13456.3|13457.5|13452.9|95
1616541900000|2021-03-23 23:25:00|13460.6|13454.6|13460.4|13454.4|13460.6|13456.2|13458.7|13454.3|76
1616542200000|2021-03-23 23:30:00|13460.5|13454.5|13460.3|13454.3|13461|13455|13459.5|13453.5|146
1616542500000|2021-03-23 23:35:00|13460.4|13454.4|13460.6|13454.6|13460.7|13456.3|13458.7|13454.1|88
1616542800000|2021-03-23 23:40:00|13460.5|13454.5|13459.4|13456.4|13461.5|13456.6|13458.6|13453.8|110
1616543100000|2021-03-23 23:45:00|13459.5|13456.5|13465.7|13459.7|13466.2|13461|13459.5|13455|112
1616543400000|2021-03-23 23:50:00|13465.4|13459.4|13466.9|13460.9|13466.9|13461.7|13464.7|13459.4|110
1616543700000|2021-03-23 23:55:00|13466.8|13460.8|13467.7|13461.7|13469|13464.3|13466|13460.8|199
1616544000000|2021-03-24 00:00:00|13467.6|13461.6|13461.4|13455.4|13467.8|13462.4|13459.9|13454.1|321
1616544300000|2021-03-24 00:05:00|13461.3|13455.3|13464.4|13461.4|13466.6|13462.2|13461.3|13455.3|199
1616544600000|2021-03-24 00:10:00|13464.3|13461.3|13465.7|13462.7|13468.2|13463.6|13462.9|13458.1|213
1616544900000|2021-03-24 00:15:00|13467.2|13461.2|13466.2|13463.2|13468.3|13463.9|13464.9|13460.4|183
1616545200000|2021-03-24 00:20:00|13466.1|13463.1|13461.9|13455.9|13467.6|13463.1|13461.2|13455.9|195
1616545500000|2021-03-24 00:25:00|13462|13456|13460.6|13457.6|13462.4|13457.9|13458.4|13453.6|151
1616545800000|2021-03-24 00:30:00|13462|13456|13461.3|13455.3|13464.7|13460.1|13460.6|13455.1|169
1616546100000|2021-03-24 00:35:00|13461.2|13455.2|13460.3|13457.3|13462.9|13458|13458.7|13454.1|218
1616546400000|2021-03-24 00:40:00|13461.8|13455.8|13460.3|13457.3|13462.3|13457.8|13459|13454.6|174
1616546700000|2021-03-24 00:45:00|13460.2|13457.2|13461|13458|13462.3|13458.1|13458.9|13454.4|181
1616547000000|2021-03-24 00:50:00|13461.1|13458.1|13463.7|13460.7|13466.5|13462|13460.5|13456|234
1616547300000|2021-03-24 00:55:00|13463.5|13460.5|13464.1|13461.1|13466.5|13462.3|13463.5|13459.4|211
1616547600000|2021-03-24 01:00:00|13464|13461|13464.3|13461.3|13467.4|13462.9|13463.1|13458.5|348
1616547900000|2021-03-24 01:05:00|13465.9|13459.9|13464.8|13461.8|13467.2|13462.7|13464|13459.6|240
1616548200000|2021-03-24 01:10:00|13465|13462|13464.1|13458.1|13466.6|13462|13462.5|13458|220
1616548500000|2021-03-24 01:15:00|13462.6|13459.6|13461.3|13455.3|13464.1|13459.8|13457.4|13452.6|321
1616548800000|2021-03-24 01:20:00|13461.2|13455.2|13462.8|13459.8|13464.4|13459.9|13459|13454.6|274
1616549100000|2021-03-24 01:25:00|13462.7|13459.7|13460.2|13457.2|13464|13459.8|13459.4|13454.8|152
1616549400000|2021-03-24 01:30:00|13461.7|13455.7|13459.2|13456.2|13461.7|13457|13459.1|13454.6|267
1616549700000|2021-03-24 01:35:00|13459.3|13456.3|13458.9|13452.9|13461.2|13456.8|13457.2|13452.9|331
1616550000000|2021-03-24 01:40:00|13459|13453|13458.9|13455.9|13460.2|13455.9|13457|13452.9|290
1616550300000|2021-03-24 01:45:00|13459|13456|13458.9|13455.9|13461.2|13457|13457.8|13453.7|251
1616550600000|2021-03-24 01:50:00|13459|13456|13456.2|13453.2|13461.3|13456.7|13455.4|13450.9|257
1616550900000|2021-03-24 01:55:00|13456.3|13453.3|13459.5|13456.5|13461.7|13457.1|13456.3|13451.8|287
1616551200000|2021-03-24 02:00:00|13461.1|13455.1|13460.9|13454.9|13462.6|13458.1|13456.9|13452.9|217
1616551500000|2021-03-24 02:05:00|13461|13455|13463.1|13457.1|13464.2|13459.6|13458.6|13454.2|243
1616551800000|2021-03-24 02:10:00|13463.2|13457.2|13462.1|13459.1|13466.2|13461.6|13460.2|13455.8|314
1616552100000|2021-03-24 02:15:00|13462|13459|13467.4|13464.4|13469.2|13464.6|13462|13457.5|255
1616552400000|2021-03-24 02:20:00|13467.6|13464.6|13469.4|13466.4|13471.2|13466.7|13466.3|13462.4|197
1616552700000|2021-03-24 02:25:00|13469.5|13466.5|13470.9|13464.9|13471.7|13467.3|13466.9|13462.7|336
1616553000000|2021-03-24 02:30:00|13471.2|13465.2|13467.9|13464.9|13471.4|13467.5|13467.9|13463.7|250
1616553300000|2021-03-24 02:35:00|13468|13465|13465.7|13462.7|13471.7|13467|13465.7|13461.8|258
1616553600000|2021-03-24 02:40:00|13465.8|13462.8|13465.5|13462.5|13467.2|13463|13464|13460.1|178
1616553900000|2021-03-24 02:45:00|13465.6|13462.6|13467.9|13464.9|13470|13465.5|13465.3|13461.7|229
1616554200000|2021-03-24 02:50:00|13468|13465|13469.9|13466.9|13471.9|13467.5|13466.9|13462.4|201
1616554500000|2021-03-24 02:55:00|13470.5|13467.5|13475.6|13469.6|13476.7|13472.4|13468.9|13464.5|277
1616554800000|2021-03-24 03:00:00|13475.7|13469.7|13472.9|13466.9|13476.1|13471.1|13471.5|13466.6|227
1616555100000|2021-03-24 03:05:00|13472.8|13466.8|13473|13467|13474.7|13470.1|13470.8|13466.3|261
1616555400000|2021-03-24 03:10:00|13472.8|13466.8|13469.3|13463.3|13473.1|13468.6|13467.6|13463.2|317
1616555700000|2021-03-24 03:15:00|13469.2|13463.2|13469|13463|13470|13465.5|13466.3|13461.8|157
1616556000000|2021-03-24 03:20:00|13468.8|13462.8|13467.3|13461.3|13469.6|13465|13465.6|13461|145
1616556300000|2021-03-24 03:25:00|13467.4|13461.4|13464.8|13458.8|13467.5|13462.9|13463.1|13458.7|162
1616556600000|2021-03-24 03:30:00|13464.7|13458.7|13460.5|13457.5|13464.7|13460.4|13460.1|13455.8|184
1616556900000|2021-03-24 03:35:00|13460.4|13457.4|13459.9|13456.9|13462.1|13457.8|13457.9|13453.6|210
1616557200000|2021-03-24 03:40:00|13460|13457|13458.7|13455.7|13461.8|13458|13457.6|13453|193
1616557500000|2021-03-24 03:45:00|13458.6|13455.6|13456.6|13453.6|13459.3|13455.6|13456.5|13452.6|133
1616557800000|2021-03-24 03:50:00|13456.5|13453.5|13456|13453|13457.4|13453.6|13454.5|13450.3|177
1616558100000|2021-03-24 03:55:00|13455.9|13452.9|13457.8|13454.8|13459.5|13454.9|13455.8|13451.6|180
1616558400000|2021-03-24 04:00:00|13458|13455|13458.9|13455.9|13460.3|13456.5|13457.3|13452.6|166
1616558700000|2021-03-24 04:05:00|13458.8|13455.8|13459.3|13456.3|13459.9|13456.4|13458|13453.7|124
1616559000000|2021-03-24 04:10:00|13459.2|13456.2|13460.7|13454.7|13461.7|13457.3|13457.2|13452.7|210
1616559300000|2021-03-24 04:15:00|13460.8|13454.8|13459.8|13453.8|13460.8|13456.2|13456.9|13452.5|225
1616559600000|2021-03-24 04:20:00|13459.9|13453.9|13459.6|13456.6|13461.2|13457.2|13458.3|13453.8|184
1616559900000|2021-03-24 04:25:00|13459.5|13456.5|13460.1|13454.1|13461.2|13456.9|13458.4|13453.9|176
1616560200000|2021-03-24 04:30:00|13458.6|13455.6|13458|13455|13460.4|13456|13457.2|13452.6|189
1616560500000|2021-03-24 04:35:00|13457.9|13454.9|13459.1|13456.1|13460.3|13456.2|13457.3|13452.9|138
1616560800000|2021-03-24 04:40:00|13459.2|13456.2|13461.6|13458.6|13462.6|13458.6|13458.9|13454.5|131
1616561100000|2021-03-24 04:45:00|13461.5|13458.5|13462.9|13459.9|13464.8|13460.5|13460.7|13456.1|172
1616561400000|2021-03-24 04:50:00|13463|13460|13460.8|13457.8|13464.3|13460.3|13460.6|13456.2|185
1616561700000|2021-03-24 04:55:00|13460.9|13457.9|13460|13457|13463|13458.7|13458.7|13454.5|188
1616562000000|2021-03-24 05:00:00|13460.1|13457.1|13464.5|13458.5|13465.2|13460.7|13460|13456.1|184
1616562300000|2021-03-24 05:05:00|13463|13460|13460.7|13457.7|13465.4|13460.9|13460.6|13456.2|226
1616562600000|2021-03-24 05:10:00|13460.8|13457.8|13459.5|13456.5|13462.6|13458.2|13459.3|13454.8|149
1616562900000|2021-03-24 05:15:00|13459.6|13456.6|13459.8|13456.8|13461.6|13457.2|13459.3|13455.3|116
1616563200000|2021-03-24 05:20:00|13459.9|13456.9|13462.1|13459.1|13463.6|13459.3|13459.6|13455.3|104
1616563500000|2021-03-24 05:25:00|13462.2|13459.2|13462|13459|13463.7|13459.3|13461.9|13457.4|99
1616563800000|2021-03-24 05:30:00|13461.9|13458.9|13460.4|13457.4|13463.3|13459.1|13460.4|13456|188
1616564100000|2021-03-24 05:35:00|13460.5|13457.5|13465.6|13462.6|13466.7|13462.6|13460.1|13456|272
1616564400000|2021-03-24 05:40:00|13465.7|13462.7|13465.8|13462.8|13467.3|13462.9|13463.1|13458.8|229
1616564700000|2021-03-24 05:45:00|13465.9|13462.9|13465.8|13462.8|13469.2|13464.9|13465.1|13460.7|228
1616565000000|2021-03-24 05:50:00|13466|13463|13467.4|13464.4|13468.3|13464.5|13464.6|13460.6|256
1616565300000|2021-03-24 05:55:00|13469|13463|13469.7|13466.7|13473.8|13469.4|13467.4|13462.9|317
1616565600000|2021-03-24 06:00:00|13469.6|13466.6|13468.6|13465.6|13470.9|13466.9|13467.5|13463|314
1616565900000|2021-03-24 06:05:00|13468.7|13465.7|13467.6|13464.6|13473.1|13468.7|13467.6|13463.3|352
1616566200000|2021-03-24 06:10:00|13467.5|13464.5|13468.2|13465.2|13471.3|13467|13466.7|13461.9|258
1616566500000|2021-03-24 06:15:00|13468.5|13465.5|13470.6|13467.6|13476.3|13471.8|13468.3|13464.4|379
1616566800000|2021-03-24 06:20:00|13470.5|13467.5|13469.2|13466.2|13473.3|13468.6|13468.8|13464.3|259
1616567100000|2021-03-24 06:25:00|13469.8|13463.8|13467.8|13464.8|13471.3|13466.9|13466.5|13462.1|289
1616567400000|2021-03-24 06:30:00|13467.7|13464.7|13464.7|13461.7|13468.5|13464.8|13463.5|13459.3|294
1616567700000|2021-03-24 06:35:00|13464.6|13461.6|13465.3|13462.3|13467|13463.1|13463.9|13459.7|292
1616568000000|2021-03-24 06:40:00|13465.4|13462.4|13463.9|13460.9|13467.2|13462.9|13463.9|13460.6|243
1616568300000|2021-03-24 06:45:00|13464|13461|13462.4|13459.4|13464.6|13461.1|13462|13457.5|269
1616568600000|2021-03-24 06:50:00|13463.8|13457.8|13463.4|13460.4|13465.2|13460.7|13460.8|13456.4|259
1616568900000|2021-03-24 06:55:00|13463.5|13460.5|13464.2|13461.2|13466.5|13462|13462.8|13458.4|170
1616569200000|2021-03-24 07:00:00|13464|13461|13466.1|13463.1|13468.6|13464.1|13462|13457.5|213
1616569500000|2021-03-24 07:05:00|13467.5|13461.5|13466.5|13463.5|13471.5|13467|13462.5|13458|360
1616569800000|2021-03-24 07:10:00|13466.6|13463.6|13468.9|13465.9|13470.4|13466|13465.6|13461|325
1616570100000|2021-03-24 07:15:00|13469|13466|13471.6|13465.6|13471.6|13467.1|13465.8|13461|314
1616570400000|2021-03-24 07:20:00|13470.1|13467.1|13475.9|13472.9|13477.8|13473.2|13470|13465.8|334
1616570700000|2021-03-24 07:25:00|13475.8|13472.8|13479.3|13473.3|13480.5|13476|13475.2|13470.7|294
1616571000000|2021-03-24 07:30:00|13479.2|13473.2|13475.1|13472.1|13479.2|13474.7|13474.8|13470.4|254
1616571300000|2021-03-24 07:35:00|13475|13472|13470.1|13467.1|13476.2|13472.1|13469.2|13464.8|343
1616571600000|2021-03-24 07:40:00|13470.2|13467.2|13471.7|13468.7|13473.4|13469.3|13470.1|13465.8|229
1616571900000|2021-03-24 07:45:00|13471.8|13468.8|13472.8|13469.8|13475.6|13471.1|13470.9|13466.7|300
1616572200000|2021-03-24 07:50:00|13472.9|13469.9|13472.2|13469.2|13476.6|13472|13471.1|13466.5|244
1616572500000|2021-03-24 07:55:00|13472.1|13469.1|13472.1|13469.1|13475.9|13471.8|13470.8|13466.3|322
1616572800000|2021-03-24 08:00:00|13472|13469|13475.2|13472.2|13476.6|13472.8|13470.8|13466.2|351
1616573100000|2021-03-24 08:05:00|13475.1|13472.1|13472.7|13466.7|13477.3|13473.8|13471.1|13466.7|289
1616573400000|2021-03-24 08:10:00|13471.2|13468.2|13475.9|13469.9|13477.2|13472.5|13471.1|13467.1|289
1616573700000|2021-03-24 08:15:00|13474.2|13471.2|13471.3|13468.3|13475.2|13471.2|13469.7|13465.6|508
1616574000000|2021-03-24 08:20:00|13471.4|13468.4|13472.9|13469.9|13476|13471.7|13470.7|13467|290
1616574300000|2021-03-24 08:25:00|13473|13470|13473.3|13467.3|13475.6|13471.1|13472|13467.2|173
1616574600000|2021-03-24 08:30:00|13473.2|13467.2|13466.8|13463.8|13473.2|13467.2|13464.2|13459.4|433
1616574900000|2021-03-24 08:35:00|13466.7|13463.7|13468.2|13465.2|13470.1|13465.7|13464|13459.6|325
1616575200000|2021-03-24 08:40:00|13468.3|13465.3|13470.3|13464.3|13471.6|13467.1|13466.6|13462|242
1616575500000|2021-03-24 08:45:00|13468.8|13465.8|13463.1|13460.1|13471.9|13467.5|13462.9|13458.5|285
1616575800000|2021-03-24 08:50:00|13463|13460|13460.1|13457.1|13464.7|13460.5|13460|13456.1|299
1616576100000|2021-03-24 08:55:00|13460|13457|13459.9|13456.9|13462.6|13458.2|13457.9|13453.5|250
1616576400000|2021-03-24 09:00:00|13460.2|13457.2|13458.7|13455.7|13463.3|13458.9|13457.8|13453.5|254
1616576700000|2021-03-24 09:05:00|13458.8|13455.8|13457.7|13454.7|13460.5|13456.1|13456.4|13451.8|276
1616577000000|2021-03-24 09:10:00|13457.6|13454.6|13456.6|13450.6|13459.3|13455|13454.3|13449.9|342
1616577300000|2021-03-24 09:15:00|13456.5|13450.5|13446.5|13440.5|13456.7|13452.7|13446.4|13440.4|277
1616577600000|2021-03-24 09:20:00|13446.6|13440.6|13448.8|13445.8|13452|13447.5|13446.6|13440.6|300
1616577900000|2021-03-24 09:25:00|13448.7|13445.7|13451|13445|13452.5|13447.9|13448.7|13444.2|226
1616578200000|2021-03-24 09:30:00|13451.1|13445.1|13451.2|13445.2|13452.1|13447.3|13447.4|13442.7|211
1616578500000|2021-03-24 09:35:00|13449.8|13446.8|13455.6|13449.6|13456.3|13451.3|13448.5|13443.1|314
1616578800000|2021-03-24 09:40:00|13456|13450|13457.5|13451.5|13457.8|13453.3|13453.3|13448.6|238
1616579100000|2021-03-24 09:45:00|13457.4|13451.4|13457.7|13451.7|13459.2|13454.6|13455.9|13450.1|227
1616579400000|2021-03-24 09:50:00|13457.8|13451.8|13459.5|13453.5|13459.9|13455.3|13451.8|13445.8|276
1616579700000|2021-03-24 09:55:00|13459.6|13453.6|13453.8|13450.8|13460|13455.2|13453.7|13449.4|276
1616580000000|2021-03-24 10:00:00|13454|13451|13456.7|13453.7|13459|13454.4|13454|13449.5|274
1616580300000|2021-03-24 10:05:00|13456.6|13453.6|13459.5|13456.5|13461.5|13457|13456|13451.5|224
1616580600000|2021-03-24 10:10:00|13459.6|13456.6|13459.4|13456.4|13461.6|13457.1|13458.3|13453.8|246
1616580900000|2021-03-24 10:15:00|13459.3|13456.3|13456.5|13453.5|13461.6|13457.3|13455.4|13450.8|240
1616581200000|2021-03-24 10:20:00|13456.4|13453.4|13457.7|13454.7|13460.6|13456|13456.1|13451.5|242
1616581500000|2021-03-24 10:25:00|13457.6|13454.6|13462|13456|13463|13458.6|13457.6|13453.3|242
1616581800000|2021-03-24 10:30:00|13460.6|13457.6|13460.7|13457.7|13463.8|13459.2|13459.5|13454.7|254
1616582100000|2021-03-24 10:35:00|13462.2|13456.2|13462.6|13459.6|13464.1|13459.6|13459.9|13455.5|192
1616582400000|2021-03-24 10:40:00|13462.5|13459.5|13464.8|13458.8|13464.8|13460.3|13459.9|13455.4|206
1616582700000|2021-03-24 10:45:00|13464.9|13458.9|13463.6|13460.6|13466.2|13461.7|13462|13457.5|237
1616583000000|2021-03-24 10:50:00|13463.7|13460.7|13467.4|13464.4|13470.3|13465.8|13463.3|13459|253
1616583300000|2021-03-24 10:55:00|13467.5|13464.5|13462.8|13456.8|13469.3|13464.9|13462.1|13456.8|229
1616583600000|2021-03-24 11:00:00|13462.9|13456.9|13463.5|13457.5|13465.4|13460.6|13461.2|13456.7|161
1616583900000|2021-03-24 11:05:00|13463.6|13457.6|13461.3|13458.3|13463.9|13459.3|13460.1|13455.6|216
1616584200000|2021-03-24 11:10:00|13461.2|13458.2|13460.4|13457.4|13464.5|13460|13460.4|13455.8|226
1616584500000|2021-03-24 11:15:00|13460.3|13457.3|13461.6|13455.6|13463.4|13458.9|13459|13454.4|222
1616584800000|2021-03-24 11:20:00|13461.7|13455.7|13458|13452|13463|13458.5|13456.9|13451.4|232
1616585100000|2021-03-24 11:25:00|13457.9|13451.9|13458.4|13452.4|13459.4|13454.8|13456|13451.5|220
1616585400000|2021-03-24 11:30:00|13458|13452|13458.3|13452.3|13459.4|13454.9|13456|13451.6|216
1616585700000|2021-03-24 11:35:00|13458.2|13452.2|13459|13453|13459.5|13454.7|13456.1|13451.5|211
1616586000000|2021-03-24 11:40:00|13459.1|13453.1|13458.7|13455.7|13460.3|13456|13457|13452.5|198
1616586300000|2021-03-24 11:45:00|13458.5|13455.5|13459.1|13456.1|13461.1|13456.6|13458.2|13453.6|132
1616586600000|2021-03-24 11:50:00|13459|13456|13458.7|13455.7|13460.8|13456.3|13457.1|13452.6|232
1616586900000|2021-03-24 11:55:00|13458.6|13455.6|13456.8|13453.8|13459.5|13455.7|13456|13451.5|197
1616587200000|2021-03-24 12:00:00|13456.7|13453.7|13456.1|13453.1|13458.7|13454.7|13455|13450.5|246
1616587500000|2021-03-24 12:05:00|13455.8|13452.8|13453.1|13450.1|13457.3|13452.8|13453.1|13448.7|196
1616587800000|2021-03-24 12:10:00|13453.2|13450.2|13453.8|13450.8|13456.1|13451.7|13452.1|13447.8|245
1616588100000|2021-03-24 12:15:00|13453.5|13450.5|13452.7|13449.7|13456.3|13451.8|13452.6|13448.5|184
1616588400000|2021-03-24 12:20:00|13452.6|13449.6|13452.5|13449.5|13454.2|13449.8|13450.7|13446.2|231
1616588700000|2021-03-24 12:25:00|13452.6|13449.6|13455.6|13449.6|13455.7|13451.3|13451.1|13446.6|168
1616589000000|2021-03-24 12:30:00|13455.7|13449.7|13452.9|13449.9|13455.9|13450.8|13452.1|13447.7|233
1616589300000|2021-03-24 12:35:00|13453|13450|13454.3|13448.3|13455.2|13450.9|13452.1|13447.7|271
1616589600000|2021-03-24 12:40:00|13454.4|13448.4|13458.1|13455.1|13459.3|13455.1|13452.3|13447.9|310
1616589900000|2021-03-24 12:45:00|13458.7|13455.7|13460.1|13457.1|13462.1|13458.1|13457.9|13453.6|286
1616590200000|2021-03-24 12:50:00|13460.2|13457.2|13457.5|13454.5|13461.7|13457.2|13457.2|13452.9|223
1616590500000|2021-03-24 12:55:00|13457.4|13454.4|13458.6|13455.6|13461|13456.5|13456.3|13452|309
1616590800000|2021-03-24 13:00:00|13458.7|13455.7|13462.6|13459.6|13464.4|13459.9|13458.5|13454.8|317
1616591100000|2021-03-24 13:05:00|13462.5|13459.5|13462.6|13459.6|13465.9|13461.7|13461.2|13456.6|259
1616591400000|2021-03-24 13:10:00|13462.5|13459.5|13464.1|13458.1|13465.3|13460.9|13461.7|13458.1|190
1616591700000|2021-03-24 13:15:00|13464|13458|13464.2|13461.2|13466.3|13461.9|13462.1|13458|242
1616592000000|2021-03-24 13:20:00|13464.3|13461.3|13467.9|13464.9|13469.5|13465.1|13462.9|13458.6|289
1616592300000|2021-03-24 13:25:00|13467.2|13464.2|13467.9|13464.9|13470.5|13465.9|13466.8|13462.2|317
1616592600000|2021-03-24 13:30:00|13467.8|13464.8|13468.6|13462.6|13470.3|13465.6|13464.3|13459.9|358
1616592900000|2021-03-24 13:35:00|13467.2|13464.2|13467.8|13464.8|13469.4|13464.9|13466.1|13461.6|285
1616593200000|2021-03-24 13:40:00|13467.9|13464.9|13463.7|13457.7|13469.3|13464.9|13463.5|13457.5|268
1616593500000|2021-03-24 13:45:00|13463.8|13457.8|13461.8|13458.8|13464|13458.9|13460.8|13455.7|285
1616593800000|2021-03-24 13:50:00|13461.9|13458.9|13464.8|13458.8|13465.4|13460.8|13461.5|13456.9|236
1616594100000|2021-03-24 13:55:00|13463.3|13460.3|13465.6|13459.6|13465.6|13460.7|13463.1|13458.7|130
1616594400000|2021-03-24 14:00:00|13465.7|13459.7|13459.3|13456.3|13466.1|13460.6|13459.1|13454.5|170
1616594700000|2021-03-24 14:05:00|13459.2|13456.2|13463.6|13460.6|13465.7|13461.2|13458.2|13453.5|384
1616595000000|2021-03-24 14:10:00|13463.5|13460.5|13462.6|13459.6|13465.8|13461.4|13462|13457.7|333
1616595300000|2021-03-24 14:15:00|13462.4|13459.4|13467.8|13464.8|13469.3|13464.8|13462.4|13458|424
1616595600000|2021-03-24 14:20:00|13467.7|13464.7|13470.1|13464.1|13470.9|13466.9|13465.5|13460.9|372
1616595900000|2021-03-24 14:25:00|13470.2|13464.2|13465.2|13459.2|13471.2|13466.7|13465|13459.1|372
1616596200000|2021-03-24 14:30:00|13465.1|13459.1|13465.4|13462.4|13467.4|13463.3|13463.5|13458.9|343
1616596500000|2021-03-24 14:35:00|13465.3|13462.3|13464.9|13461.9|13467.1|13462.6|13463.1|13458.4|322
1616596800000|2021-03-24 14:40:00|13464.4|13461.4|13464.6|13461.6|13467.1|13462.6|13463.8|13459.6|308
1616597100000|2021-03-24 14:45:00|13464.7|13461.7|13462.9|13459.9|13466.7|13462.2|13462.7|13457.8|283
1616597400000|2021-03-24 14:50:00|13462.8|13459.8|13461.9|13455.9|13465.7|13461.4|13460.7|13455.5|246
1616597700000|2021-03-24 14:55:00|13462|13456|13461.1|13455.1|13463.2|13458.6|13459.5|13455|185
1616598000000|2021-03-24 15:00:00|13459.5|13456.5|13459.7|13456.7|13462.1|13457.4|13459|13454.3|192
1616598300000|2021-03-24 15:05:00|13459.6|13456.6|13460.4|13457.4|13462.1|13457.7|13458.2|13454|166
1616598600000|2021-03-24 15:10:00|13460.5|13457.5|13461.2|13458.2|13463.7|13459.5|13459.9|13455.5|166
1616598900000|2021-03-24 15:15:00|13461.1|13458.1|13459.1|13456.1|13461.6|13458.1|13458.7|13454.2|183
1616599200000|2021-03-24 15:20:00|13459.2|13456.2|13458.9|13455.9|13460.9|13456.6|13458.5|13454.2|134
1616599500000|2021-03-24 15:25:00|13459|13456|13460.1|13454.1|13460.8|13456.4|13456.5|13451.8|175
1616599800000|2021-03-24 15:30:00|13458.6|13455.6|13460.9|13454.9|13461.6|13457.2|13457.9|13453.5|220
1616600100000|2021-03-24 15:35:00|13460.8|13454.8|13459.2|13456.2|13462.9|13458.1|13459|13454.7|194
1616600400000|2021-03-24 15:40:00|13459.1|13456.1|13455.7|13449.7|13461.2|13457.2|13455.7|13449.7|259
1616600700000|2021-03-24 15:45:00|13455.6|13449.6|13454.2|13448.2|13455.8|13450.3|13450.1|13444.1|362
1616601000000|2021-03-24 15:50:00|13454.3|13448.3|13457.7|13451.7|13457.7|13452.5|13451.9|13447.2|296
1616601300000|2021-03-24 15:55:00|13457.6|13451.6|13455.1|13449.1|13458.3|13453.8|13453.1|13448.6|309
1616601600000|2021-03-24 16:00:00|13455.2|13449.2|13452.4|13449.4|13455.6|13450.8|13452.1|13447.5|352
1616601900000|2021-03-24 16:05:00|13454.2|13448.2|13451.1|13445.1|13454.6|13450|13449.2|13444.6|301
1616602200000|2021-03-24 16:10:00|13451|13445|13452.3|13449.3|13453.9|13449.3|13450.1|13444.8|267
1616602500000|2021-03-24 16:15:00|13453.7|13447.7|13452.5|13446.5|13453.8|13449.2|13450.7|13446.1|251
1616602800000|2021-03-24 16:20:00|13452.3|13446.3|13451.8|13445.8|13452.3|13447.9|13449.8|13444.9|210
1616603100000|2021-03-24 16:25:00|13450.3|13447.3|13451|13445|13452.6|13448|13450.1|13445|225
1616603400000|2021-03-24 16:30:00|13450.8|13444.8|13450.6|13444.6|13451.3|13446.9|13448.3|13443|283
1616603700000|2021-03-24 16:35:00|13449|13446|13449.4|13443.4|13450.9|13446.4|13447.2|13442.7|241
1616604000000|2021-03-24 16:40:00|13449.2|13443.2|13448.2|13445.2|13450.4|13445.9|13447.6|13443|234
1616604300000|2021-03-24 16:45:00|13448.1|13445.1|13451.8|13445.8|13452.3|13447.8|13447.8|13443.4|301
1616604600000|2021-03-24 16:50:00|13451.6|13445.6|13454.7|13451.7|13456.5|13452|13450.2|13445.6|302
1616604900000|2021-03-24 16:55:00|13454.8|13451.8|13458.1|13452.1|13459.1|13454.5|13454.2|13449.5|290
1616605200000|2021-03-24 17:00:00|13456.6|13453.6|13457.9|13451.9|13461.5|13457.1|13455.4|13451|328
1616605500000|2021-03-24 17:05:00|13456.2|13453.2|13456.1|13453.1|13458.3|13454.1|13455.3|13450.7|375
1616605800000|2021-03-24 17:10:00|13455.6|13452.6|13459.6|13453.6|13459.6|13455|13455.6|13450.9|297
1616606100000|2021-03-24 17:15:00|13459.5|13453.5|13456.9|13450.9|13460.4|13455.9|13454.8|13450.2|284
1616606400000|2021-03-24 17:20:00|13455.4|13452.4|13455.4|13452.4|13459.6|13455.1|13454.9|13450.4|319
1616606700000|2021-03-24 17:25:00|13455.5|13452.5|13453.8|13450.8|13457.8|13453.5|13453.2|13448.7|261
1616607000000|2021-03-24 17:30:00|13453.9|13450.9|13453.4|13450.4|13455.3|13450.9|13452.6|13448.1|272
1616607300000|2021-03-24 17:35:00|13453.3|13450.3|13454|13448|13455.3|13450.9|13451.3|13446.7|267
1616607600000|2021-03-24 17:40:00|13453.9|13447.9|13456.1|13453.1|13457.5|13453.2|13452.1|13447.7|224
1616607900000|2021-03-24 17:45:00|13456.2|13453.2|13453.5|13450.5|13459.4|13454.8|13453.1|13448.7|358
1616608200000|2021-03-24 17:50:00|13455.1|13449.1|13452.6|13449.6|13455.5|13450.9|13451.3|13446.5|370
1616608500000|2021-03-24 17:55:00|13452.7|13449.7|13453.5|13447.5|13454.9|13450|13451.3|13446.8|316
1616608800000|2021-03-24 18:00:00|13453.6|13447.6|13454.4|13448.4|13457.9|13453.1|13452.6|13447.5|287
1616609100000|2021-03-24 18:05:00|13452.9|13449.9|13453.2|13447.2|13454.7|13450.1|13450.2|13445.7|218
1616609400000|2021-03-24 18:10:00|13453.3|13447.3|13454.9|13451.9|13456.5|13452|13451.9|13447.2|309
1616609700000|2021-03-24 18:15:00|13455.9|13449.9|13453.1|13450.1|13456|13451.4|13452.7|13447.8|295
1616610000000|2021-03-24 18:20:00|13454.5|13448.5|13451.7|13448.7|13455.5|13451.1|13451.3|13447|243
1616610300000|2021-03-24 18:25:00|13451.6|13448.6|13454.6|13451.6|13456.1|13451.6|13451.4|13446.9|242
1616610600000|2021-03-24 18:30:00|13454.7|13451.7|13456.4|13453.4|13458.7|13454|13454.7|13450.1|282
1616610900000|2021-03-24 18:35:00|13458|13452|13458.5|13452.5|13459.2|13454.6|13455.2|13450.7|318
1616611200000|2021-03-24 18:40:00|13458.4|13452.4|13461.5|13455.5|13461.6|13456.9|13456.7|13452.2|251
1616611500000|2021-03-24 18:45:00|13461.3|13455.3|13453.2|13447.2|13461.5|13456.9|13452.1|13446.8|400
1616611800000|2021-03-24 18:50:00|13453.3|13447.3|13453.1|13447.1|13454|13448.9|13450.4|13445.8|243
1616612100000|2021-03-24 18:55:00|13453.2|13447.2|13451.3|13448.3|13454.7|13449.9|13450.1|13445.4|290
1616612400000|2021-03-24 19:00:00|13453.1|13447.1|13452|13446|13453.1|13448.4|13448.8|13443.7|283
1616612700000|2021-03-24 19:05:00|13452.1|13446.1|13451.5|13445.5|13452.5|13447.8|13449.5|13445.2|188
1616613000000|2021-03-24 19:10:00|13451.3|13445.3|13451.9|13448.9|13453.5|13449|13449.8|13445.3|226
1616613300000|2021-03-24 19:15:00|13451.7|13448.7|13452.2|13446.2|13453.7|13449|13450.2|13445.7|256
1616613600000|2021-03-24 19:20:00|13452.3|13446.3|13454.4|13448.4|13454.5|13449.6|13450.7|13446.3|171
1616613900000|2021-03-24 19:25:00|13454.5|13448.5|13457.2|13451.2|13457.9|13453.4|13454.2|13448.2|292
1616614200000|2021-03-24 19:30:00|13457.3|13451.3|13458.4|13452.4|13459.9|13455.1|13455.6|13450.8|266
1616614500000|2021-03-24 19:35:00|13458.3|13452.3|13456.4|13453.4|13458.9|13454.6|13455.1|13450.5|246
1616614800000|2021-03-24 19:40:00|13456.5|13453.5|13458.4|13452.4|13458.5|13454.1|13455.4|13450.8|270
1616615100000|2021-03-24 19:45:00|13458.3|13452.3|13458.3|13452.3|13459.1|13454|13454.9|13450.6|247
1616615400000|2021-03-24 19:50:00|13456.9|13453.9|13460.4|13454.4|13460.6|13456.2|13456.7|13452.3|218
1616615700000|2021-03-24 19:55:00|13460.5|13454.5|13462.8|13456.8|13463.3|13458.7|13458.2|13453.6|289
1616616000000|2021-03-24 20:00:00|13462.7|13456.7|13462|13456|13465.5|13459.5|13461.7|13455.7|181
1616616300000|2021-03-24 20:05:00|13461.9|13455.9|13462.2|13459.2|13464.1|13459.3|13461.8|13455.8|97
1616616600000|2021-03-24 20:10:00|13463.5|13457.5|13462.8|13459.8|13464.3|13459.9|13462|13457.1|66
1616616900000|2021-03-24 20:15:00|13464.3|13458.3|13462.6|13459.6|13464.3|13459.8|13462.5|13457.8|68
1616617200000|2021-03-24 20:20:00|13462.5|13459.5|13462.1|13456.1|13464.5|13459.7|13461.7|13455.7|91
1616617500000|2021-03-24 20:25:00|13462|13456|13464|13458|13464.1|13458.1|13460.5|13455.6|67
1616617800000|2021-03-24 20:30:00|13464.1|13458.1|13463.3|13457.3|13464.4|13458.4|13462.3|13456.3|102
1616618100000|2021-03-24 20:35:00|13463.4|13457.4|13466.2|13460.2|13466.7|13460.7|13463.2|13457.2|71
1616618400000|2021-03-24 20:40:00|13466.4|13460.4|13465.7|13459.7|13466.4|13460.4|13464.8|13458.8|109
1616618700000|2021-03-24 20:45:00|13466.3|13460.3|13466.5|13460.5|13466.8|13460.8|13465.3|13459.3|121
1616619000000|2021-03-24 20:50:00|13466.2|13460.2|13466.2|13460.2|13466.7|13460.7|13465|13459|102
1616619300000|2021-03-24 20:55:00|13466.3|13460.3|13468.5|13452.5|13477.4|13464.6|13464.9|13448.9|706
1616619600000|2021-03-24 21:00:00|13468.7|13452.7|13468.5|13452.5|13469.3|13453.3|13467.8|13451.8|41
1616619900000|2021-03-24 21:05:00|13467.4|13451.4|13470.6|13454.6|13471.9|13455.9|13466.9|13450.9|98
1616620200000|2021-03-24 21:10:00|13468|13452|13467.2|13451.2|13470.8|13454.8|13466.1|13450.1|114
1616620500000|2021-03-24 21:15:00|13468.8|13452.8|13466.2|13450.2|13468.8|13452.8|13463.8|13447.8|101
1616620800000|2021-03-24 21:20:00|13466.5|13450.5|13466.2|13450.2|13468|13452.3|13463.8|13447.8|98
1616621100000|2021-03-24 21:25:00|13467.3|13451.3|13466.8|13450.8|13468.1|13452.3|13463.8|13447.8|106
1616621400000|2021-03-24 21:30:00|13467.3|13451.3|13467|13451|13468.2|13452.3|13462.9|13446.9|92
1616621700000|2021-03-24 21:35:00|13467.8|13451.8|13467.4|13451.4|13468|13452.3|13465.8|13449.8|115
1616622000000|2021-03-24 21:40:00|13466|13450|13467.1|13451.1|13468|13452.3|13466|13450|136
1616622300000|2021-03-24 21:45:00|13467|13451|13466.7|13450.7|13471.1|13455.1|13465.3|13449.3|168
1616622600000|2021-03-24 21:50:00|13466.4|13450.4|13467.3|13451.3|13469.9|13453.9|13465.5|13449.5|105
1616622900000|2021-03-24 21:55:00|13467.2|13451.2|13466.8|13450.8|13475.1|13459.1|13465.5|13449.5|149
1616623200000|2021-03-24 22:00:00|13467.6|13451.6|13468|13459.4|13474.8|13462.6|13465.7|13449.7|205
1616623500000|2021-03-24 22:05:00|13467.3|13460|13465.8|13459|13471.9|13462.4|13465.5|13455.8|244
1616623800000|2021-03-24 22:10:00|13467.2|13457.8|13465.2|13459.2|13467.2|13459.4|13464.6|13457.6|68
1616624100000|2021-03-24 22:15:00|13465.3|13459.3|13465|13459|13468.5|13460.7|13464.4|13456.9|117
1616624400000|2021-03-24 22:20:00|13465.3|13459.3|13464.4|13456.7|13471.2|13462.5|13462.2|13453.9|220
1616624700000|2021-03-24 22:25:00|13464.5|13457.3|13464|13458|13464.9|13458.9|13463|13456.6|112
1616625000000|2021-03-24 22:30:00|13463.8|13457.8|13467.5|13461.5|13468.7|13461.9|13463.3|13456.9|221
1616625300000|2021-03-24 22:35:00|13467.3|13461.3|13464.9|13458.9|13468.9|13462.9|13464.6|13457.7|184
1616625600000|2021-03-24 22:40:00|13465|13459|13465|13459|13467.6|13460.4|13464.6|13458.2|285
1616625900000|2021-03-24 22:45:00|13465.1|13459.1|13463.7|13457.7|13466.2|13460.2|13463.4|13457.4|147
1616626200000|2021-03-24 22:50:00|13463.8|13457.8|13464.9|13458.9|13466.6|13460.6|13463.8|13457.8|162
1616626500000|2021-03-24 22:55:00|13464.7|13458.7|13465.1|13459.1|13466.2|13460.2|13463.1|13456.9|157
1616626800000|2021-03-24 23:00:00|13465.2|13459.2|13463.8|13457.8|13466|13460|13463.5|13457.5|130
1616627100000|2021-03-24 23:05:00|13463.9|13457.9|13468.4|13462.4|13468.5|13462.5|13462.2|13457.6|101
1616627400000|2021-03-24 23:10:00|13468.8|13462.8|13471.9|13465.9|13472.4|13466.8|13466.6|13460.6|168
1616627700000|2021-03-24 23:15:00|13472|13466|13470.7|13464.7|13473.8|13467.8|13469.1|13464|150
1616628000000|2021-03-24 23:20:00|13470.6|13464.6|13468.8|13462.8|13470.8|13466.3|13468.7|13462.7|156
1616628300000|2021-03-24 23:25:00|13468.9|13462.9|13469.8|13463.8|13470.6|13464.6|13468.3|13462.3|135
1616628600000|2021-03-24 23:30:00|13469.7|13463.7|13471.2|13468.2|13472|13468.3|13468.2|13463.7|150
1616628900000|2021-03-24 23:35:00|13471.1|13468.1|13469.2|13463.2|13472.2|13468.1|13468.9|13462.9|179
1616629200000|2021-03-24 23:40:00|13469.1|13463.1|13467.4|13464.4|13469.4|13464.8|13467.1|13462.1|245
1616629500000|2021-03-24 23:45:00|13468.7|13462.7|13467|13461|13469.1|13464.6|13465.9|13460.9|416
1616629800000|2021-03-24 23:50:00|13467.1|13461.1|13467.7|13461.7|13468.5|13464|13465.4|13460.5|247
1616630100000|2021-03-24 23:55:00|13466.3|13463.3|13467.8|13461.8|13468.9|13463.8|13465.6|13460.7|293
1616630400000|2021-03-25 00:00:00|13467.6|13461.6|13469.7|13466.7|13473.2|13468.3|13464.2|13459.2|394
1616630700000|2021-03-25 00:05:00|13469.6|13466.6|13472.5|13469.5|13474.5|13469.7|13468.9|13464|330
1616631000000|2021-03-25 00:10:00|13472.6|13469.6|13469|13466|13474.1|13470.2|13468.7|13463.4|369
1616631300000|2021-03-25 00:15:00|13469.1|13466.1|13472.8|13466.8|13473|13467.9|13466.6|13461.9|440
1616631600000|2021-03-25 00:20:00|13473.1|13467.1|13468.7|13462.7|13473.2|13468.5|13466.9|13461.9|339
1616631900000|2021-03-25 00:25:00|13468.8|13462.8|13467.3|13464.3|13470.3|13465.7|13466.3|13461.7|257
1616632200000|2021-03-25 00:30:00|13467.2|13464.2|13467|13464|13468.9|13464.5|13465.4|13460.9|228
1616632500000|2021-03-25 00:35:00|13467.1|13464.1|13464.5|13461.5|13468.3|13464.2|13464.5|13459.8|158
1616632800000|2021-03-25 00:40:00|13464.6|13461.6|13465.9|13462.9|13469.7|13465|13463|13458.7|279
1616633100000|2021-03-25 00:45:00|13465.8|13462.8|13464.5|13461.5|13467.5|13463.1|13464.1|13459.7|220
1616633400000|2021-03-25 00:50:00|13464.6|13461.6|13461.3|13458.3|13465.3|13461.9|13460.3|13455.6|280
1616633700000|2021-03-25 00:55:00|13462.7|13456.7|13459.6|13456.6|13463.5|13459|13459.3|13454.9|260
1616634000000|2021-03-25 01:00:00|13459.5|13456.5|13463.6|13460.6|13465.2|13460.7|13459.5|13455.9|260
1616634300000|2021-03-25 01:05:00|13463.7|13460.7|13465.6|13462.6|13468.4|13464|13463.7|13460.2|213
1616634600000|2021-03-25 01:10:00|13467.3|13461.3|13467.8|13464.8|13470.2|13465.8|13465.8|13461.3|214
1616634900000|2021-03-25 01:15:00|13467.9|13464.9|13466.8|13463.8|13470.8|13466.2|13466.3|13461.5|221
1616635200000|2021-03-25 01:20:00|13466.9|13463.9|13467.5|13464.5|13469.3|13465|13465.5|13461.1|228
1616635500000|2021-03-25 01:25:00|13467.4|13464.4|13467.2|13461.2|13469.8|13465.5|13465.4|13460.9|197
1616635800000|2021-03-25 01:30:00|13467.1|13461.1|13476.9|13470.9|13477.4|13472.5|13465.9|13461|410
1616636100000|2021-03-25 01:35:00|13476.8|13470.8|13477.1|13471.1|13480.8|13476.4|13474.3|13469.7|362
1616636400000|2021-03-25 01:40:00|13477.2|13471.2|13470.8|13467.8|13477.4|13472.8|13470.3|13465.7|290
1616636700000|2021-03-25 01:45:00|13470.9|13467.9|13472.4|13466.4|13474.4|13470|13470|13465.6|323
1616637000000|2021-03-25 01:50:00|13472.3|13466.3|13475.8|13469.8|13476|13470.9|13470.5|13465.8|344
1616637300000|2021-03-25 01:55:00|13475.9|13469.9|13476.8|13470.8|13477.5|13473|13472.3|13467.8|278
1616637600000|2021-03-25 02:00:00|13476.6|13470.6|13474.2|13468.2|13477.2|13472.8|13472.9|13468|285
1616637900000|2021-03-25 02:05:00|13474.1|13468.1|13469.8|13463.8|13474.2|13468.9|13468.2|13463.7|303
1616638200000|2021-03-25 02:10:00|13469.9|13463.9|13468.7|13465.7|13470.7|13466.2|13467.7|13463.3|271
1616638500000|2021-03-25 02:15:00|13469.8|13463.8|13466.6|13463.6|13469.8|13465.2|13465.1|13460.4|198
1616638800000|2021-03-25 02:20:00|13466.7|13463.7|13466.2|13463.2|13468.4|13464.2|13464.8|13460.3|284
1616639100000|2021-03-25 02:25:00|13466.3|13463.3|13463.8|13460.8|13469.2|13464.8|13463.7|13459.1|321
1616639400000|2021-03-25 02:30:00|13463.9|13460.9|13464.6|13461.6|13466.5|13462.2|13462.5|13457.9|300
1616639700000|2021-03-25 02:35:00|13464.7|13461.7|13465.5|13462.5|13468.5|13464|13464.6|13460.2|243
1616640000000|2021-03-25 02:40:00|13465.4|13462.4|13465.5|13462.5|13468.1|13463.6|13464.1|13459.6|259
1616640300000|2021-03-25 02:45:00|13465.6|13462.6|13466.8|13463.8|13468.6|13464.3|13464.9|13460.7|219
1616640600000|2021-03-25 02:50:00|13466.7|13463.7|13462.9|13459.9|13469.3|13465.1|13462.9|13458.8|262
1616640900000|2021-03-25 02:55:00|13462.7|13459.7|13463.8|13460.8|13465.5|13461|13460.4|13456.1|277
1616641200000|2021-03-25 03:00:00|13463.7|13460.7|13463.9|13460.9|13466.5|13461.9|13462.7|13458.3|231
1616641500000|2021-03-25 03:05:00|13464|13461|13465.5|13462.5|13467.3|13463|13463.7|13458.9|153
1616641800000|2021-03-25 03:10:00|13465.7|13462.7|13465.5|13462.5|13468.2|13463.8|13465.1|13460.8|142
1616642100000|2021-03-25 03:15:00|13465.3|13462.3|13465.8|13459.8|13466.1|13462.3|13463.6|13459.2|221
1616642400000|2021-03-25 03:20:00|13465.7|13459.7|13464.3|13461.3|13467.4|13463.3|13464|13459.5|135
1616642700000|2021-03-25 03:25:00|13464.4|13461.4|13463.5|13460.5|13466.8|13462.7|13463.2|13459.2|189
1616643000000|2021-03-25 03:30:00|13463.3|13460.3|13463.2|13460.2|13465.6|13461.2|13461.4|13457.1|218
1616643300000|2021-03-25 03:35:00|13463.3|13460.3|13465.7|13462.7|13467.2|13463|13463.1|13458.6|244
1616643600000|2021-03-25 03:40:00|13465.6|13462.6|13467.1|13461.1|13468.3|13463.7|13465.2|13460.9|220
1616643900000|2021-03-25 03:45:00|13467|13461|13466.5|13463.5|13468.6|13464.2|13465.6|13461|215
1616644200000|2021-03-25 03:50:00|13468|13462|13469|13463|13469.3|13464.8|13466.3|13461.8|204
1616644500000|2021-03-25 03:55:00|13468.9|13462.9|13468|13465|13470|13465.6|13467|13462.4|249
1616644800000|2021-03-25 04:00:00|13467.8|13464.8|13469|13466|13470.4|13466.1|13467.2|13462.9|260
1616645100000|2021-03-25 04:05:00|13470.5|13464.5|13471|13468|13473.1|13468.9|13468.4|13464.2|135
1616645400000|2021-03-25 04:10:00|13471.1|13468.1|13469.1|13463.1|13472.4|13468.1|13467.6|13463|265
1616645700000|2021-03-25 04:15:00|13467.7|13464.7|13472.7|13469.7|13474.1|13469.8|13467.6|13463.5|196
1616646000000|2021-03-25 04:20:00|13472.5|13469.5|13474.2|13468.2|13475.2|13470.3|13471.3|13467.1|166
1616646300000|2021-03-25 04:25:00|13474.3|13468.3|13473.1|13467.1|13474.3|13469.8|13471|13466.5|169
1616646600000|2021-03-25 04:30:00|13472.9|13466.9|13470.7|13464.7|13474.1|13469.3|13468.8|13464.3|171
1616646900000|2021-03-25 04:35:00|13470.8|13464.8|13471|13468|13473|13469.2|13468.8|13464.4|126
1616647200000|2021-03-25 04:40:00|13472.3|13466.3|13471.5|13468.5|13473.5|13469.1|13470.4|13465.8|176
1616647500000|2021-03-25 04:45:00|13471.4|13468.4|13473.4|13467.4|13474.5|13470.2|13471.4|13466.9|165
1616647800000|2021-03-25 04:50:00|13473.3|13467.3|13471.3|13468.3|13473.4|13469.6|13470.9|13466.5|129
1616648100000|2021-03-25 04:55:00|13471.2|13468.2|13474|13471|13475.4|13471.3|13470.9|13466.6|202
1616648400000|2021-03-25 05:00:00|13473.9|13470.9|13471.5|13468.5|13476.6|13472|13471.5|13467.1|225
1616648700000|2021-03-25 05:05:00|13472.9|13466.9|13469.5|13463.5|13473.4|13468.7|13467.4|13463.2|277
1616649000000|2021-03-25 05:10:00|13469.4|13463.4|13468.8|13465.8|13472.4|13467.9|13467.8|13463.3|283
1616649300000|2021-03-25 05:15:00|13468.7|13465.7|13467.4|13464.4|13470.1|13466|13465.8|13461.3|212
1616649600000|2021-03-25 05:20:00|13468.8|13462.8|13466.7|13463.7|13469.5|13465.1|13466.4|13462|162
1616649900000|2021-03-25 05:25:00|13466.6|13463.6|13465.1|13462.1|13468.6|13464.2|13464.5|13460.3|173
1616650200000|2021-03-25 05:30:00|13465.2|13462.2|13467.2|13461.2|13468.2|13463.6|13463.2|13458.9|208
1616650500000|2021-03-25 05:35:00|13467.3|13461.3|13468.3|13462.3|13468.3|13463.9|13465.2|13461.1|173
1616650800000|2021-03-25 05:40:00|13468.2|13462.2|13468|13465|13469.3|13465.2|13467|13462.2|163
1616651100000|2021-03-25 05:45:00|13467.9|13464.9|13471.6|13465.6|13471.8|13467.7|13466.4|13462.1|207
1616651400000|2021-03-25 05:50:00|13470.2|13467.2|13469.2|13463.2|13471.2|13467.4|13466.7|13462.4|196
1616651700000|2021-03-25 05:55:00|13467.7|13464.7|13471.2|13465.2|13471.3|13466.7|13466.4|13462.1|218
1616652000000|2021-03-25 06:00:00|13469.6|13466.6|13472.2|13469.2|13474.6|13470.5|13469.6|13465.2|280
1616652300000|2021-03-25 06:05:00|13473.7|13467.7|13469.7|13466.7|13473.7|13468.7|13469.7|13465.2|200
1616652600000|2021-03-25 06:10:00|13469.6|13466.6|13468.7|13465.7|13470.9|13466.9|13468|13463.8|202
1616652900000|2021-03-25 06:15:00|13468.6|13465.6|13467.5|13464.5|13470.2|13465.8|13465.7|13461.4|280
1616653200000|2021-03-25 06:20:00|13467.8|13464.8|13471.2|13468.2|13473.5|13469.2|13467.8|13463.7|212
1616653500000|2021-03-25 06:25:00|13471.1|13468.1|13472.3|13469.3|13473.8|13469.3|13470.2|13465.6|174
1616653800000|2021-03-25 06:30:00|13473.7|13467.7|13472.4|13469.4|13475.8|13471.4|13470.9|13466.4|269
1616654100000|2021-03-25 06:35:00|13472.3|13469.3|13470.5|13467.5|13473.1|13469.3|13470|13465.9|197
1616654400000|2021-03-25 06:40:00|13470.8|13467.8|13473.3|13470.3|13475.5|13471|13470.4|13466.1|249
1616654700000|2021-03-25 06:45:00|13474.9|13468.9|13474.6|13468.6|13475.2|13470.8|13472.1|13467.7|214
1616655000000|2021-03-25 06:50:00|13474.7|13468.7|13472.2|13469.2|13475.3|13470.6|13472|13467.7|205
1616655300000|2021-03-25 06:55:00|13472.3|13469.3|13474.4|13468.4|13475.1|13470.4|13470.8|13465.7|222
1616655600000|2021-03-25 07:00:00|13472.9|13469.9|13474.1|13468.1|13476.4|13471.1|13472.4|13467.3|212
1616655900000|2021-03-25 07:05:00|13474.2|13468.2|13472.5|13466.5|13474.2|13469.2|13471|13466.5|196
1616656200000|2021-03-25 07:10:00|13472.6|13466.6|13472.2|13469.2|13475.9|13471.2|13471|13465.5|209
1616656500000|2021-03-25 07:15:00|13473.8|13467.8|13475.6|13469.6|13476.3|13472|13472.4|13467.6|244
1616656800000|2021-03-25 07:20:00|13475.7|13469.7|13469.1|13466.1|13475.7|13469.7|13469|13464.4|289
1616657100000|2021-03-25 07:25:00|13469|13466|13470.1|13467.1|13471.9|13467.4|13468|13463.3|188
1616657400000|2021-03-25 07:30:00|13470|13467|13472|13466|13473.2|13468.6|13469.3|13464.7|205
1616657700000|2021-03-25 07:35:00|13472.2|13466.2|13469.2|13466.2|13473.1|13469.1|13469|13464.6|167
1616658000000|2021-03-25 07:40:00|13469.1|13466.1|13469.1|13466.1|13471|13467.3|13468.4|13463.9|209
1616658300000|2021-03-25 07:45:00|13469.2|13466.2|13469.6|13466.6|13471.5|13467.1|13469.1|13464.8|165
1616658600000|2021-03-25 07:50:00|13469.4|13466.4|13467.4|13464.4|13471.4|13467.2|13466.9|13462.5|196
1616658900000|2021-03-25 07:55:00|13467.3|13464.3|13475.1|13469.1|13475.3|13471|13467.3|13462.7|253
1616659200000|2021-03-25 08:00:00|13473.7|13470.7|13476|13470|13479|13474.2|13472.7|13468.3|315
1616659500000|2021-03-25 08:05:00|13475.8|13469.8|13469.3|13466.3|13475.8|13471.2|13469.1|13464.8|297
1616659800000|2021-03-25 08:10:00|13469.4|13466.4|13471.4|13468.4|13473.1|13469|13469.4|13465.2|233
1616660100000|2021-03-25 08:15:00|13471.5|13468.5|13467.1|13464.1|13474.4|13470.1|13467|13462.6|334
1616660400000|2021-03-25 08:20:00|13467|13464|13467.8|13464.8|13473|13468.3|13466.2|13461.8|319
1616660700000|2021-03-25 08:25:00|13468.2|13465.2|13467.6|13461.6|13471|13466.4|13467.2|13461.6|194
1616661000000|2021-03-25 08:30:00|13467.7|13461.7|13464.5|13461.5|13468.2|13463.7|13464.4|13459.8|197
1616661300000|2021-03-25 08:35:00|13464.6|13461.6|13468.9|13465.9|13470.4|13465.9|13464.2|13459.4|290
1616661600000|2021-03-25 08:40:00|13469.2|13466.2|13471.7|13465.7|13472.7|13468.5|13469.2|13465|193
1616661900000|2021-03-25 08:45:00|13471.6|13465.6|13471.7|13465.7|13473.6|13469|13469.5|13465|206
1616662200000|2021-03-25 08:50:00|13471.6|13465.6|13472.2|13466.2|13472.6|13468.3|13470|13465.6|181
1616662500000|2021-03-25 08:55:00|13470.5|13467.5|13469.3|13466.3|13472.9|13468.4|13468.1|13463.5|213
1616662800000|2021-03-25 09:00:00|13469.2|13466.2|13471.2|13465.2|13471.8|13467.1|13467.1|13462.9|256
1616663100000|2021-03-25 09:05:00|13471.3|13465.3|13471.2|13465.2|13471.5|13467.1|13468.6|13464.1|180
1616663400000|2021-03-25 09:10:00|13469.8|13466.8|13468.1|13465.1|13472.3|13468|13468.1|13463.6|199
1616663700000|2021-03-25 09:15:00|13468.2|13465.2|13468.5|13465.5|13470.5|13466.3|13467.7|13463.2|244
1616664000000|2021-03-25 09:20:00|13468.4|13465.4|13470.3|13467.3|13472.9|13468.4|13468|13463.5|246
1616664300000|2021-03-25 09:25:00|13471.6|13465.6|13472.8|13469.8|13474.1|13469.9|13469.4|13464.8|243
1616664600000|2021-03-25 09:30:00|13472.7|13469.7|13472.1|13466.1|13475.4|13471|13469.7|13465.1|238
1616664900000|2021-03-25 09:35:00|13470.5|13467.5|13471.2|13468.2|13474|13468.9|13469.6|13465.1|234
1616665200000|2021-03-25 09:40:00|13471.4|13468.4|13474|13471|13476.2|13471.7|13471.1|13467|195
1616665500000|2021-03-25 09:45:00|13475.1|13469.1|13473|13467|13476.3|13471.7|13471.5|13466.8|176
1616665800000|2021-03-25 09:50:00|13471.6|13468.6|13470.1|13464.1|13474.2|13469.6|13468.6|13464|217
1616666100000|2021-03-25 09:55:00|13470.2|13464.2|13469|13463|13470.6|13466.3|13466.2|13461.7|319
1616666400000|2021-03-25 10:00:00|13467.5|13464.5|13465.1|13462.1|13469.1|13464.6|13464.4|13460|191
1616666700000|2021-03-25 10:05:00|13465|13462|13464.4|13461.4|13468.6|13464.1|13463.9|13459.5|229
1616667000000|2021-03-25 10:10:00|13464.2|13461.2|13461.6|13458.6|13466.2|13461.2|13461.4|13457|219
1616667300000|2021-03-25 10:15:00|13461.7|13458.7|13462.1|13459.1|13465|13460.7|13461.6|13457.2|202
1616667600000|2021-03-25 10:20:00|13463.9|13457.9|13463.9|13457.9|13463.9|13459.1|13460.1|13455.6|229
1616667900000|2021-03-25 10:25:00|13463.7|13457.7|13464.3|13461.3|13465.8|13461.3|13462.2|13457.5|193
1616668200000|2021-03-25 10:30:00|13465.7|13459.7|13467.8|13461.8|13469.1|13464.4|13465.7|13459.7|238
1616668500000|2021-03-25 10:35:00|13466.4|13463.4|13471.8|13465.8|13472.4|13466.9|13466.4|13461.7|208
1616668800000|2021-03-25 10:40:00|13471.9|13465.9|13465.4|13462.4|13471.9|13467.2|13465.4|13461.1|149
1616669100000|2021-03-25 10:45:00|13465.6|13462.6|13466.8|13463.8|13468.8|13464.2|13465.5|13461.8|145
1616669400000|2021-03-25 10:50:00|13466.5|13463.5|13465.1|13462.1|13468.2|13463.7|13464.7|13460.6|163
1616669700000|2021-03-25 10:55:00|13465.3|13462.3|13463.3|13457.3|13467.6|13462.9|13463.2|13457.2|166
1616670000000|2021-03-25 11:00:00|13463.5|13457.5|13462.3|13459.3|13465.8|13461.2|13462.1|13457.1|173
1616670300000|2021-03-25 11:05:00|13462.4|13459.4|13461|13458|13464.6|13459.8|13460.7|13456|169
1616670600000|2021-03-25 11:10:00|13461.1|13458.1|13460.3|13457.3|13465|13460.4|13459.9|13455.4|191
1616670900000|2021-03-25 11:15:00|13460.2|13457.2|13461.2|13458.2|13463.8|13458.9|13460.1|13455.7|138
1616671200000|2021-03-25 11:20:00|13462.8|13456.8|13463.2|13457.2|13464.1|13459.5|13460.8|13456.4|159
1616671500000|2021-03-25 11:25:00|13463|13457|13461.8|13458.8|13464.8|13459.9|13461.3|13456.8|158
1616671800000|2021-03-25 11:30:00|13463.3|13457.3|13467.8|13461.8|13467.8|13463|13462.7|13457.2|288
1616672100000|2021-03-25 11:35:00|13467|13461|13472.6|13466.6|13473.3|13468.8|13464.4|13459.7|310
1616672400000|2021-03-25 11:40:00|13472.7|13466.7|13468.9|13465.9|13473.3|13468.8|13468.8|13464.4|179
1616672700000|2021-03-25 11:45:00|13469|13466|13470.8|13467.8|13472.1|13467.8|13468|13463.3|264
1616673000000|2021-03-25 11:50:00|13470.7|13467.7|13473.5|13470.5|13475.4|13472|13470.7|13467.2|252
1616673300000|2021-03-25 11:55:00|13473.4|13470.4|13475.2|13472.2|13477.2|13472.3|13472|13468.1|254
1616673600000|2021-03-25 12:00:00|13475.3|13472.3|13474.9|13471.9|13478.6|13474.4|13472.6|13468.1|317
1616673900000|2021-03-25 12:05:00|13474.8|13471.8|13472.7|13469.7|13476.6|13472.5|13472.6|13468.3|256
1616674200000|2021-03-25 12:10:00|13474.7|13468.7|13475.3|13472.3|13477.4|13472.5|13472.4|13468.2|297
1616674500000|2021-03-25 12:15:00|13474.9|13471.9|13479.3|13473.3|13479.4|13475|13474.6|13470.4|327
1616674800000|2021-03-25 12:20:00|13479.4|13473.4|13472.6|13469.6|13479.4|13475.1|13472.3|13468|300
1616675100000|2021-03-25 12:25:00|13472.7|13469.7|13473.6|13467.3|13475.5|13470.9|13472.3|13466|150
1616675400000|2021-03-25 12:30:00|13473.5|13467.4|13475.5|13469.5|13475.7|13471.2|13472.7|13466.7|249
1616675700000|2021-03-25 12:35:00|13475.4|13469.4|13478.7|13472.7|13479.4|13474.7|13474|13469.3|336
1616676000000|2021-03-25 12:40:00|13478.6|13472.6|13483.5|13477.5|13484|13478|13475.7|13470.6|458
1616676300000|2021-03-25 12:45:00|13483.4|13477.4|13477|13471|13483.5|13477.5|13473.7|13469.2|381
1616676600000|2021-03-25 12:50:00|13477.2|13471.2|13475.9|13469.9|13479.3|13474.5|13473.7|13469.2|354
1616676900000|2021-03-25 12:55:00|13476|13470|13474.3|13468.3|13476.9|13472|13472.1|13467.4|325
1616677200000|2021-03-25 13:00:00|13474.7|13468.7|13467.4|13464.4|13474.8|13468.8|13466.5|13461.8|430
1616677500000|2021-03-25 13:05:00|13467.3|13464.3|13473|13467|13474.2|13469.5|13466.8|13462.4|324
1616677800000|2021-03-25 13:10:00|13472.9|13466.9|13474.2|13468.2|13474.8|13470.2|13468.7|13464.2|263
1616678100000|2021-03-25 13:15:00|13474.1|13468.1|13466.6|13463.6|13474.2|13469.7|13466.5|13462|247
1616678400000|2021-03-25 13:20:00|13466.4|13463.4|13467.1|13461.1|13470.4|13465.7|13465.8|13461|230
1616678700000|2021-03-25 13:25:00|13467|13461|13467.9|13461.9|13470.2|13465.4|13465.9|13460.6|220
1616679000000|2021-03-25 13:30:00|13468|13462|13468.7|13462.7|13469.6|13464.8|13465.2|13460.7|340
1616679300000|2021-03-25 13:35:00|13469.1|13463.1|13463.6|13460.6|13470.2|13465.8|13463.6|13459.2|370
1616679600000|2021-03-25 13:40:00|13463.5|13460.5|13469|13463|13469.2|13464.5|13460.4|13455.7|286
1616679900000|2021-03-25 13:45:00|13469.1|13463.1|13470.4|13464.4|13470.4|13465.7|13464.5|13459.6|432
1616680200000|2021-03-25 13:50:00|13470.5|13464.5|13469.4|13466.4|13472.8|13468.4|13469.2|13464.4|290
1616680500000|2021-03-25 13:55:00|13469.3|13466.3|13468.7|13462.7|13472.5|13467.9|13465.3|13460.2|466
1616680800000|2021-03-25 14:00:00|13468.8|13462.8|13466.7|13460.7|13468.8|13464.5|13463.1|13458.8|486
1616681100000|2021-03-25 14:05:00|13466.8|13460.8|13468.3|13462.3|13471.9|13467.2|13465.3|13460.7|386
1616681400000|2021-03-25 14:10:00|13468.1|13462.1|13469.3|13466.3|13470.5|13466.3|13466.1|13461.4|408
1616681700000|2021-03-25 14:15:00|13469.1|13466.1|13475.8|13469.8|13477.8|13473.2|13469.1|13465.1|390
1616682000000|2021-03-25 14:20:00|13475.7|13469.7|13469.8|13463.8|13475.7|13470.9|13467.2|13462.4|402
1616682300000|2021-03-25 14:25:00|13469.6|13463.6|13470.8|13464.8|13471.9|13465.9|13467|13461|444
1616682600000|2021-03-25 14:30:00|13470.7|13464.7|13478.3|13472.3|13478.8|13473.6|13469.8|13464.6|419
1616682900000|2021-03-25 14:35:00|13478.2|13472.2|13476.3|13470.3|13480.9|13476.3|13474.9|13469.6|463
1616683200000|2021-03-25 14:40:00|13476|13470|13480.4|13474.4|13482.6|13478.2|13475.3|13469.5|387
1616683500000|2021-03-25 14:45:00|13480.3|13474.3|13484.3|13478.3|13484.3|13479.6|13478.5|13473.7|365
1616683800000|2021-03-25 14:50:00|13484.2|13478.2|13483.1|13477.1|13484.3|13479.5|13480.4|13475.5|250
1616684100000|2021-03-25 14:55:00|13483.2|13477.2|13478.9|13472.9|13483.7|13478.8|13477.3|13472.3|314
1616684400000|2021-03-25 15:00:00|13478.8|13472.8|13485.1|13479.1|13485.5|13479.5|13478.5|13472.5|336
1616684700000|2021-03-25 15:05:00|13485.2|13479.2|13486.5|13480.5|13486.7|13482.4|13480.8|13475.6|304
1616685000000|2021-03-25 15:10:00|13484.9|13481.9|13488.8|13482.8|13489.8|13485|13484.6|13480.2|263
1616685300000|2021-03-25 15:15:00|13488.7|13482.7|13486.2|13480.2|13489.2|13484.6|13484.9|13479.3|237
1616685600000|2021-03-25 15:20:00|13486|13480|13488.5|13482.5|13488.6|13483.3|13484.7|13479.8|169
1616685900000|2021-03-25 15:25:00|13488.4|13482.4|13487.1|13481.1|13490.6|13484.6|13485.3|13480.5|276
1616686200000|2021-03-25 15:30:00|13487|13481|13482|13476|13487.4|13482.4|13480.9|13476|382
1616686500000|2021-03-25 15:35:00|13480.6|13477.6|13481.9|13475.9|13483.4|13478.8|13479.5|13475|316
1616686800000|2021-03-25 15:40:00|13481.8|13475.8|13487.4|13481.4|13487.7|13483|13480|13475.6|310
1616687100000|2021-03-25 15:45:00|13485.7|13482.7|13488.6|13482.6|13489.7|13484.7|13485|13481.5|316
1616687400000|2021-03-25 15:50:00|13488.8|13482.8|13487|13481|13491|13486.3|13486.6|13480.6|333
1616687700000|2021-03-25 15:55:00|13487.1|13481.1|13489.9|13483.9|13494.3|13488.4|13487.1|13481.1|430
1616688000000|2021-03-25 16:00:00|13490|13484|13488.4|13482.4|13491.8|13486.7|13487.8|13482.4|307
1616688300000|2021-03-25 16:05:00|13488.3|13482.3|13491.2|13485.2|13493.8|13487.8|13487.3|13482.3|269
1616688600000|2021-03-25 16:10:00|13491.3|13485.3|13491.7|13485.7|13492.3|13487.3|13488.5|13483.1|314
1616688900000|2021-03-25 16:15:00|13491.6|13485.6|13487.2|13481.2|13491.9|13487.3|13485.9|13481.2|277
1616689200000|2021-03-25 16:20:00|13487.3|13481.3|13485.3|13479.3|13488.1|13483.5|13484.5|13479.1|197
1616689500000|2021-03-25 16:25:00|13485.2|13479.2|13481.4|13478.4|13485.3|13479.3|13480.4|13475.7|260
1616689800000|2021-03-25 16:30:00|13481.3|13478.3|13482.4|13479.4|13484.1|13479.7|13481.3|13476.6|202
1616690100000|2021-03-25 16:35:00|13482.3|13479.3|13485.3|13479.3|13486.4|13481.7|13482.3|13476.5|231
1616690400000|2021-03-25 16:40:00|13485.2|13479.2|13483.3|13477.3|13485.2|13479.2|13481.5|13476.2|237
1616690700000|2021-03-25 16:45:00|13483.4|13477.4|13486.1|13480.1|13487.3|13482|13481.7|13477.3|260
1616691000000|2021-03-25 16:50:00|13486|13480|13488.3|13482.3|13488.7|13482.7|13484.5|13479.7|239
1616691300000|2021-03-25 16:55:00|13488.2|13482.2|13492.2|13486.2|13492.3|13486.3|13488.1|13482.1|276
1616691600000|2021-03-25 17:00:00|13492.3|13486.3|13493.1|13487.1|13498.7|13492.7|13491.5|13485.9|482
1616691900000|2021-03-25 17:05:00|13493.4|13487.4|13494|13488|13494.9|13490.2|13491.6|13485.6|354
1616692200000|2021-03-25 17:10:00|13493.9|13487.9|13489.2|13483.2|13494.6|13490|13488.5|13482.5|372
1616692500000|2021-03-25 17:15:00|13489.4|13483.4|13490.7|13484.7|13491.6|13486.2|13485.7|13479.7|412
1616692800000|2021-03-25 17:20:00|13490.6|13484.6|13490.8|13484.8|13492.3|13487.7|13488.5|13483.5|431
1616693100000|2021-03-25 17:25:00|13490.5|13484.5|13491.9|13485.9|13493.1|13487.7|13488.7|13484.1|365
1616693400000|2021-03-25 17:30:00|13490|13487|13495.4|13489.4|13495.6|13491|13489.9|13485.4|344
1616693700000|2021-03-25 17:35:00|13495.3|13489.3|13491.1|13488.1|13498.5|13493.2|13491.1|13486.7|281
1616694000000|2021-03-25 17:40:00|13492.5|13486.5|13490.1|13484.1|13492.8|13488.3|13487.3|13482.6|336
1616694300000|2021-03-25 17:45:00|13490.2|13484.2|13490.4|13484.4|13492.6|13488.2|13485.7|13481.2|402
1616694600000|2021-03-25 17:50:00|13490.6|13484.6|13489.5|13483.5|13491|13486.1|13487.4|13482.9|330
1616694900000|2021-03-25 17:55:00|13489.6|13483.6|13489.1|13486.1|13490.7|13486.2|13486.7|13482.3|357
1616695200000|2021-03-25 18:00:00|13489.2|13486.2|13493|13487|13495.6|13490.5|13489.2|13485.2|279
1616695500000|2021-03-25 18:05:00|13492.9|13486.9|13490.2|13487.2|13493.4|13488.6|13488.8|13484|246
1616695800000|2021-03-25 18:10:00|13491.7|13485.7|13489|13483|13492|13487.4|13487.8|13482.9|237
1616696100000|2021-03-25 18:15:00|13488.7|13482.7|13487.8|13484.8|13490.2|13485.6|13485.9|13481|309
1616696400000|2021-03-25 18:20:00|13487.9|13484.9|13490.7|13484.7|13493.3|13488.5|13487.8|13483.4|212
1616696700000|2021-03-25 18:25:00|13490.8|13484.8|13490.2|13484.2|13492|13487|13488.4|13483.7|271
1616697000000|2021-03-25 18:30:00|13490.1|13484.1|13489.9|13483.9|13490.8|13485.6|13487.9|13482.9|280
1616697300000|2021-03-25 18:35:00|13490.2|13484.2|13488.5|13482.5|13490.3|13485.7|13486.5|13480.9|253
1616697600000|2021-03-25 18:40:00|13488.6|13482.6|13487.7|13481.7|13489.3|13484.7|13486.2|13481.7|202
1616697900000|2021-03-25 18:45:00|13487.6|13481.6|13486.3|13480.3|13488.2|13483.6|13484.7|13479.8|222
1616698200000|2021-03-25 18:50:00|13486.4|13480.4|13485.2|13479.2|13487.3|13482.7|13483.6|13479|180
1616698500000|2021-03-25 18:55:00|13485.1|13479.1|13488|13482|13490|13484|13483.4|13478.8|244
1616698800000|2021-03-25 19:00:00|13487.8|13481.8|13486.9|13480.9|13487.8|13482.4|13483.7|13479.2|225
1616699100000|2021-03-25 19:05:00|13486.8|13480.8|13489.4|13483.4|13490|13484.9|13485.6|13480|249
1616699400000|2021-03-25 19:10:00|13489.5|13483.5|13487.7|13481.7|13489.6|13483.6|13485.3|13480.1|259
1616699700000|2021-03-25 19:15:00|13487.6|13481.6|13487.6|13481.6|13487.8|13482.8|13483.7|13479.3|282
1616700000000|2021-03-25 19:20:00|13487.9|13481.9|13490.8|13484.8|13492.6|13486.6|13486.2|13481.6|240
1616700300000|2021-03-25 19:25:00|13490.9|13484.9|13493.5|13487.5|13494.5|13489|13489.6|13484|249
1616700600000|2021-03-25 19:30:00|13493.6|13487.6|13492.1|13486.1|13494.2|13489.1|13489.9|13485.1|211
1616700900000|2021-03-25 19:35:00|13490.6|13487.6|13488.9|13485.9|13493.7|13489.3|13488.9|13484.3|180
1616701200000|2021-03-25 19:40:00|13488.8|13485.8|13489.4|13483.4|13490.8|13486.1|13488|13483.2|201
1616701500000|2021-03-25 19:45:00|13489.5|13483.5|13488.7|13482.7|13489.7|13485.1|13487|13481.6|209
1616701800000|2021-03-25 19:50:00|13488.6|13482.6|13490|13484|13490|13485.1|13487.8|13482.2|257
1616702100000|2021-03-25 19:55:00|13489.9|13483.9|13490.2|13484.2|13491.8|13487|13488.7|13482.9|333
1616702400000|2021-03-25 20:00:00|13490.1|13484.1|13491.7|13485.7|13491.8|13487.6|13489.6|13483.6|137
1616702700000|2021-03-25 20:05:00|13491.6|13485.6|13489.1|13486.1|13491.6|13486.3|13488.9|13484.3|98
1616703000000|2021-03-25 20:10:00|13489.2|13486.2|13493.4|13487.4|13493.9|13489.1|13488.8|13484.4|113
1616703300000|2021-03-25 20:15:00|13493.5|13487.5|13493.7|13487.7|13494|13488|13493.4|13487.4|105
1616703600000|2021-03-25 20:20:00|13493.8|13487.8|13493.8|13487.8|13494.2|13489.3|13492.1|13487.4|103
1616703900000|2021-03-25 20:25:00|13494|13488|13493.9|13487.9|13494.3|13489.1|13491.8|13487.3|92
1616704200000|2021-03-25 20:30:00|13493.7|13487.7|13493.8|13487.8|13494.2|13488.2|13493.4|13487.4|103
1616704500000|2021-03-25 20:35:00|13493.7|13487.7|13491|13485|13493.9|13487.9|13491|13485|173
1616704800000|2021-03-25 20:40:00|13491.2|13485.2|13490.3|13484.3|13492|13486|13490.1|13484.1|157
1616705100000|2021-03-25 20:45:00|13490.6|13484.6|13488.6|13482.2|13492.3|13484.6|13486.7|13476.2|403
1616705400000|2021-03-25 20:50:00|13489|13482.1|13490.2|13484.2|13490.4|13484.4|13485.2|13474.2|302
1616705700000|2021-03-25 20:55:00|13490.1|13484.1|13490.6|13482.8|13492.2|13486.2|13489.3|13476.6|233
1616706000000|2021-03-25 21:00:00|13490|13482.9|13491.5|13475.5|13491.7|13482.9|13490|13474.6|42
1616706300000|2021-03-25 21:05:00|13489.3|13476.7|13493|13477|13495.7|13479.7|13486.5|13473|168
1616706600000|2021-03-25 21:10:00|13493.1|13477.1|13491.6|13475.6|13493.4|13479.4|13488.4|13475.6|132
1616706900000|2021-03-25 21:15:00|13491.7|13475.7|13497|13481.5|13501.9|13485.9|13488.4|13475.2|190
1616707200000|2021-03-25 21:20:00|13496.4|13481.6|13490.2|13474.6|13498.5|13482.5|13488.3|13474|249
1616707500000|2021-03-25 21:25:00|13490.4|13474.4|13489.9|13476.1|13491.3|13478.7|13486.1|13474|126
1616707800000|2021-03-25 21:30:00|13490.1|13476|13490.6|13478.1|13491.4|13479.9|13488.3|13474.3|212
1616708100000|2021-03-25 21:35:00|13491.1|13478.2|13490.6|13478.2|13492|13481.6|13488.4|13475.2|127
1616708400000|2021-03-25 21:40:00|13491.1|13475.7|13497.5|13481.5|13497.7|13481.7|13488.5|13475.6|196
1616708700000|2021-03-25 21:45:00|13497.7|13481.7|13495.9|13487.9|13499.7|13488.8|13495.9|13481.7|206
1616709000000|2021-03-25 21:50:00|13498|13486.6|13498|13486.5|13498.9|13489.1|13495.9|13483.5|154
1616709300000|2021-03-25 21:55:00|13497.8|13486.3|13497.4|13486.2|13499.4|13489.3|13495.7|13482.3|168
1616709600000|2021-03-25 22:00:00|13497.6|13487.2|13493.9|13483.5|13499.2|13490.5|13490.8|13481.3|293
1616709900000|2021-03-25 22:05:00|13494.8|13480.4|13491.5|13482.4|13497.1|13485.4|13488.7|13479.5|231
1616710200000|2021-03-25 22:10:00|13491.4|13482.8|13492.1|13482.4|13493.5|13484.7|13489.6|13480.2|120
1616710500000|2021-03-25 22:15:00|13491.3|13482.6|13492.7|13483.2|13493.7|13485.8|13488.7|13479.8|157
1616710800000|2021-03-25 22:20:00|13492.4|13482.9|13490.2|13484.2|13494.4|13485.6|13489.6|13479.7|128
1616711100000|2021-03-25 22:25:00|13490.4|13484.4|13490.6|13484.6|13494.3|13485.5|13489.2|13480.6|118
1616711400000|2021-03-25 22:30:00|13490|13484|13489.6|13483.6|13492.4|13484.4|13489.4|13483.4|86
1616711700000|2021-03-25 22:35:00|13489.5|13483.5|13487.2|13481.2|13489.9|13483.9|13485.6|13479.4|176
1616712000000|2021-03-25 22:40:00|13487.1|13481.1|13488|13482|13488.9|13482.9|13485.9|13479.9|129
1616712300000|2021-03-25 22:45:00|13487.7|13481.7|13483.9|13477.9|13488.8|13482.8|13483.6|13477.6|185
1616712600000|2021-03-25 22:50:00|13483.8|13477.8|13484.1|13478.1|13485|13479|13483.2|13477.2|155
1616712900000|2021-03-25 22:55:00|13484|13478|13484.5|13478.5|13484.6|13479.7|13482.2|13477.3|98
1616713200000|2021-03-25 23:00:00|13484.8|13478.8|13485.8|13479.8|13486.8|13480.8|13483.9|13477.9|166
1616713500000|2021-03-25 23:05:00|13485.9|13479.9|13486|13480|13486.9|13481.8|13484.5|13479.5|164
1616713800000|2021-03-25 23:10:00|13485.7|13479.7|13485.6|13479.6|13485.9|13481.3|13484.3|13478.5|176
1616714100000|2021-03-25 23:15:00|13485.5|13479.5|13484.7|13478.7|13486.2|13481.3|13483.1|13478|179
1616714400000|2021-03-25 23:20:00|13484.5|13478.5|13486|13480|13486.1|13480.2|13482.4|13477.9|143
1616714700000|2021-03-25 23:25:00|13486.1|13480.1|13483.9|13480.9|13486.3|13481.7|13482.7|13478.2|110
1616715000000|2021-03-25 23:30:00|13485.4|13479.4|13481.5|13475.5|13485.5|13481.1|13479.9|13475.5|158
1616715300000|2021-03-25 23:35:00|13481.6|13475.6|13478.8|13475.8|13482.3|13477.9|13478.7|13473.6|169
1616715600000|2021-03-25 23:40:00|13478.9|13475.9|13480.4|13477.4|13482.4|13477.8|13478.7|13474.3|176
1616715900000|2021-03-25 23:45:00|13480.3|13477.3|13478.5|13475.5|13481.9|13477.6|13477.8|13473.2|214
1616716200000|2021-03-25 23:50:00|13478.3|13475.3|13477.7|13474.7|13480.1|13475.6|13477.6|13473.3|168
1616716500000|2021-03-25 23:55:00|13477.8|13474.8|13479.5|13473.5|13479.9|13475.1|13476.4|13471.8|219
1616716800000|2021-03-26 00:00:00|13479.4|13473.4|13474.1|13468.1|13479.6|13475.3|13472.5|13467.8|446
1616717100000|2021-03-26 00:05:00|13474.2|13468.2|13474.2|13468.2|13477.5|13473|13472.4|13467.8|381
1616717400000|2021-03-26 00:10:00|13473.1|13470.1|13476.5|13473.5|13478.5|13474|13472.8|13468.4|300
1616717700000|2021-03-26 00:15:00|13476.6|13473.6|13480.8|13477.8|13482.2|13477.9|13476.3|13471.9|275
1616718000000|2021-03-26 00:20:00|13480.9|13477.9|13480.4|13477.4|13484.5|13480|13480.2|13475.9|171
1616718300000|2021-03-26 00:25:00|13480.5|13477.5|13482.2|13479.2|13483.5|13479.2|13480.3|13476.2|190
1616718600000|2021-03-26 00:30:00|13482.6|13479.6|13481.9|13478.9|13483.6|13479.9|13477.9|13473.7|199
1616718900000|2021-03-26 00:35:00|13482|13479|13484.8|13481.8|13486.4|13482.2|13482|13477.8|235
1616719200000|2021-03-26 00:40:00|13484.9|13481.9|13490.2|13484.2|13490.2|13485.6|13484.2|13479.7|206
1616719500000|2021-03-26 00:45:00|13488.5|13485.5|13488.9|13485.9|13489.6|13485.9|13486.2|13482.1|254
1616719800000|2021-03-26 00:50:00|13490.4|13484.4|13484.6|13481.6|13490.4|13486.8|13483.8|13479.6|321
1616720100000|2021-03-26 00:55:00|13484.4|13481.4|13483.8|13480.8|13487.4|13483.1|13481.6|13477|248
1616720400000|2021-03-26 01:00:00|13483.9|13480.9|13486|13483|13489|13484.7|13482.9|13478.7|281
1616720700000|2021-03-26 01:05:00|13485.9|13482.9|13486.4|13483.4|13489.1|13484.8|13485.7|13482.4|196
1616721000000|2021-03-26 01:10:00|13486.3|13483.3|13484.4|13478.4|13487.5|13483.5|13483.8|13478.3|269
1616721300000|2021-03-26 01:15:00|13484.3|13478.3|13483.2|13480.2|13486.4|13481.7|13481.7|13477.2|221
1616721600000|2021-03-26 01:20:00|13483.3|13480.3|13482.6|13479.6|13486|13481.7|13482.3|13477.6|344
1616721900000|2021-03-26 01:25:00|13482.7|13479.7|13483.8|13480.8|13487.2|13482.6|13482.6|13479.2|207
1616722200000|2021-03-26 01:30:00|13483.7|13480.7|13481.4|13478.4|13484.9|13481.3|13478.9|13474.5|269
1616722500000|2021-03-26 01:35:00|13481.6|13478.6|13480.8|13477.8|13483.1|13478.6|13479.8|13475.2|312
1616722800000|2021-03-26 01:40:00|13482.4|13476.4|13482.4|13479.4|13485.2|13480.6|13480.7|13476.2|266
1616723100000|2021-03-26 01:45:00|13482.5|13479.5|13486.1|13480.1|13486.6|13482.2|13481.9|13477.4|282
1616723400000|2021-03-26 01:50:00|13486|13480|13483.3|13480.3|13486|13481.4|13482.5|13478|235
1616723700000|2021-03-26 01:55:00|13483.1|13480.1|13482.6|13476.6|13484.5|13480.8|13479.6|13475.5|245
1616724000000|2021-03-26 02:00:00|13482.7|13476.7|13479.5|13476.5|13483.3|13479|13478.9|13473.9|350
1616724300000|2021-03-26 02:05:00|13479.6|13476.6|13480.2|13477.2|13482.3|13477.8|13478.7|13474.7|280
1616724600000|2021-03-26 02:10:00|13480|13477|13480.5|13477.5|13482.8|13478.4|13479.4|13475.5|174
1616724900000|2021-03-26 02:15:00|13480.4|13477.4|13481.6|13478.6|13483.8|13479.7|13479.7|13475.7|241
1616725200000|2021-03-26 02:20:00|13481.5|13478.5|13483.6|13480.6|13485.1|13480.6|13480.7|13476.4|189
1616725500000|2021-03-26 02:25:00|13483.5|13480.5|13485.4|13479.4|13488.1|13483.6|13483.2|13478.6|254
1616725800000|2021-03-26 02:30:00|13485.2|13479.2|13483.2|13480.2|13486.4|13482.2|13483|13478.8|358
1616726100000|2021-03-26 02:35:00|13483.3|13480.3|13482.4|13479.4|13484.9|13480.8|13482.1|13478.4|238
1616726400000|2021-03-26 02:40:00|13482.5|13479.5|13483.4|13477.4|13484.2|13480.1|13480.7|13476.5|286
1616726700000|2021-03-26 02:45:00|13481.9|13478.9|13479.4|13476.4|13483|13479.2|13479|13474.4|259
1616727000000|2021-03-26 02:50:00|13479.5|13476.5|13476.8|13473.8|13480.1|13476.5|13475.8|13471.2|219
1616727300000|2021-03-26 02:55:00|13476.9|13473.9|13478.4|13475.4|13480.3|13476.2|13476.1|13472.1|195
1616727600000|2021-03-26 03:00:00|13478.2|13475.2|13478.2|13475.2|13479.8|13475.3|13476.5|13472.2|171
1616727900000|2021-03-26 03:05:00|13478.3|13475.3|13477.8|13474.8|13480|13476.4|13477.7|13473.3|131
1616728200000|2021-03-26 03:10:00|13477.9|13474.9|13476.8|13473.8|13479.4|13475|13476.7|13472.2|109
1616728500000|2021-03-26 03:15:00|13476.7|13473.7|13476.5|13473.5|13478.3|13473.9|13475.8|13471.8|143
1616728800000|2021-03-26 03:20:00|13476.6|13473.6|13475.8|13472.8|13478.4|13474.1|13475.5|13472.2|142
1616729100000|2021-03-26 03:25:00|13475.7|13472.7|13474.3|13471.3|13476.2|13472.7|13473.1|13468.9|205
1616729400000|2021-03-26 03:30:00|13474.2|13471.2|13474.6|13471.6|13478.2|13473.8|13474.2|13469.7|176
1616729700000|2021-03-26 03:35:00|13474.7|13471.7|13475.8|13472.8|13477.5|13473.1|13473.8|13469.7|172
1616730000000|2021-03-26 03:40:00|13476|13473|13474.4|13471.4|13476.6|13473.3|13473.6|13469.9|147
1616730300000|2021-03-26 03:45:00|13474.5|13471.5|13476.5|13473.5|13478.4|13473.8|13474.5|13470.2|201
1616730600000|2021-03-26 03:50:00|13476.6|13473.6|13477.2|13474.2|13479|13474.7|13475.2|13470.8|192
1616730900000|2021-03-26 03:55:00|13476.9|13473.9|13476.8|13473.8|13480.3|13476.1|13476.4|13472.6|179
1616731200000|2021-03-26 04:00:00|13477|13474|13477.7|13474.7|13480.2|13476.1|13477|13472.8|185
1616731500000|2021-03-26 04:05:00|13477.6|13474.6|13480.1|13474.1|13480.2|13476.2|13476|13471.6|159
1616731800000|2021-03-26 04:10:00|13480|13474|13478.1|13475.1|13480.8|13476.5|13478.1|13473.7|139
1616732100000|2021-03-26 04:15:00|13478.2|13475.2|13479.5|13476.5|13481.4|13476.9|13477.8|13472.8|135
1616732400000|2021-03-26 04:20:00|13479.6|13476.6|13480.2|13477.2|13481.2|13477.5|13478.7|13474.9|124
1616732700000|2021-03-26 04:25:00|13480.3|13477.3|13477.2|13474.2|13482.1|13477.4|13477|13471.8|221
1616733000000|2021-03-26 04:30:00|13477.3|13474.3|13476.3|13473.3|13478.6|13474.3|13473.9|13469.6|244
1616733300000|2021-03-26 04:35:00|13476.2|13473.2|13477|13471|13478.1|13473.5|13474.4|13470.5|165
1616733600000|2021-03-26 04:40:00|13475.6|13472.6|13475.1|13472.1|13477.8|13473.2|13474.5|13470.1|123
1616733900000|2021-03-26 04:45:00|13477.2|13471.2|13475.3|13472.3|13477.3|13472.7|13474.5|13470.2|124
1616734200000|2021-03-26 04:50:00|13475.4|13472.4|13474.7|13471.7|13476.1|13472.6|13474.1|13469.8|137
1616734500000|2021-03-26 04:55:00|13474.6|13471.6|13475.3|13469.3|13476.1|13472|13473.7|13469.2|103
1616734800000|2021-03-26 05:00:00|13474|13471|13474.1|13471.1|13475.7|13471.5|13473|13468.8|193
1616735100000|2021-03-26 05:05:00|13474|13471|13471.8|13468.8|13475|13471|13471.7|13467.1|124
1616735400000|2021-03-26 05:10:00|13471.6|13468.6|13471.3|13468.3|13473.4|13469.2|13471.1|13466.5|178
1616735700000|2021-03-26 05:15:00|13471.2|13468.2|13470.9|13467.9|13473.4|13469.2|13470.2|13465.6|234
1616736000000|2021-03-26 05:20:00|13470.8|13467.8|13470.7|13467.7|13472.7|13468.4|13468.3|13463.8|170
1616736300000|2021-03-26 05:25:00|13470.5|13467.5|13469.9|13466.9|13472.2|13468|13469.1|13464.7|220
1616736600000|2021-03-26 05:30:00|13469.8|13466.8|13467.9|13464.9|13471.4|13467.2|13467.9|13463.9|174
1616736900000|2021-03-26 05:35:00|13468|13465|13466|13460|13468.2|13465|13463.7|13459|201
1616737200000|2021-03-26 05:40:00|13465.9|13459.9|13465.4|13462.4|13468.2|13463.8|13462.6|13458.1|261
1616737500000|2021-03-26 05:45:00|13465.3|13462.3|13465.6|13462.6|13467.4|13463.2|13464.6|13460.2|144
1616737800000|2021-03-26 05:50:00|13465.7|13462.7|13465.6|13462.6|13466.1|13463.1|13465.4|13462.4|98
1616738100000|2021-03-26 05:55:00|13465.5|13462.5|13464.7|13461.7|13466.8|13462.8|13464.2|13460|162
1616738400000|2021-03-26 06:00:00|13464.8|13461.8|13465.5|13462.5|13467.3|13463|13464.2|13460.2|258
1616738700000|2021-03-26 06:05:00|13465.4|13462.4|13463.4|13460.4|13467.2|13462.8|13462.1|13457.6|256
1616739000000|2021-03-26 06:10:00|13463.5|13460.5|13461.6|13458.6|13464.6|13460.5|13461.2|13456.7|286
1616739300000|2021-03-26 06:15:00|13461.8|13458.8|13463|13460|13465.1|13460.1|13461.5|13457.8|242
1616739600000|2021-03-26 06:20:00|13462.9|13459.9|13462.7|13459.7|13465|13460.5|13462|13457.6|214
1616739900000|2021-03-26 06:25:00|13462.6|13459.6|13460.5|13454.5|13464.8|13460.3|13459|13454.4|242
1616740200000|2021-03-26 06:30:00|13460.4|13454.4|13462.3|13459.3|13464.1|13459.5|13458.3|13453.7|162
1616740500000|2021-03-26 06:35:00|13462.2|13459.2|13464.5|13461.5|13466.6|13462.1|13461.2|13456.8|206
1616740800000|2021-03-26 06:40:00|13464.4|13461.4|13465.9|13462.9|13467.8|13463.3|13462.3|13457.9|258
1616741100000|2021-03-26 06:45:00|13465.8|13462.8|13468|13465|13469.6|13465.2|13465.8|13462.8|310
1616741400000|2021-03-26 06:50:00|13467.5|13464.5|13466.3|13463.3|13469.2|13464.8|13465.8|13461.4|254
1616741700000|2021-03-26 06:55:00|13466.2|13463.2|13465.5|13462.5|13467.2|13463.4|13465.3|13460.8|228
1616742000000|2021-03-26 07:00:00|13465.6|13462.6|13465.1|13462.1|13468.3|13464|13465|13460.6|195
1616742300000|2021-03-26 07:05:00|13465.2|13462.2|13467.9|13464.9|13469.2|13465|13462.4|13458|202
1616742600000|2021-03-26 07:10:00|13467.7|13464.7|13468.2|13465.2|13470.5|13466.2|13466.8|13462.3|190
1616742900000|2021-03-26 07:15:00|13468.3|13465.3|13468.6|13465.6|13471.7|13467.3|13467.8|13463.7|190
1616743200000|2021-03-26 07:20:00|13468.7|13465.7|13468.2|13465.2|13470|13466|13467.6|13463.4|191
1616743500000|2021-03-26 07:25:00|13468.3|13465.3|13470.9|13464.9|13472.3|13467.8|13467.7|13464|322
1616743800000|2021-03-26 07:30:00|13471|13465|13467.1|13461.1|13471.6|13467|13464.7|13460.3|336
1616744100000|2021-03-26 07:35:00|13465.6|13462.6|13462.8|13459.8|13466.9|13462.6|13461.8|13457.5|225
1616744400000|2021-03-26 07:40:00|13464.3|13458.3|13463.7|13460.7|13465.3|13460.9|13460.3|13455.9|243
1616744700000|2021-03-26 07:45:00|13463.6|13460.6|13470.6|13464.6|13471.2|13466.4|13462.8|13458.4|342
1616745000000|2021-03-26 07:50:00|13470.7|13464.7|13465.1|13462.1|13471.1|13466.4|13464.9|13460.4|255
1616745300000|2021-03-26 07:55:00|13465|13462|13464.9|13461.9|13466.4|13462.5|13464.1|13459.5|212
1616745600000|2021-03-26 08:00:00|13464.7|13461.7|13472.3|13466.3|13472.4|13467.9|13464.6|13461.4|267
1616745900000|2021-03-26 08:05:00|13472.4|13466.4|13470.1|13467.1|13472.8|13468.6|13469.7|13464.9|231
1616746200000|2021-03-26 08:10:00|13470.2|13467.2|13471.8|13468.8|13473.8|13469.1|13469.8|13465.4|210
1616746500000|2021-03-26 08:15:00|13471.7|13468.7|13470.1|13467.1|13473.7|13469|13469.6|13465.4|224
1616746800000|2021-03-26 08:20:00|13470.3|13467.3|13467.3|13461.3|13470.3|13467.3|13464|13459.3|328
1616747100000|2021-03-26 08:25:00|13466.8|13460.8|13468.4|13462.4|13468.7|13464.1|13465.1|13460.6|234
1616747400000|2021-03-26 08:30:00|13468.5|13462.5|13470.1|13467.1|13472.3|13467.9|13467.9|13461.9|255
1616747700000|2021-03-26 08:35:00|13470|13467|13467.8|13464.8|13471.3|13467.1|13467.6|13462.5|213
1616748000000|2021-03-26 08:40:00|13467.7|13464.7|13467.2|13464.2|13469.4|13465.1|13465.9|13461.5|234
1616748300000|2021-03-26 08:45:00|13468.8|13462.8|13467|13464|13470|13465.7|13466.5|13462.2|182
1616748600000|2021-03-26 08:50:00|13467.1|13464.1|13469.4|13466.4|13471.1|13466.5|13466.7|13462.9|199
1616748900000|2021-03-26 08:55:00|13469.5|13466.5|13468.9|13462.9|13470.9|13466.5|13467.6|13462.5|167
1616749200000|2021-03-26 09:00:00|13469|13463|13464.3|13461.3|13469|13463|13463.6|13459.1|260
1616749500000|2021-03-26 09:05:00|13464.4|13461.4|13466.5|13463.5|13467.6|13463.6|13464.1|13459.6|156
1616749800000|2021-03-26 09:10:00|13466.6|13463.6|13467.6|13464.6|13469.4|13465.1|13465.6|13461.1|242
1616750100000|2021-03-26 09:15:00|13467.7|13464.7|13469.5|13466.5|13471.5|13467.3|13467.3|13463.1|210
1616750400000|2021-03-26 09:20:00|13469.6|13466.6|13466.9|13463.9|13470.1|13466.6|13466.3|13461.8|190
1616750700000|2021-03-26 09:25:00|13468.3|13462.3|13469|13466|13471.1|13466.6|13467.2|13462.3|143
1616751000000|2021-03-26 09:30:00|13469.1|13466.1|13467.8|13464.8|13471.1|13466.8|13467.4|13462.3|189
1616751300000|2021-03-26 09:35:00|13467.7|13464.7|13465.3|13459.3|13468.1|13464.7|13462|13457|268
1616751600000|2021-03-26 09:40:00|13465.8|13459.8|13464.8|13461.8|13467.4|13462.4|13464|13459.5|249
1616751900000|2021-03-26 09:45:00|13464.7|13461.7|13466.7|13460.7|13467.9|13462.6|13463.7|13459.2|204
1616752200000|2021-03-26 09:50:00|13466.6|13460.6|13466|13460|13467.6|13463|13464.3|13460|210
1616752500000|2021-03-26 09:55:00|13466.5|13460.5|13466.8|13460.8|13468.3|13463.9|13464.4|13459.9|193
1616752800000|2021-03-26 10:00:00|13466.9|13460.9|13466|13463|13468|13463.7|13464.8|13460.7|238
1616753100000|2021-03-26 10:05:00|13465.9|13462.9|13466.7|13460.7|13468.1|13463.5|13464.8|13460|172
1616753400000|2021-03-26 10:10:00|13465.2|13462.2|13466.6|13463.6|13468.4|13463.6|13464.1|13459.5|163
1616753700000|2021-03-26 10:15:00|13466.7|13463.7|13467.1|13464.1|13469.8|13465.1|13466.5|13462.2|148
1616754000000|2021-03-26 10:20:00|13467.2|13464.2|13466.9|13463.9|13470|13465.5|13466.8|13462.3|153
1616754300000|2021-03-26 10:25:00|13466.8|13463.8|13468.1|13465.1|13469.8|13465.3|13466.5|13462.1|126
1616754600000|2021-03-26 10:30:00|13468|13465|13469.1|13463.1|13470.1|13465.6|13467.2|13462.7|121
1616754900000|2021-03-26 10:35:00|13469|13463|13471.4|13465.4|13471.7|13466.8|13467.5|13462.8|146
1616755200000|2021-03-26 10:40:00|13471.5|13465.5|13471|13465|13471.7|13467.2|13468.5|13464.2|172
1616755500000|2021-03-26 10:45:00|13470.9|13464.9|13468.2|13465.2|13471.1|13466.6|13466.6|13462|169
1616755800000|2021-03-26 10:50:00|13468.3|13465.3|13468.5|13462.5|13469.8|13465.3|13467|13462.4|150
1616756100000|2021-03-26 10:55:00|13468.3|13462.3|13466.2|13463.2|13469.9|13465.1|13465.9|13461.6|171
1616756400000|2021-03-26 11:00:00|13466.1|13463.1|13470.8|13464.8|13471.5|13467.1|13465.5|13461.2|188
1616756700000|2021-03-26 11:05:00|13470.9|13464.9|13470|13464|13472.6|13468|13468.2|13463.8|171
1616757000000|2021-03-26 11:10:00|13470.1|13464.1|13469.7|13466.7|13471.3|13466.9|13468.6|13464.1|144
1616757300000|2021-03-26 11:15:00|13469.6|13466.6|13470.8|13467.8|13472.3|13468|13469.5|13465.3|136
1616757600000|2021-03-26 11:20:00|13470.7|13467.7|13471.4|13465.4|13472.7|13468.1|13470.1|13465.4|162
1616757900000|2021-03-26 11:25:00|13470|13467|13473.7|13470.7|13475.2|13470.7|13469.7|13465.1|201
1616758200000|2021-03-26 11:30:00|13473.6|13470.6|13472.7|13469.7|13475.6|13471|13472.1|13468.1|231
1616758500000|2021-03-26 11:35:00|13472.6|13469.6|13474.6|13468.6|13475.6|13471|13472.6|13468|186
1616758800000|2021-03-26 11:40:00|13474.8|13468.8|13472.6|13469.6|13475.9|13471.4|13472.1|13468.2|179
1616759100000|2021-03-26 11:45:00|13472.8|13469.8|13472.9|13469.9|13475.6|13470.7|13472.6|13468.3|192
1616759400000|2021-03-26 11:50:00|13474.4|13468.4|13475.2|13469.2|13475.5|13470.9|13472.6|13468.4|160
1616759700000|2021-03-26 11:55:00|13475.1|13469.1|13473.6|13470.6|13475.3|13470.6|13472.4|13468.3|167
1616760000000|2021-03-26 12:00:00|13473.4|13470.4|13473.3|13470.3|13475.1|13470.7|13472.3|13468.4|215
1616760300000|2021-03-26 12:05:00|13473.4|13470.4|13474.6|13468.6|13475|13470.6|13472.2|13467.9|132
1616760600000|2021-03-26 12:10:00|13473.1|13470.1|13473.2|13470.2|13475.2|13470.6|13472.4|13468.4|154
1616760900000|2021-03-26 12:15:00|13473.3|13470.3|13474.9|13468.9|13475.4|13471|13472.6|13468.6|111
1616761200000|2021-03-26 12:20:00|13475.2|13469.2|13477|13471|13477|13472|13472.4|13468|175
1616761500000|2021-03-26 12:25:00|13475.4|13472.4|13477.7|13471.7|13477.9|13472.9|13473.5|13469|163
1616761800000|2021-03-26 12:30:00|13477.8|13471.8|13470.1|13467.1|13477.8|13471.8|13470|13466.3|228
1616762100000|2021-03-26 12:35:00|13470.2|13467.2|13472.4|13466.4|13472.6|13468|13467.4|13462.8|330
1616762400000|2021-03-26 12:40:00|13472.3|13466.3|13468|13465|13473|13468.9|13467.9|13463.6|312
1616762700000|2021-03-26 12:45:00|13467.9|13464.9|13471.3|13468.3|13473.1|13468.6|13467.9|13464.3|241
1616763000000|2021-03-26 12:50:00|13471.2|13468.2|13471.3|13468.3|13474.6|13470.2|13470.9|13466.5|212
1616763300000|2021-03-26 12:55:00|13471.2|13468.2|13471.2|13468.2|13474.6|13470|13470.2|13465.6|209
1616763600000|2021-03-26 13:00:00|13471.3|13468.3|13465.5|13462.5|13471.4|13468.4|13464|13459.1|339
1616763900000|2021-03-26 13:05:00|13465.8|13462.8|13467.8|13461.8|13469.5|13464.8|13463.8|13458.9|245
1616764200000|2021-03-26 13:10:00|13467.9|13461.9|13467|13464|13469.3|13465|13465.8|13460.7|253
1616764500000|2021-03-26 13:15:00|13466.9|13463.9|13467.3|13461.3|13469.3|13464.9|13464.9|13460.2|300
1616764800000|2021-03-26 13:20:00|13467.2|13461.2|13467.3|13464.3|13468.8|13464.3|13465.4|13460.8|276
1616765100000|2021-03-26 13:25:00|13467|13464|13468.1|13462.1|13469.7|13465.1|13466.6|13461.6|232
1616765400000|2021-03-26 13:30:00|13468.2|13462.2|13464.1|13461.1|13468.5|13463.1|13462.3|13457.7|357
1616765700000|2021-03-26 13:35:00|13464.2|13461.2|13465.4|13459.4|13468.2|13463.7|13462.3|13457.3|310
1616766000000|2021-03-26 13:40:00|13465.2|13459.2|13465.2|13462.2|13467.3|13462.8|13462.6|13457.8|400
1616766300000|2021-03-26 13:45:00|13465.1|13462.1|13465.2|13459.2|13467.8|13463.5|13462.9|13458.3|369
1616766600000|2021-03-26 13:50:00|13465.1|13459.1|13466|13460|13466.5|13462.3|13462.9|13458.5|368
1616766900000|2021-03-26 13:55:00|13465.9|13459.9|13464.1|13458.1|13465.9|13461|13460.5|13456.1|166
1616767200000|2021-03-26 14:00:00|13464|13458|13461.5|13455.5|13464.1|13459.2|13460|13455.3|201
1616767500000|2021-03-26 14:05:00|13461.4|13455.4|13460.1|13457.1|13462.3|13457.7|13459.7|13455.2|247
1616767800000|2021-03-26 14:10:00|13460.2|13457.2|13460.3|13457.3|13463.7|13458.7|13459.8|13455.5|289
1616768100000|2021-03-26 14:15:00|13460.4|13457.4|13462.4|13459.4|13464|13459.6|13460|13455.4|300
1616768400000|2021-03-26 14:20:00|13462.2|13459.2|13465.4|13459.4|13466.1|13461.6|13461.4|13456.8|363
1616768700000|2021-03-26 14:25:00|13465.3|13459.3|13463.1|13457.1|13465.3|13460.8|13461.4|13456.3|237
1616769000000|2021-03-26 14:30:00|13462.5|13456.5|13463.7|13457.7|13464.1|13459.5|13460|13455.5|183
1616769300000|2021-03-26 14:35:00|13463.8|13457.8|13459.6|13453.6|13463.8|13458.2|13458.2|13452.6|176
1616769600000|2021-03-26 14:40:00|13459.7|13453.7|13460.5|13454.5|13460.6|13454.6|13459.2|13453.2|164
1616769900000|2021-03-26 14:45:00|13460.4|13454.4|13463.4|13457.4|13463.4|13458.4|13458.8|13453.9|186
1616770200000|2021-03-26 14:50:00|13463.3|13457.3|13460.4|13457.4|13463.9|13459.3|13460.3|13455.5|243
1616770500000|2021-03-26 14:55:00|13460.3|13457.3|13461.8|13455.8|13462.7|13458.1|13459.3|13454.5|195
1616770800000|2021-03-26 15:00:00|13461.7|13455.7|13461.2|13455.2|13463.3|13458.3|13458.6|13453.7|252
1616771100000|2021-03-26 15:05:00|13461.3|13455.3|13458.2|13455.2|13461.3|13456.3|13458.1|13454.4|177
1616771400000|2021-03-26 15:10:00|13458.1|13455.1|13457.6|13454.6|13461.6|13457|13457.6|13453.3|248
1616771700000|2021-03-26 15:15:00|13457.5|13454.5|13459.1|13453.1|13459.6|13455|13457.1|13452.7|210
1616772000000|2021-03-26 15:20:00|13459.2|13453.2|13459.6|13453.6|13460.1|13455.2|13457.3|13452.5|185
1616772300000|2021-03-26 15:25:00|13459.5|13453.5|13461.2|13455.2|13461.4|13456.9|13457.2|13452.7|131
1616772600000|2021-03-26 15:30:00|13461.1|13455.1|13459.4|13456.4|13463.5|13458|13459.3|13454.8|225
1616772900000|2021-03-26 15:35:00|13459.5|13456.5|13458|13455|13461.4|13456.7|13458|13453.4|283
1616773200000|2021-03-26 15:40:00|13459.5|13453.5|13459.1|13453.1|13459.9|13455.1|13457.1|13452.7|241
1616773500000|2021-03-26 15:45:00|13459|13453|13451.6|13448.6|13459.1|13454.5|13450.7|13446.2|310
1616773800000|2021-03-26 15:50:00|13451.5|13448.5|13455.2|13449.2|13456|13451.4|13450.4|13445.9|292
1616774100000|2021-03-26 15:55:00|13455.1|13449.1|13457.7|13454.7|13460.5|13456.1|13451.8|13447.1|373
1616774400000|2021-03-26 16:00:00|13457.6|13454.6|13460.3|13454.3|13462|13457|13456.8|13452|327
1616774700000|2021-03-26 16:05:00|13460.2|13454.2|13461.7|13455.7|13462.3|13457.8|13458.9|13454.1|221
1616775000000|2021-03-26 16:10:00|13461.6|13455.6|13460.8|13454.8|13462.7|13457.8|13459.4|13454.6|239
1616775300000|2021-03-26 16:15:00|13460.7|13454.7|13461.8|13455.8|13462.4|13457.7|13459|13454.3|209
1616775600000|2021-03-26 16:20:00|13461.7|13455.7|13463.5|13457.5|13463.7|13459|13460.2|13455.6|225
1616775900000|2021-03-26 16:25:00|13463.4|13457.4|13461.2|13458.2|13463.5|13458.7|13460.6|13456|176
1616776200000|2021-03-26 16:30:00|13462.5|13456.5|13462.9|13456.9|13464.7|13460.1|13461.2|13455.9|212
1616776500000|2021-03-26 16:35:00|13461.5|13458.5|13459.4|13453.4|13463|13458.5|13458.9|13453.4|189
1616776800000|2021-03-26 16:40:00|13459.3|13453.3|13460.7|13454.7|13460.8|13456.3|13457.1|13452.7|127
1616777100000|2021-03-26 16:45:00|13460.9|13454.9|13460.9|13454.9|13463.5|13458.8|13459.3|13454.6|231
1616777400000|2021-03-26 16:50:00|13460.8|13454.8|13461|13455|13461.4|13457|13459.1|13454.4|231
1616777700000|2021-03-26 16:55:00|13460.9|13454.9|13461.6|13455.6|13462.7|13458.2|13458.8|13453.5|225
1616778000000|2021-03-26 17:00:00|13461.8|13455.8|13458.4|13452.4|13461.8|13457|13457.2|13452.1|170
1616778300000|2021-03-26 17:05:00|13458.5|13452.5|13457.5|13451.5|13458.8|13454|13455.7|13451.1|185
1616778600000|2021-03-26 17:10:00|13457.4|13451.4|13455.2|13452.2|13457.6|13452.8|13455.1|13449.9|197
1616778900000|2021-03-26 17:15:00|13455.3|13452.3|13455.8|13449.8|13456.8|13452.3|13454.6|13449.8|117
1616779200000|2021-03-26 17:20:00|13456|13450|13456.6|13450.6|13456.9|13452.3|13454.6|13449.9|133
1616779500000|2021-03-26 17:25:00|13456.7|13450.7|13456.9|13450.9|13457.1|13452.7|13454.5|13449.6|153
1616779800000|2021-03-26 17:30:00|13457|13451|13457.4|13451.4|13457.5|13452.8|13455.5|13450.7|134
1616780100000|2021-03-26 17:35:00|13457.5|13451.5|13457|13451|13458.3|13453.6|13455.7|13450.8|206
1616780400000|2021-03-26 17:40:00|13457.1|13451.1|13460.2|13454.2|13460.3|13455.7|13455.4|13450.7|200
1616780700000|2021-03-26 17:45:00|13460.4|13454.4|13465|13459|13465.5|13460.7|13457.4|13452.7|313
1616781000000|2021-03-26 17:50:00|13465.2|13459.2|13463.4|13460.4|13465.7|13461.2|13460.9|13456.4|273
1616781300000|2021-03-26 17:55:00|13463.5|13460.5|13464.4|13458.4|13465.3|13460.6|13462|13457.2|271
1616781600000|2021-03-26 18:00:00|13464.3|13458.3|13465.2|13459.2|13466.2|13461.4|13462.3|13456.6|335
1616781900000|2021-03-26 18:05:00|13465.1|13459.1|13467.9|13461.9|13469.3|13464.8|13463.1|13458.1|270
1616782200000|2021-03-26 18:10:00|13467.7|13461.7|13467.7|13464.7|13469.6|13465|13465.9|13461.3|264
1616782500000|2021-03-26 18:15:00|13467.9|13464.9|13467.5|13464.5|13470.6|13466.4|13467|13462.5|240
1616782800000|2021-03-26 18:20:00|13467.6|13464.6|13466.3|13460.3|13469.3|13464.7|13464.3|13459.7|228
1616783100000|2021-03-26 18:25:00|13466.2|13460.2|13462.6|13459.6|13466.5|13461.4|13460.9|13456.3|280
1616783400000|2021-03-26 18:30:00|13462.7|13459.7|13467|13461|13467.8|13462.7|13462.4|13458.3|297
1616783700000|2021-03-26 18:35:00|13466.9|13460.9|13464.1|13461.1|13467.4|13462.8|13463.1|13458.8|171
1616784000000|2021-03-26 18:40:00|13464|13461|13463.3|13460.3|13466.3|13461.8|13463.2|13458.5|236
1616784300000|2021-03-26 18:45:00|13463.4|13460.4|13467|13464|13468.5|13464|13463.4|13460|253
1616784600000|2021-03-26 18:50:00|13466.8|13463.8|13462.8|13456.8|13469.3|13464.7|13460.8|13456.3|262
1616784900000|2021-03-26 18:55:00|13462.7|13456.7|13461.4|13455.4|13464.2|13459.8|13458.6|13453.2|368
1616785200000|2021-03-26 19:00:00|13461.5|13455.5|13457.4|13454.4|13461.5|13456.1|13457.4|13452.4|219
1616785500000|2021-03-26 19:05:00|13458.8|13452.8|13457.2|13454.2|13459.3|13454.7|13457.1|13452.5|162
1616785800000|2021-03-26 19:10:00|13458.8|13452.8|13455.9|13449.9|13459.1|13454.5|13454.5|13449.3|194
1616786100000|2021-03-26 19:15:00|13456|13450|13454.1|13448.1|13456.1|13451.5|13453|13448|242
1616786400000|2021-03-26 19:20:00|13453.8|13447.8|13455.9|13449.9|13457|13451|13452|13447.5|215
1616786700000|2021-03-26 19:25:00|13455.8|13449.8|13452.1|13449.1|13456.8|13450.8|13452.1|13447.6|202
1616787000000|2021-03-26 19:30:00|13453.4|13447.4|13451.9|13448.9|13454|13449.2|13451.7|13447.2|130
1616787300000|2021-03-26 19:35:00|13453.5|13447.5|13453.9|13447.9|13454.6|13450.1|13451.8|13447.3|175
1616787600000|2021-03-26 19:40:00|13453.8|13447.8|13455|13449|13455.3|13450.4|13451.9|13447.4|166
1616787900000|2021-03-26 19:45:00|13454.8|13448.8|13454.5|13448.5|13455.1|13450.4|13453|13448.2|225
1616788200000|2021-03-26 19:50:00|13454.3|13448.3|13452|13449|13454.7|13449.7|13452|13447.5|278
1616788500000|2021-03-26 19:55:00|13452.1|13449.1|13446.8|13440.8|13453.5|13449.1|13446.6|13440.6|225
1616788800000|2021-03-26 20:00:00|13446.9|13440.9|13445.9|13439.9|13447.1|13441.1|13445.2|13439.2|190
1616789100000|2021-03-26 20:05:00|13446|13440|13447|13441|13447.4|13441.4|13445.5|13439.5|125
1616789400000|2021-03-26 20:10:00|13447.1|13441.1|13447.5|13441.5|13448.7|13442.7|13446.4|13440.4|120
1616789700000|2021-03-26 20:15:00|13447.4|13441.4|13449.1|13443.1|13449.9|13443.9|13447.4|13441.4|132
1616790000000|2021-03-26 20:20:00|13448.7|13442.7|13451.1|13445.1|13451.9|13445.9|13448|13442|124
1616790300000|2021-03-26 20:25:00|13449.5|13443.5|13452|13446|13452.6|13446.6|13449.5|13443.5|175
1616790600000|2021-03-26 20:30:00|13451.8|13445.8|13452.3|13446.3|13454.3|13449|13451|13445|148
1616790900000|2021-03-26 20:35:00|13452.4|13446.4|13453.3|13447.3|13454|13448|13450.9|13444.9|94
1616791200000|2021-03-26 20:40:00|13453.4|13447.4|13455.6|13449.6|13457.2|13451.2|13453.4|13447.4|126
1616791500000|2021-03-26 20:45:00|13455.7|13449.7|13460.7|13445.5|13466.4|13453.5|13453.9|13444.2|198
1616791800000|2021-03-26 20:50:00|13457.8|13451.8|13467.1|13451.1|13471.8|13455.9|13455.4|13447|228
1616792100000|2021-03-26 20:55:00|13465.7|13449.7|13463.2|13450.8|13475.5|13459.5|13456.4|13441|379
1616965200000|2021-03-28 21:00:00|13465.1|13443.1|13464.7|13442.7|13465.1|13443.1|13464.7|13442.7|2
1616965500000|2021-03-28 21:05:00|13466.1|13444.1|13464.9|13442.9|13466.5|13445|13464.7|13442.7|11
1616965800000|2021-03-28 21:10:00|13465.6|13443.6|13464.9|13442.9|13466.5|13444.5|13464.9|13442.9|20
1616966100000|2021-03-28 21:15:00|13466.4|13444.4|13465.2|13443.2|13466.4|13444.4|13464.7|13442.7|34
1616966400000|2021-03-28 21:20:00|13464.8|13442.8|13463.2|13447.2|13465.8|13447.3|13461.6|13442.7|59
1616966700000|2021-03-28 21:25:00|13463.3|13447.3|13463.5|13447.5|13463.7|13447.7|13461.6|13445.6|82
1616967000000|2021-03-28 21:30:00|13463.7|13447.7|13463.6|13447.6|13464.4|13448.4|13461.9|13445.9|78
1616967300000|2021-03-28 21:35:00|13462.9|13446.9|13463.1|13447.1|13463.7|13447.7|13461.4|13445.4|77
1616967600000|2021-03-28 21:40:00|13462|13446|13463.1|13447.1|13463.7|13447.7|13461.7|13445.7|106
1616967900000|2021-03-28 21:45:00|13462.8|13446.8|13462.8|13446.8|13463.6|13447.6|13461.4|13445.4|99
1616968200000|2021-03-28 21:50:00|13463.1|13447.1|13463.1|13447.1|13463.6|13447.6|13462.1|13446.1|76
1616968500000|2021-03-28 21:55:00|13463.2|13447.2|13462.9|13446.9|13463.8|13447.8|13461.9|13445.9|198
1616968800000|2021-03-28 22:00:00|13460|13444|13464.2|13448.2|13464.6|13448.6|13460|13444|96
1616969100000|2021-03-28 22:05:00|13465.6|13449.6|13463.8|13447.8|13466.2|13450.2|13462.9|13446.9|98
1616969400000|2021-03-28 22:10:00|13464.2|13448.2|13463.8|13447.8|13464.4|13448.4|13462.5|13446.5|72
1616969700000|2021-03-28 22:15:00|13463.7|13447.7|13464|13448|13464.3|13448.3|13462.9|13446.9|89
1616970000000|2021-03-28 22:20:00|13463.9|13447.9|13463.8|13447.8|13465|13449|13463|13447|124
1616970300000|2021-03-28 22:25:00|13464.8|13448.8|13464.3|13448.3|13465.1|13449.1|13463.8|13447.8|107
1616970600000|2021-03-28 22:30:00|13464|13448|13459.7|13450.3|13464.7|13452|13458.6|13447.2|154
1616970900000|2021-03-28 22:35:00|13458.7|13451.5|13460.3|13450.6|13460.9|13452|13458.2|13447.9|149
1616971200000|2021-03-28 22:40:00|13460.5|13450.3|13458.9|13449.8|13461.1|13452.4|13456.8|13447.8|148
1616971500000|2021-03-28 22:45:00|13458.3|13449.7|13461.9|13451.7|13464.3|13453.9|13456.6|13447.9|144
1616971800000|2021-03-28 22:50:00|13460.1|13453.7|13461.5|13452.3|13463.5|13454.2|13460|13450.9|107
1616972100000|2021-03-28 22:55:00|13461.9|13451.9|13459|13452.2|13463.2|13454.4|13457.5|13449.1|124
1616972400000|2021-03-28 23:00:00|13458.9|13452.1|13464.5|13453.8|13466.8|13454.6|13455.9|13445.5|206
1616972700000|2021-03-28 23:05:00|13464.2|13454.4|13464.1|13456.1|13466.7|13458.5|13461.5|13453|153
1616973000000|2021-03-28 23:10:00|13466.3|13454.2|13465.9|13454.1|13467.5|13457.4|13463.4|13452.2|126
1616973300000|2021-03-28 23:15:00|13464.6|13455.3|13462.7|13456.7|13464.6|13456.9|13461.8|13453.5|198
1616973600000|2021-03-28 23:20:00|13462.8|13456.8|13459.4|13456.4|13463.3|13457.3|13459.4|13454.1|111
1616973900000|2021-03-28 23:25:00|13460.8|13454.8|13462|13456|13464.1|13457.5|13459.3|13454.8|63
1616974200000|2021-03-28 23:30:00|13461.9|13455.9|13464.3|13458.3|13466.5|13460.5|13461.9|13455.9|166
1616974500000|2021-03-28 23:35:00|13464.1|13458.1|13463|13457|13465.9|13458.5|13461.2|13455.5|119
1616974800000|2021-03-28 23:40:00|13462.9|13456.9|13463.1|13457.1|13463.2|13458.3|13461.1|13456.7|78
1616975100000|2021-03-28 23:45:00|13463|13457|13467.3|13461.3|13467.4|13461.4|13462.3|13456.8|147
1616975400000|2021-03-28 23:50:00|13467.1|13461.1|13466.2|13460.2|13468.1|13462.1|13466|13460|178
1616975700000|2021-03-28 23:55:00|13466.1|13460.1|13466.5|13460.5|13467.8|13462.2|13465.2|13459.8|115
1616976000000|2021-03-29 00:00:00|13466.6|13460.6|13466.2|13460.2|13470.1|13464.1|13464|13459.6|224
1616976300000|2021-03-29 00:05:00|13466.1|13460.1|13467|13461|13467.2|13462.8|13464.7|13460.1|128
1616976600000|2021-03-29 00:10:00|13467.1|13461.1|13464.8|13461.8|13468.6|13464.1|13464.6|13459.9|132
1616976900000|2021-03-29 00:15:00|13464.7|13461.7|13464.1|13461.1|13467.5|13463.1|13464|13459.6|137
1616977200000|2021-03-29 00:20:00|13464.2|13461.2|13460.9|13457.9|13465.4|13461.2|13459.7|13455.3|169
1616977500000|2021-03-29 00:25:00|13463|13457|13463.9|13460.9|13465.5|13461.1|13461.4|13456.9|187
1616977800000|2021-03-29 00:30:00|13464|13461|13466.8|13460.8|13467.3|13462.9|13463.8|13459.6|182
1616978100000|2021-03-29 00:35:00|13466.7|13460.7|13465.7|13462.7|13468.6|13464.2|13463.1|13458.6|192
1616978400000|2021-03-29 00:40:00|13465.6|13462.6|13467.9|13464.9|13470.5|13466|13465.6|13461|134
1616978700000|2021-03-29 00:45:00|13469.5|13463.5|13467.7|13464.7|13469.7|13465.5|13467|13462.4|120
1616979000000|2021-03-29 00:50:00|13467.8|13464.8|13466.7|13460.7|13472.3|13468.1|13466.1|13460.7|226
1616979300000|2021-03-29 00:55:00|13466.8|13460.8|13466.2|13463.2|13467.6|13463.2|13465|13460.6|195
1616979600000|2021-03-29 01:00:00|13466.3|13463.3|13466.4|13460.4|13467.8|13463.3|13463.9|13459.9|267
1616979900000|2021-03-29 01:05:00|13464.8|13461.8|13467.7|13464.7|13470.3|13465.7|13464.4|13459.9|197
1616980200000|2021-03-29 01:10:00|13467.8|13464.8|13470.8|13464.8|13471.5|13467|13466.4|13462.1|171
1616980500000|2021-03-29 01:15:00|13470.9|13464.9|13474.8|13468.8|13475.2|13470.5|13468.2|13463.7|198
1616980800000|2021-03-29 01:20:00|13474.7|13468.7|13473.3|13470.3|13474.7|13471.2|13471.7|13468.3|176
1616981100000|2021-03-29 01:25:00|13473.4|13470.4|13468.8|13465.8|13475.2|13470.7|13468.3|13463.8|264
1616981400000|2021-03-29 01:30:00|13468.9|13465.9|13467.6|13464.6|13470.4|13466|13467.3|13463|242
1616981700000|2021-03-29 01:35:00|13467.7|13464.7|13468.1|13465.1|13469.4|13465.1|13465.9|13461.4|224
1616982000000|2021-03-29 01:40:00|13468|13465|13464.7|13461.7|13470.3|13465.9|13464.2|13460|270
1616982300000|2021-03-29 01:45:00|13464.8|13461.8|13466.5|13463.5|13469.6|13465|13464.4|13460|228
1616982600000|2021-03-29 01:50:00|13466.4|13463.4|13469.2|13466.2|13470.4|13466.2|13465.8|13461.3|194
1616982900000|2021-03-29 01:55:00|13469.1|13466.1|13468.7|13465.7|13471.6|13467.9|13467.9|13463.6|215
1616983200000|2021-03-29 02:00:00|13468.6|13465.6|13467.1|13464.1|13470.7|13466.8|13466.9|13463.9|150
1616983500000|2021-03-29 02:05:00|13467|13464|13465.2|13462.2|13470.5|13465.8|13465|13460.7|144
1616983800000|2021-03-29 02:10:00|13465.3|13462.3|13463.1|13460.1|13466.7|13462.7|13463|13458.6|128
1616984100000|2021-03-29 02:15:00|13463.2|13460.2|13465.8|13462.8|13466.5|13462.8|13463|13458.6|210
1616984400000|2021-03-29 02:20:00|13465.7|13462.7|13464.6|13461.6|13466.9|13462.8|13463|13458.8|218
1616984700000|2021-03-29 02:25:00|13464.5|13461.5|13464|13461|13466.3|13461.9|13463|13459.6|178
1616985000000|2021-03-29 02:30:00|13463.9|13460.9|13464.5|13461.5|13466.4|13462.1|13462.8|13458.5|214
1616985300000|2021-03-29 02:35:00|13464.4|13461.4|13465|13462|13468.2|13463.7|13464.4|13459.7|198
1616985600000|2021-03-29 02:40:00|13464.9|13461.9|13464.7|13461.7|13466.4|13462.6|13464.4|13460.2|106
1616985900000|2021-03-29 02:45:00|13464.8|13461.8|13466.8|13463.8|13469|13464.9|13464.3|13461|185
1616986200000|2021-03-29 02:50:00|13466.7|13463.7|13470|13464|13470|13465.9|13466.2|13462.1|241
1616986500000|2021-03-29 02:55:00|13468.5|13465.5|13467.1|13464.1|13470.3|13466.1|13467|13462.8|210
1616986800000|2021-03-29 03:00:00|13467|13464|13467.6|13464.6|13469.4|13465.4|13467|13462.7|129
1616987100000|2021-03-29 03:05:00|13467.7|13464.7|13468.6|13465.6|13470.4|13466.1|13467.6|13463.5|129
1616987400000|2021-03-29 03:10:00|13468.5|13465.5|13468.7|13465.7|13471.6|13467.2|13467.6|13464|242
1616987700000|2021-03-29 03:15:00|13470.2|13464.2|13467|13461|13470.2|13465.6|13464.9|13460.4|248
1616988000000|2021-03-29 03:20:00|13466.9|13460.9|13466.9|13463.9|13468.2|13463.9|13465.1|13460.9|155
1616988300000|2021-03-29 03:25:00|13466.7|13463.7|13467.9|13464.9|13470.1|13466|13466.1|13462|147
1616988600000|2021-03-29 03:30:00|13467.8|13464.8|13472.4|13466.4|13472.5|13467.9|13467.7|13464.6|136
1616988900000|2021-03-29 03:35:00|13472.3|13466.3|13468.6|13465.6|13473.5|13469.5|13468.3|13463.9|173
1616989200000|2021-03-29 03:40:00|13468.5|13465.5|13467.3|13464.3|13469.3|13465.9|13467.2|13462.9|149
1616989500000|2021-03-29 03:45:00|13467.4|13464.4|13467.5|13464.5|13470.1|13465.8|13467.2|13463.1|126
1616989800000|2021-03-29 03:50:00|13467.6|13464.6|13466.3|13463.3|13468.8|13464.8|13465.6|13462.6|125
1616990100000|2021-03-29 03:55:00|13466.4|13463.4|13466.6|13463.6|13468|13463.9|13465.3|13461|116
1616990400000|2021-03-29 04:00:00|13466.5|13463.5|13467.9|13464.9|13467.9|13464.9|13465.8|13462.8|154
1616990700000|2021-03-29 04:05:00|13467.8|13464.8|13469|13466|13470.5|13466.5|13467.6|13464.5|91
1616991000000|2021-03-29 04:10:00|13469.1|13466.1|13467.4|13464.4|13469.9|13466.2|13466.9|13462.7|150
1616991300000|2021-03-29 04:15:00|13467.3|13464.3|13464|13461|13468.5|13464.9|13463.8|13459.5|132
1616991600000|2021-03-29 04:20:00|13463.9|13460.9|13465|13462|13466|13462.2|13463.1|13458.7|105
1616991900000|2021-03-29 04:25:00|13465.1|13462.1|13464|13461|13465.8|13462.1|13463.3|13459.3|111
1616992200000|2021-03-29 04:30:00|13464.2|13461.2|13464.4|13461.4|13465.4|13462.4|13464.1|13461.1|108
1616992500000|2021-03-29 04:35:00|13464.3|13461.3|13464.5|13461.5|13464.7|13461.7|13464.2|13461.2|64
1616992800000|2021-03-29 04:40:00|13464.6|13461.6|13464.6|13461.6|13467.2|13462.6|13464.1|13460|109
1616993100000|2021-03-29 04:45:00|13464.5|13461.5|13464.3|13461.3|13466.8|13462.3|13464.2|13459.9|97
1616993400000|2021-03-29 04:50:00|13464.4|13461.4|13468.4|13465.4|13470.8|13466.5|13464.1|13460.6|163
1616993700000|2021-03-29 04:55:00|13468.3|13465.3|13469.1|13466.1|13471|13466.8|13467.9|13463.5|212
1616994000000|2021-03-29 05:00:00|13469.2|13466.2|13468.6|13465.6|13470.4|13466.2|13467.6|13463.7|207
1616994300000|2021-03-29 05:05:00|13468.7|13465.7|13471|13468|13472.7|13468.2|13468.5|13464.9|202
1616994600000|2021-03-29 05:10:00|13470.9|13467.9|13471.4|13465.4|13472.7|13468.8|13469.8|13465.3|213
1616994900000|2021-03-29 05:15:00|13469.9|13466.9|13471.1|13468.1|13472.6|13468.2|13468.5|13464.1|271
1616995200000|2021-03-29 05:20:00|13471.2|13468.2|13470.2|13467.2|13472.7|13468.6|13469.3|13465.1|197
1616995500000|2021-03-29 05:25:00|13469.9|13466.9|13469.9|13466.9|13471.5|13467.4|13469.2|13465.3|210
1616995800000|2021-03-29 05:30:00|13469.8|13466.8|13471|13468|13472.3|13468|13469.3|13466.2|244
1616996100000|2021-03-29 05:35:00|13471.1|13468.1|13474.6|13471.6|13476.5|13472.3|13471|13467.6|188
1616996400000|2021-03-29 05:40:00|13474.7|13471.7|13473.8|13470.8|13477.8|13473.6|13473.7|13469.3|295
1616996700000|2021-03-29 05:45:00|13473.7|13470.7|13476.5|13473.5|13477.7|13473.7|13473.7|13469.9|187
1616997000000|2021-03-29 05:50:00|13476.4|13473.4|13475.1|13472.1|13477.8|13474|13474.9|13470.8|195
1616997300000|2021-03-29 05:55:00|13475.2|13472.2|13475.2|13472.2|13477.7|13473.3|13472.8|13468.8|250
1616997600000|2021-03-29 06:00:00|13476.7|13470.7|13476.7|13473.7|13479.6|13475.2|13474|13469.6|270
1616997900000|2021-03-29 06:05:00|13476.8|13473.8|13477.2|13474.2|13480.1|13475.6|13476.7|13472|206
1616998200000|2021-03-29 06:10:00|13477.1|13474.1|13482.1|13479.1|13484.7|13480.2|13477.1|13473|242
1616998500000|2021-03-29 06:15:00|13481.8|13478.8|13475.1|13472.1|13483.6|13479.1|13474.8|13471.3|181
1616998800000|2021-03-29 06:20:00|13475.2|13472.2|13478.6|13472.6|13478.7|13474.6|13473.8|13469.3|251
1616999100000|2021-03-29 06:25:00|13478.7|13472.7|13472.9|13469.9|13479.3|13474.5|13471.8|13467.6|325
1616999400000|2021-03-29 06:30:00|13473.1|13470.1|13478.1|13472.1|13479.6|13475.2|13472.5|13468.2|225
1616999700000|2021-03-29 06:35:00|13478.2|13472.2|13476.5|13473.5|13479.1|13475.5|13475.6|13472.1|150
1617000000000|2021-03-29 06:40:00|13476.4|13473.4|13477.4|13474.4|13480.2|13476.1|13476.3|13472.1|211
1617000300000|2021-03-29 06:45:00|13477.3|13474.3|13478.1|13475.1|13480.4|13475.5|13475.8|13471.4|190
1617000600000|2021-03-29 06:50:00|13478.2|13475.2|13476.2|13473.2|13478.6|13475.6|13475.9|13471.4|155
1617000900000|2021-03-29 06:55:00|13476.1|13473.1|13476.3|13473.3|13478.3|13474.1|13474|13469.7|214
1617001200000|2021-03-29 07:00:00|13476.2|13473.2|13470.4|13467.4|13477.5|13473.3|13470.1|13465.7|245
1617001500000|2021-03-29 07:05:00|13470.3|13467.3|13471|13468|13472.5|13468|13470|13465.5|93
1617001800000|2021-03-29 07:10:00|13471.1|13468.1|13468.8|13465.8|13471.7|13468.1|13467.9|13463.5|209
1617002100000|2021-03-29 07:15:00|13468.7|13465.7|13472.7|13466.7|13472.7|13468.2|13468.7|13464.2|150
1617002400000|2021-03-29 07:20:00|13472.8|13466.8|13469.9|13463.9|13474.2|13469.4|13469.3|13463.7|237
1617002700000|2021-03-29 07:25:00|13469.8|13463.8|13464.9|13461.9|13469.9|13465|13464.9|13460.6|161
1617003000000|2021-03-29 07:30:00|13465|13462|13465.8|13462.8|13468|13463.9|13463.9|13460.6|228
1617003300000|2021-03-29 07:35:00|13465.9|13462.9|13464.5|13461.5|13468.2|13463.1|13464.3|13459.6|201
1617003600000|2021-03-29 07:40:00|13464.4|13461.4|13465.7|13462.7|13467.1|13463.6|13464.4|13461|123
1617003900000|2021-03-29 07:45:00|13465.9|13462.9|13465.4|13462.4|13468.3|13463.8|13465|13460.6|174
1617004200000|2021-03-29 07:50:00|13465.5|13462.5|13463.2|13460.2|13467.3|13463.4|13463.1|13458.6|243
1617004500000|2021-03-29 07:55:00|13463.3|13460.3|13466|13463|13467.5|13463|13462|13457.5|244
1617004800000|2021-03-29 08:00:00|13466.1|13463.1|13465.6|13462.6|13471.6|13466.5|13465.2|13460.8|283
1617005100000|2021-03-29 08:05:00|13465.7|13462.7|13469.2|13463.2|13471|13466.7|13465.6|13461.1|225
1617005400000|2021-03-29 08:10:00|13467.9|13464.9|13471.4|13468.4|13472.8|13468.4|13467.9|13463.6|148
1617005700000|2021-03-29 08:15:00|13471.6|13468.6|13480.5|13477.5|13483.9|13478.3|13471.3|13466.8|308
1617006000000|2021-03-29 08:20:00|13480.4|13477.4|13478.7|13472.7|13483.8|13478.5|13477.3|13472.5|291
1617006300000|2021-03-29 08:25:00|13478.6|13472.6|13475.2|13472.2|13479.2|13474.7|13474.9|13470.1|257
1617006600000|2021-03-29 08:30:00|13475.3|13472.3|13476.8|13473.8|13478.5|13474|13473.5|13469|198
1617006900000|2021-03-29 08:35:00|13476.6|13473.6|13475.8|13472.8|13479.6|13474.6|13472.4|13467.5|353
1617007200000|2021-03-29 08:40:00|13475.7|13472.7|13474.5|13471.5|13478.2|13473.9|13473.6|13468.8|215
1617007500000|2021-03-29 08:45:00|13474.6|13471.6|13475.3|13472.3|13477.9|13473.3|13474.3|13470.6|195
1617007800000|2021-03-29 08:50:00|13475.2|13472.2|13477.8|13474.8|13479.4|13475|13474.7|13470.7|179
1617008100000|2021-03-29 08:55:00|13477.7|13474.7|13478.1|13472.1|13480.4|13475.9|13476|13471.5|225
1617008400000|2021-03-29 09:00:00|13478|13472|13475|13472|13480.9|13476.4|13474.5|13470|279
1617008700000|2021-03-29 09:05:00|13474.9|13471.9|13481.3|13475.3|13482.2|13477.2|13473.3|13468.8|254
1617009000000|2021-03-29 09:10:00|13481.2|13475.2|13476.3|13473.3|13481.4|13477.1|13475|13470.7|196
1617009300000|2021-03-29 09:15:00|13476.5|13473.5|13476.7|13473.7|13479.1|13474.3|13476.3|13472|160
1617009600000|2021-03-29 09:20:00|13476.6|13473.6|13472.7|13469.7|13476.7|13473.6|13472.1|13467.6|223
1617009900000|2021-03-29 09:25:00|13472.6|13469.6|13476.1|13470.1|13477|13472.6|13472|13467.7|203
1617010200000|2021-03-29 09:30:00|13476.2|13470.2|13469.7|13466.7|13476.2|13472|13468.4|13464.2|231
1617010500000|2021-03-29 09:35:00|13469.8|13466.8|13466.8|13460.8|13470.3|13467|13465.1|13460.3|208
1617010800000|2021-03-29 09:40:00|13466.7|13460.7|13463.6|13460.6|13466.9|13462.4|13461.5|13456.5|194
1617011100000|2021-03-29 09:45:00|13463.7|13460.7|13463.7|13460.7|13466.6|13462.1|13463.4|13459|169
1617011400000|2021-03-29 09:50:00|13463.6|13460.6|13465.2|13462.2|13466.7|13462.4|13462|13457.6|187
1617011700000|2021-03-29 09:55:00|13465.3|13462.3|13462.5|13459.5|13465.8|13462.3|13461.5|13457.4|218
1617012000000|2021-03-29 10:00:00|13462.4|13459.4|13464.1|13461.1|13465.7|13461.2|13461.9|13457.3|136
1617012300000|2021-03-29 10:05:00|13464|13461|13464.2|13458.2|13465.1|13461.2|13462.2|13457.6|139
1617012600000|2021-03-29 10:10:00|13462.8|13459.8|13461.2|13458.2|13464.2|13459.8|13460.6|13457.6|128
1617012900000|2021-03-29 10:15:00|13461.1|13458.1|13461.5|13458.5|13464|13459.6|13459.2|13455.4|169
1617013200000|2021-03-29 10:20:00|13461.6|13458.6|13460.9|13454.9|13462.7|13458.6|13460|13454|246
1617013500000|2021-03-29 10:25:00|13460.7|13454.7|13461.3|13458.3|13464.1|13459.1|13458.9|13454.4|197
1617013800000|2021-03-29 10:30:00|13461.4|13458.4|13462.3|13459.3|13465.8|13461.5|13461.3|13457.1|196
1617014100000|2021-03-29 10:35:00|13462.4|13459.4|13462.4|13459.4|13463.9|13459.5|13459.7|13455.1|240
1617014400000|2021-03-29 10:40:00|13462.3|13459.3|13462.4|13459.4|13464.1|13459.7|13459.9|13455.3|147
1617014700000|2021-03-29 10:45:00|13462.5|13459.5|13460.8|13457.8|13464.6|13460.6|13460.7|13456.7|151
1617015000000|2021-03-29 10:50:00|13460.9|13457.9|13462.5|13456.5|13462.6|13458.8|13459.9|13456.3|147
1617015300000|2021-03-29 10:55:00|13460.8|13457.8|13463.8|13457.8|13464.6|13460.1|13460.3|13457.1|156
1617015600000|2021-03-29 11:00:00|13463.7|13457.7|13463.1|13460.1|13465.2|13460.6|13461.9|13457.3|206
1617015900000|2021-03-29 11:05:00|13463.2|13460.2|13466.3|13463.3|13468.4|13463.5|13463.1|13458.8|215
1617016200000|2021-03-29 11:10:00|13466.2|13463.2|13465.5|13462.5|13467.9|13463.2|13464.4|13460|196
1617016500000|2021-03-29 11:15:00|13467.1|13461.1|13470.3|13464.3|13470.3|13465.9|13464.6|13460.7|195
1617016800000|2021-03-29 11:20:00|13470.4|13464.4|13465.4|13462.4|13470.9|13466.1|13465.4|13461.3|206
1617017100000|2021-03-29 11:25:00|13465.5|13462.5|13465.4|13459.4|13467.1|13462.5|13463.3|13458.8|156
1617017400000|2021-03-29 11:30:00|13465.5|13459.5|13462.8|13459.8|13467.9|13463.5|13462.6|13458.4|159
1617017700000|2021-03-29 11:35:00|13464.3|13458.3|13463.9|13460.9|13466.3|13461.4|13462.3|13458|131
1617018000000|2021-03-29 11:40:00|13464|13461|13465|13459|13465.2|13461|13463.1|13458.8|111
1617018300000|2021-03-29 11:45:00|13465.1|13459.1|13463|13460|13466.6|13462.1|13462.8|13459|146
1617018600000|2021-03-29 11:50:00|13463.2|13460.2|13462.9|13456.9|13464.5|13460.3|13461|13456.7|202
1617018900000|2021-03-29 11:55:00|13462.8|13456.8|13462.4|13459.4|13463.7|13459.6|13460.5|13456.4|120
1617019200000|2021-03-29 12:00:00|13462.5|13459.5|13463.3|13460.3|13466.2|13461.7|13462.4|13458.5|143
1617019500000|2021-03-29 12:05:00|13463.2|13460.2|13462.7|13459.7|13467|13462.4|13462.5|13458.7|174
1617019800000|2021-03-29 12:10:00|13462.6|13459.6|13462.3|13456.3|13465.3|13460.6|13460|13454.9|213
1617020100000|2021-03-29 12:15:00|13462.2|13456.2|13461.5|13458.5|13462.7|13458.5|13459.8|13455.3|173
1617020400000|2021-03-29 12:20:00|13461.6|13458.6|13459.7|13456.7|13462|13458.7|13459.6|13455.4|162
1617020700000|2021-03-29 12:25:00|13459.6|13456.6|13460.7|13457.7|13462.4|13458|13457.6|13453.8|236
1617021000000|2021-03-29 12:30:00|13460.9|13457.9|13465.3|13459.3|13465.3|13460|13460.7|13456.1|237
1617021300000|2021-03-29 12:35:00|13465.2|13459.2|13470.4|13464.4|13470.4|13466.2|13463.8|13458.9|275
1617021600000|2021-03-29 12:40:00|13469.3|13466.3|13468.8|13465.8|13471.5|13467.3|13467.5|13463.5|252
1617021900000|2021-03-29 12:45:00|13468.9|13465.9|13470.1|13467.1|13471.5|13467.3|13468.7|13464.9|145
1617022200000|2021-03-29 12:50:00|13470.2|13467.2|13468.2|13465.2|13470.7|13467.2|13468.2|13463.8|178
1617022500000|2021-03-29 12:55:00|13469.9|13463.9|13468.1|13462.1|13471.9|13467.6|13466.2|13461.9|223
1617022800000|2021-03-29 13:00:00|13468.3|13462.3|13467.8|13461.8|13468.9|13464.8|13463.7|13459.1|313
1617023100000|2021-03-29 13:05:00|13467.9|13461.9|13467.1|13464.1|13471.1|13466.5|13465.8|13461.3|224
1617023400000|2021-03-29 13:10:00|13467.2|13464.2|13468|13465|13471|13466.9|13467.2|13462.9|242
1617023700000|2021-03-29 13:15:00|13468.1|13465.1|13467.1|13461.1|13469.3|13465.2|13465.4|13460.7|243
1617024000000|2021-03-29 13:20:00|13467|13461|13466.9|13463.9|13468.7|13464.3|13465.2|13460.4|298
1617024300000|2021-03-29 13:25:00|13466.8|13463.8|13467.5|13464.5|13469.4|13465.2|13465.1|13461.5|189
1617024600000|2021-03-29 13:30:00|13467.4|13464.4|13466.8|13463.8|13470.1|13466|13464.1|13459.9|339
1617024900000|2021-03-29 13:35:00|13466.7|13463.7|13472.1|13469.1|13472.6|13469.1|13465.8|13461.5|257
1617025200000|2021-03-29 13:40:00|13472|13469|13474.8|13468.8|13475.8|13470.9|13472|13467.8|262
1617025500000|2021-03-29 13:45:00|13474.7|13468.7|13473.9|13470.9|13475.7|13471.2|13472|13467.6|272
1617025800000|2021-03-29 13:50:00|13474|13471|13475.6|13472.6|13478.6|13474.2|13473.2|13468.5|261
1617026100000|2021-03-29 13:55:00|13475.5|13472.5|13478.6|13475.6|13480.3|13475.9|13475.5|13471.9|254
1617026400000|2021-03-29 14:00:00|13478.5|13475.5|13478.9|13472.9|13481.4|13477.4|13477.3|13472.9|242
1617026700000|2021-03-29 14:05:00|13479.1|13473.1|13478.9|13472.9|13480.6|13476.6|13476.6|13470.9|347
1617027000000|2021-03-29 14:10:00|13478.8|13472.8|13475|13472|13480.8|13476.3|13474.3|13469.6|404
1617027300000|2021-03-29 14:15:00|13475.1|13472.1|13477.9|13474.9|13479.4|13475|13475.1|13471|297
1617027600000|2021-03-29 14:20:00|13478|13475|13477.2|13474.2|13480.5|13475.9|13476.7|13472.4|287
1617027900000|2021-03-29 14:25:00|13477.1|13474.1|13476|13473|13479|13474.3|13474.1|13469.6|283
1617028200000|2021-03-29 14:30:00|13475.8|13472.8|13476.4|13470.4|13477.2|13473.2|13473.8|13469.4|253
1617028500000|2021-03-29 14:35:00|13476.5|13470.5|13475.4|13469.4|13477.7|13473.5|13472.1|13467.5|302
1617028800000|2021-03-29 14:40:00|13473.9|13470.9|13475|13469|13476.6|13472.4|13472.1|13467.4|240
1617029100000|2021-03-29 14:45:00|13474.9|13468.9|13480.5|13474.5|13480.5|13476|13474.5|13468.9|263
1617029400000|2021-03-29 14:50:00|13480.4|13474.4|13482.7|13479.7|13484.4|13479.9|13478.7|13474.3|186
1617029700000|2021-03-29 14:55:00|13482.8|13479.8|13489.6|13486.6|13494.2|13489.1|13482.8|13479|426
1617030000000|2021-03-29 15:00:00|13489.7|13486.7|13489.2|13483.2|13497.2|13492.9|13487.2|13481.2|366
1617030300000|2021-03-29 15:05:00|13489.3|13483.3|13490.5|13487.5|13493.8|13488.8|13488.1|13483.2|226
1617030600000|2021-03-29 15:10:00|13490.4|13487.4|13490.8|13484.8|13493.2|13488.5|13488.5|13483.9|198
1617030900000|2021-03-29 15:15:00|13488.5|13485.5|13486.9|13483.9|13490.5|13486.1|13486.9|13482.5|177
1617031200000|2021-03-29 15:20:00|13486.7|13483.7|13487.8|13484.8|13489.5|13485.2|13486.2|13481.6|158
1617031500000|2021-03-29 15:25:00|13487.9|13484.9|13482.7|13479.7|13488.9|13484.9|13482.6|13478.9|176
1617031800000|2021-03-29 15:30:00|13482.8|13479.8|13481.9|13478.9|13485.3|13480.9|13480.5|13476.9|289
1617032100000|2021-03-29 15:35:00|13482.1|13479.1|13480.2|13477.2|13482.5|13479.5|13479.8|13475.7|229
1617032400000|2021-03-29 15:40:00|13480.1|13477.1|13478.6|13475.6|13481.5|13477.2|13478.2|13474.8|180
1617032700000|2021-03-29 15:45:00|13478.7|13475.7|13480.5|13477.5|13482.1|13477.9|13477.6|13473.8|276
1617033000000|2021-03-29 15:50:00|13480.6|13477.6|13478.8|13475.8|13482.1|13477.9|13478.6|13474.6|189
1617033300000|2021-03-29 15:55:00|13479|13476|13479.5|13476.5|13480.2|13476.5|13478|13474.2|183
1617033600000|2021-03-29 16:00:00|13479.4|13476.4|13479.3|13476.3|13481.6|13477.2|13478.1|13474.5|264
1617033900000|2021-03-29 16:05:00|13479.4|13476.4|13478.4|13475.4|13481.6|13477.1|13478.2|13473.9|259
1617034200000|2021-03-29 16:10:00|13478.3|13475.3|13477|13474|13480.3|13475.8|13476.4|13471.5|239
1617034500000|2021-03-29 16:15:00|13477.1|13474.1|13478.5|13475.5|13480.2|13475.9|13476.8|13472.5|218
1617034800000|2021-03-29 16:20:00|13478.6|13475.6|13481.6|13475.6|13481.6|13477.1|13477.6|13473.4|194
1617035100000|2021-03-29 16:25:00|13481.5|13475.5|13478.6|13475.6|13482.3|13478|13478.2|13473.9|233
1617035400000|2021-03-29 16:30:00|13478.7|13475.7|13478.5|13475.5|13482.1|13477.8|13478.2|13473.9|233
1617035700000|2021-03-29 16:35:00|13480.1|13474.1|13478.3|13475.3|13480.8|13476.6|13477|13472.5|245
1617036000000|2021-03-29 16:40:00|13478.2|13475.2|13478.5|13475.5|13480.5|13476.4|13476.8|13472.1|195
1617036300000|2021-03-29 16:45:00|13478.4|13475.4|13479.5|13476.5|13481.3|13477.1|13477.7|13474.5|224
1617036600000|2021-03-29 16:50:00|13479.6|13476.6|13476.9|13473.9|13479.9|13476.6|13476.8|13473.4|272
1617036900000|2021-03-29 16:55:00|13476.8|13473.8|13476.2|13473.2|13477.8|13474|13475.1|13470.8|181
1617037200000|2021-03-29 17:00:00|13476.1|13473.1|13476.5|13470.5|13477.2|13473.1|13473.2|13468.4|231
1617037500000|2021-03-29 17:05:00|13476.6|13470.6|13478.6|13475.6|13480.2|13475.8|13474.4|13469.9|175
1617037800000|2021-03-29 17:10:00|13478.7|13475.7|13481.5|13475.5|13481.5|13477|13477.1|13473|202
1617038100000|2021-03-29 17:15:00|13481.6|13475.6|13478.7|13475.7|13481.6|13476.6|13476.7|13472.5|202
1617038400000|2021-03-29 17:20:00|13478.6|13475.6|13478.5|13475.5|13481.4|13476.8|13477.3|13473.5|212
1617038700000|2021-03-29 17:25:00|13478.4|13475.4|13480.8|13477.8|13482.4|13478|13478.4|13473.8|190
1617039000000|2021-03-29 17:30:00|13480.9|13477.9|13474.8|13471.8|13482.1|13478.4|13474.8|13470.6|175
1617039300000|2021-03-29 17:35:00|13476.5|13470.5|13478.9|13475.9|13481.3|13476.9|13475|13470.5|183
1617039600000|2021-03-29 17:40:00|13478.8|13475.8|13478.4|13475.4|13480.8|13476.7|13477.8|13473.3|155
1617039900000|2021-03-29 17:45:00|13478.5|13475.5|13479.5|13473.5|13480.2|13475.9|13477|13472.7|195
1617040200000|2021-03-29 17:50:00|13479.4|13473.4|13478.7|13475.7|13480.4|13476|13476.7|13472.3|221
1617040500000|2021-03-29 17:55:00|13478.8|13475.8|13480.9|13477.9|13484.2|13479.7|13478.6|13475.2|226
1617040800000|2021-03-29 18:00:00|13480.8|13477.8|13483.8|13480.8|13485.5|13480.8|13480.8|13476|309
1617041100000|2021-03-29 18:05:00|13483.7|13480.7|13482.2|13479.2|13485.8|13481.3|13482.1|13477.8|180
1617041400000|2021-03-29 18:10:00|13482.1|13479.1|13481.2|13478.2|13485.3|13480.8|13481|13476.7|204
1617041700000|2021-03-29 18:15:00|13481.3|13478.3|13484.5|13481.5|13486.4|13481.8|13481.2|13477.3|219
1617042000000|2021-03-29 18:20:00|13484.4|13481.4|13486.7|13480.7|13487|13482.8|13483.7|13478.9|239
1617042300000|2021-03-29 18:25:00|13486.8|13480.8|13484.6|13481.6|13487.3|13483|13483.7|13479.4|221
1617042600000|2021-03-29 18:30:00|13484.7|13481.7|13485|13482|13487|13482.7|13484.1|13479.6|202
1617042900000|2021-03-29 18:35:00|13485.1|13482.1|13485.4|13482.4|13486.4|13482.6|13484|13479.5|168
1617043200000|2021-03-29 18:40:00|13484.8|13481.8|13485.2|13482.2|13486.9|13482.7|13483.4|13478.9|219
1617043500000|2021-03-29 18:45:00|13485.3|13482.3|13486.3|13480.3|13487.3|13482.9|13483.2|13478.5|169
1617043800000|2021-03-29 18:50:00|13486.4|13480.4|13488.2|13482.2|13488.5|13484.1|13484.4|13479.8|229
1617044100000|2021-03-29 18:55:00|13488.1|13482.1|13488.4|13482.4|13489.5|13485|13486.2|13482|258
1617044400000|2021-03-29 19:00:00|13488.5|13482.5|13482.8|13479.8|13488.5|13483.8|13481.7|13477.1|299
1617044700000|2021-03-29 19:05:00|13482.9|13479.9|13483.5|13480.5|13486.4|13481.9|13482.5|13478.1|262
1617045000000|2021-03-29 19:10:00|13483.9|13480.9|13483.6|13480.6|13486.4|13481.9|13482.3|13477.7|182
1617045300000|2021-03-29 19:15:00|13483.8|13480.8|13484.3|13478.3|13484.4|13480.8|13481.5|13476.9|129
1617045600000|2021-03-29 19:20:00|13484.2|13478.2|13483.8|13477.8|13486.2|13481.2|13482.3|13477.5|180
1617045900000|2021-03-29 19:25:00|13483.7|13477.7|13483.2|13480.2|13486.4|13481.9|13481.6|13477|168
1617046200000|2021-03-29 19:30:00|13483.1|13480.1|13483.6|13480.6|13485.2|13480.8|13482.6|13478|152
1617046500000|2021-03-29 19:35:00|13485|13479|13481.6|13478.6|13485|13480.2|13481.6|13477|135
1617046800000|2021-03-29 19:40:00|13481.7|13478.7|13484.4|13478.4|13484.4|13479.9|13481.5|13477.2|121
1617047100000|2021-03-29 19:45:00|13484.3|13478.3|13484.6|13478.6|13484.8|13480.2|13481.7|13477.1|168
1617047400000|2021-03-29 19:50:00|13484.5|13478.5|13486.2|13480.2|13486.7|13482.1|13482.9|13478.1|218
1617047700000|2021-03-29 19:55:00|13486.3|13480.3|13488.4|13482.4|13489|13483|13482.9|13478.1|205
1617048000000|2021-03-29 20:00:00|13488.2|13482.2|13488.3|13485.3|13491.2|13485.5|13487.4|13481.4|138
1617048300000|2021-03-29 20:05:00|13488.2|13485.2|13488.9|13482.9|13490|13485.3|13487.9|13482.8|64
1617048600000|2021-03-29 20:10:00|13489|13483|13488.7|13482.7|13489|13484.5|13487.1|13482.4|72
1617048900000|2021-03-29 20:15:00|13488.6|13482.6|13488.6|13482.6|13489|13484.5|13486.8|13482.4|72
1617049200000|2021-03-29 20:20:00|13488.7|13482.7|13488.3|13482.3|13489|13483.9|13486.7|13481.9|77
1617049500000|2021-03-29 20:25:00|13488.1|13482.1|13487.7|13481.7|13488.4|13483.4|13486.4|13481.5|63
1617049800000|2021-03-29 20:30:00|13487.8|13481.8|13488.5|13482.5|13489.2|13484.2|13487|13481.7|113
1617050100000|2021-03-29 20:35:00|13488.3|13482.3|13488|13482|13488.8|13482.8|13487.7|13481.7|86
1617050400000|2021-03-29 20:40:00|13488.1|13482.1|13486.7|13480.7|13488.3|13482.3|13486.6|13480.6|134
1617050700000|2021-03-29 20:45:00|13486.8|13480.8|13487.3|13481.3|13489.9|13481.8|13479.3|13465.8|486
1617051000000|2021-03-29 20:50:00|13487.2|13481.2|13487.9|13481.9|13493.7|13482|13486.1|13478.5|260
1617051300000|2021-03-29 20:55:00|13487.8|13481.8|13487.8|13475.4|13489|13482|13486.5|13471|310
1617051600000|2021-03-29 21:00:00|13485.7|13469.7|13482.2|13466.2|13486.3|13470.3|13482.2|13466.2|54
1617051900000|2021-03-29 21:05:00|13482.3|13466.3|13476.6|13466.4|13483.6|13467.6|13476.6|13461.2|104
1617052200000|2021-03-29 21:10:00|13479.1|13463.5|13481.8|13465.8|13483.7|13467.7|13476.6|13461.2|78
1617052500000|2021-03-29 21:15:00|13481.9|13465.9|13481.9|13465.9|13482.2|13467.3|13477.9|13461.9|48
1617052800000|2021-03-29 21:20:00|13479.7|13467.3|13482.7|13466.7|13483.3|13469.8|13478.8|13462.8|58
1617053100000|2021-03-29 21:25:00|13482.9|13466.9|13482|13469.8|13483.4|13469.8|13482|13466.1|71
1617053400000|2021-03-29 21:30:00|13482.1|13466.1|13482.2|13466.2|13484.7|13471.5|13481.7|13465.7|162
1617053700000|2021-03-29 21:35:00|13482.9|13466.9|13483.7|13467.7|13486.4|13471.5|13481.1|13465.1|111
1617054000000|2021-03-29 21:40:00|13482.8|13466.8|13483.7|13471.2|13486.8|13471.8|13482.8|13466.8|85
1617054300000|2021-03-29 21:45:00|13486.2|13468.3|13483.7|13467.7|13486.2|13472|13483.2|13467.2|77
1617054600000|2021-03-29 21:50:00|13483.6|13467.6|13485.8|13471.3|13487.4|13472|13482.9|13466.9|102
1617054900000|2021-03-29 21:55:00|13485.5|13468.8|13485.1|13469.1|13487.4|13471.9|13483.4|13467.4|125
1617055200000|2021-03-29 22:00:00|13484.1|13468.1|13486.6|13479.8|13490.3|13480.5|13483|13467|201
1617055500000|2021-03-29 22:05:00|13487.4|13479.6|13487.2|13480.3|13488.3|13481.1|13486.6|13478.9|130
1617055800000|2021-03-29 22:10:00|13486.8|13480.1|13486.8|13480|13488.2|13480.9|13486.1|13479.4|114
1617056100000|2021-03-29 22:15:00|13485.9|13479.8|13487.1|13479.3|13487.9|13480.4|13485.8|13478.5|153
1617056400000|2021-03-29 22:20:00|13486.9|13479.4|13487.4|13480.5|13488.4|13481|13486.3|13478.8|139
1617056700000|2021-03-29 22:25:00|13487.5|13480.3|13487.8|13480.7|13488.4|13481.3|13486.2|13479|122
1617057000000|2021-03-29 22:30:00|13487.5|13481|13486.8|13480.8|13488.4|13481.1|13486.2|13479.8|122
1617057300000|2021-03-29 22:35:00|13487.2|13481.2|13487.3|13479.9|13488.1|13481.2|13485.8|13479.6|169
1617057600000|2021-03-29 22:40:00|13487.1|13479.7|13486.3|13480.3|13488.1|13480.7|13486|13479.6|131
1617057900000|2021-03-29 22:45:00|13486.6|13480.6|13486|13478.9|13488.1|13480.9|13485.5|13478.6|143
1617058200000|2021-03-29 22:50:00|13485.8|13478.6|13481.4|13475.4|13486.1|13478.8|13481|13474.3|167
1617058500000|2021-03-29 22:55:00|13481.5|13475.5|13481.9|13475.9|13482.9|13476|13481.2|13474.3|104
1617058800000|2021-03-29 23:00:00|13481.7|13475.7|13483.1|13477.1|13483.1|13477.1|13481.3|13475.3|113
1617059100000|2021-03-29 23:05:00|13483|13477|13487.8|13481.8|13488.3|13483.4|13482.8|13476.8|130
1617059400000|2021-03-29 23:10:00|13488|13482|13481.9|13475.9|13488.2|13483.5|13481.8|13475.8|139
1617059700000|2021-03-29 23:15:00|13481.8|13475.8|13483.9|13477.9|13484.5|13479.6|13481.8|13475.8|88
1617060000000|2021-03-29 23:20:00|13484|13478|13483.9|13477.9|13484|13479.4|13482|13477.7|58
1617060300000|2021-03-29 23:25:00|13484.1|13478.1|13482.5|13479.5|13484.5|13479.7|13482.4|13478|30
1617060600000|2021-03-29 23:30:00|13484|13478|13482.5|13479.5|13484.2|13479.8|13482.5|13477.9|55
1617060900000|2021-03-29 23:35:00|13482.6|13479.6|13482.7|13479.7|13484.3|13479.9|13482.5|13478.2|51
1617061200000|2021-03-29 23:40:00|13482.6|13479.6|13482.3|13479.3|13484.2|13479.8|13482.1|13477.6|51
1617061500000|2021-03-29 23:45:00|13482.4|13479.4|13482.6|13479.6|13484.4|13480|13482.2|13477.9|71
1617061800000|2021-03-29 23:50:00|13482.5|13479.5|13483.9|13477.9|13484.4|13479.9|13482.3|13477.9|63
1617062100000|2021-03-29 23:55:00|13484|13478|13482.5|13479.5|13484.6|13480|13482.3|13477.8|126
1617062400000|2021-03-30 00:00:00|13482.8|13479.8|13484.4|13481.4|13485.9|13481.7|13481.9|13477.6|172
1617062700000|2021-03-30 00:05:00|13484.5|13481.5|13483.8|13480.8|13485.9|13481.5|13480.8|13476.4|180
1617063000000|2021-03-30 00:10:00|13483.6|13480.6|13489.7|13486.7|13491.1|13486.7|13483.3|13480.3|190
1617063300000|2021-03-30 00:15:00|13491|13485|13487.1|13484.1|13491.5|13487|13486.9|13482.7|183
1617063600000|2021-03-30 00:20:00|13487.2|13484.2|13485|13482|13487.2|13484.2|13484.8|13480.4|165
1617063900000|2021-03-30 00:25:00|13484.9|13481.9|13487.5|13484.5|13489.3|13485.7|13484.9|13481.9|175
1617064200000|2021-03-30 00:30:00|13487.7|13484.7|13486.3|13483.3|13489|13485.4|13486.2|13481.7|146
1617064500000|2021-03-30 00:35:00|13486.2|13483.2|13485.9|13479.9|13486.2|13483.2|13483.1|13479.9|144
1617064800000|2021-03-30 00:40:00|13486|13480|13486.1|13483.1|13488.2|13484.1|13484.2|13480|152
1617065100000|2021-03-30 00:45:00|13485.8|13482.8|13489.8|13486.8|13491.3|13486.8|13485.4|13481.9|151
1617065400000|2021-03-30 00:50:00|13489.9|13486.9|13491|13488|13492.2|13489.2|13489.2|13486.2|239
1617065700000|2021-03-30 00:55:00|13490.7|13487.7|13486.2|13483.2|13491.1|13488.1|13485.3|13482.3|211
1617066000000|2021-03-30 01:00:00|13486.3|13483.3|13484.3|13481.3|13489|13485.2|13483.9|13479.7|212
1617066300000|2021-03-30 01:05:00|13484.4|13481.4|13488.1|13485.1|13489.6|13486|13484.4|13481.4|201
1617066600000|2021-03-30 01:10:00|13488|13485|13490.2|13484.2|13490.3|13486.1|13486.7|13483.7|195
1617066900000|2021-03-30 01:15:00|13490.4|13484.4|13489.3|13486.3|13490.8|13486.3|13486.7|13482.3|223
1617067200000|2021-03-30 01:20:00|13489.2|13486.2|13490.1|13487.1|13491.7|13487.3|13486.9|13483|221
1617067500000|2021-03-30 01:25:00|13490.2|13487.2|13492.8|13489.8|13494.9|13490.2|13489.7|13485.7|218
1617067800000|2021-03-30 01:30:00|13493.1|13490.1|13494|13491|13496.8|13492.9|13493.1|13489.1|189
1617068100000|2021-03-30 01:35:00|13494.2|13491.2|13490.8|13487.8|13494.3|13491.3|13490.6|13487.1|206
1617068400000|2021-03-30 01:40:00|13490.7|13487.7|13488.4|13485.4|13492.2|13488.4|13488.3|13483.8|163
1617068700000|2021-03-30 01:45:00|13488.6|13485.6|13488|13482|13489.1|13485.8|13485.7|13481.4|226
1617069000000|2021-03-30 01:50:00|13487.8|13481.8|13483.1|13480.1|13487.8|13483.6|13482.1|13477.8|225
1617069300000|2021-03-30 01:55:00|13483.2|13480.2|13483.8|13480.8|13484.7|13481|13480|13476.1|264
1617069600000|2021-03-30 02:00:00|13483.7|13480.7|13483.6|13480.6|13485.9|13482.8|13483.3|13479|281
1617069900000|2021-03-30 02:05:00|13483.5|13480.5|13484.7|13481.7|13484.9|13481.9|13483.1|13480.1|209
1617070200000|2021-03-30 02:10:00|13484.6|13481.6|13486.8|13483.8|13488.2|13484.2|13484.5|13481.5|197
1617070500000|2021-03-30 02:15:00|13486.7|13483.7|13487|13481|13488.5|13484.7|13485.5|13480.9|134
1617070800000|2021-03-30 02:20:00|13486.9|13480.9|13485.2|13482.2|13487.2|13483.3|13484.2|13479.9|168
1617071100000|2021-03-30 02:25:00|13485.1|13482.1|13483.2|13480.2|13487.5|13482.8|13483.1|13478.6|149
1617071400000|2021-03-30 02:30:00|13483.3|13480.3|13483.8|13480.8|13485.5|13480.9|13481.7|13477.7|181
1617071700000|2021-03-30 02:35:00|13483.7|13480.7|13485.8|13482.8|13487.2|13482.9|13483.6|13479.2|115
1617072000000|2021-03-30 02:40:00|13485.7|13482.7|13486.5|13483.5|13487.3|13483.7|13485.4|13481.1|91
1617072300000|2021-03-30 02:45:00|13486.3|13483.3|13487.9|13484.9|13489.5|13485.1|13486.2|13483.2|87
1617072600000|2021-03-30 02:50:00|13488|13485|13488.6|13485.6|13490|13486.1|13487.8|13483.3|151
1617072900000|2021-03-30 02:55:00|13488.7|13485.7|13489.5|13486.5|13491.4|13487.2|13488.1|13484.4|158
1617073200000|2021-03-30 03:00:00|13489.6|13486.6|13488.1|13485.1|13489.6|13486.6|13487.8|13483.3|164
1617073500000|2021-03-30 03:05:00|13488|13485|13486.2|13483.2|13488.6|13485.3|13486.1|13482.6|118
1617073800000|2021-03-30 03:10:00|13486.1|13483.1|13483.5|13477.5|13486.5|13483.5|13481.8|13477.1|192
1617074100000|2021-03-30 03:15:00|13482|13479|13479.4|13476.4|13483.4|13479.4|13477.9|13473.4|217
1617074400000|2021-03-30 03:20:00|13479.5|13476.5|13480.1|13477.1|13482.1|13477.6|13478.1|13473.5|159
1617074700000|2021-03-30 03:25:00|13480|13477|13479.5|13476.5|13481.2|13477.4|13479.3|13475.2|122
1617075000000|2021-03-30 03:30:00|13479.1|13476.1|13480|13477|13480.3|13477.3|13479.1|13476.1|74
1617075300000|2021-03-30 03:35:00|13479.7|13476.7|13479.6|13476.6|13481|13477.1|13479.3|13475|111
1617075600000|2021-03-30 03:40:00|13479.7|13476.7|13481.3|13478.3|13483.6|13479.1|13479.4|13476.4|153
1617075900000|2021-03-30 03:45:00|13481.2|13478.2|13480.3|13477.3|13482.7|13479|13480.2|13476.3|193
1617076200000|2021-03-30 03:50:00|13480.4|13477.4|13480.6|13477.6|13481.4|13478.4|13479.8|13476.8|117
1617076500000|2021-03-30 03:55:00|13480.7|13477.7|13480.3|13477.3|13482.1|13478|13479.1|13475.7|108
1617076800000|2021-03-30 04:00:00|13480.4|13477.4|13480.4|13477.4|13480.6|13477.6|13479.4|13476.4|79
1617077100000|2021-03-30 04:05:00|13480.3|13477.3|13480.6|13477.6|13481.8|13477.7|13478.9|13475.6|123
1617077400000|2021-03-30 04:10:00|13480.7|13477.7|13480.9|13477.9|13482.2|13478.1|13480.2|13476.2|79
1617077700000|2021-03-30 04:15:00|13480.8|13477.8|13485.2|13482.2|13486.9|13483|13480.4|13476.8|163
1617078000000|2021-03-30 04:20:00|13485|13482|13482.4|13479.4|13485.2|13482.2|13481.7|13477.4|112
1617078300000|2021-03-30 04:25:00|13482.5|13479.5|13483.3|13480.3|13483.4|13480.4|13481.9|13478.9|105
1617078600000|2021-03-30 04:30:00|13483.4|13480.4|13484.9|13481.9|13486.3|13482.1|13482.7|13479.7|118
1617078900000|2021-03-30 04:35:00|13484.8|13481.8|13483.1|13480.1|13486.4|13482.3|13482.6|13478.8|151
1617079200000|2021-03-30 04:40:00|13483.2|13480.2|13481.8|13478.8|13484.5|13480.4|13481.6|13477.7|117
1617079500000|2021-03-30 04:45:00|13481.7|13478.7|13483|13480|13485.3|13480.6|13481.6|13478.6|125
1617079800000|2021-03-30 04:50:00|13482.8|13479.8|13482|13479|13484.7|13480.4|13481.9|13478.5|121
1617080100000|2021-03-30 04:55:00|13481.9|13478.9|13482.4|13479.4|13483.9|13480.3|13481.8|13477.4|158
1617080400000|2021-03-30 05:00:00|13483.8|13477.8|13482|13479|13484.8|13480.8|13481.9|13477.8|139
1617080700000|2021-03-30 05:05:00|13482.1|13479.1|13485.5|13482.5|13487.4|13483.1|13482.1|13477.7|143
1617081000000|2021-03-30 05:10:00|13485.6|13482.6|13486.3|13483.3|13487.8|13484.5|13484.9|13481.8|135
1617081300000|2021-03-30 05:15:00|13486.2|13483.2|13484.5|13481.5|13486.5|13483.5|13484.2|13481.2|70
1617081600000|2021-03-30 05:20:00|13484.8|13481.8|13486.1|13483.1|13488.5|13484.2|13484.8|13480.8|152
1617081900000|2021-03-30 05:25:00|13486.2|13483.2|13484.5|13481.5|13486.6|13483.4|13483.9|13480.6|125
1617082200000|2021-03-30 05:30:00|13484.4|13481.4|13481.8|13478.8|13484.5|13481.5|13481.8|13477.8|153
1617082500000|2021-03-30 05:35:00|13481.9|13478.9|13483.8|13480.8|13485.5|13481.4|13481.6|13477.4|181
1617082800000|2021-03-30 05:40:00|13484.4|13481.4|13483.3|13480.3|13485.8|13482.2|13483|13478.8|179
1617083100000|2021-03-30 05:45:00|13483.4|13480.4|13483.1|13480.1|13484.6|13481|13482.7|13478.5|103
1617083400000|2021-03-30 05:50:00|13483.2|13480.2|13482.2|13479.2|13483.4|13480.4|13482.1|13479.1|103
1617083700000|2021-03-30 05:55:00|13482.3|13479.3|13482.1|13479.1|13483.6|13479.6|13481.6|13477.5|84
1617084000000|2021-03-30 06:00:00|13482.2|13479.2|13480.2|13477.2|13484.6|13480.1|13479.8|13475.4|160
1617084300000|2021-03-30 06:05:00|13480.1|13477.1|13480.9|13477.9|13482.8|13479.1|13480.1|13475.9|156
1617084600000|2021-03-30 06:10:00|13481|13478|13475.4|13472.4|13482.3|13478.3|13474.8|13470.5|253
1617084900000|2021-03-30 06:15:00|13475.2|13472.2|13473|13470|13476.6|13472.3|13472.9|13469.3|215
1617085200000|2021-03-30 06:20:00|13473.1|13470.1|13477.2|13474.2|13477.8|13474.2|13472|13467.4|184
1617085500000|2021-03-30 06:25:00|13477.3|13474.3|13479.1|13476.1|13481.1|13476.8|13477.2|13473.6|181
1617085800000|2021-03-30 06:30:00|13479|13476|13479.3|13476.3|13480.7|13476.4|13478.6|13473.9|143
1617086100000|2021-03-30 06:35:00|13479.1|13476.1|13479.2|13473.2|13479.2|13476.2|13477.2|13472.7|111
1617086400000|2021-03-30 06:40:00|13477.7|13474.7|13478.3|13475.3|13480.6|13476.1|13477.7|13473.2|162
1617086700000|2021-03-30 06:45:00|13478.4|13475.4|13480|13477|13483.7|13479|13478.3|13474.2|219
1617087000000|2021-03-30 06:50:00|13481.6|13475.6|13479|13473|13482.1|13477.8|13476.5|13472.3|217
1617087300000|2021-03-30 06:55:00|13477.6|13474.6|13479.9|13476.9|13482.1|13478|13477.6|13474.6|169
1617087600000|2021-03-30 07:00:00|13479.8|13476.8|13485.5|13482.5|13486.7|13482.6|13479.7|13476.4|238
1617087900000|2021-03-30 07:05:00|13485.4|13482.4|13484.6|13481.6|13488.2|13484.6|13483.9|13480.4|195
1617088200000|2021-03-30 07:10:00|13484.7|13481.7|13477.7|13471.7|13485.5|13482|13476|13471|299
1617088500000|2021-03-30 07:15:00|13477.8|13471.8|13470.8|13467.8|13480|13475.2|13470.6|13466|217
1617088800000|2021-03-30 07:20:00|13470.9|13467.9|13473.1|13470.1|13476.3|13472|13470.9|13467|241
1617089100000|2021-03-30 07:25:00|13473.2|13470.2|13479.5|13473.5|13479.8|13475.2|13472.5|13468.4|181
1617089400000|2021-03-30 07:30:00|13479.7|13473.7|13479.3|13473.3|13483.7|13479.4|13477.7|13473.1|312
1617089700000|2021-03-30 07:35:00|13479.2|13473.2|13480.1|13477.1|13481.7|13477.1|13477|13473|212
1617090000000|2021-03-30 07:40:00|13480|13477|13482.7|13476.7|13482.8|13478.4|13478.8|13474.6|167
1617090300000|2021-03-30 07:45:00|13482.8|13476.8|13483.7|13480.7|13486.5|13482.1|13480|13476.7|253
1617090600000|2021-03-30 07:50:00|13483.6|13480.6|13486.1|13483.1|13486.5|13483.2|13482.9|13478.5|191
1617090900000|2021-03-30 07:55:00|13486.2|13483.2|13484.6|13481.6|13488.2|13483.8|13484|13479.7|222
1617091200000|2021-03-30 08:00:00|13484.7|13481.7|13481.6|13478.6|13486|13482.6|13480.8|13476.3|240
1617091500000|2021-03-30 08:05:00|13481.7|13478.7|13481.2|13478.2|13485.5|13481.3|13481.2|13477.6|271
1617091800000|2021-03-30 08:10:00|13481.3|13478.3|13483.6|13480.6|13484.1|13480.7|13481.2|13477.3|184
1617092100000|2021-03-30 08:15:00|13483.7|13480.7|13479.2|13476.2|13485.3|13481.1|13478.5|13474.7|236
1617092400000|2021-03-30 08:20:00|13479.1|13476.1|13480.3|13477.3|13482.1|13477.5|13477.9|13473|209
1617092700000|2021-03-30 08:25:00|13480.4|13477.4|13478.4|13475.4|13483.3|13479.1|13476.8|13472.4|253
1617093000000|2021-03-30 08:30:00|13478.5|13475.5|13479.4|13476.4|13482.2|13477.8|13478.1|13473.9|169
1617093300000|2021-03-30 08:35:00|13479.3|13476.3|13479.1|13473.1|13480.2|13476.4|13477|13472.8|226
1617093600000|2021-03-30 08:40:00|13479.2|13473.2|13474.8|13471.8|13479.2|13474.4|13474.6|13470.5|165
1617093900000|2021-03-30 08:45:00|13474.7|13471.7|13472|13469|13475.4|13472.4|13471.3|13467.4|205
1617094200000|2021-03-30 08:50:00|13471.9|13468.9|13471|13465|13475.2|13470|13470.1|13464.9|177
1617094500000|2021-03-30 08:55:00|13471.1|13465.1|13470.1|13467.1|13472.2|13468.2|13469.9|13465.1|103
1617094800000|2021-03-30 09:00:00|13470|13467|13470.1|13467.1|13472.4|13467.9|13470|13465.7|95
1617095100000|2021-03-30 09:05:00|13470|13467|13465.5|13462.5|13471.8|13467.7|13465.3|13460.8|173
1617095400000|2021-03-30 09:10:00|13465.6|13462.6|13467.1|13464.1|13468.6|13464.3|13464.1|13459.6|147
1617095700000|2021-03-30 09:15:00|13466.9|13463.9|13470.4|13467.4|13472.9|13468.3|13466.3|13463.3|157
1617096000000|2021-03-30 09:20:00|13470.6|13467.6|13469.3|13466.3|13472|13467.9|13468.8|13463.7|166
1617096300000|2021-03-30 09:25:00|13469.4|13466.4|13469.2|13466.2|13472|13468.1|13468|13463.6|175
1617096600000|2021-03-30 09:30:00|13469.1|13466.1|13469.1|13466.1|13471.2|13466.7|13469|13464.5|129
1617096900000|2021-03-30 09:35:00|13469.2|13466.2|13469.9|13466.9|13471.7|13467.3|13469.1|13464.9|117
1617097200000|2021-03-30 09:40:00|13470|13467|13471.1|13468.1|13473.5|13469.1|13470|13466.5|133
1617097500000|2021-03-30 09:45:00|13471.2|13468.2|13473.1|13470.1|13474.5|13470.2|13471|13466.7|108
1617097800000|2021-03-30 09:50:00|13473.2|13470.2|13470.8|13467.8|13474.4|13470.4|13470|13465.5|192
1617098100000|2021-03-30 09:55:00|13470.7|13467.7|13469.9|13466.9|13470.7|13467.7|13468.4|13464.6|142
1617098400000|2021-03-30 10:00:00|13470|13467|13471.5|13468.5|13473.8|13469.2|13468.9|13465.5|190
1617098700000|2021-03-30 10:05:00|13471.6|13468.6|13470.5|13467.5|13474.3|13470|13468.8|13464.5|198
1617099000000|2021-03-30 10:10:00|13470.4|13467.4|13470.1|13467.1|13471.8|13467.9|13469.6|13465.7|175
1617099300000|2021-03-30 10:15:00|13470|13467|13472.2|13469.2|13474.2|13469.8|13469.9|13466.9|176
1617099600000|2021-03-30 10:20:00|13472.3|13469.3|13470.1|13467.1|13474|13469.7|13468.9|13464.5|192
1617099900000|2021-03-30 10:25:00|13470|13467|13471.4|13468.4|13472|13468.7|13470|13465.7|114
1617100200000|2021-03-30 10:30:00|13471.5|13468.5|13469.9|13466.9|13471.7|13468.5|13468.8|13464.4|106
1617100500000|2021-03-30 10:35:00|13469.8|13466.8|13474.2|13468.2|13474.2|13469.7|13469.6|13465.4|126
1617100800000|2021-03-30 10:40:00|13474.3|13468.3|13474.1|13471.1|13476.9|13472.4|13472.5|13468.1|145
1617101100000|2021-03-30 10:45:00|13474|13471|13474.3|13471.3|13474.8|13471.7|13472.8|13468.8|163
1617101400000|2021-03-30 10:50:00|13474.4|13471.4|13474.5|13471.5|13476.6|13472.3|13473.8|13470|156
1617101700000|2021-03-30 10:55:00|13474.4|13471.4|13472.8|13466.8|13475.4|13471.7|13471.3|13466.6|172
1617102000000|2021-03-30 11:00:00|13473.3|13467.3|13473.5|13470.5|13475.5|13471.1|13472.1|13467.3|147
1617102300000|2021-03-30 11:05:00|13473.6|13470.6|13475.1|13472.1|13476.3|13472.4|13472.6|13468.9|164
1617102600000|2021-03-30 11:10:00|13475|13472|13479.2|13476.2|13481.5|13476.5|13474.2|13470.8|286
1617102900000|2021-03-30 11:15:00|13478.8|13475.8|13477.9|13474.9|13482.4|13477.6|13477.8|13473.6|239
1617103200000|2021-03-30 11:20:00|13478|13475|13478|13475|13481|13476.6|13476.8|13472.8|195
1617103500000|2021-03-30 11:25:00|13477.9|13474.9|13478.4|13475.4|13481.1|13476.7|13477.5|13473.5|257
1617103800000|2021-03-30 11:30:00|13478.3|13475.3|13478.9|13475.9|13480.5|13476|13476.7|13472.8|214
1617104100000|2021-03-30 11:35:00|13478.8|13475.8|13485.2|13479.2|13485.3|13481|13478.8|13475.8|283
1617104400000|2021-03-30 11:40:00|13483.9|13480.9|13482.2|13479.2|13484.6|13481|13481.5|13477.7|187
1617104700000|2021-03-30 11:45:00|13482.1|13479.1|13481|13475|13484|13479.7|13479.4|13474.7|255
1617105000000|2021-03-30 11:50:00|13480.9|13474.9|13475.8|13472.8|13482.2|13477.8|13474.9|13470.4|237
1617105300000|2021-03-30 11:55:00|13475.7|13472.7|13480.2|13474.2|13480.2|13475.6|13475.4|13472.1|126
1617105600000|2021-03-30 12:00:00|13480.1|13474.1|13474.1|13471.1|13480.3|13475.1|13473.5|13468.5|192
1617105900000|2021-03-30 12:05:00|13474|13471|13476.9|13470.9|13476.9|13472.4|13472.2|13467.9|280
1617106200000|2021-03-30 12:10:00|13475.6|13472.6|13471.3|13468.3|13477.6|13473.1|13470|13465.7|340
1617106500000|2021-03-30 12:15:00|13471.2|13468.2|13471.8|13468.8|13475.2|13470.7|13470.8|13467|227
1617106800000|2021-03-30 12:20:00|13472.1|13469.1|13476.6|13470.6|13477.2|13472.1|13472|13467.5|290
1617107100000|2021-03-30 12:25:00|13475.2|13472.2|13478|13475|13478.8|13475|13474.2|13469.2|248
1617107400000|2021-03-30 12:30:00|13479.5|13473.5|13480.7|13477.7|13483.3|13478.4|13476.6|13471.8|275
1617107700000|2021-03-30 12:35:00|13480.6|13477.6|13478.4|13475.4|13482|13477.8|13477.7|13473.2|271
1617108000000|2021-03-30 12:40:00|13478.3|13475.3|13478.3|13475.3|13483.1|13478.2|13477.1|13472.6|303
1617108300000|2021-03-30 12:45:00|13478.2|13475.2|13479.7|13476.7|13482.7|13478.2|13477.5|13473.1|275
1617108600000|2021-03-30 12:50:00|13479.6|13476.6|13481.7|13475.7|13483|13478.6|13478.8|13474.2|230
1617108900000|2021-03-30 12:55:00|13481.6|13475.6|13479.1|13473.1|13481.9|13477.3|13477.7|13473|172
1617109200000|2021-03-30 13:00:00|13477.7|13474.7|13478.6|13472.6|13479.8|13475.4|13475.5|13471.2|253
1617109500000|2021-03-30 13:05:00|13478.7|13472.7|13477|13474|13479.5|13475.4|13476.3|13472.7|231
1617109800000|2021-03-30 13:10:00|13476.9|13473.9|13472.7|13469.7|13477.4|13474.4|13472.6|13469.6|234
1617110100000|2021-03-30 13:15:00|13472.9|13469.9|13473.9|13467.9|13474.3|13470.3|13471.4|13466.9|256
1617110400000|2021-03-30 13:20:00|13472.4|13469.4|13477.5|13474.5|13477.5|13474.5|13472.4|13468.9|220
1617110700000|2021-03-30 13:25:00|13477.6|13474.6|13481.9|13475.9|13482.8|13477.1|13477.4|13472.8|245
1617111000000|2021-03-30 13:30:00|13482.2|13476.2|13481.8|13478.8|13484.1|13479.6|13479.4|13473.7|394
1617111300000|2021-03-30 13:35:00|13481.9|13478.9|13481.8|13478.8|13486.6|13481.9|13481.4|13476.7|361
1617111600000|2021-03-30 13:40:00|13481.9|13478.9|13486.8|13480.8|13487.8|13483.4|13481.7|13477.4|303
1617111900000|2021-03-30 13:45:00|13487|13481|13485|13482|13487.8|13483.5|13483.9|13480.1|256
1617112200000|2021-03-30 13:50:00|13484.9|13481.9|13485.9|13482.9|13489|13484.7|13484.3|13480.5|306
1617112500000|2021-03-30 13:55:00|13485.8|13482.8|13482.6|13476.6|13486.3|13482.9|13481.6|13476.3|222
1617112800000|2021-03-30 14:00:00|13482.9|13476.7|13484.6|13478.6|13485.4|13481|13481.9|13475.9|277
1617113100000|2021-03-30 14:05:00|13484.4|13478.4|13482.6|13479.6|13487.5|13482.7|13482.2|13477.3|395
1617113400000|2021-03-30 14:10:00|13482.4|13479.4|13484.3|13478.3|13484.3|13479.8|13480|13476|316
1617113700000|2021-03-30 14:15:00|13484.2|13478.2|13483.4|13480.4|13486.7|13482|13481.4|13476.7|407
1617114000000|2021-03-30 14:20:00|13483.3|13480.3|13483|13480|13486.8|13482.3|13482.8|13478.5|295
1617114300000|2021-03-30 14:25:00|13483.1|13480.1|13481.8|13475.8|13486.5|13481.9|13480.8|13475.7|332
1617114600000|2021-03-30 14:30:00|13481.7|13475.7|13477.9|13474.9|13483.1|13478.5|13477.8|13472.7|316
1617114900000|2021-03-30 14:35:00|13477.8|13474.8|13482.4|13476.4|13483.2|13478.2|13477.2|13472.8|286
1617115200000|2021-03-30 14:40:00|13482.3|13476.3|13476|13473|13482.4|13478.3|13475.7|13471.3|298
1617115500000|2021-03-30 14:45:00|13475.8|13472.8|13478.8|13475.8|13479.6|13476.2|13474.7|13470.2|332
1617115800000|2021-03-30 14:50:00|13478.9|13475.9|13479.4|13476.4|13482.1|13477.6|13477.2|13472.5|252
1617116100000|2021-03-30 14:55:00|13479.3|13476.3|13484|13478|13485.3|13480.6|13479.3|13475.3|347
1617116400000|2021-03-30 15:00:00|13484.2|13478.2|13476.3|13473.3|13484.2|13478.5|13476.2|13472.2|359
1617116700000|2021-03-30 15:05:00|13476.4|13473.4|13476.9|13473.9|13478.5|13474.8|13476|13471.6|154
1617117000000|2021-03-30 15:10:00|13477|13474|13475.9|13472.9|13478.4|13474.2|13475.8|13472.2|177
1617117300000|2021-03-30 15:15:00|13475.8|13472.8|13475.9|13472.9|13477.6|13473.4|13474.4|13469.8|192
1617117600000|2021-03-30 15:20:00|13476|13473|13476.5|13473.5|13478.1|13474.1|13475.7|13471.4|168
1617117900000|2021-03-30 15:25:00|13476.6|13473.6|13476.8|13473.8|13479.3|13475|13475.6|13471|191
1617118200000|2021-03-30 15:30:00|13476.9|13473.9|13476.4|13473.4|13478.7|13474.4|13475.9|13471.7|279
1617118500000|2021-03-30 15:35:00|13476.3|13473.3|13477.4|13474.4|13479|13475.7|13476|13472.8|257
1617118800000|2021-03-30 15:40:00|13477.3|13474.3|13478.6|13475.6|13479.2|13475.7|13476.2|13472.8|226
1617119100000|2021-03-30 15:45:00|13478.5|13475.5|13475.2|13472.2|13479.1|13476.1|13474.3|13470.4|259
1617119400000|2021-03-30 15:50:00|13475.1|13472.1|13475.2|13472.2|13477.1|13473.5|13474.5|13471|186
1617119700000|2021-03-30 15:55:00|13475.3|13472.3|13475.2|13472.2|13478.2|13474|13475.2|13471.3|215
1617120000000|2021-03-30 16:00:00|13475.3|13472.3|13475.2|13472.2|13477.1|13473.5|13474.6|13470.5|225
1617120300000|2021-03-30 16:05:00|13475.1|13472.1|13475.5|13472.5|13476.6|13473.1|13474.6|13470.2|178
1617120600000|2021-03-30 16:10:00|13475.3|13472.3|13476.6|13473.6|13478.7|13474.8|13474.7|13471.7|139
1617120900000|2021-03-30 16:15:00|13476.5|13473.5|13479.6|13476.6|13481|13476.6|13476.4|13472.2|207
1617121200000|2021-03-30 16:20:00|13479.7|13476.7|13479.8|13476.8|13482.4|13478|13479|13474.7|206
1617121500000|2021-03-30 16:25:00|13479.9|13476.9|13479.8|13476.8|13481.6|13477.1|13478.6|13474.6|174
1617121800000|2021-03-30 16:30:00|13480.2|13477.2|13480.9|13477.9|13483.7|13479.3|13479.8|13475.2|197
1617122100000|2021-03-30 16:35:00|13480.8|13477.8|13480.6|13477.6|13483.5|13479.1|13480.5|13476.2|166
1617122400000|2021-03-30 16:40:00|13480.5|13477.5|13482.5|13479.5|13484|13479.7|13480.4|13476.8|167
1617122700000|2021-03-30 16:45:00|13482.6|13479.6|13482.6|13479.6|13484.9|13480.6|13481.8|13477.7|203
1617123000000|2021-03-30 16:50:00|13482.7|13479.7|13483.2|13477.2|13485.3|13480.6|13480.7|13476.4|204
1617123300000|2021-03-30 16:55:00|13483.1|13477.1|13482.3|13479.3|13484|13479.5|13481.3|13476.8|218
1617123600000|2021-03-30 17:00:00|13482.4|13479.4|13481.1|13478.1|13485.6|13481.1|13481|13476.4|244
1617123900000|2021-03-30 17:05:00|13481.2|13478.2|13482.1|13479.1|13484.3|13479.6|13480.2|13475.6|205
1617124200000|2021-03-30 17:10:00|13482|13479|13481.1|13478.1|13483.5|13479.3|13480.8|13476.8|215
1617124500000|2021-03-30 17:15:00|13481.3|13478.3|13480.3|13477.3|13482.9|13478.9|13479.9|13475.5|176
1617124800000|2021-03-30 17:20:00|13480.4|13477.4|13480.3|13477.3|13482|13477.7|13479.1|13474.9|192
1617125100000|2021-03-30 17:25:00|13480.4|13477.4|13479.6|13476.6|13482.1|13477.5|13478|13473.6|160
1617125400000|2021-03-30 17:30:00|13479.7|13476.7|13480.6|13474.6|13483.2|13478.8|13479.4|13474.6|192
1617125700000|2021-03-30 17:35:00|13480.7|13474.7|13479.3|13476.3|13481.5|13477.4|13478.8|13474.3|140
1617126000000|2021-03-30 17:40:00|13479.5|13476.5|13479.9|13476.9|13481.3|13477|13479.1|13475|115
1617126300000|2021-03-30 17:45:00|13479.8|13476.8|13479.3|13476.3|13482|13477.7|13479.2|13475.1|125
1617126600000|2021-03-30 17:50:00|13479.2|13476.2|13479.1|13476.1|13481.2|13476.8|13478.1|13473.8|155
1617126900000|2021-03-30 17:55:00|13479|13476|13481.9|13478.9|13484.5|13480|13478.7|13474.4|235
1617127200000|2021-03-30 18:00:00|13483.2|13477.2|13483.4|13477.4|13484.2|13479.8|13481.4|13477.2|165
1617127500000|2021-03-30 18:05:00|13483.3|13477.3|13480.9|13477.9|13483.9|13479.8|13480.9|13476.7|162
1617127800000|2021-03-30 18:10:00|13481|13478|13480.5|13477.5|13483.7|13479.1|13480.5|13475.9|127
1617128100000|2021-03-30 18:15:00|13480.6|13477.6|13480|13477|13481.6|13478.2|13478.7|13475|142
1617128400000|2021-03-30 18:20:00|13479.9|13476.9|13480.3|13477.3|13482.1|13477.7|13478.8|13474.6|152
1617128700000|2021-03-30 18:25:00|13480.2|13477.2|13482.1|13476.1|13482.6|13478.1|13479.4|13475.1|141
1617129000000|2021-03-30 18:30:00|13482.2|13476.2|13480.6|13477.6|13483.4|13478.2|13479.6|13475.1|197
1617129300000|2021-03-30 18:35:00|13480.7|13477.7|13482.3|13479.3|13484.4|13479.6|13480.7|13476.2|158
1617129600000|2021-03-30 18:40:00|13482.4|13479.4|13483.3|13480.3|13485|13480.7|13481.6|13477.6|121
1617129900000|2021-03-30 18:45:00|13483.2|13480.2|13482.5|13479.5|13483.4|13480.4|13482.4|13479.4|69
1617130200000|2021-03-30 18:50:00|13482.4|13479.4|13481.9|13478.9|13485.4|13480.8|13481.5|13477.4|126
1617130500000|2021-03-30 18:55:00|13481.8|13478.8|13480.4|13474.4|13483|13479|13478.4|13473.9|206
1617130800000|2021-03-30 19:00:00|13480.5|13474.5|13478.8|13475.8|13482|13477.6|13478.4|13474.1|181
1617131100000|2021-03-30 19:05:00|13478.7|13475.7|13477.4|13474.4|13479.2|13475.9|13476.4|13472.3|114
1617131400000|2021-03-30 19:10:00|13477.5|13474.5|13478.3|13472.3|13478.5|13474.5|13476.4|13472.3|120
1617131700000|2021-03-30 19:15:00|13478.4|13472.4|13478.4|13472.4|13478.6|13474.1|13476.1|13471.6|141
1617132000000|2021-03-30 19:20:00|13476.8|13473.8|13477.5|13471.5|13478.7|13474.2|13475.4|13470.7|131
1617132300000|2021-03-30 19:25:00|13477.6|13471.6|13476.5|13473.5|13478.1|13473.7|13475.7|13471.4|97
1617132600000|2021-03-30 19:30:00|13476.7|13473.7|13477.3|13471.3|13478.4|13473.9|13475.2|13470.5|150
1617132900000|2021-03-30 19:35:00|13477.2|13471.2|13477.3|13471.3|13477.6|13473.1|13474.9|13470.6|131
1617133200000|2021-03-30 19:40:00|13477.2|13471.2|13476.4|13473.4|13478.1|13473.5|13475|13470.6|139
1617133500000|2021-03-30 19:45:00|13476.3|13473.3|13476.7|13473.7|13478.3|13473.8|13476|13471.7|90
1617133800000|2021-03-30 19:50:00|13476.8|13473.8|13478.1|13475.1|13480.4|13475.9|13476.7|13472.3|131
1617134100000|2021-03-30 19:55:00|13478.2|13475.2|13478.7|13472.7|13481.2|13476.6|13477.5|13472.3|184
1617134400000|2021-03-30 20:00:00|13478.8|13472.8|13478.5|13472.5|13478.9|13474.1|13477|13472.5|54
1617134700000|2021-03-30 20:05:00|13478.6|13472.6|13479|13473|13479.4|13474.7|13477|13472.4|65
1617135000000|2021-03-30 20:10:00|13479.1|13473.1|13479.4|13473.4|13479.6|13473.6|13479|13473|78
1617135300000|2021-03-30 20:15:00|13479.3|13473.3|13479|13473|13479.5|13473.5|13478.5|13472.5|107
1617135600000|2021-03-30 20:20:00|13478.9|13472.9|13478.9|13472.9|13479.5|13473.5|13478.7|13472.7|84
1617135900000|2021-03-30 20:25:00|13479|13473|13478.8|13472.8|13479.5|13473.5|13478.5|13472.5|100
1617136200000|2021-03-30 20:30:00|13479|13473|13479.1|13473.1|13479.7|13473.7|13478.4|13472.4|122
1617136500000|2021-03-30 20:35:00|13479.2|13473.2|13479.2|13473.2|13479.7|13473.7|13478.9|13472.9|121
1617136800000|2021-03-30 20:40:00|13479.1|13473.1|13478.5|13472.5|13479.3|13473.3|13477.8|13471.8|139
1617137100000|2021-03-30 20:45:00|13478.6|13472.6|13478.1|13472.1|13484.2|13476.2|13477.2|13471.2|385
1617137400000|2021-03-30 20:50:00|13478|13472|13482.4|13472.7|13484.1|13474.5|13477|13469.2|576
1617137700000|2021-03-30 20:55:00|13482.9|13471.3|13483.6|13469.4|13487.3|13473.7|13476.7|13468.1|472
1617138000000|2021-03-30 21:00:00|13483.1|13467.6|13484.3|13468.3|13484.5|13468.5|13482.4|13466.4|31
1617138300000|2021-03-30 21:05:00|13483|13467|13485.7|13470.2|13486.3|13470.8|13482.7|13466.7|75
1617138600000|2021-03-30 21:10:00|13483.8|13467.8|13482.8|13470.2|13485.3|13470.2|13482.5|13466.5|64
1617138900000|2021-03-30 21:15:00|13484.5|13468.5|13484|13470.2|13484.6|13470.2|13482.8|13468.2|48
1617139200000|2021-03-30 21:20:00|13484.3|13468|13484.5|13468.5|13484.6|13471|13482.1|13467.3|75
1617139500000|2021-03-30 21:25:00|13483.4|13469.6|13483.8|13471|13484.6|13471|13482.1|13469.2|50
1617139800000|2021-03-30 21:30:00|13483.9|13467.9|13484.3|13470.7|13485.3|13472.3|13481|13467.9|140
1617140100000|2021-03-30 21:35:00|13484.8|13468.8|13487.7|13471.7|13487.7|13473.2|13481.2|13468.4|166
1617140400000|2021-03-30 21:40:00|13486.5|13472.7|13485.2|13476|13488.4|13476|13483.7|13471.5|218
1617140700000|2021-03-30 21:45:00|13485.7|13474.3|13486.1|13474.5|13486.8|13476.6|13484.5|13471.9|141
1617141000000|2021-03-30 21:50:00|13485.5|13476|13485.9|13474.7|13487.1|13477.8|13483.9|13473.4|117
1617141300000|2021-03-30 21:55:00|13485.4|13475.7|13485.8|13475.2|13487.6|13477.9|13484.6|13473.4|114
1617141600000|2021-03-30 22:00:00|13484.6|13475.9|13481.2|13475.1|13486.2|13477.1|13480.9|13473|203
1617141900000|2021-03-30 22:05:00|13481.5|13474.3|13482.1|13474.1|13482.4|13474.9|13479.6|13473.2|115
1617142200000|2021-03-30 22:10:00|13482|13473.9|13480.5|13474.5|13482.3|13474.9|13479.7|13473.7|88
1617142500000|2021-03-30 22:15:00|13481.9|13474.7|13483.4|13476.2|13486|13477.3|13481.2|13473.6|128
1617142800000|2021-03-30 22:20:00|13482.9|13476.5|13482.8|13476.8|13483.8|13477.4|13481.9|13475.9|125
1617143100000|2021-03-30 22:25:00|13482.7|13476.7|13482.4|13476.4|13483.4|13477.4|13481.3|13475.3|128
1617143400000|2021-03-30 22:30:00|13482.1|13476.1|13481.9|13475.9|13483.6|13477.5|13481.6|13475.6|88
1617143700000|2021-03-30 22:35:00|13481.8|13475.8|13482.3|13476.3|13483.4|13477.4|13481.7|13475.7|75
1617144000000|2021-03-30 22:40:00|13482.2|13476.2|13482.9|13476.9|13483.5|13477.5|13482.2|13476.2|75
1617144300000|2021-03-30 22:45:00|13482.8|13476.8|13481.9|13475.9|13483.5|13476.8|13481.1|13475.1|71
1617144600000|2021-03-30 22:50:00|13482.1|13476.1|13484|13478|13484.6|13478.6|13481.4|13475.4|96
1617144900000|2021-03-30 22:55:00|13484.5|13477.7|13483.6|13477.6|13484.5|13478.5|13482.7|13476.5|93
1617145200000|2021-03-30 23:00:00|13483.8|13477.8|13482.2|13476.2|13485.3|13479.3|13481.7|13475.7|152
1617145500000|2021-03-30 23:05:00|13482.1|13476.1|13481.1|13475.1|13483|13477|13480.5|13474.5|134
1617145800000|2021-03-30 23:10:00|13481.4|13475.4|13481.5|13475.5|13481.6|13476.7|13479.7|13474.9|78
1617146100000|2021-03-30 23:15:00|13481.4|13475.4|13480.2|13474.2|13481.5|13476.9|13479|13474.1|166
1617146400000|2021-03-30 23:20:00|13480|13474|13479.5|13473.5|13480.3|13475.7|13478.1|13473.4|71
1617146700000|2021-03-30 23:25:00|13478.2|13475.2|13479.1|13473.1|13479.6|13475.2|13477.4|13472.8|68
1617147000000|2021-03-30 23:30:00|13479.2|13473.2|13476.2|13470.2|13479.2|13474.6|13474.7|13470.2|119
1617147300000|2021-03-30 23:35:00|13475.9|13469.9|13475.5|13472.5|13477.7|13473|13474.3|13469.7|111
1617147600000|2021-03-30 23:40:00|13475.6|13472.6|13474.5|13471.5|13477.1|13472.6|13474.5|13469.6|79
1617147900000|2021-03-30 23:45:00|13474.6|13471.6|13476.3|13470.3|13476.4|13471.9|13474.4|13469.8|67
1617148200000|2021-03-30 23:50:00|13476.4|13470.4|13475.1|13469.1|13476.5|13471.8|13472.3|13467.7|139
1617148500000|2021-03-30 23:55:00|13474.9|13468.9|13473.1|13470.1|13477|13472.2|13473.1|13467.8|185
1617148800000|2021-03-31 00:00:00|13474.7|13468.7|13473.4|13470.4|13475.5|13471.2|13471|13466.3|307
1617149100000|2021-03-31 00:05:00|13473.3|13470.3|13473.8|13470.8|13475.9|13471.3|13473|13468.5|117
1617149400000|2021-03-31 00:10:00|13475.4|13469.4|13475.8|13469.8|13477.4|13472.9|13471.3|13466.7|232
1617149700000|2021-03-31 00:15:00|13475.6|13469.6|13475.8|13469.8|13477.6|13473.1|13473.7|13469.6|193
1617150000000|2021-03-31 00:20:00|13474.4|13471.4|13473.8|13470.8|13476.2|13471.6|13473.4|13469.4|103
1617150300000|2021-03-31 00:25:00|13473.6|13470.6|13472.4|13469.4|13477|13472.6|13472|13467.6|145
1617150600000|2021-03-31 00:30:00|13473.9|13467.9|13470.6|13467.6|13473.9|13469.3|13470.4|13466.2|182
1617150900000|2021-03-31 00:35:00|13470.4|13467.4|13470.2|13467.2|13473|13467.9|13468.2|13463.9|255
1617151200000|2021-03-31 00:40:00|13471.7|13465.7|13469|13466|13471.9|13468.3|13467.3|13463.6|190
1617151500000|2021-03-31 00:45:00|13468.9|13465.9|13467.9|13464.9|13469.5|13466|13467|13463.3|114
1617151800000|2021-03-31 00:50:00|13467.8|13464.8|13461.4|13455.4|13470.3|13465.9|13461.4|13455.4|293
1617152100000|2021-03-31 00:55:00|13462.1|13456.1|13469.3|13463.3|13469.4|13465.1|13461.7|13455.7|313
1617152400000|2021-03-31 01:00:00|13469.4|13463.4|13468.9|13465.9|13471.3|13466.9|13468|13463.4|182
1617152700000|2021-03-31 01:05:00|13468.7|13465.7|13464.6|13461.6|13469.6|13465.7|13464.5|13460.2|170
1617153000000|2021-03-31 01:10:00|13465|13462|13466.4|13463.4|13468.4|13464.1|13464.5|13461.5|219
1617153300000|2021-03-31 01:15:00|13466.5|13463.5|13466.6|13463.6|13468.1|13464|13465.3|13460.9|257
1617153600000|2021-03-31 01:20:00|13466.7|13463.7|13468.4|13465.4|13470|13465.8|13466.5|13462.1|202
1617153900000|2021-03-31 01:25:00|13468.3|13465.3|13469.6|13466.6|13472.4|13468.2|13468.2|13464.6|199
1617154200000|2021-03-31 01:30:00|13469.7|13466.7|13475.3|13472.3|13477.5|13473.3|13469.7|13466.6|228
1617154500000|2021-03-31 01:35:00|13475.2|13472.2|13473.6|13470.6|13477.4|13473|13472.6|13468|200
1617154800000|2021-03-31 01:40:00|13473.7|13470.7|13475|13472|13476.2|13472.5|13472.4|13467.7|201
1617155100000|2021-03-31 01:45:00|13474.9|13471.9|13475|13472|13477.8|13473.7|13474.7|13470.7|172
1617155400000|2021-03-31 01:50:00|13474.9|13471.9|13474.3|13471.3|13476.2|13472|13472.6|13469.1|164
1617155700000|2021-03-31 01:55:00|13474.4|13471.4|13473|13470|13476.2|13471.9|13471.4|13466.9|222
1617156000000|2021-03-31 02:00:00|13472.9|13469.9|13474|13471|13475.1|13471.5|13472.6|13468.2|202
1617156300000|2021-03-31 02:05:00|13473.9|13470.9|13474.3|13471.3|13477.3|13472.9|13473.9|13469.8|219
1617156600000|2021-03-31 02:10:00|13474.4|13471.4|13471.7|13468.7|13475|13471.8|13470.3|13465.9|195
1617156900000|2021-03-31 02:15:00|13471.6|13468.6|13471.5|13465.5|13473.5|13469.5|13469.7|13464.5|152
1617157200000|2021-03-31 02:20:00|13471.6|13465.6|13469.6|13466.6|13471.6|13467.2|13467.7|13463.3|163
1617157500000|2021-03-31 02:25:00|13469.5|13466.5|13471.1|13468.1|13472.6|13468.3|13469.5|13465.2|172
1617157800000|2021-03-31 02:30:00|13471|13468|13472.4|13469.4|13473.5|13469.7|13470.2|13466.9|192
1617158100000|2021-03-31 02:35:00|13472.5|13469.5|13472.3|13469.3|13475.8|13471.3|13471.7|13467.4|255
1617158400000|2021-03-31 02:40:00|13472.4|13469.4|13472.7|13469.7|13473.6|13470.6|13472.4|13469.4|180
1617158700000|2021-03-31 02:45:00|13472.6|13469.6|13469.8|13466.8|13473.8|13469.7|13469.1|13464.7|206
1617159000000|2021-03-31 02:50:00|13469.7|13466.7|13468.4|13465.4|13472.5|13468.5|13468.2|13463.8|155
1617159300000|2021-03-31 02:55:00|13468.5|13465.5|13480.2|13477.2|13482.7|13478.2|13468.3|13464.5|388
1617159600000|2021-03-31 03:00:00|13480.1|13477.1|13482.4|13479.4|13485.6|13481.1|13480|13476.5|260
1617159900000|2021-03-31 03:05:00|13484.2|13478.2|13485.7|13479.7|13488.8|13484.2|13482.4|13478|247
1617160200000|2021-03-31 03:10:00|13484.3|13481.3|13480.3|13477.3|13486.6|13481.9|13480.1|13475.5|268
1617160500000|2021-03-31 03:15:00|13480.2|13477.2|13477.9|13474.9|13481.7|13477.5|13476.8|13472.4|251
1617160800000|2021-03-31 03:20:00|13477.8|13474.8|13475.1|13472.1|13479.4|13474.9|13475|13470.8|231
1617161100000|2021-03-31 03:25:00|13475|13472|13473.2|13470.2|13477.7|13473.2|13473.1|13468.6|241
1617161400000|2021-03-31 03:30:00|13473.1|13470.1|13473.2|13470.2|13475.1|13470.9|13472.8|13468.7|128
1617161700000|2021-03-31 03:35:00|13473.3|13470.3|13475.8|13472.8|13477.4|13473.1|13473.1|13469.7|159
1617162000000|2021-03-31 03:40:00|13475.7|13472.7|13476.9|13473.9|13478.6|13474.3|13475.5|13471.6|169
1617162300000|2021-03-31 03:45:00|13477|13474|13477.1|13474.1|13479.9|13475.8|13476|13471.8|153
1617162600000|2021-03-31 03:50:00|13477|13474|13475.3|13472.3|13477.1|13474.1|13475|13470.6|147
1617162900000|2021-03-31 03:55:00|13475.2|13472.2|13474.9|13468.9|13476.7|13472.3|13473.5|13468.9|141
1617163200000|2021-03-31 04:00:00|13475|13469|13474.9|13471.9|13476.3|13472|13472.8|13468.4|110
1617163500000|2021-03-31 04:05:00|13474.8|13471.8|13474.1|13471.1|13475.4|13472.1|13473|13468.6|136
1617163800000|2021-03-31 04:10:00|13474.2|13471.2|13473.9|13470.9|13474.5|13471.3|13472.7|13468.4|151
1617164100000|2021-03-31 04:15:00|13474|13471|13475.8|13472.8|13477.2|13473|13473.5|13469.3|158
1617164400000|2021-03-31 04:20:00|13475.9|13472.9|13477|13474|13479.2|13474.9|13475.6|13472.1|119
1617164700000|2021-03-31 04:25:00|13476.9|13473.9|13478.4|13475.4|13478.7|13475.6|13476.7|13472.5|158
1617165000000|2021-03-31 04:30:00|13478.5|13475.5|13478.8|13475.8|13480.9|13476.6|13478.4|13474.2|118
1617165300000|2021-03-31 04:35:00|13478.9|13475.9|13477.5|13474.5|13479.5|13476|13477|13472.6|83
1617165600000|2021-03-31 04:40:00|13477.6|13474.6|13478.1|13475.1|13479.7|13475.8|13477.3|13473.1|117
1617165900000|2021-03-31 04:45:00|13478|13475|13479|13476|13479.5|13476.5|13477.9|13474.9|117
1617166200000|2021-03-31 04:50:00|13479.1|13476.1|13480.8|13474.8|13481.6|13478.1|13478.6|13474.4|163
1617166500000|2021-03-31 04:55:00|13480.9|13474.9|13477.4|13474.4|13480.9|13476|13475.6|13471.3|154
1617166800000|2021-03-31 05:00:00|13477.3|13474.3|13478.1|13475.1|13479.9|13475.7|13476.4|13472.1|180
1617167100000|2021-03-31 05:05:00|13478.2|13475.2|13477.7|13474.7|13480.8|13476.3|13477.4|13472.9|124
1617167400000|2021-03-31 05:10:00|13477.6|13474.6|13477.3|13474.3|13477.9|13474.9|13476|13473|154
1617167700000|2021-03-31 05:15:00|13477.4|13474.4|13473.7|13470.7|13479.2|13475|13473.6|13469.4|201
1617168000000|2021-03-31 05:20:00|13473.8|13470.8|13473.9|13470.9|13475.3|13471.1|13472.9|13468.4|114
1617168300000|2021-03-31 05:25:00|13474|13471|13473|13470|13476.4|13472|13472.9|13468.6|168
1617168600000|2021-03-31 05:30:00|13473.1|13470.1|13473.7|13470.7|13475.4|13470.8|13471.4|13467.2|207
1617168900000|2021-03-31 05:35:00|13473.6|13470.6|13473.6|13470.6|13475.3|13471|13473.2|13468.8|150
1617169200000|2021-03-31 05:40:00|13473.5|13470.5|13475.2|13472.2|13476.4|13472.3|13473.4|13469|131
1617169500000|2021-03-31 05:45:00|13476.7|13470.7|13472.3|13469.3|13476.7|13472.5|13472.3|13468.6|128
1617169800000|2021-03-31 05:50:00|13472.4|13469.4|13473.3|13470.3|13475.1|13470.8|13472.2|13468.4|178
1617170100000|2021-03-31 05:55:00|13473|13470|13474.3|13468.3|13475.6|13471.3|13472.4|13467.8|162
1617170400000|2021-03-31 06:00:00|13472.8|13469.8|13480.3|13477.3|13481.8|13477.6|13472.7|13468.9|195
1617170700000|2021-03-31 06:05:00|13481.7|13475.7|13480.9|13477.9|13481.8|13478.4|13479.1|13474.6|166
1617171000000|2021-03-31 06:10:00|13481|13478|13478.8|13475.8|13481.7|13478.7|13478.7|13474.8|140
1617171300000|2021-03-31 06:15:00|13478.7|13475.7|13471|13468|13478.9|13475.9|13471|13467.5|236
1617171600000|2021-03-31 06:20:00|13471.1|13468.1|13473.9|13470.9|13475.3|13471|13471.1|13466.7|188
1617171900000|2021-03-31 06:25:00|13473.8|13470.8|13469.6|13466.6|13475.6|13471.1|13469.6|13465.7|208
1617172200000|2021-03-31 06:30:00|13469.7|13466.7|13467.9|13464.9|13472.7|13468.2|13467.6|13463.3|218
1617172500000|2021-03-31 06:35:00|13467.8|13464.8|13466|13463|13468.6|13465|13465.8|13461.8|182
1617172800000|2021-03-31 06:40:00|13465.9|13462.9|13469.1|13466.1|13470.1|13467.1|13465.8|13462.8|205
1617173100000|2021-03-31 06:45:00|13469|13466|13468.8|13465.8|13470.7|13466.5|13468.6|13464.7|97
1617173400000|2021-03-31 06:50:00|13468.7|13465.7|13468.6|13465.6|13471.2|13466.8|13468|13463.6|135
1617173700000|2021-03-31 06:55:00|13468.7|13465.7|13467.7|13461.7|13468.8|13465.8|13466.2|13461.7|213
1617174000000|2021-03-31 07:00:00|13467.6|13461.6|13466.8|13463.8|13468.1|13464|13465.9|13461.3|211
1617174300000|2021-03-31 07:05:00|13466.9|13463.9|13467|13464|13468.3|13465|13466.5|13462.2|144
1617174600000|2021-03-31 07:10:00|13466.9|13463.9|13462.9|13459.9|13467.1|13464.1|13462.1|13457.6|192
1617174900000|2021-03-31 07:15:00|13463|13460|13464.3|13461.3|13464.9|13461.3|13462.3|13458.3|181
1617175200000|2021-03-31 07:20:00|13464.2|13461.2|13464.2|13461.2|13466|13462.7|13464|13460|154
1617175500000|2021-03-31 07:25:00|13464|13461|13464.4|13461.4|13465.6|13462.4|13464|13459.6|137
1617175800000|2021-03-31 07:30:00|13464.1|13461.1|13464|13461|13466.2|13462.7|13462.9|13458.2|172
1617176100000|2021-03-31 07:35:00|13464.1|13461.1|13462.8|13459.8|13464.1|13461.1|13461.9|13458.9|193
1617176400000|2021-03-31 07:40:00|13462.7|13459.7|13463.9|13460.9|13466.4|13462.1|13462.7|13459.7|214
1617176700000|2021-03-31 07:45:00|13463.8|13460.8|13460.6|13457.6|13464.9|13461.9|13460.1|13456.1|229
1617177000000|2021-03-31 07:50:00|13460.7|13457.7|13460|13457|13464.1|13459.1|13459.8|13455.4|159
1617177300000|2021-03-31 07:55:00|13459.9|13456.9|13461|13458|13462.7|13459.7|13459.7|13456.7|162
1617177600000|2021-03-31 08:00:00|13460.9|13457.9|13454.8|13451.8|13460.9|13457.9|13454.6|13451.6|269
1617177900000|2021-03-31 08:05:00|13454.9|13451.9|13453.7|13450.7|13456.4|13452.7|13452.7|13449.7|174
1617178200000|2021-03-31 08:10:00|13453.8|13450.8|13454.1|13451.1|13456.3|13451.6|13453|13450|144
1617178500000|2021-03-31 08:15:00|13454|13451|13449|13446|13454.2|13451.2|13447.1|13443.6|198
1617178800000|2021-03-31 08:20:00|13448.9|13445.9|13445.9|13442.9|13449.1|13446.1|13445.8|13442.2|169
1617179100000|2021-03-31 08:25:00|13445.8|13442.8|13447.1|13444.1|13448.8|13444.3|13444.7|13440.3|205
1617179400000|2021-03-31 08:30:00|13447.2|13444.2|13446.6|13443.6|13449.6|13445.7|13446.5|13442.8|187
1617179700000|2021-03-31 08:35:00|13446.7|13443.7|13444.8|13441.8|13448.2|13443.7|13444.8|13441.6|159
1617180000000|2021-03-31 08:40:00|13444.9|13441.9|13445.1|13439.1|13446.3|13442.2|13442.2|13437.8|233
1617180300000|2021-03-31 08:45:00|13445|13439|13443.4|13440.4|13445.4|13440.7|13441.7|13438.1|208
1617180600000|2021-03-31 08:50:00|13443.5|13440.5|13443.2|13440.2|13445.8|13441.4|13442.7|13438.5|177
1617180900000|2021-03-31 08:55:00|13443.1|13440.1|13442.7|13439.7|13444.7|13440.5|13442.1|13438|128
1617181200000|2021-03-31 09:00:00|13442.8|13439.8|13444.7|13441.7|13446.2|13441.9|13442.5|13438.3|209
1617181500000|2021-03-31 09:05:00|13444.8|13441.8|13445.3|13442.3|13446|13442.3|13442.6|13438.3|213
1617181800000|2021-03-31 09:10:00|13445.1|13442.1|13442.8|13439.8|13445.1|13442.1|13442.3|13438.3|185
1617182100000|2021-03-31 09:15:00|13442.9|13439.9|13443.5|13440.5|13444|13440.8|13442|13437.9|158
1617182400000|2021-03-31 09:20:00|13443.4|13440.4|13442.9|13439.9|13444.9|13440.5|13442.5|13438.8|136
1617182700000|2021-03-31 09:25:00|13443.1|13440.1|13443.7|13440.7|13445.1|13441|13443|13439.1|98
1617183000000|2021-03-31 09:30:00|13443.9|13440.9|13444.9|13441.9|13447.4|13443|13443.6|13439.9|178
1617183300000|2021-03-31 09:35:00|13445|13442|13445.9|13442.9|13447.4|13443|13444.3|13439.9|126
1617183600000|2021-03-31 09:40:00|13445.8|13442.8|13446|13443|13447.1|13444.1|13444.2|13439.7|154
1617183900000|2021-03-31 09:45:00|13445.9|13442.9|13447.1|13444.1|13450.6|13446|13445.4|13442.4|239
1617184200000|2021-03-31 09:50:00|13447|13444|13453.6|13447.6|13453.8|13448.9|13447|13443.4|271
1617184500000|2021-03-31 09:55:00|13452.2|13449.2|13452.2|13449.2|13453.6|13450|13450.8|13446|166
1617184800000|2021-03-31 10:00:00|13452.3|13449.3|13454.6|13451.6|13455.9|13451.7|13452.1|13447.5|196
1617185100000|2021-03-31 10:05:00|13456.1|13450.1|13456.4|13453.4|13458.5|13453.7|13454.4|13450|133
1617185400000|2021-03-31 10:10:00|13456.3|13453.3|13457.7|13454.7|13459.5|13455.6|13456|13451.6|143
1617185700000|2021-03-31 10:15:00|13457.8|13454.8|13454.2|13451.2|13457.8|13454.8|13454.1|13449.7|147
1617186000000|2021-03-31 10:20:00|13454.3|13451.3|13452.2|13449.2|13455|13451.3|13451.6|13447|198
1617186300000|2021-03-31 10:25:00|13452.3|13449.3|13452.2|13449.2|13453.2|13449.3|13450.9|13446.8|129
1617186600000|2021-03-31 10:30:00|13452.4|13449.4|13452.9|13446.9|13454.5|13450.3|13451.8|13446.9|135
1617186900000|2021-03-31 10:35:00|13452.8|13446.8|13452.6|13449.6|13454.2|13449.7|13450.2|13445.7|177
1617187200000|2021-03-31 10:40:00|13452.5|13449.5|13449.2|13446.2|13453.6|13449.5|13448.2|13444.2|155
1617187500000|2021-03-31 10:45:00|13449.1|13446.1|13451.5|13448.5|13452.8|13449.2|13448.8|13445.6|110
1617187800000|2021-03-31 10:50:00|13451.6|13448.6|13448.7|13445.7|13452.7|13448.6|13448.3|13444|175
1617188100000|2021-03-31 10:55:00|13448.6|13445.6|13448.7|13445.7|13449.7|13445.8|13448|13443.5|80
1617188400000|2021-03-31 11:00:00|13448.6|13445.6|13448.7|13445.7|13451|13446.9|13448.3|13443.8|141
1617188700000|2021-03-31 11:05:00|13448.6|13445.6|13447.1|13444.1|13448.7|13445.6|13446.3|13442.2|120
1617189000000|2021-03-31 11:10:00|13447|13444|13444.4|13441.4|13447.3|13444.3|13444.2|13439.7|156
1617189300000|2021-03-31 11:15:00|13444.3|13441.3|13444.1|13441.1|13445.9|13441.4|13443.9|13439.7|87
1617189600000|2021-03-31 11:20:00|13444|13441|13444.8|13441.8|13445.1|13442.1|13444|13441|94
1617189900000|2021-03-31 11:25:00|13444.9|13441.9|13446|13443|13447.9|13443.2|13444.7|13441.1|108
1617190200000|2021-03-31 11:30:00|13446.2|13443.2|13445.2|13442.2|13447.2|13443.3|13445|13440.5|131
1617190500000|2021-03-31 11:35:00|13445.1|13442.1|13445.7|13442.7|13447.5|13442.9|13444.4|13440.2|97
1617190800000|2021-03-31 11:40:00|13447.4|13441.4|13446.6|13443.6|13448.1|13443.7|13445.9|13441.4|73
1617191100000|2021-03-31 11:45:00|13446.7|13443.7|13448.2|13442.2|13448.6|13444.1|13446.1|13441.7|107
1617191400000|2021-03-31 11:50:00|13446.7|13443.7|13446.6|13443.6|13448.1|13444|13446.3|13441.8|94
1617191700000|2021-03-31 11:55:00|13448.1|13442.1|13446.3|13443.3|13448.3|13444|13445.4|13441|127
1617192000000|2021-03-31 12:00:00|13446.2|13443.2|13447|13444|13447.9|13444.1|13445.9|13441.9|111
1617192300000|2021-03-31 12:05:00|13446.9|13443.9|13449.2|13443.2|13449.2|13444.4|13445.5|13441.9|100
1617192600000|2021-03-31 12:10:00|13449.3|13443.3|13451.5|13444.3|13456|13451.4|13448.7|13443|242
1617192900000|2021-03-31 12:15:00|13451.7|13444.2|13450|13444|13452.9|13446.9|13447.7|13443.1|258
1617193200000|2021-03-31 12:20:00|13450.3|13444.3|13448.4|13445.4|13452.2|13447.4|13448|13443.4|264
1617193500000|2021-03-31 12:25:00|13449.8|13443.8|13448.7|13445.7|13450.3|13446|13448.1|13443.6|120
1617193800000|2021-03-31 12:30:00|13448.8|13445.8|13448.7|13445.7|13450.4|13446.3|13448.3|13444|101
1617194100000|2021-03-31 12:35:00|13448.6|13445.6|13447.4|13444.4|13450.7|13446.3|13447.1|13442.7|194
1617194400000|2021-03-31 12:40:00|13447.5|13444.5|13444.6|13441.6|13448.3|13445.3|13444.5|13440.9|195
1617194700000|2021-03-31 12:45:00|13444.5|13441.5|13448.9|13445.9|13450.4|13446|13444.5|13441.2|198
1617195000000|2021-03-31 12:50:00|13448.8|13445.8|13447.7|13441.7|13450.3|13447.3|13446|13441.5|216
1617195300000|2021-03-31 12:55:00|13447.8|13441.8|13447.3|13444.3|13449|13445|13446.9|13441.7|132
1617195600000|2021-03-31 13:00:00|13447.2|13444.2|13446.8|13440.8|13450.8|13446.2|13446|13440.6|238
1617195900000|2021-03-31 13:05:00|13446.7|13440.7|13449.1|13443.1|13449.5|13445.6|13446.1|13440.7|146
1617196200000|2021-03-31 13:10:00|13449.2|13443.2|13448.7|13442.7|13450.4|13445.9|13446.2|13441.9|188
1617196500000|2021-03-31 13:15:00|13447.3|13444.3|13447.6|13444.6|13449.9|13445.4|13447.2|13442.7|141
1617196800000|2021-03-31 13:20:00|13447.5|13444.5|13445.8|13442.8|13449|13445.4|13445.6|13441.2|176
1617197100000|2021-03-31 13:25:00|13445.9|13442.9|13443.9|13440.9|13447.2|13443.1|13443.6|13439.3|184
1617197400000|2021-03-31 13:30:00|13443.8|13440.8|13441.8|13438.8|13444.8|13440.9|13441.5|13438.2|208
1617197700000|2021-03-31 13:35:00|13441.9|13438.9|13441.5|13438.5|13442.6|13439.1|13440.7|13436.5|152
1617198000000|2021-03-31 13:40:00|13441.4|13438.4|13441.3|13438.3|13442.4|13438.5|13440.6|13436.2|102
1617198300000|2021-03-31 13:45:00|13441.4|13438.4|13442.2|13439.2|13444.6|13440.2|13441.1|13436.6|332
1617198600000|2021-03-31 13:50:00|13442.1|13439.1|13442.4|13439.4|13444.6|13440.8|13441.2|13437.8|306
1617198900000|2021-03-31 13:55:00|13442.3|13439.3|13441.1|13438.1|13443.9|13439.5|13440.6|13437.6|149
1617199200000|2021-03-31 14:00:00|13441|13438|13439.5|13436.5|13442.8|13438.2|13439.3|13435.2|173
1617199500000|2021-03-31 14:05:00|13439.6|13436.6|13438.5|13435.5|13441|13436.8|13438.5|13434.7|272
1617199800000|2021-03-31 14:10:00|13438.6|13435.6|13437.6|13434.6|13438.9|13435.9|13437.5|13434.5|194
1617200100000|2021-03-31 14:15:00|13437.7|13434.7|13434|13431|13439.1|13435.6|13433.9|13430.6|234
1617200400000|2021-03-31 14:20:00|13434.1|13431.1|13434.2|13431.2|13438.1|13433.5|13432.9|13429.9|211
1617200700000|2021-03-31 14:25:00|13434.1|13431.1|13432.8|13429.8|13435.9|13431.6|13432.6|13428.3|257
1617201000000|2021-03-31 14:30:00|13432.9|13429.9|13430.7|13427.7|13434.6|13430.3|13429.7|13426.7|277
1617201300000|2021-03-31 14:35:00|13430.6|13427.6|13436|13430|13436.5|13431.8|13430.4|13426.6|241
1617201600000|2021-03-31 14:40:00|13435.9|13429.9|13440.3|13434.3|13440.3|13434.5|13435|13429.7|362
1617201900000|2021-03-31 14:45:00|13440.4|13434.4|13435.6|13432.6|13441|13436.3|13435.3|13431.6|224
1617202200000|2021-03-31 14:50:00|13435.5|13432.5|13439.5|13433.5|13440|13435.5|13431.5|13426.8|306
1617202500000|2021-03-31 14:55:00|13439.4|13433.4|13438.2|13435.2|13441.3|13436.3|13432.4|13427.5|502
1617202800000|2021-03-31 15:00:00|13438.1|13435.1|13439.9|13436.9|13442.3|13437.7|13437.5|13433|259
1617203100000|2021-03-31 15:05:00|13440|13437|13443.3|13440.3|13446.5|13441.3|13439.3|13435.3|254
1617203400000|2021-03-31 15:10:00|13443.2|13440.2|13444.8|13438.8|13445.6|13441.5|13441.1|13437.4|188
1617203700000|2021-03-31 15:15:00|13444.7|13438.7|13446.8|13443.8|13448.5|13444|13443.8|13438.6|159
1617204000000|2021-03-31 15:20:00|13446.9|13443.9|13450.1|13444.1|13450.4|13445.9|13446.5|13443.5|143
1617204300000|2021-03-31 15:25:00|13450.2|13444.2|13451.7|13445.7|13454.7|13450.2|13449|13444.2|180
1617204600000|2021-03-31 15:30:00|13450.3|13447.3|13451.5|13448.5|13454|13449.8|13448.9|13444.9|313
1617204900000|2021-03-31 15:35:00|13451.4|13448.4|13449.1|13446.1|13454.9|13450.3|13449.1|13445.5|260
1617205200000|2021-03-31 15:40:00|13449.2|13446.2|13448.8|13442.8|13451.3|13446.6|13447.3|13442.8|229
1617205500000|2021-03-31 15:45:00|13448.7|13442.7|13447.3|13441.3|13448.7|13444.1|13443.5|13439.4|253
1617205800000|2021-03-31 15:50:00|13447.2|13441.2|13442.8|13439.8|13447.8|13443.1|13442.8|13438.5|207
1617206100000|2021-03-31 15:55:00|13442.7|13439.7|13446.4|13440.4|13446.4|13441.7|13442.4|13438.2|255
1617206400000|2021-03-31 16:00:00|13444.4|13441.4|13440.4|13437.4|13446.3|13441.6|13440.3|13435.7|353
1617206700000|2021-03-31 16:05:00|13440.3|13437.3|13438.3|13432.3|13441.9|13437.4|13436.5|13432|267
1617207000000|2021-03-31 16:10:00|13438.4|13432.4|13438.8|13432.8|13440.4|13435.2|13436.9|13432.2|216
1617207300000|2021-03-31 16:15:00|13438.7|13432.7|13436.9|13430.9|13438.7|13434|13435.3|13430.8|229
1617207600000|2021-03-31 16:20:00|13435.5|13432.5|13439.2|13433.2|13439.3|13434.8|13435.5|13430.9|215
1617207900000|2021-03-31 16:25:00|13439.3|13433.3|13439.9|13436.9|13441.5|13437.3|13437.5|13432.9|254
1617208200000|2021-03-31 16:30:00|13439.8|13436.8|13438.6|13435.6|13441.6|13437.3|13438.6|13434.1|240
1617208500000|2021-03-31 16:35:00|13439.9|13433.9|13441.1|13435.1|13441.2|13436.7|13437.9|13433.2|185
1617208800000|2021-03-31 16:40:00|13441.2|13435.2|13439.8|13433.8|13441.8|13437.2|13437.6|13433|185
1617209100000|2021-03-31 16:45:00|13438.3|13435.3|13442.9|13436.9|13443.5|13438.6|13438.1|13433.2|201
1617209400000|2021-03-31 16:50:00|13442.8|13436.8|13444.2|13441.2|13446|13441.5|13441.4|13436.6|246
1617209700000|2021-03-31 16:55:00|13444.3|13441.3|13441.8|13438.8|13446|13441.4|13441.7|13436.9|154
1617210000000|2021-03-31 17:00:00|13441.9|13438.9|13445.5|13439.5|13445.6|13440.9|13441.3|13436.7|261
1617210300000|2021-03-31 17:05:00|13445.4|13439.4|13440.4|13437.4|13446.2|13441.8|13440.4|13436|218
1617210600000|2021-03-31 17:10:00|13440.5|13437.5|13442.2|13436.2|13442.4|13437.8|13439.2|13434.9|209
1617210900000|2021-03-31 17:15:00|13442.3|13436.3|13444.1|13441.1|13446.1|13441.5|13440.4|13435.9|233
1617211200000|2021-03-31 17:20:00|13444.2|13441.2|13443.1|13440.1|13446|13441.4|13442.4|13437.9|197
1617211500000|2021-03-31 17:25:00|13443|13440|13446.4|13443.4|13448.1|13443.4|13443|13438.5|181
1617211800000|2021-03-31 17:30:00|13445.9|13442.9|13446.4|13443.4|13448.2|13443.7|13445.1|13440.6|251
1617212100000|2021-03-31 17:35:00|13446.3|13443.3|13446.3|13443.3|13448.3|13443.9|13444.2|13439.7|210
1617212400000|2021-03-31 17:40:00|13446.2|13443.2|13449.9|13443.9|13450.2|13445.7|13446.2|13442.5|203
1617212700000|2021-03-31 17:45:00|13449.8|13443.8|13448.7|13445.7|13451.3|13447.3|13448.2|13443.7|222
1617213000000|2021-03-31 17:50:00|13448.8|13445.8|13449.9|13443.9|13450.1|13445.8|13447.2|13442.6|182
1617213300000|2021-03-31 17:55:00|13449.7|13443.7|13449.3|13446.3|13451.2|13446.6|13447.1|13442.7|265
1617213600000|2021-03-31 18:00:00|13451.1|13445.1|13449.9|13446.9|13451.3|13447|13447.5|13443|233
1617213900000|2021-03-31 18:05:00|13449.8|13446.8|13452|13446|13452.9|13448.4|13449.8|13445.7|175
1617214200000|2021-03-31 18:10:00|13450.6|13447.6|13451.7|13448.7|13453.6|13449.1|13450.6|13445.9|173
1617214500000|2021-03-31 18:15:00|13451.8|13448.8|13451.3|13448.3|13453.9|13449.3|13451.2|13446.7|198
1617214800000|2021-03-31 18:20:00|13453|13447|13452.6|13449.6|13454.4|13449.8|13450.7|13445.9|163
1617215100000|2021-03-31 18:25:00|13452.5|13449.5|13451.8|13448.8|13454.4|13449.8|13451.4|13446.8|182
1617215400000|2021-03-31 18:30:00|13451.7|13448.7|13453|13450|13455.1|13450.4|13451.2|13446.8|167
1617215700000|2021-03-31 18:35:00|13454.6|13448.6|13453.8|13450.8|13455.6|13451.2|13452.8|13448.4|107
1617216000000|2021-03-31 18:40:00|13453.9|13450.9|13453.7|13450.7|13455.7|13451.2|13452.1|13447|251
1617216300000|2021-03-31 18:45:00|13453.6|13450.6|13453.9|13450.9|13455.6|13451.1|13452.5|13447.9|291
1617216600000|2021-03-31 18:50:00|13454|13451|13454.1|13448.1|13455.6|13451.1|13452.5|13447.8|201
1617216900000|2021-03-31 18:55:00|13452.6|13449.6|13457.7|13451.7|13459.2|13454.4|13451.6|13446.9|238
1617217200000|2021-03-31 19:00:00|13457.6|13451.6|13454.3|13451.3|13457.6|13452.6|13452.7|13448.3|241
1617217500000|2021-03-31 19:05:00|13454|13451|13452.4|13449.4|13457.1|13452.7|13452.4|13448|243
1617217800000|2021-03-31 19:10:00|13452.3|13449.3|13454.1|13451.1|13455.4|13451.1|13450.6|13446|236
1617218100000|2021-03-31 19:15:00|13453.9|13450.9|13453.9|13450.9|13456.2|13451.8|13453.7|13449|163
1617218400000|2021-03-31 19:20:00|13454|13451|13454.1|13451.1|13455.6|13451.2|13452.3|13448.5|221
1617218700000|2021-03-31 19:25:00|13453.8|13450.8|13456.8|13450.8|13456.8|13452.4|13453.4|13448.9|183
1617219000000|2021-03-31 19:30:00|13457|13451|13457.4|13451.4|13457.5|13453|13454.2|13449.8|240
1617219300000|2021-03-31 19:35:00|13455.8|13452.8|13457.3|13451.3|13458|13453.3|13454.7|13450.3|237
1617219600000|2021-03-31 19:40:00|13457.4|13451.4|13456.3|13453.3|13458.4|13453.7|13454.6|13450|250
1617219900000|2021-03-31 19:45:00|13456.4|13453.4|13457.2|13451.2|13458.9|13454.4|13455.9|13450.4|251
1617220200000|2021-03-31 19:50:00|13456.9|13450.9|13456.5|13450.5|13459.1|13454.3|13454.4|13450|280
1617220500000|2021-03-31 19:55:00|13456.1|13450.1|13452.7|13449.7|13457.9|13452.9|13452.2|13447.9|328
1617220800000|2021-03-31 20:00:00|13454.4|13448.4|13455.6|13449.6|13455.9|13450|13452.7|13448.4|128
1617221100000|2021-03-31 20:05:00|13455.7|13449.7|13456.2|13450.2|13456.4|13450.4|13455.4|13449.4|104
1617221400000|2021-03-31 20:10:00|13456.1|13450.1|13456.3|13450.3|13456.9|13452.3|13455.3|13450.1|108
1617221700000|2021-03-31 20:15:00|13456.7|13450.7|13457.9|13451.9|13458.1|13452.2|13455.1|13450.4|116
1617222000000|2021-03-31 20:20:00|13458|13452|13458.1|13452.1|13458.6|13453.7|13456.6|13451.8|97
1617222300000|2021-03-31 20:25:00|13456.7|13453.7|13457.9|13451.9|13458.2|13453.7|13456.5|13451.6|88
1617222600000|2021-03-31 20:30:00|13458|13452|13457.7|13451.7|13458.1|13453.5|13456.5|13451.4|88
1617222900000|2021-03-31 20:35:00|13457.5|13451.5|13457.9|13451.9|13458.1|13452.1|13457.4|13451.4|99
1617223200000|2021-03-31 20:40:00|13457.8|13451.8|13457.7|13451.7|13458.2|13452.2|13456.8|13450.8|112
1617223500000|2021-03-31 20:45:00|13458.1|13452.1|13457.4|13451.4|13460.2|13453.8|13457.3|13451.3|126
1617223800000|2021-03-31 20:50:00|13457.7|13451.7|13458.1|13452.1|13459.8|13452.3|13451.9|13438.2|519
1617224100000|2021-03-31 20:55:00|13458.2|13452.2|13457.3|13442.8|13459.5|13452.4|13453.9|13441.2|571
1617224400000|2021-03-31 21:00:00|13456.6|13440.6|13455.1|13439.1|13456.6|13440.6|13454.1|13438.1|52
1617224700000|2021-03-31 21:05:00|13454.4|13438.4|13455.8|13439.8|13457|13442.7|13453.5|13437.5|55
1617225000000|2021-03-31 21:10:00|13455.9|13439.9|13456.1|13440.1|13457.6|13442.7|13453.6|13437.8|100
1617225300000|2021-03-31 21:15:00|13454.4|13438.4|13453.6|13442.7|13456.3|13442.7|13453.5|13437.5|70
1617225600000|2021-03-31 21:20:00|13455.2|13440.1|13455.7|13439.7|13456.1|13442.7|13453.6|13437.9|79
1617225900000|2021-03-31 21:25:00|13455.9|13439.9|13455.2|13442.7|13457.4|13442.7|13453.5|13437.5|83
1617226200000|2021-03-31 21:30:00|13454.9|13438.9|13455.9|13439.9|13457|13444|13452.9|13438.3|131
1617226500000|2021-03-31 21:35:00|13456|13440|13454.4|13442.6|13456.5|13443.5|13453.6|13438.3|118
1617226800000|2021-03-31 21:40:00|13452.2|13441.2|13455.1|13439.1|13458|13443.5|13452.1|13438.3|120
1617227100000|2021-03-31 21:45:00|13455|13439|13452.1|13442.8|13458.1|13445.5|13452.1|13438.2|127
1617227400000|2021-03-31 21:50:00|13451.9|13443.7|13451.7|13445.4|13457.8|13445.5|13451.6|13439.8|92
1617227700000|2021-03-31 21:55:00|13453.5|13443|13453.3|13442.9|13457|13445.3|13451.5|13439.7|146
1617228000000|2021-03-31 22:00:00|13454.2|13440.8|13450.2|13444.2|13456.2|13444.3|13449.7|13439.5|174
1617228300000|2021-03-31 22:05:00|13450.4|13444.3|13452|13443.5|13452|13444.5|13449.6|13442.5|127
1617228600000|2021-03-31 22:10:00|13450.6|13443.4|13449.8|13443.7|13451.9|13444.3|13449.4|13442.6|128
1617228900000|2021-03-31 22:15:00|13449.9|13443.9|13448.7|13440.2|13452.3|13444.8|13447.7|13439.8|177
1617229200000|2021-03-31 22:20:00|13449|13440.4|13449.6|13441.9|13450.9|13442.1|13447.7|13439.6|127
1617229500000|2021-03-31 22:25:00|13449.8|13441.8|13451.5|13444.8|13452.5|13445.2|13448.3|13441.4|149
1617229800000|2021-03-31 22:30:00|13451.2|13444.6|13453.2|13447.2|13453.3|13447.3|13450.5|13444.4|104
1617230100000|2021-03-31 22:35:00|13453.3|13447.3|13452.5|13446.5|13453.9|13447.9|13452.4|13446.4|80
1617230400000|2021-03-31 22:40:00|13452.6|13446.6|13452.1|13446.1|13452.8|13446.8|13452|13446|51
1617230700000|2021-03-31 22:45:00|13452.2|13446.2|13452|13446|13453|13446.4|13451.5|13445.5|54
1617231000000|2021-03-31 22:50:00|13452.1|13446.1|13453.1|13447.1|13453.2|13447.2|13451.5|13445.5|73
1617231300000|2021-03-31 22:55:00|13453|13447|13453.2|13447.2|13453.7|13447.7|13451.8|13445.8|101
1617231600000|2021-03-31 23:00:00|13453.6|13447.6|13453.5|13447.5|13455.8|13449.8|13453.1|13447.1|184
1617231900000|2021-03-31 23:05:00|13453.6|13447.6|13454.8|13448.8|13456.3|13450.6|13453.5|13447.5|165
1617232200000|2021-03-31 23:10:00|13454.7|13448.7|13454.1|13448.1|13455.9|13450.4|13453.2|13447.8|98
1617232500000|2021-03-31 23:15:00|13454.2|13448.2|13454|13448|13454.6|13448.6|13453.6|13447.6|245
1617232800000|2021-03-31 23:20:00|13453.9|13447.9|13454.7|13448.7|13455|13450.2|13452.4|13447.8|139
1617233100000|2021-03-31 23:25:00|13454.6|13448.6|13454.7|13448.7|13454.9|13450.2|13451.8|13445.8|187
1617233400000|2021-03-31 23:30:00|13454.8|13448.8|13454.8|13448.8|13455.5|13450.5|13453.5|13448.5|139
1617233700000|2021-03-31 23:35:00|13454.7|13448.7|13453.7|13447.7|13455.2|13449.8|13452|13447.3|138
1617234000000|2021-03-31 23:40:00|13453.6|13447.6|13453.4|13447.4|13454|13449.3|13451.6|13446.8|194
1617234300000|2021-03-31 23:45:00|13453.3|13447.3|13453.8|13447.8|13454.3|13449.5|13451.8|13447.3|88
1617234600000|2021-03-31 23:50:00|13453.9|13447.9|13453.8|13447.8|13454.5|13449.9|13452.2|13447.4|98
1617234900000|2021-03-31 23:55:00|13453.9|13447.9|13452.4|13449.4|13454.2|13449.5|13451.5|13447|106
1617235200000|2021-04-01 00:00:00|13453.9|13447.9|13456|13450|13456|13451.6|13448.8|13444|214
1617235500000|2021-04-01 00:05:00|13456.1|13450.1|13457.2|13451.2|13459.2|13454.5|13453.4|13448.9|307
1617235800000|2021-04-01 00:10:00|13455.8|13452.8|13454.6|13451.6|13457.9|13454.4|13454.3|13450.3|202
1617236100000|2021-04-01 00:15:00|13454.5|13451.5|13451.7|13448.7|13455.7|13451.5|13451.4|13446.9|210
1617236400000|2021-04-01 00:20:00|13451.6|13448.6|13456.6|13453.6|13459.3|13454.9|13451.5|13447.3|214
1617236700000|2021-04-01 00:25:00|13456.7|13453.7|13456.7|13453.7|13459|13454.4|13455.6|13451.2|153
1617237000000|2021-04-01 00:30:00|13458.2|13452.2|13453|13450|13459.4|13455|13452.6|13448|176
1617237300000|2021-04-01 00:35:00|13452.9|13449.9|13451.5|13448.5|13454.9|13450.5|13450.2|13445.7|232
1617237600000|2021-04-01 00:40:00|13451.4|13448.4|13453.1|13450.1|13456.2|13451.7|13450.8|13446.3|230
1617237900000|2021-04-01 00:45:00|13454.6|13448.6|13454.6|13451.6|13456.3|13451.7|13451.4|13446.9|222
1617238200000|2021-04-01 00:50:00|13455.9|13449.9|13447|13441|13455.9|13451.6|13444.3|13440|357
1617238500000|2021-04-01 00:55:00|13446.9|13440.9|13448.1|13442.1|13449.2|13444.7|13445.2|13440.7|158
1617238800000|2021-04-01 01:00:00|13448|13442|13446.3|13443.3|13448.2|13443.8|13445.5|13441.3|177
1617239100000|2021-04-01 01:05:00|13446.2|13443.2|13448.3|13445.3|13449.2|13445.4|13445.9|13441.7|149
1617239400000|2021-04-01 01:10:00|13448.1|13445.1|13449|13443|13450|13445.6|13447.6|13443|143
1617239700000|2021-04-01 01:15:00|13448.9|13442.9|13448.5|13445.5|13450|13445.5|13446.2|13441.6|151
1617240000000|2021-04-01 01:20:00|13448.6|13445.6|13447.1|13444.1|13449.7|13445.7|13446.8|13442.7|135
1617240300000|2021-04-01 01:25:00|13447.2|13444.2|13446.6|13443.6|13448.9|13444.5|13445.6|13441|116
1617240600000|2021-04-01 01:30:00|13446.7|13443.7|13450.4|13447.4|13452.8|13448.2|13446.7|13442.7|271
1617240900000|2021-04-01 01:35:00|13450.6|13447.6|13454|13448|13454|13449.4|13449.7|13445.2|218
1617241200000|2021-04-01 01:40:00|13452.4|13449.4|13451.6|13448.6|13453.8|13449.6|13450.9|13446.6|116
1617241500000|2021-04-01 01:45:00|13453.1|13447.1|13454.7|13451.7|13456.3|13451.9|13451.4|13446.9|227
1617241800000|2021-04-01 01:50:00|13456.1|13450.1|13455|13452|13457.3|13452.9|13453.7|13449.3|190
1617242100000|2021-04-01 01:55:00|13454.9|13451.9|13452.5|13449.5|13455.8|13451.9|13451.2|13447|260
1617242400000|2021-04-01 02:00:00|13453.9|13447.9|13448.7|13445.7|13453.9|13449.4|13448|13443|266
1617242700000|2021-04-01 02:05:00|13448.8|13445.8|13451.8|13448.8|13454.2|13449.7|13447.6|13443.4|235
1617243000000|2021-04-01 02:10:00|13451.7|13448.7|13451.9|13448.9|13454.8|13450.2|13451.2|13446.9|229
1617243300000|2021-04-01 02:15:00|13451.8|13448.8|13454.7|13451.7|13456.4|13451.9|13451.7|13447.3|199
1617243600000|2021-04-01 02:20:00|13456.3|13450.3|13454.8|13451.8|13457|13453.1|13453.6|13449.8|202
1617243900000|2021-04-01 02:25:00|13454.7|13451.7|13456.2|13453.2|13457.6|13453.2|13453.8|13449.3|212
1617244200000|2021-04-01 02:30:00|13456.1|13453.1|13456.3|13453.3|13458.3|13453.9|13455.6|13451.6|186
1617244500000|2021-04-01 02:35:00|13457.9|13451.9|13461.3|13455.3|13462.3|13457.7|13455.9|13451.7|228
1617244800000|2021-04-01 02:40:00|13461.2|13455.2|13459.8|13456.8|13462|13457.8|13459|13454.7|204
1617245100000|2021-04-01 02:45:00|13459.7|13456.7|13458.9|13452.9|13461.2|13456.7|13457.3|13452.8|208
1617245400000|2021-04-01 02:50:00|13459|13453|13459.7|13456.7|13462|13458|13457.5|13452.9|199
1617245700000|2021-04-01 02:55:00|13459.8|13456.8|13461|13458|13464.5|13459.9|13459.6|13456.6|231
1617246000000|2021-04-01 03:00:00|13462.5|13456.5|13458.6|13455.6|13462.6|13458.4|13458.2|13453.9|236
1617246300000|2021-04-01 03:05:00|13458.5|13455.5|13457.1|13454.1|13460|13455.7|13457.1|13452.6|124
1617246600000|2021-04-01 03:10:00|13457.2|13454.2|13457.8|13454.8|13459.6|13455.2|13456.6|13452.5|175
1617246900000|2021-04-01 03:15:00|13457.9|13454.9|13457.3|13454.3|13460.5|13456|13457.1|13452.8|161
1617247200000|2021-04-01 03:20:00|13457.4|13454.4|13458.9|13455.9|13460.4|13455.9|13456.3|13451.9|216
1617247500000|2021-04-01 03:25:00|13459|13456|13461.4|13455.4|13462.1|13457.5|13458.9|13454.6|171
1617247800000|2021-04-01 03:30:00|13461.3|13455.3|13460.8|13457.8|13461.4|13457.9|13459.5|13455.1|157
1617248100000|2021-04-01 03:35:00|13460.9|13457.9|13460.4|13457.4|13461.1|13458.1|13460|13457|153
1617248400000|2021-04-01 03:40:00|13460.5|13457.5|13459.4|13456.4|13462.1|13458.5|13458.8|13454.5|159
1617248700000|2021-04-01 03:45:00|13459.3|13456.3|13460.7|13457.7|13462.6|13458.1|13459.1|13454.9|159
1617249000000|2021-04-01 03:50:00|13460.8|13457.8|13462.1|13459.1|13463.9|13459.5|13460.1|13455.7|104
1617249300000|2021-04-01 03:55:00|13462.2|13459.2|13467.1|13461.1|13467.1|13462.3|13462.1|13458.1|215
1617249600000|2021-04-01 04:00:00|13466.9|13460.9|13467|13461|13468.5|13464.3|13465.1|13460.7|230
1617249900000|2021-04-01 04:05:00|13465.7|13462.7|13466.7|13463.7|13468.5|13464|13464.7|13460.3|165
1617250200000|2021-04-01 04:10:00|13466.8|13463.8|13467.3|13464.3|13469.8|13465.3|13466.2|13461.8|169
1617250500000|2021-04-01 04:15:00|13467.4|13464.4|13466.7|13463.7|13469.5|13465.2|13466.6|13462.2|133
1617250800000|2021-04-01 04:20:00|13466.6|13463.6|13466.5|13463.5|13468.3|13463.9|13465.5|13461.5|150
1617251100000|2021-04-01 04:25:00|13466.6|13463.6|13466.9|13463.9|13468.2|13463.9|13465.2|13460.7|161
1617251400000|2021-04-01 04:30:00|13467|13464|13467.4|13464.4|13469.6|13465.4|13466.4|13462|213
1617251700000|2021-04-01 04:35:00|13467.5|13464.5|13469.3|13463.3|13470.8|13466.3|13467.1|13463|161
1617252000000|2021-04-01 04:40:00|13467.7|13464.7|13471.1|13468.1|13471.8|13468.5|13467.6|13463.4|124
1617252300000|2021-04-01 04:45:00|13470.9|13467.9|13473.1|13470.1|13476.8|13472.2|13470.6|13466.2|233
1617252600000|2021-04-01 04:50:00|13473.2|13470.2|13475.6|13472.6|13477.8|13473.5|13473|13469.6|315
1617252900000|2021-04-01 04:55:00|13475.5|13472.5|13478.4|13475.4|13482.3|13477.6|13475.5|13471.2|366
1617253200000|2021-04-01 05:00:00|13478.5|13475.5|13477.5|13474.5|13482.6|13478.4|13477.4|13472.8|265
1617253500000|2021-04-01 05:05:00|13477.4|13474.4|13479|13476|13482.8|13478.2|13477.1|13472.9|265
1617253800000|2021-04-01 05:10:00|13478.8|13475.8|13478.5|13475.5|13482|13477.5|13476.3|13472|321
1617254100000|2021-04-01 05:15:00|13478.7|13475.7|13479.3|13473.3|13480.2|13475.8|13477.2|13472.6|255
1617254400000|2021-04-01 05:20:00|13477.8|13474.8|13476|13473|13479|13474.8|13474.7|13470.3|240
1617254700000|2021-04-01 05:25:00|13476.1|13473.1|13475.3|13469.3|13478.6|13474.4|13473.7|13469|219
1617255000000|2021-04-01 05:30:00|13473.8|13470.8|13475.2|13469.2|13477.7|13473.4|13473.6|13469.1|246
1617255300000|2021-04-01 05:35:00|13473.7|13470.7|13473.6|13470.6|13476.3|13472|13473|13468.5|193
1617255600000|2021-04-01 05:40:00|13473.5|13470.5|13471.8|13468.8|13475.2|13470.8|13471.4|13467|219
1617255900000|2021-04-01 05:45:00|13471.9|13468.9|13471|13468|13473.8|13469.5|13470.9|13466.5|178
1617256200000|2021-04-01 05:50:00|13471.1|13468.1|13474.4|13471.4|13476.7|13472.2|13470.9|13466.7|284
1617256500000|2021-04-01 05:55:00|13474.3|13471.3|13478.3|13472.3|13478.5|13474.1|13474.3|13469.9|265
1617256800000|2021-04-01 06:00:00|13478.2|13472.2|13478.7|13475.7|13480.3|13475.7|13476.8|13471.7|197
1617257100000|2021-04-01 06:05:00|13478.6|13475.6|13477.7|13474.7|13481.4|13476.8|13476.6|13472.3|257
1617257400000|2021-04-01 06:10:00|13479.3|13473.3|13477|13474|13479.5|13475.1|13474.7|13470.4|260
1617257700000|2021-04-01 06:15:00|13477.1|13474.1|13475.1|13472.1|13480.1|13475.3|13475.1|13471.2|203
1617258000000|2021-04-01 06:20:00|13475|13472|13470.9|13464.9|13477.4|13473|13467.9|13463.4|298
1617258300000|2021-04-01 06:25:00|13471.1|13465.1|13468.9|13465.9|13472.4|13468|13468.8|13464.4|203
1617258600000|2021-04-01 06:30:00|13469|13466|13470|13467|13471.3|13467|13468.7|13464.2|130
1617258900000|2021-04-01 06:35:00|13469.9|13466.9|13468.1|13465.1|13471.9|13467.8|13468|13463.7|205
1617259200000|2021-04-01 06:40:00|13468.2|13465.2|13467.9|13464.9|13469.3|13465.2|13464|13459.6|280
1617259500000|2021-04-01 06:45:00|13467.8|13464.8|13467|13464|13469.6|13465.1|13465.7|13461.4|190
1617259800000|2021-04-01 06:50:00|13466.8|13463.8|13467.1|13464.1|13470.2|13466.1|13466|13462|183
1617260100000|2021-04-01 06:55:00|13467.2|13464.2|13465.9|13459.9|13468.6|13465.6|13462.8|13458.4|272
1617260400000|2021-04-01 07:00:00|13466|13460|13468.2|13465.2|13470.2|13465.6|13465.6|13459.6|301
1617260700000|2021-04-01 07:05:00|13468.3|13465.3|13467.1|13464.1|13472.6|13468.1|13466.8|13462.2|290
1617261000000|2021-04-01 07:10:00|13466.9|13463.9|13463|13460|13467.6|13464.3|13462.5|13457.8|357
1617261300000|2021-04-01 07:15:00|13463.1|13460.1|13464.2|13458.2|13467.2|13463|13462.8|13458.2|322
1617261600000|2021-04-01 07:20:00|13464.1|13458.1|13459.9|13456.9|13465.1|13461.3|13459.9|13455.8|208
1617261900000|2021-04-01 07:25:00|13459.8|13456.8|13459.2|13456.2|13462|13457.4|13458.9|13454.5|245
1617262200000|2021-04-01 07:30:00|13459.1|13456.1|13461.4|13458.4|13464.2|13459.5|13459|13455.1|181
1617262500000|2021-04-01 07:35:00|13461.3|13458.3|13462.9|13456.9|13463|13459.2|13459.1|13454.5|206
1617262800000|2021-04-01 07:40:00|13463|13457|13462.6|13459.6|13464|13459.6|13460.2|13456.8|161
1617263100000|2021-04-01 07:45:00|13462.7|13459.7|13463.4|13460.4|13463.9|13460.7|13460.2|13455.9|164
1617263400000|2021-04-01 07:50:00|13463.5|13460.5|13461.9|13458.9|13465.1|13461.7|13461.8|13457.8|160
1617263700000|2021-04-01 07:55:00|13462|13459|13458.4|13452.4|13462.6|13459|13456.7|13452.3|214
1617264000000|2021-04-01 08:00:00|13458.5|13452.5|13456.2|13453.2|13458.8|13454.4|13455.3|13450.9|161
1617264300000|2021-04-01 08:05:00|13456.3|13453.3|13456.9|13453.9|13459.3|13455.1|13455.6|13450.9|218
1617264600000|2021-04-01 08:10:00|13456.8|13453.8|13456|13453|13459|13454.6|13455|13450.6|205
1617264900000|2021-04-01 08:15:00|13455.9|13452.9|13455|13452|13458.1|13453.6|13454.8|13450.2|179
1617265200000|2021-04-01 08:20:00|13455.1|13452.1|13457.8|13454.8|13458.9|13454.8|13455|13450.4|164
1617265500000|2021-04-01 08:25:00|13457.7|13454.7|13461.9|13455.9|13462|13457.4|13457.4|13454.4|154
1617265800000|2021-04-01 08:30:00|13461.8|13455.8|13460.1|13457.1|13462|13457.7|13459.8|13455.1|149
1617266100000|2021-04-01 08:35:00|13460|13457|13465|13459|13465.1|13460.1|13458.9|13454.7|233
1617266400000|2021-04-01 08:40:00|13464.9|13458.9|13463.4|13460.4|13465.5|13461.3|13463.1|13458.6|162
1617266700000|2021-04-01 08:45:00|13463.5|13460.5|13465.5|13459.5|13466.1|13461.5|13462.1|13457.7|199
1617267000000|2021-04-01 08:50:00|13465.4|13459.4|13464.4|13461.4|13467.6|13462.2|13463.6|13459.4|165
1617267300000|2021-04-01 08:55:00|13464.7|13461.7|13467.9|13464.9|13469.4|13465.2|13464.6|13461.6|152
1617267600000|2021-04-01 09:00:00|13467.8|13464.8|13468.1|13465.1|13469.5|13465.3|13467.6|13463.2|144
1617267900000|2021-04-01 09:05:00|13468.2|13465.2|13466.1|13463.1|13468.4|13465.4|13464.9|13460.7|215
1617268200000|2021-04-01 09:10:00|13466|13463|13467.8|13461.8|13467.8|13463.4|13465.2|13461|177
1617268500000|2021-04-01 09:15:00|13466.4|13463.4|13464.8|13461.8|13469.3|13464.5|13464.8|13460.5|211
1617268800000|2021-04-01 09:20:00|13464.9|13461.9|13466.7|13463.7|13469.8|13465|13464.7|13460.2|223
1617269100000|2021-04-01 09:25:00|13466.6|13463.6|13466.6|13463.6|13467.9|13463.8|13465.3|13460.8|164
1617269400000|2021-04-01 09:30:00|13466.7|13463.7|13466.1|13463.1|13467.8|13463.7|13465.7|13461.8|137
1617269700000|2021-04-01 09:35:00|13466.2|13463.2|13464.3|13461.3|13468.1|13463.4|13464.1|13459.7|128
1617270000000|2021-04-01 09:40:00|13464.4|13461.4|13465|13462|13467|13462.7|13464.1|13459.4|136
1617270300000|2021-04-01 09:45:00|13465.1|13462.1|13470.1|13464.1|13470.8|13466.3|13464.6|13460.2|185
1617270600000|2021-04-01 09:50:00|13470.2|13464.2|13470.1|13464.1|13470.2|13465.3|13466.9|13461.7|174
1617270900000|2021-04-01 09:55:00|13468.6|13465.6|13465.6|13462.6|13470.9|13466.8|13464.6|13460.3|199
1617271200000|2021-04-01 10:00:00|13465.1|13462.1|13469.7|13463.7|13470|13464.9|13464.8|13461.1|255
1617271500000|2021-04-01 10:05:00|13468.4|13465.4|13467.7|13464.7|13471|13465.9|13467.7|13463.2|183
1617271800000|2021-04-01 10:10:00|13467.8|13464.8|13467.1|13464.1|13470|13465.6|13467|13462.7|189
1617272100000|2021-04-01 10:15:00|13467.2|13464.2|13466.9|13463.9|13471|13465.3|13465.4|13460.9|209
1617272400000|2021-04-01 10:20:00|13466.8|13463.8|13465.7|13459.7|13469|13464.3|13464.4|13459.7|171
1617272700000|2021-04-01 10:25:00|13465.8|13459.8|13463.7|13457.7|13466.6|13462|13461.3|13456|233
1617273000000|2021-04-01 10:30:00|13464.2|13458.2|13465.9|13462.9|13467.1|13463|13462.5|13457.7|232
1617273300000|2021-04-01 10:35:00|13466|13463|13464|13458|13466|13463|13462.6|13457.8|284
1617273600000|2021-04-01 10:40:00|13463.9|13457.9|13463.8|13460.8|13465.6|13460.9|13461.6|13457|166
1617273900000|2021-04-01 10:45:00|13463.7|13460.7|13463.5|13460.5|13465.2|13461.2|13462|13457.4|163
1617274200000|2021-04-01 10:50:00|13463.4|13460.4|13465.2|13462.2|13467.7|13463.1|13462.6|13459.6|174
1617274500000|2021-04-01 10:55:00|13465.3|13462.3|13466|13463|13468.6|13463.2|13464.5|13460.1|252
1617274800000|2021-04-01 11:00:00|13466.1|13463.1|13468.3|13462.3|13469.8|13464.9|13465.7|13461.7|218
1617275100000|2021-04-01 11:05:00|13468.4|13462.4|13465.5|13462.5|13468.8|13464.4|13465.5|13461.4|146
1617275400000|2021-04-01 11:10:00|13465.4|13462.4|13464.1|13458.1|13466.8|13462.4|13462.2|13457.6|168
1617275700000|2021-04-01 11:15:00|13464.2|13458.2|13463.3|13457.3|13466.1|13461.7|13462.3|13457.3|195
1617276000000|2021-04-01 11:20:00|13463.4|13457.4|13463.5|13457.5|13463.7|13457.7|13463.1|13457.1|161
1617276300000|2021-04-01 11:25:00|13463.4|13457.4|13459|13453|13463.5|13458.9|13459|13453|219
1617276600000|2021-04-01 11:30:00|13459.1|13453.1|13461|13455|13461.1|13456|13458.3|13453|177
1617276900000|2021-04-01 11:35:00|13460.8|13454.8|13459.5|13453.5|13461|13456.4|13457.6|13453.1|192
1617277200000|2021-04-01 11:40:00|13458|13455|13458|13455|13459.9|13455.5|13457.9|13453.4|145
1617277500000|2021-04-01 11:45:00|13457.9|13454.9|13458.7|13452.7|13459.1|13455|13456.6|13452.1|140
1617277800000|2021-04-01 11:50:00|13457.2|13454.2|13457.1|13454.1|13459.7|13455.7|13457.1|13452.8|172
1617278100000|2021-04-01 11:55:00|13457|13454|13457.2|13451.2|13457.7|13454|13454.8|13450.4|195
1617278400000|2021-04-01 12:00:00|13457.3|13451.3|13455.1|13452.1|13457.7|13453|13454.5|13450.2|246
1617278700000|2021-04-01 12:05:00|13456.8|13450.8|13455.8|13449.8|13457|13452.5|13453.1|13448.8|224
1617279000000|2021-04-01 12:10:00|13455.7|13449.7|13454.8|13448.8|13455.9|13450.8|13452|13448.5|158
1617279300000|2021-04-01 12:15:00|13454.9|13448.9|13453.2|13450.2|13454.9|13450.7|13452.7|13448.3|137
1617279600000|2021-04-01 12:20:00|13453|13450|13452.6|13449.6|13455.8|13451.6|13452.2|13447.8|152
1617279900000|2021-04-01 12:25:00|13452.7|13449.7|13454.2|13448.2|13454.4|13449.8|13452|13447.8|128
1617280200000|2021-04-01 12:30:00|13452.7|13449.7|13451.8|13448.8|13454.5|13450|13451.6|13447.8|211
1617280500000|2021-04-01 12:35:00|13452|13449|13452.1|13449.1|13454.1|13450.1|13450.9|13447|244
1617280800000|2021-04-01 12:40:00|13453.9|13447.9|13452.3|13449.3|13455.4|13450.8|13451.7|13447.6|257
1617281100000|2021-04-01 12:45:00|13452.2|13449.2|13455.3|13449.3|13456|13451.4|13451.7|13448.7|251
1617281400000|2021-04-01 12:50:00|13455.2|13449.2|13452.1|13449.1|13456|13451.5|13452|13448.3|215
1617281700000|2021-04-01 12:55:00|13452|13449|13451.1|13448.1|13452.7|13449.7|13450.5|13447.5|224
1617282000000|2021-04-01 13:00:00|13451.2|13448.2|13448.5|13445.5|13451.5|13448.2|13448.3|13445.3|235
1617282300000|2021-04-01 13:05:00|13448.6|13445.6|13449.4|13446.4|13450|13447|13448.5|13445.5|267
1617282600000|2021-04-01 13:10:00|13449.3|13446.3|13449.8|13446.8|13452.1|13447.8|13448.9|13445.9|215
1617282900000|2021-04-01 13:15:00|13449.9|13446.9|13451.2|13448.2|13451.5|13448.5|13449.7|13446.7|219
1617283200000|2021-04-01 13:20:00|13451.1|13448.1|13451.5|13445.5|13451.8|13448.6|13449.6|13445.2|294
1617283500000|2021-04-01 13:25:00|13451.6|13445.6|13450.6|13444.6|13451.7|13446.9|13448.8|13444.3|228
1617283800000|2021-04-01 13:30:00|13448.9|13445.9|13451.1|13445.1|13451.2|13446.6|13448.4|13444.3|191
1617284100000|2021-04-01 13:35:00|13451.2|13445.2|13448.1|13445.1|13451.2|13446.6|13447.7|13443.7|218
1617284400000|2021-04-01 13:40:00|13447.9|13444.9|13448.6|13445.6|13450.2|13445.7|13446.5|13442.3|156
1617284700000|2021-04-01 13:45:00|13448.5|13445.5|13451|13448|13451.9|13448.1|13448.5|13444.1|189
1617285000000|2021-04-01 13:50:00|13450.9|13447.9|13450.5|13444.5|13454|13449.3|13448.7|13444.1|368
1617285300000|2021-04-01 13:55:00|13450.6|13444.6|13451.4|13445.4|13451.7|13446.6|13449.2|13444.5|155
1617285600000|2021-04-01 14:00:00|13451.6|13445.6|13452.5|13446.5|13452.7|13448.1|13449.8|13445|254
1617285900000|2021-04-01 14:05:00|13452.6|13446.6|13452.4|13446.4|13453.7|13449.2|13450.3|13445.9|255
1617286200000|2021-04-01 14:10:00|13452.3|13446.3|13451.2|13448.2|13454.2|13449.8|13450.9|13446.2|280
1617286500000|2021-04-01 14:15:00|13451.4|13448.4|13451.4|13448.4|13454.2|13449.7|13450.5|13446|308
1617286800000|2021-04-01 14:20:00|13451.5|13448.5|13451.9|13448.9|13454.5|13450|13451.1|13446.7|252
1617287100000|2021-04-01 14:25:00|13451.8|13448.8|13452|13449|13454.3|13449.8|13450.3|13445.9|224
1617287400000|2021-04-01 14:30:00|13451.9|13448.9|13452.7|13446.7|13453|13449|13449|13444.5|240
1617287700000|2021-04-01 14:35:00|13452.6|13446.6|13453.2|13450.2|13455.7|13450.9|13451.9|13446.4|261
1617288000000|2021-04-01 14:40:00|13453.3|13450.3|13453.3|13450.3|13454.7|13450.8|13451.8|13447.5|234
1617288300000|2021-04-01 14:45:00|13453.2|13450.2|13452.8|13449.8|13455.8|13451.2|13452.2|13448.3|258
1617288600000|2021-04-01 14:50:00|13452.7|13449.7|13450.9|13444.9|13452.8|13449.7|13447.5|13443.3|209
1617288900000|2021-04-01 14:55:00|13451|13445|13449|13446|13451.8|13447|13448.6|13443.8|240
1617289200000|2021-04-01 15:00:00|13449.1|13446.1|13447|13444|13450.5|13446.2|13446.7|13442.4|210
1617289500000|2021-04-01 15:05:00|13446.9|13443.9|13447.1|13444.1|13449.6|13444.8|13446.8|13443.2|114
1617289800000|2021-04-01 15:10:00|13447|13444|13446.8|13443.8|13447.1|13444.1|13446.6|13443.6|87
1617290100000|2021-04-01 15:15:00|13446.9|13443.9|13447.2|13444.2|13447.8|13444.4|13445.8|13441.6|159
1617290400000|2021-04-01 15:20:00|13447.3|13444.3|13446.2|13443.2|13448|13444.6|13446.2|13441.9|126
1617290700000|2021-04-01 15:25:00|13446.3|13443.3|13446.5|13443.5|13446.8|13443.8|13446|13443|139
1617291000000|2021-04-01 15:30:00|13446.4|13443.4|13446|13443|13447.8|13443.6|13445.5|13441.4|213
1617291300000|2021-04-01 15:35:00|13446.1|13443.1|13446.5|13443.5|13447.6|13444.1|13445.8|13441.5|185
1617291600000|2021-04-01 15:40:00|13446.4|13443.4|13445.8|13442.8|13447.7|13443.6|13445.6|13441.5|140
1617291900000|2021-04-01 15:45:00|13445.7|13442.7|13444.7|13441.7|13446.3|13442.8|13444.4|13440.1|168
1617292200000|2021-04-01 15:50:00|13444.6|13441.6|13444.8|13441.8|13446.7|13442.5|13444.6|13440.5|150
1617292500000|2021-04-01 15:55:00|13444.7|13441.7|13445.4|13442.4|13447.4|13443.5|13444.5|13440.9|165
1617292800000|2021-04-01 16:00:00|13445.5|13442.5|13444.8|13441.8|13447.2|13442.6|13444.5|13440.2|145
1617293100000|2021-04-01 16:05:00|13444.7|13441.7|13445.3|13439.3|13446.3|13441.9|13443.1|13438.3|183
1617293400000|2021-04-01 16:10:00|13445.4|13439.4|13445|13439|13445.7|13441.4|13442.8|13438.4|217
1617293700000|2021-04-01 16:15:00|13445.1|13439.1|13441.6|13438.6|13445.5|13440.9|13440.6|13436.3|209
1617294000000|2021-04-01 16:20:00|13441.7|13438.7|13442.5|13439.5|13444.3|13440.1|13441.5|13437.1|201
1617294300000|2021-04-01 16:25:00|13442.4|13439.4|13442.3|13439.3|13444.3|13439.8|13441.6|13436.9|174
1617294600000|2021-04-01 16:30:00|13442.4|13439.4|13443.2|13440.2|13444.8|13440.2|13441.7|13437.3|165
1617294900000|2021-04-01 16:35:00|13443.3|13440.3|13443.1|13440.1|13444.7|13440.4|13442.8|13438.3|89
1617295200000|2021-04-01 16:40:00|13443|13440|13444.1|13441.1|13445.8|13441.3|13442.9|13439.6|100
1617295500000|2021-04-01 16:45:00|13444.2|13441.2|13448.9|13442.9|13448.9|13444|13443.7|13440.6|189
1617295800000|2021-04-01 16:50:00|13449|13443|13449.6|13443.6|13450.2|13445|13447|13441.9|283
1617296100000|2021-04-01 16:55:00|13449.7|13443.7|13448.5|13445.5|13450.6|13445.9|13447.4|13443|208
1617296400000|2021-04-01 17:00:00|13448.6|13445.6|13448.7|13445.7|13450.3|13445.9|13448.1|13443.4|219
1617296700000|2021-04-01 17:05:00|13448.8|13445.8|13449.9|13443.9|13451|13446.4|13448.2|13443.8|202
1617297000000|2021-04-01 17:10:00|13449.8|13443.8|13449.2|13443.2|13450.8|13446.2|13447.6|13443|170
1617297300000|2021-04-01 17:15:00|13449.1|13443.1|13448.4|13445.4|13449.9|13445.7|13447.6|13442.4|159
1617297600000|2021-04-01 17:20:00|13448.3|13445.3|13448.1|13442.1|13449.8|13445.3|13446.3|13441.9|176
1617297900000|2021-04-01 17:25:00|13448.2|13442.2|13447.4|13441.4|13448.2|13443.2|13445.2|13440.8|143
1617298200000|2021-04-01 17:30:00|13447.3|13441.3|13445.6|13439.6|13447.5|13442.6|13443.9|13438.9|224
1617298500000|2021-04-01 17:35:00|13445.7|13439.7|13445.3|13442.3|13447|13443.1|13444.1|13439.7|129
1617298800000|2021-04-01 17:40:00|13446.8|13440.8|13443.6|13440.6|13446.9|13442.4|13443.4|13439|144
1617299100000|2021-04-01 17:45:00|13443.5|13440.5|13444.8|13441.8|13445.6|13441.9|13443.2|13438.7|100
1617299400000|2021-04-01 17:50:00|13444.7|13441.7|13446.7|13440.7|13447|13442.4|13444.1|13440|119
1617299700000|2021-04-01 17:55:00|13445.2|13442.2|13445.9|13439.9|13446.5|13442.2|13443.8|13439.3|156
1617300000000|2021-04-01 18:00:00|13445.8|13439.8|13444.9|13441.9|13446.8|13442.3|13443.9|13439.3|225
1617300300000|2021-04-01 18:05:00|13445|13442|13444.4|13441.4|13446.4|13442.1|13443.5|13438.9|137
1617300600000|2021-04-01 18:10:00|13445.9|13439.9|13445.3|13442.3|13447|13442.9|13444.4|13439.7|171
1617300900000|2021-04-01 18:15:00|13445.5|13442.5|13445.6|13442.6|13447.8|13443.5|13444.8|13440|160
1617301200000|2021-04-01 18:20:00|13445.7|13442.7|13447|13441|13447.5|13443.1|13445.3|13440.8|129
1617301500000|2021-04-01 18:25:00|13446.9|13440.9|13445.4|13442.4|13447.8|13443.5|13445|13440.5|169
1617301800000|2021-04-01 18:30:00|13446.8|13440.8|13448.6|13442.6|13448.6|13444.3|13445.4|13440.8|150
1617302100000|2021-04-01 18:35:00|13448.7|13442.7|13449.2|13443.2|13449.7|13444.9|13447.4|13442.6|154
1617302400000|2021-04-01 18:40:00|13449.1|13443.1|13450|13444|13450.3|13445.8|13447.8|13443.1|121
1617302700000|2021-04-01 18:45:00|13449.7|13443.7|13448.3|13445.3|13450.8|13446.2|13448.3|13443.7|169
1617303000000|2021-04-01 18:50:00|13448.4|13445.4|13447.9|13441.9|13450.2|13445.5|13445.9|13441.3|166
1617303300000|2021-04-01 18:55:00|13447.8|13441.8|13445.9|13442.9|13447.8|13443.4|13444.7|13440.5|236
1617303600000|2021-04-01 19:00:00|13445.8|13442.8|13446.3|13443.3|13448.3|13444|13444|13438.8|335
1617303900000|2021-04-01 19:05:00|13447.8|13441.8|13446.5|13443.5|13449.1|13444.6|13446|13441.7|181
1617304200000|2021-04-01 19:10:00|13446.6|13443.6|13447.2|13441.2|13448.6|13443.8|13445.3|13440.8|199
1617304500000|2021-04-01 19:15:00|13445.8|13442.8|13447.1|13441.1|13448|13443.5|13444.4|13439.9|182
1617304800000|2021-04-01 19:20:00|13447|13441|13446.9|13443.9|13448.7|13444.3|13445.2|13440.8|179
1617305100000|2021-04-01 19:25:00|13446.8|13443.8|13446.2|13440.2|13448.9|13444.4|13446|13440|167
1617305400000|2021-04-01 19:30:00|13446.3|13440.3|13446.1|13440.1|13447.4|13442.8|13445.1|13440|123
1617305700000|2021-04-01 19:35:00|13446|13440|13446.1|13440.1|13446.8|13442.3|13444.3|13439.7|146
1617306000000|2021-04-01 19:40:00|13446.2|13440.2|13444.5|13441.5|13446.7|13441.9|13444.1|13439.2|165
1617306300000|2021-04-01 19:45:00|13444.4|13441.4|13443.8|13440.8|13446.4|13441.8|13443.5|13439|154
1617306600000|2021-04-01 19:50:00|13445.5|13439.5|13443.7|13437.7|13446|13441.2|13442.1|13437.4|126
1617306900000|2021-04-01 19:55:00|13443.6|13437.6|13442.3|13436.3|13444.3|13439.8|13440.7|13435.1|169
1617307200000|2021-04-01 20:00:00|13442.2|13436.2|13441.9|13435.9|13442.4|13437.8|13440.5|13435.9|90
1617307500000|2021-04-01 20:05:00|13442.1|13436.1|13442.4|13436.4|13442.6|13438.2|13440.5|13435.8|100
1617307800000|2021-04-01 20:10:00|13442.1|13436.1|13443.5|13437.5|13443.8|13438.2|13440.8|13435.9|110
1617308100000|2021-04-01 20:15:00|13443.6|13437.6|13444.3|13438.3|13444.6|13438.6|13442.3|13436.3|115
1617308400000|2021-04-01 20:20:00|13444.2|13438.2|13448.9|13442.9|13449.6|13443.6|13443.7|13437.7|160
1617308700000|2021-04-01 20:25:00|13448.8|13442.8|13448.2|13442.2|13449.5|13443.5|13448.2|13442.2|96
1617309000000|2021-04-01 20:30:00|13448.5|13442.5|13448.6|13442.6|13448.8|13442.8|13448.5|13442.5|6
1617309300000|2021-04-01 20:35:00|13448.2|13442.2|13449.3|13443.3|13449.3|13443.3|13447.8|13441.8|46
1617309600000|2021-04-01 20:40:00|13447.9|13441.9|13448.1|13442.1|13449.3|13443.3|13447.6|13441.6|126
1617309900000|2021-04-01 20:45:00|13448|13442|13446.9|13440.9|13449.2|13443.1|13446|13440|160
1617310200000|2021-04-01 20:50:00|13447.1|13441.1|13448.6|13441.6|13458.7|13442.8|13445.6|13438.9|290
1617310500000|2021-04-01 20:55:00|13448.3|13441.8|13456|13442.3|13459.5|13444.4|13448.1|13439.9|684
1617310800000|2021-04-01 21:00:00|13457.2|13441.3|13458|13442|13460|13444|13457.2|13441.3|31
1617311100000|2021-04-01 21:05:00|13458.1|13445.8|13458|13442|13459.2|13445.8|13456.3|13440.3|74
1617311400000|2021-04-01 21:10:00|13458.5|13442.5|13458.1|13445.8|13459.4|13445.8|13456.8|13440.8|80
1617311700000|2021-04-01 21:15:00|13457.5|13441.5|13458.7|13442.7|13461.7|13445.9|13456.8|13440.8|75
1617312000000|2021-04-01 21:20:00|13459|13443|13457.7|13445.6|13459.4|13445.9|13457|13441|96
1617312300000|2021-04-01 21:25:00|13458.9|13441.1|13458.3|13442.3|13459|13445.6|13456.9|13440.9|53
1617312600000|2021-04-01 21:30:00|13458.1|13442.1|13456|13445.1|13458.3|13445.9|13455.5|13439.6|141
1617312900000|2021-04-01 21:35:00|13455.9|13444.8|13456.1|13447.2|13461.1|13447.3|13455.2|13440.9|84
1617313200000|2021-04-01 21:40:00|13456|13442.9|13456|13443.6|13458.1|13446.7|13454.7|13440.8|100
1617313500000|2021-04-01 21:45:00|13454.3|13444.4|13456|13444.1|13460.4|13448|13453.7|13441.2|101
1617313800000|2021-04-01 21:50:00|13454.7|13444.7|13456.2|13444.7|13458|13447.9|13453.5|13441.2|96
1617314100000|2021-04-01 21:55:00|13455.9|13444.5|13455.1|13444.4|13458|13447.9|13453.9|13441.9|109
1617314400000|2021-04-01 22:00:00|13454.9|13444.7|13455.5|13445.7|13460.1|13448.1|13450.8|13440.5|228
1617314700000|2021-04-01 22:05:00|13455|13446.1|13453.3|13447.3|13455.9|13448.2|13453.1|13445|117
1617315000000|2021-04-01 22:10:00|13453.4|13447.4|13453.4|13447.4|13454.9|13447.5|13453.2|13445.9|76
1617315300000|2021-04-01 22:15:00|13453.3|13447.3|13453.5|13447.2|13454.7|13447.4|13453.2|13445.2|75
1617315600000|2021-04-01 22:20:00|13453.3|13447.3|13453.2|13447.2|13454.2|13447.4|13453.2|13446.4|54
1617315900000|2021-04-01 22:25:00|13453.3|13447.3|13453.4|13446.9|13455.4|13447.4|13453|13445.2|52
1617316200000|2021-04-01 22:30:00|13453.3|13447.3|13453.2|13447.2|13454.2|13447.3|13453|13446.3|50
1617316500000|2021-04-01 22:35:00|13453.3|13447.3|13451.2|13445.2|13453.9|13447.6|13451.1|13444.2|86
1617316800000|2021-04-01 22:40:00|13451.3|13445.3|13453.3|13447.3|13454|13447.3|13451.1|13443.7|81
1617317100000|2021-04-01 22:45:00|13453.1|13447.1|13453.8|13447|13455.6|13449.1|13452.5|13444.5|174
1617317400000|2021-04-01 22:50:00|13453.4|13447.4|13453.1|13447.1|13454.6|13448.4|13452.3|13445.4|104
1617317700000|2021-04-01 22:55:00|13453.2|13447.2|13453|13447|13453.8|13447.6|13452.6|13446.3|97
1617318000000|2021-04-01 23:00:00|13453.1|13447.1|13456.4|13450.4|13456.8|13450.6|13452.9|13446.9|135
1617318300000|2021-04-01 23:05:00|13456|13450|13455.8|13449.7|13457.1|13451.1|13455.4|13449.4|121
1617318600000|2021-04-01 23:10:00|13455.5|13449.5|13454.9|13448.9|13457.1|13451.1|13454.5|13448.5|146
1617318900000|2021-04-01 23:15:00|13455.2|13449.2|13454.5|13448.5|13455.8|13449.8|13454.2|13448.2|85
1617319200000|2021-04-01 23:20:00|13454.9|13448.9|13455.8|13449.8|13455.8|13449.8|13454|13448|105
1617319500000|2021-04-01 23:25:00|13455.9|13449.9|13455.6|13449.6|13456.9|13450.9|13454.8|13448.8|113
1617319800000|2021-04-01 23:30:00|13456.3|13450.3|13454.7|13448.7|13456.7|13450.7|13454.1|13448.1|118
1617320100000|2021-04-01 23:35:00|13454.8|13448.8|13455|13449|13455.3|13449.3|13454|13448|159
1617320400000|2021-04-01 23:40:00|13454.9|13448.9|13452.7|13449.7|13454.9|13449.7|13452.6|13446.6|112
1617320700000|2021-04-01 23:45:00|13452.6|13449.6|13452.5|13449.5|13454.1|13449.8|13452.5|13447.6|57
1617321000000|2021-04-01 23:50:00|13453.6|13447.6|13454|13448|13454.1|13449.8|13452.5|13447.5|170
1617321300000|2021-04-01 23:55:00|13453.8|13447.8|13454|13448|13454.1|13449.7|13452.7|13447.5|162
1617321600000|2021-04-02 00:00:00|13454.2|13448.2|13452.8|13446.8|13454.2|13449.7|13452.5|13446.6|91
1617321900000|2021-04-02 00:05:00|13452.5|13446.5|13443.6|13437.6|13452.7|13446.7|13441.9|13437.4|208
1617322200000|2021-04-02 00:10:00|13443.5|13437.5|13444.6|13438.6|13444.8|13440.4|13441.9|13437.4|114
1617322500000|2021-04-02 00:15:00|13444.5|13438.5|13443.3|13440.3|13444.7|13440.3|13442.7|13437.9|82
1617322800000|2021-04-02 00:20:00|13443.2|13440.2|13444|13438|13444.7|13440.3|13442.9|13437.9|71
1617323100000|2021-04-02 00:25:00|13443.9|13437.9|13443.2|13440.2|13444.8|13440.2|13442.5|13437.8|74
1617323400000|2021-04-02 00:30:00|13444.6|13438.6|13446.1|13443.1|13447.7|13443.2|13443.2|13438.6|154
1617323700000|2021-04-02 00:35:00|13447.6|13441.6|13446.3|13440.3|13447.8|13443.4|13446|13440|117
1617324000000|2021-04-02 00:40:00|13446.2|13440.2|13449|13443|13449.2|13444.9|13446.2|13440.2|106
1617324300000|2021-04-02 00:45:00|13448.9|13442.9|13447.2|13444.2|13449|13444.4|13446.9|13442.3|72
1617324600000|2021-04-02 00:50:00|13447.1|13444.1|13448.6|13442.6|13448.8|13444.2|13446.8|13442.1|83
1617324900000|2021-04-02 00:55:00|13448.7|13442.7|13449|13443|13449.2|13444.5|13447|13442.4|58
1617325200000|2021-04-02 01:00:00|13448.9|13442.9|13447.8|13441.8|13449.5|13445|13446.5|13441.6|80
1617325500000|2021-04-02 01:05:00|13447.9|13441.9|13445.6|13442.6|13448.1|13443.5|13445.6|13441.2|61
1617325800000|2021-04-02 01:10:00|13445.5|13442.5|13445|13442|13446.9|13442.6|13444.9|13440.4|48
1617326100000|2021-04-02 01:15:00|13446.8|13440.8|13446.7|13440.7|13447.2|13442.4|13444.9|13440.3|90
1617326400000|2021-04-02 01:20:00|13446.8|13440.8|13444.3|13441.3|13446.8|13441.4|13444.2|13439.5|57
1617326700000|2021-04-02 01:25:00|13444.5|13441.5|13446.2|13440.2|13446.5|13441.9|13444.1|13439.7|82
1617327000000|2021-04-02 01:30:00|13446.3|13440.3|13445.2|13442.2|13447|13442.4|13444.6|13440.1|108
1617327300000|2021-04-02 01:35:00|13446.4|13440.4|13448.3|13442.3|13448.6|13444|13445.2|13440.2|126
1617327600000|2021-04-02 01:40:00|13448.2|13442.2|13449.5|13443.5|13449.7|13445.2|13446.8|13441.7|109
1617327900000|2021-04-02 01:45:00|13449.4|13443.4|13448.6|13442.6|13449.5|13445|13446.8|13442|130
1617328200000|2021-04-02 01:50:00|13448.5|13442.5|13448.4|13442.4|13449|13444.4|13446.9|13442.2|126
1617328500000|2021-04-02 01:55:00|13448.5|13442.5|13447.4|13444.4|13449.6|13444.6|13446.5|13442.2|156
1617328800000|2021-04-02 02:00:00|13449|13443|13446.8|13443.8|13449.2|13444.1|13446.8|13441.9|169
1617329100000|2021-04-02 02:05:00|13446.7|13443.7|13448.3|13442.3|13448.7|13444.2|13446|13441|153
1617329400000|2021-04-02 02:10:00|13446.9|13443.9|13448.1|13442.1|13449.4|13444.8|13446.9|13442|134
1617329700000|2021-04-02 02:15:00|13448.2|13442.2|13447.9|13441.9|13448.5|13443.8|13446.2|13441.4|94
1617330000000|2021-04-02 02:20:00|13448|13442|13449.3|13443.3|13449.4|13445|13446.3|13441.6|76
1617330300000|2021-04-02 02:25:00|13449.2|13443.2|13447.2|13444.2|13449.4|13444.8|13447.1|13442.5|94
1617330600000|2021-04-02 02:30:00|13447.1|13444.1|13446.6|13443.6|13449.2|13444.6|13446.6|13442.5|75
1617330900000|2021-04-02 02:35:00|13446.7|13443.7|13447.2|13441.2|13448.3|13443.8|13444.8|13440.3|102
1617331200000|2021-04-02 02:40:00|13447.1|13441.1|13447.3|13441.3|13447.6|13442.9|13445.5|13441.1|102
1617331500000|2021-04-02 02:45:00|13445.9|13442.9|13445|13439|13447.1|13443|13444.8|13438.8|96
1617331800000|2021-04-02 02:50:00|13445.1|13439.1|13446.2|13440.2|13446.9|13442.1|13444.4|13438.7|86
1617332100000|2021-04-02 02:55:00|13446.3|13440.3|13442.8|13436.8|13446.4|13440.6|13442.4|13436.5|114
1617332400000|2021-04-02 03:00:00|13442.6|13436.6|13440.9|13437.9|13443.8|13439.1|13440.7|13436.1|127
1617332700000|2021-04-02 03:05:00|13440.8|13437.8|13442.2|13436.2|13442.4|13438.1|13439.8|13435.3|114
1617333000000|2021-04-02 03:10:00|13442.1|13436.1|13442|13436|13442.8|13437.9|13440.3|13435.4|169
1617333300000|2021-04-02 03:15:00|13441.7|13435.7|13439.6|13433.6|13442.3|13437.7|13439.6|13433.6|112
1617333600000|2021-04-02 03:20:00|13439.5|13433.5|13438|13432|13439.6|13435.1|13436.4|13431.7|79
1617333900000|2021-04-02 03:25:00|13437.9|13431.9|13436.9|13433.9|13438.3|13433.9|13436.4|13431.8|77
1617334200000|2021-04-02 03:30:00|13436.8|13433.8|13437.1|13434.1|13438.9|13434.3|13436.8|13432|84
1617334500000|2021-04-02 03:35:00|13437|13434|13438.1|13432.1|13439.8|13434.1|13436.7|13431.9|120
1617334800000|2021-04-02 03:40:00|13438.2|13432.2|13438.3|13432.3|13438.5|13434|13436.4|13431.7|100
1617335100000|2021-04-02 03:45:00|13438.1|13432.1|13439.4|13433.4|13439.6|13435|13436.8|13432|125
1617335400000|2021-04-02 03:50:00|13439.2|13433.2|13439.3|13433.3|13439.7|13435.1|13438|13433.1|104
1617335700000|2021-04-02 03:55:00|13439.2|13433.2|13439.5|13433.5|13439.6|13435.1|13437.6|13433.2|73
1617336000000|2021-04-02 04:00:00|13439.6|13433.6|13438.9|13432.9|13440.4|13436|13437.4|13432.7|69
1617336300000|2021-04-02 04:05:00|13438.8|13432.8|13436.2|13433.2|13439.1|13434.5|13436.2|13431.7|80
1617336600000|2021-04-02 04:10:00|13436.3|13433.3|13437.6|13434.6|13439.3|13434.7|13435.9|13431.5|95
1617336900000|2021-04-02 04:15:00|13439|13433|13440.3|13434.3|13440.4|13435.3|13438.3|13432.9|127
1617337200000|2021-04-02 04:20:00|13440.4|13434.4|13439.1|13436.1|13440.7|13436.1|13438.7|13434.1|93
1617337500000|2021-04-02 04:25:00|13439|13436|13440.3|13434.3|13440.6|13436.1|13438.9|13434.3|77
1617337800000|2021-04-02 04:30:00|13440.4|13434.4|13438.9|13435.9|13440.6|13436.1|13438.8|13434.2|70
1617338100000|2021-04-02 04:35:00|13440.3|13434.3|13440.3|13434.3|13440.4|13435.9|13438.7|13434.1|63
1617338400000|2021-04-02 04:40:00|13440.2|13434.2|13440.3|13434.3|13440.5|13436|13438.8|13434.1|76
1617338700000|2021-04-02 04:45:00|13438.8|13435.8|13440.3|13434.3|13440.4|13435.9|13438.7|13434.1|76
1617339000000|2021-04-02 04:50:00|13440.4|13434.4|13440|13434|13440.4|13435.9|13438.5|13433.9|88
1617339300000|2021-04-02 04:55:00|13440.2|13434.2|13439.3|13433.3|13440.3|13435.7|13437.8|13433.3|66
1617339600000|2021-04-02 05:00:00|13439.1|13433.1|13436.9|13433.9|13439.4|13434.9|13436.7|13432|91
1617339900000|2021-04-02 05:05:00|13436.8|13433.8|13437.4|13431.4|13438.5|13434|13436.3|13431.2|75
1617340200000|2021-04-02 05:10:00|13437.2|13431.2|13437.7|13431.7|13437.8|13433.5|13436|13431.2|71
1617340500000|2021-04-02 05:15:00|13437.9|13431.9|13436.5|13430.5|13437.9|13433.5|13436|13430.2|90
1617340800000|2021-04-02 05:20:00|13436.6|13430.6|13437.6|13431.6|13437.6|13433.1|13435.1|13430.2|91
1617341100000|2021-04-02 05:25:00|13437.5|13431.5|13438|13432|13438.2|13433.4|13435.8|13431.3|85
1617341400000|2021-04-02 05:30:00|13438.1|13432.1|13437.9|13431.9|13438.2|13433.5|13436.2|13431.7|104
1617341700000|2021-04-02 05:35:00|13438|13432|13438.8|13432.8|13438.9|13434.3|13436.2|13431.8|66
1617342000000|2021-04-02 05:40:00|13437.1|13434.1|13439.4|13433.4|13439.6|13435|13437.1|13433|95
1617342300000|2021-04-02 05:45:00|13439.5|13433.5|13440|13434|13440.1|13435.3|13437.7|13433.2|56
1617342600000|2021-04-02 05:50:00|13439.9|13433.9|13439.1|13433.1|13440.4|13435.6|13437.4|13432.9|90
1617342900000|2021-04-02 05:55:00|13439.2|13433.2|13438.6|13432.6|13439.2|13434.6|13437.4|13432|99
1617343200000|2021-04-02 06:00:00|13438.5|13432.5|13437.1|13434.1|13438.7|13434.1|13436.7|13431.9|90
1617343500000|2021-04-02 06:05:00|13438.6|13432.6|13439.5|13433.5|13439.7|13435|13437|13432.6|80
1617343800000|2021-04-02 06:10:00|13439.7|13433.7|13439.2|13433.2|13439.7|13435.2|13437.3|13432.5|106
1617344100000|2021-04-02 06:15:00|13439.5|13433.5|13438.5|13432.5|13439.6|13434.9|13437.5|13432.3|89
1617344400000|2021-04-02 06:20:00|13438.4|13432.4|13438.3|13432.3|13438.8|13434.3|13436.8|13432.3|63
1617344700000|2021-04-02 06:25:00|13438.6|13432.6|13437.6|13431.6|13438.6|13433.6|13435.9|13431.5|97
1617345000000|2021-04-02 06:30:00|13437.7|13431.7|13436.1|13433.1|13437.8|13433.4|13435.9|13431.4|63
1617345300000|2021-04-02 06:35:00|13437.6|13431.6|13438.6|13432.6|13438.6|13433.7|13436.2|13431.6|70
1617345600000|2021-04-02 06:40:00|13438.5|13432.5|13439.9|13433.9|13440|13434.6|13437.4|13432.4|71
1617345900000|2021-04-02 06:45:00|13439.8|13433.8|13439.7|13433.7|13440.1|13434.1|13439.6|13433.6|55
1617346200000|2021-04-02 06:50:00|13439.6|13433.6|13439.6|13433.6|13439.8|13435.2|13438.1|13433.4|45
1617346500000|2021-04-02 06:55:00|13439.5|13433.5|13441.1|13435.1|13441.3|13435.7|13438|13433.4|82
1617346800000|2021-04-02 07:00:00|13441|13435|13440.7|13434.7|13442.2|13436.8|13439.6|13434.7|109
1617347100000|2021-04-02 07:05:00|13440.6|13434.6|13441.9|13435.9|13443.4|13437.4|13439.6|13434.6|108
1617347400000|2021-04-02 07:10:00|13441.8|13435.8|13443.5|13437.5|13443.6|13438.9|13441.8|13435.8|94
1617347700000|2021-04-02 07:15:00|13443.4|13437.4|13440.7|13434.7|13443.4|13438.1|13440.7|13434.7|99
1617348000000|2021-04-02 07:20:00|13440.8|13434.8|13441.3|13435.3|13441.6|13435.6|13440.7|13434.7|110
1617348300000|2021-04-02 07:25:00|13441.2|13435.2|13442|13436|13442.1|13436.1|13441|13435|115
1617348600000|2021-04-02 07:30:00|13442.1|13436.1|13441.3|13435.3|13442.1|13436.8|13439.6|13434.9|82
1617348900000|2021-04-02 07:35:00|13441.4|13435.4|13441.4|13435.4|13441.5|13436.9|13439.6|13435|104
1617349200000|2021-04-02 07:40:00|13441.3|13435.3|13441.3|13435.3|13441.5|13437|13439.4|13434.9|98
1617349500000|2021-04-02 07:45:00|13441.5|13435.5|13441.5|13435.5|13441.8|13436.8|13439.5|13435|87
1617349800000|2021-04-02 07:50:00|13440|13437|13441.4|13435.4|13441.8|13437|13439.8|13435.3|83
1617350100000|2021-04-02 07:55:00|13441.5|13435.5|13441.7|13435.7|13441.7|13435.7|13441|13435|83
1617350400000|2021-04-02 08:00:00|13441.6|13435.6|13441.3|13435.3|13441.9|13437.1|13440|13434.8|81
1617350700000|2021-04-02 08:05:00|13441.1|13435.1|13439.2|13433.2|13441.6|13435.6|13438.9|13432.9|96
1617351000000|2021-04-02 08:10:00|13439.3|13433.3|13438.3|13432.3|13439.3|13434.7|13436.8|13432.2|102
1617351300000|2021-04-02 08:15:00|13438.5|13432.5|13437.8|13431.8|13438.5|13433.7|13436.5|13431.7|77
1617351600000|2021-04-02 08:20:00|13437.9|13431.9|13438.2|13432.2|13438.3|13433.8|13436.5|13431.8|82
1617351900000|2021-04-02 08:25:00|13438.1|13432.1|13441|13435|13441.1|13435.1|13436.5|13431.6|109
1617352200000|2021-04-02 08:30:00|13440.9|13434.9|13438.6|13432.6|13441.1|13436.4|13438.4|13432.4|104
1617352500000|2021-04-02 08:35:00|13438.7|13432.7|13438.1|13432.1|13438.9|13434.2|13437.2|13431.4|91
1617352800000|2021-04-02 08:40:00|13438.2|13432.2|13437.7|13431.7|13438.4|13432.4|13437|13431|103
1617353100000|2021-04-02 08:45:00|13437.6|13431.6|13438|13432|13438.3|13433.4|13436.4|13431.6|75
1617353400000|2021-04-02 08:50:00|13438.1|13432.1|13438.5|13432.5|13438.5|13433.6|13436.5|13431.8|62
1617353700000|2021-04-02 08:55:00|13438.4|13432.4|13439.8|13433.8|13440.6|13434.6|13438.2|13432.2|115
1617354000000|2021-04-02 09:00:00|13439.9|13433.9|13439.5|13433.5|13440.1|13434.1|13439.2|13433.2|120
1617354300000|2021-04-02 09:05:00|13439.4|13433.4|13439.7|13433.7|13440|13435.2|13438.2|13433.4|86
1617354600000|2021-04-02 09:10:00|13439.9|13433.9|13440.6|13434.6|13440.9|13435.9|13438.3|13433.7|90
1617354900000|2021-04-02 09:15:00|13440.5|13434.5|13439.3|13436.3|13441|13436.4|13439|13434.5|45
1617355200000|2021-04-02 09:20:00|13439.2|13436.2|13440.9|13434.9|13441|13436.3|13439.2|13434.6|74
1617355500000|2021-04-02 09:25:00|13440.7|13434.7|13440.1|13434.1|13440.8|13434.8|13439.2|13433.2|130
1617355800000|2021-04-02 09:30:00|13440|13434|13440.1|13434.1|13440.2|13434.2|13439.4|13433.4|87
1617356100000|2021-04-02 09:35:00|13440.2|13434.2|13440.4|13434.4|13441|13436.2|13438.7|13434|72
1617356400000|2021-04-02 09:40:00|13440.5|13434.5|13444.5|13438.5|13444.6|13438.6|13440.4|13434.4|121
1617356700000|2021-04-02 09:45:00|13444.6|13438.6|13444.6|13438.6|13445|13440.2|13443.2|13438.3|100
1617357000000|2021-04-02 09:50:00|13444.5|13438.5|13444.6|13438.6|13445.1|13440.2|13443.2|13438.3|100
1617357300000|2021-04-02 09:55:00|13444.7|13438.7|13445.1|13439.1|13445.1|13439.1|13444.5|13438.5|81
1617357600000|2021-04-02 10:00:00|13445|13439|13441.9|13435.9|13445|13439|13441.6|13435.6|130
1617357900000|2021-04-02 10:05:00|13442|13436|13444.3|13438.3|13444.7|13440|13441.6|13435.6|103
1617358200000|2021-04-02 10:10:00|13444.6|13438.6|13443.3|13437.3|13444.6|13440.1|13442.8|13436.8|104
1617358500000|2021-04-02 10:15:00|13443.2|13437.2|13443.2|13437.2|13443.4|13438.8|13441.7|13436.9|77
1617358800000|2021-04-02 10:20:00|13443.3|13437.3|13443.4|13437.4|13443.6|13439|13441.8|13436.9|76
1617359100000|2021-04-02 10:25:00|13443.5|13437.5|13443.4|13437.4|13443.5|13439|13441.9|13437.2|63
1617359400000|2021-04-02 10:30:00|13443.5|13437.5|13444.1|13438.1|13444.3|13439|13441.8|13437.2|91
1617359700000|2021-04-02 10:35:00|13444|13438|13443.3|13437.3|13444.5|13439.7|13442.6|13436.9|110
1617360000000|2021-04-02 10:40:00|13443.4|13437.4|13443.4|13437.4|13443.5|13438.9|13441.8|13437|93
1617360300000|2021-04-02 10:45:00|13443.3|13437.3|13442.8|13436.8|13443.5|13438.7|13441.5|13436.7|69
1617360600000|2021-04-02 10:50:00|13442.9|13436.9|13441.2|13438.2|13443.2|13438.6|13441.2|13436.5|73
1617360900000|2021-04-02 10:55:00|13441.3|13438.3|13442.4|13436.4|13442.9|13438.3|13441.3|13436.1|65
1617361200000|2021-04-02 11:00:00|13442.2|13436.2|13442.2|13436.2|13442.3|13437.7|13440.6|13436|80
1617361500000|2021-04-02 11:05:00|13442.3|13436.3|13441.6|13435.6|13442.4|13437|13440|13435.1|96
1617361800000|2021-04-02 11:10:00|13441.4|13435.4|13441.2|13435.2|13441.6|13436.8|13439.7|13435|84
1617362100000|2021-04-02 11:15:00|13441.1|13435.1|13441.4|13435.4|13441.5|13437|13439.8|13435.1|63
1617362400000|2021-04-02 11:20:00|13441.3|13435.3|13441.2|13435.2|13441.6|13436.8|13439.8|13435|66
1617362700000|2021-04-02 11:25:00|13441.1|13435.1|13442.2|13436.2|13442.3|13437.6|13439.8|13435.1|61
1617363000000|2021-04-02 11:30:00|13442.1|13436.1|13441.2|13435.2|13442.2|13436.9|13439.8|13434.9|103
1617363300000|2021-04-02 11:35:00|13441.1|13435.1|13441.2|13435.2|13441.3|13436.8|13439.8|13434.7|57
1617363600000|2021-04-02 11:40:00|13441.1|13435.1|13441.4|13435.4|13441.4|13436.9|13439.7|13434.8|61
1617363900000|2021-04-02 11:45:00|13441.3|13435.3|13440.9|13434.9|13441.3|13436.5|13439.4|13434.8|69
1617364200000|2021-04-02 11:50:00|13441|13435|13441|13435|13441.1|13436.6|13439.5|13434.8|52
1617364500000|2021-04-02 11:55:00|13440.9|13434.9|13443|13437|13443|13437|13440.9|13434.9|123
1617364800000|2021-04-02 12:00:00|13442.9|13436.9|13442.5|13436.5|13443|13437|13440.8|13434.8|135
1617365100000|2021-04-02 12:05:00|13442.4|13436.4|13441.3|13435.3|13442.8|13438.2|13440.8|13434.8|117
1617365400000|2021-04-02 12:10:00|13441.4|13435.4|13446|13440|13446|13440|13441.4|13435.4|159
1617365700000|2021-04-02 12:15:00|13445.9|13439.9|13450.2|13444.2|13450.5|13444.5|13445.8|13439.8|167
1617366000000|2021-04-02 12:20:00|13450.1|13444.1|13448.5|13442.5|13450.9|13445.4|13448.4|13442.5|96
1617366300000|2021-04-02 12:25:00|13448.7|13442.7|13449.8|13445.1|13453.1|13446.2|13448.6|13440.9|167
1617366600000|2021-04-02 12:30:00|13453.1|13441.9|13447.3|13441.3|13453.1|13445.7|13446.7|13439.9|391
1617366900000|2021-04-02 12:35:00|13447.4|13441.4|13435.3|13429.3|13447.7|13442.3|13432.7|13426.9|291
1617367200000|2021-04-02 12:40:00|13435.2|13429.2|13440.8|13434.8|13441.1|13435.1|13435.2|13429.2|234
1617367500000|2021-04-02 12:45:00|13440.7|13434.7|13441.1|13435.1|13442.6|13436.6|13440|13434|258
1617367800000|2021-04-02 12:50:00|13441.2|13435.2|13443.7|13437.7|13444|13438|13441.1|13435.1|193
1617368100000|2021-04-02 12:55:00|13443.6|13437.6|13444.3|13438.3|13444.4|13439.3|13442.3|13437.4|92
1617368400000|2021-04-02 13:00:00|13444.2|13438.2|13449.5|13443.5|13449.7|13443.7|13444.2|13438.2|112
1617368700000|2021-04-02 13:05:00|13449.6|13443.6|13453.8|13447.8|13455.8|13449.8|13449.3|13443.3|189
1617369000000|2021-04-02 13:10:00|13454.7|13448.7|13456.3|13450.3|13456.5|13450.5|13454.2|13448.2|159
1617369300000|2021-04-02 13:15:00|13456.2|13450.2|13457.2|13451.2|13457.9|13452.2|13455.2|13449.6|152
1617369600000|2021-04-02 13:20:00|13457.4|13451.4|13457.4|13451.4|13457.8|13452.9|13455.8|13451.1|156
1617369900000|2021-04-02 13:25:00|13457.6|13451.6|13458.5|13452.5|13459.4|13453.4|13455.8|13451.3|132
1617370200000|2021-04-02 13:30:00|13458.4|13452.4|13457.6|13451.6|13459.1|13453.1|13457.5|13451.5|140
1617370500000|2021-04-02 13:35:00|13457.5|13451.5|13455|13449|13458.1|13453.3|13453.6|13447.6|163
1617370800000|2021-04-02 13:40:00|13454.8|13448.8|13451.5|13445.5|13454.8|13448.8|13451.3|13445.3|218
1617371100000|2021-04-02 13:45:00|13451.6|13445.6|13451.2|13445.2|13452.4|13446.4|13450.3|13444.3|126
1617371400000|2021-04-02 13:50:00|13451.1|13445.1|13448.7|13442.7|13451.3|13445.3|13448.5|13442.5|103
1617371700000|2021-04-02 13:55:00|13448.8|13442.8|13450|13444|13450.2|13444.2|13448.8|13442.8|96
1617372000000|2021-04-02 14:00:00|13449.9|13443.9|13450.4|13444.4|13450.5|13445.9|13448.5|13443.8|79
1617372300000|2021-04-02 14:05:00|13450.5|13444.5|13452.5|13446.5|13452.9|13447.9|13450.1|13444.3|87
1617372600000|2021-04-02 14:10:00|13452.6|13446.6|13456.3|13450.3|13456.6|13450.6|13452.5|13446.5|146
1617372900000|2021-04-02 14:15:00|13456.4|13450.4|13457.6|13451.6|13457.8|13453.2|13456.1|13450.1|132
1617373200000|2021-04-02 14:20:00|13457.7|13451.7|13457.7|13451.7|13458|13453.3|13456.2|13451.4|75
1617373500000|2021-04-02 14:25:00|13457.6|13451.6|13458.7|13452.7|13459.6|13453.6|13456.2|13451.6|96
1617373800000|2021-04-02 14:30:00|13458.8|13452.8|13458.5|13452.5|13459|13453.1|13456.1|13451|114
1617374100000|2021-04-02 14:35:00|13458.6|13452.6|13458.5|13452.5|13459.6|13453.6|13458.5|13452.5|80
1617374400000|2021-04-02 14:40:00|13458.6|13452.6|13458.6|13452.6|13458.9|13454.1|13456.8|13452.3|86
1617374700000|2021-04-02 14:45:00|13458.5|13452.5|13458.6|13452.6|13458.9|13454.2|13457|13452.4|84
1617375000000|2021-04-02 14:50:00|13458.7|13452.7|13457.4|13451.4|13458.9|13454.2|13457.1|13451.1|75
1617375300000|2021-04-02 14:55:00|13457.5|13451.5|13457|13451|13457.5|13452.9|13455.8|13451|61
1617375600000|2021-04-02 15:00:00|13457.3|13451.3|13458.8|13452.8|13458.9|13452.9|13457.1|13451.1|69
1617375900000|2021-04-02 15:05:00|13458.7|13452.7|13460.4|13454.4|13460.6|13454.6|13458.5|13452.5|94
1617376200000|2021-04-02 15:10:00|13460|13454|13459.8|13453.8|13460.1|13454.1|13459.2|13453.2|61
1617376500000|2021-04-02 15:15:00|13459.9|13453.9|13459.9|13453.9|13460.2|13454.2|13459.6|13453.6|142
1617376800000|2021-04-02 15:20:00|13459.8|13453.8|13459.6|13453.6|13460.4|13454.4|13459.4|13453.4|82
1617377100000|2021-04-02 15:25:00|13459.7|13453.7|13459.9|13453.9|13460|13454|13458.9|13452.9|37
1617377400000|2021-04-02 15:30:00|13460|13454|13460.7|13454.7|13461|13455|13459.7|13453.7|39
1617377700000|2021-04-02 15:35:00|13460.8|13454.8|13460.4|13454.4|13460.9|13454.9|13459.3|13453.3|34
1617378000000|2021-04-02 15:40:00|13460.3|13454.3|13460|13454|13460.5|13454.5|13459.9|13453.9|44
1617378300000|2021-04-02 15:45:00|13460.2|13454.2|13459.6|13453.6|13460.2|13454.2|13459.2|13453.2|38
1617378600000|2021-04-02 15:50:00|13459.7|13453.7|13459.6|13453.6|13459.9|13453.9|13458.7|13452.7|82
1617378900000|2021-04-02 15:55:00|13459.2|13453.2|13459.4|13453.4|13460.2|13454.2|13458.6|13452.6|87
1617379200000|2021-04-02 16:00:00|13459.5|13453.5|13459|13453|13460.1|13454.1|13457.7|13451.7|96
1617379500000|2021-04-02 16:05:00|13458.9|13452.9|13458.3|13451.9|13459.2|13453.2|13457.6|13450.9|168
1617379800000|2021-04-02 16:10:00|13458.1|13451.4|13458.4|13452.1|13458.8|13452.7|13456.1|13449.4|145
1617380100000|2021-04-02 16:15:00|13458.3|13451.7|13458.8|13451.8|13459.5|13453|13457.1|13450.6|113
1617380400000|2021-04-02 16:20:00|13458.4|13451.4|13458|13451.6|13459.1|13451.8|13457.4|13449.9|69
1617380700000|2021-04-02 16:25:00|13458.1|13451.7|13458.3|13451.8|13459.4|13453|13457.5|13449.8|88
1617381000000|2021-04-02 16:30:00|13458.5|13451.9|13459.4|13453|13461|13454.2|13457.7|13450.7|89
1617381300000|2021-04-02 16:35:00|13459.2|13452.9|13459.3|13453.3|13460.9|13454.5|13459.1|13452.9|52
1617381600000|2021-04-02 16:40:00|13459.1|13453.1|13459.3|13453.3|13460.7|13454.6|13459.1|13453|43
1617381900000|2021-04-02 16:45:00|13459.2|13453.2|13458.9|13452.9|13460.3|13453.8|13458.8|13451.1|50
1617382200000|2021-04-02 16:50:00|13459.2|13453.2|13459.8|13453.8|13461.2|13454|13458.7|13452.1|70
1617382500000|2021-04-02 16:55:00|13459.9|13453.9|13459.1|13453|13461|13454|13458.6|13451.6|89
1617382800000|2021-04-02 17:00:00|13459.2|13452.6|13459.4|13453|13460.9|13453.5|13457.8|13451.6|102
1617383100000|2021-04-02 17:05:00|13458.5|13452.9|13458.3|13452|13461.3|13453.5|13458.1|13449.7|121
1617383400000|2021-04-02 17:10:00|13458.6|13452.2|13459.5|13451.5|13461.7|13452.7|13458.3|13450.2|135
1617383700000|2021-04-02 17:15:00|13460|13451.7|13460.1|13450.8|13461.7|13452.9|13458.5|13449.7|120
1617384000000|2021-04-02 17:20:00|13461.7|13451|13459.6|13451.1|13462.6|13452.5|13458.8|13447.9|107
1617384300000|2021-04-02 17:25:00|13459.5|13449.9|13459.8|13449.9|13461.7|13451.6|13458.4|13448.2|142
1617384600000|2021-04-02 17:30:00|13460|13450.1|13460.1|13451.1|13462.7|13451.3|13459|13445.5|131
1617384900000|2021-04-02 17:35:00|13459.1|13447.9|13459.5|13450.9|13460.3|13451.8|13458.8|13447.9|89
1617385200000|2021-04-02 17:40:00|13459.4|13450.8|13460.2|13451.3|13460.7|13451.8|13458.5|13447.4|86
1617385500000|2021-04-02 17:45:00|13458.8|13450.4|13459.5|13449.7|13462|13450.9|13458.4|13447.4|96
1617385800000|2021-04-02 17:50:00|13459.4|13449.4|13459.2|13449|13462.6|13451.2|13458.4|13447.9|108
1617386100000|2021-04-02 17:55:00|13459.3|13449.8|13459.7|13450.4|13460|13451.2|13458.4|13448.7|100
1617386400000|2021-04-02 18:00:00|13458.9|13450|13459.8|13451.2|13459.8|13451.2|13458.2|13447.4|99
1617386700000|2021-04-02 18:05:00|13458.8|13450|13460|13451.1|13460|13451.2|13458.2|13447.3|104
1617387000000|2021-04-02 18:10:00|13459.5|13449.8|13459.1|13447.9|13460.5|13452.3|13458.9|13447.4|103
1617387300000|2021-04-02 18:15:00|13459.8|13450.4|13460|13451.7|13460.5|13452.3|13458.5|13447.9|85
1617387600000|2021-04-02 18:20:00|13459.3|13448.8|13459.1|13449.7|13460.6|13452.5|13458.9|13447.9|120
1617387900000|2021-04-02 18:25:00|13459.8|13451|13458.8|13449.6|13460.3|13451|13458.1|13447.3|112
1617388200000|2021-04-02 18:30:00|13458.9|13449.1|13459.5|13449|13460.2|13451|13458.4|13448|104
1617388500000|2021-04-02 18:35:00|13459.3|13448.7|13459.7|13449.1|13460.1|13450.9|13458.7|13448.3|91
1617388800000|2021-04-02 18:40:00|13459.9|13450.9|13458.6|13448.9|13459.9|13450.9|13458.1|13447.7|80
1617389100000|2021-04-02 18:45:00|13458.9|13449.4|13459.4|13449.9|13460.2|13450.9|13458.2|13447.9|84
1617389400000|2021-04-02 18:50:00|13459.9|13450.9|13459.6|13449.9|13459.9|13450.9|13458.9|13447.9|69
1617389700000|2021-04-02 18:55:00|13459.4|13449.4|13458.9|13451.1|13460.4|13452.2|13458.5|13447.9|98
1617390000000|2021-04-02 19:00:00|13459.2|13449.7|13460.8|13448.5|13463|13452.3|13459.2|13446|120
1617390300000|2021-04-02 19:05:00|13460.4|13449.5|13459.6|13448.2|13462.8|13451.9|13458.6|13446.8|99
1617390600000|2021-04-02 19:10:00|13459.8|13449.1|13458.9|13449.6|13460.2|13451.1|13458.2|13444.7|135
1617390900000|2021-04-02 19:15:00|13459|13449.1|13459.3|13449.1|13459.8|13452.7|13458.5|13444.5|118
1617391200000|2021-04-02 19:20:00|13459.1|13447.9|13459.1|13449.8|13459.9|13452.7|13458.6|13445|107
1617391500000|2021-04-02 19:25:00|13459.2|13448.7|13458.9|13449.7|13459.8|13452.7|13458.7|13446.4|109
1617391800000|2021-04-02 19:30:00|13459|13449|13458.9|13449.4|13460|13452.7|13458.4|13445.9|94
1617392100000|2021-04-02 19:35:00|13458.8|13449.9|13460.2|13449.2|13462.9|13452.7|13458.6|13446|160
1617392400000|2021-04-02 19:40:00|13463.2|13447.2|13462.2|13453.5|13463.2|13456.1|13458.8|13447.2|191
1617392700000|2021-04-02 19:45:00|13462.1|13454.4|13466.9|13457.4|13469.5|13460.5|13460.8|13453.5|245
1617393000000|2021-04-02 19:50:00|13467.6|13457.9|13469.4|13454.7|13471.3|13461.5|13465|13449.2|258
1617393300000|2021-04-02 19:55:00|13467|13453.5|13467.8|13454.5|13472.4|13457.4|13466.1|13451.1|108
1617393600000|2021-04-02 20:00:00|13468.3|13456.3|13471.2|13455.2|13472.7|13456.7|13465.7|13449.7|122
1617393900000|2021-04-02 20:05:00|13472.1|13456.1|13466.5|13451.3|13473|13457|13464.5|13448.5|61
1617394200000|2021-04-02 20:10:00|13467.4|13453.5|13465.6|13451.4|13472.9|13456.9|13464.1|13448.1|81
1617394500000|2021-04-02 20:15:00|13471.1|13456.1|13464.5|13448.5|13471.6|13456.2|13464.5|13448.5|46
1617394800000|2021-04-02 20:20:00|13470.4|13456.1|13470.1|13455.9|13471.1|13456.2|13464.5|13448.5|57
1617395100000|2021-04-02 20:25:00|13468.5|13455.5|13467.5|13454.7|13472.1|13456.1|13464.5|13448.5|77
1617395400000|2021-04-02 20:30:00|13466.9|13453.5|13466.3|13451.7|13473.4|13457.4|13464.5|13448.5|95
1617395700000|2021-04-02 20:35:00|13469.2|13454.3|13472.6|13456.6|13473|13457|13463.6|13447.6|88
1617396000000|2021-04-02 20:40:00|13471.7|13455.7|13466.1|13451.8|13473|13457|13464.5|13448.5|97
1617396300000|2021-04-02 20:45:00|13465.7|13450.6|13467.2|13454.1|13474.3|13458.3|13464.5|13448.5|137
1617396600000|2021-04-02 20:50:00|13467.3|13453.9|13471|13455|13473.9|13457.9|13464.5|13448.5|108
1617396900000|2021-04-02 20:55:00|13469.9|13453.9|13469.3|13453.3|13479.5|13463.5|13464.8|13448.8|82
1617570000000|2021-04-04 21:00:00|13468.4|13446.4|13466.8|13446.3|13473|13451|13462.4|13441|85
1617570300000|2021-04-04 21:05:00|13462.9|13444.4|13468.8|13446.8|13475.8|13453.8|13462.4|13440.5|119
1617570600000|2021-04-04 21:10:00|13468.6|13446.6|13465.3|13449.3|13473.1|13451.1|13462.5|13442.3|140
1617570900000|2021-04-04 21:15:00|13465.4|13449.4|13466.6|13450.6|13470.8|13454.8|13465|13449|58
1617571200000|2021-04-04 21:20:00|13466|13450|13465.6|13449.6|13469.8|13453.8|13465|13449|37
1617571500000|2021-04-04 21:25:00|13466|13450|13465.6|13449.6|13471.7|13455.7|13465|13449|27
1617571800000|2021-04-04 21:30:00|13465|13449|13468.5|13452.5|13472.4|13456.4|13465|13449|199
1617572100000|2021-04-04 21:35:00|13469.5|13453.5|13465.9|13449.9|13470|13454|13465.3|13449.3|175
1617572400000|2021-04-04 21:40:00|13466.1|13450.1|13467.9|13451.9|13470.4|13454.4|13465.9|13449.9|167
1617572700000|2021-04-04 21:45:00|13468|13452|13468.2|13452.2|13471|13455|13465.5|13449.5|228
1617573000000|2021-04-04 21:50:00|13468.1|13452.1|13467.8|13451.8|13471.6|13455.6|13465.8|13449.8|216
1617573300000|2021-04-04 21:55:00|13468.2|13452.2|13470.8|13454.8|13471.8|13455.8|13465.3|13449.3|199
1617573600000|2021-04-04 22:00:00|13470.2|13454.2|13470.6|13454.6|13473.8|13457.8|13461.2|13445.2|184
1617573900000|2021-04-04 22:05:00|13470.3|13454.3|13467.2|13451.2|13473.3|13457.3|13463.1|13447.1|206
1617574200000|2021-04-04 22:10:00|13466.1|13450.1|13471.3|13455.3|13473.2|13457.2|13463.4|13447.4|103
1617574500000|2021-04-04 22:15:00|13466.1|13450.1|13475.8|13459.8|13476.2|13460.2|13466.1|13450.1|118
1617574800000|2021-04-04 22:20:00|13475.4|13459.4|13473.6|13461.2|13477.3|13462.1|13471.4|13457.9|145
1617575100000|2021-04-04 22:25:00|13473.2|13460.1|13472.3|13459|13476.2|13462.1|13470.8|13455|93
1617575400000|2021-04-04 22:30:00|13474.1|13461.1|13471.7|13459.9|13476.3|13463.8|13470|13458.1|127
1617575700000|2021-04-04 22:35:00|13471.8|13460|13467.6|13459.6|13474.9|13461.3|13466.6|13458.5|135
1617576000000|2021-04-04 22:40:00|13467.7|13459.7|13467.1|13460.2|13471.6|13461.6|13466.4|13458.6|123
1617576300000|2021-04-04 22:45:00|13467|13460.1|13467.5|13460.8|13473.3|13462.1|13466.3|13458.8|193
1617576600000|2021-04-04 22:50:00|13467.7|13460.7|13467.4|13460.2|13468.8|13461.4|13466.4|13459|130
1617576900000|2021-04-04 22:55:00|13467.1|13460.8|13467.5|13460.5|13471.3|13461.1|13466.5|13459|129
1617577200000|2021-04-04 23:00:00|13467.4|13460.8|13466.3|13460.3|13468.2|13462.1|13465.6|13459.3|130
1617577500000|2021-04-04 23:05:00|13466|13460|13467.3|13461.3|13469.4|13462.9|13465.8|13459.5|92
1617577800000|2021-04-04 23:10:00|13465.8|13462.8|13465.6|13459.6|13467.3|13462.8|13465.2|13459.2|74
1617578100000|2021-04-04 23:15:00|13465.7|13459.7|13465.7|13459.7|13467.2|13461.2|13465.2|13459.2|153
1617578400000|2021-04-04 23:20:00|13465.8|13459.8|13465.7|13459.7|13467.5|13461.5|13464.2|13458.2|267
1617578700000|2021-04-04 23:25:00|13465.8|13459.8|13464.5|13458.5|13465.9|13459.9|13464.2|13458.2|105
1617579000000|2021-04-04 23:30:00|13464.8|13458.8|13464.2|13458.2|13465.2|13459.2|13464.1|13458.1|169
1617579300000|2021-04-04 23:35:00|13464.3|13458.3|13464|13458|13466|13460|13464|13458|130
1617579600000|2021-04-04 23:40:00|13464.1|13458.1|13465.3|13459.3|13465.9|13459.9|13464.1|13458.1|105
1617579900000|2021-04-04 23:45:00|13465.2|13459.2|13464.9|13458.9|13465.5|13459.5|13464|13458|182
1617580200000|2021-04-04 23:50:00|13465.4|13459.4|13461.4|13455.4|13465.4|13459.4|13461.1|13455.1|196
1617580500000|2021-04-04 23:55:00|13461.3|13455.3|13459.5|13453.5|13462|13457.3|13458.8|13452.8|146
1617580800000|2021-04-05 00:00:00|13459.6|13453.6|13460.3|13454.3|13461|13456.4|13458.3|13453.5|122
1617581100000|2021-04-05 00:05:00|13460.5|13454.5|13460.9|13454.9|13460.9|13456.8|13458.7|13453.9|165
1617581400000|2021-04-05 00:10:00|13460.8|13454.8|13459.7|13456.7|13461.6|13457.1|13459.2|13454.8|76
1617581700000|2021-04-05 00:15:00|13459.8|13456.8|13460.3|13454.3|13461.5|13456.9|13458.7|13454.1|96
1617582000000|2021-04-05 00:20:00|13460.2|13454.2|13460.6|13454.6|13460.6|13456.2|13457.3|13452.7|120
1617582300000|2021-04-05 00:25:00|13460.5|13454.5|13456.3|13453.3|13461|13455|13456.3|13451.8|158
1617582600000|2021-04-05 00:30:00|13456.4|13453.4|13459.2|13453.2|13461.4|13456.6|13456.3|13451.8|113
1617582900000|2021-04-05 00:35:00|13457.7|13454.7|13458.7|13452.7|13459.6|13455|13457|13452.5|129
1617583200000|2021-04-05 00:40:00|13458.8|13452.8|13458.6|13452.6|13458.8|13454.3|13456.8|13452.3|122
1617583500000|2021-04-05 00:45:00|13458.5|13452.5|13458.5|13452.5|13459|13454.5|13457|13452.3|80
1617583800000|2021-04-05 00:50:00|13458.4|13452.4|13457.4|13451.4|13458.6|13454.1|13454.3|13449.9|125
1617584100000|2021-04-05 00:55:00|13456|13453|13456.7|13450.7|13458.4|13453.3|13455.8|13450.4|124
1617584400000|2021-04-05 01:00:00|13456.6|13450.6|13456.8|13450.8|13457.7|13453.1|13454.9|13450.5|114
1617584700000|2021-04-05 01:05:00|13456.6|13450.6|13458.1|13452.1|13458.1|13453.7|13455.3|13450.6|105
1617585000000|2021-04-05 01:10:00|13456.4|13453.4|13456.7|13453.7|13458.3|13453.8|13456.4|13451.9|51
1617585300000|2021-04-05 01:15:00|13456.8|13453.8|13457.9|13451.9|13458.4|13454.1|13456.2|13451.7|107
1617585600000|2021-04-05 01:20:00|13457.7|13451.7|13454.9|13451.9|13458|13453.7|13454|13449.4|132
1617585900000|2021-04-05 01:25:00|13454.8|13451.8|13454.9|13451.9|13457.6|13453|13454.8|13450.8|113
1617586200000|2021-04-05 01:30:00|13455|13452|13455.7|13452.7|13457.2|13453|13454.7|13450.3|113
1617586500000|2021-04-05 01:35:00|13455.6|13452.6|13455.5|13452.5|13456.9|13452.7|13454.3|13449.6|147
1617586800000|2021-04-05 01:40:00|13455.4|13452.4|13458|13455|13459.8|13455.2|13455.4|13451|167
1617587100000|2021-04-05 01:45:00|13459.6|13453.6|13456.2|13450.2|13459.9|13455.1|13454.6|13450.2|113
1617587400000|2021-04-05 01:50:00|13454.8|13451.8|13456.3|13450.3|13456.8|13452.5|13454|13449.6|126
1617587700000|2021-04-05 01:55:00|13456.4|13450.4|13455.8|13449.8|13456.7|13452.1|13453.9|13449.4|122
1617588000000|2021-04-05 02:00:00|13455.9|13449.9|13454.8|13448.8|13456|13451.6|13453.1|13448.5|120
1617588300000|2021-04-05 02:05:00|13454.9|13448.9|13454.7|13451.7|13455.7|13451.9|13453.2|13448.7|121
1617588600000|2021-04-05 02:10:00|13454.6|13451.6|13455.1|13449.1|13457.2|13452.9|13453.7|13449.1|116
1617588900000|2021-04-05 02:15:00|13455.2|13449.2|13456.4|13450.4|13456.9|13452.1|13453.5|13449|179
1617589200000|2021-04-05 02:20:00|13456.3|13450.3|13456.1|13450.1|13457.1|13452.5|13454.4|13449.8|87
1617589500000|2021-04-05 02:25:00|13456|13450|13453.8|13450.8|13456.9|13452.3|13453.8|13449.4|93
1617589800000|2021-04-05 02:30:00|13453.9|13450.9|13459.5|13453.5|13459.6|13455.2|13453.9|13450.2|194
1617590100000|2021-04-05 02:35:00|13459.4|13453.4|13457.4|13454.4|13459.9|13455.4|13456.9|13452.3|156
1617590400000|2021-04-05 02:40:00|13457.5|13454.5|13457.1|13454.1|13459.7|13455.2|13457|13452.6|110
1617590700000|2021-04-05 02:45:00|13456.9|13453.9|13453.8|13450.8|13458.6|13454.1|13453.6|13449.2|196
1617591000000|2021-04-05 02:50:00|13453.9|13450.9|13458.1|13452.1|13458.1|13453.5|13453.7|13449.4|170
1617591300000|2021-04-05 02:55:00|13458|13452|13457.8|13454.8|13459.3|13454.9|13456.9|13452|117
1617591600000|2021-04-05 03:00:00|13457.7|13454.7|13456.5|13453.5|13459.2|13454.8|13456.1|13451.5|104
1617591900000|2021-04-05 03:05:00|13456.4|13453.4|13457.8|13454.8|13459.8|13455.3|13456.4|13452.2|153
1617592200000|2021-04-05 03:10:00|13457.9|13454.9|13457.8|13454.8|13459.9|13455.3|13457.6|13453.1|103
1617592500000|2021-04-05 03:15:00|13457.7|13454.7|13459.1|13453.1|13459.9|13455.3|13457.6|13452.9|107
1617592800000|2021-04-05 03:20:00|13459|13453|13456.9|13453.9|13459.1|13454.5|13456.3|13451.8|142
1617593100000|2021-04-05 03:25:00|13457|13454|13457.1|13454.1|13459.1|13454.5|13456.4|13451.6|109
1617593400000|2021-04-05 03:30:00|13457.2|13454.2|13457.9|13454.9|13459.5|13455.2|13457|13452.4|110
1617593700000|2021-04-05 03:35:00|13457.8|13454.8|13457.8|13454.8|13459.3|13455.3|13457.5|13453.1|55
1617594000000|2021-04-05 03:40:00|13457.9|13454.9|13458.7|13455.7|13460.2|13455.8|13457.6|13453.5|73
1617594300000|2021-04-05 03:45:00|13458.6|13455.6|13457.7|13454.7|13459.8|13455.8|13456.8|13452.6|90
1617594600000|2021-04-05 03:50:00|13457.8|13454.8|13457.7|13454.7|13459.4|13455|13457.6|13453.3|44
1617594900000|2021-04-05 03:55:00|13458|13455|13457|13454|13459.5|13455.1|13457|13452.5|59
1617595200000|2021-04-05 04:00:00|13457.2|13454.2|13457.8|13454.8|13459.5|13455.3|13456.3|13452.5|96
1617595500000|2021-04-05 04:05:00|13457.9|13454.9|13458|13455|13458.4|13455|13455.9|13451.5|84
1617595800000|2021-04-05 04:10:00|13459.5|13453.5|13460.7|13454.7|13460.8|13456.4|13457.9|13453.5|108
1617596100000|2021-04-05 04:15:00|13460.8|13454.8|13459|13456|13460.8|13456.3|13456.2|13451.6|133
1617596400000|2021-04-05 04:20:00|13459.1|13456.1|13457.3|13454.3|13460.5|13456.1|13457|13452.5|78
1617596700000|2021-04-05 04:25:00|13457.1|13454.1|13458|13455|13459.5|13455|13457|13453.3|66
1617597000000|2021-04-05 04:30:00|13457.9|13454.9|13458|13455|13459.6|13455.3|13457.5|13452.9|76
1617597300000|2021-04-05 04:35:00|13457.9|13454.9|13458.8|13452.8|13459|13455|13457|13452.4|91
1617597600000|2021-04-05 04:40:00|13458.7|13452.7|13459.4|13453.4|13459.4|13455.2|13457.3|13452.7|58
1617597900000|2021-04-05 04:45:00|13459.5|13453.5|13458.1|13455.1|13459.6|13455.4|13457.9|13453.4|52
1617598200000|2021-04-05 04:50:00|13458.2|13455.2|13459.6|13453.6|13459.7|13455.3|13458|13453.5|44
1617598500000|2021-04-05 04:55:00|13459.5|13453.5|13459.7|13453.7|13459.8|13455.3|13458|13453.4|74
1617598800000|2021-04-05 05:00:00|13459.8|13453.8|13458|13455|13460|13455.3|13457.8|13453.3|79
1617599100000|2021-04-05 05:05:00|13458.1|13455.1|13458.1|13455.1|13460.3|13455.5|13458.1|13453.5|103
1617599400000|2021-04-05 05:10:00|13458.2|13455.2|13458.2|13455.2|13459.7|13455.4|13457.8|13453.4|79
1617599700000|2021-04-05 05:15:00|13458.1|13455.1|13458.3|13455.3|13459.8|13455.4|13458|13453.5|88
1617600000000|2021-04-05 05:20:00|13458.4|13455.4|13458.1|13455.1|13459.8|13455.4|13458|13453.7|46
1617600300000|2021-04-05 05:25:00|13458.3|13455.3|13457.9|13454.9|13460.1|13455.5|13457.8|13453.4|85
1617600600000|2021-04-05 05:30:00|13458|13455|13461.9|13455.9|13462.2|13457.6|13458|13453.5|116
1617600900000|2021-04-05 05:35:00|13461.6|13455.6|13461.3|13458.3|13462.9|13458.7|13460.5|13455.6|105
1617601200000|2021-04-05 05:40:00|13461.4|13458.4|13461.3|13458.3|13462.8|13458.6|13461.1|13456.8|76
1617601500000|2021-04-05 05:45:00|13462.7|13456.7|13461.5|13458.5|13463|13458.9|13460.1|13455.4|152
1617601800000|2021-04-05 05:50:00|13461.6|13458.6|13461.3|13458.3|13465.7|13460.4|13461|13456.8|133
1617602100000|2021-04-05 05:55:00|13461.2|13458.2|13465.5|13462.5|13467.2|13462.7|13461.2|13457.9|189
1617602400000|2021-04-05 06:00:00|13465.6|13462.6|13463.4|13460.4|13466.8|13462.6|13463|13458.6|199
1617602700000|2021-04-05 06:05:00|13463.3|13460.3|13466.8|13460.8|13467.4|13462.8|13462.8|13458.1|211
1617603000000|2021-04-05 06:10:00|13465.4|13462.4|13463.8|13460.8|13466.9|13462.4|13463.7|13459.3|148
1617603300000|2021-04-05 06:15:00|13463.7|13460.7|13464.1|13458.1|13465.2|13460.8|13461.9|13457.2|172
1617603600000|2021-04-05 06:20:00|13464.2|13458.2|13463.1|13460.1|13464.7|13460.1|13462.5|13457.7|178
1617603900000|2021-04-05 06:25:00|13463|13460|13465.2|13459.2|13465.6|13461.1|13462.8|13458.4|149
1617604200000|2021-04-05 06:30:00|13465.1|13459.1|13467|13461|13468|13463.5|13463.9|13458.9|192
1617604500000|2021-04-05 06:35:00|13467.1|13461.1|13464.4|13461.4|13467.6|13462.7|13464.3|13460|126
1617604800000|2021-04-05 06:40:00|13464.7|13461.7|13465.7|13459.7|13466.3|13461.8|13463.9|13459.4|114
1617605100000|2021-04-05 06:45:00|13465.6|13459.6|13465.7|13462.7|13467.5|13462.9|13464.1|13459.4|120
1617605400000|2021-04-05 06:50:00|13467.4|13461.4|13466.1|13463.1|13468.4|13463.3|13465.5|13460.8|155
1617605700000|2021-04-05 06:55:00|13467.6|13461.6|13466.3|13463.3|13468.4|13463.9|13465.7|13461.4|147
1617606000000|2021-04-05 07:00:00|13466.1|13463.1|13469.6|13463.6|13470.4|13465.7|13466.1|13461.5|246
1617606300000|2021-04-05 07:05:00|13469.7|13463.7|13464.1|13461.1|13470|13465.2|13463.8|13459.4|191
1617606600000|2021-04-05 07:10:00|13464|13461|13468.3|13462.3|13468.7|13463.8|13464|13459.7|223
1617606900000|2021-04-05 07:15:00|13468|13462|13466|13463|13468.9|13464.4|13465.8|13461.2|165
1617607200000|2021-04-05 07:20:00|13465.9|13462.9|13467.7|13461.7|13468.6|13463.6|13465.9|13461.3|197
1617607500000|2021-04-05 07:25:00|13467.5|13461.5|13467.1|13464.1|13469.7|13465.2|13467|13461.3|234
1617607800000|2021-04-05 07:30:00|13467|13464|13466.4|13460.4|13469.2|13464.7|13465.2|13460.4|133
1617608100000|2021-04-05 07:35:00|13466.3|13460.3|13466.4|13460.4|13467.3|13462.7|13464.8|13460|147
1617608400000|2021-04-05 07:40:00|13466.3|13460.3|13466.1|13460.1|13467.1|13462.5|13464.2|13459.6|153
1617608700000|2021-04-05 07:45:00|13466|13460|13466.8|13463.8|13468.3|13463.9|13464.3|13459.9|158
1617609000000|2021-04-05 07:50:00|13466.9|13463.9|13463.4|13457.4|13468.6|13464|13462|13457.3|170
1617609300000|2021-04-05 07:55:00|13463.5|13457.5|13462.2|13459.2|13465|13460.3|13461.9|13457.4|173
1617609600000|2021-04-05 08:00:00|13462.3|13459.3|13461.4|13455.4|13465.4|13460.9|13461.4|13455.4|184
1617609900000|2021-04-05 08:05:00|13461.3|13455.3|13460.7|13454.7|13461.4|13455.4|13457.7|13451.7|235
1617610200000|2021-04-05 08:10:00|13460.8|13454.8|13459|13453|13461.1|13456|13458.2|13452.6|161
1617610500000|2021-04-05 08:15:00|13459.1|13453.1|13456.3|13450.3|13459.4|13454.1|13454.8|13450.1|197
1617610800000|2021-04-05 08:20:00|13456.2|13450.2|13455.1|13449.1|13456.3|13450.3|13452.3|13447.9|171
1617611100000|2021-04-05 08:25:00|13455.2|13449.2|13452.9|13446.9|13455.4|13449.4|13452.6|13446.6|187
1617611400000|2021-04-05 08:30:00|13452.8|13446.8|13450.4|13444.4|13453.4|13448.7|13449.1|13444.4|206
1617611700000|2021-04-05 08:35:00|13450.5|13444.5|13454.5|13448.5|13454.7|13450.1|13448.9|13444.5|143
1617612000000|2021-04-05 08:40:00|13454.6|13448.6|13453.1|13447.1|13455.6|13451|13452.6|13446.6|145
1617612300000|2021-04-05 08:45:00|13452.9|13446.9|13454.1|13448.1|13455.2|13450.6|13452.3|13446.9|140
1617612600000|2021-04-05 08:50:00|13453.9|13447.9|13454.4|13448.4|13456.3|13451.6|13453.2|13447.2|166
1617612900000|2021-04-05 08:55:00|13454.5|13448.5|13452.5|13446.5|13456|13450.7|13451.4|13446.2|177
1617613200000|2021-04-05 09:00:00|13452.6|13446.6|13451.8|13445.8|13453.7|13449.1|13451.1|13445.6|174
1617613500000|2021-04-05 09:05:00|13451.7|13445.7|13451.5|13445.5|13452|13446|13448.9|13444.2|184
1617613800000|2021-04-05 09:10:00|13451.4|13445.4|13450.8|13444.8|13452.7|13446.7|13450.5|13444.5|187
1617614100000|2021-04-05 09:15:00|13450.6|13444.6|13451.8|13445.8|13451.9|13445.9|13450.5|13444.5|123
1617614400000|2021-04-05 09:20:00|13451.7|13445.7|13450.5|13447.5|13452.2|13447.8|13450.2|13444.5|119
1617614700000|2021-04-05 09:25:00|13450.6|13447.6|13452.3|13446.3|13452.4|13447.8|13450.1|13445.5|84
1617615000000|2021-04-05 09:30:00|13452.2|13446.2|13454.4|13448.4|13454.7|13450.2|13450.6|13446.1|148
1617615300000|2021-04-05 09:35:00|13453|13450|13453.9|13447.9|13454|13450|13452.1|13447.5|75
1617615600000|2021-04-05 09:40:00|13453.8|13447.8|13453.8|13447.8|13454.3|13449.8|13452.1|13447.5|115
1617615900000|2021-04-05 09:45:00|13453.9|13447.9|13454.3|13448.3|13454.6|13450|13452.2|13447.5|152
1617616200000|2021-04-05 09:50:00|13454.2|13448.2|13453.5|13447.5|13454.2|13449|13451|13446.4|133
1617616500000|2021-04-05 09:55:00|13453.4|13447.4|13453|13447|13453.6|13448.8|13451.4|13446.8|143
1617616800000|2021-04-05 10:00:00|13451.6|13448.6|13453.6|13447.6|13453.8|13449.5|13449.7|13445|138
1617617100000|2021-04-05 10:05:00|13453.7|13447.7|13451.4|13445.4|13453.7|13448.7|13449.8|13444.9|119
1617617400000|2021-04-05 10:10:00|13451.3|13445.3|13449.7|13446.7|13451.5|13447|13449.6|13444.9|124
1617617700000|2021-04-05 10:15:00|13451.2|13445.2|13449.2|13443.2|13451.2|13446.8|13447.8|13442.7|150
1617618000000|2021-04-05 10:20:00|13449.3|13443.3|13448.2|13445.2|13449.8|13445.3|13447.8|13443.3|83
1617618300000|2021-04-05 10:25:00|13447.9|13444.9|13447.6|13441.6|13448.3|13445.2|13445.7|13440.9|144
1617618600000|2021-04-05 10:30:00|13447.5|13441.5|13448.5|13442.5|13449|13444|13446.3|13441.2|149
1617618900000|2021-04-05 10:35:00|13448.4|13442.4|13449.3|13443.3|13450.4|13444.4|13446.6|13442|135
1617619200000|2021-04-05 10:40:00|13449.2|13443.2|13449.8|13443.8|13450|13445.2|13447.4|13442.7|141
1617619500000|2021-04-05 10:45:00|13449.6|13443.6|13449.5|13443.5|13450.4|13445.9|13447.8|13443|145
1617619800000|2021-04-05 10:50:00|13449.6|13443.6|13448.7|13442.7|13449.6|13444.5|13447.2|13442.4|157
1617620100000|2021-04-05 10:55:00|13448.6|13442.6|13448.2|13442.2|13448.8|13444.3|13446.3|13441.8|122
1617620400000|2021-04-05 11:00:00|13448.1|13442.1|13447.7|13441.7|13448.9|13444.3|13446.8|13441.6|101
1617620700000|2021-04-05 11:05:00|13446.3|13443.3|13447.6|13441.6|13448.3|13443.7|13446.1|13441.5|74
1617621000000|2021-04-05 11:10:00|13446.2|13443.2|13445.6|13442.6|13447.7|13443.2|13445.1|13440.5|77
1617621300000|2021-04-05 11:15:00|13445.5|13442.5|13445|13439|13447|13442.5|13443.7|13438.8|114
1617621600000|2021-04-05 11:20:00|13443.6|13440.6|13443.4|13440.4|13445.6|13440.9|13443.1|13438.5|114
1617621900000|2021-04-05 11:25:00|13445|13439|13445.1|13439.1|13445.5|13440.9|13443.2|13438.5|117
1617622200000|2021-04-05 11:30:00|13445|13439|13444.7|13438.7|13445.1|13440.2|13442.2|13437.6|141
1617622500000|2021-04-05 11:35:00|13443.1|13440.1|13444.4|13438.4|13445.1|13440.7|13442.7|13438.1|103
1617622800000|2021-04-05 11:40:00|13444.3|13438.3|13444.5|13438.5|13445.5|13440.8|13442.8|13438.1|102
1617623100000|2021-04-05 11:45:00|13444.3|13438.3|13444.3|13438.3|13444.8|13440.2|13442.3|13437.7|149
1617623400000|2021-04-05 11:50:00|13444.2|13438.2|13444.4|13438.4|13445|13440.4|13442.8|13438.2|144
1617623700000|2021-04-05 11:55:00|13442.9|13439.9|13443|13440|13444.6|13440.1|13442.4|13437.8|97
1617624000000|2021-04-05 12:00:00|13444.3|13438.3|13444.4|13438.4|13445.5|13440.9|13442.5|13437.1|176
1617624300000|2021-04-05 12:05:00|13444.3|13438.3|13443.1|13440.1|13444.8|13440.1|13442.7|13437.6|92
1617624600000|2021-04-05 12:10:00|13443.2|13440.2|13443.6|13437.6|13445.7|13440.2|13443.2|13437.6|148
1617624900000|2021-04-05 12:15:00|13443.7|13437.7|13443.6|13437.6|13444.3|13438.7|13441.5|13436.7|166
1617625200000|2021-04-05 12:20:00|13443.9|13437.9|13442.8|13436.8|13445.1|13440.5|13441.3|13436.8|187
1617625500000|2021-04-05 12:25:00|13442.7|13436.7|13442.9|13436.9|13443.4|13438.4|13441|13436.5|155
1617625800000|2021-04-05 12:30:00|13443|13437|13439.9|13436.9|13443.8|13438.8|13439.8|13435.2|131
1617626100000|2021-04-05 12:35:00|13441.4|13435.4|13435.2|13429.2|13441.4|13436.9|13434.6|13428.6|276
1617626400000|2021-04-05 12:40:00|13435.4|13429.4|13434.8|13428.8|13435.8|13431|13433.4|13428.6|230
1617626700000|2021-04-05 12:45:00|13434.9|13428.9|13434.8|13428.8|13435.2|13430.4|13433.4|13428.6|155
1617627000000|2021-04-05 12:50:00|13434.9|13428.9|13432.7|13426.7|13435.1|13429.1|13430.5|13426|132
1617627300000|2021-04-05 12:55:00|13432.6|13426.6|13434.6|13428.6|13434.9|13428.9|13431.1|13426.4|163
1617627600000|2021-04-05 13:00:00|13434.5|13428.5|13435.1|13429.1|13435.1|13429.1|13432|13426|254
1617627900000|2021-04-05 13:05:00|13435.2|13429.2|13434.8|13428.8|13435.6|13431|13433.4|13428.5|155
1617628200000|2021-04-05 13:10:00|13434.9|13428.9|13433.7|13427.7|13435.4|13430.7|13432.2|13427.7|95
1617628500000|2021-04-05 13:15:00|13433.8|13427.8|13433.2|13427.2|13435.3|13430.7|13432.5|13426.5|180
1617628800000|2021-04-05 13:20:00|13433.1|13427.1|13432.1|13426.1|13433.3|13428.1|13430.3|13425.8|248
1617629100000|2021-04-05 13:25:00|13432.2|13426.2|13432|13426|13432.4|13427.7|13430.1|13425.5|194
1617629400000|2021-04-05 13:30:00|13432.1|13426.1|13430.7|13424.7|13432.1|13426.4|13429.2|13424.1|182
1617629700000|2021-04-05 13:35:00|13430.8|13424.8|13430.8|13424.8|13430.8|13426|13428.3|13423.7|161
1617630000000|2021-04-05 13:40:00|13430.7|13424.7|13429.2|13423.2|13430.7|13424.7|13427.1|13422.5|151
1617630300000|2021-04-05 13:45:00|13429.1|13423.1|13423.5|13417.5|13429.2|13424.1|13422.1|13417.4|222
1617630600000|2021-04-05 13:50:00|13423.6|13417.6|13422.9|13416.9|13423.7|13418.9|13420.8|13416.3|218
1617630900000|2021-04-05 13:55:00|13422.8|13416.8|13423.5|13417.5|13423.5|13418.4|13421.4|13416.2|192
1617631200000|2021-04-05 14:00:00|13423.3|13417.3|13420.1|13414.1|13423.7|13418.5|13419.5|13414.1|237
1617631500000|2021-04-05 14:05:00|13420.2|13414.2|13419.7|13413.7|13420.3|13415.9|13417.4|13413.1|194
1617631800000|2021-04-05 14:10:00|13419.6|13413.6|13420.8|13414.8|13421.2|13416.6|13417.3|13412.8|205
1617632100000|2021-04-05 14:15:00|13420.6|13414.6|13418.4|13412.4|13421.1|13416.8|13416.6|13412.2|235
1617632400000|2021-04-05 14:20:00|13418.3|13412.3|13417|13414|13419.4|13414.3|13416.5|13412.3|147
1617632700000|2021-04-05 14:25:00|13416.9|13413.9|13418.2|13412.2|13418.6|13414.1|13416.5|13412.1|124
1617633000000|2021-04-05 14:30:00|13418.1|13412.1|13416.6|13410.6|13418.4|13413.8|13414.6|13410.2|182
1617633300000|2021-04-05 14:35:00|13416.4|13410.4|13417|13411|13417.3|13412.7|13414.6|13410.1|145
1617633600000|2021-04-05 14:40:00|13416.9|13410.9|13418.2|13412.2|13419.9|13415.3|13416.5|13410.5|201
1617633900000|2021-04-05 14:45:00|13418|13412|13419.6|13413.6|13420.2|13415.3|13417.5|13411.5|163
1617634200000|2021-04-05 14:50:00|13419.7|13413.7|13420.3|13414.3|13421|13416.1|13418.3|13413.6|159
1617634500000|2021-04-05 14:55:00|13420.4|13414.4|13420.8|13417.8|13422.5|13417.8|13418.9|13414.3|170
1617634800000|2021-04-05 15:00:00|13422.3|13416.3|13421.5|13415.5|13424.4|13418.4|13420.1|13414.1|175
1617635100000|2021-04-05 15:05:00|13421.4|13415.4|13420|13414|13422|13417|13419.5|13414|116
1617635400000|2021-04-05 15:10:00|13419.9|13413.9|13417.2|13411.2|13419.9|13414.7|13415.3|13410.7|167
1617635700000|2021-04-05 15:15:00|13415.6|13412.6|13415.2|13409.2|13417.3|13412.6|13414.3|13409.2|103
1617636000000|2021-04-05 15:20:00|13413.4|13410.4|13414.4|13408.4|13415.4|13410.6|13412.8|13408.1|143
1617636300000|2021-04-05 15:25:00|13414.3|13408.3|13415|13409|13415.1|13410.5|13412.9|13408.3|104
1617636600000|2021-04-05 15:30:00|13414.8|13408.8|13414.7|13408.7|13415.4|13410|13412.8|13408.2|202
1617636900000|2021-04-05 15:35:00|13414.8|13408.8|13414.5|13408.5|13416|13411.5|13412.7|13408.3|200
1617637200000|2021-04-05 15:40:00|13414.6|13408.6|13415.1|13409.1|13415.9|13411.2|13412.8|13408.2|171
1617637500000|2021-04-05 15:45:00|13415.2|13409.2|13415.6|13409.6|13416.2|13411.7|13413.3|13408.7|164
1617637800000|2021-04-05 15:50:00|13415.5|13409.5|13414.8|13408.8|13415.8|13410.9|13412.8|13408.1|165
1617638100000|2021-04-05 15:55:00|13414.7|13408.7|13413.5|13410.5|13415.3|13410.6|13412.6|13408.1|135
1617638400000|2021-04-05 16:00:00|13413.4|13410.4|13415.8|13409.8|13416.4|13411.7|13413.4|13408.3|162
1617638700000|2021-04-05 16:05:00|13415.6|13409.6|13416.6|13410.6|13416.8|13412.4|13413.9|13409.5|135
1617639000000|2021-04-05 16:10:00|13417|13411|13417|13411|13417.1|13412.6|13414.9|13410.5|102
1617639300000|2021-04-05 16:15:00|13416.9|13410.9|13416.6|13410.6|13417.2|13412.6|13414.8|13410.3|132
1617639600000|2021-04-05 16:20:00|13416.7|13410.7|13414.5|13411.5|13416.8|13412.2|13413.6|13409.1|173
1617639900000|2021-04-05 16:25:00|13414.3|13411.3|13414.6|13408.6|13416.5|13411.9|13413.1|13408.5|152
1617640200000|2021-04-05 16:30:00|13414.5|13408.5|13414.1|13408.1|13414.8|13410.2|13412.6|13407.9|140
1617640500000|2021-04-05 16:35:00|13414.2|13408.2|13414|13408|13414.8|13410.1|13412.4|13407.9|150
1617640800000|2021-04-05 16:40:00|13413.9|13407.9|13414|13408|13414.8|13410.3|13412.3|13407.7|119
1617641100000|2021-04-05 16:45:00|13414.1|13408.1|13412.1|13409.1|13414.1|13409.6|13411.8|13407.3|102
1617641400000|2021-04-05 16:50:00|13413.5|13407.5|13412.8|13409.8|13414.4|13409.8|13411.9|13407.3|116
1617641700000|2021-04-05 16:55:00|13412.7|13409.7|13414.1|13408.1|13414.5|13410|13412.4|13407.8|86
1617642000000|2021-04-05 17:00:00|13414.2|13408.2|13415|13409|13415.6|13409.9|13412.7|13408.1|82
1617642300000|2021-04-05 17:05:00|13415.1|13409.1|13415.3|13409.3|13415.8|13410.9|13413.6|13409|99
1617642600000|2021-04-05 17:10:00|13415.2|13409.2|13416|13410|13416.2|13411.6|13413.8|13409.1|90
1617642900000|2021-04-05 17:15:00|13415.8|13409.8|13414.6|13408.6|13416.1|13411.5|13413.1|13408.5|114
1617643200000|2021-04-05 17:20:00|13413.2|13410.2|13415|13409|13415.5|13410.6|13413.1|13408.5|93
1617643500000|2021-04-05 17:25:00|13414.8|13408.8|13414.7|13408.7|13415.5|13410.9|13413.2|13408.6|149
1617643800000|2021-04-05 17:30:00|13414.9|13408.9|13415|13409|13415.3|13410.8|13413.1|13408.6|124
1617644100000|2021-04-05 17:35:00|13414.9|13408.9|13416.7|13413.7|13418.5|13413.7|13413.9|13408.8|129
1617644400000|2021-04-05 17:40:00|13418.1|13412.1|13417.8|13411.8|13418.3|13413.8|13416.2|13411.4|107
1617644700000|2021-04-05 17:45:00|13417.7|13411.7|13415.7|13412.7|13418.3|13413.8|13415.6|13411.2|148
1617645000000|2021-04-05 17:50:00|13415.8|13412.8|13415.3|13412.3|13417.9|13413.4|13415.2|13410.9|122
1617645300000|2021-04-05 17:55:00|13415.4|13412.4|13416|13410|13417|13412.6|13414.6|13409.9|146
1617645600000|2021-04-05 18:00:00|13415.9|13409.9|13416.8|13410.8|13417.4|13412.9|13414.9|13409.8|112
1617645900000|2021-04-05 18:05:00|13416.6|13410.6|13415.9|13409.9|13417|13412.3|13415|13409.8|107
1617646200000|2021-04-05 18:10:00|13415.8|13409.8|13416.1|13410.1|13417|13412.2|13414.3|13409.7|100
1617646500000|2021-04-05 18:15:00|13416.2|13410.2|13415.6|13409.6|13416.2|13411.4|13413.9|13409.3|168
1617646800000|2021-04-05 18:20:00|13415.5|13409.5|13416.5|13410.5|13417|13412.2|13413.5|13409|133
1617647100000|2021-04-05 18:25:00|13416.4|13410.4|13416|13410|13416.5|13412|13414.3|13409.8|116
1617647400000|2021-04-05 18:30:00|13415.9|13409.9|13416.3|13410.3|13416.3|13411.6|13414.3|13409.6|77
1617647700000|2021-04-05 18:35:00|13416.1|13410.1|13416.1|13410.1|13417.4|13413|13415.5|13410|121
1617648000000|2021-04-05 18:40:00|13416|13410|13416.1|13410.1|13416.4|13411.8|13414.4|13409|88
1617648300000|2021-04-05 18:45:00|13416|13410|13414.1|13411.1|13416.3|13411.7|13414|13409.1|105
1617648600000|2021-04-05 18:50:00|13414.2|13411.2|13416.2|13410.2|13416.3|13412|13414|13409.6|122
1617648900000|2021-04-05 18:55:00|13414.7|13411.7|13417.5|13411.5|13417.6|13413.1|13414.3|13409.8|108
1617649200000|2021-04-05 19:00:00|13417.6|13411.6|13417.1|13414.1|13418.6|13414.2|13415.7|13410.1|130
1617649500000|2021-04-05 19:05:00|13417.2|13414.2|13419.2|13413.2|13419.9|13415|13416.9|13412.4|101
1617649800000|2021-04-05 19:10:00|13419.4|13413.4|13419.1|13413.1|13420.1|13415.1|13417.6|13412.9|145
1617650100000|2021-04-05 19:15:00|13419|13413|13419.1|13413.1|13419.3|13414.8|13417.4|13412.6|117
1617650400000|2021-04-05 19:20:00|13419.2|13413.2|13418.8|13412.8|13419.4|13414.8|13417.3|13412.4|151
1617650700000|2021-04-05 19:25:00|13418.9|13412.9|13419.9|13413.9|13420.2|13415.5|13417.7|13412.8|139
1617651000000|2021-04-05 19:30:00|13419.8|13413.8|13420.2|13414.2|13420.4|13415.7|13418.4|13413.6|111
1617651300000|2021-04-05 19:35:00|13420.1|13414.1|13418.8|13412.8|13420.1|13415.6|13417.2|13412.6|132
1617651600000|2021-04-05 19:40:00|13418.7|13412.7|13418.9|13412.9|13419.2|13414.4|13417.2|13412.3|127
1617651900000|2021-04-05 19:45:00|13419|13413|13418.4|13412.4|13419.2|13414.7|13416.9|13412.1|135
1617652200000|2021-04-05 19:50:00|13418.3|13412.3|13418.6|13412.6|13420.1|13414.8|13416.9|13412.3|169
1617652500000|2021-04-05 19:55:00|13418.7|13412.7|13417.9|13411.9|13419.3|13414.3|13416.9|13411|149
1617652800000|2021-04-05 20:00:00|13418|13412|13417.7|13411.7|13418.1|13412.1|13415.3|13409.3|135
1617653100000|2021-04-05 20:05:00|13417.6|13411.6|13417|13411|13418.1|13412.1|13416.5|13410.5|88
1617653400000|2021-04-05 20:10:00|13417.1|13411.1|13418.1|13412.1|13418.5|13412.5|13416.7|13410.7|101
1617653700000|2021-04-05 20:15:00|13418|13412|13418.3|13412.3|13418.4|13412.4|13417.6|13411.6|91
1617654000000|2021-04-05 20:20:00|13418.2|13412.2|13418.1|13412.1|13418.8|13412.8|13417.7|13411.7|67
1617654300000|2021-04-05 20:25:00|13418.7|13412.7|13422|13416|13428.7|13422.7|13417.9|13411.9|176
1617654600000|2021-04-05 20:30:00|13421.6|13415.6|13419.8|13413.8|13421.9|13415.9|13419.5|13413.5|103
1617654900000|2021-04-05 20:35:00|13419.7|13413.7|13420.2|13414.2|13420.6|13414.6|13419.2|13413.2|97
1617655200000|2021-04-05 20:40:00|13420.3|13414.3|13420.7|13414.7|13420.7|13414.7|13418.8|13412.8|93
1617655500000|2021-04-05 20:45:00|13420.3|13414.3|13418.2|13412.2|13420.8|13414.8|13417.8|13411.8|122
1617655800000|2021-04-05 20:50:00|13418.3|13412.3|13419.3|13413.3|13420.4|13414.4|13418.1|13412.1|138
1617656100000|2021-04-05 20:55:00|13419.2|13413.2|13424.7|13414.4|13425.4|13415.3|13417.9|13411.9|166
1617656400000|2021-04-05 21:00:00|13426|13412.2|13426.5|13410.8|13428|13412.7|13425.9|13410.2|72
1617656700000|2021-04-05 21:05:00|13425.2|13411.8|13425.4|13411|13429.4|13413.4|13423.8|13410.3|71
1617657000000|2021-04-05 21:10:00|13426.1|13411.1|13426.8|13410.8|13429.4|13414.3|13423.8|13408.9|133
1617657300000|2021-04-05 21:15:00|13426.7|13410.7|13421.3|13412.5|13427.3|13413.3|13419.6|13407.9|141
1617657600000|2021-04-05 21:20:00|13422.5|13411.2|13425.6|13409.6|13427.4|13413.3|13419.6|13408.6|113
1617657900000|2021-04-05 21:25:00|13425.4|13410.4|13423.3|13411.9|13425.9|13413|13423.3|13408.5|78
1617658200000|2021-04-05 21:30:00|13425.8|13409.9|13426|13410|13427.4|13413.9|13423.3|13409.1|218
1617658500000|2021-04-05 21:35:00|13426.5|13410.5|13425.6|13413.1|13427|13413.7|13422.1|13408.7|88
1617658800000|2021-04-05 21:40:00|13425.8|13412.5|13425.4|13410.4|13427.4|13414.2|13422.9|13408.9|102
1617659100000|2021-04-05 21:45:00|13426.8|13410.8|13425.9|13410.1|13426.8|13414.1|13421.8|13409.4|136
1617659400000|2021-04-05 21:50:00|13426.7|13410.7|13425.3|13412.7|13427.7|13413.1|13421.9|13408.7|121
1617659700000|2021-04-05 21:55:00|13425.5|13412.4|13425.5|13411|13427.3|13414.6|13422.4|13409.9|125
1617660000000|2021-04-05 22:00:00|13424.6|13412|13419.2|13411.8|13428.6|13416.8|13418.5|13409.8|258
1617660300000|2021-04-05 22:05:00|13418.7|13411.6|13417.9|13411.7|13419.8|13412.3|13417.4|13409.5|157
1617660600000|2021-04-05 22:10:00|13418|13411.9|13418.2|13412.2|13420.1|13413|13417.4|13410.4|116
1617660900000|2021-04-05 22:15:00|13418.4|13412.4|13418.7|13412.4|13419.9|13413.3|13418.1|13411|84
1617661200000|2021-04-05 22:20:00|13418.8|13412.2|13418.8|13412.8|13419.6|13413.3|13418|13411.4|77
1617661500000|2021-04-05 22:25:00|13419.2|13412|13418.6|13412.6|13419.3|13413.3|13418.1|13412|68
1617661800000|2021-04-05 22:30:00|13418.5|13412.5|13417.1|13411.1|13420.3|13414.3|13417|13411|83
1617662100000|2021-04-05 22:35:00|13417.2|13411.2|13417.3|13411.3|13418.1|13412.1|13416.9|13410.7|87
1617662400000|2021-04-05 22:40:00|13417.2|13411.2|13417.3|13411.3|13418.3|13412.3|13416.8|13410.2|116
1617662700000|2021-04-05 22:45:00|13416.9|13410.9|13416.6|13410.6|13417.7|13411.4|13416.6|13410.6|72
1617663000000|2021-04-05 22:50:00|13416.7|13410.7|13417.1|13411|13417.4|13411.4|13416.2|13409.9|97
1617663300000|2021-04-05 22:55:00|13416.8|13410.8|13416.3|13410.3|13417.7|13411.5|13415.9|13409.9|90
1617663600000|2021-04-05 23:00:00|13416.7|13410.7|13415.9|13409.9|13418|13412|13415.5|13409.5|124
1617663900000|2021-04-05 23:05:00|13416|13410|13416.2|13410.2|13417.1|13411.1|13414.8|13408.8|145
1617664200000|2021-04-05 23:10:00|13416.3|13410.3|13415.9|13409.9|13417|13411|13414.7|13408.7|105
1617664500000|2021-04-05 23:15:00|13416.1|13410.1|13415|13409|13416.5|13410.5|13415|13409|126
1617664800000|2021-04-05 23:20:00|13415.1|13409.1|13414.7|13408.7|13415.3|13409.3|13414.2|13408.2|137
1617665100000|2021-04-05 23:25:00|13414.9|13408.9|13413.9|13410.9|13416|13411.3|13413.4|13408.3|89
1617665400000|2021-04-05 23:30:00|13413.8|13410.8|13413.9|13407.9|13416.5|13411.1|13413.5|13407.5|123
1617665700000|2021-04-05 23:35:00|13414|13408|13411.4|13405.4|13414.1|13409.5|13409.5|13404.9|128
1617666000000|2021-04-05 23:40:00|13411.3|13405.3|13411.6|13405.6|13412.2|13407.5|13410.2|13405.3|95
1617666300000|2021-04-05 23:45:00|13410.4|13407.4|13411.2|13405.2|13412|13407.5|13409.6|13405|104
1617666600000|2021-04-05 23:50:00|13411.3|13405.3|13411.8|13405.8|13412|13407.5|13410.2|13405.3|100
1617666900000|2021-04-05 23:55:00|13411.5|13405.5|13411.6|13405.6|13412.3|13406.3|13410.6|13404.6|150
1617667200000|2021-04-06 00:00:00|13411.7|13405.7|13410.3|13404.3|13412.1|13407.1|13408.2|13402.8|201
1617667500000|2021-04-06 00:05:00|13410.2|13404.2|13405.1|13402.1|13410.3|13405.7|13404.7|13400.2|135
1617667800000|2021-04-06 00:10:00|13405.2|13402.2|13406.1|13403.1|13408.4|13403.9|13405.1|13401|126
1617668100000|2021-04-06 00:15:00|13406|13403|13406.4|13403.4|13409.2|13404.2|13405.7|13401.3|144
1617668400000|2021-04-06 00:20:00|13406.5|13403.5|13408.3|13405.3|13409.7|13405.4|13406.4|13401.9|121
1617668700000|2021-04-06 00:25:00|13408.4|13405.4|13409|13403|13410.1|13405.7|13407.9|13402.8|185
1617669000000|2021-04-06 00:30:00|13408.9|13402.9|13410.7|13404.7|13411.3|13406.8|13407.3|13402.9|175
1617669300000|2021-04-06 00:35:00|13410.6|13404.6|13411.9|13405.9|13411.9|13406.8|13408.9|13404|126
1617669600000|2021-04-06 00:40:00|13411.8|13405.8|13414.1|13408.1|13414.4|13409.1|13410.8|13405.8|140
1617669900000|2021-04-06 00:45:00|13414.2|13408.2|13411.2|13405.2|13414.3|13409.5|13409.3|13404.7|181
1617670200000|2021-04-06 00:50:00|13411.1|13405.1|13409.9|13406.9|13412|13407.5|13408.9|13404.6|143
1617670500000|2021-04-06 00:55:00|13410|13407|13408.8|13405.8|13411.5|13407|13408.8|13404.6|107
1617670800000|2021-04-06 01:00:00|13408.6|13405.6|13406.1|13403.1|13409.3|13405.9|13405.7|13401|182
1617671100000|2021-04-06 01:05:00|13406|13403|13410.2|13404.2|13410.3|13405.8|13405.8|13401.3|183
1617671400000|2021-04-06 01:10:00|13410.3|13404.3|13411.6|13405.6|13411.7|13407.1|13408.2|13403.8|148
1617671700000|2021-04-06 01:15:00|13411.5|13405.5|13414.7|13408.7|13414.9|13410.1|13411.3|13405.3|202
1617672000000|2021-04-06 01:20:00|13414.6|13408.6|13412|13409|13414.6|13410.3|13411.4|13406.9|187
1617672300000|2021-04-06 01:25:00|13411.8|13408.8|13414.2|13408.2|13414.4|13409.8|13411.4|13407|130
1617672600000|2021-04-06 01:30:00|13414.1|13408.1|13414.7|13408.7|13414.7|13409.6|13411.9|13407.3|136
1617672900000|2021-04-06 01:35:00|13414.6|13408.6|13415.4|13409.4|13415.7|13411.3|13413.2|13408.6|201
1617673200000|2021-04-06 01:40:00|13415.5|13409.5|13415.9|13412.9|13417.9|13413.4|13413.9|13409.3|169
1617673500000|2021-04-06 01:45:00|13417.4|13411.4|13414.4|13411.4|13417.6|13412.8|13413.6|13409.1|134
1617673800000|2021-04-06 01:50:00|13414.3|13411.3|13412.2|13409.2|13415.3|13411.4|13411.7|13407.2|134
1617674100000|2021-04-06 01:55:00|13412.1|13409.1|13413.3|13407.3|13413.8|13409.3|13411.5|13407|102
1617674400000|2021-04-06 02:00:00|13413.2|13407.2|13413.4|13407.4|13413.5|13408.9|13411.3|13406.7|76
1617674700000|2021-04-06 02:05:00|13413.5|13407.5|13411.5|13408.5|13414.1|13409.4|13411.5|13407.1|105
1617675000000|2021-04-06 02:10:00|13413|13407|13410.7|13407.7|13413|13408.7|13410.6|13406.3|102
1617675300000|2021-04-06 02:15:00|13410.6|13407.6|13412.7|13406.7|13413|13408.6|13410.6|13406|104
1617675600000|2021-04-06 02:20:00|13412.9|13406.9|13415|13409|13415|13410.6|13411.3|13406.7|104
1617675900000|2021-04-06 02:25:00|13413.5|13410.5|13414.5|13411.5|13416.6|13412.1|13413.5|13409.3|89
1617676200000|2021-04-06 02:30:00|13414.6|13411.6|13416|13413|13418.2|13413.7|13414.3|13409.8|174
1617676500000|2021-04-06 02:35:00|13416.1|13413.1|13415.9|13409.9|13417.5|13413.1|13414.1|13409.6|157
1617676800000|2021-04-06 02:40:00|13415.8|13409.8|13416|13413|13418.2|13413.3|13414.3|13409.7|186
1617677100000|2021-04-06 02:45:00|13415.9|13412.9|13415.6|13409.6|13417.7|13413.3|13414|13409.6|173
1617677400000|2021-04-06 02:50:00|13414.1|13411.1|13415.6|13412.6|13418.4|13413.9|13414.1|13409.6|157
1617677700000|2021-04-06 02:55:00|13415.7|13412.7|13414.8|13411.8|13417.4|13412.9|13414.8|13410.6|129
1617678000000|2021-04-06 03:00:00|13414.9|13411.9|13416.7|13410.7|13416.7|13412|13413.7|13409.2|172
1617678300000|2021-04-06 03:05:00|13416.6|13410.6|13415.6|13412.6|13417.8|13413.3|13415|13410.6|182
1617678600000|2021-04-06 03:10:00|13415.7|13412.7|13415.5|13412.5|13417.4|13413|13415.2|13410.6|182
1617678900000|2021-04-06 03:15:00|13415.4|13412.4|13415.4|13412.4|13417.5|13413.1|13415.3|13411|118
1617679200000|2021-04-06 03:20:00|13415.6|13412.6|13415.3|13412.3|13416|13413|13415.2|13412.2|89
1617679500000|2021-04-06 03:25:00|13415.4|13412.4|13414.3|13411.3|13417.4|13413.3|13414.1|13409.7|146
1617679800000|2021-04-06 03:30:00|13414.1|13411.1|13412.1|13409.1|13415.6|13411.5|13412|13407.5|111
1617680100000|2021-04-06 03:35:00|13412|13409|13412|13409|13413.7|13409.3|13410.7|13406.5|128
1617680400000|2021-04-06 03:40:00|13412.1|13409.1|13411.4|13408.4|13413.5|13409.1|13411.1|13406.6|55
1617680700000|2021-04-06 03:45:00|13411.5|13408.5|13412.5|13409.5|13413.8|13409.5|13411|13406.7|125
1617681000000|2021-04-06 03:50:00|13412.4|13409.4|13412.3|13409.3|13414.4|13410.3|13412.1|13407.6|150
1617681300000|2021-04-06 03:55:00|13412.4|13409.4|13412.2|13409.2|13414.5|13410.1|13412.1|13407.8|89
1617681600000|2021-04-06 04:00:00|13412.3|13409.3|13412|13409|13412.7|13409.7|13411.9|13408.9|82
1617681900000|2021-04-06 04:05:00|13412.1|13409.1|13410|13407|13412.9|13409.1|13409.6|13405.4|87
1617682200000|2021-04-06 04:10:00|13409.9|13406.9|13410.1|13407.1|13411.7|13407.4|13409.8|13405.4|139
1617682500000|2021-04-06 04:15:00|13410|13407|13409.4|13406.4|13411.5|13407.2|13409.4|13405.2|100
1617682800000|2021-04-06 04:20:00|13409.5|13406.5|13409.1|13406.1|13411|13406.7|13408.6|13404.3|141
1617683100000|2021-04-06 04:25:00|13409|13406|13408.7|13402.7|13411|13406.5|13407|13402.6|139
1617683400000|2021-04-06 04:30:00|13408.8|13402.8|13407|13404|13409.4|13404.9|13406.6|13402.3|132
1617683700000|2021-04-06 04:35:00|13407.1|13404.1|13406.7|13403.7|13408.7|13404.3|13406|13401.8|184
1617684000000|2021-04-06 04:40:00|13406.6|13403.6|13406.9|13403.9|13408.5|13404|13406.2|13401.9|114
1617684300000|2021-04-06 04:45:00|13406.8|13403.8|13408.8|13402.8|13408.8|13404.2|13406.4|13402.4|91
1617684600000|2021-04-06 04:50:00|13408.7|13402.7|13408.1|13405.1|13409.6|13405.2|13406.9|13402.7|95
1617684900000|2021-04-06 04:55:00|13408.2|13405.2|13410.6|13404.6|13411|13406.4|13408|13403.6|121
1617685200000|2021-04-06 05:00:00|13410.5|13404.5|13409.7|13403.7|13411.5|13406.9|13407.8|13403.3|178
1617685500000|2021-04-06 05:05:00|13409.6|13403.6|13406.5|13403.5|13409.8|13405.5|13406.5|13402|108
1617685800000|2021-04-06 05:10:00|13407.9|13401.9|13405.8|13402.8|13408.3|13403.7|13405.4|13401.1|147
1617686100000|2021-04-06 05:15:00|13405.9|13402.9|13403.6|13400.6|13406.2|13403|13403.5|13399.2|116
1617686400000|2021-04-06 05:20:00|13403.7|13400.7|13403.7|13400.7|13406.3|13401.6|13403.4|13399.1|139
1617686700000|2021-04-06 05:25:00|13405.1|13399.1|13403.8|13400.8|13405.7|13401.1|13403.5|13399.1|107
1617687000000|2021-04-06 05:30:00|13403.9|13400.9|13403.7|13400.7|13406.2|13401.7|13403.6|13399.2|221
1617687300000|2021-04-06 05:35:00|13404|13401|13404.7|13401.7|13406.7|13402|13403.8|13399.3|189
1617687600000|2021-04-06 05:40:00|13404.6|13401.6|13406.6|13400.6|13408|13403.2|13404.5|13400.3|163
1617687900000|2021-04-06 05:45:00|13405.1|13402.1|13403|13400|13407.2|13402.9|13402.9|13398.4|168
1617688200000|2021-04-06 05:50:00|13402.9|13399.9|13403.3|13400.3|13405.2|13400.6|13402.7|13398.5|128
1617688500000|2021-04-06 05:55:00|13403|13400|13403.9|13397.9|13404.8|13400.4|13401.9|13397.9|124
1617688800000|2021-04-06 06:00:00|13402.4|13399.4|13402.7|13396.7|13404.3|13399.8|13401.2|13396.7|244
1617689100000|2021-04-06 06:05:00|13402.8|13396.8|13401.2|13395.2|13402.8|13398.2|13398.8|13394.3|155
1617689400000|2021-04-06 06:10:00|13401.1|13395.1|13397.8|13394.8|13401.5|13396.6|13397.6|13393.2|176
1617689700000|2021-04-06 06:15:00|13397.9|13394.9|13398|13395|13399.8|13395.4|13397.8|13393.4|123
1617690000000|2021-04-06 06:20:00|13397.9|13394.9|13399.9|13393.9|13400.2|13395.7|13397.8|13393.3|125
1617690300000|2021-04-06 06:25:00|13400|13394|13398.5|13392.5|13400|13395.4|13396.9|13392.5|121
1617690600000|2021-04-06 06:30:00|13396.9|13393.9|13399.9|13396.9|13401.5|13397.1|13396.9|13392.5|145
1617690900000|2021-04-06 06:35:00|13399.7|13396.7|13403.3|13397.3|13403.3|13398.6|13399.7|13395.1|121
1617691200000|2021-04-06 06:40:00|13401.8|13398.8|13403.4|13400.4|13404.8|13400.4|13400.8|13396.8|200
1617691500000|2021-04-06 06:45:00|13403.3|13400.3|13408.3|13405.3|13410.1|13405.6|13403.3|13399.3|281
1617691800000|2021-04-06 06:50:00|13408.4|13405.4|13409|13406|13410.3|13406.2|13408.1|13403.7|220
1617692100000|2021-04-06 06:55:00|13408.9|13405.9|13409.3|13406.3|13413|13408.4|13408.4|13404.2|200
1617692400000|2021-04-06 07:00:00|13409.2|13406.2|13411.6|13408.6|13413|13408.7|13409.2|13405.2|253
1617692700000|2021-04-06 07:05:00|13413.1|13407.1|13410.3|13407.3|13416.8|13412.4|13410.3|13405.7|292
1617693000000|2021-04-06 07:10:00|13411.8|13405.8|13415.5|13409.5|13415.5|13411.1|13408.9|13404.4|245
1617693300000|2021-04-06 07:15:00|13415.6|13409.6|13416|13410|13416.2|13411.6|13412.2|13407.8|250
1617693600000|2021-04-06 07:20:00|13415.9|13409.9|13412.5|13409.5|13416|13411.2|13412.4|13408.1|291
1617693900000|2021-04-06 07:25:00|13412.4|13409.4|13409.7|13406.7|13414.6|13410|13408.6|13404.2|275
1617694200000|2021-04-06 07:30:00|13409.6|13406.6|13411.5|13405.5|13413.1|13408.6|13408.9|13404.4|250
1617694500000|2021-04-06 07:35:00|13411.6|13405.6|13409.7|13403.7|13411.6|13407.2|13406.9|13402.4|200
1617694800000|2021-04-06 07:40:00|13409.8|13403.8|13408|13405|13410.3|13406|13406.7|13402.2|181
1617695100000|2021-04-06 07:45:00|13407.9|13404.9|13403.1|13400.1|13410.3|13405.6|13403|13398.5|262
1617695400000|2021-04-06 07:50:00|13403|13400|13404.7|13398.7|13407.1|13401.8|13402.2|13397.6|226
1617695700000|2021-04-06 07:55:00|13404.8|13398.8|13402|13399|13404.9|13400.4|13401.9|13397.5|174
1617696000000|2021-04-06 08:00:00|13402.1|13399.1|13405.1|13399.1|13406.7|13402.2|13402|13398.1|229
1617696300000|2021-04-06 08:05:00|13405.2|13399.2|13404.4|13401.4|13406.1|13401.5|13403.2|13398.9|196
1617696600000|2021-04-06 08:10:00|13404.3|13401.3|13403.2|13400.2|13405.5|13401.3|13402.7|13398.2|178
1617696900000|2021-04-06 08:15:00|13403.1|13400.1|13405.5|13402.5|13406.5|13403|13403.1|13399.4|146
1617697200000|2021-04-06 08:20:00|13405.6|13402.6|13410.1|13407.1|13411.7|13407.1|13405.5|13401.7|245
1617697500000|2021-04-06 08:25:00|13410|13407|13411.1|13408.1|13413.4|13409.3|13409.8|13406.6|213
1617697800000|2021-04-06 08:30:00|13411|13408|13411.9|13408.9|13413.4|13409.1|13409.5|13405.2|291
1617698100000|2021-04-06 08:35:00|13412|13409|13414.9|13411.9|13417.3|13413.1|13411|13406.6|263
1617698400000|2021-04-06 08:40:00|13414.8|13411.8|13413.9|13410.9|13416.1|13412|13413.9|13409.3|181
1617698700000|2021-04-06 08:45:00|13414|13411|13407.9|13404.9|13415.2|13411.1|13407.6|13403.4|237
1617699000000|2021-04-06 08:50:00|13409.5|13403.5|13407.4|13404.4|13410.4|13406.1|13407.4|13403|337
1617699300000|2021-04-06 08:55:00|13407.3|13404.3|13409.5|13406.5|13411.4|13407|13407.3|13402.9|148
1617699600000|2021-04-06 09:00:00|13409.4|13406.4|13412.9|13409.9|13415.1|13410.5|13409.4|13405.1|226
1617699900000|2021-04-06 09:05:00|13413|13410|13411.4|13405.4|13415.3|13411.1|13409.6|13405|253
1617700200000|2021-04-06 09:10:00|13410|13407|13410.8|13404.8|13412.2|13408|13407.9|13403.4|226
1617700500000|2021-04-06 09:15:00|13410.9|13404.9|13408.3|13405.3|13410.9|13406.2|13408|13403.5|151
1617700800000|2021-04-06 09:20:00|13408.4|13405.4|13409.3|13406.3|13410.9|13407.1|13408.3|13404.9|156
1617701100000|2021-04-06 09:25:00|13409.4|13406.4|13412.2|13409.2|13412.7|13409.2|13409|13405|152
1617701400000|2021-04-06 09:30:00|13412.3|13409.3|13412.1|13409.1|13413.6|13409.4|13411.3|13407.2|147
1617701700000|2021-04-06 09:35:00|13412.2|13409.2|13414.4|13411.4|13417.4|13413|13412.2|13409.2|156
1617702000000|2021-04-06 09:40:00|13414.3|13411.3|13414.1|13411.1|13416.7|13412.3|13414|13409.8|171
1617702300000|2021-04-06 09:45:00|13414|13411|13411.4|13408.4|13414.7|13411.1|13411.1|13407.3|333
1617702600000|2021-04-06 09:50:00|13411.2|13408.2|13414.7|13411.7|13416|13411.7|13411.2|13407|233
1617702900000|2021-04-06 09:55:00|13414.6|13411.6|13414.2|13408.2|13416.2|13412.6|13412.1|13407.8|266
1617703200000|2021-04-06 10:00:00|13414.3|13408.3|13415.3|13409.3|13415.8|13411.3|13412.2|13407.6|234
1617703500000|2021-04-06 10:05:00|13413.8|13410.8|13412|13406|13415.7|13411.2|13410.4|13405.6|243
1617703800000|2021-04-06 10:10:00|13412.1|13406.1|13413.4|13410.4|13416.4|13412|13410.5|13406|251
1617704100000|2021-04-06 10:15:00|13413.3|13410.3|13414.5|13411.5|13415.9|13412|13413.2|13409.5|199
1617704400000|2021-04-06 10:20:00|13414.4|13411.4|13415.8|13412.8|13417.4|13412.9|13414.4|13410.2|167
1617704700000|2021-04-06 10:25:00|13415.7|13412.7|13416.6|13413.6|13418.1|13413.7|13415.2|13410.9|184
1617705000000|2021-04-06 10:30:00|13416.5|13413.5|13419.4|13413.4|13419.7|13415.4|13416.3|13413.3|105
1617705300000|2021-04-06 10:35:00|13418|13415|13415.4|13412.4|13419.1|13415|13415.3|13411.7|208
1617705600000|2021-04-06 10:40:00|13415.3|13412.3|13415.4|13412.4|13417.3|13412.8|13414.9|13410.5|197
1617705900000|2021-04-06 10:45:00|13415.3|13412.3|13415.8|13412.8|13418|13413.8|13414.9|13410.4|174
1617706200000|2021-04-06 10:50:00|13415.9|13412.9|13416.4|13413.4|13418.5|13413.9|13415.6|13411.1|199
1617706500000|2021-04-06 10:55:00|13416.5|13413.5|13416.3|13413.3|13418.2|13413.7|13415.9|13411.3|188
1617706800000|2021-04-06 11:00:00|13417.8|13411.8|13417.6|13411.6|13418.3|13413.7|13415.8|13411.3|134
1617707100000|2021-04-06 11:05:00|13417.7|13411.7|13416|13413|13417.9|13413.4|13415.6|13411|126
1617707400000|2021-04-06 11:10:00|13415.9|13412.9|13416.8|13413.8|13418.5|13414.1|13415.8|13411.3|123
1617707700000|2021-04-06 11:15:00|13416.9|13413.9|13416.4|13413.4|13418|13414|13416.1|13411.9|121
1617708000000|2021-04-06 11:20:00|13416.5|13413.5|13417.4|13411.4|13417.9|13413.5|13415.5|13411.1|144
1617708300000|2021-04-06 11:25:00|13417.5|13411.5|13416.9|13410.9|13418.4|13413.8|13415.7|13410.9|147
1617708600000|2021-04-06 11:30:00|13416.8|13410.8|13416|13413|13418|13413.6|13415.6|13410.7|178
1617708900000|2021-04-06 11:35:00|13415.9|13412.9|13415.7|13412.7|13417.5|13413.2|13415.2|13411|119
1617709200000|2021-04-06 11:40:00|13415.8|13412.8|13415|13412|13417|13413.1|13414.2|13409.7|179
1617709500000|2021-04-06 11:45:00|13415.1|13412.1|13414.5|13411.5|13417.1|13413|13414.5|13409.8|132
1617709800000|2021-04-06 11:50:00|13414.6|13411.6|13414.6|13408.6|13417.7|13413.1|13413.2|13408.5|198
1617710100000|2021-04-06 11:55:00|13414.7|13408.7|13413.1|13410.1|13417.5|13412.9|13412.8|13408.2|214
1617710400000|2021-04-06 12:00:00|13413.2|13410.2|13412.5|13409.5|13415.9|13411.4|13412.3|13408.5|199
1617710700000|2021-04-06 12:05:00|13412.4|13409.4|13410.6|13407.6|13413.8|13409.6|13410.3|13406.2|158
1617711000000|2021-04-06 12:10:00|13410.5|13407.5|13411|13408|13412.9|13408.6|13410.3|13405.8|162
1617711300000|2021-04-06 12:15:00|13410.9|13407.9|13411|13408|13414.2|13409.7|13410.5|13406.1|268
1617711600000|2021-04-06 12:20:00|13410.9|13407.9|13410.7|13407.7|13412.6|13408.5|13410.5|13406.4|130
1617711900000|2021-04-06 12:25:00|13410.6|13407.6|13409.4|13406.4|13411.4|13407.6|13409.3|13405.2|116
1617712200000|2021-04-06 12:30:00|13409.5|13406.5|13408.6|13405.6|13411.1|13407|13408.6|13404.2|208
1617712500000|2021-04-06 12:35:00|13408.7|13405.7|13406.9|13403.9|13410.2|13405.9|13406.5|13402.1|155
1617712800000|2021-04-06 12:40:00|13406.8|13403.8|13407.8|13401.8|13409.6|13405.1|13405.4|13401.1|239
1617713100000|2021-04-06 12:45:00|13407.7|13401.7|13405.7|13402.7|13408.6|13404.4|13405.6|13401.1|205
1617713400000|2021-04-06 12:50:00|13405.9|13402.9|13408.4|13402.4|13408.5|13403.9|13405.5|13401|236
1617713700000|2021-04-06 12:55:00|13406.9|13403.9|13406.2|13403.2|13408.4|13403.9|13405.7|13401.2|288
1617714000000|2021-04-06 13:00:00|13406.4|13403.4|13406.8|13403.8|13408.4|13404|13405.9|13401.6|227
1617714300000|2021-04-06 13:05:00|13406.7|13403.7|13405.8|13402.8|13408.3|13403.9|13404.8|13400.3|209
1617714600000|2021-04-06 13:10:00|13405.7|13402.7|13404.5|13401.5|13407.2|13402.7|13404.5|13400.3|179
1617714900000|2021-04-06 13:15:00|13404.6|13401.6|13404.3|13401.3|13406.2|13401.7|13403.4|13399.2|198
1617715200000|2021-04-06 13:20:00|13404.4|13401.4|13403.8|13400.8|13405.1|13401.4|13403.6|13399.1|145
1617715500000|2021-04-06 13:25:00|13403.7|13400.7|13403.1|13400.1|13404.3|13401.3|13402.7|13399.7|162
1617715800000|2021-04-06 13:30:00|13403.3|13400.3|13402.6|13399.6|13404.6|13400.3|13402.3|13398.6|193
1617716100000|2021-04-06 13:35:00|13402.7|13399.7|13402.1|13399.1|13403.5|13399.7|13401.6|13397.3|191
1617716400000|2021-04-06 13:40:00|13402.2|13399.2|13401.9|13398.9|13403.5|13399.9|13401.7|13397.4|189
1617716700000|2021-04-06 13:45:00|13401.8|13398.8|13402.5|13399.5|13404|13399.6|13401.4|13397.3|226
1617717000000|2021-04-06 13:50:00|13403.9|13397.9|13401.8|13398.8|13404.2|13399.8|13401.6|13397.1|230
1617717300000|2021-04-06 13:55:00|13401.9|13398.9|13402.1|13399.1|13403.7|13399.8|13401.7|13397.1|193
1617717600000|2021-04-06 14:00:00|13402|13399|13403.9|13397.9|13404.1|13399.6|13400.7|13396.3|220
1617717900000|2021-04-06 14:05:00|13403.8|13397.8|13400.6|13397.6|13404.5|13400.4|13400.6|13396.1|220
1617718200000|2021-04-06 14:10:00|13400.7|13397.7|13401.1|13398.1|13402.8|13398.5|13400.2|13396.4|173
1617718500000|2021-04-06 14:15:00|13401.2|13398.2|13400.6|13397.6|13402.9|13399|13400.6|13396.3|211
1617718800000|2021-04-06 14:20:00|13400.7|13397.7|13398.8|13395.8|13401.4|13397.7|13398.2|13394.2|151
1617719100000|2021-04-06 14:25:00|13398.9|13395.9|13399.3|13396.3|13399.7|13396.3|13397.8|13393.5|180
1617719400000|2021-04-06 14:30:00|13399.2|13396.2|13399.8|13393.8|13400.3|13396.3|13397.7|13393.2|249
1617719700000|2021-04-06 14:35:00|13398.2|13395.2|13398.2|13395.2|13399.8|13396|13397.6|13393.2|256
1617720000000|2021-04-06 14:40:00|13398.1|13395.1|13398|13395|13400|13395.7|13397.5|13393.1|228
1617720300000|2021-04-06 14:45:00|13398.1|13395.1|13396.9|13393.9|13399.2|13395.1|13396.6|13392.3|175
1617720600000|2021-04-06 14:50:00|13396.8|13393.8|13397|13394|13398.4|13394.1|13396.4|13392.4|112
1617720900000|2021-04-06 14:55:00|13397.1|13394.1|13396.5|13393.5|13398.3|13394.1|13395.5|13391.3|196
1617721200000|2021-04-06 15:00:00|13396.4|13393.4|13396.9|13390.9|13398.6|13394.1|13394.9|13390.3|239
1617721500000|2021-04-06 15:05:00|13396.8|13390.8|13397.3|13391.3|13398.1|13393.8|13394.7|13390.6|165
1617721800000|2021-04-06 15:10:00|13397.4|13391.4|13396.2|13390.2|13397.5|13393.1|13394.7|13390.2|175
1617722100000|2021-04-06 15:15:00|13396.3|13390.3|13396|13390|13396.3|13391.9|13393.8|13389.4|172
1617722400000|2021-04-06 15:20:00|13394.5|13391.5|13397.9|13391.9|13397.9|13393.4|13393.8|13389.6|140
1617722700000|2021-04-06 15:25:00|13397.8|13391.8|13396.7|13393.7|13398.2|13393.8|13396.3|13391.8|140
1617723000000|2021-04-06 15:30:00|13396.6|13393.6|13397.8|13394.8|13399.3|13394.9|13396.6|13392.1|268
1617723300000|2021-04-06 15:35:00|13397.7|13394.7|13397.8|13391.8|13399.3|13395|13396|13391.5|211
1617723600000|2021-04-06 15:40:00|13397.9|13391.9|13395.3|13392.3|13398.2|13393.9|13395.1|13390.6|171
1617723900000|2021-04-06 15:45:00|13395.5|13392.5|13395|13392|13397|13392.6|13394.8|13390.2|92
1617724200000|2021-04-06 15:50:00|13395.1|13392.1|13395.3|13389.3|13396.9|13392.4|13393.6|13389.2|227
1617724500000|2021-04-06 15:55:00|13395.2|13389.2|13396.3|13390.3|13396.8|13392.3|13393.7|13389.2|169
1617724800000|2021-04-06 16:00:00|13396|13390|13396.6|13393.6|13398.2|13393.7|13394.6|13389.8|220
1617725100000|2021-04-06 16:05:00|13398.1|13392.1|13398.1|13392.1|13399.3|13394.6|13396.5|13391.8|191
1617725400000|2021-04-06 16:10:00|13398.2|13392.2|13398.9|13392.9|13399.3|13394.7|13396.7|13392.1|172
1617725700000|2021-04-06 16:15:00|13397.3|13394.3|13397.4|13394.4|13399.1|13394.4|13396.4|13391.9|130
1617726000000|2021-04-06 16:20:00|13399|13393|13397.4|13394.4|13399.9|13395.2|13397|13392.5|174
1617726300000|2021-04-06 16:25:00|13397.5|13394.5|13397.9|13394.9|13399.8|13395.2|13397.3|13392.9|173
1617726600000|2021-04-06 16:30:00|13398.1|13395.1|13396.8|13390.8|13399.6|13395.1|13394.9|13390.4|151
1617726900000|2021-04-06 16:35:00|13396.7|13390.7|13397.4|13394.4|13399.1|13394.6|13395.2|13390.7|169
1617727200000|2021-04-06 16:40:00|13398.8|13392.8|13395.7|13392.7|13399|13394.4|13395.7|13391|120
1617727500000|2021-04-06 16:45:00|13396.9|13390.9|13395.2|13389.2|13397.2|13392.8|13394.6|13389.2|204
1617727800000|2021-04-06 16:50:00|13395.1|13389.1|13394.8|13391.8|13396.6|13392|13393.5|13388.9|122
1617728100000|2021-04-06 16:55:00|13394.7|13391.7|13394.1|13391.1|13396.4|13391.9|13394.1|13389.5|111
1617728400000|2021-04-06 17:00:00|13395.6|13389.6|13394.2|13391.2|13396|13391.4|13393.9|13389.4|124
1617728700000|2021-04-06 17:05:00|13395.7|13389.7|13395|13392|13396.5|13392|13393.8|13389.5|132
1617729000000|2021-04-06 17:10:00|13394.9|13391.9|13395.8|13392.8|13397.8|13393.3|13394.9|13390.3|244
1617729300000|2021-04-06 17:15:00|13395.7|13392.7|13395.1|13392.1|13397.3|13393|13394.7|13390.1|234
1617729600000|2021-04-06 17:20:00|13395.2|13392.2|13397|13394|13398.4|13394.1|13394.9|13390.5|149
1617729900000|2021-04-06 17:25:00|13397.1|13394.1|13401|13395|13402.3|13397.6|13397.1|13392.5|192
1617730200000|2021-04-06 17:30:00|13400.5|13394.5|13400.4|13394.4|13401.7|13397.2|13398.2|13393.2|213
1617730500000|2021-04-06 17:35:00|13400.5|13394.5|13398.7|13395.7|13400.7|13396.2|13398.5|13393.8|134
1617730800000|2021-04-06 17:40:00|13400.2|13394.2|13400.8|13394.8|13401.2|13396.8|13398.6|13394.1|167
1617731100000|2021-04-06 17:45:00|13400.9|13394.9|13398|13395|13401|13396.3|13397.8|13393.4|147
1617731400000|2021-04-06 17:50:00|13398.1|13395.1|13397.4|13394.4|13400.2|13395.7|13397.3|13392.8|172
1617731700000|2021-04-06 17:55:00|13397.3|13394.3|13397.2|13394.2|13399.2|13394.6|13396.9|13392.3|184
1617732000000|2021-04-06 18:00:00|13397.3|13394.3|13396.7|13390.7|13399.6|13395|13394.9|13390.4|266
1617732300000|2021-04-06 18:05:00|13395.4|13392.4|13396.6|13390.6|13397.2|13392.7|13394.5|13390|256
1617732600000|2021-04-06 18:10:00|13396.5|13390.5|13393.2|13390.2|13397.1|13392.5|13392.5|13388.3|275
1617732900000|2021-04-06 18:15:00|13394.6|13388.6|13393.1|13390.1|13395.4|13391|13392.7|13388.4|169
1617733200000|2021-04-06 18:20:00|13394.6|13388.6|13392.9|13389.9|13395.1|13390.3|13392.5|13388.3|159
1617733500000|2021-04-06 18:25:00|13392.8|13389.8|13395.3|13389.3|13395.4|13390.9|13392.5|13388.3|166
1617733800000|2021-04-06 18:30:00|13395|13389|13394.8|13388.8|13395.6|13391.1|13393.3|13388.7|196
1617734100000|2021-04-06 18:35:00|13394.9|13388.9|13395.7|13389.7|13396.7|13391.9|13393.7|13388.9|215
1617734400000|2021-04-06 18:40:00|13395.5|13389.5|13394.9|13388.9|13396|13391.2|13393|13388.4|214
1617734700000|2021-04-06 18:45:00|13395|13389|13392.8|13389.8|13395.5|13391|13392.6|13388.2|191
1617735000000|2021-04-06 18:50:00|13392.9|13389.9|13395.3|13389.3|13395.9|13391.2|13392.9|13388.5|242
1617735300000|2021-04-06 18:55:00|13395.2|13389.2|13392.9|13389.9|13396.2|13391.7|13392.8|13388.5|200
1617735600000|2021-04-06 19:00:00|13392.8|13389.8|13392.8|13389.8|13394.4|13390|13392.2|13387.6|213
1617735900000|2021-04-06 19:05:00|13392.7|13389.7|13394.1|13388.1|13394.5|13390|13392.4|13387.9|167
1617736200000|2021-04-06 19:10:00|13394.2|13388.2|13394.2|13388.2|13394.6|13390.1|13392.5|13387.8|132
1617736500000|2021-04-06 19:15:00|13394.3|13388.3|13394.1|13388.1|13394.4|13390|13392.5|13387.8|119
1617736800000|2021-04-06 19:20:00|13394|13388|13393.5|13387.5|13394.2|13389.7|13391.5|13386.9|165
1617737100000|2021-04-06 19:25:00|13392.1|13389.1|13391.9|13388.9|13393.9|13389.4|13391.7|13387.2|117
1617737400000|2021-04-06 19:30:00|13393.5|13387.5|13392.2|13389.2|13393.8|13389.4|13391.5|13387|131
1617737700000|2021-04-06 19:35:00|13392.3|13389.3|13393.7|13387.7|13394.1|13389.5|13391.8|13387.1|86
1617738000000|2021-04-06 19:40:00|13392.3|13389.3|13393.6|13387.6|13393.9|13389.4|13391.9|13387.2|97
1617738300000|2021-04-06 19:45:00|13392.3|13389.3|13394.3|13388.3|13394.5|13390.2|13392|13387.6|77
1617738600000|2021-04-06 19:50:00|13392.8|13389.8|13394.7|13388.7|13395.9|13391.3|13392.8|13388.4|176
1617738900000|2021-04-06 19:55:00|13394.8|13388.8|13392.6|13386.6|13394.8|13390.4|13391|13386.5|179
1617739200000|2021-04-06 20:00:00|13392.7|13386.7|13390.8|13387.8|13392.8|13388.2|13390.8|13386.2|88
1617739500000|2021-04-06 20:05:00|13390.7|13387.7|13392.6|13386.6|13392.8|13388.5|13390.7|13386.2|80
1617739800000|2021-04-06 20:10:00|13392.5|13386.5|13392.7|13386.7|13393.1|13388.4|13390.9|13386.5|76
1617740100000|2021-04-06 20:15:00|13392.6|13386.6|13391.2|13388.2|13393.6|13388.2|13391.2|13386.6|84
1617740400000|2021-04-06 20:20:00|13392.8|13386.8|13392.6|13386.6|13393.1|13387.1|13392.5|13386.5|59
1617740700000|2021-04-06 20:25:00|13392.7|13386.7|13391.9|13385.9|13392.8|13386.8|13391.7|13385.7|105
1617741000000|2021-04-06 20:30:00|13391.6|13385.6|13391.6|13385.6|13392.1|13386.1|13391.4|13385.4|95
1617741300000|2021-04-06 20:35:00|13391.5|13385.5|13391.6|13385.6|13391.9|13385.9|13391.3|13385.3|101
1617741600000|2021-04-06 20:40:00|13391.7|13385.7|13391.5|13385.5|13393|13387|13390.9|13384.9|107
1617741900000|2021-04-06 20:45:00|13392|13386|13393.5|13387.5|13400.5|13390.3|13391.5|13385.5|352
1617742200000|2021-04-06 20:50:00|13393.2|13387.2|13393|13387|13399|13390.1|13392.9|13386.9|204
1617742500000|2021-04-06 20:55:00|13392.7|13386.7|13392.9|13386.9|13393.3|13387.3|13391.8|13385.8|188
1617742800000|2021-04-06 21:00:00|13393.1|13387.1|13392.7|13386.7|13394.4|13388.4|13392.7|13386.7|28
1617743100000|2021-04-06 21:05:00|13393.5|13386.8|13391|13385|13395.5|13387.6|13391|13382.9|116
1617743400000|2021-04-06 21:10:00|13391.8|13385.8|13399.6|13387.9|13405.9|13390.9|13391.7|13385|260
1617743700000|2021-04-06 21:15:00|13399.1|13388|13396|13388.2|13402.8|13391.2|13394.5|13386.6|208
1617744000000|2021-04-06 21:20:00|13395.5|13387.7|13397.6|13387.8|13401.7|13388.8|13394.8|13385|113
1617744300000|2021-04-06 21:25:00|13400|13386.9|13396|13386.2|13402.2|13388.9|13395.2|13385.1|102
1617744600000|2021-04-06 21:30:00|13398.8|13387|13395.4|13389|13399.9|13389.2|13394.8|13386.4|117
1617744900000|2021-04-06 21:35:00|13398.3|13388.7|13400.7|13387.5|13403.7|13389.1|13395.4|13386|172
1617745200000|2021-04-06 21:40:00|13400.6|13387.6|13401.6|13386.6|13403.6|13389.6|13397|13386.4|155
1617745500000|2021-04-06 21:45:00|13400.2|13387.2|13401.5|13390.9|13402.9|13391.2|13397.4|13387.2|156
1617745800000|2021-04-06 21:50:00|13402.1|13389.8|13399.2|13390.8|13404.3|13392.6|13398.2|13388.1|107
1617746100000|2021-04-06 21:55:00|13398.4|13392.4|13399.2|13391.3|13402.9|13392.7|13398|13388.5|107
1617746400000|2021-04-06 22:00:00|13398.1|13391.4|13394.8|13388.3|13403.4|13391.4|13393.8|13386.5|256
1617746700000|2021-04-06 22:05:00|13394.2|13388.2|13395.5|13388.8|13396.5|13389.4|13393.3|13387.2|105
1617747000000|2021-04-06 22:10:00|13393.9|13387.9|13395.8|13388.8|13398.5|13389.5|13393.9|13385.4|149
1617747300000|2021-04-06 22:15:00|13396.8|13387.7|13396.9|13390|13399.3|13391|13395.6|13387.4|188
1617747600000|2021-04-06 22:20:00|13396.7|13389.9|13396.5|13389.8|13397.5|13390.6|13395.4|13388.8|121
1617747900000|2021-04-06 22:25:00|13395.2|13389.2|13394.7|13388.7|13396.6|13390.4|13393.9|13387.9|116
1617748200000|2021-04-06 22:30:00|13394.6|13388.3|13394.9|13388.9|13395.5|13389.2|13393.3|13387.1|106
1617748500000|2021-04-06 22:35:00|13394.7|13388.7|13394.7|13388.7|13395.1|13389.1|13393.7|13387.7|99
1617748800000|2021-04-06 22:40:00|13394.5|13388.5|13394.1|13388.1|13396|13388.7|13393.3|13387.2|105
1617749100000|2021-04-06 22:45:00|13394.2|13388.2|13394|13388|13394.7|13388.7|13393.1|13387|111
1617749400000|2021-04-06 22:50:00|13394.1|13388.1|13394.1|13388.1|13394.9|13388.9|13393.3|13387.3|104
1617749700000|2021-04-06 22:55:00|13394.3|13388.3|13395.1|13389.1|13395.1|13389.1|13393.2|13387.2|126
1617750000000|2021-04-06 23:00:00|13394.9|13388.9|13394.5|13388.5|13395.2|13389.2|13393.7|13387.7|176
1617750300000|2021-04-06 23:05:00|13394.7|13388.7|13394.4|13388.4|13394.8|13390.3|13392.9|13387.7|98
1617750600000|2021-04-06 23:10:00|13394|13388|13394.6|13388.6|13394.8|13390.2|13393|13388|59
1617750900000|2021-04-06 23:15:00|13394.7|13388.7|13392.5|13389.5|13394.7|13390.2|13392.4|13387.8|129
1617751200000|2021-04-06 23:20:00|13392.6|13389.6|13394.9|13388.9|13394.9|13389.7|13392.3|13387.6|83
1617751500000|2021-04-06 23:25:00|13394.6|13388.6|13393.6|13387.6|13395.3|13390.3|13392.1|13387.5|143
1617751800000|2021-04-06 23:30:00|13392.3|13389.3|13393.6|13387.6|13393.9|13389.4|13392|13387.4|188
1617752100000|2021-04-06 23:35:00|13393.5|13387.5|13391.9|13388.9|13394.2|13389.5|13391.7|13387.3|160
1617752400000|2021-04-06 23:40:00|13391.7|13388.7|13393.2|13387.2|13393.7|13389|13391.5|13387|70
1617752700000|2021-04-06 23:45:00|13393.4|13387.4|13393.2|13387.2|13393.4|13388.7|13391.4|13386.9|77
1617753000000|2021-04-06 23:50:00|13391.4|13388.4|13392.4|13386.4|13393.4|13388.7|13390.8|13386.3|142
1617753300000|2021-04-06 23:55:00|13392.5|13386.5|13392.3|13386.3|13392.7|13388.3|13390.6|13386|79
1617753600000|2021-04-07 00:00:00|13392.2|13386.2|13394.2|13388.2|13395|13390.5|13390.6|13386|236
1617753900000|2021-04-07 00:05:00|13394.1|13388.1|13393|13390|13394.5|13390.7|13392|13387.5|151
1617754200000|2021-04-07 00:10:00|13392.9|13389.9|13392.4|13389.4|13395.3|13391|13392.4|13387.9|122
1617754500000|2021-04-07 00:15:00|13392.3|13389.3|13391.6|13388.6|13393.5|13389.4|13391|13386.5|121
1617754800000|2021-04-07 00:20:00|13393.1|13387.1|13390.8|13387.8|13393.2|13388.7|13389.7|13385.4|152
1617755100000|2021-04-07 00:25:00|13392.3|13386.3|13391.7|13385.7|13393.3|13388.8|13390|13385.6|194
1617755400000|2021-04-07 00:30:00|13391.6|13385.6|13392.4|13386.4|13392.9|13388.7|13390.8|13385.6|148
1617755700000|2021-04-07 00:35:00|13392.3|13386.3|13390|13387|13392.5|13387.8|13389.5|13385.3|133
1617756000000|2021-04-07 00:40:00|13390.1|13387.1|13389.9|13386.9|13391.8|13387.2|13389.6|13385.4|68
1617756300000|2021-04-07 00:45:00|13390|13387|13391.1|13385.1|13391.2|13387|13388.4|13384.1|178
1617756600000|2021-04-07 00:50:00|13391|13385|13392.3|13386.3|13392.6|13387.9|13389.5|13385|171
1617756900000|2021-04-07 00:55:00|13392.2|13386.2|13389.7|13383.7|13392.4|13387|13387.9|13383.3|177
1617757200000|2021-04-07 01:00:00|13389.6|13383.6|13386.7|13383.7|13389.9|13385.4|13386.6|13382.2|175
1617757500000|2021-04-07 01:05:00|13386.9|13383.9|13382.5|13379.5|13387.3|13383.9|13382|13377.7|276
1617757800000|2021-04-07 01:10:00|13382.6|13379.6|13381.7|13375.7|13384|13379.6|13380.8|13375.5|225
1617758100000|2021-04-07 01:15:00|13381.6|13375.6|13383.7|13377.7|13383.8|13379.3|13379.9|13375.4|216
1617758400000|2021-04-07 01:20:00|13383.6|13377.6|13382.6|13376.6|13383.7|13379.2|13380.9|13376.2|165
1617758700000|2021-04-07 01:25:00|13381.3|13378.3|13383.9|13380.9|13386.1|13381.7|13381.1|13376.7|218
1617759000000|2021-04-07 01:30:00|13384|13381|13387.6|13384.6|13389.3|13384.8|13383.6|13379.7|250
1617759300000|2021-04-07 01:35:00|13387.7|13384.7|13381.1|13378.1|13389|13384.8|13381.1|13376.8|228
1617759600000|2021-04-07 01:40:00|13381.3|13378.3|13379.8|13376.8|13382.9|13378.9|13379.8|13375.3|192
1617759900000|2021-04-07 01:45:00|13379.9|13376.9|13381.9|13378.9|13383.4|13379|13379.9|13375.6|129
1617760200000|2021-04-07 01:50:00|13381.7|13378.7|13381.9|13378.9|13383.4|13379.1|13381.1|13376.6|101
1617760500000|2021-04-07 01:55:00|13381.8|13378.8|13383.1|13380.1|13384.6|13380.1|13381.8|13377.3|92
1617760800000|2021-04-07 02:00:00|13383.2|13380.2|13383.3|13377.3|13386.7|13382.2|13381.9|13377.2|178
1617761100000|2021-04-07 02:05:00|13383.2|13377.2|13384.3|13378.3|13384.7|13380|13381|13376.6|150
1617761400000|2021-04-07 02:10:00|13384.1|13378.1|13387.2|13381.2|13388.1|13383.5|13382.6|13378.1|251
1617761700000|2021-04-07 02:15:00|13387.3|13381.3|13386|13383|13388|13383.5|13385.7|13381.2|139
1617762000000|2021-04-07 02:20:00|13385.9|13382.9|13388.2|13385.2|13389.7|13385.4|13385.9|13381.3|163
1617762300000|2021-04-07 02:25:00|13388.1|13385.1|13388.5|13382.5|13389.1|13385.3|13386.3|13381.9|174
1617762600000|2021-04-07 02:30:00|13388.3|13382.3|13387|13384|13389|13384.9|13386.2|13381.7|210
1617762900000|2021-04-07 02:35:00|13386.9|13383.9|13384.8|13381.8|13388.7|13384.3|13384.8|13380.3|181
1617763200000|2021-04-07 02:40:00|13384.7|13381.7|13383.3|13377.3|13385.2|13381.8|13381.6|13377|220
1617763500000|2021-04-07 02:45:00|13383.4|13377.4|13381.9|13378.9|13384.4|13379.9|13381.7|13377.1|156
1617763800000|2021-04-07 02:50:00|13383.4|13377.4|13382.2|13376.2|13383.6|13379.1|13380.6|13375.9|126
1617764100000|2021-04-07 02:55:00|13382|13376|13381.9|13378.9|13383.4|13379|13379.2|13374.7|159
1617764400000|2021-04-07 03:00:00|13382|13379|13385.5|13379.5|13385.6|13380.9|13381.5|13377.2|174
1617764700000|2021-04-07 03:05:00|13385.4|13379.4|13384.1|13381.1|13385.6|13381.5|13382.4|13377.8|218
1617765000000|2021-04-07 03:10:00|13384.2|13381.2|13385.3|13382.3|13387.1|13382.6|13384|13379.6|194
1617765300000|2021-04-07 03:15:00|13385.2|13382.2|13385|13382|13387.7|13383.1|13384.8|13380.9|144
1617765600000|2021-04-07 03:20:00|13385.1|13382.1|13387.1|13384.1|13388.6|13384.2|13384.9|13380.4|99
1617765900000|2021-04-07 03:25:00|13386.7|13383.7|13387.2|13381.2|13388.5|13384.2|13385.7|13381.1|136
1617766200000|2021-04-07 03:30:00|13385.8|13382.8|13385|13382|13387.2|13383|13384.7|13380.2|127
1617766500000|2021-04-07 03:35:00|13384.9|13381.9|13384.2|13381.2|13386.4|13382.1|13383.2|13378.8|156
1617766800000|2021-04-07 03:40:00|13384.3|13381.3|13385|13382|13387.4|13382.8|13384.1|13379.9|133
1617767100000|2021-04-07 03:45:00|13385.1|13382.1|13387.7|13381.7|13388.2|13383.8|13385|13380.6|112
1617767400000|2021-04-07 03:50:00|13386.1|13383.1|13386.2|13383.2|13388.4|13383.8|13385.9|13381.5|101
1617767700000|2021-04-07 03:55:00|13386.4|13383.4|13386.1|13383.1|13388.5|13384.4|13385.3|13380.7|143
1617768000000|2021-04-07 04:00:00|13386.2|13383.2|13385.9|13382.9|13388.5|13383.9|13385|13380.6|126
1617768300000|2021-04-07 04:05:00|13387.3|13381.3|13387.7|13381.7|13388|13383.7|13385.6|13380.7|96
1617768600000|2021-04-07 04:10:00|13387.8|13381.8|13387.9|13381.9|13387.9|13383.6|13385.7|13381.1|99
1617768900000|2021-04-07 04:15:00|13386.4|13383.4|13386.4|13383.4|13387.7|13383.6|13385.2|13380.8|102
1617769200000|2021-04-07 04:20:00|13386.3|13383.3|13387.1|13384.1|13388.5|13384.1|13385.7|13381.2|124
1617769500000|2021-04-07 04:25:00|13387.3|13384.3|13387.7|13384.7|13389.7|13385.3|13386.7|13382.3|102
1617769800000|2021-04-07 04:30:00|13387.6|13384.6|13388.5|13385.5|13390.2|13385.8|13387.4|13383.3|116
1617770100000|2021-04-07 04:35:00|13388.4|13385.4|13388.6|13385.6|13390.6|13386.1|13388.3|13384|60
1617770400000|2021-04-07 04:40:00|13388.7|13385.7|13388.3|13385.3|13390.1|13385.7|13388|13383.7|196
1617770700000|2021-04-07 04:45:00|13389.7|13383.7|13389.4|13383.4|13389.9|13385.4|13387.9|13383.3|73
1617771000000|2021-04-07 04:50:00|13389.5|13383.5|13387.1|13384.1|13390.6|13386.2|13387|13382.7|138
1617771300000|2021-04-07 04:55:00|13387.2|13384.2|13388.2|13385.2|13389.9|13385.4|13386.8|13382.4|129
1617771600000|2021-04-07 05:00:00|13388.3|13385.3|13389.8|13383.8|13390.1|13385.8|13387.9|13383.6|165
1617771900000|2021-04-07 05:05:00|13388.2|13385.2|13387.6|13384.6|13389.9|13385.4|13387.3|13382.9|143
1617772200000|2021-04-07 05:10:00|13387.7|13384.7|13387.9|13384.9|13389.5|13385.4|13387.5|13383.2|144
1617772500000|2021-04-07 05:15:00|13388|13385|13387|13384|13390.4|13385.9|13386.9|13382.4|132
1617772800000|2021-04-07 05:20:00|13386.9|13383.9|13385.8|13382.8|13388.3|13384.1|13385.7|13381.1|172
1617773100000|2021-04-07 05:25:00|13387.3|13381.3|13385.1|13382.1|13387.3|13382.7|13385|13380.5|93
1617773400000|2021-04-07 05:30:00|13386.5|13380.5|13386.6|13380.6|13386.9|13382.4|13384.9|13380.5|85
1617773700000|2021-04-07 05:35:00|13386.7|13380.7|13385.4|13382.4|13386.9|13382.5|13385|13380.6|74
1617774000000|2021-04-07 05:40:00|13385.3|13382.3|13386.5|13380.5|13386.7|13382.4|13384.8|13380.4|99
1617774300000|2021-04-07 05:45:00|13384.9|13381.9|13385|13382|13386.8|13382.3|13384.8|13380.5|94
1617774600000|2021-04-07 05:50:00|13385.1|13382.1|13380.1|13377.1|13386.6|13382.1|13380.1|13375.6|160
1617774900000|2021-04-07 05:55:00|13379.9|13376.9|13380.9|13377.9|13382.7|13378|13378.8|13374.8|142
1617775200000|2021-04-07 06:00:00|13380.8|13377.8|13382.5|13379.5|13384.3|13379.6|13379.7|13375.3|304
1617775500000|2021-04-07 06:05:00|13382.6|13379.6|13389.2|13383.2|13389.7|13384.4|13381.6|13377.3|352
1617775800000|2021-04-07 06:10:00|13389.1|13383.1|13390.4|13387.4|13392.7|13388.5|13388.5|13383.1|402
1617776100000|2021-04-07 06:15:00|13391.9|13385.9|13392.9|13389.9|13395.6|13391.1|13390.2|13385.8|244
1617776400000|2021-04-07 06:20:00|13392.8|13389.8|13392.4|13386.4|13395.5|13391.1|13389.7|13385.3|213
1617776700000|2021-04-07 06:25:00|13392.3|13386.3|13389.9|13386.9|13393|13388.2|13389.1|13384.7|188
1617777000000|2021-04-07 06:30:00|13389.8|13386.8|13389|13386|13392.8|13388.3|13388.8|13384.5|255
1617777300000|2021-04-07 06:35:00|13390.5|13384.5|13389.2|13386.2|13391|13386.4|13388|13383.7|204
1617777600000|2021-04-07 06:40:00|13389.3|13386.3|13390|13387|13391.9|13387.5|13387.7|13383.2|221
1617777900000|2021-04-07 06:45:00|13389.9|13386.9|13389.7|13383.7|13391.5|13387.1|13388.2|13383.7|204
1617778200000|2021-04-07 06:50:00|13388.3|13385.3|13392.2|13389.2|13393.7|13389.3|13388.3|13383.8|192
1617778500000|2021-04-07 06:55:00|13392.3|13389.3|13390.5|13387.5|13393.8|13389.6|13390.1|13385.8|228
1617778800000|2021-04-07 07:00:00|13391.7|13385.7|13388|13385|13391.8|13387.4|13387.8|13383.3|296
1617779100000|2021-04-07 07:05:00|13388.1|13385.1|13386.1|13383.1|13389.7|13385.3|13385.8|13381.5|155
1617779400000|2021-04-07 07:10:00|13386|13383|13386.4|13383.4|13387.9|13383.8|13385.9|13381.6|179
1617779700000|2021-04-07 07:15:00|13386.5|13383.5|13386.2|13383.2|13389.2|13384.7|13386|13382|214
1617780000000|2021-04-07 07:20:00|13386.3|13383.3|13386.8|13383.8|13389.3|13384.7|13386.2|13381.7|264
1617780300000|2021-04-07 07:25:00|13386.7|13383.7|13388.9|13382.9|13388.9|13384.5|13385.8|13381.4|206
1617780600000|2021-04-07 07:30:00|13387.5|13384.5|13386.2|13383.2|13388.2|13384.6|13385.7|13381.6|168
1617780900000|2021-04-07 07:35:00|13386.1|13383.1|13389.6|13386.6|13391.7|13387.1|13386.1|13383.1|222
1617781200000|2021-04-07 07:40:00|13389.7|13386.7|13390|13387|13391.6|13387.2|13389.2|13384.6|214
1617781500000|2021-04-07 07:45:00|13389.9|13386.9|13387.5|13384.5|13391.6|13387.3|13387|13382.7|206
1617781800000|2021-04-07 07:50:00|13387.4|13384.4|13389|13383|13389.9|13385.4|13387.3|13382.9|215
1617782100000|2021-04-07 07:55:00|13389.1|13383.1|13387.8|13384.8|13389.1|13384.8|13386.2|13381.6|226
1617782400000|2021-04-07 08:00:00|13387.9|13384.9|13389.3|13386.3|13391.3|13386.7|13387.6|13384.2|230
1617782700000|2021-04-07 08:05:00|13389.2|13386.2|13389.4|13386.4|13391.3|13387.1|13388.9|13384.7|216
1617783000000|2021-04-07 08:10:00|13389.5|13386.5|13392|13389|13393.3|13389|13389.5|13386.3|204
1617783300000|2021-04-07 08:15:00|13392.1|13389.1|13427.2|13421.2|13430.4|13422.7|13392.1|13388.4|298
1617783600000|2021-04-07 08:20:00|13425.5|13419.5|13412|13406|13425.5|13419.5|13403.5|13397.5|454
1617783900000|2021-04-07 08:25:00|13412.1|13406.1|13411|13405|13412.6|13407.9|13409|13404.6|177
1617784200000|2021-04-07 08:30:00|13410.9|13404.9|13398.4|13392.4|13411.1|13406.6|13396.6|13390.6|322
1617784500000|2021-04-07 08:35:00|13398.5|13392.5|13400.4|13394.4|13402.4|13397.9|13396.6|13392|280
1617784800000|2021-04-07 08:40:00|13400.5|13394.5|13402.8|13399.8|13404.7|13400.1|13399.1|13394.4|170
1617785100000|2021-04-07 08:45:00|13402.7|13399.7|13403.7|13397.7|13404.5|13400|13401.3|13396.6|160
1617785400000|2021-04-07 08:50:00|13403.6|13397.6|13401.8|13395.8|13404.2|13399.5|13400.5|13395.5|185
1617785700000|2021-04-07 08:55:00|13401.9|13395.9|13398.8|13395.8|13402|13397.6|13398.8|13394.3|206
1617786000000|2021-04-07 09:00:00|13400.3|13394.3|13398.6|13395.6|13401.6|13397.1|13398.2|13393.7|245
1617786300000|2021-04-07 09:05:00|13398.5|13395.5|13399.8|13396.8|13401.6|13397.1|13398.4|13393.8|209
1617786600000|2021-04-07 09:10:00|13399.9|13396.9|13399.4|13396.4|13401.4|13397.1|13398.5|13393.9|243
1617786900000|2021-04-07 09:15:00|13401.2|13395.2|13402.7|13396.7|13403.9|13399.2|13399.8|13395.2|266
1617787200000|2021-04-07 09:20:00|13402.8|13396.8|13401.3|13395.3|13403.2|13398.7|13399|13394.5|194
1617787500000|2021-04-07 09:25:00|13401.4|13395.4|13399.2|13396.2|13401.4|13396.8|13397.9|13393.3|167
1617787800000|2021-04-07 09:30:00|13400.6|13394.6|13397.7|13394.7|13400.7|13396.2|13397.5|13392.9|157
1617788100000|2021-04-07 09:35:00|13397.6|13394.6|13397.4|13394.4|13399.1|13394.8|13396.9|13392.3|137
1617788400000|2021-04-07 09:40:00|13397.3|13394.3|13400|13394|13400.1|13395.6|13397.3|13393|150
1617788700000|2021-04-07 09:45:00|13399.9|13393.9|13400|13394|13400.4|13395.8|13398.2|13393.6|182
1617789000000|2021-04-07 09:50:00|13399.9|13393.9|13399.8|13393.8|13400.3|13396|13397.7|13393.2|161
1617789300000|2021-04-07 09:55:00|13399.9|13393.9|13398.4|13392.4|13400.1|13394.9|13396.5|13392|183
1617789600000|2021-04-07 10:00:00|13396.8|13393.8|13395.3|13392.3|13399.6|13394.7|13395.2|13390.7|213
1617789900000|2021-04-07 10:05:00|13396.7|13390.7|13395|13392|13396.9|13392.4|13394.6|13390.2|187
1617790200000|2021-04-07 10:10:00|13395.1|13392.1|13394.3|13388.3|13396.3|13392.2|13392.7|13388.3|163
1617790500000|2021-04-07 10:15:00|13394.4|13388.4|13393|13387|13394.4|13389.9|13391.1|13386.5|178
1617790800000|2021-04-07 10:20:00|13392.9|13386.9|13392.9|13386.9|13394.1|13388.8|13391.4|13386.6|193
1617791100000|2021-04-07 10:25:00|13392.8|13386.8|13393.9|13387.9|13394.9|13390.5|13392|13386.7|220
1617791400000|2021-04-07 10:30:00|13393.8|13387.8|13389.1|13386.1|13393.9|13387.9|13388.9|13384.4|192
1617791700000|2021-04-07 10:35:00|13389.2|13386.2|13392.2|13386.2|13392.2|13387.6|13389.2|13384.6|185
1617792000000|2021-04-07 10:40:00|13392.3|13386.3|13392.7|13386.7|13393.9|13389.4|13390.7|13386|229
1617792300000|2021-04-07 10:45:00|13392.8|13386.8|13390.8|13384.8|13392.8|13388.3|13389.3|13384.7|163
1617792600000|2021-04-07 10:50:00|13390.9|13384.9|13389.5|13386.5|13391.6|13387.1|13389.1|13384.5|176
1617792900000|2021-04-07 10:55:00|13391|13385|13389.8|13383.8|13391.1|13386.6|13387.6|13383.1|208
1617793200000|2021-04-07 11:00:00|13389.7|13383.7|13388.9|13385.9|13390.7|13386.2|13387.4|13382.9|170
1617793500000|2021-04-07 11:05:00|13389|13386|13389|13386|13391.4|13387.1|13389|13384.4|176
1617793800000|2021-04-07 11:10:00|13389.2|13386.2|13388.9|13385.9|13391.4|13387.1|13388.6|13384|147
1617794100000|2021-04-07 11:15:00|13389|13386|13388.7|13382.7|13390.3|13386.1|13387.2|13382.6|121
1617794400000|2021-04-07 11:20:00|13387.2|13384.2|13388.3|13385.3|13388.8|13385.8|13387.2|13384.2|113
1617794700000|2021-04-07 11:25:00|13388.4|13385.4|13387.8|13384.8|13389.8|13385.5|13386.7|13382.3|176
1617795000000|2021-04-07 11:30:00|13387.7|13384.7|13388|13385|13388.4|13385.4|13387.5|13384.5|159
1617795300000|2021-04-07 11:35:00|13387.9|13384.9|13389|13383|13389.7|13385.5|13387.1|13383|140
1617795600000|2021-04-07 11:40:00|13389.2|13383.2|13387.1|13384.1|13389.7|13385.2|13386.7|13382.3|150
1617795900000|2021-04-07 11:45:00|13387.3|13384.3|13387.2|13384.2|13389.3|13384.8|13386.7|13382.4|124
1617796200000|2021-04-07 11:50:00|13387.1|13384.1|13388.9|13385.9|13390.3|13386|13387|13382.6|157
1617796500000|2021-04-07 11:55:00|13389|13386|13390.5|13387.5|13394|13389.5|13388.9|13384.6|258
1617796800000|2021-04-07 12:00:00|13390.4|13387.4|13395.5|13389.5|13395.7|13390.3|13390.4|13386|268
1617797100000|2021-04-07 12:05:00|13394.1|13391.1|13395.6|13389.6|13396.2|13391.6|13393.8|13389|175
1617797400000|2021-04-07 12:10:00|13395.5|13389.5|13396.6|13390.6|13396.7|13392.2|13393.8|13388.9|182
1617797700000|2021-04-07 12:15:00|13396.5|13390.5|13398|13392|13400.2|13395.8|13395|13390.4|279
1617798000000|2021-04-07 12:20:00|13397.7|13391.7|13400.4|13397.4|13402.7|13398.2|13396|13391.5|293
1617798300000|2021-04-07 12:25:00|13400.5|13397.5|13400.8|13394.8|13402.8|13398.3|13400.3|13394.7|171
1617798600000|2021-04-07 12:30:00|13400.7|13394.7|13400.9|13394.9|13402.2|13397.8|13398.7|13394.1|258
1617798900000|2021-04-07 12:35:00|13400.8|13394.8|13400.5|13397.5|13403.6|13399.2|13398.8|13394.4|263
1617799200000|2021-04-07 12:40:00|13402|13396|13400.9|13397.9|13403.6|13399.1|13400.2|13396|265
1617799500000|2021-04-07 12:45:00|13401|13398|13403.6|13400.6|13405.6|13401.2|13400.8|13396.3|254
1617799800000|2021-04-07 12:50:00|13403.7|13400.7|13404|13398|13405.6|13401.1|13400.9|13396.5|252
1617800100000|2021-04-07 12:55:00|13403.9|13397.9|13401.8|13395.8|13405.2|13400.8|13401.8|13395.8|296
1617800400000|2021-04-07 13:00:00|13401.7|13395.7|13401.8|13395.8|13402.7|13398|13399.8|13395.2|235
1617800700000|2021-04-07 13:05:00|13401.9|13395.9|13400.7|13397.7|13402.3|13397.8|13399.6|13395|177
1617801000000|2021-04-07 13:10:00|13400.8|13397.8|13402.2|13396.2|13403.1|13398.5|13400.5|13395.8|188
1617801300000|2021-04-07 13:15:00|13402.3|13396.3|13402.2|13396.2|13403.4|13398.9|13400.5|13395.2|232
1617801600000|2021-04-07 13:20:00|13402.3|13396.3|13401.6|13395.6|13402.8|13398.2|13399.7|13395.2|220
1617801900000|2021-04-07 13:25:00|13401.5|13395.5|13394.9|13388.9|13401.5|13396.9|13394.1|13388.1|252
1617802200000|2021-04-07 13:30:00|13394.8|13388.8|13396.3|13390.3|13397.5|13392|13392.6|13387.5|227
1617802500000|2021-04-07 13:35:00|13396.2|13390.2|13402.5|13396.5|13402.6|13396.6|13394.7|13390.1|253
1617802800000|2021-04-07 13:40:00|13402.4|13396.4|13399.5|13393.5|13402.8|13397.2|13397.9|13393.1|321
1617803100000|2021-04-07 13:45:00|13399.6|13393.6|13397.4|13391.4|13400.6|13396|13397|13391.1|285
1617803400000|2021-04-07 13:50:00|13396|13393|13396.8|13390.8|13398.7|13394.2|13395.9|13390.3|250
1617803700000|2021-04-07 13:55:00|13396.5|13390.5|13397.7|13391.7|13398|13393.5|13394.4|13389.8|170
1617804000000|2021-04-07 14:00:00|13396.3|13393.3|13397.1|13391.1|13400.4|13395.7|13395.7|13391.1|294
1617804300000|2021-04-07 14:05:00|13397.2|13391.2|13396.6|13390.6|13398.3|13393.7|13394.5|13390.1|199
1617804600000|2021-04-07 14:10:00|13396.5|13390.5|13393.3|13387.3|13396.5|13392.2|13389.8|13385.2|327
1617804900000|2021-04-07 14:15:00|13393.4|13387.4|13394.6|13388.6|13397.1|13392.5|13392|13387.4|320
1617805200000|2021-04-07 14:20:00|13394.3|13388.3|13390.7|13387.7|13394.5|13388.9|13390.6|13386|278
1617805500000|2021-04-07 14:25:00|13390.6|13387.6|13389.5|13383.5|13393.2|13388.4|13387|13382.5|267
1617805800000|2021-04-07 14:30:00|13388|13385|13389.4|13386.4|13391|13386.4|13387.9|13383.6|238
1617806100000|2021-04-07 14:35:00|13391|13385|13388.2|13385.2|13391.5|13387|13387.9|13383.8|282
1617806400000|2021-04-07 14:40:00|13388.1|13385.1|13385.9|13382.9|13390.8|13386.5|13385.6|13381.3|254
1617806700000|2021-04-07 14:45:00|13386|13383|13388.5|13382.5|13389.7|13385|13385.7|13381.3|333
1617807000000|2021-04-07 14:50:00|13388.4|13382.4|13387.2|13381.2|13389.2|13384.3|13385.6|13381|163
1617807300000|2021-04-07 14:55:00|13387.3|13381.3|13385.7|13382.7|13390|13385.5|13385.7|13381.2|279
1617807600000|2021-04-07 15:00:00|13385.8|13382.8|13387.6|13384.6|13389.3|13384.7|13385.6|13381.4|262
1617807900000|2021-04-07 15:05:00|13387.5|13384.5|13391.4|13385.4|13393.7|13389|13386.7|13382.4|258
1617808200000|2021-04-07 15:10:00|13391.5|13385.5|13389.5|13383.5|13391.5|13387|13387.7|13382.9|178
1617808500000|2021-04-07 15:15:00|13389.4|13383.4|13390|13384|13390.8|13385|13387.4|13382.6|184
1617808800000|2021-04-07 15:20:00|13389.9|13383.9|13394.2|13388.2|13394.2|13388.9|13388.6|13383.8|221
1617809100000|2021-04-07 15:25:00|13394.4|13388.4|13395|13389|13396.3|13391.6|13392.7|13388|195
1617809400000|2021-04-07 15:30:00|13395.1|13389.1|13398.5|13392.5|13400.3|13395.8|13393.1|13388.7|412
1617809700000|2021-04-07 15:35:00|13398.6|13392.6|13400.5|13394.5|13400.7|13396.2|13396.7|13392.3|290
1617810000000|2021-04-07 15:40:00|13399.2|13396.2|13403|13400|13405|13400.4|13399.1|13394.7|346
1617810300000|2021-04-07 15:45:00|13402.9|13399.9|13402.9|13399.9|13404.5|13400.3|13400.8|13396.1|239
1617810600000|2021-04-07 15:50:00|13402.8|13399.8|13404.2|13398.2|13405.9|13400.8|13402.4|13397.7|197
1617810900000|2021-04-07 15:55:00|13404.6|13398.6|13401.2|13398.2|13405.8|13400.5|13400.7|13396.3|190
1617811200000|2021-04-07 16:00:00|13401.1|13398.1|13402.3|13396.3|13404|13399.3|13400|13395.7|254
1617811500000|2021-04-07 16:05:00|13402.4|13396.4|13399.3|13393.3|13402.4|13397.8|13397.4|13392.8|253
1617811800000|2021-04-07 16:10:00|13399.4|13393.4|13400.4|13394.4|13400.9|13396.5|13397.7|13393|154
1617812100000|2021-04-07 16:15:00|13400.2|13394.2|13402.4|13399.4|13403.8|13399.4|13398.6|13394.1|271
1617812400000|2021-04-07 16:20:00|13403.8|13397.8|13403.1|13397.1|13405.8|13401.1|13401.1|13396.6|274
1617812700000|2021-04-07 16:25:00|13403|13397|13404.2|13398.2|13405|13400.5|13402|13396.9|194
1617813000000|2021-04-07 16:30:00|13404.3|13398.3|13401.8|13398.8|13404.6|13400.2|13401.5|13396.9|277
1617813300000|2021-04-07 16:35:00|13401.7|13398.7|13401|13398|13403.5|13399.4|13400.3|13395.8|221
1617813600000|2021-04-07 16:40:00|13401.1|13398.1|13402.4|13396.4|13403.3|13398.8|13400.6|13395.9|178
1617813900000|2021-04-07 16:45:00|13400.8|13397.8|13400.3|13397.3|13402.6|13398.3|13399.1|13394.5|198
1617814200000|2021-04-07 16:50:00|13401.7|13395.7|13401.2|13398.2|13403.8|13399.3|13399.6|13395|227
1617814500000|2021-04-07 16:55:00|13401.1|13398.1|13402.2|13396.2|13403.3|13398.7|13400.5|13395.8|212
1617814800000|2021-04-07 17:00:00|13402.3|13396.3|13400.8|13397.8|13402.9|13398.4|13399.6|13395|240
1617815100000|2021-04-07 17:05:00|13402.4|13396.4|13403.2|13397.2|13403.3|13399|13400.4|13395.6|156
1617815400000|2021-04-07 17:10:00|13403.3|13397.3|13399.8|13396.8|13403.4|13398.6|13399.5|13394.9|181
1617815700000|2021-04-07 17:15:00|13399.7|13396.7|13400.3|13394.3|13401.3|13396.9|13397.8|13393.2|247
1617816000000|2021-04-07 17:20:00|13400.2|13394.2|13398.9|13395.9|13400.8|13396.1|13397.5|13393.1|177
1617816300000|2021-04-07 17:25:00|13398.8|13395.8|13398.9|13395.9|13401.1|13396.1|13398.5|13394.1|154
1617816600000|2021-04-07 17:30:00|13398.8|13395.8|13398.1|13395.1|13401.1|13396.6|13398.1|13393.6|147
1617816900000|2021-04-07 17:35:00|13398|13395|13397.8|13394.8|13399.5|13395.1|13397.4|13392.9|164
1617817200000|2021-04-07 17:40:00|13397.7|13394.7|13397.8|13394.8|13399.7|13395.1|13397.7|13393.2|94
1617817500000|2021-04-07 17:45:00|13397.9|13394.9|13400.3|13394.3|13400.8|13396.1|13397.6|13393.3|169
1617817800000|2021-04-07 17:50:00|13400.2|13394.2|13399|13396|13400.7|13396.3|13398.6|13393.9|143
1617818100000|2021-04-07 17:55:00|13399.1|13396.1|13399.6|13390.8|13400.4|13396.2|13396.9|13388.6|243
1617818400000|2021-04-07 18:00:00|13399|13390|13402.3|13396.3|13402.6|13396.6|13397.1|13388.3|286
1617818700000|2021-04-07 18:05:00|13402.2|13396.2|13399.8|13393.8|13404.2|13399.7|13398.2|13392.2|291
1617819000000|2021-04-07 18:10:00|13399.9|13393.9|13400.2|13394.2|13402.2|13397.6|13398.6|13393.7|182
1617819300000|2021-04-07 18:15:00|13400.1|13394.1|13399.1|13393.1|13400.4|13395.9|13397.7|13392.8|177
1617819600000|2021-04-07 18:20:00|13398.9|13392.9|13401.5|13395.5|13401.6|13397.2|13397.6|13392.9|186
1617819900000|2021-04-07 18:25:00|13401.6|13395.6|13404.9|13398.9|13405.6|13401.4|13400.1|13395.5|240
1617820200000|2021-04-07 18:30:00|13405|13399|13406.5|13400.5|13406.5|13401.9|13403.2|13398.7|229
1617820500000|2021-04-07 18:35:00|13406.4|13400.4|13408.3|13402.3|13409.4|13403.9|13404.8|13400.4|194
1617820800000|2021-04-07 18:40:00|13408.2|13402.2|13409.3|13403.3|13409.6|13404.9|13406.3|13401.7|183
1617821100000|2021-04-07 18:45:00|13409.4|13403.4|13413.7|13407.7|13414.4|13409.8|13408.2|13403.4|225
1617821400000|2021-04-07 18:50:00|13413.8|13407.8|13412.2|13409.2|13414.1|13409.6|13411.3|13407|164
1617821700000|2021-04-07 18:55:00|13412.4|13409.4|13417.9|13411.9|13417.9|13413.5|13412.1|13407.6|233
1617822000000|2021-04-07 19:00:00|13417.7|13411.7|13413.8|13410.8|13418.2|13413.9|13413.7|13409.3|148
1617822300000|2021-04-07 19:05:00|13414|13411|13418.3|13412.3|13419.6|13414.4|13413.6|13409.3|251
1617822600000|2021-04-07 19:10:00|13418.4|13412.4|13416.5|13413.5|13419.6|13414.9|13415.9|13411.4|226
1617822900000|2021-04-07 19:15:00|13416.4|13413.4|13419.1|13413.1|13419.5|13415.1|13416.4|13411.8|205
1617823200000|2021-04-07 19:20:00|13419|13413|13418.1|13415.1|13420.3|13415.7|13417.4|13412.8|185
1617823500000|2021-04-07 19:25:00|13419.8|13413.8|13418.7|13415.7|13421.4|13416.8|13418|13413.4|216
1617823800000|2021-04-07 19:30:00|13420.2|13414.2|13419.2|13416.2|13421.9|13417.3|13418.2|13413.6|178
1617824100000|2021-04-07 19:35:00|13419.3|13416.3|13420.6|13414.6|13422.3|13417.7|13418.8|13414.2|143
1617824400000|2021-04-07 19:40:00|13420.7|13414.7|13419|13413|13420.7|13414.9|13416.4|13411.9|194
1617824700000|2021-04-07 19:45:00|13417.5|13414.5|13416.8|13410.8|13418.7|13414.5|13415.2|13410.5|144
1617825000000|2021-04-07 19:50:00|13416.7|13410.7|13416.7|13410.7|13417.2|13412.8|13414.9|13410.3|157
1617825300000|2021-04-07 19:55:00|13416.6|13410.6|13411.7|13405.7|13416.6|13412|13411.4|13405.4|263
1617825600000|2021-04-07 20:00:00|13411.6|13405.6|13411.5|13405.5|13411.9|13405.9|13411.3|13405.3|137
1617825900000|2021-04-07 20:05:00|13411.6|13405.6|13412.1|13406.1|13412.3|13406.3|13411.3|13405.3|85
1617826200000|2021-04-07 20:10:00|13412|13406|13411.8|13405.8|13412.3|13406.3|13411.7|13405.7|83
1617826500000|2021-04-07 20:15:00|13411.9|13405.9|13411.4|13405.4|13412|13406|13411|13405|84
1617826800000|2021-04-07 20:20:00|13411.5|13405.5|13411.6|13405.6|13411.7|13405.7|13410.9|13404.9|77
1617827100000|2021-04-07 20:25:00|13411.8|13405.8|13411.5|13405.5|13412|13407.2|13409.9|13405.2|82
1617827400000|2021-04-07 20:30:00|13411.6|13405.6|13411.5|13405.5|13412.2|13407.3|13410.3|13405.2|92
1617827700000|2021-04-07 20:35:00|13412.3|13406.3|13412.2|13406.2|13412.6|13407.2|13409.6|13404.7|156
1617828000000|2021-04-07 20:40:00|13412|13406|13412.7|13406.7|13413.2|13408|13410.6|13405.6|108
1617828300000|2021-04-07 20:45:00|13412.9|13406.9|13414|13402.2|13415.5|13408.3|13411.2|13399.2|249
1617828600000|2021-04-07 20:50:00|13413.4|13402|13412.7|13406.7|13415.8|13408.3|13410.7|13398.8|547
1617828900000|2021-04-07 20:55:00|13412.9|13406.9|13421.7|13408.7|13422.6|13409.1|13408.8|13395.5|845
1617829200000|2021-04-07 21:00:00|13422.2|13407.4|13417.6|13401.6|13422.7|13408.4|13416.5|13400.5|56
1617829500000|2021-04-07 21:05:00|13417.5|13401.5|13417.8|13403.4|13421.3|13405.3|13415.5|13399.5|92
1617829800000|2021-04-07 21:10:00|13420.3|13404.3|13420|13404|13420.3|13404.3|13415.3|13399.3|92
1617830400000|2021-04-07 21:20:00|13417.5|13401.5|13420|13404|13420|13404|13416.4|13400.4|31
1617830700000|2021-04-07 21:25:00|13418.1|13402.1|13420|13404|13420|13404|13416.9|13400.9|21
1617831000000|2021-04-07 21:30:00|13418.4|13402.4|13420|13404|13420|13404|13416.6|13400.6|132
1617831300000|2021-04-07 21:35:00|13417.4|13401.4|13420|13404|13420|13404|13416.5|13400.5|75
1617831600000|2021-04-07 21:40:00|13417.9|13401.9|13418|13402|13422.2|13406.2|13416|13400|22
1617831900000|2021-04-07 21:45:00|13417.7|13401.7|13416.1|13403.8|13421.4|13405.4|13413.9|13397.9|247
1617832200000|2021-04-07 21:50:00|13414.8|13402.7|13421.8|13407.5|13422.1|13407.6|13414.5|13402.2|161
1617832500000|2021-04-07 21:55:00|13420.2|13406.1|13419|13407.3|13423.6|13409.5|13417.8|13403.9|148
1617832800000|2021-04-07 22:00:00|13419.9|13407.8|13414.6|13407.3|13421.6|13409|13414.2|13405.4|253
1617833100000|2021-04-07 22:05:00|13415.5|13407.2|13414.8|13407.2|13416.3|13408.2|13414.1|13406.6|143
1617833400000|2021-04-07 22:10:00|13414.2|13407.6|13413.4|13407.4|13415.8|13408.5|13413.1|13406.5|120
1617833700000|2021-04-07 22:15:00|13413.5|13407.5|13414.1|13408.1|13415|13408.6|13413.1|13407.1|91
1617834000000|2021-04-07 22:20:00|13413.7|13407.7|13413.6|13407.6|13415.6|13408.6|13413.1|13406.2|106
1617834300000|2021-04-07 22:25:00|13413.8|13407.8|13413.4|13407.4|13414.4|13408.4|13412.8|13406.2|78
1617834600000|2021-04-07 22:30:00|13413.3|13407.3|13412.8|13406.8|13414.2|13408.2|13412.6|13405.9|102
1617834900000|2021-04-07 22:35:00|13413|13407|13412.8|13406.6|13413.9|13407.9|13412.7|13405.5|103
1617835200000|2021-04-07 22:40:00|13412.9|13406.9|13413.4|13407.4|13414|13407.6|13412.7|13406.4|80
1617835500000|2021-04-07 22:45:00|13413.5|13407.5|13413.5|13407.5|13413.6|13407.6|13413|13406.1|80
1617835800000|2021-04-07 22:50:00|13413.4|13407.4|13413.3|13407.3|13414|13407.6|13412.8|13406.2|70
1617836100000|2021-04-07 22:55:00|13413.2|13407.2|13413.6|13407.6|13413.8|13407.8|13412.9|13406.7|65
1617836400000|2021-04-07 23:00:00|13413.5|13407.5|13411.1|13405.1|13413.7|13407.7|13411|13405|90
1617836700000|2021-04-07 23:05:00|13411|13405|13412.2|13406.2|13412.8|13406.8|13410.8|13404.8|92
1617837000000|2021-04-07 23:10:00|13412.1|13406.1|13413.5|13407.5|13414|13408|13412.1|13406.1|115
1617837300000|2021-04-07 23:15:00|13413.3|13407.3|13412.5|13406.5|13413.4|13407.4|13409.4|13404.8|144
1617837600000|2021-04-07 23:20:00|13410.9|13407.9|13411.2|13408.2|13413|13408.6|13410.8|13406.1|54
1617837900000|2021-04-07 23:25:00|13412.7|13406.7|13411.3|13408.3|13413.2|13408.6|13411.2|13406.5|112
1617838200000|2021-04-07 23:30:00|13412.7|13406.7|13411.1|13405.1|13412.9|13408.2|13410.1|13405.1|129
1617838500000|2021-04-07 23:35:00|13411.2|13405.2|13409.8|13403.8|13411.3|13405.3|13409.2|13403.2|122
1617838800000|2021-04-07 23:40:00|13409.9|13403.9|13409.1|13403.1|13410|13404.6|13407.5|13402.8|120
1617839100000|2021-04-07 23:45:00|13409|13403|13407.1|13401.1|13409.3|13404.4|13406.7|13400.7|97
1617839400000|2021-04-07 23:50:00|13407.2|13401.2|13408|13402|13408.7|13404.1|13406.4|13400.4|141
1617839700000|2021-04-07 23:55:00|13408.1|13402.1|13408.2|13402.2|13408.7|13404|13406.4|13401.8|138
1617840000000|2021-04-08 00:00:00|13408.5|13402.5|13411.3|13408.3|13413.3|13408.8|13406.8|13402.4|216
1617840300000|2021-04-08 00:05:00|13413|13407|13412.5|13406.5|13413.5|13409.2|13410.5|13405.9|186
1617840600000|2021-04-08 00:10:00|13412.6|13406.6|13412.6|13406.6|13413.4|13408.9|13410.1|13405.3|193
1617840900000|2021-04-08 00:15:00|13412.7|13406.7|13414.3|13408.3|13414.7|13410.1|13411.1|13406.7|132
1617841200000|2021-04-08 00:20:00|13414.4|13408.4|13413.7|13407.7|13415.5|13411|13412.2|13407.6|114
1617841500000|2021-04-08 00:25:00|13412.3|13409.3|13414.2|13408.2|13414.9|13410.3|13412|13407.4|113
1617841800000|2021-04-08 00:30:00|13412.5|13409.5|13412.4|13409.4|13415.1|13410.3|13412.1|13407.6|147
1617842100000|2021-04-08 00:35:00|13413.9|13407.9|13411.9|13408.9|13414.6|13410|13411.8|13407.4|189
1617842400000|2021-04-08 00:40:00|13411.8|13408.8|13411.9|13408.9|13414|13409.5|13410.9|13406.4|139
1617842700000|2021-04-08 00:45:00|13411.8|13408.8|13410.4|13407.4|13414.2|13409.7|13409.8|13405|237
1617843000000|2021-04-08 00:50:00|13410.3|13407.3|13413.5|13407.5|13414.7|13410.3|13410|13405.5|204
1617843300000|2021-04-08 00:55:00|13413.6|13407.6|13414|13411|13417.9|13413.3|13412.1|13407.5|185
1617843600000|2021-04-08 01:00:00|13413.9|13410.9|13416.6|13410.6|13419.7|13415.2|13413.9|13409.4|329
1617843900000|2021-04-08 01:05:00|13415.2|13412.2|13416.4|13410.4|13417.8|13413.2|13414.1|13409.6|180
1617844200000|2021-04-08 01:10:00|13416.5|13410.5|13418.5|13412.5|13420.1|13415.7|13414.7|13410.4|222
1617844500000|2021-04-08 01:15:00|13418.6|13412.6|13420.6|13417.6|13422.5|13417.9|13417.1|13412.5|267
1617844800000|2021-04-08 01:20:00|13420.5|13417.5|13418.9|13415.9|13422.3|13417.8|13418|13413.5|281
1617845100000|2021-04-08 01:25:00|13419|13416|13419.6|13413.6|13420.6|13416.2|13417.8|13413.4|208
1617845400000|2021-04-08 01:30:00|13419.5|13413.5|13417.3|13411.3|13420.3|13415.9|13415.7|13411.3|255
1617845700000|2021-04-08 01:35:00|13417.4|13411.4|13415.1|13412.1|13417.5|13413.1|13413.8|13409.4|186
1617846000000|2021-04-08 01:40:00|13415.2|13412.2|13415.3|13409.3|13417.1|13412.4|13413.6|13409|184
1617846300000|2021-04-08 01:45:00|13415.5|13409.5|13413.5|13410.5|13415.5|13410.9|13412.6|13408.2|266
1617846600000|2021-04-08 01:50:00|13413.3|13410.3|13412.9|13409.9|13415.3|13410.7|13410.9|13406.3|223
1617846900000|2021-04-08 01:55:00|13412.8|13409.8|13415.1|13409.1|13415.8|13411.3|13412.8|13408.3|220
1617847200000|2021-04-08 02:00:00|13415.2|13409.2|13414.3|13411.3|13416.5|13412.2|13412.9|13408.2|229
1617847500000|2021-04-08 02:05:00|13414.4|13411.4|13413.6|13407.6|13415.7|13411.4|13411.9|13407.4|236
1617847800000|2021-04-08 02:10:00|13412.2|13409.2|13409.8|13406.8|13413.7|13409.2|13409.7|13405.4|131
1617848100000|2021-04-08 02:15:00|13409.9|13406.9|13412.6|13406.6|13413.5|13409.1|13409.8|13406.6|160
1617848400000|2021-04-08 02:20:00|13412.5|13406.5|13412.1|13409.1|13414|13409.8|13411.2|13406.5|200
1617848700000|2021-04-08 02:25:00|13412.2|13409.2|13411.5|13408.5|13413.7|13409.7|13411.2|13406.5|247
1617849000000|2021-04-08 02:30:00|13412.9|13406.9|13412.5|13409.5|13414.1|13409.8|13411.2|13406.7|218
1617849300000|2021-04-08 02:35:00|13412.3|13409.3|13412.3|13409.3|13414.5|13410.1|13412|13407.8|166
1617849600000|2021-04-08 02:40:00|13412.2|13409.2|13412.4|13406.4|13413.3|13409.3|13410|13405.8|160
1617849900000|2021-04-08 02:45:00|13412.6|13406.6|13412.2|13409.2|13414.2|13409.8|13411.1|13406.5|154
1617850200000|2021-04-08 02:50:00|13412.3|13409.3|13409.7|13406.7|13413.3|13409.3|13409.6|13405|113
1617850500000|2021-04-08 02:55:00|13409.6|13406.6|13407.4|13404.4|13411.2|13406.6|13406.8|13402.5|158
1617850800000|2021-04-08 03:00:00|13407.6|13404.6|13406.8|13403.8|13408.9|13404.6|13406.6|13402.5|135
1617851100000|2021-04-08 03:05:00|13406.7|13403.7|13407.3|13404.3|13408.7|13404.6|13406.1|13402.6|128
1617851400000|2021-04-08 03:10:00|13407.4|13404.4|13406.6|13403.6|13408.2|13404.4|13406.5|13402.2|94
1617851700000|2021-04-08 03:15:00|13406.5|13403.5|13405.8|13402.8|13406.5|13403.5|13405.5|13402.5|90
1617852000000|2021-04-08 03:20:00|13405.9|13402.9|13405.8|13402.8|13407.2|13403|13405.6|13401.2|86
1617852300000|2021-04-08 03:25:00|13405.9|13402.9|13406.1|13403.1|13407.6|13403.3|13405.7|13401.6|102
1617852600000|2021-04-08 03:30:00|13405.9|13402.9|13408.4|13402.4|13408.7|13404.2|13405.9|13402.2|170
1617852900000|2021-04-08 03:35:00|13406.9|13403.9|13407.2|13404.2|13408.9|13404.5|13406.7|13402.2|127
1617853200000|2021-04-08 03:40:00|13407.1|13404.1|13407.4|13404.4|13409.2|13404.8|13407|13402.4|123
1617853500000|2021-04-08 03:45:00|13407.3|13404.3|13409.2|13403.2|13409.3|13404.9|13407.3|13402.7|112
1617853800000|2021-04-08 03:50:00|13409.1|13403.1|13408.3|13405.3|13409.6|13405.4|13407.5|13403.1|79
1617854100000|2021-04-08 03:55:00|13408.4|13405.4|13409.4|13403.4|13409.7|13405.4|13407.6|13403.1|97
1617854400000|2021-04-08 04:00:00|13409.5|13403.5|13406.8|13403.8|13409.5|13405.1|13406.7|13402.3|86
1617854700000|2021-04-08 04:05:00|13406.7|13403.7|13408.3|13402.3|13409.7|13405.3|13406.4|13402|162
1617855000000|2021-04-08 04:10:00|13408.2|13402.2|13407.7|13401.7|13408.5|13404|13406|13401.5|176
1617855300000|2021-04-08 04:15:00|13407.8|13401.8|13407.1|13404.1|13408.9|13404.4|13405.9|13401.6|153
1617855600000|2021-04-08 04:20:00|13407|13404|13406.8|13403.8|13408.8|13404.3|13406.6|13402.5|125
1617855900000|2021-04-08 04:25:00|13406.7|13403.7|13406.9|13403.9|13408.4|13404.1|13406.5|13402.2|90
1617856200000|2021-04-08 04:30:00|13406.8|13403.8|13407|13404|13407.1|13404.1|13406.7|13403.7|81
1617856500000|2021-04-08 04:35:00|13407.1|13404.1|13407.2|13404.2|13407.3|13404.3|13406.9|13403.9|59
1617856800000|2021-04-08 04:40:00|13407.4|13404.4|13407.3|13404.3|13407.4|13404.4|13407|13404|63
1617857100000|2021-04-08 04:45:00|13407.2|13404.2|13407.2|13404.2|13408.8|13404.4|13407|13402.7|87
1617857400000|2021-04-08 04:50:00|13407.3|13404.3|13407.2|13404.2|13408.9|13404.4|13407.1|13402.8|60
1617857700000|2021-04-08 04:55:00|13407.1|13404.1|13405.9|13402.9|13408.6|13404.2|13405.7|13401.4|152
1617858000000|2021-04-08 05:00:00|13406.1|13403.1|13405.3|13402.3|13406.7|13403.4|13404.5|13400.4|129
1617858300000|2021-04-08 05:05:00|13405.2|13402.2|13405.7|13402.7|13407.4|13402.9|13404.9|13400.6|115
1617858600000|2021-04-08 05:10:00|13405.6|13402.6|13407.1|13404.1|13408.7|13404.3|13405.6|13401.3|93
1617858900000|2021-04-08 05:15:00|13407|13404|13406.7|13403.7|13408.7|13404.3|13406.7|13402.4|90
1617859200000|2021-04-08 05:20:00|13406.8|13403.8|13407.3|13404.3|13408.8|13404.4|13406.4|13402|116
1617859500000|2021-04-08 05:25:00|13407.2|13404.2|13405.6|13402.6|13408.9|13404.5|13405.6|13401.3|158
1617859800000|2021-04-08 05:30:00|13405.7|13402.7|13405.5|13402.5|13407.4|13402.9|13405|13400.5|187
1617860100000|2021-04-08 05:35:00|13405.8|13402.8|13406.1|13400.1|13407.3|13402.8|13404.8|13400.1|188
1617860400000|2021-04-08 05:40:00|13406|13400|13405.1|13402.1|13407|13402.5|13404.1|13399.7|121
1617860700000|2021-04-08 05:45:00|13406.4|13400.4|13408.9|13402.9|13409|13404.5|13404.5|13400.4|137
1617861000000|2021-04-08 05:50:00|13408.8|13402.8|13409.6|13403.6|13409.6|13405.1|13407.1|13402.6|145
1617861300000|2021-04-08 05:55:00|13409.5|13403.5|13409.8|13403.8|13410|13405.5|13407.9|13403.2|134
1617861600000|2021-04-08 06:00:00|13408.4|13405.4|13408.4|13405.4|13412|13407.7|13407|13402.3|252
1617861900000|2021-04-08 06:05:00|13409.8|13403.8|13411.3|13405.3|13411.4|13406.9|13407.3|13402.9|208
1617862200000|2021-04-08 06:10:00|13411.4|13405.4|13410.4|13407.4|13412.2|13407.6|13409.1|13404.5|188
1617862500000|2021-04-08 06:15:00|13410.2|13407.2|13410.2|13407.2|13412.3|13407.6|13408.9|13404.6|145
1617862800000|2021-04-08 06:20:00|13410.3|13407.3|13409.2|13406.2|13412.5|13407.8|13408.9|13404.4|153
1617863100000|2021-04-08 06:25:00|13409.3|13406.3|13412.2|13406.2|13412.6|13408.2|13409.1|13405.4|197
1617863400000|2021-04-08 06:30:00|13412.1|13406.1|13411.1|13408.1|13412.6|13408.2|13410.5|13406.1|146
1617863700000|2021-04-08 06:35:00|13411|13408|13413.6|13410.6|13415.7|13411.3|13410.9|13406.7|237
1617864000000|2021-04-08 06:40:00|13413.7|13410.7|13412|13409|13414.8|13411.3|13411.9|13407.7|243
1617864300000|2021-04-08 06:45:00|13411.9|13408.9|13410.8|13407.8|13413.2|13409.1|13410.7|13406.1|225
1617864600000|2021-04-08 06:50:00|13410.7|13407.7|13409.9|13403.9|13412.4|13408|13408.3|13403.9|269
1617864900000|2021-04-08 06:55:00|13408.4|13405.4|13405.6|13402.6|13409.9|13405.5|13405.5|13401.1|316
1617865200000|2021-04-08 07:00:00|13405.5|13402.5|13405.2|13402.2|13408.5|13404.1|13404.7|13400.2|259
1617865500000|2021-04-08 07:05:00|13405.1|13402.1|13402.9|13399.9|13405.9|13402.3|13402.6|13398.3|218
1617865800000|2021-04-08 07:10:00|13402.8|13399.8|13401.9|13395.9|13404.4|13400|13399.5|13395.1|249
1617866100000|2021-04-08 07:15:00|13400.4|13397.4|13400|13397|13403|13398.2|13399.6|13395.6|179
1617866400000|2021-04-08 07:20:00|13400.1|13397.1|13402.8|13399.8|13404.1|13400.1|13399.8|13395.4|194
1617866700000|2021-04-08 07:25:00|13402.7|13399.7|13408|13402|13408.6|13404.1|13402.5|13398.1|315
1617867000000|2021-04-08 07:30:00|13408.1|13402.1|13409.1|13403.1|13410.4|13405.8|13406.8|13402|195
1617867300000|2021-04-08 07:35:00|13407.6|13404.6|13406.1|13403.1|13408.8|13404.7|13405|13400.5|259
1617867600000|2021-04-08 07:40:00|13406.2|13403.2|13406.5|13403.5|13408.8|13404.5|13405|13400.4|200
1617867900000|2021-04-08 07:45:00|13406.6|13403.6|13407.5|13404.5|13409.4|13404.9|13406.4|13402.1|200
1617868200000|2021-04-08 07:50:00|13407.4|13404.4|13406.7|13403.7|13409.1|13404.9|13406.6|13402.6|183
1617868500000|2021-04-08 07:55:00|13406.6|13403.6|13402.3|13399.3|13407.6|13403.6|13402.1|13397.9|318
1617868800000|2021-04-08 08:00:00|13402.4|13399.4|13405.7|13402.7|13408.2|13403.7|13402.3|13398.4|228
1617869100000|2021-04-08 08:05:00|13405.9|13402.9|13410.5|13404.5|13410.5|13405.8|13404.7|13400.4|263
1617869400000|2021-04-08 08:10:00|13410.4|13404.4|13410|13407|13412.3|13408.5|13407.3|13402.9|287
1617869700000|2021-04-08 08:15:00|13409.9|13406.9|13410.4|13407.4|13412.3|13408|13409.4|13405.1|176
1617870000000|2021-04-08 08:20:00|13410.5|13407.5|13406.7|13403.7|13411.6|13407.7|13406.2|13401.8|237
1617870300000|2021-04-08 08:25:00|13406.6|13403.6|13405.7|13402.7|13407.5|13403.9|13404.9|13401.1|154
1617870600000|2021-04-08 08:30:00|13405.6|13402.6|13410.9|13404.9|13411.9|13407.5|13405.6|13401.4|169
1617870900000|2021-04-08 08:35:00|13410.7|13404.7|13409.4|13403.4|13411.3|13407.8|13407.1|13402.6|258
1617871200000|2021-04-08 08:40:00|13409.3|13403.3|13410.5|13407.5|13412.3|13408|13408.1|13403.3|254
1617871500000|2021-04-08 08:45:00|13410.6|13407.6|13412.4|13406.4|13415.9|13411.4|13410.4|13406.4|265
1617871800000|2021-04-08 08:50:00|13412.3|13406.3|13411.1|13408.1|13412.9|13408.5|13410.3|13406|205
1617872100000|2021-04-08 08:55:00|13411|13408|13408.4|13405.4|13414.2|13409.9|13408.3|13404.2|293
1617872400000|2021-04-08 09:00:00|13408.2|13405.2|13408.1|13405.1|13410.6|13406|13407.2|13402.9|176
1617872700000|2021-04-08 09:05:00|13408|13405|13410.1|13407.1|13412.2|13407.2|13407.5|13403.3|284
1617873000000|2021-04-08 09:10:00|13410|13407|13410.9|13407.9|13412.8|13408.2|13409.7|13405.2|211
1617873300000|2021-04-08 09:15:00|13411|13408|13411.7|13408.7|13413.4|13409|13410.4|13405.8|162
1617873600000|2021-04-08 09:20:00|13411.8|13408.8|13412.2|13409.2|13412.2|13409.2|13411.5|13408.5|104
1617873900000|2021-04-08 09:25:00|13412.1|13409.1|13413.1|13410.1|13415.4|13410.8|13411.6|13408.6|146
1617874200000|2021-04-08 09:30:00|13413.2|13410.2|13411.4|13408.4|13414.1|13410.5|13410.3|13406.7|189
1617874500000|2021-04-08 09:35:00|13411.3|13408.3|13410.2|13407.2|13412.7|13408.4|13409.5|13405.1|168
1617874800000|2021-04-08 09:40:00|13410.3|13407.3|13410.1|13407.1|13411.8|13407.8|13409.9|13405.8|150
1617875100000|2021-04-08 09:45:00|13410|13407|13410.8|13407.8|13412.2|13407.9|13409.6|13405.1|195
1617875400000|2021-04-08 09:50:00|13410.9|13407.9|13413.9|13410.9|13415.6|13411|13410.4|13405.9|243
1617875700000|2021-04-08 09:55:00|13415.4|13409.4|13412.2|13409.2|13415.4|13410.8|13411.3|13406.8|163
1617876000000|2021-04-08 10:00:00|13413.7|13407.7|13416.2|13410.2|13417.8|13413.3|13412|13407.2|230
1617876300000|2021-04-08 10:05:00|13414.7|13411.7|13414.9|13411.9|13417.2|13412.9|13414.7|13410.5|106
1617876600000|2021-04-08 10:10:00|13415|13412|13414.1|13411.1|13416.6|13412.2|13413.9|13409.5|90
1617876900000|2021-04-08 10:15:00|13414.2|13411.2|13415|13412|13416.3|13412.1|13414|13409.5|65
1617877200000|2021-04-08 10:20:00|13416.6|13410.6|13414.2|13411.2|13416.6|13412.1|13413.3|13408.9|115
1617877500000|2021-04-08 10:25:00|13414.1|13411.1|13413.3|13407.3|13415.6|13411.3|13411.7|13407.1|127
1617877800000|2021-04-08 10:30:00|13413.2|13407.2|13412|13409|13413.9|13409.3|13411.7|13407|120
1617878100000|2021-04-08 10:35:00|13412.1|13409.1|13413.7|13410.7|13415.4|13411|13412|13408.4|118
1617878400000|2021-04-08 10:40:00|13413.6|13410.6|13415.4|13409.4|13415.6|13411|13413.5|13409.1|72
1617878700000|2021-04-08 10:45:00|13415.5|13409.5|13414.7|13408.7|13415.7|13411.2|13412.8|13408.2|126
1617879000000|2021-04-08 10:50:00|13413.2|13410.2|13413.9|13410.9|13415.7|13411.1|13412.9|13408.3|144
1617879300000|2021-04-08 10:55:00|13414|13411|13415|13412|13416.5|13412.1|13413.5|13409|171
1617879600000|2021-04-08 11:00:00|13415.2|13412.2|13414.9|13411.9|13417.3|13413|13414.9|13410.2|176
1617879900000|2021-04-08 11:05:00|13415|13412|13414|13411|13416.8|13412.4|13413.7|13409.2|171
1617880200000|2021-04-08 11:10:00|13415.5|13409.5|13413.9|13410.9|13416.2|13411.6|13413.4|13409.2|131
1617880500000|2021-04-08 11:15:00|13414|13411|13411.6|13408.6|13415.6|13411.2|13411.5|13407|155
1617880800000|2021-04-08 11:20:00|13411.7|13408.7|13411.4|13405.4|13412.7|13408.7|13409.6|13405.2|182
1617881100000|2021-04-08 11:25:00|13411.3|13405.3|13409.4|13406.4|13411.4|13406.7|13408.2|13403.5|168
1617881400000|2021-04-08 11:30:00|13409.5|13406.5|13407.6|13401.6|13411.4|13406.7|13407|13401.5|142
1617881700000|2021-04-08 11:35:00|13407.7|13401.7|13407.3|13401.3|13407.9|13403|13404.9|13400|199
1617882000000|2021-04-08 11:40:00|13407.4|13401.4|13406.4|13403.4|13408|13403.4|13405.7|13401.2|164
1617882300000|2021-04-08 11:45:00|13406.2|13403.2|13404.3|13401.3|13408.7|13404.1|13404.2|13399.8|197
1617882600000|2021-04-08 11:50:00|13404.4|13401.4|13403.8|13400.8|13407.4|13402.7|13402.6|13398.1|292
1617882900000|2021-04-08 11:55:00|13403.6|13400.6|13401.4|13398.4|13405.5|13400.8|13400.5|13396.2|188
1617883200000|2021-04-08 12:00:00|13401.7|13398.7|13403.3|13397.3|13405.6|13401|13400.9|13396.4|255
1617883500000|2021-04-08 12:05:00|13403.2|13397.2|13404.9|13398.9|13405|13400.1|13401.9|13396.4|200
1617883800000|2021-04-08 12:10:00|13404.8|13398.8|13408.2|13402.2|13408.5|13404|13403.2|13398.7|234
1617884100000|2021-04-08 12:15:00|13408|13402|13407.8|13401.8|13408.3|13404.1|13405.6|13400.9|159
1617884400000|2021-04-08 12:20:00|13406.2|13403.2|13407.6|13401.6|13408.1|13403.8|13404.8|13400.2|215
1617884700000|2021-04-08 12:25:00|13407.7|13401.7|13408.3|13398.8|13408.3|13402.7|13403.9|13396.7|190
1617885000000|2021-04-08 12:30:00|13408.2|13398.3|13402.6|13396.6|13408.3|13400.1|13401.5|13395.7|323
1617885300000|2021-04-08 12:35:00|13402.5|13396.5|13402.3|13396.3|13404.2|13399.1|13401.1|13396|258
1617885600000|2021-04-08 12:40:00|13402.4|13396.4|13402.9|13396.9|13403|13397.5|13399.6|13394.5|238
1617885900000|2021-04-08 12:45:00|13402.8|13396.8|13403.8|13397.8|13404.2|13399.6|13401.2|13396.3|221
1617886200000|2021-04-08 12:50:00|13403.9|13397.9|13400.7|13394.7|13403.9|13398.5|13398.5|13394|247
1617886500000|2021-04-08 12:55:00|13400.6|13394.6|13400.3|13394.3|13400.6|13395.7|13397.5|13393|201
1617886800000|2021-04-08 13:00:00|13400.4|13394.4|13402.4|13396.4|13403.4|13398.3|13398.6|13393.8|205
1617887100000|2021-04-08 13:05:00|13402.3|13396.3|13401.7|13395.7|13402.3|13397.2|13398.9|13394.3|191
1617887400000|2021-04-08 13:10:00|13401.5|13395.5|13403.3|13397.3|13403.5|13399|13399.3|13394.7|200
1617887700000|2021-04-08 13:15:00|13403.4|13397.4|13404|13398|13404|13399.1|13401.1|13396.5|138
1617888000000|2021-04-08 13:20:00|13404.2|13398.2|13404.9|13398.9|13406.3|13401.6|13403|13398.1|218
1617888300000|2021-04-08 13:25:00|13405|13399|13404.7|13398.7|13405|13400.6|13402.3|13398|156
1617888600000|2021-04-08 13:30:00|13404.8|13398.8|13406.1|13400.1|13406.5|13401.9|13401.5|13396.9|292
1617888900000|2021-04-08 13:35:00|13406.2|13400.2|13405.3|13399.3|13408.4|13403.9|13403.5|13399.1|227
1617889200000|2021-04-08 13:40:00|13403.8|13400.8|13405|13399|13406.6|13402.2|13403.5|13398.8|191
1617889500000|2021-04-08 13:45:00|13405.1|13399.1|13405.1|13399.1|13406|13401.5|13402.8|13398.4|184
1617889800000|2021-04-08 13:50:00|13405.2|13399.2|13399.8|13393.8|13405.6|13400.8|13398.8|13393.2|223
1617890100000|2021-04-08 13:55:00|13399.7|13393.7|13402|13396|13402.5|13397.9|13397.1|13392.7|267
1617890400000|2021-04-08 14:00:00|13402.1|13396.1|13399.4|13393.4|13403.2|13398.8|13397.8|13392.7|322
1617890700000|2021-04-08 14:05:00|13399.5|13393.5|13400.6|13394.6|13402|13397.6|13397|13392.5|327
1617891000000|2021-04-08 14:10:00|13400.4|13394.4|13401.6|13395.6|13402|13397.1|13396.8|13392.1|322
1617891300000|2021-04-08 14:15:00|13401.4|13395.4|13402.7|13399.7|13404.3|13400.1|13399.2|13394.6|331
1617891600000|2021-04-08 14:20:00|13402.6|13399.6|13401.8|13398.8|13404.9|13400.2|13401.1|13396.4|356
1617891900000|2021-04-08 14:25:00|13403.8|13397.8|13403.8|13397.8|13405.5|13401.1|13401.4|13397|294
1617892200000|2021-04-08 14:30:00|13402.3|13399.3|13400.8|13397.8|13404.2|13399.8|13400.1|13395.7|345
1617892500000|2021-04-08 14:35:00|13400.7|13397.7|13404.4|13398.4|13404.8|13399.4|13400.4|13395.8|319
1617892800000|2021-04-08 14:40:00|13404.5|13398.5|13403.7|13397.7|13405.3|13400.6|13401.8|13397.3|322
1617893100000|2021-04-08 14:45:00|13403.6|13397.6|13402.9|13399.9|13405.4|13401.1|13401.4|13396.9|332
1617893400000|2021-04-08 14:50:00|13402.8|13399.8|13404.7|13401.7|13407.2|13402.6|13402.4|13397.4|269
1617893700000|2021-04-08 14:55:00|13404.9|13401.9|13407.7|13401.7|13410.6|13406.2|13404.7|13400.4|275
1617894000000|2021-04-08 15:00:00|13407.6|13401.6|13405.4|13402.4|13410.4|13405.3|13405.3|13400.7|318
1617894300000|2021-04-08 15:05:00|13405.3|13402.3|13405.7|13399.7|13407.3|13402.9|13404.8|13399.7|187
1617894600000|2021-04-08 15:10:00|13405.6|13399.6|13404.2|13401.2|13406.3|13401.7|13404.1|13399.6|152
1617894900000|2021-04-08 15:15:00|13404.3|13401.3|13405|13402|13407.2|13402.9|13404.3|13400.1|184
1617895200000|2021-04-08 15:20:00|13404.9|13401.9|13405.7|13402.7|13408.8|13403.9|13404.7|13400.9|167
1617895500000|2021-04-08 15:25:00|13405.8|13402.8|13405.2|13402.2|13406.6|13403|13404.9|13400.6|135
1617895800000|2021-04-08 15:30:00|13405.3|13402.3|13406.1|13403.1|13406.7|13403.3|13404.6|13400.7|204
1617896100000|2021-04-08 15:35:00|13406|13403|13406.4|13403.4|13407.5|13403.4|13405.3|13401.4|197
1617896400000|2021-04-08 15:40:00|13406.3|13403.3|13406.1|13403.1|13407.8|13403.4|13405.3|13401|171
1617896700000|2021-04-08 15:45:00|13407.6|13401.6|13408.2|13402.2|13408.2|13404.1|13405.8|13401.5|220
1617897000000|2021-04-08 15:50:00|13408.1|13402.1|13405.5|13402.5|13408.2|13403.8|13405.4|13400.9|156
1617897300000|2021-04-08 15:55:00|13405.4|13402.4|13407|13401|13407.6|13403.7|13405.3|13401|123
1617897600000|2021-04-08 16:00:00|13407.1|13401.1|13405.8|13402.8|13408|13403|13405.4|13401|185
1617897900000|2021-04-08 16:05:00|13405.9|13402.9|13404.7|13401.7|13407.9|13403.5|13404.2|13400|228
1617898200000|2021-04-08 16:10:00|13404.6|13401.6|13399.4|13396.4|13406.1|13401.7|13399.2|13394.7|297
1617898500000|2021-04-08 16:15:00|13399.3|13396.3|13399.7|13393.7|13401.5|13396.8|13397.9|13392.7|214
1617898800000|2021-04-08 16:20:00|13399.6|13393.6|13397.3|13394.3|13400.3|13395.8|13397.2|13392.4|170
1617899100000|2021-04-08 16:25:00|13397.4|13394.4|13396.8|13393.8|13398.7|13394.5|13396.5|13392.4|173
1617899400000|2021-04-08 16:30:00|13396.7|13393.7|13397.1|13394.1|13399.1|13394.3|13396.4|13392.1|168
1617899700000|2021-04-08 16:35:00|13397.2|13394.2|13397.9|13394.9|13400|13395.4|13396.5|13392|209
1617900000000|2021-04-08 16:40:00|13398|13395|13399|13396|13400.8|13396.6|13397.4|13393.3|176
1617900300000|2021-04-08 16:45:00|13399.1|13396.1|13400|13397|13401.6|13397.3|13399|13394.5|178
1617900600000|2021-04-08 16:50:00|13400.2|13397.2|13400.6|13397.6|13402.2|13397.8|13398.9|13394.8|211
1617900900000|2021-04-08 16:55:00|13400.5|13397.5|13402.3|13399.3|13404.1|13399.5|13400.2|13395.6|204
1617901200000|2021-04-08 17:00:00|13402.4|13399.4|13401.3|13398.3|13404.5|13400.1|13401|13396.5|235
1617901500000|2021-04-08 17:05:00|13401.4|13398.4|13401.8|13398.8|13403.4|13399.1|13401|13396.5|130
1617901800000|2021-04-08 17:10:00|13401.9|13398.9|13402|13399|13404.3|13400|13401.7|13397.2|124
1617902100000|2021-04-08 17:15:00|13402.1|13399.1|13402|13399|13404.2|13399.9|13401.5|13397.1|130
1617902400000|2021-04-08 17:20:00|13401.9|13398.9|13401.3|13398.3|13403.4|13399.4|13401.2|13397.4|121
1617902700000|2021-04-08 17:25:00|13401.4|13398.4|13401.8|13398.8|13403.6|13399.2|13401.3|13397|125
1617903000000|2021-04-08 17:30:00|13401.9|13398.9|13400.8|13397.8|13403|13398.9|13400.8|13396.7|132
1617903300000|2021-04-08 17:35:00|13400.9|13397.9|13401.2|13398.2|13403.2|13399|13400.8|13396.5|92
1617903600000|2021-04-08 17:40:00|13401.1|13398.1|13402.1|13399.1|13403.4|13399.1|13400.7|13396.3|132
1617903900000|2021-04-08 17:45:00|13402.3|13399.3|13401.8|13398.8|13403.8|13399.4|13401.2|13397|113
1617904200000|2021-04-08 17:50:00|13401.9|13398.9|13401.5|13398.5|13403.4|13399|13401.2|13396.8|128
1617904500000|2021-04-08 17:55:00|13401.6|13398.6|13403|13400|13404.1|13400.1|13401.6|13397.3|148
1617904800000|2021-04-08 18:00:00|13402.9|13399.9|13402.9|13399.9|13405.3|13400.9|13402.7|13398.1|189
1617905100000|2021-04-08 18:05:00|13402.8|13399.8|13403.8|13400.8|13405.3|13400.8|13402.7|13398.1|149
1617905400000|2021-04-08 18:10:00|13403.9|13400.9|13402.9|13399.9|13405.3|13401|13402.7|13398.3|149
1617905700000|2021-04-08 18:15:00|13402.8|13399.8|13403.7|13400.7|13405.8|13401.1|13402.5|13399|126
1617906000000|2021-04-08 18:20:00|13403.8|13400.8|13403.1|13400.1|13405.6|13401.4|13402.6|13398.5|94
1617906300000|2021-04-08 18:25:00|13403|13400|13402.4|13399.4|13405.1|13400.6|13402.2|13397.6|80
1617906600000|2021-04-08 18:30:00|13402.5|13399.5|13403|13400|13404|13400.2|13401.8|13397.8|113
1617906900000|2021-04-08 18:35:00|13403.1|13400.1|13402.5|13399.5|13403.1|13400.1|13402.4|13399.4|146
1617907200000|2021-04-08 18:40:00|13402.6|13399.6|13404|13401|13405.4|13401|13402.3|13398.2|104
1617907500000|2021-04-08 18:45:00|13403.9|13400.9|13404.7|13401.7|13406.5|13402|13403.9|13399.5|100
1617907800000|2021-04-08 18:50:00|13404.6|13401.6|13404|13401|13406.4|13402.1|13403.5|13398.8|120
1617908100000|2021-04-08 18:55:00|13404.1|13401.1|13402.8|13399.8|13405.6|13401.1|13402.6|13397.9|185
1617908400000|2021-04-08 19:00:00|13403|13400|13404.8|13398.8|13405.7|13400.9|13402.5|13398.3|188
1617908700000|2021-04-08 19:05:00|13403.3|13400.3|13405.4|13399.4|13406|13401.2|13403.2|13399|128
1617909000000|2021-04-08 19:10:00|13404|13401|13406.7|13400.7|13407.3|13402.7|13403.8|13399.2|133
1617909300000|2021-04-08 19:15:00|13406.8|13400.8|13405.8|13399.8|13406.8|13402|13404.3|13399.7|148
1617909600000|2021-04-08 19:20:00|13405.9|13399.9|13407.6|13401.6|13407.7|13403|13404.8|13399.8|115
1617909900000|2021-04-08 19:25:00|13407.7|13401.7|13410|13404|13410.3|13405.7|13406|13401.6|174
1617910200000|2021-04-08 19:30:00|13409.7|13403.7|13409.8|13403.8|13411|13405.9|13408.4|13403.7|99
1617910500000|2021-04-08 19:35:00|13408.2|13405.2|13408.2|13405.2|13409.9|13405.5|13408|13403.6|85
1617910800000|2021-04-08 19:40:00|13408.3|13405.3|13409.7|13403.7|13409.7|13405.3|13407.1|13402.7|90
1617911100000|2021-04-08 19:45:00|13409.8|13403.8|13409.2|13406.2|13411|13406.3|13408|13403.6|116
1617911400000|2021-04-08 19:50:00|13409|13406|13409|13406|13410.8|13406.4|13408.6|13404.2|129
1617911700000|2021-04-08 19:55:00|13409.6|13403.6|13406.9|13400.9|13409.7|13404.5|13405.6|13400.9|197
1617912000000|2021-04-08 20:00:00|13407|13401|13408.6|13402.6|13409.1|13403.1|13407|13401|129
1617912300000|2021-04-08 20:05:00|13408.5|13402.5|13407.4|13401.4|13408.6|13402.6|13407.4|13401.4|78
1617912600000|2021-04-08 20:10:00|13407.7|13401.7|13405.6|13399.6|13407.7|13401.7|13405.4|13399.4|100
1617912900000|2021-04-08 20:15:00|13405.7|13399.7|13405.6|13399.6|13406.1|13401.4|13404.1|13399.2|78
1617913200000|2021-04-08 20:20:00|13405.7|13399.7|13405.7|13399.7|13406.3|13400.3|13405.2|13399.2|269
1617913500000|2021-04-08 20:25:00|13405.6|13399.6|13405.7|13399.7|13406|13400|13405.3|13399.3|77
1617913800000|2021-04-08 20:30:00|13405.6|13399.6|13405.1|13399.1|13405.8|13399.8|13404.4|13398.4|105
1617914100000|2021-04-08 20:35:00|13405.2|13399.2|13405|13399|13405.6|13399.6|13404.3|13398.3|94
1617914400000|2021-04-08 20:40:00|13404.8|13398.8|13405.6|13399.6|13405.9|13401.2|13404.2|13398.3|70
1617914700000|2021-04-08 20:45:00|13405.5|13399.5|13404|13398|13407.5|13401.5|13402.2|13396|375
1617915000000|2021-04-08 20:50:00|13403.9|13397.9|13404.3|13398.3|13404.9|13398.9|13402.5|13396.5|165
1617915300000|2021-04-08 20:55:00|13403.9|13397.9|13407.3|13400.2|13408.7|13400.4|13402.3|13393.1|454
1617915600000|2021-04-08 21:00:00|13407.4|13399.8|13409.6|13399.7|13409.8|13400.5|13407.4|13398.7|48
1617915900000|2021-04-08 21:05:00|13407|13400|13407.6|13400.6|13412|13402.1|13406.4|13396.5|114
1617916200000|2021-04-08 21:10:00|13407.4|13400.4|13408.4|13399.3|13412.6|13402.1|13406.4|13396.8|144
1617916500000|2021-04-08 21:15:00|13409|13399|13407.1|13394.7|13411.7|13401|13405.5|13393.9|143
1617916800000|2021-04-08 21:20:00|13407.9|13393.2|13401.1|13394.3|13408.6|13396.1|13401.1|13392.2|171
1617917100000|2021-04-08 21:25:00|13401.3|13394.6|13405.3|13396.8|13408.5|13398.3|13400.5|13393.3|126
1617917400000|2021-04-08 21:30:00|13405.5|13396.6|13406.9|13395.8|13408.9|13398.3|13405|13395.5|121
1617917700000|2021-04-08 21:35:00|13406.3|13396.8|13408.1|13395.5|13409.4|13399.2|13405.1|13395.2|172
1617918000000|2021-04-08 21:40:00|13407.7|13396.3|13408.7|13395.7|13408.9|13400.4|13405.2|13394.9|167
1617918300000|2021-04-08 21:45:00|13406.9|13394.5|13407|13399.4|13410.7|13402.4|13406.1|13393.3|128
1617918600000|2021-04-08 21:50:00|13408.6|13401.7|13407.4|13399.8|13410.4|13402.4|13406|13398.6|98
1617918900000|2021-04-08 21:55:00|13407.5|13400.6|13408.7|13400|13410.4|13401.9|13406|13398.4|127
1617919200000|2021-04-08 22:00:00|13408.3|13400.2|13406.4|13400.4|13408.4|13400.8|13405.1|13397.8|174
1617919500000|2021-04-08 22:05:00|13406.9|13400.2|13406.9|13400.1|13407.5|13401|13405.4|13399.4|122
1617919800000|2021-04-08 22:10:00|13406.2|13400.2|13407.3|13400.6|13407.6|13401.1|13405.7|13399.6|99
1617920100000|2021-04-08 22:15:00|13406.2|13400.2|13407|13400.7|13407.6|13401.3|13405.6|13399.4|114
1617920400000|2021-04-08 22:20:00|13406.1|13400.1|13407.6|13401.5|13408.1|13401.5|13405.6|13399.6|103
1617920700000|2021-04-08 22:25:00|13406.2|13400.2|13407.1|13400.3|13407.9|13401.7|13405.9|13399.9|147
1617921000000|2021-04-08 22:30:00|13406.4|13400.4|13406.8|13400.8|13408.3|13402.2|13406|13400|113
1617921300000|2021-04-08 22:35:00|13406.9|13400.9|13407|13401|13408|13402|13406|13400|128
1617921600000|2021-04-08 22:40:00|13406.7|13400.7|13408.2|13402.2|13408.6|13402.4|13406.5|13400.5|109
1617921900000|2021-04-08 22:45:00|13408.3|13402.3|13407.7|13401.7|13409|13403|13406.9|13400.9|104
1617922200000|2021-04-08 22:50:00|13407.3|13401.3|13403.9|13397.9|13407.6|13401.6|13403.6|13397.6|131
1617922500000|2021-04-08 22:55:00|13404.1|13398.1|13403.5|13397.5|13404.9|13398.9|13403.2|13397.2|117
1617922800000|2021-04-08 23:00:00|13403.6|13397.6|13405.3|13399.3|13405.7|13399.7|13402.9|13396.9|170
1617923100000|2021-04-08 23:05:00|13405.1|13399.1|13404.5|13398.5|13406|13400|13404.2|13398.2|130
1617923400000|2021-04-08 23:10:00|13404.7|13398.7|13403.6|13397.6|13405|13399|13403.1|13397.1|121
1617923700000|2021-04-08 23:15:00|13403.9|13397.9|13403.3|13397.3|13404.5|13398.5|13403.2|13397.2|118
1617924000000|2021-04-08 23:20:00|13403.5|13397.5|13405|13399|13405.1|13399.2|13401.8|13397.4|130
1617924300000|2021-04-08 23:25:00|13404.9|13398.9|13403.3|13397.3|13404.9|13398.9|13403.3|13397.3|184
1617924600000|2021-04-08 23:30:00|13403.9|13397.9|13402.6|13396.6|13403.9|13397.9|13402.2|13396.2|141
1617924900000|2021-04-08 23:35:00|13402.7|13396.7|13402.9|13396.9|13403.1|13398.5|13401.1|13396.6|79
1617925200000|2021-04-08 23:40:00|13402.8|13396.8|13402.6|13396.6|13402.9|13398.5|13400.5|13395.8|236
1617925500000|2021-04-08 23:45:00|13402.7|13396.7|13401.7|13395.7|13403|13398.2|13400|13395.6|173
1617925800000|2021-04-08 23:50:00|13400.1|13397.1|13401.1|13395.1|13401.9|13397.1|13399|13394.4|127
1617926100000|2021-04-08 23:55:00|13400.9|13394.9|13399.6|13396.6|13401.4|13396.8|13399.1|13394.7|73
1617926400000|2021-04-09 00:00:00|13401.3|13395.3|13395.4|13392.4|13401.4|13396.7|13395.2|13391.2|181
1617926700000|2021-04-09 00:05:00|13395.3|13392.3|13394|13391|13396.4|13392.6|13393.3|13389.3|201
1617927000000|2021-04-09 00:10:00|13395.6|13389.6|13395.2|13392.2|13397.9|13394|13394.8|13389.6|166
1617927300000|2021-04-09 00:15:00|13395.1|13392.1|13397|13394|13397.4|13394|13395.1|13391.1|127
1617927600000|2021-04-09 00:20:00|13396.9|13393.9|13398.1|13395.1|13399.5|13395.1|13396.7|13392.9|90
1617927900000|2021-04-09 00:25:00|13398|13395|13398.4|13395.4|13400.4|13395.9|13398|13393.5|106
1617928200000|2021-04-09 00:30:00|13398.5|13395.5|13397|13394|13400.9|13396.5|13396.6|13392.3|157
1617928500000|2021-04-09 00:35:00|13397.1|13394.1|13394.8|13391.8|13398.7|13394.5|13394.1|13389.5|189
1617928800000|2021-04-09 00:40:00|13394.6|13391.6|13394.7|13391.7|13396.3|13392|13394.4|13390.2|73
1617929100000|2021-04-09 00:45:00|13394.8|13391.8|13395.2|13392.2|13397|13392.7|13394.7|13390.5|142
1617929400000|2021-04-09 00:50:00|13395.3|13392.3|13395.6|13389.6|13396.9|13392.7|13394|13389.5|140
1617929700000|2021-04-09 00:55:00|13394.1|13391.1|13392.9|13389.9|13394.1|13391.1|13392.7|13389.7|112
1617930000000|2021-04-09 01:00:00|13393|13390|13394.1|13391.1|13396.6|13393|13392.8|13389.2|252
1617930300000|2021-04-09 01:05:00|13394.2|13391.2|13394.9|13391.9|13396.5|13392.2|13394|13390.2|186
1617930600000|2021-04-09 01:10:00|13394.8|13391.8|13396.3|13390.3|13396.5|13392.1|13394.6|13390.2|151
1617930900000|2021-04-09 01:15:00|13396.5|13390.5|13399|13393|13400.5|13395.9|13394.7|13390.1|207
1617931200000|2021-04-09 01:20:00|13397.5|13394.5|13397.8|13391.8|13399.4|13394.9|13395.8|13391.4|224
1617931500000|2021-04-09 01:25:00|13397.9|13391.9|13398.5|13392.5|13399|13394.3|13396.3|13391.8|185
1617931800000|2021-04-09 01:30:00|13398.6|13392.6|13398.1|13395.1|13400.4|13395.8|13396.8|13392.1|221
1617932100000|2021-04-09 01:35:00|13398|13395|13400.6|13394.6|13403.5|13398.9|13397.8|13393.2|254
1617932400000|2021-04-09 01:40:00|13400.5|13394.5|13401.9|13398.9|13403.6|13399.3|13399.1|13394.5|164
1617932700000|2021-04-09 01:45:00|13401.8|13398.8|13399.7|13396.7|13403.7|13399.4|13399.7|13395.5|184
1617933000000|2021-04-09 01:50:00|13399.8|13396.8|13398.8|13395.8|13401.1|13396.8|13397.9|13393.5|128
1617933300000|2021-04-09 01:55:00|13398.7|13395.7|13398.3|13395.3|13400.3|13396.1|13397.8|13393.7|128
1617933600000|2021-04-09 02:00:00|13398.4|13395.4|13400.1|13397.1|13401.5|13397.2|13398.4|13393.9|104
1617933900000|2021-04-09 02:05:00|13400|13397|13401.7|13398.7|13403.2|13398.7|13399.8|13395.6|110
1617934200000|2021-04-09 02:10:00|13401.9|13398.9|13403.2|13400.2|13407.6|13403|13401.9|13397.5|230
1617934500000|2021-04-09 02:15:00|13403.3|13400.3|13403.5|13400.5|13405|13400.7|13403|13398.5|136
1617934800000|2021-04-09 02:20:00|13403.6|13400.6|13403.7|13397.7|13405.2|13400.8|13401|13396.1|173
1617935100000|2021-04-09 02:25:00|13403.6|13397.6|13403.5|13400.5|13405.3|13400.9|13401.8|13397.3|127
1617935400000|2021-04-09 02:30:00|13403.6|13400.6|13402.6|13399.6|13405.2|13400.8|13402.3|13397.7|156
1617935700000|2021-04-09 02:35:00|13404.2|13398.2|13403.7|13400.7|13405.2|13400.7|13402.2|13397.7|140
1617936000000|2021-04-09 02:40:00|13403.6|13400.6|13404.2|13401.2|13407.6|13403.2|13403.6|13399.6|211
1617936300000|2021-04-09 02:45:00|13404.1|13401.1|13403.6|13400.6|13406.2|13401.9|13403.6|13399.8|154
1617936600000|2021-04-09 02:50:00|13403.7|13400.7|13405.5|13402.5|13406.4|13402.7|13403.7|13399.2|114
1617936900000|2021-04-09 02:55:00|13405.4|13402.4|13405.4|13402.4|13407.4|13403.2|13404.7|13400.8|134
1617937200000|2021-04-09 03:00:00|13405.2|13402.2|13404.5|13401.5|13408.1|13403.7|13404.5|13400.2|154
1617937500000|2021-04-09 03:05:00|13404.6|13401.6|13404.4|13401.4|13406.1|13401.6|13404.2|13399.9|83
1617937800000|2021-04-09 03:10:00|13404.5|13401.5|13404|13401|13406|13402.2|13403.9|13399.9|79
1617938100000|2021-04-09 03:15:00|13404.1|13401.1|13400.6|13397.6|13404.1|13401.1|13400.6|13396.4|154
1617938400000|2021-04-09 03:20:00|13400.7|13397.7|13401.8|13398.8|13402.7|13399.4|13400.5|13396.3|219
1617938700000|2021-04-09 03:25:00|13401.7|13398.7|13399.4|13396.4|13401.7|13398.7|13399.3|13396.3|138
1617939000000|2021-04-09 03:30:00|13399.6|13396.6|13401.7|13398.7|13403.4|13399.2|13399.5|13396|197
1617939300000|2021-04-09 03:35:00|13401.8|13398.8|13400.6|13397.6|13404.1|13399.2|13400.1|13395.4|148
1617939600000|2021-04-09 03:40:00|13400.5|13397.5|13397.8|13394.8|13402.4|13397.8|13397.8|13393.8|139
1617939900000|2021-04-09 03:45:00|13399.4|13393.4|13399|13396|13400.4|13396.2|13398|13393.4|110
1617940200000|2021-04-09 03:50:00|13399.1|13396.1|13398.8|13395.8|13399.5|13396.5|13398.7|13395.7|91
1617940500000|2021-04-09 03:55:00|13398.6|13395.6|13398.3|13395.3|13398.8|13395.8|13398|13395|66
1617940800000|2021-04-09 04:00:00|13398.2|13395.2|13399.9|13396.9|13400.8|13396.9|13398.2|13394.6|88
1617941100000|2021-04-09 04:05:00|13399.7|13396.7|13402.1|13399.1|13403.4|13399.2|13399.6|13395.2|126
1617941400000|2021-04-09 04:10:00|13402|13399|13401.8|13398.8|13404.2|13399.8|13401.8|13397.5|165
1617941700000|2021-04-09 04:15:00|13401.9|13398.9|13402.2|13399.2|13403.4|13399.2|13401.6|13397.2|69
1617942000000|2021-04-09 04:20:00|13402.1|13399.1|13402.7|13399.7|13404.4|13399.9|13402.1|13398.1|96
1617942300000|2021-04-09 04:25:00|13402.6|13399.6|13402.6|13399.6|13404.3|13400.2|13402.5|13398.2|128
1617942600000|2021-04-09 04:30:00|13402.7|13399.7|13402.8|13399.8|13404.4|13400.1|13402.5|13398.3|131
1617942900000|2021-04-09 04:35:00|13402.9|13399.9|13403.3|13400.3|13405.2|13400.7|13402.6|13398.9|104
1617943200000|2021-04-09 04:40:00|13403.4|13400.4|13403.9|13400.9|13405.3|13401.2|13403.1|13399.1|79
1617943500000|2021-04-09 04:45:00|13404|13401|13404|13401|13404.1|13401.1|13403.7|13400.7|71
1617943800000|2021-04-09 04:50:00|13403.9|13400.9|13403.8|13400.8|13404.2|13401.2|13403.4|13400.4|92
1617944100000|2021-04-09 04:55:00|13403.9|13400.9|13403.9|13400.9|13406.8|13402.3|13403.7|13400.7|105
1617944400000|2021-04-09 05:00:00|13404|13401|13404.3|13401.3|13404.8|13401.8|13403.9|13400.9|73
1617944700000|2021-04-09 05:05:00|13404.2|13401.2|13404.5|13401.5|13406.1|13401.7|13403.9|13399.7|89
1617945000000|2021-04-09 05:10:00|13404.8|13401.8|13407.4|13404.4|13408.5|13404.5|13404.7|13400.4|135
1617945300000|2021-04-09 05:15:00|13407.5|13404.5|13407.1|13404.1|13409|13404.5|13406.8|13402.5|125
1617945600000|2021-04-09 05:20:00|13407.2|13404.2|13407.8|13404.8|13409.3|13404.9|13406.5|13402.4|134
1617945900000|2021-04-09 05:25:00|13409.3|13403.3|13408|13405|13409.4|13405|13407.5|13403.1|74
1617946200000|2021-04-09 05:30:00|13407.9|13404.9|13408.3|13405.3|13410.7|13406.2|13407.9|13403.6|139
1617946500000|2021-04-09 05:35:00|13408.2|13405.2|13408.5|13405.5|13408.7|13405.7|13408.1|13405.1|104
1617946800000|2021-04-09 05:40:00|13408.6|13405.6|13409.9|13406.9|13411.9|13407.5|13408.6|13404.3|113
1617947100000|2021-04-09 05:45:00|13410|13407|13417.8|13414.8|13419.5|13414.8|13410|13405.7|298
1617947400000|2021-04-09 05:50:00|13417.7|13414.7|13414|13411|13419.4|13415.2|13413.7|13409.8|307
1617947700000|2021-04-09 05:55:00|13413.9|13410.9|13417.1|13414.1|13419.2|13414.7|13413.9|13410.3|177
1617948000000|2021-04-09 06:00:00|13417.2|13414.2|13417.1|13414.1|13419.3|13414.7|13414.7|13410.9|243
1617948300000|2021-04-09 06:05:00|13417|13414|13417.3|13414.3|13419.4|13415|13416.1|13411.7|236
1617948600000|2021-04-09 06:10:00|13417.2|13414.2|13419.7|13416.7|13422.4|13417.8|13417.1|13412.8|259
1617948900000|2021-04-09 06:15:00|13421.3|13415.3|13421|13418|13424.2|13418.5|13419.7|13415|229
1617949200000|2021-04-09 06:20:00|13420.9|13417.9|13419|13416|13422.2|13418.2|13417.8|13413.9|141
1617949500000|2021-04-09 06:25:00|13419.1|13416.1|13421.1|13418.1|13422.3|13418.2|13417.6|13414|158
1617949800000|2021-04-09 06:30:00|13421.2|13418.2|13422.2|13416.2|13422.7|13418.5|13420.3|13415.8|153
1617950100000|2021-04-09 06:35:00|13420.7|13417.7|13421.2|13418.2|13422.7|13418.3|13420.6|13416.2|119
1617950400000|2021-04-09 06:40:00|13421.1|13418.1|13420.2|13417.2|13422.8|13418.3|13420.1|13416.5|109
1617950700000|2021-04-09 06:45:00|13420.1|13417.1|13418.8|13412.8|13421.7|13417.2|13417.3|13412.7|162
1617951000000|2021-04-09 06:50:00|13418.7|13412.7|13415.8|13412.8|13419|13414.7|13414.7|13410.2|192
1617951300000|2021-04-09 06:55:00|13415.7|13412.7|13416.9|13410.9|13419.4|13414.9|13415.2|13410.6|211
1617951600000|2021-04-09 07:00:00|13417|13411|13413.7|13410.7|13418.3|13413.7|13412.9|13408.2|262
1617951900000|2021-04-09 07:05:00|13413.6|13410.6|13413.7|13410.7|13416.5|13411.9|13413.5|13410.2|184
1617952200000|2021-04-09 07:10:00|13413.6|13410.6|13414.3|13411.3|13416.7|13412.7|13413.5|13409.7|203
1617952500000|2021-04-09 07:15:00|13414.2|13411.2|13416.7|13410.7|13417.3|13412.6|13412.4|13407.8|227
1617952800000|2021-04-09 07:20:00|13416.8|13410.8|13414|13411|13418.1|13413.7|13414|13409.9|161
1617953100000|2021-04-09 07:25:00|13414.1|13411.1|13416.4|13413.4|13418.5|13414.2|13414.1|13409.7|284
1617953400000|2021-04-09 07:30:00|13416.3|13413.3|13420.1|13417.1|13422.6|13418.1|13416.3|13412.6|285
1617953700000|2021-04-09 07:35:00|13420.2|13417.2|13420.6|13417.6|13422.4|13418.3|13419|13414.3|237
1617954000000|2021-04-09 07:40:00|13420.5|13417.5|13418.5|13415.5|13422|13417.7|13417.1|13412.3|205
1617954300000|2021-04-09 07:45:00|13418.4|13415.4|13419.6|13413.6|13419.6|13415.5|13416.5|13412|198
1617954600000|2021-04-09 07:50:00|13419.7|13413.7|13419.8|13413.8|13421.5|13417.4|13418|13413.1|221
1617954900000|2021-04-09 07:55:00|13419.7|13413.7|13415|13412|13419.8|13415.3|13414.8|13410.3|150
1617955200000|2021-04-09 08:00:00|13417|13411|13419.8|13413.8|13420.5|13415.8|13415|13410.5|258
1617955500000|2021-04-09 08:05:00|13419.6|13413.6|13418.3|13415.3|13421.3|13416.8|13416.6|13412.3|202
1617955800000|2021-04-09 08:10:00|13419.8|13413.8|13419.5|13416.5|13421.4|13417.2|13418.1|13413.8|232
1617956100000|2021-04-09 08:15:00|13419.6|13416.6|13418.2|13415.2|13422.3|13417.8|13417.6|13413.4|197
1617956400000|2021-04-09 08:20:00|13418.4|13415.4|13418.5|13415.5|13422.5|13418|13417.7|13413.2|255
1617956700000|2021-04-09 08:25:00|13418.7|13415.7|13422|13419|13424.3|13420|13418.6|13415.6|202
1617957000000|2021-04-09 08:30:00|13421.9|13418.9|13420.2|13414.2|13422.3|13419.3|13418.3|13413.8|188
1617957300000|2021-04-09 08:35:00|13420.1|13414.1|13419.1|13413.1|13420.8|13416.5|13417.4|13413|189
1617957600000|2021-04-09 08:40:00|13417.6|13414.6|13419.3|13416.3|13420.6|13416.6|13417.6|13414.5|176
1617957900000|2021-04-09 08:45:00|13419.2|13416.2|13418.8|13415.8|13420.8|13416.5|13418.1|13413.6|191
1617958200000|2021-04-09 08:50:00|13419|13416|13419.1|13416.1|13420.4|13417.2|13417.8|13413.2|179
1617958500000|2021-04-09 08:55:00|13419.2|13416.2|13419.5|13416.5|13421.2|13417.1|13418.5|13414.4|179
1617958800000|2021-04-09 09:00:00|13419.6|13416.6|13420|13417|13420.3|13417.3|13419.3|13416.3|186
1617959100000|2021-04-09 09:05:00|13419.9|13416.9|13421.4|13418.4|13422.3|13419.3|13419.4|13416.4|142
1617959400000|2021-04-09 09:10:00|13421.5|13418.5|13419.5|13413.5|13423.5|13419|13418.3|13413.5|163
1617959700000|2021-04-09 09:15:00|13419.6|13413.6|13419.3|13416.3|13421.4|13417.1|13417.3|13412.9|199
1617960000000|2021-04-09 09:20:00|13419.2|13416.2|13418|13415|13419.4|13416.3|13416.3|13412.5|149
1617960300000|2021-04-09 09:25:00|13417.9|13414.9|13418.6|13415.6|13421.1|13416.4|13417|13413.5|204
1617960600000|2021-04-09 09:30:00|13418.7|13415.7|13419.4|13416.4|13421.2|13416.6|13417.9|13413.5|189
1617960900000|2021-04-09 09:35:00|13420.9|13414.9|13418|13415|13421.3|13416.7|13417.8|13413.5|155
1617961200000|2021-04-09 09:40:00|13417.9|13414.9|13419.5|13416.5|13421.2|13416.7|13417.8|13413.4|164
1617961500000|2021-04-09 09:45:00|13419.3|13416.3|13418.7|13412.7|13421.5|13417.1|13416.8|13412.3|140
1617961800000|2021-04-09 09:50:00|13418.6|13412.6|13417|13414|13418.8|13415.1|13416.8|13412.6|125
1617962100000|2021-04-09 09:55:00|13416.9|13413.9|13417.9|13414.9|13419.1|13414.9|13416.9|13412.4|148
1617962400000|2021-04-09 10:00:00|13418|13415|13419.1|13413.1|13421.8|13417.2|13416.7|13412|211
1617962700000|2021-04-09 10:05:00|13419.2|13413.2|13416.7|13413.7|13419.2|13414.3|13416.3|13412.1|136
1617963000000|2021-04-09 10:10:00|13416.8|13413.8|13417.3|13414.3|13418.9|13415|13416.6|13412.9|157
1617963300000|2021-04-09 10:15:00|13417.4|13414.4|13418.6|13415.6|13421.5|13416.9|13417.4|13413.2|145
1617963600000|2021-04-09 10:20:00|13418.9|13415.9|13417.5|13414.5|13419.9|13416.5|13417.4|13413|156
1617963900000|2021-04-09 10:25:00|13417.6|13414.6|13416.6|13413.6|13418.9|13414.6|13416.4|13411.7|167
1617964200000|2021-04-09 10:30:00|13416.5|13413.5|13416|13413|13417.7|13413.8|13415.7|13411.6|88
1617964500000|2021-04-09 10:35:00|13415.9|13412.9|13414.4|13408.4|13418.6|13414.2|13413.8|13408.4|226
1617964800000|2021-04-09 10:40:00|13414.5|13408.5|13413.2|13410.2|13415.6|13411.2|13413.1|13408.5|158
1617965100000|2021-04-09 10:45:00|13413.3|13410.3|13415|13412|13416.7|13412.2|13413|13408.9|226
1617965400000|2021-04-09 10:50:00|13415.1|13412.1|13415.3|13409.3|13416.1|13412.1|13412.8|13408.4|212
1617965700000|2021-04-09 10:55:00|13415.5|13409.5|13417.1|13414.1|13419.2|13414.2|13413.8|13409.3|196
1617966000000|2021-04-09 11:00:00|13417.2|13414.2|13416.1|13413.1|13420|13415.7|13416.1|13411.7|186
1617966300000|2021-04-09 11:05:00|13416.2|13413.2|13413|13410|13418.4|13414.3|13413|13408.4|168
1617966600000|2021-04-09 11:10:00|13412.9|13409.9|13413.1|13410.1|13415.9|13411.5|13412.5|13408.4|197
1617966900000|2021-04-09 11:15:00|13413|13410|13413.4|13410.4|13414.9|13411|13412.8|13408.5|240
1617967200000|2021-04-09 11:20:00|13413.3|13410.3|13412.5|13409.5|13414.7|13410.3|13409.7|13404.6|224
1617967500000|2021-04-09 11:25:00|13414.2|13408.2|13410.8|13407.8|13414.2|13409.1|13410.8|13406.3|184
1617967800000|2021-04-09 11:30:00|13410.9|13407.9|13411.8|13405.8|13412.1|13409.1|13410|13405.5|144
1617968100000|2021-04-09 11:35:00|13411.7|13405.7|13411.2|13408.2|13413.5|13408.6|13410.2|13405.7|149
1617968400000|2021-04-09 11:40:00|13411.1|13408.1|13410.1|13407.1|13412.6|13408.6|13409.9|13405.5|102
1617968700000|2021-04-09 11:45:00|13410.2|13407.2|13410|13407|13411.8|13407.3|13410|13405.5|62
1617969000000|2021-04-09 11:50:00|13410.1|13407.1|13408.1|13405.1|13411.6|13407.1|13408|13403.3|159
1617969300000|2021-04-09 11:55:00|13408|13405|13410.7|13407.7|13412.3|13407.7|13407.6|13403|203
1617969600000|2021-04-09 12:00:00|13410.6|13407.6|13410.2|13407.2|13412.2|13407.9|13409.4|13405.4|193
1617969900000|2021-04-09 12:05:00|13410.3|13407.3|13411.1|13408.1|13412.1|13408.2|13409|13404.6|127
1617970200000|2021-04-09 12:10:00|13411.2|13408.2|13411.4|13408.4|13413.1|13408.7|13410.1|13406.7|172
1617970500000|2021-04-09 12:15:00|13411.3|13408.3|13413.9|13407.9|13414.1|13409.5|13411.2|13406.8|150
1617970800000|2021-04-09 12:20:00|13413.8|13407.8|13421.9|13415.9|13422|13417.5|13411.8|13407.4|273
1617971100000|2021-04-09 12:25:00|13422|13416|13421.2|13415.2|13422.1|13417.8|13420.1|13414.9|125
1617971400000|2021-04-09 12:30:00|13421.1|13415.1|13418.2|13412.2|13421.3|13416.6|13415.2|13409.2|258
1617971700000|2021-04-09 12:35:00|13418.1|13412.1|13421.6|13415.6|13422.1|13416.3|13417|13411|277
1617972000000|2021-04-09 12:40:00|13421.5|13415.5|13422.3|13419.3|13423.4|13419.5|13419.8|13415.2|232
1617972300000|2021-04-09 12:45:00|13422.2|13419.2|13429.8|13423.8|13430.1|13424.8|13421.2|13416.5|224
1617972600000|2021-04-09 12:50:00|13429.7|13423.7|13425.5|13419.5|13429.7|13424.1|13425.1|13419.1|274
1617972900000|2021-04-09 12:55:00|13425.6|13419.6|13420.9|13414.9|13426|13420|13418.6|13413.9|307
1617973200000|2021-04-09 13:00:00|13421|13415|13421.8|13418.8|13423.1|13418.8|13419.1|13413.7|259
1617973500000|2021-04-09 13:05:00|13421.6|13418.6|13423.9|13420.9|13426.3|13422.1|13421.6|13417.4|294
1617973800000|2021-04-09 13:10:00|13423.8|13420.8|13424.3|13418.3|13426.4|13421|13422.5|13417.1|228
1617974100000|2021-04-09 13:15:00|13424.4|13418.4|13421|13415|13426|13421.5|13420.9|13414.9|269
1617974400000|2021-04-09 13:20:00|13421.1|13415.1|13417|13411|13422.2|13417.8|13415.4|13410.9|243
1617974700000|2021-04-09 13:25:00|13416.9|13410.9|13413.1|13410.1|13418.1|13413.4|13413.1|13408.6|252
1617975000000|2021-04-09 13:30:00|13413.2|13410.2|13410.2|13407.2|13414.6|13410.2|13409.7|13404.8|268
1617975300000|2021-04-09 13:35:00|13410|13407|13412.8|13406.8|13415.5|13409.5|13409.7|13405.1|242
1617975600000|2021-04-09 13:40:00|13412.6|13406.6|13412.6|13406.6|13415.8|13411.1|13411.2|13406.3|293
1617975900000|2021-04-09 13:45:00|13412.7|13406.7|13412.5|13406.5|13413.6|13409.1|13409.7|13404.9|235
1617976200000|2021-04-09 13:50:00|13412.4|13406.4|13409.9|13406.9|13412.7|13408.3|13409.4|13404.8|207
1617976500000|2021-04-09 13:55:00|13411.4|13405.4|13412.5|13406.5|13412.5|13408.1|13409.1|13404.7|218
1617976800000|2021-04-09 14:00:00|13412.4|13406.4|13411.2|13405.2|13413.8|13409.2|13409.5|13404.8|258
1617977100000|2021-04-09 14:05:00|13411.3|13405.3|13413|13407|13413.2|13408.1|13409.6|13404.7|242
1617977400000|2021-04-09 14:10:00|13412.9|13406.9|13413.3|13407.3|13414.1|13409.2|13410.6|13406|204
1617977700000|2021-04-09 14:15:00|13413.4|13407.4|13412.3|13409.3|13414.2|13409.3|13410.7|13406|253
1617978000000|2021-04-09 14:20:00|13412.4|13409.4|13411.2|13405.2|13412.5|13409.4|13409.3|13404.7|199
1617978300000|2021-04-09 14:25:00|13411.1|13405.1|13410.4|13407.4|13411.9|13407.4|13409.2|13404.7|205
1617978600000|2021-04-09 14:30:00|13410.5|13407.5|13408.8|13405.8|13413.4|13408.9|13408.5|13404|230
1617978900000|2021-04-09 14:35:00|13408.9|13405.9|13411.7|13405.7|13412.1|13407.6|13406.8|13402.5|263
1617979200000|2021-04-09 14:40:00|13411.8|13405.8|13411.8|13405.8|13412.1|13407.4|13408.8|13404.6|229
1617979500000|2021-04-09 14:45:00|13411.9|13405.9|13410.3|13404.3|13413.1|13407.6|13409|13404.2|262
1617979800000|2021-04-09 14:50:00|13410.4|13404.4|13408.9|13402.9|13411.1|13406.2|13405.7|13401.2|256
1617980100000|2021-04-09 14:55:00|13408.8|13402.8|13411.8|13408.8|13413.9|13409.8|13407.7|13402.8|270
1617980400000|2021-04-09 15:00:00|13413.3|13407.3|13410.2|13404.2|13413.3|13408.7|13410.1|13404.1|307
1617980700000|2021-04-09 15:05:00|13410.3|13404.3|13409.2|13406.2|13410.8|13406.2|13408|13403.3|149
1617981000000|2021-04-09 15:10:00|13410.8|13404.8|13412|13406|13412|13406|13410.8|13404.8|122
1617981300000|2021-04-09 15:15:00|13411.8|13405.8|13410.4|13407.4|13411.9|13407.5|13409.2|13404.6|128
1617981600000|2021-04-09 15:20:00|13410.5|13407.5|13412.5|13406.5|13412.8|13408.1|13410|13405.3|118
1617981900000|2021-04-09 15:25:00|13412.6|13406.6|13413.5|13407.5|13413.6|13409|13411.1|13406.3|131
1617982200000|2021-04-09 15:30:00|13413.6|13407.6|13413.7|13410.7|13415|13411|13412.7|13407.6|257
1617982500000|2021-04-09 15:35:00|13413.8|13410.8|13413.4|13410.4|13416.1|13412.3|13412.9|13408.9|188
1617982800000|2021-04-09 15:40:00|13413.5|13410.5|13411.3|13408.3|13414.5|13410.5|13410.3|13406.3|247
1617983100000|2021-04-09 15:45:00|13411.4|13408.4|13411|13408|13413.9|13409.4|13409.9|13405.7|159
1617983400000|2021-04-09 15:50:00|13411.1|13408.1|13408.8|13405.8|13411.4|13408.1|13408.7|13404.4|218
1617983700000|2021-04-09 15:55:00|13408.9|13405.9|13408.4|13405.4|13409.3|13406.3|13408.3|13405.3|128
1617984000000|2021-04-09 16:00:00|13408.2|13405.2|13410.9|13404.9|13412.2|13407.5|13408.1|13403.5|209
1617984300000|2021-04-09 16:05:00|13411|13405|13410.2|13407.2|13411.7|13407.2|13409.5|13404.8|236
1617984600000|2021-04-09 16:10:00|13410.3|13407.3|13409.9|13406.9|13411.9|13407.3|13408.3|13403.7|216
1617984900000|2021-04-09 16:15:00|13409.8|13406.8|13410.5|13404.5|13411.8|13407.4|13408.9|13404.3|248
1617985200000|2021-04-09 16:20:00|13410.6|13404.6|13408.9|13405.9|13411|13406.3|13408.6|13404|199
1617985500000|2021-04-09 16:25:00|13408.8|13405.8|13408.2|13405.2|13410.2|13406.2|13408.1|13403.7|222
1617985800000|2021-04-09 16:30:00|13408.1|13405.1|13409.2|13406.2|13410.9|13406.4|13408|13403.6|184
1617986100000|2021-04-09 16:35:00|13409.1|13406.1|13409.8|13406.8|13411.5|13407|13408.5|13404.2|143
1617986400000|2021-04-09 16:40:00|13409.7|13406.7|13409|13406|13411.5|13407.1|13409|13404.5|103
1617986700000|2021-04-09 16:45:00|13408.9|13405.9|13410.3|13404.3|13411|13406.6|13408.3|13403.9|160
1617987000000|2021-04-09 16:50:00|13410.2|13404.2|13410.9|13404.9|13411.2|13406.5|13408.2|13403.8|209
1617987300000|2021-04-09 16:55:00|13411|13405|13410.8|13404.8|13411.2|13406.5|13408.7|13404.3|245
1617987600000|2021-04-09 17:00:00|13410.9|13404.9|13409.4|13406.4|13411.5|13406.5|13408.5|13403.9|214
1617987900000|2021-04-09 17:05:00|13409.5|13406.5|13411.1|13405.1|13411.5|13406.8|13408.7|13404.2|151
1617988200000|2021-04-09 17:10:00|13409.6|13406.6|13408.8|13405.8|13410.6|13406.7|13408.5|13404.1|114
1617988500000|2021-04-09 17:15:00|13408.7|13405.7|13407.6|13401.6|13410.4|13406|13406|13401.6|157
1617988800000|2021-04-09 17:20:00|13407.7|13401.7|13409.3|13403.3|13409.6|13404.9|13405.7|13401.5|239
1617989100000|2021-04-09 17:25:00|13409.2|13403.2|13410.4|13404.4|13411|13405.9|13407.7|13403.2|142
1617989400000|2021-04-09 17:30:00|13409.9|13403.9|13408.3|13405.3|13410.3|13405.9|13407.1|13402.8|168
1617989700000|2021-04-09 17:35:00|13408.4|13405.4|13410.3|13404.3|13410.6|13406|13408.2|13403.6|157
1617990000000|2021-04-09 17:40:00|13410.1|13404.1|13408.8|13405.8|13410.5|13406.4|13407.9|13403.6|185
1617990300000|2021-04-09 17:45:00|13408.7|13405.7|13408.3|13405.3|13410.4|13405.8|13407.7|13403.4|128
1617990600000|2021-04-09 17:50:00|13408.2|13405.2|13409.4|13406.4|13410.8|13406.5|13408.2|13403.8|112
1617990900000|2021-04-09 17:55:00|13409.3|13406.3|13410.8|13407.8|13411|13408|13409.2|13406.2|90
1617991200000|2021-04-09 18:00:00|13410.9|13407.9|13410.8|13407.8|13412.7|13408.4|13410.4|13406.3|141
1617991500000|2021-04-09 18:05:00|13410.9|13407.9|13411.2|13408.2|13412.7|13408.3|13410.4|13406.6|161
1617991800000|2021-04-09 18:10:00|13411.3|13408.3|13411.2|13408.2|13413.5|13409|13410.7|13406.3|134
1617992100000|2021-04-09 18:15:00|13411.4|13408.4|13412|13409|13413.7|13409.2|13410.9|13406.5|153
1617992400000|2021-04-09 18:20:00|13411.9|13408.9|13411.5|13408.5|13413.6|13409.4|13411.4|13407.3|114
1617992700000|2021-04-09 18:25:00|13411.4|13408.4|13412.1|13409.1|13413.6|13409.2|13411|13406.5|132
1617993000000|2021-04-09 18:30:00|13412.2|13409.2|13413.1|13410.1|13414.8|13410.4|13412|13407.6|95
1617993300000|2021-04-09 18:35:00|13414.7|13408.7|13413.4|13410.4|13415.3|13410.7|13413.1|13408.6|101
1617993600000|2021-04-09 18:40:00|13413.5|13410.5|13414.3|13408.3|13415.7|13411.4|13412.6|13407.9|149
1617993900000|2021-04-09 18:45:00|13414.4|13408.4|13413.6|13410.6|13415.2|13410.7|13412.8|13408.3|136
1617994200000|2021-04-09 18:50:00|13413.7|13410.7|13411.9|13405.9|13415.6|13411.1|13410.2|13405.6|147
1617994500000|2021-04-09 18:55:00|13412|13406|13414.2|13408.2|13415.6|13410.8|13411.1|13405.8|224
1617994800000|2021-04-09 19:00:00|13414.1|13408.1|13412.8|13409.8|13415.6|13410.9|13412.7|13407.9|187
1617995100000|2021-04-09 19:05:00|13412.9|13409.9|13413.9|13407.9|13415.6|13410.3|13412.4|13407.8|198
1617995400000|2021-04-09 19:10:00|13414|13408|13413.9|13407.9|13414.3|13409.6|13411.7|13406.9|180
1617995700000|2021-04-09 19:15:00|13414|13408|13412.5|13409.5|13414.2|13409.6|13411.8|13407.4|98
1617996000000|2021-04-09 19:20:00|13412.4|13409.4|13412|13409|13414.1|13409.5|13411.9|13407.4|87
1617996300000|2021-04-09 19:25:00|13412.1|13409.1|13412.2|13409.2|13414.1|13409.5|13411.8|13407.2|96
1617996600000|2021-04-09 19:30:00|13412.3|13409.3|13412.2|13409.2|13414.8|13410.1|13412.1|13407.7|131
1617996900000|2021-04-09 19:35:00|13412.3|13409.3|13412.1|13409.1|13414.3|13409.5|13412|13407.5|112
1617997200000|2021-04-09 19:40:00|13412|13409|13412.7|13409.7|13414.1|13409.7|13411.9|13407.4|143
1617997500000|2021-04-09 19:45:00|13412.5|13409.5|13412.4|13409.4|13414.1|13409.6|13412.2|13407.7|184
1617997800000|2021-04-09 19:50:00|13413.8|13407.8|13413.4|13407.4|13413.9|13409.1|13411.8|13407.3|70
1617998100000|2021-04-09 19:55:00|13413.3|13407.3|13411.8|13405.8|13413.5|13409|13410.1|13405.7|134
1617998400000|2021-04-09 20:00:00|13411.9|13405.9|13411.1|13405.1|13412.2|13406.2|13410.1|13404.1|201
1617998700000|2021-04-09 20:05:00|13411|13405|13411.7|13405.7|13411.9|13405.9|13410.6|13404.6|182
1617999000000|2021-04-09 20:10:00|13411.8|13405.8|13411.8|13405.8|13412.8|13406.8|13411.5|13405.5|142
1617999300000|2021-04-09 20:15:00|13411.7|13405.7|13412.2|13406.2|13412.5|13407.7|13410.7|13405.3|75
1617999600000|2021-04-09 20:20:00|13412.3|13406.3|13412.3|13406.3|13412.8|13407.7|13410.7|13406.1|78
1617999900000|2021-04-09 20:25:00|13412.2|13406.2|13416.3|13410.3|13417.5|13411.5|13411.9|13405.9|135
1618000200000|2021-04-09 20:30:00|13416.4|13410.4|13416.7|13410.7|13417.2|13411.2|13416.3|13410.3|141
1618000500000|2021-04-09 20:35:00|13417|13411|13416.9|13410.9|13417.1|13411.1|13416.7|13410.7|349
1618000800000|2021-04-09 20:40:00|13416.8|13410.8|13417.5|13411.5|13422.7|13412.6|13414.7|13403.9|255
1618001100000|2021-04-09 20:45:00|13417.4|13411.4|13418.6|13412.6|13424.1|13413.6|13416|13402.5|334
1618001400000|2021-04-09 20:50:00|13418.7|13412.7|13418.1|13412.1|13423.2|13413.5|13417|13403|213
1618001700000|2021-04-09 20:55:00|13418|13412|13420.3|13414.3|13424.9|13414.6|13417.5|13408.9|84
1618174800000|2021-04-11 21:00:00|13421.3|13403.5|13418.7|13404.3|13425.5|13404.5|13416.6|13400.6|42
1618175100000|2021-04-11 21:05:00|13420.4|13404|13417.9|13404.4|13423.9|13404.5|13417|13402.7|54
1618175400000|2021-04-11 21:10:00|13417.2|13401.8|13418.3|13402.6|13418.3|13404|13416.6|13401.8|6
1618175700000|2021-04-11 21:15:00|13417.8|13402.3|13421.6|13404.6|13424.3|13404.6|13415.5|13402.3|62
1618176000000|2021-04-11 21:20:00|13420.7|13403.7|13417.5|13402.4|13421.3|13404.4|13417.2|13402|100
1618176300000|2021-04-11 21:25:00|13418|13404.1|13417.5|13403.7|13418.3|13404.4|13416.6|13402.4|68
1618176600000|2021-04-11 21:30:00|13417.6|13403.3|13418.3|13405.9|13420.9|13408|13417.1|13402.4|114
1618176900000|2021-04-11 21:35:00|13418.2|13405.8|13417.7|13405|13420.1|13405.8|13414.2|13402.6|109
1618177200000|2021-04-11 21:40:00|13417.5|13404.4|13417.6|13403.2|13420.6|13405.6|13414.4|13402|95
1618177500000|2021-04-11 21:45:00|13417.5|13402.4|13417.7|13404.4|13419.9|13405.2|13415|13402.4|82
1618177800000|2021-04-11 21:50:00|13417.6|13402.4|13417.5|13404.5|13420.2|13405.7|13417|13402.4|64
1618178100000|2021-04-11 21:55:00|13417.8|13405|13423|13407|13428.7|13412.7|13416.7|13402.8|107
1618178400000|2021-04-11 22:00:00|13426.6|13410.6|13424.5|13408.5|13429|13413|13421.8|13405.8|165
1618178700000|2021-04-11 22:05:00|13424.3|13408.3|13425.2|13409.2|13427.1|13411.1|13422.7|13406.7|140
1618179000000|2021-04-11 22:10:00|13425.7|13409.7|13425.3|13409.3|13427.9|13411.9|13421.8|13406.9|129
1618179300000|2021-04-11 22:15:00|13424.8|13408.8|13423.6|13408.5|13425.8|13409.8|13420.2|13405.9|89
1618179600000|2021-04-11 22:20:00|13425.3|13409.3|13425.5|13409.5|13426.4|13410.4|13423|13407|132
1618179900000|2021-04-11 22:25:00|13425|13409|13424.4|13408.4|13426.1|13410.1|13422.4|13406.4|145
1618180200000|2021-04-11 22:30:00|13423.9|13407.9|13424.5|13408.5|13427.1|13411.1|13421.7|13406.3|107
1618180500000|2021-04-11 22:35:00|13424.1|13408.1|13423.4|13408.6|13427.1|13411.1|13423.2|13407.2|103
1618180800000|2021-04-11 22:40:00|13424.4|13408.4|13425.3|13409.3|13426.2|13410.2|13423.1|13407.1|115
1618181100000|2021-04-11 22:45:00|13425.8|13409.8|13416.3|13410.1|13426.1|13411|13415.3|13407.5|147
1618181400000|2021-04-11 22:50:00|13416.2|13410|13416.5|13410.5|13419.1|13411.4|13415.5|13408|143
1618181700000|2021-04-11 22:55:00|13416.7|13410.7|13418.5|13412.2|13419.8|13412.5|13416.2|13410.2|89
1618182000000|2021-04-11 23:00:00|13417.8|13411.5|13417.6|13411.6|13418.5|13412|13417.3|13411.1|67
1618182300000|2021-04-11 23:05:00|13417.5|13411.5|13417.4|13411.4|13417.8|13411.8|13417.1|13411.1|69
1618182600000|2021-04-11 23:10:00|13417.2|13411.2|13416.2|13410.2|13419.8|13412.3|13416|13410|85
1618182900000|2021-04-11 23:15:00|13416.1|13410.1|13416.4|13410.4|13416.5|13410.5|13415.9|13409.9|58
1618183200000|2021-04-11 23:20:00|13416.3|13410.3|13416.2|13410.2|13416.5|13410.5|13415.5|13409.5|64
1618183500000|2021-04-11 23:25:00|13416.4|13410.4|13416.6|13409.1|13419.6|13410.6|13415.8|13406.8|114
1618183800000|2021-04-11 23:30:00|13415.7|13409.7|13417.2|13408.4|13422.1|13409.8|13415|13405.9|332
1618184100000|2021-04-11 23:35:00|13417.4|13408.1|13417.3|13411|13421.8|13411.2|13414.7|13406.3|154
1618184400000|2021-04-11 23:40:00|13417.5|13411.3|13417.3|13411|13420.1|13411.7|13416.3|13409.6|369
1618184700000|2021-04-11 23:45:00|13417.2|13411.1|13416.2|13408.5|13420.8|13411.6|13415.3|13408.2|340
1618185000000|2021-04-11 23:50:00|13416|13408.7|13416.7|13408.5|13418.2|13410.3|13414.6|13407.6|745
1618185300000|2021-04-11 23:55:00|13414.5|13408.6|13417.8|13411.8|13418|13412|13414|13407.8|158
1618185600000|2021-04-12 00:00:00|13417.7|13411.7|13421.2|13415.2|13423.1|13417.1|13416.7|13410.7|235
1618185900000|2021-04-12 00:05:00|13421.1|13415.1|13421.8|13415.8|13423.2|13418.8|13419.7|13413.9|192
1618186200000|2021-04-12 00:10:00|13421.9|13415.9|13423.1|13417.1|13423.4|13418.2|13421.2|13415.4|163
1618186500000|2021-04-12 00:15:00|13423|13417|13419.1|13413.1|13423|13417|13418.1|13412.1|169
1618186800000|2021-04-12 00:20:00|13419.2|13413.2|13420|13417|13421.6|13417.2|13417.8|13413.1|136
1618187100000|2021-04-12 00:25:00|13420.1|13417.1|13419.7|13416.7|13421.3|13417.4|13419.4|13414.7|145
1618187400000|2021-04-12 00:30:00|13419.6|13416.6|13418.3|13415.3|13420.6|13416.6|13418.2|13413.7|143
1618187700000|2021-04-12 00:35:00|13418.4|13415.4|13419.4|13416.4|13421|13416.6|13418.3|13414.2|163
1618188000000|2021-04-12 00:40:00|13419.3|13416.3|13417.3|13414.3|13419.9|13416.4|13417|13412.4|109
1618188300000|2021-04-12 00:45:00|13417.4|13414.4|13419.8|13416.8|13421.3|13417|13417.3|13413.4|165
1618188600000|2021-04-12 00:50:00|13419.7|13416.7|13418.9|13415.9|13425.9|13419.9|13418.9|13414.8|241
1618188900000|2021-04-12 00:55:00|13419|13416|13420|13417|13420.3|13417|13418.3|13413.8|137
1618189200000|2021-04-12 01:00:00|13419.9|13416.9|13425.7|13422.7|13427.7|13423.4|13419.9|13416.9|176
1618189500000|2021-04-12 01:05:00|13425.6|13422.6|13423.3|13420.3|13427.3|13422.7|13422.2|13417.7|165
1618189800000|2021-04-12 01:10:00|13423.4|13420.4|13427.5|13421.5|13427.6|13422.9|13423.2|13418.9|168
1618190100000|2021-04-12 01:15:00|13427.4|13421.4|13428.7|13422.7|13430|13425.1|13424.1|13419.5|234
1618190400000|2021-04-12 01:20:00|13427.2|13424.2|13428.5|13425.5|13429.3|13425.5|13424.7|13421.1|219
1618190700000|2021-04-12 01:25:00|13428.3|13425.3|13429.4|13426.4|13431.4|13426.9|13428.2|13424.2|171
1618191000000|2021-04-12 01:30:00|13429.3|13426.3|13433.8|13430.8|13436|13430.9|13428|13423.6|300
1618191300000|2021-04-12 01:35:00|13433.7|13430.7|13431.7|13428.7|13435.6|13431.5|13431.1|13427|241
1618191600000|2021-04-12 01:40:00|13431.6|13428.6|13428.2|13425.2|13434.3|13429.7|13428.2|13423.9|255
1618191900000|2021-04-12 01:45:00|13427.9|13424.9|13430.8|13427.8|13432.1|13427.9|13426.9|13423.9|260
1618192200000|2021-04-12 01:50:00|13430.9|13427.9|13430.4|13427.4|13434.1|13429.6|13430.2|13425.6|250
1618192500000|2021-04-12 01:55:00|13430.3|13427.3|13427.7|13424.7|13432.1|13427.6|13427|13422.4|273
1618192800000|2021-04-12 02:00:00|13427.6|13424.6|13428.7|13425.7|13432.8|13428.2|13427.3|13423.2|226
1618193100000|2021-04-12 02:05:00|13428.6|13425.6|13427.3|13424.3|13432.4|13427.9|13427.3|13422.8|271
1618193400000|2021-04-12 02:10:00|13427.1|13424.1|13427.9|13424.9|13430.8|13426.4|13427|13422.9|232
1618193700000|2021-04-12 02:15:00|13428|13425|13429.7|13426.7|13433.9|13429.6|13427.7|13424.7|303
1618194000000|2021-04-12 02:20:00|13429.8|13426.8|13429.5|13426.5|13432.2|13427.9|13428.4|13424.1|272
1618194300000|2021-04-12 02:25:00|13431.4|13425.4|13431.7|13428.7|13433.2|13429.1|13429|13424.6|209
1618194600000|2021-04-12 02:30:00|13431.8|13428.8|13432|13426|13432.6|13428.8|13429.6|13425.6|166
1618194900000|2021-04-12 02:35:00|13430.8|13427.8|13431|13428|13433.3|13429.4|13430.8|13426.3|143
1618195200000|2021-04-12 02:40:00|13431.1|13428.1|13432.1|13429.1|13433.7|13429.9|13430.9|13427.1|176
1618195500000|2021-04-12 02:45:00|13432.3|13429.3|13430.6|13427.6|13434.2|13429.9|13430.5|13426.3|143
1618195800000|2021-04-12 02:50:00|13430.5|13427.5|13430.1|13427.1|13433.1|13428.4|13429.8|13425.9|142
1618196100000|2021-04-12 02:55:00|13430.2|13427.2|13428.2|13425.2|13431.2|13427.3|13427.6|13424.6|161
1618196400000|2021-04-12 03:00:00|13428.1|13425.1|13427.8|13424.8|13431|13426.7|13427.8|13423.5|171
1618196700000|2021-04-12 03:05:00|13427.7|13424.7|13427.8|13424.8|13429.4|13425.5|13426.8|13422.9|163
1618197000000|2021-04-12 03:10:00|13427.9|13424.9|13428.5|13425.5|13430|13425.7|13426.9|13422.9|115
1618197300000|2021-04-12 03:15:00|13428.4|13425.4|13427.4|13424.4|13429.7|13425.4|13427.2|13423.7|95
1618197600000|2021-04-12 03:20:00|13427.1|13424.1|13426.6|13423.6|13428.8|13424.8|13426.3|13421.7|148
1618197900000|2021-04-12 03:25:00|13426.7|13423.7|13424|13421|13428.4|13424.2|13423.9|13419.4|182
1618198200000|2021-04-12 03:30:00|13424.1|13421.1|13426.4|13420.4|13426.4|13422|13423.4|13419.4|152
1618198500000|2021-04-12 03:35:00|13424.9|13421.9|13425.3|13422.3|13427|13422.5|13422.8|13418.4|143
1618198800000|2021-04-12 03:40:00|13425.4|13422.4|13425.6|13422.6|13427.2|13423.4|13425.1|13420.6|118
1618199100000|2021-04-12 03:45:00|13425.7|13422.7|13425|13422|13426|13423|13424.6|13421.6|121
1618199400000|2021-04-12 03:50:00|13425.1|13422.1|13425.4|13422.4|13427.4|13422.9|13424.9|13420.8|126
1618199700000|2021-04-12 03:55:00|13425.3|13422.3|13422.3|13419.3|13426|13422.5|13422.1|13417.6|160
1618200000000|2021-04-12 04:00:00|13422.2|13419.2|13424.5|13421.5|13426.6|13422.2|13422|13417.8|131
1618200300000|2021-04-12 04:05:00|13424.4|13421.4|13423.7|13420.7|13426|13421.9|13423.4|13419.8|101
1618200600000|2021-04-12 04:10:00|13423.6|13420.6|13424.2|13421.2|13425.5|13421.3|13423.3|13419.5|71
1618200900000|2021-04-12 04:15:00|13424.1|13421.1|13426.7|13423.7|13427.7|13424|13424.1|13421.1|92
1618201200000|2021-04-12 04:20:00|13426.6|13423.6|13426.4|13423.4|13428.3|13424.2|13426.3|13421.9|143
1618201500000|2021-04-12 04:25:00|13426.5|13423.5|13427.1|13421.1|13428.6|13424.2|13425.5|13420.9|132
1618201800000|2021-04-12 04:30:00|13427|13421|13426.5|13423.5|13427|13423.7|13425.5|13421|86
1618202100000|2021-04-12 04:35:00|13426.6|13423.6|13426.2|13423.2|13427.7|13423.7|13425.9|13421.7|92
1618202400000|2021-04-12 04:40:00|13426.1|13423.1|13430|13427|13431.7|13427.3|13426.1|13422.3|109
1618202700000|2021-04-12 04:45:00|13430.1|13427.1|13430.3|13427.3|13431.5|13427.4|13429|13424.6|104
1618203000000|2021-04-12 04:50:00|13430.2|13427.2|13430.4|13427.4|13430.5|13427.5|13429.8|13426.8|91
1618203300000|2021-04-12 04:55:00|13430.5|13427.5|13431.5|13428.5|13432.4|13428.6|13430.1|13426.1|77
1618203600000|2021-04-12 05:00:00|13431.4|13428.4|13433.3|13427.3|13433.3|13429|13430.9|13427|116
1618203900000|2021-04-12 05:05:00|13431.8|13428.8|13431.3|13428.3|13433.3|13429.3|13431.1|13427.2|170
1618204200000|2021-04-12 05:10:00|13431.2|13428.2|13433.1|13430.1|13434.4|13430.1|13431.2|13427.3|84
1618204500000|2021-04-12 05:15:00|13433.2|13430.2|13430.3|13427.3|13435.3|13430.9|13429.7|13426|148
1618204800000|2021-04-12 05:20:00|13430.2|13427.2|13431.3|13428.3|13432.8|13428.4|13430.2|13425.9|162
1618205100000|2021-04-12 05:25:00|13431.2|13428.2|13431.2|13428.2|13431.9|13428.6|13430.4|13425.8|108
1618205400000|2021-04-12 05:30:00|13431.3|13428.3|13430.8|13427.8|13432.3|13428.6|13430.2|13425.9|122
1618205700000|2021-04-12 05:35:00|13430.7|13427.7|13430.5|13427.5|13432.4|13428.3|13430.3|13426.4|114
1618206000000|2021-04-12 05:40:00|13430.4|13427.4|13429.1|13426.1|13431.6|13427.5|13429.1|13424.6|132
1618206300000|2021-04-12 05:45:00|13429.2|13426.2|13426.9|13423.9|13430.1|13426.2|13426.7|13422.7|128
1618206600000|2021-04-12 05:50:00|13427|13424|13424.5|13421.5|13427.3|13424|13424.3|13419.8|200
1618206900000|2021-04-12 05:55:00|13424.6|13421.6|13426.1|13423.1|13427.4|13423.3|13424.2|13420.1|209
1618207200000|2021-04-12 06:00:00|13426.2|13423.2|13427.6|13424.6|13430.6|13426|13426.1|13420.6|271
1618207500000|2021-04-12 06:05:00|13427.7|13424.7|13424.7|13418.7|13428.8|13424.8|13423.3|13418.7|155
1618207800000|2021-04-12 06:10:00|13423.2|13420.2|13424.3|13421.3|13426.4|13422|13423|13418.6|177
1618208100000|2021-04-12 06:15:00|13424.6|13421.6|13422.3|13419.3|13427.5|13423.1|13422.1|13417.8|182
1618208400000|2021-04-12 06:20:00|13422.6|13419.6|13423.1|13420.1|13425.3|13420.9|13422.3|13418.7|137
1618208700000|2021-04-12 06:25:00|13423|13420|13425|13422|13426.5|13422|13422|13419|164
1618209000000|2021-04-12 06:30:00|13425.3|13422.3|13425.2|13422.2|13427.4|13423|13424.6|13420|185
1618209300000|2021-04-12 06:35:00|13425.3|13422.3|13425.1|13422.1|13427.5|13423.2|13424.2|13419.8|173
1618209600000|2021-04-12 06:40:00|13425|13422|13424.8|13421.8|13426.3|13422.3|13422.3|13417.9|204
1618209900000|2021-04-12 06:45:00|13424.7|13421.7|13424.3|13421.3|13427.6|13423.4|13422.3|13417.9|217
1618210200000|2021-04-12 06:50:00|13424.2|13421.2|13426.6|13420.6|13427.2|13422.2|13423.2|13419|230
1618210500000|2021-04-12 06:55:00|13426.7|13420.7|13427.3|13424.3|13428.4|13424.9|13425.4|13420.7|233
1618210800000|2021-04-12 07:00:00|13427.4|13424.4|13430.3|13427.3|13431.6|13427.7|13425.7|13421.3|312
1618211100000|2021-04-12 07:05:00|13430.4|13427.4|13428.7|13425.7|13432.5|13427.9|13426.9|13422.3|264
1618211400000|2021-04-12 07:10:00|13428.6|13425.6|13428.8|13425.8|13429.8|13425.8|13427.1|13423.8|181
1618211700000|2021-04-12 07:15:00|13428.7|13425.7|13426.6|13423.6|13429.8|13425.8|13425.6|13420.9|237
1618212000000|2021-04-12 07:20:00|13426.5|13423.5|13428|13425|13429.7|13425.5|13426.5|13422.1|238
1618212300000|2021-04-12 07:25:00|13427.9|13424.9|13428.5|13425.5|13429.3|13425.9|13425.9|13422.1|252
1618212600000|2021-04-12 07:30:00|13428.6|13425.6|13422.7|13419.7|13429|13425.6|13422.6|13418.3|251
1618212900000|2021-04-12 07:35:00|13422.6|13419.6|13424.2|13421.2|13425.6|13421.5|13422.6|13418.5|217
1618213200000|2021-04-12 07:40:00|13424.3|13421.3|13424.7|13421.7|13426.3|13422.4|13423.9|13419.5|203
1618213500000|2021-04-12 07:45:00|13424.5|13421.5|13423.3|13420.3|13427.6|13422.9|13423|13418.4|208
1618213800000|2021-04-12 07:50:00|13423.2|13420.2|13422.1|13419.1|13424.9|13420.5|13422|13417.6|180
1618214100000|2021-04-12 07:55:00|13422.5|13419.5|13424|13421|13425.3|13421.2|13420.3|13416.6|287
1618214400000|2021-04-12 08:00:00|13424.1|13421.1|13423.5|13420.5|13425.6|13421.1|13422.3|13418|207
1618214700000|2021-04-12 08:05:00|13423.4|13420.4|13423.2|13420.2|13426.5|13422.9|13423.2|13418.8|182
1618215000000|2021-04-12 08:10:00|13423.3|13420.3|13422.8|13419.8|13425.5|13421|13422.5|13418|222
1618215300000|2021-04-12 08:15:00|13422.5|13419.5|13422.8|13419.8|13425.2|13420.7|13421.9|13418|170
1618215600000|2021-04-12 08:20:00|13422.7|13419.7|13422|13416|13424.3|13420|13420.5|13415.9|178
1618215900000|2021-04-12 08:25:00|13422.1|13416.1|13421|13418|13423|13418.5|13419.4|13415.5|182
1618216200000|2021-04-12 08:30:00|13420.9|13417.9|13418.2|13415.2|13421.9|13418.1|13418.1|13413.5|166
1618216500000|2021-04-12 08:35:00|13418|13415|13418.3|13415.3|13420.6|13416.5|13418|13413.6|143
1618216800000|2021-04-12 08:40:00|13418.2|13415.2|13418.5|13415.5|13419.6|13416.6|13418.1|13415.1|114
1618217100000|2021-04-12 08:45:00|13418.6|13415.6|13417.1|13414.1|13419|13416|13417|13414|153
1618217400000|2021-04-12 08:50:00|13417.2|13414.2|13417.3|13414.3|13417.6|13414.6|13416.9|13413.9|138
1618217700000|2021-04-12 08:55:00|13417.4|13414.4|13418.2|13415.2|13419.3|13415.3|13417.1|13413.3|91
1618218000000|2021-04-12 09:00:00|13418.3|13415.3|13418.2|13415.2|13419.9|13415.7|13417.3|13412.9|126
1618218300000|2021-04-12 09:05:00|13418.3|13415.3|13417.3|13414.3|13418.3|13415.3|13417.1|13414.1|126
1618218600000|2021-04-12 09:10:00|13417.4|13414.4|13416.8|13413.8|13418.4|13414.5|13416.7|13412.4|110
1618218900000|2021-04-12 09:15:00|13416.9|13413.9|13414|13408|13417.1|13413.9|13412.6|13407.9|246
1618219200000|2021-04-12 09:20:00|13414.1|13408.1|13412.5|13406.5|13414.1|13409.4|13410.2|13406|196
1618219500000|2021-04-12 09:25:00|13412.6|13406.6|13405.7|13402.7|13412.6|13407.9|13405.6|13401.2|250
1618219800000|2021-04-12 09:30:00|13405.6|13402.6|13404.7|13401.7|13407.1|13403.2|13403.5|13399.3|244
1618220100000|2021-04-12 09:35:00|13404.8|13401.8|13405.6|13402.6|13406.8|13402.7|13404.3|13399.8|204
1618220400000|2021-04-12 09:40:00|13405.8|13402.8|13403.6|13400.6|13406.5|13402.8|13403.5|13400.3|179
1618220700000|2021-04-12 09:45:00|13403.5|13400.5|13406|13403|13406.6|13403.4|13403.3|13399.7|160
1618221000000|2021-04-12 09:50:00|13405.8|13402.8|13408.1|13402.1|13408.8|13404.2|13405.2|13400.7|214
1618221300000|2021-04-12 09:55:00|13408.2|13402.2|13407.8|13404.8|13410.3|13405.9|13406.7|13401.7|188
1618221600000|2021-04-12 10:00:00|13407.7|13404.7|13408|13405|13410.4|13405.9|13407.2|13403|174
1618221900000|2021-04-12 10:05:00|13407.9|13404.9|13407.7|13404.7|13409.3|13405.6|13407.5|13402.9|116
1618222200000|2021-04-12 10:10:00|13409.1|13403.1|13409.8|13403.8|13410.4|13405.9|13407.6|13403.1|113
1618222500000|2021-04-12 10:15:00|13408.4|13405.4|13412.1|13406.1|13412.7|13407.4|13408.1|13403.8|204
1618222800000|2021-04-12 10:20:00|13412|13406|13409.3|13406.3|13412.4|13407.9|13409.3|13404.7|204
1618223100000|2021-04-12 10:25:00|13410.5|13404.5|13412.8|13406.8|13413|13408.1|13409.3|13404.4|127
1618223400000|2021-04-12 10:30:00|13412.7|13406.7|13410.2|13407.2|13412.9|13408.4|13410|13405.5|128
1618223700000|2021-04-12 10:35:00|13410.3|13407.3|13409.7|13406.7|13412.4|13408|13409.6|13405|114
1618224000000|2021-04-12 10:40:00|13409.8|13406.8|13408.4|13405.4|13411.6|13407.5|13408.2|13403.9|188
1618224300000|2021-04-12 10:45:00|13408.6|13405.6|13408.2|13402.2|13410.4|13406|13405.8|13401.1|217
1618224600000|2021-04-12 10:50:00|13406.8|13403.8|13410.3|13407.3|13411.9|13407.4|13406.4|13401.9|200
1618224900000|2021-04-12 10:55:00|13410.2|13407.2|13409.8|13406.8|13412.4|13407.8|13409.7|13405.1|171
1618225200000|2021-04-12 11:00:00|13409.7|13406.7|13409.6|13406.6|13410.8|13406.8|13408.4|13404.1|133
1618225500000|2021-04-12 11:05:00|13409.5|13406.5|13410|13407|13411.8|13407.4|13409|13405.2|146
1618225800000|2021-04-12 11:10:00|13409.9|13406.9|13406.9|13403.9|13410.9|13406.9|13406.5|13402.2|156
1618226100000|2021-04-12 11:15:00|13407|13404|13408.6|13402.6|13409.3|13404.9|13406.3|13402.3|165
1618226400000|2021-04-12 11:20:00|13408.7|13402.7|13405.1|13402.1|13408.7|13404.3|13404.4|13400.1|176
1618226700000|2021-04-12 11:25:00|13405.2|13402.2|13405.1|13402.1|13407.6|13403.3|13404.8|13400.4|136
1618227000000|2021-04-12 11:30:00|13405|13402|13404.8|13401.8|13408.1|13403.4|13404.5|13400.1|154
1618227300000|2021-04-12 11:35:00|13404.9|13401.9|13405.6|13402.6|13407.4|13402.9|13404.4|13400|147
1618227600000|2021-04-12 11:40:00|13405.7|13402.7|13407.1|13404.1|13409.2|13404.6|13405.7|13401.6|218
1618227900000|2021-04-12 11:45:00|13407|13404|13408.7|13402.7|13410.1|13405.5|13406.5|13402|178
1618228200000|2021-04-12 11:50:00|13408.8|13402.8|13409|13403|13409.5|13405|13405.7|13401.1|183
1618228500000|2021-04-12 11:55:00|13409.1|13403.1|13406.2|13403.2|13409.1|13404.6|13406.1|13401.6|150
1618228800000|2021-04-12 12:00:00|13406.3|13403.3|13408.3|13405.3|13410.3|13406|13406|13402.2|193
1618229100000|2021-04-12 12:05:00|13408.2|13405.2|13409|13406|13410.6|13406.3|13407.6|13403.5|146
1618229400000|2021-04-12 12:10:00|13409.1|13406.1|13412.4|13409.4|13414.1|13409.7|13408.8|13405.8|176
1618229700000|2021-04-12 12:15:00|13412.3|13409.3|13410.3|13407.3|13413.7|13409.5|13410|13405.8|204
1618230000000|2021-04-12 12:20:00|13410.2|13407.2|13410.5|13407.5|13412.4|13408|13409|13405.7|212
1618230300000|2021-04-12 12:25:00|13410.4|13407.4|13410|13407|13411.8|13407.7|13409.4|13405.3|121
1618230600000|2021-04-12 12:30:00|13409.9|13406.9|13409.3|13406.3|13411.6|13407.1|13408.6|13404.7|146
1618230900000|2021-04-12 12:35:00|13409.4|13406.4|13408.8|13405.8|13410.7|13407.1|13408.1|13403.9|214
1618231200000|2021-04-12 12:40:00|13408.7|13405.7|13405.8|13402.8|13409.7|13405.9|13405.7|13401.4|233
1618231500000|2021-04-12 12:45:00|13405.6|13402.6|13405.5|13402.5|13407.8|13403.3|13405.1|13400.8|156
1618231800000|2021-04-12 12:50:00|13405.7|13402.7|13407|13404|13408.6|13404.3|13405.7|13401.4|149
1618232100000|2021-04-12 12:55:00|13406.9|13403.9|13408.8|13405.8|13410.2|13405.8|13406.9|13403.2|137
1618232400000|2021-04-12 13:00:00|13408.6|13405.6|13407.4|13404.4|13410.9|13406.2|13406.8|13402.5|256
1618232700000|2021-04-12 13:05:00|13407.3|13404.3|13411.2|13405.2|13411.2|13406.8|13407.3|13402.8|206
1618233000000|2021-04-12 13:10:00|13411.3|13405.3|13411.6|13405.6|13412.4|13407.9|13409.5|13404.9|163
1618233300000|2021-04-12 13:15:00|13410.2|13407.2|13409.4|13406.4|13412|13407.5|13409.4|13404.9|191
1618233600000|2021-04-12 13:20:00|13409.5|13406.5|13409.7|13406.7|13411.2|13406.9|13408.7|13404.1|134
1618233900000|2021-04-12 13:25:00|13411.2|13405.2|13412|13409|13413.5|13409.2|13409.4|13404.9|178
1618234200000|2021-04-12 13:30:00|13411.9|13408.9|13412.8|13409.8|13415.4|13411|13411.6|13407.1|282
1618234500000|2021-04-12 13:35:00|13412.7|13409.7|13409.9|13406.9|13413.8|13409.7|13409.2|13405.1|247
1618234800000|2021-04-12 13:40:00|13410|13407|13408.6|13405.6|13412.5|13407.9|13407.8|13403.7|254
1618235100000|2021-04-12 13:45:00|13408.7|13405.7|13413.4|13407.4|13413.5|13409|13408.6|13404.1|209
1618235400000|2021-04-12 13:50:00|13413.5|13407.5|13413|13410|13415.6|13411.3|13411.8|13407.5|304
1618235700000|2021-04-12 13:55:00|13413.1|13410.1|13414|13411|13416.4|13412|13413|13408.6|274
1618236000000|2021-04-12 14:00:00|13413.9|13410.9|13412.7|13409.7|13414.8|13410.9|13411.1|13406.7|264
1618236300000|2021-04-12 14:05:00|13412.6|13409.6|13412.4|13409.4|13414.2|13410.3|13411.8|13407.6|228
1618236600000|2021-04-12 14:10:00|13412.3|13409.3|13413.7|13407.7|13414.5|13410.2|13411.7|13407.6|218
1618236900000|2021-04-12 14:15:00|13413.6|13407.6|13411.7|13408.7|13413.9|13409.8|13410.5|13406.3|172
1618237200000|2021-04-12 14:20:00|13411.8|13408.8|13409.5|13406.5|13412.4|13409|13408.6|13405|231
1618237500000|2021-04-12 14:25:00|13409.6|13406.6|13412.1|13409.1|13414.5|13410|13409.5|13406.3|171
1618237800000|2021-04-12 14:30:00|13412.2|13409.2|13412.8|13406.8|13414|13409.7|13411.1|13406.7|181
1618238100000|2021-04-12 14:35:00|13412.9|13406.9|13414.6|13411.6|13415.1|13412.1|13411.5|13406.9|164
1618238400000|2021-04-12 14:40:00|13414.7|13411.7|13418|13415|13418.2|13415|13413.2|13409.2|193
1618238700000|2021-04-12 14:45:00|13418.1|13415.1|13415.4|13412.4|13418.8|13415.6|13415.2|13410.8|190
1618239000000|2021-04-12 14:50:00|13415.3|13412.3|13413.3|13410.3|13417.6|13413.6|13413|13409.1|208
1618239300000|2021-04-12 14:55:00|13413.4|13410.4|13411.2|13408.2|13415.1|13411.5|13409.8|13405|269
1618239600000|2021-04-12 15:00:00|13411.3|13408.3|13411|13408|13412.6|13408.5|13409.1|13405.6|251
1618239900000|2021-04-12 15:05:00|13410.9|13407.9|13409.9|13406.9|13411.3|13407.9|13409.3|13405.1|143
1618240200000|2021-04-12 15:10:00|13410|13407|13413.7|13407.7|13414.3|13409.8|13410|13405.4|165
1618240500000|2021-04-12 15:15:00|13413.8|13407.8|13412|13409|13414.7|13410.2|13411.8|13406.9|195
1618240800000|2021-04-12 15:20:00|13411.9|13408.9|13411.4|13408.4|13413.9|13409.4|13410.7|13406.2|171
1618241100000|2021-04-12 15:25:00|13411.5|13408.5|13414.5|13408.5|13415.1|13410.4|13411.2|13407.3|223
1618241400000|2021-04-12 15:30:00|13412.8|13409.8|13413.8|13410.8|13414.6|13410.8|13412.2|13408.6|179
1618241700000|2021-04-12 15:35:00|13413.6|13410.6|13411.9|13408.9|13414.5|13411.5|13411.3|13408.3|252
1618242000000|2021-04-12 15:40:00|13412.1|13409.1|13413.1|13410.1|13414.2|13411.2|13412|13409|249
1618242300000|2021-04-12 15:45:00|13413|13410|13414|13411|13415.5|13411.9|13412.5|13409.2|213
1618242600000|2021-04-12 15:50:00|13414.2|13411.2|13412.2|13409.2|13414.2|13411.2|13411.5|13408.5|241
1618242900000|2021-04-12 15:55:00|13412.3|13409.3|13415.9|13412.9|13416.1|13413.1|13412.1|13409.1|185
1618243200000|2021-04-12 16:00:00|13415.8|13412.8|13413.9|13410.9|13417.1|13413.5|13413.7|13409.4|261
1618243500000|2021-04-12 16:05:00|13414|13411|13416.7|13410.7|13416.8|13412.9|13413.8|13410.6|204
1618243800000|2021-04-12 16:10:00|13416.6|13410.6|13415.2|13412.2|13417.6|13413.4|13414.6|13410.5|204
1618244100000|2021-04-12 16:15:00|13415.1|13412.1|13415.5|13412.5|13416.8|13412.8|13414.8|13410.7|205
1618244400000|2021-04-12 16:20:00|13415.3|13412.3|13415.4|13409.4|13416.9|13412.5|13414.1|13409.4|183
1618244700000|2021-04-12 16:25:00|13415.7|13409.7|13412.9|13409.9|13415.7|13411.4|13412.3|13407.9|200
1618245000000|2021-04-12 16:30:00|13412.7|13409.7|13410|13404|13414|13409.8|13409|13404|233
1618245300000|2021-04-12 16:35:00|13410.3|13404.3|13409|13406|13411.7|13407.7|13408.3|13404.1|268
1618245600000|2021-04-12 16:40:00|13409.1|13406.1|13409.5|13406.5|13411.4|13406.9|13408|13403.8|221
1618245900000|2021-04-12 16:45:00|13409.4|13406.4|13410.3|13407.3|13411.4|13407.4|13408.7|13404.3|171
1618246200000|2021-04-12 16:50:00|13411.7|13405.7|13409.3|13406.3|13411.8|13407.3|13408.8|13404.5|215
1618246500000|2021-04-12 16:55:00|13409.5|13406.5|13409.8|13406.8|13411.4|13407.4|13408.9|13405.3|164
1618246800000|2021-04-12 17:00:00|13409.7|13406.7|13409.6|13406.6|13412.4|13407.9|13408.8|13404.7|235
1618247100000|2021-04-12 17:05:00|13409.5|13406.5|13408.9|13405.9|13411|13406.9|13407.5|13403.9|174
1618247400000|2021-04-12 17:10:00|13408.8|13405.8|13410.1|13407.1|13412.4|13408.1|13408.6|13405|193
1618247700000|2021-04-12 17:15:00|13410|13407|13411.4|13408.4|13412.8|13408.5|13409.5|13405.2|264
1618248000000|2021-04-12 17:20:00|13411.3|13408.3|13411.9|13408.9|13413.9|13409.6|13411.1|13407.1|165
1618248300000|2021-04-12 17:25:00|13412|13409|13409.6|13406.6|13412|13409|13409.5|13405.2|183
1618248600000|2021-04-12 17:30:00|13409.8|13406.8|13412.4|13406.4|13412.9|13408.5|13409.1|13404.7|178
1618248900000|2021-04-12 17:35:00|13411|13408|13411.5|13408.5|13412.4|13408.7|13410.6|13406.3|125
1618249200000|2021-04-12 17:40:00|13411.3|13408.3|13411.6|13408.6|13412.2|13409.2|13411.1|13408.1|113
1618249500000|2021-04-12 17:45:00|13411.5|13408.5|13410.5|13407.5|13412.5|13408.5|13409.6|13405.7|210
1618249800000|2021-04-12 17:50:00|13410.4|13407.4|13411.4|13408.4|13412.5|13408.5|13410.4|13406.5|209
1618250100000|2021-04-12 17:55:00|13411.3|13408.3|13412.1|13409.1|13413.2|13409.2|13411.2|13407.2|116
1618250400000|2021-04-12 18:00:00|13412|13409|13412.6|13409.6|13414.6|13410.6|13411.8|13407.8|161
1618250700000|2021-04-12 18:05:00|13412.4|13409.4|13411.5|13408.5|13413.7|13409.6|13410.8|13407.1|196
1618251000000|2021-04-12 18:10:00|13411.4|13408.4|13410.9|13407.9|13413|13409.2|13410.9|13407|156
1618251300000|2021-04-12 18:15:00|13411|13408|13414.1|13411.1|13415.7|13411.3|13410.5|13406.3|219
1618251600000|2021-04-12 18:20:00|13413.9|13410.9|13415.3|13412.3|13417.8|13413.6|13413.6|13409.6|284
1618251900000|2021-04-12 18:25:00|13415.6|13412.6|13415.7|13412.7|13418.2|13414.1|13415.5|13411.2|184
1618252200000|2021-04-12 18:30:00|13415.8|13412.8|13415.6|13412.6|13417.3|13412.9|13414.8|13410.6|212
1618252500000|2021-04-12 18:35:00|13415.7|13412.7|13415.4|13412.4|13417.1|13412.9|13415.1|13410.4|167
1618252800000|2021-04-12 18:40:00|13415.5|13412.5|13415.2|13412.2|13416.7|13413|13414.5|13410|168
1618253100000|2021-04-12 18:45:00|13415.1|13412.1|13414.8|13411.8|13417.2|13413.2|13414.7|13410.3|166
1618253400000|2021-04-12 18:50:00|13414.9|13411.9|13415.5|13412.5|13417.3|13412.7|13414.4|13409.9|201
1618253700000|2021-04-12 18:55:00|13415.7|13412.7|13415.3|13412.3|13417.5|13413|13414.8|13410.6|228
1618254000000|2021-04-12 19:00:00|13415.1|13412.1|13416.4|13413.4|13417.9|13413.4|13414.7|13410.7|179
1618254300000|2021-04-12 19:05:00|13416.3|13413.3|13416.7|13413.7|13418|13413.8|13415.7|13411.2|145
1618254600000|2021-04-12 19:10:00|13416.6|13413.6|13417.9|13414.9|13419.3|13415|13416.4|13411.8|113
1618254900000|2021-04-12 19:15:00|13418|13415|13417.6|13414.6|13420.5|13416.2|13417.5|13412.9|144
1618255200000|2021-04-12 19:20:00|13419.1|13413.1|13414.5|13411.5|13419.2|13414.7|13414.2|13409.8|180
1618255500000|2021-04-12 19:25:00|13416|13410|13416.1|13413.1|13417.6|13413.4|13414.5|13410|187
1618255800000|2021-04-12 19:30:00|13416.2|13413.2|13415.8|13412.8|13417.8|13413.5|13415.6|13411|177
1618256100000|2021-04-12 19:35:00|13415.7|13412.7|13415|13412|13417.2|13412.9|13414.9|13410.9|135
1618256400000|2021-04-12 19:40:00|13414.9|13411.9|13412.3|13409.3|13415.4|13412.1|13412.1|13407.7|100
1618256700000|2021-04-12 19:45:00|13412.2|13409.2|13413.2|13407.2|13414|13409.4|13411.5|13407|127
1618257000000|2021-04-12 19:50:00|13413.1|13407.1|13414.5|13411.5|13416|13411.5|13410.9|13406.4|177
1618257300000|2021-04-12 19:55:00|13415.9|13409.9|13408|13402|13416.8|13412.2|13407.9|13401.9|283
1618257600000|2021-04-12 20:00:00|13408.1|13402.1|13405.4|13399.4|13408.1|13402.1|13404.1|13398.1|293
1618257900000|2021-04-12 20:05:00|13405.2|13399.2|13404.8|13398.8|13405.3|13400.2|13403.1|13398.3|93
1618258200000|2021-04-12 20:10:00|13404.7|13398.7|13404.7|13398.7|13405.3|13400.2|13403.1|13398.4|97
1618258500000|2021-04-12 20:15:00|13404.8|13398.8|13406.7|13400.7|13407.4|13401.4|13404.8|13398.8|111
1618258800000|2021-04-12 20:20:00|13406.8|13400.8|13406.9|13400.9|13407.1|13401.1|13406.3|13400.3|66
1618259100000|2021-04-12 20:25:00|13406.8|13400.8|13404.8|13401.8|13407.1|13401.8|13404.8|13400.3|57
1618259400000|2021-04-12 20:30:00|13406.8|13400.8|13406.7|13400.7|13407.3|13402|13404.8|13400.2|75
1618259700000|2021-04-12 20:35:00|13406.6|13400.6|13407.3|13401.3|13407.4|13402.4|13404.8|13400.4|154
1618260000000|2021-04-12 20:40:00|13405.5|13402.5|13407.6|13401.6|13408.7|13402.8|13405.5|13400.5|101
1618260300000|2021-04-12 20:45:00|13407.4|13401.4|13409|13403|13410|13404|13406.8|13400.8|184
1618260600000|2021-04-12 20:50:00|13408.6|13402.6|13410.2|13404.2|13411.6|13405.3|13408.5|13402.5|201
1618260900000|2021-04-12 20:55:00|13409.8|13403.8|13414.9|13405.7|13416.5|13406|13408.9|13402.9|369
1618261200000|2021-04-12 21:00:00|13415.6|13406|13415.5|13403.4|13416.8|13406|13414.8|13400.5|43
1618261500000|2021-04-12 21:05:00|13414.6|13406.4|13414.5|13406.5|13419.1|13406.5|13414.5|13399.9|64
1618261800000|2021-04-12 21:10:00|13417.8|13399.6|13417|13402|13418.5|13406.5|13414.5|13398.7|109
1618262100000|2021-04-12 21:15:00|13417.8|13402.5|13410.9|13395.3|13420.9|13406.9|13407.6|13393.5|202
1618262400000|2021-04-12 21:20:00|13411.2|13395.2|13413.2|13405.9|13417.8|13405.9|13405.8|13394.8|156
1618262700000|2021-04-12 21:25:00|13415.7|13404|13413.3|13404.3|13418.2|13405.9|13413.3|13401.9|99
1618263000000|2021-04-12 21:30:00|13416|13404.7|13414.7|13404.3|13418.3|13406.2|13412.2|13401.5|195
1618263300000|2021-04-12 21:35:00|13415|13403.5|13414.4|13403|13418|13405.4|13412|13401.9|190
1618263600000|2021-04-12 21:40:00|13416.1|13403.5|13415.8|13399.8|13418|13404.6|13414.7|13399.1|228
1618263900000|2021-04-12 21:45:00|13415.9|13399.9|13409.7|13393.8|13417.2|13403.5|13406.8|13393.3|261
1618264200000|2021-04-12 21:50:00|13409.4|13394.2|13415|13399|13415|13399.7|13407.2|13393.3|208
1618264500000|2021-04-12 21:55:00|13414.1|13398.1|13415.4|13402|13416.4|13403.6|13409.7|13397.4|211
1618264800000|2021-04-12 22:00:00|13414.4|13402.4|13414|13403.9|13416.1|13405.1|13411.4|13400.1|173
1618265100000|2021-04-12 22:05:00|13413.1|13403.6|13413.2|13405.9|13416|13406.7|13411.4|13400.9|222
1618265400000|2021-04-12 22:10:00|13413.4|13405.8|13413.6|13405.6|13417.3|13406.7|13412.6|13401.3|119
1618265700000|2021-04-12 22:15:00|13414|13405.2|13411.7|13403.5|13416.4|13406.9|13411.7|13399.5|163
1618266000000|2021-04-12 22:20:00|13411.6|13403|13410.1|13402.3|13414.2|13404|13408.9|13400.3|150
1618266300000|2021-04-12 22:25:00|13410.5|13401.8|13409.7|13403.6|13412.1|13404.2|13409.5|13401.3|108
1618266600000|2021-04-12 22:30:00|13409.9|13403.9|13410.5|13403.6|13412.2|13404.2|13409|13401.6|132
1618266900000|2021-04-12 22:35:00|13410.3|13404|13410.4|13404.4|13411.6|13404.7|13409.5|13402.6|79
1618267200000|2021-04-12 22:40:00|13410.9|13403.8|13410.2|13404.2|13411.3|13404.6|13409.6|13403.6|76
1618267500000|2021-04-12 22:45:00|13410.3|13404.3|13410.2|13404.2|13412.3|13404.6|13410|13402.8|75
1618267800000|2021-04-12 22:50:00|13410.3|13404.3|13410.5|13404.5|13411.2|13404.6|13410|13403.1|74
1618268100000|2021-04-12 22:55:00|13410.4|13404.4|13409.6|13403.3|13411.8|13404.6|13408.3|13402.3|110
1618268400000|2021-04-12 23:00:00|13409.3|13402.8|13410.1|13404.1|13410.5|13404.5|13408.7|13402.7|91
1618268700000|2021-04-12 23:05:00|13410.2|13404.2|13410.6|13404.6|13410.8|13404.8|13409.8|13403.8|60
1618269000000|2021-04-12 23:10:00|13410.5|13404.5|13410.3|13404.3|13410.6|13404.6|13410|13404|80
1618269300000|2021-04-12 23:15:00|13410.4|13404.4|13410.6|13404.6|13410.6|13404.6|13410.2|13404.2|99
1618269600000|2021-04-12 23:20:00|13410.5|13404.5|13408.6|13405.6|13410.7|13405.9|13408.6|13404|85
1618269900000|2021-04-12 23:25:00|13408.7|13405.7|13408.5|13405.5|13410.3|13405.8|13408.4|13403.9|67
1618270200000|2021-04-12 23:30:00|13408.4|13405.4|13406.7|13400.7|13409.9|13405.6|13405.1|13400.5|99
1618270500000|2021-04-12 23:35:00|13406.8|13400.8|13406.6|13400.6|13407.2|13402.3|13404.7|13400.2|89
1618270800000|2021-04-12 23:40:00|13406.7|13400.7|13405.2|13399.2|13406.9|13400.9|13404.7|13398.7|106
1618271100000|2021-04-12 23:45:00|13405.3|13399.3|13405.6|13399.6|13405.6|13400.7|13403.6|13399|59
1618271400000|2021-04-12 23:50:00|13405.7|13399.7|13406.3|13400.3|13406.5|13401.1|13404.1|13399.4|122
1618271700000|2021-04-12 23:55:00|13406.2|13400.2|13407.4|13401.4|13407.6|13401.6|13406.1|13400.1|111
1618272000000|2021-04-13 00:00:00|13407.3|13401.3|13410|13407|13411.6|13407|13407.3|13401.3|190
1618272300000|2021-04-13 00:05:00|13409.9|13406.9|13415.7|13409.7|13417.5|13412.9|13409.7|13405.3|193
1618272600000|2021-04-13 00:10:00|13415.8|13409.8|13413|13410|13416.4|13412.2|13412.4|13407.8|215
1618272900000|2021-04-13 00:15:00|13412.8|13409.8|13412.9|13409.9|13415.3|13411.1|13412.3|13407.8|216
1618273200000|2021-04-13 00:20:00|13412.8|13409.8|13414.9|13411.9|13416.2|13412.1|13412.1|13407.8|126
1618273500000|2021-04-13 00:25:00|13414.8|13411.8|13413|13410|13417.3|13413.2|13412.7|13408.4|181
1618273800000|2021-04-13 00:30:00|13413.1|13410.1|13411.2|13408.2|13414.6|13410.2|13410.9|13406.6|147
1618274100000|2021-04-13 00:35:00|13411.1|13408.1|13410.1|13407.1|13412.3|13408.2|13409.7|13406.1|169
1618274400000|2021-04-13 00:40:00|13410.2|13407.2|13409|13406|13410.5|13407.4|13408.8|13404.4|121
1618274700000|2021-04-13 00:45:00|13408.8|13405.8|13409.3|13406.3|13411.7|13407.2|13408.5|13405.4|138
1618275000000|2021-04-13 00:50:00|13409.2|13406.2|13410|13407|13411.3|13407|13408.2|13403.8|183
1618275300000|2021-04-13 00:55:00|13409.9|13406.9|13409.5|13403.5|13411.3|13407.4|13407.8|13403.4|267
1618275600000|2021-04-13 01:00:00|13408.1|13405.1|13412.3|13409.3|13413.6|13409.4|13408.1|13404.2|226
1618275900000|2021-04-13 01:05:00|13412.4|13409.4|13414.1|13411.1|13415.7|13411.2|13412.2|13408|203
1618276200000|2021-04-13 01:10:00|13414|13411|13412|13409|13414.8|13411.2|13410.9|13406.9|229
1618276500000|2021-04-13 01:15:00|13411.9|13408.9|13417|13411|13417|13412|13410.9|13406.5|192
1618276800000|2021-04-13 01:20:00|13416.9|13410.9|13416.9|13413.9|13419.3|13414.9|13414.5|13410|255
1618277100000|2021-04-13 01:25:00|13416.7|13413.7|13414.4|13411.4|13417.8|13413.8|13414.3|13410.7|176
1618277400000|2021-04-13 01:30:00|13414.3|13411.3|13412.6|13409.6|13415.1|13411.9|13411.9|13407.9|194
1618277700000|2021-04-13 01:35:00|13412.5|13409.5|13415.5|13409.5|13415.5|13411.1|13411.8|13408.8|158
1618278000000|2021-04-13 01:40:00|13415.4|13409.4|13413.8|13410.8|13415.4|13411|13411.7|13407.7|148
1618278300000|2021-04-13 01:45:00|13413.7|13410.7|13410.7|13407.7|13415.3|13410.9|13410.7|13406.6|161
1618278600000|2021-04-13 01:50:00|13410.6|13407.6|13410.5|13407.5|13412.6|13408|13409|13404.7|165
1618278900000|2021-04-13 01:55:00|13410.6|13407.6|13413.6|13410.6|13416.3|13411.7|13410.1|13407.1|259
1618279200000|2021-04-13 02:00:00|13413.5|13410.5|13412.6|13409.6|13415.2|13411.1|13412|13407.8|272
1618279500000|2021-04-13 02:05:00|13412.5|13409.5|13412|13409|13414.3|13409.8|13411.2|13406.6|223
1618279800000|2021-04-13 02:10:00|13412.1|13409.1|13412.3|13409.3|13415.2|13410.8|13411.7|13408|157
1618280100000|2021-04-13 02:15:00|13412.4|13409.4|13413.5|13410.5|13415.3|13411.1|13412.3|13408.1|196
1618280400000|2021-04-13 02:20:00|13413.3|13410.3|13412.3|13409.3|13414.2|13410.4|13411.6|13407.4|114
1618280700000|2021-04-13 02:25:00|13412.2|13409.2|13412.2|13409.2|13413.3|13409.4|13411.2|13407|123
1618281000000|2021-04-13 02:30:00|13412.3|13409.3|13412.2|13409.2|13414.3|13409.9|13411.9|13408.2|167
1618281300000|2021-04-13 02:35:00|13412.3|13409.3|13413.8|13410.8|13414.2|13411.2|13411.7|13408.7|169
1618281600000|2021-04-13 02:40:00|13413.7|13410.7|13413.1|13410.1|13416|13411.8|13412.9|13408.5|107
1618281900000|2021-04-13 02:45:00|13413|13410|13412.2|13409.2|13413.7|13410.1|13412.2|13407.7|92
1618282200000|2021-04-13 02:50:00|13412.3|13409.3|13412.6|13409.6|13414|13409.7|13412.1|13407.7|95
1618282500000|2021-04-13 02:55:00|13412.7|13409.7|13410.2|13407.2|13413.5|13409.7|13409.8|13405.6|136
1618282800000|2021-04-13 03:00:00|13410.1|13407.1|13411.8|13408.8|13414|13409.9|13409.4|13406|113
1618283100000|2021-04-13 03:05:00|13411.9|13408.9|13413.7|13410.7|13415.3|13411.1|13411.6|13407.6|118
1618283400000|2021-04-13 03:10:00|13413.4|13410.4|13414.8|13411.8|13416.9|13412.7|13413|13409.4|165
1618283700000|2021-04-13 03:15:00|13414.9|13411.9|13417|13414|13419.4|13414.8|13414.8|13411.3|191
1618284000000|2021-04-13 03:20:00|13416.9|13413.9|13421.7|13418.7|13423.4|13419.1|13416.5|13413.5|164
1618284300000|2021-04-13 03:25:00|13421.8|13418.8|13423.1|13420.1|13424.9|13420.3|13421.6|13417.4|129
1618284600000|2021-04-13 03:30:00|13423.2|13420.2|13424.4|13421.4|13427.1|13422.6|13423.2|13419.1|130
1618284900000|2021-04-13 03:35:00|13424.3|13421.3|13423.4|13420.4|13425|13421.4|13422.8|13418.6|151
1618285200000|2021-04-13 03:40:00|13423.5|13420.5|13425.1|13422.1|13426.6|13422.2|13423.4|13419.4|131
1618285500000|2021-04-13 03:45:00|13425|13422|13424.9|13421.9|13427.3|13422.9|13424.6|13420.6|92
1618285800000|2021-04-13 03:50:00|13424.8|13421.8|13426.2|13423.2|13426.5|13423.2|13424.6|13420.3|95
1618286100000|2021-04-13 03:55:00|13426.1|13423.1|13428|13425|13429.4|13425|13426.1|13423.1|162
1618286400000|2021-04-13 04:00:00|13427.9|13424.9|13427|13424|13430.4|13426.1|13426.8|13422.3|125
1618286700000|2021-04-13 04:05:00|13426.9|13423.9|13429.2|13426.2|13430.8|13426.3|13426.9|13422.9|158
1618287000000|2021-04-13 04:10:00|13429.1|13426.1|13427|13424|13430.6|13426.5|13426.9|13422.6|164
1618287300000|2021-04-13 04:15:00|13427.1|13424.1|13427.8|13424.8|13431.3|13426.6|13427|13423|200
1618287600000|2021-04-13 04:20:00|13427.7|13424.7|13426.8|13423.8|13429.3|13425.4|13426.7|13423.2|132
1618287900000|2021-04-13 04:25:00|13426.9|13423.9|13426.8|13423.8|13429.3|13425.1|13426.5|13422.3|178
1618288200000|2021-04-13 04:30:00|13426.9|13423.9|13427.7|13424.7|13429.4|13424.8|13426.9|13423.2|152
1618288500000|2021-04-13 04:35:00|13427.8|13424.8|13427.6|13424.6|13429.5|13425.1|13427.1|13423.1|123
1618288800000|2021-04-13 04:40:00|13427.7|13424.7|13427.6|13424.6|13429.4|13424.9|13427.2|13423.1|97
1618289100000|2021-04-13 04:45:00|13427.7|13424.7|13427.7|13424.7|13429.2|13424.7|13427.3|13423.2|101
1618289400000|2021-04-13 04:50:00|13427.9|13424.9|13428.9|13425.9|13430.6|13426.3|13427.7|13424.2|152
1618289700000|2021-04-13 04:55:00|13428.8|13425.8|13430.2|13427.2|13432.5|13428|13428.6|13424.8|186
1618290000000|2021-04-13 05:00:00|13430.1|13427.1|13432.2|13429.2|13432.7|13429.3|13430.1|13426.3|199
1618290300000|2021-04-13 05:05:00|13432.1|13429.1|13432.6|13429.6|13434.3|13430|13431.5|13427.3|148
1618290600000|2021-04-13 05:10:00|13432.5|13429.5|13431.6|13428.6|13434.3|13429.8|13431.6|13427.3|119
1618290900000|2021-04-13 05:15:00|13431.7|13428.7|13431.6|13428.6|13433.6|13429|13430.4|13426.6|209
1618291200000|2021-04-13 05:20:00|13431.5|13428.5|13432.7|13429.7|13434.7|13430.3|13431.4|13428.4|114
1618291500000|2021-04-13 05:25:00|13432.8|13429.8|13430.7|13427.7|13433.8|13429.8|13430.5|13427.5|123
1618291800000|2021-04-13 05:30:00|13430.5|13427.5|13431.8|13428.8|13433.9|13429.5|13430.5|13426.5|138
1618292100000|2021-04-13 05:35:00|13431.9|13428.9|13430.3|13427.3|13432.7|13428.9|13430.3|13426.7|164
1618292400000|2021-04-13 05:40:00|13430.4|13427.4|13428.6|13425.6|13430.6|13427.4|13428|13423.6|190
1618292700000|2021-04-13 05:45:00|13428.7|13425.7|13428.9|13425.9|13431.7|13427.8|13428.7|13425.3|139
1618293000000|2021-04-13 05:50:00|13430.5|13424.5|13426.8|13423.8|13430.5|13426|13426.3|13422.5|151
1618293300000|2021-04-13 05:55:00|13426.7|13423.7|13427.4|13424.4|13428.5|13424.5|13425.8|13422.5|165
1618293600000|2021-04-13 06:00:00|13427.5|13424.5|13428.6|13425.6|13434|13428|13427.2|13424.1|271
1618293900000|2021-04-13 06:05:00|13428.5|13425.5|13428.2|13425.2|13429.7|13426.7|13427.4|13423|163
1618294200000|2021-04-13 06:10:00|13428.3|13425.3|13422.4|13419.4|13429.6|13425.4|13422.4|13418.8|215
1618294500000|2021-04-13 06:15:00|13422.5|13419.5|13422.4|13416.4|13425.3|13421.4|13420.7|13416.4|183
1618294800000|2021-04-13 06:20:00|13421|13418|13420.3|13417.3|13422.5|13419.1|13420.1|13415.5|127
1618295100000|2021-04-13 06:25:00|13420.4|13417.4|13422.5|13419.5|13423.8|13419.6|13419.6|13416.6|223
1618295400000|2021-04-13 06:30:00|13422.4|13419.4|13422.6|13419.6|13424.4|13420.5|13420.5|13416.6|273
1618295700000|2021-04-13 06:35:00|13422.7|13419.7|13424.2|13421.2|13424.3|13421.3|13421.2|13417.1|152
1618296000000|2021-04-13 06:40:00|13424|13421|13423.3|13420.3|13425.2|13421.3|13423.1|13418.7|175
1618296300000|2021-04-13 06:45:00|13423.2|13420.2|13425|13422|13427|13422.6|13422.3|13417.9|203
1618296600000|2021-04-13 06:50:00|13424.9|13421.9|13423.9|13420.9|13425.8|13422.2|13423.3|13419.5|190
1618296900000|2021-04-13 06:55:00|13423.8|13420.8|13425.3|13422.3|13428.7|13424.3|13423.6|13420.2|356
1618297200000|2021-04-13 07:00:00|13425.4|13422.4|13424.5|13421.5|13426|13422.4|13422.1|13417.3|262
1618297500000|2021-04-13 07:05:00|13424.6|13421.6|13422.3|13419.3|13425.3|13422.3|13421.8|13417.5|269
1618297800000|2021-04-13 07:10:00|13422.7|13419.7|13421.1|13418.1|13425.4|13421|13420.9|13417.9|231
1618298100000|2021-04-13 07:15:00|13421|13418|13421.9|13418.9|13422.7|13419.3|13420.9|13416.6|162
1618298400000|2021-04-13 07:20:00|13422|13419|13418.2|13415.2|13422.8|13419.2|13418.2|13413.8|212
1618298700000|2021-04-13 07:25:00|13418.4|13415.4|13418|13415|13421.5|13416.8|13417.6|13413.3|341
1618299000000|2021-04-13 07:30:00|13419.5|13413.5|13414|13411|13419.5|13414.4|13413.9|13410.2|260
1618299300000|2021-04-13 07:35:00|13413.9|13410.9|13413.2|13410.2|13414.9|13411|13412.6|13408.8|180
1618299600000|2021-04-13 07:40:00|13413.1|13410.1|13417.7|13414.7|13418.1|13414.7|13413.1|13409.4|190
1618299900000|2021-04-13 07:45:00|13417.6|13414.6|13416.6|13413.6|13419.3|13415.2|13415.8|13411.4|126
1618300200000|2021-04-13 07:50:00|13416.7|13413.7|13415.9|13412.9|13417.8|13414.2|13415.4|13411|127
1618300500000|2021-04-13 07:55:00|13416|13413|13416.7|13413.7|13418.4|13414.1|13414.9|13410.6|209
1618300800000|2021-04-13 08:00:00|13416.8|13413.8|13418|13415|13420.8|13417.8|13416.5|13413.5|198
1618301100000|2021-04-13 08:05:00|13417.9|13414.9|13417.4|13414.4|13422.2|13417.6|13417.2|13413.7|188
1618301400000|2021-04-13 08:10:00|13417.3|13414.3|13416.3|13413.3|13419|13415.8|13416.1|13411.8|175
1618301700000|2021-04-13 08:15:00|13416.2|13413.2|13418.8|13415.8|13420.3|13416.1|13415.9|13412.6|144
1618302000000|2021-04-13 08:20:00|13418.9|13415.9|13419.4|13416.4|13421.2|13416.6|13418.7|13415|138
1618302300000|2021-04-13 08:25:00|13419.3|13416.3|13421.1|13418.1|13421.3|13418.3|13419.2|13416.2|112
1618302600000|2021-04-13 08:30:00|13421.2|13418.2|13422.9|13416.9|13423.7|13420.7|13420.5|13416.8|181
1618302900000|2021-04-13 08:35:00|13422.7|13416.7|13420.9|13417.9|13422.9|13418.3|13420.3|13416.7|139
1618303200000|2021-04-13 08:40:00|13420.8|13417.8|13418.6|13415.6|13422.1|13419.1|13418.1|13413.5|221
1618303500000|2021-04-13 08:45:00|13418.8|13415.8|13417.2|13414.2|13420.2|13416.1|13416|13411.6|160
1618303800000|2021-04-13 08:50:00|13417.3|13414.3|13416.9|13413.9|13418.9|13414.7|13416.1|13411.8|154
1618304100000|2021-04-13 08:55:00|13417|13414|13417.6|13414.6|13419.4|13414.8|13414.8|13411.3|134
1618304400000|2021-04-13 09:00:00|13417.7|13414.7|13419.9|13416.9|13423.3|13418.8|13417.7|13413.8|219
1618304700000|2021-04-13 09:05:00|13420|13417|13418.8|13415.8|13421.1|13417|13417|13412.8|172
1618305000000|2021-04-13 09:10:00|13418.7|13415.7|13417.3|13414.3|13419.9|13415.8|13416.6|13413.6|149
1618305300000|2021-04-13 09:15:00|13417.4|13414.4|13415.9|13412.9|13420.4|13416|13414.5|13410|219
1618305600000|2021-04-13 09:20:00|13415.8|13412.8|13417.5|13414.5|13418.4|13414.8|13415.5|13412.4|139
1618305900000|2021-04-13 09:25:00|13417.4|13414.4|13417.4|13414.4|13418|13415|13416.6|13413.6|115
1618306200000|2021-04-13 09:30:00|13417.5|13414.5|13420|13417|13420.8|13417|13417.1|13414.1|169
1618306500000|2021-04-13 09:35:00|13419.9|13416.9|13420.8|13417.8|13422.1|13417.8|13417.6|13413.7|174
1618306800000|2021-04-13 09:40:00|13420.7|13417.7|13418.9|13415.9|13422|13418.7|13418.9|13415.7|110
1618307100000|2021-04-13 09:45:00|13420.4|13414.4|13420.1|13417.1|13420.4|13417.1|13417.7|13413.9|142
1618307400000|2021-04-13 09:50:00|13420.6|13417.6|13422.6|13419.6|13424.2|13419.9|13419.8|13415.3|203
1618307700000|2021-04-13 09:55:00|13422.7|13419.7|13424.1|13418.1|13425.2|13421.1|13421.5|13415.7|278
1618308000000|2021-04-13 10:00:00|13422.4|13419.4|13422.9|13419.9|13424.1|13420.1|13418.8|13413.9|236
1618308300000|2021-04-13 10:05:00|13423|13420|13424.2|13421.2|13424.8|13421.8|13422.8|13419.8|167
1618308600000|2021-04-13 10:10:00|13424.1|13421.1|13423.6|13420.6|13425|13421.1|13423.3|13419|142
1618308900000|2021-04-13 10:15:00|13423.5|13420.5|13427.3|13421.3|13427.3|13423.1|13423.5|13420.3|179
1618309200000|2021-04-13 10:20:00|13425.6|13422.6|13426.1|13420.1|13429.6|13425.4|13424.7|13420|215
1618309500000|2021-04-13 10:25:00|13426.2|13420.2|13429.4|13423.4|13429.5|13424.3|13423.8|13419.1|217
1618309800000|2021-04-13 10:30:00|13428.4|13425.4|13428.6|13425.6|13430.4|13426.2|13427.1|13422.7|191
1618310100000|2021-04-13 10:35:00|13428.7|13425.7|13429.5|13426.5|13429.9|13426.6|13427.2|13422.8|183
1618310400000|2021-04-13 10:40:00|13429.4|13426.4|13429.1|13426.1|13430.5|13426.7|13427|13423.6|193
1618310700000|2021-04-13 10:45:00|13429|13426|13426.2|13423.2|13429.7|13426.7|13425.7|13421.1|194
1618311000000|2021-04-13 10:50:00|13426.1|13423.1|13426.1|13420.1|13428.4|13423.9|13424.8|13419.9|151
1618311300000|2021-04-13 10:55:00|13426.2|13420.2|13428.5|13422.5|13430|13425.3|13425.1|13420.2|164
1618311600000|2021-04-13 11:00:00|13428.4|13422.4|13426.7|13420.7|13428.4|13423.9|13422|13416.5|464
1618311900000|2021-04-13 11:05:00|13426.5|13420.5|13424.9|13421.9|13428|13423.1|13422.9|13418.3|407
1618312200000|2021-04-13 11:10:00|13424.8|13421.8|13424.5|13421.5|13428.1|13423.5|13422.9|13418.6|270
1618312500000|2021-04-13 11:15:00|13424.4|13421.4|13430|13427|13430.2|13427|13424.3|13420.3|210
1618312800000|2021-04-13 11:20:00|13429.9|13426.9|13429.8|13426.8|13430.3|13427.3|13427.9|13424.9|148
1618313100000|2021-04-13 11:25:00|13429.9|13426.9|13430.4|13427.4|13432|13427.8|13429.5|13425.7|168
1618313400000|2021-04-13 11:30:00|13430.5|13427.5|13429.1|13426.1|13432.2|13427.7|13429.1|13425.6|198
1618313700000|2021-04-13 11:35:00|13429.2|13426.2|13429.3|13426.3|13432|13428.5|13429|13424.6|249
1618314000000|2021-04-13 11:40:00|13429.5|13426.5|13430.9|13427.9|13432.6|13428.2|13429.3|13425.5|185
1618314300000|2021-04-13 11:45:00|13431.1|13428.1|13434.5|13431.5|13436.6|13432.1|13430.5|13426.6|273
1618314600000|2021-04-13 11:50:00|13435.9|13429.9|13434.6|13431.6|13437.7|13433.2|13433|13428.8|251
1618314900000|2021-04-13 11:55:00|13434.5|13431.5|13433|13430|13434.9|13431.7|13432.8|13428.7|229
1618315200000|2021-04-13 12:00:00|13433.1|13430.1|13436|13433|13439.7|13435.2|13433.1|13429.5|267
1618315500000|2021-04-13 12:05:00|13435.9|13432.9|13436.9|13433.9|13439|13435|13435.3|13431.4|252
1618315800000|2021-04-13 12:10:00|13437|13434|13435.2|13432.2|13438.7|13434.8|13434|13429.7|245
1618316100000|2021-04-13 12:15:00|13435.3|13432.3|13434.5|13431.5|13436.7|13433.4|13434.3|13430.7|238
1618316400000|2021-04-13 12:20:00|13434.6|13431.6|13439.2|13433.2|13439.8|13435.4|13434.3|13431.3|272
1618316700000|2021-04-13 12:25:00|13439.1|13433.1|13439|13426.8|13440.6|13436|13436.2|13425.6|258
1618317000000|2021-04-13 12:30:00|13439.4|13426.5|13431.9|13425.9|13440.8|13434.2|13429.8|13424.9|507
1618317300000|2021-04-13 12:35:00|13431.8|13425.8|13423.9|13417.9|13433.4|13428.8|13422.6|13416.6|494
1618317600000|2021-04-13 12:40:00|13423.8|13417.8|13418.5|13415.5|13424.4|13419.8|13418.1|13413.3|416
1618317900000|2021-04-13 12:45:00|13419.9|13413.9|13420.7|13414.7|13421.8|13417.2|13413.8|13409.2|371
1618318200000|2021-04-13 12:50:00|13420.6|13414.6|13421.8|13418.8|13424.2|13419.2|13418.7|13413.5|405
1618318500000|2021-04-13 12:55:00|13423.5|13417.5|13421.3|13418.3|13423.8|13419|13419|13414.5|317
1618318800000|2021-04-13 13:00:00|13421.4|13418.4|13420.2|13414.2|13423.5|13419|13416|13411.4|379
1618319100000|2021-04-13 13:05:00|13420.1|13414.1|13421.1|13418.1|13423.5|13419.1|13416.9|13412.4|483
1618319400000|2021-04-13 13:10:00|13421.2|13418.2|13419.8|13416.8|13422|13418.2|13418.7|13414.5|328
1618319700000|2021-04-13 13:15:00|13421|13415|13419.5|13413.5|13421.1|13417.7|13417.1|13412.6|367
1618320000000|2021-04-13 13:20:00|13418|13415|13418|13415|13419.6|13415.4|13415.9|13411.7|246
1618320300000|2021-04-13 13:25:00|13417.9|13414.9|13417|13414|13421.7|13417.3|13416.3|13412.3|260
1618320600000|2021-04-13 13:30:00|13416.9|13413.9|13415.2|13412.2|13418|13413.9|13413.7|13409.2|290
1618320900000|2021-04-13 13:35:00|13415.3|13412.3|13410.8|13407.8|13415.4|13412.3|13409.3|13404.9|358
1618321200000|2021-04-13 13:40:00|13410.7|13407.7|13412.1|13409.1|13415.9|13411.3|13409.8|13406.8|315
1618321500000|2021-04-13 13:45:00|13412.2|13409.2|13410.9|13407.9|13412.5|13409.5|13408.6|13405.6|247
1618321800000|2021-04-13 13:50:00|13410.8|13407.8|13408.6|13405.6|13410.8|13407.8|13407.5|13403.1|254
1618322100000|2021-04-13 13:55:00|13408.5|13405.5|13409.3|13406.3|13411.8|13407.7|13408.3|13404.5|312
1618322400000|2021-04-13 14:00:00|13409.2|13406.2|13408.1|13405.1|13412.1|13407.6|13407.1|13402.5|359
1618322700000|2021-04-13 14:05:00|13408.3|13405.3|13411.9|13408.9|13413.9|13409.6|13407|13402.8|373
1618323000000|2021-04-13 14:10:00|13411.6|13408.6|13411.3|13408.3|13413|13409|13409|13404.6|295
1618323300000|2021-04-13 14:15:00|13411.4|13408.4|13415.8|13412.8|13417.2|13412.8|13411.4|13407.5|361
1618323600000|2021-04-13 14:20:00|13415.7|13412.7|13417|13414|13419|13416|13415.7|13412.2|258
1618323900000|2021-04-13 14:25:00|13417.1|13414.1|13415.2|13412.2|13417.8|13414.3|13415.1|13410.8|202
1618324200000|2021-04-13 14:30:00|13415.3|13412.3|13415.9|13412.9|13417.9|13413.6|13413|13408.5|236
1618324500000|2021-04-13 14:35:00|13417.8|13411.8|13422.8|13419.8|13424.6|13420|13416.2|13411.5|401
1618324800000|2021-04-13 14:40:00|13422.5|13419.5|13423.1|13420.1|13424.8|13420.2|13420.9|13417.4|213
1618325100000|2021-04-13 14:45:00|13423|13420|13421.2|13418.2|13423|13420|13419.7|13415.3|162
1618325400000|2021-04-13 14:50:00|13421.3|13418.3|13423.3|13417.3|13423.4|13419.7|13420.3|13417.2|168
1618325700000|2021-04-13 14:55:00|13423.4|13417.4|13428.3|13422.3|13432.6|13428.2|13421.7|13417.3|265
1618326000000|2021-04-13 15:00:00|13428.4|13422.4|13425.1|13419.1|13428.4|13424.4|13423.6|13419.1|230
1618326300000|2021-04-13 15:05:00|13425.2|13419.2|13421.2|13418.2|13425.9|13421.6|13419.9|13416.6|151
1618326600000|2021-04-13 15:10:00|13421.3|13418.3|13423|13420|13423.3|13420.3|13421.2|13417|139
1618326900000|2021-04-13 15:15:00|13422.9|13419.9|13423.7|13420.7|13426|13421.8|13421.5|13418|159
1618327200000|2021-04-13 15:20:00|13423.4|13420.4|13422.9|13419.9|13425.4|13421.4|13422.8|13419.3|129
1618327500000|2021-04-13 15:25:00|13422.8|13419.8|13423.5|13417.5|13424.3|13420|13421.7|13417.5|184
1618327800000|2021-04-13 15:30:00|13422.2|13419.2|13423.1|13420.1|13425.1|13421.1|13421.1|13417.6|296
1618328100000|2021-04-13 15:35:00|13423.2|13420.2|13423.2|13420.2|13425.3|13422.3|13422.9|13418.7|252
1618328400000|2021-04-13 15:40:00|13423.1|13420.1|13424.1|13421.1|13426.6|13422.1|13422.6|13419.2|242
1618328700000|2021-04-13 15:45:00|13424|13421|13424.7|13421.7|13425.6|13422.6|13423.6|13420.6|212
1618329000000|2021-04-13 15:50:00|13424.6|13421.6|13424.6|13421.6|13426.7|13422.4|13424.1|13420.6|202
1618329300000|2021-04-13 15:55:00|13424.7|13421.7|13422.6|13419.6|13426.4|13422.7|13422.5|13419.5|229
1618329600000|2021-04-13 16:00:00|13422.5|13419.5|13421.1|13418.1|13424|13419.5|13419.8|13415.2|256
1618329900000|2021-04-13 16:05:00|13421|13418|13421.2|13418.2|13421.9|13418.9|13420.7|13417.7|156
1618330200000|2021-04-13 16:10:00|13421.3|13418.3|13419.9|13416.9|13422.3|13418.4|13419.5|13415.5|203
1618330500000|2021-04-13 16:15:00|13419.8|13416.8|13420.4|13417.4|13420.9|13417.9|13419.5|13416.5|153
1618330800000|2021-04-13 16:20:00|13420.3|13417.3|13422.4|13419.4|13425.7|13421.2|13420.3|13416.7|185
1618331100000|2021-04-13 16:25:00|13422.5|13419.5|13422.3|13419.3|13423.6|13419.9|13421.5|13416.8|189
1618331400000|2021-04-13 16:30:00|13422.4|13419.4|13421.9|13418.9|13424.5|13420.1|13421.7|13417.4|188
1618331700000|2021-04-13 16:35:00|13422|13419|13422.4|13419.4|13423.6|13419.6|13421.5|13417.2|180
1618332000000|2021-04-13 16:40:00|13422.3|13419.3|13420.4|13417.4|13423.9|13419.9|13420.1|13415.6|237
1618332300000|2021-04-13 16:45:00|13420.3|13417.3|13424|13418|13424.1|13419.7|13419.8|13415.5|281
1618332600000|2021-04-13 16:50:00|13424.1|13418.1|13424.7|13418.7|13425.2|13420.7|13422.4|13417.8|169
1618332900000|2021-04-13 16:55:00|13423.1|13420.1|13425.8|13419.8|13426.6|13422.4|13423|13418.5|215
1618333200000|2021-04-13 17:00:00|13425.9|13419.9|13418.4|13415.4|13426|13421.3|13417.7|13413.4|319
1618333500000|2021-04-13 17:05:00|13418.3|13415.3|13418.1|13415.1|13422.8|13418.2|13417.4|13412.7|302
1618333800000|2021-04-13 17:10:00|13417.9|13414.9|13418.2|13415.2|13420.6|13416.8|13417.2|13412.7|281
1618334100000|2021-04-13 17:15:00|13418.1|13415.1|13416.9|13413.9|13419.6|13416|13416.8|13412.4|233
1618334400000|2021-04-13 17:20:00|13417|13414|13416.3|13413.3|13419.3|13414.9|13415.8|13411.6|252
1618334700000|2021-04-13 17:25:00|13416.1|13413.1|13416.3|13413.3|13418.2|13413.6|13414.8|13410.7|274
1618335000000|2021-04-13 17:30:00|13416.2|13413.2|13415.9|13412.9|13419|13414.8|13415.8|13411.5|211
1618335300000|2021-04-13 17:35:00|13416|13413|13416.6|13410.6|13417.6|13413.5|13413.7|13410.2|179
1618335600000|2021-04-13 17:40:00|13415.2|13412.2|13414.5|13411.5|13417.1|13412.6|13414.3|13410|158
1618335900000|2021-04-13 17:45:00|13414.6|13411.6|13416.5|13413.5|13417.5|13413.5|13414|13409.6|164
1618336200000|2021-04-13 17:50:00|13416.7|13413.7|13415.5|13412.5|13418.2|13414.2|13415.5|13411.4|184
1618336500000|2021-04-13 17:55:00|13415.6|13412.6|13415.3|13412.3|13416.2|13412.8|13414.8|13410.1|142
1618336800000|2021-04-13 18:00:00|13415.2|13412.2|13414.4|13411.4|13416.6|13412.4|13413.9|13409.8|199
1618337100000|2021-04-13 18:05:00|13414.3|13411.3|13414.8|13411.8|13416.5|13412.3|13414.2|13410.1|130
1618337400000|2021-04-13 18:10:00|13414.7|13411.7|13413.3|13410.3|13415.7|13411.8|13412.7|13407.9|187
1618337700000|2021-04-13 18:15:00|13413.2|13410.2|13413.4|13410.4|13415.5|13411|13412.7|13408.4|145
1618338000000|2021-04-13 18:20:00|13413.3|13410.3|13412.8|13409.8|13415.4|13411|13412.5|13408.1|194
1618338300000|2021-04-13 18:25:00|13412.9|13409.9|13413.1|13410.1|13415|13410.5|13411.8|13407.6|208
1618338600000|2021-04-13 18:30:00|13413|13410|13411.7|13408.7|13413.9|13410.1|13411.5|13407.3|187
1618338900000|2021-04-13 18:35:00|13411.8|13408.8|13414.6|13408.6|13415.6|13410.9|13411.6|13407.7|213
1618339200000|2021-04-13 18:40:00|13414.7|13408.7|13412.8|13409.8|13415.4|13410.8|13412.4|13408.4|204
1618339500000|2021-04-13 18:45:00|13412.7|13409.7|13412.9|13409.9|13415|13410.6|13412.4|13408.3|225
1618339800000|2021-04-13 18:50:00|13412.8|13409.8|13411.7|13408.7|13415|13410.6|13411.6|13408|151
1618340100000|2021-04-13 18:55:00|13411.8|13408.8|13411.3|13408.3|13413.6|13408.9|13411|13406.7|142
1618340400000|2021-04-13 19:00:00|13411.5|13408.5|13411.1|13408.1|13413.7|13409.3|13410.7|13406.5|250
1618340700000|2021-04-13 19:05:00|13411.2|13408.2|13410.2|13407.2|13413|13408.7|13410|13406.6|164
1618341000000|2021-04-13 19:10:00|13410.1|13407.1|13410.1|13407.1|13412|13407.9|13409.9|13405.4|137
1618341300000|2021-04-13 19:15:00|13410.2|13407.2|13411.2|13405.2|13412.2|13407.5|13409.5|13404.6|205
1618341600000|2021-04-13 19:20:00|13409.7|13406.7|13412.5|13406.5|13412.6|13408.2|13409.2|13404.6|136
1618341900000|2021-04-13 19:25:00|13412.6|13406.6|13412.4|13406.4|13412.7|13408.1|13410.7|13406.1|186
1618342200000|2021-04-13 19:30:00|13411|13408|13408.8|13405.8|13412.3|13408|13408.7|13404.6|185
1618342500000|2021-04-13 19:35:00|13408.9|13405.9|13408.7|13405.7|13410.4|13406.1|13407.9|13403.7|127
1618342800000|2021-04-13 19:40:00|13408.6|13405.6|13409.5|13406.5|13411.2|13406.7|13408.5|13403.9|145
1618343100000|2021-04-13 19:45:00|13409.6|13406.6|13411|13405|13411.2|13406.9|13409.1|13404.8|119
1618343400000|2021-04-13 19:50:00|13409.4|13406.4|13409.7|13406.7|13411.5|13407.6|13409.3|13404.9|157
1618343700000|2021-04-13 19:55:00|13411.2|13405.2|13406.9|13403.9|13411.2|13406.4|13406.3|13402|300
1618344000000|2021-04-13 20:00:00|13407|13404|13408.4|13402.4|13409|13404.3|13406.6|13401.8|177
1618344300000|2021-04-13 20:05:00|13408.2|13402.2|13408.3|13402.3|13408.9|13404.3|13406.6|13402.1|96
1618344600000|2021-04-13 20:10:00|13408.2|13402.2|13408.6|13402.6|13409.2|13403.6|13406.5|13401.9|137
1618344900000|2021-04-13 20:15:00|13408.7|13402.7|13408.2|13402.2|13408.9|13402.9|13407.9|13401.9|81
1618345200000|2021-04-13 20:20:00|13408.3|13402.3|13408|13402|13408.6|13402.6|13407.7|13401.7|101
1618345500000|2021-04-13 20:25:00|13408.3|13402.3|13408.7|13402.7|13409.5|13403.5|13407.8|13401.8|127
1618345800000|2021-04-13 20:30:00|13408.5|13402.5|13408.2|13402.2|13408.6|13402.6|13407.2|13401.2|108
1618346100000|2021-04-13 20:35:00|13407.9|13401.9|13408|13402|13408.9|13402.9|13407.8|13401.8|160
1618346400000|2021-04-13 20:40:00|13408.1|13402.1|13409|13403|13409.2|13403.2|13407.9|13401.9|95
1618346700000|2021-04-13 20:45:00|13408.9|13402.9|13408.9|13402.9|13409.4|13403.4|13408.6|13402.6|84
1618347000000|2021-04-13 20:50:00|13409|13403|13409.1|13403.1|13409.9|13403.9|13408.5|13402.5|141
1618347300000|2021-04-13 20:55:00|13409.3|13403.3|13417.1|13403.8|13418.6|13407.2|13408.8|13400.8|417
1618347600000|2021-04-13 21:00:00|13418.3|13404.1|13420.4|13404.4|13421.1|13405.1|13418.3|13403.7|35
1618347900000|2021-04-13 21:05:00|13420.8|13404.8|13420.7|13404.7|13422|13406.7|13417|13402.5|155
1618348200000|2021-04-13 21:10:00|13419.9|13403.9|13418.6|13404.5|13421.2|13405.2|13418.6|13403.3|150
1618348500000|2021-04-13 21:15:00|13420.1|13404.1|13419.5|13403.6|13421.6|13407.4|13416.6|13402.9|105
1618348800000|2021-04-13 21:20:00|13419.6|13403.9|13418|13402.4|13422|13406|13416|13402.1|123
1618349100000|2021-04-13 21:25:00|13420.6|13404.6|13419.8|13403.8|13421.6|13405.6|13415.8|13401|144
1618349400000|2021-04-13 21:30:00|13420.8|13404.8|13417.4|13401.4|13420.8|13404.8|13414.2|13400.7|261
1618349700000|2021-04-13 21:35:00|13417.7|13401.7|13420.7|13404.7|13421.5|13405.5|13414.5|13400.4|193
1618350000000|2021-04-13 21:40:00|13420.6|13404.6|13417.2|13405.8|13421.5|13406|13414.1|13403.1|110
1618350300000|2021-04-13 21:45:00|13417.1|13405.4|13419.6|13404.6|13420.3|13408.3|13413.9|13402.7|196
1618350600000|2021-04-13 21:50:00|13418.7|13404.2|13418.1|13407.3|13420.6|13408.5|13415.4|13403.3|163
1618350900000|2021-04-13 21:55:00|13418.3|13407.1|13418.2|13406.9|13419.2|13409.4|13415.5|13406.4|204
1618351200000|2021-04-13 22:00:00|13417.8|13407.9|13413.5|13406.3|13419.2|13409|13412.9|13403.8|260
1618351500000|2021-04-13 22:05:00|13413.6|13406|13413.6|13407.6|13416.5|13408.1|13412.9|13404.1|152
1618351800000|2021-04-13 22:10:00|13414|13408|13409.7|13402.7|13416.9|13408.3|13408.8|13400.5|209
1618352100000|2021-04-13 22:15:00|13409.5|13403|13408.4|13402.4|13412.3|13403.7|13407.8|13401.1|215
1618352400000|2021-04-13 22:20:00|13408.3|13402.3|13409.7|13403|13414.3|13404.4|13407.9|13400.3|203
1618352700000|2021-04-13 22:25:00|13410.1|13402.8|13409.3|13403.3|13410.6|13403.5|13407.5|13400.9|128
1618353000000|2021-04-13 22:30:00|13408.7|13402.7|13409|13403|13409.8|13403.7|13407.5|13401.5|121
1618353300000|2021-04-13 22:35:00|13409.1|13403.1|13408.6|13402.6|13409.9|13403.5|13408.1|13402|124
1618353600000|2021-04-13 22:40:00|13408.5|13402.5|13410.3|13404.3|13412.2|13405.2|13408.2|13402.1|138
1618353900000|2021-04-13 22:45:00|13410.5|13404.5|13409.1|13403.1|13411.9|13404.9|13408.1|13402.1|111
1618354200000|2021-04-13 22:50:00|13408.5|13402.5|13411.1|13404.3|13414.5|13405.3|13408.4|13398.5|261
1618354500000|2021-04-13 22:55:00|13411.2|13404.5|13411.7|13404.8|13416.5|13405.2|13409.8|13401|214
1618354800000|2021-04-13 23:00:00|13415.3|13401.7|13412.2|13406.2|13415.3|13406.8|13410.1|13400.6|171
1618355100000|2021-04-13 23:05:00|13412|13406|13412.5|13406.5|13413.4|13407.4|13411.4|13405.3|110
1618355400000|2021-04-13 23:10:00|13412.6|13406.6|13412.6|13406.6|13413|13407|13411.6|13405.5|99
1618355700000|2021-04-13 23:15:00|13412.4|13406.4|13412.4|13406.4|13413.1|13407.1|13411.4|13405.4|92
1618356000000|2021-04-13 23:20:00|13412.5|13406.5|13412.2|13405.5|13412.9|13406.9|13411.4|13405.4|70
1618356300000|2021-04-13 23:25:00|13411.9|13405.8|13413.5|13407.5|13413.9|13407.7|13411.7|13405.7|84
1618356600000|2021-04-13 23:30:00|13413.2|13407.2|13412.3|13406.3|13413.5|13407.5|13412|13406|119
1618356900000|2021-04-13 23:35:00|13412.4|13406.4|13410.8|13404.8|13412.5|13406.5|13410.1|13404.1|170
1618357200000|2021-04-13 23:40:00|13410.9|13404.9|13409.7|13403.7|13411.2|13406.1|13408|13402|169
1618357500000|2021-04-13 23:45:00|13409.6|13403.6|13406.6|13400.6|13410.1|13405.5|13405.1|13400.5|112
1618357800000|2021-04-13 23:50:00|13406.5|13400.5|13403.7|13397.7|13406.8|13402.3|13402.2|13397.4|133
1618358100000|2021-04-13 23:55:00|13403.6|13397.6|13403.1|13397.1|13403.9|13397.9|13401.2|13395.2|124
1618358400000|2021-04-14 00:00:00|13403|13397|13397.1|13391.1|13403.1|13398.1|13394.9|13390.2|224
1618358700000|2021-04-14 00:05:00|13397.2|13391.2|13393|13390|13397.3|13392.6|13392.3|13387.7|209
1618359000000|2021-04-14 00:10:00|13392.9|13389.9|13387.1|13381.1|13394.4|13389.9|13386.7|13380.7|198
1618359300000|2021-04-14 00:15:00|13387.6|13381.6|13385.8|13379.8|13388.5|13383.8|13382.6|13377.3|181
1618359600000|2021-04-14 00:20:00|13386|13380|13387.3|13381.3|13387.7|13383.3|13384.2|13379.7|191
1618359900000|2021-04-14 00:25:00|13387.4|13381.4|13390.9|13384.9|13390.9|13386.3|13385.8|13381.3|168
1618360200000|2021-04-14 00:30:00|13390.8|13384.8|13392.2|13386.2|13392.3|13387.9|13390.2|13384.5|189
1618360500000|2021-04-14 00:35:00|13392.3|13386.3|13392|13386|13392.7|13388.1|13389.3|13384|178
1618360800000|2021-04-14 00:40:00|13392.1|13386.1|13390.9|13384.9|13392.1|13387.3|13389.3|13384.2|243
1618361100000|2021-04-14 00:45:00|13390.8|13384.8|13384.3|13381.3|13390.9|13386.1|13384|13379.4|140
1618361400000|2021-04-14 00:50:00|13385.9|13379.9|13388.7|13382.7|13388.8|13382.8|13383.6|13377.6|180
1618361700000|2021-04-14 00:55:00|13388.6|13382.6|13388.9|13385.9|13391|13386.2|13386.6|13382|199
1618362000000|2021-04-14 01:00:00|13388.8|13385.8|13387.7|13381.7|13390.2|13385.8|13386.5|13381.4|174
1618362300000|2021-04-14 01:05:00|13388|13382|13387.3|13381.3|13388.1|13383.4|13385.7|13381.3|152
1618362600000|2021-04-14 01:10:00|13385.7|13382.7|13385.2|13379.2|13387.6|13383|13382.2|13377.6|189
1618362900000|2021-04-14 01:15:00|13385.3|13379.3|13382.3|13376.3|13385.3|13380.3|13380.4|13375.7|208
1618363200000|2021-04-14 01:20:00|13380.7|13377.7|13383.8|13380.8|13385.9|13381.5|13380.7|13376.3|171
1618363500000|2021-04-14 01:25:00|13383.9|13380.9|13385.8|13382.8|13387.2|13382.8|13383.8|13379.5|136
1618363800000|2021-04-14 01:30:00|13385.9|13382.9|13390.7|13384.7|13390.7|13386.1|13385.8|13381.4|220
1618364100000|2021-04-14 01:35:00|13389.2|13386.2|13389.9|13386.9|13394.2|13389.5|13389|13384.1|307
1618364400000|2021-04-14 01:40:00|13390.1|13387.1|13386.5|13383.5|13391.4|13387.1|13386|13381.7|242
1618364700000|2021-04-14 01:45:00|13386.6|13383.6|13383.3|13380.3|13387.5|13383.6|13383.3|13378.8|224
1618365000000|2021-04-14 01:50:00|13383.4|13380.4|13384.4|13381.4|13386|13383|13383.2|13378.8|243
1618365300000|2021-04-14 01:55:00|13384.3|13381.3|13388.6|13385.6|13390.1|13385.8|13384.1|13380|131
1618365600000|2021-04-14 02:00:00|13390.2|13384.2|13391.7|13388.7|13393|13388.7|13388.2|13383.8|175
1618365900000|2021-04-14 02:05:00|13391.6|13388.6|13390.6|13387.6|13393.6|13389.1|13389.5|13385.1|223
1618366200000|2021-04-14 02:10:00|13390.7|13387.7|13390.8|13387.8|13393.9|13389.3|13390.2|13385.6|232
1618366500000|2021-04-14 02:15:00|13390.9|13387.9|13388.6|13385.6|13392.9|13388.7|13388.6|13384.2|162
1618366800000|2021-04-14 02:20:00|13389.7|13383.7|13385.2|13382.2|13389.8|13385.2|13385|13380.5|205
1618367100000|2021-04-14 02:25:00|13385.3|13382.3|13386|13383|13387|13383.1|13384.6|13381|159
1618367400000|2021-04-14 02:30:00|13385.9|13382.9|13382.4|13376.4|13385.9|13382.9|13380.6|13376.2|215
1618367700000|2021-04-14 02:35:00|13382.3|13376.3|13377.4|13374.4|13382.4|13377.9|13377.3|13373|256
1618368000000|2021-04-14 02:40:00|13377.3|13374.3|13381.2|13375.2|13381.3|13376.8|13376|13371.5|202
1618368300000|2021-04-14 02:45:00|13381.1|13375.1|13376.1|13373.1|13381.1|13376.5|13375.4|13370.9|281
1618368600000|2021-04-14 02:50:00|13375.7|13372.7|13381.9|13375.9|13382.2|13377.6|13375.7|13371.7|248
1618368900000|2021-04-14 02:55:00|13381.8|13375.8|13380.3|13377.3|13382.4|13378.7|13379.4|13375.4|238
1618369200000|2021-04-14 03:00:00|13380.2|13377.2|13380.5|13377.5|13382.4|13377.9|13379.1|13375.7|198
1618369500000|2021-04-14 03:05:00|13380.6|13377.6|13379.7|13376.7|13383.5|13379.2|13378.9|13375.1|185
1618369800000|2021-04-14 03:10:00|13379.8|13376.8|13379.1|13376.1|13381.7|13377.1|13378.8|13375.4|146
1618370100000|2021-04-14 03:15:00|13379|13376|13375.6|13372.6|13379.5|13376.2|13375.2|13370.8|201
1618370400000|2021-04-14 03:20:00|13375.7|13372.7|13375.7|13372.7|13377.3|13373|13375|13370.6|152
1618370700000|2021-04-14 03:25:00|13375.6|13372.6|13376.7|13373.7|13378.1|13373.9|13374.2|13370.4|122
1618371000000|2021-04-14 03:30:00|13376.5|13373.5|13375.8|13372.8|13377.8|13373.7|13375|13370.9|160
1618371300000|2021-04-14 03:35:00|13375.9|13372.9|13376.9|13373.9|13379|13374.3|13375.8|13371.9|152
1618371600000|2021-04-14 03:40:00|13376.8|13373.8|13376.3|13373.3|13377|13373.8|13375.2|13370.7|122
1618371900000|2021-04-14 03:45:00|13376.1|13373.1|13379.6|13373.6|13380.5|13376.1|13376.1|13372.6|137
1618372200000|2021-04-14 03:50:00|13378|13375|13377.4|13374.4|13379.6|13375.2|13377.1|13373.5|108
1618372500000|2021-04-14 03:55:00|13377.5|13374.5|13376.9|13373.9|13379.3|13374.8|13376.6|13372.5|120
1618372800000|2021-04-14 04:00:00|13377|13374|13377.7|13374.7|13379.1|13375.1|13376.7|13373|128
1618373100000|2021-04-14 04:05:00|13377.8|13374.8|13377.3|13374.3|13379.1|13374.9|13377|13372.6|84
1618373400000|2021-04-14 04:10:00|13377.2|13374.2|13376|13373|13378.7|13374.4|13375.9|13372.7|91
1618373700000|2021-04-14 04:15:00|13375.8|13372.8|13378|13372|13378|13374.1|13375|13371.2|163
1618374000000|2021-04-14 04:20:00|13376.5|13373.5|13376.3|13373.3|13377.8|13374|13374.7|13370.6|163
1618374300000|2021-04-14 04:25:00|13376.4|13373.4|13376.1|13373.1|13378.2|13373.7|13375.8|13372.1|150
1618374600000|2021-04-14 04:30:00|13376|13373|13376.3|13373.3|13376.7|13373.7|13375.6|13372.6|71
1618374900000|2021-04-14 04:35:00|13376.2|13373.2|13375.1|13372.1|13376.9|13373.5|13374.7|13370.7|101
1618375200000|2021-04-14 04:40:00|13375|13372|13374.5|13371.5|13375.1|13372.1|13373.8|13370.8|104
1618375500000|2021-04-14 04:45:00|13374.3|13371.3|13375.9|13372.9|13377.5|13373.1|13374.2|13370.9|136
1618375800000|2021-04-14 04:50:00|13376|13373|13374.6|13371.6|13376|13373|13373.6|13369.4|130
1618376100000|2021-04-14 04:55:00|13374.7|13371.7|13377.3|13374.3|13379.5|13374.8|13374.5|13371.1|134
1618376400000|2021-04-14 05:00:00|13377.2|13374.2|13375.5|13372.5|13379.2|13374.8|13375.5|13371.4|147
1618376700000|2021-04-14 05:05:00|13375.6|13372.6|13375.3|13372.3|13377.3|13373.2|13375.1|13371.3|181
1618377000000|2021-04-14 05:10:00|13375.2|13372.2|13374.9|13371.9|13376.4|13372.3|13373.6|13369.4|189
1618377300000|2021-04-14 05:15:00|13375|13372|13375|13372|13377.3|13372.9|13374.7|13371.3|102
1618377600000|2021-04-14 05:20:00|13375.1|13372.1|13375|13372|13376.5|13372.7|13374.7|13370.5|126
1618377900000|2021-04-14 05:25:00|13374.9|13371.9|13372.7|13369.7|13375.9|13372.1|13372.6|13368.7|194
1618378200000|2021-04-14 05:30:00|13372.8|13369.8|13376.9|13373.9|13378.4|13374.5|13372.7|13369.6|249
1618378500000|2021-04-14 05:35:00|13376.8|13373.8|13377.1|13374.1|13380.1|13375.7|13376.6|13372.6|214
1618378800000|2021-04-14 05:40:00|13377.2|13374.2|13377.8|13374.8|13379.3|13375.1|13377.1|13373.2|197
1618379100000|2021-04-14 05:45:00|13377.7|13374.7|13376.3|13373.3|13378.1|13375.1|13376|13373|220
1618379400000|2021-04-14 05:50:00|13376.4|13373.4|13376.2|13373.2|13377.3|13374.3|13376|13373|196
1618379700000|2021-04-14 05:55:00|13376.1|13373.1|13374.8|13371.8|13376.6|13373.2|13374.4|13370.4|175
1618380000000|2021-04-14 06:00:00|13374.3|13371.3|13372.8|13369.8|13376.4|13372.2|13371.3|13367|290
1618380300000|2021-04-14 06:05:00|13374.4|13368.4|13371.2|13368.2|13374.4|13370|13370|13365.6|262
1618380600000|2021-04-14 06:10:00|13371.3|13368.3|13371.4|13368.4|13372.9|13368.5|13370.6|13366.8|190
1618380900000|2021-04-14 06:15:00|13371.3|13368.3|13369|13366|13372.5|13369|13368.8|13364.7|233
1618381200000|2021-04-14 06:20:00|13368.9|13365.9|13370|13367|13372.6|13368.2|13368.8|13364.7|198
1618381500000|2021-04-14 06:25:00|13369.9|13366.9|13367.9|13364.9|13372|13367.5|13367.3|13363.8|245
1618381800000|2021-04-14 06:30:00|13368|13365|13367.9|13364.9|13370.6|13365.9|13367.3|13363|237
1618382100000|2021-04-14 06:35:00|13368|13365|13370.3|13364.3|13370.4|13365.8|13367|13362.7|198
1618382400000|2021-04-14 06:40:00|13370.4|13364.4|13369.3|13366.3|13370.9|13367.1|13367.8|13363.5|242
1618382700000|2021-04-14 06:45:00|13369.4|13366.4|13370.3|13367.3|13372.1|13367.8|13367.8|13363.7|224
1618383000000|2021-04-14 06:50:00|13370.2|13367.2|13369.1|13366.1|13371.3|13367.9|13369|13365.2|229
1618383300000|2021-04-14 06:55:00|13369.2|13366.2|13368.8|13362.8|13369.8|13366.3|13367.1|13362.8|202
1618383600000|2021-04-14 07:00:00|13367.2|13364.2|13369.3|13366.3|13371|13367|13366.9|13363.9|243
1618383900000|2021-04-14 07:05:00|13369.2|13366.2|13370.9|13367.9|13375|13370.6|13368.9|13365.2|298
1618384200000|2021-04-14 07:10:00|13371|13368|13371.1|13368.1|13374.4|13369.9|13369.8|13365.7|259
1618384500000|2021-04-14 07:15:00|13371|13368|13369.9|13366.9|13371.7|13368|13368.9|13364.4|345
1618384800000|2021-04-14 07:20:00|13370.1|13367.1|13373.5|13370.5|13375.4|13371|13369.1|13366.1|315
1618385100000|2021-04-14 07:25:00|13373.4|13370.4|13373.5|13367.5|13375.8|13371.3|13371.3|13367.1|358
1618385400000|2021-04-14 07:30:00|13373.4|13367.4|13373.7|13370.7|13375.1|13370.7|13370.2|13365.6|280
1618385700000|2021-04-14 07:35:00|13373.6|13370.6|13378|13375|13380.2|13375.8|13373.6|13370.2|370
1618386000000|2021-04-14 07:40:00|13377.9|13374.9|13376.8|13373.8|13379.4|13374.9|13375.7|13371.8|264
1618386300000|2021-04-14 07:45:00|13376.7|13373.7|13375.3|13372.3|13376.9|13373.9|13374.5|13371.5|227
1618386600000|2021-04-14 07:50:00|13375.4|13372.4|13378.7|13375.7|13380.3|13376.1|13375.4|13372.4|237
1618386900000|2021-04-14 07:55:00|13378.8|13375.8|13377.7|13374.7|13378.9|13375.9|13375.3|13371.9|246
1618387200000|2021-04-14 08:00:00|13377.8|13374.8|13375.5|13372.5|13378.7|13375.7|13375.4|13371.6|236
1618387500000|2021-04-14 08:05:00|13375.6|13372.6|13374.5|13371.5|13376.5|13372.7|13373.1|13369.1|189
1618387800000|2021-04-14 08:10:00|13374.6|13371.6|13374.2|13371.2|13376.8|13372.3|13373.9|13369.5|217
1618388100000|2021-04-14 08:15:00|13374.1|13371.1|13373|13370|13374.5|13371.1|13371.9|13367.4|197
1618388400000|2021-04-14 08:20:00|13372.9|13369.9|13372.5|13369.5|13374.2|13369.9|13371.5|13368|180
1618388700000|2021-04-14 08:25:00|13372.7|13369.7|13372.6|13366.6|13374.2|13370.9|13371.8|13366.6|264
1618389000000|2021-04-14 08:30:00|13371|13368|13367.4|13364.4|13371|13368|13367.3|13364.3|182
1618389300000|2021-04-14 08:35:00|13367.3|13364.3|13366.9|13363.9|13370|13365.4|13366.6|13363.6|193
1618389600000|2021-04-14 08:40:00|13367|13364|13367.1|13364.1|13367.2|13364.2|13366.7|13363.7|75
1618389900000|2021-04-14 08:45:00|13367|13364|13367.2|13364.2|13368.7|13364.4|13366.7|13362.6|102
1618390200000|2021-04-14 08:50:00|13367.1|13364.1|13367.3|13364.3|13367.7|13364.7|13366.8|13363.8|107
1618390500000|2021-04-14 08:55:00|13367.2|13364.2|13367.1|13364.1|13369.1|13364.9|13367|13362.6|146
1618390800000|2021-04-14 09:00:00|13367.2|13364.2|13367|13364|13368.6|13364.2|13366.6|13362.1|130
1618391100000|2021-04-14 09:05:00|13366.9|13363.9|13367.5|13361.5|13367.7|13364.7|13366.1|13361.5|135
1618391400000|2021-04-14 09:10:00|13366|13363|13366.5|13363.5|13368.3|13363.8|13365.6|13362.3|126
1618391700000|2021-04-14 09:15:00|13366.4|13363.4|13367.9|13364.9|13369.1|13365.1|13366.3|13362.2|147
1618392000000|2021-04-14 09:20:00|13368|13365|13367.3|13364.3|13369|13365|13367.1|13363|143
1618392300000|2021-04-14 09:25:00|13367.4|13364.4|13373.2|13367.2|13374.2|13369.5|13367.3|13364.3|225
1618392600000|2021-04-14 09:30:00|13373.3|13367.3|13372|13366|13373.3|13369.1|13369.1|13364.6|206
1618392900000|2021-04-14 09:35:00|13372.1|13366.1|13375.2|13369.2|13375.2|13370.1|13371|13366.1|240
1618393200000|2021-04-14 09:40:00|13375.1|13369.1|13374|13371|13376.6|13372|13373.8|13369.1|220
1618393500000|2021-04-14 09:45:00|13373.9|13370.9|13374.1|13371.1|13376|13372|13373.4|13368.9|211
1618393800000|2021-04-14 09:50:00|13374|13371|13374.4|13371.4|13376.2|13371.8|13373.3|13368.8|200
1618394100000|2021-04-14 09:55:00|13376|13370|13373|13370|13376|13371.8|13372.8|13369.4|163
1618394400000|2021-04-14 10:00:00|13372.9|13369.9|13375.3|13369.3|13375.3|13370.5|13372.1|13367.6|168
1618394700000|2021-04-14 10:05:00|13375.6|13369.6|13374|13371|13375.9|13371.5|13373.8|13369.3|124
1618395000000|2021-04-14 10:10:00|13374.1|13371.1|13373.6|13370.6|13375.4|13371.9|13373.6|13369.3|124
1618395300000|2021-04-14 10:15:00|13374.3|13368.3|13375.9|13369.9|13376.1|13371.2|13372.2|13367.7|240
1618395600000|2021-04-14 10:20:00|13375.8|13369.8|13374.7|13371.7|13376.5|13372|13373.4|13368.3|185
1618395900000|2021-04-14 10:25:00|13374.6|13371.6|13374|13371|13375.9|13371.9|13373.1|13368.5|189
1618396200000|2021-04-14 10:30:00|13374.1|13371.1|13375.9|13369.9|13377.6|13372.8|13374.1|13369.5|168
1618396500000|2021-04-14 10:35:00|13376.2|13370.2|13376.7|13370.7|13378|13373.3|13373.9|13369.3|175
1618396800000|2021-04-14 10:40:00|13376.6|13370.6|13375.8|13369.8|13376.6|13371.6|13373.8|13369.3|150
1618397100000|2021-04-14 10:45:00|13375.9|13369.9|13376.5|13370.5|13376.8|13372.5|13374.1|13369.3|143
1618397400000|2021-04-14 10:50:00|13376.6|13370.6|13375.4|13372.4|13377.2|13373|13374.7|13370.5|132
1618397700000|2021-04-14 10:55:00|13375.2|13372.2|13375.9|13369.9|13376.9|13372.8|13375|13369.8|108
1618398000000|2021-04-14 11:00:00|13375.8|13369.8|13375.8|13372.8|13376.5|13372.8|13374.2|13369.8|160
1618398300000|2021-04-14 11:05:00|13375.7|13372.7|13375.7|13372.7|13377.1|13372.9|13374.7|13371.1|215
1618398600000|2021-04-14 11:10:00|13375.8|13372.8|13375.2|13372.2|13376.7|13372.9|13374.8|13370.5|115
1618398900000|2021-04-14 11:15:00|13375.1|13372.1|13374.5|13371.5|13376.5|13372.8|13374.1|13369.9|156
1618399200000|2021-04-14 11:20:00|13374.7|13371.7|13375|13372|13377.1|13372.9|13374.7|13370.3|176
1618399500000|2021-04-14 11:25:00|13374.9|13371.9|13374.6|13371.6|13376.1|13372.1|13374|13369.4|152
1618399800000|2021-04-14 11:30:00|13374.7|13371.7|13374.4|13371.4|13377.5|13373.1|13374.3|13369.9|172
1618400100000|2021-04-14 11:35:00|13374.5|13371.5|13374.9|13371.9|13375|13372|13373|13370|142
1618400400000|2021-04-14 11:40:00|13374.8|13371.8|13373.8|13370.8|13375.8|13372.2|13373.8|13369.4|123
1618400700000|2021-04-14 11:45:00|13373.7|13370.7|13374.3|13371.3|13376.7|13372.3|13373.7|13370|175
1618401000000|2021-04-14 11:50:00|13374.4|13371.4|13374.3|13371.3|13376.6|13372.6|13374.2|13369.8|155
1618401300000|2021-04-14 11:55:00|13374.2|13371.2|13374.1|13371.1|13375.9|13371.5|13373.8|13369.3|196
1618401600000|2021-04-14 12:00:00|13374|13371|13375.5|13369.5|13376.4|13372.2|13373.9|13369.3|136
1618401900000|2021-04-14 12:05:00|13374|13371|13375.3|13369.3|13375.6|13371.1|13373.1|13369.2|121
1618402200000|2021-04-14 12:10:00|13375.2|13369.2|13372.7|13369.7|13375.3|13370.8|13371.6|13367|174
1618402500000|2021-04-14 12:15:00|13372.9|13369.9|13373.2|13370.2|13375.4|13371|13372.8|13368.5|211
1618402800000|2021-04-14 12:20:00|13373.3|13370.3|13372|13366|13375.1|13370.5|13369.9|13365.1|292
1618403100000|2021-04-14 12:25:00|13371.8|13365.8|13368.4|13362.4|13372.1|13367.8|13366.8|13362.4|171
1618403400000|2021-04-14 12:30:00|13366.9|13363.9|13366|13363|13369.2|13364.7|13365.3|13360.8|223
1618403700000|2021-04-14 12:35:00|13366.1|13363.1|13368.6|13362.6|13369|13364.5|13365.7|13361.1|146
1618404000000|2021-04-14 12:40:00|13368.5|13362.5|13366.5|13363.5|13368.6|13363.9|13366.3|13361.7|147
1618404300000|2021-04-14 12:45:00|13366.6|13363.6|13370.5|13367.5|13372.4|13367.8|13366.3|13361.9|198
1618404600000|2021-04-14 12:50:00|13370.4|13367.4|13371.7|13368.7|13373.3|13368.9|13370.4|13366|223
1618404900000|2021-04-14 12:55:00|13371.6|13368.6|13372.5|13369.5|13373.7|13369.7|13371.2|13367.2|205
1618405200000|2021-04-14 13:00:00|13372.6|13369.6|13371.4|13368.4|13375.5|13371.1|13371.1|13366.6|239
1618405500000|2021-04-14 13:05:00|13371.5|13368.5|13371.2|13365.2|13373.1|13368.8|13368.8|13364.1|271
1618405800000|2021-04-14 13:10:00|13371.1|13365.1|13369.9|13363.9|13372|13367.4|13368.5|13363.9|274
1618406100000|2021-04-14 13:15:00|13369.8|13363.8|13372|13366|13373.9|13369.1|13367.9|13363.3|378
1618406400000|2021-04-14 13:20:00|13370.8|13367.8|13370.6|13364.6|13372.2|13367.8|13368.8|13364.2|309
1618406700000|2021-04-14 13:25:00|13370.5|13364.5|13368.9|13365.9|13371|13366.3|13367.9|13363.3|237
1618407000000|2021-04-14 13:30:00|13370.3|13364.3|13370.3|13364.3|13374|13369.3|13368.6|13364.2|243
1618407300000|2021-04-14 13:35:00|13370.4|13364.4|13365.4|13362.4|13370.5|13364.5|13364.8|13360.5|263
1618407600000|2021-04-14 13:40:00|13365.3|13362.3|13363.7|13360.7|13365.9|13362.9|13362.8|13358.4|231
1618407900000|2021-04-14 13:45:00|13363.8|13360.8|13363|13360|13369.5|13365.1|13362|13357.6|256
1618408200000|2021-04-14 13:50:00|13363.1|13360.1|13363.2|13360.2|13366.5|13362.1|13362.9|13358.3|250
1618408500000|2021-04-14 13:55:00|13363.1|13360.1|13363.1|13360.1|13367.1|13362.6|13362.9|13358.3|264
1618408800000|2021-04-14 14:00:00|13363|13360|13363.2|13360.2|13366.7|13361.9|13362.3|13358.6|265
1618409100000|2021-04-14 14:05:00|13363.3|13360.3|13360.5|13357.5|13364.5|13360.3|13359|13354.4|321
1618409400000|2021-04-14 14:10:00|13360.4|13357.4|13360.2|13357.2|13361.7|13357.7|13359.3|13354.9|201
1618409700000|2021-04-14 14:15:00|13360.3|13357.3|13361.1|13358.1|13362.5|13359.5|13360|13355.6|208
1618410000000|2021-04-14 14:20:00|13361|13358|13361.6|13358.6|13364.5|13360.1|13360.9|13356.9|239
1618410300000|2021-04-14 14:25:00|13361.7|13358.7|13361.2|13358.2|13362.7|13359.4|13360.6|13356|226
1618410600000|2021-04-14 14:30:00|13361.1|13358.1|13359.9|13356.9|13364.6|13360.2|13359.3|13355.1|226
1618410900000|2021-04-14 14:35:00|13359.8|13356.8|13362|13359|13363.8|13359.8|13359.8|13355.5|174
1618411200000|2021-04-14 14:40:00|13362.1|13359.1|13362.4|13359.4|13362.8|13359.8|13360.8|13356.7|125
1618411500000|2021-04-14 14:45:00|13362.5|13359.5|13356.7|13353.7|13363.1|13359.5|13356.1|13352|228
1618411800000|2021-04-14 14:50:00|13358.4|13352.4|13360.2|13357.2|13362.3|13357.8|13356.7|13352.4|145
1618412100000|2021-04-14 14:55:00|13360.1|13357.1|13359.6|13356.6|13361.6|13357.2|13358.8|13354.3|184
1618412400000|2021-04-14 15:00:00|13359.7|13356.7|13357.1|13354.1|13360.3|13356.7|13356.7|13352.1|164
1618412700000|2021-04-14 15:05:00|13357|13354|13357.3|13354.3|13359.4|13355.2|13356.9|13353.4|124
1618413000000|2021-04-14 15:10:00|13357.2|13354.2|13355.1|13352.1|13357.8|13354.8|13355.1|13350.5|148
1618413300000|2021-04-14 15:15:00|13355.2|13352.2|13358.5|13352.5|13358.6|13353.9|13354.8|13350.5|182
1618413600000|2021-04-14 15:20:00|13358.6|13352.6|13360.1|13354.1|13360.1|13354.9|13356.7|13351.6|151
1618413900000|2021-04-14 15:25:00|13360|13354|13355.4|13352.4|13360.2|13355.6|13354.9|13350.4|139
1618414200000|2021-04-14 15:30:00|13355|13352|13354.8|13351.8|13356.8|13352.2|13353.6|13349.5|180
1618414500000|2021-04-14 15:35:00|13354.9|13351.9|13354.9|13351.9|13356.6|13352.2|13353.4|13349.2|232
1618414800000|2021-04-14 15:40:00|13355|13352|13355.8|13352.8|13357.4|13353.5|13353.6|13349|216
1618415100000|2021-04-14 15:45:00|13355.9|13352.9|13357|13354|13358.9|13354.4|13355|13352|205
1618415400000|2021-04-14 15:50:00|13356.9|13353.9|13357.2|13354.2|13357.6|13354.2|13355.6|13351.6|207
1618415700000|2021-04-14 15:55:00|13357.1|13354.1|13358.5|13355.5|13360.2|13355.6|13356.7|13353.7|164
1618416000000|2021-04-14 16:00:00|13358.4|13355.4|13359.4|13353.4|13360.5|13355.4|13358.1|13353.3|110
1618416300000|2021-04-14 16:05:00|13359.2|13353.2|13356.2|13353.2|13360.4|13355.9|13355.8|13351.5|245
1618416600000|2021-04-14 16:10:00|13356.1|13353.1|13361.5|13355.5|13361.5|13357.2|13356.1|13352|290
1618416900000|2021-04-14 16:15:00|13361.6|13355.6|13358.2|13352.2|13362|13357.6|13356.8|13352|239
1618417200000|2021-04-14 16:20:00|13358.6|13352.6|13357.4|13351.4|13358.8|13354|13355.7|13351.3|274
1618417500000|2021-04-14 16:25:00|13355.9|13352.9|13358.5|13355.5|13360.7|13355.7|13355.4|13350.8|245
1618417800000|2021-04-14 16:30:00|13358.6|13355.6|13356.8|13350.8|13359.9|13355.8|13355|13350.5|232
1618418100000|2021-04-14 16:35:00|13356.7|13350.7|13354.8|13348.8|13356.9|13352.3|13353.2|13348.5|259
1618418400000|2021-04-14 16:40:00|13354.7|13348.7|13353|13350|13354.9|13350.4|13352.7|13348|198
1618418700000|2021-04-14 16:45:00|13353.1|13350.1|13351.7|13348.7|13354.5|13350.2|13351.5|13347.1|114
1618419000000|2021-04-14 16:50:00|13351.6|13348.6|13353.1|13350.1|13354.8|13350.5|13351.6|13347.3|165
1618419300000|2021-04-14 16:55:00|13353|13350|13356.2|13350.2|13356.6|13352.3|13353|13348.7|195
1618419600000|2021-04-14 17:00:00|13354.8|13351.8|13355.1|13352.1|13356.8|13352.3|13354.2|13349.7|197
1618419900000|2021-04-14 17:05:00|13355.2|13352.2|13355.5|13352.5|13357.6|13353.1|13355.2|13350.8|188
1618420200000|2021-04-14 17:10:00|13355.6|13352.6|13355.6|13352.6|13356.7|13352.7|13354.6|13350.1|130
1618420500000|2021-04-14 17:15:00|13355.7|13352.7|13356.3|13353.3|13358.7|13354.4|13355.5|13351|169
1618420800000|2021-04-14 17:20:00|13356.2|13353.2|13356.2|13353.2|13358.8|13354.2|13356.1|13351.5|198
1618421100000|2021-04-14 17:25:00|13356.3|13353.3|13356.3|13353.3|13359.1|13354.4|13355.9|13351.2|137
1618421400000|2021-04-14 17:30:00|13356.2|13353.2|13356.6|13353.6|13358.7|13354.1|13356|13352.4|150
1618421700000|2021-04-14 17:35:00|13356.5|13353.5|13356.5|13353.5|13358.7|13354.1|13356.2|13351.7|123
1618422000000|2021-04-14 17:40:00|13356.2|13353.2|13356|13353|13357.8|13353.5|13355.6|13351.4|109
1618422300000|2021-04-14 17:45:00|13356.1|13353.1|13356.6|13353.6|13358.2|13353.6|13355.6|13351.3|149
1618422600000|2021-04-14 17:50:00|13356.7|13353.7|13356.3|13353.3|13357.8|13353.9|13355.9|13351.8|122
1618422900000|2021-04-14 17:55:00|13356.2|13353.2|13360.2|13354.2|13360.6|13355.1|13355.7|13351.3|128
1618423200000|2021-04-14 18:00:00|13360.1|13354.1|13359.7|13356.7|13361.7|13357.1|13358.9|13353.6|168
1618423500000|2021-04-14 18:05:00|13359.8|13356.8|13361.9|13358.9|13364.7|13360.4|13359.7|13356.1|186
1618423800000|2021-04-14 18:10:00|13361.8|13358.8|13358.9|13355.9|13362.8|13359.1|13357.9|13353.5|215
1618424100000|2021-04-14 18:15:00|13358.8|13355.8|13359.3|13356.3|13361.4|13357.1|13358.3|13353.7|210
1618424400000|2021-04-14 18:20:00|13359.2|13356.2|13357.6|13354.6|13360.1|13356.4|13357.3|13352.8|196
1618424700000|2021-04-14 18:25:00|13357.7|13354.7|13360.5|13354.5|13360.9|13356.3|13357.4|13353.3|197
1618425000000|2021-04-14 18:30:00|13360.4|13354.4|13361.4|13355.4|13362|13357.3|13358.5|13354.2|209
1618425300000|2021-04-14 18:35:00|13361.5|13355.5|13361.6|13355.6|13362|13357.5|13359|13354.5|199
1618425600000|2021-04-14 18:40:00|13361.8|13355.8|13360.8|13357.8|13362.3|13357.8|13358.8|13354.2|201
1618425900000|2021-04-14 18:45:00|13360.7|13357.7|13362.4|13359.4|13364.1|13359.4|13360.3|13356.1|155
1618426200000|2021-04-14 18:50:00|13362.5|13359.5|13362.1|13359.1|13364.7|13360.1|13361.5|13357.9|174
1618426500000|2021-04-14 18:55:00|13362.2|13359.2|13363.4|13357.4|13363.6|13359.9|13360.9|13357.1|227
1618426800000|2021-04-14 19:00:00|13363.1|13357.1|13361.3|13358.3|13363.9|13359.4|13360.5|13356.1|194
1618427100000|2021-04-14 19:05:00|13361.5|13358.5|13362|13359|13363.8|13359.4|13360.6|13356.7|201
1618427400000|2021-04-14 19:10:00|13362.1|13359.1|13360.6|13357.6|13363.7|13359.4|13360.5|13356.3|151
1618427700000|2021-04-14 19:15:00|13360.5|13357.5|13361.9|13358.9|13363.4|13359|13360.3|13355.9|102
1618428000000|2021-04-14 19:20:00|13361.8|13358.8|13362.8|13356.8|13363.8|13359.4|13360.8|13356.4|148
1618428300000|2021-04-14 19:25:00|13361.4|13358.4|13362.2|13356.2|13363.1|13358.5|13360.8|13356.1|123
1618428600000|2021-04-14 19:30:00|13362.1|13356.1|13362.8|13356.8|13363.7|13359.2|13360.5|13355.9|132
1618428900000|2021-04-14 19:35:00|13362.9|13356.9|13362.8|13359.8|13364.8|13360.5|13361.7|13356.8|163
1618429200000|2021-04-14 19:40:00|13362.9|13359.9|13362.4|13356.4|13364.2|13360.1|13361.2|13356.4|118
1618429500000|2021-04-14 19:45:00|13362.5|13356.5|13361.9|13358.9|13363.4|13359|13360.7|13356.2|159
1618429800000|2021-04-14 19:50:00|13361.7|13358.7|13360.7|13357.7|13363.7|13359.2|13360.5|13356.1|182
1618430100000|2021-04-14 19:55:00|13360.8|13357.8|13360.2|13354.2|13362.5|13358.6|13359.4|13353.9|181
1618430400000|2021-04-14 20:00:00|13360.1|13354.1|13360.2|13354.2|13360.4|13354.4|13358.3|13352.3|137
1618430700000|2021-04-14 20:05:00|13360.3|13354.3|13360.4|13354.4|13361.2|13355.9|13358.2|13353.7|92
1618431000000|2021-04-14 20:10:00|13360.7|13354.7|13360.2|13354.2|13360.9|13355.9|13358.9|13354.1|44
1618431300000|2021-04-14 20:15:00|13360.8|13354.8|13360.4|13354.4|13360.8|13354.8|13360.1|13354.1|80
1618431600000|2021-04-14 20:20:00|13360.3|13354.3|13360.3|13354.3|13360.9|13354.9|13360|13354|66
1618431900000|2021-04-14 20:25:00|13360.4|13354.4|13360.3|13354.3|13361.3|13355.3|13360.2|13354.2|74
1618432200000|2021-04-14 20:30:00|13360.4|13354.4|13360.6|13354.6|13361.2|13355.2|13360.2|13354.2|94
1618432500000|2021-04-14 20:35:00|13360.9|13354.9|13360.9|13354.9|13361|13355.9|13358.9|13354.1|78
1618432800000|2021-04-14 20:40:00|13360.7|13354.7|13361.3|13355.3|13361.3|13355.3|13360.5|13354.5|108
1618433100000|2021-04-14 20:45:00|13361.2|13355.2|13360.9|13354.9|13362.2|13355.8|13359.5|13353.5|128
1618433400000|2021-04-14 20:50:00|13360.5|13354.5|13360.9|13354.9|13361.6|13355.6|13360|13354|220
1618433700000|2021-04-14 20:55:00|13360.8|13354.8|13363.6|13357.6|13364.6|13357.8|13360|13351.7|233
1618434000000|2021-04-14 21:00:00|13363.7|13356.9|13367.2|13357.5|13367.3|13357.5|13363|13354.8|44
1618434300000|2021-04-14 21:05:00|13366.3|13359.5|13365.4|13349.4|13367.9|13360.9|13361.5|13348.1|190
1618434600000|2021-04-14 21:10:00|13364.2|13349.1|13361.6|13346.7|13366.2|13354.9|13360.8|13346.1|176
1618434900000|2021-04-14 21:15:00|13362.4|13347.5|13365.4|13357|13367.1|13357|13359.9|13346.7|193
1618435200000|2021-04-14 21:20:00|13365.8|13354.7|13364.4|13357|13367.3|13357|13363.6|13349.7|150
1618435500000|2021-04-14 21:25:00|13365.1|13351.2|13366.1|13350.4|13369.4|13357|13364|13349.2|136
1618435800000|2021-04-14 21:30:00|13366.4|13350.5|13365.7|13355.2|13368.4|13357.6|13363.5|13350.1|133
1618436100000|2021-04-14 21:35:00|13365.9|13355.4|13367.4|13355.7|13368.3|13358.2|13363.5|13351.5|154
1618436400000|2021-04-14 21:40:00|13366.6|13355.9|13366.2|13352.7|13368.8|13358.3|13363.9|13351.2|227
1618436700000|2021-04-14 21:45:00|13366.7|13353.3|13366|13357|13368.8|13357.7|13365|13353.3|158
1618437000000|2021-04-14 21:50:00|13366.6|13355.8|13367.4|13355.7|13368.4|13359.9|13365.3|13351.3|151
1618437300000|2021-04-14 21:55:00|13367.1|13355.4|13366.7|13355.5|13368.8|13359.2|13363.9|13354.4|132
1618437600000|2021-04-14 22:00:00|13366.3|13355.4|13363.9|13355|13368|13359.3|13363.4|13353.7|153
1618437900000|2021-04-14 22:05:00|13365.7|13354.8|13366.5|13358.6|13368.2|13359.7|13362.6|13352.7|194
1618438200000|2021-04-14 22:10:00|13366.4|13358.4|13365.6|13358.4|13368.3|13360.5|13364.3|13358.2|109
1618438500000|2021-04-14 22:15:00|13364.7|13358.3|13364|13357.1|13367.8|13359.8|13363.4|13356.8|114
1618438800000|2021-04-14 22:20:00|13363.1|13356.6|13363.3|13357.1|13367|13358.2|13362.8|13356.4|82
1618439100000|2021-04-14 22:25:00|13363.8|13357|13362.7|13356.7|13365.2|13359.2|13362.2|13356.2|75
1618439400000|2021-04-14 22:30:00|13362.2|13356.2|13364.6|13358.6|13365.3|13359.1|13362.2|13356.2|107
1618439700000|2021-04-14 22:35:00|13364.5|13358.5|13364.6|13358.6|13365.9|13359.9|13363.8|13357.8|105
1618440000000|2021-04-14 22:40:00|13364.7|13358.7|13363.7|13357.7|13365.8|13359.8|13363.1|13357.1|122
1618440300000|2021-04-14 22:45:00|13363.6|13357.6|13365.8|13359.8|13365.8|13359.8|13363.3|13357.3|85
1618440600000|2021-04-14 22:50:00|13366.1|13360.1|13364.4|13358.4|13366.6|13360.6|13363.8|13357.8|84
1618440900000|2021-04-14 22:55:00|13364|13358|13365.1|13359.1|13366.4|13360.4|13363.8|13357.8|80
1618441200000|2021-04-14 23:00:00|13364.4|13358.4|13363.7|13357.7|13364.4|13358.4|13363.2|13357.2|105
1618441500000|2021-04-14 23:05:00|13363.6|13357.6|13364.4|13358.4|13364.4|13358.4|13363.5|13357.5|67
1618441800000|2021-04-14 23:10:00|13364.1|13358.1|13363.5|13357.5|13364.2|13359.3|13361.7|13357.2|63
1618442100000|2021-04-14 23:15:00|13363.7|13357.7|13365.6|13359.6|13365.7|13359.7|13362.3|13357.7|157
1618442400000|2021-04-14 23:20:00|13365.5|13359.5|13364.5|13358.5|13365.8|13359.8|13364.4|13358.4|77
1618442700000|2021-04-14 23:25:00|13364.6|13358.6|13364.2|13358.2|13365.2|13359.2|13364|13358|91
1618443000000|2021-04-14 23:30:00|13364.3|13358.3|13363.7|13357.7|13364.5|13359.8|13362.5|13357.7|68
1618443300000|2021-04-14 23:35:00|13363.9|13357.9|13363.3|13357.3|13364|13358|13362.7|13356.7|84
1618443600000|2021-04-14 23:40:00|13363.1|13357.1|13363.5|13357.5|13363.5|13357.5|13363|13357|54
1618443900000|2021-04-14 23:45:00|13363.4|13357.4|13363.7|13357.7|13364.2|13358.2|13362.8|13356.8|142
1618444200000|2021-04-14 23:50:00|13363.6|13357.6|13364.1|13358.1|13364.7|13360.2|13362.6|13357.6|86
1618444500000|2021-04-14 23:55:00|13364.2|13358.2|13364.2|13358.2|13364.5|13359.6|13362.3|13356.3|190
1618444800000|2021-04-15 00:00:00|13364.1|13358.1|13362.7|13356.7|13365.3|13359.3|13360.6|13354.6|202
1618445100000|2021-04-15 00:05:00|13362.4|13356.4|13360|13354|13362.5|13356.5|13358.5|13353.2|144
1618445400000|2021-04-15 00:10:00|13359.5|13353.5|13358.2|13352.2|13359.7|13354.7|13355|13350.5|152
1618445700000|2021-04-15 00:15:00|13358.1|13352.1|13356.7|13353.7|13358.3|13353.7|13356.2|13351.6|65
1618446000000|2021-04-15 00:20:00|13358.3|13352.3|13358.1|13352.1|13359|13354.4|13356.4|13351.9|92
1618446300000|2021-04-15 00:25:00|13358|13352|13356.3|13353.3|13358.3|13353.6|13356.2|13351.6|78
1618446600000|2021-04-15 00:30:00|13358|13352|13359.2|13353.2|13359.7|13355.3|13356.6|13351.7|101
1618446900000|2021-04-15 00:35:00|13359.3|13353.3|13356.9|13350.9|13359.4|13354.4|13355.6|13350.9|88
1618447200000|2021-04-15 00:40:00|13356.8|13350.8|13356.6|13350.6|13357.2|13352.7|13353.9|13349.3|131
1618447500000|2021-04-15 00:45:00|13356.7|13350.7|13353.1|13350.1|13357.1|13352.6|13352.9|13348.9|142
1618447800000|2021-04-15 00:50:00|13354.8|13348.8|13353.3|13350.3|13356|13351.3|13352.5|13347.9|180
1618448100000|2021-04-15 00:55:00|13353.2|13350.2|13350.7|13347.7|13354.8|13350.2|13350.7|13346.1|150
1618448400000|2021-04-15 01:00:00|13350.6|13347.6|13349.9|13343.9|13352.1|13347.7|13348.3|13343.8|158
1618448700000|2021-04-15 01:05:00|13349.8|13343.8|13350.2|13347.2|13352.6|13348.1|13346.9|13342.5|161
1618449000000|2021-04-15 01:10:00|13350.3|13347.3|13351.3|13345.3|13353.7|13349.3|13349.9|13345.3|181
1618449300000|2021-04-15 01:15:00|13351.4|13345.4|13350.7|13344.7|13352.5|13347.8|13348.7|13344.2|161
1618449600000|2021-04-15 01:20:00|13349.3|13346.3|13354.1|13351.1|13355.4|13351.3|13349.3|13344.9|162
1618449900000|2021-04-15 01:25:00|13354.2|13351.2|13354.6|13351.6|13356.8|13352.4|13353.9|13350.1|112
1618450200000|2021-04-15 01:30:00|13356.2|13350.2|13355.9|13352.9|13358.1|13353.8|13353.9|13349.4|226
1618450500000|2021-04-15 01:35:00|13356|13353|13359.7|13356.7|13360.6|13356.8|13355.1|13350.6|227
1618450800000|2021-04-15 01:40:00|13359.6|13356.6|13362.8|13359.8|13364.3|13360|13359.5|13354.9|242
1618451100000|2021-04-15 01:45:00|13362.9|13359.9|13363.3|13360.3|13367.9|13363.8|13362.8|13358.5|243
1618451400000|2021-04-15 01:50:00|13363.4|13360.4|13364.2|13361.2|13368|13363.5|13363.3|13358.8|179
1618451700000|2021-04-15 01:55:00|13364.1|13361.1|13364|13361|13368.4|13363.6|13363.9|13359.4|165
1618452000000|2021-04-15 02:00:00|13364.1|13361.1|13364.2|13361.2|13366.7|13362.5|13363.3|13358.6|203
1618452300000|2021-04-15 02:05:00|13364.1|13361.1|13364.8|13361.8|13367.3|13363.2|13364|13359.6|201
1618452600000|2021-04-15 02:10:00|13364.7|13361.7|13362.9|13359.9|13368|13363.5|13362.8|13358.9|194
1618452900000|2021-04-15 02:15:00|13363|13360|13366.6|13363.6|13368.4|13363.9|13362.1|13357.6|192
1618453200000|2021-04-15 02:20:00|13366.8|13363.8|13366|13363|13368.2|13363.9|13365.5|13361.1|115
1618453500000|2021-04-15 02:25:00|13365.7|13362.7|13367.9|13364.9|13370.5|13366|13365.7|13362.7|178
1618453800000|2021-04-15 02:30:00|13368|13365|13365.9|13362.9|13369.7|13365.2|13365.9|13362.3|107
1618454100000|2021-04-15 02:35:00|13366|13363|13366|13363|13368.2|13363.9|13365.7|13361.5|106
1618454400000|2021-04-15 02:40:00|13366.1|13363.1|13367.2|13364.2|13368.4|13364.2|13366.1|13362|115
1618454700000|2021-04-15 02:45:00|13367.3|13364.3|13367.4|13364.4|13369.8|13365.5|13367|13362.7|184
1618455000000|2021-04-15 02:50:00|13367.5|13364.5|13367.9|13364.9|13369.8|13365.3|13367.5|13363.1|116
1618455300000|2021-04-15 02:55:00|13367.8|13364.8|13370.5|13367.5|13372.5|13368.2|13367.6|13363.4|133
1618455600000|2021-04-15 03:00:00|13370.6|13367.6|13368.9|13365.9|13371.6|13367.6|13368.7|13364.3|149
1618455900000|2021-04-15 03:05:00|13368.8|13365.8|13369.2|13366.2|13370.6|13366.3|13368.3|13364.6|89
1618456200000|2021-04-15 03:10:00|13369.1|13366.1|13370.1|13367.1|13371.9|13367.5|13369.1|13365.4|93
1618456500000|2021-04-15 03:15:00|13370|13367|13368.7|13365.7|13371.9|13368|13368.6|13364.3|125
1618456800000|2021-04-15 03:20:00|13368.8|13365.8|13368.3|13365.3|13369.9|13365.9|13367.8|13363.6|96
1618457100000|2021-04-15 03:25:00|13368.4|13365.4|13370.1|13367.1|13371.5|13367.4|13368.2|13364.2|98
1618457400000|2021-04-15 03:30:00|13370.2|13367.2|13373.5|13370.5|13375.9|13371.2|13370.1|13365.8|163
1618457700000|2021-04-15 03:35:00|13373.6|13370.6|13374.4|13371.4|13376.5|13373.2|13373.6|13370|146
1618458000000|2021-04-15 03:40:00|13374.2|13371.2|13375.1|13372.1|13376.4|13372.1|13373.7|13370.2|139
1618458300000|2021-04-15 03:45:00|13375|13372|13374.8|13371.8|13378.3|13373.7|13373.8|13369.4|172
1618458600000|2021-04-15 03:50:00|13374.9|13371.9|13376.1|13373.1|13377.3|13373.2|13374.5|13370.8|141
1618458900000|2021-04-15 03:55:00|13376.2|13373.2|13374.8|13371.8|13377.7|13373.2|13374.7|13370.6|123
1618459200000|2021-04-15 04:00:00|13374.9|13371.9|13374.8|13371.8|13377.2|13372.7|13374.7|13371.1|101
1618459500000|2021-04-15 04:05:00|13374.9|13371.9|13374.8|13371.8|13375.1|13372.1|13374.6|13371.6|99
1618459800000|2021-04-15 04:10:00|13374.9|13371.9|13374.8|13371.8|13375.1|13372.1|13374.4|13371.4|97
1618460100000|2021-04-15 04:15:00|13374.9|13371.9|13373.1|13370.1|13375|13372|13372.8|13368.3|72
1618460400000|2021-04-15 04:20:00|13373.2|13370.2|13373.8|13370.8|13375.5|13371.6|13373.2|13369.3|107
1618460700000|2021-04-15 04:25:00|13373.6|13370.6|13373.4|13370.4|13373.8|13370.8|13373.4|13370.4|54
1618461000000|2021-04-15 04:30:00|13373.5|13370.5|13373.4|13370.4|13374.2|13371.2|13373.4|13370.4|62
1618461300000|2021-04-15 04:35:00|13373.5|13370.5|13374.2|13371.2|13376.1|13371.6|13373.3|13370|64
1618461600000|2021-04-15 04:40:00|13374.1|13371.1|13374|13371|13375.8|13371.9|13373.9|13369.8|77
1618461900000|2021-04-15 04:45:00|13374.2|13371.2|13376.7|13373.7|13378.2|13373.8|13374|13369.6|123
1618462200000|2021-04-15 04:50:00|13376.5|13373.5|13374.7|13371.7|13377.1|13374.1|13374.2|13369.7|124
1618462500000|2021-04-15 04:55:00|13374.6|13371.6|13375.7|13372.7|13376.8|13372.8|13374.2|13370|82
1618462800000|2021-04-15 05:00:00|13375.6|13372.6|13373.5|13370.5|13376.9|13372.6|13373.1|13369|99
1618463100000|2021-04-15 05:05:00|13373.3|13370.3|13370.8|13367.8|13373.9|13370.6|13370.7|13366.2|102
1618463400000|2021-04-15 05:10:00|13370.9|13367.9|13371.4|13368.4|13372.5|13368.6|13369.9|13365.5|108
1618463700000|2021-04-15 05:15:00|13372.8|13366.8|13372.1|13369.1|13372.8|13369.1|13370.2|13366.4|126
1618464000000|2021-04-15 05:20:00|13372|13369|13372.9|13369.9|13374.8|13370.5|13372|13368.3|100
1618464300000|2021-04-15 05:25:00|13373.1|13370.1|13373|13367|13373.4|13370.1|13370.7|13366.9|110
1618464600000|2021-04-15 05:30:00|13373.1|13367.1|13371.7|13368.7|13373.4|13369.3|13371.3|13366.9|111
1618464900000|2021-04-15 05:35:00|13371.6|13368.6|13369.9|13366.9|13372.7|13368.7|13369.8|13366|82
1618465200000|2021-04-15 05:40:00|13370.2|13367.2|13366.5|13363.5|13370.3|13367.3|13366.2|13361.7|202
1618465500000|2021-04-15 05:45:00|13366.6|13363.6|13362.9|13359.9|13366.7|13363.7|13361.7|13358.3|165
1618465800000|2021-04-15 05:50:00|13363.1|13360.1|13358.1|13355.1|13364.6|13360.5|13357.2|13353.2|232
1618466100000|2021-04-15 05:55:00|13358|13355|13362.7|13359.7|13364.3|13359.9|13357.6|13354.6|209
1618466400000|2021-04-15 06:00:00|13362.6|13359.6|13362.2|13359.2|13366.7|13362.3|13360.7|13356.2|272
1618466700000|2021-04-15 06:05:00|13364|13358|13363.6|13357.6|13365.6|13361.1|13362.1|13357.6|134
1618467000000|2021-04-15 06:10:00|13363.7|13357.7|13361.2|13358.2|13363.9|13359.5|13360.4|13356.3|170
1618467300000|2021-04-15 06:15:00|13362.8|13356.8|13359.4|13356.4|13362.8|13358.4|13359.3|13355.6|140
1618467600000|2021-04-15 06:20:00|13359.5|13356.5|13362.9|13359.9|13363.5|13359.9|13358.1|13353.8|179
1618467900000|2021-04-15 06:25:00|13363|13360|13363.7|13360.7|13365.2|13361|13360.7|13356.1|180
1618468200000|2021-04-15 06:30:00|13364.2|13361.2|13365.7|13362.7|13367.5|13363|13363.3|13359.5|173
1618468500000|2021-04-15 06:35:00|13365.6|13362.6|13364.1|13361.1|13367.4|13362.8|13362.2|13357.8|180
1618468800000|2021-04-15 06:40:00|13363.9|13360.9|13361|13355|13364.6|13361.6|13359.5|13354.9|156
1618469100000|2021-04-15 06:45:00|13359.5|13356.5|13359.7|13356.7|13361.5|13357.1|13358.8|13353.4|227
1618469400000|2021-04-15 06:50:00|13359.8|13356.8|13362.3|13359.3|13362.4|13359.4|13359.7|13355.6|150
1618469700000|2021-04-15 06:55:00|13362.2|13359.2|13359.6|13356.6|13362.8|13359.3|13359.2|13355|161
1618470000000|2021-04-15 07:00:00|13359.7|13356.7|13358.5|13352.5|13359.7|13356.7|13355.3|13350.8|231
1618470300000|2021-04-15 07:05:00|13358.6|13352.6|13356.2|13353.2|13358.6|13353.2|13355|13350.7|208
1618470600000|2021-04-15 07:10:00|13356|13353|13355.7|13352.7|13357.7|13353.5|13354.8|13350.4|152
1618470900000|2021-04-15 07:15:00|13355.6|13352.6|13351.9|13348.9|13356.3|13352.7|13351.6|13347.1|189
1618471200000|2021-04-15 07:20:00|13352|13349|13349.7|13346.7|13352.5|13349.1|13349.6|13345.2|152
1618471500000|2021-04-15 07:25:00|13349.5|13346.5|13347.9|13344.9|13349.7|13346.7|13347.3|13344.3|127
1618471800000|2021-04-15 07:30:00|13348|13345|13350.3|13347.3|13352.1|13347.7|13347.7|13344.6|256
1618472100000|2021-04-15 07:35:00|13350.2|13347.2|13350.3|13347.3|13353.5|13348.9|13349.8|13345.2|183
1618472400000|2021-04-15 07:40:00|13350.4|13347.4|13350.9|13347.9|13352.8|13348.5|13348.2|13343.7|219
1618472700000|2021-04-15 07:45:00|13350.7|13347.7|13348.3|13345.3|13352.6|13347.9|13348.1|13343.6|206
1618473000000|2021-04-15 07:50:00|13348.2|13345.2|13349.8|13346.8|13351.7|13347.9|13347.9|13344.6|179
1618473300000|2021-04-15 07:55:00|13349.7|13346.7|13350|13347|13352.2|13347.5|13348.6|13344.9|170
1618473600000|2021-04-15 08:00:00|13349.9|13346.9|13353.8|13350.8|13355.3|13350.9|13349.7|13345.2|175
1618473900000|2021-04-15 08:05:00|13353.7|13350.7|13353.4|13350.4|13355|13350.7|13352.7|13348.3|133
1618474200000|2021-04-15 08:10:00|13353.1|13350.1|13353|13350|13354|13350.7|13352|13347.3|134
1618474500000|2021-04-15 08:15:00|13352.9|13349.9|13352.9|13349.9|13353.6|13350.6|13352.7|13349.7|88
1618474800000|2021-04-15 08:20:00|13353|13350|13354.7|13351.7|13356.7|13352.4|13352|13347.5|147
1618475100000|2021-04-15 08:25:00|13354.8|13351.8|13353.3|13350.3|13355.7|13351.8|13353.3|13348.7|159
1618475400000|2021-04-15 08:30:00|13353.2|13350.2|13352|13349|13354.9|13351.9|13351.7|13347.2|156
1618475700000|2021-04-15 08:35:00|13353.5|13347.5|13348.8|13345.8|13353.5|13348.9|13348.8|13345.3|157
1618476000000|2021-04-15 08:40:00|13348.6|13345.6|13345.9|13342.9|13350.4|13345.9|13345|13340.5|185
1618476300000|2021-04-15 08:45:00|13345.8|13342.8|13346.3|13343.3|13350.2|13345.8|13344.6|13340.2|251
1618476600000|2021-04-15 08:50:00|13346.5|13343.5|13347.3|13341.3|13347.4|13344.2|13344.6|13340.1|224
1618476900000|2021-04-15 08:55:00|13345.8|13342.8|13346.1|13343.1|13346.9|13343.3|13344.6|13340.5|192
1618477200000|2021-04-15 09:00:00|13346|13343|13345.1|13342.1|13347.1|13343.1|13344.5|13340|176
1618477500000|2021-04-15 09:05:00|13345.4|13342.4|13348.8|13342.8|13349.5|13344.8|13344.7|13341.7|164
1618477800000|2021-04-15 09:10:00|13348.7|13342.7|13345.9|13342.9|13348.9|13345.1|13345.7|13341.4|107
1618478100000|2021-04-15 09:15:00|13345.8|13342.8|13342.2|13339.2|13346.8|13342.9|13342|13338|180
1618478400000|2021-04-15 09:20:00|13342.1|13339.1|13340.8|13337.8|13342.6|13339.1|13339.4|13335.1|189
1618478700000|2021-04-15 09:25:00|13340.7|13337.7|13341.7|13338.7|13344.2|13339.7|13340.2|13336.6|240
1618479000000|2021-04-15 09:30:00|13341.6|13338.6|13341.8|13338.8|13343.6|13339.1|13340.3|13336.2|213
1618479300000|2021-04-15 09:35:00|13341.9|13338.9|13341.8|13338.8|13343.9|13339.4|13341.3|13337.3|143
1618479600000|2021-04-15 09:40:00|13341.9|13338.9|13342.1|13339.1|13342.3|13339.3|13341.5|13338.5|93
1618479900000|2021-04-15 09:45:00|13342|13339|13343.4|13340.4|13345.4|13341|13341.9|13338.9|177
1618480200000|2021-04-15 09:50:00|13343.3|13340.3|13344.8|13341.8|13346.3|13342|13342.3|13338.2|171
1618480500000|2021-04-15 09:55:00|13344.9|13341.9|13346.4|13343.4|13347.9|13343.6|13342.4|13338.7|180
1618480800000|2021-04-15 10:00:00|13346.5|13343.5|13347.8|13344.8|13349.3|13344.8|13345.9|13342|186
1618481100000|2021-04-15 10:05:00|13347.7|13344.7|13348.3|13345.3|13350.3|13345.8|13347.6|13343.6|211
1618481400000|2021-04-15 10:10:00|13348.4|13345.4|13348.6|13345.6|13350.5|13346.1|13347.5|13344|159
1618481700000|2021-04-15 10:15:00|13348.7|13345.7|13350.7|13347.7|13352.4|13347.7|13347.8|13343.7|182
1618482000000|2021-04-15 10:20:00|13352|13346|13349.4|13346.4|13352|13348.2|13349.3|13345.7|145
1618482300000|2021-04-15 10:25:00|13349.5|13346.5|13349.7|13346.7|13349.8|13346.8|13349|13346|161
1618482600000|2021-04-15 10:30:00|13349.6|13346.6|13351.3|13348.3|13351.3|13348.3|13349.6|13346.6|115
1618482900000|2021-04-15 10:35:00|13351.2|13348.2|13352.3|13349.3|13354.1|13350|13351.2|13347.3|142
1618483200000|2021-04-15 10:40:00|13352.2|13349.2|13352|13349|13354.1|13349.6|13350.8|13346.2|158
1618483500000|2021-04-15 10:45:00|13351.9|13348.9|13352|13346|13353.8|13349.1|13349.2|13344.5|196
1618483800000|2021-04-15 10:50:00|13350.6|13347.6|13349.7|13346.7|13351.2|13347.6|13349.1|13345.1|135
1618484100000|2021-04-15 10:55:00|13349.6|13346.6|13354.2|13348.2|13355.1|13350.3|13349.5|13346.5|180
1618484400000|2021-04-15 11:00:00|13354.1|13348.1|13350.3|13347.3|13354.2|13349.7|13349.8|13345.4|139
1618484700000|2021-04-15 11:05:00|13350.4|13347.4|13350.2|13347.2|13351.5|13348.5|13350|13347|120
1618485000000|2021-04-15 11:10:00|13350.3|13347.3|13350.4|13347.4|13352.4|13348|13350|13346.4|119
1618485300000|2021-04-15 11:15:00|13350.3|13347.3|13349.2|13346.2|13350.7|13347.7|13348.9|13345.9|135
1618485600000|2021-04-15 11:20:00|13349.1|13346.1|13350.1|13347.1|13350.2|13347.2|13349.1|13346.1|100
1618485900000|2021-04-15 11:25:00|13350.2|13347.2|13349.9|13346.9|13350.4|13347.4|13349.9|13346.9|91
1618486200000|2021-04-15 11:30:00|13350|13347|13350.3|13347.3|13350.3|13347.3|13349.9|13346.9|101
1618486500000|2021-04-15 11:35:00|13350.2|13347.2|13350.1|13347.1|13350.5|13347.5|13349.5|13346.5|123
1618486800000|2021-04-15 11:40:00|13350|13347|13348.5|13345.5|13351.2|13348.2|13348.5|13343.9|150
1618487100000|2021-04-15 11:45:00|13348.6|13345.6|13348.4|13345.4|13351.7|13347.6|13348.3|13344.2|162
1618487400000|2021-04-15 11:50:00|13348.5|13345.5|13349|13346|13350.9|13347.8|13348.2|13344.5|146
1618487700000|2021-04-15 11:55:00|13348.8|13345.8|13349.7|13346.7|13350.7|13346.9|13347.7|13343.7|115
1618488000000|2021-04-15 12:00:00|13349.5|13346.5|13349.3|13346.3|13350.6|13347|13347.7|13343.4|168
1618488300000|2021-04-15 12:05:00|13349.5|13346.5|13346.1|13343.1|13349.6|13346.6|13345.3|13340.9|203
1618488600000|2021-04-15 12:10:00|13346.2|13343.2|13346.1|13343.1|13348.5|13344|13345.8|13342.2|158
1618488900000|2021-04-15 12:15:00|13346|13343|13346.5|13343.5|13348.3|13343.9|13345.1|13340.7|183
1618489200000|2021-04-15 12:20:00|13346.3|13343.3|13347.8|13344.8|13349.5|13345|13345.2|13342.2|176
1618489500000|2021-04-15 12:25:00|13347.7|13344.7|13350.9|13344.9|13352.2|13346.2|13347.6|13343.2|136
1618489800000|2021-04-15 12:30:00|13350.5|13344.5|13345.9|13339.9|13353.9|13347.9|13342.1|13337.2|326
1618490100000|2021-04-15 12:35:00|13345.6|13339.6|13348.2|13345.2|13350.3|13345.6|13344.3|13339.4|367
1618490400000|2021-04-15 12:40:00|13348.1|13345.1|13346.3|13343.3|13349.9|13345.5|13346.2|13341.7|257
1618490700000|2021-04-15 12:45:00|13346.2|13343.2|13344.8|13338.8|13346.9|13343.2|13342.7|13338.3|264
1618491000000|2021-04-15 12:50:00|13343.5|13340.5|13345|13342|13350.2|13345|13343.5|13339.8|298
1618491300000|2021-04-15 12:55:00|13345.1|13342.1|13355|13349|13355|13349|13345.1|13341.2|277
1618491600000|2021-04-15 13:00:00|13354.9|13348.9|13354.8|13348.8|13356|13351.2|13352.6|13347.5|285
1618491900000|2021-04-15 13:05:00|13354.7|13348.7|13353.7|13347.7|13356|13351.4|13352.6|13347.7|188
1618492200000|2021-04-15 13:10:00|13353.5|13347.5|13352.8|13346.8|13353.5|13348.5|13350.1|13345.6|168
1618492500000|2021-04-15 13:15:00|13352.9|13346.9|13349.5|13346.5|13353.1|13348.6|13347.5|13342.8|243
1618492800000|2021-04-15 13:20:00|13349.4|13346.4|13349.9|13346.9|13352.7|13348.3|13349|13345|200
1618493100000|2021-04-15 13:25:00|13350.1|13347.1|13347.4|13344.4|13351.5|13347.1|13347.4|13343.1|178
1618493400000|2021-04-15 13:30:00|13347.5|13344.5|13346|13343|13349.2|13344.5|13344.8|13340.3|250
1618493700000|2021-04-15 13:35:00|13345.9|13342.9|13350|13347|13351.9|13347.4|13345.6|13341.6|297
1618494000000|2021-04-15 13:40:00|13349.9|13346.9|13349.1|13346.1|13352.1|13347.7|13347.5|13343.1|277
1618494300000|2021-04-15 13:45:00|13349|13346|13349|13346|13351.2|13346.5|13348.3|13343.7|203
1618494600000|2021-04-15 13:50:00|13348.9|13345.9|13344.7|13341.7|13348.9|13345.9|13344.1|13339.4|332
1618494900000|2021-04-15 13:55:00|13344.6|13341.6|13348.1|13345.1|13350.5|13346|13344.6|13340.7|232
1618495200000|2021-04-15 14:00:00|13348.2|13345.2|13346|13343|13351.8|13346.1|13345.8|13341.2|315
1618495500000|2021-04-15 14:05:00|13345.9|13342.9|13348.6|13342.6|13349|13345.4|13344.7|13340.2|281
1618495800000|2021-04-15 14:10:00|13348.5|13342.5|13342|13339|13348.5|13344.2|13341.9|13337.5|254
1618496100000|2021-04-15 14:15:00|13342.1|13339.1|13344.2|13341.2|13346.9|13342.5|13341.8|13338.8|329
1618496400000|2021-04-15 14:20:00|13344.1|13341.1|13343.8|13340.8|13345.8|13341.7|13343|13338.6|248
1618496700000|2021-04-15 14:25:00|13343.7|13340.7|13345|13339|13345.8|13341.2|13342.4|13337.9|275
1618497000000|2021-04-15 14:30:00|13343.5|13340.5|13346.6|13340.6|13346.6|13342.2|13343.2|13338.7|366
1618497300000|2021-04-15 14:35:00|13346.5|13340.5|13345.1|13342.1|13348.7|13343.7|13343.7|13339.1|347
1618497600000|2021-04-15 14:40:00|13345|13342|13346|13343|13348.7|13344.3|13344|13339.5|250
1618497900000|2021-04-15 14:45:00|13346.1|13343.1|13349.5|13346.5|13349.8|13346.5|13346|13343|265
1618498200000|2021-04-15 14:50:00|13349.6|13346.6|13350.8|13347.8|13355|13349.6|13346.9|13342.4|301
1618498500000|2021-04-15 14:55:00|13350.7|13347.7|13346.8|13343.8|13352.8|13348.5|13346.7|13342.2|313
1618498800000|2021-04-15 15:00:00|13346.7|13343.7|13345.1|13342.1|13348.5|13344.3|13343.9|13339.6|261
1618499100000|2021-04-15 15:05:00|13345.2|13342.2|13345.8|13342.8|13348|13343.6|13344.4|13339.9|180
1618499400000|2021-04-15 15:10:00|13345.9|13342.9|13346.3|13343.3|13348|13343.5|13344.4|13340.1|175
1618499700000|2021-04-15 15:15:00|13347.9|13341.9|13349.9|13343.9|13350.1|13345.7|13345.9|13341.3|179
1618500000000|2021-04-15 15:20:00|13349.8|13343.8|13351|13345|13351.8|13347.3|13348.2|13343.8|114
1618500300000|2021-04-15 15:25:00|13350.9|13344.9|13352.7|13346.7|13353.1|13348.4|13349.4|13344.8|122
1618500600000|2021-04-15 15:30:00|13352.6|13346.6|13353.7|13350.7|13356.6|13352.2|13350.8|13346.4|279
1618500900000|2021-04-15 15:35:00|13353.5|13350.5|13354.1|13351.1|13357.7|13353.3|13353.5|13349.3|274
1618501200000|2021-04-15 15:40:00|13354|13351|13353.2|13350.2|13356.6|13352.2|13352.9|13348.9|227
1618501500000|2021-04-15 15:45:00|13353.1|13350.1|13353|13350|13355.6|13351.7|13352.8|13348.9|203
1618501800000|2021-04-15 15:50:00|13352.9|13349.9|13350|13347|13355.1|13350.7|13349.7|13345.4|230
1618502100000|2021-04-15 15:55:00|13349.9|13346.9|13350.9|13347.9|13352.3|13348|13348.4|13343.9|217
1618502400000|2021-04-15 16:00:00|13350.8|13347.8|13350.3|13347.3|13352.3|13347.8|13348.8|13344.3|255
1618502700000|2021-04-15 16:05:00|13350.2|13347.2|13352|13346|13352.1|13347.6|13348.9|13344.4|203
1618503000000|2021-04-15 16:10:00|13352.1|13346.1|13351.2|13348.2|13353|13348.2|13350|13345.3|257
1618503300000|2021-04-15 16:15:00|13352.9|13346.9|13351.4|13348.4|13352.9|13348.4|13350.3|13345.8|272
1618503600000|2021-04-15 16:20:00|13351.3|13348.3|13352.9|13346.9|13352.9|13348.4|13350.7|13346|221
1618503900000|2021-04-15 16:25:00|13352.8|13346.8|13350.8|13347.8|13353|13349|13350.6|13346.3|180
1618504200000|2021-04-15 16:30:00|13350.7|13347.7|13349.5|13343.5|13351.9|13347.7|13347.4|13342.8|203
1618504500000|2021-04-15 16:35:00|13348.1|13345.1|13345.9|13342.9|13350|13345.3|13344.6|13340.5|242
1618504800000|2021-04-15 16:40:00|13346.1|13343.1|13345.2|13342.2|13348|13343.5|13345|13340.6|163
1618505100000|2021-04-15 16:45:00|13345.1|13342.1|13345.8|13342.8|13347.4|13343|13345|13340.7|168
1618505400000|2021-04-15 16:50:00|13345.7|13342.7|13347.8|13341.8|13347.9|13343.4|13345.1|13340.7|169
1618505700000|2021-04-15 16:55:00|13346.4|13343.4|13346.3|13343.3|13348.7|13344.3|13345.8|13341.5|208
1618506000000|2021-04-15 17:00:00|13346.2|13343.2|13347.7|13344.7|13350.6|13346.3|13346.2|13341.8|192
1618506300000|2021-04-15 17:05:00|13347.9|13344.9|13351.3|13348.3|13352.7|13348.5|13347.9|13343.7|192
1618506600000|2021-04-15 17:10:00|13351.4|13348.4|13356.4|13353.4|13358.4|13353.9|13351|13346.4|327
1618506900000|2021-04-15 17:15:00|13356.5|13353.5|13355.5|13352.5|13358.3|13353.8|13355.4|13351.1|198
1618507200000|2021-04-15 17:20:00|13355.7|13352.7|13357.5|13351.5|13357.8|13353.1|13354.9|13350.1|213
1618507500000|2021-04-15 17:25:00|13357.6|13351.6|13356.6|13350.6|13357.9|13353.2|13353.5|13348.7|151
1618507800000|2021-04-15 17:30:00|13356.7|13350.7|13354.7|13351.7|13356.7|13352.1|13353.8|13348.9|181
1618508100000|2021-04-15 17:35:00|13354.8|13351.8|13354.4|13351.4|13357.2|13352.5|13353.9|13349.3|160
1618508400000|2021-04-15 17:40:00|13354.5|13351.5|13354.3|13348.3|13356.8|13352.1|13353.1|13348.2|161
1618508700000|2021-04-15 17:45:00|13354.4|13348.4|13353.8|13347.8|13355.8|13351.3|13352.2|13347.6|182
1618509000000|2021-04-15 17:50:00|13352.4|13349.4|13351.8|13348.8|13353.8|13349.5|13351.4|13347|152
1618509300000|2021-04-15 17:55:00|13351.7|13348.7|13352.7|13346.7|13353.6|13349|13350.2|13345.9|202
1618509600000|2021-04-15 18:00:00|13351.3|13348.3|13351.4|13345.4|13353.5|13349|13349.7|13345.3|252
1618509900000|2021-04-15 18:05:00|13351.1|13345.1|13346.7|13343.7|13351.4|13346.8|13346.7|13341.9|203
1618510200000|2021-04-15 18:10:00|13346.6|13343.6|13348.7|13342.7|13349.3|13344.4|13346.5|13341.9|199
1618510500000|2021-04-15 18:15:00|13348.6|13342.6|13346.1|13343.1|13348.6|13343.8|13345.8|13341|194
1618510800000|2021-04-15 18:20:00|13346|13343|13346|13343|13347.8|13343.3|13345.1|13340.5|144
1618511100000|2021-04-15 18:25:00|13346.1|13343.1|13344.2|13341.2|13347.7|13343.2|13343.1|13338.8|164
1618511400000|2021-04-15 18:30:00|13344.4|13341.4|13344.1|13341.1|13346.7|13342.2|13344|13339.5|173
1618511700000|2021-04-15 18:35:00|13344.2|13341.2|13344.1|13341.1|13345.9|13341.6|13343.4|13339.1|154
1618512000000|2021-04-15 18:40:00|13344|13341|13343.3|13340.3|13345.9|13341.6|13343.2|13338.7|124
1618512300000|2021-04-15 18:45:00|13343.2|13340.2|13343.8|13340.8|13345.5|13341.2|13343.2|13338.9|151
1618512600000|2021-04-15 18:50:00|13343.9|13340.9|13343.4|13340.4|13345.7|13341.1|13343.3|13338.9|88
1618512900000|2021-04-15 18:55:00|13343.3|13340.3|13344.2|13341.2|13346.8|13342.3|13343.3|13339.2|176
1618513200000|2021-04-15 19:00:00|13344.4|13341.4|13344.5|13341.5|13346.5|13342.1|13344.1|13339.7|166
1618513500000|2021-04-15 19:05:00|13344.4|13341.4|13347.1|13344.1|13348.8|13344.3|13344.1|13339.4|136
1618513800000|2021-04-15 19:10:00|13347.2|13344.2|13349|13343|13349.3|13345|13346.5|13342.1|239
1618514100000|2021-04-15 19:15:00|13348.9|13342.9|13349.3|13343.3|13349.5|13345.1|13346.8|13342.1|267
1618514400000|2021-04-15 19:20:00|13349.2|13343.2|13350.8|13344.8|13350.8|13346.1|13347.9|13343.1|176
1618514700000|2021-04-15 19:25:00|13350.9|13344.9|13350.1|13344.1|13350.9|13346.1|13348.5|13343.5|244
1618515000000|2021-04-15 19:30:00|13350.2|13344.2|13348.5|13342.5|13350.2|13345.5|13347.2|13342.4|122
1618515300000|2021-04-15 19:35:00|13348.4|13342.4|13350|13344|13350.1|13345.6|13347|13342.3|172
1618515600000|2021-04-15 19:40:00|13350.2|13344.2|13348.7|13345.7|13350.7|13346.1|13348.2|13343.7|133
1618515900000|2021-04-15 19:45:00|13348.4|13345.4|13348.7|13345.7|13350.6|13346.2|13347.6|13343|133
1618516200000|2021-04-15 19:50:00|13348.8|13345.8|13352.7|13346.7|13352.9|13348.5|13348.8|13344.2|134
1618516500000|2021-04-15 19:55:00|13351.2|13348.2|13350.3|13344.3|13353|13348.6|13349.8|13344.3|224
1618516800000|2021-04-15 20:00:00|13350.1|13344.1|13350.5|13344.5|13351.2|13345.2|13349.9|13343.9|146
1618517100000|2021-04-15 20:05:00|13350.2|13344.2|13350.5|13344.5|13351|13345|13350|13344|100
1618517400000|2021-04-15 20:10:00|13350.6|13344.6|13350.6|13344.6|13351|13346|13349|13344.5|87
1618517700000|2021-04-15 20:15:00|13350.8|13344.8|13350.3|13344.3|13351|13345|13350.1|13344.1|103
1618518000000|2021-04-15 20:20:00|13350.2|13344.2|13349.9|13343.9|13350.6|13344.6|13349.5|13343.5|139
1618518300000|2021-04-15 20:25:00|13350|13344|13349.6|13343.6|13350.1|13344.1|13349.1|13343.1|114
1618518600000|2021-04-15 20:30:00|13349.5|13343.5|13346.6|13340.6|13349.7|13343.7|13346.3|13340.3|141
1618518900000|2021-04-15 20:35:00|13346.8|13340.8|13347.9|13341.9|13347.9|13341.9|13346.3|13340.3|105
1618519200000|2021-04-15 20:40:00|13348.5|13342.5|13347.9|13341.9|13348.7|13342.7|13347.4|13341.4|119
1618519500000|2021-04-15 20:45:00|13348|13342|13348.5|13342.5|13349.9|13343.9|13347.4|13341.4|129
1618519800000|2021-04-15 20:50:00|13348.4|13342.4|13350|13344|13350.1|13344.1|13348|13342|303
1618520100000|2021-04-15 20:55:00|13349.9|13343.9|13349.3|13343.3|13350.8|13344.8|13348.7|13340.1|268
1618520400000|2021-04-15 21:00:00|13349|13342|13350|13342.1|13350.1|13342.5|13348.3|13341.6|47
1618520700000|2021-04-15 21:05:00|13351|13337.4|13351.3|13341.4|13352.4|13343.5|13349.1|13337.4|79
1618521000000|2021-04-15 21:10:00|13351.6|13341|13349.1|13343|13351.6|13344.7|13348.2|13336.5|78
1618521300000|2021-04-15 21:15:00|13350.8|13343.3|13349.1|13343|13352.3|13344.1|13348.9|13340|82
1618521600000|2021-04-15 21:20:00|13350.8|13343.3|13350.4|13344|13351.4|13345.4|13348.3|13340.9|102
1618521900000|2021-04-15 21:25:00|13350.6|13343.3|13349.8|13342.3|13351.4|13344.9|13348.6|13340.6|121
1618522200000|2021-04-15 21:30:00|13349.9|13342.1|13350.3|13342.4|13352.8|13344.9|13348.9|13339.7|144
1618522500000|2021-04-15 21:35:00|13350|13342.6|13350.7|13342|13352.6|13344.9|13348.4|13340|188
1618522800000|2021-04-15 21:40:00|13350.8|13342.3|13350.7|13344.1|13351.3|13345.3|13349.8|13341.6|216
1618523100000|2021-04-15 21:45:00|13350.8|13343.9|13351.3|13344.7|13351.3|13345.3|13349.1|13341.7|206
1618523400000|2021-04-15 21:50:00|13351|13344|13350|13344|13351.4|13345.2|13349.5|13341.4|184
1618523700000|2021-04-15 21:55:00|13350.6|13343.9|13351|13343.6|13351.5|13345.5|13349.3|13341.4|146
1618524000000|2021-04-15 22:00:00|13351.1|13340.2|13349.9|13343.2|13351.8|13344.3|13349|13339.4|136
1618524300000|2021-04-15 22:05:00|13349.7|13343.4|13349.3|13343.3|13350.8|13344.8|13349|13342.5|127
1618524600000|2021-04-15 22:10:00|13349.2|13343.2|13349.9|13341.5|13350.7|13344.5|13349|13341.5|79
1618524900000|2021-04-15 22:15:00|13349.7|13341.9|13349.1|13343|13350.7|13344.7|13349|13341.9|107
1618525200000|2021-04-15 22:20:00|13349.2|13342.9|13349.8|13343.8|13350.1|13344.1|13348.4|13342.3|89
1618525500000|2021-04-15 22:25:00|13350.2|13344.2|13350.6|13344.6|13350.9|13344.9|13349.8|13343.6|82
1618525800000|2021-04-15 22:30:00|13350.2|13344.2|13350.4|13344.4|13350.8|13344.8|13349.6|13343.6|70
1618526100000|2021-04-15 22:35:00|13350.7|13344.7|13350.2|13344.2|13350.9|13344.9|13349.8|13343.8|86
1618526400000|2021-04-15 22:40:00|13350.1|13344.1|13350.2|13344.2|13351|13345|13349.8|13343.8|87
1618526700000|2021-04-15 22:45:00|13350.7|13344.7|13350.8|13344.8|13351.3|13345.3|13349.8|13343.5|114
1618527000000|2021-04-15 22:50:00|13350.9|13344.9|13350.9|13344.9|13351.4|13345.4|13350.7|13344.7|68
1618527300000|2021-04-15 22:55:00|13351|13345|13351.2|13345.2|13351.6|13345.6|13350.6|13344.3|58
1618527600000|2021-04-15 23:00:00|13350.5|13344.5|13350.6|13344.6|13352.3|13346.3|13350.5|13344.5|111
1618527900000|2021-04-15 23:05:00|13350.7|13344.7|13350.1|13344.1|13351.7|13345.7|13349.7|13343.7|141
1618528200000|2021-04-15 23:10:00|13350.2|13344.2|13349.9|13343.9|13350.5|13345.7|13348.6|13343.8|65
1618528500000|2021-04-15 23:15:00|13350.2|13344.2|13350.3|13344.3|13350.5|13345.8|13348.6|13344.1|64
1618528800000|2021-04-15 23:20:00|13350.4|13344.4|13349.9|13343.9|13351.8|13347.2|13349|13343.7|106
1618529100000|2021-04-15 23:25:00|13349.8|13343.8|13349.2|13343.2|13349.8|13344.9|13347.7|13343.1|67
1618529400000|2021-04-15 23:30:00|13349.3|13343.3|13349|13343|13349.5|13344.7|13347.4|13342.8|69
1618529700000|2021-04-15 23:35:00|13347.5|13344.5|13348.9|13342.9|13349.3|13344.6|13347.3|13342.8|61
1618530000000|2021-04-15 23:40:00|13348.8|13342.8|13346.9|13340.9|13349.1|13344.6|13346.8|13340.8|93
1618530300000|2021-04-15 23:45:00|13347.1|13341.1|13347.4|13341.4|13349.2|13344.1|13346.2|13340.8|170
1618530600000|2021-04-15 23:50:00|13347.3|13341.3|13346|13343|13347.8|13343.2|13345.9|13341.3|67
1618530900000|2021-04-15 23:55:00|13345.9|13342.9|13347.6|13341.6|13348|13343.4|13345.9|13341.2|90
1618531200000|2021-04-16 00:00:00|13347.5|13341.5|13343.6|13340.6|13348.2|13343.4|13342.9|13338.6|177
1618531500000|2021-04-16 00:05:00|13343.5|13340.5|13345.8|13339.8|13349|13343.3|13343.3|13339.3|163
1618531800000|2021-04-16 00:10:00|13345.9|13339.9|13346.5|13343.5|13348.1|13343.5|13344.1|13339.7|116
1618532100000|2021-04-16 00:15:00|13346.4|13343.4|13349|13343|13349.1|13344.4|13345.9|13341.1|181
1618532400000|2021-04-16 00:20:00|13348.9|13342.9|13351.1|13345.1|13351.2|13346.2|13347.2|13342.7|116
1618532700000|2021-04-16 00:25:00|13351|13345|13353.4|13347.4|13353.8|13349|13349.8|13345|127
1618533000000|2021-04-16 00:30:00|13353.3|13347.3|13352.2|13349.2|13354.2|13349.8|13351.3|13346.7|128
1618533300000|2021-04-16 00:35:00|13352.1|13349.1|13352.6|13349.6|13354.2|13350.4|13350.3|13345.7|162
1618533600000|2021-04-16 00:40:00|13352.5|13349.5|13354.8|13351.8|13357.4|13353.1|13352.5|13348.1|175
1618533900000|2021-04-16 00:45:00|13354.7|13351.7|13354.8|13351.8|13357|13352.6|13353.4|13348.7|156
1618534200000|2021-04-16 00:50:00|13354.7|13351.7|13356.1|13350.1|13358.3|13354.3|13354.6|13350.1|131
1618534500000|2021-04-16 00:55:00|13356|13350|13358|13355|13359.4|13355.1|13354.9|13350|182
1618534800000|2021-04-16 01:00:00|13357.9|13354.9|13360.7|13357.7|13362.3|13358.1|13355.6|13351.7|289
1618535100000|2021-04-16 01:05:00|13360.6|13357.6|13358.9|13355.9|13362.8|13358.2|13358|13353.5|250
1618535400000|2021-04-16 01:10:00|13358.8|13355.8|13359.5|13353.5|13360.1|13355.8|13356|13351.5|205
1618535700000|2021-04-16 01:15:00|13359.4|13353.4|13358.4|13355.4|13360.2|13355.4|13356.9|13352.6|228
1618536000000|2021-04-16 01:20:00|13358.2|13355.2|13355.8|13352.8|13358.5|13355.5|13355.4|13350.9|187
1618536300000|2021-04-16 01:25:00|13357.4|13351.4|13356.9|13353.9|13359.4|13355.5|13355.7|13351.2|177
1618536600000|2021-04-16 01:30:00|13356.8|13353.8|13358.2|13355.2|13360.6|13356.3|13356.6|13352.3|198
1618536900000|2021-04-16 01:35:00|13358.1|13355.1|13356.8|13353.8|13360.1|13356.3|13356.7|13352.6|148
1618537200000|2021-04-16 01:40:00|13356.7|13353.7|13361|13358|13361.7|13358.7|13356.2|13351.8|213
1618537500000|2021-04-16 01:45:00|13361.1|13358.1|13357.2|13354.2|13362.6|13358.2|13357|13352.7|184
1618537800000|2021-04-16 01:50:00|13357.1|13354.1|13357.3|13354.3|13359.4|13355.3|13356.6|13352|132
1618538100000|2021-04-16 01:55:00|13357.4|13354.4|13360.6|13354.6|13362.7|13358.3|13357.3|13352.7|142
1618538400000|2021-04-16 02:00:00|13360.5|13354.5|13358.7|13352.7|13361|13356.1|13356.7|13352.4|241
1618538700000|2021-04-16 02:05:00|13358.6|13352.6|13361.3|13358.3|13363.2|13358.8|13357.2|13352.6|285
1618539000000|2021-04-16 02:10:00|13361.4|13358.4|13362.1|13356.1|13364.9|13360.7|13360.6|13356|294
1618539300000|2021-04-16 02:15:00|13360.6|13357.6|13361.4|13358.4|13363.7|13359.4|13360|13356.5|140
1618539600000|2021-04-16 02:20:00|13361.5|13358.5|13360.1|13357.1|13363.3|13359|13359.8|13356.8|171
1618539900000|2021-04-16 02:25:00|13360|13357|13361.3|13358.3|13363.4|13359.2|13359.8|13355.4|184
1618540200000|2021-04-16 02:30:00|13361.2|13358.2|13363.6|13360.6|13366|13361.3|13361|13358|160
1618540500000|2021-04-16 02:35:00|13363.7|13360.7|13360.7|13357.7|13365.3|13360.8|13360.7|13356.4|128
1618540800000|2021-04-16 02:40:00|13360.8|13357.8|13363.5|13360.5|13365.5|13361.1|13360.4|13357.3|154
1618541100000|2021-04-16 02:45:00|13363.6|13360.6|13363.2|13360.2|13364.1|13361.1|13362.8|13359.8|160
1618541400000|2021-04-16 02:50:00|13363.3|13360.3|13365.4|13362.4|13366.5|13362.7|13363.3|13360.3|187
1618541700000|2021-04-16 02:55:00|13365.5|13362.5|13364.4|13361.4|13366.2|13362.8|13363.9|13360.1|152
1618542000000|2021-04-16 03:00:00|13364.3|13361.3|13364.9|13361.9|13366.4|13362.3|13363.7|13360.4|136
1618542300000|2021-04-16 03:05:00|13364.8|13361.8|13363.9|13360.9|13366.5|13362.1|13363.9|13360.3|107
1618542600000|2021-04-16 03:10:00|13364|13361|13361|13358|13364.8|13361.8|13361|13356.8|161
1618542900000|2021-04-16 03:15:00|13361.1|13358.1|13358.8|13355.8|13361.7|13358.7|13358.8|13354.4|138
1618543200000|2021-04-16 03:20:00|13358.7|13355.7|13358.6|13355.6|13360.6|13356.5|13358|13353.6|146
1618543500000|2021-04-16 03:25:00|13358.4|13355.4|13359.7|13356.7|13361.8|13357.1|13358|13353.6|158
1618543800000|2021-04-16 03:30:00|13359.5|13356.5|13360.2|13357.2|13362.1|13358|13359.4|13356|88
1618544100000|2021-04-16 03:35:00|13360.1|13357.1|13359.1|13356.1|13361.2|13357.5|13358.9|13354.7|97
1618544400000|2021-04-16 03:40:00|13359.2|13356.2|13359.7|13356.7|13360.2|13356.8|13357.9|13353.9|120
1618544700000|2021-04-16 03:45:00|13359.9|13356.9|13358.9|13355.9|13360.8|13357.2|13358.8|13354.7|118
1618545000000|2021-04-16 03:50:00|13359|13356|13358.7|13355.7|13359|13356|13358|13355|122
1618545300000|2021-04-16 03:55:00|13358.6|13355.6|13357.6|13354.6|13359.2|13355.8|13357.1|13353.2|128
1618545600000|2021-04-16 04:00:00|13357.5|13354.5|13356.1|13353.1|13357.9|13354.9|13355.9|13351.5|129
1618545900000|2021-04-16 04:05:00|13356|13353|13355.6|13352.6|13357.5|13353|13354.9|13351.4|78
1618546200000|2021-04-16 04:10:00|13355.7|13352.7|13356.9|13353.9|13357.1|13354.1|13355.6|13352.6|83
1618546500000|2021-04-16 04:15:00|13357|13354|13357.5|13354.5|13357.6|13354.6|13356.9|13353.9|77
1618546800000|2021-04-16 04:20:00|13357.4|13354.4|13356|13353|13359.1|13355|13355.9|13351.7|112
1618547100000|2021-04-16 04:25:00|13356.1|13353.1|13355.5|13352.5|13356.3|13353.3|13354.8|13351.8|85
1618547400000|2021-04-16 04:30:00|13355.4|13352.4|13355.4|13352.4|13357.2|13353.2|13355.2|13350.7|75
1618547700000|2021-04-16 04:35:00|13355.2|13352.2|13355.8|13352.8|13355.8|13352.8|13355|13352|81
1618548000000|2021-04-16 04:40:00|13355.7|13352.7|13355.7|13352.7|13355.9|13352.9|13354.1|13349.8|104
1618548300000|2021-04-16 04:45:00|13355.6|13352.6|13356.9|13353.9|13357.9|13354|13354.9|13351.9|134
1618548600000|2021-04-16 04:50:00|13357|13354|13352.8|13349.8|13357.8|13354.2|13352.8|13349.8|119
1618548900000|2021-04-16 04:55:00|13352.9|13349.9|13352.1|13349.1|13354.1|13351.1|13352.1|13349.1|167
1618549200000|2021-04-16 05:00:00|13352.2|13349.2|13351|13348|13352.8|13349.8|13349.9|13345.6|177
1618549500000|2021-04-16 05:05:00|13350.9|13347.9|13351.8|13348.8|13354.3|13350.2|13350.4|13347.4|161
1618549800000|2021-04-16 05:10:00|13352|13349|13351.7|13348.7|13353.1|13349.8|13351|13346.8|170
1618550100000|2021-04-16 05:15:00|13351.8|13348.8|13350.6|13347.6|13352.4|13348.9|13350.1|13346.4|124
1618550400000|2021-04-16 05:20:00|13350.5|13347.5|13349.9|13346.9|13351.7|13347.5|13349|13345.7|132
1618550700000|2021-04-16 05:25:00|13349.8|13346.8|13350|13347|13352.2|13348|13349.6|13346.2|106
1618551000000|2021-04-16 05:30:00|13349.9|13346.9|13351.8|13348.8|13354|13349.9|13349.9|13346.1|151
1618551300000|2021-04-16 05:35:00|13351.6|13348.6|13352|13346|13352.3|13349.2|13350.1|13345.7|154
1618551600000|2021-04-16 05:40:00|13350.5|13347.5|13351.4|13348.4|13352.3|13348.4|13350.2|13345.9|125
1618551900000|2021-04-16 05:45:00|13353|13347|13351.8|13348.8|13353.4|13349.1|13350|13346.5|149
1618552200000|2021-04-16 05:50:00|13351.7|13348.7|13348.7|13345.7|13351.8|13348.8|13348|13345|172
1618552500000|2021-04-16 05:55:00|13348.8|13345.8|13347.9|13344.9|13350.5|13346.1|13347.5|13342.9|224
1618552800000|2021-04-16 06:00:00|13347.8|13344.8|13347.6|13344.6|13349.2|13346.1|13346.9|13342.4|237
1618553100000|2021-04-16 06:05:00|13347.5|13344.5|13347.5|13344.5|13348.9|13345.1|13346.7|13342.6|178
1618553400000|2021-04-16 06:10:00|13347.6|13344.6|13348.7|13345.7|13352.3|13347.8|13347.6|13344.6|217
1618553700000|2021-04-16 06:15:00|13348.6|13345.6|13352.6|13349.6|13352.6|13349.6|13347.4|13343.2|227
1618554000000|2021-04-16 06:20:00|13352.7|13349.7|13355.6|13352.6|13356.4|13353.2|13352.6|13347.8|317
1618554300000|2021-04-16 06:25:00|13355.5|13352.5|13356.6|13353.6|13356.7|13353.6|13352.2|13349.2|331
1618554600000|2021-04-16 06:30:00|13356.5|13353.5|13355.2|13352.2|13357.2|13354.2|13354.9|13350.7|301
1618554900000|2021-04-16 06:35:00|13355.1|13352.1|13352.6|13349.6|13357|13353.4|13352.6|13349.3|255
1618555200000|2021-04-16 06:40:00|13352.7|13349.7|13354|13351|13356.4|13351.8|13352.5|13349.5|214
1618555500000|2021-04-16 06:45:00|13353.9|13350.9|13356.1|13353.1|13357.2|13353.4|13353.9|13350.9|182
1618555800000|2021-04-16 06:50:00|13356|13353|13356.3|13353.3|13357.3|13353.5|13355.7|13351.3|154
1618556100000|2021-04-16 06:55:00|13356.4|13353.4|13356.8|13353.8|13360.8|13356.7|13355.4|13350.9|300
1618556400000|2021-04-16 07:00:00|13357.1|13354.1|13351.6|13348.6|13358.6|13355.1|13351.4|13347|394
1618556700000|2021-04-16 07:05:00|13351.7|13348.7|13351.5|13348.5|13353.7|13349.9|13349.7|13345.7|314
1618557000000|2021-04-16 07:10:00|13351.4|13348.4|13352.7|13349.7|13353.6|13349.8|13348.8|13344.6|232
1618557300000|2021-04-16 07:15:00|13352.6|13349.6|13351.8|13348.8|13355.2|13350.8|13351.3|13347.6|287
1618557600000|2021-04-16 07:20:00|13351.7|13348.7|13350.5|13344.5|13352.8|13349.1|13348.9|13344.5|276
1618557900000|2021-04-16 07:25:00|13349|13346|13349.1|13346.1|13351.1|13347.2|13348.2|13344.1|297
1618558200000|2021-04-16 07:30:00|13348.6|13345.6|13347.3|13344.3|13350.4|13347.2|13347.3|13344|253
1618558500000|2021-04-16 07:35:00|13347.4|13344.4|13347.8|13344.8|13348.8|13345.4|13346.7|13342.7|197
1618558800000|2021-04-16 07:40:00|13347.7|13344.7|13350.5|13347.5|13352.3|13348.2|13346.9|13343.9|195
1618559100000|2021-04-16 07:45:00|13350.6|13347.6|13347.5|13344.5|13351.4|13347.6|13346.8|13342.7|169
1618559400000|2021-04-16 07:50:00|13347.4|13344.4|13346.4|13343.4|13349.8|13345.5|13346.1|13341.9|219
1618559700000|2021-04-16 07:55:00|13346.3|13343.3|13343.2|13340.2|13346.4|13343.4|13343.2|13340.2|213
1618560000000|2021-04-16 08:00:00|13343.3|13340.3|13344.6|13341.6|13347.6|13343.7|13343.3|13339.1|288
1618560300000|2021-04-16 08:05:00|13344.7|13341.7|13345|13342|13345.4|13342.4|13344|13341|210
1618560600000|2021-04-16 08:10:00|13345.1|13342.1|13346.5|13343.5|13346.9|13343.9|13344.9|13341.9|244
1618560900000|2021-04-16 08:15:00|13346.6|13343.6|13344.2|13341.2|13346.9|13343.9|13343.7|13339.6|267
1618561200000|2021-04-16 08:20:00|13344.1|13341.1|13344.3|13341.3|13345.6|13342.6|13343.1|13338.5|229
1618561500000|2021-04-16 08:25:00|13344.4|13341.4|13345.1|13342.1|13346.4|13342.8|13344.1|13340.4|209
1618561800000|2021-04-16 08:30:00|13345|13342|13344.2|13341.2|13345.1|13342|13341.9|13337.4|184
1618562100000|2021-04-16 08:35:00|13344.3|13341.3|13346.4|13343.4|13348.1|13343.6|13343.6|13339.8|206
1618562400000|2021-04-16 08:40:00|13346.3|13343.3|13345.4|13342.4|13348|13344.1|13343.9|13340.3|325
1618562700000|2021-04-16 08:45:00|13345.5|13342.5|13342.5|13339.5|13345.5|13342.5|13341.5|13337.6|229
1618563000000|2021-04-16 08:50:00|13342.4|13339.4|13343|13340|13344.6|13340.6|13341.9|13338.6|146
1618563300000|2021-04-16 08:55:00|13342.9|13339.9|13337.9|13334.9|13342.9|13339.9|13337.8|13333.3|184
1618563600000|2021-04-16 09:00:00|13338|13335|13337.7|13334.7|13340|13336.7|13337.1|13333.4|143
1618563900000|2021-04-16 09:05:00|13337.6|13334.6|13337.2|13334.2|13339.6|13335.5|13337.1|13333.4|113
1618564200000|2021-04-16 09:10:00|13337.3|13334.3|13342.8|13339.8|13344.3|13340|13337|13334|214
1618564500000|2021-04-16 09:15:00|13342.7|13339.7|13340.6|13337.6|13344|13339.8|13339.2|13335.6|244
1618564800000|2021-04-16 09:20:00|13340.7|13337.7|13341.9|13338.9|13343.6|13339.2|13340.6|13336.9|183
1618565100000|2021-04-16 09:25:00|13341.8|13338.8|13341.4|13338.4|13342.1|13339.1|13340.5|13337.5|206
1618565400000|2021-04-16 09:30:00|13341.3|13338.3|13340.4|13337.4|13341.4|13338.4|13340|13337|163
1618565700000|2021-04-16 09:35:00|13340.3|13337.3|13340.1|13337.1|13341.7|13338.2|13339.7|13335.6|157
1618566000000|2021-04-16 09:40:00|13340.2|13337.2|13337.8|13334.8|13342.2|13338.1|13337.2|13333.2|213
1618566300000|2021-04-16 09:45:00|13337.9|13334.9|13338.1|13335.1|13341.4|13337.3|13337.7|13334.7|126
1618566600000|2021-04-16 09:50:00|13338|13335|13337.1|13334.1|13338|13335|13336.7|13333.7|126
1618566900000|2021-04-16 09:55:00|13337.2|13334.2|13337|13334|13337.5|13334.5|13335.9|13332.9|176
1618567200000|2021-04-16 10:00:00|13336.9|13333.9|13336.8|13333.8|13338.8|13334.9|13335.9|13332|188
1618567500000|2021-04-16 10:05:00|13336.7|13333.7|13335|13332|13336.7|13333.7|13334.6|13331.6|130
1618567800000|2021-04-16 10:10:00|13334.9|13331.9|13334.5|13331.5|13335.3|13332.3|13333.6|13330.6|121
1618568100000|2021-04-16 10:15:00|13334.6|13331.6|13335.4|13332.4|13337.1|13333.4|13334.1|13330.8|173
1618568400000|2021-04-16 10:20:00|13335.5|13332.5|13336.1|13333.1|13336.6|13333.6|13333.9|13330.9|183
1618568700000|2021-04-16 10:25:00|13335.8|13332.8|13335.4|13332.4|13336.1|13333.1|13334.1|13331.1|206
1618569000000|2021-04-16 10:30:00|13335.3|13332.3|13334.3|13331.3|13335.9|13332.9|13333.8|13330.8|147
1618569300000|2021-04-16 10:35:00|13334.4|13331.4|13335.2|13332.2|13336.4|13332.2|13333.9|13330.4|143
1618569600000|2021-04-16 10:40:00|13335|13332|13335.6|13332.6|13337.1|13332.9|13334|13329.9|212
1618569900000|2021-04-16 10:45:00|13335.5|13332.5|13334|13331|13336|13332.8|13333.9|13329.7|172
1618570200000|2021-04-16 10:50:00|13334.1|13331.1|13332.4|13329.4|13335.8|13332.1|13331.9|13328|225
1618570500000|2021-04-16 10:55:00|13332.3|13329.3|13333.7|13330.7|13333.8|13330.8|13332|13327.7|206
1618570800000|2021-04-16 11:00:00|13333.6|13330.6|13332.9|13329.9|13334|13331|13332.8|13329.8|215
1618571100000|2021-04-16 11:05:00|13332.8|13329.8|13332.1|13329.1|13335.2|13331.2|13332|13329|188
1618571400000|2021-04-16 11:10:00|13332.2|13329.2|13333.4|13330.4|13334.1|13331.1|13331.9|13328.9|174
1618571700000|2021-04-16 11:15:00|13333|13330|13334.4|13331.4|13335.7|13332.5|13333|13329.7|191
1618572000000|2021-04-16 11:20:00|13334.5|13331.5|13337.5|13331.5|13338.1|13334.1|13334.1|13329.7|257
1618572300000|2021-04-16 11:25:00|13336.1|13333.1|13336.5|13333.5|13339.7|13335.1|13334.9|13330.7|195
1618572600000|2021-04-16 11:30:00|13336.6|13333.6|13337.3|13334.3|13340.2|13336.8|13335.8|13331.8|247
1618572900000|2021-04-16 11:35:00|13337.2|13334.2|13336.3|13333.3|13338.5|13334.4|13336|13331.8|158
1618573200000|2021-04-16 11:40:00|13336.4|13333.4|13334.9|13331.9|13337.9|13333.8|13334.3|13330.2|159
1618573500000|2021-04-16 11:45:00|13335|13332|13334.2|13331.2|13337.1|13333.3|13334.2|13331.1|143
1618573800000|2021-04-16 11:50:00|13334.3|13331.3|13335.7|13332.7|13336|13332.7|13333.6|13329.6|167
1618574100000|2021-04-16 11:55:00|13336|13333|13336.2|13333.2|13339.4|13334.9|13335.9|13331.9|191
1618574400000|2021-04-16 12:00:00|13336.1|13333.1|13335.2|13332.2|13337.7|13334.2|13334.6|13330.4|265
1618574700000|2021-04-16 12:05:00|13335.3|13332.3|13334|13331|13337|13332.8|13332.9|13329.4|179
1618575000000|2021-04-16 12:10:00|13334.1|13331.1|13333.2|13330.2|13336.6|13332.2|13332.4|13327.9|209
1618575300000|2021-04-16 12:15:00|13333.3|13330.3|13334.9|13331.9|13336.1|13332|13332.9|13328.5|109
1618575600000|2021-04-16 12:20:00|13334.8|13331.8|13334.2|13331.2|13337.7|13333.7|13334.1|13330.2|161
1618575900000|2021-04-16 12:25:00|13334.3|13331.3|13337.2|13331.2|13337.6|13333.4|13334.2|13331.2|136
1618576200000|2021-04-16 12:30:00|13337.1|13331.1|13336.6|13333.6|13337.2|13333.6|13335.3|13330.7|134
1618576500000|2021-04-16 12:35:00|13336.5|13333.5|13336.6|13333.6|13339.6|13335.3|13336.4|13333.4|160
1618576800000|2021-04-16 12:40:00|13336.7|13333.7|13336.5|13333.5|13337.9|13333.9|13335.3|13331.9|149
1618577100000|2021-04-16 12:45:00|13336.4|13333.4|13336.7|13333.7|13337.1|13334.1|13336.4|13333.4|86
1618577400000|2021-04-16 12:50:00|13336.8|13333.8|13336.9|13333.9|13337.6|13334.6|13336.7|13333.7|125
1618577700000|2021-04-16 12:55:00|13337|13334|13335.4|13332.4|13337|13334|13335.2|13332.2|108
1618578000000|2021-04-16 13:00:00|13335.3|13332.3|13336.6|13333.6|13336.7|13333.7|13335.2|13332.2|118
1618578300000|2021-04-16 13:05:00|13336.5|13333.5|13338.3|13335.3|13340.5|13336.7|13336.4|13333.4|237
1618578600000|2021-04-16 13:10:00|13338.2|13335.2|13339.8|13336.8|13341.6|13337.2|13336.8|13333.8|187
1618578900000|2021-04-16 13:15:00|13339.9|13336.9|13338.1|13335.1|13341.1|13337.2|13338|13335|175
1618579200000|2021-04-16 13:20:00|13338|13335|13338.9|13335.9|13339.2|13336.2|13338|13335|135
1618579500000|2021-04-16 13:25:00|13339.1|13336.1|13338.8|13335.8|13341.1|13336.6|13337.1|13334.1|175
1618579800000|2021-04-16 13:30:00|13338.6|13335.6|13340.1|13337.1|13342.2|13338.2|13338|13334.7|267
1618580100000|2021-04-16 13:35:00|13340|13337|13338.9|13335.9|13340.5|13337.4|13338.3|13334.2|253
1618580400000|2021-04-16 13:40:00|13339|13336|13338.5|13335.5|13340.8|13337.2|13337.7|13333.3|205
1618580700000|2021-04-16 13:45:00|13338.6|13335.6|13339.7|13336.7|13341.6|13337.7|13338.1|13333.7|227
1618581000000|2021-04-16 13:50:00|13339.8|13336.8|13343.5|13340.5|13345.1|13340.7|13339.5|13336.5|215
1618581300000|2021-04-16 13:55:00|13343.6|13340.6|13347.2|13341.2|13347.5|13343.1|13342.6|13338.6|176
1618581600000|2021-04-16 14:00:00|13347.3|13341.3|13341.6|13338.6|13347.3|13342.4|13341.4|13337.6|202
1618581900000|2021-04-16 14:05:00|13341.5|13338.5|13339.1|13336.1|13342.2|13338.6|13338|13335|207
1618582200000|2021-04-16 14:10:00|13339.2|13336.2|13338|13335|13341.1|13337.2|13338|13333.7|177
1618582500000|2021-04-16 14:15:00|13337.9|13334.9|13332.9|13329.9|13339|13334.9|13332.9|13329.9|264
1618582800000|2021-04-16 14:20:00|13332.8|13329.8|13334.8|13331.8|13335|13332|13332.1|13327.4|177
1618583100000|2021-04-16 14:25:00|13334.9|13331.9|13336.2|13333.2|13336.3|13333.3|13333.5|13330.3|194
1618583400000|2021-04-16 14:30:00|13335.9|13332.9|13335.1|13332.1|13336.5|13332.9|13334.5|13330.4|180
1618583700000|2021-04-16 14:35:00|13335.2|13332.2|13336.1|13333.1|13338.5|13334|13335.2|13331|178
1618584000000|2021-04-16 14:40:00|13336|13333|13340.8|13334.8|13340.8|13336.3|13335.1|13331.2|189
1618584300000|2021-04-16 14:45:00|13340.7|13334.7|13338.3|13335.3|13340.8|13336.3|13337.2|13332.5|273
1618584600000|2021-04-16 14:50:00|13338.4|13335.4|13340.3|13337.3|13342.8|13338.3|13338.3|13335.3|183
1618584900000|2021-04-16 14:55:00|13340.2|13337.2|13339.8|13336.8|13340.5|13337.2|13337.6|13334.5|249
1618585200000|2021-04-16 15:00:00|13339.9|13336.9|13341.5|13338.5|13344.3|13339.3|13339|13334.9|255
1618585500000|2021-04-16 15:05:00|13341.4|13338.4|13340.1|13337.1|13342.1|13339.1|13340.1|13337.1|129
1618585800000|2021-04-16 15:10:00|13340.2|13337.2|13341.2|13338.2|13341.6|13338.6|13339.4|13334.8|113
1618586100000|2021-04-16 15:15:00|13341.3|13338.3|13341.3|13338.3|13342.7|13338.9|13340.5|13336.5|145
1618586400000|2021-04-16 15:20:00|13341.4|13338.4|13343.3|13340.3|13343.4|13340.4|13341.2|13338.2|130
1618586700000|2021-04-16 15:25:00|13343.2|13340.2|13343.6|13340.6|13343.9|13340.9|13342.1|13339.1|164
1618587000000|2021-04-16 15:30:00|13343.5|13340.5|13343.9|13340.9|13344.9|13341.9|13342.7|13339.7|205
1618587300000|2021-04-16 15:35:00|13344|13341|13343.2|13340.2|13344.8|13341.1|13342.7|13338.5|257
1618587600000|2021-04-16 15:40:00|13343.1|13340.1|13343.7|13340.7|13345.4|13341.2|13342.8|13339.4|184
1618587900000|2021-04-16 15:45:00|13343.6|13340.6|13342.8|13339.8|13345.7|13341.5|13342.8|13338.5|162
1618588200000|2021-04-16 15:50:00|13343|13340|13342|13339|13343.6|13340.2|13341.8|13337.6|169
1618588500000|2021-04-16 15:55:00|13342.1|13339.1|13342.2|13339.2|13343.1|13340.1|13341.3|13338.3|168
1618588800000|2021-04-16 16:00:00|13342.4|13339.4|13343.6|13340.6|13345.2|13340.6|13340.5|13337.5|195
1618589100000|2021-04-16 16:05:00|13343.7|13340.7|13344.3|13341.3|13346|13342.1|13343.4|13339.1|230
1618589400000|2021-04-16 16:10:00|13344.5|13341.5|13343.5|13340.5|13345.3|13341.5|13342.1|13337.7|188
1618589700000|2021-04-16 16:15:00|13343.6|13340.6|13343.4|13340.4|13345.8|13341.3|13343.1|13338.7|181
1618590000000|2021-04-16 16:20:00|13343.5|13340.5|13342|13339|13345.2|13340.9|13341.9|13337.4|134
1618590300000|2021-04-16 16:25:00|13342.1|13339.1|13343.4|13340.4|13346.1|13341.6|13342|13338.7|157
1618590600000|2021-04-16 16:30:00|13343.5|13340.5|13342.5|13339.5|13345.4|13340.8|13342.3|13338.5|164
1618590900000|2021-04-16 16:35:00|13342.6|13339.6|13343.4|13340.4|13345|13340.7|13341.6|13337.1|144
1618591200000|2021-04-16 16:40:00|13343.5|13340.5|13342.7|13339.7|13345.6|13341.2|13342.7|13338.4|174
1618591500000|2021-04-16 16:45:00|13342.8|13339.8|13342.4|13339.4|13344.5|13340.1|13342.4|13338.1|114
1618591800000|2021-04-16 16:50:00|13342.3|13339.3|13342.8|13339.8|13344.7|13340.2|13342.1|13337.7|176
1618592100000|2021-04-16 16:55:00|13342.7|13339.7|13342.8|13336.8|13343|13339.8|13341.2|13336.7|109
1618592400000|2021-04-16 17:00:00|13342.7|13336.7|13342|13339|13343.5|13339|13341.2|13336.7|142
1618592700000|2021-04-16 17:05:00|13341.9|13338.9|13341.6|13338.6|13343.4|13339.2|13341.5|13337.1|93
1618593000000|2021-04-16 17:10:00|13341.7|13338.7|13341.6|13338.6|13343.7|13339.2|13340.7|13336.2|152
1618593300000|2021-04-16 17:15:00|13343.2|13337.2|13341.4|13338.4|13343.7|13339.4|13341.1|13336.9|192
1618593600000|2021-04-16 17:20:00|13341.5|13338.5|13342.1|13339.1|13343.7|13339.2|13340.9|13337.6|142
1618593900000|2021-04-16 17:25:00|13342|13339|13342.4|13339.4|13344|13339.6|13341.7|13337.5|139
1618594200000|2021-04-16 17:30:00|13342.3|13339.3|13341.8|13338.8|13344.1|13339.7|13341.7|13337.2|106
1618594500000|2021-04-16 17:35:00|13341.7|13338.7|13342.6|13339.6|13344.5|13340|13341.5|13337|129
1618594800000|2021-04-16 17:40:00|13342.5|13339.5|13342.4|13339.4|13344.2|13339.7|13342.1|13338|154
1618595100000|2021-04-16 17:45:00|13342.5|13339.5|13343.3|13340.3|13343.5|13340.5|13342|13339|134
1618595400000|2021-04-16 17:50:00|13343.2|13340.2|13343.4|13340.4|13344.9|13340.6|13343.1|13338.7|87
1618595700000|2021-04-16 17:55:00|13343.5|13340.5|13343.5|13340.5|13345.5|13341|13342.9|13338.4|107
1618596000000|2021-04-16 18:00:00|13343.4|13340.4|13342.3|13339.3|13344.6|13341.2|13342|13337.4|150
1618596300000|2021-04-16 18:05:00|13342.2|13339.2|13343.9|13340.9|13345.2|13340.9|13341.9|13337.8|200
1618596600000|2021-04-16 18:10:00|13343.8|13340.8|13345.3|13342.3|13346.4|13342.4|13343.3|13338.9|127
1618596900000|2021-04-16 18:15:00|13345.4|13342.4|13345.1|13342.1|13347.8|13343.3|13344.9|13341|134
1618597200000|2021-04-16 18:20:00|13344.9|13341.9|13344.1|13341.1|13346.3|13342.5|13343.9|13339.5|66
1618597500000|2021-04-16 18:25:00|13344.2|13341.2|13344.6|13341.6|13346.5|13342|13344.1|13340.4|87
1618597800000|2021-04-16 18:30:00|13344.7|13341.7|13344.1|13341.1|13346.3|13341.9|13343.9|13340.1|85
1618598100000|2021-04-16 18:35:00|13343.8|13340.8|13343.7|13340.7|13345.6|13341|13342.2|13337.5|149
1618598400000|2021-04-16 18:40:00|13343.8|13340.8|13341.6|13338.6|13345.4|13341.1|13341.5|13337.7|95
1618598700000|2021-04-16 18:45:00|13341.5|13338.5|13340.6|13337.6|13343.9|13339.3|13340.4|13336|115
1618599000000|2021-04-16 18:50:00|13340.7|13337.7|13340.6|13337.6|13342.8|13338|13339.9|13335.4|140
1618599300000|2021-04-16 18:55:00|13340.5|13337.5|13342.4|13336.4|13342.4|13337.9|13339.7|13335.3|131
1618599600000|2021-04-16 19:00:00|13342.3|13336.3|13342.4|13336.4|13343|13338.3|13340.4|13336|186
1618599900000|2021-04-16 19:05:00|13342.3|13336.3|13342.4|13336.4|13342.7|13338.3|13340.5|13335.6|146
1618600200000|2021-04-16 19:10:00|13342.3|13336.3|13343.7|13337.7|13344.4|13339.8|13340.8|13336.1|204
1618600500000|2021-04-16 19:15:00|13342.4|13339.4|13342.8|13339.8|13344.8|13340.1|13342.4|13337.9|206
1618600800000|2021-04-16 19:20:00|13342.9|13339.9|13344.3|13338.3|13345.3|13340.1|13342.1|13337.7|170
1618601100000|2021-04-16 19:25:00|13344.4|13338.4|13341.8|13335.8|13344.4|13339.7|13340.5|13335.8|164
1618601400000|2021-04-16 19:30:00|13342.2|13336.2|13343.6|13337.6|13343.9|13339.1|13340.6|13336|190
1618601700000|2021-04-16 19:35:00|13343.5|13337.5|13343.3|13337.3|13344.1|13339.7|13341.7|13337.2|131
1618602000000|2021-04-16 19:40:00|13343.4|13337.4|13343.3|13337.3|13343.8|13339.2|13341.4|13336.8|180
1618602300000|2021-04-16 19:45:00|13343.2|13337.2|13343.6|13337.6|13344.5|13339.7|13341.7|13337.2|183
1618602600000|2021-04-16 19:50:00|13343.5|13337.5|13345.4|13339.4|13345.7|13341.1|13341.6|13336.9|173
1618602900000|2021-04-16 19:55:00|13345.3|13339.3|13342.4|13336.4|13346|13341.1|13341.3|13336.1|177
1618603200000|2021-04-16 20:00:00|13342.6|13336.6|13343.6|13337.6|13344.1|13338.1|13342.6|13336.6|109
1618603500000|2021-04-16 20:05:00|13343.3|13337.3|13343.8|13337.8|13344|13338|13342.9|13336.9|91
1618603800000|2021-04-16 20:10:00|13343.7|13337.7|13343.6|13337.6|13344|13338|13343.2|13337.2|75
1618604100000|2021-04-16 20:15:00|13343.7|13337.7|13343.8|13337.8|13344.4|13338.4|13343.4|13337.4|64
1618604400000|2021-04-16 20:20:00|13343.7|13337.7|13344.1|13338.1|13344.1|13338.1|13343.6|13337.6|79
1618604700000|2021-04-16 20:25:00|13343.9|13337.9|13344.1|13338.1|13344.5|13338.5|13343.8|13337.8|70
1618605000000|2021-04-16 20:30:00|13344.2|13338.2|13346.3|13340.3|13347.2|13341.2|13343.8|13337.8|119
1618605300000|2021-04-16 20:35:00|13346.2|13340.2|13347.6|13341.6|13350.4|13341.9|13345.1|13338.8|168
1618605600000|2021-04-16 20:40:00|13347.7|13341.7|13346.6|13340.4|13350.5|13343.9|13345.5|13334.6|347
1618605900000|2021-04-16 20:45:00|13347.9|13339.8|13346.5|13340.5|13350.4|13341.5|13344.6|13338.6|229
1618606200000|2021-04-16 20:50:00|13346.4|13340.4|13346.9|13340.9|13348.3|13342.3|13345.3|13339.3|107
1618606500000|2021-04-16 20:55:00|13347.2|13341.2|13347.3|13341.3|13351.2|13342|13342.7|13326.7|143
1618776000000|2021-04-18 20:00:00|13347.6|13331.4|13349.3|13331.4|13350.2|13331.4|13347.6|13330.6|4
1618776300000|2021-04-18 20:05:00|13350.2|13330.6|13349.3|13331.4|13350.2|13331.4|13347.6|13330.6|6
1618776600000|2021-04-18 20:10:00|13350.2|13330.6|13347.6|13331.4|13350.2|13331.4|13347.6|13330.6|5
1618776900000|2021-04-18 20:15:00|13349.3||13349.3||13349.3||13349.3||1
1618777200000|2021-04-18 20:20:00|13347.6||13347.6||13349.3||13347.6||3
1618777500000|2021-04-18 20:25:00|13350.2|13330.6|13347.6|13331.4|13350.2|13331.4|13347.6|13330.6|13
1618778100000|2021-04-18 20:35:00|13350.2|13330.6|13347.8|13331.3|13350.2|13331.3|13347.8|13330.6|2
1618778400000|2021-04-18 20:40:00|13349.3|13331.4|13347.6|13331.4|13349.3|13331.4|13347.6|13331.4|4
1618778700000|2021-04-18 20:45:00|13350.2|13330.6|13354.5|13332.5|13360.7|13351.6|13347.6|13330.6|36
1618779000000|2021-04-18 20:50:00|13357.1|13335.1|13354.9|13332.9|13358|13336|13354.5|13332.5|48
1618779300000|2021-04-18 20:55:00|13354.5|13332.5|13355.1|13333.1|13358.5|13336.7|13353.8|13331.8|33
1618779600000|2021-04-18 21:00:00|13358.1|13336.1|13350.1|13334.1|13358.4|13339|13347|13328.7|51
1618779900000|2021-04-18 21:05:00|13349.4|13333.4|13353.6|13337.6|13355.6|13339.6|13347.6|13331.6|95
1618780200000|2021-04-18 21:10:00|13353.3|13337.3|13354.2|13338.2|13355.9|13339.9|13347.6|13331.6|138
1618780500000|2021-04-18 21:15:00|13354.6|13338.6|13354.7|13338.7|13355.3|13339.3|13350.3|13334.3|92
1618780800000|2021-04-18 21:20:00|13354.6|13338.6|13354.1|13338.1|13355|13339|13353.8|13337.8|61
1618781100000|2021-04-18 21:25:00|13354.3|13338.3|13354.5|13338.5|13355.1|13339.1|13353.8|13337.8|64
1618781400000|2021-04-18 21:30:00|13355|13339|13354|13338|13355|13339|13353.5|13337.5|79
1618781700000|2021-04-18 21:35:00|13354.2|13338.2|13354.5|13338.5|13355.1|13339.1|13353|13337|71
1618782000000|2021-04-18 21:40:00|13354.1|13338.1|13354.2|13338.2|13355.5|13339.5|13352.4|13336.4|46
1618782300000|2021-04-18 21:45:00|13353.9|13337.9|13354.2|13338.2|13355.6|13339.6|13349.8|13333.8|68
1618782600000|2021-04-18 21:50:00|13354.3|13338.3|13352.8|13336.8|13355.3|13339.3|13351.3|13335.3|49
1618782900000|2021-04-18 21:55:00|13351.9|13335.9|13352.8|13336.8|13356|13340|13351.8|13335.8|78
1618783200000|2021-04-18 22:00:00|13354.1|13338.1|13352.3|13336.3|13356.8|13340.8|13349.6|13333.6|230
1618783500000|2021-04-18 22:05:00|13351.9|13335.9|13353.7|13337.7|13353.9|13337.9|13350.5|13334.5|121
1618783800000|2021-04-18 22:10:00|13352.5|13336.5|13352.5|13336.5|13354.2|13338.2|13348.6|13333.4|115
1618784100000|2021-04-18 22:15:00|13349.7|13333.7|13351.3|13335.3|13354|13338|13349.3|13333.3|126
1618784400000|2021-04-18 22:20:00|13351.7|13335.7|13353.6|13337.6|13354|13338|13350.3|13334.3|139
1618784700000|2021-04-18 22:25:00|13352.6|13336.6|13353.5|13337.5|13354.1|13338.1|13350.3|13334.3|122
1618785000000|2021-04-18 22:30:00|13353.3|13337.3|13352.9|13336.9|13354.3|13338.3|13350.5|13334.5|111
1618785300000|2021-04-18 22:35:00|13352.7|13336.7|13351.7|13335.7|13354.8|13339.1|13349.3|13333.5|103
1618785600000|2021-04-18 22:40:00|13351.1|13335.1|13350.2|13335.1|13353.2|13337.8|13350.2|13334.7|75
1618785900000|2021-04-18 22:45:00|13352|13336|13350.4|13335.7|13353.5|13339.9|13348.3|13334.7|113
1618786200000|2021-04-18 22:50:00|13350.1|13335.6|13350.3|13344.2|13351.5|13344.6|13346.3|13335.6|199
1618786500000|2021-04-18 22:55:00|13350.2|13343.8|13351.3|13342.3|13352|13344.7|13349.5|13341.6|139
1618786800000|2021-04-18 23:00:00|13351.5|13342.5|13348.8|13341.5|13356.5|13344.4|13345|13337.5|362
1618787100000|2021-04-18 23:05:00|13350.2|13339.9|13350.2|13344.1|13351.4|13344.6|13347.6|13338|178
1618787400000|2021-04-18 23:10:00|13350.4|13344|13350.6|13344.6|13351.5|13346.1|13348.9|13343.7|118
1618787700000|2021-04-18 23:15:00|13350.5|13344.5|13350.4|13344.4|13350.8|13346.4|13348.8|13344.2|90
1618788000000|2021-04-18 23:20:00|13350.5|13344.5|13350.4|13344.4|13350.7|13346.3|13348.7|13344.1|111
1618788300000|2021-04-18 23:25:00|13350.3|13344.3|13350.3|13344.3|13350.5|13345.9|13348.6|13344|85
1618788600000|2021-04-18 23:30:00|13350.4|13344.4|13353.2|13346.7|13355.6|13349.6|13348.7|13343.8|201
1618788900000|2021-04-18 23:35:00|13352.3|13346.3|13347.3|13341.3|13352.5|13346.5|13347|13341|201
1618789200000|2021-04-18 23:40:00|13347.2|13341.2|13346.9|13340.9|13348|13341.6|13346.4|13340.4|93
1618789500000|2021-04-18 23:45:00|13346.7|13340.7|13347.2|13341.2|13347.4|13342.6|13345.5|13340.7|55
1618789800000|2021-04-18 23:50:00|13347.1|13341.1|13347.1|13341.1|13347.3|13342.8|13345.5|13341|55
1618790100000|2021-04-18 23:55:00|13347.3|13341.3|13352.9|13346.9|13353.1|13347.1|13345.5|13341.1|99
1618790400000|2021-04-19 00:00:00|13353.1|13347.1|13348.7|13342.7|13353.3|13347.3|13348.6|13342.6|219
1618790700000|2021-04-19 00:05:00|13349.2|13343.2|13349.9|13343.9|13353.1|13348.5|13347.7|13342.9|184
1618791000000|2021-04-19 00:10:00|13348.2|13345.2|13351.3|13345.3|13351.4|13346.4|13347.4|13342.5|145
1618791300000|2021-04-19 00:15:00|13351.2|13345.2|13350|13347|13352.1|13347.3|13349.7|13345.2|134
1618791600000|2021-04-19 00:20:00|13351.8|13345.8|13351.8|13345.8|13352|13347.5|13350.1|13345.7|88
1618791900000|2021-04-19 00:25:00|13351.7|13345.7|13350.7|13344.7|13351.7|13347.2|13349|13344.6|90
1618792200000|2021-04-19 00:30:00|13350.8|13344.8|13347.1|13344.1|13353.1|13347.1|13346.9|13342.4|164
1618792500000|2021-04-19 00:35:00|13347|13344|13346|13340|13349.1|13344.2|13344.3|13338.3|158
1618792800000|2021-04-19 00:40:00|13345.9|13339.9|13345.1|13342.1|13346.9|13342.2|13344.1|13339.8|111
1618793100000|2021-04-19 00:45:00|13345|13342|13341|13338|13345.6|13342|13340.8|13337.3|116
1618793400000|2021-04-19 00:50:00|13340.9|13337.9|13338.2|13335.2|13341.2|13338|13337.6|13333|210
1618793700000|2021-04-19 00:55:00|13338.3|13335.3|13345.2|13342.2|13349.7|13343.7|13338.2|13333.6|274
1618794000000|2021-04-19 01:00:00|13345.1|13342.1|13343|13340|13346.5|13342.2|13341.1|13336.7|208
1618794300000|2021-04-19 01:05:00|13344.7|13338.7|13340.4|13337.4|13344.7|13339.6|13340.4|13336|146
1618794600000|2021-04-19 01:10:00|13340.3|13337.3|13341|13338|13343.1|13339|13340.3|13335.8|197
1618794900000|2021-04-19 01:15:00|13340.8|13337.8|13341.3|13338.3|13344.2|13339.5|13340.8|13336.4|160
1618795200000|2021-04-19 01:20:00|13341.4|13338.4|13344.1|13341.1|13345.6|13342.3|13341.4|13337.8|198
1618795500000|2021-04-19 01:25:00|13344|13341|13346.3|13343.3|13348.9|13344.1|13344|13339.6|263
1618795800000|2021-04-19 01:30:00|13346.4|13343.4|13349|13346|13351.4|13346.7|13346.1|13342.3|195
1618796100000|2021-04-19 01:35:00|13349.1|13346.1|13345.6|13342.6|13349.9|13346.3|13345.6|13341.3|204
1618796400000|2021-04-19 01:40:00|13345.7|13342.7|13342.9|13339.9|13347|13342.7|13342.8|13338.4|223
1618796700000|2021-04-19 01:45:00|13343|13340|13340.6|13337.6|13344.4|13340.2|13339.9|13335.5|143
1618797000000|2021-04-19 01:50:00|13340.5|13337.5|13338|13335|13341.9|13337.6|13337|13332.7|220
1618797300000|2021-04-19 01:55:00|13337.9|13334.9|13340|13337|13340.7|13337.1|13337.6|13333.6|143
1618797600000|2021-04-19 02:00:00|13339.9|13336.9|13335.8|13332.8|13340.8|13337.3|13335.6|13331.4|171
1618797900000|2021-04-19 02:05:00|13335.7|13332.7|13336.8|13333.8|13337.8|13334.8|13335.7|13332.7|119
1618798200000|2021-04-19 02:10:00|13336.7|13333.7|13336.4|13333.4|13338.1|13334|13334.8|13330.6|173
1618798500000|2021-04-19 02:15:00|13336.3|13333.3|13338.7|13335.7|13339.5|13335.9|13336.2|13332.2|190
1618798800000|2021-04-19 02:20:00|13338.6|13335.6|13336.4|13333.4|13338.8|13335.8|13336.2|13333.2|148
1618799100000|2021-04-19 02:25:00|13336.3|13333.3|13338|13335|13339.1|13335.2|13336|13332.1|160
1618799400000|2021-04-19 02:30:00|13337.9|13334.9|13338.3|13335.3|13339.3|13336.1|13337.4|13333.2|126
1618799700000|2021-04-19 02:35:00|13338.4|13335.4|13336.5|13333.5|13339.4|13335.4|13336.3|13332.5|149
1618800000000|2021-04-19 02:40:00|13336.4|13333.4|13336.2|13333.2|13338.4|13334|13335.9|13331.4|166
1618800300000|2021-04-19 02:45:00|13336.3|13333.3|13337.1|13331.1|13337.3|13333.7|13335.2|13330.9|127
1618800600000|2021-04-19 02:50:00|13337.2|13331.2|13335.9|13332.9|13337.4|13334.1|13335.6|13331.1|105
1618800900000|2021-04-19 02:55:00|13336|13333|13336.2|13333.2|13338.6|13334.7|13335.8|13331.8|109
1618801200000|2021-04-19 03:00:00|13336|13333|13335.1|13332.1|13337.5|13333.2|13334.8|13330.8|135
1618801500000|2021-04-19 03:05:00|13335.3|13332.3|13335.1|13332.1|13337.1|13332.8|13334.9|13330.6|118
1618801800000|2021-04-19 03:10:00|13335|13332|13334.9|13331.9|13335.2|13332.2|13334.4|13331.4|91
1618802100000|2021-04-19 03:15:00|13334.8|13331.8|13334.7|13331.7|13335.4|13332.4|13334.3|13331.3|132
1618802400000|2021-04-19 03:20:00|13334.8|13331.8|13333.7|13330.7|13335.9|13331.8|13333.5|13329.3|149
1618802700000|2021-04-19 03:25:00|13333.6|13330.6|13335.9|13332.9|13336.3|13333.3|13332.9|13328.4|118
1618803000000|2021-04-19 03:30:00|13336|13333|13334|13331|13337.4|13333.3|13333.9|13330.9|157
1618803300000|2021-04-19 03:35:00|13333.9|13330.9|13334.2|13331.2|13334.5|13331.5|13333.9|13330.9|40
1618803600000|2021-04-19 03:40:00|13334.1|13331.1|13335.2|13332.2|13336|13332.2|13334|13329.8|79
1618803900000|2021-04-19 03:45:00|13335.3|13332.3|13335.1|13332.1|13335.3|13332.3|13335|13332|57
1618804200000|2021-04-19 03:50:00|13335.2|13332.2|13333.7|13330.7|13335.3|13332.3|13333.6|13330.6|90
1618804500000|2021-04-19 03:55:00|13333.8|13330.8|13332.7|13329.7|13334.3|13331.3|13332.5|13329.5|103
1618804800000|2021-04-19 04:00:00|13332.6|13329.6|13332.7|13329.7|13333.1|13330.1|13332.4|13329.4|87
1618805100000|2021-04-19 04:05:00|13332.8|13329.8|13332.6|13329.6|13333|13330|13332.4|13329.4|98
1618805400000|2021-04-19 04:10:00|13332.7|13329.7|13331.8|13328.8|13332.7|13329.7|13331.7|13328.7|85
1618805700000|2021-04-19 04:15:00|13331.9|13328.9|13331.7|13328.7|13332|13329|13331.5|13328.5|65
1618806000000|2021-04-19 04:20:00|13331.8|13328.8|13331.9|13328.9|13332.5|13329.5|13331.5|13328.5|102
1618806300000|2021-04-19 04:25:00|13331.8|13328.8|13331.9|13328.9|13332.1|13329.1|13331.5|13328.5|66
1618806600000|2021-04-19 04:30:00|13331.8|13328.8|13331.8|13328.8|13332|13329|13331.7|13328.7|67
1618806900000|2021-04-19 04:35:00|13331.7|13328.7|13332.5|13329.5|13334.5|13330|13331.7|13328.3|88
1618807200000|2021-04-19 04:40:00|13332.6|13329.6|13334.9|13331.9|13337.4|13332.8|13332.4|13328.3|103
1618807500000|2021-04-19 04:45:00|13335|13332|13333|13330|13336|13332|13332.9|13328.5|112
1618807800000|2021-04-19 04:50:00|13333.1|13330.1|13333.9|13330.9|13335.1|13331|13331.9|13328.3|114
1618808100000|2021-04-19 04:55:00|13333.8|13330.8|13334.8|13331.8|13335.4|13331.8|13332.8|13329.1|118
1618808400000|2021-04-19 05:00:00|13334.6|13331.6|13333.9|13330.9|13336.2|13332.2|13333.9|13329.6|131
1618808700000|2021-04-19 05:05:00|13333.8|13330.8|13335.8|13329.8|13336|13332.1|13333.8|13329.4|161
1618809000000|2021-04-19 05:10:00|13334.3|13331.3|13334|13331|13336|13331.5|13334|13329.7|70
1618809300000|2021-04-19 05:15:00|13333.9|13330.9|13334.3|13331.3|13335.9|13331.7|13333.6|13329.8|93
1618809600000|2021-04-19 05:20:00|13334.5|13331.5|13334.1|13331.1|13335.9|13331.5|13333.9|13329.2|92
1618809900000|2021-04-19 05:25:00|13334.2|13331.2|13334.2|13331.2|13335.8|13331.4|13333.7|13329|109
1618810200000|2021-04-19 05:30:00|13334.1|13331.1|13333.2|13330.2|13335.3|13331.4|13333.1|13328.6|118
1618810500000|2021-04-19 05:35:00|13333.1|13330.1|13332.4|13329.4|13334.7|13330.3|13332.3|13328.7|93
1618810800000|2021-04-19 05:40:00|13332.3|13329.3|13332.1|13329.1|13333|13329.3|13331|13326.9|130
1618811100000|2021-04-19 05:45:00|13332|13329|13331.4|13328.4|13332.2|13329.2|13331.1|13328.1|111
1618811400000|2021-04-19 05:50:00|13331.3|13328.3|13331.2|13328.2|13333.1|13328.8|13330.7|13326.7|155
1618811700000|2021-04-19 05:55:00|13331.1|13328.1|13329.9|13326.9|13331.1|13328.1|13329.7|13326.7|143
1618812000000|2021-04-19 06:00:00|13329.8|13326.8|13330.5|13327.5|13333.2|13328.8|13328.9|13324.4|314
1618812300000|2021-04-19 06:05:00|13330.2|13327.2|13330.8|13327.8|13331.7|13328.6|13328.1|13323.6|263
1618812600000|2021-04-19 06:10:00|13330.9|13327.9|13329.9|13326.9|13330.9|13327.9|13328.5|13325.5|162
1618812900000|2021-04-19 06:15:00|13329.8|13326.8|13329.9|13326.9|13332.2|13328.1|13329.3|13326.1|172
1618813200000|2021-04-19 06:20:00|13330|13327|13329.9|13326.9|13331.1|13327.1|13328.7|13324.6|185
1618813500000|2021-04-19 06:25:00|13329.7|13326.7|13329.9|13326.9|13330.8|13327.2|13328.9|13324.5|237
1618813800000|2021-04-19 06:30:00|13329.8|13326.8|13329.7|13326.7|13330.9|13327.9|13328.6|13324.3|239
1618814100000|2021-04-19 06:35:00|13329.8|13326.8|13329|13326|13333.5|13329|13328.8|13325.4|218
1618814400000|2021-04-19 06:40:00|13329.2|13326.2|13328.9|13325.9|13330|13327|13328.6|13325.6|213
1618814700000|2021-04-19 06:45:00|13328.8|13325.8|13328.3|13325.3|13330.8|13327.5|13327.4|13324.4|210
1618815000000|2021-04-19 06:50:00|13328.2|13325.2|13328.9|13325.9|13330.4|13326.3|13327.9|13324.4|183
1618815300000|2021-04-19 06:55:00|13328.8|13325.8|13329.9|13323.9|13331.7|13327.4|13328.3|13323.7|210
1618815600000|2021-04-19 07:00:00|13329.8|13323.8|13325.7|13322.7|13329.8|13325.3|13325.6|13322.6|186
1618815900000|2021-04-19 07:05:00|13325.8|13322.8|13325.8|13322.8|13326.8|13323.8|13325.6|13322.6|243
1618816200000|2021-04-19 07:10:00|13325.7|13322.7|13325.7|13322.7|13329.2|13325.3|13325.5|13322.5|237
1618816500000|2021-04-19 07:15:00|13325.8|13322.8|13324.5|13321.5|13326.4|13323.4|13324.4|13321.4|244
1618816800000|2021-04-19 07:20:00|13324.1|13321.1|13323.9|13320.9|13326.4|13322.5|13323.5|13319.8|212
1618817100000|2021-04-19 07:25:00|13323.8|13320.8|13323.8|13320.8|13324.3|13321.3|13323.5|13320.5|145
1618817400000|2021-04-19 07:30:00|13323.7|13320.7|13323.3|13320.3|13323.8|13320.8|13322.1|13319.1|203
1618817700000|2021-04-19 07:35:00|13323.4|13320.4|13323.6|13320.6|13325.1|13322.1|13323.4|13320.4|240
1618818000000|2021-04-19 07:40:00|13323.7|13320.7|13322.6|13319.6|13324|13321|13322.4|13319.4|182
1618818300000|2021-04-19 07:45:00|13322.7|13319.7|13323.8|13317.8|13323.9|13320.4|13320.4|13315.9|271
1618818600000|2021-04-19 07:50:00|13323.7|13317.7|13319.5|13316.5|13323.9|13319.4|13319.4|13314.6|305
1618818900000|2021-04-19 07:55:00|13319.6|13316.6|13321.2|13315.2|13322.8|13317.4|13319.2|13314.5|299
1618819200000|2021-04-19 08:00:00|13321.3|13315.3|13319.7|13316.7|13322.1|13317.8|13319.6|13314.9|320
1618819500000|2021-04-19 08:05:00|13319.8|13316.8|13320.7|13317.7|13321.8|13317.8|13319.6|13315.2|236
1618819800000|2021-04-19 08:10:00|13320.6|13317.6|13318.7|13315.7|13321.9|13317.8|13318.5|13314.1|179
1618820100000|2021-04-19 08:15:00|13318.8|13315.8|13316.7|13313.7|13319.2|13315.8|13316.6|13311.9|222
1618820400000|2021-04-19 08:20:00|13318.2|13312.2|13316.9|13313.9|13319.4|13315.1|13316.4|13312|277
1618820700000|2021-04-19 08:25:00|13317.1|13314.1|13314.6|13311.6|13317.1|13314.1|13314.3|13309.6|213
1618821000000|2021-04-19 08:30:00|13314.7|13311.7|13314.6|13311.6|13317|13312.5|13313.8|13309|188
1618821300000|2021-04-19 08:35:00|13314.5|13311.5|13315.2|13312.2|13317.3|13312.9|13314.5|13310.4|316
1618821600000|2021-04-19 08:40:00|13315.1|13312.1|13312.6|13309.6|13315.4|13312.1|13312.4|13309.2|192
1618821900000|2021-04-19 08:45:00|13312.7|13309.7|13311.7|13308.7|13314.8|13311|13311.5|13307.3|192
1618822200000|2021-04-19 08:50:00|13311.6|13308.6|13311.8|13308.8|13313.9|13309.4|13310.3|13306.6|273
1618822500000|2021-04-19 08:55:00|13311.7|13308.7|13311.8|13308.8|13313.5|13310.2|13311.2|13306.8|199
1618822800000|2021-04-19 09:00:00|13311.9|13308.9|13311.9|13308.9|13315.5|13310.9|13311.8|13308.8|234
1618823100000|2021-04-19 09:05:00|13312|13309|13316|13313|13318.9|13314.7|13311.7|13308.7|206
1618823400000|2021-04-19 09:10:00|13315.9|13312.9|13312.9|13309.9|13316.9|13313|13312.7|13309.2|217
1618823700000|2021-04-19 09:15:00|13313|13310|13311.6|13308.6|13315.2|13310.7|13310.8|13306.6|295
1618824000000|2021-04-19 09:20:00|13311.7|13308.7|13309.7|13306.7|13313.2|13308.8|13308.5|13303.8|240
1618824300000|2021-04-19 09:25:00|13309.6|13306.6|13312|13309|13313.8|13309.4|13309.5|13306.5|178
1618824600000|2021-04-19 09:30:00|13311.8|13308.8|13308.7|13305.7|13312.8|13308.9|13308.6|13304.4|240
1618824900000|2021-04-19 09:35:00|13308.6|13305.6|13307.9|13304.9|13309.9|13306|13307.4|13303.7|206
1618825200000|2021-04-19 09:40:00|13307.8|13304.8|13309.1|13306.1|13311.6|13307|13306.6|13301.9|219
1618825500000|2021-04-19 09:45:00|13309|13306|13310|13307|13311.3|13307.1|13309|13305|214
1618825800000|2021-04-19 09:50:00|13309.9|13306.9|13309.1|13306.1|13310.9|13307|13309|13304.9|134
1618826100000|2021-04-19 09:55:00|13309.2|13306.2|13309|13306|13310.7|13306.5|13308.3|13304.6|132
1618826400000|2021-04-19 10:00:00|13309.1|13306.1|13309.1|13306.1|13310.7|13306.3|13308.6|13304.3|153
1618826700000|2021-04-19 10:05:00|13309.2|13306.2|13309.1|13306.1|13310.9|13306.6|13308.7|13304.7|175
1618827000000|2021-04-19 10:10:00|13309.2|13306.2|13309.5|13306.5|13311|13307|13308.7|13304.3|191
1618827300000|2021-04-19 10:15:00|13309.2|13306.2|13310.9|13307.9|13310.9|13307.9|13309.2|13306.2|180
1618827600000|2021-04-19 10:20:00|13311.1|13308.1|13309.3|13306.3|13314.1|13309.6|13309.1|13304.6|166
1618827900000|2021-04-19 10:25:00|13309.2|13306.2|13309.2|13306.2|13311.9|13307.6|13307.9|13303.5|223
1618828200000|2021-04-19 10:30:00|13309.3|13306.3|13309|13306|13311.5|13307.8|13308.9|13304.7|162
1618828500000|2021-04-19 10:35:00|13309.3|13306.3|13309.3|13306.3|13310.6|13307.6|13308.6|13305.6|181
1618828800000|2021-04-19 10:40:00|13309.2|13306.2|13308.5|13305.5|13312.3|13309|13308.5|13305.5|328
1618829100000|2021-04-19 10:45:00|13308.4|13305.4|13309.5|13306.5|13311.6|13308.1|13308.1|13305.1|191
1618829400000|2021-04-19 10:50:00|13309.4|13306.4|13309.6|13306.6|13310.3|13307.3|13307.9|13304.9|166
1618829700000|2021-04-19 10:55:00|13309.7|13306.7|13307.3|13304.3|13309.7|13306.7|13306.7|13303.7|219
1618830000000|2021-04-19 11:00:00|13307.4|13304.4|13307.7|13304.7|13308|13305|13307|13304|214
1618830300000|2021-04-19 11:05:00|13307.8|13304.8|13307.7|13304.7|13310.4|13307.1|13307.4|13304.2|190
1618830600000|2021-04-19 11:10:00|13307.8|13304.8|13308|13305|13308.2|13305.2|13307.3|13304.3|151
1618830900000|2021-04-19 11:15:00|13307.9|13304.9|13309.3|13306.3|13310.4|13306.5|13307.6|13304.3|196
1618831200000|2021-04-19 11:20:00|13309|13306|13311.2|13308.2|13311.4|13308.4|13308|13305|191
1618831500000|2021-04-19 11:25:00|13311.3|13308.3|13311.4|13308.4|13313.5|13309.4|13309.2|13305.2|250
1618831800000|2021-04-19 11:30:00|13311.5|13308.5|13309|13306|13312.6|13308.8|13308.8|13305|205
1618832100000|2021-04-19 11:35:00|13309.1|13306.1|13309.3|13306.3|13311|13307.1|13308.8|13304.8|167
1618832400000|2021-04-19 11:40:00|13309.2|13306.2|13309|13306|13309.5|13306.5|13308.5|13305.5|183
1618832700000|2021-04-19 11:45:00|13309.1|13306.1|13309.2|13306.2|13310.6|13306.4|13308.2|13304.6|175
1618833000000|2021-04-19 11:50:00|13309.1|13306.1|13309.9|13306.9|13310|13307|13308|13305|228
1618833300000|2021-04-19 11:55:00|13309.6|13306.6|13307.6|13304.6|13309.6|13306.6|13307|13304|226
1618833600000|2021-04-19 12:00:00|13307.4|13304.4|13308.7|13305.7|13309.3|13306.3|13307.1|13304.1|224
1618833900000|2021-04-19 12:05:00|13308.8|13305.8|13308.1|13305.1|13308.8|13305.8|13307.8|13304.8|186
1618834200000|2021-04-19 12:10:00|13308.2|13305.2|13308.3|13305.3|13308.9|13305.9|13307.9|13304.9|99
1618834500000|2021-04-19 12:15:00|13308.4|13305.4|13309.8|13306.8|13313.7|13309.1|13308.4|13305.2|184
1618834800000|2021-04-19 12:20:00|13309.7|13306.7|13310.3|13307.3|13311|13308|13309.5|13306.5|183
1618835100000|2021-04-19 12:25:00|13310.1|13307.1|13307.8|13304.8|13310.6|13307.3|13307.4|13304.4|223
1618835400000|2021-04-19 12:30:00|13307.7|13304.7|13308|13305|13308.7|13305.7|13307|13304|132
1618835700000|2021-04-19 12:35:00|13308.1|13305.1|13308|13305|13308.5|13305.5|13306.4|13303.4|170
1618836000000|2021-04-19 12:40:00|13308.1|13305.1|13308|13305|13309|13306|13307.4|13304.4|133
1618836300000|2021-04-19 12:45:00|13308.1|13305.1|13307|13304|13309|13306|13306.8|13303.8|160
1618836600000|2021-04-19 12:50:00|13307.1|13304.1|13307.9|13304.9|13308.4|13305.4|13306.9|13303.9|143
1618836900000|2021-04-19 12:55:00|13308|13305|13305.9|13302.9|13308.3|13305.1|13305.8|13301.3|221
1618837200000|2021-04-19 13:00:00|13306|13303|13306.8|13303.8|13307.1|13304.1|13305.9|13302.9|171
1618837500000|2021-04-19 13:05:00|13306.2|13303.2|13308.2|13305.2|13309.2|13305.3|13306|13302.7|199
1618837800000|2021-04-19 13:10:00|13308|13305|13310.6|13307.6|13311.9|13307.6|13306.7|13303.7|277
1618838100000|2021-04-19 13:15:00|13310.7|13307.7|13316.8|13313.8|13316.9|13313.8|13310.5|13306.8|318
1618838400000|2021-04-19 13:20:00|13316.9|13313.9|13314.6|13311.6|13320|13315.5|13314.4|13311.4|278
1618838700000|2021-04-19 13:25:00|13314.7|13311.7|13313.5|13310.5|13315.5|13312.5|13312.6|13308.4|235
1618839000000|2021-04-19 13:30:00|13313.6|13310.6|13312.3|13309.3|13313.6|13310.6|13310.5|13306.8|197
1618839300000|2021-04-19 13:35:00|13312.4|13309.4|13313.3|13310.3|13315.5|13311.3|13311.4|13307.5|224
1618839600000|2021-04-19 13:40:00|13313.2|13310.2|13315.3|13312.3|13318|13313.4|13312.9|13309.9|241
1618839900000|2021-04-19 13:45:00|13315.2|13312.2|13314.3|13311.3|13318.9|13314.7|13314.1|13311.1|224
1618840200000|2021-04-19 13:50:00|13314.4|13311.4|13314.2|13311.2|13315.4|13311.6|13313|13309.4|216
1618840500000|2021-04-19 13:55:00|13314.3|13311.3|13309.3|13306.3|13314.6|13311.6|13309.2|13305|266
1618840800000|2021-04-19 14:00:00|13309.4|13306.4|13312.5|13309.5|13314.2|13311.2|13308.6|13305.6|222
1618841100000|2021-04-19 14:05:00|13312.6|13309.6|13315.7|13312.7|13317.8|13313.7|13311.7|13308.7|329
1618841400000|2021-04-19 14:10:00|13315.6|13312.6|13314.9|13308.9|13317.8|13314.8|13313.2|13308.8|291
1618841700000|2021-04-19 14:15:00|13313.4|13310.4|13308.2|13305.2|13316.1|13312.7|13308|13303.8|316
1618842000000|2021-04-19 14:20:00|13308.1|13305.1|13306.9|13303.9|13308.9|13305.9|13306.7|13302.5|228
1618842300000|2021-04-19 14:25:00|13306.8|13303.8|13307.9|13304.9|13308|13305|13305.8|13302.8|203
1618842600000|2021-04-19 14:30:00|13308|13305|13306.5|13303.5|13308.3|13305.3|13305.4|13301|252
1618842900000|2021-04-19 14:35:00|13306.6|13303.6|13307.2|13304.2|13307.3|13304.3|13304.8|13300.4|230
1618843200000|2021-04-19 14:40:00|13307.4|13304.4|13306.3|13303.3|13308.1|13304.6|13305.6|13301.4|273
1618843500000|2021-04-19 14:45:00|13306.4|13303.4|13307.8|13304.8|13312.3|13307.9|13306.4|13302.8|348
1618843800000|2021-04-19 14:50:00|13307.7|13304.7|13309.5|13306.5|13310.5|13306.5|13305.9|13302.3|250
1618844100000|2021-04-19 14:55:00|13309.4|13306.4|13305.2|13302.2|13311.1|13306.9|13305.1|13302.1|307
1618844400000|2021-04-19 15:00:00|13305|13302|13307|13304|13309|13304.8|13305|13302|193
1618844700000|2021-04-19 15:05:00|13306.9|13303.9|13306|13303|13307.4|13304.4|13305.9|13302.9|116
1618845000000|2021-04-19 15:10:00|13305.9|13302.9|13308.1|13305.1|13309.9|13305.6|13305.7|13302.7|147
1618845300000|2021-04-19 15:15:00|13308|13305|13307.3|13304.3|13309.5|13305.6|13306.8|13302.3|142
1618845600000|2021-04-19 15:20:00|13307.2|13304.2|13308.5|13302.5|13308.9|13304.5|13306.1|13302.5|125
1618845900000|2021-04-19 15:25:00|13308.6|13302.6|13306.3|13303.3|13308.6|13303.9|13305.9|13302.1|159
1618846200000|2021-04-19 15:30:00|13306.2|13303.2|13307.5|13304.5|13308.8|13304.7|13305.9|13301.6|240
1618846500000|2021-04-19 15:35:00|13307.4|13304.4|13306.7|13303.7|13308.9|13305.5|13306.6|13302.8|210
1618846800000|2021-04-19 15:40:00|13306.8|13303.8|13309.2|13306.2|13310.1|13306.2|13306|13303|215
1618847100000|2021-04-19 15:45:00|13309.1|13306.1|13309|13306|13312.4|13307.9|13308|13303.6|226
1618847400000|2021-04-19 15:50:00|13308.9|13305.9|13306.5|13303.5|13309.5|13305.9|13306.3|13302|263
1618847700000|2021-04-19 15:55:00|13306.6|13303.6|13309.1|13306.1|13310|13306.2|13306.5|13303.5|170
1618848000000|2021-04-19 16:00:00|13309.2|13306.2|13310.7|13307.7|13313.3|13308.6|13308|13303.6|293
1618848300000|2021-04-19 16:05:00|13310.6|13307.6|13307.7|13301.7|13312.4|13307.9|13305.9|13301.5|336
1618848600000|2021-04-19 16:10:00|13307.6|13301.6|13307.3|13304.3|13308.9|13304.5|13305.8|13301.5|301
1618848900000|2021-04-19 16:15:00|13307.4|13304.4|13306.2|13303.2|13308.4|13304.4|13305.6|13301.2|268
1618849200000|2021-04-19 16:20:00|13306.1|13303.1|13307.2|13304.2|13308.8|13304.4|13304.7|13301.2|188
1618849500000|2021-04-19 16:25:00|13307.3|13304.3|13306.1|13303.1|13309.2|13304.8|13306.1|13301.7|241
1618849800000|2021-04-19 16:30:00|13306.2|13303.2|13309.6|13303.6|13310.1|13305.7|13306.2|13302.6|163
1618850100000|2021-04-19 16:35:00|13309.5|13303.5|13306.6|13303.6|13309.8|13305.3|13306.2|13301.9|241
1618850400000|2021-04-19 16:40:00|13306.7|13303.7|13306.2|13303.2|13309|13304.5|13305.9|13302.6|167
1618850700000|2021-04-19 16:45:00|13306.1|13303.1|13305.7|13302.7|13306.9|13303.9|13305.1|13302.1|144
1618851000000|2021-04-19 16:50:00|13305.8|13302.8|13305.8|13302.8|13307.6|13303.5|13304.4|13300.2|173
1618851300000|2021-04-19 16:55:00|13305.7|13302.7|13304.9|13301.9|13307.7|13303.4|13304.7|13300.2|191
1618851600000|2021-04-19 17:00:00|13304.8|13301.8|13305.6|13302.6|13307.1|13302.8|13304.7|13300.2|153
1618851900000|2021-04-19 17:05:00|13305.5|13302.5|13305.7|13302.7|13307.5|13303|13304.8|13300.5|156
1618852200000|2021-04-19 17:10:00|13305.8|13302.8|13305.8|13302.8|13306.6|13302.9|13304.7|13300.2|142
1618852500000|2021-04-19 17:15:00|13305.9|13302.9|13305.9|13302.9|13306.1|13303.1|13305.6|13302.6|114
1618852800000|2021-04-19 17:20:00|13305.8|13302.8|13305.7|13302.7|13307.4|13302.9|13304.7|13300.1|185
1618853100000|2021-04-19 17:25:00|13305.8|13302.8|13306.3|13303.3|13307.2|13303.3|13305.6|13301.1|121
1618853400000|2021-04-19 17:30:00|13306.1|13303.1|13305.6|13302.6|13307.5|13303.4|13305.5|13301.2|144
1618853700000|2021-04-19 17:35:00|13305.7|13302.7|13304.4|13301.4|13307.1|13302.7|13304.4|13300|93
1618854000000|2021-04-19 17:40:00|13304.5|13301.5|13305.3|13302.3|13306.9|13302.3|13303.8|13299.2|98
1618854300000|2021-04-19 17:45:00|13305.2|13302.2|13304.9|13301.9|13306.6|13302.4|13304.5|13300.2|128
1618854600000|2021-04-19 17:50:00|13305|13302|13305|13302|13306.5|13302.2|13304.6|13300.5|98
1618854900000|2021-04-19 17:55:00|13304.8|13301.8|13304.7|13301.7|13305.1|13302.1|13304.6|13301.6|87
1618855200000|2021-04-19 18:00:00|13304.8|13301.8|13304.7|13301.7|13306.3|13302.1|13304.5|13300.1|120
1618855500000|2021-04-19 18:05:00|13304.6|13301.6|13304.8|13301.8|13306.5|13302.1|13303.9|13299.5|127
1618855800000|2021-04-19 18:10:00|13304.7|13301.7|13305|13302|13305|13302|13304.4|13301.4|60
1618856100000|2021-04-19 18:15:00|13305.1|13302.1|13304.9|13301.9|13306.6|13302.1|13304.4|13300.2|115
1618856400000|2021-04-19 18:20:00|13304.7|13301.7|13303.9|13300.9|13306.2|13301.9|13302.8|13298.5|195
1618856700000|2021-04-19 18:25:00|13303.8|13300.8|13302.5|13299.5|13305.7|13301|13302.2|13297.7|180
1618857000000|2021-04-19 18:30:00|13302.6|13299.6|13302.3|13299.3|13304.6|13300.1|13302.3|13298.2|134
1618857300000|2021-04-19 18:35:00|13302.4|13299.4|13303.3|13300.3|13304.9|13300.4|13302.3|13297.9|95
1618857600000|2021-04-19 18:40:00|13303.4|13300.4|13304.1|13298.1|13304.7|13300.4|13302.2|13297.7|186
1618857900000|2021-04-19 18:45:00|13304|13298|13302.1|13299.1|13304.7|13300.2|13301.9|13297.3|143
1618858200000|2021-04-19 18:50:00|13302.2|13299.2|13302|13299|13304.8|13300.2|13301.8|13297.9|157
1618858500000|2021-04-19 18:55:00|13302.1|13299.1|13300.9|13297.9|13303.8|13299.3|13300.7|13297.6|205
1618858800000|2021-04-19 19:00:00|13300.8|13297.8|13301.7|13298.7|13303.6|13299.1|13300.8|13296.6|239
1618859100000|2021-04-19 19:05:00|13301.8|13298.8|13304.3|13298.3|13304.7|13300.3|13301.6|13297.2|207
1618859400000|2021-04-19 19:10:00|13304.4|13298.4|13302.3|13299.3|13304.5|13300|13301.5|13297.3|147
1618859700000|2021-04-19 19:15:00|13302.2|13299.2|13303.3|13300.3|13305.6|13301.3|13302.1|13297.9|227
1618860000000|2021-04-19 19:20:00|13303.1|13300.1|13302|13299|13304.8|13300.4|13301.9|13297.7|183
1618860300000|2021-04-19 19:25:00|13301.9|13298.9|13304.6|13298.6|13304.6|13300.2|13301.9|13297.5|202
1618860600000|2021-04-19 19:30:00|13304.5|13298.5|13302.3|13299.3|13304.9|13300.6|13302.3|13298.2|116
1618860900000|2021-04-19 19:35:00|13302.6|13299.6|13304.6|13298.6|13304.7|13300.4|13302|13297.6|187
1618861200000|2021-04-19 19:40:00|13303.3|13300.3|13302|13299|13304.6|13300.3|13301.8|13297.2|212
1618861500000|2021-04-19 19:45:00|13301.9|13298.9|13302|13299|13304|13299.7|13301.9|13297.4|213
1618861800000|2021-04-19 19:50:00|13302.1|13299.1|13301.9|13298.9|13303.7|13299.4|13301|13296.7|165
1618862100000|2021-04-19 19:55:00|13302.2|13299.2|13306.3|13300.3|13307|13301|13302.1|13297.7|295
1618862400000|2021-04-19 20:00:00|13306.2|13300.2|13307.7|13301.7|13309.3|13303.4|13306.2|13300.2|187
1618862700000|2021-04-19 20:05:00|13307.6|13301.6|13307|13301|13307.8|13303.2|13305.7|13300.8|94
1618863000000|2021-04-19 20:10:00|13307.1|13301.1|13305.8|13299.8|13307.4|13302.7|13305.6|13299.7|103
1618863300000|2021-04-19 20:15:00|13305.9|13299.9|13305.3|13299.3|13306.3|13300.3|13305.3|13299.3|76
1618863600000|2021-04-19 20:20:00|13305|13299|13303.9|13297.9|13305.3|13299.3|13303.9|13297.9|132
1618863900000|2021-04-19 20:25:00|13304|13298|13304.2|13298.2|13304.4|13298.4|13303.9|13297.9|83
1618864200000|2021-04-19 20:30:00|13304.1|13298.1|13303.4|13297.4|13304.2|13298.2|13302.9|13296.9|106
1618864500000|2021-04-19 20:35:00|13303.5|13297.5|13303.3|13297.3|13303.8|13298.8|13301.8|13296.3|108
1618864800000|2021-04-19 20:40:00|13303.4|13297.4|13302.7|13296.7|13304.9|13297.8|13302.2|13296.2|138
1618865100000|2021-04-19 20:45:00|13302.5|13296.5|13302.6|13296.6|13303.5|13297.5|13302.4|13296.4|108
1618865400000|2021-04-19 20:50:00|13302.9|13296.9|13303.1|13297.1|13303.7|13297.7|13302.2|13296.2|77
1618865700000|2021-04-19 20:55:00|13302.9|13296.9|13305.2|13298.6|13305.7|13299|13301.8|13295.8|187
1618866000000|2021-04-19 21:00:00|13305.9|13298.1|13307.6|13297.9|13308.6|13299.4|13305.9|13297.4|72
1618866300000|2021-04-19 21:05:00|13307.7|13298.1|13307.6|13296.9|13312.2|13299|13304.1|13295.5|88
1618866600000|2021-04-19 21:10:00|13310.1|13298.9|13307.6|13297.7|13311.8|13299.1|13305.6|13296.6|105
1618866900000|2021-04-19 21:15:00|13305.8|13298.9|13305.8|13298.9|13311.6|13299.5|13304.9|13297.1|86
1618867200000|2021-04-19 21:20:00|13304.2|13298.1|13308.3|13298.5|13312.2|13299|13304.2|13296.7|96
1618867500000|2021-04-19 21:25:00|13308|13298.6|13305.8|13298.9|13310.6|13300.3|13304|13296.7|85
1618867800000|2021-04-19 21:30:00|13309.3|13298.1|13308.5|13297.3|13312.1|13299.7|13304.8|13296.2|137
1618868100000|2021-04-19 21:35:00|13307.7|13297.1|13311|13296.8|13311|13299|13304.8|13296.7|137
1618868400000|2021-04-19 21:40:00|13305.8|13298.9|13307.7|13297.3|13311.1|13298.9|13305|13296.4|123
1618868700000|2021-04-19 21:45:00|13307.6|13297.5|13305.1|13297.9|13311.2|13298.6|13302.9|13294.9|214
1618869000000|2021-04-19 21:50:00|13305|13297.8|13309.7|13300.9|13310.6|13303.4|13304.1|13295.5|268
1618869300000|2021-04-19 21:55:00|13310|13302|13306.2|13297.9|13310.3|13303.7|13305.6|13297.4|98
1618869600000|2021-04-19 22:00:00|13305.7|13298|13304|13297.7|13308|13299.7|13303.6|13297.3|316
1618869900000|2021-04-19 22:05:00|13303.7|13297.6|13305.1|13298.9|13306.4|13299.5|13303.3|13297.3|144
1618870200000|2021-04-19 22:10:00|13304.4|13297.5|13304.9|13298.4|13305.8|13299.6|13303.4|13297.4|150
1618870500000|2021-04-19 22:15:00|13304.5|13298|13304.1|13297.6|13305.5|13299.3|13303|13297|137
1618870800000|2021-04-19 22:20:00|13303.8|13297.7|13304|13298|13305.6|13299.3|13302.9|13296.9|103
1618871100000|2021-04-19 22:25:00|13304.5|13298.5|13304.4|13298.4|13305.3|13299.3|13303|13297|159
1618871400000|2021-04-19 22:30:00|13304.1|13298.1|13304.1|13298.1|13304.9|13298.9|13303.4|13297.4|125
1618871700000|2021-04-19 22:35:00|13304.4|13298.4|13304.4|13298.4|13304.7|13298.7|13303.4|13297.4|80
1618872000000|2021-04-19 22:40:00|13304.3|13298.3|13304.5|13298.5|13304.5|13298.5|13303.4|13297.4|70
1618872300000|2021-04-19 22:45:00|13304.4|13298.4|13304.2|13298.2|13304.6|13298.6|13303.3|13297.3|78
1618872600000|2021-04-19 22:50:00|13304.3|13298.3|13304.4|13298.4|13304.9|13298.9|13303.9|13297.9|76
1618872900000|2021-04-19 22:55:00|13304.5|13298.5|13304.4|13298.4|13304.6|13298.6|13303.5|13297.5|84
1618873200000|2021-04-19 23:00:00|13304.3|13298.3|13303.5|13297.5|13304.3|13298.3|13303.4|13297.4|77
1618873500000|2021-04-19 23:05:00|13303.6|13297.6|13303.3|13297.3|13303.9|13297.9|13303.1|13297.1|80
1618873800000|2021-04-19 23:10:00|13303.5|13297.5|13303|13297|13303.6|13297.6|13303|13297|74
1618874100000|2021-04-19 23:15:00|13303.1|13297.1|13302.5|13299.5|13304.3|13299.7|13301.5|13296.7|158
1618874400000|2021-04-19 23:20:00|13302.2|13299.2|13302.5|13299.5|13304.3|13299.8|13302|13297.5|103
1618874700000|2021-04-19 23:25:00|13302.4|13299.4|13303.6|13297.6|13304|13299.7|13302|13297.6|131
1618875000000|2021-04-19 23:30:00|13302.3|13299.3|13301.7|13298.7|13303.8|13299.4|13301.4|13297|147
1618875300000|2021-04-19 23:35:00|13301.8|13298.8|13303.2|13297.2|13303.7|13299.1|13301.3|13296.8|136
1618875600000|2021-04-19 23:40:00|13303.1|13297.1|13299.5|13296.5|13303.2|13298.8|13299.5|13295|127
1618875900000|2021-04-19 23:45:00|13299.6|13296.6|13299.8|13296.8|13301.7|13297.2|13299.5|13295.2|91
1618876200000|2021-04-19 23:50:00|13299.7|13296.7|13301.6|13295.6|13302.3|13297.4|13299.6|13295.4|94
1618876500000|2021-04-19 23:55:00|13301.3|13295.3|13301.4|13295.4|13302|13297.3|13299.6|13295.1|126
1618876800000|2021-04-20 00:00:00|13301.5|13295.5|13299.5|13296.5|13301.8|13297.5|13299.4|13295.5|126
1618877100000|2021-04-20 00:05:00|13299.6|13296.6|13299.5|13296.5|13300.7|13296.6|13298.4|13294.7|131
1618877400000|2021-04-20 00:10:00|13299.4|13296.4|13297.5|13294.5|13299.4|13296.4|13297.1|13294.1|123
1618877700000|2021-04-20 00:15:00|13297.4|13294.4|13297.7|13294.7|13298|13295|13297.3|13294.3|93
1618878000000|2021-04-20 00:20:00|13297.6|13294.6|13298.8|13295.8|13300.7|13296.4|13297.6|13294.6|125
1618878300000|2021-04-20 00:25:00|13298.7|13295.7|13299.3|13296.3|13300.7|13296.6|13298.2|13294.7|110
1618878600000|2021-04-20 00:30:00|13299.4|13296.4|13298|13295|13300.2|13296.6|13297.8|13294.1|141
1618878900000|2021-04-20 00:35:00|13298.1|13295.1|13297.8|13294.8|13299.5|13295.4|13297.8|13293.3|105
1618879200000|2021-04-20 00:40:00|13297.7|13294.7|13296.1|13293.1|13298.3|13295.2|13295.8|13292|164
1618879500000|2021-04-20 00:45:00|13296.2|13293.2|13294.7|13291.7|13297.5|13293.9|13294.5|13291.4|145
1618879800000|2021-04-20 00:50:00|13294.8|13291.8|13293|13290|13296.3|13291.9|13292.8|13288.4|184
1618880100000|2021-04-20 00:55:00|13293.1|13290.1|13293.1|13290.1|13294.3|13290.5|13292.6|13288.2|93
1618880400000|2021-04-20 01:00:00|13293.3|13290.3|13292.4|13289.4|13295.5|13291.1|13292|13287.7|133
1618880700000|2021-04-20 01:05:00|13292.3|13289.3|13293.2|13290.2|13294.3|13290.2|13291.9|13288.2|112
1618881000000|2021-04-20 01:10:00|13293.1|13290.1|13293.1|13290.1|13294.7|13290.3|13292.7|13288.2|93
1618881300000|2021-04-20 01:15:00|13293|13290|13293.5|13290.5|13295.5|13290.9|13292.1|13287.7|154
1618881600000|2021-04-20 01:20:00|13293.8|13290.8|13292.9|13289.9|13295.2|13291.1|13292.8|13288.6|215
1618881900000|2021-04-20 01:25:00|13292.8|13289.8|13292.4|13289.4|13293.9|13290.2|13292.1|13287.6|119
1618882200000|2021-04-20 01:30:00|13293.8|13287.8|13288.5|13285.5|13293.8|13289.4|13285.2|13280.3|292
1618882500000|2021-04-20 01:35:00|13288.1|13285.1|13288.6|13285.6|13288.7|13285.7|13287|13284|180
1618882800000|2021-04-20 01:40:00|13288.7|13285.7|13289.7|13286.7|13291.4|13287|13288.7|13285.1|152
1618883100000|2021-04-20 01:45:00|13289.8|13286.8|13285.9|13282.9|13290.5|13286.9|13285.3|13282.3|190
1618883400000|2021-04-20 01:50:00|13286|13283|13282.9|13279.9|13287.2|13284.2|13282.7|13279.3|206
1618883700000|2021-04-20 01:55:00|13282.7|13279.7|13281.8|13278.8|13285.5|13281.8|13281.8|13277.7|253
1618884000000|2021-04-20 02:00:00|13281.7|13278.7|13285.2|13282.2|13287.3|13282.7|13281.5|13277.9|367
1618884300000|2021-04-20 02:05:00|13285.1|13282.1|13284.1|13281.1|13286.8|13282.4|13283.9|13280.4|151
1618884600000|2021-04-20 02:10:00|13284|13281|13284.9|13281.9|13287.4|13282.4|13284|13279.8|196
1618884900000|2021-04-20 02:15:00|13285|13282|13284.6|13281.6|13285.9|13282|13284|13279.6|110
1618885200000|2021-04-20 02:20:00|13284.5|13281.5|13279.7|13276.7|13285.7|13281.7|13279.7|13275.3|179
1618885500000|2021-04-20 02:25:00|13279.8|13276.8|13279.3|13276.3|13282.1|13277.6|13276.9|13272.5|324
1618885800000|2021-04-20 02:30:00|13279.2|13276.2|13279.3|13276.3|13280.6|13276.3|13277.9|13273.5|138
1618886100000|2021-04-20 02:35:00|13279.2|13276.2|13277.8|13274.8|13280.5|13276.4|13277.7|13273.4|168
1618886400000|2021-04-20 02:40:00|13277.7|13274.7|13277.1|13274.1|13279.8|13276|13277.1|13273.4|141
1618886700000|2021-04-20 02:45:00|13277.2|13274.2|13275.8|13272.8|13278.5|13275.5|13275.7|13271|177
1618887000000|2021-04-20 02:50:00|13275.7|13272.7|13275.8|13272.8|13277.1|13273.5|13274.7|13270.6|148
1618887300000|2021-04-20 02:55:00|13275.9|13272.9|13277.8|13274.8|13282.1|13277.3|13275.8|13271.7|262
1618887600000|2021-04-20 03:00:00|13277.9|13274.9|13275.7|13272.7|13278.5|13275.5|13275.5|13272.5|147
1618887900000|2021-04-20 03:05:00|13275.6|13272.6|13272.5|13269.5|13275.6|13272.6|13272.5|13269.5|214
1618888200000|2021-04-20 03:10:00|13272.4|13269.4|13267.1|13264.1|13272.5|13269.5|13264.9|13260.6|314
1618888500000|2021-04-20 03:15:00|13267|13264|13266.6|13263.6|13268.1|13264.3|13265.1|13261.7|229
1618888800000|2021-04-20 03:20:00|13266.5|13263.5|13265.9|13262.9|13268.5|13263.9|13265.6|13261.3|211
1618889100000|2021-04-20 03:25:00|13265.8|13262.8|13265.6|13262.6|13268.4|13263.9|13264.3|13260.6|178
1618889400000|2021-04-20 03:30:00|13265.7|13262.7|13266.2|13263.2|13267.8|13263.7|13265.4|13261.7|157
1618889700000|2021-04-20 03:35:00|13266.1|13263.1|13266.8|13263.8|13268.3|13263.9|13265.6|13261.9|167
1618890000000|2021-04-20 03:40:00|13266.9|13263.9|13266.6|13263.6|13268|13263.9|13266.4|13262|183
1618890300000|2021-04-20 03:45:00|13266.7|13263.7|13267.1|13264.1|13270|13266|13266.4|13263.1|199
1618890600000|2021-04-20 03:50:00|13267.2|13264.2|13266.2|13263.2|13267.8|13264.2|13265.1|13260.6|188
1618890900000|2021-04-20 03:55:00|13266.1|13263.1|13266|13263|13268.5|13264.2|13266|13262.5|127
1618891200000|2021-04-20 04:00:00|13266.1|13263.1|13267.2|13264.2|13268.1|13265.1|13265.8|13262.8|110
1618891500000|2021-04-20 04:05:00|13267.3|13264.3|13270.3|13267.3|13270.4|13267.3|13267.3|13264.3|127
1618891800000|2021-04-20 04:10:00|13270.2|13267.2|13272.5|13269.5|13273.9|13269.9|13270|13267|95
1618892100000|2021-04-20 04:15:00|13272.4|13269.4|13268.8|13265.8|13272.7|13269.5|13268.6|13264.4|121
1618892400000|2021-04-20 04:20:00|13268.7|13265.7|13267.9|13264.9|13268.7|13265.7|13267.9|13264.9|110
1618892700000|2021-04-20 04:25:00|13268|13265|13266|13263|13268.9|13265.3|13265.9|13261.7|149
1618893000000|2021-04-20 04:30:00|13265.9|13262.9|13267.2|13264.2|13268.8|13264.6|13265.9|13262.7|86
1618893300000|2021-04-20 04:35:00|13267.1|13264.1|13265.9|13262.9|13267.6|13264.2|13265.7|13261.6|94
1618893600000|2021-04-20 04:40:00|13266|13263|13266.5|13263.5|13266.9|13263.9|13265.9|13262.9|85
1618893900000|2021-04-20 04:45:00|13266.4|13263.4|13266.5|13263.5|13268.5|13264|13266.3|13262.3|123
1618894200000|2021-04-20 04:50:00|13266.4|13263.4|13265.9|13262.9|13267.4|13264.1|13265.7|13261.4|143
1618894500000|2021-04-20 04:55:00|13265.8|13262.8|13265.4|13262.4|13266.9|13262.9|13265|13260.8|92
1618894800000|2021-04-20 05:00:00|13265.6|13262.6|13265.6|13262.6|13267.5|13263.4|13265|13261.4|124
1618895100000|2021-04-20 05:05:00|13265.7|13262.7|13268|13265|13269.4|13265.2|13265.4|13262.4|206
1618895400000|2021-04-20 05:10:00|13268.1|13265.1|13268.2|13265.2|13269.3|13265.6|13267.6|13263.3|148
1618895700000|2021-04-20 05:15:00|13268.1|13265.1|13270.2|13267.2|13270.2|13267.2|13267.9|13264.9|145
1618896000000|2021-04-20 05:20:00|13270.1|13267.1|13271.9|13268.9|13271.9|13268.9|13269.8|13265.3|101
1618896300000|2021-04-20 05:25:00|13272|13269|13272.2|13269.2|13276.2|13271.7|13271.9|13268.5|141
1618896600000|2021-04-20 05:30:00|13272.1|13269.1|13269.7|13266.7|13274.5|13270|13269.6|13265.7|182
1618896900000|2021-04-20 05:35:00|13269.8|13266.8|13273|13270|13273.4|13270|13269.8|13266|153
1618897200000|2021-04-20 05:40:00|13272.9|13269.9|13272.2|13269.2|13273.3|13270.3|13272.1|13269.1|121
1618897500000|2021-04-20 05:45:00|13272.1|13269.1|13271.7|13268.7|13273.5|13269.5|13271.5|13267.4|114
1618897800000|2021-04-20 05:50:00|13271.8|13268.8|13270.5|13267.5|13272.4|13269.4|13269.4|13265.8|188
1618898100000|2021-04-20 05:55:00|13270.6|13267.6|13265|13262|13272.5|13268|13264.8|13260.9|233
1618898400000|2021-04-20 06:00:00|13265.1|13262.1|13268|13265|13270.5|13266.3|13264.8|13261.3|334
1618898700000|2021-04-20 06:05:00|13268.1|13265.1|13269.1|13266.1|13270.7|13267.4|13266.9|13262.8|281
1618899000000|2021-04-20 06:10:00|13269.3|13266.3|13268.5|13265.5|13270.5|13266.6|13266.4|13262.1|334
1618899300000|2021-04-20 06:15:00|13268.6|13265.6|13271.3|13268.3|13274.6|13270.4|13267.3|13264.3|265
1618899600000|2021-04-20 06:20:00|13271.1|13268.1|13273.6|13270.6|13274|13271|13269.9|13266.3|266
1618899900000|2021-04-20 06:25:00|13273.4|13270.4|13272.2|13269.2|13274.3|13271.1|13270.3|13266.1|262
1618900200000|2021-04-20 06:30:00|13272.3|13269.3|13272.3|13269.3|13276.4|13272|13271.8|13268.8|223
1618900500000|2021-04-20 06:35:00|13272.2|13269.2|13270|13267|13272.6|13269.6|13268.3|13264.2|324
1618900800000|2021-04-20 06:40:00|13269.8|13266.8|13268.2|13265.2|13270.5|13266.8|13266.1|13261.6|269
1618901100000|2021-04-20 06:45:00|13268.1|13265.1|13267.8|13264.8|13269.8|13265.8|13265.2|13260.7|365
1618901400000|2021-04-20 06:50:00|13267.5|13264.5|13267.2|13264.2|13270.3|13266.1|13266.1|13263.1|263
1618901700000|2021-04-20 06:55:00|13267.3|13264.3|13265.1|13262.1|13270.6|13267|13264.9|13261.9|316
1618902000000|2021-04-20 07:00:00|13265.2|13262.2|13265|13262|13267.5|13263.3|13264.7|13261.5|274
1618902300000|2021-04-20 07:05:00|13264.9|13261.9|13267.4|13264.4|13270|13266.5|13264.8|13261.8|313
1618902600000|2021-04-20 07:10:00|13267.5|13264.5|13266.5|13263.5|13268.7|13264.8|13266|13262.6|177
1618902900000|2021-04-20 07:15:00|13266.3|13263.3|13267.8|13264.8|13270.8|13266.9|13265.7|13262.7|308
1618903200000|2021-04-20 07:20:00|13268|13265|13265.3|13262.3|13268.4|13265.4|13265.3|13262.3|305
1618903500000|2021-04-20 07:25:00|13265.5|13262.5|13268.4|13265.4|13271.2|13266.7|13265.3|13261.2|316
1618903800000|2021-04-20 07:30:00|13268.2|13265.2|13266.1|13263.1|13269.9|13266.1|13265.9|13262.9|265
1618904100000|2021-04-20 07:35:00|13266|13263|13265.1|13262.1|13266.4|13263.4|13263.4|13259.2|329
1618904400000|2021-04-20 07:40:00|13265.2|13262.2|13262.5|13259.5|13265.3|13262.3|13262.4|13259.4|258
1618904700000|2021-04-20 07:45:00|13262.4|13259.4|13265.2|13262.2|13265.3|13262.3|13261.8|13258.8|251
1618905000000|2021-04-20 07:50:00|13265.3|13262.3|13263.6|13260.6|13266|13262.7|13262.7|13259.3|295
1618905300000|2021-04-20 07:55:00|13263.7|13260.7|13265|13262|13266.1|13263.1|13263.7|13260.7|128
1618905600000|2021-04-20 08:00:00|13264.9|13261.9|13267.1|13264.1|13270.1|13266.1|13264.3|13261.3|184
1618905900000|2021-04-20 08:05:00|13267|13264|13268.6|13265.6|13270|13266.6|13267|13264|198
1618906200000|2021-04-20 08:10:00|13268.7|13265.7|13269.4|13266.4|13270.5|13266.9|13268.7|13264.4|173
1618906500000|2021-04-20 08:15:00|13269.3|13266.3|13269.1|13266.1|13269.4|13266.4|13267.6|13264.6|179
1618906800000|2021-04-20 08:20:00|13269|13266|13267.9|13264.9|13270|13267|13267.6|13264.6|154
1618907100000|2021-04-20 08:25:00|13267.8|13264.8|13273.2|13270.2|13275|13270.4|13267.7|13264.7|249
1618907400000|2021-04-20 08:30:00|13273.1|13270.1|13273.6|13270.6|13276.4|13272.3|13272.8|13269.8|224
1618907700000|2021-04-20 08:35:00|13273.7|13270.7|13275.4|13272.4|13276.5|13272.7|13273.4|13269.8|269
1618908000000|2021-04-20 08:40:00|13275.5|13272.5|13276.1|13273.1|13278|13273.6|13274|13269.6|160
1618908300000|2021-04-20 08:45:00|13276.2|13273.2|13277.3|13274.3|13278.5|13274.6|13274.3|13269.9|229
1618908600000|2021-04-20 08:50:00|13277.2|13274.2|13279.9|13276.9|13281.4|13276.9|13277.1|13273.2|243
1618908900000|2021-04-20 08:55:00|13279.8|13276.8|13279.6|13276.6|13282.3|13278|13279.5|13276.2|186
1618909200000|2021-04-20 09:00:00|13279.4|13276.4|13278.2|13275.2|13282.1|13277.6|13277.5|13273.3|188
1618909500000|2021-04-20 09:05:00|13278.1|13275.1|13279.4|13276.4|13280.9|13277.5|13277.6|13274.1|206
1618909800000|2021-04-20 09:10:00|13279.3|13276.3|13279|13276|13281.8|13277.4|13277.7|13274.1|226
1618910100000|2021-04-20 09:15:00|13278.8|13275.8|13281.5|13278.5|13283.2|13278.8|13278.3|13274.1|241
1618910400000|2021-04-20 09:20:00|13281.6|13278.6|13283.3|13277.3|13283.3|13279.1|13278.7|13274.4|236
1618910700000|2021-04-20 09:25:00|13283.2|13277.2|13281.2|13278.2|13284.5|13280|13281|13277.2|214
1618911000000|2021-04-20 09:30:00|13281.1|13278.1|13285.6|13279.6|13286|13281.4|13280.8|13277.8|182
1618911300000|2021-04-20 09:35:00|13285.7|13279.7|13285.2|13282.2|13286.2|13282.7|13284|13279.7|215
1618911600000|2021-04-20 09:40:00|13285.1|13282.1|13284.7|13281.7|13285.3|13282.3|13282|13279|208
1618911900000|2021-04-20 09:45:00|13284.6|13281.6|13285.7|13282.7|13290.4|13285.4|13284.6|13281.6|178
1618912200000|2021-04-20 09:50:00|13285.5|13282.5|13283.6|13280.6|13286.2|13283.2|13282.3|13279.3|214
1618912500000|2021-04-20 09:55:00|13283.7|13280.7|13282.3|13279.3|13284.8|13281.8|13281.8|13278.1|214
1618912800000|2021-04-20 10:00:00|13282.2|13279.2|13281.8|13278.8|13284.7|13280.6|13281|13276.6|235
1618913100000|2021-04-20 10:05:00|13281.9|13278.9|13281.1|13278.1|13285.3|13280.8|13280.8|13277.4|213
1618913400000|2021-04-20 10:10:00|13281.2|13278.2|13282.8|13279.8|13285|13280.5|13281|13277.7|202
1618913700000|2021-04-20 10:15:00|13282.7|13279.7|13280.9|13277.9|13284|13280.1|13280.5|13277.5|165
1618914000000|2021-04-20 10:20:00|13281|13278|13282.8|13279.8|13284.8|13280.7|13280|13277|216
1618914300000|2021-04-20 10:25:00|13282.9|13279.9|13282.6|13279.6|13284.5|13280.8|13282.4|13278.2|165
1618914600000|2021-04-20 10:30:00|13282.5|13279.5|13283.9|13280.9|13284.7|13281.7|13281.9|13278.9|140
1618914900000|2021-04-20 10:35:00|13283.6|13280.6|13283.8|13280.8|13283.9|13280.9|13282.4|13279.4|154
1618915200000|2021-04-20 10:40:00|13283.9|13280.9|13283.7|13280.7|13284.2|13281.2|13282.2|13279.2|162
1618915500000|2021-04-20 10:45:00|13283.6|13280.6|13284.2|13281.2|13284.2|13281.2|13281.7|13278.7|156
1618915800000|2021-04-20 10:50:00|13284.1|13281.1|13284.9|13281.9|13286.6|13283|13283.8|13280.4|185
1618916100000|2021-04-20 10:55:00|13284.8|13281.8|13283.2|13280.2|13285.5|13282.5|13283.1|13278.6|196
1618916400000|2021-04-20 11:00:00|13283.1|13280.1|13283.1|13280.1|13284.6|13281.6|13282.1|13279.1|174
1618916700000|2021-04-20 11:05:00|13283|13280|13287.1|13284.1|13289.9|13285.3|13283|13280|191
1618917000000|2021-04-20 11:10:00|13287|13284|13285.6|13282.6|13287.4|13284.4|13285.5|13280.6|93
1618917300000|2021-04-20 11:15:00|13285.7|13282.7|13282.8|13279.8|13286.7|13282.7|13282.4|13278.5|265
1618917600000|2021-04-20 11:20:00|13282.9|13279.9|13282.9|13279.9|13284.7|13280.2|13282|13278.3|164
1618917900000|2021-04-20 11:25:00|13282.8|13279.8|13282.4|13279.4|13284.1|13279.8|13281.5|13278|195
1618918200000|2021-04-20 11:30:00|13282.5|13279.5|13282.1|13279.1|13284.4|13279.6|13281.7|13278.4|95
1618918500000|2021-04-20 11:35:00|13282.2|13279.2|13282.3|13279.3|13282.4|13279.4|13281.7|13278.7|126
1618918800000|2021-04-20 11:40:00|13282.2|13279.2|13281|13278|13283.8|13279.7|13280.9|13276.4|92
1618919100000|2021-04-20 11:45:00|13281.1|13278.1|13280.1|13277.1|13281.7|13278.7|13279.9|13275.5|106
1618919400000|2021-04-20 11:50:00|13280.2|13277.2|13283|13280|13283.8|13280.8|13280.2|13277.2|127
1618919700000|2021-04-20 11:55:00|13282.9|13279.9|13283.9|13280.9|13285|13282|13282.4|13278.8|152
1618920000000|2021-04-20 12:00:00|13284|13281|13284.6|13281.6|13286|13283|13283.6|13280.6|233
1618920300000|2021-04-20 12:05:00|13284.7|13281.7|13284.1|13281.1|13285.7|13282.1|13283.3|13279.6|207
1618920600000|2021-04-20 12:10:00|13283.8|13280.8|13285.6|13282.6|13286.1|13283.1|13283.3|13279|129
1618920900000|2021-04-20 12:15:00|13285.7|13282.7|13285.5|13282.5|13287.1|13283|13284.7|13280.5|181
1618921200000|2021-04-20 12:20:00|13285.4|13282.4|13285.3|13282.3|13286.9|13282.8|13283.5|13280.5|211
1618921500000|2021-04-20 12:25:00|13285.2|13282.2|13290|13287|13291.5|13287|13285.1|13281.4|164
1618921800000|2021-04-20 12:30:00|13289.9|13286.9|13292|13289|13294.5|13290|13289.8|13285.8|242
1618922100000|2021-04-20 12:35:00|13292.1|13289.1|13292|13289|13292.7|13289.1|13290.3|13286.7|210
1618922400000|2021-04-20 12:40:00|13291.9|13288.9|13293.5|13287.5|13296.6|13292|13291.4|13287.5|250
1618922700000|2021-04-20 12:45:00|13293.6|13287.6|13290.3|13287.3|13293.6|13289.1|13290|13286.5|244
1618923000000|2021-04-20 12:50:00|13290.2|13287.2|13290.5|13287.5|13290.6|13287.6|13288.8|13284.4|186
1618923300000|2021-04-20 12:55:00|13290.6|13287.6|13291.9|13288.9|13293.6|13290.3|13289.6|13286.6|273
1618923600000|2021-04-20 13:00:00|13291.8|13288.8|13291.8|13288.8|13291.9|13288.9|13290|13287|269
1618923900000|2021-04-20 13:05:00|13291.9|13288.9|13288.8|13285.8|13294.3|13291.3|13288.6|13284.5|318
1618924200000|2021-04-20 13:10:00|13288.7|13285.7|13289|13286|13289.9|13286.9|13288.4|13285.4|196
1618924500000|2021-04-20 13:15:00|13288.9|13285.9|13289|13286|13290.8|13287|13288.8|13284.5|156
1618924800000|2021-04-20 13:20:00|13289.3|13286.3|13288.1|13285.1|13289.9|13286.9|13287.7|13283.5|149
1618925100000|2021-04-20 13:25:00|13287.9|13284.9|13287.8|13284.8|13288.1|13285.1|13287.4|13284.4|103
1618925400000|2021-04-20 13:30:00|13287.7|13284.7|13286.9|13283.9|13287.7|13284.7|13285.9|13282.9|185
1618925700000|2021-04-20 13:35:00|13287|13284|13286.3|13283.3|13287.4|13284.3|13284.7|13281.3|177
1618926000000|2021-04-20 13:40:00|13286.4|13283.4|13282.9|13279.9|13286.7|13283.7|13282.7|13278.4|159
1618926300000|2021-04-20 13:45:00|13282.8|13279.8|13282.7|13279.7|13285.5|13282.3|13282.6|13279.3|185
1618926600000|2021-04-20 13:50:00|13282.6|13279.6|13282.7|13279.7|13284.5|13280.9|13282.5|13278.5|136
1618926900000|2021-04-20 13:55:00|13282.8|13279.8|13282.2|13279.2|13283.9|13280.8|13281.9|13277.4|290
1618927200000|2021-04-20 14:00:00|13282.3|13279.3|13287.3|13281.3|13287.9|13283.4|13281.1|13277.4|355
1618927500000|2021-04-20 14:05:00|13287.2|13281.2|13283.5|13280.5|13287.3|13282.8|13281.9|13277.9|335
1618927800000|2021-04-20 14:10:00|13283.6|13280.6|13281.9|13278.9|13284.3|13280.6|13281.6|13278.1|298
1618928100000|2021-04-20 14:15:00|13282|13279|13282|13279|13283.6|13279.9|13279.9|13275.4|248
1618928400000|2021-04-20 14:20:00|13281.8|13278.8|13282.8|13279.8|13284.8|13280.5|13281.6|13277.1|257
1618928700000|2021-04-20 14:25:00|13282.9|13279.9|13279.9|13276.9|13284|13279.9|13279.8|13276.8|223
1618929000000|2021-04-20 14:30:00|13279.8|13276.8|13281.7|13278.7|13283.9|13279.6|13279.8|13276.8|269
1618929300000|2021-04-20 14:35:00|13281.8|13278.8|13280.4|13277.4|13282.6|13279.3|13279.1|13274.8|262
1618929600000|2021-04-20 14:40:00|13280.5|13277.5|13285.5|13282.5|13288|13283.2|13280.5|13277.5|376
1618929900000|2021-04-20 14:45:00|13285.6|13282.6|13287.3|13284.3|13289.4|13285.2|13284.7|13281.3|356
1618930200000|2021-04-20 14:50:00|13287.4|13284.4|13290|13287|13290.1|13287.1|13285.3|13281.3|247
1618930500000|2021-04-20 14:55:00|13289.9|13286.9|13287.9|13284.9|13290.8|13287.2|13287.5|13283.1|285
1618930800000|2021-04-20 15:00:00|13287.8|13284.8|13289.2|13286.2|13291|13287.7|13287.3|13284.3|260
1618931100000|2021-04-20 15:05:00|13289.3|13286.3|13288|13285|13289.8|13286.8|13288|13285|186
1618931400000|2021-04-20 15:10:00|13288.1|13285.1|13289.1|13286.1|13289.7|13286.7|13288.1|13285.1|151
1618931700000|2021-04-20 15:15:00|13289.2|13286.2|13291.3|13288.3|13292.6|13288.4|13289.1|13286.1|176
1618932000000|2021-04-20 15:20:00|13291.2|13288.2|13293.7|13290.7|13294|13291|13291.1|13288.1|202
1618932300000|2021-04-20 15:25:00|13293.8|13290.8|13294.9|13291.9|13296.1|13292|13292.9|13289.9|159
1618932600000|2021-04-20 15:30:00|13295|13292|13295.7|13292.7|13296.1|13293.1|13294|13291|217
1618932900000|2021-04-20 15:35:00|13295.6|13292.6|13294.5|13291.5|13296.5|13293.5|13294.5|13290.5|260
1618933200000|2021-04-20 15:40:00|13294.4|13291.4|13291.4|13288.4|13294.4|13291.4|13290.4|13287.4|229
1618933500000|2021-04-20 15:45:00|13291.3|13288.3|13290.3|13287.3|13292.7|13288.5|13288.7|13285.7|223
1618933800000|2021-04-20 15:50:00|13290.2|13287.2|13288.7|13285.7|13290.7|13287.7|13288.4|13285.4|228
1618934100000|2021-04-20 15:55:00|13288.8|13285.8|13287.8|13284.8|13289.4|13286.4|13287.8|13284.8|180
1618934400000|2021-04-20 16:00:00|13287.3|13284.3|13291.8|13285.8|13293.5|13288.1|13286.9|13282.5|340
1618934700000|2021-04-20 16:05:00|13290.4|13287.4|13291.4|13288.4|13292.8|13288.5|13290.1|13285.8|209
1618935000000|2021-04-20 16:10:00|13291.5|13288.5|13290.1|13287.1|13294.1|13289.6|13290.1|13286.1|196
1618935300000|2021-04-20 16:15:00|13290|13287|13292.9|13289.9|13294.6|13290.2|13289.2|13284.9|256
1618935600000|2021-04-20 16:20:00|13292.8|13289.8|13291.1|13288.1|13293.1|13290|13290.6|13286.3|199
1618935900000|2021-04-20 16:25:00|13291|13288|13292.4|13289.4|13293.2|13289.8|13290.8|13286.7|242
1618936200000|2021-04-20 16:30:00|13292.2|13289.2|13293.1|13290.1|13295.4|13291.4|13291.9|13288.4|218
1618936500000|2021-04-20 16:35:00|13293.4|13290.4|13292.3|13289.3|13293.4|13290.4|13289.7|13285.4|150
1618936800000|2021-04-20 16:40:00|13292.4|13289.4|13293|13290|13294.5|13290.4|13292.1|13287.6|145
1618937100000|2021-04-20 16:45:00|13294.5|13288.5|13293|13290|13295.2|13290.3|13291.7|13287.2|231
1618937400000|2021-04-20 16:50:00|13293.1|13290.1|13292.4|13289.4|13294.2|13291.2|13291.9|13287.6|214
1618937700000|2021-04-20 16:55:00|13292.5|13289.5|13292.8|13289.8|13294.5|13290.2|13291.9|13287.6|187
1618938000000|2021-04-20 17:00:00|13292.9|13289.9|13291.9|13288.9|13294.9|13290.4|13291.1|13286.6|224
1618938300000|2021-04-20 17:05:00|13292.1|13289.1|13293.2|13290.2|13295.1|13291|13291.9|13287.4|188
1618938600000|2021-04-20 17:10:00|13293.4|13290.4|13292.6|13289.6|13295.2|13291.3|13292.5|13288.2|168
1618938900000|2021-04-20 17:15:00|13292.7|13289.7|13291.8|13288.8|13293.8|13289.8|13290.9|13287.1|219
1618939200000|2021-04-20 17:20:00|13291.7|13288.7|13296.1|13293.1|13297.4|13293.2|13291.5|13288.5|295
1618939500000|2021-04-20 17:25:00|13296.2|13293.2|13298.1|13295.1|13298.6|13295.2|13295|13291.1|198
1618939800000|2021-04-20 17:30:00|13298|13295|13298.2|13295.2|13300.4|13296.3|13297.7|13293.3|153
1618940100000|2021-04-20 17:35:00|13298.1|13295.1|13298|13295|13299.6|13295.5|13297.7|13293.6|113
1618940400000|2021-04-20 17:40:00|13297.9|13294.9|13298|13295|13299.8|13295.6|13297.7|13293.5|131
1618940700000|2021-04-20 17:45:00|13297.9|13294.9|13297.3|13294.3|13299.2|13295|13296.7|13292.6|283
1618941000000|2021-04-20 17:50:00|13297.2|13294.2|13296.8|13293.8|13297.6|13294.6|13296.8|13293.8|187
1618941300000|2021-04-20 17:55:00|13296.9|13293.9|13296.8|13293.8|13298.7|13294.4|13296.6|13292.4|125
1618941600000|2021-04-20 18:00:00|13297|13294|13296.9|13293.9|13298.4|13294.3|13296.7|13292.4|93
1618941900000|2021-04-20 18:05:00|13297|13294|13295.3|13292.3|13298.2|13294.9|13295|13291.2|172
1618942200000|2021-04-20 18:10:00|13295.2|13292.2|13297.4|13294.4|13298.9|13294.7|13295.1|13290.7|147
1618942500000|2021-04-20 18:15:00|13297.5|13294.5|13298.7|13292.7|13300|13295.5|13297|13292.7|182
1618942800000|2021-04-20 18:20:00|13298.8|13292.8|13298.3|13295.3|13299.6|13295.6|13297|13292.7|155
1618943100000|2021-04-20 18:25:00|13298.2|13295.2|13299.7|13296.7|13301.7|13297.2|13298.2|13294.9|136
1618943400000|2021-04-20 18:30:00|13299.6|13296.6|13300.9|13297.9|13301.5|13298.1|13299.5|13295.4|166
1618943700000|2021-04-20 18:35:00|13301|13298|13301|13298|13301.2|13298.2|13300.7|13297.7|63
1618944000000|2021-04-20 18:40:00|13301.1|13298.1|13301.1|13298.1|13301.1|13298.1|13300.7|13297.7|73
1618944300000|2021-04-20 18:45:00|13300.9|13297.9|13300|13297|13302.4|13298.2|13299.9|13295.5|137
1618944600000|2021-04-20 18:50:00|13300.1|13297.1|13297.3|13294.3|13302.1|13297.6|13296.8|13292.5|202
1618944900000|2021-04-20 18:55:00|13297.2|13294.2|13298|13295|13301.4|13297|13296.7|13292.2|272
1618945200000|2021-04-20 19:00:00|13297.9|13294.9|13297|13294|13300.5|13295.7|13296.8|13293.2|207
1618945500000|2021-04-20 19:05:00|13297.1|13294.1|13295.5|13292.5|13298.9|13294.1|13295.4|13291.2|129
1618945800000|2021-04-20 19:10:00|13295.4|13292.4|13294.2|13291.2|13297|13292.6|13294|13289.8|246
1618946100000|2021-04-20 19:15:00|13294.1|13291.1|13295.5|13292.5|13297|13292.6|13294|13289.7|137
1618946400000|2021-04-20 19:20:00|13295.4|13292.4|13294.4|13291.4|13296.9|13292.7|13294.4|13290.1|147
1618946700000|2021-04-20 19:25:00|13295.7|13289.7|13293|13290|13295.8|13291.3|13292.6|13288|154
1618947000000|2021-04-20 19:30:00|13292.9|13289.9|13292.7|13286.7|13294.4|13289.9|13291.1|13286.7|152
1618947300000|2021-04-20 19:35:00|13291.3|13288.3|13290.9|13287.9|13292.7|13288.3|13290.7|13286.6|77
1618947600000|2021-04-20 19:40:00|13290.8|13287.8|13288.8|13282.8|13291.9|13288|13287|13282.5|262
1618947900000|2021-04-20 19:45:00|13288.7|13282.7|13286.9|13283.9|13289.4|13285|13286.8|13282.3|129
1618948200000|2021-04-20 19:50:00|13287.1|13284.1|13287.1|13284.1|13287.9|13284.9|13286.7|13283.7|107
1618948500000|2021-04-20 19:55:00|13287|13284|13289.9|13283.9|13289.9|13285.3|13286.8|13282.4|122
1618948800000|2021-04-20 20:00:00|13289.8|13283.8|13292.3|13286.3|13292.9|13287.8|13288.8|13283.7|171
1618949100000|2021-04-20 20:05:00|13292.4|13286.4|13291|13285|13292.6|13286.6|13290.6|13284.6|106
1618949400000|2021-04-20 20:10:00|13290.8|13284.8|13290.7|13284.7|13291.1|13285.1|13290.5|13284.5|70
1618949700000|2021-04-20 20:15:00|13290.6|13284.6|13290.9|13284.9|13291|13285|13290.5|13284.5|74
1618950000000|2021-04-20 20:20:00|13290.8|13284.8|13291.3|13285.3|13291.5|13285.5|13290.6|13284.6|95
1618950300000|2021-04-20 20:25:00|13291.2|13285.2|13291.4|13285.4|13291.6|13285.6|13289.9|13283.9|138
1618950600000|2021-04-20 20:30:00|13291.6|13285.6|13291.2|13285.2|13291.8|13286.5|13289.5|13284.9|325
1618950900000|2021-04-20 20:35:00|13291.1|13285.1|13291.5|13285.5|13292.1|13286.1|13290.4|13284.4|362
1618951200000|2021-04-20 20:40:00|13291.7|13285.7|13293.1|13287.1|13293.6|13287.6|13291.5|13285.5|164
1618951500000|2021-04-20 20:45:00|13292.8|13286.8|13290.9|13284.9|13294.5|13288.5|13289.5|13283.1|304
1618951800000|2021-04-20 20:50:00|13291|13285|13290.9|13284.9|13291|13285|13290|13284|98
1618952100000|2021-04-20 20:55:00|13290.5|13284.5|13296.8|13287.8|13298|13287.8|13289.9|13282.6|357
1618952400000|2021-04-20 21:00:00|13297.7|13288.1|13296.5|13286.2|13298.2|13288.1|13296.4|13285.3|56
1618952700000|2021-04-20 21:05:00|13297.4|13285.1|13298.3|13289.7|13300.2|13290.9|13294.4|13285|136
1618953000000|2021-04-20 21:10:00|13298.4|13289.9|13294.2|13287|13299.9|13289.9|13294.2|13283.9|122
1618953300000|2021-04-20 21:15:00|13297.1|13285.7|13294.2|13287|13299.3|13287.3|13294.2|13284|103
1618953600000|2021-04-20 21:20:00|13296.2|13287.2|13298.3|13285|13299.2|13287.2|13294.2|13284|93
1618953900000|2021-04-20 21:25:00|13294.2|13287|13294.4|13285.6|13299.5|13287.5|13294.2|13284.6|132
1618954200000|2021-04-20 21:30:00|13297.8|13287.3|13299.4|13284.8|13299.8|13288.1|13294.2|13283.9|128
1618954500000|2021-04-20 21:35:00|13299.3|13285.7|13296.1|13286.8|13299.3|13288.7|13295.7|13284.5|147
1618954800000|2021-04-20 21:40:00|13298.2|13285.8|13299.9|13284.6|13300|13288.5|13296.1|13283.9|116
1618955100000|2021-04-20 21:45:00|13299.3|13284.8|13294.9|13285|13299.3|13287.4|13293.9|13283.7|199
1618955400000|2021-04-20 21:50:00|13295|13284.7|13293.5|13284.9|13296.9|13286.5|13293.2|13283.5|230
1618955700000|2021-04-20 21:55:00|13293.6|13285.1|13295.3|13285.2|13296.2|13287.6|13293.2|13283.8|192
1618956000000|2021-04-20 22:00:00|13296.2|13284.4|13293|13285.5|13296.2|13286.5|13292.7|13284.3|134
1618956300000|2021-04-20 22:05:00|13293.2|13285.6|13292.8|13286.1|13293.9|13286.3|13292.6|13285.1|116
1618956600000|2021-04-20 22:10:00|13292.9|13285.9|13293|13285.9|13293.9|13286.3|13292.3|13285.5|105
1618956900000|2021-04-20 22:15:00|13292.9|13286|13292.9|13286.1|13293.3|13286.5|13292.4|13285.6|84
1618957200000|2021-04-20 22:20:00|13292.8|13286|13292.7|13285.9|13294.1|13286.5|13292.3|13285.2|85
1618957500000|2021-04-20 22:25:00|13292.3|13286|13292.7|13285.7|13293.6|13286.1|13292.2|13285.2|98
1618957800000|2021-04-20 22:30:00|13292.2|13286|13293.2|13287.2|13294.2|13288.2|13291.9|13285.3|177
1618958100000|2021-04-20 22:35:00|13293.6|13287.6|13292.1|13285.9|13294.4|13288.4|13291.8|13285.1|196
1618958400000|2021-04-20 22:40:00|13292.2|13285.8|13294.5|13285.9|13295.8|13287.8|13291.3|13285.2|205
1618958700000|2021-04-20 22:45:00|13294.7|13286.3|13292.7|13286.7|13295.2|13288.6|13292.1|13285.8|164
1618959000000|2021-04-20 22:50:00|13292.9|13286.9|13292.9|13286.9|13293.5|13287.4|13292.2|13286.2|114
1618959300000|2021-04-20 22:55:00|13292.8|13286.8|13292.5|13286.5|13293.1|13287.1|13292.2|13286.2|95
1618959600000|2021-04-20 23:00:00|13292.6|13286.6|13294.5|13288.5|13295.1|13289.1|13292.3|13286.3|109
1618959900000|2021-04-20 23:05:00|13294.6|13288.6|13294.1|13288.1|13295.2|13289.2|13293.7|13287.7|106
1618960200000|2021-04-20 23:10:00|13294.2|13288.2|13292|13286|13294.8|13288.8|13291.5|13285.5|107
1618960500000|2021-04-20 23:15:00|13292.1|13286.1|13294|13288|13294.1|13289.7|13291.8|13285.8|119
1618960800000|2021-04-20 23:20:00|13292.6|13289.6|13292.6|13289.6|13294.3|13289.7|13292.4|13287.8|62
1618961100000|2021-04-20 23:25:00|13292.7|13289.7|13292.8|13289.8|13294.5|13290|13292.6|13288|75
1618961400000|2021-04-20 23:30:00|13294.2|13288.2|13292.7|13289.7|13294.5|13289.9|13292.7|13288|100
1618961700000|2021-04-20 23:35:00|13294.3|13288.3|13293.1|13290.1|13294.7|13290.2|13292.6|13288|70
1618962000000|2021-04-20 23:40:00|13293|13290|13291.9|13285.9|13294.3|13290.2|13290.4|13285.8|117
1618962300000|2021-04-20 23:45:00|13292|13286|13289|13286|13293.1|13288.1|13288.9|13284.1|141
1618962600000|2021-04-20 23:50:00|13290.6|13284.6|13292.2|13286.2|13292.4|13286.8|13289.2|13284.4|154
1618962900000|2021-04-20 23:55:00|13292.4|13286.4|13294.6|13288.6|13294.6|13290.3|13291.1|13286.3|132
1618963200000|2021-04-21 00:00:00|13294.5|13288.5|13293|13290|13296.4|13292.1|13292.9|13288.4|153
1618963500000|2021-04-21 00:05:00|13293.1|13290.1|13291.8|13288.8|13294.9|13290.5|13291.6|13286.9|118
1618963800000|2021-04-21 00:10:00|13291.9|13288.9|13289.7|13286.7|13293.5|13289|13289.6|13285.4|139
1618964100000|2021-04-21 00:15:00|13289.6|13286.6|13286|13283|13290.7|13286.6|13285.5|13281.6|226
1618964400000|2021-04-21 00:20:00|13286.1|13283.1|13287.9|13284.9|13290.2|13285.9|13284.8|13280.6|183
1618964700000|2021-04-21 00:25:00|13288|13285|13286.6|13283.6|13288.3|13285.3|13286.5|13283.5|87
1618965000000|2021-04-21 00:30:00|13286.5|13283.5|13284.8|13281.8|13287.7|13283.7|13284.8|13281.7|81
1618965300000|2021-04-21 00:35:00|13284.7|13281.7|13283.5|13280.5|13287|13282.5|13283.1|13278.7|129
1618965600000|2021-04-21 00:40:00|13283.4|13280.4|13285.6|13282.6|13286.4|13282.6|13282.2|13277.8|147
1618965900000|2021-04-21 00:45:00|13285.5|13282.5|13285.9|13282.9|13286.8|13283|13284.7|13280.6|174
1618966200000|2021-04-21 00:50:00|13286|13283|13293.7|13290.7|13294.8|13290.8|13286|13283|226
1618966500000|2021-04-21 00:55:00|13293.6|13290.6|13295.6|13292.6|13297.3|13292.8|13292.9|13289.1|160
1618966800000|2021-04-21 01:00:00|13295.7|13292.7|13293.6|13287.6|13298.1|13293.9|13292|13287.5|197
1618967100000|2021-04-21 01:05:00|13293.5|13287.5|13290.6|13287.6|13293.5|13289.1|13290.6|13286.3|143
1618967400000|2021-04-21 01:10:00|13290.7|13287.7|13292.9|13286.9|13293.3|13289.3|13290.3|13285.7|156
1618967700000|2021-04-21 01:15:00|13293|13287|13291.8|13288.8|13294.6|13289.4|13290.8|13286.6|234
1618968000000|2021-04-21 01:20:00|13291.9|13288.9|13286.4|13283.4|13291.9|13288.9|13286.4|13281.9|163
1618968300000|2021-04-21 01:25:00|13288|13282|13290.1|13287.1|13293.8|13289.3|13286.6|13281.9|187
1618968600000|2021-04-21 01:30:00|13290.2|13287.2|13290.6|13284.6|13293.4|13289.4|13289.6|13284.6|206
1618968900000|2021-04-21 01:35:00|13288.9|13285.9|13284.9|13281.9|13290.3|13286.6|13284.7|13281.6|191
1618969200000|2021-04-21 01:40:00|13284.8|13281.8|13283.5|13280.5|13286.3|13282.2|13283|13278.6|260
1618969500000|2021-04-21 01:45:00|13283.4|13280.4|13283.7|13280.7|13287|13282.9|13283|13279.1|219
1618969800000|2021-04-21 01:50:00|13283.8|13280.8|13285.7|13282.7|13286.3|13282.9|13283.1|13280.1|150
1618970100000|2021-04-21 01:55:00|13285.6|13282.6|13289.2|13286.2|13290|13286.2|13285.6|13282.6|216
1618970400000|2021-04-21 02:00:00|13289.3|13286.3|13289.6|13286.6|13292.7|13288.6|13289.3|13285.6|181
1618970700000|2021-04-21 02:05:00|13289.9|13286.9|13289|13286|13290.6|13287.6|13287.9|13283.8|187
1618971000000|2021-04-21 02:10:00|13289.1|13286.1|13288.4|13285.4|13290.2|13286.7|13288|13284.1|181
1618971300000|2021-04-21 02:15:00|13288.5|13285.5|13288.1|13285.1|13290.1|13285.7|13287.5|13283.1|114
1618971600000|2021-04-21 02:20:00|13288.2|13285.2|13292.6|13286.6|13292.8|13288.2|13288.1|13284.3|132
1618971900000|2021-04-21 02:25:00|13291.2|13288.2|13295|13292|13296.2|13292.1|13291.1|13287.3|156
1618972200000|2021-04-21 02:30:00|13295.1|13292.1|13293.2|13290.2|13295.4|13292.2|13292.8|13289.3|163
1618972500000|2021-04-21 02:35:00|13293.3|13290.3|13294.8|13291.8|13295.9|13292|13291.7|13288.5|167
1618972800000|2021-04-21 02:40:00|13294.7|13291.7|13296.2|13290.2|13298.4|13294|13293.9|13289.4|208
1618973100000|2021-04-21 02:45:00|13296.1|13290.1|13292.3|13289.3|13296.2|13291.8|13291.8|13287.4|198
1618973400000|2021-04-21 02:50:00|13292.2|13289.2|13291.1|13288.1|13293|13289.3|13290.5|13286.6|163
1618973700000|2021-04-21 02:55:00|13291|13288|13290.4|13287.4|13291.2|13288.2|13289.9|13286.9|184
1618974000000|2021-04-21 03:00:00|13290.6|13287.6|13290.8|13287.8|13293.3|13288.8|13290.4|13286.4|139
1618974300000|2021-04-21 03:05:00|13290.9|13287.9|13290.2|13287.2|13292.7|13288.4|13290|13286.5|96
1618974600000|2021-04-21 03:10:00|13290.1|13287.1|13290.6|13287.6|13290.9|13287.9|13289.7|13286.7|97
1618974900000|2021-04-21 03:15:00|13290.7|13287.7|13290.7|13287.7|13290.9|13287.9|13290.2|13287.2|99
1618975200000|2021-04-21 03:20:00|13290.6|13287.6|13292.8|13289.8|13294.1|13290.2|13290.1|13286.9|127
1618975500000|2021-04-21 03:25:00|13292.9|13289.9|13291.1|13288.1|13293.2|13290.2|13290.9|13286.4|177
1618975800000|2021-04-21 03:30:00|13291|13288|13290.6|13287.6|13291.9|13288|13289.7|13285.8|128
1618976100000|2021-04-21 03:35:00|13290.5|13287.5|13293.1|13290.1|13294.4|13290.2|13290.5|13287.5|129
1618976400000|2021-04-21 03:40:00|13293|13290|13293.9|13290.9|13296|13291.8|13292.4|13289.4|149
1618976700000|2021-04-21 03:45:00|13294|13291|13296.1|13293.1|13297.3|13293.1|13292.9|13288.6|120
1618977000000|2021-04-21 03:50:00|13296.2|13293.2|13293.8|13290.8|13298.1|13294.1|13293.7|13289.7|143
1618977300000|2021-04-21 03:55:00|13293.9|13290.9|13293.3|13290.3|13295.6|13291|13293.2|13289.5|111
1618977600000|2021-04-21 04:00:00|13293.4|13290.4|13292.1|13289.1|13294.1|13291.1|13292|13287.5|171
1618977900000|2021-04-21 04:05:00|13292.2|13289.2|13293.2|13290.2|13293.3|13290.3|13291.9|13288.9|124
1618978200000|2021-04-21 04:10:00|13293.3|13290.3|13294|13291|13295.4|13291.7|13293.3|13289.4|131
1618978500000|2021-04-21 04:15:00|13293.9|13290.9|13294.1|13291.1|13294.9|13291.9|13293.9|13290.9|169
1618978800000|2021-04-21 04:20:00|13294|13291|13294.4|13291.4|13295.1|13292.1|13293.9|13290.9|71
1618979100000|2021-04-21 04:25:00|13294.3|13291.3|13297|13294|13297.4|13294|13294.2|13291.2|82
1618979400000|2021-04-21 04:30:00|13296.9|13293.9|13296.4|13293.4|13297.7|13294|13295.7|13291.6|171
1618979700000|2021-04-21 04:35:00|13296.5|13293.5|13298.8|13295.8|13301.5|13297|13296.5|13293.5|167
1618980000000|2021-04-21 04:40:00|13298.9|13295.9|13300.3|13297.3|13301|13297.3|13298.8|13294.9|140
1618980300000|2021-04-21 04:45:00|13300.2|13297.2|13299.7|13296.7|13301.1|13298.1|13299.6|13296.6|96
1618980600000|2021-04-21 04:50:00|13299.6|13296.6|13296.9|13293.9|13299.6|13296.6|13296.8|13292.8|93
1618980900000|2021-04-21 04:55:00|13297|13294|13297.7|13294.7|13298|13295|13296.6|13293.6|107
1618981200000|2021-04-21 05:00:00|13297.8|13294.8|13296.1|13293.1|13299.1|13295.2|13296|13292.9|143
1618981500000|2021-04-21 05:05:00|13296.2|13293.2|13299|13296|13301.3|13297.2|13296.1|13293.1|161
1618981800000|2021-04-21 05:10:00|13298.8|13295.8|13298.2|13295.2|13299.2|13296.2|13297.7|13294.7|160
1618982100000|2021-04-21 05:15:00|13298.1|13295.1|13297|13294|13300.2|13295.9|13296.8|13293.8|124
1618982400000|2021-04-21 05:20:00|13296.9|13293.9|13294.9|13291.9|13297.1|13294.1|13294.5|13290.6|114
1618982700000|2021-04-21 05:25:00|13295|13292|13291.9|13288.9|13295.9|13292|13291.9|13288.9|122
1618983000000|2021-04-21 05:30:00|13291.8|13288.8|13291.5|13288.5|13292.4|13289.4|13290.8|13287.8|128
1618983300000|2021-04-21 05:35:00|13291.6|13288.6|13290.3|13287.3|13293.4|13289.5|13290.2|13286.6|159
1618983600000|2021-04-21 05:40:00|13290.4|13287.4|13291.2|13288.2|13293.3|13289.4|13290.1|13287.1|120
1618983900000|2021-04-21 05:45:00|13291.1|13288.1|13290.7|13287.7|13294.3|13289.8|13290.2|13286.6|115
1618984200000|2021-04-21 05:50:00|13290.6|13287.6|13291.2|13288.2|13292.6|13288.3|13289.6|13286.6|157
1618984500000|2021-04-21 05:55:00|13291.1|13288.1|13293.5|13290.5|13296.5|13292|13290.1|13285.4|485
1618984800000|2021-04-21 06:00:00|13293.6|13290.6|13292.3|13289.3|13296.4|13291.9|13291.9|13287.4|380
1618985100000|2021-04-21 06:05:00|13292.2|13289.2|13289.3|13286.3|13292.4|13289.3|13287.4|13283.1|299
1618985400000|2021-04-21 06:10:00|13289.2|13286.2|13286.2|13283.2|13289.6|13286.3|13285.7|13282.7|224
1618985700000|2021-04-21 06:15:00|13286.1|13283.1|13286.2|13283.2|13289.1|13285|13285.8|13282.3|192
1618986000000|2021-04-21 06:20:00|13286.3|13283.3|13286.2|13283.2|13290|13285.4|13285.8|13282.8|169
1618986300000|2021-04-21 06:25:00|13286.1|13283.1|13288|13285|13290.5|13285.7|13286.1|13282.3|229
1618986600000|2021-04-21 06:30:00|13287.6|13284.6|13288.3|13282.3|13289|13284.6|13286.3|13281.8|150
1618986900000|2021-04-21 06:35:00|13288.2|13282.2|13284|13281|13288.5|13284.2|13283.9|13279.5|151
1618987200000|2021-04-21 06:40:00|13283.9|13280.9|13285.2|13282.2|13285.2|13282.2|13283.1|13278.7|208
1618987500000|2021-04-21 06:45:00|13285.3|13282.3|13287.6|13284.6|13290.2|13285.8|13284.8|13281.8|214
1618987800000|2021-04-21 06:50:00|13287.7|13284.7|13288.8|13285.8|13291.4|13287|13287.1|13283.4|217
1618988100000|2021-04-21 06:55:00|13288.9|13285.9|13289.5|13286.5|13291|13288|13288.1|13285.1|217
1618988400000|2021-04-21 07:00:00|13289.6|13286.6|13294.1|13291.1|13295.5|13291.2|13289|13286|300
1618988700000|2021-04-21 07:05:00|13294.2|13291.2|13289.1|13286.1|13295.1|13291.9|13289|13286|232
1618989000000|2021-04-21 07:10:00|13289.2|13286.2|13288.6|13285.6|13292|13287.5|13287.8|13284.8|244
1618989300000|2021-04-21 07:15:00|13288.7|13285.7|13291.5|13288.5|13291.9|13288.9|13288.3|13285.3|184
1618989600000|2021-04-21 07:20:00|13291.6|13288.6|13293.4|13290.4|13293.5|13290.5|13290.3|13285.9|233
1618989900000|2021-04-21 07:25:00|13293.5|13290.5|13295.5|13292.5|13297.8|13293.2|13293.4|13289.4|221
1618990200000|2021-04-21 07:30:00|13295.2|13292.2|13293.3|13290.3|13295.3|13292.2|13292.3|13287.9|267
1618990500000|2021-04-21 07:35:00|13293.4|13290.4|13297.9|13294.9|13300.2|13295.8|13293.3|13290.3|252
1618990800000|2021-04-21 07:40:00|13297.8|13294.8|13298.7|13295.7|13302.3|13297.8|13297|13292.7|336
1618991100000|2021-04-21 07:45:00|13298.8|13295.8|13299.3|13296.3|13301.5|13297.5|13298.8|13294.4|234
1618991400000|2021-04-21 07:50:00|13299.4|13296.4|13298.1|13295.1|13299.4|13296.4|13297.4|13293.2|188
1618991700000|2021-04-21 07:55:00|13298|13295|13295.7|13292.7|13300.3|13295.8|13295.5|13292.5|243
1618992000000|2021-04-21 08:00:00|13295.8|13292.8|13294.9|13291.9|13296.6|13293|13294.8|13290.4|175
1618992300000|2021-04-21 08:05:00|13295|13292|13297.1|13294.1|13298.3|13294.1|13294.9|13291.6|175
1618992600000|2021-04-21 08:10:00|13297.2|13294.2|13296.2|13293.2|13300.1|13295.7|13295.8|13291.5|190
1618992900000|2021-04-21 08:15:00|13296.1|13293.1|13295|13292|13297.8|13293.5|13294.9|13291.6|236
1618993200000|2021-04-21 08:20:00|13295.1|13292.1|13296.2|13293.2|13297|13294|13294.7|13291.7|197
1618993500000|2021-04-21 08:25:00|13296.3|13293.3|13296|13293|13299.5|13295.3|13295.6|13292.6|187
1618993800000|2021-04-21 08:30:00|13295.8|13292.8|13295.9|13292.9|13297.5|13293.1|13294.6|13291.5|150
1618994100000|2021-04-21 08:35:00|13295.8|13292.8|13297.5|13294.5|13298.2|13295|13295.7|13291.8|218
1618994400000|2021-04-21 08:40:00|13297.4|13294.4|13298.6|13295.6|13298.9|13295.9|13296.8|13293.8|200
1618994700000|2021-04-21 08:45:00|13298.7|13295.7|13299|13296|13299.6|13296.6|13297.6|13294.6|170
1618995000000|2021-04-21 08:50:00|13299.1|13296.1|13299|13296|13300.7|13297.7|13298.2|13295.2|177
1618995300000|2021-04-21 08:55:00|13299.1|13296.1|13303.6|13300.6|13304.9|13301.9|13299.1|13296.1|218
1618995600000|2021-04-21 09:00:00|13303.7|13300.7|13304.7|13301.7|13304.9|13301.9|13302.8|13299.8|141
1618995900000|2021-04-21 09:05:00|13304.8|13301.8|13303.8|13300.8|13305.5|13302.3|13303.5|13299.4|123
1618996200000|2021-04-21 09:10:00|13303.7|13300.7|13303.5|13300.5|13305.4|13300.9|13302.8|13298.7|126
1618996500000|2021-04-21 09:15:00|13303.6|13300.6|13304.8|13301.8|13305.8|13302.8|13302.8|13299.8|189
1618996800000|2021-04-21 09:20:00|13304.6|13301.6|13303.9|13300.9|13305.4|13301.7|13302.8|13299.2|156
1618997100000|2021-04-21 09:25:00|13304|13301|13304.6|13301.6|13306.4|13301.9|13303.6|13299.1|198
1618997400000|2021-04-21 09:30:00|13304.7|13301.7|13308.9|13305.9|13309.3|13305.9|13304.2|13300.4|214
1618997700000|2021-04-21 09:35:00|13310.4|13304.4|13310.5|13307.5|13311.1|13308|13308.7|13304.4|247
1618998000000|2021-04-21 09:40:00|13310.3|13307.3|13309.3|13306.3|13310.6|13307.6|13309.3|13306.3|136
1618998300000|2021-04-21 09:45:00|13309.4|13306.4|13309.2|13306.2|13310.1|13307.1|13309.1|13306.1|162
1618998600000|2021-04-21 09:50:00|13309.1|13306.1|13308.6|13305.6|13309.2|13306.2|13307.2|13304.2|151
1618998900000|2021-04-21 09:55:00|13308.7|13305.7|13304.8|13301.8|13309.4|13306.2|13304.4|13300.5|291
1618999200000|2021-04-21 10:00:00|13304.9|13301.9|13305.9|13302.9|13305.9|13302.9|13303.8|13299.5|221
1618999500000|2021-04-21 10:05:00|13306|13303|13302.9|13299.9|13306|13303|13301.2|13297.6|217
1618999800000|2021-04-21 10:10:00|13302.8|13299.8|13302.4|13299.4|13305.2|13300.8|13301.8|13297.9|198
1619000100000|2021-04-21 10:15:00|13302.7|13299.7|13303.9|13300.9|13305.1|13301.4|13301.9|13297.7|197
1619000400000|2021-04-21 10:20:00|13303.8|13300.8|13307.8|13301.8|13308.1|13304|13303.8|13299.5|214
1619000700000|2021-04-21 10:25:00|13307.7|13301.7|13306.5|13303.5|13308.2|13304|13305.6|13301.4|208
1619001000000|2021-04-21 10:30:00|13306.4|13303.4|13304.3|13301.3|13306.7|13303.7|13302.4|13298.7|204
1619001300000|2021-04-21 10:35:00|13304.8|13301.8|13303.4|13300.4|13305.5|13302.5|13302.2|13298.4|236
1619001600000|2021-04-21 10:40:00|13303.6|13300.6|13303.5|13300.5|13306.2|13302.3|13303.1|13299.6|192
1619001900000|2021-04-21 10:45:00|13303.6|13300.6|13304.2|13301.2|13307.5|13303.5|13303.4|13300.4|183
1619002200000|2021-04-21 10:50:00|13304.3|13301.3|13302.5|13299.5|13305.1|13302.1|13302.3|13299.3|150
1619002500000|2021-04-21 10:55:00|13302.7|13299.7|13302.4|13299.4|13302.9|13299.9|13301.9|13298.9|112
1619002800000|2021-04-21 11:00:00|13302.5|13299.5|13302.6|13299.6|13304|13300|13301.8|13297.8|133
1619003100000|2021-04-21 11:05:00|13302.5|13299.5|13303.2|13300.2|13305.3|13300.9|13302.3|13299.1|147
1619003400000|2021-04-21 11:10:00|13303.3|13300.3|13302.3|13299.3|13304.2|13300.3|13301.8|13297.7|237
1619003700000|2021-04-21 11:15:00|13302.4|13299.4|13302.9|13299.9|13304.8|13300.3|13302.2|13298.4|280
1619004000000|2021-04-21 11:20:00|13303|13300|13303.3|13300.3|13304.3|13300.4|13302.1|13298|183
1619004300000|2021-04-21 11:25:00|13303.4|13300.4|13303.1|13300.1|13305.1|13300.8|13302.5|13298.4|117
1619004600000|2021-04-21 11:30:00|13303.2|13300.2|13302.9|13299.9|13304.3|13300.2|13301.3|13297.9|156
1619004900000|2021-04-21 11:35:00|13303|13300|13301.7|13298.7|13305.4|13300.9|13301|13298|140
1619005200000|2021-04-21 11:40:00|13301.6|13298.6|13302.4|13299.4|13303.7|13299.4|13300.3|13296.5|139
1619005500000|2021-04-21 11:45:00|13302.3|13299.3|13303.1|13300.1|13304.3|13300.1|13301.3|13297.1|154
1619005800000|2021-04-21 11:50:00|13303.4|13300.4|13301.1|13298.1|13303.8|13300.8|13301|13296.6|155
1619006100000|2021-04-21 11:55:00|13301|13298|13302|13299|13304.3|13300|13301|13297.3|140
1619006400000|2021-04-21 12:00:00|13302.1|13299.1|13305|13299|13305.1|13300.7|13300.7|13297.7|233
1619006700000|2021-04-21 12:05:00|13303.4|13300.4|13302.7|13299.7|13305.3|13302|13302.4|13297.8|175
1619007000000|2021-04-21 12:10:00|13302.9|13299.9|13303.2|13300.2|13306.1|13301.6|13302.1|13298.5|191
1619007300000|2021-04-21 12:15:00|13303.1|13300.1|13305.7|13299.7|13306.1|13301.9|13302|13298.1|234
1619007600000|2021-04-21 12:20:00|13305.8|13299.8|13303.3|13300.3|13307.4|13302.9|13302.5|13298.8|230
1619007900000|2021-04-21 12:25:00|13303.4|13300.4|13302.9|13299.9|13304.5|13300.5|13302.9|13298.4|70
1619008200000|2021-04-21 12:30:00|13303|13300|13302.4|13299.4|13304.1|13300.1|13301.9|13297.3|161
1619008500000|2021-04-21 12:35:00|13302.5|13299.5|13305|13302|13306.7|13302.2|13301.7|13297.1|217
1619008800000|2021-04-21 12:40:00|13304.9|13301.9|13301.1|13298.1|13305.2|13302|13300.8|13297|150
1619009100000|2021-04-21 12:45:00|13301.2|13298.2|13301.8|13298.8|13304|13299.5|13300.3|13296.2|158
1619009400000|2021-04-21 12:50:00|13301.9|13298.9|13305.1|13302.1|13305.8|13302.1|13301.8|13298.8|171
1619009700000|2021-04-21 12:55:00|13305.2|13302.2|13303.3|13300.3|13306.8|13302.5|13302.9|13298.5|175
1619010000000|2021-04-21 13:00:00|13303.4|13300.4|13304.5|13301.5|13306.2|13302.5|13302.6|13298.2|264
1619010300000|2021-04-21 13:05:00|13304.4|13301.4|13307.4|13304.4|13308.3|13304.9|13304.2|13299.6|201
1619010600000|2021-04-21 13:10:00|13307.5|13304.5|13309.9|13306.9|13312.5|13308.1|13307.5|13304.5|223
1619010900000|2021-04-21 13:15:00|13310|13307|13308.5|13305.5|13310.4|13307|13307.7|13304.2|171
1619011200000|2021-04-21 13:20:00|13308.4|13305.4|13308.8|13305.8|13309|13306|13306.4|13301.9|241
1619011500000|2021-04-21 13:25:00|13308.7|13305.7|13312|13309|13312.1|13309.1|13308.7|13305.5|139
1619011800000|2021-04-21 13:30:00|13312.1|13309.1|13313.5|13307.5|13314.6|13310.2|13310.4|13305.8|204
1619012100000|2021-04-21 13:35:00|13313.4|13307.4|13312|13309|13315.5|13311|13310.6|13306.5|243
1619012400000|2021-04-21 13:40:00|13312.1|13309.1|13310|13307|13314.4|13310.3|13309.9|13305.5|262
1619012700000|2021-04-21 13:45:00|13309.9|13306.9|13308|13302|13311.4|13307|13306.1|13301.8|233
1619013000000|2021-04-21 13:50:00|13308.1|13302.1|13305.9|13302.9|13308.8|13304.2|13304.9|13299.4|350
1619013300000|2021-04-21 13:55:00|13306|13303|13303.2|13300.2|13306.8|13303|13303.1|13299|181
1619013600000|2021-04-21 14:00:00|13302.6|13299.6|13300.7|13297.7|13303.8|13299.6|13299.1|13294.4|234
1619013900000|2021-04-21 14:05:00|13300.8|13297.8|13302.4|13296.4|13304.8|13300.3|13300.4|13296.4|277
1619014200000|2021-04-21 14:10:00|13302.3|13296.3|13302.6|13299.6|13305.5|13301|13300.3|13295.8|299
1619014500000|2021-04-21 14:15:00|13302.5|13299.5|13302.2|13296.2|13305.9|13301.8|13300.8|13296.2|332
1619014800000|2021-04-21 14:20:00|13302.3|13296.3|13295.6|13289.6|13302.9|13298.2|13294|13289.6|285
1619015100000|2021-04-21 14:25:00|13295.5|13289.5|13293.3|13287.3|13295.8|13291.2|13291.6|13286.9|340
1619015400000|2021-04-21 14:30:00|13293.4|13287.4|13295.4|13292.4|13298.9|13294.3|13291.8|13287.2|316
1619015700000|2021-04-21 14:35:00|13295.3|13292.3|13292.3|13286.3|13296.9|13292.8|13290.7|13285.5|336
1619016000000|2021-04-21 14:40:00|13292.2|13286.2|13289|13286|13292.4|13287.9|13288.7|13284.5|275
1619016300000|2021-04-21 14:45:00|13288.8|13285.8|13286.1|13283.1|13290|13286.2|13285.9|13282.4|237
1619016600000|2021-04-21 14:50:00|13286|13283|13286.5|13283.5|13290.7|13286|13285.9|13282|298
1619016900000|2021-04-21 14:55:00|13286.4|13283.4|13285.1|13282.1|13288.7|13284.3|13284.7|13280.6|275
1619017200000|2021-04-21 15:00:00|13285|13282|13286.3|13283.3|13287.5|13283.4|13284.1|13279.6|226
1619017500000|2021-04-21 15:05:00|13286.4|13283.4|13286.2|13283.2|13288.9|13284.5|13286|13281.5|164
1619017800000|2021-04-21 15:10:00|13286.3|13283.3|13284.2|13281.2|13288.6|13283.4|13283.8|13279.4|137
1619018100000|2021-04-21 15:15:00|13284.1|13281.1|13284.1|13281.1|13287.1|13282.5|13283.9|13279.4|135
1619018400000|2021-04-21 15:20:00|13285.7|13279.7|13284.3|13281.3|13286.2|13281.7|13284|13279.6|126
1619018700000|2021-04-21 15:25:00|13284.2|13281.2|13285|13282|13286.6|13282.3|13284.1|13279.6|110
1619019000000|2021-04-21 15:30:00|13285.1|13282.1|13284.7|13281.7|13286.8|13282.4|13284.2|13279.7|224
1619019300000|2021-04-21 15:35:00|13284.6|13281.6|13285.5|13279.5|13286|13281.7|13283.9|13279.4|146
1619019600000|2021-04-21 15:40:00|13284.1|13281.1|13284.2|13281.2|13285.7|13281.5|13283.9|13279.5|152
1619019900000|2021-04-21 15:45:00|13284.1|13281.1|13284.2|13281.2|13285.9|13281.4|13283.5|13279.5|181
1619020200000|2021-04-21 15:50:00|13284.1|13281.1|13284.7|13281.7|13286.6|13282.2|13284.1|13280|157
1619020500000|2021-04-21 15:55:00|13284.8|13281.8|13285.2|13282.2|13286.7|13282.4|13284.1|13279.6|177
1619020800000|2021-04-21 16:00:00|13286.7|13280.7|13287|13281|13287.4|13283.3|13285.2|13280.6|167
1619021100000|2021-04-21 16:05:00|13287.1|13281.1|13286.7|13280.7|13287.9|13283.2|13284.8|13280.6|187
1619021400000|2021-04-21 16:10:00|13286.8|13280.8|13289.9|13283.9|13290.2|13285.5|13285.2|13280.7|200
1619021700000|2021-04-21 16:15:00|13290|13284|13290.9|13284.9|13292|13287.3|13288.7|13284|215
1619022000000|2021-04-21 16:20:00|13290.7|13284.7|13289.9|13286.9|13291.1|13286.9|13289|13284.5|139
1619022300000|2021-04-21 16:25:00|13289.8|13286.8|13289.9|13286.9|13290.1|13287.1|13289.5|13286.5|129
1619022600000|2021-04-21 16:30:00|13289.8|13286.8|13289.1|13286.1|13291.4|13286.9|13288.6|13284.3|147
1619022900000|2021-04-21 16:35:00|13289|13286|13289.3|13286.3|13290.2|13286.4|13288.5|13284.1|145
1619023200000|2021-04-21 16:40:00|13289.4|13286.4|13288|13285|13289.8|13286.4|13287.5|13282.8|164
1619023500000|2021-04-21 16:45:00|13287.9|13284.9|13286.8|13283.8|13289.3|13285|13286.8|13282.2|154
1619023800000|2021-04-21 16:50:00|13286.9|13283.9|13287.1|13284.1|13288.8|13284.3|13286.3|13281.7|176
1619024100000|2021-04-21 16:55:00|13287.2|13284.2|13288.5|13285.5|13290|13285.9|13287.1|13282.5|130
1619024400000|2021-04-21 17:00:00|13288.6|13285.6|13287.8|13284.8|13290.1|13285.7|13287.2|13282.5|262
1619024700000|2021-04-21 17:05:00|13287.7|13284.7|13285.6|13282.6|13289.7|13285.2|13285.4|13280.8|195
1619025000000|2021-04-21 17:10:00|13285.5|13282.5|13285.9|13282.9|13287.6|13283.2|13285.1|13280.4|206
1619025300000|2021-04-21 17:15:00|13285.8|13282.8|13286.7|13283.7|13288.6|13284|13285.8|13282.2|161
1619025600000|2021-04-21 17:20:00|13286.8|13283.8|13286.2|13283.2|13288.1|13284|13286.2|13281.7|144
1619025900000|2021-04-21 17:25:00|13286.4|13283.4|13287|13284|13288.5|13284|13285.7|13281|173
1619026200000|2021-04-21 17:30:00|13286.9|13283.9|13286.3|13283.3|13288.3|13283.9|13285.9|13281.7|165
1619026500000|2021-04-21 17:35:00|13286.4|13283.4|13286.6|13283.6|13288.4|13283.8|13286.2|13281.8|160
1619026800000|2021-04-21 17:40:00|13286.5|13283.5|13286.7|13283.7|13288.3|13284|13286.2|13281.6|127
1619027100000|2021-04-21 17:45:00|13286.8|13283.8|13285.8|13282.8|13288.5|13284|13285.5|13281|154
1619027400000|2021-04-21 17:50:00|13285.9|13282.9|13286.3|13283.3|13287.8|13283.5|13285.8|13281.4|159
1619027700000|2021-04-21 17:55:00|13286.4|13283.4|13289|13283|13289.1|13284.8|13285.5|13281.1|152
1619028000000|2021-04-21 18:00:00|13289.1|13283.1|13289.9|13286.9|13291.6|13287.1|13287.3|13282.8|284
1619028300000|2021-04-21 18:05:00|13290|13287|13289.9|13286.9|13291.5|13287.1|13289.4|13285.1|137
1619028600000|2021-04-21 18:10:00|13289.8|13286.8|13291.1|13288.1|13292.7|13288.2|13289.8|13285.8|153
1619028900000|2021-04-21 18:15:00|13291.2|13288.2|13291|13288|13292.8|13288.3|13290.8|13286.1|143
1619029200000|2021-04-21 18:20:00|13291.1|13288.1|13291.3|13288.3|13292.9|13288.4|13290.9|13286.2|130
1619029500000|2021-04-21 18:25:00|13291.4|13288.4|13291.2|13288.2|13292.9|13288.4|13291|13286.2|123
1619029800000|2021-04-21 18:30:00|13291.3|13288.3|13292.9|13286.9|13293|13288.5|13290.9|13286.2|144
1619030100000|2021-04-21 18:35:00|13293|13287|13291.3|13288.3|13293|13288.5|13291.1|13286.9|70
1619030400000|2021-04-21 18:40:00|13291.2|13288.2|13293.3|13290.3|13295.1|13290.6|13291.1|13286.4|183
1619030700000|2021-04-21 18:45:00|13293.4|13290.4|13293.8|13290.8|13295.8|13291.3|13292.9|13288.5|208
1619031000000|2021-04-21 18:50:00|13294|13291|13291.9|13288.9|13295.8|13291.3|13291.8|13287.7|121
1619031300000|2021-04-21 18:55:00|13292|13289|13291.7|13288.7|13293.2|13289.2|13290.9|13286.5|149
1619031600000|2021-04-21 19:00:00|13291.9|13288.9|13293.9|13287.9|13294.2|13289.9|13291.7|13287.6|147
1619031900000|2021-04-21 19:05:00|13293.8|13287.8|13292.4|13289.4|13294|13289.6|13292.1|13287.6|93
1619032200000|2021-04-21 19:10:00|13292.5|13289.5|13291.3|13288.3|13293.9|13289.5|13291.3|13286.8|72
1619032500000|2021-04-21 19:15:00|13291.2|13288.2|13292|13289|13293.7|13289.2|13291.2|13286.7|110
1619032800000|2021-04-21 19:20:00|13291.9|13288.9|13291.7|13288.7|13293.4|13289.1|13291.6|13287.1|85
1619033100000|2021-04-21 19:25:00|13291.6|13288.6|13292.5|13286.5|13292.8|13288.7|13290.9|13286.2|163
1619033400000|2021-04-21 19:30:00|13292.4|13286.4|13290.5|13284.5|13292.4|13288.2|13289.1|13284.2|154
1619033700000|2021-04-21 19:35:00|13290.7|13284.7|13289.1|13286.1|13291|13286.4|13288.9|13284.2|175
1619034000000|2021-04-21 19:40:00|13289|13286|13289.9|13286.9|13291.4|13286.9|13289|13284.5|195
1619034300000|2021-04-21 19:45:00|13290|13287|13290.6|13287.6|13292.6|13288|13289.8|13285.2|154
1619034600000|2021-04-21 19:50:00|13290.5|13287.5|13289.9|13286.9|13292.6|13288.1|13289.8|13285.6|173
1619034900000|2021-04-21 19:55:00|13291.5|13285.5|13290.7|13284.7|13291.7|13287|13289.2|13284.6|140
1619035200000|2021-04-21 20:00:00|13290.8|13284.8|13289.4|13283.4|13291.4|13286.6|13289.1|13283.4|151
1619035500000|2021-04-21 20:05:00|13289.3|13283.3|13288|13285|13289.9|13285.1|13287.8|13283.3|54
1619035800000|2021-04-21 20:10:00|13288.1|13285.1|13289.3|13283.3|13290.4|13285.8|13288|13283.2|101
1619036100000|2021-04-21 20:15:00|13289.4|13283.4|13290.2|13284.2|13290.5|13284.5|13289.1|13283.1|122
1619036400000|2021-04-21 20:20:00|13290.6|13284.6|13290.2|13284.2|13290.8|13284.8|13289.8|13283.8|112
1619036700000|2021-04-21 20:25:00|13290.3|13284.3|13290.6|13284.6|13291.1|13285.1|13290.3|13284.3|75
1619037000000|2021-04-21 20:30:00|13290.5|13284.5|13291.2|13285.2|13291.3|13285.3|13290.5|13284.5|80
1619037300000|2021-04-21 20:35:00|13291.3|13285.3|13291.5|13285.5|13291.8|13285.8|13291.1|13285.1|67
1619037600000|2021-04-21 20:40:00|13291.3|13285.3|13291.2|13285.2|13291.5|13285.5|13290.3|13284.3|71
1619037900000|2021-04-21 20:45:00|13292.3|13286.3|13291.5|13285.5|13292.3|13286.3|13290.5|13284.5|148
1619038200000|2021-04-21 20:50:00|13291.4|13285.4|13291.7|13285.7|13292.2|13286.2|13290.8|13284.8|166
1619038500000|2021-04-21 20:55:00|13291.4|13285.4|13293.7|13286.8|13293.7|13286.8|13289.2|13283.2|205
1619038800000|2021-04-21 21:00:00|13294.5|13286.3|13295.5|13286.7|13295.9|13287.4|13294|13285.9|41
1619039100000|2021-04-21 21:05:00|13294.6|13287.3|13296.3|13287.4|13297.4|13288.5|13294.5|13284.1|87
1619039400000|2021-04-21 21:10:00|13295.2|13287.8|13295.1|13286.5|13297.6|13288.5|13294.5|13283.1|87
1619039700000|2021-04-21 21:15:00|13296|13287.1|13296.9|13284.8|13297.7|13288.6|13294.4|13283.6|71
1619040000000|2021-04-21 21:20:00|13295.8|13286.5|13293|13284.1|13296.9|13288.5|13292.9|13283.4|111
1619040300000|2021-04-21 21:25:00|13292.8|13284.2|13291.5|13285.5|13293.7|13285.5|13291.5|13282.2|125
1619040600000|2021-04-21 21:30:00|13292.6|13282.7|13290.9|13283.8|13294.3|13285.5|13290.4|13281|208
1619040900000|2021-04-21 21:35:00|13291|13284|13291.1|13283.9|13291.3|13284.7|13290.5|13283.3|228
1619041200000|2021-04-21 21:40:00|13290.9|13283.5|13290.7|13284.4|13291.8|13284.7|13290.5|13282|141
1619041500000|2021-04-21 21:45:00|13290.8|13284.5|13292|13283.5|13292.1|13285.4|13290.6|13282.8|178
1619041800000|2021-04-21 21:50:00|13291.8|13284.5|13290.6|13284.4|13292.9|13285.1|13290.1|13282.8|107
1619042100000|2021-04-21 21:55:00|13290.7|13284.2|13291.4|13284|13291.7|13284.6|13290.5|13283.6|142
1619042400000|2021-04-21 22:00:00|13291.5|13284.3|13290.7|13284.3|13293.4|13284.8|13290.3|13281.6|227
1619042700000|2021-04-21 22:05:00|13290.6|13284.4|13290.6|13284.3|13291.1|13285.1|13290.4|13284.3|249
1619043000000|2021-04-21 22:10:00|13290.9|13284.7|13291|13285|13291|13285|13290.2|13284.2|91
1619043300000|2021-04-21 22:15:00|13290.8|13284.7|13291.1|13285.1|13291.2|13285.2|13290.3|13284.3|75
1619043600000|2021-04-21 22:20:00|13290.7|13284.7|13290.8|13284.8|13291.5|13285.5|13290.5|13284.5|94
1619043900000|2021-04-21 22:25:00|13290.9|13284.9|13290.7|13284.7|13291.4|13285.4|13290.4|13284.4|106
1619044200000|2021-04-21 22:30:00|13290.8|13284.8|13289.6|13283.6|13290.8|13284.8|13288.8|13282.8|105
1619044500000|2021-04-21 22:35:00|13289.4|13283.4|13289.9|13283.7|13290.3|13284.3|13289.2|13283.2|139
1619044800000|2021-04-21 22:40:00|13289.6|13283.6|13290.2|13284.2|13291.6|13285.6|13289.5|13283.5|152
1619045100000|2021-04-21 22:45:00|13289.7|13283.7|13290.5|13284.5|13291.8|13285.8|13289.3|13283.3|168
1619045400000|2021-04-21 22:50:00|13290.4|13284.4|13290|13284|13290.7|13286|13288.9|13283.7|70
1619045700000|2021-04-21 22:55:00|13290.1|13284.1|13289.8|13283.8|13290.3|13285.4|13288.2|13283.2|111
1619046000000|2021-04-21 23:00:00|13289.7|13283.7|13289.7|13283.7|13290|13285.4|13288.2|13283.6|81
1619046300000|2021-04-21 23:05:00|13288.3|13285.3|13288.4|13285.4|13290.1|13285.5|13288.2|13283.6|72
1619046600000|2021-04-21 23:10:00|13288.3|13285.3|13288.4|13285.4|13290.2|13285.8|13288.2|13283.6|49
1619046900000|2021-04-21 23:15:00|13288.2|13285.2|13289|13283|13289.8|13285.3|13287.4|13282.9|214
1619047200000|2021-04-21 23:20:00|13289.1|13283.1|13287.5|13284.5|13289.2|13284.8|13287.5|13282.9|63
1619047500000|2021-04-21 23:25:00|13287.6|13284.6|13287|13284|13289.4|13284.7|13286.9|13282.3|103
1619047800000|2021-04-21 23:30:00|13288.6|13282.6|13287.1|13284.1|13288.9|13284.2|13286.9|13282.4|68
1619048100000|2021-04-21 23:35:00|13287.2|13284.2|13287|13284|13288.8|13284.3|13287|13282.5|63
1619048400000|2021-04-21 23:40:00|13287.2|13284.2|13287.4|13284.4|13288.9|13284.5|13287|13282.5|69
1619048700000|2021-04-21 23:45:00|13287.3|13284.3|13289.5|13286.5|13291.5|13287.1|13287.2|13282.7|130
1619049000000|2021-04-21 23:50:00|13289.3|13286.3|13287.3|13284.3|13289.8|13286.6|13286.8|13282.2|110
1619049300000|2021-04-21 23:55:00|13287.4|13284.4|13289.5|13283.5|13290.1|13285.1|13287.3|13282.9|81
1619049600000|2021-04-22 00:00:00|13289.4|13283.4|13287.2|13284.2|13289.4|13285.6|13285.9|13281.4|141
1619049900000|2021-04-22 00:05:00|13287.3|13284.3|13286.3|13283.3|13289.2|13285.5|13286|13282.9|182
1619050200000|2021-04-22 00:10:00|13286.2|13283.2|13287.1|13284.1|13287.2|13284.2|13285.7|13282.7|176
1619050500000|2021-04-22 00:15:00|13287.2|13284.2|13289.1|13286.1|13290.7|13286.3|13287|13284|101
1619050800000|2021-04-22 00:20:00|13289.2|13286.2|13288.8|13285.8|13289.3|13286.3|13288|13285|137
1619051100000|2021-04-22 00:25:00|13288.9|13285.9|13291.2|13288.2|13293.6|13289.2|13288.8|13285.5|214
1619051400000|2021-04-22 00:30:00|13291.1|13288.1|13290.3|13287.3|13292.4|13288.4|13290|13285.4|144
1619051700000|2021-04-22 00:35:00|13290.2|13287.2|13286.6|13283.6|13290.5|13287.3|13286|13281.6|172
1619052000000|2021-04-22 00:40:00|13288.1|13282.1|13284.1|13278.1|13288.1|13283.6|13282.1|13277.5|174
1619052300000|2021-04-22 00:45:00|13284|13278|13279.2|13276.2|13284.8|13280.4|13279|13275.5|169
1619052600000|2021-04-22 00:50:00|13279.1|13276.1|13280.1|13277.1|13282.2|13278.1|13277.7|13273.4|196
1619052900000|2021-04-22 00:55:00|13280.2|13277.2|13280|13277|13281.1|13277.3|13278.2|13274.9|187
1619053200000|2021-04-22 01:00:00|13280.1|13277.1|13283.3|13280.3|13285.7|13281.1|13279.7|13275.3|239
1619053500000|2021-04-22 01:05:00|13284.7|13278.7|13280.4|13277.4|13284.7|13280.3|13279.6|13275.5|199
1619053800000|2021-04-22 01:10:00|13280.5|13277.5|13284.9|13278.9|13285|13279.5|13279.8|13275.4|169
1619054100000|2021-04-22 01:15:00|13284.6|13278.6|13282.3|13279.3|13285.4|13281.1|13281.8|13277.3|247
1619054400000|2021-04-22 01:20:00|13282.4|13279.4|13281.4|13278.4|13284.1|13279.8|13281|13276.8|142
1619054700000|2021-04-22 01:25:00|13281.5|13278.5|13281.9|13278.9|13283.8|13280.2|13281|13277.7|168
1619055000000|2021-04-22 01:30:00|13281.8|13278.8|13278.8|13275.8|13282.8|13278.8|13277.8|13273.6|246
1619055300000|2021-04-22 01:35:00|13278.9|13275.9|13278.5|13275.5|13280|13276.1|13277.7|13273.9|260
1619055600000|2021-04-22 01:40:00|13278.3|13275.3|13276.8|13273.8|13278.9|13275.9|13276.4|13273.4|182
1619055900000|2021-04-22 01:45:00|13276.7|13273.7|13274.6|13271.6|13277|13274|13274.6|13271.6|198
1619056200000|2021-04-22 01:50:00|13274.5|13271.5|13274.4|13271.4|13278.1|13273.3|13274.4|13271.3|161
1619056500000|2021-04-22 01:55:00|13274.6|13271.6|13279|13276|13281.8|13277.4|13274.2|13271.2|206
1619056800000|2021-04-22 02:00:00|13279.1|13276.1|13276.7|13273.7|13279.6|13276.4|13276|13271.6|197
1619057100000|2021-04-22 02:05:00|13276.8|13273.8|13277.8|13274.8|13278.6|13274.8|13275.9|13272|154
1619057400000|2021-04-22 02:10:00|13277.9|13274.9|13275.3|13272.3|13278.3|13275.3|13275.2|13270.9|179
1619057700000|2021-04-22 02:15:00|13275.2|13272.2|13275.5|13272.5|13276.4|13273.4|13275.2|13272.2|138
1619058000000|2021-04-22 02:20:00|13275.6|13272.6|13275.7|13272.7|13277.2|13273|13274.3|13271|166
1619058300000|2021-04-22 02:25:00|13275.6|13272.6|13274.2|13271.2|13277.2|13273|13274.1|13270.3|152
1619058600000|2021-04-22 02:30:00|13274.1|13271.1|13273.8|13270.8|13275.7|13271.7|13273.2|13269.7|147
1619058900000|2021-04-22 02:35:00|13273.7|13270.7|13274.8|13271.8|13276.4|13272.4|13273.5|13270.4|189
1619059200000|2021-04-22 02:40:00|13274.7|13271.7|13275.4|13272.4|13277.2|13273.2|13274.7|13270.9|142
1619059500000|2021-04-22 02:45:00|13275.3|13272.3|13275.1|13272.1|13277.1|13272.6|13274.1|13270.9|105
1619059800000|2021-04-22 02:50:00|13275|13272|13274.9|13271.9|13275.1|13272.1|13274.1|13271.1|125
1619060100000|2021-04-22 02:55:00|13274.8|13271.8|13275|13272|13275.4|13272.4|13274.3|13271.3|128
1619060400000|2021-04-22 03:00:00|13274.9|13271.9|13275.9|13272.9|13278.3|13273.9|13274.8|13271.8|186
1619060700000|2021-04-22 03:05:00|13275.8|13272.8|13276|13273|13276.9|13273.9|13275.6|13272.6|171
1619061000000|2021-04-22 03:10:00|13275.9|13272.9|13275|13272|13277|13273.5|13274.5|13270|138
1619061300000|2021-04-22 03:15:00|13274.9|13271.9|13275.7|13272.7|13276.1|13273.1|13274.7|13271.7|156
1619061600000|2021-04-22 03:20:00|13275.8|13272.8|13275|13272|13276|13273|13274.8|13271.8|151
1619061900000|2021-04-22 03:25:00|13275.1|13272.1|13276.6|13273.6|13278.4|13274|13274.9|13270.6|140
1619062200000|2021-04-22 03:30:00|13276.7|13273.7|13279.8|13276.8|13281.2|13276.9|13276.6|13272.9|198
1619062500000|2021-04-22 03:35:00|13279.6|13276.6|13279.7|13276.7|13280.7|13277.2|13278.7|13274.7|187
1619062800000|2021-04-22 03:40:00|13279.8|13276.8|13278.9|13275.9|13281.1|13276.9|13278.6|13274.2|132
1619063100000|2021-04-22 03:45:00|13278.8|13275.8|13277.9|13274.9|13279.1|13275.8|13277.2|13273.1|104
1619063400000|2021-04-22 03:50:00|13277.8|13274.8|13276|13273|13278.8|13275|13275.8|13272.1|136
1619063700000|2021-04-22 03:55:00|13276.1|13273.1|13276.8|13273.8|13277.4|13274.4|13275.8|13272.8|132
1619064000000|2021-04-22 04:00:00|13276.7|13273.7|13276.2|13273.2|13276.7|13273.7|13276.1|13273.1|105
1619064300000|2021-04-22 04:05:00|13276.3|13273.3|13276.2|13273.2|13276.6|13273.6|13276|13273|78
1619064600000|2021-04-22 04:10:00|13276.3|13273.3|13276.8|13273.8|13278.3|13273.9|13276.1|13272.3|119
1619064900000|2021-04-22 04:15:00|13276.9|13273.9|13279.1|13276.1|13280.7|13276.4|13276.7|13273.7|130
1619065200000|2021-04-22 04:20:00|13279|13276|13278.7|13275.7|13279.5|13276.5|13278.5|13275.5|173
1619065500000|2021-04-22 04:25:00|13278.6|13275.6|13279.3|13276.3|13280.6|13276.3|13278.6|13274.5|102
1619065800000|2021-04-22 04:30:00|13279.4|13276.4|13278.8|13275.8|13279.4|13276.4|13278.5|13275.5|114
1619066100000|2021-04-22 04:35:00|13278.7|13275.7|13278.8|13275.8|13280.3|13276|13278.4|13274.2|104
1619066400000|2021-04-22 04:40:00|13278.6|13275.6|13278.3|13275.3|13280.2|13276.2|13278|13274.1|151
1619066700000|2021-04-22 04:45:00|13278.4|13275.4|13278.8|13275.8|13278.9|13275.9|13278.2|13275.2|144
1619067000000|2021-04-22 04:50:00|13278.9|13275.9|13278.5|13275.5|13279|13276|13278.4|13275.4|177
1619067300000|2021-04-22 04:55:00|13278.6|13275.6|13278.3|13275.3|13280.5|13276.1|13277.9|13274|134
1619067600000|2021-04-22 05:00:00|13278.2|13275.2|13279.3|13276.3|13281.3|13277.4|13278.1|13274|201
1619067900000|2021-04-22 05:05:00|13279.2|13276.2|13278.2|13275.2|13279.6|13276.6|13278|13275|144
1619068200000|2021-04-22 05:10:00|13278.3|13275.3|13278.6|13275.6|13280.8|13276.5|13277.8|13274.6|158
1619068500000|2021-04-22 05:15:00|13278.5|13275.5|13277.1|13274.1|13278.5|13275.5|13276.6|13273.6|152
1619068800000|2021-04-22 05:20:00|13277|13274|13279|13276|13279.9|13276.1|13277|13273.2|124
1619069100000|2021-04-22 05:25:00|13279.1|13276.1|13278|13275|13279.9|13276.5|13277.7|13273.8|135
1619069400000|2021-04-22 05:30:00|13277.9|13274.9|13278|13275|13281.2|13277.4|13277.9|13274.2|157
1619069700000|2021-04-22 05:35:00|13277.9|13274.9|13276.7|13273.7|13278.8|13275.5|13276.6|13272.8|166
1619070000000|2021-04-22 05:40:00|13276.6|13273.6|13276.2|13273.2|13278|13273.7|13276|13271.8|168
1619070300000|2021-04-22 05:45:00|13276.3|13273.3|13279.3|13276.3|13280.9|13276.4|13275.3|13272.3|214
1619070600000|2021-04-22 05:50:00|13281.2|13275.2|13279.2|13276.2|13281.9|13277.9|13278.2|13273.8|225
1619070900000|2021-04-22 05:55:00|13279.1|13276.1|13277.9|13274.9|13281.9|13277.5|13275.1|13271|357
1619071200000|2021-04-22 06:00:00|13278|13275|13275.7|13272.7|13280.3|13275.9|13274.8|13270.9|342
1619071500000|2021-04-22 06:05:00|13275.8|13272.8|13274.8|13271.8|13279.1|13274.6|13274.8|13270.6|180
1619071800000|2021-04-22 06:10:00|13275|13272|13277.8|13274.8|13279.5|13275.1|13274.9|13271.4|160
1619072100000|2021-04-22 06:15:00|13278.1|13275.1|13277|13274|13278.1|13275.1|13276.9|13273.9|93
1619072400000|2021-04-22 06:20:00|13277.1|13274.1|13275.9|13272.9|13277.7|13274.5|13275.4|13271.1|126
1619072700000|2021-04-22 06:25:00|13275.8|13272.8|13272.6|13269.6|13275.9|13272.9|13272.6|13269.6|195
1619073000000|2021-04-22 06:30:00|13272.7|13269.7|13272|13269|13274.2|13270.4|13271.8|13268.2|169
1619073300000|2021-04-22 06:35:00|13271.8|13268.8|13271.1|13268.1|13272.7|13269.3|13270.6|13266.7|201
1619073600000|2021-04-22 06:40:00|13270.9|13267.9|13273|13270|13274.3|13270.3|13270.8|13267.3|179
1619073900000|2021-04-22 06:45:00|13272.9|13269.9|13269.3|13266.3|13274.6|13270.4|13268.6|13265.5|199
1619074200000|2021-04-22 06:50:00|13269.2|13266.2|13270|13267|13270.1|13267.1|13268.8|13265.8|161
1619074500000|2021-04-22 06:55:00|13270.1|13267.1|13271.1|13268.1|13274|13270.3|13270.1|13266|289
1619074800000|2021-04-22 07:00:00|13271|13268|13268.2|13265.2|13272.6|13268.9|13267.7|13263.6|284
1619075100000|2021-04-22 07:05:00|13268.1|13265.1|13268.6|13265.6|13270.6|13266.5|13267.1|13263.7|195
1619075400000|2021-04-22 07:10:00|13268.3|13265.3|13267|13264|13269.7|13265.4|13266.6|13263.4|176
1619075700000|2021-04-22 07:15:00|13266.9|13263.9|13269.5|13266.5|13271.8|13267.7|13266.9|13262.7|293
1619076000000|2021-04-22 07:20:00|13269.4|13266.4|13270.4|13267.4|13272.3|13267.6|13269.4|13265|197
1619076300000|2021-04-22 07:25:00|13270.3|13267.3|13271.2|13268.2|13272.4|13268.2|13270|13266.1|157
1619076600000|2021-04-22 07:30:00|13271.1|13268.1|13274.6|13271.6|13275.2|13271.8|13270.9|13267|218
1619076900000|2021-04-22 07:35:00|13274.7|13271.7|13275.8|13272.8|13276.8|13272.9|13273.9|13269.6|179
1619077200000|2021-04-22 07:40:00|13275.9|13272.9|13274.4|13271.4|13276.8|13273|13274.3|13270.7|230
1619077500000|2021-04-22 07:45:00|13274.5|13271.5|13274.1|13271.1|13275.5|13271.5|13270.9|13266.4|224
1619077800000|2021-04-22 07:50:00|13274|13271|13273.7|13270.7|13275.6|13271.3|13272.6|13268.3|216
1619078100000|2021-04-22 07:55:00|13273.4|13270.4|13276.5|13273.5|13278.5|13274.1|13272.8|13268.4|241
1619078400000|2021-04-22 08:00:00|13276.6|13273.6|13275.2|13272.2|13279|13275.2|13275|13270.6|311
1619078700000|2021-04-22 08:05:00|13275.1|13272.1|13274|13271|13277|13272.5|13273.7|13269.3|174
1619079000000|2021-04-22 08:10:00|13273.9|13270.9|13275.1|13272.1|13276.4|13272.2|13273.9|13270.3|126
1619079300000|2021-04-22 08:15:00|13275|13272|13278.5|13275.5|13281.1|13276.4|13275|13271|211
1619079600000|2021-04-22 08:20:00|13278.6|13275.6|13278.4|13275.4|13279.1|13276.1|13278.2|13275.2|173
1619079900000|2021-04-22 08:25:00|13278.6|13275.6|13280.4|13277.4|13282.8|13278.3|13278.5|13275.2|194
1619080200000|2021-04-22 08:30:00|13280.3|13277.3|13281|13278|13282.9|13278.5|13278.9|13274.5|186
1619080500000|2021-04-22 08:35:00|13280.9|13277.9|13281.7|13278.7|13283.1|13278.8|13280|13277|201
1619080800000|2021-04-22 08:40:00|13281.9|13278.9|13286.5|13283.5|13288.4|13284.2|13281.8|13278.8|290
1619081100000|2021-04-22 08:45:00|13286.7|13283.7|13287.7|13284.7|13288.1|13285.1|13284.9|13280.4|280
1619081400000|2021-04-22 08:50:00|13287.5|13284.5|13286.6|13283.6|13290.6|13287.3|13285.9|13281.5|360
1619081700000|2021-04-22 08:55:00|13286.5|13283.5|13285.4|13282.4|13288.2|13283.6|13284.8|13280.8|190
1619082000000|2021-04-22 09:00:00|13285.5|13282.5|13287.1|13284.1|13289|13284.4|13284.9|13281.2|202
1619082300000|2021-04-22 09:05:00|13287|13284|13286.5|13280.5|13288.3|13284.1|13284.7|13280.4|304
1619082600000|2021-04-22 09:10:00|13285|13282|13288.2|13282.2|13288.3|13283.7|13284.8|13280.4|234
1619082900000|2021-04-22 09:15:00|13286.7|13283.7|13285.3|13282.3|13288.4|13283.9|13284.7|13280.8|176
1619083200000|2021-04-22 09:20:00|13285.2|13282.2|13284.7|13281.7|13286.6|13282.2|13284.6|13280.3|116
1619083500000|2021-04-22 09:25:00|13284.8|13281.8|13285.3|13282.3|13286.3|13282.3|13284.1|13279.7|106
1619083800000|2021-04-22 09:30:00|13285.2|13282.2|13285.3|13282.3|13287.1|13283.4|13284.9|13281.1|185
1619084100000|2021-04-22 09:35:00|13285.4|13282.4|13285.2|13282.2|13285.9|13282.4|13284.2|13279.8|166
1619084400000|2021-04-22 09:40:00|13285.1|13282.1|13284.4|13281.4|13285.9|13282.3|13283.9|13279.8|92
1619084700000|2021-04-22 09:45:00|13284.5|13281.5|13284.2|13281.2|13284.8|13281.8|13283.7|13280.7|133
1619085000000|2021-04-22 09:50:00|13284.1|13281.1|13284|13281|13286.3|13281.8|13283.7|13280|139
1619085300000|2021-04-22 09:55:00|13284.1|13281.1|13283|13280|13284.6|13281.2|13282.8|13278.4|120
1619085600000|2021-04-22 10:00:00|13282.9|13279.9|13281|13278|13283.5|13280|13280.7|13276.4|164
1619085900000|2021-04-22 10:05:00|13280.8|13277.8|13280.7|13277.7|13282.1|13277.9|13279|13274.7|218
1619086200000|2021-04-22 10:10:00|13280.6|13277.6|13279.2|13276.2|13282.4|13278.3|13278.6|13275.1|236
1619086500000|2021-04-22 10:15:00|13279.1|13276.1|13279.5|13276.5|13279.7|13276.7|13278.9|13275.9|170
1619086800000|2021-04-22 10:20:00|13279.4|13276.4|13280|13277|13281.9|13277.8|13279.4|13275.5|192
1619087100000|2021-04-22 10:25:00|13280.1|13277.1|13279.7|13276.7|13281.2|13277.5|13278.9|13275|172
1619087400000|2021-04-22 10:30:00|13279.5|13276.5|13282|13276|13283.1|13278.7|13278.9|13274.7|223
1619087700000|2021-04-22 10:35:00|13280.5|13277.5|13279.4|13276.4|13282|13277.7|13279|13274.9|148
1619088000000|2021-04-22 10:40:00|13279.5|13276.5|13279.7|13276.7|13281.4|13277.1|13279.1|13275.2|191
1619088300000|2021-04-22 10:45:00|13279.8|13276.8|13279.7|13276.7|13282.1|13277.4|13278.9|13274.8|211
1619088600000|2021-04-22 10:50:00|13279.5|13276.5|13279.4|13276.4|13281.2|13276.8|13278.7|13274.4|198
1619088900000|2021-04-22 10:55:00|13279.6|13276.6|13280|13277|13282.1|13277.7|13279.3|13275.3|126
1619089200000|2021-04-22 11:00:00|13280.1|13277.1|13280.9|13274.9|13282.9|13279|13278.9|13274.6|263
1619089500000|2021-04-22 11:05:00|13281|13275|13278.2|13275.2|13281.1|13276.7|13277.6|13274.5|241
1619089800000|2021-04-22 11:10:00|13278.3|13275.3|13278.2|13275.2|13279.7|13276.7|13277.9|13274.9|198
1619090100000|2021-04-22 11:15:00|13278.1|13275.1|13278.8|13275.8|13279|13276|13277.8|13274.8|183
1619090400000|2021-04-22 11:20:00|13278.9|13275.9|13278|13275|13279.9|13276|13277.4|13273.2|177
1619090700000|2021-04-22 11:25:00|13278.1|13275.1|13278|13275|13279.6|13275.3|13277.6|13273.5|106
1619091000000|2021-04-22 11:30:00|13277.8|13274.8|13278.2|13275.2|13278.4|13275.4|13277.7|13274.7|125
1619091300000|2021-04-22 11:35:00|13278.3|13275.3|13278.7|13275.7|13279.9|13276.5|13278.2|13273.8|155
1619091600000|2021-04-22 11:40:00|13278.6|13275.6|13278.9|13275.9|13280.5|13276|13278|13273.7|163
1619091900000|2021-04-22 11:45:00|13279|13276|13278.2|13275.2|13280.4|13276.1|13276.8|13272.8|175
1619092200000|2021-04-22 11:50:00|13278.4|13275.4|13281.9|13278.9|13283.2|13279|13278.3|13275.3|173
1619092500000|2021-04-22 11:55:00|13281.8|13278.8|13281.3|13278.3|13284.1|13281.1|13280.9|13276.6|264
1619092800000|2021-04-22 12:00:00|13281.5|13278.5|13282.9|13279.9|13284.4|13280.1|13281|13276.5|235
1619093100000|2021-04-22 12:05:00|13282.8|13279.8|13282.2|13279.2|13284|13280|13281.5|13276.9|182
1619093400000|2021-04-22 12:10:00|13282.1|13279.1|13284.7|13281.7|13286.1|13281.7|13282.1|13277.7|206
1619093700000|2021-04-22 12:15:00|13284.8|13281.8|13283.9|13277.9|13288.1|13284|13282.9|13277.6|236
1619094000000|2021-04-22 12:20:00|13284|13278|13282.1|13279.1|13284.9|13280.4|13281.8|13277.6|151
1619094300000|2021-04-22 12:25:00|13282|13279|13282.9|13276.9|13283.8|13279.4|13281.7|13276.7|155
1619094600000|2021-04-22 12:30:00|13283|13277|13281.3|13278.3|13285.6|13280.9|13281.2|13275.9|284
1619094900000|2021-04-22 12:35:00|13281.4|13278.4|13282.6|13279.6|13285.6|13281.2|13281.4|13277.1|261
1619095200000|2021-04-22 12:40:00|13284.1|13278.1|13280.5|13277.5|13284.3|13279.7|13280|13275.4|274
1619095500000|2021-04-22 12:45:00|13280.4|13277.4|13279.3|13276.3|13281.7|13277.5|13278.6|13273.9|223
1619095800000|2021-04-22 12:50:00|13279.2|13276.2|13278.5|13275.5|13280.5|13276.2|13277|13272.5|232
1619096100000|2021-04-22 12:55:00|13278.6|13275.6|13277.5|13274.5|13280.3|13275.9|13276.6|13272.6|203
1619096400000|2021-04-22 13:00:00|13277.4|13274.4|13278.5|13272.5|13279.7|13275.7|13275.9|13271.4|352
1619096700000|2021-04-22 13:05:00|13278.6|13272.6|13277|13274|13279|13274.9|13276|13271.4|195
1619097000000|2021-04-22 13:10:00|13277.1|13274.1|13281.5|13278.5|13284.4|13280.1|13276.5|13272.1|285
1619097300000|2021-04-22 13:15:00|13281.6|13278.6|13286.2|13280.2|13286.3|13281.8|13279.1|13274.8|374
1619097600000|2021-04-22 13:20:00|13286.1|13280.1|13285.1|13282.1|13290.2|13285.7|13283.6|13279.1|440
1619097900000|2021-04-22 13:25:00|13285.3|13282.3|13289.5|13286.5|13289.5|13286.5|13285.3|13281.8|320
1619098200000|2021-04-22 13:30:00|13289.4|13286.4|13288.9|13285.9|13293.9|13289.5|13288.8|13285.8|305
1619098500000|2021-04-22 13:35:00|13288.8|13285.8|13289.3|13286.3|13290.6|13287.6|13288.1|13284.5|270
1619098800000|2021-04-22 13:40:00|13289.4|13286.4|13289.5|13286.5|13290.7|13287.7|13287.6|13284.6|225
1619099100000|2021-04-22 13:45:00|13289.4|13286.4|13291.1|13288.1|13291.5|13288.5|13288.4|13285.4|273
1619099400000|2021-04-22 13:50:00|13291|13288|13289.8|13286.8|13292.2|13289.2|13289.3|13286.3|227
1619099700000|2021-04-22 13:55:00|13289.6|13286.6|13290.5|13284.5|13290.9|13286.9|13288.4|13284.1|154
1619100000000|2021-04-22 14:00:00|13290.7|13284.7|13288.4|13285.4|13291.2|13287.6|13287.3|13283.1|245
1619100300000|2021-04-22 14:05:00|13288.3|13285.3|13288.1|13285.1|13290.7|13286.3|13286.8|13283.8|236
1619100600000|2021-04-22 14:10:00|13288|13285|13291.4|13288.4|13291.8|13288.8|13287.8|13284.8|184
1619100900000|2021-04-22 14:15:00|13291.3|13288.3|13296.5|13293.5|13298.8|13294.5|13291.3|13288.3|322
1619101200000|2021-04-22 14:20:00|13296.3|13293.3|13296.5|13293.5|13299.5|13295.1|13295.5|13291.5|385
1619101500000|2021-04-22 14:25:00|13298.4|13292.4|13298.1|13295.1|13299.1|13295.1|13295.5|13290.8|261
1619101800000|2021-04-22 14:30:00|13298.8|13295.8|13295.6|13292.6|13300.4|13296|13295.4|13291.5|305
1619102100000|2021-04-22 14:35:00|13295.5|13292.5|13295.5|13292.5|13298.2|13294|13295.2|13292|252
1619102400000|2021-04-22 14:40:00|13295.4|13292.4|13295.6|13292.6|13297.4|13293|13294.4|13290|327
1619102700000|2021-04-22 14:45:00|13295.5|13292.5|13296.7|13293.7|13298.5|13294.5|13295.5|13291.9|236
1619103000000|2021-04-22 14:50:00|13296.8|13293.8|13292.9|13289.9|13298.8|13294.3|13292.7|13288.2|186
1619103300000|2021-04-22 14:55:00|13293|13290|13290.6|13287.6|13294.9|13290.5|13290.6|13286.3|182
1619103600000|2021-04-22 15:00:00|13290.5|13287.5|13291.3|13288.3|13292.2|13289.2|13289.7|13285.2|192
1619103900000|2021-04-22 15:05:00|13291.4|13288.4|13290.2|13287.2|13292.6|13289.4|13290|13285.5|120
1619104200000|2021-04-22 15:10:00|13290.1|13287.1|13291.8|13288.8|13293.5|13289|13290.1|13286.4|142
1619104500000|2021-04-22 15:15:00|13291.7|13288.7|13293.7|13290.7|13295.2|13290.8|13290.7|13287.7|161
1619104800000|2021-04-22 15:20:00|13293.8|13290.8|13293.3|13290.3|13295.8|13291.3|13291.4|13287.3|185
1619105100000|2021-04-22 15:25:00|13293.5|13290.5|13297.6|13291.6|13297.6|13292.3|13292.4|13287.8|178
1619105400000|2021-04-22 15:30:00|13296.1|13293.1|13294.2|13291.2|13298.7|13293.7|13294|13290.9|151
1619105700000|2021-04-22 15:35:00|13294.1|13291.1|13294.4|13291.4|13297.2|13292.7|13293.8|13289.8|130
1619106000000|2021-04-22 15:40:00|13294.5|13291.5|13295.1|13292.1|13295.4|13292.4|13294.2|13291.2|117
1619106300000|2021-04-22 15:45:00|13295.2|13292.2|13294.3|13291.3|13296.2|13293.2|13294|13291|95
1619106600000|2021-04-22 15:50:00|13294.1|13291.1|13294.3|13291.3|13294.4|13291.4|13293|13290|140
1619106900000|2021-04-22 15:55:00|13294.2|13291.2|13294.6|13291.6|13297.1|13292.6|13293.7|13290.7|129
1619107200000|2021-04-22 16:00:00|13294.7|13291.7|13298.9|13292.9|13299.5|13295|13294.6|13291|164
1619107500000|2021-04-22 16:05:00|13299|13293|13297.2|13294.2|13299.3|13294.9|13297|13292.6|194
1619107800000|2021-04-22 16:10:00|13297.1|13294.1|13296|13290|13298|13294.2|13293.8|13289.6|169
1619108100000|2021-04-22 16:15:00|13295.9|13289.9|13294.7|13288.7|13296.2|13291.6|13293.2|13288.7|188
1619108400000|2021-04-22 16:20:00|13294.9|13288.9|13292.5|13286.5|13294.9|13290.5|13291|13286.5|139
1619108700000|2021-04-22 16:25:00|13292.4|13286.4|13292.3|13289.3|13294.1|13289.7|13290.7|13286.4|154
1619109000000|2021-04-22 16:30:00|13292.5|13289.5|13293.2|13290.2|13295.1|13290.6|13292|13287.3|184
1619109300000|2021-04-22 16:35:00|13293.1|13290.1|13295.4|13289.4|13296|13291.2|13293.1|13288.6|154
1619109600000|2021-04-22 16:40:00|13295.3|13289.3|13296|13290|13296.2|13291.6|13293.7|13289.1|126
1619109900000|2021-04-22 16:45:00|13296.1|13290.1|13294.5|13291.5|13296.3|13291.9|13294.4|13289.8|92
1619110200000|2021-04-22 16:50:00|13294.6|13291.6|13297|13291|13297.3|13292.3|13294.4|13289.8|145
1619110500000|2021-04-22 16:55:00|13295.4|13292.4|13296.8|13293.8|13298.5|13293.9|13295.4|13291.3|173
1619110800000|2021-04-22 17:00:00|13296.9|13293.9|13297.3|13294.3|13299.3|13294.8|13296.6|13292.1|143
1619111100000|2021-04-22 17:05:00|13297.2|13294.2|13300.3|13294.3|13301.8|13296.9|13297.1|13292.4|272
1619111400000|2021-04-22 17:10:00|13300.4|13294.4|13301|13295|13301.8|13297.2|13299.3|13294.1|272
1619111700000|2021-04-22 17:15:00|13300.9|13294.9|13302.1|13296.1|13302.1|13297.5|13299.5|13294.9|209
1619112000000|2021-04-22 17:20:00|13302.2|13296.2|13300.3|13297.3|13304.1|13299.1|13300|13295.5|248
1619112300000|2021-04-22 17:25:00|13300.4|13297.4|13298.6|13292.6|13302.5|13297.5|13296.2|13291.2|212
1619112600000|2021-04-22 17:30:00|13298.7|13292.7|13301|13295|13302.4|13297.8|13297.9|13292.6|305
1619112900000|2021-04-22 17:35:00|13300.9|13294.9|13301|13295|13301.9|13297.4|13299.1|13294.5|272
1619113200000|2021-04-22 17:40:00|13300.9|13294.9|13303.8|13297.8|13304.6|13300|13299.7|13294.9|294
1619113500000|2021-04-22 17:45:00|13303.7|13297.7|13302.3|13299.3|13304.2|13299.4|13300|13295.3|279
1619113800000|2021-04-22 17:50:00|13302.2|13299.2|13304|13298|13304.4|13299.8|13302|13297.3|284
1619114100000|2021-04-22 17:55:00|13304.2|13298.2|13301.7|13298.7|13304.2|13299.7|13301.2|13296.6|263
1619114400000|2021-04-22 18:00:00|13301.6|13298.6|13305.1|13302.1|13306.8|13302.4|13301.6|13297.1|328
1619114700000|2021-04-22 18:05:00|13305|13302|13307|13304|13308.8|13304.3|13304.2|13298.7|417
1619115000000|2021-04-22 18:10:00|13307.1|13304.1|13305.1|13299.1|13310.5|13304.5|13303.6|13298.6|434
1619115300000|2021-04-22 18:15:00|13305.2|13299.2|13306.7|13300.7|13308.5|13303.9|13303.7|13299.2|335
1619115600000|2021-04-22 18:20:00|13305.2|13302.2|13305.9|13302.9|13309.4|13304.7|13304.8|13300.2|283
1619115900000|2021-04-22 18:25:00|13306|13303|13306.2|13300.2|13308.6|13304.3|13304.7|13299.8|286
1619116200000|2021-04-22 18:30:00|13306.3|13300.3|13306.4|13300.4|13307.3|13302.9|13304.9|13300.2|190
1619116500000|2021-04-22 18:35:00|13304.8|13301.8|13305.8|13299.8|13306.2|13301.8|13303.2|13298.7|235
1619116800000|2021-04-22 18:40:00|13305.7|13299.7|13302.5|13296.5|13306.5|13301.9|13301.5|13296.5|174
1619117100000|2021-04-22 18:45:00|13302.6|13296.6|13304.8|13298.8|13305.2|13299.8|13301.2|13296.5|297
1619117400000|2021-04-22 18:50:00|13304.9|13298.9|13303.5|13297.5|13305.4|13300.7|13303.2|13297.2|304
1619117700000|2021-04-22 18:55:00|13303.4|13297.4|13300.6|13294.6|13303.7|13299|13299.8|13294.6|249
1619118000000|2021-04-22 19:00:00|13300.7|13294.7|13300.6|13297.6|13302.3|13297.6|13298.7|13293.4|156
1619118300000|2021-04-22 19:05:00|13302.2|13296.2|13302.3|13299.3|13304.5|13299.8|13300.2|13295.8|200
1619118600000|2021-04-22 19:10:00|13302.2|13299.2|13298.2|13295.2|13303.7|13299.3|13297.9|13293|224
1619118900000|2021-04-22 19:15:00|13298.1|13295.1|13300.1|13297.1|13303|13298.5|13298.1|13294|228
1619119200000|2021-04-22 19:20:00|13300.3|13297.3|13298.8|13295.8|13300.4|13297.4|13298.2|13293.5|223
1619119500000|2021-04-22 19:25:00|13298.7|13295.7|13297.2|13294.2|13299.9|13295.9|13297|13292.4|240
1619119800000|2021-04-22 19:30:00|13297.3|13294.3|13296.8|13293.8|13299|13294.4|13296.7|13292.2|132
1619120100000|2021-04-22 19:35:00|13296.9|13293.9|13295.6|13292.6|13298.1|13294|13294.9|13290.5|165
1619120400000|2021-04-22 19:40:00|13295.7|13292.7|13296.5|13293.5|13298|13293.6|13295|13290.6|122
1619120700000|2021-04-22 19:45:00|13296.6|13293.6|13297.1|13291.1|13298.1|13293.7|13293|13288.4|202
1619121000000|2021-04-22 19:50:00|13297|13291|13297.6|13291.6|13298.4|13294|13294.7|13290.2|255
1619121300000|2021-04-22 19:55:00|13297.5|13291.5|13299.1|13293.1|13299.5|13295.1|13296.4|13291|281
1619121600000|2021-04-22 20:00:00|13299|13293|13295.9|13289.9|13302.9|13296.9|13295.8|13289.8|287
1619121900000|2021-04-22 20:05:00|13296|13290|13295|13289|13296.2|13291.5|13294.5|13288.8|81
1619122200000|2021-04-22 20:10:00|13295.1|13289.1|13294.6|13288.6|13295.1|13290.5|13293.4|13288.2|91
1619122500000|2021-04-22 20:15:00|13294.3|13288.3|13294.3|13288.3|13294.5|13288.5|13294.1|13288.1|110
1619122800000|2021-04-22 20:20:00|13294.4|13288.4|13294.3|13288.3|13294.7|13288.7|13293.9|13287.9|80
1619123100000|2021-04-22 20:25:00|13294|13288|13293.8|13287.8|13294.5|13289.4|13292.4|13287.5|78
1619123400000|2021-04-22 20:30:00|13294.2|13288.2|13292.5|13286.5|13294.2|13288.2|13292|13286|120
1619123700000|2021-04-22 20:35:00|13292.7|13286.7|13292|13286|13293|13287|13291.8|13285.8|99
1619124000000|2021-04-22 20:40:00|13291.9|13285.9|13292|13286|13292.4|13286.4|13291.5|13285.5|72
1619124300000|2021-04-22 20:45:00|13292.1|13286.1|13292.4|13286.4|13292.7|13286.7|13291.5|13282.5|87
1619124600000|2021-04-22 20:50:00|13292|13286|13292.6|13286.6|13293|13287|13291.7|13285|132
1619124900000|2021-04-22 20:55:00|13293.1|13287.1|13304|13292.3|13305.1|13292.7|13292.6|13286|265
1619125200000|2021-04-22 21:00:00|13304.7|13291.8|13307.1|13291.1|13307.3|13293.1|13302.8|13289.6|56
1619125500000|2021-04-22 21:05:00|13306.9|13290.9|13304|13290.4|13307.2|13292|13300.1|13284.1|93
1619125800000|2021-04-22 21:10:00|13305.4|13290.3|13299.1|13287.9|13308.1|13292.3|13296|13286|146
1619126100000|2021-04-22 21:15:00|13299.2|13287.7|13297.6|13290.3|13300.1|13291.1|13296|13286.8|131
1619126400000|2021-04-22 21:20:00|13297.3|13290.2|13298.4|13288.7|13301|13291.1|13296.2|13286.5|172
1619126700000|2021-04-22 21:25:00|13298.7|13289.3|13304.5|13289.8|13306.9|13290.9|13295.9|13288.1|141
1619127000000|2021-04-22 21:30:00|13304.9|13289.3|13300.3|13288.4|13305.9|13292|13296.5|13286.7|165
1619127300000|2021-04-22 21:35:00|13300.7|13287.5|13300.8|13288|13305.2|13289.6|13296.2|13286.4|140
1619127600000|2021-04-22 21:40:00|13301.7|13287.6|13298.8|13288.8|13305.4|13289.4|13296.1|13286.7|167
1619127900000|2021-04-22 21:45:00|13299.2|13290.3|13300|13288.5|13302.9|13290.6|13296.8|13287.6|139
1619128200000|2021-04-22 21:50:00|13300.2|13288.7|13299.5|13287.7|13302.5|13289.2|13294|13286.6|142
1619128500000|2021-04-22 21:55:00|13298.7|13287.8|13297.4|13288.3|13301.6|13288.9|13295.7|13286.5|193
1619128800000|2021-04-22 22:00:00|13297.7|13288.5|13294.4|13288|13300.5|13289.5|13293.3|13286.5|235
1619129100000|2021-04-22 22:05:00|13294.3|13288.1|13294.1|13288.1|13294.5|13288.5|13293.1|13287.1|122
1619129400000|2021-04-22 22:10:00|13294|13288|13293.6|13287.6|13294.7|13288.4|13292.8|13286.1|92
1619129700000|2021-04-22 22:15:00|13293.4|13287.4|13293.7|13287.7|13294.1|13288.1|13293|13287|81
1619130000000|2021-04-22 22:20:00|13293.8|13287.8|13294|13288|13294.4|13288.4|13293.1|13287.1|85
1619130300000|2021-04-22 22:25:00|13293.8|13287.8|13293.3|13287.3|13294.2|13288.2|13293.1|13287.1|78
1619130600000|2021-04-22 22:30:00|13293.4|13287.4|13293.7|13287.7|13294.7|13288.7|13293.1|13287.1|115
1619130900000|2021-04-22 22:35:00|13294.6|13288.6|13294.2|13288.2|13294.8|13288.8|13293|13287|77
1619131200000|2021-04-22 22:40:00|13294|13288|13296.5|13290.5|13297|13291|13293.7|13287.7|123
1619131500000|2021-04-22 22:45:00|13296.9|13290.9|13295.5|13289.5|13297.1|13291.1|13295.3|13289.1|86
1619131800000|2021-04-22 22:50:00|13295.8|13289.8|13296.3|13290.3|13296.7|13290.7|13295.6|13289.6|100
1619132100000|2021-04-22 22:55:00|13296.2|13290.2|13296|13290|13296.7|13290.7|13295.7|13289.7|86
1619132400000|2021-04-22 23:00:00|13296.1|13290.1|13297.9|13291.9|13297.9|13291.9|13295.7|13289.7|155
1619132700000|2021-04-22 23:05:00|13297.8|13291.8|13297.1|13291.1|13298.1|13292.1|13296.7|13290.7|113
1619133000000|2021-04-22 23:10:00|13297|13291|13294.9|13288.9|13298.7|13292.7|13294.9|13288.9|150
1619133300000|2021-04-22 23:15:00|13294.7|13288.7|13294|13288|13295|13290|13292.5|13287.8|113
1619133600000|2021-04-22 23:20:00|13292.6|13289.6|13295.3|13289.3|13295.5|13291|13292.5|13288.1|241
1619133900000|2021-04-22 23:25:00|13295.4|13289.4|13294.2|13291.2|13295.7|13291.3|13293.8|13289.3|66
1619134200000|2021-04-22 23:30:00|13294.1|13291.1|13295.3|13289.3|13295.7|13291.3|13293.8|13289.1|61
1619134500000|2021-04-22 23:35:00|13295.4|13289.4|13294.1|13291.1|13295.7|13291.3|13293.8|13289.4|63
1619134800000|2021-04-22 23:40:00|13294.2|13291.2|13296.7|13290.7|13296.9|13292.4|13293.8|13289.3|108
1619135100000|2021-04-22 23:45:00|13297|13291|13297.7|13291.7|13298.1|13293.6|13295.2|13290.6|145
1619135400000|2021-04-22 23:50:00|13297.6|13291.6|13296.9|13290.9|13298.1|13293.3|13295.2|13290.7|129
1619135700000|2021-04-22 23:55:00|13296.8|13290.8|13298.6|13292.6|13299|13293|13295.2|13290.4|115
1619136000000|2021-04-23 00:00:00|13298.7|13292.7|13298.1|13295.1|13300.1|13295.6|13294|13289.4|242
1619136300000|2021-04-23 00:05:00|13298.2|13295.2|13295.9|13292.9|13298.9|13295.4|13294.6|13290.2|159
1619136600000|2021-04-23 00:10:00|13295.8|13292.8|13293.5|13290.5|13297.9|13293.4|13293.4|13288.8|159
1619136900000|2021-04-23 00:15:00|13293.6|13290.6|13293|13290|13295.4|13291|13291.5|13288.1|210
1619137200000|2021-04-23 00:20:00|13293.2|13290.2|13293.2|13290.2|13294.9|13291.2|13291.9|13288.2|223
1619137500000|2021-04-23 00:25:00|13293.1|13290.1|13292.9|13289.9|13295.3|13290.9|13292.1|13288.6|125
1619137800000|2021-04-23 00:30:00|13294.4|13288.4|13294.7|13291.7|13296.5|13292.2|13293.3|13288.4|153
1619138100000|2021-04-23 00:35:00|13294.8|13291.8|13294.9|13291.9|13295.1|13292.1|13294.2|13291.2|124
1619138400000|2021-04-23 00:40:00|13295|13292|13296.6|13293.6|13298.4|13294.2|13294.9|13291.9|130
1619138700000|2021-04-23 00:45:00|13296.5|13293.5|13298.1|13295.1|13299.7|13296|13296.5|13292.9|160
1619139000000|2021-04-23 00:50:00|13298|13295|13301.4|13295.4|13301.4|13296|13296.9|13292.5|264
1619139300000|2021-04-23 00:55:00|13301.3|13295.3|13296.8|13293.8|13301.3|13296.3|13295.9|13291.6|177
1619139600000|2021-04-23 01:00:00|13296.9|13293.9|13297.1|13294.1|13299.3|13295.1|13296.8|13293.3|212
1619139900000|2021-04-23 01:05:00|13297|13294|13295.9|13292.9|13298.2|13294|13295.5|13291.6|145
1619140200000|2021-04-23 01:10:00|13296|13293|13295.6|13289.6|13296.5|13293|13293.1|13289.4|202
1619140500000|2021-04-23 01:15:00|13294.9|13288.9|13291.9|13288.9|13295.5|13291|13291.8|13287.3|238
1619140800000|2021-04-23 01:20:00|13291.8|13288.8|13290.1|13287.1|13293.8|13289.7|13290.1|13287.1|180
1619141100000|2021-04-23 01:25:00|13290.2|13287.2|13290.1|13287.1|13292.2|13287.6|13288.7|13284.4|153
1619141400000|2021-04-23 01:30:00|13290.2|13287.2|13290.3|13287.3|13294.3|13290.6|13290.1|13286.5|222
1619141700000|2021-04-23 01:35:00|13290.1|13287.1|13289.3|13286.3|13291.3|13287.2|13288.9|13285.3|129
1619142000000|2021-04-23 01:40:00|13289.4|13286.4|13288|13285|13291.1|13286.6|13287.9|13283.6|160
1619142300000|2021-04-23 01:45:00|13287.9|13284.9|13289.3|13286.3|13291.1|13287.3|13287.8|13284.8|175
1619142600000|2021-04-23 01:50:00|13289.1|13286.1|13289.5|13286.5|13291.5|13287|13289.1|13284.9|167
1619142900000|2021-04-23 01:55:00|13290.7|13284.7|13290.3|13287.3|13290.9|13287.9|13288.8|13284.7|190
1619143200000|2021-04-23 02:00:00|13290.2|13287.2|13291.6|13288.6|13294|13289.7|13289.4|13285|178
1619143500000|2021-04-23 02:05:00|13291.5|13288.5|13293.3|13290.3|13294.6|13290.3|13291.5|13286.8|174
1619143800000|2021-04-23 02:10:00|13293.2|13290.2|13294.9|13291.9|13296.5|13292.1|13293.1|13289|154
1619144100000|2021-04-23 02:15:00|13295|13292|13298.4|13295.4|13300.2|13295.6|13294.9|13290.6|208
1619144400000|2021-04-23 02:20:00|13298.5|13295.5|13296.2|13293.2|13299.6|13295.5|13295.8|13291.8|127
1619144700000|2021-04-23 02:25:00|13296.1|13293.1|13296.9|13293.9|13298.9|13294.5|13295.8|13292.8|128
1619145000000|2021-04-23 02:30:00|13297|13294|13296|13293|13297.3|13294.1|13294.2|13289.5|198
1619145300000|2021-04-23 02:35:00|13296.1|13293.1|13296.2|13293.2|13298.5|13294|13296|13291.7|128
1619145600000|2021-04-23 02:40:00|13296.1|13293.1|13292.9|13289.9|13296.9|13293.2|13292.9|13288.6|180
1619145900000|2021-04-23 02:45:00|13293|13290|13293.8|13290.8|13296.3|13291.7|13292.7|13289.1|194
1619146200000|2021-04-23 02:50:00|13293.9|13290.9|13294.1|13291.1|13295.3|13292.3|13293.4|13288.9|144
1619146500000|2021-04-23 02:55:00|13294|13291|13294.2|13291.2|13296.4|13291.7|13293.4|13290|172
1619146800000|2021-04-23 03:00:00|13294.1|13291.1|13295.9|13292.9|13296.2|13293|13294|13289.8|119
1619147100000|2021-04-23 03:05:00|13295.8|13292.8|13294.1|13291.1|13296.5|13293.1|13294|13290.5|121
1619147400000|2021-04-23 03:10:00|13294|13291|13294.7|13291.7|13296.4|13292.5|13294|13289.8|130
1619147700000|2021-04-23 03:15:00|13294.9|13291.9|13293.4|13290.4|13296.2|13292|13293.2|13288.8|167
1619148000000|2021-04-23 03:20:00|13293.5|13290.5|13294|13291|13295.6|13291.2|13291.8|13287.3|167
1619148300000|2021-04-23 03:25:00|13293.9|13290.9|13293|13290|13295|13291.2|13292.9|13288.8|102
1619148600000|2021-04-23 03:30:00|13292.9|13289.9|13292|13289|13293.4|13290.2|13291.7|13287.3|77
1619148900000|2021-04-23 03:35:00|13291.9|13288.9|13292.9|13289.9|13293.2|13290.2|13291.9|13288.9|110
1619149200000|2021-04-23 03:40:00|13293|13290|13293.9|13290.9|13294|13291|13292.4|13289.4|70
1619149500000|2021-04-23 03:45:00|13293.8|13290.8|13294|13291|13295.4|13291.2|13292.9|13288.7|110
1619149800000|2021-04-23 03:50:00|13294.1|13291.1|13293.6|13290.6|13296.6|13292.9|13293.5|13289.2|127
1619150100000|2021-04-23 03:55:00|13293.7|13290.7|13293.2|13290.2|13296.2|13292.2|13293.2|13290.1|119
1619150400000|2021-04-23 04:00:00|13293.3|13290.3|13292.4|13289.4|13294.3|13290.3|13291.3|13286.9|195
1619150700000|2021-04-23 04:05:00|13292.3|13289.3|13291.9|13288.9|13293.7|13289.9|13291.7|13287.6|97
1619151000000|2021-04-23 04:10:00|13291.8|13288.8|13289.8|13286.8|13292.8|13288.9|13289.1|13284.8|140
1619151300000|2021-04-23 04:15:00|13289.7|13286.7|13290.3|13287.3|13291.4|13287.3|13288.1|13284.1|128
1619151600000|2021-04-23 04:20:00|13290.4|13287.4|13290.6|13287.6|13292.6|13288.1|13290.1|13285.8|91
1619151900000|2021-04-23 04:25:00|13290.7|13287.7|13290.8|13287.8|13290.9|13287.9|13290.5|13287.5|86
1619152200000|2021-04-23 04:30:00|13290.7|13287.7|13291|13288|13292.6|13288.8|13290.6|13286.5|118
1619152500000|2021-04-23 04:35:00|13290.9|13287.9|13290.6|13287.6|13291.1|13288.1|13290.4|13287.4|84
1619152800000|2021-04-23 04:40:00|13290.7|13287.7|13290.6|13287.6|13290.9|13287.9|13290.5|13287.5|57
1619153100000|2021-04-23 04:45:00|13290.5|13287.5|13288|13285|13291.9|13287.5|13287.9|13283.7|122
1619153400000|2021-04-23 04:50:00|13290.3|13284.3|13287.2|13284.2|13290.4|13286|13286.8|13283.8|100
1619153700000|2021-04-23 04:55:00|13287.3|13284.3|13288|13282|13289.3|13284.5|13285.8|13280.6|152
1619154000000|2021-04-23 05:00:00|13287.9|13281.9|13286.1|13283.1|13288|13283.2|13282.8|13279.2|210
1619154300000|2021-04-23 05:05:00|13287.7|13281.7|13286.9|13283.9|13288.6|13284.2|13285.9|13281.7|104
1619154600000|2021-04-23 05:10:00|13287|13284|13286.7|13283.7|13287.1|13284.1|13286.4|13283.4|111
1619154900000|2021-04-23 05:15:00|13286.9|13283.9|13286.9|13283.9|13288.5|13284.1|13286.5|13282.3|85
1619155200000|2021-04-23 05:20:00|13286.8|13283.8|13287.4|13284.4|13289.1|13284.7|13286.8|13282.5|140
1619155500000|2021-04-23 05:25:00|13287.3|13284.3|13288.6|13285.6|13290.3|13285.8|13287.2|13283.9|147
1619155800000|2021-04-23 05:30:00|13288.5|13285.5|13288|13285|13290.4|13286.3|13287.9|13284.1|117
1619156100000|2021-04-23 05:35:00|13287.9|13284.9|13287|13284|13289.5|13285|13286.4|13282.5|148
1619156400000|2021-04-23 05:40:00|13287.1|13284.1|13287.2|13284.2|13287.2|13284.2|13286.9|13283.9|61
1619156700000|2021-04-23 05:45:00|13287.1|13284.1|13285.4|13282.4|13287.3|13284.3|13285.3|13282.3|112
1619157000000|2021-04-23 05:50:00|13285.3|13282.3|13285.8|13282.8|13287.4|13283.6|13285.3|13281.4|132
1619157300000|2021-04-23 05:55:00|13285.6|13282.6|13287.3|13284.3|13289.4|13284.4|13282|13277.6|489
1619157600000|2021-04-23 06:00:00|13287.1|13284.1|13284.3|13281.3|13295.6|13289.6|13283.8|13279.7|579
1619157900000|2021-04-23 06:05:00|13284.4|13281.4|13286|13283|13287.4|13283.5|13284.4|13280.3|199
1619158200000|2021-04-23 06:10:00|13286.1|13283.1|13287.3|13284.3|13288|13284.6|13285.7|13282|198
1619158500000|2021-04-23 06:15:00|13287.2|13284.2|13287.3|13284.3|13291.1|13286.2|13286.2|13282.2|227
1619158800000|2021-04-23 06:20:00|13287.4|13284.4|13287.9|13284.9|13289.3|13285.7|13285.8|13281.7|169
1619159100000|2021-04-23 06:25:00|13288|13285|13288.7|13285.7|13290.1|13286|13285.4|13281|214
1619159400000|2021-04-23 06:30:00|13288.5|13285.5|13288.8|13285.8|13291.1|13286.6|13287.7|13284.1|195
1619159700000|2021-04-23 06:35:00|13288.9|13285.9|13286.6|13283.6|13290.1|13286|13286.4|13282.1|178
1619160000000|2021-04-23 06:40:00|13286.5|13283.5|13287.1|13284.1|13289.2|13285.1|13285.6|13282|203
1619160300000|2021-04-23 06:45:00|13286.9|13283.9|13284.2|13281.2|13289.3|13285.1|13284|13279.6|217
1619160600000|2021-04-23 06:50:00|13284.1|13281.1|13283.4|13280.4|13286|13281.7|13282.8|13279.4|199
1619160900000|2021-04-23 06:55:00|13283.5|13280.5|13282|13279|13284.6|13280.6|13280.7|13276.3|267
1619161200000|2021-04-23 07:00:00|13282.1|13279.1|13281.2|13278.2|13283.5|13279.3|13280.6|13276.5|213
1619161500000|2021-04-23 07:05:00|13281.1|13278.1|13278.8|13275.8|13283.6|13279.2|13278.7|13274.3|194
1619161800000|2021-04-23 07:10:00|13278.9|13275.9|13279.7|13273.7|13281.9|13277.6|13278.6|13273.3|220
1619162100000|2021-04-23 07:15:00|13279.6|13273.6|13278.2|13275.2|13280.6|13277.2|13277.6|13273.2|279
1619162400000|2021-04-23 07:20:00|13278|13275|13278.8|13275.8|13281.2|13276.9|13277.6|13273.7|322
1619162700000|2021-04-23 07:25:00|13278.9|13275.9|13277.3|13274.3|13279.4|13276.4|13276.8|13272.6|166
1619163000000|2021-04-23 07:30:00|13277.4|13274.4|13278.6|13275.6|13279.7|13276.1|13277.1|13273.2|168
1619163300000|2021-04-23 07:35:00|13278.7|13275.7|13276.9|13273.9|13279.7|13275.9|13276.7|13272.3|239
1619163600000|2021-04-23 07:40:00|13276.8|13273.8|13275.6|13272.6|13277.7|13274|13275.5|13271.4|179
1619163900000|2021-04-23 07:45:00|13275.7|13272.7|13275.1|13272.1|13278.8|13274.6|13274.7|13270.5|286
1619164200000|2021-04-23 07:50:00|13275|13272|13277|13274|13277.2|13274.2|13274.9|13270.9|138
1619164500000|2021-04-23 07:55:00|13276.9|13273.9|13276.1|13273.1|13277.3|13273.9|13275.6|13271.3|158
1619164800000|2021-04-23 08:00:00|13276|13273|13277.9|13274.9|13278.9|13275.9|13276|13273|116
1619165100000|2021-04-23 08:05:00|13277.3|13274.3|13279.6|13276.6|13281.1|13276.9|13276.9|13273|137
1619165400000|2021-04-23 08:10:00|13279.5|13276.5|13279.5|13276.5|13281|13277.1|13278|13274|197
1619165700000|2021-04-23 08:15:00|13279.4|13276.4|13277.5|13274.5|13281.9|13277.6|13277.4|13274.4|202
1619166000000|2021-04-23 08:20:00|13277.6|13274.6|13277.6|13274.6|13280.3|13276.8|13277.4|13273.6|233
1619166300000|2021-04-23 08:25:00|13279|13273|13280.8|13274.8|13280.8|13276.5|13277.7|13273|122
1619166600000|2021-04-23 08:30:00|13280.9|13274.9|13280|13277|13281.7|13277.7|13277.8|13273.9|180
1619166900000|2021-04-23 08:35:00|13280.1|13277.1|13278.2|13275.2|13281.6|13277.3|13278.2|13274.6|189
1619167200000|2021-04-23 08:40:00|13278.1|13275.1|13279.2|13276.2|13279.4|13276.4|13278.1|13275.1|124
1619167500000|2021-04-23 08:45:00|13279.1|13276.1|13278.8|13275.8|13279.4|13276.4|13278.7|13275.7|115
1619167800000|2021-04-23 08:50:00|13278.9|13275.9|13277.3|13274.3|13279.1|13276|13277.1|13272.7|232
1619168100000|2021-04-23 08:55:00|13277.2|13274.2|13281.1|13278.1|13281.2|13278.2|13276.9|13272.6|261
1619168400000|2021-04-23 09:00:00|13281.3|13278.3|13279.8|13276.8|13283.3|13279.4|13279.4|13275.2|214
1619168700000|2021-04-23 09:05:00|13281.6|13275.6|13278.9|13275.9|13281.6|13277.1|13278|13273.8|154
1619169000000|2021-04-23 09:10:00|13278.8|13275.8|13282.4|13279.4|13282.8|13279.8|13278.8|13275.8|226
1619169300000|2021-04-23 09:15:00|13282.3|13279.3|13279.7|13276.7|13283|13279.8|13279.5|13276.5|173
1619169600000|2021-04-23 09:20:00|13279.6|13276.6|13279.4|13276.4|13280.8|13276.9|13278.3|13274.3|220
1619169900000|2021-04-23 09:25:00|13279.3|13276.3|13280|13277|13281.7|13278|13279.1|13274.6|204
1619170200000|2021-04-23 09:30:00|13280.1|13277.1|13281.7|13278.7|13282.9|13279.3|13279.1|13275.9|192
1619170500000|2021-04-23 09:35:00|13281.6|13278.6|13279.7|13276.7|13281.7|13278.6|13279.4|13275.1|185
1619170800000|2021-04-23 09:40:00|13279.6|13276.6|13279.7|13276.7|13282.5|13278.4|13279.4|13275|214
1619171100000|2021-04-23 09:45:00|13279.8|13276.8|13279.4|13276.4|13282.1|13277.7|13279.1|13275.1|221
1619171400000|2021-04-23 09:50:00|13279.5|13276.5|13278.3|13275.3|13281.3|13277|13277.6|13273.9|210
1619171700000|2021-04-23 09:55:00|13278.4|13275.4|13279.6|13276.6|13279.8|13276.8|13276.7|13273|255
1619172000000|2021-04-23 10:00:00|13279.7|13276.7|13276.2|13273.2|13279.8|13276.8|13275.2|13270.8|198
1619172300000|2021-04-23 10:05:00|13276.3|13273.3|13276.2|13273.2|13278.1|13274|13274.7|13270.7|145
1619172600000|2021-04-23 10:10:00|13276.1|13273.1|13276.4|13273.4|13278.4|13274.2|13274.3|13270.1|210
1619172900000|2021-04-23 10:15:00|13276.3|13273.3|13278|13275|13278.9|13275|13276.1|13271.9|209
1619173200000|2021-04-23 10:20:00|13279.5|13273.5|13278.8|13275.8|13279.5|13276.3|13277.3|13273.4|113
1619173500000|2021-04-23 10:25:00|13278.9|13275.9|13276.4|13273.4|13280.7|13276.3|13276.3|13273.3|126
1619173800000|2021-04-23 10:30:00|13276.5|13273.5|13278.5|13275.5|13279|13275.5|13276.1|13272.5|113
1619174100000|2021-04-23 10:35:00|13278.6|13275.6|13277|13274|13279.5|13275.8|13277|13273.5|134
1619174400000|2021-04-23 10:40:00|13276.9|13273.9|13276.5|13273.5|13278.3|13274|13276.2|13272.1|160
1619174700000|2021-04-23 10:45:00|13276.4|13273.4|13274.4|13271.4|13278.1|13274.1|13274|13269.6|230
1619175000000|2021-04-23 10:50:00|13274.3|13271.3|13274.6|13271.6|13276|13272.5|13273.7|13269.7|189
1619175300000|2021-04-23 10:55:00|13274.8|13271.8|13275.4|13269.4|13275.4|13272.1|13272.8|13268.8|263
1619175600000|2021-04-23 11:00:00|13275.3|13269.3|13276.3|13273.3|13279.5|13275.9|13273.7|13269.2|246
1619175900000|2021-04-23 11:05:00|13276.4|13273.4|13277.8|13274.8|13279.1|13275.1|13275.6|13271.4|203
1619176200000|2021-04-23 11:10:00|13277.5|13274.5|13275.8|13272.8|13280.6|13276.2|13275.7|13271.4|235
1619176500000|2021-04-23 11:15:00|13275.7|13272.7|13277.4|13274.4|13279.4|13275.5|13275.7|13271.2|184
1619176800000|2021-04-23 11:20:00|13277.3|13274.3|13276.7|13273.7|13280.4|13276.2|13276.7|13273.7|161
1619177100000|2021-04-23 11:25:00|13276.8|13273.8|13274.6|13271.6|13279|13275.2|13274.4|13271.4|186
1619177400000|2021-04-23 11:30:00|13274.4|13271.4|13274.6|13271.6|13276.8|13272.4|13274.2|13269.9|198
1619177700000|2021-04-23 11:35:00|13274.8|13271.8|13274.2|13271.2|13276.3|13272.4|13272.8|13268.7|238
1619178000000|2021-04-23 11:40:00|13274.3|13271.3|13274.5|13271.5|13275.2|13272|13272.5|13268.4|216
1619178300000|2021-04-23 11:45:00|13274.6|13271.6|13272.5|13269.5|13275.7|13271.6|13271.7|13268.1|183
1619178600000|2021-04-23 11:50:00|13272.4|13269.4|13272.6|13269.6|13274.2|13269.7|13271.6|13267.5|187
1619178900000|2021-04-23 11:55:00|13272.5|13269.5|13274.6|13268.6|13275.6|13271|13272.2|13268|256
1619179200000|2021-04-23 12:00:00|13274.5|13268.5|13271.3|13268.3|13275.6|13270.8|13270.9|13266.5|295
1619179500000|2021-04-23 12:05:00|13271.2|13268.2|13272.6|13266.6|13272.6|13268.5|13270.7|13266.3|200
1619179800000|2021-04-23 12:10:00|13271.2|13268.2|13273.4|13270.4|13273.5|13270.5|13270.9|13266.6|143
1619180100000|2021-04-23 12:15:00|13273.2|13270.2|13273.2|13270.2|13273.4|13270.4|13271.9|13268.9|175
1619180400000|2021-04-23 12:20:00|13273.1|13270.1|13270.4|13267.4|13273.7|13270.3|13268.7|13264.3|245
1619180700000|2021-04-23 12:25:00|13270.5|13267.5|13269.6|13266.6|13273.4|13268.9|13269.5|13265|185
1619181000000|2021-04-23 12:30:00|13269.5|13266.5|13270.3|13267.3|13272.4|13267.7|13269.5|13265.3|181
1619181300000|2021-04-23 12:35:00|13270.4|13267.4|13269.2|13266.2|13271.7|13268.7|13268.7|13265.6|188
1619181600000|2021-04-23 12:40:00|13269.1|13266.1|13270.3|13267.3|13272.1|13267.6|13268.8|13265.4|107
1619181900000|2021-04-23 12:45:00|13270.2|13267.2|13269|13266|13271.6|13267.7|13268.9|13265.6|187
1619182200000|2021-04-23 12:50:00|13268.9|13265.9|13269.6|13266.6|13270.4|13266.6|13268.7|13264.4|175
1619182500000|2021-04-23 12:55:00|13269.5|13266.5|13270.4|13267.4|13271.7|13267.7|13268.8|13264.3|162
1619182800000|2021-04-23 13:00:00|13270.5|13267.5|13270.5|13267.5|13271.4|13267.6|13268.6|13264.6|153
1619183100000|2021-04-23 13:05:00|13270.4|13267.4|13271.9|13268.9|13272.2|13269.2|13268.8|13265.8|197
1619183400000|2021-04-23 13:10:00|13271.8|13268.8|13275.9|13272.9|13275.9|13272.9|13271.5|13267.5|205
1619183700000|2021-04-23 13:15:00|13275.8|13272.8|13273|13270|13276.1|13273.1|13272.8|13268.3|220
1619184000000|2021-04-23 13:20:00|13273.1|13270.1|13273|13270|13275|13271.6|13270.6|13266.4|232
1619184300000|2021-04-23 13:25:00|13274.4|13268.4|13275.4|13272.4|13276.6|13272.6|13273|13268.4|147
1619184600000|2021-04-23 13:30:00|13275.5|13272.5|13272.7|13269.7|13275.6|13272.6|13272.7|13268.2|249
1619184900000|2021-04-23 13:35:00|13272.5|13269.5|13273.8|13270.8|13277.6|13273.1|13272|13267.6|202
1619185200000|2021-04-23 13:40:00|13273.7|13270.7|13276|13269.9|13279.8|13270.8|13271.7|13267.2|234
1619185500000|2021-04-23 13:45:00|13276.3|13270|13272.3|13269.3|13276.5|13271.3|13272.3|13266.8|228
1619185800000|2021-04-23 13:50:00|13272.4|13269.4|13276.9|13273.9|13278.1|13274|13272.3|13267.8|264
1619186100000|2021-04-23 13:55:00|13276.8|13273.8|13280.5|13274.5|13281.1|13276.7|13276.5|13272|178
1619186400000|2021-04-23 14:00:00|13280.4|13274.4|13278|13275|13280.6|13275.9|13277.7|13272.6|234
1619186700000|2021-04-23 14:05:00|13277.9|13274.9|13276.9|13273.9|13280.2|13275.8|13275.6|13271.1|286
1619187000000|2021-04-23 14:10:00|13277|13274|13281.1|13275.1|13281.2|13276.5|13276.9|13273|166
1619187300000|2021-04-23 14:15:00|13280.9|13274.9|13282.9|13276.9|13285.7|13281.1|13279.3|13274.9|276
1619187600000|2021-04-23 14:20:00|13283|13277|13278.3|13275.3|13283.4|13278.9|13277.7|13273.2|345
1619187900000|2021-04-23 14:25:00|13278.2|13275.2|13280|13277|13281.7|13277.2|13277.5|13274.5|338
1619188200000|2021-04-23 14:30:00|13279.9|13276.9|13277.5|13274.5|13284.9|13280.3|13277|13272.3|441
1619188500000|2021-04-23 14:35:00|13277.6|13274.6|13281.1|13278.1|13282.5|13278.1|13277.5|13274.4|242
1619188800000|2021-04-23 14:40:00|13281|13278|13287.8|13281.8|13287.9|13283.3|13280.6|13276.2|335
1619189100000|2021-04-23 14:45:00|13287.9|13281.9|13289.8|13286.8|13290.1|13287.1|13284|13279.6|323
1619189400000|2021-04-23 14:50:00|13289.3|13286.3|13290|13287|13293|13288.3|13289|13284.4|200
1619189700000|2021-04-23 14:55:00|13289.9|13286.9|13286|13283|13291|13288|13284.3|13280|265
1619190000000|2021-04-23 15:00:00|13285.9|13282.9|13281.7|13278.7|13286.9|13283|13281.7|13278.7|208
1619190300000|2021-04-23 15:05:00|13281.6|13278.6|13280.7|13277.7|13282|13278.6|13280.5|13275.9|122
1619190600000|2021-04-23 15:10:00|13280.8|13277.8|13283.8|13277.8|13284.4|13280|13280.8|13276.6|152
1619190900000|2021-04-23 15:15:00|13283.9|13277.9|13280.5|13277.5|13283.9|13279.3|13280.5|13276.1|163
1619191200000|2021-04-23 15:20:00|13280.4|13277.4|13281.6|13275.6|13283.1|13278.4|13279.7|13275.4|172
1619191500000|2021-04-23 15:25:00|13281.5|13275.5|13280.4|13277.4|13282.8|13278.3|13280.2|13275.3|115
1619191800000|2021-04-23 15:30:00|13280.5|13277.5|13280.8|13277.8|13282.6|13278.1|13280.4|13276.3|107
1619192100000|2021-04-23 15:35:00|13280.9|13277.9|13280.6|13277.6|13281.1|13278.1|13280.3|13277.3|69
1619192400000|2021-04-23 15:40:00|13280.5|13277.5|13278.9|13275.9|13281|13277.8|13278.7|13274.7|134
1619192700000|2021-04-23 15:45:00|13279|13276|13276.7|13273.7|13279|13276|13275.9|13271.6|241
1619193000000|2021-04-23 15:50:00|13276.6|13273.6|13277.7|13274.7|13278.9|13274.9|13275.9|13271.6|128
1619193300000|2021-04-23 15:55:00|13277.8|13274.8|13277.7|13274.7|13277.9|13274.9|13277.2|13274.2|169
1619193600000|2021-04-23 16:00:00|13277.6|13274.6|13276.8|13273.8|13279.4|13274.9|13276.7|13272.6|167
1619193900000|2021-04-23 16:05:00|13276.7|13273.7|13277.2|13274.2|13279.1|13274.6|13276.6|13272.4|279
1619194200000|2021-04-23 16:10:00|13277.3|13274.3|13277.9|13274.9|13279.1|13275.2|13277|13272.6|129
1619194500000|2021-04-23 16:15:00|13277.8|13274.8|13278.1|13275.1|13280|13275.5|13277.7|13273.5|158
1619194800000|2021-04-23 16:20:00|13278|13275|13277.8|13274.8|13278.1|13275.1|13277.7|13274.7|146
1619195100000|2021-04-23 16:25:00|13277.9|13274.9|13277.6|13274.6|13279.3|13275.2|13277.6|13273.3|71
1619195400000|2021-04-23 16:30:00|13277.7|13274.7|13278.4|13272.4|13278.5|13275.1|13276.6|13272.4|122
1619195700000|2021-04-23 16:35:00|13278.6|13272.6|13277.4|13274.4|13279|13274.6|13276.7|13272.2|116
1619196000000|2021-04-23 16:40:00|13277.5|13274.5|13277.5|13274.5|13277.6|13274.6|13277.1|13274.1|89
1619196300000|2021-04-23 16:45:00|13277.2|13274.2|13278.1|13272.1|13278.1|13274.3|13276.1|13271.7|183
1619196600000|2021-04-23 16:50:00|13278|13272|13275.7|13272.7|13278.3|13273.7|13275.5|13271.5|139
1619196900000|2021-04-23 16:55:00|13275.8|13272.8|13274.5|13271.5|13277.1|13273|13274.3|13269.9|153
1619197200000|2021-04-23 17:00:00|13274.4|13271.4|13274.9|13268.9|13276.1|13271.5|13271.8|13267.5|170
1619197500000|2021-04-23 17:05:00|13275|13269|13274.9|13268.9|13275.3|13270.9|13272.8|13268.2|113
1619197800000|2021-04-23 17:10:00|13275|13269|13273.7|13267.7|13275|13270.5|13272|13267.5|159
1619198100000|2021-04-23 17:15:00|13273.6|13267.6|13272.3|13269.3|13274.4|13269.9|13272|13267.5|117
1619198400000|2021-04-23 17:20:00|13272.4|13269.4|13272|13269|13273.9|13269.4|13271.9|13267.4|105
1619198700000|2021-04-23 17:25:00|13272.1|13269.1|13270.6|13267.6|13274.1|13269.8|13270.5|13266.1|154
1619199000000|2021-04-23 17:30:00|13270.7|13267.7|13271.4|13265.4|13272.1|13267.7|13269.7|13265.2|206
1619199300000|2021-04-23 17:35:00|13271.5|13265.5|13271.3|13265.3|13271.7|13267|13269.5|13265|156
1619199600000|2021-04-23 17:40:00|13271.2|13265.2|13270.1|13267.1|13272|13267.4|13269.6|13265.2|215
1619199900000|2021-04-23 17:45:00|13270|13267|13271|13268|13272.9|13268.3|13269.7|13265.5|139
1619200200000|2021-04-23 17:50:00|13270.8|13267.8|13271.3|13268.3|13271.6|13268.6|13270.8|13267.8|65
1619200500000|2021-04-23 17:55:00|13271.2|13268.2|13270.8|13267.8|13272.6|13268.5|13270.4|13266.2|164
1619200800000|2021-04-23 18:00:00|13270.9|13267.9|13270.5|13267.5|13272.4|13267.9|13269.9|13265.6|232
1619201100000|2021-04-23 18:05:00|13272|13266|13270.7|13267.7|13272.7|13268.1|13269.5|13265|129
1619201400000|2021-04-23 18:10:00|13270.6|13267.6|13270.7|13267.7|13272.7|13268.2|13270.5|13266.4|58
1619201700000|2021-04-23 18:15:00|13270.8|13267.8|13273.2|13267.2|13273.7|13269|13270.5|13266.7|86
1619202000000|2021-04-23 18:20:00|13273.1|13267.1|13271.2|13268.2|13274.2|13269.6|13271|13266.9|104
1619202300000|2021-04-23 18:25:00|13271.1|13268.1|13270.7|13267.7|13273.4|13268.6|13270.7|13266.3|63
1619202600000|2021-04-23 18:30:00|13270.6|13267.6|13270.5|13267.5|13272.5|13268|13270.4|13265.9|77
1619202900000|2021-04-23 18:35:00|13270.4|13267.4|13270.7|13267.7|13271.1|13268.1|13270.4|13267.4|66
1619203200000|2021-04-23 18:40:00|13270.6|13267.6|13270.6|13267.6|13270.7|13267.7|13270.5|13267.5|42
1619203500000|2021-04-23 18:45:00|13270.4|13267.4|13271.6|13265.6|13271.8|13267.6|13270|13265.5|74
1619203800000|2021-04-23 18:50:00|13271.7|13265.7|13268.9|13265.9|13272.4|13267.8|13268.8|13264.7|75
1619204100000|2021-04-23 18:55:00|13268.8|13265.8|13269.8|13263.8|13270.4|13266|13268|13263.7|140
1619204400000|2021-04-23 19:00:00|13269.7|13263.7|13270.4|13267.4|13272.2|13267.5|13268.1|13263.7|192
1619204700000|2021-04-23 19:05:00|13272.1|13266.1|13271.6|13265.6|13272.1|13267.4|13269.8|13265.4|162
1619205000000|2021-04-23 19:10:00|13271.7|13265.7|13269.6|13266.6|13271.7|13266.9|13269.6|13265|68
1619205300000|2021-04-23 19:15:00|13271|13265|13271.3|13265.3|13271.6|13267|13269.5|13264.8|94
1619205600000|2021-04-23 19:20:00|13271.1|13265.1|13269.8|13266.8|13271.4|13267|13269.5|13264.9|87
1619205900000|2021-04-23 19:25:00|13269.9|13266.9|13270.2|13264.2|13270.7|13266.9|13268.7|13264.1|88
1619206200000|2021-04-23 19:30:00|13270.4|13264.4|13268.5|13265.5|13270.7|13265.8|13268.4|13263.9|100
1619206500000|2021-04-23 19:35:00|13268.4|13265.4|13269.1|13263.1|13270|13265.7|13267.7|13263|128
1619206800000|2021-04-23 19:40:00|13269.2|13263.2|13269.3|13263.3|13269.6|13265|13267.5|13263|117
1619207100000|2021-04-23 19:45:00|13269.4|13263.4|13270.2|13264.2|13270.2|13265.6|13268.4|13263.1|162
1619207400000|2021-04-23 19:50:00|13270.1|13264.1|13269.5|13263.5|13270.3|13265.8|13268.2|13263.2|135
1619207700000|2021-04-23 19:55:00|13269.2|13263.2|13269.3|13263.3|13269.7|13264.9|13267.9|13262.8|164
1619208000000|2021-04-23 20:00:00|13269.2|13263.2|13269.3|13263.3|13269.8|13263.8|13268.6|13262.6|242
1619208300000|2021-04-23 20:05:00|13269.2|13263.2|13268.6|13262.6|13269.5|13263.5|13268|13262|192
1619208600000|2021-04-23 20:10:00|13268.8|13262.8|13269.9|13263.9|13270|13264|13268.4|13262.4|119
1619208900000|2021-04-23 20:15:00|13269.2|13263.2|13268.6|13262.6|13269.8|13263.8|13267.9|13261.9|129
1619209200000|2021-04-23 20:20:00|13268.7|13262.7|13269.6|13263.6|13269.9|13263.9|13268.6|13262.6|88
1619209500000|2021-04-23 20:25:00|13269.5|13263.5|13268.8|13262.8|13269.8|13263.8|13267.9|13261.9|160
1619209800000|2021-04-23 20:30:00|13268.6|13262.6|13269.1|13263.1|13269.2|13263.2|13268.4|13262.4|81
1619210100000|2021-04-23 20:35:00|13269|13263|13270.3|13264.3|13271|13265|13268.6|13262.6|146
1619210400000|2021-04-23 20:40:00|13270|13264|13270.7|13264.7|13275.9|13267.2|13269.6|13263.6|274
1619210700000|2021-04-23 20:45:00|13270.6|13264.6|13271|13265|13271.8|13265.8|13269.6|13255|118
1619211000000|2021-04-23 20:50:00|13271.1|13265.1|13269.7|13263.7|13277.6|13265.1|13268.3|13254|130
1619211300000|2021-04-23 20:55:00|13269.6|13263.6|13267.9|13261.9|13270.4|13264.4|13267.4|13261.4|117
1619380800000|2021-04-25 20:00:00|13277.8|13265.2|13282.5|13262.6|13293|13271|13272.4|13261.4|14
1619381100000|2021-04-25 20:05:00|13274.7|13267.7|13275.4|13268.4|13275.4|13268.4|13274.7|13267.7|2
1619381400000|2021-04-25 20:10:00|13282.5|13262.6|13293|13271|13293.9|13271.9|13282.5|13262.6|3
1619381700000|2021-04-25 20:15:00|13275.4|13268.4|13274.3|13267.3|13275.4|13268.4|13274.3|13267.3|2
1619382000000|2021-04-25 20:20:00|13281.5|13261.6|13281.5|13261.6|13281.5|13261.6|13281.5|13261.6|1
1619382300000|2021-04-25 20:25:00|13274.3|13267.3|13281.5|13261.6|13281.5|13267.3|13274.3|13261.6|3
1619382600000|2021-04-25 20:30:00|13274.3|13267.3|13274.3|13267.3|13274.3|13267.3|13274.3|13267.3|1
1619382900000|2021-04-25 20:35:00|13280.9|13262.4|13293|13271|13293|13271|13274.3|13262.4|3
1619383200000|2021-04-25 20:40:00|13274.3|13267.3|13274.3|13267.3|13279.1|13272.1|13274.3|13267.3|7
1619383800000|2021-04-25 20:50:00|13281.5|13261.6|13281.5|13261.6|13281.5|13261.6|13281.5|13261.6|1
1619384100000|2021-04-25 20:55:00|13282.5|13263.2|13279.2|13264.8|13282.5|13267.3|13274.3|13261.5|11
1619384400000|2021-04-25 21:00:00|13278.3|13264.9|13278.4|13265.9|13280.7|13266|13277.1|13258.9|18
1619384700000|2021-04-25 21:05:00|13278.1|13263.7|13277.1|13270.1|13280.9|13270.1|13276.6|13258.8|45
1619385000000|2021-04-25 21:10:00|13279.5|13265.8|13277|13270|13279.5|13270.1|13276.3|13265.8|26
1619385300000|2021-04-25 21:15:00|13277.1|13270.1|13279.6|13266.3|13281|13270.1|13277|13266|7
1619385600000|2021-04-25 21:20:00|13278.6|13257.8|13279.6|13266.3|13280.6|13270|13276.5|13257.8|31
1619385900000|2021-04-25 21:25:00|13276.9|13269.9|13279|13266.2|13280.7|13270|13276.9|13257.8|46
1619386200000|2021-04-25 21:30:00|13278|13263.2|13280|13265.7|13281.9|13267.3|13277.8|13263.2|85
1619386500000|2021-04-25 21:35:00|13279.4|13266.4|13279.1|13267.7|13280.2|13267.8|13278.4|13264.8|78
1619386800000|2021-04-25 21:40:00|13279.3|13267.8|13279|13267.6|13279.3|13267.8|13277|13263.2|110
1619387100000|2021-04-25 21:45:00|13281.6|13265.6|13278.9|13265.7|13281.6|13268.1|13277.3|13263.4|202
1619387400000|2021-04-25 21:50:00|13278.6|13264.7|13280.5|13264.5|13282|13267.7|13276.1|13262.1|213
1619387700000|2021-04-25 21:55:00|13280|13264|13281.4|13265.4|13282.6|13266.6|13277.4|13263.2|166
1619388000000|2021-04-25 22:00:00|13280.6|13264.6|13275.2|13266.1|13282.1|13269.3|13274.2|13261.1|546
1619388300000|2021-04-25 22:05:00|13275|13265.9|13273.4|13264.6|13275.2|13266.6|13271.4|13263.2|349
1619388600000|2021-04-25 22:10:00|13273.6|13265|13275.5|13267.3|13276|13268.2|13271.9|13261.6|301
1619388900000|2021-04-25 22:15:00|13275.2|13267.4|13273.8|13266.4|13275.7|13268.1|13272.1|13263.6|119
1619389200000|2021-04-25 22:20:00|13273.7|13265.2|13273.5|13265.8|13274.9|13267.3|13272.7|13264.3|109
1619389500000|2021-04-25 22:25:00|13274.1|13267.2|13274.7|13266.7|13274.8|13267.2|13272.3|13264.1|133
1619389800000|2021-04-25 22:30:00|13274.9|13266.6|13273.7|13265.5|13275.7|13266.9|13271.3|13262.9|190
1619390100000|2021-04-25 22:35:00|13273.2|13265.6|13277.9|13268.3|13280.3|13273|13273.2|13264|234
1619390400000|2021-04-25 22:40:00|13277.8|13269.7|13276.6|13270|13279.1|13272.3|13276.1|13268.2|130
1619390700000|2021-04-25 22:45:00|13276.5|13269.5|13277.4|13271.4|13278.3|13272|13276|13265.4|87
1619391000000|2021-04-25 22:50:00|13277.5|13271.5|13276.9|13270.9|13278.7|13272.6|13276.4|13263.8|118
1619391300000|2021-04-25 22:55:00|13277|13271|13277.4|13270|13280|13272.1|13276.2|13267.6|116
1619391600000|2021-04-25 23:00:00|13277.2|13271.2|13277.7|13269.3|13280.6|13273.5|13276.9|13267.6|170
1619391900000|2021-04-25 23:05:00|13278.7|13272.7|13277|13271|13278.7|13272.7|13276|13268.1|170
1619392200000|2021-04-25 23:10:00|13276.7|13270|13277|13271|13278.8|13272.8|13275.8|13267.3|185
1619392500000|2021-04-25 23:15:00|13275.6|13269.3|13277.6|13271.6|13277.6|13272.6|13275.5|13269.3|72
1619392800000|2021-04-25 23:20:00|13277.5|13271.5|13277.9|13271.9|13278.8|13272.8|13277.3|13271.3|104
1619393100000|2021-04-25 23:25:00|13278|13272|13277.9|13271.9|13278.5|13272.5|13277.5|13271.5|75
1619393400000|2021-04-25 23:30:00|13278|13272|13277|13271|13278.5|13272.5|13276.9|13270.9|121
1619393700000|2021-04-25 23:35:00|13277.1|13271.1|13275.9|13269.9|13277.5|13271.5|13275.4|13268.7|109
1619394000000|2021-04-25 23:40:00|13275.4|13269.4|13274.1|13268.1|13275.8|13269.8|13273|13266.4|159
1619394300000|2021-04-25 23:45:00|13274.2|13268.2|13274.8|13268.8|13274.9|13270.4|13272.9|13268|104
1619394600000|2021-04-25 23:50:00|13273.3|13270.3|13276.3|13270.3|13276.4|13271.8|13273.3|13268|160
1619394900000|2021-04-25 23:55:00|13274.8|13271.8|13277.3|13271.3|13277.5|13272.5|13274.5|13270|94
1619395200000|2021-04-26 00:00:00|13277.4|13271.4|13276.7|13273.7|13279.6|13274.6|13276.7|13271.2|160
1619395500000|2021-04-26 00:05:00|13276.6|13273.6|13272.9|13266.9|13278.2|13273.6|13271.8|13266.7|173
1619395800000|2021-04-26 00:10:00|13271.5|13268.5|13271.9|13268.9|13274.6|13270.3|13271.4|13266.9|165
1619396100000|2021-04-26 00:15:00|13271.8|13268.8|13271.4|13268.4|13272.7|13269|13270.5|13266|141
1619396400000|2021-04-26 00:20:00|13271.3|13268.3|13269.4|13266.4|13272.5|13268.4|13269.2|13265|188
1619396700000|2021-04-26 00:25:00|13269.3|13266.3|13267.7|13264.7|13270.9|13267|13267.5|13263.6|181
1619397000000|2021-04-26 00:30:00|13267.6|13264.6|13264.6|13261.6|13268.8|13264.7|13264.6|13261.1|169
1619397300000|2021-04-26 00:35:00|13264.7|13261.7|13262.8|13259.8|13264.8|13261.8|13262.5|13258.2|131
1619397600000|2021-04-26 00:40:00|13262.7|13259.7|13261.9|13258.9|13263.3|13260.3|13261.6|13257.2|125
1619397900000|2021-04-26 00:45:00|13261.8|13258.8|13261.8|13258.8|13263.5|13259.5|13261.5|13257.5|121
1619398200000|2021-04-26 00:50:00|13261.9|13258.9|13262.8|13259.8|13264.8|13260.5|13261.8|13257.3|145
1619398500000|2021-04-26 00:55:00|13262.6|13259.6|13262|13259|13264.2|13259.7|13261.7|13257.9|148
1619398800000|2021-04-26 01:00:00|13263.7|13257.7|13261|13258|13263.7|13259.3|13260.8|13256.2|198
1619399100000|2021-04-26 01:05:00|13261.1|13258.1|13259.4|13256.4|13262.1|13258.2|13259.4|13255.3|137
1619399400000|2021-04-26 01:10:00|13259.5|13256.5|13261.8|13258.8|13263.4|13258.9|13259.5|13255.4|174
1619399700000|2021-04-26 01:15:00|13261.9|13258.9|13261|13258|13264.9|13260.4|13260.9|13256.6|156
1619400000000|2021-04-26 01:20:00|13260.9|13257.9|13260.7|13257.7|13262.5|13258.1|13259.9|13255.7|171
1619400300000|2021-04-26 01:25:00|13260.6|13257.6|13257.7|13254.7|13262|13257.6|13257.7|13253.2|182
1619400600000|2021-04-26 01:30:00|13257.6|13254.6|13258.1|13255.1|13261.2|13256.8|13256.2|13252.2|285
1619400900000|2021-04-26 01:35:00|13258|13255|13259.7|13256.7|13260.7|13256.8|13257.6|13253.2|237
1619401200000|2021-04-26 01:40:00|13259.8|13256.8|13258.1|13255.1|13262.4|13257.4|13258|13253.9|250
1619401500000|2021-04-26 01:45:00|13258|13255|13255.6|13252.6|13258.3|13255|13255.3|13251.3|141
1619401800000|2021-04-26 01:50:00|13255.7|13252.7|13256.1|13253.1|13258.2|13253.7|13255.6|13252.2|207
1619402100000|2021-04-26 01:55:00|13256|13253|13257.1|13251.1|13257.3|13253.1|13254.6|13250.3|202
1619402400000|2021-04-26 02:00:00|13257|13251|13260.7|13257.7|13263.4|13258.8|13257|13251|238
1619402700000|2021-04-26 02:05:00|13260.6|13257.6|13260|13257|13264.7|13259.3|13260|13256.1|239
1619403000000|2021-04-26 02:10:00|13259.9|13256.9|13258.8|13255.8|13263.1|13258.4|13258.7|13254.2|177
1619403300000|2021-04-26 02:15:00|13258.7|13255.7|13257.7|13254.7|13262.1|13257.6|13256.9|13252.5|206
1619403600000|2021-04-26 02:20:00|13257.6|13254.6|13255.9|13252.9|13258.9|13255.1|13255.8|13251.4|196
1619403900000|2021-04-26 02:25:00|13256|13253|13254.3|13251.3|13256.6|13253|13253.8|13250.2|152
1619404200000|2021-04-26 02:30:00|13253.9|13250.9|13256.1|13253.1|13258.3|13253.9|13253.9|13249.9|280
1619404500000|2021-04-26 02:35:00|13256.2|13253.2|13256|13253|13258.4|13254|13255.2|13251|223
1619404800000|2021-04-26 02:40:00|13255.9|13252.9|13256.8|13253.8|13258.3|13254.3|13255.7|13252|140
1619405100000|2021-04-26 02:45:00|13256.7|13253.7|13256.5|13253.5|13257.3|13254.3|13256.5|13253.5|191
1619405400000|2021-04-26 02:50:00|13256.6|13253.6|13257.5|13254.5|13257.5|13254.5|13256.5|13253.5|129
1619405700000|2021-04-26 02:55:00|13257.4|13254.4|13255.3|13252.3|13259.4|13254.9|13254.9|13250.7|239
1619406000000|2021-04-26 03:00:00|13255.2|13252.2|13255.1|13252.1|13257.2|13252.8|13254.5|13250.5|177
1619406300000|2021-04-26 03:05:00|13255.3|13252.3|13256|13250|13256.8|13252.8|13253.8|13249.8|203
1619406600000|2021-04-26 03:10:00|13255.9|13249.9|13253.8|13250.8|13256.1|13251.7|13253.6|13249.3|139
1619406900000|2021-04-26 03:15:00|13253.7|13250.7|13249.6|13246.6|13255.3|13250.9|13247.9|13243|233
1619407200000|2021-04-26 03:20:00|13249.7|13246.7|13248.3|13245.3|13251.3|13247.1|13247.2|13242.8|292
1619407500000|2021-04-26 03:25:00|13248.4|13245.4|13251|13248|13251.6|13248|13248.4|13244|170
1619407800000|2021-04-26 03:30:00|13250.9|13247.9|13252.2|13249.2|13253.7|13249.7|13250.7|13246.8|108
1619408100000|2021-04-26 03:35:00|13252.1|13249.1|13252.3|13249.3|13253.6|13249.7|13251.7|13247.6|109
1619408400000|2021-04-26 03:40:00|13252.2|13249.2|13254.5|13248.5|13255.5|13250.8|13251.6|13247.1|158
1619408700000|2021-04-26 03:45:00|13253|13250|13255.9|13249.9|13256.5|13251.7|13252.3|13248|252
1619409000000|2021-04-26 03:50:00|13255.8|13249.8|13256.1|13250.1|13257.3|13252.6|13253.9|13249.4|234
1619409300000|2021-04-26 03:55:00|13254.6|13251.6|13252.6|13249.6|13255.9|13251.7|13252.2|13247.7|186
1619409600000|2021-04-26 04:00:00|13252.5|13249.5|13251.9|13248.9|13254.4|13249.9|13251.9|13247.6|183
1619409900000|2021-04-26 04:05:00|13252|13249|13251.2|13248.2|13253.7|13249.4|13251|13246.6|120
1619410200000|2021-04-26 04:10:00|13251.1|13248.1|13251.5|13248.5|13254|13249.6|13251|13246.7|190
1619410500000|2021-04-26 04:15:00|13251.2|13248.2|13253.4|13247.4|13254.3|13249.3|13251.2|13246.5|197
1619410800000|2021-04-26 04:20:00|13253.5|13247.5|13252.4|13246.4|13253.9|13249.2|13250.9|13246.3|280
1619411100000|2021-04-26 04:25:00|13250.8|13247.8|13252.6|13246.6|13252.9|13248.4|13250.5|13246.3|124
1619411400000|2021-04-26 04:30:00|13251.3|13248.3|13250.9|13247.9|13251.3|13248.3|13250.7|13247.7|96
1619411700000|2021-04-26 04:35:00|13250.8|13247.8|13251.8|13248.8|13251.8|13248.8|13250.8|13247.8|81
1619412000000|2021-04-26 04:40:00|13251.7|13248.7|13251.3|13248.3|13252.8|13248.8|13251|13246.7|93
1619412300000|2021-04-26 04:45:00|13251.4|13248.4|13251.2|13248.2|13253.1|13249|13250.9|13246.5|89
1619412600000|2021-04-26 04:50:00|13251.3|13248.3|13252|13249|13252.2|13249.2|13251|13248|102
1619412900000|2021-04-26 04:55:00|13252.1|13249.1|13256.5|13250.5|13256.9|13252.5|13251.7|13247.5|137
1619413200000|2021-04-26 05:00:00|13256.2|13250.2|13254.4|13251.4|13257|13252.8|13254.3|13249.7|186
1619413500000|2021-04-26 05:05:00|13255.8|13249.8|13256.5|13253.5|13258.3|13253.8|13254.5|13249.8|154
1619413800000|2021-04-26 05:10:00|13256.6|13253.6|13256.2|13253.2|13257.1|13254.1|13256.1|13253.1|301
1619414100000|2021-04-26 05:15:00|13256.1|13253.1|13255.2|13252.2|13258.2|13253.9|13254.8|13250.7|156
1619414400000|2021-04-26 05:20:00|13255.1|13252.1|13256.6|13253.6|13258.2|13253.8|13254.8|13250.8|122
1619414700000|2021-04-26 05:25:00|13256.7|13253.7|13256.7|13253.7|13258.2|13254.1|13256.1|13251.7|237
1619415000000|2021-04-26 05:30:00|13257|13254|13255.4|13252.4|13258.2|13254|13254.3|13250.1|262
1619415300000|2021-04-26 05:35:00|13255.5|13252.5|13255.8|13252.8|13259.3|13254.8|13255.5|13251.1|219
1619415600000|2021-04-26 05:40:00|13255.9|13252.9|13256.4|13253.4|13257.7|13253.9|13255.7|13251.6|181
1619415900000|2021-04-26 05:45:00|13256.3|13253.3|13253.7|13250.7|13257|13254|13253.1|13248.8|188
1619416200000|2021-04-26 05:50:00|13253.6|13250.6|13254.2|13248.2|13255.6|13251.1|13252.5|13248|176
1619416500000|2021-04-26 05:55:00|13254.3|13248.3|13257.4|13251.4|13260.5|13256|13252.9|13248.3|437
1619416800000|2021-04-26 06:00:00|13256|13253|13259.2|13256.2|13260.9|13256.4|13253.1|13248.4|531
1619417100000|2021-04-26 06:05:00|13259.1|13256.1|13256.7|13253.7|13262.4|13258.6|13256.5|13253|271
1619417400000|2021-04-26 06:10:00|13256.9|13253.9|13255.5|13249.5|13257.5|13254.5|13254.2|13249.5|207
1619417700000|2021-04-26 06:15:00|13254|13251|13252.9|13249.9|13256.3|13251.9|13251.6|13247.6|215
1619418000000|2021-04-26 06:20:00|13252.8|13249.8|13255|13252|13257.5|13253.3|13252.5|13249|176
1619418300000|2021-04-26 06:25:00|13254.9|13251.9|13252.8|13249.8|13256.1|13252.6|13252.7|13249.7|207
1619418600000|2021-04-26 06:30:00|13252.7|13249.7|13259.9|13253.9|13260.5|13255.6|13252.7|13249.7|276
1619418900000|2021-04-26 06:35:00|13259.8|13253.8|13258.9|13255.9|13260.7|13256.9|13257.9|13253.4|219
1619419200000|2021-04-26 06:40:00|13258.8|13255.8|13258.3|13255.3|13260.6|13256.5|13256.9|13252.6|275
1619419500000|2021-04-26 06:45:00|13258.2|13255.2|13261.1|13258.1|13261.8|13258.5|13258.2|13254|238
1619419800000|2021-04-26 06:50:00|13261|13258|13258.8|13255.8|13262.1|13258.1|13258.1|13253.9|239
1619420100000|2021-04-26 06:55:00|13258.9|13255.9|13261.1|13258.1|13264.2|13260.2|13258.7|13255.7|251
1619420400000|2021-04-26 07:00:00|13261.2|13258.2|13256.7|13253.7|13261.9|13258.7|13256|13251.6|268
1619420700000|2021-04-26 07:05:00|13256.6|13253.6|13256.5|13253.5|13258.1|13254.1|13254.4|13250.1|302
1619421000000|2021-04-26 07:10:00|13256.4|13253.4|13255.2|13252.2|13258.5|13254.6|13254.6|13251.2|295
1619421300000|2021-04-26 07:15:00|13255.1|13252.1|13255.8|13252.8|13258.1|13253.8|13255|13250.8|212
1619421600000|2021-04-26 07:20:00|13256|13253|13256.1|13253.1|13257.5|13253.5|13253.5|13249.2|234
1619421900000|2021-04-26 07:25:00|13256|13253|13258|13252|13258|13253.9|13253.5|13249.2|237
1619422200000|2021-04-26 07:30:00|13257.9|13251.9|13261.8|13255.8|13261.8|13257.1|13256.5|13251.6|304
1619422500000|2021-04-26 07:35:00|13261.9|13255.9|13259|13256|13262.1|13258.4|13257.8|13253.6|182
1619422800000|2021-04-26 07:40:00|13259.1|13256.1|13259.4|13256.4|13261.7|13258.2|13258.9|13255.4|116
1619423100000|2021-04-26 07:45:00|13259.3|13256.3|13260.6|13254.6|13260.8|13256.5|13256.6|13252.4|247
1619423400000|2021-04-26 07:50:00|13259|13256|13260|13257|13261.6|13257.8|13258|13253.6|227
1619423700000|2021-04-26 07:55:00|13259.9|13256.9|13256.6|13253.6|13262.4|13257.9|13256.4|13252.1|170
1619424000000|2021-04-26 08:00:00|13256.5|13253.5|13258.3|13255.3|13261.2|13256.9|13256.1|13252.6|235
1619424300000|2021-04-26 08:05:00|13258.2|13255.2|13252.8|13249.8|13258.9|13255.2|13252.7|13248.4|252
1619424600000|2021-04-26 08:10:00|13252.7|13249.7|13253|13250|13255.3|13250.5|13252|13248.7|173
1619424900000|2021-04-26 08:15:00|13252.9|13249.9|13252.3|13249.3|13254.3|13249.9|13251.8|13248.1|215
1619425200000|2021-04-26 08:20:00|13252.2|13249.2|13251.9|13248.9|13252.3|13249.3|13251.7|13248.7|119
1619425500000|2021-04-26 08:25:00|13252|13249|13253.1|13250.1|13254.6|13250.5|13251.8|13248.4|157
1619425800000|2021-04-26 08:30:00|13253|13250|13255.6|13249.6|13255.9|13251.6|13251.9|13247.5|160
1619426100000|2021-04-26 08:35:00|13255.5|13249.5|13253|13250|13256.1|13251.6|13252.7|13248.5|209
1619426400000|2021-04-26 08:40:00|13253.1|13250.1|13253.3|13250.3|13254.6|13250.6|13252.3|13248.4|173
1619426700000|2021-04-26 08:45:00|13253.2|13250.2|13254.2|13251.2|13255.7|13251.3|13252.5|13248.7|152
1619427000000|2021-04-26 08:50:00|13254.3|13251.3|13254|13251|13256.5|13252|13253.6|13249.6|168
1619427300000|2021-04-26 08:55:00|13253.9|13250.9|13254|13251|13256.5|13252.1|13253.7|13249.5|225
1619427600000|2021-04-26 09:00:00|13253.9|13250.9|13256.4|13253.4|13258|13254|13253.9|13250.1|187
1619427900000|2021-04-26 09:05:00|13257.7|13251.7|13255.3|13252.3|13257.8|13253.4|13254.9|13251.5|189
1619428200000|2021-04-26 09:10:00|13255.4|13252.4|13258|13255|13260.6|13256.1|13254.7|13251.7|230
1619428500000|2021-04-26 09:15:00|13258.1|13255.1|13256.6|13253.6|13258.6|13255.1|13256.1|13252.6|155
1619428800000|2021-04-26 09:20:00|13256.5|13253.5|13258.7|13255.7|13259.6|13255.9|13254.9|13251.9|224
1619429100000|2021-04-26 09:25:00|13258.8|13255.8|13258.2|13255.2|13260.8|13257.8|13257.2|13254.2|251
1619429400000|2021-04-26 09:30:00|13257.7|13254.7|13258.8|13255.8|13260.6|13256.3|13257.6|13253.3|186
1619429700000|2021-04-26 09:35:00|13258.6|13255.6|13258.7|13255.7|13260.9|13256.8|13258.5|13254.9|221
1619430000000|2021-04-26 09:40:00|13258.6|13255.6|13255.8|13252.8|13258.8|13255.6|13255.8|13251.5|179
1619430300000|2021-04-26 09:45:00|13255.9|13252.9|13254.9|13251.9|13257.1|13254.1|13254.9|13251.9|143
1619430600000|2021-04-26 09:50:00|13255|13252|13255.8|13252.8|13256.5|13252.8|13254.7|13250.5|172
1619430900000|2021-04-26 09:55:00|13255.9|13252.9|13258.2|13255.2|13260.1|13256.1|13255.9|13252.9|241
1619431200000|2021-04-26 10:00:00|13258.6|13255.6|13257.8|13254.8|13258.8|13255.8|13256.5|13253.5|230
1619431500000|2021-04-26 10:05:00|13257.7|13254.7|13258.1|13255.1|13258.2|13255.2|13255.9|13251.8|163
1619431800000|2021-04-26 10:10:00|13257.8|13254.8|13257.1|13254.1|13257.8|13254.8|13256.1|13253.1|187
1619432100000|2021-04-26 10:15:00|13257|13254|13257.6|13254.6|13259.1|13255.4|13256.6|13253.1|235
1619432400000|2021-04-26 10:20:00|13257.7|13254.7|13258|13255|13259.2|13255.2|13257|13253.2|207
1619432700000|2021-04-26 10:25:00|13257.9|13254.9|13255.7|13252.7|13258.5|13254.9|13255.1|13251.5|193
1619433000000|2021-04-26 10:30:00|13255.6|13252.6|13256.7|13253.7|13258.3|13255|13255.3|13251.8|188
1619433300000|2021-04-26 10:35:00|13256.6|13253.6|13255.3|13252.3|13257.1|13254.1|13255.2|13252.2|138
1619433600000|2021-04-26 10:40:00|13255.2|13252.2|13257.6|13254.6|13259.2|13255.1|13255.2|13252.2|154
1619433900000|2021-04-26 10:45:00|13257.5|13254.5|13258.3|13255.3|13259.6|13255.9|13257.3|13253.6|157
1619434200000|2021-04-26 10:50:00|13258.4|13255.4|13257.9|13254.9|13258.5|13255.5|13257.6|13254.6|138
1619434500000|2021-04-26 10:55:00|13258|13255|13257.9|13254.9|13258.3|13255.3|13257.1|13254.1|190
1619434800000|2021-04-26 11:00:00|13257.8|13254.8|13262|13259|13263.5|13259.2|13257.8|13254.8|239
1619435100000|2021-04-26 11:05:00|13261.9|13258.9|13258.7|13255.7|13262.3|13259.3|13258.6|13254.8|176
1619435400000|2021-04-26 11:10:00|13258.6|13255.6|13263.2|13257.2|13263.7|13259.3|13258|13255|212
1619435700000|2021-04-26 11:15:00|13261.7|13258.7|13262.4|13256.4|13262.5|13258.7|13260.3|13255.7|116
1619436000000|2021-04-26 11:20:00|13262.3|13256.3|13261.3|13258.3|13263.1|13258.3|13260.6|13255.8|183
1619436300000|2021-04-26 11:25:00|13261.4|13258.4|13260.4|13257.4|13262.8|13258.4|13260.2|13256.3|146
1619436600000|2021-04-26 11:30:00|13260.3|13257.3|13262|13256|13262.9|13258.4|13260.1|13256|119
1619436900000|2021-04-26 11:35:00|13261.8|13255.8|13261.2|13258.2|13262.7|13258.3|13260.1|13255.5|158
1619437200000|2021-04-26 11:40:00|13261|13258|13264.8|13261.8|13265.9|13261.8|13260.9|13257.1|218
1619437500000|2021-04-26 11:45:00|13264.7|13261.7|13264.2|13261.2|13267.2|13262.5|13264.1|13259.8|162
1619437800000|2021-04-26 11:50:00|13264.3|13261.3|13266|13263|13267.6|13264.4|13264.3|13261.2|198
1619438100000|2021-04-26 11:55:00|13265.8|13262.8|13265.8|13262.8|13266.9|13263.3|13264|13259.5|219
1619438400000|2021-04-26 12:00:00|13265.9|13262.9|13263.4|13260.4|13266.1|13263.1|13263.1|13258.7|214
1619438700000|2021-04-26 12:05:00|13263.5|13260.5|13262.8|13259.8|13264.8|13260.6|13262.1|13257.7|204
1619439000000|2021-04-26 12:10:00|13263|13260|13263.3|13260.3|13265.6|13261.1|13262.4|13258.3|223
1619439300000|2021-04-26 12:15:00|13263.2|13260.2|13267|13261|13267.7|13263.1|13262.5|13258.8|183
1619439600000|2021-04-26 12:20:00|13267.1|13261.1|13266|13260|13269.5|13265|13265.6|13260|289
1619439900000|2021-04-26 12:25:00|13265.9|13259.9|13266.1|13259.1|13268|13262|13263.8|13258.7|189
1619440200000|2021-04-26 12:30:00|13265.4|13259.4|13266.4|13263.4|13268.2|13263.5|13265.2|13259.4|251
1619440500000|2021-04-26 12:35:00|13267.9|13261.9|13263|13260|13268.5|13264|13263|13258.5|251
1619440800000|2021-04-26 12:40:00|13263.2|13260.2|13264.2|13258.2|13265.4|13260.9|13262.2|13258.2|232
1619441100000|2021-04-26 12:45:00|13262.7|13259.7|13264.6|13261.6|13266.3|13262|13262.6|13258.2|237
1619441400000|2021-04-26 12:50:00|13264.5|13261.5|13263.7|13257.7|13266.5|13262.2|13262.3|13257.7|254
1619441700000|2021-04-26 12:55:00|13263.8|13257.8|13268.2|13262.2|13268.3|13263.8|13262.3|13257.5|280
1619442000000|2021-04-26 13:00:00|13266.7|13263.7|13268.7|13265.7|13269.9|13266|13265.7|13261.3|292
1619442300000|2021-04-26 13:05:00|13268.8|13265.8|13266.3|13260.3|13269.1|13266.1|13264|13259.9|207
1619442600000|2021-04-26 13:10:00|13266.2|13260.2|13268.8|13262.8|13269.6|13264.8|13265|13260.2|201
1619442900000|2021-04-26 13:15:00|13268.7|13262.7|13269.6|13263.6|13270.3|13265.9|13267.3|13262.5|211
1619443200000|2021-04-26 13:20:00|13269.7|13263.7|13269.1|13263.1|13270|13265.9|13267.7|13263|203
1619443500000|2021-04-26 13:25:00|13269|13263|13266.3|13263.3|13269.7|13265.1|13266.3|13261.9|154
1619443800000|2021-04-26 13:30:00|13266.2|13263.2|13269.7|13263.7|13269.8|13264.8|13263.6|13259|281
1619444100000|2021-04-26 13:35:00|13269.9|13263.9|13267.9|13261.9|13270.6|13265.9|13265.8|13260.9|320
1619444400000|2021-04-26 13:40:00|13268|13262|13265.3|13262.3|13268.1|13264.2|13265.2|13262|221
1619444700000|2021-04-26 13:45:00|13265.2|13262.2|13268.8|13262.8|13269.1|13264.5|13265.1|13262.1|259
1619445000000|2021-04-26 13:50:00|13268.9|13262.9|13268|13265|13269.5|13266.2|13267.5|13262.7|208
1619445300000|2021-04-26 13:55:00|13267.9|13264.9|13267.1|13264.1|13269.2|13265.4|13267.1|13263|249
1619445600000|2021-04-26 14:00:00|13268.5|13262.5|13262.7|13259.7|13268.5|13264.1|13262.2|13259.2|235
1619445900000|2021-04-26 14:05:00|13262.5|13259.5|13263.4|13257.4|13263.7|13260.2|13260.9|13256.6|301
1619446200000|2021-04-26 14:10:00|13263.5|13257.5|13261.1|13258.1|13264|13259.6|13260.9|13257.2|246
1619446500000|2021-04-26 14:15:00|13261.2|13258.2|13259.1|13256.1|13262.1|13258.2|13258.1|13253.9|221
1619446800000|2021-04-26 14:20:00|13259.2|13256.2|13259.4|13256.4|13260.1|13257.1|13259.1|13256.1|202
1619447100000|2021-04-26 14:25:00|13259.5|13256.5|13262.8|13259.8|13264.6|13260.2|13259.2|13256.1|247
1619447400000|2021-04-26 14:30:00|13262.9|13259.9|13261.3|13258.3|13264.1|13260|13261|13256.4|220
1619447700000|2021-04-26 14:35:00|13261.2|13258.2|13260.9|13257.9|13263.1|13259.3|13260.8|13256.5|211
1619448000000|2021-04-26 14:40:00|13261|13258|13257.6|13254.6|13261.8|13258|13257.5|13253.4|264
1619448300000|2021-04-26 14:45:00|13257.5|13254.5|13255.6|13252.6|13258.6|13254.7|13254.8|13250.2|282
1619448600000|2021-04-26 14:50:00|13255.5|13252.5|13256|13250|13258.6|13253.7|13255.1|13249.7|229
1619448900000|2021-04-26 14:55:00|13255.8|13249.8|13257.3|13254.3|13259.9|13254.6|13254.3|13249.7|286
1619449200000|2021-04-26 15:00:00|13257.2|13254.2|13259.1|13253.1|13259.8|13254.8|13256|13251.7|207
1619449500000|2021-04-26 15:05:00|13259.2|13253.2|13262.3|13259.3|13263.9|13259.7|13258|13253.1|217
1619449800000|2021-04-26 15:10:00|13262.4|13259.4|13263.5|13257.5|13264.9|13260.1|13260.7|13256.4|187
1619450100000|2021-04-26 15:15:00|13263.4|13257.4|13261.4|13258.4|13263.4|13258.9|13261|13256.6|138
1619450400000|2021-04-26 15:20:00|13261.3|13258.3|13261.7|13258.7|13263.7|13258.9|13259.9|13255.4|162
1619450700000|2021-04-26 15:25:00|13261.5|13258.5|13260.9|13257.9|13262.6|13258.7|13260.8|13256.5|89
1619451000000|2021-04-26 15:30:00|13261|13258|13263.8|13257.8|13264|13258.9|13260.8|13256.7|166
1619451300000|2021-04-26 15:35:00|13263.7|13257.7|13261.1|13258.1|13263.9|13259.4|13261|13257|134
1619451600000|2021-04-26 15:40:00|13261.2|13258.2|13259.4|13256.4|13262.4|13258.2|13259.1|13254.6|183
1619451900000|2021-04-26 15:45:00|13261|13255|13259.9|13256.9|13261.4|13257.1|13259.3|13254.9|176
1619452200000|2021-04-26 15:50:00|13260|13257|13260.9|13257.9|13261|13258|13259.6|13256.6|259
1619452500000|2021-04-26 15:55:00|13260.8|13257.8|13260|13257|13261.8|13258.5|13260|13255.6|114
1619452800000|2021-04-26 16:00:00|13260.1|13257.1|13262.3|13256.3|13262.4|13257.8|13260.1|13255.7|272
1619453100000|2021-04-26 16:05:00|13262.2|13256.2|13260.6|13257.6|13262.4|13257.9|13260.3|13255.8|214
1619453400000|2021-04-26 16:10:00|13260.7|13257.7|13259.9|13256.9|13262.2|13257.9|13259.6|13254.9|229
1619453700000|2021-04-26 16:15:00|13260|13257|13259.2|13256.2|13262.1|13257.3|13259.1|13254.7|272
1619454000000|2021-04-26 16:20:00|13259.1|13256.1|13258.2|13255.2|13260.1|13256.4|13258.1|13253.7|147
1619454300000|2021-04-26 16:25:00|13258.3|13255.3|13260.1|13254.1|13261.7|13256.9|13258.3|13253.7|184
1619454600000|2021-04-26 16:30:00|13260.2|13254.2|13257.3|13254.3|13260.2|13255.7|13257.1|13252.6|149
1619454900000|2021-04-26 16:35:00|13257.2|13254.2|13258|13252|13258.8|13254.8|13256.3|13252|149
1619455200000|2021-04-26 16:40:00|13256.9|13253.9|13256.5|13253.5|13258.5|13253.9|13256.3|13251.6|80
1619455500000|2021-04-26 16:45:00|13258|13252|13256|13253|13258.3|13253.8|13255.9|13251|116
1619455800000|2021-04-26 16:50:00|13256.2|13253.2|13257|13251|13258.1|13253.6|13255.3|13250.7|218
1619456100000|2021-04-26 16:55:00|13256.8|13250.8|13257.3|13251.3|13257.5|13253.2|13255.3|13250.6|133
1619456400000|2021-04-26 17:00:00|13257.5|13251.5|13256.4|13250.4|13257.7|13253.2|13254.3|13249.8|186
1619456700000|2021-04-26 17:05:00|13256.5|13250.5|13255|13252|13256.5|13252.2|13254.1|13249.5|111
1619457000000|2021-04-26 17:10:00|13255.1|13252.1|13259|13253|13259.3|13254|13254.8|13251.1|164
1619457300000|2021-04-26 17:15:00|13258.9|13252.9|13259|13253|13259.3|13254.7|13257.1|13252.6|150
1619457600000|2021-04-26 17:20:00|13259.1|13253.1|13258.7|13255.7|13260.4|13255.8|13257.1|13252.6|117
1619457900000|2021-04-26 17:25:00|13258.6|13255.6|13258.5|13255.5|13260.3|13255.8|13258.3|13253.7|172
1619458200000|2021-04-26 17:30:00|13258.6|13255.6|13260|13254|13260|13256.1|13258.1|13253.6|142
1619458500000|2021-04-26 17:35:00|13259.9|13253.9|13260.2|13254.2|13260.4|13255.9|13258|13253.7|126
1619458800000|2021-04-26 17:40:00|13260.4|13254.4|13260.4|13254.4|13261.2|13256.5|13258.7|13253.9|169
1619459100000|2021-04-26 17:45:00|13260.2|13254.2|13258.4|13255.4|13260.7|13255.8|13258.1|13253.6|133
1619459400000|2021-04-26 17:50:00|13258.3|13255.3|13260.2|13254.2|13260.6|13255.6|13258.2|13253.8|129
1619459700000|2021-04-26 17:55:00|13260.3|13254.3|13259.9|13253.9|13261.4|13257|13258|13253.3|183
1619460000000|2021-04-26 18:00:00|13260|13254|13257.9|13251.9|13260.5|13255.5|13257.8|13251.8|119
1619460300000|2021-04-26 18:05:00|13258|13252|13256.8|13250.8|13258|13253.5|13255.3|13250.7|134
1619460600000|2021-04-26 18:10:00|13255.4|13252.4|13257.3|13251.3|13257.4|13252.6|13255.2|13250.6|77
1619460900000|2021-04-26 18:15:00|13257.2|13251.2|13255.3|13252.3|13257.6|13252.9|13255.3|13250.8|76
1619461200000|2021-04-26 18:20:00|13255.6|13252.6|13255.8|13252.8|13257.9|13253.1|13255.4|13250.7|93
1619461500000|2021-04-26 18:25:00|13255.9|13252.9|13254.3|13251.3|13256.5|13252.9|13254.3|13249.7|124
1619461800000|2021-04-26 18:30:00|13254.4|13251.4|13257.1|13251.1|13257.7|13251.7|13254.1|13249.9|110
1619462100000|2021-04-26 18:35:00|13257.2|13251.2|13256.2|13253.2|13258.1|13253.3|13255.7|13250.7|189
1619462400000|2021-04-26 18:40:00|13256.1|13253.1|13256.1|13253.1|13257.8|13253.3|13255.9|13251.6|151
1619462700000|2021-04-26 18:45:00|13257.4|13251.4|13255.5|13252.5|13258|13253.2|13255.5|13250.7|97
1619463000000|2021-04-26 18:50:00|13255.4|13252.4|13256.6|13250.6|13257.1|13252.6|13254.9|13250.2|128
1619463300000|2021-04-26 18:55:00|13256.5|13250.5|13254.3|13248.3|13256.8|13252.2|13253.2|13248.3|179
1619463600000|2021-04-26 19:00:00|13254.2|13248.2|13254.6|13248.6|13255.5|13250.2|13252.7|13248.2|131
1619463900000|2021-04-26 19:05:00|13254.4|13248.4|13254.2|13248.2|13254.8|13250|13252.6|13247.9|187
1619464200000|2021-04-26 19:10:00|13254|13248|13253.7|13247.7|13254.8|13249.4|13252.4|13247.5|195
1619464500000|2021-04-26 19:15:00|13253.8|13247.8|13254.7|13248.7|13255.1|13249.1|13251.9|13247.5|190
1619464800000|2021-04-26 19:20:00|13254.1|13248.1|13254.9|13248.9|13255.1|13249.1|13254.1|13248.1|169
1619465100000|2021-04-26 19:25:00|13255.3|13249.3|13256.5|13250.5|13256.6|13250.6|13253.7|13247.7|208
1619465400000|2021-04-26 19:30:00|13256.6|13250.6|13256.4|13250.4|13257.6|13252.6|13254.6|13248.6|298
1619465700000|2021-04-26 19:35:00|13256.5|13250.5|13255.5|13249.5|13256.5|13250.6|13253.2|13248.6|249
1619466000000|2021-04-26 19:40:00|13255.4|13249.4|13254.4|13251.4|13256.7|13252.2|13253.6|13249.3|228
1619466300000|2021-04-26 19:45:00|13254.5|13251.5|13256.5|13250.5|13256.6|13251.8|13254.3|13249.8|131
1619466600000|2021-04-26 19:50:00|13256.4|13250.4|13254.5|13251.5|13256.5|13252|13254.5|13250|220
1619466900000|2021-04-26 19:55:00|13254.6|13251.6|13256.2|13253.2|13258.5|13253.9|13254.5|13250.1|276
1619467200000|2021-04-26 20:00:00|13256.3|13253.3|13258.7|13252.7|13259|13254.4|13256.3|13251.7|124
1619467500000|2021-04-26 20:05:00|13258.8|13252.8|13257.4|13254.4|13259.6|13254.4|13257.2|13252.5|70
1619467800000|2021-04-26 20:10:00|13258.9|13252.9|13257.3|13254.3|13259.1|13254.4|13257.3|13252.8|70
1619468100000|2021-04-26 20:15:00|13257.4|13254.4|13259.3|13253.3|13259.5|13254.4|13257.2|13252.8|51
1619468400000|2021-04-26 20:20:00|13259.2|13253.2|13259.1|13253.1|13259.4|13254.4|13257.3|13252.4|92
1619468700000|2021-04-26 20:25:00|13258.9|13252.9|13259.9|13253.9|13261|13255|13258.9|13252.9|138
1619469000000|2021-04-26 20:30:00|13259.8|13253.8|13259.5|13253.5|13260|13254|13259.5|13253.5|97
1619469300000|2021-04-26 20:35:00|13259.6|13253.6|13258.9|13252.9|13260|13254|13258.7|13252.7|97
1619469600000|2021-04-26 20:40:00|13259|13253|13258.1|13252.1|13259.3|13253.3|13257.6|13251.6|96
1619469900000|2021-04-26 20:45:00|13258.2|13252.2|13258.3|13252.3|13260.1|13254.1|13257.6|13251.6|120
1619470200000|2021-04-26 20:50:00|13258.4|13252.4|13257.2|13251.2|13258.7|13252.7|13256.9|13250.9|166
1619470500000|2021-04-26 20:55:00|13257.4|13251.4|13259.3|13253.3|13261.8|13254.3|13255.4|13247.3|361
1619470800000|2021-04-26 21:00:00|13259.9|13253.8|13260.6|13253.5|13261.2|13254.6|13259.6|13252.8|32
1619471100000|2021-04-26 21:05:00|13260.1|13253.7|13261.3|13251.2|13263.9|13253.8|13259.6|13247.9|72
1619471400000|2021-04-26 21:10:00|13261.7|13250.7|13258.7|13252.6|13263.8|13253.3|13258.3|13248.6|121
1619471700000|2021-04-26 21:15:00|13259|13253|13259.7|13251.7|13262.1|13253.2|13258.7|13248.6|116
1619472000000|2021-04-26 21:20:00|13259.1|13252.5|13259.7|13251.7|13260.9|13252.9|13258.8|13250|152
1619472300000|2021-04-26 21:25:00|13260.5|13251.3|13260.6|13250.9|13261.8|13253.2|13258.8|13250.1|115
1619472600000|2021-04-26 21:30:00|13259.9|13251|13259.4|13253.2|13261|13253.2|13258.8|13249.8|76
1619472900000|2021-04-26 21:35:00|13260|13252.3|13259.9|13251.9|13260.8|13253.2|13258.9|13251|150
1619473200000|2021-04-26 21:40:00|13259.7|13252.1|13260|13251.8|13260.9|13252.9|13258.8|13250.8|186
1619473500000|2021-04-26 21:45:00|13260.1|13251.7|13259.7|13252.2|13260.7|13253|13258.5|13250.5|177
1619473800000|2021-04-26 21:50:00|13260|13252|13259.2|13252.9|13261.2|13253.1|13258.9|13250.8|143
1619474100000|2021-04-26 21:55:00|13259.1|13252.7|13261|13251.4|13261.1|13253.2|13259|13251.2|170
1619474400000|2021-04-26 22:00:00|13261.2|13251.7|13258.8|13252.8|13262.7|13253.2|13258.2|13250.4|200
1619474700000|2021-04-26 22:05:00|13259.1|13253.1|13258.6|13252.6|13260.6|13253.3|13258|13251|100
1619475000000|2021-04-26 22:10:00|13258.7|13252.7|13258.6|13252.6|13258.8|13252.8|13257.7|13251.3|36
1619475300000|2021-04-26 22:15:00|13258.7|13252.7|13258.8|13252.8|13259.8|13252.8|13258.2|13250.8|31
1619475600000|2021-04-26 22:20:00|13259|13252.5|13259.2|13253.2|13260.1|13254.1|13258|13251.6|41
1619475900000|2021-04-26 22:25:00|13258.9|13252.9|13258.3|13252.3|13259.1|13252.9|13258|13251.5|112
1619476200000|2021-04-26 22:30:00|13258.2|13252.2|13258.1|13252.1|13259.1|13253|13257.7|13251.3|120
1619476500000|2021-04-26 22:35:00|13258.9|13252.9|13258.6|13252.6|13259.1|13253|13257.9|13251.9|90
1619476800000|2021-04-26 22:40:00|13258.5|13252.5|13258.4|13252.4|13259.4|13252.8|13257.7|13251.6|86
1619477100000|2021-04-26 22:45:00|13258.6|13252.6|13258.4|13252.4|13259.2|13252.8|13257.8|13251.7|93
1619477400000|2021-04-26 22:50:00|13258.5|13252.5|13258.4|13252.4|13259.5|13252.9|13257.9|13250.7|74
1619477700000|2021-04-26 22:55:00|13258.8|13252.1|13258.3|13252.2|13260.2|13253.1|13257.6|13251|87
1619478000000|2021-04-26 23:00:00|13258.4|13252.5|13258.6|13252.6|13259|13253|13258.1|13252.1|90
1619478300000|2021-04-26 23:05:00|13258.8|13252.8|13258.5|13252.5|13258.9|13252.9|13258.1|13252.1|84
1619478600000|2021-04-26 23:10:00|13258.3|13252.3|13260.1|13254.1|13260.2|13254.2|13258.3|13252.3|102
1619478900000|2021-04-26 23:15:00|13260.2|13254.2|13259.6|13253.6|13260.2|13254.2|13259.3|13253.3|141
1619479200000|2021-04-26 23:20:00|13259.7|13253.7|13260.1|13254.1|13260.4|13255.6|13258|13253.2|100
1619479500000|2021-04-26 23:25:00|13260.2|13254.2|13259.1|13256.1|13260.8|13256.2|13259.1|13253.8|93
1619479800000|2021-04-26 23:30:00|13258.8|13255.8|13261.3|13255.3|13261.8|13257|13258.8|13254.6|114
1619480100000|2021-04-26 23:35:00|13261.1|13255.1|13259.5|13256.5|13261.4|13256.9|13259.5|13254.8|81
1619480400000|2021-04-26 23:40:00|13261|13255|13261|13255|13261.3|13256.6|13259.4|13254.7|62
1619480700000|2021-04-26 23:45:00|13260.8|13254.8|13261|13255|13261.3|13256.6|13259.6|13254.8|33
1619481000000|2021-04-26 23:50:00|13261.2|13255.2|13261|13255|13261.2|13256.6|13259.4|13254.9|44
1619481300000|2021-04-26 23:55:00|13259.6|13256.6|13262.7|13256.7|13263|13257.9|13259.5|13255.3|137
1619481600000|2021-04-27 00:00:00|13261.5|13258.5|13261.1|13258.1|13264.8|13260|13261|13256.8|184
1619481900000|2021-04-27 00:05:00|13261|13258|13256.7|13253.7|13262.6|13258|13256.6|13252.2|203
1619482200000|2021-04-27 00:10:00|13256.8|13253.8|13257.7|13254.7|13259.5|13254.9|13256|13251.4|199
1619482500000|2021-04-27 00:15:00|13257.6|13254.6|13257.9|13254.9|13259.3|13255.4|13257.3|13252.9|105
1619482800000|2021-04-27 00:20:00|13257.8|13254.8|13259.5|13253.5|13259.8|13255.9|13257.7|13253.5|137
1619483100000|2021-04-27 00:25:00|13259.6|13253.6|13258.8|13255.8|13259.6|13255.9|13257.7|13253.6|114
1619483400000|2021-04-27 00:30:00|13258.7|13255.7|13262.5|13256.5|13262.6|13257.9|13258.7|13254.3|128
1619483700000|2021-04-27 00:35:00|13262.6|13256.6|13261.3|13258.3|13263|13259|13260.7|13256|166
1619484000000|2021-04-27 00:40:00|13261.4|13258.4|13260.9|13257.9|13262.4|13258.8|13260.6|13255.7|132
1619484300000|2021-04-27 00:45:00|13260.8|13257.8|13262.9|13256.9|13263.1|13259.3|13260.8|13256.9|120
1619484600000|2021-04-27 00:50:00|13263|13257|13262.3|13259.3|13265.1|13259.7|13261.3|13256.9|231
1619484900000|2021-04-27 00:55:00|13262.4|13259.4|13263.3|13260.3|13265.3|13261|13262.2|13258.5|172
1619485200000|2021-04-27 01:00:00|13263.2|13260.2|13262.8|13259.8|13264.2|13260.2|13259.9|13255.5|193
1619485500000|2021-04-27 01:05:00|13262.7|13259.7|13265.2|13262.2|13268.1|13263.8|13262.7|13259.6|176
1619485800000|2021-04-27 01:10:00|13265.3|13262.3|13268.3|13262.3|13268.6|13264.3|13265.3|13261|94
1619486100000|2021-04-27 01:15:00|13268.4|13262.4|13266.5|13263.5|13271.2|13266.6|13266.1|13261.4|233
1619486400000|2021-04-27 01:20:00|13266.6|13263.6|13268.7|13265.7|13270.3|13265.8|13266.5|13262.1|178
1619486700000|2021-04-27 01:25:00|13268.6|13265.6|13266.1|13263.1|13269.7|13265.7|13265.9|13261.4|181
1619487000000|2021-04-27 01:30:00|13265.9|13262.9|13270.5|13264.5|13271.3|13267|13265.9|13262.9|285
1619487300000|2021-04-27 01:35:00|13270.6|13264.6|13265.8|13262.8|13270.9|13267.4|13265.8|13261.5|255
1619487600000|2021-04-27 01:40:00|13265.7|13262.7|13269|13263|13269.1|13264.7|13264.5|13260|184
1619487900000|2021-04-27 01:45:00|13268.9|13262.9|13267.9|13264.9|13269.3|13265.2|13266.6|13262.5|192
1619488200000|2021-04-27 01:50:00|13268|13265|13266.1|13263.1|13268.4|13265.1|13266|13261.8|198
1619488500000|2021-04-27 01:55:00|13266.2|13263.2|13268.3|13265.3|13271.4|13266.8|13266.2|13262.1|303
1619488800000|2021-04-27 02:00:00|13268.4|13265.4|13269.1|13266.1|13270.3|13266.4|13268.3|13264|178
1619489100000|2021-04-27 02:05:00|13269|13266|13270.1|13267.1|13271.5|13267.2|13268.8|13264.4|212
1619489400000|2021-04-27 02:10:00|13270.2|13267.2|13270|13267|13271.9|13268.3|13269.9|13265.7|139
1619489700000|2021-04-27 02:15:00|13269.9|13266.9|13269.5|13266.5|13271.6|13267.3|13268.5|13265.2|131
1619490000000|2021-04-27 02:20:00|13269.6|13266.6|13272.9|13269.9|13273.8|13269.9|13269.6|13265.4|187
1619490300000|2021-04-27 02:25:00|13273|13270|13275.7|13272.7|13278.2|13272.8|13272.9|13268.8|249
1619490600000|2021-04-27 02:30:00|13275.6|13272.6|13277.8|13271.8|13278.2|13273.6|13275.4|13270.8|134
1619490900000|2021-04-27 02:35:00|13277.9|13271.9|13274.9|13271.9|13279|13274.8|13274.4|13270.3|172
1619491200000|2021-04-27 02:40:00|13275|13272|13275.5|13272.5|13277.1|13272.7|13274.7|13271|126
1619491500000|2021-04-27 02:45:00|13275.6|13272.6|13274.7|13271.7|13277.1|13272.7|13274.7|13270.3|172
1619491800000|2021-04-27 02:50:00|13274.9|13271.9|13272.4|13269.4|13275.4|13271.9|13271.9|13267.5|215
1619492100000|2021-04-27 02:55:00|13272.3|13269.3|13274.8|13268.8|13275.4|13270.8|13272.2|13267.8|181
1619492400000|2021-04-27 03:00:00|13274.7|13268.7|13272.1|13269.1|13274.9|13270.5|13271.8|13267.7|169
1619492700000|2021-04-27 03:05:00|13272.3|13269.3|13270.7|13267.7|13272.8|13269.3|13270.1|13265.7|140
1619493000000|2021-04-27 03:10:00|13270.6|13267.6|13268.9|13265.9|13271.2|13267.7|13268.8|13264.8|203
1619493300000|2021-04-27 03:15:00|13268.8|13265.8|13268.2|13265.2|13269.4|13266|13267.5|13263.1|156
1619493600000|2021-04-27 03:20:00|13268.3|13265.3|13268.1|13265.1|13269.6|13265.3|13267.6|13263.4|136
1619493900000|2021-04-27 03:25:00|13268|13265|13267.9|13264.9|13269.6|13265.2|13267.7|13262.9|103
1619494200000|2021-04-27 03:30:00|13268|13265|13267.3|13264.3|13269.2|13265|13266.9|13262.6|211
1619494500000|2021-04-27 03:35:00|13267.4|13264.4|13267.1|13264.1|13267.5|13264.5|13266.9|13263.9|94
1619494800000|2021-04-27 03:40:00|13267.2|13264.2|13267|13264|13268.6|13264.6|13266.8|13262.4|204
1619495100000|2021-04-27 03:45:00|13267.1|13264.1|13267.1|13264.1|13268.5|13264.3|13266.8|13262.3|132
1619495400000|2021-04-27 03:50:00|13267.3|13264.3|13267.3|13264.3|13268.4|13264.4|13266.6|13262.2|94
1619495700000|2021-04-27 03:55:00|13267.2|13264.2|13267.1|13264.1|13267.4|13264.4|13266.7|13263.7|104
1619496000000|2021-04-27 04:00:00|13267|13264|13267.5|13264.5|13269.4|13264.9|13266.9|13263.2|136
1619496300000|2021-04-27 04:05:00|13269.1|13263.1|13267.2|13264.2|13269.1|13264.8|13266.9|13262.6|144
1619496600000|2021-04-27 04:10:00|13267.3|13264.3|13266|13263|13267.8|13264.5|13265.5|13261.4|124
1619496900000|2021-04-27 04:15:00|13266.1|13263.1|13265.8|13262.8|13267.6|13263.1|13265.7|13261.6|77
1619497200000|2021-04-27 04:20:00|13265.9|13262.9|13264.7|13261.7|13266.4|13263|13264.5|13260.2|93
1619497500000|2021-04-27 04:25:00|13264.8|13261.8|13264.5|13261.5|13264.8|13261.8|13264.4|13261.4|68
1619497800000|2021-04-27 04:30:00|13264.6|13261.6|13264.6|13261.6|13264.8|13261.8|13264.4|13261.4|59
1619498100000|2021-04-27 04:35:00|13264.8|13261.8|13265|13262|13266.3|13262.3|13264.6|13260.1|65
1619498400000|2021-04-27 04:40:00|13265.1|13262.1|13265.2|13262.2|13265.3|13262.3|13264.9|13261.9|117
1619498700000|2021-04-27 04:45:00|13265.1|13262.1|13264.9|13261.9|13266.5|13262.2|13264.8|13260.5|64
1619499000000|2021-04-27 04:50:00|13265|13262|13264.7|13261.7|13265.1|13262.1|13264.7|13261.7|50
1619499300000|2021-04-27 04:55:00|13264.8|13261.8|13265.2|13262.2|13265.4|13262.4|13264.6|13261.6|175
1619499600000|2021-04-27 05:00:00|13265.3|13262.3|13265|13262|13265.6|13262.6|13264.7|13261.7|85
1619499900000|2021-04-27 05:05:00|13266.5|13260.5|13265.1|13262.1|13266.5|13262.3|13264.8|13260.4|53
1619500200000|2021-04-27 05:10:00|13265|13262|13265.3|13262.3|13265.5|13262.5|13265|13262|46
1619500500000|2021-04-27 05:15:00|13265.4|13262.4|13265.2|13262.2|13265.4|13262.4|13265.1|13262.1|57
1619500800000|2021-04-27 05:20:00|13265.1|13262.1|13265|13262|13266.6|13262.2|13264.8|13260.4|162
1619501100000|2021-04-27 05:25:00|13265.1|13262.1|13265.1|13262.1|13265.4|13262.4|13264.9|13261.9|79
1619501400000|2021-04-27 05:30:00|13265|13262|13263.5|13260.5|13266.6|13262.1|13263.3|13259.5|133
1619501700000|2021-04-27 05:35:00|13263.4|13260.4|13264|13258|13264.6|13260.8|13262.5|13258|101
1619502000000|2021-04-27 05:40:00|13263.9|13257.9|13259|13253|13264.3|13259.7|13256.8|13252.2|168
1619502300000|2021-04-27 05:45:00|13259.1|13253.1|13260.9|13254.9|13263.9|13257.9|13253.8|13249.6|313
1619502600000|2021-04-27 05:50:00|13260.8|13254.8|13258.1|13255.1|13260.9|13256.4|13257.9|13253.4|180
1619502900000|2021-04-27 05:55:00|13258|13255|13251.9|13248.9|13259.7|13255.5|13251.8|13247.6|252
1619503200000|2021-04-27 06:00:00|13252|13249|13256.2|13250.2|13257.3|13252.5|13251.1|13246.7|312
1619503500000|2021-04-27 06:05:00|13256.1|13250.1|13254.8|13248.8|13256.2|13252.4|13252|13248|275
1619503800000|2021-04-27 06:10:00|13254.7|13248.7|13256.8|13253.8|13258.4|13254|13253.1|13248.7|198
1619504100000|2021-04-27 06:15:00|13256.7|13253.7|13257|13254|13260|13255.2|13255.6|13251|168
1619504400000|2021-04-27 06:20:00|13257.1|13254.1|13260.3|13257.3|13261|13257.9|13257|13252.6|227
1619504700000|2021-04-27 06:25:00|13260.2|13257.2|13260.2|13257.2|13263.2|13258.9|13258.4|13253.9|324
1619505000000|2021-04-27 06:30:00|13260.3|13257.3|13260.7|13257.7|13262.4|13257.8|13258.1|13254.6|254
1619505300000|2021-04-27 06:35:00|13260.8|13257.8|13259.4|13256.4|13261.5|13258.1|13259|13255|222
1619505600000|2021-04-27 06:40:00|13259.3|13256.3|13260.7|13257.7|13263|13258.9|13259.3|13255.8|196
1619505900000|2021-04-27 06:45:00|13260.8|13257.8|13260.2|13257.2|13261|13258|13260|13257|159
1619506200000|2021-04-27 06:50:00|13260.1|13257.1|13261.4|13258.4|13262.3|13259.3|13260|13257|172
1619506500000|2021-04-27 06:55:00|13261.3|13258.3|13261.5|13258.5|13263.9|13259.5|13261.3|13257.2|174
1619506800000|2021-04-27 07:00:00|13261.6|13258.6|13257.5|13254.5|13264.1|13261.1|13257.4|13253.8|271
1619507100000|2021-04-27 07:05:00|13257.7|13254.7|13259.1|13256.1|13259.2|13256.1|13256.2|13252.6|309
1619507400000|2021-04-27 07:10:00|13259.2|13256.2|13258.9|13255.9|13260.6|13256.7|13257.3|13253.6|262
1619507700000|2021-04-27 07:15:00|13258.8|13255.8|13258.5|13255.5|13259.5|13256.5|13257.3|13253.3|274
1619508000000|2021-04-27 07:20:00|13258.7|13255.7|13256.5|13253.5|13259.7|13256.7|13255.8|13252.8|208
1619508300000|2021-04-27 07:25:00|13256.6|13253.6|13260.6|13257.6|13260.8|13257.8|13255.8|13251.6|277
1619508600000|2021-04-27 07:30:00|13260.4|13257.4|13259.9|13256.9|13262.6|13258.1|13259.3|13255.4|234
1619508900000|2021-04-27 07:35:00|13259.6|13256.6|13257.6|13254.6|13262.6|13257.9|13257.2|13253.9|195
1619509200000|2021-04-27 07:40:00|13257.7|13254.7|13257.4|13254.4|13259|13255.5|13256.8|13252.8|189
1619509500000|2021-04-27 07:45:00|13257.5|13254.5|13259.8|13256.8|13262.5|13257.8|13257|13253.7|213
1619509800000|2021-04-27 07:50:00|13259.7|13256.7|13261.6|13255.6|13263.4|13258.8|13257.8|13253.1|257
1619510100000|2021-04-27 07:55:00|13261.5|13255.5|13263.8|13260.8|13265.6|13261.3|13260|13255.4|224
1619510400000|2021-04-27 08:00:00|13264|13261|13264.1|13258.1|13264.8|13261.8|13262|13257.3|273
1619510700000|2021-04-27 08:05:00|13264.2|13258.2|13262.6|13259.6|13266.8|13262.4|13261.2|13257.1|288
1619511000000|2021-04-27 08:10:00|13263|13260|13271.2|13265.2|13271.8|13266.7|13263|13259.8|264
1619511300000|2021-04-27 08:15:00|13271.4|13265.4|13266.6|13263.6|13272.2|13266.6|13266.3|13263.3|248
1619511600000|2021-04-27 08:20:00|13266.5|13263.5|13265.3|13262.3|13267.6|13263.7|13263.8|13259.5|162
1619511900000|2021-04-27 08:25:00|13265.4|13262.4|13265.7|13262.7|13266.5|13262.9|13264.4|13260.3|218
1619512200000|2021-04-27 08:30:00|13265.8|13262.8|13266.1|13263.1|13267.9|13263.8|13265|13261.7|171
1619512500000|2021-04-27 08:35:00|13266|13263|13266.6|13263.6|13268.4|13264|13265.9|13261.9|189
1619512800000|2021-04-27 08:40:00|13266.5|13263.5|13265.3|13262.3|13266.7|13263.7|13264.7|13260.3|220
1619513100000|2021-04-27 08:45:00|13265.2|13262.2|13265.2|13262.2|13265.8|13262.8|13264.6|13261.6|191
1619513400000|2021-04-27 08:50:00|13265.3|13262.3|13265.8|13262.8|13266|13263|13264.3|13261.3|204
1619513700000|2021-04-27 08:55:00|13265.7|13262.7|13268.1|13265.1|13270.6|13266|13265.7|13261.4|254
1619514000000|2021-04-27 09:00:00|13268|13265|13267.2|13264.2|13269.2|13266.2|13267.1|13264.1|186
1619514300000|2021-04-27 09:05:00|13267.3|13264.3|13266.2|13263.2|13268.8|13265|13265.9|13262.3|211
1619514600000|2021-04-27 09:10:00|13266.1|13263.1|13270.8|13267.8|13271|13268|13266|13263|217
1619514900000|2021-04-27 09:15:00|13270.9|13267.9|13271.9|13265.9|13271.9|13267.9|13269.2|13264.4|179
1619515200000|2021-04-27 09:20:00|13271.8|13265.8|13271.7|13265.7|13272.7|13268.2|13269.7|13265.4|170
1619515500000|2021-04-27 09:25:00|13271.8|13265.8|13267.8|13264.8|13272.1|13267.8|13267.6|13263.3|186
1619515800000|2021-04-27 09:30:00|13267.9|13264.9|13267.2|13264.2|13268.6|13265.4|13266.3|13262.5|233
1619516100000|2021-04-27 09:35:00|13267.3|13264.3|13268.4|13265.4|13269.1|13266.1|13267.2|13264.2|172
1619516400000|2021-04-27 09:40:00|13268.5|13265.5|13267.1|13264.1|13268.9|13265.9|13266.1|13263.1|125
1619516700000|2021-04-27 09:45:00|13267|13264|13265.1|13262.1|13268.7|13264.2|13264.8|13261.5|151
1619517000000|2021-04-27 09:50:00|13265.2|13262.2|13266.2|13263.2|13267.9|13264.1|13265.1|13261.3|207
1619517300000|2021-04-27 09:55:00|13266.3|13263.3|13264|13261|13268.2|13263.6|13263.7|13259.2|200
1619517600000|2021-04-27 10:00:00|13263.9|13260.9|13262.4|13259.4|13265.3|13261.1|13261.8|13257.3|244
1619517900000|2021-04-27 10:05:00|13262.3|13259.3|13261|13258|13262.5|13259.5|13260.4|13256.4|231
1619518200000|2021-04-27 10:10:00|13261.1|13258.1|13262.2|13259.2|13263.6|13259.9|13259.2|13255.5|233
1619518500000|2021-04-27 10:15:00|13262.1|13259.1|13263|13260|13264.1|13260.1|13261.4|13257.3|187
1619518800000|2021-04-27 10:20:00|13262.9|13259.9|13262.5|13259.5|13264|13260.1|13262.1|13257.8|149
1619519100000|2021-04-27 10:25:00|13262.4|13259.4|13261.8|13258.8|13264|13260.9|13261.7|13257.9|174
1619519400000|2021-04-27 10:30:00|13261.9|13258.9|13260.7|13257.7|13262.1|13259|13260.4|13255.8|211
1619519700000|2021-04-27 10:35:00|13260.6|13257.6|13258.9|13255.9|13262.7|13258|13258.6|13254.3|269
1619520000000|2021-04-27 10:40:00|13258.8|13255.8|13258|13255|13261.1|13256.6|13258|13253.7|182
1619520300000|2021-04-27 10:45:00|13258.1|13255.1|13259.8|13253.8|13260.6|13256.6|13257.9|13253.7|195
1619520600000|2021-04-27 10:50:00|13258.2|13255.2|13258.3|13252.3|13259.4|13255.2|13256.2|13251.8|194
1619520900000|2021-04-27 10:55:00|13258.2|13252.2|13256.2|13253.2|13258.6|13254.9|13255.2|13251.3|218
1619521200000|2021-04-27 11:00:00|13256.3|13253.3|13257.1|13254.1|13259.2|13255.7|13256|13252.8|192
1619521500000|2021-04-27 11:05:00|13257|13254|13256.8|13253.8|13257.3|13254.3|13255.9|13252.9|194
1619521800000|2021-04-27 11:10:00|13256.9|13253.9|13256.5|13253.5|13257.2|13254.2|13256.2|13253.2|180
1619522100000|2021-04-27 11:15:00|13256.6|13253.6|13256.7|13253.7|13257.6|13254.6|13256.4|13253.4|128
1619522400000|2021-04-27 11:20:00|13256.6|13253.6|13257.5|13254.5|13258.5|13254.5|13256.4|13252.3|133
1619522700000|2021-04-27 11:25:00|13257.4|13254.4|13257.3|13254.3|13259.7|13256|13257.1|13253.5|235
1619523000000|2021-04-27 11:30:00|13257.2|13254.2|13255|13252|13258.8|13254.7|13254.3|13251.3|259
1619523300000|2021-04-27 11:35:00|13254.9|13251.9|13256.7|13253.7|13256.9|13253.9|13254.5|13251.5|253
1619523600000|2021-04-27 11:40:00|13256.6|13253.6|13255.9|13252.9|13257.9|13254.5|13255.8|13251.6|178
1619523900000|2021-04-27 11:45:00|13255.7|13252.7|13254.7|13251.7|13257.2|13253.9|13254.5|13250.6|191
1619524200000|2021-04-27 11:50:00|13254.6|13251.6|13257.3|13251.3|13257.4|13253.9|13254|13249.9|243
1619524500000|2021-04-27 11:55:00|13257.2|13251.2|13256.9|13250.9|13257.9|13253.4|13255.2|13250.9|156
1619524800000|2021-04-27 12:00:00|13257|13251|13257.8|13254.8|13261.2|13256.4|13255.7|13251|202
1619525100000|2021-04-27 12:05:00|13257.7|13254.7|13257.9|13254.9|13259.8|13256.2|13257.4|13253.7|170
1619525400000|2021-04-27 12:10:00|13257.8|13254.8|13257|13254|13259.1|13256.1|13256.9|13252.5|193
1619525700000|2021-04-27 12:15:00|13256.9|13253.9|13257|13254|13257.9|13254.9|13255.8|13251.6|145
1619526000000|2021-04-27 12:20:00|13256.9|13253.9|13256.3|13253.3|13257.1|13253.9|13254.9|13250.3|172
1619526300000|2021-04-27 12:25:00|13256.2|13253.2|13258.4|13255.4|13258.5|13255.5|13255.9|13251.4|175
1619526600000|2021-04-27 12:30:00|13258.3|13255.3|13260.8|13257.8|13262.2|13257.9|13258.2|13255.2|194
1619526900000|2021-04-27 12:35:00|13260.9|13257.9|13262|13259|13264.4|13260.2|13260.8|13257.4|185
1619527200000|2021-04-27 12:40:00|13262.1|13259.1|13260.8|13257.8|13262.6|13259.1|13259.1|13254.7|253
1619527500000|2021-04-27 12:45:00|13261|13258|13258.7|13255.7|13262.3|13258.3|13256.8|13253.8|236
1619527800000|2021-04-27 12:50:00|13258.8|13255.8|13261|13255|13261|13256.8|13257.1|13253|210
1619528100000|2021-04-27 12:55:00|13261.1|13255.1|13260.3|13254.3|13261.1|13256.7|13258.4|13254.2|167
1619528400000|2021-04-27 13:00:00|13260.2|13254.2|13260.2|13257.2|13261.3|13257.3|13258.1|13253.8|154
1619528700000|2021-04-27 13:05:00|13260.1|13257.1|13257.4|13251.4|13260.6|13257.6|13255.9|13251.4|237
1619529000000|2021-04-27 13:10:00|13257.5|13251.5|13259.2|13253.2|13260.1|13254.9|13256.8|13251.5|271
1619529300000|2021-04-27 13:15:00|13259.3|13253.3|13259.4|13256.4|13259.9|13256.7|13257.2|13253.2|174
1619529600000|2021-04-27 13:20:00|13259.6|13256.6|13260.4|13257.4|13261.5|13257.5|13257.1|13254.1|179
1619529900000|2021-04-27 13:25:00|13260.3|13257.3|13261.4|13258.4|13263.6|13259.7|13260.3|13256.6|124
1619530200000|2021-04-27 13:30:00|13261.3|13258.3|13261.8|13258.8|13263.3|13259.2|13260.4|13256.2|183
1619530500000|2021-04-27 13:35:00|13261.7|13258.7|13260|13257|13261.8|13258.8|13259.8|13256.8|210
1619530800000|2021-04-27 13:40:00|13260.2|13257.2|13261.1|13258.1|13262.8|13259|13260.1|13256.8|185
1619531100000|2021-04-27 13:45:00|13261|13258|13259.2|13253.2|13261.7|13258.7|13257.9|13253.1|218
1619531400000|2021-04-27 13:50:00|13259.3|13253.3|13257.8|13254.8|13260.5|13256.3|13256.8|13253.3|246
1619531700000|2021-04-27 13:55:00|13257.7|13254.7|13260.9|13254.9|13261.7|13257.1|13257.1|13253.7|156
1619532000000|2021-04-27 14:00:00|13261|13255|13260.1|13257.1|13261.7|13258.2|13258.8|13254.6|137
1619532300000|2021-04-27 14:05:00|13260|13257|13259|13256|13260.3|13257.1|13257.7|13254.2|229
1619532600000|2021-04-27 14:10:00|13258.8|13255.8|13256.1|13253.1|13261.2|13257.7|13255.7|13252.7|342
1619532900000|2021-04-27 14:15:00|13256.7|13253.7|13258.3|13255.3|13260.5|13256|13256.3|13252.5|336
1619533200000|2021-04-27 14:20:00|13258.2|13255.2|13257.8|13254.8|13260.3|13256|13257|13253.3|234
1619533500000|2021-04-27 14:25:00|13257.9|13254.9|13257.7|13254.7|13259.4|13255.9|13256.6|13253.1|209
1619533800000|2021-04-27 14:30:00|13257.8|13254.8|13258|13255|13258|13255|13256.6|13253.6|158
1619534100000|2021-04-27 14:35:00|13257.9|13254.9|13259.3|13256.3|13260.4|13256.3|13257.1|13252.6|218
1619534400000|2021-04-27 14:40:00|13259.4|13256.4|13262.4|13259.4|13263|13260|13258.8|13254.9|200
1619534700000|2021-04-27 14:45:00|13262.5|13259.5|13258.1|13255.1|13262.7|13259.7|13258|13255|183
1619535000000|2021-04-27 14:50:00|13258.2|13255.2|13258.5|13255.5|13260.5|13256.8|13256|13252.2|222
1619535300000|2021-04-27 14:55:00|13258.6|13255.6|13256.2|13253.2|13259.4|13256.2|13255.9|13252.9|193
1619535600000|2021-04-27 15:00:00|13256.1|13253.1|13258.6|13255.6|13259|13255.6|13256.1|13252.1|233
1619535900000|2021-04-27 15:05:00|13258.4|13255.4|13261.7|13255.7|13261.9|13257.2|13257.6|13253.3|162
1619536200000|2021-04-27 15:10:00|13261.8|13255.8|13259.6|13256.6|13261.9|13257|13259.3|13255.1|135
1619536500000|2021-04-27 15:15:00|13259.5|13256.5|13259.3|13256.3|13259.6|13256.6|13258.7|13255.7|149
1619536800000|2021-04-27 15:20:00|13259.2|13256.2|13260.8|13257.8|13262.5|13258.1|13259.1|13256.1|165
1619537100000|2021-04-27 15:25:00|13260.7|13257.7|13260.8|13257.8|13261.1|13258.1|13260.3|13257.3|111
1619537400000|2021-04-27 15:30:00|13260.9|13257.9|13261.1|13258.1|13261.2|13258.2|13260.7|13257.7|138
1619537700000|2021-04-27 15:35:00|13261|13258|13259.6|13256.6|13263.1|13258.2|13259.6|13255|216
1619538000000|2021-04-27 15:40:00|13261.1|13255.1|13260.4|13257.4|13261.9|13257.5|13259.8|13255.1|203
1619538300000|2021-04-27 15:45:00|13260.3|13257.3|13262.6|13259.6|13263.5|13259.6|13260.1|13257|155
1619538600000|2021-04-27 15:50:00|13262.7|13259.7|13259.6|13256.6|13262.7|13259.7|13259|13255.7|152
1619538900000|2021-04-27 15:55:00|13259.5|13256.5|13260|13257|13260|13257|13259|13256|247
1619539200000|2021-04-27 16:00:00|13259.9|13256.9|13263.6|13257.6|13264|13258.3|13259.9|13255.9|185
1619539500000|2021-04-27 16:05:00|13263.5|13257.5|13263|13260|13264.3|13260.2|13261.8|13257.1|223
1619539800000|2021-04-27 16:10:00|13263.1|13260.1|13265.1|13259.1|13266.2|13261.7|13262.8|13259|188
1619540100000|2021-04-27 16:15:00|13265|13259|13265.5|13259.5|13266|13261.5|13263.5|13258.8|143
1619540400000|2021-04-27 16:20:00|13265.6|13259.6|13265.7|13259.7|13266|13261.4|13263.7|13259.1|115
1619540700000|2021-04-27 16:25:00|13265.8|13259.8|13263.9|13260.9|13265.8|13261.2|13263.7|13259|124
1619541000000|2021-04-27 16:30:00|13263.7|13260.7|13264.5|13258.5|13265.2|13260.7|13263|13258.5|114
1619541300000|2021-04-27 16:35:00|13264.6|13258.6|13264.4|13258.4|13265|13260.5|13262.8|13258.2|101
1619541600000|2021-04-27 16:40:00|13264.5|13258.5|13260.6|13257.6|13264.5|13260.2|13260.4|13256.1|133
1619541900000|2021-04-27 16:45:00|13260.5|13257.5|13261|13258|13262.6|13258.3|13260.5|13256.3|128
1619542200000|2021-04-27 16:50:00|13260.9|13257.9|13265|13259|13265.5|13260.6|13260.7|13257.1|188
1619542500000|2021-04-27 16:55:00|13265.1|13259.1|13266.7|13260.7|13267.3|13262|13263.5|13258.8|172
1619542800000|2021-04-27 17:00:00|13266.6|13260.6|13260.4|13257.4|13266.7|13261.6|13260.2|13255.8|220
1619543100000|2021-04-27 17:05:00|13260.3|13257.3|13261.8|13255.8|13262.3|13257.8|13260.1|13255.5|148
1619543400000|2021-04-27 17:10:00|13261.9|13255.9|13260|13257|13261.9|13257.5|13259.8|13255.6|126
1619543700000|2021-04-27 17:15:00|13260.1|13257.1|13260.3|13257.3|13260.4|13257.4|13259.8|13256.8|97
1619544000000|2021-04-27 17:20:00|13260.2|13257.2|13260.3|13257.3|13260.4|13257.4|13259.9|13256.9|96
1619544300000|2021-04-27 17:25:00|13260.2|13257.2|13260.1|13257.1|13261.9|13257.6|13260|13255.7|87
1619544600000|2021-04-27 17:30:00|13260.2|13257.2|13261.8|13255.8|13262.7|13258.4|13260.1|13255.6|171
1619544900000|2021-04-27 17:35:00|13261.6|13255.6|13262.5|13256.5|13262.5|13258|13260|13255.3|149
1619545200000|2021-04-27 17:40:00|13262.2|13256.2|13261.4|13258.4|13262.5|13258.4|13260.5|13256.1|161
1619545500000|2021-04-27 17:45:00|13261.5|13258.5|13262.7|13259.7|13263.4|13259.8|13261.1|13256.3|175
1619545800000|2021-04-27 17:50:00|13262.6|13259.6|13264.1|13258.1|13264.3|13259.9|13262|13257.4|183
1619546100000|2021-04-27 17:55:00|13264|13258|13263.1|13260.1|13264.7|13260.3|13262.5|13257.9|163
1619546400000|2021-04-27 18:00:00|13263|13260|13263.9|13260.9|13265.3|13261.2|13262.7|13258.1|187
1619546700000|2021-04-27 18:05:00|13264|13261|13265.2|13262.2|13267.2|13262.9|13263.9|13259.5|190
1619547000000|2021-04-27 18:10:00|13265.3|13262.3|13265.9|13262.9|13266.1|13263.1|13265.3|13262.3|102
1619547300000|2021-04-27 18:15:00|13266|13263|13266.4|13260.4|13267.1|13263|13264.5|13260.3|172
1619547600000|2021-04-27 18:20:00|13266.5|13260.5|13265.1|13262.1|13266.7|13262.6|13264.9|13260.4|86
1619547900000|2021-04-27 18:25:00|13265.2|13262.2|13261.2|13258.2|13265.3|13262.3|13261.1|13256.6|147
1619548200000|2021-04-27 18:30:00|13261.1|13258.1|13262|13259|13262|13259|13261.1|13258.1|106
1619548500000|2021-04-27 18:35:00|13261.9|13258.9|13262.7|13259.7|13264.1|13259.7|13261.9|13257.3|150
1619548800000|2021-04-27 18:40:00|13262.6|13259.6|13263.1|13260.1|13263.1|13260.1|13262.1|13259.1|112
1619549100000|2021-04-27 18:45:00|13263|13260|13263.2|13260.2|13263.4|13260.4|13262.4|13259.4|85
1619549400000|2021-04-27 18:50:00|13263.3|13260.3|13263.4|13260.4|13263.7|13260.7|13263.2|13260.2|89
1619549700000|2021-04-27 18:55:00|13263.5|13260.5|13263.9|13260.9|13264.1|13261.1|13262.8|13259.8|153
1619550000000|2021-04-27 19:00:00|13263.8|13260.8|13263.7|13260.7|13265.2|13261|13263.5|13259|134
1619550300000|2021-04-27 19:05:00|13263.8|13260.8|13264.9|13258.9|13265.3|13260.9|13263.2|13258.7|129
1619550600000|2021-04-27 19:10:00|13265|13259|13263.3|13260.3|13265.2|13260.7|13263.1|13258.8|166
1619550900000|2021-04-27 19:15:00|13263.4|13260.4|13263.1|13260.1|13264.9|13260.7|13262.7|13258.4|236
1619551200000|2021-04-27 19:20:00|13262.9|13259.9|13263.3|13260.3|13265.1|13260.5|13262.9|13258.6|106
1619551500000|2021-04-27 19:25:00|13263.2|13260.2|13263.7|13260.7|13265.4|13260.9|13263.1|13258.9|82
1619551800000|2021-04-27 19:30:00|13263.8|13260.8|13263.8|13260.8|13264.1|13261.1|13263.6|13260.6|124
1619552100000|2021-04-27 19:35:00|13264|13261|13263.2|13260.2|13265.4|13261|13263.2|13258.7|107
1619552400000|2021-04-27 19:40:00|13263.3|13260.3|13265.8|13259.8|13265.8|13261.1|13263.2|13259.1|95
1619552700000|2021-04-27 19:45:00|13265.7|13259.7|13266.1|13263.1|13268.2|13263.5|13264.2|13259.6|154
1619553000000|2021-04-27 19:50:00|13266.2|13263.2|13265.5|13262.5|13267.8|13263.5|13265.4|13260.9|114
1619553300000|2021-04-27 19:55:00|13265.4|13262.4|13265.6|13259.6|13266.8|13262.5|13263.5|13258.9|205
1619553600000|2021-04-27 20:00:00|13265.4|13259.4|13265.2|13259.2|13265.7|13259.7|13264.8|13258.8|121
1619553900000|2021-04-27 20:05:00|13265.1|13259.1|13264.9|13258.9|13265.7|13259.7|13264.5|13258.5|94
1619554200000|2021-04-27 20:10:00|13264.7|13258.7|13265.1|13259.1|13265.2|13259.2|13264.7|13258.7|55
1619554500000|2021-04-27 20:15:00|13265|13259|13265.1|13259.1|13265.5|13259.5|13264.9|13258.9|164
1619554800000|2021-04-27 20:20:00|13265.2|13259.2|13265.4|13259.4|13265.7|13261|13263.9|13259.1|83
1619555100000|2021-04-27 20:25:00|13265.5|13259.5|13265.4|13259.4|13265.8|13261.3|13264|13259.3|63
1619555400000|2021-04-27 20:30:00|13265.6|13259.6|13266|13260|13266.1|13260.1|13265.3|13259.3|86
1619555700000|2021-04-27 20:35:00|13265.9|13259.9|13265.8|13259.8|13266.1|13260.1|13265.5|13259.5|39
1619556000000|2021-04-27 20:40:00|13265.9|13259.9|13266|13260|13267|13261|13265.1|13259.1|51
1619556300000|2021-04-27 20:45:00|13265.8|13259.8|13265.4|13259.4|13266|13260|13265.3|13259.3|53
1619556600000|2021-04-27 20:50:00|13265.5|13259.5|13265.3|13259.3|13265.8|13259.8|13264.9|13258.9|78
1619556900000|2021-04-27 20:55:00|13265.6|13259.6|13265.1|13259.1|13265.8|13259.7|13263.8|13257.5|236
1619557200000|2021-04-27 21:00:00|13265.4|13258.9|13267.5|13258.8|13267.5|13260.8|13265.4|13258.3|36
1619557500000|2021-04-27 21:05:00|13267|13260.9|13269.8|13258.9|13271.2|13261.5|13266.3|13254.8|81
1619557800000|2021-04-27 21:10:00|13269.1|13255.3|13266.8|13258.5|13271|13261.5|13266.3|13255.3|99
1619558100000|2021-04-27 21:15:00|13267.7|13261.5|13267.7|13257.8|13269.3|13261.5|13266.2|13255.5|114
1619558400000|2021-04-27 21:20:00|13267|13256.9|13269.1|13257.2|13270.3|13261|13266.3|13256|87
1619558700000|2021-04-27 21:25:00|13269|13257.1|13268.3|13261|13270.3|13261|13266.6|13256|97
1619559000000|2021-04-27 21:30:00|13269|13259.2|13267.6|13258.7|13270|13261|13266.6|13256|92
1619559300000|2021-04-27 21:35:00|13267.7|13258.8|13267.6|13259.8|13269.7|13261.5|13266.4|13256.9|217
1619559600000|2021-04-27 21:40:00|13267.4|13259.6|13268|13259|13269.2|13261.5|13267.3|13257.2|243
1619559900000|2021-04-27 21:45:00|13267.6|13258.1|13265.5|13259.5|13268.7|13260.3|13264.9|13256.4|126
1619560200000|2021-04-27 21:50:00|13268.5|13258|13267.4|13258.6|13269.2|13261|13264.8|13257|122
1619560500000|2021-04-27 21:55:00|13267.5|13258.9|13269.1|13257.6|13270.2|13261.3|13265.1|13257.6|142
1619560800000|2021-04-27 22:00:00|13267.4|13257.4|13264.5|13258.4|13268.8|13259.4|13263.7|13257|526
1619561100000|2021-04-27 22:05:00|13264.8|13257.9|13264.1|13258.1|13265.8|13259.3|13263.6|13257.4|219
1619561400000|2021-04-27 22:10:00|13264.2|13258.2|13265.2|13259.2|13267.7|13259.3|13263.9|13257.9|147
1619561700000|2021-04-27 22:15:00|13265.9|13259.1|13264.4|13258.4|13269.2|13259.2|13264|13258|110
1619562000000|2021-04-27 22:20:00|13265.6|13259.4|13263.8|13257.8|13265.6|13259.4|13263.7|13257.7|105
1619562300000|2021-04-27 22:25:00|13264.3|13258.3|13263.6|13257.6|13265.4|13259|13263.6|13257.6|79
1619562600000|2021-04-27 22:30:00|13263.3|13257.3|13265.9|13259.9|13266.4|13260.4|13263.3|13257.3|144
1619562900000|2021-04-27 22:35:00|13265.7|13259.7|13264.9|13258.9|13266.3|13260.3|13264.8|13258.8|102
1619563200000|2021-04-27 22:40:00|13265.1|13259.1|13265.5|13259.5|13266.7|13260.7|13264.9|13258.9|86
1619563500000|2021-04-27 22:45:00|13265.6|13259.6|13265.7|13259.7|13266.9|13261.4|13264.3|13259|95
1619563800000|2021-04-27 22:50:00|13265.8|13259.8|13267.7|13261.7|13268.3|13262.3|13264.5|13259.3|89
1619564100000|2021-04-27 22:55:00|13267.8|13261.8|13266.6|13260.6|13268.5|13262.5|13265.8|13259.8|113
1619564400000|2021-04-27 23:00:00|13266.7|13260.7|13266.7|13260.7|13267.2|13262.3|13265.1|13260.4|87
1619564700000|2021-04-27 23:05:00|13266.5|13260.5|13264.3|13258.3|13266.9|13262.4|13264.2|13258.2|124
1619565000000|2021-04-27 23:10:00|13264.5|13258.5|13266.3|13260.3|13267.1|13261.1|13264.5|13258.5|105
1619565300000|2021-04-27 23:15:00|13266.4|13260.4|13264.8|13261.8|13267|13262.1|13264.8|13260.1|93
1619565600000|2021-04-27 23:20:00|13266.4|13260.4|13265.9|13262.9|13267.6|13262.9|13265.3|13260.3|105
1619565900000|2021-04-27 23:25:00|13265.8|13262.8|13268|13262|13268.1|13262.8|13265.4|13260.7|90
1619566200000|2021-04-27 23:30:00|13267.9|13261.9|13266.2|13260.2|13268.2|13262.2|13264.3|13259.8|98
1619566500000|2021-04-27 23:35:00|13264.7|13261.7|13266.2|13260.2|13266.6|13261.9|13264.6|13260|72
1619566800000|2021-04-27 23:40:00|13266.1|13260.1|13266|13260|13266.6|13260.6|13265.8|13259.8|93
1619567100000|2021-04-27 23:45:00|13265.9|13259.9|13265.2|13259.2|13266.3|13260.3|13265.1|13259.1|84
1619567400000|2021-04-27 23:50:00|13265.3|13259.3|13266.4|13260.4|13266.8|13261.9|13263.7|13259|131
1619567700000|2021-04-27 23:55:00|13266.6|13260.6|13270.1|13264.1|13270.4|13264.4|13266.6|13260.6|139
1619568000000|2021-04-28 00:00:00|13270|13264|13274.5|13268.5|13276.3|13270.9|13269.8|13263.8|246
1619568300000|2021-04-28 00:05:00|13274.6|13268.6|13272.6|13269.6|13274.8|13269.6|13270.6|13265.9|180
1619568600000|2021-04-28 00:10:00|13272.5|13269.5|13275.4|13269.4|13275.7|13270.1|13271.9|13267.4|106
1619568900000|2021-04-28 00:15:00|13275.3|13269.3|13274.2|13268.2|13276.4|13271.9|13273.5|13267.7|125
1619569200000|2021-04-28 00:20:00|13274.1|13268.1|13272.6|13269.6|13274.6|13270.1|13270.8|13266.3|115
1619569500000|2021-04-28 00:25:00|13272.7|13269.7|13273.6|13270.6|13275.1|13270.8|13272.6|13268.8|81
1619569800000|2021-04-28 00:30:00|13273.7|13270.7|13274.9|13271.9|13276.4|13272.2|13273.5|13270.2|96
1619570100000|2021-04-28 00:35:00|13275|13272|13273.8|13270.8|13275|13272|13272.4|13267.7|139
1619570400000|2021-04-28 00:40:00|13273.7|13270.7|13273.8|13270.8|13274.8|13270.9|13272.3|13268|93
1619570700000|2021-04-28 00:45:00|13275.3|13269.3|13273.7|13270.7|13276.1|13272|13273.3|13268.7|132
1619571000000|2021-04-28 00:50:00|13275.3|13269.3|13276|13270|13276|13271.4|13273.6|13269|97
1619571300000|2021-04-28 00:55:00|13275.8|13269.8|13275.3|13272.3|13276.1|13272.4|13273.7|13269.8|152
1619571600000|2021-04-28 01:00:00|13275.2|13272.2|13274.1|13271.1|13276.1|13272.3|13273.1|13268.7|181
1619571900000|2021-04-28 01:05:00|13274.2|13271.2|13272.7|13269.7|13275.9|13271.4|13272.4|13268.3|116
1619572200000|2021-04-28 01:10:00|13272.5|13269.5|13275.6|13269.6|13276.1|13271.3|13270|13265.7|176
1619572500000|2021-04-28 01:15:00|13275.7|13269.7|13274.5|13268.5|13275.7|13271.2|13273.6|13268.4|144
1619572800000|2021-04-28 01:20:00|13274.4|13268.4|13273.2|13270.2|13274.5|13270.3|13272.2|13268.3|86
1619573100000|2021-04-28 01:25:00|13273.1|13270.1|13275.9|13269.9|13276|13271.4|13272.9|13268.6|256
1619573400000|2021-04-28 01:30:00|13276.1|13270.1|13274.9|13271.9|13277.8|13273.6|13273.2|13268.9|224
1619573700000|2021-04-28 01:35:00|13274.8|13271.8|13281.7|13275.7|13282.4|13276.4|13274.8|13271|308
1619574000000|2021-04-28 01:40:00|13281.6|13275.6|13280.4|13274.4|13282.2|13277.5|13279.1|13274.4|173
1619574300000|2021-04-28 01:45:00|13279.1|13276.1|13277.8|13274.8|13280.8|13276.3|13277.5|13273.3|90
1619574600000|2021-04-28 01:50:00|13277.9|13274.9|13276.5|13273.5|13277.9|13274.9|13276.5|13273.5|200
1619574900000|2021-04-28 01:55:00|13276.6|13273.6|13276|13273|13277.8|13273.6|13275.7|13271.6|157
1619575200000|2021-04-28 02:00:00|13276.1|13273.1|13277|13274|13278.9|13274.5|13275.8|13272.2|152
1619575500000|2021-04-28 02:05:00|13277.1|13274.1|13273.9|13270.9|13278.8|13274.3|13273.4|13268.6|135
1619575800000|2021-04-28 02:10:00|13273.8|13270.8|13270.2|13267.2|13274.5|13270.9|13269.8|13264.9|238
1619576100000|2021-04-28 02:15:00|13270.1|13267.1|13269|13266|13271.6|13267.7|13268.6|13263.8|242
1619576400000|2021-04-28 02:20:00|13269.1|13266.1|13271.3|13268.3|13273|13268.7|13267.8|13263.3|169
1619576700000|2021-04-28 02:25:00|13271.4|13268.4|13271.7|13268.7|13272.3|13268.9|13269.5|13266.2|201
1619577000000|2021-04-28 02:30:00|13271.8|13268.8|13274.8|13271.8|13275.7|13271.9|13271.1|13267.1|174
1619577300000|2021-04-28 02:35:00|13275|13272|13274.6|13268.6|13275.7|13272.1|13272.1|13267.8|202
1619577600000|2021-04-28 02:40:00|13274.5|13268.5|13272|13269|13274.6|13269.3|13271.7|13267.8|109
1619577900000|2021-04-28 02:45:00|13273.6|13267.6|13273.2|13270.2|13274.7|13270.9|13271.8|13267.5|144
1619578200000|2021-04-28 02:50:00|13273.1|13270.1|13272.3|13269.3|13274.3|13270.2|13272|13267.3|119
1619578500000|2021-04-28 02:55:00|13272.2|13269.2|13272.4|13269.4|13272.5|13269.5|13272|13269|137
1619578800000|2021-04-28 03:00:00|13272.5|13269.5|13272.6|13269.6|13272.8|13269.8|13272.2|13269.2|136
1619579100000|2021-04-28 03:05:00|13272.7|13269.7|13273.8|13270.8|13275.5|13271|13272.5|13268|152
1619579400000|2021-04-28 03:10:00|13273.7|13270.7|13274|13271|13276|13271.7|13273.7|13270|64
1619579700000|2021-04-28 03:15:00|13274.2|13271.2|13274|13271|13274.3|13271.3|13273.9|13270.9|131
1619580000000|2021-04-28 03:20:00|13273.9|13270.9|13273.9|13267.9|13274.7|13271.1|13271.9|13267.9|94
1619580300000|2021-04-28 03:25:00|13274|13268|13270.6|13267.6|13274|13269.4|13270.6|13266.3|113
1619580600000|2021-04-28 03:30:00|13270.8|13267.8|13270.5|13267.5|13272.9|13268.3|13270.1|13265.7|184
1619580900000|2021-04-28 03:35:00|13270.6|13267.6|13270.6|13267.6|13272.3|13267.7|13270.4|13266.1|94
1619581200000|2021-04-28 03:40:00|13270.5|13267.5|13269.5|13266.5|13272.1|13267.8|13269.4|13265.1|139
1619581500000|2021-04-28 03:45:00|13269.4|13266.4|13269.5|13266.5|13271.6|13267.1|13269.4|13265.3|102
1619581800000|2021-04-28 03:50:00|13269.6|13266.6|13269.2|13266.2|13271.1|13266.7|13269|13264.6|71
1619582100000|2021-04-28 03:55:00|13269.3|13266.3|13269.3|13266.3|13271.1|13266.5|13269|13264.6|200
1619582400000|2021-04-28 04:00:00|13269.4|13266.4|13269.3|13266.3|13270.8|13266.5|13269.1|13264.6|51
1619582700000|2021-04-28 04:05:00|13269.2|13266.2|13268.9|13265.9|13270.8|13266.5|13268.7|13264.3|195
1619583000000|2021-04-28 04:10:00|13268.8|13265.8|13269.6|13263.6|13270|13266.1|13267.7|13263.4|115
1619583300000|2021-04-28 04:15:00|13269.7|13263.7|13268|13265|13270|13265.3|13267.8|13263.6|121
1619583600000|2021-04-28 04:20:00|13268.1|13265.1|13268.1|13265.1|13270.1|13265.6|13267.7|13263.2|108
1619583900000|2021-04-28 04:25:00|13268|13265|13270.1|13264.1|13270.1|13265.9|13267.9|13263.9|91
1619584200000|2021-04-28 04:30:00|13270|13264|13268.7|13265.7|13270.2|13266|13268.5|13264|100
1619584500000|2021-04-28 04:35:00|13268.8|13265.8|13268.8|13265.8|13269.2|13266.2|13268.4|13265.4|207
1619584800000|2021-04-28 04:40:00|13268.7|13265.7|13269.3|13266.3|13271.3|13266.8|13268.6|13264.5|122
1619585100000|2021-04-28 04:45:00|13269.2|13266.2|13269.3|13266.3|13271.3|13266.9|13268.9|13264.4|116
1619585400000|2021-04-28 04:50:00|13269.4|13266.4|13269.8|13266.8|13271.4|13266.9|13269.3|13264.9|87
1619585700000|2021-04-28 04:55:00|13270|13267|13272|13269|13273.5|13269.2|13269.6|13265.3|94
1619586000000|2021-04-28 05:00:00|13272.1|13269.1|13270.5|13267.5|13273.5|13269.2|13270.5|13265.8|123
1619586300000|2021-04-28 05:05:00|13270.4|13267.4|13269.8|13266.8|13271.8|13267.4|13269|13264.4|81
1619586600000|2021-04-28 05:10:00|13269.7|13266.7|13269.4|13266.4|13271.1|13266.9|13269|13264.7|110
1619586900000|2021-04-28 05:15:00|13269.3|13266.3|13269.1|13266.1|13269.4|13266.4|13268.8|13265.8|87
1619587200000|2021-04-28 05:20:00|13269|13266|13268.7|13265.7|13269.5|13266.5|13268.6|13265.6|65
1619587500000|2021-04-28 05:25:00|13268.8|13265.8|13268.4|13265.4|13269|13266|13268.1|13265.1|120
1619587800000|2021-04-28 05:30:00|13268.6|13265.6|13268.5|13265.5|13270.5|13266|13267.9|13263.8|120
1619588100000|2021-04-28 05:35:00|13268.4|13265.4|13268.8|13265.8|13269|13266|13268.3|13265.3|88
1619588400000|2021-04-28 05:40:00|13268.7|13265.7|13270.6|13267.6|13272.5|13268.2|13268.6|13264.2|113
1619588700000|2021-04-28 05:45:00|13270.5|13267.5|13269.8|13266.8|13271.7|13268|13269.8|13265.7|113
1619589000000|2021-04-28 05:50:00|13269.7|13266.7|13270.8|13264.8|13270.8|13267.1|13269.2|13264.7|164
1619589300000|2021-04-28 05:55:00|13270.7|13264.7|13279.1|13273.1|13279.7|13274.1|13269.1|13264.6|494
1619589600000|2021-04-28 06:00:00|13279.3|13273.3|13275.5|13269.5|13279.6|13274.6|13271.7|13267.4|421
1619589900000|2021-04-28 06:05:00|13275.7|13269.7|13273.3|13270.3|13276.2|13271.8|13272.3|13267.6|203
1619590200000|2021-04-28 06:10:00|13273.4|13270.4|13270|13267|13275.2|13270.8|13270|13265.8|186
1619590500000|2021-04-28 06:15:00|13269.9|13266.9|13271.1|13268.1|13272.2|13268.1|13269|13265.3|141
1619590800000|2021-04-28 06:20:00|13272.5|13266.5|13273.8|13270.8|13274.9|13271|13271|13266.5|169
1619591100000|2021-04-28 06:25:00|13273.9|13270.9|13273.3|13270.3|13275.6|13271.3|13272.7|13268.3|216
1619591400000|2021-04-28 06:30:00|13273.4|13270.4|13271.7|13268.7|13274|13270.6|13271|13266.6|231
1619591700000|2021-04-28 06:35:00|13271.6|13268.6|13273.3|13270.3|13273.8|13270.8|13270.2|13265.5|265
1619592000000|2021-04-28 06:40:00|13273.4|13270.4|13270.3|13267.3|13274.9|13270.6|13270.1|13266.3|168
1619592300000|2021-04-28 06:45:00|13270.4|13267.4|13272|13269|13273.1|13269|13270.3|13266.9|160
1619592600000|2021-04-28 06:50:00|13271.9|13268.9|13270.3|13267.3|13272.4|13269.4|13269.2|13265.3|228
1619592900000|2021-04-28 06:55:00|13270.1|13267.1|13274.1|13271.1|13274.2|13271.2|13270|13265.9|209
1619593200000|2021-04-28 07:00:00|13274.2|13271.2|13274.1|13271.1|13276.2|13271.7|13271.7|13267.1|249
1619593500000|2021-04-28 07:05:00|13274.2|13271.2|13272.4|13269.4|13276.5|13272.3|13270.3|13266.9|249
1619593800000|2021-04-28 07:10:00|13272.5|13269.5|13272.3|13269.3|13274.1|13271.1|13272.1|13267.9|193
1619594100000|2021-04-28 07:15:00|13272.2|13269.2|13271.1|13268.1|13272.9|13269.7|13271|13266.7|130
1619594400000|2021-04-28 07:20:00|13271.2|13268.2|13270.7|13267.7|13272.3|13269|13270.5|13266.2|139
1619594700000|2021-04-28 07:25:00|13270.8|13267.8|13273.1|13270.1|13274.7|13270.2|13270.8|13267.8|125
1619595000000|2021-04-28 07:30:00|13273|13270|13271.2|13268.2|13275.3|13270.8|13270.2|13267.2|200
1619595300000|2021-04-28 07:35:00|13271.1|13268.1|13270.2|13267.2|13272.4|13268.9|13270.2|13266.3|184
1619595600000|2021-04-28 07:40:00|13270.4|13267.4|13273.3|13270.3|13275.2|13270.3|13269.2|13266|236
1619595900000|2021-04-28 07:45:00|13273.2|13270.2|13271.9|13268.9|13275|13270.5|13271.1|13266.6|175
1619596200000|2021-04-28 07:50:00|13271.8|13268.8|13270.1|13267.1|13272.5|13268.8|13269.7|13265.4|219
1619596500000|2021-04-28 07:55:00|13270.2|13267.2|13271.3|13268.3|13272.8|13268.5|13269.3|13265.3|260
1619596800000|2021-04-28 08:00:00|13271|13268|13269|13266|13271.3|13268.3|13268.7|13265.7|196
1619597100000|2021-04-28 08:05:00|13269.1|13266.1|13268.6|13265.6|13270.2|13266.7|13268|13264.2|166
1619597400000|2021-04-28 08:10:00|13268.5|13265.5|13268.5|13265.5|13269.9|13266.9|13268.1|13263.6|158
1619597700000|2021-04-28 08:15:00|13268.6|13265.6|13269.5|13266.5|13270.3|13266.6|13268.1|13264.2|171
1619598000000|2021-04-28 08:20:00|13269.7|13266.7|13268.1|13265.1|13270.5|13266.7|13267.9|13264.5|178
1619598300000|2021-04-28 08:25:00|13268.2|13265.2|13267|13264|13270|13265.5|13266.8|13263.6|216
1619598600000|2021-04-28 08:30:00|13267.1|13264.1|13265.7|13262.7|13267.4|13264.4|13265.5|13262.5|128
1619598900000|2021-04-28 08:35:00|13265.6|13262.6|13264.9|13261.9|13266.4|13262.6|13264.5|13260.4|92
1619599200000|2021-04-28 08:40:00|13264.8|13261.8|13265.7|13262.7|13265.8|13262.8|13264.5|13261.5|131
1619599500000|2021-04-28 08:45:00|13265.8|13262.8|13265.4|13262.4|13265.8|13262.8|13264.9|13261.9|162
1619599800000|2021-04-28 08:50:00|13265.3|13262.3|13265.5|13262.5|13267.7|13263.9|13264.9|13261.4|181
1619600100000|2021-04-28 08:55:00|13265.6|13262.6|13264.9|13261.9|13267.3|13263.6|13264.7|13260.6|218
1619600400000|2021-04-28 09:00:00|13265|13262|13263.7|13260.7|13265.4|13262.4|13263.6|13260.6|138
1619600700000|2021-04-28 09:05:00|13263.6|13260.6|13266.2|13260.2|13266.8|13262.9|13263.4|13260.2|173
1619601000000|2021-04-28 09:10:00|13266.3|13260.3|13264.8|13261.8|13266.3|13261.9|13263|13259|152
1619601300000|2021-04-28 09:15:00|13264.7|13261.7|13264.6|13261.6|13265.3|13262.3|13263.9|13260.9|168
1619601600000|2021-04-28 09:20:00|13264.5|13261.5|13263.6|13260.6|13264.8|13261.8|13262.9|13259.9|199
1619601900000|2021-04-28 09:25:00|13263.5|13260.5|13264.7|13261.7|13266.3|13263|13262.6|13259.1|249
1619602200000|2021-04-28 09:30:00|13264.9|13261.9|13264.4|13261.4|13267.3|13263.1|13264.2|13261|221
1619602500000|2021-04-28 09:35:00|13264.3|13261.3|13264.4|13261.4|13266.2|13262.1|13263.9|13260|175
1619602800000|2021-04-28 09:40:00|13264.5|13261.5|13263.9|13260.9|13266.5|13262.4|13263.8|13260.4|234
1619603100000|2021-04-28 09:45:00|13263.8|13260.8|13262.9|13259.9|13264.7|13261|13262.6|13258.4|142
1619603400000|2021-04-28 09:50:00|13263|13260|13263.3|13260.3|13264.5|13261.3|13262.8|13258.3|150
1619603700000|2021-04-28 09:55:00|13263.4|13260.4|13263.9|13260.9|13265.3|13261.9|13262.6|13258.7|247
1619604000000|2021-04-28 10:00:00|13264|13261|13265|13262|13266.3|13262.5|13263.2|13259|283
1619604300000|2021-04-28 10:05:00|13265.1|13262.1|13264.3|13261.3|13266.2|13262.1|13263.5|13259.1|187
1619604600000|2021-04-28 10:10:00|13264.2|13261.2|13261.8|13258.8|13264.3|13261.3|13261.6|13257.5|152
1619604900000|2021-04-28 10:15:00|13262.1|13259.1|13263.8|13260.8|13264.4|13261.4|13261.9|13258.1|182
1619605200000|2021-04-28 10:20:00|13263.9|13260.9|13262.9|13259.9|13265|13261|13262.6|13258.5|183
1619605500000|2021-04-28 10:25:00|13263|13260|13263|13260|13264.4|13260.4|13262.2|13258.3|137
1619605800000|2021-04-28 10:30:00|13263.1|13260.1|13263.9|13260.9|13265.8|13261.4|13262.4|13258.2|159
1619606100000|2021-04-28 10:35:00|13263.8|13260.8|13263.2|13260.2|13265.7|13261.2|13263.1|13259|167
1619606400000|2021-04-28 10:40:00|13263.4|13260.4|13264.9|13261.9|13266.3|13262|13263|13260|202
1619606700000|2021-04-28 10:45:00|13264.8|13261.8|13264.4|13261.4|13266.3|13262.3|13264.1|13259.7|192
1619607000000|2021-04-28 10:50:00|13264.3|13261.3|13263.2|13260.2|13265.2|13261.3|13262.4|13258.4|204
1619607300000|2021-04-28 10:55:00|13263.1|13260.1|13264.1|13261.1|13264.6|13261.6|13262.1|13259.1|205
1619607600000|2021-04-28 11:00:00|13264.2|13261.2|13267.1|13261.1|13267.5|13262.5|13264.2|13259.5|208
1619607900000|2021-04-28 11:05:00|13267.2|13261.2|13265.2|13262.2|13267.5|13263.2|13263.9|13260.2|153
1619608200000|2021-04-28 11:10:00|13266.7|13260.7|13267.9|13264.9|13269.5|13265.1|13265.7|13260.7|193
1619608500000|2021-04-28 11:15:00|13269.2|13263.2|13267.2|13264.2|13269.8|13265.2|13266.7|13262.5|180
1619608800000|2021-04-28 11:20:00|13267.1|13264.1|13266.8|13263.8|13268|13264.2|13266.3|13261.7|122
1619609100000|2021-04-28 11:25:00|13266.9|13263.9|13267.2|13264.2|13269.3|13265|13266.5|13263|131
1619609400000|2021-04-28 11:30:00|13267.4|13264.4|13263.6|13260.6|13267.7|13264.7|13263.3|13259.9|203
1619609700000|2021-04-28 11:35:00|13263.4|13260.4|13262|13259|13263.7|13260.7|13261.6|13258.6|170
1619610000000|2021-04-28 11:40:00|13262.1|13259.1|13263.9|13257.9|13264.4|13260.1|13260.8|13256.6|245
1619610300000|2021-04-28 11:45:00|13263.8|13257.8|13263.4|13260.4|13266|13261.6|13261.4|13257|235
1619610600000|2021-04-28 11:50:00|13263.5|13260.5|13266.1|13263.1|13266.9|13263.2|13263.4|13260.2|194
1619610900000|2021-04-28 11:55:00|13266.2|13263.2|13264.8|13261.8|13267.8|13263.2|13264.5|13260.1|240
1619611200000|2021-04-28 12:00:00|13264.9|13261.9|13263.6|13260.6|13267|13263.1|13263.6|13260.6|214
1619611500000|2021-04-28 12:05:00|13263.7|13260.7|13265.9|13259.9|13266.7|13262.3|13263.4|13259.3|172
1619611800000|2021-04-28 12:10:00|13266.1|13260.1|13265.7|13262.7|13267.3|13262.8|13264.1|13259.7|190
1619612100000|2021-04-28 12:15:00|13265.8|13262.8|13267.7|13264.7|13269.3|13264.9|13265.7|13261.9|241
1619612400000|2021-04-28 12:20:00|13267.6|13264.6|13266.3|13263.3|13268.8|13264.6|13265.3|13261.4|202
1619612700000|2021-04-28 12:25:00|13266.2|13263.2|13268|13265|13269.5|13265|13265.7|13262.5|146
1619613000000|2021-04-28 12:30:00|13267.9|13264.9|13265.9|13262.9|13269|13265.5|13265.8|13262.3|168
1619613300000|2021-04-28 12:35:00|13265.8|13262.8|13265.8|13262.8|13268.3|13264.4|13265.6|13260.6|169
1619613600000|2021-04-28 12:40:00|13265.7|13262.7|13265.3|13262.3|13267|13262.9|13264|13259.7|221
1619613900000|2021-04-28 12:45:00|13265.5|13262.5|13266.4|13263.4|13267.5|13263.5|13264.6|13260.3|176
1619614200000|2021-04-28 12:50:00|13266.3|13263.3|13266.2|13263.2|13268.1|13263.7|13265.7|13261.3|224
1619614500000|2021-04-28 12:55:00|13266.1|13263.1|13266.1|13263.1|13267.7|13263.4|13265.3|13261.6|184
1619614800000|2021-04-28 13:00:00|13266.2|13263.2|13263.9|13260.9|13267.4|13263.2|13263.9|13260.2|259
1619615100000|2021-04-28 13:05:00|13263.5|13260.5|13264|13261|13266.5|13262|13263.5|13259.1|192
1619615400000|2021-04-28 13:10:00|13264.1|13261.1|13263.6|13260.6|13265.4|13261.8|13263.5|13259.4|152
1619615700000|2021-04-28 13:15:00|13263.7|13260.7|13264.7|13258.7|13265.8|13261.5|13263.2|13258.6|168
1619616000000|2021-04-28 13:20:00|13264.6|13258.6|13263.6|13260.6|13264.6|13261|13262.6|13258.6|168
1619616300000|2021-04-28 13:25:00|13263.7|13260.7|13265.2|13262.2|13266.9|13262.6|13263.4|13260.4|173
1619616600000|2021-04-28 13:30:00|13265.3|13262.3|13263.7|13260.7|13265.5|13262.4|13263.5|13259|184
1619616900000|2021-04-28 13:35:00|13263.6|13260.6|13267.1|13264.1|13269.6|13265.2|13263.5|13260.5|225
1619617200000|2021-04-28 13:40:00|13267|13264|13264.7|13261.7|13268.5|13264.5|13264.5|13260.1|193
1619617500000|2021-04-28 13:45:00|13264.8|13261.8|13262.8|13259.8|13265.6|13261.9|13262.6|13259.2|132
1619617800000|2021-04-28 13:50:00|13262.9|13259.9|13263.1|13260.1|13265.1|13260.8|13262.6|13259|142
1619618100000|2021-04-28 13:55:00|13263.3|13260.3|13262.6|13259.6|13265.2|13260.4|13262.4|13258.2|177
1619618400000|2021-04-28 14:00:00|13262.5|13259.5|13260.9|13257.9|13263.5|13260.2|13260.5|13256.1|207
1619618700000|2021-04-28 14:05:00|13260.8|13257.8|13261.1|13255.1|13261.2|13257.9|13259.4|13255.1|140
1619619000000|2021-04-28 14:10:00|13261.2|13255.2|13258.7|13255.7|13262.1|13258|13258.6|13255|224
1619619300000|2021-04-28 14:15:00|13258.8|13255.8|13257.8|13254.8|13260.4|13256|13257.6|13253.6|170
1619619600000|2021-04-28 14:20:00|13259.5|13253.5|13256.1|13253.1|13259.5|13255.1|13255.7|13252.7|157
1619619900000|2021-04-28 14:25:00|13256|13253|13259.7|13253.7|13259.7|13255|13255.8|13252.4|239
1619620200000|2021-04-28 14:30:00|13259.2|13253.2|13260.3|13254.3|13261.6|13256.8|13256.6|13252.4|257
1619620500000|2021-04-28 14:35:00|13260.2|13254.2|13260.4|13254.4|13260.6|13256.1|13257.1|13253.9|234
1619620800000|2021-04-28 14:40:00|13260.5|13254.5|13258|13255|13260.5|13255.4|13257.4|13253|166
1619621100000|2021-04-28 14:45:00|13257.9|13254.9|13259.5|13256.5|13261.9|13258.1|13257.8|13254.8|234
1619621400000|2021-04-28 14:50:00|13259.6|13256.6|13261.6|13258.6|13262.9|13258.7|13256.4|13252.8|239
1619621700000|2021-04-28 14:55:00|13261.5|13258.5|13262.4|13259.4|13265.8|13260.9|13260.6|13257.3|330
1619622000000|2021-04-28 15:00:00|13262.3|13259.3|13262.6|13256.6|13263.2|13259.5|13260.6|13256|217
1619622300000|2021-04-28 15:05:00|13261.2|13258.2|13257.9|13254.9|13262.1|13259.1|13257.8|13254.4|190
1619622600000|2021-04-28 15:10:00|13257.8|13254.8|13258.4|13255.4|13259.3|13255.6|13257.4|13253.2|185
1619622900000|2021-04-28 15:15:00|13258.3|13255.3|13259.3|13253.3|13260.8|13256.8|13257.6|13253.3|140
1619623200000|2021-04-28 15:20:00|13259.4|13253.4|13257.1|13254.1|13259.4|13254.9|13256.9|13253.2|93
1619623500000|2021-04-28 15:25:00|13257.2|13254.2|13257.1|13254.1|13258.4|13254.4|13256.8|13252.3|154
1619623800000|2021-04-28 15:30:00|13257.2|13254.2|13258.3|13255.3|13258.3|13255.3|13256.9|13253.9|116
1619624100000|2021-04-28 15:35:00|13258.4|13255.4|13255.8|13252.8|13260.4|13256|13255.7|13252.7|221
1619624400000|2021-04-28 15:40:00|13255.9|13252.9|13257|13254|13257.1|13254.1|13255.7|13252.7|144
1619624700000|2021-04-28 15:45:00|13257.1|13254.1|13257.5|13254.5|13259.6|13255|13256.7|13253.4|154
1619625000000|2021-04-28 15:50:00|13257.6|13254.6|13257.6|13251.6|13259.4|13254.8|13255.9|13251.1|229
1619625300000|2021-04-28 15:55:00|13257.7|13251.7|13256.3|13253.3|13257.8|13253.3|13254.7|13250.2|167
1619625600000|2021-04-28 16:00:00|13256.1|13253.1|13257.4|13254.4|13259.3|13255|13256.1|13252.5|167
1619625900000|2021-04-28 16:05:00|13257.5|13254.5|13257.4|13254.4|13259.4|13255|13257.3|13253.2|144
1619626200000|2021-04-28 16:10:00|13257.5|13254.5|13257.6|13254.6|13259|13254.6|13256.5|13252.5|193
1619626500000|2021-04-28 16:15:00|13257.4|13254.4|13261.3|13255.3|13261.3|13256.1|13257.2|13252.5|209
1619626800000|2021-04-28 16:20:00|13261.4|13255.4|13260|13257|13261.6|13257.3|13259.4|13255.4|203
1619627100000|2021-04-28 16:25:00|13260.1|13257.1|13261.8|13255.8|13262.4|13258.1|13259.5|13255.4|249
1619627400000|2021-04-28 16:30:00|13261.7|13255.7|13259.8|13256.8|13261.8|13257.4|13258.8|13254.5|188
1619627700000|2021-04-28 16:35:00|13259.7|13256.7|13260.3|13257.3|13261.5|13257.5|13259.4|13255|206
1619628000000|2021-04-28 16:40:00|13260.4|13257.4|13260|13257|13261|13257.4|13259.5|13254.9|274
1619628300000|2021-04-28 16:45:00|13260.1|13257.1|13259.7|13256.7|13261.1|13257.2|13259.3|13254.8|162
1619628600000|2021-04-28 16:50:00|13259.8|13256.8|13259.7|13256.7|13260.1|13257.1|13259.4|13256.4|193
1619628900000|2021-04-28 16:55:00|13259.6|13256.6|13260.2|13257.2|13261.5|13257.3|13259.5|13255.3|164
1619629200000|2021-04-28 17:00:00|13260.3|13257.3|13260.6|13257.6|13261.6|13257.8|13259.7|13255.6|278
1619629500000|2021-04-28 17:05:00|13260.7|13257.7|13260.9|13257.9|13261.3|13258.3|13260.6|13257.6|133
1619629800000|2021-04-28 17:10:00|13260.8|13257.8|13261.9|13258.9|13263.6|13259.1|13260.8|13256.3|313
1619630100000|2021-04-28 17:15:00|13262.1|13259.1|13263.3|13260.3|13264.8|13260.3|13261.7|13257.2|247
1619630400000|2021-04-28 17:20:00|13263.2|13260.2|13264.3|13261.3|13266.7|13262.1|13263.1|13259.8|313
1619630700000|2021-04-28 17:25:00|13264.4|13261.4|13264|13261|13266.8|13262.2|13263.5|13258.8|149
1619631000000|2021-04-28 17:30:00|13263.9|13260.9|13264.7|13261.7|13266.5|13262|13263.9|13260.1|115
1619631300000|2021-04-28 17:35:00|13264.8|13261.8|13264.8|13261.8|13266.8|13262.2|13264.4|13259.6|102
1619631600000|2021-04-28 17:40:00|13264.7|13261.7|13266.4|13260.4|13266.6|13262.2|13264.7|13260.1|114
1619631900000|2021-04-28 17:45:00|13266.5|13260.5|13263.2|13260.2|13266.7|13262|13263.1|13258.7|168
1619632200000|2021-04-28 17:50:00|13263.3|13260.3|13266.7|13260.7|13266.8|13262|13263.1|13259.8|197
1619632500000|2021-04-28 17:55:00|13266.8|13260.8|13264.5|13255.7|13267.7|13263|13263.1|13254.5|305
1619632800000|2021-04-28 18:00:00|13263.7|13256.4|13263.8|13257.8|13269.5|13263.5|13257.8|13251.8|494
1619633100000|2021-04-28 18:05:00|13263.9|13257.9|13259.5|13253.5|13264|13258|13258.1|13253.2|272
1619633400000|2021-04-28 18:10:00|13259.7|13253.7|13264|13258|13266.3|13261.3|13257.9|13253.3|325
1619633700000|2021-04-28 18:15:00|13264.1|13258.1|13256.9|13250.9|13264.3|13259.9|13256.8|13250.8|362
1619634000000|2021-04-28 18:20:00|13257.2|13251.2|13256.7|13250.7|13258.6|13252.6|13254.5|13249.9|261
1619634300000|2021-04-28 18:25:00|13256.6|13250.6|13256.8|13250.8|13258|13253.4|13253.6|13249.5|263
1619634600000|2021-04-28 18:30:00|13256.7|13250.7|13256.6|13250.6|13259.3|13253.3|13256.4|13250.4|291
1619634900000|2021-04-28 18:35:00|13256.5|13250.5|13252.3|13246.3|13256.6|13250.8|13250.9|13246.1|219
1619635200000|2021-04-28 18:40:00|13252.5|13246.5|13250.7|13244.7|13252.5|13247.7|13248.4|13244|222
1619635500000|2021-04-28 18:45:00|13250.6|13244.6|13253.1|13247.1|13253.1|13247.1|13249.4|13244.1|357
1619635800000|2021-04-28 18:50:00|13253|13247|13254.2|13248.2|13255.7|13249.7|13252.1|13246.1|417
1619636100000|2021-04-28 18:55:00|13254.4|13248.4|13250.1|13247.1|13257.8|13253.2|13249.2|13244.9|350
1619636400000|2021-04-28 19:00:00|13251.7|13245.7|13257.3|13251.3|13257.7|13251.8|13250.3|13245.4|298
1619636700000|2021-04-28 19:05:00|13257.2|13251.2|13253|13250|13259.6|13254.8|13253|13248.7|364
1619637000000|2021-04-28 19:10:00|13253.1|13250.1|13256.4|13250.4|13259|13253.9|13251.9|13247.1|450
1619637300000|2021-04-28 19:15:00|13256.3|13250.3|13256.9|13250.9|13258.1|13253.1|13254.6|13248.6|400
1619637600000|2021-04-28 19:20:00|13257|13251|13257.3|13251.3|13258.5|13253.7|13255.3|13250.1|334
1619637900000|2021-04-28 19:25:00|13257.2|13251.2|13255.8|13249.8|13257.3|13252.1|13254.4|13249.7|272
1619638200000|2021-04-28 19:30:00|13255.9|13249.9|13255.4|13249.4|13256.7|13251.9|13253.9|13249.4|306
1619638500000|2021-04-28 19:35:00|13255.5|13249.5|13251.7|13245.7|13255.5|13250.6|13250.8|13245.6|239
1619638800000|2021-04-28 19:40:00|13251.6|13245.6|13253|13247|13253.3|13248.8|13250.1|13245.4|205
1619639100000|2021-04-28 19:45:00|13252.9|13246.9|13253.9|13247.9|13254.7|13250.1|13251|13246.8|172
1619639400000|2021-04-28 19:50:00|13254|13248|13252.1|13249.1|13254.5|13250.3|13251.5|13246.4|173
1619639700000|2021-04-28 19:55:00|13253.4|13247.4|13251.2|13245.2|13253.4|13248.7|13251.2|13245.2|195
1619640000000|2021-04-28 20:00:00|13251.3|13245.3|13250.4|13244.4|13251.4|13246.1|13248.8|13244.4|159
1619640300000|2021-04-28 20:05:00|13250.5|13244.5|13251|13245|13251.3|13245.9|13248.7|13244.2|86
1619640600000|2021-04-28 20:10:00|13251.1|13245.1|13251.1|13245.1|13251.4|13245.4|13250.5|13244.5|118
1619640900000|2021-04-28 20:15:00|13251.2|13245.2|13250.2|13247.2|13252.2|13247.2|13250.1|13245|139
1619641200000|2021-04-28 20:20:00|13250.3|13247.3|13250.6|13244.6|13251.9|13247.3|13250.1|13244.1|76
1619641500000|2021-04-28 20:25:00|13250.4|13244.4|13251|13245|13251.5|13245.5|13250.4|13244.4|116
1619641800000|2021-04-28 20:30:00|13251.1|13245.1|13251.1|13245.1|13252.1|13246.1|13250.6|13244.6|172
1619642100000|2021-04-28 20:35:00|13251.2|13245.2|13251.6|13245.6|13251.7|13246.7|13249.7|13244.8|120
1619642400000|2021-04-28 20:40:00|13251.5|13245.5|13251.4|13245.4|13252|13246|13250.8|13244.8|110
1619642700000|2021-04-28 20:45:00|13251.7|13245.7|13250.8|13244.8|13252.1|13246.1|13250.4|13244.4|137
1619643000000|2021-04-28 20:50:00|13250.9|13244.9|13251.3|13245.3|13252.4|13246.4|13250.7|13244.7|193
1619643300000|2021-04-28 20:55:00|13251.6|13245.6|13255.1|13249.1|13255.2|13249.2|13250.5|13244.5|203
1619643600000|2021-04-28 21:00:00|13255.3|13249|13253.7|13246.8|13263.4|13250.3|13253.6|13245.8|71
1619643900000|2021-04-28 21:05:00|13253.9|13246.9|13253.8|13245.2|13257.8|13247.7|13252.6|13241.2|75
1619644200000|2021-04-28 21:10:00|13253.4|13246.2|13252.5|13246.5|13259.3|13247.2|13252.4|13244.8|98
1619644500000|2021-04-28 21:15:00|13252.6|13246|13256.5|13250.5|13261.1|13250.6|13252.1|13245.1|91
1619644800000|2021-04-28 21:20:00|13256.1|13250|13256.1|13250|13258.2|13250.5|13255.4|13248.5|78
1619645100000|2021-04-28 21:25:00|13255.4|13249.1|13258.4|13249.8|13261.2|13251.3|13255.4|13247.2|106
1619645400000|2021-04-28 21:30:00|13258.5|13249.6|13257.9|13250.7|13262.4|13251|13256.9|13246.5|104
1619645700000|2021-04-28 21:35:00|13257.8|13250.6|13257|13250.8|13261.2|13250.9|13256.9|13245.6|69
1619646000000|2021-04-28 21:40:00|13256.9|13249.9|13258.3|13249.2|13259|13251.3|13256.9|13248.4|74
1619646300000|2021-04-28 21:45:00|13257|13251|13258.1|13249.8|13258.3|13251|13256.3|13249|103
1619646600000|2021-04-28 21:50:00|13258.2|13250.2|13256.3|13249.2|13258.2|13250.7|13255.4|13248.7|108
1619646900000|2021-04-28 21:55:00|13256|13250|13252|13246|13258|13250|13251.3|13244.1|108
1619647200000|2021-04-28 22:00:00|13252.2|13246.2|13251.4|13245.4|13255.4|13246.6|13250.7|13243.7|157
1619647500000|2021-04-28 22:05:00|13251.2|13245.2|13253.8|13247.2|13257.6|13247.8|13250.9|13243.5|302
1619647800000|2021-04-28 22:10:00|13253.9|13247.3|13253.9|13247.9|13255.6|13247.9|13253.2|13246|108
1619648100000|2021-04-28 22:15:00|13253.7|13247.7|13254|13248|13258.4|13248.1|13253.5|13244.3|114
1619648400000|2021-04-28 22:20:00|13253.8|13247.8|13253.4|13247.4|13256.1|13248|13252.5|13244.4|128
1619648700000|2021-04-28 22:25:00|13253.2|13247.2|13252.3|13246.3|13253.5|13247.5|13251.1|13245.1|134
1619649000000|2021-04-28 22:30:00|13252.2|13246.2|13251.4|13245.4|13252.4|13246.4|13250.2|13244.2|136
1619649300000|2021-04-28 22:35:00|13250.6|13244.6|13250.8|13244.8|13252.4|13246.4|13250.3|13244.3|99
1619649600000|2021-04-28 22:40:00|13250.9|13244.9|13251.2|13245.2|13251.8|13245.8|13249.9|13243.9|135
1619649900000|2021-04-28 22:45:00|13251.5|13245.5|13249.3|13243.3|13251.8|13245.8|13249.3|13243.3|122
1619650200000|2021-04-28 22:50:00|13249.5|13243.5|13250.1|13244.1|13250.5|13244.5|13249.4|13243.4|97
1619650500000|2021-04-28 22:55:00|13250|13244|13250.1|13244.1|13250.6|13244.6|13249.5|13243.5|84
1619650800000|2021-04-28 23:00:00|13250|13244|13249.4|13243.4|13250.4|13244.4|13249.3|13243.3|154
1619651100000|2021-04-28 23:05:00|13249.5|13243.5|13250|13244|13250.2|13244.2|13248.9|13242.9|138
1619651400000|2021-04-28 23:10:00|13249.6|13243.6|13249.8|13243.8|13250.3|13245.6|13248.2|13243.2|137
1619651700000|2021-04-28 23:15:00|13249.9|13243.9|13249.2|13243.2|13250.1|13245.2|13247.6|13243|122
1619652000000|2021-04-28 23:20:00|13249.1|13243.1|13247.9|13244.9|13250.1|13245.6|13247.5|13243.1|82
1619652300000|2021-04-28 23:25:00|13248|13245|13249.8|13243.8|13249.9|13245.4|13247.7|13243.2|67
1619652600000|2021-04-28 23:30:00|13249.9|13243.9|13249.3|13243.3|13249.9|13245.4|13247.7|13243.1|82
1619652900000|2021-04-28 23:35:00|13247.8|13244.8|13248.2|13245.2|13249.9|13245.4|13247.3|13242.8|105
1619653200000|2021-04-28 23:40:00|13248.1|13245.1|13249.2|13243.2|13249.8|13245.4|13247.8|13243.2|79
1619653500000|2021-04-28 23:45:00|13249.1|13243.1|13249.5|13243.5|13249.6|13244.6|13247.2|13242.8|116
1619653800000|2021-04-28 23:50:00|13249.3|13243.3|13246.7|13243.7|13249.6|13245.1|13246.3|13241.8|98
1619654100000|2021-04-28 23:55:00|13246.4|13243.4|13246.5|13243.5|13248.6|13244.2|13246.4|13242|82
1619654400000|2021-04-29 00:00:00|13246.7|13243.7|13246.5|13243.5|13249|13244.4|13246.2|13242|137
1619654700000|2021-04-29 00:05:00|13246.4|13243.4|13245.4|13242.4|13247.3|13243.8|13245.2|13241.3|93
1619655000000|2021-04-29 00:10:00|13245.5|13242.5|13244.4|13241.4|13246.2|13243.2|13244.4|13241.4|125
1619655300000|2021-04-29 00:15:00|13244.7|13241.7|13244.9|13241.9|13247.1|13243.2|13244.4|13240.2|110
1619655600000|2021-04-29 00:20:00|13245|13242|13243.9|13240.9|13247.4|13243.3|13243.5|13239.4|167
1619655900000|2021-04-29 00:25:00|13244|13241|13244.7|13241.7|13246.6|13242|13243.4|13240.3|127
1619656200000|2021-04-29 00:30:00|13244.8|13241.8|13244|13241|13246.3|13241.9|13243.3|13239.1|171
1619656500000|2021-04-29 00:35:00|13244.1|13241.1|13244|13241|13245.4|13241.2|13243.3|13239|115
1619656800000|2021-04-29 00:40:00|13243.9|13240.9|13243.9|13240.9|13246.5|13242.2|13243.3|13239.4|155
1619657100000|2021-04-29 00:45:00|13243.8|13240.8|13242.6|13239.6|13245.6|13241.2|13242.4|13238.3|99
1619657400000|2021-04-29 00:50:00|13242.4|13239.4|13242.5|13239.5|13243|13240|13242.2|13239.2|96
1619657700000|2021-04-29 00:55:00|13242.7|13239.7|13242|13239|13243.3|13239.7|13241.3|13237.1|112
1619658000000|2021-04-29 01:00:00|13241.8|13238.8|13241.8|13238.8|13243.9|13239.4|13241.5|13237.3|202
1619658300000|2021-04-29 01:05:00|13241.7|13238.7|13240.5|13237.5|13241.8|13238.8|13240.5|13237.5|56
1619658600000|2021-04-29 01:10:00|13240.6|13237.6|13240.8|13237.8|13240.9|13237.9|13240.5|13237.5|62
1619658900000|2021-04-29 01:15:00|13240.7|13237.7|13241.2|13238.2|13244.3|13239.6|13240.4|13235.9|183
1619659200000|2021-04-29 01:20:00|13241.4|13238.4|13240.9|13237.9|13242.8|13238.5|13240.7|13236.3|152
1619659500000|2021-04-29 01:25:00|13240.8|13237.8|13240.1|13237.1|13242.7|13238.3|13240.1|13236.4|115
1619659800000|2021-04-29 01:30:00|13239.9|13236.9|13239.7|13236.7|13241.4|13237.2|13239.5|13235.2|93
1619660100000|2021-04-29 01:35:00|13239.6|13236.6|13237.9|13234.9|13240.6|13236.7|13237.5|13234.3|116
1619660400000|2021-04-29 01:40:00|13237.8|13234.8|13236.9|13233.9|13238|13235|13236.9|13233.9|84
1619660700000|2021-04-29 01:45:00|13236.8|13233.8|13236.6|13233.6|13237|13234|13236.5|13233.5|68
1619661000000|2021-04-29 01:50:00|13236.5|13233.5|13236.5|13233.5|13237.7|13233.9|13235.5|13231.3|127
1619661300000|2021-04-29 01:55:00|13236.6|13233.6|13236.6|13233.6|13239.5|13235.2|13236.3|13232.2|126
1619661600000|2021-04-29 02:00:00|13236.5|13233.5|13239.6|13236.6|13241.3|13236.9|13235.5|13231.2|186
1619661900000|2021-04-29 02:05:00|13239.7|13236.7|13246.3|13240.3|13246.6|13241.1|13239.7|13236.5|233
1619662200000|2021-04-29 02:10:00|13246.2|13240.2|13243.5|13240.5|13246.3|13241|13242.3|13237.5|168
1619662500000|2021-04-29 02:15:00|13243.6|13240.6|13246.4|13240.4|13246.9|13242.6|13243.4|13238.9|192
1619662800000|2021-04-29 02:20:00|13246.5|13240.5|13243|13240|13246.6|13242.1|13242.7|13237.9|220
1619663100000|2021-04-29 02:25:00|13242.9|13239.9|13242.3|13239.3|13244.7|13240.3|13241.8|13237.4|156
1619663400000|2021-04-29 02:30:00|13242.2|13239.2|13239.9|13236.9|13243.7|13239.3|13239.9|13235.5|102
1619663700000|2021-04-29 02:35:00|13240|13237|13242.3|13236.3|13242.6|13238.2|13239.6|13235.4|123
1619664000000|2021-04-29 02:40:00|13242.2|13236.2|13241.9|13238.9|13242.3|13239.2|13240.3|13236.2|114
1619664300000|2021-04-29 02:45:00|13241.7|13238.7|13241.8|13238.8|13243.5|13239|13240.3|13236.5|161
1619664600000|2021-04-29 02:50:00|13241.7|13238.7|13242.9|13239.9|13244.6|13240.6|13241.6|13238.6|167
1619664900000|2021-04-29 02:55:00|13242.8|13239.8|13245.5|13242.5|13247.9|13243.5|13242.8|13239.5|196
1619665200000|2021-04-29 03:00:00|13245.4|13242.4|13250|13247|13251.6|13247|13244.5|13241.2|293
1619665500000|2021-04-29 03:05:00|13249.7|13246.7|13249.3|13243.3|13252.3|13247.7|13247.7|13243.2|167
1619665800000|2021-04-29 03:10:00|13249.5|13243.5|13248.3|13242.3|13249.7|13245.2|13246.2|13242|143
1619666100000|2021-04-29 03:15:00|13248.4|13242.4|13246.9|13240.9|13248.6|13243.5|13245.2|13240.7|185
1619666400000|2021-04-29 03:20:00|13245.4|13242.4|13246|13243|13248.4|13243.7|13245.1|13241.1|175
1619666700000|2021-04-29 03:25:00|13246.1|13243.1|13248|13245|13250.1|13245.8|13245.7|13241.4|154
1619667000000|2021-04-29 03:30:00|13248.1|13245.1|13250|13247|13250.1|13247.1|13247.6|13243.3|162
1619667300000|2021-04-29 03:35:00|13250.1|13247.1|13250.1|13247.1|13252.8|13248.4|13249.6|13245.4|106
1619667600000|2021-04-29 03:40:00|13250|13247|13250.2|13247.2|13254|13249.3|13249.7|13246.3|230
1619667900000|2021-04-29 03:45:00|13250|13247|13250|13247|13253|13248.3|13249|13244.5|204
1619668200000|2021-04-29 03:50:00|13249.9|13246.9|13250.9|13247.9|13251.7|13248.2|13249.8|13245.5|134
1619668500000|2021-04-29 03:55:00|13251|13248|13250.4|13247.4|13252.7|13248.9|13249.7|13246.5|142
1619668800000|2021-04-29 04:00:00|13250.3|13247.3|13250.5|13247.5|13252.2|13248.3|13250.1|13245.9|140
1619669100000|2021-04-29 04:05:00|13250.4|13247.4|13252.2|13249.2|13253.7|13249.3|13250.4|13245.8|126
1619669400000|2021-04-29 04:10:00|13252.1|13249.1|13250.9|13247.9|13253.2|13249.3|13250.6|13245.9|138
1619669700000|2021-04-29 04:15:00|13250.8|13247.8|13249.8|13246.8|13251.9|13247.9|13249.6|13245.4|129
1619670000000|2021-04-29 04:20:00|13249.7|13246.7|13252.4|13249.4|13253.6|13249.4|13249.7|13246.7|147
1619670300000|2021-04-29 04:25:00|13252.3|13249.3|13252.8|13246.8|13254.1|13250|13251.3|13246.8|159
1619670600000|2021-04-29 04:30:00|13252.9|13246.9|13250.7|13247.7|13253.4|13248.9|13250.3|13246|204
1619670900000|2021-04-29 04:35:00|13250.8|13247.8|13252.8|13249.8|13254.6|13249.9|13250.7|13247.5|176
1619671200000|2021-04-29 04:40:00|13252.9|13249.9|13251|13248|13254.5|13249.9|13250.7|13246.7|110
1619671500000|2021-04-29 04:45:00|13251.1|13248.1|13249.5|13246.5|13251.1|13248.1|13248.9|13244.4|137
1619671800000|2021-04-29 04:50:00|13249.6|13246.6|13247.6|13244.6|13251.5|13246.9|13247.5|13243.2|165
1619672100000|2021-04-29 04:55:00|13247.5|13244.5|13248.8|13245.8|13249.7|13246.4|13247.5|13243.2|101
1619672400000|2021-04-29 05:00:00|13248.9|13245.9|13246.8|13243.8|13250.5|13246.1|13246.8|13243|185
1619672700000|2021-04-29 05:05:00|13246.9|13243.9|13245.6|13242.6|13249.5|13245.3|13245.5|13241.2|154
1619673000000|2021-04-29 05:10:00|13245.5|13242.5|13247.2|13244.2|13247.6|13244.3|13244.9|13240.5|127
1619673300000|2021-04-29 05:15:00|13247.1|13244.1|13246.1|13243.1|13249.2|13244.8|13245.5|13241.3|125
1619673600000|2021-04-29 05:20:00|13246.2|13243.2|13247.1|13244.1|13248.6|13244.5|13245.7|13241.5|153
1619673900000|2021-04-29 05:25:00|13247|13244|13249.6|13246.6|13251.5|13247|13246.9|13243.3|189
1619674200000|2021-04-29 05:30:00|13250.9|13244.9|13251.2|13245.2|13252.2|13247.6|13249|13244.7|160
1619674500000|2021-04-29 05:35:00|13251.1|13245.1|13249.9|13246.9|13251.4|13247.1|13249.3|13244.9|107
1619674800000|2021-04-29 05:40:00|13249.8|13246.8|13249.8|13246.8|13251.7|13247.2|13249.3|13244.8|107
1619675100000|2021-04-29 05:45:00|13249.7|13246.7|13247.5|13244.5|13251.5|13247|13247.2|13244.2|111
1619675400000|2021-04-29 05:50:00|13247.6|13244.6|13246.9|13243.9|13247.8|13244.6|13245.4|13241.2|203
1619675700000|2021-04-29 05:55:00|13246.8|13243.8|13245.8|13242.8|13248.3|13244.6|13245.7|13241.6|238
1619676000000|2021-04-29 06:00:00|13246.3|13243.3|13247.3|13244.3|13249.9|13245.7|13245.8|13241.6|233
1619676300000|2021-04-29 06:05:00|13247.2|13244.2|13250.4|13247.4|13252.5|13247.8|13247.2|13243.7|265
1619676600000|2021-04-29 06:10:00|13250.5|13247.5|13248.8|13245.8|13251.6|13247.5|13248.2|13243.7|174
1619676900000|2021-04-29 06:15:00|13248.7|13245.7|13249.4|13246.4|13253.4|13249.4|13248.7|13244.7|209
1619677200000|2021-04-29 06:20:00|13249.8|13246.8|13250.2|13247.2|13250.5|13247.5|13248.3|13245.3|178
1619677500000|2021-04-29 06:25:00|13250.1|13247.1|13251.4|13248.4|13252.5|13249.5|13249.5|13246.5|274
1619677800000|2021-04-29 06:30:00|13251|13248|13250.2|13247.2|13252.2|13248.8|13249.4|13246.2|286
1619678100000|2021-04-29 06:35:00|13250.3|13247.3|13253.8|13250.8|13254|13250.8|13250.3|13246|288
1619678400000|2021-04-29 06:40:00|13253.7|13250.7|13253.4|13250.4|13255.9|13252.2|13252.5|13248.8|286
1619678700000|2021-04-29 06:45:00|13253.5|13250.5|13252.5|13249.5|13256.1|13252.1|13252.2|13247.8|275
1619679000000|2021-04-29 06:50:00|13252.4|13249.4|13255.6|13252.6|13255.9|13252.9|13251.8|13247.7|197
1619679300000|2021-04-29 06:55:00|13255.7|13252.7|13255|13252|13258.2|13253.9|13255|13251.6|240
1619679600000|2021-04-29 07:00:00|13255.1|13252.1|13255.6|13252.6|13257.9|13253.6|13254.5|13250.7|286
1619679900000|2021-04-29 07:05:00|13255.3|13252.3|13254.7|13251.7|13256.7|13252.4|13253.5|13249.8|315
1619680200000|2021-04-29 07:10:00|13254.8|13251.8|13257.3|13251.3|13257.4|13253.2|13254.1|13250.3|244
1619680500000|2021-04-29 07:15:00|13257.4|13251.4|13256.5|13253.5|13259.5|13254.6|13255|13250.9|281
1619680800000|2021-04-29 07:20:00|13256.6|13253.6|13253.8|13250.8|13257.8|13253.6|13252.8|13248.3|312
1619681100000|2021-04-29 07:25:00|13253.9|13250.9|13251.9|13248.9|13254.5|13251.5|13251.8|13248.2|179
1619681400000|2021-04-29 07:30:00|13251.8|13248.8|13250.7|13247.7|13254.4|13250.3|13249.9|13246.2|236
1619681700000|2021-04-29 07:35:00|13250.8|13247.8|13252.7|13246.7|13253|13248.3|13249.5|13246.5|167
1619682000000|2021-04-29 07:40:00|13252.6|13246.6|13252.4|13246.4|13253.1|13248.8|13250.1|13246|178
1619682300000|2021-04-29 07:45:00|13252.3|13246.3|13253.5|13250.5|13253.6|13250.6|13250.1|13245.4|221
1619682600000|2021-04-29 07:50:00|13253.4|13250.4|13257.4|13254.4|13259.1|13254.8|13253.1|13250.1|223
1619682900000|2021-04-29 07:55:00|13257.3|13254.3|13255.7|13252.7|13259|13255.3|13255.4|13251.2|244
1619683200000|2021-04-29 08:00:00|13255.8|13252.8|13255.9|13252.9|13257.1|13253.8|13254.4|13249.9|262
1619683500000|2021-04-29 08:05:00|13255.8|13252.8|13255.4|13252.4|13256|13253|13253.7|13249.7|231
1619683800000|2021-04-29 08:10:00|13255.3|13252.3|13255.1|13252.1|13257.1|13252.9|13252.4|13249.4|272
1619684100000|2021-04-29 08:15:00|13255|13252|13253.6|13250.6|13255|13252|13252.8|13248|177
1619684400000|2021-04-29 08:20:00|13253.7|13250.7|13253.3|13250.3|13255.9|13251.6|13252.6|13248.9|208
1619684700000|2021-04-29 08:25:00|13253.4|13250.4|13260.7|13254.7|13260.8|13256.2|13253|13248.6|279
1619685000000|2021-04-29 08:30:00|13260.6|13254.6|13264.4|13258.4|13264.4|13259.7|13258.4|13253.9|318
1619685300000|2021-04-29 08:35:00|13264.6|13258.6|13261.1|13258.1|13264.9|13260.3|13259.1|13255.7|317
1619685600000|2021-04-29 08:40:00|13262.6|13256.6|13266.9|13260.9|13267.2|13262.6|13261|13256.5|275
1619685900000|2021-04-29 08:45:00|13266.7|13260.7|13267|13261|13269.4|13264.2|13264.3|13259.1|323
1619686200000|2021-04-29 08:50:00|13266.9|13260.9|13265.2|13262.2|13272.2|13267.8|13265.2|13260.8|234
1619686500000|2021-04-29 08:55:00|13265.3|13262.3|13267.4|13264.4|13268.9|13264.8|13264.3|13259.9|162
1619686800000|2021-04-29 09:00:00|13267.3|13264.3|13266.3|13263.3|13268.6|13264.5|13264.5|13260.1|189
1619687100000|2021-04-29 09:05:00|13266.2|13263.2|13265.9|13262.9|13267.9|13264.4|13265.1|13260.8|175
1619687400000|2021-04-29 09:10:00|13265.8|13262.8|13263.2|13260.2|13268|13263.6|13263|13260|187
1619687700000|2021-04-29 09:15:00|13263.3|13260.3|13264.7|13258.7|13265.3|13261.3|13262.6|13258|182
1619688000000|2021-04-29 09:20:00|13264.8|13258.8|13262.3|13259.3|13265.4|13260.8|13262|13258.4|244
1619688300000|2021-04-29 09:25:00|13262.2|13259.2|13263|13260|13264.8|13260.8|13262.2|13258.1|246
1619688600000|2021-04-29 09:30:00|13263.1|13260.1|13260.9|13257.9|13263.6|13260.6|13260.8|13257.8|187
1619688900000|2021-04-29 09:35:00|13260.8|13257.8|13262.3|13259.3|13263.6|13259.8|13260.8|13257.3|178
1619689200000|2021-04-29 09:40:00|13262.4|13259.4|13262.7|13259.7|13263.9|13260.9|13261.9|13258.9|190
1619689500000|2021-04-29 09:45:00|13262.9|13259.9|13261.8|13258.8|13263.6|13260.6|13261.2|13257.4|224
1619689800000|2021-04-29 09:50:00|13261.7|13258.7|13259.9|13256.9|13261.9|13258.9|13259.8|13256.8|263
1619690100000|2021-04-29 09:55:00|13259.8|13256.8|13263.8|13260.8|13266.2|13262.8|13259.8|13256.8|291
1619690400000|2021-04-29 10:00:00|13264|13261|13261|13258|13265.2|13261|13260.6|13257.6|246
1619690700000|2021-04-29 10:05:00|13261.1|13258.1|13260.4|13257.4|13261.9|13258.2|13259.8|13255.5|287
1619691000000|2021-04-29 10:10:00|13260.5|13257.5|13259.9|13256.9|13262.2|13258.9|13259.1|13255.9|266
1619691300000|2021-04-29 10:15:00|13260|13257|13261.5|13258.5|13263.1|13259|13259.9|13255.6|275
1619691600000|2021-04-29 10:20:00|13261.6|13258.6|13262.8|13256.8|13263.7|13260.1|13260.5|13256.3|248
1619691900000|2021-04-29 10:25:00|13262.7|13256.7|13263.1|13257.1|13263.7|13259.3|13260.7|13256.3|207
1619692200000|2021-04-29 10:30:00|13263|13257|13261.4|13255.4|13263|13258|13259.7|13255.2|197
1619692500000|2021-04-29 10:35:00|13261.3|13255.3|13260.3|13257.3|13262.6|13259|13259.7|13255.3|228
1619692800000|2021-04-29 10:40:00|13260.2|13257.2|13260.4|13257.4|13261.9|13257.8|13259.5|13255.6|103
1619693100000|2021-04-29 10:45:00|13260.5|13257.5|13259.8|13256.8|13261.8|13257.5|13259.6|13255.4|128
1619693400000|2021-04-29 10:50:00|13259.7|13256.7|13260.2|13257.2|13261.9|13257.9|13259.6|13255.2|128
1619693700000|2021-04-29 10:55:00|13260.3|13257.3|13258.6|13255.6|13262.3|13257.9|13258.6|13255.3|132
1619694000000|2021-04-29 11:00:00|13258.7|13255.7|13257.1|13254.1|13260.4|13256.7|13257|13253.3|175
1619694300000|2021-04-29 11:05:00|13257|13254|13257.2|13254.2|13258.9|13255|13256|13252.5|215
1619694600000|2021-04-29 11:10:00|13257.1|13254.1|13255.8|13252.8|13257.3|13254.3|13253.7|13249.2|240
1619694900000|2021-04-29 11:15:00|13255.6|13252.6|13254.7|13251.7|13257.4|13253.2|13254.2|13250.5|170
1619695200000|2021-04-29 11:20:00|13254.8|13251.8|13255|13252|13257.3|13252.6|13254.2|13250.3|185
1619695500000|2021-04-29 11:25:00|13255.1|13252.1|13254.1|13251.1|13255.1|13252.1|13254.1|13251.1|204
1619695800000|2021-04-29 11:30:00|13254.2|13251.2|13255.6|13249.6|13255.9|13251.6|13253.7|13249.3|154
1619696100000|2021-04-29 11:35:00|13255.7|13249.7|13255.7|13249.7|13256.2|13251.7|13253.7|13249.3|137
1619696400000|2021-04-29 11:40:00|13255.6|13249.6|13254.5|13251.5|13256.1|13251.7|13253.7|13249.3|120
1619696700000|2021-04-29 11:45:00|13256|13250|13254.5|13251.5|13256.2|13252|13254.3|13250|108
1619697000000|2021-04-29 11:50:00|13254.4|13251.4|13255|13252|13256.5|13252|13254.2|13250.1|102
1619697300000|2021-04-29 11:55:00|13254.9|13251.9|13256.6|13253.6|13258.3|13253.9|13254.9|13250.5|129
1619697600000|2021-04-29 12:00:00|13256.7|13253.7|13257.8|13251.8|13259.3|13254.7|13256.2|13251.6|143
1619697900000|2021-04-29 12:05:00|13257.9|13251.9|13256.5|13253.5|13258.1|13253.8|13255.2|13251.3|271
1619698200000|2021-04-29 12:10:00|13256.3|13253.3|13255.1|13252.1|13256.7|13253.3|13254.2|13250|214
1619698500000|2021-04-29 12:15:00|13255|13252|13255.7|13252.7|13256|13253|13255|13252|216
1619698800000|2021-04-29 12:20:00|13255.8|13252.8|13257.2|13254.2|13257.4|13254.4|13254.9|13251.9|156
1619699100000|2021-04-29 12:25:00|13257.1|13254.1|13260.2|13254.2|13260.3|13255.4|13256|13252.1|202
1619699400000|2021-04-29 12:30:00|13260.3|13254.3|13252.7|13249.7|13260.6|13254.6|13251.7|13247.3|238
1619699700000|2021-04-29 12:35:00|13252.6|13249.6|13253.2|13250.2|13253.9|13250.8|13252.1|13247.8|256
1619700000000|2021-04-29 12:40:00|13253.1|13250.1|13252.2|13249.2|13253.5|13250.5|13252.1|13249.1|205
1619700300000|2021-04-29 12:45:00|13252.3|13249.3|13254.3|13251.3|13256.9|13252.6|13252.3|13249.1|243
1619700600000|2021-04-29 12:50:00|13254.4|13251.4|13253.7|13250.7|13256.3|13253.3|13252.4|13248|283
1619700900000|2021-04-29 12:55:00|13253.8|13250.8|13255.9|13252.9|13256.3|13253.1|13252.2|13249.2|254
1619701200000|2021-04-29 13:00:00|13255.8|13252.8|13256|13253|13260.1|13255.7|13255.2|13250.6|320
1619701500000|2021-04-29 13:05:00|13255.9|13252.9|13263.6|13257.6|13263.8|13259.4|13255.6|13252.6|316
1619701800000|2021-04-29 13:10:00|13263.7|13257.7|13262.7|13259.7|13266.2|13261.9|13261.5|13256.9|277
1619702100000|2021-04-29 13:15:00|13262.6|13259.6|13264.8|13261.8|13265.3|13262.3|13262.4|13257.9|225
1619702400000|2021-04-29 13:20:00|13264.7|13261.7|13262.9|13259.9|13266.5|13263.5|13262.5|13258.1|229
1619702700000|2021-04-29 13:25:00|13263|13260|13260.9|13257.9|13265.5|13261.5|13260.1|13255.8|251
1619703000000|2021-04-29 13:30:00|13260.8|13257.8|13263.8|13260.8|13265.5|13261.1|13259.4|13254.9|257
1619703300000|2021-04-29 13:35:00|13263.7|13260.7|13262.2|13259.2|13263.8|13260.8|13259.6|13255|241
1619703600000|2021-04-29 13:40:00|13262.1|13259.1|13264|13261|13265.6|13261.2|13261.4|13257.3|190
1619703900000|2021-04-29 13:45:00|13264.1|13261.1|13267.4|13264.4|13269.5|13265|13264|13260.2|202
1619704200000|2021-04-29 13:50:00|13267.5|13264.5|13269|13266|13273.7|13269.1|13267.5|13264.2|311
1619704500000|2021-04-29 13:55:00|13269.1|13266.1|13271.2|13265.2|13273.1|13268.3|13268.2|13263.9|302
1619704800000|2021-04-29 14:00:00|13271.3|13265.3|13271.1|13268.1|13273.6|13269.4|13269.7|13265.1|304
1619705100000|2021-04-29 14:05:00|13271.2|13268.2|13269.9|13266.9|13273|13268.6|13269.9|13266.5|292
1619705400000|2021-04-29 14:10:00|13270|13267|13269.6|13266.6|13271.3|13267.9|13267.7|13264.3|287
1619705700000|2021-04-29 14:15:00|13269.7|13266.7|13271.5|13268.5|13275|13270.1|13268.6|13264.8|291
1619706000000|2021-04-29 14:20:00|13271.6|13268.6|13270.2|13267.2|13275.3|13270.8|13269.8|13266.8|294
1619706300000|2021-04-29 14:25:00|13270.3|13267.3|13270.3|13264.3|13270.4|13267.3|13267.9|13264.3|267
1619706600000|2021-04-29 14:30:00|13270.2|13264.2|13269.6|13266.6|13270.8|13267.8|13268.7|13264.2|339
1619706900000|2021-04-29 14:35:00|13269.7|13266.7|13269.3|13266.3|13271.5|13268.5|13268.7|13264.6|310
1619707200000|2021-04-29 14:40:00|13269.4|13266.4|13268.7|13265.7|13270.3|13266.6|13267.9|13264.1|286
1619707500000|2021-04-29 14:45:00|13268.6|13265.6|13267.9|13264.9|13270.9|13267.1|13267.4|13263.5|337
1619707800000|2021-04-29 14:50:00|13268|13265|13266.5|13263.5|13268|13265|13265.8|13262.8|187
1619708100000|2021-04-29 14:55:00|13266.6|13263.6|13266.8|13263.8|13268.9|13264.9|13265.8|13262.7|267
1619708400000|2021-04-29 15:00:00|13266.9|13263.9|13267.4|13264.4|13269.1|13265.2|13266.6|13263.1|245
1619708700000|2021-04-29 15:05:00|13267.3|13264.3|13266.4|13263.4|13269.2|13264.9|13266|13262.9|146
1619709000000|2021-04-29 15:10:00|13266.3|13263.3|13265.9|13262.9|13268.5|13264.2|13265.7|13262.1|130
1619709300000|2021-04-29 15:15:00|13265.8|13262.8|13267.9|13264.9|13268.2|13265.2|13265.4|13262.4|82
1619709600000|2021-04-29 15:20:00|13267.8|13264.8|13268|13265|13269.6|13265.1|13266.7|13262.8|151
1619709900000|2021-04-29 15:25:00|13267.9|13264.9|13267.7|13264.7|13269.5|13265.1|13267.1|13262.6|143
1619710200000|2021-04-29 15:30:00|13267.8|13264.8|13268.1|13262.1|13272.2|13267.9|13266|13261.4|250
1619710500000|2021-04-29 15:35:00|13268|13262|13267.4|13264.4|13269.1|13264.5|13266.9|13262|110
1619710800000|2021-04-29 15:40:00|13267.3|13264.3|13268.3|13265.3|13269.4|13265.6|13267.2|13263|144
1619711100000|2021-04-29 15:45:00|13268.2|13265.2|13266.2|13263.2|13269.2|13265.4|13266.1|13262.9|211
1619711400000|2021-04-29 15:50:00|13266.3|13263.3|13264.3|13261.3|13266.5|13263.5|13264.1|13261.1|92
1619711700000|2021-04-29 15:55:00|13264.4|13261.4|13267.1|13264.1|13269.5|13265|13264.4|13260.9|198
1619712000000|2021-04-29 16:00:00|13267.2|13264.2|13267.1|13264.1|13269|13264.4|13266.9|13262.4|110
1619712300000|2021-04-29 16:05:00|13267|13264|13267.1|13264.1|13270.6|13266.3|13266.4|13262.1|262
1619712600000|2021-04-29 16:10:00|13267|13264|13266.8|13263.8|13269.4|13264.7|13266.7|13262.5|171
1619712900000|2021-04-29 16:15:00|13266.7|13263.7|13264.5|13261.5|13268.6|13264.9|13264.5|13260.3|240
1619713200000|2021-04-29 16:20:00|13264.6|13261.6|13265|13262|13266.7|13262.2|13264.2|13259.6|100
1619713500000|2021-04-29 16:25:00|13264.9|13261.9|13267.5|13261.5|13268.3|13264.1|13264.9|13260.2|153
1619713800000|2021-04-29 16:30:00|13267.6|13261.6|13265.7|13259.7|13267.9|13263.4|13264.3|13259.7|281
1619714100000|2021-04-29 16:35:00|13265.9|13259.9|13264.2|13261.2|13266.4|13261.8|13264.1|13259.6|263
1619714400000|2021-04-29 16:40:00|13264.1|13261.1|13265.3|13259.3|13266|13261.5|13264|13259.2|135
1619714700000|2021-04-29 16:45:00|13263.7|13260.7|13264.5|13258.5|13265.4|13260.9|13262.7|13258.2|167
1619715000000|2021-04-29 16:50:00|13264.4|13258.4|13264.6|13258.6|13265.4|13260.9|13263.4|13258.2|135
1619715300000|2021-04-29 16:55:00|13264.7|13258.7|13266.2|13260.2|13266.3|13260.3|13264.4|13258.4|140
1619715600000|2021-04-29 17:00:00|13266.3|13260.3|13265.1|13262.1|13266.7|13262.2|13264.7|13259.9|193
1619715900000|2021-04-29 17:05:00|13264.9|13261.9|13264.8|13261.8|13266.3|13262.1|13264.5|13260|44
1619716200000|2021-04-29 17:10:00|13264.7|13261.7|13263.2|13260.2|13266.2|13261.7|13263.1|13258.5|113
1619716500000|2021-04-29 17:15:00|13263|13260|13263.4|13260.4|13263.4|13260.4|13263|13260|86
1619716800000|2021-04-29 17:20:00|13263.3|13260.3|13262.9|13259.9|13264.6|13260.4|13262.9|13258.5|47
1619717100000|2021-04-29 17:25:00|13263|13260|13263.2|13260.2|13264.9|13260.7|13262.9|13258.5|177
1619717400000|2021-04-29 17:30:00|13263.1|13260.1|13264.2|13261.2|13266|13261.4|13263|13259.7|156
1619717700000|2021-04-29 17:35:00|13264.1|13261.1|13265|13262|13266.6|13262.2|13264|13259.2|82
1619718000000|2021-04-29 17:40:00|13265.2|13262.2|13264.5|13261.5|13266.8|13262.4|13264.4|13259.9|174
1619718300000|2021-04-29 17:45:00|13264.4|13261.4|13265.9|13259.9|13265.9|13261.7|13264.1|13259.7|162
1619718600000|2021-04-29 17:50:00|13264.4|13261.4|13265.1|13259.1|13265.7|13261.4|13263.8|13259.1|352
1619718900000|2021-04-29 17:55:00|13265.2|13259.2|13263.6|13260.6|13266.1|13261.3|13262.8|13258.4|155
1619719200000|2021-04-29 18:00:00|13263.7|13260.7|13266.6|13260.6|13266.6|13261.5|13263.4|13258.9|97
1619719500000|2021-04-29 18:05:00|13266.5|13260.5|13264.9|13261.9|13266.6|13262.1|13264.5|13260.1|164
1619719800000|2021-04-29 18:10:00|13265|13262|13264.8|13261.8|13266.6|13262.3|13264.8|13260.2|247
1619720100000|2021-04-29 18:15:00|13264.9|13261.9|13264.6|13261.6|13266.2|13261.9|13264.4|13259.9|213
1619720400000|2021-04-29 18:20:00|13264.5|13261.5|13264.7|13261.7|13266.3|13261.8|13264.5|13260|86
1619720700000|2021-04-29 18:25:00|13266.2|13260.2|13266.1|13260.1|13266.3|13261.8|13264.6|13260|87
1619721000000|2021-04-29 18:30:00|13266.2|13260.2|13263.7|13260.7|13266.2|13261.6|13263.7|13259.2|150
1619721300000|2021-04-29 18:35:00|13263.8|13260.8|13264.6|13258.6|13265.6|13261|13263.7|13258.6|449
1619721600000|2021-04-29 18:40:00|13264.5|13258.5|13263.4|13257.4|13264.6|13259.9|13261.6|13257.1|117
1619721900000|2021-04-29 18:45:00|13263.3|13257.3|13261.1|13258.1|13263.5|13258.7|13260.6|13256.3|152
1619722200000|2021-04-29 18:50:00|13260.9|13257.9|13260.8|13257.8|13262.5|13258.1|13260.7|13256.2|92
1619722500000|2021-04-29 18:55:00|13260.9|13257.9|13261.6|13255.6|13262.9|13258.2|13260.1|13255.4|197
1619722800000|2021-04-29 19:00:00|13261.5|13255.5|13261.8|13255.8|13262.2|13256.9|13259.9|13255.1|187
1619723100000|2021-04-29 19:05:00|13262|13256|13261.8|13255.8|13262.2|13257.1|13259.9|13255.4|176
1619723400000|2021-04-29 19:10:00|13261.9|13255.9|13261.5|13255.5|13262.1|13257.2|13260.1|13255.3|228
1619723700000|2021-04-29 19:15:00|13261.6|13255.6|13262.4|13256.4|13262.7|13256.7|13261.6|13255.6|247
1619724000000|2021-04-29 19:20:00|13262.2|13256.2|13261.3|13258.3|13262.9|13258.4|13261.2|13255.9|179
1619724300000|2021-04-29 19:25:00|13261.2|13258.2|13263.4|13257.4|13263.5|13259|13261.2|13256.7|274
1619724600000|2021-04-29 19:30:00|13263.5|13257.5|13262.2|13256.2|13263.5|13258.8|13260.5|13255.9|159
1619724900000|2021-04-29 19:35:00|13262.1|13256.1|13262.2|13256.2|13262.4|13257.7|13260.4|13256|98
1619725200000|2021-04-29 19:40:00|13262.1|13256.1|13261.7|13255.7|13262.2|13257.9|13260.1|13255.3|121
1619725500000|2021-04-29 19:45:00|13261.5|13255.5|13259.6|13256.6|13261.7|13256.7|13259.5|13255|142
1619725800000|2021-04-29 19:50:00|13259.5|13256.5|13260.5|13254.5|13261.9|13256.9|13259.5|13254.3|227
1619726100000|2021-04-29 19:55:00|13260.2|13254.2|13260.4|13254.4|13260.9|13254.9|13260.1|13254.1|186
1619726400000|2021-04-29 20:00:00|13260.7|13254.7|13261.1|13255.1|13261.4|13255.4|13260.6|13254.6|118
1619726700000|2021-04-29 20:05:00|13261.3|13255.3|13261.7|13255.7|13261.9|13257.4|13260.2|13255|72
1619727000000|2021-04-29 20:10:00|13261.8|13255.8|13260.9|13254.9|13261.9|13257.4|13260.3|13254.9|78
1619727300000|2021-04-29 20:15:00|13261|13255|13259.2|13256.2|13261.2|13256.7|13259.1|13254.5|56
1619727600000|2021-04-29 20:20:00|13259.1|13256.1|13260.5|13254.5|13260.9|13256.3|13259.1|13254.3|73
1619727900000|2021-04-29 20:25:00|13260.7|13254.7|13261.3|13255.3|13261.5|13255.5|13260.4|13254.4|84
1619728200000|2021-04-29 20:30:00|13261.2|13255.2|13261.6|13255.6|13261.7|13255.7|13261.1|13255.1|65
1619728500000|2021-04-29 20:35:00|13261.7|13255.7|13263.1|13257.1|13263.4|13257.4|13261.5|13255.5|95
1619728800000|2021-04-29 20:40:00|13263.2|13257.2|13264.3|13258.3|13264.4|13258.4|13262.9|13256.9|123
1619729100000|2021-04-29 20:45:00|13263.8|13257.8|13265.8|13259.8|13266.3|13260.3|13263.4|13257.4|133
1619729400000|2021-04-29 20:50:00|13265.9|13259.9|13265.8|13259.8|13266.7|13260.7|13264.4|13258.4|75
1619729700000|2021-04-29 20:55:00|13265.6|13259.6|13269.7|13263.1|13271|13263.4|13265.5|13259.5|460
1619730000000|2021-04-29 21:00:00|13270.1|13262.7|13270.4|13263.5|13271.8|13263.5|13269.9|13262|31
1619730300000|2021-04-29 21:05:00|13270.3|13263.7|13272.1|13257.6|13274.7|13264.2|13270.3|13256|113
1619730600000|2021-04-29 21:10:00|13272.4|13257.1|13270.4|13258|13273.3|13260|13268.7|13256|107
1619730900000|2021-04-29 21:15:00|13271.2|13257.2|13268.2|13257.1|13273.8|13262.3|13267.1|13254.4|170
1619731200000|2021-04-29 21:20:00|13268.1|13256.9|13272.4|13258.2|13273.9|13260.9|13267|13256.4|121
1619731500000|2021-04-29 21:25:00|13272.5|13257.2|13272.6|13262.7|13273.6|13263.7|13271.1|13256.5|120
1619731800000|2021-04-29 21:30:00|13272.5|13261.9|13269.1|13256|13273.2|13264.6|13269.1|13256|164
1619732100000|2021-04-29 21:35:00|13271.4|13255.8|13269|13259.9|13271.9|13260|13267.3|13255.5|119
1619732400000|2021-04-29 21:40:00|13269.1|13258.6|13271.8|13258.7|13273.2|13261.3|13266.1|13257.1|247
1619732700000|2021-04-29 21:45:00|13270.4|13259.3|13270.7|13261.6|13272.5|13262.5|13269.4|13257.7|104
1619733000000|2021-04-29 21:50:00|13270.9|13261.5|13271.1|13259.1|13272|13262.4|13269.8|13256.4|113
1619733300000|2021-04-29 21:55:00|13272.3|13258.3|13271.1|13258.7|13272.3|13262.6|13269.7|13256.8|101
1619733600000|2021-04-29 22:00:00|13270|13261.7|13269.7|13261.4|13271.6|13261.7|13266.3|13257.6|263
1619733900000|2021-04-29 22:05:00|13267.7|13260.9|13266.1|13259.8|13273|13260.9|13266.1|13257|125
1619734200000|2021-04-29 22:10:00|13266.6|13260.6|13269.8|13258.4|13272.7|13261.2|13265.8|13257.1|125
1619734500000|2021-04-29 22:15:00|13269.3|13258.8|13269.2|13259.9|13272.6|13261.9|13266.7|13258.7|89
1619734800000|2021-04-29 22:20:00|13268.3|13261|13267.8|13260.3|13269.7|13262|13266.7|13258.7|114
1619735100000|2021-04-29 22:25:00|13267.5|13260.6|13267.6|13261.6|13270.5|13262.1|13266.7|13258.6|103
1619735400000|2021-04-29 22:30:00|13268.3|13262.3|13267.4|13261.4|13269.4|13262.3|13266.2|13258.7|117
1619735700000|2021-04-29 22:35:00|13267.7|13261.7|13267.8|13261.8|13269.1|13262.2|13266.4|13260.4|108
1619736000000|2021-04-29 22:40:00|13268.2|13262.2|13266.7|13260.7|13268.3|13262.3|13266|13260|176
1619736300000|2021-04-29 22:45:00|13266.8|13260.8|13269|13263|13270.2|13264.2|13266.2|13260.2|127
1619736600000|2021-04-29 22:50:00|13269.1|13263.1|13267.9|13261.9|13269.6|13263.6|13267.9|13261.9|92
1619736900000|2021-04-29 22:55:00|13268.6|13262.6|13267.8|13261.8|13269.5|13263.5|13267.2|13261.2|111
1619737200000|2021-04-29 23:00:00|13267.7|13261.7|13266.9|13260.9|13268.1|13262.8|13265.8|13260.6|112
1619737500000|2021-04-29 23:05:00|13266.7|13260.7|13266.6|13260.6|13267.9|13261.9|13266.2|13260.2|141
1619737800000|2021-04-29 23:10:00|13266.5|13260.5|13266.2|13260.2|13267.5|13263.1|13265.7|13259.7|93
1619738100000|2021-04-29 23:15:00|13266|13260|13265.5|13259.5|13266.8|13260.8|13263.7|13259.1|166
1619738400000|2021-04-29 23:20:00|13264.1|13261.1|13265.4|13259.4|13265.6|13261.1|13263.8|13258.8|104
1619738700000|2021-04-29 23:25:00|13265.5|13259.5|13265.2|13259.2|13265.6|13261|13263.9|13259|62
1619739000000|2021-04-29 23:30:00|13265.3|13259.3|13265.4|13259.4|13265.7|13261.2|13263.7|13258.9|68
1619739300000|2021-04-29 23:35:00|13265.8|13259.8|13262.7|13256.7|13265.8|13259.8|13261.6|13256.4|122
1619739600000|2021-04-29 23:40:00|13262.8|13256.8|13261.8|13255.8|13263.6|13257.6|13261.7|13255.7|116
1619739900000|2021-04-29 23:45:00|13261.9|13255.9|13261.7|13255.7|13262.2|13257.4|13260.3|13255.5|83
1619740200000|2021-04-29 23:50:00|13261.6|13255.6|13261.6|13255.6|13262|13257.5|13260|13255|177
1619740500000|2021-04-29 23:55:00|13261.5|13255.5|13260.2|13257.2|13261.8|13257.2|13259.8|13254.9|147
1619740800000|2021-04-30 00:00:00|13260.1|13257.1|13260.1|13257.1|13261.6|13257.1|13258.7|13254.2|155
1619741100000|2021-04-30 00:05:00|13260.2|13257.2|13265.4|13259.4|13265.4|13260.6|13259.9|13255.4|173
1619741400000|2021-04-30 00:10:00|13265.5|13259.5|13266.6|13260.6|13267.3|13262.7|13264.2|13259.5|162
1619741700000|2021-04-30 00:15:00|13266.7|13260.7|13263.5|13260.5|13267.7|13263.2|13263.1|13258.6|204
1619742000000|2021-04-30 00:20:00|13264.8|13258.8|13262.6|13259.6|13265.4|13261.1|13262.6|13258.1|127
1619742300000|2021-04-30 00:25:00|13262.7|13259.7|13263.7|13257.7|13264.1|13259.7|13261.7|13256.8|102
1619742600000|2021-04-30 00:30:00|13263.8|13257.8|13263.1|13260.1|13264.5|13260.1|13262.1|13257.6|114
1619742900000|2021-04-30 00:35:00|13264.6|13258.6|13263.4|13260.4|13265.7|13261.2|13263.2|13258.6|131
1619743200000|2021-04-30 00:40:00|13263.2|13260.2|13263|13260|13265.7|13261.1|13263|13258.5|155
1619743500000|2021-04-30 00:45:00|13262.9|13259.9|13262.7|13259.7|13264.4|13260|13262.3|13257.8|111
1619743800000|2021-04-30 00:50:00|13262.8|13259.8|13264.2|13258.2|13265.8|13261.5|13261.8|13257.2|224
1619744100000|2021-04-30 00:55:00|13264.3|13258.3|13263.6|13257.6|13264.3|13259.6|13260.5|13255.9|193
1619744400000|2021-04-30 01:00:00|13263.8|13257.8|13264.1|13261.1|13265.6|13261.3|13260.5|13255.5|192
1619744700000|2021-04-30 01:05:00|13264.2|13261.2|13263.6|13257.6|13266.3|13261.9|13262.1|13257.6|230
1619745000000|2021-04-30 01:10:00|13263.5|13257.5|13262.2|13259.2|13264.7|13260.2|13261.9|13257.2|184
1619745300000|2021-04-30 01:15:00|13262.3|13259.3|13262.8|13256.8|13264.2|13259.5|13261.9|13256.8|125
1619745600000|2021-04-30 01:20:00|13262.9|13256.9|13261.8|13255.8|13262.9|13258.3|13259.2|13254.5|157
1619745900000|2021-04-30 01:25:00|13261.7|13255.7|13261.3|13255.3|13263|13258.7|13259.7|13255.3|113
1619746200000|2021-04-30 01:30:00|13261.4|13255.4|13263|13257|13263.2|13258.6|13259.7|13255.3|154
1619746500000|2021-04-30 01:35:00|13263.1|13257.1|13259.2|13256.2|13263.1|13258.5|13259.1|13255.5|151
1619746800000|2021-04-30 01:40:00|13259.3|13256.3|13262.6|13256.6|13263.3|13258.9|13259.2|13255.3|235
1619747100000|2021-04-30 01:45:00|13262.4|13256.4|13259.4|13256.4|13262.6|13257.1|13258.8|13254.3|161
1619747400000|2021-04-30 01:50:00|13259.3|13256.3|13261|13258|13263|13258.5|13259.3|13255.3|246
1619747700000|2021-04-30 01:55:00|13260.9|13257.9|13259.3|13256.3|13261.4|13258.4|13258.8|13254.7|191
1619748000000|2021-04-30 02:00:00|13259.4|13256.4|13261|13258|13262.9|13258.4|13259.2|13255.2|181
1619748300000|2021-04-30 02:05:00|13260.9|13257.9|13260.9|13257.9|13262.7|13258.5|13260.5|13256|146
1619748600000|2021-04-30 02:10:00|13261|13258|13261.9|13258.9|13263.7|13259.1|13260.9|13256.7|127
1619748900000|2021-04-30 02:15:00|13262|13259|13262|13259|13264|13259.8|13261.6|13257.1|136
1619749200000|2021-04-30 02:20:00|13262.2|13259.2|13260|13257|13263.7|13259.5|13259.9|13255.6|158
1619749500000|2021-04-30 02:25:00|13259.9|13256.9|13261.7|13258.7|13263.4|13259|13259.8|13255.3|135
1619749800000|2021-04-30 02:30:00|13261.8|13258.8|13263|13260|13264.7|13260.2|13261.8|13257.6|165
1619750100000|2021-04-30 02:35:00|13262.9|13259.9|13263.1|13260.1|13265.7|13261.2|13262|13257.4|124
1619750400000|2021-04-30 02:40:00|13263.2|13260.2|13263.7|13260.7|13265.7|13261.1|13263|13258.7|152
1619750700000|2021-04-30 02:45:00|13263.8|13260.8|13264.6|13261.6|13266.7|13262|13263.5|13259.4|122
1619751000000|2021-04-30 02:50:00|13266.1|13260.1|13262.2|13259.2|13266.3|13261.7|13262.1|13257.6|148
1619751300000|2021-04-30 02:55:00|13262.1|13259.1|13262|13259|13264|13259.7|13261.8|13257.4|159
1619751600000|2021-04-30 03:00:00|13261.9|13258.9|13262.1|13259.1|13264.7|13260|13261.5|13257.2|209
1619751900000|2021-04-30 03:05:00|13262.2|13259.2|13261.3|13258.3|13264.5|13259.9|13261.2|13256.8|163
1619752200000|2021-04-30 03:10:00|13261.4|13258.4|13263.7|13260.7|13265.5|13260.9|13261.3|13256.9|141
1619752500000|2021-04-30 03:15:00|13263.6|13260.6|13265.5|13259.5|13265.7|13261.2|13261.9|13257.4|170
1619752800000|2021-04-30 03:20:00|13263.9|13260.9|13266.2|13263.2|13267.8|13263.2|13263.7|13259.2|171
1619753100000|2021-04-30 03:25:00|13266.1|13263.1|13267.2|13264.2|13268.8|13264.4|13266|13261.9|166
1619753400000|2021-04-30 03:30:00|13267.3|13264.3|13269.4|13263.4|13271.3|13266.4|13267.2|13263.3|191
1619753700000|2021-04-30 03:35:00|13267.9|13264.9|13268.1|13265.1|13270.4|13266|13267.9|13263.3|100
1619754000000|2021-04-30 03:40:00|13268|13265|13265.4|13262.4|13268.8|13265.2|13265.2|13260.7|161
1619754300000|2021-04-30 03:45:00|13265.2|13262.2|13264.7|13261.7|13266.9|13262.4|13264.2|13260|114
1619754600000|2021-04-30 03:50:00|13264.6|13261.6|13264.2|13261.2|13266.3|13262|13264|13259.7|132
1619754900000|2021-04-30 03:55:00|13264.1|13261.1|13264.2|13261.2|13265.7|13261.5|13263.9|13259.5|91
1619755200000|2021-04-30 04:00:00|13264.1|13261.1|13264.6|13261.6|13266.2|13261.9|13264.1|13259.6|89
1619755500000|2021-04-30 04:05:00|13264.7|13261.7|13264.1|13261.1|13266.4|13262|13264.1|13260.3|71
1619755800000|2021-04-30 04:10:00|13264|13261|13263|13260|13265.6|13261.3|13262.9|13258.5|84
1619756100000|2021-04-30 04:15:00|13262.9|13259.9|13263.8|13260.8|13265.7|13261.5|13262.8|13258.4|95
1619756400000|2021-04-30 04:20:00|13265.4|13259.4|13263.9|13260.9|13265.6|13261.1|13263|13258.8|121
1619756700000|2021-04-30 04:25:00|13264|13261|13264.3|13261.3|13265.9|13261.3|13263.1|13258.8|101
1619757000000|2021-04-30 04:30:00|13264.2|13261.2|13265|13262|13266.8|13262.3|13264.1|13259.8|142
1619757300000|2021-04-30 04:35:00|13265.1|13262.1|13265.3|13262.3|13267.6|13263.2|13264.9|13260.3|123
1619757600000|2021-04-30 04:40:00|13265.4|13262.4|13267.8|13261.8|13268.4|13263.8|13265.2|13261.1|93
1619757900000|2021-04-30 04:45:00|13268.7|13262.7|13270.8|13264.8|13270.8|13266.4|13266.7|13262.3|119
1619758200000|2021-04-30 04:50:00|13269.3|13266.3|13268.4|13265.4|13270.8|13266.4|13268.3|13264|110
1619758500000|2021-04-30 04:55:00|13268.5|13265.5|13268.7|13265.7|13270.5|13266.1|13267.6|13263.3|125
1619758800000|2021-04-30 05:00:00|13268.5|13265.5|13269.7|13266.7|13271.9|13267.5|13267.7|13263.2|206
1619759100000|2021-04-30 05:05:00|13271.3|13265.3|13268.5|13265.5|13271.3|13266.5|13268.5|13263.7|171
1619759400000|2021-04-30 05:10:00|13268.6|13265.6|13268.5|13265.5|13270.3|13265.9|13267.5|13262.8|143
1619759700000|2021-04-30 05:15:00|13268.6|13265.6|13266.3|13263.3|13269.7|13265.6|13266.2|13261.6|111
1619760000000|2021-04-30 05:20:00|13266.2|13263.2|13266.5|13263.5|13268.3|13263.8|13265.9|13261.4|111
1619760300000|2021-04-30 05:25:00|13266.4|13263.4|13267.9|13261.9|13268|13263.5|13266.2|13261.7|53
1619760600000|2021-04-30 05:30:00|13267.8|13261.8|13269|13266|13270.9|13266.7|13266.3|13261.8|161
1619760900000|2021-04-30 05:35:00|13268.9|13265.9|13271.1|13268.1|13273.3|13268.7|13267.8|13263.6|184
1619761200000|2021-04-30 05:40:00|13271|13268|13271.2|13268.2|13273.1|13268.4|13268.9|13265|176
1619761500000|2021-04-30 05:45:00|13271.1|13268.1|13272.6|13266.6|13274.6|13270.1|13271|13266.4|203
1619761800000|2021-04-30 05:50:00|13271.1|13268.1|13274.4|13268.4|13274.5|13269.8|13270.6|13266.3|183
1619762100000|2021-04-30 05:55:00|13274.3|13268.3|13272.1|13269.1|13274.7|13270.3|13270.8|13266.6|142
1619762400000|2021-04-30 06:00:00|13272.2|13269.2|13271.1|13268.1|13274.5|13269.9|13270.4|13266|335
1619762700000|2021-04-30 06:05:00|13271|13268|13271|13268|13274.2|13269.7|13270.6|13266.2|284
1619763000000|2021-04-30 06:10:00|13271.1|13268.1|13275.9|13272.9|13277.5|13273|13270.9|13266.7|230
1619763300000|2021-04-30 06:15:00|13277|13271|13272.6|13269.6|13277.2|13272.5|13271.9|13267.2|240
1619763600000|2021-04-30 06:20:00|13272.5|13269.5|13271.9|13268.9|13275.6|13271|13271.3|13267.2|223
1619763900000|2021-04-30 06:25:00|13272|13269|13273|13270|13274.9|13271|13271.2|13267.6|183
1619764200000|2021-04-30 06:30:00|13272.9|13269.9|13272.7|13269.7|13275.2|13270.8|13272|13267.5|194
1619764500000|2021-04-30 06:35:00|13272.8|13269.8|13271.5|13268.5|13274.6|13270.1|13271.4|13267.4|280
1619764800000|2021-04-30 06:40:00|13271.6|13268.6|13272.1|13269.1|13273.7|13269.9|13271.3|13266.8|175
1619765100000|2021-04-30 06:45:00|13272|13269|13271.9|13268.9|13273.8|13269.6|13271.1|13266.5|187
1619765400000|2021-04-30 06:50:00|13272|13269|13272.5|13269.5|13274.1|13269.8|13271.2|13266.8|118
1619765700000|2021-04-30 06:55:00|13273.9|13267.9|13272.8|13269.8|13274.6|13270.2|13271.6|13267.5|115
1619766000000|2021-04-30 07:00:00|13274.2|13268.2|13276.2|13273.2|13277.2|13273.2|13272.6|13267.9|174
1619766300000|2021-04-30 07:05:00|13277.6|13271.6|13279.4|13273.4|13280|13275.6|13275.8|13271.5|322
1619766600000|2021-04-30 07:10:00|13277.9|13274.9|13275.9|13272.9|13279.6|13274.9|13274.3|13270|317
1619766900000|2021-04-30 07:15:00|13277.5|13271.5|13275|13272|13277.5|13273.1|13274|13269.7|222
1619767200000|2021-04-30 07:20:00|13275.1|13272.1|13279.4|13273.4|13280.6|13276.1|13275|13270.5|269
1619767500000|2021-04-30 07:25:00|13279.3|13273.3|13279.9|13276.9|13283.8|13279.3|13277.8|13273.3|284
1619767800000|2021-04-30 07:30:00|13279.8|13276.8|13279.9|13276.9|13282.6|13278.2|13279|13274.6|267
1619768100000|2021-04-30 07:35:00|13279.8|13276.8|13281.7|13278.7|13283.9|13279.5|13279.7|13275.3|188
1619768400000|2021-04-30 07:40:00|13281.8|13278.8|13284.6|13278.6|13285.4|13280.7|13279.8|13275.5|261
1619768700000|2021-04-30 07:45:00|13284.8|13278.8|13285.3|13282.3|13286.9|13282.4|13282|13277.6|381
1619769000000|2021-04-30 07:50:00|13285.2|13282.2|13282.9|13279.9|13285.7|13282.2|13282.1|13277.5|232
1619769300000|2021-04-30 07:55:00|13283|13280|13284.8|13281.8|13286.1|13281.8|13281|13276.9|192
1619769600000|2021-04-30 08:00:00|13284.7|13281.7|13285.3|13282.3|13289.8|13285.1|13284.5|13280.5|319
1619769900000|2021-04-30 08:05:00|13285.2|13282.2|13283.8|13277.8|13286.1|13282.2|13282|13277.7|227
1619770200000|2021-04-30 08:10:00|13283.9|13277.9|13281.9|13278.9|13283.9|13279.3|13280.2|13275.8|241
1619770500000|2021-04-30 08:15:00|13282|13279|13279.4|13276.4|13283.2|13279.3|13279.4|13275.3|180
1619770800000|2021-04-30 08:20:00|13279.6|13276.6|13281.8|13278.8|13283.5|13279|13279.5|13275.4|230
1619771100000|2021-04-30 08:25:00|13281.9|13278.9|13282.4|13276.4|13283.1|13278.9|13279.8|13276.3|195
1619771400000|2021-04-30 08:30:00|13280.9|13277.9|13281.4|13278.4|13283.7|13279|13280.9|13276.6|191
1619771700000|2021-04-30 08:35:00|13281.3|13278.3|13282.4|13279.4|13284.8|13280.4|13280.9|13276.7|209
1619772000000|2021-04-30 08:40:00|13282.3|13279.3|13279.6|13276.6|13284.3|13279.6|13279.4|13274.7|241
1619772300000|2021-04-30 08:45:00|13279.5|13276.5|13281.7|13275.7|13282|13277.7|13279.2|13274.8|150
1619772600000|2021-04-30 08:50:00|13281.6|13275.6|13277.1|13274.1|13281.7|13276.8|13277.1|13272.5|193
1619772900000|2021-04-30 08:55:00|13277.2|13274.2|13279.4|13273.4|13279.9|13275.3|13277.2|13273.1|119
1619773200000|2021-04-30 09:00:00|13279.5|13273.5|13280.9|13277.9|13282.3|13278|13277.8|13273.3|137
1619773500000|2021-04-30 09:05:00|13280.8|13277.8|13279.7|13273.7|13282.1|13277.8|13277.8|13273.3|228
1619773800000|2021-04-30 09:10:00|13279.8|13273.8|13279.5|13273.5|13280.3|13275.7|13277.5|13273.1|197
1619774100000|2021-04-30 09:15:00|13279.4|13273.4|13279|13276|13280.2|13276|13277.1|13272.5|170
1619774400000|2021-04-30 09:20:00|13279.1|13276.1|13279.5|13273.5|13280.2|13276.2|13277.8|13273.2|165
1619774700000|2021-04-30 09:25:00|13278.1|13275.1|13279.4|13273.4|13279.8|13275.6|13276.9|13272.3|167
1619775000000|2021-04-30 09:30:00|13279.5|13273.5|13277.3|13274.3|13279.5|13274.9|13276.7|13272.2|117
1619775300000|2021-04-30 09:35:00|13277.2|13274.2|13278.2|13275.2|13279.8|13275.3|13276.8|13272.3|140
1619775600000|2021-04-30 09:40:00|13278.3|13275.3|13276.2|13273.2|13279.5|13275.4|13276.2|13272.2|169
1619775900000|2021-04-30 09:45:00|13276.1|13273.1|13275.6|13269.6|13277.5|13273.9|13273.8|13269.3|155
1619776200000|2021-04-30 09:50:00|13275.5|13269.5|13273.5|13270.5|13275.7|13271.2|13272.8|13268.3|108
1619776500000|2021-04-30 09:55:00|13273.4|13270.4|13277.5|13271.5|13278.6|13274.1|13273.4|13268.7|180
1619776800000|2021-04-30 10:00:00|13277.7|13271.7|13280.5|13274.5|13281.2|13276.5|13275.9|13271.4|307
1619777100000|2021-04-30 10:05:00|13280.6|13274.6|13278.6|13275.6|13281|13276.5|13277.4|13272.9|198
1619777400000|2021-04-30 10:10:00|13278.7|13275.7|13278.1|13275.1|13279.7|13275.7|13276.9|13272.4|219
1619777700000|2021-04-30 10:15:00|13278.2|13275.2|13276.5|13273.5|13280.1|13275.4|13276.2|13271.4|259
1619778000000|2021-04-30 10:20:00|13276.6|13273.6|13278|13275|13279.8|13275.5|13276.5|13272|251
1619778300000|2021-04-30 10:25:00|13279.4|13273.4|13277.6|13274.6|13279.7|13275.4|13276.6|13272.5|252
1619778600000|2021-04-30 10:30:00|13277.5|13274.5|13278.3|13272.3|13279.7|13275.3|13276.1|13271.7|280
1619778900000|2021-04-30 10:35:00|13278.2|13272.2|13278.1|13275.1|13279.7|13275.2|13275.6|13271.2|187
1619779200000|2021-04-30 10:40:00|13278|13275|13280.6|13277.6|13282.5|13278.1|13277.9|13273.8|262
1619779500000|2021-04-30 10:45:00|13280.7|13277.7|13283.2|13277.2|13285.4|13281|13280.3|13275.8|369
1619779800000|2021-04-30 10:50:00|13281.6|13278.6|13283|13280|13284.2|13280.2|13281.1|13276.9|281
1619780100000|2021-04-30 10:55:00|13282.8|13279.8|13283.6|13280.6|13285.2|13280.9|13282.2|13277.4|255
1619780400000|2021-04-30 11:00:00|13284.9|13278.9|13279|13273|13285|13280.5|13277.5|13272.4|349
1619780700000|2021-04-30 11:05:00|13279.1|13273.1|13278.3|13275.3|13279.8|13276|13277.7|13272.6|239
1619781000000|2021-04-30 11:10:00|13278.4|13275.4|13279|13273|13280.2|13275.8|13277.3|13272.7|205
1619781300000|2021-04-30 11:15:00|13278.9|13272.9|13276.7|13273.7|13279.9|13275.2|13276.3|13271.9|215
1619781600000|2021-04-30 11:20:00|13276.8|13273.8|13276.3|13273.3|13278.5|13274|13276.2|13271.6|134
1619781900000|2021-04-30 11:25:00|13276.2|13273.2|13276|13273|13277.9|13273.3|13275.7|13271.3|227
1619782200000|2021-04-30 11:30:00|13275.9|13272.9|13278.9|13272.9|13279|13273.4|13275.7|13271.2|182
1619782500000|2021-04-30 11:35:00|13279|13273|13278.8|13272.8|13279.1|13274.5|13276.6|13272|268
1619782800000|2021-04-30 11:40:00|13278.7|13272.7|13279.7|13273.7|13280.2|13275.9|13276.9|13272.3|245
1619783100000|2021-04-30 11:45:00|13279.5|13273.5|13279.9|13273.9|13280|13275.5|13277.7|13273|163
1619783400000|2021-04-30 11:50:00|13280|13274|13282.8|13276.8|13283.5|13279.1|13278.5|13273.9|278
1619783700000|2021-04-30 11:55:00|13282.9|13276.9|13281.3|13275.3|13285|13280.1|13279.6|13274.1|253
1619784000000|2021-04-30 12:00:00|13281.2|13275.2|13280.1|13277.1|13282.2|13277.5|13279|13274.5|207
1619784300000|2021-04-30 12:05:00|13281.6|13275.6|13282.4|13276.4|13283.7|13279|13280.3|13275.6|184
1619784600000|2021-04-30 12:10:00|13280.9|13277.9|13281.1|13278.1|13282.7|13278.2|13280.3|13275.5|202
1619784900000|2021-04-30 12:15:00|13281|13278|13280.7|13277.7|13283.5|13278.9|13280.7|13276|149
1619785200000|2021-04-30 12:20:00|13282.2|13276.2|13279.5|13276.5|13282.2|13277.4|13278.4|13273.7|204
1619785500000|2021-04-30 12:25:00|13279.6|13276.6|13280.7|13274.7|13280.8|13276.6|13278.5|13273.3|164
1619785800000|2021-04-30 12:30:00|13280.8|13274.8|13284.2|13278.2|13284.6|13280.1|13280.1|13274.1|285
1619786100000|2021-04-30 12:35:00|13284.1|13278.1|13282.1|13276.1|13284.2|13279.7|13279.6|13275.3|311
1619786400000|2021-04-30 12:40:00|13280.7|13277.7|13281.8|13275.8|13284.4|13280|13280.1|13275.6|320
1619786700000|2021-04-30 12:45:00|13281.9|13275.9|13283.1|13277.1|13284.3|13279.8|13279.7|13275.1|267
1619787000000|2021-04-30 12:50:00|13283.2|13277.2|13281.3|13278.3|13283.4|13278.9|13279.7|13275.3|244
1619787300000|2021-04-30 12:55:00|13281.4|13278.4|13281.2|13278.2|13286.1|13281.6|13280.1|13275.7|377
1619787600000|2021-04-30 13:00:00|13282.5|13276.5|13277.6|13274.6|13282.5|13277.9|13277.6|13272.8|330
1619787900000|2021-04-30 13:05:00|13279|13273|13277.9|13274.9|13280.3|13275.8|13276.5|13271.9|241
1619788200000|2021-04-30 13:10:00|13278|13275|13277.9|13274.9|13282.2|13277.7|13277.2|13272.6|331
1619788500000|2021-04-30 13:15:00|13277.8|13274.8|13279.5|13273.5|13281.6|13277.2|13277.7|13273.3|263
1619788800000|2021-04-30 13:20:00|13279.6|13273.6|13277.9|13274.9|13280|13275.4|13276.9|13272.5|211
1619789100000|2021-04-30 13:25:00|13279.5|13273.5|13281.5|13275.5|13281.7|13277|13277.8|13273.5|180
1619789400000|2021-04-30 13:30:00|13279.9|13276.9|13283.2|13277.2|13284.4|13279.8|13279.9|13275.4|300
1619789700000|2021-04-30 13:35:00|13283.3|13277.3|13280.3|13274.3|13283.4|13278.8|13278.7|13274.2|253
1619790000000|2021-04-30 13:40:00|13280.2|13274.2|13281|13275|13281.1|13275.6|13277.4|13272.7|117
1619790300000|2021-04-30 13:45:00|13281.1|13275.1|13284|13278|13285.1|13279.1|13278.8|13274.1|234
1619790600000|2021-04-30 13:50:00|13283.9|13277.9|13284.8|13281.8|13287.8|13283.1|13281.4|13277|246
1619790900000|2021-04-30 13:55:00|13284.9|13281.9|13284.6|13278.6|13286.5|13282.1|13283.2|13278.4|101
1619791200000|2021-04-30 14:00:00|13284.7|13278.7|13288.3|13282.3|13288.3|13283.7|13282|13277.5|204
1619791500000|2021-04-30 14:05:00|13286.8|13283.8|13289.6|13283.6|13292.7|13288.2|13286.8|13282.3|337
1619791800000|2021-04-30 14:10:00|13289.5|13283.5|13294.4|13288.4|13294.4|13288.4|13287.8|13283.2|315
1619792100000|2021-04-30 14:15:00|13294.3|13288.3|13288.6|13285.6|13294.4|13289.6|13288.6|13284.1|252
1619792400000|2021-04-30 14:20:00|13288.7|13285.7|13288.3|13282.3|13291.5|13286.7|13286.7|13281.5|305
1619792700000|2021-04-30 14:25:00|13288.2|13282.2|13283.7|13277.7|13288.9|13284.1|13282.3|13277.7|223
1619793000000|2021-04-30 14:30:00|13282.3|13279.3|13286|13280|13288.7|13284.3|13281.8|13277.3|310
1619793300000|2021-04-30 14:35:00|13285.9|13279.9|13285.8|13282.8|13288.1|13283.8|13283.2|13278.8|295
1619793600000|2021-04-30 14:40:00|13287.2|13281.2|13284|13281|13289.6|13285.1|13284|13279.6|285
1619793900000|2021-04-30 14:45:00|13285.5|13279.5|13286.3|13280.3|13287.8|13282.8|13282.5|13278|263
1619794200000|2021-04-30 14:50:00|13286.2|13280.2|13299.7|13293.7|13300.8|13294.8|13284.9|13280.2|356
1619794500000|2021-04-30 14:55:00|13299.6|13293.6|13306.9|13300.9|13311|13305|13298.7|13292.7|405
1619794800000|2021-04-30 15:00:00|13306.8|13300.8|13307.1|13301.1|13310|13304.1|13303.4|13297.4|403
1619795100000|2021-04-30 15:05:00|13307|13301|13306.7|13300.7|13310.5|13304.5|13305.8|13300.1|307
1619795400000|2021-04-30 15:10:00|13306.8|13300.8|13304.3|13298.3|13307.8|13303.3|13302|13297.3|290
1619795700000|2021-04-30 15:15:00|13304.5|13298.5|13306.5|13300.5|13307.5|13302.8|13303.1|13298|299
1619796000000|2021-04-30 15:20:00|13306.6|13300.6|13307.7|13301.7|13308.6|13303.9|13304.7|13300.1|277
1619796300000|2021-04-30 15:25:00|13307.8|13301.8|13305.9|13302.9|13308.3|13303.5|13304.8|13299.7|203
1619796600000|2021-04-30 15:30:00|13305.8|13302.8|13303|13300|13307.7|13303.2|13302.7|13298.1|269
1619796900000|2021-04-30 15:35:00|13303.1|13300.1|13307.1|13301.1|13309.3|13303.9|13303.1|13298.5|309
1619797200000|2021-04-30 15:40:00|13307.2|13301.2|13302.8|13299.8|13307.5|13303.2|13302.8|13298.4|220
1619797500000|2021-04-30 15:45:00|13302.9|13299.9|13304|13298|13305.1|13300.6|13302|13297.5|213
1619797800000|2021-04-30 15:50:00|13304.1|13298.1|13302.4|13296.4|13305.2|13300.5|13300.6|13296.1|206
1619798100000|2021-04-30 15:55:00|13302.3|13296.3|13302.6|13296.6|13303.4|13298.8|13299.8|13295.3|137
1619798400000|2021-04-30 16:00:00|13301.1|13298.1|13306.2|13300.2|13306.4|13301.9|13301|13297.2|265
1619798700000|2021-04-30 16:05:00|13306|13300|13301.8|13295.8|13306|13301.3|13299.2|13294.6|253
1619799000000|2021-04-30 16:10:00|13301.6|13295.6|13300.9|13294.9|13301.7|13296.4|13297.8|13293.1|208
1619799300000|2021-04-30 16:15:00|13300.7|13294.7|13300|13294|13302.1|13297.4|13298.5|13293.4|206
1619799600000|2021-04-30 16:20:00|13299.9|13293.9|13299.6|13296.6|13300.7|13296.6|13297.9|13293.4|172
1619799900000|2021-04-30 16:25:00|13299.5|13296.5|13301.9|13295.9|13302.8|13298.1|13299.5|13295.1|187
1619800200000|2021-04-30 16:30:00|13302|13296|13304.6|13298.6|13305.3|13300.6|13299.7|13293.7|301
1619800500000|2021-04-30 16:35:00|13304.7|13298.7|13303.3|13297.3|13305.9|13300.5|13301.8|13297.1|250
1619800800000|2021-04-30 16:40:00|13303.4|13297.4|13303.5|13297.5|13303.7|13299|13301.5|13296.7|224
1619801100000|2021-04-30 16:45:00|13303.4|13297.4|13303.3|13297.3|13304.4|13299.9|13301.8|13297.2|289
1619801400000|2021-04-30 16:50:00|13303.1|13297.1|13303.2|13297.2|13304.3|13299.8|13301.4|13296.7|262
1619801700000|2021-04-30 16:55:00|13303.3|13297.3|13305.3|13299.3|13306.8|13302.2|13303.1|13297.1|252
1619802000000|2021-04-30 17:00:00|13305.4|13299.4|13305.1|13299.1|13306.3|13301.3|13304.2|13298.8|256
1619802300000|2021-04-30 17:05:00|13305|13299|13303.3|13297.3|13305.3|13300.3|13301.7|13297|300
1619802600000|2021-04-30 17:10:00|13303.4|13297.4|13305.3|13299.3|13305.4|13300.8|13302.4|13297.3|193
1619802900000|2021-04-30 17:15:00|13303.6|13300.6|13303.3|13300.3|13305.8|13300.8|13303|13298.5|217
1619803200000|2021-04-30 17:20:00|13304.9|13298.9|13303.4|13300.4|13305.1|13300.5|13302.9|13298.3|233
1619803500000|2021-04-30 17:25:00|13304.8|13298.8|13305.7|13299.7|13306.3|13301.5|13303.3|13298.8|166
1619803800000|2021-04-30 17:30:00|13305.5|13299.5|13305.8|13299.8|13306.4|13301.8|13303.5|13298.3|157
1619804100000|2021-04-30 17:35:00|13305.6|13299.6|13303.8|13300.8|13306.4|13301.9|13303.7|13299.1|175
1619804400000|2021-04-30 17:40:00|13303.9|13300.9|13307.3|13301.3|13308|13303.4|13303.9|13299|179
1619804700000|2021-04-30 17:45:00|13307.2|13301.2|13306|13303|13308.2|13303.7|13305.3|13300.8|155
1619805000000|2021-04-30 17:50:00|13307.7|13301.7|13310.9|13304.9|13311.1|13306.3|13306|13301.5|179
1619805300000|2021-04-30 17:55:00|13310.8|13304.8|13310.4|13304.4|13311.3|13306.5|13309.1|13304.3|88
1619805600000|2021-04-30 18:00:00|13310.5|13304.5|13311.2|13305.2|13311.5|13306.5|13308.9|13302.9|240
1619805900000|2021-04-30 18:05:00|13311.1|13305.1|13309.8|13303.8|13311.1|13305.3|13308.1|13303.5|160
1619806200000|2021-04-30 18:10:00|13309.9|13303.9|13310|13304|13310.5|13306|13308.2|13303.8|104
1619806500000|2021-04-30 18:15:00|13309.8|13303.8|13307.9|13301.9|13310|13305.6|13306.3|13301.7|94
1619806800000|2021-04-30 18:20:00|13307.8|13301.8|13308.4|13302.4|13308.6|13303.4|13306.2|13301.2|148
1619807100000|2021-04-30 18:25:00|13308.3|13302.3|13307.6|13301.6|13308.7|13303.9|13306.4|13301.5|121
1619807400000|2021-04-30 18:30:00|13307.5|13301.5|13308.3|13302.3|13309.2|13304.9|13306.5|13301.5|106
1619807700000|2021-04-30 18:35:00|13308.4|13302.4|13308.2|13302.2|13308.4|13303.9|13306.4|13301.6|77
1619808000000|2021-04-30 18:40:00|13308.3|13302.3|13306.2|13303.2|13308.5|13303.9|13306.2|13301.5|78
1619808300000|2021-04-30 18:45:00|13307.6|13301.6|13308.7|13302.7|13308.8|13304|13306.1|13301.3|99
1619808600000|2021-04-30 18:50:00|13308.8|13302.8|13309.8|13303.8|13310.2|13304.9|13307.6|13302.7|133
1619808900000|2021-04-30 18:55:00|13309.9|13303.9|13310.2|13307.2|13311.8|13307.2|13308.5|13303.6|193
1619809200000|2021-04-30 19:00:00|13311.7|13305.7|13311.3|13305.3|13311.8|13305.8|13309.5|13303.5|182
1619809500000|2021-04-30 19:05:00|13311.2|13305.2|13311.4|13305.4|13311.5|13307|13309.8|13305|122
1619809800000|2021-04-30 19:10:00|13311.3|13305.3|13314.1|13308.1|13314.2|13308.2|13311.3|13305.3|109
1619810100000|2021-04-30 19:15:00|13314.2|13308.2|13315.4|13309.4|13316.5|13310.5|13314.1|13308.1|162
1619810400000|2021-04-30 19:20:00|13315.3|13309.3|13314.6|13308.6|13315.8|13309.8|13313.7|13307.7|110
1619810700000|2021-04-30 19:25:00|13314.7|13308.7|13314.5|13308.5|13314.8|13310.1|13313|13308.2|88
1619811000000|2021-04-30 19:30:00|13314.4|13308.4|13314.3|13308.3|13314.8|13310.1|13312.8|13308|110
1619811300000|2021-04-30 19:35:00|13314.4|13308.4|13314.1|13308.1|13314.6|13309.5|13312.4|13307.7|125
1619811600000|2021-04-30 19:40:00|13314.2|13308.2|13315.4|13309.4|13315.8|13309.8|13314.2|13308.2|149
1619811900000|2021-04-30 19:45:00|13315.6|13309.6|13313.6|13307.6|13316.3|13310.3|13313.6|13307.6|245
1619812200000|2021-04-30 19:50:00|13313.8|13307.8|13313.8|13307.8|13314.3|13308.3|13313.3|13307.3|223
1619812500000|2021-04-30 19:55:00|13313.7|13307.7|13310.1|13304.1|13313.8|13307.8|13309.9|13303.9|217
1619812800000|2021-04-30 20:00:00|13310.2|13304.2|13310.8|13304.8|13311|13305|13309.8|13303.8|166
1619813100000|2021-04-30 20:05:00|13311|13305|13312.1|13306.1|13312.6|13306.6|13310.7|13304.7|174
1619813400000|2021-04-30 20:10:00|13312.2|13306.2|13309.9|13303.9|13312.3|13306.3|13309.9|13303.9|199
1619813700000|2021-04-30 20:15:00|13310.1|13304.1|13309.9|13303.9|13310.2|13304.2|13309.8|13303.8|190
1619814000000|2021-04-30 20:20:00|13310|13304|13309.8|13303.8|13310.4|13304.4|13309.6|13303.6|229
1619814300000|2021-04-30 20:25:00|13310.1|13304.1|13310.4|13304.4|13310.9|13304.9|13309.5|13303.5|228
1619814600000|2021-04-30 20:30:00|13310.3|13304.3|13311.5|13305.5|13311.6|13305.6|13310.3|13304.3|85
1619814900000|2021-04-30 20:35:00|13311.4|13305.4|13311.6|13305.6|13311.8|13305.8|13311.2|13305.2|46
1619815200000|2021-04-30 20:40:00|13311.2|13305.2|13310.1|13304.1|13311.2|13305.2|13308.3|13302.3|199
1619815500000|2021-04-30 20:45:00|13309.9|13303.9|13312.2|13306.2|13317.7|13307.6|13309.9|13298.3|141
1619815800000|2021-04-30 20:50:00|13312.3|13306.3|13313.4|13300.4|13327.1|13311.1|13308.7|13292.7|276
1619816100000|2021-04-30 20:55:00|13315.9|13302.3|13311.5|13295.5|13325.9|13309.9|13308.6|13292.6|296
1619985600000|2021-05-02 20:00:00|13313.7|13291.7|13311.5|13291.4|13313.7|13291.7|13311.4|13290.7|29
1619985900000|2021-05-02 20:05:00|13311.4|13291.6|13312|13291.3|13315.1|13293.1|13311|13289|30
1619986200000|2021-05-02 20:10:00|13311.5|13291.4|13311.5|13291.6|13313|13291.6|13311.4|13291|31
1619986500000|2021-05-02 20:15:00|13311.4|13291.5|13311.5|13291.6|13311.5|13291.6|13311.4|13291.5|24
1619986800000|2021-05-02 20:20:00|13311.4|13291.5|13311.4|13291.5|13311.5|13291.6|13311.4|13291.5|25
1619987100000|2021-05-02 20:25:00|13311.5|13291.6|13311.6|13291.5|13313.9|13291.9|13311.4|13291|34
1619987400000|2021-05-02 20:30:00|13313.1|13291.1|13311.4|13291.5|13313.1|13291.6|13311.4|13291.1|22
1619987700000|2021-05-02 20:35:00|13311.5|13291.6|13311.5|13291.6|13311.5|13291.6|13311.4|13291.5|19
1619988000000|2021-05-02 20:40:00|13311.4|13291.5|13312.1|13291.4|13315.1|13293.1|13311.4|13291.2|28
1619988300000|2021-05-02 20:45:00|13311.4|13291.5|13311.5|13291.6|13311.5|13291.6|13311.4|13291.5|24
1619988600000|2021-05-02 20:50:00|13311.4|13291.5|13311.4|13291.5|13311.5|13291.6|13311.4|13291.5|31
1619988900000|2021-05-02 20:55:00|13311.5|13291.6|13314.5|13292.5|13314.5|13292.5|13311.4|13290.4|36
1619989200000|2021-05-02 21:00:00|13310|13288|13311|13291.1|13317.4|13295.4|13307.9|13285.9|54
1619989500000|2021-05-02 21:05:00|13311.6|13290.9|13315|13293|13315|13293|13309.1|13287.1|40
1619989800000|2021-05-02 21:10:00|13311.5|13291.6|13314.1|13292.1|13315.1|13293.1|13310.5|13289.7|20
1619990100000|2021-05-02 21:15:00|13313.7|13291.7|13316.7|13296.6|13317.8|13299.2|13312.5|13290.5|70
1619990400000|2021-05-02 21:20:00|13316.4|13296.7|13313.3|13298.9|13317.1|13299.1|13312.7|13296.5|58
1619990700000|2021-05-02 21:25:00|13312.5|13299.2|13312.5|13299.2|13312.5|13299.2|13312.5|13299.2|1
1619991000000|2021-05-02 21:30:00|13316.3|13296.9|13316.2|13296.3|13317.9|13302.2|13309.2|13294.9|82
1619991300000|2021-05-02 21:35:00|13316.6|13297|13316.7|13296.8|13317.1|13297.8|13315.7|13295.6|28
1619991600000|2021-05-02 21:40:00|13316.6|13296.7|13317.8|13297.9|13324.8|13302.8|13315.6|13295.4|54
1619991900000|2021-05-02 21:45:00|13316.9|13297.1|13308.7|13302.7|13318|13302.7|13308.6|13295.9|50
1619992200000|2021-05-02 21:50:00|13311.4|13300|13313.4|13297.4|13314.6|13300|13311.3|13295.3|40
1619992500000|2021-05-02 21:55:00|13313.3|13297.1|13312.5|13296.5|13313.5|13301.4|13307.4|13295.5|60
1619992800000|2021-05-02 22:00:00|13312.4|13296.4|13313.4|13299.9|13321.5|13305.5|13305.8|13289.8|204
1619993100000|2021-05-02 22:05:00|13312.9|13299.7|13310|13304|13320.1|13304.1|13309.3|13294|131
1619993400000|2021-05-02 22:10:00|13313.6|13301.9|13312.9|13301.6|13317.2|13304.1|13309.1|13295.7|98
1619993700000|2021-05-02 22:15:00|13312.3|13300.9|13313.5|13299|13314.9|13304.4|13309.7|13299|140
1619994000000|2021-05-02 22:20:00|13312.9|13299.4|13312|13302.7|13314.9|13302.7|13310.5|13295.2|124
1619994300000|2021-05-02 22:25:00|13311.9|13301.4|13308.5|13301.1|13314.2|13302.8|13308.3|13295.4|132
1619994600000|2021-05-02 22:30:00|13309|13299.7|13308.1|13301.3|13311|13302.1|13308|13299|145
1619994900000|2021-05-02 22:35:00|13308.7|13301|13309.4|13302|13311.3|13302|13307.7|13298.7|143
1619995200000|2021-05-02 22:40:00|13308.6|13301.8|13307|13301|13313|13302.6|13306.4|13292.2|160
1619995500000|2021-05-02 22:45:00|13307.1|13301.1|13306.4|13300.4|13311.7|13301.8|13306.4|13295|114
1619995800000|2021-05-02 22:50:00|13306.5|13300.5|13306.5|13300.5|13310.4|13301.2|13305.7|13297.8|72
1619996100000|2021-05-02 22:55:00|13306.4|13300.4|13307.9|13301.6|13312.5|13301.6|13306|13296.5|120
1619996400000|2021-05-02 23:00:00|13307.7|13301.7|13305.5|13297.8|13311.3|13302.8|13302.9|13289.5|238
1619996700000|2021-05-02 23:05:00|13304.7|13297.3|13307.3|13291.3|13310.7|13299.2|13303.8|13290.1|173
1619997000000|2021-05-02 23:10:00|13307|13291|13304.8|13296|13308.8|13298.5|13303.7|13290.5|109
1619997300000|2021-05-02 23:15:00|13304.6|13295.9|13302.6|13296.2|13307.9|13298.5|13302.3|13291.4|213
1619997600000|2021-05-02 23:20:00|13302.5|13296.5|13300.8|13293.5|13305.2|13296.8|13300.8|13290.2|126
1619997900000|2021-05-02 23:25:00|13301.4|13295.4|13302.5|13296.2|13304.7|13296.9|13300.3|13291.9|106
1619998200000|2021-05-02 23:30:00|13302.7|13296.1|13302.8|13296.7|13304|13297.8|13302.3|13295.5|102
1619998500000|2021-05-02 23:35:00|13302.5|13296.8|13304.6|13298.6|13309.8|13303.8|13301.8|13294|334
1619998800000|2021-05-02 23:40:00|13304.5|13298.5|13302.5|13296.5|13305.3|13299.3|13301.2|13296|149
1619999100000|2021-05-02 23:45:00|13302|13296|13303.6|13297.6|13305.3|13299.3|13301.4|13295.6|155
1619999400000|2021-05-02 23:50:00|13302.9|13296.9|13303.4|13297.4|13304.3|13298.9|13301.7|13296.7|173
1619999700000|2021-05-02 23:55:00|13303.3|13297.3|13303.6|13300.6|13305.5|13300.7|13301.3|13296.7|161
1620000000000|2021-05-03 00:00:00|13304|13301|13307.5|13304.5|13309.9|13305.1|13303.7|13299.2|152
1620000300000|2021-05-03 00:05:00|13309|13303|13311.4|13308.4|13313.7|13309.2|13307.3|13302.6|138
1620000600000|2021-05-03 00:10:00|13311.3|13308.3|13307.5|13301.5|13312.5|13308.3|13305.8|13299.6|198
1620000900000|2021-05-03 00:15:00|13307.4|13301.4|13308.6|13302.6|13309.4|13303.4|13305.6|13300.8|181
1620001200000|2021-05-03 00:20:00|13308.5|13302.5|13307.2|13301.2|13308.6|13303.5|13305.8|13301.1|127
1620001500000|2021-05-03 00:25:00|13305.8|13302.8|13304|13301|13307.7|13303.3|13303.8|13299.3|153
1620001800000|2021-05-03 00:30:00|13304.1|13301.1|13306.3|13300.3|13307.1|13302.6|13303.7|13299.3|91
1620002100000|2021-05-03 00:35:00|13304.7|13301.7|13306|13303|13307.7|13303.1|13304.6|13300.2|92
1620002400000|2021-05-03 00:40:00|13305.9|13302.9|13302.7|13299.7|13308.6|13304.2|13302.5|13298|122
1620002700000|2021-05-03 00:45:00|13302.8|13299.8|13304.8|13298.8|13307.5|13303|13302.6|13298.8|157
1620003000000|2021-05-03 00:50:00|13304.5|13298.5|13299.8|13296.8|13305.4|13300.8|13299.6|13295|164
1620003300000|2021-05-03 00:55:00|13299.7|13296.7|13297.7|13294.7|13300.8|13296.7|13297.3|13292.8|177
1620003600000|2021-05-03 01:00:00|13297.5|13294.5|13300.6|13294.6|13300.7|13296.1|13296.4|13291.9|204
1620003900000|2021-05-03 01:05:00|13300.5|13294.5|13307.3|13304.3|13308.8|13304.3|13300.4|13294.5|213
1620004200000|2021-05-03 01:10:00|13307.4|13304.4|13308.4|13302.4|13309.2|13304.6|13306.9|13302.1|119
1620004500000|2021-05-03 01:15:00|13307|13304|13305.8|13302.8|13308.7|13304|13304.8|13299.8|154
1620004800000|2021-05-03 01:20:00|13305.9|13302.9|13310.1|13304.1|13310.3|13305.7|13305.9|13301.4|134
1620005100000|2021-05-03 01:25:00|13310.3|13304.3|13308.8|13305.8|13312|13307.4|13308.2|13303.7|139
1620005400000|2021-05-03 01:30:00|13308.7|13305.7|13309.5|13306.5|13312.1|13307.2|13308.6|13304.1|183
1620005700000|2021-05-03 01:35:00|13309.6|13306.6|13310.8|13304.8|13311.2|13306.7|13309.1|13304.6|117
1620006000000|2021-05-03 01:40:00|13310.7|13304.7|13312.8|13309.8|13315.5|13310.9|13309.5|13304.7|205
1620006300000|2021-05-03 01:45:00|13312.9|13309.9|13314.8|13308.8|13317.6|13312.8|13312.5|13307.9|188
1620006600000|2021-05-03 01:50:00|13314.9|13308.9|13318.8|13312.8|13318.9|13312.9|13313.2|13308.5|269
1620006900000|2021-05-03 01:55:00|13318.7|13312.7|13320.6|13317.6|13322.6|13318.2|13318.7|13312.7|234
1620007200000|2021-05-03 02:00:00|13320.5|13317.5|13324.6|13318.6|13324.7|13319.9|13320|13315.5|200
1620007500000|2021-05-03 02:05:00|13324.5|13318.5|13324.5|13321.5|13326.3|13321.5|13321|13316.5|242
1620007800000|2021-05-03 02:10:00|13324.6|13321.6|13327|13321|13328.4|13323.4|13324.5|13319.9|277
1620008100000|2021-05-03 02:15:00|13326.9|13320.9|13326.1|13320.1|13328.3|13323.2|13323.7|13319.1|153
1620008400000|2021-05-03 02:20:00|13326|13320|13324.9|13318.9|13326.2|13321.7|13323.1|13318.6|192
1620008700000|2021-05-03 02:25:00|13325|13319|13324.1|13321.1|13326.6|13322.2|13323.4|13318.9|115
1620009000000|2021-05-03 02:30:00|13324|13321|13326|13320|13327|13321.8|13323.6|13319.2|211
1620009300000|2021-05-03 02:35:00|13326.3|13320.3|13325.5|13319.5|13326.9|13321.9|13323.2|13318.5|188
1620009600000|2021-05-03 02:40:00|13325.6|13319.6|13324.4|13321.4|13326.6|13322.1|13323.5|13318.9|128
1620009900000|2021-05-03 02:45:00|13325.9|13319.9|13323.9|13320.9|13325.9|13321.6|13323.8|13319.2|203
1620010200000|2021-05-03 02:50:00|13323.8|13320.8|13330.4|13324.4|13330.5|13324.5|13323.8|13319.3|151
1620010500000|2021-05-03 02:55:00|13330.5|13324.5|13328.8|13322.8|13331.1|13326.4|13327.4|13322.7|140
1620010800000|2021-05-03 03:00:00|13328.7|13322.7|13325.4|13322.4|13328.7|13324.2|13324.9|13320.7|123
1620011100000|2021-05-03 03:05:00|13325.3|13322.3|13325.4|13319.4|13327.6|13322.9|13325.2|13319.4|110
1620011400000|2021-05-03 03:10:00|13325.3|13319.3|13324.8|13318.8|13325.8|13321.1|13323.4|13318.8|109
1620011700000|2021-05-03 03:15:00|13324.9|13318.9|13321.4|13318.4|13325.2|13320.7|13321.4|13316.8|126
1620012000000|2021-05-03 03:20:00|13321.5|13318.5|13323.5|13317.5|13323.6|13318.9|13321.1|13316.5|156
1620012300000|2021-05-03 03:25:00|13323.6|13317.6|13324.3|13318.3|13324.7|13320.2|13322|13317.4|128
1620012600000|2021-05-03 03:30:00|13324.2|13318.2|13321|13318|13324.4|13319.9|13321|13316.9|120
1620012900000|2021-05-03 03:35:00|13321.1|13318.1|13320.3|13317.3|13322.7|13318.4|13319.9|13315.1|107
1620013200000|2021-05-03 03:40:00|13321.9|13315.9|13320.2|13314.2|13322.5|13317.2|13318.6|13314|144
1620013500000|2021-05-03 03:45:00|13319.9|13313.9|13318.6|13315.6|13320.5|13316|13317.9|13313.4|129
1620013800000|2021-05-03 03:50:00|13318.5|13315.5|13320.3|13314.3|13320.6|13315.9|13317.9|13313.2|136
1620014100000|2021-05-03 03:55:00|13320.2|13314.2|13320.5|13314.5|13321.1|13316.2|13318.4|13314|124
1620014400000|2021-05-03 04:00:00|13319.1|13316.1|13321.1|13315.1|13321.2|13316.7|13319|13314.5|113
1620014700000|2021-05-03 04:05:00|13321.2|13315.2|13320|13317|13322.5|13317.6|13319.5|13314.8|164
1620015000000|2021-05-03 04:10:00|13320.1|13317.1|13322.9|13316.9|13323.5|13318.5|13320.1|13315.6|111
1620015300000|2021-05-03 04:15:00|13321.5|13318.5|13323.2|13317.2|13324.2|13319.7|13321.4|13317|136
1620015600000|2021-05-03 04:20:00|13323.1|13317.1|13325.5|13319.5|13325.8|13320.8|13320.3|13316|159
1620015900000|2021-05-03 04:25:00|13325.4|13319.4|13325.1|13322.1|13326.9|13322.3|13323.3|13318.9|128
1620016200000|2021-05-03 04:30:00|13325|13322|13326.2|13323.2|13327.8|13323.4|13325|13320.5|139
1620016500000|2021-05-03 04:35:00|13326.3|13323.3|13328|13322|13328.6|13324|13325.9|13321.5|111
1620016800000|2021-05-03 04:40:00|13328.1|13322.1|13326.1|13323.1|13328.3|13323.6|13326.1|13321.6|101
1620017100000|2021-05-03 04:45:00|13326|13323|13327.4|13324.4|13329.1|13324.6|13325.9|13321.4|116
1620017400000|2021-05-03 04:50:00|13327.3|13324.3|13328.7|13322.7|13329.2|13324.5|13326.9|13322.2|116
1620017700000|2021-05-03 04:55:00|13328.6|13322.6|13329.8|13323.8|13330|13324.4|13326.9|13322.4|124
1620018000000|2021-05-03 05:00:00|13328.3|13325.3|13331.2|13325.2|13332.3|13327.6|13328.3|13323.9|169
1620018300000|2021-05-03 05:05:00|13331.3|13325.3|13331.4|13325.4|13331.6|13326.8|13328.1|13323.6|131
1620018600000|2021-05-03 05:10:00|13331.3|13325.3|13330.5|13324.5|13331.5|13326.9|13329.2|13324.4|124
1620018900000|2021-05-03 05:15:00|13330.6|13324.6|13331.1|13328.1|13332.6|13328.6|13328.9|13324|114
1620019200000|2021-05-03 05:20:00|13331.2|13328.2|13331.7|13325.7|13332.8|13328.3|13329.5|13324.9|79
1620019500000|2021-05-03 05:25:00|13331.8|13325.8|13333.9|13327.9|13334.7|13330.1|13330.4|13325.7|138
1620019800000|2021-05-03 05:30:00|13333.8|13327.8|13336.6|13330.6|13337.8|13333.2|13332.8|13327.6|135
1620020100000|2021-05-03 05:35:00|13336.7|13330.7|13336.1|13330.1|13337.5|13332.9|13334.7|13330.1|134
1620020400000|2021-05-03 05:40:00|13336.2|13330.2|13331.1|13328.1|13336.3|13330.5|13330.9|13326.3|122
1620020700000|2021-05-03 05:45:00|13331|13328|13333.5|13327.5|13333.7|13329.3|13330.8|13326.2|98
1620021000000|2021-05-03 05:50:00|13333.6|13327.6|13333.3|13330.3|13335.7|13331|13331.9|13327.4|98
1620021300000|2021-05-03 05:55:00|13333.5|13330.5|13334.7|13328.7|13335.4|13330.9|13333.1|13328.7|127
1620021600000|2021-05-03 06:00:00|13334.8|13328.8|13340.7|13334.7|13341.5|13336.1|13333.6|13328.8|230
1620021900000|2021-05-03 06:05:00|13340.6|13334.6|13337.6|13334.6|13343|13337|13336.2|13330.2|270
1620022200000|2021-05-03 06:10:00|13337.5|13334.5|13337.2|13331.2|13338.6|13334.5|13335.5|13331.1|192
1620022500000|2021-05-03 06:15:00|13337.4|13331.4|13337.8|13331.8|13338.7|13333.9|13335.4|13330.9|179
1620022800000|2021-05-03 06:20:00|13337.7|13331.7|13335.4|13332.4|13340.3|13334.3|13335|13330.5|199
1620023100000|2021-05-03 06:25:00|13336.8|13330.8|13334.5|13328.5|13337.8|13333.2|13333.6|13328.5|234
1620023400000|2021-05-03 06:30:00|13334.6|13328.6|13336.5|13330.5|13337.2|13332.7|13332.7|13327.9|199
1620023700000|2021-05-03 06:35:00|13336.6|13330.6|13336.3|13333.3|13338.3|13333.4|13334.7|13329.6|238
1620024000000|2021-05-03 06:40:00|13336.4|13333.4|13332.4|13326.4|13338.6|13333.4|13330.8|13326.4|230
1620024300000|2021-05-03 06:45:00|13332.3|13326.3|13332.2|13326.2|13334.2|13329.8|13330.3|13325.4|239
1620024600000|2021-05-03 06:50:00|13332.3|13326.3|13331.7|13325.7|13333.6|13327.9|13330.6|13324.6|213
1620024900000|2021-05-03 06:55:00|13331.1|13325.1|13329.8|13323.8|13331.1|13325.1|13327.5|13321.5|321
1620025200000|2021-05-03 07:00:00|13329.9|13323.9|13330.4|13324.4|13331.7|13325.7|13325.7|13320.5|333
1620025500000|2021-05-03 07:05:00|13330.5|13324.5|13329.3|13323.3|13332|13326.2|13328.9|13323.2|202
1620025800000|2021-05-03 07:10:00|13329.1|13323.1|13326.6|13320.6|13330.4|13324.4|13326.5|13320.5|206
1620026100000|2021-05-03 07:15:00|13326.7|13320.7|13328.7|13322.7|13328.7|13322.7|13325.6|13319.6|204
1620026400000|2021-05-03 07:20:00|13328.6|13322.6|13325.8|13319.8|13329.7|13323.7|13325.1|13319.1|245
1620026700000|2021-05-03 07:25:00|13325.7|13319.7|13328.4|13322.4|13328.4|13322.4|13325.7|13319.7|137
1620027000000|2021-05-03 07:30:00|13328.3|13322.3|13328.1|13322.1|13330.1|13324.1|13325.6|13320.7|231
1620027300000|2021-05-03 07:35:00|13328.2|13322.2|13327.3|13321.3|13328.6|13323.9|13325.4|13319.4|161
1620027600000|2021-05-03 07:40:00|13327.4|13321.4|13325|13319|13327.8|13321.8|13324.5|13318.5|198
1620027900000|2021-05-03 07:45:00|13325.3|13319.3|13325.5|13319.5|13325.8|13319.8|13324.6|13318.6|195
1620028200000|2021-05-03 07:50:00|13325.4|13319.4|13326.6|13320.6|13328.1|13323.2|13325|13319|225
1620028500000|2021-05-03 07:55:00|13326.5|13320.5|13328|13322|13328.7|13323|13325.9|13320.2|184
1620028800000|2021-05-03 08:00:00|13327.9|13321.9|13328.7|13322.7|13330|13324|13326.8|13320.8|259
1620029100000|2021-05-03 08:05:00|13328.9|13322.9|13329.7|13323.7|13330.3|13325.2|13328.2|13322.7|174
1620029400000|2021-05-03 08:10:00|13329.6|13323.6|13330|13324|13330.6|13324.6|13329.6|13323.6|120
1620029700000|2021-05-03 08:15:00|13329.8|13323.8|13330.5|13324.5|13330.6|13324.6|13327.6|13321.6|181
1620030000000|2021-05-03 08:20:00|13330.4|13324.4|13330.8|13324.8|13331.5|13325.5|13330.3|13324.3|125
1620030300000|2021-05-03 08:25:00|13330.9|13324.9|13330.4|13324.4|13331|13325|13330.2|13324.2|76
1620030600000|2021-05-03 08:30:00|13330.3|13324.3|13327.3|13321.3|13330.8|13324.8|13326.5|13320.5|200
1620030900000|2021-05-03 08:35:00|13327.2|13321.2|13326.9|13320.9|13327.4|13321.5|13324.4|13319.7|200
1620031200000|2021-05-03 08:40:00|13326.8|13320.8|13321.8|13315.8|13328.8|13322.8|13321.2|13315.2|223
1620031500000|2021-05-03 08:45:00|13321.7|13315.7|13321.2|13315.2|13322|13316|13321.2|13315.2|105
1620031800000|2021-05-03 08:50:00|13321.3|13315.3|13319.8|13313.8|13321.7|13317.2|13318.6|13312.6|118
1620032100000|2021-05-03 08:55:00|13319.9|13313.9|13323.3|13317.3|13323.4|13318.5|13319.8|13313.8|149
1620032400000|2021-05-03 09:00:00|13323.4|13317.4|13322.2|13316.2|13323.9|13319.5|13320.8|13315.9|182
1620032700000|2021-05-03 09:05:00|13322.3|13316.3|13322|13316|13322.9|13318|13319.1|13313.7|192
1620033000000|2021-05-03 09:10:00|13322.1|13316.1|13322.5|13316.5|13323.6|13318.8|13320.7|13315.8|200
1620033300000|2021-05-03 09:15:00|13322.2|13316.2|13319.4|13313.4|13322.5|13317.8|13319.1|13313.1|179
1620033600000|2021-05-03 09:20:00|13319.3|13313.3|13322.3|13316.3|13322.7|13316.7|13317.5|13312.7|196
1620033900000|2021-05-03 09:25:00|13322.4|13316.4|13323.8|13317.8|13324.7|13319.6|13319.4|13314.7|232
1620034200000|2021-05-03 09:30:00|13323.9|13317.9|13323.4|13317.4|13324.2|13319.6|13320.3|13315.7|273
1620034500000|2021-05-03 09:35:00|13321.9|13318.9|13325.5|13319.5|13326.6|13321.7|13321.1|13316.5|202
1620034800000|2021-05-03 09:40:00|13326|13320|13326.4|13320.4|13327.8|13322.9|13324.4|13319.6|201
1620035100000|2021-05-03 09:45:00|13326.2|13320.2|13325.8|13319.8|13327.3|13322.5|13323.5|13318.9|201
1620035400000|2021-05-03 09:50:00|13325.9|13319.9|13323.7|13317.7|13327.1|13322.4|13322.4|13317.4|224
1620035700000|2021-05-03 09:55:00|13323.6|13317.6|13320.4|13314.4|13323.6|13318.4|13318.6|13313.8|186
1620036000000|2021-05-03 10:00:00|13320.5|13314.5|13321.5|13315.5|13322.1|13316.3|13318.9|13313.8|171
1620036300000|2021-05-03 10:05:00|13321.6|13315.6|13321|13315|13322.5|13317.9|13319|13314.6|136
1620036600000|2021-05-03 10:10:00|13320.9|13314.9|13319.9|13313.9|13321|13315.9|13318.1|13313.2|202
1620036900000|2021-05-03 10:15:00|13320.2|13314.2|13318.8|13312.8|13320.3|13315.4|13315.5|13311|194
1620037200000|2021-05-03 10:20:00|13318.9|13312.9|13318.6|13312.6|13320.3|13315.6|13315.6|13311|230
1620037500000|2021-05-03 10:25:00|13318.7|13312.7|13317.5|13311.5|13319.4|13314.8|13315.5|13310.5|252
1620037800000|2021-05-03 10:30:00|13317.6|13311.6|13316.4|13310.4|13318.2|13313.2|13315.1|13309.1|239
1620038100000|2021-05-03 10:35:00|13316.3|13310.3|13316.5|13310.5|13317|13312|13314|13309.1|233
1620038400000|2021-05-03 10:40:00|13316.3|13310.3|13316.7|13310.7|13317.5|13312.7|13314.4|13309.9|179
1620038700000|2021-05-03 10:45:00|13316.8|13310.8|13314.1|13311.1|13317.6|13311.8|13313|13308.4|267
1620039000000|2021-05-03 10:50:00|13314|13311|13315.7|13309.7|13316.1|13311.9|13313.7|13308.7|233
1620039300000|2021-05-03 10:55:00|13315.9|13309.9|13315.1|13309.1|13316.3|13311.9|13312.9|13308.3|238
1620039600000|2021-05-03 11:00:00|13313.5|13310.5|13317.3|13311.3|13318.5|13314|13313.4|13308.9|262
1620039900000|2021-05-03 11:05:00|13317.2|13311.2|13318.1|13312.1|13318.9|13314.3|13314.9|13310.2|187
1620040200000|2021-05-03 11:10:00|13318|13312|13317.8|13311.8|13319.6|13314.7|13316.7|13311.8|174
1620040500000|2021-05-03 11:15:00|13317.9|13311.9|13318.5|13312.5|13319.4|13314.6|13315.5|13310.8|267
1620040800000|2021-05-03 11:20:00|13318.6|13312.6|13318.7|13312.7|13319.7|13315.3|13315.7|13310.9|259
1620041100000|2021-05-03 11:25:00|13318.6|13312.6|13320.8|13314.8|13322|13316.3|13317.9|13311.9|238
1620041400000|2021-05-03 11:30:00|13320.9|13314.9|13318.8|13312.8|13321.6|13316.9|13317.6|13312.4|248
1620041700000|2021-05-03 11:35:00|13318.7|13312.7|13318.8|13312.8|13319.8|13314.7|13317.4|13312.4|179
1620042000000|2021-05-03 11:40:00|13317.4|13314.4|13317.6|13311.6|13319.2|13314.6|13316.7|13311.5|134
1620042300000|2021-05-03 11:45:00|13317.5|13311.5|13317.9|13311.9|13318.6|13313.9|13316.3|13311.2|196
1620042600000|2021-05-03 11:50:00|13317.8|13311.8|13319.4|13313.4|13320.2|13315.6|13316.6|13311.8|217
1620042900000|2021-05-03 11:55:00|13319.5|13313.5|13320|13314|13320|13315.6|13316.1|13311.1|201
1620043200000|2021-05-03 12:00:00|13320.2|13314.2|13319.2|13313.2|13322.1|13316.1|13317.7|13313|196
1620043500000|2021-05-03 12:05:00|13319.3|13313.3|13320.8|13314.8|13321.1|13316.3|13318.5|13312.5|185
1620043800000|2021-05-03 12:10:00|13320.5|13314.5|13323.8|13317.8|13324.1|13318.1|13319.6|13314.5|185
1620044100000|2021-05-03 12:15:00|13323.7|13317.7|13321.8|13315.8|13324.6|13319.9|13321.7|13315.7|166
1620044400000|2021-05-03 12:20:00|13321.4|13315.4|13314.7|13311.7|13321.4|13315.4|13314.6|13310.2|230
1620044700000|2021-05-03 12:25:00|13314.6|13311.6|13314|13308|13316.4|13311.6|13312.4|13307.7|230
1620045000000|2021-05-03 12:30:00|13313.9|13307.9|13314.6|13308.6|13315.2|13309.7|13312.7|13307.3|211
1620045300000|2021-05-03 12:35:00|13314.7|13308.7|13318|13312|13318.3|13312.3|13314.1|13308.1|228
1620045600000|2021-05-03 12:40:00|13317.8|13311.8|13318|13312|13318.5|13312.5|13317.6|13311.6|176
1620045900000|2021-05-03 12:45:00|13317.9|13311.9|13318.1|13312.1|13319.6|13314.8|13317|13311.6|164
1620046200000|2021-05-03 12:50:00|13318|13312|13318.7|13312.7|13318.7|13313.8|13316.2|13310.6|184
1620046500000|2021-05-03 12:55:00|13318.6|13312.6|13321|13315|13321.1|13315.1|13318.5|13312.5|186
1620046800000|2021-05-03 13:00:00|13321.1|13315.1|13315.6|13309.6|13321.1|13315.1|13314.5|13309.3|285
1620047100000|2021-05-03 13:05:00|13315.7|13309.7|13316|13310|13316.5|13310.6|13313.4|13308.6|201
1620047400000|2021-05-03 13:10:00|13315.8|13309.8|13315.3|13309.3|13316.4|13312.1|13313.8|13308.8|198
1620047700000|2021-05-03 13:15:00|13315.4|13309.4|13313.1|13307.1|13315.7|13309.7|13310.7|13305.6|200
1620048000000|2021-05-03 13:20:00|13313|13307|13313.2|13307.2|13313.5|13308.8|13311.6|13306.8|130
1620048300000|2021-05-03 13:25:00|13313.3|13307.3|13311.5|13305.5|13313.4|13307.4|13311.4|13305.4|194
1620048600000|2021-05-03 13:30:00|13311.4|13305.4|13313.7|13307.7|13313.9|13309|13310.2|13304.2|258
1620048900000|2021-05-03 13:35:00|13313.8|13307.8|13312.2|13306.2|13315|13309.8|13310.1|13305.4|268
1620049200000|2021-05-03 13:40:00|13312.3|13306.3|13310.7|13307.7|13312.5|13307.9|13310.1|13305.6|130
1620049500000|2021-05-03 13:45:00|13312.4|13306.4|13309.4|13303.4|13312.5|13307.8|13309.2|13303.2|185
1620049800000|2021-05-03 13:50:00|13309.3|13303.3|13308.2|13302.2|13310.3|13304.3|13308.1|13302.1|218
1620050100000|2021-05-03 13:55:00|13308.3|13302.3|13306.6|13300.6|13309.3|13303.3|13305.9|13300.1|201
1620050400000|2021-05-03 14:00:00|13306.5|13300.5|13302|13296|13306.5|13300.5|13300.7|13295.9|192
1620050700000|2021-05-03 14:05:00|13302.1|13296.1|13302.5|13296.5|13302.6|13298|13299.8|13295|168
1620051000000|2021-05-03 14:10:00|13302.4|13296.4|13300.5|13294.5|13302.6|13297|13300|13294.4|172
1620051300000|2021-05-03 14:15:00|13300.6|13294.6|13296.5|13290.5|13300.6|13296.1|13294.7|13290.1|311
1620051600000|2021-05-03 14:20:00|13296.4|13290.4|13298|13292|13299.1|13293.7|13294.1|13288.7|218
1620051900000|2021-05-03 14:25:00|13298.1|13292.1|13297.5|13291.5|13298.8|13292.9|13295.7|13291.1|154
1620052200000|2021-05-03 14:30:00|13297.4|13291.4|13294.2|13288.2|13297.7|13291.7|13293.4|13287.4|220
1620052500000|2021-05-03 14:35:00|13294|13288|13294.8|13288.8|13295.9|13290.4|13292.7|13286.7|285
1620052800000|2021-05-03 14:40:00|13294.7|13288.7|13296.1|13290.1|13297|13291|13293.3|13287.3|259
1620053100000|2021-05-03 14:45:00|13296.3|13290.3|13292.6|13286.6|13297.1|13292.6|13292.6|13286.6|231
1620053400000|2021-05-03 14:50:00|13292.8|13286.8|13295.2|13289.2|13295.4|13289.4|13290.6|13286.1|171
1620053700000|2021-05-03 14:55:00|13295.1|13289.1|13291.5|13288.5|13295.5|13289.5|13291.5|13287|202
1620054000000|2021-05-03 15:00:00|13293.1|13287.1|13293.5|13287.5|13295.2|13289.5|13291|13286.4|183
1620054300000|2021-05-03 15:05:00|13293.6|13287.6|13294|13288|13294.9|13290.1|13291|13286.4|178
1620054600000|2021-05-03 15:10:00|13294.2|13288.2|13297.9|13291.9|13298|13292|13293.2|13287.2|220
1620054900000|2021-05-03 15:15:00|13297.8|13291.8|13298.6|13292.6|13299.3|13294.7|13296.8|13290.8|174
1620055200000|2021-05-03 15:20:00|13298.5|13292.5|13299.4|13293.4|13299.5|13295.1|13296.4|13292|161
1620055500000|2021-05-03 15:25:00|13299.5|13293.5|13300.2|13294.2|13301|13296.5|13298|13293.4|123
1620055800000|2021-05-03 15:30:00|13300|13294|13298.1|13292.1|13301.6|13295.6|13297.1|13292|181
1620056100000|2021-05-03 15:35:00|13298.2|13292.2|13299.4|13293.4|13299.8|13294.7|13296.6|13292|117
1620056400000|2021-05-03 15:40:00|13299.3|13293.3|13299.5|13293.5|13300.1|13294.9|13297.7|13293.1|95
1620056700000|2021-05-03 15:45:00|13299.6|13293.6|13300|13294|13300|13295.5|13298.1|13293.1|97
1620057000000|2021-05-03 15:50:00|13300.1|13294.1|13300.2|13294.2|13300.6|13296.1|13298.5|13294|88
1620057300000|2021-05-03 15:55:00|13300.3|13294.3|13300.4|13294.4|13300.5|13295.6|13298.4|13293.4|143
1620057600000|2021-05-03 16:00:00|13300.5|13294.5|13299|13293|13302.4|13296.4|13298.7|13292.7|162
1620057900000|2021-05-03 16:05:00|13298.9|13292.9|13301.2|13295.2|13301.4|13295.4|13298.7|13292.7|176
1620058200000|2021-05-03 16:10:00|13301.1|13295.1|13303.6|13297.6|13304.1|13298.2|13300|13295|206
1620058500000|2021-05-03 16:15:00|13303.7|13297.7|13303.5|13297.5|13303.9|13299|13302|13297.3|91
1620058800000|2021-05-03 16:20:00|13303.6|13297.6|13302.3|13296.3|13304.7|13299.4|13302.1|13296.2|151
1620059100000|2021-05-03 16:25:00|13302.4|13296.4|13304.1|13298.1|13304.3|13299.5|13302.1|13296.1|166
1620059400000|2021-05-03 16:30:00|13304|13298|13302.4|13296.4|13304.6|13300.1|13301.6|13295.6|164
1620059700000|2021-05-03 16:35:00|13302.5|13296.5|13300.2|13294.2|13303.1|13298.3|13300.1|13294.1|159
1620060000000|2021-05-03 16:40:00|13300.1|13294.1|13297.8|13294.8|13301.2|13296.5|13297.7|13293.2|108
1620060300000|2021-05-03 16:45:00|13297.6|13294.6|13298|13292|13300|13295.1|13297.6|13292|160
1620060600000|2021-05-03 16:50:00|13298.1|13292.1|13297.7|13291.7|13298.5|13293.8|13296.4|13291.5|110
1620060900000|2021-05-03 16:55:00|13297.9|13291.9|13299.9|13293.9|13300.3|13294.3|13296.2|13291.6|139
1620061200000|2021-05-03 17:00:00|13299.8|13293.8|13299.3|13293.3|13302|13296|13298.8|13293.2|216
1620061500000|2021-05-03 17:05:00|13299.2|13293.2|13297.5|13291.5|13299.2|13294.9|13295.9|13291.2|141
1620061800000|2021-05-03 17:10:00|13297.6|13291.6|13297.9|13291.9|13298.3|13293.7|13296.2|13291.3|167
1620062100000|2021-05-03 17:15:00|13297.8|13291.8|13296.9|13290.9|13298.1|13292.7|13295.1|13290.6|130
1620062400000|2021-05-03 17:20:00|13296.8|13290.8|13294.3|13291.3|13297.3|13292.4|13294.2|13289.6|125
1620062700000|2021-05-03 17:25:00|13294.4|13291.4|13296|13290|13296.5|13291.9|13294.2|13289.8|75
1620063000000|2021-05-03 17:30:00|13296.2|13290.2|13294.7|13291.7|13296.5|13292.1|13294.6|13290.1|91
1620063300000|2021-05-03 17:35:00|13296.1|13290.1|13294.2|13291.2|13296.1|13291.8|13294.1|13289.6|88
1620063600000|2021-05-03 17:40:00|13295.7|13289.7|13293.6|13287.6|13295.7|13291.1|13291.7|13287.2|148
1620063900000|2021-05-03 17:45:00|13292.1|13289.1|13293.9|13287.9|13294.1|13289.4|13291.8|13287.2|182
1620064200000|2021-05-03 17:50:00|13292.3|13289.3|13295.1|13289.1|13295.3|13289.9|13292.2|13287.8|107
1620064500000|2021-05-03 17:55:00|13295|13289|13295.9|13289.9|13296.1|13291.4|13293.5|13288.9|107
1620064800000|2021-05-03 18:00:00|13295.8|13289.8|13294.6|13291.6|13296.4|13291.9|13294.6|13289.6|106
1620065100000|2021-05-03 18:05:00|13294.7|13291.7|13295.9|13289.9|13296.4|13291.8|13294.5|13289.8|92
1620065400000|2021-05-03 18:10:00|13296|13290|13293.3|13287.3|13296.2|13290.2|13292.5|13287.1|109
1620065700000|2021-05-03 18:15:00|13293.1|13287.1|13292.9|13286.9|13293.5|13288.9|13291.6|13286.9|70
1620066000000|2021-05-03 18:20:00|13293|13287|13291.7|13288.7|13293.4|13288.8|13291|13286.3|110
1620066300000|2021-05-03 18:25:00|13291.6|13288.6|13292.9|13286.9|13293.3|13288.9|13291.5|13286.6|94
1620066600000|2021-05-03 18:30:00|13292.8|13286.8|13292|13289|13293.7|13289|13291.3|13286.8|65
1620066900000|2021-05-03 18:35:00|13291.9|13288.9|13294.5|13288.5|13294.6|13290.1|13291.9|13287.2|75
1620067200000|2021-05-03 18:40:00|13294.4|13288.4|13292.2|13289.2|13294.6|13290|13292.2|13287.5|133
1620067500000|2021-05-03 18:45:00|13292.1|13289.1|13291.7|13288.7|13294.3|13289.6|13291.3|13286.8|102
1620067800000|2021-05-03 18:50:00|13291.8|13288.8|13291.5|13288.5|13293.2|13288.9|13291.4|13286.8|49
1620068100000|2021-05-03 18:55:00|13291.4|13288.4|13293|13287|13294.1|13288.6|13291.4|13286.8|111
1620068400000|2021-05-03 19:00:00|13292.9|13286.9|13291.6|13288.6|13293.4|13288.9|13291.5|13286.8|73
1620068700000|2021-05-03 19:05:00|13291.5|13288.5|13293.8|13287.8|13294.5|13289.7|13291.5|13287.1|87
1620069000000|2021-05-03 19:10:00|13293.9|13287.9|13292.6|13289.6|13294.4|13289.8|13292.4|13287.7|90
1620069300000|2021-05-03 19:15:00|13292.8|13289.8|13292.5|13289.5|13294.4|13289.8|13292.5|13287.9|55
1620069600000|2021-05-03 19:20:00|13292.4|13289.4|13294.4|13288.4|13294.5|13289.8|13292.4|13287.8|82
1620069900000|2021-05-03 19:25:00|13294.2|13288.2|13292.5|13289.5|13294.5|13289.9|13292.5|13288|96
1620070200000|2021-05-03 19:30:00|13292.7|13289.7|13293.7|13287.7|13294.7|13289.7|13292.4|13287.7|84
1620070500000|2021-05-03 19:35:00|13293.8|13287.8|13292.1|13289.1|13293.8|13289.3|13291.9|13287.3|125
1620070800000|2021-05-03 19:40:00|13292.2|13289.2|13293.5|13287.5|13293.6|13289.2|13291.9|13287.3|57
1620071100000|2021-05-03 19:45:00|13293.4|13287.4|13293.8|13287.8|13293.9|13289|13291.8|13287.2|103
1620071400000|2021-05-03 19:50:00|13293.7|13287.7|13293.8|13287.8|13294.3|13289.3|13292|13287.4|76
1620071700000|2021-05-03 19:55:00|13294.4|13288.4|13296|13290|13296.8|13291.8|13294.4|13288.4|165
1620072000000|2021-05-03 20:00:00|13296.1|13290.1|13295.6|13289.6|13296.1|13291.4|13294.2|13289.4|120
1620072300000|2021-05-03 20:05:00|13295.7|13289.7|13295.6|13289.6|13295.8|13291.1|13294|13289.4|81
1620072600000|2021-05-03 20:10:00|13294.1|13291.1|13295.6|13289.6|13295.8|13291.2|13294.1|13289.6|16
1620072900000|2021-05-03 20:15:00|13295.7|13289.7|13295.7|13289.7|13295.9|13291.2|13294.1|13289.6|38
1620073200000|2021-05-03 20:20:00|13294.2|13291.2|13297.8|13291.8|13298.9|13292.9|13294.1|13289.7|77
1620073500000|2021-05-03 20:25:00|13297.7|13291.7|13298|13292|13298.2|13293.5|13296.5|13291.7|52
1620073800000|2021-05-03 20:30:00|13296.5|13293.5|13297.9|13291.9|13298.2|13293.5|13296.5|13291.7|62
1620074100000|2021-05-03 20:35:00|13298|13292|13298.1|13292.1|13298.4|13292.4|13297.7|13291.7|84
1620074400000|2021-05-03 20:40:00|13298.4|13292.4|13296.3|13290.3|13298.4|13292.4|13295.7|13289.7|129
1620074700000|2021-05-03 20:45:00|13296.1|13290.1|13295.8|13289.8|13297.5|13291.5|13294.6|13288.6|161
1620075000000|2021-05-03 20:50:00|13296.3|13290.3|13296.4|13290.4|13296.5|13290.5|13294.8|13288.8|127
1620075300000|2021-05-03 20:55:00|13296.7|13290.7|13299.5|13291.1|13301|13292.8|13295.4|13288.9|177
1620075600000|2021-05-03 21:00:00|13299.6|13291.3|13301.1|13290.4|13301.2|13291.3|13299.6|13288.9|48
1620075900000|2021-05-03 21:05:00|13300.4|13289.1|13302.3|13291.5|13303.5|13292.4|13299.3|13286.6|77
1620076200000|2021-05-03 21:10:00|13300.7|13291.1|13299.3|13292.2|13305|13292.2|13299.3|13286.8|108
1620076500000|2021-05-03 21:15:00|13301|13290.5|13299.7|13288.7|13303.3|13292.2|13299.3|13287.8|109
1620076800000|2021-05-03 21:20:00|13300.1|13288.8|13301.4|13289.2|13304.2|13292.4|13299.3|13287.5|88
1620077100000|2021-05-03 21:25:00|13300.7|13289.6|13300|13289.7|13303.2|13292.2|13299.3|13286.8|126
1620077400000|2021-05-03 21:30:00|13301.8|13289|13298.4|13289.4|13301.9|13290.8|13297.4|13287.1|110
1620077700000|2021-05-03 21:35:00|13297.9|13290.1|13300.4|13288.7|13300.6|13290.1|13296.2|13287.3|111
1620078000000|2021-05-03 21:40:00|13300.5|13288.6|13299.9|13290.7|13301.6|13292.2|13298.5|13288|121
1620078300000|2021-05-03 21:45:00|13299.4|13292.1|13299.5|13291.3|13303.7|13292.2|13298.8|13286.9|148
1620078600000|2021-05-03 21:50:00|13299.2|13291.4|13300.1|13289.2|13302.6|13292.2|13298.6|13286.2|134
1620078900000|2021-05-03 21:55:00|13300.3|13288.3|13299.9|13289.8|13302.4|13291.5|13298.7|13287.1|196
1620079200000|2021-05-03 22:00:00|13300.1|13290.6|13298.3|13289.9|13302.3|13291.7|13296.9|13287.3|236
1620079500000|2021-05-03 22:05:00|13298.1|13290.4|13298.4|13290.4|13299.7|13292.2|13297.3|13288.3|251
1620079800000|2021-05-03 22:10:00|13298.3|13290.5|13298.5|13291.5|13300.6|13292.5|13297.2|13288.1|350
1620080100000|2021-05-03 22:15:00|13298.9|13291.8|13299.4|13291.6|13300.8|13293.3|13297.9|13290.6|115
1620080400000|2021-05-03 22:20:00|13299.5|13291.1|13297.4|13291.4|13301.1|13293|13296.9|13289|122
1620080700000|2021-05-03 22:25:00|13297.3|13291.3|13299.3|13290|13299.6|13292.5|13296.9|13289.3|100
1620081000000|2021-05-03 22:30:00|13297.4|13290.7|13297.2|13291.2|13299.4|13292|13296.5|13288.9|118
1620081300000|2021-05-03 22:35:00|13296.5|13290.5|13296.7|13290.7|13297.8|13291.6|13296|13289.1|126
1620081600000|2021-05-03 22:40:00|13296.5|13290.5|13297.1|13291.1|13298.3|13291.8|13296.3|13290|109
1620081900000|2021-05-03 22:45:00|13296.9|13290.9|13297.3|13291.3|13298.1|13292.1|13296.9|13290.9|95
1620082200000|2021-05-03 22:50:00|13297.2|13291.2|13297|13291|13298.1|13292.1|13296.7|13290.4|82
1620082500000|2021-05-03 22:55:00|13297.1|13291.1|13296.4|13290.4|13297.8|13291.8|13296.4|13290.2|59
1620082800000|2021-05-03 23:00:00|13296.2|13290.2|13297|13291|13298.2|13292.2|13296.2|13290.2|141
1620083100000|2021-05-03 23:05:00|13297.3|13291.3|13298.1|13292.1|13298.3|13292.3|13296.5|13290.5|146
1620083400000|2021-05-03 23:10:00|13298|13292|13297.7|13291.7|13298|13293.8|13296.4|13290.4|83
1620083700000|2021-05-03 23:15:00|13297.8|13291.8|13297.9|13291.9|13298.2|13293.5|13296.2|13291.4|205
1620084000000|2021-05-03 23:20:00|13297.8|13291.8|13300.5|13294.5|13300.7|13296.1|13296.3|13291.6|225
1620084300000|2021-05-03 23:25:00|13300.2|13294.2|13300|13294|13300.6|13295.9|13298.4|13293.7|116
1620084600000|2021-05-03 23:30:00|13300.1|13294.1|13299.9|13293.9|13300.3|13295.7|13298.5|13293.6|81
1620084900000|2021-05-03 23:35:00|13300|13294|13299.4|13293.4|13300.2|13295.1|13297.9|13293|129
1620085200000|2021-05-03 23:40:00|13299.6|13293.6|13298.5|13295.5|13300|13295.5|13298.4|13293.5|64
1620085500000|2021-05-03 23:45:00|13298.3|13295.3|13299.5|13293.5|13300.2|13295.8|13298|13293.2|68
1620085800000|2021-05-03 23:50:00|13298.1|13295.1|13299.6|13293.6|13300|13295.2|13298|13293.3|71
1620086100000|2021-05-03 23:55:00|13298.1|13295.1|13299.6|13293.6|13299.9|13295.2|13297.9|13293.3|93
1620086400000|2021-05-04 00:00:00|13299.7|13293.7|13297.9|13294.9|13299.7|13295.2|13296.4|13291.5|150
1620086700000|2021-05-04 00:05:00|13298|13295|13307.9|13301.9|13308.6|13303.8|13298|13294|163
1620087000000|2021-05-04 00:10:00|13307.8|13301.8|13305.4|13299.4|13307.9|13303.2|13302.8|13298.1|201
1620087300000|2021-05-04 00:15:00|13305.5|13299.5|13303.2|13297.2|13305.5|13301|13301.4|13296.8|133
1620087600000|2021-05-04 00:20:00|13303.1|13297.1|13306.4|13300.4|13306.4|13301.8|13301.5|13297|115
1620087900000|2021-05-04 00:25:00|13306.3|13300.3|13306.4|13300.4|13306.5|13301.9|13304.4|13299.8|95
1620088200000|2021-05-04 00:30:00|13306.3|13300.3|13307.5|13301.5|13307.7|13302.5|13304.7|13300.2|173
1620088500000|2021-05-04 00:35:00|13307.4|13301.4|13306.6|13303.6|13308.7|13304.2|13306.1|13301.3|88
1620088800000|2021-05-04 00:40:00|13306.7|13303.7|13301.4|13295.4|13308.2|13303.8|13301.3|13295.3|142
1620089100000|2021-05-04 00:45:00|13301.5|13295.5|13299|13293|13301.7|13296.9|13297|13292.6|143
1620089400000|2021-05-04 00:50:00|13298.9|13292.9|13301.5|13295.5|13301.8|13297|13297|13292.5|145
1620089700000|2021-05-04 00:55:00|13301.4|13295.4|13300.5|13294.5|13301.7|13297.2|13299|13294.5|161
1620090000000|2021-05-04 01:00:00|13300.4|13294.4|13302.2|13296.2|13302.4|13297.7|13299.1|13294.3|164
1620090300000|2021-05-04 01:05:00|13302.3|13296.3|13305.4|13299.4|13305.5|13300.7|13300.4|13295.8|153
1620090600000|2021-05-04 01:10:00|13305.3|13299.3|13307|13301|13307.7|13303.2|13304.1|13299.3|126
1620090900000|2021-05-04 01:15:00|13307.2|13301.2|13310.1|13304.1|13310.3|13305.2|13305.5|13301|165
1620091200000|2021-05-04 01:20:00|13310.2|13304.2|13316.1|13310.1|13316.5|13311.9|13308.6|13303.9|227
1620091500000|2021-05-04 01:25:00|13316|13310|13319|13313|13319.3|13314.5|13314.5|13309.8|225
1620091800000|2021-05-04 01:30:00|13318.8|13312.8|13317.1|13314.1|13319.4|13314.9|13316.4|13311.7|123
1620092100000|2021-05-04 01:35:00|13317.3|13314.3|13319|13313|13320.2|13315.7|13316.8|13312.3|171
1620092400000|2021-05-04 01:40:00|13318.9|13312.9|13320.6|13314.6|13320.7|13316.2|13317.2|13312.7|129
1620092700000|2021-05-04 01:45:00|13320.7|13314.7|13320.1|13317.1|13323.6|13318.9|13319.5|13314.7|165
1620093000000|2021-05-04 01:50:00|13321.7|13315.7|13317.7|13314.7|13321.9|13317|13317.2|13312.7|106
1620093300000|2021-05-04 01:55:00|13317.8|13314.8|13325.6|13322.6|13327.4|13322.6|13317.7|13313.6|170
1620093600000|2021-05-04 02:00:00|13325.7|13322.7|13326.7|13323.7|13328.8|13324.2|13323.9|13319.4|151
1620093900000|2021-05-04 02:05:00|13326.8|13323.8|13327.5|13321.5|13330.3|13325.7|13325.9|13320.9|229
1620094200000|2021-05-04 02:10:00|13327.4|13321.4|13323.9|13320.9|13327.4|13322.8|13323.8|13319.3|145
1620094500000|2021-05-04 02:15:00|13324|13321|13325.6|13319.6|13326.5|13322.2|13323.8|13319.4|102
1620094800000|2021-05-04 02:20:00|13325.3|13319.3|13326.5|13320.5|13327.5|13322.9|13323.7|13319|138
1620095100000|2021-05-04 02:25:00|13326.4|13320.4|13328.3|13322.3|13328.4|13323.2|13324.7|13320.2|122
1620095400000|2021-05-04 02:30:00|13328.5|13322.5|13328.2|13322.2|13328.8|13324.4|13326.8|13321.9|156
1620095700000|2021-05-04 02:35:00|13328.1|13322.1|13328.6|13322.6|13329.4|13325|13326.8|13322|133
1620096000000|2021-05-04 02:40:00|13328.5|13322.5|13328.4|13322.4|13329|13324.4|13324.8|13320.4|172
1620096300000|2021-05-04 02:45:00|13328.3|13322.3|13328.6|13322.6|13330.3|13325.5|13326.9|13321.4|159
1620096600000|2021-05-04 02:50:00|13328.7|13322.7|13329.7|13323.7|13330.6|13325.7|13327.3|13322.5|123
1620096900000|2021-05-04 02:55:00|13329.8|13323.8|13326.4|13323.4|13331.4|13325.8|13325.7|13320.7|145
1620097200000|2021-05-04 03:00:00|13326.3|13323.3|13327.8|13321.8|13328.2|13323.8|13325.4|13320.2|130
1620097500000|2021-05-04 03:05:00|13327.9|13321.9|13326.7|13323.7|13328.2|13323.7|13326.1|13321.4|85
1620097800000|2021-05-04 03:10:00|13328.3|13322.3|13330|13324|13330.2|13325.4|13326.5|13321.9|87
1620098100000|2021-05-04 03:15:00|13329.9|13323.9|13330.9|13324.9|13331.6|13327.2|13328.4|13323.8|106
1620098400000|2021-05-04 03:20:00|13330.8|13324.8|13328.5|13325.5|13331.2|13326.6|13328.1|13323.4|116
1620098700000|2021-05-04 03:25:00|13329.8|13323.8|13328.6|13322.6|13329.9|13325.5|13326|13321.5|175
1620099000000|2021-05-04 03:30:00|13328.7|13322.7|13329.1|13323.1|13330.1|13325.6|13326.9|13322.4|102
1620099300000|2021-05-04 03:35:00|13329|13323|13329.6|13323.6|13329.7|13325.6|13327.4|13323|93
1620099600000|2021-05-04 03:40:00|13329.5|13323.5|13326.6|13320.6|13329.6|13325|13325.7|13320.6|144
1620099900000|2021-05-04 03:45:00|13326.7|13320.7|13326.2|13320.2|13326.9|13322.3|13324.7|13320|119
1620100200000|2021-05-04 03:50:00|13326|13320|13326.3|13320.3|13326.4|13321.8|13324|13319.5|95
1620100500000|2021-05-04 03:55:00|13326.2|13320.2|13326.1|13320.1|13326.6|13321.7|13323.9|13319.3|89
1620100800000|2021-05-04 04:00:00|13326.2|13320.2|13326.4|13320.4|13326.6|13322|13324.6|13319.9|124
1620101100000|2021-05-04 04:05:00|13326.3|13320.3|13325.5|13322.5|13327.4|13322.7|13324.6|13320.1|121
1620101400000|2021-05-04 04:10:00|13327.1|13321.1|13324.5|13321.5|13327.4|13322.8|13324.3|13319.6|114
1620101700000|2021-05-04 04:15:00|13324.3|13321.3|13324.8|13318.8|13325.8|13321.3|13322.9|13318.2|146
1620102000000|2021-05-04 04:20:00|13324.9|13318.9|13321.9|13318.9|13324.9|13319.7|13321.9|13317.6|107
1620102300000|2021-05-04 04:25:00|13323.4|13317.4|13321.7|13315.7|13323.4|13318.6|13320|13315.5|88
1620102600000|2021-05-04 04:30:00|13321.8|13315.8|13322.5|13319.5|13324.2|13319.6|13320.7|13315.2|151
1620102900000|2021-05-04 04:35:00|13322.6|13319.6|13323.3|13317.3|13324.3|13320|13320.9|13316.4|173
1620103200000|2021-05-04 04:40:00|13322.9|13316.9|13319.6|13313.6|13323.4|13318.6|13319.4|13313.4|194
1620103500000|2021-05-04 04:45:00|13319.7|13313.7|13319.5|13313.5|13320.7|13315.5|13318|13313.2|133
1620103800000|2021-05-04 04:50:00|13319.6|13313.6|13320.5|13314.5|13320.7|13316.3|13317.4|13312.8|133
1620104100000|2021-05-04 04:55:00|13320.4|13314.4|13319.6|13313.6|13320.4|13315.9|13317.2|13312.6|109
1620104400000|2021-05-04 05:00:00|13319.5|13313.5|13318.4|13312.4|13319.5|13314.9|13317|13312.4|159
1620104700000|2021-05-04 05:05:00|13318.5|13312.5|13318|13315|13319.5|13315.1|13316.7|13312.3|116
1620105000000|2021-05-04 05:10:00|13317.9|13314.9|13322.8|13316.8|13323.1|13318.6|13317.8|13313.5|115
1620105300000|2021-05-04 05:15:00|13322.7|13316.7|13322|13319|13323.8|13319.3|13320.8|13316.4|161
1620105600000|2021-05-04 05:20:00|13322.1|13319.1|13330.2|13324.2|13330.4|13325.8|13321.6|13317|191
1620105900000|2021-05-04 05:25:00|13330.3|13324.3|13329.1|13323.1|13330.6|13326|13328.6|13323|220
1620106200000|2021-05-04 05:30:00|13329|13323|13330.4|13324.4|13330.7|13326.2|13327.2|13322.6|172
1620106500000|2021-05-04 05:35:00|13330.3|13324.3|13329.4|13323.4|13330.8|13326.3|13327.7|13323.3|112
1620106800000|2021-05-04 05:40:00|13329.3|13323.3|13327.3|13321.3|13329.6|13325|13325.7|13321.3|100
1620107100000|2021-05-04 05:45:00|13327.4|13321.4|13327.8|13321.8|13329.1|13324.8|13325.8|13321.3|111
1620107400000|2021-05-04 05:50:00|13327.7|13321.7|13327.4|13321.4|13328.1|13323.6|13325.9|13321.4|75
1620107700000|2021-05-04 05:55:00|13327.5|13321.5|13328.4|13322.4|13328.5|13324|13324.6|13320.2|116
1620108000000|2021-05-04 06:00:00|13328.5|13322.5|13327.5|13321.5|13329.4|13324.8|13324.8|13320.2|201
1620108300000|2021-05-04 06:05:00|13327.4|13321.4|13327.2|13324.2|13329.1|13324.4|13323.8|13319.2|170
1620108600000|2021-05-04 06:10:00|13328.1|13322.1|13328.1|13322.1|13329.4|13324.2|13325.6|13320.9|237
1620108900000|2021-05-04 06:15:00|13326.5|13323.5|13329|13326|13331.1|13326.3|13326.5|13322.1|167
1620109200000|2021-05-04 06:20:00|13329.4|13326.4|13333.4|13330.4|13334.8|13330.5|13329.3|13324.8|181
1620109500000|2021-05-04 06:25:00|13333.5|13330.5|13335|13332|13336.3|13332|13332.8|13328.4|120
1620109800000|2021-05-04 06:30:00|13334.9|13331.9|13335.6|13332.6|13337.6|13333|13334.9|13330.3|155
1620110100000|2021-05-04 06:35:00|13335.7|13332.7|13334.2|13331.2|13337.5|13332.8|13333.9|13329.4|135
1620110400000|2021-05-04 06:40:00|13334.4|13331.4|13334.6|13328.6|13335.9|13331.4|13333.2|13328.5|87
1620110700000|2021-05-04 06:45:00|13334.4|13328.4|13336.4|13330.4|13337|13332.4|13333.3|13328.4|159
1620111000000|2021-05-04 06:50:00|13336.3|13330.3|13334.6|13328.6|13336.7|13332.2|13332.2|13327.4|138
1620111300000|2021-05-04 06:55:00|13334.5|13328.5|13331.9|13328.9|13336.1|13330.8|13331.8|13327.5|148
1620111600000|2021-05-04 07:00:00|13331.8|13328.8|13340.4|13334.4|13340.4|13334.4|13330.2|13325.6|258
1620111900000|2021-05-04 07:05:00|13340.5|13334.5|13343.7|13337.7|13345.4|13341.1|13338|13333.7|246
1620112200000|2021-05-04 07:10:00|13343.6|13337.6|13345.3|13342.3|13347.3|13342.7|13342.5|13337.6|200
1620112500000|2021-05-04 07:15:00|13345.2|13342.2|13343.6|13340.6|13348.7|13344.2|13343.5|13339.3|218
1620112800000|2021-05-04 07:20:00|13343.5|13340.5|13345.9|13342.9|13347.4|13342.9|13342.2|13337.6|250
1620113100000|2021-05-04 07:25:00|13347.3|13341.3|13346.9|13340.9|13350.9|13346.1|13344.9|13340.4|308
1620113400000|2021-05-04 07:30:00|13347.2|13341.2|13347.5|13341.5|13348.4|13343.8|13344.3|13339.7|303
1620113700000|2021-05-04 07:35:00|13346|13343|13353.6|13347.6|13355.1|13350.6|13345.6|13341|268
1620114000000|2021-05-04 07:40:00|13353.7|13347.7|13348.8|13345.8|13355.9|13351.2|13348.4|13343.8|285
1620114300000|2021-05-04 07:45:00|13348.6|13345.6|13348.2|13345.2|13352.9|13348.6|13347.3|13342.6|255
1620114600000|2021-05-04 07:50:00|13348.3|13345.3|13347.2|13344.2|13350.6|13346|13346.1|13341.6|200
1620114900000|2021-05-04 07:55:00|13348.7|13342.7|13347.5|13344.5|13350.4|13345.8|13346.9|13342.3|245
1620115200000|2021-05-04 08:00:00|13347.6|13344.6|13349.8|13343.8|13350.7|13346.3|13347.2|13342.7|278
1620115500000|2021-05-04 08:05:00|13349.7|13343.7|13347.7|13344.7|13351.1|13346.6|13347.4|13342.8|257
1620115800000|2021-05-04 08:10:00|13347.8|13344.8|13348|13345|13350|13345.5|13347.6|13343|191
1620116100000|2021-05-04 08:15:00|13348.1|13345.1|13348.1|13342.1|13349.4|13345.1|13347|13341.6|152
1620116400000|2021-05-04 08:20:00|13348.5|13342.5|13345.2|13342.2|13348.5|13344|13344.7|13339.9|254
1620116700000|2021-05-04 08:25:00|13345.3|13342.3|13347.4|13344.4|13349.4|13344.9|13345.1|13340.6|168
1620117000000|2021-05-04 08:30:00|13347.5|13344.5|13348.4|13345.4|13350.6|13346.2|13347.2|13342.6|147
1620117300000|2021-05-04 08:35:00|13348.3|13345.3|13346.9|13340.9|13350.4|13346.1|13345.5|13340.9|218
1620117600000|2021-05-04 08:40:00|13347|13341|13346.2|13343.2|13347.8|13343.3|13344.3|13339.7|253
1620117900000|2021-05-04 08:45:00|13346.3|13343.3|13350|13347|13352.5|13348.4|13346.1|13341.7|280
1620118200000|2021-05-04 08:50:00|13350.1|13347.1|13354.9|13351.9|13356.8|13352.1|13349.2|13345.1|239
1620118500000|2021-05-04 08:55:00|13356.4|13350.4|13359.4|13353.4|13359.4|13354.5|13354.3|13349.7|236
1620118800000|2021-05-04 09:00:00|13357.7|13354.7|13361|13355|13361.7|13357.1|13356.8|13352.6|311
1620119100000|2021-05-04 09:05:00|13359.4|13356.4|13354.3|13351.3|13361.1|13356.7|13353.3|13349.2|338
1620119400000|2021-05-04 09:10:00|13354.4|13351.4|13355.5|13352.5|13357.7|13353.4|13353.2|13348.7|291
1620119700000|2021-05-04 09:15:00|13355.3|13352.3|13355.4|13352.4|13357.3|13352.8|13353.7|13350|220
1620120000000|2021-05-04 09:20:00|13355.5|13352.5|13356.2|13353.2|13358.4|13353.9|13354.3|13351.3|228
1620120300000|2021-05-04 09:25:00|13356.3|13353.3|13355.4|13349.4|13357.7|13353.6|13353.3|13349.4|234
1620120600000|2021-05-04 09:30:00|13355.3|13349.3|13351|13348|13355.5|13350.7|13350.9|13346.8|279
1620120900000|2021-05-04 09:35:00|13350.9|13347.9|13352.2|13349.2|13355.2|13350.5|13350|13345.5|299
1620121200000|2021-05-04 09:40:00|13352.1|13349.1|13351.7|13348.7|13354.4|13350.1|13351.2|13346.8|224
1620121500000|2021-05-04 09:45:00|13351.8|13348.8|13354.1|13351.1|13355.9|13351.4|13351.7|13347.9|222
1620121800000|2021-05-04 09:50:00|13354|13351|13352.9|13346.9|13355.3|13351|13351.2|13346.6|177
1620122100000|2021-05-04 09:55:00|13351.4|13348.4|13354.1|13351.1|13355.8|13351.6|13350.1|13345.6|305
1620122400000|2021-05-04 10:00:00|13354.2|13351.2|13355.7|13352.7|13357.5|13353.7|13353.4|13348.8|257
1620122700000|2021-05-04 10:05:00|13355.6|13352.6|13356|13353|13360|13354.6|13355.1|13351|280
1620123000000|2021-05-04 10:10:00|13355.9|13352.9|13357.1|13354.1|13358.8|13354.3|13354.8|13350.3|237
1620123300000|2021-05-04 10:15:00|13357.2|13354.2|13356|13353|13359.2|13354.7|13356|13351.5|233
1620123600000|2021-05-04 10:20:00|13355.9|13352.9|13355.8|13352.8|13357.4|13353.1|13353.2|13348.6|280
1620123900000|2021-05-04 10:25:00|13355.5|13352.5|13354.6|13348.6|13356.5|13352.5|13352.7|13348.6|266
1620124200000|2021-05-04 10:30:00|13354.7|13348.7|13353.2|13350.2|13356.1|13351.7|13352.7|13348.3|260
1620124500000|2021-05-04 10:35:00|13353.1|13350.1|13354.2|13351.2|13357.3|13352.7|13352.7|13348.3|270
1620124800000|2021-05-04 10:40:00|13354.1|13351.1|13354|13351|13356.1|13351.9|13351.8|13347.5|219
1620125100000|2021-05-04 10:45:00|13353.7|13350.7|13354.2|13351.2|13356.9|13352.7|13353.4|13348.9|266
1620125400000|2021-05-04 10:50:00|13354.5|13351.5|13357.6|13351.6|13358.2|13354|13354.4|13349.9|216
1620125700000|2021-05-04 10:55:00|13356.1|13353.1|13360.1|13354.1|13360.6|13355.8|13354|13349.6|316
1620126000000|2021-05-04 11:00:00|13360.2|13354.2|13363.5|13360.5|13365.1|13360.6|13358.9|13354.2|225
1620126300000|2021-05-04 11:05:00|13363.6|13360.6|13363.8|13360.8|13365.5|13360.9|13363|13358.8|142
1620126600000|2021-05-04 11:10:00|13363.9|13360.9|13365|13362|13367.6|13363.2|13363.8|13360.6|178
1620126900000|2021-05-04 11:15:00|13365.2|13362.2|13366.5|13363.5|13368.2|13363.8|13365|13360.5|167
1620127200000|2021-05-04 11:20:00|13366.4|13363.4|13366.6|13363.6|13368.4|13363.9|13365.9|13361.5|135
1620127500000|2021-05-04 11:25:00|13366.7|13363.7|13368.7|13362.7|13369|13364.5|13365.9|13361.6|173
1620127800000|2021-05-04 11:30:00|13368.6|13362.6|13366.7|13360.7|13368.8|13364.3|13364.2|13359.6|303
1620128100000|2021-05-04 11:35:00|13366.6|13360.6|13365.5|13359.5|13368|13363.7|13364|13359.5|278
1620128400000|2021-05-04 11:40:00|13365.6|13359.6|13365.7|13359.7|13365.8|13361.2|13357.8|13352.9|450
1620128700000|2021-05-04 11:45:00|13365.9|13359.9|13369|13363|13370.6|13365|13363.1|13358.6|359
1620129000000|2021-05-04 11:50:00|13368.9|13362.9|13365.8|13362.8|13369.9|13365.4|13364.8|13360|309
1620129300000|2021-05-04 11:55:00|13367.3|13361.3|13368.3|13362.3|13368.4|13363.9|13365.4|13360.7|254
1620129600000|2021-05-04 12:00:00|13366.6|13363.6|13366.1|13363.1|13370.3|13365.6|13365.9|13361.3|315
1620129900000|2021-05-04 12:05:00|13366|13363|13372.5|13366.5|13372.6|13366.6|13366|13361.8|287
1620130200000|2021-05-04 12:10:00|13372.6|13366.6|13374.5|13368.5|13374.7|13370.2|13370.5|13365.9|199
1620130500000|2021-05-04 12:15:00|13373.1|13370.1|13375.9|13372.9|13378|13373.5|13372.9|13368.3|149
1620130800000|2021-05-04 12:20:00|13376|13373|13372.8|13369.8|13377.6|13373.1|13372.8|13368.5|139
1620131100000|2021-05-04 12:25:00|13372.7|13369.7|13371.7|13365.7|13374.3|13370|13370.3|13365.7|214
1620131400000|2021-05-04 12:30:00|13371.8|13365.8|13367.6|13361.6|13372.1|13367.5|13367.2|13361.6|289
1620131700000|2021-05-04 12:35:00|13367.8|13361.8|13364.3|13358.3|13368.5|13363.8|13362.9|13358.2|301
1620132000000|2021-05-04 12:40:00|13364.4|13358.4|13364|13358|13365.5|13361|13362.4|13357.8|213
1620132300000|2021-05-04 12:45:00|13363.9|13357.9|13364.3|13358.3|13365.8|13361.3|13362.1|13357.6|220
1620132600000|2021-05-04 12:50:00|13364.4|13358.4|13361.8|13358.8|13366.9|13362.4|13361.7|13357.4|247
1620132900000|2021-05-04 12:55:00|13361.7|13358.7|13362.8|13359.8|13364.9|13360.2|13360.7|13356.2|322
1620133200000|2021-05-04 13:00:00|13362.6|13359.6|13361.2|13358.2|13363.8|13359.9|13360.7|13356.1|199
1620133500000|2021-05-04 13:05:00|13361.3|13358.3|13363.1|13360.1|13366.8|13362.3|13361.1|13356.9|205
1620133800000|2021-05-04 13:10:00|13363|13360|13362.9|13359.9|13365.6|13361.1|13362.1|13357.5|213
1620134100000|2021-05-04 13:15:00|13362.8|13359.8|13365.6|13359.6|13366.7|13362.6|13362.8|13358.6|201
1620134400000|2021-05-04 13:20:00|13365.8|13359.8|13370.4|13364.4|13370.7|13366.1|13363.9|13359.3|211
1620134700000|2021-05-04 13:25:00|13368.9|13365.9|13367|13364|13369.4|13366|13366.3|13361.9|153
1620135000000|2021-05-04 13:30:00|13368.6|13362.6|13366.8|13360.8|13368.6|13364|13365.5|13360.7|182
1620135300000|2021-05-04 13:35:00|13366.9|13360.9|13362.6|13359.6|13366.9|13362.4|13362.4|13358.3|189
1620135600000|2021-05-04 13:40:00|13362.5|13359.5|13365.5|13359.5|13365.5|13361.5|13362.2|13358.1|219
1620135900000|2021-05-04 13:45:00|13365.4|13359.4|13365.1|13359.1|13365.4|13361|13362.9|13358.9|175
1620136200000|2021-05-04 13:50:00|13363.6|13360.6|13362.2|13359.2|13365.3|13361.1|13362.2|13357.7|175
1620136500000|2021-05-04 13:55:00|13362.3|13359.3|13366.2|13360.2|13366.5|13362|13361|13356.5|208
1620136800000|2021-05-04 14:00:00|13366.3|13360.3|13368.9|13365.9|13372.9|13368.1|13366.3|13360.3|278
1620137100000|2021-05-04 14:05:00|13368.8|13365.8|13365.7|13362.7|13369.8|13366.2|13365.1|13360.6|239
1620137400000|2021-05-04 14:10:00|13365.6|13362.6|13368|13365|13370.7|13366.8|13365.5|13361.8|283
1620137700000|2021-05-04 14:15:00|13368.1|13365.1|13368.6|13362.6|13370.8|13366.5|13367.1|13362.5|287
1620138000000|2021-05-04 14:20:00|13368.5|13362.5|13367.6|13364.6|13369.5|13365|13365.6|13361.2|240
1620138300000|2021-05-04 14:25:00|13367.7|13364.7|13366.3|13363.3|13370.3|13365.8|13366.2|13361.9|223
1620138600000|2021-05-04 14:30:00|13366.4|13363.4|13370.8|13367.8|13372.6|13368.2|13366.4|13362.1|248
1620138900000|2021-05-04 14:35:00|13370.7|13367.7|13373|13367|13374.4|13369.6|13370.6|13366.2|173
1620139200000|2021-05-04 14:40:00|13372.9|13366.9|13372|13369|13374.5|13370.2|13370.9|13366.5|221
1620139500000|2021-05-04 14:45:00|13372.1|13369.1|13373.1|13367.1|13374.4|13369.5|13370.4|13366.1|218
1620139800000|2021-05-04 14:50:00|13373.3|13367.3|13370.5|13364.5|13373.7|13369.1|13369|13364.5|222
1620140100000|2021-05-04 14:55:00|13370.6|13364.6|13365.8|13362.8|13370.7|13366.2|13365.7|13361.3|218
1620140400000|2021-05-04 15:00:00|13365.7|13362.7|13368.1|13365.1|13369.7|13365.2|13365|13360.6|271
1620140700000|2021-05-04 15:05:00|13369.4|13363.4|13366.3|13363.3|13371.5|13367|13366.3|13362|217
1620141000000|2021-05-04 15:10:00|13366.2|13363.2|13390.2|13384.2|13391.5|13386.4|13365.8|13362.2|504
1620141300000|2021-05-04 15:15:00|13390.3|13384.3|13377.6|13371.6|13390.9|13386.7|13374.4|13368.4|456
1620141600000|2021-05-04 15:20:00|13377.8|13371.8|13378.9|13372.9|13380.6|13375|13376.8|13371.8|244
1620141900000|2021-05-04 15:25:00|13378.8|13372.8|13373.3|13370.3|13378.9|13374.5|13372.8|13368.4|261
1620142200000|2021-05-04 15:30:00|13373.4|13370.4|13375.6|13369.6|13376.8|13372.2|13371.4|13366.2|405
1620142500000|2021-05-04 15:35:00|13375.5|13369.5|13371.9|13365.9|13377.1|13372.3|13370.4|13365.9|299
1620142800000|2021-05-04 15:40:00|13371.8|13365.8|13370.3|13364.3|13371.9|13367.1|13367.5|13363.1|279
1620143100000|2021-05-04 15:45:00|13370.2|13364.2|13371.1|13368.1|13373.3|13368.4|13368.3|13363.8|196
1620143400000|2021-05-04 15:50:00|13371|13368|13372.8|13366.8|13372.9|13368.5|13370.5|13366|159
1620143700000|2021-05-04 15:55:00|13372.9|13366.9|13375.7|13369.7|13376|13371.3|13371.3|13366.8|286
1620144000000|2021-05-04 16:00:00|13375.5|13369.5|13372.2|13366.2|13376.4|13371.7|13369.8|13364.8|413
1620144300000|2021-05-04 16:05:00|13372.5|13366.5|13373.6|13367.6|13374.2|13369.7|13371|13366.2|265
1620144600000|2021-05-04 16:10:00|13373.5|13367.5|13365.7|13359.7|13373.6|13369.1|13363.2|13358.4|255
1620144900000|2021-05-04 16:15:00|13365.5|13359.5|13366.5|13360.5|13369.3|13363.5|13364.3|13359.5|269
1620145200000|2021-05-04 16:20:00|13366.4|13360.4|13372.6|13366.6|13372.9|13367.9|13365.4|13360.4|499
1620145500000|2021-05-04 16:25:00|13372.7|13366.7|13370|13367|13372.7|13367.7|13365.9|13361.4|327
1620145800000|2021-05-04 16:30:00|13369.9|13366.9|13371.1|13368.1|13372.9|13368.4|13369.8|13365.5|214
1620146100000|2021-05-04 16:35:00|13371|13368|13370.6|13364.6|13374.6|13370.2|13369.2|13364.5|279
1620146400000|2021-05-04 16:40:00|13370.7|13364.7|13370.2|13364.2|13372.2|13367.2|13368.8|13364.2|279
1620146700000|2021-05-04 16:45:00|13368.9|13365.9|13367.6|13361.6|13371.1|13366.4|13367|13361|242
1620147000000|2021-05-04 16:50:00|13367.7|13361.7|13369|13363|13369.2|13364.5|13365.6|13360.6|226
1620147300000|2021-05-04 16:55:00|13367.4|13364.4|13371.8|13365.8|13371.8|13367.3|13366.6|13362.2|228
1620147600000|2021-05-04 17:00:00|13371.9|13365.9|13367.8|13361.8|13372|13367.5|13366.5|13361.8|229
1620147900000|2021-05-04 17:05:00|13367.7|13361.7|13366.9|13360.9|13368.8|13364.3|13365.2|13360.7|198
1620148200000|2021-05-04 17:10:00|13365.4|13362.4|13366.2|13363.2|13369.9|13365.3|13365.4|13361.4|201
1620148500000|2021-05-04 17:15:00|13366.1|13363.1|13367.7|13361.7|13368.7|13364.1|13365.6|13361.2|211
1620148800000|2021-05-04 17:20:00|13367.6|13361.6|13368.2|13365.2|13369.7|13365.2|13366.1|13361.5|211
1620149100000|2021-05-04 17:25:00|13368.3|13365.3|13369.4|13363.4|13370.1|13365.4|13367.6|13362.5|223
1620149400000|2021-05-04 17:30:00|13369.3|13363.3|13366.1|13363.1|13369.9|13365.2|13366.1|13361.4|218
1620149700000|2021-05-04 17:35:00|13366|13363|13368.7|13362.7|13369|13364.3|13365.8|13361.2|175
1620150000000|2021-05-04 17:40:00|13367.3|13364.3|13369.8|13363.8|13370.1|13365.4|13367.2|13362.6|140
1620150300000|2021-05-04 17:45:00|13369.7|13363.7|13365.9|13362.9|13370.7|13366|13365.6|13360.8|291
1620150600000|2021-05-04 17:50:00|13366|13363|13368.4|13362.4|13369.2|13364.5|13365.8|13361.4|209
1620150900000|2021-05-04 17:55:00|13368.3|13362.3|13365.2|13362.2|13369.6|13365.1|13365.1|13360.6|197
1620151200000|2021-05-04 18:00:00|13365.3|13362.3|13365.8|13362.8|13368.7|13364.1|13365.3|13360.7|251
1620151500000|2021-05-04 18:05:00|13367.3|13361.3|13364.3|13361.3|13367.3|13362.7|13364.3|13359.8|181
1620151800000|2021-05-04 18:10:00|13364.2|13361.2|13364|13358|13364.9|13361.3|13362.5|13358|148
1620152100000|2021-05-04 18:15:00|13364.1|13358.1|13365.4|13362.4|13367|13362.4|13362.7|13357.9|144
1620152400000|2021-05-04 18:20:00|13365.3|13362.3|13366.9|13363.9|13368.6|13364.1|13364.4|13359.9|184
1620152700000|2021-05-04 18:25:00|13366.8|13363.8|13369|13363|13369.7|13365|13366.6|13362.3|166
1620153000000|2021-05-04 18:30:00|13369.1|13363.1|13366.3|13363.3|13369.5|13364.8|13364.9|13360.5|130
1620153300000|2021-05-04 18:35:00|13366.2|13363.2|13368.7|13362.7|13368.9|13364.5|13366.2|13361.9|108
1620153600000|2021-05-04 18:40:00|13367.2|13364.2|13369.3|13363.3|13369.7|13365.1|13366.9|13362.2|183
1620153900000|2021-05-04 18:45:00|13368.1|13365.1|13369.5|13363.5|13369.7|13365.1|13366.9|13362.5|159
1620154200000|2021-05-04 18:50:00|13369.6|13363.6|13367.1|13361.1|13369.8|13365.1|13364.6|13360.2|192
1620154500000|2021-05-04 18:55:00|13367|13361|13371.5|13365.5|13371.5|13366|13364.7|13360.2|163
1620154800000|2021-05-04 19:00:00|13372|13366|13370.6|13364.6|13374.1|13368.5|13369.1|13364.5|300
1620155100000|2021-05-04 19:05:00|13370.7|13364.7|13372|13366|13373.6|13368.4|13369.1|13364.6|273
1620155400000|2021-05-04 19:10:00|13370.4|13367.4|13371.2|13368.2|13373.2|13368.3|13369.3|13364.6|234
1620155700000|2021-05-04 19:15:00|13371.1|13368.1|13373.4|13367.4|13374.3|13369.9|13371.1|13366.9|214
1620156000000|2021-05-04 19:20:00|13373.3|13367.3|13373.5|13367.5|13374.2|13369.3|13370.4|13365.9|210
1620156300000|2021-05-04 19:25:00|13373.7|13367.7|13371.2|13365.2|13374.4|13369.1|13369.7|13365.1|178
1620156600000|2021-05-04 19:30:00|13371.4|13365.4|13371.8|13365.8|13374.1|13369.4|13369.8|13365.3|234
1620156900000|2021-05-04 19:35:00|13371.6|13365.6|13369.8|13366.8|13371.9|13367.1|13369.4|13364.7|171
1620157200000|2021-05-04 19:40:00|13369.9|13366.9|13370.6|13364.6|13372.3|13367.7|13368.1|13363.4|205
1620157500000|2021-05-04 19:45:00|13370.5|13364.5|13369.3|13363.3|13370.6|13366|13367.8|13363.2|175
1620157800000|2021-05-04 19:50:00|13368.9|13362.9|13367.5|13361.5|13369|13363.3|13365.9|13360.4|182
1620158100000|2021-05-04 19:55:00|13367.4|13361.4|13369.5|13363.5|13369.8|13364.6|13365.2|13360.4|201
1620158400000|2021-05-04 20:00:00|13369.7|13363.7|13365.4|13359.4|13369.7|13363.7|13365.1|13359.1|159
1620158700000|2021-05-04 20:05:00|13365.3|13359.3|13364.3|13358.3|13365.7|13359.7|13364.3|13358.3|58
1620159000000|2021-05-04 20:10:00|13364.4|13358.4|13362|13359|13364.4|13359.9|13362|13357.4|133
1620159300000|2021-05-04 20:15:00|13363.5|13357.5|13364.2|13358.2|13364.2|13359.5|13362|13357.2|106
1620159600000|2021-05-04 20:20:00|13364.3|13358.3|13364.8|13358.8|13365.5|13360.6|13362.7|13357.7|125
1620159900000|2021-05-04 20:25:00|13364.7|13358.7|13363.9|13357.9|13365.3|13359.3|13363.7|13357.7|75
1620160200000|2021-05-04 20:30:00|13363.8|13357.8|13362.6|13356.6|13363.9|13357.9|13361.9|13355.9|143
1620160500000|2021-05-04 20:35:00|13362.5|13356.5|13362.5|13356.5|13363.1|13357.1|13362.1|13356.1|86
1620160800000|2021-05-04 20:40:00|13362.4|13356.4|13362.9|13356.9|13363.7|13357.7|13361.9|13355.9|109
1620161100000|2021-05-04 20:45:00|13362.7|13356.7|13364.1|13358.1|13364.6|13358.6|13361.9|13355.9|131
1620161400000|2021-05-04 20:50:00|13363.7|13357.7|13363.5|13357.5|13364.9|13358.9|13362.8|13356.8|173
1620161700000|2021-05-04 20:55:00|13364.2|13358.2|13374.9|13360.5|13374.9|13361|13363.7|13357.6|342
1620162000000|2021-05-04 21:00:00|13376.5|13360.6|13376|13360.3|13377.7|13361.7|13375.3|13359.3|36
1620162300000|2021-05-04 21:05:00|13374|13362.3|13372.9|13359.3|13379.2|13363.2|13370.4|13354.4|155
1620162600000|2021-05-04 21:10:00|13373.2|13358.5|13371.1|13360.8|13374.6|13360.8|13369.5|13354.9|107
1620162900000|2021-05-04 21:15:00|13371.3|13358.2|13371.1|13361.9|13374|13362.2|13370.4|13356.3|110
1620163200000|2021-05-04 21:20:00|13369.6|13362|13371.2|13360.3|13374|13362|13369.4|13354.8|91
1620163500000|2021-05-04 21:25:00|13371.1|13360.8|13372.3|13357.4|13374.6|13362.5|13371.1|13356.1|98
1620163800000|2021-05-04 21:30:00|13372.4|13358.3|13372.6|13360.3|13374.5|13363.4|13370.8|13355.8|189
1620164100000|2021-05-04 21:35:00|13371.9|13361.2|13371.5|13363.4|13374|13363.6|13370.4|13358.8|109
1620164400000|2021-05-04 21:40:00|13373|13363.3|13373.3|13359.8|13373.6|13363.4|13371.2|13358.6|85
1620164700000|2021-05-04 21:45:00|13374|13363.2|13371.7|13361.5|13374|13365|13370.1|13358.7|131
1620165000000|2021-05-04 21:50:00|13371.9|13363.6|13371.4|13361.5|13373.8|13365.2|13370.5|13358.3|137
1620165300000|2021-05-04 21:55:00|13371.5|13361.3|13370.7|13360.6|13373.3|13364.3|13368.6|13360|159
1620165600000|2021-05-04 22:00:00|13369.6|13362.8|13367.5|13361.5|13370.8|13362.8|13366.1|13359|652
1620165900000|2021-05-04 22:05:00|13368.1|13362|13367.6|13361.6|13368.8|13362.4|13366.8|13359.3|164
1620166200000|2021-05-04 22:10:00|13367.9|13361.9|13367.5|13361.5|13369|13362.4|13366.8|13360.8|143
1620166500000|2021-05-04 22:15:00|13367.6|13361.6|13368.6|13362.3|13370.6|13363.4|13367.1|13361|102
1620166800000|2021-05-04 22:20:00|13368.7|13362.2|13369|13362.3|13370.1|13363.2|13367.4|13360.7|115
1620167100000|2021-05-04 22:25:00|13368.9|13362|13368.1|13362.1|13370.7|13363.2|13367.1|13361|97
1620167400000|2021-05-04 22:30:00|13368.5|13361.9|13367.2|13361.2|13370.4|13362.9|13367|13360.7|140
1620167700000|2021-05-04 22:35:00|13369.4|13362.5|13367.5|13361.2|13369.9|13362.9|13365.8|13359|116
1620168000000|2021-05-04 22:40:00|13367.6|13361.6|13366.9|13360.9|13368.7|13361.8|13365.8|13359.8|130
1620168300000|2021-05-04 22:45:00|13366|13360|13363.7|13357.7|13366.9|13360.9|13363.6|13357.6|181
1620168600000|2021-05-04 22:50:00|13363.8|13357.8|13364.8|13358.8|13365.6|13359.6|13363.4|13357.4|120
1620168900000|2021-05-04 22:55:00|13364.7|13358.7|13363.6|13357.6|13365.3|13359.3|13363.3|13357.3|124
1620169200000|2021-05-04 23:00:00|13363.8|13357.8|13363.1|13357.1|13365.5|13359.5|13362|13356|211
1620169500000|2021-05-04 23:05:00|13363.2|13357.2|13361.8|13355.8|13363.7|13358.7|13361.5|13355.8|113
1620169800000|2021-05-04 23:10:00|13362|13356|13365.9|13359.9|13366.7|13360.7|13360.7|13355.8|164
1620170100000|2021-05-04 23:15:00|13366|13360|13365.2|13359.2|13366.8|13361.3|13363.6|13359|156
1620170400000|2021-05-04 23:20:00|13365|13359|13364.7|13361.7|13366.7|13362|13363.6|13359|80
1620170700000|2021-05-04 23:25:00|13366.3|13360.3|13365.7|13359.7|13366.5|13361.9|13364.3|13359.6|87
1620171000000|2021-05-04 23:30:00|13365.8|13359.8|13364.5|13361.5|13366.1|13361.5|13364.1|13359.6|42
1620171300000|2021-05-04 23:35:00|13364.4|13361.4|13366.2|13360.2|13366.3|13361.8|13363.7|13359.1|153
1620171600000|2021-05-04 23:40:00|13366.1|13360.1|13365.2|13359.2|13366.4|13361.4|13364.3|13359.1|137
1620171900000|2021-05-04 23:45:00|13365.3|13359.3|13366.9|13360.9|13367.7|13362.6|13365.1|13359.1|130
1620172200000|2021-05-04 23:50:00|13367|13361|13365.2|13362.2|13367.5|13362.4|13365|13360.3|132
1620172500000|2021-05-04 23:55:00|13365.1|13362.1|13366.6|13360.6|13367.4|13362.4|13365|13360.4|158
1620172800000|2021-05-05 00:00:00|13366.5|13360.5|13362.1|13356.1|13366.9|13362.4|13360.5|13355.9|180
1620173100000|2021-05-05 00:05:00|13362|13356|13361.8|13358.8|13364.5|13360|13360.5|13356|149
1620173400000|2021-05-05 00:10:00|13361.9|13358.9|13361.6|13358.6|13363.6|13359.2|13361.6|13357.1|152
1620173700000|2021-05-05 00:15:00|13361.7|13358.7|13358.5|13355.5|13363|13358.7|13358.4|13353.9|163
1620174000000|2021-05-05 00:20:00|13358.6|13355.6|13359|13356|13361.2|13356.8|13358.5|13354.3|173
1620174300000|2021-05-05 00:25:00|13360.6|13354.6|13362.2|13356.2|13363.3|13358.3|13358.8|13354.6|145
1620174600000|2021-05-05 00:30:00|13362.1|13356.1|13359.4|13356.4|13362.1|13357.6|13359.3|13354.7|110
1620174900000|2021-05-05 00:35:00|13359.3|13356.3|13355.7|13352.7|13360.9|13356.4|13355.6|13351.1|156
1620175200000|2021-05-05 00:40:00|13357|13351|13358.1|13352.1|13359.3|13354.9|13355.4|13350.9|206
1620175500000|2021-05-05 00:45:00|13358.2|13352.2|13356.4|13353.4|13359.5|13355|13356.1|13351.5|165
1620175800000|2021-05-05 00:50:00|13356.3|13353.3|13353.8|13350.8|13358.2|13353.5|13353.7|13349.1|160
1620176100000|2021-05-05 00:55:00|13353.7|13350.7|13351|13348|13355.5|13351|13349.9|13345.5|218
1620176400000|2021-05-05 01:00:00|13351.2|13348.2|13352.2|13349.2|13354|13349.3|13349.6|13345.1|181
1620176700000|2021-05-05 01:05:00|13353.7|13347.7|13350|13347|13354.2|13349.9|13349|13344.4|154
1620177000000|2021-05-05 01:10:00|13350.1|13347.1|13352.5|13346.5|13352.5|13347.9|13348.7|13344.1|217
1620177300000|2021-05-05 01:15:00|13352.4|13346.4|13349.7|13346.7|13353.3|13348.6|13348.9|13344.7|246
1620177600000|2021-05-05 01:20:00|13349.6|13346.6|13350.7|13347.7|13352.5|13347.8|13349.6|13345.3|198
1620177900000|2021-05-05 01:25:00|13352.2|13346.2|13353|13347|13353.1|13348.6|13350.7|13346.1|96
1620178200000|2021-05-05 01:30:00|13352.9|13346.9|13352.7|13349.7|13354.1|13349.8|13349.8|13345.6|176
1620178500000|2021-05-05 01:35:00|13354|13348|13352.2|13349.2|13354.1|13349.7|13350.2|13345.8|205
1620178800000|2021-05-05 01:40:00|13352.4|13349.4|13351.7|13348.7|13354.3|13349.7|13351.4|13346.8|200
1620179100000|2021-05-05 01:45:00|13351.5|13348.5|13348.9|13345.9|13353.6|13348.8|13348.8|13344.3|153
1620179400000|2021-05-05 01:50:00|13349.2|13346.2|13350.7|13344.7|13351.1|13346.6|13348.9|13344.4|262
1620179700000|2021-05-05 01:55:00|13350.5|13344.5|13347.4|13344.4|13351.1|13346.6|13347.1|13342.7|188
1620180000000|2021-05-05 02:00:00|13347.3|13344.3|13346.4|13343.4|13348.9|13344.5|13343.4|13339.1|241
1620180300000|2021-05-05 02:05:00|13346.3|13343.3|13347.3|13344.3|13349.6|13345|13345.9|13341.5|154
1620180600000|2021-05-05 02:10:00|13347.2|13344.2|13346.1|13343.1|13348.7|13344.3|13345.7|13341.3|124
1620180900000|2021-05-05 02:15:00|13346|13343|13346.1|13340.1|13347.5|13343.1|13344.2|13339.8|189
1620181200000|2021-05-05 02:20:00|13344.6|13341.6|13343.9|13340.9|13346.4|13342.1|13343.8|13339.6|208
1620181500000|2021-05-05 02:25:00|13344|13341|13343.8|13340.8|13345.8|13341.3|13343.3|13338.9|129
1620181800000|2021-05-05 02:30:00|13343.7|13340.7|13342.6|13339.6|13344.8|13341|13340.8|13336.4|196
1620182100000|2021-05-05 02:35:00|13342.7|13339.7|13343.6|13340.6|13344.4|13340.6|13342|13337.8|142
1620182400000|2021-05-05 02:40:00|13343.7|13340.7|13343.9|13340.9|13345.5|13341.1|13343.1|13338.7|146
1620182700000|2021-05-05 02:45:00|13343.8|13340.8|13345.5|13342.5|13347.6|13342.9|13343.8|13339.3|137
1620183000000|2021-05-05 02:50:00|13345.3|13342.3|13345.1|13342.1|13346.7|13342.3|13345|13340.7|56
1620183300000|2021-05-05 02:55:00|13345.2|13342.2|13350|13344|13350.1|13345.2|13345.1|13340.8|154
1620183600000|2021-05-05 03:00:00|13349.9|13343.9|13350.8|13344.8|13351.7|13347.2|13348.4|13343.8|133
1620183900000|2021-05-05 03:05:00|13351|13345|13352.2|13346.2|13352.6|13348.1|13349.5|13345|119
1620184200000|2021-05-05 03:10:00|13352.3|13346.3|13350.3|13347.3|13352.3|13347.8|13349.9|13345.6|69
1620184500000|2021-05-05 03:15:00|13350.1|13347.1|13349.1|13346.1|13351.8|13347.6|13349|13344.5|85
1620184800000|2021-05-05 03:20:00|13349|13346|13345.2|13342.2|13350.6|13346.2|13345.2|13340.7|137
1620185100000|2021-05-05 03:25:00|13347|13341|13343.8|13340.8|13347.1|13342.5|13343.5|13338.8|120
1620185400000|2021-05-05 03:30:00|13343.7|13340.7|13343.3|13340.3|13344.9|13340.7|13343.1|13338.7|73
1620185700000|2021-05-05 03:35:00|13343.2|13340.2|13344.1|13341.1|13345.8|13341.3|13343.2|13339.4|73
1620186000000|2021-05-05 03:40:00|13343.9|13340.9|13343.9|13340.9|13344.4|13341.4|13343.5|13340.5|97
1620186300000|2021-05-05 03:45:00|13343.8|13340.8|13344.4|13341.4|13345.4|13341.5|13343.7|13339.3|100
1620186600000|2021-05-05 03:50:00|13344.5|13341.5|13347.5|13344.5|13349.2|13344.7|13344.4|13341.2|112
1620186900000|2021-05-05 03:55:00|13347.6|13344.6|13346.2|13343.2|13349.5|13345.1|13345.2|13340.6|170
1620187200000|2021-05-05 04:00:00|13346.3|13343.3|13346|13343|13348.3|13343.7|13345.8|13341.6|132
1620187500000|2021-05-05 04:05:00|13346.1|13343.1|13345.2|13342.2|13347.3|13343.2|13345|13340.7|79
1620187800000|2021-05-05 04:10:00|13345.1|13342.1|13346.5|13343.5|13347.6|13343.5|13344.9|13340.6|66
1620188100000|2021-05-05 04:15:00|13346.4|13343.4|13348.3|13345.3|13349.8|13345.4|13346.4|13342.6|105
1620188400000|2021-05-05 04:20:00|13348.5|13345.5|13350.4|13347.4|13351.9|13347.5|13348.2|13343.8|107
1620188700000|2021-05-05 04:25:00|13350.3|13347.3|13351.3|13348.3|13352.7|13348.4|13349.3|13344.7|158
1620189000000|2021-05-05 04:30:00|13351.4|13348.4|13350.5|13347.5|13352.9|13348.8|13349.2|13344.9|156
1620189300000|2021-05-05 04:35:00|13352|13346|13350.1|13347.1|13352.5|13348.3|13349.9|13345.7|103
1620189600000|2021-05-05 04:40:00|13350|13347|13350.4|13347.4|13351.7|13347.5|13349.7|13345.2|98
1620189900000|2021-05-05 04:45:00|13350.3|13347.3|13354.2|13348.2|13354.4|13350|13350.1|13345.8|127
1620190200000|2021-05-05 04:50:00|13354.1|13348.1|13353.6|13350.6|13355.3|13350.9|13352.8|13348.1|195
1620190500000|2021-05-05 04:55:00|13353.7|13350.7|13358.4|13352.4|13358.9|13354.1|13353.6|13349.1|210
1620190800000|2021-05-05 05:00:00|13358.5|13352.5|13358.5|13355.5|13360.1|13355.7|13356.7|13352.2|186
1620191100000|2021-05-05 05:05:00|13358.6|13355.6|13361.2|13355.2|13361.3|13356.9|13358.5|13353.9|157
1620191400000|2021-05-05 05:10:00|13361.4|13355.4|13361.8|13358.8|13363.5|13359.4|13360|13355.4|128
1620191700000|2021-05-05 05:15:00|13361.7|13358.7|13361.3|13358.3|13362.4|13358.8|13360|13355.7|190
1620192000000|2021-05-05 05:20:00|13363.2|13357.2|13365.4|13362.4|13367.1|13362.5|13361.6|13357.1|217
1620192300000|2021-05-05 05:25:00|13365.5|13362.5|13370.1|13364.1|13370.4|13366|13365.2|13361|237
1620192600000|2021-05-05 05:30:00|13370.2|13364.2|13376.4|13370.4|13376.5|13370.5|13368.1|13363.5|267
1620192900000|2021-05-05 05:35:00|13376.6|13370.6|13377.5|13371.5|13378|13373.4|13376|13370.4|184
1620193200000|2021-05-05 05:40:00|13377.4|13371.4|13376.4|13370.4|13377.5|13373.1|13375|13370.3|162
1620193500000|2021-05-05 05:45:00|13375|13372|13372|13366|13376.6|13372.1|13370.8|13365.8|220
1620193800000|2021-05-05 05:50:00|13372.3|13366.3|13372.9|13366.9|13373.1|13368.5|13370.3|13366|145
1620194100000|2021-05-05 05:55:00|13372.8|13366.8|13372.4|13366.4|13373.1|13368.5|13370.6|13366.2|169
1620194400000|2021-05-05 06:00:00|13371|13368|13370.7|13364.7|13373.1|13368.4|13366.2|13361.4|236
1620194700000|2021-05-05 06:05:00|13370.4|13364.4|13371.9|13368.9|13373.7|13369.3|13369.2|13364.2|209
1620195000000|2021-05-05 06:10:00|13372|13369|13378.5|13372.5|13379.2|13374.3|13371.4|13366.8|281
1620195300000|2021-05-05 06:15:00|13378.6|13372.6|13380.7|13374.7|13381|13376.3|13376.9|13372.3|212
1620195600000|2021-05-05 06:20:00|13380.6|13374.6|13379.9|13373.9|13381.7|13377.1|13377.6|13372.9|200
1620195900000|2021-05-05 06:25:00|13380|13374|13379.9|13373.9|13380.5|13375.9|13376.7|13372.2|201
1620196200000|2021-05-05 06:30:00|13379.8|13373.8|13383|13377|13385.3|13380.2|13378.3|13373.7|225
1620196500000|2021-05-05 06:35:00|13383.1|13377.1|13381.1|13375.1|13384|13379.2|13379.4|13374.8|263
1620196800000|2021-05-05 06:40:00|13379.5|13376.5|13381.9|13378.9|13384|13379.6|13379.5|13375.1|252
1620197100000|2021-05-05 06:45:00|13382|13379|13385.5|13379.5|13386.1|13380.6|13379.7|13375.1|227
1620197400000|2021-05-05 06:50:00|13385.6|13379.6|13382.8|13379.8|13385.8|13380.6|13382.8|13378.3|174
1620197700000|2021-05-05 06:55:00|13384.3|13378.3|13384.7|13378.7|13386.1|13381.4|13382.7|13378.2|207
1620198000000|2021-05-05 07:00:00|13383.1|13380.1|13386|13383|13387.5|13383.1|13380.5|13375.5|306
1620198300000|2021-05-05 07:05:00|13387.5|13381.5|13392|13386|13394.8|13390.1|13385.5|13381.1|359
1620198600000|2021-05-05 07:10:00|13391.9|13385.9|13387.6|13384.6|13393.7|13389.1|13386.8|13382.3|272
1620198900000|2021-05-05 07:15:00|13387.5|13384.5|13388.8|13385.8|13390.2|13385.9|13385.7|13381|257
1620199200000|2021-05-05 07:20:00|13388.9|13385.9|13387.1|13381.1|13391|13386.6|13385.4|13380.9|313
1620199500000|2021-05-05 07:25:00|13387|13381|13386.3|13380.3|13389.9|13385.4|13382.7|13377.9|292
1620199800000|2021-05-05 07:30:00|13386.2|13380.2|13387.2|13381.2|13389.3|13384.6|13384.5|13379.7|210
1620200100000|2021-05-05 07:35:00|13387.1|13381.1|13387.1|13384.1|13390.1|13385.7|13385.7|13381.1|263
1620200400000|2021-05-05 07:40:00|13387|13384|13387.1|13381.1|13388.3|13384.1|13384.3|13379.7|214
1620200700000|2021-05-05 07:45:00|13387|13381|13385.2|13382.2|13389.2|13384.8|13385.1|13380.7|210
1620201000000|2021-05-05 07:50:00|13385.1|13382.1|13384.2|13378.2|13386.9|13382.1|13382.5|13377.9|261
1620201300000|2021-05-05 07:55:00|13384.3|13378.3|13377.9|13371.9|13384.3|13379.8|13374.4|13369.7|277
1620201600000|2021-05-05 08:00:00|13378|13372|13379.6|13373.6|13380.2|13375.3|13377.1|13371.9|197
1620201900000|2021-05-05 08:05:00|13379.7|13373.7|13377.9|13374.9|13379.9|13375.3|13377.3|13372.8|160
1620202200000|2021-05-05 08:10:00|13378|13375|13379.8|13376.8|13381.7|13377.1|13377.9|13373.3|208
1620202500000|2021-05-05 08:15:00|13381.2|13375.2|13378.6|13372.6|13381.2|13376.8|13377.1|13372.4|211
1620202800000|2021-05-05 08:20:00|13378.5|13372.5|13378.4|13375.4|13380.7|13376.1|13375.1|13370.7|263
1620203100000|2021-05-05 08:25:00|13378.5|13375.5|13375.5|13372.5|13379.8|13375.5|13375.5|13371.3|218
1620203400000|2021-05-05 08:30:00|13375.6|13372.6|13374.8|13368.8|13377.3|13373|13373.4|13368.4|219
1620203700000|2021-05-05 08:35:00|13374.7|13368.7|13376.7|13370.7|13376.7|13372|13372.7|13368.4|212
1620204000000|2021-05-05 08:40:00|13376.6|13370.6|13376.3|13370.3|13378.1|13373.7|13373|13367.9|235
1620204300000|2021-05-05 08:45:00|13374.8|13371.8|13372.5|13369.5|13376.8|13372.3|13372.5|13368|192
1620204600000|2021-05-05 08:50:00|13372.1|13369.1|13371.7|13368.7|13374.4|13370|13371.5|13367.3|169
1620204900000|2021-05-05 08:55:00|13371.6|13368.6|13372|13366|13374.3|13369.8|13369.8|13365|193
1620205200000|2021-05-05 09:00:00|13371.8|13365.8|13367.6|13364.6|13372.1|13367.4|13367.6|13363|203
1620205500000|2021-05-05 09:05:00|13367.7|13364.7|13368.3|13362.3|13370.9|13366.3|13366.7|13362.2|141
1620205800000|2021-05-05 09:10:00|13366.8|13363.8|13368.3|13362.3|13368.7|13364.2|13366.6|13362.1|192
1620206100000|2021-05-05 09:15:00|13368.2|13362.2|13367|13364|13369.8|13364.2|13364.5|13359.9|170
1620206400000|2021-05-05 09:20:00|13367.2|13364.2|13366.5|13360.5|13368.7|13364.2|13365.1|13360.5|174
1620206700000|2021-05-05 09:25:00|13366.6|13360.6|13364.9|13361.9|13367|13362.5|13363.7|13359.2|149
1620207000000|2021-05-05 09:30:00|13364.8|13361.8|13362.8|13359.8|13366|13361.8|13362.6|13357.8|138
1620207300000|2021-05-05 09:35:00|13362.9|13359.9|13363.6|13357.6|13364.6|13360|13361.9|13357.3|131
1620207600000|2021-05-05 09:40:00|13362.1|13359.1|13363.7|13357.7|13363.7|13359.4|13361.2|13356.8|146
1620207900000|2021-05-05 09:45:00|13362.2|13359.2|13359.3|13356.3|13363.7|13359.2|13358.3|13353.8|203
1620208200000|2021-05-05 09:50:00|13359|13356|13359.2|13356.2|13360.7|13356.2|13358.3|13353.8|184
1620208500000|2021-05-05 09:55:00|13359.1|13356.1|13360.2|13357.2|13362.4|13357.7|13358.9|13354.4|189
1620208800000|2021-05-05 10:00:00|13360.3|13357.3|13360.1|13354.1|13361.2|13357.4|13357.5|13353|205
1620209100000|2021-05-05 10:05:00|13360|13354|13356.9|13353.9|13360.3|13355.7|13356.8|13352.3|174
1620209400000|2021-05-05 10:10:00|13356.8|13353.8|13355.4|13352.4|13358.6|13354.1|13355.4|13351.4|88
1620209700000|2021-05-05 10:15:00|13355.5|13352.5|13353.9|13350.9|13355.9|13352.9|13353.7|13350.7|177
1620210000000|2021-05-05 10:20:00|13353.8|13350.8|13353.2|13350.2|13355.5|13351|13352.2|13347.3|223
1620210300000|2021-05-05 10:25:00|13353|13350|13352.2|13349.2|13355.4|13350.9|13352.1|13348.3|182
1620210600000|2021-05-05 10:30:00|13352.3|13349.3|13352.4|13349.4|13355.5|13350.9|13352|13347.6|205
1620210900000|2021-05-05 10:35:00|13352.5|13349.5|13351.5|13348.5|13354.5|13350|13350.3|13345.5|290
1620211200000|2021-05-05 10:40:00|13353.2|13347.2|13352|13349|13354.2|13349.6|13351.2|13347|189
1620211500000|2021-05-05 10:45:00|13352.1|13349.1|13351.8|13348.8|13353.8|13349.7|13351.2|13346.7|191
1620211800000|2021-05-05 10:50:00|13351.9|13348.9|13352|13349|13353.5|13349.3|13349.7|13345.3|220
1620212100000|2021-05-05 10:55:00|13351.9|13348.9|13352.2|13349.2|13354.2|13349.9|13351.9|13347.4|184
1620212400000|2021-05-05 11:00:00|13352.1|13349.1|13352.3|13349.3|13353.8|13349.6|13351.8|13347.1|135
1620212700000|2021-05-05 11:05:00|13352.2|13349.2|13354.6|13351.6|13356.2|13351.8|13352.2|13348|175
1620213000000|2021-05-05 11:10:00|13354.5|13351.5|13354.2|13351.2|13356.1|13351.6|13354.1|13349.8|86
1620213300000|2021-05-05 11:15:00|13354.3|13351.3|13356|13353|13357.5|13353|13354.1|13349.9|138
1620213600000|2021-05-05 11:20:00|13355.9|13352.9|13358.3|13352.3|13358.4|13353.9|13355.7|13351.5|141
1620213900000|2021-05-05 11:25:00|13358.2|13352.2|13356.9|13353.9|13358.5|13353.9|13355.8|13351.4|218
1620214200000|2021-05-05 11:30:00|13358.4|13352.4|13356.5|13353.5|13358.9|13354.5|13355.9|13351.4|176
1620214500000|2021-05-05 11:35:00|13358|13352|13355.6|13352.6|13358.6|13353.8|13355.2|13350.5|136
1620214800000|2021-05-05 11:40:00|13357.2|13351.2|13356|13350|13357.2|13352.3|13352.5|13348|221
1620215100000|2021-05-05 11:45:00|13355.9|13349.9|13354.9|13351.9|13356.5|13351.9|13353.7|13349.1|177
1620215400000|2021-05-05 11:50:00|13354.8|13351.8|13357.7|13354.7|13359.3|13354.7|13354.8|13350.4|195
1620215700000|2021-05-05 11:55:00|13357.6|13354.6|13358.2|13352.2|13360.3|13355.9|13356.4|13351.8|174
1620216000000|2021-05-05 12:00:00|13358.3|13352.3|13357.2|13354.2|13358.7|13354.3|13356.4|13352.1|127
1620216300000|2021-05-05 12:05:00|13357.1|13354.1|13356.4|13353.4|13358|13354.3|13356.3|13351.9|157
1620216600000|2021-05-05 12:10:00|13356.3|13353.3|13359|13353|13359.2|13353.3|13353|13348.3|188
1620216900000|2021-05-05 12:15:00|13358.9|13352.9|13356.2|13353.2|13359|13353.3|13354.1|13349.1|225
1620217200000|2021-05-05 12:20:00|13356.1|13353.1|13357.7|13354.7|13359.8|13355.4|13356.1|13351.6|196
1620217500000|2021-05-05 12:25:00|13357.8|13354.8|13367.5|13361.5|13367.5|13363|13357.6|13353.8|318
1620217800000|2021-05-05 12:30:00|13367.4|13361.4|13365.6|13362.6|13369|13364|13365.2|13360.7|350
1620218100000|2021-05-05 12:35:00|13365.7|13362.7|13365|13359|13367.4|13363.1|13363.1|13358.3|246
1620218400000|2021-05-05 12:40:00|13364.9|13358.9|13362.3|13359.3|13365.4|13361|13361.6|13357.2|205
1620218700000|2021-05-05 12:45:00|13363.5|13357.5|13360.8|13354.8|13364.4|13359.9|13359.1|13354.6|215
1620219000000|2021-05-05 12:50:00|13360.6|13354.6|13360.9|13354.9|13361.4|13356.9|13358.1|13354|266
1620219300000|2021-05-05 12:55:00|13360.8|13354.8|13362.2|13356.2|13363.3|13358.8|13359.5|13354.7|192
1620219600000|2021-05-05 13:00:00|13362.1|13356.1|13361.5|13355.5|13362.1|13357.6|13358.2|13353.6|214
1620219900000|2021-05-05 13:05:00|13361.6|13355.6|13356.6|13353.6|13362.7|13358.2|13356.4|13351.8|300
1620220200000|2021-05-05 13:10:00|13356.7|13353.7|13358.1|13355.1|13359.7|13355.2|13356.7|13352.3|186
1620220500000|2021-05-05 13:15:00|13358|13355|13356.6|13353.6|13361|13356.4|13356.5|13352.1|192
1620220800000|2021-05-05 13:20:00|13356.7|13353.7|13358.9|13355.9|13360.5|13356|13356.5|13352.3|183
1620221100000|2021-05-05 13:25:00|13359|13356|13359.7|13353.7|13360.8|13356.2|13357.3|13352.7|197
1620221400000|2021-05-05 13:30:00|13359.6|13353.6|13356.3|13350.3|13359.7|13354.8|13355.1|13350.3|233
1620221700000|2021-05-05 13:35:00|13356.4|13350.4|13355.7|13349.7|13356.7|13352.1|13353|13348.5|253
1620222000000|2021-05-05 13:40:00|13355.6|13349.6|13355.7|13349.7|13357.3|13352.9|13354|13349.3|178
1620222300000|2021-05-05 13:45:00|13356|13350|13359.2|13353.2|13359.4|13354.3|13354.4|13349.5|284
1620222600000|2021-05-05 13:50:00|13359.4|13353.4|13361.9|13355.9|13363.6|13357.7|13357.4|13352.7|303
1620222900000|2021-05-05 13:55:00|13362|13356|13363.1|13357.1|13364.5|13360|13360.2|13355.1|234
1620223200000|2021-05-05 14:00:00|13363|13357|13365.2|13359.2|13365.3|13359.9|13361.3|13355.4|242
1620223500000|2021-05-05 14:05:00|13365.3|13359.3|13363.6|13360.6|13366.1|13361.6|13363.1|13358.5|278
1620223800000|2021-05-05 14:10:00|13363.4|13360.4|13363.9|13360.9|13365.3|13361|13362.5|13357.9|204
1620224100000|2021-05-05 14:15:00|13364.1|13361.1|13364.7|13361.7|13367.7|13363|13363.4|13358.9|207
1620224400000|2021-05-05 14:20:00|13364.8|13361.8|13360.9|13357.9|13366.9|13362.4|13360.7|13356.1|205
1620224700000|2021-05-05 14:25:00|13360.8|13357.8|13362.6|13356.6|13364.9|13360.5|13360.5|13355.9|204
1620225000000|2021-05-05 14:30:00|13362.5|13356.5|13358.1|13355.1|13363.5|13359.1|13357.8|13353.2|214
1620225300000|2021-05-05 14:35:00|13358|13355|13360.3|13354.3|13361.5|13356.9|13357.8|13353.2|216
1620225600000|2021-05-05 14:40:00|13360.5|13354.5|13356.9|13350.9|13360.5|13355.7|13354.1|13349.6|206
1620225900000|2021-05-05 14:45:00|13357|13351|13357.1|13351.1|13357.8|13353.1|13354.3|13349.8|220
1620226200000|2021-05-05 14:50:00|13357|13351|13354.7|13351.7|13357.2|13352.3|13351.9|13345.9|226
1620226500000|2021-05-05 14:55:00|13354.8|13351.8|13353.3|13350.3|13354.9|13351.8|13351.8|13347.2|175
1620226800000|2021-05-05 15:00:00|13354.9|13348.9|13354.6|13351.6|13357.3|13351.8|13353.7|13348.9|142
1620227100000|2021-05-05 15:05:00|13354.7|13351.7|13352.9|13349.9|13354.8|13351.7|13351.1|13346.6|140
1620227400000|2021-05-05 15:10:00|13352.8|13349.8|13354.2|13351.2|13356.2|13351.6|13351.8|13347.2|148
1620227700000|2021-05-05 15:15:00|13354.3|13351.3|13359.3|13353.3|13359.3|13354.5|13354.2|13350.8|143
1620228000000|2021-05-05 15:20:00|13359.2|13353.2|13357.3|13351.3|13360.1|13355.7|13355.8|13351.1|136
1620228300000|2021-05-05 15:25:00|13357.4|13351.4|13358.3|13352.3|13359.5|13354.4|13355.9|13351.3|110
1620228600000|2021-05-05 15:30:00|13358.4|13352.4|13356.2|13350.2|13358.5|13354.2|13353.7|13349.3|130
1620228900000|2021-05-05 15:35:00|13356.3|13350.3|13356.7|13350.7|13357.1|13352.6|13354|13349.4|200
1620229200000|2021-05-05 15:40:00|13356.6|13350.6|13354.9|13351.9|13356.8|13352.3|13353.9|13349.5|113
1620229500000|2021-05-05 15:45:00|13354.8|13351.8|13356.9|13353.9|13358.6|13354.2|13354.8|13351.3|147
1620229800000|2021-05-05 15:50:00|13356.8|13353.8|13355.5|13352.5|13358.4|13353.9|13355|13350.5|125
1620230100000|2021-05-05 15:55:00|13355.6|13352.6|13356.1|13353.1|13357.1|13353.3|13355.3|13350.8|103
1620230400000|2021-05-05 16:00:00|13356.2|13353.2|13359.3|13353.3|13359.3|13354.4|13355.8|13351.4|98
1620230700000|2021-05-05 16:05:00|13359.1|13353.1|13360.8|13354.8|13361.1|13356.5|13357.6|13353.1|183
1620231000000|2021-05-05 16:10:00|13360.9|13354.9|13362.1|13356.1|13362.1|13357.2|13359|13354.6|173
1620231300000|2021-05-05 16:15:00|13362|13356|13363.4|13357.4|13363.4|13358|13358.5|13353.4|189
1620231600000|2021-05-05 16:20:00|13363.5|13357.5|13362.8|13359.8|13364.6|13360.2|13362.2|13357.3|133
1620231900000|2021-05-05 16:25:00|13363.7|13357.7|13360.4|13357.4|13363.7|13358.1|13360.3|13355.8|142
1620232200000|2021-05-05 16:30:00|13360.5|13357.5|13360.9|13357.9|13362.8|13358.2|13360|13355.6|156
1620232500000|2021-05-05 16:35:00|13362.6|13356.6|13361.3|13358.3|13362.8|13358.5|13360.8|13356.2|117
1620232800000|2021-05-05 16:40:00|13361.4|13358.4|13361.2|13358.2|13363.1|13358.6|13361.1|13356.6|83
1620233100000|2021-05-05 16:45:00|13361.3|13358.3|13361.6|13358.6|13363.5|13358.9|13361.2|13356.6|127
1620233400000|2021-05-05 16:50:00|13361.7|13358.7|13361.3|13358.3|13363.2|13358.7|13361.1|13356.7|115
1620233700000|2021-05-05 16:55:00|13361.2|13358.2|13363.9|13360.9|13365.7|13361.1|13361.2|13356.9|133
1620234000000|2021-05-05 17:00:00|13364|13361|13366.2|13363.2|13368|13363.7|13363.9|13359.5|133
1620234300000|2021-05-05 17:05:00|13366.3|13363.3|13363.1|13360.1|13368.1|13363.6|13363.1|13358.6|156
1620234600000|2021-05-05 17:10:00|13363.2|13360.2|13362.9|13359.9|13364.8|13360.2|13362.5|13358.1|78
1620234900000|2021-05-05 17:15:00|13363|13360|13363.9|13360.9|13365.5|13360.9|13362.8|13358.3|93
1620235200000|2021-05-05 17:20:00|13363.7|13360.7|13363.8|13360.8|13365.4|13360.9|13363.6|13359.3|54
1620235500000|2021-05-05 17:25:00|13363.5|13360.5|13361.3|13358.3|13364.9|13360.5|13361.3|13356.9|135
1620235800000|2021-05-05 17:30:00|13361.4|13358.4|13361.5|13355.5|13363.1|13358.6|13360.2|13355.5|122
1620236100000|2021-05-05 17:35:00|13361.4|13355.4|13360.1|13354.1|13361.7|13357.2|13358.1|13353.6|148
1620236400000|2021-05-05 17:40:00|13358.4|13355.4|13360.2|13354.2|13360.5|13355.6|13358.1|13353.5|175
1620236700000|2021-05-05 17:45:00|13360.1|13354.1|13361.5|13355.5|13361.8|13357.3|13359.8|13354.1|99
1620237000000|2021-05-05 17:50:00|13361.6|13355.6|13359.4|13353.4|13361.7|13357|13358|13353.1|106
1620237300000|2021-05-05 17:55:00|13357.8|13354.8|13360.6|13354.6|13360.6|13356|13357.6|13352.6|150
1620237600000|2021-05-05 18:00:00|13360.8|13354.8|13362.6|13356.6|13362.7|13358.4|13359.1|13354.5|156
1620237900000|2021-05-05 18:05:00|13362.7|13356.7|13362.5|13359.5|13364|13359.6|13360.6|13356|137
1620238200000|2021-05-05 18:10:00|13362.4|13359.4|13363.7|13357.7|13364|13359.6|13362|13357.5|140
1620238500000|2021-05-05 18:15:00|13363.8|13357.8|13362.7|13356.7|13363.8|13359.2|13361.1|13356.3|163
1620238800000|2021-05-05 18:20:00|13362.8|13356.8|13363.3|13357.3|13363.6|13359|13361.4|13356.5|178
1620239100000|2021-05-05 18:25:00|13361.8|13358.8|13361.2|13358.2|13365.1|13360.2|13361.1|13356.8|174
1620239400000|2021-05-05 18:30:00|13361.1|13358.1|13362.3|13356.3|13363|13358.4|13360.5|13356.1|177
1620239700000|2021-05-05 18:35:00|13362.4|13356.4|13363.5|13357.5|13364|13359.1|13360.9|13356.3|149
1620240000000|2021-05-05 18:40:00|13362.1|13359.1|13363.3|13357.3|13363.8|13359.3|13361.6|13357|91
1620240300000|2021-05-05 18:45:00|13363.4|13357.4|13361.5|13355.5|13363.5|13359.1|13359.8|13355.4|122
1620240600000|2021-05-05 18:50:00|13361.4|13355.4|13359.6|13356.6|13361.5|13356.9|13359.4|13355.3|68
1620240900000|2021-05-05 18:55:00|13359.4|13356.4|13361.2|13355.2|13361.7|13357.2|13358.7|13354.3|154
1620241200000|2021-05-05 19:00:00|13361.3|13355.3|13364|13358|13364.4|13359.9|13359.8|13355.1|204
1620241500000|2021-05-05 19:05:00|13364.1|13358.1|13362.7|13356.7|13364.1|13359.3|13360.1|13355.6|139
1620241800000|2021-05-05 19:10:00|13362.6|13356.6|13362.7|13359.7|13364.5|13360.1|13361.1|13356.6|169
1620242100000|2021-05-05 19:15:00|13362.8|13359.8|13362.7|13356.7|13364.5|13360|13361.6|13356.7|167
1620242400000|2021-05-05 19:20:00|13362.8|13356.8|13363.9|13357.9|13364|13359.3|13361.5|13356.4|147
1620242700000|2021-05-05 19:25:00|13364|13358|13362.6|13356.6|13364.4|13359.9|13361.4|13356.3|126
1620243000000|2021-05-05 19:30:00|13362.5|13356.5|13363.1|13357.1|13363.6|13359.1|13361.3|13356.5|175
1620243300000|2021-05-05 19:35:00|13363.2|13357.2|13360.9|13357.9|13363.5|13358.8|13360.7|13356.3|93
1620243600000|2021-05-05 19:40:00|13362.4|13356.4|13362|13356|13363.4|13358.9|13361.1|13355.9|169
1620243900000|2021-05-05 19:45:00|13362.2|13356.2|13361.5|13355.5|13362.5|13357.7|13360.7|13355.2|105
1620244200000|2021-05-05 19:50:00|13361.6|13355.6|13360.6|13354.6|13361.9|13357.3|13358.7|13354.2|142
1620244500000|2021-05-05 19:55:00|13360.7|13354.7|13362.7|13356.7|13362.8|13357.2|13358.8|13354.3|167
1620244800000|2021-05-05 20:00:00|13362.6|13356.6|13362.4|13356.4|13362.8|13357.1|13360.1|13355.5|98
1620245100000|2021-05-05 20:05:00|13362.5|13356.5|13360.8|13357.8|13362.7|13357.9|13360.6|13356|84
1620245400000|2021-05-05 20:10:00|13360.7|13357.7|13362.3|13356.3|13362.4|13357.9|13360.5|13355.9|63
1620245700000|2021-05-05 20:15:00|13362.2|13356.2|13361.7|13355.7|13362.4|13356.4|13361.6|13355.6|77
1620246000000|2021-05-05 20:20:00|13361.8|13355.8|13361.5|13355.5|13362.4|13356.4|13361.4|13355.4|75
1620246300000|2021-05-05 20:25:00|13361.2|13355.2|13361.3|13355.3|13362.3|13356.3|13361.2|13355.2|84
1620246600000|2021-05-05 20:30:00|13360.3|13357.3|13360.9|13354.9|13362.9|13357.3|13360.3|13354.4|177
1620246900000|2021-05-05 20:35:00|13360.8|13354.8|13361.4|13355.4|13362|13356|13360.4|13354.4|83
1620247200000|2021-05-05 20:40:00|13361.5|13355.5|13361.1|13355.1|13361.6|13355.6|13360.5|13354.5|79
1620247500000|2021-05-05 20:45:00|13361.6|13355.6|13359.8|13353.8|13361.6|13355.6|13359.7|13353.7|165
1620247800000|2021-05-05 20:50:00|13359.9|13353.9|13360.8|13354.8|13360.8|13354.8|13358.6|13352.6|148
1620248100000|2021-05-05 20:55:00|13359.9|13353.9|13358.6|13351.6|13360.2|13354.2|13357.1|13349.8|204
1620248400000|2021-05-05 21:00:00|13359.1|13351|13363.4|13351.8|13367.3|13352.6|13359.1|13347.9|74
1620248700000|2021-05-05 21:05:00|13362.4|13351.2|13363|13347|13366.3|13353.2|13360.5|13346.6|102
1620249000000|2021-05-05 21:10:00|13364.1|13348.1|13363.7|13347.7|13368.4|13352.4|13360.5|13344.7|151
1620249300000|2021-05-05 21:15:00|13363.6|13347.6|13363.5|13347.7|13365.5|13349.6|13360.5|13345.7|96
1620249600000|2021-05-05 21:20:00|13363.7|13347.8|13363.8|13347.8|13365|13349.6|13360.5|13346.3|101
1620249900000|2021-05-05 21:25:00|13364.1|13348.1|13362.3|13346.3|13364.8|13349.6|13360.5|13346.3|114
1620250200000|2021-05-05 21:30:00|13364.8|13349.9|13365.4|13351|13366.2|13352.3|13360.2|13347|182
1620250500000|2021-05-05 21:35:00|13365|13350.9|13364.9|13353|13366.7|13355.2|13363.6|13349.3|132
1620250800000|2021-05-05 21:40:00|13364.4|13353.6|13365.4|13353.2|13367.5|13356.8|13364|13349|166
1620251100000|2021-05-05 21:45:00|13365|13350.3|13365.1|13354.4|13366.7|13356.9|13362.8|13350.3|117
1620251400000|2021-05-05 21:50:00|13364|13355.5|13365.1|13354.5|13367.2|13356.8|13362.7|13350.5|123
1620251700000|2021-05-05 21:55:00|13364.6|13354.9|13367|13351|13367.2|13356.9|13363|13350.7|170
1620252000000|2021-05-05 22:00:00|13366.7|13351.1|13363.8|13357.8|13367.7|13358|13362.3|13346.3|327
1620252300000|2021-05-05 22:05:00|13364.7|13356.6|13363.9|13357.5|13364.9|13358.2|13363.1|13356.3|290
1620252600000|2021-05-05 22:10:00|13363.6|13357.3|13364.4|13358.4|13365.1|13358.6|13363|13357|233
1620252900000|2021-05-05 22:15:00|13364.3|13358.3|13364.1|13358.1|13364.4|13358.4|13363.7|13357.3|61
1620253200000|2021-05-05 22:20:00|13364|13358|13364|13358|13364.8|13358.2|13363.6|13357.6|51
1620253500000|2021-05-05 22:25:00|13364.1|13358.1|13363.6|13357.6|13364.1|13358.1|13362.8|13356.7|64
1620253800000|2021-05-05 22:30:00|13363.1|13357.1|13357.5|13351.5|13363.2|13357.1|13357|13351|138
1620254100000|2021-05-05 22:35:00|13357.6|13351.6|13357.4|13351.4|13358.2|13352.2|13357|13351|63
1620254400000|2021-05-05 22:40:00|13357.7|13351.7|13358.3|13352.3|13358.8|13352.8|13357.1|13351.1|93
1620254700000|2021-05-05 22:45:00|13358.5|13352.5|13357.3|13351.3|13358.5|13352.5|13356.2|13350.2|107
1620255000000|2021-05-05 22:50:00|13356.9|13350.9|13356.9|13350.9|13357.5|13351.5|13356|13350|58
1620255300000|2021-05-05 22:55:00|13356.7|13350.7|13357.8|13351.8|13358|13352|13356.4|13350.4|89
1620255600000|2021-05-05 23:00:00|13357.5|13351.5|13356.6|13350.6|13357.9|13351.9|13355.4|13349.4|125
1620255900000|2021-05-05 23:05:00|13356.7|13350.7|13357.2|13351.2|13357.6|13352.4|13354.9|13350|94
1620256200000|2021-05-05 23:10:00|13357.3|13351.3|13356.8|13350.8|13357.5|13352.5|13355.1|13350.5|107
1620256500000|2021-05-05 23:15:00|13356.7|13350.7|13356|13350|13356.7|13352.5|13354.3|13349.5|90
1620256800000|2021-05-05 23:20:00|13354.2|13351.2|13355.7|13349.7|13355.9|13351.5|13354.1|13349.4|70
1620257100000|2021-05-05 23:25:00|13355.8|13349.8|13355.2|13349.2|13356.3|13351.7|13353.3|13348.5|83
1620257400000|2021-05-05 23:30:00|13355.5|13349.5|13359.7|13353.7|13361.3|13356.1|13355.5|13349.5|202
1620257700000|2021-05-05 23:35:00|13359.8|13353.8|13359.2|13353.2|13360.8|13356.2|13357.5|13353|118
1620258000000|2021-05-05 23:40:00|13357.9|13354.9|13357.3|13351.3|13359.2|13354.9|13355.3|13350.1|103
1620258300000|2021-05-05 23:45:00|13357.2|13351.2|13356.6|13353.6|13358.3|13353.7|13356.6|13351.2|46
1620258600000|2021-05-05 23:50:00|13358.1|13352.1|13355.8|13349.8|13358.3|13353.7|13354|13349.4|79
1620258900000|2021-05-05 23:55:00|13355.9|13349.9|13355.5|13349.5|13356.3|13351.8|13353.9|13348.8|120
1620259200000|2021-05-06 00:00:00|13355.4|13349.4|13352.6|13349.6|13355.7|13351.2|13351.3|13346.7|261
1620259500000|2021-05-06 00:05:00|13352.5|13349.5|13356.1|13353.1|13357.3|13353.1|13352.5|13348|177
1620259800000|2021-05-06 00:10:00|13356.2|13353.2|13356.9|13353.9|13359.5|13354.3|13354.9|13350.5|154
1620260100000|2021-05-06 00:15:00|13358.7|13352.7|13357.5|13354.5|13360.2|13355.7|13356.7|13352.2|118
1620260400000|2021-05-06 00:20:00|13357.6|13354.6|13355.7|13352.7|13358.9|13354.6|13354.9|13350.9|145
1620260700000|2021-05-06 00:25:00|13355.6|13352.6|13356.3|13353.3|13357.7|13353.3|13355.4|13351|107
1620261000000|2021-05-06 00:30:00|13356.2|13353.2|13358.6|13355.6|13360.4|13356.2|13356|13352.4|135
1620261300000|2021-05-06 00:35:00|13358.7|13355.7|13359.6|13356.6|13361.4|13356.8|13358.4|13353.9|130
1620261600000|2021-05-06 00:40:00|13359.5|13356.5|13360.3|13357.3|13361.7|13357.4|13359.3|13354.9|111
1620261900000|2021-05-06 00:45:00|13361.7|13355.7|13360.2|13357.2|13362.2|13357.8|13359.8|13355.4|136
1620262200000|2021-05-06 00:50:00|13360.4|13357.4|13361|13355|13363.3|13358.8|13359.6|13354.9|173
1620262500000|2021-05-06 00:55:00|13361.1|13355.1|13363.3|13357.3|13363.3|13358.9|13358.1|13353.8|130
1620262800000|2021-05-06 01:00:00|13363.2|13357.2|13362.9|13356.9|13363.4|13358.7|13359.9|13355.4|228
1620263100000|2021-05-06 01:05:00|13363|13357|13359.3|13356.3|13363.6|13359.3|13359.2|13355|239
1620263400000|2021-05-06 01:10:00|13359.2|13356.2|13360.2|13354.2|13360.7|13356.4|13357.9|13353.5|161
1620263700000|2021-05-06 01:15:00|13360|13354|13357.4|13354.4|13360.7|13355.7|13356.9|13352.6|185
1620264000000|2021-05-06 01:20:00|13357.5|13354.5|13360.3|13354.3|13360.5|13355.9|13354.8|13350.1|240
1620264300000|2021-05-06 01:25:00|13360.4|13354.4|13355.7|13352.7|13360.4|13355.3|13354.8|13350.4|221
1620264600000|2021-05-06 01:30:00|13355.8|13352.8|13361.2|13358.2|13363|13358.2|13355.3|13352.3|224
1620264900000|2021-05-06 01:35:00|13361.3|13358.3|13358.7|13355.7|13363.1|13358.5|13358.7|13354.2|228
1620265200000|2021-05-06 01:40:00|13358.6|13355.6|13354.4|13351.4|13359.6|13355.6|13353|13348.6|309
1620265500000|2021-05-06 01:45:00|13355.8|13349.8|13358|13352|13358|13353.8|13353.8|13349.8|192
1620265800000|2021-05-06 01:50:00|13357.9|13351.9|13356.1|13353.1|13358|13354|13355.6|13350.8|155
1620266100000|2021-05-06 01:55:00|13356|13353|13354.8|13348.8|13359.2|13355.1|13353.1|13348.7|237
1620266400000|2021-05-06 02:00:00|13354.9|13348.9|13353|13350|13355.1|13350.7|13352.3|13347.8|158
1620266700000|2021-05-06 02:05:00|13352.9|13349.9|13355.8|13352.8|13357.7|13353.3|13352.9|13348.7|149
1620267000000|2021-05-06 02:10:00|13355.7|13352.7|13356.7|13353.7|13358.1|13353.7|13355.7|13351.3|128
1620267300000|2021-05-06 02:15:00|13356.6|13353.6|13357.8|13354.8|13358.8|13354.8|13356.3|13351.9|134
1620267600000|2021-05-06 02:20:00|13357.9|13354.9|13357|13351|13357.9|13354.9|13354.8|13350.7|184
1620267900000|2021-05-06 02:25:00|13355.4|13352.4|13358|13352|13358.5|13354|13355.4|13350.8|139
1620268200000|2021-05-06 02:30:00|13357.9|13351.9|13356.5|13353.5|13358.2|13353.7|13356|13351.5|147
1620268500000|2021-05-06 02:35:00|13358.1|13352.1|13362.4|13356.4|13362.8|13358.3|13354.9|13350.4|180
1620268800000|2021-05-06 02:40:00|13361.1|13358.1|13366.9|13360.9|13367|13362.6|13361.1|13356.7|311
1620269100000|2021-05-06 02:45:00|13367.1|13361.1|13376.3|13370.3|13377|13371.8|13365.3|13360.2|348
1620269400000|2021-05-06 02:50:00|13376.2|13370.2|13377.6|13371.6|13377.7|13373|13373.9|13368.9|315
1620269700000|2021-05-06 02:55:00|13377.5|13371.5|13371|13365|13377.7|13372.8|13369.5|13364.7|283
1620270000000|2021-05-06 03:00:00|13371.2|13365.2|13370.3|13364.3|13373|13368.3|13368.2|13363.4|278
1620270300000|2021-05-06 03:05:00|13370.4|13364.4|13370.7|13364.7|13372.1|13367.6|13368.2|13363.8|204
1620270600000|2021-05-06 03:10:00|13370.6|13364.6|13369|13366|13371.3|13366.7|13368.9|13364.3|141
1620270900000|2021-05-06 03:15:00|13368.9|13365.9|13372.5|13366.5|13373.7|13369.2|13368.9|13364.8|240
1620271200000|2021-05-06 03:20:00|13372.6|13366.6|13374.2|13368.2|13375.4|13370.6|13371|13366.6|157
1620271500000|2021-05-06 03:25:00|13374.3|13368.3|13375.2|13369.2|13375.4|13370.6|13372.4|13368.3|136
1620271800000|2021-05-06 03:30:00|13375.1|13369.1|13374.4|13371.4|13376.1|13371.6|13373.6|13368.9|147
1620272100000|2021-05-06 03:35:00|13374.5|13371.5|13375.9|13369.9|13377.2|13372.6|13374|13369.5|145
1620272400000|2021-05-06 03:40:00|13376|13370|13373.1|13367.1|13376.2|13371.6|13371.2|13366.7|151
1620272700000|2021-05-06 03:45:00|13371.7|13368.7|13371.3|13368.3|13373.2|13368.9|13369.9|13365.1|183
1620273000000|2021-05-06 03:50:00|13371.2|13368.2|13372.6|13366.6|13373.2|13368.6|13370|13365.5|140
1620273300000|2021-05-06 03:55:00|13371.2|13368.2|13370.7|13367.7|13372.5|13368.2|13369.8|13365.5|124
1620273600000|2021-05-06 04:00:00|13370.6|13367.6|13371.3|13365.3|13372.5|13367.8|13369.1|13364.6|137
1620273900000|2021-05-06 04:05:00|13371.6|13365.6|13370.1|13367.1|13371.9|13367.6|13369.6|13365.1|139
1620274200000|2021-05-06 04:10:00|13370|13367|13370.2|13367.2|13372.2|13367.7|13369|13364.5|133
1620274500000|2021-05-06 04:15:00|13370.3|13367.3|13370|13367|13372.1|13367.7|13369.7|13365.4|98
1620274800000|2021-05-06 04:20:00|13369.9|13366.9|13369.6|13366.6|13371.4|13366.9|13369.3|13364.9|105
1620275100000|2021-05-06 04:25:00|13369.7|13366.7|13368.7|13365.7|13371.4|13366.9|13368.2|13363.8|123
1620275400000|2021-05-06 04:30:00|13368.8|13365.8|13368.4|13365.4|13371.2|13366.7|13368.3|13363.9|134
1620275700000|2021-05-06 04:35:00|13370|13364|13368.8|13365.8|13371|13366.4|13368.6|13364|102
1620276000000|2021-05-06 04:40:00|13368.9|13365.9|13367|13364|13370.5|13366|13366.3|13361.7|143
1620276300000|2021-05-06 04:45:00|13366.9|13363.9|13369.8|13366.8|13371.3|13366.9|13366.7|13362.2|157
1620276600000|2021-05-06 04:50:00|13369.9|13366.9|13369.2|13366.2|13371.5|13367|13368.9|13364.4|132
1620276900000|2021-05-06 04:55:00|13369.4|13366.4|13373.5|13367.5|13373.6|13369.3|13369.3|13364.7|147
1620277200000|2021-05-06 05:00:00|13373.6|13367.6|13371.2|13368.2|13374.3|13369.9|13369.9|13365.5|233
1620277500000|2021-05-06 05:05:00|13372.7|13366.7|13373.5|13367.5|13373.7|13369.1|13370.8|13366.3|129
1620277800000|2021-05-06 05:10:00|13373.6|13367.6|13371.9|13368.9|13373.7|13369.3|13371.6|13367.2|110
1620278100000|2021-05-06 05:15:00|13371.7|13368.7|13369.7|13363.7|13372.9|13369|13368.2|13363.6|173
1620278400000|2021-05-06 05:20:00|13368.2|13365.2|13368.2|13365.2|13370|13365.9|13367.1|13362.7|144
1620278700000|2021-05-06 05:25:00|13368.1|13365.1|13368.7|13362.7|13369.7|13365.2|13366.6|13362.2|152
1620279000000|2021-05-06 05:30:00|13367.1|13364.1|13367.3|13364.3|13369.2|13364.6|13367|13362.6|155
1620279300000|2021-05-06 05:35:00|13368.8|13362.8|13367.4|13364.4|13369.9|13365.3|13367.1|13362.8|125
1620279600000|2021-05-06 05:40:00|13367.3|13364.3|13367.3|13364.3|13369|13364.7|13366.8|13362.3|146
1620279900000|2021-05-06 05:45:00|13367.2|13364.2|13368.2|13362.2|13368.8|13364.2|13366.1|13361.6|120
1620280200000|2021-05-06 05:50:00|13368.3|13362.3|13367.1|13364.1|13368.9|13364.3|13365.9|13361.8|129
1620280500000|2021-05-06 05:55:00|13368.7|13362.7|13367.5|13361.5|13368.7|13363.9|13365.5|13361.2|179
1620280800000|2021-05-06 06:00:00|13366|13363|13364.9|13361.9|13368.2|13363.8|13364.7|13360|164
1620281100000|2021-05-06 06:05:00|13366.4|13360.4|13367|13361|13368.3|13363.6|13364.7|13360|225
1620281400000|2021-05-06 06:10:00|13366.9|13360.9|13365.7|13362.7|13367.8|13363.2|13365.3|13360.8|199
1620281700000|2021-05-06 06:15:00|13365.5|13362.5|13365.8|13362.8|13367.8|13363|13365.2|13360.9|206
1620282000000|2021-05-06 06:20:00|13365.7|13362.7|13368|13362|13368.1|13363.6|13365.3|13360.9|182
1620282300000|2021-05-06 06:25:00|13368.1|13362.1|13366.4|13363.4|13368.1|13363.5|13365|13360.7|158
1620282600000|2021-05-06 06:30:00|13366.5|13363.5|13366.9|13360.9|13368.1|13363.5|13365.1|13360.8|192
1620282900000|2021-05-06 06:35:00|13367|13361|13363.8|13357.8|13367|13362.6|13361.8|13357.4|171
1620283200000|2021-05-06 06:40:00|13363.7|13357.7|13360.7|13357.7|13363.8|13359.3|13359.4|13354.8|245
1620283500000|2021-05-06 06:45:00|13360.8|13357.8|13362.3|13359.3|13363.6|13359.4|13360.5|13356.1|149
1620283800000|2021-05-06 06:50:00|13362.2|13359.2|13363.5|13360.5|13365.1|13360.7|13362.1|13357.8|150
1620284100000|2021-05-06 06:55:00|13363.6|13360.6|13363.9|13360.9|13365.5|13361|13363.1|13358.5|162
1620284400000|2021-05-06 07:00:00|13364|13361|13362.5|13359.5|13367.8|13363.3|13362.5|13358.1|229
1620284700000|2021-05-06 07:05:00|13362.4|13359.4|13358.6|13355.6|13364.3|13359.8|13358.1|13353.7|219
1620285000000|2021-05-06 07:10:00|13358.5|13355.5|13363.7|13357.7|13364.8|13360.1|13358.2|13353.6|277
1620285300000|2021-05-06 07:15:00|13363.8|13357.8|13363.8|13360.8|13364.9|13360.9|13361.8|13357.3|191
1620285600000|2021-05-06 07:20:00|13363.9|13360.9|13364|13361|13367.1|13362.5|13362.5|13358.1|213
1620285900000|2021-05-06 07:25:00|13364.1|13361.1|13365.8|13362.8|13367.4|13363.1|13363.9|13359.6|181
1620286200000|2021-05-06 07:30:00|13365.9|13362.9|13365.4|13362.4|13367|13363.2|13365|13360.5|168
1620286500000|2021-05-06 07:35:00|13365.3|13362.3|13365.4|13362.4|13367.8|13363.3|13365.2|13361.2|127
1620286800000|2021-05-06 07:40:00|13365.3|13362.3|13362|13359|13367.1|13362.7|13362|13357.6|171
1620287100000|2021-05-06 07:45:00|13362.1|13359.1|13363.3|13360.3|13365.8|13361.5|13362|13357.5|176
1620287400000|2021-05-06 07:50:00|13363.2|13360.2|13364.3|13361.3|13365.2|13361.3|13362.2|13357.7|142
1620287700000|2021-05-06 07:55:00|13364.2|13361.2|13365.6|13362.6|13366.8|13362.7|13363.9|13360.2|148
1620288000000|2021-05-06 08:00:00|13365.7|13362.7|13367|13364|13368.6|13364.1|13364.1|13359.8|225
1620288300000|2021-05-06 08:05:00|13366.9|13363.9|13365.2|13362.2|13369.1|13365.1|13364.5|13360|242
1620288600000|2021-05-06 08:10:00|13365.3|13362.3|13363.8|13360.8|13366.6|13362.4|13363.8|13359.3|177
1620288900000|2021-05-06 08:15:00|13363.3|13360.3|13360.7|13357.7|13364.9|13361.6|13359.7|13355.2|238
1620289200000|2021-05-06 08:20:00|13360.6|13357.6|13361|13358|13363.4|13359|13360.1|13356|192
1620289500000|2021-05-06 08:25:00|13362.7|13356.7|13363.1|13357.1|13363.9|13359.4|13361.2|13356.7|110
1620289800000|2021-05-06 08:30:00|13363.2|13357.2|13363.1|13360.1|13364.6|13360.2|13360.6|13356.1|132
1620290100000|2021-05-06 08:35:00|13363|13360|13362.4|13356.4|13365.2|13360.6|13359|13354.9|180
1620290400000|2021-05-06 08:40:00|13362.3|13356.3|13363|13360|13364.5|13360|13359.1|13354.7|228
1620290700000|2021-05-06 08:45:00|13362.9|13359.9|13363|13360|13365.6|13361.5|13362.5|13358.2|197
1620291000000|2021-05-06 08:50:00|13363.1|13360.1|13363.2|13360.2|13365.4|13361.1|13362.5|13358.4|188
1620291300000|2021-05-06 08:55:00|13363.1|13360.1|13363.8|13357.8|13364.3|13360.4|13361.5|13356.9|137
1620291600000|2021-05-06 09:00:00|13362.2|13359.2|13363.3|13360.3|13365.7|13361.8|13362.2|13358|116
1620291900000|2021-05-06 09:05:00|13363.5|13360.5|13361|13358|13363.5|13360.5|13361|13358|135
1620292200000|2021-05-06 09:10:00|13361.1|13358.1|13363|13360|13363.5|13360.3|13360.8|13356.4|174
1620292500000|2021-05-06 09:15:00|13363.1|13360.1|13361.1|13358.1|13364.8|13360.6|13360.3|13355.7|242
1620292800000|2021-05-06 09:20:00|13361|13358|13359.1|13356.1|13362.4|13358.4|13358.8|13354.3|209
1620293100000|2021-05-06 09:25:00|13360.4|13354.4|13357.2|13354.2|13360.5|13356.3|13356.9|13352.4|151
1620293400000|2021-05-06 09:30:00|13357.1|13354.1|13354.9|13351.9|13358.5|13354.4|13354.9|13350.5|149
1620293700000|2021-05-06 09:35:00|13355|13352|13352.9|13349.9|13356.5|13352.4|13352.6|13348.5|185
1620294000000|2021-05-06 09:40:00|13352.8|13349.8|13353.4|13350.4|13356.3|13352|13352.2|13348|233
1620294300000|2021-05-06 09:45:00|13353.3|13350.3|13348.3|13342.3|13353.4|13350.4|13346.1|13341.5|230
1620294600000|2021-05-06 09:50:00|13348.4|13342.4|13350.7|13347.7|13352.2|13347.8|13347|13342.4|208
1620294900000|2021-05-06 09:55:00|13350.6|13347.6|13349|13346|13354.6|13350.3|13349|13346|198
1620295200000|2021-05-06 10:00:00|13349.2|13346.2|13346.8|13343.8|13351.3|13346.3|13346.7|13342.7|172
1620295500000|2021-05-06 10:05:00|13346.9|13343.9|13347.2|13344.2|13348.9|13344.5|13346.4|13342|121
1620295800000|2021-05-06 10:10:00|13347.3|13344.3|13347.5|13344.5|13349|13345.1|13346.6|13343|126
1620296100000|2021-05-06 10:15:00|13347.6|13344.6|13346.2|13343.2|13348.9|13345.2|13345.9|13341.3|125
1620296400000|2021-05-06 10:20:00|13346.3|13343.3|13343.7|13340.7|13346.4|13343.4|13343|13338.5|121
1620296700000|2021-05-06 10:25:00|13343.9|13340.9|13346.6|13343.6|13348.6|13343.9|13343.9|13339.7|201
1620297000000|2021-05-06 10:30:00|13346.5|13343.5|13347.2|13344.2|13349|13344.4|13346.4|13342.3|134
1620297300000|2021-05-06 10:35:00|13347.3|13344.3|13349|13343|13349.5|13345.1|13346.9|13342.4|122
1620297600000|2021-05-06 10:40:00|13348.9|13342.9|13348.2|13345.2|13349.2|13345.8|13347.4|13342.9|84
1620297900000|2021-05-06 10:45:00|13348.1|13345.1|13351.1|13345.1|13351.1|13346.4|13348.1|13344.2|107
1620298200000|2021-05-06 10:50:00|13349.7|13346.7|13350.6|13347.6|13352|13348|13349.4|13344.6|147
1620298500000|2021-05-06 10:55:00|13350.7|13347.7|13352.2|13349.2|13353.7|13349.2|13350.6|13347.3|114
1620298800000|2021-05-06 11:00:00|13352|13349|13353.9|13350.9|13355.9|13350.9|13352|13347.5|229
1620299100000|2021-05-06 11:05:00|13353.8|13350.8|13353.1|13350.1|13355.3|13351|13352.8|13348.7|236
1620299400000|2021-05-06 11:10:00|13353.3|13350.3|13352.2|13349.2|13354.5|13350.4|13351.7|13347.3|174
1620299700000|2021-05-06 11:15:00|13352.1|13349.1|13349.9|13343.9|13353.7|13349.1|13348.2|13343.6|187
1620300000000|2021-05-06 11:20:00|13350|13344|13350.3|13344.3|13351|13346.5|13348.6|13343.6|149
1620300300000|2021-05-06 11:25:00|13350.2|13344.2|13349.1|13346.1|13352.2|13348|13347.8|13343.8|201
1620300600000|2021-05-06 11:30:00|13349.2|13346.2|13349.6|13346.6|13351.2|13346.6|13348.4|13343.8|181
1620300900000|2021-05-06 11:35:00|13351.2|13345.2|13352.4|13346.4|13352.7|13347.8|13349|13345.2|141
1620301200000|2021-05-06 11:40:00|13350.9|13347.9|13350.1|13347.1|13352.4|13348.1|13349.1|13344.8|175
1620301500000|2021-05-06 11:45:00|13350|13347|13348.4|13345.4|13351.5|13347.1|13347.9|13343.7|159
1620301800000|2021-05-06 11:50:00|13348.3|13345.3|13347.9|13344.9|13350.1|13346|13347.7|13343.6|131
1620302100000|2021-05-06 11:55:00|13347.7|13344.7|13349.9|13346.9|13350.9|13347.2|13346.9|13343.3|187
1620302400000|2021-05-06 12:00:00|13349.8|13346.8|13348.7|13345.7|13351.8|13347.2|13348.5|13344.1|246
1620302700000|2021-05-06 12:05:00|13348.8|13345.8|13348.3|13345.3|13349.8|13345.8|13346.3|13343.1|172
1620303000000|2021-05-06 12:10:00|13348.4|13345.4|13348.1|13345.1|13350.1|13345.8|13347.8|13344|141
1620303300000|2021-05-06 12:15:00|13348|13345|13352.9|13346.9|13353.1|13349.1|13347.7|13344|232
1620303600000|2021-05-06 12:20:00|13353|13347|13351.6|13348.6|13354.5|13350.1|13349.7|13345.1|206
1620303900000|2021-05-06 12:25:00|13351.7|13348.7|13354.9|13348.9|13355.4|13350.2|13351.6|13347.3|128
1620304200000|2021-05-06 12:30:00|13354.7|13348.7|13354.5|13351.5|13356.9|13352.3|13354|13348|180
1620304500000|2021-05-06 12:35:00|13354.4|13351.4|13352.7|13349.7|13356.8|13352.5|13352.6|13349.3|224
1620304800000|2021-05-06 12:40:00|13352.8|13349.8|13354.4|13351.4|13355.5|13351.9|13352.6|13348.2|195
1620305100000|2021-05-06 12:45:00|13354.3|13351.3|13354.9|13351.9|13359.1|13354.4|13354.2|13349.9|207
1620305400000|2021-05-06 12:50:00|13354.8|13351.8|13356.6|13353.6|13358.5|13354|13353.8|13349.4|201
1620305700000|2021-05-06 12:55:00|13356.7|13353.7|13358.6|13352.6|13359.5|13354.6|13354.4|13350.6|226
1620306000000|2021-05-06 13:00:00|13358.5|13352.5|13362.4|13356.4|13362.5|13358|13356.1|13351.5|239
1620306300000|2021-05-06 13:05:00|13360.9|13357.9|13360.2|13354.2|13363.3|13358.8|13358.4|13353.7|298
1620306600000|2021-05-06 13:10:00|13360.1|13354.1|13357|13351|13361.4|13356.4|13356.2|13350.9|233
1620306900000|2021-05-06 13:15:00|13357.1|13351.1|13359.2|13353.2|13359.2|13354.7|13355.9|13351|129
1620307200000|2021-05-06 13:20:00|13357.5|13354.5|13353.1|13350.1|13360.2|13355.8|13353|13348.7|185
1620307500000|2021-05-06 13:25:00|13353.3|13350.3|13353.8|13350.8|13355.9|13351.4|13352.5|13348.9|172
1620307800000|2021-05-06 13:30:00|13353.7|13350.7|13350.4|13347.4|13355.3|13350.9|13349.9|13345.1|251
1620308100000|2021-05-06 13:35:00|13350.5|13347.5|13341.9|13338.9|13351.9|13347.5|13340.5|13336.2|388
1620308400000|2021-05-06 13:40:00|13343.4|13337.4|13343.9|13340.9|13345.5|13341.1|13341.1|13336.6|287
1620308700000|2021-05-06 13:45:00|13344|13341|13341.7|13338.7|13345.5|13341|13341.3|13337.1|253
1620309000000|2021-05-06 13:50:00|13341.6|13338.6|13342.1|13339.1|13344.8|13340.2|13339.8|13335.5|328
1620309300000|2021-05-06 13:55:00|13342.2|13339.2|13341.3|13338.3|13346.8|13342.5|13341.1|13336.6|314
1620309600000|2021-05-06 14:00:00|13341.2|13338.2|13341.2|13338.2|13345.8|13341.2|13340.3|13335.7|290
1620309900000|2021-05-06 14:05:00|13341.1|13338.1|13348.1|13342.1|13348.2|13342.2|13340.9|13336.4|316
1620310200000|2021-05-06 14:10:00|13346.6|13343.6|13346|13340|13348.3|13343.6|13342.2|13337|299
1620310500000|2021-05-06 14:15:00|13346.1|13340.1|13349.1|13343.1|13350.6|13346.1|13343.5|13338.9|411
1620310800000|2021-05-06 14:20:00|13349.2|13343.2|13344.6|13341.6|13349.9|13345.4|13344.5|13340.5|326
1620311100000|2021-05-06 14:25:00|13344.7|13341.7|13349.7|13343.7|13349.7|13344.4|13344.6|13340.2|283
1620311400000|2021-05-06 14:30:00|13349.8|13343.8|13347.1|13344.1|13350|13345.4|13345.6|13341.1|255
1620311700000|2021-05-06 14:35:00|13347|13344|13343.6|13340.6|13347.4|13344.1|13343|13338.7|220
1620312000000|2021-05-06 14:40:00|13343.7|13340.7|13340.7|13337.7|13345|13340.7|13340.1|13335.8|212
1620312300000|2021-05-06 14:45:00|13340.8|13337.8|13335.9|13332.9|13342.3|13337.8|13335.9|13331.9|231
1620312600000|2021-05-06 14:50:00|13335.8|13332.8|13338.1|13332.1|13338.4|13333.8|13334.6|13330.1|196
1620312900000|2021-05-06 14:55:00|13338|13332|13338.7|13335.7|13341.6|13337.2|13336.4|13332|226
1620313200000|2021-05-06 15:00:00|13338.4|13335.4|13342.3|13339.3|13344.1|13339.5|13338.4|13334.2|299
1620313500000|2021-05-06 15:05:00|13342.4|13339.4|13347.2|13344.2|13348.7|13344.2|13342.4|13337.9|214
1620313800000|2021-05-06 15:10:00|13347.1|13344.1|13347.5|13344.5|13349.7|13345.3|13346.8|13343|132
1620314100000|2021-05-06 15:15:00|13347.4|13344.4|13345.7|13342.7|13349.8|13345.4|13345.4|13340.8|147
1620314400000|2021-05-06 15:20:00|13345.8|13342.8|13344.9|13338.9|13347.3|13342.9|13343.8|13338.7|187
1620314700000|2021-05-06 15:25:00|13344.8|13338.8|13342.8|13339.8|13345.7|13341.2|13342.5|13338.2|131
1620315000000|2021-05-06 15:30:00|13342.7|13339.7|13342|13339|13344.9|13340.5|13342|13337.5|182
1620315300000|2021-05-06 15:35:00|13341.9|13338.9|13345.3|13342.3|13346.7|13342.3|13341.6|13337.1|209
1620315600000|2021-05-06 15:40:00|13345.2|13342.2|13349.2|13343.2|13350.2|13345.6|13345|13341.4|167
1620315900000|2021-05-06 15:45:00|13347.6|13344.6|13349.2|13346.2|13350.6|13346.5|13347.3|13342.8|124
1620316200000|2021-05-06 15:50:00|13349.1|13346.1|13347.7|13344.7|13349.7|13346.1|13346|13341.5|202
1620316500000|2021-05-06 15:55:00|13347.8|13344.8|13346.7|13340.7|13349.4|13344.8|13344.8|13340.5|166
1620316800000|2021-05-06 16:00:00|13346.8|13340.8|13346|13340|13349.2|13344.7|13344.5|13339.9|224
1620317100000|2021-05-06 16:05:00|13344.4|13341.4|13343.5|13337.5|13346.1|13341.6|13342|13337.4|142
1620317400000|2021-05-06 16:10:00|13343.4|13337.4|13341.6|13338.6|13343.6|13339|13339.9|13335.5|152
1620317700000|2021-05-06 16:15:00|13341.7|13338.7|13340.3|13334.3|13343|13338.8|13338.9|13333.7|266
1620318000000|2021-05-06 16:20:00|13340.2|13334.2|13336.8|13333.8|13340.2|13334.2|13336.5|13331.8|194
1620318300000|2021-05-06 16:25:00|13336.7|13333.7|13337.8|13334.8|13339.6|13335|13336.2|13331.6|116
1620318600000|2021-05-06 16:30:00|13337.9|13334.9|13342.4|13336.4|13342.8|13338.4|13337.8|13334.1|163
1620318900000|2021-05-06 16:35:00|13342.3|13336.3|13341.2|13338.2|13342.8|13338.3|13340.5|13336|153
1620319200000|2021-05-06 16:40:00|13341.1|13338.1|13340.3|13337.3|13342.8|13338.3|13340|13335.9|155
1620319500000|2021-05-06 16:45:00|13340.2|13337.2|13343.8|13337.8|13344.2|13339.7|13339.8|13335.6|151
1620319800000|2021-05-06 16:50:00|13343.7|13337.7|13341|13338|13343.7|13339.3|13340.9|13336.3|134
1620320100000|2021-05-06 16:55:00|13341.1|13338.1|13343.1|13340.1|13344.6|13340.4|13341|13337.3|176
1620320400000|2021-05-06 17:00:00|13343|13340|13341.9|13338.9|13344.7|13340.3|13341.8|13337.3|200
1620320700000|2021-05-06 17:05:00|13342|13339|13341.6|13338.6|13343.4|13339|13341.5|13337.4|74
1620321000000|2021-05-06 17:10:00|13341.5|13338.5|13343.9|13337.9|13344.2|13339.8|13341.3|13337|198
1620321300000|2021-05-06 17:15:00|13343.8|13337.8|13343.9|13337.9|13344.9|13340.4|13341.3|13336.9|153
1620321600000|2021-05-06 17:20:00|13343.5|13337.5|13343.8|13337.8|13343.9|13339|13340.8|13336.3|197
1620321900000|2021-05-06 17:25:00|13343.7|13337.7|13342.4|13336.4|13343.7|13339|13340.7|13336.1|157
1620322200000|2021-05-06 17:30:00|13342.3|13336.3|13343.6|13337.6|13343.7|13339.2|13340.9|13336.3|139
1620322500000|2021-05-06 17:35:00|13343.5|13337.5|13341.5|13338.5|13343.6|13339|13340.7|13336.2|157
1620322800000|2021-05-06 17:40:00|13341.4|13338.4|13338.8|13335.8|13343.4|13338.9|13338.6|13334.3|173
1620323100000|2021-05-06 17:45:00|13338.9|13335.9|13339.5|13336.5|13341.7|13337.2|13338.8|13334.6|155
1620323400000|2021-05-06 17:50:00|13339.6|13336.6|13339.7|13336.7|13341.1|13337.1|13339.3|13334.9|98
1620323700000|2021-05-06 17:55:00|13339.6|13336.6|13339.4|13333.4|13341|13336.8|13339|13333.2|122
1620324000000|2021-05-06 18:00:00|13339.3|13333.3|13336.7|13330.7|13339.6|13334.8|13335.7|13330.6|160
1620324300000|2021-05-06 18:05:00|13336.8|13330.8|13336.6|13330.6|13336.9|13332.5|13334.9|13330.5|95
1620324600000|2021-05-06 18:10:00|13336.5|13330.5|13338.6|13332.6|13340|13335.3|13334.2|13329.8|202
1620324900000|2021-05-06 18:15:00|13338.8|13332.8|13338.2|13335.2|13340.4|13336.1|13336.1|13331.6|238
1620325200000|2021-05-06 18:20:00|13338.1|13335.1|13340.1|13334.1|13341|13336.6|13338.1|13333.7|152
1620325500000|2021-05-06 18:25:00|13340|13334|13339.2|13336.2|13341.2|13336.6|13338.1|13333.5|140
1620325800000|2021-05-06 18:30:00|13339.3|13336.3|13339.1|13333.1|13341|13336.4|13337.3|13332.5|248
1620326100000|2021-05-06 18:35:00|13339|13333|13339.2|13333.2|13339.5|13334.9|13336.8|13332.2|133
1620326400000|2021-05-06 18:40:00|13339.1|13333.1|13338.9|13335.9|13340.9|13336.3|13337.4|13332.8|152
1620326700000|2021-05-06 18:45:00|13338.8|13335.8|13337.5|13334.5|13340.1|13335.9|13337|13332.6|88
1620327000000|2021-05-06 18:50:00|13337.4|13334.4|13335.6|13332.6|13339.4|13334.9|13335.5|13331.1|144
1620327300000|2021-05-06 18:55:00|13335.7|13332.7|13340.1|13334.1|13340.4|13336|13334.7|13330.3|219
1620327600000|2021-05-06 19:00:00|13338.7|13335.7|13340.1|13334.1|13340.6|13335.9|13338.4|13333.8|188
1620327900000|2021-05-06 19:05:00|13340|13334|13340.1|13334.1|13340.6|13336|13337.9|13333.2|236
1620328200000|2021-05-06 19:10:00|13340|13334|13337.4|13334.4|13340.1|13335.4|13337.1|13332.6|156
1620328500000|2021-05-06 19:15:00|13337.3|13334.3|13338.7|13332.7|13339.2|13334.8|13336.9|13332.4|141
1620328800000|2021-05-06 19:20:00|13338.6|13332.6|13335.7|13332.7|13338.7|13334|13335.6|13331.1|191
1620329100000|2021-05-06 19:25:00|13335.6|13332.6|13335.6|13329.6|13337.6|13332.9|13333.7|13328.8|250
1620329400000|2021-05-06 19:30:00|13335.5|13329.5|13335.4|13329.4|13335.6|13330.9|13333.2|13328.6|123
1620329700000|2021-05-06 19:35:00|13333.9|13330.9|13334.7|13328.7|13335.4|13330.9|13333.4|13328.2|147
1620330000000|2021-05-06 19:40:00|13334.6|13328.6|13332.9|13329.9|13334.9|13330.2|13332.8|13328.1|175
1620330300000|2021-05-06 19:45:00|13332.8|13329.8|13334.4|13328.4|13335.3|13330.7|13332.8|13328.2|230
1620330600000|2021-05-06 19:50:00|13334.2|13328.2|13332.5|13326.5|13334.8|13330|13330.8|13326.3|197
1620330900000|2021-05-06 19:55:00|13332.6|13326.6|13332.9|13326.9|13333.4|13328.1|13329.9|13325.3|209
1620331200000|2021-05-06 20:00:00|13333|13327|13333.8|13327.8|13335.5|13329.5|13331.9|13326.6|167
1620331500000|2021-05-06 20:05:00|13333.7|13327.7|13334.9|13328.9|13335.1|13330|13333|13327.5|180
1620331800000|2021-05-06 20:10:00|13334.8|13328.8|13336.6|13330.6|13336.9|13330.9|13334.5|13328.5|123
1620332100000|2021-05-06 20:15:00|13337|13331|13337.2|13331.2|13337.3|13331.3|13335.7|13329.7|166
1620332400000|2021-05-06 20:20:00|13336.9|13330.9|13337|13331|13337.5|13331.5|13336.6|13330.6|104
1620332700000|2021-05-06 20:25:00|13337.3|13331.3|13337.2|13331.2|13337.4|13331.4|13336.7|13330.7|125
1620333000000|2021-05-06 20:30:00|13337|13331|13336.4|13330.4|13337.4|13331.7|13334.7|13330.2|139
1620333300000|2021-05-06 20:35:00|13336.5|13330.5|13337.2|13331.2|13337.2|13331.2|13335.7|13329.7|122
1620333600000|2021-05-06 20:40:00|13337.3|13331.3|13336.8|13330.8|13337.4|13331.4|13336.3|13330.3|132
1620333900000|2021-05-06 20:45:00|13336.4|13330.4|13336.8|13330.8|13337.4|13331.4|13336|13330|136
1620334200000|2021-05-06 20:50:00|13337|13331|13336.1|13330.1|13337.9|13331.9|13335.4|13329.4|167
1620334500000|2021-05-06 20:55:00|13336.5|13330.5|13335.7|13329.7|13337.3|13331.3|13334.6|13328.6|246
1620334800000|2021-05-06 21:00:00|13335.3|13329.3|13335.7|13328.1|13337.3|13329.6|13334.9|13327.8|36
1620335100000|2021-05-06 21:05:00|13335.4|13328.6|13334|13328|13338.3|13329|13334|13322.2|87
1620335400000|2021-05-06 21:10:00|13335.8|13328.5|13337.5|13325|13337.5|13329.2|13334|13325|81
1620335700000|2021-05-06 21:15:00|13335.9|13326.4|13335.3|13327|13337.5|13328.5|13334|13325|74
1620336000000|2021-05-06 21:20:00|13334.5|13327.6|13335.8|13326.4|13336.7|13328.5|13334|13325.9|85
1620336300000|2021-05-06 21:25:00|13335.7|13326.9|13334|13328|13336.1|13328.5|13334|13325.6|54
1620336600000|2021-05-06 21:30:00|13334.2|13328.2|13335.4|13327.3|13336|13329.1|13334|13326.3|93
1620336900000|2021-05-06 21:35:00|13335.5|13327.2|13334.9|13328.2|13336.4|13328.8|13334|13325.9|118
1620337200000|2021-05-06 21:40:00|13335.8|13328.5|13335.3|13327.5|13336.5|13328.5|13334|13325.9|121
1620337500000|2021-05-06 21:45:00|13336.8|13327.4|13334.8|13328.6|13336.8|13328.7|13334|13325.9|115
1620337800000|2021-05-06 21:50:00|13335|13328.3|13335.5|13327.2|13337.9|13328.6|13334|13325.9|81
1620338100000|2021-05-06 21:55:00|13336.2|13326.7|13336.3|13327.2|13339.6|13328.6|13334|13324.8|110
1620338400000|2021-05-06 22:00:00|13335.7|13328.4|13335.1|13329.1|13336.1|13330.1|13334.2|13326.9|211
1620338700000|2021-05-06 22:05:00|13334.9|13328.9|13335.1|13328.3|13335.5|13329.5|13334.3|13327.8|124
1620339000000|2021-05-06 22:10:00|13335|13328.6|13335|13329|13335.8|13329.6|13334.5|13327.6|176
1620339300000|2021-05-06 22:15:00|13335.1|13329.1|13334.6|13328.6|13336.5|13329.5|13334.1|13327.1|119
1620339600000|2021-05-06 22:20:00|13335.1|13329.1|13335.1|13329.1|13335.3|13329.3|13334.2|13328.1|101
1620339900000|2021-05-06 22:25:00|13334.9|13328.9|13334.9|13328.9|13335.3|13329.3|13334.1|13328.1|90
1620340200000|2021-05-06 22:30:00|13335.1|13329.1|13336.2|13330.2|13336.4|13330.4|13333.8|13327.8|270
1620340500000|2021-05-06 22:35:00|13336.1|13330.1|13336.2|13330.2|13336.5|13330.5|13335.7|13329.7|248
1620340800000|2021-05-06 22:40:00|13336.1|13330.1|13334.6|13331.6|13336.9|13331.7|13334.6|13329.5|95
1620341100000|2021-05-06 22:45:00|13336|13330|13335.9|13329.9|13336.9|13331.6|13334.6|13329.2|88
1620341400000|2021-05-06 22:50:00|13335.7|13329.7|13336.1|13330.1|13336.9|13331.6|13334.5|13329.3|86
1620341700000|2021-05-06 22:55:00|13336.2|13330.2|13336.3|13330.3|13337|13331.6|13334.5|13329.7|89
1620342000000|2021-05-06 23:00:00|13336.1|13330.1|13333.5|13327.5|13336.4|13330.4|13333.2|13327.2|161
1620342300000|2021-05-06 23:05:00|13333.3|13327.3|13336.6|13330.6|13337|13331.5|13333.3|13327.3|130
1620342600000|2021-05-06 23:10:00|13336.7|13330.7|13335.2|13332.2|13337.7|13333.1|13335.1|13330.2|99
1620342900000|2021-05-06 23:15:00|13336.3|13330.3|13335.3|13332.3|13336.9|13332.3|13335|13330.3|59
1620343200000|2021-05-06 23:20:00|13335.2|13332.2|13335.4|13332.4|13337.1|13332.6|13335.2|13330.8|60
1620343500000|2021-05-06 23:25:00|13335.3|13332.3|13336.9|13330.9|13337.2|13332.4|13335.2|13330.7|62
1620343800000|2021-05-06 23:30:00|13336.8|13330.8|13335.2|13332.2|13337|13332.4|13335|13330.5|83
1620344100000|2021-05-06 23:35:00|13335.1|13332.1|13336.4|13333.4|13338.3|13333.7|13335.1|13330.6|96
1620344400000|2021-05-06 23:40:00|13337.9|13331.9|13335.3|13332.3|13338.2|13333.5|13334|13329.6|158
1620344700000|2021-05-06 23:45:00|13337|13331|13336.2|13330.2|13337|13331.9|13334.3|13329.8|128
1620345000000|2021-05-06 23:50:00|13334.7|13331.7|13334.8|13331.8|13336.5|13331.9|13334.5|13330|76
1620345300000|2021-05-06 23:55:00|13334.7|13331.7|13337|13331|13337.2|13332|13334.7|13329.7|112
1620345600000|2021-05-07 00:00:00|13337.2|13331.2|13335.2|13332.2|13338.6|13333.9|13334.7|13330.4|255
1620345900000|2021-05-07 00:05:00|13335.3|13332.3|13333.8|13330.8|13335.9|13332.3|13333|13328.7|183
1620346200000|2021-05-07 00:10:00|13333.9|13330.9|13336.5|13333.5|13338.9|13334.3|13333.7|13329.8|167
1620346500000|2021-05-07 00:15:00|13336.4|13333.4|13338.9|13332.9|13338.9|13334.4|13335.8|13331.7|92
1620346800000|2021-05-07 00:20:00|13338.8|13332.8|13338.4|13335.4|13340.1|13335.6|13337.3|13332.6|122
1620347100000|2021-05-07 00:25:00|13338.3|13335.3|13338.1|13335.1|13339.7|13335.4|13337.5|13333.1|112
1620347400000|2021-05-07 00:30:00|13338.2|13335.2|13339.6|13333.6|13340|13335.4|13337.7|13333.3|126
1620347700000|2021-05-07 00:35:00|13339.5|13333.5|13338.1|13335.1|13339.9|13335.3|13337.5|13333.1|118
1620348000000|2021-05-07 00:40:00|13338|13335|13338.5|13335.5|13340.4|13335.9|13337.7|13333.2|114
1620348300000|2021-05-07 00:45:00|13338.4|13335.4|13337.4|13334.4|13340.1|13335.5|13337.3|13332.8|114
1620348600000|2021-05-07 00:50:00|13339|13333|13337.5|13334.5|13339.9|13335.2|13336.3|13331.7|183
1620348900000|2021-05-07 00:55:00|13339.3|13333.3|13338.5|13332.5|13340.6|13336.2|13335.9|13331.8|210
1620349200000|2021-05-07 01:00:00|13337.1|13334.1|13338.9|13335.9|13340.4|13336|13336.9|13332.4|234
1620349500000|2021-05-07 01:05:00|13339|13336|13338.8|13335.8|13340.5|13336|13338.3|13333.7|123
1620349800000|2021-05-07 01:10:00|13338.9|13335.9|13335.9|13329.9|13339.6|13335.9|13335.7|13329.7|190
1620350100000|2021-05-07 01:15:00|13335.7|13329.7|13333.6|13330.6|13336|13331.5|13333.1|13328.4|208
1620350400000|2021-05-07 01:20:00|13333.5|13330.5|13335.3|13332.3|13336.7|13332.7|13333.2|13328.8|160
1620350700000|2021-05-07 01:25:00|13335.2|13332.2|13335.1|13332.1|13336.6|13332.2|13334.4|13330|122
1620351000000|2021-05-07 01:30:00|13335|13332|13334.3|13328.3|13338.3|13334.1|13331.8|13327.3|288
1620351300000|2021-05-07 01:35:00|13334.2|13328.2|13334.3|13331.3|13335.9|13331.6|13332.6|13328.1|193
1620351600000|2021-05-07 01:40:00|13336.1|13330.1|13333.8|13327.8|13336.3|13331.7|13332.5|13327.5|195
1620351900000|2021-05-07 01:45:00|13333.9|13327.9|13328.7|13322.7|13333.9|13328.8|13326.8|13322.3|191
1620352200000|2021-05-07 01:50:00|13328.8|13322.8|13327.2|13324.2|13328.8|13324.4|13326.8|13322.4|104
1620352500000|2021-05-07 01:55:00|13327.1|13324.1|13323.1|13320.1|13328.9|13324.6|13323.1|13319.1|181
1620352800000|2021-05-07 02:00:00|13324.6|13318.6|13322.9|13319.9|13324.6|13320|13319.6|13315.1|250
1620353100000|2021-05-07 02:05:00|13323|13320|13326.2|13320.2|13326.6|13321.8|13322.6|13318.3|186
1620353400000|2021-05-07 02:10:00|13326.1|13320.1|13327.9|13324.9|13329.4|13324.9|13324.8|13320.1|195
1620353700000|2021-05-07 02:15:00|13328|13325|13328.1|13325.1|13331.4|13326.9|13327.7|13323.2|157
1620354000000|2021-05-07 02:20:00|13328.2|13325.2|13327.1|13324.1|13329.9|13325.5|13325.9|13321.3|222
1620354300000|2021-05-07 02:25:00|13328.6|13322.6|13327.8|13324.8|13330.7|13326|13326.8|13322.3|197
1620354600000|2021-05-07 02:30:00|13327.9|13324.9|13331.7|13328.7|13333.7|13329.3|13327.9|13323.7|183
1620354900000|2021-05-07 02:35:00|13331.8|13328.8|13329.7|13326.7|13332.8|13328.8|13328.7|13324.8|157
1620355200000|2021-05-07 02:40:00|13329.6|13326.6|13330.5|13327.5|13332.2|13327.8|13329.5|13325|130
1620355500000|2021-05-07 02:45:00|13332.1|13326.1|13329.6|13326.6|13332.3|13327.7|13328.8|13324.8|200
1620355800000|2021-05-07 02:50:00|13329.5|13326.5|13330.9|13327.9|13332.7|13328.2|13329.4|13325.1|170
1620356100000|2021-05-07 02:55:00|13330.8|13327.8|13330|13327|13332.5|13328.1|13330|13325.5|133
1620356400000|2021-05-07 03:00:00|13329.9|13326.9|13321.1|13318.1|13331.6|13327.1|13320.3|13315.6|275
1620356700000|2021-05-07 03:05:00|13321|13318|13325|13322|13326.3|13322.1|13320.9|13316.5|214
1620357000000|2021-05-07 03:10:00|13325.1|13322.1|13328.1|13322.1|13328.4|13324.1|13325|13320.6|146
1620357300000|2021-05-07 03:15:00|13326.9|13323.9|13324.5|13321.5|13327.4|13324.4|13324.5|13320|190
1620357600000|2021-05-07 03:20:00|13324.6|13321.6|13326.3|13323.3|13328.3|13323.9|13324.5|13320.3|178
1620357900000|2021-05-07 03:25:00|13326.4|13323.4|13326.5|13323.5|13328.4|13323.9|13326.1|13321.7|177
1620358200000|2021-05-07 03:30:00|13326.6|13323.6|13328.9|13325.9|13330.3|13325.9|13326.5|13322.3|219
1620358500000|2021-05-07 03:35:00|13328.8|13325.8|13328.1|13325.1|13331.4|13326.9|13327.9|13323.5|186
1620358800000|2021-05-07 03:40:00|13328.2|13325.2|13330.3|13324.3|13330.4|13325.7|13327.2|13322.7|161
1620359100000|2021-05-07 03:45:00|13330.4|13324.4|13328.4|13325.4|13330.5|13326.1|13328.1|13323.6|131
1620359400000|2021-05-07 03:50:00|13328.5|13325.5|13329.7|13326.7|13331.3|13326.8|13328.2|13323.9|118
1620359700000|2021-05-07 03:55:00|13329.6|13326.6|13327.7|13324.7|13331|13326.7|13327.1|13322.5|245
1620360000000|2021-05-07 04:00:00|13327.6|13324.6|13326.9|13323.9|13330.6|13326.1|13326.8|13322.5|168
1620360300000|2021-05-07 04:05:00|13326.8|13323.8|13324.1|13321.1|13328.1|13323.8|13324|13319.4|175
1620360600000|2021-05-07 04:10:00|13325.5|13319.5|13322.8|13319.8|13325.7|13321.2|13322.7|13318.6|107
1620360900000|2021-05-07 04:15:00|13322.7|13319.7|13322|13319|13324.4|13320.1|13321.9|13318|107
1620361200000|2021-05-07 04:20:00|13321.8|13318.8|13323.5|13320.5|13325.5|13321.1|13321.8|13318.4|153
1620361500000|2021-05-07 04:25:00|13323.4|13320.4|13325.5|13322.5|13327.1|13322.5|13323.4|13319.2|127
1620361800000|2021-05-07 04:30:00|13325.6|13322.6|13323.8|13320.8|13325.6|13322.6|13323.3|13318.8|172
1620362100000|2021-05-07 04:35:00|13323.7|13320.7|13323.2|13320.2|13324.4|13321.4|13322.8|13318.3|126
1620362400000|2021-05-07 04:40:00|13323|13320|13320.8|13317.8|13325.6|13321.4|13320.7|13316.7|243
1620362700000|2021-05-07 04:45:00|13320.9|13317.9|13320.2|13317.2|13322.7|13318.1|13319.9|13316|208
1620363000000|2021-05-07 04:50:00|13320.1|13317.1|13318.2|13312.2|13320.9|13317.3|13316.8|13312.2|227
1620363300000|2021-05-07 04:55:00|13318.5|13312.5|13318.5|13315.5|13320.1|13315.6|13316.4|13311.9|174
1620363600000|2021-05-07 05:00:00|13318.6|13315.6|13318.4|13315.4|13322.5|13318.1|13317.9|13313.4|177
1620363900000|2021-05-07 05:05:00|13319.9|13313.9|13318.8|13315.8|13321.1|13316.7|13318.2|13313.9|91
1620364200000|2021-05-07 05:10:00|13318.7|13315.7|13317.2|13314.2|13319.9|13315.8|13316.6|13312.2|139
1620364500000|2021-05-07 05:15:00|13317.1|13314.1|13315.7|13312.7|13318.7|13314.2|13315.4|13310.8|132
1620364800000|2021-05-07 05:20:00|13315.6|13312.6|13318.8|13315.8|13320.4|13315.9|13315.6|13311.3|135
1620365100000|2021-05-07 05:25:00|13318.7|13315.7|13319.1|13313.1|13320.5|13316|13317.1|13312.6|148
1620365400000|2021-05-07 05:30:00|13317.5|13314.5|13321.7|13315.7|13321.7|13316.9|13316.7|13312.5|151
1620365700000|2021-05-07 05:35:00|13321.5|13315.5|13317.5|13314.5|13321.8|13316.8|13317.2|13312.6|137
1620366000000|2021-05-07 05:40:00|13317.4|13314.4|13319.7|13313.7|13319.8|13315.4|13317|13312.7|101
1620366300000|2021-05-07 05:45:00|13319.5|13313.5|13318.4|13315.4|13320.5|13316.1|13317.9|13313.4|116
1620366600000|2021-05-07 05:50:00|13318.3|13315.3|13324|13321|13325.5|13321.2|13318.3|13314.4|191
1620366900000|2021-05-07 05:55:00|13323.9|13320.9|13324|13321|13326.1|13322|13321.9|13317.3|240
1620367200000|2021-05-07 06:00:00|13323.9|13320.9|13324.1|13321.1|13326.2|13321.9|13323.8|13319.3|137
1620367500000|2021-05-07 06:05:00|13324.2|13321.2|13321.4|13318.4|13326|13322.2|13319.9|13315.8|206
1620367800000|2021-05-07 06:10:00|13321.3|13318.3|13324.6|13321.6|13325.7|13321.6|13320.3|13315.8|194
1620368100000|2021-05-07 06:15:00|13324.5|13321.5|13326.4|13323.4|13327.4|13323.4|13324.5|13321.4|138
1620368400000|2021-05-07 06:20:00|13328|13322|13328.5|13325.5|13330.5|13326.1|13326.6|13322|234
1620368700000|2021-05-07 06:25:00|13328.6|13325.6|13331.3|13328.3|13332.6|13328.4|13328.6|13325|144
1620369000000|2021-05-07 06:30:00|13331.2|13328.2|13329.1|13326.1|13332.6|13328.3|13329.1|13324.6|198
1620369300000|2021-05-07 06:35:00|13329|13326|13329.4|13323.4|13331.6|13327.2|13327.1|13322.3|256
1620369600000|2021-05-07 06:40:00|13327.8|13324.8|13327.1|13324.1|13330.3|13325.8|13326.9|13322.5|185
1620369900000|2021-05-07 06:45:00|13327.2|13324.2|13326.4|13320.4|13329.4|13325|13324.9|13320|180
1620370200000|2021-05-07 06:50:00|13325|13322|13327|13324|13328.3|13324|13324.6|13320.1|143
1620370500000|2021-05-07 06:55:00|13326.9|13323.9|13327.2|13324.2|13329.1|13324.5|13325.5|13321.5|218
1620370800000|2021-05-07 07:00:00|13327.1|13324.1|13323.5|13320.5|13328.3|13324.3|13323.2|13318.7|181
1620371100000|2021-05-07 07:05:00|13323.4|13320.4|13323.1|13320.1|13326|13321|13321.7|13317.4|197
1620371400000|2021-05-07 07:10:00|13323|13320|13318.3|13312.3|13324.7|13320.6|13318|13312|317
1620371700000|2021-05-07 07:15:00|13318.4|13312.4|13321.6|13318.6|13323.3|13318.8|13317.3|13311.7|391
1620372000000|2021-05-07 07:20:00|13321.7|13318.7|13326|13323|13327.6|13323.1|13321.6|13317.9|246
1620372300000|2021-05-07 07:25:00|13325.9|13322.9|13325.7|13322.7|13328.1|13323.6|13325.3|13320.7|169
1620372600000|2021-05-07 07:30:00|13325.8|13322.8|13326.1|13323.1|13329.4|13325.1|13325.6|13321.4|228
1620372900000|2021-05-07 07:35:00|13326|13323|13323.9|13320.9|13327.1|13323.7|13323.9|13319.5|141
1620373200000|2021-05-07 07:40:00|13324|13321|13323.8|13320.8|13327.5|13323|13323.8|13319.4|185
1620373500000|2021-05-07 07:45:00|13323.7|13320.7|13324.8|13321.8|13327.5|13323.1|13323.1|13320.1|183
1620373800000|2021-05-07 07:50:00|13324.9|13321.9|13325.1|13322.1|13327.5|13323|13324.8|13320.5|104
1620374100000|2021-05-07 07:55:00|13325|13322|13325.9|13322.9|13328|13323.8|13324.3|13320.3|143
1620374400000|2021-05-07 08:00:00|13326|13323|13325.4|13319.4|13326.8|13323.2|13323.9|13319.3|154
1620374700000|2021-05-07 08:05:00|13325.3|13319.3|13322.6|13319.6|13325.4|13321|13321.7|13317.3|194
1620375000000|2021-05-07 08:10:00|13322.7|13319.7|13323.4|13320.4|13325|13320.5|13322.3|13317.9|136
1620375300000|2021-05-07 08:15:00|13323.5|13320.5|13324.7|13318.7|13325.1|13320.8|13321.2|13317.4|167
1620375600000|2021-05-07 08:20:00|13324.8|13318.8|13323.8|13320.8|13326.1|13321.9|13323.3|13318.6|203
1620375900000|2021-05-07 08:25:00|13323.9|13320.9|13319.8|13316.8|13325.4|13321|13319.8|13315.4|163
1620376200000|2021-05-07 08:30:00|13321.4|13315.4|13320|13317|13321.5|13317.2|13319.2|13314.7|131
1620376500000|2021-05-07 08:35:00|13319.9|13316.9|13315.9|13312.9|13319.9|13316.9|13315.7|13311.2|192
1620376800000|2021-05-07 08:40:00|13316.3|13313.3|13315.4|13312.4|13318|13313.8|13314.9|13311.9|165
1620377100000|2021-05-07 08:45:00|13315.5|13312.5|13316.4|13310.4|13317.1|13312.6|13313.7|13309.8|202
1620377400000|2021-05-07 08:50:00|13316.3|13310.3|13314.9|13311.9|13317.3|13312.8|13313.9|13309.5|145
1620377700000|2021-05-07 08:55:00|13315|13312|13314.1|13311.1|13317|13312.7|13314.1|13310.2|132
1620378000000|2021-05-07 09:00:00|13314.2|13311.2|13315.8|13312.8|13317.1|13312.8|13313.9|13310.1|160
1620378300000|2021-05-07 09:05:00|13315.7|13312.7|13317.3|13314.3|13319.5|13314.8|13315.4|13311|169
1620378600000|2021-05-07 09:10:00|13317.4|13314.4|13315.8|13312.8|13317.5|13314.5|13315.6|13312.6|113
1620378900000|2021-05-07 09:15:00|13315.7|13312.7|13313.7|13310.7|13316.2|13312.8|13312.7|13308.3|205
1620379200000|2021-05-07 09:20:00|13313.8|13310.8|13313.4|13310.4|13315.5|13311|13312.2|13307.8|217
1620379500000|2021-05-07 09:25:00|13313.5|13310.5|13313.1|13310.1|13315.8|13311.3|13313.1|13308.4|126
1620379800000|2021-05-07 09:30:00|13313|13310|13315.8|13312.8|13317.4|13312.9|13313|13308.8|177
1620380100000|2021-05-07 09:35:00|13315.7|13312.7|13316.7|13313.7|13319|13314.2|13315.6|13311.5|199
1620380400000|2021-05-07 09:40:00|13316.8|13313.8|13317.6|13311.6|13318.5|13314.1|13316|13311.5|166
1620380700000|2021-05-07 09:45:00|13316.1|13313.1|13316|13313|13317.9|13313.7|13315.9|13311.4|156
1620381000000|2021-05-07 09:50:00|13315.9|13312.9|13314.8|13311.8|13318|13313.4|13314.7|13310.4|164
1620381300000|2021-05-07 09:55:00|13315.8|13309.8|13313.7|13307.7|13315.8|13311.3|13312|13307.5|245
1620381600000|2021-05-07 10:00:00|13312.2|13309.2|13311.6|13308.6|13314.1|13309.5|13310.9|13306.7|206
1620381900000|2021-05-07 10:05:00|13311.7|13308.7|13311.8|13308.8|13314.8|13310.4|13311.7|13307.2|223
1620382200000|2021-05-07 10:10:00|13311.7|13308.7|13309.7|13306.7|13312.8|13308.8|13309.7|13305.6|184
1620382500000|2021-05-07 10:15:00|13309.8|13306.8|13308.2|13305.2|13311.9|13307.3|13307.4|13302.9|238
1620382800000|2021-05-07 10:20:00|13308.4|13305.4|13312.5|13306.5|13312.6|13308.1|13308.3|13304.1|178
1620383100000|2021-05-07 10:25:00|13312.6|13306.6|13311.3|13308.3|13312.8|13308.5|13310.3|13305.8|175
1620383400000|2021-05-07 10:30:00|13311.4|13308.4|13313.6|13307.6|13314.1|13310|13311.4|13307.3|151
1620383700000|2021-05-07 10:35:00|13312.1|13309.1|13312.1|13309.1|13314.1|13310|13311.8|13307.5|109
1620384000000|2021-05-07 10:40:00|13312.2|13309.2|13312.3|13309.3|13314.3|13309.9|13312|13308.1|150
1620384300000|2021-05-07 10:45:00|13312.2|13309.2|13313.1|13310.1|13314.6|13310.3|13312|13307.8|148
1620384600000|2021-05-07 10:50:00|13313|13310|13314|13311|13315.5|13311.2|13313|13309|133
1620384900000|2021-05-07 10:55:00|13313.8|13310.8|13315.4|13312.4|13317.4|13312.9|13313.8|13309.9|159
1620385200000|2021-05-07 11:00:00|13315.5|13312.5|13316.1|13313.1|13317.6|13313.4|13314.9|13310.6|114
1620385500000|2021-05-07 11:05:00|13316|13313|13315.5|13312.5|13317.6|13313|13315.3|13310.7|152
1620385800000|2021-05-07 11:10:00|13315.6|13312.6|13314.4|13311.4|13317.3|13312.6|13314.3|13310.4|154
1620386100000|2021-05-07 11:15:00|13316|13310|13315.6|13312.6|13316.6|13312.7|13314.2|13309.8|97
1620386400000|2021-05-07 11:20:00|13315.7|13312.7|13315.6|13312.6|13317.7|13312.9|13314.8|13310.3|130
1620386700000|2021-05-07 11:25:00|13315.5|13312.5|13316.8|13310.8|13317.5|13313|13315.1|13310.7|115
1620387000000|2021-05-07 11:30:00|13316.7|13310.7|13315.5|13312.5|13317.5|13313|13315|13310.5|136
1620387300000|2021-05-07 11:35:00|13315.6|13312.6|13315.8|13312.8|13317.4|13312.9|13314.4|13309.9|147
1620387600000|2021-05-07 11:40:00|13315.7|13312.7|13314.7|13311.7|13316.5|13312.8|13314|13309.4|139
1620387900000|2021-05-07 11:45:00|13314.8|13311.8|13316.2|13313.2|13318.4|13313.9|13314.7|13310.2|131
1620388200000|2021-05-07 11:50:00|13316.1|13313.1|13316.4|13313.4|13317.8|13313.4|13315.6|13311.2|106
1620388500000|2021-05-07 11:55:00|13316.5|13313.5|13317.3|13314.3|13319.5|13315.2|13316|13312.5|141
1620388800000|2021-05-07 12:00:00|13317.4|13314.4|13318.7|13315.7|13320.4|13316.1|13317.1|13312.6|183
1620389100000|2021-05-07 12:05:00|13318.6|13315.6|13320.7|13317.7|13322.2|13318.2|13318.5|13314.3|177
1620389400000|2021-05-07 12:10:00|13320.8|13317.8|13321.8|13315.8|13322.9|13318.5|13320.1|13315.5|202
1620389700000|2021-05-07 12:15:00|13321.9|13315.9|13319.4|13313.4|13321.9|13317.3|13317.5|13313.1|181
1620390000000|2021-05-07 12:20:00|13319.3|13313.3|13315.3|13312.3|13319.4|13315|13315.3|13310.7|167
1620390300000|2021-05-07 12:25:00|13315.4|13312.4|13326.4|13310.7|13326.8|13312.4|13315|13307|232
1620390600000|2021-05-07 12:30:00|13325.3|13309.3|13284.5|13278.5|13328.2|13312.2|13283.3|13277.3|743
1620390900000|2021-05-07 12:35:00|13284.4|13278.4|13291.9|13285.9|13292.7|13286.7|13282.5|13276.5|584
1620391200000|2021-05-07 12:40:00|13292|13286|13288.5|13282.5|13292.8|13286.8|13284.5|13278.5|622
1620391500000|2021-05-07 12:45:00|13288.4|13282.4|13285.1|13279.1|13288.9|13283.4|13284.5|13278.5|395
1620391800000|2021-05-07 12:50:00|13285|13279|13278|13272|13285|13280|13270.9|13264.9|554
1620392100000|2021-05-07 12:55:00|13277.8|13271.8|13284.6|13278.6|13286.8|13280.8|13275.6|13270|504
1620392400000|2021-05-07 13:00:00|13284.5|13278.5|13290.9|13284.9|13290.9|13284.9|13279.2|13273.2|527
1620392700000|2021-05-07 13:05:00|13291.3|13285.3|13296|13290|13299.5|13294.4|13289|13284.1|542
1620393000000|2021-05-07 13:10:00|13296.1|13290.1|13291.9|13285.9|13299|13293.5|13290|13284|395
1620393300000|2021-05-07 13:15:00|13291.8|13285.8|13293.3|13287.3|13294.1|13288.7|13287.9|13282.3|433
1620393600000|2021-05-07 13:20:00|13293.7|13287.7|13298|13292|13300.2|13294.3|13293.3|13287.3|486
1620393900000|2021-05-07 13:25:00|13297.9|13291.9|13296.3|13293.3|13299.6|13293.7|13293.7|13288.3|420
1620394200000|2021-05-07 13:30:00|13296.2|13293.2|13299.5|13293.5|13301|13295.9|13294.7|13289.4|417
1620394500000|2021-05-07 13:35:00|13299.4|13293.4|13295|13292|13299.8|13294.7|13294|13289|382
1620394800000|2021-05-07 13:40:00|13294.8|13291.8|13294.2|13288.2|13302.1|13296.1|13293.6|13288|432
1620395100000|2021-05-07 13:45:00|13294.1|13288.1|13284.7|13278.7|13296.2|13291.5|13283.9|13277.9|403
1620395400000|2021-05-07 13:50:00|13284.5|13278.5|13285.3|13279.3|13286.1|13280.1|13282.2|13276.2|366
1620395700000|2021-05-07 13:55:00|13285.4|13279.4|13280|13274|13286.5|13280.5|13278|13273.1|283
1620396000000|2021-05-07 14:00:00|13279.9|13273.9|13279.1|13273.1|13282.5|13278|13276.6|13271.7|320
1620396300000|2021-05-07 14:05:00|13279.2|13273.2|13273.1|13267.1|13279.9|13275.4|13271.2|13266.6|340
1620396600000|2021-05-07 14:10:00|13273|13267|13270.4|13264.4|13273.1|13268.4|13269.2|13264.3|206
1620396900000|2021-05-07 14:15:00|13270.3|13264.3|13269.3|13266.3|13272.3|13267.9|13268.5|13263.9|259
1620397200000|2021-05-07 14:20:00|13269.4|13266.4|13266.4|13263.4|13271.3|13266.9|13264.9|13260.2|322
1620397500000|2021-05-07 14:25:00|13265.8|13262.8|13267.4|13261.4|13267.6|13263.1|13264|13259.5|255
1620397800000|2021-05-07 14:30:00|13267.3|13261.3|13266.2|13260.2|13267.3|13262.4|13263.4|13259|273
1620398100000|2021-05-07 14:35:00|13266.1|13260.1|13266.6|13263.6|13268.5|13264|13262.1|13257.6|263
1620398400000|2021-05-07 14:40:00|13266.5|13263.5|13265.6|13259.6|13268.3|13263.7|13263.8|13259.4|297
1620398700000|2021-05-07 14:45:00|13265.7|13259.7|13266.8|13260.8|13268.7|13263.8|13262.8|13258.4|291
1620399000000|2021-05-07 14:50:00|13265.1|13262.1|13267.8|13264.8|13269.3|13264.9|13264.8|13260.3|193
1620399300000|2021-05-07 14:55:00|13269.4|13263.4|13263.9|13257.9|13270|13265.1|13259.9|13254.8|301
1620399600000|2021-05-07 15:00:00|13264|13258|13262|13256|13265.3|13260.7|13261.5|13255.5|255
1620399900000|2021-05-07 15:05:00|13261.9|13255.9|13260.5|13254.5|13264.2|13258.9|13259|13254.4|190
1620400200000|2021-05-07 15:10:00|13260.6|13254.6|13257.2|13251.2|13260.7|13256.1|13255.9|13251.2|165
1620400500000|2021-05-07 15:15:00|13257.1|13251.1|13258.9|13252.9|13259.5|13254.9|13255.3|13250.8|204
1620400800000|2021-05-07 15:20:00|13259|13253|13252.3|13246.3|13259.4|13254.9|13251.6|13245.6|200
1620401100000|2021-05-07 15:25:00|13252.2|13246.2|13255.7|13249.7|13256.4|13251.5|13251.4|13246.1|161
1620401400000|2021-05-07 15:30:00|13255.6|13249.6|13250.5|13247.5|13256.1|13251.3|13250.3|13245.8|171
1620401700000|2021-05-07 15:35:00|13250.6|13247.6|13248.1|13242.1|13252.3|13247.9|13245.8|13241.3|217
1620402000000|2021-05-07 15:40:00|13248|13242|13241.2|13238.2|13248|13243.1|13241.1|13236.6|207
1620402300000|2021-05-07 15:45:00|13241.3|13238.3|13240.3|13237.3|13244.3|13239.8|13240.1|13235.6|218
1620402600000|2021-05-07 15:50:00|13240.2|13237.2|13241.1|13235.1|13241.7|13237.2|13238.8|13234.3|140
1620402900000|2021-05-07 15:55:00|13241.2|13235.2|13238.7|13235.7|13241.6|13237.1|13238|13233.6|160
1620403200000|2021-05-07 16:00:00|13238.6|13235.6|13239.6|13236.6|13241.4|13236.8|13238.4|13233.8|174
1620403500000|2021-05-07 16:05:00|13239.5|13236.5|13243.7|13237.7|13243.8|13238.6|13239.2|13234.5|180
1620403800000|2021-05-07 16:10:00|13243.8|13237.8|13247.3|13241.3|13248.3|13242.3|13241.9|13237.4|213
1620404100000|2021-05-07 16:15:00|13247.2|13241.2|13243.5|13240.5|13247.4|13242.8|13243.1|13238.5|129
1620404400000|2021-05-07 16:20:00|13243.3|13240.3|13246.6|13240.6|13248|13242.2|13243.3|13238.9|152
1620404700000|2021-05-07 16:25:00|13246.5|13240.5|13246.2|13240.2|13246.9|13242.4|13244.2|13239.6|156
1620405000000|2021-05-07 16:30:00|13246.1|13240.1|13250.4|13244.4|13250.6|13246.1|13245.2|13240|173
1620405300000|2021-05-07 16:35:00|13250.5|13244.5|13254.9|13248.9|13255.9|13251|13250.4|13244.4|232
1620405600000|2021-05-07 16:40:00|13255|13249|13255.1|13249.1|13256|13251.4|13253.3|13248.9|171
1620405900000|2021-05-07 16:45:00|13255.2|13249.2|13254.3|13251.3|13255.6|13251.4|13252.9|13248.5|131
1620406200000|2021-05-07 16:50:00|13254.4|13251.4|13254|13251|13255.7|13251.4|13253.1|13248.5|127
1620406500000|2021-05-07 16:55:00|13255.6|13249.6|13250|13244|13255.8|13251.2|13248.5|13243.6|188
1620406800000|2021-05-07 17:00:00|13250.2|13244.2|13249.5|13243.5|13250.8|13246.3|13248|13243.5|175
1620407100000|2021-05-07 17:05:00|13249.6|13243.6|13247|13244|13249.9|13245|13247|13242.5|180
1620407400000|2021-05-07 17:10:00|13248.5|13242.5|13246|13243|13248.5|13243.7|13245.4|13240.8|145
1620407700000|2021-05-07 17:15:00|13245.9|13242.9|13248.8|13242.8|13252.2|13246.2|13245.9|13242.5|212
1620408000000|2021-05-07 17:20:00|13248.9|13242.9|13249.9|13243.9|13250.9|13246.4|13247.4|13242.6|212
1620408300000|2021-05-07 17:25:00|13250.1|13244.1|13249.3|13246.3|13250.9|13246.4|13247.6|13242.8|171
1620408600000|2021-05-07 17:30:00|13249.4|13246.4|13249.6|13243.6|13251.7|13246.5|13249|13243.6|124
1620408900000|2021-05-07 17:35:00|13249.5|13243.5|13246.5|13240.5|13249.7|13245.1|13246.1|13240.1|186
1620409200000|2021-05-07 17:40:00|13246.6|13240.6|13248.4|13242.4|13249.5|13243.5|13245.4|13240.5|140
1620409500000|2021-05-07 17:45:00|13248.3|13242.3|13243.4|13237.4|13248.5|13242.8|13242.3|13237.3|178
1620409800000|2021-05-07 17:50:00|13243.6|13237.6|13247.6|13241.6|13247.6|13243|13242.3|13237.5|179
1620410100000|2021-05-07 17:55:00|13247.8|13241.8|13246.8|13243.8|13249.4|13245|13246.8|13241.6|167
1620410400000|2021-05-07 18:00:00|13246.9|13243.9|13250.8|13244.8|13251|13245.9|13246.9|13241.9|193
1620410700000|2021-05-07 18:05:00|13250.9|13244.9|13248.9|13242.9|13250.9|13244.9|13246.9|13242.1|176
1620411000000|2021-05-07 18:10:00|13249|13243|13246.5|13240.5|13249|13244.5|13244.6|13240|178
1620411300000|2021-05-07 18:15:00|13246.6|13240.6|13245.1|13242.1|13247.4|13242.6|13244.8|13240.2|138
1620411600000|2021-05-07 18:20:00|13246.9|13240.9|13246.9|13240.9|13247.4|13242.7|13245|13240.6|89
1620411900000|2021-05-07 18:25:00|13246.7|13240.7|13245.9|13239.9|13247.4|13242.8|13244.5|13239.6|221
1620412200000|2021-05-07 18:30:00|13246|13240|13245.7|13239.7|13246.4|13241.9|13243.9|13239.4|151
1620412500000|2021-05-07 18:35:00|13245.8|13239.8|13248|13242|13248.8|13242.8|13244.3|13239.6|200
1620412800000|2021-05-07 18:40:00|13247.9|13241.9|13247.9|13241.9|13248.3|13243.9|13246.3|13241.8|141
1620413100000|2021-05-07 18:45:00|13248|13242|13246.6|13240.6|13248.2|13243.5|13244.8|13240.2|165
1620413400000|2021-05-07 18:50:00|13246.5|13240.5|13245.3|13242.3|13247.1|13242.5|13244.5|13240|199
1620413700000|2021-05-07 18:55:00|13245.2|13242.2|13242.3|13239.3|13247.3|13242.8|13242.2|13237.8|222
1620414000000|2021-05-07 19:00:00|13242.4|13239.4|13243.8|13237.8|13244|13239.4|13241.6|13236.7|179
1620414300000|2021-05-07 19:05:00|13243.7|13237.7|13243.3|13237.3|13244.1|13239.1|13242|13237.3|127
1620414600000|2021-05-07 19:10:00|13243.2|13237.2|13241.5|13238.5|13243.7|13239|13240.9|13236.3|113
1620414900000|2021-05-07 19:15:00|13243.1|13237.1|13242.5|13236.5|13243.3|13238.4|13241.1|13236.2|160
1620415200000|2021-05-07 19:20:00|13242.6|13236.6|13243.4|13237.4|13243.4|13238.3|13240.9|13235|194
1620415500000|2021-05-07 19:25:00|13243.2|13237.2|13241.9|13235.9|13244|13238.7|13241.6|13235.7|161
1620415800000|2021-05-07 19:30:00|13241.8|13235.8|13244.3|13238.3|13244.6|13239.4|13241.2|13235.2|233
1620416100000|2021-05-07 19:35:00|13244.2|13238.2|13243.5|13237.5|13246.1|13240.1|13242.9|13237.5|149
1620416400000|2021-05-07 19:40:00|13243.6|13237.6|13244.1|13238.1|13244.3|13238.3|13243|13237|150
1620416700000|2021-05-07 19:45:00|13244.2|13238.2|13243.6|13237.6|13245.1|13239.1|13243.2|13237.2|203
1620417000000|2021-05-07 19:50:00|13243.5|13237.5|13242.7|13236.7|13243.8|13238.6|13241.6|13236.3|179
1620417300000|2021-05-07 19:55:00|13243.1|13237.1|13243.1|13237.1|13243.8|13238.2|13241.1|13236.5|196
1620417600000|2021-05-07 20:00:00|13243.3|13237.3|13246|13240|13246|13240|13242.9|13236.9|183
1620417900000|2021-05-07 20:05:00|13245.9|13239.9|13245.9|13239.9|13247.4|13241.4|13243.5|13237.5|152
1620418200000|2021-05-07 20:10:00|13245.8|13239.8|13246|13240|13246.5|13240.5|13245.6|13239.6|79
1620418500000|2021-05-07 20:15:00|13246.1|13240.1|13242.2|13236.2|13246.2|13240.2|13241.9|13235.9|238
1620418800000|2021-05-07 20:20:00|13242.3|13236.3|13242.6|13236.6|13243|13237|13242.1|13236.1|176
1620419100000|2021-05-07 20:25:00|13242.5|13236.5|13246|13240|13246.3|13240.3|13242|13236|214
1620419400000|2021-05-07 20:30:00|13245.9|13239.9|13247.3|13241.3|13248.3|13242.3|13245.6|13239.6|227
1620419700000|2021-05-07 20:35:00|13247.5|13241.5|13247.5|13241.5|13249.1|13243.1|13247.2|13241.2|247
1620420000000|2021-05-07 20:40:00|13247.6|13241.6|13247.1|13241.1|13248.1|13242.1|13246.8|13240.8|261
1620420300000|2021-05-07 20:45:00|13247|13241|13247.1|13241.1|13247.4|13241.4|13246.6|13240.6|127
1620420600000|2021-05-07 20:50:00|13247|13241|13257.5|13241.5|13260.7|13245.7|13246|13235.3|498
1620420900000|2021-05-07 20:55:00|13254.4|13238.4|13258.1|13242.1|13263.3|13247.3|13244.1|13231.1|324
1620590400000|2021-05-09 20:00:00|13259|13237|13259|13237|13259.6|13237.6|13259|13237|9
1620590700000|2021-05-09 20:05:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|10
1620591000000|2021-05-09 20:10:00|13259.6|13237.6|13259.6|13237.6|13259.6|13237.6|13259|13237|11
1620591300000|2021-05-09 20:15:00|13259|13237|13259.6|13237.6|13259.9|13237.9|13259|13237|12
1620591600000|2021-05-09 20:20:00|13259|13237|13259|13237|13259.6|13237.6|13259|13237|11
1620591900000|2021-05-09 20:25:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|18
1620592200000|2021-05-09 20:30:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|4
1620592500000|2021-05-09 20:35:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|10
1620592800000|2021-05-09 20:40:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13258.7|13236.7|12
1620593100000|2021-05-09 20:45:00|13259.6|13237.6|13259|13237|13259.6|13237.6|13259|13237|8
1620593400000|2021-05-09 20:50:00|13256.6|13239.4|13256.6|13239.4|13259.6|13240.2|13256.6|13237|16
1620593700000|2021-05-09 20:55:00|13256.9|13239|13256.6|13239.4|13259.6|13239.4|13256.6|13237|28
1620594000000|2021-05-09 21:00:00|13258.3|13237.7|13258.6|13237.5|13259.4|13237.7|13255.8|13234.5|14
1620594300000|2021-05-09 21:05:00|13256.6|13236.4|13258.2|13237.7|13259.1|13239.8|13255.8|13233.9|45
1620594600000|2021-05-09 21:10:00|13259.1|13237.4|13256.4|13237.6|13259.1|13239.7|13250.7|13230.4|53
1620594900000|2021-05-09 21:15:00|13256.5|13237.5|13255.4|13239.4|13256.8|13240.7|13253.6|13237.5|13
1620595200000|2021-05-09 21:20:00|13258.3|13236.3|13255.4|13239.4|13258.3|13239.4|13255.4|13236.1|37
1620595500000|2021-05-09 21:25:00|13254|13240.6|13253.5|13240.1|13254.8|13240.6|13253.5|13239.9|4
1620595800000|2021-05-09 21:30:00|13256.2|13237.8|13256.8|13237.5|13258.2|13239.5|13253.7|13234.4|55
1620596100000|2021-05-09 21:35:00|13257.4|13237.2|13256.1|13237.3|13258.1|13237.6|13254.1|13232.1|57
1620596400000|2021-05-09 21:40:00|13257.8|13235.8|13256.7|13237.5|13258.1|13237.6|13252.8|13230.8|82
1620596700000|2021-05-09 21:45:00|13257.3|13237.2|13254.9|13238.9|13258|13239.2|13249.8|13233.8|94
1620597000000|2021-05-09 21:50:00|13254.6|13238.6|13255|13239|13255.2|13239.2|13249.8|13233.8|75
1620597300000|2021-05-09 21:55:00|13255.1|13239.1|13255|13239|13255.2|13239.2|13253.1|13237.1|40
1620597600000|2021-05-09 22:00:00|13254.7|13238.7|13253.4|13240|13255.6|13243.8|13250.5|13236.6|234
1620597900000|2021-05-09 22:05:00|13253.2|13240.4|13251.5|13239.5|13254.3|13242.2|13247.8|13235.3|202
1620598200000|2021-05-09 22:10:00|13252.8|13239.7|13249.4|13240|13253.3|13240.5|13247.7|13235.5|251
1620598500000|2021-05-09 22:15:00|13249.8|13240.2|13249.3|13236.8|13254|13242.2|13247.5|13233.7|157
1620598800000|2021-05-09 22:20:00|13249.5|13237.3|13249|13241.6|13252.5|13242.7|13247|13233|208
1620599100000|2021-05-09 22:25:00|13248.7|13241.9|13248.7|13241.9|13251.3|13243|13248.1|13240.1|107
1620599400000|2021-05-09 22:30:00|13252.4|13242|13253.4|13246.5|13254.3|13246.7|13248.1|13240.2|220
1620599700000|2021-05-09 22:35:00|13253.3|13246.4|13256.9|13249.8|13259.6|13251.5|13253.3|13243.8|273
1620600000000|2021-05-09 22:40:00|13257|13249.6|13254.8|13248.3|13257|13249.8|13253.9|13245.6|216
1620600300000|2021-05-09 22:45:00|13254.9|13248.5|13254.2|13248.2|13258.9|13249.5|13253.4|13244.5|236
1620600600000|2021-05-09 22:50:00|13254.3|13248.3|13248.2|13242|13255.9|13249.4|13247.2|13237.6|210
1620600900000|2021-05-09 22:55:00|13247.9|13241.9|13243.5|13235.2|13250.1|13242.4|13243.5|13235.2|135
1620601200000|2021-05-09 23:00:00|13243|13234.7|13246.4|13240.4|13247.7|13241.7|13242.3|13234.7|366
1620601500000|2021-05-09 23:05:00|13246.6|13240.6|13244.8|13238.8|13249.7|13243.7|13244.6|13238.6|159
1620601800000|2021-05-09 23:10:00|13244.6|13238.6|13244.5|13238.5|13245.5|13239.5|13243.2|13237.2|223
1620602100000|2021-05-09 23:15:00|13244.7|13238.7|13245.2|13239.2|13245.6|13239.6|13243.9|13237.9|174
1620602400000|2021-05-09 23:20:00|13245.1|13239.1|13244.3|13238.3|13245.4|13240.4|13243.2|13237.2|138
1620602700000|2021-05-09 23:25:00|13244.1|13238.1|13243.3|13237.3|13244.7|13238.7|13241.3|13236.7|194
1620603000000|2021-05-09 23:30:00|13243.4|13237.4|13243.8|13237.8|13244.3|13239.6|13242.4|13237|86
1620603300000|2021-05-09 23:35:00|13244|13238|13243.8|13237.8|13245.6|13240|13242.7|13237.4|166
1620603600000|2021-05-09 23:40:00|13243.7|13237.7|13241.9|13235.9|13244|13239|13240.6|13235.6|140
1620603900000|2021-05-09 23:45:00|13242|13236|13240.8|13234.8|13242.1|13237.6|13239.4|13234.2|178
1620604200000|2021-05-09 23:50:00|13240.6|13234.6|13241.2|13235.2|13241.7|13235.7|13239|13233|232
1620604500000|2021-05-09 23:55:00|13241.4|13235.4|13246.7|13240.7|13246.8|13240.8|13241|13235|195
1620604800000|2021-05-10 00:00:00|13246.8|13240.8|13248.7|13242.7|13252.4|13247.7|13246.7|13240.7|406
1620605100000|2021-05-10 00:05:00|13248.8|13242.8|13246.8|13243.8|13249.9|13244.6|13246.6|13241.1|229
1620605400000|2021-05-10 00:10:00|13246.7|13243.7|13245|13242|13248|13243.9|13243|13238.6|208
1620605700000|2021-05-10 00:15:00|13244.9|13241.9|13246.8|13243.8|13248.3|13243.9|13244.2|13239.9|218
1620606000000|2021-05-10 00:20:00|13246.7|13243.7|13255.4|13249.4|13255.5|13250.4|13246.7|13242.7|206
1620606300000|2021-05-10 00:25:00|13255.5|13249.5|13260.9|13254.9|13262.5|13257.6|13254.6|13249.5|207
1620606600000|2021-05-10 00:30:00|13261|13255|13259.2|13253.2|13261.5|13257|13257|13251|210
1620606900000|2021-05-10 00:35:00|13259.3|13253.3|13262.2|13256.2|13262.3|13256.3|13259.3|13253.3|148
1620607200000|2021-05-10 00:40:00|13262.3|13256.3|13263.6|13257.6|13263.9|13258.6|13261.1|13256.1|187
1620607500000|2021-05-10 00:45:00|13263.5|13257.5|13260.1|13257.1|13263.6|13258.8|13260.1|13255.6|173
1620607800000|2021-05-10 00:50:00|13260.2|13257.2|13255.4|13252.4|13262.6|13257.7|13255.4|13250.9|217
1620608100000|2021-05-10 00:55:00|13255.6|13252.6|13261.3|13255.3|13261.7|13257.1|13255.5|13250.9|204
1620608400000|2021-05-10 01:00:00|13261.2|13255.2|13260.6|13257.6|13264|13259.2|13258.2|13253.6|315
1620608700000|2021-05-10 01:05:00|13262.2|13256.2|13262|13256|13264.4|13258.4|13260.2|13255.5|272
1620609000000|2021-05-10 01:10:00|13260.5|13257.5|13259.2|13253.2|13263|13258.6|13259|13253|202
1620609300000|2021-05-10 01:15:00|13259.3|13253.3|13259|13253|13261.6|13257.1|13258.2|13252.2|339
1620609600000|2021-05-10 01:20:00|13259.1|13253.1|13264.8|13258.8|13265.1|13260.4|13256.4|13251.6|355
1620609900000|2021-05-10 01:25:00|13264.7|13258.7|13267.6|13261.6|13267.6|13261.6|13261.3|13256.5|281
1620610200000|2021-05-10 01:30:00|13267.8|13261.8|13266.3|13263.3|13269.2|13263.9|13264.6|13260|356
1620610500000|2021-05-10 01:35:00|13266.2|13263.2|13266.2|13260.2|13268.5|13264.1|13263.2|13258.5|279
1620610800000|2021-05-10 01:40:00|13266.1|13260.1|13259.3|13256.3|13266.6|13261.9|13259.2|13254.7|324
1620611100000|2021-05-10 01:45:00|13259.2|13256.2|13255.7|13252.7|13260.8|13256.2|13255.7|13251.2|286
1620611400000|2021-05-10 01:50:00|13255.8|13252.8|13259.8|13253.8|13260.9|13255.9|13255.8|13251.5|309
1620611700000|2021-05-10 01:55:00|13259.9|13253.9|13260.3|13254.3|13260.3|13255.5|13257.1|13252.6|195
1620612000000|2021-05-10 02:00:00|13260.4|13254.4|13258.2|13255.2|13260.4|13255.9|13258.2|13253.7|165
1620612300000|2021-05-10 02:05:00|13258.3|13255.3|13255.6|13252.6|13259.5|13255.3|13254.4|13249.7|246
1620612600000|2021-05-10 02:10:00|13257.2|13251.2|13262.6|13256.6|13262.6|13258.2|13256.5|13251.2|283
1620612900000|2021-05-10 02:15:00|13262.5|13256.5|13266.1|13263.1|13268.7|13264.3|13260.6|13256.4|252
1620613200000|2021-05-10 02:20:00|13266|13263|13265.9|13259.9|13268.3|13263.7|13263.8|13259.2|272
1620613500000|2021-05-10 02:25:00|13264.1|13261.1|13266|13260|13267.3|13262.7|13263.8|13258.8|251
1620613800000|2021-05-10 02:30:00|13266.3|13260.3|13265|13259|13266.6|13262.2|13262.1|13257.8|219
1620614100000|2021-05-10 02:35:00|13264.9|13258.9|13267|13261|13267.1|13262.4|13263.1|13258.6|191
1620614400000|2021-05-10 02:40:00|13267.1|13261.1|13264.2|13258.2|13267.3|13262.9|13263.9|13257.9|252
1620614700000|2021-05-10 02:45:00|13264.3|13258.3|13264.7|13258.7|13265.5|13261.1|13262.8|13257.9|173
1620615000000|2021-05-10 02:50:00|13264.6|13258.6|13264.7|13258.7|13265.7|13261.1|13262.7|13258|182
1620615300000|2021-05-10 02:55:00|13264.5|13258.5|13265.4|13259.4|13266.2|13260.8|13263.5|13258.5|203
1620615600000|2021-05-10 03:00:00|13265.3|13259.3|13260.4|13257.4|13265.6|13261.2|13260.1|13255.9|249
1620615900000|2021-05-10 03:05:00|13260.1|13257.1|13260.3|13257.3|13262.3|13257.9|13260|13255.6|164
1620616200000|2021-05-10 03:10:00|13261.9|13255.9|13260.3|13254.3|13262.4|13258.1|13258.8|13254.1|198
1620616500000|2021-05-10 03:15:00|13260.4|13254.4|13258.2|13255.2|13260.8|13256.4|13258.1|13253.6|161
1620616800000|2021-05-10 03:20:00|13258.1|13255.1|13257.1|13254.1|13259.7|13255.2|13256|13251|208
1620617100000|2021-05-10 03:25:00|13257.2|13254.2|13259.9|13256.9|13261.7|13257|13256.2|13251.5|229
1620617400000|2021-05-10 03:30:00|13260|13257|13262.4|13256.4|13262.8|13258.3|13260|13255.9|147
1620617700000|2021-05-10 03:35:00|13262.3|13256.3|13264.1|13258.1|13264.7|13260.1|13260.5|13255.4|188
1620618000000|2021-05-10 03:40:00|13263.7|13257.7|13265.4|13259.4|13265.4|13260.8|13261.7|13256.8|152
1620618300000|2021-05-10 03:45:00|13265.3|13259.3|13266|13260|13267|13262.3|13263.5|13259|181
1620618600000|2021-05-10 03:50:00|13265.9|13259.9|13264.7|13261.7|13266.3|13261.9|13264.2|13259.8|124
1620618900000|2021-05-10 03:55:00|13264.5|13261.5|13263.8|13260.8|13266.2|13261.8|13263.4|13259|124
1620619200000|2021-05-10 04:00:00|13263.7|13260.7|13267.3|13261.3|13267.6|13263.1|13263.1|13258.7|204
1620619500000|2021-05-10 04:05:00|13267.4|13261.4|13267.6|13264.6|13269.3|13264.6|13265.5|13261|134
1620619800000|2021-05-10 04:10:00|13267.7|13264.7|13268.2|13262.2|13268.6|13264.7|13265.9|13261.3|125
1620620100000|2021-05-10 04:15:00|13268.3|13262.3|13270.6|13264.6|13270.6|13265.9|13266.8|13262.2|139
1620620400000|2021-05-10 04:20:00|13270.7|13264.7|13268.5|13262.5|13270.7|13266|13266.9|13262.4|126
1620620700000|2021-05-10 04:25:00|13266.9|13263.9|13266.1|13263.1|13268.9|13264.5|13265.8|13261.4|136
1620621000000|2021-05-10 04:30:00|13266.2|13263.2|13264.9|13261.9|13267.8|13263.3|13264.6|13260.7|100
1620621300000|2021-05-10 04:35:00|13265|13262|13264.2|13261.2|13266.8|13262.1|13263.9|13259.5|123
1620621600000|2021-05-10 04:40:00|13264.3|13261.3|13263.6|13260.6|13265.7|13261.3|13262.9|13258.7|159
1620621900000|2021-05-10 04:45:00|13263.7|13260.7|13262.6|13259.6|13265.3|13260.8|13262.4|13258|141
1620622200000|2021-05-10 04:50:00|13262.5|13259.5|13263.5|13260.5|13265.1|13261|13262.5|13258.5|174
1620622500000|2021-05-10 04:55:00|13263.6|13260.6|13268.6|13265.6|13270|13265.6|13263.1|13258.7|211
1620622800000|2021-05-10 05:00:00|13268.4|13265.4|13268.6|13262.6|13269.9|13265.6|13265.9|13261.3|221
1620623100000|2021-05-10 05:05:00|13268.5|13262.5|13267.1|13264.1|13269.3|13264.8|13265.9|13261.7|203
1620623400000|2021-05-10 05:10:00|13267.2|13264.2|13266.6|13263.6|13268.7|13264.3|13265.9|13261.3|103
1620623700000|2021-05-10 05:15:00|13266.5|13263.5|13267.7|13264.7|13270.4|13265.9|13266.3|13262|185
1620624000000|2021-05-10 05:20:00|13267.8|13264.8|13266|13260|13269.4|13265.1|13264.3|13259.8|163
1620624300000|2021-05-10 05:25:00|13265.9|13259.9|13264.8|13261.8|13266.3|13261.9|13264.2|13259.7|143
1620624600000|2021-05-10 05:30:00|13264.9|13261.9|13264.6|13258.6|13266.5|13262|13263|13258.5|150
1620624900000|2021-05-10 05:35:00|13264.5|13258.5|13266.3|13260.3|13266.5|13260.9|13262.7|13258.2|194
1620625200000|2021-05-10 05:40:00|13266.5|13260.5|13267.4|13261.4|13268.1|13263.6|13264.9|13260.1|220
1620625500000|2021-05-10 05:45:00|13265.9|13262.9|13269.5|13263.5|13270.4|13265.2|13265.7|13260.9|242
1620625800000|2021-05-10 05:50:00|13269.3|13263.3|13268.2|13265.2|13270.6|13265.9|13267.6|13263.3|202
1620626100000|2021-05-10 05:55:00|13269.6|13263.6|13268|13262|13269.8|13265.1|13265.4|13260.4|244
1620626400000|2021-05-10 06:00:00|13266.5|13263.5|13267.5|13261.5|13268.5|13263.9|13264.3|13259.6|243
1620626700000|2021-05-10 06:05:00|13266|13263|13266.2|13263.2|13268.3|13263.7|13264.7|13260.4|195
1620627000000|2021-05-10 06:10:00|13266.1|13263.1|13266.7|13260.7|13268.3|13263.7|13265.6|13260.7|166
1620627300000|2021-05-10 06:15:00|13266.6|13260.6|13263|13260|13266.7|13262.2|13263|13258.4|159
1620627600000|2021-05-10 06:20:00|13262.9|13259.9|13258.2|13252.2|13264.9|13260.3|13257.8|13251.8|281
1620627900000|2021-05-10 06:25:00|13258.1|13252.1|13254|13251|13258.7|13252.7|13253.9|13249.6|326
1620628200000|2021-05-10 06:30:00|13254.1|13251.1|13259.1|13253.1|13259.1|13254.6|13253.9|13249.4|221
1620628500000|2021-05-10 06:35:00|13259.2|13253.2|13257|13254|13260.7|13256.2|13256.8|13252.6|234
1620628800000|2021-05-10 06:40:00|13257.1|13254.1|13255.7|13252.7|13259.5|13255.3|13255.7|13251.5|229
1620629100000|2021-05-10 06:45:00|13257.5|13251.5|13257.2|13254.2|13259|13254.7|13256.1|13251.5|225
1620629400000|2021-05-10 06:50:00|13257.1|13254.1|13258.7|13252.7|13259.3|13254.9|13256.3|13251.8|208
1620629700000|2021-05-10 06:55:00|13258.6|13252.6|13256.7|13253.7|13261.7|13257.1|13256.3|13252|272
1620630000000|2021-05-10 07:00:00|13258.1|13252.1|13260.5|13257.5|13264.3|13259.8|13256.5|13251.8|312
1620630300000|2021-05-10 07:05:00|13260.4|13257.4|13260.7|13254.7|13261.9|13257.4|13257.7|13252.3|350
1620630600000|2021-05-10 07:10:00|13259.2|13256.2|13265.2|13259.2|13266.6|13262|13259.2|13254.6|311
1620630900000|2021-05-10 07:15:00|13265.1|13259.1|13261|13258|13265.4|13261.1|13261|13256.6|232
1620631200000|2021-05-10 07:20:00|13261.1|13258.1|13266|13260|13266.3|13261.3|13261.1|13257|222
1620631500000|2021-05-10 07:25:00|13264.4|13261.4|13264.4|13261.4|13267.6|13263.2|13264.2|13259.7|303
1620631800000|2021-05-10 07:30:00|13264.5|13261.5|13265.8|13262.8|13269.5|13264.9|13263.9|13259.6|302
1620632100000|2021-05-10 07:35:00|13265.7|13262.7|13267.8|13264.8|13269.9|13265.5|13265.7|13261.4|223
1620632400000|2021-05-10 07:40:00|13267.7|13264.7|13270|13267|13272|13267.5|13267|13262.7|250
1620632700000|2021-05-10 07:45:00|13271.5|13265.5|13270.7|13264.7|13271.6|13267.4|13267.9|13263.5|238
1620633000000|2021-05-10 07:50:00|13269.1|13266.1|13267.1|13264.1|13270.5|13266.2|13265.5|13260.9|254
1620633300000|2021-05-10 07:55:00|13267|13264|13266.3|13263.3|13268.4|13264.3|13265.1|13260.7|267
1620633600000|2021-05-10 08:00:00|13266.2|13263.2|13266.3|13263.3|13268.7|13264.3|13265.2|13261|247
1620633900000|2021-05-10 08:05:00|13266.2|13263.2|13265.9|13262.9|13269.8|13265.1|13265.5|13260.8|294
1620634200000|2021-05-10 08:10:00|13265.8|13262.8|13268.3|13265.3|13270.7|13266|13265.8|13261.4|242
1620634500000|2021-05-10 08:15:00|13268.4|13265.4|13262.9|13256.9|13270.3|13265.8|13262.2|13256.8|183
1620634800000|2021-05-10 08:20:00|13263|13257|13259.2|13256.2|13263.5|13258.9|13258.7|13254.1|254
1620635100000|2021-05-10 08:25:00|13259.1|13256.1|13253.7|13247.7|13260.4|13256.2|13252|13247.2|296
1620635400000|2021-05-10 08:30:00|13253.5|13247.5|13254.2|13248.2|13256.1|13250.9|13251.8|13247.4|263
1620635700000|2021-05-10 08:35:00|13254.1|13248.1|13247.3|13244.3|13254.1|13249.2|13247.3|13242.8|239
1620636000000|2021-05-10 08:40:00|13247.2|13244.2|13246.5|13243.5|13249.7|13245.1|13245.1|13240.7|287
1620636300000|2021-05-10 08:45:00|13246.6|13243.6|13244.8|13238.8|13250.1|13245.4|13242.4|13237.8|288
1620636600000|2021-05-10 08:50:00|13244.9|13238.9|13244.7|13241.7|13246.3|13242.1|13242.7|13238.3|174
1620636900000|2021-05-10 08:55:00|13244.8|13241.8|13246.5|13240.5|13247.7|13243.1|13243.6|13238.9|197
1620637200000|2021-05-10 09:00:00|13246.6|13240.6|13250|13247|13251.8|13247.5|13245.1|13240.6|211
1620637500000|2021-05-10 09:05:00|13251.3|13245.3|13249.4|13246.4|13252.9|13248.3|13249|13245|267
1620637800000|2021-05-10 09:10:00|13249.3|13246.3|13252.2|13249.2|13254.4|13249.9|13249.1|13244.7|264
1620638100000|2021-05-10 09:15:00|13253.7|13247.7|13254.1|13248.1|13255.6|13251.1|13252.2|13247.6|226
1620638400000|2021-05-10 09:20:00|13254.2|13248.2|13249.3|13246.3|13254.2|13249.5|13249.2|13244.8|175
1620638700000|2021-05-10 09:25:00|13249.4|13246.4|13250.6|13247.6|13252.3|13247.9|13248.1|13244|162
1620639000000|2021-05-10 09:30:00|13250.7|13247.7|13250.3|13247.3|13254|13249.5|13250|13245.6|223
1620639300000|2021-05-10 09:35:00|13250.2|13247.2|13250.1|13244.1|13253.5|13248.7|13247.9|13243.5|193
1620639600000|2021-05-10 09:40:00|13250.2|13244.2|13247.8|13244.8|13251.2|13246.6|13247.6|13243.3|160
1620639900000|2021-05-10 09:45:00|13247.9|13244.9|13247.5|13244.5|13250.2|13245.8|13247.1|13242.9|177
1620640200000|2021-05-10 09:50:00|13247.7|13244.7|13249.2|13243.2|13250.1|13245.5|13246.5|13242.1|194
1620640500000|2021-05-10 09:55:00|13249.3|13243.3|13249.5|13246.5|13251.3|13247|13247.3|13242.9|211
1620640800000|2021-05-10 10:00:00|13249.6|13246.6|13246.8|13243.8|13253.1|13248.5|13246.4|13242|212
1620641100000|2021-05-10 10:05:00|13246.9|13243.9|13243.9|13240.9|13248.6|13244.2|13243.1|13239.1|319
1620641400000|2021-05-10 10:10:00|13244|13241|13245.7|13242.7|13247.5|13243.1|13243.4|13238.9|218
1620641700000|2021-05-10 10:15:00|13247.2|13241.2|13247.2|13241.2|13249.7|13245.1|13245|13240.5|251
1620642000000|2021-05-10 10:20:00|13247.3|13241.3|13243.1|13240.1|13248|13243.7|13243|13238.7|222
1620642300000|2021-05-10 10:25:00|13243|13240|13242.3|13239.3|13245|13240.6|13242.3|13238.4|94
1620642600000|2021-05-10 10:30:00|13242.1|13239.1|13246|13240|13246.3|13241.8|13240.7|13235.8|161
1620642900000|2021-05-10 10:35:00|13246.1|13240.1|13244.8|13238.8|13247.6|13243.2|13243.2|13238.8|142
1620643200000|2021-05-10 10:40:00|13244.9|13238.9|13242.9|13239.9|13245.1|13240.4|13241.6|13237.3|188
1620643500000|2021-05-10 10:45:00|13243|13240|13242.6|13239.6|13244.2|13240.2|13241.3|13236.9|118
1620643800000|2021-05-10 10:50:00|13242.5|13239.5|13239.1|13236.1|13243.6|13239.9|13238.9|13234.6|201
1620644100000|2021-05-10 10:55:00|13239|13236|13243|13240|13244.6|13240.4|13239|13235.8|182
1620644400000|2021-05-10 11:00:00|13244.5|13238.5|13243.9|13237.9|13244.7|13240.5|13241.2|13236.8|161
1620644700000|2021-05-10 11:05:00|13242.4|13239.4|13243.5|13240.5|13245.5|13240.9|13242.2|13237.8|100
1620645000000|2021-05-10 11:10:00|13243.4|13240.4|13241.4|13238.4|13245.6|13241|13241.3|13236.7|133
1620645300000|2021-05-10 11:15:00|13243.1|13237.1|13241.8|13238.8|13243.3|13238.9|13240.6|13236.2|143
1620645600000|2021-05-10 11:20:00|13241.7|13238.7|13242.4|13239.4|13244.3|13240|13241.7|13237.4|105
1620645900000|2021-05-10 11:25:00|13242.5|13239.5|13248.4|13242.4|13248.4|13244|13242.5|13239.1|177
1620646200000|2021-05-10 11:30:00|13246.7|13243.7|13246.5|13243.5|13248.8|13244.3|13246.2|13241.6|160
1620646500000|2021-05-10 11:35:00|13246.4|13243.4|13242.8|13239.8|13248.3|13243.8|13242.4|13238|182
1620646800000|2021-05-10 11:40:00|13242.9|13239.9|13239.4|13233.4|13244.5|13240|13238.3|13233.4|164
1620647100000|2021-05-10 11:45:00|13239.5|13233.5|13242.6|13236.6|13244.2|13239.7|13237.9|13233.5|191
1620647400000|2021-05-10 11:50:00|13241.1|13238.1|13242.9|13239.9|13245.3|13240.8|13241.1|13236.5|146
1620647700000|2021-05-10 11:55:00|13243|13240|13247.6|13241.6|13247.6|13243|13242.3|13238|202
1620648000000|2021-05-10 12:00:00|13246.1|13243.1|13245.3|13242.3|13247.8|13243.2|13245.2|13240.7|141
1620648300000|2021-05-10 12:05:00|13245.4|13242.4|13242.6|13239.6|13247|13242.4|13239.6|13235.1|266
1620648600000|2021-05-10 12:10:00|13242.7|13239.7|13240|13237|13245.1|13241|13239.8|13235.7|185
1620648900000|2021-05-10 12:15:00|13241.5|13235.5|13239.3|13236.3|13243.1|13239.2|13238.9|13234.6|206
1620649200000|2021-05-10 12:20:00|13239.4|13236.4|13240.3|13237.3|13243.8|13239.3|13239|13234.5|246
1620649500000|2021-05-10 12:25:00|13240.4|13237.4|13240.7|13234.7|13242.3|13237.8|13239.3|13234.7|185
1620649800000|2021-05-10 12:30:00|13240.9|13234.9|13239.2|13233.2|13241.1|13236.8|13235.9|13231.4|272
1620650100000|2021-05-10 12:35:00|13239.3|13233.3|13237.9|13231.9|13240.5|13236|13235.4|13230.9|252
1620650400000|2021-05-10 12:40:00|13236.3|13233.3|13237.1|13234.1|13239.4|13234.8|13235.7|13231.2|237
1620650700000|2021-05-10 12:45:00|13238.6|13232.6|13234.7|13231.7|13238.6|13234|13234.6|13230|161
1620651000000|2021-05-10 12:50:00|13234.8|13231.8|13235.6|13232.6|13238.1|13233.4|13234.7|13230.8|155
1620651300000|2021-05-10 12:55:00|13235.5|13232.5|13238.1|13232.1|13238.3|13233.9|13235.5|13231.2|216
1620651600000|2021-05-10 13:00:00|13236.6|13233.6|13238.1|13235.1|13242.5|13237.7|13236.3|13232.1|316
1620651900000|2021-05-10 13:05:00|13238|13235|13246.2|13240.2|13246.2|13240.4|13238|13233.5|264
1620652200000|2021-05-10 13:10:00|13246.1|13240.1|13244.6|13238.6|13246.5|13242|13242.4|13237.8|292
1620652500000|2021-05-10 13:15:00|13244.7|13238.7|13248.3|13242.3|13248.3|13243.9|13242.3|13237.8|223
1620652800000|2021-05-10 13:20:00|13248.4|13242.4|13241.8|13238.8|13248.9|13244.1|13241.8|13237.7|253
1620653100000|2021-05-10 13:25:00|13241.9|13238.9|13236.5|13233.5|13242.7|13238.9|13236.5|13232.1|232
1620653400000|2021-05-10 13:30:00|13236.6|13233.6|13238.5|13235.5|13240.9|13236.3|13234.7|13230|346
1620653700000|2021-05-10 13:35:00|13238.6|13235.6|13248.7|13242.7|13250.1|13245.2|13238.6|13233.9|359
1620654000000|2021-05-10 13:40:00|13248.8|13242.8|13243.9|13240.9|13249.7|13245.2|13243.5|13239|342
1620654300000|2021-05-10 13:45:00|13244.1|13241.1|13251.1|13245.1|13253.2|13248.6|13244|13239.4|400
1620654600000|2021-05-10 13:50:00|13251.2|13245.2|13252|13246|13252.6|13248|13247.7|13243.2|361
1620654900000|2021-05-10 13:55:00|13251.9|13245.9|13251.3|13248.3|13255.2|13250.7|13250.3|13245.8|286
1620655200000|2021-05-10 14:00:00|13251.2|13248.2|13248.9|13245.9|13253.5|13249|13248.9|13244.4|332
1620655500000|2021-05-10 14:05:00|13249|13246|13245.5|13239.5|13251.1|13246.7|13243.6|13239.1|269
1620655800000|2021-05-10 14:10:00|13245.3|13239.3|13241.3|13238.3|13246|13241.6|13241.3|13236.8|340
1620656100000|2021-05-10 14:15:00|13241.1|13238.1|13242.7|13239.7|13244.3|13239.9|13239.7|13235.3|280
1620656400000|2021-05-10 14:20:00|13242.6|13239.6|13244.5|13241.5|13246.5|13242|13241.3|13236.9|291
1620656700000|2021-05-10 14:25:00|13244.4|13241.4|13243|13240|13247|13242.6|13242.6|13238.2|247
1620657000000|2021-05-10 14:30:00|13243.1|13240.1|13246.5|13240.5|13247.2|13242.7|13243.1|13239|217
1620657300000|2021-05-10 14:35:00|13245|13242|13242.8|13239.8|13246.7|13242.3|13242.7|13238.3|184
1620657600000|2021-05-10 14:40:00|13242.7|13239.7|13238.9|13235.9|13244.3|13239.8|13236.8|13232.4|198
1620657900000|2021-05-10 14:45:00|13239|13236|13244.9|13241.9|13247|13242.6|13239|13235.7|323
1620658200000|2021-05-10 14:50:00|13246.5|13240.5|13249|13246|13252.8|13247.6|13243.5|13239|256
1620658500000|2021-05-10 14:55:00|13250.5|13244.5|13242.2|13239.2|13251|13246.2|13242.2|13238|273
1620658800000|2021-05-10 15:00:00|13242.3|13239.3|13250.1|13247.1|13251.2|13247.2|13242.3|13238.8|259
1620659100000|2021-05-10 15:05:00|13250|13247|13249.9|13246.9|13251.5|13247.1|13249.1|13244.8|166
1620659400000|2021-05-10 15:10:00|13250|13247|13249.3|13246.3|13251.4|13247.1|13247.3|13242.8|220
1620659700000|2021-05-10 15:15:00|13249.2|13246.2|13248.6|13242.6|13250.5|13246.3|13247|13242.5|128
1620660000000|2021-05-10 15:20:00|13248.5|13242.5|13244.7|13241.7|13248.6|13244.1|13244.2|13240|183
1620660300000|2021-05-10 15:25:00|13244.6|13241.6|13243.2|13240.2|13245.7|13242.1|13243.1|13238.6|142
1620660600000|2021-05-10 15:30:00|13243.1|13240.1|13242.9|13239.9|13245|13240.5|13242.8|13238.4|209
1620660900000|2021-05-10 15:35:00|13244.5|13238.5|13243|13240|13244.8|13240.2|13242.7|13238.3|127
1620661200000|2021-05-10 15:40:00|13243.1|13240.1|13239.1|13236.1|13244.3|13240.1|13238.9|13234.7|150
1620661500000|2021-05-10 15:45:00|13239.2|13236.2|13239.4|13236.4|13241.4|13236.9|13237.3|13233|146
1620661800000|2021-05-10 15:50:00|13239.3|13236.3|13239.6|13233.6|13240.4|13236.4|13237.9|13233.3|158
1620662100000|2021-05-10 15:55:00|13238.3|13235.3|13236.4|13233.4|13239.9|13235.8|13236.3|13231.8|201
1620662400000|2021-05-10 16:00:00|13236.3|13233.3|13236.6|13233.6|13238.8|13234.3|13235.8|13231.3|170
1620662700000|2021-05-10 16:05:00|13236.7|13233.7|13237.1|13234.1|13238.8|13234.2|13235.9|13231.3|202
1620663000000|2021-05-10 16:10:00|13237|13234|13240.6|13237.6|13242.3|13237.8|13236.4|13232|179
1620663300000|2021-05-10 16:15:00|13240.7|13237.7|13241.7|13238.7|13243|13238.8|13240.3|13236.5|140
1620663600000|2021-05-10 16:20:00|13241.6|13238.6|13242|13239|13244.1|13239.7|13241.5|13237.6|163
1620663900000|2021-05-10 16:25:00|13241.9|13238.9|13243.5|13237.5|13244.5|13239.9|13241|13237|200
1620664200000|2021-05-10 16:30:00|13243.6|13237.6|13247.5|13241.5|13247.5|13242.8|13242.3|13237.5|151
1620664500000|2021-05-10 16:35:00|13245.8|13242.8|13246.7|13243.7|13248.7|13244.2|13245.7|13241.1|172
1620664800000|2021-05-10 16:40:00|13246.8|13243.8|13249.7|13243.7|13250.8|13246.1|13246.6|13242.3|218
1620665100000|2021-05-10 16:45:00|13249.8|13243.8|13247|13244|13250.2|13245.4|13246.9|13242.4|142
1620665400000|2021-05-10 16:50:00|13247.1|13244.1|13247.1|13244.1|13248.5|13244.2|13246.8|13242.5|73
1620665700000|2021-05-10 16:55:00|13247|13244|13247.3|13244.3|13248.8|13244.5|13246.8|13242.7|78
1620666000000|2021-05-10 17:00:00|13247.4|13244.4|13249.1|13246.1|13250.6|13246.1|13246.9|13243|124
1620666300000|2021-05-10 17:05:00|13249|13246|13250.4|13247.4|13251.9|13247.6|13248.9|13245.4|70
1620666600000|2021-05-10 17:10:00|13250.5|13247.5|13251.8|13245.8|13252.2|13247.6|13250|13245.6|87
1620666900000|2021-05-10 17:15:00|13251.9|13245.9|13252.3|13249.3|13254|13249.5|13250.4|13245.9|117
1620667200000|2021-05-10 17:20:00|13252.2|13249.2|13251.8|13248.8|13254.6|13250.1|13251.8|13246.9|159
1620667500000|2021-05-10 17:25:00|13251.9|13248.9|13249.5|13246.5|13253.7|13249.2|13249.3|13244.8|184
1620667800000|2021-05-10 17:30:00|13249.8|13246.8|13247.6|13244.6|13252.2|13247.4|13247.6|13243.1|166
1620668100000|2021-05-10 17:35:00|13247.5|13244.5|13247.9|13244.9|13249.9|13245.5|13247.5|13243.3|84
1620668400000|2021-05-10 17:40:00|13248|13245|13249.1|13246.1|13250.4|13246.2|13247.5|13243.1|95
1620668700000|2021-05-10 17:45:00|13249.2|13246.2|13248.9|13245.9|13250.5|13246.4|13248.8|13244.3|70
1620669000000|2021-05-10 17:50:00|13249|13246|13249.1|13246.1|13251|13246.4|13248.8|13244.2|93
1620669300000|2021-05-10 17:55:00|13249.2|13246.2|13250.7|13247.7|13253.5|13249|13249.1|13245.3|173
1620669600000|2021-05-10 18:00:00|13250.8|13247.8|13253|13247|13253.3|13248.8|13250.3|13245.8|166
1620669900000|2021-05-10 18:05:00|13252.9|13246.9|13251.7|13248.7|13253.6|13249|13251.2|13246.6|113
1620670200000|2021-05-10 18:10:00|13251.8|13248.8|13251.4|13248.4|13253.4|13249.1|13251.2|13246.7|83
1620670500000|2021-05-10 18:15:00|13251.5|13248.5|13256.7|13250.7|13256.8|13252.2|13251.3|13247.3|128
1620670800000|2021-05-10 18:20:00|13256.6|13250.6|13257.5|13254.5|13260.6|13255.9|13255.1|13250.5|141
1620671100000|2021-05-10 18:25:00|13257.4|13254.4|13258.2|13252.2|13259.1|13254.7|13256.3|13251.7|110
1620671400000|2021-05-10 18:30:00|13256.8|13253.8|13258.7|13255.7|13260.3|13255.8|13256.8|13252.3|161
1620671700000|2021-05-10 18:35:00|13260.2|13254.2|13258.4|13255.4|13261.5|13257|13257.5|13253.3|145
1620672000000|2021-05-10 18:40:00|13258.3|13255.3|13260|13257|13262.7|13258.5|13258.1|13253.6|187
1620672300000|2021-05-10 18:45:00|13260.1|13257.1|13260.8|13257.8|13262.9|13258.4|13259.7|13255.3|96
1620672600000|2021-05-10 18:50:00|13260.9|13257.9|13260.4|13257.4|13262.9|13258.6|13260.4|13255.9|149
1620672900000|2021-05-10 18:55:00|13260.5|13257.5|13259.2|13256.2|13262.6|13258.1|13259|13254.6|204
1620673200000|2021-05-10 19:00:00|13259.3|13256.3|13259.1|13256.1|13262.5|13257.8|13259|13254.2|185
1620673500000|2021-05-10 19:05:00|13259.2|13256.2|13260|13254|13262.2|13257.7|13258.5|13253.7|234
1620673800000|2021-05-10 19:10:00|13258.6|13255.6|13259.8|13253.8|13260.9|13256.2|13258.2|13253.7|157
1620674100000|2021-05-10 19:15:00|13260.1|13254.1|13258.2|13255.2|13260.6|13256.1|13258|13253.3|130
1620674400000|2021-05-10 19:20:00|13258.3|13255.3|13257.6|13254.6|13261.5|13257|13257.2|13252.6|183
1620674700000|2021-05-10 19:25:00|13259.3|13253.3|13257.6|13254.6|13259.9|13255.2|13257.4|13252.9|133
1620675000000|2021-05-10 19:30:00|13258.9|13252.9|13257.9|13254.9|13260.5|13256|13257.3|13252.8|165
1620675300000|2021-05-10 19:35:00|13257.8|13254.8|13260.8|13254.8|13260.9|13256.4|13257.4|13252.9|152
1620675600000|2021-05-10 19:40:00|13260.7|13254.7|13260.3|13257.3|13261.9|13257.5|13259.2|13254.6|151
1620675900000|2021-05-10 19:45:00|13260.2|13257.2|13261.4|13255.4|13262.5|13257.9|13260.1|13255.3|164
1620676200000|2021-05-10 19:50:00|13261.5|13255.5|13262.1|13256.1|13262.6|13258|13259.9|13255.3|222
1620676500000|2021-05-10 19:55:00|13260.5|13257.5|13260|13257|13262.6|13257.9|13259.9|13255.2|202
1620676800000|2021-05-10 20:00:00|13261.4|13255.4|13261.8|13255.8|13263.9|13258.1|13260.6|13254.6|201
1620677100000|2021-05-10 20:05:00|13261.9|13255.9|13261.7|13255.7|13262.4|13257|13260|13254.5|140
1620677400000|2021-05-10 20:10:00|13260|13257|13261.9|13255.9|13262.8|13257.8|13260|13255.6|100
1620677700000|2021-05-10 20:15:00|13262.1|13256.1|13262.5|13256.5|13262.8|13258.2|13260.4|13255.9|81
1620678000000|2021-05-10 20:20:00|13262.6|13256.6|13263.7|13257.7|13264.1|13259.5|13261.2|13256.3|88
1620678300000|2021-05-10 20:25:00|13263.8|13257.8|13262.5|13259.5|13264.7|13259.6|13262.4|13257.3|114
1620678600000|2021-05-10 20:30:00|13264.1|13258.1|13265.6|13259.6|13268.5|13262.5|13264|13258|190
1620678900000|2021-05-10 20:35:00|13265.9|13259.9|13268|13262|13269.1|13263.1|13265.7|13259.7|146
1620679200000|2021-05-10 20:40:00|13268.1|13262.1|13268.6|13262.6|13269.1|13263.1|13267.8|13261.8|150
1620679500000|2021-05-10 20:45:00|13268.5|13262.5|13269.6|13263.6|13270.3|13264.3|13267.9|13261.9|129
1620679800000|2021-05-10 20:50:00|13269.5|13263.5|13269.4|13263.4|13271|13265|13268.4|13262.3|215
1620680100000|2021-05-10 20:55:00|13269.7|13263.7|13267.3|13251.3|13271.2|13265.2|13262.8|13246.8|290
1620680400000|2021-05-10 21:00:00|13267.7|13251.7|13265.1|13249.1|13268|13252|13263.7|13247.7|38
1620680700000|2021-05-10 21:05:00|13263.3|13248.4|13265.4|13251.6|13268.3|13252.3|13263.1|13247.1|91
1620681000000|2021-05-10 21:10:00|13266.5|13250.5|13268|13252|13269.5|13253.8|13263.8|13247.8|111
1620681300000|2021-05-10 21:15:00|13268.5|13252.5|13266.5|13253.4|13268.9|13255.3|13264.2|13248.3|101
1620681600000|2021-05-10 21:20:00|13266.1|13253.7|13264.2|13252|13268.9|13256.1|13264.2|13249.1|76
1620681900000|2021-05-10 21:25:00|13267.7|13250.5|13267.7|13252.5|13268.1|13256.5|13263.6|13247.6|98
1620682200000|2021-05-10 21:30:00|13268|13252|13268.5|13253.8|13269|13256.4|13263.6|13247.9|115
1620682500000|2021-05-10 21:35:00|13268.9|13254.1|13265.4|13252.2|13268.9|13256.4|13263.3|13250.9|156
1620682800000|2021-05-10 21:40:00|13266|13251.7|13265.5|13249.5|13267.3|13255.6|13262.5|13249.1|133
1620683100000|2021-05-10 21:45:00|13265.2|13250.7|13265.4|13254.3|13269.7|13257|13262.8|13249.2|189
1620683400000|2021-05-10 21:50:00|13265.7|13255.5|13264.6|13252.5|13268.4|13257.4|13262.3|13250.4|163
1620683700000|2021-05-10 21:55:00|13266.4|13251.3|13265.4|13252.9|13267.9|13255.6|13262.4|13250.3|163
1620684000000|2021-05-10 22:00:00|13265|13251.9|13266.7|13259.1|13271.5|13259.6|13264.9|13249.9|325
1620684300000|2021-05-10 22:05:00|13266.3|13258.9|13267.7|13261.2|13268.2|13261.2|13266.2|13258.1|188
1620684600000|2021-05-10 22:10:00|13266.6|13259.9|13268|13260|13269.9|13260.7|13266.2|13258.2|124
1620684900000|2021-05-10 22:15:00|13270.5|13259.7|13266.6|13260|13270.5|13261.1|13266.1|13259.1|120
1620685200000|2021-05-10 22:20:00|13266.5|13260.2|13265.5|13259.5|13268.5|13261.5|13265.4|13258.6|261
1620685500000|2021-05-10 22:25:00|13265.6|13259.6|13266.1|13260.1|13267.1|13260.5|13265.3|13258.8|82
1620685800000|2021-05-10 22:30:00|13266|13260|13267.4|13261.4|13267.9|13261.9|13265.4|13259.4|109
1620686100000|2021-05-10 22:35:00|13267.8|13261.8|13267.6|13261.6|13268.5|13262.5|13266.4|13260.4|97
1620686400000|2021-05-10 22:40:00|13267.5|13261.5|13266.9|13260.9|13268.5|13262.5|13266.7|13260.7|70
1620686700000|2021-05-10 22:45:00|13267.3|13261.3|13268.1|13262.1|13268.6|13262.5|13267|13261|103
1620687000000|2021-05-10 22:50:00|13267.9|13261.9|13266.7|13260.7|13268.1|13262.1|13265.9|13259.9|108
1620687300000|2021-05-10 22:55:00|13266.5|13260.5|13266.2|13260.2|13267|13261|13265.7|13259.7|216
1620687600000|2021-05-10 23:00:00|13266|13260|13267.2|13261.2|13267.5|13261.5|13265.7|13259.7|119
1620687900000|2021-05-10 23:05:00|13266.9|13260.9|13266.8|13260.8|13267.5|13262.7|13265.1|13260.4|114
1620688200000|2021-05-10 23:10:00|13266.7|13260.7|13268.9|13262.9|13268.9|13262.9|13266.4|13260.4|126
1620688500000|2021-05-10 23:15:00|13268.7|13262.7|13268.6|13262.6|13269.1|13264.3|13267.1|13262.3|147
1620688800000|2021-05-10 23:20:00|13268.7|13262.7|13266.1|13260.1|13269|13263.1|13264.5|13259.7|143
1620689100000|2021-05-10 23:25:00|13266|13260|13264.8|13261.8|13266.6|13261.9|13264.6|13260|86
1620689400000|2021-05-10 23:30:00|13264.7|13261.7|13264.1|13261.1|13266.3|13261.9|13263.9|13259.5|84
1620689700000|2021-05-10 23:35:00|13264|13261|13265.4|13259.4|13266|13261.4|13263.8|13259.2|102
1620690000000|2021-05-10 23:40:00|13265.6|13259.6|13265.4|13259.4|13266|13261.2|13263.8|13259.3|120
1620690300000|2021-05-10 23:45:00|13265.3|13259.3|13262.9|13256.9|13265.4|13260.9|13262.7|13256.7|142
1620690600000|2021-05-10 23:50:00|13262.8|13256.8|13262.7|13256.7|13263.2|13258.5|13260.7|13256.2|108
1620690900000|2021-05-10 23:55:00|13262.6|13256.6|13262.4|13256.4|13263.1|13258.6|13260.6|13256|97
1620604800000|2021-05-10 00:00:00|13246.8|13240.8|13248.7|13242.7|13252.4|13247.7|13246.7|13240.7|406
1620605100000|2021-05-10 00:05:00|13248.8|13242.8|13246.8|13243.8|13249.9|13244.6|13246.6|13241.1|229
1620605400000|2021-05-10 00:10:00|13246.7|13243.7|13245|13242|13248|13243.9|13243|13238.6|208
1620605700000|2021-05-10 00:15:00|13244.9|13241.9|13246.8|13243.8|13248.3|13243.9|13244.2|13239.9|218
1620606000000|2021-05-10 00:20:00|13246.7|13243.7|13255.4|13249.4|13255.5|13250.4|13246.7|13242.7|206
1620606300000|2021-05-10 00:25:00|13255.5|13249.5|13260.9|13254.9|13262.5|13257.6|13254.6|13249.5|207
1620606600000|2021-05-10 00:30:00|13261|13255|13259.2|13253.2|13261.5|13257|13257|13251|210
1620606900000|2021-05-10 00:35:00|13259.3|13253.3|13262.2|13256.2|13262.3|13256.3|13259.3|13253.3|148
1620607200000|2021-05-10 00:40:00|13262.3|13256.3|13263.6|13257.6|13263.9|13258.6|13261.1|13256.1|187
1620607500000|2021-05-10 00:45:00|13263.5|13257.5|13260.1|13257.1|13263.6|13258.8|13260.1|13255.6|173
1620607800000|2021-05-10 00:50:00|13260.2|13257.2|13255.4|13252.4|13262.6|13257.7|13255.4|13250.9|217
1620608100000|2021-05-10 00:55:00|13255.6|13252.6|13261.3|13255.3|13261.7|13257.1|13255.5|13250.9|204
1620608400000|2021-05-10 01:00:00|13261.2|13255.2|13260.6|13257.6|13264|13259.2|13258.2|13253.6|315
1620608700000|2021-05-10 01:05:00|13262.2|13256.2|13262|13256|13264.4|13258.4|13260.2|13255.5|272
1620609000000|2021-05-10 01:10:00|13260.5|13257.5|13259.2|13253.2|13263|13258.6|13259|13253|202
1620609300000|2021-05-10 01:15:00|13259.3|13253.3|13259|13253|13261.6|13257.1|13258.2|13252.2|339
1620609600000|2021-05-10 01:20:00|13259.1|13253.1|13264.8|13258.8|13265.1|13260.4|13256.4|13251.6|355
1620609900000|2021-05-10 01:25:00|13264.7|13258.7|13267.6|13261.6|13267.6|13261.6|13261.3|13256.5|281
1620610200000|2021-05-10 01:30:00|13267.8|13261.8|13266.3|13263.3|13269.2|13263.9|13264.6|13260|356
1620610500000|2021-05-10 01:35:00|13266.2|13263.2|13266.2|13260.2|13268.5|13264.1|13263.2|13258.5|279
1620610800000|2021-05-10 01:40:00|13266.1|13260.1|13259.3|13256.3|13266.6|13261.9|13259.2|13254.7|324
1620611100000|2021-05-10 01:45:00|13259.2|13256.2|13255.7|13252.7|13260.8|13256.2|13255.7|13251.2|286
1620611400000|2021-05-10 01:50:00|13255.8|13252.8|13259.8|13253.8|13260.9|13255.9|13255.8|13251.5|309
1620611700000|2021-05-10 01:55:00|13259.9|13253.9|13260.3|13254.3|13260.3|13255.5|13257.1|13252.6|195
1620612000000|2021-05-10 02:00:00|13260.4|13254.4|13258.2|13255.2|13260.4|13255.9|13258.2|13253.7|165
1620612300000|2021-05-10 02:05:00|13258.3|13255.3|13255.6|13252.6|13259.5|13255.3|13254.4|13249.7|246
1620612600000|2021-05-10 02:10:00|13257.2|13251.2|13262.6|13256.6|13262.6|13258.2|13256.5|13251.2|283
1620612900000|2021-05-10 02:15:00|13262.5|13256.5|13266.1|13263.1|13268.7|13264.3|13260.6|13256.4|252
1620613200000|2021-05-10 02:20:00|13266|13263|13265.9|13259.9|13268.3|13263.7|13263.8|13259.2|272
1620613500000|2021-05-10 02:25:00|13264.1|13261.1|13266|13260|13267.3|13262.7|13263.8|13258.8|251
1620613800000|2021-05-10 02:30:00|13266.3|13260.3|13265|13259|13266.6|13262.2|13262.1|13257.8|219
1620614100000|2021-05-10 02:35:00|13264.9|13258.9|13267|13261|13267.1|13262.4|13263.1|13258.6|191
1620614400000|2021-05-10 02:40:00|13267.1|13261.1|13264.2|13258.2|13267.3|13262.9|13263.9|13257.9|252
1620614700000|2021-05-10 02:45:00|13264.3|13258.3|13264.7|13258.7|13265.5|13261.1|13262.8|13257.9|173
1620615000000|2021-05-10 02:50:00|13264.6|13258.6|13264.7|13258.7|13265.7|13261.1|13262.7|13258|182
1620615300000|2021-05-10 02:55:00|13264.5|13258.5|13265.4|13259.4|13266.2|13260.8|13263.5|13258.5|203
1620615600000|2021-05-10 03:00:00|13265.3|13259.3|13260.4|13257.4|13265.6|13261.2|13260.1|13255.9|249
1620615900000|2021-05-10 03:05:00|13260.1|13257.1|13260.3|13257.3|13262.3|13257.9|13260|13255.6|164
1620616200000|2021-05-10 03:10:00|13261.9|13255.9|13260.3|13254.3|13262.4|13258.1|13258.8|13254.1|198
1620616500000|2021-05-10 03:15:00|13260.4|13254.4|13258.2|13255.2|13260.8|13256.4|13258.1|13253.6|161
1620616800000|2021-05-10 03:20:00|13258.1|13255.1|13257.1|13254.1|13259.7|13255.2|13256|13251|208
1620617100000|2021-05-10 03:25:00|13257.2|13254.2|13259.9|13256.9|13261.7|13257|13256.2|13251.5|229
1620617400000|2021-05-10 03:30:00|13260|13257|13262.4|13256.4|13262.8|13258.3|13260|13255.9|147
1620617700000|2021-05-10 03:35:00|13262.3|13256.3|13264.1|13258.1|13264.7|13260.1|13260.5|13255.4|188
1620618000000|2021-05-10 03:40:00|13263.7|13257.7|13265.4|13259.4|13265.4|13260.8|13261.7|13256.8|152
1620618300000|2021-05-10 03:45:00|13265.3|13259.3|13266|13260|13267|13262.3|13263.5|13259|181
1620618600000|2021-05-10 03:50:00|13265.9|13259.9|13264.7|13261.7|13266.3|13261.9|13264.2|13259.8|124
1620618900000|2021-05-10 03:55:00|13264.5|13261.5|13263.8|13260.8|13266.2|13261.8|13263.4|13259|124
1620619200000|2021-05-10 04:00:00|13263.7|13260.7|13267.3|13261.3|13267.6|13263.1|13263.1|13258.7|204
1620619500000|2021-05-10 04:05:00|13267.4|13261.4|13267.6|13264.6|13269.3|13264.6|13265.5|13261|134
1620619800000|2021-05-10 04:10:00|13267.7|13264.7|13268.2|13262.2|13268.6|13264.7|13265.9|13261.3|125
1620620100000|2021-05-10 04:15:00|13268.3|13262.3|13270.6|13264.6|13270.6|13265.9|13266.8|13262.2|139
1620620400000|2021-05-10 04:20:00|13270.7|13264.7|13268.5|13262.5|13270.7|13266|13266.9|13262.4|126
1620620700000|2021-05-10 04:25:00|13266.9|13263.9|13266.1|13263.1|13268.9|13264.5|13265.8|13261.4|136
1620621000000|2021-05-10 04:30:00|13266.2|13263.2|13264.9|13261.9|13267.8|13263.3|13264.6|13260.7|100
1620621300000|2021-05-10 04:35:00|13265|13262|13264.2|13261.2|13266.8|13262.1|13263.9|13259.5|123
1620621600000|2021-05-10 04:40:00|13264.3|13261.3|13263.6|13260.6|13265.7|13261.3|13262.9|13258.7|159
1620621900000|2021-05-10 04:45:00|13263.7|13260.7|13262.6|13259.6|13265.3|13260.8|13262.4|13258|141
1620622200000|2021-05-10 04:50:00|13262.5|13259.5|13263.5|13260.5|13265.1|13261|13262.5|13258.5|174
1620622500000|2021-05-10 04:55:00|13263.6|13260.6|13268.6|13265.6|13270|13265.6|13263.1|13258.7|211
1620622800000|2021-05-10 05:00:00|13268.4|13265.4|13268.6|13262.6|13269.9|13265.6|13265.9|13261.3|221
1620623100000|2021-05-10 05:05:00|13268.5|13262.5|13267.1|13264.1|13269.3|13264.8|13265.9|13261.7|203
1620623400000|2021-05-10 05:10:00|13267.2|13264.2|13266.6|13263.6|13268.7|13264.3|13265.9|13261.3|103
1620623700000|2021-05-10 05:15:00|13266.5|13263.5|13267.7|13264.7|13270.4|13265.9|13266.3|13262|185
1620624000000|2021-05-10 05:20:00|13267.8|13264.8|13266|13260|13269.4|13265.1|13264.3|13259.8|163
1620624300000|2021-05-10 05:25:00|13265.9|13259.9|13264.8|13261.8|13266.3|13261.9|13264.2|13259.7|143
1620624600000|2021-05-10 05:30:00|13264.9|13261.9|13264.6|13258.6|13266.5|13262|13263|13258.5|150
1620624900000|2021-05-10 05:35:00|13264.5|13258.5|13266.3|13260.3|13266.5|13260.9|13262.7|13258.2|194
1620625200000|2021-05-10 05:40:00|13266.5|13260.5|13267.4|13261.4|13268.1|13263.6|13264.9|13260.1|220
1620625500000|2021-05-10 05:45:00|13265.9|13262.9|13269.5|13263.5|13270.4|13265.2|13265.7|13260.9|242
1620625800000|2021-05-10 05:50:00|13269.3|13263.3|13268.2|13265.2|13270.6|13265.9|13267.6|13263.3|202
1620626100000|2021-05-10 05:55:00|13269.6|13263.6|13268|13262|13269.8|13265.1|13265.4|13260.4|244
1620626400000|2021-05-10 06:00:00|13266.5|13263.5|13267.5|13261.5|13268.5|13263.9|13264.3|13259.6|243
1620626700000|2021-05-10 06:05:00|13266|13263|13266.2|13263.2|13268.3|13263.7|13264.7|13260.4|195
1620627000000|2021-05-10 06:10:00|13266.1|13263.1|13266.7|13260.7|13268.3|13263.7|13265.6|13260.7|166
1620627300000|2021-05-10 06:15:00|13266.6|13260.6|13263|13260|13266.7|13262.2|13263|13258.4|159
1620627600000|2021-05-10 06:20:00|13262.9|13259.9|13258.2|13252.2|13264.9|13260.3|13257.8|13251.8|281
1620627900000|2021-05-10 06:25:00|13258.1|13252.1|13254|13251|13258.7|13252.7|13253.9|13249.6|326
1620628200000|2021-05-10 06:30:00|13254.1|13251.1|13259.1|13253.1|13259.1|13254.6|13253.9|13249.4|221
1620628500000|2021-05-10 06:35:00|13259.2|13253.2|13257|13254|13260.7|13256.2|13256.8|13252.6|234
1620628800000|2021-05-10 06:40:00|13257.1|13254.1|13255.7|13252.7|13259.5|13255.3|13255.7|13251.5|229
1620629100000|2021-05-10 06:45:00|13257.5|13251.5|13257.2|13254.2|13259|13254.7|13256.1|13251.5|225
1620629400000|2021-05-10 06:50:00|13257.1|13254.1|13258.7|13252.7|13259.3|13254.9|13256.3|13251.8|208
1620629700000|2021-05-10 06:55:00|13258.6|13252.6|13256.7|13253.7|13261.7|13257.1|13256.3|13252|272
1620630000000|2021-05-10 07:00:00|13258.1|13252.1|13260.5|13257.5|13264.3|13259.8|13256.5|13251.8|312
1620630300000|2021-05-10 07:05:00|13260.4|13257.4|13260.7|13254.7|13261.9|13257.4|13257.7|13252.3|350
1620630600000|2021-05-10 07:10:00|13259.2|13256.2|13265.2|13259.2|13266.6|13262|13259.2|13254.6|311
1620630900000|2021-05-10 07:15:00|13265.1|13259.1|13261|13258|13265.4|13261.1|13261|13256.6|232
1620631200000|2021-05-10 07:20:00|13261.1|13258.1|13266|13260|13266.3|13261.3|13261.1|13257|222
1620631500000|2021-05-10 07:25:00|13264.4|13261.4|13264.4|13261.4|13267.6|13263.2|13264.2|13259.7|303
1620631800000|2021-05-10 07:30:00|13264.5|13261.5|13265.8|13262.8|13269.5|13264.9|13263.9|13259.6|302
1620632100000|2021-05-10 07:35:00|13265.7|13262.7|13267.8|13264.8|13269.9|13265.5|13265.7|13261.4|223
1620632400000|2021-05-10 07:40:00|13267.7|13264.7|13270|13267|13272|13267.5|13267|13262.7|250
1620632700000|2021-05-10 07:45:00|13271.5|13265.5|13270.7|13264.7|13271.6|13267.4|13267.9|13263.5|238
1620633000000|2021-05-10 07:50:00|13269.1|13266.1|13267.1|13264.1|13270.5|13266.2|13265.5|13260.9|254
1620633300000|2021-05-10 07:55:00|13267|13264|13266.3|13263.3|13268.4|13264.3|13265.1|13260.7|267
1620633600000|2021-05-10 08:00:00|13266.2|13263.2|13266.3|13263.3|13268.7|13264.3|13265.2|13261|247
1620633900000|2021-05-10 08:05:00|13266.2|13263.2|13265.9|13262.9|13269.8|13265.1|13265.5|13260.8|294
1620634200000|2021-05-10 08:10:00|13265.8|13262.8|13268.3|13265.3|13270.7|13266|13265.8|13261.4|242
1620634500000|2021-05-10 08:15:00|13268.4|13265.4|13262.9|13256.9|13270.3|13265.8|13262.2|13256.8|183
1620634800000|2021-05-10 08:20:00|13263|13257|13259.2|13256.2|13263.5|13258.9|13258.7|13254.1|254
1620635100000|2021-05-10 08:25:00|13259.1|13256.1|13253.7|13247.7|13260.4|13256.2|13252|13247.2|296
1620635400000|2021-05-10 08:30:00|13253.5|13247.5|13254.2|13248.2|13256.1|13250.9|13251.8|13247.4|263
1620635700000|2021-05-10 08:35:00|13254.1|13248.1|13247.3|13244.3|13254.1|13249.2|13247.3|13242.8|239
1620636000000|2021-05-10 08:40:00|13247.2|13244.2|13246.5|13243.5|13249.7|13245.1|13245.1|13240.7|287
1620636300000|2021-05-10 08:45:00|13246.6|13243.6|13244.8|13238.8|13250.1|13245.4|13242.4|13237.8|288
1620636600000|2021-05-10 08:50:00|13244.9|13238.9|13244.7|13241.7|13246.3|13242.1|13242.7|13238.3|174
1620636900000|2021-05-10 08:55:00|13244.8|13241.8|13246.5|13240.5|13247.7|13243.1|13243.6|13238.9|197
1620637200000|2021-05-10 09:00:00|13246.6|13240.6|13250|13247|13251.8|13247.5|13245.1|13240.6|211
1620637500000|2021-05-10 09:05:00|13251.3|13245.3|13249.4|13246.4|13252.9|13248.3|13249|13245|267
1620637800000|2021-05-10 09:10:00|13249.3|13246.3|13252.2|13249.2|13254.4|13249.9|13249.1|13244.7|264
1620638100000|2021-05-10 09:15:00|13253.7|13247.7|13254.1|13248.1|13255.6|13251.1|13252.2|13247.6|226
1620638400000|2021-05-10 09:20:00|13254.2|13248.2|13249.3|13246.3|13254.2|13249.5|13249.2|13244.8|175
1620638700000|2021-05-10 09:25:00|13249.4|13246.4|13250.6|13247.6|13252.3|13247.9|13248.1|13244|162
1620639000000|2021-05-10 09:30:00|13250.7|13247.7|13250.3|13247.3|13254|13249.5|13250|13245.6|223
1620639300000|2021-05-10 09:35:00|13250.2|13247.2|13250.1|13244.1|13253.5|13248.7|13247.9|13243.5|193
1620639600000|2021-05-10 09:40:00|13250.2|13244.2|13247.8|13244.8|13251.2|13246.6|13247.6|13243.3|160
1620639900000|2021-05-10 09:45:00|13247.9|13244.9|13247.5|13244.5|13250.2|13245.8|13247.1|13242.9|177
1620640200000|2021-05-10 09:50:00|13247.7|13244.7|13249.2|13243.2|13250.1|13245.5|13246.5|13242.1|194
1620640500000|2021-05-10 09:55:00|13249.3|13243.3|13249.5|13246.5|13251.3|13247|13247.3|13242.9|211
1620640800000|2021-05-10 10:00:00|13249.6|13246.6|13246.8|13243.8|13253.1|13248.5|13246.4|13242|212
1620641100000|2021-05-10 10:05:00|13246.9|13243.9|13243.9|13240.9|13248.6|13244.2|13243.1|13239.1|319
1620641400000|2021-05-10 10:10:00|13244|13241|13245.7|13242.7|13247.5|13243.1|13243.4|13238.9|218
1620641700000|2021-05-10 10:15:00|13247.2|13241.2|13247.2|13241.2|13249.7|13245.1|13245|13240.5|251
1620642000000|2021-05-10 10:20:00|13247.3|13241.3|13243.1|13240.1|13248|13243.7|13243|13238.7|222
1620642300000|2021-05-10 10:25:00|13243|13240|13242.3|13239.3|13245|13240.6|13242.3|13238.4|94
1620642600000|2021-05-10 10:30:00|13242.1|13239.1|13246|13240|13246.3|13241.8|13240.7|13235.8|161
1620642900000|2021-05-10 10:35:00|13246.1|13240.1|13244.8|13238.8|13247.6|13243.2|13243.2|13238.8|142
1620643200000|2021-05-10 10:40:00|13244.9|13238.9|13242.9|13239.9|13245.1|13240.4|13241.6|13237.3|188
1620643500000|2021-05-10 10:45:00|13243|13240|13242.6|13239.6|13244.2|13240.2|13241.3|13236.9|118
1620643800000|2021-05-10 10:50:00|13242.5|13239.5|13239.1|13236.1|13243.6|13239.9|13238.9|13234.6|201
1620644100000|2021-05-10 10:55:00|13239|13236|13243|13240|13244.6|13240.4|13239|13235.8|182
1620644400000|2021-05-10 11:00:00|13244.5|13238.5|13243.9|13237.9|13244.7|13240.5|13241.2|13236.8|161
1620644700000|2021-05-10 11:05:00|13242.4|13239.4|13243.5|13240.5|13245.5|13240.9|13242.2|13237.8|100
1620645000000|2021-05-10 11:10:00|13243.4|13240.4|13241.4|13238.4|13245.6|13241|13241.3|13236.7|133
1620645300000|2021-05-10 11:15:00|13243.1|13237.1|13241.8|13238.8|13243.3|13238.9|13240.6|13236.2|143
1620645600000|2021-05-10 11:20:00|13241.7|13238.7|13242.4|13239.4|13244.3|13240|13241.7|13237.4|105
1620645900000|2021-05-10 11:25:00|13242.5|13239.5|13248.4|13242.4|13248.4|13244|13242.5|13239.1|177
1620646200000|2021-05-10 11:30:00|13246.7|13243.7|13246.5|13243.5|13248.8|13244.3|13246.2|13241.6|160
1620646500000|2021-05-10 11:35:00|13246.4|13243.4|13242.8|13239.8|13248.3|13243.8|13242.4|13238|182
1620646800000|2021-05-10 11:40:00|13242.9|13239.9|13239.4|13233.4|13244.5|13240|13238.3|13233.4|164
1620647100000|2021-05-10 11:45:00|13239.5|13233.5|13242.6|13236.6|13244.2|13239.7|13237.9|13233.5|191
1620647400000|2021-05-10 11:50:00|13241.1|13238.1|13242.9|13239.9|13245.3|13240.8|13241.1|13236.5|146
1620647700000|2021-05-10 11:55:00|13243|13240|13247.6|13241.6|13247.6|13243|13242.3|13238|202
1620648000000|2021-05-10 12:00:00|13246.1|13243.1|13245.3|13242.3|13247.8|13243.2|13245.2|13240.7|141
1620648300000|2021-05-10 12:05:00|13245.4|13242.4|13242.6|13239.6|13247|13242.4|13239.6|13235.1|266
1620648600000|2021-05-10 12:10:00|13242.7|13239.7|13240|13237|13245.1|13241|13239.8|13235.7|185
1620648900000|2021-05-10 12:15:00|13241.5|13235.5|13239.3|13236.3|13243.1|13239.2|13238.9|13234.6|206
1620649200000|2021-05-10 12:20:00|13239.4|13236.4|13240.3|13237.3|13243.8|13239.3|13239|13234.5|246
1620649500000|2021-05-10 12:25:00|13240.4|13237.4|13240.7|13234.7|13242.3|13237.8|13239.3|13234.7|185
1620649800000|2021-05-10 12:30:00|13240.9|13234.9|13239.2|13233.2|13241.1|13236.8|13235.9|13231.4|272
1620650100000|2021-05-10 12:35:00|13239.3|13233.3|13237.9|13231.9|13240.5|13236|13235.4|13230.9|252
1620650400000|2021-05-10 12:40:00|13236.3|13233.3|13237.1|13234.1|13239.4|13234.8|13235.7|13231.2|237
1620650700000|2021-05-10 12:45:00|13238.6|13232.6|13234.7|13231.7|13238.6|13234|13234.6|13230|161
1620651000000|2021-05-10 12:50:00|13234.8|13231.8|13235.6|13232.6|13238.1|13233.4|13234.7|13230.8|155
1620651300000|2021-05-10 12:55:00|13235.5|13232.5|13238.1|13232.1|13238.3|13233.9|13235.5|13231.2|216
1620651600000|2021-05-10 13:00:00|13236.6|13233.6|13238.1|13235.1|13242.5|13237.7|13236.3|13232.1|316
1620651900000|2021-05-10 13:05:00|13238|13235|13246.2|13240.2|13246.2|13240.4|13238|13233.5|264
1620652200000|2021-05-10 13:10:00|13246.1|13240.1|13244.6|13238.6|13246.5|13242|13242.4|13237.8|292
1620652500000|2021-05-10 13:15:00|13244.7|13238.7|13248.3|13242.3|13248.3|13243.9|13242.3|13237.8|223
1620652800000|2021-05-10 13:20:00|13248.4|13242.4|13241.8|13238.8|13248.9|13244.1|13241.8|13237.7|253
1620653100000|2021-05-10 13:25:00|13241.9|13238.9|13236.5|13233.5|13242.7|13238.9|13236.5|13232.1|232
1620653400000|2021-05-10 13:30:00|13236.6|13233.6|13238.5|13235.5|13240.9|13236.3|13234.7|13230|346
1620653700000|2021-05-10 13:35:00|13238.6|13235.6|13248.7|13242.7|13250.1|13245.2|13238.6|13233.9|359
1620654000000|2021-05-10 13:40:00|13248.8|13242.8|13243.9|13240.9|13249.7|13245.2|13243.5|13239|342
1620654300000|2021-05-10 13:45:00|13244.1|13241.1|13251.1|13245.1|13253.2|13248.6|13244|13239.4|400
1620654600000|2021-05-10 13:50:00|13251.2|13245.2|13252|13246|13252.6|13248|13247.7|13243.2|361
1620654900000|2021-05-10 13:55:00|13251.9|13245.9|13251.3|13248.3|13255.2|13250.7|13250.3|13245.8|286
1620655200000|2021-05-10 14:00:00|13251.2|13248.2|13248.9|13245.9|13253.5|13249|13248.9|13244.4|332
1620655500000|2021-05-10 14:05:00|13249|13246|13245.5|13239.5|13251.1|13246.7|13243.6|13239.1|269
1620655800000|2021-05-10 14:10:00|13245.3|13239.3|13241.3|13238.3|13246|13241.6|13241.3|13236.8|340
1620656100000|2021-05-10 14:15:00|13241.1|13238.1|13242.7|13239.7|13244.3|13239.9|13239.7|13235.3|280
1620656400000|2021-05-10 14:20:00|13242.6|13239.6|13244.5|13241.5|13246.5|13242|13241.3|13236.9|291
1620656700000|2021-05-10 14:25:00|13244.4|13241.4|13243|13240|13247|13242.6|13242.6|13238.2|247
1620657000000|2021-05-10 14:30:00|13243.1|13240.1|13246.5|13240.5|13247.2|13242.7|13243.1|13239|217
1620657300000|2021-05-10 14:35:00|13245|13242|13242.8|13239.8|13246.7|13242.3|13242.7|13238.3|184
1620657600000|2021-05-10 14:40:00|13242.7|13239.7|13238.9|13235.9|13244.3|13239.8|13236.8|13232.4|198
1620657900000|2021-05-10 14:45:00|13239|13236|13244.9|13241.9|13247|13242.6|13239|13235.7|323
1620658200000|2021-05-10 14:50:00|13246.5|13240.5|13249|13246|13252.8|13247.6|13243.5|13239|256
1620658500000|2021-05-10 14:55:00|13250.5|13244.5|13242.2|13239.2|13251|13246.2|13242.2|13238|273
1620658800000|2021-05-10 15:00:00|13242.3|13239.3|13250.1|13247.1|13251.2|13247.2|13242.3|13238.8|259
1620659100000|2021-05-10 15:05:00|13250|13247|13249.9|13246.9|13251.5|13247.1|13249.1|13244.8|166
1620659400000|2021-05-10 15:10:00|13250|13247|13249.3|13246.3|13251.4|13247.1|13247.3|13242.8|220
1620659700000|2021-05-10 15:15:00|13249.2|13246.2|13248.6|13242.6|13250.5|13246.3|13247|13242.5|128
1620660000000|2021-05-10 15:20:00|13248.5|13242.5|13244.7|13241.7|13248.6|13244.1|13244.2|13240|183
1620660300000|2021-05-10 15:25:00|13244.6|13241.6|13243.2|13240.2|13245.7|13242.1|13243.1|13238.6|142
1620660600000|2021-05-10 15:30:00|13243.1|13240.1|13242.9|13239.9|13245|13240.5|13242.8|13238.4|209
1620660900000|2021-05-10 15:35:00|13244.5|13238.5|13243|13240|13244.8|13240.2|13242.7|13238.3|127
1620661200000|2021-05-10 15:40:00|13243.1|13240.1|13239.1|13236.1|13244.3|13240.1|13238.9|13234.7|150
1620661500000|2021-05-10 15:45:00|13239.2|13236.2|13239.4|13236.4|13241.4|13236.9|13237.3|13233|146
1620661800000|2021-05-10 15:50:00|13239.3|13236.3|13239.6|13233.6|13240.4|13236.4|13237.9|13233.3|158
1620662100000|2021-05-10 15:55:00|13238.3|13235.3|13236.4|13233.4|13239.9|13235.8|13236.3|13231.8|201
1620662400000|2021-05-10 16:00:00|13236.3|13233.3|13236.6|13233.6|13238.8|13234.3|13235.8|13231.3|170
1620662700000|2021-05-10 16:05:00|13236.7|13233.7|13237.1|13234.1|13238.8|13234.2|13235.9|13231.3|202
1620663000000|2021-05-10 16:10:00|13237|13234|13240.6|13237.6|13242.3|13237.8|13236.4|13232|179
1620663300000|2021-05-10 16:15:00|13240.7|13237.7|13241.7|13238.7|13243|13238.8|13240.3|13236.5|140
1620663600000|2021-05-10 16:20:00|13241.6|13238.6|13242|13239|13244.1|13239.7|13241.5|13237.6|163
1620663900000|2021-05-10 16:25:00|13241.9|13238.9|13243.5|13237.5|13244.5|13239.9|13241|13237|200
1620664200000|2021-05-10 16:30:00|13243.6|13237.6|13247.5|13241.5|13247.5|13242.8|13242.3|13237.5|151
1620664500000|2021-05-10 16:35:00|13245.8|13242.8|13246.7|13243.7|13248.7|13244.2|13245.7|13241.1|172
1620664800000|2021-05-10 16:40:00|13246.8|13243.8|13249.7|13243.7|13250.8|13246.1|13246.6|13242.3|218
1620665100000|2021-05-10 16:45:00|13249.8|13243.8|13247|13244|13250.2|13245.4|13246.9|13242.4|142
1620665400000|2021-05-10 16:50:00|13247.1|13244.1|13247.1|13244.1|13248.5|13244.2|13246.8|13242.5|73
1620665700000|2021-05-10 16:55:00|13247|13244|13247.3|13244.3|13248.8|13244.5|13246.8|13242.7|78
1620666000000|2021-05-10 17:00:00|13247.4|13244.4|13249.1|13246.1|13250.6|13246.1|13246.9|13243|124
1620666300000|2021-05-10 17:05:00|13249|13246|13250.4|13247.4|13251.9|13247.6|13248.9|13245.4|70
1620666600000|2021-05-10 17:10:00|13250.5|13247.5|13251.8|13245.8|13252.2|13247.6|13250|13245.6|87
1620666900000|2021-05-10 17:15:00|13251.9|13245.9|13252.3|13249.3|13254|13249.5|13250.4|13245.9|117
1620667200000|2021-05-10 17:20:00|13252.2|13249.2|13251.8|13248.8|13254.6|13250.1|13251.8|13246.9|159
1620667500000|2021-05-10 17:25:00|13251.9|13248.9|13249.5|13246.5|13253.7|13249.2|13249.3|13244.8|184
1620667800000|2021-05-10 17:30:00|13249.8|13246.8|13247.6|13244.6|13252.2|13247.4|13247.6|13243.1|166
1620668100000|2021-05-10 17:35:00|13247.5|13244.5|13247.9|13244.9|13249.9|13245.5|13247.5|13243.3|84
1620668400000|2021-05-10 17:40:00|13248|13245|13249.1|13246.1|13250.4|13246.2|13247.5|13243.1|95
1620668700000|2021-05-10 17:45:00|13249.2|13246.2|13248.9|13245.9|13250.5|13246.4|13248.8|13244.3|70
1620669000000|2021-05-10 17:50:00|13249|13246|13249.1|13246.1|13251|13246.4|13248.8|13244.2|93
1620669300000|2021-05-10 17:55:00|13249.2|13246.2|13250.7|13247.7|13253.5|13249|13249.1|13245.3|173
1620669600000|2021-05-10 18:00:00|13250.8|13247.8|13253|13247|13253.3|13248.8|13250.3|13245.8|166
1620669900000|2021-05-10 18:05:00|13252.9|13246.9|13251.7|13248.7|13253.6|13249|13251.2|13246.6|113
1620670200000|2021-05-10 18:10:00|13251.8|13248.8|13251.4|13248.4|13253.4|13249.1|13251.2|13246.7|83
1620670500000|2021-05-10 18:15:00|13251.5|13248.5|13256.7|13250.7|13256.8|13252.2|13251.3|13247.3|128
1620670800000|2021-05-10 18:20:00|13256.6|13250.6|13257.5|13254.5|13260.6|13255.9|13255.1|13250.5|141
1620671100000|2021-05-10 18:25:00|13257.4|13254.4|13258.2|13252.2|13259.1|13254.7|13256.3|13251.7|110
1620671400000|2021-05-10 18:30:00|13256.8|13253.8|13258.7|13255.7|13260.3|13255.8|13256.8|13252.3|161
1620671700000|2021-05-10 18:35:00|13260.2|13254.2|13258.4|13255.4|13261.5|13257|13257.5|13253.3|145
1620672000000|2021-05-10 18:40:00|13258.3|13255.3|13260|13257|13262.7|13258.5|13258.1|13253.6|187
1620672300000|2021-05-10 18:45:00|13260.1|13257.1|13260.8|13257.8|13262.9|13258.4|13259.7|13255.3|96
1620672600000|2021-05-10 18:50:00|13260.9|13257.9|13260.4|13257.4|13262.9|13258.6|13260.4|13255.9|149
1620672900000|2021-05-10 18:55:00|13260.5|13257.5|13259.2|13256.2|13262.6|13258.1|13259|13254.6|204
1620673200000|2021-05-10 19:00:00|13259.3|13256.3|13259.1|13256.1|13262.5|13257.8|13259|13254.2|185
1620673500000|2021-05-10 19:05:00|13259.2|13256.2|13260|13254|13262.2|13257.7|13258.5|13253.7|234
1620673800000|2021-05-10 19:10:00|13258.6|13255.6|13259.8|13253.8|13260.9|13256.2|13258.2|13253.7|157
1620674100000|2021-05-10 19:15:00|13260.1|13254.1|13258.2|13255.2|13260.6|13256.1|13258|13253.3|130
1620674400000|2021-05-10 19:20:00|13258.3|13255.3|13257.6|13254.6|13261.5|13257|13257.2|13252.6|183
1620674700000|2021-05-10 19:25:00|13259.3|13253.3|13257.6|13254.6|13259.9|13255.2|13257.4|13252.9|133
1620675000000|2021-05-10 19:30:00|13258.9|13252.9|13257.9|13254.9|13260.5|13256|13257.3|13252.8|165
1620675300000|2021-05-10 19:35:00|13257.8|13254.8|13260.8|13254.8|13260.9|13256.4|13257.4|13252.9|152
1620675600000|2021-05-10 19:40:00|13260.7|13254.7|13260.3|13257.3|13261.9|13257.5|13259.2|13254.6|151
1620675900000|2021-05-10 19:45:00|13260.2|13257.2|13261.4|13255.4|13262.5|13257.9|13260.1|13255.3|164
1620676200000|2021-05-10 19:50:00|13261.5|13255.5|13262.1|13256.1|13262.6|13258|13259.9|13255.3|222
1620676500000|2021-05-10 19:55:00|13260.5|13257.5|13260|13257|13262.6|13257.9|13259.9|13255.2|202
1620676800000|2021-05-10 20:00:00|13261.4|13255.4|13261.8|13255.8|13263.9|13258.1|13260.6|13254.6|201
1620677100000|2021-05-10 20:05:00|13261.9|13255.9|13261.7|13255.7|13262.4|13257|13260|13254.5|140
1620677400000|2021-05-10 20:10:00|13260|13257|13261.9|13255.9|13262.8|13257.8|13260|13255.6|100
1620677700000|2021-05-10 20:15:00|13262.1|13256.1|13262.5|13256.5|13262.8|13258.2|13260.4|13255.9|81
1620678000000|2021-05-10 20:20:00|13262.6|13256.6|13263.7|13257.7|13264.1|13259.5|13261.2|13256.3|88
1620678300000|2021-05-10 20:25:00|13263.8|13257.8|13262.5|13259.5|13264.7|13259.6|13262.4|13257.3|114
1620678600000|2021-05-10 20:30:00|13264.1|13258.1|13265.6|13259.6|13268.5|13262.5|13264|13258|190
1620678900000|2021-05-10 20:35:00|13265.9|13259.9|13268|13262|13269.1|13263.1|13265.7|13259.7|146
1620679200000|2021-05-10 20:40:00|13268.1|13262.1|13268.6|13262.6|13269.1|13263.1|13267.8|13261.8|150
1620679500000|2021-05-10 20:45:00|13268.5|13262.5|13269.6|13263.6|13270.3|13264.3|13267.9|13261.9|129
1620679800000|2021-05-10 20:50:00|13269.5|13263.5|13269.4|13263.4|13271|13265|13268.4|13262.3|215
1620680100000|2021-05-10 20:55:00|13269.7|13263.7|13267.3|13251.3|13271.2|13265.2|13262.8|13246.8|290
1620680400000|2021-05-10 21:00:00|13267.7|13251.7|13265.1|13249.1|13268|13252|13263.7|13247.7|38
1620680700000|2021-05-10 21:05:00|13263.3|13248.4|13265.4|13251.6|13268.3|13252.3|13263.1|13247.1|91
1620681000000|2021-05-10 21:10:00|13266.5|13250.5|13268|13252|13269.5|13253.8|13263.8|13247.8|111
1620681300000|2021-05-10 21:15:00|13268.5|13252.5|13266.5|13253.4|13268.9|13255.3|13264.2|13248.3|101
1620681600000|2021-05-10 21:20:00|13266.1|13253.7|13264.2|13252|13268.9|13256.1|13264.2|13249.1|76
1620681900000|2021-05-10 21:25:00|13267.7|13250.5|13267.7|13252.5|13268.1|13256.5|13263.6|13247.6|98
1620682200000|2021-05-10 21:30:00|13268|13252|13268.5|13253.8|13269|13256.4|13263.6|13247.9|115
1620682500000|2021-05-10 21:35:00|13268.9|13254.1|13265.4|13252.2|13268.9|13256.4|13263.3|13250.9|156
1620682800000|2021-05-10 21:40:00|13266|13251.7|13265.5|13249.5|13267.3|13255.6|13262.5|13249.1|133
1620683100000|2021-05-10 21:45:00|13265.2|13250.7|13265.4|13254.3|13269.7|13257|13262.8|13249.2|189
1620683400000|2021-05-10 21:50:00|13265.7|13255.5|13264.6|13252.5|13268.4|13257.4|13262.3|13250.4|163
1620683700000|2021-05-10 21:55:00|13266.4|13251.3|13265.4|13252.9|13267.9|13255.6|13262.4|13250.3|163
1620684000000|2021-05-10 22:00:00|13265|13251.9|13266.7|13259.1|13271.5|13259.6|13264.9|13249.9|325
1620684300000|2021-05-10 22:05:00|13266.3|13258.9|13267.7|13261.2|13268.2|13261.2|13266.2|13258.1|188
1620684600000|2021-05-10 22:10:00|13266.6|13259.9|13268|13260|13269.9|13260.7|13266.2|13258.2|124
1620684900000|2021-05-10 22:15:00|13270.5|13259.7|13266.6|13260|13270.5|13261.1|13266.1|13259.1|120
1620685200000|2021-05-10 22:20:00|13266.5|13260.2|13265.5|13259.5|13268.5|13261.5|13265.4|13258.6|261
1620685500000|2021-05-10 22:25:00|13265.6|13259.6|13266.1|13260.1|13267.1|13260.5|13265.3|13258.8|82
1620685800000|2021-05-10 22:30:00|13266|13260|13267.4|13261.4|13267.9|13261.9|13265.4|13259.4|109
1620686100000|2021-05-10 22:35:00|13267.8|13261.8|13267.6|13261.6|13268.5|13262.5|13266.4|13260.4|97
1620686400000|2021-05-10 22:40:00|13267.5|13261.5|13266.9|13260.9|13268.5|13262.5|13266.7|13260.7|70
1620686700000|2021-05-10 22:45:00|13267.3|13261.3|13268.1|13262.1|13268.6|13262.5|13267|13261|103
1620687000000|2021-05-10 22:50:00|13267.9|13261.9|13266.7|13260.7|13268.1|13262.1|13265.9|13259.9|108
1620687300000|2021-05-10 22:55:00|13266.5|13260.5|13266.2|13260.2|13267|13261|13265.7|13259.7|216
1620687600000|2021-05-10 23:00:00|13266|13260|13267.2|13261.2|13267.5|13261.5|13265.7|13259.7|119
1620687900000|2021-05-10 23:05:00|13266.9|13260.9|13266.8|13260.8|13267.5|13262.7|13265.1|13260.4|114
1620688200000|2021-05-10 23:10:00|13266.7|13260.7|13268.9|13262.9|13268.9|13262.9|13266.4|13260.4|126
1620688500000|2021-05-10 23:15:00|13268.7|13262.7|13268.6|13262.6|13269.1|13264.3|13267.1|13262.3|147
1620688800000|2021-05-10 23:20:00|13268.7|13262.7|13266.1|13260.1|13269|13263.1|13264.5|13259.7|143
1620689100000|2021-05-10 23:25:00|13266|13260|13264.8|13261.8|13266.6|13261.9|13264.6|13260|86
1620689400000|2021-05-10 23:30:00|13264.7|13261.7|13264.1|13261.1|13266.3|13261.9|13263.9|13259.5|84
1620689700000|2021-05-10 23:35:00|13264|13261|13265.4|13259.4|13266|13261.4|13263.8|13259.2|102
1620690000000|2021-05-10 23:40:00|13265.6|13259.6|13265.4|13259.4|13266|13261.2|13263.8|13259.3|120
1620690300000|2021-05-10 23:45:00|13265.3|13259.3|13262.9|13256.9|13265.4|13260.9|13262.7|13256.7|142
1620690600000|2021-05-10 23:50:00|13262.8|13256.8|13262.7|13256.7|13263.2|13258.5|13260.7|13256.2|108
1620690900000|2021-05-10 23:55:00|13262.6|13256.6|13262.4|13256.4|13263.1|13258.6|13260.6|13256|97
1620691200000|2021-05-11 00:00:00|13262.3|13256.3|13262.6|13256.6|13262.7|13258|13258.4|13253.7|186
1620691500000|2021-05-11 00:05:00|13261.3|13258.3|13261.4|13258.4|13264.8|13260.3|13261.3|13256.9|145
1620691800000|2021-05-11 00:10:00|13261.3|13258.3|13261.8|13258.8|13264|13259.5|13260.9|13256.4|149
1620692100000|2021-05-11 00:15:00|13263.4|13257.4|13267.5|13261.5|13267.7|13263.1|13259.8|13255|204
1620692400000|2021-05-11 00:20:00|13267.3|13261.3|13268.5|13262.5|13268.6|13264.1|13264.9|13260.3|187
1620692700000|2021-05-11 00:25:00|13268.4|13262.4|13266|13263|13268.8|13264.1|13265.8|13261.2|146
1620693000000|2021-05-11 00:30:00|13266.1|13263.1|13266.9|13263.9|13268.4|13263.9|13264.9|13260.5|141
1620693300000|2021-05-11 00:35:00|13266.8|13263.8|13264.2|13261.2|13268.4|13263.9|13264.1|13259.7|163
1620693600000|2021-05-11 00:40:00|13265.8|13259.8|13270.4|13264.4|13270.8|13266.3|13264.6|13259.7|226
1620693900000|2021-05-11 00:45:00|13270.3|13264.3|13266.9|13263.9|13270.3|13265.7|13264.7|13259.7|221
1620694200000|2021-05-11 00:50:00|13266.8|13263.8|13269.9|13266.9|13271.9|13267.6|13265.1|13260.7|272
1620694500000|2021-05-11 00:55:00|13270|13267|13275.4|13269.4|13276.7|13272.4|13269.5|13264.9|283
1620694800000|2021-05-11 01:00:00|13275.3|13269.3|13272.3|13269.3|13276.5|13272.3|13272.1|13268.5|309
1620695100000|2021-05-11 01:05:00|13273.7|13267.7|13272.1|13269.1|13274.6|13269.9|13271.3|13266.9|252
1620695400000|2021-05-11 01:10:00|13273.6|13267.6|13271.6|13265.6|13273.6|13269|13270|13265.5|206
1620695700000|2021-05-11 01:15:00|13271.5|13265.5|13267.1|13261.1|13271.6|13267|13265.7|13261|314
1620696000000|2021-05-11 01:20:00|13265.7|13262.7|13270.3|13264.3|13270.4|13265.9|13265.6|13261.7|153
1620696300000|2021-05-11 01:25:00|13268.7|13265.7|13273.9|13267.9|13274.2|13269.4|13268.7|13264.3|211
1620696600000|2021-05-11 01:30:00|13273.7|13267.7|13271.9|13268.9|13274.4|13270.2|13271.1|13266.8|169
1620696900000|2021-05-11 01:35:00|13272|13269|13269.4|13263.4|13274.2|13269.7|13268.5|13263.3|187
1620697200000|2021-05-11 01:40:00|13269.1|13263.1|13271|13265|13272.2|13267.3|13267.7|13263.1|255
1620697500000|2021-05-11 01:45:00|13270.9|13264.9|13267.8|13264.8|13271|13266.5|13266.9|13262.5|186
1620697800000|2021-05-11 01:50:00|13267.9|13264.9|13265.7|13262.7|13270.5|13266.1|13265.3|13260.8|193
1620698100000|2021-05-11 01:55:00|13265.8|13262.8|13270.1|13264.1|13270.5|13265.9|13265.5|13261.1|174
1620698400000|2021-05-11 02:00:00|13270.2|13264.2|13269.1|13266.1|13271.2|13266.5|13267.4|13262.8|191
1620698700000|2021-05-11 02:05:00|13270.7|13264.7|13266.4|13260.4|13271|13266.4|13264.8|13260.4|193
1620699000000|2021-05-11 02:10:00|13266.3|13260.3|13268.3|13262.3|13268.3|13262.4|13262.9|13258.5|202
1620699300000|2021-05-11 02:15:00|13268.2|13262.2|13266.1|13263.1|13268.9|13264.2|13265.9|13261.3|195
1620699600000|2021-05-11 02:20:00|13265.9|13262.9|13263.7|13260.7|13266.8|13263|13262.9|13258.7|189
1620699900000|2021-05-11 02:25:00|13263.6|13260.6|13263.1|13260.1|13265.8|13261.2|13262.7|13258.4|143
1620700200000|2021-05-11 02:30:00|13263|13260|13259.7|13256.7|13263.4|13260|13259.2|13255|230
1620700500000|2021-05-11 02:35:00|13259.8|13256.8|13258.6|13255.6|13262.7|13258.3|13257.2|13253.2|221
1620700800000|2021-05-11 02:40:00|13258.5|13255.5|13257.4|13254.4|13260.2|13255.5|13255.5|13250.7|252
1620701100000|2021-05-11 02:45:00|13257.5|13254.5|13260.2|13257.2|13261.6|13257.2|13257.4|13252.9|167
1620701400000|2021-05-11 02:50:00|13260.1|13257.1|13261.5|13255.5|13261.9|13257.3|13258.7|13254.1|176
1620701700000|2021-05-11 02:55:00|13261.6|13255.6|13259.1|13256.1|13262.2|13257.6|13258.9|13254.6|129
1620702000000|2021-05-11 03:00:00|13260.6|13254.6|13261.7|13255.7|13262.2|13257.8|13259.1|13254.6|205
1620702300000|2021-05-11 03:05:00|13261.8|13255.8|13260.3|13257.3|13262.2|13257.6|13259.6|13255.1|191
1620702600000|2021-05-11 03:10:00|13260.4|13257.4|13264.6|13261.6|13266.5|13262|13260.2|13255.7|184
1620702900000|2021-05-11 03:15:00|13264.7|13261.7|13263.4|13260.4|13264.7|13261.7|13262.8|13259.8|108
1620703200000|2021-05-11 03:20:00|13263.5|13260.5|13262.5|13259.5|13265.5|13261.1|13262.5|13258.1|121
1620703500000|2021-05-11 03:25:00|13262.6|13259.6|13263.3|13260.3|13265|13260.6|13262.5|13258|115
1620703800000|2021-05-11 03:30:00|13263.2|13260.2|13263.5|13260.5|13265.4|13260.8|13262.9|13258.7|146
1620704100000|2021-05-11 03:35:00|13263.4|13260.4|13262.5|13259.5|13264.3|13260.5|13260.4|13255.9|260
1620704400000|2021-05-11 03:40:00|13262.6|13259.6|13265.4|13262.4|13266.9|13262.5|13262.5|13258|145
1620704700000|2021-05-11 03:45:00|13265.3|13262.3|13266.2|13263.2|13267.5|13263.4|13263.4|13259|147
1620705000000|2021-05-11 03:50:00|13266.3|13263.3|13266.3|13263.3|13268.1|13263.8|13265.9|13261.7|130
1620705300000|2021-05-11 03:55:00|13266.4|13263.4|13267|13264|13268.7|13264.3|13266.4|13261.8|170
1620705600000|2021-05-11 04:00:00|13267.1|13264.1|13267.3|13264.3|13269.9|13265.4|13266.4|13262|179
1620705900000|2021-05-11 04:05:00|13267.4|13264.4|13268.8|13262.8|13272|13267|13267.1|13262.6|193
1620706200000|2021-05-11 04:10:00|13268.9|13262.9|13269.2|13263.2|13269.3|13264.6|13266.3|13261.8|182
1620706500000|2021-05-11 04:15:00|13267.7|13264.7|13269|13266|13270.6|13266.1|13266.9|13262.4|175
1620706800000|2021-05-11 04:20:00|13268.9|13265.9|13266.7|13263.7|13270.2|13266.1|13266.2|13261.7|137
1620707100000|2021-05-11 04:25:00|13268.1|13262.1|13268.1|13262.1|13268.4|13264|13266|13261.5|123
1620707400000|2021-05-11 04:30:00|13266.6|13263.6|13266.4|13263.4|13268.2|13263.7|13265.9|13261.6|102
1620707700000|2021-05-11 04:35:00|13266.5|13263.5|13267|13264|13268.6|13264.1|13266.2|13261.7|121
1620708000000|2021-05-11 04:40:00|13266.9|13263.9|13267.9|13264.9|13269.4|13264.9|13266.9|13262.6|117
1620708300000|2021-05-11 04:45:00|13269.4|13263.4|13268.1|13265.1|13269.9|13265.7|13267.4|13262.9|122
1620708600000|2021-05-11 04:50:00|13269.8|13263.8|13268.3|13265.3|13270|13265.6|13267.3|13262.9|165
1620708900000|2021-05-11 04:55:00|13268.4|13265.4|13271|13268|13272.7|13268.3|13268.1|13263.6|133
1620709200000|2021-05-11 05:00:00|13270.9|13267.9|13271|13268|13273.2|13268.5|13269.8|13265.4|194
1620709500000|2021-05-11 05:05:00|13270.8|13267.8|13270.6|13264.6|13272.6|13268.3|13268.9|13264.4|165
1620709800000|2021-05-11 05:10:00|13270.5|13264.5|13265.8|13262.8|13271|13266.7|13265.7|13261.3|142
1620710100000|2021-05-11 05:15:00|13265.7|13262.7|13265.4|13262.4|13267.6|13263.3|13265.2|13260.7|123
1620710400000|2021-05-11 05:20:00|13267|13261|13264.2|13261.2|13267|13262.4|13263.5|13259.3|107
1620710700000|2021-05-11 05:25:00|13264.1|13261.1|13266.1|13263.1|13268.1|13263.7|13263.8|13259.9|144
1620711000000|2021-05-11 05:30:00|13266.2|13263.2|13264.4|13261.4|13268.7|13264.7|13264.4|13260|211
1620711300000|2021-05-11 05:35:00|13264.2|13261.2|13265.1|13262.1|13268.3|13263.8|13264|13259.7|181
1620711600000|2021-05-11 05:40:00|13266.5|13260.5|13264.1|13261.1|13266.5|13262.1|13263.8|13259.5|168
1620711900000|2021-05-11 05:45:00|13265.8|13259.8|13266|13263|13269.2|13264.7|13264.3|13259.8|165
1620712200000|2021-05-11 05:50:00|13265.9|13262.9|13268.2|13265.2|13269.7|13265.2|13265.9|13262|104
1620712500000|2021-05-11 05:55:00|13268.3|13265.3|13266.8|13260.8|13269.2|13265.8|13263.9|13259.6|185
1620712800000|2021-05-11 06:00:00|13266.9|13260.9|13268.8|13262.8|13268.8|13264.3|13265|13260.6|227
1620713100000|2021-05-11 06:05:00|13268.7|13262.7|13270.9|13264.9|13272.6|13268.3|13267.1|13262.6|250
1620713400000|2021-05-11 06:10:00|13271.6|13265.6|13275.1|13272.1|13276.9|13272.3|13269.5|13265.2|249
1620713700000|2021-05-11 06:15:00|13275|13272|13271.3|13268.3|13276.8|13272.1|13271|13266.4|207
1620714000000|2021-05-11 06:20:00|13271.2|13268.2|13271|13268|13273.5|13269|13270.6|13266|153
1620714300000|2021-05-11 06:25:00|13271.1|13268.1|13274.1|13271.1|13275.5|13271.2|13271|13266.6|165
1620714600000|2021-05-11 06:30:00|13274|13271|13274.6|13268.6|13276.6|13272.2|13272.3|13267.8|240
1620714900000|2021-05-11 06:35:00|13273.1|13270.1|13271.7|13265.7|13274.5|13270.3|13268|13263.4|250
1620715200000|2021-05-11 06:40:00|13271.8|13265.8|13270.7|13267.7|13273.9|13269.5|13270.1|13265.6|183
1620715500000|2021-05-11 06:45:00|13270.8|13267.8|13272|13269|13273.3|13269|13269.9|13265.5|189
1620715800000|2021-05-11 06:50:00|13271.9|13268.9|13272.3|13269.3|13273.7|13269.3|13270|13265.7|182
1620716100000|2021-05-11 06:55:00|13273.5|13267.5|13277.1|13274.1|13280.1|13275.5|13272.2|13267.5|284
1620716400000|2021-05-11 07:00:00|13277|13274|13277.9|13271.9|13280.4|13275.2|13275.9|13271.4|331
1620716700000|2021-05-11 07:05:00|13277.7|13271.7|13278.2|13275.2|13279.6|13275.3|13275|13270.5|312
1620717000000|2021-05-11 07:10:00|13278.1|13275.1|13281.9|13275.9|13282.5|13277.6|13278.1|13274.5|315
1620717300000|2021-05-11 07:15:00|13281.8|13275.8|13283.9|13277.9|13284.7|13280.2|13280.1|13275.7|360
1620717600000|2021-05-11 07:20:00|13284|13278|13279|13273|13284|13279.6|13278.5|13272.8|287
1620717900000|2021-05-11 07:25:00|13277.3|13274.3|13279.7|13276.7|13281.7|13276.8|13277|13272.5|287
1620718200000|2021-05-11 07:30:00|13279.6|13276.6|13279.1|13276.1|13282.2|13277.3|13278.2|13273.7|330
1620718500000|2021-05-11 07:35:00|13278.9|13275.9|13275.7|13269.7|13280.9|13276.5|13274|13269.4|247
1620718800000|2021-05-11 07:40:00|13275.6|13269.6|13275.3|13272.3|13278.1|13273.9|13274.1|13269.6|285
1620719100000|2021-05-11 07:45:00|13275.4|13272.4|13279|13273|13279.5|13274.6|13275.3|13270.6|315
1620719400000|2021-05-11 07:50:00|13278.9|13272.9|13280.5|13277.5|13282.3|13277.9|13277.2|13272.9|288
1620719700000|2021-05-11 07:55:00|13280.4|13277.4|13277.1|13271.1|13282.1|13278.1|13275.3|13270.9|260
1620720000000|2021-05-11 08:00:00|13277.2|13271.2|13276.5|13270.5|13278.5|13274|13274.6|13269.5|300
1620720300000|2021-05-11 08:05:00|13275|13272|13273.1|13270.1|13277|13272.6|13272.1|13267.6|274
1620720600000|2021-05-11 08:10:00|13272.9|13269.9|13273.1|13270.1|13275.3|13270.8|13270.2|13266|216
1620720900000|2021-05-11 08:15:00|13273|13270|13275.7|13269.7|13276.7|13272.2|13271.9|13267.7|222
1620721200000|2021-05-11 08:20:00|13275.6|13269.6|13278.5|13272.5|13278.5|13274|13273.8|13269.4|275
1620721500000|2021-05-11 08:25:00|13277|13274|13278.4|13272.4|13279.3|13274.5|13275|13270.3|272
1620721800000|2021-05-11 08:30:00|13278.5|13272.5|13276.3|13273.3|13279.2|13275|13275.6|13271|257
1620722100000|2021-05-11 08:35:00|13276.2|13273.2|13273.4|13267.4|13277.8|13273.4|13271|13266.6|234
1620722400000|2021-05-11 08:40:00|13271.9|13268.9|13270.1|13267.1|13274|13269.4|13268.9|13264.5|209
1620722700000|2021-05-11 08:45:00|13270.3|13267.3|13268.9|13265.9|13273.1|13268.4|13268.9|13264.5|261
1620723000000|2021-05-11 08:50:00|13270.5|13264.5|13264.8|13261.8|13270.9|13266.3|13264.8|13260.1|346
1620723300000|2021-05-11 08:55:00|13266.4|13260.4|13265.2|13262.2|13267.7|13263.1|13261.6|13256.7|239
1620723600000|2021-05-11 09:00:00|13265.3|13262.3|13268.1|13262.1|13268.1|13263.3|13260.5|13255.6|230
1620723900000|2021-05-11 09:05:00|13268.2|13262.2|13264.9|13258.9|13269.5|13264.2|13263.5|13258.9|289
1620724200000|2021-05-11 09:10:00|13265.1|13259.1|13268|13262|13268.3|13263.6|13263.6|13259.1|216
1620724500000|2021-05-11 09:15:00|13267.9|13261.9|13264.3|13261.3|13268|13263.2|13264.3|13259.9|198
1620724800000|2021-05-11 09:20:00|13264.5|13261.5|13264.6|13261.6|13267.4|13262.9|13263.4|13258.9|206
1620725100000|2021-05-11 09:25:00|13264.7|13261.7|13263.4|13260.4|13267.7|13263.3|13262.8|13258.8|157
1620725400000|2021-05-11 09:30:00|13263.3|13260.3|13263.9|13260.9|13267.2|13262.6|13263|13258.5|150
1620725700000|2021-05-11 09:35:00|13264|13261|13265.4|13259.4|13266.5|13262|13262.8|13258.8|175
1620726000000|2021-05-11 09:40:00|13265.3|13259.3|13263.6|13260.6|13266.4|13261.8|13262.9|13258.5|158
1620726300000|2021-05-11 09:45:00|13263.7|13260.7|13263.5|13260.5|13265.8|13261.3|13262.8|13258.2|162
1620726600000|2021-05-11 09:50:00|13263.7|13260.7|13262.4|13259.4|13265.3|13261|13262.3|13257.8|161
1620726900000|2021-05-11 09:55:00|13262.5|13259.5|13263|13260|13264.5|13260.1|13262.2|13258|135
1620727200000|2021-05-11 10:00:00|13262.9|13259.9|13265.7|13262.7|13270.4|13264.4|13262.7|13259.1|270
1620727500000|2021-05-11 10:05:00|13267.3|13261.3|13262.8|13259.8|13268.6|13264.1|13262.4|13257.8|207
1620727800000|2021-05-11 10:10:00|13262.7|13259.7|13261.6|13255.6|13264.6|13260.1|13260.9|13255.5|222
1620728100000|2021-05-11 10:15:00|13261.7|13255.7|13258.2|13255.2|13262.4|13257.9|13257.8|13254|218
1620728400000|2021-05-11 10:20:00|13258.1|13255.1|13254.9|13251.9|13261.3|13256.9|13254.9|13249.9|308
1620728700000|2021-05-11 10:25:00|13255|13252|13260.2|13254.2|13260.2|13255.8|13254.9|13250.9|213
1620729000000|2021-05-11 10:30:00|13258.9|13255.9|13260.5|13257.5|13261.8|13257.5|13258.2|13253.7|140
1620729300000|2021-05-11 10:35:00|13260.4|13257.4|13259.7|13256.7|13263.2|13259.1|13259|13254.7|200
1620729600000|2021-05-11 10:40:00|13259.6|13256.6|13263.4|13257.4|13263.7|13259.3|13259.5|13255.8|264
1620729900000|2021-05-11 10:45:00|13262.2|13259.2|13261.7|13258.7|13263.6|13259.2|13261.1|13256.8|227
1620730200000|2021-05-11 10:50:00|13261.8|13258.8|13259.8|13256.8|13263|13258.8|13259.5|13255.2|215
1620730500000|2021-05-11 10:55:00|13259.7|13256.7|13257.8|13254.8|13261.3|13256.8|13257.6|13253.2|188
1620730800000|2021-05-11 11:00:00|13257.9|13254.9|13256|13253|13259.6|13255.1|13255.9|13251.5|153
1620731100000|2021-05-11 11:05:00|13255.9|13252.9|13256.3|13253.3|13257.9|13253.3|13255.4|13250.9|149
1620731400000|2021-05-11 11:10:00|13256.2|13253.2|13256.7|13250.7|13257.6|13253.4|13254.9|13250.4|151
1620731700000|2021-05-11 11:15:00|13256.6|13250.6|13254|13248|13257|13252.5|13252.5|13248|165
1620732000000|2021-05-11 11:20:00|13254.1|13248.1|13250.1|13247.1|13255.1|13250.5|13249.8|13245.1|235
1620732300000|2021-05-11 11:25:00|13250.2|13247.2|13251.5|13248.5|13254.1|13249.6|13249.8|13245.4|273
1620732600000|2021-05-11 11:30:00|13251.6|13248.6|13252.4|13249.4|13253.9|13249.4|13250.2|13245.7|177
1620732900000|2021-05-11 11:35:00|13253.9|13247.9|13255.9|13249.9|13256.1|13251.7|13251.8|13247.4|280
1620733200000|2021-05-11 11:40:00|13256|13250|13253.3|13250.3|13256.2|13251.5|13251.9|13247.4|293
1620733500000|2021-05-11 11:45:00|13253.2|13250.2|13254.7|13251.7|13256.6|13252.1|13253.1|13249.4|238
1620733800000|2021-05-11 11:50:00|13254.8|13251.8|13254.3|13251.3|13256.4|13252|13253.5|13249.2|139
1620734100000|2021-05-11 11:55:00|13254.2|13251.2|13253.8|13247.8|13256.7|13252.2|13252.2|13247.4|220
1620734400000|2021-05-11 12:00:00|13253.9|13247.9|13250.7|13247.7|13254.3|13249.9|13250|13245.5|271
1620734700000|2021-05-11 12:05:00|13250.5|13247.5|13250.8|13244.8|13252|13247.6|13246.9|13242.5|282
1620735000000|2021-05-11 12:10:00|13250.9|13244.9|13250.9|13247.9|13252.1|13248.1|13249.5|13244.8|208
1620735300000|2021-05-11 12:15:00|13251|13248|13254.2|13248.2|13254.4|13250|13249.2|13245.1|290
1620735600000|2021-05-11 12:20:00|13254.1|13248.1|13252.7|13249.7|13256.1|13251.7|13252.1|13247.5|317
1620735900000|2021-05-11 12:25:00|13252.6|13249.6|13255.2|13249.2|13256.2|13251.2|13251.5|13246.7|327
1620736200000|2021-05-11 12:30:00|13255.3|13249.3|13260.2|13254.2|13261.6|13256.4|13253.9|13249.2|339
1620736500000|2021-05-11 12:35:00|13260.3|13254.3|13259.6|13253.6|13261.8|13257.1|13257.7|13252.8|285
1620736800000|2021-05-11 12:40:00|13259.5|13253.5|13256.7|13253.7|13259.6|13255.3|13256.1|13251.6|312
1620737100000|2021-05-11 12:45:00|13256.6|13253.6|13255.8|13252.8|13257|13253.6|13253.5|13249.1|191
1620737400000|2021-05-11 12:50:00|13255.7|13252.7|13258.3|13252.3|13259|13254.3|13252.9|13248.4|331
1620737700000|2021-05-11 12:55:00|13256.9|13253.9|13262.1|13256.1|13262.2|13257.6|13255.3|13250.8|332
1620738000000|2021-05-11 13:00:00|13262.2|13256.2|13254.9|13248.9|13263.4|13258.8|13252.5|13247.1|491
1620738300000|2021-05-11 13:05:00|13254.8|13248.8|13261.2|13255.2|13261.5|13256.2|13249.1|13244.3|514
1620738600000|2021-05-11 13:10:00|13260.9|13254.9|13261.6|13258.6|13263.8|13259.3|13258.1|13254.1|430
1620738900000|2021-05-11 13:15:00|13261.4|13258.4|13265.3|13262.3|13268|13263.6|13259.2|13254.8|375
1620739200000|2021-05-11 13:20:00|13265.4|13262.4|13272.1|13266.1|13272.7|13268.2|13264.1|13259.6|386
1620739500000|2021-05-11 13:25:00|13270.4|13267.4|13269.6|13263.6|13272.5|13268|13269.3|13263.5|316
1620739800000|2021-05-11 13:30:00|13269.7|13263.7|13270.2|13264.2|13273.6|13268|13265.8|13260.8|480
1620740100000|2021-05-11 13:35:00|13270|13264|13268.3|13262.3|13270.4|13265.5|13264.5|13259.8|449
1620740400000|2021-05-11 13:40:00|13268.2|13262.2|13262.8|13256.8|13269.3|13264.7|13261|13256.6|360
1620740700000|2021-05-11 13:45:00|13261.3|13258.3|13263|13260|13264.9|13260.1|13260.4|13256|506
1620741000000|2021-05-11 13:50:00|13262.9|13259.9|13257.9|13254.9|13264.6|13260|13257.6|13253.5|472
1620741300000|2021-05-11 13:55:00|13257.7|13254.7|13255|13249|13261.1|13256.7|13253.4|13248.8|417
1620741600000|2021-05-11 14:00:00|13255.1|13249.1|13253.8|13250.8|13259.1|13254.3|13252.5|13248|508
1620741900000|2021-05-11 14:05:00|13253.7|13250.7|13257.1|13251.1|13257.4|13253|13252.4|13247.9|470
1620742200000|2021-05-11 14:10:00|13255.6|13252.6|13255.6|13252.6|13259.2|13254.5|13255|13250.5|325
1620742500000|2021-05-11 14:15:00|13255.9|13252.9|13257.4|13251.4|13260.3|13255.9|13254.3|13249.8|359
1620742800000|2021-05-11 14:20:00|13255.8|13252.8|13255.7|13252.7|13257.2|13253.1|13253.1|13248.7|312
1620743100000|2021-05-11 14:25:00|13255.8|13252.8|13256.9|13250.9|13258.7|13254.2|13255.1|13250.5|306
1620743400000|2021-05-11 14:30:00|13255.4|13252.4|13257.7|13254.7|13259.6|13255.3|13255.4|13251.1|349
1620743700000|2021-05-11 14:35:00|13257.6|13254.6|13260.1|13257.1|13261.7|13257.2|13257.5|13253.2|284
1620744000000|2021-05-11 14:40:00|13260.2|13257.2|13260.4|13257.4|13263.5|13258.7|13259.2|13254.9|341
1620744300000|2021-05-11 14:45:00|13260.3|13257.3|13257.3|13251.3|13263.5|13258.6|13257|13251|429
1620744600000|2021-05-11 14:50:00|13257.2|13251.2|13259.3|13253.3|13260.2|13254.7|13255.8|13250.7|313
1620744900000|2021-05-11 14:55:00|13259.2|13253.2|13259.6|13256.6|13262.8|13257.4|13254.9|13250.4|353
1620745200000|2021-05-11 15:00:00|13259.5|13256.5|13266|13263|13267.5|13263.2|13259.5|13255.2|231
1620745500000|2021-05-11 15:05:00|13266.1|13263.1|13263.6|13257.6|13267.8|13263.4|13261.9|13257.2|294
1620745800000|2021-05-11 15:10:00|13263.7|13257.7|13260.1|13254.1|13265|13260|13259.7|13253.7|361
1620746100000|2021-05-11 15:15:00|13260|13254|13256.8|13250.8|13261.9|13257.4|13255.2|13250.7|298
1620746400000|2021-05-11 15:20:00|13255|13252|13253.3|13250.3|13256.7|13252.1|13252.7|13248.1|291
1620746700000|2021-05-11 15:25:00|13253.1|13250.1|13249.1|13246.1|13254.8|13250.2|13249|13244.5|208
1620747000000|2021-05-11 15:30:00|13249|13246|13252.9|13246.9|13253|13248.2|13248.9|13244.5|324
1620747300000|2021-05-11 15:35:00|13252.8|13246.8|13251.3|13245.3|13254.2|13249.3|13249.4|13245|292
1620747600000|2021-05-11 15:40:00|13249.6|13246.6|13254.8|13248.8|13255.2|13250.6|13249.6|13245.2|325
1620747900000|2021-05-11 15:45:00|13253.2|13250.2|13254.4|13248.4|13255.9|13251.3|13252.8|13248.4|322
1620748200000|2021-05-11 15:50:00|13254.5|13248.5|13251.9|13248.9|13255.6|13251.2|13251.8|13247.4|284
1620748500000|2021-05-11 15:55:00|13252|13249|13253.8|13250.8|13255.4|13251|13251.9|13247.4|315
1620748800000|2021-05-11 16:00:00|13255.3|13249.3|13255.4|13249.4|13258.4|13253.1|13252.5|13248|427
1620749100000|2021-05-11 16:05:00|13255.5|13249.5|13256|13253|13257.1|13253|13254.1|13249.3|358
1620749400000|2021-05-11 16:10:00|13257.4|13251.4|13257.7|13251.7|13259.3|13254.4|13255.7|13250.9|424
1620749700000|2021-05-11 16:15:00|13257.6|13251.6|13256|13250|13257.6|13252.8|13254|13249.5|241
1620750000000|2021-05-11 16:20:00|13256.1|13250.1|13259.2|13253.2|13259.3|13253.8|13254.3|13249.8|199
1620750300000|2021-05-11 16:25:00|13257.7|13254.7|13258.9|13255.9|13261.6|13257.2|13257.7|13253.3|184
1620750600000|2021-05-11 16:30:00|13258.8|13255.8|13258.9|13252.9|13260.5|13256.1|13256.9|13252.8|191
1620750900000|2021-05-11 16:35:00|13259|13253|13256.5|13250.5|13259|13253.6|13255.1|13250.1|213
1620751200000|2021-05-11 16:40:00|13256.6|13250.6|13259.6|13253.6|13259.8|13255.3|13255.3|13250.2|160
1620751500000|2021-05-11 16:45:00|13259.4|13253.4|13257.4|13254.4|13259.8|13255.2|13257.2|13252.6|201
1620751800000|2021-05-11 16:50:00|13257.3|13254.3|13257.9|13254.9|13259.9|13255.3|13257.2|13252.6|94
1620752100000|2021-05-11 16:55:00|13258|13255|13258.8|13252.8|13261.5|13257|13257.5|13252.8|195
1620752400000|2021-05-11 17:00:00|13258.9|13252.9|13257.9|13251.9|13260.6|13255.9|13256.5|13251.9|245
1620752700000|2021-05-11 17:05:00|13258|13252|13259.5|13253.5|13260.3|13255.4|13256.2|13251.5|151
1620753000000|2021-05-11 17:10:00|13259.6|13253.6|13258.9|13255.9|13260.4|13256|13257.2|13252.5|134
1620753300000|2021-05-11 17:15:00|13258.8|13255.8|13260.1|13254.1|13261.3|13256.8|13258|13253.5|187
1620753600000|2021-05-11 17:20:00|13260.3|13254.3|13260.7|13254.7|13260.8|13256.5|13258|13253.4|231
1620753900000|2021-05-11 17:25:00|13260.8|13254.8|13255.3|13252.3|13261|13256.2|13255.3|13250.7|212
1620754200000|2021-05-11 17:30:00|13255.2|13252.2|13256.5|13250.5|13257.1|13252.5|13254.6|13250.2|283
1620754500000|2021-05-11 17:35:00|13254.9|13251.9|13258.1|13252.1|13259.5|13254.8|13254.6|13249.8|258
1620754800000|2021-05-11 17:40:00|13258|13252|13255.2|13252.2|13258.3|13253.6|13254.9|13250.3|244
1620755100000|2021-05-11 17:45:00|13256.6|13250.6|13253.9|13250.9|13256.7|13252|13253.6|13249.1|259
1620755400000|2021-05-11 17:50:00|13255.4|13249.4|13256.6|13250.6|13256.6|13252.1|13253.8|13249.3|212
1620755700000|2021-05-11 17:55:00|13256.4|13250.4|13253.6|13250.6|13256.7|13252|13252.3|13247.8|324
1620756000000|2021-05-11 18:00:00|13253.7|13250.7|13255.8|13252.8|13257.5|13253|13253.3|13248.8|199
1620756300000|2021-05-11 18:05:00|13257.4|13251.4|13259.5|13253.5|13259.5|13254.7|13256|13251.1|217
1620756600000|2021-05-11 18:10:00|13259.7|13253.7|13261.5|13255.5|13261.5|13257|13258.6|13253.4|166
1620756900000|2021-05-11 18:15:00|13261.4|13255.4|13261.4|13255.4|13261.6|13257.5|13259.6|13255.2|95
1620757200000|2021-05-11 18:20:00|13261.3|13255.3|13258.3|13255.3|13261.4|13257|13258|13253.6|186
1620757500000|2021-05-11 18:25:00|13258.2|13255.2|13255.6|13252.6|13259.7|13255.3|13255.6|13250.9|145
1620757800000|2021-05-11 18:30:00|13257.2|13251.2|13258.9|13252.9|13259.6|13255|13255.8|13251.1|164
1620758100000|2021-05-11 18:35:00|13258.8|13252.8|13258.8|13255.8|13260|13255.8|13256.3|13251.9|174
1620758400000|2021-05-11 18:40:00|13258.7|13255.7|13257.7|13251.7|13261.2|13256.7|13256.7|13251.7|196
1620758700000|2021-05-11 18:45:00|13257.8|13251.8|13255.9|13252.9|13258.8|13254.2|13255.7|13251.2|192
1620759000000|2021-05-11 18:50:00|13256|13253|13255|13252|13257.6|13253|13254.7|13250.4|134
1620759300000|2021-05-11 18:55:00|13254.9|13251.9|13257.5|13251.5|13257.9|13253.5|13254.6|13250.2|162
1620759600000|2021-05-11 19:00:00|13257.6|13251.6|13260|13254|13260.5|13255.9|13256.1|13251.4|254
1620759900000|2021-05-11 19:05:00|13260.1|13254.1|13260.8|13254.8|13261|13256.2|13258|13253.4|164
1620760200000|2021-05-11 19:10:00|13260.6|13254.6|13258.1|13255.1|13260.9|13256.2|13257.8|13253.4|147
1620760500000|2021-05-11 19:15:00|13257.9|13254.9|13255.9|13249.9|13259.4|13255|13254.4|13249.7|145
1620760800000|2021-05-11 19:20:00|13255.8|13249.8|13256.4|13250.4|13257.2|13252.5|13254.3|13249.7|136
1620761100000|2021-05-11 19:25:00|13256.5|13250.5|13255.5|13249.5|13256.6|13251.6|13253.6|13249|178
1620761400000|2021-05-11 19:30:00|13255.7|13249.7|13258.7|13252.7|13259|13254.1|13254.1|13249.4|228
1620761700000|2021-05-11 19:35:00|13257.1|13254.1|13259.5|13253.5|13259.8|13255.1|13257.1|13252.7|146
1620762000000|2021-05-11 19:40:00|13259.4|13253.4|13258.9|13252.9|13259.6|13254.9|13256.9|13252.4|143
1620762300000|2021-05-11 19:45:00|13258.8|13252.8|13256.3|13253.3|13259.1|13254.5|13255.8|13251.2|173
1620762600000|2021-05-11 19:50:00|13257.8|13251.8|13258.9|13252.9|13259.6|13254.7|13256|13251.4|183
1620762900000|2021-05-11 19:55:00|13259|13253|13261|13255|13261.2|13255.6|13257.7|13253|277
1620763200000|2021-05-11 20:00:00|13260.9|13254.9|13261.3|13255.3|13261.6|13255.6|13260.6|13254.6|152
1620763500000|2021-05-11 20:05:00|13261.4|13255.4|13261.5|13255.5|13261.6|13256.9|13259.9|13255|110
1620763800000|2021-05-11 20:10:00|13261.3|13255.3|13264.2|13258.2|13264.3|13258.3|13259.7|13255|158
1620764100000|2021-05-11 20:15:00|13264|13258|13264.1|13258.1|13264.5|13258.5|13262.5|13256.5|167
1620764400000|2021-05-11 20:20:00|13264.2|13258.2|13264|13258|13264.8|13258.8|13263.2|13257.2|155
1620764700000|2021-05-11 20:25:00|13264.1|13258.1|13263.6|13257.6|13264.7|13258.7|13263|13257|91
1620765000000|2021-05-11 20:30:00|13263.8|13257.8|13264.5|13258.5|13264.8|13258.8|13262.7|13256.7|184
1620765300000|2021-05-11 20:35:00|13264.6|13258.6|13264.5|13258.5|13264.8|13258.8|13263.8|13257.8|137
1620765600000|2021-05-11 20:40:00|13265.2|13259.2|13264.2|13258.2|13265.2|13259.2|13263.9|13257.9|101
1620765900000|2021-05-11 20:45:00|13264.3|13258.3|13263.3|13257.3|13265.2|13259.2|13262.4|13256.4|208
1620766200000|2021-05-11 20:50:00|13263.5|13257.5|13263.1|13257.1|13264.8|13258.8|13262|13254.1|198
1620766500000|2021-05-11 20:55:00|13263.5|13257.5|13262.6|13248.6|13264.4|13258.4|13258.3|13245.1|410
1620766800000|2021-05-11 21:00:00|13262.3|13248.9|13263.2|13251.5|13265|13251.5|13261.9|13247.6|64
1620767100000|2021-05-11 21:05:00|13261.4|13253.3|13265.2|13249.2|13266.9|13253.9|13261.4|13246.9|154
1620767400000|2021-05-11 21:10:00|13264.9|13248.9|13265.3|13249.3|13266.4|13251.1|13263.5|13247.8|119
1620767700000|2021-05-11 21:15:00|13265.6|13249.6|13264.5|13248.5|13266|13251.9|13261.9|13247.7|96
1620768000000|2021-05-11 21:20:00|13261.9|13251.9|13263.7|13249.7|13265.8|13251.9|13261.9|13248.4|60
1620768300000|2021-05-11 21:25:00|13264.6|13248.6|13259.3|13245|13266.6|13251.9|13257.1|13243|88
1620768600000|2021-05-11 21:30:00|13259.4|13244.9|13257.8|13247|13259.7|13248.9|13255.6|13243.7|161
1620768900000|2021-05-11 21:35:00|13258.1|13246.6|13258.2|13246.9|13259.7|13249.2|13255.8|13243.7|109
1620769200000|2021-05-11 21:40:00|13258.1|13246.7|13257.6|13248.5|13261.1|13251.4|13257.6|13245.8|192
1620769500000|2021-05-11 21:45:00|13259.1|13249.6|13264|13248.6|13265|13251.3|13258.2|13247.6|173
1620769800000|2021-05-11 21:50:00|13262.1|13250.2|13262.4|13248.8|13264.9|13251.3|13259.2|13247.4|110
1620770100000|2021-05-11 21:55:00|13263.9|13247.9|13265.1|13254.7|13268.8|13257.1|13261.3|13247.9|192
1620770400000|2021-05-11 22:00:00|13266.2|13254.3|13263.8|13257.3|13266.6|13257.7|13262.9|13252.6|340
1620770700000|2021-05-11 22:05:00|13263.6|13257.6|13263.7|13257.7|13265.1|13258.4|13262.1|13253.9|259
1620771000000|2021-05-11 22:10:00|13264.5|13258.5|13261.6|13254.1|13264.5|13258.5|13261.4|13252.7|160
1620771300000|2021-05-11 22:15:00|13261.9|13254.3|13261.7|13254.8|13262.6|13255.9|13260.6|13253.3|156
1620771600000|2021-05-11 22:20:00|13261.8|13254|13261.9|13255.3|13262.7|13255.9|13261.3|13253.8|129
1620771900000|2021-05-11 22:25:00|13261.8|13255.8|13262.1|13256.1|13262.4|13256.2|13260.9|13254.7|105
1620772200000|2021-05-11 22:30:00|13262|13256|13263.3|13257.3|13263.6|13257.6|13261.8|13255.5|129
1620772500000|2021-05-11 22:35:00|13263.4|13257.4|13263.7|13257.7|13264|13258|13261.7|13255.7|139
1620772800000|2021-05-11 22:40:00|13264.4|13258.4|13264.1|13258.1|13264.5|13258.5|13263|13256.1|126
1620773100000|2021-05-11 22:45:00|13264.2|13258.2|13263.6|13257.6|13264.6|13258.6|13263.3|13257.3|154
1620773400000|2021-05-11 22:50:00|13262.8|13256.8|13263.4|13257.4|13264.3|13258.3|13262.8|13256.8|154
1620773700000|2021-05-11 22:55:00|13263.5|13257.5|13262.8|13256.8|13264|13257.8|13261.5|13255.5|127
1620774000000|2021-05-11 23:00:00|13262.6|13256.6|13262.9|13256.9|13263.3|13258.6|13261.3|13256.3|97
1620774300000|2021-05-11 23:05:00|13263|13257|13261.9|13255.9|13263.4|13258.6|13261.3|13255.8|96
1620774600000|2021-05-11 23:10:00|13262|13256|13263.4|13257.4|13263.5|13258.6|13260.9|13255.8|119
1620774900000|2021-05-11 23:15:00|13263.3|13257.3|13262|13259|13263.9|13259.3|13262|13257.3|72
1620775200000|2021-05-11 23:20:00|13262.1|13259.1|13263.4|13257.4|13263.9|13259.2|13262|13257.3|91
1620775500000|2021-05-11 23:25:00|13263.5|13257.5|13263.5|13257.5|13263.8|13259.3|13261.8|13257.2|88
1620775800000|2021-05-11 23:30:00|13263.6|13257.6|13262.6|13256.6|13263.8|13259.2|13261.3|13256.6|106
1620776100000|2021-05-11 23:35:00|13262.7|13256.7|13261|13258|13263.2|13258.6|13260.6|13255.9|88
1620776400000|2021-05-11 23:40:00|13260.9|13257.9|13261.6|13258.6|13263.3|13258.7|13260.7|13256.1|55
1620776700000|2021-05-11 23:45:00|13263.7|13257.7|13265.6|13259.6|13266.7|13261.1|13262.1|13257.5|184
1620777000000|2021-05-11 23:50:00|13265.7|13259.7|13263.9|13257.9|13266|13261.4|13262.5|13257.9|130
1620777300000|2021-05-11 23:55:00|13264|13258|13266.3|13260.3|13266.6|13261.6|13262.3|13257.8|149
1620777600000|2021-05-12 00:00:00|13266.4|13260.4|13264.9|13258.9|13266.4|13261.6|13263.1|13258.7|137
1620777900000|2021-05-12 00:05:00|13264.8|13258.8|13261.5|13255.5|13264.8|13260.5|13259.6|13255|134
1620778200000|2021-05-12 00:10:00|13260.5|13254.5|13262.6|13259.6|13264.5|13260.1|13259|13254.5|189
1620778500000|2021-05-12 00:15:00|13262.7|13259.7|13263.6|13260.6|13266.4|13261.7|13262.7|13258.2|203
1620778800000|2021-05-12 00:20:00|13263.7|13260.7|13266.5|13263.5|13268.4|13263.9|13263.6|13260|169
1620779100000|2021-05-12 00:25:00|13266.6|13263.6|13266.2|13263.2|13268.2|13263.7|13265.9|13261.7|140
1620779400000|2021-05-12 00:30:00|13266.1|13263.1|13268.6|13265.6|13271.5|13267|13266.1|13262.2|226
1620779700000|2021-05-12 00:35:00|13268.5|13265.5|13272.2|13269.2|13273.8|13269.3|13268.5|13264.2|223
1620780000000|2021-05-12 00:40:00|13272.3|13269.3|13273.2|13270.2|13275.8|13271.2|13272|13268.2|267
1620780300000|2021-05-12 00:45:00|13273.3|13270.3|13274.5|13271.5|13276.8|13272.3|13271.1|13266.6|338
1620780600000|2021-05-12 00:50:00|13274.7|13271.7|13274.9|13271.9|13276.5|13272|13273.1|13269.3|255
1620780900000|2021-05-12 00:55:00|13274.8|13271.8|13273.9|13270.9|13277.7|13273.3|13273.9|13269.8|205
1620781200000|2021-05-12 01:00:00|13274|13271|13272.9|13269.9|13275|13271.2|13272.6|13268.3|192
1620781500000|2021-05-12 01:05:00|13273|13270|13270.3|13267.3|13275.8|13271.3|13269.6|13265.5|234
1620781800000|2021-05-12 01:10:00|13270.4|13267.4|13274.4|13268.4|13274.4|13269.7|13270.3|13266.7|194
1620782100000|2021-05-12 01:15:00|13274.2|13268.2|13272.4|13266.4|13274.2|13269.6|13270.8|13266.4|189
1620782400000|2021-05-12 01:20:00|13271|13268|13273.4|13267.4|13274.5|13270.1|13269.6|13265.1|252
1620782700000|2021-05-12 01:25:00|13273.3|13267.3|13271|13268|13273.3|13269.5|13270.8|13266.5|146
1620783000000|2021-05-12 01:30:00|13272.5|13266.5|13271.9|13268.9|13274.3|13269.7|13268.1|13263.5|277
1620783300000|2021-05-12 01:35:00|13272|13269|13273.6|13270.6|13276.9|13272.4|13271.5|13267.7|260
1620783600000|2021-05-12 01:40:00|13273.7|13270.7|13274.2|13271.2|13276.8|13272.4|13272.4|13268.3|272
1620783900000|2021-05-12 01:45:00|13274.1|13271.1|13276.4|13270.4|13276.7|13272.1|13273.3|13269.3|301
1620784200000|2021-05-12 01:50:00|13276.3|13270.3|13275.5|13272.5|13277.9|13273.6|13273.8|13270.2|220
1620784500000|2021-05-12 01:55:00|13277|13271|13275.8|13272.8|13277|13272.9|13274.8|13270.5|201
1620784800000|2021-05-12 02:00:00|13275.9|13272.9|13275.7|13269.7|13278.3|13273.7|13274.2|13269.5|232
1620785100000|2021-05-12 02:05:00|13274.2|13271.2|13272.4|13269.4|13276.5|13272|13271.9|13267.7|166
1620785400000|2021-05-12 02:10:00|13272.3|13269.3|13272|13269|13274.3|13270.3|13271.3|13268.2|149
1620785700000|2021-05-12 02:15:00|13272.1|13269.1|13273.3|13270.3|13275.3|13271.2|13272|13268.4|203
1620786000000|2021-05-12 02:20:00|13273.2|13270.2|13274.6|13271.6|13276.3|13271.8|13273.1|13269.2|145
1620786300000|2021-05-12 02:25:00|13274.4|13271.4|13275.1|13272.1|13276.9|13272.5|13274.3|13269.9|183
1620786600000|2021-05-12 02:30:00|13275.3|13272.3|13282.9|13276.9|13284.3|13279.8|13273.4|13268.7|326
1620786900000|2021-05-12 02:35:00|13282.8|13276.8|13280.7|13277.7|13285.9|13281|13280|13275.6|256
1620787200000|2021-05-12 02:40:00|13280.8|13277.8|13281.9|13278.9|13283.7|13279.1|13280.4|13276|112
1620787500000|2021-05-12 02:45:00|13281.8|13278.8|13280.9|13277.9|13283.3|13279|13280.5|13276.2|144
1620787800000|2021-05-12 02:50:00|13281.1|13278.1|13284.7|13278.7|13284.7|13280.3|13280.5|13275.9|179
1620788100000|2021-05-12 02:55:00|13284.6|13278.6|13285|13282|13287.7|13283.2|13283.2|13278.6|191
1620788400000|2021-05-12 03:00:00|13284.9|13281.9|13283.1|13280.1|13286.7|13282.1|13282.3|13277.9|177
1620788700000|2021-05-12 03:05:00|13282.8|13279.8|13284.6|13278.6|13285.7|13281.2|13282.7|13278.3|217
1620789000000|2021-05-12 03:10:00|13284.7|13278.7|13285.2|13279.2|13285.6|13281.1|13283|13278.6|237
1620789300000|2021-05-12 03:15:00|13285.3|13279.3|13283.2|13280.2|13285.7|13281.2|13283.1|13278.7|171
1620789600000|2021-05-12 03:20:00|13283.1|13280.1|13286.4|13283.4|13287.9|13283.5|13283|13279.5|187
1620789900000|2021-05-12 03:25:00|13286.3|13283.3|13287.9|13284.9|13291.4|13286.8|13286.3|13281.9|292
1620790200000|2021-05-12 03:30:00|13287.8|13284.8|13287|13284|13290.4|13285.8|13286.2|13281.7|244
1620790500000|2021-05-12 03:35:00|13286.9|13283.9|13290.2|13287.2|13291.6|13287.4|13286.2|13281.7|349
1620790800000|2021-05-12 03:40:00|13290.3|13287.3|13289.8|13286.8|13291.5|13287.4|13288.9|13284.5|212
1620791100000|2021-05-12 03:45:00|13289.4|13286.4|13295.3|13289.3|13295.6|13290.6|13289.4|13284.9|314
1620791400000|2021-05-12 03:50:00|13295.4|13289.4|13296.8|13290.8|13297|13292.5|13293.2|13289|243
1620791700000|2021-05-12 03:55:00|13295.2|13292.2|13294.4|13291.4|13296.9|13293.1|13293.3|13289.3|209
1620792000000|2021-05-12 04:00:00|13294.5|13291.5|13294.3|13291.3|13296.4|13292.2|13293.7|13289.7|175
1620792300000|2021-05-12 04:05:00|13294.4|13291.4|13293.6|13290.6|13296.3|13291.8|13293.5|13289.1|126
1620792600000|2021-05-12 04:10:00|13293.7|13290.7|13291.6|13285.6|13294.3|13290.7|13290.1|13285.5|196
1620792900000|2021-05-12 04:15:00|13291.7|13285.7|13294|13288|13294.5|13290|13289.4|13285.3|174
1620793200000|2021-05-12 04:20:00|13294.2|13288.2|13292.2|13289.2|13295.5|13291.4|13292.2|13287.8|162
1620793500000|2021-05-12 04:25:00|13292.4|13289.4|13292.9|13286.9|13293.1|13289.4|13290.5|13286.1|213
1620793800000|2021-05-12 04:30:00|13291.4|13288.4|13290.5|13287.5|13293.3|13288.7|13290.1|13285.6|187
1620794100000|2021-05-12 04:35:00|13290.4|13287.4|13292.7|13286.7|13293.5|13289|13290.3|13286|143
1620794400000|2021-05-12 04:40:00|13291.2|13288.2|13290.3|13287.3|13292.8|13288.4|13290.1|13285.5|101
1620794700000|2021-05-12 04:45:00|13290.2|13287.2|13289.8|13286.8|13291.7|13287.4|13289.3|13285.3|113
1620795000000|2021-05-12 04:50:00|13289.7|13286.7|13291.7|13288.7|13293.3|13288.8|13289.4|13285.1|147
1620795300000|2021-05-12 04:55:00|13291.8|13288.8|13292.6|13289.6|13293.8|13289.8|13290.5|13287.2|189
1620795600000|2021-05-12 05:00:00|13292.7|13289.7|13292.1|13286.1|13295.8|13291.4|13290.5|13286|251
1620795900000|2021-05-12 05:05:00|13290.4|13287.4|13288.7|13282.7|13292.2|13287.6|13287.2|13282.6|281
1620796200000|2021-05-12 05:10:00|13288.9|13282.9|13283|13280|13289.8|13285.3|13282.8|13278.3|304
1620796500000|2021-05-12 05:15:00|13282.9|13279.9|13283.9|13280.9|13285.6|13281.1|13282.8|13278.4|168
1620796800000|2021-05-12 05:20:00|13283.8|13280.8|13283.6|13280.6|13285.7|13281.1|13283.4|13279.1|132
1620797100000|2021-05-12 05:25:00|13285.2|13279.2|13282.9|13279.9|13285.2|13280.7|13282.5|13278|149
1620797400000|2021-05-12 05:30:00|13283|13280|13285|13279|13285.1|13280.6|13282.7|13278.6|172
1620797700000|2021-05-12 05:35:00|13283.5|13280.5|13283.4|13280.4|13285|13280.6|13282.4|13279|156
1620798000000|2021-05-12 05:40:00|13283.3|13280.3|13286.2|13280.2|13286.2|13282.1|13282.6|13279|150
1620798300000|2021-05-12 05:45:00|13284.7|13281.7|13286.9|13280.9|13288.4|13283.6|13284|13279.7|236
1620798600000|2021-05-12 05:50:00|13285.4|13282.4|13286.4|13283.4|13287.8|13283.4|13284.8|13280.4|269
1620798900000|2021-05-12 05:55:00|13286.2|13283.2|13287.2|13284.2|13290.1|13285.2|13285.6|13281.1|191
1620799200000|2021-05-12 06:00:00|13287.1|13284.1|13286.2|13280.2|13288.2|13284.3|13284.8|13279.8|170
1620799500000|2021-05-12 06:05:00|13286.1|13280.1|13283.1|13280.1|13286.2|13281.6|13282.9|13278.6|182
1620799800000|2021-05-12 06:10:00|13284.7|13278.7|13283.8|13280.8|13284.7|13281.4|13283|13278.5|111
1620800100000|2021-05-12 06:15:00|13283.7|13280.7|13276.9|13273.9|13284.3|13280.8|13276.8|13273.3|192
1620800400000|2021-05-12 06:20:00|13277.1|13274.1|13278.6|13275.6|13279.5|13275.8|13275.8|13271.3|244
1620800700000|2021-05-12 06:25:00|13278.5|13275.5|13277.7|13274.7|13281.4|13276.8|13277.2|13274.2|199
1620801000000|2021-05-12 06:30:00|13277.6|13274.6|13278.6|13275.6|13280.4|13276.7|13277|13274|209
1620801300000|2021-05-12 06:35:00|13278.5|13275.5|13277.6|13274.6|13279.1|13275.6|13274.6|13270.3|207
1620801600000|2021-05-12 06:40:00|13277.5|13274.5|13277.5|13274.5|13279.8|13275.4|13277.4|13273|157
1620801900000|2021-05-12 06:45:00|13277.6|13274.6|13279.2|13276.2|13281.2|13276.7|13277.2|13272.8|217
1620802200000|2021-05-12 06:50:00|13279.3|13276.3|13277.3|13274.3|13280.3|13276.3|13277.1|13273.8|163
1620802500000|2021-05-12 06:55:00|13277.2|13274.2|13278.6|13275.6|13280|13275.7|13275|13270.5|253
1620802800000|2021-05-12 07:00:00|13278.5|13275.5|13277.4|13274.4|13280.3|13276.1|13274.9|13270.4|315
1620803100000|2021-05-12 07:05:00|13278.8|13272.8|13279.4|13276.4|13282|13277.6|13276|13271.5|311
1620803400000|2021-05-12 07:10:00|13279.5|13276.5|13282.5|13279.5|13284.5|13279.7|13278.2|13273.9|271
1620803700000|2021-05-12 07:15:00|13282.4|13279.4|13279.9|13276.9|13283.6|13279.5|13278.8|13274.7|267
1620804000000|2021-05-12 07:20:00|13279.8|13276.8|13279.5|13276.5|13281.2|13277.2|13278.2|13274.4|215
1620804300000|2021-05-12 07:25:00|13279.4|13276.4|13278.3|13272.3|13280.7|13276.6|13275.8|13271.6|271
1620804600000|2021-05-12 07:30:00|13278.2|13272.2|13272.3|13269.3|13278.7|13274.4|13272|13267.9|223
1620804900000|2021-05-12 07:35:00|13272.2|13269.2|13275.4|13269.4|13275.7|13271.2|13269.6|13265|213
1620805200000|2021-05-12 07:40:00|13275.3|13269.3|13273|13270|13275.5|13271|13271.5|13268.1|243
1620805500000|2021-05-12 07:45:00|13272.9|13269.9|13275.2|13269.2|13275.6|13271.1|13271.3|13266.9|250
1620805800000|2021-05-12 07:50:00|13273.7|13270.7|13277.9|13274.9|13280|13275.4|13273.7|13269.3|255
1620806100000|2021-05-12 07:55:00|13278.2|13275.2|13281.5|13275.5|13281.7|13277.3|13275.2|13270.6|309
1620806400000|2021-05-12 08:00:00|13280|13277|13282.4|13276.4|13282.5|13278.2|13278.8|13274.5|190
1620806700000|2021-05-12 08:05:00|13282.5|13276.5|13282.3|13279.3|13284.7|13281.3|13281|13276.5|248
1620807000000|2021-05-12 08:10:00|13282.2|13279.2|13286.4|13283.4|13289|13284.8|13282.2|13278.8|268
1620807300000|2021-05-12 08:15:00|13286.3|13283.3|13285.6|13279.6|13288.4|13284|13283.9|13279.5|247
1620807600000|2021-05-12 08:20:00|13285.5|13279.5|13284.9|13281.9|13289|13284.4|13283.3|13278.9|186
1620807900000|2021-05-12 08:25:00|13285|13282|13282.3|13279.3|13286.4|13282|13281.6|13277.3|205
1620808200000|2021-05-12 08:30:00|13282.4|13279.4|13282.2|13279.2|13285.7|13281.4|13281.5|13277.7|179
1620808500000|2021-05-12 08:35:00|13282.3|13279.3|13287.1|13284.1|13289.5|13285|13282.1|13277.8|241
1620808800000|2021-05-12 08:40:00|13287.2|13284.2|13287.3|13284.3|13289.5|13285|13286|13282.1|255
1620809100000|2021-05-12 08:45:00|13287.2|13284.2|13285.4|13282.4|13288.7|13284.4|13285.4|13281|177
1620809400000|2021-05-12 08:50:00|13285.3|13282.3|13286.1|13280.1|13288.6|13284.1|13284.7|13280.1|196
1620809700000|2021-05-12 08:55:00|13286.2|13280.2|13281.6|13278.6|13287|13282.5|13281.5|13277.2|209
1620810000000|2021-05-12 09:00:00|13281.5|13278.5|13285.9|13279.9|13285.9|13281.2|13281.1|13277|182
1620810300000|2021-05-12 09:05:00|13284.4|13281.4|13285.2|13282.2|13285.7|13282.2|13283.9|13279.5|133
1620810600000|2021-05-12 09:10:00|13285.1|13282.1|13285.6|13282.6|13287.4|13283.3|13285.1|13280.6|161
1620810900000|2021-05-12 09:15:00|13285.5|13282.5|13285.5|13282.5|13287.4|13282.9|13283.9|13279.5|182
1620811200000|2021-05-12 09:20:00|13285.6|13282.6|13284|13281|13287.1|13282.7|13283.9|13279.5|162
1620811500000|2021-05-12 09:25:00|13283.9|13280.9|13284.2|13281.2|13285.6|13281.2|13283|13278.6|148
1620811800000|2021-05-12 09:30:00|13284.1|13281.1|13288.1|13285.1|13289.1|13285.2|13284.1|13280.4|184
1620812100000|2021-05-12 09:35:00|13288.2|13285.2|13288.6|13285.6|13290.8|13286.3|13288|13283.5|179
1620812400000|2021-05-12 09:40:00|13288.5|13285.5|13287.4|13281.4|13290.6|13286.2|13285.9|13281.3|188
1620812700000|2021-05-12 09:45:00|13285.8|13282.8|13287.8|13284.8|13290.5|13286.1|13285.7|13281.3|293
1620813000000|2021-05-12 09:50:00|13287.7|13284.7|13286.9|13283.9|13289.4|13285|13286.8|13282.5|178
1620813300000|2021-05-12 09:55:00|13287|13284|13288.8|13285.8|13288.9|13285.9|13287|13284|169
1620813600000|2021-05-12 10:00:00|13288.7|13285.7|13291.1|13288.1|13291.3|13288.3|13288.4|13284.4|193
1620813900000|2021-05-12 10:05:00|13291|13288|13287|13284|13292.1|13288.1|13286.8|13282.3|163
1620814200000|2021-05-12 10:10:00|13286.9|13283.9|13286.1|13283.1|13287.1|13284.1|13285.5|13282.5|134
1620814500000|2021-05-12 10:15:00|13286.2|13283.2|13285.3|13282.3|13287.8|13283.9|13285.1|13281.4|163
1620814800000|2021-05-12 10:20:00|13285.4|13282.4|13286.5|13283.5|13288.1|13284.5|13285.2|13281.2|150
1620815100000|2021-05-12 10:25:00|13286.7|13283.7|13286.1|13283.1|13288.1|13283.7|13285.4|13281.6|113
1620815400000|2021-05-12 10:30:00|13286|13283|13286.2|13283.2|13287.3|13283.3|13285.7|13281.3|121
1620815700000|2021-05-12 10:35:00|13286.3|13283.3|13285.9|13282.9|13287.4|13283.3|13285.6|13280.9|97
1620816000000|2021-05-12 10:40:00|13286|13283|13287.5|13284.5|13288.4|13284.7|13285.8|13282.4|125
1620816300000|2021-05-12 10:45:00|13287.6|13284.6|13289.3|13286.3|13290.5|13286.4|13287.3|13284.3|133
1620816600000|2021-05-12 10:50:00|13289.2|13286.2|13288.2|13285.2|13294.3|13289.8|13287.8|13283.3|401
1620816900000|2021-05-12 10:55:00|13288.1|13285.1|13287.6|13284.6|13290|13285.7|13287.2|13283.2|211
1620817200000|2021-05-12 11:00:00|13287.5|13284.5|13287.9|13284.9|13288.1|13285.1|13287.5|13284.5|127
1620817500000|2021-05-12 11:05:00|13287.8|13284.8|13286|13283|13288|13285|13285.9|13282.9|150
1620817800000|2021-05-12 11:10:00|13285.9|13282.9|13285.5|13282.5|13286.1|13283.1|13285.1|13282.1|152
1620818100000|2021-05-12 11:15:00|13285.6|13282.6|13286.5|13283.5|13286.5|13283.5|13285.4|13282.4|144
1620818400000|2021-05-12 11:20:00|13286.9|13283.9|13286.8|13283.8|13287.3|13284.3|13285.8|13282.8|151
1620818700000|2021-05-12 11:25:00|13286.9|13283.9|13287.3|13284.3|13287.8|13284.8|13286.2|13283.2|206
1620819000000|2021-05-12 11:30:00|13287.4|13284.4|13287.5|13284.5|13287.6|13284.6|13286.8|13283.8|126
1620819300000|2021-05-12 11:35:00|13287.6|13284.6|13290.6|13287.6|13290.6|13287.6|13286.9|13283.9|139
1620819600000|2021-05-12 11:40:00|13290.5|13287.5|13289.6|13286.6|13290.5|13287.5|13289|13286|162
1620819900000|2021-05-12 11:45:00|13289.5|13286.5|13287|13284|13290.4|13287.4|13286.6|13282.3|206
1620820200000|2021-05-12 11:50:00|13286.9|13283.9|13287.5|13284.5|13290.2|13287.2|13286.7|13282.3|218
1620820500000|2021-05-12 11:55:00|13287.6|13284.6|13287|13284|13287.9|13284.9|13286.3|13283.3|140
1620820800000|2021-05-12 12:00:00|13286.9|13283.9|13284.9|13281.9|13287.1|13284.1|13284.5|13281.5|182
1620821100000|2021-05-12 12:05:00|13285|13282|13286.6|13283.6|13288.9|13284.7|13284|13281|184
1620821400000|2021-05-12 12:10:00|13286.7|13283.7|13290.4|13287.4|13290.4|13287.4|13286.7|13283.7|183
1620821700000|2021-05-12 12:15:00|13290.3|13287.3|13291.1|13288.1|13292|13289|13288.8|13285.8|188
1620822000000|2021-05-12 12:20:00|13291|13288|13290.4|13287.4|13291.3|13288.3|13289.9|13286.9|191
1620822300000|2021-05-12 12:25:00|13290.2|13287.2|13290.1|13280.6|13291.9|13287.6|13288.3|13279|235
1620822600000|2021-05-12 12:30:00|13291|13279.4|13318|13312|13319.8|13313.8|13289.2|13279.4|830
1620822900000|2021-05-12 12:35:00|13317.9|13311.9|13308.9|13302.9|13324.6|13318.6|13308.4|13302.4|859
1620823200000|2021-05-12 12:40:00|13309.3|13303.3|13301.4|13295.4|13309.9|13303.9|13298.6|13293.9|671
1620823500000|2021-05-12 12:45:00|13301.3|13295.3|13302.3|13299.3|13304.4|13299.5|13293.4|13287.4|530
1620823800000|2021-05-12 12:50:00|13302.4|13299.4|13289|13283|13304.6|13299.8|13288.9|13282.9|407
1620824100000|2021-05-12 12:55:00|13288.9|13282.9|13295.2|13289.2|13297.6|13292.8|13288.9|13282.9|459
1620824400000|2021-05-12 13:00:00|13295.1|13289.1|13287.1|13281.1|13298.7|13292.7|13284.3|13278.4|532
1620824700000|2021-05-12 13:05:00|13287|13281|13290.1|13287.1|13292.4|13287.5|13282.2|13277.3|573
1620825000000|2021-05-12 13:10:00|13292|13286|13292.6|13286.6|13295.7|13291.1|13288.7|13283.6|469
1620825300000|2021-05-12 13:15:00|13292.5|13286.5|13303|13297|13303.1|13298.7|13289.9|13285.3|526
1620825600000|2021-05-12 13:20:00|13303.1|13297.1|13307.9|13301.9|13307.9|13303.3|13299|13294.4|534
1620825900000|2021-05-12 13:25:00|13306.8|13303.8|13317.2|13314.2|13319.9|13315.1|13306.8|13302.9|485
1620826200000|2021-05-12 13:30:00|13317.1|13314.1|13311.5|13308.5|13318.7|13314.2|13307.7|13302.9|370
1620826500000|2021-05-12 13:35:00|13311.6|13308.6|13308.9|13302.9|13314.5|13309.9|13306.6|13302.2|383
1620826800000|2021-05-12 13:40:00|13308.8|13302.8|13312.4|13306.4|13312.6|13308|13304.9|13300.4|361
1620827100000|2021-05-12 13:45:00|13312.5|13306.5|13311.3|13308.3|13314.7|13310.4|13304.6|13300.2|578
1620827400000|2021-05-12 13:50:00|13311.4|13308.4|13315.6|13312.6|13317.6|13312.9|13310.7|13306.3|519
1620827700000|2021-05-12 13:55:00|13315.4|13312.4|13311.3|13308.3|13318.9|13314.4|13310.7|13306.1|478
1620828000000|2021-05-12 14:00:00|13311.1|13308.1|13319.1|13316.1|13324.3|13319.4|13311.1|13306.7|615
1620828300000|2021-05-12 14:05:00|13319|13316|13322.1|13316.1|13326.2|13321.5|13317.9|13313.7|588
1620828600000|2021-05-12 14:10:00|13322.2|13316.2|13324.9|13321.9|13328.3|13323.6|13321|13316.2|471
1620828900000|2021-05-12 14:15:00|13325|13322|13323.7|13320.7|13328.2|13323.7|13323|13318.7|416
1620829200000|2021-05-12 14:20:00|13323.6|13320.6|13316.3|13313.3|13323.6|13320.6|13316.3|13311.7|426
1620829500000|2021-05-12 14:25:00|13316.5|13313.5|13319|13313|13321.9|13317.4|13316.2|13312.4|381
1620829800000|2021-05-12 14:30:00|13318.9|13312.9|13327.2|13324.2|13329.1|13324.7|13317.5|13312.9|456
1620830100000|2021-05-12 14:35:00|13327.3|13324.3|13326.2|13323.2|13329.2|13324.7|13322.1|13317.6|525
1620830400000|2021-05-12 14:40:00|13326.3|13323.3|13327.2|13324.2|13330.2|13326.2|13326.2|13322.3|299
1620830700000|2021-05-12 14:45:00|13327.3|13324.3|13329.1|13326.1|13330.8|13326.4|13324.2|13321.2|402
1620831000000|2021-05-12 14:50:00|13329.2|13326.2|13332.8|13329.8|13334.2|13329.9|13325.8|13321.3|382
1620831300000|2021-05-12 14:55:00|13332.7|13329.7|13326.6|13320.6|13334.2|13329.7|13325|13320.4|444
1620831600000|2021-05-12 15:00:00|13326.7|13320.7|13324.4|13321.4|13328.7|13324.3|13324|13319.4|351
1620831900000|2021-05-12 15:05:00|13324.3|13321.3|13329.7|13323.7|13331.5|13327.1|13323.3|13320.3|308
1620832200000|2021-05-12 15:10:00|13329.8|13323.8|13330.4|13327.4|13333.9|13329.4|13328.3|13323.6|288
1620832500000|2021-05-12 15:15:00|13330.3|13327.3|13331.2|13325.2|13335.1|13330.1|13329.9|13325.2|220
1620832800000|2021-05-12 15:20:00|13331.3|13325.3|13331.6|13325.6|13334|13330.1|13329.6|13325.2|237
1620833100000|2021-05-12 15:25:00|13331.5|13325.5|13330.6|13327.6|13333.6|13329|13330.3|13325|207
1620833400000|2021-05-12 15:30:00|13330.8|13327.8|13336.8|13330.8|13336.8|13332.3|13330.7|13326.8|329
1620833700000|2021-05-12 15:35:00|13336.7|13330.7|13334|13331|13337|13332.5|13333.1|13328.4|265
1620834000000|2021-05-12 15:40:00|13333.9|13330.9|13333.1|13330.1|13338.1|13333.5|13333|13328.6|177
1620834300000|2021-05-12 15:45:00|13333.3|13330.3|13331.8|13325.8|13334.2|13330.3|13330|13325.3|207
1620834600000|2021-05-12 15:50:00|13331.7|13325.7|13335|13332|13336.3|13332|13330.2|13325.7|234
1620834900000|2021-05-12 15:55:00|13335.1|13332.1|13338.6|13332.6|13338.9|13334.5|13335.1|13330.9|233
1620835200000|2021-05-12 16:00:00|13338.5|13332.5|13337.4|13334.4|13338.9|13334.4|13336.2|13331.6|252
1620835500000|2021-05-12 16:05:00|13337.3|13334.3|13339.7|13336.7|13341.2|13336.9|13336.9|13331.8|294
1620835800000|2021-05-12 16:10:00|13339.8|13336.8|13347.2|13341.2|13347.9|13343.3|13339.7|13335.1|313
1620836100000|2021-05-12 16:15:00|13347.1|13341.1|13342.4|13336.4|13347.4|13342.7|13341.3|13336.4|391
1620836400000|2021-05-12 16:20:00|13342.2|13336.2|13341.2|13335.2|13343.1|13338.1|13338.7|13334.2|258
1620836700000|2021-05-12 16:25:00|13341.1|13335.1|13338.3|13332.3|13341.6|13337|13336.8|13332.1|361
1620837000000|2021-05-12 16:30:00|13338.2|13332.2|13335.3|13332.3|13340.7|13336.3|13335.2|13330.8|271
1620837300000|2021-05-12 16:35:00|13335.2|13332.2|13340.4|13334.4|13342|13337.7|13335.1|13331.5|307
1620837600000|2021-05-12 16:40:00|13340.3|13334.3|13337.8|13334.8|13341.5|13337|13337|13332.6|245
1620837900000|2021-05-12 16:45:00|13339.4|13333.4|13339.9|13333.9|13340.8|13336.4|13337.6|13333.2|249
1620838200000|2021-05-12 16:50:00|13340|13334|13337.5|13334.5|13340|13335.6|13336.9|13332.6|270
1620838500000|2021-05-12 16:55:00|13337.4|13334.4|13340.6|13334.6|13341.9|13336.9|13337.3|13332.7|438
1620838800000|2021-05-12 17:00:00|13340.9|13334.9|13331.2|13325.2|13341.3|13336.5|13329.8|13325.2|476
1620839100000|2021-05-12 17:05:00|13331.1|13325.1|13336.8|13330.8|13337|13332.3|13327.5|13321.6|389
1620839400000|2021-05-12 17:10:00|13336.9|13330.9|13337.4|13331.4|13337.6|13332.4|13334.4|13328.4|335
1620839700000|2021-05-12 17:15:00|13337.5|13331.5|13336.7|13333.7|13338.5|13333.9|13332.6|13328.1|324
1620840000000|2021-05-12 17:20:00|13338.3|13332.3|13336.3|13330.3|13339|13334.6|13333.9|13329|304
1620840300000|2021-05-12 17:25:00|13336.2|13330.2|13333.6|13327.6|13336.6|13331.9|13331.8|13327.1|391
1620840600000|2021-05-12 17:30:00|13333.5|13327.5|13335.4|13329.4|13337.9|13333|13331.6|13327|309
1620840900000|2021-05-12 17:35:00|13335.5|13329.5|13332.1|13326.1|13335.5|13329.5|13329.9|13325.3|237
1620841200000|2021-05-12 17:40:00|13332.2|13326.2|13332.1|13326.1|13333.8|13329.1|13330.7|13326|243
1620841500000|2021-05-12 17:45:00|13332.2|13326.2|13334.6|13331.6|13336.8|13332|13331.1|13326.2|288
1620841800000|2021-05-12 17:50:00|13336|13330|13333.4|13330.4|13336.4|13331.9|13333|13328.6|195
1620842100000|2021-05-12 17:55:00|13333.3|13330.3|13336.8|13330.8|13337.1|13332.3|13331.5|13326.9|187
1620842400000|2021-05-12 18:00:00|13336.7|13330.7|13332.7|13329.7|13336.7|13332.3|13331.8|13327.9|178
1620842700000|2021-05-12 18:05:00|13332.6|13329.6|13331.7|13328.7|13334.8|13330.3|13331.5|13327|147
1620843000000|2021-05-12 18:10:00|13331.8|13328.8|13333.3|13330.3|13335.9|13331.5|13331.7|13328.4|178
1620843300000|2021-05-12 18:15:00|13333.2|13330.2|13335|13329|13336.1|13331.5|13333.1|13328.5|222
1620843600000|2021-05-12 18:20:00|13334.9|13328.9|13331.8|13328.8|13334.9|13329.7|13330.8|13325.9|197
1620843900000|2021-05-12 18:25:00|13331.7|13328.7|13331.6|13328.6|13334.1|13329.1|13331.2|13326.8|196
1620844200000|2021-05-12 18:30:00|13331.4|13328.4|13331.8|13325.8|13334.4|13330|13329.8|13325.4|269
1620844500000|2021-05-12 18:35:00|13331.9|13325.9|13330.6|13324.6|13334.3|13329.9|13328.5|13324|310
1620844800000|2021-05-12 18:40:00|13330.7|13324.7|13332|13326|13332.5|13328|13329.2|13324.6|189
1620845100000|2021-05-12 18:45:00|13332.2|13326.2|13331|13328|13333|13328.4|13330.5|13326|162
1620845400000|2021-05-12 18:50:00|13330.9|13327.9|13329.5|13326.5|13332.8|13328.2|13328.9|13324.3|212
1620845700000|2021-05-12 18:55:00|13331|13325|13333.7|13327.7|13333.9|13329.3|13329.3|13324.9|228
1620846000000|2021-05-12 19:00:00|13333.8|13327.8|13333.8|13327.8|13334.2|13329.7|13331.4|13326.6|254
1620846300000|2021-05-12 19:05:00|13333.9|13327.9|13335|13329|13336.3|13331.1|13332.6|13327.7|206
1620846600000|2021-05-12 19:10:00|13335.1|13329.1|13336.3|13330.3|13336.5|13332|13332.1|13327.5|247
1620846900000|2021-05-12 19:15:00|13336.4|13330.4|13337.1|13331.1|13337.4|13332.5|13334.3|13329.5|250
1620847200000|2021-05-12 19:20:00|13337.2|13331.2|13340.6|13334.6|13341|13335|13336.7|13330.7|243
1620847500000|2021-05-12 19:25:00|13340.7|13334.7|13341.6|13335.6|13342.8|13338.3|13340.2|13334.6|203
1620847800000|2021-05-12 19:30:00|13341.7|13335.7|13341.2|13338.2|13343|13338.4|13340.1|13335.3|148
1620848100000|2021-05-12 19:35:00|13342.9|13336.9|13341.3|13338.3|13343.5|13338.8|13341.1|13336.8|145
1620848400000|2021-05-12 19:40:00|13341.4|13338.4|13341.2|13338.2|13343.3|13338.6|13340.8|13336.3|156
1620848700000|2021-05-12 19:45:00|13341.3|13338.3|13341.4|13335.4|13343|13338.3|13339.2|13334.7|216
1620849000000|2021-05-12 19:50:00|13341.6|13335.6|13343|13337|13343.8|13339.2|13340.6|13335.5|207
1620849300000|2021-05-12 19:55:00|13342.8|13336.8|13337.2|13334.2|13342.9|13338.4|13336.8|13332.1|234
1620849600000|2021-05-12 20:00:00|13337.1|13334.1|13337.5|13331.5|13338.6|13334.2|13336|13331.2|133
1620849900000|2021-05-12 20:05:00|13337.4|13331.4|13342.6|13336.6|13343|13337|13335.8|13331.2|126
1620850200000|2021-05-12 20:10:00|13341.2|13338.2|13342.9|13336.9|13343.1|13338.3|13341.1|13336.2|124
1620850500000|2021-05-12 20:15:00|13343|13337|13342.9|13336.9|13343.1|13338.5|13341.3|13336.6|79
1620850800000|2021-05-12 20:20:00|13341.5|13338.5|13342.2|13336.2|13343.1|13338.5|13341.4|13335.4|198
1620851100000|2021-05-12 20:25:00|13342|13336|13344|13338|13344.2|13339.4|13341.8|13335.8|95
1620851400000|2021-05-12 20:30:00|13343.9|13337.9|13344.1|13338.1|13344.4|13338.4|13343.4|13337.4|229
1620851700000|2021-05-12 20:35:00|13344.2|13338.2|13344|13338|13344.7|13338.7|13343.6|13337.6|170
1620852000000|2021-05-12 20:40:00|13343.9|13337.9|13343.9|13337.9|13344.4|13338.4|13343.1|13337.1|215
1620852300000|2021-05-12 20:45:00|13343.8|13337.8|13345.1|13339.1|13345.2|13339.2|13342.7|13336.7|234
1620852600000|2021-05-12 20:50:00|13344.8|13338.8|13344.5|13338.5|13345.3|13339.3|13343.2|13337.2|197
1620852900000|2021-05-12 20:55:00|13344.3|13338.3|13343.2|13332.1|13346.1|13339.3|13342.1|13330|332
1620853200000|2021-05-12 21:00:00|13344.3|13330.3|13344|13329.6|13344.5|13331.3|13343.6|13329.5|44
1620853500000|2021-05-12 21:05:00|13345.4|13329.4|13345.7|13329.7|13346.3|13334|13341.7|13329.1|99
1620853800000|2021-05-12 21:10:00|13345.8|13329.8|13345.5|13330.9|13346.3|13334|13341.7|13328.4|136
1620854100000|2021-05-12 21:15:00|13345.4|13330.1|13344.1|13333.9|13348.6|13336.5|13330.1|13314.1|360
1620854400000|2021-05-12 21:20:00|13344.4|13334.6|13345.9|13334.3|13345.9|13337|13343|13333.4|152
1620854700000|2021-05-12 21:25:00|13346.1|13333.3|13344.2|13336.4|13346.6|13336.9|13343.5|13333.1|350
1620855000000|2021-05-12 21:30:00|13345.9|13337.2|13346.3|13337|13349.2|13339.7|13345|13333.2|181
1620855300000|2021-05-12 21:35:00|13346.8|13337.3|13345.8|13339.5|13348.6|13339.7|13345.1|13334.3|122
1620855600000|2021-05-12 21:40:00|13345.3|13338.5|13346.3|13338.5|13346.8|13339.9|13345.3|13336.1|113
1620855900000|2021-05-12 21:45:00|13346.5|13336.9|13342.7|13335.2|13346.6|13339.5|13341.7|13332.7|212
1620856200000|2021-05-12 21:50:00|13342.9|13334.8|13342.6|13334|13344.1|13335.5|13341|13333.7|148
1620856500000|2021-05-12 21:55:00|13342.3|13334.2|13343.3|13334.1|13343.3|13335.5|13340.8|13333.6|192
1620856800000|2021-05-12 22:00:00|13342.9|13334.3|13343.1|13337.1|13344.8|13337.2|13340.8|13332.7|788
1620857100000|2021-05-12 22:05:00|13343|13337|13343.7|13335.5|13344.5|13337|13342.6|13334.5|291
1620857400000|2021-05-12 22:10:00|13343.8|13335.4|13343.3|13336.4|13344.2|13336.9|13342.3|13334.1|213
1620857700000|2021-05-12 22:15:00|13343|13336.6|13342.6|13336.4|13344.4|13337.1|13342.5|13334.9|125
1620858000000|2021-05-12 22:20:00|13344.3|13335.3|13342.9|13335.8|13344.3|13337.2|13341.5|13334.9|128
1620858300000|2021-05-12 22:25:00|13343.4|13335.3|13342.9|13336.2|13344.2|13336.5|13341.3|13334.5|159
1620858600000|2021-05-12 22:30:00|13342.8|13335.9|13342.4|13335.4|13344.1|13336.3|13341.3|13334.5|214
1620858900000|2021-05-12 22:35:00|13342.2|13335.3|13341|13334.6|13342.7|13335.9|13340|13333.5|170
1620859200000|2021-05-12 22:40:00|13341.3|13334.5|13340.4|13334.4|13342.1|13335|13339.8|13332.9|161
1620859500000|2021-05-12 22:45:00|13340.6|13334.6|13340.9|13334.9|13342.9|13335.2|13340.2|13334.1|124
1620859800000|2021-05-12 22:50:00|13341.4|13335|13341.5|13335.5|13343.3|13336.5|13340.4|13334.4|148
1620860100000|2021-05-12 22:55:00|13341.3|13335.3|13342|13335.7|13343.3|13335.9|13341|13334.4|174
1620860400000|2021-05-12 23:00:00|13342.2|13336.2|13339.4|13333.4|13342.5|13336.5|13336.4|13330.4|202
1620860700000|2021-05-12 23:05:00|13339.6|13333.6|13339.2|13333.2|13340|13334.9|13337.9|13333.1|98
1620861000000|2021-05-12 23:10:00|13339.1|13333.1|13336.2|13330.2|13339.5|13334.8|13335.8|13329.8|138
1620861300000|2021-05-12 23:15:00|13336.5|13330.5|13334.2|13331.2|13336.5|13331.4|13334.2|13329.7|49
1620861600000|2021-05-12 23:20:00|13334|13331|13335|13329|13335.8|13331|13333.3|13328.7|94
1620861900000|2021-05-12 23:25:00|13335.1|13329.1|13335.4|13329.4|13335.5|13331|13333.4|13328.8|85
1620862200000|2021-05-12 23:30:00|13335.6|13329.6|13336|13330|13336.8|13331.8|13334.7|13329.4|129
1620862500000|2021-05-12 23:35:00|13336.1|13330.1|13338.6|13332.6|13338.8|13333.5|13336|13330|102
1620862800000|2021-05-12 23:40:00|13338.5|13332.5|13338|13332|13339|13334.3|13336.6|13332|87
1620863100000|2021-05-12 23:45:00|13338.1|13332.1|13336.3|13330.3|13338.9|13332.9|13334.7|13329.7|185
1620863400000|2021-05-12 23:50:00|13336.4|13330.4|13334.6|13331.6|13336.6|13331.9|13334.5|13329.9|88
1620863700000|2021-05-12 23:55:00|13334.7|13331.7|13336.2|13330.2|13336.5|13331.9|13334.4|13329.9|79
1620864000000|2021-05-13 00:00:00|13336.3|13330.3|13340.4|13337.4|13342.5|13337.9|13333.9|13329.3|234
1620864300000|2021-05-13 00:05:00|13341.9|13335.9|13343.6|13340.6|13345.2|13340.8|13340.4|13335.9|181
1620864600000|2021-05-13 00:10:00|13343.5|13340.5|13342.7|13339.7|13346.4|13342|13342.7|13338.7|203
1620864900000|2021-05-13 00:15:00|13343.2|13340.2|13339|13336|13344.8|13340.3|13338.6|13334.1|246
1620865200000|2021-05-13 00:20:00|13339.1|13336.1|13338.5|13332.5|13340.6|13336.2|13336.4|13331.9|239
1620865500000|2021-05-13 00:25:00|13338.4|13332.4|13338.7|13332.7|13339|13334.5|13336.9|13332.4|208
1620865800000|2021-05-13 00:30:00|13338.8|13332.8|13335.6|13329.6|13339|13334.4|13333.8|13329.3|224
1620866100000|2021-05-13 00:35:00|13335.7|13329.7|13336.4|13330.4|13336.7|13332.1|13334.2|13329.6|166
1620866400000|2021-05-13 00:40:00|13336.3|13330.3|13334|13328|13336.3|13331.7|13332.7|13327.9|149
1620866700000|2021-05-13 00:45:00|13333.9|13327.9|13333|13330|13334|13330.3|13331.6|13327.1|270
1620867000000|2021-05-13 00:50:00|13334.3|13328.3|13334.3|13328.3|13334.5|13330.2|13330|13325.2|309
1620867300000|2021-05-13 00:55:00|13333|13330|13334.1|13331.1|13336.4|13331.9|13332.2|13327.8|280
1620867600000|2021-05-13 01:00:00|13334|13331|13337.5|13334.5|13339.4|13334.9|13333.9|13330|305
1620867900000|2021-05-13 01:05:00|13337.6|13334.6|13337.6|13334.6|13339|13335.2|13336.6|13332.2|152
1620868200000|2021-05-13 01:10:00|13337.7|13334.7|13337.7|13331.7|13338.7|13335|13333.7|13329.2|251
1620868500000|2021-05-13 01:15:00|13337.8|13331.8|13338.1|13332.1|13338.3|13333.4|13334.2|13329.6|342
1620868800000|2021-05-13 01:20:00|13338.2|13332.2|13336.3|13333.3|13339.4|13335|13334.6|13330.2|303
1620869100000|2021-05-13 01:25:00|13336.1|13333.1|13334.3|13331.3|13339.7|13335.4|13333.8|13329.6|218
1620869400000|2021-05-13 01:30:00|13334.2|13331.2|13333.5|13327.5|13335.5|13331.5|13331.2|13326.6|244
1620869700000|2021-05-13 01:35:00|13333.6|13327.6|13331.2|13328.2|13334.2|13329.7|13330.3|13324.4|281
1620870000000|2021-05-13 01:40:00|13331.3|13328.3|13325.9|13319.9|13332.1|13328.3|13324.3|13319.6|306
1620870300000|2021-05-13 01:45:00|13325.8|13319.8|13329.1|13323.1|13329.3|13324.7|13324.3|13319.7|238
1620870600000|2021-05-13 01:50:00|13329.2|13323.2|13330.3|13324.3|13331.1|13326.6|13328|13323|213
1620870900000|2021-05-13 01:55:00|13330.4|13324.4|13326.1|13323.1|13331.5|13327|13326|13321.5|228
1620871200000|2021-05-13 02:00:00|13326.2|13323.2|13327.7|13324.7|13329.4|13324.9|13326.2|13321.8|196
1620871500000|2021-05-13 02:05:00|13329.4|13323.4|13329.6|13323.6|13331|13326.4|13327.7|13323.2|163
1620871800000|2021-05-13 02:10:00|13328.2|13325.2|13329.7|13323.7|13329.8|13325.3|13326.6|13322|150
1620872100000|2021-05-13 02:15:00|13329.8|13323.8|13329.7|13326.7|13331.5|13327|13328|13323.5|213
1620872400000|2021-05-13 02:20:00|13329.6|13326.6|13330.3|13327.3|13333.3|13328.9|13329.6|13325|211
1620872700000|2021-05-13 02:25:00|13330.4|13327.4|13331.1|13328.1|13332.4|13328.6|13329.9|13325.7|133
1620873000000|2021-05-13 02:30:00|13331|13328|13332.7|13326.7|13332.9|13328.5|13329.9|13325.5|193
1620873300000|2021-05-13 02:35:00|13332.8|13326.8|13332.7|13329.7|13334.6|13330.2|13331.8|13326.8|186
1620873600000|2021-05-13 02:40:00|13332.8|13329.8|13330.9|13327.9|13334.5|13329.9|13330.8|13326.2|130
1620873900000|2021-05-13 02:45:00|13330.8|13327.8|13332.6|13329.6|13334.7|13330.2|13330.8|13326.5|225
1620874200000|2021-05-13 02:50:00|13332.5|13329.5|13332|13329|13334.4|13330|13331.9|13327.3|160
1620874500000|2021-05-13 02:55:00|13331.9|13328.9|13334.4|13328.4|13334.4|13329.9|13331.6|13327.1|165
1620874800000|2021-05-13 03:00:00|13334.3|13328.3|13332.3|13329.3|13334.3|13329.8|13332|13327.5|107
1620875100000|2021-05-13 03:05:00|13332.4|13329.4|13333.9|13327.9|13335.5|13331|13332|13327.4|186
1620875400000|2021-05-13 03:10:00|13334|13328|13332.6|13326.6|13334.6|13330.4|13330.1|13325.2|328
1620875700000|2021-05-13 03:15:00|13332.5|13326.5|13333.6|13327.6|13333.6|13329.1|13330|13325.5|185
1620876000000|2021-05-13 03:20:00|13333.7|13327.7|13335.2|13329.2|13335.7|13331.2|13332|13327.6|173
1620876300000|2021-05-13 03:25:00|13333.4|13330.4|13338.3|13332.3|13338.4|13332.7|13333.3|13328.9|191
1620876600000|2021-05-13 03:30:00|13338.2|13332.2|13339.1|13336.1|13340.9|13336.6|13337.6|13332.2|202
1620876900000|2021-05-13 03:35:00|13339|13336|13339.3|13333.3|13340.7|13336.6|13337.1|13332.5|186
1620877200000|2021-05-13 03:40:00|13339.2|13333.2|13340.2|13334.2|13341.2|13337|13337.6|13333.2|192
1620877500000|2021-05-13 03:45:00|13340.1|13334.1|13340.3|13337.3|13342|13337.4|13337.3|13332.6|199
1620877800000|2021-05-13 03:50:00|13340.2|13337.2|13340.3|13334.3|13341.7|13337.3|13338.3|13333.8|186
1620878100000|2021-05-13 03:55:00|13340.4|13334.4|13337.1|13334.1|13340.6|13336.2|13336.9|13332.6|122
1620878400000|2021-05-13 04:00:00|13337|13334|13337.7|13331.7|13338.9|13334.6|13334.9|13330.7|131
1620878700000|2021-05-13 04:05:00|13336.3|13333.3|13338.2|13335.2|13339.7|13335.2|13335.8|13331.4|134
1620879000000|2021-05-13 04:10:00|13338.3|13335.3|13338.9|13335.9|13340.3|13336|13338|13333.9|108
1620879300000|2021-05-13 04:15:00|13340.4|13334.4|13339.3|13336.3|13340.8|13336.6|13338.4|13334.3|170
1620879600000|2021-05-13 04:20:00|13339.4|13336.4|13338.5|13335.5|13340.5|13336.6|13337.8|13333.3|101
1620879900000|2021-05-13 04:25:00|13338.4|13335.4|13339|13336|13340.5|13336.2|13338.1|13333.5|112
1620880200000|2021-05-13 04:30:00|13338.9|13335.9|13340.1|13334.1|13340.7|13336.2|13338.1|13333.5|195
1620880500000|2021-05-13 04:35:00|13340.2|13334.2|13339|13336|13340.6|13336.3|13338.4|13333.9|157
1620880800000|2021-05-13 04:40:00|13339.1|13336.1|13340.1|13334.1|13340.7|13336.4|13338.5|13333.9|154
1620881100000|2021-05-13 04:45:00|13338.6|13335.6|13340.5|13334.5|13340.5|13336.2|13338.4|13334|113
1620881400000|2021-05-13 04:50:00|13340.4|13334.4|13338|13332|13340.4|13336|13336.5|13332|222
1620881700000|2021-05-13 04:55:00|13338.1|13332.1|13338.1|13332.1|13339|13334.6|13336.5|13332.1|176
1620882000000|2021-05-13 05:00:00|13338.3|13332.3|13336.1|13333.1|13338.6|13334.1|13335.6|13331.3|139
1620882300000|2021-05-13 05:05:00|13337.7|13331.7|13340.2|13334.2|13340.4|13335.7|13336.1|13331.6|153
1620882600000|2021-05-13 05:10:00|13340.1|13334.1|13339.2|13336.2|13340.7|13336.3|13338.6|13333.8|98
1620882900000|2021-05-13 05:15:00|13339.3|13336.3|13343.8|13337.8|13343.8|13339.3|13339|13334.6|201
1620883200000|2021-05-13 05:20:00|13344.1|13338.1|13343.5|13340.5|13345.1|13340.6|13342.6|13338|127
1620883500000|2021-05-13 05:25:00|13343.6|13340.6|13344.4|13341.4|13345.8|13341.7|13343.4|13338.8|129
1620883800000|2021-05-13 05:30:00|13344.3|13341.3|13344.8|13341.8|13345.7|13342|13343.3|13338.6|176
1620884100000|2021-05-13 05:35:00|13344.6|13341.6|13343.4|13340.4|13346.5|13342.3|13343.3|13339.5|171
1620884400000|2021-05-13 05:40:00|13343.5|13340.5|13343.6|13340.6|13345.1|13341.3|13343.4|13339|163
1620884700000|2021-05-13 05:45:00|13343.5|13340.5|13345.3|13342.3|13346.2|13342.6|13343.2|13338.7|158
1620885000000|2021-05-13 05:50:00|13345.4|13342.4|13347.5|13344.5|13349.9|13345.2|13345.4|13342.4|259
1620885300000|2021-05-13 05:55:00|13347.6|13344.6|13351|13345|13351.7|13347.4|13347.3|13343.1|256
1620885600000|2021-05-13 06:00:00|13349.6|13346.6|13345.8|13342.8|13351.6|13346.8|13345.7|13340.9|328
1620885900000|2021-05-13 06:05:00|13345.9|13342.9|13343.1|13340.1|13348.2|13343.7|13342.9|13339.9|250
1620886200000|2021-05-13 06:10:00|13343.2|13340.2|13341.4|13338.4|13345.2|13340.4|13339.9|13335.7|321
1620886500000|2021-05-13 06:15:00|13341.5|13338.5|13343.2|13340.2|13344.8|13340.3|13340.1|13335.7|382
1620886800000|2021-05-13 06:20:00|13344.2|13338.2|13339.8|13333.8|13344.8|13340.4|13338|13333.5|344
1620887100000|2021-05-13 06:25:00|13338.3|13335.3|13336.3|13330.3|13340.5|13336.5|13332.2|13327.7|266
1620887400000|2021-05-13 06:30:00|13336.4|13330.4|13333.2|13330.2|13337.3|13332.8|13332.9|13329.5|206
1620887700000|2021-05-13 06:35:00|13333.3|13330.3|13331.6|13325.6|13336.4|13331.9|13331.2|13325.4|292
1620888000000|2021-05-13 06:40:00|13331.5|13325.5|13330|13327|13333.5|13329|13329.4|13325.2|238
1620888300000|2021-05-13 06:45:00|13330.1|13327.1|13328.1|13322.1|13330.8|13327.1|13325.8|13321.5|294
1620888600000|2021-05-13 06:50:00|13328|13322|13327.3|13321.3|13329.1|13323.4|13324.7|13319.8|293
1620888900000|2021-05-13 06:55:00|13327.2|13321.2|13330.2|13327.2|13331.5|13327.6|13325.9|13321|254
1620889200000|2021-05-13 07:00:00|13331.6|13325.6|13334.2|13328.2|13334.3|13329.7|13329.2|13324.5|333
1620889500000|2021-05-13 07:05:00|13334|13328|13331.3|13328.3|13336|13330.3|13330.8|13325.3|376
1620889800000|2021-05-13 07:10:00|13331.1|13328.1|13329.6|13323.6|13333.6|13329.2|13325.8|13321.4|345
1620890100000|2021-05-13 07:15:00|13329.7|13323.7|13331.6|13325.6|13333.9|13329.2|13327.5|13323.2|353
1620890400000|2021-05-13 07:20:00|13331.5|13325.5|13332|13329|13333.5|13329.3|13328.2|13323.8|325
1620890700000|2021-05-13 07:25:00|13332.1|13329.1|13332.2|13329.2|13334.7|13330.9|13330.8|13326.3|264
1620891000000|2021-05-13 07:30:00|13332.3|13329.3|13336.6|13330.6|13337.4|13332.3|13332.3|13328.3|365
1620891300000|2021-05-13 07:35:00|13336.7|13330.7|13340.3|13334.3|13340.7|13334.7|13333.2|13328.8|496
1620891600000|2021-05-13 07:40:00|13340.1|13334.1|13344|13338|13344.8|13340.3|13338.4|13332.4|273
1620891900000|2021-05-13 07:45:00|13344.2|13338.2|13347.1|13341.1|13347.4|13341.4|13342|13336|386
1620892200000|2021-05-13 07:50:00|13347.2|13341.2|13356.4|13350.4|13356.6|13350.6|13346.7|13341.2|398
1620892500000|2021-05-13 07:55:00|13356.5|13350.5|13355.1|13352.1|13358.8|13353.4|13355.1|13350.3|232
1620892800000|2021-05-13 08:00:00|13356.6|13350.6|13347.9|13341.9|13356.6|13350.6|13346.3|13341.8|428
1620893100000|2021-05-13 08:05:00|13347.8|13341.8|13347.8|13341.8|13349.2|13344.7|13345|13340.3|296
1620893400000|2021-05-13 08:10:00|13347.9|13341.9|13347.5|13341.5|13348.8|13344|13343.7|13337.7|314
1620893700000|2021-05-13 08:15:00|13347.4|13341.4|13346.5|13340.5|13348.5|13344|13344|13338.4|348
1620894000000|2021-05-13 08:20:00|13346.6|13340.6|13349.9|13343.9|13350.7|13345.7|13346.4|13340.4|233
1620894300000|2021-05-13 08:25:00|13350|13344|13351.9|13348.9|13354|13349.5|13349.1|13344|303
1620894600000|2021-05-13 08:30:00|13351.5|13348.5|13350.9|13344.9|13352.7|13348.6|13349.7|13344.7|180
1620894900000|2021-05-13 08:35:00|13350.8|13344.8|13353|13347|13353|13348.6|13350.3|13344.7|225
1620895200000|2021-05-13 08:40:00|13353.1|13347.1|13356.3|13350.3|13357.5|13352.9|13351|13346.6|291
1620895500000|2021-05-13 08:45:00|13356.2|13350.2|13362.3|13356.3|13362.3|13356.3|13353.9|13349.3|377
1620895800000|2021-05-13 08:50:00|13362.4|13356.4|13362.8|13356.8|13365.5|13360.9|13361.4|13356.2|388
1620896100000|2021-05-13 08:55:00|13362.7|13356.7|13356.9|13350.9|13362.7|13357|13355.2|13350.6|307
1620896400000|2021-05-13 09:00:00|13357|13351|13353|13347|13357.1|13352.7|13351|13346.3|309
1620896700000|2021-05-13 09:05:00|13353.2|13347.2|13354.7|13348.7|13354.7|13348.7|13350.3|13346.5|198
1620897000000|2021-05-13 09:10:00|13354.6|13348.6|13354.9|13348.9|13355.1|13350.3|13351.9|13347.3|224
1620897300000|2021-05-13 09:15:00|13354.8|13348.8|13353|13350|13356.1|13351.4|13352.8|13348.5|273
1620897600000|2021-05-13 09:20:00|13352.9|13349.9|13351.9|13348.9|13354.7|13350.2|13350.7|13346.5|223
1620897900000|2021-05-13 09:25:00|13352|13349|13349.1|13346.1|13352.6|13349.1|13349|13345.1|235
1620898200000|2021-05-13 09:30:00|13349|13346|13351|13345|13353.3|13348.5|13347.8|13343.6|249
1620898500000|2021-05-13 09:35:00|13351.1|13345.1|13353.6|13347.6|13354.8|13350.3|13351|13345.1|323
1620898800000|2021-05-13 09:40:00|13353.5|13347.5|13354.7|13348.7|13356|13351.1|13351.6|13347|236
1620899100000|2021-05-13 09:45:00|13354.8|13348.8|13355.5|13349.5|13356|13351.1|13352.6|13347.9|258
1620899400000|2021-05-13 09:50:00|13355.4|13349.4|13354.8|13348.8|13355.6|13351.3|13352.7|13348.2|201
1620899700000|2021-05-13 09:55:00|13354.9|13348.9|13356.4|13353.4|13360.3|13355.4|13353.4|13348.8|262
1620900000000|2021-05-13 10:00:00|13356.3|13353.3|13360.5|13357.5|13362.1|13357.7|13355.5|13350.9|247
1620900300000|2021-05-13 10:05:00|13360.6|13357.6|13365.4|13359.4|13365.7|13361.2|13360.6|13356.1|303
1620900600000|2021-05-13 10:10:00|13365.5|13359.5|13364.4|13361.4|13367|13362.8|13363.8|13359.1|211
1620900900000|2021-05-13 10:15:00|13364.8|13361.8|13361.1|13358.1|13366.4|13361.9|13360.3|13356.2|233
1620901200000|2021-05-13 10:20:00|13361.2|13358.2|13366|13363|13368.1|13363.7|13361.1|13357.8|256
1620901500000|2021-05-13 10:25:00|13366.1|13363.1|13363.1|13357.1|13369.7|13364.6|13361.5|13357.1|355
1620901800000|2021-05-13 10:30:00|13361.5|13358.5|13362.2|13356.2|13364.6|13359.9|13360.6|13355.9|339
1620902100000|2021-05-13 10:35:00|13362.3|13356.3|13359.5|13353.5|13363.8|13358.1|13357.8|13353.4|313
1620902400000|2021-05-13 10:40:00|13358.1|13355.1|13359.2|13356.2|13360.9|13356.5|13357.4|13352.9|253
1620902700000|2021-05-13 10:45:00|13359.1|13356.1|13357.8|13354.8|13360.8|13356.5|13357.2|13352.7|229
1620903000000|2021-05-13 10:50:00|13357.9|13354.9|13358.5|13352.5|13360.7|13356.3|13356.4|13352|290
1620903300000|2021-05-13 10:55:00|13358.4|13352.4|13356.8|13350.8|13358.6|13354.2|13354.8|13349.7|238
1620903600000|2021-05-13 11:00:00|13356.7|13350.7|13353.4|13350.4|13357.5|13353.1|13353|13348.4|237
1620903900000|2021-05-13 11:05:00|13353.5|13350.5|13351.9|13348.9|13355.5|13351|13351.7|13347.3|185
1620904200000|2021-05-13 11:10:00|13352|13349|13351.9|13348.9|13354.9|13350.5|13351.7|13347.2|196
1620904500000|2021-05-13 11:15:00|13351.8|13348.8|13349.9|13346.9|13353|13349.8|13349.9|13345.5|177
1620904800000|2021-05-13 11:20:00|13349.8|13346.8|13346.9|13343.9|13351|13347.2|13345.7|13341.1|316
1620905100000|2021-05-13 11:25:00|13348.5|13342.5|13347.5|13341.5|13348.8|13344.4|13346|13341.5|178
1620905400000|2021-05-13 11:30:00|13347.6|13341.6|13345.8|13339.8|13347.8|13342.9|13343.8|13339.1|156
1620905700000|2021-05-13 11:35:00|13345.6|13339.6|13344.1|13341.1|13345.7|13341.3|13342.3|13337.6|245
1620906000000|2021-05-13 11:40:00|13345.6|13339.6|13344.4|13338.4|13346.7|13342.1|13342.3|13337.8|258
1620906300000|2021-05-13 11:45:00|13344.5|13338.5|13344.8|13341.8|13346.5|13342.1|13342.2|13337.7|218
1620906600000|2021-05-13 11:50:00|13344.9|13341.9|13346.9|13343.9|13349.3|13344.8|13344.8|13340.4|267
1620906900000|2021-05-13 11:55:00|13348.5|13342.5|13347.3|13344.3|13349.2|13344.8|13346|13341.6|166
1620907200000|2021-05-13 12:00:00|13346.9|13343.9|13344.3|13341.3|13348.3|13343.9|13343.2|13338.7|268
1620907500000|2021-05-13 12:05:00|13344.2|13341.2|13346.8|13340.8|13348.2|13343.9|13343.8|13339.4|226
1620907800000|2021-05-13 12:10:00|13346.9|13340.9|13344.8|13341.8|13347|13342.6|13343.3|13338.8|220
1620908100000|2021-05-13 12:15:00|13344.9|13341.9|13347.7|13344.7|13348.5|13344.7|13344.9|13340.4|266
1620908400000|2021-05-13 12:20:00|13347.6|13344.6|13345.2|13342.2|13347.9|13344.6|13344.7|13340.3|263
1620908700000|2021-05-13 12:25:00|13345.4|13342.4|13347.3|13341.3|13348|13343|13343.4|13339.8|211
1620909000000|2021-05-13 12:30:00|13348|13342|13346.1|13340.1|13352.4|13346.4|13339.1|13333.1|559
1620909300000|2021-05-13 12:35:00|13346.3|13340.3|13341.1|13335.1|13347.2|13341.2|13340.2|13335.1|519
1620909600000|2021-05-13 12:40:00|13341|13335|13338.6|13332.6|13342.5|13338.1|13336.8|13332.3|489
1620909900000|2021-05-13 12:45:00|13338.4|13332.4|13340.7|13337.7|13342.4|13337.9|13336|13331.3|376
1620910200000|2021-05-13 12:50:00|13340.8|13337.8|13343.8|13337.8|13344.9|13339.8|13339.4|13335|361
1620910500000|2021-05-13 12:55:00|13343.6|13337.6|13345|13339|13345.9|13340.1|13338.1|13333.5|426
1620910800000|2021-05-13 13:00:00|13345.1|13339.1|13340|13334|13345.2|13340.6|13338|13333.3|474
1620911100000|2021-05-13 13:05:00|13339.9|13333.9|13340.2|13334.2|13341.6|13336.6|13338|13333.3|394
1620911400000|2021-05-13 13:10:00|13340.1|13334.1|13341.6|13335.6|13341.8|13336.8|13338.1|13333.3|343
1620911700000|2021-05-13 13:15:00|13341.5|13335.5|13340.7|13334.7|13341.6|13337|13338.2|13333.7|388
1620912000000|2021-05-13 13:20:00|13340.9|13334.9|13337.9|13334.9|13342.5|13337.9|13337.2|13332.4|335
1620912300000|2021-05-13 13:25:00|13338.1|13335.1|13344.8|13338.8|13345.1|13340.4|13338.1|13335.1|293
1620912600000|2021-05-13 13:30:00|13344.7|13338.7|13338.4|13335.4|13345.6|13340.5|13338.1|13333.7|376
1620912900000|2021-05-13 13:35:00|13338.5|13335.5|13339|13333|13341.8|13337.4|13335.4|13331.3|309
1620913200000|2021-05-13 13:40:00|13337.5|13334.5|13340.1|13334.1|13340.9|13335.8|13337|13332.5|228
1620913500000|2021-05-13 13:45:00|13340|13334|13342.2|13336.2|13344.2|13338.6|13337.7|13333.2|276
1620913800000|2021-05-13 13:50:00|13340.8|13337.8|13333|13327|13341.9|13337.8|13329.9|13325|361
1620914100000|2021-05-13 13:55:00|13333.1|13327.1|13329.3|13323.3|13333.2|13327.3|13327.4|13323|400
1620914400000|2021-05-13 14:00:00|13329.2|13323.2|13327.6|13324.6|13329.2|13324.6|13323.7|13318.9|400
1620914700000|2021-05-13 14:05:00|13327.5|13324.5|13329.4|13326.4|13332.1|13327.6|13327.2|13322.8|406
1620915000000|2021-05-13 14:10:00|13329.3|13326.3|13325.1|13322.1|13331|13326.7|13324|13319.6|332
1620915300000|2021-05-13 14:15:00|13325|13322|13330.1|13327.1|13331.4|13327.1|13325|13321.9|289
1620915600000|2021-05-13 14:20:00|13330|13327|13328.7|13325.7|13331.8|13327.3|13327.5|13322.6|330
1620915900000|2021-05-13 14:25:00|13329|13326|13334.8|13328.8|13336.9|13332.2|13329|13324.9|398
1620916200000|2021-05-13 14:30:00|13334.9|13328.9|13328.5|13325.5|13335|13330.5|13328.3|13323.9|392
1620916500000|2021-05-13 14:35:00|13328.4|13325.4|13330.1|13327.1|13333.4|13329|13328.3|13323.9|339
1620916800000|2021-05-13 14:40:00|13330|13327|13331.4|13328.4|13334.8|13330|13329.8|13325.2|373
1620917100000|2021-05-13 14:45:00|13331.3|13328.3|13333.8|13327.8|13334.6|13330.1|13329|13323.5|370
1620917400000|2021-05-13 14:50:00|13333.7|13327.7|13336.2|13330.2|13338.7|13333.7|13332.7|13327.7|443
1620917700000|2021-05-13 14:55:00|13336.3|13330.3|13335.8|13332.8|13338.2|13333.6|13332.5|13328|339
1620918000000|2021-05-13 15:00:00|13335.9|13332.9|13339.9|13333.9|13339.9|13333.9|13334.3|13330.5|289
1620918300000|2021-05-13 15:05:00|13339.8|13333.8|13339.1|13333.1|13340.4|13335.9|13336.9|13332.3|246
1620918600000|2021-05-13 15:10:00|13339|13333|13342.9|13336.9|13343.8|13339.1|13337.3|13333|350
1620918900000|2021-05-13 15:15:00|13343|13337|13341.3|13335.3|13343|13337.8|13339.7|13335.3|194
1620919200000|2021-05-13 15:20:00|13341.2|13335.2|13341.2|13335.2|13341.9|13337.3|13338.4|13334|200
1620919500000|2021-05-13 15:25:00|13341.3|13335.3|13345|13339|13345.3|13340.7|13339.7|13335.1|343
1620919800000|2021-05-13 15:30:00|13343.4|13340.4|13343.1|13337.1|13344.9|13340.4|13340.6|13336.1|288
1620920100000|2021-05-13 15:35:00|13343.2|13337.2|13337.3|13334.3|13343.5|13339.2|13336.8|13332.7|332
1620920400000|2021-05-13 15:40:00|13337.4|13334.4|13344.3|13341.3|13345.6|13341.5|13337.4|13333.3|291
1620920700000|2021-05-13 15:45:00|13344.4|13341.4|13339.6|13336.6|13345.6|13341.4|13339|13334.7|249
1620921000000|2021-05-13 15:50:00|13339.7|13336.7|13341|13338|13342.7|13339.1|13339.6|13335.9|260
1620921300000|2021-05-13 15:55:00|13340.9|13337.9|13342.5|13339.5|13345.5|13341.3|13340.4|13336|335
1620921600000|2021-05-13 16:00:00|13342.4|13339.4|13345.6|13339.6|13345.7|13340.7|13340|13335.6|334
1620921900000|2021-05-13 16:05:00|13345.5|13339.5|13341.2|13338.2|13345.9|13341.1|13341.2|13337|254
1620922200000|2021-05-13 16:10:00|13341.1|13338.1|13338.7|13335.7|13342.7|13338.1|13337.1|13332.7|321
1620922500000|2021-05-13 16:15:00|13338.6|13335.6|13338.7|13335.7|13340.1|13335.8|13336.5|13332.4|189
1620922800000|2021-05-13 16:20:00|13338.8|13335.8|13340.9|13334.9|13341.2|13336.7|13337.8|13333.4|199
1620923100000|2021-05-13 16:25:00|13340.8|13334.8|13334.7|13331.7|13340.9|13336.3|13334.6|13330.2|308
1620923400000|2021-05-13 16:30:00|13334.6|13331.6|13332.1|13329.1|13336.2|13331.6|13331.6|13327.2|226
1620923700000|2021-05-13 16:35:00|13333.5|13327.5|13334|13331|13335.2|13331|13331.3|13326.8|257
1620924000000|2021-05-13 16:40:00|13333.8|13330.8|13333.9|13330.9|13335.8|13331.4|13332.7|13328.1|222
1620924300000|2021-05-13 16:45:00|13333.8|13330.8|13329.7|13326.7|13335.1|13331|13329.5|13325|288
1620924600000|2021-05-13 16:50:00|13329.6|13326.6|13331.8|13328.8|13334.4|13330.2|13328.8|13324.1|328
1620924900000|2021-05-13 16:55:00|13331.7|13328.7|13338.6|13332.6|13338.6|13334.2|13331.7|13327.3|336
1620925200000|2021-05-13 17:00:00|13338.5|13332.5|13340.8|13334.8|13342.1|13337.2|13336.4|13331.9|366
1620925500000|2021-05-13 17:05:00|13340.9|13334.9|13335.5|13332.5|13341|13336.3|13335.4|13330.8|332
1620925800000|2021-05-13 17:10:00|13335.6|13332.6|13338.2|13332.2|13341.2|13336.8|13335.6|13331|408
1620926100000|2021-05-13 17:15:00|13338.1|13332.1|13343.2|13337.2|13343.3|13338.3|13336.6|13331.6|363
1620926400000|2021-05-13 17:20:00|13343.3|13337.3|13345.2|13339.2|13346.4|13340.4|13340.7|13334.9|345
1620926700000|2021-05-13 17:25:00|13345.1|13339.1|13346.5|13340.5|13347.3|13341.3|13342.8|13337.2|388
1620927000000|2021-05-13 17:30:00|13346.4|13340.4|13349.5|13343.5|13350.9|13346.2|13345.1|13340.4|320
1620927300000|2021-05-13 17:35:00|13348.1|13345.1|13348.3|13345.3|13351.1|13346.3|13346.4|13342.2|355
1620927600000|2021-05-13 17:40:00|13349.8|13343.8|13347.7|13344.7|13350.9|13346.3|13347.7|13343.2|281
1620927900000|2021-05-13 17:45:00|13349.2|13343.2|13349.4|13346.4|13351.9|13347.3|13346.5|13342|286
1620928200000|2021-05-13 17:50:00|13350.7|13344.7|13346.7|13340.7|13350.9|13346.1|13345.1|13340.4|375
1620928500000|2021-05-13 17:55:00|13346.6|13340.6|13347.2|13344.2|13348.8|13344.3|13345|13340.4|262
1620928800000|2021-05-13 18:00:00|13347.3|13344.3|13342.6|13339.6|13349.1|13344.5|13342.3|13337.8|269
1620929100000|2021-05-13 18:05:00|13342.5|13339.5|13341.4|13338.4|13344.5|13340|13339.7|13335.9|237
1620929400000|2021-05-13 18:10:00|13341.6|13338.6|13339.5|13336.5|13343.4|13339|13338.8|13334.2|311
1620929700000|2021-05-13 18:15:00|13339.4|13336.4|13340.8|13337.8|13342.7|13338.1|13339.4|13335.1|167
1620930000000|2021-05-13 18:20:00|13340.9|13337.9|13339.2|13336.2|13342|13338|13338.5|13334.3|239
1620930300000|2021-05-13 18:25:00|13339.3|13336.3|13337|13334|13340.9|13336.7|13336.8|13332.7|182
1620930600000|2021-05-13 18:30:00|13336.9|13333.9|13336.3|13333.3|13339.8|13335.4|13336.3|13332|214
1620930900000|2021-05-13 18:35:00|13336.2|13333.2|13335.2|13332.2|13337.6|13333.4|13334.7|13330.3|187
1620931200000|2021-05-13 18:40:00|13335.4|13332.4|13335.3|13332.3|13337.2|13332.6|13334.5|13330.2|228
1620931500000|2021-05-13 18:45:00|13336.9|13330.9|13334.7|13331.7|13337.7|13333.3|13334.2|13329.5|236
1620931800000|2021-05-13 18:50:00|13334.6|13331.6|13335.4|13332.4|13338.9|13334.3|13334.6|13329.9|256
1620932100000|2021-05-13 18:55:00|13335.3|13332.3|13336.7|13333.7|13337.8|13333.7|13335.3|13330.8|170
1620932400000|2021-05-13 19:00:00|13336.6|13333.6|13336.6|13330.6|13338.6|13334.2|13332.3|13327.7|315
1620932700000|2021-05-13 19:05:00|13336.5|13330.5|13334.4|13328.4|13337.1|13332.5|13333.2|13328.2|345
1620933000000|2021-05-13 19:10:00|13334.5|13328.5|13336.1|13330.1|13337.9|13333.5|13333.1|13328.4|349
1620933300000|2021-05-13 19:15:00|13336|13330|13334.5|13328.5|13336.1|13330.1|13333.6|13327.6|311
1620933600000|2021-05-13 19:20:00|13334.4|13328.4|13336.3|13330.3|13337.2|13331.2|13333.8|13327.8|240
1620933900000|2021-05-13 19:25:00|13336.4|13330.4|13330.6|13324.6|13336.4|13330.4|13329.1|13324.6|221
1620934200000|2021-05-13 19:30:00|13331.3|13325.3|13331.4|13325.4|13332.1|13326.9|13328.9|13323.6|266
1620934500000|2021-05-13 19:35:00|13331.5|13325.5|13330.3|13324.3|13332.1|13327.2|13329.9|13324.3|136
1620934800000|2021-05-13 19:40:00|13330.4|13324.4|13329.8|13323.8|13330.7|13326.1|13327.8|13322.9|172
1620935100000|2021-05-13 19:45:00|13329.6|13323.6|13331|13325|13331.1|13325.4|13328.1|13323.6|209
1620935400000|2021-05-13 19:50:00|13331.3|13325.3|13333.6|13327.6|13334.1|13329|13331.3|13325.3|219
1620935700000|2021-05-13 19:55:00|13333.4|13327.4|13330.7|13324.7|13333.7|13329.2|13328.9|13324.4|229
1620936000000|2021-05-13 20:00:00|13330.6|13324.6|13334.1|13328.1|13340.1|13334.1|13330.6|13324.6|336
1620936300000|2021-05-13 20:05:00|13334|13328|13334.3|13328.3|13334.5|13328.5|13333.3|13327.3|173
1620936600000|2021-05-13 20:10:00|13334.4|13328.4|13334.6|13328.6|13335.2|13329.2|13333.6|13327.6|147
1620936900000|2021-05-13 20:15:00|13334.8|13328.8|13336.8|13330.8|13337.5|13331.5|13334.7|13328.7|202
1620937200000|2021-05-13 20:20:00|13336.7|13330.7|13336.7|13330.7|13337.4|13332.2|13335.1|13330.6|63
1620937500000|2021-05-13 20:25:00|13336.8|13330.8|13339|13333|13339.3|13333.3|13336.7|13330.7|169
1620937800000|2021-05-13 20:30:00|13338.6|13332.6|13337.9|13331.9|13339.2|13333.2|13337.2|13331.2|115
1620938100000|2021-05-13 20:35:00|13338|13332|13338.8|13332.8|13339.1|13333.1|13337.4|13331.4|100
1620938400000|2021-05-13 20:40:00|13338.7|13332.7|13340.5|13334.5|13341|13335|13338.3|13332.3|194
1620938700000|2021-05-13 20:45:00|13340.6|13334.6|13340.4|13334.4|13342.3|13336.3|13339.5|13333.5|229
1620939000000|2021-05-13 20:50:00|13340.8|13334.8|13344.6|13338.6|13345|13339|13340|13334|422
1620939300000|2021-05-13 20:55:00|13344.2|13338.2|13341|13325|13344.6|13338.6|13337.9|13322.3|483
1620939600000|2021-05-13 21:00:00|13341.6|13325.6|13342.2|13326.2|13343.5|13327.5|13340.8|13324.8|43
1620939900000|2021-05-13 21:05:00|13342.3|13326.3|13339.2|13323.2|13346.5|13330.5|13339.2|13323.2|99
1620940200000|2021-05-13 21:10:00|13343.1|13329.3|13343|13329.3|13344.9|13329.3|13339.9|13323.9|116
1620940500000|2021-05-13 21:15:00|13343.1|13326.5|13343.3|13329.3|13344.7|13329.3|13340.9|13324.9|89
1620940800000|2021-05-13 21:20:00|13341.8|13325.8|13343.3|13329.3|13344.6|13329.3|13340.6|13324.6|93
1620941100000|2021-05-13 21:25:00|13343|13326.6|13343.3|13329.3|13344.2|13329.3|13340.7|13324.7|65
1620941400000|2021-05-13 21:30:00|13343.2|13327.2|13341.9|13325.9|13344.2|13329.3|13340.5|13324.5|111
1620941700000|2021-05-13 21:35:00|13342.8|13326.8|13342.1|13326.1|13343.8|13329.1|13341.2|13325.2|159
1620942000000|2021-05-13 21:40:00|13342|13326|13343.8|13327.8|13343.9|13328.9|13339.7|13323.7|110
1620942300000|2021-05-13 21:45:00|13342.6|13326.6|13343.9|13327.9|13345.5|13332.9|13341.4|13326.6|147
1620942600000|2021-05-13 21:50:00|13343.4|13327.4|13342.3|13326.4|13345.1|13330.7|13339.3|13324.2|200
1620942900000|2021-05-13 21:55:00|13341.9|13325.9|13341.4|13328.3|13343.7|13331.9|13340.1|13325.9|157
1620943200000|2021-05-13 22:00:00|13342.1|13327.8|13342.3|13334.3|13344.9|13335.3|13340.2|13326.9|632
1620943500000|2021-05-13 22:05:00|13342.4|13333.7|13341.8|13335.1|13343.5|13336.1|13341|13333|681
1620943800000|2021-05-13 22:10:00|13341.6|13335.3|13341.9|13335.5|13343.4|13337|13341.1|13333.6|592
1620944100000|2021-05-13 22:15:00|13342.7|13335.3|13341.9|13335.4|13343.3|13335.8|13341.7|13334.2|167
1620944400000|2021-05-13 22:20:00|13341.8|13335.2|13339.2|13332.9|13342.7|13335.8|13339.2|13332.3|106
1620944700000|2021-05-13 22:25:00|13339.6|13333|13339.3|13333.3|13340|13333.4|13339|13331|106
1620945000000|2021-05-13 22:30:00|13339.2|13333.2|13338.8|13332.8|13340.2|13333.9|13338.5|13332|101
1620945300000|2021-05-13 22:35:00|13339.4|13333.3|13338.1|13331.9|13339.4|13333.3|13337.7|13330.8|138
1620945600000|2021-05-13 22:40:00|13338.2|13331.5|13337.3|13331.3|13338.4|13332.4|13337|13330.8|142
1620945900000|2021-05-13 22:45:00|13337.5|13331.5|13337.3|13331.3|13338.5|13332.4|13336.8|13330.8|107
1620946200000|2021-05-13 22:50:00|13337.5|13331.5|13338.1|13331.4|13338.6|13332.6|13337|13330.7|109
1620946500000|2021-05-13 22:55:00|13338|13331.5|13337.2|13331.2|13338|13332|13336.5|13330.5|149
1620946800000|2021-05-13 23:00:00|13337.5|13331.5|13339.5|13333.5|13340.3|13334.3|13336.9|13330.9|194
1620947100000|2021-05-13 23:05:00|13339.2|13333.2|13337.3|13334.3|13339.2|13334.4|13337.1|13332.2|110
1620947400000|2021-05-13 23:10:00|13337.2|13334.2|13338.9|13332.9|13339.3|13334.4|13337|13332.4|99
1620947700000|2021-05-13 23:15:00|13338.8|13332.8|13337.4|13334.4|13339.1|13334.7|13337.2|13332.6|94
1620948000000|2021-05-13 23:20:00|13338.9|13332.9|13340.4|13334.4|13340.6|13336.1|13337.3|13332.7|108
1620948300000|2021-05-13 23:25:00|13339.1|13336.1|13339|13336|13339.1|13336.1|13338.8|13335.8|55
1620948600000|2021-05-13 23:30:00|13340.4|13334.4|13339.2|13336.2|13341.2|13336.4|13338.8|13334.2|94
1620948900000|2021-05-13 23:35:00|13339.3|13336.3|13341.6|13335.6|13342.1|13337.6|13339|13334.7|174
1620949200000|2021-05-13 23:40:00|13341.5|13335.5|13340.6|13337.6|13342.1|13337.6|13340.1|13335.5|92
1620949500000|2021-05-13 23:45:00|13340.5|13337.5|13340.6|13337.6|13342.1|13337.7|13340.4|13335.9|77
1620949800000|2021-05-13 23:50:00|13340.5|13337.5|13342.1|13336.1|13342.3|13337.8|13340.3|13335.9|98
1620950100000|2021-05-13 23:55:00|13341.9|13335.9|13341|13335|13342.1|13337.6|13338.8|13334.3|113
1620950400000|2021-05-14 00:00:00|13341.1|13335.1|13347.3|13341.3|13347.5|13341.5|13339.3|13335|171
1620950700000|2021-05-14 00:05:00|13347.2|13341.2|13344.2|13341.2|13347.4|13342.9|13343.9|13339.5|103
1620951000000|2021-05-14 00:10:00|13344.4|13341.4|13345.8|13342.8|13347.8|13343.4|13344.3|13340.1|107
1620951300000|2021-05-14 00:15:00|13345.9|13342.9|13344|13341|13345.9|13342.9|13343|13338.4|146
1620951600000|2021-05-14 00:20:00|13344.1|13341.1|13348.6|13342.6|13348.8|13344.4|13344|13340.6|232
1620951900000|2021-05-14 00:25:00|13347.2|13344.2|13349.6|13346.6|13351.2|13347.3|13347|13342.6|163
1620952200000|2021-05-14 00:30:00|13349.5|13346.5|13347.9|13344.9|13351.3|13347|13347.8|13343.8|151
1620952500000|2021-05-14 00:35:00|13347.8|13344.8|13349|13346|13350.2|13346|13346.6|13342|183
1620952800000|2021-05-14 00:40:00|13349.1|13346.1|13346.9|13343.9|13350|13346.2|13346.8|13342.6|89
1620953100000|2021-05-14 00:45:00|13347|13344|13347.2|13344.2|13347.4|13344.4|13346.4|13343.4|112
1620953400000|2021-05-14 00:50:00|13347.1|13344.1|13343.2|13340.2|13347.1|13344.1|13343.1|13339.4|249
1620953700000|2021-05-14 00:55:00|13342.4|13339.4|13342.1|13339.1|13344.1|13339.9|13341.6|13337.6|125
1620954000000|2021-05-14 01:00:00|13342.2|13339.2|13344.4|13341.4|13344.4|13341.4|13342.2|13339.2|125
1620954300000|2021-05-14 01:05:00|13344.5|13341.5|13346.3|13343.3|13348.2|13343.6|13344.4|13340|182
1620954600000|2021-05-14 01:10:00|13346.4|13343.4|13348.8|13342.8|13350.1|13345.6|13346|13341.4|212
1620954900000|2021-05-14 01:15:00|13348.7|13342.7|13347.3|13341.3|13349.4|13344.9|13345.3|13340.5|181
1620955200000|2021-05-14 01:20:00|13347.2|13341.2|13344.1|13338.1|13347.2|13342.8|13342.4|13338.1|154
1620955500000|2021-05-14 01:25:00|13342.5|13339.5|13338.9|13335.9|13343.2|13339.5|13338.5|13334.1|197
1620955800000|2021-05-14 01:30:00|13339|13336|13340|13337|13341.6|13337.8|13338.9|13334.5|150
1620956100000|2021-05-14 01:35:00|13339.9|13336.9|13341.7|13338.7|13343.8|13340.2|13339.9|13336.9|221
1620956400000|2021-05-14 01:40:00|13341.8|13338.8|13341.7|13338.7|13343.1|13338.9|13341|13337|252
1620956700000|2021-05-14 01:45:00|13341.6|13338.6|13345.1|13342.1|13346.5|13342.1|13340.9|13336.7|235
1620957000000|2021-05-14 01:50:00|13346.8|13340.8|13345|13342|13348.2|13344|13343.6|13339.3|196
1620957300000|2021-05-14 01:55:00|13345.1|13342.1|13345.5|13339.5|13348.1|13343.5|13343.7|13339.4|200
1620957600000|2021-05-14 02:00:00|13345.4|13339.4|13344.6|13341.6|13347.6|13343.2|13343.2|13339|149
1620957900000|2021-05-14 02:05:00|13344.7|13341.7|13344.8|13341.8|13348.2|13344.1|13344.2|13340.1|163
1620958200000|2021-05-14 02:10:00|13344.7|13341.7|13340.7|13337.7|13345|13342|13340.6|13336.1|180
1620958500000|2021-05-14 02:15:00|13340.6|13337.6|13343.3|13340.3|13343.4|13340.4|13339.9|13335.4|198
1620958800000|2021-05-14 02:20:00|13343.1|13340.1|13341.7|13338.7|13343.3|13340.3|13341.5|13338.5|166
1620959100000|2021-05-14 02:25:00|13341.8|13338.8|13342.5|13339.5|13343.4|13339.7|13341.1|13337.4|107
1620959400000|2021-05-14 02:30:00|13342.6|13339.6|13342.2|13339.2|13343.4|13339.6|13341.1|13336.8|164
1620959700000|2021-05-14 02:35:00|13342.1|13339.1|13344|13341|13345.7|13341.2|13342|13338.7|111
1620960000000|2021-05-14 02:40:00|13344.1|13341.1|13345.2|13342.2|13348.4|13343.9|13343.7|13339.5|209
1620960300000|2021-05-14 02:45:00|13345.3|13342.3|13346.3|13343.3|13348.5|13344.1|13345.2|13340.8|235
1620960600000|2021-05-14 02:50:00|13346.4|13343.4|13349.2|13346.2|13351.9|13347.5|13346.2|13342.1|196
1620960900000|2021-05-14 02:55:00|13349.1|13346.1|13348.2|13345.2|13350.2|13346.4|13348.1|13343.8|192
1620961200000|2021-05-14 03:00:00|13348.3|13345.3|13349.1|13346.1|13350|13346.1|13347.7|13343.5|144
1620961500000|2021-05-14 03:05:00|13349|13346|13350|13347|13352.5|13347.9|13348.9|13345.3|150
1620961800000|2021-05-14 03:10:00|13350.1|13347.1|13351.9|13348.9|13355.7|13351.2|13349.7|13345.4|184
1620962100000|2021-05-14 03:15:00|13351.8|13348.8|13352.1|13349.1|13354.8|13350.2|13351.6|13347.6|151
1620962400000|2021-05-14 03:20:00|13351.9|13348.9|13353.7|13350.7|13355.3|13350.9|13351.6|13347.5|148
1620962700000|2021-05-14 03:25:00|13354.3|13351.3|13358|13355|13360.5|13356|13353.3|13348.8|206
1620963000000|2021-05-14 03:30:00|13358.1|13355.1|13357|13354|13359.8|13355.6|13356.9|13352.4|103
1620963300000|2021-05-14 03:35:00|13356.9|13353.9|13356|13350|13357.6|13354|13354.5|13349.9|228
1620963600000|2021-05-14 03:40:00|13354.7|13351.7|13354.6|13351.6|13356.3|13351.8|13354.4|13349.9|83
1620963900000|2021-05-14 03:45:00|13354.5|13351.5|13353.4|13350.4|13356|13351.7|13352.6|13348.3|157
1620964200000|2021-05-14 03:50:00|13353.5|13350.5|13354.1|13348.1|13355|13350.5|13352.1|13347.6|169
1620964500000|2021-05-14 03:55:00|13354.2|13348.2|13352.7|13349.7|13354.7|13350.2|13352.5|13348|119
1620964800000|2021-05-14 04:00:00|13352.8|13349.8|13351.3|13348.3|13353.4|13349.8|13350.8|13346.4|140
1620965100000|2021-05-14 04:05:00|13351.4|13348.4|13351.3|13348.3|13353.1|13348.6|13351|13346.6|141
1620965400000|2021-05-14 04:10:00|13351.4|13348.4|13352.6|13349.6|13354.1|13349.7|13351.1|13346.8|122
1620965700000|2021-05-14 04:15:00|13352.7|13349.7|13359.4|13356.4|13359.9|13356.5|13352.6|13349.3|208
1620966000000|2021-05-14 04:20:00|13359.5|13356.5|13360.9|13357.9|13361.7|13358.2|13359.3|13354.8|112
1620966300000|2021-05-14 04:25:00|13361.1|13358.1|13364.2|13361.2|13366.9|13361.7|13361|13356.6|177
1620966600000|2021-05-14 04:30:00|13364.3|13361.3|13363.9|13360.9|13366.7|13362.3|13363.9|13359.4|153
1620966900000|2021-05-14 04:35:00|13364|13361|13366.7|13360.7|13367|13362.7|13364|13359.5|108
1620967200000|2021-05-14 04:40:00|13366.6|13360.6|13366.5|13360.5|13366.9|13362.5|13364.8|13360.2|100
1620967500000|2021-05-14 04:45:00|13366.4|13360.4|13359.4|13356.4|13366.5|13362.1|13358.1|13353.8|272
1620967800000|2021-05-14 04:50:00|13359.5|13356.5|13362.8|13356.8|13362.8|13358.3|13359.5|13355.1|130
1620968100000|2021-05-14 04:55:00|13362.7|13356.7|13362.6|13356.6|13363.8|13359.3|13361.1|13356.5|118
1620968400000|2021-05-14 05:00:00|13362.5|13356.5|13359.8|13356.8|13362.5|13358.1|13359.6|13355|148
1620968700000|2021-05-14 05:05:00|13359.7|13356.7|13381.4|13375.4|13383.4|13377.4|13359.7|13355.2|485
1620969000000|2021-05-14 05:10:00|13381.5|13375.5|13376.7|13370.7|13381.8|13375.8|13375.2|13370.4|352
1620969300000|2021-05-14 05:15:00|13376.6|13370.6|13377.5|13371.5|13379.1|13373.1|13375.6|13369.6|172
1620969600000|2021-05-14 05:20:00|13377.4|13371.4|13377.2|13371.2|13377.6|13372.7|13375.6|13371.1|80
1620969900000|2021-05-14 05:25:00|13377.3|13371.3|13376.4|13370.4|13377.3|13371.8|13374.7|13370.1|100
1620970200000|2021-05-14 05:30:00|13376.3|13370.3|13376.4|13370.4|13376.6|13371.7|13374.5|13370|93
1620970500000|2021-05-14 05:35:00|13376.5|13370.5|13366.9|13360.9|13376.5|13371.7|13363.6|13357.6|332
1620970800000|2021-05-14 05:40:00|13367|13361|13366.5|13360.5|13368.8|13362.8|13365.1|13359.8|237
1620971100000|2021-05-14 05:45:00|13366.6|13360.6|13366.2|13360.2|13367.3|13362.4|13364.3|13359.7|166
1620971400000|2021-05-14 05:50:00|13366.4|13360.4|13364|13358|13366.4|13360.8|13362.5|13357.6|133
1620971700000|2021-05-14 05:55:00|13364.1|13358.1|13361.9|13355.9|13364.1|13359.6|13359.9|13355.3|161
1620972000000|2021-05-14 06:00:00|13361.8|13355.8|13363.6|13357.6|13367.6|13362.6|13359.4|13354.6|336
1620972300000|2021-05-14 06:05:00|13364.2|13358.2|13367|13361|13367.2|13362.6|13362.4|13357.5|251
1620972600000|2021-05-14 06:10:00|13367.1|13361.1|13367.2|13361.2|13370.2|13365.2|13365.1|13360.5|226
1620972900000|2021-05-14 06:15:00|13367.4|13361.4|13369.5|13363.5|13370.6|13366|13363.9|13359|266
1620973200000|2021-05-14 06:20:00|13369.4|13363.4|13367.5|13361.5|13372.3|13367.8|13367.3|13361.3|227
1620973500000|2021-05-14 06:25:00|13367.4|13361.4|13360.8|13357.8|13367.5|13362.9|13360.7|13357|216
1620973800000|2021-05-14 06:30:00|13360.9|13357.9|13359.1|13353.1|13364.4|13359.9|13357.5|13352.9|280
1620974100000|2021-05-14 06:35:00|13359.2|13353.2|13357.9|13354.9|13360.7|13356.3|13355.7|13352.7|254
1620974400000|2021-05-14 06:40:00|13358|13355|13357.3|13351.3|13359.5|13355.1|13355.3|13349.9|230
1620974700000|2021-05-14 06:45:00|13357.2|13351.2|13349.4|13346.4|13357.3|13352.9|13349.4|13344.8|313
1620975000000|2021-05-14 06:50:00|13350.9|13344.9|13345.5|13342.5|13351.9|13347.4|13344.2|13339.4|348
1620975300000|2021-05-14 06:55:00|13345.6|13342.6|13344.7|13341.7|13347.5|13342.7|13344.3|13339.7|303
1620975600000|2021-05-14 07:00:00|13344.8|13341.8|13346.9|13340.9|13347.8|13343.2|13342.8|13338.4|263
1620975900000|2021-05-14 07:05:00|13346.8|13340.8|13342.9|13339.9|13348.5|13344|13341.9|13337.4|201
1620976200000|2021-05-14 07:10:00|13342.8|13339.8|13345.4|13342.4|13348.6|13344|13342.7|13338.5|322
1620976500000|2021-05-14 07:15:00|13345.5|13342.5|13353.6|13347.6|13353.6|13348.9|13345.4|13341.3|322
1620976800000|2021-05-14 07:20:00|13353.5|13347.5|13350.5|13344.5|13353.9|13349.4|13347|13342.5|329
1620977100000|2021-05-14 07:25:00|13350.4|13344.4|13352.5|13349.5|13354.7|13350.4|13348.7|13344.4|242
1620977400000|2021-05-14 07:30:00|13352.8|13349.8|13353.7|13347.7|13354.7|13350.1|13349.4|13344.8|316
1620977700000|2021-05-14 07:35:00|13353.6|13347.6|13352|13349|13355.9|13351.2|13351.4|13347.3|359
1620978000000|2021-05-14 07:40:00|13351.9|13348.9|13349.6|13346.6|13354.3|13350.2|13349.6|13345.5|297
1620978300000|2021-05-14 07:45:00|13349.7|13346.7|13348.8|13345.8|13351.5|13347.1|13347.3|13342.8|279
1620978600000|2021-05-14 07:50:00|13348.9|13345.9|13349|13346|13351.8|13347.2|13347.9|13343.6|237
1620978900000|2021-05-14 07:55:00|13348.9|13345.9|13348.1|13345.1|13350.6|13346.6|13345.8|13341.4|249
1620979200000|2021-05-14 08:00:00|13348|13345|13347.4|13344.4|13351.4|13347|13346.8|13342.8|213
1620979500000|2021-05-14 08:05:00|13347.3|13344.3|13351.9|13345.9|13352.1|13347.6|13347.3|13343.1|264
1620979800000|2021-05-14 08:10:00|13351.8|13345.8|13349.1|13343.1|13351.8|13347.2|13346.7|13342.2|281
1620980100000|2021-05-14 08:15:00|13349.2|13343.2|13344|13341|13349.5|13344.4|13343.7|13339.6|269
1620980400000|2021-05-14 08:20:00|13344.1|13341.1|13343.1|13340.1|13347.3|13343.1|13343.1|13339.1|268
1620980700000|2021-05-14 08:25:00|13343.2|13340.2|13343.4|13340.4|13345.1|13340.7|13342.8|13338.7|152
1620981000000|2021-05-14 08:30:00|13343.5|13340.5|13346.4|13340.4|13349.8|13343.8|13342.8|13338.7|298
1620981300000|2021-05-14 08:35:00|13346.3|13340.3|13344.9|13341.9|13346.3|13342.1|13343.3|13340.1|194
1620981600000|2021-05-14 08:40:00|13345.2|13342.2|13347.7|13344.7|13349|13345.1|13345.2|13341.8|195
1620981900000|2021-05-14 08:45:00|13347.6|13344.6|13346.9|13343.9|13347.9|13344.9|13345.5|13340.9|146
1620982200000|2021-05-14 08:50:00|13347.1|13344.1|13345.2|13342.2|13349.2|13344.8|13345.2|13341.3|181
1620982500000|2021-05-14 08:55:00|13345.3|13342.3|13347|13341|13347.6|13343|13344.6|13340.3|233
1620982800000|2021-05-14 09:00:00|13346.9|13340.9|13345.3|13342.3|13347.5|13343.3|13344.6|13340.1|184
1620983100000|2021-05-14 09:05:00|13345.4|13342.4|13346.1|13343.1|13347.6|13343.2|13345|13341.1|163
1620983400000|2021-05-14 09:10:00|13345.9|13342.9|13347.4|13344.4|13348.2|13344.4|13345|13340.5|249
1620983700000|2021-05-14 09:15:00|13347.3|13344.3|13348.3|13345.3|13349.8|13346.1|13347.2|13343.6|157
1620984000000|2021-05-14 09:20:00|13348.4|13345.4|13352.2|13346.2|13353.2|13349.5|13348.4|13343.9|243
1620984300000|2021-05-14 09:25:00|13352.3|13346.3|13350.7|13347.7|13352.3|13348.1|13349.4|13345.8|149
1620984600000|2021-05-14 09:30:00|13350.6|13347.6|13349.3|13346.3|13352|13348.3|13349.2|13346|172
1620984900000|2021-05-14 09:35:00|13349.4|13346.4|13351.8|13348.8|13352.2|13349.1|13349.3|13346.2|220
1620985200000|2021-05-14 09:40:00|13351.9|13348.9|13351.6|13348.6|13352|13349|13350.6|13347.6|196
1620985500000|2021-05-14 09:45:00|13351.5|13348.5|13351.5|13348.5|13355|13350.7|13351.1|13346.6|259
1620985800000|2021-05-14 09:50:00|13351.3|13348.3|13352.5|13346.5|13353|13349.3|13350.8|13346.3|205
1620986100000|2021-05-14 09:55:00|13352.6|13346.6|13349.7|13343.7|13352.6|13347.2|13346.8|13342.3|248
1620986400000|2021-05-14 10:00:00|13349.6|13343.6|13346.3|13343.3|13350.1|13345.4|13346|13341.5|165
1620986700000|2021-05-14 10:05:00|13346.4|13343.4|13346.2|13343.2|13348.9|13344.2|13346.2|13341.6|166
1620987000000|2021-05-14 10:10:00|13346.1|13343.1|13345|13342|13347.3|13343.2|13344.9|13340.4|90
1620987300000|2021-05-14 10:15:00|13344.4|13341.4|13344.7|13341.7|13346.3|13342.8|13344.2|13340.2|166
1620987600000|2021-05-14 10:20:00|13344.8|13341.8|13344.3|13341.3|13345.9|13341.8|13343|13339.3|239
1620987900000|2021-05-14 10:25:00|13344.2|13341.2|13346.3|13343.3|13348|13345|13343.7|13339.9|280
1620988200000|2021-05-14 10:30:00|13346.4|13343.4|13347.9|13344.9|13349.7|13345.2|13345.6|13341.2|269
1620988500000|2021-05-14 10:35:00|13348.1|13345.1|13347.2|13344.2|13349.8|13345.3|13346.4|13342.1|193
1620988800000|2021-05-14 10:40:00|13347.3|13344.3|13345.7|13342.7|13348.5|13344.3|13345.5|13341|206
1620989100000|2021-05-14 10:45:00|13345.6|13342.6|13344|13341|13346.1|13343.1|13343.2|13340.2|197
1620989400000|2021-05-14 10:50:00|13344.2|13341.2|13341.3|13338.3|13345.9|13341.6|13341.2|13337.7|203
1620989700000|2021-05-14 10:55:00|13341.2|13338.2|13341.1|13338.1|13343.9|13339.2|13338.7|13334.7|228
1620990000000|2021-05-14 11:00:00|13341.2|13338.2|13339.6|13336.6|13342.6|13339.2|13339.5|13335.2|211
1620990300000|2021-05-14 11:05:00|13339.7|13336.7|13338.8|13335.8|13339.9|13336.9|13338.8|13335.8|107
1620990600000|2021-05-14 11:10:00|13338.7|13335.7|13337.1|13334.1|13340.3|13335.9|13336.9|13332.6|130
1620990900000|2021-05-14 11:15:00|13337|13334|13336.1|13333.1|13338|13334.2|13335.6|13332|117
1620991200000|2021-05-14 11:20:00|13336|13333|13333.5|13330.5|13336.1|13333.1|13333.3|13329.4|127
1620991500000|2021-05-14 11:25:00|13335.3|13329.3|13337.5|13334.5|13338.7|13335.2|13333.9|13329.3|175
1620991800000|2021-05-14 11:30:00|13337.6|13334.6|13339.5|13333.5|13339.6|13335.2|13337.4|13332.7|306
1620992100000|2021-05-14 11:35:00|13339.6|13333.6|13335.1|13329.1|13339.6|13335|13332.8|13328.9|219
1620992400000|2021-05-14 11:40:00|13335|13329|13337.5|13331.5|13339.4|13333.4|13333.2|13328.7|307
1620992700000|2021-05-14 11:45:00|13337.4|13331.4|13333.6|13330.6|13337.5|13332.9|13333.3|13329.9|144
1620993000000|2021-05-14 11:50:00|13333.5|13330.5|13333.5|13330.5|13335.5|13331.1|13332.2|13328.1|177
1620993300000|2021-05-14 11:55:00|13333.4|13330.4|13335|13332|13337.3|13333.1|13333.4|13330|181
1620993600000|2021-05-14 12:00:00|13335.1|13332.1|13335.6|13332.6|13337.7|13333.5|13335|13330.6|199
1620993900000|2021-05-14 12:05:00|13335.8|13332.8|13334|13331|13339.1|13334.6|13333.8|13329.7|263
1620994200000|2021-05-14 12:10:00|13333.9|13330.9|13332|13329|13335.7|13331.2|13331.3|13327.2|232
1620994500000|2021-05-14 12:15:00|13332.1|13329.1|13332.3|13329.3|13332.3|13329.3|13330.2|13326|225
1620994800000|2021-05-14 12:20:00|13332.2|13329.2|13332|13329|13335.4|13331.1|13330.3|13326.3|254
1620995100000|2021-05-14 12:25:00|13332.1|13329.1|13338.7|13324.9|13340.2|13329.2|13330.8|13322.4|191
1620995400000|2021-05-14 12:30:00|13336.9|13325.5|13334|13328|13338.2|13331.5|13323.8|13317.8|572
1620995700000|2021-05-14 12:35:00|13333.9|13327.9|13334.3|13328.3|13339.6|13333.6|13332.5|13326.5|570
1620996000000|2021-05-14 12:40:00|13334.2|13328.2|13335.2|13329.2|13336.7|13332.1|13332|13327.1|435
1620996300000|2021-05-14 12:45:00|13335.1|13329.1|13330.5|13324.5|13336.4|13331.7|13329.2|13324|435
1620996600000|2021-05-14 12:50:00|13330.4|13324.4|13331|13328|13332.6|13328.4|13328.7|13324.1|309
1620996900000|2021-05-14 12:55:00|13331.1|13328.1|13328.9|13322.9|13331.5|13328.2|13326|13321.7|319
1620997200000|2021-05-14 13:00:00|13329|13323|13329.3|13326.3|13332.4|13328.1|13327.4|13322.9|374
1620997500000|2021-05-14 13:05:00|13329.2|13326.2|13329.3|13323.3|13333.5|13329.1|13327|13322.4|327
1620997800000|2021-05-14 13:10:00|13329.2|13323.2|13329.9|13323.9|13329.9|13324.9|13326.9|13322.3|174
1620998100000|2021-05-14 13:15:00|13330|13324|13326.1|13323.1|13330.1|13325.6|13324.9|13320.5|247
1620998400000|2021-05-14 13:20:00|13326.2|13323.2|13322.4|13319.4|13327.5|13323.2|13320.9|13316.4|307
1620998700000|2021-05-14 13:25:00|13322.3|13319.3|13325.2|13322.2|13328.2|13323.8|13322.1|13319.1|297
1620999000000|2021-05-14 13:30:00|13325.3|13322.3|13324.2|13321.2|13325.7|13322.3|13322.1|13317.7|357
1620999300000|2021-05-14 13:35:00|13324.3|13321.3|13321.3|13315.3|13325.6|13321.4|13319.7|13314.9|307
1620999600000|2021-05-14 13:40:00|13321.2|13315.2|13320.1|13314.1|13321.2|13316|13316.9|13311.4|386
1620999900000|2021-05-14 13:45:00|13318.7|13315.7|13318.3|13312.3|13321.5|13316.2|13315.9|13311.6|338
1621000200000|2021-05-14 13:50:00|13316.8|13313.8|13316.3|13310.3|13319.8|13315.1|13313.8|13309.6|262
1621000500000|2021-05-14 13:55:00|13314.9|13311.9|13320.3|13314.3|13320.5|13316|13314.3|13310|215
1621000800000|2021-05-14 14:00:00|13320.4|13314.4|13318.1|13315.1|13326|13320.1|13317.1|13311.2|325
1621001100000|2021-05-14 14:05:00|13319.5|13313.5|13322.4|13319.4|13324.4|13320.1|13317.9|13313.3|376
1621001400000|2021-05-14 14:10:00|13323.6|13317.6|13319.1|13316.1|13323.8|13319.4|13318.3|13313.6|322
1621001700000|2021-05-14 14:15:00|13319|13316|13320.1|13317.1|13321.2|13317.2|13318|13314.3|267
1621002000000|2021-05-14 14:20:00|13320.2|13317.2|13320.2|13317.2|13321.8|13317.5|13317.9|13313.4|274
1621002300000|2021-05-14 14:25:00|13320.5|13317.5|13326.5|13323.5|13327.7|13323.6|13319.7|13316.1|309
1621002600000|2021-05-14 14:30:00|13326.4|13323.4|13325.7|13322.7|13327.5|13323.4|13324.3|13319.9|263
1621002900000|2021-05-14 14:35:00|13325.6|13322.6|13329.8|13326.8|13331.8|13327.3|13325.6|13321.4|284
1621003200000|2021-05-14 14:40:00|13329.9|13326.9|13330.9|13327.9|13331.6|13328|13328.5|13324.2|267
1621003500000|2021-05-14 14:45:00|13330.8|13327.8|13328|13325|13331.8|13327.8|13327.8|13323.2|300
1621003800000|2021-05-14 14:50:00|13327.9|13324.9|13327.7|13324.7|13329.5|13325.3|13326.2|13321.9|252
1621004100000|2021-05-14 14:55:00|13327.8|13324.8|13330.2|13327.2|13333.1|13328.4|13326.5|13323.1|255
1621004400000|2021-05-14 15:00:00|13330|13327|13332.4|13329.4|13335|13330|13329.7|13325.4|282
1621004700000|2021-05-14 15:05:00|13332.5|13329.5|13330.1|13327.1|13333.9|13329.6|13330.1|13325.6|204
1621005000000|2021-05-14 15:10:00|13331.6|13325.6|13329.9|13326.9|13331.6|13327.1|13329.3|13324.8|137
1621005300000|2021-05-14 15:15:00|13330|13327|13334.7|13328.7|13334.9|13329.2|13329.6|13325.2|177
1621005600000|2021-05-14 15:20:00|13334.8|13328.8|13333.2|13327.2|13334.8|13329.9|13331.5|13327.1|128
1621005900000|2021-05-14 15:25:00|13333.1|13327.1|13331.2|13328.2|13333.4|13328.8|13330.5|13326.3|118
1621006200000|2021-05-14 15:30:00|13331.1|13328.1|13331.9|13328.9|13333.8|13329.8|13330.6|13326.1|189
1621006500000|2021-05-14 15:35:00|13333.2|13327.2|13333.4|13327.4|13333.7|13329.4|13331.7|13327.2|186
1621006800000|2021-05-14 15:40:00|13333.5|13327.5|13332.2|13329.2|13333.5|13330.2|13331.9|13327.4|159
1621007100000|2021-05-14 15:45:00|13332.1|13329.1|13330.5|13327.5|13332.6|13329.2|13329.4|13325.8|188
1621007400000|2021-05-14 15:50:00|13330.4|13327.4|13328.3|13325.3|13330.9|13327.5|13328.2|13323.7|194
1621007700000|2021-05-14 15:55:00|13328.2|13325.2|13329|13326|13329.9|13326.2|13326.8|13323.1|170
1621008000000|2021-05-14 16:00:00|13328.9|13325.9|13326.2|13323.2|13330.7|13326.2|13326.1|13321.6|173
1621008300000|2021-05-14 16:05:00|13327.8|13321.8|13328.7|13325.7|13330.3|13326.3|13326.5|13321.8|185
1621008600000|2021-05-14 16:10:00|13328.8|13325.8|13328.1|13325.1|13330.6|13326.3|13327.7|13323.2|165
1621008900000|2021-05-14 16:15:00|13328.2|13325.2|13328.2|13325.2|13330.5|13325.9|13327.9|13323.4|114
1621009200000|2021-05-14 16:20:00|13328.1|13325.1|13328.3|13325.3|13329.7|13325.3|13327.3|13322.8|137
1621009500000|2021-05-14 16:25:00|13328.2|13325.2|13328.2|13325.2|13329.9|13325.6|13327.7|13323.5|155
1621009800000|2021-05-14 16:30:00|13328.1|13325.1|13329.1|13326.1|13330.6|13326.3|13327.8|13323.4|127
1621010100000|2021-05-14 16:35:00|13330.5|13324.5|13333.6|13327.6|13335.2|13330.7|13328.8|13324|259
1621010400000|2021-05-14 16:40:00|13333.7|13327.7|13332.5|13329.5|13334.7|13330|13330.4|13325.8|154
1621010700000|2021-05-14 16:45:00|13332.6|13329.6|13331.9|13328.9|13334.3|13329.8|13331.8|13327.6|120
1621011000000|2021-05-14 16:50:00|13331.8|13328.8|13330.6|13327.6|13332.7|13328.9|13329|13324.5|136
1621011300000|2021-05-14 16:55:00|13330.5|13327.5|13329|13326|13331.9|13327.6|13328.1|13323.8|208
1621011600000|2021-05-14 17:00:00|13328.9|13325.9|13327.7|13324.7|13330.7|13326.2|13327.5|13323.1|143
1621011900000|2021-05-14 17:05:00|13327.8|13324.8|13329.8|13326.8|13331.7|13327.1|13327.7|13323.7|121
1621012200000|2021-05-14 17:10:00|13329.9|13326.9|13329.7|13326.7|13331.4|13327|13328.9|13325.1|86
1621012500000|2021-05-14 17:15:00|13330|13327|13329.8|13326.8|13331.3|13327|13329.4|13325.2|75
1621012800000|2021-05-14 17:20:00|13329.7|13326.7|13329.6|13326.6|13331.3|13326.8|13329.2|13325.1|88
1621013100000|2021-05-14 17:25:00|13329.5|13326.5|13328.9|13325.9|13329.6|13326.6|13328.6|13325.6|99
1621013400000|2021-05-14 17:30:00|13328.8|13325.8|13327.5|13324.5|13329.7|13325.9|13327.4|13323.4|106
1621013700000|2021-05-14 17:35:00|13327.4|13324.4|13328.1|13325.1|13330.6|13326|13327|13322.7|146
1621014000000|2021-05-14 17:40:00|13328.2|13325.2|13329.5|13326.5|13331.2|13326.7|13328|13324.4|93
1621014300000|2021-05-14 17:45:00|13329.6|13326.6|13330.7|13324.7|13331.5|13327|13329.2|13324.6|154
1621014600000|2021-05-14 17:50:00|13330.6|13324.6|13329|13326|13330.7|13326.4|13328.9|13324.5|88
1621014900000|2021-05-14 17:55:00|13328.9|13325.9|13329.2|13326.2|13330.8|13326.4|13328.9|13324.8|83
1621015200000|2021-05-14 18:00:00|13329.3|13326.3|13330.6|13324.6|13331.2|13326.8|13328.9|13324.5|124
1621015500000|2021-05-14 18:05:00|13329.1|13326.1|13326.6|13323.6|13330.5|13326.1|13326.1|13321.6|161
1621015800000|2021-05-14 18:10:00|13326.4|13323.4|13323.3|13320.3|13327.7|13323.6|13322.8|13318.1|244
1621016100000|2021-05-14 18:15:00|13323.2|13320.2|13321.6|13318.6|13325.5|13320.8|13321.5|13317|141
1621016400000|2021-05-14 18:20:00|13321.5|13318.5|13320.8|13317.8|13322.4|13318.6|13320|13316.2|139
1621016700000|2021-05-14 18:25:00|13322|13316|13320.5|13317.5|13322.3|13318|13319.9|13315.5|88
1621017000000|2021-05-14 18:30:00|13320.4|13317.4|13320.2|13317.2|13322|13317.6|13319.7|13315.2|104
1621017300000|2021-05-14 18:35:00|13320.1|13317.1|13320.1|13317.1|13321.7|13317.5|13319.7|13315.4|69
1621017600000|2021-05-14 18:40:00|13320|13317|13319.1|13316.1|13321.7|13317.3|13319|13315.1|127
1621017900000|2021-05-14 18:45:00|13319|13316|13317.9|13314.9|13320.9|13316.6|13316.8|13312.3|162
1621018200000|2021-05-14 18:50:00|13319.4|13313.4|13316.9|13313.9|13319.7|13315.3|13316.8|13312.2|94
1621018500000|2021-05-14 18:55:00|13317|13314|13317|13314|13319.7|13315.3|13316.9|13312.3|134
1621018800000|2021-05-14 19:00:00|13317.1|13314.1|13317.6|13314.6|13319.7|13315.2|13316.9|13312.5|117
1621019100000|2021-05-14 19:05:00|13317.7|13314.7|13318.1|13315.1|13319.9|13315.1|13317.4|13312.8|103
1621019400000|2021-05-14 19:10:00|13318|13315|13317.8|13314.8|13319.8|13315.2|13317.8|13313.3|114
1621019700000|2021-05-14 19:15:00|13317.9|13314.9|13319.3|13313.3|13319.6|13315|13317.7|13313.1|103
1621020000000|2021-05-14 19:20:00|13319.2|13313.2|13317.6|13314.6|13319.5|13314.9|13317.4|13312.9|80
1621020300000|2021-05-14 19:25:00|13317.7|13314.7|13319.4|13313.4|13319.9|13315.4|13317.6|13313.2|134
1621020600000|2021-05-14 19:30:00|13319.3|13313.3|13320.6|13314.6|13321.4|13316.7|13317.8|13313.3|135
1621020900000|2021-05-14 19:35:00|13320.7|13314.7|13320.8|13314.8|13321.4|13316.7|13319.1|13314.6|150
1621021200000|2021-05-14 19:40:00|13320.9|13314.9|13319.2|13313.2|13321|13315.7|13317.8|13313.2|198
1621021500000|2021-05-14 19:45:00|13317.9|13314.9|13318.2|13315.2|13319.7|13315.2|13317.2|13312.3|158
1621021800000|2021-05-14 19:50:00|13319.7|13313.7|13318.4|13312.4|13319.9|13315.4|13318.1|13312.3|152
1621022100000|2021-05-14 19:55:00|13318.3|13312.3|13319.5|13313.5|13319.7|13314.8|13316.7|13312.2|218
1621022400000|2021-05-14 20:00:00|13319.8|13313.8|13320.8|13314.8|13321.1|13315.1|13319.8|13313.8|120
1621022700000|2021-05-14 20:05:00|13320.9|13314.9|13319.5|13313.5|13320.9|13314.9|13318.2|13312.2|123
1621023000000|2021-05-14 20:10:00|13319.6|13313.6|13319.2|13313.2|13320|13314|13318.8|13312.8|118
1621023300000|2021-05-14 20:15:00|13319.3|13313.3|13319.1|13313.1|13320|13315.1|13317.9|13312.6|103
1621023600000|2021-05-14 20:20:00|13319.7|13313.7|13318.3|13312.3|13320.2|13315|13317.9|13311.9|132
1621023900000|2021-05-14 20:25:00|13318.4|13312.4|13319|13313|13319.5|13313.5|13317.9|13311.9|180
1621024200000|2021-05-14 20:30:00|13319.1|13313.1|13318.7|13312.7|13319.6|13313.6|13318.1|13312.1|317
1621024500000|2021-05-14 20:35:00|13318.8|13312.8|13319.5|13313.5|13320|13314|13318.3|13312.3|116
1621024800000|2021-05-14 20:40:00|13319.4|13313.4|13317.8|13311.8|13319.7|13313.7|13317.7|13311.7|84
1621025100000|2021-05-14 20:45:00|13317.9|13311.9|13317.3|13311.3|13318.4|13312.4|13317.2|13311.2|73
1621025400000|2021-05-14 20:50:00|13317.4|13311.4|13319.6|13313.6|13324.2|13314.5|13317.2|13308|146
1621025700000|2021-05-14 20:55:00|13319.8|13313.8|13330.1|13314.1|13339.8|13323.8|13317.1|13301.1|236
1621195200000|2021-05-16 20:00:00|13330.6|13318.1|13332.5|13315.5|13335.5|13320.3|13330.6|13315.5|8
1621195500000|2021-05-16 20:05:00|13331.7|13317.6|13331.1|13317.6|13332.5|13317.6|13331.1|13317.6|3
1621195800000|2021-05-16 20:10:00|13332.5|13315.5|13332.5|13315.5|13335.5|13319.8|13331.1|13314.7|9
1621196100000|2021-05-16 20:15:00|13336.1|13319.9|13327.8|13320.8|13336.1|13320.8|13327.8|13315.5|7
1621196400000|2021-05-16 20:20:00|13332.5|13315.5|13336.1|13319.9|13336.1|13319.9|13331.7|13314.7|8
1621196700000|2021-05-16 20:25:00|13331.7|13315.5|13336.1|13319.9|13336.1|13319.9|13331.7|13314.7|15
1621197000000|2021-05-16 20:30:00|13332.5|13315.5|13327.8|13320.8|13336.1|13320.8|13327.8|13315.5|3
1621197300000|2021-05-16 20:35:00|13332.5|13315.5|13332.5|13315.5|13332.5|13315.5|13331.7|13315.5|3
1621197600000|2021-05-16 20:40:00|13331.7|13314.7|13336.1|13319.9|13336.1|13320.8|13327.8|13314.7|7
1621197900000|2021-05-16 20:45:00|13332.5|13315.5|13331.7|13315.5|13336.1|13319.9|13331.6|13314.6|9
1621198200000|2021-05-16 20:50:00|13332.5|13314.7|13332.5|13314.7|13336.1|13320.8|13327.8|13314.7|17
1621198500000|2021-05-16 20:55:00|13335|13315.5|13336.2|13314.2|13336.5|13320.9|13327.9|13313|30
1621198800000|2021-05-16 21:00:00|13336.1|13314.1|13336.1|13322.5|13336.5|13328.9|13330.5|13314.1|37
1621199100000|2021-05-16 21:05:00|13333.8|13326.8|13332.6|13325.6|13333.8|13326.8|13331.8|13324.8|54
1621199400000|2021-05-16 21:10:00|13332.7|13325.7|13332.7|13325.7|13332.9|13325.9|13332|13325|37
1621199700000|2021-05-16 21:15:00|13332.9|13325.9|13333|13326|13333.5|13326.5|13332.5|13325.5|27
1621200000000|2021-05-16 21:20:00|13332.9|13325.9|13328.2|13315.8|13333|13326|13327.3|13312.3|31
1621200300000|2021-05-16 21:25:00|13331|13312.3|13323.2|13316.2|13332.2|13317.2|13322.9|13309.3|105
1621200600000|2021-05-16 21:30:00|13323|13316|13330.5|13323.5|13337.9|13325.2|13323|13313.2|159
1621200900000|2021-05-16 21:35:00|13330.4|13323.4|13333.3|13320.7|13333.7|13323.8|13330.2|13320.2|103
1621201200000|2021-05-16 21:40:00|13332.8|13320.6|13331.9|13315.9|13333.3|13324|13329.8|13315.9|173
1621201500000|2021-05-16 21:45:00|13332|13316|13338.8|13322.9|13339.4|13324.4|13331.5|13315.9|208
1621201800000|2021-05-16 21:50:00|13338.2|13323.1|13334|13323.3|13338.9|13325.4|13331.3|13320|172
1621202100000|2021-05-16 21:55:00|13333.2|13324|13337|13324.4|13338.6|13325.7|13331.3|13320.4|180
1621202400000|2021-05-16 22:00:00|13336.8|13325.1|13335.1|13325.8|13338.8|13326.2|13332.7|13320.5|238
1621202700000|2021-05-16 22:05:00|13335.4|13321.8|13330|13321.9|13338.1|13326.3|13329.2|13317|283
1621203000000|2021-05-16 22:10:00|13329.7|13321.5|13334.1|13321|13334.7|13323.5|13329.2|13318.5|181
1621203300000|2021-05-16 22:15:00|13331.6|13322.2|13329.6|13322.9|13334.3|13324|13329|13317.8|173
1621203600000|2021-05-16 22:20:00|13329.7|13322.6|13329.1|13322.3|13330.9|13324.5|13327.7|13320.7|130
1621203900000|2021-05-16 22:25:00|13328.7|13322.7|13328.5|13322.3|13330.3|13323.8|13326.8|13320.8|111
1621204200000|2021-05-16 22:30:00|13328.8|13322.1|13328.5|13322.5|13330.2|13323.8|13327.3|13321.3|190
1621204500000|2021-05-16 22:35:00|13329|13321.9|13327.5|13321.5|13329.8|13322.9|13327.1|13321.1|161
1621204800000|2021-05-16 22:40:00|13327.3|13321.3|13329.7|13320.7|13329.7|13322.5|13327.2|13320.7|114
1621205100000|2021-05-16 22:45:00|13327.8|13321.8|13328|13322|13329.2|13322.4|13326.8|13320.8|119
1621205400000|2021-05-16 22:50:00|13328.1|13322.1|13328.1|13322.1|13329|13322.5|13327.4|13321.2|95
1621205700000|2021-05-16 22:55:00|13327.7|13321.7|13329.2|13322.8|13329.4|13323.4|13327.7|13320.7|131
1621206000000|2021-05-16 23:00:00|13328.9|13322.6|13328|13322|13328.9|13322.9|13327.6|13321.6|97
1621206300000|2021-05-16 23:05:00|13328.1|13322.1|13331.3|13325.3|13332|13326|13327.5|13321.5|130
1621206600000|2021-05-16 23:10:00|13331.5|13325.5|13331.6|13325.6|13332.3|13326.3|13330.5|13324.5|103
1621206900000|2021-05-16 23:15:00|13331.7|13325.7|13331.3|13325.3|13331.7|13326.7|13329.6|13325.1|86
1621207200000|2021-05-16 23:20:00|13331.2|13325.2|13330.2|13324.2|13331.3|13325.3|13329.9|13323.9|87
1621207500000|2021-05-16 23:25:00|13330|13324|13330.1|13324.1|13330.4|13324.4|13329.8|13323.8|66
1621207800000|2021-05-16 23:30:00|13330.3|13324.3|13330.1|13324.1|13330.8|13324.8|13329.8|13323.8|83
1621208100000|2021-05-16 23:35:00|13330.2|13324.2|13329.8|13323.8|13330.3|13325.5|13328.2|13323.8|65
1621208400000|2021-05-16 23:40:00|13330|13324|13329.9|13323.9|13330.1|13325.5|13328.2|13323.6|98
1621208700000|2021-05-16 23:45:00|13329.8|13323.8|13330.7|13324.7|13331.5|13325.5|13328.3|13323.7|126
1621209000000|2021-05-16 23:50:00|13330.6|13324.6|13330.6|13324.6|13331.1|13326.3|13329.1|13324.5|71
1621209300000|2021-05-16 23:55:00|13330.7|13324.7|13330.8|13324.8|13331.2|13326.4|13329|13324.5|78
1621209600000|2021-05-17 00:00:00|13330.7|13324.7|13332.8|13326.8|13333.2|13328.3|13329.5|13324.7|131
1621209900000|2021-05-17 00:05:00|13331.5|13328.5|13336|13330|13336.1|13331.3|13331.1|13326.6|145
1621210200000|2021-05-17 00:10:00|13336.1|13330.1|13340.6|13337.6|13342.4|13337.8|13334.9|13330.1|191
1621210500000|2021-05-17 00:15:00|13340.5|13337.5|13340.3|13337.3|13344.6|13340|13340.2|13335.7|196
1621210800000|2021-05-17 00:20:00|13341.9|13335.9|13343.5|13337.5|13343.5|13339|13340.7|13335.8|137
1621211100000|2021-05-17 00:25:00|13343.2|13337.2|13349|13343|13349.1|13344.1|13341|13336.5|251
1621211400000|2021-05-17 00:30:00|13349.1|13343.1|13348.9|13342.9|13349.1|13344.4|13346.4|13341.8|163
1621211700000|2021-05-17 00:35:00|13348.8|13342.8|13346.6|13340.6|13349|13344.4|13344.9|13340.5|169
1621212000000|2021-05-17 00:40:00|13346.7|13340.7|13348.2|13345.2|13350.6|13346.2|13346.4|13340.4|268
1621212300000|2021-05-17 00:45:00|13348.1|13345.1|13345.6|13342.6|13349.5|13345.2|13344.9|13340.4|175
1621212600000|2021-05-17 00:50:00|13347.1|13341.1|13345|13342|13347.6|13343.2|13344.7|13340.3|280
1621212900000|2021-05-17 00:55:00|13344.9|13341.9|13345.6|13342.6|13346.7|13342.7|13344.7|13340.2|112
1621213200000|2021-05-17 01:00:00|13345.8|13342.8|13349.8|13343.8|13350.7|13346.3|13345.8|13341.3|189
1621213500000|2021-05-17 01:05:00|13349.9|13343.9|13349.8|13346.8|13352.9|13348.4|13348.3|13343.9|270
1621213800000|2021-05-17 01:10:00|13349.9|13346.9|13351.6|13345.6|13352.1|13347.5|13349.5|13345.2|188
1621214100000|2021-05-17 01:15:00|13351.7|13345.7|13356.3|13350.3|13357.6|13353.2|13350.4|13345.7|270
1621214400000|2021-05-17 01:20:00|13356|13350|13352|13349|13356|13352.1|13350.7|13346|234
1621214700000|2021-05-17 01:25:00|13351.9|13348.9|13351.1|13348.1|13353.4|13348.9|13349.7|13345.2|220
1621215000000|2021-05-17 01:30:00|13351|13348|13347.5|13344.5|13352.9|13348.6|13347.1|13342.7|246
1621215300000|2021-05-17 01:35:00|13347.4|13344.4|13347.6|13344.6|13350.9|13346.3|13347.4|13343.2|215
1621215600000|2021-05-17 01:40:00|13347.7|13344.7|13350.1|13347.1|13351.4|13347.3|13346.7|13342.3|179
1621215900000|2021-05-17 01:45:00|13350|13347|13350.5|13347.5|13351.8|13347.5|13349.1|13344.5|169
1621216200000|2021-05-17 01:50:00|13350.4|13347.4|13353.9|13350.9|13355.4|13351.1|13350.4|13346.8|231
1621216500000|2021-05-17 01:55:00|13354.2|13351.2|13356.4|13350.4|13356.4|13352.6|13353.9|13349.9|165
1621216800000|2021-05-17 02:00:00|13356.3|13350.3|13356.3|13353.3|13359.9|13355.6|13354.6|13350|285
1621217100000|2021-05-17 02:05:00|13356.4|13353.4|13354.2|13351.2|13357.8|13353.4|13354|13349.5|212
1621217400000|2021-05-17 02:10:00|13354.3|13351.3|13352.9|13346.9|13355.9|13351.3|13350.9|13346.5|232
1621217700000|2021-05-17 02:15:00|13353|13347|13356.5|13350.5|13357.4|13352.9|13352.8|13346.8|237
1621218000000|2021-05-17 02:20:00|13356.4|13350.4|13354.1|13351.1|13356.9|13352.5|13353.9|13349.7|196
1621218300000|2021-05-17 02:25:00|13354|13351|13354|13351|13355.6|13351.2|13353.6|13349.5|78
1621218600000|2021-05-17 02:30:00|13355.6|13349.6|13354.5|13348.5|13356|13352|13353.8|13348.3|182
1621218900000|2021-05-17 02:35:00|13354.4|13348.4|13347.4|13344.4|13354.5|13349.9|13346.5|13342|218
1621219200000|2021-05-17 02:40:00|13348.8|13342.8|13350.6|13344.6|13350.8|13345.6|13347.6|13342.8|186
1621219500000|2021-05-17 02:45:00|13350.5|13344.5|13350.6|13344.6|13350.9|13346.3|13348.6|13343.7|166
1621219800000|2021-05-17 02:50:00|13349|13346|13349.6|13346.6|13351.3|13346.9|13348.7|13344.5|200
1621220100000|2021-05-17 02:55:00|13349.7|13346.7|13346.7|13343.7|13351.8|13347.3|13345.9|13341.5|226
1621220400000|2021-05-17 03:00:00|13346.9|13343.9|13347.8|13341.8|13349.8|13345.4|13346.3|13341.8|173
1621220700000|2021-05-17 03:05:00|13347.9|13341.9|13342.3|13339.3|13347.9|13343.6|13342.2|13337.8|188
1621221000000|2021-05-17 03:10:00|13342.4|13339.4|13345|13342|13346.3|13342|13342.1|13338.1|215
1621221300000|2021-05-17 03:15:00|13345.1|13342.1|13345.1|13342.1|13346.5|13342.2|13343.9|13339.5|171
1621221600000|2021-05-17 03:20:00|13345.2|13342.2|13348.9|13345.9|13350.5|13346.1|13344.9|13340.8|200
1621221900000|2021-05-17 03:25:00|13349|13346|13349|13346|13350.6|13346.3|13348.2|13343.7|151
1621222200000|2021-05-17 03:30:00|13349.1|13346.1|13354.4|13348.4|13354.5|13349.9|13349|13344.5|158
1621222500000|2021-05-17 03:35:00|13352.9|13349.9|13351.3|13348.3|13354.4|13350.1|13351.2|13347.2|213
1621222800000|2021-05-17 03:40:00|13351.4|13348.4|13350.8|13347.8|13353.2|13348.6|13350.6|13346.2|203
1621223100000|2021-05-17 03:45:00|13350.9|13347.9|13352|13349|13353.4|13349.5|13350.8|13347.2|170
1621223400000|2021-05-17 03:50:00|13351.9|13348.9|13352.8|13349.8|13354.6|13350|13351.9|13347.6|164
1621223700000|2021-05-17 03:55:00|13352.9|13349.9|13355.1|13352.1|13356.8|13352.4|13352.6|13348.2|157
1621224000000|2021-05-17 04:00:00|13355.2|13352.2|13355.7|13352.7|13357.4|13353.2|13355.2|13350.9|143
1621224300000|2021-05-17 04:05:00|13355.6|13352.6|13354|13351|13357.1|13352.6|13353.8|13349.8|120
1621224600000|2021-05-17 04:10:00|13354.1|13351.1|13354.5|13351.5|13356.1|13351.7|13352.9|13348.9|182
1621224900000|2021-05-17 04:15:00|13354.6|13351.6|13353.1|13350.1|13357.3|13352.7|13353|13348.5|188
1621225200000|2021-05-17 04:20:00|13353.2|13350.2|13353|13350|13354.6|13350.2|13352.2|13348.1|122
1621225500000|2021-05-17 04:25:00|13353.2|13350.2|13359.5|13353.5|13359.6|13355.2|13353|13348.6|152
1621225800000|2021-05-17 04:30:00|13358.3|13355.3|13356.9|13353.9|13359.6|13355.3|13355.6|13350.8|175
1621226100000|2021-05-17 04:35:00|13358.5|13352.5|13358.7|13355.7|13360.8|13356.3|13356.9|13352.4|166
1621226400000|2021-05-17 04:40:00|13358.6|13355.6|13357.9|13354.9|13360.5|13356|13357.9|13353.4|164
1621226700000|2021-05-17 04:45:00|13358|13355|13356.8|13353.8|13359|13355.2|13356.6|13352.7|113
1621227000000|2021-05-17 04:50:00|13356.9|13353.9|13357.3|13354.3|13358.9|13354.5|13355.8|13351.5|118
1621227300000|2021-05-17 04:55:00|13357.4|13354.4|13357.9|13354.9|13359.1|13355|13357.1|13352.7|97
1621227600000|2021-05-17 05:00:00|13358|13355|13357.6|13354.6|13359.6|13355.2|13357.4|13353.3|133
1621227900000|2021-05-17 05:05:00|13357.5|13354.5|13354.8|13351.8|13357.6|13354.6|13354.8|13350.6|126
1621228200000|2021-05-17 05:10:00|13354.9|13351.9|13355.4|13352.4|13356.7|13352.6|13354.5|13350.7|85
1621228500000|2021-05-17 05:15:00|13355.5|13352.5|13360.3|13354.3|13360.5|13356.1|13355|13351.6|203
1621228800000|2021-05-17 05:20:00|13360.2|13354.2|13356.9|13353.9|13360.2|13355.3|13356.5|13352.6|165
1621229100000|2021-05-17 05:25:00|13356.8|13353.8|13356.5|13353.5|13358.1|13353.9|13355.9|13352.1|103
1621229400000|2021-05-17 05:30:00|13356.6|13353.6|13356.3|13353.3|13357.9|13353.7|13354.9|13350.5|190
1621229700000|2021-05-17 05:35:00|13356.2|13353.2|13355.6|13352.6|13357.6|13353.3|13355.6|13351.1|121
1621230000000|2021-05-17 05:40:00|13355.5|13352.5|13354.2|13351.2|13357|13352.6|13353.5|13349.1|194
1621230300000|2021-05-17 05:45:00|13354.1|13351.1|13357.1|13354.1|13358.2|13354.2|13353.9|13349.5|171
1621230600000|2021-05-17 05:50:00|13357.2|13354.2|13358.8|13355.8|13360.3|13356|13357.1|13353.4|214
1621230900000|2021-05-17 05:55:00|13358.9|13355.9|13357.3|13354.3|13360.1|13356.2|13356.4|13352.6|207
1621231200000|2021-05-17 06:00:00|13358.7|13352.7|13357.1|13354.1|13359.6|13355.1|13355.8|13352.3|244
1621231500000|2021-05-17 06:05:00|13357.2|13354.2|13355.1|13352.1|13358.4|13354.2|13353|13349.2|306
1621231800000|2021-05-17 06:10:00|13355|13352|13352|13349|13357.3|13353.2|13351.8|13347.5|263
1621232100000|2021-05-17 06:15:00|13351.9|13348.9|13350.3|13347.3|13352.7|13349|13349.9|13345.6|310
1621232400000|2021-05-17 06:20:00|13350.2|13347.2|13352|13349|13354.4|13349.8|13349.2|13344.7|237
1621232700000|2021-05-17 06:25:00|13352.1|13349.1|13352.9|13349.9|13354.2|13350.2|13350.7|13346.7|298
1621233000000|2021-05-17 06:30:00|13352.8|13349.8|13348.9|13345.9|13353.4|13350.4|13348.8|13344.7|291
1621233300000|2021-05-17 06:35:00|13348.8|13345.8|13347.4|13344.4|13349|13345.9|13346|13341.5|231
1621233600000|2021-05-17 06:40:00|13347.5|13344.5|13348|13345|13349.5|13345.2|13346.8|13342.4|234
1621233900000|2021-05-17 06:45:00|13348.1|13345.1|13345.7|13342.7|13349.7|13345.5|13345.6|13342.2|198
1621234200000|2021-05-17 06:50:00|13345.8|13342.8|13347.5|13341.5|13348.8|13344.8|13345.4|13341.4|189
1621234500000|2021-05-17 06:55:00|13346|13343|13348.5|13345.5|13349.9|13345.6|13343.9|13339.4|187
1621234800000|2021-05-17 07:00:00|13348.4|13345.4|13346|13343|13352|13347.5|13345.7|13341.3|311
1621235100000|2021-05-17 07:05:00|13346.2|13343.2|13343.6|13340.6|13347.2|13343.2|13343.4|13338.6|301
1621235400000|2021-05-17 07:10:00|13343.5|13340.5|13344|13341|13346.4|13342|13343|13338.8|283
1621235700000|2021-05-17 07:15:00|13343.9|13340.9|13349.3|13343.3|13350.4|13345.8|13343.6|13339.4|291
1621236000000|2021-05-17 07:20:00|13349.2|13343.2|13351.9|13345.9|13351.9|13347.6|13346.4|13342.1|319
1621236300000|2021-05-17 07:25:00|13352|13346|13352.3|13349.3|13354.1|13349.4|13349.2|13344.9|268
1621236600000|2021-05-17 07:30:00|13352.4|13349.4|13352.3|13349.3|13355.1|13350.5|13351.6|13347.1|360
1621236900000|2021-05-17 07:35:00|13352.2|13349.2|13352|13349|13354.6|13349.8|13350.1|13345.8|423
1621237200000|2021-05-17 07:40:00|13351.9|13348.9|13354.5|13348.5|13354.7|13349.2|13350.2|13345.8|261
1621237500000|2021-05-17 07:45:00|13354.4|13348.4|13359.1|13353.1|13360.5|13355.1|13353.2|13348.4|298
1621237800000|2021-05-17 07:50:00|13359|13353|13360.3|13354.3|13361.8|13357.1|13358.1|13353|314
1621238100000|2021-05-17 07:55:00|13360.2|13354.2|13357.7|13354.7|13360.6|13356.1|13356.4|13351.9|220
1621238400000|2021-05-17 08:00:00|13357.8|13354.8|13354.1|13351.1|13359.8|13355.2|13353.6|13349.3|262
1621238700000|2021-05-17 08:05:00|13354|13351|13353.7|13350.7|13355.6|13351.2|13352.2|13347.8|237
1621239000000|2021-05-17 08:10:00|13353.6|13350.6|13360.5|13357.5|13362.5|13358|13353.5|13348.7|256
1621239300000|2021-05-17 08:15:00|13360.4|13357.4|13362|13356|13363.6|13359.2|13359.1|13354.5|207
1621239600000|2021-05-17 08:20:00|13360.7|13357.7|13360.9|13357.9|13364|13359.6|13360.7|13356.1|257
1621239900000|2021-05-17 08:25:00|13361|13358|13359.5|13356.5|13363.1|13358.3|13358.9|13354.7|365
1621240200000|2021-05-17 08:30:00|13359.4|13356.4|13358.3|13355.3|13359.9|13356.8|13357.7|13353.1|219
1621240500000|2021-05-17 08:35:00|13358.2|13355.2|13359.4|13356.4|13361.8|13357.4|13358.1|13354.5|168
1621240800000|2021-05-17 08:40:00|13359.3|13356.3|13361.2|13358.2|13364.8|13360.5|13358.6|13354.2|303
1621241100000|2021-05-17 08:45:00|13360.9|13357.9|13361.1|13358.1|13363.4|13358.9|13360.7|13356.3|174
1621241400000|2021-05-17 08:50:00|13361|13358|13361.2|13358.2|13361.4|13358.4|13360.9|13357.9|92
1621241700000|2021-05-17 08:55:00|13361.1|13358.1|13360.7|13357.7|13361.2|13358.2|13360.3|13357.3|112
1621242000000|2021-05-17 09:00:00|13360.6|13357.6|13360.7|13357.7|13362.4|13357.9|13358.7|13355.6|185
1621242300000|2021-05-17 09:05:00|13360.6|13357.6|13366.4|13363.4|13367.9|13363.5|13360.6|13357.6|180
1621242600000|2021-05-17 09:10:00|13366.3|13363.3|13368.6|13362.6|13372.1|13368.1|13366.2|13362.6|181
1621242900000|2021-05-17 09:15:00|13368.4|13362.4|13367.2|13364.2|13370|13365.7|13366.8|13362.3|161
1621243200000|2021-05-17 09:20:00|13367.1|13364.1|13365.8|13362.8|13367.8|13364.2|13364.4|13360|164
1621243500000|2021-05-17 09:25:00|13365.9|13362.9|13366.9|13363.9|13367.8|13364.8|13364.1|13359.6|170
1621243800000|2021-05-17 09:30:00|13366.8|13363.8|13363.8|13360.8|13366.9|13363.9|13361.8|13357.4|216
1621244100000|2021-05-17 09:35:00|13363.9|13360.9|13362.1|13359.1|13365.9|13361.3|13361.7|13357.8|201
1621244400000|2021-05-17 09:40:00|13362.2|13359.2|13363.5|13360.5|13365.7|13361.9|13362.1|13359.1|198
1621244700000|2021-05-17 09:45:00|13363.4|13360.4|13361.6|13358.6|13364.4|13360.4|13359.6|13355.2|245
1621245000000|2021-05-17 09:50:00|13361.5|13358.5|13358.5|13352.5|13361.8|13358.8|13357.1|13352.3|231
1621245300000|2021-05-17 09:55:00|13357|13354|13354.4|13351.4|13358.7|13354.6|13354.3|13350.4|187
1621245600000|2021-05-17 10:00:00|13354.5|13351.5|13354|13351|13356.2|13351.6|13353.9|13349.5|157
1621245900000|2021-05-17 10:05:00|13354.1|13351.1|13352.5|13349.5|13356.1|13351.7|13351.7|13348.2|186
1621246200000|2021-05-17 10:10:00|13352.8|13349.8|13350.5|13347.5|13353|13350|13350.2|13347.2|157
1621246500000|2021-05-17 10:15:00|13350.9|13347.9|13352.9|13349.9|13355.5|13351.3|13350.9|13346.8|258
1621246800000|2021-05-17 10:20:00|13353|13350|13352.3|13349.3|13354.9|13351.1|13352.1|13347.8|171
1621247100000|2021-05-17 10:25:00|13352.4|13349.4|13350.8|13347.8|13353|13349.4|13349.2|13345.5|198
1621247400000|2021-05-17 10:30:00|13350.7|13347.7|13349.9|13346.9|13351.9|13347.9|13349.3|13345.5|167
1621247700000|2021-05-17 10:35:00|13349.8|13346.8|13352.6|13349.6|13354.2|13349.9|13349.8|13346.8|123
1621248000000|2021-05-17 10:40:00|13352.7|13349.7|13353.4|13350.4|13355.1|13350.7|13352.1|13347.4|193
1621248300000|2021-05-17 10:45:00|13353.5|13350.5|13353.8|13347.8|13355.2|13350.8|13352.4|13347.8|159
1621248600000|2021-05-17 10:50:00|13353.9|13347.9|13356.3|13350.3|13357.1|13352.5|13352|13347.7|175
1621248900000|2021-05-17 10:55:00|13356.4|13350.4|13355.9|13349.9|13357.4|13352.8|13353.9|13349.5|243
1621249200000|2021-05-17 11:00:00|13356|13350|13354.2|13351.2|13356.3|13351.8|13353.7|13349.2|202
1621249500000|2021-05-17 11:05:00|13354.1|13351.1|13354.9|13348.9|13357.2|13352.6|13352.5|13348|192
1621249800000|2021-05-17 11:10:00|13353.4|13350.4|13353.2|13350.2|13355.4|13351.4|13351.9|13347.6|274
1621250100000|2021-05-17 11:15:00|13353|13350|13355.3|13352.3|13357.9|13353.3|13352.5|13348|240
1621250400000|2021-05-17 11:20:00|13355.4|13352.4|13354.4|13351.4|13357.2|13353|13352.5|13348.2|253
1621250700000|2021-05-17 11:25:00|13354.5|13351.5|13355.9|13352.9|13358.1|13353.4|13354.5|13349.9|226
1621251000000|2021-05-17 11:30:00|13355.8|13352.8|13356.6|13353.6|13358.3|13353.8|13355.7|13351.4|224
1621251300000|2021-05-17 11:35:00|13358|13352|13359.6|13353.6|13359.7|13355.3|13356.2|13352|181
1621251600000|2021-05-17 11:40:00|13359.7|13353.7|13362.4|13356.4|13362.6|13357.9|13358.1|13353.5|199
1621251900000|2021-05-17 11:45:00|13362.5|13356.5|13364|13358|13364.1|13359.5|13360.8|13356.5|232
1621252200000|2021-05-17 11:50:00|13364.1|13358.1|13367.8|13361.8|13368.1|13363.8|13363.2|13358|269
1621252500000|2021-05-17 11:55:00|13367.9|13361.9|13368.8|13365.8|13370.5|13366.1|13366.1|13361.9|193
1621252800000|2021-05-17 12:00:00|13368.6|13365.6|13367.2|13361.2|13370|13365.6|13364.9|13360.9|245
1621253100000|2021-05-17 12:05:00|13367.1|13361.1|13366.1|13363.1|13368|13363.5|13364.6|13360|205
1621253400000|2021-05-17 12:10:00|13366|13363|13367.1|13364.1|13368.5|13364.1|13366|13362.4|97
1621253700000|2021-05-17 12:15:00|13367|13364|13368.3|13365.3|13371.2|13367|13367|13363.2|222
1621254000000|2021-05-17 12:20:00|13368.2|13365.2|13370|13364|13370.6|13366.2|13366|13361.5|237
1621254300000|2021-05-17 12:25:00|13370.1|13364.1|13372.8|13366.8|13373.8|13369.3|13368.3|13364|280
1621254600000|2021-05-17 12:30:00|13372.9|13366.9|13367|13364|13373.3|13368.5|13366.8|13362.5|226
1621254900000|2021-05-17 12:35:00|13367.1|13364.1|13368.2|13362.2|13368.8|13364.5|13363.7|13359.1|288
1621255200000|2021-05-17 12:40:00|13368.6|13362.6|13366|13360|13368.7|13363.8|13363.8|13359.3|261
1621255500000|2021-05-17 12:45:00|13366.1|13360.1|13369.5|13363.5|13369.7|13365.1|13364.4|13359.9|336
1621255800000|2021-05-17 12:50:00|13369.6|13363.6|13367|13364|13369.7|13364.9|13365.7|13361.2|292
1621256100000|2021-05-17 12:55:00|13367.1|13364.1|13370.4|13364.4|13370.6|13366.3|13367|13362.6|281
1621256400000|2021-05-17 13:00:00|13369|13366|13365.1|13362.1|13372.1|13367.4|13365|13360.5|315
1621256700000|2021-05-17 13:05:00|13365|13362|13362.3|13356.3|13367.6|13363|13361.1|13356.3|252
1621257000000|2021-05-17 13:10:00|13362.2|13356.2|13361.3|13358.3|13363.9|13359.2|13360.4|13356.1|319
1621257300000|2021-05-17 13:15:00|13361.4|13358.4|13359.3|13356.3|13362.6|13358.6|13358.7|13353.9|256
1621257600000|2021-05-17 13:20:00|13359.5|13356.5|13360.4|13354.4|13361.5|13357|13358.7|13354.2|239
1621257900000|2021-05-17 13:25:00|13360.3|13354.3|13360.9|13354.9|13361.5|13356.9|13358.5|13354|206
1621258200000|2021-05-17 13:30:00|13360.8|13354.8|13358.2|13355.2|13361.1|13356.5|13356.5|13351.8|518
1621258500000|2021-05-17 13:35:00|13358.1|13355.1|13357.8|13354.8|13360.4|13355.8|13355.8|13351|377
1621258800000|2021-05-17 13:40:00|13357.7|13354.7|13359.2|13356.2|13361|13356.8|13356|13351.7|332
1621259100000|2021-05-17 13:45:00|13359.1|13356.1|13359.1|13356.1|13362|13357.7|13358.6|13353.9|333
1621259400000|2021-05-17 13:50:00|13359.2|13356.2|13362.5|13356.5|13362.9|13358.5|13357.3|13353.1|462
1621259700000|2021-05-17 13:55:00|13362.7|13356.7|13359.3|13353.3|13363.5|13358.5|13359.3|13353.3|258
1621260000000|2021-05-17 14:00:00|13359.4|13353.4|13361.6|13358.6|13363.3|13358.7|13358.9|13353.3|290
1621260300000|2021-05-17 14:05:00|13361.5|13358.5|13365.3|13359.3|13366.7|13361.8|13361.1|13356.6|375
1621260600000|2021-05-17 14:10:00|13364|13361|13361.7|13358.7|13365.8|13361.5|13361.4|13357|439
1621260900000|2021-05-17 14:15:00|13361.8|13358.8|13358.2|13352.2|13364.8|13360.4|13356.5|13351.9|423
1621261200000|2021-05-17 14:20:00|13358.3|13352.3|13358.4|13352.4|13360.6|13355.8|13355.6|13351.2|349
1621261500000|2021-05-17 14:25:00|13358.1|13352.1|13356.1|13353.1|13358.7|13353.3|13353.4|13348.9|392
1621261800000|2021-05-17 14:30:00|13357.6|13351.6|13359.4|13353.4|13359.4|13354.6|13354.1|13350|529
1621262100000|2021-05-17 14:35:00|13359.6|13353.6|13356.2|13353.2|13359.8|13355.2|13355.1|13350.6|397
1621262400000|2021-05-17 14:40:00|13356.1|13353.1|13357.6|13354.6|13359.6|13355|13355.8|13350.9|358
1621262700000|2021-05-17 14:45:00|13357.7|13354.7|13358|13355|13361.6|13356.8|13357.1|13352.4|443
1621263000000|2021-05-17 14:50:00|13357.7|13354.7|13356|13353|13360.5|13355.3|13355.6|13351.1|310
1621263300000|2021-05-17 14:55:00|13356.1|13353.1|13353.8|13350.8|13358.1|13353.8|13353.6|13349.1|285
1621263600000|2021-05-17 15:00:00|13353.6|13350.6|13360.3|13354.3|13360.5|13355.9|13353.6|13348.8|330
1621263900000|2021-05-17 15:05:00|13360.4|13354.4|13359.4|13356.4|13361.4|13357.4|13357.8|13353.3|183
1621264200000|2021-05-17 15:10:00|13359.5|13356.5|13359|13356|13362.8|13358.3|13358.4|13354.2|291
1621264500000|2021-05-17 15:15:00|13360.5|13354.5|13356.7|13353.7|13361.2|13357.3|13355.3|13350.5|249
1621264800000|2021-05-17 15:20:00|13356.6|13353.6|13358|13352|13358.3|13353.8|13354|13349.6|168
1621265100000|2021-05-17 15:25:00|13356.6|13353.6|13356.9|13353.9|13358.6|13354.1|13355.4|13351.7|138
1621265400000|2021-05-17 15:30:00|13357|13354|13359.7|13353.7|13361.9|13357.4|13356.8|13352.6|309
1621265700000|2021-05-17 15:35:00|13358.3|13355.3|13357|13354|13358.3|13355.3|13356|13353|174
1621266000000|2021-05-17 15:40:00|13356.8|13353.8|13355|13352|13357.5|13353.8|13354.2|13350.2|227
1621266300000|2021-05-17 15:45:00|13354.9|13351.9|13355.4|13352.4|13357.7|13353.7|13354.6|13350.1|252
1621266600000|2021-05-17 15:50:00|13355.5|13352.5|13355.1|13352.1|13357.1|13352.8|13354.1|13349.8|311
1621266900000|2021-05-17 15:55:00|13355|13352|13355.7|13352.7|13358.8|13354.3|13355|13351.1|155
1621267200000|2021-05-17 16:00:00|13355.5|13352.5|13355.1|13352.1|13358.2|13353.6|13355|13350.5|243
1621267500000|2021-05-17 16:05:00|13355.2|13352.2|13353|13350|13356.9|13352.7|13352.8|13348.6|258
1621267800000|2021-05-17 16:10:00|13353.1|13350.1|13353.9|13350.9|13355.5|13350.9|13352.5|13348.3|180
1621268100000|2021-05-17 16:15:00|13353.8|13350.8|13354|13351|13356.3|13351.8|13353.2|13348.8|157
1621268400000|2021-05-17 16:20:00|13354.1|13351.1|13354.9|13348.9|13355.9|13351.6|13353.2|13348.9|210
1621268700000|2021-05-17 16:25:00|13354.8|13348.8|13352.5|13349.5|13354.9|13350.5|13351.6|13346.7|244
1621269000000|2021-05-17 16:30:00|13353.9|13347.9|13352|13349|13354.3|13349.8|13351.7|13347.2|211
1621269300000|2021-05-17 16:35:00|13351.9|13348.9|13351.8|13345.8|13353.3|13349|13350.1|13345.6|159
1621269600000|2021-05-17 16:40:00|13351.7|13345.7|13351.1|13345.1|13351.7|13347.2|13349.1|13344.5|202
1621269900000|2021-05-17 16:45:00|13351.2|13345.2|13350.4|13347.4|13352.3|13347.9|13349.5|13345.2|136
1621270200000|2021-05-17 16:50:00|13350.5|13347.5|13351|13348|13352.9|13348.5|13350.1|13345.6|154
1621270500000|2021-05-17 16:55:00|13351.1|13348.1|13351.2|13345.2|13353.3|13348.7|13349.2|13345|255
1621270800000|2021-05-17 17:00:00|13351.1|13345.1|13349.2|13346.2|13351.2|13346.7|13347.9|13343.7|173
1621271100000|2021-05-17 17:05:00|13349.5|13346.5|13349.4|13346.4|13351|13346.9|13349|13344.3|171
1621271400000|2021-05-17 17:10:00|13349.5|13346.5|13348.9|13345.9|13351.4|13346.9|13348.6|13344.4|187
1621271700000|2021-05-17 17:15:00|13349|13346|13351|13348|13352.8|13348.7|13348.9|13344.9|241
1621272000000|2021-05-17 17:20:00|13351.1|13348.1|13350.3|13347.3|13352.8|13348.2|13349.7|13345.5|181
1621272300000|2021-05-17 17:25:00|13350.2|13347.2|13349.9|13346.9|13352|13347.5|13349.8|13345.6|152
1621272600000|2021-05-17 17:30:00|13350|13347|13353.5|13347.5|13353.7|13349.3|13349.9|13345.9|148
1621272900000|2021-05-17 17:35:00|13353.4|13347.4|13353.2|13347.2|13353.5|13349|13351|13346.6|161
1621273200000|2021-05-17 17:40:00|13353.3|13347.3|13354.6|13351.6|13357.2|13352.6|13352|13347.3|254
1621273500000|2021-05-17 17:45:00|13354.5|13351.5|13353.7|13350.7|13356.3|13352|13352.4|13347.9|225
1621273800000|2021-05-17 17:50:00|13353.8|13350.8|13353.7|13350.7|13355.6|13351.1|13353.4|13349.2|113
1621274100000|2021-05-17 17:55:00|13353.6|13350.6|13354.4|13348.4|13356.1|13351.7|13352.6|13348.1|224
1621274400000|2021-05-17 18:00:00|13353|13350|13351.6|13348.6|13355.3|13350.7|13350.3|13346|276
1621274700000|2021-05-17 18:05:00|13351.7|13348.7|13352.2|13346.2|13353.7|13349.2|13350.3|13346|273
1621275000000|2021-05-17 18:10:00|13352.3|13346.3|13352.6|13346.6|13353.1|13348.4|13350.3|13345.9|176
1621275300000|2021-05-17 18:15:00|13351.2|13348.2|13351|13348|13352.8|13348.4|13350.7|13346.2|183
1621275600000|2021-05-17 18:20:00|13352.6|13346.6|13351.6|13348.6|13353.4|13348.9|13349.6|13344.8|247
1621275900000|2021-05-17 18:25:00|13351.7|13348.7|13352.5|13346.5|13353.6|13349.4|13350.7|13346.2|216
1621276200000|2021-05-17 18:30:00|13352.3|13346.3|13350.7|13347.7|13352.6|13348.3|13349.2|13345|180
1621276500000|2021-05-17 18:35:00|13350.6|13347.6|13352.9|13349.9|13353.6|13349.9|13350.4|13346|166
1621276800000|2021-05-17 18:40:00|13352.8|13349.8|13354.6|13348.6|13355.7|13350.3|13352.3|13347.9|159
1621277100000|2021-05-17 18:45:00|13354.7|13348.7|13353.3|13350.3|13354.8|13350.8|13353.1|13348.6|115
1621277400000|2021-05-17 18:50:00|13353.2|13350.2|13349.9|13346.9|13354.3|13350.4|13349.8|13345.4|134
1621277700000|2021-05-17 18:55:00|13349.8|13346.8|13350.4|13347.4|13353.8|13349.3|13349.8|13346|162
1621278000000|2021-05-17 19:00:00|13350.6|13347.6|13351.1|13348.1|13352.7|13348.2|13349.5|13344.8|236
1621278300000|2021-05-17 19:05:00|13351|13348|13352.3|13346.3|13352.8|13348.2|13350.7|13346|121
1621278600000|2021-05-17 19:10:00|13352.2|13346.2|13351.5|13345.5|13352.3|13347.4|13349.8|13345.2|144
1621278900000|2021-05-17 19:15:00|13351.4|13345.4|13351|13348|13352.6|13348.1|13350|13345.3|126
1621279200000|2021-05-17 19:20:00|13350.9|13347.9|13352.9|13349.9|13354.5|13350|13350.8|13346.3|108
1621279500000|2021-05-17 19:25:00|13354.6|13348.6|13352.6|13349.6|13355.5|13350.8|13352.4|13347.9|154
1621279800000|2021-05-17 19:30:00|13352.5|13349.5|13351.2|13348.2|13354.4|13349.7|13351|13346.5|115
1621280100000|2021-05-17 19:35:00|13351.1|13348.1|13353.3|13347.3|13354|13349.4|13351.1|13346.9|106
1621280400000|2021-05-17 19:40:00|13351.9|13348.9|13351.3|13348.3|13353.9|13349.3|13351.2|13346.9|133
1621280700000|2021-05-17 19:45:00|13351.4|13348.4|13351.6|13348.6|13353.3|13348.7|13351|13346.2|88
1621281000000|2021-05-17 19:50:00|13351.4|13348.4|13352.7|13346.7|13353.9|13348.8|13351|13346.4|187
1621281300000|2021-05-17 19:55:00|13352.6|13346.6|13349.9|13343.9|13352.7|13348.2|13348.1|13342.7|273
1621281600000|2021-05-17 20:00:00|13350|13344|13352.2|13346.2|13352.3|13347.5|13350|13344|184
1621281900000|2021-05-17 20:05:00|13352.3|13346.3|13351.3|13345.3|13352.5|13346.5|13351|13345|152
1621282200000|2021-05-17 20:10:00|13351.2|13345.2|13351.3|13345.3|13351.8|13345.8|13351.1|13345.1|131
1621282500000|2021-05-17 20:15:00|13351.4|13345.4|13351.6|13345.6|13351.9|13345.9|13351|13345|115
1621282800000|2021-05-17 20:20:00|13351.3|13345.3|13351.6|13345.6|13352.1|13346.8|13349.5|13345.2|145
1621283100000|2021-05-17 20:25:00|13351.4|13345.4|13351.4|13345.4|13351.8|13345.8|13350.9|13344.9|130
1621283400000|2021-05-17 20:30:00|13351.3|13345.3|13353|13347|13353.2|13347.2|13351.2|13345.2|169
1621283700000|2021-05-17 20:35:00|13352.9|13346.9|13353.1|13347.1|13353.7|13347.7|13352.8|13346.8|146
1621284000000|2021-05-17 20:40:00|13353|13347|13353.1|13347.1|13354|13348|13352.2|13346.2|156
1621284300000|2021-05-17 20:45:00|13352.8|13346.8|13353.9|13347.9|13354.3|13348.3|13352.6|13346.6|229
1621284600000|2021-05-17 20:50:00|13353.8|13347.8|13355.1|13349.1|13355.7|13349.7|13353.3|13347.3|361
1621284900000|2021-05-17 20:55:00|13355.2|13349.2|13366.4|13350.4|13368.5|13353.4|13354.4|13348.3|325
1621285200000|2021-05-17 21:00:00|13364.9|13348.9|13366.3|13350.3|13366.7|13350.7|13364.9|13348.9|51
1621285500000|2021-05-17 21:05:00|13369.2|13353.2|13363.7|13347.7|13370.4|13354.4|13362.1|13346.1|95
1621285800000|2021-05-17 21:10:00|13363|13347|13363.5|13347.5|13369|13353|13362.3|13346.3|151
1621286100000|2021-05-17 21:15:00|13363.7|13347.7|13364|13348|13366.1|13350.1|13361.5|13345.5|81
1621286400000|2021-05-17 21:20:00|13364.1|13348.1|13365.9|13352.2|13371|13356.6|13362.1|13346.1|188
1621286700000|2021-05-17 21:25:00|13365.8|13352.5|13367.8|13352.9|13369.1|13356.4|13363.2|13351.6|142
1621287000000|2021-05-17 21:30:00|13367.2|13352|13365.8|13355.3|13369.4|13355.8|13362.7|13350.6|230
1621287300000|2021-05-17 21:35:00|13366|13355|13366.6|13352.5|13368.5|13356.6|13364.8|13351.4|163
1621287600000|2021-05-17 21:40:00|13366.4|13352.1|13366.1|13354.9|13368.5|13356.4|13364.8|13351.9|162
1621287900000|2021-05-17 21:45:00|13366|13355.4|13366.6|13355.6|13368.9|13356.8|13365.1|13351.9|205
1621288200000|2021-05-17 21:50:00|13366.5|13356|13367.7|13357.4|13370.2|13357.5|13364.4|13352.9|223
1621288500000|2021-05-17 21:55:00|13367.5|13357.3|13365.1|13349.1|13368.5|13357.8|13358.5|13348.4|196
1621288800000|2021-05-17 22:00:00|13362.6|13349.9|13359.7|13353.4|13366.5|13354.5|13358.4|13348.7|252
1621289100000|2021-05-17 22:05:00|13359.9|13353.5|13359.4|13353|13361.1|13354.2|13357.9|13351.9|140
1621289400000|2021-05-17 22:10:00|13359|13352.8|13359.7|13353.1|13360.8|13354.2|13358.1|13352.1|127
1621289700000|2021-05-17 22:15:00|13360|13353.3|13359.9|13353.7|13361.2|13354.6|13358.6|13352.6|112
1621290000000|2021-05-17 22:20:00|13359.6|13353.6|13359.9|13353.3|13360.9|13354.5|13358.5|13352.5|154
1621290300000|2021-05-17 22:25:00|13360.3|13354.3|13358.9|13352.9|13361.3|13354.4|13358.6|13352.6|129
1621290600000|2021-05-17 22:30:00|13360.3|13354.3|13358|13352|13361.6|13354.5|13357.9|13351.9|139
1621290900000|2021-05-17 22:35:00|13357.8|13351.8|13357.8|13351.8|13360|13352.7|13357.6|13351.6|77
1621291200000|2021-05-17 22:40:00|13357.9|13351.9|13358.6|13352.6|13360|13352.7|13357.5|13351.5|106
1621291500000|2021-05-17 22:45:00|13357.9|13351.9|13356.5|13350.5|13361.3|13352.7|13355.9|13349.4|121
1621291800000|2021-05-17 22:50:00|13357.2|13350.6|13358.6|13350|13360|13350.8|13355.7|13349.6|100
1621292100000|2021-05-17 22:55:00|13357.7|13350.3|13357.1|13351.1|13359.8|13351.6|13356|13350|111
1621292400000|2021-05-17 23:00:00|13356.8|13350.8|13356.8|13350.8|13360.9|13354.4|13356.7|13350.7|191
1621292700000|2021-05-17 23:05:00|13356.5|13350.5|13359|13353|13360.3|13354.3|13356.5|13350.5|223
1621293000000|2021-05-17 23:10:00|13359.1|13353.1|13357.3|13354.3|13359.4|13354.3|13357.2|13352.4|80
1621293300000|2021-05-17 23:15:00|13358.7|13352.7|13359.1|13353.1|13359.2|13354.7|13357.5|13352.6|61
1621293600000|2021-05-17 23:20:00|13359.2|13353.2|13359.6|13353.6|13359.6|13354.6|13357.4|13352.7|73
1621293900000|2021-05-17 23:25:00|13359.4|13353.4|13358.9|13352.9|13360.2|13354.2|13358.7|13352.7|112
1621294200000|2021-05-17 23:30:00|13358.8|13352.8|13356.5|13350.5|13359.2|13353.2|13354.8|13350|118
1621294500000|2021-05-17 23:35:00|13355|13352|13355.1|13352.1|13356.8|13352.3|13354.9|13350.2|72
1621294800000|2021-05-17 23:40:00|13355.2|13352.2|13355.2|13349.2|13356.8|13352.3|13355.1|13349.1|114
1621295100000|2021-05-17 23:45:00|13355|13349|13353.3|13347.3|13355.4|13349.4|13352.9|13346.9|127
1621295400000|2021-05-17 23:50:00|13353.2|13347.2|13354.4|13348.4|13354.9|13348.9|13352.6|13346.6|141
1621295700000|2021-05-17 23:55:00|13354.3|13348.3|13353.2|13347.2|13354.9|13349.8|13351.6|13346.8|99
1621296000000|2021-05-18 00:00:00|13353.4|13347.4|13355.5|13352.5|13356.8|13352.6|13352|13347.3|133
1621296300000|2021-05-18 00:05:00|13355.4|13352.4|13355.1|13352.1|13357.6|13353.2|13355|13350.6|153
1621296600000|2021-05-18 00:10:00|13355.2|13352.2|13355.5|13352.5|13357.4|13352.7|13354.8|13350|104
1621296900000|2021-05-18 00:15:00|13355.4|13352.4|13353.9|13347.9|13356.4|13352.6|13353|13347.9|122
1621297200000|2021-05-18 00:20:00|13354|13348|13352.8|13349.8|13354.3|13349.9|13351.2|13346.7|186
1621297500000|2021-05-18 00:25:00|13353|13350|13355.7|13349.7|13356.5|13352|13352.9|13348.5|186
1621297800000|2021-05-18 00:30:00|13355.6|13349.6|13354.1|13351.1|13355.8|13351.4|13353.8|13349.4|96
1621298100000|2021-05-18 00:35:00|13354.2|13351.2|13354.7|13351.7|13356.3|13351.7|13354|13349.6|115
1621298400000|2021-05-18 00:40:00|13354.5|13351.5|13352.7|13349.7|13356.6|13352.3|13352.5|13347.9|148
1621298700000|2021-05-18 00:45:00|13352.8|13349.8|13350.5|13347.5|13354|13349.8|13350.3|13345.9|158
1621299000000|2021-05-18 00:50:00|13350.6|13347.6|13350.5|13347.5|13352|13347.7|13350.3|13345.8|108
1621299300000|2021-05-18 00:55:00|13350.4|13347.4|13346.6|13343.6|13352.2|13347.8|13346.6|13342.8|128
1621299600000|2021-05-18 01:00:00|13346.7|13343.7|13345.1|13342.1|13348.3|13343.7|13343.9|13339.5|211
1621299900000|2021-05-18 01:05:00|13346.6|13340.6|13344.1|13341.1|13347.2|13343.1|13344.1|13340.1|129
1621300200000|2021-05-18 01:10:00|13344.2|13341.2|13339.9|13333.9|13345.4|13341.2|13338.8|13333.5|215
1621300500000|2021-05-18 01:15:00|13339.8|13333.8|13337.8|13334.8|13340.6|13336.1|13337.7|13333.2|189
1621300800000|2021-05-18 01:20:00|13337.9|13334.9|13338.9|13335.9|13340.6|13336.2|13337.7|13333.5|134
1621301100000|2021-05-18 01:25:00|13338.8|13335.8|13338.3|13332.3|13338.9|13335.9|13336|13331.8|175
1621301400000|2021-05-18 01:30:00|13338.4|13332.4|13334.3|13331.3|13338.5|13334|13332.6|13327|163
1621301700000|2021-05-18 01:35:00|13334.2|13331.2|13337.7|13334.7|13340.7|13336.2|13332.9|13328.3|242
1621302000000|2021-05-18 01:40:00|13337.8|13334.8|13335.1|13332.1|13338.3|13335.1|13335|13330.6|205
1621302300000|2021-05-18 01:45:00|13335|13332|13338.1|13332.1|13338.1|13332.7|13333.1|13328.9|233
1621302600000|2021-05-18 01:50:00|13338|13332|13335|13332|13338.5|13334|13334.8|13330.4|191
1621302900000|2021-05-18 01:55:00|13334.9|13331.9|13334.7|13331.7|13337|13332.6|13334|13329.5|176
1621303200000|2021-05-18 02:00:00|13334.8|13331.8|13327.9|13321.9|13336.2|13331.8|13326.3|13321.8|215
1621303500000|2021-05-18 02:05:00|13328.2|13322.2|13330.3|13327.3|13332.3|13327.8|13326.3|13321.8|220
1621303800000|2021-05-18 02:10:00|13330.2|13327.2|13330|13327|13333|13328.5|13329.8|13325.4|119
1621304100000|2021-05-18 02:15:00|13330.1|13327.1|13330.4|13327.4|13333|13328.4|13329.7|13325.2|190
1621304400000|2021-05-18 02:20:00|13331.6|13325.6|13330.8|13327.8|13332.4|13327.8|13329.4|13325.1|162
1621304700000|2021-05-18 02:25:00|13330.6|13327.6|13331.6|13328.6|13333.2|13328.7|13329.7|13325.1|176
1621305000000|2021-05-18 02:30:00|13333|13327|13334.8|13328.8|13334.9|13330.3|13331.6|13326.8|160
1621305300000|2021-05-18 02:35:00|13334.7|13328.7|13333|13330|13334.8|13330.3|13332.6|13328.4|98
1621305600000|2021-05-18 02:40:00|13333.1|13330.1|13332.3|13329.3|13334.4|13330.2|13332.2|13327.8|138
1621305900000|2021-05-18 02:45:00|13332.2|13329.2|13332.7|13326.7|13333|13329.3|13330.9|13326.2|178
1621306200000|2021-05-18 02:50:00|13332.6|13326.6|13332.1|13329.1|13333.7|13329.3|13331.2|13326.6|117
1621306500000|2021-05-18 02:55:00|13332.2|13329.2|13331.5|13328.5|13333.8|13329.3|13331.5|13327.5|107
1621306800000|2021-05-18 03:00:00|13331.6|13328.6|13330.8|13327.8|13332.5|13328.6|13329.8|13325.3|130
1621307100000|2021-05-18 03:05:00|13330.7|13327.7|13330.3|13327.3|13332|13327.9|13330|13325.6|134
1621307400000|2021-05-18 03:10:00|13330.4|13327.4|13327.9|13324.9|13332.1|13328|13327.8|13323.2|150
1621307700000|2021-05-18 03:15:00|13328.1|13325.1|13328.1|13322.1|13329.6|13325.1|13326.7|13322|121
1621308000000|2021-05-18 03:20:00|13328.3|13322.3|13325.2|13322.2|13328.4|13323.8|13325.2|13320.6|118
1621308300000|2021-05-18 03:25:00|13325.1|13322.1|13326.7|13323.7|13328.2|13323.8|13325|13320.6|114
1621308600000|2021-05-18 03:30:00|13326.6|13323.6|13325|13322|13328.1|13324.1|13324.9|13320.6|113
1621308900000|2021-05-18 03:35:00|13324.9|13321.9|13325|13322|13327.3|13322.9|13324.2|13320.1|164
1621309200000|2021-05-18 03:40:00|13324.9|13321.9|13326.1|13320.1|13326.5|13322.1|13324.3|13320|107
1621309500000|2021-05-18 03:45:00|13326|13320|13328.6|13325.6|13329.9|13325.6|13324.5|13320|185
1621309800000|2021-05-18 03:50:00|13328.5|13325.5|13326|13323|13329.9|13325.7|13326|13321.5|115
1621310100000|2021-05-18 03:55:00|13326.1|13323.1|13325.2|13322.2|13327.5|13323.1|13325.1|13320.7|101
1621310400000|2021-05-18 04:00:00|13325.3|13322.3|13326.6|13323.6|13328.1|13323.6|13325|13320.7|111
1621310700000|2021-05-18 04:05:00|13326.8|13323.8|13327.2|13324.2|13329.2|13325|13326.8|13322.3|99
1621311000000|2021-05-18 04:10:00|13327.3|13324.3|13327.1|13324.1|13329.2|13324.8|13326.8|13322.3|110
1621311300000|2021-05-18 04:15:00|13328.5|13322.5|13328.1|13322.1|13329|13324.5|13324.3|13319.6|204
1621311600000|2021-05-18 04:20:00|13328.2|13322.2|13325.7|13319.7|13328.5|13324.3|13324.1|13319.5|165
1621311900000|2021-05-18 04:25:00|13325.6|13319.6|13322.6|13316.6|13325.8|13321.4|13320.9|13316.4|156
1621312200000|2021-05-18 04:30:00|13322.7|13316.7|13322.3|13319.3|13323.7|13319.4|13320.8|13316.5|129
1621312500000|2021-05-18 04:35:00|13322.5|13319.5|13323.1|13320.1|13325.4|13321.1|13322.5|13318.1|139
1621312800000|2021-05-18 04:40:00|13323.3|13320.3|13323.6|13320.6|13326.8|13322.6|13323.3|13319.2|172
1621313100000|2021-05-18 04:45:00|13323.5|13320.5|13322.9|13319.9|13325.4|13321.1|13322.8|13318.5|108
1621313400000|2021-05-18 04:50:00|13322.8|13319.8|13322.4|13316.4|13324.3|13319.9|13320.7|13316.1|111
1621313700000|2021-05-18 04:55:00|13322.3|13316.3|13320|13317|13322.4|13318|13320|13315.4|94
1621314000000|2021-05-18 05:00:00|13320.1|13317.1|13319.2|13316.2|13321|13317.1|13318.9|13314.5|159
1621314300000|2021-05-18 05:05:00|13319.1|13316.1|13322.2|13316.2|13323.3|13318.8|13319.1|13315.5|161
1621314600000|2021-05-18 05:10:00|13322.1|13316.1|13320.2|13317.2|13322.9|13318.4|13320|13315.4|178
1621314900000|2021-05-18 05:15:00|13320.1|13317.1|13319.7|13316.7|13321.7|13317.4|13319|13314.9|159
1621315200000|2021-05-18 05:20:00|13319.8|13316.8|13319.5|13316.5|13321.1|13316.9|13318.9|13314.9|132
1621315500000|2021-05-18 05:25:00|13319.4|13316.4|13319.4|13316.4|13321.3|13317.2|13319|13314.8|145
1621315800000|2021-05-18 05:30:00|13319.5|13316.5|13322|13319|13322.9|13319|13319|13314.6|158
1621316100000|2021-05-18 05:35:00|13321.9|13318.9|13321.7|13318.7|13323.5|13319.2|13321.4|13317.1|125
1621316400000|2021-05-18 05:40:00|13321.8|13318.8|13322.1|13319.1|13323.6|13319.3|13321.2|13317.1|161
1621316700000|2021-05-18 05:45:00|13322|13319|13321.3|13318.3|13323|13319.2|13321.2|13316.8|133
1621317000000|2021-05-18 05:50:00|13321.1|13318.1|13322.1|13319.1|13323.9|13319.3|13321.1|13316.6|121
1621317300000|2021-05-18 05:55:00|13322|13319|13323.8|13320.8|13325.4|13321.1|13322|13317.6|88
1621317600000|2021-05-18 06:00:00|13324|13321|13322|13319|13326.2|13321.6|13321.7|13318.1|156
1621317900000|2021-05-18 06:05:00|13321.9|13318.9|13320.6|13317.6|13324.1|13319.7|13319.9|13315.9|205
1621318200000|2021-05-18 06:10:00|13320.5|13317.5|13315.3|13312.3|13321.7|13317.5|13315.2|13310.5|258
1621318500000|2021-05-18 06:15:00|13315.6|13312.6|13311.1|13305.1|13317.5|13313|13309.5|13304.9|258
1621318800000|2021-05-18 06:20:00|13311.2|13305.2|13307.3|13304.3|13314.4|13310.2|13306.9|13302.4|301
1621319100000|2021-05-18 06:25:00|13307.4|13304.4|13308.9|13305.9|13309.2|13306|13307.3|13303.2|179
1621319400000|2021-05-18 06:30:00|13308.3|13305.3|13312.5|13309.5|13314.1|13309.6|13307.4|13303.5|254
1621319700000|2021-05-18 06:35:00|13312.3|13309.3|13308.2|13305.2|13313.1|13309.6|13308.2|13303.6|228
1621320000000|2021-05-18 06:40:00|13308.1|13305.1|13307.1|13304.1|13309.1|13305.2|13305.5|13301.4|270
1621320300000|2021-05-18 06:45:00|13307|13304|13298.2|13292.2|13308|13304|13298.2|13292.2|270
1621320600000|2021-05-18 06:50:00|13298.3|13292.3|13295|13292|13298.9|13292.9|13292.7|13288|328
1621320900000|2021-05-18 06:55:00|13294.9|13291.9|13296.3|13293.3|13298.3|13293.6|13293.2|13288.7|283
1621321200000|2021-05-18 07:00:00|13296.4|13293.4|13296.9|13290.9|13299.8|13295.1|13295.2|13290.8|341
1621321500000|2021-05-18 07:05:00|13297|13291|13295.9|13292.9|13298.1|13293.7|13295.1|13291|341
1621321800000|2021-05-18 07:10:00|13295.8|13292.8|13294.2|13291.2|13297.7|13293.3|13293.9|13289.6|228
1621322100000|2021-05-18 07:15:00|13294.1|13291.1|13290.3|13287.3|13294.7|13291.7|13288.6|13284.5|335
1621322400000|2021-05-18 07:20:00|13290.2|13287.2|13290.2|13287.2|13291.1|13287.4|13287.2|13282.8|239
1621322700000|2021-05-18 07:25:00|13290.1|13287.1|13290|13287|13292.7|13288.2|13289.6|13285.5|323
1621323000000|2021-05-18 07:30:00|13289.9|13286.9|13292.5|13289.5|13294.3|13289.7|13289.6|13285.8|304
1621323300000|2021-05-18 07:35:00|13292.4|13289.4|13290|13287|13296.4|13291.8|13290|13285.7|266
1621323600000|2021-05-18 07:40:00|13289.9|13286.9|13291.4|13288.4|13294.3|13289.5|13289.2|13284.6|298
1621323900000|2021-05-18 07:45:00|13291.5|13288.5|13288.7|13285.7|13293.3|13289|13288|13283.4|266
1621324200000|2021-05-18 07:50:00|13288.6|13285.6|13291.4|13288.4|13293|13288.5|13288.5|13284.2|257
1621324500000|2021-05-18 07:55:00|13291.3|13288.3|13293.5|13290.5|13295.6|13291|13291|13288|204
1621324800000|2021-05-18 08:00:00|13293.6|13290.6|13293|13290|13295.2|13290.9|13292.6|13289.2|135
1621325100000|2021-05-18 08:05:00|13293.1|13290.1|13296.3|13293.3|13296.3|13293.3|13292.3|13288.6|226
1621325400000|2021-05-18 08:10:00|13296.2|13293.2|13295.7|13292.7|13297.4|13293.4|13295.2|13291.1|206
1621325700000|2021-05-18 08:15:00|13295.6|13292.6|13293.5|13290.5|13295.8|13292.8|13292.1|13287.9|258
1621326000000|2021-05-18 08:20:00|13293.7|13290.7|13294.8|13288.8|13297.6|13293.1|13293.3|13288.8|313
1621326300000|2021-05-18 08:25:00|13294.9|13288.9|13294.9|13288.9|13297.1|13291.6|13291.1|13286.6|310
1621326600000|2021-05-18 08:30:00|13294.8|13288.8|13293.1|13290.1|13294.8|13290.2|13290.2|13285.8|344
1621326900000|2021-05-18 08:35:00|13293|13290|13295.5|13292.5|13297.5|13292.9|13292.2|13287.5|323
1621327200000|2021-05-18 08:40:00|13295.6|13292.6|13293|13290|13297.2|13292.8|13292.9|13288.9|229
1621327500000|2021-05-18 08:45:00|13293.5|13290.5|13292.5|13289.5|13295.5|13291.2|13291.9|13288.3|176
1621327800000|2021-05-18 08:50:00|13292.6|13289.6|13292.3|13289.3|13294.6|13290.8|13291.7|13287.6|180
1621328100000|2021-05-18 08:55:00|13292.4|13289.4|13295|13292|13296.4|13292.2|13292.4|13289.4|121
1621328400000|2021-05-18 09:00:00|13295.1|13292.1|13294.3|13291.3|13296.4|13292.1|13293.5|13289|207
1621328700000|2021-05-18 09:05:00|13294.5|13291.5|13295.4|13292.4|13296.8|13292.9|13293.7|13289.5|222
1621329000000|2021-05-18 09:10:00|13295.3|13292.3|13300.2|13294.2|13300.2|13295.7|13295.3|13290.7|220
1621329300000|2021-05-18 09:15:00|13298.7|13295.7|13294.7|13291.7|13300.9|13296|13294.7|13290.3|211
1621329600000|2021-05-18 09:20:00|13294.5|13291.5|13296.1|13290.1|13296.4|13291.8|13293.6|13289.3|221
1621329900000|2021-05-18 09:25:00|13296.2|13290.2|13296.7|13293.7|13300|13296.1|13294.9|13290.2|225
1621330200000|2021-05-18 09:30:00|13296.9|13293.9|13295.5|13292.5|13298.8|13294.4|13295.5|13291.1|220
1621330500000|2021-05-18 09:35:00|13295.6|13292.6|13296.4|13293.4|13298.1|13293.5|13295.4|13291.8|115
1621330800000|2021-05-18 09:40:00|13296.5|13293.5|13298.5|13295.5|13300.3|13295.7|13296.3|13292.7|312
1621331100000|2021-05-18 09:45:00|13300|13294|13303.7|13297.7|13303.7|13298.7|13298.1|13293.5|267
1621331400000|2021-05-18 09:50:00|13303.6|13297.6|13302.3|13299.3|13304.1|13299.5|13300.7|13296.5|211
1621331700000|2021-05-18 09:55:00|13302.4|13299.4|13302.4|13299.4|13304.4|13300.1|13301.1|13296.6|235
1621332000000|2021-05-18 10:00:00|13302.5|13299.5|13301.5|13298.5|13302.9|13299.8|13301|13296.9|156
1621332300000|2021-05-18 10:05:00|13301.3|13298.3|13306.4|13303.4|13307.7|13303.4|13301.3|13298.3|285
1621332600000|2021-05-18 10:10:00|13306.3|13303.3|13308.2|13305.2|13309.3|13306.1|13305.9|13301.4|210
1621332900000|2021-05-18 10:15:00|13308.3|13305.3|13307.2|13301.2|13310.8|13306.4|13306.1|13300.9|159
1621333200000|2021-05-18 10:20:00|13305.8|13302.8|13308|13302|13309|13304.7|13305.7|13301.2|220
1621333500000|2021-05-18 10:25:00|13307.8|13301.8|13307.7|13304.7|13309.2|13304.7|13305.8|13301.5|235
1621333800000|2021-05-18 10:30:00|13309.1|13303.1|13307.7|13301.7|13309.3|13304.7|13305.3|13300.7|224
1621334100000|2021-05-18 10:35:00|13307.6|13301.6|13304.1|13298.1|13308.1|13303.2|13301.8|13297.2|249
1621334400000|2021-05-18 10:40:00|13304|13298|13302.2|13296.2|13304.6|13300.1|13300.3|13295.7|168
1621334700000|2021-05-18 10:45:00|13302.1|13296.1|13301.6|13298.6|13303.8|13299.4|13300.6|13296|178
1621335000000|2021-05-18 10:50:00|13301.5|13298.5|13302.7|13299.7|13304.2|13299.8|13301.4|13296.9|132
1621335300000|2021-05-18 10:55:00|13304.1|13298.1|13305.2|13302.2|13307.2|13302.7|13302.6|13298.1|258
1621335600000|2021-05-18 11:00:00|13305.3|13302.3|13300.1|13297.1|13307|13302.6|13300|13295.5|238
1621335900000|2021-05-18 11:05:00|13300.2|13297.2|13302.3|13299.3|13302.3|13299.3|13299.8|13296.8|116
1621336200000|2021-05-18 11:10:00|13302.2|13299.2|13301.3|13298.3|13303.6|13299.4|13300.7|13297|131
1621336500000|2021-05-18 11:15:00|13301.9|13298.9|13303.2|13300.2|13303.6|13300.6|13301.9|13298.9|136
1621336800000|2021-05-18 11:20:00|13303.1|13300.1|13304|13301|13304.1|13301.1|13302.8|13299.8|95
1621337100000|2021-05-18 11:25:00|13304.1|13301.1|13304.1|13301.1|13304.4|13301.4|13303.3|13300.3|162
1621337400000|2021-05-18 11:30:00|13304.2|13301.2|13301.3|13295.3|13304.8|13301.2|13299.8|13295|186
1621337700000|2021-05-18 11:35:00|13299.9|13296.9|13299.9|13296.9|13301.6|13297.2|13298.9|13294.3|156
1621338000000|2021-05-18 11:40:00|13299.8|13296.8|13299.1|13296.1|13300.3|13296.9|13298|13293.5|172
1621338300000|2021-05-18 11:45:00|13299|13296|13296.5|13293.5|13299.6|13296.4|13295.9|13292.9|183
1621338600000|2021-05-18 11:50:00|13296.7|13293.7|13297.6|13294.6|13298.6|13294.6|13296.4|13292.5|116
1621338900000|2021-05-18 11:55:00|13297.5|13294.5|13298.8|13295.8|13299.2|13296.2|13297.3|13294.3|142
1621339200000|2021-05-18 12:00:00|13298.7|13295.7|13295.5|13292.5|13299.4|13295.7|13294.7|13290.5|213
1621339500000|2021-05-18 12:05:00|13296.9|13290.9|13295.5|13292.5|13297.3|13292.9|13293.6|13289.1|254
1621339800000|2021-05-18 12:10:00|13295.4|13292.4|13293.5|13290.5|13296.6|13292.7|13292.8|13288.9|182
1621340100000|2021-05-18 12:15:00|13293.4|13290.4|13293.7|13290.7|13296.7|13292.2|13293.1|13288.8|209
1621340400000|2021-05-18 12:20:00|13293.6|13290.6|13297|13291|13298.1|13293.3|13293.4|13289.1|252
1621340700000|2021-05-18 12:25:00|13297.1|13291.1|13297.9|13291.9|13298.4|13293.7|13295.4|13290.8|217
1621341000000|2021-05-18 12:30:00|13298.1|13292.1|13297.3|13294.3|13299|13294.4|13296.1|13291.6|150
1621341300000|2021-05-18 12:35:00|13297.2|13294.2|13299.4|13293.4|13300.4|13296.1|13297.2|13292.7|201
1621341600000|2021-05-18 12:40:00|13299.3|13293.3|13294.2|13291.2|13299.4|13294.7|13292.2|13287.8|417
1621341900000|2021-05-18 12:45:00|13294.3|13291.3|13296.5|13293.5|13297.8|13293.6|13293.7|13289.1|271
1621342200000|2021-05-18 12:50:00|13296.4|13293.4|13299.9|13293.9|13300.4|13296|13295.8|13291|385
1621342500000|2021-05-18 12:55:00|13300.1|13294.1|13298.3|13295.3|13300.1|13295.6|13295.5|13290.6|268
1621342800000|2021-05-18 13:00:00|13297.8|13294.8|13300.8|13294.8|13302|13297.7|13297.2|13293.1|325
1621343100000|2021-05-18 13:05:00|13299.5|13296.5|13303.6|13300.6|13305|13300.6|13299.4|13294.9|315
1621343400000|2021-05-18 13:10:00|13303.5|13300.5|13303.9|13300.9|13307|13302.5|13302.9|13298.5|362
1621343700000|2021-05-18 13:15:00|13304|13301|13302.9|13299.9|13305.4|13301|13301.7|13297.4|249
1621344000000|2021-05-18 13:20:00|13303|13300|13301.7|13295.7|13305.6|13301.1|13300.8|13295.6|251
1621344300000|2021-05-18 13:25:00|13301.6|13295.6|13298.8|13295.8|13301.6|13297.7|13298.6|13294.2|223
1621344600000|2021-05-18 13:30:00|13298.9|13295.9|13301.8|13298.8|13304.6|13300.2|13297.6|13294.6|282
1621344900000|2021-05-18 13:35:00|13301.7|13298.7|13298|13292|13302.9|13298.7|13295.9|13291.4|499
1621345200000|2021-05-18 13:40:00|13296.6|13293.6|13299.1|13296.1|13301.1|13296.7|13296.2|13291.9|416
1621345500000|2021-05-18 13:45:00|13299.2|13296.2|13298.5|13295.5|13301.2|13296.8|13297.1|13292.6|408
1621345800000|2021-05-18 13:50:00|13298.3|13295.3|13298.1|13295.1|13300.6|13296.1|13298|13293.7|397
1621346100000|2021-05-18 13:55:00|13298.2|13295.2|13299.9|13296.9|13301.4|13297.1|13297.9|13293.8|338
1621346400000|2021-05-18 14:00:00|13299.8|13296.8|13305.1|13299.1|13306.6|13301.6|13299.4|13296.4|343
1621346700000|2021-05-18 14:05:00|13305|13299|13304|13298|13305.6|13301.5|13300.8|13296.4|262
1621347000000|2021-05-18 14:10:00|13304.1|13298.1|13303.1|13300.1|13304.7|13300.7|13302.2|13297.8|266
1621347300000|2021-05-18 14:15:00|13303|13300|13302.7|13299.7|13304.8|13300.3|13302.2|13297.7|293
1621347600000|2021-05-18 14:20:00|13302.6|13299.6|13301.3|13295.3|13304.1|13299.7|13299.8|13295.1|270
1621347900000|2021-05-18 14:25:00|13301.4|13295.4|13301.4|13298.4|13302.7|13298.6|13298.7|13294.3|237
1621348200000|2021-05-18 14:30:00|13301.3|13298.3|13300.6|13297.6|13302.4|13298.6|13299.7|13295.7|143
1621348500000|2021-05-18 14:35:00|13300.5|13297.5|13302|13299|13303.4|13300.4|13300.4|13296.3|218
1621348800000|2021-05-18 14:40:00|13302.1|13299.1|13302.4|13299.4|13304.3|13299.9|13301.5|13297.4|265
1621349100000|2021-05-18 14:45:00|13302.3|13299.3|13297.4|13294.4|13302.4|13299.4|13297.2|13292.8|332
1621349400000|2021-05-18 14:50:00|13297.5|13294.5|13296.5|13290.5|13299.5|13295|13294.5|13290.4|227
1621349700000|2021-05-18 14:55:00|13296.6|13290.6|13298.1|13295.1|13300.6|13296.1|13294|13289.3|358
1621350000000|2021-05-18 15:00:00|13298.2|13295.2|13300.4|13294.4|13301.8|13297.3|13297.8|13293.4|262
1621350300000|2021-05-18 15:05:00|13300.3|13294.3|13297.9|13291.9|13300.4|13295.3|13295.8|13291.1|278
1621350600000|2021-05-18 15:10:00|13298|13292|13299.9|13296.9|13301.1|13296.9|13296|13291.5|321
1621350900000|2021-05-18 15:15:00|13301.3|13295.3|13301.8|13295.8|13302.4|13297.8|13298.7|13294.3|256
1621351200000|2021-05-18 15:20:00|13301.9|13295.9|13303.8|13297.8|13304|13299.4|13299.9|13295.6|275
1621351500000|2021-05-18 15:25:00|13303.7|13297.7|13304.6|13298.6|13304.7|13300.2|13301.8|13296.8|182
1621351800000|2021-05-18 15:30:00|13303.2|13300.2|13307.9|13304.9|13307.9|13304.9|13303.1|13298.8|259
1621352100000|2021-05-18 15:35:00|13308|13305|13304.7|13301.7|13311|13306.7|13304.7|13301.1|268
1621352400000|2021-05-18 15:40:00|13304.8|13301.8|13305.3|13302.3|13307.4|13303.5|13304.6|13300.6|235
1621352700000|2021-05-18 15:45:00|13305.4|13302.4|13305.6|13302.6|13307.4|13304.2|13305.2|13301|269
1621353000000|2021-05-18 15:50:00|13305.7|13302.7|13306.3|13303.3|13308.3|13304.3|13305.3|13301.4|308
1621353300000|2021-05-18 15:55:00|13306.4|13303.4|13308|13305|13309.5|13305.5|13305.9|13302.6|242
1621353600000|2021-05-18 16:00:00|13308.1|13305.1|13307.1|13304.1|13310.3|13305.9|13306.8|13302.3|264
1621353900000|2021-05-18 16:05:00|13307.2|13304.2|13307.4|13304.4|13309.9|13305.4|13307|13302.5|272
1621354200000|2021-05-18 16:10:00|13307.3|13304.3|13307|13304|13309.8|13305.3|13306.3|13301.7|247
1621354500000|2021-05-18 16:15:00|13308.4|13302.4|13307.6|13301.6|13309.2|13304.8|13306.2|13301.6|191
1621354800000|2021-05-18 16:20:00|13307.5|13301.5|13302.2|13299.2|13308|13303.4|13302.2|13297.7|204
1621355100000|2021-05-18 16:25:00|13302.1|13299.1|13301|13298|13304.9|13300.5|13300.8|13296.4|165
1621355400000|2021-05-18 16:30:00|13300.9|13297.9|13301.2|13298.2|13303.2|13298.7|13300.9|13296.4|151
1621355700000|2021-05-18 16:35:00|13301.1|13298.1|13300.9|13297.9|13303.1|13298.5|13300.7|13296.3|124
1621356000000|2021-05-18 16:40:00|13300.8|13297.8|13299.7|13296.7|13303|13298.2|13298.5|13294.2|176
1621356300000|2021-05-18 16:45:00|13299.8|13296.8|13299.4|13296.4|13301.4|13296.9|13298.8|13294.3|142
1621356600000|2021-05-18 16:50:00|13299.3|13296.3|13298.6|13295.6|13300.3|13296.5|13298.3|13293.8|123
1621356900000|2021-05-18 16:55:00|13298.4|13295.4|13297.4|13294.4|13299.8|13295.4|13297.1|13292.7|126
1621357200000|2021-05-18 17:00:00|13297.3|13294.3|13298.5|13292.5|13298.6|13294.3|13296|13291.5|200
1621357500000|2021-05-18 17:05:00|13298.4|13292.4|13300.1|13297.1|13302.1|13297.5|13297.1|13292.3|224
1621357800000|2021-05-18 17:10:00|13300|13297|13299.7|13296.7|13301.9|13297.2|13299.6|13294.9|187
1621358100000|2021-05-18 17:15:00|13299.6|13296.6|13301.7|13295.7|13302.3|13297.7|13299.6|13295.4|182
1621358400000|2021-05-18 17:20:00|13301.6|13295.6|13299.2|13296.2|13301.9|13297.5|13299|13294.4|156
1621358700000|2021-05-18 17:25:00|13299.3|13296.3|13298.5|13295.5|13301|13296.5|13298.3|13293.8|123
1621359000000|2021-05-18 17:30:00|13298.4|13295.4|13299.4|13296.4|13301.4|13296.9|13298.1|13293.5|147
1621359300000|2021-05-18 17:35:00|13299.5|13296.5|13297.7|13294.7|13301.5|13297|13297.6|13293.4|143
1621359600000|2021-05-18 17:40:00|13299.1|13293.1|13300|13294|13300.5|13296.1|13297.4|13292.9|142
1621359900000|2021-05-18 17:45:00|13299.8|13293.8|13298.5|13295.5|13300.7|13296|13296.6|13292.1|153
1621360200000|2021-05-18 17:50:00|13298.4|13295.4|13297.7|13294.7|13299.4|13295.4|13296.6|13292|129
1621360500000|2021-05-18 17:55:00|13297.6|13294.6|13295.4|13292.4|13298.8|13294.8|13295.2|13290.7|171
1621360800000|2021-05-18 18:00:00|13295.5|13292.5|13299|13296|13300.4|13296.1|13295.5|13291.4|147
1621361100000|2021-05-18 18:05:00|13298.9|13295.9|13298.2|13295.2|13300.4|13296|13297.9|13293.5|90
1621361400000|2021-05-18 18:10:00|13299.7|13293.7|13295.2|13292.2|13299.7|13295.1|13295.1|13290.6|120
1621361700000|2021-05-18 18:15:00|13295.3|13292.3|13295.9|13292.9|13296.9|13292.9|13295|13290.7|152
1621362000000|2021-05-18 18:20:00|13295.8|13292.8|13295.8|13292.8|13298.7|13294.3|13295.8|13291.2|182
1621362300000|2021-05-18 18:25:00|13295.9|13292.9|13296.6|13290.6|13297.8|13293.3|13294.6|13289.8|199
1621362600000|2021-05-18 18:30:00|13296.5|13290.5|13295.8|13292.8|13297.3|13292.9|13295|13289.8|199
1621362900000|2021-05-18 18:35:00|13295.9|13292.9|13296.1|13293.1|13297.6|13293.1|13295|13290.6|148
1621363200000|2021-05-18 18:40:00|13296.2|13293.2|13297.9|13291.9|13299.6|13294.6|13295.9|13291.3|231
1621363500000|2021-05-18 18:45:00|13298|13292|13298.4|13292.4|13299.4|13294.9|13296.3|13291.7|148
1621363800000|2021-05-18 18:50:00|13298.5|13292.5|13295|13292|13298.6|13294.2|13294.9|13290.5|131
1621364100000|2021-05-18 18:55:00|13296.6|13290.6|13292.8|13289.8|13296.6|13292.4|13292.8|13288.5|146
1621364400000|2021-05-18 19:00:00|13292.9|13289.9|13292.3|13289.3|13294.5|13290|13292|13287.3|192
1621364700000|2021-05-18 19:05:00|13292.2|13289.2|13293.8|13287.8|13294.3|13289.5|13291.9|13287.4|163
1621365000000|2021-05-18 19:10:00|13292.4|13289.4|13292.9|13289.9|13294.5|13290|13291.8|13287.1|158
1621365300000|2021-05-18 19:15:00|13293|13290|13292.1|13289.1|13294.5|13290.1|13292|13287.4|131
1621365600000|2021-05-18 19:20:00|13293.4|13287.4|13291.7|13285.7|13293.5|13289|13289.7|13284.7|240
1621365900000|2021-05-18 19:25:00|13291.6|13285.6|13290.3|13287.3|13292.2|13287.8|13289.8|13285.4|116
1621366200000|2021-05-18 19:30:00|13291.8|13285.8|13290.6|13287.6|13292.2|13287.7|13288.8|13284.2|194
1621366500000|2021-05-18 19:35:00|13290.7|13287.7|13291.8|13288.8|13294.1|13289.4|13290.3|13285.7|187
1621366800000|2021-05-18 19:40:00|13291.7|13288.7|13290.1|13287.1|13293.5|13289.2|13289.8|13285.4|162
1621367100000|2021-05-18 19:45:00|13290.2|13287.2|13291.9|13288.9|13293.7|13289|13290|13285.5|138
1621367400000|2021-05-18 19:50:00|13292|13289|13292.5|13289.5|13294.1|13289.6|13291.9|13287.3|106
1621367700000|2021-05-18 19:55:00|13292.4|13289.4|13296.8|13290.8|13300|13295.5|13292.3|13287.8|219
1621368000000|2021-05-18 20:00:00|13295.2|13292.2|13297.2|13291.2|13297.8|13293.1|13295.2|13290.6|157
1621368300000|2021-05-18 20:05:00|13297.3|13291.3|13297.1|13291.1|13297.5|13291.5|13296.8|13290.8|196
1621368600000|2021-05-18 20:10:00|13297.2|13291.2|13297.2|13291.2|13297.4|13292.7|13295.5|13290.7|136
1621368900000|2021-05-18 20:15:00|13297.3|13291.3|13297|13291|13297.3|13292.7|13295.3|13290.7|91
1621369200000|2021-05-18 20:20:00|13296.9|13290.9|13296.7|13290.7|13297.4|13292.3|13295.3|13290.7|47
1621369500000|2021-05-18 20:25:00|13296.6|13290.6|13301.3|13295.3|13302.8|13296.8|13296.6|13290.6|227
1621369800000|2021-05-18 20:30:00|13301.5|13295.5|13302.9|13296.9|13303.5|13297.5|13301|13295|149
1621370100000|2021-05-18 20:35:00|13302.8|13296.8|13303.3|13297.3|13304.5|13298.5|13302.7|13296.7|135
1621370400000|2021-05-18 20:40:00|13303.4|13297.4|13303|13297|13304.1|13298.1|13302.7|13296.7|160
1621370700000|2021-05-18 20:45:00|13303.5|13297.5|13303.9|13297.9|13304.4|13298.4|13302.6|13296.6|170
1621371000000|2021-05-18 20:50:00|13303.8|13297.8|13304|13298|13304.3|13298.3|13303.1|13297.1|166
1621371300000|2021-05-18 20:55:00|13303.9|13297.9|13304.7|13289.1|13305.3|13298.2|13301.2|13287.9|211
1621371600000|2021-05-18 21:00:00|13305.6|13288.9|13307.3|13294.2|13308|13294.3|13301.8|13285.8|75
1621371900000|2021-05-18 21:05:00|13306.5|13295.5|13308.3|13293.3|13310.4|13296.1|13303.7|13292|136
1621372200000|2021-05-18 21:10:00|13308.8|13292.9|13306.5|13293.5|13308.8|13296|13303.7|13291.1|104
1621372500000|2021-05-18 21:15:00|13307.8|13292.9|13307.2|13293.7|13310|13296|13303.7|13292.1|107
1621372800000|2021-05-18 21:20:00|13306.1|13294.7|13305.2|13294.5|13308.8|13296|13303.7|13292.7|103
1621373100000|2021-05-18 21:25:00|13305.5|13295.1|13307.9|13293.4|13308.7|13296|13303.7|13293|105
1621373400000|2021-05-18 21:30:00|13308.7|13293.6|13303.7|13295.3|13309.7|13296|13303.7|13293.6|132
1621373700000|2021-05-18 21:35:00|13307.8|13295.7|13304.5|13288.5|13308.7|13296.1|13302.2|13288|177
1621374000000|2021-05-18 21:40:00|13304.4|13288.4|13303.3|13291.3|13306.7|13292.3|13302|13288|155
1621374300000|2021-05-18 21:45:00|13306.6|13291.2|13302|13288.9|13307.9|13291.9|13298.7|13286.3|212
1621374600000|2021-05-18 21:50:00|13301.9|13289|13297.6|13288.5|13303.9|13289.8|13297.2|13283.6|262
1621374900000|2021-05-18 21:55:00|13298.1|13288.4|13299.8|13289.4|13304.5|13290.3|13297.6|13286|188
1621375200000|2021-05-18 22:00:00|13300|13289.3|13301.8|13294|13304.7|13295.4|13296.7|13285.1|435
1621375500000|2021-05-18 22:05:00|13302.9|13293.3|13300.9|13294.9|13303.5|13295.5|13300.5|13293|125
1621375800000|2021-05-18 22:10:00|13302.2|13295.1|13302.5|13295.8|13303.2|13296.1|13300.5|13293.1|210
1621376100000|2021-05-18 22:15:00|13302.3|13295.9|13302.5|13295.8|13305.3|13296.8|13301.3|13294.4|106
1621376400000|2021-05-18 22:20:00|13302.6|13295.4|13303.2|13297.2|13305.4|13297.4|13302.2|13294.4|91
1621376700000|2021-05-18 22:25:00|13302.1|13295.5|13303.2|13297.2|13304.8|13297.3|13302|13294.6|58
1621377000000|2021-05-18 22:30:00|13303.4|13296.8|13301.9|13295.3|13304.2|13297.3|13301.5|13294.9|144
1621377300000|2021-05-18 22:35:00|13301.3|13295.4|13302.6|13295.4|13304|13296.3|13301|13294.5|144
1621377600000|2021-05-18 22:40:00|13302.9|13295.1|13301.5|13295.4|13304.1|13296.1|13301.2|13294.5|143
1621377900000|2021-05-18 22:45:00|13301.7|13295.5|13302.8|13295.7|13303.5|13296.3|13301|13294.8|115
1621378200000|2021-05-18 22:50:00|13302.4|13296.3|13302.3|13296.3|13303.4|13296.8|13301.6|13295.4|111
1621378500000|2021-05-18 22:55:00|13302.2|13296.2|13302.2|13296.2|13303.4|13296.8|13301.5|13295.5|140
1621378800000|2021-05-18 23:00:00|13302.3|13296.3|13301.2|13298.2|13303|13298.2|13301.1|13296.2|88
1621379100000|2021-05-18 23:05:00|13301.1|13298.1|13302.6|13296.6|13302.9|13298.3|13301.1|13296.5|54
1621379400000|2021-05-18 23:10:00|13302.5|13296.5|13302.9|13296.9|13302.9|13298.3|13300.9|13296.4|78
1621379700000|2021-05-18 23:15:00|13302.7|13296.7|13302.6|13296.6|13303.1|13298.1|13301|13296.4|67
1621380000000|2021-05-18 23:20:00|13302.5|13296.5|13302.7|13296.7|13302.9|13298.1|13300.9|13296.4|126
1621380300000|2021-05-18 23:25:00|13302.5|13296.5|13302.5|13296.5|13303.1|13298.1|13301|13296.5|68
1621380600000|2021-05-18 23:30:00|13302.6|13296.6|13301.6|13295.6|13302.6|13297.1|13299.9|13295.3|81
1621380900000|2021-05-18 23:35:00|13301.7|13295.7|13301.9|13295.9|13302.3|13297.4|13300.2|13295.6|89
1621381200000|2021-05-18 23:40:00|13302|13296|13300.3|13294.3|13302.1|13296.7|13299.7|13294.1|112
1621381500000|2021-05-18 23:45:00|13300.5|13294.5|13300.8|13294.8|13301.1|13296.5|13299.4|13294.1|122
1621381800000|2021-05-18 23:50:00|13300.9|13294.9|13301.2|13295.2|13301.6|13296.8|13299.3|13294.5|94
1621382100000|2021-05-18 23:55:00|13301.1|13295.1|13307.7|13301.7|13308.1|13302.1|13299.7|13295.1|179
1621382400000|2021-05-19 00:00:00|13307.8|13301.8|13308.4|13302.4|13308.5|13303.8|13304.8|13300.1|189
1621382700000|2021-05-19 00:05:00|13308.5|13302.5|13308.4|13302.4|13309.3|13304.7|13306.8|13302.1|131
1621383000000|2021-05-19 00:10:00|13308.5|13302.5|13306.3|13303.3|13309.6|13304.9|13306.3|13301.4|189
1621383300000|2021-05-19 00:15:00|13306.2|13303.2|13306.7|13303.7|13308.4|13303.9|13306.2|13301.7|87
1621383600000|2021-05-19 00:20:00|13306.8|13303.8|13303.4|13300.4|13309.2|13304.9|13302.5|13297.9|200
1621383900000|2021-05-19 00:25:00|13304.9|13298.9|13305.9|13299.9|13306|13301.6|13303.1|13298.6|207
1621384200000|2021-05-19 00:30:00|13305.8|13299.8|13305.8|13299.8|13306.1|13301.6|13303.1|13298.9|137
1621384500000|2021-05-19 00:35:00|13306|13300|13304.5|13301.5|13307.2|13302.9|13304.4|13300|123
1621384800000|2021-05-19 00:40:00|13304.3|13301.3|13303.7|13300.7|13306.3|13301.8|13303.5|13299|106
1621385100000|2021-05-19 00:45:00|13303.6|13300.6|13300.5|13297.5|13305.2|13301|13300|13295.5|180
1621385400000|2021-05-19 00:50:00|13300.6|13297.6|13305.2|13302.2|13307.2|13302.8|13300.2|13295.9|175
1621385700000|2021-05-19 00:55:00|13305.1|13302.1|13307.5|13304.5|13309.6|13305.2|13304.7|13300.2|174
1621386000000|2021-05-19 01:00:00|13307.3|13304.3|13309.7|13306.7|13315.1|13311|13307.1|13303.3|322
1621386300000|2021-05-19 01:05:00|13311|13305|13305.2|13299.2|13311.4|13307.2|13303.6|13299|292
1621386600000|2021-05-19 01:10:00|13304.9|13298.9|13302.2|13299.2|13308.2|13303.8|13301.7|13297.4|230
1621386900000|2021-05-19 01:15:00|13302.3|13299.3|13302.3|13299.3|13304.1|13299.7|13300.8|13296.3|168
1621387200000|2021-05-19 01:20:00|13302.2|13299.2|13305.2|13302.2|13306.4|13302.2|13301.6|13297.8|154
1621387500000|2021-05-19 01:25:00|13306.6|13300.6|13302.6|13299.6|13308.1|13303.2|13302.6|13298.1|207
1621387800000|2021-05-19 01:30:00|13302.5|13299.5|13304.6|13301.6|13306.4|13302|13302.5|13298.3|202
1621388100000|2021-05-19 01:35:00|13304.7|13301.7|13306.2|13300.2|13306.3|13302.5|13304.1|13299.6|174
1621388400000|2021-05-19 01:40:00|13304.8|13301.8|13305|13302|13307|13302.9|13304.6|13300.6|115
1621388700000|2021-05-19 01:45:00|13304.9|13301.9|13304.6|13301.6|13306.3|13302.2|13304.3|13299.9|166
1621389000000|2021-05-19 01:50:00|13304.7|13301.7|13303.9|13300.9|13306.4|13302|13303.8|13299.3|162
1621389300000|2021-05-19 01:55:00|13303.8|13300.8|13308.9|13302.9|13308.9|13304.4|13303|13298.5|231
1621389600000|2021-05-19 02:00:00|13309|13303|13310.9|13307.9|13312|13307.9|13307.6|13303|198
1621389900000|2021-05-19 02:05:00|13311|13308|13312.2|13306.2|13313.3|13308.8|13309.9|13305.2|210
1621390200000|2021-05-19 02:10:00|13312.1|13306.1|13311.3|13308.3|13313.6|13309.1|13311|13305.7|243
1621390500000|2021-05-19 02:15:00|13311.2|13308.2|13311.6|13308.6|13313.4|13308.8|13310.9|13306.4|129
1621390800000|2021-05-19 02:20:00|13313|13307|13312.1|13306.1|13313.3|13308.9|13311.2|13305.9|137
1621391100000|2021-05-19 02:25:00|13312.2|13306.2|13309.2|13306.2|13312.2|13307.5|13307.8|13303.4|211
1621391400000|2021-05-19 02:30:00|13309.1|13306.1|13310|13307|13312.2|13307.8|13309|13304.7|186
1621391700000|2021-05-19 02:35:00|13310.1|13307.1|13306.5|13303.5|13311.5|13307.3|13306.4|13301.9|149
1621392000000|2021-05-19 02:40:00|13306.4|13303.4|13307.2|13301.2|13308.6|13304.1|13305.8|13301.2|150
1621392300000|2021-05-19 02:45:00|13307.3|13301.3|13302.6|13299.6|13307.5|13301.7|13302.3|13297.9|165
1621392600000|2021-05-19 02:50:00|13302.5|13299.5|13305.2|13302.2|13307|13302.4|13302.4|13297.7|168
1621392900000|2021-05-19 02:55:00|13305.3|13302.3|13306.7|13300.7|13307.1|13302.8|13305|13300.5|127
1621393200000|2021-05-19 03:00:00|13306.6|13300.6|13306.3|13300.3|13307.7|13302.8|13304.6|13300|173
1621393500000|2021-05-19 03:05:00|13306.2|13300.2|13305.2|13299.2|13306.4|13301.8|13303.7|13299.2|98
1621393800000|2021-05-19 03:10:00|13303.7|13300.7|13306.6|13300.6|13306.7|13302.3|13302.3|13297.7|177
1621394100000|2021-05-19 03:15:00|13306.7|13300.7|13304.9|13301.9|13307|13302.5|13303.7|13299.2|186
1621394400000|2021-05-19 03:20:00|13305|13302|13305.4|13299.4|13306.5|13302.1|13301.9|13297.4|195
1621394700000|2021-05-19 03:25:00|13305.5|13299.5|13304.8|13301.8|13306.4|13302|13303.6|13299.2|165
1621395000000|2021-05-19 03:30:00|13304.9|13301.9|13307.1|13301.1|13307.3|13303.1|13303.5|13298.9|204
1621395300000|2021-05-19 03:35:00|13307|13301|13304.8|13301.8|13307.5|13302.9|13303.8|13299.7|176
1621395600000|2021-05-19 03:40:00|13304.9|13301.9|13306.2|13303.2|13308.4|13303.9|13304.8|13300.6|155
1621395900000|2021-05-19 03:45:00|13306.4|13303.4|13305.9|13302.9|13308.3|13303.9|13305.1|13300.8|171
1621396200000|2021-05-19 03:50:00|13306|13303|13305|13302|13307.7|13303.3|13304.7|13300.6|184
1621396500000|2021-05-19 03:55:00|13304.9|13301.9|13306.4|13300.4|13307.3|13302.7|13304|13299.5|155
1621396800000|2021-05-19 04:00:00|13306.3|13300.3|13301.7|13298.7|13306.4|13301.9|13300.8|13296.4|157
1621397100000|2021-05-19 04:05:00|13301.6|13298.6|13301.6|13298.6|13304.2|13299.6|13301.4|13296.8|214
1621397400000|2021-05-19 04:10:00|13301.5|13298.5|13300|13294|13303.2|13298.7|13298.4|13293.9|139
1621397700000|2021-05-19 04:15:00|13298.6|13295.6|13294.6|13291.6|13299.3|13295.6|13294.5|13289.9|150
1621398000000|2021-05-19 04:20:00|13294.7|13291.7|13290.6|13287.6|13296.3|13291.8|13288.1|13283.3|253
1621398300000|2021-05-19 04:25:00|13291.8|13285.8|13291.4|13285.4|13292.3|13287.9|13288.3|13283.7|135
1621398600000|2021-05-19 04:30:00|13291.3|13285.3|13293.7|13290.7|13295.3|13290.8|13289.8|13285.3|165
1621398900000|2021-05-19 04:35:00|13295.1|13289.1|13294|13291|13295.5|13291.1|13293.3|13288.8|116
1621399200000|2021-05-19 04:40:00|13295.5|13289.5|13296.4|13293.4|13298.1|13293.4|13293.7|13289.3|127
1621399500000|2021-05-19 04:45:00|13296.3|13293.3|13299.4|13293.4|13299.7|13295.3|13296.3|13291.7|163
1621399800000|2021-05-19 04:50:00|13299.5|13293.5|13299.5|13293.5|13300.8|13296.5|13298|13293.3|165
1621400100000|2021-05-19 04:55:00|13299.4|13293.4|13297.7|13291.7|13299.4|13294.8|13296|13291.5|151
1621400400000|2021-05-19 05:00:00|13297.8|13291.8|13296.9|13290.9|13297.8|13293.3|13293.8|13288.2|190
1621400700000|2021-05-19 05:05:00|13296.8|13290.8|13295.6|13292.6|13297.2|13292.8|13295.2|13290.7|111
1621401000000|2021-05-19 05:10:00|13295.5|13292.5|13294.1|13291.1|13297.6|13293.2|13294|13289.5|142
1621401300000|2021-05-19 05:15:00|13294.2|13291.2|13294.4|13291.4|13296.4|13292|13294.1|13289.6|102
1621401600000|2021-05-19 05:20:00|13294|13291|13293|13287|13295.9|13291.5|13291.4|13287|85
1621401900000|2021-05-19 05:25:00|13292.9|13286.9|13294.1|13288.1|13294.2|13289.7|13290.8|13286.2|134
1621402200000|2021-05-19 05:30:00|13294.2|13288.2|13293.6|13290.6|13295.3|13290.7|13291.9|13287.6|187
1621402500000|2021-05-19 05:35:00|13293.5|13290.5|13294.3|13288.3|13295.5|13291.1|13292.7|13288.2|120
1621402800000|2021-05-19 05:40:00|13294.2|13288.2|13292.4|13289.4|13295.5|13290.9|13292.4|13288.2|149
1621403100000|2021-05-19 05:45:00|13292.5|13289.5|13287.9|13284.9|13294.1|13289.7|13287.9|13283.4|271
1621403400000|2021-05-19 05:50:00|13288|13285|13289.1|13283.1|13289.6|13285.2|13286.9|13280.9|203
1621403700000|2021-05-19 05:55:00|13289.2|13283.2|13288.5|13285.5|13290|13285.6|13286.4|13281.8|135
1621404000000|2021-05-19 06:00:00|13288.4|13285.4|13288.9|13282.9|13292.2|13287.8|13288.1|13282.9|194
1621404300000|2021-05-19 06:05:00|13288.8|13282.8|13288.4|13285.4|13293.6|13289|13287.8|13282.8|327
1621404600000|2021-05-19 06:10:00|13290.1|13284.1|13288|13285|13293.2|13288.8|13287.4|13282.9|328
1621404900000|2021-05-19 06:15:00|13288.1|13285.1|13289.9|13283.9|13291.6|13287|13287.3|13283.2|243
1621405200000|2021-05-19 06:20:00|13288.6|13285.6|13287.5|13284.5|13289.6|13285.7|13287.1|13282.7|186
1621405500000|2021-05-19 06:25:00|13287.4|13284.4|13287.8|13284.8|13291.5|13287.1|13287|13282.8|251
1621405800000|2021-05-19 06:30:00|13287.9|13284.9|13297.4|13291.4|13298.2|13293.7|13287.8|13283.6|298
1621406100000|2021-05-19 06:35:00|13297.3|13291.3|13297.2|13294.2|13300.4|13295.7|13296|13291.3|331
1621406400000|2021-05-19 06:40:00|13297.3|13294.3|13295.8|13292.8|13297.9|13294.9|13295.5|13290.9|144
1621406700000|2021-05-19 06:45:00|13295.7|13292.7|13296.5|13293.5|13299.6|13295.2|13294.9|13290.5|250
1621407000000|2021-05-19 06:50:00|13296.6|13293.6|13293|13290|13297.8|13293.9|13292.9|13288.5|171
1621407300000|2021-05-19 06:55:00|13292.9|13289.9|13295.9|13292.9|13298.2|13293.7|13292.9|13288.6|268
1621407600000|2021-05-19 07:00:00|13295.7|13292.7|13296.5|13290.5|13302.2|13297.5|13295.4|13290.3|444
1621407900000|2021-05-19 07:05:00|13296.4|13290.4|13300.8|13294.8|13301.1|13295.6|13295.1|13290.3|444
1621408200000|2021-05-19 07:10:00|13300.6|13294.6|13298.5|13292.5|13302|13297.6|13296.9|13292.1|394
1621408500000|2021-05-19 07:15:00|13296.9|13293.9|13301.3|13298.3|13302.7|13298.3|13296.9|13292.3|325
1621408800000|2021-05-19 07:20:00|13301.2|13298.2|13304.1|13301.1|13308|13303.5|13301.1|13297.2|334
1621409100000|2021-05-19 07:25:00|13305.5|13299.5|13307|13301|13308.2|13303.7|13302.6|13297.8|352
1621409400000|2021-05-19 07:30:00|13307.2|13301.2|13306|13303|13307.4|13303|13303.1|13298.5|403
1621409700000|2021-05-19 07:35:00|13306.1|13303.1|13308.1|13305.1|13310.4|13305.9|13305.9|13301.4|328
1621410000000|2021-05-19 07:40:00|13308|13305|13308.3|13305.3|13311.1|13306.2|13307.7|13303.2|343
1621410300000|2021-05-19 07:45:00|13308.4|13305.4|13313|13310|13314.5|13310.1|13308|13303.3|344
1621410600000|2021-05-19 07:50:00|13312.9|13309.9|13315.6|13312.6|13317.1|13312.7|13311.8|13307|274
1621410900000|2021-05-19 07:55:00|13315.7|13312.7|13312.9|13306.9|13316.5|13312.7|13311.5|13306.7|287
1621411200000|2021-05-19 08:00:00|13313|13307|13305.6|13302.6|13314.6|13310.1|13305.1|13299.6|361
1621411500000|2021-05-19 08:05:00|13305.8|13302.8|13304.4|13301.4|13307.6|13303.3|13303.6|13299.6|193
1621411800000|2021-05-19 08:10:00|13304.5|13301.5|13309|13306|13310.4|13306.3|13304.4|13299.9|213
1621412100000|2021-05-19 08:15:00|13308.9|13305.9|13315.3|13312.3|13317.2|13312.8|13308.9|13305.6|378
1621412400000|2021-05-19 08:20:00|13315.1|13312.1|13315.7|13312.7|13317.7|13313.3|13313.9|13309.4|260
1621412700000|2021-05-19 08:25:00|13315.8|13312.8|13320.1|13314.1|13320.3|13315.9|13315.5|13311.7|267
1621413000000|2021-05-19 08:30:00|13318.6|13315.6|13315|13312|13320.1|13315.8|13312.7|13308.2|292
1621413300000|2021-05-19 08:35:00|13314.9|13311.9|13316.6|13313.6|13318.6|13314.4|13314.9|13310.9|207
1621413600000|2021-05-19 08:40:00|13316.7|13313.7|13317.5|13314.5|13319.8|13316|13315.7|13311.2|200
1621413900000|2021-05-19 08:45:00|13317.6|13314.6|13321|13318|13323.4|13318.8|13317.6|13313.4|306
1621414200000|2021-05-19 08:50:00|13321.1|13318.1|13322.1|13316.1|13322.5|13318.2|13320.6|13316.1|162
1621414500000|2021-05-19 08:55:00|13321.9|13315.9|13316.1|13310.1|13321.9|13317.5|13313.8|13309.3|226
1621414800000|2021-05-19 09:00:00|13316.3|13310.3|13314.3|13311.3|13317.2|13312.9|13313.5|13309|214
1621415100000|2021-05-19 09:05:00|13314.4|13311.4|13315.1|13312.1|13317.2|13312.6|13313.2|13308.9|235
1621415400000|2021-05-19 09:10:00|13315|13312|13315|13312|13319.4|13314.8|13313.8|13310.2|339
1621415700000|2021-05-19 09:15:00|13315.1|13312.1|13315.3|13312.3|13318.5|13314.1|13315|13310.7|275
1621416000000|2021-05-19 09:20:00|13315.2|13312.2|13315.2|13312.2|13317.6|13313.3|13313.5|13309.1|208
1621416300000|2021-05-19 09:25:00|13315.3|13312.3|13320.9|13317.9|13322.7|13318.7|13315.2|13311.3|290
1621416600000|2021-05-19 09:30:00|13321|13318|13320.3|13317.3|13325.4|13320.9|13320.2|13315.6|248
1621416900000|2021-05-19 09:35:00|13320.2|13317.2|13319.8|13313.8|13322.7|13318.3|13318.5|13313.8|276
1621417200000|2021-05-19 09:40:00|13318.3|13315.3|13320.4|13314.4|13321.4|13317.1|13317.5|13312.9|246
1621417500000|2021-05-19 09:45:00|13319|13316|13321.1|13315.1|13322.5|13318.1|13318.8|13314.3|262
1621417800000|2021-05-19 09:50:00|13321.2|13315.2|13319.3|13316.3|13322.2|13317.6|13317.6|13312.9|243
1621418100000|2021-05-19 09:55:00|13319.2|13316.2|13322.7|13319.7|13324.9|13320.4|13318.6|13314|248
1621418400000|2021-05-19 10:00:00|13322.8|13319.8|13320.8|13314.8|13324.4|13319.9|13319|13314.4|302
1621418700000|2021-05-19 10:05:00|13320.9|13314.9|13319.2|13316.2|13322.7|13317.6|13317.9|13313.3|270
1621419000000|2021-05-19 10:10:00|13319.3|13316.3|13323|13320|13324.8|13320.4|13319.1|13314.6|284
1621419300000|2021-05-19 10:15:00|13322.9|13319.9|13322.7|13319.7|13324.6|13320.2|13321.7|13317.1|254
1621419600000|2021-05-19 10:20:00|13322.6|13319.6|13325.2|13319.2|13327.6|13322.2|13321.6|13317.2|333
1621419900000|2021-05-19 10:25:00|13325.1|13319.1|13325.6|13319.6|13326.5|13322.2|13324|13319.1|292
1621420200000|2021-05-19 10:30:00|13325.7|13319.7|13324.7|13321.7|13326.8|13322.8|13324|13319.2|299
1621420500000|2021-05-19 10:35:00|13324.6|13321.6|13324.3|13318.3|13326.5|13322.1|13322.2|13317.4|294
1621420800000|2021-05-19 10:40:00|13324.4|13318.4|13321.9|13318.9|13324.6|13319.8|13321.2|13316.2|344
1621421100000|2021-05-19 10:45:00|13321.8|13318.8|13322|13319|13324.3|13319.9|13320.7|13316.2|206
1621421400000|2021-05-19 10:50:00|13322.1|13319.1|13322.3|13319.3|13325.1|13320.8|13321.9|13317.6|169
1621421700000|2021-05-19 10:55:00|13322.4|13319.4|13323.3|13320.3|13324.8|13320.5|13322.1|13317.5|143
1621422000000|2021-05-19 11:00:00|13323.4|13320.4|13324.2|13321.2|13326.3|13321.8|13323|13318.5|162
1621422300000|2021-05-19 11:05:00|13324.1|13321.1|13334.9|13328.9|13335|13329|13323.7|13320|303
1621422600000|2021-05-19 11:10:00|13334.8|13328.8|13328.2|13322.2|13334.8|13329.9|13326.6|13322|347
1621422900000|2021-05-19 11:15:00|13328.1|13322.1|13333.8|13327.8|13334.9|13328.9|13326.5|13321.9|302
1621423200000|2021-05-19 11:20:00|13333.9|13327.9|13330.8|13327.8|13334.6|13330|13330.1|13325.8|328
1621423500000|2021-05-19 11:25:00|13330.7|13327.7|13328.8|13325.8|13332|13327.7|13327.8|13323.3|337
1621423800000|2021-05-19 11:30:00|13328.5|13325.5|13328.2|13325.2|13332.2|13328|13328|13323.2|346
1621424100000|2021-05-19 11:35:00|13328.3|13325.3|13327.3|13324.3|13330.8|13326.6|13327.3|13322.8|344
1621424400000|2021-05-19 11:40:00|13327.5|13324.5|13328.3|13325.3|13330.9|13326.8|13327.5|13322.9|302
1621424700000|2021-05-19 11:45:00|13328.2|13325.2|13329.8|13323.8|13330.6|13326.3|13326.1|13321.6|228
1621425000000|2021-05-19 11:50:00|13329.9|13323.9|13328.1|13322.1|13330.7|13326.4|13326.9|13321.8|290
1621425300000|2021-05-19 11:55:00|13327.9|13321.9|13323.3|13320.3|13328.4|13322.5|13323.3|13318.7|334
1621425600000|2021-05-19 12:00:00|13324.8|13318.8|13320.8|13317.8|13326.3|13321.8|13320.5|13316.2|300
1621425900000|2021-05-19 12:05:00|13320.7|13317.7|13319|13316|13322.3|13317.8|13319|13314.5|251
1621426200000|2021-05-19 12:10:00|13320.5|13314.5|13320.6|13317.6|13322.2|13317.7|13318.6|13314.3|276
1621426500000|2021-05-19 12:15:00|13320.5|13317.5|13320.8|13317.8|13322.8|13318.2|13319.1|13315.3|257
1621426800000|2021-05-19 12:20:00|13320.9|13317.9|13321.2|13318.2|13322.7|13318.3|13319.8|13315.6|259
1621427100000|2021-05-19 12:25:00|13321.3|13318.3|13324.3|13318.3|13324.4|13319.8|13320.9|13316.6|158
1621427400000|2021-05-19 12:30:00|13324.4|13318.4|13330.8|13324.8|13330.9|13326.4|13322.5|13318.3|294
1621427700000|2021-05-19 12:35:00|13329.1|13326.1|13330.9|13324.9|13331.7|13326.8|13326.7|13322.4|387
1621428000000|2021-05-19 12:40:00|13329.4|13326.4|13329.4|13326.4|13331.4|13326.9|13327.5|13323.2|375
1621428300000|2021-05-19 12:45:00|13329.3|13326.3|13332.4|13326.4|13332.8|13328.3|13328.4|13324.1|278
1621428600000|2021-05-19 12:50:00|13330.9|13327.9|13335.4|13332.4|13336.8|13332.5|13330.8|13326.4|267
1621428900000|2021-05-19 12:55:00|13335.5|13332.5|13337.5|13331.5|13339.1|13334.3|13332.2|13327.5|347
1621429200000|2021-05-19 13:00:00|13337.6|13331.6|13334.9|13328.9|13337.9|13333|13331.8|13327.4|246
1621429500000|2021-05-19 13:05:00|13335|13329|13329.7|13323.7|13335|13330.3|13327.1|13322.5|353
1621429800000|2021-05-19 13:10:00|13329.6|13323.6|13331.4|13325.4|13333.2|13328.2|13326.8|13321|490
1621430100000|2021-05-19 13:15:00|13331.5|13325.5|13335.2|13329.2|13335.4|13329.4|13328.8|13323.6|492
1621430400000|2021-05-19 13:20:00|13335.3|13329.3|13330.5|13324.5|13335.3|13329.9|13327.7|13322.8|382
1621430700000|2021-05-19 13:25:00|13330.4|13324.4|13331.7|13325.7|13333.6|13327.6|13328.9|13324.1|321
1621431000000|2021-05-19 13:30:00|13331.8|13325.8|13327.4|13324.4|13332.4|13327.9|13327.2|13322.7|462
1621431300000|2021-05-19 13:35:00|13327.3|13324.3|13324|13321|13330.1|13325.2|13323.3|13319|456
1621431600000|2021-05-19 13:40:00|13324.1|13321.1|13321.3|13315.3|13327.6|13322.5|13318.4|13314.3|420
1621431900000|2021-05-19 13:45:00|13321.2|13315.2|13320.7|13314.7|13322.3|13317.8|13317.7|13313.5|315
1621432200000|2021-05-19 13:50:00|13320.6|13314.6|13321|13318|13322.4|13318.1|13316.1|13311.2|214
1621432500000|2021-05-19 13:55:00|13320.9|13317.9|13320.5|13317.5|13323.3|13318.8|13316.7|13311.9|305
1621432800000|2021-05-19 14:00:00|13320.6|13317.6|13326.1|13320.1|13326.4|13321.9|13320.5|13316.4|390
1621433100000|2021-05-19 14:05:00|13326.2|13320.2|13328.4|13322.4|13328.8|13324.2|13324.1|13319.4|352
1621433400000|2021-05-19 14:10:00|13327|13324|13328|13322|13330.5|13326|13325.9|13321.4|406
1621433700000|2021-05-19 14:15:00|13328.1|13322.1|13329.3|13323.3|13331.7|13327.3|13326.5|13322|379
1621434000000|2021-05-19 14:20:00|13329.2|13323.2|13329|13326|13330.7|13326.2|13327|13322.7|328
1621434300000|2021-05-19 14:25:00|13330.6|13324.6|13323|13317|13331|13326.6|13321.6|13315.7|360
1621434600000|2021-05-19 14:30:00|13323.1|13317.1|13322|13316|13324.7|13320|13320.4|13315.7|567
1621434900000|2021-05-19 14:35:00|13321.9|13315.9|13328|13322|13328|13322|13319|13314.4|478
1621435200000|2021-05-19 14:40:00|13327.9|13321.9|13330.2|13324.2|13330.7|13326.1|13327.9|13321.9|375
1621435500000|2021-05-19 14:45:00|13328.7|13325.7|13326.9|13320.9|13331.2|13326.4|13325.2|13320.5|325
1621435800000|2021-05-19 14:50:00|13327|13321|13325.4|13319.4|13327.1|13321.8|13323.5|13318.1|375
1621436100000|2021-05-19 14:55:00|13325.5|13319.5|13327.6|13321.6|13328|13323.4|13324.3|13319.1|291
1621436400000|2021-05-19 15:00:00|13327.7|13321.7|13326.4|13323.4|13328.8|13324.2|13324.5|13320|352
1621436700000|2021-05-19 15:05:00|13327.8|13321.8|13324.7|13318.7|13327.8|13322.9|13321.4|13316.5|358
1621437000000|2021-05-19 15:10:00|13324.8|13318.8|13324.2|13321.2|13326.2|13321.8|13322.3|13317.9|269
1621437300000|2021-05-19 15:15:00|13325.8|13319.8|13326.1|13323.1|13327.7|13323.2|13324.3|13319.8|299
1621437600000|2021-05-19 15:20:00|13326.2|13323.2|13322.5|13316.5|13327.5|13323.2|13320.4|13316|243
1621437900000|2021-05-19 15:25:00|13322.4|13316.4|13322.4|13319.4|13324|13319.5|13320|13315.5|204
1621438200000|2021-05-19 15:30:00|13322.3|13319.3|13323.3|13320.3|13324.8|13321|13322|13317.6|219
1621438500000|2021-05-19 15:35:00|13323.2|13320.2|13322.8|13316.8|13325.3|13320.9|13320.9|13316.7|286
1621438800000|2021-05-19 15:40:00|13322.7|13316.7|13321.1|13318.1|13324.6|13320.2|13320.8|13316.5|251
1621439100000|2021-05-19 15:45:00|13321|13318|13323.1|13320.1|13325.3|13320.8|13320.8|13317.8|251
1621439400000|2021-05-19 15:50:00|13323.2|13320.2|13321.4|13318.4|13324|13320.2|13320.4|13316|254
1621439700000|2021-05-19 15:55:00|13321.3|13318.3|13319.4|13316.4|13321.3|13318.3|13317.9|13314|231
1621440000000|2021-05-19 16:00:00|13319.3|13316.3|13320.1|13317.1|13323.3|13318.5|13319.3|13315.2|185
1621440300000|2021-05-19 16:05:00|13320|13317|13318.9|13315.9|13322|13317.7|13318.3|13314.1|210
1621440600000|2021-05-19 16:10:00|13318.8|13315.8|13317.4|13314.4|13320.3|13315.9|13317|13312.4|173
1621440900000|2021-05-19 16:15:00|13317.5|13314.5|13318.4|13315.4|13320.2|13315.5|13316.6|13312.2|227
1621441200000|2021-05-19 16:20:00|13318.5|13315.5|13317.6|13311.6|13320|13315.7|13315.8|13311.5|257
1621441500000|2021-05-19 16:25:00|13317.7|13311.7|13319.1|13316.1|13320.2|13316.5|13316.9|13311.7|215
1621441800000|2021-05-19 16:30:00|13319.2|13316.2|13317.1|13314.1|13320.3|13316.2|13316.7|13312.5|219
1621442100000|2021-05-19 16:35:00|13317.2|13314.2|13317.7|13314.7|13320.3|13315.7|13316|13311.3|289
1621442400000|2021-05-19 16:40:00|13317.8|13314.8|13319|13316|13321.4|13316.8|13316.8|13311.9|318
1621442700000|2021-05-19 16:45:00|13319.1|13316.1|13318.9|13315.9|13321.2|13316.7|13318.4|13313.9|178
1621443000000|2021-05-19 16:50:00|13319|13316|13319.7|13316.7|13321.7|13317.1|13318.1|13313.7|262
1621443300000|2021-05-19 16:55:00|13321.2|13315.2|13320.5|13317.5|13322.4|13317.9|13318|13313.3|259
1621443600000|2021-05-19 17:00:00|13322|13316|13320.7|13314.7|13322|13317.6|13317.4|13312.8|311
1621443900000|2021-05-19 17:05:00|13320.8|13314.8|13319.6|13313.6|13321|13316.6|13317.9|13313.3|222
1621444200000|2021-05-19 17:10:00|13319.8|13313.8|13319.8|13313.8|13320.8|13316.2|13315.6|13310.9|238
1621444500000|2021-05-19 17:15:00|13319.7|13313.7|13320.9|13314.9|13321.1|13316.3|13318|13313.3|269
1621444800000|2021-05-19 17:20:00|13321|13315|13323.8|13320.8|13325.1|13320.9|13319.7|13314.8|150
1621445100000|2021-05-19 17:25:00|13323.7|13320.7|13322.3|13316.3|13325.2|13320.8|13321.2|13316.2|186
1621445400000|2021-05-19 17:30:00|13320.9|13317.9|13324.2|13318.2|13324.2|13319.7|13320.8|13316.4|164
1621445700000|2021-05-19 17:35:00|13324.1|13318.1|13325.5|13319.5|13327.3|13322.8|13322.6|13318.1|260
1621446000000|2021-05-19 17:40:00|13325.4|13319.4|13325.5|13322.5|13327.5|13322.9|13323.8|13319.1|231
1621446300000|2021-05-19 17:45:00|13327.1|13321.1|13325.7|13322.7|13328|13323.1|13325.3|13320.4|245
1621446600000|2021-05-19 17:50:00|13325.8|13322.8|13324.3|13318.3|13327.1|13322.8|13323.7|13318.2|200
1621446900000|2021-05-19 17:55:00|13324.2|13318.2|13324.9|13318.9|13325.9|13321.1|13323|13317.8|288
1621447200000|2021-05-19 18:00:00|13324.6|13318.6|13340.5|13334.5|13341|13335|13323.1|13317.7|404
1621447500000|2021-05-19 18:05:00|13340.6|13334.6|13347.3|13341.3|13351.1|13345.7|13340.5|13334.5|744
1621447800000|2021-05-19 18:10:00|13347.5|13341.5|13350|13344|13357.9|13351.9|13344|13338|664
1621448100000|2021-05-19 18:15:00|13350.1|13344.1|13352.1|13346.1|13355.5|13350.7|13349.9|13343.9|624
1621448400000|2021-05-19 18:20:00|13352|13346|13341.2|13338.2|13353|13348.4|13338|13332|557
1621448700000|2021-05-19 18:25:00|13342.8|13336.8|13342.1|13336.1|13347.3|13342.2|13341.6|13335.6|461
1621449000000|2021-05-19 18:30:00|13342.2|13336.2|13349.5|13343.5|13349.7|13345|13339.6|13333.7|499
1621449300000|2021-05-19 18:35:00|13349.4|13343.4|13353.5|13347.5|13353.7|13348.1|13343.4|13338.1|518
1621449600000|2021-05-19 18:40:00|13353.4|13347.4|13353.9|13347.9|13354.2|13349.1|13348.5|13343.8|394
1621449900000|2021-05-19 18:45:00|13354|13348|13359.3|13353.3|13359.7|13354.9|13352.3|13347.7|403
1621450200000|2021-05-19 18:50:00|13359.1|13353.1|13356.8|13350.8|13359.7|13354.9|13354.7|13350.1|284
1621450500000|2021-05-19 18:55:00|13356.7|13350.7|13357|13351|13357.4|13352.3|13349.7|13344.9|437
1621450800000|2021-05-19 19:00:00|13356.8|13350.8|13359.4|13353.4|13364.4|13358.9|13355.4|13350.7|491
1621451100000|2021-05-19 19:05:00|13359.3|13353.3|13356.7|13350.7|13359.5|13354.3|13355.7|13350.3|370
1621451400000|2021-05-19 19:10:00|13356.6|13350.6|13351.8|13345.8|13357.7|13351.7|13351.6|13345.6|331
1621451700000|2021-05-19 19:15:00|13352.1|13346.1|13350.5|13344.5|13354.2|13349.4|13349.1|13344.3|392
1621452000000|2021-05-19 19:20:00|13350.4|13344.4|13348.9|13342.9|13352.3|13347.2|13345.4|13340.6|365
1621452300000|2021-05-19 19:25:00|13348.8|13342.8|13349.2|13343.2|13351.4|13346.5|13347.3|13342.2|287
1621452600000|2021-05-19 19:30:00|13349.1|13343.1|13351.2|13345.2|13351.8|13347.3|13347.3|13342.7|240
1621452900000|2021-05-19 19:35:00|13351.1|13345.1|13354|13348|13354.3|13349.8|13349.6|13345|225
1621453200000|2021-05-19 19:40:00|13353.9|13347.9|13351.4|13348.4|13354.6|13350.1|13351|13346.4|262
1621453500000|2021-05-19 19:45:00|13351.5|13348.5|13353.4|13347.4|13357.2|13351.4|13349.6|13344.6|322
1621453800000|2021-05-19 19:50:00|13353.3|13347.3|13351.1|13345.1|13353.3|13347.3|13349.3|13343.3|388
1621454100000|2021-05-19 19:55:00|13351.6|13345.6|13353.3|13347.3|13353.4|13347.4|13350|13344|286
1621454400000|2021-05-19 20:00:00|13353.2|13347.2|13352.4|13346.4|13356.8|13350.8|13351.8|13345.8|230
1621454700000|2021-05-19 20:05:00|13352.3|13346.3|13352|13346|13352.4|13347.9|13350.4|13345.8|76
1621455000000|2021-05-19 20:10:00|13351.9|13345.9|13349.7|13343.7|13352.2|13346.2|13349.7|13343.7|129
1621455300000|2021-05-19 20:15:00|13349.9|13343.9|13350.7|13344.7|13351.2|13345.2|13349.8|13343.8|217
1621455600000|2021-05-19 20:20:00|13350.6|13344.6|13350.1|13344.1|13350.8|13344.8|13349.2|13343.2|134
1621455900000|2021-05-19 20:25:00|13349.7|13343.7|13347.3|13341.3|13350.4|13344.4|13346.4|13340.4|239
1621456200000|2021-05-19 20:30:00|13347.5|13341.5|13347.4|13341.4|13348.2|13342.2|13346.9|13340.9|126
1621456500000|2021-05-19 20:35:00|13347.2|13341.2|13347.5|13341.5|13348.8|13342.8|13346.6|13340.6|185
1621456800000|2021-05-19 20:40:00|13347.7|13341.7|13347.4|13341.4|13347.7|13342.8|13345.8|13341|93
1621457100000|2021-05-19 20:45:00|13347.2|13341.2|13347.4|13341.4|13348.1|13342.1|13346.7|13340.7|128
1621457400000|2021-05-19 20:50:00|13346.6|13340.6|13350.6|13344.6|13356.3|13347.5|13346.6|13338.4|253
1621457700000|2021-05-19 20:55:00|13350.5|13344.5|13348.6|13340.5|13351.4|13345.4|13348.6|13337.5|198
1621458000000|2021-05-19 21:00:00|13349.4|13340.1|13349.6|13339.9|13351.6|13340.1|13346.2|13330.2|83
1621458300000|2021-05-19 21:05:00|13349.3|13340.7|13355.4|13342.7|13356.4|13342.7|13348.9|13335.5|149
1621458600000|2021-05-19 21:10:00|13355.6|13341.2|13353.9|13342|13357|13345.1|13349.3|13338.1|170
1621458900000|2021-05-19 21:15:00|13353.8|13343.1|13353.7|13339.2|13356.9|13345.2|13351.5|13337.1|131
1621459200000|2021-05-19 21:20:00|13354|13340.1|13353.8|13340.3|13355.8|13343.9|13351.4|13337.3|137
1621459500000|2021-05-19 21:25:00|13353.7|13340.9|13353.8|13338.5|13354.8|13345|13351.8|13338.1|120
1621459800000|2021-05-19 21:30:00|13354.1|13340|13353.3|13342.6|13355.7|13345.2|13352.3|13339.1|259
1621460100000|2021-05-19 21:35:00|13353.8|13341.8|13354.1|13340.5|13355|13345.7|13348.1|13339.5|211
1621460400000|2021-05-19 21:40:00|13354.7|13341.8|13352.8|13340.2|13354.9|13345.7|13349.8|13339.1|198
1621460700000|2021-05-19 21:45:00|13353.4|13340.3|13350.6|13341.6|13353.6|13345.3|13349.5|13339.4|202
1621461000000|2021-05-19 21:50:00|13350.4|13341.5|13352|13341.5|13354.7|13345.2|13350.4|13339.3|230
1621461300000|2021-05-19 21:55:00|13352.1|13341.6|13352.7|13341.6|13353.5|13345.6|13351.4|13340.9|148
1621461600000|2021-05-19 22:00:00|13352.6|13342|13349.1|13343.1|13355.3|13347.8|13347|13339.5|704
1621461900000|2021-05-19 22:05:00|13348.8|13342.8|13348.9|13342.9|13350.7|13343.6|13348.2|13342.2|112
1621462200000|2021-05-19 22:10:00|13349|13343|13349.5|13343.5|13350.4|13343.8|13348.4|13342.1|88
1621462500000|2021-05-19 22:15:00|13349.4|13343.4|13349.5|13343.5|13349.9|13343.9|13349.1|13342.7|66
1621462800000|2021-05-19 22:20:00|13349.4|13343.4|13345.6|13339.6|13349.8|13343.8|13344.8|13338.7|172
1621463100000|2021-05-19 22:25:00|13345.5|13339.5|13345.3|13339.3|13346.2|13340.2|13344.9|13338.9|135
1621463400000|2021-05-19 22:30:00|13345.4|13339.4|13347.1|13341.1|13348.1|13341.7|13344.9|13338.9|350
1621463700000|2021-05-19 22:35:00|13347|13341|13348.6|13342.6|13349.6|13343.1|13346.7|13340|210
1621464000000|2021-05-19 22:40:00|13349.7|13343.7|13352.2|13346.2|13352.5|13346.5|13347.8|13341.4|173
1621464300000|2021-05-19 22:45:00|13352.1|13346.1|13353.7|13347.7|13354.4|13348.4|13351.9|13345.4|154
1621464600000|2021-05-19 22:50:00|13353.4|13347.4|13354.5|13348.5|13355.4|13349.4|13352.7|13346.7|148
1621464900000|2021-05-19 22:55:00|13354.2|13348.2|13354.6|13348.6|13355.1|13349.1|13353.6|13347|140
1621465200000|2021-05-19 23:00:00|13354.4|13348.4|13353.5|13347.5|13355.8|13349.8|13353.3|13347.3|158
1621465500000|2021-05-19 23:05:00|13353.6|13347.6|13352.4|13346.4|13353.9|13347.9|13352|13346|123
1621465800000|2021-05-19 23:10:00|13352.5|13346.5|13353.4|13347.4|13354.6|13348.6|13352.1|13346.1|110
1621466100000|2021-05-19 23:15:00|13353.5|13347.5|13351.1|13348.1|13353.8|13348.2|13351.1|13346.3|94
1621466400000|2021-05-19 23:20:00|13351|13348|13351|13345|13352.6|13348.1|13350.6|13345|87
1621466700000|2021-05-19 23:25:00|13351.1|13345.1|13352.8|13346.8|13353|13347.1|13350|13345.1|131
1621467000000|2021-05-19 23:30:00|13352.9|13346.9|13353.8|13347.8|13354|13349.1|13350.6|13346|140
1621467300000|2021-05-19 23:35:00|13353.9|13347.9|13352.4|13346.4|13354.5|13349.4|13351.3|13345.3|144
1621467600000|2021-05-19 23:40:00|13352.3|13346.3|13352.1|13346.1|13352.5|13347.8|13350.2|13345.4|124
1621467900000|2021-05-19 23:45:00|13352|13346|13351.2|13345.2|13352.1|13346.8|13349.4|13344.7|114
1621468200000|2021-05-19 23:50:00|13351.1|13345.1|13351.6|13345.6|13351.6|13346.6|13349.4|13344.8|101
1621468500000|2021-05-19 23:55:00|13351.5|13345.5|13352.1|13346.1|13352.5|13347.7|13350.3|13344.3|175
1621468800000|2021-05-20 00:00:00|13351.9|13345.9|13353.1|13350.1|13356.4|13351.7|13350.6|13345.9|235
1621469100000|2021-05-20 00:05:00|13353|13350|13352.6|13349.6|13354.7|13350.2|13350.3|13345.9|183
1621469400000|2021-05-20 00:10:00|13352.5|13349.5|13351.6|13348.6|13355|13350.5|13351.5|13347.1|190
1621469700000|2021-05-20 00:15:00|13353.1|13347.1|13346.1|13340.1|13353.1|13348.4|13344.7|13340.1|231
1621470000000|2021-05-20 00:20:00|13346.2|13340.2|13345.8|13342.8|13348.8|13342.8|13342.1|13337.6|235
1621470300000|2021-05-20 00:25:00|13345.9|13342.9|13344.3|13341.3|13347.1|13343|13344|13339.7|172
1621470600000|2021-05-20 00:30:00|13344.2|13341.2|13341.8|13338.8|13345.4|13341.3|13341.8|13337.5|187
1621470900000|2021-05-20 00:35:00|13341.7|13338.7|13341|13338|13343.2|13338.9|13339.4|13335.2|244
1621471200000|2021-05-20 00:40:00|13340.9|13337.9|13340.6|13337.6|13343.1|13338.7|13339.9|13335.7|141
1621471500000|2021-05-20 00:45:00|13340.7|13337.7|13341.3|13338.3|13342.9|13338.5|13340|13335.6|129
1621471800000|2021-05-20 00:50:00|13341.4|13338.4|13340.9|13337.9|13345|13340.4|13340.6|13335.7|220
1621472100000|2021-05-20 00:55:00|13342.2|13336.2|13340.4|13334.4|13342.6|13338.6|13338.8|13334.3|163
1621472400000|2021-05-20 01:00:00|13340.3|13334.3|13340.8|13337.8|13342.5|13338.2|13338|13333.7|217
1621472700000|2021-05-20 01:05:00|13341.8|13335.8|13342.5|13339.5|13345.2|13340.8|13339.2|13334.5|261
1621473000000|2021-05-20 01:10:00|13342.6|13339.6|13346.7|13340.7|13347.2|13342.5|13342.6|13338.2|163
1621473300000|2021-05-20 01:15:00|13346.6|13340.6|13346.7|13340.7|13347.7|13343.3|13344.1|13339.4|264
1621473600000|2021-05-20 01:20:00|13345.4|13342.4|13344.4|13341.4|13346.9|13342.8|13344.1|13339.7|165
1621473900000|2021-05-20 01:25:00|13344.5|13341.5|13346.6|13340.6|13346.9|13342.5|13344.2|13339.7|170
1621474200000|2021-05-20 01:30:00|13346.8|13340.8|13343.2|13340.2|13350.7|13344.7|13343.2|13338.7|282
1621474500000|2021-05-20 01:35:00|13343.1|13340.1|13340.9|13334.9|13344.3|13340.1|13338.7|13334.2|322
1621474800000|2021-05-20 01:40:00|13341|13335|13339.7|13336.7|13341.9|13337.3|13338.3|13333.7|232
1621475100000|2021-05-20 01:45:00|13339.8|13336.8|13337.5|13334.5|13342|13337.5|13337.2|13332.7|267
1621475400000|2021-05-20 01:50:00|13337.4|13334.4|13335|13332|13339.6|13335.2|13334.9|13331.5|203
1621475700000|2021-05-20 01:55:00|13334.9|13331.9|13337.7|13334.7|13339.3|13334.8|13334.9|13330.7|184
1621476000000|2021-05-20 02:00:00|13337.8|13334.8|13338|13335|13339.8|13335.4|13337.5|13333.1|210
1621476300000|2021-05-20 02:05:00|13338.1|13335.1|13342.3|13339.3|13345.7|13341.1|13337.9|13334.3|179
1621476600000|2021-05-20 02:10:00|13342.4|13339.4|13344.1|13338.1|13344.3|13339.8|13340.7|13336.1|168
1621476900000|2021-05-20 02:15:00|13343.9|13337.9|13344.3|13341.3|13346.5|13342|13341.6|13337.2|185
1621477200000|2021-05-20 02:20:00|13344.4|13341.4|13342.8|13339.8|13346.1|13342|13342.7|13338.4|173
1621477500000|2021-05-20 02:25:00|13342.9|13339.9|13342.4|13339.4|13344.7|13340.3|13342.1|13337.7|189
1621477800000|2021-05-20 02:30:00|13342.3|13339.3|13339.9|13336.9|13343.7|13339.6|13339.7|13335.4|211
1621478100000|2021-05-20 02:35:00|13340|13337|13339.5|13336.5|13341.7|13337.3|13338.3|13334|165
1621478400000|2021-05-20 02:40:00|13339.6|13336.6|13338.5|13335.5|13341.5|13337.4|13338.4|13333.9|167
1621478700000|2021-05-20 02:45:00|13338.4|13335.4|13337.5|13334.5|13339.9|13335.8|13337.5|13333.1|156
1621479000000|2021-05-20 02:50:00|13337.6|13334.6|13338.3|13335.3|13339.9|13335.5|13337.1|13333.1|151
1621479300000|2021-05-20 02:55:00|13338.4|13335.4|13341|13338|13342.3|13338|13337.8|13333.3|244
1621479600000|2021-05-20 03:00:00|13340.9|13337.9|13339.6|13336.6|13342.6|13338.3|13339.3|13334.9|162
1621479900000|2021-05-20 03:05:00|13339.5|13336.5|13339|13336|13341|13336.7|13338.8|13334.5|158
1621480200000|2021-05-20 03:10:00|13339.1|13336.1|13335.8|13332.8|13339.2|13336.2|13335.5|13330.8|211
1621480500000|2021-05-20 03:15:00|13335.9|13332.9|13337.3|13334.3|13340.1|13335.8|13335.4|13331.1|177
1621480800000|2021-05-20 03:20:00|13337.2|13334.2|13334.3|13331.3|13339.1|13334.9|13334.2|13329.9|134
1621481100000|2021-05-20 03:25:00|13334.4|13331.4|13334.2|13331.2|13336.1|13331.8|13333.3|13328.8|203
1621481400000|2021-05-20 03:30:00|13334.3|13331.3|13332.7|13329.7|13335.4|13331.3|13332.3|13328|159
1621481700000|2021-05-20 03:35:00|13332.6|13329.6|13334.2|13331.2|13334.9|13331.4|13332.6|13328.1|92
1621482000000|2021-05-20 03:40:00|13334.3|13331.3|13335.8|13332.8|13336.6|13332.9|13333.2|13329.3|166
1621482300000|2021-05-20 03:45:00|13335.9|13332.9|13337.2|13334.2|13339|13334.5|13335.6|13331.6|152
1621482600000|2021-05-20 03:50:00|13337.1|13334.1|13334.7|13331.7|13337.2|13334.2|13334.4|13330|86
1621482900000|2021-05-20 03:55:00|13334.8|13331.8|13336.4|13333.4|13337.5|13333.5|13334.7|13331.5|83
1621483200000|2021-05-20 04:00:00|13336.3|13333.3|13337.2|13334.2|13339.1|13334.7|13336.1|13332.6|108
1621483500000|2021-05-20 04:05:00|13337.3|13334.3|13338.3|13335.3|13338.7|13335.4|13337.1|13332.5|109
1621483800000|2021-05-20 04:10:00|13338.2|13335.2|13337.3|13334.3|13339.1|13335.3|13337.1|13332.8|94
1621484100000|2021-05-20 04:15:00|13337.4|13334.4|13336|13333|13338.1|13334.4|13335.9|13331.4|113
1621484400000|2021-05-20 04:20:00|13336.1|13333.1|13336.9|13333.9|13337.3|13334.2|13335.7|13331.3|92
1621484700000|2021-05-20 04:25:00|13337|13334|13335.2|13332.2|13337.6|13334.1|13334.9|13330.7|144
1621485000000|2021-05-20 04:30:00|13335.1|13332.1|13337|13334|13338.5|13334.2|13334.4|13331.2|147
1621485300000|2021-05-20 04:35:00|13337.1|13334.1|13337.1|13334.1|13338.7|13335.1|13336.7|13332.7|132
1621485600000|2021-05-20 04:40:00|13337.2|13334.2|13337.2|13334.2|13339.4|13334.8|13336.8|13332.3|120
1621485900000|2021-05-20 04:45:00|13337.3|13334.3|13335.5|13332.5|13339.4|13335.8|13335.2|13330.8|185
1621486200000|2021-05-20 04:50:00|13337|13331|13338.7|13332.7|13339.2|13334.6|13335.5|13331|165
1621486500000|2021-05-20 04:55:00|13337.3|13334.3|13337.6|13334.6|13339.3|13334.8|13336.7|13332.6|123
1621486800000|2021-05-20 05:00:00|13337.7|13334.7|13337.2|13334.2|13340|13335.8|13336.8|13332.2|173
1621487100000|2021-05-20 05:05:00|13337.3|13334.3|13338.6|13335.6|13340.3|13335.9|13337.3|13333.1|113
1621487400000|2021-05-20 05:10:00|13338.7|13335.7|13340.4|13337.4|13342|13337.4|13338.4|13334.7|139
1621487700000|2021-05-20 05:15:00|13341.9|13335.9|13340.8|13337.8|13342.2|13337.9|13339.6|13335.1|112
1621488000000|2021-05-20 05:20:00|13340.7|13337.7|13340.2|13337.2|13342.2|13337.9|13339.8|13335.3|121
1621488300000|2021-05-20 05:25:00|13340.1|13337.1|13332.9|13329.9|13341.1|13337.1|13332.9|13328.5|186
1621488600000|2021-05-20 05:30:00|13334.3|13328.3|13333.3|13330.3|13334.6|13330.7|13331.3|13326.7|235
1621488900000|2021-05-20 05:35:00|13333.2|13330.2|13335|13332|13336.6|13332.2|13332.4|13327.9|132
1621489200000|2021-05-20 05:40:00|13335.1|13332.1|13335.6|13332.6|13338.7|13334.2|13333.9|13330|188
1621489500000|2021-05-20 05:45:00|13335.7|13332.7|13336.4|13333.4|13338.1|13333.5|13335.3|13330.9|168
1621489800000|2021-05-20 05:50:00|13336.5|13333.5|13337.1|13334.1|13337.3|13334.3|13335.8|13332.8|128
1621490100000|2021-05-20 05:55:00|13337.3|13334.3|13337.5|13334.5|13339|13334.6|13335.9|13332.1|175
1621490400000|2021-05-20 06:00:00|13337.6|13334.6|13339.3|13333.3|13341.7|13336.8|13335.7|13330.2|388
1621490700000|2021-05-20 06:05:00|13339.4|13333.4|13333.2|13330.2|13339.8|13335.5|13332.2|13327.7|337
1621491000000|2021-05-20 06:10:00|13333.3|13330.3|13331.5|13328.5|13334.6|13330.4|13331.1|13326.6|306
1621491300000|2021-05-20 06:15:00|13331.1|13328.1|13331.2|13328.2|13333.8|13329.5|13330.9|13327.2|254
1621491600000|2021-05-20 06:20:00|13331.1|13328.1|13331.9|13328.9|13333.5|13329.2|13330.1|13325.8|221
1621491900000|2021-05-20 06:25:00|13332|13329|13331.2|13328.2|13335.4|13330.9|13330.4|13326|220
1621492200000|2021-05-20 06:30:00|13331.3|13328.3|13327.1|13324.1|13333.9|13329.9|13326.9|13322.4|287
1621492500000|2021-05-20 06:35:00|13327|13324|13330.9|13327.9|13333.1|13328.6|13326.5|13321.9|284
1621492800000|2021-05-20 06:40:00|13330.8|13327.8|13329.5|13326.5|13333.2|13328.7|13328.7|13324.3|357
1621493100000|2021-05-20 06:45:00|13329.4|13326.4|13329.5|13323.5|13330.9|13326.6|13325.8|13321.2|242
1621493400000|2021-05-20 06:50:00|13329.4|13323.4|13332|13326|13332.9|13328.3|13327.7|13323.2|203
1621493700000|2021-05-20 06:55:00|13332.1|13326.1|13333.8|13330.8|13336.2|13331.8|13331.1|13326|282
1621494000000|2021-05-20 07:00:00|13333.5|13330.5|13330|13327|13335.1|13330.7|13329.9|13325.5|348
1621494300000|2021-05-20 07:05:00|13329.9|13326.9|13332|13326|13332.4|13328.1|13328|13323.1|375
1621494600000|2021-05-20 07:10:00|13331.9|13325.9|13328.7|13325.7|13332.2|13328.1|13328.7|13324.6|293
1621494900000|2021-05-20 07:15:00|13328.8|13325.8|13328.5|13325.5|13332.2|13327.7|13328.1|13323.9|266
1621495200000|2021-05-20 07:20:00|13328.4|13325.4|13329|13326|13331.3|13326.8|13326.7|13323|238
1621495500000|2021-05-20 07:25:00|13329.1|13326.1|13329|13326|13331.8|13327.4|13327.9|13323.4|299
1621495800000|2021-05-20 07:30:00|13330.1|13324.1|13327.6|13324.6|13331.5|13327.1|13326.8|13322.3|294
1621496100000|2021-05-20 07:35:00|13327.5|13324.5|13325.9|13319.9|13330.3|13325.8|13324.3|13319.8|258
1621496400000|2021-05-20 07:40:00|13326|13320|13325|13322|13327.4|13322.5|13323.4|13318.9|330
1621496700000|2021-05-20 07:45:00|13324.4|13321.4|13329.2|13323.2|13329.4|13324.8|13323.1|13318.6|253
1621497000000|2021-05-20 07:50:00|13329.3|13323.3|13327.9|13321.9|13330.6|13326|13326.5|13321.4|370
1621497300000|2021-05-20 07:55:00|13327.8|13321.8|13324.5|13318.5|13328.9|13323.1|13321.9|13317.6|397
1621497600000|2021-05-20 08:00:00|13324.4|13318.4|13327|13321|13327.5|13321.5|13322.2|13317.7|287
1621497900000|2021-05-20 08:05:00|13326.8|13320.8|13325.8|13319.8|13327|13321.8|13323.4|13318.9|305
1621498200000|2021-05-20 08:10:00|13325.9|13319.9|13324.9|13318.9|13326.4|13321.7|13323.3|13318.9|171
1621498500000|2021-05-20 08:15:00|13325|13319|13326.1|13320.1|13326.1|13321.2|13322.4|13318.1|173
1621498800000|2021-05-20 08:20:00|13326.2|13320.2|13327.7|13324.7|13329.6|13324.8|13324.6|13320.1|214
1621499100000|2021-05-20 08:25:00|13327.8|13324.8|13329.5|13323.5|13330.3|13326.2|13327.2|13322.8|218
1621499400000|2021-05-20 08:30:00|13329.4|13323.4|13329.4|13326.4|13330.8|13326.4|13327.1|13323.2|200
1621499700000|2021-05-20 08:35:00|13329.5|13326.5|13331.4|13328.4|13333.7|13329.2|13328.9|13325.9|207
1621500000000|2021-05-20 08:40:00|13331.3|13328.3|13331.2|13328.2|13332.5|13328.5|13329.4|13325.4|195
1621500300000|2021-05-20 08:45:00|13331.3|13328.3|13331.2|13328.2|13334.5|13330.3|13330.3|13325.6|257
1621500600000|2021-05-20 08:50:00|13331.1|13328.1|13333.7|13330.7|13335.7|13331.3|13330.8|13326.3|279
1621500900000|2021-05-20 08:55:00|13333.8|13330.8|13332.9|13329.9|13336.8|13332|13332.8|13328.4|243
1621501200000|2021-05-20 09:00:00|13333|13330|13333.2|13330.2|13336.5|13331.9|13332.9|13328.5|322
1621501500000|2021-05-20 09:05:00|13333.3|13330.3|13334|13331|13335.9|13331.5|13333|13328.5|212
1621501800000|2021-05-20 09:10:00|13333.9|13330.9|13334.6|13331.6|13336.2|13331.7|13333.1|13328.7|216
1621502100000|2021-05-20 09:15:00|13334.7|13331.7|13338.6|13332.6|13338.6|13334.6|13334.4|13330.1|192
1621502400000|2021-05-20 09:20:00|13338.5|13332.5|13338.7|13335.7|13340.6|13336|13336.6|13332.2|226
1621502700000|2021-05-20 09:25:00|13338.8|13335.8|13337.5|13334.5|13339.3|13335.9|13336.6|13332.7|276
1621503000000|2021-05-20 09:30:00|13337.6|13334.6|13337.9|13334.9|13338.9|13335.6|13336.2|13332|250
1621503300000|2021-05-20 09:35:00|13338|13335|13337.4|13334.4|13339.3|13335.3|13336.5|13332.5|163
1621503600000|2021-05-20 09:40:00|13337.3|13334.3|13336.8|13333.8|13338.6|13334.4|13336.4|13331.9|219
1621503900000|2021-05-20 09:45:00|13336.7|13333.7|13336.5|13333.5|13338.4|13334.4|13336.2|13331.7|189
1621504200000|2021-05-20 09:50:00|13336.4|13333.4|13334.6|13331.6|13337.4|13333.4|13333.7|13329.2|252
1621504500000|2021-05-20 09:55:00|13334.7|13331.7|13335.2|13332.2|13335.4|13332.4|13334.3|13331.3|140
1621504800000|2021-05-20 10:00:00|13335.1|13332.1|13334|13328|13338.4|13334.8|13332.5|13327.9|263
1621505100000|2021-05-20 10:05:00|13334.2|13328.2|13332.6|13329.6|13334.6|13330.5|13330.9|13326.7|296
1621505400000|2021-05-20 10:10:00|13332.8|13329.8|13335.3|13332.3|13337.4|13332.7|13331.4|13327.4|266
1621505700000|2021-05-20 10:15:00|13335.4|13332.4|13333.3|13330.3|13337.7|13333.5|13333.3|13329.2|257
1621506000000|2021-05-20 10:20:00|13333.4|13330.4|13334.4|13331.4|13336.4|13332.3|13332.7|13327.8|248
1621506300000|2021-05-20 10:25:00|13334.2|13331.2|13334.4|13328.4|13336|13331.5|13331.8|13327.2|316
1621506600000|2021-05-20 10:30:00|13334.3|13328.3|13332.6|13326.6|13334.3|13330.2|13331|13326.5|276
1621506900000|2021-05-20 10:35:00|13332.5|13326.5|13331.4|13325.4|13333.1|13329.2|13329.8|13324.8|205
1621507200000|2021-05-20 10:40:00|13331.3|13325.3|13329.8|13326.8|13331.6|13326.8|13327.6|13323.1|229
1621507500000|2021-05-20 10:45:00|13329.6|13326.6|13331.8|13328.8|13333.5|13329|13329.6|13325.2|244
1621507800000|2021-05-20 10:50:00|13331.7|13328.7|13330.8|13327.8|13333.8|13329.2|13330.5|13326.4|222
1621508100000|2021-05-20 10:55:00|13330.7|13327.7|13330.2|13324.2|13332.7|13328.1|13328.1|13323.5|289
1621508400000|2021-05-20 11:00:00|13330.1|13324.1|13329.4|13323.4|13330.1|13326.2|13327.6|13323.2|173
1621508700000|2021-05-20 11:05:00|13329.5|13323.5|13328.2|13325.2|13330.2|13326.1|13327.9|13323.4|178
1621509000000|2021-05-20 11:10:00|13328.3|13325.3|13327.8|13324.8|13330|13325.6|13327.8|13323.7|168
1621509300000|2021-05-20 11:15:00|13327.9|13324.9|13328.7|13322.7|13329.3|13324.9|13325.9|13321.9|225
1621509600000|2021-05-20 11:20:00|13327|13324|13328.7|13322.7|13329.6|13325.1|13324.8|13320.3|223
1621509900000|2021-05-20 11:25:00|13327.3|13324.3|13329.9|13326.9|13331.6|13327.5|13327.3|13322.8|213
1621510200000|2021-05-20 11:30:00|13331.5|13325.5|13330.1|13327.1|13331.6|13327.3|13329.3|13324.8|158
1621510500000|2021-05-20 11:35:00|13330.2|13327.2|13330.5|13327.5|13332.2|13327.6|13328.3|13324|193
1621510800000|2021-05-20 11:40:00|13332|13326|13330.6|13324.6|13332.2|13328.1|13329|13324.3|235
1621511100000|2021-05-20 11:45:00|13330.7|13324.7|13327.1|13324.1|13330.7|13326.2|13326.2|13322.4|185
1621511400000|2021-05-20 11:50:00|13327|13324|13326.3|13323.3|13329.3|13325.2|13326|13322.2|187
1621511700000|2021-05-20 11:55:00|13326.2|13323.2|13326.3|13323.3|13327.7|13323.6|13325|13320.6|172
1621512000000|2021-05-20 12:00:00|13326.2|13323.2|13323.3|13320.3|13327.6|13323.4|13322.5|13318.1|296
1621512300000|2021-05-20 12:05:00|13323.4|13320.4|13326.5|13320.5|13327.8|13323.3|13323|13319.1|227
1621512600000|2021-05-20 12:10:00|13326.6|13320.6|13327|13324|13328.9|13324.6|13324.9|13320.3|252
1621512900000|2021-05-20 12:15:00|13327.1|13324.1|13325.9|13322.9|13328|13324.5|13324.7|13320.1|271
1621513200000|2021-05-20 12:20:00|13326|13323|13326.4|13323.4|13329|13324.8|13324.7|13320.2|237
1621513500000|2021-05-20 12:25:00|13326.5|13323.5|13325.2|13319.2|13327.4|13323.5|13324.2|13318.5|186
1621513800000|2021-05-20 12:30:00|13324.9|13318.9|13322.7|13316.7|13325.6|13321.1|13320.5|13315.7|325
1621514100000|2021-05-20 12:35:00|13322.8|13316.8|13321.3|13318.3|13323.7|13319.1|13319.9|13315.3|224
1621514400000|2021-05-20 12:40:00|13321.2|13318.2|13322.5|13319.5|13323.7|13319.5|13320.9|13316.5|178
1621514700000|2021-05-20 12:45:00|13322.4|13319.4|13323.3|13320.3|13324.6|13320.7|13321.5|13317.2|225
1621515000000|2021-05-20 12:50:00|13323.4|13320.4|13322.7|13319.7|13324.6|13320.5|13322|13317.8|226
1621515300000|2021-05-20 12:55:00|13322.9|13319.9|13322.3|13319.3|13326.4|13321.9|13321.9|13318.3|240
1621515600000|2021-05-20 13:00:00|13322.1|13319.1|13323.6|13320.6|13325.3|13320.9|13320|13315.8|249
1621515900000|2021-05-20 13:05:00|13323.5|13320.5|13324.3|13321.3|13326.3|13321.7|13322.7|13318.3|203
1621516200000|2021-05-20 13:10:00|13324.2|13321.2|13320.7|13317.7|13325.8|13321.4|13320.5|13315.9|372
1621516500000|2021-05-20 13:15:00|13322.1|13316.1|13318.2|13315.2|13322.8|13318.3|13316.5|13311.7|338
1621516800000|2021-05-20 13:20:00|13318.1|13315.1|13317.3|13314.3|13319.7|13315.5|13315.3|13310.8|379
1621517100000|2021-05-20 13:25:00|13317.2|13314.2|13314.9|13311.9|13318.7|13314.5|13314.4|13310|240
1621517400000|2021-05-20 13:30:00|13314.8|13311.8|13314.2|13311.2|13316.3|13312.1|13312.9|13308.3|319
1621517700000|2021-05-20 13:35:00|13314.1|13311.1|13315|13309|13316.2|13311.7|13313.2|13308.8|252
1621518000000|2021-05-20 13:40:00|13315.1|13309.1|13315.6|13309.6|13317.4|13312.8|13313.8|13309|262
1621518300000|2021-05-20 13:45:00|13315.5|13309.5|13312|13309|13315.6|13311.1|13310.8|13306.3|283
1621518600000|2021-05-20 13:50:00|13312.1|13309.1|13312|13309|13315.1|13310.6|13310.4|13306.4|323
1621518900000|2021-05-20 13:55:00|13311.9|13308.9|13312.9|13306.9|13314.3|13309.7|13308.8|13304.3|301
1621519200000|2021-05-20 14:00:00|13313.1|13307.1|13306.2|13303.2|13313.2|13308.6|13305.7|13301.1|375
1621519500000|2021-05-20 14:05:00|13306.1|13303.1|13310.9|13304.9|13311.8|13306.9|13305.7|13301.4|448
1621519800000|2021-05-20 14:10:00|13311|13305|13308.6|13302.6|13311|13306.2|13305.8|13301.1|404
1621520100000|2021-05-20 14:15:00|13308.5|13302.5|13307.1|13304.1|13309.7|13305.2|13306|13301.4|423
1621520400000|2021-05-20 14:20:00|13307|13304|13304.1|13301.1|13309.3|13305|13303.8|13299.3|311
1621520700000|2021-05-20 14:25:00|13304|13301|13308.4|13305.4|13310|13305.4|13303.4|13298.5|235
1621521000000|2021-05-20 14:30:00|13308.5|13305.5|13309|13306|13310.4|13306.2|13306.7|13302.3|308
1621521300000|2021-05-20 14:35:00|13309.1|13306.1|13308.4|13305.4|13312.6|13308.1|13308.1|13304.3|206
1621521600000|2021-05-20 14:40:00|13308.5|13305.5|13308|13305|13310.2|13305.7|13306.8|13302.8|193
1621521900000|2021-05-20 14:45:00|13307.9|13304.9|13310.6|13304.6|13311.4|13307.7|13307.1|13302.5|432
1621522200000|2021-05-20 14:50:00|13310.5|13304.5|13310.4|13307.4|13312.4|13307.8|13307.7|13303.2|241
1621522500000|2021-05-20 14:55:00|13310.5|13307.5|13310.7|13307.7|13312.5|13308|13308.7|13304.3|269
1621522800000|2021-05-20 15:00:00|13310.8|13307.8|13315.4|13309.4|13315.9|13311.2|13310.1|13305.6|308
1621523100000|2021-05-20 15:05:00|13313.5|13310.5|13310.5|13307.5|13315|13310.5|13310.3|13306|177
1621523400000|2021-05-20 15:10:00|13310.3|13307.3|13310.9|13307.9|13312.5|13307.9|13308.2|13303.3|203
1621523700000|2021-05-20 15:15:00|13310.8|13307.8|13314.3|13311.3|13315.8|13311.3|13310.5|13305.8|184
1621524000000|2021-05-20 15:20:00|13315.8|13309.8|13314.2|13311.2|13317.6|13313.2|13313.8|13309.3|160
1621524300000|2021-05-20 15:25:00|13314.3|13311.3|13317.5|13311.5|13318.1|13313.8|13314.3|13309.9|201
1621524600000|2021-05-20 15:30:00|13317.6|13311.6|13317.2|13314.2|13319.3|13314.9|13316.1|13311.5|182
1621524900000|2021-05-20 15:35:00|13317.3|13314.3|13316.2|13313.2|13318.5|13314.3|13315.7|13311.5|173
1621525200000|2021-05-20 15:40:00|13316.1|13313.1|13310.9|13304.9|13317.4|13313.1|13308.5|13303.9|318
1621525500000|2021-05-20 15:45:00|13311.1|13305.1|13308.6|13305.6|13312|13307.6|13308.6|13304.1|252
1621525800000|2021-05-20 15:50:00|13308.7|13305.7|13310.7|13307.7|13312.6|13308.2|13308.4|13304|191
1621526100000|2021-05-20 15:55:00|13310.8|13307.8|13309.8|13306.8|13312.2|13307.8|13308.8|13304.2|183
1621526400000|2021-05-20 16:00:00|13309.9|13306.9|13313.7|13310.7|13315.3|13310.8|13309.7|13305.9|246
1621526700000|2021-05-20 16:05:00|13313.8|13310.8|13316.8|13310.8|13318|13313.5|13313.7|13309.5|183
1621527000000|2021-05-20 16:10:00|13316.6|13310.6|13319.4|13313.4|13319.6|13314.9|13315.1|13310.1|305
1621527300000|2021-05-20 16:15:00|13317.9|13314.9|13319.6|13313.6|13320.6|13316|13316.9|13312.4|279
1621527600000|2021-05-20 16:20:00|13319.5|13313.5|13317.2|13314.2|13319.8|13315.4|13317.2|13312.9|188
1621527900000|2021-05-20 16:25:00|13317.1|13314.1|13317.6|13311.6|13319.1|13314.5|13316|13311.6|227
1621528200000|2021-05-20 16:30:00|13317.7|13311.7|13316.3|13310.3|13317.7|13313.1|13312.7|13307.9|204
1621528500000|2021-05-20 16:35:00|13316.2|13310.2|13319.5|13313.5|13320.2|13315.3|13314.8|13310.2|279
1621528800000|2021-05-20 16:40:00|13319.6|13313.6|13317.6|13314.6|13319.9|13315.5|13316.9|13312.4|198
1621529100000|2021-05-20 16:45:00|13317.5|13314.5|13315.9|13312.9|13318.5|13314.6|13315.7|13312|177
1621529400000|2021-05-20 16:50:00|13315.8|13312.8|13315.5|13312.5|13317|13312.9|13313.8|13309.3|195
1621529700000|2021-05-20 16:55:00|13315.7|13312.7|13315.8|13312.8|13318.1|13313.8|13315|13310.4|212
1621530000000|2021-05-20 17:00:00|13315.7|13312.7|13315.6|13312.6|13318.3|13314.1|13315.4|13311.2|233
1621530300000|2021-05-20 17:05:00|13315.5|13312.5|13316|13313|13317.5|13313.3|13315|13310.7|156
1621530600000|2021-05-20 17:10:00|13316.1|13313.1|13315.6|13312.6|13318.1|13313.6|13315.6|13311.4|127
1621530900000|2021-05-20 17:15:00|13317.1|13311.1|13316.3|13313.3|13317.5|13313.5|13315.4|13311.1|134
1621531200000|2021-05-20 17:20:00|13316.2|13313.2|13316.7|13313.7|13318|13313.8|13315.5|13311.1|133
1621531500000|2021-05-20 17:25:00|13316.8|13313.8|13317|13314|13318.5|13314.1|13316|13311.9|130
1621531800000|2021-05-20 17:30:00|13317.1|13314.1|13317.8|13314.8|13320|13315.4|13317.1|13312.8|115
1621532100000|2021-05-20 17:35:00|13319.4|13313.4|13320.3|13314.3|13320.5|13316.1|13317.7|13313.3|161
1621532400000|2021-05-20 17:40:00|13318.9|13315.9|13317.6|13314.6|13320.5|13316|13317.4|13312.8|133
1621532700000|2021-05-20 17:45:00|13319.1|13313.1|13316.5|13313.5|13319.5|13314.7|13316.4|13311.8|162
1621533000000|2021-05-20 17:50:00|13316.6|13313.6|13319.2|13316.2|13321.4|13316.9|13316.4|13311.9|213
1621533300000|2021-05-20 17:55:00|13320.8|13314.8|13318.9|13315.9|13321.5|13317|13318.4|13313.9|155
1621533600000|2021-05-20 18:00:00|13318.7|13315.7|13317.9|13311.9|13320|13315.7|13314.9|13309.7|216
1621533900000|2021-05-20 18:05:00|13317.8|13311.8|13316.7|13313.7|13318.4|13313.7|13315.4|13310.9|141
1621534200000|2021-05-20 18:10:00|13318.2|13312.2|13318.2|13312.2|13318.5|13314|13316.5|13311.9|127
1621534500000|2021-05-20 18:15:00|13316.7|13313.7|13315.5|13312.5|13318.6|13314.2|13315.5|13311.2|129
1621534800000|2021-05-20 18:20:00|13317.2|13311.2|13317.2|13311.2|13317.8|13313.2|13314.8|13310.4|139
1621535100000|2021-05-20 18:25:00|13315.8|13312.8|13316.1|13310.1|13317.5|13312.9|13314.6|13310.1|118
1621535400000|2021-05-20 18:30:00|13316|13310|13317.4|13314.4|13319|13314.8|13314.4|13309.9|126
1621535700000|2021-05-20 18:35:00|13317.5|13314.5|13317.3|13314.3|13319.2|13314.9|13316.9|13312.3|130
1621536000000|2021-05-20 18:40:00|13317.4|13314.4|13318|13315|13319.7|13315.2|13316.9|13312.4|135
1621536300000|2021-05-20 18:45:00|13317.9|13314.9|13316.1|13313.1|13319.6|13315.1|13316.1|13311.5|116
1621536600000|2021-05-20 18:50:00|13316.2|13313.2|13315.1|13312.1|13317.9|13313.6|13315|13310.6|115
1621536900000|2021-05-20 18:55:00|13315|13312|13313.8|13307.8|13317.3|13313|13312.3|13307.8|228
1621537200000|2021-05-20 19:00:00|13311.8|13308.8|13313.8|13307.8|13315.1|13310.5|13311.8|13307.4|260
1621537500000|2021-05-20 19:05:00|13312.3|13309.3|13312.3|13309.3|13314.6|13309.9|13312.2|13307.5|166
1621537800000|2021-05-20 19:10:00|13313.8|13307.8|13313|13307|13314.1|13309.5|13310.9|13306.5|144
1621538100000|2021-05-20 19:15:00|13312.9|13306.9|13312|13306|13313.1|13308.4|13310.5|13305.9|137
1621538400000|2021-05-20 19:20:00|13311.9|13305.9|13310.7|13304.7|13312|13307.2|13309.5|13303.8|112
1621538700000|2021-05-20 19:25:00|13310.8|13304.8|13310.5|13304.5|13311.1|13306.2|13309.1|13304|138
1621539000000|2021-05-20 19:30:00|13310.6|13304.6|13311.4|13305.4|13311.6|13306.9|13309.2|13304.3|118
1621539300000|2021-05-20 19:35:00|13311.5|13305.5|13311.2|13305.2|13311.9|13307.4|13309.5|13304.7|125
1621539600000|2021-05-20 19:40:00|13311.1|13305.1|13310.6|13304.6|13311.4|13306.7|13309.2|13304.6|127
1621539900000|2021-05-20 19:45:00|13310.7|13304.7|13310.4|13304.4|13311.2|13306.6|13308.7|13304|178
1621540200000|2021-05-20 19:50:00|13310.5|13304.5|13310.1|13304.1|13310.8|13306.3|13308.2|13303.6|143
1621540500000|2021-05-20 19:55:00|13310|13304|13309.5|13303.5|13311.1|13306.3|13308.6|13303.5|179
1621540800000|2021-05-20 20:00:00|13309.6|13303.6|13310|13304|13310.2|13305.4|13308.2|13303.6|101
1621541100000|2021-05-20 20:05:00|13309.9|13303.9|13309.5|13303.5|13310.1|13305.5|13308.3|13303.4|73
1621541400000|2021-05-20 20:10:00|13309.4|13303.4|13309.2|13303.2|13309.7|13305.2|13308|13303.1|108
1621541700000|2021-05-20 20:15:00|13309.3|13303.3|13309.7|13303.7|13309.9|13305.4|13308.1|13303.3|85
1621542000000|2021-05-20 20:20:00|13308.2|13305.2|13309.6|13303.6|13309.8|13305.4|13308|13303.4|69
1621542300000|2021-05-20 20:25:00|13308.1|13305.1|13309.9|13303.9|13309.9|13305.4|13308|13303.2|75
1621542600000|2021-05-20 20:30:00|13309.7|13303.7|13309.4|13303.4|13310|13305.4|13308.3|13302.5|129
1621542900000|2021-05-20 20:35:00|13309.5|13303.5|13309.7|13303.7|13310.1|13304.1|13308.7|13302.7|154
1621543200000|2021-05-20 20:40:00|13309.6|13303.6|13309.9|13303.9|13310.1|13304.1|13308.7|13302.7|161
1621543500000|2021-05-20 20:45:00|13309.8|13303.8|13309.2|13303.2|13310.4|13304.4|13308.5|13302.5|96
1621543800000|2021-05-20 20:50:00|13309.1|13303.1|13309.2|13303.2|13309.9|13303.9|13308.7|13302.7|89
1621544100000|2021-05-20 20:55:00|13309.1|13303.1|13317.2|13304|13318|13305.7|13307.7|13293.4|585
1621544400000|2021-05-20 21:00:00|13316.8|13302.6|13318.8|13303.9|13320.2|13307.5|13316.4|13300.4|57
1621544700000|2021-05-20 21:05:00|13318.5|13303.8|13313.4|13297.4|13320.4|13305.2|13312.7|13296.7|161
1621545000000|2021-05-20 21:10:00|13313.8|13297.8|13312.4|13296.4|13319.6|13303.8|13311.6|13295.6|179
1621545300000|2021-05-20 21:15:00|13312.3|13296.3|13311.9|13297.5|13315.1|13299.1|13311.9|13295.9|84
1621545600000|2021-05-20 21:20:00|13312.9|13296.9|13313.5|13297.5|13315.2|13299.2|13311.8|13295.8|64
1621545900000|2021-05-20 21:25:00|13313.3|13297.3|13314.8|13301|13315.5|13301|13311.2|13295.2|77
1621546200000|2021-05-20 21:30:00|13315.5|13300.3|13313|13297|13317.1|13303|13311.9|13296|156
1621546500000|2021-05-20 21:35:00|13312.8|13296.8|13313.9|13297.9|13316.1|13300.8|13311.8|13295.8|118
1621546800000|2021-05-20 21:40:00|13313.8|13297.8|13316.3|13300.3|13316.3|13301.3|13312.2|13296.8|136
1621547100000|2021-05-20 21:45:00|13314.7|13298.5|13311.8|13295.8|13316.4|13301.2|13310|13295.4|289
1621547400000|2021-05-20 21:50:00|13311.9|13295.9|13311.5|13298.4|13313.3|13300.6|13309.1|13295.5|212
1621547700000|2021-05-20 21:55:00|13311.7|13298.3|13312|13296|13314.5|13300.5|13309.5|13295.2|241
1621548000000|2021-05-20 22:00:00|13312.3|13296.3|13301.5|13295.1|13314.4|13301.7|13301.5|13294.4|238
1621548300000|2021-05-20 22:05:00|13301.3|13295.3|13301.7|13295.7|13302.5|13296.5|13300.8|13293.5|176
1621548600000|2021-05-20 22:10:00|13301.6|13295.6|13300.9|13294.9|13303.1|13295.9|13300.4|13291.2|130
1621548900000|2021-05-20 22:15:00|13301.2|13295.2|13302.1|13296.1|13303.3|13296.4|13300.4|13292.1|122
1621549200000|2021-05-20 22:20:00|13302.4|13296.4|13311|13305|13312.8|13305.9|13302|13294.6|196
1621549500000|2021-05-20 22:25:00|13311.1|13305.1|13315.2|13309.2|13316.3|13309.7|13310.7|13303.6|159
1621549800000|2021-05-20 22:30:00|13315.4|13309.4|13306.8|13300.8|13315.4|13309.4|13306|13300|161
1621550100000|2021-05-20 22:35:00|13306.6|13300.6|13307|13301|13307.5|13301.5|13306.2|13300.2|91
1621550400000|2021-05-20 22:40:00|13306.9|13300.9|13307|13301|13308.8|13301.6|13306.3|13300.3|100
1621550700000|2021-05-20 22:45:00|13307.3|13301.3|13306.7|13300.7|13307.5|13301.5|13306.5|13300.5|82
1621551000000|2021-05-20 22:50:00|13306.8|13300.8|13306.7|13300.7|13307.7|13302.3|13305.1|13300.6|71
1621551300000|2021-05-20 22:55:00|13306.6|13300.6|13307.2|13301.2|13307.7|13302.3|13305.1|13300.2|100
1621551600000|2021-05-20 23:00:00|13306.9|13300.9|13307.2|13301.2|13307.8|13301.8|13306.8|13300.8|96
1621551900000|2021-05-20 23:05:00|13307.3|13301.3|13308.4|13302.4|13308.5|13302.5|13307.1|13301.1|105
1621552200000|2021-05-20 23:10:00|13308.5|13302.5|13309.6|13303.6|13311.1|13305.1|13308.5|13302.5|150
1621552500000|2021-05-20 23:15:00|13309.7|13303.7|13310.6|13304.6|13310.7|13305.6|13308.5|13303.5|106
1621552800000|2021-05-20 23:20:00|13310.5|13304.5|13310.4|13304.4|13310.6|13306.1|13309|13303.9|89
1621553100000|2021-05-20 23:25:00|13310.3|13304.3|13309.9|13303.9|13310.5|13306|13308.9|13303.3|95
1621553400000|2021-05-20 23:30:00|13310|13304|13310.2|13304.2|13310.7|13306|13308.8|13303.6|159
1621553700000|2021-05-20 23:35:00|13310|13304|13309.6|13303.6|13310.4|13305.5|13308.3|13303.3|119
1621554000000|2021-05-20 23:40:00|13308.2|13305.2|13309.7|13303.7|13309.9|13305.3|13308.2|13303.3|82
1621554300000|2021-05-20 23:45:00|13309.6|13303.6|13310.4|13304.4|13310.9|13305.2|13308|13303.1|120
1621554600000|2021-05-20 23:50:00|13310.3|13304.3|13311.3|13305.3|13311.6|13305.6|13310.3|13304.3|158
1621554900000|2021-05-20 23:55:00|13311.2|13305.2|13314.2|13308.2|13315.1|13309.1|13310.1|13304.9|182
1621555200000|2021-05-21 00:00:00|13314.1|13308.1|13310.2|13307.2|13314.3|13309.8|13310.2|13305.7|190
1621555500000|2021-05-21 00:05:00|13310.3|13307.3|13310.4|13304.4|13311.7|13307.3|13308.9|13304.4|129
1621555800000|2021-05-21 00:10:00|13310.5|13304.5|13305.7|13302.7|13310.6|13306|13305.7|13301.6|148
1621556100000|2021-05-21 00:15:00|13305.8|13302.8|13307|13304|13308.9|13304.5|13305.7|13301.3|142
1621556400000|2021-05-21 00:20:00|13308.5|13302.5|13306.7|13303.7|13309.7|13305.3|13306.6|13302.1|133
1621556700000|2021-05-21 00:25:00|13306.8|13303.8|13304.5|13301.5|13308.2|13303.9|13303.7|13299.3|199
1621557000000|2021-05-21 00:30:00|13304.6|13301.6|13308.2|13305.2|13309.7|13305.4|13304.5|13299.5|172
1621557300000|2021-05-21 00:35:00|13308.1|13305.1|13308.2|13305.2|13309.7|13305.2|13307.3|13302.7|120
1621557600000|2021-05-21 00:40:00|13308.3|13305.3|13310.3|13307.3|13311.9|13307.5|13308.1|13303.8|162
1621557900000|2021-05-21 00:45:00|13310.4|13307.4|13309.6|13306.6|13312.3|13307.9|13309.5|13305.1|244
1621558200000|2021-05-21 00:50:00|13309.5|13306.5|13310.8|13307.8|13315.6|13311.2|13309.5|13305.3|228
1621558500000|2021-05-21 00:55:00|13310.7|13307.7|13310.4|13307.4|13312.8|13308.1|13309.7|13305.3|189
1621558800000|2021-05-21 01:00:00|13310.5|13307.5|13310.1|13307.1|13313.9|13309.6|13309.7|13305.2|235
1621559100000|2021-05-21 01:05:00|13310|13307|13312.5|13306.5|13312.9|13308.5|13309.7|13306.5|130
1621559400000|2021-05-21 01:10:00|13312.6|13306.6|13311.7|13305.7|13313.5|13308.8|13310.1|13305.7|154
1621559700000|2021-05-21 01:15:00|13310.2|13307.2|13309.7|13303.7|13312.8|13308.3|13308.2|13303.5|205
1621560000000|2021-05-21 01:20:00|13309.8|13303.8|13313|13310|13314.2|13310|13308.2|13303.8|226
1621560300000|2021-05-21 01:25:00|13312.9|13309.9|13309|13303|13314|13309.9|13307.5|13302.8|181
1621560600000|2021-05-21 01:30:00|13308.9|13302.9|13307.6|13304.6|13310.5|13306.1|13307.2|13302.7|190
1621560900000|2021-05-21 01:35:00|13307.5|13304.5|13306.4|13303.4|13310.2|13305.7|13304.8|13300.7|237
1621561200000|2021-05-21 01:40:00|13306.5|13303.5|13307.4|13304.4|13310.4|13305.9|13306.3|13302.2|213
1621561500000|2021-05-21 01:45:00|13307.5|13304.5|13307.6|13301.6|13310.1|13305.7|13305.2|13300.7|191
1621561800000|2021-05-21 01:50:00|13307.5|13301.5|13304.4|13301.4|13308.4|13303.9|13304.2|13299.6|193
1621562100000|2021-05-21 01:55:00|13304.3|13301.3|13308.2|13305.2|13310.1|13305.8|13304.1|13299.8|223
1621562400000|2021-05-21 02:00:00|13308.3|13305.3|13312.3|13306.3|13312.4|13308|13307.5|13303.2|181
1621562700000|2021-05-21 02:05:00|13312.4|13306.4|13312.2|13309.2|13314.4|13310.1|13311.1|13306.4|189
1621563000000|2021-05-21 02:10:00|13312.3|13309.3|13316.5|13313.5|13318|13313.8|13312|13307.4|239
1621563300000|2021-05-21 02:15:00|13316.4|13313.4|13317.4|13314.4|13319.7|13315.3|13315.6|13311.2|199
1621563600000|2021-05-21 02:20:00|13317.5|13314.5|13318.2|13312.2|13320.1|13316|13317.3|13312.2|164
1621563900000|2021-05-21 02:25:00|13318.3|13312.3|13319.6|13316.6|13321.2|13316.9|13316.7|13312.1|185
1621564200000|2021-05-21 02:30:00|13319.7|13316.7|13319.9|13316.9|13321.7|13317.6|13319.6|13315.3|163
1621564500000|2021-05-21 02:35:00|13319.8|13316.8|13318.9|13315.9|13321|13316.9|13318.7|13314.5|154
1621564800000|2021-05-21 02:40:00|13318.8|13315.8|13319.3|13316.3|13321|13316.9|13318.3|13314|187
1621565100000|2021-05-21 02:45:00|13320.8|13314.8|13318.8|13315.8|13320.9|13316.6|13318.7|13314.6|83
1621565400000|2021-05-21 02:50:00|13318.9|13315.9|13314.3|13311.3|13320.2|13316|13313.5|13309.2|203
1621565700000|2021-05-21 02:55:00|13314.5|13311.5|13313.8|13307.8|13315.9|13311.5|13311.7|13307.3|175
1621566000000|2021-05-21 03:00:00|13313.7|13307.7|13312|13309|13314.1|13309.6|13310.8|13306.1|161
1621566300000|2021-05-21 03:05:00|13311.9|13308.9|13316.2|13310.2|13316.4|13311.7|13311.4|13306.9|160
1621566600000|2021-05-21 03:10:00|13314.7|13311.7|13315.1|13312.1|13316.7|13312.2|13314.7|13310.1|112
1621566900000|2021-05-21 03:15:00|13315|13312|13315.8|13309.8|13316.7|13312.1|13314.6|13309.4|137
1621567200000|2021-05-21 03:20:00|13315.9|13309.9|13316.5|13310.5|13317|13312.1|13314.4|13309.6|174
1621567500000|2021-05-21 03:25:00|13316.4|13310.4|13316.3|13310.3|13317|13312.1|13314.8|13310.3|139
1621567800000|2021-05-21 03:30:00|13316.4|13310.4|13314|13311|13316.8|13311.6|13313.6|13308.3|159
1621568100000|2021-05-21 03:35:00|13313.9|13310.9|13313.4|13307.4|13317.7|13311.7|13312.8|13307.4|170
1621568400000|2021-05-21 03:40:00|13313.5|13307.5|13312.6|13309.6|13314.3|13309.7|13311.4|13306.7|141
1621568700000|2021-05-21 03:45:00|13312.7|13309.7|13314.4|13311.4|13315.9|13311.6|13312.7|13308.6|124
1621569000000|2021-05-21 03:50:00|13314.3|13311.3|13314.7|13311.7|13316.9|13312.4|13314.2|13310|137
1621569300000|2021-05-21 03:55:00|13314.8|13311.8|13315.2|13312.2|13317.7|13313.2|13314.7|13310.4|140
1621569600000|2021-05-21 04:00:00|13315.4|13312.4|13316.9|13313.9|13318.8|13314.1|13315.2|13311.3|119
1621569900000|2021-05-21 04:05:00|13316.8|13313.8|13316.5|13313.5|13318.4|13313.9|13316|13311.3|111
1621570200000|2021-05-21 04:10:00|13316.4|13313.4|13318|13312|13318.1|13313.8|13316.3|13311.9|106
1621570500000|2021-05-21 04:15:00|13318.1|13312.1|13315.1|13312.1|13318.2|13313.9|13313.9|13308.5|152
1621570800000|2021-05-21 04:20:00|13315|13312|13314.8|13311.8|13316.5|13312|13314.4|13309.8|94
1621571100000|2021-05-21 04:25:00|13314.7|13311.7|13313.6|13310.6|13316.1|13311.7|13313.2|13309.5|124
1621571400000|2021-05-21 04:30:00|13313.7|13310.7|13316.1|13310.1|13316.4|13311.8|13313.6|13309.1|87
1621571700000|2021-05-21 04:35:00|13316.2|13310.2|13314.6|13311.6|13316.2|13311.6|13314.1|13309.7|85
1621572000000|2021-05-21 04:40:00|13316.1|13310.1|13315.3|13312.3|13316.7|13312.3|13314.4|13309.9|91
1621572300000|2021-05-21 04:45:00|13315.2|13312.2|13316.6|13310.6|13316.8|13312.3|13315|13310.5|78
1621572600000|2021-05-21 04:50:00|13316.5|13310.5|13313.6|13310.6|13316.7|13312|13313.6|13309|89
1621572900000|2021-05-21 04:55:00|13315.2|13309.2|13317.2|13311.2|13317.2|13312.7|13313.2|13308.8|126
1621573200000|2021-05-21 05:00:00|13317.3|13311.3|13314.1|13308.1|13317.3|13312.8|13312.5|13308.1|159
1621573500000|2021-05-21 05:05:00|13312.6|13309.6|13312.2|13309.2|13314.2|13309.7|13312.1|13307.4|87
1621573800000|2021-05-21 05:10:00|13313.6|13307.6|13311.6|13308.6|13315.1|13310.6|13311.6|13307.3|177
1621574100000|2021-05-21 05:15:00|13311.7|13308.7|13310.5|13307.5|13312.9|13308.8|13310.4|13305.9|78
1621574400000|2021-05-21 05:20:00|13310.4|13307.4|13311.2|13308.2|13312.8|13308.3|13310|13305.2|125
1621574700000|2021-05-21 05:25:00|13311|13308|13311.8|13305.8|13312.4|13308.1|13310.1|13305.7|149
1621575000000|2021-05-21 05:30:00|13311.9|13305.9|13310.6|13307.6|13312.9|13308.4|13310|13305.8|172
1621575300000|2021-05-21 05:35:00|13310.5|13307.5|13313.1|13310.1|13315.3|13310.8|13310.5|13306.7|208
1621575600000|2021-05-21 05:40:00|13313|13310|13312.7|13309.7|13314.5|13310.1|13312.3|13308|125
1621575900000|2021-05-21 05:45:00|13312.6|13309.6|13313.3|13310.3|13315|13310.5|13312.1|13307.7|114
1621576200000|2021-05-21 05:50:00|13313.4|13310.4|13313.2|13310.2|13315|13310.5|13312.6|13308.4|144
1621576500000|2021-05-21 05:55:00|13313.3|13310.3|13312|13309|13315|13310.3|13311.4|13307|182
1621576800000|2021-05-21 06:00:00|13313.5|13307.5|13307.1|13301.1|13313.6|13307.6|13305|13300.2|273
1621577100000|2021-05-21 06:05:00|13307.2|13301.2|13306.5|13300.5|13307.2|13302.8|13304.8|13300.4|183
1621577400000|2021-05-21 06:10:00|13306.6|13300.6|13306.8|13303.8|13308.1|13303.8|13304.9|13300.5|199
1621577700000|2021-05-21 06:15:00|13306.9|13303.9|13308.2|13305.2|13309.8|13305.4|13305.9|13301.3|211
1621578000000|2021-05-21 06:20:00|13308.3|13305.3|13306.5|13303.5|13310.3|13305.7|13305.1|13301|218
1621578300000|2021-05-21 06:25:00|13306.6|13303.6|13308.7|13305.7|13309.6|13305.7|13306.5|13302.4|187
1621578600000|2021-05-21 06:30:00|13308.8|13305.8|13313.2|13307.2|13313.2|13308.8|13308.1|13303.7|218
1621578900000|2021-05-21 06:35:00|13312|13309|13313.4|13310.4|13314.6|13310.7|13311.1|13306.9|285
1621579200000|2021-05-21 06:40:00|13313.5|13310.5|13313.9|13310.9|13316.5|13312|13313.3|13309|185
1621579500000|2021-05-21 06:45:00|13313.8|13310.8|13315|13312|13317.3|13312.7|13313.5|13309.3|220
1621579800000|2021-05-21 06:50:00|13314.9|13311.9|13316.5|13313.5|13318.3|13314|13314.2|13309.6|210
1621580100000|2021-05-21 06:55:00|13316.3|13313.3|13317.4|13314.4|13318.3|13314.4|13315.7|13311.3|220
1621580400000|2021-05-21 07:00:00|13317.3|13314.3|13314.6|13311.6|13318.9|13314.5|13314.3|13309.9|287
1621580700000|2021-05-21 07:05:00|13314.5|13311.5|13316.9|13313.9|13318.1|13314|13314.4|13310|278
1621581000000|2021-05-21 07:10:00|13317|13314|13319.6|13316.6|13324.3|13319.4|13316.4|13313.4|344
1621581300000|2021-05-21 07:15:00|13319.5|13316.5|13321.8|13318.8|13322.9|13319|13318.3|13313.2|343
1621581600000|2021-05-21 07:20:00|13321.7|13318.7|13319.1|13316.1|13324.8|13320.4|13318.8|13314.7|303
1621581900000|2021-05-21 07:25:00|13319.2|13316.2|13317.5|13311.5|13320.8|13316.4|13316.1|13311.5|203
1621582200000|2021-05-21 07:30:00|13317.6|13311.6|13324.7|13318.7|13326|13320.6|13317.6|13311.6|383
1621582500000|2021-05-21 07:35:00|13324.8|13318.8|13323.4|13317.4|13325.4|13320.9|13321.7|13317.2|404
1621582800000|2021-05-21 07:40:00|13323.5|13317.5|13322.1|13319.1|13324.6|13319.8|13321.9|13317.3|248
1621583100000|2021-05-21 07:45:00|13322.2|13319.2|13323.1|13320.1|13325.2|13320.6|13322.2|13318|307
1621583400000|2021-05-21 07:50:00|13323.2|13320.2|13321.9|13318.9|13324.8|13320.2|13320.8|13316.5|243
1621583700000|2021-05-21 07:55:00|13321.8|13318.8|13322.9|13319.9|13325.4|13320.9|13321.8|13317.5|187
1621584000000|2021-05-21 08:00:00|13322.8|13319.8|13323.5|13317.5|13324.4|13320|13319|13314.3|286
1621584300000|2021-05-21 08:05:00|13323.4|13317.4|13320.6|13317.6|13324.3|13319.9|13320.5|13316.3|257
1621584600000|2021-05-21 08:10:00|13320.7|13317.7|13323.4|13317.4|13323.8|13319.3|13319.8|13315.4|230
1621584900000|2021-05-21 08:15:00|13323.3|13317.3|13324.1|13318.1|13325.1|13320.6|13321.5|13316.8|179
1621585200000|2021-05-21 08:20:00|13324.2|13318.2|13322.7|13316.7|13324.8|13320.1|13321.1|13315.5|283
1621585500000|2021-05-21 08:25:00|13322.6|13316.6|13323.1|13317.1|13323.4|13318.4|13320.6|13316|206
1621585800000|2021-05-21 08:30:00|13322.4|13316.4|13322.7|13319.7|13324.6|13320.1|13320.8|13316.2|217
1621586100000|2021-05-21 08:35:00|13324.2|13318.2|13321|13318|13324.2|13319.7|13320.5|13316.1|211
1621586400000|2021-05-21 08:40:00|13320.9|13317.9|13320|13314|13321.2|13318|13316.9|13312.5|226
1621586700000|2021-05-21 08:45:00|13318.5|13315.5|13318.7|13315.7|13320.3|13315.9|13316.9|13312.6|245
1621587000000|2021-05-21 08:50:00|13320.1|13314.1|13315.6|13312.6|13320.1|13315.4|13315.5|13310.9|283
1621587300000|2021-05-21 08:55:00|13315.5|13312.5|13315.6|13312.6|13317.7|13313.2|13315|13310.7|205
1621587600000|2021-05-21 09:00:00|13315.5|13312.5|13310.7|13307.7|13316.6|13312.8|13310.4|13305.9|336
1621587900000|2021-05-21 09:05:00|13312|13306|13308.5|13305.5|13312.1|13307.7|13308.4|13304|210
1621588200000|2021-05-21 09:10:00|13308.6|13305.6|13308.6|13305.6|13311.2|13306.8|13307.5|13303.2|266
1621588500000|2021-05-21 09:15:00|13308.7|13305.7|13308.2|13305.2|13311.2|13306.6|13307.7|13303.4|275
1621588800000|2021-05-21 09:20:00|13308.1|13305.1|13305.7|13302.7|13308.6|13305.2|13305|13300.8|270
1621589100000|2021-05-21 09:25:00|13305.8|13302.8|13305.8|13302.8|13308.7|13304.2|13304.8|13300.5|291
1621589400000|2021-05-21 09:30:00|13305.7|13302.7|13307.1|13304.1|13308.9|13304.6|13305.7|13301.9|226
1621589700000|2021-05-21 09:35:00|13307|13304|13305.2|13302.2|13309.2|13304.6|13305.1|13301.6|275
1621590000000|2021-05-21 09:40:00|13305.1|13302.1|13305|13302|13305.8|13302.4|13303.4|13299.4|200
1621590300000|2021-05-21 09:45:00|13304.9|13301.9|13304.3|13301.3|13308|13303.5|13303.8|13299.3|253
1621590600000|2021-05-21 09:50:00|13304.4|13301.4|13304.8|13301.8|13306.3|13302.1|13303|13298.5|283
1621590900000|2021-05-21 09:55:00|13305|13302|13309|13303|13309.1|13304.7|13303.7|13299.1|254
1621591200000|2021-05-21 10:00:00|13309.1|13303.1|13305.3|13299.3|13309.1|13304.5|13302.8|13298.4|299
1621591500000|2021-05-21 10:05:00|13305.4|13299.4|13304.1|13298.1|13306.2|13301.8|13302.3|13297.5|232
1621591800000|2021-05-21 10:10:00|13302.6|13299.6|13302.7|13296.7|13304.1|13299.7|13301|13296.3|202
1621592100000|2021-05-21 10:15:00|13302.8|13296.8|13301.6|13295.6|13303.5|13298.8|13299.7|13294.9|218
1621592400000|2021-05-21 10:20:00|13301.5|13295.5|13300|13297|13301.6|13297.2|13298|13293.6|180
1621592700000|2021-05-21 10:25:00|13300.1|13297.1|13300.5|13297.5|13301.6|13297.5|13299.3|13294.8|140
1621593000000|2021-05-21 10:30:00|13300.4|13297.4|13302.1|13299.1|13304.5|13300.3|13300.1|13295.7|220
1621593300000|2021-05-21 10:35:00|13302.2|13299.2|13302.5|13299.5|13304.2|13300.2|13301.9|13298.2|165
1621593600000|2021-05-21 10:40:00|13302.4|13299.4|13302.9|13299.9|13304.3|13299.9|13301|13296.8|216
1621593900000|2021-05-21 10:45:00|13303|13300|13300.8|13297.8|13304.5|13300|13300.7|13297.5|147
1621594200000|2021-05-21 10:50:00|13300.7|13297.7|13300.3|13297.3|13302.3|13297.8|13299.6|13296.2|163
1621594500000|2021-05-21 10:55:00|13300.4|13297.4|13302.7|13296.7|13302.8|13298.4|13299.6|13295.6|146
1621594800000|2021-05-21 11:00:00|13302.8|13296.8|13302.9|13299.9|13304.7|13300.2|13300.7|13296.6|141
1621595100000|2021-05-21 11:05:00|13303|13300|13302.1|13299.1|13305.1|13300.8|13301.7|13297.5|176
1621595400000|2021-05-21 11:10:00|13302.2|13299.2|13303.9|13297.9|13305.4|13301|13301.7|13297.5|219
1621595700000|2021-05-21 11:15:00|13302.5|13299.5|13302.2|13296.2|13303.9|13299.5|13300.4|13295.9|193
1621596000000|2021-05-21 11:20:00|13302.1|13296.1|13305|13302|13306.8|13302.9|13300|13295.9|296
1621596300000|2021-05-21 11:25:00|13304.9|13301.9|13302.7|13299.7|13305.2|13302|13302.5|13298.2|193
1621596600000|2021-05-21 11:30:00|13302.8|13299.8|13302.6|13296.6|13304.6|13300.1|13300.9|13296.4|272
1621596900000|2021-05-21 11:35:00|13302.5|13296.5|13301.3|13295.3|13304.1|13298.2|13296.2|13291.5|311
1621597200000|2021-05-21 11:40:00|13301.2|13295.2|13301.6|13295.6|13301.9|13297.3|13298.9|13294.6|189
1621597500000|2021-05-21 11:45:00|13301.4|13295.4|13300.3|13297.3|13303.3|13298.8|13300.2|13295.4|195
1621597800000|2021-05-21 11:50:00|13300.4|13297.4|13303.6|13297.6|13303.7|13297.7|13297.5|13293|218
1621598100000|2021-05-21 11:55:00|13303.7|13297.7|13310.4|13304.4|13311.2|13306.4|13301.8|13297.2|293
1621598400000|2021-05-21 12:00:00|13308.7|13305.7|13311.1|13305.1|13312|13307|13305.3|13300.4|411
1621598700000|2021-05-21 12:05:00|13311.2|13305.2|13311.2|13308.2|13313.3|13308.5|13308.4|13303.8|353
1621599000000|2021-05-21 12:10:00|13311.3|13308.3|13307.3|13304.3|13313.1|13308.8|13306.3|13301.8|444
1621599300000|2021-05-21 12:15:00|13307.2|13304.2|13305.1|13302.1|13308.4|13304.5|13305|13301|315
1621599600000|2021-05-21 12:20:00|13304.9|13301.9|13303.3|13300.3|13306.5|13302|13301.9|13297.2|266
1621599900000|2021-05-21 12:25:00|13303.4|13300.4|13304.6|13298.6|13304.7|13300.4|13300.9|13296.9|163
1621600200000|2021-05-21 12:30:00|13304.7|13298.7|13302.2|13296.2|13305.2|13300.6|13300.2|13296|232
1621600500000|2021-05-21 12:35:00|13300.5|13297.5|13300.1|13297.1|13301.8|13297.8|13298.3|13294.1|284
1621600800000|2021-05-21 12:40:00|13300|13297|13299.1|13296.1|13301.8|13297.3|13297.8|13293.4|294
1621601100000|2021-05-21 12:45:00|13299.9|13293.9|13298|13295|13300.5|13297|13297.8|13293.5|245
1621601400000|2021-05-21 12:50:00|13298.1|13295.1|13296.7|13293.7|13299.5|13295.5|13296.1|13292.9|170
1621601700000|2021-05-21 12:55:00|13296.6|13293.6|13296.4|13293.4|13298.1|13293.7|13295.9|13291.4|150
1621602000000|2021-05-21 13:00:00|13296.3|13293.3|13295|13292|13297.8|13293.4|13293.7|13289.1|265
1621602300000|2021-05-21 13:05:00|13296.4|13290.4|13299.9|13296.9|13303.3|13297.8|13295.1|13290.4|276
1621602600000|2021-05-21 13:10:00|13299.8|13296.8|13301.1|13298.1|13304.6|13299.9|13299.4|13294.5|304
1621602900000|2021-05-21 13:15:00|13301.3|13298.3|13302.4|13299.4|13304.9|13300.3|13300.8|13296.2|310
1621603200000|2021-05-21 13:20:00|13303.9|13297.9|13306.9|13300.9|13307.7|13303.2|13302.1|13297.4|308
1621603500000|2021-05-21 13:25:00|13306.8|13300.8|13309.2|13303.2|13309.2|13304.8|13305|13300.4|197
1621603800000|2021-05-21 13:30:00|13309.1|13303.1|13309.6|13303.6|13310.5|13305.9|13306.4|13301.9|186
1621604100000|2021-05-21 13:35:00|13309.5|13303.5|13307.6|13301.6|13309.7|13305.3|13305.4|13300.7|178
1621604400000|2021-05-21 13:40:00|13307.7|13301.7|13306.5|13300.5|13308.6|13303.1|13303.6|13298.1|305
1621604700000|2021-05-21 13:45:00|13306.4|13300.4|13313.2|13307.2|13313.3|13308.8|13306.4|13300.4|430
1621605000000|2021-05-21 13:50:00|13311.8|13308.8|13310.2|13307.2|13315.4|13311|13309.6|13304.8|435
1621605300000|2021-05-21 13:55:00|13310.3|13307.3|13308.4|13302.4|13312.7|13308.3|13307.1|13302.4|295
1621605600000|2021-05-21 14:00:00|13308.6|13302.6|13310.2|13304.2|13312.9|13308.3|13306.3|13301.8|345
1621605900000|2021-05-21 14:05:00|13310.1|13304.1|13309.4|13306.4|13312.5|13308.1|13307.8|13302.9|329
1621606200000|2021-05-21 14:10:00|13310.8|13304.8|13316.4|13310.4|13316.6|13311.9|13308.9|13304.5|314
1621606500000|2021-05-21 14:15:00|13316.5|13310.5|13317.6|13311.6|13319.8|13315.4|13315|13310.4|395
1621606800000|2021-05-21 14:20:00|13317.4|13311.4|13315|13312|13319|13314.3|13313.4|13308.9|407
1621607100000|2021-05-21 14:25:00|13314.9|13311.9|13312.1|13309.1|13316.4|13311.9|13311.8|13307.3|232
1621607400000|2021-05-21 14:30:00|13312.3|13309.3|13313.7|13310.7|13315.5|13311.3|13312.1|13307.7|258
1621607700000|2021-05-21 14:35:00|13313.8|13310.8|13317.9|13314.9|13321.2|13317.1|13313|13308.5|367
1621608000000|2021-05-21 14:40:00|13318|13315|13318.7|13312.7|13324.4|13319.5|13317.4|13311.6|453
1621608300000|2021-05-21 14:45:00|13318.8|13312.8|13316.1|13313.1|13320.5|13315.8|13316|13311|394
1621608600000|2021-05-21 14:50:00|13316.2|13313.2|13318.2|13312.2|13320.5|13315.7|13315.3|13310.8|285
1621608900000|2021-05-21 14:55:00|13318.3|13312.3|13314.5|13311.5|13320.3|13316|13314.5|13310|377
1621609200000|2021-05-21 15:00:00|13314.4|13311.4|13317.4|13314.4|13320.2|13315.7|13314.4|13310|352
1621609500000|2021-05-21 15:05:00|13317.5|13314.5|13317.8|13314.8|13319.5|13315.1|13315.7|13310.7|286
1621609800000|2021-05-21 15:10:00|13317.9|13314.9|13315.1|13312.1|13319.4|13315.1|13314.9|13310.5|167
1621610100000|2021-05-21 15:15:00|13315.2|13312.2|13315.1|13312.1|13318.8|13314.2|13314.7|13310.2|223
1621610400000|2021-05-21 15:20:00|13315.3|13312.3|13317.5|13314.5|13319.1|13314.8|13315.2|13310.8|136
1621610700000|2021-05-21 15:25:00|13317.4|13314.4|13319.7|13313.7|13319.9|13315.2|13314.2|13309.7|249
1621611000000|2021-05-21 15:30:00|13319.6|13313.6|13316.9|13313.9|13320.2|13315.7|13316.7|13312.3|225
1621611300000|2021-05-21 15:35:00|13317|13314|13317.4|13314.4|13319.2|13315|13315.7|13311.2|180
1621611600000|2021-05-21 15:40:00|13317.5|13314.5|13317.2|13314.2|13319.7|13315.3|13316.6|13312.2|176
1621611900000|2021-05-21 15:45:00|13317.3|13314.3|13318.5|13315.5|13320.2|13315.8|13317.1|13312.6|226
1621612200000|2021-05-21 15:50:00|13318.6|13315.6|13318.4|13315.4|13320.3|13315.9|13317.1|13312.3|248
1621612500000|2021-05-21 15:55:00|13318.3|13315.3|13320.7|13317.7|13322.5|13318|13318.2|13313.6|246
1621612800000|2021-05-21 16:00:00|13320.8|13317.8|13319.9|13316.9|13322.6|13318.2|13319.7|13315.4|201
1621613100000|2021-05-21 16:05:00|13319.6|13316.6|13325.6|13319.6|13326.1|13321.6|13318.5|13314.1|260
1621613400000|2021-05-21 16:10:00|13324|13321|13323|13317|13326|13321.4|13320.1|13315.5|336
1621613700000|2021-05-21 16:15:00|13323.1|13317.1|13319.4|13316.4|13324.3|13318.7|13319.3|13315.1|311
1621614000000|2021-05-21 16:20:00|13319.3|13316.3|13318.9|13315.9|13322|13317.6|13318.7|13314.4|191
1621614300000|2021-05-21 16:25:00|13318.8|13315.8|13319.6|13316.6|13321.9|13317.4|13318.1|13313.6|187
1621614600000|2021-05-21 16:30:00|13319.7|13316.7|13322.7|13319.7|13324.1|13319.8|13319.5|13315|168
1621614900000|2021-05-21 16:35:00|13322.5|13319.5|13321.5|13318.5|13324.1|13319.7|13321.4|13316.8|162
1621615200000|2021-05-21 16:40:00|13321.4|13318.4|13322.1|13316.1|13323|13318.8|13320.6|13316.1|156
1621615500000|2021-05-21 16:45:00|13322.2|13316.2|13323|13320|13325.5|13321.1|13320.6|13316|191
1621615800000|2021-05-21 16:50:00|13322.9|13319.9|13326.2|13323.2|13327.6|13323.3|13322.8|13318.2|185
1621616100000|2021-05-21 16:55:00|13327.7|13321.7|13331|13325|13331.7|13326.8|13326.3|13321.7|298
1621616400000|2021-05-21 17:00:00|13330.9|13324.9|13327.5|13324.5|13331.3|13326.5|13327.4|13323.7|182
1621616700000|2021-05-21 17:05:00|13327.7|13324.7|13327.6|13324.6|13329.7|13325|13327.2|13323.1|135
1621617000000|2021-05-21 17:10:00|13327.7|13324.7|13328.6|13322.6|13329.2|13324.8|13326.9|13322.1|197
1621617300000|2021-05-21 17:15:00|13328.8|13322.8|13327|13324|13329|13324.2|13326.2|13321.4|206
1621617600000|2021-05-21 17:20:00|13327.3|13324.3|13325.2|13322.2|13328.5|13324.3|13324.1|13319.5|209
1621617900000|2021-05-21 17:25:00|13325.1|13322.1|13325.6|13319.6|13326.8|13322.5|13324|13319.4|149
1621618200000|2021-05-21 17:30:00|13324.2|13321.2|13324.4|13318.4|13325.5|13321.2|13322.8|13318.2|176
1621618500000|2021-05-21 17:35:00|13322.9|13319.9|13322.8|13319.8|13325.2|13320.9|13322.3|13318.2|195
1621618800000|2021-05-21 17:40:00|13322.7|13319.7|13323.3|13320.3|13325.3|13320.8|13322.2|13317.7|131
1621619100000|2021-05-21 17:45:00|13324.7|13318.7|13323.8|13320.8|13325.8|13321.4|13322.9|13318.6|152
1621619400000|2021-05-21 17:50:00|13323.9|13320.9|13322.4|13319.4|13324.6|13320.9|13322.1|13317.5|136
1621619700000|2021-05-21 17:55:00|13322.3|13319.3|13323|13320|13325.1|13320.6|13322.1|13317.6|121
1621620000000|2021-05-21 18:00:00|13322.9|13319.9|13322|13319|13324.1|13320.1|13321.1|13316.6|246
1621620300000|2021-05-21 18:05:00|13322.2|13319.2|13320.4|13317.4|13324.4|13320|13320.1|13315.5|251
1621620600000|2021-05-21 18:10:00|13320.3|13317.3|13319|13316|13322.2|13317.7|13318.9|13314.5|193
1621620900000|2021-05-21 18:15:00|13319.1|13316.1|13320.1|13317.1|13321.5|13317.5|13319|13314.7|213
1621621200000|2021-05-21 18:20:00|13320.2|13317.2|13320.1|13317.1|13322.2|13318.7|13319.5|13314.9|180
1621621500000|2021-05-21 18:25:00|13320.2|13317.2|13321.6|13318.6|13323.9|13319.4|13320.1|13315.9|184
1621621800000|2021-05-21 18:30:00|13321.5|13318.5|13321|13318|13323.1|13318.8|13320.9|13316.5|117
1621622100000|2021-05-21 18:35:00|13321.1|13318.1|13323.6|13320.6|13325.3|13321|13321|13317.1|122
1621622400000|2021-05-21 18:40:00|13323.5|13320.5|13322.8|13319.8|13324.7|13320.6|13322.3|13318.2|170
1621622700000|2021-05-21 18:45:00|13323|13320|13322.3|13319.3|13323.9|13320|13321.3|13316.7|133
1621623000000|2021-05-21 18:50:00|13322.4|13319.4|13321.1|13318.1|13323.7|13319.5|13320.9|13316.7|112
1621623300000|2021-05-21 18:55:00|13322.5|13316.5|13317.5|13314.5|13322.6|13318.2|13316.9|13312|175
1621623600000|2021-05-21 19:00:00|13318.9|13312.9|13319.5|13313.5|13319.6|13315.1|13317.2|13312.6|228
1621623900000|2021-05-21 19:05:00|13319.6|13313.6|13318.2|13312.2|13319.6|13313.6|13317.2|13311.2|187
1621624200000|2021-05-21 19:10:00|13318.1|13312.1|13315.7|13309.7|13318.2|13314|13314.1|13309.2|161
1621624500000|2021-05-21 19:15:00|13315.8|13309.8|13314.2|13311.2|13315.9|13311.6|13314|13309.5|105
1621624800000|2021-05-21 19:20:00|13314.3|13311.3|13316.8|13310.8|13316.9|13312.2|13314.2|13309.7|107
1621625100000|2021-05-21 19:25:00|13316.7|13310.7|13316.7|13310.7|13317.6|13312.8|13315.1|13310.1|187
1621625400000|2021-05-21 19:30:00|13316.8|13310.8|13318.1|13312.1|13318.1|13313.5|13315.3|13310.4|137
1621625700000|2021-05-21 19:35:00|13318.3|13312.3|13317.4|13311.4|13318.3|13313.4|13314.6|13309.9|135
1621626000000|2021-05-21 19:40:00|13317.5|13311.5|13317.6|13311.6|13317.8|13313.2|13315.5|13310.9|111
1621626300000|2021-05-21 19:45:00|13317.5|13311.5|13316.6|13310.6|13318.8|13313|13315.8|13310.6|145
1621626600000|2021-05-21 19:50:00|13316.9|13310.9|13317.2|13311.2|13317.3|13312.2|13314|13309.4|178
1621626900000|2021-05-21 19:55:00|13317.3|13311.3|13319.1|13313.1|13320|13314|13316.6|13310.6|195
1621627200000|2021-05-21 20:00:00|13319.3|13313.3|13317|13311|13323.3|13317.3|13316.3|13310.5|326
1621627500000|2021-05-21 20:05:00|13317.3|13311.3|13317.7|13311.7|13317.9|13313|13316|13311|107
1621627800000|2021-05-21 20:10:00|13317.8|13311.8|13317.4|13311.4|13321.9|13315.9|13316.6|13310.6|173
1621628100000|2021-05-21 20:15:00|13317.3|13311.3|13317|13311|13319.4|13313.4|13316.6|13310.6|265
1621628400000|2021-05-21 20:20:00|13316.9|13310.9|13318.4|13312.4|13318.4|13312.4|13316.8|13310.8|113
1621628700000|2021-05-21 20:25:00|13318.3|13312.3|13318.8|13312.8|13320.3|13314.3|13317.6|13311.6|326
1621629000000|2021-05-21 20:30:00|13318.9|13312.9|13319.5|13313.5|13320.2|13314.2|13318.4|13312.4|129
1621629300000|2021-05-21 20:35:00|13319|13313|13319|13313|13319.5|13313.5|13318.2|13312.2|167
1621629600000|2021-05-21 20:40:00|13319.6|13313.6|13321.1|13315.1|13328.7|13321.1|13319.5|13313.2|304
1621629900000|2021-05-21 20:45:00|13321.6|13315.6|13326.9|13320.9|13328|13320.9|13320.6|13312.1|215
1621630200000|2021-05-21 20:50:00|13328.6|13317.1|13329|13317|13331|13321.9|13324.4|13313.3|128
1621630500000|2021-05-21 20:55:00|13329.6|13316.5|13330.1|13314.3|13330.2|13317.9|13328.2|13312.6|102
1621800000000|2021-05-23 20:00:00|13330.3|13312.3|13331.2|13310.6|13331.2|13312.3|13330.3|13310.6|16
1621800300000|2021-05-23 20:05:00|13330.3|13311.5|13330.3|13311.5|13331.2|13312.4|13330.3|13311.5|7
1621800600000|2021-05-23 20:10:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13330.3|13310.6|10
1621800900000|2021-05-23 20:15:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13330.3|13310.6|8
1621801200000|2021-05-23 20:20:00|13331.2|13312.3|13327.1|13311.9|13331.2|13312.3|13327.1|13310.6|5
1621801500000|2021-05-23 20:25:00|13331.2|13310.6|13330.3|13311.5|13331.2|13312.3|13327.1|13310.6|12
1621801800000|2021-05-23 20:30:00|13331.2|13310.6|13330.3|13311.5|13331.2|13312.3|13330.3|13310.6|17
1621802100000|2021-05-23 20:35:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13330.3|13310.6|10
1621802400000|2021-05-23 20:40:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13329.4|13310.6|8
1621802700000|2021-05-23 20:45:00|13327.1|13311.9|13330.3|13311.5|13331.2|13312.3|13327.1|13310.6|8
1621803000000|2021-05-23 20:50:00|13331.2|13312.3|13330.3|13311.5|13331.2|13312.3|13327.1|13310.6|16
1621803300000|2021-05-23 20:55:00|13327.1|13311.9|13327.1|13311.9|13331.2|13312.3|13327.1|13310.6|6
1621803600000|2021-05-23 21:00:00|13327.8|13312.2|13328.3|13311.5|13328.4|13312.2|13327.1|13311.5|12
1621803900000|2021-05-23 21:05:00|13328|13311.9|13327.1|13311.9|13333.9|13314.4|13326.8|13311.5|41
1621804200000|2021-05-23 21:10:00|13327.2|13311.5|13329.1|13313.3|13331.3|13314.1|13327.2|13310.7|85
1621804500000|2021-05-23 21:15:00|13328.3|13313|13328|13311.9|13329.6|13313.4|13327|13311.6|60
1621804800000|2021-05-23 21:20:00|13327.2|13311.8|13328.5|13311.8|13328.6|13312.2|13327.1|13311.5|58
1621805100000|2021-05-23 21:25:00|13327.1|13311.9|13328.4|13311.7|13328.5|13312.2|13327.1|13311.5|62
1621805400000|2021-05-23 21:30:00|13328.3|13311.2|13327|13311.8|13328.3|13312.2|13327|13311.2|55
1621805700000|2021-05-23 21:35:00|13327.1|13311.9|13327|13311.9|13328.3|13312.1|13327|13311.5|28
1621806000000|2021-05-23 21:40:00|13327.1|13312.2|13327.2|13312.2|13328.3|13312.2|13327|13311.5|75
1621806300000|2021-05-23 21:45:00|13327.5|13312.1|13328.1|13315.2|13328.8|13315.7|13326.6|13311.5|64
1621806600000|2021-05-23 21:50:00|13327.7|13314.4|13327.9|13314.8|13328.6|13315.6|13327.3|13312.5|48
1621806900000|2021-05-23 21:55:00|13328.3|13315.4|13328.4|13313.4|13330.3|13315.9|13327|13312.2|50
1621807200000|2021-05-23 22:00:00|13328.3|13312.3|13320.9|13314.9|13330.1|13316.3|13320.5|13310.8|204
1621807500000|2021-05-23 22:05:00|13321|13315|13321|13315|13323.9|13316|13320.2|13311.8|119
1621807800000|2021-05-23 22:10:00|13321.4|13315.4|13320.8|13314.8|13322.4|13316.4|13320.3|13314.3|93
1621808100000|2021-05-23 22:15:00|13320.7|13314.7|13320.6|13314.6|13321.7|13315.7|13320.5|13314.5|88
1621808400000|2021-05-23 22:20:00|13320.3|13314.3|13320.8|13314.8|13321.2|13315.2|13319.8|13313.8|74
1621808700000|2021-05-23 22:25:00|13320.7|13314.7|13320.8|13314.8|13321.1|13315.1|13319.8|13313.8|70
1621809000000|2021-05-23 22:30:00|13320.6|13314.6|13321.6|13315.6|13322.7|13316.7|13319.7|13313.7|110
1621809300000|2021-05-23 22:35:00|13320.9|13314.9|13320.6|13314.6|13322.1|13316.1|13320.1|13314.1|109
1621809600000|2021-05-23 22:40:00|13320.8|13314.8|13322.5|13316.5|13322.5|13316.5|13319.8|13313.8|110
1621809900000|2021-05-23 22:45:00|13322.7|13316.7|13322.2|13316.2|13322.9|13316.9|13321.8|13315.8|87
1621810200000|2021-05-23 22:50:00|13322.3|13316.3|13322.8|13316.8|13323.3|13317.3|13321.8|13315.8|69
1621810500000|2021-05-23 22:55:00|13322.7|13316.7|13322.8|13316.8|13322.8|13316.8|13322.7|13316.7|32
1621810800000|2021-05-23 23:00:00|13322.7|13316.7|13322.7|13316.7|13323.3|13317.3|13322.4|13316.4|75
1621811100000|2021-05-23 23:05:00|13322.8|13316.8|13317.7|13311.7|13322.8|13316.8|13317.5|13311.5|125
1621811400000|2021-05-23 23:10:00|13318|13312|13321|13315|13321.5|13315.5|13317.2|13311.2|130
1621811700000|2021-05-23 23:15:00|13320.9|13314.9|13319.5|13313.5|13321|13315|13317.7|13311.7|141
1621812000000|2021-05-23 23:20:00|13319.7|13313.7|13319.9|13313.9|13320.2|13314.2|13318.3|13312.3|97
1621812300000|2021-05-23 23:25:00|13319.3|13313.3|13319.9|13313.9|13321.1|13315.1|13318.6|13312.6|98
1621812600000|2021-05-23 23:30:00|13319.8|13313.8|13320.5|13314.5|13320.5|13314.5|13319.4|13313.4|62
1621812900000|2021-05-23 23:35:00|13320.4|13314.4|13313.3|13307.3|13320.5|13314.5|13313.2|13307.2|121
1621813200000|2021-05-23 23:40:00|13313.4|13307.4|13316.4|13310.4|13316.4|13310.4|13313.4|13307.4|114
1621813500000|2021-05-23 23:45:00|13317.1|13311.1|13316.6|13310.6|13317.2|13311.2|13316|13310|101
1621813800000|2021-05-23 23:50:00|13316.7|13310.7|13317.6|13311.6|13318.1|13312.1|13316.4|13310.4|96
1621814100000|2021-05-23 23:55:00|13317.7|13311.7|13317.8|13311.8|13318|13312|13317.5|13311.5|50
1621814400000|2021-05-24 00:00:00|13317.9|13311.9|13319.8|13313.8|13320.8|13315.5|13316.4|13311.8|172
1621814700000|2021-05-24 00:05:00|13319.7|13313.7|13315.7|13309.7|13320.1|13314.1|13315.6|13309.6|237
1621815000000|2021-05-24 00:10:00|13315.6|13309.6|13313.6|13307.6|13315.7|13309.7|13312.5|13306.5|124
1621815300000|2021-05-24 00:15:00|13313.7|13307.7|13313.6|13307.6|13313.9|13309.4|13309.4|13304.9|206
1621815600000|2021-05-24 00:20:00|13313.5|13307.5|13314.2|13308.2|13314.5|13309.8|13311.8|13307.3|97
1621815900000|2021-05-24 00:25:00|13314|13308|13316.7|13310.7|13317|13311.6|13312.7|13307.9|181
1621816200000|2021-05-24 00:30:00|13316.6|13310.6|13318.5|13312.5|13319.4|13313.9|13315.3|13310.6|163
1621816500000|2021-05-24 00:35:00|13318.2|13312.2|13319.3|13313.3|13319.9|13315.2|13316.6|13311.6|190
1621816800000|2021-05-24 00:40:00|13319.2|13313.2|13322.5|13316.5|13322.5|13317.6|13319.1|13313.1|206
1621817100000|2021-05-24 00:45:00|13322.4|13316.4|13324.1|13318.1|13326.9|13322|13320.9|13316.4|249
1621817400000|2021-05-24 00:50:00|13324.4|13318.4|13323.5|13317.5|13324.4|13319.1|13321.1|13315.5|210
1621817700000|2021-05-24 00:55:00|13323.6|13317.6|13325.6|13319.6|13325.8|13321.1|13323.6|13317.6|169
1621818000000|2021-05-24 01:00:00|13325.5|13319.5|13321.9|13315.9|13325.5|13320.4|13320.6|13315.8|436
1621818300000|2021-05-24 01:05:00|13321.8|13315.8|13318.2|13312.2|13321.8|13316.7|13318.2|13312.2|256
1621818600000|2021-05-24 01:10:00|13318.4|13312.4|13320.2|13314.2|13321.5|13316.9|13316.5|13312.1|238
1621818900000|2021-05-24 01:15:00|13320.3|13314.3|13320.5|13314.5|13320.9|13316.5|13317.5|13312.8|224
1621819200000|2021-05-24 01:20:00|13320.3|13314.3|13320.9|13317.9|13322.9|13318.3|13318.8|13314|135
1621819500000|2021-05-24 01:25:00|13321|13318|13320.6|13314.6|13322.3|13318|13318.2|13313.5|270
1621819800000|2021-05-24 01:30:00|13320.5|13314.5|13317.2|13314.2|13320.7|13316.2|13315.6|13310.9|345
1621820100000|2021-05-24 01:35:00|13318.9|13312.9|13319.9|13313.9|13321.5|13316.3|13315.6|13311|490
1621820400000|2021-05-24 01:40:00|13320|13314|13316.9|13313.9|13321.1|13316.4|13316.8|13312|289
1621820700000|2021-05-24 01:45:00|13316.8|13313.8|13315.9|13312.9|13318.3|13313.8|13315.3|13310.9|214
1621821000000|2021-05-24 01:50:00|13315.8|13312.8|13314.9|13311.9|13317.7|13313|13313.7|13309.1|258
1621821300000|2021-05-24 01:55:00|13314.8|13311.8|13313.2|13310.2|13316.4|13312|13313|13308.7|232
1621821600000|2021-05-24 02:00:00|13313.3|13310.3|13315.5|13312.5|13317.5|13312.7|13312.9|13308.3|244
1621821900000|2021-05-24 02:05:00|13315.6|13312.6|13315.4|13312.4|13317.1|13312.7|13315|13310.3|149
1621822200000|2021-05-24 02:10:00|13315.5|13312.5|13317.5|13314.5|13319.3|13314.5|13315.4|13311.2|157
1621822500000|2021-05-24 02:15:00|13317.4|13314.4|13318.6|13312.6|13319.5|13314.8|13316.8|13311.8|272
1621822800000|2021-05-24 02:20:00|13318.7|13312.7|13318|13315|13318.9|13315|13316.4|13311.8|150
1621823100000|2021-05-24 02:25:00|13317.9|13314.9|13316.4|13310.4|13320.7|13316.2|13314.8|13310.2|327
1621823400000|2021-05-24 02:30:00|13316.7|13310.7|13313|13310|13317.5|13313|13312.8|13308.3|198
1621823700000|2021-05-24 02:35:00|13314.7|13308.7|13315.3|13309.3|13315.7|13311.1|13312.4|13308|261
1621824000000|2021-05-24 02:40:00|13313.6|13310.6|13315.7|13309.7|13316|13311.3|13312.8|13308.2|252
1621824300000|2021-05-24 02:45:00|13315.6|13309.6|13318.9|13312.9|13319.9|13314.6|13314.1|13309.1|320
1621824600000|2021-05-24 02:50:00|13319.1|13313.1|13317.6|13314.6|13320.4|13315.6|13317.2|13312.6|190
1621824900000|2021-05-24 02:55:00|13317.7|13314.7|13318.1|13315.1|13320.8|13316.1|13316.2|13311.6|357
1621825200000|2021-05-24 03:00:00|13318.2|13315.2|13316.5|13310.5|13320.6|13315.9|13314.7|13310.3|203
1621825500000|2021-05-24 03:05:00|13316.6|13310.6|13317.8|13311.8|13318|13313.6|13314.9|13310.4|196
1621825800000|2021-05-24 03:10:00|13316.4|13313.4|13314.8|13308.8|13318|13313.5|13313.4|13308.6|173
1621826100000|2021-05-24 03:15:00|13314.7|13308.7|13312.8|13309.8|13315.7|13311.1|13312.8|13308.3|138
1621826400000|2021-05-24 03:20:00|13312.9|13309.9|13312.6|13306.6|13314.4|13309.9|13309.4|13304.9|241
1621826700000|2021-05-24 03:25:00|13312.4|13306.4|13311|13308|13312.7|13308.3|13310.9|13306.4|95
1621827000000|2021-05-24 03:30:00|13310.9|13307.9|13309.4|13306.4|13312.4|13308|13309.4|13304.8|127
1621827300000|2021-05-24 03:35:00|13309.5|13306.5|13309.2|13306.2|13311|13306.5|13308.3|13303.9|118
1621827600000|2021-05-24 03:40:00|13309.3|13306.3|13310.5|13307.5|13313.1|13308.4|13309.3|13305.3|124
1621827900000|2021-05-24 03:45:00|13310.7|13307.7|13309.7|13306.7|13312.2|13307.7|13309.3|13304.6|118
1621828200000|2021-05-24 03:50:00|13309.6|13306.6|13309.3|13303.3|13311.4|13306.8|13308|13303.3|107
1621828500000|2021-05-24 03:55:00|13309.2|13303.2|13308.5|13302.5|13310.2|13305.6|13307|13302.5|159
1621828800000|2021-05-24 04:00:00|13308.6|13302.6|13307.1|13304.1|13309.8|13305.1|13306.6|13302.4|132
1621829100000|2021-05-24 04:05:00|13307|13304|13308.7|13302.7|13308.9|13304.6|13306.9|13302.6|145
1621829400000|2021-05-24 04:10:00|13308.6|13302.6|13307.5|13304.5|13309.1|13304.8|13306.9|13302.5|103
1621829700000|2021-05-24 04:15:00|13308.1|13305.1|13308.3|13305.3|13310.2|13305.6|13307.6|13303.3|118
1621830000000|2021-05-24 04:20:00|13308.2|13305.2|13308.3|13305.3|13309.8|13305.5|13308|13303.8|71
1621830300000|2021-05-24 04:25:00|13308.4|13305.4|13310.3|13307.3|13312.2|13307.7|13308.1|13303.8|149
1621830600000|2021-05-24 04:30:00|13310.2|13307.2|13311.7|13308.7|13313.3|13308.9|13309.6|13305.2|176
1621830900000|2021-05-24 04:35:00|13311.6|13308.6|13313.2|13307.2|13313.6|13309.1|13311.4|13306.8|91
1621831200000|2021-05-24 04:40:00|13313.3|13307.3|13311.6|13308.6|13313.3|13308.8|13310.7|13306.2|104
1621831500000|2021-05-24 04:45:00|13311.7|13308.7|13311.4|13308.4|13313.6|13309|13310.7|13306.2|139
1621831800000|2021-05-24 04:50:00|13311.3|13308.3|13311.5|13308.5|13313.1|13308.5|13310.6|13306.1|115
1621832100000|2021-05-24 04:55:00|13313|13307|13311.9|13305.9|13313.3|13308.8|13311|13305|132
1621832400000|2021-05-24 05:00:00|13312.1|13306.1|13311.2|13308.2|13313.5|13309|13310.6|13305.7|172
1621832700000|2021-05-24 05:05:00|13311.1|13308.1|13309.2|13303.2|13312.8|13308.3|13307.6|13303.2|200
1621833000000|2021-05-24 05:10:00|13307.8|13304.8|13306.7|13303.7|13309.5|13305.3|13306.7|13302.8|183
1621833300000|2021-05-24 05:15:00|13306.8|13303.8|13305|13302|13308.8|13304.1|13303.9|13299.7|184
1621833600000|2021-05-24 05:20:00|13305.1|13302.1|13304.6|13301.6|13306.7|13302.4|13303.7|13299.6|203
1621833900000|2021-05-24 05:25:00|13304.4|13301.4|13303|13300|13306.2|13301.7|13302.7|13298.3|191
1621834200000|2021-05-24 05:30:00|13303.1|13300.1|13306.1|13300.1|13307.2|13302.5|13302.9|13298.5|207
1621834500000|2021-05-24 05:35:00|13306|13300|13302.3|13299.3|13306.2|13301.8|13302|13298.1|157
1621834800000|2021-05-24 05:40:00|13302.4|13299.4|13305.3|13299.3|13305.4|13301.1|13302|13297.6|194
1621835100000|2021-05-24 05:45:00|13303.9|13300.9|13307.2|13304.2|13308.8|13304.3|13303|13298.5|234
1621835400000|2021-05-24 05:50:00|13307|13304|13310|13307|13311.9|13307.7|13307|13302.6|207
1621835700000|2021-05-24 05:55:00|13310.1|13307.1|13312.7|13306.7|13312.9|13308.6|13309.9|13305.4|214
1621836000000|2021-05-24 06:00:00|13312.6|13306.6|13314|13308|13314.3|13309.8|13310.9|13306.6|176
1621836300000|2021-05-24 06:05:00|13312.6|13309.6|13314.3|13308.3|13316.4|13311.2|13312.5|13308|180
1621836600000|2021-05-24 06:10:00|13312.8|13309.8|13308.9|13305.9|13314.6|13310.4|13308.8|13304.2|226
1621836900000|2021-05-24 06:15:00|13310.4|13304.4|13312.9|13306.9|13313.1|13308.4|13308.7|13304.3|142
1621837200000|2021-05-24 06:20:00|13313|13307|13309.2|13303.2|13313.1|13308.4|13307.4|13303.1|173
1621837500000|2021-05-24 06:25:00|13309.3|13303.3|13310|13307|13311.7|13307.3|13307.9|13303.3|258
1621837800000|2021-05-24 06:30:00|13309.9|13306.9|13308.7|13305.7|13311.3|13307.5|13307.7|13303.2|249
1621838100000|2021-05-24 06:35:00|13308.6|13305.6|13308.1|13305.1|13310.3|13306.2|13307.8|13303.3|196
1621838400000|2021-05-24 06:40:00|13307.9|13304.9|13309|13306|13310.5|13306.3|13307.7|13303.3|210
1621838700000|2021-05-24 06:45:00|13309.1|13306.1|13309.9|13306.9|13311.6|13307.2|13309.1|13304.8|179
1621839000000|2021-05-24 06:50:00|13309.8|13306.8|13308.5|13305.5|13312.3|13307.9|13308.3|13303.9|250
1621839300000|2021-05-24 06:55:00|13308.6|13305.6|13310.7|13307.7|13312.7|13308.2|13308.5|13303.9|229
1621839600000|2021-05-24 07:00:00|13310.5|13307.5|13309.6|13306.6|13312.4|13307.8|13308.9|13304.2|363
1621839900000|2021-05-24 07:05:00|13309.7|13306.7|13307.8|13304.8|13310.1|13306.7|13307.4|13302.9|178
1621840200000|2021-05-24 07:10:00|13307.6|13304.6|13310.1|13304.1|13310.5|13306|13307.5|13303.1|177
1621840500000|2021-05-24 07:15:00|13310|13304|13305.1|13299.1|13310.4|13305.8|13302.9|13298.4|211
1621840800000|2021-05-24 07:20:00|13305.2|13299.2|13305|13302|13308.1|13304|13303.4|13299|225
1621841100000|2021-05-24 07:25:00|13305.1|13302.1|13304.6|13298.6|13308.2|13303.8|13303|13298.4|246
1621841400000|2021-05-24 07:30:00|13303|13300|13303.6|13297.6|13304.4|13300.1|13301.4|13297.2|192
1621841700000|2021-05-24 07:35:00|13303.7|13297.7|13304.5|13301.5|13306.4|13301.9|13302|13297.6|230
1621842000000|2021-05-24 07:40:00|13304.4|13301.4|13306.2|13303.2|13307.6|13303.3|13303.4|13299.1|219
1621842300000|2021-05-24 07:45:00|13306.1|13303.1|13304.5|13298.5|13306.6|13303.1|13303.1|13298.5|179
1621842600000|2021-05-24 07:50:00|13304.4|13298.4|13304.2|13301.2|13307.3|13302.7|13302.8|13298.2|234
1621842900000|2021-05-24 07:55:00|13304.1|13301.1|13302.2|13299.2|13305.8|13301.3|13301.1|13296.5|295
1621843200000|2021-05-24 08:00:00|13302.1|13299.1|13300.5|13297.5|13303.6|13299.2|13299.4|13294.8|217
1621843500000|2021-05-24 08:05:00|13300.6|13297.6|13301.5|13295.5|13302.8|13298.2|13300.2|13295.5|139
1621843800000|2021-05-24 08:10:00|13301.7|13295.7|13298.5|13295.5|13301.7|13297.2|13297.7|13293.3|219
1621844100000|2021-05-24 08:15:00|13298.4|13295.4|13298.9|13295.9|13300.7|13296.1|13298|13293.7|190
1621844400000|2021-05-24 08:20:00|13298.8|13295.8|13301|13298|13302.5|13298.2|13298.7|13295|259
1621844700000|2021-05-24 08:25:00|13300.9|13297.9|13300.7|13297.7|13302.1|13298|13300.1|13295.9|195
1621845000000|2021-05-24 08:30:00|13300.8|13297.8|13309.5|13303.5|13309.7|13305.3|13300.8|13296.4|319
1621845300000|2021-05-24 08:35:00|13309.4|13303.4|13316.5|13310.5|13317.2|13312.5|13308.1|13303.4|328
1621845600000|2021-05-24 08:40:00|13316.6|13310.6|13309.9|13306.9|13316.6|13312|13309|13303.9|287
1621845900000|2021-05-24 08:45:00|13310|13307|13309.7|13303.7|13312.5|13307.7|13307.7|13303.2|325
1621846200000|2021-05-24 08:50:00|13309.6|13303.6|13308.2|13305.2|13310.5|13306|13307|13302.7|261
1621846500000|2021-05-24 08:55:00|13308.3|13305.3|13309.2|13306.2|13311|13306.5|13307.2|13302.7|191
1621846800000|2021-05-24 09:00:00|13309.3|13306.3|13309.5|13306.5|13313.5|13308.9|13309.3|13304.8|245
1621847100000|2021-05-24 09:05:00|13309.4|13306.4|13307.5|13304.5|13312.3|13307.7|13307.4|13303.1|214
1621847400000|2021-05-24 09:10:00|13307.6|13304.6|13308.4|13302.4|13308.9|13304.6|13305|13300.3|283
1621847700000|2021-05-24 09:15:00|13308.5|13302.5|13308|13302|13308.5|13303.7|13305.8|13301.2|239
1621848000000|2021-05-24 09:20:00|13306.6|13303.6|13305.5|13302.5|13308.6|13303.9|13304.8|13300.4|142
1621848300000|2021-05-24 09:25:00|13305.6|13302.6|13306.7|13303.7|13308.4|13304|13305.2|13301.5|245
1621848600000|2021-05-24 09:30:00|13306.8|13303.8|13306.9|13303.9|13308.9|13304.5|13306.2|13301.9|229
1621848900000|2021-05-24 09:35:00|13307|13304|13305.7|13302.7|13308.7|13304.5|13305.7|13301.4|179
1621849200000|2021-05-24 09:40:00|13305.8|13302.8|13303.1|13300.1|13307|13302.9|13302.7|13298.4|245
1621849500000|2021-05-24 09:45:00|13303|13300|13302.2|13296.2|13304.4|13300|13300.5|13295.8|267
1621849800000|2021-05-24 09:50:00|13302.4|13296.4|13297.6|13291.6|13302.4|13297.8|13295.6|13290.4|213
1621850100000|2021-05-24 09:55:00|13296.2|13293.2|13295.8|13292.8|13301.5|13297|13295.7|13291.2|222
1621850400000|2021-05-24 10:00:00|13295.9|13292.9|13299|13293|13301|13296.5|13295.7|13292.2|231
1621850700000|2021-05-24 10:05:00|13297.6|13294.6|13300.1|13297.1|13301.6|13297.3|13297.4|13292.8|246
1621851000000|2021-05-24 10:10:00|13300|13297|13299.4|13296.4|13301.5|13297.1|13297.4|13292.7|277
1621851300000|2021-05-24 10:15:00|13299.2|13296.2|13299.8|13293.8|13300.5|13296.2|13296.7|13291.8|272
1621851600000|2021-05-24 10:20:00|13299.9|13293.9|13298.2|13295.2|13301.9|13297.5|13298.1|13293.7|215
1621851900000|2021-05-24 10:25:00|13298.1|13295.1|13298.8|13295.8|13300.4|13296.1|13298|13293.5|225
1621852200000|2021-05-24 10:30:00|13298.7|13295.7|13301.3|13298.3|13304|13299.6|13298.5|13294.2|228
1621852500000|2021-05-24 10:35:00|13301.4|13298.4|13300.3|13297.3|13303.3|13298.7|13299.6|13295.2|186
1621852800000|2021-05-24 10:40:00|13300.2|13297.2|13297.3|13294.3|13301.7|13297.3|13297.2|13292.6|213
1621853100000|2021-05-24 10:45:00|13297.4|13294.4|13299.4|13296.4|13301.2|13296.7|13297.2|13293.3|143
1621853400000|2021-05-24 10:50:00|13299.3|13296.3|13301.5|13295.5|13302.2|13297.6|13298.4|13294.1|180
1621853700000|2021-05-24 10:55:00|13300|13297|13302.1|13299.1|13304.6|13300.1|13299.6|13295.1|225
1621854000000|2021-05-24 11:00:00|13303.3|13297.3|13305.5|13299.5|13306.5|13301.9|13300.6|13296.1|303
1621854300000|2021-05-24 11:05:00|13305.8|13299.8|13305.6|13299.6|13305.9|13301.3|13301.5|13296.9|232
1621854600000|2021-05-24 11:10:00|13305.7|13299.7|13304.2|13298.2|13305.7|13301.2|13300.9|13296.4|209
1621854900000|2021-05-24 11:15:00|13304.1|13298.1|13304.1|13298.1|13304.3|13299.8|13300.3|13295.8|226
1621855200000|2021-05-24 11:20:00|13304.2|13298.2|13302.5|13299.5|13304.6|13299.8|13300.9|13296.5|188
1621855500000|2021-05-24 11:25:00|13302.6|13299.6|13304.2|13301.2|13305.8|13301.2|13302.4|13298.1|179
1621855800000|2021-05-24 11:30:00|13304.1|13301.1|13303.8|13297.8|13305.7|13301.2|13302|13297.6|233
1621856100000|2021-05-24 11:35:00|13303.9|13297.9|13304.1|13298.1|13306.1|13301.6|13302.3|13297.8|151
1621856400000|2021-05-24 11:40:00|13304|13298|13301.6|13298.6|13304|13299.7|13301.5|13297|169
1621856700000|2021-05-24 11:45:00|13301.5|13298.5|13301.2|13298.2|13303.2|13298.7|13300.9|13296.3|187
1621857000000|2021-05-24 11:50:00|13301.3|13298.3|13301.9|13298.9|13305.2|13300.9|13300.9|13296.6|248
1621857300000|2021-05-24 11:55:00|13301.8|13298.8|13298.7|13295.7|13303.4|13298.8|13298.5|13294.1|325
1621857600000|2021-05-24 12:00:00|13298.9|13295.9|13299.9|13296.9|13301.3|13297.1|13298.6|13294.2|208
1621857900000|2021-05-24 12:05:00|13299.8|13296.8|13296.5|13293.5|13300.2|13296.8|13295.9|13291.5|231
1621858200000|2021-05-24 12:10:00|13296.4|13293.4|13298.3|13292.3|13298.4|13293.9|13294.8|13290.7|264
1621858500000|2021-05-24 12:15:00|13296.7|13293.7|13296.4|13293.4|13299.6|13295.2|13296.2|13292|269
1621858800000|2021-05-24 12:20:00|13296.3|13293.3|13298.9|13292.9|13300|13295.5|13295.7|13291.2|263
1621859100000|2021-05-24 12:25:00|13298.8|13292.8|13295.8|13292.8|13299.2|13294.8|13295.8|13291.4|201
1621859400000|2021-05-24 12:30:00|13295.9|13292.9|13298.2|13292.2|13299.3|13294.6|13295.6|13291.4|183
1621859700000|2021-05-24 12:35:00|13298.3|13292.3|13298.7|13295.7|13300.6|13296.1|13294.2|13289.8|263
1621860000000|2021-05-24 12:40:00|13298.6|13295.6|13297.6|13294.6|13300.3|13296.1|13297.1|13293|117
1621860300000|2021-05-24 12:45:00|13299.3|13293.3|13297.4|13294.4|13299.4|13294.9|13297.3|13292.9|114
1621860600000|2021-05-24 12:50:00|13297.5|13294.5|13296.9|13293.9|13299.2|13294.8|13296.8|13293|94
1621860900000|2021-05-24 12:55:00|13297|13294|13296.5|13293.5|13299|13294.6|13295.9|13291.5|172
1621861200000|2021-05-24 13:00:00|13296.4|13293.4|13297.8|13294.8|13299.2|13294.9|13294.9|13290.4|315
1621861500000|2021-05-24 13:05:00|13297.9|13294.9|13296.3|13293.3|13299.2|13294.9|13296.2|13291.7|232
1621861800000|2021-05-24 13:10:00|13296.4|13293.4|13297.2|13294.2|13298.6|13294.4|13296|13291.8|199
1621862100000|2021-05-24 13:15:00|13297.1|13294.1|13299.9|13296.9|13302.6|13298.2|13297.1|13293.4|291
1621862400000|2021-05-24 13:20:00|13300|13297|13299.9|13296.9|13303.2|13299.3|13299.4|13294.9|200
1621862700000|2021-05-24 13:25:00|13299.8|13296.8|13294.8|13291.8|13301.4|13297|13294.7|13289.4|245
1621863000000|2021-05-24 13:30:00|13294.9|13291.9|13297.4|13294.4|13299.5|13295|13294.3|13289.8|305
1621863300000|2021-05-24 13:35:00|13297.3|13294.3|13289.7|13286.7|13298.3|13294.3|13288.8|13284.3|291
1621863600000|2021-05-24 13:40:00|13289.6|13286.6|13290.7|13287.7|13292.3|13287.7|13288|13283.4|343
1621863900000|2021-05-24 13:45:00|13290.6|13287.6|13289.4|13286.4|13293|13288.4|13289.2|13284.7|360
1621864200000|2021-05-24 13:50:00|13289.2|13286.2|13288.3|13285.3|13290.7|13286.3|13287.8|13283.5|299
1621864500000|2021-05-24 13:55:00|13288.1|13285.1|13287.3|13284.3|13290.6|13286.2|13286.9|13282.7|296
1621864800000|2021-05-24 14:00:00|13288.8|13282.8|13286.9|13283.9|13289.2|13285.1|13286.4|13282.2|306
1621865100000|2021-05-24 14:05:00|13287|13284|13286.7|13283.7|13289|13284.6|13286.4|13282.2|153
1621865400000|2021-05-24 14:10:00|13286.6|13283.6|13287.9|13281.9|13289.2|13284.8|13285.7|13281.1|223
1621865700000|2021-05-24 14:15:00|13286.3|13283.3|13285|13282|13287.6|13283.3|13284.8|13281.1|269
1621866000000|2021-05-24 14:20:00|13285.1|13282.1|13284.6|13281.6|13286.4|13282.1|13282|13277.5|262
1621866300000|2021-05-24 14:25:00|13284.5|13281.5|13284.1|13281.1|13287.8|13284.1|13283.9|13279.4|248
1621866600000|2021-05-24 14:30:00|13284|13281|13286|13283|13287.5|13283.2|13282.9|13279.6|223
1621866900000|2021-05-24 14:35:00|13286.1|13283.1|13286.9|13283.9|13288.5|13284|13286|13281.4|237
1621867200000|2021-05-24 14:40:00|13286.8|13283.8|13283.6|13280.6|13289.4|13284.7|13283.6|13279.1|260
1621867500000|2021-05-24 14:45:00|13283.7|13280.7|13284.6|13281.6|13286.1|13281.9|13283|13278.6|251
1621867800000|2021-05-24 14:50:00|13284.7|13281.7|13287.2|13284.2|13289.1|13284.8|13284.3|13280|202
1621868100000|2021-05-24 14:55:00|13287.4|13284.4|13289.5|13283.5|13291.6|13286.9|13286.3|13282.1|332
1621868400000|2021-05-24 15:00:00|13289.4|13283.4|13289.9|13286.9|13292.2|13288|13287.8|13283.3|274
1621868700000|2021-05-24 15:05:00|13289.8|13286.8|13287.9|13284.9|13291.2|13286.9|13287.1|13282.5|181
1621869000000|2021-05-24 15:10:00|13287.8|13284.8|13291.3|13285.3|13291.8|13285.8|13286.1|13281|244
1621869300000|2021-05-24 15:15:00|13291.4|13285.4|13288.6|13285.6|13291.6|13287.1|13288.6|13284|181
1621869600000|2021-05-24 15:20:00|13290.1|13284.1|13287.5|13284.5|13290.1|13285.5|13287.4|13282.8|123
1621869900000|2021-05-24 15:25:00|13287.4|13284.4|13290.6|13287.6|13292|13287.6|13287.3|13282.9|184
1621870200000|2021-05-24 15:30:00|13290.3|13287.3|13291.8|13288.8|13293.5|13289.1|13289.2|13284.9|212
1621870500000|2021-05-24 15:35:00|13291.6|13288.6|13292.8|13289.8|13294.6|13290.1|13291.2|13287.1|158
1621870800000|2021-05-24 15:40:00|13292.7|13289.7|13292.2|13289.2|13294.1|13289.9|13291.4|13286.9|277
1621871100000|2021-05-24 15:45:00|13292.3|13289.3|13292.4|13289.4|13293.9|13289.5|13290|13285.4|235
1621871400000|2021-05-24 15:50:00|13292.3|13289.3|13292.2|13289.2|13294|13290.7|13291.4|13288|181
1621871700000|2021-05-24 15:55:00|13292.3|13289.3|13293.4|13290.4|13295|13290.6|13292.1|13287.8|166
1621872000000|2021-05-24 16:00:00|13293.5|13290.5|13292.2|13286.2|13294.4|13290.5|13290.8|13286.1|163
1621872300000|2021-05-24 16:05:00|13292.1|13286.1|13292.1|13289.1|13293.7|13289.3|13290.4|13286.1|121
1621872600000|2021-05-24 16:10:00|13292|13289|13291.7|13288.7|13294.2|13289.7|13291.5|13287.2|121
1621872900000|2021-05-24 16:15:00|13293.2|13287.2|13290.2|13287.2|13293.4|13288.9|13290.1|13285.8|173
1621873200000|2021-05-24 16:20:00|13290.1|13287.1|13290.8|13287.8|13292.3|13287.8|13290|13285.7|120
1621873500000|2021-05-24 16:25:00|13290.7|13287.7|13291.7|13288.7|13293.3|13288.9|13290.3|13286|122
1621873800000|2021-05-24 16:30:00|13291.8|13288.8|13290.9|13287.9|13292.6|13288.9|13290.8|13286.5|96
1621874100000|2021-05-24 16:35:00|13291|13288|13288.2|13285.2|13291.8|13288|13287.9|13284|112
1621874400000|2021-05-24 16:40:00|13288.3|13285.3|13288|13285|13289.9|13285.4|13287.6|13283.1|91
1621874700000|2021-05-24 16:45:00|13287.9|13284.9|13286.6|13280.6|13289.5|13285.1|13285.1|13280.6|146
1621875000000|2021-05-24 16:50:00|13286.7|13280.7|13284.7|13281.7|13287|13282.5|13284.6|13280.1|91
1621875300000|2021-05-24 16:55:00|13284.6|13281.6|13284.3|13281.3|13286.8|13282.4|13284.1|13279.6|91
1621875600000|2021-05-24 17:00:00|13284.2|13281.2|13285.6|13282.6|13287.9|13283.5|13284.1|13279.9|138
1621875900000|2021-05-24 17:05:00|13285.5|13282.5|13287.1|13284.1|13288.3|13284.1|13285.4|13281|98
1621876200000|2021-05-24 17:10:00|13287.2|13284.2|13286.3|13283.3|13288.5|13284.4|13285.9|13281.4|90
1621876500000|2021-05-24 17:15:00|13286.4|13283.4|13286|13283|13288.1|13283.7|13285.9|13281.4|76
1621876800000|2021-05-24 17:20:00|13285.9|13282.9|13284.6|13281.6|13287.4|13282.9|13284|13279.6|113
1621877100000|2021-05-24 17:25:00|13284.5|13281.5|13283|13280|13286.1|13281.5|13282.9|13278.7|73
1621877400000|2021-05-24 17:30:00|13282.9|13279.9|13282.5|13279.5|13284.8|13280.6|13282.4|13278.2|108
1621877700000|2021-05-24 17:35:00|13282.4|13279.4|13282.8|13279.8|13284.2|13279.8|13282.3|13277.8|74
1621878000000|2021-05-24 17:40:00|13282.7|13279.7|13283|13280|13284.6|13280.1|13282.7|13278.4|55
1621878300000|2021-05-24 17:45:00|13282.9|13279.9|13283.8|13277.8|13284.3|13280|13281.9|13277.4|83
1621878600000|2021-05-24 17:50:00|13283.9|13277.9|13282.5|13279.5|13284|13279.7|13282.2|13277.8|81
1621878900000|2021-05-24 17:55:00|13282.6|13279.6|13283.9|13280.9|13285.4|13280.9|13282.5|13279.4|93
1621879200000|2021-05-24 18:00:00|13283.8|13280.8|13282.8|13279.8|13285.1|13280.9|13282.7|13278.3|106
1621879500000|2021-05-24 18:05:00|13284.3|13278.3|13283|13280|13284.6|13280|13282.3|13277.8|114
1621879800000|2021-05-24 18:10:00|13282.9|13279.9|13283|13280|13284.8|13280.3|13282.8|13278.3|130
1621880100000|2021-05-24 18:15:00|13282.8|13279.8|13283|13280|13284.7|13280.2|13282.8|13278.4|113
1621880400000|2021-05-24 18:20:00|13283.1|13280.1|13284.5|13278.5|13284.9|13280.7|13282.9|13278.4|100
1621880700000|2021-05-24 18:25:00|13284.4|13278.4|13283.3|13280.3|13285|13280.7|13283|13278.4|90
1621881000000|2021-05-24 18:30:00|13283.2|13280.2|13284.8|13278.8|13285.2|13281.1|13283.2|13278.7|103
1621881300000|2021-05-24 18:35:00|13283.4|13280.4|13282.8|13279.8|13284.5|13280.4|13282.3|13277.9|100
1621881600000|2021-05-24 18:40:00|13282.6|13279.6|13283.4|13280.4|13285|13280.5|13282.6|13278.4|64
1621881900000|2021-05-24 18:45:00|13283.5|13280.5|13283.5|13280.5|13285.2|13280.8|13283.3|13278.8|79
1621882200000|2021-05-24 18:50:00|13285|13279|13283|13280|13285|13280.6|13282.9|13278.4|63
1621882500000|2021-05-24 18:55:00|13282.8|13279.8|13284.5|13278.5|13284.5|13280.4|13282.3|13278.1|97
1621882800000|2021-05-24 19:00:00|13284.6|13278.6|13282.8|13279.8|13284.7|13280.1|13282.7|13278.1|75
1621883100000|2021-05-24 19:05:00|13282.7|13279.7|13282.5|13279.5|13284.2|13279.9|13282.4|13278|65
1621883400000|2021-05-24 19:10:00|13282.4|13279.4|13283.6|13277.6|13284.2|13279.5|13282|13277.4|95
1621883700000|2021-05-24 19:15:00|13282.1|13279.1|13283.4|13277.4|13283.9|13279.4|13281.8|13277.3|111
1621884000000|2021-05-24 19:20:00|13282|13279|13283.7|13277.7|13283.8|13279.3|13281.7|13277.2|84
1621884300000|2021-05-24 19:25:00|13283.6|13277.6|13282.2|13279.2|13283.9|13279.3|13281.9|13277.5|81
1621884600000|2021-05-24 19:30:00|13282.3|13279.3|13283.9|13277.9|13284.2|13279.5|13282|13277.6|75
1621884900000|2021-05-24 19:35:00|13283.8|13277.8|13282.1|13279.1|13283.9|13279.3|13282|13277.6|77
1621885200000|2021-05-24 19:40:00|13282.2|13279.2|13283.3|13277.3|13283.7|13279.4|13281.6|13277.2|69
1621885500000|2021-05-24 19:45:00|13281.8|13278.8|13281.7|13275.7|13283.3|13278.8|13280.1|13275.4|104
1621885800000|2021-05-24 19:50:00|13281.8|13275.8|13280.8|13277.8|13282.4|13277.9|13280.4|13275.7|93
1621886100000|2021-05-24 19:55:00|13280.6|13277.6|13281.6|13275.6|13282.4|13277.9|13280.3|13275.6|130
1621886400000|2021-05-24 20:00:00|13281.8|13275.8|13281.9|13275.9|13282.2|13276.2|13281.5|13275.5|113
1621886700000|2021-05-24 20:05:00|13282|13276|13281.7|13275.7|13282.1|13276.1|13281.3|13275.3|85
1621887000000|2021-05-24 20:10:00|13281.6|13275.6|13281.9|13275.9|13282.1|13277|13279.9|13275.5|93
1621887300000|2021-05-24 20:15:00|13281.1|13275.1|13282.2|13276.2|13282.9|13276.9|13281.1|13275.1|144
1621887600000|2021-05-24 20:20:00|13282.1|13276.1|13281.8|13275.8|13282.4|13276.4|13281.6|13275.6|101
1621887900000|2021-05-24 20:25:00|13281.9|13275.9|13282.2|13276.2|13282.7|13276.7|13281.8|13275.8|96
1621888200000|2021-05-24 20:30:00|13282.3|13276.3|13281.4|13275.4|13282.9|13276.9|13281.2|13275.2|130
1621888500000|2021-05-24 20:35:00|13281.5|13275.5|13281.1|13275.1|13281.5|13275.5|13280.6|13274.6|133
1621888800000|2021-05-24 20:40:00|13281|13275|13280.7|13274.7|13281|13275|13280.2|13274.2|110
1621889100000|2021-05-24 20:45:00|13280.5|13274.5|13280.7|13274.7|13281.1|13275.1|13280.2|13274.2|121
1621889400000|2021-05-24 20:50:00|13280.8|13274.8|13282.1|13276.1|13282.6|13276.6|13280.8|13274.8|160
1621889700000|2021-05-24 20:55:00|13281.7|13275.7|13283.1|13276.1|13283.2|13276.7|13280.7|13274.6|203
1621890000000|2021-05-24 21:00:00|13283.6|13275.5|13283.9|13275.9|13284.3|13275.9|13283|13275|49
1621890300000|2021-05-24 21:05:00|13284.5|13276|13284.2|13275.5|13288|13276.8|13282.4|13273.3|278
1621890600000|2021-05-24 21:10:00|13284|13275.4|13284|13275.3|13288.2|13275.6|13282.4|13272.1|147
1621890900000|2021-05-24 21:15:00|13284.7|13275.7|13282.5|13271.9|13286.8|13276.2|13280.4|13271.9|165
1621891200000|2021-05-24 21:20:00|13282.4|13274.1|13280.6|13274.6|13285.3|13275.9|13280.4|13270|104
1621891500000|2021-05-24 21:25:00|13280.5|13274.5|13282.9|13273.6|13284.4|13276|13280.4|13273.2|115
1621891800000|2021-05-24 21:30:00|13282.5|13273.7|13281.6|13275.1|13283.1|13276|13280.4|13273.2|167
1621892100000|2021-05-24 21:35:00|13281.5|13275.5|13280.9|13274.9|13283.3|13275.7|13280.7|13273.8|115
1621892400000|2021-05-24 21:40:00|13281.8|13274.3|13281.5|13275.5|13282.2|13276.2|13280.3|13274|134
1621892700000|2021-05-24 21:45:00|13281.3|13275.3|13281.8|13275.8|13282.4|13276|13280.7|13274.4|118
1621893000000|2021-05-24 21:50:00|13281.7|13275.7|13281.6|13275.6|13282.4|13276.1|13280.4|13274|128
1621893300000|2021-05-24 21:55:00|13281.4|13275.4|13281.7|13275.7|13283.4|13276.3|13280.4|13273.9|105
1621893600000|2021-05-24 22:00:00|13281.6|13275.6|13282.8|13276.4|13288.8|13277.5|13281.5|13273.8|583
1621893900000|2021-05-24 22:05:00|13282.9|13276.3|13283.6|13276|13284.6|13277.2|13282|13273.8|621
1621894200000|2021-05-24 22:10:00|13284.2|13276.1|13282.4|13276.2|13284.5|13276.9|13282|13275.2|413
1621894500000|2021-05-24 22:15:00|13282.5|13276.4|13283.2|13277.2|13284.8|13277.5|13281.9|13274.7|130
1621894800000|2021-05-24 22:20:00|13283.3|13277.3|13283.2|13277.2|13285.3|13278|13282.7|13276|119
1621895100000|2021-05-24 22:25:00|13283.5|13277.5|13284|13277.8|13285.1|13278|13282.7|13275.9|117
1621895400000|2021-05-24 22:30:00|13284.2|13278.2|13283.4|13277.4|13285.1|13278.2|13282.6|13274.7|132
1621895700000|2021-05-24 22:35:00|13283.5|13277.5|13282.9|13276.9|13283.7|13277.7|13282.4|13276.4|114
1621896000000|2021-05-24 22:40:00|13282.8|13276.8|13283.8|13277.8|13283.9|13277.9|13282.5|13276.5|107
1621896300000|2021-05-24 22:45:00|13283.7|13277.7|13282.3|13279.3|13283.9|13279.4|13282.3|13276.4|62
1621896600000|2021-05-24 22:50:00|13284|13278|13284.3|13278.3|13284.4|13279.3|13282.3|13276.8|94
1621896900000|2021-05-24 22:55:00|13285|13279|13282.7|13276.7|13285.3|13279.3|13281.7|13275.7|140
1621897200000|2021-05-24 23:00:00|13282.8|13276.8|13282.8|13276.8|13283.5|13277.5|13282.3|13276.3|111
1621897500000|2021-05-24 23:05:00|13283|13277|13283.3|13277.3|13283.8|13278.8|13281.7|13276.8|117
1621897800000|2021-05-24 23:10:00|13283.5|13277.5|13283.6|13277.6|13284.6|13278.9|13281.9|13276.5|125
1621898100000|2021-05-24 23:15:00|13283.7|13277.7|13284.6|13278.6|13284.9|13279.3|13282.1|13277.3|122
1621898400000|2021-05-24 23:20:00|13284.7|13278.7|13284.8|13278.8|13285.4|13280.8|13283.5|13278.2|113
1621898700000|2021-05-24 23:25:00|13284.6|13278.6|13286.9|13280.9|13287.1|13281.1|13283|13278.1|153
1621899000000|2021-05-24 23:30:00|13286.8|13280.8|13286.5|13280.5|13286.9|13282.3|13285.1|13280.1|119
1621899300000|2021-05-24 23:35:00|13286.6|13280.6|13286.5|13280.5|13286.9|13282.2|13284.6|13279.9|111
1621899600000|2021-05-24 23:40:00|13286.4|13280.4|13287|13281|13287.3|13282.6|13284.6|13279.9|111
1621899900000|2021-05-24 23:45:00|13287.2|13281.2|13286.4|13280.4|13287.2|13282.5|13284.5|13279.8|109
1621900200000|2021-05-24 23:50:00|13286.5|13280.5|13285.8|13279.8|13286.5|13282|13284.2|13279.2|88
1621900500000|2021-05-24 23:55:00|13285.9|13279.9|13285.3|13279.3|13286.7|13282|13284.3|13279.3|115
1621900800000|2021-05-25 00:00:00|13285.5|13279.5|13288.2|13282.2|13289.6|13283.6|13285|13279|280
1621901100000|2021-05-25 00:05:00|13288.1|13282.1|13285.8|13282.8|13288.3|13283.7|13284.4|13279.7|194
1621901400000|2021-05-25 00:10:00|13287.2|13281.2|13286|13280|13287.9|13283.4|13285|13279.9|147
1621901700000|2021-05-25 00:15:00|13285.9|13279.9|13284.2|13278.2|13285.9|13281.5|13283.2|13278.1|127
1621902000000|2021-05-25 00:20:00|13283.9|13277.9|13284.6|13278.6|13284.6|13280.2|13282.3|13277.4|149
1621902300000|2021-05-25 00:25:00|13284.7|13278.7|13284.6|13281.6|13287.4|13282.5|13283.3|13278.6|169
1621902600000|2021-05-25 00:30:00|13284.5|13281.5|13286.2|13280.2|13286.9|13282.5|13284.3|13279.6|187
1621902900000|2021-05-25 00:35:00|13286.1|13280.1|13286.6|13280.6|13287.3|13282.7|13284.8|13279.9|124
1621903200000|2021-05-25 00:40:00|13285.2|13282.2|13282.1|13279.1|13287|13282.6|13281.9|13277.5|254
1621903500000|2021-05-25 00:45:00|13282.2|13279.2|13282.6|13279.6|13284.4|13279.9|13281.8|13277.2|258
1621903800000|2021-05-25 00:50:00|13284|13278|13281.8|13275.8|13284.2|13279.8|13280.5|13275.7|213
1621904100000|2021-05-25 00:55:00|13281.7|13275.7|13277.9|13274.9|13282.4|13277.9|13277.9|13273.4|241
1621904400000|2021-05-25 01:00:00|13278|13275|13277.8|13271.8|13278.6|13275.1|13275|13270.3|235
1621904700000|2021-05-25 01:05:00|13277.7|13271.7|13277.8|13271.8|13278.2|13273.8|13275.6|13270.9|255
1621905000000|2021-05-25 01:10:00|13277.7|13271.7|13273.9|13267.9|13277.9|13273.3|13271.9|13267.3|300
1621905300000|2021-05-25 01:15:00|13273.8|13267.8|13275.1|13269.1|13275.6|13270.5|13272.5|13267.3|319
1621905600000|2021-05-25 01:20:00|13273.6|13270.6|13272.9|13269.9|13277.2|13273|13272.8|13268.3|332
1621905900000|2021-05-25 01:25:00|13272.8|13269.8|13275.2|13272.2|13276.9|13272.9|13272|13267.5|249
1621906200000|2021-05-25 01:30:00|13275.3|13272.3|13271.3|13265.3|13279.3|13275|13269.1|13264|417
1621906500000|2021-05-25 01:35:00|13271.4|13265.4|13269.3|13263.3|13275|13270|13268.1|13262.4|380
1621906800000|2021-05-25 01:40:00|13269.2|13263.2|13271.3|13265.3|13272.7|13268.3|13267.8|13263.2|273
1621907100000|2021-05-25 01:45:00|13271.2|13265.2|13272.3|13266.3|13273.7|13269.1|13268.6|13264.1|294
1621907400000|2021-05-25 01:50:00|13272.4|13266.4|13271.2|13268.2|13273.4|13268.9|13270.6|13266.2|257
1621907700000|2021-05-25 01:55:00|13271.1|13268.1|13278.4|13272.4|13278.7|13274|13270.6|13266.2|310
1621908000000|2021-05-25 02:00:00|13278.5|13272.5|13275.4|13272.4|13278.5|13274|13275.2|13270.7|340
1621908300000|2021-05-25 02:05:00|13276.8|13270.8|13275.1|13269.1|13277.5|13273|13273.8|13269|252
1621908600000|2021-05-25 02:10:00|13275.2|13269.2|13270.1|13267.1|13275.2|13269.8|13269.8|13265.2|206
1621908900000|2021-05-25 02:15:00|13270|13267|13268.4|13265.4|13272.1|13267.6|13268.3|13264.2|209
1621909200000|2021-05-25 02:20:00|13268.5|13265.5|13267.9|13264.9|13270.8|13266.7|13267.7|13263.1|260
1621909500000|2021-05-25 02:25:00|13268.1|13265.1|13268.1|13265.1|13269.9|13265.3|13267.7|13263.2|150
1621909800000|2021-05-25 02:30:00|13268|13265|13269|13266|13271.5|13267.1|13267.9|13263.8|225
1621910100000|2021-05-25 02:35:00|13269.1|13266.1|13270.2|13267.2|13271.1|13267.2|13268.2|13263.7|219
1621910400000|2021-05-25 02:40:00|13270.3|13267.3|13270|13267|13271.4|13267.3|13268.9|13264.5|175
1621910700000|2021-05-25 02:45:00|13270.1|13267.1|13275.4|13272.4|13277.7|13273.3|13270|13266.4|220
1621911000000|2021-05-25 02:50:00|13275.5|13272.5|13278.4|13272.4|13279.4|13274.7|13275.2|13270.7|210
1621911300000|2021-05-25 02:55:00|13278.5|13272.5|13274.8|13271.8|13278.6|13273.9|13274.7|13270.2|167
1621911600000|2021-05-25 03:00:00|13274.7|13271.7|13274|13271|13276.4|13272.1|13273.8|13269.3|165
1621911900000|2021-05-25 03:05:00|13273.8|13270.8|13274.2|13271.2|13277.5|13272.9|13273.8|13269.3|149
1621912200000|2021-05-25 03:10:00|13274.1|13271.1|13273.8|13270.8|13276.8|13272.3|13273.7|13269.2|166
1621912500000|2021-05-25 03:15:00|13273.9|13270.9|13273.8|13270.8|13274.1|13271.1|13273.6|13270.6|102
1621912800000|2021-05-25 03:20:00|13273.7|13270.7|13273.9|13270.9|13275.6|13271|13272.8|13268.4|149
1621913100000|2021-05-25 03:25:00|13274|13271|13274.8|13271.8|13277|13273|13273.9|13269.4|193
1621913400000|2021-05-25 03:30:00|13274.7|13271.7|13275.3|13272.3|13277.6|13273.2|13274.7|13270.5|195
1621913700000|2021-05-25 03:35:00|13275|13272|13275.7|13272.7|13277.3|13272.8|13275|13270.6|171
1621914000000|2021-05-25 03:40:00|13275.6|13272.6|13277|13274|13278.6|13274.1|13274.4|13270.2|158
1621914300000|2021-05-25 03:45:00|13277.1|13274.1|13277|13274|13279|13274.5|13276.9|13272.4|185
1621914600000|2021-05-25 03:50:00|13276.9|13273.9|13274.1|13271.1|13277.2|13274.2|13273.3|13268.9|247
1621914900000|2021-05-25 03:55:00|13274|13271|13272.8|13269.8|13275.6|13271.1|13272.7|13268.3|118
1621915200000|2021-05-25 04:00:00|13272.9|13269.9|13273.4|13270.4|13275.2|13270.7|13272.8|13268.2|196
1621915500000|2021-05-25 04:05:00|13273.3|13270.3|13271|13268|13275|13270.6|13270.9|13266.5|131
1621915800000|2021-05-25 04:10:00|13271.1|13268.1|13269.5|13266.5|13273.4|13268.6|13269.3|13264.8|152
1621916100000|2021-05-25 04:15:00|13269.6|13266.6|13267.4|13264.4|13270.4|13266.6|13266.7|13262.4|171
1621916400000|2021-05-25 04:20:00|13267.5|13264.5|13268.4|13265.4|13270.4|13265.9|13267.2|13263.5|131
1621916700000|2021-05-25 04:25:00|13268.3|13265.3|13269.1|13266.1|13271.5|13267.2|13267.8|13263.4|148
1621917000000|2021-05-25 04:30:00|13269.2|13266.2|13270|13267|13271.4|13267|13269.2|13264.8|135
1621917300000|2021-05-25 04:35:00|13269.9|13266.9|13270|13267|13271.2|13267.1|13269.6|13265.2|74
1621917600000|2021-05-25 04:40:00|13269.9|13266.9|13268.9|13265.9|13271.3|13266.9|13268.8|13264.5|111
1621917900000|2021-05-25 04:45:00|13269|13266|13269|13266|13270.7|13266.4|13268.2|13263.8|115
1621918200000|2021-05-25 04:50:00|13268.9|13265.9|13270.4|13264.4|13270.6|13266|13268.4|13263.9|112
1621918500000|2021-05-25 04:55:00|13268.9|13265.9|13271.1|13265.1|13271.5|13266.9|13268.7|13264.2|195
1621918800000|2021-05-25 05:00:00|13271|13265|13269.7|13266.7|13273.4|13268.9|13269.5|13264.5|215
1621919100000|2021-05-25 05:05:00|13269.6|13266.6|13270.3|13267.3|13271.9|13267.4|13268.9|13264.8|176
1621919400000|2021-05-25 05:10:00|13270.4|13267.4|13269.4|13266.4|13271.8|13267.4|13269.3|13264.8|182
1621919700000|2021-05-25 05:15:00|13269.5|13266.5|13271.3|13265.3|13271.6|13266.9|13269|13264.2|214
1621920000000|2021-05-25 05:20:00|13271.4|13265.4|13268.7|13265.7|13271.8|13267.1|13268.6|13264.2|207
1621920300000|2021-05-25 05:25:00|13268.8|13265.8|13271.2|13265.2|13271.5|13266.9|13268.8|13264.1|235
1621920600000|2021-05-25 05:30:00|13270.8|13264.8|13269.8|13266.8|13271.5|13267|13269.1|13264.5|163
1621920900000|2021-05-25 05:35:00|13269.9|13266.9|13271.8|13268.8|13273.4|13269.1|13269.9|13265.6|168
1621921200000|2021-05-25 05:40:00|13271.9|13268.9|13272.4|13269.4|13273.4|13269.7|13271.6|13267.2|127
1621921500000|2021-05-25 05:45:00|13272.5|13269.5|13273.4|13270.4|13275.2|13270.9|13272.4|13268.1|128
1621921800000|2021-05-25 05:50:00|13274.9|13268.9|13272.4|13269.4|13275.5|13271.2|13271.9|13267.6|192
1621922100000|2021-05-25 05:55:00|13273.7|13267.7|13273.7|13267.7|13274.7|13270.3|13271.6|13266.9|203
1621922400000|2021-05-25 06:00:00|13272.1|13269.1|13270.6|13264.6|13273.4|13269.1|13268.9|13264.1|261
1621922700000|2021-05-25 06:05:00|13270.7|13264.7|13271|13268|13273.1|13268.5|13270.3|13264.7|195
1621923000000|2021-05-25 06:10:00|13271.1|13268.1|13269.5|13263.5|13272.5|13268.1|13267.7|13263.3|218
1621923300000|2021-05-25 06:15:00|13269.6|13263.6|13265.6|13259.6|13270|13265.6|13264.1|13259.6|207
1621923600000|2021-05-25 06:20:00|13265.7|13259.7|13263.2|13257.2|13266.9|13262.1|13257.1|13252.6|380
1621923900000|2021-05-25 06:25:00|13263.1|13257.1|13264.9|13261.9|13266.5|13262.1|13260.5|13255.8|324
1621924200000|2021-05-25 06:30:00|13266.3|13260.3|13261.6|13255.6|13267.6|13262.6|13260.1|13255.6|364
1621924500000|2021-05-25 06:35:00|13261.7|13255.7|13261.6|13258.6|13263.5|13259|13259.7|13255.1|271
1621924800000|2021-05-25 06:40:00|13261.5|13258.5|13257.4|13254.4|13262.7|13258.6|13256.7|13251.1|334
1621925100000|2021-05-25 06:45:00|13257.3|13254.3|13261|13258|13262.4|13258.3|13256.8|13252.5|297
1621925400000|2021-05-25 06:50:00|13261.1|13258.1|13262.4|13259.4|13264.5|13260|13260.9|13256.9|250
1621925700000|2021-05-25 06:55:00|13262.6|13259.6|13263|13260|13265.3|13260.9|13261.9|13257.3|275
1621926000000|2021-05-25 07:00:00|13262.9|13259.9|13256.8|13253.8|13264.9|13260.7|13256.8|13252.3|297
1621926300000|2021-05-25 07:05:00|13258.4|13252.4|13258.5|13255.5|13261.2|13256.8|13256.8|13252.3|372
1621926600000|2021-05-25 07:10:00|13258.4|13255.4|13260.7|13257.7|13262.3|13257.9|13257.2|13252.9|347
1621926900000|2021-05-25 07:15:00|13260.8|13257.8|13261|13258|13263.3|13259|13259.7|13256|301
1621927200000|2021-05-25 07:20:00|13261.1|13258.1|13262.1|13256.1|13262.8|13258.4|13259|13254.3|258
1621927500000|2021-05-25 07:25:00|13262.2|13256.2|13258.4|13255.4|13262.2|13257.4|13258.4|13253.4|267
1621927800000|2021-05-25 07:30:00|13258.5|13255.5|13263.6|13257.6|13263.9|13259.1|13258.4|13254.1|369
1621928100000|2021-05-25 07:35:00|13263.5|13257.5|13264.1|13261.1|13267.8|13263.2|13262|13257.5|335
1621928400000|2021-05-25 07:40:00|13264|13261|13266.6|13263.6|13266.6|13263.6|13263.9|13259.6|209
1621928700000|2021-05-25 07:45:00|13266.5|13263.5|13266.1|13263.1|13269.9|13265.5|13266|13261.6|254
1621929000000|2021-05-25 07:50:00|13266.3|13263.3|13266.4|13263.4|13269|13264.8|13262.9|13258.1|369
1621929300000|2021-05-25 07:55:00|13266.3|13263.3|13271.9|13265.9|13274.5|13269.1|13266.2|13261.7|256
1621929600000|2021-05-25 08:00:00|13270.4|13267.4|13270.5|13267.5|13274.1|13270.1|13269.9|13265.6|365
1621929900000|2021-05-25 08:05:00|13270.4|13267.4|13271.4|13268.4|13273.2|13268.7|13268.9|13264.6|284
1621930200000|2021-05-25 08:10:00|13271.5|13268.5|13272.4|13269.4|13280.2|13274.2|13271.4|13266.9|356
1621930500000|2021-05-25 08:15:00|13272.3|13269.3|13271.7|13268.7|13275.3|13270.7|13270.1|13266.1|336
1621930800000|2021-05-25 08:20:00|13271.6|13268.6|13269|13266|13275.1|13270.6|13268.8|13264.5|265
1621931100000|2021-05-25 08:25:00|13269.1|13266.1|13269.1|13263.1|13271.5|13266.9|13267|13262.7|334
1621931400000|2021-05-25 08:30:00|13267.6|13264.6|13272.5|13266.5|13272.5|13268.2|13266.9|13262.9|304
1621931700000|2021-05-25 08:35:00|13272.6|13266.6|13268.8|13265.8|13272.6|13268.2|13267.9|13263.4|231
1621932000000|2021-05-25 08:40:00|13268.7|13265.7|13266|13263|13269.9|13265.7|13265.1|13262.1|207
1621932300000|2021-05-25 08:45:00|13265.9|13262.9|13259.5|13256.5|13266.9|13263|13259.3|13254.7|240
1621932600000|2021-05-25 08:50:00|13259.6|13256.6|13261.7|13258.7|13263.8|13259.6|13259.1|13254.7|242
1621932900000|2021-05-25 08:55:00|13261.6|13258.6|13258.1|13255.1|13261.8|13258.8|13257.6|13253|213
1621933200000|2021-05-25 09:00:00|13258|13255|13258.3|13255.3|13259.8|13256.3|13257.5|13253.4|220
1621933500000|2021-05-25 09:05:00|13259.6|13253.6|13259.2|13256.2|13261.3|13257|13258.1|13253.6|142
1621933800000|2021-05-25 09:10:00|13259.1|13256.1|13259.2|13256.2|13261.4|13256.9|13257.5|13253.1|190
1621934100000|2021-05-25 09:15:00|13259.3|13256.3|13260.1|13257.1|13261.7|13258.2|13259.2|13255.3|225
1621934400000|2021-05-25 09:20:00|13260|13257|13260.4|13257.4|13262.1|13257.9|13259.1|13254.9|286
1621934700000|2021-05-25 09:25:00|13260.3|13257.3|13259.5|13256.5|13261.2|13257.9|13259.4|13255.1|193
1621935000000|2021-05-25 09:30:00|13259.6|13256.6|13258.4|13255.4|13260.9|13256.9|13258|13253.8|224
1621935300000|2021-05-25 09:35:00|13258.5|13255.5|13260.2|13254.2|13260.3|13256.6|13258|13254|218
1621935600000|2021-05-25 09:40:00|13260.3|13254.3|13254.9|13251.9|13260.3|13255.8|13254.7|13250.3|222
1621935900000|2021-05-25 09:45:00|13255|13252|13254.2|13251.2|13256.8|13252.5|13253.6|13249.2|202
1621936200000|2021-05-25 09:50:00|13254.1|13251.1|13254.5|13251.5|13255.8|13251.8|13253.1|13248.9|204
1621936500000|2021-05-25 09:55:00|13254.6|13251.6|13253.4|13250.4|13255.6|13251.7|13252.3|13247.9|216
1621936800000|2021-05-25 10:00:00|13253.5|13250.5|13252.6|13249.6|13254.9|13250.6|13252.4|13247.8|166
1621937100000|2021-05-25 10:05:00|13252.7|13249.7|13253.1|13250.1|13254.9|13250.5|13252.6|13248.7|205
1621937400000|2021-05-25 10:10:00|13253.2|13250.2|13250|13247|13253.9|13250.3|13249.8|13246.1|212
1621937700000|2021-05-25 10:15:00|13249.9|13246.9|13248.1|13245.1|13250.8|13247.3|13247.4|13242.8|268
1621938000000|2021-05-25 10:20:00|13248.2|13245.2|13247.4|13244.4|13250.7|13246.2|13247|13242.9|226
1621938300000|2021-05-25 10:25:00|13248.8|13242.8|13249.5|13243.5|13249.5|13245.1|13246.4|13241.7|225
1621938600000|2021-05-25 10:30:00|13248|13245|13256.6|13250.6|13256.9|13251|13247.5|13243.9|256
1621938900000|2021-05-25 10:35:00|13255.1|13252.1|13253.5|13250.5|13256.6|13252.1|13253.2|13248.4|324
1621939200000|2021-05-25 10:40:00|13254.9|13248.9|13254.4|13251.4|13257.3|13253|13253.5|13248.9|262
1621939500000|2021-05-25 10:45:00|13254.5|13251.5|13258.2|13252.2|13258.6|13253.9|13254.2|13249.7|183
1621939800000|2021-05-25 10:50:00|13258.1|13252.1|13255.8|13252.8|13258.9|13253.9|13254.4|13249.9|265
1621940100000|2021-05-25 10:55:00|13255.9|13252.9|13257.4|13254.4|13259.5|13255|13255.7|13251.3|251
1621940400000|2021-05-25 11:00:00|13257.3|13254.3|13256.2|13253.2|13258.8|13254.4|13256.2|13252.3|235
1621940700000|2021-05-25 11:05:00|13256.1|13253.1|13250.7|13247.7|13257.3|13253.5|13249.9|13246.9|306
1621941000000|2021-05-25 11:10:00|13250.8|13247.8|13253.1|13250.1|13255.5|13252|13249.8|13245.5|228
1621941300000|2021-05-25 11:15:00|13253|13250|13252.1|13249.1|13254.5|13251.5|13251.8|13248.8|205
1621941600000|2021-05-25 11:20:00|13252|13249|13255.9|13252.9|13258.4|13253.8|13251.8|13248.8|252
1621941900000|2021-05-25 11:25:00|13255.8|13252.8|13255.6|13252.6|13257.3|13253.2|13254.5|13250.8|172
1621942200000|2021-05-25 11:30:00|13255.7|13252.7|13258.1|13252.1|13258.3|13254|13255|13251|235
1621942500000|2021-05-25 11:35:00|13256.7|13253.7|13257.5|13254.5|13259.1|13254.8|13256.6|13252.8|115
1621942800000|2021-05-25 11:40:00|13257.6|13254.6|13256.9|13253.9|13259.8|13255.4|13256.7|13253.2|171
1621943100000|2021-05-25 11:45:00|13256.8|13253.8|13256.1|13253.1|13258.7|13254.3|13255.4|13251|200
1621943400000|2021-05-25 11:50:00|13257.6|13251.6|13255.8|13252.8|13257.7|13253.3|13255.7|13251.3|98
1621943700000|2021-05-25 11:55:00|13257.2|13251.2|13256.7|13253.7|13258.5|13254.1|13255.6|13251.1|146
1621944000000|2021-05-25 12:00:00|13256.8|13253.8|13258.4|13252.4|13258.8|13254.3|13256|13251.6|307
1621944300000|2021-05-25 12:05:00|13258.5|13252.5|13256.9|13253.9|13258.5|13254.1|13256.1|13251.6|157
1621944600000|2021-05-25 12:10:00|13257|13254|13257.2|13251.2|13258.7|13254.3|13254.3|13249.9|240
1621944900000|2021-05-25 12:15:00|13255.7|13252.7|13254.5|13251.5|13257.2|13252.8|13254|13249.5|248
1621945200000|2021-05-25 12:20:00|13254.6|13251.6|13256.6|13253.6|13258.4|13254|13254.4|13251.4|238
1621945500000|2021-05-25 12:25:00|13256.5|13253.5|13257.1|13254.1|13259|13255.1|13256.4|13252.2|318
1621945800000|2021-05-25 12:30:00|13257.3|13254.3|13259|13256|13260.6|13256.1|13257.1|13252.6|185
1621946100000|2021-05-25 12:35:00|13259.1|13256.1|13257.3|13254.3|13263.2|13258.9|13256.9|13252.9|364
1621946400000|2021-05-25 12:40:00|13257.4|13254.4|13257.9|13254.9|13259.3|13255.5|13256.7|13252.4|219
1621946700000|2021-05-25 12:45:00|13258|13255|13260.1|13257.1|13262|13257.5|13257.6|13253.3|230
1621947000000|2021-05-25 12:50:00|13260.2|13257.2|13264.2|13261.2|13265.6|13261.4|13260.1|13255.4|312
1621947300000|2021-05-25 12:55:00|13264.1|13261.1|13264.4|13258.4|13265.1|13262.1|13262.8|13258.2|280
1621947600000|2021-05-25 13:00:00|13264.3|13258.3|13264.1|13261.1|13266.1|13262|13262.8|13258.3|293
1621947900000|2021-05-25 13:05:00|13263.9|13260.9|13264.5|13258.5|13266.2|13262.1|13261.9|13257.3|349
1621948200000|2021-05-25 13:10:00|13264.6|13258.6|13263|13260|13265.8|13261.7|13262.8|13258.6|314
1621948500000|2021-05-25 13:15:00|13262.3|13259.3|13262.8|13259.8|13264.6|13260.7|13261.8|13257.5|250
1621948800000|2021-05-25 13:20:00|13262.6|13259.6|13265.4|13262.4|13268.5|13264.1|13262.4|13259.3|293
1621949100000|2021-05-25 13:25:00|13265.3|13262.3|13264.6|13261.6|13267|13262.4|13262.8|13258.8|277
1621949400000|2021-05-25 13:30:00|13264.7|13261.7|13268.5|13265.5|13270|13265.6|13263.6|13259.2|349
1621949700000|2021-05-25 13:35:00|13268.6|13265.6|13266.3|13263.3|13270.2|13266.1|13264.5|13260.1|362
1621950000000|2021-05-25 13:40:00|13266.2|13263.2|13259.7|13256.7|13267|13264|13259.1|13254.8|358
1621950300000|2021-05-25 13:45:00|13261.2|13255.2|13259.2|13256.2|13261.7|13257.2|13257.6|13253.1|290
1621950600000|2021-05-25 13:50:00|13260.7|13254.7|13262.5|13256.5|13265.1|13260.5|13259.3|13254.7|232
1621950900000|2021-05-25 13:55:00|13261.1|13258.1|13262.4|13256.4|13264.7|13259.7|13260|13255.4|256
1621951200000|2021-05-25 14:00:00|13262.5|13256.5|13260.9|13254.9|13265.3|13259.4|13259.3|13254.9|267
1621951500000|2021-05-25 14:05:00|13259.4|13256.4|13261.8|13258.8|13263.2|13258.9|13259.1|13255.4|303
1621951800000|2021-05-25 14:10:00|13261.7|13258.7|13258.8|13255.8|13264.1|13259.7|13258.7|13254.3|304
1621952100000|2021-05-25 14:15:00|13258.9|13255.9|13261.6|13258.6|13263.8|13259.2|13258.7|13255.4|357
1621952400000|2021-05-25 14:20:00|13261.5|13258.5|13257.9|13254.9|13262.6|13258.6|13257.8|13253.3|414
1621952700000|2021-05-25 14:25:00|13258|13255|13258.1|13255.1|13261.1|13256.9|13257.7|13253.1|245
1621953000000|2021-05-25 14:30:00|13257.9|13254.9|13262.4|13259.4|13263.8|13259.5|13257.6|13253.3|331
1621953300000|2021-05-25 14:35:00|13262.3|13259.3|13263.2|13257.2|13264.7|13260.3|13262|13257.1|232
1621953600000|2021-05-25 14:40:00|13263.3|13257.3|13261.8|13258.8|13264.8|13261.2|13261.5|13257|270
1621953900000|2021-05-25 14:45:00|13261.9|13258.9|13257.8|13254.8|13264.8|13260.2|13257.5|13252.9|308
1621954200000|2021-05-25 14:50:00|13259.5|13253.5|13266.5|13263.5|13268.7|13264|13258.7|13253.5|373
1621954500000|2021-05-25 14:55:00|13266.6|13263.6|13264.5|13261.5|13268.4|13263.7|13263.8|13259.3|365
1621954800000|2021-05-25 15:00:00|13264.3|13261.3|13265.3|13259.3|13265.7|13261.4|13261.4|13257|343
1621955100000|2021-05-25 15:05:00|13265.2|13259.2|13267.1|13261.1|13268.1|13263.6|13263.9|13259.2|328
1621955400000|2021-05-25 15:10:00|13267.2|13261.2|13266.4|13263.4|13268.2|13264.5|13265.8|13261.1|241
1621955700000|2021-05-25 15:15:00|13266.3|13263.3|13269.9|13263.9|13270.5|13266|13266.3|13262.1|275
1621956000000|2021-05-25 15:20:00|13270.1|13264.1|13270.9|13264.9|13272.8|13268.4|13267.9|13263|332
1621956300000|2021-05-25 15:25:00|13271|13265|13271.7|13268.7|13273.7|13269.3|13269.6|13265|249
1621956600000|2021-05-25 15:30:00|13271.3|13268.3|13272.1|13269.1|13273.7|13269.3|13270.6|13266.1|318
1621956900000|2021-05-25 15:35:00|13272|13269|13269.3|13266.3|13273.5|13269.2|13269.1|13266.1|189
1621957200000|2021-05-25 15:40:00|13269.2|13266.2|13269.3|13266.3|13271.2|13267.2|13268.8|13264.6|242
1621957500000|2021-05-25 15:45:00|13269.4|13266.4|13267.5|13264.5|13269.8|13266.8|13267.5|13263.6|166
1621957800000|2021-05-25 15:50:00|13267.6|13264.6|13270.1|13267.1|13270.8|13267.8|13267.3|13264.3|200
1621958100000|2021-05-25 15:55:00|13270|13267|13270.1|13267.1|13273.5|13269.2|13269.5|13265.8|252
1621958400000|2021-05-25 16:00:00|13270|13267|13273.3|13270.3|13276.1|13271.7|13269.9|13265.5|264
1621958700000|2021-05-25 16:05:00|13273.4|13270.4|13275.5|13269.5|13278.2|13273.3|13273|13269|351
1621959000000|2021-05-25 16:10:00|13274|13271|13273|13267|13276.1|13271.4|13270.6|13266|217
1621959300000|2021-05-25 16:15:00|13271.5|13268.5|13272.9|13266.9|13274|13269.5|13271.3|13266.8|192
1621959600000|2021-05-25 16:20:00|13272.8|13266.8|13271.9|13265.9|13273.1|13268.5|13269.7|13265.2|215
1621959900000|2021-05-25 16:25:00|13272|13266|13268.1|13262.1|13272|13267.5|13266.5|13261.8|217
1621960200000|2021-05-25 16:30:00|13268|13262|13266.8|13260.8|13268.2|13263.7|13263.9|13259.4|214
1621960500000|2021-05-25 16:35:00|13266.7|13260.7|13266.5|13260.5|13266.9|13262.4|13265.1|13260.2|119
1621960800000|2021-05-25 16:40:00|13266.4|13260.4|13266.4|13260.4|13267|13262.5|13264.8|13260.1|97
1621961100000|2021-05-25 16:45:00|13266.3|13260.3|13268|13262|13268|13263.4|13266.3|13260.3|119
1621961400000|2021-05-25 16:50:00|13267.9|13261.9|13263.8|13260.8|13267.9|13263.5|13263.4|13259|134
1621961700000|2021-05-25 16:55:00|13263.7|13260.7|13264.2|13258.2|13265.4|13260.7|13262.7|13258.1|106
1621962000000|2021-05-25 17:00:00|13264.3|13258.3|13262.5|13259.5|13264.5|13259.9|13262.2|13257.8|134
1621962300000|2021-05-25 17:05:00|13262.4|13259.4|13262.3|13256.3|13264.3|13259.8|13260.2|13255.7|159
1621962600000|2021-05-25 17:10:00|13262.4|13256.4|13260.4|13257.4|13262.4|13257.6|13259.7|13255.2|156
1621962900000|2021-05-25 17:15:00|13260.3|13257.3|13260.9|13254.9|13262|13257.5|13259.2|13254.8|127
1621963200000|2021-05-25 17:20:00|13259.5|13256.5|13257.2|13251.2|13261|13256.6|13255.4|13250.8|157
1621963500000|2021-05-25 17:25:00|13257.3|13251.3|13255.7|13252.7|13258|13253.5|13255.7|13251.2|156
1621963800000|2021-05-25 17:30:00|13255.6|13252.6|13255|13249|13257.1|13252.7|13253.6|13248.6|207
1621964100000|2021-05-25 17:35:00|13254.9|13248.9|13253.8|13250.8|13255.3|13250.8|13253|13248.6|113
1621964400000|2021-05-25 17:40:00|13253.9|13250.9|13254.5|13251.5|13256.5|13251.9|13253.8|13249.5|125
1621964700000|2021-05-25 17:45:00|13254.4|13251.4|13253.8|13250.8|13255.7|13251.4|13253.2|13248.7|120
1621965000000|2021-05-25 17:50:00|13253.7|13250.7|13254.6|13251.6|13256.5|13251.9|13253.7|13249.5|109
1621965300000|2021-05-25 17:55:00|13256.1|13250.1|13256|13250|13256.3|13251.9|13254.3|13249.8|113
1621965600000|2021-05-25 18:00:00|13254.5|13251.5|13256.5|13250.5|13257|13252.3|13254.2|13249.7|177
1621965900000|2021-05-25 18:05:00|13256.6|13250.6|13254|13251|13257.2|13252.7|13254|13250.2|96
1621966200000|2021-05-25 18:10:00|13254.1|13251.1|13252.9|13249.9|13255.5|13251.4|13252.3|13248|137
1621966500000|2021-05-25 18:15:00|13253|13250|13253.6|13250.6|13255.5|13251|13253|13248.8|119
1621966800000|2021-05-25 18:20:00|13253.7|13250.7|13254|13251|13255.3|13251|13253.5|13249.1|88
1621967100000|2021-05-25 18:25:00|13254.1|13251.1|13254|13251|13255.9|13251.5|13253.9|13249.4|97
1621967400000|2021-05-25 18:30:00|13253.9|13250.9|13254.2|13248.2|13255.7|13251.1|13252.5|13248.2|129
1621967700000|2021-05-25 18:35:00|13254.1|13248.1|13252.4|13249.4|13254.7|13250.1|13252|13247.7|113
1621968000000|2021-05-25 18:40:00|13252.3|13249.3|13251.5|13248.5|13254.3|13249.8|13251.1|13246.3|131
1621968300000|2021-05-25 18:45:00|13252.9|13246.9|13254.1|13248.1|13254.1|13249.7|13251.4|13246.9|119
1621968600000|2021-05-25 18:50:00|13254.2|13248.2|13254.4|13251.4|13255.9|13251.5|13252.6|13248|101
1621968900000|2021-05-25 18:55:00|13254.3|13251.3|13255.5|13249.5|13255.7|13251.5|13253.3|13248.8|164
1621969200000|2021-05-25 19:00:00|13255.4|13249.4|13258.2|13252.2|13258.6|13253.2|13255.4|13249.4|141
1621969500000|2021-05-25 19:05:00|13258.3|13252.3|13257.1|13251.1|13258.6|13252.8|13254.9|13250.3|171
1621969800000|2021-05-25 19:10:00|13257.2|13251.2|13257.1|13251.1|13257.3|13252.8|13255|13250.3|149
1621970100000|2021-05-25 19:15:00|13257.2|13251.2|13257.1|13251.1|13257.5|13253|13255.5|13250.1|153
1621970400000|2021-05-25 19:20:00|13257|13251|13256.2|13250.2|13257.1|13252.5|13254.5|13249.8|148
1621970700000|2021-05-25 19:25:00|13256.3|13250.3|13254.8|13251.8|13256.7|13252.2|13254.3|13249.6|162
1621971000000|2021-05-25 19:30:00|13256.2|13250.2|13257.5|13251.5|13259.2|13254.1|13255.6|13250|160
1621971300000|2021-05-25 19:35:00|13257.6|13251.6|13256.7|13250.7|13258|13253.5|13255.1|13250.7|209
1621971600000|2021-05-25 19:40:00|13255.2|13252.2|13255.3|13252.3|13257|13252.5|13254.8|13250.2|133
1621971900000|2021-05-25 19:45:00|13255.4|13252.4|13254.4|13251.4|13256.9|13252.4|13254.1|13249.6|122
1621972200000|2021-05-25 19:50:00|13255.8|13249.8|13258.8|13252.8|13260.3|13255.3|13254|13249.7|149
1621972500000|2021-05-25 19:55:00|13258.7|13252.7|13256.5|13250.5|13258.7|13253.5|13254.2|13249.7|276
1621972800000|2021-05-25 20:00:00|13256.8|13250.8|13253.9|13250.9|13257|13251.1|13253.9|13249.3|128
1621973100000|2021-05-25 20:05:00|13253.8|13250.8|13253.7|13250.7|13255.9|13251.4|13253.7|13249.2|67
1621973400000|2021-05-25 20:10:00|13253.8|13250.8|13253.6|13247.6|13255.2|13250.8|13252.2|13247.4|129
1621973700000|2021-05-25 20:15:00|13253.7|13247.7|13253.2|13247.2|13253.8|13249.4|13252.2|13247.1|75
1621974000000|2021-05-25 20:20:00|13253.3|13247.3|13253.9|13247.9|13254.3|13249.7|13251.5|13246.7|92
1621974300000|2021-05-25 20:25:00|13253.8|13247.8|13253.6|13247.6|13254.4|13249.5|13252.5|13247.6|89
1621974600000|2021-05-25 20:30:00|13253.7|13247.7|13252|13246|13253.7|13247.7|13251.8|13245.8|116
1621974900000|2021-05-25 20:35:00|13252.1|13246.1|13252.7|13246.7|13252.8|13246.8|13251.7|13245.7|195
1621975200000|2021-05-25 20:40:00|13252.6|13246.6|13252.7|13246.7|13252.8|13246.8|13251.7|13245.7|217
1621975500000|2021-05-25 20:45:00|13252.9|13246.9|13257.1|13251.1|13262.8|13251.7|13252.9|13246.9|712
1621975800000|2021-05-25 20:50:00|13256.9|13250.9|13256.4|13250.4|13257.3|13251.3|13255.1|13249.1|182
1621976100000|2021-05-25 20:55:00|13256|13250|13266.3|13250.3|13266.7|13252.8|13256|13246.5|433
1621976400000|2021-05-25 21:00:00|13265.5|13249.5|13266.9|13250.9|13267.5|13251.5|13265.5|13249.5|57
1621976700000|2021-05-25 21:05:00|13267.5|13251.5|13265.1|13249.1|13268|13252.9|13262.8|13247.4|92
1621977000000|2021-05-25 21:10:00|13264.9|13248.9|13265.3|13249.3|13268.4|13252.4|13263.1|13248.4|66
1621977300000|2021-05-25 21:15:00|13263.1|13251.7|13267.3|13251.7|13268.7|13252.7|13263|13247|73
1621977600000|2021-05-25 21:20:00|13266.6|13252|13268|13252|13268|13252|13263.1|13251.7|44
1621977900000|2021-05-25 21:25:00|13265.2|13251.7|13263.1|13251.7|13268|13252|13263.1|13248.1|49
1621978200000|2021-05-25 21:30:00|13265.4|13248.1|13265.4|13249.4|13265.9|13251.7|13263.1|13247.5|44
1621978500000|2021-05-25 21:35:00|13265.3|13249.3|13265.1|13249.1|13265.6|13252.4|13261.8|13248.7|88
1621978800000|2021-05-25 21:40:00|13264.9|13248.9|13266.1|13250.1|13266.3|13252.3|13261.8|13248.3|218
1621979100000|2021-05-25 21:45:00|13264.8|13248.8|13265.9|13251.7|13266.6|13253.5|13263|13247.5|153
1621979400000|2021-05-25 21:50:00|13265.8|13250.9|13264.2|13250.8|13266.7|13255.2|13262.5|13248.5|125
1621979700000|2021-05-25 21:55:00|13265.3|13250|13263.7|13247.7|13267.7|13254.2|13262.9|13246.9|201
1621980000000|2021-05-25 22:00:00|13263.9|13247.9|13258.5|13251.1|13265.2|13254.6|13257.9|13247.9|229
1621980300000|2021-05-25 22:05:00|13258.6|13250.9|13258.1|13251.5|13260.2|13252.7|13257.8|13249.4|164
1621980600000|2021-05-25 22:10:00|13258.2|13251.2|13259.1|13251.7|13260.8|13251.8|13257.3|13249.8|120
1621980900000|2021-05-25 22:15:00|13259.2|13251.8|13258.7|13251.9|13260.2|13252|13257.1|13248.5|124
1621981200000|2021-05-25 22:20:00|13259|13252.1|13258.3|13251.2|13259.8|13252.1|13256.3|13249.4|212
1621981500000|2021-05-25 22:25:00|13258.1|13251.3|13256.8|13250.6|13258.6|13252.2|13256.4|13250.4|104
1621981800000|2021-05-25 22:30:00|13256.7|13250.7|13257.1|13251.1|13258.1|13251.4|13255.5|13249.5|144
1621982100000|2021-05-25 22:35:00|13257.6|13251.6|13256.1|13250.1|13259.3|13253|13255.8|13249.4|186
1621982400000|2021-05-25 22:40:00|13256.2|13250.2|13255.7|13249.3|13259.5|13252.9|13255.4|13248.6|249
1621982700000|2021-05-25 22:45:00|13255.8|13249.5|13256.6|13250.6|13257.7|13251.4|13255.6|13248.9|197
1621983000000|2021-05-25 22:50:00|13256.7|13250.7|13255.2|13249.2|13256.9|13250.9|13254.5|13248.4|151
1621983300000|2021-05-25 22:55:00|13255.1|13249.1|13256.1|13250.1|13256.2|13250.2|13254.8|13248.8|149
1621983600000|2021-05-25 23:00:00|13256.3|13250.3|13256.4|13250.4|13257.3|13251.3|13256|13250|191
1621983900000|2021-05-25 23:05:00|13256.6|13250.6|13255.6|13249.6|13256.6|13251.7|13254.4|13249.6|126
1621984200000|2021-05-25 23:10:00|13255.7|13249.7|13257.4|13251.4|13257.6|13251.7|13254.4|13249.1|109
1621984500000|2021-05-25 23:15:00|13257.3|13251.3|13258.1|13252.1|13258.2|13252.5|13255.4|13250.8|98
1621984800000|2021-05-25 23:20:00|13258|13252|13254.1|13248.1|13258.1|13252.7|13253.1|13248|103
1621985100000|2021-05-25 23:25:00|13254.2|13248.2|13255.1|13249.1|13255.5|13250.8|13253.5|13248.1|80
1621985400000|2021-05-25 23:30:00|13255.3|13249.3|13256.1|13250.1|13257.1|13252.3|13254.5|13249.2|86
1621985700000|2021-05-25 23:35:00|13256.2|13250.2|13256.5|13250.5|13257.6|13252.7|13254.5|13250|125
1621986000000|2021-05-25 23:40:00|13256.6|13250.6|13256.3|13250.3|13257|13252.2|13254.9|13250.2|96
1621986300000|2021-05-25 23:45:00|13256.4|13250.4|13258|13252|13258|13252.3|13254.5|13249.7|105
1621986600000|2021-05-25 23:50:00|13257.9|13251.9|13259.8|13253.8|13260.3|13254.3|13256.4|13251.8|106
1621986900000|2021-05-25 23:55:00|13259.7|13253.7|13259.5|13253.5|13261.5|13255.5|13259.4|13253.4|154
1621987200000|2021-05-26 00:00:00|13259.6|13253.6|13253.8|13247.8|13261.4|13257|13253.7|13247.7|323
1621987500000|2021-05-26 00:05:00|13253.7|13247.7|13252.4|13249.4|13256.2|13251.3|13252.3|13247|250
1621987800000|2021-05-26 00:10:00|13253.9|13247.9|13251.9|13248.9|13254.4|13249.8|13250.3|13245.6|202
1621988100000|2021-05-26 00:15:00|13251.8|13248.8|13250.8|13247.8|13253.2|13248.8|13250.1|13245.7|168
1621988400000|2021-05-26 00:20:00|13250.7|13247.7|13250|13247|13251.8|13248|13249.8|13245.3|121
1621988700000|2021-05-26 00:25:00|13249.9|13246.9|13249.4|13246.4|13251.2|13247.2|13247.4|13243.1|173
1621989000000|2021-05-26 00:30:00|13249.5|13246.5|13253.3|13247.3|13253.5|13248.9|13249.4|13245|160
1621989300000|2021-05-26 00:35:00|13251.7|13248.7|13252|13249|13253.6|13249.2|13251.4|13247|140
1621989600000|2021-05-26 00:40:00|13252.1|13249.1|13252.6|13249.6|13254.2|13249.7|13251.3|13246.6|154
1621989900000|2021-05-26 00:45:00|13252.5|13249.5|13252.8|13249.8|13254.6|13250.1|13251.7|13247.2|149
1621990200000|2021-05-26 00:50:00|13252.9|13249.9|13254.5|13248.5|13256.2|13251.6|13252.6|13248.2|236
1621990500000|2021-05-26 00:55:00|13254.6|13248.6|13254.5|13248.5|13256.3|13251.7|13252.5|13248|165
1621990800000|2021-05-26 01:00:00|13252.9|13249.9|13247.8|13244.8|13253.8|13249.9|13247.7|13243.1|224
1621991100000|2021-05-26 01:05:00|13247.9|13244.9|13248.7|13245.7|13251|13246.4|13247.8|13243.6|232
1621991400000|2021-05-26 01:10:00|13248.8|13245.8|13248.7|13242.7|13250.1|13245.8|13247|13242.4|182
1621991700000|2021-05-26 01:15:00|13248.8|13242.8|13250.2|13247.2|13254.3|13248.3|13248.7|13242.7|254
1621992000000|2021-05-26 01:20:00|13250.1|13247.1|13248.4|13245.4|13251.5|13247.1|13247.4|13242.7|240
1621992300000|2021-05-26 01:25:00|13248.5|13245.5|13251.3|13245.3|13253.3|13247.3|13246|13241.5|306
1621992600000|2021-05-26 01:30:00|13251.4|13245.4|13251.3|13248.3|13253.3|13248.9|13249|13244.4|213
1621992900000|2021-05-26 01:35:00|13251.2|13248.2|13249.2|13246.2|13252.8|13248.3|13248.8|13244.4|206
1621993200000|2021-05-26 01:40:00|13249.3|13246.3|13249.2|13246.2|13254.5|13249.8|13249|13244.4|250
1621993500000|2021-05-26 01:45:00|13249.1|13246.1|13248.4|13245.4|13252.7|13248.2|13248.3|13243.9|273
1621993800000|2021-05-26 01:50:00|13248.3|13245.3|13248.2|13245.2|13250.2|13246|13248.1|13243.5|160
1621994100000|2021-05-26 01:55:00|13248.3|13245.3|13248.8|13245.8|13250.5|13245.9|13247.9|13243.4|100
1621994400000|2021-05-26 02:00:00|13248.7|13245.7|13253.1|13247.1|13253.2|13248.3|13248.2|13243.4|287
1621994700000|2021-05-26 02:05:00|13253.2|13247.2|13250.9|13247.9|13253.2|13248.4|13250.9|13246.3|188
1621995000000|2021-05-26 02:10:00|13251|13248|13251.2|13248.2|13252.9|13248.5|13250.5|13246.4|183
1621995300000|2021-05-26 02:15:00|13251.1|13248.1|13249.7|13246.7|13252.1|13248.2|13249.6|13245.4|172
1621995600000|2021-05-26 02:20:00|13249.8|13246.8|13251.2|13245.2|13251.3|13247.2|13249.3|13244.7|137
1621995900000|2021-05-26 02:25:00|13251.4|13245.4|13251.4|13245.4|13252|13247.5|13249.4|13245.1|140
1621996200000|2021-05-26 02:30:00|13251.3|13245.3|13251.1|13245.1|13253.1|13247.7|13249.4|13244.5|205
1621996500000|2021-05-26 02:35:00|13251.2|13245.2|13249.6|13243.6|13251.3|13246.8|13248.9|13243.6|130
1621996800000|2021-05-26 02:40:00|13248.2|13245.2|13246.1|13243.1|13249.7|13245.2|13245.3|13240.7|241
1621997100000|2021-05-26 02:45:00|13246|13243|13246.9|13240.9|13247.9|13243.2|13244.6|13239.9|273
1621997400000|2021-05-26 02:50:00|13246.8|13240.8|13244.1|13241.1|13246.8|13241.2|13242.8|13238.4|224
1621997700000|2021-05-26 02:55:00|13244|13241|13245|13239|13245.6|13241.2|13243.1|13238.5|238
1621998000000|2021-05-26 03:00:00|13245.2|13239.2|13241.9|13238.9|13245.6|13241.5|13241.8|13237.4|203
1621998300000|2021-05-26 03:05:00|13242|13239|13241.9|13238.9|13244|13239.5|13241.6|13237.1|214
1621998600000|2021-05-26 03:10:00|13241.8|13238.8|13241.7|13238.7|13243.8|13239.5|13241.6|13237.3|192
1621998900000|2021-05-26 03:15:00|13241.6|13238.6|13239.1|13236.1|13243.3|13238.9|13238.7|13234.2|278
1621999200000|2021-05-26 03:20:00|13239.2|13236.2|13233.3|13230.3|13239.8|13236.3|13233|13228.6|330
1621999500000|2021-05-26 03:25:00|13233.4|13230.4|13238.8|13232.8|13239.7|13234.9|13233.3|13230.3|272
1621999800000|2021-05-26 03:30:00|13238.9|13232.9|13241.9|13235.9|13242|13236|13236.3|13231.7|206
1622000100000|2021-05-26 03:35:00|13242|13236|13239.9|13233.9|13242.8|13238|13238.4|13233.9|205
1622000400000|2021-05-26 03:40:00|13238.5|13235.5|13238.6|13235.6|13240.4|13235.8|13237.8|13233.2|175
1622000700000|2021-05-26 03:45:00|13238.5|13235.5|13242.6|13239.6|13244.4|13239.9|13238.3|13234|141
1622001000000|2021-05-26 03:50:00|13242.7|13239.7|13238.8|13235.8|13244|13239.7|13238.7|13234.1|153
1622001300000|2021-05-26 03:55:00|13239|13236|13240.9|13234.9|13242|13237.3|13238.7|13234.2|179
1622001600000|2021-05-26 04:00:00|13241|13235|13240.6|13234.6|13241.3|13236.8|13239|13234.5|122
1622001900000|2021-05-26 04:05:00|13240.5|13234.5|13240.1|13234.1|13241.2|13236.5|13238.6|13233.9|182
1622002200000|2021-05-26 04:10:00|13240|13234|13238.5|13232.5|13240.2|13235.3|13237.1|13232.3|251
1622002500000|2021-05-26 04:15:00|13238.4|13232.4|13234.7|13231.7|13238.5|13233.6|13234.4|13229.9|151
1622002800000|2021-05-26 04:20:00|13234.6|13231.6|13235|13232|13236.6|13232|13233.7|13229.1|128
1622003100000|2021-05-26 04:25:00|13234.9|13231.9|13235.6|13229.6|13236.8|13232.2|13233.9|13229.4|138
1622003400000|2021-05-26 04:30:00|13235.7|13229.7|13234.5|13231.5|13236.9|13232.2|13234|13229.4|149
1622003700000|2021-05-26 04:35:00|13234.4|13231.4|13236.8|13230.8|13237|13232.6|13234.3|13229.8|157
1622004000000|2021-05-26 04:40:00|13236.9|13230.9|13237.4|13234.4|13239.2|13234.9|13235.3|13230.8|160
1622004300000|2021-05-26 04:45:00|13237.3|13234.3|13235.6|13232.6|13238.8|13234.6|13235.5|13231.3|123
1622004600000|2021-05-26 04:50:00|13235.7|13232.7|13237.2|13231.2|13237.4|13232.7|13234|13229.5|191
1622004900000|2021-05-26 04:55:00|13237.3|13231.3|13235.3|13232.3|13237.3|13232.5|13235.1|13230.6|155
1622005200000|2021-05-26 05:00:00|13236.5|13230.5|13236.3|13230.3|13237.1|13232.3|13234.5|13230.1|213
1622005500000|2021-05-26 05:05:00|13236.4|13230.4|13235.2|13229.2|13236.7|13232.2|13233.6|13229.1|167
1622005800000|2021-05-26 05:10:00|13233.6|13230.6|13232.5|13226.5|13234.8|13230.6|13230.8|13226.2|143
1622006100000|2021-05-26 05:15:00|13232.4|13226.4|13232.8|13226.8|13232.8|13228.4|13230.5|13226.2|126
1622006400000|2021-05-26 05:20:00|13231.4|13228.4|13234|13228|13234.7|13230.2|13230.7|13226.1|206
1622006700000|2021-05-26 05:25:00|13234.1|13228.1|13231|13225|13234.1|13229.4|13229.3|13224.7|231
1622007000000|2021-05-26 05:30:00|13230.9|13224.9|13233.9|13227.9|13234.8|13230|13228.5|13223.8|274
1622007300000|2021-05-26 05:35:00|13234|13228|13233|13230|13234.6|13230|13232.1|13227.4|228
1622007600000|2021-05-26 05:40:00|13232.9|13229.9|13234.2|13231.2|13236.3|13231.6|13232.8|13228.2|176
1622007900000|2021-05-26 05:45:00|13235.7|13229.7|13236.3|13230.3|13236.5|13232|13234.4|13229.7|155
1622008200000|2021-05-26 05:50:00|13234.9|13231.9|13234.8|13231.8|13236.6|13232.2|13234.5|13230|126
1622008500000|2021-05-26 05:55:00|13236.3|13230.3|13237.2|13234.2|13238.9|13234.4|13234.8|13230.2|175
1622008800000|2021-05-26 06:00:00|13239|13233|13238.1|13235.1|13241.5|13236.8|13237.2|13232.7|273
1622009100000|2021-05-26 06:05:00|13238|13235|13240.1|13237.1|13244.2|13238.5|13238|13234.2|414
1622009400000|2021-05-26 06:10:00|13240.2|13237.2|13243.9|13237.9|13244.3|13239.4|13239.4|13234.8|237
1622009700000|2021-05-26 06:15:00|13244|13238|13243.1|13237.1|13244.1|13239.5|13239.6|13235.2|204
1622010000000|2021-05-26 06:20:00|13243|13237|13242.2|13239.2|13244.2|13239.8|13240.1|13235.5|235
1622010300000|2021-05-26 06:25:00|13242.4|13239.4|13238.7|13235.7|13244|13239.4|13238.4|13234|238
1622010600000|2021-05-26 06:30:00|13238.6|13235.6|13239.1|13233.1|13240.2|13235.7|13236.2|13231|265
1622010900000|2021-05-26 06:35:00|13239|13233|13239.3|13233.3|13239.6|13235.1|13236.7|13231.5|219
1622011200000|2021-05-26 06:40:00|13239.4|13233.4|13238.3|13235.3|13239.8|13235.4|13236.3|13231.6|236
1622011500000|2021-05-26 06:45:00|13238.1|13235.1|13239.2|13233.2|13240.5|13236|13236.8|13232.3|208
1622011800000|2021-05-26 06:50:00|13239|13233|13237.9|13234.9|13239.7|13235.2|13236.6|13232.1|208
1622012100000|2021-05-26 06:55:00|13238|13235|13239.9|13236.9|13241.6|13236.9|13237.5|13232.8|242
1622012400000|2021-05-26 07:00:00|13240|13237|13246.5|13240.5|13247|13242.6|13240|13235.5|326
1622012700000|2021-05-26 07:05:00|13246.6|13240.6|13244.3|13238.3|13246.6|13241.9|13240.7|13236.2|287
1622013000000|2021-05-26 07:10:00|13244.2|13238.2|13246.2|13240.2|13248.9|13244.2|13243.5|13238.2|336
1622013300000|2021-05-26 07:15:00|13246.1|13240.1|13246.7|13243.7|13248.8|13244|13244.6|13240.1|224
1622013600000|2021-05-26 07:20:00|13246.6|13243.6|13249.8|13243.8|13250.8|13246.4|13246.5|13241.3|259
1622013900000|2021-05-26 07:25:00|13249.7|13243.7|13250.5|13244.5|13250.6|13246.1|13246.6|13241.7|203
1622014200000|2021-05-26 07:30:00|13250.4|13244.4|13247.3|13241.3|13250.4|13245.5|13245.1|13240.6|235
1622014500000|2021-05-26 07:35:00|13247.4|13241.4|13245.9|13242.9|13247.6|13243.1|13244.5|13239.8|225
1622014800000|2021-05-26 07:40:00|13245.8|13242.8|13245.4|13239.4|13247.5|13243|13243.6|13239.1|165
1622015100000|2021-05-26 07:45:00|13245.6|13239.6|13243.3|13237.3|13245.6|13241.1|13241.8|13236.9|214
1622015400000|2021-05-26 07:50:00|13243.4|13237.4|13241.3|13238.3|13244.3|13239.8|13240.5|13235.8|189
1622015700000|2021-05-26 07:55:00|13241.2|13238.2|13239.2|13236.2|13242.8|13238.6|13238.7|13234.2|243
1622016000000|2021-05-26 08:00:00|13239.3|13236.3|13241.6|13235.6|13243.2|13237.5|13239.2|13234.7|251
1622016300000|2021-05-26 08:05:00|13241.7|13235.7|13236.9|13230.9|13241.7|13237|13235.3|13230.7|225
1622016600000|2021-05-26 08:10:00|13237|13231|13233.4|13227.4|13237.3|13232.8|13231.3|13227|253
1622016900000|2021-05-26 08:15:00|13233.5|13227.5|13236.5|13230.5|13236.9|13232|13232.2|13227.4|245
1622017200000|2021-05-26 08:20:00|13236.4|13230.4|13236.8|13230.8|13237|13232.4|13233|13228.1|208
1622017500000|2021-05-26 08:25:00|13236.7|13230.7|13234.4|13228.4|13236.9|13232.2|13233.2|13228.3|172
1622017800000|2021-05-26 08:30:00|13234.5|13228.5|13234.4|13228.4|13235.9|13230.8|13232.8|13227.7|185
1622018100000|2021-05-26 08:35:00|13234.3|13228.3|13235.9|13229.9|13235.9|13230.9|13232.7|13228.1|149
1622018400000|2021-05-26 08:40:00|13234.4|13231.4|13242.2|13236.2|13242.6|13238.2|13234.2|13229.9|229
1622018700000|2021-05-26 08:45:00|13242.1|13236.1|13240.4|13237.4|13243.9|13237.9|13240.2|13235.7|234
1622019000000|2021-05-26 08:50:00|13240.5|13237.5|13242.4|13236.4|13243.2|13238.6|13240|13235.3|278
1622019300000|2021-05-26 08:55:00|13242.5|13236.5|13239.7|13233.7|13242.6|13237.8|13238|13233.5|278
1622019600000|2021-05-26 09:00:00|13239.8|13233.8|13241.7|13235.7|13242.3|13237.6|13238.2|13233.7|146
1622019900000|2021-05-26 09:05:00|13241.8|13235.8|13240.9|13237.9|13243|13238.6|13240|13235.2|164
1622020200000|2021-05-26 09:10:00|13241|13238|13241|13238|13242.7|13238.3|13240.7|13236.2|158
1622020500000|2021-05-26 09:15:00|13240.9|13237.9|13240.9|13237.9|13242.9|13238.5|13240.5|13236.2|163
1622020800000|2021-05-26 09:20:00|13241|13238|13240.7|13237.7|13242.6|13238.1|13240.1|13235.8|174
1622021100000|2021-05-26 09:25:00|13240.8|13237.8|13240.9|13234.9|13242.4|13238|13239.7|13234.8|249
1622021400000|2021-05-26 09:30:00|13240.8|13234.8|13241.7|13235.7|13242.1|13237.5|13239.3|13234.8|191
1622021700000|2021-05-26 09:35:00|13241.4|13235.4|13240.7|13237.7|13242.3|13237.8|13239.8|13234.4|211
1622022000000|2021-05-26 09:40:00|13240.8|13237.8|13240.7|13237.7|13242.5|13238|13240.3|13235.8|192
1622022300000|2021-05-26 09:45:00|13240.6|13237.6|13239.4|13233.4|13242.7|13238.3|13239.2|13233.2|229
1622022600000|2021-05-26 09:50:00|13239.3|13233.3|13237.8|13231.8|13240.7|13235.7|13237|13231.7|248
1622022900000|2021-05-26 09:55:00|13237.6|13231.6|13236.2|13230.2|13237.8|13231.8|13235.5|13229.5|342
1622023200000|2021-05-26 10:00:00|13236.3|13230.3|13235.9|13229.9|13237.9|13231.9|13234|13228.9|312
1622023500000|2021-05-26 10:05:00|13235.8|13229.8|13235.7|13229.7|13236.2|13230.4|13233.3|13228.7|224
1622023800000|2021-05-26 10:10:00|13235.5|13229.5|13233.5|13227.5|13235.9|13229.9|13232.1|13227.4|182
1622024100000|2021-05-26 10:15:00|13233.4|13227.4|13234|13228|13234.2|13229.2|13231.1|13226.3|228
1622024400000|2021-05-26 10:20:00|13233.9|13227.9|13236.3|13230.3|13236.5|13231.2|13231.9|13227.3|186
1622024700000|2021-05-26 10:25:00|13236.2|13230.2|13236.7|13230.7|13237.4|13231.4|13232.5|13227.4|277
1622025000000|2021-05-26 10:30:00|13236.8|13230.8|13235.6|13229.6|13237.5|13232.2|13233.8|13228.7|240
1622025300000|2021-05-26 10:35:00|13235.5|13229.5|13233.2|13227.2|13236.5|13231.9|13232.4|13227.1|230
1622025600000|2021-05-26 10:40:00|13233.3|13227.3|13235.3|13229.3|13235.7|13231.2|13231.8|13227.1|171
1622025900000|2021-05-26 10:45:00|13235.2|13229.2|13230.9|13227.9|13235.5|13231.1|13230.7|13226.3|248
1622026200000|2021-05-26 10:50:00|13230.8|13227.8|13231.5|13225.5|13232.7|13228.2|13229.3|13224.8|251
1622026500000|2021-05-26 10:55:00|13231.4|13225.4|13231.2|13225.2|13231.9|13227.4|13229.5|13225.1|146
1622026800000|2021-05-26 11:00:00|13229.5|13226.5|13228.2|13225.2|13231.3|13226.8|13227.4|13222.9|189
1622027100000|2021-05-26 11:05:00|13229.8|13223.8|13232.9|13229.9|13234.3|13230|13228.4|13223.8|241
1622027400000|2021-05-26 11:10:00|13232.8|13229.8|13233.2|13230.2|13235.3|13230.9|13232.3|13228.7|164
1622027700000|2021-05-26 11:15:00|13233.3|13230.3|13236.6|13230.6|13236.7|13232.2|13233|13229|172
1622028000000|2021-05-26 11:20:00|13234.9|13231.9|13235.8|13232.8|13238|13233.7|13234|13229.5|345
1622028300000|2021-05-26 11:25:00|13235.7|13232.7|13235.5|13232.5|13238.2|13233.8|13234.9|13230.4|174
1622028600000|2021-05-26 11:30:00|13235.6|13232.6|13238.5|13232.5|13238.9|13234.5|13235.2|13230.7|251
1622028900000|2021-05-26 11:35:00|13238.6|13232.6|13240.9|13234.9|13240.9|13236.3|13236.8|13232|299
1622029200000|2021-05-26 11:40:00|13239.7|13236.7|13239.4|13236.4|13242.1|13237.8|13239|13234.6|206
1622029500000|2021-05-26 11:45:00|13239.5|13236.5|13239.1|13236.1|13241.2|13236.9|13238.9|13234.4|170
1622029800000|2021-05-26 11:50:00|13239|13236|13238.6|13235.6|13240.9|13236.5|13237.2|13232.6|139
1622030100000|2021-05-26 11:55:00|13240.1|13234.1|13242|13236|13242.1|13237.5|13237.5|13233|280
1622030400000|2021-05-26 12:00:00|13242.1|13236.1|13241.6|13235.6|13243.1|13238.7|13240.1|13235.5|279
1622030700000|2021-05-26 12:05:00|13241.5|13235.5|13241.1|13238.1|13243|13238.4|13239.9|13235.5|209
1622031000000|2021-05-26 12:10:00|13242.6|13236.6|13240.1|13237.1|13244.5|13239.8|13239.4|13235|259
1622031300000|2021-05-26 12:15:00|13241.5|13235.5|13244.3|13238.3|13245.6|13240.9|13240.6|13235.4|306
1622031600000|2021-05-26 12:20:00|13244.2|13238.2|13239.5|13236.5|13244.5|13240.2|13238.5|13234.1|324
1622031900000|2021-05-26 12:25:00|13239.4|13236.4|13240.5|13237.5|13242.3|13238|13238.2|13233.8|197
1622032200000|2021-05-26 12:30:00|13240.6|13237.6|13240.3|13237.3|13242.3|13237.9|13239.4|13234.9|154
1622032500000|2021-05-26 12:35:00|13240.4|13237.4|13242.1|13239.1|13243.9|13239.5|13239.8|13235.9|216
1622032800000|2021-05-26 12:40:00|13242|13239|13244.4|13238.4|13244.6|13240|13241.9|13237.5|176
1622033100000|2021-05-26 12:45:00|13242.9|13239.9|13244.2|13241.2|13245.6|13241.2|13241.1|13236.8|350
1622033400000|2021-05-26 12:50:00|13244.3|13241.3|13243.9|13240.9|13247.3|13242.8|13243.1|13238.8|311
1622033700000|2021-05-26 12:55:00|13245.4|13239.4|13248.5|13242.5|13252.4|13246.4|13242.6|13238.1|415
1622034000000|2021-05-26 13:00:00|13248.4|13242.4|13251.1|13245.1|13251.1|13246|13244.7|13239.5|399
1622034300000|2021-05-26 13:05:00|13249.6|13246.6|13251|13248|13253.8|13248.8|13249.6|13245.2|277
1622034600000|2021-05-26 13:10:00|13251.1|13248.1|13251.1|13248.1|13253.6|13249.2|13250.8|13246.5|194
1622034900000|2021-05-26 13:15:00|13251|13248|13247.7|13244.7|13253.5|13249.2|13247.7|13243.5|322
1622035200000|2021-05-26 13:20:00|13247.8|13244.8|13251.6|13245.6|13251.9|13247.5|13247.7|13243.5|366
1622035500000|2021-05-26 13:25:00|13250.1|13247.1|13251.4|13248.4|13253.2|13248.8|13249.3|13244.8|295
1622035800000|2021-05-26 13:30:00|13251.5|13248.5|13249.5|13246.5|13253.5|13249.3|13248.6|13245.4|328
1622036100000|2021-05-26 13:35:00|13249.3|13246.3|13246.7|13243.7|13252.6|13248.4|13246.6|13242.5|357
1622036400000|2021-05-26 13:40:00|13246.9|13243.9|13245.6|13242.6|13249.2|13245.2|13244.8|13240.6|339
1622036700000|2021-05-26 13:45:00|13245.5|13242.5|13246.1|13243.1|13247.3|13243.2|13244|13240|238
1622037000000|2021-05-26 13:50:00|13246|13243|13246.3|13243.3|13248.7|13244.2|13244.7|13240.7|265
1622037300000|2021-05-26 13:55:00|13246.4|13243.4|13246.2|13243.2|13248.2|13243.9|13244|13239.6|276
1622037600000|2021-05-26 14:00:00|13245.6|13242.6|13245.5|13242.5|13249.2|13244.8|13244.4|13240.9|348
1622037900000|2021-05-26 14:05:00|13245.4|13242.4|13246|13243|13247.8|13243.8|13244.7|13240.3|282
1622038200000|2021-05-26 14:10:00|13246.1|13243.1|13246.4|13240.4|13246.8|13243.1|13244.6|13240.3|224
1622038500000|2021-05-26 14:15:00|13246.3|13240.3|13237.1|13234.1|13246.7|13242|13237.1|13232.9|370
1622038800000|2021-05-26 14:20:00|13237.2|13234.2|13239.6|13233.6|13239.6|13235.2|13236.1|13232.1|230
1622039100000|2021-05-26 14:25:00|13239.5|13233.5|13236.6|13233.6|13239.9|13235.6|13236.6|13233.4|158
1622039400000|2021-05-26 14:30:00|13236.7|13233.7|13236.4|13233.4|13238.7|13234.6|13235.9|13231.4|274
1622039700000|2021-05-26 14:35:00|13236.3|13233.3|13237|13234|13239|13234.6|13235.9|13231.9|184
1622040000000|2021-05-26 14:40:00|13237.1|13234.1|13237.8|13234.8|13238.4|13234.9|13235.9|13231.7|155
1622040300000|2021-05-26 14:45:00|13237.9|13234.9|13238.4|13235.4|13240.3|13235.7|13237|13232.5|279
1622040600000|2021-05-26 14:50:00|13238.3|13235.3|13244.2|13238.2|13245.6|13240.9|13238.3|13234.8|344
1622040900000|2021-05-26 14:55:00|13244.1|13238.1|13249.3|13243.3|13250.5|13244.9|13243.1|13238.1|486
1622041200000|2021-05-26 15:00:00|13249.5|13243.5|13245|13239|13249.7|13244.6|13242.1|13237.1|384
1622041500000|2021-05-26 15:05:00|13244.9|13238.9|13243.3|13240.3|13246.8|13242.2|13243.3|13238.7|225
1622041800000|2021-05-26 15:10:00|13243.4|13240.4|13246.3|13240.3|13246.4|13241.9|13243.2|13239.4|186
1622042100000|2021-05-26 15:15:00|13246.2|13240.2|13245.8|13242.8|13248.1|13243.6|13244.6|13240.2|242
1622042400000|2021-05-26 15:20:00|13245.7|13242.7|13245.2|13242.2|13247.3|13243.2|13244.2|13239.9|147
1622042700000|2021-05-26 15:25:00|13245.1|13242.1|13246.9|13243.9|13248.5|13244.3|13244.7|13241.3|200
1622043000000|2021-05-26 15:30:00|13247|13244|13251.5|13248.5|13255.2|13250.8|13247|13243.7|267
1622043300000|2021-05-26 15:35:00|13251.4|13248.4|13249.4|13246.4|13253.7|13250.2|13249.2|13245.3|267
1622043600000|2021-05-26 15:40:00|13249.3|13246.3|13247|13244|13250.5|13246.4|13246.5|13241.8|367
1622043900000|2021-05-26 15:45:00|13247.1|13244.1|13249.5|13246.5|13250.3|13246.5|13246.3|13241.8|285
1622044200000|2021-05-26 15:50:00|13249.4|13246.4|13250.5|13247.5|13253.3|13248.9|13249|13244.4|225
1622044500000|2021-05-26 15:55:00|13250.6|13247.6|13247.8|13244.8|13252.3|13247.9|13247.7|13243.9|226
1622044800000|2021-05-26 16:00:00|13247.9|13244.9|13246|13243|13250.1|13245.6|13246|13241.4|180
1622045100000|2021-05-26 16:05:00|13246.1|13243.1|13252.6|13246.6|13252.7|13248.2|13246|13241.6|199
1622045400000|2021-05-26 16:10:00|13252.5|13246.5|13248.6|13245.6|13253.8|13249.3|13248.5|13244|208
1622045700000|2021-05-26 16:15:00|13248.5|13245.5|13249.9|13243.9|13251.6|13247.1|13248.1|13243.6|157
1622046000000|2021-05-26 16:20:00|13248.4|13245.4|13249.3|13243.3|13249.9|13245.5|13247.4|13242.9|152
1622046300000|2021-05-26 16:25:00|13249.4|13243.4|13246.8|13243.8|13249.6|13244.9|13246.3|13241.7|158
1622046600000|2021-05-26 16:30:00|13246.7|13243.7|13248|13242|13249|13244.7|13245.9|13241.4|160
1622046900000|2021-05-26 16:35:00|13246.6|13243.6|13246.4|13243.4|13248.3|13243.9|13245.8|13241.5|127
1622047200000|2021-05-26 16:40:00|13246.3|13243.3|13245.1|13242.1|13249|13244.4|13244.8|13240.4|166
1622047500000|2021-05-26 16:45:00|13245.2|13242.2|13245.1|13242.1|13246.7|13242.5|13244.7|13240.1|93
1622047800000|2021-05-26 16:50:00|13245.2|13242.2|13246.5|13243.5|13247.1|13243.6|13244.5|13240|133
1622048100000|2021-05-26 16:55:00|13246.4|13243.4|13245.3|13242.3|13246.6|13243.4|13244.8|13240.4|104
1622048400000|2021-05-26 17:00:00|13245.4|13242.4|13242.7|13239.7|13246.4|13242.5|13242.2|13237.8|229
1622048700000|2021-05-26 17:05:00|13242.6|13239.6|13246.3|13240.3|13247.9|13243.3|13241.7|13237.3|223
1622049000000|2021-05-26 17:10:00|13246.2|13240.2|13246.1|13240.1|13247.7|13242.4|13244.5|13239.9|166
1622049300000|2021-05-26 17:15:00|13246.2|13240.2|13248.8|13242.8|13248.8|13243.5|13244.6|13240.2|201
1622049600000|2021-05-26 17:20:00|13247.4|13244.4|13245.5|13242.5|13248.7|13244.4|13244.7|13240.4|203
1622049900000|2021-05-26 17:25:00|13245.6|13242.6|13245.2|13242.2|13248.5|13244.1|13245.1|13240.6|218
1622050200000|2021-05-26 17:30:00|13245.1|13242.1|13246.9|13240.9|13247.3|13243|13244.7|13240.2|161
1622050500000|2021-05-26 17:35:00|13247|13241|13246.2|13243.2|13248.2|13243.8|13245.4|13240.9|264
1622050800000|2021-05-26 17:40:00|13247.7|13241.7|13252.8|13246.8|13252.8|13248.1|13245.9|13241.4|231
1622051100000|2021-05-26 17:45:00|13252.9|13246.9|13247.6|13244.6|13252.9|13248.3|13247.6|13243.1|224
1622051400000|2021-05-26 17:50:00|13247.5|13244.5|13248.7|13242.7|13250.4|13246.2|13247.2|13242.6|208
1622051700000|2021-05-26 17:55:00|13248.6|13242.6|13249.1|13243.1|13249.2|13244.6|13245.4|13240.8|161
1622052000000|2021-05-26 18:00:00|13249.2|13243.2|13250|13247|13251.5|13247|13247.8|13243|292
1622052300000|2021-05-26 18:05:00|13249.9|13246.9|13251.2|13245.2|13251.6|13247|13248.5|13243.7|225
1622052600000|2021-05-26 18:10:00|13251.1|13245.1|13248.8|13245.8|13251.7|13247.1|13248.6|13244.1|200
1622052900000|2021-05-26 18:15:00|13248.7|13245.7|13252.9|13246.9|13253.4|13248.9|13248.7|13244.8|219
1622053200000|2021-05-26 18:20:00|13253|13247|13251.3|13248.3|13253.2|13248.7|13251.1|13246.4|248
1622053500000|2021-05-26 18:25:00|13251.2|13248.2|13254.1|13248.1|13254.2|13249.7|13251.1|13246.5|142
1622053800000|2021-05-26 18:30:00|13254.2|13248.2|13250.3|13247.3|13254.2|13249.5|13250|13245.5|114
1622054100000|2021-05-26 18:35:00|13250.4|13247.4|13249.9|13246.9|13251.8|13247.4|13248.6|13244.4|142
1622054400000|2021-05-26 18:40:00|13249.8|13246.8|13248.6|13245.6|13251|13247|13248.6|13244.2|102
1622054700000|2021-05-26 18:45:00|13248.8|13245.8|13250.4|13244.4|13250.6|13246|13247.4|13243|184
1622055000000|2021-05-26 18:50:00|13250.3|13244.3|13251.5|13245.5|13251.7|13246.7|13248.1|13243.5|155
1622055300000|2021-05-26 18:55:00|13251.6|13245.6|13249.5|13243.5|13251.7|13247.3|13248.1|13243.5|151
1622055600000|2021-05-26 19:00:00|13249.6|13243.6|13246.9|13240.9|13250|13245.6|13246.7|13240.8|179
1622055900000|2021-05-26 19:05:00|13246.8|13240.8|13252|13246|13252.1|13246.1|13245.6|13240.8|201
1622056200000|2021-05-26 19:10:00|13251.9|13245.9|13252.2|13246.2|13253.4|13248.9|13251.1|13245.8|178
1622056500000|2021-05-26 19:15:00|13252.3|13246.3|13250.5|13247.5|13252.8|13247.7|13250.4|13245.8|111
1622056800000|2021-05-26 19:20:00|13251.9|13245.9|13252.7|13246.7|13253.4|13248.9|13250.2|13245.7|121
1622057100000|2021-05-26 19:25:00|13251.2|13248.2|13253.3|13247.3|13253.9|13248.9|13251.2|13245.9|135
1622057400000|2021-05-26 19:30:00|13253.2|13247.2|13252.8|13246.8|13254|13248|13252.6|13246.6|182
1622057700000|2021-05-26 19:35:00|13252.7|13246.7|13252.4|13246.4|13252.9|13246.9|13251.9|13245.9|120
1622058000000|2021-05-26 19:40:00|13252.5|13246.5|13251.5|13245.5|13252.7|13247.1|13249.9|13244.8|140
1622058300000|2021-05-26 19:45:00|13251.4|13245.4|13249.5|13243.5|13251.5|13246.6|13248|13243.4|108
1622058600000|2021-05-26 19:50:00|13249.6|13243.6|13248.1|13245.1|13250.7|13246|13248.1|13243.6|125
1622058900000|2021-05-26 19:55:00|13248|13245|13250.2|13244.2|13252.1|13246.3|13247.9|13242.9|179
1622059200000|2021-05-26 20:00:00|13250.1|13244.1|13250.3|13244.3|13251.4|13246.8|13249.8|13244|192
1622059500000|2021-05-26 20:05:00|13250.2|13244.2|13250.6|13244.6|13250.8|13246.1|13249.1|13244|162
1622059800000|2021-05-26 20:10:00|13250.5|13244.5|13250.7|13244.7|13251|13246.2|13248.6|13244.1|137
1622060100000|2021-05-26 20:15:00|13250.8|13244.8|13249.3|13246.3|13251.1|13246.3|13249.1|13244.2|84
1622060400000|2021-05-26 20:20:00|13249.2|13246.2|13251|13245|13251.3|13246.2|13249.2|13244.4|210
1622060700000|2021-05-26 20:25:00|13250.9|13244.9|13251.1|13245.1|13251.4|13245.4|13250.4|13244.4|144
1622061000000|2021-05-26 20:30:00|13251|13245|13250.8|13244.8|13251.2|13245.2|13250.4|13244.4|109
1622061300000|2021-05-26 20:35:00|13250.9|13244.9|13250.7|13244.7|13251.1|13245.1|13250.5|13244.5|107
1622061600000|2021-05-26 20:40:00|13250.8|13244.8|13251.1|13245.1|13251.4|13245.4|13250.3|13244.3|203
1622061900000|2021-05-26 20:45:00|13251|13245|13251.2|13245.2|13252|13246|13251|13245|199
1622062200000|2021-05-26 20:50:00|13251.4|13245.4|13251.6|13245.6|13252.1|13246.1|13250.7|13244.7|109
1622062500000|2021-05-26 20:55:00|13251.5|13245.5|13250.4|13234.5|13253.3|13247.3|13249.6|13233.6|208
1622062800000|2021-05-26 21:00:00|13251.3|13235.3|13247.9|13231.9|13251.5|13235.5|13247.2|13231.2|47
1622063100000|2021-05-26 21:05:00|13248.5|13232.5|13248.3|13232.3|13249.9|13233.9|13243.7|13227.7|96
1622063400000|2021-05-26 21:10:00|13248.1|13232.1|13248.4|13232.4|13251.2|13235.2|13245.8|13229.8|155
1622063700000|2021-05-26 21:15:00|13248.6|13232.6|13249.4|13234.7|13253.1|13237.1|13247.3|13231.3|104
1622064000000|2021-05-26 21:20:00|13248.9|13232.9|13249.2|13233.2|13250.7|13234.7|13246.2|13230.2|99
1622064300000|2021-05-26 21:25:00|13249.7|13233.7|13249.6|13233.6|13252.3|13236.3|13247.1|13231.1|119
1622064600000|2021-05-26 21:30:00|13249|13233|13250.8|13234.8|13253.2|13237.4|13247.2|13231.2|207
1622064900000|2021-05-26 21:35:00|13251.1|13235.1|13254.2|13242.8|13256.2|13244.4|13244.5|13228.5|261
1622065200000|2021-05-26 21:40:00|13253.5|13242.7|13257.9|13241.9|13258.2|13244.6|13246.1|13231.3|254
1622065500000|2021-05-26 21:45:00|13256.8|13243.5|13249.9|13235.5|13257.5|13243.5|13247.6|13233.2|199
1622065800000|2021-05-26 21:50:00|13249.4|13236.4|13248.7|13241.9|13251.9|13242.4|13246.8|13234.9|170
1622066100000|2021-05-26 21:55:00|13248.4|13242.4|13248.5|13242.5|13252.1|13242.5|13247.6|13232.8|142
1622066400000|2021-05-26 22:00:00|13248.4|13242.4|13248.4|13239.1|13251|13242.6|13246.1|13231.2|531
1622066700000|2021-05-26 22:05:00|13248.7|13238.7|13246.8|13240.8|13250|13240.8|13246.7|13237.3|137
1622067000000|2021-05-26 22:10:00|13248.1|13239.2|13246.7|13240.7|13248.5|13241|13246.6|13238.9|101
1622067300000|2021-05-26 22:15:00|13247.7|13239.3|13246.7|13240.7|13249.4|13240.8|13246.6|13237.7|82
1622067600000|2021-05-26 22:20:00|13246.6|13240.6|13247.8|13240.6|13248.8|13240.8|13246.4|13238.5|102
1622067900000|2021-05-26 22:25:00|13247.4|13240.7|13245.7|13237.2|13248.3|13240.7|13245|13236.2|122
1622068200000|2021-05-26 22:30:00|13244.6|13238.6|13253|13246.5|13253.8|13247.2|13244.6|13236.2|357
1622068500000|2021-05-26 22:35:00|13252.8|13246.3|13252.7|13246.4|13253.2|13247.1|13250.8|13241.7|313
1622068800000|2021-05-26 22:40:00|13252.9|13246.9|13253.3|13246|13254.4|13248|13251.7|13245.1|233
1622069100000|2021-05-26 22:45:00|13253|13246.3|13252.8|13246.8|13253.8|13247.8|13252.2|13246.2|135
1622069400000|2021-05-26 22:50:00|13252.9|13246.9|13251.2|13245.2|13252.9|13246.9|13250.1|13244.1|112
1622069700000|2021-05-26 22:55:00|13251.1|13245.1|13251.5|13245.5|13251.9|13245.9|13250.1|13244.1|89
1622070000000|2021-05-26 23:00:00|13251.6|13245.6|13253|13247|13253.6|13247.6|13250|13238.9|208
1622070300000|2021-05-26 23:05:00|13253.1|13247.1|13252.6|13246.6|13253.7|13247.7|13251.6|13245.6|164
1622070600000|2021-05-26 23:10:00|13252.7|13246.7|13253.9|13247.9|13253.9|13247.9|13252.3|13246.3|158
1622070900000|2021-05-26 23:15:00|13254|13248|13252.3|13246.3|13254|13248|13252.3|13246.3|112
1622071200000|2021-05-26 23:20:00|13252.2|13246.2|13250.7|13244.7|13253|13247|13250.5|13244.5|137
1622071500000|2021-05-26 23:25:00|13250.8|13244.8|13250.1|13244.1|13251|13245.9|13248.8|13244|90
1622071800000|2021-05-26 23:30:00|13250.2|13244.2|13253.8|13247.8|13254.1|13248.1|13248.6|13243.7|125
1622072100000|2021-05-26 23:35:00|13253.7|13247.7|13254.1|13248.1|13254.2|13250.1|13251.9|13247|100
1622072400000|2021-05-26 23:40:00|13254|13248|13254.6|13248.6|13254.9|13250.2|13252.8|13247.7|94
1622072700000|2021-05-26 23:45:00|13254.5|13248.5|13255.2|13249.2|13255.6|13250.8|13252.8|13248.1|112
1622073000000|2021-05-26 23:50:00|13255.1|13249.1|13255.9|13249.9|13256.5|13251.8|13254.2|13249.1|98
1622073300000|2021-05-26 23:55:00|13255.8|13249.8|13253.7|13250.7|13255.9|13251.3|13253.4|13248.5|104
1622073600000|2021-05-27 00:00:00|13253.6|13250.6|13255.2|13252.2|13257.6|13253.1|13253.6|13249.6|243
1622073900000|2021-05-27 00:05:00|13255.3|13252.3|13255.2|13252.2|13258|13253.4|13253.2|13248.5|200
1622074200000|2021-05-27 00:10:00|13255.3|13252.3|13254.7|13248.7|13257|13252.8|13252.4|13248|212
1622074500000|2021-05-27 00:15:00|13254.9|13248.9|13260|13254|13260.1|13255.6|13253.2|13248.7|236
1622074800000|2021-05-27 00:20:00|13258.8|13255.8|13258.5|13255.5|13260.8|13256.2|13257.3|13252.5|209
1622075100000|2021-05-27 00:25:00|13258.4|13255.4|13258.5|13255.5|13261.5|13257.2|13258|13253.4|191
1622075400000|2021-05-27 00:30:00|13258.4|13255.4|13257.7|13254.7|13259.9|13255.5|13257.4|13253|152
1622075700000|2021-05-27 00:35:00|13257.6|13254.6|13256.3|13253.3|13259.2|13254.7|13256.3|13251.7|131
1622076000000|2021-05-27 00:40:00|13256.2|13253.2|13256.3|13253.3|13258.4|13253.9|13255.6|13251.1|165
1622076300000|2021-05-27 00:45:00|13258|13252|13258.2|13255.2|13259.5|13255.3|13256.7|13251.9|164
1622076600000|2021-05-27 00:50:00|13258.1|13255.1|13260.8|13257.8|13262.8|13258.4|13257.9|13254.3|205
1622076900000|2021-05-27 00:55:00|13261|13258|13256.3|13253.3|13262.7|13258.2|13256.2|13251.8|221
1622077200000|2021-05-27 01:00:00|13256.2|13253.2|13256.2|13253.2|13259.4|13255.1|13255.6|13251|237
1622077500000|2021-05-27 01:05:00|13256.3|13253.3|13261.4|13258.4|13262.6|13258.4|13256.3|13251.9|189
1622077800000|2021-05-27 01:10:00|13261.5|13258.5|13264.9|13258.9|13265.1|13260.6|13260.5|13256.2|192
1622078100000|2021-05-27 01:15:00|13265|13259|13262.1|13256.1|13265|13260.5|13261.3|13255.7|211
1622078400000|2021-05-27 01:20:00|13262|13256|13264|13258|13264.5|13259.7|13260.8|13256|187
1622078700000|2021-05-27 01:25:00|13264.1|13258.1|13261|13258|13264.3|13259.7|13260.6|13256.2|139
1622079000000|2021-05-27 01:30:00|13261.1|13258.1|13261.6|13255.6|13262.6|13258.1|13258.5|13254|199
1622079300000|2021-05-27 01:35:00|13261.7|13255.7|13258.2|13252.2|13262.9|13257.3|13257.4|13251.8|249
1622079600000|2021-05-27 01:40:00|13256.7|13253.7|13257|13251|13258.4|13253.9|13253.3|13248.8|310
1622079900000|2021-05-27 01:45:00|13257.1|13251.1|13252.8|13249.8|13257.7|13253.2|13252.8|13248.3|265
1622080200000|2021-05-27 01:50:00|13252.9|13249.9|13255.7|13249.7|13255.7|13251.2|13252.7|13248.3|266
1622080500000|2021-05-27 01:55:00|13254.2|13251.2|13253.5|13247.5|13256|13251.3|13251.6|13246.6|257
1622080800000|2021-05-27 02:00:00|13253.7|13247.7|13248.8|13242.8|13254.3|13249.1|13248.2|13242.7|322
1622081100000|2021-05-27 02:05:00|13248.7|13242.7|13248.1|13242.1|13250|13245.4|13246.4|13241.4|250
1622081400000|2021-05-27 02:10:00|13248.2|13242.2|13246.7|13240.7|13248.5|13243.8|13246|13240.2|254
1622081700000|2021-05-27 02:15:00|13246.8|13240.8|13244.8|13238.8|13246.8|13240.8|13244.1|13238.1|202
1622082000000|2021-05-27 02:20:00|13244.6|13238.6|13244.4|13238.4|13246.4|13241.9|13242.3|13237.6|247
1622082300000|2021-05-27 02:25:00|13244.3|13238.3|13244.9|13238.9|13247.5|13242.9|13242|13237.5|244
1622082600000|2021-05-27 02:30:00|13244.7|13238.7|13245.5|13242.5|13247.3|13242.8|13243.4|13238.4|191
1622082900000|2021-05-27 02:35:00|13245.3|13242.3|13243.2|13240.2|13247.1|13242.5|13242.1|13237.5|217
1622083200000|2021-05-27 02:40:00|13243.3|13240.3|13244.8|13238.8|13245|13240.5|13241.8|13237.2|207
1622083500000|2021-05-27 02:45:00|13243.3|13240.3|13243.3|13240.3|13246.3|13241.7|13242.8|13238.4|220
1622083800000|2021-05-27 02:50:00|13243.2|13240.2|13243|13240|13245.6|13240.9|13242.8|13238.3|157
1622084100000|2021-05-27 02:55:00|13243.1|13240.1|13244.1|13241.1|13246.2|13241.6|13242.9|13238.6|177
1622084400000|2021-05-27 03:00:00|13244|13241|13246.7|13243.7|13248.4|13243.8|13243.8|13239.2|195
1622084700000|2021-05-27 03:05:00|13246.8|13243.8|13248.6|13245.6|13250.2|13245.6|13246.5|13242.1|214
1622085000000|2021-05-27 03:10:00|13248.5|13245.5|13250|13244|13250.2|13245.8|13248.2|13243.7|148
1622085300000|2021-05-27 03:15:00|13249.9|13243.9|13249.3|13243.3|13251|13245.5|13248.1|13243|211
1622085600000|2021-05-27 03:20:00|13249.2|13243.2|13251|13245|13251.1|13246.6|13247.8|13243.1|174
1622085900000|2021-05-27 03:25:00|13251.1|13245.1|13249|13246|13251.5|13247|13248.7|13244.1|173
1622086200000|2021-05-27 03:30:00|13249.1|13246.1|13247.4|13244.4|13250.6|13246.1|13247.3|13242.8|149
1622086500000|2021-05-27 03:35:00|13247.5|13244.5|13247.4|13244.4|13250.5|13246|13247|13242.7|140
1622086800000|2021-05-27 03:40:00|13247.3|13244.3|13248|13242|13248.8|13244.9|13246.2|13241.6|160
1622087100000|2021-05-27 03:45:00|13247.9|13241.9|13244.1|13241.1|13248|13243.5|13243.7|13239.2|127
1622087400000|2021-05-27 03:50:00|13244.2|13241.2|13243.6|13240.6|13246.5|13242.2|13243|13238.5|185
1622087700000|2021-05-27 03:55:00|13243.5|13240.5|13245|13239|13245.6|13241.1|13242.7|13238.2|199
1622088000000|2021-05-27 04:00:00|13243.5|13240.5|13245.5|13239.5|13245.9|13241.4|13242.8|13238.1|182
1622088300000|2021-05-27 04:05:00|13244|13241|13243.8|13240.8|13245.5|13241|13242.7|13238.2|201
1622088600000|2021-05-27 04:10:00|13243.9|13240.9|13242.9|13239.9|13245.4|13241|13242.8|13238.6|171
1622088900000|2021-05-27 04:15:00|13242.8|13239.8|13242.9|13239.9|13245|13240.4|13242.7|13238.4|136
1622089200000|2021-05-27 04:20:00|13243|13240|13244.1|13241.1|13246|13241.4|13241.8|13237.5|147
1622089500000|2021-05-27 04:25:00|13244|13241|13246|13240|13246.3|13241.6|13243.5|13239.2|190
1622089800000|2021-05-27 04:30:00|13246.1|13240.1|13248.3|13242.3|13249|13244.4|13244.1|13239.5|205
1622090100000|2021-05-27 04:35:00|13248.7|13242.7|13245.3|13242.3|13248.7|13244.3|13244.9|13240.7|145
1622090400000|2021-05-27 04:40:00|13245.4|13242.4|13245.9|13242.9|13247.7|13243.5|13245.3|13241.2|151
1622090700000|2021-05-27 04:45:00|13246|13243|13244.6|13241.6|13246.3|13243.1|13243.9|13239.4|131
1622091000000|2021-05-27 04:50:00|13244.7|13241.7|13245.2|13242.2|13246.4|13242.3|13243.5|13239.4|154
1622091300000|2021-05-27 04:55:00|13245.3|13242.3|13245.5|13239.5|13247|13242.6|13243.9|13239.4|171
1622091600000|2021-05-27 05:00:00|13245.6|13239.6|13244|13241|13247|13242.3|13243.9|13239.6|193
1622091900000|2021-05-27 05:05:00|13244.1|13241.1|13245.6|13242.6|13248|13243.6|13244|13239.8|207
1622092200000|2021-05-27 05:10:00|13245.7|13242.7|13248.1|13245.1|13249.5|13245.3|13245.3|13240.9|238
1622092500000|2021-05-27 05:15:00|13248.2|13245.2|13249.4|13246.4|13251|13246.5|13247.8|13243.4|134
1622092800000|2021-05-27 05:20:00|13249.6|13246.6|13252.4|13246.4|13252.8|13248.3|13249.6|13245.2|195
1622093100000|2021-05-27 05:25:00|13252.3|13246.3|13250.3|13247.3|13252.6|13248.2|13248.9|13244.4|220
1622093400000|2021-05-27 05:30:00|13250.2|13247.2|13248.1|13245.1|13251.9|13247.4|13248.1|13243.6|230
1622093700000|2021-05-27 05:35:00|13248.2|13245.2|13250.1|13247.1|13252|13247.4|13248.1|13243.4|216
1622094000000|2021-05-27 05:40:00|13250.2|13247.2|13247.7|13244.7|13251.6|13247.5|13247.6|13243.2|203
1622094300000|2021-05-27 05:45:00|13247.8|13244.8|13243.5|13240.5|13249|13244.8|13243.3|13239.3|264
1622094600000|2021-05-27 05:50:00|13243.4|13240.4|13244.9|13238.9|13245.4|13241.2|13242.1|13237.6|300
1622094900000|2021-05-27 05:55:00|13245|13239|13240.8|13237.8|13245.2|13240.7|13240.2|13236.1|219
1622095200000|2021-05-27 06:00:00|13240.9|13237.9|13241|13238|13245.1|13240.4|13240|13235.6|260
1622095500000|2021-05-27 06:05:00|13240.9|13237.9|13239.2|13233.2|13241.8|13238.2|13236.9|13232.4|301
1622095800000|2021-05-27 06:10:00|13239.1|13233.1|13241.1|13235.1|13241.9|13237.4|13237.7|13233.1|278
1622096100000|2021-05-27 06:15:00|13241.2|13235.2|13241|13238|13242.6|13238.1|13239|13234.7|191
1622096400000|2021-05-27 06:20:00|13240.9|13237.9|13241.1|13238.1|13242.6|13238.1|13239.8|13235.4|175
1622096700000|2021-05-27 06:25:00|13241|13238|13243.1|13240.1|13245.9|13241.4|13241|13238|185
1622097000000|2021-05-27 06:30:00|13243.2|13240.2|13241.5|13238.5|13245.8|13241.4|13241.1|13236.6|229
1622097300000|2021-05-27 06:35:00|13241.4|13238.4|13239.7|13236.7|13242.4|13238.4|13239.6|13235.6|235
1622097600000|2021-05-27 06:40:00|13239.8|13236.8|13237.8|13234.8|13241.1|13236.8|13237.2|13233.2|254
1622097900000|2021-05-27 06:45:00|13237.9|13234.9|13239.2|13233.2|13240.3|13235.5|13237.3|13232.9|191
1622098200000|2021-05-27 06:50:00|13237.7|13234.7|13234.6|13228.6|13238.7|13234.8|13232.7|13228.1|228
1622098500000|2021-05-27 06:55:00|13234.8|13228.8|13234.9|13231.9|13238.5|13234.1|13232.4|13227.9|281
1622098800000|2021-05-27 07:00:00|13236.4|13230.4|13239.7|13233.7|13240.1|13234.5|13233.4|13229|433
1622099100000|2021-05-27 07:05:00|13239.8|13233.8|13239.2|13236.2|13240.7|13236.2|13236.1|13231.9|360
1622099400000|2021-05-27 07:10:00|13239.1|13236.1|13237.1|13234.1|13240.6|13236.3|13237.1|13234.1|227
1622099700000|2021-05-27 07:15:00|13237.2|13234.2|13233.5|13230.5|13239|13234.6|13233.3|13229|264
1622100000000|2021-05-27 07:20:00|13233.6|13230.6|13231.2|13228.2|13234.9|13230.7|13230.9|13227.7|211
1622100300000|2021-05-27 07:25:00|13231.3|13228.3|13231.9|13228.9|13233.6|13229.2|13230.8|13226.5|222
1622100600000|2021-05-27 07:30:00|13232|13229|13235.8|13229.8|13237|13232.5|13230.8|13226.5|234
1622100900000|2021-05-27 07:35:00|13234.2|13231.2|13234.3|13231.3|13236|13232.1|13232.8|13228.3|223
1622101200000|2021-05-27 07:40:00|13234.2|13231.2|13233.3|13230.3|13236|13231.7|13233|13228.6|232
1622101500000|2021-05-27 07:45:00|13233.4|13230.4|13235.8|13232.8|13236.9|13233.4|13233.3|13230.2|241
1622101800000|2021-05-27 07:50:00|13235.7|13232.7|13236.1|13233.1|13239.2|13234.8|13235|13231.6|257
1622102100000|2021-05-27 07:55:00|13236.2|13233.2|13237.7|13231.7|13238.2|13233.7|13233.7|13229.4|302
1622102400000|2021-05-27 08:00:00|13237.6|13231.6|13232.3|13226.3|13237.6|13232.9|13230.8|13226.2|275
1622102700000|2021-05-27 08:05:00|13230.8|13227.8|13231|13228|13232.7|13228.3|13229.6|13225|254
1622103000000|2021-05-27 08:10:00|13231.1|13228.1|13233.1|13230.1|13234.8|13230.9|13230.7|13227.3|238
1622103300000|2021-05-27 08:15:00|13233.2|13230.2|13232.7|13229.7|13234.9|13230.5|13230.4|13227.1|225
1622103600000|2021-05-27 08:20:00|13232.8|13229.8|13235.1|13232.1|13237.5|13233|13232.7|13228.8|174
1622103900000|2021-05-27 08:25:00|13235|13232|13230.9|13227.9|13235.3|13232.1|13230|13225.7|223
1622104200000|2021-05-27 08:30:00|13232.4|13226.4|13233.1|13230.1|13234.7|13230.3|13230|13226|233
1622104500000|2021-05-27 08:35:00|13233|13230|13233.9|13230.9|13236.9|13232.9|13232.6|13228.4|271
1622104800000|2021-05-27 08:40:00|13234|13231|13235.5|13232.5|13236.5|13232.5|13232.9|13228.4|223
1622105100000|2021-05-27 08:45:00|13235.4|13232.4|13237.6|13234.6|13239.9|13235.4|13235.4|13232|299
1622105400000|2021-05-27 08:50:00|13237.7|13234.7|13237.6|13234.6|13239.2|13234.8|13235.8|13231.3|218
1622105700000|2021-05-27 08:55:00|13237.5|13234.5|13242.8|13236.8|13245|13240.3|13237.2|13232.7|377
1622106000000|2021-05-27 09:00:00|13242.7|13236.7|13241.9|13238.9|13243.5|13239.2|13239.7|13235.4|284
1622106300000|2021-05-27 09:05:00|13242|13239|13244.8|13241.8|13248.5|13243.6|13241.9|13237.4|350
1622106600000|2021-05-27 09:10:00|13244.7|13241.7|13243.9|13240.9|13246.7|13242|13242.5|13237.9|226
1622106900000|2021-05-27 09:15:00|13244|13241|13242|13239|13245.6|13241.4|13242|13239|152
1622107200000|2021-05-27 09:20:00|13242.1|13239.1|13241.9|13235.9|13243.1|13239.1|13239.8|13235.8|205
1622107500000|2021-05-27 09:25:00|13241.8|13235.8|13237.3|13234.3|13242.1|13237.8|13237.1|13233.5|210
1622107800000|2021-05-27 09:30:00|13237.2|13234.2|13238.3|13235.3|13239.8|13235.7|13236.9|13232.9|203
1622108100000|2021-05-27 09:35:00|13238.4|13235.4|13237.1|13234.1|13240.1|13235.7|13237.1|13232.8|249
1622108400000|2021-05-27 09:40:00|13237.2|13234.2|13238.1|13235.1|13238.6|13235.5|13236.9|13232.4|164
1622108700000|2021-05-27 09:45:00|13238|13235|13237.2|13234.2|13238.9|13235.3|13237.1|13232.9|181
1622109000000|2021-05-27 09:50:00|13237.3|13234.3|13236.2|13233.2|13238.7|13234.4|13236.1|13232.3|102
1622109300000|2021-05-27 09:55:00|13236.1|13233.1|13236.6|13233.6|13237.6|13233.7|13236|13231.6|131
1622109600000|2021-05-27 10:00:00|13236.5|13233.5|13236.6|13233.6|13238.3|13234|13236.2|13231.8|126
1622109900000|2021-05-27 10:05:00|13236.5|13233.5|13233.6|13227.6|13237.6|13233.6|13231.4|13227|245
1622110200000|2021-05-27 10:10:00|13233.7|13227.7|13232.4|13229.4|13234.7|13230.7|13232.1|13227.7|242
1622110500000|2021-05-27 10:15:00|13232.5|13229.5|13234.1|13228.1|13234.2|13230.2|13230.9|13226.6|243
1622110800000|2021-05-27 10:20:00|13234.2|13228.2|13231.6|13228.6|13235.4|13230.9|13231.3|13227|259
1622111100000|2021-05-27 10:25:00|13231.7|13228.7|13229.2|13223.2|13233.2|13228.8|13227.2|13223.1|218
1622111400000|2021-05-27 10:30:00|13227.7|13224.7|13228.4|13225.4|13232.5|13227.9|13227.3|13223.1|226
1622111700000|2021-05-27 10:35:00|13228.5|13225.5|13228.3|13225.3|13230.5|13226.5|13228.2|13224.3|170
1622112000000|2021-05-27 10:40:00|13228.4|13225.4|13229.7|13223.7|13229.7|13225.9|13228|13223.7|140
1622112300000|2021-05-27 10:45:00|13229.8|13223.8|13227.8|13224.8|13229.8|13225.3|13227.6|13223.3|121
1622112600000|2021-05-27 10:50:00|13227.9|13224.9|13228.2|13225.2|13229.6|13225.5|13227.8|13223.4|91
1622112900000|2021-05-27 10:55:00|13228.3|13225.3|13231.4|13228.4|13232.8|13228.4|13227.8|13224.8|177
1622113200000|2021-05-27 11:00:00|13231.5|13228.5|13230|13227|13234.2|13229.8|13230|13226.8|283
1622113500000|2021-05-27 11:05:00|13230.1|13227.1|13231|13228|13232.4|13228|13229.5|13225.9|184
1622113800000|2021-05-27 11:10:00|13230.9|13227.9|13229.4|13226.4|13231.1|13228.1|13227.5|13224.3|260
1622114100000|2021-05-27 11:15:00|13229.5|13226.5|13227.5|13224.5|13231.3|13227.2|13226.6|13222.9|290
1622114400000|2021-05-27 11:20:00|13227.6|13224.6|13227.6|13224.6|13230.7|13226.7|13227.3|13223|285
1622114700000|2021-05-27 11:25:00|13227.7|13224.7|13229.9|13226.9|13231.2|13227|13227.5|13223|349
1622115000000|2021-05-27 11:30:00|13230|13227|13229.5|13226.5|13231.7|13227.5|13228.9|13224.8|273
1622115300000|2021-05-27 11:35:00|13229.4|13226.4|13228.4|13225.4|13231.1|13226.7|13228|13223.6|272
1622115600000|2021-05-27 11:40:00|13228.5|13225.5|13230.3|13227.3|13231.2|13227.3|13228.2|13223.7|234
1622115900000|2021-05-27 11:45:00|13230.7|13227.7|13234.5|13228.5|13237.1|13232.2|13230.3|13225.8|332
1622116200000|2021-05-27 11:50:00|13234.4|13228.4|13234.2|13228.2|13237.2|13232.4|13232.1|13227.2|281
1622116500000|2021-05-27 11:55:00|13234|13228|13233.3|13227.3|13235.2|13230.8|13231.5|13227|231
1622116800000|2021-05-27 12:00:00|13231.9|13228.9|13234.7|13231.7|13235.8|13231.8|13229.6|13225.2|393
1622117100000|2021-05-27 12:05:00|13234.8|13231.8|13238.2|13235.2|13240.4|13235.7|13234.8|13230.8|355
1622117400000|2021-05-27 12:10:00|13238.3|13235.3|13240.6|13234.6|13241.6|13237.1|13237.5|13233|278
1622117700000|2021-05-27 12:15:00|13239.2|13236.2|13243.4|13240.4|13244.7|13240.7|13238.9|13234.5|266
1622118000000|2021-05-27 12:20:00|13243.3|13240.3|13243.1|13237.1|13244.9|13240.4|13241.2|13236.1|340
1622118300000|2021-05-27 12:25:00|13243|13237|13243.2|13232.9|13243.9|13239.4|13237.6|13231.6|218
1622118600000|2021-05-27 12:30:00|13244.4|13233.3|13236.1|13230.1|13248.7|13242.7|13235.1|13229.1|459
1622118900000|2021-05-27 12:35:00|13236.2|13230.2|13239.1|13233.1|13240.9|13235.8|13234.7|13229.4|433
1622119200000|2021-05-27 12:40:00|13239.2|13233.2|13241.1|13235.1|13242.4|13238|13237.3|13232.8|404
1622119500000|2021-05-27 12:45:00|13241|13235|13239.6|13236.6|13242.5|13238|13238.2|13233|332
1622119800000|2021-05-27 12:50:00|13241.1|13235.1|13239.6|13236.6|13242.8|13238.2|13238.2|13233.7|294
1622120100000|2021-05-27 12:55:00|13239.3|13236.3|13243.8|13237.8|13245.6|13241.1|13239.3|13234.9|335
1622120400000|2021-05-27 13:00:00|13242.2|13239.2|13242|13239|13246|13241.5|13240.4|13235.9|438
1622120700000|2021-05-27 13:05:00|13241.9|13238.9|13240.4|13237.4|13245.1|13240.5|13239.6|13234.5|371
1622121000000|2021-05-27 13:10:00|13241.9|13235.9|13240.5|13234.5|13243.2|13238.7|13237.3|13232.9|375
1622121300000|2021-05-27 13:15:00|13240.4|13234.4|13244.9|13238.9|13245.2|13240.8|13237.9|13233.4|393
1622121600000|2021-05-27 13:20:00|13243.4|13240.4|13243|13240|13245.8|13241.3|13242|13237.6|346
1622121900000|2021-05-27 13:25:00|13242.9|13239.9|13243.2|13240.2|13246.4|13242|13241.5|13237.6|252
1622122200000|2021-05-27 13:30:00|13243.3|13240.3|13245.3|13242.3|13247.6|13243.1|13241.9|13237.4|379
1622122500000|2021-05-27 13:35:00|13246.8|13240.8|13244.2|13238.2|13246.8|13241.8|13241.9|13237.4|423
1622122800000|2021-05-27 13:40:00|13244.1|13238.1|13244.6|13238.6|13244.7|13239.2|13241.1|13235.9|274
1622123100000|2021-05-27 13:45:00|13244.7|13238.7|13246.3|13243.3|13248.5|13243.5|13244.2|13238.6|359
1622123400000|2021-05-27 13:50:00|13246.4|13243.4|13242.7|13239.7|13248.3|13243.8|13242.6|13237.8|313
1622123700000|2021-05-27 13:55:00|13243.1|13240.1|13242.8|13236.8|13245.3|13240.9|13240.3|13235.8|315
1622124000000|2021-05-27 14:00:00|13242.9|13236.9|13240.2|13237.2|13244|13239.5|13237.9|13233.1|258
1622124300000|2021-05-27 14:05:00|13240.1|13237.1|13240.4|13234.4|13241.8|13237.5|13238.4|13233.7|356
1622124600000|2021-05-27 14:10:00|13240.2|13234.2|13241|13235|13241.8|13237.4|13238.3|13233.8|276
1622124900000|2021-05-27 14:15:00|13240.9|13234.9|13239.1|13236.1|13241.5|13237|13237.1|13232.6|302
1622125200000|2021-05-27 14:20:00|13239|13236|13239.5|13236.5|13242.4|13237.9|13237.7|13233.1|338
1622125500000|2021-05-27 14:25:00|13240.9|13234.9|13239.2|13236.2|13241.5|13237.1|13238.5|13234|308
1622125800000|2021-05-27 14:30:00|13239.1|13236.1|13237.1|13234.1|13240.7|13236.2|13235.4|13230.8|325
1622126100000|2021-05-27 14:35:00|13237.2|13234.2|13239.7|13236.7|13241.3|13237|13236.8|13232.3|286
1622126400000|2021-05-27 14:40:00|13239.6|13236.6|13239.8|13233.8|13242.3|13238.6|13237.9|13233.5|395
1622126700000|2021-05-27 14:45:00|13238.4|13235.4|13241.2|13235.2|13244.5|13239.8|13238.4|13233.8|406
1622127000000|2021-05-27 14:50:00|13241.1|13235.1|13244|13238|13245|13240.5|13238.5|13233.8|432
1622127300000|2021-05-27 14:55:00|13242.4|13239.4|13242.5|13236.5|13244.7|13240|13238.4|13233.8|469
1622127600000|2021-05-27 15:00:00|13240.8|13237.8|13243.8|13237.8|13244.5|13239.7|13240.1|13235.6|412
1622127900000|2021-05-27 15:05:00|13242.3|13239.3|13240.7|13237.7|13244.4|13240|13239.7|13235.2|319
1622128200000|2021-05-27 15:10:00|13240.6|13237.6|13245.1|13239.1|13246.8|13242|13240.6|13236.2|315
1622128500000|2021-05-27 15:15:00|13245|13239|13245.3|13239.3|13246.4|13241.8|13243|13238.3|307
1622128800000|2021-05-27 15:20:00|13245.2|13239.2|13247.4|13244.4|13248.2|13244.5|13243.6|13239.2|251
1622129100000|2021-05-27 15:25:00|13247.5|13244.5|13251.6|13248.6|13253.2|13248.9|13247.1|13242.8|310
1622129400000|2021-05-27 15:30:00|13251.7|13248.7|13250.6|13247.6|13253.2|13248.9|13250.5|13245.8|346
1622129700000|2021-05-27 15:35:00|13250.5|13247.5|13247.2|13244.2|13252.5|13248.1|13246.6|13242.5|363
1622130000000|2021-05-27 15:40:00|13247.1|13244.1|13243.4|13240.4|13248.6|13244.1|13243.4|13238.8|231
1622130300000|2021-05-27 15:45:00|13243.5|13240.5|13245.5|13242.5|13246.2|13242.6|13243.4|13239|257
1622130600000|2021-05-27 15:50:00|13245.6|13242.6|13247|13244|13250.7|13246.7|13245.6|13241.4|355
1622130900000|2021-05-27 15:55:00|13247.1|13244.1|13248.7|13245.7|13250.5|13246.1|13246|13241.6|298
1622131200000|2021-05-27 16:00:00|13248.6|13245.6|13248.6|13245.6|13250.3|13245.8|13247.4|13242.9|273
1622131500000|2021-05-27 16:05:00|13248.4|13245.4|13251.3|13245.3|13251.5|13247.4|13248.3|13243.7|194
1622131800000|2021-05-27 16:10:00|13249.8|13246.8|13249.7|13246.7|13251.7|13247.2|13249.3|13244.9|169
1622132100000|2021-05-27 16:15:00|13249.8|13246.8|13250.2|13247.2|13252.1|13247.4|13248.9|13244.4|179
1622132400000|2021-05-27 16:20:00|13250.3|13247.3|13254|13251|13255.7|13251.2|13250.2|13246|242
1622132700000|2021-05-27 16:25:00|13255.4|13249.4|13255|13252|13256.6|13252.2|13253.8|13249.4|263
1622133000000|2021-05-27 16:30:00|13254.8|13251.8|13253.3|13250.3|13256.2|13252.1|13252.9|13248.6|234
1622133300000|2021-05-27 16:35:00|13253.4|13250.4|13253.8|13247.8|13255.4|13251|13252|13247.4|221
1622133600000|2021-05-27 16:40:00|13253.9|13247.9|13252.4|13246.4|13254.3|13248.3|13250.2|13245.5|236
1622133900000|2021-05-27 16:45:00|13252.5|13246.5|13252.8|13249.8|13254.8|13250|13251|13246.4|198
1622134200000|2021-05-27 16:50:00|13252.7|13249.7|13253.4|13250.4|13255.1|13250.8|13251.4|13247|228
1622134500000|2021-05-27 16:55:00|13253.3|13250.3|13252.4|13249.4|13254.8|13250.3|13251.7|13247.3|205
1622134800000|2021-05-27 17:00:00|13252.3|13249.3|13249.3|13246.3|13254.2|13250|13248.7|13244.1|281
1622135100000|2021-05-27 17:05:00|13249.5|13246.5|13251.1|13248.1|13252.8|13248.2|13249|13244.5|319
1622135400000|2021-05-27 17:10:00|13252.5|13246.5|13250.9|13244.9|13253.3|13248.7|13248.7|13244.3|310
1622135700000|2021-05-27 17:15:00|13250.8|13244.8|13246.8|13243.8|13252.2|13247.2|13246.2|13241.6|344
1622136000000|2021-05-27 17:20:00|13246.7|13243.7|13250.8|13244.8|13251.6|13247|13246.7|13242.5|274
1622136300000|2021-05-27 17:25:00|13250.7|13244.7|13250.3|13244.3|13251.7|13247.4|13248.6|13244|214
1622136600000|2021-05-27 17:30:00|13248.9|13245.9|13247.5|13244.5|13250.9|13246.4|13247.2|13242.7|178
1622136900000|2021-05-27 17:35:00|13247.6|13244.6|13247.9|13241.9|13250.3|13245.4|13245.5|13241.4|274
1622137200000|2021-05-27 17:40:00|13247.8|13241.8|13246.8|13240.8|13248.1|13243.4|13244.5|13240.1|221
1622137500000|2021-05-27 17:45:00|13246.7|13240.7|13244.6|13238.6|13247|13242|13243.1|13238.5|214
1622137800000|2021-05-27 17:50:00|13244.5|13238.5|13243.5|13237.5|13245|13240.1|13241.5|13236.6|268
1622138100000|2021-05-27 17:55:00|13243.9|13237.9|13244.2|13238.2|13244.5|13239.9|13242.1|13237.3|165
1622138400000|2021-05-27 18:00:00|13242.7|13239.7|13244.1|13238.1|13244.5|13239.9|13241.8|13236.8|224
1622138700000|2021-05-27 18:05:00|13244.2|13238.2|13241.7|13238.7|13244.2|13239.3|13240.7|13236.3|213
1622139000000|2021-05-27 18:10:00|13243.4|13237.4|13242.2|13236.2|13244.3|13240|13240.7|13236.2|249
1622139300000|2021-05-27 18:15:00|13242.4|13236.4|13241.3|13238.3|13243.1|13238.4|13240.6|13236.2|146
1622139600000|2021-05-27 18:20:00|13241.4|13238.4|13241.2|13238.2|13242.7|13238.4|13239.6|13235.1|163
1622139900000|2021-05-27 18:25:00|13241.1|13238.1|13240.5|13234.5|13242.7|13238.2|13238.8|13233.9|201
1622140200000|2021-05-27 18:30:00|13240.6|13234.6|13240.4|13234.4|13241.2|13236.6|13239.3|13234.1|132
1622140500000|2021-05-27 18:35:00|13240.3|13234.3|13240.6|13234.6|13240.9|13236.2|13238.8|13233.9|159
1622140800000|2021-05-27 18:40:00|13240.5|13234.5|13239.9|13233.9|13241.6|13236.7|13239.6|13233.9|147
1622141100000|2021-05-27 18:45:00|13239.8|13233.8|13240|13234|13240.5|13235.8|13237.7|13233.2|160
1622141400000|2021-05-27 18:50:00|13239.5|13233.5|13239.2|13233.2|13239.6|13235.1|13237.4|13232.8|141
1622141700000|2021-05-27 18:55:00|13237.8|13234.8|13242|13236|13242|13237.5|13237.5|13233.1|190
1622142000000|2021-05-27 19:00:00|13241.9|13235.9|13242.2|13236.2|13243|13237.2|13239.7|13235|195
1622142300000|2021-05-27 19:05:00|13242.3|13236.3|13242.9|13236.9|13243.7|13238.7|13241.5|13236.2|178
1622142600000|2021-05-27 19:10:00|13243|13237|13243.3|13237.3|13243.5|13238.5|13241|13236.3|164
1622142900000|2021-05-27 19:15:00|13243.4|13237.4|13242.1|13239.1|13243.8|13239.2|13241.5|13236.4|135
1622143200000|2021-05-27 19:20:00|13242|13239|13240.6|13237.6|13243.7|13239.3|13240.6|13235.9|128
1622143500000|2021-05-27 19:25:00|13240.8|13237.8|13243|13237|13243.5|13239|13240.4|13235.6|174
1622143800000|2021-05-27 19:30:00|13242.5|13236.5|13242.9|13236.9|13243.5|13238.6|13241.6|13236.5|137
1622144100000|2021-05-27 19:35:00|13243|13237|13242.6|13236.6|13243|13237.9|13240.9|13235.8|166
1622144400000|2021-05-27 19:40:00|13242.5|13236.5|13243|13237|13243.2|13237.2|13242.1|13236.1|139
1622144700000|2021-05-27 19:45:00|13242.9|13236.9|13242.9|13236.9|13243.3|13238.8|13241.3|13236|130
1622145000000|2021-05-27 19:50:00|13243|13237|13242.5|13236.5|13243.3|13238.3|13241|13236.3|140
1622145300000|2021-05-27 19:55:00|13242.4|13236.4|13243.6|13237.6|13244.5|13239.9|13241.7|13236.4|205
1622145600000|2021-05-27 20:00:00|13243.7|13237.7|13243.8|13237.8|13244.2|13238.2|13243.5|13237.5|160
1622145900000|2021-05-27 20:05:00|13243.7|13237.7|13244.1|13238.1|13244.1|13238.1|13243.6|13237.6|121
1622146200000|2021-05-27 20:10:00|13243.9|13237.9|13244.4|13238.4|13244.6|13238.6|13243.8|13237.8|59
1622146500000|2021-05-27 20:15:00|13244.5|13238.5|13244.6|13238.6|13244.7|13238.7|13244.3|13238.3|99
1622146800000|2021-05-27 20:20:00|13244.7|13238.7|13245|13239|13245|13239|13244.3|13238.3|102
1622147100000|2021-05-27 20:25:00|13244.9|13238.9|13245|13239|13245.1|13239.1|13244.7|13238.7|60
1622147400000|2021-05-27 20:30:00|13244.9|13238.9|13245|13239|13245.6|13239.6|13244.6|13238.6|114
1622147700000|2021-05-27 20:35:00|13245.1|13239.1|13244.6|13238.6|13245.2|13239.2|13244.6|13238.6|190
1622148000000|2021-05-27 20:40:00|13244.7|13238.7|13245.9|13239.9|13246.2|13240.2|13244.3|13238.3|169
1622148300000|2021-05-27 20:45:00|13245.8|13239.8|13245.8|13239.8|13246.2|13240.2|13245.4|13239.4|102
1622148600000|2021-05-27 20:50:00|13246|13240|13246.1|13240.1|13246.5|13240.5|13245.6|13239.6|120
1622148900000|2021-05-27 20:55:00|13246.2|13240.2|13247.7|13240.6|13257.3|13245.4|13244.9|13231.4|838
1622149200000|2021-05-27 21:00:00|13248.1|13240.7|13249.1|13233.1|13251.2|13241|13247.9|13231.9|66
1622149500000|2021-05-27 21:05:00|13248.3|13232.3|13248.7|13232.7|13249.9|13236.9|13247.8|13231.8|105
1622149800000|2021-05-27 21:10:00|13249.7|13233.7|13249.3|13233.3|13250|13234.7|13248.4|13232.4|117
1622150100000|2021-05-27 21:15:00|13249.4|13236.9|13249.6|13233.6|13250.2|13237.6|13248.3|13232.3|102
1622150400000|2021-05-27 21:20:00|13248.9|13232.9|13248.6|13237.6|13250.4|13237.6|13248.2|13232.2|105
1622150700000|2021-05-27 21:25:00|13248.9|13232.9|13250.7|13234.7|13250.7|13237.6|13248.1|13232.1|107
1622151000000|2021-05-27 21:30:00|13250.6|13234.9|13243.2|13230.9|13250.8|13236|13242.3|13228.8|196
1622151300000|2021-05-27 21:35:00|13243.6|13230.5|13249.2|13233.2|13251.9|13242|13242.3|13230.1|198
1622151600000|2021-05-27 21:40:00|13248.4|13233.3|13240.8|13234.8|13248.4|13234.8|13239.7|13227.6|235
1622151900000|2021-05-27 21:45:00|13240.9|13234.4|13244|13234.2|13251.8|13243.1|13240.9|13232|326
1622152200000|2021-05-27 21:50:00|13244.2|13233.8|13249|13237.4|13250|13240.3|13242.8|13232.9|242
1622152500000|2021-05-27 21:55:00|13248.9|13237.7|13249|13238.4|13250.2|13240.8|13248.4|13234.7|143
1622152800000|2021-05-27 22:00:00|13249.8|13237.9|13250|13242.1|13252.1|13242.9|13248.5|13233.1|415
1622153100000|2021-05-27 22:05:00|13249.9|13241.9|13248.9|13241.1|13250.3|13243.4|13248.2|13239.3|377
1622153400000|2021-05-27 22:10:00|13248.6|13241.8|13248.4|13240.5|13249.5|13242.7|13247.3|13239.6|138
1622153700000|2021-05-27 22:15:00|13248.3|13239.9|13247.6|13241.6|13249|13242.2|13247.5|13239.5|123
1622154000000|2021-05-27 22:20:00|13247.8|13241.8|13247.6|13241.6|13248.8|13242.3|13247.2|13239.5|104
1622154300000|2021-05-27 22:25:00|13247.7|13241.7|13245.9|13239.9|13249|13242.5|13245.8|13239.8|112
1622154600000|2021-05-27 22:30:00|13246|13240|13248.7|13242.7|13249.3|13243.3|13246|13240|123
1622154900000|2021-05-27 22:35:00|13248.6|13242.6|13249.1|13243.1|13250|13244|13248.4|13242.4|98
1622155200000|2021-05-27 22:40:00|13249.2|13243.2|13249.4|13243.4|13250.2|13244.2|13248.9|13242.9|104
1622155500000|2021-05-27 22:45:00|13249.3|13243.3|13250.1|13244.1|13250.8|13244.9|13247.9|13243.2|97
1622155800000|2021-05-27 22:50:00|13250|13244|13249.7|13243.7|13250.2|13244.2|13249.2|13243.1|85
1622156100000|2021-05-27 22:55:00|13249.6|13243.6|13250.1|13244.1|13251.2|13245.6|13248.1|13243.5|85
1622156400000|2021-05-27 23:00:00|13249.9|13243.9|13248.1|13242.1|13249.9|13243.9|13247.2|13241.2|156
1622156700000|2021-05-27 23:05:00|13248|13242|13248.4|13242.4|13250.3|13244.3|13246.9|13240.9|152
1622157000000|2021-05-27 23:10:00|13248.6|13242.6|13249|13243|13249.1|13243.1|13248.1|13242.1|135
1622157300000|2021-05-27 23:15:00|13248.9|13242.9|13249.5|13243.5|13249.8|13245.1|13247.8|13242.9|78
1622157600000|2021-05-27 23:20:00|13249.4|13243.4|13249.5|13243.5|13249.8|13245.2|13247.9|13243.3|58
1622157900000|2021-05-27 23:25:00|13249.4|13243.4|13249.4|13243.4|13249.8|13245.1|13247.9|13243.1|72
1622158200000|2021-05-27 23:30:00|13249.3|13243.3|13249.8|13243.8|13250|13245.2|13247.6|13243.1|100
1622158500000|2021-05-27 23:35:00|13249.7|13243.7|13248.9|13242.9|13250.1|13245.2|13248|13242|119
1622158800000|2021-05-27 23:40:00|13249|13243|13251.4|13245.4|13251.6|13246.7|13247.9|13243|171
1622159100000|2021-05-27 23:45:00|13251.5|13245.5|13247.9|13244.9|13251.6|13245.6|13247.9|13242|181
1622159400000|2021-05-27 23:50:00|13248|13245|13247.9|13241.9|13249.4|13245.1|13246.7|13241.7|153
1622159700000|2021-05-27 23:55:00|13248|13242|13247.9|13241.9|13248.4|13243.6|13246.3|13241.6|122
1622160000000|2021-05-28 00:00:00|13247.8|13241.8|13249.5|13246.5|13252.5|13248.1|13245.5|13241|284
1622160300000|2021-05-28 00:05:00|13249.6|13246.6|13249.2|13246.2|13251.8|13247.7|13249.1|13244.7|161
1622160600000|2021-05-28 00:10:00|13249.1|13246.1|13247|13244|13250|13246.1|13247|13242.8|212
1622160900000|2021-05-28 00:15:00|13247.1|13244.1|13248.2|13242.2|13248.7|13244.2|13245.4|13240.8|274
1622161200000|2021-05-28 00:20:00|13248.3|13242.3|13247.7|13244.7|13248.6|13244.9|13246.2|13241.8|178
1622161500000|2021-05-28 00:25:00|13247.8|13244.8|13251.1|13245.1|13251.7|13247.2|13247.7|13243.4|133
1622161800000|2021-05-28 00:30:00|13249.5|13246.5|13250.2|13247.2|13251.6|13247.2|13249|13244.7|162
1622162100000|2021-05-28 00:35:00|13250.4|13247.4|13249.2|13246.2|13253.3|13248.6|13248.4|13243.9|183
1622162400000|2021-05-28 00:40:00|13249.3|13246.3|13248.1|13245.1|13250.5|13246.3|13247.5|13243|149
1622162700000|2021-05-28 00:45:00|13248.2|13245.2|13247.6|13244.6|13249.8|13245.5|13245.3|13241|184
1622163000000|2021-05-28 00:50:00|13247.7|13244.7|13251.1|13248.1|13252.7|13248.4|13247.5|13243|233
1622163300000|2021-05-28 00:55:00|13251.2|13248.2|13250.3|13247.3|13253.6|13249.3|13249.7|13245.3|259
1622163600000|2021-05-28 01:00:00|13250.2|13247.2|13250.1|13247.1|13252.2|13248.1|13248.9|13244.4|288
1622163900000|2021-05-28 01:05:00|13250.2|13247.2|13251.2|13248.2|13252.7|13248.6|13249.6|13246.1|258
1622164200000|2021-05-28 01:10:00|13251.3|13248.3|13253.1|13247.1|13253.4|13248.6|13248.9|13244.4|222
1622164500000|2021-05-28 01:15:00|13253|13247|13250.5|13244.5|13253.1|13248.2|13249.1|13244.1|187
1622164800000|2021-05-28 01:20:00|13249.1|13246.1|13248.6|13245.6|13251.3|13246.9|13248.3|13243.8|370
1622165100000|2021-05-28 01:25:00|13248.5|13245.5|13248.9|13245.9|13250.4|13246.2|13247.3|13243.1|201
1622165400000|2021-05-28 01:30:00|13248.7|13245.7|13248.1|13242.1|13251.1|13246.9|13244.8|13239.5|275
1622165700000|2021-05-28 01:35:00|13248.2|13242.2|13245.3|13242.3|13248.2|13243.6|13244.6|13240.3|290
1622166000000|2021-05-28 01:40:00|13245.1|13242.1|13237.3|13231.3|13246.5|13242.2|13235.5|13231.1|344
1622166300000|2021-05-28 01:45:00|13237.4|13231.4|13240.7|13237.7|13241.7|13238|13236|13231.3|329
1622166600000|2021-05-28 01:50:00|13240.6|13237.6|13241.3|13238.3|13242.6|13238.5|13239|13234.6|259
1622166900000|2021-05-28 01:55:00|13241.2|13238.2|13245.4|13239.4|13246.1|13241.6|13240.8|13237.2|311
1622167200000|2021-05-28 02:00:00|13245.5|13239.5|13245.5|13239.5|13246.5|13242.1|13242.7|13238.5|326
1622167500000|2021-05-28 02:05:00|13245.3|13239.3|13242.3|13239.3|13246.7|13241.2|13242|13237.5|216
1622167800000|2021-05-28 02:10:00|13242.2|13239.2|13242.1|13239.1|13244.2|13240.2|13240.9|13236.4|214
1622168100000|2021-05-28 02:15:00|13242.2|13239.2|13240.6|13237.6|13243.7|13240.3|13240.4|13235.9|165
1622168400000|2021-05-28 02:20:00|13240.5|13237.5|13238.6|13235.6|13241.9|13237.6|13238|13233.6|167
1622168700000|2021-05-28 02:25:00|13240.2|13234.2|13240.2|13237.2|13241.5|13237.3|13237.7|13233.4|147
1622169000000|2021-05-28 02:30:00|13240.1|13237.1|13240.9|13237.9|13242.6|13238.1|13239.8|13235.6|155
1622169300000|2021-05-28 02:35:00|13241|13238|13240.6|13237.6|13242.6|13238.6|13240.6|13236.6|91
1622169600000|2021-05-28 02:40:00|13240.7|13237.7|13239.7|13236.7|13241.1|13238.1|13239.5|13236.5|95
1622169900000|2021-05-28 02:45:00|13239.8|13236.8|13240|13237|13241.5|13237.1|13239.3|13235.2|86
1622170200000|2021-05-28 02:50:00|13239.9|13236.9|13240.9|13237.9|13242.7|13238.2|13239.6|13235.4|117
1622170500000|2021-05-28 02:55:00|13240.8|13237.8|13238.8|13235.8|13240.9|13237.9|13238.7|13235.7|174
1622170800000|2021-05-28 03:00:00|13238.9|13235.9|13238.6|13235.6|13240.4|13236.1|13238.3|13234|169
1622171100000|2021-05-28 03:05:00|13238.5|13235.5|13239.3|13236.3|13240.8|13236.5|13238.5|13234.6|107
1622171400000|2021-05-28 03:10:00|13239.2|13236.2|13239|13236|13240.7|13236.7|13238.4|13234.4|134
1622171700000|2021-05-28 03:15:00|13238.9|13235.9|13238.5|13235.5|13241.2|13237.3|13238.1|13233.8|170
1622172000000|2021-05-28 03:20:00|13238.4|13235.4|13240.7|13237.7|13243.3|13238.9|13237.2|13234.1|218
1622172300000|2021-05-28 03:25:00|13240.6|13237.6|13239.5|13236.5|13243.2|13238.7|13239|13234.5|209
1622172600000|2021-05-28 03:30:00|13240.9|13234.9|13238.8|13235.8|13241.5|13237|13238.7|13234.2|164
1622172900000|2021-05-28 03:35:00|13238.9|13235.9|13239.4|13236.4|13242|13237.5|13237.9|13233.4|203
1622173200000|2021-05-28 03:40:00|13240.8|13234.8|13237.5|13234.5|13240.9|13236.4|13236.9|13232.4|167
1622173500000|2021-05-28 03:45:00|13237.6|13234.6|13234.3|13231.3|13239.4|13234.9|13233.8|13230.5|162
1622173800000|2021-05-28 03:50:00|13234.2|13231.2|13234.8|13231.8|13236.4|13232.1|13234|13229.4|103
1622174100000|2021-05-28 03:55:00|13234.9|13231.9|13236|13233|13237.8|13233.4|13234.1|13229.8|151
1622174400000|2021-05-28 04:00:00|13235.9|13232.9|13236.9|13233.9|13238.5|13234|13234.6|13230.1|150
1622174700000|2021-05-28 04:05:00|13237|13234|13237.1|13231.1|13238.4|13234.1|13235.1|13230.9|135
1622175000000|2021-05-28 04:10:00|13237.2|13231.2|13236.1|13233.1|13237.8|13233.5|13235.1|13230.6|172
1622175300000|2021-05-28 04:15:00|13236.2|13233.2|13237.5|13234.5|13239|13234.6|13235.5|13231.1|142
1622175600000|2021-05-28 04:20:00|13237.6|13234.6|13240.3|13234.3|13240.4|13235.8|13236.8|13232.3|129
1622175900000|2021-05-28 04:25:00|13240.2|13234.2|13240|13237|13241.7|13237.5|13238.8|13234.2|148
1622176200000|2021-05-28 04:30:00|13239.9|13236.9|13240|13237|13241.7|13237.3|13239.1|13234.6|122
1622176500000|2021-05-28 04:35:00|13240.2|13237.2|13240.1|13237.1|13241.5|13237.2|13237.2|13233.2|201
1622176800000|2021-05-28 04:40:00|13240|13237|13240.6|13237.6|13242.1|13238|13239.6|13235.3|145
1622177100000|2021-05-28 04:45:00|13240.7|13237.7|13242.9|13239.9|13244.2|13240|13240.3|13237.3|163
1622177400000|2021-05-28 04:50:00|13242.8|13239.8|13241.9|13238.9|13244.6|13240.3|13241.5|13237.1|127
1622177700000|2021-05-28 04:55:00|13241.8|13238.8|13244.7|13241.7|13245.5|13241.9|13241.6|13237.2|147
1622178000000|2021-05-28 05:00:00|13244.6|13241.6|13242.4|13239.4|13247.5|13243.3|13241.1|13236.9|232
1622178300000|2021-05-28 05:05:00|13242.3|13239.3|13239.3|13236.3|13244.3|13239.8|13239.3|13235.1|190
1622178600000|2021-05-28 05:10:00|13239.2|13236.2|13239.8|13236.8|13241.7|13237.2|13239|13234.7|115
1622178900000|2021-05-28 05:15:00|13239.9|13236.9|13240.1|13237.1|13241.9|13237.6|13239.8|13235.5|144
1622179200000|2021-05-28 05:20:00|13240|13237|13242.4|13239.4|13243.8|13239.5|13240|13237|194
1622179500000|2021-05-28 05:25:00|13242.5|13239.5|13242.5|13239.5|13244.6|13240.2|13241.9|13237.6|170
1622179800000|2021-05-28 05:30:00|13242.6|13239.6|13244.4|13241.4|13246.4|13241.6|13242.6|13239.4|200
1622180100000|2021-05-28 05:35:00|13244.5|13241.5|13243.8|13240.8|13246|13241.5|13243.3|13238.8|259
1622180400000|2021-05-28 05:40:00|13243.9|13240.9|13247.2|13244.2|13248.7|13245|13243.5|13239.2|234
1622180700000|2021-05-28 05:45:00|13247.1|13244.1|13244.8|13241.8|13248.9|13244.6|13244.5|13239.8|261
1622181000000|2021-05-28 05:50:00|13244.9|13241.9|13246.1|13243.1|13248.6|13244.4|13244.1|13239.6|281
1622181300000|2021-05-28 05:55:00|13246.2|13243.2|13246.3|13243.3|13248.4|13243.9|13245.7|13241.3|222
1622181600000|2021-05-28 06:00:00|13246.4|13243.4|13242.7|13239.7|13248.5|13244|13242.5|13237.7|325
1622181900000|2021-05-28 06:05:00|13242.6|13239.6|13245.8|13242.8|13247.4|13243.2|13242.6|13239.1|170
1622182200000|2021-05-28 06:10:00|13245.7|13242.7|13247.3|13244.3|13249.5|13245|13245.6|13241.4|193
1622182500000|2021-05-28 06:15:00|13248.7|13242.7|13249.8|13243.8|13252.6|13248.1|13247.1|13242.5|281
1622182800000|2021-05-28 06:20:00|13248.1|13245.1|13247.6|13244.6|13250.4|13245.8|13247.4|13242.9|191
1622183100000|2021-05-28 06:25:00|13247.5|13244.5|13242.4|13239.4|13249.2|13244.8|13241.8|13237|276
1622183400000|2021-05-28 06:30:00|13242.3|13239.3|13242|13239|13244.7|13240.2|13242|13237.7|194
1622183700000|2021-05-28 06:35:00|13241.9|13238.9|13242.5|13239.5|13244|13239.6|13241.7|13237.2|152
1622184000000|2021-05-28 06:40:00|13242.7|13239.7|13243.1|13237.1|13244|13239.8|13240.1|13235.6|275
1622184300000|2021-05-28 06:45:00|13243.2|13237.2|13244.1|13241.1|13245.6|13241.4|13241.6|13237.1|197
1622184600000|2021-05-28 06:50:00|13244|13241|13242.4|13239.4|13245.3|13241|13241.9|13237.4|215
1622184900000|2021-05-28 06:55:00|13242.5|13239.5|13241.4|13238.4|13245|13240.7|13241.3|13236.9|211
1622185200000|2021-05-28 07:00:00|13241.5|13238.5|13241.9|13238.9|13243.7|13239.6|13238.2|13233.7|253
1622185500000|2021-05-28 07:05:00|13242.1|13239.1|13239.1|13236.1|13243|13239.1|13238.3|13234.4|250
1622185800000|2021-05-28 07:10:00|13239.2|13236.2|13237.5|13234.5|13241.7|13237.2|13237.3|13232.8|307
1622186100000|2021-05-28 07:15:00|13237.4|13234.4|13240|13237|13242.1|13237.8|13237.4|13233.1|249
1622186400000|2021-05-28 07:20:00|13240.1|13237.1|13240.7|13237.7|13244.1|13240|13240|13235.9|247
1622186700000|2021-05-28 07:25:00|13240.8|13237.8|13239.2|13233.2|13242.4|13238|13238.7|13233.2|184
1622187000000|2021-05-28 07:30:00|13239.3|13233.3|13236|13233|13239.5|13235.1|13235.9|13231.4|219
1622187300000|2021-05-28 07:35:00|13235.9|13232.9|13236.2|13230.2|13238.2|13233.7|13234.7|13230.1|215
1622187600000|2021-05-28 07:40:00|13236.1|13230.1|13235.3|13229.3|13236.2|13231.5|13233.4|13229|153
1622187900000|2021-05-28 07:45:00|13233.9|13230.9|13233.4|13227.4|13235.4|13230.9|13231.6|13227.4|231
1622188200000|2021-05-28 07:50:00|13232|13229|13233.4|13227.4|13234.3|13229.7|13231.7|13227.3|154
1622188500000|2021-05-28 07:55:00|13233.5|13227.5|13236.5|13230.5|13239.2|13233.2|13232.4|13227.4|329
1622188800000|2021-05-28 08:00:00|13236.6|13230.6|13231.9|13228.9|13237.3|13232|13231.9|13227.6|254
1622189100000|2021-05-28 08:05:00|13232|13229|13229.6|13226.6|13234|13229.5|13229.5|13225.1|174
1622189400000|2021-05-28 08:10:00|13229.7|13226.7|13231.2|13225.2|13231.7|13227.2|13229|13224.3|211
1622189700000|2021-05-28 08:15:00|13231.3|13225.3|13229.1|13226.1|13232.5|13228|13228.6|13224.1|245
1622190000000|2021-05-28 08:20:00|13229|13226|13234|13228|13234.3|13229.7|13229|13224.4|257
1622190300000|2021-05-28 08:25:00|13234.1|13228.1|13234.3|13228.3|13236.5|13232|13232.6|13227.9|294
1622190600000|2021-05-28 08:30:00|13234.4|13228.4|13233.1|13227.1|13235|13230.3|13231.4|13226.9|280
1622190900000|2021-05-28 08:35:00|13233.2|13227.2|13232.5|13226.5|13233.6|13229.1|13229.5|13225|248
1622191200000|2021-05-28 08:40:00|13232.6|13226.6|13231.2|13225.2|13232.7|13227.9|13229.9|13225.2|228
1622191500000|2021-05-28 08:45:00|13231.3|13225.3|13233|13227|13233.1|13228.4|13229.6|13225.1|264
1622191800000|2021-05-28 08:50:00|13233.1|13227.1|13232.3|13229.3|13234|13229.6|13230.5|13226.1|207
1622192100000|2021-05-28 08:55:00|13232.4|13229.4|13234.3|13228.3|13235.6|13230.8|13232.2|13227.8|222
1622192400000|2021-05-28 09:00:00|13232.8|13229.8|13231.9|13228.9|13236.3|13231.7|13231.5|13226.9|199
1622192700000|2021-05-28 09:05:00|13233.4|13227.4|13234.3|13231.3|13236.4|13231.9|13231.9|13227.4|197
1622193000000|2021-05-28 09:10:00|13235.8|13229.8|13236.4|13230.4|13237.2|13232.7|13233.5|13229.1|241
1622193300000|2021-05-28 09:15:00|13235|13232|13237.2|13231.2|13237.4|13232.9|13233.6|13228.8|224
1622193600000|2021-05-28 09:20:00|13237.1|13231.1|13236.4|13230.4|13237.8|13233.6|13234.8|13230.3|210
1622193900000|2021-05-28 09:25:00|13236.5|13230.5|13236|13233|13238.1|13233.5|13234.8|13230.4|192
1622194200000|2021-05-28 09:30:00|13236.1|13233.1|13237.2|13234.2|13239|13234.5|13235.4|13231|242
1622194500000|2021-05-28 09:35:00|13237.1|13234.1|13238.5|13235.5|13240.1|13235.7|13236.9|13232.7|233
1622194800000|2021-05-28 09:40:00|13238.4|13235.4|13238.1|13235.1|13240.4|13235.9|13237.9|13233.4|200
1622195100000|2021-05-28 09:45:00|13239.5|13233.5|13239.7|13233.7|13240.5|13236.1|13238|13233.5|151
1622195400000|2021-05-28 09:50:00|13239.6|13233.6|13238|13235|13241.3|13236.7|13237.9|13233.5|214
1622195700000|2021-05-28 09:55:00|13238.1|13235.1|13238|13235|13241.1|13236.8|13238|13233.6|247
1622196000000|2021-05-28 10:00:00|13238.2|13235.2|13237.2|13234.2|13239.4|13235.3|13236|13231.5|160
1622196300000|2021-05-28 10:05:00|13237.1|13234.1|13236.3|13233.3|13239.8|13235.1|13236|13231.4|166
1622196600000|2021-05-28 10:10:00|13236.4|13233.4|13235.8|13229.8|13237.6|13233.4|13233|13228.5|189
1622196900000|2021-05-28 10:15:00|13235.6|13229.6|13231.7|13228.7|13235.6|13231.1|13231.6|13227|148
1622197200000|2021-05-28 10:20:00|13233.2|13227.2|13230.8|13227.8|13233.5|13229.1|13230.6|13225.8|114
1622197500000|2021-05-28 10:25:00|13230.6|13227.6|13233.3|13227.3|13233.5|13228.7|13230.6|13226.2|110
1622197800000|2021-05-28 10:30:00|13233.4|13227.4|13234.9|13228.9|13235.1|13230.6|13231.2|13226.1|161
1622198100000|2021-05-28 10:35:00|13234.8|13228.8|13233|13230|13235.1|13230.6|13232.1|13227.5|124
1622198400000|2021-05-28 10:40:00|13232.6|13229.6|13232.5|13229.5|13234.9|13230.4|13232.1|13227.7|126
1622198700000|2021-05-28 10:45:00|13232.6|13229.6|13235.4|13232.4|13237.1|13232.6|13232.4|13228.9|183
1622199000000|2021-05-28 10:50:00|13235.5|13232.5|13236|13233|13237.3|13233|13235.1|13230.9|168
1622199300000|2021-05-28 10:55:00|13235.9|13232.9|13235.2|13232.2|13238.2|13233.6|13235.2|13230.9|197
1622199600000|2021-05-28 11:00:00|13235.3|13232.3|13234.8|13231.8|13236.8|13232.4|13233.9|13229.5|205
1622199900000|2021-05-28 11:05:00|13234.9|13231.9|13239.6|13233.6|13239.9|13235.5|13234.8|13230.5|126
1622200200000|2021-05-28 11:10:00|13239.4|13233.4|13239.9|13236.9|13241.6|13237.4|13237.1|13232.9|185
1622200500000|2021-05-28 11:15:00|13239.8|13236.8|13246.1|13240.1|13246.1|13241.2|13239.8|13235.4|196
1622200800000|2021-05-28 11:20:00|13246|13240|13245.9|13242.9|13247.9|13243.3|13244.1|13239.6|320
1622201100000|2021-05-28 11:25:00|13245.8|13242.8|13245.2|13242.2|13247.6|13243.2|13244.9|13240.5|217
1622201400000|2021-05-28 11:30:00|13245.3|13242.3|13248.4|13245.4|13250.5|13246|13245.1|13240.6|235
1622201700000|2021-05-28 11:35:00|13249.9|13243.9|13248.7|13245.7|13250.6|13246.2|13247.7|13243.2|208
1622202000000|2021-05-28 11:40:00|13248.6|13245.6|13249.5|13246.5|13252.5|13248.2|13248.6|13244|222
1622202300000|2021-05-28 11:45:00|13249.6|13246.6|13249.9|13246.9|13252.5|13248|13248.1|13243.8|287
1622202600000|2021-05-28 11:50:00|13249.8|13246.8|13252.8|13249.8|13255.1|13250.4|13249.7|13245.5|257
1622202900000|2021-05-28 11:55:00|13252.9|13249.9|13252.2|13249.2|13255.3|13250.8|13250|13245.4|280
1622203200000|2021-05-28 12:00:00|13252.1|13249.1|13255.6|13249.6|13255.7|13251.3|13251.4|13246.9|318
1622203500000|2021-05-28 12:05:00|13255.7|13249.7|13258.1|13255.1|13260.6|13256.2|13254.3|13249.6|340
1622203800000|2021-05-28 12:10:00|13258|13255|13263.2|13260.2|13265.3|13260.7|13257.9|13254|310
1622204100000|2021-05-28 12:15:00|13264.8|13258.8|13260.8|13254.8|13265.7|13261|13259.1|13254.8|259
1622204400000|2021-05-28 12:20:00|13260.7|13254.7|13258.3|13255.3|13260.8|13256.3|13258.1|13253.7|201
1622204700000|2021-05-28 12:25:00|13258.2|13255.2|13261|13255|13262.7|13258.4|13258.2|13253.7|220
1622205000000|2021-05-28 12:30:00|13260.9|13254.9|13256.7|13250.7|13262.1|13257|13250.8|13245.5|442
1622205300000|2021-05-28 12:35:00|13255.3|13252.3|13257.1|13254.1|13260.2|13255.9|13255.2|13250.6|358
1622205600000|2021-05-28 12:40:00|13256.6|13253.6|13257.9|13254.9|13259.3|13254.9|13254.2|13250.1|373
1622205900000|2021-05-28 12:45:00|13257.8|13254.8|13258|13255|13260.7|13256.2|13256.5|13251.9|489
1622206200000|2021-05-28 12:50:00|13257.9|13254.9|13259.7|13256.7|13260.4|13256.7|13257.6|13253.5|266
1622206500000|2021-05-28 12:55:00|13261.2|13255.2|13260.2|13257.2|13262|13257.5|13257.9|13253|291
1622206800000|2021-05-28 13:00:00|13260|13257|13254.7|13251.7|13260.7|13257|13253.7|13248.9|512
1622207100000|2021-05-28 13:05:00|13254.6|13251.6|13254.1|13251.1|13256.7|13252|13251.3|13246.9|433
1622207400000|2021-05-28 13:10:00|13254.2|13251.2|13252.5|13246.5|13256.9|13252.3|13250.9|13246.3|345
1622207700000|2021-05-28 13:15:00|13252.4|13246.4|13253.6|13247.6|13254.2|13249.3|13251.1|13246.4|347
1622208000000|2021-05-28 13:20:00|13253.7|13247.7|13255.4|13249.4|13256.4|13250.8|13251.8|13247.3|380
1622208300000|2021-05-28 13:25:00|13255.5|13249.5|13255.2|13249.2|13258.5|13253|13253.3|13248.9|252
1622208600000|2021-05-28 13:30:00|13255|13249|13247.1|13244.1|13255.1|13251|13246.7|13242.6|340
1622208900000|2021-05-28 13:35:00|13248.6|13242.6|13246.1|13240.1|13249.2|13244.7|13242.9|13238|348
1622209200000|2021-05-28 13:40:00|13246|13240|13246.1|13240.1|13246.1|13241.6|13241.5|13237|196
1622209500000|2021-05-28 13:45:00|13246|13240|13240.3|13234.3|13246.1|13241.5|13240.3|13234.3|364
1622209800000|2021-05-28 13:50:00|13240.4|13234.4|13240.9|13237.9|13242.7|13238.2|13238.6|13233.8|409
1622210100000|2021-05-28 13:55:00|13240.6|13237.6|13240|13234|13241.9|13237.6|13239.1|13233.5|241
1622210400000|2021-05-28 14:00:00|13240.1|13234.1|13237.3|13234.3|13241.4|13236.5|13236.4|13230.4|299
1622210700000|2021-05-28 14:05:00|13237.2|13234.2|13237.9|13231.9|13239.2|13234.9|13235.7|13230.9|274
1622211000000|2021-05-28 14:10:00|13237.8|13231.8|13237.7|13231.7|13237.9|13233.4|13234.4|13229.7|316
1622211300000|2021-05-28 14:15:00|13237.6|13231.6|13240.3|13234.3|13240.4|13235.8|13235.9|13231.1|226
1622211600000|2021-05-28 14:20:00|13240.2|13234.2|13240.1|13234.1|13240.8|13236.3|13238.2|13233.7|174
1622211900000|2021-05-28 14:25:00|13240|13234|13240.1|13234.1|13240.9|13236.4|13238.4|13233.8|215
1622212200000|2021-05-28 14:30:00|13240.2|13234.2|13234.3|13228.3|13241.5|13236.7|13234.3|13228.3|317
1622212500000|2021-05-28 14:35:00|13232.8|13229.8|13237.6|13231.6|13237.7|13233|13232.8|13228.4|359
1622212800000|2021-05-28 14:40:00|13237.5|13231.5|13236.1|13230.1|13239.4|13234.9|13233.9|13228.9|326
1622213100000|2021-05-28 14:45:00|13236|13230|13238.7|13232.7|13239.2|13233.9|13234.3|13229|425
1622213400000|2021-05-28 14:50:00|13238.6|13232.6|13235.5|13229.5|13238.8|13232.8|13232.3|13227.3|315
1622213700000|2021-05-28 14:55:00|13235.6|13229.6|13237.7|13231.7|13238.6|13234.1|13232|13227.2|500
1622214000000|2021-05-28 15:00:00|13237.5|13231.5|13231.7|13228.7|13238|13233.5|13231.2|13226.8|366
1622214300000|2021-05-28 15:05:00|13231.8|13228.8|13234.2|13228.2|13235|13230.5|13231.5|13227|174
1622214600000|2021-05-28 15:10:00|13234.3|13228.3|13235.5|13229.5|13235.9|13231.3|13233.1|13228.1|135
1622214900000|2021-05-28 15:15:00|13235.6|13229.6|13234.9|13228.9|13235.6|13231.1|13233.8|13228.8|126
1622215200000|2021-05-28 15:20:00|13234.8|13228.8|13231.5|13228.5|13235.2|13230.4|13231.3|13226.9|170
1622215500000|2021-05-28 15:25:00|13231.4|13228.4|13232.8|13226.8|13233.3|13228.6|13231.2|13226.7|204
1622215800000|2021-05-28 15:30:00|13232.7|13226.7|13230.2|13224.2|13232.7|13227.4|13228.7|13224.2|289
1622216100000|2021-05-28 15:35:00|13230.3|13224.3|13230.6|13224.6|13231.6|13227|13228.5|13223.9|214
1622216400000|2021-05-28 15:40:00|13230.5|13224.5|13230.7|13224.7|13231|13226.4|13228|13223.3|244
1622216700000|2021-05-28 15:45:00|13230.8|13224.8|13229.3|13223.3|13231.4|13227|13227.9|13223.3|244
1622217000000|2021-05-28 15:50:00|13229.2|13223.2|13229.5|13223.5|13230.2|13225.7|13227.6|13223.2|225
1622217300000|2021-05-28 15:55:00|13229.4|13223.4|13230.7|13224.7|13230.9|13226.2|13227.7|13223.2|180
1622217600000|2021-05-28 16:00:00|13230.6|13224.6|13230.8|13224.8|13231.2|13226.5|13228.7|13224|222
1622217900000|2021-05-28 16:05:00|13230.9|13224.9|13230.5|13224.5|13231.2|13226.6|13229|13224.3|172
1622218200000|2021-05-28 16:10:00|13230.6|13224.6|13229.8|13223.8|13230.6|13225.8|13227.9|13223.4|148
1622218500000|2021-05-28 16:15:00|13229.7|13223.7|13228.7|13222.7|13229.9|13224.5|13226.6|13222.1|162
1622218800000|2021-05-28 16:20:00|13228.8|13222.8|13229.2|13223.2|13229.8|13225.4|13227.5|13222.6|184
1622219100000|2021-05-28 16:25:00|13229.4|13223.4|13228.2|13222.2|13229.5|13223.5|13228.1|13222.1|148
1622219400000|2021-05-28 16:30:00|13228.3|13222.3|13227.8|13224.8|13229.6|13224.8|13226.8|13222|188
1622219700000|2021-05-28 16:35:00|13229.3|13223.3|13228.7|13222.7|13230.9|13225.2|13228.1|13222.6|188
1622220000000|2021-05-28 16:40:00|13229|13223|13226.8|13220.8|13229.3|13224.1|13226.5|13220.5|156
1622220300000|2021-05-28 16:45:00|13226.9|13220.9|13227.6|13221.6|13227.8|13223|13226|13220.6|161
1622220600000|2021-05-28 16:50:00|13227.7|13221.7|13227.2|13221.2|13227.7|13221.7|13227|13221|144
1622220900000|2021-05-28 16:55:00|13227.1|13221.1|13226.7|13220.7|13227.3|13222.2|13225.2|13220.1|191
1622221200000|2021-05-28 17:00:00|13226.6|13220.6|13227.6|13221.6|13227.7|13221.7|13226.1|13220.1|169
1622221500000|2021-05-28 17:05:00|13227.4|13221.4|13227.4|13221.4|13228.1|13222.1|13226.7|13220.7|139
1622221800000|2021-05-28 17:10:00|13227.5|13221.5|13226.6|13223.6|13228.4|13223.8|13226|13221.3|217
1622222100000|2021-05-28 17:15:00|13226.7|13223.7|13227.4|13221.4|13228.2|13223.7|13225.8|13221.1|165
1622222400000|2021-05-28 17:20:00|13227.5|13221.5|13227.1|13221.1|13228.1|13223.5|13225.9|13220.6|164
1622222700000|2021-05-28 17:25:00|13227.2|13221.2|13226.5|13220.5|13227.9|13223.4|13225.7|13220.4|134
1622223000000|2021-05-28 17:30:00|13225.1|13222.1|13226.7|13220.7|13227.2|13222.6|13225|13220.3|138
1622223300000|2021-05-28 17:35:00|13226.6|13220.6|13227.1|13221.1|13227.1|13222.5|13225.5|13220.2|116
1622223600000|2021-05-28 17:40:00|13226.8|13220.8|13226.9|13220.9|13227.6|13222|13224.9|13220.3|129
1622223900000|2021-05-28 17:45:00|13226.7|13220.7|13227|13221|13227.5|13221.5|13226.5|13220.5|159
1622224200000|2021-05-28 17:50:00|13226.8|13220.8|13227.5|13221.5|13227.7|13222.6|13225.4|13220.6|191
1622224500000|2021-05-28 17:55:00|13227.4|13221.4|13226.8|13220.8|13227.5|13221.5|13226.2|13220.2|205
1622224800000|2021-05-28 18:00:00|13226.6|13220.6|13229.2|13223.2|13229.5|13223.5|13226.3|13220.3|228
1622225100000|2021-05-28 18:05:00|13229|13223|13229.4|13223.4|13229.5|13224.9|13227.4|13222.2|166
1622225400000|2021-05-28 18:10:00|13229.5|13223.5|13231.1|13225.1|13231.2|13225.7|13227.8|13223.4|108
1622225700000|2021-05-28 18:15:00|13231.2|13225.2|13229.2|13226.2|13231.3|13226.3|13229.2|13223.5|113
1622226000000|2021-05-28 18:20:00|13229.3|13226.3|13230.7|13224.7|13232|13226.6|13228.6|13224|174
1622226300000|2021-05-28 18:25:00|13230.6|13224.6|13230|13224|13230.8|13224.8|13229.9|13223.9|111
1622226600000|2021-05-28 18:30:00|13229.9|13223.9|13228.9|13225.9|13231.3|13226.4|13228.9|13223.9|141
1622226900000|2021-05-28 18:35:00|13228.7|13225.7|13229.9|13223.9|13231.1|13225.9|13228.3|13223.5|130
1622227200000|2021-05-28 18:40:00|13230|13224|13230.3|13224.3|13230.5|13225.6|13228.4|13223.7|93
1622227500000|2021-05-28 18:45:00|13230.4|13224.4|13230.4|13224.4|13230.5|13225.7|13228.1|13223.7|97
1622227800000|2021-05-28 18:50:00|13228.8|13225.8|13229.5|13223.5|13230.6|13225.8|13228.1|13223.5|112
1622228100000|2021-05-28 18:55:00|13229.6|13223.6|13227.2|13221.2|13230|13225.3|13227.1|13221.1|122
1622228400000|2021-05-28 19:00:00|13227.3|13221.3|13226.8|13220.8|13227.3|13221.3|13226.5|13220.5|88
1622228700000|2021-05-28 19:05:00|13226.9|13220.9|13227|13221|13227.4|13222.8|13225.5|13220.8|66
1622229000000|2021-05-28 19:10:00|13226.9|13220.9|13227.1|13221.1|13227.2|13222.7|13225.5|13220.7|74
1622229300000|2021-05-28 19:15:00|13227|13221|13225.7|13222.7|13227.2|13222.7|13225.3|13220.9|82
1622229600000|2021-05-28 19:20:00|13227.2|13221.2|13226.9|13220.9|13227.3|13222.7|13225.4|13220.8|73
1622229900000|2021-05-28 19:25:00|13225.5|13222.5|13227|13221|13227.1|13222.5|13225.2|13220.6|58
1622230200000|2021-05-28 19:30:00|13226.8|13220.8|13227.4|13221.4|13227.4|13221.4|13226.8|13220.8|83
1622230500000|2021-05-28 19:35:00|13227.9|13221.9|13227.4|13221.4|13228|13222.8|13225.5|13220.9|84
1622230800000|2021-05-28 19:40:00|13225.9|13222.9|13227.4|13221.4|13227.5|13223|13225.5|13220.9|108
1622231100000|2021-05-28 19:45:00|13227.3|13221.3|13227|13221|13227.8|13222.8|13225.6|13220.8|69
1622231400000|2021-05-28 19:50:00|13225.4|13222.4|13227.2|13221.2|13227.2|13222.7|13225.4|13221|63
1622231700000|2021-05-28 19:55:00|13227.4|13221.4|13227.3|13221.3|13227.5|13222.6|13225.5|13220.6|84
1622232000000|2021-05-28 20:00:00|13227.4|13221.4|13227.4|13221.4|13228|13222|13226.9|13220.9|127
1622232300000|2021-05-28 20:05:00|13227.5|13221.5|13227.3|13221.3|13227.8|13221.8|13226.6|13220.6|106
1622232600000|2021-05-28 20:10:00|13227.2|13221.2|13227.8|13221.8|13227.9|13221.9|13227.1|13221.1|93
1622232900000|2021-05-28 20:15:00|13227.9|13221.9|13227.7|13221.7|13228.3|13222.3|13227.4|13221.4|139
1622233200000|2021-05-28 20:20:00|13227.8|13221.8|13229|13223|13229|13223|13227.1|13221.1|184
1622233500000|2021-05-28 20:25:00|13228.9|13222.9|13230.1|13224.1|13230.4|13224.4|13228.9|13222.9|121
1622233800000|2021-05-28 20:30:00|13230.2|13224.2|13229.8|13223.8|13230.5|13224.5|13229.3|13223.3|108
1622234100000|2021-05-28 20:35:00|13229.7|13223.7|13230.7|13224.7|13231.9|13225.9|13229.3|13223.3|184
1622234400000|2021-05-28 20:40:00|13230.9|13224.9|13232.5|13226.5|13233.9|13226.8|13230.7|13222.4|264
1622234700000|2021-05-28 20:45:00|13232.6|13226.4|13232.5|13225.8|13235.6|13226.8|13231.3|13222.3|130
1622235000000|2021-05-28 20:50:00|13232|13226|13229.8|13222.6|13233.2|13226.7|13227.3|13216.9|268
1622235300000|2021-05-28 20:55:00|13230.7|13221.1|13235.6|13219.6|13237.8|13225.1|13229.2|13218.4|160
1622404800000|2021-05-30 20:00:00|13230.4|13223.4|13237|13217.1|13237|13223.4|13227|13217|40
1622405100000|2021-05-30 20:05:00|13230.1|13223.1|13230.4|13223.4|13230.4|13223.4|13230.1|13223.1|4
1622405700000|2021-05-30 20:15:00|13227|13220|13227|13220|13230.4|13223.4|13227|13220|12
1622406000000|2021-05-30 20:20:00|13230.1|13223.1|13230.4|13223.4|13230.4|13223.4|13227|13220|14
1622406300000|2021-05-30 20:25:00|13230.1|13223.1|13230.1|13223.1|13230.4|13223.4|13227|13220|13
1622406600000|2021-05-30 20:30:00|13230.4|13223.4|13229|13222|13231.3|13224.3|13227|13220|17
1622406900000|2021-05-30 20:35:00|13230.4|13223.4|13230.4|13223.4|13230.4|13223.4|13230.1|13223.1|5
1622407200000|2021-05-30 20:40:00|13230.1|13223.1|13230.4|13223.4|13230.4|13223.4|13230.1|13223.1|4
1622407500000|2021-05-30 20:45:00|13230.1|13223.1|13230.1|13223.1|13230.4|13223.4|13230.1|13223.1|7
1622407800000|2021-05-30 20:50:00|13230.4|13223.4|13227|13220|13230.4|13223.4|13227|13220|8
1622408100000|2021-05-30 20:55:00|13233.4|13219.6|13230.4|13223.4|13234.3|13223.4|13227|13219.4|36
1622408400000|2021-05-30 21:00:00|13229.4|13222.4|13226.7|13219.7|13230.7|13223.7|13226.3|13217.1|53
1622408700000|2021-05-30 21:05:00|13228.9|13221.9|13231|13217.8|13238|13223.5|13226.6|13216|103
1622409000000|2021-05-30 21:10:00|13227.1|13220.1|13229.6|13223.6|13232.8|13224.5|13226.4|13217|74
1622409300000|2021-05-30 21:15:00|13228.7|13222.7|13233.2|13221.5|13236|13224.2|13227.2|13218|82
1622409600000|2021-05-30 21:20:00|13233.1|13221.6|13233|13221.7|13234|13224.3|13227.4|13220|49
1622409900000|2021-05-30 21:25:00|13233.3|13221.4|13228.3|13222.3|13233.4|13224.2|13226.5|13220.5|61
1622410200000|2021-05-30 21:30:00|13229.5|13223.5|13230|13224|13233.4|13224.4|13228.1|13220.9|80
1622410500000|2021-05-30 21:35:00|13228.9|13222.9|13230.2|13224.2|13234.1|13224.4|13227.3|13220.5|155
1622410800000|2021-05-30 21:40:00|13230.3|13224.3|13229.9|13223.9|13234|13224.4|13227.9|13220|137
1622411100000|2021-05-30 21:45:00|13228.8|13222.8|13233.4|13220.3|13233.6|13224.3|13228.3|13218.7|197
1622411400000|2021-05-30 21:50:00|13233.3|13220.9|13232.2|13221.2|13233.4|13222.1|13229.6|13219.5|244
1622411700000|2021-05-30 21:55:00|13230.4|13221.1|13231|13219.9|13233.5|13222.5|13229|13219.1|195
1622412000000|2021-05-30 22:00:00|13231.3|13220.1|13231.8|13221.6|13233.7|13224.5|13230.1|13218.5|287
1622412300000|2021-05-30 22:05:00|13231.4|13221.3|13232.1|13223.3|13233.5|13224.2|13230.2|13220.7|226
1622412600000|2021-05-30 22:10:00|13232|13222.9|13231.9|13222.3|13233.2|13223.8|13229.8|13220.7|140
1622412900000|2021-05-30 22:15:00|13230.2|13220.8|13231|13222.3|13233.1|13223.5|13229.6|13220.8|169
1622413200000|2021-05-30 22:20:00|13231.9|13223|13231.3|13222.3|13232.5|13223.3|13229.2|13220.4|174
1622413500000|2021-05-30 22:25:00|13231.5|13222.6|13230.5|13221.6|13232.8|13223.4|13229.6|13221.1|184
1622413800000|2021-05-30 22:30:00|13231.1|13222.5|13231.4|13222.2|13232.9|13223.4|13229.4|13220|150
1622414100000|2021-05-30 22:35:00|13231.5|13222.3|13231.2|13221.8|13233.4|13223.7|13229.3|13220.2|144
1622414400000|2021-05-30 22:40:00|13230.9|13222.9|13231.9|13225.9|13232.9|13226.1|13229.7|13221.7|190
1622414700000|2021-05-30 22:45:00|13231.8|13225.8|13232|13226|13233|13227.7|13230.6|13224.9|87
1622415000000|2021-05-30 22:50:00|13232.1|13226.1|13230.5|13227.5|13232.9|13227.6|13230.4|13225|95
1622415300000|2021-05-30 22:55:00|13232.1|13226.1|13231.6|13225.6|13232.9|13227.6|13230.4|13224|103
1622415600000|2021-05-30 23:00:00|13231|13225|13230.7|13224.7|13232.4|13226.4|13229.4|13224.2|129
1622415900000|2021-05-30 23:05:00|13230.6|13224.6|13231.7|13225.7|13232|13227.5|13229.7|13224.5|94
1622416200000|2021-05-30 23:10:00|13231.8|13225.8|13233.7|13227.7|13233.8|13229|13231.2|13225.7|82
1622416500000|2021-05-30 23:15:00|13233.9|13227.9|13232.6|13226.6|13233.9|13229|13230.8|13226.3|118
1622416800000|2021-05-30 23:20:00|13232.5|13226.5|13230.5|13227.5|13232.6|13227.9|13230.3|13225.7|93
1622417100000|2021-05-30 23:25:00|13230.4|13227.4|13230.4|13227.4|13232.2|13227.8|13230.1|13225.6|81
1622417400000|2021-05-30 23:30:00|13230.6|13227.6|13229.2|13226.2|13231.9|13227.6|13229.1|13224.5|94
1622417700000|2021-05-30 23:35:00|13230.8|13224.8|13233.3|13227.3|13233.4|13228|13229.3|13224.8|99
1622418000000|2021-05-30 23:40:00|13233.6|13227.6|13235.7|13229.7|13236.2|13230.2|13232.7|13227.4|97
1622418300000|2021-05-30 23:45:00|13235.8|13229.8|13234.1|13228.1|13235.8|13231.3|13232.3|13227.9|112
1622418600000|2021-05-30 23:50:00|13232.4|13229.4|13233.8|13227.8|13234.3|13229.9|13232.3|13227.3|82
1622418900000|2021-05-30 23:55:00|13233.9|13227.9|13236.3|13230.3|13237.1|13231.1|13232.2|13227.8|116
1622419200000|2021-05-31 00:00:00|13236.2|13230.2|13241.8|13235.8|13243.7|13239|13234.7|13230.1|316
1622419500000|2021-05-31 00:05:00|13241.7|13235.7|13243.4|13237.4|13244.2|13239.7|13239.5|13235|255
1622419800000|2021-05-31 00:10:00|13243.5|13237.5|13241.2|13238.2|13244.1|13239.5|13240|13236.2|170
1622420100000|2021-05-31 00:15:00|13241.1|13238.1|13244.6|13238.6|13244.8|13240.3|13239.4|13235.5|219
1622420400000|2021-05-31 00:20:00|13243.2|13240.2|13244.7|13238.7|13245.1|13240.4|13242.4|13238|178
1622420700000|2021-05-31 00:25:00|13244.6|13238.6|13243.4|13240.4|13245|13240.4|13241.9|13237.5|203
1622421000000|2021-05-31 00:30:00|13243.3|13240.3|13242.4|13239.4|13245.3|13241|13242.3|13238|185
1622421300000|2021-05-31 00:35:00|13242.5|13239.5|13242.7|13239.7|13246.1|13241.6|13241.3|13237.4|180
1622421600000|2021-05-31 00:40:00|13242.8|13239.8|13241|13238|13244.6|13240.3|13240.8|13237.4|127
1622421900000|2021-05-31 00:45:00|13241.1|13238.1|13242.7|13236.7|13242.7|13238.5|13240.2|13236.1|131
1622422200000|2021-05-31 00:50:00|13242.8|13236.8|13238.1|13235.1|13242.8|13238.5|13237.1|13233|319
1622422500000|2021-05-31 00:55:00|13238.6|13232.6|13237|13231|13240.3|13235.7|13235.5|13230.9|188
1622422800000|2021-05-31 01:00:00|13237.1|13231.1|13235.8|13232.8|13237.6|13233.1|13234.5|13229.8|156
1622423100000|2021-05-31 01:05:00|13237.4|13231.4|13232.8|13229.8|13237.9|13233.4|13231.9|13227.5|313
1622423400000|2021-05-31 01:10:00|13234.3|13228.3|13233.9|13227.9|13235.7|13231.3|13232|13227.5|243
1622423700000|2021-05-31 01:15:00|13233.8|13227.8|13228.7|13222.7|13234.6|13229.8|13225.6|13220.5|362
1622424000000|2021-05-31 01:20:00|13228.6|13222.6|13229.9|13226.9|13231.6|13227.1|13226.5|13222.3|289
1622424300000|2021-05-31 01:25:00|13229.8|13226.8|13231.2|13228.2|13233.2|13228.6|13229.7|13225.6|261
1622424600000|2021-05-31 01:30:00|13231.1|13228.1|13231.9|13228.9|13233.8|13229.9|13230.7|13226.3|305
1622424900000|2021-05-31 01:35:00|13232|13229|13232.9|13226.9|13236.9|13231.4|13230.8|13226.5|286
1622425200000|2021-05-31 01:40:00|13233.1|13227.1|13233|13230|13235.1|13230.7|13230.3|13225.8|265
1622425500000|2021-05-31 01:45:00|13232.9|13229.9|13233.4|13230.4|13235.2|13230.6|13230.1|13225.5|230
1622425800000|2021-05-31 01:50:00|13233.3|13230.3|13231.8|13225.8|13234.7|13230.5|13230.1|13225.7|262
1622426100000|2021-05-31 01:55:00|13230.5|13227.5|13229.5|13223.5|13232.9|13228.3|13227.8|13223.2|323
1622426400000|2021-05-31 02:00:00|13229.4|13223.4|13228.2|13222.2|13230.2|13225.7|13226.4|13222.1|294
1622426700000|2021-05-31 02:05:00|13228.1|13222.1|13227.3|13221.3|13228.2|13224.1|13225.8|13221.2|152
1622427000000|2021-05-31 02:10:00|13227.2|13221.2|13226.2|13223.2|13229|13224.5|13224.7|13220|229
1622427300000|2021-05-31 02:15:00|13226|13223|13225.3|13222.3|13229|13224.5|13225.3|13220.9|174
1622427600000|2021-05-31 02:20:00|13225.2|13222.2|13226.6|13223.6|13228.1|13223.9|13224|13220|252
1622427900000|2021-05-31 02:25:00|13226.7|13223.7|13224|13221|13227.8|13224.2|13223.8|13219.7|201
1622428200000|2021-05-31 02:30:00|13223.9|13220.9|13221.9|13218.9|13225.4|13221|13221.9|13217.5|230
1622428500000|2021-05-31 02:35:00|13222|13219|13221.7|13218.7|13224.6|13220.4|13221.6|13217.5|258
1622428800000|2021-05-31 02:40:00|13221.8|13218.8|13219.7|13216.7|13223.2|13218.9|13219.3|13215.3|196
1622429100000|2021-05-31 02:45:00|13219.8|13216.8|13220.6|13217.6|13222.7|13218.3|13219.7|13215.3|206
1622429400000|2021-05-31 02:50:00|13220.7|13217.7|13222.4|13216.4|13222.7|13217.9|13219.9|13215.4|123
1622429700000|2021-05-31 02:55:00|13222.3|13216.3|13221.1|13218.1|13224.7|13220.3|13220.9|13216.3|211
1622430000000|2021-05-31 03:00:00|13221.3|13218.3|13222.9|13219.9|13224.8|13220.2|13221.1|13216.7|198
1622430300000|2021-05-31 03:05:00|13222.8|13219.8|13223.1|13220.1|13224.7|13220.3|13222.3|13217.8|143
1622430600000|2021-05-31 03:10:00|13223|13220|13225.6|13222.6|13227.8|13223.3|13223|13219.4|111
1622430900000|2021-05-31 03:15:00|13225.5|13222.5|13226.5|13223.5|13228.1|13224|13225|13220.6|206
1622431200000|2021-05-31 03:20:00|13226.3|13223.3|13228.1|13225.1|13229.8|13225.2|13225.3|13220.7|166
1622431500000|2021-05-31 03:25:00|13228|13225|13228.2|13225.2|13229.5|13225.5|13227.9|13223.5|79
1622431800000|2021-05-31 03:30:00|13228.1|13225.1|13231.2|13225.2|13231.7|13227.2|13227.8|13224.3|142
1622432100000|2021-05-31 03:35:00|13231.3|13225.3|13229.6|13226.6|13232.1|13228|13229.4|13225|161
1622432400000|2021-05-31 03:40:00|13229.7|13226.7|13229.5|13226.5|13231.5|13227.4|13228.9|13224.6|134
1622432700000|2021-05-31 03:45:00|13229.3|13226.3|13230.7|13224.7|13231|13226.7|13228.9|13224.7|118
1622433000000|2021-05-31 03:50:00|13230.8|13224.8|13228.9|13225.9|13231|13226.7|13228.5|13224.1|120
1622433300000|2021-05-31 03:55:00|13228.8|13225.8|13228.7|13225.7|13230.1|13226|13227.4|13223|161
1622433600000|2021-05-31 04:00:00|13228.8|13225.8|13228.9|13225.9|13230.7|13226.2|13228.5|13223.9|96
1622433900000|2021-05-31 04:05:00|13228.8|13225.8|13230.2|13227.2|13230.4|13227.3|13228.6|13224.3|92
1622434200000|2021-05-31 04:10:00|13230.1|13227.1|13230.7|13227.7|13233.6|13229|13230|13226.4|130
1622434500000|2021-05-31 04:15:00|13230.8|13227.8|13229.6|13226.6|13232.2|13227.8|13229.6|13225.4|135
1622434800000|2021-05-31 04:20:00|13229.5|13226.5|13228.7|13225.7|13230.7|13226.5|13228|13223.7|113
1622435100000|2021-05-31 04:25:00|13228.8|13225.8|13228.8|13225.8|13230.5|13226|13228.6|13224.2|61
1622435400000|2021-05-31 04:30:00|13228.7|13225.7|13228.2|13222.2|13229|13225.7|13225.9|13221.4|163
1622435700000|2021-05-31 04:35:00|13228.1|13222.1|13230.2|13224.2|13230.2|13225.8|13226.5|13222|155
1622436000000|2021-05-31 04:40:00|13230.3|13224.3|13232.9|13226.9|13233.5|13228.6|13228.1|13223.7|146
1622436300000|2021-05-31 04:45:00|13232.8|13226.8|13231.4|13225.4|13233.5|13229.1|13229.2|13224.5|158
1622436600000|2021-05-31 04:50:00|13231.3|13225.3|13229.1|13226.1|13231.6|13227|13228.5|13224.2|134
1622436900000|2021-05-31 04:55:00|13229.2|13226.2|13228|13225|13230.5|13226.3|13227.8|13223.4|146
1622437200000|2021-05-31 05:00:00|13228.1|13225.1|13229|13226|13230.5|13226|13227.8|13223.4|110
1622437500000|2021-05-31 05:05:00|13228.9|13225.9|13228.8|13225.8|13231.1|13226.7|13228.6|13224.4|139
1622437800000|2021-05-31 05:10:00|13228.9|13225.9|13229.2|13226.2|13231.6|13227.4|13228.8|13224.7|150
1622438100000|2021-05-31 05:15:00|13229.3|13226.3|13227.8|13224.8|13230.9|13226.5|13227.7|13223.4|77
1622438400000|2021-05-31 05:20:00|13227.7|13224.7|13226.9|13223.9|13229.7|13225.2|13226.9|13222.4|116
1622438700000|2021-05-31 05:25:00|13227|13224|13225.8|13222.8|13228.3|13224|13225.6|13221.5|135
1622439000000|2021-05-31 05:30:00|13225.7|13222.7|13229.2|13226.2|13231.1|13227.1|13224|13219.8|206
1622439300000|2021-05-31 05:35:00|13230.8|13224.8|13231.8|13228.8|13233.3|13228.9|13228|13223.4|184
1622439600000|2021-05-31 05:40:00|13231.9|13228.9|13237.6|13234.6|13239.8|13235.3|13231.9|13228.4|242
1622439900000|2021-05-31 05:45:00|13237.5|13234.5|13236.1|13233.1|13242.7|13237|13235.5|13231.1|214
1622440200000|2021-05-31 05:50:00|13236|13233|13238.4|13235.4|13241|13236.4|13236|13231.3|320
1622440500000|2021-05-31 05:55:00|13239.9|13233.9|13236.7|13230.7|13240.2|13235.8|13235.3|13229.9|225
1622440800000|2021-05-31 06:00:00|13236.5|13230.5|13236.3|13233.3|13238.4|13233.9|13234.8|13229.3|209
1622441100000|2021-05-31 06:05:00|13236.2|13233.2|13233.7|13227.7|13237.7|13233.2|13232.1|13227.5|217
1622441400000|2021-05-31 06:10:00|13233.6|13227.6|13233.3|13227.3|13235.4|13230|13232.3|13227.2|180
1622441700000|2021-05-31 06:15:00|13233.4|13227.4|13232.1|13226.1|13233.9|13229.1|13229.6|13224.6|269
1622442000000|2021-05-31 06:20:00|13230.7|13227.7|13233.1|13227.1|13235.5|13231|13229.9|13225.4|241
1622442300000|2021-05-31 06:25:00|13233.2|13227.2|13232.5|13229.5|13234.2|13229.7|13230.4|13225.8|271
1622442600000|2021-05-31 06:30:00|13232.4|13229.4|13233.3|13230.3|13235.6|13231|13231.1|13226.3|250
1622442900000|2021-05-31 06:35:00|13233.2|13230.2|13236|13230|13237.6|13233.2|13233.1|13228.5|254
1622443200000|2021-05-31 06:40:00|13235.9|13229.9|13239|13233|13239|13234.5|13234.5|13229.8|189
1622443500000|2021-05-31 06:45:00|13239.1|13233.1|13232.2|13229.2|13239.2|13234.7|13232.2|13227.7|234
1622443800000|2021-05-31 06:50:00|13232.3|13229.3|13231.4|13228.4|13234.4|13229.7|13231.2|13226.8|153
1622444100000|2021-05-31 06:55:00|13231.5|13228.5|13229.9|13226.9|13233.7|13229.3|13229.8|13225.2|215
1622444400000|2021-05-31 07:00:00|13230|13227|13228.3|13222.3|13231.7|13227.2|13226.8|13222|227
1622444700000|2021-05-31 07:05:00|13228.2|13222.2|13229.6|13223.6|13231.4|13226.9|13227.2|13222.2|220
1622445000000|2021-05-31 07:10:00|13229.5|13223.5|13229.5|13223.5|13230.2|13225.3|13227.7|13222.9|225
1622445300000|2021-05-31 07:15:00|13229.3|13223.3|13229.7|13223.7|13230|13224.9|13227.3|13222.5|202
1622445600000|2021-05-31 07:20:00|13229.6|13223.6|13226.9|13220.9|13229.8|13223.8|13225.4|13220.3|213
1622445900000|2021-05-31 07:25:00|13226.7|13220.7|13224.8|13221.8|13228.5|13223.3|13224.5|13219.9|241
1622446200000|2021-05-31 07:30:00|13224.7|13221.7|13223.8|13217.8|13226.3|13221.9|13221.8|13216.9|299
1622446500000|2021-05-31 07:35:00|13223.9|13217.9|13223.2|13217.2|13224.9|13220|13221|13216.5|284
1622446800000|2021-05-31 07:40:00|13223.3|13217.3|13225|13219|13225.9|13221|13222|13217.2|190
1622447100000|2021-05-31 07:45:00|13224.9|13218.9|13226.2|13220.2|13226.7|13222.1|13222|13217.5|273
1622447400000|2021-05-31 07:50:00|13226.3|13220.3|13224.4|13218.4|13226.6|13221.9|13223.1|13218.2|276
1622447700000|2021-05-31 07:55:00|13224.5|13218.5|13223.8|13217.8|13225.3|13220.6|13220.8|13216.3|291
1622448000000|2021-05-31 08:00:00|13224|13218|13225.4|13219.4|13225.6|13221.1|13222.2|13217.5|255
1622448300000|2021-05-31 08:05:00|13225.5|13219.5|13224.7|13218.7|13226.8|13222|13223|13218.6|172
1622448600000|2021-05-31 08:10:00|13224.4|13218.4|13220.8|13217.8|13224.5|13219.9|13220.7|13216.1|163
1622448900000|2021-05-31 08:15:00|13220.7|13217.7|13222.6|13216.6|13222.6|13217.8|13218.1|13213.5|233
1622449200000|2021-05-31 08:20:00|13222.7|13216.7|13222.1|13216.1|13223|13218|13219.8|13215.4|209
1622449500000|2021-05-31 08:25:00|13222|13216|13220.6|13217.6|13223.4|13218|13220.2|13215.4|209
1622449800000|2021-05-31 08:30:00|13222.1|13216.1|13219.5|13213.5|13222.1|13217.3|13217.7|13213.3|149
1622450100000|2021-05-31 08:35:00|13219.4|13213.4|13218.8|13212.8|13219.6|13215.1|13216.4|13211.8|149
1622450400000|2021-05-31 08:40:00|13217.3|13214.3|13220.8|13214.8|13221.1|13216.8|13217.1|13212.6|197
1622450700000|2021-05-31 08:45:00|13220.9|13214.9|13229.1|13223.1|13231.1|13226.6|13218.8|13214.2|441
1622451000000|2021-05-31 08:50:00|13228.8|13222.8|13224.4|13218.4|13228.8|13223.6|13222.6|13218.1|307
1622451300000|2021-05-31 08:55:00|13224.1|13218.1|13219.2|13213.2|13224.3|13218.8|13217|13212.4|423
1622451600000|2021-05-31 09:00:00|13217.8|13214.8|13221.2|13215.2|13223.2|13217.7|13216.8|13212.2|356
1622451900000|2021-05-31 09:05:00|13221.3|13215.3|13223.5|13217.5|13224.1|13218.1|13219.7|13214.8|304
1622452200000|2021-05-31 09:10:00|13223.4|13217.4|13229.9|13223.9|13230.4|13224.4|13221.9|13217.1|302
1622452500000|2021-05-31 09:15:00|13230|13224|13226.1|13223.1|13230.6|13225.9|13226.1|13221.7|252
1622452800000|2021-05-31 09:20:00|13226.2|13223.2|13228.2|13222.2|13228.4|13223.3|13224.5|13219.3|259
1622453100000|2021-05-31 09:25:00|13228.1|13222.1|13228.8|13222.8|13229.7|13224.9|13226.6|13221.8|244
1622453400000|2021-05-31 09:30:00|13228.7|13222.7|13229.3|13223.3|13229.6|13225|13227.2|13222.4|182
1622453700000|2021-05-31 09:35:00|13229.2|13223.2|13229.8|13226.8|13231.9|13227.5|13227.8|13223.2|217
1622454000000|2021-05-31 09:40:00|13229.9|13226.9|13234.3|13228.3|13236.4|13231.4|13229.8|13225.4|309
1622454300000|2021-05-31 09:45:00|13234.4|13228.4|13232.6|13226.6|13234.7|13230.2|13231.4|13226.6|205
1622454600000|2021-05-31 09:50:00|13232.7|13226.7|13232.8|13226.8|13233.2|13228.6|13231|13226.5|172
1622454900000|2021-05-31 09:55:00|13232.9|13226.9|13232.9|13229.9|13234.4|13229.9|13231.2|13226.5|186
1622455200000|2021-05-31 10:00:00|13234.4|13228.4|13234|13228|13234.7|13230.2|13232.1|13227.8|227
1622455500000|2021-05-31 10:05:00|13234.1|13228.1|13232.6|13226.6|13234.4|13229.7|13230.1|13225.2|228
1622455800000|2021-05-31 10:10:00|13232.7|13226.7|13231.7|13225.7|13233.3|13228.8|13229|13224.5|170
1622456100000|2021-05-31 10:15:00|13230.2|13227.2|13230.8|13224.8|13231.4|13227.3|13228.9|13224.4|208
1622456400000|2021-05-31 10:20:00|13229.3|13226.3|13228.7|13225.7|13230.7|13226.4|13228|13222.9|186
1622456700000|2021-05-31 10:25:00|13228.6|13225.6|13231.4|13225.4|13231.4|13226.7|13228|13223.4|195
1622457000000|2021-05-31 10:30:00|13229.9|13226.9|13230.3|13227.3|13232.3|13227.8|13229.4|13225|186
1622457300000|2021-05-31 10:35:00|13231.6|13225.6|13228.8|13225.8|13231.6|13227.1|13228.8|13224.2|135
1622457600000|2021-05-31 10:40:00|13228.7|13225.7|13227.9|13224.9|13230.5|13225.9|13227.6|13223.1|180
1622457900000|2021-05-31 10:45:00|13229.4|13223.4|13230.4|13224.4|13230.6|13226|13227.7|13223.2|110
1622458200000|2021-05-31 10:50:00|13230.5|13224.5|13230.2|13224.2|13230.7|13226.3|13228.9|13224.1|83
1622458500000|2021-05-31 10:55:00|13228.8|13225.8|13227.4|13221.4|13230.4|13225.9|13225.9|13221.4|167
1622458800000|2021-05-31 11:00:00|13225.7|13222.7|13227.9|13221.9|13228.5|13223.7|13225.7|13221|112
1622459100000|2021-05-31 11:05:00|13228|13222|13229.9|13223.9|13230.2|13225.7|13226.3|13221.6|202
1622459400000|2021-05-31 11:10:00|13230|13224|13230.5|13224.5|13230.8|13226.2|13228.2|13223.8|88
1622459700000|2021-05-31 11:15:00|13229|13226|13229.5|13226.5|13231.7|13227.2|13228.1|13223.6|133
1622460000000|2021-05-31 11:20:00|13229.6|13226.6|13229.9|13223.9|13231.5|13227|13228.4|13223.7|206
1622460300000|2021-05-31 11:25:00|13229.7|13223.7|13228.3|13222.3|13229.8|13225.1|13226.8|13222.1|169
1622460600000|2021-05-31 11:30:00|13228.2|13222.2|13226.7|13220.7|13228.3|13224|13225.5|13220.6|147
1622460900000|2021-05-31 11:35:00|13226.6|13220.6|13226.2|13220.2|13227.6|13222.9|13224.7|13220.1|159
1622461200000|2021-05-31 11:40:00|13224.8|13221.8|13224.1|13221.1|13227|13222.7|13224|13219.4|134
1622461500000|2021-05-31 11:45:00|13224.3|13221.3|13222.9|13219.9|13225.9|13221.4|13222.2|13217.7|138
1622461800000|2021-05-31 11:50:00|13223|13220|13222.5|13219.5|13225.8|13221.4|13222.2|13217.5|147
1622462100000|2021-05-31 11:55:00|13222.4|13219.4|13222.4|13216.4|13224.3|13219.9|13220.1|13215.4|203
1622462400000|2021-05-31 12:00:00|13222.5|13216.5|13222.6|13216.6|13224.5|13220|13220.8|13216.3|162
1622462700000|2021-05-31 12:05:00|13222.5|13216.5|13222.4|13216.4|13224.4|13219.8|13220.6|13216|157
1622463000000|2021-05-31 12:10:00|13222.5|13216.5|13222.7|13216.7|13223.1|13218.8|13220.4|13215.7|164
1622463300000|2021-05-31 12:15:00|13222.6|13216.6|13221.9|13215.9|13223|13218.2|13220.2|13215.7|163
1622463600000|2021-05-31 12:20:00|13221.8|13215.8|13220.8|13217.8|13223|13218.5|13220.4|13215.7|227
1622463900000|2021-05-31 12:25:00|13220.9|13217.9|13222.2|13216.2|13223|13218.4|13220.4|13215.7|163
1622464200000|2021-05-31 12:30:00|13222.3|13216.3|13221.8|13215.8|13222.8|13218.5|13220.5|13215.7|149
1622464500000|2021-05-31 12:35:00|13221.9|13215.9|13221.7|13215.7|13222.9|13217.7|13220|13215.4|171
1622464800000|2021-05-31 12:40:00|13221.6|13215.6|13220.3|13217.3|13222|13217.7|13219.9|13215.3|116
1622465100000|2021-05-31 12:45:00|13220.5|13217.5|13221.8|13215.8|13222.4|13217.9|13220.2|13215.6|166
1622465400000|2021-05-31 12:50:00|13221.9|13215.9|13222.1|13216.1|13222.6|13218.2|13220.2|13215.7|168
1622465700000|2021-05-31 12:55:00|13220.7|13217.7|13222.2|13216.2|13222.7|13218.2|13220.5|13216.2|202
1622466000000|2021-05-31 13:00:00|13222.3|13216.3|13218.4|13215.4|13222.3|13217.7|13218.2|13213.8|208
1622466300000|2021-05-31 13:05:00|13219.6|13213.6|13221.4|13215.4|13222|13217.4|13217.8|13213.2|222
1622466600000|2021-05-31 13:10:00|13221.3|13215.3|13220.2|13214.2|13221.4|13215.4|13220.1|13214.1|174
1622466900000|2021-05-31 13:15:00|13220.3|13214.3|13218|13215|13220.5|13216|13217.5|13213|225
1622467200000|2021-05-31 13:20:00|13217.9|13214.9|13219.9|13213.9|13220|13215.5|13217.2|13212.7|152
1622467500000|2021-05-31 13:25:00|13220|13214|13219.4|13213.4|13220.1|13215.4|13217.6|13213|142
1622467800000|2021-05-31 13:30:00|13219.5|13213.5|13219.3|13213.3|13219.8|13215.1|13218.1|13213.2|255
1622468100000|2021-05-31 13:35:00|13219.5|13213.5|13219.4|13213.4|13219.9|13215.4|13217.8|13213|237
1622468400000|2021-05-31 13:40:00|13219.5|13213.5|13219.6|13213.6|13220|13214|13219.2|13213.2|151
1622468700000|2021-05-31 13:45:00|13219.5|13213.5|13221.9|13215.9|13221.9|13217.1|13218.8|13213.5|163
1622469000000|2021-05-31 13:50:00|13222|13216|13218.8|13215.8|13222|13216.3|13217.9|13213.4|179
1622469300000|2021-05-31 13:55:00|13220.3|13214.3|13218.1|13215.1|13220.5|13215.9|13217.9|13213.7|222
1622469600000|2021-05-31 14:00:00|13218.2|13215.2|13220.1|13214.1|13220.8|13216.3|13218|13213.4|234
1622469900000|2021-05-31 14:05:00|13220|13214|13220|13214|13220.4|13215.3|13218|13213.4|190
1622470200000|2021-05-31 14:10:00|13219.9|13213.9|13219.7|13213.7|13220|13214|13219.2|13213.2|133
1622470500000|2021-05-31 14:15:00|13219.8|13213.8|13221.3|13215.3|13221.4|13216.3|13218.1|13213.5|160
1622470800000|2021-05-31 14:20:00|13221.4|13215.4|13218|13215|13221.7|13216.5|13217.7|13213.4|196
1622471100000|2021-05-31 14:25:00|13218.1|13215.1|13217.4|13211.4|13219.7|13215.2|13216.1|13211.3|144
1622471400000|2021-05-31 14:30:00|13217.3|13211.3|13218.8|13212.8|13219.7|13215.2|13215.8|13211.1|193
1622471700000|2021-05-31 14:35:00|13218.9|13212.9|13218.5|13212.5|13219.3|13214.7|13216.6|13212|158
1622472000000|2021-05-31 14:40:00|13217.1|13214.1|13217.5|13211.5|13218.5|13214.2|13215.8|13211.2|163
1622472300000|2021-05-31 14:45:00|13217.3|13211.3|13218.4|13212.4|13219.6|13214.6|13215.8|13211.3|244
1622472600000|2021-05-31 14:50:00|13218.5|13212.5|13214.4|13208.4|13219.2|13213.8|13213.3|13208.2|255
1622472900000|2021-05-31 14:55:00|13214.5|13208.5|13210.9|13204.9|13214.6|13208.7|13209.6|13204.9|384
1622473200000|2021-05-31 15:00:00|13210.5|13204.5|13213.3|13207.3|13215.5|13209.5|13208.7|13204.1|401
1622473500000|2021-05-31 15:05:00|13213.6|13207.6|13214.1|13208.1|13214.7|13209.2|13211.4|13205.8|281
1622473800000|2021-05-31 15:10:00|13214|13208|13212.5|13206.5|13214.8|13208.8|13210.7|13205.8|250
1622474100000|2021-05-31 15:15:00|13212.6|13206.6|13214.9|13208.9|13215.6|13210.4|13212.6|13206.6|153
1622474400000|2021-05-31 15:20:00|13214.8|13208.8|13213.7|13207.7|13215.1|13209.6|13212.3|13207.6|102
1622474700000|2021-05-31 15:25:00|13213.8|13207.8|13214.4|13208.4|13214.4|13209.6|13212.2|13207.7|93
1622475000000|2021-05-31 15:30:00|13214.3|13208.3|13213.6|13207.6|13214.5|13210|13212.9|13207.5|75
1622475300000|2021-05-31 15:35:00|13213.7|13207.7|13213.9|13207.9|13213.9|13209.3|13212.2|13207.6|65
1622475600000|2021-05-31 15:40:00|13213.8|13207.8|13213.8|13207.8|13214|13209.4|13212.3|13207.8|57
1622475900000|2021-05-31 15:45:00|13213.9|13207.9|13213.9|13207.9|13214.1|13209.5|13212.1|13207.5|68
1622476200000|2021-05-31 15:50:00|13214|13208|13214.1|13208.1|13214.1|13209.5|13212.3|13207.7|69
1622476500000|2021-05-31 15:55:00|13214|13208|13214.2|13208.2|13214.3|13209.6|13212.4|13207.9|61
1622476800000|2021-05-31 16:00:00|13214.1|13208.1|13217.6|13211.6|13218|13212|13214|13208|127
1622477100000|2021-05-31 16:05:00|13217.7|13211.7|13215.4|13209.4|13217.8|13211.8|13214.6|13208.6|95
1622477400000|2021-05-31 16:10:00|13215.3|13209.3|13215.2|13209.2|13215.4|13210.8|13213.3|13209|50
1622477700000|2021-05-31 16:15:00|13215.1|13209.1|13215.1|13209.1|13215.5|13210.9|13213.4|13208.9|76
1622478000000|2021-05-31 16:20:00|13215.3|13209.3|13213.8|13210.8|13215.4|13210.8|13213.5|13208.9|94
1622478300000|2021-05-31 16:25:00|13213.7|13210.7|13216.6|13210.6|13216.8|13210.9|13213.6|13209.2|126
1622478600000|2021-05-31 16:30:00|13216.7|13210.7|13216.7|13210.7|13216.7|13212.2|13215|13210.5|53
1622478900000|2021-05-31 16:35:00|13216.6|13210.6|13216.5|13210.5|13216.6|13212|13214.7|13210.3|34
1622479200000|2021-05-31 16:40:00|13216.4|13210.4|13215.9|13209.9|13216.5|13211.9|13214.8|13209|68
1622479500000|2021-05-31 16:45:00|13215.8|13209.8|13216|13210|13216.5|13210.5|13214.4|13208.4|128
1622479800000|2021-05-31 16:50:00|13216.1|13210.1|13216|13210|13216.3|13210.3|13215.8|13209.8|101
1622480100000|2021-05-31 16:55:00|13216.1|13210.1|13216.2|13210.2|13216.7|13212|13214.9|13210|69
1622480400000|2021-05-31 17:00:00|13216.1|13210.1|13214.9|13211.9|13216.8|13212|13214.9|13210|72
1622480700000|2021-05-31 17:05:00|13216.4|13210.4|13216.5|13210.5|13216.6|13212|13214.9|13210.4|40
1622481000000|2021-05-31 17:10:00|13216.4|13210.4|13216.3|13210.3|13216.4|13211.8|13214.8|13209.8|72
1622481300000|2021-05-31 17:15:00|13216.2|13210.2|13216.2|13210.2|13216.3|13211.6|13214.5|13209.8|43
1622481600000|2021-05-31 17:20:00|13216.1|13210.1|13214.7|13211.7|13216.5|13211.8|13214.5|13210|41
1622481900000|2021-05-31 17:25:00|13214.6|13211.6|13215.2|13212.2|13217.4|13212.2|13214.6|13210.1|96
1622482200000|2021-05-31 17:30:00|13216.8|13210.8|13216.7|13210.7|13216.9|13212.3|13215|13210.6|46
1622482500000|2021-05-31 17:35:00|13216.6|13210.6|13216.4|13210.4|13216.9|13212|13214.7|13209.6|86
1622482800000|2021-05-31 17:40:00|13216.5|13210.5|13216.2|13210.2|13216.5|13210.5|13215.6|13209.6|65
1622483100000|2021-05-31 17:45:00|13216.3|13210.3|13216|13210|13216.6|13211.4|13214.4|13209.6|53
1622483400000|2021-05-31 17:50:00|13215.8|13209.8|13214.5|13211.5|13216.2|13211.6|13214.5|13209.6|67
1622483700000|2021-05-31 17:55:00|13214.4|13211.4|13215.8|13209.8|13216.1|13211.6|13214.4|13209.5|53
1622484000000|2021-05-31 18:00:00|13215.6|13209.6|13216.7|13210.7|13217.1|13211.4|13214.2|13209.6|130
1622484300000|2021-05-31 18:05:00|13216.8|13210.8|13216.5|13210.5|13217.3|13211.3|13216.5|13210.5|104
1622484600000|2021-05-31 18:10:00|13216.6|13210.6|13216.6|13210.6|13216.8|13210.8|13216.1|13210.1|134
1622484900000|2021-05-31 18:15:00|13216.7|13210.7|13217.5|13211.5|13218.1|13212.1|13216.2|13210.2|177
1622485200000|2021-05-31 18:20:00|13217.6|13211.6|13216.5|13210.5|13217.8|13211.8|13216.2|13210.2|117
1622485500000|2021-05-31 18:25:00|13216.3|13210.3|13216.7|13210.7|13216.8|13210.8|13216.1|13210.1|74
1622485800000|2021-05-31 18:30:00|13216.5|13210.5|13216.4|13210.4|13216.8|13210.8|13216.2|13210.2|88
1622486100000|2021-05-31 18:35:00|13216.5|13210.5|13216.5|13210.5|13216.8|13210.8|13216.2|13210.2|79
1622486400000|2021-05-31 18:40:00|13216.4|13210.4|13216.5|13210.5|13216.8|13210.8|13216.3|13210.3|64
1622486700000|2021-05-31 18:45:00|13216.6|13210.6|13216.4|13210.4|13216.7|13210.7|13216.3|13210.3|66
1622487000000|2021-05-31 18:50:00|13216.5|13210.5|13216.8|13210.8|13217.4|13211.4|13216.2|13210.2|84
1622487300000|2021-05-31 18:55:00|13217.1|13211.1|13217.1|13211.1|13219.1|13213.1|13217|13211|229
1622487600000|2021-05-31 19:00:00|13217.2|13211.2|13216.4|13210.4|13217.2|13211.2|13216.2|13210.2|165
1622487900000|2021-05-31 19:05:00|13216.3|13210.3|13216.3|13210.3|13217.3|13211.1|13215.9|13209.9|128
1622488200000|2021-05-31 19:10:00|13216.2|13210.2|13216.3|13210.3|13216.8|13210.8|13215.9|13209.9|124
1622488500000|2021-05-31 19:15:00|13216.2|13210.2|13216.3|13210.3|13216.9|13210.9|13216|13210|101
1622488800000|2021-05-31 19:20:00|13216.1|13210.1|13216.4|13210.4|13216.7|13210.7|13215.8|13209.8|130
1622489100000|2021-05-31 19:25:00|13216.5|13210.5|13216.8|13210.8|13218.3|13212.3|13215.8|13209.8|173
1622489400000|2021-05-31 19:30:00|13216.9|13210.9|13216.2|13210.2|13216.9|13210.9|13216.1|13210.1|74
1622489700000|2021-05-31 19:35:00|13216.3|13210.3|13216|13210|13216.4|13210.4|13215.6|13209.6|96
1622490000000|2021-05-31 19:40:00|13215.8|13209.8|13215.5|13209.5|13216.2|13210.2|13215.4|13209.4|99
1622490300000|2021-05-31 19:45:00|13215.6|13209.6|13215.7|13209.7|13216.3|13210.3|13214.6|13208.6|127
1622490600000|2021-05-31 19:50:00|13215.9|13209.9|13215.2|13209.2|13216.1|13210.1|13214.7|13208.7|166
1622490900000|2021-05-31 19:55:00|13215.8|13209.8|13216|13210|13217.1|13211.1|13214.6|13208.6|170
1622491200000|2021-05-31 20:00:00|13215.6|13209.6|13215.2|13209.2|13216.3|13210.3|13214.9|13208.9|146
1622491500000|2021-05-31 20:05:00|13215.4|13209.4|13216.1|13210.1|13216.3|13210.3|13214.9|13208.9|98
1622491800000|2021-05-31 20:10:00|13216|13210|13215.3|13209.3|13216.3|13210.3|13214.9|13208.9|77
1622492100000|2021-05-31 20:15:00|13215.4|13209.4|13215.9|13209.9|13216.3|13210.3|13215|13209|75
1622492400000|2021-05-31 20:20:00|13216|13210|13216.1|13210.1|13216.3|13210.3|13214.8|13208.8|62
1622492700000|2021-05-31 20:25:00|13215|13209|13215.1|13209.1|13216.2|13210.2|13214.8|13208.8|80
1622493000000|2021-05-31 20:30:00|13215.4|13209.4|13215.8|13209.8|13218.2|13210.3|13214.9|13208.9|91
1622493300000|2021-05-31 20:35:00|13215.9|13209.9|13215.8|13209.8|13216.1|13210.1|13215|13209|68
1622493600000|2021-05-31 20:40:00|13215.4|13209.4|13214.9|13208.9|13216|13210|13214.2|13208.2|90
1622493900000|2021-05-31 20:45:00|13215|13209|13215.1|13209.1|13216.3|13210.3|13214.2|13208.2|94
1622494200000|2021-05-31 20:50:00|13215.3|13209.3|13214.5|13208.5|13217.2|13209.8|13214.2|13208.2|74
1622494500000|2021-05-31 20:55:00|13215.3|13209.3|13224.4|13208.4|13225.4|13209.7|13214.5|13206.5|145
1622494800000|2021-05-31 21:00:00|13226|13210|13225|13209|13226.6|13210.6|13223.9|13207.9|55
1622495100000|2021-05-31 21:05:00|13222|13206|13224.9|13208.9|13227.9|13211.9|13220.5|13204.5|85
1622495400000|2021-05-31 21:10:00|13224.1|13208.1|13223.4|13208.1|13229.1|13213.1|13220.6|13204.6|94
1622495700000|2021-05-31 21:15:00|13227.2|13211.2|13223.6|13207.6|13227.4|13211.4|13221.7|13205.7|84
1622496000000|2021-05-31 21:20:00|13223|13207|13219.6|13207.3|13227.8|13211.8|13217.5|13205.4|151
1622496300000|2021-05-31 21:25:00|13219.3|13205.2|13222.4|13209.4|13224.8|13211.1|13217.8|13205.2|90
1622496600000|2021-05-31 21:30:00|13223.5|13210.7|13223|13210.9|13224|13211.5|13217.1|13206.8|128
1622496900000|2021-05-31 21:35:00|13222.9|13210.5|13223.6|13209.4|13224.2|13211.6|13217.1|13207|108
1622497200000|2021-05-31 21:40:00|13223.1|13209.9|13222|13210|13224.1|13211.5|13217.1|13207.4|77
1622497500000|2021-05-31 21:45:00|13223.3|13211.9|13222.7|13207.3|13224.3|13212.4|13218.2|13205.6|119
1622497800000|2021-05-31 21:50:00|13218.4|13205.5|13221.8|13206.7|13224|13213.2|13218.4|13204.5|109
1622498100000|2021-05-31 21:55:00|13222.6|13208.2|13221|13210.7|13224|13213.1|13217.9|13206.1|126
1622498400000|2021-05-31 22:00:00|13221.2|13211|13219.8|13210.4|13222.3|13212.5|13217|13207.3|363
1622498700000|2021-05-31 22:05:00|13219.7|13210.5|13217.8|13211.8|13220.8|13212.4|13216.6|13209.6|311
1622499000000|2021-05-31 22:10:00|13217.7|13211.7|13216.2|13210.2|13218.3|13212.1|13215.6|13209|435
1622499300000|2021-05-31 22:15:00|13216.5|13210.5|13217.6|13211.6|13217.9|13211.9|13215.8|13208.6|130
1622499600000|2021-05-31 22:20:00|13217.3|13211.3|13216.7|13210.7|13218|13212|13215.7|13209.7|130
1622499900000|2021-05-31 22:25:00|13216.5|13210.5|13215.9|13209.9|13217.7|13211.7|13215.7|13209.7|131
1622500200000|2021-05-31 22:30:00|13216|13210|13214.1|13208.1|13216.2|13210.2|13213.6|13207.6|129
1622500500000|2021-05-31 22:35:00|13214.3|13208.3|13214.2|13208.2|13214.6|13208.6|13212.9|13206.9|83
1622500800000|2021-05-31 22:40:00|13214.1|13208.1|13214|13208|13214.1|13208.1|13213|13207|87
1622501100000|2021-05-31 22:45:00|13213.8|13207.8|13213.2|13207.2|13214.4|13208.4|13212.8|13206.8|120
1622501400000|2021-05-31 22:50:00|13213.3|13207.3|13213.7|13207.7|13214.3|13208.3|13212.9|13206.9|122
1622501700000|2021-05-31 22:55:00|13213.9|13207.9|13213.8|13207.8|13214.1|13208.1|13213.1|13207.1|70
1622502000000|2021-05-31 23:00:00|13213.7|13207.7|13214.1|13208.1|13214.8|13208.8|13213.3|13207.3|140
1622502300000|2021-05-31 23:05:00|13214.2|13208.2|13213.2|13207.2|13214.4|13209.1|13212.1|13207|90
1622502600000|2021-05-31 23:10:00|13213.1|13207.1|13212|13206|13213.4|13208.9|13211.5|13205.8|98
1622502900000|2021-05-31 23:15:00|13212.1|13206.1|13211.4|13208.4|13213.1|13208.4|13211.3|13205.8|87
1622503200000|2021-05-31 23:20:00|13211.2|13208.2|13210.5|13204.5|13213|13208.5|13209.7|13204.4|102
1622503500000|2021-05-31 23:25:00|13210.6|13204.6|13211.6|13205.6|13212|13206|13210.6|13204.6|126
1622503800000|2021-05-31 23:30:00|13211.5|13205.5|13211.6|13205.6|13211.9|13205.9|13210.9|13204.9|93
1622504100000|2021-05-31 23:35:00|13211.5|13205.5|13210.5|13204.5|13211.7|13207|13209.6|13204.5|94
1622504400000|2021-05-31 23:40:00|13210.6|13204.6|13209.5|13203.5|13210.6|13206|13207.7|13202.6|165
1622504700000|2021-05-31 23:45:00|13209.6|13203.6|13209.7|13203.7|13210.2|13205.3|13207.9|13203.1|113
1622505000000|2021-05-31 23:50:00|13209.8|13203.8|13211.1|13205.1|13211.2|13205.7|13207.9|13203.2|152
1622505300000|2021-05-31 23:55:00|13211.2|13205.2|13210.2|13204.2|13211.2|13206.6|13209|13203.9|105
1622505600000|2021-06-01 00:00:00|13210.3|13204.3|13210.1|13207.1|13211.2|13207.1|13207.6|13203.1|244
1622505900000|2021-06-01 00:05:00|13210|13207|13208.9|13205.9|13211.2|13207.1|13208.6|13204.4|258
1622506200000|2021-06-01 00:10:00|13209|13206|13211.5|13208.5|13214.8|13210.4|13208.6|13205.6|289
1622506500000|2021-06-01 00:15:00|13211.6|13208.6|13207.9|13204.9|13213.3|13209.3|13207.5|13203.2|245
1622506800000|2021-06-01 00:20:00|13207.8|13204.8|13209.5|13206.5|13209.9|13206.5|13207.7|13203.7|188
1622507100000|2021-06-01 00:25:00|13209.7|13206.7|13209.7|13203.7|13211.3|13207.1|13208.1|13203.6|154
1622507400000|2021-06-01 00:30:00|13209.8|13203.8|13205.7|13202.7|13209.8|13205.2|13205.6|13201.2|103
1622507700000|2021-06-01 00:35:00|13205.8|13202.8|13204.9|13201.9|13206.1|13203.1|13204.8|13201.8|82
1622508000000|2021-06-01 00:40:00|13205|13202|13205.9|13202.9|13207.9|13204.2|13204.7|13200.7|151
1622508300000|2021-06-01 00:45:00|13205.8|13202.8|13204.9|13201.9|13207.8|13203.3|13204.7|13201.7|142
1622508600000|2021-06-01 00:50:00|13204.8|13201.8|13202.9|13199.9|13205.5|13202|13202.2|13198.5|260
1622508900000|2021-06-01 00:55:00|13202.5|13199.5|13203.3|13200.3|13205.3|13201|13199.9|13196.1|223
1622509200000|2021-06-01 01:00:00|13203.2|13200.2|13204.4|13201.4|13205.9|13202.1|13202.5|13199.5|247
1622509500000|2021-06-01 01:05:00|13204.3|13201.3|13201.3|13198.3|13205.9|13201.5|13200.9|13197.9|205
1622509800000|2021-06-01 01:10:00|13201.4|13198.4|13201.8|13195.8|13203.4|13199.1|13199.3|13194.8|286
1622510100000|2021-06-01 01:15:00|13201.5|13195.5|13197.6|13191.6|13201.7|13197.1|13194|13189.7|415
1622510400000|2021-06-01 01:20:00|13197.5|13191.5|13196.2|13193.2|13198.7|13194.4|13195.6|13191.5|188
1622510700000|2021-06-01 01:25:00|13196.1|13193.1|13195.7|13192.7|13198.1|13193.8|13194.9|13191.1|226
1622511000000|2021-06-01 01:30:00|13195.6|13192.6|13194.8|13191.8|13197.4|13193.7|13194.6|13191.4|314
1622511300000|2021-06-01 01:35:00|13194.9|13191.9|13195|13192|13197.6|13193.2|13194.6|13190.5|280
1622511600000|2021-06-01 01:40:00|13194.9|13191.9|13198.3|13192.3|13198.3|13193.3|13194.1|13190|179
1622511900000|2021-06-01 01:45:00|13198.2|13192.2|13194.1|13191.1|13198.2|13193.4|13194|13191|169
1622512200000|2021-06-01 01:50:00|13194|13191|13194.3|13191.3|13195.6|13191.7|13193.8|13189.4|163
1622512500000|2021-06-01 01:55:00|13194.2|13191.2|13195.4|13192.4|13196.9|13192.6|13193.8|13190.4|194
1622512800000|2021-06-01 02:00:00|13195.5|13192.5|13195.9|13192.9|13197.3|13193.4|13195|13190.4|156
1622513100000|2021-06-01 02:05:00|13195.8|13192.8|13191.1|13188.1|13195.8|13192.8|13190.9|13187.9|222
1622513400000|2021-06-01 02:10:00|13191.2|13188.2|13193.1|13190.1|13194.5|13190.1|13191.2|13187.8|200
1622513700000|2021-06-01 02:15:00|13193|13190|13193.9|13187.9|13194.5|13190.4|13192.4|13187.7|174
1622514000000|2021-06-01 02:20:00|13193.8|13187.8|13193|13190|13195.1|13191|13192.2|13187.7|191
1622514300000|2021-06-01 02:25:00|13193.2|13190.2|13192.7|13189.7|13194.4|13190.2|13192.2|13187.8|131
1622514600000|2021-06-01 02:30:00|13193|13190|13195.5|13189.5|13195.8|13191.4|13193|13188.6|172
1622514900000|2021-06-01 02:35:00|13195.4|13189.4|13196|13193|13197.3|13193.2|13193.7|13189.2|253
1622515200000|2021-06-01 02:40:00|13195.9|13192.9|13196.1|13193.1|13196.2|13193.2|13195.8|13192.8|109
1622515500000|2021-06-01 02:45:00|13196|13193|13193.1|13190.1|13196.5|13193|13192.6|13189.6|144
1622515800000|2021-06-01 02:50:00|13193|13190|13193.3|13190.3|13195.6|13191.3|13192.5|13188.4|209
1622516100000|2021-06-01 02:55:00|13193.4|13190.4|13196.7|13193.7|13198.9|13194.5|13193.1|13189|259
1622516400000|2021-06-01 03:00:00|13196.8|13193.8|13202.2|13199.2|13202.8|13199.2|13196.3|13191.8|245
1622516700000|2021-06-01 03:05:00|13202.3|13199.3|13203|13200|13206.6|13202.4|13201.8|13197.3|191
1622517000000|2021-06-01 03:10:00|13202.9|13199.9|13200.7|13194.7|13204.4|13201.1|13198.5|13193.7|244
1622517300000|2021-06-01 03:15:00|13200.6|13194.6|13196.7|13193.7|13200.9|13196.2|13196.5|13192.4|193
1622517600000|2021-06-01 03:20:00|13196.8|13193.8|13194.7|13191.7|13198.1|13193.8|13194.3|13190.2|198
1622517900000|2021-06-01 03:25:00|13194.8|13191.8|13193.4|13190.4|13196.7|13192.2|13193|13190|151
1622518200000|2021-06-01 03:30:00|13193.3|13190.3|13192|13189|13194.8|13190.4|13191.9|13187.9|202
1622518500000|2021-06-01 03:35:00|13192.1|13189.1|13193.4|13190.4|13195.1|13190.6|13192|13187.9|118
1622518800000|2021-06-01 03:40:00|13193.5|13190.5|13195.2|13192.2|13196.8|13192.2|13192.6|13188.7|151
1622519100000|2021-06-01 03:45:00|13196.8|13190.8|13196|13193|13197.7|13193.2|13195.2|13190.6|125
1622519400000|2021-06-01 03:50:00|13196.2|13193.2|13197.3|13194.3|13198.8|13194.3|13195.9|13191.5|111
1622519700000|2021-06-01 03:55:00|13197.2|13194.2|13197.4|13191.4|13199.1|13194.8|13195.9|13191.4|210
1622520000000|2021-06-01 04:00:00|13197.3|13191.3|13197.1|13194.1|13198.8|13194.3|13195.5|13190.9|175
1622520300000|2021-06-01 04:05:00|13197.2|13194.2|13196.9|13193.9|13199.3|13194.7|13196.9|13192.4|153
1622520600000|2021-06-01 04:10:00|13197|13194|13199.1|13193.1|13199.4|13194.8|13196.5|13192.1|107
1622520900000|2021-06-01 04:15:00|13197.6|13194.6|13198.8|13192.8|13199.8|13195.3|13197.2|13192.8|122
1622521200000|2021-06-01 04:20:00|13198.7|13192.7|13196.6|13193.6|13199.1|13194.5|13196.4|13191.9|150
1622521500000|2021-06-01 04:25:00|13198.2|13192.2|13197.7|13191.7|13198.2|13193.5|13196.3|13191.4|70
1622521800000|2021-06-01 04:30:00|13197.6|13191.6|13199|13193|13199.7|13194.5|13197.3|13191.3|196
1622522100000|2021-06-01 04:35:00|13198.9|13192.9|13198.5|13192.5|13199.2|13194.9|13196.9|13192.3|130
1622522400000|2021-06-01 04:40:00|13198.6|13192.6|13199.3|13196.3|13201.8|13197.2|13197.2|13192.5|150
1622522700000|2021-06-01 04:45:00|13199.2|13196.2|13200.8|13194.8|13203.8|13199.2|13199|13194.4|265
1622523000000|2021-06-01 04:50:00|13200.9|13194.9|13198.3|13195.3|13201|13195.6|13197.7|13193.2|179
1622523300000|2021-06-01 04:55:00|13199.8|13193.8|13197.2|13194.2|13199.8|13195.1|13196.7|13192|228
1622523600000|2021-06-01 05:00:00|13197.1|13194.1|13197.1|13194.1|13199.9|13195.4|13196.6|13192.3|277
1622523900000|2021-06-01 05:05:00|13197.2|13194.2|13197.2|13194.2|13198.9|13194.5|13196.9|13192.2|140
1622524200000|2021-06-01 05:10:00|13197.3|13194.3|13197.2|13194.2|13199.4|13194.8|13196.6|13191.8|201
1622524500000|2021-06-01 05:15:00|13197.1|13194.1|13196.4|13193.4|13198.8|13194.4|13196.2|13191.7|201
1622524800000|2021-06-01 05:20:00|13196.3|13193.3|13198.8|13192.8|13198.9|13194.2|13196|13191.6|116
1622525100000|2021-06-01 05:25:00|13198.9|13192.9|13201.6|13195.6|13202|13197.5|13197.2|13192.7|177
1622525400000|2021-06-01 05:30:00|13201.7|13195.7|13201.8|13195.8|13202.2|13197.5|13198.9|13195|204
1622525700000|2021-06-01 05:35:00|13200.2|13197.2|13203|13200|13204.6|13200.2|13199.4|13194.8|256
1622526000000|2021-06-01 05:40:00|13202.9|13199.9|13203.2|13197.2|13203.7|13200|13201.1|13196.6|178
1622526300000|2021-06-01 05:45:00|13203.1|13197.1|13198.2|13195.2|13203.1|13198.8|13198.1|13193.5|239
1622526600000|2021-06-01 05:50:00|13198.1|13195.1|13197.1|13194.1|13201|13196.5|13196.6|13192.2|167
1622526900000|2021-06-01 05:55:00|13197.2|13194.2|13195.6|13192.6|13199|13194.4|13194.8|13190.4|185
1622527200000|2021-06-01 06:00:00|13195.5|13192.5|13195.1|13192.1|13197.9|13193.4|13195.1|13190.6|162
1622527500000|2021-06-01 06:05:00|13195.2|13192.2|13199.6|13196.6|13201.1|13196.7|13194.9|13190.4|206
1622527800000|2021-06-01 06:10:00|13199.8|13196.8|13201.8|13198.8|13204.6|13200|13199.3|13194.7|313
1622528100000|2021-06-01 06:15:00|13201.7|13198.7|13198.1|13195.1|13202.8|13199|13197.4|13192.9|244
1622528400000|2021-06-01 06:20:00|13198|13195|13199|13193|13200.5|13196|13197.4|13192.9|198
1622528700000|2021-06-01 06:25:00|13198.9|13192.9|13195.6|13192.6|13199|13194.2|13195.6|13190.9|174
1622529000000|2021-06-01 06:30:00|13195.4|13192.4|13198.3|13192.3|13199.3|13194.1|13195.1|13190|147
1622529300000|2021-06-01 06:35:00|13198.4|13192.4|13197.7|13191.7|13198.7|13194.1|13195.9|13191.2|216
1622529600000|2021-06-01 06:40:00|13197.8|13191.8|13198.5|13192.5|13199.6|13194.6|13196.6|13191.7|209
1622529900000|2021-06-01 06:45:00|13198.4|13192.4|13198.3|13192.3|13198.5|13193.8|13195.9|13191.5|213
1622530200000|2021-06-01 06:50:00|13198.4|13192.4|13195.9|13192.9|13198.4|13193.6|13195.4|13191|151
1622530500000|2021-06-01 06:55:00|13195.7|13192.7|13195.1|13192.1|13197.2|13192.8|13194.5|13190.2|136
1622530800000|2021-06-01 07:00:00|13195|13192|13197.9|13191.9|13200.5|13195.8|13195|13191.2|246
1622531100000|2021-06-01 07:05:00|13197.8|13191.8|13203.7|13197.7|13207.5|13202.5|13196.8|13191.8|377
1622531400000|2021-06-01 07:10:00|13203.8|13197.8|13204.9|13198.9|13205.5|13199.6|13200|13195.4|301
1622531700000|2021-06-01 07:15:00|13203.4|13200.4|13205.2|13199.2|13205.7|13201.3|13200.3|13195.8|349
1622532000000|2021-06-01 07:20:00|13205.1|13199.1|13203.1|13200.1|13206.9|13202.6|13202.7|13198.2|200
1622532300000|2021-06-01 07:25:00|13203|13200|13202.8|13199.8|13206.8|13202.2|13202.1|13198|234
1622532600000|2021-06-01 07:30:00|13202.9|13199.9|13202.3|13199.3|13204.4|13199.9|13199.6|13195.1|227
1622532900000|2021-06-01 07:35:00|13202.2|13199.2|13201|13198|13204.1|13199.6|13200.9|13196.8|292
1622533200000|2021-06-01 07:40:00|13201.1|13198.1|13205.5|13199.5|13205.5|13201|13200.1|13195.6|230
1622533500000|2021-06-01 07:45:00|13205.4|13199.4|13202.1|13199.1|13205.4|13201|13202.1|13198.5|172
1622533800000|2021-06-01 07:50:00|13202|13199|13202.9|13199.9|13204.3|13199.9|13201.9|13197.2|142
1622534100000|2021-06-01 07:55:00|13202.8|13199.8|13204.7|13198.7|13207.9|13203.4|13202.6|13198.1|205
1622534400000|2021-06-01 08:00:00|13204.9|13198.9|13205.9|13202.9|13209.1|13204.5|13203.2|13198.5|255
1622534700000|2021-06-01 08:05:00|13205.8|13202.8|13211.6|13205.6|13212|13207.1|13205.6|13201.7|289
1622535000000|2021-06-01 08:10:00|13211.7|13205.7|13214|13208|13214.8|13209.8|13209.7|13205.3|326
1622535300000|2021-06-01 08:15:00|13214.1|13208.1|13212.6|13209.6|13215.7|13209.9|13209.3|13204.8|331
1622535600000|2021-06-01 08:20:00|13212.5|13209.5|13214.9|13211.9|13217.3|13212.9|13212.5|13208.5|319
1622535900000|2021-06-01 08:25:00|13215|13212|13217.2|13214.2|13220.2|13215.5|13214.9|13211.3|247
1622536200000|2021-06-01 08:30:00|13217.3|13214.3|13220.8|13214.8|13222.3|13217.8|13217.1|13212.7|267
1622536500000|2021-06-01 08:35:00|13220.7|13214.7|13217.2|13214.2|13221.4|13216.9|13217.1|13212.6|246
1622536800000|2021-06-01 08:40:00|13217.3|13214.3|13216.1|13213.1|13219.2|13214.7|13214.6|13210.8|172
1622537100000|2021-06-01 08:45:00|13216.2|13213.2|13218|13212|13219|13214.5|13215.2|13210.7|236
1622537400000|2021-06-01 08:50:00|13216.6|13213.6|13215|13212|13218.2|13214.3|13214.8|13210.6|205
1622537700000|2021-06-01 08:55:00|13215.1|13212.1|13224|13218|13224.2|13218.2|13214.7|13210.6|448
1622538000000|2021-06-01 09:00:00|13223.5|13217.5|13218.7|13215.7|13226.2|13220.2|13218.2|13213.5|407
1622538300000|2021-06-01 09:05:00|13218.8|13215.8|13219.2|13216.2|13220.8|13216.8|13218.2|13214.4|198
1622538600000|2021-06-01 09:10:00|13219.3|13216.3|13219.3|13216.3|13221.6|13218.1|13217.9|13213.7|223
1622538900000|2021-06-01 09:15:00|13219.2|13216.2|13220.3|13217.3|13223|13218.5|13218.9|13214.6|188
1622539200000|2021-06-01 09:20:00|13220.4|13217.4|13222.1|13216.1|13223.3|13219.1|13219.3|13214.9|218
1622539500000|2021-06-01 09:25:00|13220.7|13217.7|13219.4|13216.4|13223|13218.3|13219.3|13214|216
1622539800000|2021-06-01 09:30:00|13219.5|13216.5|13221.4|13218.4|13223.1|13218.5|13219.2|13214.6|175
1622540100000|2021-06-01 09:35:00|13221.3|13218.3|13220.8|13217.8|13223.6|13219|13218.8|13214.4|237
1622540400000|2021-06-01 09:40:00|13220.6|13217.6|13222.9|13216.9|13223|13218.8|13220|13215.6|193
1622540700000|2021-06-01 09:45:00|13222.8|13216.8|13220.6|13217.6|13223.1|13218.7|13219.8|13216.4|209
1622541000000|2021-06-01 09:50:00|13220.7|13217.7|13222.6|13216.6|13223.9|13219.4|13220.4|13216.6|159
1622541300000|2021-06-01 09:55:00|13221.1|13218.1|13224.4|13221.4|13226.1|13221.8|13220.4|13216.7|222
1622541600000|2021-06-01 10:00:00|13224.5|13221.5|13227.9|13224.9|13229.8|13225.5|13224.4|13220.4|301
1622541900000|2021-06-01 10:05:00|13227.8|13224.8|13227|13224|13229.6|13225.2|13226.6|13221.9|208
1622542200000|2021-06-01 10:10:00|13226.9|13223.9|13227.2|13224.2|13229|13224.7|13225.3|13220.7|183
1622542500000|2021-06-01 10:15:00|13227.3|13224.3|13226.7|13223.7|13229|13224.4|13226.5|13222.7|154
1622542800000|2021-06-01 10:20:00|13226.6|13223.6|13227.6|13224.6|13229.2|13224.6|13226.1|13222|154
1622543100000|2021-06-01 10:25:00|13227.5|13224.5|13227.5|13224.5|13229.1|13225.2|13227.3|13222.8|123
1622543400000|2021-06-01 10:30:00|13227.4|13224.4|13228.8|13222.8|13229.5|13225.6|13226.7|13222.4|174
1622543700000|2021-06-01 10:35:00|13228.7|13222.7|13227.7|13224.7|13229.9|13225.7|13226.8|13222.4|245
1622544000000|2021-06-01 10:40:00|13227.8|13224.8|13228.2|13225.2|13229.6|13225.4|13227.4|13223.2|163
1622544300000|2021-06-01 10:45:00|13228.3|13225.3|13227.5|13224.5|13229.2|13225.4|13227.1|13223.2|173
1622544600000|2021-06-01 10:50:00|13227.6|13224.6|13226.9|13223.9|13227.6|13224.6|13226.8|13223.8|117
1622544900000|2021-06-01 10:55:00|13226.8|13223.8|13227.1|13224.1|13228.2|13224.3|13225|13220.3|224
1622545200000|2021-06-01 11:00:00|13227|13224|13229.9|13226.9|13230.2|13227.2|13227|13222.9|213
1622545500000|2021-06-01 11:05:00|13230|13227|13229.1|13226.1|13230.6|13227|13228.1|13224.6|131
1622545800000|2021-06-01 11:10:00|13229|13226|13228.1|13225.1|13230.5|13226.2|13227.5|13223.1|142
1622546100000|2021-06-01 11:15:00|13228.2|13225.2|13227.7|13224.7|13229.5|13225.6|13227.5|13223.4|135
1622546400000|2021-06-01 11:20:00|13227.8|13224.8|13226.2|13223.2|13228.9|13225.1|13225.1|13220.8|215
1622546700000|2021-06-01 11:25:00|13226.1|13223.1|13227.9|13224.9|13228.3|13225.3|13225.8|13222.8|172
1622547000000|2021-06-01 11:30:00|13228|13225|13228.2|13225.2|13229.9|13225.5|13227.4|13222.9|132
1622547300000|2021-06-01 11:35:00|13228.1|13225.1|13226.1|13223.1|13229|13225.2|13226|13221.9|119
1622547600000|2021-06-01 11:40:00|13226|13223|13226|13223|13226.3|13223.3|13225.7|13222.7|99
1622547900000|2021-06-01 11:45:00|13226.1|13223.1|13229.8|13226.8|13231.9|13227.9|13226|13223|219
1622548200000|2021-06-01 11:50:00|13229.7|13226.7|13230|13227|13231.5|13227.5|13229|13224.5|184
1622548500000|2021-06-01 11:55:00|13230.1|13227.1|13228.8|13225.8|13230.5|13227.1|13228.5|13224.5|218
1622548800000|2021-06-01 12:00:00|13229.4|13226.4|13228.7|13225.7|13230.6|13227.6|13227.8|13223.2|250
1622549100000|2021-06-01 12:05:00|13228.5|13225.5|13229.9|13226.9|13230.2|13227.2|13228.5|13225.5|211
1622549400000|2021-06-01 12:10:00|13229.8|13226.8|13228.5|13225.5|13230.9|13227.3|13227.6|13222.9|230
1622549700000|2021-06-01 12:15:00|13228.9|13225.9|13229|13226|13231.7|13227.3|13228|13223.5|198
1622550000000|2021-06-01 12:20:00|13228.7|13225.7|13229.8|13226.8|13231.7|13227.2|13227.8|13223.5|246
1622550300000|2021-06-01 12:25:00|13229.6|13226.6|13227.4|13224.4|13230.8|13227.3|13227.1|13223.6|187
1622550600000|2021-06-01 12:30:00|13227.6|13224.6|13230.2|13227.2|13231.8|13227.4|13227.3|13223.8|190
1622550900000|2021-06-01 12:35:00|13230.3|13227.3|13232|13229|13234.2|13229.8|13229.9|13225.8|236
1622551200000|2021-06-01 12:40:00|13231.9|13228.9|13231.1|13228.1|13235.4|13230.9|13230.7|13226.3|252
1622551500000|2021-06-01 12:45:00|13231.2|13228.2|13230.3|13227.3|13234|13230.8|13230.3|13226.6|227
1622551800000|2021-06-01 12:50:00|13230.2|13227.2|13228.9|13225.9|13231.9|13227.3|13228.1|13223.7|207
1622552100000|2021-06-01 12:55:00|13228.8|13225.8|13228.9|13222.9|13230.8|13226.5|13227.2|13222.7|195
1622552400000|2021-06-01 13:00:00|13229|13223|13230.9|13227.9|13232.2|13228|13227.4|13223|222
1622552700000|2021-06-01 13:05:00|13231|13228|13230.1|13227.1|13233.9|13229.6|13229.7|13225.7|242
1622553000000|2021-06-01 13:10:00|13230|13227|13225.4|13222.4|13231.3|13227.2|13225.3|13221|268
1622553300000|2021-06-01 13:15:00|13225.3|13222.3|13228.5|13222.5|13230.2|13226|13224.7|13220.8|304
1622553600000|2021-06-01 13:20:00|13228.4|13222.4|13223.8|13217.8|13228.4|13222.4|13222.8|13217.8|367
1622553900000|2021-06-01 13:25:00|13223.9|13217.9|13222.1|13216.1|13225.3|13220.8|13220.4|13215.9|279
1622554200000|2021-06-01 13:30:00|13222|13216|13220.1|13217.1|13222.5|13218.1|13218.3|13213.9|275
1622554500000|2021-06-01 13:35:00|13220.2|13217.2|13222|13219|13224.1|13219.8|13218.7|13214.1|372
1622554800000|2021-06-01 13:40:00|13222.1|13219.1|13222.7|13216.7|13222.9|13219.1|13219.4|13215|227
1622555100000|2021-06-01 13:45:00|13222.6|13216.6|13223.1|13220.1|13224.1|13220.3|13219.9|13216.5|303
1622555400000|2021-06-01 13:50:00|13223.2|13220.2|13223.1|13220.1|13224.2|13221.2|13221.3|13218.3|377
1622555700000|2021-06-01 13:55:00|13223|13220|13220.5|13214.5|13223.8|13220.2|13220.5|13214.5|290
1622556000000|2021-06-01 14:00:00|13220.7|13214.7|13219.5|13216.5|13221.6|13216.9|13216|13210|462
1622556300000|2021-06-01 14:05:00|13219.6|13216.6|13217.3|13211.3|13220.6|13217.2|13215.7|13211|392
1622556600000|2021-06-01 14:10:00|13217.2|13211.2|13216.3|13213.3|13220.7|13216.4|13215.8|13211.2|407
1622556900000|2021-06-01 14:15:00|13216.4|13213.4|13218.9|13215.9|13222.9|13218.3|13216.3|13213.3|332
1622557200000|2021-06-01 14:20:00|13219|13216|13215.2|13212.2|13220.3|13216|13215|13210.6|351
1622557500000|2021-06-01 14:25:00|13215.1|13212.1|13216.1|13213.1|13217.8|13213.6|13215|13210.5|293
1622557800000|2021-06-01 14:30:00|13216|13213|13211|13208|13218|13213.7|13211|13207.4|366
1622558100000|2021-06-01 14:35:00|13212.7|13206.7|13212.7|13209.7|13213.6|13209.9|13211|13206.6|228
1622558400000|2021-06-01 14:40:00|13212.8|13209.8|13212.7|13209.7|13212.8|13209.8|13211.6|13208.6|170
1622558700000|2021-06-01 14:45:00|13212.9|13209.9|13218.1|13215.1|13218.9|13215.9|13212.7|13208.4|403
1622559000000|2021-06-01 14:50:00|13218|13215|13218.3|13215.3|13220.3|13215.8|13215.8|13211.3|371
1622559300000|2021-06-01 14:55:00|13218.2|13215.2|13213.3|13207.3|13219.3|13215.3|13211.5|13207.3|327
1622559600000|2021-06-01 15:00:00|13213.6|13207.6|13213.1|13210.1|13215.5|13210.9|13211.2|13206.7|224
1622559900000|2021-06-01 15:05:00|13213.2|13210.2|13212.7|13209.7|13214.4|13210.6|13211.9|13207.9|132
1622560200000|2021-06-01 15:10:00|13212.6|13209.6|13211|13208|13214|13209.6|13211|13207.5|151
1622560500000|2021-06-01 15:15:00|13210.9|13207.9|13213.6|13207.6|13213.7|13209.1|13210.8|13207.6|112
1622560800000|2021-06-01 15:20:00|13213.7|13207.7|13213.3|13210.3|13213.7|13210.6|13211.9|13207.6|128
1622561100000|2021-06-01 15:25:00|13213.4|13210.4|13217|13211|13217.1|13211.1|13213.2|13209.6|171
1622561400000|2021-06-01 15:30:00|13217.1|13211.1|13216.8|13213.8|13219.7|13214.7|13215|13210.8|316
1622561700000|2021-06-01 15:35:00|13216.9|13213.9|13212.9|13209.9|13216.9|13213.9|13212.7|13208.5|251
1622562000000|2021-06-01 15:40:00|13213|13210|13213.8|13210.8|13215.4|13211.1|13212.9|13208.7|227
1622562300000|2021-06-01 15:45:00|13213.9|13210.9|13215.6|13212.6|13216.3|13213|13213.9|13209.8|236
1622562600000|2021-06-01 15:50:00|13215.5|13212.5|13214.7|13211.7|13217|13213|13214.1|13210.1|270
1622562900000|2021-06-01 15:55:00|13214.8|13211.8|13217.3|13214.3|13218.5|13214.6|13214.2|13211.2|223
1622563200000|2021-06-01 16:00:00|13217.2|13214.2|13217.4|13214.4|13220|13215.8|13216.7|13212.1|270
1622563500000|2021-06-01 16:05:00|13217.5|13214.5|13221|13215|13221.1|13216.5|13216.6|13212|275
1622563800000|2021-06-01 16:10:00|13221.1|13215.1|13219.2|13216.2|13221.7|13217.3|13219.1|13214.4|243
1622564100000|2021-06-01 16:15:00|13219.3|13216.3|13219.1|13216.1|13221.8|13217.3|13218.7|13214.3|193
1622564400000|2021-06-01 16:20:00|13219.2|13216.2|13219.8|13216.8|13221.2|13216.8|13218.3|13213.9|195
1622564700000|2021-06-01 16:25:00|13219.7|13216.7|13222.5|13216.5|13222.7|13217.7|13219.1|13215|249
1622565000000|2021-06-01 16:30:00|13222.4|13216.4|13221.5|13215.5|13222.9|13218.3|13220|13215.1|209
1622565300000|2021-06-01 16:35:00|13221.6|13215.6|13222.8|13216.8|13222.8|13218.1|13220.2|13215.3|137
1622565600000|2021-06-01 16:40:00|13221.3|13218.3|13220.8|13217.8|13222.9|13218.3|13220.8|13216|123
1622565900000|2021-06-01 16:45:00|13220.9|13217.9|13221.9|13215.9|13222.4|13218|13219.8|13215.2|150
1622566200000|2021-06-01 16:50:00|13221.8|13215.8|13221.1|13218.1|13222.9|13218.3|13220.5|13215.8|110
1622566500000|2021-06-01 16:55:00|13221|13218|13221.9|13218.9|13223.6|13219.1|13221|13216.6|159
1622566800000|2021-06-01 17:00:00|13223.4|13217.4|13224.5|13218.5|13225.6|13221.1|13221.6|13217.2|141
1622567100000|2021-06-01 17:05:00|13224.6|13218.6|13223.8|13217.8|13225.5|13221|13222.5|13217.7|132
1622567400000|2021-06-01 17:10:00|13222.4|13219.4|13222.4|13219.4|13224.4|13219.9|13221.7|13217.4|151
1622567700000|2021-06-01 17:15:00|13222.3|13219.3|13225.1|13219.1|13225.5|13221|13221.9|13217.3|116
1622568000000|2021-06-01 17:20:00|13223.6|13220.6|13225.1|13219.1|13225.8|13221.4|13223.1|13219|192
1622568300000|2021-06-01 17:25:00|13225|13219|13225.7|13222.7|13227.3|13222.8|13223.1|13218.8|189
1622568600000|2021-06-01 17:30:00|13225.8|13222.8|13223.9|13220.9|13227.3|13222.8|13223.3|13218.6|188
1622568900000|2021-06-01 17:35:00|13224|13221|13225.1|13219.1|13225.8|13221|13223|13218.1|172
1622569200000|2021-06-01 17:40:00|13225|13219|13225.3|13219.3|13226.8|13222.2|13223.4|13218.9|184
1622569500000|2021-06-01 17:45:00|13225.5|13219.5|13222.6|13219.6|13225.5|13220.5|13222.3|13217.9|135
1622569800000|2021-06-01 17:50:00|13222.5|13219.5|13224.1|13218.1|13224.7|13220.2|13222.5|13218|125
1622570100000|2021-06-01 17:55:00|13224|13218|13223.7|13217.7|13224.1|13219.5|13221.7|13217.2|144
1622570400000|2021-06-01 18:00:00|13223.6|13217.6|13223.5|13217.5|13224.6|13220|13222.2|13217.5|187
1622570700000|2021-06-01 18:05:00|13223.6|13217.6|13222.7|13219.7|13224|13219.8|13221.4|13217.1|89
1622571000000|2021-06-01 18:10:00|13222.6|13219.6|13222.8|13219.8|13224.5|13220|13221.6|13217.6|113
1622571300000|2021-06-01 18:15:00|13222.7|13219.7|13221.8|13218.8|13224.2|13219.9|13221.7|13217.4|79
1622571600000|2021-06-01 18:20:00|13221.9|13218.9|13222.7|13216.7|13223.6|13219.2|13220.7|13216|131
1622571900000|2021-06-01 18:25:00|13222.6|13216.6|13220.6|13217.6|13222.7|13218.3|13219.9|13215.2|176
1622572200000|2021-06-01 18:30:00|13220.7|13217.7|13220.3|13217.3|13222.7|13218.4|13219.8|13215.3|122
1622572500000|2021-06-01 18:35:00|13220.4|13217.4|13221.4|13215.4|13222.4|13218.1|13219.8|13215.3|114
1622572800000|2021-06-01 18:40:00|13221.3|13215.3|13221.5|13215.5|13221.6|13217.2|13218.8|13214.2|128
1622573100000|2021-06-01 18:45:00|13221.6|13215.6|13219.6|13216.6|13222.3|13217.8|13219.5|13214.7|122
1622573400000|2021-06-01 18:50:00|13219.8|13216.8|13221.7|13215.7|13222.5|13217.6|13219.6|13215.4|142
1622573700000|2021-06-01 18:55:00|13220.3|13217.3|13218.6|13215.6|13221.8|13217.6|13218.6|13214.5|202
1622574000000|2021-06-01 19:00:00|13218.7|13215.7|13220.4|13214.4|13222|13216.6|13218.4|13213.7|193
1622574300000|2021-06-01 19:05:00|13220.5|13214.5|13222.4|13216.4|13223.3|13217.3|13220.3|13214.3|186
1622574600000|2021-06-01 19:10:00|13222.5|13216.5|13224.7|13218.7|13225|13219|13221.9|13215.9|194
1622574900000|2021-06-01 19:15:00|13224.6|13218.6|13225.4|13219.4|13225.5|13219.5|13224.2|13218.2|197
1622575200000|2021-06-01 19:20:00|13225.5|13219.5|13223.7|13217.7|13225.5|13221|13223|13217.5|149
1622575500000|2021-06-01 19:25:00|13223.8|13217.8|13226.3|13220.3|13226.7|13220.7|13223.8|13217.8|169
1622575800000|2021-06-01 19:30:00|13226.5|13220.5|13227|13221|13228.4|13222.4|13225.2|13220.5|121
1622576100000|2021-06-01 19:35:00|13226.9|13220.9|13227.2|13221.2|13227.9|13222.8|13225.3|13220.6|142
1622576400000|2021-06-01 19:40:00|13227.1|13221.1|13227.8|13221.8|13228.4|13222.4|13227|13221|172
1622576700000|2021-06-01 19:45:00|13228|13222|13225.6|13219.6|13228|13222|13224.5|13219.4|134
1622577000000|2021-06-01 19:50:00|13225.8|13219.8|13223.8|13220.8|13227.4|13222.8|13223.7|13219.2|127
1622577300000|2021-06-01 19:55:00|13225.2|13219.2|13227.6|13221.6|13227.8|13223.1|13223.5|13219|143
1622577600000|2021-06-01 20:00:00|13227.5|13221.5|13230.2|13224.2|13230.7|13224.7|13226.2|13221.5|171
1622577900000|2021-06-01 20:05:00|13230.3|13224.3|13230|13224|13230.4|13225.5|13228.5|13223.8|93
1622578200000|2021-06-01 20:10:00|13228.5|13225.5|13230.5|13224.5|13230.9|13226.3|13228.3|13223.6|148
1622578500000|2021-06-01 20:15:00|13230.4|13224.4|13230.2|13224.2|13230.8|13226.2|13229|13224|107
1622578800000|2021-06-01 20:20:00|13230.1|13224.1|13230.3|13224.3|13230.7|13224.7|13229.9|13223.9|79
1622579100000|2021-06-01 20:25:00|13230.4|13224.4|13229.9|13223.9|13230.6|13224.6|13229.8|13223.8|173
1622579400000|2021-06-01 20:30:00|13229.7|13223.7|13230.9|13224.9|13231|13225|13229.7|13223.7|139
1622579700000|2021-06-01 20:35:00|13230.8|13224.8|13230.7|13224.7|13231.4|13225.4|13230.2|13224.2|117
1622580000000|2021-06-01 20:40:00|13230.6|13224.6|13230.4|13224.4|13230.8|13224.8|13229.9|13223.9|349
1622580300000|2021-06-01 20:45:00|13230.7|13224.7|13231.6|13225.6|13232.7|13226.7|13230.6|13224.6|220
1622580600000|2021-06-01 20:50:00|13231.7|13225.7|13231.4|13225.4|13232.4|13226.4|13231|13225|132
1622580900000|2021-06-01 20:55:00|13231.6|13225.6|13231.1|13217.5|13235.3|13228.2|13231.1|13217.5|468
1622581200000|2021-06-01 21:00:00|13231.3|13217.8|13228.3|13212.3|13231.9|13217.8|13225.2|13211.3|47
1622581500000|2021-06-01 21:05:00|13223.3|13212.7|13237.3|13222.7|13238.2|13222.9|13223.3|13210|136
1622581800000|2021-06-01 21:10:00|13236.6|13220.6|13234.1|13222.9|13238.6|13223.6|13228.9|13217.3|194
1622582100000|2021-06-01 21:15:00|13235.8|13223.6|13235.8|13224.1|13237.7|13225|13230.3|13218.5|117
1622582400000|2021-06-01 21:20:00|13236.7|13223.7|13231.7|13215.7|13236.7|13224.6|13230.3|13214.5|152
1622582700000|2021-06-01 21:25:00|13231.8|13215.8|13233.8|13217.8|13234.8|13218.8|13228.6|13212.6|151
1622583000000|2021-06-01 21:30:00|13234.2|13218.2|13232.6|13216.6|13235.9|13219.9|13229.7|13213.7|158
1622583300000|2021-06-01 21:35:00|13232.4|13216.4|13233.2|13217.2|13235.7|13220|13229.7|13213.7|130
1622583600000|2021-06-01 21:40:00|13233.7|13217.7|13230.1|13215.8|13235.4|13219.4|13229.8|13213.8|124
1622583900000|2021-06-01 21:45:00|13235.8|13217.2|13235.2|13219.2|13237.7|13223.1|13230.4|13214.4|179
1622584200000|2021-06-01 21:50:00|13234.6|13218.6|13233.7|13219.2|13236.7|13221.5|13230.3|13214.8|214
1622584500000|2021-06-01 21:55:00|13232.1|13219|13235|13219|13238.1|13222.1|13230.3|13216.6|188
1622584800000|2021-06-01 22:00:00|13234.9|13219.6|13232.8|13223.9|13236.5|13224.5|13230.5|13214.5|962
1622585100000|2021-06-01 22:05:00|13232.9|13224.1|13232.7|13224.2|13233.6|13224.6|13232.3|13223.6|1012
1622585400000|2021-06-01 22:10:00|13232.8|13223.9|13231.6|13224.6|13233.3|13225|13231.4|13223.5|781
1622585700000|2021-06-01 22:15:00|13232|13224.5|13231.6|13224.9|13232.5|13225.2|13230.8|13223.6|118
1622586000000|2021-06-01 22:20:00|13232.1|13225|13231.4|13224.1|13232.5|13225.3|13231.2|13223.7|132
1622586300000|2021-06-01 22:25:00|13231.8|13225.3|13231.3|13225.1|13232.3|13225.3|13230.8|13224.1|117
1622586600000|2021-06-01 22:30:00|13231.1|13225.2|13229.8|13223.8|13231.4|13225.4|13229.7|13223.7|130
1622586900000|2021-06-01 22:35:00|13229.9|13223.9|13229.3|13223.3|13230.5|13224.5|13229.2|13223.2|68
1622587200000|2021-06-01 22:40:00|13229.4|13223.4|13230|13224|13230.2|13224.2|13229.3|13223.3|65
1622587500000|2021-06-01 22:45:00|13230.2|13224.2|13230.1|13224.1|13230.6|13224.6|13229|13223|81
1622587800000|2021-06-01 22:50:00|13230|13224|13230.4|13224.4|13231|13225|13229.5|13223.5|83
1622588100000|2021-06-01 22:55:00|13230.6|13224.6|13230.3|13224.3|13231.4|13225.4|13230.1|13224.1|110
1622588400000|2021-06-01 23:00:00|13230.2|13224.2|13229|13223|13230.6|13224.6|13228|13222|143
1622588700000|2021-06-01 23:05:00|13228.9|13222.9|13230.2|13224.2|13230.5|13224.5|13228.8|13222.8|106
1622589000000|2021-06-01 23:10:00|13230.3|13224.3|13228.6|13222.6|13230.5|13224.5|13228.5|13222.5|86
1622589300000|2021-06-01 23:15:00|13228.5|13222.5|13229.6|13223.6|13229.7|13223.7|13228.4|13222.4|109
1622589600000|2021-06-01 23:20:00|13229.5|13223.5|13233|13227|13233.2|13227.2|13228.9|13222.9|158
1622589900000|2021-06-01 23:25:00|13233.2|13227.2|13233|13227|13233.4|13228.5|13231|13226.5|78
1622590200000|2021-06-01 23:30:00|13232.9|13226.9|13229.4|13223.4|13233.1|13227.6|13228.9|13223.3|118
1622590500000|2021-06-01 23:35:00|13229.5|13223.5|13229.5|13223.5|13229.8|13225.1|13227.7|13222.8|83
1622590800000|2021-06-01 23:40:00|13228.1|13225.1|13229.9|13223.9|13230.1|13225.4|13227.9|13223.4|91
1622591100000|2021-06-01 23:45:00|13230|13224|13229.1|13223.1|13230.2|13225.7|13227.4|13222.7|112
1622591400000|2021-06-01 23:50:00|13229|13223|13228.5|13222.5|13229.9|13225.2|13226.2|13221.1|115
1622591700000|2021-06-01 23:55:00|13228.4|13222.4|13228.5|13222.5|13228.8|13224.1|13226.8|13222.2|67
1622592000000|2021-06-02 00:00:00|13228.4|13222.4|13227.1|13224.1|13229.8|13225.2|13226.6|13222.1|154
1622592300000|2021-06-02 00:05:00|13227.2|13224.2|13224|13221|13229.1|13224.5|13224|13219.5|189
1622592600000|2021-06-02 00:10:00|13224.1|13221.1|13221.4|13218.4|13226.1|13221.5|13221.4|13217.1|180
1622592900000|2021-06-02 00:15:00|13221.5|13218.5|13219|13216|13222.6|13219.5|13219|13214.6|248
1622593200000|2021-06-02 00:20:00|13219.1|13216.1|13220.8|13214.8|13222.8|13218.5|13217|13213|262
1622593500000|2021-06-02 00:25:00|13220.7|13214.7|13217.1|13214.1|13222.5|13218.2|13217|13213.2|258
1622593800000|2021-06-02 00:30:00|13217.2|13214.2|13218.6|13215.6|13220.9|13216.3|13216.9|13212.7|225
1622594100000|2021-06-02 00:35:00|13218.5|13215.5|13219.9|13216.9|13221.3|13217|13217.9|13213.5|160
1622594400000|2021-06-02 00:40:00|13220|13217|13217.3|13214.3|13221.3|13217|13217.2|13212.8|164
1622594700000|2021-06-02 00:45:00|13217.4|13214.4|13217.5|13214.5|13220.4|13216.3|13217.4|13212.9|157
1622595000000|2021-06-02 00:50:00|13219.4|13213.4|13220.2|13214.2|13221.6|13217.5|13217.5|13213.1|221
1622595300000|2021-06-02 00:55:00|13220.4|13214.4|13224.2|13221.2|13226.9|13222.2|13218.7|13214.2|191
1622595600000|2021-06-02 01:00:00|13224.3|13221.3|13223.5|13220.5|13225.6|13221.5|13220.5|13216|236
1622595900000|2021-06-02 01:05:00|13223.4|13220.4|13222.9|13219.9|13225.6|13222.1|13222.4|13218.5|210
1622596200000|2021-06-02 01:10:00|13224.4|13218.4|13222.4|13219.4|13225.1|13220.8|13222.3|13217.6|108
1622596500000|2021-06-02 01:15:00|13222.3|13219.3|13222.1|13216.1|13223.8|13219.3|13219.8|13215.3|175
1622596800000|2021-06-02 01:20:00|13220.6|13217.6|13222|13219|13224.1|13219.7|13220.4|13216.4|166
1622597100000|2021-06-02 01:25:00|13221.9|13218.9|13221.2|13215.2|13222.2|13219|13219.7|13215.2|124
1622597400000|2021-06-02 01:30:00|13221.4|13215.4|13223|13220|13224.8|13220.7|13218.6|13214.1|226
1622597700000|2021-06-02 01:35:00|13222.9|13219.9|13221.6|13218.6|13225.8|13221.4|13221.6|13217.2|299
1622598000000|2021-06-02 01:40:00|13221.7|13218.7|13220|13217|13223.8|13219.2|13219.9|13215.8|256
1622598300000|2021-06-02 01:45:00|13219.9|13216.9|13221|13218|13221.3|13218.3|13219.6|13216.6|175
1622598600000|2021-06-02 01:50:00|13220.8|13217.8|13218.8|13215.8|13222.1|13218.2|13218.7|13214.3|216
1622598900000|2021-06-02 01:55:00|13218.9|13215.9|13221|13218|13223.2|13219.3|13217.7|13213.3|249
1622599200000|2021-06-02 02:00:00|13221.1|13218.1|13222.7|13219.7|13224.6|13220.9|13220.3|13215.9|247
1622599500000|2021-06-02 02:05:00|13222.8|13219.8|13221.9|13218.9|13224.4|13220|13221.1|13217|149
1622599800000|2021-06-02 02:10:00|13222|13219|13221.3|13218.3|13223.9|13219.8|13221.2|13217.1|145
1622600100000|2021-06-02 02:15:00|13221.4|13218.4|13221.7|13218.7|13223.3|13219.4|13220.4|13216|158
1622600400000|2021-06-02 02:20:00|13221.6|13218.6|13218.9|13215.9|13222.4|13218.6|13218.8|13214.4|151
1622600700000|2021-06-02 02:25:00|13219|13216|13220.4|13217.4|13221.5|13217.8|13218|13215|229
1622601000000|2021-06-02 02:30:00|13220.5|13217.5|13219.1|13216.1|13220.9|13217.9|13218.9|13214.6|118
1622601300000|2021-06-02 02:35:00|13219.2|13216.2|13220.9|13217.9|13222.2|13217.9|13218.9|13214.6|194
1622601600000|2021-06-02 02:40:00|13221|13218|13223.4|13220.4|13224.6|13220.7|13220.9|13216.7|172
1622601900000|2021-06-02 02:45:00|13223.5|13220.5|13224.3|13221.3|13224.4|13221.4|13223.5|13220.5|117
1622602200000|2021-06-02 02:50:00|13224.2|13221.2|13225.3|13222.3|13227.3|13222.8|13224.1|13220.6|84
1622602500000|2021-06-02 02:55:00|13225.4|13222.4|13226.2|13223.2|13228.2|13223.9|13225.1|13221.6|168
1622602800000|2021-06-02 03:00:00|13226.1|13223.1|13225.4|13222.4|13226.2|13223.2|13225|13222|104
1622603100000|2021-06-02 03:05:00|13225.5|13222.5|13224.4|13221.4|13225.6|13222.6|13223.8|13220.8|122
1622603400000|2021-06-02 03:10:00|13224.5|13221.5|13225.1|13222.1|13226.2|13222.5|13224|13220.2|143
1622603700000|2021-06-02 03:15:00|13225|13222|13223.7|13220.7|13225.1|13222.1|13222.2|13218.2|124
1622604000000|2021-06-02 03:20:00|13223.6|13220.6|13223.8|13220.8|13226.4|13222|13222.8|13218.5|164
1622604300000|2021-06-02 03:25:00|13223.7|13220.7|13225.2|13222.2|13226.6|13222.3|13223.7|13219.8|200
1622604600000|2021-06-02 03:30:00|13225.1|13222.1|13226.9|13223.9|13228.5|13224.3|13225|13221.1|124
1622604900000|2021-06-02 03:35:00|13227|13224|13225|13222|13227|13224|13224.8|13221.8|131
1622605200000|2021-06-02 03:40:00|13224.9|13221.9|13224.9|13221.9|13226.5|13222.2|13224|13219.9|133
1622605500000|2021-06-02 03:45:00|13225|13222|13224.2|13221.2|13225.8|13222.3|13224|13219.8|125
1622605800000|2021-06-02 03:50:00|13224.1|13221.1|13223.4|13220.4|13225|13221.3|13223.3|13219|82
1622606100000|2021-06-02 03:55:00|13223.3|13220.3|13222.9|13219.9|13224.5|13220.8|13222.8|13218.4|73
1622606400000|2021-06-02 04:00:00|13223|13220|13223.9|13220.9|13225|13222|13222.8|13219.8|135
1622606700000|2021-06-02 04:05:00|13223.8|13220.8|13225.2|13222.2|13226.4|13222.3|13223.7|13220.3|111
1622607000000|2021-06-02 04:10:00|13225.4|13222.4|13225.8|13222.8|13227.4|13223.2|13224.8|13221.3|119
1622607300000|2021-06-02 04:15:00|13225.7|13222.7|13227.1|13224.1|13228.3|13224.2|13225.7|13222.2|89
1622607600000|2021-06-02 04:20:00|13227|13224|13226.7|13223.7|13227.1|13224.1|13226.5|13223.5|64
1622607900000|2021-06-02 04:25:00|13226.6|13223.6|13228.9|13225.9|13229.7|13226.1|13226.5|13223.4|127
1622608200000|2021-06-02 04:30:00|13228.8|13225.8|13230|13227|13232.1|13227.8|13228.8|13225.4|122
1622608500000|2021-06-02 04:35:00|13230.2|13227.2|13228.7|13225.7|13231.4|13227.2|13228.5|13225.2|94
1622608800000|2021-06-02 04:40:00|13228.8|13225.8|13226.7|13223.7|13229|13225.8|13226.5|13222.3|188
1622609100000|2021-06-02 04:45:00|13226.8|13223.8|13226.1|13223.1|13228.4|13223.9|13225.1|13220.6|134
1622609400000|2021-06-02 04:50:00|13226|13223|13226.5|13223.5|13228.3|13224.3|13225.7|13221.4|242
1622609700000|2021-06-02 04:55:00|13226.4|13223.4|13228.8|13225.8|13231.3|13226.3|13225.8|13222|159
1622610000000|2021-06-02 05:00:00|13228.9|13225.9|13229.2|13226.2|13232.1|13227.5|13228.3|13223.7|197
1622610300000|2021-06-02 05:05:00|13229|13226|13227.3|13224.3|13230.4|13226.4|13227.1|13223.3|200
1622610600000|2021-06-02 05:10:00|13227.4|13224.4|13231|13225|13231|13226.4|13226.7|13222.3|131
1622610900000|2021-06-02 05:15:00|13229.5|13226.5|13228.8|13225.8|13230.9|13226.6|13227.3|13222.9|227
1622611200000|2021-06-02 05:20:00|13228.7|13225.7|13225.6|13222.6|13229.8|13225.9|13225.5|13221.1|224
1622611500000|2021-06-02 05:25:00|13225.5|13222.5|13225.6|13219.6|13227.3|13222.8|13223.3|13218.8|172
1622611800000|2021-06-02 05:30:00|13225.7|13219.7|13222.6|13219.6|13226.5|13222|13222.6|13218.8|198
1622612100000|2021-06-02 05:35:00|13222.7|13219.7|13224|13221|13226.2|13221.9|13222.5|13218|164
1622612400000|2021-06-02 05:40:00|13224.1|13221.1|13223.8|13220.8|13225.4|13221.7|13223.1|13219.1|160
1622612700000|2021-06-02 05:45:00|13223.9|13220.9|13224.7|13221.7|13225|13222|13223.6|13220.6|155
1622613000000|2021-06-02 05:50:00|13224.8|13221.8|13225.3|13222.3|13227|13222.7|13223.9|13220.9|128
1622613300000|2021-06-02 05:55:00|13225.5|13222.5|13229.3|13226.3|13230.2|13226.3|13225.5|13221|168
1622613600000|2021-06-02 06:00:00|13229.4|13226.4|13238.7|13232.7|13238.7|13234.2|13229.4|13225.7|283
1622613900000|2021-06-02 06:05:00|13238.5|13232.5|13237.3|13234.3|13239.4|13234.7|13234.7|13230.5|210
1622614200000|2021-06-02 06:10:00|13237.2|13234.2|13237.7|13234.7|13239.7|13235.4|13235.2|13231|224
1622614500000|2021-06-02 06:15:00|13237.8|13234.8|13237|13234|13239.1|13235.1|13236.8|13232.9|174
1622614800000|2021-06-02 06:20:00|13236.9|13233.9|13241.1|13238.1|13242.5|13238.3|13236.9|13232.6|167
1622615100000|2021-06-02 06:25:00|13241|13238|13241.7|13238.7|13244.4|13240|13241|13237.2|170
1622615400000|2021-06-02 06:30:00|13241.6|13238.6|13238.9|13235.9|13243|13238.7|13238.6|13234|216
1622615700000|2021-06-02 06:35:00|13239|13236|13246|13240|13246|13241.8|13239|13236|297
1622616000000|2021-06-02 06:40:00|13245.9|13239.9|13245.7|13242.7|13248.1|13243.8|13244.3|13239.9|186
1622616300000|2021-06-02 06:45:00|13245.6|13242.6|13242.6|13239.6|13246.1|13242.9|13241.9|13237.6|237
1622616600000|2021-06-02 06:50:00|13242.7|13239.7|13243.9|13240.9|13245.5|13241.2|13242.6|13238|171
1622616900000|2021-06-02 06:55:00|13243.8|13240.8|13241.9|13238.9|13246.6|13242.1|13241.8|13238|228
1622617200000|2021-06-02 07:00:00|13242|13239|13242.1|13239.1|13247.1|13242.6|13241.7|13237.4|324
1622617500000|2021-06-02 07:05:00|13242.2|13239.2|13241.8|13238.8|13245.2|13240.8|13241.6|13237.2|232
1622617800000|2021-06-02 07:10:00|13241.9|13238.9|13241.6|13238.6|13244.3|13240|13240.9|13236.6|269
1622618100000|2021-06-02 07:15:00|13241.5|13238.5|13239.8|13236.8|13244|13239.5|13239.8|13236.5|221
1622618400000|2021-06-02 07:20:00|13239.9|13236.9|13238.3|13235.3|13242.3|13237.9|13237.9|13233.8|282
1622618700000|2021-06-02 07:25:00|13238.4|13235.4|13240.7|13237.7|13242.3|13238|13238.4|13234.5|270
1622619000000|2021-06-02 07:30:00|13240.6|13237.6|13237|13234|13243|13239.1|13236.7|13233.4|322
1622619300000|2021-06-02 07:35:00|13236.9|13233.9|13233|13230|13239.3|13234.9|13232.9|13228.7|337
1622619600000|2021-06-02 07:40:00|13232.9|13229.9|13234.7|13231.7|13236|13231.8|13231.8|13227.7|242
1622619900000|2021-06-02 07:45:00|13234.8|13231.8|13234.9|13231.9|13238.8|13234.2|13234.5|13229.7|285
1622620200000|2021-06-02 07:50:00|13234.8|13231.8|13239.7|13233.7|13240.6|13236.1|13234.1|13229.8|328
1622620500000|2021-06-02 07:55:00|13239.6|13233.6|13238.4|13235.4|13242.7|13238|13238|13233.5|354
1622620800000|2021-06-02 08:00:00|13238.3|13235.3|13236.2|13233.2|13241.3|13236.7|13236|13231.3|304
1622621100000|2021-06-02 08:05:00|13236.3|13233.3|13237.4|13234.4|13241.6|13237.2|13236.2|13232.6|192
1622621400000|2021-06-02 08:10:00|13237.5|13234.5|13239.1|13233.1|13239.6|13235.4|13235.8|13232.4|248
1622621700000|2021-06-02 08:15:00|13239.2|13233.2|13238.2|13235.2|13242.7|13238.1|13237.5|13233|330
1622622000000|2021-06-02 08:20:00|13238.3|13235.3|13241.1|13235.1|13242.5|13238|13237.9|13233.6|349
1622622300000|2021-06-02 08:25:00|13241|13235|13240.6|13237.6|13242.1|13237.7|13238.3|13233.8|191
1622622600000|2021-06-02 08:30:00|13240.5|13237.5|13240.6|13237.6|13242.5|13237.8|13239.3|13234.6|189
1622622900000|2021-06-02 08:35:00|13240.5|13237.5|13245.2|13239.2|13245.5|13241|13240.3|13237.3|245
1622623200000|2021-06-02 08:40:00|13245.1|13239.1|13241.7|13238.7|13245.5|13240.9|13240.7|13236.1|297
1622623500000|2021-06-02 08:45:00|13241.6|13238.6|13244.9|13238.9|13244.9|13240.3|13240.8|13236.3|274
1622623800000|2021-06-02 08:50:00|13244.8|13238.8|13243.2|13237.2|13245.7|13241.2|13241|13236.3|256
1622624100000|2021-06-02 08:55:00|13243.3|13237.3|13242.5|13236.5|13245.9|13241.3|13241.1|13236.5|322
1622624400000|2021-06-02 09:00:00|13242.6|13236.6|13239.4|13236.4|13243.6|13239.3|13239.1|13234.7|233
1622624700000|2021-06-02 09:05:00|13240.6|13234.6|13239.3|13236.3|13242.2|13237.6|13238.4|13233.8|294
1622625000000|2021-06-02 09:10:00|13239.2|13236.2|13240.5|13234.5|13243.1|13238.5|13238.6|13234.1|279
1622625300000|2021-06-02 09:15:00|13240.6|13234.6|13237.7|13231.7|13241.7|13236.8|13236.8|13231.7|212
1622625600000|2021-06-02 09:20:00|13237.6|13231.6|13236.8|13230.8|13238.3|13233.6|13235.2|13230.7|202
1622625900000|2021-06-02 09:25:00|13236.9|13230.9|13236|13233|13238.6|13233.9|13235.7|13230.8|183
1622626200000|2021-06-02 09:30:00|13236.1|13233.1|13240.5|13237.5|13243.1|13238.5|13235.8|13231.3|308
1622626500000|2021-06-02 09:35:00|13240.6|13237.6|13243.5|13237.5|13244.4|13240|13240.3|13236.1|238
1622626800000|2021-06-02 09:40:00|13243.6|13237.6|13241.9|13235.9|13243.6|13238.4|13239.9|13235.6|187
1622627100000|2021-06-02 09:45:00|13242|13236|13238.8|13235.8|13242|13236.6|13237.8|13233.2|214
1622627400000|2021-06-02 09:50:00|13238.9|13235.9|13237.3|13234.3|13240.4|13236.4|13236.9|13232.9|173
1622627700000|2021-06-02 09:55:00|13237.4|13234.4|13239|13236|13240.7|13236.5|13237.4|13233.1|201
1622628000000|2021-06-02 10:00:00|13238.9|13235.9|13239.5|13236.5|13241.7|13237.4|13238.8|13234.4|158
1622628300000|2021-06-02 10:05:00|13239.6|13236.6|13238|13235|13241.4|13237.5|13237.9|13233.7|169
1622628600000|2021-06-02 10:10:00|13238.1|13235.1|13238.1|13235.1|13239.8|13235.5|13237.4|13233.2|149
1622628900000|2021-06-02 10:15:00|13238.2|13235.2|13239.9|13233.9|13240.1|13235.6|13238|13233.4|82
1622629200000|2021-06-02 10:20:00|13240|13234|13240.5|13237.5|13242.3|13237.7|13238.3|13233.9|160
1622629500000|2021-06-02 10:25:00|13240.4|13237.4|13239.6|13236.6|13242.6|13238.8|13239.6|13235.1|244
1622629800000|2021-06-02 10:30:00|13239.8|13236.8|13240.6|13237.6|13242.1|13237.7|13239.3|13234.7|178
1622630100000|2021-06-02 10:35:00|13242.1|13236.1|13240.7|13237.7|13243|13238.6|13240.2|13235.8|220
1622630400000|2021-06-02 10:40:00|13240.8|13237.8|13242.4|13239.4|13243.9|13239.6|13240.3|13236.2|167
1622630700000|2021-06-02 10:45:00|13242.5|13239.5|13244.2|13238.2|13244.2|13239.8|13241.1|13236.7|217
1622631000000|2021-06-02 10:50:00|13244.3|13238.3|13241.9|13238.9|13244.4|13239.8|13240.3|13236|190
1622631300000|2021-06-02 10:55:00|13242|13239|13244.4|13238.4|13244.5|13239.7|13241.9|13237.7|124
1622631600000|2021-06-02 11:00:00|13244.2|13238.2|13244.9|13241.9|13246.4|13242.1|13242.7|13238.2|172
1622631900000|2021-06-02 11:05:00|13245|13242|13246.5|13240.5|13247.8|13242.2|13244.3|13239|197
1622632200000|2021-06-02 11:10:00|13246.6|13240.6|13248.4|13242.4|13248.5|13243.9|13244|13239.2|196
1622632500000|2021-06-02 11:15:00|13248.3|13242.3|13248|13242|13249.7|13245.3|13245.2|13240.9|224
1622632800000|2021-06-02 11:20:00|13248.1|13242.1|13248.3|13245.3|13249.8|13245.5|13246.8|13242|220
1622633100000|2021-06-02 11:25:00|13248.2|13245.2|13249.7|13243.7|13249.8|13245.3|13247.1|13243|140
1622633400000|2021-06-02 11:30:00|13249.6|13243.6|13247.9|13244.9|13250.2|13245.9|13247.2|13242.9|182
1622633700000|2021-06-02 11:35:00|13248|13245|13244.7|13238.7|13248.8|13245.3|13243.2|13238.5|270
1622634000000|2021-06-02 11:40:00|13244.8|13238.8|13241.7|13238.7|13245.8|13241.6|13240.9|13236.3|200
1622634300000|2021-06-02 11:45:00|13241.6|13238.6|13241.1|13238.1|13243.2|13239|13240.6|13236.4|224
1622634600000|2021-06-02 11:50:00|13241.2|13238.2|13244.2|13238.2|13244.4|13240.8|13240.9|13237.5|209
1622634900000|2021-06-02 11:55:00|13242.6|13239.6|13241.7|13238.7|13244|13239.9|13241.5|13237|161
1622635200000|2021-06-02 12:00:00|13241.5|13238.5|13239.9|13236.9|13243|13238.6|13239.5|13235.1|221
1622635500000|2021-06-02 12:05:00|13240.4|13237.4|13237.7|13234.7|13242.9|13238.6|13237.1|13233.2|255
1622635800000|2021-06-02 12:10:00|13237.6|13234.6|13238.6|13232.6|13239.2|13234.8|13236.7|13232.4|171
1622636100000|2021-06-02 12:15:00|13238.5|13232.5|13236|13233|13238.5|13234.1|13235.6|13231.4|198
1622636400000|2021-06-02 12:20:00|13236.1|13233.1|13236.9|13233.9|13237.8|13234|13235.4|13231.2|238
1622636700000|2021-06-02 12:25:00|13236.8|13233.8|13236.4|13230.4|13239.5|13235|13234.3|13229.8|204
1622637000000|2021-06-02 12:30:00|13236.3|13230.3|13237.1|13231.1|13237.5|13233.1|13233.9|13229.1|328
1622637300000|2021-06-02 12:35:00|13236.9|13230.9|13238|13232|13239|13234.1|13234.9|13230.3|279
1622637600000|2021-06-02 12:40:00|13237.8|13231.8|13236.1|13233.1|13239.3|13235|13235.5|13230.9|253
1622637900000|2021-06-02 12:45:00|13236.2|13233.2|13235.5|13232.5|13237.5|13233.2|13234.7|13230.3|179
1622638200000|2021-06-02 12:50:00|13235.4|13232.4|13236|13233|13239.5|13235.4|13235.3|13231.1|214
1622638500000|2021-06-02 12:55:00|13236.2|13233.2|13237.3|13231.3|13238.5|13233.2|13235.1|13230.6|253
1622638800000|2021-06-02 13:00:00|13237.2|13231.2|13235|13232|13238.1|13233.2|13234.7|13230.2|278
1622639100000|2021-06-02 13:05:00|13234.9|13231.9|13235.8|13229.8|13237.1|13232.3|13233.6|13228.9|234
1622639400000|2021-06-02 13:10:00|13235.7|13229.7|13235.6|13232.6|13237.4|13233|13234.4|13229|255
1622639700000|2021-06-02 13:15:00|13237.1|13231.1|13236.7|13230.7|13238.2|13233.4|13234.9|13229.8|217
1622640000000|2021-06-02 13:20:00|13236.8|13230.8|13237|13231|13238.3|13233.6|13234.7|13230|268
1622640300000|2021-06-02 13:25:00|13236.9|13230.9|13235.2|13232.2|13237.9|13233.6|13234.7|13230.3|203
1622640600000|2021-06-02 13:30:00|13235.3|13232.3|13233.9|13230.9|13238.9|13234.9|13233.6|13229.1|276
1622640900000|2021-06-02 13:35:00|13234|13231|13234.8|13228.8|13236.7|13232.2|13232.6|13228.2|369
1622641200000|2021-06-02 13:40:00|13234.7|13228.7|13231.8|13228.8|13234.9|13230.3|13230.5|13227.2|253
1622641500000|2021-06-02 13:45:00|13231.7|13228.7|13230.6|13227.6|13232.5|13228.8|13229.6|13226.3|188
1622641800000|2021-06-02 13:50:00|13230.5|13227.5|13232.5|13226.5|13233.1|13228.6|13229.7|13225.7|257
1622642100000|2021-06-02 13:55:00|13232.6|13226.6|13231.4|13225.4|13233|13228.7|13229.5|13225.2|287
1622642400000|2021-06-02 14:00:00|13231.5|13225.5|13230.5|13224.5|13232.9|13228.4|13229.3|13224.3|231
1622642700000|2021-06-02 14:05:00|13230.6|13224.6|13230.2|13224.2|13230.7|13226.2|13228|13223.4|169
1622643000000|2021-06-02 14:10:00|13230.1|13224.1|13230.2|13224.2|13232|13227.2|13228.7|13223.8|249
1622643300000|2021-06-02 14:15:00|13230.3|13224.3|13229.1|13226.1|13230.9|13226.6|13227.7|13223.5|257
1622643600000|2021-06-02 14:20:00|13229|13226|13226.8|13223.8|13230.7|13226.3|13226.8|13222.3|258
1622643900000|2021-06-02 14:25:00|13226.9|13223.9|13226.6|13223.6|13228.3|13224.1|13225.4|13221.4|209
1622644200000|2021-06-02 14:30:00|13226.7|13223.7|13228.2|13225.2|13228.8|13225.4|13225.8|13221.5|196
1622644500000|2021-06-02 14:35:00|13228.3|13225.3|13226.4|13223.4|13228.4|13225.4|13226.3|13222|167
1622644800000|2021-06-02 14:40:00|13226.3|13223.3|13226.5|13223.5|13227.8|13223.9|13225.8|13221.3|119
1622645100000|2021-06-02 14:45:00|13226.3|13223.3|13226.8|13223.8|13229.8|13225.6|13225.9|13221.9|222
1622645400000|2021-06-02 14:50:00|13226.9|13223.9|13226.1|13223.1|13229.5|13225.1|13225.9|13221.5|162
1622645700000|2021-06-02 14:55:00|13226|13223|13225.7|13222.7|13227.9|13224.1|13225.7|13221.8|224
1622646000000|2021-06-02 15:00:00|13225.8|13222.8|13226.4|13223.4|13228.1|13224.3|13224.8|13220.7|212
1622646300000|2021-06-02 15:05:00|13226.3|13223.3|13227.2|13224.2|13229.7|13225.3|13226.3|13223|162
1622646600000|2021-06-02 15:10:00|13227.1|13224.1|13223.9|13220.9|13228.1|13224.2|13223.9|13219.5|120
1622646900000|2021-06-02 15:15:00|13224|13221|13222.7|13219.7|13224.4|13221|13222.7|13218.4|73
1622647200000|2021-06-02 15:20:00|13222.8|13219.8|13224.6|13221.6|13226.2|13221.7|13222.6|13219.6|164
1622647500000|2021-06-02 15:25:00|13224.5|13221.5|13224.3|13221.3|13225.9|13221.8|13223.7|13219.6|153
1622647800000|2021-06-02 15:30:00|13224.2|13221.2|13224.4|13221.4|13226.2|13221.9|13223.7|13219.4|182
1622648100000|2021-06-02 15:35:00|13224.3|13221.3|13224.4|13221.4|13227.1|13222.6|13223.4|13219.6|212
1622648400000|2021-06-02 15:40:00|13224.3|13221.3|13226.6|13220.6|13226.6|13222.2|13223.9|13219.4|179
1622648700000|2021-06-02 15:45:00|13224.6|13221.6|13225.2|13222.2|13227|13222.8|13224.1|13219.3|213
1622649000000|2021-06-02 15:50:00|13226.6|13220.6|13225.5|13222.5|13227.2|13222.7|13225|13220.3|178
1622649300000|2021-06-02 15:55:00|13225.4|13222.4|13225.3|13219.3|13227.3|13223|13223.3|13218.9|216
1622649600000|2021-06-02 16:00:00|13225.2|13219.2|13224.1|13221.1|13225.4|13221.2|13223.1|13218.5|128
1622649900000|2021-06-02 16:05:00|13224.2|13221.2|13225.1|13219.1|13225.6|13221.2|13223.5|13218.8|130
1622650200000|2021-06-02 16:10:00|13224.9|13218.9|13225.1|13222.1|13226.9|13222.5|13223.5|13218.9|174
1622650500000|2021-06-02 16:15:00|13224.9|13221.9|13224.9|13221.9|13226.4|13221.9|13223.4|13219.2|162
1622650800000|2021-06-02 16:20:00|13225|13222|13224.4|13221.4|13226.2|13222|13223.7|13219|144
1622651100000|2021-06-02 16:25:00|13224.5|13221.5|13225.9|13219.9|13227.2|13222.7|13224.1|13219.6|159
1622651400000|2021-06-02 16:30:00|13226.1|13220.1|13226.2|13220.2|13227|13222.2|13223.9|13219.3|157
1622651700000|2021-06-02 16:35:00|13226|13220|13226.5|13220.5|13226.5|13222|13223.8|13219.5|123
1622652000000|2021-06-02 16:40:00|13226.4|13220.4|13224.9|13221.9|13226.9|13222.6|13224.4|13219.9|89
1622652300000|2021-06-02 16:45:00|13224.8|13221.8|13224.8|13221.8|13226.7|13222.3|13223.8|13219.3|111
1622652600000|2021-06-02 16:50:00|13224.9|13221.9|13224.9|13221.9|13226.5|13222.1|13224.3|13219.9|98
1622652900000|2021-06-02 16:55:00|13224.8|13221.8|13224.4|13221.4|13226.2|13222|13224.1|13219.5|116
1622653200000|2021-06-02 17:00:00|13224.3|13221.3|13222.9|13219.9|13226.2|13221.6|13222.8|13218.5|102
1622653500000|2021-06-02 17:05:00|13223|13220|13225.6|13219.6|13225.9|13221.4|13222.8|13218.7|97
1622653800000|2021-06-02 17:10:00|13225.5|13219.5|13227.3|13221.3|13227.4|13222.9|13223.6|13219.1|131
1622654100000|2021-06-02 17:15:00|13227.4|13221.4|13225.9|13222.9|13227.4|13222.9|13225.1|13220.7|151
1622654400000|2021-06-02 17:20:00|13225.8|13222.8|13227.5|13224.5|13229.6|13224.9|13225.8|13221.3|152
1622654700000|2021-06-02 17:25:00|13227.6|13224.6|13227.5|13221.5|13229.2|13224.7|13225.8|13221.2|139
1622655000000|2021-06-02 17:30:00|13227.6|13221.6|13226.3|13220.3|13227.7|13223.2|13225.1|13220|93
1622655300000|2021-06-02 17:35:00|13226.2|13220.2|13226|13220|13226.5|13221.9|13224.4|13219.8|96
1622655600000|2021-06-02 17:40:00|13225.9|13219.9|13226.1|13220.1|13226.3|13221.8|13224.1|13219.6|109
1622655900000|2021-06-02 17:45:00|13224.4|13221.4|13227|13221|13227|13222.5|13224.3|13219.8|152
1622656200000|2021-06-02 17:50:00|13226.8|13220.8|13226.4|13220.4|13227.1|13222.6|13224.7|13220.2|136
1622656500000|2021-06-02 17:55:00|13226.5|13220.5|13227|13221|13227.5|13223.1|13225.4|13220.5|117
1622656800000|2021-06-02 18:00:00|13225.6|13222.6|13224.7|13221.7|13227.2|13222.8|13224|13219.4|135
1622657100000|2021-06-02 18:05:00|13224.8|13221.8|13224.3|13221.3|13225.8|13222.2|13223.8|13219.5|150
1622657400000|2021-06-02 18:10:00|13224.2|13221.2|13226.7|13220.7|13227.6|13223|13223.9|13220.1|171
1622657700000|2021-06-02 18:15:00|13225.2|13222.2|13223.1|13220.1|13227|13222.6|13222.8|13218.3|90
1622658000000|2021-06-02 18:20:00|13223.2|13220.2|13222.6|13219.6|13224.6|13220.6|13222.4|13218.5|80
1622658300000|2021-06-02 18:25:00|13222.8|13219.8|13223.7|13220.7|13225.2|13220.8|13222.6|13218.8|104
1622658600000|2021-06-02 18:30:00|13223.6|13220.6|13225.1|13222.1|13226.7|13222.1|13223.1|13218.9|130
1622658900000|2021-06-02 18:35:00|13225|13222|13225.5|13222.5|13227.6|13223.2|13224.7|13220.4|125
1622659200000|2021-06-02 18:40:00|13225.4|13222.4|13226|13223|13227.2|13223.1|13224.5|13220.4|109
1622659500000|2021-06-02 18:45:00|13225.9|13222.9|13224.7|13221.7|13227.7|13223.2|13224.1|13219.6|118
1622659800000|2021-06-02 18:50:00|13224.6|13221.6|13226.3|13220.3|13227.2|13222.6|13224.1|13219.6|147
1622660100000|2021-06-02 18:55:00|13226.1|13220.1|13224.1|13221.1|13227|13222.8|13223.8|13219.5|168
1622660400000|2021-06-02 19:00:00|13225.6|13219.6|13226.6|13220.6|13227.1|13222.6|13223.7|13219.2|132
1622660700000|2021-06-02 19:05:00|13226.7|13220.7|13225.8|13222.8|13227.7|13223.1|13224.7|13220.3|111
1622661000000|2021-06-02 19:10:00|13227.1|13221.1|13225.4|13219.4|13227.1|13222.6|13224.4|13218.9|132
1622661300000|2021-06-02 19:15:00|13225.3|13219.3|13223.1|13220.1|13225.5|13220.7|13222.9|13218.3|104
1622661600000|2021-06-02 19:20:00|13223.2|13220.2|13224.9|13218.9|13225.3|13220.9|13223.1|13218.4|115
1622661900000|2021-06-02 19:25:00|13223.3|13220.3|13223.1|13220.1|13224.6|13220.4|13222.9|13218.6|74
1622662200000|2021-06-02 19:30:00|13223.2|13220.2|13224.4|13221.4|13226|13221.6|13223.1|13219|77
1622662500000|2021-06-02 19:35:00|13224.5|13221.5|13225.2|13222.2|13227.3|13222.6|13224.3|13220.4|124
1622662800000|2021-06-02 19:40:00|13225.3|13222.3|13226.2|13220.2|13227.3|13222.6|13224.9|13220.1|105
1622663100000|2021-06-02 19:45:00|13226.1|13220.1|13225.7|13222.7|13227.5|13222.7|13224.6|13220.1|85
1622663400000|2021-06-02 19:50:00|13225.6|13222.6|13227.3|13221.3|13227.6|13223.2|13224.5|13219.7|143
1622663700000|2021-06-02 19:55:00|13227.4|13221.4|13226.7|13223.7|13228|13223.8|13225.2|13220.6|164
1622664000000|2021-06-02 20:00:00|13226.6|13223.6|13228.1|13222.1|13228.8|13224.1|13226.6|13222.1|107
1622664300000|2021-06-02 20:05:00|13228.2|13222.2|13228.7|13222.7|13228.9|13224.2|13226.6|13222.1|85
1622664600000|2021-06-02 20:10:00|13228.6|13222.6|13227.2|13221.2|13228.9|13224|13225.7|13221.1|80
1622664900000|2021-06-02 20:15:00|13227.3|13221.3|13225.7|13222.7|13227.4|13222.8|13225.5|13221.1|58
1622665200000|2021-06-02 20:20:00|13227.2|13221.2|13225.6|13222.6|13227.2|13222.8|13225.5|13220.9|32
1622665500000|2021-06-02 20:25:00|13225.5|13222.5|13226.9|13220.9|13227.3|13222.8|13225.4|13220.9|61
1622665800000|2021-06-02 20:30:00|13227.1|13221.1|13227.9|13221.9|13228.3|13222.3|13226.6|13220.6|123
1622666100000|2021-06-02 20:35:00|13227.7|13221.7|13227.8|13221.8|13228.3|13222.3|13227.5|13221.5|154
1622666400000|2021-06-02 20:40:00|13227.6|13221.6|13227.7|13221.7|13228.1|13222.1|13227.4|13221.4|99
1622666700000|2021-06-02 20:45:00|13227.9|13221.9|13228.8|13222.8|13228.8|13222.8|13227.2|13221.2|149
1622667000000|2021-06-02 20:50:00|13228.7|13222.7|13228.8|13222.8|13229.3|13223.3|13228.2|13222.2|158
1622667300000|2021-06-02 20:55:00|13228.9|13222.9|13228.5|13222.5|13229.3|13223.3|13228.2|13221.8|169
1622667600000|2021-06-02 21:00:00|13228.6|13222.4|13229|13223|13229.1|13223|13228.2|13221.7|41
1622667900000|2021-06-02 21:05:00|13228|13222|13230.8|13220.7|13231.8|13223.5|13228|13218.9|73
1622668200000|2021-06-02 21:10:00|13231.2|13220|13228.5|13221.5|13233.2|13223.4|13228|13218.9|91
1622668500000|2021-06-02 21:15:00|13230|13220.4|13230.2|13220.6|13232.9|13222|13228|13218|55
1622668800000|2021-06-02 21:20:00|13229.5|13222|13229.3|13221.9|13231.6|13222.3|13228|13219|112
1622669100000|2021-06-02 21:25:00|13229.6|13222|13230.9|13219.6|13232.8|13222|13228|13218|111
1622669400000|2021-06-02 21:30:00|13231.6|13218.7|13229.2|13221.4|13231.6|13223.6|13228|13218.7|137
1622669700000|2021-06-02 21:35:00|13229.6|13221.6|13229.3|13221.7|13230.4|13222.5|13228|13218.9|105
1622670000000|2021-06-02 21:40:00|13229.9|13221.8|13228|13222|13230.4|13222.1|13228|13218.2|96
1622670300000|2021-06-02 21:45:00|13229.2|13221.4|13230.7|13220|13231.8|13222.3|13228|13218.7|110
1622670600000|2021-06-02 21:50:00|13230.9|13219.9|13229.5|13221.6|13232.1|13222.2|13228|13218.8|120
1622670900000|2021-06-02 21:55:00|13229.7|13221.5|13231|13220.9|13231.4|13223.1|13228|13219.1|123
1622671200000|2021-06-02 22:00:00|13229.2|13221.9|13228.7|13222.6|13229.9|13223.2|13228|13221.2|561
1622671500000|2021-06-02 22:05:00|13228.6|13222.8|13228.7|13222.7|13229.3|13222.8|13228.1|13221|133
1622671800000|2021-06-02 22:10:00|13228.6|13222.6|13228.6|13222.2|13229.3|13222.9|13228.1|13221.8|529
1622672100000|2021-06-02 22:15:00|13228.7|13222|13228.6|13221.5|13229.2|13223.1|13228.3|13221.2|123
1622672400000|2021-06-02 22:20:00|13228.5|13221.7|13228.6|13221.7|13228.8|13222.4|13228|13221.2|106
1622672700000|2021-06-02 22:25:00|13228.7|13222|13228.4|13222.2|13229|13222.7|13228.1|13221|110
1622673000000|2021-06-02 22:30:00|13228.3|13222.3|13228.2|13221.9|13228.7|13222.7|13226.9|13220.9|135
1622673300000|2021-06-02 22:35:00|13228.1|13222|13228|13221.9|13228.5|13222.2|13227.4|13220.9|110
1622673600000|2021-06-02 22:40:00|13228.1|13221.7|13228.4|13221.9|13229.1|13222.3|13227.8|13221.4|164
1622673900000|2021-06-02 22:45:00|13228.3|13222|13228.3|13222.3|13228.7|13222.6|13227.7|13221.7|102
1622674200000|2021-06-02 22:50:00|13228.2|13222.2|13228.4|13222.4|13228.7|13222.7|13227.8|13221.8|81
1622674500000|2021-06-02 22:55:00|13228.3|13222.3|13228.1|13222.1|13228.6|13222.6|13227.6|13221.6|70
1622674800000|2021-06-02 23:00:00|13228.3|13222.3|13228|13222|13228.3|13223.6|13226.4|13221.9|71
1622675100000|2021-06-02 23:05:00|13228.2|13222.2|13228.4|13222.4|13228.6|13224.1|13226.9|13222.2|65
1622675400000|2021-06-02 23:10:00|13228.5|13222.5|13228.4|13222.4|13228.6|13224.1|13227|13222.1|83
1622675700000|2021-06-02 23:15:00|13228.3|13222.3|13228.3|13222.3|13228.7|13224.2|13227|13222.3|74
1622676000000|2021-06-02 23:20:00|13227|13224|13228.4|13222.4|13228.6|13224|13227|13222.1|57
1622676300000|2021-06-02 23:25:00|13228.3|13222.3|13226.9|13223.9|13228.7|13224|13226.8|13222.2|50
1622676600000|2021-06-02 23:30:00|13228.4|13222.4|13228.6|13222.6|13228.7|13224|13226.8|13222.2|55
1622676900000|2021-06-02 23:35:00|13228.9|13222.9|13231.5|13225.5|13231.9|13225.9|13228.9|13222.9|85
1622677200000|2021-06-02 23:40:00|13231.6|13225.6|13231.3|13225.3|13232.1|13226.1|13230.7|13224.7|85
1622677500000|2021-06-02 23:45:00|13231.2|13225.2|13229.7|13223.7|13231.3|13225.3|13229.6|13223.6|92
1622677800000|2021-06-02 23:50:00|13229.8|13223.8|13229.4|13223.4|13229.8|13223.8|13227.9|13221.9|102
1622678100000|2021-06-02 23:55:00|13229|13223|13230.1|13224.1|13230.1|13224.1|13228.7|13222.7|106
1622678400000|2021-06-03 00:00:00|13230|13224|13230.1|13224.1|13230.5|13226.1|13228.3|13223.6|160
1622678700000|2021-06-03 00:05:00|13229.9|13223.9|13227.1|13221.1|13230.8|13225.5|13226.8|13220.8|164
1622679000000|2021-06-03 00:10:00|13227|13221|13227.8|13221.8|13227.9|13223.4|13225.4|13220.6|103
1622679300000|2021-06-03 00:15:00|13227.9|13221.9|13228|13222|13228.9|13224.3|13226.4|13221.8|110
1622679600000|2021-06-03 00:20:00|13227.9|13221.9|13227.9|13221.9|13228.4|13223.9|13225.9|13221.5|99
1622679900000|2021-06-03 00:25:00|13227.8|13221.8|13227.9|13221.9|13228.1|13223.5|13225.9|13221.4|86
1622680200000|2021-06-03 00:30:00|13228|13222|13227.9|13221.9|13228|13223.4|13226|13221.6|71
1622680500000|2021-06-03 00:35:00|13227.8|13221.8|13223.2|13220.2|13228|13223.5|13223.1|13218.5|105
1622680800000|2021-06-03 00:40:00|13223.1|13220.1|13222|13219|13224.7|13220.2|13221.8|13217.3|118
1622681100000|2021-06-03 00:45:00|13221.9|13218.9|13223.5|13217.5|13223.9|13219.5|13221.8|13217.3|94
1622681400000|2021-06-03 00:50:00|13222|13219|13222.1|13219.1|13224.2|13219.8|13221.7|13217.3|140
1622681700000|2021-06-03 00:55:00|13222.3|13219.3|13222.9|13216.9|13224.5|13219.9|13221.2|13216.4|156
1622682000000|2021-06-03 01:00:00|13221.2|13218.2|13224.4|13218.4|13226.7|13221.5|13221|13216|242
1622682300000|2021-06-03 01:05:00|13224.5|13218.5|13221.6|13218.6|13224.6|13220|13220.6|13216.5|143
1622682600000|2021-06-03 01:10:00|13221.5|13218.5|13223.7|13217.7|13223.8|13219.2|13221|13216.5|97
1622682900000|2021-06-03 01:15:00|13222.2|13219.2|13226.2|13220.2|13226.2|13221.6|13222.1|13217.7|119
1622683200000|2021-06-03 01:20:00|13224.7|13221.7|13221.5|13218.5|13224.7|13221.7|13221.3|13217|139
1622683500000|2021-06-03 01:25:00|13223.1|13217.1|13219.1|13213.1|13223.6|13219|13219|13213|120
1622683800000|2021-06-03 01:30:00|13219|13213|13220.9|13217.9|13222.5|13218|13217.8|13212.9|140
1622684100000|2021-06-03 01:35:00|13221|13218|13222.3|13219.3|13224.5|13220.3|13220.7|13216.4|148
1622684400000|2021-06-03 01:40:00|13222.4|13219.4|13224.5|13218.5|13224.5|13220.3|13222.3|13218.2|72
1622684700000|2021-06-03 01:45:00|13222.9|13219.9|13228.4|13225.4|13230.3|13225.8|13222.8|13219.3|183
1622685000000|2021-06-03 01:50:00|13228.5|13225.5|13228.3|13225.3|13230.6|13226.4|13228.2|13224.2|141
1622685300000|2021-06-03 01:55:00|13228.4|13225.4|13227.8|13224.8|13230.6|13226.1|13227.7|13224.3|122
1622685600000|2021-06-03 02:00:00|13227.7|13224.7|13228.5|13225.5|13229|13226|13227.4|13224.4|165
1622685900000|2021-06-03 02:05:00|13228.6|13225.6|13229|13226|13230.1|13226.1|13227.7|13223.8|96
1622686200000|2021-06-03 02:10:00|13229.1|13226.1|13228.8|13225.8|13230.4|13226.1|13228.7|13224.3|102
1622686500000|2021-06-03 02:15:00|13228.7|13225.7|13228.4|13225.4|13230.3|13226|13228.3|13224.2|99
1622686800000|2021-06-03 02:20:00|13228.5|13225.5|13229.2|13226.2|13230.8|13226.3|13228|13223.8|146
1622687100000|2021-06-03 02:25:00|13229.1|13226.1|13228.7|13225.7|13230.6|13226.2|13228.4|13224.1|78
1622687400000|2021-06-03 02:30:00|13228.6|13225.6|13232.1|13229.1|13233.9|13229.2|13228.5|13225.5|180
1622687700000|2021-06-03 02:35:00|13232|13229|13234.6|13228.6|13236.7|13231.4|13232|13227.8|156
1622688000000|2021-06-03 02:40:00|13234.5|13228.5|13233.1|13230.1|13234.5|13230.5|13232.2|13227.9|180
1622688300000|2021-06-03 02:45:00|13233.2|13230.2|13233.4|13230.4|13234.6|13230.4|13232.8|13228.4|161
1622688600000|2021-06-03 02:50:00|13233.5|13230.5|13233.4|13230.4|13235.6|13232.3|13233.3|13229.3|136
1622688900000|2021-06-03 02:55:00|13233.3|13230.3|13233.6|13230.6|13234.2|13230.7|13231.8|13228.1|121
1622689200000|2021-06-03 03:00:00|13233.5|13230.5|13233|13230|13235.3|13230.9|13232.7|13229.3|133
1622689500000|2021-06-03 03:05:00|13232.9|13229.9|13232.9|13229.9|13233.3|13230.3|13232.7|13229.7|73
1622689800000|2021-06-03 03:10:00|13233|13230|13231.6|13228.6|13233.7|13230|13231|13226.6|86
1622690100000|2021-06-03 03:15:00|13231.5|13228.5|13231.2|13228.2|13231.5|13228.5|13231.1|13228.1|63
1622690400000|2021-06-03 03:20:00|13231.1|13228.1|13226.9|13223.9|13231.9|13228.3|13226.8|13222.2|143
1622690700000|2021-06-03 03:25:00|13226.8|13223.8|13227.1|13224.1|13228.7|13224.2|13225.7|13221.4|121
1622691000000|2021-06-03 03:30:00|13227.2|13224.2|13227.1|13224.1|13227.5|13224.5|13226.8|13223.8|82
1622691300000|2021-06-03 03:35:00|13227|13224|13226.1|13223.1|13227.7|13224.1|13226|13221.6|109
1622691600000|2021-06-03 03:40:00|13226|13223|13225.3|13222.3|13227|13223.1|13225.2|13220.8|91
1622691900000|2021-06-03 03:45:00|13225.4|13222.4|13225.5|13222.5|13225.6|13222.6|13225|13222|105
1622692200000|2021-06-03 03:50:00|13225.6|13222.6|13225.3|13222.3|13225.6|13222.6|13225.2|13222.2|64
1622692500000|2021-06-03 03:55:00|13225.2|13222.2|13225.4|13222.4|13225.6|13222.6|13225.1|13222.1|91
1622692800000|2021-06-03 04:00:00|13225.3|13222.3|13225.1|13222.1|13227.6|13223.1|13225|13220.8|114
1622693100000|2021-06-03 04:05:00|13225.2|13222.2|13225.7|13222.7|13227.3|13223|13224.9|13221.2|92
1622693400000|2021-06-03 04:10:00|13225.6|13222.6|13225.9|13222.9|13228.8|13224.3|13225.6|13221.4|108
1622693700000|2021-06-03 04:15:00|13226|13223|13226.2|13223.2|13226.3|13223.3|13225.8|13222.8|66
1622694000000|2021-06-03 04:20:00|13226.1|13223.1|13226.3|13223.3|13228.1|13223.8|13225.9|13222|85
1622694300000|2021-06-03 04:25:00|13226.7|13223.7|13230.7|13224.7|13230.7|13225.7|13226.4|13222.2|96
1622694600000|2021-06-03 04:30:00|13230.8|13224.8|13230.4|13227.4|13231.8|13227.7|13228.9|13224.3|109
1622694900000|2021-06-03 04:35:00|13230.3|13227.3|13231.3|13228.3|13232.5|13228.3|13230.2|13226.1|100
1622695200000|2021-06-03 04:40:00|13231.2|13228.2|13231.7|13228.7|13233.9|13229.5|13231|13227.2|107
1622695500000|2021-06-03 04:45:00|13231.8|13228.8|13232.6|13229.6|13233.1|13230.1|13231.7|13228.7|85
1622695800000|2021-06-03 04:50:00|13232.8|13229.8|13236.9|13230.9|13236.9|13232.6|13232.6|13228.5|157
1622696100000|2021-06-03 04:55:00|13236.8|13230.8|13235.6|13232.6|13237.5|13233.2|13235.1|13230.8|99
1622696400000|2021-06-03 05:00:00|13235.5|13232.5|13235.3|13232.3|13236.3|13233.3|13235|13232|103
1622696700000|2021-06-03 05:05:00|13235.2|13232.2|13235.8|13232.8|13237.5|13233.3|13235.2|13231.4|109
1622697000000|2021-06-03 05:10:00|13236|13233|13235.3|13232.3|13237.5|13233.2|13235.1|13231.4|132
1622697300000|2021-06-03 05:15:00|13235.4|13232.4|13235.3|13232.3|13237.2|13233|13235|13230.6|97
1622697600000|2021-06-03 05:20:00|13235.4|13232.4|13236|13233|13237.2|13233.1|13235.1|13231.2|116
1622697900000|2021-06-03 05:25:00|13235.9|13232.9|13237.1|13234.1|13238.3|13234.3|13235.9|13231.4|136
1622698200000|2021-06-03 05:30:00|13237.2|13234.2|13238.2|13235.2|13241|13236.8|13237.2|13233.7|201
1622698500000|2021-06-03 05:35:00|13238.1|13235.1|13238.6|13235.6|13240.7|13236.1|13238|13233.3|158
1622698800000|2021-06-03 05:40:00|13238.7|13235.7|13239.9|13236.9|13240.4|13237|13238.6|13234.3|116
1622699100000|2021-06-03 05:45:00|13239.8|13236.8|13240.7|13237.7|13240.8|13237.8|13239.8|13236.8|131
1622699400000|2021-06-03 05:50:00|13240.6|13237.6|13239.3|13236.3|13241.2|13238.2|13239.3|13234.8|196
1622699700000|2021-06-03 05:55:00|13239.4|13236.4|13240.6|13237.6|13242.3|13238|13239.2|13234.8|162
1622700000000|2021-06-03 06:00:00|13240.5|13237.5|13238.7|13235.7|13242.1|13238.4|13238.1|13233.7|247
1622700300000|2021-06-03 06:05:00|13238.6|13235.6|13240.9|13237.9|13240.9|13237.9|13238.6|13235.6|147
1622700600000|2021-06-03 06:10:00|13241|13238|13242.8|13239.8|13244.1|13240|13240|13235.7|175
1622700900000|2021-06-03 06:15:00|13242.7|13239.7|13242.2|13239.2|13244.4|13240.1|13241.1|13236.4|177
1622701200000|2021-06-03 06:20:00|13242.3|13239.3|13243.4|13240.4|13244.5|13240.4|13241.8|13238|159
1622701500000|2021-06-03 06:25:00|13243.3|13240.3|13244.2|13241.2|13246.1|13241.5|13241.9|13238.6|222
1622701800000|2021-06-03 06:30:00|13244.1|13241.1|13244|13241|13247.9|13243.5|13243.8|13239.6|213
1622702100000|2021-06-03 06:35:00|13244.1|13241.1|13245.8|13239.8|13247.2|13242.6|13242.4|13238.2|253
1622702400000|2021-06-03 06:40:00|13245.9|13239.9|13245|13242|13246.8|13242.6|13242.3|13237.8|304
1622702700000|2021-06-03 06:45:00|13245.2|13242.2|13245.2|13242.2|13247.3|13242.8|13244.9|13240.7|150
1622703000000|2021-06-03 06:50:00|13245.1|13242.1|13243.8|13240.8|13247.4|13243.1|13243.1|13239.7|184
1622703300000|2021-06-03 06:55:00|13243.6|13240.6|13243.9|13240.9|13246.1|13241.3|13242.2|13237.7|191
1622703600000|2021-06-03 07:00:00|13243.8|13240.8|13244|13241|13246.3|13242.7|13242.9|13238.8|248
1622703900000|2021-06-03 07:05:00|13243.9|13240.9|13246.9|13243.9|13248.1|13244.3|13243.9|13240|162
1622704200000|2021-06-03 07:10:00|13246.8|13243.8|13244.1|13241.1|13247.5|13244.4|13243.6|13240.2|178
1622704500000|2021-06-03 07:15:00|13244|13241|13244|13241|13246|13243|13243.8|13239.4|206
1622704800000|2021-06-03 07:20:00|13243.8|13240.8|13242.8|13239.8|13245.3|13241.3|13242.7|13239.2|173
1622705100000|2021-06-03 07:25:00|13242.9|13239.9|13241.9|13235.9|13243.9|13240.5|13239.8|13235.7|215
1622705400000|2021-06-03 07:30:00|13240.4|13237.4|13240.4|13237.4|13242.5|13238.1|13239.9|13235.8|152
1622705700000|2021-06-03 07:35:00|13240.5|13237.5|13243.1|13240.1|13244.6|13240.6|13240.3|13235.9|203
1622706000000|2021-06-03 07:40:00|13243.2|13240.2|13243.1|13240.1|13245.3|13241.2|13242.9|13238.9|147
1622706300000|2021-06-03 07:45:00|13243.2|13240.2|13245.3|13242.3|13248.1|13243.7|13242.9|13239.9|187
1622706600000|2021-06-03 07:50:00|13245.4|13242.4|13246.3|13243.3|13248.8|13244.4|13245.2|13241.2|189
1622706900000|2021-06-03 07:55:00|13246.2|13243.2|13248|13245|13249.7|13245.2|13244.9|13240.9|252
1622707200000|2021-06-03 08:00:00|13248.1|13245.1|13245.8|13242.8|13249.7|13245.5|13245.5|13241.2|237
1622707500000|2021-06-03 08:05:00|13246|13243|13242.3|13239.3|13246.3|13243|13241.9|13237.5|251
1622707800000|2021-06-03 08:10:00|13242.4|13239.4|13241.5|13238.5|13242.4|13239.4|13241.5|13238.5|126
1622708100000|2021-06-03 08:15:00|13241.6|13238.6|13239.9|13236.9|13243.9|13239.4|13239.9|13236.9|158
1622708400000|2021-06-03 08:20:00|13240|13237|13239.6|13233.6|13240.1|13237|13238|13233.5|150
1622708700000|2021-06-03 08:25:00|13238.2|13235.2|13240.4|13237.4|13241.7|13237.6|13238.2|13235.2|115
1622709000000|2021-06-03 08:30:00|13240.5|13237.5|13239.6|13233.6|13241.4|13237.7|13236.7|13230.7|313
1622709300000|2021-06-03 08:35:00|13239.7|13233.7|13243.5|13237.5|13243.9|13239.2|13236.9|13232.5|256
1622709600000|2021-06-03 08:40:00|13243.4|13237.4|13240.8|13237.8|13243.6|13239.5|13239|13234.4|200
1622709900000|2021-06-03 08:45:00|13240.7|13237.7|13239.3|13236.3|13244|13239.3|13239.3|13234.2|315
1622710200000|2021-06-03 08:50:00|13238.9|13235.9|13245.7|13239.7|13245.9|13241|13238.1|13233.3|330
1622710500000|2021-06-03 08:55:00|13245.8|13239.8|13246.9|13240.9|13248.4|13243.9|13244.3|13239.6|334
1622710800000|2021-06-03 09:00:00|13245.5|13242.5|13244.2|13241.2|13248|13243.1|13243.9|13239.6|213
1622711100000|2021-06-03 09:05:00|13244.3|13241.3|13244.3|13241.3|13246.1|13241.7|13241.8|13237.4|176
1622711400000|2021-06-03 09:10:00|13244.2|13241.2|13243.8|13240.8|13245.8|13241.4|13242.1|13237.8|207
1622711700000|2021-06-03 09:15:00|13243.7|13240.7|13245.1|13242.1|13246.7|13242.2|13243.7|13239.7|141
1622712000000|2021-06-03 09:20:00|13245|13242|13243.2|13240.2|13246.3|13242.3|13242.8|13238.4|190
1622712300000|2021-06-03 09:25:00|13243.1|13240.1|13245.3|13242.3|13246.9|13242.4|13242|13238|196
1622712600000|2021-06-03 09:30:00|13245.1|13242.1|13243.9|13240.9|13246.7|13242.3|13242.5|13237.9|245
1622712900000|2021-06-03 09:35:00|13244|13241|13243.9|13240.9|13245.7|13241.4|13243.3|13239.3|137
1622713200000|2021-06-03 09:40:00|13243.7|13240.7|13243.1|13240.1|13245.8|13241.4|13243.1|13239|114
1622713500000|2021-06-03 09:45:00|13243.2|13240.2|13243|13240|13245.4|13241|13242.5|13238.6|212
1622713800000|2021-06-03 09:50:00|13243.1|13240.1|13244.4|13238.4|13245.6|13241.2|13242|13237.4|172
1622714100000|2021-06-03 09:55:00|13244.3|13238.3|13242.8|13236.8|13244.9|13240.4|13242.1|13236.7|163
1622714400000|2021-06-03 10:00:00|13242.9|13236.9|13235.3|13229.3|13242.9|13238.5|13234.1|13228.2|489
1622714700000|2021-06-03 10:05:00|13235.2|13229.2|13236.6|13233.6|13239.4|13235.2|13233.3|13227.8|321
1622715000000|2021-06-03 10:10:00|13236.5|13233.5|13240.2|13234.2|13240.3|13234.8|13235|13230.4|268
1622715300000|2021-06-03 10:15:00|13238.8|13235.8|13237.3|13234.3|13241.3|13237.2|13237.1|13233|228
1622715600000|2021-06-03 10:20:00|13237.2|13234.2|13236|13233|13239.2|13235.1|13235.7|13231.2|181
1622715900000|2021-06-03 10:25:00|13235.9|13232.9|13239|13233|13240.3|13235.4|13235.5|13232.4|203
1622716200000|2021-06-03 10:30:00|13239.1|13233.1|13243.5|13237.5|13243.9|13239.3|13236.9|13232.5|273
1622716500000|2021-06-03 10:35:00|13243.4|13237.4|13244.6|13238.6|13246.5|13240.5|13240.9|13236.3|299
1622716800000|2021-06-03 10:40:00|13244.7|13238.7|13241|13238|13245.2|13240.6|13241|13236.5|265
1622717100000|2021-06-03 10:45:00|13241.1|13238.1|13243.3|13237.3|13243.5|13238.9|13240.1|13236.3|201
1622717400000|2021-06-03 10:50:00|13241.9|13238.9|13243.9|13240.9|13247.2|13242.8|13241.9|13238.6|220
1622717700000|2021-06-03 10:55:00|13243.8|13240.8|13247.7|13241.7|13249.1|13244.3|13243.8|13239.7|286
1622718000000|2021-06-03 11:00:00|13246.2|13243.2|13247.6|13244.6|13250|13245.8|13245.7|13241.4|269
1622718300000|2021-06-03 11:05:00|13247.7|13244.7|13245.4|13239.4|13248.4|13244.7|13245|13239.3|232
1622718600000|2021-06-03 11:10:00|13245.5|13239.5|13245.7|13239.7|13245.9|13241.4|13242.7|13237.7|221
1622718900000|2021-06-03 11:15:00|13245.6|13239.6|13245.2|13242.2|13246.7|13242.4|13243.1|13238.1|214
1622719200000|2021-06-03 11:20:00|13245.3|13242.3|13246.6|13240.6|13248.8|13244.3|13244.3|13239.8|288
1622719500000|2021-06-03 11:25:00|13246.5|13240.5|13245.2|13242.2|13246.8|13242.4|13244.7|13240.3|146
1622719800000|2021-06-03 11:30:00|13245.1|13242.1|13241.8|13238.8|13248.6|13244|13241.7|13237.2|243
1622720100000|2021-06-03 11:35:00|13241.9|13238.9|13243.1|13237.1|13245.1|13240.3|13240.4|13235.7|240
1622720400000|2021-06-03 11:40:00|13242.7|13236.7|13242.6|13239.6|13244.1|13239.6|13240.8|13236.2|293
1622720700000|2021-06-03 11:45:00|13242.4|13239.4|13245.4|13239.4|13246.5|13242.2|13242.3|13237.4|368
1622721000000|2021-06-03 11:50:00|13245.3|13239.3|13248.1|13242.1|13249.3|13244.9|13244.2|13239.2|249
1622721300000|2021-06-03 11:55:00|13248.2|13242.2|13245.9|13242.9|13250.1|13245.6|13245|13240.2|306
1622721600000|2021-06-03 12:00:00|13246|13243|13249.7|13243.7|13251.1|13246.6|13245.9|13241.1|397
1622721900000|2021-06-03 12:05:00|13249.6|13243.6|13250.7|13244.7|13251.1|13246.6|13247.5|13241.8|290
1622722200000|2021-06-03 12:10:00|13250.8|13244.8|13247.7|13241.7|13251.3|13246.9|13247.7|13241.7|243
1622722500000|2021-06-03 12:15:00|13247.6|13241.6|13252.2|13246.2|13254.2|13248.2|13247.6|13241.6|485
1622722800000|2021-06-03 12:20:00|13252.3|13246.3|13258.4|13252.4|13258.7|13254.1|13250.4|13244.4|509
1622723100000|2021-06-03 12:25:00|13258.5|13252.5|13257.4|13247.5|13261.8|13257|13256.5|13244.5|332
1622723400000|2021-06-03 12:30:00|13257.8|13248|13259.5|13253.5|13260.3|13255.1|13256|13245.8|479
1622723700000|2021-06-03 12:35:00|13259.3|13253.3|13254.5|13248.5|13261.2|13255.2|13254.5|13248.5|430
1622724000000|2021-06-03 12:40:00|13254.6|13248.6|13251|13248|13256.8|13251.6|13251|13246.4|376
1622724300000|2021-06-03 12:45:00|13252.8|13246.8|13256.2|13250.2|13257.7|13252|13252.5|13246.5|411
1622724600000|2021-06-03 12:50:00|13256|13250|13257.3|13251.3|13258.2|13253.2|13254.9|13249.1|394
1622724900000|2021-06-03 12:55:00|13257.4|13251.4|13263.4|13257.4|13263.8|13258.9|13255.5|13250.6|368
1622725200000|2021-06-03 13:00:00|13263.3|13257.3|13261.4|13255.4|13264|13259|13259.9|13254.2|507
1622725500000|2021-06-03 13:05:00|13261.6|13255.6|13263|13257|13263.8|13258.8|13258.7|13252.7|465
1622725800000|2021-06-03 13:10:00|13263.2|13257.2|13262.5|13256.5|13265.3|13260.6|13260.5|13255.9|372
1622726100000|2021-06-03 13:15:00|13262.6|13256.6|13265.6|13259.6|13266|13261.7|13261.1|13256.5|328
1622726400000|2021-06-03 13:20:00|13265.7|13259.7|13262.7|13259.7|13266.5|13262|13262.1|13257.4|316
1622726700000|2021-06-03 13:25:00|13262.6|13259.6|13264.3|13261.3|13266.5|13262.1|13262|13257.6|283
1622727000000|2021-06-03 13:30:00|13264.2|13261.2|13268.7|13262.7|13271.6|13266.8|13263.3|13258.7|433
1622727300000|2021-06-03 13:35:00|13268.8|13262.8|13271.6|13268.6|13275.4|13271.1|13268.6|13262.6|440
1622727600000|2021-06-03 13:40:00|13273.6|13267.6|13275.6|13269.6|13277.5|13272.7|13269.9|13265.6|420
1622727900000|2021-06-03 13:45:00|13275.7|13269.7|13277.6|13271.6|13278.6|13274.5|13273.1|13268.4|390
1622728200000|2021-06-03 13:50:00|13276.1|13273.1|13276.1|13270.1|13279.2|13275.2|13274.5|13269.6|371
1622728500000|2021-06-03 13:55:00|13276|13270|13272.3|13264.5|13276.2|13271.7|13271|13262.4|273
1622728800000|2021-06-03 14:00:00|13272.4|13266.4|13270.9|13264.9|13275.9|13270.9|13270|13264.4|414
1622729100000|2021-06-03 14:05:00|13271.1|13265.1|13272.9|13269.9|13275.7|13270.5|13270.8|13264.8|432
1622729400000|2021-06-03 14:10:00|13273|13270|13276|13273|13277.5|13273.2|13272.7|13268.7|417
1622729700000|2021-06-03 14:15:00|13276.2|13273.2|13279.9|13276.9|13283.1|13278.6|13275.5|13271.6|407
1622730000000|2021-06-03 14:20:00|13280|13277|13274.2|13271.2|13282|13277.5|13273.9|13268.5|369
1622730300000|2021-06-03 14:25:00|13274.1|13271.1|13277|13274|13278.4|13274.1|13273.1|13269|306
1622730600000|2021-06-03 14:30:00|13276.9|13273.9|13277|13274|13279.6|13275.4|13276.2|13271.8|323
1622730900000|2021-06-03 14:35:00|13276.8|13273.8|13278.9|13275.9|13280.4|13276.3|13275.2|13271.3|301
1622731200000|2021-06-03 14:40:00|13279|13276|13283.5|13277.5|13284|13279.4|13278.9|13274.9|433
1622731500000|2021-06-03 14:45:00|13283.7|13277.7|13279.8|13276.8|13284.4|13279.3|13279.7|13273.9|490
1622731800000|2021-06-03 14:50:00|13279.9|13276.9|13279.6|13276.6|13283.2|13279.1|13279.5|13275|374
1622732100000|2021-06-03 14:55:00|13279.7|13276.7|13271.5|13265.5|13283.1|13278.2|13269.2|13264.7|569
1622732400000|2021-06-03 15:00:00|13271.4|13265.4|13275.2|13272.2|13278.7|13273.5|13271.3|13265.3|353
1622732700000|2021-06-03 15:05:00|13275.3|13272.3|13272.2|13269.2|13276.7|13272.3|13271.9|13266.9|305
1622733000000|2021-06-03 15:10:00|13272.1|13269.1|13277.7|13271.7|13278.7|13273.6|13272|13267.7|287
1622733300000|2021-06-03 15:15:00|13277.6|13271.6|13276.5|13273.5|13278.1|13273.5|13274.4|13269.7|231
1622733600000|2021-06-03 15:20:00|13276.6|13273.6|13278.8|13272.8|13280.2|13275.7|13275.5|13271|280
1622733900000|2021-06-03 15:25:00|13278.9|13272.9|13276.6|13273.6|13278.9|13274.5|13275.9|13270.5|268
1622734200000|2021-06-03 15:30:00|13276.7|13273.7|13279.4|13273.4|13279.5|13274.7|13276.2|13271.5|356
1622734500000|2021-06-03 15:35:00|13279.5|13273.5|13279.2|13273.2|13279.8|13275.4|13277.1|13272.5|216
1622734800000|2021-06-03 15:40:00|13279.1|13273.1|13279.2|13273.2|13280.1|13275.6|13277.5|13272.9|228
1622735100000|2021-06-03 15:45:00|13279.1|13273.1|13279.5|13276.5|13281.1|13276.6|13277.8|13273.1|162
1622735400000|2021-06-03 15:50:00|13279.6|13276.6|13279.8|13276.8|13282|13277.5|13279.5|13275.6|142
1622735700000|2021-06-03 15:55:00|13279.7|13276.7|13281.3|13278.3|13283.3|13278.6|13279.2|13274.6|310
1622736000000|2021-06-03 16:00:00|13281.2|13278.2|13281.2|13278.2|13283.2|13278.5|13280.2|13275.7|228
1622736300000|2021-06-03 16:05:00|13281.1|13278.1|13280.3|13274.3|13282.5|13278.1|13278.9|13273.8|224
1622736600000|2021-06-03 16:10:00|13280.2|13274.2|13281.8|13275.8|13282.3|13277.7|13278.4|13274|187
1622736900000|2021-06-03 16:15:00|13281.9|13275.9|13283.8|13277.8|13284.1|13279.3|13279.9|13275.3|251
1622737200000|2021-06-03 16:20:00|13282.4|13279.4|13285.5|13279.5|13286.4|13281.5|13282.4|13278|262
1622737500000|2021-06-03 16:25:00|13285.6|13279.6|13283.1|13280.1|13286.4|13281.6|13282.8|13278|214
1622737800000|2021-06-03 16:30:00|13283.3|13280.3|13282.3|13279.3|13286.1|13281.6|13282.3|13277.6|253
1622738100000|2021-06-03 16:35:00|13282.2|13279.2|13280.9|13277.9|13285.1|13280.6|13280.8|13276.1|159
1622738400000|2021-06-03 16:40:00|13282.4|13276.4|13283.2|13277.2|13283.5|13278.9|13280.4|13275.9|181
1622738700000|2021-06-03 16:45:00|13283.3|13277.3|13281.7|13275.7|13284.5|13280|13280.2|13275.7|173
1622739000000|2021-06-03 16:50:00|13281.6|13275.6|13282.6|13279.6|13284.7|13280.2|13280.3|13275.6|206
1622739300000|2021-06-03 16:55:00|13282.5|13279.5|13285.7|13279.7|13287.4|13282.5|13282.5|13278|213
1622739600000|2021-06-03 17:00:00|13285.6|13279.6|13286.6|13280.6|13287.6|13283|13284.1|13279.6|210
1622739900000|2021-06-03 17:05:00|13286.5|13280.5|13285.9|13282.9|13289.4|13284.5|13284.8|13280.5|148
1622740200000|2021-06-03 17:10:00|13287.1|13281.1|13285.8|13279.8|13287.2|13281.8|13283|13278.5|234
1622740500000|2021-06-03 17:15:00|13284.3|13281.3|13284.1|13281.1|13287.1|13282.7|13283.5|13278.9|184
1622740800000|2021-06-03 17:20:00|13284.2|13281.2|13283.3|13280.3|13285.6|13281.3|13283.1|13278.6|105
1622741100000|2021-06-03 17:25:00|13283.4|13280.4|13285|13282|13287.7|13283.2|13283.2|13279|155
1622741400000|2021-06-03 17:30:00|13285.1|13282.1|13283|13280|13287.7|13283.2|13282.9|13278.5|163
1622741700000|2021-06-03 17:35:00|13283.1|13280.1|13282.1|13279.1|13285.1|13280.6|13282.1|13277.4|137
1622742000000|2021-06-03 17:40:00|13282.2|13279.2|13285.6|13279.6|13285.9|13279.9|13282.1|13277.5|181
1622742300000|2021-06-03 17:45:00|13285.5|13279.5|13286.4|13280.4|13287.2|13282.7|13283.1|13278.6|224
1622742600000|2021-06-03 17:50:00|13286.5|13280.5|13288.8|13282.8|13289.1|13284.4|13285.1|13280.3|197
1622742900000|2021-06-03 17:55:00|13288.7|13282.7|13286.3|13283.3|13289|13284.3|13286.3|13281.8|115
1622743200000|2021-06-03 18:00:00|13286.2|13283.2|13286.9|13283.9|13289|13284.2|13286.2|13281.7|151
1622743500000|2021-06-03 18:05:00|13286.8|13283.8|13287|13281|13288.2|13283.8|13285.4|13280.9|123
1622743800000|2021-06-03 18:10:00|13287.2|13281.2|13286.9|13280.9|13287.7|13283.2|13285.4|13280.9|113
1622744100000|2021-06-03 18:15:00|13287.1|13281.1|13287.2|13281.2|13287.9|13283|13285.2|13280.6|154
1622744400000|2021-06-03 18:20:00|13287|13281|13286.9|13280.9|13287.5|13282.6|13284.6|13280.2|122
1622744700000|2021-06-03 18:25:00|13285.4|13282.4|13289.5|13283.5|13289.8|13284.7|13284.9|13280.4|138
1622745000000|2021-06-03 18:30:00|13289.4|13283.4|13287|13284|13289.4|13284.9|13287|13282.6|101
1622745300000|2021-06-03 18:35:00|13286.9|13283.9|13287.3|13281.3|13288.7|13284.1|13285.4|13280.8|125
1622745600000|2021-06-03 18:40:00|13287.4|13281.4|13286.7|13283.7|13288.6|13283.7|13285.6|13281.2|135
1622745900000|2021-06-03 18:45:00|13286.6|13283.6|13285.1|13282.1|13287.9|13283.6|13285|13280.7|112
1622746200000|2021-06-03 18:50:00|13285|13282|13286|13283|13288|13283.5|13284.9|13280.6|100
1622746500000|2021-06-03 18:55:00|13286.1|13283.1|13286.4|13283.4|13288.1|13283.5|13285|13280.6|143
1622746800000|2021-06-03 19:00:00|13288.1|13282.1|13287.4|13281.4|13288.9|13284.3|13286.5|13281.4|132
1622747100000|2021-06-03 19:05:00|13287.5|13281.5|13286.9|13283.9|13288.9|13284.3|13286.8|13281.5|106
1622747400000|2021-06-03 19:10:00|13287.8|13281.8|13288|13282|13288.1|13283.6|13285.7|13281.3|110
1622747700000|2021-06-03 19:15:00|13286.5|13283.5|13287.2|13281.2|13288.2|13283.6|13285.4|13280.6|116
1622748000000|2021-06-03 19:20:00|13287.3|13281.3|13285.9|13279.9|13287.4|13281.5|13284.3|13279.8|132
1622748300000|2021-06-03 19:25:00|13286|13280|13285.4|13279.4|13286.5|13282|13283.9|13279.2|103
1622748600000|2021-06-03 19:30:00|13285.3|13279.3|13284.4|13278.4|13286|13281.4|13284|13278.4|95
1622748900000|2021-06-03 19:35:00|13284.5|13278.5|13282.8|13276.8|13284.8|13278.8|13282.7|13276.7|155
1622749200000|2021-06-03 19:40:00|13282.9|13276.9|13285.2|13279.2|13285.2|13279.9|13282.4|13276.9|149
1622749500000|2021-06-03 19:45:00|13285.3|13279.3|13285.3|13279.3|13285.8|13281.5|13283.7|13279.2|170
1622749800000|2021-06-03 19:50:00|13285.4|13279.4|13285|13279|13285.7|13280.8|13283.4|13278.9|176
1622750100000|2021-06-03 19:55:00|13284.9|13278.9|13282.1|13276.1|13284.9|13278.9|13280.6|13275.8|192
1622750400000|2021-06-03 20:00:00|13282|13276|13284|13278|13284.3|13278.9|13280.6|13276|137
1622750700000|2021-06-03 20:05:00|13283.8|13277.8|13284.1|13278.1|13284.2|13279.4|13282.4|13277.8|76
1622751000000|2021-06-03 20:10:00|13284|13278|13283.9|13277.9|13284.2|13279.6|13282.4|13277.9|66
1622751300000|2021-06-03 20:15:00|13284|13278|13284.1|13278.1|13284.3|13278.3|13283.8|13277.8|106
1622751600000|2021-06-03 20:20:00|13284.2|13278.2|13284.2|13278.2|13284.4|13278.4|13283.8|13277.8|87
1622751900000|2021-06-03 20:25:00|13284|13278|13284.2|13278.2|13284.4|13278.4|13283.8|13277.8|109
1622752200000|2021-06-03 20:30:00|13284.1|13278.1|13283.9|13277.9|13284.8|13278.8|13283.4|13277.4|96
1622752500000|2021-06-03 20:35:00|13283.8|13277.8|13283.9|13277.9|13284.3|13278.3|13283.4|13277.4|130
1622752800000|2021-06-03 20:40:00|13283.8|13277.8|13283.8|13277.8|13284.1|13278.1|13283.2|13277.2|159
1622753100000|2021-06-03 20:45:00|13283.7|13277.7|13284.5|13278.5|13284.8|13278.8|13283.6|13277.6|170
1622753400000|2021-06-03 20:50:00|13284.6|13278.6|13284.3|13278.3|13284.8|13278.8|13283.5|13277.5|115
1622753700000|2021-06-03 20:55:00|13284.2|13278.2|13285.2|13269.2|13286.6|13278.5|13283.2|13267.6|657
1622754000000|2021-06-03 21:00:00|13284.5|13268.5|13282.6|13268.1|13285.3|13269.3|13282.6|13267.2|46
1622754300000|2021-06-03 21:05:00|13280.9|13267.4|13285|13269|13287.2|13271.2|13280.9|13266.7|124
1622754600000|2021-06-03 21:10:00|13285.4|13269.4|13282.1|13269.3|13285.8|13269.9|13282.1|13267.5|100
1622754900000|2021-06-03 21:15:00|13286|13269.2|13282.1|13268.6|13286.2|13270.2|13282.1|13267.3|64
1622755200000|2021-06-03 21:20:00|13283.8|13268.9|13282.1|13268.6|13286|13270|13282.1|13267.6|48
1622755500000|2021-06-03 21:25:00|13285.6|13269.6|13285.1|13269.1|13286.1|13270.1|13282.1|13267.3|56
1622755800000|2021-06-03 21:30:00|13285|13269|13286.5|13272.9|13286.9|13274|13282.1|13267.7|141
1622756100000|2021-06-03 21:35:00|13286.2|13272.2|13286.1|13271|13288.2|13276.7|13283.9|13270.1|142
1622756400000|2021-06-03 21:40:00|13286.9|13270.9|13287.2|13271.7|13288.2|13276.5|13283.8|13270.4|106
1622756700000|2021-06-03 21:45:00|13285.5|13272.7|13287.9|13275.7|13288.9|13278.3|13285|13272.5|133
1622757000000|2021-06-03 21:50:00|13288.2|13274.7|13284.4|13277.4|13289.5|13278.3|13284.3|13273.3|146
1622757300000|2021-06-03 21:55:00|13284.2|13277.9|13284.4|13275.2|13286.1|13277.9|13283.1|13274.4|245
1622757600000|2021-06-03 22:00:00|13283.9|13275.6|13284.3|13278.3|13285.2|13278.4|13282.1|13274.5|269
1622757900000|2021-06-03 22:05:00|13284.4|13278.1|13284.2|13278.2|13284.9|13278.9|13283.8|13277.4|120
1622758200000|2021-06-03 22:10:00|13284.3|13278.3|13283.9|13277.9|13284.6|13278.6|13283.6|13277.3|98
1622758500000|2021-06-03 22:15:00|13284.3|13278.3|13283.9|13277.9|13284.6|13278.6|13283.6|13277.6|99
1622758800000|2021-06-03 22:20:00|13284|13278|13283.9|13277.9|13284.6|13278.5|13283.8|13277.8|89
1622759100000|2021-06-03 22:25:00|13284|13278|13283.8|13277.8|13284.7|13278.4|13283.7|13277.7|92
1622759400000|2021-06-03 22:30:00|13284|13278|13284.4|13278.4|13284.7|13278.7|13283.3|13277.3|118
1622759700000|2021-06-03 22:35:00|13284.3|13278.3|13284.3|13278.3|13284.6|13278.6|13283.3|13277.3|87
1622760000000|2021-06-03 22:40:00|13283.8|13277.8|13284.2|13278.2|13284.6|13278.4|13283.5|13277.5|100
1622760300000|2021-06-03 22:45:00|13284.5|13278.4|13284|13278|13284.6|13278.5|13283.6|13277.6|101
1622760600000|2021-06-03 22:50:00|13283.8|13277.8|13283.9|13277.9|13284.5|13278.3|13283.5|13277.5|80
1622760900000|2021-06-03 22:55:00|13284|13278|13282.8|13276.8|13284.5|13278.5|13282.3|13276.3|99
1622761200000|2021-06-03 23:00:00|13282.9|13276.9|13282.9|13276.9|13283.3|13277.3|13282.3|13276.3|93
1622761500000|2021-06-03 23:05:00|13283|13277|13282.7|13276.7|13283.1|13278.5|13281.2|13276.6|79
1622761800000|2021-06-03 23:10:00|13282.8|13276.8|13283.1|13277.1|13283.2|13278.4|13281.3|13276.6|49
1622762100000|2021-06-03 23:15:00|13283|13277|13283|13277|13283.2|13277.2|13282.9|13276.9|39
1622762400000|2021-06-03 23:20:00|13281.4|13278.4|13281.6|13278.6|13283.1|13278.6|13281.4|13276.7|76
1622762700000|2021-06-03 23:25:00|13281.4|13278.4|13283.1|13277.1|13283.2|13278.6|13281.3|13276.7|72
1622763000000|2021-06-03 23:30:00|13282.9|13276.9|13281.8|13275.8|13283.2|13278.6|13281.2|13275.8|86
1622763300000|2021-06-03 23:35:00|13281.7|13275.7|13280.2|13274.2|13282|13277.6|13279.2|13274|102
1622763600000|2021-06-03 23:40:00|13280.1|13274.1|13278.8|13275.8|13280.4|13275.8|13278.4|13273.6|85
1622763900000|2021-06-03 23:45:00|13278.7|13275.7|13280|13274|13280.3|13275.7|13278.5|13273.5|68
1622764200000|2021-06-03 23:50:00|13280.1|13274.1|13277.9|13271.9|13280.1|13275.7|13277.7|13271.7|102
1622764500000|2021-06-03 23:55:00|13278|13272|13280.6|13274.6|13281|13275|13276.5|13271.9|140
1622764800000|2021-06-04 00:00:00|13280.7|13274.7|13284|13281|13285.4|13281.2|13280.5|13274.5|202
1622765100000|2021-06-04 00:05:00|13284.1|13281.1|13284.3|13281.3|13286.2|13281.8|13283.4|13278.9|149
1622765400000|2021-06-04 00:10:00|13285.7|13279.7|13284.6|13281.6|13287.5|13283|13283.7|13278.8|218
1622765700000|2021-06-04 00:15:00|13284.5|13281.5|13290.2|13284.2|13291|13286.5|13284.5|13280.4|213
1622766000000|2021-06-04 00:20:00|13290.3|13284.3|13285.2|13279.2|13290.5|13285.9|13284.8|13279.2|182
1622766300000|2021-06-04 00:25:00|13285.3|13279.3|13286.8|13280.8|13287.4|13282.6|13283.9|13279.1|127
1622766600000|2021-06-04 00:30:00|13286.9|13280.9|13289|13283|13290.1|13285.4|13286.8|13280.8|198
1622766900000|2021-06-04 00:35:00|13288.9|13282.9|13285.4|13282.4|13289.1|13283.1|13285.2|13280.6|140
1622767200000|2021-06-04 00:40:00|13285.5|13282.5|13284.8|13281.8|13286.8|13282.6|13284.1|13279.3|149
1622767500000|2021-06-04 00:45:00|13284.9|13281.9|13284.3|13278.3|13286.4|13282.2|13282.8|13278|138
1622767800000|2021-06-04 00:50:00|13284.2|13278.2|13283.2|13280.2|13284.2|13280.4|13280.9|13276.4|138
1622768100000|2021-06-04 00:55:00|13283.3|13280.3|13282|13279|13285|13281|13281.9|13277.3|199
1622768400000|2021-06-04 01:00:00|13282.1|13279.1|13280.7|13277.7|13284.9|13280.5|13280.1|13276.2|180
1622768700000|2021-06-04 01:05:00|13280.6|13277.6|13283.9|13277.9|13284.5|13280.1|13280.5|13276.4|204
1622769000000|2021-06-04 01:10:00|13283.8|13277.8|13282.3|13276.3|13283.8|13279.1|13279.6|13275.2|164
1622769300000|2021-06-04 01:15:00|13282.2|13276.2|13281.6|13275.6|13282.5|13278|13279.2|13274.7|223
1622769600000|2021-06-04 01:20:00|13280.1|13277.1|13278.8|13275.8|13281.1|13277.4|13278.5|13273.9|173
1622769900000|2021-06-04 01:25:00|13278.7|13275.7|13279|13276|13279.9|13276.1|13277.7|13273.2|172
1622770200000|2021-06-04 01:30:00|13278.9|13275.9|13281.4|13278.4|13285.5|13280.8|13278.9|13275.6|219
1622770500000|2021-06-04 01:35:00|13283|13277|13281.9|13278.9|13284.2|13279.8|13281.1|13276.8|146
1622770800000|2021-06-04 01:40:00|13281.8|13278.8|13278.8|13275.8|13283.7|13279.1|13278.7|13274.1|156
1622771100000|2021-06-04 01:45:00|13278.7|13275.7|13280.7|13277.7|13282.2|13277.7|13278|13273.6|160
1622771400000|2021-06-04 01:50:00|13280.8|13277.8|13282.4|13276.4|13283.4|13279|13279.9|13275.4|177
1622771700000|2021-06-04 01:55:00|13282.3|13276.3|13283.6|13280.6|13285.2|13280.8|13280.4|13275.8|286
1622772000000|2021-06-04 02:00:00|13283.5|13280.5|13281.9|13278.9|13285.8|13281.3|13281.6|13277.3|141
1622772300000|2021-06-04 02:05:00|13282|13279|13282.3|13279.3|13284.3|13280|13281.8|13277.7|120
1622772600000|2021-06-04 02:10:00|13282.4|13279.4|13282.7|13276.7|13283.8|13279.5|13281|13276.6|159
1622772900000|2021-06-04 02:15:00|13282.6|13276.6|13281.2|13278.2|13283.1|13278.9|13281|13276.5|187
1622773200000|2021-06-04 02:20:00|13281.3|13278.3|13281.9|13278.9|13283.8|13279.2|13280.7|13275.7|135
1622773500000|2021-06-04 02:25:00|13281.8|13278.8|13281.1|13278.1|13283|13279|13280.9|13276.2|104
1622773800000|2021-06-04 02:30:00|13281.2|13278.2|13283.3|13280.3|13284.2|13280.8|13280.6|13277.6|134
1622774100000|2021-06-04 02:35:00|13283.1|13280.1|13284.9|13278.9|13285.6|13280.9|13282.2|13277.8|173
1622774400000|2021-06-04 02:40:00|13285|13279|13282.3|13279.3|13286.5|13282.8|13282.2|13278.2|221
1622774700000|2021-06-04 02:45:00|13282.2|13279.2|13282.1|13279.1|13283.9|13279.7|13281.4|13277|152
1622775000000|2021-06-04 02:50:00|13282|13279|13280.9|13277.9|13284.4|13280|13280.5|13276.2|174
1622775300000|2021-06-04 02:55:00|13280.8|13277.8|13277.4|13274.4|13280.8|13277.8|13277.3|13273.2|170
1622775600000|2021-06-04 03:00:00|13277.3|13274.3|13274.9|13271.9|13278.2|13274.3|13274.8|13271.8|183
1622775900000|2021-06-04 03:05:00|13275|13272|13275.5|13272.5|13276.7|13272.6|13272.8|13269|165
1622776200000|2021-06-04 03:10:00|13275.4|13272.4|13279|13273|13279.1|13274.4|13275.4|13270.8|134
1622776500000|2021-06-04 03:15:00|13278.9|13272.9|13281.6|13275.6|13281.7|13276.1|13276.7|13272.2|113
1622776800000|2021-06-04 03:20:00|13281.5|13275.5|13279.8|13276.8|13282.5|13278.2|13279.7|13275.3|123
1622777100000|2021-06-04 03:25:00|13279.9|13276.9|13278.6|13275.6|13280.5|13277.3|13278.5|13274|82
1622777400000|2021-06-04 03:30:00|13278.7|13275.7|13278.8|13275.8|13281.2|13276.5|13278.5|13274|120
1622777700000|2021-06-04 03:35:00|13278.7|13275.7|13278.6|13275.6|13280.7|13276.2|13278.6|13274|50
1622778000000|2021-06-04 03:40:00|13278.5|13275.5|13278.1|13275.1|13280.2|13275.7|13278|13273.5|75
1622778300000|2021-06-04 03:45:00|13278|13275|13278.3|13275.3|13279.9|13275.4|13277.8|13273.4|83
1622778600000|2021-06-04 03:50:00|13278.2|13275.2|13275.9|13272.9|13279.4|13275.3|13275.8|13271.3|110
1622778900000|2021-06-04 03:55:00|13276|13273|13277.2|13274.2|13278.7|13274.3|13275.4|13271.5|120
1622779200000|2021-06-04 04:00:00|13277.4|13274.4|13277.3|13274.3|13279.5|13275.4|13277.2|13273.4|102
1622779500000|2021-06-04 04:05:00|13277.2|13274.2|13277|13274|13278.6|13274.4|13276.6|13272|99
1622779800000|2021-06-04 04:10:00|13276.9|13273.9|13282.4|13276.4|13282.5|13277.8|13276.2|13271.7|200
1622780100000|2021-06-04 04:15:00|13282.3|13276.3|13281|13278|13284.7|13279.4|13280.3|13275.7|231
1622780400000|2021-06-04 04:20:00|13281.1|13278.1|13280.3|13277.3|13282.8|13278.5|13280|13275.5|141
1622780700000|2021-06-04 04:25:00|13280.2|13277.2|13279.2|13276.2|13281|13277.4|13279.1|13274.7|93
1622781000000|2021-06-04 04:30:00|13279.1|13276.1|13278.3|13275.3|13280.9|13276.3|13277.9|13273.4|145
1622781300000|2021-06-04 04:35:00|13278.4|13275.4|13278|13275|13280.6|13276.2|13277.9|13274|89
1622781600000|2021-06-04 04:40:00|13277.9|13274.9|13279|13276|13280.5|13276.2|13277.9|13274.5|70
1622781900000|2021-06-04 04:45:00|13279.1|13276.1|13278.1|13275.1|13280.6|13276.1|13278|13273.8|122
1622782200000|2021-06-04 04:50:00|13278|13275|13278.6|13275.6|13280.2|13275.9|13278|13273.9|77
1622782500000|2021-06-04 04:55:00|13278.8|13275.8|13279.4|13273.4|13279.7|13276|13277.7|13272.8|164
1622782800000|2021-06-04 05:00:00|13279.1|13273.1|13279.6|13273.6|13279.6|13275.3|13277.6|13272.5|112
1622783100000|2021-06-04 05:05:00|13278.1|13275.1|13282.2|13279.2|13283.7|13279.3|13278.1|13273.8|155
1622783400000|2021-06-04 05:10:00|13282.1|13279.1|13284.4|13278.4|13284.6|13280.2|13281.9|13277.7|117
1622783700000|2021-06-04 05:15:00|13284.5|13278.5|13280.7|13277.7|13284.5|13280|13280.6|13276.7|125
1622784000000|2021-06-04 05:20:00|13280.6|13277.6|13280.9|13277.9|13282.7|13278.2|13280.6|13276.2|78
1622784300000|2021-06-04 05:25:00|13280.8|13277.8|13283.3|13277.3|13283.3|13279.4|13280.8|13276.5|111
1622784600000|2021-06-04 05:30:00|13283.2|13277.2|13281.8|13278.8|13283.6|13279.5|13281.3|13276.9|140
1622784900000|2021-06-04 05:35:00|13281.7|13278.7|13284|13281|13285.6|13281.2|13281.2|13277|154
1622785200000|2021-06-04 05:40:00|13284.1|13281.1|13283.5|13280.5|13285.4|13281.1|13283.2|13278.8|112
1622785500000|2021-06-04 05:45:00|13283.6|13280.6|13284.8|13278.8|13285.5|13280.9|13283.4|13278.7|108
1622785800000|2021-06-04 05:50:00|13284.7|13278.7|13284.2|13281.2|13285.8|13281.3|13283.1|13278.7|107
1622786100000|2021-06-04 05:55:00|13284.3|13281.3|13288.7|13282.7|13288.9|13284.5|13284.3|13280.2|158
1622786400000|2021-06-04 06:00:00|13288.8|13282.8|13286.3|13280.3|13290|13284.6|13284|13279.5|287
1622786700000|2021-06-04 06:05:00|13286.2|13280.2|13285.8|13279.8|13287.2|13282.6|13282.9|13278.4|271
1622787000000|2021-06-04 06:10:00|13286.1|13280.1|13287|13281|13288.4|13284|13284|13279.4|241
1622787300000|2021-06-04 06:15:00|13287.3|13281.3|13286.1|13283.1|13287.8|13283.2|13285.2|13280.9|305
1622787600000|2021-06-04 06:20:00|13286|13283|13288.7|13282.7|13289.3|13284.8|13285.5|13281.3|170
1622787900000|2021-06-04 06:25:00|13288.6|13282.6|13287.2|13284.2|13290|13285.7|13284.8|13280.3|281
1622788200000|2021-06-04 06:30:00|13287.1|13284.1|13285.6|13282.6|13288.2|13284.1|13284.8|13280.3|185
1622788500000|2021-06-04 06:35:00|13285.7|13282.7|13283.9|13280.9|13287.1|13284.1|13283.7|13280.1|175
1622788800000|2021-06-04 06:40:00|13284|13281|13280.3|13277.3|13284.9|13281.1|13280.2|13275.9|216
1622789100000|2021-06-04 06:45:00|13280.4|13277.4|13281.3|13278.3|13282.7|13278.4|13279.8|13276.7|197
1622789400000|2021-06-04 06:50:00|13281.2|13278.2|13282.6|13279.6|13284.8|13280.4|13280.9|13276.7|189
1622789700000|2021-06-04 06:55:00|13282.7|13279.7|13280.9|13277.9|13283|13280|13280.8|13277.8|123
1622790000000|2021-06-04 07:00:00|13280.8|13277.8|13279.1|13276.1|13281.9|13278.1|13278.5|13274.2|215
1622790300000|2021-06-04 07:05:00|13279|13276|13282.6|13279.6|13284.2|13279.7|13278.8|13274.9|242
1622790600000|2021-06-04 07:10:00|13282.5|13279.5|13283.9|13277.9|13285.3|13281.1|13281.1|13276.6|202
1622790900000|2021-06-04 07:15:00|13283.8|13277.8|13282.2|13279.2|13284.7|13280.2|13281.7|13277.3|191
1622791200000|2021-06-04 07:20:00|13282.3|13279.3|13282.8|13279.8|13285.2|13281.1|13282.2|13278.1|172
1622791500000|2021-06-04 07:25:00|13282.9|13279.9|13287.8|13284.8|13290.4|13286|13282.8|13279.5|245
1622791800000|2021-06-04 07:30:00|13287.7|13284.7|13286.3|13283.3|13288.1|13284.8|13285.1|13280.7|191
1622792100000|2021-06-04 07:35:00|13286.2|13283.2|13284.3|13281.3|13287.7|13283.3|13283.1|13278.9|183
1622792400000|2021-06-04 07:40:00|13284.4|13281.4|13284.9|13281.9|13287.3|13282.8|13284.2|13280.1|177
1622792700000|2021-06-04 07:45:00|13284.8|13281.8|13282.9|13279.9|13286.6|13282.2|13282.2|13277.7|185
1622793000000|2021-06-04 07:50:00|13283|13280|13282.7|13279.7|13286|13281.6|13281.1|13276.5|266
1622793300000|2021-06-04 07:55:00|13282.6|13279.6|13282.5|13279.5|13284.1|13279.8|13279.6|13275.2|236
1622793600000|2021-06-04 08:00:00|13282.6|13279.6|13282.7|13279.7|13285.7|13281.2|13282|13277.5|251
1622793900000|2021-06-04 08:05:00|13282.9|13279.9|13286.8|13280.8|13289.7|13285.1|13282.8|13278.6|282
1622794200000|2021-06-04 08:10:00|13285.6|13282.6|13289.5|13283.5|13290.5|13285.7|13285.6|13281|205
1622794500000|2021-06-04 08:15:00|13289.4|13283.4|13288.5|13285.5|13290.1|13285.6|13287.3|13282.7|144
1622794800000|2021-06-04 08:20:00|13288.6|13285.6|13288.6|13285.6|13290.7|13286.2|13288|13283.8|207
1622795100000|2021-06-04 08:25:00|13288.5|13285.5|13288.5|13285.5|13291.5|13287.3|13287.7|13283.7|204
1622795400000|2021-06-04 08:30:00|13288.4|13285.4|13291.5|13285.5|13291.5|13286.9|13287.7|13283.1|154
1622795700000|2021-06-04 08:35:00|13291.6|13285.6|13285.9|13282.9|13291.6|13287.3|13285.9|13281.1|220
1622796000000|2021-06-04 08:40:00|13285.8|13282.8|13287|13284|13288.5|13284.1|13285.8|13281.4|171
1622796300000|2021-06-04 08:45:00|13286.9|13283.9|13289.1|13283.1|13289.8|13285.2|13286.8|13282.6|198
1622796600000|2021-06-04 08:50:00|13289.2|13283.2|13286.9|13280.9|13289.6|13285.1|13285.8|13280.7|241
1622796900000|2021-06-04 08:55:00|13287|13281|13283.5|13280.5|13287.6|13282.8|13283.4|13278.9|186
1622797200000|2021-06-04 09:00:00|13283.6|13280.6|13284.8|13281.8|13288.7|13284.1|13283.5|13279.5|216
1622797500000|2021-06-04 09:05:00|13284.7|13281.7|13285.5|13282.5|13288.8|13284.2|13284.6|13280.3|252
1622797800000|2021-06-04 09:10:00|13285.6|13282.6|13287|13284|13288.6|13284.1|13285.3|13280.8|208
1622798100000|2021-06-04 09:15:00|13287.1|13284.1|13289.1|13286.1|13291.4|13286.9|13287|13282.5|161
1622798400000|2021-06-04 09:20:00|13289|13286|13287.2|13284.2|13290.6|13286.2|13287.1|13282.6|239
1622798700000|2021-06-04 09:25:00|13287.1|13284.1|13288.7|13285.7|13290.3|13286|13286.7|13282.3|160
1622799000000|2021-06-04 09:30:00|13288.5|13285.5|13289.1|13286.1|13292.2|13287.6|13288.1|13284.1|222
1622799300000|2021-06-04 09:35:00|13289|13286|13288.5|13285.5|13291.7|13286.9|13288.4|13285.1|158
1622799600000|2021-06-04 09:40:00|13288.6|13285.6|13288.4|13285.4|13291.1|13286.8|13288.1|13284.1|138
1622799900000|2021-06-04 09:45:00|13288.5|13285.5|13286.7|13280.7|13289.8|13286.1|13285.2|13280.1|203
1622800200000|2021-06-04 09:50:00|13286.8|13280.8|13283.6|13280.6|13287.5|13282.8|13283.3|13278.9|177
1622800500000|2021-06-04 09:55:00|13283.5|13280.5|13284.1|13278.1|13285.1|13280.8|13280.8|13276.3|171
1622800800000|2021-06-04 10:00:00|13284.4|13278.4|13285.2|13279.2|13285.5|13280.9|13282.6|13277.7|240
1622801100000|2021-06-04 10:05:00|13285.3|13279.3|13284.8|13281.8|13287.9|13282.6|13284|13279.3|175
1622801400000|2021-06-04 10:10:00|13284.7|13281.7|13284.6|13281.6|13287|13282.4|13284.5|13280|150
1622801700000|2021-06-04 10:15:00|13284.4|13281.4|13287.2|13281.2|13287.3|13282.7|13283.5|13279.1|148
1622802000000|2021-06-04 10:20:00|13287.3|13281.3|13285.9|13279.9|13287.3|13282.9|13283.5|13278.9|159
1622802300000|2021-06-04 10:25:00|13285.8|13279.8|13287.6|13281.6|13287.9|13283.5|13283.7|13279.2|156
1622802600000|2021-06-04 10:30:00|13287.5|13281.5|13288.9|13282.9|13290.3|13286.2|13286.1|13281.4|204
1622802900000|2021-06-04 10:35:00|13289|13283|13290.5|13284.5|13291.1|13286.9|13287|13282.5|199
1622803200000|2021-06-04 10:40:00|13290.4|13284.4|13289.1|13286.1|13290.9|13286.4|13286.6|13282.3|182
1622803500000|2021-06-04 10:45:00|13288.9|13285.9|13291.9|13285.9|13293.7|13288.7|13288.9|13284.1|286
1622803800000|2021-06-04 10:50:00|13290.3|13287.3|13289.3|13286.3|13293|13288.5|13288.9|13284.4|231
1622804100000|2021-06-04 10:55:00|13289.2|13286.2|13291.8|13285.8|13292.9|13287.4|13289.1|13284.6|103
1622804400000|2021-06-04 11:00:00|13291.9|13285.9|13291.9|13288.9|13293|13289.1|13290.3|13285.8|93
1622804700000|2021-06-04 11:05:00|13291.4|13288.4|13293|13287|13294.4|13289.5|13290.7|13286.2|279
1622805000000|2021-06-04 11:10:00|13292.7|13286.7|13291|13288|13293.2|13288.5|13290.9|13286.3|173
1622805300000|2021-06-04 11:15:00|13291.1|13288.1|13290.7|13287.7|13293.3|13288.8|13290.7|13286.3|158
1622805600000|2021-06-04 11:20:00|13290.6|13287.6|13289.2|13283.2|13293.1|13288.6|13287.2|13282.5|168
1622805900000|2021-06-04 11:25:00|13289.3|13283.3|13286.3|13283.3|13289.4|13285.5|13286.2|13281.7|181
1622806200000|2021-06-04 11:30:00|13286.2|13283.2|13287.8|13284.8|13289.8|13285.3|13286.1|13282|175
1622806500000|2021-06-04 11:35:00|13287.7|13284.7|13289.5|13283.5|13289.6|13285.1|13286.3|13282|176
1622806800000|2021-06-04 11:40:00|13289.4|13283.4|13289.8|13286.8|13292.1|13287.6|13287.3|13282.8|175
1622807100000|2021-06-04 11:45:00|13289.7|13286.7|13288.1|13285.1|13291|13286.8|13287.7|13283.6|177
1622807400000|2021-06-04 11:50:00|13289.7|13283.7|13286.4|13283.4|13290.4|13285.8|13285.7|13281.2|215
1622807700000|2021-06-04 11:55:00|13286.3|13283.3|13286.3|13283.3|13288.6|13284.6|13285.3|13280.6|192
1622808000000|2021-06-04 12:00:00|13286.2|13283.2|13285.4|13279.4|13287.2|13283.2|13281.5|13277|259
1622808300000|2021-06-04 12:05:00|13285.5|13279.5|13286.3|13283.3|13286.7|13283.3|13281.7|13277.1|290
1622808600000|2021-06-04 12:10:00|13286.4|13283.4|13284.4|13281.4|13288.2|13284.1|13284.2|13280.3|275
1622808900000|2021-06-04 12:15:00|13284.2|13281.2|13286.6|13280.6|13286.7|13282|13282.4|13278.1|249
1622809200000|2021-06-04 12:20:00|13286.7|13280.7|13286.3|13280.3|13287.8|13282.9|13283.7|13279.3|286
1622809500000|2021-06-04 12:25:00|13286.2|13280.2|13291.9|13284.1|13293|13285.7|13284.1|13278.5|327
1622809800000|2021-06-04 12:30:00|13292|13284.3|13256.2|13250.2|13292|13285.1|13255.9|13249.9|804
1622810100000|2021-06-04 12:35:00|13256.3|13250.3|13271.9|13265.9|13272.7|13268.3|13256.3|13250.3|733
1622810400000|2021-06-04 12:40:00|13271.7|13265.7|13263.2|13257.2|13274.6|13268.6|13263.2|13257.2|580
1622810700000|2021-06-04 12:45:00|13263.3|13257.3|13262.9|13256.9|13265.8|13259.8|13261.3|13255.3|541
1622811000000|2021-06-04 12:50:00|13263|13257|13254|13248|13264.7|13258.7|13252.5|13246.5|551
1622811300000|2021-06-04 12:55:00|13254.1|13248.1|13250.6|13244.6|13254.1|13248.1|13246.8|13242.1|602
1622811600000|2021-06-04 13:00:00|13250.8|13244.8|13245.8|13242.8|13252.5|13248.2|13245.6|13241.1|480
1622811900000|2021-06-04 13:05:00|13245.9|13242.9|13251.2|13245.2|13252.3|13247.7|13245.8|13241.3|549
1622812200000|2021-06-04 13:10:00|13251.3|13245.3|13248.7|13242.7|13252.9|13247|13246.6|13241.9|558
1622812500000|2021-06-04 13:15:00|13248.6|13242.6|13247.2|13241.2|13249.2|13243.9|13245.2|13239.2|475
1622812800000|2021-06-04 13:20:00|13247.1|13241.1|13244.6|13241.6|13247.3|13242.5|13244.6|13238.8|250
1622813100000|2021-06-04 13:25:00|13244.5|13241.5|13244.6|13238.6|13246|13241.5|13243.3|13237.7|253
1622813400000|2021-06-04 13:30:00|13244.3|13238.3|13244.2|13238.2|13245.4|13240.7|13243.5|13237.5|267
1622813700000|2021-06-04 13:35:00|13244.1|13238.1|13245.2|13239.2|13245.6|13240.4|13243|13237|279
1622814000000|2021-06-04 13:40:00|13245.3|13239.3|13244.2|13238.2|13247.2|13241.2|13243.1|13237.5|248
1622814300000|2021-06-04 13:45:00|13244.1|13238.1|13242.9|13236.9|13244.5|13238.5|13240|13235.2|354
1622814600000|2021-06-04 13:50:00|13242.8|13236.8|13240.3|13234.3|13243.5|13238.3|13237.9|13233.3|391
1622814900000|2021-06-04 13:55:00|13240.2|13234.2|13239.1|13233.1|13240.9|13235.4|13238.1|13233|219
1622815200000|2021-06-04 14:00:00|13239|13233|13244.5|13238.5|13244.6|13240.2|13237.4|13232.3|300
1622815500000|2021-06-04 14:05:00|13244.6|13238.6|13242.3|13236.3|13245.2|13240.7|13239.1|13234.7|223
1622815800000|2021-06-04 14:10:00|13242.2|13236.2|13241.5|13238.5|13243.2|13238.7|13239.6|13235.1|297
1622816100000|2021-06-04 14:15:00|13241.3|13238.3|13243.7|13237.7|13244.9|13240.5|13240.8|13236.3|238
1622816400000|2021-06-04 14:20:00|13242.1|13239.1|13242.8|13239.8|13245.3|13240.9|13241.8|13237.2|229
1622816700000|2021-06-04 14:25:00|13242.6|13239.6|13241.6|13238.6|13245.3|13241|13241.1|13236.6|292
1622817000000|2021-06-04 14:30:00|13241.7|13238.7|13239|13233|13243.4|13238.9|13237.4|13232.8|322
1622817300000|2021-06-04 14:35:00|13239.1|13233.1|13242.1|13236.1|13242.2|13237.4|13237.1|13232.6|321
1622817600000|2021-06-04 14:40:00|13242|13236|13245.5|13239.5|13245.8|13241.2|13240.1|13235.6|279
1622817900000|2021-06-04 14:45:00|13245.2|13239.2|13244.2|13238.2|13245.5|13240.8|13241.3|13236.9|271
1622818200000|2021-06-04 14:50:00|13244.3|13238.3|13247.1|13244.1|13248.5|13244.1|13242.5|13238.1|315
1622818500000|2021-06-04 14:55:00|13247|13244|13246.4|13243.4|13249.8|13245.5|13244.4|13239.8|460
1622818800000|2021-06-04 15:00:00|13246.3|13243.3|13245.7|13239.7|13248.1|13243.6|13242.3|13237.3|305
1622819100000|2021-06-04 15:05:00|13245.6|13239.6|13246.1|13243.1|13247.6|13243.1|13243.1|13238.2|199
1622819400000|2021-06-04 15:10:00|13245.9|13242.9|13244.4|13238.4|13247.8|13243.4|13242.6|13238.1|217
1622819700000|2021-06-04 15:15:00|13244.5|13238.5|13243.5|13237.5|13245.1|13240.4|13241.4|13236.5|240
1622820000000|2021-06-04 15:20:00|13243.4|13237.4|13244.9|13238.9|13245.2|13240.6|13240.9|13236.3|243
1622820300000|2021-06-04 15:25:00|13244.8|13238.8|13244|13241|13246|13241.4|13242.5|13237.5|147
1622820600000|2021-06-04 15:30:00|13244.1|13241.1|13245|13239|13245.3|13241.1|13241.9|13237.1|209
1622820900000|2021-06-04 15:35:00|13245.1|13239.1|13246|13240|13246|13241.3|13243.1|13238.3|189
1622821200000|2021-06-04 15:40:00|13245.9|13239.9|13245|13242|13246.6|13242|13244.1|13239.6|185
1622821500000|2021-06-04 15:45:00|13246.5|13240.5|13247.2|13241.2|13247.3|13242.6|13244.4|13240|175
1622821800000|2021-06-04 15:50:00|13247.1|13241.1|13246.4|13240.4|13247.1|13242.6|13244.6|13240.1|167
1622822100000|2021-06-04 15:55:00|13244.9|13241.9|13244.2|13238.2|13246.4|13242|13242.3|13238|148
1622822400000|2021-06-04 16:00:00|13244.3|13238.3|13243|13240|13245|13240.2|13242.6|13237.7|142
1622822700000|2021-06-04 16:05:00|13242.9|13239.9|13243.6|13237.6|13245|13240.4|13241.8|13237.1|154
1622823000000|2021-06-04 16:10:00|13243.5|13237.5|13243.5|13237.5|13243.7|13239|13239.6|13235.1|194
1622823300000|2021-06-04 16:15:00|13243.6|13237.6|13244.8|13238.8|13245.3|13240.7|13241.8|13237.4|237
1622823600000|2021-06-04 16:20:00|13244.9|13238.9|13242.4|13236.4|13244.9|13239.6|13242.1|13236.1|186
1622823900000|2021-06-04 16:25:00|13242.3|13236.3|13241.7|13238.7|13243.9|13239.1|13241.7|13236.1|144
1622824200000|2021-06-04 16:30:00|13241.8|13238.8|13243.1|13240.1|13245|13240.5|13241.1|13236.5|142
1622824500000|2021-06-04 16:35:00|13243.2|13240.2|13243.7|13237.7|13245.3|13240.9|13242.6|13237.7|186
1622824800000|2021-06-04 16:40:00|13243.8|13237.8|13243.9|13237.9|13244.2|13239.7|13241.6|13237|160
1622825100000|2021-06-04 16:45:00|13243.8|13237.8|13242.9|13236.9|13243.9|13239.2|13241.3|13236.4|119
1622825400000|2021-06-04 16:50:00|13241.4|13238.4|13244.3|13238.3|13244.7|13238.8|13241.3|13236.7|172
1622825700000|2021-06-04 16:55:00|13244.4|13238.4|13243.1|13240.1|13245.1|13240.6|13242.6|13237.7|178
1622826000000|2021-06-04 17:00:00|13243|13240|13243.7|13240.7|13245.7|13241.1|13242.7|13238.1|135
1622826300000|2021-06-04 17:05:00|13243.6|13240.6|13243.7|13237.7|13245.5|13241|13242.2|13237.5|145
1622826600000|2021-06-04 17:10:00|13243.6|13237.6|13245.8|13239.8|13245.8|13240.8|13241.9|13237.3|146
1622826900000|2021-06-04 17:15:00|13245.7|13239.7|13244.6|13241.6|13247.3|13242.6|13244.5|13239.7|141
1622827200000|2021-06-04 17:20:00|13246|13240|13245.7|13239.7|13247.7|13242.5|13244|13239.5|172
1622827500000|2021-06-04 17:25:00|13245.8|13239.8|13245.4|13242.4|13247.2|13242.8|13244.3|13239.6|150
1622827800000|2021-06-04 17:30:00|13245.5|13242.5|13246.5|13240.5|13247.9|13242.8|13245.3|13240.1|184
1622828100000|2021-06-04 17:35:00|13246.6|13240.6|13246.3|13240.3|13246.6|13241.4|13243.7|13239.1|151
1622828400000|2021-06-04 17:40:00|13246.2|13240.2|13245.2|13239.2|13246.4|13241.5|13243.3|13238.6|129
1622828700000|2021-06-04 17:45:00|13245.3|13239.3|13245|13239|13245.6|13240.8|13243.2|13238.4|145
1622829000000|2021-06-04 17:50:00|13245.1|13239.1|13246|13240|13246.3|13241.7|13243.3|13238.7|122
1622829300000|2021-06-04 17:55:00|13246.1|13240.1|13244.4|13238.4|13246.5|13241.4|13243.2|13238.4|123
1622829600000|2021-06-04 18:00:00|13244.5|13238.5|13243.6|13237.6|13245|13240.5|13242.2|13237.5|125
1622829900000|2021-06-04 18:05:00|13243.7|13237.7|13244.6|13238.6|13244.8|13239.9|13241.3|13237|130
1622830200000|2021-06-04 18:10:00|13244.5|13238.5|13244.6|13238.6|13244.8|13240|13242.2|13237.6|130
1622830500000|2021-06-04 18:15:00|13244.7|13238.7|13244.6|13238.6|13245|13240.3|13242.7|13237.4|165
1622830800000|2021-06-04 18:20:00|13244.4|13238.4|13244.2|13238.2|13245|13240.5|13242|13237.5|121
1622831100000|2021-06-04 18:25:00|13244.4|13238.4|13241|13238|13244.5|13239.5|13240.9|13236.7|135
1622831400000|2021-06-04 18:30:00|13240.9|13237.9|13242.6|13236.6|13242.9|13238|13240.7|13235.5|156
1622831700000|2021-06-04 18:35:00|13242.7|13236.7|13242|13236|13242.9|13237.5|13240.2|13235.1|172
1622832000000|2021-06-04 18:40:00|13242.1|13236.1|13241.2|13238.2|13243|13238.5|13241|13236|118
1622832300000|2021-06-04 18:45:00|13242.8|13236.8|13241.9|13235.9|13243.1|13238.4|13241.2|13235.6|125
1622832600000|2021-06-04 18:50:00|13242.2|13236.2|13242.2|13236.2|13242.9|13238.1|13241|13235.7|185
1622832900000|2021-06-04 18:55:00|13242.3|13236.3|13242.2|13236.2|13243.5|13238.9|13241.1|13235.4|186
1622833200000|2021-06-04 19:00:00|13242.4|13236.4|13243.2|13237.2|13243.9|13238.6|13240.9|13236.2|177
1622833500000|2021-06-04 19:05:00|13243.1|13237.1|13244.6|13238.6|13244.6|13239.9|13241.7|13237.1|137
1622833800000|2021-06-04 19:10:00|13244.5|13238.5|13242.8|13239.8|13244.6|13240|13241.6|13237.1|128
1622834100000|2021-06-04 19:15:00|13242.9|13239.9|13242.3|13239.3|13245|13240.6|13242.3|13237.7|134
1622834400000|2021-06-04 19:20:00|13242.4|13239.4|13242.9|13236.9|13243.8|13239.6|13241.9|13236.7|78
1622834700000|2021-06-04 19:25:00|13243|13237|13242.6|13236.6|13243.6|13238.9|13241.1|13236.2|111
1622835000000|2021-06-04 19:30:00|13242.5|13236.5|13243|13237|13243.3|13238.1|13240.9|13236.4|76
1622835300000|2021-06-04 19:35:00|13242.7|13236.7|13244.1|13238.1|13244.4|13239.7|13241.1|13236.7|103
1622835600000|2021-06-04 19:40:00|13244|13238|13243.4|13237.4|13244.5|13239.1|13241.9|13237.3|103
1622835900000|2021-06-04 19:45:00|13243.3|13237.3|13244.2|13238.2|13244.5|13239.6|13241.8|13236.7|118
1622836200000|2021-06-04 19:50:00|13244.3|13238.3|13243.7|13237.7|13244.3|13238.5|13241|13236.2|122
1622836500000|2021-06-04 19:55:00|13243.8|13237.8|13242.8|13236.8|13244.1|13238.1|13242.6|13236.6|152
1622836800000|2021-06-04 20:00:00|13242.7|13236.7|13243.1|13237.1|13243.3|13237.3|13242.3|13236.3|147
1622837100000|2021-06-04 20:05:00|13243|13237|13242.6|13236.6|13243.4|13237.4|13242.5|13236.5|106
1622837400000|2021-06-04 20:10:00|13242.7|13236.7|13241.7|13235.7|13242.8|13236.8|13241.4|13235.4|102
1622837700000|2021-06-04 20:15:00|13241.8|13235.8|13242.1|13236.1|13242.1|13236.1|13241.4|13235.4|74
1622838000000|2021-06-04 20:20:00|13242|13236|13241.8|13235.8|13242.3|13236.3|13241.6|13235.6|80
1622838300000|2021-06-04 20:25:00|13241.9|13235.9|13244.3|13238.3|13245.4|13239.4|13241.7|13235.7|186
1622838600000|2021-06-04 20:30:00|13244.1|13238.1|13244.6|13238.6|13246.9|13240.9|13244.1|13238.1|177
1622838900000|2021-06-04 20:35:00|13244.7|13238.7|13243.3|13237.3|13245.5|13239.5|13241.9|13235.9|182
1622839200000|2021-06-04 20:40:00|13243.2|13237.2|13243.8|13237.8|13244.4|13238.4|13242.6|13236.6|121
1622839500000|2021-06-04 20:45:00|13244.1|13238.1|13247.7|13241.7|13247.7|13241.7|13243.1|13237.1|166
1622839800000|2021-06-04 20:50:00|13247.9|13241.9|13245|13239|13251.8|13242.6|13244.6|13234.3|177
1622840100000|2021-06-04 20:55:00|13245.5|13239.5|13246.6|13240.6|13253.2|13241.8|13245|13233.6|83
1623009600000|2021-06-06 20:00:00|13248.6|13241.6|13257.6|13235.6|13257.6|13241.6|13248.6|13235.6|4
1623009900000|2021-06-06 20:05:00|13249.5|13231.3|13250.1|13237.6|13250.1|13237.6|13249.5|13231.3|2
1623010200000|2021-06-06 20:10:00|13248.6|13241.6|13248.6|13241.6|13248.6|13241.6|13248.6|13241.6|1
1623010800000|2021-06-06 20:20:00|13257.6|13235.6|13257.6|13235.6|13257.6|13235.6|13257.6|13235.6|1
1623011400000|2021-06-06 20:30:00|13249.6|13237.5|13249.6|13237.5|13249.6|13237.5|13249.6|13237.5|1
1623011700000|2021-06-06 20:35:00|13248.6|13241.6|13249.6|13237.5|13249.6|13241.6|13248.6|13237.5|2
1623012300000|2021-06-06 20:45:00|13252.2|13238.3|13249.6|13237.5|13252.2|13238.3|13249.6|13237.5|4
1623012600000|2021-06-06 20:50:00|13252.2|13238.3|13251.1|13238.2|13252.2|13238.3|13249.5|13232.2|15
1623012900000|2021-06-06 20:55:00|13252.2|13238.3|13252.1|13238.3|13252.2|13240.3|13247.3|13232.2|35
1623013200000|2021-06-06 21:00:00|13255.1|13237.6|13249.5|13237.3|13255.1|13239.2|13249.4|13237.3|13
1623013500000|2021-06-06 21:05:00|13249.9|13237.1|13249.5|13235.7|13255.1|13238.4|13249.3|13235.2|181
1623013800000|2021-06-06 21:10:00|13249.7|13236.8|13249.2|13235.3|13254.9|13237.5|13248.8|13235.3|75
1623014100000|2021-06-06 21:15:00|13247.3|13240.3|13249.2|13235.4|13250.1|13240.3|13247.2|13235.3|52
1623014400000|2021-06-06 21:20:00|13247.3|13240.3|13249.2|13235.4|13250.1|13240.3|13247.3|13235.4|41
1623014700000|2021-06-06 21:25:00|13250|13237.9|13249.1|13235.3|13250.1|13240.2|13247.2|13235.3|43
1623015000000|2021-06-06 21:30:00|13249.4|13236.5|13249.3|13236.4|13250|13240.3|13247.3|13235.3|43
1623015300000|2021-06-06 21:35:00|13249.2|13235.4|13249.2|13235.4|13250.1|13240.3|13247.3|13235.4|42
1623015600000|2021-06-06 21:40:00|13250.1|13238|13249.3|13236.4|13250.1|13240.3|13247.3|13235.4|51
1623015900000|2021-06-06 21:45:00|13249.2|13235.4|13248.8|13238.5|13250.1|13238.5|13248.6|13235.4|52
1623016200000|2021-06-06 21:50:00|13249.5|13238.7|13249|13238.5|13252.3|13238.8|13248.6|13236|68
1623016500000|2021-06-06 21:55:00|13248.6|13236.1|13248.5|13238.5|13252.1|13238.5|13248.5|13236.1|65
1623016800000|2021-06-06 22:00:00|13249.5|13236|13248.1|13238.2|13251.1|13239.2|13246|13236|814
1623017100000|2021-06-06 22:05:00|13248|13238.4|13247.7|13238.4|13248.5|13239|13246.2|13237|1057
1623017400000|2021-06-06 22:10:00|13246.6|13238.5|13247.3|13238.7|13248.6|13239.3|13245.9|13237|957
1623017700000|2021-06-06 22:15:00|13247.2|13238.6|13246.9|13238|13247.9|13239.5|13245.4|13237|143
1623018000000|2021-06-06 22:20:00|13247.5|13238.1|13245.8|13237.4|13249.3|13238.7|13244.9|13236.8|113
1623018300000|2021-06-06 22:25:00|13245.7|13237.5|13245.2|13237.3|13248.5|13238.2|13245.2|13237.1|108
1623018600000|2021-06-06 22:30:00|13246.3|13238|13243.5|13236.8|13247.3|13238.7|13243|13236.6|157
1623018900000|2021-06-06 22:35:00|13243.4|13236.6|13244.6|13237.1|13246.5|13237.3|13242.6|13236.4|126
1623019200000|2021-06-06 22:40:00|13244.8|13237|13245.5|13236.9|13249.7|13238.8|13242.8|13236.6|141
1623019500000|2021-06-06 22:45:00|13245|13236.8|13247.5|13237.8|13248.8|13239.1|13242.7|13236.6|158
1623019800000|2021-06-06 22:50:00|13245.7|13237|13243.3|13236.5|13248.4|13238.7|13243.3|13236.5|130
1623020100000|2021-06-06 22:55:00|13244.6|13238.2|13245.3|13238.6|13248.3|13239.1|13242.5|13235.9|139
1623020400000|2021-06-06 23:00:00|13244.8|13238|13244.5|13238.5|13245.7|13239.1|13243.3|13237.3|141
1623020700000|2021-06-06 23:05:00|13244.6|13238.6|13244.7|13238.7|13245.4|13239.3|13243.5|13237.5|112
1623021000000|2021-06-06 23:10:00|13245.4|13239.4|13244.7|13238.7|13245.6|13239.4|13243.5|13237.5|117
1623021300000|2021-06-06 23:15:00|13245.2|13239.2|13244.6|13238.6|13245.2|13239.2|13243.5|13237.5|106
1623021600000|2021-06-06 23:20:00|13245|13239|13244.8|13238.8|13245.3|13239.3|13243.9|13237.4|106
1623021900000|2021-06-06 23:25:00|13244.3|13238.3|13246|13240|13246.6|13240.6|13244.3|13238.3|108
1623022200000|2021-06-06 23:30:00|13245.9|13239.9|13246.1|13240.1|13247.1|13241.1|13245.1|13238.4|135
1623022500000|2021-06-06 23:35:00|13246.3|13240.3|13246.4|13240.4|13247.2|13241.2|13245.5|13239.5|121
1623022800000|2021-06-06 23:40:00|13246.3|13240.3|13246.3|13240.3|13247|13241|13245.4|13239.4|97
1623023100000|2021-06-06 23:45:00|13246|13240|13246.6|13240.6|13247.2|13241.2|13245.4|13238.7|110
1623023400000|2021-06-06 23:50:00|13246|13240|13246.5|13240.5|13247.1|13241.1|13245.4|13238.8|99
1623023700000|2021-06-06 23:55:00|13246.2|13240.2|13247.2|13241.2|13247.9|13241.9|13245.6|13239.2|149
1623024000000|2021-06-07 00:00:00|13247.1|13241.1|13244.9|13238.9|13248.1|13243.2|13244.4|13238.4|236
1623024300000|2021-06-07 00:05:00|13244.7|13238.7|13241.1|13238.1|13246|13240|13241.1|13236.5|168
1623024600000|2021-06-07 00:10:00|13241|13238|13244.4|13238.4|13244.7|13239.9|13241|13236.3|190
1623024900000|2021-06-07 00:15:00|13244.3|13238.3|13243.9|13237.9|13244.7|13240.2|13240.2|13235.5|166
1623025200000|2021-06-07 00:20:00|13244|13238|13242.5|13239.5|13244.6|13239.8|13242.4|13237.9|130
1623025500000|2021-06-07 00:25:00|13242.7|13239.7|13244|13238|13244.3|13240.1|13242.4|13237.8|159
1623025800000|2021-06-07 00:30:00|13243.9|13237.9|13243.9|13240.9|13245.6|13241.1|13241.5|13237|207
1623026100000|2021-06-07 00:35:00|13243.8|13240.8|13244.1|13241.1|13245.3|13241.1|13243.4|13239.3|81
1623026400000|2021-06-07 00:40:00|13244|13241|13244|13241|13246|13241.4|13242.6|13238|212
1623026700000|2021-06-07 00:45:00|13244.1|13241.1|13242.8|13239.8|13244.8|13241.8|13242.6|13238.3|102
1623027000000|2021-06-07 00:50:00|13242.9|13239.9|13245|13242|13246.4|13242.1|13242.1|13237.8|134
1623027300000|2021-06-07 00:55:00|13244.9|13241.9|13245.9|13242.9|13247.4|13243.4|13244.8|13240.7|108
1623027600000|2021-06-07 01:00:00|13245.8|13242.8|13248.5|13242.5|13249.8|13244.8|13242.9|13238.3|302
1623027900000|2021-06-07 01:05:00|13248.6|13242.6|13246.8|13243.8|13248.9|13244.3|13243.7|13239.6|470
1623028200000|2021-06-07 01:10:00|13248.1|13242.1|13247.1|13241.1|13249|13244.4|13245.6|13240.5|626
1623028500000|2021-06-07 01:15:00|13247.2|13241.2|13245.6|13242.6|13247.4|13242.6|13245|13240.4|186
1623028800000|2021-06-07 01:20:00|13245.8|13242.8|13245.9|13242.9|13249.9|13245.5|13245.6|13241.2|139
1623029100000|2021-06-07 01:25:00|13246.1|13243.1|13247.9|13244.9|13249.3|13245.4|13246|13241.7|159
1623029400000|2021-06-07 01:30:00|13248|13245|13252.1|13249.1|13253.9|13249.9|13247.9|13244.9|174
1623029700000|2021-06-07 01:35:00|13252.3|13249.3|13254.8|13248.8|13254.9|13250.3|13252.1|13248.1|173
1623030000000|2021-06-07 01:40:00|13253.4|13250.4|13250.4|13247.4|13255.3|13250.7|13250.3|13245.9|255
1623030300000|2021-06-07 01:45:00|13250.5|13247.5|13249.2|13246.2|13252.3|13247.8|13249|13245.1|186
1623030600000|2021-06-07 01:50:00|13249.1|13246.1|13250.3|13247.3|13252|13247.6|13247.2|13242|219
1623030900000|2021-06-07 01:55:00|13250.4|13247.4|13250.9|13247.9|13253.2|13249|13250.3|13246.1|177
1623031200000|2021-06-07 02:00:00|13251.1|13248.1|13251.9|13245.9|13252|13248.3|13248.7|13244.3|188
1623031500000|2021-06-07 02:05:00|13252|13246|13249|13246|13252.4|13248.1|13248.9|13244.3|137
1623031800000|2021-06-07 02:10:00|13248.9|13245.9|13251|13248|13253.5|13249.2|13248.9|13244.4|182
1623032100000|2021-06-07 02:15:00|13251.1|13248.1|13248.8|13245.8|13252.6|13248.4|13248.8|13244.5|123
1623032400000|2021-06-07 02:20:00|13248.9|13245.9|13249.6|13246.6|13251.2|13246.8|13248.5|13244|133
1623032700000|2021-06-07 02:25:00|13249.7|13246.7|13249.2|13246.2|13250.8|13246.8|13248.3|13244.5|108
1623033000000|2021-06-07 02:30:00|13249.1|13246.1|13248.8|13245.8|13250.5|13246.6|13248.4|13244|116
1623033300000|2021-06-07 02:35:00|13248.9|13245.9|13248|13245|13250.2|13245.9|13247.2|13243.2|134
1623033600000|2021-06-07 02:40:00|13248.1|13245.1|13248.7|13245.7|13249.8|13246|13247.8|13243.8|124
1623033900000|2021-06-07 02:45:00|13248.6|13245.6|13249.8|13246.8|13252.2|13247.6|13248.6|13245.1|114
1623034200000|2021-06-07 02:50:00|13249.7|13246.7|13248.9|13245.9|13250.9|13247.2|13248.1|13244.1|186
1623034500000|2021-06-07 02:55:00|13249|13246|13249.5|13246.5|13251.4|13246.7|13248.4|13244.1|374
1623034800000|2021-06-07 03:00:00|13249.6|13246.6|13246|13240|13251.3|13247.5|13244.4|13239.5|282
1623035100000|2021-06-07 03:05:00|13246.1|13240.1|13246.2|13243.2|13248.6|13243.9|13244.3|13240|474
1623035400000|2021-06-07 03:10:00|13246.3|13243.3|13246.1|13243.1|13248.1|13243.5|13245.9|13241.5|95
1623035700000|2021-06-07 03:15:00|13246|13243|13246|13243|13248.3|13243.8|13246|13241.7|96
1623036000000|2021-06-07 03:20:00|13246.1|13243.1|13246.7|13243.7|13248|13243.8|13245.9|13241.7|148
1623036300000|2021-06-07 03:25:00|13246.8|13243.8|13246.2|13243.2|13247.7|13244.1|13245.1|13240.7|150
1623036600000|2021-06-07 03:30:00|13246.3|13243.3|13247.4|13241.4|13247.7|13243.3|13245.8|13241.2|83
1623036900000|2021-06-07 03:35:00|13247.5|13241.5|13244.2|13241.2|13247.6|13243.2|13243.2|13238.8|206
1623037200000|2021-06-07 03:40:00|13244.1|13241.1|13244.3|13241.3|13246|13241.5|13243.1|13238.7|283
1623037500000|2021-06-07 03:45:00|13244.2|13241.2|13244.2|13241.2|13247.5|13243.2|13244.1|13239.6|260
1623037800000|2021-06-07 03:50:00|13244.3|13241.3|13244.4|13241.4|13246.3|13241.9|13243.9|13240.2|119
1623038100000|2021-06-07 03:55:00|13244.3|13241.3|13245.8|13239.8|13246.4|13242|13244.1|13239.7|173
1623038400000|2021-06-07 04:00:00|13245.9|13239.9|13245.3|13242.3|13247.2|13242.6|13244.2|13239.8|224
1623038700000|2021-06-07 04:05:00|13245.2|13242.2|13245.7|13242.7|13247.3|13243|13244.1|13239.5|365
1623039000000|2021-06-07 04:10:00|13245.8|13242.8|13244.5|13241.5|13247.4|13243|13244.4|13239.8|564
1623039300000|2021-06-07 04:15:00|13246|13240|13245.2|13242.2|13247.1|13242.8|13243.9|13239.7|158
1623039600000|2021-06-07 04:20:00|13245.1|13242.1|13244.7|13241.7|13246.2|13242.2|13244.6|13240.2|61
1623039900000|2021-06-07 04:25:00|13244.8|13241.8|13245.2|13242.2|13246.8|13242.4|13244.8|13240.5|52
1623040200000|2021-06-07 04:30:00|13245.4|13242.4|13244.6|13241.6|13245.5|13242.5|13244.6|13241.6|86
1623040500000|2021-06-07 04:35:00|13244.7|13241.7|13244.7|13241.7|13246.2|13242.2|13243.6|13239.7|142
1623040800000|2021-06-07 04:40:00|13244.8|13241.8|13244.7|13241.7|13246.7|13242.7|13243.9|13239.6|295
1623041100000|2021-06-07 04:45:00|13244.6|13241.6|13243.9|13240.9|13246.3|13242.2|13243.8|13239.6|102
1623041400000|2021-06-07 04:50:00|13243.8|13240.8|13243.9|13240.9|13243.9|13240.9|13243.6|13240.6|70
1623041700000|2021-06-07 04:55:00|13244|13241|13245|13242|13246.4|13242.6|13243.6|13239.6|277
1623042000000|2021-06-07 05:00:00|13244.9|13241.9|13245.3|13242.3|13246.8|13242.5|13244.2|13239.7|105
1623042300000|2021-06-07 05:05:00|13245.2|13242.2|13245.7|13242.7|13245.9|13242.9|13245.2|13242.2|95
1623042600000|2021-06-07 05:10:00|13245.6|13242.6|13245.7|13242.7|13245.9|13242.9|13245.6|13242.6|77
1623042900000|2021-06-07 05:15:00|13245.6|13242.6|13246.6|13243.6|13248.2|13243.7|13245.6|13242.1|68
1623043200000|2021-06-07 05:20:00|13246.5|13243.5|13243.2|13240.2|13246.6|13243.6|13243.1|13238.7|117
1623043500000|2021-06-07 05:25:00|13243.3|13240.3|13243.3|13240.3|13243.6|13240.6|13242.9|13239.9|76
1623043800000|2021-06-07 05:30:00|13243.4|13240.4|13243.5|13240.5|13244|13241|13243.2|13240.2|117
1623044100000|2021-06-07 05:35:00|13243.6|13240.6|13243.3|13237.3|13244|13241|13241.6|13237.1|169
1623044400000|2021-06-07 05:40:00|13243.2|13237.2|13241.5|13238.5|13243.4|13239.6|13241.1|13237.1|122
1623044700000|2021-06-07 05:45:00|13241.3|13238.3|13242.6|13239.6|13244.2|13239.7|13241.2|13238.1|139
1623045000000|2021-06-07 05:50:00|13242.5|13239.5|13243.5|13240.5|13244.9|13240.7|13240.5|13236.1|171
1623045300000|2021-06-07 05:55:00|13243.6|13240.6|13244.4|13241.4|13246.7|13242.2|13243.3|13238.9|148
1623045600000|2021-06-07 06:00:00|13244.6|13241.6|13243.4|13240.4|13246.7|13242.2|13242.7|13238.3|198
1623045900000|2021-06-07 06:05:00|13243.2|13240.2|13242.9|13239.9|13244.4|13241.4|13242.6|13238.4|157
1623046200000|2021-06-07 06:10:00|13243|13240|13241.3|13238.3|13244.9|13240.3|13241.3|13236.9|131
1623046500000|2021-06-07 06:15:00|13241.4|13238.4|13241.2|13238.2|13243.1|13238.6|13240.6|13236.1|127
1623046800000|2021-06-07 06:20:00|13241.1|13238.1|13243.9|13240.9|13246.1|13241.3|13241|13237.1|159
1623047100000|2021-06-07 06:25:00|13244|13241|13244.3|13241.3|13244.3|13241.3|13243.8|13240.8|89
1623047400000|2021-06-07 06:30:00|13244.4|13241.4|13245.3|13242.3|13246.9|13242.5|13244.1|13239.9|130
1623047700000|2021-06-07 06:35:00|13245.2|13242.2|13246.1|13243.1|13247.3|13243.2|13244.3|13239.9|157
1623048000000|2021-06-07 06:40:00|13246.2|13243.2|13247.4|13244.4|13251.2|13246.6|13246.2|13241.6|189
1623048300000|2021-06-07 06:45:00|13247.5|13244.5|13248.5|13245.5|13251.1|13246.5|13247.4|13243.2|160
1623048600000|2021-06-07 06:50:00|13248.6|13245.6|13249.2|13246.2|13250.5|13246.2|13247.3|13242.9|190
1623048900000|2021-06-07 06:55:00|13249.1|13246.1|13249.6|13243.6|13251.3|13247.3|13248.2|13243.5|249
1623049200000|2021-06-07 07:00:00|13248.1|13245.1|13249.6|13246.6|13250.9|13246.6|13247.8|13243.3|284
1623049500000|2021-06-07 07:05:00|13249.7|13246.7|13252.4|13249.4|13253.7|13249.5|13249.1|13246.1|244
1623049800000|2021-06-07 07:10:00|13252.3|13249.3|13250.8|13247.8|13252.6|13249.3|13249.4|13245.2|185
1623050100000|2021-06-07 07:15:00|13251|13248|13255|13249|13255.9|13251.4|13250.9|13247.8|197
1623050400000|2021-06-07 07:20:00|13255.1|13249.1|13250.9|13244.9|13255.1|13249.1|13250.7|13244.7|192
1623050700000|2021-06-07 07:25:00|13251|13245|13246.6|13240.6|13251.1|13245.1|13245|13240.4|236
1623051000000|2021-06-07 07:30:00|13246.7|13240.7|13243.6|13240.6|13246.7|13240.8|13243.4|13238.8|227
1623051300000|2021-06-07 07:35:00|13243.5|13240.5|13241.5|13235.5|13245.3|13240.9|13240.7|13234.9|242
1623051600000|2021-06-07 07:40:00|13241.6|13235.6|13240.9|13237.9|13243.9|13239.4|13239.9|13235.4|221
1623051900000|2021-06-07 07:45:00|13240.8|13237.8|13239.2|13236.2|13241.5|13238.1|13238.8|13234.3|233
1623052200000|2021-06-07 07:50:00|13239.1|13236.1|13238.1|13235.1|13240.8|13237.1|13238|13234.6|226
1623052500000|2021-06-07 07:55:00|13238|13235|13238.5|13235.5|13241.1|13236.7|13237.4|13233.2|183
1623052800000|2021-06-07 08:00:00|13238.6|13235.6|13239.7|13236.7|13240.7|13237.1|13238.2|13234.7|177
1623053100000|2021-06-07 08:05:00|13239.6|13236.6|13241.9|13238.9|13242.5|13239.2|13239.5|13236.1|211
1623053400000|2021-06-07 08:10:00|13241.8|13238.8|13240.8|13237.8|13245.5|13240.9|13240.3|13235.8|266
1623053700000|2021-06-07 08:15:00|13240.7|13237.7|13240.2|13237.2|13242.1|13238.1|13239.9|13236.1|185
1623054000000|2021-06-07 08:20:00|13240.3|13237.3|13240.5|13237.5|13241.3|13238.3|13239.8|13236.8|156
1623054300000|2021-06-07 08:25:00|13240.6|13237.6|13240.5|13237.5|13242|13238.3|13240.2|13236|151
1623054600000|2021-06-07 08:30:00|13240.4|13237.4|13241.5|13238.5|13244.2|13240|13240.2|13236.8|191
1623054900000|2021-06-07 08:35:00|13241.4|13238.4|13240.5|13237.5|13243.7|13239.9|13240.2|13236.1|192
1623055200000|2021-06-07 08:40:00|13240.6|13237.6|13239.8|13236.8|13241.4|13237.6|13239.1|13235|160
1623055500000|2021-06-07 08:45:00|13239.9|13236.9|13240.2|13237.2|13242.3|13238|13239|13235.2|158
1623055800000|2021-06-07 08:50:00|13240.3|13237.3|13238.7|13235.7|13241.9|13237.8|13238.6|13235.6|155
1623056100000|2021-06-07 08:55:00|13238.5|13235.5|13237.1|13234.1|13240.2|13236|13237|13233.9|239
1623056400000|2021-06-07 09:00:00|13237.2|13234.2|13238.5|13235.5|13240.1|13236|13236.9|13233.4|223
1623056700000|2021-06-07 09:05:00|13238.6|13235.6|13239.4|13236.4|13240.8|13236.4|13238|13234.1|131
1623057000000|2021-06-07 09:10:00|13239.3|13236.3|13240.7|13237.7|13244.2|13239.6|13239.2|13236.2|191
1623057300000|2021-06-07 09:15:00|13240.8|13237.8|13239.9|13236.9|13241.3|13238.3|13239.7|13236.7|131
1623057600000|2021-06-07 09:20:00|13239.8|13236.8|13240.1|13237.1|13240.6|13237.6|13238.1|13235.1|178
1623057900000|2021-06-07 09:25:00|13240.2|13237.2|13241.2|13238.2|13241.3|13238.3|13239.1|13236.1|119
1623058200000|2021-06-07 09:30:00|13241.1|13238.1|13239.9|13236.9|13241.5|13238.5|13239.3|13236.3|145
1623058500000|2021-06-07 09:35:00|13240|13237|13241.1|13238.1|13241.4|13238.3|13238.4|13235.3|160
1623058800000|2021-06-07 09:40:00|13241|13238|13240.9|13237.9|13241.2|13238.2|13240|13237|94
1623059100000|2021-06-07 09:45:00|13240.8|13237.8|13240|13237|13241.2|13238.2|13239.9|13236.9|91
1623059400000|2021-06-07 09:50:00|13239.9|13236.9|13238.1|13235.1|13240.4|13237.1|13237.6|13234.3|126
1623059700000|2021-06-07 09:55:00|13238|13235|13239.2|13236.2|13240.7|13237.2|13237.9|13234.7|150
1623060000000|2021-06-07 10:00:00|13239.3|13236.3|13239.6|13236.6|13241.1|13236.9|13238.7|13234.8|148
1623060300000|2021-06-07 10:05:00|13239.5|13236.5|13239.4|13236.4|13241.6|13237.1|13238.8|13235.2|145
1623060600000|2021-06-07 10:10:00|13239.5|13236.5|13237.7|13234.7|13240.3|13236.5|13237.2|13233.4|141
1623060900000|2021-06-07 10:15:00|13237.3|13234.3|13239.7|13236.7|13241.5|13237.2|13236.9|13233.9|141
1623061200000|2021-06-07 10:20:00|13239.8|13236.8|13238.8|13235.8|13241.6|13237.3|13238.5|13234.4|146
1623061500000|2021-06-07 10:25:00|13238.7|13235.7|13241.3|13238.3|13242.6|13238.6|13238.4|13234.9|169
1623061800000|2021-06-07 10:30:00|13241.2|13238.2|13242.8|13239.8|13244.1|13241.1|13241.2|13237.6|197
1623062100000|2021-06-07 10:35:00|13242.5|13239.5|13242.5|13239.5|13246.7|13242|13242.2|13237.6|186
1623062400000|2021-06-07 10:40:00|13242.4|13239.4|13241.8|13238.8|13243.5|13239.6|13241.1|13236.9|154
1623062700000|2021-06-07 10:45:00|13241.5|13238.5|13241.2|13238.2|13242.6|13239.6|13241.2|13238.2|107
1623063000000|2021-06-07 10:50:00|13241.4|13238.4|13239.4|13236.4|13241.4|13238.4|13239.4|13236.4|126
1623063300000|2021-06-07 10:55:00|13239.5|13236.5|13241.1|13238.1|13242.8|13238.3|13239.2|13235|119
1623063600000|2021-06-07 11:00:00|13241|13238|13240.1|13237.1|13242.2|13238.1|13239.6|13235.4|121
1623063900000|2021-06-07 11:05:00|13239.9|13236.9|13238.9|13235.9|13240.6|13237.2|13238|13233.7|168
1623064200000|2021-06-07 11:10:00|13238.8|13235.8|13238.4|13235.4|13239.8|13236.2|13237.9|13233.4|115
1623064500000|2021-06-07 11:15:00|13238.5|13235.5|13238.3|13235.3|13238.8|13235.8|13237.7|13234.7|120
1623064800000|2021-06-07 11:20:00|13238.2|13235.2|13238.2|13235.2|13238.3|13235.3|13237.1|13234.1|121
1623065100000|2021-06-07 11:25:00|13238.1|13235.1|13236.6|13233.6|13239.6|13235.4|13236.6|13232.4|125
1623065400000|2021-06-07 11:30:00|13235.8|13232.8|13234.3|13228.3|13237.5|13232.9|13231.5|13227|239
1623065700000|2021-06-07 11:35:00|13234.1|13228.1|13235.4|13232.4|13237.7|13233|13234.1|13228.1|235
1623066000000|2021-06-07 11:40:00|13235.3|13232.3|13236.4|13233.4|13239|13234.5|13235.1|13230.6|154
1623066300000|2021-06-07 11:45:00|13236.3|13233.3|13232.4|13229.4|13237|13233.4|13232.3|13228|189
1623066600000|2021-06-07 11:50:00|13232.7|13229.7|13230|13227|13235|13230.4|13229.2|13224.5|169
1623066900000|2021-06-07 11:55:00|13229.9|13226.9|13229.8|13226.8|13231.8|13227.3|13229.5|13225.1|122
1623067200000|2021-06-07 12:00:00|13229.9|13226.9|13231.7|13228.7|13234.3|13228.9|13229.1|13224.8|224
1623067500000|2021-06-07 12:05:00|13231.8|13228.8|13234.1|13228.1|13234.3|13229.8|13231.4|13226.8|154
1623067800000|2021-06-07 12:10:00|13234.2|13228.2|13233.6|13230.6|13235.6|13230.9|13232.6|13228.1|113
1623068100000|2021-06-07 12:15:00|13233.5|13230.5|13234.1|13228.1|13235.6|13230.8|13232.1|13227.4|218
1623068400000|2021-06-07 12:20:00|13233.9|13227.9|13234.2|13228.2|13236.3|13231|13231.5|13227|249
1623068700000|2021-06-07 12:25:00|13234.4|13228.4|13233|13227|13235.6|13230.9|13231.3|13226.7|294
1623069000000|2021-06-07 12:30:00|13232.7|13226.7|13234.5|13228.5|13235.1|13230.3|13230.4|13225.1|324
1623069300000|2021-06-07 12:35:00|13234.4|13228.4|13232.2|13229.2|13234.4|13229.6|13230.8|13225.8|256
1623069600000|2021-06-07 12:40:00|13232.1|13229.1|13236.2|13230.2|13236.3|13231.7|13231.7|13228|194
1623069900000|2021-06-07 12:45:00|13236.1|13230.1|13234.3|13231.3|13236.7|13232.3|13233.7|13229.4|166
1623070200000|2021-06-07 12:50:00|13234.4|13231.4|13233.5|13230.5|13236.7|13232.3|13233.2|13228.6|228
1623070500000|2021-06-07 12:55:00|13233.4|13230.4|13236.7|13230.7|13237.9|13233.2|13233.3|13228.7|214
1623070800000|2021-06-07 13:00:00|13236.8|13230.8|13236.9|13230.9|13237.4|13232.7|13233.5|13229.1|219
1623071100000|2021-06-07 13:05:00|13237|13231|13236.6|13230.6|13237|13232.1|13233.3|13228.9|196
1623071400000|2021-06-07 13:10:00|13236.5|13230.5|13231.5|13228.5|13237|13231.8|13230.8|13226.2|219
1623071700000|2021-06-07 13:15:00|13231.4|13228.4|13232|13229|13234.8|13230.3|13231|13226.8|180
1623072000000|2021-06-07 13:20:00|13232.1|13229.1|13228.9|13225.9|13233.7|13229.1|13228.8|13224.2|215
1623072300000|2021-06-07 13:25:00|13230.5|13224.5|13230.3|13224.3|13230.9|13226.4|13228.7|13224.2|159
1623072600000|2021-06-07 13:30:00|13230.2|13224.2|13232|13226|13234.8|13229.7|13228.6|13224.1|269
1623072900000|2021-06-07 13:35:00|13231.9|13225.9|13234.6|13228.6|13235|13230.4|13230.1|13225.5|281
1623073200000|2021-06-07 13:40:00|13234.7|13228.7|13235.5|13229.5|13235.7|13231.1|13232.6|13227|268
1623073500000|2021-06-07 13:45:00|13235.6|13229.6|13232.5|13229.5|13236.7|13232|13232.2|13227.9|213
1623073800000|2021-06-07 13:50:00|13232.6|13229.6|13235.9|13229.9|13237.8|13233.3|13232.4|13227.9|341
1623074100000|2021-06-07 13:55:00|13236|13230|13233.5|13230.5|13236.5|13232.3|13233.1|13228.9|286
1623074400000|2021-06-07 14:00:00|13233.4|13230.4|13235.3|13232.3|13240.5|13236|13233.4|13230.1|333
1623074700000|2021-06-07 14:05:00|13236.9|13230.9|13234|13231|13238.5|13234|13233.2|13228.6|268
1623075000000|2021-06-07 14:10:00|13233.9|13230.9|13235.2|13229.2|13236.8|13231.8|13233|13227.9|238
1623075300000|2021-06-07 14:15:00|13233.7|13230.7|13237.3|13234.3|13238.9|13234.4|13233.4|13228.7|203
1623075600000|2021-06-07 14:20:00|13237.4|13234.4|13235.5|13232.5|13237.7|13234.4|13235.1|13230.5|173
1623075900000|2021-06-07 14:25:00|13235.4|13232.4|13235.2|13232.2|13238.3|13233.9|13235.2|13231.5|176
1623076200000|2021-06-07 14:30:00|13235.3|13232.3|13234.7|13231.7|13237.9|13233.6|13233.4|13228.8|275
1623076500000|2021-06-07 14:35:00|13234.8|13231.8|13234.7|13231.7|13237.2|13232.8|13234.3|13229.9|180
1623076800000|2021-06-07 14:40:00|13234.6|13231.6|13232.3|13229.3|13236|13231.7|13231.4|13228|250
1623077100000|2021-06-07 14:45:00|13232.4|13229.4|13233.4|13230.4|13234.9|13230.7|13231.5|13228.5|207
1623077400000|2021-06-07 14:50:00|13233.5|13230.5|13235.8|13232.8|13236.5|13232.9|13232.7|13228.3|345
1623077700000|2021-06-07 14:55:00|13236|13233|13234.5|13231.5|13238|13233.5|13233.2|13229.7|324
1623078000000|2021-06-07 15:00:00|13234.4|13231.4|13234.7|13231.7|13237.7|13233.3|13234.1|13230.3|312
1623078300000|2021-06-07 15:05:00|13234.6|13231.6|13233|13230|13235.7|13231.6|13232|13228.6|266
1623078600000|2021-06-07 15:10:00|13233.1|13230.1|13231.2|13228.2|13233.3|13230.2|13230.1|13225.7|158
1623078900000|2021-06-07 15:15:00|13233.2|13227.2|13232|13229|13233.4|13229.4|13231.1|13227.2|160
1623079200000|2021-06-07 15:20:00|13232.1|13229.1|13231.9|13228.9|13232.2|13229.2|13231.1|13228.1|133
1623079500000|2021-06-07 15:25:00|13231.8|13228.8|13231.8|13228.8|13232.1|13229.1|13230.8|13227.8|123
1623079800000|2021-06-07 15:30:00|13231.7|13228.7|13230.9|13227.9|13232.5|13228.8|13230.5|13226.1|188
1623080100000|2021-06-07 15:35:00|13231|13228|13232.1|13229.1|13233|13229.2|13230.7|13226.8|180
1623080400000|2021-06-07 15:40:00|13232|13229|13232.4|13229.4|13232.8|13229.8|13231.8|13228.8|150
1623080700000|2021-06-07 15:45:00|13232.5|13229.5|13230.9|13227.9|13233.3|13229.6|13230.9|13227.2|186
1623081000000|2021-06-07 15:50:00|13231|13228|13229.8|13226.8|13232.2|13228|13228.6|13225.6|197
1623081300000|2021-06-07 15:55:00|13229.7|13226.7|13228.2|13225.2|13229.8|13226.8|13227.8|13223.7|223
1623081600000|2021-06-07 16:00:00|13228.1|13225.1|13227.8|13224.8|13229.2|13225.1|13226.9|13222.6|172
1623081900000|2021-06-07 16:05:00|13227.9|13224.9|13227.9|13224.9|13229.5|13225|13226.9|13222.6|184
1623082200000|2021-06-07 16:10:00|13227.7|13224.7|13229.7|13223.7|13229.9|13225.6|13227.4|13223.1|137
1623082500000|2021-06-07 16:15:00|13229.9|13223.9|13227.6|13224.6|13230|13225.6|13227.3|13223.3|161
1623082800000|2021-06-07 16:20:00|13227.5|13224.5|13227.2|13224.2|13228.7|13224.9|13227|13222.7|105
1623083100000|2021-06-07 16:25:00|13227.3|13224.3|13227.2|13224.2|13227.7|13224.7|13227.1|13224.1|95
1623083400000|2021-06-07 16:30:00|13227.1|13224.1|13227.5|13224.5|13229.2|13224.7|13226.9|13222.9|91
1623083700000|2021-06-07 16:35:00|13227.6|13224.6|13226.8|13223.8|13229.2|13224.8|13226.8|13222.4|105
1623084000000|2021-06-07 16:40:00|13226.9|13223.9|13226.5|13223.5|13228.4|13224|13225.5|13220.9|163
1623084300000|2021-06-07 16:45:00|13226.6|13223.6|13226.2|13223.2|13228.4|13224.1|13226.1|13222.2|126
1623084600000|2021-06-07 16:50:00|13226.3|13223.3|13225.6|13222.6|13227|13224|13225.2|13221|130
1623084900000|2021-06-07 16:55:00|13225.7|13222.7|13228.3|13222.3|13228.6|13224.3|13225.5|13222.2|139
1623085200000|2021-06-07 17:00:00|13226.7|13223.7|13226.7|13223.7|13227.9|13224.2|13226.3|13221.9|133
1623085500000|2021-06-07 17:05:00|13226.8|13223.8|13226.8|13223.8|13227.6|13224.6|13226.6|13223.6|117
1623085800000|2021-06-07 17:10:00|13226.9|13223.9|13226.5|13223.5|13227.9|13223.9|13225.6|13221.5|132
1623086100000|2021-06-07 17:15:00|13226.6|13223.6|13225.8|13222.8|13227.8|13224|13225.6|13221.4|101
1623086400000|2021-06-07 17:20:00|13226|13223|13226.2|13223.2|13227.2|13223.3|13225.5|13221.1|104
1623086700000|2021-06-07 17:25:00|13226.4|13223.4|13225.6|13222.6|13227.8|13223.4|13225.5|13221.2|92
1623087000000|2021-06-07 17:30:00|13225.7|13222.7|13225.2|13222.2|13227.3|13222.8|13225|13220.5|113
1623087300000|2021-06-07 17:35:00|13225.3|13222.3|13226.2|13223.2|13227.4|13223.3|13225.1|13221.1|90
1623087600000|2021-06-07 17:40:00|13226.1|13223.1|13225.9|13222.9|13227.4|13223.2|13225.6|13221.2|69
1623087900000|2021-06-07 17:45:00|13225.8|13222.8|13223.6|13220.6|13227.3|13223|13223.6|13219.4|138
1623088200000|2021-06-07 17:50:00|13224.8|13218.8|13223.5|13220.5|13224.8|13221.4|13223.4|13218.8|108
1623088500000|2021-06-07 17:55:00|13223.6|13220.6|13223.9|13220.9|13225.4|13221.2|13223.1|13219.4|145
1623088800000|2021-06-07 18:00:00|13223.8|13220.8|13223|13220|13225.2|13220.9|13222.5|13218.5|133
1623089100000|2021-06-07 18:05:00|13222.9|13219.9|13223.5|13220.5|13224.9|13220.6|13222.9|13218.8|89
1623089400000|2021-06-07 18:10:00|13223.4|13220.4|13223.1|13220.1|13224.6|13220.6|13222.9|13218.5|84
1623089700000|2021-06-07 18:15:00|13223|13220|13223.6|13220.6|13225.4|13221|13222.7|13218.9|98
1623090000000|2021-06-07 18:20:00|13223.5|13220.5|13224.1|13221.1|13225.3|13221.1|13223.3|13218.9|84
1623090300000|2021-06-07 18:25:00|13224|13221|13223.9|13220.9|13225.5|13221|13223.1|13219.1|94
1623090600000|2021-06-07 18:30:00|13223.8|13220.8|13223.6|13220.6|13225.5|13221.3|13223.4|13219.1|103
1623090900000|2021-06-07 18:35:00|13223.7|13220.7|13224.8|13221.8|13225.9|13221.9|13223.5|13219|120
1623091200000|2021-06-07 18:40:00|13224.7|13221.7|13224.9|13221.9|13226.6|13222.2|13224.1|13219.9|106
1623091500000|2021-06-07 18:45:00|13224.8|13221.8|13224.6|13221.6|13226.4|13222.5|13224.4|13219.9|127
1623091800000|2021-06-07 18:50:00|13224.5|13221.5|13224.1|13221.1|13225.7|13221.5|13223.5|13219|90
1623092100000|2021-06-07 18:55:00|13224|13221|13223.6|13220.6|13225.4|13221.7|13223.1|13218.9|114
1623092400000|2021-06-07 19:00:00|13223.7|13220.7|13227.5|13221.5|13227.5|13222.9|13223.7|13219.2|169
1623092700000|2021-06-07 19:05:00|13227.6|13221.6|13225.6|13222.6|13227.6|13223.2|13225.5|13221.1|114
1623093000000|2021-06-07 19:10:00|13225.5|13222.5|13225.5|13222.5|13227.1|13222.8|13225.1|13220.6|107
1623093300000|2021-06-07 19:15:00|13225.3|13222.3|13225.6|13222.6|13227.1|13222.7|13225.3|13221.1|66
1623093600000|2021-06-07 19:20:00|13225.4|13222.4|13225.5|13222.5|13227.4|13222.9|13225|13220.8|99
1623093900000|2021-06-07 19:25:00|13225.4|13222.4|13226.1|13220.1|13226.9|13222.5|13224.7|13220.1|80
1623094200000|2021-06-07 19:30:00|13226.2|13220.2|13225.4|13222.4|13227.2|13222.7|13224.7|13220.2|113
1623094500000|2021-06-07 19:35:00|13225.5|13222.5|13225.8|13222.8|13227.5|13222.9|13225.5|13221.1|73
1623094800000|2021-06-07 19:40:00|13225.7|13222.7|13226|13223|13226.1|13223.1|13225.6|13222.6|77
1623095100000|2021-06-07 19:45:00|13226.1|13223.1|13226|13223|13227.5|13223.1|13225.7|13221|67
1623095400000|2021-06-07 19:50:00|13225.9|13222.9|13225.8|13222.8|13226.3|13223.3|13225.7|13222.7|59
1623095700000|2021-06-07 19:55:00|13225.9|13222.9|13224.5|13221.5|13226.6|13223|13224.3|13220|105
1623096000000|2021-06-07 20:00:00|13224.4|13221.4|13225.7|13219.7|13226|13221.6|13223.8|13219|126
1623096300000|2021-06-07 20:05:00|13225.6|13219.6|13226.1|13220.1|13226.2|13220.2|13225.6|13219.6|68
1623096600000|2021-06-07 20:10:00|13226|13220|13226.2|13220.2|13226.3|13221.4|13224.3|13219.5|90
1623096900000|2021-06-07 20:15:00|13226.3|13220.3|13226.8|13220.8|13227.1|13222.5|13225.2|13220.2|67
1623097200000|2021-06-07 20:20:00|13226.9|13220.9|13226.9|13220.9|13227.2|13222.5|13225.2|13220.7|73
1623097500000|2021-06-07 20:25:00|13226.8|13220.8|13226.9|13220.9|13227.1|13222.4|13225.1|13220.6|68
1623097800000|2021-06-07 20:30:00|13227|13221|13227.4|13221.4|13227.6|13221.6|13226.8|13220.8|100
1623098100000|2021-06-07 20:35:00|13227.3|13221.3|13227.2|13221.2|13227.5|13221.5|13226.7|13220.7|90
1623098400000|2021-06-07 20:40:00|13227.3|13221.3|13227|13221|13227.5|13221.5|13226.6|13220.6|80
1623098700000|2021-06-07 20:45:00|13227.4|13221.4|13227|13221|13227.9|13221.9|13226.6|13220.6|91
1623099000000|2021-06-07 20:50:00|13227.4|13221.4|13227.5|13221.5|13227.9|13221.9|13226.9|13220.9|155
1623099300000|2021-06-07 20:55:00|13227.6|13221.6|13238.1|13222.9|13239.5|13224.9|13226.1|13219.6|420
1623099600000|2021-06-07 21:00:00|13238.2|13222.2|13238|13222|13239.6|13223.6|13238|13222|40
1623099900000|2021-06-07 21:05:00|13238.9|13222.9|13232.9|13223.2|13240.3|13224.3|13232.9|13220.4|122
1623100200000|2021-06-07 21:10:00|13237.6|13221|13237.9|13221.9|13240.7|13224.7|13232.4|13218.2|110
1623100500000|2021-06-07 21:15:00|13238.2|13222.2|13236.5|13220.5|13240.4|13224.4|13232.6|13219.6|101
1623100800000|2021-06-07 21:20:00|13235|13219.9|13236.7|13220.7|13239.9|13223.9|13232.6|13219.9|101
1623101100000|2021-06-07 21:25:00|13239.6|13223.6|13237.2|13221.2|13240|13224.1|13232.6|13219.8|105
1623101400000|2021-06-07 21:30:00|13238.5|13223.1|13237.7|13223.5|13239.5|13224.4|13234.4|13220.5|205
1623101700000|2021-06-07 21:35:00|13236.4|13223.3|13236.1|13222.4|13239.5|13224.6|13232.5|13221.9|116
1623102000000|2021-06-07 21:40:00|13236.6|13222.5|13237.6|13221.6|13239.6|13224|13231.2|13219.9|148
1623102300000|2021-06-07 21:45:00|13237.5|13221.5|13234.7|13219.2|13238.1|13222.1|13229.1|13217.5|181
1623102600000|2021-06-07 21:50:00|13234.8|13218.8|13235.5|13222.3|13237.1|13224.3|13230|13218.4|194
1623102900000|2021-06-07 21:55:00|13235.8|13223|13231.9|13222.6|13237.6|13224.9|13230.3|13221.3|145
1623103200000|2021-06-07 22:00:00|13233.3|13221.2|13229.3|13222.3|13233.6|13222.5|13226.3|13217.5|377
1623103500000|2021-06-07 22:05:00|13229.4|13222.2|13228.5|13222.1|13230.6|13223|13228.2|13221.7|159
1623103800000|2021-06-07 22:10:00|13228.4|13222.5|13228.4|13221.7|13228.6|13222.5|13227.4|13220.7|125
1623104100000|2021-06-07 22:15:00|13228.3|13220.9|13228.3|13222.3|13229.4|13222.4|13227.8|13220.2|128
1623104400000|2021-06-07 22:20:00|13228.6|13221.9|13228.1|13221.7|13228.9|13222.4|13228|13221.4|106
1623104700000|2021-06-07 22:25:00|13228|13221.8|13228.1|13222.1|13228.6|13222.4|13227.8|13221.1|78
1623105000000|2021-06-07 22:30:00|13228|13221.6|13231.7|13225.7|13232.3|13226.1|13227.9|13221.6|155
1623105300000|2021-06-07 22:35:00|13231.3|13225.3|13231.3|13225.3|13232.3|13226.3|13230.6|13223.3|119
1623105600000|2021-06-07 22:40:00|13232|13226|13231.7|13225.7|13232.4|13226.4|13230.9|13223.9|118
1623105900000|2021-06-07 22:45:00|13232.2|13226.2|13231.4|13225.4|13232.6|13226.6|13231|13224.1|91
1623106200000|2021-06-07 22:50:00|13231.5|13225.5|13233|13227|13233.9|13227.6|13231.5|13225.4|127
1623106500000|2021-06-07 22:55:00|13233.2|13227.2|13233.2|13227.2|13233.3|13227.2|13232.5|13226|80
1623106800000|2021-06-07 23:00:00|13233.5|13227.5|13231.5|13225.5|13233.5|13227.5|13231.1|13225.1|109
1623107100000|2021-06-07 23:05:00|13231.6|13225.6|13232.7|13226.7|13233|13227|13231.1|13225.1|111
1623107400000|2021-06-07 23:10:00|13232.9|13226.9|13232.9|13226.9|13233.3|13227.3|13232.4|13226.4|88
1623107700000|2021-06-07 23:15:00|13232.8|13226.8|13232.4|13226.4|13233.1|13227.1|13232|13226|79
1623108000000|2021-06-07 23:20:00|13232.5|13226.5|13232.4|13226.4|13232.5|13226.5|13232|13226|72
1623108300000|2021-06-07 23:25:00|13231.9|13225.9|13232|13226|13232.3|13226.3|13231.8|13225.8|63
1623108600000|2021-06-07 23:30:00|13232.2|13226.2|13232.8|13226.8|13233.6|13227.6|13231.7|13225.7|70
1623108900000|2021-06-07 23:35:00|13232.7|13226.7|13231.2|13228.2|13232.8|13228.3|13231.1|13226.5|62
1623109200000|2021-06-07 23:40:00|13232.7|13226.7|13231.1|13228.1|13232.8|13228.3|13231.1|13226.6|37
1623109500000|2021-06-07 23:45:00|13232.6|13226.6|13230.7|13224.7|13232.6|13228.1|13229.1|13224.6|81
1623109800000|2021-06-07 23:50:00|13230.8|13224.8|13229.7|13226.7|13231.5|13226.8|13229.1|13224.7|70
1623110100000|2021-06-07 23:55:00|13229.8|13226.8|13229.8|13226.8|13231.5|13226.9|13229.6|13225.2|62
1623110400000|2021-06-08 00:00:00|13229.9|13226.9|13228.2|13222.2|13233.9|13229.3|13227.2|13222|239
1623110700000|2021-06-08 00:05:00|13228.1|13222.1|13227.1|13224.1|13229.7|13225.1|13226.9|13222.1|131
1623111000000|2021-06-08 00:10:00|13227|13224|13228.1|13222.1|13228.3|13224|13224|13219.5|178
1623111300000|2021-06-08 00:15:00|13228.2|13222.2|13226|13223|13228.2|13223.1|13224.9|13220.9|176
1623111600000|2021-06-08 00:20:00|13225.9|13222.9|13227.5|13224.5|13229.1|13224.7|13225.8|13222.5|108
1623111900000|2021-06-08 00:25:00|13227.4|13224.4|13230.2|13227.2|13232|13227.9|13227.4|13224.2|147
1623112200000|2021-06-08 00:30:00|13230.3|13227.3|13229.9|13226.9|13232.6|13228.3|13229.1|13225|165
1623112500000|2021-06-08 00:35:00|13230|13227|13231|13228|13232.2|13228.8|13229.7|13225.9|102
1623112800000|2021-06-08 00:40:00|13231.1|13228.1|13231.1|13228.1|13232.6|13228.6|13230.2|13225.9|119
1623113100000|2021-06-08 00:45:00|13231|13228|13232.6|13229.6|13232.8|13229.8|13231|13228|97
1623113400000|2021-06-08 00:50:00|13232.7|13229.7|13232.9|13229.9|13233.4|13230.4|13232.4|13229.4|137
1623113700000|2021-06-08 00:55:00|13232.8|13229.8|13230.5|13227.5|13233.6|13229.8|13230.1|13225.9|176
1623114000000|2021-06-08 01:00:00|13230.4|13227.4|13228.9|13222.9|13232|13227.7|13226.4|13222.3|174
1623114300000|2021-06-08 01:05:00|13229.1|13223.1|13226.7|13223.7|13229.1|13224.6|13225.8|13221.4|142
1623114600000|2021-06-08 01:10:00|13226.6|13223.6|13228.4|13222.4|13229.7|13225|13225.1|13222.1|172
1623114900000|2021-06-08 01:15:00|13226.6|13223.6|13226.7|13223.7|13228.4|13224|13225.5|13221.3|140
1623115200000|2021-06-08 01:20:00|13226.8|13223.8|13228|13225|13229.4|13225.2|13226.7|13222.6|149
1623115500000|2021-06-08 01:25:00|13228.1|13225.1|13227.8|13224.8|13229.6|13226.1|13227.7|13223.5|130
1623115800000|2021-06-08 01:30:00|13227.7|13224.7|13230.6|13227.6|13232.1|13227.9|13227.6|13224.6|178
1623116100000|2021-06-08 01:35:00|13230.5|13227.5|13235.3|13229.3|13235.6|13231.5|13230.2|13225.6|236
1623116400000|2021-06-08 01:40:00|13235.4|13229.4|13231.6|13225.6|13235.7|13231.3|13230.2|13225.6|162
1623116700000|2021-06-08 01:45:00|13231.7|13225.7|13228.2|13225.2|13231.7|13227.7|13227.7|13223.4|208
1623117000000|2021-06-08 01:50:00|13228.1|13225.1|13227|13224|13229.1|13225.1|13226.7|13222.6|192
1623117300000|2021-06-08 01:55:00|13227.1|13224.1|13229.1|13226.1|13230.1|13226.9|13226.6|13222.8|192
1623117600000|2021-06-08 02:00:00|13229.2|13226.2|13230.1|13227.1|13231.2|13228.1|13228.4|13224.8|219
1623117900000|2021-06-08 02:05:00|13230.2|13227.2|13227.7|13224.7|13231.2|13227.2|13227.3|13224|180
1623118200000|2021-06-08 02:10:00|13227.6|13224.6|13227|13224|13228.5|13224.6|13225.6|13221.1|150
1623118500000|2021-06-08 02:15:00|13226.9|13223.9|13228.2|13225.2|13230.3|13225.9|13226.6|13223.6|126
1623118800000|2021-06-08 02:20:00|13228.3|13225.3|13229.5|13223.5|13229.5|13226.1|13228|13223.5|133
1623119100000|2021-06-08 02:25:00|13229.6|13223.6|13230.9|13227.9|13231.5|13228.3|13227.8|13223.2|178
1623119400000|2021-06-08 02:30:00|13231|13228|13231.6|13228.6|13234.5|13230|13230.2|13225.5|235
1623119700000|2021-06-08 02:35:00|13231.5|13228.5|13232.8|13229.8|13234|13229.8|13229.6|13226.6|182
1623120000000|2021-06-08 02:40:00|13232.7|13229.7|13233|13230|13233.7|13230.7|13232|13229|138
1623120300000|2021-06-08 02:45:00|13233.1|13230.1|13233.1|13230.1|13233.9|13230.9|13232.9|13229.9|114
1623120600000|2021-06-08 02:50:00|13233.2|13230.2|13235.2|13232.2|13236.8|13232.3|13232.2|13229.2|131
1623120900000|2021-06-08 02:55:00|13235.3|13232.3|13236.1|13233.1|13236.4|13233.2|13234.1|13229.7|126
1623121200000|2021-06-08 03:00:00|13236.2|13233.2|13236.8|13233.8|13238.8|13234.4|13236.1|13231.8|203
1623121500000|2021-06-08 03:05:00|13237.1|13234.1|13234.8|13231.8|13238.2|13234.1|13233.9|13229.6|109
1623121800000|2021-06-08 03:10:00|13234.9|13231.9|13234.2|13231.2|13235.7|13232.7|13234.1|13231.1|115
1623122100000|2021-06-08 03:15:00|13234.3|13231.3|13235.2|13232.2|13236.6|13232.3|13234.1|13229.9|130
1623122400000|2021-06-08 03:20:00|13235.1|13232.1|13233.8|13230.8|13235.7|13232.3|13233.8|13229.6|120
1623122700000|2021-06-08 03:25:00|13233.9|13230.9|13233.2|13230.2|13234.6|13231.1|13233|13228.6|78
1623123000000|2021-06-08 03:30:00|13233.4|13230.4|13234.6|13231.6|13234.7|13231.7|13233|13230|127
1623123300000|2021-06-08 03:35:00|13234.7|13231.7|13234.1|13231.1|13236|13232.7|13234|13229.6|154
1623123600000|2021-06-08 03:40:00|13234.2|13231.2|13233.7|13230.7|13236.1|13231.8|13233.5|13229.6|105
1623123900000|2021-06-08 03:45:00|13233.6|13230.6|13234.5|13231.5|13235.8|13231.8|13232.7|13229.6|95
1623124200000|2021-06-08 03:50:00|13234.6|13231.6|13234.6|13231.6|13234.7|13231.7|13234.1|13231.1|79
1623124500000|2021-06-08 03:55:00|13234.5|13231.5|13235.7|13232.7|13236.6|13232.9|13234.3|13230.5|130
1623124800000|2021-06-08 04:00:00|13235.6|13232.6|13236.8|13233.8|13238.5|13234|13235.1|13232.1|104
1623125100000|2021-06-08 04:05:00|13236.7|13233.7|13236.2|13233.2|13236.8|13233.8|13236.2|13233.2|65
1623125400000|2021-06-08 04:10:00|13236.3|13233.3|13236.3|13233.3|13237.8|13233.5|13235.9|13231.8|60
1623125700000|2021-06-08 04:15:00|13236.2|13233.2|13236.1|13233.1|13238.3|13233.9|13236|13231.9|66
1623126000000|2021-06-08 04:20:00|13236.2|13233.2|13235.7|13232.7|13236.3|13233.3|13235.5|13232.5|46
1623126300000|2021-06-08 04:25:00|13235.6|13232.6|13235.5|13232.5|13235.9|13232.9|13235.2|13232.2|89
1623126600000|2021-06-08 04:30:00|13235.6|13232.6|13236.4|13233.4|13236.8|13233.8|13235.4|13232.4|116
1623126900000|2021-06-08 04:35:00|13236.5|13233.5|13236.5|13233.5|13237.8|13233.7|13235.9|13231.8|85
1623127200000|2021-06-08 04:40:00|13236.6|13233.6|13236.3|13233.3|13238.2|13233.6|13236.3|13232|49
1623127500000|2021-06-08 04:45:00|13236.4|13233.4|13234.8|13231.8|13236.4|13233.4|13234.7|13231.7|69
1623127800000|2021-06-08 04:50:00|13234.7|13231.7|13234.3|13231.3|13234.9|13231.9|13234.1|13231.1|81
1623128100000|2021-06-08 04:55:00|13234.2|13231.2|13235.1|13232.1|13236.5|13232.2|13234.2|13230.4|66
1623128400000|2021-06-08 05:00:00|13235.2|13232.2|13235.3|13232.3|13236.5|13232.4|13234.6|13230.4|125
1623128700000|2021-06-08 05:05:00|13235.2|13232.2|13234.1|13231.1|13236.4|13232.5|13234.1|13230.2|90
1623129000000|2021-06-08 05:10:00|13234.2|13231.2|13234|13231|13234.4|13231.4|13234|13231|64
1623129300000|2021-06-08 05:15:00|13234.1|13231.1|13233.1|13230.1|13234.8|13231.2|13232.9|13228.6|98
1623129600000|2021-06-08 05:20:00|13233.2|13230.2|13234|13231|13234.3|13231.3|13233.1|13230.1|79
1623129900000|2021-06-08 05:25:00|13234.1|13231.1|13235.1|13232.1|13235.5|13232.5|13233.9|13230.9|118
1623130200000|2021-06-08 05:30:00|13235|13232|13236.4|13233.4|13237.6|13233.5|13235|13231.4|119
1623130500000|2021-06-08 05:35:00|13236.3|13233.3|13234.6|13231.6|13237.1|13233.5|13234.3|13229.9|141
1623130800000|2021-06-08 05:40:00|13234.5|13231.5|13234.4|13231.4|13236.1|13231.7|13234.2|13230.1|78
1623131100000|2021-06-08 05:45:00|13234.3|13231.3|13236.1|13233.1|13236.2|13233.2|13234.3|13230|111
1623131400000|2021-06-08 05:50:00|13236.2|13233.2|13236.9|13233.9|13237.1|13234.1|13235.4|13232.4|105
1623131700000|2021-06-08 05:55:00|13237|13234|13238.9|13232.9|13239.1|13234.5|13236.4|13232.3|114
1623132000000|2021-06-08 06:00:00|13238.8|13232.8|13233.4|13230.4|13238.9|13234.4|13233.4|13228.9|169
1623132300000|2021-06-08 06:05:00|13233.5|13230.5|13231.2|13228.2|13233.8|13230.8|13230.7|13225.5|196
1623132600000|2021-06-08 06:10:00|13231.3|13228.3|13233.6|13230.6|13233.8|13230.8|13230.9|13226.5|160
1623132900000|2021-06-08 06:15:00|13233.5|13230.5|13233.3|13230.3|13234|13231|13232.8|13229.8|125
1623133200000|2021-06-08 06:20:00|13233.4|13230.4|13236.3|13233.3|13237.8|13233.3|13233.4|13230.3|133
1623133500000|2021-06-08 06:25:00|13236.2|13233.2|13235.1|13232.1|13237.4|13233.4|13235.1|13230.9|117
1623133800000|2021-06-08 06:30:00|13236.6|13230.6|13234.8|13231.8|13237.1|13233|13234.7|13230.5|150
1623134100000|2021-06-08 06:35:00|13234.9|13231.9|13236.2|13233.2|13236.6|13233.4|13234.6|13230.2|125
1623134400000|2021-06-08 06:40:00|13236.1|13233.1|13233.4|13230.4|13237.1|13233.2|13233.1|13228.8|147
1623134700000|2021-06-08 06:45:00|13233.3|13230.3|13231.8|13228.8|13237.3|13232.7|13231.6|13227.2|207
1623135000000|2021-06-08 06:50:00|13231.7|13228.7|13233.3|13227.3|13233.3|13228.8|13229.9|13226.1|270
1623135300000|2021-06-08 06:55:00|13233.2|13227.2|13231.8|13228.8|13233.8|13229.4|13230.3|13226.4|237
1623135600000|2021-06-08 07:00:00|13231.7|13228.7|13228.7|13225.7|13233.7|13229.1|13228.6|13224.2|436
1623135900000|2021-06-08 07:05:00|13228.9|13225.9|13230.6|13227.6|13230.9|13227.6|13227.8|13223.1|278
1623136200000|2021-06-08 07:10:00|13230.5|13227.5|13230.6|13227.6|13233.2|13228.8|13230.2|13226|233
1623136500000|2021-06-08 07:15:00|13230.7|13227.7|13236.2|13233.2|13239.3|13234.9|13230.6|13227.6|251
1623136800000|2021-06-08 07:20:00|13236.1|13233.1|13239.7|13236.7|13240.8|13236.8|13235.5|13232.5|226
1623137100000|2021-06-08 07:25:00|13239.8|13236.8|13238|13235|13242.5|13238.1|13237.1|13233|265
1623137400000|2021-06-08 07:30:00|13238.1|13235.1|13237.4|13234.4|13239.9|13235.5|13235.1|13231|284
1623137700000|2021-06-08 07:35:00|13237.5|13234.5|13238.6|13235.6|13239.8|13236.8|13236.5|13232.4|267
1623138000000|2021-06-08 07:40:00|13238.4|13235.4|13235.9|13232.9|13238.4|13235.4|13235.5|13231.9|264
1623138300000|2021-06-08 07:45:00|13235.8|13232.8|13233.3|13230.3|13236|13233|13233.3|13230.3|252
1623138600000|2021-06-08 07:50:00|13233.2|13230.2|13235.8|13232.8|13235.9|13232.9|13232.9|13229.8|206
1623138900000|2021-06-08 07:55:00|13235.7|13232.7|13234.6|13231.6|13236|13232.7|13234|13229.8|199
1623139200000|2021-06-08 08:00:00|13234.5|13231.5|13237.1|13234.1|13239.6|13235|13232.1|13227.8|290
1623139500000|2021-06-08 08:05:00|13237|13234|13238|13235|13242.3|13238.1|13236.9|13233.1|287
1623139800000|2021-06-08 08:10:00|13238.2|13235.2|13237.7|13234.7|13241.7|13238.3|13236.2|13233.2|281
1623140100000|2021-06-08 08:15:00|13237.8|13234.8|13238.2|13235.2|13240.2|13236|13236.8|13232.5|265
1623140400000|2021-06-08 08:20:00|13238.1|13235.1|13240.7|13237.7|13242.2|13237.9|13236.3|13232.7|227
1623140700000|2021-06-08 08:25:00|13240.8|13237.8|13239.6|13236.6|13242.8|13238.9|13239.2|13234.9|271
1623141000000|2021-06-08 08:30:00|13239.7|13236.7|13240.1|13237.1|13242.1|13238.1|13238.9|13235.9|239
1623141300000|2021-06-08 08:35:00|13240|13237|13240.6|13234.6|13241.8|13238.1|13239|13234.6|218
1623141600000|2021-06-08 08:40:00|13240.7|13234.7|13238.8|13235.8|13240.8|13237|13237.7|13233.3|163
1623141900000|2021-06-08 08:45:00|13238.7|13235.7|13240.1|13234.1|13240.2|13236.1|13237.8|13233.6|119
1623142200000|2021-06-08 08:50:00|13240|13234|13236.9|13233.9|13240.1|13235.6|13236.5|13232.5|91
1623142500000|2021-06-08 08:55:00|13237|13234|13236.9|13233.9|13237.2|13234.2|13236.3|13233.3|71
1623142800000|2021-06-08 09:00:00|13236.8|13233.8|13237.2|13234.2|13237.3|13234.3|13235.8|13232.8|166
1623143100000|2021-06-08 09:05:00|13237.3|13234.3|13237.2|13234.2|13238.9|13235.9|13235.9|13232.9|231
1623143400000|2021-06-08 09:10:00|13237.3|13234.3|13239.1|13233.1|13239.2|13235.2|13236.9|13232.9|194
1623143700000|2021-06-08 09:15:00|13237.6|13234.6|13239|13236|13241.3|13237.5|13236.9|13233.9|270
1623144000000|2021-06-08 09:20:00|13239.1|13236.1|13237.5|13234.5|13241.5|13237.1|13237.1|13233.4|233
1623144300000|2021-06-08 09:25:00|13237.6|13234.6|13237.9|13234.9|13239.5|13236.5|13237.6|13234.6|224
1623144600000|2021-06-08 09:30:00|13238|13235|13238.3|13235.3|13240.9|13236.5|13237.1|13233.5|239
1623144900000|2021-06-08 09:35:00|13238.1|13235.1|13241.4|13238.4|13242.4|13238.9|13237.9|13234.2|239
1623145200000|2021-06-08 09:40:00|13241.5|13238.5|13242.8|13239.8|13243.5|13240.5|13241.3|13238.3|133
1623145500000|2021-06-08 09:45:00|13242.9|13239.9|13242.8|13239.8|13246.3|13241.7|13242.2|13237.9|156
1623145800000|2021-06-08 09:50:00|13242.7|13239.7|13242.2|13239.2|13242.9|13239.9|13242.1|13239.1|126
1623146100000|2021-06-08 09:55:00|13242.1|13239.1|13242.7|13239.7|13246.3|13243.3|13242|13238.3|197
1623146400000|2021-06-08 10:00:00|13242.8|13239.8|13245.3|13242.3|13247.1|13243|13242.8|13239.7|242
1623146700000|2021-06-08 10:05:00|13245.2|13242.2|13242.8|13239.8|13246.7|13242.3|13242.4|13238.2|151
1623147000000|2021-06-08 10:10:00|13242.9|13239.9|13238.7|13235.7|13244|13239.9|13238.7|13234.1|261
1623147300000|2021-06-08 10:15:00|13238.8|13235.8|13239.6|13236.6|13241.6|13237.7|13235.5|13230.9|467
1623147600000|2021-06-08 10:20:00|13239.4|13236.4|13240.5|13237.5|13240.9|13237.9|13236.7|13232.3|272
1623147900000|2021-06-08 10:25:00|13240.6|13237.6|13239.6|13236.6|13243|13239.4|13238.2|13233.9|288
1623148200000|2021-06-08 10:30:00|13239.8|13236.8|13239.5|13236.5|13241.8|13237.5|13236.8|13232.3|339
1623148500000|2021-06-08 10:35:00|13239.4|13236.4|13239.1|13236.1|13242.3|13237.5|13237.4|13233.5|344
1623148800000|2021-06-08 10:40:00|13239|13236|13239.9|13236.9|13240.3|13237.1|13238.4|13234.3|216
1623149100000|2021-06-08 10:45:00|13239.8|13236.8|13237.7|13234.7|13240.2|13237.2|13237.6|13234.6|209
1623149400000|2021-06-08 10:50:00|13237.8|13234.8|13236.5|13233.5|13238|13235|13235.7|13232.7|279
1623149700000|2021-06-08 10:55:00|13236.6|13233.6|13237.2|13234.2|13238.9|13234.2|13235.2|13232.2|191
1623150000000|2021-06-08 11:00:00|13237.1|13234.1|13235.1|13232.1|13237.7|13234.7|13234.6|13230.6|184
1623150300000|2021-06-08 11:05:00|13235|13232|13234.7|13231.7|13235.7|13232.7|13234.6|13231.6|176
1623150600000|2021-06-08 11:10:00|13234.8|13231.8|13233.6|13230.6|13236.4|13233.2|13233.6|13229.4|167
1623150900000|2021-06-08 11:15:00|13233.7|13230.7|13235.1|13232.1|13236|13232.2|13233.5|13229.2|124
1623151200000|2021-06-08 11:20:00|13235.2|13232.2|13235.2|13232.2|13237.1|13232.9|13234.9|13231.1|123
1623151500000|2021-06-08 11:25:00|13235.3|13232.3|13238.7|13235.7|13240.6|13236.3|13235|13230.5|200
1623151800000|2021-06-08 11:30:00|13238.8|13235.8|13239.1|13236.1|13239.9|13236.2|13237.5|13233.3|134
1623152100000|2021-06-08 11:35:00|13239|13236|13238.9|13235.9|13241.9|13237.8|13237.7|13233.9|217
1623152400000|2021-06-08 11:40:00|13238.8|13235.8|13235.5|13232.5|13239.2|13236.2|13235|13230.8|231
1623152700000|2021-06-08 11:45:00|13235.6|13232.6|13235.8|13232.8|13237.3|13233.7|13235.3|13230.6|181
1623153000000|2021-06-08 11:50:00|13235.4|13232.4|13235.3|13232.3|13235.9|13232.9|13233.8|13229.8|192
1623153300000|2021-06-08 11:55:00|13235.2|13232.2|13234.4|13231.4|13236.6|13233.2|13234|13230.1|232
1623153600000|2021-06-08 12:00:00|13235.2|13232.2|13235.2|13232.2|13237|13232.6|13234.5|13230|152
1623153900000|2021-06-08 12:05:00|13235.3|13232.3|13235.3|13232.3|13236.8|13232.6|13233.9|13229.5|201
1623154200000|2021-06-08 12:10:00|13236.6|13230.6|13234.1|13231.1|13236.6|13232.4|13234|13229.5|145
1623154500000|2021-06-08 12:15:00|13234.2|13231.2|13233.7|13230.7|13236.1|13231.5|13233.7|13229.4|124
1623154800000|2021-06-08 12:20:00|13233.8|13230.8|13235.3|13229.3|13236.3|13232.2|13233.7|13229.2|202
1623155100000|2021-06-08 12:25:00|13233.6|13230.6|13233.1|13227.1|13235.4|13230.9|13230.1|13225|175
1623155400000|2021-06-08 12:30:00|13233|13227|13233|13227|13234.6|13229.7|13230|13225.5|349
1623155700000|2021-06-08 12:35:00|13232.9|13226.9|13230.3|13227.3|13233.5|13229.1|13229|13224.7|333
1623156000000|2021-06-08 12:40:00|13230.2|13227.2|13233.7|13230.7|13235.4|13231.1|13230.2|13225.7|229
1623156300000|2021-06-08 12:45:00|13233.8|13230.8|13238|13235|13240.2|13235.7|13233.7|13229.3|304
1623156600000|2021-06-08 12:50:00|13237.9|13234.9|13239.1|13236.1|13242.2|13237.5|13237.2|13232.8|333
1623156900000|2021-06-08 12:55:00|13239|13236|13241.2|13235.2|13241.9|13237.8|13238.4|13234.1|236
1623157200000|2021-06-08 13:00:00|13239.6|13236.6|13236.9|13233.9|13241.6|13236.8|13236.6|13231.9|276
1623157500000|2021-06-08 13:05:00|13238.5|13232.5|13237.4|13231.4|13238.7|13233|13235.3|13229.8|197
1623157800000|2021-06-08 13:10:00|13237.5|13231.5|13236.1|13230.1|13237.8|13231.8|13233.7|13229|236
1623158100000|2021-06-08 13:15:00|13235.9|13229.9|13233.7|13227.7|13236.1|13231.9|13231.4|13226.8|349
1623158400000|2021-06-08 13:20:00|13233.8|13227.8|13234.4|13228.4|13236.3|13231.1|13231.8|13227.3|314
1623158700000|2021-06-08 13:25:00|13234.5|13228.5|13238|13235|13239.5|13235.1|13232.7|13228.3|236
1623159000000|2021-06-08 13:30:00|13238.3|13235.3|13239.5|13236.5|13241.2|13236.7|13236.3|13232.3|301
1623159300000|2021-06-08 13:35:00|13239.6|13236.6|13242.1|13236.1|13243.8|13239.9|13239.3|13234.8|327
1623159600000|2021-06-08 13:40:00|13242.2|13236.2|13242.4|13239.4|13244.5|13239.9|13238.8|13234.4|330
1623159900000|2021-06-08 13:45:00|13242.2|13239.2|13241.8|13238.8|13245.3|13241.1|13240.8|13236.3|274
1623160200000|2021-06-08 13:50:00|13241.9|13238.9|13244.7|13238.7|13247.4|13242.8|13241.9|13237.5|378
1623160500000|2021-06-08 13:55:00|13244.8|13238.8|13243.9|13237.9|13246.3|13241.6|13240.7|13236.1|455
1623160800000|2021-06-08 14:00:00|13243.8|13237.8|13239.6|13233.6|13245.5|13240.7|13237.4|13232.3|457
1623161100000|2021-06-08 14:05:00|13239.7|13233.7|13236.9|13230.9|13240.3|13235.7|13234.8|13230.1|428
1623161400000|2021-06-08 14:10:00|13236.8|13230.8|13238.1|13235.1|13239.4|13235.1|13234.8|13230.1|301
1623161700000|2021-06-08 14:15:00|13238|13235|13241.4|13235.4|13241.6|13237.1|13236.9|13232.7|342
1623162000000|2021-06-08 14:20:00|13239.8|13236.8|13241.3|13238.3|13243.7|13239.1|13239|13234.3|369
1623162300000|2021-06-08 14:25:00|13241.2|13238.2|13242.5|13239.5|13245|13240.5|13241.1|13236.8|297
1623162600000|2021-06-08 14:30:00|13242.4|13239.4|13241.2|13238.2|13245.4|13240.6|13241.1|13237.4|298
1623162900000|2021-06-08 14:35:00|13241.3|13238.3|13241.1|13238.1|13243.8|13239.4|13240.7|13236.4|276
1623163200000|2021-06-08 14:40:00|13241.2|13238.2|13237.5|13234.5|13242.1|13238.3|13236.2|13231.8|231
1623163500000|2021-06-08 14:45:00|13237.6|13234.6|13237.3|13234.3|13239.9|13235.4|13236.3|13231.6|265
1623163800000|2021-06-08 14:50:00|13237.2|13234.2|13234.8|13231.8|13239|13234.6|13234.4|13229.8|308
1623164100000|2021-06-08 14:55:00|13236.4|13230.4|13242.2|13236.2|13242.3|13237.8|13234.3|13229.7|303
1623164400000|2021-06-08 15:00:00|13242.1|13236.1|13242.6|13236.6|13242.8|13238.3|13239.8|13234.8|250
1623164700000|2021-06-08 15:05:00|13242.7|13236.7|13241.1|13238.1|13242.9|13238.4|13240.8|13236.5|136
1623165000000|2021-06-08 15:10:00|13241|13238|13242.7|13239.7|13243.7|13239.7|13240.9|13237.2|160
1623165300000|2021-06-08 15:15:00|13242.6|13239.6|13243.4|13240.4|13244.9|13240.5|13240.8|13237.2|286
1623165600000|2021-06-08 15:20:00|13243.5|13240.5|13242.3|13239.3|13245.8|13241.3|13241.7|13237.4|257
1623165900000|2021-06-08 15:25:00|13242.4|13239.4|13241.4|13238.4|13245.5|13241.1|13240.9|13236.4|170
1623166200000|2021-06-08 15:30:00|13241.5|13238.5|13240.5|13237.5|13243.6|13239.6|13239.9|13235.2|271
1623166500000|2021-06-08 15:35:00|13240.7|13237.7|13243|13240|13244.8|13240.4|13240.6|13237.1|254
1623166800000|2021-06-08 15:40:00|13243.1|13240.1|13242.5|13239.5|13245.1|13240.7|13241|13237.8|252
1623167100000|2021-06-08 15:45:00|13242.4|13239.4|13242.4|13239.4|13244.1|13240|13241.5|13237|245
1623167400000|2021-06-08 15:50:00|13242.3|13239.3|13242.9|13239.9|13243.9|13240.2|13241.3|13237.3|293
1623167700000|2021-06-08 15:55:00|13243|13240|13242.4|13239.4|13244.2|13240.1|13240.8|13236.4|214
1623168000000|2021-06-08 16:00:00|13242.5|13239.5|13243.8|13237.8|13244.8|13240.1|13241.8|13237.2|226
1623168300000|2021-06-08 16:05:00|13243.7|13237.7|13241.7|13235.7|13243.8|13238.8|13240.1|13235.3|239
1623168600000|2021-06-08 16:10:00|13241.6|13235.6|13242.4|13236.4|13243.2|13238.7|13240.4|13235.6|185
1623168900000|2021-06-08 16:15:00|13242.5|13236.5|13241.6|13235.6|13243|13238.5|13240|13235.2|142
1623169200000|2021-06-08 16:20:00|13241.5|13235.5|13242.4|13236.4|13243.5|13239.1|13240.1|13235.3|210
1623169500000|2021-06-08 16:25:00|13240.9|13237.9|13240|13237|13243.2|13238.7|13239.8|13235.2|171
1623169800000|2021-06-08 16:30:00|13239.9|13236.9|13239.7|13236.7|13241.5|13236.9|13238.8|13234.1|106
1623170100000|2021-06-08 16:35:00|13239.6|13236.6|13239.9|13236.9|13242.1|13237.7|13239.4|13235|132
1623170400000|2021-06-08 16:40:00|13239.8|13236.8|13238.6|13235.6|13241|13236.9|13238.3|13233.7|155
1623170700000|2021-06-08 16:45:00|13238.5|13235.5|13241.8|13235.8|13242.1|13237.3|13238.5|13234.3|184
1623171000000|2021-06-08 16:50:00|13241.9|13235.9|13241.8|13235.8|13242|13237.7|13239.4|13234.7|149
1623171300000|2021-06-08 16:55:00|13242|13236|13244.3|13238.3|13244.3|13239.7|13239.8|13235.4|171
1623171600000|2021-06-08 17:00:00|13244.2|13238.2|13245|13239|13245.7|13241.1|13243.8|13238.1|110
1623171900000|2021-06-08 17:05:00|13245.1|13239.1|13245.6|13239.6|13246.3|13241.6|13243.4|13239|103
1623172200000|2021-06-08 17:10:00|13245.4|13239.4|13244.7|13238.7|13245.4|13240.9|13243.1|13238.5|102
1623172500000|2021-06-08 17:15:00|13245.1|13239.1|13243.8|13240.8|13245.4|13241|13243.2|13238.9|120
1623172800000|2021-06-08 17:20:00|13243.6|13240.6|13245.1|13239.1|13245.2|13240.7|13242.8|13238.4|103
1623173100000|2021-06-08 17:25:00|13245.2|13239.2|13243.9|13237.9|13245.2|13240.8|13241.1|13236.5|192
1623173400000|2021-06-08 17:30:00|13243.7|13237.7|13241.3|13238.3|13243.8|13239.5|13240.3|13235.7|159
1623173700000|2021-06-08 17:35:00|13241.2|13238.2|13240.5|13237.5|13242.3|13238.6|13240.4|13236.1|88
1623174000000|2021-06-08 17:40:00|13240.7|13237.7|13241.6|13235.6|13242.8|13238.3|13239.7|13235.3|108
1623174300000|2021-06-08 17:45:00|13241.5|13235.5|13239.4|13236.4|13242|13237.4|13239.3|13235.1|173
1623174600000|2021-06-08 17:50:00|13239.3|13236.3|13241.7|13235.7|13241.9|13237.9|13238.9|13234.3|117
1623174900000|2021-06-08 17:55:00|13241.6|13235.6|13241.7|13235.7|13241.7|13237.2|13239.3|13235|159
1623175200000|2021-06-08 18:00:00|13241.6|13235.6|13239.9|13236.9|13241.7|13237.3|13239.6|13235.1|111
1623175500000|2021-06-08 18:05:00|13239.8|13236.8|13239.3|13236.3|13241.2|13236.9|13238.8|13234.6|90
1623175800000|2021-06-08 18:10:00|13239.4|13236.4|13239.2|13236.2|13240.5|13237|13238.8|13234.5|74
1623176100000|2021-06-08 18:15:00|13239.1|13236.1|13238.8|13235.8|13240.3|13236.3|13238.7|13234.3|80
1623176400000|2021-06-08 18:20:00|13238.7|13235.7|13239.1|13236.1|13240.8|13236.4|13238.7|13234.3|97
1623176700000|2021-06-08 18:25:00|13239|13236|13239.1|13236.1|13240.6|13236.3|13238.7|13234.5|82
1623177000000|2021-06-08 18:30:00|13239|13236|13237.9|13234.9|13240.2|13236.1|13237.8|13233.3|147
1623177300000|2021-06-08 18:35:00|13238|13235|13238|13235|13240.7|13236.3|13237.9|13233.6|148
1623177600000|2021-06-08 18:40:00|13238.1|13235.1|13237.9|13234.9|13240.3|13235.6|13237.6|13233.4|117
1623177900000|2021-06-08 18:45:00|13237.8|13234.8|13236.1|13233.1|13239.9|13235.4|13236.1|13231.7|92
1623178200000|2021-06-08 18:50:00|13236.2|13233.2|13237.9|13231.9|13238.1|13233.5|13235.4|13230.9|112
1623178500000|2021-06-08 18:55:00|13236.4|13233.4|13239.2|13233.2|13239.6|13234.9|13235.2|13230.8|163
1623178800000|2021-06-08 19:00:00|13239.1|13233.1|13238|13232|13239.2|13233.4|13236|13231|164
1623179100000|2021-06-08 19:05:00|13237.9|13231.9|13237.4|13231.4|13238.5|13233.9|13235.9|13231.4|109
1623179400000|2021-06-08 19:10:00|13237.7|13231.7|13238.9|13232.9|13239.1|13234.4|13235.6|13231|164
1623179700000|2021-06-08 19:15:00|13238.8|13232.8|13237.4|13234.4|13239.1|13234.7|13236.4|13232|123
1623180000000|2021-06-08 19:20:00|13237.5|13234.5|13240.5|13234.5|13240.7|13236.1|13237.1|13232.5|153
1623180300000|2021-06-08 19:25:00|13240.7|13234.7|13240.7|13234.7|13240.9|13236.3|13238.3|13233.4|205
1623180600000|2021-06-08 19:30:00|13240.8|13234.8|13240.5|13234.5|13241.1|13236.6|13238.8|13234.3|153
1623180900000|2021-06-08 19:35:00|13239.1|13236.1|13241.7|13235.7|13241.8|13237|13238.9|13234.5|142
1623181200000|2021-06-08 19:40:00|13241.6|13235.6|13240.9|13234.9|13241.8|13237.1|13239.2|13234.8|164
1623181500000|2021-06-08 19:45:00|13241.1|13235.1|13239.8|13236.8|13242.2|13237.4|13239.2|13234.5|143
1623181800000|2021-06-08 19:50:00|13241|13235|13239.5|13236.5|13243|13237.6|13239.4|13234.7|181
1623182100000|2021-06-08 19:55:00|13239.6|13236.6|13241.1|13238.1|13242.7|13238.2|13239.6|13235.3|154
1623182400000|2021-06-08 20:00:00|13242.6|13236.6|13241.7|13235.7|13242.7|13238.1|13240|13235.3|89
1623182700000|2021-06-08 20:05:00|13241.8|13235.8|13241.9|13235.9|13242|13237.4|13240.2|13235.5|72
1623183000000|2021-06-08 20:10:00|13241.8|13235.8|13241.8|13235.8|13242|13237.5|13240.2|13235.7|62
1623183300000|2021-06-08 20:15:00|13241.9|13235.9|13241.8|13235.8|13242|13236|13241.6|13235.6|67
1623183600000|2021-06-08 20:20:00|13241.7|13235.7|13241.9|13235.9|13242.1|13237.4|13240.2|13235.6|50
1623183900000|2021-06-08 20:25:00|13241.8|13235.8|13242|13236|13242.2|13237.6|13240.3|13235.7|75
1623184200000|2021-06-08 20:30:00|13242.1|13236.1|13242.7|13236.7|13242.9|13238.6|13241.6|13235.7|94
1623184500000|2021-06-08 20:35:00|13242.9|13236.9|13243.1|13237.1|13243.1|13237.1|13242.7|13236.7|50
1623184800000|2021-06-08 20:40:00|13243|13237|13242.8|13236.8|13243.2|13237.2|13242.6|13236.6|59
1623185100000|2021-06-08 20:45:00|13242.9|13236.9|13242.7|13236.7|13243.4|13237.4|13242.4|13236.4|85
1623185400000|2021-06-08 20:50:00|13242.8|13236.8|13242.6|13236.6|13243.5|13237.5|13242.3|13236.3|97
1623185700000|2021-06-08 20:55:00|13242.7|13236.7|13245.2|13234.4|13245.6|13239.2|13242.1|13234.4|193
1623186000000|2021-06-08 21:00:00|13246|13233.9|13245.3|13234.1|13246.9|13234.5|13245.1|13231.6|44
1623186300000|2021-06-08 21:05:00|13245|13231.3|13246|13232.3|13247.6|13235.9|13241.7|13230.3|126
1623186600000|2021-06-08 21:10:00|13246.2|13232.9|13245.7|13232.2|13248.1|13234.5|13241.7|13230.4|124
1623186900000|2021-06-08 21:15:00|13245.8|13232.4|13246.5|13231.4|13247.1|13235.9|13241.7|13230.5|95
1623187200000|2021-06-08 21:20:00|13246|13233.1|13244.9|13231.8|13248.3|13236|13241.7|13230.4|113
1623187500000|2021-06-08 21:25:00|13245.1|13231.7|13241.7|13231.4|13247.9|13236|13241.7|13230.7|74
1623187800000|2021-06-08 21:30:00|13245.3|13230.6|13244.4|13233.3|13247.8|13234.8|13243.4|13230.5|245
1623188100000|2021-06-08 21:35:00|13245|13232.9|13242.8|13233.1|13246.9|13234.6|13240.2|13231|172
1623188400000|2021-06-08 21:40:00|13242.6|13234|13243.4|13232.2|13245.6|13235.1|13240.5|13231.4|105
1623188700000|2021-06-08 21:45:00|13245.1|13231.8|13243.5|13232.5|13245.9|13234.4|13240.1|13231.8|123
1623189000000|2021-06-08 21:50:00|13243.6|13232.4|13242.9|13232.1|13244.9|13235.9|13241.4|13230.6|113
1623189300000|2021-06-08 21:55:00|13243|13232.2|13243.9|13231.8|13247.1|13235.8|13240|13231.2|145
1623189600000|2021-06-08 22:00:00|13240|13233.6|13240.9|13233.5|13243.8|13235.9|13238.6|13232.2|247
1623189900000|2021-06-08 22:05:00|13240.7|13233.7|13240|13233.8|13241.1|13234.9|13239.7|13232.9|148
1623190200000|2021-06-08 22:10:00|13239.9|13233.9|13240.2|13234.2|13240.7|13234.3|13238.9|13232.9|92
1623190500000|2021-06-08 22:15:00|13240.3|13233.6|13240.1|13234.1|13240.9|13234.4|13239.6|13232.8|157
1623190800000|2021-06-08 22:20:00|13240|13234|13240.2|13234.2|13241.4|13234.4|13239.3|13232.7|110
1623191100000|2021-06-08 22:25:00|13239.4|13233.4|13239.8|13233.8|13240.8|13234.5|13239.3|13232.7|109
1623191400000|2021-06-08 22:30:00|13240.1|13234.1|13241.4|13235|13241.7|13235.1|13239.3|13232.9|148
1623191700000|2021-06-08 22:35:00|13241.6|13234.9|13245.7|13239.7|13247.5|13240.9|13241.2|13234.9|164
1623192000000|2021-06-08 22:40:00|13245.4|13239.4|13245|13239|13246.4|13240.4|13243.8|13237.4|122
1623192300000|2021-06-08 22:45:00|13244.8|13238.8|13244.6|13237.9|13245.7|13239.7|13244|13237.6|101
1623192600000|2021-06-08 22:50:00|13244.3|13238.3|13244.7|13238.7|13245.3|13239.3|13243.9|13237.9|81
1623192900000|2021-06-08 22:55:00|13244.6|13238.6|13244.4|13238.4|13244.7|13238.7|13243.9|13237.7|78
1623193200000|2021-06-08 23:00:00|13245.1|13237.7|13244.4|13238.4|13245.1|13238.9|13244.1|13237.7|96
1623193500000|2021-06-08 23:05:00|13244.7|13238.7|13244.5|13238.5|13245|13239|13244.1|13238.1|93
1623193800000|2021-06-08 23:10:00|13244.8|13238.8|13244.5|13238.5|13245|13239|13244|13238|85
1623194100000|2021-06-08 23:15:00|13244.3|13238.3|13243.7|13237.7|13244.7|13238.7|13243.5|13237.5|79
1623194400000|2021-06-08 23:20:00|13243.6|13237.6|13243.7|13237.7|13244.1|13238.1|13243.3|13237.3|62
1623194700000|2021-06-08 23:25:00|13243.8|13237.8|13243.8|13237.8|13244.3|13238.3|13243.7|13237.7|56
1623195000000|2021-06-08 23:30:00|13243.9|13237.9|13243.8|13237.8|13244|13238|13243.5|13237.5|67
1623195300000|2021-06-08 23:35:00|13243.7|13237.7|13243.8|13237.8|13244.1|13238.1|13243.5|13237.5|73
1623195600000|2021-06-08 23:40:00|13243.7|13237.7|13243.4|13237.4|13244|13238|13243.4|13237.4|76
1623195900000|2021-06-08 23:45:00|13243.3|13237.3|13242.9|13236.9|13243.4|13238.5|13241.3|13236.7|62
1623196200000|2021-06-08 23:50:00|13241.4|13238.4|13241.7|13235.7|13243.1|13238.5|13239.8|13235.1|86
1623196500000|2021-06-08 23:55:00|13241.8|13235.8|13242.3|13236.3|13242.3|13237.4|13240|13235|158
1623196800000|2021-06-09 00:00:00|13242.4|13236.4|13241.8|13235.8|13243.4|13238.8|13237.4|13232.9|224
1623197100000|2021-06-09 00:05:00|13241.9|13235.9|13241.7|13235.7|13242.6|13238.1|13240.2|13235.6|109
1623197400000|2021-06-09 00:10:00|13241.8|13235.8|13241|13238|13242.4|13238.2|13240.1|13235.6|87
1623197700000|2021-06-09 00:15:00|13240.9|13237.9|13240.9|13237.9|13242.6|13238.2|13240.4|13236|97
1623198000000|2021-06-09 00:20:00|13240.8|13237.8|13239.6|13236.6|13242.4|13238.1|13239.5|13235.3|122
1623198300000|2021-06-09 00:25:00|13239.7|13236.7|13239|13233|13241.4|13236.9|13236.7|13232.2|145
1623198600000|2021-06-09 00:30:00|13238.9|13232.9|13236.9|13233.9|13239.4|13234.1|13236.1|13231.6|93
1623198900000|2021-06-09 00:35:00|13237|13234|13240.3|13237.3|13241.8|13237.6|13237|13232.7|124
1623199200000|2021-06-09 00:40:00|13240.1|13237.1|13239.8|13236.8|13241.5|13237.1|13239.6|13235.3|80
1623199500000|2021-06-09 00:45:00|13239.7|13236.7|13239.8|13236.8|13241.2|13236.9|13239.3|13234.9|79
1623199800000|2021-06-09 00:50:00|13239.9|13236.9|13242.9|13236.9|13243|13238.4|13239.5|13235.9|128
1623200100000|2021-06-09 00:55:00|13243.1|13237.1|13239.1|13236.1|13243.1|13238.6|13238.5|13233.9|126
1623200400000|2021-06-09 01:00:00|13240.6|13234.6|13239.4|13236.4|13240.9|13236.7|13239|13234.5|155
1623200700000|2021-06-09 01:05:00|13239.5|13236.5|13240|13237|13240.9|13237.3|13239.1|13234.7|76
1623201000000|2021-06-09 01:10:00|13240.1|13237.1|13238.3|13235.3|13240.7|13237.3|13238.3|13234|133
1623201300000|2021-06-09 01:15:00|13238.4|13235.4|13238.8|13235.8|13240.3|13235.8|13237.7|13233.2|114
1623201600000|2021-06-09 01:20:00|13238.7|13235.7|13239.7|13236.7|13241.8|13237.3|13238.4|13234.2|107
1623201900000|2021-06-09 01:25:00|13239.6|13236.6|13239.3|13236.3|13241|13236.8|13238.9|13234.4|96
1623202200000|2021-06-09 01:30:00|13239.2|13236.2|13239.2|13236.2|13241.2|13237.3|13238.1|13233.3|171
1623202500000|2021-06-09 01:35:00|13239.1|13236.1|13238.5|13235.5|13241|13236.8|13238.5|13234.9|140
1623202800000|2021-06-09 01:40:00|13238.4|13235.4|13237.3|13234.3|13239.5|13236.4|13237.2|13233.5|136
1623203100000|2021-06-09 01:45:00|13237.4|13234.4|13236.9|13233.9|13237.4|13234.4|13236.8|13233.8|96
1623203400000|2021-06-09 01:50:00|13237|13234|13237.8|13234.8|13238.2|13235.2|13236.9|13233.9|139
1623203700000|2021-06-09 01:55:00|13237.7|13234.7|13238.7|13235.7|13239.9|13236.4|13237.7|13233.9|144
1623204000000|2021-06-09 02:00:00|13238.6|13235.6|13235.9|13232.9|13239|13235.6|13235.9|13232.8|168
1623204300000|2021-06-09 02:05:00|13235.8|13232.8|13235.1|13232.1|13236.6|13233|13234.8|13230.3|111
1623204600000|2021-06-09 02:10:00|13235.2|13232.2|13235.9|13232.9|13237.7|13233.2|13235|13231.7|113
1623204900000|2021-06-09 02:15:00|13235.8|13232.8|13237.1|13234.1|13238.3|13234.2|13235.8|13232.2|76
1623205200000|2021-06-09 02:20:00|13237.4|13234.4|13236.6|13233.6|13238.6|13234.7|13236.6|13232.5|101
1623205500000|2021-06-09 02:25:00|13236.8|13233.8|13238|13235|13238|13235|13236.7|13233.7|67
1623205800000|2021-06-09 02:30:00|13237.9|13234.9|13236.8|13233.8|13238.8|13235|13236.2|13231.8|149
1623206100000|2021-06-09 02:35:00|13236.7|13233.7|13236.8|13233.8|13237.1|13234.1|13236.6|13233.6|87
1623206400000|2021-06-09 02:40:00|13236.7|13233.7|13235.9|13232.9|13237.5|13233.8|13234.1|13230.3|169
1623206700000|2021-06-09 02:45:00|13236|13233|13237.6|13234.6|13239.2|13235.2|13235.3|13232.3|113
1623207000000|2021-06-09 02:50:00|13237.7|13234.7|13239.3|13233.3|13239.5|13235.2|13237.6|13233.2|95
1623207300000|2021-06-09 02:55:00|13239.4|13233.4|13235.9|13232.9|13239.4|13234.8|13235.9|13231.4|124
1623207600000|2021-06-09 03:00:00|13236|13233|13236.4|13233.4|13237.3|13233.9|13235.5|13231.1|107
1623207900000|2021-06-09 03:05:00|13236.3|13233.3|13236.1|13233.1|13238|13233.9|13236.1|13231.8|105
1623208200000|2021-06-09 03:10:00|13236.2|13233.2|13235.2|13232.2|13236.3|13233.3|13235.2|13232.2|112
1623208500000|2021-06-09 03:15:00|13235|13232|13233.3|13230.3|13235.3|13232.1|13232.5|13227.9|166
1623208800000|2021-06-09 03:20:00|13233.6|13230.6|13235.7|13232.7|13237.2|13233|13233.6|13229.2|130
1623209100000|2021-06-09 03:25:00|13235.9|13232.9|13235.8|13232.8|13237.4|13233.2|13235.5|13231.3|81
1623209400000|2021-06-09 03:30:00|13235.9|13232.9|13237.4|13234.4|13238|13235|13235.7|13232.7|95
1623209700000|2021-06-09 03:35:00|13237.5|13234.5|13235.6|13232.6|13237.5|13234.5|13235.4|13231|72
1623210000000|2021-06-09 03:40:00|13235.5|13232.5|13237|13234|13238.3|13234.3|13234.4|13230.1|124
1623210300000|2021-06-09 03:45:00|13237.1|13234.1|13238.4|13235.4|13238.5|13235.5|13237.1|13234.1|87
1623210600000|2021-06-09 03:50:00|13238.6|13235.6|13240.4|13237.4|13242|13238.4|13238.1|13235.1|109
1623210900000|2021-06-09 03:55:00|13240.5|13237.5|13240.5|13237.5|13241.8|13237.8|13240.1|13235.7|90
1623211200000|2021-06-09 04:00:00|13240.6|13237.6|13241.6|13238.6|13243.1|13238.7|13240.5|13237|81
1623211500000|2021-06-09 04:05:00|13243.1|13237.1|13241.6|13238.6|13243.4|13239.3|13240.8|13236.9|93
1623211800000|2021-06-09 04:10:00|13241.7|13238.7|13239.1|13236.1|13243.3|13238.8|13239|13235.6|129
1623212100000|2021-06-09 04:15:00|13239.2|13236.2|13239.9|13236.9|13240|13237|13238.9|13235.9|102
1623212400000|2021-06-09 04:20:00|13239.8|13236.8|13240|13237|13240.3|13237.3|13239.7|13236.7|64
1623212700000|2021-06-09 04:25:00|13240.1|13237.1|13240.1|13237.1|13240.4|13237.4|13239.9|13236.9|57
1623213000000|2021-06-09 04:30:00|13240|13237|13240.7|13237.7|13242.3|13237.8|13240|13236.2|64
1623213300000|2021-06-09 04:35:00|13240.8|13237.8|13240.2|13237.2|13241|13238|13239.9|13236.9|72
1623213600000|2021-06-09 04:40:00|13240.3|13237.3|13241.1|13238.1|13241.2|13238.2|13240.1|13237.1|80
1623213900000|2021-06-09 04:45:00|13241|13238|13241.3|13238.3|13241.8|13238.8|13241|13238|73
1623214200000|2021-06-09 04:50:00|13241.1|13238.1|13240.9|13237.9|13241.3|13238.3|13240.6|13237.6|75
1623214500000|2021-06-09 04:55:00|13241|13238|13240.8|13237.8|13241.1|13238.1|13240.5|13237.5|75
1623214800000|2021-06-09 05:00:00|13240.9|13237.9|13241.3|13238.3|13241.7|13238.7|13240.6|13237.6|77
1623215100000|2021-06-09 05:05:00|13241.2|13238.2|13239.9|13236.9|13241.4|13238.4|13239.8|13236.8|93
1623215400000|2021-06-09 05:10:00|13240|13237|13239.6|13236.6|13241.2|13237.1|13239|13235.2|79
1623215700000|2021-06-09 05:15:00|13239.5|13236.5|13239.7|13236.7|13239.9|13236.9|13239.2|13236.2|81
1623216000000|2021-06-09 05:20:00|13239.8|13236.8|13239.6|13236.6|13239.8|13236.8|13239.5|13236.5|62
1623216300000|2021-06-09 05:25:00|13239.5|13236.5|13239.4|13236.4|13241.1|13236.9|13239.1|13234.9|89
1623216600000|2021-06-09 05:30:00|13239.5|13236.5|13239.8|13236.8|13241.3|13236.9|13239.5|13235|99
1623216900000|2021-06-09 05:35:00|13239.9|13236.9|13241.8|13238.8|13242|13239|13239.8|13236.8|88
1623217200000|2021-06-09 05:40:00|13241.9|13238.9|13241.4|13238.4|13242.2|13239.2|13241.2|13238.2|64
1623217500000|2021-06-09 05:45:00|13241.3|13238.3|13242|13239|13243.2|13239.1|13241.1|13236.9|88
1623217800000|2021-06-09 05:50:00|13241.9|13238.9|13243.1|13240.1|13243.2|13240.2|13241.9|13238.9|91
1623218100000|2021-06-09 05:55:00|13243.2|13240.2|13242.2|13239.2|13243.7|13240.6|13242.1|13237.6|109
1623218400000|2021-06-09 06:00:00|13243.7|13237.7|13242.6|13239.6|13244.3|13240.1|13241.5|13237.1|142
1623218700000|2021-06-09 06:05:00|13242.7|13239.7|13242.6|13239.6|13245.5|13241.1|13242.5|13239.5|136
1623219000000|2021-06-09 06:10:00|13242.7|13239.7|13241.5|13238.5|13243.7|13240|13241.1|13237.3|161
1623219300000|2021-06-09 06:15:00|13241.4|13238.4|13242.2|13239.2|13242.2|13239.2|13240.5|13236.1|181
1623219600000|2021-06-09 06:20:00|13242.1|13239.1|13241.5|13238.5|13243.5|13239.4|13241.4|13237.3|137
1623219900000|2021-06-09 06:25:00|13241.3|13238.3|13242.9|13239.9|13243.2|13240.2|13241|13237|190
1623220200000|2021-06-09 06:30:00|13243|13240|13241.2|13238.2|13243.7|13240.1|13241.2|13237.3|112
1623220500000|2021-06-09 06:35:00|13241.3|13238.3|13235.2|13232.2|13241.3|13238.3|13235.2|13231.7|215
1623220800000|2021-06-09 06:40:00|13235|13232|13238.4|13235.4|13240.2|13235.9|13234.9|13230.5|276
1623221100000|2021-06-09 06:45:00|13238.3|13235.3|13238.8|13235.8|13239.6|13236.6|13238|13235|194
1623221400000|2021-06-09 06:50:00|13238.7|13235.7|13239.4|13236.4|13239.4|13236.4|13238|13235|115
1623221700000|2021-06-09 06:55:00|13239.3|13236.3|13236.4|13233.4|13240.2|13236.6|13236.3|13233.3|159
1623222000000|2021-06-09 07:00:00|13236.3|13233.3|13238.4|13235.4|13238.4|13235.4|13234.9|13231.9|186
1623222300000|2021-06-09 07:05:00|13238.2|13235.2|13238|13235|13238.7|13235.7|13237|13234|160
1623222600000|2021-06-09 07:10:00|13237.8|13234.8|13236.7|13233.7|13239|13236|13236.6|13233.6|117
1623222900000|2021-06-09 07:15:00|13236.8|13233.8|13234.5|13231.5|13237.6|13233.8|13233.2|13229.4|245
1623223200000|2021-06-09 07:20:00|13234.6|13231.6|13233.2|13230.2|13234.6|13231.6|13232.1|13228.4|174
1623223500000|2021-06-09 07:25:00|13233.3|13230.3|13232.2|13229.2|13236.2|13231.9|13231.2|13228.2|156
1623223800000|2021-06-09 07:30:00|13232.1|13229.1|13234.4|13231.4|13234.4|13231.4|13232.1|13229.1|99
1623224100000|2021-06-09 07:35:00|13234.3|13231.3|13235.3|13232.3|13235.5|13232.5|13234.1|13231.1|183
1623224400000|2021-06-09 07:40:00|13235.4|13232.4|13236.2|13233.2|13237.4|13234.4|13235.4|13232.4|129
1623224700000|2021-06-09 07:45:00|13236.1|13233.1|13238.8|13235.8|13238.8|13235.8|13235.9|13232.9|128
1623225000000|2021-06-09 07:50:00|13239.1|13236.1|13238.2|13235.2|13239.3|13236.3|13236.8|13233.8|191
1623225300000|2021-06-09 07:55:00|13238.3|13235.3|13236|13233|13239.5|13235.8|13235.5|13232.5|175
1623225600000|2021-06-09 08:00:00|13235.9|13232.9|13234.3|13231.3|13237.2|13234.2|13233.2|13230.2|250
1623225900000|2021-06-09 08:05:00|13234.4|13231.4|13234|13231|13236.7|13232.5|13233.9|13229.7|201
1623226200000|2021-06-09 08:10:00|13233.9|13230.9|13234.3|13231.3|13237.2|13232.6|13233|13230|180
1623226500000|2021-06-09 08:15:00|13234.4|13231.4|13233.9|13230.9|13238.5|13234|13233.8|13230.8|195
1623226800000|2021-06-09 08:20:00|13233.8|13230.8|13235.6|13232.6|13235.9|13232.9|13233.8|13229.8|156
1623227100000|2021-06-09 08:25:00|13235.7|13232.7|13234.2|13231.2|13238|13234.2|13234.2|13231.2|176
1623227400000|2021-06-09 08:30:00|13234.1|13231.1|13236.4|13233.4|13236.8|13233.8|13234.1|13230.2|185
1623227700000|2021-06-09 08:35:00|13236.5|13233.5|13235.4|13232.4|13237.1|13234.1|13233.7|13230.7|210
1623228000000|2021-06-09 08:40:00|13235.3|13232.3|13237.9|13231.9|13238|13234|13235.1|13231.4|190
1623228300000|2021-06-09 08:45:00|13238|13232|13235.9|13232.9|13238.9|13234.7|13235.8|13232|190
1623228600000|2021-06-09 08:50:00|13236|13233|13234.8|13231.8|13237.6|13233.7|13234.7|13231.6|141
1623228900000|2021-06-09 08:55:00|13234.7|13231.7|13234.4|13231.4|13235.8|13232.1|13233.9|13229.6|128
1623229200000|2021-06-09 09:00:00|13234.1|13231.1|13236|13233|13236.2|13233.2|13233.6|13230.6|157
1623229500000|2021-06-09 09:05:00|13236.1|13233.1|13237.7|13234.7|13238.7|13235.7|13236|13233|173
1623229800000|2021-06-09 09:10:00|13237.8|13234.8|13237.2|13234.2|13237.9|13234.9|13236.9|13233.9|125
1623230100000|2021-06-09 09:15:00|13237.1|13234.1|13235.9|13232.9|13237.9|13234.9|13235.9|13232.9|132
1623230400000|2021-06-09 09:20:00|13236|13233|13235.1|13232.1|13237|13234|13234.9|13231.9|111
1623230700000|2021-06-09 09:25:00|13235.2|13232.2|13237|13234|13239.3|13235|13235.1|13232.1|131
1623231000000|2021-06-09 09:30:00|13237.1|13234.1|13237.4|13234.4|13238.7|13234.4|13235|13231.1|149
1623231300000|2021-06-09 09:35:00|13237.3|13234.3|13236.1|13233.1|13238.5|13234.3|13234.8|13231|161
1623231600000|2021-06-09 09:40:00|13236|13233|13238.1|13235.1|13239.2|13235.3|13236|13232.4|118
1623231900000|2021-06-09 09:45:00|13238.2|13235.2|13237.9|13234.9|13240.5|13236.3|13237.4|13233.3|126
1623232200000|2021-06-09 09:50:00|13237.8|13234.8|13234.1|13231.1|13238.1|13235.1|13234.1|13229.7|161
1623232500000|2021-06-09 09:55:00|13234.4|13231.4|13234.8|13231.8|13236.2|13233.2|13234.4|13231.4|160
1623232800000|2021-06-09 10:00:00|13234.9|13231.9|13234.9|13231.9|13236.8|13233.2|13234.4|13230.4|189
1623233100000|2021-06-09 10:05:00|13235|13232|13234.6|13231.6|13236.9|13232.4|13234.4|13230.1|114
1623233400000|2021-06-09 10:10:00|13234.8|13231.8|13233.8|13230.8|13236|13231.9|13233.5|13228.9|112
1623233700000|2021-06-09 10:15:00|13233.9|13230.9|13235|13232|13236.4|13232.2|13233.1|13228.7|132
1623234000000|2021-06-09 10:20:00|13234.9|13231.9|13234.9|13231.9|13236.5|13232.3|13234.3|13230.2|116
1623234300000|2021-06-09 10:25:00|13234.8|13231.8|13235.2|13232.2|13237.3|13232.9|13234.7|13231.2|126
1623234600000|2021-06-09 10:30:00|13235.1|13232.1|13236.1|13233.1|13236.3|13233.3|13235|13232|103
1623234900000|2021-06-09 10:35:00|13236.2|13233.2|13236.1|13233.1|13236.3|13233.3|13235.6|13232.6|69
1623235200000|2021-06-09 10:40:00|13236|13233|13235.3|13232.3|13236.6|13233.2|13235|13230.4|85
1623235500000|2021-06-09 10:45:00|13235.4|13232.4|13235.8|13232.8|13236.5|13232.8|13234.1|13230.2|110
1623235800000|2021-06-09 10:50:00|13235.9|13232.9|13236|13233|13237.8|13234.8|13235.2|13231.7|107
1623236100000|2021-06-09 10:55:00|13235.9|13232.9|13234.8|13231.8|13236|13233|13234.5|13231.5|109
1623236400000|2021-06-09 11:00:00|13234.7|13231.7|13235.3|13232.3|13236.5|13232.5|13234.5|13230.3|69
1623236700000|2021-06-09 11:05:00|13235.4|13232.4|13236.1|13233.1|13237.5|13233.5|13235.2|13231.3|105
1623237000000|2021-06-09 11:10:00|13236.2|13233.2|13235.8|13232.8|13236.3|13233.3|13235.6|13232.6|88
1623237300000|2021-06-09 11:15:00|13235.7|13232.7|13235.7|13232.7|13236.9|13233|13234.9|13230.8|108
1623237600000|2021-06-09 11:20:00|13235.9|13232.9|13233.4|13230.4|13235.9|13232.9|13233.1|13230.1|143
1623237900000|2021-06-09 11:25:00|13233.5|13230.5|13234.7|13231.7|13235.2|13231.8|13231.9|13227.4|232
1623238200000|2021-06-09 11:30:00|13234.6|13231.6|13236.2|13233.2|13236.4|13233.4|13234.4|13231.4|148
1623238500000|2021-06-09 11:35:00|13236.3|13233.3|13235|13232|13237.5|13234|13235|13230.5|120
1623238800000|2021-06-09 11:40:00|13234.9|13231.9|13232.7|13229.7|13236.7|13232.3|13232.7|13228.1|138
1623239100000|2021-06-09 11:45:00|13232.6|13229.6|13234.3|13231.3|13235.7|13231.4|13232.3|13227.9|162
1623239400000|2021-06-09 11:50:00|13234.2|13231.2|13233|13230|13235.5|13231.4|13232.6|13228.8|116
1623239700000|2021-06-09 11:55:00|13232.9|13229.9|13231.5|13228.5|13234|13230|13230.2|13225.9|213
1623240000000|2021-06-09 12:00:00|13231.4|13228.4|13233.4|13230.4|13233.4|13230.4|13231.3|13228.3|125
1623240300000|2021-06-09 12:05:00|13233.3|13230.3|13231.4|13228.4|13233.8|13230.4|13230.6|13225.6|206
1623240600000|2021-06-09 12:10:00|13231.5|13228.5|13230.7|13227.7|13234.2|13229.5|13230.5|13225.9|174
1623240900000|2021-06-09 12:15:00|13230.6|13227.6|13235.5|13232.5|13237.1|13232.7|13230.5|13225.9|165
1623241200000|2021-06-09 12:20:00|13235.6|13232.6|13234.9|13228.9|13237|13232.6|13233.5|13228.9|238
1623241500000|2021-06-09 12:25:00|13234.8|13228.8|13234.9|13231.9|13237.5|13233.1|13233|13228.7|200
1623241800000|2021-06-09 12:30:00|13234.8|13231.8|13236.6|13230.6|13237.3|13233.1|13233.7|13229.2|219
1623242100000|2021-06-09 12:35:00|13235.3|13232.3|13234.2|13231.2|13236.9|13232.6|13233.3|13228.7|258
1623242400000|2021-06-09 12:40:00|13235.8|13229.8|13236|13233|13236.8|13233|13233|13228.5|252
1623242700000|2021-06-09 12:45:00|13237.5|13231.5|13233.2|13230.2|13238.3|13233.9|13233.1|13229.2|208
1623243000000|2021-06-09 12:50:00|13233|13230|13234.8|13228.8|13234.8|13230.4|13232.8|13228.3|108
1623243300000|2021-06-09 12:55:00|13233.3|13230.3|13237|13231|13237|13232.5|13233.2|13228.7|150
1623243600000|2021-06-09 13:00:00|13236.9|13230.9|13233.7|13230.7|13236.9|13232.5|13233.4|13228.8|198
1623243900000|2021-06-09 13:05:00|13233.8|13230.8|13233.5|13227.5|13235.6|13231.1|13232|13227.5|257
1623244200000|2021-06-09 13:10:00|13233.6|13227.6|13231.2|13228.2|13234|13229.2|13230.7|13226.2|196
1623244500000|2021-06-09 13:15:00|13231.1|13228.1|13230.6|13224.6|13232.7|13228.2|13228.4|13224|203
1623244800000|2021-06-09 13:20:00|13230.4|13224.4|13227.5|13221.5|13230.8|13226.1|13227.3|13221.3|210
1623245100000|2021-06-09 13:25:00|13227.4|13221.4|13227.4|13221.4|13227.9|13221.9|13227|13221|155
1623245400000|2021-06-09 13:30:00|13227.5|13221.5|13225.2|13222.2|13227.5|13222.2|13222.8|13218.1|261
1623245700000|2021-06-09 13:35:00|13225.3|13222.3|13225.2|13219.2|13227|13222.3|13222.9|13218.3|192
1623246000000|2021-06-09 13:40:00|13225.3|13219.3|13225|13222|13226.9|13222.3|13223.5|13219.2|226
1623246300000|2021-06-09 13:45:00|13225.1|13222.1|13225.3|13222.3|13227.1|13222.5|13223.3|13219|238
1623246600000|2021-06-09 13:50:00|13225.4|13222.4|13227.9|13224.9|13230.5|13226.4|13225.1|13221.9|276
1623246900000|2021-06-09 13:55:00|13227.6|13224.6|13227.7|13221.7|13229|13224.6|13225.4|13220.9|248
1623247200000|2021-06-09 14:00:00|13226.2|13223.2|13227.5|13224.5|13230|13225.8|13226.2|13221.8|213
1623247500000|2021-06-09 14:05:00|13227.4|13224.4|13231.8|13228.8|13234.3|13230.1|13227|13223.9|288
1623247800000|2021-06-09 14:10:00|13231.7|13228.7|13233.9|13230.9|13235.4|13230.9|13230.8|13226.6|183
1623248100000|2021-06-09 14:15:00|13233.8|13230.8|13235.8|13232.8|13237.8|13233.3|13233.5|13229|247
1623248400000|2021-06-09 14:20:00|13235.9|13232.9|13236.5|13233.5|13238.9|13234.5|13234.7|13230.4|263
1623248700000|2021-06-09 14:25:00|13236.6|13233.6|13235.1|13232.1|13240.5|13235.7|13235|13230.4|257
1623249000000|2021-06-09 14:30:00|13235.2|13232.2|13241.5|13238.5|13243.5|13238.8|13235.1|13230.7|231
1623249300000|2021-06-09 14:35:00|13241.3|13238.3|13243.7|13237.7|13245.3|13240.7|13241.2|13236.8|330
1623249600000|2021-06-09 14:40:00|13243.6|13237.6|13245.8|13239.8|13246.4|13242|13242|13237.6|222
1623249900000|2021-06-09 14:45:00|13245.7|13239.7|13245.8|13239.8|13246.1|13241.7|13242.6|13238|283
1623250200000|2021-06-09 14:50:00|13245.7|13239.7|13247.4|13244.4|13249.7|13245.2|13244.5|13239.7|315
1623250500000|2021-06-09 14:55:00|13248.9|13242.9|13248.7|13242.7|13250.6|13246.4|13247.2|13242.4|252
1623250800000|2021-06-09 15:00:00|13248.5|13242.5|13247.3|13244.3|13248.7|13244.3|13245.7|13241.3|236
1623251100000|2021-06-09 15:05:00|13247.2|13244.2|13247.5|13244.5|13250.7|13246.2|13246.9|13242.3|174
1623251400000|2021-06-09 15:10:00|13247.6|13244.6|13248.2|13245.2|13250.4|13246.3|13247|13242.9|201
1623251700000|2021-06-09 15:15:00|13248.3|13245.3|13247.3|13244.3|13250.3|13246.6|13247.2|13243.2|146
1623252000000|2021-06-09 15:20:00|13247.2|13244.2|13249|13246|13251.1|13246.8|13246.8|13242.4|132
1623252300000|2021-06-09 15:25:00|13249.1|13246.1|13248.3|13245.3|13250.6|13246.2|13247.6|13243.2|154
1623252600000|2021-06-09 15:30:00|13248.2|13245.2|13247|13244|13250.1|13246.2|13247|13243.4|210
1623252900000|2021-06-09 15:35:00|13248.5|13242.5|13247.4|13241.4|13249.7|13245.6|13245.9|13241.2|147
1623253200000|2021-06-09 15:40:00|13246|13243|13245.7|13242.7|13247.2|13243.3|13244.8|13240.3|142
1623253500000|2021-06-09 15:45:00|13245.6|13242.6|13246.4|13243.4|13248.2|13244.1|13245|13241.6|183
1623253800000|2021-06-09 15:50:00|13246.3|13243.3|13249|13246|13250.4|13246.1|13245.9|13241.5|216
1623254100000|2021-06-09 15:55:00|13249.1|13246.1|13248|13245|13250.8|13246.2|13247|13243.5|195
1623254400000|2021-06-09 16:00:00|13248.1|13245.1|13249.5|13246.5|13250.9|13246.7|13248|13243.8|125
1623254700000|2021-06-09 16:05:00|13249.4|13246.4|13250.4|13247.4|13251.7|13247.5|13249.3|13245.2|176
1623255000000|2021-06-09 16:10:00|13250.5|13247.5|13250.2|13247.2|13252.7|13248.2|13249.9|13245.3|138
1623255300000|2021-06-09 16:15:00|13250.1|13247.1|13251|13248|13253.3|13248.8|13250|13245.6|189
1623255600000|2021-06-09 16:20:00|13250.7|13247.7|13250.2|13247.2|13252.5|13248|13249.9|13245.4|139
1623255900000|2021-06-09 16:25:00|13251.5|13245.5|13250.4|13247.4|13251.9|13247.9|13249.7|13245.2|119
1623256200000|2021-06-09 16:30:00|13250.5|13247.5|13253.8|13247.8|13254.3|13249.6|13250.5|13246.3|146
1623256500000|2021-06-09 16:35:00|13253.7|13247.7|13253.8|13247.8|13254.5|13250|13252.2|13247.5|159
1623256800000|2021-06-09 16:40:00|13253.9|13247.9|13253.6|13247.6|13254|13249.3|13251.2|13246.5|153
1623257100000|2021-06-09 16:45:00|13252|13249|13250.9|13247.9|13253.6|13249.1|13250.5|13246.1|155
1623257400000|2021-06-09 16:50:00|13250.8|13247.8|13252.7|13246.7|13252.8|13248.5|13250.2|13245.6|148
1623257700000|2021-06-09 16:55:00|13252.8|13246.8|13252.6|13246.6|13253.1|13248.6|13250.8|13246.2|183
1623258000000|2021-06-09 17:00:00|13252.7|13246.7|13248.8|13245.8|13252.8|13248.2|13248|13243.6|266
1623258300000|2021-06-09 17:05:00|13248.7|13245.7|13249|13246|13252|13247.7|13248.7|13244.2|199
1623258600000|2021-06-09 17:10:00|13248.9|13245.9|13250.4|13244.4|13251.7|13247.3|13248.8|13244.4|156
1623258900000|2021-06-09 17:15:00|13248.8|13245.8|13247.4|13244.4|13250.6|13246.1|13247.2|13242.7|151
1623259200000|2021-06-09 17:20:00|13247.3|13244.3|13247|13244|13248.7|13244.4|13246.3|13241.8|112
1623259500000|2021-06-09 17:25:00|13247.1|13244.1|13248|13242|13248.4|13244.1|13245|13240.6|156
1623259800000|2021-06-09 17:30:00|13247.9|13241.9|13246.5|13243.5|13249.8|13245.5|13246.2|13241.5|158
1623260100000|2021-06-09 17:35:00|13246.4|13243.4|13246.3|13243.3|13248.6|13244.3|13246.1|13241.6|123
1623260400000|2021-06-09 17:40:00|13246.2|13243.2|13246|13243|13247.6|13243.5|13245.7|13241.2|101
1623260700000|2021-06-09 17:45:00|13245.9|13242.9|13246.1|13243.1|13247.8|13243.2|13245.5|13241.1|141
1623261000000|2021-06-09 17:50:00|13246.2|13243.2|13246.7|13243.7|13248.4|13243.9|13245.7|13241|118
1623261300000|2021-06-09 17:55:00|13246.5|13243.5|13245.5|13242.5|13248|13243.5|13245.5|13240.9|157
1623261600000|2021-06-09 18:00:00|13245.4|13242.4|13245|13242|13246.9|13242.4|13244.7|13240|93
1623261900000|2021-06-09 18:05:00|13244.9|13241.9|13247.8|13241.8|13247.9|13243.5|13244.8|13240.4|121
1623262200000|2021-06-09 18:10:00|13246.4|13243.4|13246.8|13240.8|13247.8|13243.8|13244.8|13240.3|156
1623262500000|2021-06-09 18:15:00|13245.5|13242.5|13245.8|13242.8|13247.6|13243.2|13245.3|13240.8|88
1623262800000|2021-06-09 18:20:00|13245.9|13242.9|13243.4|13240.4|13247.1|13242.9|13242.9|13238.5|140
1623263100000|2021-06-09 18:25:00|13243.6|13240.6|13244|13241|13245.6|13241.2|13243.4|13239.1|88
1623263400000|2021-06-09 18:30:00|13243.9|13240.9|13246|13240|13246|13241.4|13243.9|13239.5|35
1623263700000|2021-06-09 18:35:00|13244.5|13241.5|13245|13242|13246.8|13242.4|13243.9|13239.5|148
1623264000000|2021-06-09 18:40:00|13245.2|13242.2|13244.8|13241.8|13246.9|13242.3|13244.2|13239.7|139
1623264300000|2021-06-09 18:45:00|13244.7|13241.7|13243.4|13240.4|13246|13241.7|13243.4|13239|123
1623264600000|2021-06-09 18:50:00|13243.5|13240.5|13244|13241|13245.9|13241.5|13243.2|13239|107
1623264900000|2021-06-09 18:55:00|13244.1|13241.1|13245.1|13239.1|13245.4|13241.3|13243.2|13238.7|138
1623265200000|2021-06-09 19:00:00|13245.2|13239.2|13245.8|13239.8|13246.4|13241.7|13243.3|13238.6|170
1623265500000|2021-06-09 19:05:00|13245.9|13239.9|13244.6|13241.6|13246.7|13242|13244.2|13239.7|126
1623265800000|2021-06-09 19:10:00|13246|13240|13247.6|13241.6|13247.7|13243|13244.6|13239.9|98
1623266100000|2021-06-09 19:15:00|13247.4|13241.4|13247.2|13244.2|13248.7|13244.2|13246|13241.4|77
1623266400000|2021-06-09 19:20:00|13247.1|13244.1|13248.2|13245.2|13249.6|13245.3|13247|13243.1|83
1623266700000|2021-06-09 19:25:00|13248.1|13245.1|13250.3|13244.3|13250.8|13246.1|13248|13243.5|149
1623267000000|2021-06-09 19:30:00|13250.2|13244.2|13249.6|13243.6|13251.6|13246.4|13247.6|13243.3|181
1623267300000|2021-06-09 19:35:00|13249.5|13243.5|13248.6|13245.6|13250.3|13245.6|13248|13243.3|168
1623267600000|2021-06-09 19:40:00|13248.5|13245.5|13251.6|13245.6|13252.7|13248.1|13248.5|13244|167
1623267900000|2021-06-09 19:45:00|13250.2|13247.2|13249.8|13246.8|13251.9|13247.4|13249.3|13244.6|149
1623268200000|2021-06-09 19:50:00|13251.4|13245.4|13249.9|13243.9|13251.5|13247|13248.8|13243.9|203
1623268500000|2021-06-09 19:55:00|13250|13244|13249.4|13243.4|13250.1|13245.6|13247.9|13243.2|184
1623268800000|2021-06-09 20:00:00|13249.5|13243.5|13250|13244|13250.4|13245.8|13248.6|13243.4|101
1623269100000|2021-06-09 20:05:00|13250.1|13244.1|13250.6|13244.6|13250.7|13246.2|13248.6|13243.9|77
1623269400000|2021-06-09 20:10:00|13250.5|13244.5|13249|13246|13250.8|13246.2|13249|13244.4|68
1623269700000|2021-06-09 20:15:00|13250.5|13244.5|13250.2|13244.2|13250.5|13244.5|13249.8|13243.8|75
1623270000000|2021-06-09 20:20:00|13250|13244|13249.9|13243.9|13250.1|13244.1|13249.5|13243.5|85
1623270300000|2021-06-09 20:25:00|13249.8|13243.8|13248.7|13242.7|13249.8|13243.8|13248.4|13242.4|94
1623270600000|2021-06-09 20:30:00|13248.6|13242.6|13248.3|13242.3|13248.9|13242.9|13248|13242|84
1623270900000|2021-06-09 20:35:00|13248.2|13242.2|13247.3|13241.3|13248.8|13242.8|13247|13241|110
1623271200000|2021-06-09 20:40:00|13247.4|13241.4|13247.7|13241.7|13248.3|13242.3|13246.9|13240.9|133
1623271500000|2021-06-09 20:45:00|13247.6|13241.6|13246.9|13240.9|13247.6|13241.6|13246.1|13240.1|140
1623271800000|2021-06-09 20:50:00|13246.1|13240.1|13245.9|13239.9|13246.5|13240.5|13243.7|13237.7|262
1623272100000|2021-06-09 20:55:00|13246|13240|13247.7|13236.2|13248.7|13240.9|13242|13234.2|239
1623272400000|2021-06-09 21:00:00|13248.6|13235.5|13249.1|13233.1|13250.4|13235.5|13248.6|13233|34
1623272700000|2021-06-09 21:05:00|13247.5|13231.5|13249.9|13233.9|13254.2|13238.2|13246.5|13230.5|130
1623273000000|2021-06-09 21:10:00|13250.1|13234.1|13249.7|13234.2|13253|13237|13247.6|13231.6|108
1623273300000|2021-06-09 21:15:00|13250.4|13234.4|13250|13234|13251.9|13235.9|13246.7|13231.8|100
1623273600000|2021-06-09 21:20:00|13251.2|13235.2|13250.2|13234.2|13252.7|13236.7|13247.1|13231.1|110
1623273900000|2021-06-09 21:25:00|13249.9|13233.9|13249.7|13233.7|13252.6|13236.6|13244|13228|148
1623274200000|2021-06-09 21:30:00|13250|13234|13255|13239|13256.4|13241.9|13248.8|13232.8|205
1623274500000|2021-06-09 21:35:00|13254.5|13240.2|13254.9|13241.3|13256.7|13244|13250.9|13234.9|130
1623274800000|2021-06-09 21:40:00|13250.1|13243.3|13254.2|13238.8|13257.1|13244.7|13250.1|13234.1|128
1623275100000|2021-06-09 21:45:00|13253.2|13241.4|13253.7|13242.1|13256.7|13244.3|13252.9|13239.3|117
1623275400000|2021-06-09 21:50:00|13253.8|13240.4|13255.7|13240.8|13256.8|13244.8|13252.9|13238.4|146
1623275700000|2021-06-09 21:55:00|13256.1|13240.4|13254.5|13241.4|13256.7|13244|13253|13238.5|98
1623276000000|2021-06-09 22:00:00|13254.4|13241.3|13252|13245.7|13257.7|13246.6|13251.5|13241.3|245
1623276300000|2021-06-09 22:05:00|13251.9|13245.6|13251.4|13245.4|13253.1|13246.4|13251.1|13244.7|130
1623276600000|2021-06-09 22:10:00|13252.3|13245|13251.1|13245.1|13252.6|13245.8|13250.9|13244.5|76
1623276900000|2021-06-09 22:15:00|13251|13245|13250.5|13244.5|13251.8|13245.5|13250.3|13243.9|92
1623277200000|2021-06-09 22:20:00|13251|13244.3|13250.7|13244.3|13251.5|13244.8|13250.3|13243.5|91
1623277500000|2021-06-09 22:25:00|13251.3|13244.1|13251|13244.1|13252.1|13245.2|13250.3|13243.7|97
1623277800000|2021-06-09 22:30:00|13250.5|13244.4|13251.6|13245.6|13251.8|13245.8|13249.9|13243.8|98
1623278100000|2021-06-09 22:35:00|13251.9|13245.9|13252.2|13246.2|13252.6|13246.6|13251.6|13245.6|77
1623278400000|2021-06-09 22:40:00|13252.3|13246.3|13252|13246|13252.6|13246.6|13251.7|13245.4|72
1623278700000|2021-06-09 22:45:00|13252.2|13246.2|13251.5|13245.5|13252.2|13246.2|13250.9|13244.9|99
1623279000000|2021-06-09 22:50:00|13251.4|13245.4|13251.5|13245.5|13252.2|13246.2|13250.8|13244.2|74
1623279300000|2021-06-09 22:55:00|13251.7|13245.7|13251.8|13245.8|13253|13247|13250.8|13244.8|88
1623279600000|2021-06-09 23:00:00|13251.7|13245.7|13252.2|13246.2|13252.5|13246.5|13251.7|13245.7|87
1623279900000|2021-06-09 23:05:00|13252.3|13246.3|13251.5|13245.5|13252.7|13246.7|13251.1|13245.1|82
1623280200000|2021-06-09 23:10:00|13251.4|13245.4|13251.7|13245.7|13251.8|13245.8|13250.9|13244.9|73
1623280500000|2021-06-09 23:15:00|13251.5|13245.5|13251|13245|13251.7|13246.9|13249.4|13244.6|73
1623280800000|2021-06-09 23:20:00|13249.6|13246.6|13250.8|13244.8|13251.1|13246.7|13249.3|13244.6|66
1623281100000|2021-06-09 23:25:00|13250.7|13244.7|13250.4|13244.4|13250.8|13245.9|13248.8|13244.2|75
1623281400000|2021-06-09 23:30:00|13250.3|13244.3|13248.6|13245.6|13250.6|13246|13248.5|13243.8|83
1623281700000|2021-06-09 23:35:00|13250.1|13244.1|13249.7|13243.7|13250.1|13245.5|13248.2|13243.7|67
1623282000000|2021-06-09 23:40:00|13249.8|13243.8|13249.5|13243.5|13249.9|13245.1|13247.8|13243.4|68
1623282300000|2021-06-09 23:45:00|13249.6|13243.6|13249.2|13243.2|13249.7|13245.2|13247.8|13243.1|69
1623282600000|2021-06-09 23:50:00|13249.1|13243.1|13249.2|13243.2|13249.5|13244.7|13247.4|13242.8|82
1623282900000|2021-06-09 23:55:00|13249.3|13243.3|13247.8|13244.8|13249.6|13245|13247.5|13243|73
1623283200000|2021-06-10 00:00:00|13249.4|13243.4|13250|13244|13251.9|13247.3|13247.3|13242.8|151
1623283500000|2021-06-10 00:05:00|13250.1|13244.1|13247.2|13244.2|13250.1|13245.5|13247|13242.5|113
1623283800000|2021-06-10 00:10:00|13247.1|13244.1|13247.2|13244.2|13249.9|13245.2|13246.9|13242.6|131
1623284100000|2021-06-10 00:15:00|13247.1|13244.1|13248.2|13245.2|13249.5|13245.2|13247|13242.6|125
1623284400000|2021-06-10 00:20:00|13248.1|13245.1|13247|13244|13249.6|13245.2|13245.2|13240.7|165
1623284700000|2021-06-10 00:25:00|13247.1|13244.1|13246|13243|13248.2|13244.1|13245.9|13241.6|121
1623285000000|2021-06-10 00:30:00|13246.1|13243.1|13246.1|13243.1|13247.6|13243.4|13245.8|13241.6|94
1623285300000|2021-06-10 00:35:00|13246|13243|13247.3|13244.3|13249.2|13245.1|13246|13242.5|135
1623285600000|2021-06-10 00:40:00|13247.5|13244.5|13247.2|13244.2|13249.4|13245|13247|13242.8|97
1623285900000|2021-06-10 00:45:00|13247.1|13244.1|13247.3|13244.3|13247.4|13244.4|13247.1|13244.1|69
1623286200000|2021-06-10 00:50:00|13247.4|13244.4|13250.1|13247.1|13254.1|13249.7|13247.1|13242.9|170
1623286500000|2021-06-10 00:55:00|13249.9|13246.9|13250.6|13247.6|13253.2|13248.8|13248.4|13243.9|158
1623286800000|2021-06-10 01:00:00|13252|13246|13247.9|13244.9|13252|13247.5|13247.8|13243.6|159
1623287100000|2021-06-10 01:05:00|13247.8|13244.8|13242|13239|13248.9|13244.8|13242|13237.5|241
1623287400000|2021-06-10 01:10:00|13241.9|13238.9|13242.9|13236.9|13243.4|13239|13240.3|13235.8|154
1623287700000|2021-06-10 01:15:00|13242.8|13236.8|13244.6|13238.6|13244.8|13240.5|13240.4|13235.6|171
1623288000000|2021-06-10 01:20:00|13244.7|13238.7|13244.2|13241.2|13245.3|13241.5|13242|13237.6|136
1623288300000|2021-06-10 01:25:00|13244.1|13241.1|13244.8|13238.8|13245.9|13241.3|13243.2|13238.8|110
1623288600000|2021-06-10 01:30:00|13244.9|13238.9|13239.9|13236.9|13244.9|13240.4|13239.9|13235.4|153
1623288900000|2021-06-10 01:35:00|13240|13237|13241.5|13238.5|13242.9|13238.6|13238.6|13234|242
1623289200000|2021-06-10 01:40:00|13241.4|13238.4|13241.7|13238.7|13243.3|13238.9|13241|13236.8|125
1623289500000|2021-06-10 01:45:00|13241.8|13238.8|13241.8|13238.8|13243.5|13239.2|13241.5|13237.3|124
1623289800000|2021-06-10 01:50:00|13241.7|13238.7|13244.8|13241.8|13246.2|13241.8|13241.6|13237.4|135
1623290100000|2021-06-10 01:55:00|13244.9|13241.9|13242.1|13239.1|13244.9|13241.9|13241.9|13237.6|139
1623290400000|2021-06-10 02:00:00|13242.2|13239.2|13243.1|13240.1|13244.7|13240.2|13242|13238.2|119
1623290700000|2021-06-10 02:05:00|13243|13240|13243.8|13240.8|13245.2|13241|13242.9|13238.7|131
1623291000000|2021-06-10 02:10:00|13243.9|13240.9|13243.8|13240.8|13245.7|13241.2|13243.7|13239.4|109
1623291300000|2021-06-10 02:15:00|13243.7|13240.7|13242.3|13239.3|13244.9|13240.9|13241.9|13238.1|127
1623291600000|2021-06-10 02:20:00|13242.4|13239.4|13239.1|13236.1|13242.4|13239.4|13238.9|13234.5|128
1623291900000|2021-06-10 02:25:00|13239.2|13236.2|13239|13236|13241.8|13237.4|13238.9|13234.8|130
1623292200000|2021-06-10 02:30:00|13239.1|13236.1|13241.4|13238.4|13242|13239|13238.9|13235|116
1623292500000|2021-06-10 02:35:00|13241.3|13238.3|13240.9|13237.9|13242.3|13238.3|13239.8|13235.3|161
1623292800000|2021-06-10 02:40:00|13241|13238|13241|13238|13242.2|13238.3|13240.6|13236.2|80
1623293100000|2021-06-10 02:45:00|13240.9|13237.9|13242|13239|13243|13239.1|13240.8|13236.5|70
1623293400000|2021-06-10 02:50:00|13241.9|13238.9|13240.8|13237.8|13243.4|13239.1|13240.8|13236.3|84
1623293700000|2021-06-10 02:55:00|13240.9|13237.9|13241.6|13238.6|13242.8|13238.6|13239.9|13235.4|104
1623294000000|2021-06-10 03:00:00|13241.5|13238.5|13241.4|13238.4|13242.9|13238.7|13241|13236.8|90
1623294300000|2021-06-10 03:05:00|13241.5|13238.5|13241|13238|13243|13238.8|13240.9|13236.7|73
1623294600000|2021-06-10 03:10:00|13240.9|13237.9|13240|13237|13241.9|13238|13240|13235.7|87
1623294900000|2021-06-10 03:15:00|13240.1|13237.1|13239.8|13236.8|13240.1|13237.1|13239.7|13236.7|91
1623295200000|2021-06-10 03:20:00|13239.9|13236.9|13240.2|13237.2|13241.5|13237.2|13239.7|13235.4|64
1623295500000|2021-06-10 03:25:00|13240.1|13237.1|13242.2|13239.2|13243.2|13239.2|13240.1|13237.1|143
1623295800000|2021-06-10 03:30:00|13242.1|13239.1|13242.9|13239.9|13244.4|13240.1|13242.1|13238.1|92
1623296100000|2021-06-10 03:35:00|13242.8|13239.8|13242.6|13239.6|13244.3|13239.9|13242.6|13238|55
1623296400000|2021-06-10 03:40:00|13242.7|13239.7|13242.6|13239.6|13244.3|13239.9|13242.5|13238.1|68
1623296700000|2021-06-10 03:45:00|13242.8|13239.8|13242.5|13239.5|13244.6|13240.1|13242.3|13237.9|73
1623297000000|2021-06-10 03:50:00|13242.6|13239.6|13242.4|13239.4|13244|13239.6|13242.3|13237.9|39
1623297300000|2021-06-10 03:55:00|13242.3|13239.3|13242.3|13239.3|13243.8|13239.5|13242.1|13237.8|53
1623297600000|2021-06-10 04:00:00|13242.2|13239.2|13242.6|13239.6|13242.8|13239.8|13242|13239|40
1623297900000|2021-06-10 04:05:00|13242.7|13239.7|13244.5|13241.5|13246.2|13241.9|13242.6|13238.7|80
1623298200000|2021-06-10 04:10:00|13244.4|13241.4|13246.1|13243.1|13247.4|13243.2|13244.4|13241.3|108
1623298500000|2021-06-10 04:15:00|13246|13243|13246.8|13243.8|13249.2|13244.6|13245.3|13240.8|102
1623298800000|2021-06-10 04:20:00|13246.6|13243.6|13247|13244|13248.6|13244.3|13246.1|13241.7|93
1623299100000|2021-06-10 04:25:00|13247.1|13244.1|13247.1|13244.1|13250.1|13245.5|13247|13243.5|90
1623299400000|2021-06-10 04:30:00|13247.2|13244.2|13246.9|13243.9|13247.2|13244.2|13246.9|13243.9|48
1623299700000|2021-06-10 04:35:00|13247.2|13244.2|13248.7|13245.7|13250.2|13245.8|13247|13243.1|83
1623300000000|2021-06-10 04:40:00|13248.6|13245.6|13247.8|13244.8|13250|13245.6|13247.8|13243.4|98
1623300300000|2021-06-10 04:45:00|13247.9|13244.9|13248|13245|13249.6|13245.4|13247.7|13243.5|76
1623300600000|2021-06-10 04:50:00|13247.9|13244.9|13250|13244|13250.5|13246.3|13247.9|13243.5|113
1623300900000|2021-06-10 04:55:00|13248.6|13245.6|13249|13246|13251.7|13247.2|13248|13243.9|140
1623301200000|2021-06-10 05:00:00|13249.1|13246.1|13248|13245|13251|13246.8|13247.9|13243.5|133
1623301500000|2021-06-10 05:05:00|13248.1|13245.1|13245.6|13242.6|13249.1|13245.1|13245.6|13241.4|110
1623301800000|2021-06-10 05:10:00|13245.5|13242.5|13244.9|13241.9|13247.1|13242.7|13244.8|13240.3|83
1623302100000|2021-06-10 05:15:00|13244.8|13241.8|13245.1|13242.1|13246|13242.1|13244.2|13240|85
1623302400000|2021-06-10 05:20:00|13244.9|13241.9|13244.9|13241.9|13245.1|13242.1|13244.8|13241.8|72
1623302700000|2021-06-10 05:25:00|13245|13242|13244.3|13241.3|13245.1|13242.1|13244|13241|85
1623303000000|2021-06-10 05:30:00|13244.2|13241.2|13247|13244|13247|13244|13244.2|13240.3|112
1623303300000|2021-06-10 05:35:00|13246.8|13243.8|13246.2|13243.2|13246.9|13243.9|13245.8|13242.8|90
1623303600000|2021-06-10 05:40:00|13246.3|13243.3|13247.9|13244.9|13249.5|13245|13246.3|13242.4|115
1623303900000|2021-06-10 05:45:00|13248|13245|13245|13242|13249.1|13245.2|13244.9|13241.4|127
1623304200000|2021-06-10 05:50:00|13244.9|13241.9|13244.9|13241.9|13246.6|13242.2|13244.7|13240.3|71
1623304500000|2021-06-10 05:55:00|13245|13242|13247|13244|13248.7|13244.1|13244.8|13240.3|103
1623304800000|2021-06-10 06:00:00|13246.9|13243.9|13248.2|13242.2|13250.3|13246|13245.6|13240.9|186
1623305100000|2021-06-10 06:05:00|13248.3|13242.3|13245.8|13242.8|13248.4|13243.1|13243.6|13239.4|202
1623305400000|2021-06-10 06:10:00|13245.9|13242.9|13245|13239|13248.7|13244.2|13243.7|13238.9|159
1623305700000|2021-06-10 06:15:00|13243.5|13240.5|13244.8|13238.8|13245.3|13240.7|13242.3|13237.9|246
1623306000000|2021-06-10 06:20:00|13244.7|13238.7|13242.1|13239.1|13244.9|13240.6|13241.6|13237.1|185
1623306300000|2021-06-10 06:25:00|13242|13239|13242.2|13236.2|13243.6|13239.6|13240.5|13235.9|175
1623306600000|2021-06-10 06:30:00|13240.7|13237.7|13241.8|13238.8|13243.4|13238.9|13240.3|13235.8|191
1623306900000|2021-06-10 06:35:00|13241.7|13238.7|13240.6|13237.6|13243|13238.7|13240.2|13236.2|169
1623307200000|2021-06-10 06:40:00|13240.5|13237.5|13238.8|13235.8|13241.8|13237.7|13238.7|13234.3|143
1623307500000|2021-06-10 06:45:00|13238.9|13235.9|13238.1|13235.1|13239.9|13236|13237.7|13233.1|175
1623307800000|2021-06-10 06:50:00|13237.9|13234.9|13239.4|13236.4|13241.7|13237.5|13237.9|13233.7|141
1623308100000|2021-06-10 06:55:00|13239.5|13236.5|13243|13240|13243.4|13240.3|13239.4|13235.4|175
1623308400000|2021-06-10 07:00:00|13242.9|13239.9|13241.4|13238.4|13245.2|13241.2|13240.5|13236.6|244
1623308700000|2021-06-10 07:05:00|13241.5|13238.5|13241|13238|13243|13238.8|13239.6|13235|173
1623309000000|2021-06-10 07:10:00|13241.1|13238.1|13243.9|13240.9|13245.9|13242.9|13240.9|13237.9|270
1623309300000|2021-06-10 07:15:00|13243.7|13240.7|13246.7|13240.7|13246.7|13242.3|13243.4|13239.8|167
1623309600000|2021-06-10 07:20:00|13246.5|13240.5|13251|13248|13251|13248|13245|13240.5|301
1623309900000|2021-06-10 07:25:00|13250.9|13247.9|13251.6|13248.6|13253.3|13249|13249.8|13245.9|221
1623310200000|2021-06-10 07:30:00|13251.5|13248.5|13253.2|13250.2|13254.1|13251|13250.9|13246.8|209
1623310500000|2021-06-10 07:35:00|13253.3|13250.3|13253.2|13250.2|13256.2|13252.2|13253|13248.8|247
1623310800000|2021-06-10 07:40:00|13253.1|13250.1|13249|13246|13254.5|13250.2|13245.1|13240.8|344
1623311100000|2021-06-10 07:45:00|13249.1|13246.1|13248.9|13245.9|13250.6|13246.9|13248.1|13244|192
1623311400000|2021-06-10 07:50:00|13249|13246|13250.1|13247.1|13252.2|13247.8|13248.8|13244.3|215
1623311700000|2021-06-10 07:55:00|13250.2|13247.2|13252.7|13249.7|13253.2|13250.2|13249.8|13245.2|186
1623312000000|2021-06-10 08:00:00|13252.6|13249.6|13253.2|13250.2|13255.6|13251.2|13252.5|13248.5|211
1623312300000|2021-06-10 08:05:00|13253.3|13250.3|13253|13250|13255.5|13251|13252.9|13248.3|126
1623312600000|2021-06-10 08:10:00|13253.1|13250.1|13256.6|13253.6|13256.8|13253.8|13253|13248.6|180
1623312900000|2021-06-10 08:15:00|13256.7|13253.7|13257.1|13254.1|13264.9|13260.6|13256.6|13252.4|277
1623313200000|2021-06-10 08:20:00|13257|13254|13256.2|13253.2|13258.3|13255.3|13256.2|13253.2|134
1623313500000|2021-06-10 08:25:00|13256.3|13253.3|13254.9|13248.9|13256.6|13253.6|13253.3|13248.8|184
1623313800000|2021-06-10 08:30:00|13254.8|13248.8|13254.4|13251.4|13256.1|13252|13252.7|13248.5|200
1623314100000|2021-06-10 08:35:00|13254.5|13251.5|13253|13250|13256|13252.5|13252.9|13248.9|162
1623314400000|2021-06-10 08:40:00|13252.9|13249.9|13253|13250|13254.6|13250.5|13252.8|13248.3|163
1623314700000|2021-06-10 08:45:00|13252.9|13249.9|13253|13250|13254.9|13250.9|13252.8|13248.9|140
1623315000000|2021-06-10 08:50:00|13253.1|13250.1|13253.4|13250.4|13255.7|13251.4|13252.9|13248.7|170
1623315300000|2021-06-10 08:55:00|13253.3|13250.3|13252.1|13249.1|13255.2|13250.7|13251.7|13247.5|139
1623315600000|2021-06-10 09:00:00|13252|13249|13250.8|13247.8|13253.6|13249.1|13250.4|13246.2|169
1623315900000|2021-06-10 09:05:00|13250.7|13247.7|13251.1|13248.1|13252.6|13248.2|13250|13246.6|103
1623316200000|2021-06-10 09:10:00|13251|13248|13249.8|13246.8|13252.1|13248.1|13248.7|13244.5|169
1623316500000|2021-06-10 09:15:00|13249.7|13246.7|13250.2|13247.2|13252.6|13248.5|13248.9|13244.6|209
1623316800000|2021-06-10 09:20:00|13250.3|13247.3|13253|13250|13254.4|13250.1|13250.2|13246.4|154
1623317100000|2021-06-10 09:25:00|13252.8|13249.8|13252.8|13249.8|13254.3|13249.9|13250.5|13246.6|198
1623317400000|2021-06-10 09:30:00|13252.7|13249.7|13252.9|13249.9|13254.8|13250.4|13252|13248.2|114
1623317700000|2021-06-10 09:35:00|13253|13250|13254.2|13251.2|13255.8|13251.3|13252.9|13249.2|169
1623318000000|2021-06-10 09:40:00|13254|13251|13254.9|13251.9|13256.5|13252|13253.2|13249.1|121
1623318300000|2021-06-10 09:45:00|13254.8|13251.8|13256.5|13250.5|13256.8|13252.6|13254.1|13249.6|159
1623318600000|2021-06-10 09:50:00|13256.6|13250.6|13256|13253|13257.6|13253.2|13255.1|13250.6|110
1623318900000|2021-06-10 09:55:00|13255.9|13252.9|13255|13252|13256.9|13253.2|13253.9|13249.4|192
1623319200000|2021-06-10 10:00:00|13255.1|13252.1|13255.2|13252.2|13256.6|13252.3|13254.8|13250.3|104
1623319500000|2021-06-10 10:05:00|13255.1|13252.1|13256.1|13253.1|13257.6|13253.4|13254.5|13251.5|111
1623319800000|2021-06-10 10:10:00|13255.3|13252.3|13255.8|13252.8|13257.7|13253.2|13255.2|13250.7|134
1623320100000|2021-06-10 10:15:00|13255.9|13252.9|13255.3|13252.3|13257.7|13253.3|13255|13250.6|135
1623320400000|2021-06-10 10:20:00|13255.2|13252.2|13255.4|13252.4|13257.3|13252.9|13254.9|13251.1|143
1623320700000|2021-06-10 10:25:00|13255.3|13252.3|13252.9|13249.9|13256.5|13252.3|13252.8|13248.4|167
1623321000000|2021-06-10 10:30:00|13253|13250|13253.9|13250.9|13255.5|13251.1|13252.5|13247.8|163
1623321300000|2021-06-10 10:35:00|13254|13251|13250.9|13247.9|13254.1|13251.1|13250.2|13245.5|146
1623321600000|2021-06-10 10:40:00|13251|13248|13251|13248|13252.7|13248.3|13250.1|13245.9|104
1623321900000|2021-06-10 10:45:00|13250.9|13247.9|13252|13249|13253.6|13249.1|13250.9|13246.5|83
1623322200000|2021-06-10 10:50:00|13251.9|13248.9|13250.7|13247.7|13253.5|13249.1|13250.2|13245.8|153
1623322500000|2021-06-10 10:55:00|13250.6|13247.6|13251.2|13245.2|13252.7|13248.4|13249.3|13244.9|171
1623322800000|2021-06-10 11:00:00|13251.1|13245.1|13247.8|13244.8|13251.5|13246.9|13247.7|13243.2|187
1623323100000|2021-06-10 11:05:00|13247.9|13244.9|13245.7|13242.7|13248.5|13245|13245.4|13240.8|116
1623323400000|2021-06-10 11:10:00|13245.6|13242.6|13245.1|13242.1|13247.1|13242.7|13244.8|13240.5|107
1623323700000|2021-06-10 11:15:00|13245|13242|13246.6|13243.6|13248.2|13244|13244.9|13240.7|152
1623324000000|2021-06-10 11:20:00|13246.5|13243.5|13248.3|13242.3|13248.4|13244|13245.8|13241.7|133
1623324300000|2021-06-10 11:25:00|13246.7|13243.7|13246.5|13243.5|13248.5|13244|13245.9|13241.4|121
1623324600000|2021-06-10 11:30:00|13246.4|13243.4|13250.3|13244.3|13250.4|13244.4|13245.3|13241.2|129
1623324900000|2021-06-10 11:35:00|13250.5|13244.5|13248.6|13245.6|13251|13246.5|13246.8|13242.4|155
1623325200000|2021-06-10 11:40:00|13248.7|13245.7|13250.1|13244.1|13251.3|13246.7|13248.7|13243.7|158
1623325500000|2021-06-10 11:45:00|13250|13244|13253.2|13247.2|13253.4|13247.4|13246.9|13240.9|337
1623325800000|2021-06-10 11:50:00|13253.1|13247.1|13251.2|13248.2|13254.1|13248.3|13250|13244.9|252
1623326100000|2021-06-10 11:55:00|13251.1|13248.1|13252.1|13246.1|13252.8|13248.2|13248.2|13243.6|287
1623326400000|2021-06-10 12:00:00|13252|13246|13256.8|13250.8|13257.8|13253|13250.2|13245.9|447
1623326700000|2021-06-10 12:05:00|13256.5|13250.5|13253.9|13247.9|13257|13252.3|13252.5|13247.7|307
1623327000000|2021-06-10 12:10:00|13253.8|13247.8|13250.2|13247.2|13254|13249.5|13250.2|13245.6|265
1623327300000|2021-06-10 12:15:00|13250.1|13247.1|13250.1|13247.1|13253.1|13249.1|13249.4|13245|186
1623327600000|2021-06-10 12:20:00|13250|13247|13250.7|13247.7|13252.8|13248.3|13248|13243.5|278
1623327900000|2021-06-10 12:25:00|13250.6|13247.6|13257.5|13251.5|13264.2|13258.2|13250.6|13246.3|248
1623328200000|2021-06-10 12:30:00|13257.3|13251.3|13255.6|13249.6|13268.3|13262.3|13251.1|13245.1|653
1623328500000|2021-06-10 12:35:00|13255.5|13249.5|13248.3|13242.3|13256.1|13250.1|13246.7|13242.2|520
1623328800000|2021-06-10 12:40:00|13248.5|13242.5|13248.1|13242.1|13248.5|13242.5|13241.1|13235.1|599
1623329100000|2021-06-10 12:45:00|13248|13242|13246.4|13240.4|13255.5|13249.5|13246.4|13240.4|573
1623329400000|2021-06-10 12:50:00|13246.5|13240.5|13244.9|13238.9|13247.1|13241.1|13242.4|13236.4|443
1623329700000|2021-06-10 12:55:00|13244.7|13238.7|13242.7|13236.7|13247.7|13241.7|13242.5|13236.5|487
1623330000000|2021-06-10 13:00:00|13243.1|13237.1|13247.9|13241.9|13247.9|13241.9|13238.2|13232.2|517
1623330300000|2021-06-10 13:05:00|13247.7|13241.7|13249.4|13243.4|13250|13244|13245.5|13239.5|435
1623330600000|2021-06-10 13:10:00|13249.2|13243.2|13251.6|13245.6|13252.7|13246.7|13246.9|13241.1|423
1623330900000|2021-06-10 13:15:00|13251.5|13245.5|13252.5|13246.5|13253.7|13248.5|13250.2|13244.2|347
1623331200000|2021-06-10 13:20:00|13252.6|13246.6|13253.2|13247.2|13253.7|13247.9|13250.8|13246|275
1623331500000|2021-06-10 13:25:00|13253.3|13247.3|13259.3|13253.3|13261.1|13255.4|13250.9|13246.2|365
1623331800000|2021-06-10 13:30:00|13259.4|13253.4|13254.6|13248.6|13262|13256.7|13254.5|13248.5|438
1623332100000|2021-06-10 13:35:00|13254.7|13248.7|13250.5|13244.5|13257.4|13251.4|13249.5|13243.5|355
1623332400000|2021-06-10 13:40:00|13250.4|13244.4|13249.2|13243.2|13253.7|13249.1|13248.2|13242.7|362
1623332700000|2021-06-10 13:45:00|13248.8|13242.8|13242.7|13236.7|13249.1|13244.5|13240.7|13236|378
1623333000000|2021-06-10 13:50:00|13242.9|13236.9|13240.3|13237.3|13243.7|13239.1|13239.8|13235.4|435
1623333300000|2021-06-10 13:55:00|13240.4|13237.4|13243.3|13240.3|13244.4|13240.4|13240.4|13236.6|397
1623333600000|2021-06-10 14:00:00|13243.2|13240.2|13243.6|13237.6|13245.4|13241.6|13240.7|13236.3|481
1623333900000|2021-06-10 14:05:00|13243.5|13237.5|13243|13240|13244.9|13240.4|13239.3|13234.4|483
1623334200000|2021-06-10 14:10:00|13244.4|13238.4|13241.7|13235.7|13246.3|13241.9|13239.2|13235.1|400
1623334500000|2021-06-10 14:15:00|13241.6|13235.6|13236.2|13233.2|13241.6|13236.6|13236.2|13231.7|444
1623334800000|2021-06-10 14:20:00|13237.7|13231.7|13235|13232|13239.2|13234.6|13233.9|13229.4|361
1623335100000|2021-06-10 14:25:00|13234.9|13231.9|13235.9|13232.9|13238.7|13234.3|13233.1|13228.6|272
1623335400000|2021-06-10 14:30:00|13236|13233|13238.9|13232.9|13239|13234.4|13233|13228.5|286
1623335700000|2021-06-10 14:35:00|13238.8|13232.8|13245.2|13239.2|13245.2|13240.4|13235.9|13231.4|337
1623336000000|2021-06-10 14:40:00|13243.8|13240.8|13245.9|13242.9|13247.5|13243.3|13243.8|13239.4|317
1623336300000|2021-06-10 14:45:00|13245.8|13242.8|13247.2|13244.2|13249.9|13245|13245.5|13241.8|246
1623336600000|2021-06-10 14:50:00|13247.1|13244.1|13250.2|13247.2|13251.7|13247.2|13247|13242.5|173
1623336900000|2021-06-10 14:55:00|13250.3|13247.3|13254.2|13248.2|13255.1|13250.8|13250.1|13245.6|259
1623337200000|2021-06-10 15:00:00|13254.1|13248.1|13248.5|13245.5|13254.1|13249.7|13247.9|13244.9|265
1623337500000|2021-06-10 15:05:00|13248.7|13245.7|13248.2|13242.2|13250.9|13247|13246.6|13241.9|203
1623337800000|2021-06-10 15:10:00|13248.1|13242.1|13248|13245|13249|13245|13245.7|13241.1|198
1623338100000|2021-06-10 15:15:00|13249.5|13243.5|13247.9|13244.9|13252.1|13247.8|13247.8|13243.5|233
1623338400000|2021-06-10 15:20:00|13248|13245|13248.3|13242.3|13251|13247.5|13246.6|13242.1|227
1623338700000|2021-06-10 15:25:00|13248.2|13242.2|13248.6|13245.6|13250.4|13245.9|13246.4|13241.1|204
1623339000000|2021-06-10 15:30:00|13248.5|13245.5|13247|13244|13249.8|13245.5|13245.6|13240.9|307
1623339300000|2021-06-10 15:35:00|13247.1|13244.1|13245.4|13242.4|13248.3|13244.1|13243.7|13240.2|275
1623339600000|2021-06-10 15:40:00|13247|13241|13248.3|13242.3|13250.1|13245.6|13244.9|13240.4|286
1623339900000|2021-06-10 15:45:00|13248.4|13242.4|13244.2|13241.2|13248.8|13244.2|13244.1|13239.7|383
1623340200000|2021-06-10 15:50:00|13244.3|13241.3|13242.8|13239.8|13245.2|13241.4|13242|13238.6|262
1623340500000|2021-06-10 15:55:00|13242.7|13239.7|13241.6|13238.6|13244.7|13241.1|13240.6|13237|291
1623340800000|2021-06-10 16:00:00|13241.5|13238.5|13242.3|13239.3|13243.5|13239.4|13240.1|13235.6|214
1623341100000|2021-06-10 16:05:00|13242.4|13239.4|13243.5|13240.5|13246.7|13242.2|13239.9|13236|304
1623341400000|2021-06-10 16:10:00|13243.6|13240.6|13245.3|13239.3|13246.6|13242.1|13243|13238.4|331
1623341700000|2021-06-10 16:15:00|13243.9|13240.9|13244.5|13238.5|13244.6|13240.9|13241.2|13236.9|245
1623342000000|2021-06-10 16:20:00|13244.6|13238.6|13242.7|13239.7|13244.7|13240.6|13242.1|13237.9|206
1623342300000|2021-06-10 16:25:00|13242.8|13239.8|13241.5|13238.5|13244.6|13240.1|13241.4|13237.5|148
1623342600000|2021-06-10 16:30:00|13241.4|13238.4|13240.9|13237.9|13242.7|13238.8|13239.4|13235.4|181
1623342900000|2021-06-10 16:35:00|13240.8|13237.8|13236.6|13233.6|13241.9|13237.9|13236.3|13233.3|148
1623343200000|2021-06-10 16:40:00|13236.8|13233.8|13237.3|13234.3|13240.2|13235.6|13235.9|13232.4|198
1623343500000|2021-06-10 16:45:00|13237.4|13234.4|13238.4|13232.4|13239.7|13235.5|13237|13232.4|169
1623343800000|2021-06-10 16:50:00|13236.8|13233.8|13238.1|13232.1|13239|13234.3|13235.7|13231.2|172
1623344100000|2021-06-10 16:55:00|13236.7|13233.7|13236.4|13233.4|13239.2|13234.8|13236.4|13232|169
1623344400000|2021-06-10 17:00:00|13237.6|13231.6|13238.9|13235.9|13240.6|13236|13236|13231.5|256
1623344700000|2021-06-10 17:05:00|13238.8|13235.8|13237.6|13231.6|13239.8|13235.9|13235.9|13231.2|287
1623345000000|2021-06-10 17:10:00|13237.7|13231.7|13234.9|13231.9|13237.7|13233|13234.5|13230|210
1623345300000|2021-06-10 17:15:00|13236.4|13230.4|13237.9|13231.9|13238.3|13233.7|13234.4|13229.9|162
1623345600000|2021-06-10 17:20:00|13238|13232|13238.6|13235.6|13240.4|13235.6|13236.9|13231.8|170
1623345900000|2021-06-10 17:25:00|13240|13234|13241.4|13235.4|13242.1|13237.6|13238.8|13234|207
1623346200000|2021-06-10 17:30:00|13241.5|13235.5|13242.8|13236.8|13242.8|13238.4|13240.1|13235.4|167
1623346500000|2021-06-10 17:35:00|13241.3|13238.3|13241|13235|13243.1|13238.5|13239.5|13235|181
1623346800000|2021-06-10 17:40:00|13240.9|13234.9|13240.7|13237.7|13242.1|13237.7|13239|13234.6|156
1623347100000|2021-06-10 17:45:00|13240.6|13237.6|13240.8|13237.8|13243|13238.5|13240.2|13235.7|149
1623347400000|2021-06-10 17:50:00|13240.9|13237.9|13240.6|13237.6|13242.7|13238.2|13240.3|13235.9|121
1623347700000|2021-06-10 17:55:00|13240.5|13237.5|13238.9|13235.9|13242|13237.6|13238.7|13234.5|130
1623348000000|2021-06-10 18:00:00|13239|13236|13239.3|13236.3|13241|13236.6|13238.9|13234.6|104
1623348300000|2021-06-10 18:05:00|13239.2|13236.2|13238.9|13235.9|13240.6|13236.3|13237.8|13233.3|119
1623348600000|2021-06-10 18:10:00|13239|13236|13239.1|13236.1|13240.6|13236.4|13238.2|13233.8|125
1623348900000|2021-06-10 18:15:00|13239|13236|13238.4|13235.4|13240.8|13236.3|13238.4|13234|108
1623349200000|2021-06-10 18:20:00|13238.3|13235.3|13240.5|13234.5|13240.8|13236.3|13238.1|13234|128
1623349500000|2021-06-10 18:25:00|13239|13236|13239.4|13236.4|13240.6|13236.5|13238.6|13234.3|106
1623349800000|2021-06-10 18:30:00|13239.5|13236.5|13238.2|13235.2|13240.4|13236.9|13238.2|13233.9|111
1623350100000|2021-06-10 18:35:00|13238.3|13235.3|13238.9|13235.9|13240.4|13236|13238.2|13233.8|112
1623350400000|2021-06-10 18:40:00|13238.8|13235.8|13238.2|13235.2|13240.4|13235.8|13237|13232.8|113
1623350700000|2021-06-10 18:45:00|13238.4|13235.4|13237.1|13234.1|13240.4|13236.1|13237|13232.8|110
1623351000000|2021-06-10 18:50:00|13237|13234|13236.4|13233.4|13239.3|13234.9|13235.9|13231.4|128
1623351300000|2021-06-10 18:55:00|13236.3|13233.3|13237.2|13234.2|13238.8|13234.6|13236.3|13231.8|96
1623351600000|2021-06-10 19:00:00|13238.7|13232.7|13239.8|13233.8|13239.9|13235.3|13236.8|13232.4|132
1623351900000|2021-06-10 19:05:00|13238.3|13235.3|13237.4|13234.4|13239.6|13235.4|13237.2|13232.8|79
1623352200000|2021-06-10 19:10:00|13237.3|13234.3|13235.5|13232.5|13238.6|13234.4|13235.5|13230.9|113
1623352500000|2021-06-10 19:15:00|13235.6|13232.6|13234.6|13231.6|13237.2|13232.6|13234.3|13229.8|103
1623352800000|2021-06-10 19:20:00|13234.7|13231.7|13236.4|13230.4|13237|13232.3|13234.1|13229.6|172
1623353100000|2021-06-10 19:25:00|13236.5|13230.5|13237|13231|13237.6|13232.4|13234.9|13230.2|161
1623353400000|2021-06-10 19:30:00|13237.1|13231.1|13238.7|13232.7|13238.8|13233.8|13235.8|13230.7|204
1623353700000|2021-06-10 19:35:00|13238.8|13232.8|13236.8|13233.8|13239.6|13234.6|13236.7|13232.2|169
1623354000000|2021-06-10 19:40:00|13236.7|13233.7|13236.5|13233.5|13238.4|13233.9|13236.2|13231.2|113
1623354300000|2021-06-10 19:45:00|13238|13232|13238.7|13235.7|13240.2|13236|13236.4|13232|144
1623354600000|2021-06-10 19:50:00|13238.8|13235.8|13237.9|13234.9|13240|13235.8|13237.9|13233.3|157
1623354900000|2021-06-10 19:55:00|13238|13235|13242|13236|13242|13237.3|13237.9|13233.5|163
1623355200000|2021-06-10 20:00:00|13240.4|13237.4|13238.8|13235.8|13243|13237.4|13238.8|13234.3|132
1623355500000|2021-06-10 20:05:00|13238.9|13235.9|13238.8|13235.8|13240.7|13236|13238.6|13234.2|89
1623355800000|2021-06-10 20:10:00|13238.7|13235.7|13238.7|13235.7|13240.4|13235.9|13238.5|13234.1|72
1623356100000|2021-06-10 20:15:00|13238.8|13235.8|13238.4|13235.4|13240.3|13235.8|13238.2|13233.5|79
1623356400000|2021-06-10 20:20:00|13238.3|13235.3|13240|13234|13240.1|13235.5|13238.2|13233.7|59
1623356700000|2021-06-10 20:25:00|13238.4|13235.4|13238.4|13235.4|13240.1|13235.5|13238.2|13233.6|67
1623357000000|2021-06-10 20:30:00|13239.8|13233.8|13240|13234|13240.3|13235.4|13238.3|13233|98
1623357300000|2021-06-10 20:35:00|13239.9|13233.9|13240.1|13234.1|13240.4|13234.4|13239.8|13233.8|61
1623357600000|2021-06-10 20:40:00|13240|13234|13240|13234|13240.5|13234.5|13240|13234|60
1623357900000|2021-06-10 20:45:00|13240.1|13234.1|13239.9|13233.9|13240.8|13234.8|13239.8|13233.8|82
1623358200000|2021-06-10 20:50:00|13240.1|13234.1|13241.9|13235.9|13244.3|13238.3|13239.4|13233.4|172
1623358500000|2021-06-10 20:55:00|13242|13236|13245.6|13236.2|13246.7|13239.4|13240.9|13234.9|215
1623358800000|2021-06-10 21:00:00|13245.8|13236|13245.9|13231.7|13247.1|13236.3|13245.1|13231.3|51
1623359100000|2021-06-10 21:05:00|13243.9|13228.9|13247.2|13232.2|13248.3|13233.3|13242.5|13227.5|86
1623359400000|2021-06-10 21:10:00|13247|13232|13246.5|13231.5|13248.3|13233.3|13243.4|13228.4|94
1623359700000|2021-06-10 21:15:00|13247.9|13232.9|13246.8|13231.8|13248.1|13233.3|13243.6|13228.6|106
1623360000000|2021-06-10 21:20:00|13246.9|13231.9|13243.6|13229.6|13248|13233|13243.6|13228.7|96
1623360300000|2021-06-10 21:25:00|13245.6|13230.2|13245|13230.9|13247.8|13233.8|13243.6|13229|112
1623360600000|2021-06-10 21:30:00|13246.6|13231.6|13244.4|13231|13247.5|13232.5|13242.9|13229.9|155
1623360900000|2021-06-10 21:35:00|13244.3|13230.7|13243.6|13231.7|13247|13232.4|13243|13229.3|142
1623361200000|2021-06-10 21:40:00|13246.8|13231.8|13244.8|13232|13247.1|13233.2|13243.6|13230.2|80
1623361500000|2021-06-10 21:45:00|13244.5|13231.8|13244.4|13230.7|13247.2|13234|13241.7|13229.2|141
1623361800000|2021-06-10 21:50:00|13244.1|13230.6|13246.4|13231.7|13247.7|13233.7|13243|13229|136
1623362100000|2021-06-10 21:55:00|13246.6|13231.5|13244.3|13229.3|13248.2|13233.9|13243.1|13229.3|119
1623362400000|2021-06-10 22:00:00|13243.9|13228.9|13241.6|13233.2|13244.5|13234.2|13238.7|13228.9|224
1623362700000|2021-06-10 22:05:00|13241.4|13233.1|13241.1|13232.8|13242|13234.5|13238|13231.8|128
1623363000000|2021-06-10 22:10:00|13240.3|13233.7|13239.9|13233.9|13241.4|13234|13237.9|13231.8|115
1623363300000|2021-06-10 22:15:00|13239.4|13233|13239.8|13232.5|13241.4|13233.8|13237.7|13231.7|113
1623363600000|2021-06-10 22:20:00|13240.3|13233.4|13239.4|13232.7|13240.7|13233.7|13237.6|13231.6|117
1623363900000|2021-06-10 22:25:00|13240.1|13233.2|13239|13233|13240.5|13233.7|13237.8|13231.8|132
1623364200000|2021-06-10 22:30:00|13238.4|13232.4|13239.3|13233.3|13240.6|13233.9|13237.8|13231.8|154
1623364500000|2021-06-10 22:35:00|13239.5|13233.4|13239.6|13233.6|13241.7|13234.1|13239.5|13232.2|114
1623364800000|2021-06-10 22:40:00|13239.7|13233.7|13239.9|13233.9|13241.2|13234.1|13239.5|13232.5|111
1623365100000|2021-06-10 22:45:00|13240.2|13233.1|13239.4|13233.4|13241.8|13234.2|13238.9|13232.6|97
1623365400000|2021-06-10 22:50:00|13239.7|13233|13239.6|13233.6|13240.5|13233.8|13239|13232.6|98
1623365700000|2021-06-10 22:55:00|13240.4|13233.4|13239.2|13233.2|13241.4|13233.8|13239|13232.2|87
1623366000000|2021-06-10 23:00:00|13239|13233|13238.1|13232.1|13239.2|13233.2|13237.5|13231.5|124
1623366300000|2021-06-10 23:05:00|13237.7|13231.7|13237.6|13231.6|13238|13232|13237.2|13231.2|95
1623366600000|2021-06-10 23:10:00|13237.5|13231.5|13238.1|13232.1|13238.1|13232.1|13237.2|13231.2|102
1623366900000|2021-06-10 23:15:00|13237.9|13231.9|13238.7|13232.7|13239.1|13233.1|13237.8|13231.8|89
1623367200000|2021-06-10 23:20:00|13238.8|13232.8|13239|13233|13239.6|13233.6|13238.7|13232.7|98
1623367500000|2021-06-10 23:25:00|13239.2|13233.2|13239.5|13233.5|13239.9|13233.9|13239.1|13233.1|88
1623367800000|2021-06-10 23:30:00|13239.3|13233.3|13238.1|13235.1|13239.9|13235.1|13238|13233.3|90
1623368100000|2021-06-10 23:35:00|13239.5|13233.5|13239.5|13233.5|13239.7|13235.1|13238|13233.4|52
1623368400000|2021-06-10 23:40:00|13239.4|13233.4|13238|13235|13239.8|13235.2|13238|13233.3|60
1623368700000|2021-06-10 23:45:00|13239.5|13233.5|13240.7|13234.7|13240.9|13236.3|13237.9|13233.3|78
1623369000000|2021-06-10 23:50:00|13239.3|13236.3|13240.8|13234.8|13240.9|13236.4|13238.9|13234.2|70
1623369300000|2021-06-10 23:55:00|13240.7|13234.7|13242.1|13236.1|13242.1|13237.4|13240.3|13234.7|102
1623369600000|2021-06-11 00:00:00|13242.4|13236.4|13236.3|13230.3|13242.4|13236.4|13236|13230|229
1623369900000|2021-06-11 00:05:00|13236.4|13230.4|13234.5|13231.5|13236.4|13231.8|13234.4|13229.9|75
1623370200000|2021-06-11 00:10:00|13234.6|13231.6|13235.8|13229.8|13236.2|13231.8|13234.2|13229.7|85
1623370500000|2021-06-11 00:15:00|13235.7|13229.7|13235.6|13229.6|13235.8|13231.3|13233.9|13229.4|98
1623370800000|2021-06-11 00:20:00|13235.7|13229.7|13235.4|13229.4|13236.3|13231.9|13233.9|13229.3|116
1623371100000|2021-06-11 00:25:00|13235.3|13229.3|13238.6|13235.6|13240.3|13235.8|13233.7|13229.1|167
1623371400000|2021-06-11 00:30:00|13238.7|13235.7|13238.3|13235.3|13240.2|13235.7|13237.8|13233.3|104
1623371700000|2021-06-11 00:35:00|13238.2|13235.2|13237.2|13234.2|13240.3|13235.9|13237.1|13232.6|89
1623372000000|2021-06-11 00:40:00|13237.1|13234.1|13237.1|13234.1|13238.7|13234.3|13237|13232.5|61
1623372300000|2021-06-11 00:45:00|13236.9|13233.9|13236.6|13233.6|13238.5|13234.1|13236.6|13232|76
1623372600000|2021-06-11 00:50:00|13236.7|13233.7|13235.6|13232.6|13238.5|13233.9|13235.1|13230.5|134
1623372900000|2021-06-11 00:55:00|13237|13231|13238|13232|13239.1|13234.6|13235.6|13231|149
1623373200000|2021-06-11 01:00:00|13237.9|13231.9|13234|13231|13237.9|13233.5|13233.6|13230.1|162
1623373500000|2021-06-11 01:05:00|13234.1|13231.1|13234.7|13231.7|13236.4|13232.1|13233.9|13229.6|116
1623373800000|2021-06-11 01:10:00|13234.6|13231.6|13233.3|13227.3|13236.2|13231.6|13231.1|13226.6|155
1623374100000|2021-06-11 01:15:00|13233.4|13227.4|13230.7|13227.7|13233.5|13229|13230.7|13226.1|105
1623374400000|2021-06-11 01:20:00|13230.8|13227.8|13229.2|13226.2|13231.3|13227.9|13228.8|13224.3|149
1623374700000|2021-06-11 01:25:00|13229.1|13226.1|13229.5|13223.5|13230.8|13226.4|13227.4|13222.9|152
1623375000000|2021-06-11 01:30:00|13229.4|13223.4|13230.9|13227.9|13232.6|13228.5|13227.9|13223.4|164
1623375300000|2021-06-11 01:35:00|13230.8|13227.8|13229.3|13226.3|13231.5|13227.9|13227.8|13223.4|193
1623375600000|2021-06-11 01:40:00|13229.4|13226.4|13229|13226|13230.7|13226.6|13228.9|13224.4|115
1623375900000|2021-06-11 01:45:00|13229.1|13226.1|13226.5|13223.5|13229.3|13226.1|13225.7|13221.8|154
1623376200000|2021-06-11 01:50:00|13226.4|13223.4|13224.9|13221.9|13229.1|13224.9|13224.9|13220.6|140
1623376500000|2021-06-11 01:55:00|13224.8|13221.8|13226.6|13223.6|13228.3|13223.8|13224.3|13219.8|189
1623376800000|2021-06-11 02:00:00|13226.7|13223.7|13229.2|13226.2|13230.8|13226.3|13226.7|13222.3|83
1623377100000|2021-06-11 02:05:00|13229.1|13226.1|13230.8|13227.8|13232|13227.9|13229.1|13224.6|85
1623377400000|2021-06-11 02:10:00|13230.9|13227.9|13230.5|13227.5|13232.5|13228.1|13230.1|13225.5|95
1623377700000|2021-06-11 02:15:00|13231.8|13225.8|13230|13227|13231.8|13227.3|13229.6|13225.1|90
1623378000000|2021-06-11 02:20:00|13230.1|13227.1|13229.6|13226.6|13231.8|13227.4|13229.4|13225.2|79
1623378300000|2021-06-11 02:25:00|13229.5|13226.5|13232.2|13226.2|13232.3|13228.1|13229.3|13224.8|105
1623378600000|2021-06-11 02:30:00|13232.3|13226.3|13230.1|13227.1|13232.3|13228|13229.8|13225.4|114
1623378900000|2021-06-11 02:35:00|13230|13227|13229.2|13226.2|13230.8|13227.1|13228.7|13224.3|104
1623379200000|2021-06-11 02:40:00|13229.3|13226.3|13228.3|13225.3|13230.6|13226.3|13227.8|13223.8|90
1623379500000|2021-06-11 02:45:00|13228.2|13225.2|13227.2|13224.2|13228.8|13225.3|13227.1|13222.7|69
1623379800000|2021-06-11 02:50:00|13227.3|13224.3|13225.1|13222.1|13228.4|13224.3|13224.5|13220.1|111
1623380100000|2021-06-11 02:55:00|13225|13222|13224.9|13218.9|13226.6|13222.1|13223.4|13218.9|132
1623380400000|2021-06-11 03:00:00|13225|13219|13223.7|13217.7|13225|13220.7|13222.1|13217.4|144
1623380700000|2021-06-11 03:05:00|13223.8|13217.8|13222.1|13219.1|13224.5|13219.9|13221.9|13217.5|125
1623381000000|2021-06-11 03:10:00|13222.2|13219.2|13223.2|13220.2|13224.9|13220.4|13222.1|13217.6|117
1623381300000|2021-06-11 03:15:00|13223.3|13220.3|13224.8|13218.8|13224.9|13220.6|13223.1|13218.6|86
1623381600000|2021-06-11 03:20:00|13224.9|13218.9|13223.1|13220.1|13224.9|13220.4|13222.8|13218.3|76
1623381900000|2021-06-11 03:25:00|13223|13220|13224.7|13221.7|13226.1|13221.8|13222.8|13219|85
1623382200000|2021-06-11 03:30:00|13224.8|13221.8|13224.4|13221.4|13226.2|13221.9|13224.2|13220|73
1623382500000|2021-06-11 03:35:00|13224.3|13221.3|13224.9|13218.9|13225.9|13221.6|13223.1|13218.5|78
1623382800000|2021-06-11 03:40:00|13223.3|13220.3|13222.8|13219.8|13225|13220.5|13221.1|13216.8|139
1623383100000|2021-06-11 03:45:00|13222.9|13219.9|13221.2|13218.2|13224.3|13220.1|13221|13216.6|99
1623383400000|2021-06-11 03:50:00|13221.3|13218.3|13222|13219|13223|13219.1|13220.9|13216.6|107
1623383700000|2021-06-11 03:55:00|13222.1|13219.1|13221.9|13218.9|13223.8|13219.4|13221.6|13217.4|104
1623384000000|2021-06-11 04:00:00|13221.8|13218.8|13221.9|13218.9|13223.5|13219|13221.4|13217.3|194
1623384300000|2021-06-11 04:05:00|13221.8|13218.8|13222|13219|13223.7|13219.2|13221.7|13217.3|123
1623384600000|2021-06-11 04:10:00|13222.1|13219.1|13223.4|13217.4|13223.5|13219.1|13221.6|13217.3|110
1623384900000|2021-06-11 04:15:00|13223.3|13217.3|13219.9|13216.9|13223.5|13218.8|13219.8|13215.4|111
1623385200000|2021-06-11 04:20:00|13220.3|13217.3|13218.2|13215.2|13222.3|13217.8|13216.1|13212.5|153
1623385500000|2021-06-11 04:25:00|13219.6|13213.6|13218|13215|13219.6|13215.3|13218|13213.6|55
1623385800000|2021-06-11 04:30:00|13218.1|13215.1|13219.5|13216.5|13220.8|13216.5|13218.1|13213.7|75
1623386100000|2021-06-11 04:35:00|13219.4|13216.4|13219.6|13216.6|13221.2|13217|13219.3|13215|53
1623386400000|2021-06-11 04:40:00|13219.7|13216.7|13219.6|13216.6|13221|13216.8|13219.4|13215|44
1623386700000|2021-06-11 04:45:00|13219.4|13216.4|13220.1|13217.1|13221.5|13217.2|13219.4|13215.2|60
1623387000000|2021-06-11 04:50:00|13220|13217|13219.7|13216.7|13220.2|13217.2|13219.6|13216.6|71
1623387300000|2021-06-11 04:55:00|13219.8|13216.8|13220.6|13217.6|13222.1|13217.7|13219.6|13215.9|69
1623387600000|2021-06-11 05:00:00|13220.5|13217.5|13220.9|13217.9|13222.4|13218.1|13220.5|13216|70
1623387900000|2021-06-11 05:05:00|13220.8|13217.8|13220.7|13217.7|13222.3|13218.1|13220.7|13216.1|68
1623388200000|2021-06-11 05:10:00|13220.6|13217.6|13222|13216|13222.4|13217.9|13220.1|13215.7|99
1623388500000|2021-06-11 05:15:00|13221.9|13215.9|13220.4|13217.4|13221.9|13217.5|13220.1|13215.6|65
1623388800000|2021-06-11 05:20:00|13220.2|13217.2|13221.2|13218.2|13223|13218.5|13220.2|13215.8|90
1623389100000|2021-06-11 05:25:00|13221.1|13218.1|13221.1|13218.1|13222.6|13218.3|13220.9|13216.4|96
1623389400000|2021-06-11 05:30:00|13221|13218|13220.6|13217.6|13223|13218.5|13220.5|13216|83
1623389700000|2021-06-11 05:35:00|13220.5|13217.5|13220.5|13217.5|13222.1|13217.6|13220.2|13215.6|88
1623390000000|2021-06-11 05:40:00|13220.4|13217.4|13220.8|13217.8|13222|13218.1|13220.3|13215.9|75
1623390300000|2021-06-11 05:45:00|13220.9|13217.9|13222.2|13216.2|13222.2|13218|13220.5|13216.1|50
1623390600000|2021-06-11 05:50:00|13222.3|13216.3|13221.2|13218.2|13222.7|13218.3|13220.8|13216.2|69
1623390900000|2021-06-11 05:55:00|13221.1|13218.1|13225.5|13219.5|13225.6|13221.1|13220.7|13216.5|129
1623391200000|2021-06-11 06:00:00|13225.6|13219.6|13225.1|13222.1|13227.7|13223.3|13224.1|13219.5|152
1623391500000|2021-06-11 06:05:00|13226.6|13220.6|13222.9|13216.9|13226.6|13222|13221.1|13216.7|196
1623391800000|2021-06-11 06:10:00|13221.4|13218.4|13221.6|13218.6|13222.6|13218.6|13219.9|13215.7|165
1623392100000|2021-06-11 06:15:00|13221.7|13218.7|13223|13217|13223|13218.9|13220.9|13216.5|172
1623392400000|2021-06-11 06:20:00|13221.5|13218.5|13221.8|13218.8|13223.3|13218.8|13219.8|13215|151
1623392700000|2021-06-11 06:25:00|13221.7|13218.7|13223.6|13220.6|13225.3|13220.7|13221.5|13217.3|136
1623393000000|2021-06-11 06:30:00|13223.7|13220.7|13221.8|13218.8|13224.7|13220.7|13220.3|13216.1|177
1623393300000|2021-06-11 06:35:00|13221.7|13218.7|13226|13223|13227.4|13223.1|13221.5|13217.4|167
1623393600000|2021-06-11 06:40:00|13226.1|13223.1|13227.3|13224.3|13229.2|13224.6|13224|13220|172
1623393900000|2021-06-11 06:45:00|13227.2|13224.2|13228.7|13225.7|13230.8|13226.4|13227.2|13223.5|136
1623394200000|2021-06-11 06:50:00|13228.8|13225.8|13225.9|13222.9|13229.5|13226|13225.2|13220.8|188
1623394500000|2021-06-11 06:55:00|13226.4|13223.4|13228.1|13222.1|13228.5|13224.1|13226.1|13221.7|168
1623394800000|2021-06-11 07:00:00|13228.2|13222.2|13224.2|13221.2|13228.3|13223.8|13223|13218.7|251
1623395100000|2021-06-11 07:05:00|13224.3|13221.3|13223.8|13220.8|13226.6|13222|13223.6|13219.1|231
1623395400000|2021-06-11 07:10:00|13223.7|13220.7|13224.9|13221.9|13226.7|13222.3|13222.6|13218.3|208
1623395700000|2021-06-11 07:15:00|13225|13222|13224.3|13218.3|13227.7|13223.3|13222.9|13218.2|215
1623396000000|2021-06-11 07:20:00|13222.8|13219.8|13220.6|13217.6|13223.8|13220|13220.6|13216.1|228
1623396300000|2021-06-11 07:25:00|13220.3|13217.3|13226.4|13220.4|13226.4|13221.4|13219.6|13215|251
1623396600000|2021-06-11 07:30:00|13226.3|13220.3|13224.6|13218.6|13227.4|13222.9|13223.2|13218.5|212
1623396900000|2021-06-11 07:35:00|13224.7|13218.7|13222.4|13219.4|13224.7|13220.3|13220.3|13216|248
1623397200000|2021-06-11 07:40:00|13222.3|13219.3|13221.6|13218.6|13224.2|13219.8|13220.9|13216.3|162
1623397500000|2021-06-11 07:45:00|13221.9|13218.9|13220.1|13217.1|13223.4|13219|13219.1|13214.4|184
1623397800000|2021-06-11 07:50:00|13220|13217|13220.2|13217.2|13221.3|13217.3|13218.1|13215.1|143
1623398100000|2021-06-11 07:55:00|13220.3|13217.3|13221|13218|13221.9|13218.4|13220.2|13215.8|71
1623398400000|2021-06-11 08:00:00|13220.9|13217.9|13222|13219|13225.4|13220.8|13220.4|13215.9|242
1623398700000|2021-06-11 08:05:00|13222.1|13219.1|13222.4|13219.4|13227.3|13222.9|13221.9|13217.4|215
1623399000000|2021-06-11 08:10:00|13222.5|13219.5|13223|13220|13224.4|13220.3|13220.5|13216.1|138
1623399300000|2021-06-11 08:15:00|13223.1|13220.1|13225.4|13219.4|13225.5|13220.9|13221|13216.5|196
1623399600000|2021-06-11 08:20:00|13224|13221|13227.2|13224.2|13228.9|13224.3|13224|13219.6|230
1623399900000|2021-06-11 08:25:00|13227.1|13224.1|13226.9|13223.9|13229.4|13224.8|13226.2|13222|136
1623400200000|2021-06-11 08:30:00|13227|13224|13228.9|13225.9|13230.9|13226.5|13227|13222.5|232
1623400500000|2021-06-11 08:35:00|13228.8|13225.8|13228|13225|13231.8|13227.2|13227.6|13223.2|196
1623400800000|2021-06-11 08:40:00|13228.1|13225.1|13229.5|13223.5|13231.2|13226.7|13227.8|13223.4|159
1623401100000|2021-06-11 08:45:00|13229.4|13223.4|13230.7|13224.7|13231.6|13227|13226.9|13222.6|179
1623401400000|2021-06-11 08:50:00|13230.8|13224.8|13229.9|13226.9|13231.6|13227|13227.5|13223.3|178
1623401700000|2021-06-11 08:55:00|13229.7|13226.7|13230|13227|13232.7|13228.2|13228.8|13224.3|219
1623402000000|2021-06-11 09:00:00|13229.9|13226.9|13228.8|13225.8|13231.3|13226.9|13228.1|13224.3|175
1623402300000|2021-06-11 09:05:00|13228.9|13225.9|13230.1|13227.1|13231.4|13227.2|13227.9|13223.3|118
1623402600000|2021-06-11 09:10:00|13230|13227|13229.1|13226.1|13231.8|13227.2|13229|13225.1|143
1623402900000|2021-06-11 09:15:00|13229.2|13226.2|13229.8|13226.8|13231.6|13227.2|13228.9|13224.4|179
1623403200000|2021-06-11 09:20:00|13229.7|13226.7|13229.7|13226.7|13232|13228.6|13229.5|13225.3|139
1623403500000|2021-06-11 09:25:00|13229.5|13226.5|13229|13226|13232.3|13228|13227.8|13224.3|213
1623403800000|2021-06-11 09:30:00|13229.1|13226.1|13232.2|13229.2|13233.3|13229.9|13229.1|13224.8|153
1623404100000|2021-06-11 09:35:00|13232.3|13229.3|13232|13229|13234.3|13229.8|13231.9|13227.5|133
1623404400000|2021-06-11 09:40:00|13232.1|13229.1|13229.6|13226.6|13232.1|13229.1|13229.2|13225.8|128
1623404700000|2021-06-11 09:45:00|13229.5|13226.5|13232.7|13226.7|13233.6|13229.6|13229.4|13225.6|207
1623405000000|2021-06-11 09:50:00|13231.3|13228.3|13231.6|13228.6|13232.9|13228.7|13230.8|13226.4|148
1623405300000|2021-06-11 09:55:00|13231.5|13228.5|13235.8|13232.8|13237.6|13233|13231.5|13227.9|153
1623405600000|2021-06-11 10:00:00|13235.6|13232.6|13235|13232|13237.7|13233.2|13234.7|13230.3|129
1623405900000|2021-06-11 10:05:00|13235.1|13232.1|13234.4|13231.4|13237.3|13232.7|13234.1|13229.7|141
1623406200000|2021-06-11 10:10:00|13234.2|13231.2|13233.7|13230.7|13236.8|13232.3|13233.5|13229.1|212
1623406500000|2021-06-11 10:15:00|13235.2|13229.2|13235.2|13229.2|13235.6|13231.1|13233.5|13229.1|108
1623406800000|2021-06-11 10:20:00|13235.4|13229.4|13233.9|13230.9|13235.4|13231|13233.4|13229.1|101
1623407100000|2021-06-11 10:25:00|13233.8|13230.8|13232.7|13229.7|13235.4|13231|13232.7|13228.2|121
1623407400000|2021-06-11 10:30:00|13232.8|13229.8|13231.7|13228.7|13234.5|13230.3|13231|13226.5|141
1623407700000|2021-06-11 10:35:00|13231.6|13228.6|13234.3|13228.3|13234.3|13229.9|13230.3|13225.8|142
1623408000000|2021-06-11 10:40:00|13234.2|13228.2|13238.5|13232.5|13238.5|13233.2|13232.8|13228.2|197
1623408300000|2021-06-11 10:45:00|13238.3|13232.3|13236.4|13233.4|13238.7|13234.1|13236.4|13232|146
1623408600000|2021-06-11 10:50:00|13236.5|13233.5|13236.1|13233.1|13238.7|13234.1|13236|13231.7|123
1623408900000|2021-06-11 10:55:00|13236.2|13233.2|13236|13233|13237.8|13233.6|13235.8|13231.3|149
1623409200000|2021-06-11 11:00:00|13237.6|13231.6|13237.1|13234.1|13238.6|13234.3|13236|13231.6|128
1623409500000|2021-06-11 11:05:00|13237|13234|13236.2|13233.2|13237.6|13234.2|13235.4|13231|130
1623409800000|2021-06-11 11:10:00|13237.7|13231.7|13237.5|13234.5|13239.8|13235.4|13236|13231.5|216
1623410100000|2021-06-11 11:15:00|13237.4|13234.4|13237.6|13234.6|13239.4|13234.8|13237.3|13232.7|143
1623410400000|2021-06-11 11:20:00|13237.7|13234.7|13237.4|13234.4|13239.1|13234.8|13236.9|13232.5|134
1623410700000|2021-06-11 11:25:00|13237.5|13234.5|13242.1|13236.1|13242.2|13237.7|13237.3|13233.4|139
1623411000000|2021-06-11 11:30:00|13242.2|13236.2|13240.9|13237.9|13243.5|13239.1|13240.7|13236.2|188
1623411300000|2021-06-11 11:35:00|13240.8|13237.8|13241|13238|13242.8|13238.5|13240.8|13236.2|150
1623411600000|2021-06-11 11:40:00|13241.1|13238.1|13241.2|13238.2|13242.8|13238.4|13240.7|13236.5|117
1623411900000|2021-06-11 11:45:00|13241.3|13238.3|13243.1|13237.1|13243.1|13238.7|13241.2|13236.4|121
1623412200000|2021-06-11 11:50:00|13243|13237|13243.9|13237.9|13244.7|13240.1|13241|13236.5|180
1623412500000|2021-06-11 11:55:00|13242.5|13239.5|13246.6|13240.6|13246.6|13242.1|13242.4|13238.3|137
1623412800000|2021-06-11 12:00:00|13245.9|13239.9|13242.6|13236.6|13246.1|13241.5|13240.9|13236.4|199
1623413100000|2021-06-11 12:05:00|13242.5|13236.5|13247.2|13241.2|13247.5|13243|13242|13236.5|255
1623413400000|2021-06-11 12:10:00|13247.4|13241.4|13247.1|13244.1|13249|13244.7|13245.4|13241.1|256
1623413700000|2021-06-11 12:15:00|13247.4|13244.4|13248.4|13245.4|13250.4|13246|13247.3|13242.8|168
1623414000000|2021-06-11 12:20:00|13248.5|13245.5|13247.2|13244.2|13250|13245.6|13246.8|13242.5|153
1623414300000|2021-06-11 12:25:00|13247.1|13244.1|13249.4|13243.4|13250.3|13246.1|13246.9|13242.9|205
1623414600000|2021-06-11 12:30:00|13248|13245|13249|13246|13250.2|13246.5|13247.4|13243|218
1623414900000|2021-06-11 12:35:00|13248.8|13245.8|13246.7|13243.7|13249.3|13246|13246.2|13242.1|179
1623415200000|2021-06-11 12:40:00|13246.4|13243.4|13244.5|13241.5|13249.2|13244.9|13244.4|13241.4|208
1623415500000|2021-06-11 12:45:00|13244.6|13241.6|13244.1|13241.1|13246.8|13243.8|13243|13239.1|225
1623415800000|2021-06-11 12:50:00|13244.2|13241.2|13244.7|13241.7|13246.3|13242.2|13243.6|13239.5|186
1623416100000|2021-06-11 12:55:00|13244.8|13241.8|13246.9|13243.9|13248.7|13244.7|13244.7|13241.7|204
1623416400000|2021-06-11 13:00:00|13247|13244|13247.2|13244.2|13247.8|13244.5|13245.8|13241.8|202
1623416700000|2021-06-11 13:05:00|13247.3|13244.3|13246.9|13243.9|13248.6|13245.1|13245.3|13242.3|150
1623417000000|2021-06-11 13:10:00|13246.8|13243.8|13246.6|13240.6|13247.9|13244.9|13243.7|13239.1|246
1623417300000|2021-06-11 13:15:00|13246.5|13240.5|13245.8|13242.8|13247.7|13242.8|13243.9|13239.2|257
1623417600000|2021-06-11 13:20:00|13245.7|13242.7|13246.6|13243.6|13249.2|13244.8|13245.7|13241.3|233
1623417900000|2021-06-11 13:25:00|13246.7|13243.7|13248.8|13242.8|13249.2|13244.7|13245.3|13241.3|229
1623418200000|2021-06-11 13:30:00|13249|13243|13250|13247|13251.7|13247|13246.1|13241.6|282
1623418500000|2021-06-11 13:35:00|13249.9|13246.9|13254.5|13248.5|13254.5|13249.9|13248.3|13243.7|330
1623418800000|2021-06-11 13:40:00|13254.4|13248.4|13256|13250|13256.9|13252.5|13251.8|13247.2|300
1623419100000|2021-06-11 13:45:00|13254.6|13251.6|13257.9|13254.9|13259.4|13255|13254|13249.3|310
1623419400000|2021-06-11 13:50:00|13258|13255|13257.2|13254.2|13261|13256.6|13256.9|13252.4|278
1623419700000|2021-06-11 13:55:00|13257.3|13254.3|13259.4|13253.4|13260.4|13255.8|13257.3|13253.2|261
1623420000000|2021-06-11 14:00:00|13259.2|13253.2|13256.3|13250.3|13259.4|13253.4|13252.6|13247.6|314
1623420300000|2021-06-11 14:05:00|13255|13252|13259.2|13253.2|13261.3|13257|13254.6|13250.6|452
1623420600000|2021-06-11 14:10:00|13259.3|13253.3|13260.3|13257.3|13264.3|13259.9|13257.6|13253.1|279
1623420900000|2021-06-11 14:15:00|13260.4|13257.4|13261.3|13258.3|13263.5|13258.9|13260.2|13255.5|299
1623421200000|2021-06-11 14:20:00|13261.4|13258.4|13264.2|13258.2|13264.8|13260.2|13261|13256.6|270
1623421500000|2021-06-11 14:25:00|13264.1|13258.1|13263.3|13260.3|13265.6|13261|13262.6|13258.1|245
1623421800000|2021-06-11 14:30:00|13263.2|13260.2|13263.3|13260.3|13266.7|13262.1|13262.9|13258.3|222
1623422100000|2021-06-11 14:35:00|13263.6|13260.6|13268|13262|13268.2|13263.5|13263.3|13258.7|233
1623422400000|2021-06-11 14:40:00|13267.9|13261.9|13268.5|13265.5|13270.5|13265.8|13264.3|13259.8|395
1623422700000|2021-06-11 14:45:00|13268.2|13265.2|13268.3|13262.3|13272.2|13267.8|13266.5|13262.1|240
1623423000000|2021-06-11 14:50:00|13268.2|13262.2|13262|13259|13269.5|13265|13261.8|13257.5|286
1623423300000|2021-06-11 14:55:00|13262.1|13259.1|13264.9|13258.9|13266.7|13262|13262|13257.5|316
1623423600000|2021-06-11 15:00:00|13263.5|13260.5|13268.4|13262.4|13268.8|13263.6|13262|13257.5|237
1623423900000|2021-06-11 15:05:00|13268.3|13262.3|13268.3|13262.3|13269.6|13263.6|13266|13260.6|180
1623424200000|2021-06-11 15:10:00|13268.4|13262.4|13270.4|13264.4|13271.8|13266.1|13267.1|13262.3|213
1623424500000|2021-06-11 15:15:00|13270.5|13264.5|13271.5|13265.5|13272.9|13267.9|13269.5|13264.4|258
1623424800000|2021-06-11 15:20:00|13271.6|13265.6|13272.6|13266.6|13272.8|13268.2|13270.9|13265.5|159
1623425100000|2021-06-11 15:25:00|13272.5|13266.5|13271.5|13265.5|13272.8|13268.3|13269.6|13265.4|167
1623425400000|2021-06-11 15:30:00|13271.4|13265.4|13272.6|13266.6|13273.2|13268.5|13269.2|13264.3|233
1623425700000|2021-06-11 15:35:00|13272.5|13266.5|13266.2|13263.2|13272.9|13268.1|13265.2|13260.7|271
1623426000000|2021-06-11 15:40:00|13266.1|13263.1|13266.1|13263.1|13267.9|13263.6|13265.8|13261.1|170
1623426300000|2021-06-11 15:45:00|13266.2|13263.2|13266.7|13260.7|13267.5|13263.2|13264.6|13260.2|194
1623426600000|2021-06-11 15:50:00|13266.8|13260.8|13266.3|13263.3|13268.1|13263.6|13265.1|13260.6|144
1623426900000|2021-06-11 15:55:00|13266.4|13263.4|13266.1|13263.1|13267.8|13263.5|13265.8|13261.3|138
1623427200000|2021-06-11 16:00:00|13266|13263|13266.4|13263.4|13268|13264|13266|13261.5|106
1623427500000|2021-06-11 16:05:00|13266.3|13263.3|13267.3|13264.3|13268.7|13264.4|13266.1|13261.7|120
1623427800000|2021-06-11 16:10:00|13267.2|13264.2|13266.3|13263.3|13270.8|13266.4|13266.3|13262.1|158
1623428100000|2021-06-11 16:15:00|13266.2|13263.2|13265.2|13262.2|13268.1|13263.7|13265.1|13260.5|133
1623428400000|2021-06-11 16:20:00|13265.1|13262.1|13265.8|13262.8|13267.7|13263.6|13264.7|13260.2|198
1623428700000|2021-06-11 16:25:00|13267.3|13261.3|13266.1|13263.1|13267.9|13263.3|13265.4|13260.9|133
1623429000000|2021-06-11 16:30:00|13266|13263|13265.6|13262.6|13269.3|13264.8|13265.5|13261.1|209
1623429300000|2021-06-11 16:35:00|13265.8|13262.8|13267.5|13261.5|13268.4|13264|13265.4|13261|142
1623429600000|2021-06-11 16:40:00|13267.4|13261.4|13267.5|13261.5|13269.3|13264.7|13264.2|13259.7|187
1623429900000|2021-06-11 16:45:00|13267.4|13261.4|13264.5|13261.5|13267.5|13262.9|13264.4|13259.8|167
1623430200000|2021-06-11 16:50:00|13266|13260|13263|13260|13266.7|13262.1|13262.9|13258.5|191
1623430500000|2021-06-11 16:55:00|13262.9|13259.9|13265|13259|13265.5|13261.2|13262.9|13258.4|163
1623430800000|2021-06-11 17:00:00|13264.9|13258.9|13266.2|13260.2|13266.3|13260.8|13263.3|13258.7|142
1623431100000|2021-06-11 17:05:00|13266.1|13260.1|13265.9|13262.9|13267.6|13263.1|13264.6|13259.6|127
1623431400000|2021-06-11 17:10:00|13265.8|13262.8|13265.4|13259.4|13267.2|13262.9|13263.4|13258.8|137
1623431700000|2021-06-11 17:15:00|13265.5|13259.5|13266.1|13263.1|13267.6|13263.1|13264.4|13259.3|115
1623432000000|2021-06-11 17:20:00|13266|13263|13264.9|13261.9|13267.6|13263|13264.8|13260.3|92
1623432300000|2021-06-11 17:25:00|13264.8|13261.8|13265.7|13262.7|13267.1|13262.8|13264.8|13260.5|110
1623432600000|2021-06-11 17:30:00|13265.8|13262.8|13266.7|13260.7|13267.6|13263.2|13264.9|13260.5|97
1623432900000|2021-06-11 17:35:00|13266.6|13260.6|13265.2|13262.2|13266.9|13262.6|13265|13260.5|114
1623433200000|2021-06-11 17:40:00|13265.1|13262.1|13265.8|13259.8|13266.7|13262.6|13263.8|13259.3|116
1623433500000|2021-06-11 17:45:00|13265.9|13259.9|13265|13259|13266|13261.3|13263.3|13258.8|110
1623433800000|2021-06-11 17:50:00|13264.9|13258.9|13262.3|13259.3|13265|13260.1|13262.1|13257.7|109
1623434100000|2021-06-11 17:55:00|13262.4|13259.4|13261.4|13258.4|13264|13259.6|13261|13256.4|132
1623434400000|2021-06-11 18:00:00|13261.3|13258.3|13260.6|13257.6|13263.4|13258.8|13260.5|13256|134
1623434700000|2021-06-11 18:05:00|13260.7|13257.7|13260.9|13257.9|13262.7|13258.3|13260.4|13256|112
1623435000000|2021-06-11 18:10:00|13261|13258|13260.9|13257.9|13263.4|13259|13260.9|13256.4|123
1623435300000|2021-06-11 18:15:00|13260.8|13257.8|13260|13257|13262.5|13258|13259.8|13255.3|161
1623435600000|2021-06-11 18:20:00|13260.1|13257.1|13262.1|13259.1|13264|13259.6|13259.7|13255.5|111
1623435900000|2021-06-11 18:25:00|13261.9|13258.9|13261.1|13258.1|13263.6|13259.2|13260.9|13256.3|94
1623436200000|2021-06-11 18:30:00|13261|13258|13259.9|13256.9|13262.5|13258.2|13259.7|13255.3|107
1623436500000|2021-06-11 18:35:00|13259.8|13256.8|13259.6|13256.6|13259.9|13256.9|13259.5|13256.5|48
1623436800000|2021-06-11 18:40:00|13259.7|13256.7|13258.3|13255.3|13261.3|13256.8|13258.1|13253.7|84
1623437100000|2021-06-11 18:45:00|13259.9|13253.9|13259.7|13253.7|13259.9|13255.3|13257.9|13253.5|84
1623437400000|2021-06-11 18:50:00|13259.8|13253.8|13257.5|13254.5|13259.8|13254.6|13256.9|13252.5|64
1623437700000|2021-06-11 18:55:00|13257.6|13254.6|13255.7|13252.7|13258.7|13254.6|13255.3|13250.8|109
1623438000000|2021-06-11 19:00:00|13255.3|13252.3|13256.3|13253.3|13257.8|13253.3|13255.2|13250.7|81
1623438300000|2021-06-11 19:05:00|13256.2|13253.2|13256.4|13253.4|13258|13253.4|13256.1|13251.6|56
1623438600000|2021-06-11 19:10:00|13256.3|13253.3|13256.4|13253.4|13257.9|13253.5|13256.2|13251.7|50
1623438900000|2021-06-11 19:15:00|13256.3|13253.3|13256.1|13253.1|13258|13253.6|13256|13251.5|44
1623439200000|2021-06-11 19:20:00|13257.6|13251.6|13256.2|13253.2|13257.8|13253.3|13256|13251.6|65
1623439500000|2021-06-11 19:25:00|13256.3|13253.3|13256.1|13253.1|13257.8|13253.4|13256|13251.4|47
1623439800000|2021-06-11 19:30:00|13256|13253|13256.9|13250.9|13257.6|13253.2|13255.7|13250.8|61
1623440100000|2021-06-11 19:35:00|13255.5|13252.5|13256.6|13250.6|13256.8|13252.5|13255|13250.5|49
1623440400000|2021-06-11 19:40:00|13256.7|13250.7|13252.7|13249.7|13257|13252.2|13252.6|13247.9|99
1623440700000|2021-06-11 19:45:00|13252.6|13249.6|13252.4|13249.4|13254.3|13249.9|13252.3|13247.6|68
1623441000000|2021-06-11 19:50:00|13253.8|13247.8|13253|13247|13253.9|13249.3|13251.9|13246.7|92
1623441300000|2021-06-11 19:55:00|13253.3|13247.3|13256.2|13250.2|13256.6|13252.1|13252.8|13247.3|215
1623441600000|2021-06-11 20:00:00|13256.1|13250.1|13257.8|13251.8|13257.9|13251.9|13255.8|13249.8|133
1623441900000|2021-06-11 20:05:00|13257.6|13251.6|13256.3|13250.3|13258|13252|13253.9|13247.9|121
1623442200000|2021-06-11 20:10:00|13256.4|13250.4|13258.9|13252.9|13258.9|13252.9|13256|13250|133
1623442500000|2021-06-11 20:15:00|13259|13253|13258.7|13252.7|13260.3|13254.3|13258.6|13252.6|98
1623442800000|2021-06-11 20:20:00|13258.6|13252.6|13257.6|13254.6|13259.5|13254.6|13257.5|13252.3|64
1623443100000|2021-06-11 20:25:00|13259.1|13253.1|13258.7|13252.7|13259.5|13254.7|13257.5|13252.2|83
1623443400000|2021-06-11 20:30:00|13258.6|13252.6|13263.8|13257.8|13264.1|13258.1|13257.5|13251.5|152
1623443700000|2021-06-11 20:35:00|13263.9|13257.9|13265.2|13259.2|13265.4|13259.4|13263.8|13257.8|106
1623444000000|2021-06-11 20:40:00|13265.1|13259.1|13265.4|13259.4|13272.4|13260.6|13263|13256.5|226
1623444300000|2021-06-11 20:45:00|13265.5|13259.5|13264.6|13258.6|13269|13259.7|13263.5|13256.9|191
1623444600000|2021-06-11 20:50:00|13264.7|13258.7|13267.2|13253.8|13272.3|13261.2|13262.8|13251.5|492
1623444900000|2021-06-11 20:55:00|13271.3|13256.3|13266.9|13251.9|13275.3|13260.3|13261.9|13249.7|381
1623614400000|2021-06-13 20:00:00|13267|13246|13267|13246|13271.5|13250.8|13266.5|13246|9
1623614700000|2021-06-13 20:05:00|13266.5|13246.5|13271.5|13250.8|13271.5|13250.8|13266.5|13246|5
1623615000000|2021-06-13 20:10:00|13267|13246|13267|13246|13267|13246.5|13266.5|13246|9
1623615300000|2021-06-13 20:15:00|13266.5|13246.5|13267|13246|13267|13246.5|13266.5|13246|8
1623615600000|2021-06-13 20:20:00|13266.5|13246.5|13267|13246|13267|13246.5|13266.5|13246|8
1623615900000|2021-06-13 20:25:00|13266.5|13246.5|13267|13246|13267.9|13246.9|13266.5|13246|10
1623616200000|2021-06-13 20:30:00|13266.5|13246.5|13267|13246|13267|13246.5|13266.5|13246|6
1623616500000|2021-06-13 20:35:00|13266.5|13246.5|13271.5|13250.8|13271.5|13250.8|13266.5|13246|15
1623616800000|2021-06-13 20:40:00|13267|13246|13266.5|13246.5|13267|13246.5|13266.5|13246|4
1623617100000|2021-06-13 20:45:00|13267|13246|13267|13246|13271.5|13250.8|13266.5|13246|10
1623617400000|2021-06-13 20:50:00|13271.5|13250.8|13267|13246|13271.5|13250.8|13267|13246|2
1623617700000|2021-06-13 20:55:00|13271.5|13250.8|13271.5|13250.8|13271.6|13250.8|13265.3|13244.3|29
1623618000000|2021-06-13 21:00:00|13267|13246|13271.3|13250.6|13271.6|13250.9|13266.1|13245.1|21
1623618300000|2021-06-13 21:05:00|13270.1|13249.1|13269.7|13250.3|13271.7|13251|13266.7|13245.7|45
1623618600000|2021-06-13 21:10:00|13268.5|13249.4|13268.5|13247.5|13271.4|13250.7|13266.5|13245.5|91
1623618900000|2021-06-13 21:15:00|13267.7|13246.7|13269.9|13249.2|13270.8|13250.3|13266.9|13245.9|88
1623619200000|2021-06-13 21:20:00|13268.6|13248.6|13268.2|13248.7|13270|13249.5|13266.9|13246|67
1623619500000|2021-06-13 21:25:00|13269.6|13248.6|13267.3|13246.3|13271.1|13250.5|13266.6|13245.6|70
1623619800000|2021-06-13 21:30:00|13270|13249|13268.9|13247.9|13270.5|13250.3|13266.9|13246|124
1623620100000|2021-06-13 21:35:00|13267|13246|13268.8|13247.8|13271.4|13250.7|13266.6|13245.6|153
1623620400000|2021-06-13 21:40:00|13268.1|13247.1|13269.6|13248.9|13271.4|13250.6|13266.9|13245.9|192
1623620700000|2021-06-13 21:45:00|13269.9|13247.8|13265|13250|13269.9|13251.5|13264.5|13246.6|175
1623621000000|2021-06-13 21:50:00|13265.1|13250.1|13266.5|13251.5|13268|13253|13264.4|13249.4|195
1623621300000|2021-06-13 21:55:00|13265.6|13250.6|13266.7|13251.7|13268|13253|13264|13249|173
1623621600000|2021-06-13 22:00:00|13265.4|13250.4|13265.7|13252.7|13269.9|13256.5|13263|13250.4|270
1623621900000|2021-06-13 22:05:00|13265.6|13253|13261.7|13253.1|13267.1|13255.5|13260.3|13250.2|228
1623622200000|2021-06-13 22:10:00|13260.6|13253.7|13259.9|13253.8|13264.5|13255.2|13259.6|13251.5|167
1623622500000|2021-06-13 22:15:00|13260.1|13254|13263.3|13253.2|13264.3|13255.4|13260.1|13252.1|145
1623622800000|2021-06-13 22:20:00|13262.9|13252.9|13262.5|13254.2|13264.3|13255.2|13260.5|13252.8|152
1623623100000|2021-06-13 22:25:00|13262|13254.5|13262.1|13254.2|13264.1|13255.4|13260.1|13252.6|130
1623623400000|2021-06-13 22:30:00|13262.4|13255.3|13262.6|13253.6|13265.1|13255.3|13259.9|13252|158
1623623700000|2021-06-13 22:35:00|13262.7|13253.7|13262.6|13256.3|13264.2|13256.8|13259.5|13252.5|215
1623624000000|2021-06-13 22:40:00|13262.8|13256.6|13263.4|13256|13264.9|13257.9|13262|13254.5|138
1623624300000|2021-06-13 22:45:00|13263.3|13255.9|13263.6|13257.1|13264.6|13257.8|13261.6|13255.1|159
1623624600000|2021-06-13 22:50:00|13263|13256.9|13263.6|13257.6|13265.1|13257.7|13262.9|13255.5|145
1623624900000|2021-06-13 22:55:00|13263.3|13257.3|13264.6|13256.2|13267.1|13257.9|13262.8|13255.3|133
1623625200000|2021-06-13 23:00:00|13263.9|13257.1|13263.5|13257.5|13265|13259|13263.1|13257.1|160
1623625500000|2021-06-13 23:05:00|13263.7|13257.7|13262.9|13256.9|13264.2|13258.2|13262.7|13256.7|98
1623625800000|2021-06-13 23:10:00|13263.4|13257.4|13262.9|13256.9|13263.4|13257.4|13262.7|13256.7|68
1623626100000|2021-06-13 23:15:00|13263.3|13257.3|13263.4|13257.4|13263.7|13257.7|13262.9|13256.9|81
1623626400000|2021-06-13 23:20:00|13263.3|13257.3|13263.3|13257.3|13263.7|13257.7|13262.7|13256.7|92
1623626700000|2021-06-13 23:25:00|13262.9|13256.9|13263.1|13257.1|13263.7|13257.7|13262.7|13256.7|66
1623627000000|2021-06-13 23:30:00|13263.3|13257.3|13263.4|13257.4|13263.9|13259.3|13262.1|13257|99
1623627300000|2021-06-13 23:35:00|13263.3|13257.3|13259.5|13253.5|13263.4|13257.4|13259.4|13253.4|104
1623627600000|2021-06-13 23:40:00|13260.4|13254.4|13259.1|13256.1|13260.8|13256.1|13258.8|13254.2|52
1623627900000|2021-06-13 23:45:00|13259|13256|13260.7|13254.7|13260.7|13256.1|13258.8|13254.2|87
1623628200000|2021-06-13 23:50:00|13260.6|13254.6|13260.2|13254.2|13261|13255.6|13258.6|13253.7|94
1623628500000|2021-06-13 23:55:00|13260.5|13254.5|13260.2|13254.2|13260.5|13254.5|13259.7|13253.7|85
1623628800000|2021-06-14 00:00:00|13260.1|13254.1|13263.4|13257.4|13264.5|13259.8|13259.3|13253.3|187
1623629100000|2021-06-14 00:05:00|13263.5|13257.5|13267.1|13261.1|13267.3|13261.5|13263.5|13257.5|197
1623629400000|2021-06-14 00:10:00|13266.9|13260.9|13264|13258|13267.6|13261.6|13263.6|13258|173
1623629700000|2021-06-14 00:15:00|13264.1|13258.1|13262.5|13259.5|13264.3|13259.7|13262.2|13257.8|100
1623630000000|2021-06-14 00:20:00|13262.6|13259.6|13263.2|13260.2|13265.4|13260.7|13262.3|13258|98
1623630300000|2021-06-14 00:25:00|13263.1|13260.1|13262.3|13259.3|13264.7|13260.2|13262.1|13257.7|88
1623630600000|2021-06-14 00:30:00|13262.2|13259.2|13262.5|13259.5|13264.3|13259.9|13261.8|13257.3|114
1623630900000|2021-06-14 00:35:00|13262.6|13259.6|13264|13261|13265.7|13261.1|13262.2|13258|110
1623631200000|2021-06-14 00:40:00|13264.1|13261.1|13266.8|13260.8|13267|13262.4|13263.7|13259.3|96
1623631500000|2021-06-14 00:45:00|13266.9|13260.9|13265.3|13262.3|13267|13262.4|13265|13260.5|89
1623631800000|2021-06-14 00:50:00|13265.1|13262.1|13269.3|13263.3|13269.4|13264.8|13265.1|13260.7|161
1623632100000|2021-06-14 00:55:00|13269.2|13263.2|13267.5|13264.5|13269.6|13265|13267|13262.6|117
1623632400000|2021-06-14 01:00:00|13267.6|13264.6|13269.3|13266.3|13270.6|13266.4|13267.3|13262.8|136
1623632700000|2021-06-14 01:05:00|13269.2|13266.2|13268.2|13265.2|13270.8|13266.4|13268|13263.7|136
1623633000000|2021-06-14 01:10:00|13268.1|13265.1|13269.9|13266.9|13271.5|13267|13268|13263.9|116
1623633300000|2021-06-14 01:15:00|13269.8|13266.8|13270.4|13267.4|13271.4|13267.4|13269.4|13265.1|126
1623633600000|2021-06-14 01:20:00|13270.3|13267.3|13268.3|13265.3|13271.6|13267.4|13267.9|13263.4|108
1623633900000|2021-06-14 01:25:00|13268.4|13265.4|13267.9|13264.9|13270|13265.6|13267.8|13263.4|79
1623634200000|2021-06-14 01:30:00|13268|13265|13268.3|13265.3|13270.2|13266|13267.9|13263.9|83
1623634500000|2021-06-14 01:35:00|13268.4|13265.4|13270.2|13264.2|13270.4|13265.6|13267|13262.4|164
1623634800000|2021-06-14 01:40:00|13268.6|13265.6|13266.1|13263.1|13270.2|13265.7|13265.9|13261.5|136
1623635100000|2021-06-14 01:45:00|13266.2|13263.2|13268.3|13265.3|13270.2|13265.7|13266.2|13261.7|161
1623635400000|2021-06-14 01:50:00|13268.1|13265.1|13267.8|13264.8|13270|13265.6|13267.5|13263.2|100
1623635700000|2021-06-14 01:55:00|13267.7|13264.7|13267.8|13264.8|13268.1|13265.1|13267.6|13264.6|81
1623636000000|2021-06-14 02:00:00|13267.9|13264.9|13265.9|13262.9|13268.2|13265|13265.3|13260.9|119
1623636300000|2021-06-14 02:05:00|13266.1|13263.1|13268|13265|13269.4|13265.1|13265.4|13262.4|131
1623636600000|2021-06-14 02:10:00|13267.9|13264.9|13267.8|13264.8|13269.5|13265.1|13267.3|13263.2|118
1623636900000|2021-06-14 02:15:00|13267.9|13264.9|13267|13264|13268.9|13264.9|13266.8|13262.7|82
1623637200000|2021-06-14 02:20:00|13266.9|13263.9|13265|13262|13267.7|13264|13264.5|13260.2|104
1623637500000|2021-06-14 02:25:00|13265.1|13262.1|13265.1|13259.1|13266.7|13262.4|13263.3|13258.8|99
1623637800000|2021-06-14 02:30:00|13265.2|13259.2|13262.8|13259.8|13265.9|13261.1|13262.5|13258.1|146
1623638100000|2021-06-14 02:35:00|13264.4|13258.4|13262|13256|13264.4|13259.1|13260.4|13256|130
1623638400000|2021-06-14 02:40:00|13262.1|13256.1|13261.8|13255.8|13262.9|13258.2|13259.9|13255.4|118
1623638700000|2021-06-14 02:45:00|13261.7|13255.7|13261.1|13258.1|13262.8|13258.1|13260|13255.5|98
1623639000000|2021-06-14 02:50:00|13261|13258|13263.9|13260.9|13265.4|13261|13260.9|13256.5|126
1623639300000|2021-06-14 02:55:00|13264.1|13261.1|13263.7|13260.7|13265.3|13261.1|13262.9|13258.4|88
1623639600000|2021-06-14 03:00:00|13263.8|13260.8|13264|13261|13265.6|13261.3|13263.5|13259.2|92
1623639900000|2021-06-14 03:05:00|13264.1|13261.1|13266.8|13263.8|13268.1|13264|13263.8|13259.6|70
1623640200000|2021-06-14 03:10:00|13266.7|13263.7|13264.4|13261.4|13267.1|13263.7|13264.1|13259.7|92
1623640500000|2021-06-14 03:15:00|13264.5|13261.5|13264.8|13261.8|13267.1|13262.4|13263.5|13259.1|116
1623640800000|2021-06-14 03:20:00|13264.7|13261.7|13266.3|13263.3|13268.2|13263.7|13264.4|13260.4|91
1623641100000|2021-06-14 03:25:00|13266.4|13263.4|13267.2|13264.2|13268.3|13264.2|13266.2|13262.2|77
1623641400000|2021-06-14 03:30:00|13267.4|13264.4|13272.1|13266.1|13272.1|13267.7|13267.4|13263.8|135
1623641700000|2021-06-14 03:35:00|13270.6|13267.6|13269.4|13266.4|13272.8|13268.3|13269.4|13264.9|133
1623642000000|2021-06-14 03:40:00|13270.8|13264.8|13269.4|13266.4|13270.9|13266.6|13268.4|13263.9|93
1623642300000|2021-06-14 03:45:00|13269.5|13266.5|13269.9|13266.9|13272.5|13268.1|13269.2|13264.8|118
1623642600000|2021-06-14 03:50:00|13270|13267|13270.3|13267.3|13271.7|13267.4|13269.5|13265.2|82
1623642900000|2021-06-14 03:55:00|13270.1|13267.1|13268.4|13265.4|13271.4|13267.4|13268.4|13264.3|70
1623643200000|2021-06-14 04:00:00|13268.5|13265.5|13271.4|13265.4|13271.4|13267|13268.4|13263.9|93
1623643500000|2021-06-14 04:05:00|13269.9|13266.9|13267.3|13264.3|13271.2|13266.9|13267.1|13262.8|114
1623643800000|2021-06-14 04:10:00|13267.4|13264.4|13267.5|13264.5|13269.1|13264.7|13267.2|13262.6|85
1623644100000|2021-06-14 04:15:00|13267.4|13264.4|13267.2|13264.2|13269|13264.6|13266.9|13262.6|105
1623644400000|2021-06-14 04:20:00|13267.3|13264.3|13269|13266|13270.6|13266.1|13267.1|13263.7|117
1623644700000|2021-06-14 04:25:00|13268.9|13265.9|13269.7|13263.7|13270.6|13266|13267.4|13263|103
1623645000000|2021-06-14 04:30:00|13268.3|13265.3|13270.2|13264.2|13270.6|13266|13268.2|13263.6|95
1623645300000|2021-06-14 04:35:00|13270.1|13264.1|13267.4|13264.4|13270.2|13265.7|13267.3|13263.3|82
1623645600000|2021-06-14 04:40:00|13267.3|13264.3|13266.3|13263.3|13268.5|13264.5|13266.2|13262.1|61
1623645900000|2021-06-14 04:45:00|13266.2|13263.2|13266.3|13263.3|13266.5|13263.5|13266.1|13263.1|59
1623646200000|2021-06-14 04:50:00|13266.4|13263.4|13266.3|13263.3|13266.5|13263.5|13266.2|13263.2|47
1623646500000|2021-06-14 04:55:00|13266.5|13263.5|13265.2|13262.2|13266.7|13263.5|13264.9|13260.5|104
1623646800000|2021-06-14 05:00:00|13265.8|13262.8|13265.9|13262.9|13267.5|13263|13264.9|13260.7|112
1623647100000|2021-06-14 05:05:00|13266|13263|13265.5|13262.5|13267.4|13263|13265.2|13260.9|89
1623647400000|2021-06-14 05:10:00|13265.6|13262.6|13266.6|13263.6|13268.3|13263.9|13265.2|13261|81
1623647700000|2021-06-14 05:15:00|13266.5|13263.5|13265.9|13262.9|13267.6|13263.5|13265.7|13261.2|53
1623648000000|2021-06-14 05:20:00|13265.8|13262.8|13266.2|13260.2|13266.7|13262.9|13264.1|13259.8|77
1623648300000|2021-06-14 05:25:00|13266.1|13260.1|13263.4|13260.4|13266.1|13261.4|13263|13258.6|75
1623648600000|2021-06-14 05:30:00|13263.3|13260.3|13265.7|13262.7|13267.2|13262.8|13263.3|13259.8|99
1623648900000|2021-06-14 05:35:00|13265.8|13262.8|13265.6|13262.6|13267.3|13262.9|13265.3|13261.1|70
1623649200000|2021-06-14 05:40:00|13265.5|13262.5|13263|13260|13266.1|13262.7|13262.9|13258.5|85
1623649500000|2021-06-14 05:45:00|13263.1|13260.1|13262.5|13259.5|13264.1|13260.1|13261.9|13257.4|73
1623649800000|2021-06-14 05:50:00|13262.4|13259.4|13261.4|13258.4|13263.5|13259.4|13261.3|13256.8|83
1623650100000|2021-06-14 05:55:00|13261.5|13258.5|13262.2|13259.2|13263.7|13259.2|13261|13256.6|105
1623650400000|2021-06-14 06:00:00|13263.9|13257.9|13265.8|13262.8|13267.4|13263.2|13261.9|13257.4|325
1623650700000|2021-06-14 06:05:00|13265.9|13262.9|13266.6|13260.6|13267.7|13263.4|13263.7|13259.8|181
1623651000000|2021-06-14 06:10:00|13266.7|13260.7|13265.3|13262.3|13269.9|13265.4|13264.1|13259.6|278
1623651300000|2021-06-14 06:15:00|13266.7|13260.7|13270.2|13264.2|13270.2|13265.8|13265.4|13260.6|238
1623651600000|2021-06-14 06:20:00|13270.1|13264.1|13272|13266|13273.1|13268.1|13267.9|13263.3|311
1623651900000|2021-06-14 06:25:00|13271.9|13265.9|13272|13269|13273.6|13269.1|13270.2|13265.5|225
1623652200000|2021-06-14 06:30:00|13271.9|13268.9|13270.7|13267.7|13273.6|13269.1|13270.2|13266.2|152
1623652500000|2021-06-14 06:35:00|13270.8|13267.8|13269.8|13266.8|13273.4|13269.1|13269.1|13264.7|207
1623652800000|2021-06-14 06:40:00|13269.7|13266.7|13269.5|13266.5|13271.8|13267.4|13267|13262.4|227
1623653100000|2021-06-14 06:45:00|13269.4|13266.4|13266.8|13263.8|13271.1|13266.9|13266.6|13262.3|211
1623653400000|2021-06-14 06:50:00|13266.9|13263.9|13266.5|13263.5|13269.4|13265.1|13266|13261.5|115
1623653700000|2021-06-14 06:55:00|13266.6|13263.6|13269.7|13263.7|13270.4|13266|13266.6|13262.7|283
1623654000000|2021-06-14 07:00:00|13268.3|13265.3|13264.1|13261.1|13269.7|13265.4|13263.5|13259.2|259
1623654300000|2021-06-14 07:05:00|13264|13261|13272.1|13266.1|13272.1|13267.3|13263.7|13259.3|254
1623654600000|2021-06-14 07:10:00|13271.5|13265.5|13267.1|13264.1|13273.1|13268.6|13267|13262.4|308
1623654900000|2021-06-14 07:15:00|13268.6|13262.6|13267.8|13261.8|13269.6|13265.1|13265|13260.7|270
1623655200000|2021-06-14 07:20:00|13267.7|13261.7|13272.7|13266.7|13272.7|13267.1|13265.8|13261.1|283
1623655500000|2021-06-14 07:25:00|13272.8|13266.8|13271.7|13265.7|13272.8|13267.9|13267.2|13262.7|307
1623655800000|2021-06-14 07:30:00|13270.3|13267.3|13268.2|13265.2|13273|13268.4|13267.1|13262.6|317
1623656100000|2021-06-14 07:35:00|13268.1|13265.1|13267.9|13264.9|13271.3|13266.9|13266.8|13262.5|229
1623656400000|2021-06-14 07:40:00|13269.8|13263.8|13271.3|13265.3|13272.1|13267.2|13267.4|13263.1|345
1623656700000|2021-06-14 07:45:00|13269.9|13266.9|13270.7|13267.7|13272.2|13267.7|13268.1|13263.6|238
1623657000000|2021-06-14 07:50:00|13270.6|13267.6|13271.3|13268.3|13272.8|13268.4|13269.7|13265.1|198
1623657300000|2021-06-14 07:55:00|13272.7|13266.7|13267|13264|13272.9|13268.5|13266.8|13262.5|236
1623657600000|2021-06-14 08:00:00|13267.1|13264.1|13269.7|13266.7|13272.2|13268|13266.4|13262.9|269
1623657900000|2021-06-14 08:05:00|13271|13265|13272.6|13266.6|13274.2|13269.7|13268.8|13264.2|289
1623658200000|2021-06-14 08:10:00|13272.5|13266.5|13271.8|13268.8|13274.3|13269.8|13269.7|13265.3|226
1623658500000|2021-06-14 08:15:00|13271.9|13268.9|13276.7|13270.7|13276.7|13272.2|13271.6|13267|230
1623658800000|2021-06-14 08:20:00|13276.9|13270.9|13273.5|13270.5|13277.6|13273.2|13272.7|13268.1|233
1623659100000|2021-06-14 08:25:00|13273.6|13270.6|13275.1|13272.1|13277.2|13273.1|13273.6|13269.2|182
1623659400000|2021-06-14 08:30:00|13275.2|13272.2|13275.8|13272.8|13277.5|13273.2|13272.2|13267.8|288
1623659700000|2021-06-14 08:35:00|13275.7|13272.7|13276.5|13273.5|13280|13276|13274.3|13269.8|274
1623660000000|2021-06-14 08:40:00|13276.6|13273.6|13274.9|13271.9|13278.1|13273.6|13274.1|13269.6|245
1623660300000|2021-06-14 08:45:00|13275|13272|13275.1|13272.1|13277.3|13272.8|13272.5|13268.1|276
1623660600000|2021-06-14 08:50:00|13274.7|13271.7|13273.6|13270.6|13276.8|13272.5|13273.1|13269.1|239
1623660900000|2021-06-14 08:55:00|13273.5|13270.5|13274|13271|13275.7|13271.3|13273|13268.5|133
1623661200000|2021-06-14 09:00:00|13273.9|13270.9|13274.4|13271.4|13277.6|13273.3|13273.8|13269.2|206
1623661500000|2021-06-14 09:05:00|13275.8|13269.8|13274.1|13271.1|13276.7|13272.4|13273.4|13269.1|206
1623661800000|2021-06-14 09:10:00|13274|13271|13275.9|13269.9|13276.8|13272.2|13273.2|13269|234
1623662100000|2021-06-14 09:15:00|13275.8|13269.8|13271.6|13265.6|13275.9|13271.5|13270.5|13265.1|173
1623662400000|2021-06-14 09:20:00|13271.7|13265.7|13270.9|13267.9|13273.7|13269.2|13270.7|13265.6|180
1623662700000|2021-06-14 09:25:00|13270.8|13267.8|13270.5|13264.5|13272.1|13267.8|13268.6|13264|237
1623663000000|2021-06-14 09:30:00|13270.4|13264.4|13269.7|13266.7|13271.6|13267|13268.8|13264.1|189
1623663300000|2021-06-14 09:35:00|13269.8|13266.8|13269.6|13263.6|13271.6|13267.2|13267.7|13262.7|237
1623663600000|2021-06-14 09:40:00|13269.7|13263.7|13268.7|13262.7|13269.8|13265|13266.6|13262|173
1623663900000|2021-06-14 09:45:00|13268.6|13262.6|13268.4|13262.4|13270.2|13265.7|13266.8|13261.9|266
1623664200000|2021-06-14 09:50:00|13268.2|13262.2|13270.5|13264.5|13270.5|13266|13266.8|13262.2|111
1623664500000|2021-06-14 09:55:00|13269.1|13266.1|13270.8|13264.8|13271.4|13266.8|13269|13264.1|177
1623664800000|2021-06-14 10:00:00|13270.9|13264.9|13270.6|13267.6|13272|13267.7|13268.1|13263.6|195
1623665100000|2021-06-14 10:05:00|13272.1|13266.1|13270.7|13267.7|13272.6|13268|13270|13265.5|129
1623665400000|2021-06-14 10:10:00|13270.6|13267.6|13270.1|13267.1|13271.9|13267.7|13268|13263.6|199
1623665700000|2021-06-14 10:15:00|13271.8|13265.8|13271.4|13268.4|13273.9|13269.2|13270.3|13265.8|247
1623666000000|2021-06-14 10:20:00|13271.3|13268.3|13273.1|13267.1|13274.4|13268.8|13270.7|13266|206
1623666300000|2021-06-14 10:25:00|13273.2|13267.2|13272.2|13266.2|13273.3|13268.2|13269.8|13265.4|226
1623666600000|2021-06-14 10:30:00|13272.1|13266.1|13271.1|13268.1|13274|13268.8|13270.3|13265.8|265
1623666900000|2021-06-14 10:35:00|13271|13268|13269.8|13266.8|13272.6|13268.1|13269.7|13265|195
1623667200000|2021-06-14 10:40:00|13269.7|13266.7|13270.1|13267.1|13271.7|13267.1|13268.8|13264.4|142
1623667500000|2021-06-14 10:45:00|13271.6|13265.6|13269.4|13266.4|13272.8|13268.3|13268.3|13263.6|256
1623667800000|2021-06-14 10:50:00|13270.9|13264.9|13271.2|13265.2|13271.6|13267.1|13268.7|13264.2|237
1623668100000|2021-06-14 10:55:00|13271.1|13265.1|13269.1|13263.1|13271.2|13266.4|13266.6|13261.9|261
1623668400000|2021-06-14 11:00:00|13269.2|13263.2|13270.1|13264.1|13270.3|13266|13267.5|13263|250
1623668700000|2021-06-14 11:05:00|13269.9|13263.9|13269.6|13263.6|13270.1|13265.8|13267.7|13263.2|177
1623669000000|2021-06-14 11:10:00|13269.4|13263.4|13270.9|13264.9|13270.9|13266.5|13267.6|13263.1|188
1623669300000|2021-06-14 11:15:00|13269.3|13266.3|13270.5|13264.5|13271.6|13267.3|13268.6|13264.1|217
1623669600000|2021-06-14 11:20:00|13270.6|13264.6|13268|13265|13270.6|13266.1|13267.8|13263.4|144
1623669900000|2021-06-14 11:25:00|13267.9|13264.9|13268.9|13265.9|13270.8|13266.4|13267.8|13263.4|126
1623670200000|2021-06-14 11:30:00|13268.8|13265.8|13271|13265|13271|13266.6|13267.9|13263.4|169
1623670500000|2021-06-14 11:35:00|13271.1|13265.1|13269.8|13266.8|13271.4|13266.9|13269.4|13264.8|140
1623670800000|2021-06-14 11:40:00|13269.7|13266.7|13268.7|13265.7|13271.6|13267.1|13268.4|13264|143
1623671100000|2021-06-14 11:45:00|13268.6|13265.6|13270.1|13264.1|13270.2|13265.7|13267.9|13263.4|123
1623671400000|2021-06-14 11:50:00|13270|13264|13268.5|13265.5|13270.3|13265.9|13268.2|13263.7|135
1623671700000|2021-06-14 11:55:00|13268.6|13265.6|13268.4|13265.4|13270.3|13265.9|13268.3|13263.9|146
1623672000000|2021-06-14 12:00:00|13268.2|13265.2|13267.3|13264.3|13269.9|13265.3|13267.2|13262.8|193
1623672300000|2021-06-14 12:05:00|13267.1|13264.1|13270|13264|13270.6|13266.2|13266.9|13262.6|231
1623672600000|2021-06-14 12:10:00|13269.9|13263.9|13269|13266|13270.6|13266.2|13267.7|13263.3|183
1623672900000|2021-06-14 12:15:00|13268.9|13265.9|13268.1|13265.1|13270.3|13265.9|13268|13263.5|157
1623673200000|2021-06-14 12:20:00|13268.2|13265.2|13268.4|13265.4|13270.4|13266|13267.6|13263.3|212
1623673500000|2021-06-14 12:25:00|13268.3|13265.3|13267.8|13264.8|13270.2|13265.9|13267.4|13263.1|245
1623673800000|2021-06-14 12:30:00|13268|13265|13266.8|13263.8|13269.3|13265.1|13265.2|13260.8|333
1623674100000|2021-06-14 12:35:00|13268.2|13262.2|13265.6|13262.6|13268.3|13264.1|13265.3|13260.7|262
1623674400000|2021-06-14 12:40:00|13265.5|13262.5|13266.6|13263.6|13268.5|13264|13265|13260.5|199
1623674700000|2021-06-14 12:45:00|13266.7|13263.7|13267|13264|13268.6|13264.2|13266.2|13261.8|129
1623675000000|2021-06-14 12:50:00|13267.1|13264.1|13266.9|13263.9|13268.6|13264.5|13266.2|13262.1|146
1623675300000|2021-06-14 12:55:00|13268.3|13262.3|13267.3|13261.3|13269.8|13265.4|13264.8|13260.3|249
1623675600000|2021-06-14 13:00:00|13267.4|13261.4|13265.5|13262.5|13269.1|13265|13263.9|13259.5|363
1623675900000|2021-06-14 13:05:00|13265.4|13262.4|13264.5|13258.5|13266.9|13262.7|13262.6|13258.2|330
1623676200000|2021-06-14 13:10:00|13263|13260|13262.9|13259.9|13266.7|13262.2|13262.3|13257.7|334
1623676500000|2021-06-14 13:15:00|13263|13260|13262.4|13259.4|13265.5|13261|13261.4|13257|316
1623676800000|2021-06-14 13:20:00|13262.5|13259.5|13264.3|13258.3|13264.9|13260.4|13261.3|13257.3|302
1623677100000|2021-06-14 13:25:00|13264.4|13258.4|13261.4|13258.4|13265.3|13261|13261|13256.6|229
1623677400000|2021-06-14 13:30:00|13261.2|13258.2|13262.4|13259.4|13266.2|13261.9|13261.2|13257.7|263
1623677700000|2021-06-14 13:35:00|13262.3|13259.3|13265.2|13262.2|13266.6|13262.2|13261.4|13257.4|316
1623678000000|2021-06-14 13:40:00|13265.1|13262.1|13264.8|13261.8|13268.5|13264|13264.2|13259.5|322
1623678300000|2021-06-14 13:45:00|13266.2|13260.2|13263.8|13260.8|13267.1|13262.7|13263.3|13258.6|333
1623678600000|2021-06-14 13:50:00|13263.9|13260.9|13268.1|13262.1|13269.5|13264.4|13262.8|13258.2|384
1623678900000|2021-06-14 13:55:00|13267.9|13261.9|13266.6|13263.6|13269.2|13264.9|13266.3|13261.7|286
1623679200000|2021-06-14 14:00:00|13266.7|13263.7|13268.8|13265.8|13270.5|13266|13266.5|13262.5|307
1623679500000|2021-06-14 14:05:00|13268.9|13265.9|13271.6|13268.6|13273.1|13268.7|13268.9|13264.4|305
1623679800000|2021-06-14 14:10:00|13271.7|13268.7|13270.1|13267.1|13273.6|13269.1|13269.8|13265.3|275
1623680100000|2021-06-14 14:15:00|13270.2|13267.2|13270.3|13267.3|13273.6|13268.8|13269.9|13265.5|309
1623680400000|2021-06-14 14:20:00|13270.2|13267.2|13268.3|13265.3|13272.1|13268|13267.8|13263.3|292
1623680700000|2021-06-14 14:25:00|13269.8|13263.8|13264.9|13261.9|13269.8|13264.9|13264.1|13259.6|311
1623681000000|2021-06-14 14:30:00|13266.5|13260.5|13264.3|13261.3|13267.9|13263.4|13264.3|13259.7|313
1623681300000|2021-06-14 14:35:00|13265.7|13259.7|13264.9|13258.9|13267.2|13262.6|13262.9|13258.5|317
1623681600000|2021-06-14 14:40:00|13265|13259|13266.4|13260.4|13267.8|13263.2|13263.7|13259|285
1623681900000|2021-06-14 14:45:00|13266.3|13260.3|13264.7|13261.7|13266.6|13262.4|13263.3|13258.7|288
1623682200000|2021-06-14 14:50:00|13264.6|13261.6|13263.6|13260.6|13266.5|13262|13261.9|13257.4|320
1623682500000|2021-06-14 14:55:00|13263.5|13260.5|13263.9|13260.9|13266.3|13261.9|13262.8|13258.4|253
1623682800000|2021-06-14 15:00:00|13264|13261|13263.6|13260.6|13266.5|13262.2|13262.8|13258.5|281
1623683100000|2021-06-14 15:05:00|13265.1|13259.1|13264.5|13261.5|13265.2|13261.7|13261.9|13257.7|203
1623683400000|2021-06-14 15:10:00|13264.4|13261.4|13264.2|13261.2|13266.5|13262.2|13263.1|13259|171
1623683700000|2021-06-14 15:15:00|13264.1|13261.1|13263.4|13260.4|13266.5|13262.2|13263|13258.5|191
1623684000000|2021-06-14 15:20:00|13263.3|13260.3|13266.3|13263.3|13268.3|13263.6|13263.1|13258.8|174
1623684300000|2021-06-14 15:25:00|13266.2|13263.2|13266.2|13263.2|13268.2|13263.5|13265.6|13261.2|159
1623684600000|2021-06-14 15:30:00|13266.3|13263.3|13267.1|13264.1|13269.9|13265.3|13266.2|13261.8|169
1623684900000|2021-06-14 15:35:00|13267.2|13264.2|13266.3|13263.3|13270.1|13265.9|13266.1|13261.4|255
1623685200000|2021-06-14 15:40:00|13266.4|13263.4|13265|13262|13268|13263.4|13264.9|13260.5|160
1623685500000|2021-06-14 15:45:00|13264.9|13261.9|13263.8|13260.8|13266.9|13262.1|13263.4|13258.7|185
1623685800000|2021-06-14 15:50:00|13263.9|13260.9|13265.3|13262.3|13267|13262.4|13263.5|13259.1|180
1623686100000|2021-06-14 15:55:00|13265.2|13262.2|13267.2|13264.2|13268.6|13264.2|13265.1|13260.7|250
1623686400000|2021-06-14 16:00:00|13267.1|13264.1|13266.6|13263.6|13269.8|13265.4|13266.5|13262.4|148
1623686700000|2021-06-14 16:05:00|13266.5|13263.5|13268.3|13265.3|13270|13265.4|13266|13261.6|151
1623687000000|2021-06-14 16:10:00|13268.1|13265.1|13270.3|13264.3|13270.4|13265.7|13267.8|13263.5|156
1623687300000|2021-06-14 16:15:00|13270.4|13264.4|13269|13266|13270.8|13266.1|13268.5|13264.1|115
1623687600000|2021-06-14 16:20:00|13269.2|13266.2|13270.2|13267.2|13273.8|13269.5|13269.2|13264.9|218
1623687900000|2021-06-14 16:25:00|13270.1|13267.1|13270.8|13267.8|13272.5|13268|13269.8|13265.3|145
1623688200000|2021-06-14 16:30:00|13270.7|13267.7|13272.5|13269.5|13274.2|13269.6|13270.6|13266.2|159
1623688500000|2021-06-14 16:35:00|13272.6|13269.6|13271.4|13268.4|13273.9|13269.6|13270.4|13266|198
1623688800000|2021-06-14 16:40:00|13272.9|13266.9|13272.6|13266.6|13273.6|13269.1|13271.1|13266.5|90
1623689100000|2021-06-14 16:45:00|13271.1|13268.1|13271.3|13268.3|13272.8|13268.3|13270.8|13266.3|94
1623689400000|2021-06-14 16:50:00|13271.2|13268.2|13273.4|13267.4|13273.4|13268.8|13271|13266.4|165
1623689700000|2021-06-14 16:55:00|13271.8|13268.8|13273|13267|13273.5|13269|13271.4|13266.7|174
1623690000000|2021-06-14 17:00:00|13271.7|13268.7|13273.9|13267.9|13273.9|13269.2|13271.3|13266.8|138
1623690300000|2021-06-14 17:05:00|13274|13268|13272.3|13269.3|13274.6|13270|13272.2|13267.6|157
1623690600000|2021-06-14 17:10:00|13273.7|13267.7|13273.6|13267.6|13274|13269.2|13271.4|13267|148
1623690900000|2021-06-14 17:15:00|13273.7|13267.7|13272.4|13266.4|13274.3|13269.5|13270.7|13266.2|170
1623691200000|2021-06-14 17:20:00|13272.5|13266.5|13273.4|13267.4|13273.5|13268.7|13270.3|13265.9|126
1623691500000|2021-06-14 17:25:00|13273.5|13267.5|13271.1|13268.1|13274.1|13269.5|13271.1|13266.6|138
1623691800000|2021-06-14 17:30:00|13271.2|13268.2|13271.3|13268.3|13272.9|13268.5|13270.9|13266.4|86
1623692100000|2021-06-14 17:35:00|13272.9|13266.9|13271.6|13268.6|13273|13268.8|13271|13266.6|97
1623692400000|2021-06-14 17:40:00|13273.2|13267.2|13271.1|13268.1|13273.2|13268.6|13270.6|13266.2|107
1623692700000|2021-06-14 17:45:00|13271|13268|13270.8|13267.8|13272.8|13268.3|13270.8|13266.2|94
1623693000000|2021-06-14 17:50:00|13270.9|13267.9|13272.8|13266.8|13272.8|13268.3|13270.8|13266.4|84
1623693300000|2021-06-14 17:55:00|13272.7|13266.7|13271.3|13268.3|13272.9|13268.4|13270.7|13266.4|97
1623693600000|2021-06-14 18:00:00|13271.4|13268.4|13273.5|13267.5|13273.6|13269.2|13270.9|13266.6|114
1623693900000|2021-06-14 18:05:00|13273.4|13267.4|13269.9|13266.9|13273.5|13269.1|13269.5|13265.4|119
1623694200000|2021-06-14 18:10:00|13269.8|13266.8|13268.9|13265.9|13271.2|13266.9|13267.5|13262.9|155
1623694500000|2021-06-14 18:15:00|13268.8|13265.8|13270.2|13264.2|13270.4|13266|13268.5|13264.2|61
1623694800000|2021-06-14 18:20:00|13268.8|13265.8|13270.1|13264.1|13270.3|13265.8|13268.3|13263.7|82
1623695100000|2021-06-14 18:25:00|13268.7|13265.7|13270.7|13264.7|13270.8|13266|13268.7|13264.1|78
1623695400000|2021-06-14 18:30:00|13270.6|13264.6|13267.6|13264.6|13270.8|13265|13267.3|13262.8|131
1623695700000|2021-06-14 18:35:00|13267.5|13264.5|13268.6|13265.6|13270.1|13265.9|13267.5|13263.2|99
1623696000000|2021-06-14 18:40:00|13268.7|13265.7|13268.5|13265.5|13270.5|13266.1|13268.3|13263.8|152
1623696300000|2021-06-14 18:45:00|13268.6|13265.6|13270.1|13267.1|13272|13267.6|13268.5|13264.2|149
1623696600000|2021-06-14 18:50:00|13270.2|13267.2|13270.2|13267.2|13272.3|13267.9|13269.7|13265.4|103
1623696900000|2021-06-14 18:55:00|13270.1|13267.1|13270.9|13267.9|13273|13268.6|13269.8|13265.4|118
1623697200000|2021-06-14 19:00:00|13272.5|13266.5|13271.8|13265.8|13272.5|13267.5|13269.8|13265.4|82
1623697500000|2021-06-14 19:05:00|13271.7|13265.7|13271.6|13265.6|13272.6|13268|13270.1|13265.6|134
1623697800000|2021-06-14 19:10:00|13270|13267|13272.6|13266.6|13272.7|13268.2|13269.9|13265.2|173
1623698100000|2021-06-14 19:15:00|13272.7|13266.7|13272.8|13266.8|13273|13268.5|13270.9|13266.4|97
1623698400000|2021-06-14 19:20:00|13272.9|13266.9|13269.1|13266.1|13272.9|13268.3|13269.1|13264.5|105
1623698700000|2021-06-14 19:25:00|13269.2|13266.2|13270.5|13264.5|13271|13266.6|13269|13264.3|95
1623699000000|2021-06-14 19:30:00|13270.4|13264.4|13268.6|13265.6|13270.4|13265.9|13268|13263.7|92
1623699300000|2021-06-14 19:35:00|13268.7|13265.7|13271.6|13265.6|13271.9|13267.3|13268.4|13264|117
1623699600000|2021-06-14 19:40:00|13271.5|13265.5|13270.6|13264.6|13271.6|13267|13268.8|13264.3|110
1623699900000|2021-06-14 19:45:00|13270.5|13264.5|13269.2|13263.2|13270.6|13266.1|13267.7|13263.1|126
1623700200000|2021-06-14 19:50:00|13269.3|13263.3|13266|13263|13269.8|13265.2|13266|13261.6|120
1623700500000|2021-06-14 19:55:00|13267.5|13261.5|13268.6|13262.6|13268.7|13264.2|13265.2|13260.6|141
1623700800000|2021-06-14 20:00:00|13268.7|13262.7|13267.9|13261.9|13268.7|13264.1|13267|13261.8|92
1623701100000|2021-06-14 20:05:00|13267.8|13261.8|13268.3|13262.3|13268.4|13262.4|13267.7|13261.7|80
1623701400000|2021-06-14 20:10:00|13266.8|13263.8|13266.4|13263.4|13268.3|13263.8|13266.3|13261.9|68
1623701700000|2021-06-14 20:15:00|13266.5|13263.5|13266.4|13263.4|13268.2|13263.6|13266.3|13261.9|64
1623702000000|2021-06-14 20:20:00|13266.5|13263.5|13266.4|13263.4|13268.2|13263.6|13266.4|13261.9|58
1623702300000|2021-06-14 20:25:00|13266.5|13263.5|13268|13262|13268.3|13263.5|13266.3|13261.8|57
1623702600000|2021-06-14 20:30:00|13268.1|13262.1|13268|13262|13268.6|13262.6|13267.4|13261.4|104
1623702900000|2021-06-14 20:35:00|13268.3|13262.3|13267.7|13261.7|13268.4|13262.4|13267.5|13261.5|89
1623703200000|2021-06-14 20:40:00|13267.6|13261.6|13267.8|13261.8|13268.1|13262.1|13267.6|13261.6|71
1623703500000|2021-06-14 20:45:00|13267.9|13261.9|13267.7|13261.7|13268.1|13262.1|13267.4|13261.4|78
1623703800000|2021-06-14 20:50:00|13267.9|13261.9|13267.6|13261.6|13267.9|13261.9|13267.2|13261.2|85
1623704100000|2021-06-14 20:55:00|13267.7|13261.7|13266.3|13260.3|13267.7|13261.7|13266.3|13260.3|141
1623704400000|2021-06-14 21:00:00|13267.6|13261.6|13271.7|13260.9|13272.1|13261.7|13267.2|13260.4|44
1623704700000|2021-06-14 21:05:00|13272|13260.5|13272.9|13259.3|13274.1|13262|13270.1|13258.7|113
1623705000000|2021-06-14 21:10:00|13271.8|13260.1|13270.7|13261.2|13274.2|13261.2|13270.7|13257|97
1623705300000|2021-06-14 21:15:00|13273.6|13259|13272.3|13260|13274.2|13262.4|13269.6|13256.5|98
1623705600000|2021-06-14 21:20:00|13272.7|13259.7|13270.8|13261.1|13273.8|13262|13269.1|13258.5|110
1623705900000|2021-06-14 21:25:00|13270.9|13260.8|13271.5|13261.2|13273|13262.1|13270.2|13257.2|103
1623706200000|2021-06-14 21:30:00|13272.3|13260.6|13270.4|13261.7|13272.4|13262.5|13269.1|13260|164
1623706500000|2021-06-14 21:35:00|13270.1|13261.6|13270.7|13261.1|13272.6|13262.5|13269.5|13259.5|123
1623706800000|2021-06-14 21:40:00|13271|13260.8|13273.8|13261.7|13274.6|13262.5|13269.5|13259.9|144
1623707100000|2021-06-14 21:45:00|13273.4|13261.5|13272.7|13262.6|13274.6|13263.1|13272.4|13260.5|134
1623707400000|2021-06-14 21:50:00|13273.3|13262.2|13273.6|13262.2|13274|13264.3|13271.9|13261.6|132
1623707700000|2021-06-14 21:55:00|13273.9|13262.3|13273.8|13261.7|13274.3|13262.7|13272.9|13261.5|181
1623708000000|2021-06-14 22:00:00|13273.3|13261.9|13267.4|13261.4|13273.9|13262.9|13266.9|13260.4|263
1623708300000|2021-06-14 22:05:00|13267.7|13261.7|13268.3|13262.3|13268.6|13262.6|13266.5|13260.5|125
1623708600000|2021-06-14 22:10:00|13268.4|13262.4|13267.9|13261.9|13268.9|13262.9|13267.5|13261.5|69
1623708900000|2021-06-14 22:15:00|13268.2|13262.2|13268.4|13262.4|13268.6|13262.6|13268.1|13262.1|82
1623709200000|2021-06-14 22:20:00|13268.3|13262.1|13268.7|13262.7|13269|13262.8|13268.1|13262.1|70
1623709500000|2021-06-14 22:25:00|13268.6|13262.6|13268.8|13262.3|13269.2|13263.2|13268.5|13262.3|80
1623709800000|2021-06-14 22:30:00|13268.6|13262.6|13270.8|13264.8|13271.1|13265.1|13268.6|13262.6|114
1623710100000|2021-06-14 22:35:00|13270.7|13264.7|13270.9|13264.9|13271.5|13265.5|13270.4|13264.4|83
1623710400000|2021-06-14 22:40:00|13271.6|13265.6|13270.4|13264.4|13271.6|13265.6|13270.2|13264.2|75
1623710700000|2021-06-14 22:45:00|13270.5|13264.5|13270.8|13264.8|13270.9|13264.9|13270.4|13264.4|47
1623711000000|2021-06-14 22:50:00|13270.9|13264.9|13271.5|13265.5|13271.6|13265.6|13270.6|13264.6|58
1623711300000|2021-06-14 22:55:00|13271.4|13265.4|13271.4|13265.4|13271.6|13265.6|13271.2|13265.2|69
1623711600000|2021-06-14 23:00:00|13271.3|13265.3|13269.8|13263.8|13271.4|13265.4|13269.5|13263.5|88
1623711900000|2021-06-14 23:05:00|13269.9|13263.9|13269.8|13263.8|13270.3|13264.3|13269.6|13263.6|61
1623712200000|2021-06-14 23:10:00|13269.9|13263.9|13270|13264|13270.3|13264.3|13269.4|13263.4|78
1623712500000|2021-06-14 23:15:00|13269.9|13263.9|13269|13263|13270.2|13264.2|13268.9|13262.9|102
1623712800000|2021-06-14 23:20:00|13269.1|13263.1|13267.6|13261.6|13269.2|13263.2|13267.4|13261.4|102
1623713100000|2021-06-14 23:25:00|13267.5|13261.5|13267.4|13261.4|13267.8|13261.8|13267.3|13261.3|64
1623713400000|2021-06-14 23:30:00|13267.6|13261.6|13267.1|13261.1|13267.6|13262.7|13265.6|13260.7|105
1623713700000|2021-06-14 23:35:00|13267.2|13261.2|13266.9|13260.9|13267.4|13262.9|13265.5|13260.7|82
1623714000000|2021-06-14 23:40:00|13267|13261|13269.9|13263.9|13270.2|13264.2|13265.5|13260.8|128
1623714300000|2021-06-14 23:45:00|13270.3|13264.3|13270.7|13264.7|13270.8|13266.1|13269.1|13263.7|100
1623714600000|2021-06-14 23:50:00|13270.6|13264.6|13270.5|13264.5|13271|13266.4|13269|13264.1|107
1623714900000|2021-06-14 23:55:00|13270.6|13264.6|13271.2|13265.2|13271.7|13265.7|13270.6|13264.6|86
1623715200000|2021-06-15 00:00:00|13271.1|13265.1|13274.1|13268.1|13274.5|13270|13271|13265.1|207
1623715500000|2021-06-15 00:05:00|13274|13268|13269.4|13266.4|13274|13269.4|13269.2|13264.8|151
1623715800000|2021-06-15 00:10:00|13269.3|13266.3|13270.5|13267.5|13272|13267.6|13269|13264.6|88
1623716100000|2021-06-15 00:15:00|13270.4|13267.4|13269.5|13266.5|13271.7|13267.4|13269.3|13265.1|76
1623716400000|2021-06-15 00:20:00|13269.4|13266.4|13269.3|13266.3|13271|13266.6|13269|13264.6|86
1623716700000|2021-06-15 00:25:00|13269.2|13266.2|13269.1|13266.1|13272.8|13268.2|13268.8|13264.3|133
1623717000000|2021-06-15 00:30:00|13270.6|13264.6|13268|13265|13270.7|13266.2|13267.4|13263.1|138
1623717300000|2021-06-15 00:35:00|13267.9|13264.9|13268.9|13265.9|13270.3|13266.1|13267.9|13263.9|109
1623717600000|2021-06-15 00:40:00|13268.8|13265.8|13268|13265|13270.5|13266.1|13267.1|13262.8|114
1623717900000|2021-06-15 00:45:00|13268.2|13265.2|13268.2|13265.2|13269.7|13265.2|13267.1|13262.6|100
1623718200000|2021-06-15 00:50:00|13268.1|13265.1|13271.7|13268.7|13273.6|13269.2|13268.1|13264|147
1623718500000|2021-06-15 00:55:00|13271.6|13268.6|13269.2|13266.2|13272.7|13268.6|13268.9|13264.5|112
1623718800000|2021-06-15 01:00:00|13269.3|13266.3|13268.3|13265.3|13271.5|13267.1|13267.9|13263.4|183
1623719100000|2021-06-15 01:05:00|13268.5|13265.5|13268.3|13265.3|13270.5|13266|13267.8|13263.2|145
1623719400000|2021-06-15 01:10:00|13268.2|13265.2|13270.1|13264.1|13270.2|13265.8|13268.1|13263.5|117
1623719700000|2021-06-15 01:15:00|13269.9|13263.9|13268.1|13262.1|13270.2|13265.5|13265.8|13261.3|181
1623720000000|2021-06-15 01:20:00|13268.2|13262.2|13266.1|13263.1|13269.5|13265.4|13265|13260.6|270
1623720300000|2021-06-15 01:25:00|13266.2|13263.2|13266|13263|13268.1|13263.5|13266|13261.6|59
1623720600000|2021-06-15 01:30:00|13266.1|13263.1|13267.9|13264.9|13270.3|13265.9|13265.9|13262.5|149
1623720900000|2021-06-15 01:35:00|13267.8|13264.8|13267.1|13264.1|13270.8|13266.5|13266.6|13261.9|213
1623721200000|2021-06-15 01:40:00|13267.2|13264.2|13268.7|13265.7|13270.1|13265.7|13267.1|13262.7|175
1623721500000|2021-06-15 01:45:00|13268.8|13265.8|13273.9|13267.9|13274|13269.5|13268.8|13264.6|229
1623721800000|2021-06-15 01:50:00|13273.7|13267.7|13272.8|13269.8|13274.3|13270.4|13271.8|13267.4|156
1623722100000|2021-06-15 01:55:00|13272.9|13269.9|13273.4|13270.4|13275.4|13271.2|13272.8|13268.5|144
1623722400000|2021-06-15 02:00:00|13273.5|13270.5|13275.8|13272.8|13277.5|13273.2|13273.4|13269.1|151
1623722700000|2021-06-15 02:05:00|13275.9|13272.9|13273.9|13270.9|13277.6|13273.4|13273.7|13269.2|133
1623723000000|2021-06-15 02:10:00|13274|13271|13273.2|13267.2|13275.4|13271.2|13271.6|13267.1|118
1623723300000|2021-06-15 02:15:00|13271.6|13268.6|13270.9|13267.9|13273.5|13269.1|13270.8|13266.4|148
1623723600000|2021-06-15 02:20:00|13271|13268|13270.3|13264.3|13273.5|13269|13269.3|13264.1|163
1623723900000|2021-06-15 02:25:00|13270.2|13264.2|13268|13262|13270.4|13265.8|13266.1|13261.7|103
1623724200000|2021-06-15 02:30:00|13266.4|13263.4|13269|13266|13270.6|13266.2|13266.3|13261.7|126
1623724500000|2021-06-15 02:35:00|13268.9|13265.9|13268.7|13265.7|13270.3|13266|13267.6|13263.4|97
1623724800000|2021-06-15 02:40:00|13270.2|13264.2|13269.3|13263.3|13272|13267.7|13267.6|13263.3|133
1623725100000|2021-06-15 02:45:00|13267.8|13264.8|13267.8|13261.8|13270|13265.5|13266.3|13261.8|143
1623725400000|2021-06-15 02:50:00|13266.4|13263.4|13267.8|13264.8|13269.4|13264.9|13266.3|13262|108
1623725700000|2021-06-15 02:55:00|13267.9|13264.9|13268.8|13265.8|13270.8|13266.6|13267.8|13263.4|141
1623726000000|2021-06-15 03:00:00|13268.7|13265.7|13269.6|13266.6|13271.2|13266.7|13268.5|13264.2|136
1623726300000|2021-06-15 03:05:00|13269.7|13266.7|13271.2|13268.2|13272.8|13268.4|13269.6|13265.3|102
1623726600000|2021-06-15 03:10:00|13271.1|13268.1|13271.7|13268.7|13273.5|13269.2|13271.1|13266.9|85
1623726900000|2021-06-15 03:15:00|13271.5|13268.5|13271.8|13268.8|13273.5|13269.2|13271.3|13266.8|99
1623727200000|2021-06-15 03:20:00|13271.7|13268.7|13271.9|13268.9|13273.2|13269.1|13271.6|13267.1|64
1623727500000|2021-06-15 03:25:00|13272.1|13269.1|13270.9|13267.9|13272.9|13269.1|13270.7|13266.6|105
1623727800000|2021-06-15 03:30:00|13271|13268|13269.8|13266.8|13272.2|13268.1|13269.7|13265.2|116
1623728100000|2021-06-15 03:35:00|13269.7|13266.7|13269.9|13266.9|13271.5|13267.1|13269.4|13265.2|60
1623728400000|2021-06-15 03:40:00|13270|13267|13270.2|13267.2|13271.3|13267.2|13269.7|13265.2|70
1623728700000|2021-06-15 03:45:00|13270.1|13267.1|13269.1|13263.1|13271.6|13267.2|13267.7|13263.1|141
1623729000000|2021-06-15 03:50:00|13267.7|13264.7|13268.5|13265.5|13270.4|13266|13267.6|13263.2|71
1623729300000|2021-06-15 03:55:00|13268.6|13265.6|13269.3|13263.3|13270.2|13265.8|13267.4|13263|103
1623729600000|2021-06-15 04:00:00|13268|13265|13266.4|13263.4|13269.5|13265|13266.3|13261.9|103
1623729900000|2021-06-15 04:05:00|13266.3|13263.3|13267.4|13261.4|13267.8|13263.4|13265.1|13260.6|88
1623730200000|2021-06-15 04:10:00|13267.2|13261.2|13265.8|13262.8|13267.5|13263|13265.6|13261.2|67
1623730500000|2021-06-15 04:15:00|13265.9|13262.9|13265.9|13262.9|13267.5|13263|13265.7|13261.3|61
1623730800000|2021-06-15 04:20:00|13266|13263|13265.9|13262.9|13267.4|13263.1|13265.7|13261.3|62
1623731100000|2021-06-15 04:25:00|13266|13263|13266.1|13263.1|13267.5|13263.1|13265.8|13261.4|51
1623731400000|2021-06-15 04:30:00|13266|13263|13266|13263|13266.2|13263.2|13265.9|13262.9|39
1623731700000|2021-06-15 04:35:00|13266.1|13263.1|13267|13264|13269.1|13264.4|13265.9|13261.9|90
1623732000000|2021-06-15 04:40:00|13267.1|13264.1|13267.2|13264.2|13268.6|13264.2|13266.4|13262|93
1623732300000|2021-06-15 04:45:00|13267.1|13264.1|13266.1|13263.1|13268.6|13264.2|13265.9|13261.6|81
1623732600000|2021-06-15 04:50:00|13266.2|13263.2|13267.1|13264.1|13268.5|13264.2|13266.1|13261.8|59
1623732900000|2021-06-15 04:55:00|13267.2|13264.2|13268|13265|13269|13265.2|13267|13262.8|94
1623733200000|2021-06-15 05:00:00|13268.1|13265.1|13269.8|13266.8|13271|13267|13268.1|13264.4|108
1623733500000|2021-06-15 05:05:00|13269.7|13266.7|13270|13267|13271.2|13267.2|13269.6|13265.2|57
1623733800000|2021-06-15 05:10:00|13269.9|13266.9|13269|13266|13271.5|13266.9|13268.9|13264.5|114
1623734100000|2021-06-15 05:15:00|13269.1|13266.1|13265.4|13262.4|13270.4|13266.1|13265.3|13261|87
1623734400000|2021-06-15 05:20:00|13265.5|13262.5|13265.3|13262.3|13266.9|13262.6|13265|13260.6|73
1623734700000|2021-06-15 05:25:00|13265.4|13262.4|13265.3|13262.3|13266.9|13262.5|13265.2|13260.9|58
1623735000000|2021-06-15 05:30:00|13265.2|13262.2|13264.2|13261.2|13266.4|13262.3|13263.2|13258.9|110
1623735300000|2021-06-15 05:35:00|13264.3|13261.3|13264.3|13261.3|13266.5|13262.1|13264.3|13259.8|105
1623735600000|2021-06-15 05:40:00|13264.1|13261.1|13265.3|13259.3|13266.2|13261.8|13263.8|13259.2|104
1623735900000|2021-06-15 05:45:00|13265.2|13259.2|13263.8|13260.8|13265.4|13261.1|13263.5|13258.7|84
1623736200000|2021-06-15 05:50:00|13263.9|13260.9|13262.8|13256.8|13265.2|13260.9|13261|13256.7|81
1623736500000|2021-06-15 05:55:00|13262.7|13256.7|13261.4|13255.4|13262.7|13258.1|13259.9|13255.4|109
1623736800000|2021-06-15 06:00:00|13260.1|13257.1|13260.3|13257.3|13262.4|13258.1|13259.7|13255.1|160
1623737100000|2021-06-15 06:05:00|13260.4|13257.4|13258.8|13255.8|13263|13258.5|13258.7|13254.4|214
1623737400000|2021-06-15 06:10:00|13258.7|13255.7|13260|13257|13262.3|13258.2|13258.1|13253.8|192
1623737700000|2021-06-15 06:15:00|13259.8|13256.8|13261.1|13258.1|13263.5|13258.6|13257.2|13253|244
1623738000000|2021-06-15 06:20:00|13261|13258|13261.8|13258.8|13263.9|13259.3|13260.7|13256.2|270
1623738300000|2021-06-15 06:25:00|13261.7|13258.7|13256.9|13253.9|13263.2|13259.2|13256.4|13252.4|265
1623738600000|2021-06-15 06:30:00|13257|13254|13257.4|13254.4|13259.8|13255.3|13256.4|13252|232
1623738900000|2021-06-15 06:35:00|13257.5|13254.5|13257.6|13251.6|13259.6|13255.1|13254.8|13250.5|303
1623739200000|2021-06-15 06:40:00|13257.4|13251.4|13258|13255|13260.4|13256.3|13255.2|13251|273
1623739500000|2021-06-15 06:45:00|13257.8|13254.8|13257|13254|13260.6|13256.2|13256.6|13253.1|205
1623739800000|2021-06-15 06:50:00|13257.1|13254.1|13258.4|13255.4|13259.9|13255.4|13256.4|13251.9|171
1623740100000|2021-06-15 06:55:00|13258.3|13255.3|13261.4|13255.4|13261.9|13257.3|13257.3|13252.8|265
1623740400000|2021-06-15 07:00:00|13261.2|13255.2|13259|13253|13262.2|13257.6|13256.5|13252.1|343
1623740700000|2021-06-15 07:05:00|13259.1|13253.1|13258.5|13255.5|13260.2|13255.5|13256.1|13251.6|292
1623741000000|2021-06-15 07:10:00|13258.4|13255.4|13259.1|13256.1|13261.9|13257.9|13258.4|13254.4|203
1623741300000|2021-06-15 07:15:00|13260.5|13254.5|13260.8|13257.8|13262.8|13258.3|13259.2|13254.5|280
1623741600000|2021-06-15 07:20:00|13260.9|13257.9|13260|13257|13263|13258.7|13259.9|13255.3|148
1623741900000|2021-06-15 07:25:00|13260.1|13257.1|13259.7|13256.7|13262.3|13257.9|13257.7|13253.3|273
1623742200000|2021-06-15 07:30:00|13259.8|13256.8|13262.1|13259.1|13262.6|13259.1|13258.5|13254.3|194
1623742500000|2021-06-15 07:35:00|13262.2|13259.2|13260.3|13257.3|13263.6|13259.3|13259.4|13255.3|248
1623742800000|2021-06-15 07:40:00|13260.4|13257.4|13258.5|13255.5|13262.3|13257.8|13258|13255|135
1623743100000|2021-06-15 07:45:00|13258.6|13255.6|13259.9|13256.9|13261.3|13257.4|13258.5|13255.2|144
1623743400000|2021-06-15 07:50:00|13260.1|13257.1|13260.9|13257.9|13262.7|13258.2|13259.8|13255.4|194
1623743700000|2021-06-15 07:55:00|13262.5|13256.5|13260.4|13257.4|13262.6|13258.8|13258.2|13253.7|237
1623744000000|2021-06-15 08:00:00|13259.9|13256.9|13259.6|13256.6|13261.7|13257.4|13258.7|13254.3|178
1623744300000|2021-06-15 08:05:00|13261.1|13255.1|13259.1|13256.1|13261.7|13257.2|13258.9|13254.8|156
1623744600000|2021-06-15 08:10:00|13259.2|13256.2|13261.2|13258.2|13262.7|13258.3|13258.8|13254.4|119
1623744900000|2021-06-15 08:15:00|13261.3|13258.3|13264.2|13261.2|13266|13261.6|13261.2|13256.9|149
1623745200000|2021-06-15 08:20:00|13264.3|13261.3|13262.3|13259.3|13266.8|13262.3|13262.1|13257.9|136
1623745500000|2021-06-15 08:25:00|13262.2|13259.2|13262.3|13259.3|13264.1|13259.7|13261.9|13257.6|174
1623745800000|2021-06-15 08:30:00|13262.2|13259.2|13263.1|13260.1|13263.8|13260.1|13261|13256.6|200
1623746100000|2021-06-15 08:35:00|13263|13260|13263.9|13260.9|13266.2|13261.8|13262.8|13258.5|228
1623746400000|2021-06-15 08:40:00|13264|13261|13266.4|13260.4|13266.4|13261.9|13263.2|13258.7|184
1623746700000|2021-06-15 08:45:00|13264.9|13261.9|13265|13262|13267.9|13263.5|13264.8|13260.4|181
1623747000000|2021-06-15 08:50:00|13265.1|13262.1|13264.3|13261.3|13266.7|13262.2|13263.1|13258.6|232
1623747300000|2021-06-15 08:55:00|13265.8|13259.8|13264.8|13261.8|13267.6|13263.2|13263.8|13259.3|206
1623747600000|2021-06-15 09:00:00|13265.2|13262.2|13269.4|13263.4|13270|13265.3|13265.2|13260.7|273
1623747900000|2021-06-15 09:05:00|13269.3|13263.3|13267.9|13264.9|13270.5|13266.2|13266.8|13262.3|218
1623748200000|2021-06-15 09:10:00|13268.2|13265.2|13267.5|13264.5|13269.6|13265.2|13266.8|13262.4|185
1623748500000|2021-06-15 09:15:00|13267.4|13264.4|13267.3|13264.3|13269.3|13264.9|13266.7|13262.1|164
1623748800000|2021-06-15 09:20:00|13267.4|13264.4|13266.4|13263.4|13269.1|13264.5|13266.4|13262.2|122
1623749100000|2021-06-15 09:25:00|13266.5|13263.5|13268.3|13262.3|13268.9|13264.3|13265.5|13261.3|198
1623749400000|2021-06-15 09:30:00|13268.4|13262.4|13267.8|13261.8|13268.8|13264.5|13266|13261.6|162
1623749700000|2021-06-15 09:35:00|13267.9|13261.9|13269.6|13263.6|13269.8|13265.4|13266.1|13261.6|170
1623750000000|2021-06-15 09:40:00|13268.2|13265.2|13267.1|13264.1|13269.6|13265.2|13266.1|13261.6|164
1623750300000|2021-06-15 09:45:00|13267|13264|13270|13264|13270.9|13266.4|13267|13262.6|206
1623750600000|2021-06-15 09:50:00|13269.9|13263.9|13267.3|13264.3|13270.7|13265.8|13267.3|13262.7|171
1623750900000|2021-06-15 09:55:00|13268.8|13262.8|13267.9|13264.9|13270.2|13266.2|13266.4|13261.8|237
1623751200000|2021-06-15 10:00:00|13268|13265|13270.9|13267.9|13272.3|13267.9|13267.9|13263.4|181
1623751500000|2021-06-15 10:05:00|13272.5|13266.5|13269|13266|13272.7|13268.1|13268.7|13263.9|236
1623751800000|2021-06-15 10:10:00|13269.1|13266.1|13268.8|13265.8|13271.2|13266.7|13267.8|13263.4|257
1623752100000|2021-06-15 10:15:00|13270.2|13264.2|13270.4|13264.4|13270.8|13266.2|13267.9|13263.5|190
1623752400000|2021-06-15 10:20:00|13270.5|13264.5|13269.3|13266.3|13271.4|13266.9|13268|13263.5|181
1623752700000|2021-06-15 10:25:00|13269.4|13266.4|13268.6|13265.6|13271.2|13266.6|13268|13263.6|257
1623753000000|2021-06-15 10:30:00|13270.4|13264.4|13270.4|13264.4|13271.4|13266.8|13268.2|13263.6|190
1623753300000|2021-06-15 10:35:00|13270.6|13264.6|13266.1|13260.1|13270.8|13266.2|13265.8|13259.8|218
1623753600000|2021-06-15 10:40:00|13266|13260|13264.9|13261.9|13266.4|13262|13263.9|13259.4|141
1623753900000|2021-06-15 10:45:00|13264.8|13261.8|13264.7|13261.7|13266.5|13262|13264.6|13260.1|118
1623754200000|2021-06-15 10:50:00|13264.8|13261.8|13267.4|13261.4|13267.6|13262.9|13264.5|13260|146
1623754500000|2021-06-15 10:55:00|13267.5|13261.5|13267|13261|13270.1|13265.1|13265.9|13261|190
1623754800000|2021-06-15 11:00:00|13267.1|13261.1|13265.4|13262.4|13267.4|13262.8|13264.5|13259.9|228
1623755100000|2021-06-15 11:05:00|13265.5|13262.5|13265.6|13259.6|13267.4|13262.9|13264.4|13259.5|135
1623755400000|2021-06-15 11:10:00|13264.3|13261.3|13264|13261|13265.9|13261.3|13263.6|13259|156
1623755700000|2021-06-15 11:15:00|13264.1|13261.1|13264.2|13261.2|13265.9|13261.5|13263.8|13259.4|119
1623756000000|2021-06-15 11:20:00|13265.7|13259.7|13268.5|13262.5|13268.7|13263.2|13264.2|13259.6|164
1623756300000|2021-06-15 11:25:00|13268.6|13262.6|13267.3|13264.3|13268.9|13264.4|13266.2|13261.7|139
1623756600000|2021-06-15 11:30:00|13267.2|13264.2|13269.2|13263.2|13269.7|13265|13267.2|13262.9|148
1623756900000|2021-06-15 11:35:00|13267.7|13264.7|13269|13263|13269.6|13264.8|13267.1|13262.4|181
1623757200000|2021-06-15 11:40:00|13269.1|13263.1|13268|13262|13269.2|13264.7|13266.1|13261.2|224
1623757500000|2021-06-15 11:45:00|13268.1|13262.1|13268.7|13265.7|13270.7|13266.1|13266.6|13261.6|201
1623757800000|2021-06-15 11:50:00|13268.8|13265.8|13269.9|13263.9|13270.6|13266.1|13268|13263.9|118
1623758100000|2021-06-15 11:55:00|13269.7|13263.7|13270.7|13267.7|13272.7|13268.3|13268.2|13263.7|208
1623758400000|2021-06-15 12:00:00|13270.8|13267.8|13269.9|13266.9|13273.6|13269.1|13269.8|13265.3|275
1623758700000|2021-06-15 12:05:00|13270|13267|13269.8|13263.8|13272.2|13267.8|13267.8|13263.4|247
1623759000000|2021-06-15 12:10:00|13269.7|13263.7|13268.4|13265.4|13270.3|13265.8|13267.9|13263.4|179
1623759300000|2021-06-15 12:15:00|13268.3|13265.3|13266.4|13263.4|13269.1|13265.6|13265.8|13261.3|192
1623759600000|2021-06-15 12:20:00|13266.3|13263.3|13267.8|13264.8|13269.9|13265.5|13266.1|13261.6|266
1623759900000|2021-06-15 12:25:00|13267.9|13264.9|13271.6|13265.6|13273.2|13267.2|13267.8|13263.6|260
1623760200000|2021-06-15 12:30:00|13271.9|13265.9|13271.8|13268.8|13275.3|13270.8|13266.7|13260.7|362
1623760500000|2021-06-15 12:35:00|13272.9|13266.9|13272.6|13269.6|13275.6|13271|13268.9|13264.6|412
1623760800000|2021-06-15 12:40:00|13272.7|13269.7|13275.3|13269.3|13275.3|13271|13271.9|13267.5|361
1623761100000|2021-06-15 12:45:00|13273.8|13270.8|13272|13269|13276.8|13272.4|13271.7|13267.6|326
1623761400000|2021-06-15 12:50:00|13271.9|13268.9|13272.5|13269.5|13275.4|13270.9|13271.8|13267.6|271
1623761700000|2021-06-15 12:55:00|13272.4|13269.4|13271.8|13268.8|13275.9|13271.5|13271.7|13267.3|292
1623762000000|2021-06-15 13:00:00|13271.9|13268.9|13272.7|13266.7|13275.6|13270.9|13271|13266.6|377
1623762300000|2021-06-15 13:05:00|13272.6|13266.6|13273.4|13267.4|13273.7|13269.4|13269.3|13264.7|369
1623762600000|2021-06-15 13:10:00|13272|13269|13272|13266|13272.8|13269|13269.9|13265.5|215
1623762900000|2021-06-15 13:15:00|13272.1|13266.1|13267.6|13264.6|13273.3|13268.6|13266.5|13262.1|328
1623763200000|2021-06-15 13:20:00|13267.5|13264.5|13271.1|13265.1|13271.3|13266.8|13266|13261.5|307
1623763500000|2021-06-15 13:25:00|13269.7|13266.7|13271|13268|13273|13268.5|13269.2|13264.7|152
1623763800000|2021-06-15 13:30:00|13272.5|13266.5|13274.9|13271.9|13276.8|13272.3|13270.6|13265.9|316
1623764100000|2021-06-15 13:35:00|13275|13272|13273.2|13270.2|13276.4|13272|13272|13267.4|302
1623764400000|2021-06-15 13:40:00|13273.4|13270.4|13272.7|13269.7|13275.4|13271|13272.2|13267.7|293
1623764700000|2021-06-15 13:45:00|13272.8|13269.8|13270.9|13267.9|13275.9|13271.7|13270.6|13267.2|279
1623765000000|2021-06-15 13:50:00|13271.2|13268.2|13270.1|13264.1|13272.9|13268.4|13267.7|13263.3|298
1623765300000|2021-06-15 13:55:00|13270|13264|13270|13267|13271.7|13267.2|13268.2|13263.7|167
1623765600000|2021-06-15 14:00:00|13270.1|13267.1|13269.2|13266.2|13271.8|13267.3|13268.1|13263.6|254
1623765900000|2021-06-15 14:05:00|13269.1|13266.1|13271.5|13268.5|13273.5|13268.9|13268.3|13263.9|327
1623766200000|2021-06-15 14:10:00|13271.4|13268.4|13272.5|13269.5|13274.5|13270.1|13271.3|13266.7|311
1623766500000|2021-06-15 14:15:00|13272.6|13269.6|13274.7|13271.7|13276|13271.8|13272.5|13268.5|244
1623766800000|2021-06-15 14:20:00|13274.6|13271.6|13275.2|13272.2|13277.1|13272.7|13271.7|13267.1|356
1623767100000|2021-06-15 14:25:00|13275.1|13272.1|13275.8|13272.8|13277.3|13272.8|13273.5|13269.2|353
1623767400000|2021-06-15 14:30:00|13275.9|13272.9|13275.1|13272.1|13277.4|13273.4|13274.5|13270.7|282
1623767700000|2021-06-15 14:35:00|13275|13272|13277.1|13274.1|13279.6|13275.1|13274.9|13270.9|265
1623768000000|2021-06-15 14:40:00|13277.3|13274.3|13279.5|13276.5|13282.7|13278.3|13277.2|13273.7|329
1623768300000|2021-06-15 14:45:00|13279.9|13276.9|13277|13274|13281.6|13277.4|13276.3|13272.2|348
1623768600000|2021-06-15 14:50:00|13277.1|13274.1|13278.6|13275.6|13280.4|13276.2|13276.8|13272.6|288
1623768900000|2021-06-15 14:55:00|13278.8|13275.8|13278.1|13275.1|13280.4|13276.3|13276.9|13272.7|239
1623769200000|2021-06-15 15:00:00|13278.5|13275.5|13279.5|13276.5|13281.5|13277.1|13277.9|13273.5|231
1623769500000|2021-06-15 15:05:00|13279.4|13276.4|13281.3|13275.3|13281.3|13276.8|13278.5|13274|189
1623769800000|2021-06-15 15:10:00|13281|13275|13280.9|13277.9|13282.4|13278|13278.6|13274|174
1623770100000|2021-06-15 15:15:00|13282.4|13276.4|13278.6|13275.6|13282.4|13277.9|13278.4|13274|122
1623770400000|2021-06-15 15:20:00|13280.1|13274.1|13279.1|13276.1|13281.5|13277.1|13278.6|13273.9|130
1623770700000|2021-06-15 15:25:00|13279.2|13276.2|13279.3|13276.3|13281.8|13277.4|13278.8|13275.7|127
1623771000000|2021-06-15 15:30:00|13279.2|13276.2|13280.3|13277.3|13281.3|13277.3|13279.1|13274.9|224
1623771300000|2021-06-15 15:35:00|13280.2|13277.2|13280.9|13277.9|13283.5|13279.1|13280.2|13276.6|215
1623771600000|2021-06-15 15:40:00|13281|13278|13281.2|13278.2|13282.9|13278.5|13280.1|13276.4|131
1623771900000|2021-06-15 15:45:00|13281.3|13278.3|13282.4|13279.4|13282.5|13279.5|13281.1|13278.1|113
1623772200000|2021-06-15 15:50:00|13282.3|13279.3|13285.4|13282.4|13286.9|13282.9|13282.3|13278.3|177
1623772500000|2021-06-15 15:55:00|13285.5|13282.5|13288|13282|13288.2|13283.8|13284.9|13280.5|201
1623772800000|2021-06-15 16:00:00|13286.5|13283.5|13285.3|13282.3|13288|13283.5|13284.9|13280.3|149
1623773100000|2021-06-15 16:05:00|13285.4|13282.4|13285.5|13282.5|13287.3|13282.8|13285.2|13281.1|76
1623773400000|2021-06-15 16:10:00|13285.3|13282.3|13283.2|13280.2|13286.9|13282.5|13283|13278.6|181
1623773700000|2021-06-15 16:15:00|13283.1|13280.1|13284.4|13278.4|13284.6|13280.3|13282.6|13278.2|89
1623774000000|2021-06-15 16:20:00|13284.5|13278.5|13281.6|13278.6|13285|13280.4|13281.2|13276.7|175
1623774300000|2021-06-15 16:25:00|13281.4|13278.4|13280.3|13277.3|13282.9|13278.5|13280.3|13275.7|102
1623774600000|2021-06-15 16:30:00|13280.4|13277.4|13282|13276|13282.1|13277.6|13280.1|13275.7|67
1623774900000|2021-06-15 16:35:00|13282.1|13276.1|13279.6|13276.6|13282.4|13277.8|13279.5|13274.7|117
1623775200000|2021-06-15 16:40:00|13281.1|13275.1|13278.9|13275.9|13281.2|13276.6|13278.8|13274.2|94
1623775500000|2021-06-15 16:45:00|13279|13276|13277.9|13274.9|13280.3|13276|13277.8|13273.2|116
1623775800000|2021-06-15 16:50:00|13277.8|13274.8|13278.1|13275.1|13279.5|13275.1|13277.7|13273.2|84
1623776100000|2021-06-15 16:55:00|13278.2|13275.2|13279.9|13273.9|13280.1|13275.7|13278|13273.7|80
1623776400000|2021-06-15 17:00:00|13280|13274|13278|13272|13280.6|13276.3|13276.4|13271.9|227
1623776700000|2021-06-15 17:05:00|13277.8|13271.8|13278.1|13275.1|13279.3|13275.1|13276.2|13271.3|176
1623777000000|2021-06-15 17:10:00|13278|13275|13278.2|13275.2|13279.8|13275.4|13277.8|13273.6|79
1623777300000|2021-06-15 17:15:00|13278.1|13275.1|13279.2|13276.2|13280.6|13276.2|13277.9|13273.6|131
1623777600000|2021-06-15 17:20:00|13279.1|13276.1|13277.1|13271.1|13280.8|13276.4|13275.3|13270.8|170
1623777900000|2021-06-15 17:25:00|13277.2|13271.2|13278.2|13272.2|13278.2|13273.7|13275.5|13271.2|119
1623778200000|2021-06-15 17:30:00|13278.1|13272.1|13278.6|13272.6|13278.8|13274.4|13276.4|13271.9|62
1623778500000|2021-06-15 17:35:00|13278.5|13272.5|13276.1|13273.1|13278.7|13274.2|13276.1|13271.7|63
1623778800000|2021-06-15 17:40:00|13276|13273|13277.5|13274.5|13278.9|13274.5|13276|13271.7|109
1623779100000|2021-06-15 17:45:00|13277.6|13274.6|13275.2|13272.2|13279|13274.6|13275.1|13270.7|86
1623779400000|2021-06-15 17:50:00|13275.3|13272.3|13278.7|13272.7|13278.9|13274.3|13274.8|13270.7|120
1623779700000|2021-06-15 17:55:00|13278.8|13272.8|13277.2|13274.2|13278.9|13274.4|13276.7|13272.3|86
1623780000000|2021-06-15 18:00:00|13277.3|13274.3|13276.3|13273.3|13278.4|13274.3|13274.7|13270.3|122
1623780300000|2021-06-15 18:05:00|13276.4|13273.4|13277.1|13274.1|13278.2|13274.2|13275.5|13271|175
1623780600000|2021-06-15 18:10:00|13277|13274|13278.2|13275.2|13280.1|13275.6|13277|13272.7|106
1623780900000|2021-06-15 18:15:00|13278.3|13275.3|13276.3|13273.3|13279.2|13275.3|13275.8|13272|138
1623781200000|2021-06-15 18:20:00|13276.4|13273.4|13277|13271|13277.4|13273.4|13274.6|13270.2|125
1623781500000|2021-06-15 18:25:00|13277.1|13271.1|13276|13273|13277.5|13273|13275.6|13270.9|127
1623781800000|2021-06-15 18:30:00|13275.9|13272.9|13276|13273|13277.7|13273.3|13275.8|13271.3|125
1623782100000|2021-06-15 18:35:00|13276.2|13273.2|13279.8|13273.8|13279.8|13275.3|13275.9|13271.4|144
1623782400000|2021-06-15 18:40:00|13278.3|13275.3|13278.1|13275.1|13279.9|13275.4|13278|13273.7|47
1623782700000|2021-06-15 18:45:00|13279.7|13273.7|13279.3|13276.3|13280.5|13276.3|13277.9|13273.6|101
1623783000000|2021-06-15 18:50:00|13279.2|13276.2|13278.6|13275.6|13280.8|13276.4|13278.6|13274.2|83
1623783300000|2021-06-15 18:55:00|13278.7|13275.7|13280.1|13274.1|13280.7|13276.4|13278.4|13274|116
1623783600000|2021-06-15 19:00:00|13280.2|13274.2|13281.2|13275.2|13281.3|13276.7|13278.7|13274.1|139
1623783900000|2021-06-15 19:05:00|13279.6|13276.6|13279.1|13276.1|13281.3|13276.7|13279|13274.7|112
1623784200000|2021-06-15 19:10:00|13279|13276|13280.4|13277.4|13281.6|13277.5|13279|13274.8|91
1623784500000|2021-06-15 19:15:00|13280.5|13277.5|13278.2|13275.2|13282|13277.5|13278.1|13273.5|123
1623784800000|2021-06-15 19:20:00|13278.1|13275.1|13278.7|13275.7|13280.7|13276.3|13277.6|13272.9|144
1623785100000|2021-06-15 19:25:00|13280.4|13274.4|13278.6|13275.6|13280.6|13276.1|13278.5|13273.9|101
1623785400000|2021-06-15 19:30:00|13280|13274|13279.3|13273.3|13280.5|13276.1|13277.7|13273.1|109
1623785700000|2021-06-15 19:35:00|13279.2|13273.2|13277.8|13274.8|13280|13275.4|13277.8|13273.1|108
1623786000000|2021-06-15 19:40:00|13277.9|13274.9|13277.5|13271.5|13279.4|13274.9|13275.9|13271|131
1623786300000|2021-06-15 19:45:00|13277.4|13271.4|13276.3|13273.3|13277.9|13273.5|13275.9|13271.4|97
1623786600000|2021-06-15 19:50:00|13276.4|13273.4|13277|13271|13278.4|13273.8|13275.5|13271|125
1623786900000|2021-06-15 19:55:00|13275.5|13272.5|13276.4|13270.4|13277.1|13272.7|13275|13270.3|88
1623787200000|2021-06-15 20:00:00|13276.5|13270.5|13276.3|13270.3|13276.9|13272.2|13274.8|13270.1|98
1623787500000|2021-06-15 20:05:00|13276.1|13270.1|13276.9|13270.9|13277.4|13271.4|13276.1|13270.1|82
1623787800000|2021-06-15 20:10:00|13276.8|13270.8|13277|13271|13277.2|13272.7|13275.7|13270.5|80
1623788100000|2021-06-15 20:15:00|13276.9|13270.9|13276.4|13270.4|13277|13271|13276.2|13270.2|64
1623788400000|2021-06-15 20:20:00|13276.5|13270.5|13276.7|13270.7|13276.8|13270.8|13276.1|13270.1|69
1623788700000|2021-06-15 20:25:00|13276.5|13270.5|13276.3|13270.3|13276.8|13270.8|13276.2|13270.2|82
1623789000000|2021-06-15 20:30:00|13276.4|13270.4|13276.2|13270.2|13276.8|13270.8|13276.1|13270.1|83
1623789300000|2021-06-15 20:35:00|13276.4|13270.4|13276.4|13270.4|13276.7|13270.7|13276|13270|89
1623789600000|2021-06-15 20:40:00|13276.3|13270.3|13276.4|13270.4|13276.6|13270.6|13276.1|13270.1|76
1623789900000|2021-06-15 20:45:00|13276|13270|13274.7|13268.7|13276.2|13270.2|13274.3|13268.3|124
1623790200000|2021-06-15 20:50:00|13275.5|13269.5|13275.5|13269.5|13275.5|13269.5|13273.8|13267.2|133
1623790500000|2021-06-15 20:55:00|13275.6|13269.6|13279.3|13269|13279.3|13269.6|13273.1|13265.8|201
1623790800000|2021-06-15 21:00:00|13280.4|13266.9|13281.7|13266.7|13283.5|13270.9|13276.9|13266.1|68
1623791100000|2021-06-15 21:05:00|13282.7|13267.7|13282.8|13267.8|13284.4|13269.4|13279|13264|103
1623791400000|2021-06-15 21:10:00|13283.6|13268.6|13280.3|13266.4|13284.5|13269.5|13278.6|13263.6|93
1623791700000|2021-06-15 21:15:00|13282|13267|13282|13267|13284.3|13269.3|13279.3|13264.3|75
1623792000000|2021-06-15 21:20:00|13280.2|13265.2|13283|13268|13284.7|13269.7|13280.2|13265.2|86
1623792300000|2021-06-15 21:25:00|13282.1|13267.1|13282|13267|13284.1|13269.1|13279.9|13264.9|123
1623792600000|2021-06-15 21:30:00|13280.8|13265.8|13278.9|13266.9|13282.3|13268.2|13278.2|13264.3|179
1623792900000|2021-06-15 21:35:00|13279.4|13264.4|13281.1|13267.2|13282.2|13268.3|13278.7|13264.4|118
1623793200000|2021-06-15 21:40:00|13281.3|13267.1|13278.2|13267.9|13281.3|13268.3|13277.4|13265|129
1623793500000|2021-06-15 21:45:00|13279.1|13265.6|13278.1|13267.8|13280|13269|13276.8|13264|152
1623793800000|2021-06-15 21:50:00|13277.1|13267.4|13277.5|13266.1|13280|13268.7|13276.4|13262.2|148
1623794100000|2021-06-15 21:55:00|13278.9|13265.5|13277|13266.5|13280.5|13268.4|13275.5|13261.4|149
1623794400000|2021-06-15 22:00:00|13276.8|13265.9|13273.9|13266.9|13278.6|13267.7|13272.9|13263.6|276
1623794700000|2021-06-15 22:05:00|13274.5|13267|13273.7|13267.7|13274.5|13268|13272|13266|179
1623795000000|2021-06-15 22:10:00|13273.8|13267.4|13273.8|13267.1|13273.9|13267.8|13272.4|13266.1|188
1623795300000|2021-06-15 22:15:00|13273.6|13267.3|13273.3|13267.3|13274.8|13268.4|13271.9|13265.9|115
1623795600000|2021-06-15 22:20:00|13273.4|13267.4|13273.5|13267.5|13274.1|13267.9|13272.2|13266.1|199
1623795900000|2021-06-15 22:25:00|13273.6|13267.4|13273.7|13267.7|13274.2|13268.2|13272.3|13266.3|232
1623796200000|2021-06-15 22:30:00|13272.9|13266.9|13275.7|13269.7|13276.1|13270|13272.3|13266.3|178
1623796500000|2021-06-15 22:35:00|13275.8|13269.8|13276|13270|13276.1|13270.1|13274.9|13268|136
1623796800000|2021-06-15 22:40:00|13275.9|13269.9|13274.8|13268.8|13276.4|13270.4|13274.3|13268.3|108
1623797100000|2021-06-15 22:45:00|13274.7|13268.7|13274.4|13268.4|13275|13269|13274.3|13268.3|84
1623797400000|2021-06-15 22:50:00|13274.8|13268.8|13274.7|13268.7|13275.1|13269.1|13274.5|13268.5|70
1623797700000|2021-06-15 22:55:00|13274.9|13268.9|13274.7|13268.7|13275|13269|13274.5|13268.5|50
1623798000000|2021-06-15 23:00:00|13274.8|13268.8|13274.5|13268.5|13274.8|13268.8|13274.1|13268.1|73
1623798300000|2021-06-15 23:05:00|13274.6|13268.6|13276.9|13270.9|13279.5|13273.5|13274.5|13268.5|160
1623798600000|2021-06-15 23:10:00|13276.7|13270.7|13277.3|13271.3|13277.7|13271.7|13276.5|13270.5|69
1623798900000|2021-06-15 23:15:00|13277.4|13271.4|13277.2|13271.2|13277.6|13272.8|13275.7|13271|81
1623799200000|2021-06-15 23:20:00|13277.3|13271.3|13276.8|13270.8|13277.3|13272.3|13275.2|13270.5|48
1623799500000|2021-06-15 23:25:00|13276.7|13270.7|13276.6|13270.6|13277|13271|13276.2|13270.2|65
1623799800000|2021-06-15 23:30:00|13276.7|13270.7|13276.9|13270.9|13277.4|13272|13275|13270|76
1623800100000|2021-06-15 23:35:00|13276.7|13270.7|13276.9|13270.9|13277|13271|13276.3|13270.3|66
1623800400000|2021-06-15 23:40:00|13276.8|13270.8|13279.7|13273.7|13280.2|13274.2|13276.5|13270.5|131
1623800700000|2021-06-15 23:45:00|13279.8|13273.8|13279.5|13273.5|13280|13274|13279.4|13273.4|97
1623801000000|2021-06-15 23:50:00|13279.4|13273.4|13278.6|13272.6|13279.6|13273.6|13278.5|13272.5|88
1623801300000|2021-06-15 23:55:00|13278.7|13272.7|13278.4|13272.4|13278.8|13274.2|13277.2|13272|95
1623801600000|2021-06-16 00:00:00|13278.1|13272.1|13275.4|13272.4|13278.1|13273|13274.9|13270.5|115
1623801900000|2021-06-16 00:05:00|13275.5|13272.5|13276|13273|13277.5|13273.1|13274.8|13270.4|113
1623802200000|2021-06-16 00:10:00|13275.9|13272.9|13276.5|13273.5|13278.1|13273.6|13275.9|13271.5|69
1623802500000|2021-06-16 00:15:00|13276.4|13273.4|13278.1|13272.1|13278.1|13273.5|13274|13269.5|150
1623802800000|2021-06-16 00:20:00|13278|13272|13274.3|13271.3|13278.3|13273.8|13274.2|13269.7|122
1623803100000|2021-06-16 00:25:00|13274.2|13271.2|13275.7|13272.7|13277.3|13273|13272.8|13268.2|130
1623803400000|2021-06-16 00:30:00|13275.6|13272.6|13275|13272|13277.3|13272.9|13274.8|13270.4|73
1623803700000|2021-06-16 00:35:00|13274.9|13271.9|13274.2|13271.2|13276.4|13272|13274.2|13269.7|61
1623804000000|2021-06-16 00:40:00|13274.3|13271.3|13273|13270|13276.1|13271.6|13272.8|13269.8|91
1623804300000|2021-06-16 00:45:00|13272.9|13269.9|13270.8|13267.8|13274.2|13270.1|13270|13265.9|103
1623804600000|2021-06-16 00:50:00|13270.9|13267.9|13272.8|13269.8|13276.9|13272.5|13270.9|13267.1|161
1623804900000|2021-06-16 00:55:00|13272.9|13269.9|13276.6|13273.6|13277.8|13273.6|13271.4|13267|166
1623805200000|2021-06-16 01:00:00|13276.5|13273.5|13278.4|13275.4|13280|13275.7|13276.1|13271.7|141
1623805500000|2021-06-16 01:05:00|13278.3|13275.3|13276.9|13273.9|13279.9|13275.5|13276.8|13272.4|122
1623805800000|2021-06-16 01:10:00|13276.7|13273.7|13279.5|13273.5|13280.6|13275.9|13275.9|13271.6|144
1623806100000|2021-06-16 01:15:00|13278.2|13275.2|13278.1|13275.1|13279.8|13275.2|13275.8|13271.4|119
1623806400000|2021-06-16 01:20:00|13278|13275|13277.4|13274.4|13279.3|13275|13275.9|13271.3|148
1623806700000|2021-06-16 01:25:00|13277.3|13274.3|13278.1|13275.1|13280.2|13275.9|13277.3|13273.4|116
1623807000000|2021-06-16 01:30:00|13278.2|13275.2|13279.1|13276.1|13280.7|13276.3|13278|13273.6|118
1623807300000|2021-06-16 01:35:00|13279|13276|13279.4|13276.4|13280|13277|13279|13276|99
1623807600000|2021-06-16 01:40:00|13279.3|13276.3|13279.8|13276.8|13281.2|13276.8|13278.8|13274.5|107
1623807900000|2021-06-16 01:45:00|13279.7|13276.7|13276.9|13273.9|13280.1|13277.1|13276.7|13272.2|98
1623808200000|2021-06-16 01:50:00|13277|13274|13275.9|13272.9|13279.4|13275.1|13275.8|13271.5|145
1623808500000|2021-06-16 01:55:00|13276|13273|13276|13273|13277.4|13273.2|13275.5|13271.3|83
1623808800000|2021-06-16 02:00:00|13276.1|13273.1|13277.5|13274.5|13277.7|13274.5|13276|13271.6|111
1623809100000|2021-06-16 02:05:00|13277.4|13274.4|13278.6|13275.6|13278.7|13275.7|13277.4|13274.4|140
1623809400000|2021-06-16 02:10:00|13278.7|13275.7|13279.5|13276.5|13281|13276.6|13278.6|13275|99
1623809700000|2021-06-16 02:15:00|13281|13275|13279.2|13276.2|13281.1|13276.8|13279.1|13274.9|112
1623810000000|2021-06-16 02:20:00|13279.3|13276.3|13279.8|13276.8|13280|13277|13279.1|13276.1|99
1623810300000|2021-06-16 02:25:00|13279.9|13276.9|13279.9|13276.9|13281.5|13277.1|13279.7|13275.4|101
1623810600000|2021-06-16 02:30:00|13280|13277|13280|13277|13280.2|13277.2|13279.7|13276.7|102
1623810900000|2021-06-16 02:35:00|13280.1|13277.1|13280|13274|13281.5|13277.1|13276.5|13271.8|118
1623811200000|2021-06-16 02:40:00|13278.5|13275.5|13279.2|13276.2|13281|13276.5|13278.5|13274|122
1623811500000|2021-06-16 02:45:00|13279.3|13276.3|13280|13277|13281.4|13277|13279.1|13274.7|118
1623811800000|2021-06-16 02:50:00|13279.9|13276.9|13280|13277|13281.6|13277.1|13279.8|13275.4|71
1623812100000|2021-06-16 02:55:00|13280.1|13277.1|13278.4|13275.4|13281.3|13277.2|13277.4|13272.5|179
1623812400000|2021-06-16 03:00:00|13278.5|13275.5|13278.2|13275.2|13279.6|13275.5|13277.6|13273.4|78
1623812700000|2021-06-16 03:05:00|13278.3|13275.3|13278.9|13275.9|13280.5|13276.2|13278.3|13274|128
1623813000000|2021-06-16 03:10:00|13280.4|13274.4|13278|13275|13280.4|13276.1|13277.9|13273.6|108
1623813300000|2021-06-16 03:15:00|13278.2|13275.2|13277.9|13274.9|13279.4|13275.2|13276.9|13273|94
1623813600000|2021-06-16 03:20:00|13278|13275|13278.1|13275.1|13279.6|13275.2|13277.9|13273.5|96
1623813900000|2021-06-16 03:25:00|13278|13275|13278.2|13275.2|13279.8|13275.5|13277.9|13273.8|117
1623814200000|2021-06-16 03:30:00|13278.3|13275.3|13280|13277|13281.6|13277.2|13278|13273.5|136
1623814500000|2021-06-16 03:35:00|13281.5|13275.5|13280.8|13277.8|13282.3|13277.9|13279.9|13275.5|136
1623814800000|2021-06-16 03:40:00|13280.7|13277.7|13278.4|13275.4|13282.1|13277.8|13276.7|13272.3|155
1623815100000|2021-06-16 03:45:00|13278.3|13275.3|13279.6|13276.6|13281.8|13277.4|13278.3|13273.8|143
1623815400000|2021-06-16 03:50:00|13279.7|13276.7|13278.4|13275.4|13281.4|13277|13278.4|13274.2|113
1623815700000|2021-06-16 03:55:00|13278.5|13275.5|13279.1|13276.1|13280.7|13276.5|13278.5|13274.1|144
1623816000000|2021-06-16 04:00:00|13279.2|13276.2|13279|13276|13280.4|13276.3|13278.7|13274.4|111
1623816300000|2021-06-16 04:05:00|13278.9|13275.9|13278|13275|13279.6|13276|13276.9|13272.6|98
1623816600000|2021-06-16 04:10:00|13279.5|13273.5|13280.9|13274.9|13281.6|13277.1|13278|13273.4|116
1623816900000|2021-06-16 04:15:00|13280.8|13274.8|13279.3|13276.3|13281.6|13277.1|13278.9|13274.8|95
1623817200000|2021-06-16 04:20:00|13279.4|13276.4|13279.7|13273.7|13280.7|13276.5|13278|13273.6|95
1623817500000|2021-06-16 04:25:00|13279.6|13273.6|13276.3|13273.3|13279.6|13275.1|13275.8|13271.4|93
1623817800000|2021-06-16 04:30:00|13276.2|13273.2|13277.5|13271.5|13278.1|13273.7|13275.9|13271.4|88
1623818100000|2021-06-16 04:35:00|13276.1|13273.1|13274.9|13268.9|13276.8|13273.1|13274.2|13268.9|114
1623818400000|2021-06-16 04:40:00|13275|13269|13273.8|13270.8|13275.5|13271.1|13273.4|13268.9|86
1623818700000|2021-06-16 04:45:00|13274|13271|13273.1|13270.1|13275.3|13271|13273|13268.8|74
1623819000000|2021-06-16 04:50:00|13273.2|13270.2|13273.2|13270.2|13275.3|13271|13273.1|13268.6|72
1623819300000|2021-06-16 04:55:00|13273.1|13270.1|13272.2|13269.2|13273.9|13270.1|13272|13267.6|84
1623819600000|2021-06-16 05:00:00|13272.3|13269.3|13271.8|13268.8|13273.9|13269.7|13271.6|13267.1|114
1623819900000|2021-06-16 05:05:00|13272|13269|13272.8|13266.8|13273.8|13269.4|13271.2|13266.8|98
1623820200000|2021-06-16 05:10:00|13271.1|13268.1|13270.9|13267.9|13273|13268.5|13270.7|13266.5|107
1623820500000|2021-06-16 05:15:00|13271|13268|13271|13268|13272.3|13268.1|13270|13266.1|117
1623820800000|2021-06-16 05:20:00|13270.9|13267.9|13272.1|13269.1|13273.5|13269.1|13270.7|13266.5|135
1623821100000|2021-06-16 05:25:00|13272|13269|13273.1|13270.1|13273.9|13270.1|13271.3|13266.8|118
1623821400000|2021-06-16 05:30:00|13273|13270|13273.5|13270.5|13274.7|13270.5|13272.5|13268.1|117
1623821700000|2021-06-16 05:35:00|13273.4|13270.4|13273|13270|13275|13270.5|13272.2|13268.4|109
1623822000000|2021-06-16 05:40:00|13273.1|13270.1|13273|13270|13274.9|13270.6|13272.8|13268.4|79
1623822300000|2021-06-16 05:45:00|13274.6|13268.6|13273.3|13270.3|13274.9|13270.4|13272.8|13268.5|55
1623822600000|2021-06-16 05:50:00|13273.2|13270.2|13270.2|13267.2|13274.7|13270.3|13269.9|13265.6|124
1623822900000|2021-06-16 05:55:00|13270.1|13267.1|13271.3|13268.3|13273.3|13268.7|13270.1|13266.3|120
1623823200000|2021-06-16 06:00:00|13271.2|13268.2|13273.8|13267.8|13275.9|13271.5|13271.2|13267.2|160
1623823500000|2021-06-16 06:05:00|13272.4|13269.4|13272.8|13269.8|13275|13270.6|13271.6|13267.2|223
1623823800000|2021-06-16 06:10:00|13272.9|13269.9|13273.1|13270.1|13275.9|13271.5|13271.8|13267.4|229
1623824100000|2021-06-16 06:15:00|13273|13270|13273.6|13270.6|13276.1|13271.5|13273|13268.6|228
1623824400000|2021-06-16 06:20:00|13273.7|13270.7|13271.7|13268.7|13275.4|13271|13271.6|13267.1|238
1623824700000|2021-06-16 06:25:00|13271.6|13268.6|13273.7|13270.7|13275.3|13270.8|13271.2|13266.7|244
1623825000000|2021-06-16 06:30:00|13273.6|13270.6|13271|13268|13275.1|13271.1|13270.1|13266.2|234
1623825300000|2021-06-16 06:35:00|13271.1|13268.1|13268.3|13265.3|13273|13268.5|13267.3|13263.3|298
1623825600000|2021-06-16 06:40:00|13268.2|13265.2|13267.4|13264.4|13270.7|13266.4|13267.3|13262.8|239
1623825900000|2021-06-16 06:45:00|13267.5|13264.5|13268.3|13265.3|13269.7|13266.1|13266.8|13262.6|199
1623826200000|2021-06-16 06:50:00|13268.1|13265.1|13268.6|13265.6|13270|13266|13267|13263.1|252
1623826500000|2021-06-16 06:55:00|13268.7|13265.7|13268.1|13262.1|13269.3|13265.7|13265|13260.7|392
1623826800000|2021-06-16 07:00:00|13268|13262|13268.7|13265.7|13271.5|13267.3|13266|13261.7|415
1623827100000|2021-06-16 07:05:00|13268.6|13265.6|13268.2|13265.2|13269.6|13265.7|13265.7|13261.3|274
1623827400000|2021-06-16 07:10:00|13268.1|13265.1|13267|13264|13269.6|13265.4|13266.8|13262.4|233
1623827700000|2021-06-16 07:15:00|13266.9|13263.9|13266.3|13263.3|13269.7|13265.3|13266.1|13262.3|215
1623828000000|2021-06-16 07:20:00|13266.4|13263.4|13263.2|13260.2|13267.6|13263.4|13261.2|13256.7|326
1623828300000|2021-06-16 07:25:00|13263.1|13260.1|13264.5|13261.5|13266.6|13262.1|13262|13257.8|259
1623828600000|2021-06-16 07:30:00|13264.4|13261.4|13266|13263|13268.2|13264.1|13264|13259.6|283
1623828900000|2021-06-16 07:35:00|13265.9|13262.9|13265.9|13262.9|13268.2|13264.1|13265.1|13260.9|210
1623829200000|2021-06-16 07:40:00|13266|13263|13265|13262|13266.9|13263.2|13263.6|13259.1|120
1623829500000|2021-06-16 07:45:00|13264.9|13261.9|13261.3|13258.3|13265.3|13262|13260.9|13256.8|205
1623829800000|2021-06-16 07:50:00|13261.2|13258.2|13260.9|13257.9|13263.2|13258.8|13260.5|13256.1|181
1623830100000|2021-06-16 07:55:00|13260.7|13257.7|13259.5|13253.5|13262.2|13257.8|13257.9|13253.5|230
1623830400000|2021-06-16 08:00:00|13259.6|13253.6|13258.1|13255.1|13261.3|13256.9|13256.9|13252.4|237
1623830700000|2021-06-16 08:05:00|13258|13255|13257.8|13254.8|13260.5|13256|13256.8|13252.1|208
1623831000000|2021-06-16 08:10:00|13257.9|13254.9|13259.9|13256.9|13262.9|13258.2|13257.9|13253.6|222
1623831300000|2021-06-16 08:15:00|13259.8|13256.8|13260.4|13257.4|13262.8|13258.7|13258.2|13254.4|230
1623831600000|2021-06-16 08:20:00|13260.7|13257.7|13262.9|13256.9|13263.9|13259.2|13258.7|13254.8|265
1623831900000|2021-06-16 08:25:00|13261.4|13258.4|13263.3|13260.3|13265.9|13261.3|13261.2|13256.8|286
1623832200000|2021-06-16 08:30:00|13263.2|13260.2|13263.2|13260.2|13265.4|13261.8|13262.8|13258.6|191
1623832500000|2021-06-16 08:35:00|13263.3|13260.3|13264.3|13261.3|13266.4|13262.3|13262.8|13258.4|187
1623832800000|2021-06-16 08:40:00|13264.2|13261.2|13262.8|13259.8|13265.1|13261.5|13262.7|13258.8|144
1623833100000|2021-06-16 08:45:00|13262.7|13259.7|13262.4|13259.4|13262.8|13259.8|13261.5|13258.5|123
1623833400000|2021-06-16 08:50:00|13262.3|13259.3|13262.1|13259.1|13263.7|13259.3|13261.6|13257.4|84
1623833700000|2021-06-16 08:55:00|13262.2|13259.2|13260.9|13257.9|13263.5|13259.2|13260.7|13256.4|174
1623834000000|2021-06-16 09:00:00|13260.8|13257.8|13259.3|13256.3|13261.9|13257.8|13258.8|13254.7|170
1623834300000|2021-06-16 09:05:00|13259.2|13256.2|13262.4|13259.4|13264.2|13259.8|13258.9|13254.3|227
1623834600000|2021-06-16 09:10:00|13262.3|13259.3|13261.4|13258.4|13264.4|13260|13261.3|13257|171
1623834900000|2021-06-16 09:15:00|13261.5|13258.5|13264.8|13261.8|13266.9|13262.4|13261|13256.6|235
1623835200000|2021-06-16 09:20:00|13264.9|13261.9|13263.6|13260.6|13265.4|13261.9|13261.7|13257.9|156
1623835500000|2021-06-16 09:25:00|13263.7|13260.7|13264.8|13261.8|13266.2|13262.3|13262.7|13258.2|197
1623835800000|2021-06-16 09:30:00|13264.9|13261.9|13265.5|13262.5|13267.5|13263.2|13264.7|13260.3|170
1623836100000|2021-06-16 09:35:00|13265.6|13262.6|13266.7|13263.7|13268.3|13264.1|13265.6|13261.5|174
1623836400000|2021-06-16 09:40:00|13266.6|13263.6|13266.1|13263.1|13268.8|13264.3|13265.6|13261.3|163
1623836700000|2021-06-16 09:45:00|13266|13263|13264|13261|13267.5|13263|13263.9|13260.2|166
1623837000000|2021-06-16 09:50:00|13264.1|13261.1|13264|13261|13266.4|13262|13263.5|13259.1|165
1623837300000|2021-06-16 09:55:00|13263.9|13260.9|13263.7|13260.7|13265.7|13261.3|13263.4|13259.4|134
1623837600000|2021-06-16 10:00:00|13263.6|13260.6|13262|13259|13265.3|13260.9|13261.4|13256.9|239
1623837900000|2021-06-16 10:05:00|13262.1|13259.1|13262|13256|13263.5|13259.1|13259.8|13255.3|176
1623838200000|2021-06-16 10:10:00|13262.1|13256.1|13262.1|13259.1|13263.8|13259.4|13260.7|13256.1|175
1623838500000|2021-06-16 10:15:00|13262.2|13259.2|13261.8|13258.8|13263.8|13259.4|13260.4|13255.9|238
1623838800000|2021-06-16 10:20:00|13261.5|13258.5|13260.8|13257.8|13263.5|13259.2|13260.7|13256.2|189
1623839100000|2021-06-16 10:25:00|13260.7|13257.7|13261.2|13258.2|13263.7|13259.4|13260.6|13256.4|140
1623839400000|2021-06-16 10:30:00|13262.7|13256.7|13261.1|13258.1|13265.4|13261|13260.9|13256.3|225
1623839700000|2021-06-16 10:35:00|13261|13258|13262|13259|13265|13260.5|13261|13256.5|163
1623840000000|2021-06-16 10:40:00|13261.9|13258.9|13264|13261|13265.4|13261.1|13261.9|13257.4|168
1623840300000|2021-06-16 10:45:00|13263.9|13260.9|13264|13258|13267|13263|13262.3|13257.8|212
1623840600000|2021-06-16 10:50:00|13262.6|13259.6|13265.2|13259.2|13266|13261.4|13261.8|13257.5|161
1623840900000|2021-06-16 10:55:00|13265.3|13259.3|13262.9|13259.9|13266|13261.7|13262.5|13258.1|144
1623841200000|2021-06-16 11:00:00|13263|13260|13265.7|13259.7|13266.5|13262.1|13262.8|13258.9|148
1623841500000|2021-06-16 11:05:00|13264.2|13261.2|13264.6|13261.6|13266.5|13262|13263.6|13259.2|170
1623841800000|2021-06-16 11:10:00|13264.7|13261.7|13266.1|13263.1|13267.4|13263.9|13264.5|13261.1|202
1623842100000|2021-06-16 11:15:00|13266|13263|13264.1|13261.1|13266.5|13263.1|13264|13259.6|140
1623842400000|2021-06-16 11:20:00|13264|13261|13263.8|13257.8|13266.2|13261.8|13262.4|13257.8|180
1623842700000|2021-06-16 11:25:00|13262.3|13259.3|13264.6|13258.6|13265.2|13261|13262.3|13258|187
1623843000000|2021-06-16 11:30:00|13264.5|13258.5|13262.1|13259.1|13264.8|13260.4|13261.8|13257.9|179
1623843300000|2021-06-16 11:35:00|13262|13259|13263.1|13260.1|13264.8|13260.4|13261.5|13257.1|174
1623843600000|2021-06-16 11:40:00|13264.6|13258.6|13264.9|13261.9|13266.5|13262|13262.9|13258.5|136
1623843900000|2021-06-16 11:45:00|13266.5|13260.5|13265.2|13262.2|13267.7|13263.3|13263.4|13259.4|178
1623844200000|2021-06-16 11:50:00|13265.1|13262.1|13265.6|13262.6|13267.8|13263.4|13264.4|13260.8|139
1623844500000|2021-06-16 11:55:00|13265.5|13262.5|13263.9|13260.9|13267.7|13263.6|13263.6|13259.3|170
1623844800000|2021-06-16 12:00:00|13264|13261|13261.9|13258.9|13265.1|13261.1|13260.3|13256.9|217
1623845100000|2021-06-16 12:05:00|13262|13259|13261.9|13258.9|13263.9|13259.6|13261|13256.7|200
1623845400000|2021-06-16 12:10:00|13261.8|13258.8|13259.3|13256.3|13263.1|13258.8|13258|13253.5|314
1623845700000|2021-06-16 12:15:00|13259.1|13256.1|13258.9|13255.9|13261.4|13257|13256.9|13253.7|196
1623846000000|2021-06-16 12:20:00|13259|13256|13259.3|13256.3|13261.1|13256.5|13257.3|13253.4|288
1623846300000|2021-06-16 12:25:00|13259.2|13256.2|13261.5|13255.5|13261.8|13256.2|13258.2|13253.8|141
1623846600000|2021-06-16 12:30:00|13261.4|13255.4|13260|13257|13262|13257.8|13259.5|13255.2|184
1623846900000|2021-06-16 12:35:00|13259.9|13256.9|13261.8|13258.8|13263.1|13259.2|13259.2|13254.8|208
1623847200000|2021-06-16 12:40:00|13261.7|13258.7|13262.7|13259.7|13264.7|13260.2|13260.9|13256.5|272
1623847500000|2021-06-16 12:45:00|13262.8|13259.8|13261|13258|13264.7|13260.3|13260.7|13256.4|200
1623847800000|2021-06-16 12:50:00|13260.7|13257.7|13263.6|13260.6|13265.7|13261.8|13260.3|13255.8|226
1623848100000|2021-06-16 12:55:00|13263.7|13260.7|13263.5|13260.5|13265.5|13261.4|13261.5|13258.3|215
1623848400000|2021-06-16 13:00:00|13263.6|13260.6|13262.2|13259.2|13264.3|13260.6|13260.4|13256.2|247
1623848700000|2021-06-16 13:05:00|13261.9|13258.9|13261.1|13258.1|13262.8|13259.2|13259.9|13255.5|247
1623849000000|2021-06-16 13:10:00|13261.2|13258.2|13262.4|13259.4|13264.1|13260.1|13260.8|13256.5|265
1623849300000|2021-06-16 13:15:00|13262.5|13259.5|13264.7|13261.7|13267.2|13263.2|13261.9|13257.8|287
1623849600000|2021-06-16 13:20:00|13266.2|13260.2|13265.7|13262.7|13268.7|13264.2|13264.7|13260.2|243
1623849900000|2021-06-16 13:25:00|13265.8|13262.8|13265.5|13262.5|13268.1|13263.7|13263.9|13259.8|189
1623850200000|2021-06-16 13:30:00|13265.6|13262.6|13265|13262|13268.3|13264|13264.8|13260.5|274
1623850500000|2021-06-16 13:35:00|13264.9|13261.9|13263|13260|13267.3|13262.9|13261.9|13257.5|251
1623850800000|2021-06-16 13:40:00|13262.7|13259.7|13262.3|13259.3|13265.9|13261.5|13262.2|13257.6|230
1623851100000|2021-06-16 13:45:00|13262.4|13259.4|13262.1|13259.1|13265.1|13260.8|13261|13256.4|251
1623851400000|2021-06-16 13:50:00|13262|13259|13259.6|13256.6|13264.4|13260|13259.1|13254.9|323
1623851700000|2021-06-16 13:55:00|13259.7|13256.7|13258.8|13255.8|13262.1|13257.6|13258|13253.6|369
1623852000000|2021-06-16 14:00:00|13258.9|13255.9|13258|13255|13260.2|13256.4|13257.5|13252.9|266
1623852300000|2021-06-16 14:05:00|13259.4|13253.4|13258|13255|13259.4|13255.3|13256.4|13251.9|207
1623852600000|2021-06-16 14:10:00|13258.1|13255.1|13258|13255|13259.7|13255.3|13256.5|13252.4|209
1623852900000|2021-06-16 14:15:00|13257.9|13254.9|13260|13257|13261.4|13257.3|13257.7|13253.2|239
1623853200000|2021-06-16 14:20:00|13259.9|13256.9|13259.9|13256.9|13262.5|13258.1|13259.2|13254.5|268
1623853500000|2021-06-16 14:25:00|13259.8|13256.8|13261.8|13255.8|13263.1|13258.6|13259.7|13255.3|283
1623853800000|2021-06-16 14:30:00|13261.9|13255.9|13260.8|13257.8|13262.8|13258.3|13259.9|13255.4|223
1623854100000|2021-06-16 14:35:00|13260.7|13257.7|13260.4|13257.4|13262.2|13257.8|13259.7|13255.1|207
1623854400000|2021-06-16 14:40:00|13260.5|13257.5|13261.2|13258.2|13263.6|13259.1|13260.2|13256|253
1623854700000|2021-06-16 14:45:00|13262.7|13256.7|13261.9|13258.9|13265.2|13260.7|13260.7|13256.2|346
1623855000000|2021-06-16 14:50:00|13262|13259|13262.9|13259.9|13264.6|13260.1|13260.5|13256|217
1623855300000|2021-06-16 14:55:00|13262.6|13259.6|13263.5|13260.5|13265.6|13261.4|13262.4|13258|323
1623855600000|2021-06-16 15:00:00|13263.4|13260.4|13265.8|13262.8|13267.9|13263.6|13263.4|13259.1|270
1623855900000|2021-06-16 15:05:00|13267.2|13261.2|13263.9|13260.9|13267.3|13263|13263.6|13259.4|178
1623856200000|2021-06-16 15:10:00|13263.8|13260.8|13264.9|13258.9|13266.8|13262.4|13263.3|13258.9|170
1623856500000|2021-06-16 15:15:00|13265|13259|13264|13261|13265.7|13261.2|13263|13258.5|140
1623856800000|2021-06-16 15:20:00|13263.3|13260.3|13264.2|13261.2|13266.4|13261.9|13263.3|13259.5|165
1623857100000|2021-06-16 15:25:00|13264.1|13261.1|13266.3|13263.3|13267.8|13263.5|13264.1|13260|188
1623857400000|2021-06-16 15:30:00|13266.4|13263.4|13267.6|13264.6|13269.2|13264.8|13266|13261.6|162
1623857700000|2021-06-16 15:35:00|13267.5|13264.5|13267|13264|13269.4|13265.1|13266.6|13262|133
1623858000000|2021-06-16 15:40:00|13266.9|13263.9|13266.6|13263.6|13268.7|13264.3|13266.2|13261.9|142
1623858300000|2021-06-16 15:45:00|13266.7|13263.7|13264.4|13261.4|13268.4|13264|13264.1|13259.9|137
1623858600000|2021-06-16 15:50:00|13264.5|13261.5|13263.9|13260.9|13265.5|13261.7|13262.4|13258.2|161
1623858900000|2021-06-16 15:55:00|13264|13261|13263.2|13260.2|13265.5|13261.2|13262.9|13258.6|194
1623859200000|2021-06-16 16:00:00|13264.6|13258.6|13261.7|13255.7|13264.6|13260|13259.9|13255.4|128
1623859500000|2021-06-16 16:05:00|13261.8|13255.8|13263|13260|13264.5|13260|13259.8|13255.2|153
1623859800000|2021-06-16 16:10:00|13262.9|13259.9|13266.5|13260.5|13266.5|13262|13262.7|13258.2|172
1623860100000|2021-06-16 16:15:00|13265|13262|13266.7|13260.7|13266.9|13262.1|13264.5|13259.8|128
1623860400000|2021-06-16 16:20:00|13266.6|13260.6|13267.6|13264.6|13268.7|13264.6|13264.8|13260.2|138
1623860700000|2021-06-16 16:25:00|13267.7|13264.7|13266.6|13263.6|13269.3|13265|13265.7|13261.4|167
1623861000000|2021-06-16 16:30:00|13266.5|13263.5|13267|13261|13268.6|13264.1|13265.5|13261|163
1623861300000|2021-06-16 16:35:00|13265.3|13262.3|13267.4|13264.4|13269|13264.5|13265.1|13260.8|119
1623861600000|2021-06-16 16:40:00|13267.6|13264.6|13267.9|13264.9|13269.4|13264.9|13267.2|13262.7|120
1623861900000|2021-06-16 16:45:00|13267.8|13264.8|13268.9|13262.9|13269.6|13265.1|13267.3|13262.8|138
1623862200000|2021-06-16 16:50:00|13267.4|13264.4|13267.1|13264.1|13268.9|13264.4|13266.8|13262.3|113
1623862500000|2021-06-16 16:55:00|13267.2|13264.2|13265.6|13262.6|13268.1|13264.2|13265.5|13261|105
1623862800000|2021-06-16 17:00:00|13265.7|13262.7|13267.3|13264.3|13268.8|13264.4|13265.7|13261.3|129
1623863100000|2021-06-16 17:05:00|13267.4|13264.4|13266.8|13263.8|13269.3|13264.9|13266|13261.6|120
1623863400000|2021-06-16 17:10:00|13266.9|13263.9|13266.8|13263.8|13269|13264.4|13266.5|13262.1|92
1623863700000|2021-06-16 17:15:00|13266.9|13263.9|13267.7|13264.7|13269.4|13264.8|13266.7|13262.2|73
1623864000000|2021-06-16 17:20:00|13267.6|13264.6|13267.7|13264.7|13269.4|13264.8|13267.2|13262.7|100
1623864300000|2021-06-16 17:25:00|13267.6|13264.6|13268.5|13265.5|13270.2|13265.8|13267.5|13263.2|95
1623864600000|2021-06-16 17:30:00|13268.6|13265.6|13267.2|13264.2|13269.9|13265.7|13266.6|13262.1|166
1623864900000|2021-06-16 17:35:00|13267.3|13264.3|13267.9|13264.9|13269.6|13265.2|13267.2|13262.7|117
1623865200000|2021-06-16 17:40:00|13269.4|13263.4|13269.2|13263.2|13269.8|13265.3|13267.3|13262.8|101
1623865500000|2021-06-16 17:45:00|13269.3|13263.3|13270.2|13264.2|13270.6|13264.7|13267.2|13262.7|128
1623865800000|2021-06-16 17:50:00|13270.1|13264.1|13269.7|13263.7|13270.4|13265.6|13267.9|13263.2|149
1623866100000|2021-06-16 17:55:00|13269.5|13263.5|13264.6|13258.7|13270.6|13264.6|13263.5|13256.7|273
1623866400000|2021-06-16 18:00:00|13268.9|13253.9|13315|13309|13316|13310|13264.5|13253.9|758
1623866700000|2021-06-16 18:05:00|13314.6|13308.6|13313|13307|13320|13314|13306.2|13300.2|637
1623867000000|2021-06-16 18:10:00|13312.7|13306.7|13329.9|13323.9|13330.3|13324.3|13311.4|13305.4|681
1623867300000|2021-06-16 18:15:00|13330|13324|13345|13339|13349.8|13343.8|13329.4|13323.4|632
1623867600000|2021-06-16 18:20:00|13344.3|13338.3|13329|13323|13345.7|13339.7|13327|13320.7|478
1623867900000|2021-06-16 18:25:00|13329.1|13323.1|13331.4|13325.4|13332.9|13326.9|13326.8|13320.8|533
1623868200000|2021-06-16 18:30:00|13331.6|13325.6|13340.1|13334.1|13340.1|13334.1|13329.2|13323.2|717
1623868500000|2021-06-16 18:35:00|13340.4|13334.4|13342.1|13336.1|13344.1|13338.1|13333.5|13327.7|769
1623868800000|2021-06-16 18:40:00|13342|13336|13346.5|13340.5|13347.8|13341.8|13341.1|13335.1|416
1623869100000|2021-06-16 18:45:00|13346.6|13340.6|13355.8|13349.8|13355.8|13349.8|13346.6|13340.6|491
1623869400000|2021-06-16 18:50:00|13355.1|13349.1|13346.1|13340.1|13358.8|13353.3|13341.9|13335.9|648
1623869700000|2021-06-16 18:55:00|13346.2|13340.2|13350.8|13344.8|13351.2|13345.2|13342.6|13336.6|540
1623870000000|2021-06-16 19:00:00|13350.9|13344.9|13344.9|13338.9|13352.6|13346.6|13344.3|13338.3|636
1623870300000|2021-06-16 19:05:00|13345.1|13339.1|13336.7|13330.7|13345.7|13339.7|13332.9|13326.9|657
1623870600000|2021-06-16 19:10:00|13336.6|13330.6|13341.6|13335.6|13342.3|13336.3|13334|13328|469
1623870900000|2021-06-16 19:15:00|13341.8|13335.8|13337.4|13331.4|13344|13338|13334.5|13328.5|469
1623871200000|2021-06-16 19:20:00|13337.2|13331.2|13337.8|13331.8|13344.6|13338.6|13336.5|13330.5|401
1623871500000|2021-06-16 19:25:00|13337.7|13331.7|13341.5|13335.5|13342.6|13336.6|13336.8|13330.8|505
1623871800000|2021-06-16 19:30:00|13341.3|13335.3|13344.3|13338.3|13344.5|13338.5|13338.5|13333|398
1623872100000|2021-06-16 19:35:00|13344.4|13338.4|13348.3|13342.3|13348.3|13342.3|13344.4|13338.4|245
1623872400000|2021-06-16 19:40:00|13348.4|13342.4|13348.3|13342.3|13348.5|13342.5|13342.9|13336.9|286
1623872700000|2021-06-16 19:45:00|13348.2|13342.2|13355.2|13349.2|13357.2|13351.2|13348.2|13342.2|240
1623873000000|2021-06-16 19:50:00|13355.3|13349.3|13356.6|13350.6|13357.3|13351.3|13355|13349|153
1623873300000|2021-06-16 19:55:00|13356.5|13350.5|13363.1|13357.1|13364.7|13358.7|13356.5|13350.5|285
1623873600000|2021-06-16 20:00:00|13363.2|13357.2|13363.2|13357.2|13365.9|13359.9|13362.2|13356.2|283
1623873900000|2021-06-16 20:05:00|13363.3|13357.3|13361.3|13355.3|13363.3|13357.3|13360.7|13354.7|158
1623874200000|2021-06-16 20:10:00|13361.2|13355.2|13369|13363|13369|13363|13361.2|13355.2|194
1623874500000|2021-06-16 20:15:00|13369.1|13363.1|13369.4|13363.4|13373.6|13367.6|13367.1|13361.1|224
1623874800000|2021-06-16 20:20:00|13369.7|13363.7|13363.8|13357.8|13369.7|13363.7|13363.1|13357.1|234
1623875100000|2021-06-16 20:25:00|13363.7|13357.7|13363.4|13357.4|13365.6|13359.6|13361.3|13355.3|230
1623875400000|2021-06-16 20:30:00|13363.3|13357.3|13365.4|13359.4|13365.5|13359.5|13363.1|13357.1|181
1623875700000|2021-06-16 20:35:00|13365.3|13359.3|13369.4|13363.4|13369.9|13363.9|13364.7|13358.7|182
1623876000000|2021-06-16 20:40:00|13369.3|13363.3|13369.2|13363.2|13369.7|13363.7|13368.8|13362.8|145
1623876300000|2021-06-16 20:45:00|13369.3|13363.3|13368.3|13362.3|13369.7|13363.7|13367.7|13361.4|194
1623876600000|2021-06-16 20:50:00|13368.2|13362.2|13367.7|13361.7|13369|13363|13367.5|13361.5|227
1623876900000|2021-06-16 20:55:00|13367.5|13361.5|13369.1|13362.9|13370.7|13364.7|13367.5|13361.5|271
1623877200000|2021-06-16 21:00:00|13368.3|13362.3|13370.4|13360.7|13370.8|13362.9|13368.3|13360.7|64
1623877500000|2021-06-16 21:05:00|13368.2|13360|13368.9|13360.7|13374.5|13363|13368.2|13356.5|125
1623877800000|2021-06-16 21:10:00|13371|13361.1|13371.7|13359.2|13374.3|13362.2|13367.9|13359.1|97
1623878100000|2021-06-16 21:15:00|13368.4|13360.1|13370.3|13359.9|13374|13362.2|13367.9|13358.9|124
1623878400000|2021-06-16 21:20:00|13370.8|13359.7|13371|13360.2|13373.3|13363.6|13367.9|13358.4|149
1623878700000|2021-06-16 21:25:00|13371.5|13360.1|13367|13352|13372.1|13362|13364.4|13349.4|202
1623879000000|2021-06-16 21:30:00|13366.7|13351.7|13365.2|13350.2|13367.5|13352.5|13362.8|13347.8|151
1623879300000|2021-06-16 21:35:00|13364.1|13349.1|13366.1|13353.3|13368.1|13356.3|13364.1|13349.1|222
1623879600000|2021-06-16 21:40:00|13366.2|13353.6|13367.5|13352.5|13368.2|13355.1|13365|13350|142
1623879900000|2021-06-16 21:45:00|13365.9|13350.9|13366.5|13351.5|13367.5|13353.7|13364.2|13349.2|160
1623880200000|2021-06-16 21:50:00|13366.6|13351.6|13365.2|13350.4|13367.1|13352.9|13364.2|13349.7|152
1623880500000|2021-06-16 21:55:00|13366.4|13351.4|13362|13348.6|13367.2|13356.3|13359.1|13348.6|250
1623880800000|2021-06-16 22:00:00|13361.5|13349.3|13359|13352|13363.2|13352.8|13357.6|13345.8|320
1623881100000|2021-06-16 22:05:00|13358.8|13352.1|13360.7|13353.8|13361.1|13354.8|13358.1|13351.6|164
1623881400000|2021-06-16 22:10:00|13360.5|13354|13360.6|13353.6|13361.2|13354.5|13359.4|13353.1|119
1623881700000|2021-06-16 22:15:00|13360.5|13353.9|13360|13354|13361.2|13355|13359.8|13353.2|143
1623882000000|2021-06-16 22:20:00|13360.4|13354.4|13359.5|13353.5|13360.7|13354.7|13358.1|13352.1|149
1623882300000|2021-06-16 22:25:00|13359.7|13353.1|13359.2|13353.2|13359.9|13353.9|13358.3|13351.9|107
1623882600000|2021-06-16 22:30:00|13358.4|13352.4|13358|13352|13365.3|13359.3|13357.8|13351.3|255
1623882900000|2021-06-16 22:35:00|13358.2|13352.2|13362.5|13356.5|13364.2|13358.2|13358.2|13352.2|146
1623883200000|2021-06-16 22:40:00|13362.3|13356.3|13360.1|13354.1|13362.3|13356.3|13359.8|13353.8|97
1623883500000|2021-06-16 22:45:00|13360|13354|13357.6|13351.6|13362.5|13356.5|13355.7|13349.7|233
1623883800000|2021-06-16 22:50:00|13357.7|13351.7|13359.7|13353.7|13360.1|13354.1|13357.4|13351.4|125
1623884100000|2021-06-16 22:55:00|13359.5|13353.5|13360.1|13354.1|13360.1|13354.1|13358.5|13352.5|130
1623884400000|2021-06-16 23:00:00|13360|13354|13362.6|13356.6|13362.6|13356.6|13360|13354|139
1623884700000|2021-06-16 23:05:00|13362.7|13356.7|13361.4|13355.4|13363.4|13357.4|13361.2|13355.2|137
1623885000000|2021-06-16 23:10:00|13361.5|13355.5|13361.7|13355.7|13361.8|13355.8|13360.8|13354.8|97
1623885300000|2021-06-16 23:15:00|13361.8|13355.8|13363.4|13357.4|13363.6|13358.3|13360|13355.5|103
1623885600000|2021-06-16 23:20:00|13363.5|13357.5|13367.8|13361.8|13368.1|13363.8|13363.5|13357.5|113
1623885900000|2021-06-16 23:25:00|13367.9|13361.9|13368.6|13362.6|13368.9|13364|13366.9|13360.9|141
1623886200000|2021-06-16 23:30:00|13368.5|13362.5|13370.5|13364.5|13371|13365|13367|13361|188
1623886500000|2021-06-16 23:35:00|13370.4|13364.4|13369.5|13363.5|13372|13367.4|13369|13363.4|167
1623886800000|2021-06-16 23:40:00|13369.3|13363.3|13367.3|13361.3|13369.3|13364.3|13366.7|13360.7|122
1623887100000|2021-06-16 23:45:00|13367.1|13361.1|13369.1|13363.1|13370.7|13364.7|13365.7|13361.1|163
1623887400000|2021-06-16 23:50:00|13369|13363|13366.4|13360.4|13369.1|13364.2|13366.2|13360.2|130
1623887700000|2021-06-16 23:55:00|13366.3|13360.3|13363.2|13357.2|13366.7|13362|13362.8|13356.8|140
1623888000000|2021-06-17 00:00:00|13364.2|13358.2|13364.8|13358.8|13366.4|13360.4|13361.6|13356.5|198
1623888300000|2021-06-17 00:05:00|13364.7|13358.7|13368.2|13362.2|13368.5|13364|13362.6|13358|197
1623888600000|2021-06-17 00:10:00|13368.3|13362.3|13374.2|13368.2|13374.2|13369.8|13367|13362.3|258
1623888900000|2021-06-17 00:15:00|13374.1|13368.1|13369.9|13363.9|13374.6|13369.9|13369.9|13363.9|256
1623889200000|2021-06-17 00:20:00|13370|13364|13366|13363|13370.2|13364.9|13365.8|13361.3|199
1623889500000|2021-06-17 00:25:00|13365.9|13362.9|13361.8|13355.8|13367.4|13363.1|13361.6|13355.7|235
1623889800000|2021-06-17 00:30:00|13361.7|13355.7|13361.1|13355.1|13362.9|13358.2|13357.6|13351.6|253
1623890100000|2021-06-17 00:35:00|13361|13355|13359.8|13353.8|13364.1|13358.8|13357.8|13353.4|277
1623890400000|2021-06-17 00:40:00|13359.9|13353.9|13359.8|13353.8|13363.4|13359|13357|13352.6|211
1623890700000|2021-06-17 00:45:00|13359.9|13353.9|13360.8|13354.8|13362.2|13357.7|13358.4|13353.9|222
1623891000000|2021-06-17 00:50:00|13360.7|13354.7|13362.7|13356.7|13364.2|13359.6|13358.7|13354.3|244
1623891300000|2021-06-17 00:55:00|13362.6|13356.6|13362.9|13359.9|13366.7|13362.2|13360.7|13356.1|282
1623891600000|2021-06-17 01:00:00|13364.4|13358.4|13356.6|13353.6|13365.2|13360.8|13356.5|13351.7|281
1623891900000|2021-06-17 01:05:00|13356.5|13353.5|13361.5|13355.5|13362.8|13358.2|13356.5|13352.6|223
1623892200000|2021-06-17 01:10:00|13361.4|13355.4|13354.9|13348.9|13362.2|13357.6|13353.8|13348.5|287
1623892500000|2021-06-17 01:15:00|13354.8|13348.8|13357|13351|13359.9|13355|13353.7|13348.8|188
1623892800000|2021-06-17 01:20:00|13356.9|13350.9|13353.8|13347.8|13357|13352.4|13351|13346.6|231
1623893100000|2021-06-17 01:25:00|13352.2|13349.2|13353.3|13347.3|13353.8|13349.7|13350.8|13346.4|144
1623893400000|2021-06-17 01:30:00|13353.4|13347.4|13351.4|13348.4|13353.4|13348.9|13350|13345.9|283
1623893700000|2021-06-17 01:35:00|13351.5|13348.5|13355.2|13352.2|13356.2|13352.2|13349.9|13345.5|202
1623894000000|2021-06-17 01:40:00|13355.1|13352.1|13353.7|13350.7|13357.2|13352.8|13353.3|13348.9|188
1623894300000|2021-06-17 01:45:00|13353.8|13350.8|13351.7|13348.7|13356.4|13352.1|13351.6|13347.2|145
1623894600000|2021-06-17 01:50:00|13351.6|13348.6|13350.1|13347.1|13353.3|13348.8|13349.7|13345.2|202
1623894900000|2021-06-17 01:55:00|13350.2|13347.2|13349.4|13346.4|13351.8|13347.3|13348.8|13344.3|138
1623895200000|2021-06-17 02:00:00|13349.3|13346.3|13349.9|13346.9|13350.6|13347.1|13348.9|13344.5|96
1623895500000|2021-06-17 02:05:00|13350|13347|13346.8|13343.8|13354|13349.6|13346.7|13342.5|182
1623895800000|2021-06-17 02:10:00|13346.9|13343.9|13348.9|13342.9|13350|13345.5|13346.7|13342.7|168
1623896100000|2021-06-17 02:15:00|13347.4|13344.4|13347.1|13344.1|13350.7|13346.3|13346.8|13342.5|129
1623896400000|2021-06-17 02:20:00|13348.6|13342.6|13350.6|13347.6|13350.9|13347.9|13346.2|13341.8|165
1623896700000|2021-06-17 02:25:00|13350.8|13347.8|13351.6|13348.6|13354|13349.6|13350.7|13346.3|133
1623897000000|2021-06-17 02:30:00|13353|13347|13353.3|13350.3|13355.2|13351.2|13351.7|13347|140
1623897300000|2021-06-17 02:35:00|13353.2|13350.2|13356.9|13353.9|13358.9|13354.4|13353.2|13349.2|177
1623897600000|2021-06-17 02:40:00|13357|13354|13356.4|13353.4|13358.8|13354.4|13355.1|13350.6|166
1623897900000|2021-06-17 02:45:00|13356.3|13353.3|13352.6|13349.6|13357.3|13353.3|13352.5|13347.9|121
1623898200000|2021-06-17 02:50:00|13352.7|13349.7|13351.8|13348.8|13354.2|13349.7|13351.4|13347|142
1623898500000|2021-06-17 02:55:00|13351.9|13348.9|13351.3|13348.3|13353.7|13349.2|13350.9|13346.3|140
1623898800000|2021-06-17 03:00:00|13351.4|13348.4|13353.8|13350.8|13355.1|13350.8|13351.3|13347.3|131
1623899100000|2021-06-17 03:05:00|13353.7|13350.7|13353.3|13350.3|13356.1|13351.7|13353.3|13348.8|160
1623899400000|2021-06-17 03:10:00|13353.4|13350.4|13353.2|13350.2|13354.7|13350.4|13351.7|13347.3|145
1623899700000|2021-06-17 03:15:00|13354.7|13348.7|13355.1|13352.1|13356.9|13352.3|13353.2|13348.6|122
1623900000000|2021-06-17 03:20:00|13355|13352|13355.1|13352.1|13357.5|13353|13354.9|13350.6|105
1623900300000|2021-06-17 03:25:00|13355|13352|13359|13356|13360.4|13356.1|13355|13350.7|163
1623900600000|2021-06-17 03:30:00|13358.9|13355.9|13362.3|13359.3|13365.2|13360.4|13358.7|13354.4|202
1623900900000|2021-06-17 03:35:00|13362.4|13359.4|13364.9|13358.9|13365.5|13361.1|13362.3|13357.9|145
1623901200000|2021-06-17 03:40:00|13365|13359|13365|13359|13365.6|13361.1|13363.1|13358.7|116
1623901500000|2021-06-17 03:45:00|13364.9|13358.9|13363.9|13360.9|13365.4|13361|13363.2|13358.7|120
1623901800000|2021-06-17 03:50:00|13364|13361|13365.2|13359.2|13366.3|13361|13363.8|13359.1|113
1623902100000|2021-06-17 03:55:00|13363.7|13360.7|13366|13363|13368|13363.6|13363.3|13358.8|157
1623902400000|2021-06-17 04:00:00|13366.3|13363.3|13365.7|13362.7|13368.5|13364.4|13364.9|13361|174
1623902700000|2021-06-17 04:05:00|13365.6|13362.6|13365.8|13362.8|13367.8|13363.3|13364.7|13360.6|143
1623903000000|2021-06-17 04:10:00|13365.7|13362.7|13365.3|13362.3|13367.1|13362.8|13365|13360.8|99
1623903300000|2021-06-17 04:15:00|13365.4|13362.4|13362.8|13359.8|13365.4|13362.4|13362.4|13357.9|99
1623903600000|2021-06-17 04:20:00|13362.9|13359.9|13364.7|13358.7|13364.9|13360.4|13362.1|13357.8|134
1623903900000|2021-06-17 04:25:00|13364.8|13358.8|13365.9|13359.9|13366.1|13361.4|13363.2|13358.5|126
1623904200000|2021-06-17 04:30:00|13365.8|13359.8|13364.6|13361.6|13366.3|13361.9|13363.9|13359.4|114
1623904500000|2021-06-17 04:35:00|13364.5|13361.5|13367|13361|13367.7|13363.2|13364.5|13360.4|122
1623904800000|2021-06-17 04:40:00|13365.5|13362.5|13365.5|13362.5|13367.2|13362.8|13365|13361|89
1623905100000|2021-06-17 04:45:00|13365.6|13362.6|13364.4|13361.4|13366.6|13362.6|13363.2|13358.9|117
1623905400000|2021-06-17 04:50:00|13363.2|13360.2|13363.1|13360.1|13364.7|13360.2|13362.4|13357.9|115
1623905700000|2021-06-17 04:55:00|13363.2|13360.2|13363.3|13360.3|13364.9|13360.5|13362.5|13357.9|90
1623906000000|2021-06-17 05:00:00|13363.4|13360.4|13364.4|13361.4|13366.1|13361.6|13363.3|13359.2|113
1623906300000|2021-06-17 05:05:00|13364.5|13361.5|13365.8|13362.8|13367.4|13362.9|13364|13361|92
1623906600000|2021-06-17 05:10:00|13365.7|13362.7|13366.1|13363.1|13367.7|13363.4|13365.7|13361.5|79
1623906900000|2021-06-17 05:15:00|13366.2|13363.2|13365.8|13359.8|13367.5|13363.2|13364.3|13359.8|143
1623907200000|2021-06-17 05:20:00|13364.4|13361.4|13363.4|13360.4|13365.9|13361.4|13363.4|13359.2|90
1623907500000|2021-06-17 05:25:00|13363.5|13360.5|13363.5|13360.5|13365.3|13360.8|13363.1|13358.7|87
1623907800000|2021-06-17 05:30:00|13363.6|13360.6|13363.8|13360.8|13365.7|13361.4|13363.3|13358.8|109
1623908100000|2021-06-17 05:35:00|13363.6|13360.6|13362|13359|13364.8|13360.6|13361.8|13357.3|151
1623908400000|2021-06-17 05:40:00|13361.9|13358.9|13360.5|13357.5|13363.4|13359|13360.3|13355.9|81
1623908700000|2021-06-17 05:45:00|13360.4|13357.4|13357|13354|13360.6|13357.6|13356.9|13352.9|135
1623909000000|2021-06-17 05:50:00|13357.1|13354.1|13357.4|13354.4|13359.2|13354.7|13356.8|13352.7|103
1623909300000|2021-06-17 05:55:00|13357.3|13354.3|13360.3|13354.3|13360.4|13356.1|13356.9|13352.6|165
1623909600000|2021-06-17 06:00:00|13360.2|13354.2|13368.2|13362.2|13369.3|13364.3|13358.7|13354.2|373
1623909900000|2021-06-17 06:05:00|13368.3|13362.3|13374.3|13368.3|13374.4|13369.9|13367.1|13362.3|279
1623910200000|2021-06-17 06:10:00|13374.4|13368.4|13373.3|13367.3|13377.2|13371.8|13371.2|13366.6|366
1623910500000|2021-06-17 06:15:00|13373.5|13367.5|13374.2|13371.2|13375.9|13371.5|13371|13366.5|382
1623910800000|2021-06-17 06:20:00|13375.7|13369.7|13372.1|13369.1|13376.9|13372.5|13371.2|13366.7|392
1623911100000|2021-06-17 06:25:00|13372|13369|13370.2|13367.2|13373.3|13369.4|13367.8|13363.4|281
1623911400000|2021-06-17 06:30:00|13371.8|13365.8|13371.8|13368.8|13372.8|13369|13367.4|13362.6|342
1623911700000|2021-06-17 06:35:00|13372.1|13369.1|13374.3|13371.3|13375.9|13371.5|13372|13367.9|259
1623912000000|2021-06-17 06:40:00|13375.7|13369.7|13379.4|13373.4|13379.9|13373.9|13374.4|13369.7|299
1623912300000|2021-06-17 06:45:00|13379.6|13373.6|13376.5|13373.5|13381.7|13377.3|13375.1|13370.8|393
1623912600000|2021-06-17 06:50:00|13376.3|13373.3|13378.6|13372.6|13378.6|13373.5|13373.1|13368.6|275
1623912900000|2021-06-17 06:55:00|13378.3|13372.3|13376.5|13370.5|13378.4|13373.8|13372.7|13368.2|355
1623913200000|2021-06-17 07:00:00|13376.7|13370.7|13375.1|13372.1|13379|13374.4|13372.1|13367.6|417
1623913500000|2021-06-17 07:05:00|13376.6|13370.6|13378|13375|13379.9|13375.7|13375.1|13370.5|309
1623913800000|2021-06-17 07:10:00|13377.9|13374.9|13378.1|13375.1|13380.7|13376.3|13376.9|13372.5|292
1623914100000|2021-06-17 07:15:00|13378|13375|13381.6|13375.6|13382.9|13378.5|13377.9|13373.6|323
1623914400000|2021-06-17 07:20:00|13380.2|13377.2|13382.5|13379.5|13384.1|13379.6|13378.1|13373.8|283
1623914700000|2021-06-17 07:25:00|13382.4|13379.4|13386.3|13380.3|13386.6|13382.1|13382.3|13377.9|234
1623915000000|2021-06-17 07:30:00|13386.1|13380.1|13394.2|13388.2|13395.2|13389.7|13384.6|13380.1|257
1623915300000|2021-06-17 07:35:00|13394.1|13388.1|13394.6|13388.6|13395.3|13390.9|13389.7|13385.2|316
1623915600000|2021-06-17 07:40:00|13394.3|13388.3|13393.1|13387.1|13395.1|13390.6|13390.6|13386.1|347
1623915900000|2021-06-17 07:45:00|13393.2|13387.2|13390.1|13384.1|13393.4|13388.9|13387.6|13383.2|330
1623916200000|2021-06-17 07:50:00|13388.6|13385.6|13390.9|13387.9|13392.8|13388.2|13387.6|13383.5|280
1623916500000|2021-06-17 07:55:00|13392.5|13386.5|13386.4|13380.4|13392.7|13388.5|13384|13379.3|305
1623916800000|2021-06-17 08:00:00|13385.1|13382.1|13380|13377|13387.2|13382.8|13379.7|13375.2|462
1623917100000|2021-06-17 08:05:00|13381.7|13375.7|13384.8|13378.8|13384.8|13380.3|13379.8|13375.3|358
1623917400000|2021-06-17 08:10:00|13384.9|13378.9|13383.3|13380.3|13385.7|13381|13382.2|13377.7|316
1623917700000|2021-06-17 08:15:00|13383.4|13380.4|13389|13383|13390.5|13386|13383.4|13378.8|329
1623918000000|2021-06-17 08:20:00|13388.9|13382.9|13391.5|13385.5|13393.9|13389.2|13387.1|13382.5|417
1623918300000|2021-06-17 08:25:00|13391.6|13385.6|13388.3|13385.3|13392.6|13389|13388.2|13383.6|315
1623918600000|2021-06-17 08:30:00|13388.4|13385.4|13391.9|13388.9|13393.5|13389|13388.2|13383.7|236
1623918900000|2021-06-17 08:35:00|13392|13389|13394.1|13391.1|13396.6|13392.2|13391.5|13387.1|281
1623919200000|2021-06-17 08:40:00|13394|13391|13390.2|13387.2|13396.8|13392.3|13390|13385.6|291
1623919500000|2021-06-17 08:45:00|13390.1|13387.1|13395.5|13389.5|13396.8|13392.3|13389.9|13385.6|254
1623919800000|2021-06-17 08:50:00|13394.1|13391.1|13395.3|13392.3|13397.8|13393.3|13393.2|13388.6|323
1623920100000|2021-06-17 08:55:00|13396.7|13390.7|13390.2|13384.2|13397|13392.1|13389.4|13383.4|259
1623920400000|2021-06-17 09:00:00|13390.4|13384.4|13391.9|13385.9|13394|13389.4|13385.7|13379.7|322
1623920700000|2021-06-17 09:05:00|13391.7|13385.7|13384.7|13381.7|13393.7|13389.2|13383.4|13379|333
1623921000000|2021-06-17 09:10:00|13384.8|13381.8|13387|13381|13387.5|13383|13382.8|13378.3|276
1623921300000|2021-06-17 09:15:00|13386.9|13380.9|13387.3|13384.3|13390.3|13385|13384.9|13380.5|279
1623921600000|2021-06-17 09:20:00|13387.2|13384.2|13389.2|13386.2|13392.1|13387.5|13386.9|13382.3|346
1623921900000|2021-06-17 09:25:00|13389|13386|13386.4|13383.4|13391|13386.5|13385.1|13380.6|216
1623922200000|2021-06-17 09:30:00|13386.5|13383.5|13389.1|13383.1|13390.7|13386.3|13384.9|13380.5|241
1623922500000|2021-06-17 09:35:00|13389.2|13383.2|13385.7|13382.7|13389.7|13385.2|13384.7|13380.3|349
1623922800000|2021-06-17 09:40:00|13385.8|13382.8|13387.3|13381.3|13390.3|13386|13385|13380.6|283
1623923100000|2021-06-17 09:45:00|13387.4|13381.4|13389.7|13386.7|13391.1|13386.8|13385.9|13381.3|262
1623923400000|2021-06-17 09:50:00|13389.6|13386.6|13390.8|13387.8|13394|13389.8|13389.4|13385|187
1623923700000|2021-06-17 09:55:00|13390.9|13387.9|13388.6|13385.6|13392.8|13388.3|13388.5|13384.2|323
1623924000000|2021-06-17 10:00:00|13390.2|13384.2|13387.2|13384.2|13390.2|13385.7|13386.8|13382.4|206
1623924300000|2021-06-17 10:05:00|13387.3|13384.3|13392.5|13389.5|13393.9|13389.5|13387|13382.4|241
1623924600000|2021-06-17 10:10:00|13394|13388|13395.8|13389.8|13395.8|13391.2|13392.3|13387.9|222
1623924900000|2021-06-17 10:15:00|13395.7|13389.7|13397.1|13391.1|13397.6|13392.9|13393.6|13389.1|279
1623925200000|2021-06-17 10:20:00|13397|13391|13401.3|13395.3|13401.7|13396.9|13395.6|13390.9|267
1623925500000|2021-06-17 10:25:00|13401.2|13395.2|13400.3|13397.3|13402|13397.3|13398.4|13393.9|209
1623925800000|2021-06-17 10:30:00|13400.2|13397.2|13405.2|13399.2|13405.4|13400.8|13398.8|13394.1|301
1623926100000|2021-06-17 10:35:00|13405.3|13399.3|13403.7|13397.7|13406.8|13402.3|13402|13397.5|246
1623926400000|2021-06-17 10:40:00|13403.6|13397.6|13408.7|13405.7|13410.4|13405.8|13402.1|13397.5|241
1623926700000|2021-06-17 10:45:00|13408.8|13405.8|13409.6|13403.6|13411.1|13406.5|13405.9|13401.5|288
1623927000000|2021-06-17 10:50:00|13409.5|13403.5|13408.5|13405.5|13412.7|13408.2|13408.2|13403.4|269
1623927300000|2021-06-17 10:55:00|13408.6|13405.6|13410.8|13404.8|13411.1|13406.5|13407.7|13403.2|204
1623927600000|2021-06-17 11:00:00|13410.7|13404.7|13409.6|13403.6|13410.7|13406.1|13407.8|13403.4|213
1623927900000|2021-06-17 11:05:00|13409.5|13403.5|13405.4|13402.4|13409.8|13405.3|13403.9|13399.5|277
1623928200000|2021-06-17 11:10:00|13404.9|13401.9|13408.2|13402.2|13409.5|13405.2|13404.9|13400.4|288
1623928500000|2021-06-17 11:15:00|13406.7|13403.7|13406.7|13400.7|13410|13405.2|13405.2|13400.6|301
1623928800000|2021-06-17 11:20:00|13406.9|13400.9|13407.1|13401.1|13408.2|13403.6|13404.1|13399.4|323
1623929100000|2021-06-17 11:25:00|13405.7|13402.7|13403.4|13400.4|13407.9|13403.5|13402|13397.2|260
1623929400000|2021-06-17 11:30:00|13403.5|13400.5|13402|13399|13404.8|13400.6|13401.2|13396.7|328
1623929700000|2021-06-17 11:35:00|13401.9|13398.9|13405.2|13399.2|13406.6|13401.9|13401.9|13397.5|299
1623930000000|2021-06-17 11:40:00|13405.3|13399.3|13407|13404|13408.6|13404.4|13403.6|13399|333
1623930300000|2021-06-17 11:45:00|13407.1|13404.1|13406.7|13400.7|13409.2|13404.9|13404.4|13399.8|312
1623930600000|2021-06-17 11:50:00|13406.6|13400.6|13404.2|13401.2|13408.8|13404.4|13404|13399.6|279
1623930900000|2021-06-17 11:55:00|13404.3|13401.3|13406.9|13403.9|13410.4|13406.1|13404.1|13400.3|270
1623931200000|2021-06-17 12:00:00|13408.6|13402.6|13405.1|13402.1|13410.1|13405.5|13405.1|13400.6|422
1623931500000|2021-06-17 12:05:00|13404.7|13401.7|13400.9|13394.9|13406.3|13401.9|13399.2|13394.7|272
1623931800000|2021-06-17 12:10:00|13399.5|13396.5|13405.7|13402.7|13408.3|13403.7|13399.4|13394.9|385
1623932100000|2021-06-17 12:15:00|13407.4|13401.4|13407.6|13401.6|13407.7|13403.6|13404.1|13399.5|279
1623932400000|2021-06-17 12:20:00|13407.7|13401.7|13408.4|13402.4|13411.6|13407.3|13406.4|13401.1|354
1623932700000|2021-06-17 12:25:00|13408.3|13402.3|13408.6|13402.6|13408.9|13403.5|13404.7|13400.3|222
1623933000000|2021-06-17 12:30:00|13408.7|13402.7|13403.5|13397.5|13409|13403|13401.3|13395.3|360
1623933300000|2021-06-17 12:35:00|13403.6|13397.6|13408.7|13402.7|13409.4|13404.7|13401|13396|434
1623933600000|2021-06-17 12:40:00|13408.8|13402.8|13405.5|13399.5|13410.5|13405|13404|13399.4|435
1623933900000|2021-06-17 12:45:00|13405.6|13399.6|13407|13401|13407.3|13402.7|13403.7|13399.4|377
1623934200000|2021-06-17 12:50:00|13406.9|13400.9|13407.7|13404.7|13409.9|13405.6|13405.1|13400.7|372
1623934500000|2021-06-17 12:55:00|13409.2|13403.2|13410|13407|13412.4|13407.8|13405.9|13401.5|363
1623934800000|2021-06-17 13:00:00|13411.5|13405.5|13409.3|13406.3|13413.5|13409.1|13407.1|13402.6|453
1623935100000|2021-06-17 13:05:00|13409.2|13406.2|13407.3|13404.3|13412|13407.4|13407.2|13403|383
1623935400000|2021-06-17 13:10:00|13407.1|13404.1|13407.6|13404.6|13409.5|13404.9|13405|13400.5|375
1623935700000|2021-06-17 13:15:00|13407.5|13404.5|13402.2|13399.2|13409.1|13404.5|13400.9|13396.5|378
1623936000000|2021-06-17 13:20:00|13402.3|13399.3|13401.2|13395.2|13405.5|13400.9|13398.5|13393.6|384
1623936300000|2021-06-17 13:25:00|13401.3|13395.3|13395.3|13389.3|13401.5|13396.5|13395.3|13389.3|300
1623936600000|2021-06-17 13:30:00|13395.4|13389.4|13393.3|13387.3|13396.3|13391.9|13391.5|13386.8|344
1623936900000|2021-06-17 13:35:00|13393.4|13387.4|13390.6|13384.6|13393.7|13389|13385.4|13380.8|344
1623937200000|2021-06-17 13:40:00|13390.5|13384.5|13398.7|13392.7|13398.8|13393.5|13388.5|13383.4|266
1623937500000|2021-06-17 13:45:00|13398.8|13392.8|13400.6|13394.6|13401.9|13396.9|13395.6|13390.4|320
1623937800000|2021-06-17 13:50:00|13399.1|13396.1|13405|13402|13406.8|13402.3|13398.8|13394.4|270
1623938100000|2021-06-17 13:55:00|13406.6|13400.6|13406.2|13400.2|13407.5|13403.2|13402.6|13398.3|293
1623938400000|2021-06-17 14:00:00|13404.8|13401.8|13406.8|13400.8|13411.2|13406.1|13404.8|13400.3|349
1623938700000|2021-06-17 14:05:00|13406.6|13400.6|13410.5|13404.5|13412.2|13407.7|13403.7|13399.3|365
1623939000000|2021-06-17 14:10:00|13410.7|13404.7|13412|13409|13414.2|13409.8|13409.4|13404.7|282
1623939300000|2021-06-17 14:15:00|13411.9|13408.9|13409.8|13403.8|13414.1|13409.4|13408.9|13403.4|320
1623939600000|2021-06-17 14:20:00|13409.7|13403.7|13411.2|13405.2|13412.3|13407.8|13408|13403.6|288
1623939900000|2021-06-17 14:25:00|13409.4|13406.4|13409.4|13406.4|13412.9|13408.4|13408.8|13404.5|262
1623940200000|2021-06-17 14:30:00|13409.3|13406.3|13410.2|13407.2|13414.2|13408.4|13407.5|13403.1|324
1623940500000|2021-06-17 14:35:00|13410.1|13407.1|13411.9|13405.9|13413.2|13408.5|13408.9|13404.4|289
1623940800000|2021-06-17 14:40:00|13411.8|13405.8|13410.9|13404.9|13413.1|13408|13409|13404.1|291
1623941100000|2021-06-17 14:45:00|13410.8|13404.8|13408.1|13405.1|13412.2|13407.7|13407.1|13402.1|367
1623941400000|2021-06-17 14:50:00|13408|13405|13408.6|13402.6|13409.6|13405.1|13405.6|13400.7|290
1623941700000|2021-06-17 14:55:00|13408.5|13402.5|13412.6|13406.6|13412.7|13406.7|13406.9|13401.2|358
1623942000000|2021-06-17 15:00:00|13412.8|13406.8|13414.5|13408.5|13414.8|13408.8|13410.6|13404.6|301
1623942300000|2021-06-17 15:05:00|13414.6|13408.6|13422.6|13416.6|13424.1|13418.1|13413|13408.5|320
1623942600000|2021-06-17 15:10:00|13422.4|13416.4|13427.7|13424.7|13431.3|13426.5|13422.3|13416.3|366
1623942900000|2021-06-17 15:15:00|13427.8|13424.8|13427.6|13421.6|13430.1|13425.6|13425.3|13420.1|262
1623943200000|2021-06-17 15:20:00|13427.5|13421.5|13429.6|13423.6|13430.4|13425.8|13424.7|13420.2|239
1623943500000|2021-06-17 15:25:00|13429.7|13423.7|13423.3|13417.3|13430|13425.4|13422.4|13416.8|284
1623943800000|2021-06-17 15:30:00|13423|13417|13419.9|13416.9|13424.2|13419.8|13419.4|13414.8|307
1623944100000|2021-06-17 15:35:00|13419.4|13416.4|13420.6|13414.6|13421.7|13417.2|13418.1|13413.6|306
1623944400000|2021-06-17 15:40:00|13420.5|13414.5|13427.3|13424.3|13430.3|13425.7|13419.6|13414.4|238
1623944700000|2021-06-17 15:45:00|13428.9|13422.9|13428.8|13425.8|13431.6|13427.1|13426.9|13420.9|198
1623945000000|2021-06-17 15:50:00|13428.9|13425.9|13427.9|13424.9|13430.9|13426.2|13427.9|13423.4|150
1623945300000|2021-06-17 15:55:00|13427.8|13424.8|13432.4|13426.4|13432.4|13426.4|13427.8|13422.6|218
1623945600000|2021-06-17 16:00:00|13432.3|13426.3|13432.4|13426.4|13434.9|13428.9|13430|13425.4|178
1623945900000|2021-06-17 16:05:00|13432.3|13426.3|13431.4|13428.4|13434.1|13428.5|13430.2|13425.7|165
1623946200000|2021-06-17 16:10:00|13432.9|13426.9|13429.7|13423.7|13433.3|13428.8|13429.7|13423.7|175
1623946500000|2021-06-17 16:15:00|13429.9|13423.9|13435.2|13429.2|13435.4|13430.7|13429.6|13423.6|211
1623946800000|2021-06-17 16:20:00|13433.7|13430.7|13439.2|13433.2|13439.2|13433.2|13433.3|13429.1|203
1623947100000|2021-06-17 16:25:00|13439.3|13433.3|13439.4|13433.4|13442.8|13438.2|13438.8|13432.8|234
1623947400000|2021-06-17 16:30:00|13439.5|13433.5|13436.3|13430.3|13440.8|13434.8|13436.2|13430.2|254
1623947700000|2021-06-17 16:35:00|13436.2|13430.2|13437.5|13431.5|13437.7|13431.8|13432.6|13428.1|181
1623948000000|2021-06-17 16:40:00|13437.6|13431.6|13436.9|13430.9|13437.9|13433.2|13435.9|13429.9|165
1623948300000|2021-06-17 16:45:00|13437|13431|13437|13431|13438|13432|13436|13430|189
1623948600000|2021-06-17 16:50:00|13437.8|13431.8|13437.7|13434.7|13440.8|13434.8|13437.7|13431.7|206
1623948900000|2021-06-17 16:55:00|13439.3|13433.3|13439.4|13433.4|13441.5|13436.6|13438.7|13432.7|206
1623949200000|2021-06-17 17:00:00|13439.5|13433.5|13432.4|13426.4|13439.6|13435.2|13432|13426|178
1623949500000|2021-06-17 17:05:00|13432.6|13426.6|13424.5|13418.5|13433.2|13428.1|13424.5|13418.5|212
1623949800000|2021-06-17 17:10:00|13424.6|13418.6|13429.3|13423.3|13430.2|13424.2|13423.1|13417.6|198
1623950100000|2021-06-17 17:15:00|13429.2|13423.2|13426.3|13420.3|13429.3|13423.5|13426.1|13420.1|161
1623950400000|2021-06-17 17:20:00|13426.1|13420.1|13426.7|13420.7|13428.1|13423.6|13425.6|13419.9|152
1623950700000|2021-06-17 17:25:00|13426.6|13420.6|13423.5|13417.5|13426.6|13420.6|13423|13417|172
1623951000000|2021-06-17 17:30:00|13423.6|13417.6|13421|13415|13423.8|13418.4|13419.9|13414.8|157
1623951300000|2021-06-17 17:35:00|13421.1|13415.1|13421.7|13415.7|13424.6|13420|13419.7|13415.1|189
1623951600000|2021-06-17 17:40:00|13421.8|13415.8|13419.1|13413.1|13422.1|13417.5|13417.5|13412.7|155
1623951900000|2021-06-17 17:45:00|13419|13413|13418.9|13412.9|13421|13416.2|13417.3|13412.7|119
1623952200000|2021-06-17 17:50:00|13418.8|13412.8|13418.7|13412.7|13419.5|13415.1|13416.5|13411.9|154
1623952500000|2021-06-17 17:55:00|13418.8|13412.8|13417.5|13414.5|13419.2|13414.7|13416.6|13411.5|142
1623952800000|2021-06-17 18:00:00|13417.6|13414.6|13416.7|13410.7|13420.1|13415|13414.7|13409.9|211
1623953100000|2021-06-17 18:05:00|13416.8|13410.8|13417.7|13411.7|13418.1|13412.1|13416.5|13410.5|165
1623953400000|2021-06-17 18:10:00|13417.6|13411.6|13418.3|13412.3|13418.6|13413.9|13415.3|13410.2|167
1623953700000|2021-06-17 18:15:00|13418.4|13412.4|13418.8|13412.8|13419.9|13413.9|13418|13412|179
1623954000000|2021-06-17 18:20:00|13417.4|13414.4|13417|13411|13419.3|13414.4|13415.6|13410.5|153
1623954300000|2021-06-17 18:25:00|13416.9|13410.9|13416.5|13410.5|13418|13412.7|13414.8|13410.2|193
1623954600000|2021-06-17 18:30:00|13416.6|13410.6|13416.9|13410.9|13418.1|13412.1|13416.4|13410.4|147
1623954900000|2021-06-17 18:35:00|13416.8|13410.8|13417.2|13414.2|13419.2|13414.6|13415.8|13410.7|171
1623955200000|2021-06-17 18:40:00|13418.8|13412.8|13416.1|13410.1|13418.8|13414|13413.2|13408.6|199
1623955500000|2021-06-17 18:45:00|13416.2|13410.2|13418.3|13412.3|13418.8|13414.2|13414.4|13409.4|158
1623955800000|2021-06-17 18:50:00|13418.2|13412.2|13418.5|13415.5|13420.6|13416.1|13416.6|13412.1|173
1623956100000|2021-06-17 18:55:00|13418.7|13415.7|13425.1|13419.1|13425.2|13419.6|13418.5|13413.2|218
1623956400000|2021-06-17 19:00:00|13425|13419|13422.7|13416.7|13425|13419.5|13422.2|13416.4|177
1623956700000|2021-06-17 19:05:00|13422.6|13416.6|13425.2|13419.2|13425.9|13420.7|13421.5|13416.2|134
1623957000000|2021-06-17 19:10:00|13425.3|13419.3|13424.6|13418.6|13425.9|13421.2|13423|13418.4|127
1623957300000|2021-06-17 19:15:00|13424.7|13418.7|13425.5|13419.5|13426.2|13421.7|13423.7|13418.6|106
1623957600000|2021-06-17 19:20:00|13425.6|13419.6|13425.8|13419.8|13428.2|13423.4|13424.1|13419.4|142
1623957900000|2021-06-17 19:25:00|13425.9|13419.9|13424.6|13418.6|13426.6|13421.5|13424.1|13418.3|121
1623958200000|2021-06-17 19:30:00|13424.5|13418.5|13427|13421|13427.1|13422.5|13423|13417.4|172
1623958500000|2021-06-17 19:35:00|13427.2|13421.2|13429.5|13423.5|13429.7|13424.6|13425.7|13421.1|135
1623958800000|2021-06-17 19:40:00|13429.6|13423.6|13429.2|13426.2|13431|13426.5|13428.1|13423.4|114
1623959100000|2021-06-17 19:45:00|13430.7|13424.7|13429.1|13423.1|13430.8|13426.3|13427|13422.4|115
1623959400000|2021-06-17 19:50:00|13428.9|13422.9|13431.2|13425.2|13431.2|13425.2|13427.1|13422.4|135
1623959700000|2021-06-17 19:55:00|13431.7|13425.7|13430.6|13424.6|13433.7|13428|13430|13424.3|232
1623960000000|2021-06-17 20:00:00|13430.5|13424.5|13431.6|13425.6|13431.8|13425.8|13427.6|13421.6|144
1623960300000|2021-06-17 20:05:00|13431.7|13425.7|13431.5|13428.5|13433.2|13428.5|13431|13425|107
1623960600000|2021-06-17 20:10:00|13431.6|13428.6|13432.3|13426.3|13433.1|13428.6|13430.8|13426.3|75
1623960900000|2021-06-17 20:15:00|13432.4|13426.4|13430.8|13427.8|13432.4|13427.9|13430.4|13425.6|90
1623961200000|2021-06-17 20:20:00|13432.4|13426.4|13431.6|13425.6|13432.6|13427.8|13430.7|13425.3|95
1623961500000|2021-06-17 20:25:00|13431.7|13425.7|13431.6|13425.6|13431.8|13425.8|13431.1|13425.1|103
1623961800000|2021-06-17 20:30:00|13431.9|13425.9|13430.1|13424.1|13432|13426|13429.9|13423.9|102
1623962100000|2021-06-17 20:35:00|13429.9|13423.9|13430|13424|13430.8|13424.8|13429.9|13423.9|74
1623962400000|2021-06-17 20:40:00|13430.1|13424.1|13427.3|13421.3|13430.2|13424.2|13427.3|13421.3|90
1623962700000|2021-06-17 20:45:00|13427.4|13421.4|13428.1|13422.1|13428.6|13422.6|13427.3|13421.3|163
1623963000000|2021-06-17 20:50:00|13427.8|13421.8|13427.6|13421.6|13428.9|13422.9|13426.8|13420.8|154
1623963300000|2021-06-17 20:55:00|13427.3|13421.3|13432.2|13417.2|13435.5|13425.5|13426.8|13417|217
1623963600000|2021-06-17 21:00:00|13433.8|13422.5|13429|13414|13433.8|13422.5|13428.1|13413.1|48
1623963900000|2021-06-17 21:05:00|13428.6|13413.6|13431.2|13416.2|13431.7|13416.7|13428.5|13413.5|108
1623964200000|2021-06-17 21:10:00|13431.7|13416.7|13430.4|13415.4|13432.1|13417.1|13428|13413|142
1623964500000|2021-06-17 21:15:00|13430.8|13415.8|13430.1|13415.1|13431.7|13416.7|13429.1|13414.1|108
1623964800000|2021-06-17 21:20:00|13430.4|13415.4|13431|13416|13432.5|13417.5|13429.6|13414.6|95
1623965100000|2021-06-17 21:25:00|13431.1|13416.1|13430.9|13415.9|13432.4|13417.4|13429.9|13414.9|101
1623965400000|2021-06-17 21:30:00|13431|13416|13431.5|13416.5|13432.2|13417.2|13429.3|13414.3|166
1623965700000|2021-06-17 21:35:00|13431.3|13416.3|13432|13417|13432.4|13417.4|13430.5|13415.5|141
1623966000000|2021-06-17 21:40:00|13431.5|13416.5|13432.3|13417.3|13432.5|13417.5|13430.9|13415.9|107
1623966300000|2021-06-17 21:45:00|13432.1|13417.1|13431.7|13416.7|13432.6|13417.6|13430.9|13415.9|110
1623966600000|2021-06-17 21:50:00|13431.4|13416.4|13430.9|13415.9|13432.9|13417.9|13430|13415|129
1623966900000|2021-06-17 21:55:00|13430.8|13415.8|13431.5|13416.5|13433.3|13418.3|13430.1|13415.1|144
1623967200000|2021-06-17 22:00:00|13431.7|13416.7|13427.1|13418.2|13434|13419.4|13426.8|13413.3|257
1623967500000|2021-06-17 22:05:00|13427.2|13417.7|13424.9|13418.9|13428.5|13419.1|13424.6|13414.7|176
1623967800000|2021-06-17 22:10:00|13425.5|13418.6|13425.2|13418.8|13426.6|13419|13424.4|13415.5|126
1623968100000|2021-06-17 22:15:00|13426.3|13418.4|13424.9|13418.4|13426.4|13418.8|13423.9|13417.1|141
1623968400000|2021-06-17 22:20:00|13424.7|13418.7|13422.3|13415.8|13425.5|13418.8|13422|13413.1|148
1623968700000|2021-06-17 22:25:00|13422.4|13415.7|13422.2|13416.2|13424|13416.4|13421.8|13414.8|112
1623969000000|2021-06-17 22:30:00|13422.1|13415.2|13420.6|13413.3|13423.1|13416.1|13420.1|13412.2|182
1623969300000|2021-06-17 22:35:00|13420.7|13413.4|13421.1|13413.2|13422|13415.5|13419.9|13412.5|160
1623969600000|2021-06-17 22:40:00|13420.5|13413.8|13421.2|13414.6|13422.9|13415.7|13420|13411.2|125
1623969900000|2021-06-17 22:45:00|13420.1|13414.1|13420|13414|13423.1|13415.7|13420|13411.8|145
1623970200000|2021-06-17 22:50:00|13422|13416|13421|13414.7|13422.6|13416|13419.9|13412|134
1623970500000|2021-06-17 22:55:00|13421.8|13413.5|13420.8|13413.4|13422.5|13416.1|13420.3|13412.7|137
1623970800000|2021-06-17 23:00:00|13421.3|13414.8|13421.6|13415.6|13422.4|13416.4|13419.7|13413|153
1623971100000|2021-06-17 23:05:00|13421.5|13415.5|13421.5|13415.5|13422.8|13416.8|13420.9|13414|121
1623971400000|2021-06-17 23:10:00|13421.6|13415.6|13418.3|13412.3|13422.3|13416.3|13417.6|13411.6|107
1623971700000|2021-06-17 23:15:00|13418|13412|13418|13412|13418.9|13412.9|13417.6|13411.6|95
1623972000000|2021-06-17 23:20:00|13417.9|13411.9|13417.8|13411.8|13418.1|13412.1|13417.4|13411.4|63
1623972300000|2021-06-17 23:25:00|13417.7|13411.7|13425.5|13419.5|13425.5|13419.5|13417.7|13411.7|160
1623972600000|2021-06-17 23:30:00|13425.6|13419.6|13423.2|13417.2|13425.7|13419.7|13422.5|13416.5|142
1623972900000|2021-06-17 23:35:00|13423.5|13417.5|13425.6|13419.6|13425.6|13419.6|13422.7|13416.7|125
1623973200000|2021-06-17 23:40:00|13425.7|13419.7|13426.7|13420.7|13426.8|13420.8|13424.8|13418.8|124
1623973500000|2021-06-17 23:45:00|13426.8|13420.8|13425.4|13419.4|13426.9|13420.9|13423.8|13419.1|98
1623973800000|2021-06-17 23:50:00|13425.5|13419.5|13425.2|13419.2|13425.6|13420.9|13423.8|13418.9|83
1623974100000|2021-06-17 23:55:00|13425|13419|13420.7|13414.7|13425|13419|13420.4|13414.4|143
1623974400000|2021-06-18 00:00:00|13420.6|13414.6|13421.6|13415.6|13425.3|13419.3|13420|13414.5|187
1623974700000|2021-06-18 00:05:00|13421.7|13415.7|13423.7|13417.7|13425|13420.4|13421.3|13415.7|130
1623975000000|2021-06-18 00:10:00|13423.8|13417.8|13424.2|13418.2|13426.2|13421.2|13420.9|13414.9|200
1623975300000|2021-06-18 00:15:00|13423.9|13417.9|13418.4|13415.4|13424.4|13419.9|13418.4|13413.9|155
1623975600000|2021-06-18 00:20:00|13418.5|13415.5|13418.8|13415.8|13424.9|13420.3|13418.4|13413.2|199
1623975900000|2021-06-18 00:25:00|13418.7|13415.7|13418.2|13412.2|13420.4|13415.9|13415.4|13411.1|156
1623976200000|2021-06-18 00:30:00|13418.1|13412.1|13419.5|13413.5|13420.3|13415.8|13416.7|13412.1|133
1623976500000|2021-06-18 00:35:00|13419.4|13413.4|13422.8|13419.8|13424.4|13419.9|13417.9|13413.4|155
1623976800000|2021-06-18 00:40:00|13422.9|13419.9|13422.6|13419.6|13424.8|13420.3|13421.8|13417.2|110
1623977100000|2021-06-18 00:45:00|13422.7|13419.7|13426.2|13420.2|13427|13422.4|13422.5|13418|159
1623977400000|2021-06-18 00:50:00|13426.3|13420.3|13433.9|13427.9|13436.4|13431.9|13424.8|13420.1|246
1623977700000|2021-06-18 00:55:00|13433.3|13427.3|13428.5|13425.5|13433.6|13428.5|13428|13423.7|201
1623978000000|2021-06-18 01:00:00|13428.6|13425.6|13428|13425|13433.5|13429|13425.5|13420.7|209
1623978300000|2021-06-18 01:05:00|13428.1|13425.1|13426|13423|13433.2|13428.8|13425.1|13420.7|230
1623978600000|2021-06-18 01:10:00|13425.9|13422.9|13426.8|13420.8|13428.3|13423.1|13423.5|13419|187
1623978900000|2021-06-18 01:15:00|13426.7|13420.7|13426.2|13420.2|13427.5|13422.1|13424.8|13420|165
1623979200000|2021-06-18 01:20:00|13426.3|13420.3|13423.1|13420.1|13426.8|13422.8|13423|13418.7|181
1623979500000|2021-06-18 01:25:00|13423|13420|13424|13421|13426.8|13422.3|13422.9|13419.4|108
1623979800000|2021-06-18 01:30:00|13423.9|13420.9|13417.9|13414.9|13425.4|13420.9|13417.8|13413.3|155
1623980100000|2021-06-18 01:35:00|13418|13415|13419.9|13413.9|13420.2|13415.8|13416.3|13411.9|165
1623980400000|2021-06-18 01:40:00|13419.8|13413.8|13420.9|13417.9|13422.4|13418|13416.9|13412.5|173
1623980700000|2021-06-18 01:45:00|13420.8|13417.8|13428|13425|13429.5|13425|13420.6|13417.6|164
1623981000000|2021-06-18 01:50:00|13429.5|13423.5|13425.8|13422.8|13429.6|13423.8|13424|13418.7|197
1623981300000|2021-06-18 01:55:00|13425.9|13422.9|13424.9|13421.9|13428.2|13423.7|13424.8|13420.5|144
1623981600000|2021-06-18 02:00:00|13425|13422|13423|13417|13425|13422|13421.3|13416.8|150
1623981900000|2021-06-18 02:05:00|13421.5|13418.5|13423|13420|13425.7|13421.4|13421.5|13417.1|181
1623982200000|2021-06-18 02:10:00|13423.1|13420.1|13422.5|13419.5|13424.4|13420.1|13421.9|13417.4|97
1623982500000|2021-06-18 02:15:00|13422.4|13419.4|13423.8|13417.8|13424.4|13419.9|13421.4|13417|160
1623982800000|2021-06-18 02:20:00|13423.7|13417.7|13420.4|13417.4|13424.5|13420.1|13420.1|13415.7|193
1623983100000|2021-06-18 02:25:00|13420.3|13417.3|13419.8|13413.8|13421.8|13417.4|13415.1|13410.5|210
1623983400000|2021-06-18 02:30:00|13418.3|13415.3|13416.2|13410.2|13419.5|13415.3|13413.8|13409.1|211
1623983700000|2021-06-18 02:35:00|13416.1|13410.1|13412.5|13409.5|13418.7|13414.3|13412.5|13407.9|173
1623984000000|2021-06-18 02:40:00|13412.6|13409.6|13407.7|13404.7|13413.6|13409.6|13406.4|13401.4|181
1623984300000|2021-06-18 02:45:00|13407.6|13404.6|13409.1|13406.1|13410.7|13406.6|13406.4|13401.9|178
1623984600000|2021-06-18 02:50:00|13409|13406|13411.5|13405.5|13411.9|13407.5|13408.6|13404.2|160
1623984900000|2021-06-18 02:55:00|13410|13407|13410.8|13404.8|13412.8|13408.3|13407.4|13402.9|215
1623985200000|2021-06-18 03:00:00|13409.3|13406.3|13407.9|13404.9|13410.8|13406.3|13406.1|13401.5|144
1623985500000|2021-06-18 03:05:00|13407.8|13404.8|13406|13403|13409.3|13404.8|13405.9|13401.6|94
1623985800000|2021-06-18 03:10:00|13407.6|13401.6|13405.7|13402.7|13407.8|13403.4|13405.6|13401|115
1623986100000|2021-06-18 03:15:00|13407.1|13401.1|13404.7|13398.7|13407.2|13402.7|13404.6|13398.6|105
1623986400000|2021-06-18 03:20:00|13404.8|13398.8|13401.6|13395.6|13404.8|13400.2|13397.9|13392|170
1623986700000|2021-06-18 03:25:00|13401.5|13395.5|13398.2|13392.2|13401.8|13397.2|13395.6|13389.6|188
1623987000000|2021-06-18 03:30:00|13398.3|13392.3|13396.7|13393.7|13399.1|13394.3|13395.9|13391.4|179
1623987300000|2021-06-18 03:35:00|13398.2|13392.2|13397|13394|13398.6|13394.1|13396.8|13392.2|87
1623987600000|2021-06-18 03:40:00|13396.9|13393.9|13405.1|13399.1|13405.2|13400.7|13396.8|13392.4|152
1623987900000|2021-06-18 03:45:00|13405.2|13399.2|13407|13404|13409|13404|13402.5|13398|156
1623988200000|2021-06-18 03:50:00|13406.9|13403.9|13407.9|13404.9|13409.4|13405|13406.6|13402.1|109
1623988500000|2021-06-18 03:55:00|13407.8|13404.8|13409.4|13403.4|13409.5|13405.2|13407.6|13403|99
1623988800000|2021-06-18 04:00:00|13409.3|13403.3|13409.9|13406.9|13411.5|13407.1|13407.9|13403.3|111
1623989100000|2021-06-18 04:05:00|13411.3|13405.3|13408.6|13405.6|13411.4|13406.9|13408.5|13403.6|118
1623989400000|2021-06-18 04:10:00|13408.5|13405.5|13410.2|13407.2|13413.2|13408.7|13408.5|13404|127
1623989700000|2021-06-18 04:15:00|13410.1|13407.1|13410|13404|13410.7|13407.2|13407.7|13403.2|134
1623990000000|2021-06-18 04:20:00|13410.1|13404.1|13411.3|13405.3|13413|13408.6|13408.7|13404.1|180
1623990300000|2021-06-18 04:25:00|13411.2|13405.2|13411|13408|13412.6|13408.1|13410.1|13405.2|101
1623990600000|2021-06-18 04:30:00|13410.9|13407.9|13412.4|13406.4|13412.6|13408.1|13410.8|13406.2|66
1623990900000|2021-06-18 04:35:00|13412.3|13406.3|13415.8|13412.8|13417.4|13412.9|13409.9|13405.4|172
1623991200000|2021-06-18 04:40:00|13415.6|13412.6|13414.6|13411.6|13417.3|13412.8|13414.5|13410.1|132
1623991500000|2021-06-18 04:45:00|13416.2|13410.2|13417.4|13411.4|13417.5|13413|13414.6|13410|127
1623991800000|2021-06-18 04:50:00|13417.3|13411.3|13416|13413|13417.8|13413.3|13414.5|13410|140
1623992100000|2021-06-18 04:55:00|13417.6|13411.6|13422.4|13416.4|13422.5|13417.7|13416|13411.5|124
1623992400000|2021-06-18 05:00:00|13422.5|13416.5|13425.6|13419.6|13425.6|13421.2|13418.2|13413.7|240
1623992700000|2021-06-18 05:05:00|13425.5|13419.5|13425.8|13419.8|13425.9|13421.2|13421.2|13416.7|160
1623993000000|2021-06-18 05:10:00|13425.7|13419.7|13427.9|13421.9|13428|13422.7|13424.2|13419.4|148
1623993300000|2021-06-18 05:15:00|13428|13422|13425.9|13422.9|13428.6|13423|13425.4|13420.9|104
1623993600000|2021-06-18 05:20:00|13425.8|13422.8|13421.6|13418.6|13427.4|13423|13421.6|13417.1|141
1623993900000|2021-06-18 05:25:00|13421.7|13418.7|13424|13418|13424.4|13419.7|13421.5|13417|128
1623994200000|2021-06-18 05:30:00|13423.9|13417.9|13419.5|13413.5|13424|13419.4|13417.7|13413.2|151
1623994500000|2021-06-18 05:35:00|13419.6|13413.6|13415.4|13412.4|13421|13416.4|13415.1|13410.6|163
1623994800000|2021-06-18 05:40:00|13415.3|13412.3|13418.6|13412.6|13419.9|13415.3|13415.3|13410.9|162
1623995100000|2021-06-18 05:45:00|13418.5|13412.5|13418|13412|13419.7|13415.3|13416.2|13411.7|173
1623995400000|2021-06-18 05:50:00|13417.9|13411.9|13419.9|13413.9|13421.9|13417.5|13417|13411.9|279
1623995700000|2021-06-18 05:55:00|13419.8|13413.8|13423.4|13417.4|13423.4|13418.4|13414.9|13410.3|300
1623996000000|2021-06-18 06:00:00|13423.3|13417.3|13426.8|13420.8|13429|13424.2|13423.1|13417.1|283
1623996300000|2021-06-18 06:05:00|13426|13420|13428.6|13422.6|13428.6|13422.6|13423.5|13418.8|239
1623996600000|2021-06-18 06:10:00|13428.7|13422.7|13416.3|13410.3|13428.8|13424.3|13415.7|13410.1|334
1623996900000|2021-06-18 06:15:00|13416.2|13410.2|13410.9|13407.9|13418.2|13413.2|13410.9|13406.3|271
1623997200000|2021-06-18 06:20:00|13412.3|13406.3|13413.8|13407.8|13413.9|13408.2|13410.1|13405.4|162
1623997500000|2021-06-18 06:25:00|13413.9|13407.9|13415.4|13412.4|13417.1|13412.5|13412.7|13407.8|159
1623997800000|2021-06-18 06:30:00|13415.3|13412.3|13416|13410|13418.9|13413.8|13413.2|13408.5|200
1623998100000|2021-06-18 06:35:00|13416.1|13410.1|13414|13408|13416.1|13411.2|13412.2|13407.6|180
1623998400000|2021-06-18 06:40:00|13414.1|13408.1|13415.7|13409.7|13416.2|13411.5|13410.1|13405.6|221
1623998700000|2021-06-18 06:45:00|13415.8|13409.8|13419.5|13413.5|13419.9|13415.5|13412.2|13407.6|202
1623999000000|2021-06-18 06:50:00|13419.6|13413.6|13423.2|13417.2|13423.6|13418.9|13417.3|13412.7|265
1623999300000|2021-06-18 06:55:00|13423.3|13417.3|13424.9|13418.9|13425.7|13421.5|13421.6|13416.8|262
1623999600000|2021-06-18 07:00:00|13425|13419|13420.2|13417.2|13425.6|13421.1|13419.3|13414.4|260
1623999900000|2021-06-18 07:05:00|13420.1|13417.1|13419.6|13416.6|13423.3|13418.4|13419.1|13414.5|277
1624000200000|2021-06-18 07:10:00|13421.3|13415.3|13424.7|13418.7|13426|13421.4|13418.6|13413.8|285
1624000500000|2021-06-18 07:15:00|13424.6|13418.6|13424.1|13418.1|13425.8|13420.9|13420.4|13415.9|249
1624000800000|2021-06-18 07:20:00|13424|13418|13420.5|13414.5|13424.1|13419.6|13419.4|13414.4|179
1624001100000|2021-06-18 07:25:00|13420.6|13414.6|13418.5|13415.5|13421.5|13417|13418.4|13413.8|207
1624001400000|2021-06-18 07:30:00|13418.6|13415.6|13417|13414|13420.6|13416.1|13416.1|13411.7|282
1624001700000|2021-06-18 07:35:00|13417.1|13414.1|13417|13414|13418.6|13414.2|13416.2|13411.5|204
1624002000000|2021-06-18 07:40:00|13418.7|13412.7|13416.9|13413.9|13420.4|13415.2|13415.8|13411.6|225
1624002300000|2021-06-18 07:45:00|13418.3|13412.3|13414.5|13408.5|13419.2|13414.3|13414|13408.3|291
1624002600000|2021-06-18 07:50:00|13414.4|13408.4|13410.2|13404.2|13414.5|13408.5|13408.7|13403.3|229
1624002900000|2021-06-18 07:55:00|13410.1|13404.1|13409.3|13403.3|13410.9|13405.8|13404.9|13399.1|252
1624003200000|2021-06-18 08:00:00|13409.5|13403.5|13409|13403|13409.5|13404.3|13406.2|13401.7|276
1624003500000|2021-06-18 08:05:00|13409.1|13403.1|13409.8|13406.8|13412.7|13407.8|13409|13403|204
1624003800000|2021-06-18 08:10:00|13409.9|13406.9|13414.6|13408.6|13414.9|13410.2|13409|13404.5|207
1624004100000|2021-06-18 08:15:00|13413|13410|13411.7|13405.7|13414.5|13410.1|13410.2|13405.6|202
1624004400000|2021-06-18 08:20:00|13411.9|13405.9|13410.7|13407.7|13412.7|13408.1|13409.1|13404.5|208
1624004700000|2021-06-18 08:25:00|13412.1|13406.1|13408.1|13402.1|13412.5|13407.7|13406|13401.5|240
1624005000000|2021-06-18 08:30:00|13406.6|13403.6|13413.9|13407.9|13414.8|13410.2|13406.5|13402.5|233
1624005300000|2021-06-18 08:35:00|13413.8|13407.8|13417.6|13411.6|13419|13414.1|13411.8|13407.2|224
1624005600000|2021-06-18 08:40:00|13417.5|13411.5|13418.1|13415.1|13419.9|13415.2|13416|13411.4|224
1624005900000|2021-06-18 08:45:00|13418.2|13415.2|13419.7|13413.7|13419.9|13415.5|13417.8|13413.2|183
1624006200000|2021-06-18 08:50:00|13418.3|13415.3|13421.3|13415.3|13422|13417.3|13418.3|13413.6|195
1624006500000|2021-06-18 08:55:00|13421.4|13415.4|13419.8|13413.8|13421.4|13416.3|13416.2|13411.6|231
1624006800000|2021-06-18 09:00:00|13419.9|13413.9|13423.6|13417.6|13424.8|13420.4|13418.5|13413.9|257
1624007100000|2021-06-18 09:05:00|13423.5|13417.5|13415.5|13409.5|13423.7|13419.2|13413.9|13409.2|300
1624007400000|2021-06-18 09:10:00|13415.7|13409.7|13414.5|13408.5|13417.9|13411.9|13411.1|13406.7|243
1624007700000|2021-06-18 09:15:00|13414.4|13408.4|13415.8|13409.8|13415.9|13411.4|13412.1|13407.6|218
1624008000000|2021-06-18 09:20:00|13415.9|13409.9|13415.5|13409.5|13416.8|13412|13412.9|13408.4|179
1624008300000|2021-06-18 09:25:00|13415.6|13409.6|13414.4|13408.4|13415.6|13411.1|13410|13405.6|233
1624008600000|2021-06-18 09:30:00|13414.2|13408.2|13414.5|13408.5|13416.8|13411.5|13412.7|13407.9|226
1624008900000|2021-06-18 09:35:00|13414.6|13408.6|13414.9|13408.9|13416.1|13411.4|13410.5|13405.9|183
1624009200000|2021-06-18 09:40:00|13413.4|13410.4|13416.3|13410.3|13416.9|13412.4|13413.4|13408.6|146
1624009500000|2021-06-18 09:45:00|13416.4|13410.4|13417.7|13411.7|13417.8|13413|13414.7|13410.1|157
1624009800000|2021-06-18 09:50:00|13417.8|13411.8|13417.9|13411.9|13419.5|13413.8|13416.5|13411.7|208
1624010100000|2021-06-18 09:55:00|13418|13412|13416|13410|13418.2|13413.4|13413.5|13408.8|160
1624010400000|2021-06-18 10:00:00|13415.9|13409.9|13419.7|13413.7|13419.7|13414.8|13415.4|13409.4|198
1624010700000|2021-06-18 10:05:00|13419.6|13413.6|13419.1|13413.1|13421.5|13416.4|13417.5|13412.6|236
1624011000000|2021-06-18 10:10:00|13419.2|13413.2|13416.9|13413.9|13419.2|13414.5|13415.9|13411.4|178
1624011300000|2021-06-18 10:15:00|13417|13414|13417|13411|13418.4|13414|13413.8|13409.1|221
1624011600000|2021-06-18 10:20:00|13416.9|13410.9|13415.7|13409.7|13417.2|13411.2|13412.7|13408.2|195
1624011900000|2021-06-18 10:25:00|13415.6|13409.6|13414.8|13408.8|13415.9|13411.1|13412|13407.5|191
1624012200000|2021-06-18 10:30:00|13413.4|13410.4|13412.3|13409.3|13416.4|13411.9|13412|13407.6|200
1624012500000|2021-06-18 10:35:00|13412.2|13409.2|13416.3|13410.3|13416.7|13412.2|13411.1|13406.7|203
1624012800000|2021-06-18 10:40:00|13416.2|13410.2|13415.3|13412.3|13417.9|13413.3|13414.1|13409.7|190
1624013100000|2021-06-18 10:45:00|13415.2|13412.2|13415.3|13409.3|13416.4|13412.2|13412.2|13407.5|201
1624013400000|2021-06-18 10:50:00|13415.4|13409.4|13415.1|13409.1|13416.3|13411.5|13412.7|13408.1|197
1624013700000|2021-06-18 10:55:00|13415.2|13409.2|13417.2|13411.2|13417.3|13412.8|13413.1|13407.9|180
1624014000000|2021-06-18 11:00:00|13417.3|13411.3|13418.9|13415.9|13420.6|13415.9|13415.3|13410.8|274
1624014300000|2021-06-18 11:05:00|13420.3|13414.3|13421|13415|13421.2|13416.6|13418.6|13413.9|190
1624014600000|2021-06-18 11:10:00|13420.9|13414.9|13418.5|13412.5|13421.6|13417.1|13416.5|13412.1|235
1624014900000|2021-06-18 11:15:00|13418.6|13412.6|13420.2|13414.2|13420.4|13416|13416.8|13412|237
1624015200000|2021-06-18 11:20:00|13418.7|13415.7|13418|13412|13420.9|13415.8|13416|13411.4|245
1624015500000|2021-06-18 11:25:00|13417.9|13411.9|13418.8|13412.8|13420|13414.7|13416.2|13411.6|181
1624015800000|2021-06-18 11:30:00|13418.7|13412.7|13418.4|13412.4|13419.3|13414.8|13416.3|13411.6|190
1624016100000|2021-06-18 11:35:00|13418.5|13412.5|13419.3|13416.3|13421.3|13416.4|13417.3|13412.1|188
1624016400000|2021-06-18 11:40:00|13419.2|13416.2|13421.8|13415.8|13424.5|13420.1|13419.2|13414.8|178
1624016700000|2021-06-18 11:45:00|13421.9|13415.9|13422.6|13419.6|13424.7|13420|13420.5|13415.9|188
1624017000000|2021-06-18 11:50:00|13423|13420|13422|13416|13424.5|13420|13418.9|13414.4|211
1624017300000|2021-06-18 11:55:00|13421.9|13415.9|13417.7|13414.7|13422.5|13418.1|13416.1|13411.5|266
1624017600000|2021-06-18 12:00:00|13417.6|13414.6|13420.5|13417.5|13422.7|13418|13417.4|13412.9|316
1624017900000|2021-06-18 12:05:00|13422|13416|13426.7|13420.7|13426.7|13421.9|13420.4|13415.9|331
1624018200000|2021-06-18 12:10:00|13425.3|13422.3|13431.8|13425.8|13432.5|13427.4|13425.1|13420.7|362
1624018500000|2021-06-18 12:15:00|13431.7|13425.7|13436.4|13430.4|13436.7|13432.3|13430.3|13425|393
1624018800000|2021-06-18 12:20:00|13436.5|13430.5|13440|13434|13440.7|13435.1|13432.6|13428|394
1624019100000|2021-06-18 12:25:00|13440.1|13434.1|13446.1|13440.1|13449.5|13445|13439.2|13433.2|434
1624019400000|2021-06-18 12:30:00|13446.2|13440.2|13432.3|13429.3|13446.2|13440.2|13432.3|13427.8|368
1624019700000|2021-06-18 12:35:00|13433.8|13427.8|13431.9|13425.9|13434.9|13430.1|13430.4|13425.8|319
1624020000000|2021-06-18 12:40:00|13432|13426|13436.4|13430.4|13438.1|13432.2|13430.1|13425.5|305
1624020300000|2021-06-18 12:45:00|13436.5|13430.5|13436.8|13430.8|13438.7|13434.1|13432.6|13428|408
1624020600000|2021-06-18 12:50:00|13437|13431|13436.8|13430.8|13441.2|13436.2|13435.6|13430.7|406
1624020900000|2021-06-18 12:55:00|13436.4|13430.4|13435.9|13429.9|13439.8|13435.3|13434.2|13428.4|323
1624021200000|2021-06-18 13:00:00|13435.8|13429.8|13437.1|13431.1|13444|13439.6|13434.8|13429.7|376
1624021500000|2021-06-18 13:05:00|13435.8|13432.8|13439.6|13436.6|13442.6|13438|13435.1|13430.4|330
1624021800000|2021-06-18 13:10:00|13439.7|13436.7|13442|13436|13443|13437.7|13438.5|13433.8|330
1624022100000|2021-06-18 13:15:00|13441.9|13435.9|13443.5|13437.5|13446.2|13441.4|13441.5|13435.7|358
1624022400000|2021-06-18 13:20:00|13443.4|13437.4|13444.7|13438.7|13447|13442.3|13441.1|13436.6|393
1624022700000|2021-06-18 13:25:00|13444.8|13438.8|13445.5|13439.5|13447.8|13441.8|13442.9|13438|388
1624023000000|2021-06-18 13:30:00|13445.7|13439.7|13449|13443|13449|13444.1|13439.9|13434.6|489
1624023300000|2021-06-18 13:35:00|13447.6|13444.6|13452.9|13446.9|13455|13450.1|13446.5|13442|424
1624023600000|2021-06-18 13:40:00|13452.8|13446.8|13450.7|13444.7|13453.3|13448.5|13447.3|13441.3|372
1624023900000|2021-06-18 13:45:00|13450.9|13444.9|13453.2|13447.2|13453.3|13448.9|13448|13443.4|423
1624024200000|2021-06-18 13:50:00|13453.1|13447.1|13452.4|13446.4|13454.9|13450.4|13450.1|13444.5|357
1624024500000|2021-06-18 13:55:00|13452.5|13446.5|13450.3|13447.3|13452.6|13447.4|13444.7|13440.1|421
1624024800000|2021-06-18 14:00:00|13451.9|13445.9|13457.3|13451.3|13458.7|13454.2|13450.1|13444.1|442
1624025100000|2021-06-18 14:05:00|13457.2|13451.2|13448.9|13442.9|13457.3|13451.9|13448.8|13442.8|379
1624025400000|2021-06-18 14:10:00|13449.1|13443.1|13448.2|13445.2|13452.6|13448|13446.7|13442.2|332
1624025700000|2021-06-18 14:15:00|13450|13444|13453.5|13450.5|13456|13451|13448.8|13444|370
1624026000000|2021-06-18 14:20:00|13453.6|13450.6|13459.3|13453.3|13461|13455.2|13453.6|13449|409
1624026300000|2021-06-18 14:25:00|13459.4|13453.4|13454.4|13448.4|13461.7|13457|13454.4|13448.4|395
1624026600000|2021-06-18 14:30:00|13454.7|13448.7|13449.9|13443.9|13457.8|13452.3|13448.4|13442.7|429
1624026900000|2021-06-18 14:35:00|13449.8|13443.8|13447.1|13441.1|13451.2|13446.3|13445.5|13441|307
1624027200000|2021-06-18 14:40:00|13445.6|13442.6|13449.1|13443.1|13450.5|13446|13444.1|13438.1|470
1624027500000|2021-06-18 14:45:00|13449|13443|13451.9|13445.9|13455.4|13450.4|13449|13443|501
1624027800000|2021-06-18 14:50:00|13451.8|13445.8|13456|13450|13456.9|13452.5|13447.7|13441.7|394
1624028100000|2021-06-18 14:55:00|13455.9|13449.9|13460|13454|13461.6|13456.2|13453.3|13448.7|453
1624028400000|2021-06-18 15:00:00|13460.1|13454.1|13462.2|13456.2|13464.5|13458.5|13458.7|13453.5|427
1624028700000|2021-06-18 15:05:00|13462.5|13456.5|13463.4|13457.4|13463.5|13458.9|13457.5|13452.3|329
1624029000000|2021-06-18 15:10:00|13463.5|13457.5|13460.8|13454.8|13464.6|13459.9|13458.6|13452.6|375
1624029300000|2021-06-18 15:15:00|13459.3|13456.3|13456.3|13450.3|13461.6|13456.9|13454|13449.2|291
1624029600000|2021-06-18 15:20:00|13456.4|13450.4|13461.2|13455.2|13461.5|13456.9|13455.2|13449.2|331
1624029900000|2021-06-18 15:25:00|13461|13455|13457.9|13451.9|13461.3|13455.5|13455.8|13450.9|298
1624030200000|2021-06-18 15:30:00|13457.8|13451.8|13454|13448|13460.5|13455.9|13453.7|13447.7|365
1624030500000|2021-06-18 15:35:00|13453.9|13447.9|13449.6|13443.6|13454.7|13449.6|13446.3|13441.6|328
1624030800000|2021-06-18 15:40:00|13449.7|13443.7|13453.3|13447.3|13454.1|13448.9|13449.2|13443.7|255
1624031100000|2021-06-18 15:45:00|13453.4|13447.4|13451|13445|13454.2|13449.5|13447.3|13442.3|286
1624031400000|2021-06-18 15:50:00|13450.9|13444.9|13450.9|13447.9|13452.8|13448|13448.5|13444|259
1624031700000|2021-06-18 15:55:00|13452.4|13446.4|13449.1|13443.1|13452.5|13447.8|13448|13442|229
1624032000000|2021-06-18 16:00:00|13449|13443|13445.5|13439.5|13450.9|13444.9|13445.5|13439.5|194
1624032300000|2021-06-18 16:05:00|13445.4|13439.4|13444.3|13438.3|13447.4|13441.8|13443.3|13437.3|222
1624032600000|2021-06-18 16:10:00|13444.4|13438.4|13443.2|13437.2|13444.5|13439.2|13441.2|13436.5|267
1624032900000|2021-06-18 16:15:00|13443.3|13437.3|13447.4|13441.4|13447.5|13441.5|13443.3|13437.3|188
1624033200000|2021-06-18 16:20:00|13447.3|13441.3|13449.6|13443.6|13449.7|13443.7|13446.5|13440.5|195
1624033500000|2021-06-18 16:25:00|13449.7|13443.7|13449|13443|13449.8|13443.8|13448.4|13442.4|182
1624033800000|2021-06-18 16:30:00|13448.9|13442.9|13450.7|13444.7|13451.3|13446.4|13447|13441.7|242
1624034100000|2021-06-18 16:35:00|13450.8|13444.8|13450.9|13444.9|13451.4|13445.4|13449.3|13443.3|193
1624034400000|2021-06-18 16:40:00|13450.3|13444.3|13449.4|13443.4|13450.7|13444.9|13447.3|13442.9|200
1624034700000|2021-06-18 16:45:00|13449.5|13443.5|13448.4|13442.4|13451|13445|13447.3|13442|201
1624035000000|2021-06-18 16:50:00|13448.5|13442.5|13448.8|13442.8|13449|13443|13448.3|13442.3|184
1624035300000|2021-06-18 16:55:00|13448.7|13442.7|13448.8|13442.8|13449.1|13443.1|13448.4|13442.4|136
1624035600000|2021-06-18 17:00:00|13448.7|13442.7|13444.4|13438.4|13450|13444.8|13444.3|13438.3|252
1624035900000|2021-06-18 17:05:00|13444.3|13438.3|13442.9|13436.9|13444.5|13438.5|13442.6|13436.6|137
1624036200000|2021-06-18 17:10:00|13442.8|13436.8|13443|13437|13443|13438.1|13441|13435.1|147
1624036500000|2021-06-18 17:15:00|13442.7|13436.7|13441.6|13435.6|13443.5|13438.1|13440.9|13435.3|131
1624036800000|2021-06-18 17:20:00|13441.5|13435.5|13442.6|13436.6|13442.8|13437|13439.7|13434.9|142
1624037100000|2021-06-18 17:25:00|13442.7|13436.7|13443.9|13437.9|13444.1|13438.1|13440.3|13435.4|169
1624037400000|2021-06-18 17:30:00|13444|13438|13443.6|13437.6|13444|13439.2|13441.3|13436.5|138
1624037700000|2021-06-18 17:35:00|13443.5|13437.5|13441|13435|13443.6|13439.2|13438.3|13432.3|183
1624038000000|2021-06-18 17:40:00|13441.2|13435.2|13439.6|13433.6|13441.2|13436.3|13438.4|13432.9|147
1624038300000|2021-06-18 17:45:00|13439.5|13433.5|13439.4|13436.4|13441.6|13436.9|13437.5|13432.7|181
1624038600000|2021-06-18 17:50:00|13440.7|13434.7|13440.5|13434.5|13444.3|13439.3|13439.5|13433.8|209
1624038900000|2021-06-18 17:55:00|13440.4|13434.4|13440.5|13434.5|13441.2|13436.5|13437.5|13432.9|190
1624039200000|2021-06-18 18:00:00|13440.6|13434.6|13440.6|13434.6|13442.5|13437|13438.8|13433.2|238
1624039500000|2021-06-18 18:05:00|13440.8|13434.8|13438.4|13432.4|13441|13435|13436.1|13430.7|273
1624039800000|2021-06-18 18:10:00|13438.5|13432.5|13441.5|13435.5|13441.5|13435.5|13438.5|13432.5|188
1624040100000|2021-06-18 18:15:00|13441.4|13435.4|13445.2|13439.2|13445.3|13439.3|13441.4|13435.4|159
1624040400000|2021-06-18 18:20:00|13445|13439|13441|13435|13445|13439.9|13439.5|13434.9|181
1624040700000|2021-06-18 18:25:00|13440.7|13434.7|13445.1|13439.1|13445.7|13439.7|13439.8|13434.5|161
1624041000000|2021-06-18 18:30:00|13445|13439|13444.1|13438.1|13445.2|13439.2|13441.2|13436.5|178
1624041300000|2021-06-18 18:35:00|13444|13438|13443.8|13437.8|13444.6|13439.5|13442.3|13437.1|188
1624041600000|2021-06-18 18:40:00|13443.7|13437.7|13444.2|13438.2|13444.3|13438.3|13441.2|13435.6|188
1624041900000|2021-06-18 18:45:00|13444.1|13438.1|13441.1|13435.1|13444.2|13439.3|13440.6|13434.6|124
1624042200000|2021-06-18 18:50:00|13441.2|13435.2|13441.4|13435.4|13441.7|13437|13439.6|13434.5|162
1624042500000|2021-06-18 18:55:00|13441.7|13435.7|13445.7|13439.7|13445.8|13439.8|13440.5|13435.5|200
1624042800000|2021-06-18 19:00:00|13445.9|13439.9|13443.4|13437.4|13446.4|13440.4|13442.4|13436.4|210
1624043100000|2021-06-18 19:05:00|13443|13437|13444|13438|13444.4|13438.4|13442.2|13436.2|160
1624043400000|2021-06-18 19:10:00|13444.1|13438.1|13441.9|13435.9|13444.8|13438.8|13440.8|13434.8|142
1624043700000|2021-06-18 19:15:00|13441.8|13435.8|13441|13435|13443.1|13437.1|13439.7|13433.7|235
1624044000000|2021-06-18 19:20:00|13441.1|13435.1|13442|13436|13442.2|13437.1|13439.5|13434.3|136
1624044300000|2021-06-18 19:25:00|13441.9|13435.9|13443.7|13437.7|13445.4|13440|13441.9|13435.9|182
1624044600000|2021-06-18 19:30:00|13443.8|13437.8|13445.7|13439.7|13446.8|13440.8|13443.8|13437.8|235
1624044900000|2021-06-18 19:35:00|13445.8|13439.8|13447.2|13441.2|13447.9|13443|13445.6|13439.6|136
1624045200000|2021-06-18 19:40:00|13447.3|13441.3|13446.9|13440.9|13447.6|13442.3|13445.2|13440.2|106
1624045500000|2021-06-18 19:45:00|13446.8|13440.8|13448.8|13442.8|13448.8|13443.9|13445.2|13440.3|131
1624045800000|2021-06-18 19:50:00|13448.7|13442.7|13450.1|13444.1|13450.2|13445.1|13447.3|13442.4|154
1624046100000|2021-06-18 19:55:00|13450.2|13444.2|13450.6|13444.6|13451.7|13445.7|13445.5|13439.5|318
1624046400000|2021-06-18 20:00:00|13450.9|13444.9|13450.7|13444.7|13452.2|13446.2|13449.8|13443.8|163
1624046700000|2021-06-18 20:05:00|13450.6|13444.6|13453.5|13447.5|13453.6|13447.6|13450.6|13444.6|105
1624047000000|2021-06-18 20:10:00|13453.6|13447.6|13452.5|13446.5|13454.2|13448.2|13452.1|13446.1|92
1624047300000|2021-06-18 20:15:00|13452.4|13446.4|13452|13446|13452.6|13446.6|13451.6|13445.6|86
1624047600000|2021-06-18 20:20:00|13451.9|13445.9|13455.8|13449.8|13456.4|13450.4|13451.4|13445.4|175
1624047900000|2021-06-18 20:25:00|13454.4|13451.4|13456.2|13450.2|13456.8|13451.4|13454.2|13449.6|119
1624048200000|2021-06-18 20:30:00|13456.1|13450.1|13456.6|13450.6|13459|13453|13456|13450|139
1624048500000|2021-06-18 20:35:00|13456.7|13450.7|13457.8|13451.8|13459.5|13453.5|13456.3|13450.3|142
1624048800000|2021-06-18 20:40:00|13457.7|13451.7|13457.7|13451.7|13458.4|13452.4|13457.4|13451.4|99
1624049100000|2021-06-18 20:45:00|13458|13452|13459.9|13453.9|13460.9|13454.9|13457.4|13451.4|140
1624049400000|2021-06-18 20:50:00|13462.6|13456.6|13446.3|13431.3|13473.5|13462.7|13442.6|13427.6|301
1624049700000|2021-06-18 20:55:00|13446.2|13431.2|13454.2|13439.2|13499.9|13484.9|13434.1|13419.1|327
1624219200000|2021-06-20 20:00:00|13455.3|13434.3|13455|13434|13455.3|13434.3|13453.9|13432.9|4
1624219500000|2021-06-20 20:05:00|13453.9|13432.9|13455.3|13434.3|13455.3|13434.3|13453.9|13432.9|11
1624219800000|2021-06-20 20:10:00|13455|13434|13457.5|13436.5|13457.5|13436.5|13453.9|13432.9|6
1624220100000|2021-06-20 20:15:00|13458.6|13437.6|13457.5|13436.5|13469.2|13448.2|13457.5|13436.5|23
1624220400000|2021-06-20 20:20:00|13458.6|13437.6|13457.5|13436.5|13458.6|13437.6|13457.5|13436.5|8
1624220700000|2021-06-20 20:25:00|13458.6|13437.6|13458.9|13437.9|13469.8|13448.8|13455.7|13434.7|24
1624221000000|2021-06-20 20:30:00|13458.5|13437.5|13458.6|13437.6|13459.5|13438.5|13458.5|13437.5|12
1624221300000|2021-06-20 20:35:00|13459.5|13438.5|13458.5|13437.5|13459.5|13438.5|13458.5|13437.5|12
1624221600000|2021-06-20 20:40:00|13459.5|13438.5|13458.5|13437.5|13459.5|13438.5|13458.5|13437.5|11
1624221900000|2021-06-20 20:45:00|13459.5|13438.5|13458.5|13437.5|13459.5|13438.5|13458.5|13437.5|14
1624222200000|2021-06-20 20:50:00|13459.5|13438.5|13469.7|13448.7|13469.7|13448.7|13458.5|13437.5|18
1624222500000|2021-06-20 20:55:00|13459.5|13438.5|13456.1|13435.1|13468|13447|13454.5|13433.5|30
1624222800000|2021-06-20 21:00:00|13456.7|13435.7|13466.9|13445.9|13468|13447|13455|13434|30
1624223100000|2021-06-20 21:05:00|13469.1|13448.1|13455.9|13434.9|13473.8|13452.8|13454|13433|58
1624223400000|2021-06-20 21:10:00|13456.1|13435.1|13460.7|13439.7|13469.6|13448.6|13455.1|13434.1|83
1624223700000|2021-06-20 21:15:00|13457.9|13436.9|13455.5|13434.5|13468|13447|13455.1|13434.1|74
1624224000000|2021-06-20 21:20:00|13455.7|13434.7|13461.4|13440.4|13468|13447|13455|13434|121
1624224300000|2021-06-20 21:25:00|13460.1|13439.1|13456.8|13441.8|13464.3|13449.3|13455.8|13438.3|61
1624224600000|2021-06-20 21:30:00|13457|13442|13456.2|13441.2|13461.4|13446.4|13456|13441|67
1624224900000|2021-06-20 21:35:00|13461.4|13446.4|13456.5|13441.5|13462.2|13447.2|13455.4|13440.4|103
1624225200000|2021-06-20 21:40:00|13455.6|13440.6|13458|13443|13461.4|13446.4|13455.3|13440.3|131
1624225500000|2021-06-20 21:45:00|13457.3|13442.3|13457.4|13442.4|13463.7|13448.7|13455.9|13440.9|93
1624225800000|2021-06-20 21:50:00|13457.2|13442.2|13459.3|13444.3|13462.5|13447.5|13456.3|13441.3|98
1624226100000|2021-06-20 21:55:00|13458.6|13443.6|13458|13443|13466.4|13451.4|13457.5|13442.5|64
1624226400000|2021-06-20 22:00:00|13457.4|13442.4|13458.7|13443.7|13462.8|13447.8|13457.1|13442.1|250
1624226700000|2021-06-20 22:05:00|13458|13443|13459|13444|13461.3|13446.3|13456.5|13441.5|177
1624227000000|2021-06-20 22:10:00|13458.8|13443.8|13458.6|13443.6|13462.4|13447.4|13457.2|13442.2|155
1624227300000|2021-06-20 22:15:00|13462.9|13447.9|13454.4|13447.4|13465.5|13453.5|13450.4|13437.6|286
1624227600000|2021-06-20 22:20:00|13454.2|13447.2|13454.9|13447.3|13456.9|13448.5|13453.4|13446.4|171
1624227900000|2021-06-20 22:25:00|13454.4|13447.1|13469.9|13460.8|13472.2|13462.6|13453.1|13446.4|271
1624228200000|2021-06-20 22:30:00|13468.9|13460.7|13455.5|13449.5|13469.2|13460.7|13453.9|13444.6|232
1624228500000|2021-06-20 22:35:00|13455.4|13449.4|13454.9|13448.9|13456.8|13449.9|13453.7|13447.7|139
1624228800000|2021-06-20 22:40:00|13454.8|13448.8|13454|13447.8|13457|13450.1|13453.2|13447.2|179
1624229100000|2021-06-20 22:45:00|13454.3|13448|13454.6|13447.5|13456.2|13448.1|13452|13446|145
1624229400000|2021-06-20 22:50:00|13454.2|13447.9|13451.7|13445.7|13456.5|13448.2|13450.6|13444.6|180
1624229700000|2021-06-20 22:55:00|13451.6|13445.6|13451.7|13445.7|13453.2|13446.2|13449.8|13443.8|117
1624230000000|2021-06-20 23:00:00|13451.9|13445.9|13451.1|13445.1|13451.9|13445.9|13449.8|13443.8|121
1624230300000|2021-06-20 23:05:00|13451.2|13445.2|13452.5|13446.5|13452.6|13446.6|13450.9|13444.9|86
1624230600000|2021-06-20 23:10:00|13452.6|13446.6|13452.8|13446.8|13452.8|13446.8|13450.4|13444.4|130
1624230900000|2021-06-20 23:15:00|13452.7|13446.7|13453|13447|13453.4|13447.4|13452.5|13446.5|81
1624231200000|2021-06-20 23:20:00|13453.1|13447.1|13451|13448|13453.2|13448.4|13451|13446.4|59
1624231500000|2021-06-20 23:25:00|13452.6|13446.6|13450|13444|13452.7|13448|13449.9|13443.9|115
1624231800000|2021-06-20 23:30:00|13449.9|13443.9|13447.6|13441.6|13450|13445.3|13444.4|13438.4|120
1624232100000|2021-06-20 23:35:00|13447.7|13441.7|13454.2|13448.2|13455|13449|13447.3|13441.3|146
1624232400000|2021-06-20 23:40:00|13454|13448|13454.2|13448.2|13454.8|13448.8|13454|13448|85
1624232700000|2021-06-20 23:45:00|13454.3|13448.3|13452.8|13446.8|13454.3|13448.3|13452.5|13446.5|83
1624233000000|2021-06-20 23:50:00|13452.9|13446.9|13452.8|13446.8|13453.1|13448.6|13451.5|13446.4|87
1624233300000|2021-06-20 23:55:00|13452.7|13446.7|13453|13447|13453.1|13447.1|13452.2|13446.2|76
1624233600000|2021-06-21 00:00:00|13452.9|13446.9|13448.5|13442.5|13453.7|13447.7|13448.1|13442.1|241
1624233900000|2021-06-21 00:05:00|13448.4|13442.4|13447.7|13441.7|13448.7|13443.5|13446.4|13441.5|143
1624234200000|2021-06-21 00:10:00|13447.6|13441.6|13446.4|13440.4|13447.8|13441.8|13444.6|13438.6|148
1624234500000|2021-06-21 00:15:00|13446.6|13440.6|13450.3|13444.3|13450.6|13445.7|13445.8|13439.8|153
1624234800000|2021-06-21 00:20:00|13450.4|13444.4|13450.9|13444.9|13453.8|13447.9|13448.5|13443.9|161
1624235100000|2021-06-21 00:25:00|13451|13445|13452.3|13446.3|13452.7|13448.3|13448.7|13443.8|130
1624235400000|2021-06-21 00:30:00|13452.4|13446.4|13455.2|13452.2|13457.2|13452.2|13450.7|13446.2|212
1624235700000|2021-06-21 00:35:00|13455.3|13452.3|13457.4|13451.4|13457.5|13452.8|13454.7|13450.2|135
1624236000000|2021-06-21 00:40:00|13457.5|13451.5|13459.8|13456.8|13462|13457.4|13455.5|13451|181
1624236300000|2021-06-21 00:45:00|13460|13457|13456.9|13453.9|13461.8|13457.2|13456.8|13452.2|138
1624236600000|2021-06-21 00:50:00|13456.8|13453.8|13455.9|13449.9|13458.2|13453.9|13453.3|13448.2|173
1624236900000|2021-06-21 00:55:00|13453.9|13450.9|13454.3|13448.3|13455.8|13451.2|13452.2|13447.7|141
1624237200000|2021-06-21 01:00:00|13454.1|13448.1|13459.4|13453.4|13459.7|13454.9|13453.1|13448|189
1624237500000|2021-06-21 01:05:00|13457.6|13454.6|13460.4|13454.4|13461.4|13456.8|13457.6|13453.3|155
1624237800000|2021-06-21 01:10:00|13460.5|13454.5|13456.6|13450.6|13460.5|13456.1|13455.5|13450.5|178
1624238100000|2021-06-21 01:15:00|13456.7|13450.7|13459.4|13453.4|13459.6|13453.6|13456|13450|200
1624238400000|2021-06-21 01:20:00|13459.3|13453.3|13453.4|13450.4|13459.4|13455|13452.8|13448.1|273
1624238700000|2021-06-21 01:25:00|13453.2|13450.2|13458|13455|13460.3|13455.7|13452.8|13448.4|208
1624239000000|2021-06-21 01:30:00|13457.9|13454.9|13454|13451|13459.7|13455.2|13453.1|13448.5|207
1624239300000|2021-06-21 01:35:00|13454.1|13451.1|13450.8|13444.8|13455.7|13451.2|13449.1|13444.8|186
1624239600000|2021-06-21 01:40:00|13450.7|13444.7|13452.2|13446.2|13452.3|13447.2|13447.9|13443.5|170
1624239900000|2021-06-21 01:45:00|13452.1|13446.1|13448.7|13445.7|13452.8|13447.7|13447.3|13442.9|183
1624240200000|2021-06-21 01:50:00|13450.1|13444.1|13458.6|13452.6|13458.8|13454.1|13448.9|13444.1|196
1624240500000|2021-06-21 01:55:00|13458.7|13452.7|13458.9|13452.9|13458.9|13454.3|13454.3|13449.9|223
1624240800000|2021-06-21 02:00:00|13458.8|13452.8|13453.2|13450.2|13458.9|13454.5|13452.8|13448.2|218
1624241100000|2021-06-21 02:05:00|13454.7|13448.7|13452.3|13446.3|13455.9|13451.4|13450.5|13446|190
1624241400000|2021-06-21 02:10:00|13452.4|13446.4|13452.8|13446.8|13453.1|13448.4|13448|13443.4|278
1624241700000|2021-06-21 02:15:00|13452.5|13446.5|13454.2|13448.2|13454.3|13449.9|13448.9|13444.4|208
1624242000000|2021-06-21 02:20:00|13452.7|13449.7|13453.5|13447.5|13455.7|13451.2|13452|13447.5|194
1624242300000|2021-06-21 02:25:00|13453.6|13447.6|13455.4|13449.4|13456.9|13452.4|13451.7|13447.2|171
1624242600000|2021-06-21 02:30:00|13453.9|13450.9|13455|13449|13457.5|13453.3|13453.4|13448.9|157
1624242900000|2021-06-21 02:35:00|13455.1|13449.1|13451.4|13445.4|13455.6|13451.2|13448.9|13444.4|252
1624243200000|2021-06-21 02:40:00|13451.3|13445.3|13452.7|13449.7|13455.4|13450.7|13450.1|13445.3|202
1624243500000|2021-06-21 02:45:00|13452.8|13449.8|13453.6|13450.6|13456.5|13452.1|13452.4|13447.9|185
1624243800000|2021-06-21 02:50:00|13453.7|13450.7|13454.8|13451.8|13456.4|13451.9|13452.4|13448|125
1624244100000|2021-06-21 02:55:00|13456.4|13450.4|13453.1|13450.1|13457.6|13453.2|13453.1|13448.6|156
1624244400000|2021-06-21 03:00:00|13453.2|13450.2|13458|13455|13459.7|13455.3|13452.4|13448|223
1624244700000|2021-06-21 03:05:00|13458.1|13455.1|13459.3|13453.3|13461.4|13457.1|13456.8|13452.4|224
1624245000000|2021-06-21 03:10:00|13459.2|13453.2|13463.1|13457.1|13463.7|13459.5|13456.3|13451.8|270
1624245300000|2021-06-21 03:15:00|13463|13457|13468.3|13462.3|13469.7|13463.7|13461.8|13456.9|278
1624245600000|2021-06-21 03:20:00|13468.4|13462.4|13467.9|13461.9|13469.7|13464.8|13465.7|13459.7|275
1624245900000|2021-06-21 03:25:00|13468.1|13462.1|13468|13462|13470.6|13464.7|13465.9|13459.9|279
1624246200000|2021-06-21 03:30:00|13468.1|13462.1|13473.5|13467.5|13473.6|13467.6|13466.9|13461.3|242
1624246500000|2021-06-21 03:35:00|13473.4|13467.4|13472.9|13466.9|13474.4|13468.4|13471.3|13465.3|257
1624246800000|2021-06-21 03:40:00|13473|13467|13470.4|13464.4|13473.4|13467.4|13468.9|13463.9|263
1624247100000|2021-06-21 03:45:00|13470.5|13464.5|13475.2|13469.2|13478|13473.2|13470.5|13464.5|242
1624247400000|2021-06-21 03:50:00|13475.1|13469.1|13472.7|13466.7|13475.2|13470.6|13470.9|13466.5|202
1624247700000|2021-06-21 03:55:00|13472.6|13466.6|13472.2|13466.2|13473.5|13469|13471|13465|216
1624248000000|2021-06-21 04:00:00|13472.3|13466.3|13470.3|13464.3|13472.3|13467.8|13470.1|13464.3|145
1624248300000|2021-06-21 04:05:00|13470.6|13464.6|13467.7|13464.7|13470.9|13465|13467.1|13461.8|234
1624248600000|2021-06-21 04:10:00|13469.2|13463.2|13468.2|13462.2|13469.3|13463.3|13465.9|13460.8|174
1624248900000|2021-06-21 04:15:00|13468.4|13462.4|13466.8|13460.8|13469.7|13465|13465.9|13460.6|160
1624249200000|2021-06-21 04:20:00|13466.9|13460.9|13469.2|13463.2|13469.3|13463.7|13465.4|13460.6|118
1624249500000|2021-06-21 04:25:00|13469.3|13463.3|13470.7|13464.7|13470.9|13466.2|13467.7|13463.2|82
1624249800000|2021-06-21 04:30:00|13470.5|13464.5|13470.5|13464.5|13470.9|13465.9|13468.9|13464|101
1624250100000|2021-06-21 04:35:00|13470.6|13464.6|13472.3|13466.3|13472.9|13467|13470|13464.6|145
1624250400000|2021-06-21 04:40:00|13472.4|13466.4|13470|13464|13472.5|13466.9|13469.5|13463.7|148
1624250700000|2021-06-21 04:45:00|13470.2|13464.2|13470|13464|13470.5|13465.6|13468.3|13463.7|126
1624251000000|2021-06-21 04:50:00|13470.1|13464.1|13468.9|13465.9|13470.7|13466|13468.7|13464.1|83
1624251300000|2021-06-21 04:55:00|13468.8|13465.8|13464.3|13458.3|13470.3|13465.9|13464.3|13458.3|143
1624251600000|2021-06-21 05:00:00|13464.4|13458.4|13467.2|13464.2|13468.9|13464.4|13462.5|13457.8|183
1624251900000|2021-06-21 05:05:00|13467.1|13464.1|13471.2|13465.2|13471.4|13466.9|13465.8|13461.1|169
1624252200000|2021-06-21 05:10:00|13471.1|13465.1|13471.3|13465.3|13471.5|13467|13468.9|13464.4|107
1624252500000|2021-06-21 05:15:00|13469.8|13466.8|13474.1|13471.1|13477|13471.7|13468.1|13463.6|218
1624252800000|2021-06-21 05:20:00|13475.6|13469.6|13471.2|13468.2|13476.5|13472.1|13470.1|13465.6|158
1624253100000|2021-06-21 05:25:00|13471.3|13468.3|13471|13468|13472.9|13468.4|13469.3|13464.7|152
1624253400000|2021-06-21 05:30:00|13471.1|13468.1|13474.2|13468.2|13474.6|13469.9|13470.9|13466.4|269
1624253700000|2021-06-21 05:35:00|13472.6|13469.6|13470.1|13464.1|13473.6|13469.6|13466.7|13462|204
1624254000000|2021-06-21 05:40:00|13470|13464|13467.5|13464.5|13470.2|13465.8|13466.1|13461.4|156
1624254300000|2021-06-21 05:45:00|13467.6|13464.6|13467.3|13461.3|13469.2|13464.8|13462.9|13458.2|187
1624254600000|2021-06-21 05:50:00|13467.4|13461.4|13469.4|13463.4|13469.4|13464.6|13464.4|13459.8|183
1624254900000|2021-06-21 05:55:00|13469.3|13463.3|13465.4|13462.4|13469.4|13465|13464.8|13460.4|190
1624255200000|2021-06-21 06:00:00|13466.6|13460.6|13462.1|13459.1|13468|13463.4|13461.3|13456.9|370
1624255500000|2021-06-21 06:05:00|13463.8|13457.8|13457.2|13451.2|13464.3|13458.3|13454.8|13449.4|309
1624255800000|2021-06-21 06:10:00|13457|13451|13458.2|13452.2|13459|13454.2|13454.3|13449.7|326
1624256100000|2021-06-21 06:15:00|13458.1|13452.1|13456.4|13453.4|13459.5|13454.4|13454.8|13450.5|276
1624256400000|2021-06-21 06:20:00|13457.9|13451.9|13454.9|13448.9|13458.5|13454|13453.2|13448.5|205
1624256700000|2021-06-21 06:25:00|13455.1|13449.1|13451.2|13448.2|13455.1|13450.6|13450.7|13445.6|244
1624257000000|2021-06-21 06:30:00|13451.3|13448.3|13451.3|13448.3|13453.9|13448.7|13448.8|13444.4|278
1624257300000|2021-06-21 06:35:00|13451.2|13448.2|13455.1|13449.1|13455.5|13451|13450.3|13445.7|267
1624257600000|2021-06-21 06:40:00|13453.7|13450.7|13454.2|13451.2|13456.5|13452|13452.1|13447.6|323
1624257900000|2021-06-21 06:45:00|13454|13451|13456|13453|13458.2|13453.9|13452.2|13447.6|240
1624258200000|2021-06-21 06:50:00|13457.4|13451.4|13451.5|13445.5|13458.3|13453.9|13449.8|13444.8|309
1624258500000|2021-06-21 06:55:00|13450.1|13447.1|13454.9|13451.9|13457.2|13452.8|13447.4|13442.7|371
1624258800000|2021-06-21 07:00:00|13454.8|13451.8|13461.1|13455.1|13461.2|13456.5|13453.1|13448.5|366
1624259100000|2021-06-21 07:05:00|13459.7|13456.7|13464.7|13458.7|13467.1|13461.4|13457.1|13452.6|330
1624259400000|2021-06-21 07:10:00|13464.8|13458.8|13465.3|13462.3|13469.5|13465|13463.8|13458.8|342
1624259700000|2021-06-21 07:15:00|13465.5|13462.5|13468.4|13465.4|13471.4|13467|13465.2|13461.4|316
1624260000000|2021-06-21 07:20:00|13468.5|13465.5|13470.7|13464.7|13472.9|13466.9|13468.4|13463.6|274
1624260300000|2021-06-21 07:25:00|13470.8|13464.8|13468.2|13465.2|13471.4|13466.1|13466.2|13461.8|295
1624260600000|2021-06-21 07:30:00|13468.1|13465.1|13462.7|13456.7|13470.9|13466.4|13462.7|13456.7|278
1624260900000|2021-06-21 07:35:00|13462.6|13456.6|13459.7|13453.7|13462.8|13458.1|13458.2|13453.6|256
1624261200000|2021-06-21 07:40:00|13459.6|13453.6|13457.3|13451.3|13459.7|13454.9|13456.1|13450.7|291
1624261500000|2021-06-21 07:45:00|13455.9|13452.9|13455.1|13449.1|13458.5|13453.1|13452.1|13447.4|353
1624261800000|2021-06-21 07:50:00|13455|13449|13455.9|13449.9|13458.1|13453|13452.7|13447.8|300
1624262100000|2021-06-21 07:55:00|13455.8|13449.8|13458.7|13452.7|13459.5|13454.2|13453.7|13448.7|277
1624262400000|2021-06-21 08:00:00|13458.6|13452.6|13459.7|13456.7|13462.4|13458|13455.5|13450.9|322
1624262700000|2021-06-21 08:05:00|13459.8|13456.8|13455.2|13449.2|13462.3|13457.8|13453.7|13448.5|341
1624263000000|2021-06-21 08:10:00|13455.3|13449.3|13453.6|13447.6|13456|13450.9|13452.2|13447.6|270
1624263300000|2021-06-21 08:15:00|13453.7|13447.7|13456.4|13450.4|13456.9|13452.1|13453.1|13447.7|255
1624263600000|2021-06-21 08:20:00|13456.5|13450.5|13459.8|13453.8|13460.5|13455.5|13453.2|13448.8|274
1624263900000|2021-06-21 08:25:00|13459.9|13453.9|13460.1|13457.1|13461.6|13457.1|13458|13453.2|304
1624264200000|2021-06-21 08:30:00|13461.5|13455.5|13458.5|13455.5|13461.7|13457.3|13456.3|13451.9|341
1624264500000|2021-06-21 08:35:00|13458.6|13455.6|13456|13453|13460.7|13456.3|13454.3|13450|333
1624264800000|2021-06-21 08:40:00|13455.9|13452.9|13455.6|13452.6|13460.4|13455.8|13454.3|13449.7|287
1624265100000|2021-06-21 08:45:00|13457.2|13451.2|13456.8|13450.8|13459.1|13454.7|13454.8|13450.4|279
1624265400000|2021-06-21 08:50:00|13456.9|13450.9|13456.8|13453.8|13461.6|13457|13455.4|13450.5|325
1624265700000|2021-06-21 08:55:00|13456.7|13453.7|13455.3|13452.3|13458.9|13454.4|13454.1|13449.8|295
1624266000000|2021-06-21 09:00:00|13455.4|13452.4|13456.5|13453.5|13458.5|13454.1|13455.1|13450.8|258
1624266300000|2021-06-21 09:05:00|13456.4|13453.4|13454|13451|13458.1|13453.7|13453.7|13449.5|210
1624266600000|2021-06-21 09:10:00|13453.9|13450.9|13454.8|13451.8|13457.3|13452.8|13453.7|13449.5|155
1624266900000|2021-06-21 09:15:00|13454.7|13451.7|13454.1|13451.1|13457.4|13452.8|13453.6|13449.2|193
1624267200000|2021-06-21 09:20:00|13455.6|13449.6|13452|13449|13456.5|13452.4|13451.9|13447.4|236
1624267500000|2021-06-21 09:25:00|13452.1|13449.1|13452.5|13446.5|13456|13451.8|13450.8|13446.3|274
1624267800000|2021-06-21 09:30:00|13452.6|13446.6|13451.9|13448.9|13454.3|13449.7|13450.9|13446.5|239
1624268100000|2021-06-21 09:35:00|13451.7|13448.7|13454.6|13448.6|13454.8|13450|13451|13446.4|225
1624268400000|2021-06-21 09:40:00|13454.5|13448.5|13455.9|13449.9|13456.2|13451.7|13451|13446.6|267
1624268700000|2021-06-21 09:45:00|13454.3|13451.3|13448.6|13442.6|13455.6|13451.4|13448.3|13442.3|274
1624269000000|2021-06-21 09:50:00|13448.4|13442.4|13446.1|13440.1|13448.6|13444|13443.2|13437.8|277
1624269300000|2021-06-21 09:55:00|13444.6|13441.6|13441.9|13438.9|13446.4|13441.9|13441.7|13438.7|236
1624269600000|2021-06-21 10:00:00|13441.8|13438.8|13441.3|13438.3|13443.6|13439.1|13439.8|13435.2|242
1624269900000|2021-06-21 10:05:00|13441.5|13438.5|13443.5|13437.5|13443.5|13438.9|13441|13437.1|153
1624270200000|2021-06-21 10:10:00|13443.4|13437.4|13446.3|13440.3|13447|13442|13441.3|13436.9|219
1624270500000|2021-06-21 10:15:00|13446.4|13440.4|13447.6|13444.6|13450.7|13445.1|13445.8|13440.3|235
1624270800000|2021-06-21 10:20:00|13447.7|13444.7|13447.8|13444.8|13449.3|13445|13447.2|13443.3|120
1624271100000|2021-06-21 10:25:00|13447.9|13444.9|13450.2|13444.2|13450.4|13445.7|13446.2|13441.6|192
1624271400000|2021-06-21 10:30:00|13450.3|13444.3|13448.2|13442.2|13451.8|13447.2|13445.8|13441.4|259
1624271700000|2021-06-21 10:35:00|13448.1|13442.1|13446.9|13443.9|13450.7|13446.9|13446.6|13442.1|207
1624272000000|2021-06-21 10:40:00|13447|13444|13448.7|13442.7|13449|13444.2|13445.1|13440.4|184
1624272300000|2021-06-21 10:45:00|13448.8|13442.8|13446.6|13440.6|13449.1|13444.8|13444.8|13439.7|257
1624272600000|2021-06-21 10:50:00|13446.7|13440.7|13447.6|13441.6|13448.2|13442.4|13445.2|13439.9|187
1624272900000|2021-06-21 10:55:00|13447.5|13441.5|13448.6|13442.6|13448.8|13444.1|13445.7|13439.7|197
1624273200000|2021-06-21 11:00:00|13448.5|13442.5|13447.5|13441.5|13450.5|13445.8|13446.1|13441.4|297
1624273500000|2021-06-21 11:05:00|13447.6|13441.6|13447.9|13444.9|13449.5|13445.4|13445.7|13441.5|184
1624273800000|2021-06-21 11:10:00|13447.8|13444.8|13445.8|13442.8|13451.2|13446.8|13445.6|13441.2|212
1624274100000|2021-06-21 11:15:00|13445.9|13442.9|13449.2|13443.2|13451.6|13447.3|13445|13441.8|240
1624274400000|2021-06-21 11:20:00|13449|13443|13446.9|13440.9|13450.9|13446.3|13445.2|13440.7|233
1624274700000|2021-06-21 11:25:00|13446.8|13440.8|13445.6|13439.6|13449.1|13444.6|13443.6|13439|241
1624275000000|2021-06-21 11:30:00|13445.8|13439.8|13445.8|13442.8|13447.5|13443.1|13445.1|13439.8|178
1624275300000|2021-06-21 11:35:00|13445.9|13442.9|13445.9|13442.9|13447.6|13443.2|13445.1|13440.5|197
1624275600000|2021-06-21 11:40:00|13446|13443|13446.2|13443.2|13448.5|13444.4|13445.4|13441.3|140
1624275900000|2021-06-21 11:45:00|13446.1|13443.1|13448.4|13445.4|13448.4|13445.4|13445.3|13441|164
1624276200000|2021-06-21 11:50:00|13448.3|13445.3|13447.4|13441.4|13450.9|13446.7|13446.2|13441|247
1624276500000|2021-06-21 11:55:00|13447.5|13441.5|13446|13440|13449.7|13445.1|13444.4|13439.3|241
1624276800000|2021-06-21 12:00:00|13444.1|13441.1|13448.6|13445.6|13450.1|13445.9|13444|13439.5|316
1624277100000|2021-06-21 12:05:00|13448.8|13445.8|13450.2|13447.2|13453.9|13449.2|13448.6|13444.3|307
1624277400000|2021-06-21 12:10:00|13450.3|13447.3|13448.2|13445.2|13452.6|13448.5|13447.2|13442.9|303
1624277700000|2021-06-21 12:15:00|13448.1|13445.1|13450.2|13447.2|13451.6|13447.3|13448.1|13444.4|248
1624278000000|2021-06-21 12:20:00|13450.1|13447.1|13453|13450|13454.7|13450.5|13447.6|13443.1|398
1624278300000|2021-06-21 12:25:00|13452.9|13449.9|13454.6|13448.6|13454.9|13451.2|13451|13446.8|227
1624278600000|2021-06-21 12:30:00|13453.2|13450.2|13454.8|13451.8|13456.2|13452|13453.1|13448.7|282
1624278900000|2021-06-21 12:35:00|13455.1|13452.1|13453.8|13450.8|13457.2|13452.8|13453.3|13449.8|239
1624279200000|2021-06-21 12:40:00|13453.7|13450.7|13455.3|13452.3|13458|13453.8|13452.6|13448.1|279
1624279500000|2021-06-21 12:45:00|13455.2|13452.2|13457.6|13454.6|13460|13455.6|13454.1|13450.5|254
1624279800000|2021-06-21 12:50:00|13458.2|13455.2|13456|13453|13459.7|13456.1|13456|13451.7|225
1624280100000|2021-06-21 12:55:00|13456.1|13453.1|13455.3|13452.3|13457.5|13453.6|13455|13450.7|284
1624280400000|2021-06-21 13:00:00|13455.4|13452.4|13458|13455|13458.1|13455.1|13454.9|13450.7|246
1624280700000|2021-06-21 13:05:00|13457.9|13454.9|13457.5|13454.5|13459.8|13455.3|13457|13453.1|211
1624281000000|2021-06-21 13:10:00|13457.6|13454.6|13456.8|13453.8|13460.1|13455.6|13455.4|13450.6|248
1624281300000|2021-06-21 13:15:00|13458.4|13452.4|13449.7|13446.7|13459.4|13455|13449.7|13445.2|270
1624281600000|2021-06-21 13:20:00|13449.6|13446.6|13446.8|13443.8|13451|13447|13446|13441.9|300
1624281900000|2021-06-21 13:25:00|13446.9|13443.9|13450.8|13444.8|13451.7|13447|13446.9|13443|291
1624282200000|2021-06-21 13:30:00|13449|13446|13450.3|13447.3|13454.6|13450.3|13447.2|13442.8|338
1624282500000|2021-06-21 13:35:00|13450.4|13447.4|13446.7|13443.7|13450.9|13447.4|13444.6|13440.5|389
1624282800000|2021-06-21 13:40:00|13446.8|13443.8|13451.2|13448.2|13454.4|13450.1|13446.8|13443.8|349
1624283100000|2021-06-21 13:45:00|13451.3|13448.3|13456.7|13453.7|13458.2|13454.2|13451.2|13448.2|399
1624283400000|2021-06-21 13:50:00|13456.6|13453.6|13449.4|13446.4|13458.3|13454.5|13449.4|13443.7|422
1624283700000|2021-06-21 13:55:00|13449.3|13446.3|13446.9|13443.9|13451.7|13447.3|13446.9|13442.9|389
1624284000000|2021-06-21 14:00:00|13446.8|13443.8|13443|13440|13451.5|13446.7|13442.8|13439.8|467
1624284300000|2021-06-21 14:05:00|13442.9|13439.9|13443|13440|13445|13440.6|13442|13437.9|296
1624284600000|2021-06-21 14:10:00|13443.6|13440.6|13444.8|13441.8|13448.9|13444.5|13442.8|13438.4|348
1624284900000|2021-06-21 14:15:00|13444.9|13441.9|13446.7|13440.7|13447|13442.2|13444.1|13439.7|332
1624285200000|2021-06-21 14:20:00|13446.9|13440.9|13449.1|13446.1|13450.7|13446.2|13442.5|13438.1|282
1624285500000|2021-06-21 14:25:00|13450.6|13444.6|13445.1|13439.1|13450.8|13446.4|13443|13438.8|402
1624285800000|2021-06-21 14:30:00|13445|13439|13446.2|13443.2|13449.3|13445|13443.1|13438.7|352
1624286100000|2021-06-21 14:35:00|13446.3|13443.3|13445|13442|13448.5|13444.1|13443.1|13439.1|314
1624286400000|2021-06-21 14:40:00|13445.1|13442.1|13440.7|13437.7|13445.1|13442.1|13439.9|13435.5|371
1624286700000|2021-06-21 14:45:00|13440.6|13437.6|13441.3|13438.3|13444.9|13440.5|13438.8|13435.4|337
1624287000000|2021-06-21 14:50:00|13441.4|13438.4|13436.5|13433.5|13441.4|13438.4|13435.7|13431.4|293
1624287300000|2021-06-21 14:55:00|13436.6|13433.6|13446.6|13443.6|13447.7|13443.6|13436.6|13433.1|375
1624287600000|2021-06-21 15:00:00|13446.4|13443.4|13446.2|13443.2|13448.9|13444.8|13445.5|13441|334
1624287900000|2021-06-21 15:05:00|13446.3|13443.3|13439.7|13436.7|13447.7|13443.3|13438.9|13434.6|259
1624288200000|2021-06-21 15:10:00|13439.6|13436.6|13445.2|13439.2|13445.2|13440.7|13439|13434.9|278
1624288500000|2021-06-21 15:15:00|13445.1|13439.1|13441|13438|13445.7|13440.5|13439|13434.9|284
1624288800000|2021-06-21 15:20:00|13441.1|13438.1|13441.6|13438.6|13443.5|13439|13438.6|13434.7|211
1624289100000|2021-06-21 15:25:00|13441.5|13438.5|13441.8|13438.8|13445.8|13439.8|13440.8|13436.3|270
1624289400000|2021-06-21 15:30:00|13441.7|13438.7|13447.3|13441.3|13448.3|13443.6|13441.1|13436.6|382
1624289700000|2021-06-21 15:35:00|13447.4|13441.4|13444.6|13441.6|13448.5|13443.6|13444.4|13439.8|287
1624290000000|2021-06-21 15:40:00|13444.7|13441.7|13441.6|13438.6|13446.6|13442|13441.5|13438.5|202
1624290300000|2021-06-21 15:45:00|13441.7|13438.7|13440.1|13437.1|13441.7|13438.7|13440|13435.6|171
1624290600000|2021-06-21 15:50:00|13440|13437|13442.8|13439.8|13442.9|13439.9|13440|13437|229
1624290900000|2021-06-21 15:55:00|13442.7|13439.7|13443.7|13437.7|13443.8|13439.8|13441.8|13437.6|185
1624291200000|2021-06-21 16:00:00|13442.3|13439.3|13442.9|13439.9|13443.2|13440.2|13441.6|13438.6|186
1624291500000|2021-06-21 16:05:00|13443|13440|13439.7|13436.7|13443.6|13440|13439.7|13436.7|168
1624291800000|2021-06-21 16:10:00|13439.6|13436.6|13440.1|13437.1|13441.7|13437.7|13439.2|13435.3|155
1624292100000|2021-06-21 16:15:00|13440|13437|13441.3|13438.3|13443|13438.6|13439.4|13434.5|178
1624292400000|2021-06-21 16:20:00|13442.8|13436.8|13441.7|13435.7|13442.8|13439.2|13440.2|13435.7|118
1624292700000|2021-06-21 16:25:00|13441.8|13435.8|13438.8|13435.8|13442|13436.7|13438.8|13434.4|171
1624293000000|2021-06-21 16:30:00|13438.7|13435.7|13438.2|13435.2|13440.1|13436|13436.7|13432.3|172
1624293300000|2021-06-21 16:35:00|13438.3|13435.3|13436.4|13433.4|13439.8|13435.5|13435.7|13431.2|143
1624293600000|2021-06-21 16:40:00|13437.9|13431.9|13433.3|13427.3|13438|13432.3|13431.3|13426.9|164
1624293900000|2021-06-21 16:45:00|13433.4|13427.4|13433.5|13427.5|13433.9|13429.3|13431.4|13426.6|98
1624294200000|2021-06-21 16:50:00|13433.4|13427.4|13434.1|13428.1|13434.2|13428.9|13431.8|13426.5|154
1624294500000|2021-06-21 16:55:00|13434.2|13428.2|13435.2|13429.2|13435.3|13430.9|13431.7|13426.9|147
1624294800000|2021-06-21 17:00:00|13433.8|13430.8|13436.6|13430.6|13436.8|13432.5|13433.1|13428.6|143
1624295100000|2021-06-21 17:05:00|13436.5|13430.5|13436.9|13430.9|13437.9|13433.5|13434.6|13430.1|177
1624295400000|2021-06-21 17:10:00|13437|13431|13435.8|13432.8|13438.8|13434|13435.1|13430.6|176
1624295700000|2021-06-21 17:15:00|13435.7|13432.7|13436.3|13433.3|13438.3|13433.8|13434.9|13429.9|189
1624296000000|2021-06-21 17:20:00|13436.4|13433.4|13435.2|13432.2|13437.8|13433.6|13434.9|13430.2|168
1624296300000|2021-06-21 17:25:00|13435.3|13432.3|13435.4|13429.4|13436.4|13432.3|13431.9|13427.3|189
1624296600000|2021-06-21 17:30:00|13433.8|13430.8|13435.1|13432.1|13436.1|13432.1|13432.6|13428.1|168
1624296900000|2021-06-21 17:35:00|13435|13432|13435.6|13429.6|13437.1|13432.7|13434.1|13429.5|138
1624297200000|2021-06-21 17:40:00|13435.5|13429.5|13433.7|13430.7|13435.6|13430.8|13432.5|13428|142
1624297500000|2021-06-21 17:45:00|13433.8|13430.8|13435.2|13429.2|13436.1|13431.7|13432.2|13427.8|186
1624297800000|2021-06-21 17:50:00|13433.6|13430.6|13435.2|13432.2|13436.9|13432.5|13432.8|13429.3|148
1624298100000|2021-06-21 17:55:00|13435.1|13432.1|13434.6|13431.6|13436.5|13432.3|13432.9|13428.4|116
1624298400000|2021-06-21 18:00:00|13434.5|13431.5|13434|13431|13436.8|13432.6|13433.7|13429.1|87
1624298700000|2021-06-21 18:05:00|13433.9|13430.9|13433.1|13430.1|13435.4|13431|13432.9|13428.4|101
1624299000000|2021-06-21 18:10:00|13433|13430|13433.7|13427.7|13435.4|13430.9|13432|13427.4|131
1624299300000|2021-06-21 18:15:00|13433.6|13427.6|13431.9|13425.9|13433.6|13429|13430.7|13425.7|149
1624299600000|2021-06-21 18:20:00|13432|13426|13432.3|13426.3|13432.3|13427.6|13430.5|13425.9|74
1624299900000|2021-06-21 18:25:00|13432.2|13426.2|13432.1|13426.1|13433.1|13428.4|13427.4|13422.6|224
1624300200000|2021-06-21 18:30:00|13430.5|13427.5|13428.1|13425.1|13432.1|13427.5|13428.1|13423.6|109
1624300500000|2021-06-21 18:35:00|13429.6|13423.6|13429.4|13426.4|13431|13426.5|13427.9|13423.3|120
1624300800000|2021-06-21 18:40:00|13429.5|13426.5|13429|13423|13430.5|13426.5|13427|13422.5|131
1624301100000|2021-06-21 18:45:00|13428.9|13422.9|13429.8|13423.8|13430|13425.4|13427.4|13422.9|101
1624301400000|2021-06-21 18:50:00|13429.7|13423.7|13426.2|13423.2|13429.9|13425.4|13426.2|13421.7|81
1624301700000|2021-06-21 18:55:00|13426.3|13423.3|13429.1|13423.1|13429.1|13423.8|13425.9|13421.5|107
1624302000000|2021-06-21 19:00:00|13428.9|13422.9|13426.4|13423.4|13429.5|13424.9|13426.4|13421.6|133
1624302300000|2021-06-21 19:05:00|13426.2|13423.2|13426.3|13423.3|13429.6|13424.6|13426.1|13421.6|127
1624302600000|2021-06-21 19:10:00|13426.2|13423.2|13427.9|13421.9|13428|13423.3|13426|13421.5|87
1624302900000|2021-06-21 19:15:00|13428|13422|13427.8|13421.8|13428|13423.5|13425.8|13419.8|160
1624303200000|2021-06-21 19:20:00|13427.7|13421.7|13428.2|13422.2|13429.6|13423.6|13427.6|13421.6|142
1624303500000|2021-06-21 19:25:00|13426.5|13423.5|13427.8|13421.8|13428.5|13423.6|13425.8|13421.4|162
1624303800000|2021-06-21 19:30:00|13427.5|13421.5|13426.7|13420.7|13427.9|13423.4|13426|13420.3|90
1624304100000|2021-06-21 19:35:00|13426.6|13420.6|13427|13421|13427.2|13422.7|13425.5|13420.5|98
1624304400000|2021-06-21 19:40:00|13426.9|13420.9|13425.7|13422.7|13427.4|13422.8|13424.9|13420.3|96
1624304700000|2021-06-21 19:45:00|13425.8|13422.8|13426.3|13420.3|13427.6|13423.1|13425.8|13420.1|111
1624305000000|2021-06-21 19:50:00|13426.2|13420.2|13424.6|13418.6|13426.3|13421.3|13424.3|13418.3|90
1624305300000|2021-06-21 19:55:00|13424.5|13418.5|13423.1|13417.1|13424.8|13420|13422.5|13416.5|205
1624305600000|2021-06-21 20:00:00|13423|13417|13424.2|13418.2|13424.4|13418.4|13422.4|13416.4|165
1624305900000|2021-06-21 20:05:00|13424.1|13418.1|13424.3|13418.3|13424.5|13418.5|13421.3|13415.3|189
1624306200000|2021-06-21 20:10:00|13424.1|13418.1|13424.2|13418.2|13424.5|13418.5|13424|13418|68
1624306500000|2021-06-21 20:15:00|13424.1|13418.1|13424.6|13418.6|13424.7|13418.7|13423.8|13417.8|84
1624306800000|2021-06-21 20:20:00|13424.4|13418.4|13427.5|13421.5|13428.6|13423|13422.8|13418.3|106
1624307100000|2021-06-21 20:25:00|13427.4|13421.4|13427.3|13421.3|13427.7|13422.9|13425.6|13421|82
1624307400000|2021-06-21 20:30:00|13427.2|13421.2|13426.8|13420.8|13427.6|13421.6|13426.3|13420.3|146
1624307700000|2021-06-21 20:35:00|13426.7|13420.7|13426.4|13420.4|13426.9|13420.9|13426.3|13420.3|84
1624308000000|2021-06-21 20:40:00|13426.5|13420.5|13426|13420|13426.8|13420.8|13425.9|13419.9|147
1624308300000|2021-06-21 20:45:00|13425.9|13419.9|13426.1|13420.1|13426.5|13420.5|13425.5|13419.5|96
1624308600000|2021-06-21 20:50:00|13426|13420|13425.3|13419.3|13426|13420|13424.5|13418.5|131
1624308900000|2021-06-21 20:55:00|13425.1|13419.1|13435.8|13420.8|13439.9|13424.9|13420.7|13413.5|294
1624309200000|2021-06-21 21:00:00|13437.9|13422.9|13434.8|13419.8|13441.8|13426.8|13434.3|13419.3|67
1624309500000|2021-06-21 21:05:00|13436.3|13421.3|13437.5|13422.5|13438.2|13423.2|13432.4|13417.4|129
1624309800000|2021-06-21 21:10:00|13437.6|13422.6|13434|13419|13439.3|13424.3|13430.1|13415.1|140
1624310100000|2021-06-21 21:15:00|13434.2|13419.2|13438.4|13423.4|13439.1|13424.1|13430.2|13415.2|149
1624310400000|2021-06-21 21:20:00|13438.3|13423.3|13434|13419|13438.6|13423.6|13431.6|13416.6|136
1624310700000|2021-06-21 21:25:00|13433.8|13418.8|13434.5|13419.5|13438.7|13423.7|13430.8|13415.8|107
1624311000000|2021-06-21 21:30:00|13432.1|13417.1|13437.7|13422.7|13438.2|13423.9|13432.1|13417.1|158
1624311300000|2021-06-21 21:35:00|13436.6|13421.6|13438.4|13423.4|13438.8|13426.6|13433.5|13418.5|120
1624311600000|2021-06-21 21:40:00|13437.7|13422.7|13436.8|13421.8|13438.4|13428.1|13433|13418|137
1624311900000|2021-06-21 21:45:00|13434.3|13419.3|13437.1|13422.1|13438.9|13425.9|13433.3|13418.3|163
1624312200000|2021-06-21 21:50:00|13436.7|13423.3|13434.5|13419.5|13438.5|13425.2|13431.6|13417.6|104
1624312500000|2021-06-21 21:55:00|13432.9|13417.9|13435.5|13424.2|13439.6|13427|13432.9|13417.9|193
1624312800000|2021-06-21 22:00:00|13435.3|13423.3|13433|13426.6|13438.9|13428.2|13426.2|13417.8|412
1624313100000|2021-06-21 22:05:00|13433.2|13426.4|13426.8|13420|13434.5|13427|13423.3|13415.7|563
1624313400000|2021-06-21 22:10:00|13427|13419.8|13427.1|13419|13427.8|13420.9|13426|13418.8|168
1624313700000|2021-06-21 22:15:00|13427.2|13419.1|13426.3|13419.7|13427.8|13420.5|13426|13419.1|163
1624314000000|2021-06-21 22:20:00|13426.7|13419.6|13426.3|13419.7|13427.4|13420.5|13425.8|13418.6|170
1624314300000|2021-06-21 22:25:00|13425.8|13419.8|13423.2|13417.2|13427|13420.5|13421.2|13415.2|157
1624314600000|2021-06-21 22:30:00|13423.1|13417.1|13426.8|13420.8|13427.3|13421.3|13422.9|13416.9|232
1624314900000|2021-06-21 22:35:00|13426.7|13420.7|13428.5|13422.5|13428.8|13422.8|13426.3|13420.3|207
1624315200000|2021-06-21 22:40:00|13428.3|13422.3|13427.9|13421.9|13429|13423|13426.6|13420.6|217
1624315500000|2021-06-21 22:45:00|13427.8|13421.8|13429.6|13423.6|13429.7|13423.7|13427|13420.6|196
1624315800000|2021-06-21 22:50:00|13429.5|13423.5|13431.7|13425.7|13432.2|13426.2|13429.1|13423.1|150
1624316100000|2021-06-21 22:55:00|13431.8|13425.8|13431|13425|13432.2|13426.2|13430.4|13424.4|126
1624316400000|2021-06-21 23:00:00|13431.2|13425.2|13432.2|13426.2|13436.1|13430.1|13427.1|13421.1|222
1624316700000|2021-06-21 23:05:00|13432|13426|13431.4|13425.4|13435.4|13429.4|13430.1|13424.1|197
1624317000000|2021-06-21 23:10:00|13431.2|13425.2|13432.3|13426.3|13432.4|13426.4|13431.1|13425.1|90
1624317300000|2021-06-21 23:15:00|13432.2|13426.2|13434.1|13428.1|13434.3|13428.3|13432.1|13426.1|96
1624317600000|2021-06-21 23:20:00|13434.2|13428.2|13434|13428|13434.4|13428.4|13433.8|13427.8|82
1624317900000|2021-06-21 23:25:00|13434.1|13428.1|13430.3|13424.3|13434.1|13428.1|13430.3|13424.3|76
1624318200000|2021-06-21 23:30:00|13430.4|13424.4|13431.1|13425.1|13431.3|13425.3|13430.3|13424.3|104
1624318500000|2021-06-21 23:35:00|13431|13425|13430.9|13424.9|13431.2|13425.2|13429.1|13423.1|123
1624318800000|2021-06-21 23:40:00|13430.8|13424.8|13432|13426|13432.2|13426.2|13430.7|13424.7|77
1624319100000|2021-06-21 23:45:00|13432.1|13426.1|13434.7|13428.7|13434.7|13428.9|13431.7|13426.1|102
1624319400000|2021-06-21 23:50:00|13434.8|13428.8|13436.5|13430.5|13436.5|13430.6|13433.5|13428.5|84
1624319700000|2021-06-21 23:55:00|13436.7|13430.7|13438.2|13432.2|13439.9|13433.9|13435.3|13430.2|122
1624320000000|2021-06-22 00:00:00|13438|13432|13438.2|13432.2|13440.3|13434.3|13434.9|13430.1|226
1624320300000|2021-06-22 00:05:00|13438.1|13432.1|13438.1|13432.1|13440.2|13434.6|13434.9|13430.3|191
1624320600000|2021-06-22 00:10:00|13437.9|13431.9|13443.2|13437.2|13443.6|13437.6|13437.8|13431.8|178
1624320900000|2021-06-22 00:15:00|13443.1|13437.1|13440.3|13437.3|13443.9|13438.6|13440.1|13435.4|132
1624321200000|2021-06-22 00:20:00|13440.2|13437.2|13441|13438|13442.6|13438.1|13437.9|13433.3|164
1624321500000|2021-06-22 00:25:00|13440.9|13437.9|13445.2|13439.2|13445.3|13440.5|13440.9|13436.4|158
1624321800000|2021-06-22 00:30:00|13445.3|13439.3|13445.6|13439.6|13446.6|13442.2|13444|13439.2|116
1624322100000|2021-06-22 00:35:00|13445.7|13439.7|13445.2|13442.2|13446.6|13442.2|13444.2|13439.6|89
1624322400000|2021-06-22 00:40:00|13445.3|13442.3|13454.1|13448.1|13454.1|13449.7|13445.1|13440.7|134
1624322700000|2021-06-22 00:45:00|13452.7|13449.7|13454.2|13451.2|13455.3|13451.2|13449.9|13445.3|164
1624323000000|2021-06-22 00:50:00|13454.1|13451.1|13453.7|13447.7|13455.5|13451.2|13448.2|13444|176
1624323300000|2021-06-22 00:55:00|13454|13448|13447|13444|13454.2|13449.6|13446.9|13443.4|122
1624323600000|2021-06-22 01:00:00|13447.3|13444.3|13450.8|13447.8|13452.2|13448|13446.9|13442.4|219
1624323900000|2021-06-22 01:05:00|13452.3|13446.3|13449.1|13446.1|13452.4|13448|13449.1|13444.6|103
1624324200000|2021-06-22 01:10:00|13449.2|13446.2|13451.4|13445.4|13453.2|13448.8|13449|13444.5|161
1624324500000|2021-06-22 01:15:00|13451.3|13445.3|13447.6|13441.6|13451.7|13446.6|13446.2|13441.5|175
1624324800000|2021-06-22 01:20:00|13447.8|13441.8|13450.1|13447.1|13451.8|13447.3|13446.4|13441.7|146
1624325100000|2021-06-22 01:25:00|13450.2|13447.2|13449|13443|13451.9|13447.4|13447.7|13442.9|152
1624325400000|2021-06-22 01:30:00|13448.9|13442.9|13449|13446|13450.2|13446.2|13447|13442.4|177
1624325700000|2021-06-22 01:35:00|13448.9|13445.9|13444.3|13438.3|13449.1|13446.1|13442.6|13438|156
1624326000000|2021-06-22 01:40:00|13444.4|13438.4|13440.1|13437.1|13446.3|13441.9|13440|13435.5|199
1624326300000|2021-06-22 01:45:00|13440.2|13437.2|13440.6|13437.6|13442.7|13438.2|13439.8|13435.5|146
1624326600000|2021-06-22 01:50:00|13440.7|13437.7|13446|13440|13447.3|13443|13440.7|13436.1|185
1624326900000|2021-06-22 01:55:00|13446.1|13440.1|13440.7|13434.7|13446.1|13441.9|13439.2|13434.6|151
1624327200000|2021-06-22 02:00:00|13440.6|13434.6|13443.1|13437.1|13443.1|13438.8|13438.2|13433.8|167
1624327500000|2021-06-22 02:05:00|13443|13437|13440|13437|13443.6|13439.2|13439.9|13435.6|154
1624327800000|2021-06-22 02:10:00|13440.1|13437.1|13442.2|13439.2|13444.5|13440.1|13439.9|13436.9|171
1624328100000|2021-06-22 02:15:00|13442.1|13439.1|13446|13440|13446|13441.5|13441.1|13436.6|180
1624328400000|2021-06-22 02:20:00|13446.1|13440.1|13442.5|13439.5|13446.6|13442.2|13441.9|13437.4|130
1624328700000|2021-06-22 02:25:00|13442.6|13439.6|13445.6|13439.6|13446|13441.5|13442.4|13438.2|167
1624329000000|2021-06-22 02:30:00|13445.5|13439.5|13446.4|13440.4|13446.5|13442|13439.8|13436.7|211
1624329300000|2021-06-22 02:35:00|13446.5|13440.5|13443.7|13440.7|13446.5|13442|13442.7|13438.2|107
1624329600000|2021-06-22 02:40:00|13443.9|13440.9|13443.8|13440.8|13446.6|13442.1|13442.2|13439.2|144
1624329900000|2021-06-22 02:45:00|13443.7|13440.7|13444.7|13441.7|13445.5|13442|13443.7|13439.5|126
1624330200000|2021-06-22 02:50:00|13444.8|13441.8|13443|13440|13445|13442|13440.9|13436.4|158
1624330500000|2021-06-22 02:55:00|13442.9|13439.9|13445|13439|13445.1|13441.4|13441.4|13438.4|168
1624330800000|2021-06-22 03:00:00|13444.9|13438.9|13444.9|13441.9|13446.4|13442.4|13442.3|13438|151
1624331100000|2021-06-22 03:05:00|13445|13442|13444.9|13441.9|13445.2|13442.2|13444.7|13441.7|91
1624331400000|2021-06-22 03:10:00|13444.8|13441.8|13443.7|13440.7|13446.1|13441.9|13443.6|13439.3|80
1624331700000|2021-06-22 03:15:00|13443.6|13440.6|13445.4|13442.4|13446|13443|13443.2|13439.8|131
1624332000000|2021-06-22 03:20:00|13445.3|13442.3|13445.4|13442.4|13450|13445.5|13445.3|13442.3|135
1624332300000|2021-06-22 03:25:00|13445.3|13442.3|13443.6|13440.6|13445.5|13442.5|13443|13439.1|137
1624332600000|2021-06-22 03:30:00|13443.5|13440.5|13446|13443|13447.1|13443.1|13443.3|13439.2|121
1624332900000|2021-06-22 03:35:00|13445.9|13442.9|13448.1|13445.1|13449.6|13445.2|13445.9|13441.8|134
1624333200000|2021-06-22 03:40:00|13448.2|13445.2|13452.2|13449.2|13453.5|13449.8|13448.1|13445.1|139
1624333500000|2021-06-22 03:45:00|13452.3|13449.3|13452.9|13449.9|13453.4|13450.4|13452.3|13449.3|111
1624333800000|2021-06-22 03:50:00|13453|13450|13456.3|13453.3|13456.6|13453.6|13452.8|13449.4|134
1624334100000|2021-06-22 03:55:00|13456.2|13453.2|13455.9|13452.9|13459|13454.9|13455.7|13451.9|138
1624334400000|2021-06-22 04:00:00|13456|13453|13455.9|13452.9|13456.1|13453.1|13455.6|13452.6|74
1624334700000|2021-06-22 04:05:00|13456|13453|13455.6|13452.6|13457|13453|13455|13450.6|104
1624335000000|2021-06-22 04:10:00|13455.7|13452.7|13451.8|13448.8|13456|13452.7|13451.6|13447.1|130
1624335300000|2021-06-22 04:15:00|13451.7|13448.7|13451.8|13448.8|13453.3|13449|13451.3|13447.3|61
1624335600000|2021-06-22 04:20:00|13453.2|13447.2|13451.2|13448.2|13453.3|13448.9|13450.9|13446.3|82
1624335900000|2021-06-22 04:25:00|13451.1|13448.1|13452.1|13449.1|13452.3|13449.2|13450.5|13446.1|88
1624336200000|2021-06-22 04:30:00|13451.9|13448.9|13452|13449|13452.2|13449.2|13451.5|13448.5|77
1624336500000|2021-06-22 04:35:00|13451.9|13448.9|13452|13449|13453.4|13449.1|13451.6|13447.3|79
1624336800000|2021-06-22 04:40:00|13452.1|13449.1|13455.3|13449.3|13455.4|13451|13451.5|13448.5|102
1624337100000|2021-06-22 04:45:00|13455.2|13449.2|13453.9|13450.9|13455.6|13451.2|13453.5|13449.2|77
1624337400000|2021-06-22 04:50:00|13454|13451|13453.9|13450.9|13455.5|13451.1|13453.6|13449.3|70
1624337700000|2021-06-22 04:55:00|13453.8|13450.8|13457.7|13454.7|13459.4|13454.9|13453.8|13449.3|131
1624338000000|2021-06-22 05:00:00|13457.6|13454.6|13457.4|13454.4|13461.6|13457.1|13457.2|13452.8|167
1624338300000|2021-06-22 05:05:00|13457.3|13454.3|13457.8|13454.8|13460.2|13456.2|13457.3|13454.1|124
1624338600000|2021-06-22 05:10:00|13457.9|13454.9|13458.6|13455.6|13459.8|13455.9|13457.6|13453.6|120
1624338900000|2021-06-22 05:15:00|13458.7|13455.7|13458.9|13455.9|13460.3|13456|13458.4|13454.1|120
1624339200000|2021-06-22 05:20:00|13458.8|13455.8|13463.2|13460.2|13465.3|13460.6|13458.7|13454.2|175
1624339500000|2021-06-22 05:25:00|13463.3|13460.3|13466.7|13460.7|13468.1|13463.9|13463.2|13459.1|183
1624339800000|2021-06-22 05:30:00|13466.8|13460.8|13466.4|13463.4|13468|13463.6|13464|13459.4|201
1624340100000|2021-06-22 05:35:00|13465.7|13459.7|13461.8|13458.8|13465.7|13459.8|13459.9|13455.3|179
1624340400000|2021-06-22 05:40:00|13461.9|13458.9|13459.9|13453.9|13463.5|13459.1|13459.9|13453.9|120
1624340700000|2021-06-22 05:45:00|13460.2|13454.2|13462.6|13459.6|13466|13461|13460|13454|197
1624341000000|2021-06-22 05:50:00|13462.7|13459.7|13464.2|13461.2|13465.9|13461.3|13461.8|13457|178
1624341300000|2021-06-22 05:55:00|13464.3|13461.3|13469.3|13466.3|13470.7|13466.4|13464.2|13459.9|225
1624341600000|2021-06-22 06:00:00|13470.9|13464.9|13467.9|13461.9|13473.4|13468.8|13465.8|13461.2|318
1624341900000|2021-06-22 06:05:00|13467.8|13461.8|13466.9|13463.9|13471.1|13466.8|13465.8|13461.6|278
1624342200000|2021-06-22 06:10:00|13466.8|13463.8|13465.7|13462.7|13468.7|13464.6|13465|13461.9|269
1624342500000|2021-06-22 06:15:00|13465.9|13462.9|13463.5|13460.5|13467.7|13463.5|13463.2|13460.2|217
1624342800000|2021-06-22 06:20:00|13463.6|13460.6|13464.7|13461.7|13467.5|13463|13463.1|13458.8|236
1624343100000|2021-06-22 06:25:00|13464.8|13461.8|13463.2|13460.2|13466.3|13461.8|13461.5|13457.4|204
1624343400000|2021-06-22 06:30:00|13463.3|13460.3|13463.4|13460.4|13464.7|13461.7|13460.9|13457.9|250
1624343700000|2021-06-22 06:35:00|13463.3|13460.3|13462.6|13459.6|13465.6|13461.2|13461.7|13457.4|284
1624344000000|2021-06-22 06:40:00|13462.5|13459.5|13463|13460|13465.1|13460.8|13460.9|13456.6|345
1624344300000|2021-06-22 06:45:00|13462.8|13459.8|13463.2|13460.2|13465|13460.8|13460.9|13456.4|268
1624344600000|2021-06-22 06:50:00|13463.3|13460.3|13461.1|13458.1|13464.2|13461.2|13461|13458|223
1624344900000|2021-06-22 06:55:00|13460.9|13457.9|13463.4|13457.4|13464.6|13460.3|13460.2|13456.5|311
1624345200000|2021-06-22 07:00:00|13463.5|13457.5|13464|13461|13465.5|13461.2|13460|13455.7|372
1624345500000|2021-06-22 07:05:00|13463.9|13460.9|13467.4|13464.4|13469.1|13464.7|13461.9|13458|369
1624345800000|2021-06-22 07:10:00|13467.3|13464.3|13469.8|13466.8|13472.8|13468.4|13466.1|13461.7|326
1624346100000|2021-06-22 07:15:00|13469.7|13466.7|13463.5|13460.5|13469.9|13466.9|13462.8|13459.8|292
1624346400000|2021-06-22 07:20:00|13463.6|13460.6|13461.5|13458.5|13464.3|13461.3|13461.3|13457.9|239
1624346700000|2021-06-22 07:25:00|13461.4|13458.4|13462.5|13459.5|13464.4|13460.8|13461.2|13456.9|225
1624347000000|2021-06-22 07:30:00|13462.4|13459.4|13459.2|13456.2|13463.2|13459.4|13459|13454.4|243
1624347300000|2021-06-22 07:35:00|13458.6|13455.6|13462.5|13456.5|13463.3|13458.9|13457.3|13453|233
1624347600000|2021-06-22 07:40:00|13462.4|13456.4|13460.5|13457.5|13463.1|13458.7|13458.2|13454.3|200
1624347900000|2021-06-22 07:45:00|13460.6|13457.6|13466.5|13463.5|13467.2|13463.6|13460.4|13456|231
1624348200000|2021-06-22 07:50:00|13466.4|13463.4|13467.1|13464.1|13468.1|13464.2|13463.2|13458.7|341
1624348500000|2021-06-22 07:55:00|13467.2|13464.2|13468|13462|13470.1|13466.1|13466.4|13461.7|296
1624348800000|2021-06-22 08:00:00|13466.7|13463.7|13472|13466|13474.5|13470.4|13466.5|13463.5|345
1624349100000|2021-06-22 08:05:00|13471.9|13465.9|13473|13470|13474.3|13470.2|13470.1|13465.9|241
1624349400000|2021-06-22 08:10:00|13472.9|13469.9|13475.7|13469.7|13475.7|13472|13472.3|13469|274
1624349700000|2021-06-22 08:15:00|13475.8|13469.8|13477.6|13474.6|13478.1|13475.1|13474.3|13469.8|260
1624350000000|2021-06-22 08:20:00|13477.7|13474.7|13474.3|13471.3|13479.3|13475|13473.1|13468.4|264
1624350300000|2021-06-22 08:25:00|13473.3|13470.3|13474.7|13471.7|13477.1|13472.6|13470.9|13467.3|252
1624350600000|2021-06-22 08:30:00|13474.8|13471.8|13472.3|13466.3|13476.2|13471.9|13470.8|13466.3|208
1624350900000|2021-06-22 08:35:00|13470.8|13467.8|13475.1|13469.1|13477.6|13473.1|13470.7|13467.1|303
1624351200000|2021-06-22 08:40:00|13473.6|13470.6|13472.7|13466.7|13474.9|13470.7|13469.7|13465.4|228
1624351500000|2021-06-22 08:45:00|13472.8|13466.8|13468.2|13465.2|13472.9|13468.8|13468.2|13465.2|176
1624351800000|2021-06-22 08:50:00|13468.1|13465.1|13471.7|13468.7|13473.9|13469.5|13468.1|13465.1|200
1624352100000|2021-06-22 08:55:00|13473.2|13467.2|13470.3|13467.3|13474.2|13470|13470.1|13465.7|150
1624352400000|2021-06-22 09:00:00|13470.4|13467.4|13470.9|13464.9|13473.1|13468.4|13469.4|13464.7|152
1624352700000|2021-06-22 09:05:00|13471|13465|13471.1|13468.1|13474.4|13469.8|13469.1|13464.6|219
1624353000000|2021-06-22 09:10:00|13471|13468|13469.6|13466.6|13472.7|13468.1|13468|13463.8|224
1624353300000|2021-06-22 09:15:00|13469.5|13466.5|13470|13467|13470.5|13467.4|13468.7|13464.5|191
1624353600000|2021-06-22 09:20:00|13469.9|13466.9|13470.8|13467.8|13472.6|13468.4|13469.3|13465.7|202
1624353900000|2021-06-22 09:25:00|13470.5|13467.5|13470|13467|13471.3|13468.3|13469.7|13466.7|117
1624354200000|2021-06-22 09:30:00|13470.2|13467.2|13471.1|13468.1|13471.3|13468.3|13469.7|13466.7|138
1624354500000|2021-06-22 09:35:00|13471|13468|13474.3|13468.3|13477.2|13472.9|13470.9|13466.8|321
1624354800000|2021-06-22 09:40:00|13474.2|13468.2|13475.2|13472.2|13477.8|13473.6|13472.3|13468.1|238
1624355100000|2021-06-22 09:45:00|13475.1|13472.1|13472.8|13469.8|13477.5|13474.5|13472.4|13467.8|235
1624355400000|2021-06-22 09:50:00|13472.3|13469.3|13475.7|13472.7|13477.6|13473.4|13470|13465.6|273
1624355700000|2021-06-22 09:55:00|13475.6|13472.6|13474.2|13471.2|13477.1|13472.9|13474.2|13469.5|235
1624356000000|2021-06-22 10:00:00|13474.3|13471.3|13470.1|13467.1|13474.3|13471.3|13470.1|13465.6|170
1624356300000|2021-06-22 10:05:00|13470.2|13467.2|13467.3|13464.3|13472.7|13468.7|13466.8|13463.4|361
1624356600000|2021-06-22 10:10:00|13467.1|13464.1|13465.1|13462.1|13468.8|13465.7|13465.1|13461.5|248
1624356900000|2021-06-22 10:15:00|13465|13462|13468.5|13462.5|13469.1|13465.2|13465|13462|217
1624357200000|2021-06-22 10:20:00|13467|13464|13466.9|13463.9|13468.7|13464.2|13464.5|13461.5|283
1624357500000|2021-06-22 10:25:00|13467|13464|13465.6|13462.6|13469.3|13465|13465.4|13461.3|207
1624357800000|2021-06-22 10:30:00|13465.5|13462.5|13464.5|13461.5|13466.8|13462.5|13462.3|13458|233
1624358100000|2021-06-22 10:35:00|13464.4|13461.4|13466.7|13463.7|13468|13463.7|13462.6|13459.6|148
1624358400000|2021-06-22 10:40:00|13468.5|13462.5|13466.6|13460.6|13469.2|13464.7|13464|13460|229
1624358700000|2021-06-22 10:45:00|13466.7|13460.7|13463|13460|13466.7|13462.1|13461.6|13458.2|171
1624359000000|2021-06-22 10:50:00|13463.1|13460.1|13465.5|13462.5|13467.5|13463|13462.9|13459.4|204
1624359300000|2021-06-22 10:55:00|13465.4|13462.4|13466.8|13463.8|13468.9|13464|13463.9|13459.4|184
1624359600000|2021-06-22 11:00:00|13466.7|13463.7|13464.1|13461.1|13467.7|13464.7|13463.9|13460.8|193
1624359900000|2021-06-22 11:05:00|13464.2|13461.2|13461.8|13458.8|13464.2|13461.2|13460.1|13456.3|192
1624360200000|2021-06-22 11:10:00|13461.7|13458.7|13461|13458|13464.4|13460.4|13460.7|13457.7|191
1624360500000|2021-06-22 11:15:00|13460.8|13457.8|13461|13458|13463.2|13460.2|13460.3|13456.1|220
1624360800000|2021-06-22 11:20:00|13460.9|13457.9|13462.3|13456.3|13462.5|13458|13460.2|13456.3|191
1624361100000|2021-06-22 11:25:00|13460.9|13457.9|13460.4|13457.4|13462.6|13458.1|13460.2|13455.7|110
1624361400000|2021-06-22 11:30:00|13460.3|13457.3|13460.9|13457.9|13461.4|13458.4|13458.6|13455.6|173
1624361700000|2021-06-22 11:35:00|13461|13458|13457.8|13454.8|13461.3|13458.3|13457.3|13453.5|202
1624362000000|2021-06-22 11:40:00|13457.7|13454.7|13456.9|13453.9|13458.7|13455.4|13456.5|13452|160
1624362300000|2021-06-22 11:45:00|13457|13454|13455.3|13452.3|13459.8|13455.3|13455.1|13450.6|189
1624362600000|2021-06-22 11:50:00|13455.2|13452.2|13458.2|13452.2|13458.8|13454.3|13455|13450.3|179
1624362900000|2021-06-22 11:55:00|13458.3|13452.3|13465.4|13459.4|13465.4|13460.8|13456.7|13451.9|245
1624363200000|2021-06-22 12:00:00|13465.3|13459.3|13462.1|13456.1|13465.3|13460|13460.5|13455.9|232
1624363500000|2021-06-22 12:05:00|13462|13456|13461.1|13455.1|13464.3|13459.8|13457.9|13453.4|267
1624363800000|2021-06-22 12:10:00|13461|13455|13462.8|13456.8|13463.9|13459.4|13458.1|13453.7|248
1624364100000|2021-06-22 12:15:00|13462.9|13456.9|13461.8|13455.8|13464|13459.5|13458.8|13454.3|209
1624364400000|2021-06-22 12:20:00|13461.9|13455.9|13462.1|13456.1|13462.2|13457.7|13460.2|13455.6|152
1624364700000|2021-06-22 12:25:00|13462|13456|13466.6|13463.6|13468.3|13463.9|13459.9|13455.2|268
1624365000000|2021-06-22 12:30:00|13466.5|13463.5|13468.4|13462.4|13468.4|13463.7|13464.5|13459.9|249
1624365300000|2021-06-22 12:35:00|13468.5|13462.5|13467.9|13464.9|13469.9|13465.4|13466.9|13462.2|183
1624365600000|2021-06-22 12:40:00|13469.4|13463.4|13469.3|13466.3|13471.5|13466.9|13467.9|13463.4|175
1624365900000|2021-06-22 12:45:00|13470.8|13464.8|13470.9|13467.9|13472.6|13468.3|13468.9|13464.8|291
1624366200000|2021-06-22 12:50:00|13470.8|13467.8|13470.7|13467.7|13473.5|13469|13467.8|13463.4|292
1624366500000|2021-06-22 12:55:00|13470.8|13467.8|13471.5|13465.5|13471.7|13467.8|13467.7|13463.2|210
1624366800000|2021-06-22 13:00:00|13471.6|13465.6|13466|13463|13472.9|13467.6|13465.4|13460.9|286
1624367100000|2021-06-22 13:05:00|13466.4|13463.4|13463.6|13460.6|13468|13463.6|13463.2|13459.2|281
1624367400000|2021-06-22 13:10:00|13463.5|13460.5|13458.9|13455.9|13464.5|13460.8|13458.8|13455.8|276
1624367700000|2021-06-22 13:15:00|13459|13456|13461.1|13458.1|13463.8|13459.3|13457|13453.4|259
1624368000000|2021-06-22 13:20:00|13461|13458|13459.1|13456.1|13462|13458.6|13458|13453.5|233
1624368300000|2021-06-22 13:25:00|13459.2|13456.2|13460.6|13457.6|13462.8|13458.7|13458.8|13454.3|211
1624368600000|2021-06-22 13:30:00|13460.5|13457.5|13464.3|13458.3|13465.9|13461.4|13459|13454.3|310
1624368900000|2021-06-22 13:35:00|13464.4|13458.4|13463.2|13460.2|13468.2|13464|13463|13457.9|325
1624369200000|2021-06-22 13:40:00|13463.4|13460.4|13464|13461|13466.2|13462.1|13462.1|13457.7|286
1624369500000|2021-06-22 13:45:00|13463.9|13460.9|13462.8|13459.8|13467.2|13463|13462|13457.3|326
1624369800000|2021-06-22 13:50:00|13462.7|13459.7|13464.8|13461.8|13469.3|13465.2|13460.2|13455.6|389
1624370100000|2021-06-22 13:55:00|13464.7|13461.7|13467.5|13461.5|13469.2|13463.2|13462.9|13458.4|270
1624370400000|2021-06-22 14:00:00|13467.7|13461.7|13465.1|13462.1|13471|13466.5|13464.9|13460.7|312
1624370700000|2021-06-22 14:05:00|13465.2|13462.2|13463.1|13460.1|13466.6|13462.3|13460.2|13455.7|307
1624371000000|2021-06-22 14:10:00|13463|13460|13462.8|13456.8|13464.3|13460|13460.9|13456.3|278
1624371300000|2021-06-22 14:15:00|13462.9|13456.9|13462.4|13456.4|13463.3|13458.8|13460.5|13455.9|245
1624371600000|2021-06-22 14:20:00|13462.5|13456.5|13459.5|13453.5|13462.5|13457.7|13456.7|13451.9|334
1624371900000|2021-06-22 14:25:00|13459.4|13453.4|13461.4|13455.4|13461.5|13456.9|13458.3|13453.4|284
1624372200000|2021-06-22 14:30:00|13459.9|13456.9|13461.3|13455.3|13461.5|13456.9|13458.3|13453.5|258
1624372500000|2021-06-22 14:35:00|13461.2|13455.2|13460.1|13457.1|13463.9|13458.4|13458|13453.3|298
1624372800000|2021-06-22 14:40:00|13460|13457|13462|13459|13463.9|13459.5|13459.6|13455.1|278
1624373100000|2021-06-22 14:45:00|13461.9|13458.9|13462|13459|13463.8|13459.1|13460.9|13456.6|212
1624373400000|2021-06-22 14:50:00|13461.9|13458.9|13463.9|13460.9|13467.4|13463.1|13461.9|13457.6|240
1624373700000|2021-06-22 14:55:00|13463.8|13460.8|13466.5|13463.5|13468.8|13464.3|13463.2|13459.3|276
1624374000000|2021-06-22 15:00:00|13466.6|13463.6|13466.5|13463.5|13468.4|13464|13463.8|13459.2|313
1624374300000|2021-06-22 15:05:00|13468|13462|13462.9|13459.9|13468|13463.8|13462.9|13458.4|237
1624374600000|2021-06-22 15:10:00|13463|13460|13462.3|13456.3|13464|13460|13458.1|13453.6|277
1624374900000|2021-06-22 15:15:00|13460.6|13457.6|13462.3|13459.3|13464.1|13459.5|13459.1|13454.7|268
1624375200000|2021-06-22 15:20:00|13462.2|13459.2|13460.8|13457.8|13465.2|13461.1|13460.4|13456.1|227
1624375500000|2021-06-22 15:25:00|13460.9|13457.9|13465.3|13462.3|13466.9|13462.4|13460.5|13456.5|127
1624375800000|2021-06-22 15:30:00|13465.2|13462.2|13464.9|13461.9|13466.5|13462.8|13464.3|13459.9|142
1624376100000|2021-06-22 15:35:00|13464.8|13461.8|13465.9|13462.9|13467.8|13463.8|13464.7|13461|198
1624376400000|2021-06-22 15:40:00|13465.8|13462.8|13464.2|13461.2|13467.6|13463.2|13463.7|13459.7|205
1624376700000|2021-06-22 15:45:00|13464.3|13461.3|13464.6|13461.6|13466.6|13462.1|13463.6|13459.4|144
1624377000000|2021-06-22 15:50:00|13464.5|13461.5|13462.4|13459.4|13465.6|13461.6|13460.6|13456.7|229
1624377300000|2021-06-22 15:55:00|13462.2|13459.2|13460.6|13457.6|13463|13459.2|13459.9|13455.7|212
1624377600000|2021-06-22 16:00:00|13460.5|13457.5|13460.9|13454.9|13462.6|13458|13458.3|13454.2|221
1624377900000|2021-06-22 16:05:00|13460.8|13454.8|13460.9|13454.9|13461.3|13457.1|13458.1|13453.6|163
1624378200000|2021-06-22 16:10:00|13460.8|13454.8|13459.2|13456.2|13461.5|13457.1|13459.2|13454.6|133
1624378500000|2021-06-22 16:15:00|13459.3|13456.3|13457.4|13451.4|13462.5|13457.1|13456|13451.1|212
1624378800000|2021-06-22 16:20:00|13457.5|13451.5|13454.5|13448.5|13458|13453.3|13452.5|13447.7|280
1624379100000|2021-06-22 16:25:00|13454.6|13448.6|13451.2|13445.2|13454.7|13450.1|13449.8|13445|148
1624379400000|2021-06-22 16:30:00|13451.3|13445.3|13451.6|13445.6|13454.6|13449.8|13449.7|13445.3|200
1624379700000|2021-06-22 16:35:00|13451.5|13445.5|13449.3|13443.3|13452.9|13447.9|13447.7|13443.1|214
1624380000000|2021-06-22 16:40:00|13449.2|13443.2|13452.4|13446.4|13452.5|13447.5|13447.9|13443.1|186
1624380300000|2021-06-22 16:45:00|13452.3|13446.3|13451.1|13445.1|13452.6|13448.1|13449.4|13444.5|156
1624380600000|2021-06-22 16:50:00|13451.2|13445.2|13453|13447|13453.1|13448.3|13450.1|13445.2|145
1624380900000|2021-06-22 16:55:00|13453.1|13447.1|13449.4|13443.4|13453.6|13447.7|13447|13442.4|236
1624381200000|2021-06-22 17:00:00|13447.9|13444.9|13450.8|13444.8|13450.9|13446.2|13446.6|13442.2|243
1624381500000|2021-06-22 17:05:00|13450.9|13444.9|13450.3|13447.3|13452.4|13447.9|13449.6|13444.8|107
1624381800000|2021-06-22 17:10:00|13450.2|13447.2|13450.6|13444.6|13451.9|13447.2|13449.1|13444.1|166
1624382100000|2021-06-22 17:15:00|13450.5|13444.5|13448.5|13442.5|13451.6|13447.1|13448.4|13442.4|162
1624382400000|2021-06-22 17:20:00|13448.4|13442.4|13446.4|13443.4|13449.7|13444.7|13446.4|13441.8|140
1624382700000|2021-06-22 17:25:00|13446.5|13443.5|13448.2|13442.2|13448.5|13443.7|13446.3|13441.7|113
1624383000000|2021-06-22 17:30:00|13448.3|13442.3|13446.6|13443.6|13448.9|13444.3|13446.2|13441.6|113
1624383300000|2021-06-22 17:35:00|13446.5|13443.5|13446.4|13443.4|13448.5|13444.1|13445.4|13440.9|139
1624383600000|2021-06-22 17:40:00|13447.9|13441.9|13447|13441|13448|13443.5|13445.1|13440.7|112
1624383900000|2021-06-22 17:45:00|13446.9|13440.9|13445.7|13439.7|13448.1|13443.7|13443.9|13439.3|141
1624384200000|2021-06-22 17:50:00|13444.3|13441.3|13450.4|13444.4|13450.4|13444.4|13444.2|13440.9|131
1624384500000|2021-06-22 17:55:00|13450.8|13444.8|13450.1|13444.1|13451.9|13446.8|13448.5|13443.7|135
1624384800000|2021-06-22 18:00:00|13449.9|13443.9|13447.7|13441.7|13450.3|13445.5|13447.6|13441.6|130
1624385100000|2021-06-22 18:05:00|13447.8|13441.8|13446.6|13443.6|13448.3|13443.8|13446.3|13441.5|85
1624385400000|2021-06-22 18:10:00|13446.7|13443.7|13445.9|13442.9|13448.3|13443.7|13445.5|13441|140
1624385700000|2021-06-22 18:15:00|13445.7|13442.7|13446.8|13443.8|13448.6|13444.2|13445.7|13441.3|88
1624386000000|2021-06-22 18:20:00|13446.7|13443.7|13446.1|13443.1|13448.4|13443.8|13445.9|13441.5|103
1624386300000|2021-06-22 18:25:00|13446|13443|13447.6|13441.6|13448.1|13443.6|13445.8|13441.4|112
1624386600000|2021-06-22 18:30:00|13447.7|13441.7|13445.3|13439.3|13447.7|13443.3|13443.9|13438.9|116
1624386900000|2021-06-22 18:35:00|13445.2|13439.2|13442.8|13439.8|13446|13441.4|13442.7|13438.2|160
1624387200000|2021-06-22 18:40:00|13442.7|13439.7|13444.8|13438.8|13445.2|13441.1|13439.6|13434.8|177
1624387500000|2021-06-22 18:45:00|13444.7|13438.7|13446|13440|13446|13440.5|13443.1|13438.7|99
1624387800000|2021-06-22 18:50:00|13445.9|13439.9|13444.9|13441.9|13446.5|13442|13444.5|13439.9|103
1624388100000|2021-06-22 18:55:00|13445|13442|13446.3|13440.3|13446.5|13442|13444.5|13439.2|112
1624388400000|2021-06-22 19:00:00|13446.5|13440.5|13441.2|13435.2|13446.7|13440.7|13439.9|13435.1|178
1624388700000|2021-06-22 19:05:00|13439.5|13436.5|13436.5|13430.5|13441.7|13436.7|13436.2|13430.3|230
1624389000000|2021-06-22 19:10:00|13436.7|13430.7|13440.6|13434.6|13440.7|13436|13436.7|13430.7|186
1624389300000|2021-06-22 19:15:00|13440.7|13434.7|13439.8|13433.8|13441.3|13436.8|13437.8|13433.3|149
1624389600000|2021-06-22 19:20:00|13439.9|13433.9|13439.5|13433.5|13441.1|13436.2|13437.9|13432.9|162
1624389900000|2021-06-22 19:25:00|13439.4|13433.4|13438.8|13432.8|13439.5|13434.9|13436.5|13431.5|209
1624390200000|2021-06-22 19:30:00|13439.2|13433.2|13440.6|13434.6|13441|13436.4|13437.7|13433|152
1624390500000|2021-06-22 19:35:00|13440.8|13434.8|13440.7|13434.7|13441.4|13436.8|13439.1|13434.6|94
1624390800000|2021-06-22 19:40:00|13440.6|13434.6|13441.5|13435.5|13441.5|13435.7|13438.5|13433.5|131
1624391100000|2021-06-22 19:45:00|13441.4|13435.4|13441.3|13435.3|13441.7|13436.5|13438.5|13433.9|139
1624391400000|2021-06-22 19:50:00|13441.4|13435.4|13440|13437|13441.8|13437.3|13439.4|13434.5|153
1624391700000|2021-06-22 19:55:00|13441.2|13435.2|13442.5|13439.5|13444.1|13439.6|13439.7|13434.6|213
1624392000000|2021-06-22 20:00:00|13442.4|13439.4|13444.2|13438.2|13444.4|13439.7|13442.4|13438|115
1624392300000|2021-06-22 20:05:00|13444.3|13438.3|13445.9|13439.9|13446.3|13440.3|13442.6|13438.1|83
1624392600000|2021-06-22 20:10:00|13446|13440|13445.7|13439.7|13446.3|13441.5|13444|13439.5|73
1624392900000|2021-06-22 20:15:00|13444.2|13441.2|13444.1|13438.1|13446.1|13441.2|13444|13438|101
1624393200000|2021-06-22 20:20:00|13444|13438|13442.8|13436.8|13444.1|13439.2|13442.2|13436.8|97
1624393500000|2021-06-22 20:25:00|13442.9|13436.9|13443.7|13437.7|13443.9|13437.9|13442.1|13436.1|131
1624393800000|2021-06-22 20:30:00|13443.6|13437.6|13444.2|13438.2|13444.5|13438.5|13442.8|13436.8|135
1624394100000|2021-06-22 20:35:00|13444.3|13438.3|13444|13438|13444.4|13439.8|13442.8|13437.9|94
1624394400000|2021-06-22 20:40:00|13444.2|13438.2|13443.9|13437.9|13444.8|13440|13442.9|13437.4|100
1624394700000|2021-06-22 20:45:00|13444.1|13438.1|13444.2|13438.2|13446.1|13439.5|13443.7|13437.7|101
1624395000000|2021-06-22 20:50:00|13444.1|13438.1|13443.8|13437.8|13444.9|13438.9|13443.5|13437.5|88
1624395300000|2021-06-22 20:55:00|13444.1|13438.1|13447.1|13440.2|13447.5|13440.4|13444.1|13437.6|209
1624395600000|2021-06-22 21:00:00|13446.9|13438.8|13448.5|13433.5|13450.5|13439.1|13445.3|13432.9|54
1624395900000|2021-06-22 21:05:00|13448.7|13433.7|13449.1|13434.1|13451.9|13436.9|13447.5|13432.5|134
1624396200000|2021-06-22 21:10:00|13449.5|13434.5|13449.8|13434.8|13452.1|13437.1|13446.7|13431.7|159
1624396500000|2021-06-22 21:15:00|13450.1|13435.1|13449.7|13434.7|13451.6|13436.6|13448.6|13433.6|92
1624396800000|2021-06-22 21:20:00|13450|13435|13450.1|13435.1|13450.8|13435.8|13448.4|13433.4|108
1624397100000|2021-06-22 21:25:00|13450.6|13435.6|13449.1|13434.1|13451.1|13436.1|13448.7|13433.7|117
1624397400000|2021-06-22 21:30:00|13449.7|13434.7|13443.9|13428.9|13449.7|13434.7|13443.4|13428.4|371
1624397700000|2021-06-22 21:35:00|13444|13429|13444.3|13429.3|13447.6|13432.6|13442.3|13427.3|159
1624398000000|2021-06-22 21:40:00|13444.6|13429.6|13446.1|13431.9|13448.5|13433.6|13443|13428|255
1624398300000|2021-06-22 21:45:00|13446.5|13431.6|13446.1|13431.1|13448|13433.6|13444.3|13429.5|275
1624398600000|2021-06-22 21:50:00|13446.7|13433.5|13446|13431|13448.4|13434.2|13443.2|13429.4|204
1624398900000|2021-06-22 21:55:00|13446.1|13431.1|13437.5|13427.1|13448.8|13434.4|13437.5|13427.1|171
1624399200000|2021-06-22 22:00:00|13437.4|13426.9|13437|13429|13445.8|13430.8|13434.5|13426.5|307
1624399500000|2021-06-22 22:05:00|13436.7|13428.8|13445.9|13437.8|13447.3|13438.8|13436|13428.4|208
1624399800000|2021-06-22 22:10:00|13445.3|13438.5|13444.6|13438.6|13447.2|13438.9|13444.3|13436.2|113
1624400100000|2021-06-22 22:15:00|13444.7|13438.7|13445.6|13438.2|13447|13439|13444.1|13436.2|152
1624400400000|2021-06-22 22:20:00|13445.1|13438.4|13444.3|13437.7|13447.2|13438.5|13443.6|13436.2|138
1624400700000|2021-06-22 22:25:00|13444|13438|13445.3|13439.1|13447.1|13439.3|13443.9|13435.5|121
1624401000000|2021-06-22 22:30:00|13445.8|13438.7|13447.1|13437.6|13448.2|13439.8|13444.9|13437.6|132
1624401300000|2021-06-22 22:35:00|13446.2|13438.6|13444.8|13438.8|13449.5|13439.7|13444.4|13437.4|158
1624401600000|2021-06-22 22:40:00|13445.1|13439.1|13444.9|13438.9|13447.2|13439.4|13444.5|13437.9|92
1624401900000|2021-06-22 22:45:00|13445|13439|13444.8|13438.8|13446.6|13439.5|13444.5|13437.5|96
1624402200000|2021-06-22 22:50:00|13444.5|13438.5|13445|13439|13447|13439.3|13444.3|13438.1|108
1624402500000|2021-06-22 22:55:00|13445.1|13439.1|13445.5|13438.7|13447.2|13439.5|13444.4|13438.1|102
1624402800000|2021-06-22 23:00:00|13445.6|13439.4|13445.5|13439.5|13445.8|13439.8|13444|13438|140
1624403100000|2021-06-22 23:05:00|13445.4|13439.4|13445.4|13439.4|13446.3|13440.3|13445|13439|145
1624403400000|2021-06-22 23:10:00|13445.1|13439.1|13443.8|13437.8|13445.8|13439.8|13443.7|13437.7|149
1624403700000|2021-06-22 23:15:00|13444|13438|13444.9|13438.9|13445.3|13439.3|13443|13437|124
1624404000000|2021-06-22 23:20:00|13444.7|13438.7|13445.4|13439.4|13445.4|13440.4|13443.3|13438.5|91
1624404300000|2021-06-22 23:25:00|13445.3|13439.3|13444.2|13438.2|13445.7|13439.7|13443.8|13437.8|104
1624404600000|2021-06-22 23:30:00|13444.1|13438.1|13443.4|13437.4|13444.3|13438.3|13441.2|13436.4|132
1624404900000|2021-06-22 23:35:00|13443.3|13437.3|13441.9|13435.9|13443.8|13439|13441.7|13435.8|116
1624405200000|2021-06-22 23:40:00|13442|13436|13442.8|13436.8|13444.2|13439.4|13438.4|13433.4|200
1624405500000|2021-06-22 23:45:00|13442.7|13436.7|13440.2|13437.2|13442.7|13437.3|13440.1|13435.3|89
1624405800000|2021-06-22 23:50:00|13440.1|13437.1|13443.3|13437.3|13443.5|13437.6|13440.1|13435.6|105
1624406100000|2021-06-22 23:55:00|13443.2|13437.2|13443|13440|13445.7|13440|13441.7|13437.2|122
1624406400000|2021-06-23 00:00:00|13444.6|13438.6|13440.5|13437.5|13444.6|13440.2|13439.9|13435.5|278
1624406700000|2021-06-23 00:05:00|13440.4|13437.4|13441.1|13438.1|13443.9|13439.3|13438.6|13434.1|202
1624407000000|2021-06-23 00:10:00|13440.9|13437.9|13439.8|13433.8|13442.1|13437.9|13437.4|13433.1|225
1624407300000|2021-06-23 00:15:00|13439.7|13433.7|13439.5|13436.5|13441.5|13438.3|13436.7|13432.3|170
1624407600000|2021-06-23 00:20:00|13439.6|13436.6|13445|13442|13446.6|13442.4|13439.6|13435.2|204
1624407900000|2021-06-23 00:25:00|13445.1|13442.1|13445|13442|13447.2|13443|13442.9|13438.4|201
1624408200000|2021-06-23 00:30:00|13445.1|13442.1|13442.2|13436.2|13446.5|13442.1|13439.8|13435.2|257
1624408500000|2021-06-23 00:35:00|13442.3|13436.3|13441.2|13438.2|13444.9|13440.2|13440.4|13435.9|180
1624408800000|2021-06-23 00:40:00|13441.1|13438.1|13445.5|13442.5|13447|13442.6|13440.7|13436|183
1624409100000|2021-06-23 00:45:00|13445.6|13442.6|13442.3|13439.3|13447.2|13442.8|13442.3|13438.4|219
1624409400000|2021-06-23 00:50:00|13442.4|13439.4|13442.6|13439.6|13445|13440.7|13441.3|13436.7|166
1624409700000|2021-06-23 00:55:00|13442.5|13439.5|13442.2|13439.2|13444.7|13440.4|13442.1|13437.7|129
1624410000000|2021-06-23 01:00:00|13442.1|13439.1|13442.5|13436.5|13443.8|13439.3|13440.4|13435.9|200
1624410300000|2021-06-23 01:05:00|13442.4|13436.4|13446.5|13440.5|13447|13442.6|13440.6|13436.3|302
1624410600000|2021-06-23 01:10:00|13444.8|13441.8|13446.2|13440.2|13447.4|13442.8|13442.7|13438.2|250
1624410900000|2021-06-23 01:15:00|13446.3|13440.3|13445.4|13439.4|13447.2|13442.5|13443.3|13438.7|268
1624411200000|2021-06-23 01:20:00|13444|13441|13446.4|13443.4|13448|13443.6|13443.1|13439.3|265
1624411500000|2021-06-23 01:25:00|13446.3|13443.3|13448.1|13445.1|13449.7|13445.4|13446.2|13441.9|235
1624411800000|2021-06-23 01:30:00|13448|13445|13450.4|13447.4|13452|13447.5|13447.1|13443.3|253
1624412100000|2021-06-23 01:35:00|13450.3|13447.3|13455.3|13452.3|13456.9|13452.4|13449.5|13445.5|283
1624412400000|2021-06-23 01:40:00|13455.2|13452.2|13455.5|13452.5|13456.9|13452.5|13454.8|13450.5|147
1624412700000|2021-06-23 01:45:00|13455.6|13452.6|13458.3|13455.3|13459.6|13455.5|13455.3|13452.3|184
1624413000000|2021-06-23 01:50:00|13458.4|13455.4|13458.4|13455.4|13462.4|13458|13458|13454.3|259
1624413300000|2021-06-23 01:55:00|13458.3|13455.3|13459.3|13456.3|13460.4|13456.3|13457|13452.6|204
1624413600000|2021-06-23 02:00:00|13459.2|13456.2|13459.5|13456.5|13462.1|13459.1|13459|13454.5|233
1624413900000|2021-06-23 02:05:00|13459.4|13456.4|13460.4|13457.4|13462.5|13457.4|13457.8|13453.3|224
1624414200000|2021-06-23 02:10:00|13460.3|13457.3|13462.1|13459.1|13463.8|13459.3|13460.1|13455.9|185
1624414500000|2021-06-23 02:15:00|13462|13459|13457.4|13454.4|13462.6|13459|13456.1|13453.1|196
1624414800000|2021-06-23 02:20:00|13457.3|13454.3|13462.4|13459.4|13464|13459.4|13456.9|13453.4|178
1624415100000|2021-06-23 02:25:00|13462.3|13459.3|13461.9|13458.9|13464.6|13460.2|13461.1|13456.6|190
1624415400000|2021-06-23 02:30:00|13461.8|13458.8|13460.6|13457.6|13463.7|13459.3|13460.1|13456.2|158
1624415700000|2021-06-23 02:35:00|13460.4|13457.4|13460.9|13457.9|13462.4|13458.1|13458.9|13454.3|225
1624416000000|2021-06-23 02:40:00|13461|13458|13464.5|13461.5|13466.2|13461.5|13460.8|13457.2|228
1624416300000|2021-06-23 02:45:00|13464.4|13461.4|13464.8|13461.8|13467|13462.5|13463.2|13459.9|206
1624416600000|2021-06-23 02:50:00|13464.9|13461.9|13463.5|13460.5|13466.1|13462.2|13461.3|13457.1|196
1624416900000|2021-06-23 02:55:00|13463.4|13460.4|13464.1|13461.1|13465.8|13461.4|13463.2|13458.6|120
1624417200000|2021-06-23 03:00:00|13464|13461|13459|13456|13464|13461|13458.1|13454.7|228
1624417500000|2021-06-23 03:05:00|13458.9|13455.9|13459.4|13456.4|13460.3|13457.3|13457.9|13454.2|162
1624417800000|2021-06-23 03:10:00|13459.3|13456.3|13458.2|13455.2|13461.1|13456.6|13456.5|13452|185
1624418100000|2021-06-23 03:15:00|13458.1|13455.1|13460|13457|13460.7|13457.7|13458|13455|134
1624418400000|2021-06-23 03:20:00|13459.9|13456.9|13462.3|13459.3|13462.6|13459.6|13458.9|13455.9|116
1624418700000|2021-06-23 03:25:00|13462.2|13459.2|13462.1|13459.1|13464.1|13461.1|13461.9|13457.7|174
1624419000000|2021-06-23 03:30:00|13462.2|13459.2|13465|13462|13467.1|13462.7|13461.4|13457|171
1624419300000|2021-06-23 03:35:00|13465.8|13459.8|13464.4|13461.4|13467.7|13463.5|13463.9|13459.7|183
1624419600000|2021-06-23 03:40:00|13464.3|13461.3|13464.1|13461.1|13466.1|13461.9|13464|13459.6|92
1624419900000|2021-06-23 03:45:00|13464|13461|13463.8|13460.8|13466.2|13462.2|13463.1|13459.4|151
1624420200000|2021-06-23 03:50:00|13463.7|13460.7|13463.2|13460.2|13466.2|13461.9|13462.9|13458.7|151
1624420500000|2021-06-23 03:55:00|13463.1|13460.1|13461.3|13458.3|13463.5|13460.5|13461|13456.9|125
1624420800000|2021-06-23 04:00:00|13461.4|13458.4|13462.8|13459.8|13464.8|13460.2|13460.6|13456.3|145
1624421100000|2021-06-23 04:05:00|13462.5|13459.5|13461|13458|13464.2|13459.6|13460.9|13456.5|114
1624421400000|2021-06-23 04:10:00|13460.9|13457.9|13464.8|13458.8|13464.8|13460.4|13460.9|13456.6|114
1624421700000|2021-06-23 04:15:00|13464.7|13458.7|13462.8|13456.8|13464.9|13460.4|13459.8|13455.5|160
1624422000000|2021-06-23 04:20:00|13462.9|13456.9|13458.7|13455.7|13462.9|13458.1|13458.5|13454.1|161
1624422300000|2021-06-23 04:25:00|13458.8|13455.8|13458.1|13455.1|13460.9|13456.6|13458.1|13454.3|102
1624422600000|2021-06-23 04:30:00|13458.2|13455.2|13457.9|13454.9|13459.4|13455.4|13457.3|13453.1|82
1624422900000|2021-06-23 04:35:00|13457.8|13454.8|13458.5|13455.5|13458.6|13455.6|13456|13451.8|105
1624423200000|2021-06-23 04:40:00|13458.4|13455.4|13457.6|13454.6|13459.9|13455.9|13456.9|13452.5|102
1624423500000|2021-06-23 04:45:00|13457.5|13454.5|13458.2|13455.2|13458.5|13455.5|13457.2|13454.2|82
1624423800000|2021-06-23 04:50:00|13458.3|13455.3|13458|13455|13458.5|13455.5|13457.1|13454.1|103
1624424100000|2021-06-23 04:55:00|13458.1|13455.1|13460.1|13454.1|13460.6|13456.4|13457.8|13453.2|124
1624424400000|2021-06-23 05:00:00|13459.9|13453.9|13462.2|13459.2|13467.6|13463.1|13458.8|13453.7|253
1624424700000|2021-06-23 05:05:00|13462.1|13459.1|13468.9|13465.9|13469.5|13466|13461.5|13457.8|219
1624425000000|2021-06-23 05:10:00|13468.8|13465.8|13465.8|13462.8|13468.9|13465.9|13463.7|13459.5|167
1624425300000|2021-06-23 05:15:00|13465.9|13462.9|13464.2|13461.2|13465.9|13462.9|13464|13459.6|100
1624425600000|2021-06-23 05:20:00|13464.3|13461.3|13466.5|13463.5|13468.3|13464|13464.2|13459.7|111
1624425900000|2021-06-23 05:25:00|13466.6|13463.6|13469.8|13466.8|13470.5|13466.9|13464.2|13460.6|168
1624426200000|2021-06-23 05:30:00|13469.9|13466.9|13472|13469|13475|13470.7|13468.8|13464.4|281
1624426500000|2021-06-23 05:35:00|13471.9|13468.9|13469.6|13466.6|13473.3|13469|13468.2|13464|185
1624426800000|2021-06-23 05:40:00|13469.5|13466.5|13469.1|13466.1|13470.9|13466.6|13467.8|13463.5|140
1624427100000|2021-06-23 05:45:00|13469.3|13466.3|13467|13464|13472.8|13468.4|13466.6|13462.3|205
1624427400000|2021-06-23 05:50:00|13468.5|13462.5|13465.9|13459.9|13469.2|13464.7|13463.9|13459.6|227
1624427700000|2021-06-23 05:55:00|13465.8|13459.8|13466.3|13460.3|13467.5|13463.3|13464|13459.5|231
1624428000000|2021-06-23 06:00:00|13466.4|13460.4|13462.9|13456.9|13467.3|13462.8|13460.8|13456.2|353
1624428300000|2021-06-23 06:05:00|13461.9|13458.9|13463.3|13460.3|13466.3|13461.5|13461.2|13456.8|243
1624428600000|2021-06-23 06:10:00|13463.2|13460.2|13462.8|13459.8|13466.6|13462|13461.1|13457|249
1624428900000|2021-06-23 06:15:00|13464.7|13458.7|13469.6|13463.6|13469.7|13465.4|13462.2|13457.8|270
1624429200000|2021-06-23 06:20:00|13469.7|13463.7|13468.4|13465.4|13469.8|13465.6|13466.7|13462.9|154
1624429500000|2021-06-23 06:25:00|13468.1|13465.1|13465.9|13462.9|13469.7|13465.2|13465.9|13461.7|217
1624429800000|2021-06-23 06:30:00|13465.8|13462.8|13465.1|13462.1|13467.1|13463.1|13464.1|13460.6|249
1624430100000|2021-06-23 06:35:00|13465|13462|13459|13456|13466.5|13462|13457.9|13453.9|242
1624430400000|2021-06-23 06:40:00|13458.9|13455.9|13455.5|13452.5|13459|13456|13455.1|13451.1|208
1624430700000|2021-06-23 06:45:00|13455.6|13452.6|13454.5|13451.5|13458.3|13454|13454.2|13450.5|243
1624431000000|2021-06-23 06:50:00|13454.4|13451.4|13455.8|13452.8|13457|13453|13453|13448.9|238
1624431300000|2021-06-23 06:55:00|13455.9|13452.9|13459.6|13453.6|13461.4|13456.9|13455.6|13452.5|256
1624431600000|2021-06-23 07:00:00|13459.7|13453.7|13461|13455|13462.5|13458|13457.5|13452.7|370
1624431900000|2021-06-23 07:05:00|13461.1|13455.1|13459.9|13456.9|13461.5|13457.2|13457|13451.7|287
1624432200000|2021-06-23 07:10:00|13459.8|13456.8|13464.2|13458.2|13464.4|13459.7|13459.8|13455.4|248
1624432500000|2021-06-23 07:15:00|13464.3|13458.3|13457.9|13454.9|13467.2|13461.8|13457.7|13453.6|433
1624432800000|2021-06-23 07:20:00|13458|13455|13458|13455|13460.7|13456.2|13456.4|13452|258
1624433100000|2021-06-23 07:25:00|13457.8|13454.8|13461.1|13455.1|13464.4|13458.4|13456.1|13451.7|251
1624433400000|2021-06-23 07:30:00|13461.2|13455.2|13461.1|13455.1|13461.4|13456.3|13456|13450|349
1624433700000|2021-06-23 07:35:00|13461.2|13455.2|13460.2|13457.2|13462.5|13458.2|13458.6|13454|306
1624434000000|2021-06-23 07:40:00|13460.1|13457.1|13459.1|13456.1|13461.4|13457.2|13456.9|13452.7|296
1624434300000|2021-06-23 07:45:00|13459|13456|13461.8|13455.8|13462|13457.4|13458.4|13454|214
1624434600000|2021-06-23 07:50:00|13461.7|13455.7|13463.5|13457.5|13463.5|13459|13459.5|13455.2|217
1624434900000|2021-06-23 07:55:00|13463.4|13457.4|13461.3|13458.3|13463.5|13459.1|13459.1|13454.6|240
1624435200000|2021-06-23 08:00:00|13461.2|13458.2|13460.9|13457.9|13462.9|13458.5|13458.4|13453.4|259
1624435500000|2021-06-23 08:05:00|13461|13458|13461.9|13458.9|13463.5|13459|13459.2|13454.7|212
1624435800000|2021-06-23 08:10:00|13462|13459|13461.6|13458.6|13463.5|13459.2|13461.1|13456.5|171
1624436100000|2021-06-23 08:15:00|13461.5|13458.5|13456.2|13453.2|13462|13459|13456.1|13452.6|216
1624436400000|2021-06-23 08:20:00|13456.1|13453.1|13458.4|13452.4|13460.3|13456.3|13455.2|13450.9|295
1624436700000|2021-06-23 08:25:00|13458.3|13452.3|13460.2|13454.2|13460.2|13456.1|13455.8|13451.2|264
1624437000000|2021-06-23 08:30:00|13460.3|13454.3|13461.3|13455.3|13461.4|13456.8|13455.5|13450.9|264
1624437300000|2021-06-23 08:35:00|13461.4|13455.4|13460.2|13454.2|13461.4|13456.8|13456.1|13451.8|327
1624437600000|2021-06-23 08:40:00|13460.5|13454.5|13461.1|13455.1|13463.5|13459.1|13457.6|13453.1|290
1624437900000|2021-06-23 08:45:00|13459.5|13456.5|13459.5|13453.5|13462.6|13458.1|13457.6|13453.2|241
1624438200000|2021-06-23 08:50:00|13459.4|13453.4|13458.2|13455.2|13461.9|13457.3|13457.8|13453.3|166
1624438500000|2021-06-23 08:55:00|13458.3|13455.3|13460.8|13457.8|13462.6|13458.2|13455.9|13451.3|240
1624438800000|2021-06-23 09:00:00|13460.7|13457.7|13458.7|13452.7|13462.6|13458.2|13457.8|13452.6|343
1624439100000|2021-06-23 09:05:00|13457.1|13454.1|13459|13456|13461.2|13456.7|13457.1|13452.7|180
1624439400000|2021-06-23 09:10:00|13458.9|13455.9|13459|13456|13460.7|13456.3|13457.4|13453.1|226
1624439700000|2021-06-23 09:15:00|13458.9|13455.9|13457.7|13451.7|13460.2|13456|13455.3|13451.1|215
1624440000000|2021-06-23 09:20:00|13457.8|13451.8|13453.3|13450.3|13457.8|13453.1|13453|13448.5|166
1624440300000|2021-06-23 09:25:00|13453.4|13450.4|13455.7|13449.7|13456.8|13452.3|13453|13448.3|225
1624440600000|2021-06-23 09:30:00|13454|13451|13455.1|13452.1|13457.1|13453.3|13453.7|13449.7|161
1624440900000|2021-06-23 09:35:00|13455.3|13452.3|13454.4|13451.4|13455.8|13452.3|13453.8|13449.5|157
1624441200000|2021-06-23 09:40:00|13454.5|13451.5|13452.5|13449.5|13457.8|13453.4|13452.4|13449.3|161
1624441500000|2021-06-23 09:45:00|13452.6|13449.6|13453.8|13450.8|13454.1|13451.1|13451|13447.8|161
1624441800000|2021-06-23 09:50:00|13453.9|13450.9|13453.4|13450.4|13453.9|13450.9|13453.2|13450.2|134
1624442100000|2021-06-23 09:55:00|13453.5|13450.5|13452.8|13449.8|13455.7|13451.9|13452.6|13448.3|180
1624442400000|2021-06-23 10:00:00|13452.7|13449.7|13454.7|13448.7|13456.1|13450.6|13449.9|13445.1|254
1624442700000|2021-06-23 10:05:00|13453.6|13450.6|13453.3|13450.3|13454.8|13450.9|13452.5|13448|122
1624443000000|2021-06-23 10:10:00|13453.2|13450.2|13457.2|13451.2|13457.6|13453.1|13452.3|13447.8|267
1624443300000|2021-06-23 10:15:00|13455.4|13452.4|13449.9|13446.9|13455.4|13452.4|13446.3|13441.8|239
1624443600000|2021-06-23 10:20:00|13450|13447|13445.8|13442.8|13451.2|13447|13445.7|13442.4|186
1624443900000|2021-06-23 10:25:00|13445.7|13442.7|13446.5|13443.5|13448.6|13444.2|13444.9|13441|224
1624444200000|2021-06-23 10:30:00|13446.6|13443.6|13447.8|13444.8|13449.5|13445|13446.4|13443.4|173
1624444500000|2021-06-23 10:35:00|13447.9|13444.9|13445.5|13442.5|13449.4|13445.1|13445.4|13440.6|168
1624444800000|2021-06-23 10:40:00|13445.4|13442.4|13447.6|13444.6|13449.5|13445|13444.9|13440.2|197
1624445100000|2021-06-23 10:45:00|13447.5|13444.5|13447.5|13444.5|13449.4|13445|13445.4|13441.3|187
1624445400000|2021-06-23 10:50:00|13447.4|13444.4|13446.9|13443.9|13449.2|13444.6|13446.6|13442.4|126
1624445700000|2021-06-23 10:55:00|13446.8|13443.8|13447.1|13444.1|13448.5|13444.3|13446.7|13442.4|102
1624446000000|2021-06-23 11:00:00|13447.3|13444.3|13447.8|13444.8|13449.7|13445.4|13447.1|13443.4|132
1624446300000|2021-06-23 11:05:00|13447.9|13444.9|13451.1|13448.1|13452.6|13448.4|13447.8|13443.5|224
1624446600000|2021-06-23 11:10:00|13451|13448|13454|13451|13455|13451|13450.5|13447.4|259
1624446900000|2021-06-23 11:15:00|13453.9|13450.9|13453.3|13450.3|13456|13451.3|13452.8|13448.4|238
1624447200000|2021-06-23 11:20:00|13453.4|13450.4|13454.1|13451.1|13455.6|13452|13453.2|13449.6|223
1624447500000|2021-06-23 11:25:00|13454|13451|13452.9|13449.9|13454.2|13451|13452.2|13448.1|192
1624447800000|2021-06-23 11:30:00|13452.8|13449.8|13448.8|13442.8|13453.4|13450.4|13447.3|13442.7|190
1624448100000|2021-06-23 11:35:00|13448.6|13442.6|13449.7|13443.7|13450.6|13445.4|13443.9|13439.3|340
1624448400000|2021-06-23 11:40:00|13449.8|13443.8|13444.8|13441.8|13450.3|13445.9|13444.6|13440.5|250
1624448700000|2021-06-23 11:45:00|13444.9|13441.9|13447|13444|13447.8|13444|13444.7|13440.9|219
1624449000000|2021-06-23 11:50:00|13446.9|13443.9|13450.1|13447.1|13452.1|13447.6|13446.3|13442.1|321
1624449300000|2021-06-23 11:55:00|13450|13447|13449.5|13446.5|13452|13447.5|13445.3|13440.8|290
1624449600000|2021-06-23 12:00:00|13449.6|13446.6|13449.5|13443.5|13451.4|13447.3|13447|13442.4|351
1624449900000|2021-06-23 12:05:00|13449.6|13443.6|13447.4|13444.4|13449.7|13445.3|13446.5|13442|285
1624450200000|2021-06-23 12:10:00|13447.5|13444.5|13442.6|13439.6|13448.6|13444.5|13442|13438.4|306
1624450500000|2021-06-23 12:15:00|13442.9|13439.9|13442.9|13439.9|13444.8|13440.7|13440.7|13437.3|225
1624450800000|2021-06-23 12:20:00|13443.1|13440.1|13443.7|13440.7|13445.2|13441.2|13440.9|13436.5|232
1624451100000|2021-06-23 12:25:00|13443.8|13440.8|13443|13437|13444|13441|13441|13436.3|137
1624451400000|2021-06-23 12:30:00|13443.1|13437.1|13447.2|13441.2|13447.2|13442.3|13441|13436.5|233
1624451700000|2021-06-23 12:35:00|13447.3|13441.3|13446.8|13443.8|13450.3|13445|13445.7|13441.3|276
1624452000000|2021-06-23 12:40:00|13446.7|13443.7|13446.4|13443.4|13448.4|13444.2|13445.1|13440.7|231
1624452300000|2021-06-23 12:45:00|13446.5|13443.5|13446.5|13443.5|13448.4|13444.9|13445.6|13441.8|261
1624452600000|2021-06-23 12:50:00|13446.7|13443.7|13444.9|13441.9|13449.2|13445.4|13443.8|13440.8|264
1624452900000|2021-06-23 12:55:00|13445|13442|13444.4|13441.4|13446.4|13442.4|13442.9|13439.7|194
1624453200000|2021-06-23 13:00:00|13444.3|13441.3|13444|13441|13446.2|13441.8|13442|13437.9|231
1624453500000|2021-06-23 13:05:00|13443.9|13440.9|13444|13441|13445.6|13441.7|13442.9|13439.1|281
1624453800000|2021-06-23 13:10:00|13445.5|13439.5|13444.4|13441.4|13446.6|13442.1|13444|13439.5|207
1624454100000|2021-06-23 13:15:00|13444.3|13441.3|13445.2|13442.2|13446.1|13442.3|13443|13440|219
1624454400000|2021-06-23 13:20:00|13445.3|13442.3|13447.5|13441.5|13447.5|13443.3|13443|13440|203
1624454700000|2021-06-23 13:25:00|13447.4|13441.4|13444.4|13441.4|13447.4|13444.1|13443.5|13440.2|231
1624455000000|2021-06-23 13:30:00|13443.9|13440.9|13444.2|13441.2|13447.7|13443.8|13443.5|13440.5|256
1624455300000|2021-06-23 13:35:00|13444.3|13441.3|13441.9|13438.9|13448|13443.7|13441.5|13438.5|270
1624455600000|2021-06-23 13:40:00|13442|13439|13445.9|13439.9|13446.4|13441.8|13441.8|13437.6|274
1624455900000|2021-06-23 13:45:00|13445.7|13439.7|13439.2|13436.2|13445.7|13439.7|13436.2|13431.8|318
1624456200000|2021-06-23 13:50:00|13439.5|13436.5|13438.5|13432.5|13440.7|13436.7|13437|13431.5|266
1624456500000|2021-06-23 13:55:00|13438.4|13432.4|13434.7|13428.7|13438.4|13433|13433.2|13428.6|187
1624456800000|2021-06-23 14:00:00|13434.6|13428.6|13438|13435|13439|13435|13432.5|13428|283
1624457100000|2021-06-23 14:05:00|13438.1|13435.1|13436.9|13433.9|13438.3|13435.3|13434|13431|246
1624457400000|2021-06-23 14:10:00|13437|13434|13436.3|13433.3|13437.6|13434.6|13436.2|13433.2|172
1624457700000|2021-06-23 14:15:00|13436.2|13433.2|13434.4|13431.4|13436.4|13433.4|13434.1|13430|216
1624458000000|2021-06-23 14:20:00|13434.3|13431.3|13435.8|13432.8|13436.2|13433.2|13434.1|13431.1|202
1624458300000|2021-06-23 14:25:00|13435.9|13432.9|13440.5|13434.5|13441.8|13437.3|13434|13431|242
1624458600000|2021-06-23 14:30:00|13440.6|13434.6|13440.1|13437.1|13441.8|13437.7|13436.2|13432.2|221
1624458900000|2021-06-23 14:35:00|13439.6|13436.6|13442.5|13439.5|13442.6|13439.6|13439.1|13435.1|239
1624459200000|2021-06-23 14:40:00|13442.4|13439.4|13443.7|13440.7|13444.9|13440.7|13442|13438.7|173
1624459500000|2021-06-23 14:45:00|13443.6|13440.6|13445.2|13442.2|13447.6|13443|13443.6|13440.4|204
1624459800000|2021-06-23 14:50:00|13445.1|13442.1|13445.7|13442.7|13447.8|13443.5|13443.8|13439.6|190
1624460100000|2021-06-23 14:55:00|13445.8|13442.8|13447.1|13444.1|13447.2|13444.2|13443.4|13439.3|241
1624460400000|2021-06-23 15:00:00|13446.9|13443.9|13449.8|13443.8|13449.8|13445.4|13445|13441.1|322
1624460700000|2021-06-23 15:05:00|13448.3|13445.3|13450.5|13447.5|13450.6|13447.6|13447.2|13443.3|178
1624461000000|2021-06-23 15:10:00|13450.4|13447.4|13448.7|13445.7|13450.7|13447.7|13447.8|13444|192
1624461300000|2021-06-23 15:15:00|13448.6|13445.6|13449.9|13446.9|13451.5|13447|13447.6|13443|155
1624461600000|2021-06-23 15:20:00|13450|13447|13449.3|13446.3|13452.5|13448.1|13448.5|13444.1|171
1624461900000|2021-06-23 15:25:00|13449.2|13446.2|13449.8|13446.8|13450.2|13447.1|13448.1|13444|155
1624462200000|2021-06-23 15:30:00|13449.7|13446.7|13449.5|13446.5|13451|13446.9|13449|13444.7|167
1624462500000|2021-06-23 15:35:00|13449.6|13446.6|13449.9|13446.9|13451.7|13447.3|13448.8|13444.3|161
1624462800000|2021-06-23 15:40:00|13449.8|13446.8|13447.2|13444.2|13451|13446.9|13447|13442.1|171
1624463100000|2021-06-23 15:45:00|13447.3|13444.3|13447.2|13441.2|13449|13444.6|13445.7|13441|218
1624463400000|2021-06-23 15:50:00|13447.1|13441.1|13446.6|13443.6|13448.2|13443.8|13445.9|13441.1|191
1624463700000|2021-06-23 15:55:00|13446.7|13443.7|13446|13443|13448.3|13444.1|13445.9|13440.9|206
1624464000000|2021-06-23 16:00:00|13446.1|13443.1|13450.3|13444.3|13450.4|13445.2|13446|13441.5|179
1624464300000|2021-06-23 16:05:00|13450.2|13444.2|13451.1|13445.1|13451.2|13446.1|13448.7|13444.1|107
1624464600000|2021-06-23 16:10:00|13449.6|13446.6|13450.6|13444.6|13451.3|13446.8|13449.5|13444.4|136
1624464900000|2021-06-23 16:15:00|13450.5|13444.5|13449.5|13443.5|13451.3|13445.3|13447.8|13443.3|146
1624465200000|2021-06-23 16:20:00|13449.4|13443.4|13449.1|13443.1|13449.5|13444.6|13447.4|13442.7|108
1624465500000|2021-06-23 16:25:00|13449|13443|13448.8|13442.8|13449.3|13444.5|13447.2|13442|156
1624465800000|2021-06-23 16:30:00|13448.7|13442.7|13449.1|13443.1|13449.6|13445|13447.4|13442.6|154
1624466100000|2021-06-23 16:35:00|13449|13443|13452.5|13449.5|13454.5|13449.6|13449|13443|163
1624466400000|2021-06-23 16:40:00|13452.6|13449.6|13453.3|13447.3|13456.3|13450.3|13452.1|13446.8|199
1624466700000|2021-06-23 16:45:00|13453.2|13447.2|13454.5|13448.5|13455.7|13451.1|13453|13447|122
1624467000000|2021-06-23 16:50:00|13454.4|13448.4|13454.7|13448.7|13455|13450.3|13453|13448|90
1624467300000|2021-06-23 16:55:00|13454.6|13448.6|13454.4|13448.4|13455.2|13450.9|13452.8|13448.4|129
1624467600000|2021-06-23 17:00:00|13454.5|13448.5|13454.8|13448.8|13455.3|13451.4|13452.6|13447.9|166
1624467900000|2021-06-23 17:05:00|13454.9|13448.9|13454.5|13448.5|13455.9|13450.6|13452.9|13448.1|128
1624468200000|2021-06-23 17:10:00|13454.6|13448.6|13452.7|13449.7|13455.1|13450.7|13452.5|13448|127
1624468500000|2021-06-23 17:15:00|13452.8|13449.8|13452.8|13449.8|13454.3|13449.8|13452.2|13447.7|103
1624468800000|2021-06-23 17:20:00|13452.7|13449.7|13451.6|13448.6|13454.4|13449.9|13450.7|13446.3|149
1624469100000|2021-06-23 17:25:00|13451.5|13448.5|13451.2|13448.2|13453.1|13448.8|13451.2|13446.7|86
1624469400000|2021-06-23 17:30:00|13451.3|13448.3|13450.9|13447.9|13452.8|13448.4|13450.6|13446.2|137
1624469700000|2021-06-23 17:35:00|13452.3|13446.3|13452.2|13446.2|13452.5|13448.1|13449.8|13445.3|136
1624470000000|2021-06-23 17:40:00|13450.7|13447.7|13449.9|13446.9|13452.1|13447.8|13449.9|13445.3|94
1624470300000|2021-06-23 17:45:00|13451.4|13445.4|13450.1|13447.1|13451.7|13447.1|13449.1|13444.6|116
1624470600000|2021-06-23 17:50:00|13450.2|13447.2|13449.7|13443.7|13452|13447.4|13448.3|13443.7|131
1624470900000|2021-06-23 17:55:00|13448.1|13445.1|13449.7|13443.7|13450.4|13445.9|13448.1|13443.4|104
1624471200000|2021-06-23 18:00:00|13449.8|13443.8|13449.3|13446.3|13451.4|13446.5|13449.3|13443.7|98
1624471500000|2021-06-23 18:05:00|13449.4|13446.4|13451.8|13445.8|13452.4|13446.4|13449.3|13444.7|117
1624471800000|2021-06-23 18:10:00|13451.6|13445.6|13453.5|13447.5|13453.9|13447.9|13450.3|13444.3|123
1624472100000|2021-06-23 18:15:00|13453.4|13447.4|13453.4|13447.4|13454.3|13448.6|13451.6|13446.7|90
1624472400000|2021-06-23 18:20:00|13453.5|13447.5|13450.8|13447.8|13454.3|13450.3|13450.3|13445.6|113
1624472700000|2021-06-23 18:25:00|13450.7|13447.7|13451.9|13448.9|13453.5|13449.1|13450.7|13445.7|131
1624473000000|2021-06-23 18:30:00|13452|13449|13452.9|13449.9|13454.6|13450|13452|13447.5|91
1624473300000|2021-06-23 18:35:00|13454.4|13448.4|13454.5|13448.5|13454.7|13450|13452.8|13448.2|56
1624473600000|2021-06-23 18:40:00|13454.4|13448.4|13452.6|13449.6|13454.5|13449.9|13452.6|13447.9|91
1624473900000|2021-06-23 18:45:00|13452.5|13449.5|13452.4|13449.4|13454|13449.7|13451.5|13446.9|102
1624474200000|2021-06-23 18:50:00|13452.5|13449.5|13452.9|13449.9|13454.6|13450.1|13452.1|13447.5|135
1624474500000|2021-06-23 18:55:00|13453|13450|13452.8|13449.8|13454.7|13450|13452.5|13447.9|121
1624474800000|2021-06-23 19:00:00|13454.3|13448.3|13454.2|13448.2|13454.8|13450.1|13452.4|13447.6|121
1624475100000|2021-06-23 19:05:00|13454.3|13448.3|13457.3|13451.3|13457.7|13453|13453.4|13448.2|160
1624475400000|2021-06-23 19:10:00|13457.4|13451.4|13457.5|13451.5|13457.7|13451.7|13456.4|13450.4|119
1624475700000|2021-06-23 19:15:00|13457.4|13451.4|13457.7|13451.7|13457.7|13453|13456|13450.8|121
1624476000000|2021-06-23 19:20:00|13457.6|13451.6|13456|13450|13457.7|13451.7|13456|13450|139
1624476300000|2021-06-23 19:25:00|13456.1|13450.1|13456.3|13450.3|13456.7|13450.7|13455.6|13449.6|104
1624476600000|2021-06-23 19:30:00|13456.4|13450.4|13458.5|13452.5|13458.9|13452.9|13456.3|13450.3|96
1624476900000|2021-06-23 19:35:00|13458.6|13452.6|13459.5|13453.5|13461.1|13455.1|13458.5|13452.5|163
1624477200000|2021-06-23 19:40:00|13459.6|13453.6|13460.7|13454.7|13460.7|13455.2|13457.9|13453.4|122
1624477500000|2021-06-23 19:45:00|13460.8|13454.8|13462.8|13456.8|13462.8|13456.8|13460.6|13454.6|124
1624477800000|2021-06-23 19:50:00|13462.7|13456.7|13463.3|13457.3|13464.5|13458.5|13462.7|13456.7|133
1624478100000|2021-06-23 19:55:00|13463.2|13457.2|13459.9|13453.9|13465|13459|13459.6|13453.6|161
1624478400000|2021-06-23 20:00:00|13459.8|13453.8|13459.5|13453.5|13460.7|13455|13457.9|13453.2|134
1624478700000|2021-06-23 20:05:00|13459.6|13453.6|13464.5|13458.5|13469|13463|13459.4|13453.4|190
1624479000000|2021-06-23 20:10:00|13464.6|13458.6|13465.3|13459.3|13466.9|13460.9|13458.6|13452.6|212
1624479300000|2021-06-23 20:15:00|13465.2|13459.2|13458.9|13452.9|13465.4|13459.4|13458.5|13452.5|151
1624479600000|2021-06-23 20:20:00|13459|13453|13460.7|13454.7|13460.8|13454.8|13458.9|13452.9|91
1624479900000|2021-06-23 20:25:00|13460.6|13454.6|13460.8|13454.8|13461.3|13455.3|13460.5|13454.5|86
1624480200000|2021-06-23 20:30:00|13460.7|13454.7|13460.8|13454.8|13461.2|13456.3|13459.3|13454.5|74
1624480500000|2021-06-23 20:35:00|13460.6|13454.6|13460.7|13454.7|13461.3|13456.1|13459.1|13454.2|93
1624480800000|2021-06-23 20:40:00|13460.8|13454.8|13460.5|13454.5|13461.2|13455.2|13460.5|13454.5|90
1624481100000|2021-06-23 20:45:00|13461.1|13455.1|13461.5|13455.5|13461.7|13455.7|13460.9|13454.9|157
1624481400000|2021-06-23 20:50:00|13461.4|13455.4|13463.8|13457.8|13464.2|13458.2|13460.5|13454.5|171
1624481700000|2021-06-23 20:55:00|13463.7|13457.7|13465.7|13459.2|13468.5|13460.2|13463.1|13454.8|237
1624482000000|2021-06-23 21:00:00|13465.6|13445.1|13467.7|13452.7|13468|13453|13456.5|13441.5|65
1624482300000|2021-06-23 21:05:00|13466.9|13451.9|13468.2|13453.2|13471.4|13456.4|13463.8|13448.8|141
1624482600000|2021-06-23 21:10:00|13465.8|13450.8|13467.4|13456.9|13470.3|13456.9|13464.8|13449.8|121
1624482900000|2021-06-23 21:15:00|13468.9|13453.9|13467.4|13452.4|13471.6|13456.6|13467.4|13452.4|109
1624483200000|2021-06-23 21:20:00|13467.5|13452.5|13468.9|13453.9|13472.5|13457.5|13467.1|13452.1|105
1624483500000|2021-06-23 21:25:00|13471.6|13456.6|13468.9|13453.9|13472.3|13457.3|13466.4|13451.4|74
1624483800000|2021-06-23 21:30:00|13468.5|13453.5|13468.6|13453.6|13470.9|13456.8|13467.3|13452.3|257
1624484100000|2021-06-23 21:35:00|13470.4|13455.5|13468.2|13453.2|13470.4|13456.8|13467.9|13452.9|79
1624484400000|2021-06-23 21:40:00|13469.4|13455.2|13469|13454|13470.6|13456.8|13468|13453.2|113
1624484700000|2021-06-23 21:45:00|13468.3|13453.3|13468|13453|13470.6|13455.6|13467.4|13452.8|111
1624485000000|2021-06-23 21:50:00|13470.1|13455.1|13468|13456.7|13470.9|13458|13467.4|13453.2|168
1624485300000|2021-06-23 21:55:00|13469.5|13455.6|13469.2|13454.2|13471.3|13459.7|13467.5|13453.1|208
1624485600000|2021-06-23 22:00:00|13469.3|13454.3|13467|13458.7|13469.5|13460.9|13465.8|13453.2|273
1624485900000|2021-06-23 22:05:00|13466.6|13459.2|13465|13457.6|13467.1|13459.8|13463.6|13456.8|198
1624486200000|2021-06-23 22:10:00|13464.9|13459.3|13465.3|13459.3|13466.7|13460.7|13464.2|13457.5|139
1624486500000|2021-06-23 22:15:00|13465.6|13459.2|13465.3|13459.3|13466.9|13460.9|13465.2|13458.6|99
1624486800000|2021-06-23 22:20:00|13466.6|13460.6|13466.1|13459.1|13466.9|13460.9|13465.2|13458.4|93
1624487100000|2021-06-23 22:25:00|13465.7|13458.9|13465.5|13459.5|13466.9|13460.9|13464.9|13458.3|120
1624487400000|2021-06-23 22:30:00|13465.7|13459.7|13463.5|13457.5|13466.2|13460.2|13463.3|13457.3|133
1624487700000|2021-06-23 22:35:00|13463.3|13457.3|13460.3|13453.6|13463.3|13457.3|13459.3|13453|181
1624488000000|2021-06-23 22:40:00|13460.7|13453.5|13460.1|13454.1|13461.4|13454.2|13459.2|13453|132
1624488300000|2021-06-23 22:45:00|13459.7|13453.7|13460.1|13454.1|13461.2|13454.2|13459.4|13453.3|99
1624488600000|2021-06-23 22:50:00|13460.4|13454|13460.9|13453.6|13462|13454.1|13459.6|13453|121
1624488900000|2021-06-23 22:55:00|13460.7|13453.8|13456.2|13448.8|13460.7|13454.1|13453.8|13447.3|208
1624489200000|2021-06-23 23:00:00|13455.7|13449.1|13456.9|13453.9|13459.6|13453.9|13455.4|13449.1|139
1624489500000|2021-06-23 23:05:00|13458.4|13452.4|13458.3|13452.3|13458.5|13454.1|13456.9|13451.9|57
1624489800000|2021-06-23 23:10:00|13458.2|13452.2|13463.8|13457.8|13464|13458|13456.9|13452.2|142
1624490100000|2021-06-23 23:15:00|13463.7|13457.7|13461|13455|13463.9|13457.9|13459.6|13454.6|115
1624490400000|2021-06-23 23:20:00|13461.1|13455.1|13462.5|13456.5|13463.4|13458.6|13459.7|13455|107
1624490700000|2021-06-23 23:25:00|13462.4|13456.4|13460.2|13454.2|13462.6|13458.1|13460|13454|88
1624491000000|2021-06-23 23:30:00|13460.1|13454.1|13463.2|13457.2|13463.3|13457.3|13459.9|13453.9|125
1624491300000|2021-06-23 23:35:00|13463.1|13457.1|13462.2|13459.2|13463.7|13459.2|13461.9|13457|90
1624491600000|2021-06-23 23:40:00|13462.1|13459.1|13465.4|13459.4|13465.4|13460.7|13461.9|13457.3|96
1624491900000|2021-06-23 23:45:00|13465.5|13459.5|13462.7|13456.7|13466.1|13461.3|13462.1|13456.1|139
1624492200000|2021-06-23 23:50:00|13462.6|13456.6|13463.5|13457.5|13464.2|13458.8|13460.1|13455.6|155
1624492500000|2021-06-23 23:55:00|13463.6|13457.6|13461.1|13455.1|13463.7|13459.3|13459.6|13453.6|155
1624492800000|2021-06-24 00:00:00|13461|13455|13459.6|13456.6|13464.5|13460.1|13457.4|13453|251
1624493100000|2021-06-24 00:05:00|13459.5|13456.5|13461.6|13458.6|13464.3|13460.1|13458.6|13454.2|199
1624493400000|2021-06-24 00:10:00|13461.7|13458.7|13461|13458|13465.9|13462.2|13460.6|13456.3|159
1624493700000|2021-06-24 00:15:00|13460.9|13457.9|13461.3|13458.3|13463.7|13459.2|13460.2|13455.7|149
1624494000000|2021-06-24 00:20:00|13461.4|13458.4|13465.8|13459.8|13465.9|13461.5|13459.5|13455.9|148
1624494300000|2021-06-24 00:25:00|13465.9|13459.9|13465.2|13462.2|13467.4|13463.2|13463.9|13459.8|147
1624494600000|2021-06-24 00:30:00|13465.1|13462.1|13462.2|13459.2|13467.4|13464.3|13461.9|13457.7|171
1624494900000|2021-06-24 00:35:00|13462.4|13459.4|13465.8|13459.8|13466.1|13461.7|13462.1|13457.9|137
1624495200000|2021-06-24 00:40:00|13465.9|13459.9|13463.1|13460.1|13465.9|13461.3|13462.5|13458.2|120
1624495500000|2021-06-24 00:45:00|13463.4|13460.4|13463.6|13460.6|13465.2|13462.2|13463.1|13458.9|100
1624495800000|2021-06-24 00:50:00|13463.8|13460.8|13462.9|13456.9|13464|13461|13461.1|13456.7|200
1624496100000|2021-06-24 00:55:00|13462.8|13456.8|13462.2|13459.2|13464.4|13460|13460.8|13456.1|177
1624496400000|2021-06-24 01:00:00|13462.3|13459.3|13459.7|13456.7|13464.3|13459.7|13459|13454.6|171
1624496700000|2021-06-24 01:05:00|13459.8|13456.8|13461|13458|13462.6|13458.4|13459.7|13455.8|158
1624497000000|2021-06-24 01:10:00|13460.9|13457.9|13461.3|13458.3|13463.3|13459.1|13460.2|13457|127
1624497300000|2021-06-24 01:15:00|13461.2|13458.2|13459.4|13456.4|13463|13458.4|13458.6|13454|164
1624497600000|2021-06-24 01:20:00|13459.3|13456.3|13459.1|13456.1|13459.9|13456.9|13458.9|13455.9|126
1624497900000|2021-06-24 01:25:00|13459.2|13456.2|13459.7|13456.7|13461.1|13457.2|13458.9|13454.5|178
1624498200000|2021-06-24 01:30:00|13459.6|13456.6|13463.8|13460.8|13464.3|13460.9|13459.3|13455.3|272
1624498500000|2021-06-24 01:35:00|13463.7|13460.7|13461.8|13458.8|13465.3|13461.1|13460.2|13455.6|205
1624498800000|2021-06-24 01:40:00|13462|13459|13462.9|13456.9|13465.2|13461.1|13460.8|13456.6|222
1624499100000|2021-06-24 01:45:00|13462.8|13456.8|13459.3|13456.3|13462.8|13458.6|13459.1|13455.1|141
1624499400000|2021-06-24 01:50:00|13459.4|13456.4|13455.6|13452.6|13459.5|13456.5|13455.1|13451|131
1624499700000|2021-06-24 01:55:00|13455.5|13452.5|13462.1|13456.1|13462.1|13457|13455.4|13452.4|155
1624500000000|2021-06-24 02:00:00|13462|13456|13459.5|13456.5|13462.2|13457.7|13459.3|13455|155
1624500300000|2021-06-24 02:05:00|13459.7|13456.7|13462|13456|13462|13458.3|13459.2|13454.9|156
1624500600000|2021-06-24 02:10:00|13460.9|13457.9|13462.9|13459.9|13464.5|13460.2|13460.9|13457.5|126
1624500900000|2021-06-24 02:15:00|13463|13460|13466|13460|13466.2|13461.8|13462.9|13459.9|120
1624501200000|2021-06-24 02:20:00|13464.5|13461.5|13466.1|13460.1|13466.9|13462.4|13464.4|13460.1|136
1624501500000|2021-06-24 02:25:00|13464.7|13461.7|13463.1|13460.1|13466.4|13462|13463|13458.5|151
1624501800000|2021-06-24 02:30:00|13463.2|13460.2|13463.2|13460.2|13465.1|13460.7|13462.7|13458.2|118
1624502100000|2021-06-24 02:35:00|13463.1|13460.1|13463.7|13457.7|13464.7|13460.4|13462.4|13457.6|89
1624502400000|2021-06-24 02:40:00|13462.1|13459.1|13462.4|13456.4|13464|13459.3|13460.9|13456.4|133
1624502700000|2021-06-24 02:45:00|13462.5|13456.5|13461.1|13458.1|13462.7|13458.2|13459.3|13454.7|154
1624503000000|2021-06-24 02:50:00|13461.2|13458.2|13462.7|13459.7|13463.8|13460.1|13461|13457.2|165
1624503300000|2021-06-24 02:55:00|13462.4|13459.4|13462.8|13459.8|13463.2|13460.2|13462.1|13459.1|122
1624503600000|2021-06-24 03:00:00|13462.7|13459.7|13463|13460|13464.6|13461|13461.8|13457.7|151
1624503900000|2021-06-24 03:05:00|13463.1|13460.1|13462.1|13459.1|13463.3|13460.3|13461.7|13458.7|106
1624504200000|2021-06-24 03:10:00|13462.2|13459.2|13462.9|13459.9|13463.1|13460.1|13462|13459|99
1624504500000|2021-06-24 03:15:00|13463|13460|13462.2|13459.2|13463.1|13460.1|13462|13459|71
1624504800000|2021-06-24 03:20:00|13462.1|13459.1|13461.9|13458.9|13463.7|13459.2|13461.8|13457.5|61
1624505100000|2021-06-24 03:25:00|13462|13459|13461.9|13458.9|13464.5|13460|13461.6|13458.3|85
1624505400000|2021-06-24 03:30:00|13462|13459|13461|13458|13463.6|13459.4|13460.8|13456.5|131
1624505700000|2021-06-24 03:35:00|13461.1|13458.1|13461.1|13458.1|13461.3|13458.3|13460.8|13457.8|73
1624506000000|2021-06-24 03:40:00|13461.2|13458.2|13459.7|13456.7|13461.2|13458.2|13459.5|13456.5|99
1624506300000|2021-06-24 03:45:00|13459.8|13456.8|13458.8|13455.8|13462.6|13458.1|13456.9|13452.7|158
1624506600000|2021-06-24 03:50:00|13458.9|13455.9|13460.4|13457.4|13462.4|13457.8|13458.3|13454.1|161
1624506900000|2021-06-24 03:55:00|13460.5|13457.5|13460.3|13457.3|13462.2|13458|13459.8|13455.6|128
1624507200000|2021-06-24 04:00:00|13460.2|13457.2|13460.2|13457.2|13461.2|13457.4|13459.1|13455|90
1624507500000|2021-06-24 04:05:00|13460.3|13457.3|13459.3|13456.3|13460.4|13457.4|13459.1|13456.1|80
1624507800000|2021-06-24 04:10:00|13459.1|13456.1|13458.8|13455.8|13460.6|13456.4|13458.8|13454.6|74
1624508100000|2021-06-24 04:15:00|13458.7|13455.7|13460.8|13457.8|13461.5|13457.8|13458.2|13455.2|122
1624508400000|2021-06-24 04:20:00|13460.7|13457.7|13459.8|13456.8|13460.8|13457.8|13459.6|13456.6|104
1624508700000|2021-06-24 04:25:00|13459.7|13456.7|13459.9|13456.9|13460.1|13457.1|13459.7|13456.7|70
1624509000000|2021-06-24 04:30:00|13460|13457|13460.8|13457.8|13461.1|13458.1|13459.5|13456.5|106
1624509300000|2021-06-24 04:35:00|13460.7|13457.7|13460.8|13457.8|13460.9|13457.9|13460.6|13457.6|68
1624509600000|2021-06-24 04:40:00|13460.9|13457.9|13460.9|13457.9|13461.9|13458|13460.1|13455.7|80
1624509900000|2021-06-24 04:45:00|13460.8|13457.8|13460.5|13457.5|13460.9|13457.9|13460.4|13457.4|61
1624510200000|2021-06-24 04:50:00|13460.4|13457.4|13460.3|13457.3|13461.8|13457.7|13459.8|13455.8|89
1624510500000|2021-06-24 04:55:00|13460.2|13457.2|13460.1|13457.1|13461.6|13457.5|13459.7|13455.4|92
1624510800000|2021-06-24 05:00:00|13459.9|13456.9|13461.9|13455.9|13462.3|13457.8|13459.2|13454.7|134
1624511100000|2021-06-24 05:05:00|13460.5|13457.5|13460.7|13457.7|13462.3|13458|13460.3|13455.7|103
1624511400000|2021-06-24 05:10:00|13460.6|13457.6|13460.1|13457.1|13462|13457.8|13459.7|13455.4|98
1624511700000|2021-06-24 05:15:00|13460|13457|13460.5|13457.5|13461.7|13457.8|13459.9|13455.5|92
1624512000000|2021-06-24 05:20:00|13460.6|13457.6|13460.3|13457.3|13460.7|13457.7|13460.1|13457.1|76
1624512300000|2021-06-24 05:25:00|13460.4|13457.4|13459.9|13456.9|13461.6|13457.8|13459.2|13454.7|126
1624512600000|2021-06-24 05:30:00|13460|13457|13461.1|13458.1|13462.6|13458.3|13459.8|13455.6|108
1624512900000|2021-06-24 05:35:00|13461.2|13458.2|13459.8|13456.8|13461.3|13458.3|13459.6|13455.2|117
1624513200000|2021-06-24 05:40:00|13459.9|13456.9|13459.6|13453.6|13462.2|13457.8|13457.9|13453.4|178
1624513500000|2021-06-24 05:45:00|13459.5|13453.5|13457.8|13454.8|13460.2|13455.9|13457.4|13453|146
1624513800000|2021-06-24 05:50:00|13457.7|13454.7|13456.1|13453.1|13459.4|13455|13455.7|13451.5|127
1624514100000|2021-06-24 05:55:00|13456.2|13453.2|13457.8|13454.8|13459.3|13455|13454|13449.6|206
1624514400000|2021-06-24 06:00:00|13458.1|13455.1|13458|13455|13462.5|13458.2|13457.9|13454|206
1624514700000|2021-06-24 06:05:00|13457.9|13454.9|13452.9|13449.9|13458.1|13455.1|13452.7|13448.5|161
1624515000000|2021-06-24 06:10:00|13452.8|13449.8|13456|13450|13456.4|13451.9|13452.7|13448.3|201
1624515300000|2021-06-24 06:15:00|13456.1|13450.1|13453|13450|13458.2|13453.8|13452.8|13448.4|197
1624515600000|2021-06-24 06:20:00|13453.1|13450.1|13451.4|13445.4|13454.1|13450.6|13449.7|13445.3|220
1624515900000|2021-06-24 06:25:00|13451.3|13445.3|13452.5|13446.5|13454.2|13449.9|13449.8|13445.3|199
1624516200000|2021-06-24 06:30:00|13452.7|13446.7|13450.9|13447.9|13454.3|13450|13449.8|13445.7|219
1624516500000|2021-06-24 06:35:00|13450.8|13447.8|13455.2|13449.2|13455.4|13450.4|13449.9|13445.5|188
1624516800000|2021-06-24 06:40:00|13455.3|13449.3|13452.7|13449.7|13455.4|13451|13451.6|13447.3|183
1624517100000|2021-06-24 06:45:00|13452.8|13449.8|13454.7|13448.7|13455.5|13451.3|13452.8|13448.6|144
1624517400000|2021-06-24 06:50:00|13454.6|13448.6|13448.8|13445.8|13454.8|13448.8|13448.8|13444.1|181
1624517700000|2021-06-24 06:55:00|13448.7|13445.7|13451.6|13445.6|13452.9|13448.5|13446.5|13442.1|213
1624518000000|2021-06-24 07:00:00|13451.8|13445.8|13448.2|13442.2|13452.6|13448|13443.9|13438.9|295
1624518300000|2021-06-24 07:05:00|13448.3|13442.3|13447.2|13444.2|13450.1|13445.4|13446|13441.8|186
1624518600000|2021-06-24 07:10:00|13447.1|13444.1|13447.8|13441.8|13449.2|13444.8|13445.7|13441.6|158
1624518900000|2021-06-24 07:15:00|13446.3|13443.3|13448|13445|13450|13445.9|13446.2|13442.2|190
1624519200000|2021-06-24 07:20:00|13448.1|13445.1|13444|13441|13450.2|13445.7|13443.7|13439.3|261
1624519500000|2021-06-24 07:25:00|13444.1|13441.1|13445.2|13442.2|13446.5|13442.3|13442.9|13439.1|216
1624519800000|2021-06-24 07:30:00|13445.1|13442.1|13449|13446|13450|13446.1|13445.1|13440.8|205
1624520100000|2021-06-24 07:35:00|13448.9|13445.9|13443.2|13440.2|13450.1|13445.9|13443.1|13438.7|206
1624520400000|2021-06-24 07:40:00|13443.1|13440.1|13446.5|13443.5|13447.9|13443.5|13443|13438.7|234
1624520700000|2021-06-24 07:45:00|13446.4|13443.4|13449.7|13446.7|13452.8|13448.3|13445.4|13441|258
1624521000000|2021-06-24 07:50:00|13449.6|13446.6|13453.8|13450.8|13455.2|13451.2|13449.6|13445.1|283
1624521300000|2021-06-24 07:55:00|13453.7|13450.7|13450.7|13447.7|13455.9|13452|13450.7|13446.3|133
1624521600000|2021-06-24 08:00:00|13450.6|13447.6|13451.1|13448.1|13452|13448.6|13448.9|13444.5|182
1624521900000|2021-06-24 08:05:00|13451.2|13448.2|13447.8|13444.8|13451.2|13448.2|13446.6|13442.7|184
1624522200000|2021-06-24 08:10:00|13447.6|13444.6|13447.5|13444.5|13449.5|13444.9|13446.6|13441.6|156
1624522500000|2021-06-24 08:15:00|13447.6|13444.6|13446.5|13443.5|13449.4|13445.2|13446.4|13442.6|129
1624522800000|2021-06-24 08:20:00|13446.6|13443.6|13446.2|13440.2|13448.1|13444.1|13444.7|13440.1|200
1624523100000|2021-06-24 08:25:00|13446.3|13440.3|13444.8|13438.8|13446.8|13442.8|13443.8|13438.2|207
1624523400000|2021-06-24 08:30:00|13444.7|13438.7|13445.2|13442.2|13446.3|13443|13442.8|13438.4|170
1624523700000|2021-06-24 08:35:00|13445.3|13442.3|13445.7|13442.7|13447.5|13443|13443.5|13439.7|164
1624524000000|2021-06-24 08:40:00|13445.9|13442.9|13444.3|13441.3|13447.5|13443.1|13444.3|13441.3|134
1624524300000|2021-06-24 08:45:00|13444.2|13441.2|13445.5|13442.5|13446.1|13443.1|13443.9|13440.9|169
1624524600000|2021-06-24 08:50:00|13445.4|13442.4|13445.8|13442.8|13447.5|13443.3|13445|13440.9|166
1624524900000|2021-06-24 08:55:00|13445.9|13442.9|13448.1|13445.1|13448.5|13445.5|13445.8|13442.8|144
1624525200000|2021-06-24 09:00:00|13448|13445|13448.1|13445.1|13449.8|13445.4|13446.9|13443.8|138
1624525500000|2021-06-24 09:05:00|13448|13445|13446.9|13443.9|13448.1|13445.1|13446.1|13443.1|133
1624525800000|2021-06-24 09:10:00|13446.8|13443.8|13446.1|13443.1|13449.3|13445.1|13446|13441.8|129
1624526100000|2021-06-24 09:15:00|13446|13443|13446.2|13443.2|13449.3|13445.1|13445.4|13441.6|219
1624526400000|2021-06-24 09:20:00|13446.3|13443.3|13446.9|13443.9|13448.7|13444.3|13445.2|13441.6|142
1624526700000|2021-06-24 09:25:00|13447|13444|13449.1|13446.1|13449.9|13446.1|13446.8|13442.7|193
1624527000000|2021-06-24 09:30:00|13449.2|13446.2|13447.3|13444.3|13451.2|13446.9|13447.2|13443.3|201
1624527300000|2021-06-24 09:35:00|13447.2|13444.2|13444.8|13441.8|13447.6|13444.2|13444.3|13439.7|194
1624527600000|2021-06-24 09:40:00|13444.9|13441.9|13438|13435|13446.5|13441.9|13437.8|13433.6|177
1624527900000|2021-06-24 09:45:00|13437.9|13434.9|13436.8|13433.8|13439.6|13435.2|13435.5|13431.6|169
1624528200000|2021-06-24 09:50:00|13436.9|13433.9|13438.7|13435.7|13442.1|13437.6|13436.8|13432.9|175
1624528500000|2021-06-24 09:55:00|13438.6|13435.6|13438.9|13432.9|13440.5|13436|13436.8|13432.8|175
1624528800000|2021-06-24 10:00:00|13439.5|13433.5|13437.7|13431.7|13439.5|13434.6|13436.2|13431.5|139
1624529100000|2021-06-24 10:05:00|13437.5|13431.5|13435.4|13432.4|13437.8|13433.4|13433.9|13430.3|151
1624529400000|2021-06-24 10:10:00|13435.6|13432.6|13435|13432|13437|13433|13434.9|13430.6|166
1624529700000|2021-06-24 10:15:00|13434.9|13431.9|13434.1|13431.1|13435.1|13432.1|13432.1|13429.1|179
1624530000000|2021-06-24 10:20:00|13434.2|13431.2|13436|13433|13436.6|13433.5|13434|13430.5|227
1624530300000|2021-06-24 10:25:00|13435.9|13432.9|13434.1|13428.1|13436|13433|13432.6|13428.1|152
1624530600000|2021-06-24 10:30:00|13434|13428|13431.3|13428.3|13434.1|13429.7|13430.5|13426.4|157
1624530900000|2021-06-24 10:35:00|13431.4|13428.4|13430.9|13427.9|13433.3|13428.9|13430.8|13426.4|175
1624531200000|2021-06-24 10:40:00|13430.8|13427.8|13431.6|13428.6|13433.4|13429.3|13428.2|13423.2|200
1624531500000|2021-06-24 10:45:00|13431.5|13428.5|13432.1|13426.1|13432.6|13428.6|13428.5|13424.1|159
1624531800000|2021-06-24 10:50:00|13432.2|13426.2|13430.5|13427.5|13432.3|13427.7|13428.6|13424|104
1624532100000|2021-06-24 10:55:00|13430.4|13427.4|13431.3|13428.3|13431.5|13428.3|13429.5|13425.1|129
1624532400000|2021-06-24 11:00:00|13433.2|13427.2|13439.7|13433.7|13440.1|13435.6|13431.3|13426.9|354
1624532700000|2021-06-24 11:05:00|13439.6|13433.6|13434.8|13431.8|13440.6|13436.1|13434.5|13429.8|340
1624533000000|2021-06-24 11:10:00|13434.7|13431.7|13437.8|13431.8|13439.3|13434.7|13434.7|13430.4|254
1624533300000|2021-06-24 11:15:00|13437.9|13431.9|13436.7|13433.7|13438.6|13434.8|13436.3|13431.7|156
1624533600000|2021-06-24 11:20:00|13436.6|13433.6|13436.7|13433.7|13437.7|13433.7|13435.2|13431.3|192
1624533900000|2021-06-24 11:25:00|13436.8|13433.8|13439.7|13436.7|13441.1|13437.7|13436.7|13433.4|184
1624534200000|2021-06-24 11:30:00|13439.8|13436.8|13441.1|13438.1|13441.6|13438.5|13439.3|13435.4|181
1624534500000|2021-06-24 11:35:00|13441|13438|13439.2|13436.2|13441.4|13438.2|13438.9|13435.4|160
1624534800000|2021-06-24 11:40:00|13439.3|13436.3|13438.9|13435.9|13440.8|13436.4|13437.5|13434.4|155
1624535100000|2021-06-24 11:45:00|13438.8|13435.8|13435.7|13432.7|13440|13436.1|13435.7|13432.4|164
1624535400000|2021-06-24 11:50:00|13435.8|13432.8|13436.7|13433.7|13440.6|13436.1|13435.8|13432.3|189
1624535700000|2021-06-24 11:55:00|13436.8|13433.8|13438.5|13435.5|13440.2|13435.9|13436.8|13432.9|196
1624536000000|2021-06-24 12:00:00|13438.6|13435.6|13438.3|13435.3|13440.9|13436.6|13436.9|13432.6|229
1624536300000|2021-06-24 12:05:00|13438.2|13435.2|13438.1|13435.1|13439.4|13435.2|13436.7|13432.2|206
1624536600000|2021-06-24 12:10:00|13437.8|13434.8|13438.8|13435.8|13440.1|13435.9|13436|13431.4|209
1624536900000|2021-06-24 12:15:00|13438.7|13435.7|13435.7|13432.7|13439.8|13435.8|13434.6|13431|212
1624537200000|2021-06-24 12:20:00|13435.6|13432.6|13432.6|13429.6|13437.8|13433.6|13432.4|13428.8|231
1624537500000|2021-06-24 12:25:00|13432.5|13429.5|13435.3|13429.3|13435.3|13431.1|13432.5|13429.1|153
1624537800000|2021-06-24 12:30:00|13435.2|13429.2|13429.3|13426.3|13435.2|13430.4|13429.2|13423.9|303
1624538100000|2021-06-24 12:35:00|13429.5|13426.5|13429.2|13426.2|13431.7|13427.1|13428.7|13424.2|243
1624538400000|2021-06-24 12:40:00|13429.1|13426.1|13430.7|13427.7|13432|13427.9|13428.1|13423.9|213
1624538700000|2021-06-24 12:45:00|13430.6|13427.6|13428.1|13425.1|13431.9|13427.6|13428|13424|175
1624539000000|2021-06-24 12:50:00|13428.2|13425.2|13425.8|13422.8|13428.9|13425.2|13424.7|13421.1|184
1624539300000|2021-06-24 12:55:00|13425.7|13422.7|13427.1|13421.1|13427.2|13422.8|13424|13419.9|225
1624539600000|2021-06-24 13:00:00|13427.2|13421.2|13428.3|13422.3|13428.5|13423.2|13424.7|13420.9|189
1624539900000|2021-06-24 13:05:00|13428.2|13422.2|13428.8|13422.8|13429.4|13424.3|13426.6|13421.8|193
1624540200000|2021-06-24 13:10:00|13428.7|13422.7|13426.6|13423.6|13429|13424.3|13426.6|13422.1|155
1624540500000|2021-06-24 13:15:00|13426.7|13423.7|13429.5|13426.5|13431.3|13427.1|13426.4|13422.1|238
1624540800000|2021-06-24 13:20:00|13429.4|13426.4|13432|13426|13432.4|13427.9|13427.9|13423.8|234
1624541100000|2021-06-24 13:25:00|13431.9|13425.9|13430.7|13427.7|13432.4|13428|13430.3|13425.8|267
1624541400000|2021-06-24 13:30:00|13432.3|13426.3|13432.4|13426.4|13432.6|13428.2|13428.9|13424.6|277
1624541700000|2021-06-24 13:35:00|13432.5|13426.5|13429.6|13426.6|13432.5|13427.8|13429.4|13425|228
1624542000000|2021-06-24 13:40:00|13429.5|13426.5|13427.8|13424.8|13430.8|13426.5|13425.9|13421.3|261
1624542300000|2021-06-24 13:45:00|13428|13425|13428.9|13425.9|13431.9|13427.5|13427|13422.8|287
1624542600000|2021-06-24 13:50:00|13429|13426|13428.3|13425.3|13431|13426.5|13428.1|13423.6|253
1624542900000|2021-06-24 13:55:00|13428.4|13425.4|13427.6|13424.6|13429.2|13425.5|13425.3|13422.3|234
1624543200000|2021-06-24 14:00:00|13427.5|13424.5|13426.2|13423.2|13428.8|13424.9|13425.7|13421.4|267
1624543500000|2021-06-24 14:05:00|13426|13423|13430|13427|13430.4|13427|13425.8|13421.9|292
1624543800000|2021-06-24 14:10:00|13429.9|13426.9|13429.8|13426.8|13431.6|13427.7|13428.8|13424.3|243
1624544100000|2021-06-24 14:15:00|13429.7|13426.7|13427.9|13424.9|13431.1|13426.7|13427.1|13423|221
1624544400000|2021-06-24 14:20:00|13428|13425|13428.6|13425.6|13430.1|13425.6|13427.3|13422.9|162
1624544700000|2021-06-24 14:25:00|13428.5|13425.5|13429.5|13426.5|13431.5|13427|13428.5|13424.5|213
1624545000000|2021-06-24 14:30:00|13429.6|13426.6|13431.1|13428.1|13432|13428.2|13428.4|13423.7|208
1624545300000|2021-06-24 14:35:00|13431.2|13428.2|13432.4|13426.4|13432.7|13428.8|13430.4|13425.8|209
1624545600000|2021-06-24 14:40:00|13432.5|13426.5|13437.4|13431.4|13437.8|13432.9|13430.8|13426.3|232
1624545900000|2021-06-24 14:45:00|13437.7|13431.7|13440.4|13434.4|13440.8|13436.3|13434.9|13430.5|309
1624546200000|2021-06-24 14:50:00|13440.3|13434.3|13440.2|13434.2|13443.9|13439.1|13438.1|13433.6|275
1624546500000|2021-06-24 14:55:00|13438.5|13435.5|13439.1|13436.1|13442.7|13438.4|13436.9|13433.1|312
1624546800000|2021-06-24 15:00:00|13439.2|13436.2|13438.2|13432.2|13440.6|13436.4|13435.9|13431.5|319
1624547100000|2021-06-24 15:05:00|13438.3|13432.3|13432.7|13429.7|13438.3|13432.8|13432.6|13428.5|229
1624547400000|2021-06-24 15:10:00|13432.6|13429.6|13433.9|13430.9|13435.6|13431.1|13432.6|13428.5|187
1624547700000|2021-06-24 15:15:00|13433.8|13430.8|13438.2|13435.2|13438.5|13435.5|13433.8|13429.8|191
1624548000000|2021-06-24 15:20:00|13438.1|13435.1|13436.4|13433.4|13438.1|13435.1|13436.4|13433.4|213
1624548300000|2021-06-24 15:25:00|13436.3|13433.3|13436.7|13433.7|13437.7|13434.7|13434.7|13431|205
1624548600000|2021-06-24 15:30:00|13436.6|13433.6|13436.9|13433.9|13438.3|13434.1|13434.7|13431.4|205
1624548900000|2021-06-24 15:35:00|13437|13434|13436.6|13433.6|13438.9|13435|13436.6|13432.7|180
1624549200000|2021-06-24 15:40:00|13436.5|13433.5|13436|13433|13437.6|13434.2|13435.4|13431.5|212
1624549500000|2021-06-24 15:45:00|13435.9|13432.9|13435.3|13432.3|13436.3|13433.3|13434.8|13431.8|240
1624549800000|2021-06-24 15:50:00|13435.2|13432.2|13439.2|13436.2|13441|13436.3|13435.1|13432.1|159
1624550100000|2021-06-24 15:55:00|13439.1|13436.1|13440|13437|13440.6|13437.3|13438.9|13434.6|124
1624550400000|2021-06-24 16:00:00|13439.9|13436.9|13439.7|13436.7|13441.4|13437.2|13439|13434.8|161
1624550700000|2021-06-24 16:05:00|13439.8|13436.8|13439.8|13436.8|13441.7|13437.1|13439.6|13435.2|93
1624551000000|2021-06-24 16:10:00|13439.7|13436.7|13439.9|13436.9|13441.5|13437.2|13439.4|13435.2|101
1624551300000|2021-06-24 16:15:00|13440|13437|13438.1|13432.1|13440.6|13437|13435.9|13432.1|123
1624551600000|2021-06-24 16:20:00|13438|13432|13436|13433|13438.6|13434|13435.8|13431.4|136
1624551900000|2021-06-24 16:25:00|13435.9|13432.9|13435.3|13432.3|13438.2|13433.9|13434.8|13430.3|130
1624552200000|2021-06-24 16:30:00|13435.2|13432.2|13433.6|13430.6|13436.8|13432.5|13432.4|13428.5|200
1624552500000|2021-06-24 16:35:00|13433.7|13430.7|13433.6|13430.6|13435.9|13431.4|13432.9|13429|115
1624552800000|2021-06-24 16:40:00|13433.5|13430.5|13432.8|13429.8|13434.8|13430.6|13432.6|13428.7|105
1624553100000|2021-06-24 16:45:00|13432.7|13429.7|13433.9|13430.9|13435.9|13431.7|13432.5|13428.3|153
1624553400000|2021-06-24 16:50:00|13434|13431|13434.3|13431.3|13435.8|13431.9|13433.9|13429.5|122
1624553700000|2021-06-24 16:55:00|13434.4|13431.4|13435.3|13432.3|13437.7|13433.2|13434.4|13430|180
1624554000000|2021-06-24 17:00:00|13435.4|13432.4|13432.1|13429.1|13436.7|13432.4|13432.1|13427.7|211
1624554300000|2021-06-24 17:05:00|13432.3|13429.3|13431.9|13428.9|13433.8|13429.3|13431.3|13426.7|174
1624554600000|2021-06-24 17:10:00|13432|13429|13431.4|13428.4|13434|13429.6|13431.2|13426.8|140
1624554900000|2021-06-24 17:15:00|13431.5|13428.5|13433.9|13427.9|13433.9|13429.3|13431|13426.5|109
1624555200000|2021-06-24 17:20:00|13434|13428|13434.3|13428.3|13434.3|13429.8|13431.9|13427.4|142
1624555500000|2021-06-24 17:25:00|13434.2|13428.2|13433|13430|13434.6|13430.1|13432|13427.5|105
1624555800000|2021-06-24 17:30:00|13432.9|13429.9|13435.8|13429.8|13436.4|13431.8|13432.8|13429|140
1624556100000|2021-06-24 17:35:00|13436|13430|13436.3|13433.3|13437.7|13433.4|13434.3|13429.7|95
1624556400000|2021-06-24 17:40:00|13436.4|13433.4|13435.8|13429.8|13437.9|13433.4|13434.3|13429.7|93
1624556700000|2021-06-24 17:45:00|13435.6|13429.6|13434.2|13431.2|13435.8|13431.2|13433.1|13428.6|105
1624557000000|2021-06-24 17:50:00|13434.1|13431.1|13435.5|13429.5|13436.1|13431.6|13432.8|13428.2|123
1624557300000|2021-06-24 17:55:00|13435.4|13429.4|13435.5|13429.5|13435.6|13431.1|13432.5|13427.9|146
1624557600000|2021-06-24 18:00:00|13435.4|13429.4|13429.6|13426.6|13435.4|13430.4|13424.9|13418.9|367
1624557900000|2021-06-24 18:05:00|13429.5|13426.5|13431.4|13425.4|13432.2|13427|13429.5|13424.4|164
1624558200000|2021-06-24 18:10:00|13431.5|13425.5|13429.7|13423.7|13431.5|13426.8|13427.7|13422.5|177
1624558500000|2021-06-24 18:15:00|13429.6|13423.6|13429.8|13423.8|13430.2|13425.5|13428|13423.2|160
1624558800000|2021-06-24 18:20:00|13429.9|13423.9|13429.2|13426.2|13430.8|13426.4|13428.3|13423.6|163
1624559100000|2021-06-24 18:25:00|13429.1|13426.1|13429.4|13426.4|13431|13426.7|13428.3|13423.5|181
1624559400000|2021-06-24 18:30:00|13429.3|13426.3|13429.1|13426.1|13430.8|13426.8|13428.8|13424.6|128
1624559700000|2021-06-24 18:35:00|13429.2|13426.2|13430.6|13427.6|13431.7|13428|13429.2|13425.5|154
1624560000000|2021-06-24 18:40:00|13430.5|13427.5|13431.3|13428.3|13432.7|13428.4|13429.9|13426.6|135
1624560300000|2021-06-24 18:45:00|13431.2|13428.2|13431.1|13428.1|13432.6|13428.4|13430.6|13426.5|142
1624560600000|2021-06-24 18:50:00|13431.2|13428.2|13430.1|13427.1|13431.6|13428.2|13429.4|13425.1|123
1624560900000|2021-06-24 18:55:00|13430.2|13427.2|13430.1|13424.1|13430.3|13427.3|13427.7|13423|149
1624561200000|2021-06-24 19:00:00|13430|13424|13429.9|13423.9|13430.1|13425.6|13427|13422.6|160
1624561500000|2021-06-24 19:05:00|13429.8|13423.8|13430.2|13424.2|13430.3|13425.5|13427.7|13423.2|133
1624561800000|2021-06-24 19:10:00|13430.3|13424.3|13427.6|13424.6|13430.3|13425.4|13426.4|13421.8|186
1624562100000|2021-06-24 19:15:00|13427.5|13424.5|13429.3|13423.3|13429.4|13424.8|13427.4|13421.9|148
1624562400000|2021-06-24 19:20:00|13429.2|13423.2|13430.5|13424.5|13431.4|13426.5|13429.1|13423.1|127
1624562700000|2021-06-24 19:25:00|13430.4|13424.4|13429|13423|13430.5|13425.2|13427.3|13422.7|85
1624563000000|2021-06-24 19:30:00|13429.1|13423.1|13429.8|13423.8|13429.8|13425.1|13427.7|13423|101
1624563300000|2021-06-24 19:35:00|13430.1|13424.1|13428.6|13425.6|13430.4|13425.7|13428.2|13423.7|93
1624563600000|2021-06-24 19:40:00|13430.1|13424.1|13429.7|13423.7|13430.1|13425.6|13428.5|13423.6|72
1624563900000|2021-06-24 19:45:00|13429.8|13423.8|13430|13424|13430.1|13425.4|13428.3|13423.7|84
1624564200000|2021-06-24 19:50:00|13430.1|13424.1|13431.2|13425.2|13431.3|13426|13429|13423.8|103
1624564500000|2021-06-24 19:55:00|13431.3|13425.3|13428.6|13422.6|13431.4|13425.4|13428.5|13422.5|160
1624564800000|2021-06-24 20:00:00|13428.9|13422.9|13429.1|13423.1|13429.2|13423.2|13425.7|13419.7|213
1624565100000|2021-06-24 20:05:00|13429|13423|13428.7|13422.7|13429.2|13423.2|13428.6|13422.6|60
1624565400000|2021-06-24 20:10:00|13428.8|13422.8|13428.7|13422.7|13429.3|13423.3|13428.6|13422.6|84
1624565700000|2021-06-24 20:15:00|13428.6|13422.6|13428.6|13422.6|13428.8|13422.8|13428.4|13422.4|51
1624566000000|2021-06-24 20:20:00|13428.7|13422.7|13428.6|13422.6|13429.2|13424.5|13427.5|13422.4|90
1624566300000|2021-06-24 20:25:00|13428.7|13422.7|13429|13423|13429|13424.4|13427|13422.4|74
1624566600000|2021-06-24 20:30:00|13428.9|13422.9|13429|13423|13429.5|13425.2|13427.9|13422.8|82
1624566900000|2021-06-24 20:35:00|13429.1|13423.1|13429.3|13423.3|13429.7|13423.7|13428.9|13422.9|96
1624567200000|2021-06-24 20:40:00|13429.4|13423.4|13429.2|13423.2|13429.6|13423.6|13428.9|13422.9|98
1624567500000|2021-06-24 20:45:00|13428.7|13422.7|13429|13423|13429.7|13423.7|13428.7|13422.7|120
1624567800000|2021-06-24 20:50:00|13429.1|13423.1|13429.4|13423.4|13429.5|13423.5|13428.1|13421.2|148
1624568100000|2021-06-24 20:55:00|13429.3|13423.3|13437.3|13422.3|13438.6|13426.5|13428.4|13420.9|256
1624568400000|2021-06-24 21:00:00|13437.1|13422.1|13437.3|13422.3|13437.3|13422.3|13436.5|13421.5|34
1624568700000|2021-06-24 21:05:00|13437.4|13422.4|13438.3|13423.3|13438.4|13423.4|13436.8|13421.8|68
1624569000000|2021-06-24 21:10:00|13437.9|13422.9|13438.3|13423.3|13438.8|13423.8|13437.6|13422.6|86
1624569300000|2021-06-24 21:15:00|13438.7|13423.7|13437.9|13422.9|13438.9|13423.9|13436.9|13421.9|81
1624569600000|2021-06-24 21:20:00|13438|13423|13438|13423|13438.8|13423.8|13437.2|13422.2|83
1624569900000|2021-06-24 21:25:00|13438.1|13423.1|13437.8|13422.8|13439.2|13424.2|13437.1|13422.1|90
1624570200000|2021-06-24 21:30:00|13438|13423|13439.5|13424.5|13439.5|13424.5|13437.6|13422.6|134
1624570500000|2021-06-24 21:35:00|13438.9|13423.9|13438.6|13423.6|13439.5|13424.5|13437.8|13422.8|91
1624570800000|2021-06-24 21:40:00|13438.7|13423.7|13438.5|13423.5|13439.2|13424.2|13437.4|13422.6|100
1624571100000|2021-06-24 21:45:00|13438.6|13423.6|13438.3|13423.7|13439.1|13424.3|13436.6|13423.2|130
1624571400000|2021-06-24 21:50:00|13438.2|13423.9|13437.6|13423.7|13439.4|13425|13436.4|13422.9|161
1624571700000|2021-06-24 21:55:00|13438.3|13423.4|13438.5|13423.5|13439.1|13425|13436.5|13422.4|203
1624572000000|2021-06-24 22:00:00|13437.7|13422.7|13434|13427.6|13438.7|13427.7|13433.7|13422.6|268
1624572300000|2021-06-24 22:05:00|13435.1|13426.3|13433.9|13427.3|13436.6|13428|13433.5|13425.1|125
1624572600000|2021-06-24 22:10:00|13434.8|13426.2|13433.7|13427.7|13434.8|13428|13433.4|13426.2|110
1624572900000|2021-06-24 22:15:00|13434.2|13427.9|13434.6|13426.6|13434.7|13428|13433.4|13426.4|101
1624573200000|2021-06-24 22:20:00|13434.8|13426.4|13435.9|13429.9|13437|13430.4|13433.5|13426.4|160
1624573500000|2021-06-24 22:25:00|13435.7|13429.7|13432.5|13426.5|13436.6|13429.8|13432.4|13425.9|168
1624573800000|2021-06-24 22:30:00|13432.4|13426.4|13431.3|13424.1|13433.3|13426.9|13430.3|13423.7|189
1624574100000|2021-06-24 22:35:00|13431|13424.4|13430.7|13424.4|13432.1|13424.9|13430.2|13423.7|130
1624574400000|2021-06-24 22:40:00|13430.6|13424.5|13431.5|13424.4|13431.9|13424.9|13430.3|13423.7|124
1624574700000|2021-06-24 22:45:00|13431.4|13424.5|13432.3|13423.6|13432.9|13425|13430.4|13423.3|148
1624575000000|2021-06-24 22:50:00|13431.9|13423.9|13431.1|13424.5|13433.2|13424.7|13430.6|13423.3|110
1624575300000|2021-06-24 22:55:00|13431.3|13424.6|13431.7|13424|13433.5|13424.8|13430.3|13422.8|99
1624575600000|2021-06-24 23:00:00|13431.1|13424.4|13429.4|13423.4|13432.2|13424.4|13428.9|13422.5|144
1624575900000|2021-06-24 23:05:00|13429.5|13423.5|13429.3|13423.3|13429.7|13423.7|13429.1|13423.1|52
1624576200000|2021-06-24 23:10:00|13429.1|13423.1|13431.6|13425.6|13432.1|13426.1|13427.7|13422.8|129
1624576500000|2021-06-24 23:15:00|13431.7|13425.7|13431.8|13425.8|13432.4|13426.4|13429.9|13423.9|133
1624576800000|2021-06-24 23:20:00|13431.9|13425.9|13431.9|13425.9|13433.6|13427.6|13430.4|13425.4|132
1624577100000|2021-06-24 23:25:00|13432|13426|13433.5|13427.5|13434|13428.9|13431.6|13425.6|135
1624577400000|2021-06-24 23:30:00|13433.4|13427.4|13430.7|13424.7|13433.6|13427.8|13430.5|13424.6|117
1624577700000|2021-06-24 23:35:00|13430.8|13424.8|13430.8|13424.8|13431.1|13426.5|13429.2|13424.6|52
1624578000000|2021-06-24 23:40:00|13429.5|13426.5|13430.3|13424.3|13431.1|13426.6|13429.2|13424.3|53
1624578300000|2021-06-24 23:45:00|13430.5|13424.5|13431|13425|13431.3|13425.9|13428.5|13423.7|128
1624578600000|2021-06-24 23:50:00|13431.1|13425.1|13433.3|13427.3|13433.5|13428.1|13430.8|13424.8|105
1624578900000|2021-06-24 23:55:00|13433.4|13427.4|13433.5|13427.5|13433.6|13429|13431.8|13425.9|110
1624579200000|2021-06-25 00:00:00|13433.4|13427.4|13431.8|13425.8|13437.4|13431.4|13428.9|13424.3|270
1624579500000|2021-06-25 00:05:00|13431.7|13425.7|13434.3|13428.3|13440.3|13434.3|13430.9|13425.7|273
1624579800000|2021-06-25 00:10:00|13434.2|13428.2|13432.3|13429.3|13435.1|13430.5|13432.1|13427.5|153
1624580100000|2021-06-25 00:15:00|13432.4|13429.4|13435.2|13429.2|13435.2|13430.7|13432|13427.5|154
1624580400000|2021-06-25 00:20:00|13435.3|13429.3|13432.1|13429.1|13435.3|13430.6|13432|13427.4|158
1624580700000|2021-06-25 00:25:00|13432|13429|13432.8|13426.8|13434.9|13430.4|13431.2|13426.5|184
1624581000000|2021-06-25 00:30:00|13431.4|13428.4|13430.6|13427.6|13433|13428.4|13429.9|13425.4|187
1624581300000|2021-06-25 00:35:00|13430.7|13427.7|13428.6|13425.6|13432.3|13427.8|13427.6|13423.4|171
1624581600000|2021-06-25 00:40:00|13428.7|13425.7|13432.2|13426.2|13432.3|13428|13428.6|13424|128
1624581900000|2021-06-25 00:45:00|13432.3|13426.3|13431.4|13428.4|13433.5|13429.1|13429.7|13425.2|93
1624582200000|2021-06-25 00:50:00|13431.5|13428.5|13431.1|13425.1|13433|13430|13429.3|13424.5|196
1624582500000|2021-06-25 00:55:00|13431.2|13425.2|13428.3|13425.3|13431.2|13426.8|13426.8|13422.7|190
1624582800000|2021-06-25 01:00:00|13428.2|13425.2|13426.8|13423.8|13428.5|13425.2|13425|13421|245
1624583100000|2021-06-25 01:05:00|13426.7|13423.7|13424.6|13421.6|13427.9|13423.8|13424.6|13420.9|177
1624583400000|2021-06-25 01:10:00|13424.7|13421.7|13425.9|13419.9|13426|13422.5|13423.7|13419.2|149
1624583700000|2021-06-25 01:15:00|13426|13420|13425.3|13419.3|13426.3|13421.6|13423.5|13418.3|151
1624584000000|2021-06-25 01:20:00|13425.2|13419.2|13426|13420|13426.3|13421.8|13423|13419.2|209
1624584300000|2021-06-25 01:25:00|13425.9|13419.9|13421.4|13418.4|13426|13421.5|13420.9|13416.2|161
1624584600000|2021-06-25 01:30:00|13421.5|13418.5|13419.4|13416.4|13423.2|13418.8|13417.7|13413.1|271
1624584900000|2021-06-25 01:35:00|13419.3|13416.3|13422.8|13416.8|13422.8|13419.7|13418.9|13414.6|208
1624585200000|2021-06-25 01:40:00|13421.1|13418.1|13418.6|13415.6|13421.2|13418.2|13416.9|13413|230
1624585500000|2021-06-25 01:45:00|13418.7|13415.7|13419.6|13416.6|13423.2|13418.8|13418.6|13414.7|222
1624585800000|2021-06-25 01:50:00|13419.5|13416.5|13424|13418|13424.5|13420|13419.2|13414.7|247
1624586100000|2021-06-25 01:55:00|13424.1|13418.1|13422.9|13419.9|13424.7|13420.2|13422.6|13418|196
1624586400000|2021-06-25 02:00:00|13424.3|13418.3|13425.6|13422.6|13427.5|13423|13422.8|13418.3|182
1624586700000|2021-06-25 02:05:00|13425.7|13422.7|13425|13422|13427.5|13422.9|13424|13419.5|193
1624587000000|2021-06-25 02:10:00|13425.1|13422.1|13422.6|13416.6|13426.7|13422.2|13421.1|13416.5|197
1624587300000|2021-06-25 02:15:00|13422.7|13416.7|13420.9|13417.9|13423.4|13418.9|13419.8|13415.6|190
1624587600000|2021-06-25 02:20:00|13420.8|13417.8|13420.8|13417.8|13422.4|13418.2|13419.8|13415.7|166
1624587900000|2021-06-25 02:25:00|13420.9|13417.9|13423|13420|13423.6|13420.1|13420|13415.6|134
1624588200000|2021-06-25 02:30:00|13423.2|13420.2|13427.2|13424.2|13429.7|13425.3|13423.1|13420.1|184
1624588500000|2021-06-25 02:35:00|13427.1|13424.1|13426.4|13420.4|13429|13424.6|13424.9|13420.3|148
1624588800000|2021-06-25 02:40:00|13426.5|13420.5|13426.1|13420.1|13426.9|13422.3|13424.2|13419.7|131
1624589100000|2021-06-25 02:45:00|13426|13420|13426.8|13423.8|13428.3|13423.9|13424.8|13420|202
1624589400000|2021-06-25 02:50:00|13426.9|13423.9|13428.2|13425.2|13430.5|13425.9|13426.3|13421.8|205
1624589700000|2021-06-25 02:55:00|13428.3|13425.3|13431.1|13425.1|13431.3|13426.6|13428.1|13423.5|258
1624590000000|2021-06-25 03:00:00|13431|13425|13430.6|13424.6|13431.5|13427|13428.2|13423.6|203
1624590300000|2021-06-25 03:05:00|13430.5|13424.5|13429.5|13423.5|13430.7|13426.2|13428.3|13423.4|96
1624590600000|2021-06-25 03:10:00|13429.6|13423.6|13427|13424|13430.3|13425.3|13427|13422.5|79
1624590900000|2021-06-25 03:15:00|13427.1|13424.1|13426.6|13423.6|13428.5|13424.3|13425.8|13421.8|121
1624591200000|2021-06-25 03:20:00|13426.3|13423.3|13428.5|13422.5|13428.5|13423.7|13426.2|13421.4|126
1624591500000|2021-06-25 03:25:00|13428.4|13422.4|13428.1|13422.1|13429.7|13425.5|13426.4|13421.7|163
1624591800000|2021-06-25 03:30:00|13428.2|13422.2|13429.2|13423.2|13429.9|13425.4|13427.1|13422.2|135
1624592100000|2021-06-25 03:35:00|13429.3|13423.3|13425.5|13422.5|13429.7|13425.2|13425.5|13421.1|160
1624592400000|2021-06-25 03:40:00|13425.6|13422.6|13425.1|13422.1|13427.3|13422.9|13424.8|13420.4|99
1624592700000|2021-06-25 03:45:00|13425.3|13422.3|13424.3|13421.3|13425.8|13422.4|13424.2|13419.7|95
1624593000000|2021-06-25 03:50:00|13424.2|13421.2|13424.1|13421.1|13424.3|13421.3|13423.9|13420.9|30
1624593300000|2021-06-25 03:55:00|13424|13421|13424.1|13421.1|13426.5|13422|13424|13420.3|121
1624593600000|2021-06-25 04:00:00|13424.2|13421.2|13424.5|13421.5|13425.9|13422.1|13424.2|13419.8|97
1624593900000|2021-06-25 04:05:00|13424.6|13421.6|13426.1|13423.1|13427.9|13423.7|13424.3|13420.7|103
1624594200000|2021-06-25 04:10:00|13426|13423|13425.2|13422.2|13426.1|13423.1|13424.6|13421.6|85
1624594500000|2021-06-25 04:15:00|13425.1|13422.1|13425.9|13419.9|13426.4|13422.2|13424.2|13419.7|89
1624594800000|2021-06-25 04:20:00|13425.8|13419.8|13424.2|13421.2|13426|13421.8|13424.2|13419.8|99
1624595100000|2021-06-25 04:25:00|13424.3|13421.3|13422.7|13419.7|13425.1|13421.3|13422.4|13417.6|134
1624595400000|2021-06-25 04:30:00|13422.6|13419.6|13423|13420|13425.3|13420.7|13422.6|13418.6|98
1624595700000|2021-06-25 04:35:00|13422.9|13419.9|13423.1|13420.1|13425.3|13420.8|13422.7|13418.4|118
1624596000000|2021-06-25 04:40:00|13424.7|13418.7|13422.4|13419.4|13425.1|13420.7|13422.1|13417.6|150
1624596300000|2021-06-25 04:45:00|13422.3|13419.3|13424.4|13421.4|13426.4|13422.1|13422.3|13419.3|136
1624596600000|2021-06-25 04:50:00|13424.3|13421.3|13426.2|13420.2|13427|13422.9|13424.1|13419.7|91
1624596900000|2021-06-25 04:55:00|13424.8|13421.8|13427.9|13421.9|13428.8|13424.6|13424.7|13420.6|158
1624597200000|2021-06-25 05:00:00|13428|13422|13429.4|13423.4|13429.4|13424.6|13427|13421|207
1624597500000|2021-06-25 05:05:00|13427.7|13424.7|13427.8|13421.8|13429.8|13425|13427.4|13421.7|134
1624597800000|2021-06-25 05:10:00|13427.9|13421.9|13429.7|13423.7|13429.8|13425.2|13426.6|13421.8|144
1624598100000|2021-06-25 05:15:00|13428.1|13425.1|13429.5|13423.5|13430.3|13425.8|13427|13422.1|139
1624598400000|2021-06-25 05:20:00|13429.6|13423.6|13425.9|13422.9|13429.8|13425.2|13425.2|13421.5|125
1624598700000|2021-06-25 05:25:00|13426|13423|13425.5|13422.5|13427.2|13423|13424.7|13421.1|130
1624599000000|2021-06-25 05:30:00|13425.4|13422.4|13425.6|13422.6|13425.9|13422.9|13424.3|13421.3|140
1624599300000|2021-06-25 05:35:00|13425.5|13422.5|13425.1|13422.1|13426.9|13423|13424.3|13420.4|103
1624599600000|2021-06-25 05:40:00|13425|13422|13424.8|13421.8|13425|13422|13424.5|13421.5|82
1624599900000|2021-06-25 05:45:00|13424.9|13421.9|13420.9|13417.9|13425.3|13421.9|13420.8|13416.6|129
1624600200000|2021-06-25 05:50:00|13422.5|13416.5|13422.4|13419.4|13424|13419.5|13419.7|13415.5|160
1624600500000|2021-06-25 05:55:00|13422.5|13419.5|13420.2|13417.2|13423.6|13419.5|13420.2|13417.2|93
1624600800000|2021-06-25 06:00:00|13420.3|13417.3|13421.8|13418.8|13425.2|13420.7|13420.2|13415.8|146
1624601100000|2021-06-25 06:05:00|13421.9|13418.9|13423.2|13420.2|13423.2|13420.2|13421.2|13418.2|192
1624601400000|2021-06-25 06:10:00|13423.1|13420.1|13421.8|13418.8|13425.2|13421.4|13420.6|13417.6|217
1624601700000|2021-06-25 06:15:00|13421.9|13418.9|13422|13419|13423.5|13419.6|13420.6|13417.4|169
1624602000000|2021-06-25 06:20:00|13422.1|13419.1|13421.6|13418.6|13423.5|13420|13421|13416.6|153
1624602300000|2021-06-25 06:25:00|13421.8|13418.8|13420.6|13417.6|13423.1|13419.1|13420.4|13416.9|130
1624602600000|2021-06-25 06:30:00|13420.7|13417.7|13417.1|13414.1|13420.9|13417.9|13416.6|13412.2|253
1624602900000|2021-06-25 06:35:00|13417.2|13414.2|13416.9|13413.9|13418.4|13414.9|13415.5|13411|204
1624603200000|2021-06-25 06:40:00|13417|13414|13415.1|13412.1|13417.4|13414.1|13414.7|13410.4|192
1624603500000|2021-06-25 06:45:00|13415.2|13412.2|13416.9|13413.9|13417.8|13414.1|13414.1|13411.1|168
1624603800000|2021-06-25 06:50:00|13417|13414|13416.1|13413.1|13419.5|13414.6|13415.9|13411.7|185
1624604100000|2021-06-25 06:55:00|13416.2|13413.2|13416.6|13413.6|13417.9|13414.9|13415.1|13411.8|167
1624604400000|2021-06-25 07:00:00|13416.7|13413.7|13413.3|13410.3|13416.9|13413.9|13412.8|13408.2|244
1624604700000|2021-06-25 07:05:00|13413.4|13410.4|13413.9|13410.9|13415.5|13410.9|13412|13407.6|255
1624605000000|2021-06-25 07:10:00|13414|13411|13414|13411|13417.3|13413.2|13413.2|13409.3|206
1624605300000|2021-06-25 07:15:00|13414.1|13411.1|13412.7|13406.7|13415.6|13411.6|13411.3|13406.6|232
1624605600000|2021-06-25 07:20:00|13411.7|13408.7|13414.1|13411.1|13416.1|13412|13411.7|13407.4|199
1624605900000|2021-06-25 07:25:00|13414.2|13411.2|13412.2|13409.2|13416.5|13412.3|13412.1|13407.8|194
1624606200000|2021-06-25 07:30:00|13412.1|13409.1|13412.2|13409.2|13415.1|13410.7|13410.3|13406.8|210
1624606500000|2021-06-25 07:35:00|13412.3|13409.3|13409.8|13406.8|13413|13409.3|13409.7|13405.7|167
1624606800000|2021-06-25 07:40:00|13409.9|13406.9|13408.4|13405.4|13411.4|13406.9|13407.1|13403.4|206
1624607100000|2021-06-25 07:45:00|13408.5|13405.5|13404.9|13401.9|13408.8|13405.8|13404.9|13400.4|194
1624607400000|2021-06-25 07:50:00|13405|13402|13402.2|13399.2|13406.1|13402.3|13401.6|13396.9|252
1624607700000|2021-06-25 07:55:00|13402.3|13399.3|13404.4|13398.4|13404.6|13400.3|13398.6|13395.1|222
1624608000000|2021-06-25 08:00:00|13404.5|13398.5|13407.7|13404.7|13410.8|13405.9|13403.1|13398.4|278
1624608300000|2021-06-25 08:05:00|13407.6|13404.6|13410.1|13407.1|13412.6|13408|13406.2|13403.2|267
1624608600000|2021-06-25 08:10:00|13410|13407|13412.3|13406.3|13414.8|13410.1|13409.5|13405.8|240
1624608900000|2021-06-25 08:15:00|13412.2|13406.2|13408.1|13405.1|13412.8|13407.1|13407.9|13403.2|186
1624609200000|2021-06-25 08:20:00|13408.2|13405.2|13413.2|13410.2|13414.7|13410.3|13407.9|13403.5|171
1624609500000|2021-06-25 08:25:00|13413.3|13410.3|13418.4|13412.4|13418.5|13413.9|13413|13410|179
1624609800000|2021-06-25 08:30:00|13418.3|13412.3|13417.2|13414.2|13420.1|13415.8|13416.4|13412.1|208
1624610100000|2021-06-25 08:35:00|13417.3|13414.3|13417.6|13414.6|13419.5|13414.9|13413.8|13409.7|196
1624610400000|2021-06-25 08:40:00|13417.9|13414.9|13415.8|13412.8|13419|13415|13414.1|13409.7|230
1624610700000|2021-06-25 08:45:00|13415.9|13412.9|13423|13417|13424|13417.5|13415.6|13411.7|197
1624611000000|2021-06-25 08:50:00|13423.1|13417.1|13420.7|13414.7|13423.2|13417.2|13419|13413.9|160
1624611300000|2021-06-25 08:55:00|13420.6|13414.6|13418.2|13415.2|13420.7|13416.2|13416.8|13413|138
1624611600000|2021-06-25 09:00:00|13418.1|13415.1|13416.7|13413.7|13424|13419.3|13416.7|13412|189
1624611900000|2021-06-25 09:05:00|13416.6|13413.6|13417|13414|13420.8|13416|13415.7|13411.6|231
1624612200000|2021-06-25 09:10:00|13417.1|13414.1|13419.4|13416.4|13422|13417.4|13416.8|13413.8|154
1624612500000|2021-06-25 09:15:00|13419.3|13416.3|13419.5|13416.5|13421.3|13416.9|13419.1|13415|87
1624612800000|2021-06-25 09:20:00|13419.4|13416.4|13417.2|13414.2|13420.6|13416.5|13415.3|13411.6|230
1624613100000|2021-06-25 09:25:00|13417.4|13414.4|13418.4|13415.4|13421.1|13416.8|13415.7|13411.3|189
1624613400000|2021-06-25 09:30:00|13418.3|13415.3|13418.3|13415.3|13421.5|13417.6|13418.1|13413.6|165
1624613700000|2021-06-25 09:35:00|13418.2|13415.2|13421|13415|13421.5|13418.1|13418.2|13413.9|220
1624614000000|2021-06-25 09:40:00|13421.1|13415.1|13420.1|13417.1|13422|13417.6|13419|13413|174
1624614300000|2021-06-25 09:45:00|13420|13417|13419.6|13413.6|13421.1|13417|13417.8|13413.3|164
1624614600000|2021-06-25 09:50:00|13419.5|13413.5|13421.4|13418.4|13423.1|13419.3|13417.9|13413.2|220
1624614900000|2021-06-25 09:55:00|13422.9|13416.9|13421.6|13415.6|13422.9|13418.8|13419.5|13415.2|185
1624615200000|2021-06-25 10:00:00|13421.7|13415.7|13426.7|13420.7|13426.7|13421.9|13419|13414.5|189
1624615500000|2021-06-25 10:05:00|13427.1|13421.1|13425.3|13422.3|13427.5|13422.9|13424|13420.1|190
1624615800000|2021-06-25 10:10:00|13424.9|13421.9|13422.4|13419.4|13426.3|13422|13422.2|13417.7|195
1624616100000|2021-06-25 10:15:00|13422.5|13419.5|13424.1|13418.1|13424.2|13419.5|13420.9|13416.2|203
1624616400000|2021-06-25 10:20:00|13424|13418|13420.8|13414.8|13424.1|13419.2|13420.1|13414.7|178
1624616700000|2021-06-25 10:25:00|13420.7|13414.7|13419.9|13416.9|13421.3|13417.5|13419.2|13414.7|131
1624617000000|2021-06-25 10:30:00|13420|13417|13419.6|13416.6|13421.8|13417.3|13418.9|13414.3|122
1624617300000|2021-06-25 10:35:00|13419.7|13416.7|13419|13416|13421.6|13417.1|13418.6|13414.2|181
1624617600000|2021-06-25 10:40:00|13418.9|13415.9|13422.9|13419.9|13424.7|13420.4|13418.9|13415.2|143
1624617900000|2021-06-25 10:45:00|13422.8|13419.8|13422.6|13419.6|13424|13419.9|13420.8|13416.7|126
1624618200000|2021-06-25 10:50:00|13422.8|13419.8|13423.1|13417.1|13425.2|13420.8|13421.6|13417.1|111
1624618500000|2021-06-25 10:55:00|13423.2|13417.2|13420.8|13417.8|13423.3|13418.6|13420.7|13416.1|115
1624618800000|2021-06-25 11:00:00|13420.7|13417.7|13422.4|13419.4|13424.6|13420.2|13420.7|13416.8|161
1624619100000|2021-06-25 11:05:00|13422.5|13419.5|13422.7|13419.7|13424.4|13420|13422.3|13417.9|91
1624619400000|2021-06-25 11:10:00|13422.8|13419.8|13423.2|13420.2|13424.5|13420.4|13421.6|13417.2|116
1624619700000|2021-06-25 11:15:00|13423.3|13420.3|13423.8|13420.8|13425|13421.2|13423.2|13419|107
1624620000000|2021-06-25 11:20:00|13423.9|13420.9|13425.2|13422.2|13425.9|13422.9|13423.7|13420.7|158
1624620300000|2021-06-25 11:25:00|13425.1|13422.1|13426|13420|13427.8|13423.3|13424|13419.5|147
1624620600000|2021-06-25 11:30:00|13426.1|13420.1|13424.3|13421.3|13426.1|13421.7|13423.7|13419.1|166
1624620900000|2021-06-25 11:35:00|13424.2|13421.2|13425.5|13422.5|13427.8|13423.3|13424.2|13420|183
1624621200000|2021-06-25 11:40:00|13425.6|13422.6|13424.5|13421.5|13428.2|13424.3|13424.4|13421.1|181
1624621500000|2021-06-25 11:45:00|13424.6|13421.6|13422.7|13419.7|13426.4|13422|13422.2|13417.8|156
1624621800000|2021-06-25 11:50:00|13422.8|13419.8|13423.6|13420.6|13425|13421|13422.7|13418.5|105
1624622100000|2021-06-25 11:55:00|13425.1|13419.1|13425.2|13419.2|13426.7|13422.1|13423.5|13419|171
1624622400000|2021-06-25 12:00:00|13425|13419|13421.1|13418.1|13425.2|13419.2|13420.9|13416.4|131
1624622700000|2021-06-25 12:05:00|13421.2|13418.2|13421.6|13415.6|13423.6|13418.9|13420|13415.5|106
1624623000000|2021-06-25 12:10:00|13421.7|13415.7|13420.6|13414.6|13423.9|13419|13419|13414.4|190
1624623300000|2021-06-25 12:15:00|13420.1|13414.1|13419.2|13413.2|13420.1|13415.4|13417.5|13412|128
1624623600000|2021-06-25 12:20:00|13419.1|13413.1|13419.3|13413.3|13420.4|13415.5|13417.6|13412.9|121
1624623900000|2021-06-25 12:25:00|13417.8|13414.8|13421.1|13415.1|13421.1|13415.1|13416.8|13411.9|132
1624624200000|2021-06-25 12:30:00|13420.9|13414.9|13410.8|13404.8|13421|13415|13409.1|13403.1|418
1624624500000|2021-06-25 12:35:00|13410.7|13404.7|13416.4|13410.4|13416.5|13410.5|13409.4|13403.4|353
1624624800000|2021-06-25 12:40:00|13416.3|13410.3|13415.7|13409.7|13418.4|13413.9|13413|13407.9|314
1624625100000|2021-06-25 12:45:00|13415.8|13409.8|13415.4|13409.4|13416.2|13411.6|13412.6|13407.3|237
1624625400000|2021-06-25 12:50:00|13414.8|13408.8|13414.9|13408.9|13415.5|13409.5|13411|13406.4|259
1624625700000|2021-06-25 12:55:00|13414.8|13408.8|13412.9|13406.9|13415.9|13410.7|13412.1|13406.1|240
1624626000000|2021-06-25 13:00:00|13412.8|13406.8|13410.4|13404.4|13412.8|13406.8|13408.6|13403.3|252
1624626300000|2021-06-25 13:05:00|13410.2|13404.2|13409.1|13403.1|13411.2|13406.1|13407.5|13402.4|229
1624626600000|2021-06-25 13:10:00|13409|13403|13406|13403|13409.1|13404|13405.8|13401.3|160
1624626900000|2021-06-25 13:15:00|13405.9|13402.9|13405.9|13402.9|13408|13403.9|13405.7|13401.3|172
1624627200000|2021-06-25 13:20:00|13407.3|13401.3|13407|13404|13408.8|13404.4|13406.2|13401.3|127
1624627500000|2021-06-25 13:25:00|13407.1|13404.1|13407.4|13401.4|13408.5|13404.1|13406|13400.5|152
1624627800000|2021-06-25 13:30:00|13407.6|13401.6|13410.3|13404.3|13410.6|13404.6|13405.1|13400.4|355
1624628100000|2021-06-25 13:35:00|13410.2|13404.2|13410.8|13404.8|13411.9|13405.9|13409.9|13403.9|332
1624628400000|2021-06-25 13:40:00|13410.6|13404.6|13409.2|13403.2|13411|13406|13408.6|13402.6|229
1624628700000|2021-06-25 13:45:00|13409.1|13403.1|13407.3|13401.3|13410|13404|13407|13401|240
1624629000000|2021-06-25 13:50:00|13407.1|13401.1|13407.4|13401.4|13409.1|13404|13405.7|13400.8|235
1624629300000|2021-06-25 13:55:00|13407.8|13401.8|13406.7|13400.7|13408.5|13404|13405.4|13400.4|178
1624629600000|2021-06-25 14:00:00|13406.6|13400.6|13409.8|13403.8|13410|13404.8|13405.8|13400.6|272
1624629900000|2021-06-25 14:05:00|13409.7|13403.7|13413.8|13407.8|13414.5|13408.5|13408|13402.9|274
1624630200000|2021-06-25 14:10:00|13413.7|13407.7|13416.6|13410.6|13416.6|13411.7|13412.6|13407.4|280
1624630500000|2021-06-25 14:15:00|13416.5|13410.5|13416.3|13410.3|13417.6|13412.3|13414.3|13408.3|251
1624630800000|2021-06-25 14:20:00|13416.4|13410.4|13415.7|13409.7|13417.2|13412.6|13415.3|13409.5|192
1624631100000|2021-06-25 14:25:00|13415.6|13409.6|13416.1|13410.1|13416.4|13411.4|13414.2|13409.6|158
1624631400000|2021-06-25 14:30:00|13416.2|13410.2|13415.7|13409.7|13418.2|13412.9|13413.4|13408.6|234
1624631700000|2021-06-25 14:35:00|13415.8|13409.8|13416.8|13410.8|13417.1|13412.4|13414.2|13409.7|189
1624632000000|2021-06-25 14:40:00|13416.7|13410.7|13413.9|13407.9|13416.8|13412|13411.2|13406.7|260
1624632300000|2021-06-25 14:45:00|13414|13408|13418.3|13412.3|13418.4|13412.4|13412.4|13407.9|250
1624632600000|2021-06-25 14:50:00|13418.5|13412.5|13420.3|13414.3|13422.9|13418.3|13418.4|13412.4|262
1624632900000|2021-06-25 14:55:00|13420.4|13414.4|13422.2|13416.2|13422.7|13418|13417.1|13412.5|315
1624633200000|2021-06-25 15:00:00|13422|13416|13428.2|13422.2|13430|13424|13420.2|13415.4|329
1624633500000|2021-06-25 15:05:00|13428.1|13422.1|13425.8|13419.8|13428.9|13422.9|13425.5|13419.5|279
1624633800000|2021-06-25 15:10:00|13425.9|13419.9|13427.6|13421.6|13430|13424.9|13425.6|13419.9|273
1624634100000|2021-06-25 15:15:00|13427.5|13421.5|13428.8|13422.8|13430.4|13425.6|13426.3|13421.5|157
1624634400000|2021-06-25 15:20:00|13428.9|13422.9|13426|13420|13429|13423.5|13425.8|13419.8|213
1624634700000|2021-06-25 15:25:00|13426.3|13420.3|13426.4|13420.4|13426.8|13421.5|13424|13419.4|139
1624635000000|2021-06-25 15:30:00|13426.3|13420.3|13425.1|13419.1|13426.7|13422.1|13423.3|13418.4|207
1624635300000|2021-06-25 15:35:00|13425.2|13419.2|13425.5|13419.5|13426.1|13421.2|13423.5|13418.7|162
1624635600000|2021-06-25 15:40:00|13425.4|13419.4|13425.5|13419.5|13425.8|13420.4|13423|13417.2|165
1624635900000|2021-06-25 15:45:00|13425.4|13419.4|13426.9|13420.9|13428.3|13422.3|13425|13419|253
1624636200000|2021-06-25 15:50:00|13426.8|13420.8|13424.7|13418.7|13427|13421.2|13422.6|13418.1|180
1624636500000|2021-06-25 15:55:00|13424.6|13418.6|13426.1|13420.1|13426.6|13421.5|13424.4|13418.4|183
1624636800000|2021-06-25 16:00:00|13426|13420|13427.2|13421.2|13427.5|13422.1|13425.1|13420|173
1624637100000|2021-06-25 16:05:00|13427.1|13421.1|13426.1|13420.1|13427.3|13422.6|13425.1|13420|92
1624637400000|2021-06-25 16:10:00|13426.2|13420.2|13425.9|13419.9|13427.3|13422.6|13425.2|13419.5|182
1624637700000|2021-06-25 16:15:00|13426|13420|13425|13419|13427.3|13422.7|13424.6|13418.6|146
1624638000000|2021-06-25 16:20:00|13424.9|13418.9|13426.1|13420.1|13426.3|13421.5|13423|13418.3|145
1624638300000|2021-06-25 16:25:00|13426.2|13420.2|13427.9|13421.9|13428.2|13422.2|13425.8|13419.8|152
1624638600000|2021-06-25 16:30:00|13427.8|13421.8|13426.6|13420.6|13428.4|13423.9|13426.5|13420.5|205
1624638900000|2021-06-25 16:35:00|13426.7|13420.7|13426.1|13420.1|13428|13422.9|13424.3|13419.8|137
1624639200000|2021-06-25 16:40:00|13426.2|13420.2|13424|13421|13426.5|13421.1|13424|13419.5|118
1624639500000|2021-06-25 16:45:00|13424.1|13421.1|13426.9|13420.9|13426.9|13422.3|13423.8|13419.1|91
1624639800000|2021-06-25 16:50:00|13426.8|13420.8|13426.1|13420.1|13426.8|13422.4|13424.3|13419.7|127
1624640100000|2021-06-25 16:55:00|13426|13420|13426.7|13420.7|13427.2|13422.3|13424.1|13419.5|197
1624640400000|2021-06-25 17:00:00|13425|13422|13427.3|13421.3|13427.4|13422.9|13425|13420.3|124
1624640700000|2021-06-25 17:05:00|13427.4|13421.4|13425.6|13419.6|13427.4|13422.8|13425|13419|161
1624641000000|2021-06-25 17:10:00|13425.5|13419.5|13425.5|13419.5|13426.1|13421|13423.7|13419.1|170
1624641300000|2021-06-25 17:15:00|13425.6|13419.6|13426.1|13420.1|13426.7|13421.3|13423.9|13419.4|115
1624641600000|2021-06-25 17:20:00|13424.6|13421.6|13425.7|13422.7|13427.3|13423|13424.5|13420|141
1624641900000|2021-06-25 17:25:00|13425.6|13422.6|13427|13421|13427.3|13422.9|13425.6|13421|95
1624642200000|2021-06-25 17:30:00|13426.9|13420.9|13426.6|13423.6|13428.1|13423.6|13425.8|13420.8|84
1624642500000|2021-06-25 17:35:00|13426.5|13423.5|13429|13423|13429.3|13424.6|13426.4|13421.9|120
1624642800000|2021-06-25 17:40:00|13427.5|13424.5|13428.4|13425.4|13429.8|13425.4|13427.5|13423.1|83
1624643100000|2021-06-25 17:45:00|13428.3|13425.3|13427.5|13421.5|13429.9|13425.4|13427.4|13421.4|143
1624643400000|2021-06-25 17:50:00|13427.4|13421.4|13426.9|13420.9|13428|13423.7|13426.1|13420.9|118
1624643700000|2021-06-25 17:55:00|13427|13421|13428.8|13422.8|13429|13423|13425.8|13420.6|176
1624644000000|2021-06-25 18:00:00|13428.9|13422.9|13428.9|13422.9|13429|13424.6|13427.3|13422.8|60
1624644300000|2021-06-25 18:05:00|13429|13423|13429.1|13423.1|13429.1|13424.6|13426.3|13420.3|163
1624644600000|2021-06-25 18:10:00|13429|13423|13429.3|13423.3|13429.5|13423.5|13427.9|13421.9|153
1624644900000|2021-06-25 18:15:00|13429.2|13423.2|13430.3|13424.3|13431|13425|13429.2|13423.2|106
1624645200000|2021-06-25 18:20:00|13430.4|13424.4|13432.3|13426.3|13433|13427|13430|13424|133
1624645500000|2021-06-25 18:25:00|13432.4|13426.4|13433.1|13427.1|13433.4|13428.8|13431.8|13426|106
1624645800000|2021-06-25 18:30:00|13433|13427|13432.8|13426.8|13433.3|13428.6|13431|13426.3|109
1624646100000|2021-06-25 18:35:00|13432.9|13426.9|13428.7|13425.7|13432.9|13428.3|13428.6|13423.9|151
1624646400000|2021-06-25 18:40:00|13428.6|13425.6|13430.6|13424.6|13431.7|13427.2|13428.4|13423.6|134
1624646700000|2021-06-25 18:45:00|13430.3|13424.3|13429.5|13423.5|13431|13425.9|13427.9|13422.9|154
1624647000000|2021-06-25 18:50:00|13429.6|13423.6|13427.6|13421.6|13429.6|13424.6|13426.1|13421.4|134
1624647300000|2021-06-25 18:55:00|13427.7|13421.7|13428|13422|13428.7|13423.2|13426.1|13421.4|134
1624647600000|2021-06-25 19:00:00|13427.9|13421.9|13427.3|13421.3|13428.5|13422.5|13426.7|13420.7|202
1624647900000|2021-06-25 19:05:00|13427.4|13421.4|13427.6|13421.6|13428|13422|13426.6|13420.6|200
1624648200000|2021-06-25 19:10:00|13427.5|13421.5|13425.8|13419.8|13427.7|13421.7|13425.8|13419.8|159
1624648500000|2021-06-25 19:15:00|13425.9|13419.9|13425.7|13419.7|13425.9|13421.1|13423.8|13419.4|103
1624648800000|2021-06-25 19:20:00|13425.8|13419.8|13425.9|13419.9|13426.4|13421.5|13424.4|13419.7|66
1624649100000|2021-06-25 19:25:00|13424.3|13421.3|13425.6|13419.6|13426|13421.4|13424.2|13418.7|85
1624649400000|2021-06-25 19:30:00|13425.7|13419.7|13424.7|13418.7|13425.7|13420.6|13422.7|13418.2|113
1624649700000|2021-06-25 19:35:00|13424.6|13418.6|13423|13417|13424.8|13419.7|13421.5|13416.8|87
1624650000000|2021-06-25 19:40:00|13422.9|13416.9|13422.5|13416.5|13423|13418.5|13421.4|13416.5|64
1624650300000|2021-06-25 19:45:00|13422.6|13416.6|13421.9|13415.9|13422.6|13416.6|13420.5|13414.5|136
1624650600000|2021-06-25 19:50:00|13421.6|13415.6|13422.1|13416.1|13422.2|13417.3|13418.6|13412.6|192
1624650900000|2021-06-25 19:55:00|13422.2|13416.2|13420.7|13414.7|13424.5|13419.9|13420|13414|300
1624651200000|2021-06-25 20:00:00|13420.8|13414.8|13421.7|13415.7|13423|13417|13420.3|13414.3|179
1624651500000|2021-06-25 20:05:00|13421.6|13415.6|13419.4|13413.4|13422.3|13416.3|13418|13412|164
1624651800000|2021-06-25 20:10:00|13418.8|13412.8|13420.4|13414.4|13420.6|13416|13417.8|13412.7|169
1624652100000|2021-06-25 20:15:00|13420.5|13414.5|13420.5|13414.5|13421.1|13415.1|13420|13414|112
1624652400000|2021-06-25 20:20:00|13420.4|13414.4|13428.7|13422.7|13429|13423|13420.2|13414.2|274
1624652700000|2021-06-25 20:25:00|13428.5|13422.5|13428.8|13422.8|13429.2|13423.2|13428.3|13422.3|120
1624653000000|2021-06-25 20:30:00|13428.6|13422.6|13428.3|13422.3|13428.8|13422.8|13427.7|13421.7|88
1624653300000|2021-06-25 20:35:00|13428.4|13422.4|13428.9|13422.9|13429|13423|13428.1|13422.1|90
1624653600000|2021-06-25 20:40:00|13428.7|13422.7|13429.8|13423.8|13430.4|13424.4|13428.7|13422.7|156
1624653900000|2021-06-25 20:45:00|13429.9|13423.9|13430.7|13424.7|13436.3|13425.3|13429.5|13422.5|137
1624654200000|2021-06-25 20:50:00|13430.4|13424.4|13431.2|13420|13436.5|13425.2|13427.3|13418.4|453
1624654500000|2021-06-25 20:55:00|13428.2|13422.2|13432.7|13417.7|13435.8|13424|13427.1|13412.1|382
1624824000000|2021-06-27 20:00:00|13433.4|13412.4|13431.5|13410.5|13433.4|13412.4|13431.5|13410.5|4
1624824300000|2021-06-27 20:05:00|13432.3|13411.3|13433.4|13412.4|13433.4|13412.4|13431.5|13410.5|11
1624824600000|2021-06-27 20:10:00|13432.1|13411.1|13431.5|13410.5|13432.3|13411.3|13431.5|13410.5|4
1624824900000|2021-06-27 20:15:00|13432.3|13411.3|13431.5|13410.5|13432.4|13411.4|13431.5|13410.5|12
1624825200000|2021-06-27 20:20:00|13432.3|13411.3|13432.1|13411.1|13432.3|13411.3|13431.5|13410.5|5
1624825500000|2021-06-27 20:25:00|13431.5|13410.5|13431.5|13410.5|13432.4|13411.4|13431.5|13410.5|3
1624825800000|2021-06-27 20:30:00|13428.5|13407.5|13429.1|13408.1|13429.1|13409.5|13428.5|13407.5|14
1624826100000|2021-06-27 20:35:00|13428.5|13407.5|13428.5|13407.5|13429.1|13408.1|13428.5|13407.5|5
1624826400000|2021-06-27 20:40:00|13429.1|13408.1|13430.6|13409.6|13430.6|13409.6|13428.5|13407.5|7
1624826700000|2021-06-27 20:45:00|13428.5|13407.5|13428.5|13407.5|13429.1|13408.1|13428.5|13407.5|7
1624827000000|2021-06-27 20:50:00|13429.1|13408.1|13428.5|13407.5|13429.1|13408.1|13428.5|13407.5|6
1624827300000|2021-06-27 20:55:00|13429.1|13408.1|13428.6|13407.6|13429.4|13408.4|13428.5|13407.5|18
1624827600000|2021-06-27 21:00:00|13428.5|13407.5|13434.5|13413.5|13435.1|13414.1|13428.5|13407.5|29
1624827900000|2021-06-27 21:05:00|13434.7|13413.7|13434.5|13413.5|13438|13417|13432.9|13411.9|17
1624828200000|2021-06-27 21:10:00|13433.5|13412.5|13434.6|13413.6|13438.6|13417.6|13433.2|13412.2|21
1624828500000|2021-06-27 21:15:00|13430.1|13414|13433.5|13412.5|13434.6|13415.3|13430|13412.5|28
1624828800000|2021-06-27 21:20:00|13433.4|13412.4|13433.1|13412.1|13434.8|13413.8|13432.9|13411.9|48
1624829100000|2021-06-27 21:25:00|13432.7|13411.7|13431.6|13410.6|13435.6|13414.6|13427.9|13406.9|70
1624829400000|2021-06-27 21:30:00|13431.7|13410.7|13432.5|13412.9|13434.1|13414.9|13427.1|13406.1|142
1624829700000|2021-06-27 21:35:00|13432.4|13412.7|13432.6|13412.8|13435.2|13414.2|13427.2|13406.2|100
1624830000000|2021-06-27 21:40:00|13432.3|13412.9|13432|13413.1|13434|13414.4|13430|13412|92
1624830300000|2021-06-27 21:45:00|13432.2|13413.2|13431.6|13413.7|13432.5|13414.3|13430.1|13412.8|45
1624830600000|2021-06-27 21:50:00|13431.4|13413.6|13431.5|13413.6|13432.4|13415.4|13430.7|13412.1|46
1624830900000|2021-06-27 21:55:00|13431.6|13413.7|13431.8|13413.8|13433.6|13415.1|13429.4|13411.9|58
1624831200000|2021-06-27 22:00:00|13431.6|13413.7|13429.8|13414.8|13434.3|13416.7|13426.6|13406.6|227
1624831500000|2021-06-27 22:05:00|13430|13415|13428.6|13413.6|13432.1|13417.1|13426.8|13411.8|108
1624831800000|2021-06-27 22:10:00|13426.9|13411.9|13425|13415.3|13431.4|13418.1|13424.3|13411.9|179
1624832100000|2021-06-27 22:15:00|13426.5|13416.4|13426|13418.7|13429.8|13419.2|13424.3|13414.4|123
1624832400000|2021-06-27 22:20:00|13424.8|13416.6|13426.3|13417.8|13429.3|13418.7|13424.3|13415.6|109
1624832700000|2021-06-27 22:25:00|13426.6|13416.9|13426.3|13416.8|13427.7|13420.7|13424.3|13416|110
1624833000000|2021-06-27 22:30:00|13425.4|13417.7|13425.9|13418.3|13427.6|13419.7|13423.7|13416.1|153
1624833300000|2021-06-27 22:35:00|13425.8|13419.6|13426.8|13419.3|13428.8|13420.6|13425.7|13417.2|139
1624833600000|2021-06-27 22:40:00|13426.9|13419.4|13431.1|13423.4|13433.7|13424.8|13425.5|13417.8|176
1624833900000|2021-06-27 22:45:00|13431|13423.2|13429.9|13423.5|13431.8|13425|13429.4|13423.2|194
1624834200000|2021-06-27 22:50:00|13429.8|13423.6|13428.7|13422.7|13431.2|13424|13428.4|13422.1|139
1624834500000|2021-06-27 22:55:00|13428.3|13422.3|13428|13421.8|13430|13423.3|13427.5|13421.5|109
1624834800000|2021-06-27 23:00:00|13428.6|13422|13429.4|13423.4|13429.7|13423.7|13427.3|13421.3|148
1624835100000|2021-06-27 23:05:00|13429.5|13423.5|13429.4|13423.4|13429.7|13423.7|13427.6|13421.6|93
1624835400000|2021-06-27 23:10:00|13429.3|13423.3|13427.8|13421.8|13429.6|13423.6|13427.6|13421.6|100
1624835700000|2021-06-27 23:15:00|13427.7|13421.7|13429.2|13423.2|13429.3|13423.3|13427.6|13421.6|98
1624836000000|2021-06-27 23:20:00|13429.3|13423.3|13429.1|13423.1|13429.5|13423.5|13429|13423|51
1624836300000|2021-06-27 23:25:00|13429.2|13423.2|13429.7|13423.7|13429.9|13423.9|13429|13423|79
1624836600000|2021-06-27 23:30:00|13429.8|13423.8|13430.4|13424.4|13430.9|13424.9|13429.8|13423.8|99
1624836900000|2021-06-27 23:35:00|13430.5|13424.5|13430.2|13424.2|13430.6|13425.9|13428.8|13423.9|81
1624837200000|2021-06-27 23:40:00|13428.5|13425.5|13430|13424|13430.4|13425.5|13428.3|13423.8|66
1624837500000|2021-06-27 23:45:00|13430.1|13424.1|13429.8|13423.8|13430.3|13425.6|13428.2|13423.8|56
1624837800000|2021-06-27 23:50:00|13430|13424|13428.4|13422.4|13430.2|13425.4|13428.3|13422.3|82
1624838100000|2021-06-27 23:55:00|13428.5|13422.5|13427.9|13421.9|13428.5|13422.5|13426.8|13420.8|119
1624838400000|2021-06-28 00:00:00|13428|13422|13431.4|13425.4|13431.6|13425.6|13427.8|13421.8|223
1624838700000|2021-06-28 00:05:00|13431.3|13425.3|13434|13428|13434.3|13429.4|13430.5|13425.3|231
1624839000000|2021-06-28 00:10:00|13434.3|13428.3|13433.8|13427.8|13434.6|13430.2|13429.9|13425.5|186
1624839300000|2021-06-28 00:15:00|13433.7|13427.7|13431.2|13425.2|13433.7|13429.3|13428.3|13423.8|105
1624839600000|2021-06-28 00:20:00|13431.1|13425.1|13430.9|13427.9|13431.8|13427.9|13428.7|13424.1|105
1624839900000|2021-06-28 00:25:00|13430.7|13427.7|13426.5|13423.5|13431.2|13427.7|13426.2|13421.7|139
1624840200000|2021-06-28 00:30:00|13426.4|13423.4|13431.5|13425.5|13432|13427.5|13426.3|13422.3|125
1624840500000|2021-06-28 00:35:00|13431.4|13425.4|13429.8|13426.8|13431.4|13427.1|13428.7|13424.2|89
1624840800000|2021-06-28 00:40:00|13429.7|13426.7|13431.9|13428.9|13432.7|13429|13428.1|13423.9|159
1624841100000|2021-06-28 00:45:00|13432|13429|13431.8|13428.8|13433.5|13429.4|13428.4|13424|192
1624841400000|2021-06-28 00:50:00|13433.4|13427.4|13429.7|13426.7|13434.4|13430.1|13429.6|13424.9|219
1624841700000|2021-06-28 00:55:00|13429.8|13426.8|13427.5|13424.5|13432.6|13427.9|13427.5|13423|190
1624842000000|2021-06-28 01:00:00|13427.6|13424.6|13426.2|13423.2|13430|13424.8|13425.6|13421.1|226
1624842300000|2021-06-28 01:05:00|13426.3|13423.3|13427.4|13421.4|13428.5|13424.1|13423.3|13418.3|237
1624842600000|2021-06-28 01:10:00|13427.3|13421.3|13427|13421|13427.6|13422.9|13424.7|13420.1|203
1624842900000|2021-06-28 01:15:00|13427.1|13421.1|13428.6|13422.6|13429|13424.5|13425.6|13420.9|260
1624843200000|2021-06-28 01:20:00|13428.7|13422.7|13429.1|13426.1|13431.7|13427.4|13424.3|13419.8|368
1624843500000|2021-06-28 01:25:00|13429.4|13426.4|13435.5|13432.5|13435.5|13432.5|13429.3|13425.2|283
1624843800000|2021-06-28 01:30:00|13435.4|13432.4|13435.6|13432.6|13437.8|13433.7|13435.1|13431.6|194
1624844100000|2021-06-28 01:35:00|13435.8|13432.8|13434.7|13431.7|13436.9|13433|13431.6|13427.1|334
1624844400000|2021-06-28 01:40:00|13434.6|13431.6|13435.3|13429.3|13436.5|13431.8|13433.1|13428.5|239
1624844700000|2021-06-28 01:45:00|13435.2|13429.2|13437.4|13431.4|13437.6|13432.8|13433.3|13429.2|242
1624845000000|2021-06-28 01:50:00|13437.5|13431.5|13433.2|13430.2|13437.6|13432.9|13433.1|13428.6|181
1624845300000|2021-06-28 01:55:00|13433.3|13430.3|13435.6|13429.6|13435.7|13431.2|13433.1|13428.6|154
1624845600000|2021-06-28 02:00:00|13436.2|13430.2|13441.9|13435.9|13442|13437.4|13434.9|13430.2|220
1624845900000|2021-06-28 02:05:00|13442|13436|13441.7|13435.7|13443.3|13438.7|13439.2|13434.6|206
1624846200000|2021-06-28 02:10:00|13441.6|13435.6|13443.5|13437.5|13443.7|13439.1|13440.4|13435.6|240
1624846500000|2021-06-28 02:15:00|13443.6|13437.6|13440.5|13437.5|13444.5|13440.2|13440.3|13436|197
1624846800000|2021-06-28 02:20:00|13440.4|13437.4|13439.6|13433.6|13442|13437.6|13438|13433.5|157
1624847100000|2021-06-28 02:25:00|13439.4|13433.4|13439.3|13436.3|13440.9|13436.4|13438|13433.4|115
1624847400000|2021-06-28 02:30:00|13440.8|13434.8|13437.9|13434.9|13441.7|13437.5|13437.8|13434.5|124
1624847700000|2021-06-28 02:35:00|13437.8|13434.8|13440.2|13434.2|13441.5|13437.2|13437.7|13433.4|179
1624848000000|2021-06-28 02:40:00|13438.7|13435.7|13438.4|13435.4|13440.1|13435.8|13437|13432.6|136
1624848300000|2021-06-28 02:45:00|13438.5|13435.5|13437.5|13434.5|13440.8|13436.3|13437.5|13433.4|147
1624848600000|2021-06-28 02:50:00|13438.9|13432.9|13436|13433|13439.7|13435.2|13435.9|13431.4|169
1624848900000|2021-06-28 02:55:00|13435.9|13432.9|13436.9|13433.9|13438.6|13434.2|13435.4|13431|209
1624849200000|2021-06-28 03:00:00|13437|13434|13437|13434|13440.2|13435.5|13436.3|13431.7|138
1624849500000|2021-06-28 03:05:00|13436.9|13433.9|13439.4|13433.4|13440.5|13436|13436.7|13432.3|125
1624849800000|2021-06-28 03:10:00|13438|13435|13440.8|13434.8|13441.4|13436.2|13437.9|13433.5|164
1624850100000|2021-06-28 03:15:00|13441|13435|13441.2|13435.2|13441.7|13436.9|13438.9|13434.4|151
1624850400000|2021-06-28 03:20:00|13441.3|13435.3|13441.7|13435.7|13442.2|13437.7|13439.6|13435.1|128
1624850700000|2021-06-28 03:25:00|13440.4|13437.4|13443.4|13437.4|13444.4|13439.6|13440.2|13435.8|213
1624851000000|2021-06-28 03:30:00|13443.3|13437.3|13441.6|13438.6|13444.6|13440.2|13441.5|13437|145
1624851300000|2021-06-28 03:35:00|13442.9|13436.9|13440.8|13437.8|13443.2|13438.7|13440.6|13436.3|137
1624851600000|2021-06-28 03:40:00|13440.7|13437.7|13440.3|13437.3|13441.9|13438|13440|13435.5|87
1624851900000|2021-06-28 03:45:00|13440.2|13437.2|13440.9|13437.9|13442.8|13438.2|13440.2|13435.7|122
1624852200000|2021-06-28 03:50:00|13440.7|13437.7|13441.8|13438.8|13444.3|13439.7|13440.2|13435.7|152
1624852500000|2021-06-28 03:55:00|13441.9|13438.9|13442|13439|13443.9|13439.5|13440.4|13436.1|174
1624852800000|2021-06-28 04:00:00|13442.1|13439.1|13441.9|13438.9|13444|13439.6|13439.9|13435.6|156
1624853100000|2021-06-28 04:05:00|13442|13439|13441.7|13438.7|13445|13440.4|13441.6|13437.7|106
1624853400000|2021-06-28 04:10:00|13441.8|13438.8|13441.7|13438.7|13444.2|13439.8|13441.5|13437.5|135
1624853700000|2021-06-28 04:15:00|13441.8|13438.8|13441.7|13438.7|13443.5|13439.2|13441.2|13436.7|124
1624854000000|2021-06-28 04:20:00|13441.8|13438.8|13441.4|13438.4|13443.6|13439.2|13441.1|13436.6|96
1624854300000|2021-06-28 04:25:00|13441.3|13438.3|13441.4|13438.4|13441.6|13438.6|13441|13438|73
1624854600000|2021-06-28 04:30:00|13441.3|13438.3|13441.8|13438.8|13443.6|13439.1|13441.2|13437.5|113
1624854900000|2021-06-28 04:35:00|13441.7|13438.7|13441.9|13438.9|13443.7|13439.2|13441.5|13437.5|79
1624855200000|2021-06-28 04:40:00|13442|13439|13443.6|13440.6|13444.7|13440.7|13441.8|13437.7|124
1624855500000|2021-06-28 04:45:00|13443.7|13440.7|13443.6|13440.6|13445.3|13440.9|13442.8|13438.5|134
1624855800000|2021-06-28 04:50:00|13443.5|13440.5|13442.2|13439.2|13444.9|13441|13441.9|13437.7|97
1624856100000|2021-06-28 04:55:00|13442.1|13439.1|13441.8|13438.8|13444.2|13439.8|13441.7|13437.6|125
1624856400000|2021-06-28 05:00:00|13441.9|13438.9|13439.9|13436.9|13443.1|13438.9|13439.9|13435.5|122
1624856700000|2021-06-28 05:05:00|13439.7|13436.7|13440|13437|13442.2|13438.4|13439.7|13435.5|144
1624857000000|2021-06-28 05:10:00|13439.9|13436.9|13440|13437|13441.5|13437.2|13439.6|13435.5|83
1624857300000|2021-06-28 05:15:00|13440.1|13437.1|13439.8|13436.8|13441.3|13437.1|13439.6|13435.2|70
1624857600000|2021-06-28 05:20:00|13439.9|13436.9|13439|13436|13441.7|13437.2|13438.8|13435.3|72
1624857900000|2021-06-28 05:25:00|13439.1|13436.1|13438.4|13435.4|13440.3|13436.1|13438.1|13433.9|92
1624858200000|2021-06-28 05:30:00|13438.5|13435.5|13438.6|13435.6|13440.5|13436|13438|13434.1|141
1624858500000|2021-06-28 05:35:00|13438.7|13435.7|13439.1|13436.1|13440.3|13436.8|13438.4|13434.3|154
1624858800000|2021-06-28 05:40:00|13439|13436|13439.7|13436.7|13439.7|13436.7|13438.8|13435.8|88
1624859100000|2021-06-28 05:45:00|13439.6|13436.6|13438.9|13435.9|13441|13436.6|13438.3|13434.2|104
1624859400000|2021-06-28 05:50:00|13439.1|13436.1|13439.9|13436.9|13441.6|13437.1|13438.4|13433.9|146
1624859700000|2021-06-28 05:55:00|13439.8|13436.8|13440.7|13434.7|13442.2|13437.6|13438.9|13434.4|162
1624860000000|2021-06-28 06:00:00|13439.2|13436.2|13443.9|13437.9|13445.2|13440.2|13438.8|13435.4|214
1624860300000|2021-06-28 06:05:00|13444|13438|13442.2|13439.2|13444|13439.2|13440.5|13436|202
1624860600000|2021-06-28 06:10:00|13442.1|13439.1|13441.7|13438.7|13443.9|13439.4|13440.8|13436.6|180
1624860900000|2021-06-28 06:15:00|13441.6|13438.6|13441.1|13438.1|13443.6|13439.6|13440.8|13437|116
1624861200000|2021-06-28 06:20:00|13441.2|13438.2|13441.9|13438.9|13443.9|13439.5|13440.7|13436.4|161
1624861500000|2021-06-28 06:25:00|13441.8|13438.8|13438.7|13435.7|13441.8|13438.8|13438.3|13434.4|203
1624861800000|2021-06-28 06:30:00|13438.6|13435.6|13439.3|13436.3|13441|13436.4|13438|13434.2|173
1624862100000|2021-06-28 06:35:00|13439.4|13436.4|13438.3|13435.3|13440.8|13436.4|13438|13434.7|102
1624862400000|2021-06-28 06:40:00|13438.2|13435.2|13438.1|13435.1|13440.3|13436|13436.9|13433.3|175
1624862700000|2021-06-28 06:45:00|13438.3|13435.3|13438.5|13435.5|13440.2|13435.8|13438|13433.5|125
1624863000000|2021-06-28 06:50:00|13438.6|13435.6|13435.7|13432.7|13439.5|13435.6|13435.7|13431.2|147
1624863300000|2021-06-28 06:55:00|13435.5|13432.5|13433.3|13430.3|13436.1|13432.5|13432|13428.1|198
1624863600000|2021-06-28 07:00:00|13433.2|13430.2|13430.6|13424.6|13437|13431.6|13428.8|13424.3|294
1624863900000|2021-06-28 07:05:00|13430.7|13424.7|13428|13425|13431.5|13427.1|13427.8|13423.3|195
1624864200000|2021-06-28 07:10:00|13427.9|13424.9|13429.2|13426.2|13432.4|13427.9|13427.8|13423.9|262
1624864500000|2021-06-28 07:15:00|13429.1|13426.1|13431.3|13425.3|13431.3|13426.8|13428|13423.7|210
1624864800000|2021-06-28 07:20:00|13431.2|13425.2|13430.5|13424.5|13431.2|13427.1|13428.9|13424.4|151
1624865100000|2021-06-28 07:25:00|13429|13426|13433.5|13427.5|13433.5|13428.8|13428.8|13424.5|155
1624865400000|2021-06-28 07:30:00|13433.6|13427.6|13432.7|13426.7|13433.9|13429.5|13430.7|13426.3|160
1624865700000|2021-06-28 07:35:00|13432.8|13426.8|13431|13428|13433.3|13428.5|13430.7|13426.2|150
1624866000000|2021-06-28 07:40:00|13430.9|13427.9|13430.2|13427.2|13433.4|13429.2|13430|13426.1|173
1624866300000|2021-06-28 07:45:00|13430.3|13427.3|13429.2|13426.2|13431.5|13427.5|13429.1|13425.1|124
1624866600000|2021-06-28 07:50:00|13429.1|13426.1|13431.2|13425.2|13431.2|13426.7|13429|13424.8|109
1624866900000|2021-06-28 07:55:00|13429.6|13426.6|13429.3|13426.3|13431.4|13427.4|13428.4|13424.1|191
1624867200000|2021-06-28 08:00:00|13429.4|13426.4|13432.3|13426.3|13433|13428.9|13429.3|13424.6|202
1624867500000|2021-06-28 08:05:00|13432.2|13426.2|13434.4|13431.4|13435.8|13431.4|13432.2|13426.2|225
1624867800000|2021-06-28 08:10:00|13434.3|13431.3|13434.4|13431.4|13436.4|13431.7|13433.8|13429.9|103
1624868100000|2021-06-28 08:15:00|13434.3|13431.3|13439.2|13433.2|13439.4|13435|13433.8|13429.8|192
1624868400000|2021-06-28 08:20:00|13437.5|13434.5|13437.9|13434.9|13439.7|13435.3|13436.7|13432.3|232
1624868700000|2021-06-28 08:25:00|13437.8|13434.8|13437.9|13434.9|13439.8|13435.3|13436.8|13432.3|192
1624869000000|2021-06-28 08:30:00|13438|13435|13434.6|13428.6|13439.4|13435|13433.2|13428.6|229
1624869300000|2021-06-28 08:35:00|13433.2|13430.2|13431.4|13428.4|13434.2|13430.3|13431|13426.7|256
1624869600000|2021-06-28 08:40:00|13431.2|13428.2|13431.5|13428.5|13433|13428.6|13429.7|13425.4|160
1624869900000|2021-06-28 08:45:00|13431.6|13428.6|13430.6|13424.6|13433.4|13428.8|13429.4|13424.6|185
1624870200000|2021-06-28 08:50:00|13429.2|13426.2|13431.8|13425.8|13432.3|13427.9|13429.1|13424.7|162
1624870500000|2021-06-28 08:55:00|13431.9|13425.9|13429.5|13423.5|13432|13427|13427.5|13423|157
1624870800000|2021-06-28 09:00:00|13429.4|13423.4|13430.4|13424.4|13430.5|13425.9|13427.3|13422.4|182
1624871100000|2021-06-28 09:05:00|13430.6|13424.6|13428.5|13425.5|13430.9|13426.1|13427.8|13423.3|185
1624871400000|2021-06-28 09:10:00|13428.4|13425.4|13429.1|13426.1|13431.3|13426.8|13428.3|13424|187
1624871700000|2021-06-28 09:15:00|13429|13426|13429.3|13426.3|13431.3|13426.8|13429|13424.5|194
1624872000000|2021-06-28 09:20:00|13429.2|13426.2|13431.6|13425.6|13431.9|13427.5|13428|13423.4|148
1624872300000|2021-06-28 09:25:00|13431.5|13425.5|13430.5|13424.5|13431.7|13427.2|13429|13424.4|114
1624872600000|2021-06-28 09:30:00|13430.6|13424.6|13430.1|13427.1|13432.2|13427.5|13428.1|13423.5|183
1624872900000|2021-06-28 09:35:00|13430|13427|13430.3|13427.3|13432.5|13427.8|13429.7|13425.5|140
1624873200000|2021-06-28 09:40:00|13430.2|13427.2|13429.9|13426.9|13431.5|13427.5|13428.8|13424.7|151
1624873500000|2021-06-28 09:45:00|13430|13427|13430|13427|13432.2|13427.7|13429.4|13425.4|172
1624873800000|2021-06-28 09:50:00|13429.9|13426.9|13431.3|13425.3|13432.4|13427.9|13429.2|13424.7|176
1624874100000|2021-06-28 09:55:00|13429.9|13426.9|13429.5|13426.5|13431.8|13427.4|13429.3|13425.7|105
1624874400000|2021-06-28 10:00:00|13429.4|13426.4|13430.7|13424.7|13430.7|13426.6|13428.2|13424.3|131
1624874700000|2021-06-28 10:05:00|13429.2|13426.2|13426.9|13423.9|13430.2|13426.5|13426|13422.6|140
1624875000000|2021-06-28 10:10:00|13427|13424|13427.8|13424.8|13429.1|13424.9|13426.4|13422.8|125
1624875300000|2021-06-28 10:15:00|13427.9|13424.9|13429.4|13423.4|13429.5|13425|13427.5|13423.1|119
1624875600000|2021-06-28 10:20:00|13429.5|13423.5|13428.3|13422.3|13429.6|13424.9|13426.8|13422.2|120
1624875900000|2021-06-28 10:25:00|13426.9|13423.9|13428.5|13422.5|13428.8|13424.3|13426.2|13421.7|158
1624876200000|2021-06-28 10:30:00|13428.4|13422.4|13429.3|13423.3|13429.3|13424.9|13426.6|13422|107
1624876500000|2021-06-28 10:35:00|13429.2|13423.2|13430.5|13427.5|13430.6|13427.6|13427.5|13423|131
1624876800000|2021-06-28 10:40:00|13430.4|13427.4|13430.9|13427.9|13432.6|13428.3|13430.4|13426|122
1624877100000|2021-06-28 10:45:00|13431|13428|13429.1|13426.1|13432.2|13428|13429.1|13424.8|137
1624877400000|2021-06-28 10:50:00|13430.5|13424.5|13430.3|13424.3|13431.6|13427.1|13428.9|13424.3|130
1624877700000|2021-06-28 10:55:00|13430.4|13424.4|13430.5|13424.5|13430.7|13426.2|13427.8|13423.5|150
1624878000000|2021-06-28 11:00:00|13430.4|13424.4|13430.6|13427.6|13432.4|13428|13429.2|13423.9|201
1624878300000|2021-06-28 11:05:00|13430.5|13427.5|13430.4|13427.4|13432.5|13428|13430.3|13425.8|129
1624878600000|2021-06-28 11:10:00|13430.3|13427.3|13432.2|13426.2|13432.5|13427.9|13429.9|13425.6|108
1624878900000|2021-06-28 11:15:00|13432.3|13426.3|13430.5|13427.5|13432.7|13428.3|13430.5|13426|86
1624879200000|2021-06-28 11:20:00|13430.6|13427.6|13434.7|13428.7|13434.8|13429.7|13430.5|13426.3|121
1624879500000|2021-06-28 11:25:00|13434.6|13428.6|13436.6|13430.6|13438.6|13434.2|13432.7|13427.9|186
1624879800000|2021-06-28 11:30:00|13435.1|13432.1|13438.5|13435.5|13440.9|13436.4|13434.5|13429.9|257
1624880100000|2021-06-28 11:35:00|13438.4|13435.4|13441.8|13438.8|13443.9|13439.8|13438.3|13433.4|295
1624880400000|2021-06-28 11:40:00|13441.9|13438.9|13443.9|13437.9|13444.4|13439.9|13440.8|13436.3|218
1624880700000|2021-06-28 11:45:00|13444|13438|13446.6|13440.6|13446.7|13441.1|13441.1|13436.8|266
1624881000000|2021-06-28 11:50:00|13446.7|13440.7|13446.8|13443.8|13448.4|13443.9|13444.1|13440.6|230
1624881300000|2021-06-28 11:55:00|13446.9|13443.9|13447.3|13444.3|13449.6|13445.1|13446.3|13442.1|156
1624881600000|2021-06-28 12:00:00|13447.2|13444.2|13450|13444|13451|13446.5|13446.3|13442.2|280
1624881900000|2021-06-28 12:05:00|13450.1|13444.1|13450.9|13444.9|13451|13446.4|13448|13443.6|190
1624882200000|2021-06-28 12:10:00|13451|13445|13448|13442|13451.4|13447|13446.5|13442|206
1624882500000|2021-06-28 12:15:00|13447.6|13441.6|13445.9|13442.9|13448.9|13444.4|13445|13440.2|267
1624882800000|2021-06-28 12:20:00|13445.8|13442.8|13445.5|13439.5|13447.3|13442.9|13444|13439.4|208
1624883100000|2021-06-28 12:25:00|13445.4|13439.4|13443.1|13440.1|13446.3|13441.8|13443|13438.4|218
1624883400000|2021-06-28 12:30:00|13443.2|13440.2|13444|13441|13444.4|13441.2|13441.9|13437.9|206
1624883700000|2021-06-28 12:35:00|13443.9|13440.9|13446|13440|13446.9|13442.4|13442.2|13437.7|283
1624884000000|2021-06-28 12:40:00|13446.1|13440.1|13447.5|13444.5|13449.5|13445|13443.9|13439.2|298
1624884300000|2021-06-28 12:45:00|13447.4|13444.4|13442.1|13439.1|13448.6|13444.4|13441.1|13437.2|236
1624884600000|2021-06-28 12:50:00|13442|13439|13441.7|13438.7|13445.3|13441.1|13441.1|13436.7|231
1624884900000|2021-06-28 12:55:00|13441.8|13438.8|13440.9|13437.9|13444.1|13439.7|13439.6|13434.4|263
1624885200000|2021-06-28 13:00:00|13441|13438|13443.4|13437.4|13444.7|13440.5|13441|13436.4|291
1624885500000|2021-06-28 13:05:00|13443.5|13437.5|13441.4|13435.4|13443.9|13439.3|13439.3|13434.9|284
1624885800000|2021-06-28 13:10:00|13441.3|13435.3|13438.4|13435.4|13442.9|13438.4|13438.2|13433.7|179
1624886100000|2021-06-28 13:15:00|13438.3|13435.3|13439.7|13433.7|13440|13435.5|13437.9|13433.6|157
1624886400000|2021-06-28 13:20:00|13439.6|13433.6|13439|13433|13439.7|13434.9|13437|13432.2|149
1624886700000|2021-06-28 13:25:00|13438.9|13432.9|13439.3|13433.3|13439.6|13435.2|13437.4|13432.9|131
1624887000000|2021-06-28 13:30:00|13439.4|13433.4|13437.5|13434.5|13440.6|13435.9|13437.3|13432.6|180
1624887300000|2021-06-28 13:35:00|13437.4|13434.4|13440.1|13437.1|13441.7|13437.2|13437.1|13432.8|193
1624887600000|2021-06-28 13:40:00|13440|13437|13440.6|13437.6|13443.9|13439.2|13440|13435.4|245
1624887900000|2021-06-28 13:45:00|13440.5|13437.5|13443.2|13437.2|13443.5|13439|13439.2|13434.8|221
1624888200000|2021-06-28 13:50:00|13443.1|13437.1|13440.5|13437.5|13444.9|13440.4|13440.1|13435.7|225
1624888500000|2021-06-28 13:55:00|13440.4|13437.4|13435.3|13432.3|13441.8|13437.4|13434.8|13430.6|331
1624888800000|2021-06-28 14:00:00|13435.4|13432.4|13433.7|13430.7|13437.6|13433.2|13433.3|13428.8|298
1624889100000|2021-06-28 14:05:00|13433.8|13430.8|13438.3|13432.3|13439.6|13434.9|13432.8|13428.3|225
1624889400000|2021-06-28 14:10:00|13438.4|13432.4|13440.6|13437.6|13441.9|13437.7|13435.1|13430.5|271
1624889700000|2021-06-28 14:15:00|13440.7|13437.7|13438.1|13432.1|13442|13437.8|13434.6|13429.4|235
1624890000000|2021-06-28 14:20:00|13438.2|13432.2|13436.5|13433.5|13438.5|13433.7|13434.8|13430.1|220
1624890300000|2021-06-28 14:25:00|13436.4|13433.4|13438.6|13432.6|13439.1|13434.6|13435.8|13431.3|175
1624890600000|2021-06-28 14:30:00|13438.7|13432.7|13439.9|13433.9|13440.4|13435.2|13437.7|13432.5|213
1624890900000|2021-06-28 14:35:00|13439.8|13433.8|13438.9|13432.9|13440.9|13436.3|13437.6|13432.9|256
1624891200000|2021-06-28 14:40:00|13438.8|13432.8|13438.6|13435.6|13440.6|13435.8|13437|13432.4|251
1624891500000|2021-06-28 14:45:00|13438.5|13435.5|13432.9|13429.9|13440.3|13435.7|13432.8|13427.4|257
1624891800000|2021-06-28 14:50:00|13434.4|13428.4|13433.9|13427.9|13435.1|13430.4|13431.4|13426.9|245
1624892100000|2021-06-28 14:55:00|13433.8|13427.8|13431.6|13425.6|13434.1|13429.5|13429.2|13424.5|467
1624892400000|2021-06-28 15:00:00|13431.7|13425.7|13425.3|13422.3|13432.3|13427.5|13425.2|13420.2|288
1624892700000|2021-06-28 15:05:00|13425.2|13422.2|13425.9|13419.9|13426.1|13422.3|13423|13418.2|165
1624893000000|2021-06-28 15:10:00|13425.8|13419.8|13429.5|13423.5|13429.6|13425|13424|13419.3|235
1624893300000|2021-06-28 15:15:00|13429.6|13423.6|13430.6|13424.6|13431|13426.1|13426.4|13421.7|257
1624893600000|2021-06-28 15:20:00|13430.5|13424.5|13430.1|13424.1|13431.1|13425.9|13428|13422.7|173
1624893900000|2021-06-28 15:25:00|13430.2|13424.2|13430.1|13424.1|13432.6|13427.7|13428.3|13423.3|199
1624894200000|2021-06-28 15:30:00|13430|13424|13430.4|13424.4|13430.8|13426.1|13428.5|13424|160
1624894500000|2021-06-28 15:35:00|13430.3|13424.3|13427.5|13424.5|13430.5|13425.8|13427.5|13422.6|256
1624894800000|2021-06-28 15:40:00|13427.4|13424.4|13428.4|13422.4|13429.5|13424.7|13427.3|13422.3|167
1624895100000|2021-06-28 15:45:00|13428.3|13422.3|13427.1|13424.1|13429|13424.5|13426.7|13422.1|183
1624895400000|2021-06-28 15:50:00|13426.9|13423.9|13427.4|13421.4|13428.4|13423.9|13426.5|13420.5|194
1624895700000|2021-06-28 15:55:00|13427.1|13421.1|13425.8|13419.8|13427.2|13422.2|13423.5|13419.2|211
1624896000000|2021-06-28 16:00:00|13425.9|13419.9|13426.7|13420.7|13427|13422|13423.5|13418.9|194
1624896300000|2021-06-28 16:05:00|13426.6|13420.6|13429.1|13423.1|13429.4|13424.7|13425.7|13420.3|168
1624896600000|2021-06-28 16:10:00|13429.2|13423.2|13428.9|13422.9|13430.2|13425.7|13427.5|13422.9|160
1624896900000|2021-06-28 16:15:00|13428.8|13422.8|13429.1|13423.1|13429.6|13425|13427.2|13422.7|165
1624897200000|2021-06-28 16:20:00|13427.5|13424.5|13428.6|13425.6|13430.3|13425.7|13427.5|13423|131
1624897500000|2021-06-28 16:25:00|13428.3|13425.3|13428.9|13422.9|13430|13425.5|13427.3|13422.6|159
1624897800000|2021-06-28 16:30:00|13429|13423|13429.9|13426.9|13431.9|13427.3|13427.6|13422.9|183
1624898100000|2021-06-28 16:35:00|13429.8|13426.8|13431.5|13425.5|13431.8|13427.2|13429.6|13424.8|134
1624898400000|2021-06-28 16:40:00|13431.6|13425.6|13430.5|13427.5|13432|13427.6|13430.1|13425.5|79
1624898700000|2021-06-28 16:45:00|13430.4|13427.4|13428.9|13425.9|13432.3|13427.8|13428.8|13424.6|117
1624899000000|2021-06-28 16:50:00|13429|13426|13430.4|13424.4|13431|13426.1|13428.2|13423.6|133
1624899300000|2021-06-28 16:55:00|13430.5|13424.5|13431.1|13425.1|13431.1|13426.3|13428.9|13424.2|114
1624899600000|2021-06-28 17:00:00|13431.2|13425.2|13431.4|13425.4|13431.5|13426.8|13429.2|13424.8|146
1624899900000|2021-06-28 17:05:00|13431.2|13425.2|13431|13425|13431.3|13426.8|13429.4|13424.8|130
1624900200000|2021-06-28 17:10:00|13431.3|13425.3|13430.6|13424.6|13431.4|13426.7|13429.5|13423.9|133
1624900500000|2021-06-28 17:15:00|13430.5|13424.5|13428.7|13425.7|13431|13426.5|13428.6|13423.8|129
1624900800000|2021-06-28 17:20:00|13428.6|13425.6|13429.5|13423.5|13430.4|13425.7|13428.3|13423.4|114
1624901100000|2021-06-28 17:25:00|13429.6|13423.6|13431.2|13425.2|13431.4|13426.7|13428.1|13423.5|130
1624901400000|2021-06-28 17:30:00|13431.3|13425.3|13429.2|13426.2|13431.3|13426.6|13429.1|13424.4|129
1624901700000|2021-06-28 17:35:00|13429.1|13426.1|13429.8|13423.8|13431.3|13426.5|13427.6|13423.3|131
1624902000000|2021-06-28 17:40:00|13428.3|13425.3|13427.3|13424.3|13430|13425.5|13427.2|13422.6|127
1624902300000|2021-06-28 17:45:00|13427.4|13424.4|13427.4|13424.4|13428.7|13424.4|13425.8|13421.1|134
1624902600000|2021-06-28 17:50:00|13427.3|13424.3|13428.8|13425.8|13429.4|13425.8|13427.2|13423.1|88
1624902900000|2021-06-28 17:55:00|13428.9|13425.9|13429.9|13426.9|13431.4|13427|13428.8|13424.3|106
1624903200000|2021-06-28 18:00:00|13430|13427|13433.7|13427.7|13434.1|13429.7|13430|13425.7|154
1624903500000|2021-06-28 18:05:00|13433.6|13427.6|13433.1|13427.1|13434|13428.3|13430.8|13426.1|152
1624903800000|2021-06-28 18:10:00|13433|13427|13433.1|13427.1|13433.3|13428.8|13431.2|13426.5|110
1624904100000|2021-06-28 18:15:00|13433.2|13427.2|13430.9|13427.9|13433.2|13428.6|13430.8|13426.4|99
1624904400000|2021-06-28 18:20:00|13430.8|13427.8|13431.7|13425.7|13432.1|13428.1|13430.1|13425.6|100
1624904700000|2021-06-28 18:25:00|13431.6|13425.6|13429.7|13426.7|13432|13427.6|13429.6|13425.1|134
1624905000000|2021-06-28 18:30:00|13429.8|13426.8|13428.9|13425.9|13430.9|13426.8|13428.4|13423.8|141
1624905300000|2021-06-28 18:35:00|13429.1|13426.1|13429.2|13426.2|13432.3|13427.7|13428.6|13424|145
1624905600000|2021-06-28 18:40:00|13429.3|13426.3|13429.1|13426.1|13431|13426.4|13429|13424.5|212
1624905900000|2021-06-28 18:45:00|13429.2|13426.2|13431|13428|13433.1|13428.1|13429.1|13424.9|102
1624906200000|2021-06-28 18:50:00|13431.1|13428.1|13432.8|13426.8|13432.9|13428.3|13430.2|13425.7|132
1624906500000|2021-06-28 18:55:00|13432.9|13426.9|13433.9|13427.9|13434.7|13429.8|13430.7|13426.2|159
1624906800000|2021-06-28 19:00:00|13433.8|13427.8|13432.1|13429.1|13434.2|13429.5|13431.8|13427.3|128
1624907100000|2021-06-28 19:05:00|13433.6|13427.6|13434.1|13428.1|13434.1|13429.3|13431.9|13427.3|124
1624907400000|2021-06-28 19:10:00|13434.2|13428.2|13435.4|13429.4|13435.6|13431|13433.8|13427.9|116
1624907700000|2021-06-28 19:15:00|13435.3|13429.3|13435.8|13429.8|13435.9|13431.3|13433.8|13428.7|110
1624908000000|2021-06-28 19:20:00|13435.7|13429.7|13434|13431|13435.8|13431.2|13433.7|13428.9|149
1624908300000|2021-06-28 19:25:00|13435.8|13429.8|13434|13428|13435.8|13429.8|13432.5|13427.8|151
1624908600000|2021-06-28 19:30:00|13433.7|13427.7|13433.6|13427.6|13434.1|13429.4|13432.3|13427.6|125
1624908900000|2021-06-28 19:35:00|13433.5|13427.5|13435.5|13429.5|13435.6|13430.9|13433.5|13427.5|138
1624909200000|2021-06-28 19:40:00|13435.6|13429.6|13435.1|13429.1|13435.7|13431.2|13433.8|13429|86
1624909500000|2021-06-28 19:45:00|13435.2|13429.2|13434.8|13428.8|13435.8|13431.3|13433.8|13428.8|114
1624909800000|2021-06-28 19:50:00|13434.7|13428.7|13434|13428|13434.7|13429.9|13432.8|13427.7|115
1624910100000|2021-06-28 19:55:00|13434.1|13428.1|13432.7|13426.7|13434.1|13428.1|13432.1|13426.1|163
1624910400000|2021-06-28 20:00:00|13432.4|13426.4|13432|13426|13437.3|13431.3|13430.9|13424.9|256
1624910700000|2021-06-28 20:05:00|13432.1|13426.1|13432.2|13426.2|13438.6|13432.6|13432|13426|184
1624911000000|2021-06-28 20:10:00|13432.3|13426.3|13434.6|13428.6|13437.2|13431.2|13432.3|13426.3|124
1624911300000|2021-06-28 20:15:00|13434.7|13428.7|13433.2|13430.2|13434.7|13430.3|13433|13428.2|57
1624911600000|2021-06-28 20:20:00|13433.1|13430.1|13433.3|13430.3|13435.2|13430.5|13433.1|13428.4|74
1624911900000|2021-06-28 20:25:00|13434.9|13428.9|13434.9|13428.9|13435|13430.6|13433.3|13428.5|41
1624912200000|2021-06-28 20:30:00|13435.1|13429.1|13435.7|13429.7|13436.3|13430.3|13435|13429|74
1624912500000|2021-06-28 20:35:00|13435.8|13429.8|13435.8|13429.8|13436|13431.5|13434.3|13429.3|83
1624912800000|2021-06-28 20:40:00|13435.9|13429.9|13435.7|13429.7|13436.2|13431.5|13434.4|13429.5|90
1624913100000|2021-06-28 20:45:00|13435.6|13429.6|13435.4|13429.4|13435.8|13429.8|13434.9|13428.7|86
1624913400000|2021-06-28 20:50:00|13436|13430|13435.5|13429.5|13436|13431|13433.9|13429.2|76
1624913700000|2021-06-28 20:55:00|13435.4|13429.4|13434.5|13428|13435.4|13429.4|13432.7|13425.7|186
1624914000000|2021-06-28 21:00:00|13433.1|13427|13436.4|13421.4|13437.2|13427.2|13433.1|13421.4|34
1624914300000|2021-06-28 21:05:00|13435.3|13420.3|13436.5|13421.5|13437.6|13424.8|13434.8|13419.8|67
1624914600000|2021-06-28 21:10:00|13436|13421|13436.4|13421.4|13437.3|13422.3|13435.1|13420.1|82
1624914900000|2021-06-28 21:15:00|13436.3|13421.3|13437.7|13422.7|13438.3|13423.5|13435.3|13420.3|114
1624915200000|2021-06-28 21:20:00|13437.8|13422.8|13438.1|13423.1|13438.5|13424.1|13436.4|13421.4|85
1624915500000|2021-06-28 21:25:00|13438.2|13423.2|13437.9|13423.7|13438.6|13424.4|13436.8|13421.8|90
1624915800000|2021-06-28 21:30:00|13438.1|13423.6|13437.5|13426.5|13439.8|13430.4|13437|13422.2|237
1624916100000|2021-06-28 21:35:00|13437.6|13426.4|13439|13424|13439.4|13426.6|13437|13422.8|132
1624916400000|2021-06-28 21:40:00|13438.9|13424.8|13438.2|13424.8|13439.1|13425.1|13437|13422|61
1624916700000|2021-06-28 21:45:00|13437.3|13427.4|13439.7|13428.6|13439.9|13430.5|13437.2|13423.9|148
1624917000000|2021-06-28 21:50:00|13440|13428.3|13438|13425.1|13440|13429.6|13436.6|13423.6|242
1624917300000|2021-06-28 21:55:00|13437.7|13424.9|13437.3|13425.4|13439.3|13426.7|13436.7|13423.3|157
1624917600000|2021-06-28 22:00:00|13437.1|13426.7|13436.3|13428.2|13438|13429.1|13435.2|13423.7|180
1624917900000|2021-06-28 22:05:00|13436.7|13427.4|13435.3|13428.8|13437.5|13429.4|13435.1|13423.1|140
1624918200000|2021-06-28 22:10:00|13435.1|13429.1|13435.3|13428.9|13437.2|13429.3|13435|13426.9|97
1624918500000|2021-06-28 22:15:00|13436.3|13427.8|13436.2|13428.7|13436.9|13429.2|13434.9|13427|111
1624918800000|2021-06-28 22:20:00|13436.3|13428.6|13435.1|13429.1|13436.9|13429.2|13434.9|13426.7|111
1624919100000|2021-06-28 22:25:00|13435.4|13428.6|13435.5|13428.5|13436.8|13429.1|13434.7|13427.3|117
1624919400000|2021-06-28 22:30:00|13434.9|13428.7|13436.1|13427.9|13436.5|13429.4|13434.6|13427|134
1624919700000|2021-06-28 22:35:00|13435.7|13428|13435.4|13429.4|13436.8|13430.1|13434.8|13426.7|179
1624920000000|2021-06-28 22:40:00|13435.5|13429.5|13435.2|13429.2|13435.8|13429.8|13434.7|13428.7|95
1624920300000|2021-06-28 22:45:00|13435.3|13428.9|13435|13429|13435.7|13429.7|13434.9|13428.7|122
1624920600000|2021-06-28 22:50:00|13435.2|13429.2|13435|13429|13435.7|13429.5|13434.3|13428.3|119
1624920900000|2021-06-28 22:55:00|13435.1|13429.1|13434.6|13428.6|13435.3|13429.3|13434.3|13428.1|103
1624921200000|2021-06-28 23:00:00|13435|13429|13430.9|13424.9|13435.1|13429.1|13430.6|13424.6|116
1624921500000|2021-06-28 23:05:00|13431|13425|13430.8|13424.8|13431.2|13425.2|13430.6|13424.6|101
1624921800000|2021-06-28 23:10:00|13431|13425|13432.3|13426.3|13432.5|13427.9|13430.4|13424.4|86
1624922100000|2021-06-28 23:15:00|13430.9|13427.9|13430.8|13427.8|13432.4|13427.9|13430.8|13426|50
1624922400000|2021-06-28 23:20:00|13432.2|13426.2|13432.3|13426.3|13432.4|13427.9|13430.8|13426|52
1624922700000|2021-06-28 23:25:00|13432.2|13426.2|13432.5|13426.5|13432.9|13428.1|13431|13426.2|66
1624923000000|2021-06-28 23:30:00|13432.6|13426.6|13431.6|13428.6|13433.3|13428.6|13431|13426.5|78
1624923300000|2021-06-28 23:35:00|13431.5|13428.5|13432.9|13426.9|13433.3|13428.6|13431.4|13426.6|63
1624923600000|2021-06-28 23:40:00|13431.5|13428.5|13433|13427|13433.2|13428.7|13431.3|13427|56
1624923900000|2021-06-28 23:45:00|13433.1|13427.1|13432.5|13426.5|13433.4|13428.7|13431.5|13426.5|86
1624924200000|2021-06-28 23:50:00|13432.4|13426.4|13430.7|13424.7|13432.4|13426.9|13428.3|13423.7|114
1624924500000|2021-06-28 23:55:00|13430.6|13424.6|13429.8|13423.8|13430.9|13426.2|13428.9|13423.8|86
1624924800000|2021-06-29 00:00:00|13429.9|13423.9|13429.9|13426.9|13431.9|13427.1|13427.5|13422.7|208
1624925100000|2021-06-29 00:05:00|13430|13427|13432.1|13429.1|13436|13431.4|13430|13425.8|167
1624925400000|2021-06-29 00:10:00|13433.3|13427.3|13434.1|13428.1|13434.4|13429.7|13431.5|13427.1|127
1624925700000|2021-06-29 00:15:00|13434.2|13428.2|13435.6|13429.6|13437.1|13432.8|13432.6|13428.2|173
1624926000000|2021-06-29 00:20:00|13435.5|13429.5|13434.5|13431.5|13435.8|13431.5|13432.6|13428.2|130
1624926300000|2021-06-29 00:25:00|13434.4|13431.4|13436.2|13430.2|13438.5|13433.8|13434.4|13430.2|181
1624926600000|2021-06-29 00:30:00|13436.3|13430.3|13433.1|13430.1|13436.3|13431.4|13432.7|13428.2|142
1624926900000|2021-06-29 00:35:00|13433|13430|13435.8|13432.8|13437.5|13433|13432.6|13428.2|131
1624927200000|2021-06-29 00:40:00|13436|13433|13432.9|13429.9|13437|13433|13432.8|13428.6|147
1624927500000|2021-06-29 00:45:00|13432.8|13429.8|13434.4|13428.4|13434.6|13430.1|13431|13426.5|142
1624927800000|2021-06-29 00:50:00|13434.5|13428.5|13433.7|13430.7|13435.2|13430.7|13431.9|13427.4|170
1624928100000|2021-06-29 00:55:00|13433.5|13430.5|13434.8|13431.8|13436.6|13432.2|13432.6|13428.2|189
1624928400000|2021-06-29 01:00:00|13434.7|13431.7|13436.8|13433.8|13438.4|13434.2|13434.7|13430.5|188
1624928700000|2021-06-29 01:05:00|13436.7|13433.7|13434.6|13428.6|13437.9|13433.8|13433.1|13428.4|216
1624929000000|2021-06-29 01:10:00|13434.5|13428.5|13437.5|13431.5|13437.5|13433.2|13432.5|13427.9|199
1624929300000|2021-06-29 01:15:00|13437.4|13431.4|13434.3|13428.3|13437.6|13432.5|13432.1|13427.4|209
1624929600000|2021-06-29 01:20:00|13432.9|13429.9|13434.4|13431.4|13435.4|13432|13432.5|13428.5|157
1624929900000|2021-06-29 01:25:00|13434.3|13431.3|13432|13429|13435.5|13431.6|13431.9|13428.9|151
1624930200000|2021-06-29 01:30:00|13431.9|13428.9|13435.1|13432.1|13436.5|13432.2|13431.2|13427.2|210
1624930500000|2021-06-29 01:35:00|13435|13432|13434.9|13431.9|13436.7|13433.3|13434.2|13430.6|186
1624930800000|2021-06-29 01:40:00|13434.8|13431.8|13437.5|13434.5|13439.6|13435.3|13434.8|13430.9|212
1624931100000|2021-06-29 01:45:00|13437.4|13434.4|13436.7|13433.7|13439.1|13434.7|13436|13432.3|165
1624931400000|2021-06-29 01:50:00|13436.6|13433.6|13438.8|13435.8|13440.1|13436|13435.8|13431.7|147
1624931700000|2021-06-29 01:55:00|13438.9|13435.9|13438|13435|13439.2|13436.2|13437.6|13434.6|102
1624932000000|2021-06-29 02:00:00|13437.9|13434.9|13437.8|13434.8|13440.5|13436.1|13437.5|13433.8|121
1624932300000|2021-06-29 02:05:00|13437.9|13434.9|13438.7|13435.7|13440.2|13437.2|13437.7|13434.7|131
1624932600000|2021-06-29 02:10:00|13438.8|13435.8|13442.1|13439.1|13442.1|13439.1|13438.7|13435.7|125
1624932900000|2021-06-29 02:15:00|13442|13439|13439.1|13436.1|13442.8|13439.8|13439.1|13436.1|162
1624933200000|2021-06-29 02:20:00|13439.2|13436.2|13437|13434|13439.4|13436.2|13436.1|13431.5|150
1624933500000|2021-06-29 02:25:00|13436.9|13433.9|13436.2|13433.2|13438|13435|13436|13433|109
1624933800000|2021-06-29 02:30:00|13436.3|13433.3|13439.1|13436.1|13440.7|13436.5|13436.2|13433.2|127
1624934100000|2021-06-29 02:35:00|13439|13436|13439.3|13436.3|13441.7|13437.8|13439|13435.1|129
1624934400000|2021-06-29 02:40:00|13439.4|13436.4|13439.3|13436.3|13440.9|13436.8|13438.8|13434.6|123
1624934700000|2021-06-29 02:45:00|13439.4|13436.4|13435.9|13432.9|13440.7|13437.6|13435.9|13432.9|165
1624935000000|2021-06-29 02:50:00|13435.8|13432.8|13435|13432|13438.2|13433.9|13435|13430.7|132
1624935300000|2021-06-29 02:55:00|13435.5|13432.5|13434.9|13431.9|13437.1|13432.6|13434.4|13430|146
1624935600000|2021-06-29 03:00:00|13436.5|13430.5|13435.1|13432.1|13437|13433|13433.6|13430.3|131
1624935900000|2021-06-29 03:05:00|13435|13432|13435.9|13432.9|13437.8|13433.8|13434.8|13431.8|96
1624936200000|2021-06-29 03:10:00|13435.8|13432.8|13438.6|13435.6|13440.1|13436|13435.5|13431.3|151
1624936500000|2021-06-29 03:15:00|13440.1|13434.1|13438.2|13435.2|13440.1|13435.8|13437.9|13433.5|122
1624936800000|2021-06-29 03:20:00|13438.1|13435.1|13435.6|13432.6|13439.8|13435.3|13435.5|13432.5|124
1624937100000|2021-06-29 03:25:00|13435.5|13432.5|13435.9|13432.9|13438.4|13434.7|13435.4|13431.3|149
1624937400000|2021-06-29 03:30:00|13436.1|13433.1|13435.9|13432.9|13437.5|13433.4|13435.9|13431.5|87
1624937700000|2021-06-29 03:35:00|13436|13433|13437.1|13434.1|13438.6|13434.2|13436|13431.5|111
1624938000000|2021-06-29 03:40:00|13437.2|13434.2|13439.4|13433.4|13439.4|13435.4|13436.9|13432.7|128
1624938300000|2021-06-29 03:45:00|13439.3|13433.3|13438|13435|13439.7|13435.3|13437.8|13433.3|83
1624938600000|2021-06-29 03:50:00|13438.1|13435.1|13437.7|13434.7|13439.5|13435.1|13436.9|13432.6|97
1624938900000|2021-06-29 03:55:00|13437.6|13434.6|13436.1|13433.1|13437.7|13434.7|13435.9|13432.9|106
1624939200000|2021-06-29 04:00:00|13436|13433|13437|13434|13438.4|13434|13434.9|13431.3|132
1624939500000|2021-06-29 04:05:00|13436.9|13433.9|13437.5|13434.5|13439.2|13434.8|13436.9|13432.6|82
1624939800000|2021-06-29 04:10:00|13437.6|13434.6|13437.4|13434.4|13440|13435.7|13436.9|13433.4|130
1624940100000|2021-06-29 04:15:00|13437.5|13434.5|13438|13435|13439.7|13435.6|13436.7|13432.9|86
1624940400000|2021-06-29 04:20:00|13438.1|13435.1|13438.9|13432.9|13438.9|13435.1|13436.6|13432.9|86
1624940700000|2021-06-29 04:25:00|13438.7|13432.7|13437.5|13431.5|13438.7|13434.4|13435.7|13431.5|124
1624941000000|2021-06-29 04:30:00|13437.6|13431.6|13435.6|13432.6|13437.6|13433.1|13435.1|13431.6|83
1624941300000|2021-06-29 04:35:00|13435.7|13432.7|13435.9|13432.9|13435.9|13432.9|13435.4|13432.4|71
1624941600000|2021-06-29 04:40:00|13435.8|13432.8|13435.7|13432.7|13436.2|13433.2|13435.5|13432.5|54
1624941900000|2021-06-29 04:45:00|13435.6|13432.6|13435.9|13432.9|13436.9|13433.9|13435.6|13432.6|106
1624942200000|2021-06-29 04:50:00|13435.8|13432.8|13436.6|13433.6|13436.7|13433.7|13435.7|13432.7|107
1624942500000|2021-06-29 04:55:00|13436.5|13433.5|13439.9|13433.9|13439.9|13435.5|13436.4|13433.4|95
1624942800000|2021-06-29 05:00:00|13439.8|13433.8|13438.2|13435.2|13440|13435.6|13437.9|13433.8|133
1624943100000|2021-06-29 05:05:00|13438.1|13435.1|13436.9|13433.9|13439.6|13435.4|13436.2|13433.2|94
1624943400000|2021-06-29 05:10:00|13436.8|13433.8|13436.1|13433.1|13437.1|13434.1|13435.9|13432.9|112
1624943700000|2021-06-29 05:15:00|13436.2|13433.2|13434.8|13431.8|13436.2|13433.2|13434.8|13431.8|91
1624944000000|2021-06-29 05:20:00|13434.9|13431.9|13434|13431|13436.3|13432.5|13434|13430.3|120
1624944300000|2021-06-29 05:25:00|13434.1|13431.1|13433.4|13430.4|13435.6|13431.4|13432.9|13429.6|92
1624944600000|2021-06-29 05:30:00|13433.3|13430.3|13429.9|13426.9|13434.1|13430.6|13429.7|13425.4|143
1624944900000|2021-06-29 05:35:00|13430|13427|13428.3|13425.3|13432.5|13428|13428|13425|138
1624945200000|2021-06-29 05:40:00|13428.4|13425.4|13429.2|13426.2|13430.7|13426.9|13428.2|13424.7|123
1624945500000|2021-06-29 05:45:00|13429.3|13426.3|13428.4|13425.4|13431.1|13428.1|13428.2|13424.7|147
1624945800000|2021-06-29 05:50:00|13428.5|13425.5|13427.5|13424.5|13428.8|13425.8|13426.9|13423.9|160
1624946100000|2021-06-29 05:55:00|13427.8|13424.8|13428.2|13422.2|13428.4|13425|13425.1|13421|162
1624946400000|2021-06-29 06:00:00|13428.3|13422.3|13429.5|13426.5|13431.5|13427|13426.6|13422.2|232
1624946700000|2021-06-29 06:05:00|13429.3|13426.3|13429|13423|13431.5|13426.9|13426.8|13422.5|191
1624947000000|2021-06-29 06:10:00|13428.9|13422.9|13432.7|13429.7|13434.5|13430|13427.9|13422.9|193
1624947300000|2021-06-29 06:15:00|13432.6|13429.6|13433.2|13430.2|13436.6|13431.8|13432.6|13428.3|185
1624947600000|2021-06-29 06:20:00|13433.1|13430.1|13431.7|13428.7|13434.8|13430.5|13431.1|13426.7|212
1624947900000|2021-06-29 06:25:00|13431.6|13428.6|13431|13428|13433.6|13429.1|13430.1|13425.9|163
1624948200000|2021-06-29 06:30:00|13430.9|13427.9|13432.1|13429.1|13432.6|13429.1|13430.3|13426.2|135
1624948500000|2021-06-29 06:35:00|13432.2|13429.2|13432.2|13429.2|13433.2|13429.9|13430.9|13427.2|148
1624948800000|2021-06-29 06:40:00|13432.8|13429.8|13429.9|13426.9|13434.1|13430.1|13429.9|13425.8|172
1624949100000|2021-06-29 06:45:00|13430.1|13427.1|13432.7|13429.7|13432.7|13429.7|13429.8|13426.5|136
1624949400000|2021-06-29 06:50:00|13432.9|13429.9|13428.5|13425.5|13434.3|13430|13428.1|13423.6|186
1624949700000|2021-06-29 06:55:00|13428.3|13425.3|13430.5|13427.5|13432.4|13427.5|13427.7|13423|257
1624950000000|2021-06-29 07:00:00|13430.6|13427.6|13430.8|13427.8|13434.8|13430.3|13430.2|13426.3|238
1624950300000|2021-06-29 07:05:00|13430.9|13427.9|13434.2|13431.2|13435.9|13431.7|13430.4|13426.3|202
1624950600000|2021-06-29 07:10:00|13434.1|13431.1|13434.9|13431.9|13436.3|13433.1|13433.8|13429.3|182
1624950900000|2021-06-29 07:15:00|13434.8|13431.8|13435.1|13432.1|13436.1|13432.3|13434|13429.8|160
1624951200000|2021-06-29 07:20:00|13435|13432|13436.8|13433.8|13438.7|13434.2|13435|13431|185
1624951500000|2021-06-29 07:25:00|13438.4|13432.4|13435.6|13432.6|13439.3|13435.2|13434.9|13430.7|210
1624951800000|2021-06-29 07:30:00|13435.7|13432.7|13436.6|13433.6|13438.3|13434.2|13435|13431.2|238
1624952100000|2021-06-29 07:35:00|13436.5|13433.5|13436.7|13430.7|13440.6|13436.2|13434.7|13430.7|218
1624952400000|2021-06-29 07:40:00|13436.6|13430.6|13433.5|13430.5|13437.9|13433.7|13433.2|13428.6|234
1624952700000|2021-06-29 07:45:00|13433.3|13430.3|13436|13433|13437.6|13433.4|13433.2|13428.8|225
1624953000000|2021-06-29 07:50:00|13435.9|13432.9|13436.1|13433.1|13438.5|13433.9|13435.9|13432.3|150
1624953300000|2021-06-29 07:55:00|13436.2|13433.2|13441.9|13438.9|13441.9|13438.9|13436.1|13432.4|217
1624953600000|2021-06-29 08:00:00|13441.8|13438.8|13440|13437|13443.3|13438.8|13435.1|13430.8|368
1624953900000|2021-06-29 08:05:00|13440.2|13437.2|13439.7|13436.7|13443.4|13440.2|13439.3|13435.4|270
1624954200000|2021-06-29 08:10:00|13439.8|13436.8|13440.1|13437.1|13441.9|13438|13438.5|13433.8|198
1624954500000|2021-06-29 08:15:00|13440.2|13437.2|13443|13437|13443.2|13438.8|13440|13436.4|166
1624954800000|2021-06-29 08:20:00|13443.1|13437.1|13442.3|13439.3|13443.1|13439.4|13439.7|13435.5|149
1624955100000|2021-06-29 08:25:00|13442.2|13439.2|13444.7|13441.7|13447.1|13442.3|13442|13437.5|189
1624955400000|2021-06-29 08:30:00|13444.8|13441.8|13444.6|13441.6|13446.4|13442.4|13442.9|13438.8|196
1624955700000|2021-06-29 08:35:00|13444.7|13441.7|13446.8|13443.8|13448.5|13444.1|13444.2|13441.2|214
1624956000000|2021-06-29 08:40:00|13446.9|13443.9|13449.2|13446.2|13451.3|13447|13446.1|13442.7|187
1624956300000|2021-06-29 08:45:00|13449.1|13446.1|13447.4|13444.4|13452.3|13448.1|13447.4|13443.4|241
1624956600000|2021-06-29 08:50:00|13447.5|13444.5|13445.7|13442.7|13448.7|13444.7|13445.7|13442.6|144
1624956900000|2021-06-29 08:55:00|13445.6|13442.6|13446.9|13443.9|13448.7|13444.2|13445.3|13440.7|135
1624957200000|2021-06-29 09:00:00|13446.8|13443.8|13447.5|13444.5|13448.5|13444.5|13446.4|13441.9|133
1624957500000|2021-06-29 09:05:00|13447.4|13444.4|13447.9|13444.9|13449.6|13446.4|13447.1|13442.5|218
1624957800000|2021-06-29 09:10:00|13447.8|13444.8|13447.6|13441.6|13449.3|13445.9|13445.8|13441.6|190
1624958100000|2021-06-29 09:15:00|13447.7|13441.7|13446.5|13440.5|13447.7|13443|13445|13440.5|107
1624958400000|2021-06-29 09:20:00|13446.4|13440.4|13443.6|13440.6|13446.4|13441.9|13443.5|13440.4|117
1624958700000|2021-06-29 09:25:00|13443.7|13440.7|13442.4|13439.4|13444.1|13440.8|13441.8|13438|164
1624959000000|2021-06-29 09:30:00|13442.3|13439.3|13442.7|13439.7|13445.5|13441.8|13442.3|13438.6|175
1624959300000|2021-06-29 09:35:00|13442.6|13439.6|13440.3|13437.3|13443.7|13439.8|13440.1|13436.6|149
1624959600000|2021-06-29 09:40:00|13440.2|13437.2|13441.2|13438.2|13442.9|13438.7|13440.2|13436.1|147
1624959900000|2021-06-29 09:45:00|13441.1|13438.1|13439.2|13436.2|13441.6|13438.2|13438.8|13434.5|176
1624960200000|2021-06-29 09:50:00|13439.3|13436.3|13440.2|13437.2|13441|13437.6|13438.7|13434.4|168
1624960500000|2021-06-29 09:55:00|13440.3|13437.3|13444.3|13441.3|13444.3|13441.3|13440.1|13437.1|160
1624960800000|2021-06-29 10:00:00|13444.2|13441.2|13439.3|13436.3|13444.6|13441.2|13439.1|13435.1|256
1624961100000|2021-06-29 10:05:00|13439.4|13436.4|13440.4|13437.4|13441.2|13438.2|13439.3|13436.3|135
1624961400000|2021-06-29 10:10:00|13440.5|13437.5|13442.1|13439.1|13443.4|13439.8|13440.5|13437.4|140
1624961700000|2021-06-29 10:15:00|13442|13439|13444.3|13441.3|13445.4|13441.4|13442|13439|161
1624962000000|2021-06-29 10:20:00|13444.1|13441.1|13446.5|13443.5|13446.6|13443.6|13443.9|13440.9|160
1624962300000|2021-06-29 10:25:00|13446.6|13443.6|13443.3|13440.3|13446.9|13443.9|13442.9|13438.4|162
1624962600000|2021-06-29 10:30:00|13443.4|13440.4|13445|13442|13448|13443.5|13443.3|13440.3|201
1624962900000|2021-06-29 10:35:00|13444.9|13441.9|13445.1|13442.1|13446|13442.3|13444.1|13440|134
1624963200000|2021-06-29 10:40:00|13445.1|13442.1|13444.1|13441.1|13446.7|13443.2|13444|13439.6|138
1624963500000|2021-06-29 10:45:00|13444|13441|13445.5|13442.5|13446.7|13442.8|13442|13438|216
1624963800000|2021-06-29 10:50:00|13445.6|13442.6|13443.4|13440.4|13446.9|13442.7|13442.9|13438.3|195
1624964100000|2021-06-29 10:55:00|13443.3|13440.3|13443.7|13437.7|13444.7|13440.4|13442.1|13437.6|158
1624964400000|2021-06-29 11:00:00|13443.6|13437.6|13444.1|13438.1|13445.5|13442.4|13441.8|13437.2|234
1624964700000|2021-06-29 11:05:00|13444|13438|13444.9|13441.9|13445.8|13442.7|13443|13437.9|220
1624965000000|2021-06-29 11:10:00|13444.8|13441.8|13446.5|13443.5|13448.2|13443.6|13444.1|13440.3|158
1624965300000|2021-06-29 11:15:00|13446.4|13443.4|13446.6|13443.6|13449|13444.4|13446.3|13441.8|233
1624965600000|2021-06-29 11:20:00|13446.5|13443.5|13445.9|13442.9|13448.2|13443.9|13445.7|13442|137
1624965900000|2021-06-29 11:25:00|13445.8|13442.8|13445.9|13442.9|13447.6|13443|13444.9|13441.3|112
1624966200000|2021-06-29 11:30:00|13445.8|13442.8|13444.6|13438.6|13447.3|13442.9|13443.3|13438.6|155
1624966500000|2021-06-29 11:35:00|13443.2|13440.2|13443.5|13440.5|13444.5|13440.7|13441.8|13438.1|166
1624966800000|2021-06-29 11:40:00|13443.4|13440.4|13444.2|13441.2|13444.4|13441.4|13442.4|13439.4|132
1624967100000|2021-06-29 11:45:00|13444.1|13441.1|13446.1|13443.1|13447.8|13444.2|13444.1|13441.1|221
1624967400000|2021-06-29 11:50:00|13446|13443|13449.5|13446.5|13450.7|13446.9|13444.8|13440.3|283
1624967700000|2021-06-29 11:55:00|13449.6|13446.6|13452.2|13446.2|13452.7|13448.1|13449.1|13445.3|171
1624968000000|2021-06-29 12:00:00|13452.1|13446.1|13447.8|13444.8|13452.2|13447.8|13447.8|13444.6|221
1624968300000|2021-06-29 12:05:00|13447.7|13444.7|13447.9|13444.9|13450.7|13446.5|13446.7|13443.1|208
1624968600000|2021-06-29 12:10:00|13447.8|13444.8|13448.1|13445.1|13449.3|13445.2|13446.7|13443.2|166
1624968900000|2021-06-29 12:15:00|13448|13445|13447.2|13444.2|13450.8|13447.1|13446.9|13442.8|250
1624969200000|2021-06-29 12:20:00|13447.3|13444.3|13451|13448|13452.7|13448.3|13446.5|13442|226
1624969500000|2021-06-29 12:25:00|13451.2|13448.2|13452|13449|13456|13452.5|13450.8|13447.5|344
1624969800000|2021-06-29 12:30:00|13452.1|13449.1|13454.8|13451.8|13457|13452.6|13451.5|13448.4|248
1624970100000|2021-06-29 12:35:00|13454.9|13451.9|13459.1|13453.1|13459.2|13454.4|13454.9|13450.7|206
1624970400000|2021-06-29 12:40:00|13457.6|13454.6|13458.6|13455.6|13460.1|13456.1|13456.8|13452.7|331
1624970700000|2021-06-29 12:45:00|13458.5|13455.5|13460.3|13454.3|13460.3|13456.3|13457.9|13453.8|250
1624971000000|2021-06-29 12:50:00|13460.1|13454.1|13459.6|13456.6|13461|13457.1|13458.2|13454|241
1624971300000|2021-06-29 12:55:00|13459.7|13456.7|13461.6|13455.6|13464|13459.6|13459.7|13455.5|245
1624971600000|2021-06-29 13:00:00|13461.7|13455.7|13460|13457|13461.8|13457.5|13456.7|13452.4|291
1624971900000|2021-06-29 13:05:00|13459.9|13456.9|13461.3|13458.3|13463.1|13459.3|13458.7|13454.7|225
1624972200000|2021-06-29 13:10:00|13461.4|13458.4|13461.8|13458.8|13464.9|13460.4|13461.1|13456.7|283
1624972500000|2021-06-29 13:15:00|13461.7|13458.7|13457.5|13454.5|13461.7|13458.7|13457.5|13453.3|322
1624972800000|2021-06-29 13:20:00|13457.4|13454.4|13457.6|13451.6|13458.9|13455.9|13456.1|13451.5|221
1624973100000|2021-06-29 13:25:00|13457.7|13451.7|13455|13452|13457.8|13454.7|13453.9|13449.8|218
1624973400000|2021-06-29 13:30:00|13455.1|13452.1|13454.1|13451.1|13458.1|13453.4|13453.7|13449.7|222
1624973700000|2021-06-29 13:35:00|13454.2|13451.2|13454.8|13451.8|13456|13452|13453.5|13449|243
1624974000000|2021-06-29 13:40:00|13454.6|13451.6|13453.7|13450.7|13456.7|13453.7|13453.6|13450.6|180
1624974300000|2021-06-29 13:45:00|13453.6|13450.6|13454.1|13451.1|13455.7|13451.7|13450.8|13447.8|202
1624974600000|2021-06-29 13:50:00|13454|13451|13454|13451|13455.2|13452.2|13452.9|13449.9|276
1624974900000|2021-06-29 13:55:00|13454.1|13451.1|13454.9|13448.2|13455.2|13451.7|13450.9|13446.6|294
1624975200000|2021-06-29 14:00:00|13455.1|13448.3|13456.3|13453.3|13459.9|13455|13453.5|13447.5|325
1624975500000|2021-06-29 14:05:00|13456.4|13453.4|13453|13450|13456.8|13453.4|13453|13450|184
1624975800000|2021-06-29 14:10:00|13453.1|13450.1|13453.2|13450.2|13455.6|13452.5|13453|13449.5|298
1624976100000|2021-06-29 14:15:00|13453.3|13450.3|13458.2|13455.2|13461.5|13457.1|13452|13447.7|398
1624976400000|2021-06-29 14:20:00|13458.1|13455.1|13458.6|13452.6|13460.6|13456.4|13456.2|13451.8|297
1624976700000|2021-06-29 14:25:00|13457.1|13454.1|13454.2|13451.2|13460.2|13456|13453.8|13449.4|283
1624977000000|2021-06-29 14:30:00|13454.3|13451.3|13456.5|13453.5|13458.4|13454|13454.3|13451.3|205
1624977300000|2021-06-29 14:35:00|13456.4|13453.4|13457.6|13454.6|13458.9|13454.9|13455|13450.7|261
1624977600000|2021-06-29 14:40:00|13457.5|13454.5|13460.2|13457.2|13462.3|13457.9|13457.1|13452.9|213
1624977900000|2021-06-29 14:45:00|13460.1|13457.1|13460.1|13457.1|13463|13458.5|13459.8|13455.3|266
1624978200000|2021-06-29 14:50:00|13460|13457|13459.1|13453.1|13464.4|13459.9|13457.7|13453.1|265
1624978500000|2021-06-29 14:55:00|13459|13453|13453.6|13447.6|13459|13454.3|13450.9|13446.3|409
1624978800000|2021-06-29 15:00:00|13453.5|13447.5|13452.2|13449.2|13454|13449.5|13448.6|13444.2|266
1624979100000|2021-06-29 15:05:00|13452.1|13449.1|13451.8|13448.8|13454|13449.7|13451.2|13447.2|137
1624979400000|2021-06-29 15:10:00|13453.4|13447.4|13453.2|13450.2|13455.2|13450.5|13450.4|13445.9|246
1624979700000|2021-06-29 15:15:00|13454.7|13448.7|13450.1|13444.1|13454.7|13448.8|13448.8|13444|250
1624980000000|2021-06-29 15:20:00|13450.2|13444.2|13450.3|13447.3|13451.8|13447.3|13447.6|13442.6|268
1624980300000|2021-06-29 15:25:00|13450.5|13447.5|13450.6|13444.6|13452.2|13447.6|13448.3|13443.7|197
1624980600000|2021-06-29 15:30:00|13450.5|13444.5|13449.3|13446.3|13452|13447.8|13448.9|13444.3|237
1624980900000|2021-06-29 15:35:00|13449.4|13446.4|13450.9|13447.9|13452.5|13447.9|13449.1|13444.5|170
1624981200000|2021-06-29 15:40:00|13450.8|13447.8|13452.4|13446.4|13452.7|13448.2|13450.6|13446.1|183
1624981500000|2021-06-29 15:45:00|13452.3|13446.3|13452.2|13449.2|13453.5|13450|13450.9|13446.3|230
1624981800000|2021-06-29 15:50:00|13452.1|13449.1|13452.9|13449.9|13454.5|13450.5|13452|13447.4|184
1624982100000|2021-06-29 15:55:00|13453|13450|13454.4|13451.4|13455.6|13452.1|13452.3|13449.3|171
1624982400000|2021-06-29 16:00:00|13454.5|13451.5|13454.5|13451.5|13456.5|13452.1|13454|13449.7|155
1624982700000|2021-06-29 16:05:00|13454.4|13451.4|13453.1|13450.1|13455.6|13451.4|13451.5|13446.9|227
1624983000000|2021-06-29 16:10:00|13454.7|13448.7|13452.6|13449.6|13455.2|13450.4|13452.5|13448|139
1624983300000|2021-06-29 16:15:00|13452.5|13449.5|13453.4|13450.4|13455.1|13450.4|13452.4|13448.1|115
1624983600000|2021-06-29 16:20:00|13453.3|13450.3|13453.2|13450.2|13454.7|13450.5|13453|13448.4|85
1624983900000|2021-06-29 16:25:00|13453.3|13450.3|13453.9|13450.9|13455.1|13451|13453.2|13448.7|95
1624984200000|2021-06-29 16:30:00|13453.7|13450.7|13456.5|13450.5|13456.6|13451.9|13453.7|13449.1|119
1624984500000|2021-06-29 16:35:00|13456.6|13450.6|13456.9|13453.9|13458.7|13454.1|13455.2|13450.5|178
1624984800000|2021-06-29 16:40:00|13458.5|13452.5|13457.2|13451.2|13458.5|13453.8|13456.1|13450.7|141
1624985100000|2021-06-29 16:45:00|13457.1|13451.1|13454.5|13448.5|13457.1|13452.7|13453.2|13448.5|177
1624985400000|2021-06-29 16:50:00|13454.4|13448.4|13454.4|13448.4|13454.7|13450.3|13451.8|13447.4|262
1624985700000|2021-06-29 16:55:00|13454.3|13448.3|13453.1|13450.1|13454.6|13450.5|13452.8|13448.3|91
1624986000000|2021-06-29 17:00:00|13453.3|13450.3|13456.2|13450.2|13456.3|13451.8|13453.3|13448.7|107
1624986300000|2021-06-29 17:05:00|13456.1|13450.1|13455.3|13452.3|13457.5|13452.9|13455.1|13450.1|118
1624986600000|2021-06-29 17:10:00|13455.2|13452.2|13455|13452|13456.8|13452.4|13455|13450.5|102
1624986900000|2021-06-29 17:15:00|13455.1|13452.1|13454.2|13451.2|13455.7|13452.2|13454|13449.7|70
1624987200000|2021-06-29 17:20:00|13454.1|13451.1|13455|13452|13456.8|13452.1|13454|13449.4|94
1624987500000|2021-06-29 17:25:00|13455.1|13452.1|13455.4|13452.4|13455.4|13452.4|13454.9|13451.9|67
1624987800000|2021-06-29 17:30:00|13455.5|13452.5|13455.8|13452.8|13457.5|13453|13455.2|13450.8|70
1624988100000|2021-06-29 17:35:00|13455.9|13452.9|13456|13453|13457.8|13453.1|13455.6|13451.1|101
1624988400000|2021-06-29 17:40:00|13456.1|13453.1|13456.1|13453.1|13457.9|13453.4|13455.8|13451.5|86
1624988700000|2021-06-29 17:45:00|13456|13453|13456.2|13453.2|13457.8|13453.3|13456|13451.5|66
1624989000000|2021-06-29 17:50:00|13456.1|13453.1|13457.4|13451.4|13458.6|13453.7|13455.8|13451.1|136
1624989300000|2021-06-29 17:55:00|13455.8|13452.8|13457.9|13451.9|13458.5|13453.8|13455.8|13451.6|136
1624989600000|2021-06-29 18:00:00|13456.3|13453.3|13457.2|13451.2|13458.6|13454.2|13455.3|13451|123
1624989900000|2021-06-29 18:05:00|13457.3|13451.3|13454.1|13451.1|13457.3|13451.5|13454|13449.6|83
1624990200000|2021-06-29 18:10:00|13454.2|13451.2|13454.1|13451.1|13455.8|13451.4|13454|13449.6|102
1624990500000|2021-06-29 18:15:00|13454.2|13451.2|13454.3|13448.3|13455.6|13451.2|13452.8|13448.3|90
1624990800000|2021-06-29 18:20:00|13454.4|13448.4|13454.6|13448.6|13454.8|13450.1|13452.9|13448.4|76
1624991100000|2021-06-29 18:25:00|13454.5|13448.5|13453.6|13447.6|13454.6|13449.6|13452.2|13447|125
1624991400000|2021-06-29 18:30:00|13453.5|13447.5|13453.2|13447.2|13453.6|13449.2|13451.4|13446.8|128
1624991700000|2021-06-29 18:35:00|13453.3|13447.3|13454.6|13448.6|13454.7|13449.9|13452.1|13447.2|140
1624992000000|2021-06-29 18:40:00|13454.5|13448.5|13454.9|13448.9|13455.6|13451.2|13453|13448.5|115
1624992300000|2021-06-29 18:45:00|13455|13449|13455|13449|13455.6|13451.3|13453.4|13448.7|120
1624992600000|2021-06-29 18:50:00|13455.1|13449.1|13454|13448|13455.1|13450.8|13452.8|13447.7|164
1624992900000|2021-06-29 18:55:00|13453.9|13447.9|13454.6|13448.6|13454.6|13449.6|13451.5|13446.8|156
1624993200000|2021-06-29 19:00:00|13454.7|13448.7|13456.8|13450.8|13456.9|13451.9|13453.1|13448.6|132
1624993500000|2021-06-29 19:05:00|13457|13451|13457.8|13454.8|13459.5|13454.9|13456.6|13451|150
1624993800000|2021-06-29 19:10:00|13459.5|13453.5|13456.8|13453.8|13459.5|13454.8|13456.8|13452.2|112
1624994100000|2021-06-29 19:15:00|13458.4|13452.4|13459.8|13453.8|13459.8|13455.2|13456.9|13452.4|117
1624994400000|2021-06-29 19:20:00|13459.7|13453.7|13457.6|13451.6|13459.8|13455.2|13456|13451.5|126
1624994700000|2021-06-29 19:25:00|13457.5|13451.5|13455.8|13452.8|13458.3|13453|13455.3|13450.6|134
1624995000000|2021-06-29 19:30:00|13455.9|13452.9|13456.9|13450.9|13457.4|13452.9|13455.4|13450.8|121
1624995300000|2021-06-29 19:35:00|13455.5|13452.5|13455.4|13452.4|13457.5|13452.9|13455.3|13451.2|71
1624995600000|2021-06-29 19:40:00|13455.5|13452.5|13454.2|13448.2|13456.1|13452.5|13453.9|13447.9|186
1624995900000|2021-06-29 19:45:00|13454.1|13448.1|13454.3|13448.3|13454.3|13449.9|13452.4|13447.9|163
1624996200000|2021-06-29 19:50:00|13454.2|13448.2|13453.5|13447.5|13454.8|13450|13452.2|13447.5|105
1624996500000|2021-06-29 19:55:00|13453.6|13447.6|13455.4|13449.4|13455.4|13449.4|13451|13446.2|183
1624996800000|2021-06-29 20:00:00|13456|13450|13453.1|13447.1|13456.9|13450.9|13452.9|13446.9|172
1624997100000|2021-06-29 20:05:00|13453|13447|13451|13445|13453.3|13447.3|13449.6|13443.6|135
1624997400000|2021-06-29 20:10:00|13451.2|13445.2|13449.5|13446.5|13451.4|13446.5|13449.5|13444.9|83
1624997700000|2021-06-29 20:15:00|13451.1|13445.1|13449.5|13446.5|13451.3|13446.7|13449.5|13445|58
1624998000000|2021-06-29 20:20:00|13449.6|13446.6|13449.7|13446.7|13451.4|13447|13449.5|13445.1|63
1624998300000|2021-06-29 20:25:00|13451.2|13445.2|13452.6|13446.6|13453.1|13447.1|13449.6|13445|118
1624998600000|2021-06-29 20:30:00|13452.5|13446.5|13455.7|13449.7|13455.9|13449.9|13451.8|13445.8|186
1624998900000|2021-06-29 20:35:00|13455.8|13449.8|13455.3|13449.3|13456.2|13450.2|13454.1|13448.1|134
1624999200000|2021-06-29 20:40:00|13455.2|13449.2|13454.7|13448.7|13455.2|13450.2|13453.2|13448.5|93
1624999500000|2021-06-29 20:45:00|13454.3|13448.3|13456.3|13450.3|13456.3|13450.3|13454.2|13448.2|134
1624999800000|2021-06-29 20:50:00|13456.5|13450.5|13457.2|13451.2|13457.7|13451.7|13456.5|13450.5|128
1625000100000|2021-06-29 20:55:00|13457.3|13451.3|13456|13449.7|13457.7|13451.3|13452.9|13446.9|200
1625000400000|2021-06-29 21:00:00|13457|13450.5|13460.6|13445.6|13460.7|13450.5|13456|13444.6|43
1625000700000|2021-06-29 21:05:00|13458.8|13443.8|13458.6|13445.2|13460.6|13445.9|13456.2|13442.6|86
1625001000000|2021-06-29 21:10:00|13458.7|13445.1|13457.8|13445.2|13460.5|13445.8|13455.7|13442.6|89
1625001300000|2021-06-29 21:15:00|13459.2|13444.2|13459.3|13444.3|13460.4|13445.6|13458.6|13443.6|82
1625001600000|2021-06-29 21:20:00|13458.7|13443.7|13459.8|13444.8|13460.4|13445.6|13458.1|13443.1|137
1625001900000|2021-06-29 21:25:00|13459.9|13444.9|13459.2|13444.2|13460.6|13445.6|13458.3|13443.8|68
1625002200000|2021-06-29 21:30:00|13459|13444|13458.2|13444.7|13459.6|13445.7|13456.9|13442.7|131
1625002500000|2021-06-29 21:35:00|13458.4|13443.8|13457.1|13444.2|13459.4|13445.5|13456.7|13442.7|111
1625002800000|2021-06-29 21:40:00|13456.4|13444.3|13459.5|13449.4|13459.7|13450.4|13456.4|13442.3|160
1625003100000|2021-06-29 21:45:00|13458.9|13449.9|13459|13444|13460.4|13450.8|13457.1|13443.6|194
1625003400000|2021-06-29 21:50:00|13458.9|13443.9|13459.3|13444.7|13459.8|13445.9|13456.9|13443.5|128
1625003700000|2021-06-29 21:55:00|13458.7|13445.1|13459.1|13444.1|13461.4|13451.5|13457.1|13443.8|196
1625004000000|2021-06-29 22:00:00|13457.6|13445.7|13457.9|13449.6|13460|13450.9|13456.2|13445.4|315
1625004300000|2021-06-29 22:05:00|13457.4|13449.9|13457.9|13449.9|13458.9|13450.2|13456.1|13447.8|132
1625004600000|2021-06-29 22:10:00|13458.7|13449.1|13457.7|13449.7|13458.7|13450.5|13456.7|13448.5|97
1625004900000|2021-06-29 22:15:00|13457.6|13449.8|13456.7|13449.4|13458.7|13450.3|13456.7|13448.9|87
1625005200000|2021-06-29 22:20:00|13458.9|13450.2|13456.6|13449.2|13458.9|13450.5|13456.3|13448.6|83
1625005500000|2021-06-29 22:25:00|13456.3|13449.1|13456.5|13450.2|13458.6|13450.4|13456.3|13448.8|92
1625005800000|2021-06-29 22:30:00|13456.4|13450.4|13457|13449.2|13458.6|13450.5|13455.1|13448.3|202
1625006100000|2021-06-29 22:35:00|13457.1|13449.1|13454.4|13448.4|13457.1|13449.9|13454|13448|121
1625006400000|2021-06-29 22:40:00|13455.7|13449.7|13455.6|13449.6|13456.4|13449.7|13454.2|13448.2|50
1625006700000|2021-06-29 22:45:00|13455.4|13449.4|13455.4|13449.4|13455.6|13449.6|13454.4|13448.4|83
1625007000000|2021-06-29 22:50:00|13454.5|13448.5|13454.9|13448.9|13455.8|13449.8|13454.3|13448.3|99
1625007300000|2021-06-29 22:55:00|13454.5|13448.5|13455.4|13449.4|13455.9|13449.9|13454.4|13448.4|60
1625007600000|2021-06-29 23:00:00|13455.6|13449.6|13455.7|13449.7|13456.3|13451.6|13454.6|13448.7|131
1625007900000|2021-06-29 23:05:00|13455.4|13449.4|13455.8|13449.8|13456.2|13451.5|13454.5|13449.3|109
1625008200000|2021-06-29 23:10:00|13456.1|13450.1|13453.2|13447.2|13456.1|13451.3|13453.2|13447.2|132
1625008500000|2021-06-29 23:15:00|13453.7|13447.7|13453|13447|13453.8|13447.8|13451.9|13445.9|133
1625008800000|2021-06-29 23:20:00|13452.9|13446.9|13452.9|13446.9|13453.6|13448.5|13451.5|13446.7|103
1625009100000|2021-06-29 23:25:00|13452.8|13446.8|13453.1|13447.1|13453.2|13447.2|13452.6|13446.6|72
1625009400000|2021-06-29 23:30:00|13453|13447|13453.7|13447.7|13454.1|13449.3|13452.2|13447|94
1625009700000|2021-06-29 23:35:00|13453.5|13447.5|13453.4|13447.4|13454.2|13449.3|13451.9|13447.2|99
1625010000000|2021-06-29 23:40:00|13453.5|13447.5|13453|13447|13453.6|13447.6|13452.5|13446.5|117
1625010300000|2021-06-29 23:45:00|13453.1|13447.1|13454|13448|13454.4|13449.6|13452|13446|133
1625010600000|2021-06-29 23:50:00|13453.9|13447.9|13453.3|13447.3|13454.2|13448.2|13453|13447|91
1625010900000|2021-06-29 23:55:00|13453.2|13447.2|13454.3|13448.3|13454.6|13449|13451.9|13447.1|104
1625011200000|2021-06-30 00:00:00|13454.2|13448.2|13451.5|13445.5|13456.4|13450.4|13450.6|13444.6|172
1625011500000|2021-06-30 00:05:00|13451.6|13445.6|13447.5|13444.5|13452|13447.6|13447.5|13443.2|147
1625011800000|2021-06-30 00:10:00|13447.6|13444.6|13450|13447|13451.7|13447.2|13447.6|13443.2|159
1625012100000|2021-06-30 00:15:00|13449.9|13446.9|13448.7|13445.7|13451.7|13447|13448.4|13444.1|113
1625012400000|2021-06-30 00:20:00|13448.8|13445.8|13451.3|13445.3|13451.3|13446.8|13448.8|13444.3|140
1625012700000|2021-06-30 00:25:00|13451.2|13445.2|13447.9|13444.9|13451.3|13446.7|13447.7|13443.3|102
1625013000000|2021-06-30 00:30:00|13448|13445|13451.5|13445.5|13452.5|13448.3|13447.5|13442.9|156
1625013300000|2021-06-30 00:35:00|13451.6|13445.6|13449.8|13446.8|13453.5|13449.1|13449.4|13445.5|181
1625013600000|2021-06-30 00:40:00|13449.9|13446.9|13452.1|13449.1|13454.1|13449.9|13449.9|13446.7|169
1625013900000|2021-06-30 00:45:00|13452.2|13449.2|13453.4|13450.4|13456.2|13451.9|13451.6|13447.2|154
1625014200000|2021-06-30 00:50:00|13455|13449|13456.2|13450.2|13457.7|13453.3|13452.6|13448|242
1625014500000|2021-06-30 00:55:00|13454.8|13451.8|13455.6|13449.6|13456|13451.9|13450.7|13446.4|210
1625014800000|2021-06-30 01:00:00|13455.5|13449.5|13449.9|13446.9|13457.2|13452.4|13449.6|13444.9|255
1625015100000|2021-06-30 01:05:00|13451.5|13445.5|13450.8|13447.8|13453.6|13449.3|13449.8|13445.2|149
1625015400000|2021-06-30 01:10:00|13450.9|13447.9|13452.6|13446.6|13454.1|13449.7|13450.1|13446.5|196
1625015700000|2021-06-30 01:15:00|13452.7|13446.7|13456.7|13450.7|13456.7|13451.5|13451.9|13446.6|217
1625016000000|2021-06-30 01:20:00|13455.2|13452.2|13451.9|13448.9|13457.5|13453.1|13451.5|13448.3|173
1625016300000|2021-06-30 01:25:00|13451.8|13448.8|13452.2|13449.2|13453.9|13449.5|13450.4|13446.3|136
1625016600000|2021-06-30 01:30:00|13452.1|13449.1|13454.3|13448.3|13455.8|13451.4|13452.1|13448|136
1625016900000|2021-06-30 01:35:00|13454.4|13448.4|13452.8|13449.8|13455.1|13450.7|13451.1|13446.7|161
1625017200000|2021-06-30 01:40:00|13452.7|13449.7|13450.6|13447.6|13453.2|13449.8|13449.3|13444.8|213
1625017500000|2021-06-30 01:45:00|13450.5|13447.5|13449.3|13446.3|13451.3|13448|13449.1|13445.3|115
1625017800000|2021-06-30 01:50:00|13449.2|13446.2|13449|13446|13451.4|13447|13448.4|13443.9|147
1625018100000|2021-06-30 01:55:00|13449.1|13446.1|13453.2|13447.2|13453.3|13448.4|13448.7|13444.3|188
1625018400000|2021-06-30 02:00:00|13453.1|13447.1|13446.9|13443.9|13453.5|13449.5|13446.7|13443|164
1625018700000|2021-06-30 02:05:00|13447|13444|13446.5|13443.5|13447.7|13444.5|13445.9|13441.5|128
1625019000000|2021-06-30 02:10:00|13446.4|13443.4|13447.4|13444.4|13448.2|13444.8|13444.8|13441.4|143
1625019300000|2021-06-30 02:15:00|13447.3|13444.3|13446.5|13443.5|13448.9|13444.4|13445.1|13441.9|157
1625019600000|2021-06-30 02:20:00|13448|13442|13445.9|13442.9|13448|13443.5|13445.7|13441.2|69
1625019900000|2021-06-30 02:25:00|13445.8|13442.8|13446|13443|13447.9|13444.1|13445.7|13441.8|132
1625020200000|2021-06-30 02:30:00|13446.1|13443.1|13446.1|13443.1|13447.9|13443.5|13445.9|13441.5|110
1625020500000|2021-06-30 02:35:00|13446|13443|13446.4|13443.4|13448.1|13444.1|13445.9|13442|94
1625020800000|2021-06-30 02:40:00|13446.5|13443.5|13446.9|13443.9|13448.2|13444.4|13446.3|13442.2|128
1625021100000|2021-06-30 02:45:00|13447|13444|13450.3|13447.3|13451.4|13447.5|13446.9|13443.9|108
1625021400000|2021-06-30 02:50:00|13450.2|13447.2|13449|13446|13451.1|13447.3|13448.7|13444.3|112
1625021700000|2021-06-30 02:55:00|13449.1|13446.1|13449.7|13446.7|13451.2|13447.4|13448.8|13444.8|142
1625022000000|2021-06-30 03:00:00|13449.8|13446.8|13450.5|13447.5|13452.6|13448.2|13449.7|13445.6|120
1625022300000|2021-06-30 03:05:00|13450.4|13447.4|13454.2|13451.2|13455.5|13451.5|13450.1|13445.6|172
1625022600000|2021-06-30 03:10:00|13454.3|13451.3|13454.2|13451.2|13456.2|13452|13453.8|13449.8|121
1625022900000|2021-06-30 03:15:00|13454.1|13451.1|13454.6|13451.6|13457.1|13453.9|13453.8|13449.4|239
1625023200000|2021-06-30 03:20:00|13454.4|13451.4|13452.3|13449.3|13454.5|13451.5|13451.3|13446.9|163
1625023500000|2021-06-30 03:25:00|13452.2|13449.2|13450.7|13447.7|13456.4|13452|13449.3|13444.8|238
1625023800000|2021-06-30 03:30:00|13450.5|13447.5|13451.5|13445.5|13451.5|13447.6|13446.2|13441.7|190
1625024100000|2021-06-30 03:35:00|13450.1|13447.1|13449.7|13446.7|13452.6|13447.9|13449.7|13445.1|155
1625024400000|2021-06-30 03:40:00|13450.2|13447.2|13450.7|13444.7|13451.6|13447.2|13449.1|13444.7|89
1625024700000|2021-06-30 03:45:00|13449.2|13446.2|13448.5|13442.5|13451.4|13446.9|13448.2|13442.2|168
1625025000000|2021-06-30 03:50:00|13448.6|13442.6|13445.2|13442.2|13449|13444.4|13445.2|13440.7|117
1625025300000|2021-06-30 03:55:00|13446.8|13440.8|13445|13442|13447.6|13443.1|13444.9|13440.4|152
1625025600000|2021-06-30 04:00:00|13445.1|13442.1|13446.1|13443.1|13447.8|13443.3|13444.9|13440.5|104
1625025900000|2021-06-30 04:05:00|13446|13443|13444.9|13441.9|13447.4|13443.2|13444.8|13440.4|98
1625026200000|2021-06-30 04:10:00|13445|13442|13444.8|13441.8|13446.5|13442.1|13444.6|13440.1|98
1625026500000|2021-06-30 04:15:00|13444.9|13441.9|13444|13441|13446.1|13441.9|13443.7|13440|86
1625026800000|2021-06-30 04:20:00|13444.1|13441.1|13442.1|13439.1|13444.3|13441.1|13441.9|13438.2|102
1625027100000|2021-06-30 04:25:00|13442.2|13439.2|13443.3|13440.3|13445.1|13441|13441.8|13437.5|144
1625027400000|2021-06-30 04:30:00|13443.4|13440.4|13445.8|13442.8|13447.4|13442.9|13443|13439.4|122
1625027700000|2021-06-30 04:35:00|13445.9|13442.9|13446|13443|13447|13444|13445.7|13442.7|88
1625028000000|2021-06-30 04:40:00|13446.1|13443.1|13447.1|13444.1|13448.2|13444.2|13445.1|13440.6|120
1625028300000|2021-06-30 04:45:00|13448.6|13442.6|13449.7|13446.7|13451.6|13447.2|13447.3|13442.6|127
1625028600000|2021-06-30 04:50:00|13449.8|13446.8|13449.2|13446.2|13451|13446.9|13448.9|13444.7|105
1625028900000|2021-06-30 04:55:00|13449.3|13446.3|13449.6|13446.6|13450.6|13446.6|13448.1|13443.8|127
1625029200000|2021-06-30 05:00:00|13449.5|13446.5|13448.5|13445.5|13450.7|13446.7|13447.9|13443.7|101
1625029500000|2021-06-30 05:05:00|13448.6|13445.6|13448.6|13445.6|13450.7|13446.4|13448.1|13443.7|109
1625029800000|2021-06-30 05:10:00|13449.7|13443.7|13446.8|13443.8|13449.7|13445.3|13446.6|13443.6|106
1625030100000|2021-06-30 05:15:00|13446.9|13443.9|13442|13439|13446.9|13443.9|13442|13437.5|141
1625030400000|2021-06-30 05:20:00|13441.9|13438.9|13446.4|13440.4|13446.6|13442.1|13441.8|13438.2|130
1625030700000|2021-06-30 05:25:00|13444.9|13441.9|13447.9|13441.9|13448.6|13444.1|13443.8|13439.9|170
1625031000000|2021-06-30 05:30:00|13447.8|13441.8|13445|13442|13447.9|13443.3|13443.6|13439.4|194
1625031300000|2021-06-30 05:35:00|13445.1|13442.1|13445.3|13442.3|13447.1|13442.7|13443.8|13439.5|132
1625031600000|2021-06-30 05:40:00|13445.2|13442.2|13445.9|13442.9|13447.6|13443.1|13445.2|13440.9|122
1625031900000|2021-06-30 05:45:00|13446.1|13443.1|13447.7|13444.7|13448|13444.9|13445.9|13441.7|136
1625032200000|2021-06-30 05:50:00|13447.8|13444.8|13447.9|13444.9|13450.1|13445.9|13447.5|13443.1|140
1625032500000|2021-06-30 05:55:00|13447.8|13444.8|13449.4|13443.4|13449.6|13445.1|13447.6|13443.1|115
1625032800000|2021-06-30 06:00:00|13447.8|13444.8|13450.4|13444.4|13452.1|13447|13447.8|13443.4|204
1625033100000|2021-06-30 06:05:00|13450.5|13444.5|13447.5|13444.5|13451.1|13447|13446.3|13441.9|213
1625033400000|2021-06-30 06:10:00|13447.6|13444.6|13449.9|13446.9|13451.3|13447|13446.5|13441.9|243
1625033700000|2021-06-30 06:15:00|13449.8|13446.8|13446.8|13443.8|13451.4|13446.9|13446|13441.4|155
1625034000000|2021-06-30 06:20:00|13446.9|13443.9|13443.8|13440.8|13448.2|13444.1|13443.8|13439.3|200
1625034300000|2021-06-30 06:25:00|13443.9|13440.9|13443.5|13440.5|13445.5|13441.3|13443|13438.6|136
1625034600000|2021-06-30 06:30:00|13443.6|13440.6|13442.8|13439.8|13444.3|13441|13442|13438|164
1625034900000|2021-06-30 06:35:00|13442.6|13439.6|13444.2|13441.2|13446.3|13442.6|13442.2|13438.1|181
1625035200000|2021-06-30 06:40:00|13444.1|13441.1|13443.7|13440.7|13445.4|13441.1|13442|13438.2|173
1625035500000|2021-06-30 06:45:00|13443.8|13440.8|13441.8|13438.8|13445.6|13441.1|13441.6|13438.4|168
1625035800000|2021-06-30 06:50:00|13441.7|13438.7|13441.1|13438.1|13443|13439.1|13441.1|13436.7|133
1625036100000|2021-06-30 06:55:00|13440.5|13437.5|13439.9|13436.9|13442.3|13438.1|13439|13434.9|177
1625036400000|2021-06-30 07:00:00|13440|13437|13447.5|13441.5|13448.8|13444.2|13440|13435.9|257
1625036700000|2021-06-30 07:05:00|13447.2|13441.2|13446.9|13440.9|13447.4|13443|13444.9|13440.1|224
1625037000000|2021-06-30 07:10:00|13447|13441|13445.3|13442.3|13447.6|13443.5|13444.7|13440.3|207
1625037300000|2021-06-30 07:15:00|13445.4|13442.4|13445.3|13442.3|13448|13443.3|13445.3|13440.7|168
1625037600000|2021-06-30 07:20:00|13445.4|13442.4|13445.5|13442.5|13448.5|13444.1|13444.2|13439.9|185
1625037900000|2021-06-30 07:25:00|13445.4|13442.4|13446.1|13443.1|13447.7|13443.2|13444.2|13439.5|229
1625038200000|2021-06-30 07:30:00|13446.3|13443.3|13448.5|13445.5|13450.8|13446.5|13446.3|13442.3|285
1625038500000|2021-06-30 07:35:00|13448.4|13445.4|13449.8|13443.8|13449.9|13445.7|13447.2|13443.2|144
1625038800000|2021-06-30 07:40:00|13449.7|13443.7|13445.7|13442.7|13449.9|13445.3|13445.6|13441|212
1625039100000|2021-06-30 07:45:00|13445.9|13442.9|13445.8|13439.8|13447.8|13443.4|13443.6|13439|230
1625039400000|2021-06-30 07:50:00|13445.6|13439.6|13443.4|13440.4|13445.8|13441.1|13443.3|13438.9|117
1625039700000|2021-06-30 07:55:00|13444.9|13438.9|13443.2|13440.2|13445|13440.6|13441.8|13437.1|160
1625040000000|2021-06-30 08:00:00|13443.1|13440.1|13442.6|13439.6|13446|13441.8|13442.3|13438|204
1625040300000|2021-06-30 08:05:00|13444.2|13438.2|13444|13438|13444.2|13440|13441.9|13438|169
1625040600000|2021-06-30 08:10:00|13443.8|13437.8|13449.7|13446.7|13450.6|13446.7|13442.1|13437.8|275
1625040900000|2021-06-30 08:15:00|13449.9|13446.9|13451.2|13448.2|13453.5|13450.1|13449.7|13445.3|280
1625041200000|2021-06-30 08:20:00|13451.3|13448.3|13449|13446|13452.5|13448.3|13447.6|13442.9|244
1625041500000|2021-06-30 08:25:00|13450.6|13444.6|13446.9|13443.9|13451.6|13447.4|13446.8|13442.5|287
1625041800000|2021-06-30 08:30:00|13447|13444|13444.7|13441.7|13449.1|13444.8|13444.1|13439.6|224
1625042100000|2021-06-30 08:35:00|13444.6|13441.6|13449|13446|13450.7|13446.3|13443.1|13439.4|235
1625042400000|2021-06-30 08:40:00|13448.9|13445.9|13451.8|13445.8|13452.2|13448|13448|13443.5|237
1625042700000|2021-06-30 08:45:00|13451.7|13445.7|13451.9|13448.9|13453.4|13449|13449.6|13445.2|169
1625043000000|2021-06-30 08:50:00|13451.8|13448.8|13449.3|13446.3|13453|13448.9|13447.5|13442.9|228
1625043300000|2021-06-30 08:55:00|13449.7|13446.7|13450.4|13447.4|13453.7|13449.2|13449.4|13444.8|194
1625043600000|2021-06-30 09:00:00|13450.3|13447.3|13448.9|13445.9|13452|13447.7|13448.7|13444.1|158
1625043900000|2021-06-30 09:05:00|13448.8|13445.8|13448.7|13445.7|13451.2|13446.8|13448|13443.6|236
1625044200000|2021-06-30 09:10:00|13448.8|13445.8|13448.9|13445.9|13450.6|13446.1|13447.6|13443.3|159
1625044500000|2021-06-30 09:15:00|13449|13446|13448.4|13445.4|13452|13447.6|13447|13443.4|214
1625044800000|2021-06-30 09:20:00|13448.3|13445.3|13444|13441|13449.1|13445.6|13443.1|13438.6|230
1625045100000|2021-06-30 09:25:00|13443.9|13440.9|13444|13438|13447.6|13443|13442.7|13438|193
1625045400000|2021-06-30 09:30:00|13443.9|13437.9|13443.9|13440.9|13445.7|13441.3|13442.3|13437.8|165
1625045700000|2021-06-30 09:35:00|13443.8|13440.8|13443.1|13440.1|13444.9|13441.1|13442.3|13438.2|174
1625046000000|2021-06-30 09:40:00|13443|13440|13442.7|13436.7|13444.9|13440.6|13441|13436.6|158
1625046300000|2021-06-30 09:45:00|13442.8|13436.8|13440.7|13437.7|13442.9|13439.1|13440.4|13436.3|189
1625046600000|2021-06-30 09:50:00|13440.8|13437.8|13441|13435|13442.6|13438|13439.1|13435|226
1625046900000|2021-06-30 09:55:00|13441.1|13435.1|13438.9|13435.9|13441.2|13437.3|13437.8|13434.6|179
1625047200000|2021-06-30 10:00:00|13438.8|13435.8|13441|13435|13441.5|13437.1|13437.8|13433.2|262
1625047500000|2021-06-30 10:05:00|13440.9|13434.9|13443.1|13440.1|13444.4|13440.7|13440|13434.9|231
1625047800000|2021-06-30 10:10:00|13443|13440|13444.7|13441.7|13444.8|13441.8|13442.2|13438.3|216
1625048100000|2021-06-30 10:15:00|13444.8|13441.8|13447.7|13441.7|13448|13443.5|13443.2|13439|232
1625048400000|2021-06-30 10:20:00|13447.8|13441.8|13445.7|13442.7|13448.4|13444|13444.7|13440.8|195
1625048700000|2021-06-30 10:25:00|13445.8|13442.8|13445.7|13442.7|13447.6|13443.1|13444.8|13440.5|213
1625049000000|2021-06-30 10:30:00|13445.8|13442.8|13439.6|13436.6|13446|13443|13439.3|13435.5|259
1625049300000|2021-06-30 10:35:00|13439.5|13436.5|13440.5|13437.5|13442.3|13437.8|13439|13434.8|203
1625049600000|2021-06-30 10:40:00|13440.4|13437.4|13444.1|13441.1|13447|13442.8|13440|13435.9|207
1625049900000|2021-06-30 10:45:00|13444|13441|13444.4|13441.4|13445.7|13441.5|13442.8|13438.8|168
1625050200000|2021-06-30 10:50:00|13444.3|13441.3|13443.5|13440.5|13445.4|13441.8|13443.2|13439.1|159
1625050500000|2021-06-30 10:55:00|13443.4|13440.4|13446.2|13440.2|13449|13444.5|13443.4|13439.9|196
1625050800000|2021-06-30 11:00:00|13446.3|13440.3|13445.7|13442.7|13449|13444.5|13444.8|13440.1|238
1625051100000|2021-06-30 11:05:00|13445.8|13442.8|13443.9|13440.9|13445.8|13442.8|13442.1|13439|171
1625051400000|2021-06-30 11:10:00|13445.3|13439.3|13443.5|13440.5|13445.3|13441.3|13443|13438.6|130
1625051700000|2021-06-30 11:15:00|13443.6|13440.6|13443|13440|13445.1|13441.1|13441.9|13438.6|159
1625052000000|2021-06-30 11:20:00|13442.9|13439.9|13442.8|13439.8|13444.2|13440.3|13441.7|13438.1|206
1625052300000|2021-06-30 11:25:00|13442.9|13439.9|13443.7|13440.7|13445.1|13440.9|13442.7|13438.7|152
1625052600000|2021-06-30 11:30:00|13443.6|13440.6|13443|13440|13444.3|13441.3|13442.9|13439.9|133
1625052900000|2021-06-30 11:35:00|13444.4|13438.4|13441.9|13438.9|13444.4|13440|13441.5|13437.6|138
1625053200000|2021-06-30 11:40:00|13441.8|13438.8|13442.5|13439.5|13443.9|13440.1|13441.8|13437.9|163
1625053500000|2021-06-30 11:45:00|13442.6|13439.6|13442.1|13439.1|13444.6|13440.6|13442.1|13437.7|201
1625053800000|2021-06-30 11:50:00|13442.4|13439.4|13441.9|13438.9|13444|13439.8|13441.7|13437.2|199
1625054100000|2021-06-30 11:55:00|13441.8|13438.8|13439.3|13436.3|13442.5|13438.9|13438.7|13435.7|224
1625054400000|2021-06-30 12:00:00|13439.5|13436.5|13442.9|13439.9|13444.3|13440|13439.4|13436.4|216
1625054700000|2021-06-30 12:05:00|13442.8|13439.8|13447.4|13444.4|13449.2|13444.6|13442.3|13438|212
1625055000000|2021-06-30 12:10:00|13447.5|13444.5|13448.9|13442.9|13449.2|13444.9|13447|13441.7|205
1625055300000|2021-06-30 12:15:00|13449|13443|13439.1|13436.1|13449.1|13443.1|13437.9|13433.3|335
1625055600000|2021-06-30 12:20:00|13439.2|13436.2|13444.6|13438.6|13445.2|13441.2|13438|13435|265
1625055900000|2021-06-30 12:25:00|13444.5|13438.5|13446.3|13440.3|13446.7|13441.8|13442.3|13438.1|216
1625056200000|2021-06-30 12:30:00|13446.2|13440.2|13449.5|13446.5|13452.2|13447.3|13444.4|13439.8|355
1625056500000|2021-06-30 12:35:00|13449.6|13446.6|13445|13442|13451.3|13446.9|13444.5|13439.9|312
1625056800000|2021-06-30 12:40:00|13445.1|13442.1|13445.7|13442.7|13447.1|13443.3|13444.7|13440.5|223
1625057100000|2021-06-30 12:45:00|13445.6|13442.6|13443.8|13440.8|13446.8|13442.6|13442.7|13438.8|211
1625057400000|2021-06-30 12:50:00|13443.6|13440.6|13441.6|13438.6|13445.1|13440.8|13441.3|13436.7|312
1625057700000|2021-06-30 12:55:00|13441.7|13438.7|13444.7|13438.7|13444.8|13440.3|13440.6|13436.6|282
1625058000000|2021-06-30 13:00:00|13444.8|13438.8|13444.2|13441.2|13447.7|13443.3|13442.2|13437.9|323
1625058300000|2021-06-30 13:05:00|13444.1|13441.1|13444.6|13441.6|13446.9|13442.4|13442.9|13438.7|294
1625058600000|2021-06-30 13:10:00|13444.7|13441.7|13445.8|13442.8|13448.7|13444.1|13443|13438.3|296
1625058900000|2021-06-30 13:15:00|13445.7|13442.7|13448.5|13445.5|13450.6|13446.5|13445.7|13441.8|270
1625059200000|2021-06-30 13:20:00|13448.6|13445.6|13448.5|13445.5|13450.2|13446.5|13447.3|13442.9|227
1625059500000|2021-06-30 13:25:00|13448.7|13445.7|13448.5|13445.5|13450.6|13446.4|13447.9|13443.1|188
1625059800000|2021-06-30 13:30:00|13448.6|13445.6|13446.2|13440.2|13450.1|13445.6|13443.1|13438.6|315
1625060100000|2021-06-30 13:35:00|13446.3|13440.3|13445.9|13442.9|13448|13443.5|13444.7|13439.8|189
1625060400000|2021-06-30 13:40:00|13446|13443|13448.5|13442.5|13448.8|13443.9|13446|13441.5|175
1625060700000|2021-06-30 13:45:00|13448.4|13442.4|13446.5|13440.5|13448.5|13443.6|13444.2|13438.3|248
1625061000000|2021-06-30 13:50:00|13446.4|13440.4|13451.2|13445.2|13451.8|13447.2|13445.8|13440.3|269
1625061300000|2021-06-30 13:55:00|13449.8|13446.8|13444.9|13438.9|13451.5|13447|13444.8|13438.8|192
1625061600000|2021-06-30 14:00:00|13444.6|13438.6|13443.7|13440.7|13449|13444.5|13442.8|13437.1|255
1625061900000|2021-06-30 14:05:00|13443.8|13440.8|13444.8|13441.8|13447.5|13443|13443.4|13439.2|232
1625062200000|2021-06-30 14:10:00|13444.9|13441.9|13447.1|13444.1|13448.7|13444.1|13444.9|13440.4|177
1625062500000|2021-06-30 14:15:00|13447|13444|13448.1|13445.1|13449.7|13445.2|13446.9|13442.2|178
1625062800000|2021-06-30 14:20:00|13448.6|13445.6|13449.2|13446.2|13451.5|13446.9|13448.6|13444.3|192
1625063100000|2021-06-30 14:25:00|13449.1|13446.1|13447|13444|13449.7|13446.2|13446.2|13441.7|256
1625063400000|2021-06-30 14:30:00|13446.9|13443.9|13446.5|13440.5|13450.5|13446.3|13445|13440.5|267
1625063700000|2021-06-30 14:35:00|13446.4|13440.4|13446.8|13440.8|13447.1|13442.4|13444.1|13439.4|176
1625064000000|2021-06-30 14:40:00|13446.7|13440.7|13448.5|13442.5|13449.5|13444.6|13442.6|13437.9|228
1625064300000|2021-06-30 14:45:00|13447.8|13441.8|13445.3|13439.3|13449.5|13445|13444.9|13438.9|279
1625064600000|2021-06-30 14:50:00|13443.9|13440.9|13443.6|13437.6|13447.2|13441.9|13440.2|13435.7|293
1625064900000|2021-06-30 14:55:00|13442.3|13439.3|13445|13439|13451.7|13447|13442.2|13437.6|518
1625065200000|2021-06-30 15:00:00|13445.1|13439.1|13445.4|13439.4|13447.7|13443|13442.6|13436.6|420
1625065500000|2021-06-30 15:05:00|13445.5|13439.5|13446.9|13440.9|13449.1|13443.1|13445|13439|244
1625065800000|2021-06-30 15:10:00|13446.8|13440.8|13447.4|13444.4|13449.4|13444.7|13445.8|13440.7|292
1625066100000|2021-06-30 15:15:00|13447.3|13444.3|13447.6|13444.6|13450.7|13446.1|13447.1|13442.5|193
1625066400000|2021-06-30 15:20:00|13447.5|13444.5|13450|13447|13451.8|13447.3|13447.5|13443.5|178
1625066700000|2021-06-30 15:25:00|13450.1|13447.1|13452.4|13446.4|13453.2|13448.7|13450.1|13446.2|154
1625067000000|2021-06-30 15:30:00|13452.3|13446.3|13451.1|13448.1|13453.6|13449.2|13450.8|13446.2|197
1625067300000|2021-06-30 15:35:00|13451|13448|13452.4|13449.4|13455.9|13451.1|13451|13446.5|168
1625067600000|2021-06-30 15:40:00|13452.5|13449.5|13455.2|13452.2|13457.1|13453.2|13452.5|13448.8|200
1625067900000|2021-06-30 15:45:00|13455.3|13452.3|13454.6|13451.6|13457.6|13453.6|13454.4|13449.9|181
1625068200000|2021-06-30 15:50:00|13454.5|13451.5|13454.9|13451.9|13456.5|13452.2|13454|13449.7|132
1625068500000|2021-06-30 15:55:00|13454.6|13451.6|13457|13451|13457|13452.5|13453.3|13448.9|180
1625068800000|2021-06-30 16:00:00|13456.9|13450.9|13456|13453|13457.6|13453.1|13454.1|13449.7|166
1625069100000|2021-06-30 16:05:00|13455.9|13452.9|13456.6|13450.6|13457.5|13453.1|13455.2|13450.5|149
1625069400000|2021-06-30 16:10:00|13456.7|13450.7|13452.2|13449.2|13457|13452.5|13452.2|13447.7|156
1625069700000|2021-06-30 16:15:00|13452.1|13449.1|13452.2|13446.2|13453.2|13449.2|13450.5|13445.9|136
1625070000000|2021-06-30 16:20:00|13452.1|13446.1|13452.5|13449.5|13453.7|13449.6|13451.3|13446.1|99
1625070300000|2021-06-30 16:25:00|13452.6|13449.6|13456.1|13450.1|13456.3|13451.7|13452.3|13447.6|128
1625070600000|2021-06-30 16:30:00|13456.2|13450.2|13454.9|13451.9|13457.2|13452.7|13454.7|13450.1|147
1625070900000|2021-06-30 16:35:00|13454.8|13451.8|13457.4|13451.4|13457.5|13452.8|13454|13449.5|121
1625071200000|2021-06-30 16:40:00|13457.3|13451.3|13454.7|13451.7|13458|13453.7|13454.5|13450.3|134
1625071500000|2021-06-30 16:45:00|13454.6|13451.6|13456.4|13450.4|13456.6|13452.1|13454.4|13450|129
1625071800000|2021-06-30 16:50:00|13456.3|13450.3|13455|13452|13456.7|13452.2|13454.9|13450.3|99
1625072100000|2021-06-30 16:55:00|13454.9|13451.9|13456.9|13453.9|13458.1|13454.1|13454.9|13450.2|130
1625072400000|2021-06-30 17:00:00|13457|13454|13456.4|13450.4|13458|13454|13455|13449.9|171
1625072700000|2021-06-30 17:05:00|13456.3|13450.3|13454.8|13451.8|13456.6|13452.1|13454.7|13450.3|85
1625073000000|2021-06-30 17:10:00|13454.9|13451.9|13456|13450|13457.1|13452.6|13454.2|13449.7|128
1625073300000|2021-06-30 17:15:00|13456.1|13450.1|13454.8|13448.8|13456.1|13451.3|13453|13448.6|117
1625073600000|2021-06-30 17:20:00|13454.9|13448.9|13453|13447|13454.9|13450.5|13450.7|13446.3|153
1625073900000|2021-06-30 17:25:00|13453.1|13447.1|13452.9|13449.9|13454.2|13450.2|13451.1|13446.7|160
1625074200000|2021-06-30 17:30:00|13452.8|13449.8|13454.2|13448.2|13454.6|13450.2|13452.7|13448.2|136
1625074500000|2021-06-30 17:35:00|13454.3|13448.3|13454.9|13448.9|13455.1|13450.6|13452.7|13448.3|124
1625074800000|2021-06-30 17:40:00|13454.8|13448.8|13455.8|13449.8|13456.2|13450.4|13453.1|13448.6|144
1625075100000|2021-06-30 17:45:00|13455.9|13449.9|13455.9|13449.9|13456.2|13451.3|13453.6|13448.9|163
1625075400000|2021-06-30 17:50:00|13455.8|13449.8|13456.3|13450.3|13457.1|13452.6|13454.5|13449.8|133
1625075700000|2021-06-30 17:55:00|13456.2|13450.2|13453.1|13450.1|13456.6|13452.1|13452.5|13448.3|154
1625076000000|2021-06-30 18:00:00|13453|13450|13453.5|13450.5|13455.3|13450.9|13453|13448.8|136
1625076300000|2021-06-30 18:05:00|13453.6|13450.6|13454.6|13451.6|13456.2|13451.7|13453.6|13449.6|124
1625076600000|2021-06-30 18:10:00|13454.5|13451.5|13455.7|13452.7|13457.3|13453|13454.5|13450.2|137
1625076900000|2021-06-30 18:15:00|13455.8|13452.8|13454.8|13451.8|13457.3|13452.8|13454.8|13450.6|117
1625077200000|2021-06-30 18:20:00|13454.9|13451.9|13456.2|13450.2|13456.6|13452.1|13454.4|13449.9|95
1625077500000|2021-06-30 18:25:00|13454.8|13451.8|13456.6|13450.6|13456.6|13452.1|13454.2|13449.6|100
1625077800000|2021-06-30 18:30:00|13456.5|13450.5|13456.2|13450.2|13456.6|13452|13454.8|13449.9|102
1625078100000|2021-06-30 18:35:00|13456.3|13450.3|13456.1|13450.1|13456.3|13451.7|13454.4|13448.4|134
1625078400000|2021-06-30 18:40:00|13456.3|13450.3|13454.3|13451.3|13456.5|13451.4|13454.1|13449.7|101
1625078700000|2021-06-30 18:45:00|13454.2|13451.2|13458.1|13452.1|13459.9|13453.9|13454.1|13449.7|121
1625079000000|2021-06-30 18:50:00|13458.3|13452.3|13456.3|13453.3|13458.3|13453.4|13456|13450.1|123
1625079300000|2021-06-30 18:55:00|13456.2|13453.2|13459.5|13453.5|13459.5|13454.9|13456|13451.7|79
1625079600000|2021-06-30 19:00:00|13459.4|13453.4|13459.7|13453.7|13460.1|13455.5|13457.9|13453.4|100
1625079900000|2021-06-30 19:05:00|13459.8|13453.8|13458.3|13452.3|13459.8|13454.5|13456.8|13452.1|120
1625080200000|2021-06-30 19:10:00|13458.4|13452.4|13455|13452|13458.5|13453.9|13454.3|13449.7|79
1625080500000|2021-06-30 19:15:00|13454.9|13451.9|13454.4|13451.4|13456.6|13452|13454.1|13450.3|91
1625080800000|2021-06-30 19:20:00|13454.3|13451.3|13455.8|13449.8|13456.2|13451.7|13454.2|13449.7|54
1625081100000|2021-06-30 19:25:00|13455.7|13449.7|13454.1|13448.1|13455.7|13449.9|13452.6|13448.1|115
1625081400000|2021-06-30 19:30:00|13454.2|13448.2|13453.2|13447.2|13454.5|13449.9|13452.6|13447|112
1625081700000|2021-06-30 19:35:00|13453.1|13447.1|13452.2|13446.2|13454|13448|13452|13446|163
1625082000000|2021-06-30 19:40:00|13452.3|13446.3|13450.2|13444.2|13452.3|13446.3|13448.4|13442.8|169
1625082300000|2021-06-30 19:45:00|13450.1|13444.1|13449.8|13443.8|13450.8|13445.1|13447.8|13443.3|225
1625082600000|2021-06-30 19:50:00|13450.1|13444.1|13451.9|13445.9|13452.3|13447.4|13450.1|13444.1|247
1625082900000|2021-06-30 19:55:00|13451.8|13445.8|13450.5|13444.5|13452.1|13446.5|13448.4|13442.7|241
1625083200000|2021-06-30 20:00:00|13450.6|13444.6|13449|13446|13450.7|13446|13448.3|13443.8|124
1625083500000|2021-06-30 20:05:00|13448.9|13445.9|13450.8|13444.8|13450.9|13446|13448.9|13444|111
1625083800000|2021-06-30 20:10:00|13451.1|13445.1|13450.7|13444.7|13451.1|13446.3|13449.2|13444.6|83
1625084100000|2021-06-30 20:15:00|13450.8|13444.8|13450.8|13444.8|13451|13446.4|13448.9|13444.7|76
1625084400000|2021-06-30 20:20:00|13450.9|13444.9|13451.1|13445.1|13451.3|13446.5|13449.2|13444.7|77
1625084700000|2021-06-30 20:25:00|13451.3|13445.3|13451.8|13445.8|13452.3|13447|13449.9|13445|109
1625085000000|2021-06-30 20:30:00|13451.9|13445.9|13453.7|13447.7|13453.9|13447.9|13451.9|13445.9|119
1625085300000|2021-06-30 20:35:00|13453.6|13447.6|13453.6|13447.6|13454|13448|13453.2|13447.2|99
1625085600000|2021-06-30 20:40:00|13453.5|13447.5|13453.4|13447.4|13453.7|13447.7|13453.2|13447.2|59
1625085900000|2021-06-30 20:45:00|13453.5|13447.5|13453.8|13447.8|13454.5|13448.5|13453.1|13447.1|75
1625086200000|2021-06-30 20:50:00|13453.7|13447.7|13453.2|13447.2|13453.7|13447.7|13452.8|13446.8|104
1625086500000|2021-06-30 20:55:00|13453.3|13447.3|13461.3|13446.3|13462|13447.5|13452.8|13443.6|350
1625086800000|2021-06-30 21:00:00|13461.4|13446.4|13460.8|13445.8|13461.7|13446.7|13460.7|13445.7|27
1625087100000|2021-06-30 21:05:00|13460.6|13445.6|13460.7|13445.7|13461.8|13446.8|13459.6|13444.6|99
1625087400000|2021-06-30 21:10:00|13460|13445|13459.7|13444.7|13466.5|13451.5|13459.7|13444.7|170
1625087700000|2021-06-30 21:15:00|13459.5|13444.5|13460.3|13445.3|13462|13447|13451.9|13438|201
1625088000000|2021-06-30 21:20:00|13460|13445|13460.7|13445.7|13461.5|13446.5|13459.4|13444.4|117
1625088300000|2021-06-30 21:25:00|13460.9|13445.9|13460|13445|13461.2|13446.2|13459.6|13444.6|82
1625088600000|2021-06-30 21:30:00|13459.6|13444.6|13460.3|13445.3|13461.5|13446.5|13459.6|13444.6|168
1625088900000|2021-06-30 21:35:00|13460.1|13445.1|13461|13446|13462.7|13447.7|13460|13445|273
1625089200000|2021-06-30 21:40:00|13461.1|13446.1|13463.2|13448.2|13466.4|13452.1|13461.1|13446.1|186
1625089500000|2021-06-30 21:45:00|13463.8|13448.8|13454.5|13439.5|13466.5|13451.5|13453|13439.4|230
1625089800000|2021-06-30 21:50:00|13454.1|13439.1|13453.7|13440.1|13463.5|13448.5|13451.7|13439.1|273
1625090100000|2021-06-30 21:55:00|13454|13439.4|13462.4|13447.4|13463.8|13448.8|13451.9|13438.6|262
1625090400000|2021-06-30 22:00:00|13462.6|13447.6|13463.9|13448.9|13465.6|13450.9|13461.5|13446.5|199
1625090700000|2021-06-30 22:05:00|13463.8|13448.8|13461|13446|13464.8|13449.8|13460.9|13445.9|175
1625091000000|2021-06-30 22:10:00|13462.3|13447.3|13461.5|13446.5|13463.7|13448.7|13460.7|13445.7|154
1625091300000|2021-06-30 22:15:00|13461.4|13446.4|13461.5|13452|13464.9|13453.2|13459.9|13445.4|174
1625091600000|2021-06-30 22:20:00|13461.4|13451.9|13456.2|13449.5|13461.4|13452.6|13455.6|13449.3|161
1625091900000|2021-06-30 22:25:00|13456.6|13450|13456.8|13450|13457.5|13450.5|13455.3|13449.2|108
1625092200000|2021-06-30 22:30:00|13457|13450.1|13452.9|13446.4|13458.3|13450.6|13446.4|13438.8|230
1625092500000|2021-06-30 22:35:00|13453|13446.8|13453.7|13447.7|13454.4|13448.4|13452.5|13446.5|122
1625092800000|2021-06-30 22:40:00|13454.2|13448.2|13453.7|13447.7|13454.5|13448.5|13453.1|13447|80
1625093100000|2021-06-30 22:45:00|13453.8|13447.8|13453.9|13447.9|13454.6|13448.6|13453.4|13447.4|82
1625093400000|2021-06-30 22:50:00|13453.8|13447.8|13453.6|13447.6|13454.5|13448.5|13453.3|13447.3|88
1625093700000|2021-06-30 22:55:00|13453.7|13447.7|13453.5|13447.5|13454.4|13448.4|13453.3|13447.3|97
1625094000000|2021-06-30 23:00:00|13453.6|13447.6|13453.6|13447.6|13454|13448|13452.9|13446.9|94
1625094300000|2021-06-30 23:05:00|13453.8|13447.8|13453.6|13447.6|13454.1|13449|13451.9|13446.7|91
1625094600000|2021-06-30 23:10:00|13453.4|13447.4|13453.5|13447.5|13454.1|13449|13452|13447|69
1625094900000|2021-06-30 23:15:00|13453.4|13447.4|13451.1|13448.1|13453.4|13448.6|13451|13446.6|65
1625095200000|2021-06-30 23:20:00|13451|13448|13451.3|13448.3|13453.1|13448.4|13451|13446.3|51
1625095500000|2021-06-30 23:25:00|13452.9|13446.9|13452.9|13446.9|13453.1|13448.6|13451.3|13446.7|53
1625095800000|2021-06-30 23:30:00|13452.8|13446.8|13452.2|13449.2|13454|13449.3|13451.6|13446.8|61
1625096100000|2021-06-30 23:35:00|13453.6|13447.6|13454.3|13448.3|13455.3|13449.3|13451.9|13447.5|82
1625096400000|2021-06-30 23:40:00|13454.5|13448.5|13453.9|13447.9|13454.6|13449.4|13452.2|13447.6|75
1625096700000|2021-06-30 23:45:00|13453.7|13447.7|13452.6|13449.6|13454.4|13449.9|13452.2|13447.7|85
1625097000000|2021-06-30 23:50:00|13452.5|13449.5|13454.9|13448.9|13455.2|13450.5|13452.5|13448.2|73
1625097300000|2021-06-30 23:55:00|13455|13449|13454.9|13448.9|13455.1|13449.9|13452.8|13448.3|73
1625097600000|2021-07-01 00:00:00|13455.1|13449.1|13449.6|13446.6|13456.9|13450.9|13449.6|13445|159
1625097900000|2021-07-01 00:05:00|13449.5|13446.5|13452.6|13449.6|13454.3|13449.7|13449.3|13444.4|120
1625098200000|2021-07-01 00:10:00|13452.7|13449.7|13453.8|13450.8|13455.6|13452.6|13452.6|13448.8|160
1625098500000|2021-07-01 00:15:00|13453.7|13450.7|13454.1|13451.1|13455.5|13451.2|13453.6|13449.1|81
1625098800000|2021-07-01 00:20:00|13454|13451|13456.8|13450.8|13457.9|13453.5|13453.8|13450.4|104
1625099100000|2021-07-01 00:25:00|13456.9|13450.9|13458.3|13452.3|13459.3|13454.9|13454.7|13450.8|167
1625099400000|2021-07-01 00:30:00|13458.2|13452.2|13455.2|13452.2|13458.5|13454.1|13455|13451.1|120
1625099700000|2021-07-01 00:35:00|13455.3|13452.3|13456.4|13450.4|13456.9|13452.6|13454.3|13450.1|108
1625100000000|2021-07-01 00:40:00|13456.3|13450.3|13456|13453|13458|13453.5|13455.2|13450.2|132
1625100300000|2021-07-01 00:45:00|13456.1|13453.1|13459.9|13453.9|13460.1|13455.4|13455.6|13451.1|176
1625100600000|2021-07-01 00:50:00|13458.5|13455.5|13459.4|13456.4|13461.9|13457.3|13458.3|13453.8|236
1625100900000|2021-07-01 00:55:00|13459.3|13456.3|13462.3|13456.3|13462.5|13458|13459.1|13454.8|180
1625101200000|2021-07-01 01:00:00|13462.4|13456.4|13460.1|13457.1|13462.4|13457.8|13458.8|13454.3|176
1625101500000|2021-07-01 01:05:00|13460.2|13457.2|13458.7|13455.7|13460.8|13457.2|13458|13453.9|134
1625101800000|2021-07-01 01:10:00|13458.6|13455.6|13456.5|13450.5|13460.7|13456.3|13454.4|13449.8|200
1625102100000|2021-07-01 01:15:00|13456.7|13450.7|13455.1|13452.1|13458.8|13454.2|13454.4|13449.8|197
1625102400000|2021-07-01 01:20:00|13455.2|13452.2|13457|13454|13459.5|13454.8|13455.1|13451.1|154
1625102700000|2021-07-01 01:25:00|13457.1|13454.1|13460.9|13457.9|13462.6|13458.2|13457|13453.7|150
1625103000000|2021-07-01 01:30:00|13460.5|13457.5|13458|13455|13461.6|13457.6|13458|13453.6|180
1625103300000|2021-07-01 01:35:00|13459.1|13453.1|13456.3|13453.3|13459.2|13454.8|13456.3|13452.2|131
1625103600000|2021-07-01 01:40:00|13456.4|13453.4|13461.3|13455.3|13461.4|13456.7|13455.9|13451.5|177
1625103900000|2021-07-01 01:45:00|13461.2|13455.2|13462.2|13459.2|13463.8|13459.3|13459.6|13455.2|140
1625104200000|2021-07-01 01:50:00|13462.1|13459.1|13463|13460|13465.6|13461.1|13461.9|13458.5|144
1625104500000|2021-07-01 01:55:00|13462.9|13459.9|13460.4|13457.4|13465.6|13461.2|13460.3|13456.1|152
1625104800000|2021-07-01 02:00:00|13460.3|13457.3|13461.7|13458.7|13463.4|13459.4|13459.6|13455.2|144
1625105100000|2021-07-01 02:05:00|13461.6|13458.6|13463.5|13460.5|13465.4|13460.9|13461|13456.6|144
1625105400000|2021-07-01 02:10:00|13463.3|13460.3|13463|13460|13465.6|13461.1|13462.9|13458.5|125
1625105700000|2021-07-01 02:15:00|13462.9|13459.9|13463.3|13460.3|13464.7|13460.3|13462.5|13458.4|94
1625106000000|2021-07-01 02:20:00|13463.2|13460.2|13462.5|13459.5|13464.6|13460.4|13462.4|13458.3|119
1625106300000|2021-07-01 02:25:00|13462.4|13459.4|13462.9|13459.9|13465.2|13460.8|13462.3|13458.4|116
1625106600000|2021-07-01 02:30:00|13463.1|13460.1|13463.2|13460.2|13467.5|13463.2|13462.9|13458.4|133
1625106900000|2021-07-01 02:35:00|13463.3|13460.3|13462.9|13459.9|13465.3|13460.9|13462.1|13457.8|135
1625107200000|2021-07-01 02:40:00|13462.8|13459.8|13464|13461|13464.2|13461.2|13461.9|13457.9|91
1625107500000|2021-07-01 02:45:00|13464.1|13461.1|13464.9|13461.9|13466.6|13462.1|13463.6|13459.3|144
1625107800000|2021-07-01 02:50:00|13465|13462|13464.1|13461.1|13465.5|13462.5|13464|13461|104
1625108100000|2021-07-01 02:55:00|13464|13461|13463.2|13460.2|13465.3|13461.2|13463.1|13459.2|116
1625108400000|2021-07-01 03:00:00|13463.1|13460.1|13466|13463|13467.1|13463.1|13463.1|13459.3|150
1625108700000|2021-07-01 03:05:00|13465.9|13462.9|13464.7|13461.7|13468.2|13464.2|13464.3|13459.9|176
1625109000000|2021-07-01 03:10:00|13464.6|13461.6|13465.3|13462.3|13466.6|13462.4|13464.6|13460.5|98
1625109300000|2021-07-01 03:15:00|13465.4|13462.4|13464.9|13461.9|13467.7|13464.1|13464.5|13461.5|128
1625109600000|2021-07-01 03:20:00|13465|13462|13467.4|13461.4|13467.4|13462.9|13464.7|13460.3|132
1625109900000|2021-07-01 03:25:00|13467.3|13461.3|13464.8|13461.8|13467.7|13463.1|13463.9|13459.4|110
1625110200000|2021-07-01 03:30:00|13464.9|13461.9|13460.3|13457.3|13466.3|13461.9|13460|13457|149
1625110500000|2021-07-01 03:35:00|13460.4|13457.4|13460.2|13457.2|13463.8|13459.3|13460.2|13455.9|155
1625110800000|2021-07-01 03:40:00|13460.3|13457.3|13458.9|13455.9|13461.7|13457.4|13457.9|13453.7|173
1625111100000|2021-07-01 03:45:00|13458.8|13455.8|13458.9|13455.9|13459.8|13456.8|13458.5|13455.5|105
1625111400000|2021-07-01 03:50:00|13459|13456|13459.9|13456.9|13461.6|13457.7|13458.9|13455.3|97
1625111700000|2021-07-01 03:55:00|13460|13457|13458.1|13455.1|13460.7|13457.2|13457.4|13453|123
1625112000000|2021-07-01 04:00:00|13458.2|13455.2|13457.7|13454.7|13459.4|13455.2|13456.8|13452.5|111
1625112300000|2021-07-01 04:05:00|13457.8|13454.8|13458.3|13455.3|13458.5|13455.5|13457.7|13454.7|78
1625112600000|2021-07-01 04:10:00|13458.2|13455.2|13457.4|13454.4|13459.4|13455.4|13457.3|13453.1|102
1625112900000|2021-07-01 04:15:00|13457.3|13454.3|13458.4|13455.4|13460|13455.7|13457.1|13453|115
1625113200000|2021-07-01 04:20:00|13458.3|13455.3|13458.2|13455.2|13460.1|13455.9|13458|13453.7|81
1625113500000|2021-07-01 04:25:00|13458.4|13455.4|13459.3|13456.3|13461|13456.7|13458.3|13454.5|88
1625113800000|2021-07-01 04:30:00|13459.2|13456.2|13460|13457|13461.5|13457.1|13459.1|13454.9|87
1625114100000|2021-07-01 04:35:00|13461.3|13455.3|13459.8|13456.8|13461.5|13457.5|13459.7|13455.3|83
1625114400000|2021-07-01 04:40:00|13459.5|13456.5|13459.4|13456.4|13461.2|13457|13459|13455.2|66
1625114700000|2021-07-01 04:45:00|13459.5|13456.5|13458.9|13455.9|13460.7|13456.5|13458.7|13454.5|80
1625115000000|2021-07-01 04:50:00|13458.8|13455.8|13457.4|13454.4|13460.3|13456.1|13457.3|13452.9|149
1625115300000|2021-07-01 04:55:00|13457.3|13454.3|13458.2|13455.2|13459.1|13455.4|13457|13452.9|118
1625115600000|2021-07-01 05:00:00|13458.3|13455.3|13458.7|13455.7|13460.4|13456|13458.2|13453.7|137
1625115900000|2021-07-01 05:05:00|13458.6|13455.6|13458.7|13455.7|13460.5|13456.1|13458.1|13453.6|94
1625116200000|2021-07-01 05:10:00|13458.6|13455.6|13461.2|13455.2|13461.5|13457|13458.1|13455.1|113
1625116500000|2021-07-01 05:15:00|13461.3|13455.3|13463.6|13460.6|13465|13460.7|13459.6|13455|224
1625116800000|2021-07-01 05:20:00|13463.5|13460.5|13464.4|13461.4|13465.8|13461.7|13463.1|13459.8|131
1625117100000|2021-07-01 05:25:00|13464.5|13461.5|13465.3|13462.3|13466.9|13462.7|13463.9|13460.6|142
1625117400000|2021-07-01 05:30:00|13465.4|13462.4|13464.9|13461.9|13467|13462.9|13464.2|13460|132
1625117700000|2021-07-01 05:35:00|13466.3|13460.3|13463|13460|13466.4|13462|13462.9|13458.4|88
1625118000000|2021-07-01 05:40:00|13463.1|13460.1|13464.4|13458.4|13465.2|13460.7|13462.9|13458.2|91
1625118300000|2021-07-01 05:45:00|13464.2|13458.2|13463.3|13457.3|13464.2|13460.1|13461.8|13457.3|92
1625118600000|2021-07-01 05:50:00|13463.2|13457.2|13460.9|13457.9|13463.3|13458.8|13460.7|13456.6|69
1625118900000|2021-07-01 05:55:00|13462.4|13456.4|13460.7|13457.7|13463|13458.5|13460.6|13455.8|100
1625119200000|2021-07-01 06:00:00|13460.8|13457.8|13463.3|13457.3|13466.4|13461.5|13460.7|13456.2|201
1625119500000|2021-07-01 06:05:00|13463.2|13457.2|13463.1|13460.1|13464.8|13460.4|13461.7|13457.2|171
1625119800000|2021-07-01 06:10:00|13462.9|13459.9|13462.5|13459.5|13464.7|13460.3|13461.7|13457.6|172
1625120100000|2021-07-01 06:15:00|13462.4|13459.4|13464|13461|13465.7|13461.5|13462.4|13458.3|151
1625120400000|2021-07-01 06:20:00|13464.1|13461.1|13463.6|13457.6|13464.9|13461.1|13460.8|13456.3|156
1625120700000|2021-07-01 06:25:00|13463.5|13457.5|13465.4|13459.4|13465.7|13461|13461.8|13457.3|148
1625121000000|2021-07-01 06:30:00|13464|13461|13463.3|13460.3|13465.9|13461.4|13462.9|13458.4|146
1625121300000|2021-07-01 06:35:00|13463.2|13460.2|13462.6|13459.6|13465.3|13460.8|13462.6|13458.5|171
1625121600000|2021-07-01 06:40:00|13462.7|13459.7|13460.4|13454.4|13462.8|13459.7|13458.9|13454.3|163
1625121900000|2021-07-01 06:45:00|13458.9|13455.9|13459.9|13456.9|13461.8|13457.2|13458.4|13454.6|154
1625122200000|2021-07-01 06:50:00|13460|13457|13463|13457|13463.7|13459.7|13459.7|13456.7|168
1625122500000|2021-07-01 06:55:00|13462.9|13456.9|13457.3|13454.3|13463.3|13458.5|13456|13452|321
1625122800000|2021-07-01 07:00:00|13457.4|13454.4|13459|13456|13462.3|13458.1|13457.3|13453|271
1625123100000|2021-07-01 07:05:00|13459.1|13456.1|13460.5|13457.5|13462.9|13458.5|13459|13455.4|232
1625123400000|2021-07-01 07:10:00|13460.4|13457.4|13453.1|13450.1|13461.8|13457.6|13452.9|13448.6|261
1625123700000|2021-07-01 07:15:00|13453|13450|13454.1|13451.1|13455.7|13451.2|13451|13446.5|227
1625124000000|2021-07-01 07:20:00|13454|13451|13454.8|13451.8|13457.9|13454.1|13453.4|13449.1|249
1625124300000|2021-07-01 07:25:00|13455.1|13452.1|13454.1|13448.1|13457.4|13453|13451.7|13447.4|208
1625124600000|2021-07-01 07:30:00|13452.7|13449.7|13455|13452|13456.3|13452.3|13452.7|13448.2|168
1625124900000|2021-07-01 07:35:00|13454.9|13451.9|13453.9|13450.9|13456.2|13452.3|13452.6|13448|204
1625125200000|2021-07-01 07:40:00|13453.8|13450.8|13455|13452|13456.8|13452.7|13452.7|13449.7|169
1625125500000|2021-07-01 07:45:00|13455.1|13452.1|13459.5|13453.5|13460.7|13456.2|13454|13450|221
1625125800000|2021-07-01 07:50:00|13459.6|13453.6|13456.6|13453.6|13459.6|13455.3|13456.6|13451.8|133
1625126100000|2021-07-01 07:55:00|13456.7|13453.7|13457.2|13454.2|13459.4|13455|13455.3|13451.4|187
1625126400000|2021-07-01 08:00:00|13457.3|13454.3|13459.4|13456.4|13461.1|13456.6|13456.4|13452.2|211
1625126700000|2021-07-01 08:05:00|13459.5|13456.5|13460.7|13457.7|13462.8|13458.6|13459.5|13455.1|233
1625127000000|2021-07-01 08:10:00|13460.6|13457.6|13461.4|13458.4|13463.3|13458.8|13458.5|13454.3|238
1625127300000|2021-07-01 08:15:00|13461.6|13458.6|13460.6|13457.6|13462.2|13458.6|13459.2|13455.6|181
1625127600000|2021-07-01 08:20:00|13460.5|13457.5|13461.8|13458.8|13463.8|13459.5|13460.1|13455.8|153
1625127900000|2021-07-01 08:25:00|13461.9|13458.9|13462.6|13456.6|13462.8|13459.3|13460.9|13456.4|148
1625128200000|2021-07-01 08:30:00|13462.5|13456.5|13461.2|13458.2|13464.9|13460.4|13461.2|13456.3|195
1625128500000|2021-07-01 08:35:00|13461.1|13458.1|13462.4|13459.4|13464.7|13460.2|13460.7|13456.4|189
1625128800000|2021-07-01 08:40:00|13462.3|13459.3|13462.2|13459.2|13464.1|13460.2|13461|13456.5|214
1625129100000|2021-07-01 08:45:00|13462.3|13459.3|13462|13459|13463.8|13459.4|13459.1|13454.6|229
1625129400000|2021-07-01 08:50:00|13463.6|13457.6|13462.3|13459.3|13463.6|13459.9|13460.8|13457.4|151
1625129700000|2021-07-01 08:55:00|13462.2|13459.2|13464.8|13458.8|13465|13461.1|13458.2|13452.8|250
1625130000000|2021-07-01 09:00:00|13464.7|13458.7|13463.7|13460.7|13467.3|13463|13463.2|13458.7|162
1625130300000|2021-07-01 09:05:00|13463.8|13460.8|13465.9|13462.9|13467.5|13463.6|13463.5|13460.5|169
1625130600000|2021-07-01 09:10:00|13466|13463|13466|13463|13468.5|13464.8|13464.8|13461.4|178
1625130900000|2021-07-01 09:15:00|13466.1|13463.1|13467.1|13464.1|13468.4|13464.2|13464.9|13460.3|192
1625131200000|2021-07-01 09:20:00|13467|13464|13467.5|13464.5|13468.8|13464.6|13466.2|13461.5|181
1625131500000|2021-07-01 09:25:00|13467.4|13464.4|13469.1|13466.1|13470.8|13466.3|13466.8|13462.1|201
1625131800000|2021-07-01 09:30:00|13469.2|13466.2|13469.9|13466.9|13472.5|13467.9|13468.7|13464.5|198
1625132100000|2021-07-01 09:35:00|13469.8|13466.8|13466.1|13463.1|13469.9|13466.9|13465.9|13461.5|176
1625132400000|2021-07-01 09:40:00|13466.2|13463.2|13467.1|13464.1|13467.4|13464.4|13465.9|13462.9|179
1625132700000|2021-07-01 09:45:00|13467.2|13464.2|13468.5|13465.5|13470|13465.7|13467|13463.4|146
1625133000000|2021-07-01 09:50:00|13468.6|13465.6|13468.1|13465.1|13469.9|13466.6|13467.8|13463.6|147
1625133300000|2021-07-01 09:55:00|13468.2|13465.2|13467.1|13464.1|13468.8|13465.2|13466.6|13461.9|190
1625133600000|2021-07-01 10:00:00|13467.2|13464.2|13470.5|13467.5|13470.8|13467.7|13467.2|13464|194
1625133900000|2021-07-01 10:05:00|13470.6|13467.6|13470.8|13467.8|13471.7|13467.9|13469|13464.6|162
1625134200000|2021-07-01 10:10:00|13470.7|13467.7|13474|13471|13474.6|13471.3|13470|13466.2|183
1625134500000|2021-07-01 10:15:00|13474.1|13471.1|13472.1|13469.1|13475.1|13471.1|13471.8|13468.8|191
1625134800000|2021-07-01 10:20:00|13472|13469|13473.4|13470.4|13474.8|13470.4|13471.6|13468.6|146
1625135100000|2021-07-01 10:25:00|13473.3|13470.3|13473|13470|13474.9|13470.7|13472.2|13468.3|140
1625135400000|2021-07-01 10:30:00|13472.9|13469.9|13474.6|13471.6|13475.2|13472.2|13472.7|13468.8|146
1625135700000|2021-07-01 10:35:00|13474.7|13471.7|13474.8|13471.8|13477.1|13472.6|13474.4|13470.9|128
1625136000000|2021-07-01 10:40:00|13474.9|13471.9|13473.1|13470.1|13475.2|13472.2|13472.5|13468.3|146
1625136300000|2021-07-01 10:45:00|13473|13470|13472.4|13469.4|13474.9|13470.7|13471.8|13468.5|151
1625136600000|2021-07-01 10:50:00|13472.5|13469.5|13470.4|13467.4|13473.4|13470.4|13470.1|13467.1|184
1625136900000|2021-07-01 10:55:00|13470.5|13467.5|13465.8|13462.8|13470.5|13467.5|13465.3|13460.7|305
1625137200000|2021-07-01 11:00:00|13467.2|13461.2|13462.2|13459.2|13467.9|13463.4|13462.1|13457.5|235
1625137500000|2021-07-01 11:05:00|13462.1|13459.1|13463.1|13460.1|13465.8|13461.6|13462.1|13457.8|195
1625137800000|2021-07-01 11:10:00|13463|13460|13462.1|13459.1|13464.3|13460|13460.8|13457|185
1625138100000|2021-07-01 11:15:00|13462.3|13459.3|13461.9|13458.9|13464|13459.6|13460.7|13456.4|192
1625138400000|2021-07-01 11:20:00|13461.8|13458.8|13461.8|13458.8|13462.5|13459.5|13460.8|13457.8|145
1625138700000|2021-07-01 11:25:00|13461.7|13458.7|13461.6|13458.6|13462.4|13459.4|13460.9|13457.9|156
1625139000000|2021-07-01 11:30:00|13461.7|13458.7|13462.7|13459.7|13463.2|13460.2|13461.6|13458.6|173
1625139300000|2021-07-01 11:35:00|13462.6|13459.6|13460.9|13457.9|13463.6|13459.6|13459.8|13456.6|174
1625139600000|2021-07-01 11:40:00|13460.8|13457.8|13460|13457|13462.4|13459.4|13459.9|13455.7|140
1625139900000|2021-07-01 11:45:00|13460.1|13457.1|13461.9|13458.9|13464.1|13460.9|13459.9|13456.9|198
1625140200000|2021-07-01 11:50:00|13462|13459|13463.6|13460.6|13465.2|13460.7|13461.9|13458.7|163
1625140500000|2021-07-01 11:55:00|13463.7|13460.7|13459|13456|13464|13461|13458.4|13455|216
1625140800000|2021-07-01 12:00:00|13458.9|13455.9|13457.8|13454.8|13460.9|13457.9|13457.4|13454.4|227
1625141100000|2021-07-01 12:05:00|13457.9|13454.9|13456|13453|13460|13456|13455.1|13450.8|200
1625141400000|2021-07-01 12:10:00|13455.9|13452.9|13455.9|13452.9|13459|13454.5|13455.6|13451.1|190
1625141700000|2021-07-01 12:15:00|13455.8|13452.8|13457.6|13454.6|13458.5|13454.6|13454.7|13450.7|210
1625142000000|2021-07-01 12:20:00|13457.5|13454.5|13456.6|13453.6|13459.3|13454.8|13456.2|13451.4|214
1625142300000|2021-07-01 12:25:00|13456.7|13453.7|13459.9|13453.9|13460.2|13455|13456.1|13452.1|148
1625142600000|2021-07-01 12:30:00|13460.1|13454.1|13461.9|13455.9|13463.6|13458.2|13459.6|13453.6|265
1625142900000|2021-07-01 12:35:00|13461.7|13455.7|13457.2|13454.2|13463.4|13458.1|13457.2|13452.6|213
1625143200000|2021-07-01 12:40:00|13458.6|13452.6|13456.8|13453.8|13459.6|13455.1|13456.4|13451.8|228
1625143500000|2021-07-01 12:45:00|13456.9|13453.9|13456.5|13453.5|13458.3|13454.9|13455.3|13451.8|210
1625143800000|2021-07-01 12:50:00|13456.6|13453.6|13456.7|13453.7|13458.3|13453.8|13454.7|13450.3|204
1625144100000|2021-07-01 12:55:00|13457.4|13451.4|13456.7|13450.7|13457.4|13452.7|13454.4|13449.9|189
1625144400000|2021-07-01 13:00:00|13456.6|13450.6|13452.9|13449.9|13457.7|13453.3|13450.7|13446.3|222
1625144700000|2021-07-01 13:05:00|13452.8|13449.8|13454.2|13451.2|13456.6|13452.2|13451.9|13448.1|260
1625145000000|2021-07-01 13:10:00|13454.1|13451.1|13458.5|13455.5|13459.8|13455.5|13453.6|13449.5|219
1625145300000|2021-07-01 13:15:00|13458.6|13455.6|13457.6|13451.6|13461.7|13457.3|13456.2|13451.6|207
1625145600000|2021-07-01 13:20:00|13457.7|13451.7|13455.3|13452.3|13458.3|13453.9|13454.9|13450.8|157
1625145900000|2021-07-01 13:25:00|13455.5|13452.5|13456.3|13453.3|13457.6|13453.3|13454.6|13450.5|191
1625146200000|2021-07-01 13:30:00|13456.2|13453.2|13458.8|13452.8|13460.3|13455.5|13456|13451.8|297
1625146500000|2021-07-01 13:35:00|13458.7|13452.7|13459|13456|13460.6|13456.1|13456.9|13452.6|274
1625146800000|2021-07-01 13:40:00|13459.1|13456.1|13462.9|13456.9|13464|13458|13458.7|13453.7|195
1625147100000|2021-07-01 13:45:00|13463|13457|13458.4|13455.4|13463.1|13458.1|13457.7|13453.2|230
1625147400000|2021-07-01 13:50:00|13458.3|13455.3|13459.3|13456.3|13461.9|13457.2|13458.2|13454.1|212
1625147700000|2021-07-01 13:55:00|13459.4|13456.4|13460.3|13454.3|13461.2|13456.4|13457.7|13453|230
1625148000000|2021-07-01 14:00:00|13460.4|13454.4|13461.2|13455.2|13461.8|13457.4|13457|13452.6|315
1625148300000|2021-07-01 14:05:00|13460.5|13457.5|13464.6|13461.6|13466.5|13461.8|13460.5|13456.2|309
1625148600000|2021-07-01 14:10:00|13464.5|13461.5|13474.2|13468.2|13474.4|13469.9|13464.3|13460.4|252
1625148900000|2021-07-01 14:15:00|13472.7|13469.7|13472.5|13466.5|13475.1|13470|13468.9|13464.5|355
1625149200000|2021-07-01 14:20:00|13472.4|13466.4|13471.9|13465.9|13472.8|13468.2|13469|13464.3|264
1625149500000|2021-07-01 14:25:00|13472|13466|13470.3|13464.3|13472.8|13468.5|13468.3|13463.7|244
1625149800000|2021-07-01 14:30:00|13468.8|13465.8|13476.1|13470.1|13476.1|13470.1|13468.8|13464.5|217
1625150100000|2021-07-01 14:35:00|13474.9|13471.9|13477.1|13474.1|13479.4|13474.9|13472.4|13467.9|229
1625150400000|2021-07-01 14:40:00|13477.2|13474.2|13476|13470|13478.6|13474.2|13473.8|13469.4|245
1625150700000|2021-07-01 14:45:00|13476.1|13470.1|13477.6|13471.6|13478.5|13473.2|13475|13469.9|252
1625151000000|2021-07-01 14:50:00|13477.5|13471.5|13474.7|13468.7|13477.7|13472.8|13470.8|13466.2|281
1625151300000|2021-07-01 14:55:00|13474.8|13468.8|13476.6|13470.6|13478.8|13474|13473.3|13468.4|266
1625151600000|2021-07-01 15:00:00|13476.5|13470.5|13480.2|13474.2|13480.3|13474.9|13475|13470.4|278
1625151900000|2021-07-01 15:05:00|13480.1|13474.1|13477.9|13471.9|13480.1|13474.4|13476.3|13471.5|195
1625152200000|2021-07-01 15:10:00|13478|13472|13484.3|13478.3|13484.4|13479.8|13477.9|13471.9|199
1625152500000|2021-07-01 15:15:00|13484.4|13478.4|13483.6|13477.6|13486.1|13481.5|13481|13476.5|240
1625152800000|2021-07-01 15:20:00|13483.7|13477.7|13488.5|13482.5|13488.8|13484.1|13480.5|13475.8|290
1625153100000|2021-07-01 15:25:00|13487.3|13484.3|13488.2|13482.2|13489.4|13484.8|13485.7|13479.7|245
1625153400000|2021-07-01 15:30:00|13488.1|13482.1|13484.2|13481.2|13488.1|13482.5|13483.2|13478.7|211
1625153700000|2021-07-01 15:35:00|13484.3|13481.3|13484.4|13481.4|13486.5|13482|13483.5|13478.7|180
1625154000000|2021-07-01 15:40:00|13484.3|13481.3|13486.3|13483.3|13489.1|13484.6|13483.9|13479.4|184
1625154300000|2021-07-01 15:45:00|13486.4|13483.4|13485.9|13482.9|13488.4|13483.7|13485.8|13481.2|166
1625154600000|2021-07-01 15:50:00|13485.8|13482.8|13484.8|13478.8|13489.2|13483.9|13484.8|13478.8|194
1625154900000|2021-07-01 15:55:00|13484.7|13478.7|13484.2|13481.2|13486.2|13481.2|13483.2|13478.7|212
1625155200000|2021-07-01 16:00:00|13484.1|13481.1|13485.4|13479.4|13487|13482.2|13482.3|13477.9|239
1625155500000|2021-07-01 16:05:00|13485.5|13479.5|13483.7|13477.7|13485.6|13481|13482|13477.5|115
1625155800000|2021-07-01 16:10:00|13483.8|13477.8|13483.9|13477.9|13484.1|13479.3|13482|13477.4|124
1625156100000|2021-07-01 16:15:00|13484|13478|13485.9|13479.9|13486.1|13480.3|13482.3|13478|124
1625156400000|2021-07-01 16:20:00|13486.1|13480.1|13489.3|13483.3|13489.3|13484.3|13485.8|13480.1|151
1625156700000|2021-07-01 16:25:00|13489.2|13483.2|13486.8|13480.8|13489.3|13483.4|13486.3|13480.5|189
1625157000000|2021-07-01 16:30:00|13486.7|13480.7|13487.1|13484.1|13488.3|13484.1|13485.6|13480.3|177
1625157300000|2021-07-01 16:35:00|13487|13484|13486.7|13483.7|13489.3|13484.7|13486.6|13482.7|117
1625157600000|2021-07-01 16:40:00|13486.8|13483.8|13489.4|13483.4|13489.6|13484.9|13486.2|13481.6|146
1625157900000|2021-07-01 16:45:00|13489.3|13483.3|13487.6|13484.6|13489.5|13484.7|13486.4|13481.9|135
1625158200000|2021-07-01 16:50:00|13487.5|13484.5|13487.4|13481.4|13489.7|13484.7|13485.9|13481.2|203
1625158500000|2021-07-01 16:55:00|13487.3|13481.3|13485.3|13482.3|13487.5|13483|13485.1|13480.1|149
1625158800000|2021-07-01 17:00:00|13485.2|13482.2|13483.8|13480.8|13487|13482.4|13483.7|13479.1|107
1625159100000|2021-07-01 17:05:00|13483.7|13480.7|13482.6|13479.6|13486.3|13481.8|13482.4|13478.1|114
1625159400000|2021-07-01 17:10:00|13482.7|13479.7|13485.4|13479.4|13485.4|13480.3|13482.1|13477.1|125
1625159700000|2021-07-01 17:15:00|13485.2|13479.2|13485.3|13479.3|13485.4|13481.1|13483.2|13478.6|89
1625160000000|2021-07-01 17:20:00|13485.2|13479.2|13485.6|13479.6|13485.9|13481|13483.7|13479|84
1625160300000|2021-07-01 17:25:00|13485.7|13479.7|13488.2|13482.2|13488.2|13482.4|13485.2|13479.6|89
1625160600000|2021-07-01 17:30:00|13488.1|13482.1|13488.6|13482.6|13489|13484.5|13486.7|13481.9|86
1625160900000|2021-07-01 17:35:00|13488.5|13482.5|13488.9|13482.9|13489.2|13484.6|13486.6|13481.8|139
1625161200000|2021-07-01 17:40:00|13488.8|13482.8|13491.8|13485.8|13492.1|13486.1|13487.5|13482.7|103
1625161500000|2021-07-01 17:45:00|13491.7|13485.7|13491.2|13485.2|13492.4|13487.6|13489.1|13484.8|141
1625161800000|2021-07-01 17:50:00|13491.1|13485.1|13490.7|13487.7|13492.2|13487.8|13489.6|13485.1|82
1625162100000|2021-07-01 17:55:00|13490.8|13487.8|13490.4|13487.4|13493|13488.4|13490.3|13485.8|151
1625162400000|2021-07-01 18:00:00|13490.5|13487.5|13491.6|13485.6|13491.8|13487.6|13489.2|13484|110
1625162700000|2021-07-01 18:05:00|13491.5|13485.5|13491.3|13485.3|13491.6|13486.9|13489.8|13485.2|76
1625163000000|2021-07-01 18:10:00|13491.2|13485.2|13492.6|13486.6|13493.1|13488.2|13489.8|13485.2|143
1625163300000|2021-07-01 18:15:00|13492.7|13486.7|13494.1|13488.1|13494.3|13489.5|13491.1|13486.7|118
1625163600000|2021-07-01 18:20:00|13494.2|13488.2|13493.9|13487.9|13494.2|13489.7|13492.4|13487.7|80
1625163900000|2021-07-01 18:25:00|13493.7|13487.7|13492.1|13489.1|13493.8|13489.3|13491.6|13486.9|66
1625164200000|2021-07-01 18:30:00|13492.2|13489.2|13492|13486|13493.5|13489.3|13491.8|13486|75
1625164500000|2021-07-01 18:35:00|13492.1|13486.1|13492.7|13486.7|13493.1|13487.5|13490.5|13485.9|102
1625164800000|2021-07-01 18:40:00|13492.6|13486.6|13492.9|13486.9|13493.3|13488.6|13491.3|13486.6|109
1625165100000|2021-07-01 18:45:00|13493|13487|13491.6|13488.6|13493.5|13488.9|13490.9|13486.4|67
1625165400000|2021-07-01 18:50:00|13491.7|13488.7|13494.8|13488.8|13494.8|13489.6|13491.5|13487.2|113
1625165700000|2021-07-01 18:55:00|13494.9|13488.9|13496.3|13490.3|13496.5|13491|13493.4|13488.8|82
1625166000000|2021-07-01 19:00:00|13496.4|13490.4|13494.1|13488.1|13496.4|13490.4|13492.4|13487.9|105
1625166300000|2021-07-01 19:05:00|13494|13488|13493.3|13490.3|13494.9|13490.4|13492.1|13487.6|110
1625166600000|2021-07-01 19:10:00|13493.2|13490.2|13493.1|13487.1|13494.7|13490.2|13491.4|13486.8|120
1625166900000|2021-07-01 19:15:00|13493.2|13487.2|13491.7|13485.7|13493.6|13489.2|13490.6|13485.6|76
1625167200000|2021-07-01 19:20:00|13491.6|13485.6|13491.5|13485.5|13492|13487.2|13489.8|13485.1|84
1625167500000|2021-07-01 19:25:00|13491.4|13485.4|13492.1|13486.1|13492.4|13486.9|13489.9|13485|87
1625167800000|2021-07-01 19:30:00|13492.2|13486.2|13492.1|13486.1|13492.4|13487.6|13490.3|13485.8|75
1625168100000|2021-07-01 19:35:00|13490.7|13487.7|13493.9|13487.9|13494|13489.4|13490.6|13486.2|76
1625168400000|2021-07-01 19:40:00|13493.8|13487.8|13495.5|13489.5|13495.5|13489.8|13492.7|13487.8|105
1625168700000|2021-07-01 19:45:00|13495.4|13489.4|13496|13490|13496.2|13491.7|13494.5|13489.3|107
1625169000000|2021-07-01 19:50:00|13495.9|13489.9|13496|13490|13496.2|13491.3|13494|13489.4|77
1625169300000|2021-07-01 19:55:00|13496.1|13490.1|13494.9|13488.9|13496.9|13492.5|13492.7|13488.3|195
1625169600000|2021-07-01 20:00:00|13495.3|13489.3|13492.4|13486.4|13495.7|13489.7|13490.6|13485.9|182
1625169900000|2021-07-01 20:05:00|13492.3|13486.3|13492.6|13486.6|13492.9|13486.9|13492.2|13486.2|109
1625170200000|2021-07-01 20:10:00|13492.8|13486.8|13492.5|13486.5|13493.3|13488.1|13490.9|13486.3|92
1625170500000|2021-07-01 20:15:00|13492.4|13486.4|13492.6|13486.6|13493|13488.2|13490.9|13486.3|54
1625170800000|2021-07-01 20:20:00|13492.7|13486.7|13491.2|13488.2|13493.2|13488.2|13491|13486.5|61
1625171100000|2021-07-01 20:25:00|13492.6|13486.6|13491.1|13488.1|13493.1|13488.2|13491.1|13486.4|59
1625171400000|2021-07-01 20:30:00|13491.2|13488.2|13492|13486|13493|13488.2|13491.2|13485.9|86
1625171700000|2021-07-01 20:35:00|13492.1|13486.1|13491.8|13485.8|13492.1|13486.1|13491.7|13485.7|68
1625172000000|2021-07-01 20:40:00|13490.7|13487.7|13492|13486|13492.5|13487.8|13490.7|13485.5|95
1625172300000|2021-07-01 20:45:00|13491.9|13485.9|13491.8|13485.8|13492.4|13486.4|13491.2|13485.2|74
1625172600000|2021-07-01 20:50:00|13492|13486|13490.8|13484.8|13492.4|13486.4|13490.1|13484.1|116
1625172900000|2021-07-01 20:55:00|13490.6|13484.6|13490.8|13484.8|13491.2|13485.2|13490.2|13484.2|141
1625173200000|2021-07-01 21:00:00|13490.7|13484.7|13490.8|13484.5|13492.2|13486.2|13490.3|13484.2|43
1625173500000|2021-07-01 21:05:00|13489.9|13483.9|13491.4|13483.4|13494.2|13486.4|13489.5|13483.4|83
1625173800000|2021-07-01 21:10:00|13492.7|13483.2|13492.7|13483.2|13495|13487|13489.3|13483.2|89
1625174100000|2021-07-01 21:15:00|13491.3|13483.7|13490.9|13484.9|13493.2|13486.5|13489.6|13482.9|72
1625174400000|2021-07-01 21:20:00|13489.3|13483.3|13494.9|13484.3|13498.1|13486.3|13489.3|13482.3|126
1625174700000|2021-07-01 21:25:00|13495.6|13484|13495|13485|13497.8|13488.4|13492.6|13482.8|135
1625175000000|2021-07-01 21:30:00|13494.4|13484.5|13494.1|13484.6|13497|13484.7|13491.8|13481.5|160
1625175300000|2021-07-01 21:35:00|13493.8|13484.8|13495|13485.4|13497.3|13485.8|13492.9|13482.9|141
1625175600000|2021-07-01 21:40:00|13494.9|13485|13494.9|13484.9|13496.2|13485.8|13491.1|13483.3|171
1625175900000|2021-07-01 21:45:00|13493.1|13483.9|13494.2|13485.1|13497.3|13485.4|13492.7|13481.7|110
1625176200000|2021-07-01 21:50:00|13493.6|13482.4|13496.6|13483.1|13497.4|13485.5|13492.4|13481.7|110
1625176500000|2021-07-01 21:55:00|13496.1|13483.9|13493.4|13485.6|13496.8|13485.8|13492.2|13482.2|100
1625176800000|2021-07-01 22:00:00|13493.8|13485.4|13492.3|13486.3|13495.7|13486.6|13491.9|13485|258
1625177100000|2021-07-01 22:05:00|13492.6|13486.2|13493.3|13486.2|13494.2|13487.2|13491.8|13485.8|198
1625177400000|2021-07-01 22:10:00|13493.1|13486.4|13493.3|13486.7|13494.2|13487.4|13492.3|13485.7|130
1625177700000|2021-07-01 22:15:00|13493.5|13486.6|13493.7|13486.2|13494.3|13487.5|13492.3|13485.7|154
1625178000000|2021-07-01 22:20:00|13493.9|13486.1|13493.3|13487|13493.9|13487.3|13492.3|13486|148
1625178300000|2021-07-01 22:25:00|13493.5|13486.9|13492.9|13486.9|13494.3|13487.4|13492.2|13486.2|135
1625178600000|2021-07-01 22:30:00|13493.1|13487.1|13489.7|13483.7|13495.4|13489.4|13489.6|13483.6|155
1625178900000|2021-07-01 22:35:00|13489.3|13483.3|13488.8|13482.8|13489.9|13483.9|13488.8|13482.8|122
1625179200000|2021-07-01 22:40:00|13489|13483|13491.4|13485.4|13491.5|13485.5|13488.7|13482.7|124
1625179500000|2021-07-01 22:45:00|13491.3|13485.3|13492.7|13486.7|13492.9|13486.9|13490.8|13484.8|86
1625179800000|2021-07-01 22:50:00|13492.8|13486.8|13492.5|13486.5|13493|13487|13492.3|13486.2|85
1625180100000|2021-07-01 22:55:00|13492.6|13486.6|13493.2|13487.2|13493.5|13487.5|13492.5|13486.5|61
1625180400000|2021-07-01 23:00:00|13493.1|13487.1|13496.8|13490.8|13497.2|13491.2|13493|13487|80
1625180700000|2021-07-01 23:05:00|13496.9|13490.9|13495.8|13489.8|13497|13491.8|13494.5|13489.6|81
1625181000000|2021-07-01 23:10:00|13495.6|13489.6|13496.3|13490.3|13496.8|13492|13494.1|13489.3|84
1625181300000|2021-07-01 23:15:00|13496.4|13490.4|13495.3|13492.3|13496.9|13492.5|13494.8|13490.2|81
1625181600000|2021-07-01 23:20:00|13495.4|13492.4|13498.6|13492.6|13498.6|13493.1|13495.3|13490.7|102
1625181900000|2021-07-01 23:25:00|13498.5|13492.5|13496|13490|13498.7|13494.1|13495.8|13490|105
1625182200000|2021-07-01 23:30:00|13496.1|13490.1|13495.5|13489.5|13496.5|13491.6|13494.4|13489.4|110
1625182500000|2021-07-01 23:35:00|13495.6|13489.6|13494.3|13491.3|13495.9|13491.4|13494|13489.4|47
1625182800000|2021-07-01 23:40:00|13494.2|13491.2|13494.3|13491.3|13496.1|13491.6|13494.2|13489.7|89
1625183100000|2021-07-01 23:45:00|13494.4|13491.4|13496.7|13490.7|13497.2|13492.8|13494.1|13489.5|60
1625183400000|2021-07-01 23:50:00|13496.6|13490.6|13495.8|13489.8|13496.8|13492.3|13494.2|13489.6|103
1625183700000|2021-07-01 23:55:00|13495.9|13489.9|13498.7|13492.7|13499.1|13494.6|13494.2|13489.5|110
1625184000000|2021-07-02 00:00:00|13498.6|13492.6|13494.8|13491.8|13498.6|13493|13493.6|13488.8|174
1625184300000|2021-07-02 00:05:00|13494.7|13491.7|13495.4|13489.4|13496.9|13492.9|13494|13489.4|130
1625184600000|2021-07-02 00:10:00|13495.5|13489.5|13495.1|13492.1|13496.7|13492.2|13493.5|13489.1|124
1625184900000|2021-07-02 00:15:00|13495|13492|13495.2|13492.2|13497.9|13493.4|13494.8|13490.4|131
1625185200000|2021-07-02 00:20:00|13495.3|13492.3|13493.9|13490.9|13498|13493.3|13493.8|13489.3|138
1625185500000|2021-07-02 00:25:00|13494|13491|13497.8|13494.8|13499.4|13495.6|13493.8|13489.3|141
1625185800000|2021-07-02 00:30:00|13497.7|13494.7|13500.5|13494.5|13500.7|13496.1|13497.3|13493.3|138
1625186100000|2021-07-02 00:35:00|13498.9|13495.9|13497.6|13494.6|13500.6|13496|13497.2|13493.1|126
1625186400000|2021-07-02 00:40:00|13497.7|13494.7|13496.7|13493.7|13498.6|13494.7|13496.5|13492.1|94
1625186700000|2021-07-02 00:45:00|13496.8|13493.8|13497.2|13494.2|13500.6|13495.9|13495.7|13492.4|162
1625187000000|2021-07-02 00:50:00|13497.1|13494.1|13498.9|13495.9|13501|13496.3|13496.8|13493.8|184
1625187300000|2021-07-02 00:55:00|13499|13496|13502|13499|13502.1|13499.1|13498.9|13495.4|138
1625187600000|2021-07-02 01:00:00|13502.1|13499.1|13502.2|13499.2|13504|13501|13499.7|13496.7|182
1625187900000|2021-07-02 01:05:00|13502.1|13499.1|13501.1|13498.1|13504.3|13499.8|13500.8|13497|169
1625188200000|2021-07-02 01:10:00|13501|13498|13503.6|13497.6|13503.6|13499.1|13500.6|13496.4|138
1625188500000|2021-07-02 01:15:00|13503.5|13497.5|13499.5|13496.5|13503.6|13499.1|13499.5|13495.1|107
1625188800000|2021-07-02 01:20:00|13499.6|13496.6|13498.8|13495.8|13500.6|13496.8|13497.8|13494.6|142
1625189100000|2021-07-02 01:25:00|13498.9|13495.9|13498.2|13495.2|13500.4|13496|13498|13494.2|119
1625189400000|2021-07-02 01:30:00|13498.3|13495.3|13501.3|13498.3|13502.3|13499.3|13497.6|13494.6|211
1625189700000|2021-07-02 01:35:00|13501.2|13498.2|13501|13498|13502.8|13499.1|13499.7|13495.7|176
1625190000000|2021-07-02 01:40:00|13501.1|13498.1|13504.8|13501.8|13507|13503|13500.7|13497.3|191
1625190300000|2021-07-02 01:45:00|13504.9|13501.9|13503.9|13500.9|13506.7|13502.4|13503|13499.2|136
1625190600000|2021-07-02 01:50:00|13504|13501|13500.4|13497.4|13505.6|13501.3|13499.7|13495.7|233
1625190900000|2021-07-02 01:55:00|13500.5|13497.5|13501.4|13498.4|13503.4|13499|13500.3|13496.3|215
1625191200000|2021-07-02 02:00:00|13501.6|13498.6|13503.2|13500.2|13506.4|13502|13501.6|13497.2|217
1625191500000|2021-07-02 02:05:00|13503.3|13500.3|13504.5|13501.5|13505.1|13501.8|13503|13498.7|147
1625191800000|2021-07-02 02:10:00|13504.6|13501.6|13501.5|13498.5|13505.8|13501.7|13500.7|13496.6|153
1625192100000|2021-07-02 02:15:00|13501.6|13498.6|13501.2|13498.2|13502.8|13499|13499.8|13495.3|158
1625192400000|2021-07-02 02:20:00|13501|13498|13502.1|13499.1|13503.5|13499.6|13501|13496.7|143
1625192700000|2021-07-02 02:25:00|13502.2|13499.2|13502|13499|13502.3|13499.3|13501.8|13498.8|116
1625193000000|2021-07-02 02:30:00|13502.1|13499.1|13499.8|13496.8|13502.5|13499.2|13499.8|13496.5|93
1625193300000|2021-07-02 02:35:00|13499.9|13496.9|13497.8|13494.8|13500.2|13497|13496.8|13493.1|213
1625193600000|2021-07-02 02:40:00|13497.9|13494.9|13497.3|13494.3|13499.6|13495.8|13496.1|13493.1|147
1625193900000|2021-07-02 02:45:00|13497.4|13494.4|13496|13493|13499.4|13495.9|13495.8|13491.4|143
1625194200000|2021-07-02 02:50:00|13495.9|13492.9|13495.1|13492.1|13497.6|13493.1|13494.8|13490.4|93
1625194500000|2021-07-02 02:55:00|13495|13492|13497.6|13494.6|13498.7|13494.6|13495|13490.7|155
1625194800000|2021-07-02 03:00:00|13497.7|13494.7|13497.9|13491.9|13498.5|13494.8|13496.1|13491.9|154
1625195100000|2021-07-02 03:05:00|13496.5|13493.5|13498.7|13495.7|13500.1|13496|13496|13492.2|141
1625195400000|2021-07-02 03:10:00|13498.8|13495.8|13499.8|13496.8|13501.4|13497.1|13498.7|13494.7|122
1625195700000|2021-07-02 03:15:00|13499.9|13496.9|13499.1|13496.1|13502.7|13498|13499|13494.8|135
1625196000000|2021-07-02 03:20:00|13499.2|13496.2|13499.3|13493.3|13500.7|13496.2|13497.6|13493.3|104
1625196300000|2021-07-02 03:25:00|13499.2|13493.2|13498|13495|13499.6|13495.3|13497.8|13493.2|76
1625196600000|2021-07-02 03:30:00|13498.1|13495.1|13499.8|13496.8|13500.6|13497.4|13498.1|13494.6|119
1625196900000|2021-07-02 03:35:00|13501.4|13495.4|13498.7|13495.7|13501.4|13497.2|13498.6|13494.2|105
1625197200000|2021-07-02 03:40:00|13498.8|13495.8|13498.8|13495.8|13500.7|13496.2|13498.6|13494.2|116
1625197500000|2021-07-02 03:45:00|13498.7|13495.7|13500.9|13497.9|13502.3|13498|13498.6|13495.4|120
1625197800000|2021-07-02 03:50:00|13501|13498|13501.7|13498.7|13503|13498.9|13500.6|13496.2|117
1625198100000|2021-07-02 03:55:00|13501.6|13498.6|13500.8|13497.8|13503.2|13498.9|13499.9|13495.5|103
1625198400000|2021-07-02 04:00:00|13500.9|13497.9|13502|13496|13502.2|13497.9|13499.8|13495.7|115
1625198700000|2021-07-02 04:05:00|13501.9|13495.9|13499.8|13496.8|13502.5|13498.1|13499.5|13495|91
1625199000000|2021-07-02 04:10:00|13501.6|13495.6|13497.7|13494.7|13501.6|13497.1|13497.6|13494.6|65
1625199300000|2021-07-02 04:15:00|13497.8|13494.8|13499|13496|13500.6|13496.4|13497.7|13493.4|67
1625199600000|2021-07-02 04:20:00|13500.5|13494.5|13499.3|13496.3|13500.7|13496.6|13498.8|13494.5|80
1625199900000|2021-07-02 04:25:00|13499.4|13496.4|13500.3|13497.3|13502.1|13497.4|13499.2|13495|119
1625200200000|2021-07-02 04:30:00|13500.2|13497.2|13499.2|13496.2|13502.2|13497.8|13499.1|13494.8|101
1625200500000|2021-07-02 04:35:00|13499.1|13496.1|13497.6|13494.6|13500.7|13496.4|13497.6|13494.6|79
1625200800000|2021-07-02 04:40:00|13497.2|13494.2|13496|13493|13497.6|13494.2|13495.3|13491.4|134
1625201100000|2021-07-02 04:45:00|13495.9|13492.9|13495.9|13492.9|13497.6|13493.5|13495.6|13491.4|75
1625201400000|2021-07-02 04:50:00|13495.7|13492.7|13497.8|13494.8|13499.2|13495.1|13495.2|13491|147
1625201700000|2021-07-02 04:55:00|13497.9|13494.9|13498.6|13495.6|13499.4|13495.9|13497.6|13493.2|91
1625202000000|2021-07-02 05:00:00|13498.3|13495.3|13499.7|13496.7|13500.4|13497.2|13498|13494.3|132
1625202300000|2021-07-02 05:05:00|13499.6|13496.6|13498.1|13495.1|13499.9|13496.9|13498|13495|78
1625202600000|2021-07-02 05:10:00|13498.2|13495.2|13496.5|13493.5|13500.1|13495.9|13496.4|13492.9|114
1625202900000|2021-07-02 05:15:00|13496.4|13493.4|13497.8|13494.8|13498.8|13495|13495.7|13492.7|116
1625203200000|2021-07-02 05:20:00|13497.9|13494.9|13498.8|13495.8|13500.4|13496.4|13497.8|13493.9|122
1625203500000|2021-07-02 05:25:00|13498.9|13495.9|13499.2|13496.2|13500.5|13496.2|13498|13493.5|116
1625203800000|2021-07-02 05:30:00|13499|13496|13501.2|13495.2|13501.3|13496.6|13499|13494.5|97
1625204100000|2021-07-02 05:35:00|13501|13495|13498.6|13495.6|13502.1|13497.7|13498.6|13494.3|156
1625204400000|2021-07-02 05:40:00|13498.7|13495.7|13499.1|13496.1|13500.8|13496.2|13498.7|13494.2|123
1625204700000|2021-07-02 05:45:00|13499|13496|13499.7|13496.7|13501.5|13497.1|13498.7|13494.5|140
1625205000000|2021-07-02 05:50:00|13499.8|13496.8|13500.9|13497.9|13502.5|13498.1|13499.8|13495.4|132
1625205300000|2021-07-02 05:55:00|13502.5|13496.5|13504.5|13498.5|13504.9|13500.4|13500.6|13496.4|172
1625205600000|2021-07-02 06:00:00|13503|13500|13501.8|13498.8|13504.9|13500.6|13501.4|13497|147
1625205900000|2021-07-02 06:05:00|13501.7|13498.7|13502.4|13496.4|13503.5|13499.2|13500.4|13495.8|167
1625206200000|2021-07-02 06:10:00|13502.5|13496.5|13503|13500|13504.6|13500.3|13501|13496.4|124
1625206500000|2021-07-02 06:15:00|13502.9|13499.9|13505.2|13502.2|13505.4|13502.4|13502.2|13498.2|129
1625206800000|2021-07-02 06:20:00|13505.3|13502.3|13505.6|13502.6|13507.7|13503.4|13504.3|13499.9|189
1625207100000|2021-07-02 06:25:00|13505.5|13502.5|13506.5|13503.5|13509.3|13504.7|13505.5|13502.5|158
1625207400000|2021-07-02 06:30:00|13506.6|13503.6|13507.2|13504.2|13508.5|13504.7|13505.8|13502|153
1625207700000|2021-07-02 06:35:00|13507.1|13504.1|13507.6|13504.6|13509.6|13505.1|13505.3|13500.7|160
1625208000000|2021-07-02 06:40:00|13507.5|13504.5|13509.1|13506.1|13510.8|13506.7|13507.4|13503.3|121
1625208300000|2021-07-02 06:45:00|13508.9|13505.9|13513.7|13510.7|13514.8|13510.7|13508.7|13505.2|166
1625208600000|2021-07-02 06:50:00|13513.6|13510.6|13512.6|13509.6|13515.7|13511.8|13511.8|13507.6|194
1625208900000|2021-07-02 06:55:00|13512.7|13509.7|13513.1|13510.1|13515|13510.6|13512.1|13508.2|130
1625209200000|2021-07-02 07:00:00|13513.2|13510.2|13515.2|13512.2|13518.5|13514.1|13512.8|13508.4|306
1625209500000|2021-07-02 07:05:00|13515.3|13512.3|13518|13515|13519.8|13515.5|13514|13510.3|216
1625209800000|2021-07-02 07:10:00|13517.9|13514.9|13519.5|13516.5|13520.5|13516.8|13516.4|13511.9|200
1625210100000|2021-07-02 07:15:00|13519.4|13516.4|13516.6|13513.6|13521|13516.6|13516.6|13512.9|200
1625210400000|2021-07-02 07:20:00|13516.7|13513.7|13518|13515|13519.6|13515.3|13516.6|13513.3|155
1625210700000|2021-07-02 07:25:00|13518.1|13515.1|13516.8|13513.8|13519.1|13515.5|13516.6|13512.3|190
1625211000000|2021-07-02 07:30:00|13516.9|13513.9|13516.7|13513.7|13518.5|13514.2|13515.7|13511.3|198
1625211300000|2021-07-02 07:35:00|13516.8|13513.8|13516.1|13513.1|13518.3|13514.1|13515.1|13511.5|132
1625211600000|2021-07-02 07:40:00|13516.2|13513.2|13516.7|13510.7|13516.8|13513.3|13514.8|13510.5|154
1625211900000|2021-07-02 07:45:00|13516.6|13510.6|13519.5|13513.5|13519.6|13515.3|13514.9|13510.6|192
1625212200000|2021-07-02 07:50:00|13519.4|13513.4|13517.9|13514.9|13519.8|13515.5|13517.6|13513.4|176
1625212500000|2021-07-02 07:55:00|13519.4|13513.4|13520.3|13517.3|13524.3|13519.8|13517.8|13513.3|215
1625212800000|2021-07-02 08:00:00|13521.3|13515.3|13517.2|13514.2|13521.7|13517.3|13517.1|13512.4|254
1625213100000|2021-07-02 08:05:00|13517|13514|13516.9|13510.9|13519.5|13515|13515|13510.1|293
1625213400000|2021-07-02 08:10:00|13517|13511|13511.4|13508.4|13517|13512.6|13510.8|13506.9|255
1625213700000|2021-07-02 08:15:00|13511.3|13508.3|13510.2|13507.2|13514|13509.7|13509.9|13506.3|192
1625214000000|2021-07-02 08:20:00|13510.3|13507.3|13507.8|13504.8|13512.5|13508|13507|13502.3|254
1625214300000|2021-07-02 08:25:00|13507.9|13504.9|13506.6|13503.6|13511.2|13506.8|13506.5|13503.3|219
1625214600000|2021-07-02 08:30:00|13506.7|13503.7|13507.5|13504.5|13509|13504.6|13504.5|13500.6|187
1625214900000|2021-07-02 08:35:00|13507.4|13504.4|13509.3|13506.3|13510.9|13506.4|13504.9|13501|194
1625215200000|2021-07-02 08:40:00|13509.4|13506.4|13511.7|13508.7|13514.6|13510.1|13508|13505|193
1625215500000|2021-07-02 08:45:00|13511.8|13508.8|13513.3|13510.3|13514.2|13510.4|13510.8|13506.5|173
1625215800000|2021-07-02 08:50:00|13513.4|13510.4|13515|13512|13515.5|13512.5|13513.4|13509.3|152
1625216100000|2021-07-02 08:55:00|13514.9|13511.9|13515.5|13512.5|13517.3|13512.8|13514.2|13510.4|193
1625216400000|2021-07-02 09:00:00|13515.6|13512.6|13512|13509|13516.3|13512.6|13511.8|13508.8|169
1625216700000|2021-07-02 09:05:00|13511.9|13508.9|13511.5|13508.5|13512.7|13509.3|13509.7|13505.4|177
1625217000000|2021-07-02 09:10:00|13511.6|13508.6|13507|13504|13513.1|13508.6|13506.4|13502.3|194
1625217300000|2021-07-02 09:15:00|13507.1|13504.1|13512.6|13509.6|13514.1|13509.7|13506.6|13502.7|195
1625217600000|2021-07-02 09:20:00|13512.5|13509.5|13514.3|13511.3|13516.1|13512.3|13511.5|13507.4|180
1625217900000|2021-07-02 09:25:00|13514.2|13511.2|13513.1|13510.1|13514.5|13511.2|13512.3|13507.9|190
1625218200000|2021-07-02 09:30:00|13513|13510|13513.3|13510.3|13515|13510.8|13512.2|13507.8|169
1625218500000|2021-07-02 09:35:00|13513.4|13510.4|13514|13511|13517.2|13512.5|13513.4|13509.9|199
1625218800000|2021-07-02 09:40:00|13514.1|13511.1|13514.4|13511.4|13517.4|13513.2|13514|13509.9|179
1625219100000|2021-07-02 09:45:00|13514.5|13511.5|13516.3|13510.3|13518.3|13513.4|13514|13509.3|204
1625219400000|2021-07-02 09:50:00|13516.4|13510.4|13515.8|13509.8|13516.5|13511.5|13513.8|13509.2|139
1625219700000|2021-07-02 09:55:00|13515.9|13509.9|13516.8|13513.8|13518.2|13513.8|13514|13509.6|164
1625220000000|2021-07-02 10:00:00|13516.7|13513.7|13518.7|13512.7|13518.8|13513.9|13515.5|13510.8|191
1625220300000|2021-07-02 10:05:00|13517.5|13514.5|13515.2|13512.2|13519.1|13514.5|13515.1|13510.6|159
1625220600000|2021-07-02 10:10:00|13515.1|13512.1|13514.9|13511.9|13515.2|13512.2|13514.7|13511.7|93
1625220900000|2021-07-02 10:15:00|13515.1|13512.1|13513.3|13510.3|13517.8|13513.3|13512.5|13508.2|174
1625221200000|2021-07-02 10:20:00|13513.2|13510.2|13514.9|13511.9|13516.1|13512.1|13513.1|13508.7|106
1625221500000|2021-07-02 10:25:00|13515|13512|13514.1|13511.1|13516.9|13512.8|13513.8|13509.6|116
1625221800000|2021-07-02 10:30:00|13514.8|13511.8|13513.8|13510.8|13516.5|13512|13512.7|13509.7|162
1625222100000|2021-07-02 10:35:00|13513.9|13510.9|13513|13510|13516.4|13512|13512.7|13508.3|183
1625222400000|2021-07-02 10:40:00|13513.1|13510.1|13512.2|13509.2|13514.3|13510.1|13512.1|13507.7|111
1625222700000|2021-07-02 10:45:00|13512.3|13509.3|13510.4|13507.4|13514|13509.4|13510.1|13505.6|114
1625223000000|2021-07-02 10:50:00|13510.5|13507.5|13507.9|13504.9|13510.5|13507.5|13507.8|13503.4|157
1625223300000|2021-07-02 10:55:00|13508|13505|13512.4|13506.4|13512.4|13507.9|13508|13503.7|145
1625223600000|2021-07-02 11:00:00|13512.5|13506.5|13509.6|13503.6|13513.2|13508.6|13508.2|13503.5|207
1625223900000|2021-07-02 11:05:00|13509.7|13503.7|13509.8|13506.8|13512.5|13507.9|13508|13503.5|195
1625224200000|2021-07-02 11:10:00|13509.6|13506.6|13512.4|13506.4|13513|13508.4|13509.5|13505|172
1625224500000|2021-07-02 11:15:00|13512.3|13506.3|13511|13508|13512.6|13508.2|13509|13504.2|194
1625224800000|2021-07-02 11:20:00|13510.9|13507.9|13508.4|13502.4|13512.5|13508|13505.1|13499.9|187
1625225100000|2021-07-02 11:25:00|13508.5|13502.5|13508.4|13505.4|13510.5|13507.2|13507.2|13502.4|161
1625225400000|2021-07-02 11:30:00|13508.3|13505.3|13507.9|13504.9|13509.5|13505.4|13506.8|13502.7|156
1625225700000|2021-07-02 11:35:00|13508|13505|13509|13506|13510.7|13506.7|13507.9|13503.6|150
1625226000000|2021-07-02 11:40:00|13508.9|13505.9|13506.8|13503.8|13509.1|13506.1|13506.7|13503.7|118
1625226300000|2021-07-02 11:45:00|13506.9|13503.9|13510.5|13504.5|13510.6|13506.2|13506|13501.8|210
1625226600000|2021-07-02 11:50:00|13510.4|13504.4|13510.2|13507.2|13513.1|13508.8|13507.7|13503.1|217
1625226900000|2021-07-02 11:55:00|13510.1|13507.1|13510.2|13507.2|13511.8|13507.2|13508.9|13504.4|197
1625227200000|2021-07-02 12:00:00|13510.3|13507.3|13510.3|13507.3|13511.8|13507.3|13508|13503.5|235
1625227500000|2021-07-02 12:05:00|13510.4|13507.4|13509.7|13506.7|13515.1|13510.4|13509.2|13504.8|253
1625227800000|2021-07-02 12:10:00|13511.3|13505.3|13508.4|13505.4|13511.3|13506.8|13507.9|13503.1|154
1625228100000|2021-07-02 12:15:00|13508.5|13505.5|13509.7|13503.7|13510.6|13506.1|13506.6|13502.2|173
1625228400000|2021-07-02 12:20:00|13509.8|13503.8|13508.1|13502.1|13510.6|13505.5|13507.9|13501.9|238
1625228700000|2021-07-02 12:25:00|13508.2|13502.2|13505.3|13492|13511.1|13502.8|13504.8|13492|292
1625229000000|2021-07-02 12:30:00|13505.9|13491.6|13491.7|13485.7|13526.1|13517.9|13490.5|13484.5|620
1625229300000|2021-07-02 12:35:00|13491.8|13485.8|13492.7|13486.7|13498|13492|13482.2|13476.2|484
1625229600000|2021-07-02 12:40:00|13492.6|13486.6|13485.6|13479.6|13493.7|13487.7|13482.9|13478|454
1625229900000|2021-07-02 12:45:00|13485.5|13479.5|13493.4|13487.4|13493.5|13488.4|13485.3|13479.3|373
1625230200000|2021-07-02 12:50:00|13493.3|13487.3|13490.3|13484.3|13498.8|13494.2|13488.3|13483.3|450
1625230500000|2021-07-02 12:55:00|13490.2|13484.2|13487.4|13481.4|13491.4|13486.9|13484.1|13479.2|439
1625230800000|2021-07-02 13:00:00|13487.2|13481.2|13486.9|13480.9|13487.2|13482.2|13479|13473.1|486
1625231100000|2021-07-02 13:05:00|13486.8|13480.8|13486.7|13480.7|13487.2|13482.1|13480.7|13476.1|395
1625231400000|2021-07-02 13:10:00|13486.3|13480.3|13487.6|13481.6|13487.6|13483|13482.8|13477.9|411
1625231700000|2021-07-02 13:15:00|13487.5|13481.5|13478.9|13475.9|13487.5|13483|13478.6|13474.1|379
1625232000000|2021-07-02 13:20:00|13479.1|13476.1|13487|13481|13487|13481|13479.1|13474.7|331
1625232300000|2021-07-02 13:25:00|13487.3|13481.3|13494.4|13488.4|13494.4|13488.4|13485.1|13479.1|372
1625232600000|2021-07-02 13:30:00|13494.3|13488.3|13491.4|13485.4|13495.7|13491.2|13488|13482|368
1625232900000|2021-07-02 13:35:00|13491.3|13485.3|13491.7|13485.7|13495.5|13490.3|13490.2|13485.3|287
1625233200000|2021-07-02 13:40:00|13491.5|13485.5|13495.3|13489.3|13498.8|13493.1|13490.4|13485.5|315
1625233500000|2021-07-02 13:45:00|13495.1|13489.1|13495.3|13489.3|13495.5|13489.5|13489.2|13484.6|371
1625233800000|2021-07-02 13:50:00|13495.2|13489.2|13491.8|13485.8|13497.9|13491.9|13491.6|13485.6|412
1625234100000|2021-07-02 13:55:00|13491.9|13485.9|13487.9|13481.9|13492.1|13486.1|13487|13481|343
1625234400000|2021-07-02 14:00:00|13488|13482|13490.5|13484.5|13490.7|13486|13486|13480.9|267
1625234700000|2021-07-02 14:05:00|13490.4|13484.4|13496.2|13490.2|13496.2|13491.6|13489.5|13484.3|335
1625235000000|2021-07-02 14:10:00|13496.4|13490.4|13494.2|13488.2|13497.2|13492.7|13492.4|13487.9|289
1625235300000|2021-07-02 14:15:00|13494.1|13488.1|13491.2|13485.2|13496.7|13492.2|13490.4|13484.9|338
1625235600000|2021-07-02 14:20:00|13491.1|13485.1|13488.8|13482.8|13493|13487.8|13487|13482.4|382
1625235900000|2021-07-02 14:25:00|13488.7|13482.7|13486.5|13483.5|13490.3|13485.6|13486.5|13481.7|322
1625236200000|2021-07-02 14:30:00|13488.1|13482.1|13487.3|13481.3|13488.1|13482.9|13483.2|13477.8|293
1625236500000|2021-07-02 14:35:00|13487.2|13481.2|13490.3|13484.3|13492.9|13488.5|13487.2|13481.2|365
1625236800000|2021-07-02 14:40:00|13490.4|13484.4|13493.1|13487.1|13494.1|13488.8|13488.2|13483.6|302
1625237100000|2021-07-02 14:45:00|13493|13487|13495.1|13489.1|13495.3|13489.3|13491.3|13486.7|302
1625237400000|2021-07-02 14:50:00|13495|13489|13494.6|13488.6|13497.2|13493|13492.7|13487.8|294
1625237700000|2021-07-02 14:55:00|13494.5|13488.5|13488.7|13482.7|13494.6|13489.6|13487.2|13482.5|300
1625238000000|2021-07-02 15:00:00|13488.8|13482.8|13487.3|13481.3|13489.6|13484.7|13486.5|13480.5|353
1625238300000|2021-07-02 15:05:00|13487.4|13481.4|13485.8|13482.8|13487.7|13482.9|13485|13479.9|232
1625238600000|2021-07-02 15:10:00|13486|13483|13487.2|13481.2|13487.5|13483|13482.9|13478|303
1625238900000|2021-07-02 15:15:00|13487.3|13481.3|13485.5|13479.5|13487.5|13481.8|13483.2|13477.7|244
1625239200000|2021-07-02 15:20:00|13485.6|13479.6|13486.2|13483.2|13487.7|13483.2|13483.1|13477.7|244
1625239500000|2021-07-02 15:25:00|13487.8|13481.8|13486.3|13480.3|13487.8|13483.4|13484.5|13479.9|155
1625239800000|2021-07-02 15:30:00|13486.1|13480.1|13485.7|13479.7|13486.6|13481.9|13483.3|13478.8|253
1625240100000|2021-07-02 15:35:00|13485.9|13479.9|13484.4|13481.4|13487.2|13482.6|13483.9|13479.2|204
1625240400000|2021-07-02 15:40:00|13484.3|13481.3|13486.7|13480.7|13487.5|13482.2|13484.3|13479.7|211
1625240700000|2021-07-02 15:45:00|13486.6|13480.6|13484.3|13481.3|13486.8|13481.6|13484|13479.4|156
1625241000000|2021-07-02 15:50:00|13484.4|13481.4|13484.4|13481.4|13486.7|13482.2|13483.3|13478.8|205
1625241300000|2021-07-02 15:55:00|13484.3|13481.3|13486.8|13480.8|13487.1|13482.5|13484.1|13479.6|205
1625241600000|2021-07-02 16:00:00|13486.9|13480.9|13485.5|13479.5|13487|13482.3|13483.4|13478.6|169
1625241900000|2021-07-02 16:05:00|13485.6|13479.6|13487|13481|13487.5|13481.7|13483.7|13478.9|177
1625242200000|2021-07-02 16:10:00|13486.9|13480.9|13489.3|13483.3|13489.5|13484.8|13484.8|13480.4|157
1625242500000|2021-07-02 16:15:00|13489.2|13483.2|13488|13482|13489.5|13484.9|13485.9|13481.5|147
1625242800000|2021-07-02 16:20:00|13488.1|13482.1|13488|13482|13488.3|13483.8|13486.4|13481.8|119
1625243100000|2021-07-02 16:25:00|13488.1|13482.1|13486.4|13480.4|13488.3|13483.1|13484.9|13480.1|138
1625243400000|2021-07-02 16:30:00|13486.5|13480.5|13484.5|13481.5|13487.3|13482.6|13484.4|13479.9|151
1625243700000|2021-07-02 16:35:00|13485.9|13479.9|13485.2|13479.2|13486|13480.9|13483|13478.5|102
1625244000000|2021-07-02 16:40:00|13485.1|13479.1|13485.5|13479.5|13486|13481.5|13483.4|13478.8|110
1625244300000|2021-07-02 16:45:00|13485.4|13479.4|13484.1|13481.1|13486|13481.1|13483.1|13478.5|146
1625244600000|2021-07-02 16:50:00|13485.7|13479.7|13485.4|13479.4|13485.9|13481.2|13483.2|13478.7|130
1625244900000|2021-07-02 16:55:00|13485.5|13479.5|13482.7|13479.7|13485.6|13480.9|13482.7|13478.5|104
1625245200000|2021-07-02 17:00:00|13482.6|13479.6|13483.3|13477.3|13485.9|13481.4|13482.1|13477.1|197
1625245500000|2021-07-02 17:05:00|13483.2|13477.2|13479.7|13473.7|13483.3|13477.9|13478.2|13473.7|140
1625245800000|2021-07-02 17:10:00|13478|13475|13479.3|13473.3|13479.6|13475.1|13477.3|13472.3|147
1625246100000|2021-07-02 17:15:00|13479.2|13473.2|13480.3|13474.3|13480.3|13474.3|13478.6|13472.6|177
1625246400000|2021-07-02 17:20:00|13480.4|13474.4|13478.8|13472.8|13480.4|13475.1|13478|13472.5|159
1625246700000|2021-07-02 17:25:00|13478.9|13472.9|13476.7|13470.7|13478.9|13473.3|13475.5|13470.7|131
1625247000000|2021-07-02 17:30:00|13476.8|13470.8|13473.9|13467.9|13476.8|13471.8|13472.7|13467.4|186
1625247300000|2021-07-02 17:35:00|13473.8|13467.8|13469.9|13466.9|13473.9|13469.4|13469.7|13465.1|113
1625247600000|2021-07-02 17:40:00|13470|13467|13472.6|13466.6|13474.7|13470.2|13469.9|13465.5|107
1625247900000|2021-07-02 17:45:00|13472.7|13466.7|13470.9|13464.9|13472.7|13468.1|13470.8|13464.8|121
1625248200000|2021-07-02 17:50:00|13470.8|13464.8|13469|13463|13471.1|13465.5|13467.4|13461.8|183
1625248500000|2021-07-02 17:55:00|13469.1|13463.1|13466.4|13460.4|13469.9|13463.9|13464.6|13460.1|227
1625248800000|2021-07-02 18:00:00|13466.3|13460.3|13464.9|13458.9|13466.5|13460.8|13462.4|13457.8|177
1625249100000|2021-07-02 18:05:00|13463.2|13460.2|13462.4|13456.4|13464.6|13460.2|13462|13456|179
1625249400000|2021-07-02 18:10:00|13462.3|13456.3|13462.1|13456.1|13462.3|13457.7|13459.9|13455.2|174
1625249700000|2021-07-02 18:15:00|13462|13456|13465.4|13459.4|13466.5|13461.1|13462|13456|177
1625250000000|2021-07-02 18:20:00|13465.5|13459.5|13463.6|13457.6|13465.6|13460.2|13462.6|13456.6|176
1625250300000|2021-07-02 18:25:00|13463.7|13457.7|13465.8|13459.8|13466.1|13460.1|13463.2|13457.2|223
1625250600000|2021-07-02 18:30:00|13465.2|13459.2|13465.9|13459.9|13466.6|13461.6|13464.6|13458.7|185
1625250900000|2021-07-02 18:35:00|13466|13460|13464.8|13458.8|13466|13461.5|13463.3|13458.5|150
1625251200000|2021-07-02 18:40:00|13464.6|13458.6|13465.1|13459.1|13465.7|13460.9|13463.8|13458.5|145
1625251500000|2021-07-02 18:45:00|13465.3|13459.3|13465.7|13459.7|13466|13460|13465|13459|161
1625251800000|2021-07-02 18:50:00|13465.8|13459.8|13468.9|13462.9|13469.1|13464.5|13465.6|13459.6|164
1625252100000|2021-07-02 18:55:00|13468.7|13462.7|13469.6|13463.6|13469.8|13463.8|13468.6|13462.6|91
1625252400000|2021-07-02 19:00:00|13469.7|13463.7|13469.8|13463.8|13470|13464|13469.3|13463.3|138
1625252700000|2021-07-02 19:05:00|13469.9|13463.9|13469|13463|13469.9|13463.9|13468.7|13462.7|165
1625253000000|2021-07-02 19:10:00|13469.2|13463.2|13467.8|13464.8|13469.4|13464.8|13467.5|13462.4|109
1625253300000|2021-07-02 19:15:00|13467.9|13464.9|13469.2|13463.2|13469.5|13464.9|13467.5|13461.9|103
1625253600000|2021-07-02 19:20:00|13468.9|13462.9|13469|13463|13469.4|13464.8|13467.5|13462.9|67
1625253900000|2021-07-02 19:25:00|13468.9|13462.9|13469.3|13463.3|13469.5|13463.5|13468.7|13462.7|110
1625254200000|2021-07-02 19:30:00|13469.2|13463.2|13469.3|13463.3|13469.4|13464.8|13467.6|13462.5|74
1625254500000|2021-07-02 19:35:00|13469.1|13463.1|13469|13463|13469.7|13464.5|13467.1|13462.2|130
1625254800000|2021-07-02 19:40:00|13468.9|13462.9|13472.2|13466.2|13472.3|13466.3|13467.8|13462.7|183
1625255100000|2021-07-02 19:45:00|13472.3|13466.3|13471.5|13465.5|13472.3|13467.1|13469.9|13464.7|112
1625255400000|2021-07-02 19:50:00|13471.4|13465.4|13472.8|13466.8|13473.1|13467.1|13469.1|13464.4|123
1625255700000|2021-07-02 19:55:00|13472.7|13466.7|13469.1|13463.1|13472.7|13466.7|13468.9|13462.9|230
1625256000000|2021-07-02 20:00:00|13469|13463|13469.7|13463.7|13469.9|13463.9|13469|13463|146
1625256300000|2021-07-02 20:05:00|13469.6|13463.6|13469.1|13463.1|13469.8|13463.8|13467.6|13461.6|216
1625256600000|2021-07-02 20:10:00|13469|13463|13465.8|13459.8|13469.3|13463.3|13465|13459|180
1625256900000|2021-07-02 20:15:00|13465.7|13459.7|13465.9|13459.9|13466.2|13460.2|13464.8|13458.8|159
1625257200000|2021-07-02 20:20:00|13465.8|13459.8|13466.2|13460.2|13467|13461|13465.1|13459.1|147
1625257500000|2021-07-02 20:25:00|13466.5|13460.5|13466.8|13460.8|13467|13461|13466.3|13460.3|123
1625257800000|2021-07-02 20:30:00|13466.9|13460.9|13466.8|13460.8|13467.1|13461.1|13466.1|13460.1|102
1625258100000|2021-07-02 20:35:00|13466.7|13460.7|13466.2|13460.2|13466.9|13460.9|13466|13460|87
1625258400000|2021-07-02 20:40:00|13468.2|13462.2|13475.8|13460.9|13479.5|13464.5|13466.6|13457.5|239
1625258700000|2021-07-02 20:45:00|13475.6|13460.6|13474.9|13461.2|13476.1|13465|13471|13460.4|134
1625259000000|2021-07-02 20:50:00|13475.1|13461.1|13472.3|13459.8|13480.1|13465.1|13469|13458.1|147
1625259300000|2021-07-02 20:55:00|13471.7|13460.2|13474|13459|13480.8|13465.8|13471.2|13457.8|144
1625428800000|2021-07-04 20:00:00|13485.2|13464.2|13484.3|13463.3|13486|13465|13483.9|13462.9|14
1625429100000|2021-07-04 20:05:00|13485.2|13464.2|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|6
1625429400000|2021-07-04 20:10:00|13485.2|13464.2|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|6
1625429700000|2021-07-04 20:15:00|13485.2|13464.2|13485.2|13464.2|13485.2|13464.2|13484.3|13463.3|3
1625430000000|2021-07-04 20:20:00|13484.3|13463.3|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|3
1625430300000|2021-07-04 20:25:00|13485.5|13464.5|13485.2|13464.2|13499|13478|13484.3|13463.3|7
1625430600000|2021-07-04 20:30:00|13484.3|13463.3|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|9
1625430900000|2021-07-04 20:35:00|13485.2|13464.2|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|10
1625431200000|2021-07-04 20:40:00|13485.2|13464.2|13484.3|13463.3|13485.2|13464.2|13484.3|13463.3|6
1625431500000|2021-07-04 20:45:00|13485.2|13464.2|13484.3|13463.3|13486.1|13465.1|13484.3|13463.3|12
1625431800000|2021-07-04 20:50:00|13485.4|13464.4|13485.4|13464.4|13485.4|13464.4|13484.3|13463.3|17
1625432100000|2021-07-04 20:55:00|13484.3|13463.3|13485.2|13464.2|13485.4|13464.4|13484.3|13463.3|15
1625432400000|2021-07-04 21:00:00|13484.3|13463.3|13486.2|13465.2|13498.7|13477.7|13472|13451|27
1625432700000|2021-07-04 21:05:00|13486.3|13465.3|13485.4|13464.4|13489.6|13468.6|13484.4|13463.4|67
1625433000000|2021-07-04 21:10:00|13485.3|13464.3|13486.7|13465.7|13499|13478|13484.4|13463.4|83
1625433300000|2021-07-04 21:15:00|13486.2|13465.2|13486.8|13465.8|13486.9|13465.9|13485.4|13464.4|51
1625433600000|2021-07-04 21:20:00|13486.3|13465.3|13486.7|13465.7|13487.8|13466.8|13484.6|13463.6|72
1625433900000|2021-07-04 21:25:00|13486.5|13465.5|13486.7|13465.7|13486.8|13465.8|13485.2|13464.2|73
1625434200000|2021-07-04 21:30:00|13486.4|13465.4|13486.4|13465.4|13487.9|13466.9|13485.5|13464.5|104
1625434500000|2021-07-04 21:35:00|13486.3|13465.3|13486.3|13465.3|13487|13466|13486.2|13465.2|69
1625434800000|2021-07-04 21:40:00|13486.6|13465.6|13486.3|13465.3|13487.6|13467.2|13485.4|13464.4|94
1625435100000|2021-07-04 21:45:00|13486.2|13466.7|13484.1|13467.2|13486.8|13467.3|13484.1|13464.8|93
1625435400000|2021-07-04 21:50:00|13484|13467.3|13483.2|13468.1|13485.8|13468.2|13483.1|13465.5|108
1625435700000|2021-07-04 21:55:00|13483.1|13468.2|13484.7|13466.6|13486.3|13468.6|13482.7|13465.5|85
1625436000000|2021-07-04 22:00:00|13485.4|13465.9|13482.5|13467.5|13485.6|13467.7|13481.7|13463.8|185
1625436300000|2021-07-04 22:05:00|13482.6|13467.6|13482.5|13467.5|13492.1|13477.1|13481.9|13466.9|104
1625436600000|2021-07-04 22:10:00|13482.6|13467.6|13484|13469|13486.9|13471.9|13476.2|13461.2|131
1625436900000|2021-07-04 22:15:00|13484.1|13469.1|13484|13469|13489.9|13474.9|13478.9|13463.9|115
1625437200000|2021-07-04 22:20:00|13483.8|13468.8|13483.9|13468.9|13489.2|13474.2|13476.7|13461.7|109
1625437500000|2021-07-04 22:25:00|13484|13469|13477.9|13462.9|13484.7|13469.7|13476.3|13461.3|115
1625437800000|2021-07-04 22:30:00|13483.9|13468.9|13483.8|13468.8|13489.3|13474.3|13476|13461|103
1625438100000|2021-07-04 22:35:00|13483.9|13468.9|13483.9|13468.9|13490.2|13475.2|13477|13462|95
1625438400000|2021-07-04 22:40:00|13483.8|13468.8|13483.8|13468.8|13492.6|13477.6|13474.8|13459.8|108
1625438700000|2021-07-04 22:45:00|13483.7|13468.7|13482.2|13467.2|13488.1|13473.1|13477|13462|77
1625439000000|2021-07-04 22:50:00|13482.3|13467.3|13481.9|13466.9|13488.3|13473.3|13476.8|13461.8|138
1625439300000|2021-07-04 22:55:00|13482|13467|13481.3|13466.3|13483.7|13468.7|13477.6|13462.6|133
1625439600000|2021-07-04 23:00:00|13481.4|13466.4|13478.5|13472.5|13485.7|13476.2|13477.1|13465.8|255
1625439900000|2021-07-04 23:05:00|13478.6|13472.6|13477.3|13471.3|13480.8|13473.6|13476.8|13470.7|146
1625440200000|2021-07-04 23:10:00|13477.4|13471.4|13477.2|13471.2|13478.4|13472.4|13476.5|13470.5|142
1625440500000|2021-07-04 23:15:00|13477.1|13471.1|13475.1|13469.1|13477.1|13471.1|13475.1|13469.1|106
1625440800000|2021-07-04 23:20:00|13475.2|13469.2|13474.2|13468.2|13475.2|13470.2|13473|13467.7|118
1625441100000|2021-07-04 23:25:00|13474.1|13468.1|13473.5|13467.5|13474.3|13469.9|13471.8|13465.8|128
1625441400000|2021-07-04 23:30:00|13473.4|13467.4|13474.5|13468.5|13474.9|13469.7|13471.8|13467.3|158
1625441700000|2021-07-04 23:35:00|13474.6|13468.6|13475.8|13469.8|13475.9|13470.3|13472.9|13468|77
1625442000000|2021-07-04 23:40:00|13475.7|13469.7|13476.5|13470.5|13476.7|13470.7|13473.9|13467.9|100
1625442300000|2021-07-04 23:45:00|13476.6|13470.6|13475.3|13472.3|13477.3|13472.4|13475.1|13470.1|112
1625442600000|2021-07-04 23:50:00|13475.2|13472.2|13476.8|13470.8|13476.9|13472.4|13475.1|13470.6|61
1625442900000|2021-07-04 23:55:00|13476.9|13470.9|13477|13471|13477|13472.4|13475.2|13470.6|92
1625443200000|2021-07-05 00:00:00|13476.9|13470.9|13479.9|13476.9|13481.8|13477.2|13475|13470.5|172
1625443500000|2021-07-05 00:05:00|13481.4|13475.4|13482.2|13476.2|13482.5|13478|13478.1|13473.8|224
1625443800000|2021-07-05 00:10:00|13482.3|13476.3|13481.2|13475.2|13482.8|13478.2|13479.5|13474.8|170
1625444100000|2021-07-05 00:15:00|13481.3|13475.3|13475.7|13472.7|13481.3|13475.5|13475.7|13471.4|141
1625444400000|2021-07-05 00:20:00|13477.3|13471.3|13476.2|13470.2|13477.3|13472.8|13472.1|13467.3|209
1625444700000|2021-07-05 00:25:00|13476.1|13470.1|13477.9|13471.9|13478.2|13473.6|13474.8|13470.1|125
1625445000000|2021-07-05 00:30:00|13477.8|13471.8|13476.1|13473.1|13478|13473.2|13475.7|13471.3|96
1625445300000|2021-07-05 00:35:00|13476.2|13473.2|13476.1|13473.1|13478.6|13474.5|13475.3|13471|158
1625445600000|2021-07-05 00:40:00|13476|13473|13472.9|13469.9|13477.7|13473.2|13472.9|13468.6|167
1625445900000|2021-07-05 00:45:00|13473|13470|13475.2|13472.2|13476.8|13472.3|13471.4|13466.8|135
1625446200000|2021-07-05 00:50:00|13475.1|13472.1|13475.2|13472.2|13478.1|13473.7|13474.1|13469.6|188
1625446500000|2021-07-05 00:55:00|13475.3|13472.3|13477|13471|13478.1|13473.7|13474.8|13470|194
1625446800000|2021-07-05 01:00:00|13477.1|13471.1|13474.6|13471.6|13477.1|13472.3|13473.9|13468.7|252
1625447100000|2021-07-05 01:05:00|13474.5|13471.5|13475.8|13469.8|13476.7|13472.9|13473.9|13469.5|208
1625447400000|2021-07-05 01:10:00|13475.7|13469.7|13480.3|13474.3|13481.3|13476.2|13474.3|13469.7|257
1625447700000|2021-07-05 01:15:00|13480.4|13474.4|13476.2|13470.2|13480.4|13474.4|13473.6|13469.2|253
1625448000000|2021-07-05 01:20:00|13476.1|13470.1|13472.3|13469.3|13476.2|13471.7|13471.8|13467.4|117
1625448300000|2021-07-05 01:25:00|13473.9|13467.9|13472.7|13466.7|13473.9|13469.5|13469.7|13464.8|220
1625448600000|2021-07-05 01:30:00|13472.8|13466.8|13471|13468|13473.1|13468.8|13469.6|13465.4|181
1625448900000|2021-07-05 01:35:00|13473|13467|13468.5|13465.5|13473.3|13468.9|13467.5|13463|283
1625449200000|2021-07-05 01:40:00|13468.3|13465.3|13471.1|13465.1|13471.8|13467|13468.2|13463.7|214
1625449500000|2021-07-05 01:45:00|13471.2|13465.2|13468.7|13462.7|13471.3|13466.7|13466.7|13462.1|213
1625449800000|2021-07-05 01:50:00|13468.6|13462.6|13467.3|13461.3|13469.1|13464.6|13465.7|13460.9|162
1625450100000|2021-07-05 01:55:00|13467.2|13461.2|13463.8|13460.8|13467.5|13463|13462.9|13458.6|177
1625450400000|2021-07-05 02:00:00|13463.9|13460.9|13469.1|13463.1|13469.2|13464.7|13463.1|13458.8|212
1625450700000|2021-07-05 02:05:00|13467.4|13464.4|13466.3|13463.3|13469.6|13465|13465.9|13461.6|203
1625451000000|2021-07-05 02:10:00|13466.4|13463.4|13467.3|13464.3|13468.7|13464.4|13465.9|13461.7|147
1625451300000|2021-07-05 02:15:00|13467.2|13464.2|13468.4|13465.4|13470|13465.5|13466.9|13462.4|156
1625451600000|2021-07-05 02:20:00|13468.3|13465.3|13467.6|13464.6|13470.5|13465.8|13467.5|13463.3|101
1625451900000|2021-07-05 02:25:00|13467.3|13464.3|13467|13464|13469.3|13464.9|13466.9|13462.4|113
1625452200000|2021-07-05 02:30:00|13468.5|13462.5|13469.9|13463.9|13469.9|13465.7|13465.1|13460.7|170
1625452500000|2021-07-05 02:35:00|13469.8|13463.8|13468.3|13465.3|13472.2|13468.2|13468.2|13463.6|224
1625452800000|2021-07-05 02:40:00|13468.4|13465.4|13470.3|13467.3|13472.5|13468|13467|13462.6|217
1625453100000|2021-07-05 02:45:00|13470.2|13467.2|13472.1|13466.1|13472.7|13468.4|13469.5|13465.3|167
1625453400000|2021-07-05 02:50:00|13472.2|13466.2|13467.9|13464.9|13472.4|13467.7|13467.3|13462.9|142
1625453700000|2021-07-05 02:55:00|13468|13465|13467.9|13464.9|13468.1|13465.1|13467.7|13464.7|81
1625454000000|2021-07-05 03:00:00|13467.8|13464.8|13465.5|13462.5|13469.3|13465|13465.3|13460.9|120
1625454300000|2021-07-05 03:05:00|13465.4|13462.4|13464.1|13461.1|13466.1|13463.1|13463.8|13460.8|101
1625454600000|2021-07-05 03:10:00|13464.2|13461.2|13464.5|13461.5|13465.8|13461.5|13463.3|13459|100
1625454900000|2021-07-05 03:15:00|13464.4|13461.4|13465.6|13462.6|13467.3|13462.9|13464.3|13459.9|137
1625455200000|2021-07-05 03:20:00|13465.7|13462.7|13466.4|13463.4|13468|13463.5|13465.4|13461.3|116
1625455500000|2021-07-05 03:25:00|13466.3|13463.3|13467.2|13464.2|13470.3|13465.6|13466.3|13462.7|134
1625455800000|2021-07-05 03:30:00|13467.3|13464.3|13469.5|13466.5|13471|13466.6|13466.8|13462.4|138
1625456100000|2021-07-05 03:35:00|13469.4|13466.4|13470.4|13467.4|13472.7|13469.1|13469.4|13465.6|158
1625456400000|2021-07-05 03:40:00|13470.5|13467.5|13471|13465|13471.7|13467.5|13469.4|13465|96
1625456700000|2021-07-05 03:45:00|13471.1|13465.1|13470.6|13464.6|13471.5|13467.1|13468.9|13464.6|114
1625457000000|2021-07-05 03:50:00|13470.7|13464.7|13465.3|13462.3|13470.7|13466.4|13465.1|13460.7|157
1625457300000|2021-07-05 03:55:00|13466.9|13460.9|13469.2|13463.2|13469.2|13464.6|13465.2|13460.6|122
1625457600000|2021-07-05 04:00:00|13469|13463|13469.7|13466.7|13471.4|13466.9|13467.6|13463|119
1625457900000|2021-07-05 04:05:00|13469.6|13466.6|13469.9|13466.9|13471.4|13467|13469.5|13465.4|104
1625458200000|2021-07-05 04:10:00|13469.8|13466.8|13470.2|13467.2|13471.7|13467.2|13469.8|13465.4|61
1625458500000|2021-07-05 04:15:00|13470.1|13467.1|13467.7|13464.7|13472.1|13467.7|13467.6|13463|138
1625458800000|2021-07-05 04:20:00|13467.6|13464.6|13467.1|13464.1|13469.4|13464.9|13467|13462.5|136
1625459100000|2021-07-05 04:25:00|13467.2|13464.2|13467.4|13464.4|13468.8|13464.5|13467|13462.6|80
1625459400000|2021-07-05 04:30:00|13467.3|13464.3|13467.3|13464.3|13467.4|13464.4|13467.1|13464.1|63
1625459700000|2021-07-05 04:35:00|13467.2|13464.2|13467.5|13464.5|13467.6|13464.6|13467.2|13464.2|40
1625460000000|2021-07-05 04:40:00|13467.4|13464.4|13465.9|13462.9|13467.5|13464.5|13465.5|13461.1|120
1625460300000|2021-07-05 04:45:00|13465.8|13462.8|13465|13462|13467.1|13463|13465|13460.7|101
1625460600000|2021-07-05 04:50:00|13464.9|13461.9|13464.9|13461.9|13466.8|13462.3|13464.5|13460.2|98
1625460900000|2021-07-05 04:55:00|13464.8|13461.8|13466.9|13460.9|13467.3|13462.9|13464.7|13460.1|120
1625461200000|2021-07-05 05:00:00|13467.1|13461.1|13466.6|13463.6|13468.1|13463.7|13465.1|13460.8|104
1625461500000|2021-07-05 05:05:00|13466.5|13463.5|13466.8|13463.8|13467|13464|13466.1|13463.1|96
1625461800000|2021-07-05 05:10:00|13466.7|13463.7|13466.6|13463.6|13466.9|13463.9|13466.5|13463.5|76
1625462100000|2021-07-05 05:15:00|13466.7|13463.7|13465.3|13459.3|13466.7|13463.7|13463.7|13459.3|176
1625462400000|2021-07-05 05:20:00|13465.2|13459.2|13465.5|13459.5|13465.6|13461.2|13463.5|13459.2|89
1625462700000|2021-07-05 05:25:00|13465.4|13459.4|13463.7|13460.7|13465.5|13460.9|13463.4|13459|78
1625463000000|2021-07-05 05:30:00|13463.8|13460.8|13464.9|13458.9|13465.2|13460.9|13462.9|13458.5|133
1625463300000|2021-07-05 05:35:00|13463.4|13460.4|13466.8|13460.8|13467.1|13462.9|13463.1|13459.4|145
1625463600000|2021-07-05 05:40:00|13466.9|13460.9|13468.7|13465.7|13470.3|13465.8|13465.3|13460.5|155
1625463900000|2021-07-05 05:45:00|13468.6|13465.6|13467.4|13464.4|13470.6|13466.1|13467.1|13462.7|186
1625464200000|2021-07-05 05:50:00|13467.3|13464.3|13469.2|13466.2|13472.2|13467.8|13467.1|13464.1|108
1625464500000|2021-07-05 05:55:00|13469.3|13466.3|13469.8|13466.8|13471.2|13466.8|13469.2|13464.7|86
1625464800000|2021-07-05 06:00:00|13471.6|13465.6|13468.9|13465.9|13474|13469.3|13468.7|13464.3|235
1625465100000|2021-07-05 06:05:00|13469|13466|13469.6|13463.6|13470.7|13466.2|13467.9|13463.3|142
1625465400000|2021-07-05 06:10:00|13469.7|13463.7|13469.4|13466.4|13471.2|13466.5|13465.2|13460.7|225
1625465700000|2021-07-05 06:15:00|13469.3|13466.3|13467.4|13464.4|13471.5|13467|13467.1|13462.4|207
1625466000000|2021-07-05 06:20:00|13467.3|13464.3|13469.5|13463.5|13470.4|13465.9|13467|13462.4|166
1625466300000|2021-07-05 06:25:00|13469.6|13463.6|13464.7|13461.7|13469.6|13465.2|13464.3|13459.7|169
1625466600000|2021-07-05 06:30:00|13464.8|13461.8|13462|13459|13466|13461.8|13460.8|13456.3|196
1625466900000|2021-07-05 06:35:00|13461.9|13458.9|13460.2|13457.2|13463.7|13459.2|13460|13455.4|223
1625467200000|2021-07-05 06:40:00|13460.4|13457.4|13463.4|13457.4|13464.3|13459.6|13460.4|13456|190
1625467500000|2021-07-05 06:45:00|13463.3|13457.3|13462.5|13456.5|13464.5|13459.9|13460.9|13456.4|180
1625467800000|2021-07-05 06:50:00|13462.4|13456.4|13461.6|13455.6|13462.8|13458.1|13458.9|13454.4|146
1625468100000|2021-07-05 06:55:00|13461.7|13455.7|13458.9|13455.9|13461.7|13457.2|13458.6|13454.1|196
1625468400000|2021-07-05 07:00:00|13459|13456|13461.9|13455.9|13462.7|13458.1|13458.6|13454.4|218
1625468700000|2021-07-05 07:05:00|13462|13456|13464|13461|13466.6|13461.9|13462|13456|246
1625469000000|2021-07-05 07:10:00|13463.9|13460.9|13465.4|13459.4|13465.5|13460.9|13462.2|13457.8|155
1625469300000|2021-07-05 07:15:00|13465.3|13459.3|13463.8|13457.8|13465.7|13461.3|13462.4|13457.8|166
1625469600000|2021-07-05 07:20:00|13463.9|13457.9|13463.7|13457.7|13464.7|13460.2|13461.2|13456.6|149
1625469900000|2021-07-05 07:25:00|13463.6|13457.6|13467|13461|13468.3|13463.8|13463.2|13457.6|151
1625470200000|2021-07-05 07:30:00|13466.9|13460.9|13464.8|13458.8|13467.3|13462.7|13463.2|13458.7|171
1625470500000|2021-07-05 07:35:00|13464.7|13458.7|13460.8|13457.8|13464.7|13459.8|13460.6|13455.9|180
1625470800000|2021-07-05 07:40:00|13460.9|13457.9|13462.7|13459.7|13463.9|13459.7|13459.1|13454.8|221
1625471100000|2021-07-05 07:45:00|13462.5|13459.5|13460.2|13457.2|13463.7|13459.8|13459.7|13456.3|162
1625471400000|2021-07-05 07:50:00|13460.1|13457.1|13459.5|13456.5|13462.5|13458|13459|13454.6|170
1625471700000|2021-07-05 07:55:00|13461|13455|13461.4|13455.4|13463.9|13458.9|13459.4|13454.8|254
1625472000000|2021-07-05 08:00:00|13461.5|13455.5|13461.2|13458.2|13463|13458.2|13460|13455.5|229
1625472300000|2021-07-05 08:05:00|13461.1|13458.1|13457.3|13451.3|13463.1|13458.7|13456.1|13451.3|199
1625472600000|2021-07-05 08:10:00|13457.4|13451.4|13454.1|13451.1|13457.4|13453|13453.9|13449.4|155
1625472900000|2021-07-05 08:15:00|13454.2|13451.2|13454.8|13448.8|13455.5|13451.2|13452.2|13447.6|169
1625473200000|2021-07-05 08:20:00|13454.7|13448.7|13455.3|13449.3|13455.3|13451|13452.5|13447.7|150
1625473500000|2021-07-05 08:25:00|13455.4|13449.4|13455.9|13449.9|13456|13451.4|13452.9|13448.6|146
1625473800000|2021-07-05 08:30:00|13456|13450|13453.9|13450.9|13457.7|13453.3|13453.7|13449.3|187
1625474100000|2021-07-05 08:35:00|13454|13451|13455.3|13452.3|13457.5|13453.6|13453.8|13450.6|144
1625474400000|2021-07-05 08:40:00|13456.8|13450.8|13454.4|13451.4|13457.4|13452.9|13454|13450.3|172
1625474700000|2021-07-05 08:45:00|13454.3|13451.3|13455.6|13452.6|13457.9|13453.2|13454.2|13450.1|137
1625475000000|2021-07-05 08:50:00|13455.4|13452.4|13454.7|13451.7|13457.4|13453.1|13454.2|13449.8|143
1625475300000|2021-07-05 08:55:00|13454.8|13451.8|13456|13453|13458.3|13453.5|13454.2|13449.6|170
1625475600000|2021-07-05 09:00:00|13455.8|13452.8|13457|13454|13458.4|13454.2|13455.1|13451|183
1625475900000|2021-07-05 09:05:00|13456.9|13453.9|13457.7|13454.7|13459.3|13455.5|13456.8|13453|119
1625476200000|2021-07-05 09:10:00|13457.6|13454.6|13458.3|13452.3|13458.3|13455.1|13456.5|13452.1|115
1625476500000|2021-07-05 09:15:00|13458.2|13452.2|13457.2|13454.2|13458.2|13454.4|13456.4|13452.2|103
1625476800000|2021-07-05 09:20:00|13457.3|13454.3|13456.6|13453.6|13458.3|13454.3|13456.1|13451.6|143
1625477100000|2021-07-05 09:25:00|13456.5|13453.5|13454.8|13451.8|13458|13453.7|13454.5|13450.4|142
1625477400000|2021-07-05 09:30:00|13454.9|13451.9|13454.7|13451.7|13456.8|13452.8|13454.5|13450.8|144
1625477700000|2021-07-05 09:35:00|13454.8|13451.8|13452.8|13449.8|13456|13451.8|13452.8|13448.6|148
1625478000000|2021-07-05 09:40:00|13452.9|13449.9|13449.9|13446.9|13453.7|13450.2|13449.3|13444.9|178
1625478300000|2021-07-05 09:45:00|13450|13447|13451.1|13448.1|13452.7|13448.9|13449.6|13445.8|171
1625478600000|2021-07-05 09:50:00|13451|13448|13451.3|13448.3|13452.9|13448.5|13450.5|13446.9|140
1625478900000|2021-07-05 09:55:00|13451.4|13448.4|13451.1|13448.1|13451.6|13448.6|13450.2|13447.2|131
1625479200000|2021-07-05 10:00:00|13451|13448|13451.4|13448.4|13453|13448.6|13449.6|13445.5|193
1625479500000|2021-07-05 10:05:00|13451.3|13448.3|13452.5|13449.5|13453.9|13449.6|13451|13446.6|115
1625479800000|2021-07-05 10:10:00|13452.6|13449.6|13450.9|13447.9|13453.6|13449.8|13450.9|13447|168
1625480100000|2021-07-05 10:15:00|13451|13448|13453.5|13450.5|13453.9|13450.8|13451|13447.6|126
1625480400000|2021-07-05 10:20:00|13453.6|13450.6|13453.9|13450.9|13455.3|13450.9|13452.6|13449.1|136
1625480700000|2021-07-05 10:25:00|13453.8|13450.8|13451.7|13448.7|13454|13451|13451|13446.5|148
1625481000000|2021-07-05 10:30:00|13451.6|13448.6|13451.3|13448.3|13454|13449.6|13451.2|13447|152
1625481300000|2021-07-05 10:35:00|13451.2|13448.2|13450.3|13447.3|13452.6|13448.6|13450.2|13445.9|137
1625481600000|2021-07-05 10:40:00|13450.2|13447.2|13448.6|13445.6|13450.2|13447.2|13448.3|13445.3|131
1625481900000|2021-07-05 10:45:00|13448.5|13445.5|13450.7|13444.7|13450.7|13445.8|13446.4|13442|163
1625482200000|2021-07-05 10:50:00|13450.6|13444.6|13449.5|13443.5|13450.8|13446|13448.1|13443.2|155
1625482500000|2021-07-05 10:55:00|13449.8|13443.8|13447.3|13444.3|13450.9|13446.2|13446.7|13442.2|186
1625482800000|2021-07-05 11:00:00|13447.5|13444.5|13447.7|13444.7|13449.7|13445.1|13447.2|13442.7|171
1625483100000|2021-07-05 11:05:00|13447.8|13444.8|13447.5|13444.5|13449.4|13445|13446.7|13442.2|179
1625483400000|2021-07-05 11:10:00|13447.4|13444.4|13447.9|13444.9|13449.5|13445.4|13446.3|13442.6|180
1625483700000|2021-07-05 11:15:00|13449.3|13443.3|13449.9|13446.9|13451.2|13447.1|13447.2|13443.1|120
1625484000000|2021-07-05 11:20:00|13450|13447|13448.9|13445.9|13450.4|13447|13448.5|13444.2|139
1625484300000|2021-07-05 11:25:00|13448.8|13445.8|13449.2|13446.2|13450.9|13446.5|13448.5|13444|149
1625484600000|2021-07-05 11:30:00|13449.3|13446.3|13449.3|13446.3|13450.7|13446.5|13448.9|13444.6|104
1625484900000|2021-07-05 11:35:00|13449.4|13446.4|13453.3|13447.3|13454.5|13450.2|13448.9|13444.3|181
1625485200000|2021-07-05 11:40:00|13453.2|13447.2|13453.4|13450.4|13455.4|13451.4|13451.7|13447.2|165
1625485500000|2021-07-05 11:45:00|13453.5|13450.5|13451.1|13448.1|13454.4|13450.5|13450.6|13446.3|178
1625485800000|2021-07-05 11:50:00|13451.2|13448.2|13451.1|13448.1|13452.3|13448.5|13450.6|13446.3|91
1625486100000|2021-07-05 11:55:00|13451.2|13448.2|13452|13449|13452.6|13449.1|13450.3|13446.5|131
1625486400000|2021-07-05 12:00:00|13452.1|13449.1|13451|13448|13453.5|13449.1|13450.6|13446.8|147
1625486700000|2021-07-05 12:05:00|13450.9|13447.9|13450.9|13447.9|13452.7|13448.1|13450.2|13446|121
1625487000000|2021-07-05 12:10:00|13450.8|13447.8|13453|13447|13454|13449.7|13450.7|13446.2|122
1625487300000|2021-07-05 12:15:00|13453.1|13447.1|13455.2|13449.2|13456.9|13452.4|13452.5|13446.9|232
1625487600000|2021-07-05 12:20:00|13455.1|13449.1|13454.9|13448.9|13455.3|13450.8|13452.2|13447.6|183
1625487900000|2021-07-05 12:25:00|13454.8|13448.8|13452|13449|13455.1|13450.5|13451.9|13447.4|155
1625488200000|2021-07-05 12:30:00|13452.1|13449.1|13453.4|13447.4|13454|13449.1|13451.8|13447.3|148
1625488500000|2021-07-05 12:35:00|13453.3|13447.3|13452.5|13446.5|13454.9|13450.5|13450.5|13446|207
1625488800000|2021-07-05 12:40:00|13452.4|13446.4|13452.9|13449.9|13455|13450.4|13451.1|13446.4|124
1625489100000|2021-07-05 12:45:00|13452.8|13449.8|13452.8|13446.8|13454.1|13450.1|13451|13446.4|198
1625489400000|2021-07-05 12:50:00|13452.7|13446.7|13450.6|13447.6|13452.9|13448.3|13450.6|13446.2|148
1625489700000|2021-07-05 12:55:00|13450.7|13447.7|13451|13448|13452.6|13448.1|13450.7|13446.1|121
1625490000000|2021-07-05 13:00:00|13450.9|13447.9|13455|13449|13455.2|13450.9|13450.9|13446.5|140
1625490300000|2021-07-05 13:05:00|13455.1|13449.1|13453.3|13447.3|13455.4|13450.6|13451.5|13446.6|178
1625490600000|2021-07-05 13:10:00|13453.2|13447.2|13453.4|13447.4|13453.4|13448.5|13450.9|13446.4|130
1625490900000|2021-07-05 13:15:00|13453.3|13447.3|13454.4|13448.4|13455.1|13450.5|13452.6|13447.3|199
1625491200000|2021-07-05 13:20:00|13454.5|13448.5|13454.5|13448.5|13455.5|13450.5|13452.1|13447.7|149
1625491500000|2021-07-05 13:25:00|13454.6|13448.6|13456.5|13450.5|13456.8|13452.2|13452.9|13448.4|138
1625491800000|2021-07-05 13:30:00|13456.6|13450.6|13454.8|13448.8|13456.6|13452.1|13453|13448.4|90
1625492100000|2021-07-05 13:35:00|13454.7|13448.7|13453.8|13450.8|13455.6|13450.8|13452.6|13447.9|134
1625492400000|2021-07-05 13:40:00|13453.7|13450.7|13453.7|13447.7|13455.4|13450.8|13452.3|13447.7|112
1625492700000|2021-07-05 13:45:00|13453.8|13447.8|13454.6|13448.6|13454.6|13450.1|13452.4|13447.7|134
1625493000000|2021-07-05 13:50:00|13454.5|13448.5|13454.2|13448.2|13454.7|13450.2|13452.4|13448|116
1625493300000|2021-07-05 13:55:00|13454.3|13448.3|13453.9|13447.9|13455.1|13450.8|13452.5|13447.7|182
1625493600000|2021-07-05 14:00:00|13453.8|13447.8|13455.3|13449.3|13455.8|13450.2|13452.6|13447.4|158
1625493900000|2021-07-05 14:05:00|13455.2|13449.2|13458.6|13452.6|13458.9|13452.9|13453.8|13449.2|123
1625494200000|2021-07-05 14:10:00|13458.5|13452.5|13457|13454|13459.8|13455.2|13457|13451.9|161
1625494500000|2021-07-05 14:15:00|13457.1|13454.1|13458.2|13455.2|13459.6|13455.3|13457.1|13452.7|130
1625494800000|2021-07-05 14:20:00|13458.1|13455.1|13457|13454|13459.6|13455.2|13456.6|13452.1|151
1625495100000|2021-07-05 14:25:00|13457.1|13454.1|13458.7|13452.7|13458.8|13454.3|13457|13452.4|120
1625495400000|2021-07-05 14:30:00|13458.8|13452.8|13458.9|13452.9|13459.7|13455.2|13457|13452.6|169
1625495700000|2021-07-05 14:35:00|13458.8|13452.8|13457.5|13454.5|13459.8|13455.1|13457.5|13452.8|151
1625496000000|2021-07-05 14:40:00|13457.4|13454.4|13458.8|13452.8|13459.2|13454.6|13457.4|13452.8|82
1625496300000|2021-07-05 14:45:00|13458.9|13452.9|13457.9|13451.9|13458.9|13454.4|13456.3|13451.9|152
1625496600000|2021-07-05 14:50:00|13458|13452|13455.9|13449.9|13458.1|13453.5|13454.4|13449.9|142
1625496900000|2021-07-05 14:55:00|13456|13450|13455|13449|13456|13451.5|13452.8|13448.2|140
1625497200000|2021-07-05 15:00:00|13454.9|13448.9|13455.5|13449.5|13455.6|13451.1|13452.6|13447.9|160
1625497500000|2021-07-05 15:05:00|13455.4|13449.4|13454.9|13448.9|13455.5|13451.1|13453.5|13448.8|118
1625497800000|2021-07-05 15:10:00|13454.8|13448.8|13453.1|13450.1|13454.9|13450.3|13453|13448.6|82
1625498100000|2021-07-05 15:15:00|13453.2|13450.2|13453.6|13447.6|13455.4|13450.4|13451.9|13447.4|111
1625498400000|2021-07-05 15:20:00|13453.7|13447.7|13453.6|13447.6|13454.1|13449.5|13452|13447.6|101
1625498700000|2021-07-05 15:25:00|13453.7|13447.7|13453.9|13447.9|13454|13449.6|13452.2|13447.6|86
1625499000000|2021-07-05 15:30:00|13452.3|13449.3|13455.3|13449.3|13455.4|13450.2|13452.1|13447.6|114
1625499300000|2021-07-05 15:35:00|13455.2|13449.2|13453.7|13447.7|13455.4|13450.8|13453.2|13447.7|98
1625499600000|2021-07-05 15:40:00|13453.8|13447.8|13453.2|13447.2|13453.9|13449.5|13451.6|13447.2|91
1625499900000|2021-07-05 15:45:00|13453.3|13447.3|13453.7|13447.7|13453.9|13449.3|13451.6|13447.2|101
1625500200000|2021-07-05 15:50:00|13453.8|13447.8|13454.5|13448.5|13454.5|13450|13452|13447.5|83
1625500500000|2021-07-05 15:55:00|13454.4|13448.4|13454.3|13448.3|13454.6|13450.1|13452.7|13448.3|132
1625500800000|2021-07-05 16:00:00|13454.4|13448.4|13453.6|13447.6|13454.5|13449.4|13452|13447.4|115
1625501100000|2021-07-05 16:05:00|13453.5|13447.5|13452.2|13449.2|13453.8|13449.2|13452.1|13447.5|77
1625501400000|2021-07-05 16:10:00|13453.8|13447.8|13453.4|13447.4|13453.8|13449.1|13451.9|13447.3|82
1625501700000|2021-07-05 16:15:00|13453.5|13447.5|13453.3|13447.3|13453.5|13448.9|13451.5|13447|69
1625502000000|2021-07-05 16:20:00|13453.2|13447.2|13453.3|13447.3|13453.5|13449|13451.5|13446.8|63
1625502300000|2021-07-05 16:25:00|13453.4|13447.4|13452.7|13446.7|13453.5|13447.5|13449.6|13444.8|142
1625502600000|2021-07-05 16:30:00|13452.8|13446.8|13452.8|13446.8|13453|13448.5|13451.1|13446.7|80
1625502900000|2021-07-05 16:35:00|13452.9|13446.9|13453|13447|13453.2|13448.6|13451.3|13446.8|66
1625503200000|2021-07-05 16:40:00|13451.5|13448.5|13451.4|13448.4|13453.3|13448.5|13451.4|13446.9|52
1625503500000|2021-07-05 16:45:00|13451.5|13448.5|13451.4|13448.4|13453.2|13448.6|13451.4|13446.9|50
1625503800000|2021-07-05 16:50:00|13452.9|13446.9|13452.6|13446.6|13453.2|13448.7|13451.4|13446.6|41
1625504100000|2021-07-05 16:55:00|13452.7|13446.7|13452.3|13446.3|13452.7|13448.2|13450.7|13446.2|58
1625504400000|2021-07-05 17:00:00|13452.2|13446.2|13452.2|13446.2|13452.3|13447.7|13450.3|13445.6|125
1625504700000|2021-07-05 17:05:00|13452.3|13446.3|13452|13446|13452.3|13447.9|13450.4|13445.7|95
1625505000000|2021-07-05 17:10:00|13452.2|13446.2|13451.9|13445.9|13452.2|13447.6|13450.4|13445.6|87
1625505300000|2021-07-05 17:15:00|13452.1|13446.1|13451.7|13445.7|13452.3|13447.5|13450.5|13445.6|82
1625505600000|2021-07-05 17:20:00|13451.8|13445.8|13449.9|13446.9|13452.1|13447.4|13449.7|13445.2|68
1625505900000|2021-07-05 17:25:00|13449.8|13446.8|13451.4|13445.4|13451.5|13447|13449.7|13445.2|95
1625506200000|2021-07-05 17:30:00|13451.5|13445.5|13451.4|13445.4|13451.5|13447|13449.7|13445.2|91
1625506500000|2021-07-05 17:35:00|13451.5|13445.5|13451.4|13445.4|13451.5|13447|13449.9|13445.1|80
1625506800000|2021-07-05 17:40:00|13451.5|13445.5|13451.5|13445.5|13451.6|13447|13449.6|13445.1|99
1625507100000|2021-07-05 17:45:00|13451.6|13445.6|13451.4|13445.4|13451.6|13447|13449.7|13445.2|84
1625507400000|2021-07-05 17:50:00|13451.5|13445.5|13449.8|13446.8|13451.6|13447|13449.7|13445.3|89
1625507700000|2021-07-05 17:55:00|13449.7|13446.7|13450|13447|13451.7|13447.1|13449.7|13445.3|90
1625508000000|2021-07-05 18:00:00|13450.1|13447.1|13449.9|13446.9|13450.1|13447.1|13449.6|13446.6|90
1625508300000|2021-07-05 18:05:00|13449.7|13446.7|13451.1|13445.1|13451.3|13447|13449.3|13444.9|129
1625508600000|2021-07-05 18:10:00|13450.9|13444.9|13450.8|13444.8|13451|13446.5|13449.2|13444.7|117
1625508900000|2021-07-05 18:15:00|13450.9|13444.9|13449.3|13446.3|13451|13446.7|13449.3|13444.7|101
1625509200000|2021-07-05 18:20:00|13449.4|13446.4|13451.2|13445.2|13451.4|13446.7|13449.2|13444.9|48
1625509500000|2021-07-05 18:25:00|13449.6|13446.6|13449.5|13446.5|13451.3|13446.7|13449.3|13444.9|79
1625509800000|2021-07-05 18:30:00|13449.4|13446.4|13449.7|13446.7|13451.3|13446.8|13449.4|13445.2|34
1625510100000|2021-07-05 18:35:00|13449.8|13446.8|13449.6|13446.6|13451.3|13447.1|13449.6|13445.1|60
1625510400000|2021-07-05 18:40:00|13449.7|13446.7|13449.6|13446.6|13451.1|13446.7|13449.6|13445|8
1625510700000|2021-07-05 18:45:00|13449.5|13446.5|13451.5|13445.5|13451.5|13447|13449.5|13445.1|55
1625511000000|2021-07-05 18:50:00|13450|13447|13450|13447|13451.5|13447.2|13449.8|13445.3|57
1625511300000|2021-07-05 18:55:00|13449.9|13446.9|13449.9|13446.9|13451.6|13446.9|13449.5|13445|101
1625511600000|2021-07-05 19:00:00|13449.7|13446.7|13451.3|13445.3|13451.5|13446.9|13449.6|13445|123
1625511900000|2021-07-05 19:05:00|13451.4|13445.4|13451.7|13445.7|13451.9|13447.2|13450.1|13445|82
1625512200000|2021-07-05 19:10:00|13451.6|13445.6|13451.9|13445.9|13451.9|13447.2|13449.8|13445.3|48
1625512500000|2021-07-05 19:15:00|13451.8|13445.8|13451.4|13445.4|13452|13447.3|13450.1|13445.4|37
1625512800000|2021-07-05 19:20:00|13451.2|13445.2|13451.8|13445.8|13451.8|13447|13449.7|13445.2|62
1625513100000|2021-07-05 19:25:00|13451.7|13445.7|13452|13446|13452.3|13447.6|13450.4|13445.6|97
1625513400000|2021-07-05 19:30:00|13452.1|13446.1|13452.1|13446.1|13452.4|13446.4|13451.6|13445.6|85
1625513700000|2021-07-05 19:35:00|13452|13446|13451.9|13445.9|13452.4|13446.4|13451.5|13445.5|84
1625514000000|2021-07-05 19:40:00|13452|13446|13451.9|13445.9|13452.3|13446.3|13451.7|13445.7|61
1625514300000|2021-07-05 19:45:00|13452.3|13446.3|13451.8|13445.8|13452.4|13446.4|13451.7|13445.7|71
1625514600000|2021-07-05 19:50:00|13451.7|13445.7|13452.1|13446.1|13452.2|13446.2|13451.5|13445.5|81
1625514900000|2021-07-05 19:55:00|13452|13446|13452.6|13446.6|13452.9|13446.9|13451.5|13445.5|113
1625515200000|2021-07-05 20:00:00|13452.2|13446.2|13452.6|13446.6|13453.1|13447.1|13451.7|13445.7|207
1625515500000|2021-07-05 20:05:00|13452.8|13446.8|13452.3|13446.3|13453.3|13447.3|13452.2|13446.2|158
1625515800000|2021-07-05 20:10:00|13452.2|13446.2|13452.6|13446.6|13453.2|13447.2|13452.2|13446.2|114
1625516100000|2021-07-05 20:15:00|13452.5|13446.5|13452.4|13446.4|13453|13447|13451.9|13445.9|98
1625516400000|2021-07-05 20:20:00|13452.3|13446.3|13452.6|13446.6|13453.4|13447.4|13451.8|13445.8|83
1625516700000|2021-07-05 20:25:00|13452.5|13446.5|13452.8|13446.8|13453.1|13447.1|13451.7|13445.7|82
1625517000000|2021-07-05 20:30:00|13452.9|13446.9|13452.3|13446.3|13453|13447|13451.9|13445.9|70
1625517300000|2021-07-05 20:35:00|13452.4|13446.4|13452.4|13446.4|13453.3|13447.3|13451.5|13445.5|82
1625517600000|2021-07-05 20:40:00|13452.1|13446.1|13452.4|13446.4|13453.3|13447.3|13452.1|13446.1|72
1625517900000|2021-07-05 20:45:00|13452.6|13446.6|13457|13449.1|13457.6|13451.4|13451.9|13445.9|153
1625518200000|2021-07-05 20:50:00|13457.2|13449.2|13457.7|13448.5|13458.3|13449.5|13456.3|13447.2|143
1625518500000|2021-07-05 20:55:00|13457.4|13448.8|13458.6|13446.8|13458.7|13449.7|13456.9|13446.1|166
1625518800000|2021-07-05 21:00:00|13458.5|13446.6|13459.5|13444.5|13459.5|13446.6|13457.7|13444|38
1625519100000|2021-07-05 21:05:00|13457.1|13442.1|13458.3|13443.3|13460.2|13445.2|13455.7|13440.7|70
1625519400000|2021-07-05 21:10:00|13458.2|13443.2|13458.4|13443.4|13459.6|13444.6|13457.9|13442.9|59
1625519700000|2021-07-05 21:15:00|13457.5|13442.5|13458.6|13443.6|13459.7|13444.7|13457.5|13442.5|68
1625520000000|2021-07-05 21:20:00|13458.8|13443.8|13458.9|13443.9|13459.8|13444.8|13457.7|13442.7|42
1625520300000|2021-07-05 21:25:00|13459.7|13444.7|13459.1|13444.1|13459.7|13444.7|13457.6|13442.6|73
1625520600000|2021-07-05 21:30:00|13458.5|13443.5|13450.3|13440.9|13459.6|13444.6|13449.4|13439.7|240
1625520900000|2021-07-05 21:35:00|13450|13440.8|13449.5|13442.1|13450.4|13442.9|13448.9|13440.8|122
1625521200000|2021-07-05 21:40:00|13449.4|13442.6|13449.5|13442|13449.7|13442.9|13448.5|13441.6|75
1625521500000|2021-07-05 21:45:00|13449.6|13441.8|13449.7|13442.1|13450.6|13442.9|13449|13441.6|99
1625521800000|2021-07-05 21:50:00|13449.1|13442.3|13457.7|13442.8|13459.5|13444.5|13449.1|13442.1|180
1625522100000|2021-07-05 21:55:00|13458.5|13443.5|13458.7|13443.7|13460.9|13445.9|13457.2|13442.7|105
1625522400000|2021-07-05 22:00:00|13459.2|13444.2|13456.3|13448.9|13459.8|13449.1|13456|13442.1|208
1625522700000|2021-07-05 22:05:00|13456.6|13449.2|13456.2|13449.1|13456.8|13449.4|13455.6|13447.5|151
1625523000000|2021-07-05 22:10:00|13456.1|13448|13455.7|13448.8|13456.5|13449.6|13455.5|13447.3|89
1625523300000|2021-07-05 22:15:00|13455.8|13448.1|13455.7|13449.5|13456.8|13449.8|13455.3|13447.3|97
1625523600000|2021-07-05 22:20:00|13455.8|13449.6|13455.5|13449.1|13456.2|13449.7|13455.1|13447.7|119
1625523900000|2021-07-05 22:25:00|13455.4|13448.8|13453.3|13447.3|13455.7|13449.5|13450.5|13444.5|206
1625524200000|2021-07-05 22:30:00|13453.4|13447.4|13453.8|13447.8|13453.9|13447.9|13453.1|13447.1|104
1625524500000|2021-07-05 22:35:00|13453.7|13447.7|13451.8|13445.8|13454.2|13448.2|13451.5|13445.5|116
1625524800000|2021-07-05 22:40:00|13451.7|13445.7|13450.3|13444.3|13452.1|13446.1|13450.1|13444.1|111
1625525100000|2021-07-05 22:45:00|13450.5|13444.5|13450.5|13444.5|13450.9|13444.9|13449.9|13443.9|96
1625525400000|2021-07-05 22:50:00|13450.4|13444.4|13450.2|13444.2|13451.1|13445.1|13450|13444|102
1625525700000|2021-07-05 22:55:00|13450.4|13444.4|13449.9|13443.9|13450.7|13444.7|13449.3|13443.3|75
1625526000000|2021-07-05 23:00:00|13450.1|13444.1|13450.3|13447.3|13452.4|13447.6|13450.1|13444.1|85
1625526300000|2021-07-05 23:05:00|13450.4|13447.4|13450.3|13444.3|13452.5|13447.4|13450.1|13444.1|94
1625526600000|2021-07-05 23:10:00|13450.2|13444.2|13449.9|13443.9|13450.8|13445.2|13448.1|13443.5|87
1625526900000|2021-07-05 23:15:00|13449.8|13443.8|13449.3|13443.3|13450|13445.2|13447.9|13443.2|80
1625527200000|2021-07-05 23:20:00|13449.1|13443.1|13448.5|13445.5|13450.3|13445.8|13447.5|13443|78
1625527500000|2021-07-05 23:25:00|13448.4|13445.4|13449.7|13443.7|13449.9|13445.6|13448.1|13443.4|65
1625527800000|2021-07-05 23:30:00|13449.6|13443.6|13450|13444|13450.5|13445.4|13448.1|13442.8|76
1625528100000|2021-07-05 23:35:00|13450.1|13444.1|13448.9|13445.9|13450.5|13446.1|13448.2|13444|58
1625528400000|2021-07-05 23:40:00|13449|13446|13450.2|13444.2|13450.5|13446|13448.7|13444.1|51
1625528700000|2021-07-05 23:45:00|13450.1|13444.1|13449.3|13443.3|13450.4|13445.8|13447.7|13443|76
1625529000000|2021-07-05 23:50:00|13449.2|13443.2|13448.5|13445.5|13450.1|13445.5|13447.6|13443.1|60
1625529300000|2021-07-05 23:55:00|13448.4|13445.4|13453.2|13447.2|13453.7|13447.7|13448.3|13443.8|106
1625529600000|2021-07-06 00:00:00|13453.1|13447.1|13453.5|13450.5|13455.7|13451.7|13451.6|13447.1|213
1625529900000|2021-07-06 00:05:00|13453.4|13450.4|13451.1|13448.1|13454.7|13451.7|13451|13448|158
1625530200000|2021-07-06 00:10:00|13450.9|13447.9|13450.7|13447.7|13452.5|13448.3|13448.8|13445.8|130
1625530500000|2021-07-06 00:15:00|13450.6|13447.6|13453|13450|13453.2|13450.2|13450.4|13447.4|126
1625530800000|2021-07-06 00:20:00|13453.1|13450.1|13452.5|13449.5|13455.1|13452.1|13452|13449|119
1625531100000|2021-07-06 00:25:00|13452.2|13449.2|13456.1|13453.1|13457.5|13453.1|13452.2|13448.3|88
1625531400000|2021-07-06 00:30:00|13456.2|13453.2|13457.5|13451.5|13457.5|13453.2|13453.8|13449.4|157
1625531700000|2021-07-06 00:35:00|13457.7|13451.7|13453.8|13450.8|13458.1|13454|13453.3|13448.9|111
1625532000000|2021-07-06 00:40:00|13453.9|13450.9|13456.3|13450.3|13457.2|13452.8|13453.8|13449.2|110
1625532300000|2021-07-06 00:45:00|13456.2|13450.2|13453.2|13450.2|13456.3|13452.1|13453.1|13448.6|106
1625532600000|2021-07-06 00:50:00|13453.1|13450.1|13456.6|13450.6|13456.6|13452.2|13451.2|13446.2|179
1625532900000|2021-07-06 00:55:00|13457.1|13451.1|13456.8|13450.8|13457.2|13452.6|13454.9|13450|151
1625533200000|2021-07-06 01:00:00|13457.1|13451.1|13455.6|13452.6|13459.9|13455.8|13455.1|13451|187
1625533500000|2021-07-06 01:05:00|13455.5|13452.5|13457.7|13454.7|13459.3|13454.9|13454.9|13450.8|119
1625533800000|2021-07-06 01:10:00|13457.6|13454.6|13461.1|13455.1|13461.9|13456.1|13457.5|13453.8|138
1625534100000|2021-07-06 01:15:00|13461|13455|13458.6|13452.6|13461|13455|13456.7|13452.2|145
1625534400000|2021-07-06 01:20:00|13457|13454|13457.8|13454.8|13459.4|13454.8|13456.8|13452.8|112
1625534700000|2021-07-06 01:25:00|13457.9|13454.9|13455.3|13452.3|13458.8|13455|13454.8|13450.3|119
1625535000000|2021-07-06 01:30:00|13455.2|13452.2|13456.3|13453.3|13457.3|13454.3|13455.2|13451.1|149
1625535300000|2021-07-06 01:35:00|13456.2|13453.2|13455.6|13452.6|13457.9|13453.5|13455.1|13451.7|143
1625535600000|2021-07-06 01:40:00|13455.5|13452.5|13455.9|13452.9|13457.4|13453|13454.9|13451.4|90
1625535900000|2021-07-06 01:45:00|13456|13453|13453.9|13450.9|13456.1|13453.1|13453.8|13450.8|77
1625536200000|2021-07-06 01:50:00|13453.8|13450.8|13450.4|13447.4|13454.9|13451.3|13450.3|13446|115
1625536500000|2021-07-06 01:55:00|13450.6|13447.6|13449.9|13446.9|13452.2|13447.7|13449.8|13445.5|124
1625536800000|2021-07-06 02:00:00|13449.8|13446.8|13445.4|13442.4|13451.6|13447.2|13445.2|13440.7|184
1625537100000|2021-07-06 02:05:00|13445.3|13442.3|13449.9|13443.9|13450|13445.9|13445.3|13440.6|170
1625537400000|2021-07-06 02:10:00|13448.7|13445.7|13446|13443|13450|13445.7|13445.2|13441.3|185
1625537700000|2021-07-06 02:15:00|13445.9|13442.9|13450.1|13447.1|13450.1|13447.1|13445.8|13441.4|127
1625538000000|2021-07-06 02:20:00|13450|13447|13449.6|13446.6|13451.8|13448.3|13449.1|13444.9|128
1625538300000|2021-07-06 02:25:00|13449.5|13446.5|13450.2|13447.2|13451.5|13447.2|13449.4|13445|100
1625538600000|2021-07-06 02:30:00|13450.1|13447.1|13451.9|13448.9|13453.5|13449|13449.9|13446.4|81
1625538900000|2021-07-06 02:35:00|13452|13449|13454.5|13451.5|13454.5|13451.5|13451.3|13447.8|144
1625539200000|2021-07-06 02:40:00|13454.3|13451.3|13453.2|13450.2|13457.4|13452.8|13451.4|13447.2|173
1625539500000|2021-07-06 02:45:00|13453.3|13450.3|13453.7|13447.7|13455.7|13451.2|13452.1|13447.6|118
1625539800000|2021-07-06 02:50:00|13453.8|13447.8|13450.1|13447.1|13453.8|13449.2|13448.9|13444.5|168
1625540100000|2021-07-06 02:55:00|13451.7|13445.7|13448.6|13445.6|13451.7|13447.2|13448|13444.4|122
1625540400000|2021-07-06 03:00:00|13448.5|13445.5|13452.8|13446.8|13454.6|13449.9|13448.4|13444.4|144
1625540700000|2021-07-06 03:05:00|13452.7|13446.7|13451.4|13445.4|13454.7|13450.6|13449.5|13445.2|138
1625541000000|2021-07-06 03:10:00|13451.5|13445.5|13446.1|13443.1|13451.5|13446.4|13445.4|13441|169
1625541300000|2021-07-06 03:15:00|13446.2|13443.2|13446|13443|13447.6|13443.4|13445.9|13441.4|95
1625541600000|2021-07-06 03:20:00|13446.1|13443.1|13448.3|13442.3|13448.5|13444.2|13445.9|13441.6|90
1625541900000|2021-07-06 03:25:00|13448.1|13442.1|13446.7|13443.7|13448.7|13444.3|13446.5|13442.1|94
1625542200000|2021-07-06 03:30:00|13446.9|13443.9|13447.8|13441.8|13449.6|13445.1|13446|13441.8|159
1625542500000|2021-07-06 03:35:00|13447.9|13441.9|13445.6|13442.6|13448.8|13444.6|13445.6|13441|188
1625542800000|2021-07-06 03:40:00|13445.7|13442.7|13444.1|13441.1|13447.4|13442.9|13443.9|13439.5|90
1625543100000|2021-07-06 03:45:00|13444|13441|13444.4|13441.4|13446.6|13442|13443.6|13438.5|134
1625543400000|2021-07-06 03:50:00|13444.1|13441.1|13445.3|13439.3|13446.1|13441.5|13443.7|13439.2|127
1625543700000|2021-07-06 03:55:00|13445.2|13439.2|13443|13440|13445.3|13441.1|13442.5|13437.9|120
1625544000000|2021-07-06 04:00:00|13442.9|13439.9|13443|13440|13444.7|13440.4|13441.8|13437.4|121
1625544300000|2021-07-06 04:05:00|13442.9|13439.9|13443.7|13440.7|13445.4|13441.1|13442.9|13439|79
1625544600000|2021-07-06 04:10:00|13443.8|13440.8|13451.1|13445.1|13452.6|13446.7|13443.6|13439.4|162
1625544900000|2021-07-06 04:15:00|13451|13445|13447.1|13444.1|13451|13445|13446.9|13442.9|105
1625545200000|2021-07-06 04:20:00|13447.2|13444.2|13447.4|13441.4|13449.4|13444.7|13445.7|13441.4|134
1625545500000|2021-07-06 04:25:00|13447.5|13441.5|13446.3|13440.3|13447.7|13443|13444.3|13439.7|126
1625545800000|2021-07-06 04:30:00|13446.4|13440.4|13444.8|13438.8|13448.8|13442.8|13444.4|13438.4|303
1625546100000|2021-07-06 04:35:00|13445.1|13439.1|13450.2|13444.2|13450.3|13444.9|13442.9|13438.7|216
1625546400000|2021-07-06 04:40:00|13450.4|13444.4|13447.7|13441.7|13450.7|13446.1|13445.7|13441.4|179
1625546700000|2021-07-06 04:45:00|13446.1|13443.1|13444|13441|13446.9|13443.1|13444|13439.6|119
1625547000000|2021-07-06 04:50:00|13444.1|13441.1|13441.8|13438.8|13445.7|13441.1|13441.5|13437.1|123
1625547300000|2021-07-06 04:55:00|13441.7|13438.7|13442.5|13439.5|13445.3|13440.7|13441.6|13437.1|137
1625547600000|2021-07-06 05:00:00|13442.4|13439.4|13440.2|13437.2|13443.3|13439.6|13439.9|13435.5|172
1625547900000|2021-07-06 05:05:00|13440.3|13437.3|13438.9|13435.9|13441.5|13437.4|13437.5|13433.4|141
1625548200000|2021-07-06 05:10:00|13439|13436|13436.9|13433.9|13439.7|13436|13436.7|13432.1|128
1625548500000|2021-07-06 05:15:00|13437.2|13434.2|13434.3|13431.3|13440.3|13435.7|13434.1|13429.7|200
1625548800000|2021-07-06 05:20:00|13434.2|13431.2|13436.1|13433.1|13437.8|13433.2|13434.1|13429.9|138
1625549100000|2021-07-06 05:25:00|13436|13433|13436.8|13433.8|13439.2|13434.7|13435.8|13431.4|123
1625549400000|2021-07-06 05:30:00|13436.9|13433.9|13434.9|13431.9|13438.4|13434.1|13434.6|13430.3|157
1625549700000|2021-07-06 05:35:00|13434.8|13431.8|13435.5|13429.5|13436.9|13432.4|13434.1|13429.5|150
1625550000000|2021-07-06 05:40:00|13435.3|13429.3|13433.2|13430.2|13435.8|13431.1|13432.4|13428.1|147
1625550300000|2021-07-06 05:45:00|13434.7|13428.7|13432.7|13429.7|13434.7|13430.1|13430.7|13426.4|188
1625550600000|2021-07-06 05:50:00|13432.8|13429.8|13433.6|13427.6|13435.9|13431.4|13431.7|13427.5|200
1625550900000|2021-07-06 05:55:00|13432.1|13429.1|13431.4|13425.4|13434.1|13429.6|13430.1|13425.3|180
1625551200000|2021-07-06 06:00:00|13431.2|13425.2|13429.7|13426.7|13433.5|13428.9|13429.5|13425.1|272
1625551500000|2021-07-06 06:05:00|13429.8|13426.8|13428.7|13422.7|13431.5|13426.8|13426.8|13422.5|201
1625551800000|2021-07-06 06:10:00|13428.4|13422.4|13429.2|13423.2|13429.8|13425.3|13426.7|13422|169
1625552100000|2021-07-06 06:15:00|13429.1|13423.1|13429.6|13423.6|13431.7|13427|13427.2|13422.6|196
1625552400000|2021-07-06 06:20:00|13429.5|13423.5|13429.9|13426.9|13431.8|13427.5|13428.3|13423.5|212
1625552700000|2021-07-06 06:25:00|13430|13427|13428|13425|13430.7|13427|13427.9|13423.3|188
1625553000000|2021-07-06 06:30:00|13427.9|13424.9|13428|13425|13430.8|13426.4|13427.8|13423.2|157
1625553300000|2021-07-06 06:35:00|13428.1|13425.1|13431.5|13425.5|13432.9|13428.4|13428|13425|212
1625553600000|2021-07-06 06:40:00|13431.6|13425.6|13431.4|13428.4|13435.2|13430.1|13431.1|13425.6|232
1625553900000|2021-07-06 06:45:00|13431.5|13428.5|13433.8|13430.8|13435.1|13430.9|13431.5|13427.2|153
1625554200000|2021-07-06 06:50:00|13433.9|13430.9|13434.7|13428.7|13437.1|13431.7|13432.3|13427.9|246
1625554500000|2021-07-06 06:55:00|13434.8|13428.8|13434.7|13428.7|13436.1|13431.4|13431.7|13426.8|310
1625554800000|2021-07-06 07:00:00|13433.3|13430.3|13439.3|13436.3|13441.3|13436.9|13433.3|13428.9|326
1625555100000|2021-07-06 07:05:00|13439.1|13436.1|13437.3|13434.3|13440.7|13436.2|13437|13432.5|272
1625555400000|2021-07-06 07:10:00|13437.2|13434.2|13436.2|13433.2|13438.9|13434.9|13435.1|13430.1|236
1625555700000|2021-07-06 07:15:00|13436.1|13433.1|13435.1|13432.1|13437.7|13433.5|13434.3|13429.7|164
1625556000000|2021-07-06 07:20:00|13434.9|13431.9|13433|13430|13435.9|13432.2|13432.3|13428.6|137
1625556300000|2021-07-06 07:25:00|13432.9|13429.9|13432.2|13429.2|13433.9|13430|13431.7|13427.4|129
1625556600000|2021-07-06 07:30:00|13432.3|13429.3|13433.2|13430.2|13435.7|13431.2|13431.3|13426.9|206
1625556900000|2021-07-06 07:35:00|13433.1|13430.1|13433.7|13427.7|13434.6|13430.4|13431.7|13427.5|185
1625557200000|2021-07-06 07:40:00|13432.5|13429.5|13434.8|13431.8|13436.6|13432.1|13432.5|13428.5|185
1625557500000|2021-07-06 07:45:00|13434.9|13431.9|13432.5|13429.5|13436.3|13431.9|13432.2|13427.9|189
1625557800000|2021-07-06 07:50:00|13432.6|13429.6|13433.2|13427.2|13434|13429.6|13430|13425.5|191
1625558100000|2021-07-06 07:55:00|13433.3|13427.3|13433.4|13427.4|13434.9|13431.1|13431.9|13427|248
1625558400000|2021-07-06 08:00:00|13432.2|13429.2|13433|13430|13435.7|13431.3|13430.9|13426.5|224
1625558700000|2021-07-06 08:05:00|13434.5|13428.5|13435.8|13429.8|13436.6|13432.2|13432.2|13427.6|200
1625559000000|2021-07-06 08:10:00|13434.1|13431.1|13438.1|13435.1|13439.7|13435.3|13434.1|13429.6|244
1625559300000|2021-07-06 08:15:00|13438|13435|13440.1|13434.1|13440.9|13436.4|13437.2|13433.6|222
1625559600000|2021-07-06 08:20:00|13438.4|13435.4|13439.6|13436.6|13441.2|13437.6|13438.3|13434|185
1625559900000|2021-07-06 08:25:00|13439.7|13436.7|13444.9|13438.9|13447|13441.1|13439.5|13435.1|166
1625560200000|2021-07-06 08:30:00|13444.8|13438.8|13442.2|13439.2|13445.3|13441.1|13442.2|13437.5|191
1625560500000|2021-07-06 08:35:00|13442.3|13439.3|13445.5|13442.5|13447.6|13443.4|13441.1|13436.8|228
1625560800000|2021-07-06 08:40:00|13445.2|13442.2|13441.7|13438.7|13446.2|13442.2|13441.1|13436.8|198
1625561100000|2021-07-06 08:45:00|13441.6|13438.6|13444.8|13438.8|13445.6|13441.1|13441.3|13437.8|243
1625561400000|2021-07-06 08:50:00|13444.7|13438.7|13444.8|13438.8|13445.5|13440.9|13442.2|13437.8|209
1625561700000|2021-07-06 08:55:00|13444.7|13438.7|13445.2|13439.2|13445.7|13441|13441.6|13437|228
1625562000000|2021-07-06 09:00:00|13445.1|13439.1|13447.9|13444.9|13449.1|13444.9|13443.7|13439.1|194
1625562300000|2021-07-06 09:05:00|13447.8|13444.8|13446.2|13443.2|13449.3|13445.1|13443.6|13439|244
1625562600000|2021-07-06 09:10:00|13446.4|13443.4|13447.9|13444.9|13449.9|13445.9|13446.3|13442.5|155
1625562900000|2021-07-06 09:15:00|13448|13445|13450.6|13447.6|13452.9|13448.1|13447.7|13444.7|191
1625563200000|2021-07-06 09:20:00|13450.5|13447.5|13450.4|13447.4|13452.2|13448|13449.7|13445.7|174
1625563500000|2021-07-06 09:25:00|13450.5|13447.5|13450.9|13447.9|13452.5|13448.2|13449.9|13446.3|190
1625563800000|2021-07-06 09:30:00|13450.8|13447.8|13455.3|13452.3|13455.8|13452.3|13450.2|13446.4|210
1625564100000|2021-07-06 09:35:00|13455.2|13452.2|13455|13449|13457.9|13453.4|13453.2|13449|281
1625564400000|2021-07-06 09:40:00|13454.9|13448.9|13454.9|13448.9|13455.3|13450.7|13452.6|13448.2|195
1625564700000|2021-07-06 09:45:00|13455|13449|13452.1|13449.1|13455.1|13450.4|13451.2|13447|337
1625565000000|2021-07-06 09:50:00|13452.2|13449.2|13453.1|13447.1|13454.3|13449.8|13450.5|13446.1|153
1625565300000|2021-07-06 09:55:00|13453.2|13447.2|13451.1|13448.1|13453.4|13449.1|13450.3|13445.7|190
1625565600000|2021-07-06 10:00:00|13451.2|13448.2|13453.4|13447.4|13453.7|13449.1|13449.3|13444.9|292
1625565900000|2021-07-06 10:05:00|13451.9|13448.9|13452.9|13446.9|13453.8|13449.2|13450.1|13445.8|246
1625566200000|2021-07-06 10:10:00|13452.8|13446.8|13449.3|13446.3|13452.9|13448.5|13448.8|13444.7|190
1625566500000|2021-07-06 10:15:00|13449.4|13446.4|13447.4|13444.4|13449.4|13446.4|13445.9|13441.6|203
1625566800000|2021-07-06 10:20:00|13447.5|13444.5|13447.4|13444.4|13449.1|13445.2|13446.7|13442.3|176
1625567100000|2021-07-06 10:25:00|13447.5|13444.5|13449.2|13446.2|13450.8|13446.3|13447.3|13443.1|115
1625567400000|2021-07-06 10:30:00|13449.3|13446.3|13450.9|13447.9|13452.7|13448|13449.1|13445.2|162
1625567700000|2021-07-06 10:35:00|13450.8|13447.8|13451.7|13448.7|13453|13449.1|13450.1|13445.9|169
1625568000000|2021-07-06 10:40:00|13451.5|13448.5|13450.1|13444.1|13453.5|13449|13448.7|13444.1|198
1625568300000|2021-07-06 10:45:00|13450|13444|13447.7|13444.7|13450|13445.3|13446.5|13442.6|128
1625568600000|2021-07-06 10:50:00|13447.6|13444.6|13450.7|13447.7|13452|13447.7|13447.3|13443|138
1625568900000|2021-07-06 10:55:00|13450.8|13447.8|13451.5|13448.5|13453.2|13448.9|13450.8|13446.5|126
1625569200000|2021-07-06 11:00:00|13451.4|13448.4|13450.6|13447.6|13452.8|13448.7|13450.5|13446.2|128
1625569500000|2021-07-06 11:05:00|13450.7|13447.7|13451.9|13448.9|13453.4|13449.1|13450.7|13446.3|191
1625569800000|2021-07-06 11:10:00|13451.8|13448.8|13451.3|13448.3|13452.6|13448.9|13451|13446.5|127
1625570100000|2021-07-06 11:15:00|13451.4|13448.4|13450.2|13447.2|13452.6|13449|13450|13445.6|202
1625570400000|2021-07-06 11:20:00|13450.3|13447.3|13450|13447|13452|13448|13449.7|13445.3|139
1625570700000|2021-07-06 11:25:00|13449.9|13446.9|13445.6|13442.6|13450.4|13446.9|13445.3|13441|194
1625571000000|2021-07-06 11:30:00|13445.5|13442.5|13446.3|13443.3|13448.8|13444.4|13445.3|13441.6|168
1625571300000|2021-07-06 11:35:00|13446.2|13443.2|13447.2|13444.2|13448.9|13444.6|13446.2|13442.5|131
1625571600000|2021-07-06 11:40:00|13447.3|13444.3|13449.7|13443.7|13449.7|13444.8|13446.2|13441.6|174
1625571900000|2021-07-06 11:45:00|13449.6|13443.6|13448.9|13445.9|13452|13447.6|13448.4|13443.3|186
1625572200000|2021-07-06 11:50:00|13450.5|13444.5|13449.8|13446.8|13451.6|13446.9|13448.8|13444.2|154
1625572500000|2021-07-06 11:55:00|13449.9|13446.9|13451.8|13445.8|13452.7|13448.1|13449.9|13444.6|210
1625572800000|2021-07-06 12:00:00|13451.7|13445.7|13449.4|13443.4|13452|13446|13446.3|13441.7|236
1625573100000|2021-07-06 12:05:00|13449.6|13443.6|13452.5|13446.5|13453.2|13448.4|13447.9|13443.4|226
1625573400000|2021-07-06 12:10:00|13452.6|13446.6|13449.6|13446.6|13452.6|13447.5|13449.1|13444.6|204
1625573700000|2021-07-06 12:15:00|13449.5|13446.5|13452|13446|13453.9|13449.4|13449.4|13444.8|196
1625574000000|2021-07-06 12:20:00|13451.9|13445.9|13447.7|13441.7|13453.5|13449|13446.2|13441.7|239
1625574300000|2021-07-06 12:25:00|13447.6|13441.6|13446.9|13443.9|13449.6|13445.1|13446.1|13441.6|197
1625574600000|2021-07-06 12:30:00|13447|13444|13443.3|13440.3|13448.5|13444.1|13442|13437.5|254
1625574900000|2021-07-06 12:35:00|13443.4|13440.4|13446.3|13440.3|13446.3|13441.7|13441.4|13436.7|311
1625575200000|2021-07-06 12:40:00|13446.2|13440.2|13443.5|13440.5|13446.3|13441.5|13441.9|13437.6|249
1625575500000|2021-07-06 12:45:00|13443.4|13440.4|13448.1|13442.1|13448.5|13443.6|13442.6|13438.3|255
1625575800000|2021-07-06 12:50:00|13448|13442|13450.3|13447.3|13452.6|13448.2|13446.2|13441.5|252
1625576100000|2021-07-06 12:55:00|13450.4|13447.4|13451.9|13445.9|13453.3|13448.7|13449.9|13445.7|206
1625576400000|2021-07-06 13:00:00|13451.8|13445.8|13454.4|13448.4|13456.1|13451.5|13449.1|13444.4|373
1625576700000|2021-07-06 13:05:00|13453|13450|13457.6|13451.6|13459.6|13455|13452.9|13448.6|368
1625577000000|2021-07-06 13:10:00|13457.7|13451.7|13460.1|13454.1|13461.5|13456.2|13456.3|13451.4|394
1625577300000|2021-07-06 13:15:00|13460.2|13454.2|13458.6|13452.6|13461.3|13456.8|13456.1|13451.9|321
1625577600000|2021-07-06 13:20:00|13458.7|13452.7|13458.3|13452.3|13458.9|13454.7|13454.6|13450|273
1625577900000|2021-07-06 13:25:00|13456.8|13453.8|13457.2|13451.2|13457.9|13453.9|13455.2|13449.9|226
1625578200000|2021-07-06 13:30:00|13457.1|13451.1|13458.4|13452.4|13459.6|13453.8|13453.9|13449.3|405
1625578500000|2021-07-06 13:35:00|13458.3|13452.3|13458.8|13452.8|13459.2|13453.7|13455.6|13450.4|383
1625578800000|2021-07-06 13:40:00|13458.7|13452.7|13458.8|13452.8|13461.2|13456|13456.7|13452|363
1625579100000|2021-07-06 13:45:00|13458.7|13452.7|13455.5|13449.5|13459|13453|13453.5|13447.5|357
1625579400000|2021-07-06 13:50:00|13455.6|13449.6|13454.1|13448.1|13458.4|13454.1|13452.6|13448.1|329
1625579700000|2021-07-06 13:55:00|13454.2|13448.2|13455.9|13449.9|13458.9|13453.9|13451.1|13446.4|396
1625580000000|2021-07-06 14:00:00|13455.8|13449.8|13456.5|13450.5|13456.5|13451.2|13452.3|13447.5|365
1625580300000|2021-07-06 14:05:00|13456.6|13450.6|13454.2|13448.2|13458.2|13452.5|13452.5|13446.8|530
1625580600000|2021-07-06 14:10:00|13454.1|13448.1|13452.1|13446.1|13455.9|13451.5|13450.5|13445.8|441
1625580900000|2021-07-06 14:15:00|13452|13446|13463|13457|13463|13457|13451.6|13446|431
1625581200000|2021-07-06 14:20:00|13462.9|13456.9|13461.3|13458.3|13463.6|13458.3|13459|13454|429
1625581500000|2021-07-06 14:25:00|13461.4|13458.4|13467.6|13461.6|13467.7|13461.7|13461.3|13455.9|391
1625581800000|2021-07-06 14:30:00|13467.7|13461.7|13471.5|13465.5|13472.1|13467|13463.2|13458.8|476
1625582100000|2021-07-06 14:35:00|13471.6|13465.6|13464.2|13458.2|13475.2|13469.2|13462.2|13456.2|479
1625582400000|2021-07-06 14:40:00|13464.4|13458.4|13464.7|13458.7|13465.2|13459.8|13457.9|13453.2|385
1625582700000|2021-07-06 14:45:00|13464.9|13458.9|13469.4|13463.4|13469.8|13463.8|13463.4|13458.2|322
1625583000000|2021-07-06 14:50:00|13469.3|13463.3|13471.6|13465.6|13473.8|13467.8|13466.7|13460.7|397
1625583300000|2021-07-06 14:55:00|13471.7|13465.7|13472.6|13466.6|13473.3|13468.6|13469.4|13464.6|342
1625583600000|2021-07-06 15:00:00|13472.7|13466.7|13475.8|13469.8|13477.1|13471.1|13471.4|13465.4|378
1625583900000|2021-07-06 15:05:00|13475.9|13469.9|13473.6|13467.6|13476|13470|13471.9|13466.6|268
1625584200000|2021-07-06 15:10:00|13473.7|13467.7|13481.3|13475.3|13481.3|13475.3|13473.2|13467.2|325
1625584500000|2021-07-06 15:15:00|13481.2|13475.2|13480.7|13474.7|13485.6|13480.2|13480.3|13474.3|342
1625584800000|2021-07-06 15:20:00|13480.6|13474.6|13480|13474|13481.1|13476.5|13479.1|13473.2|196
1625585100000|2021-07-06 15:25:00|13479.9|13473.9|13478.8|13472.8|13481.6|13475.6|13477.4|13472.4|300
1625585400000|2021-07-06 15:30:00|13478.9|13472.9|13477|13471|13479.3|13474.6|13475.6|13470.3|313
1625585700000|2021-07-06 15:35:00|13476.9|13470.9|13476.9|13470.9|13478.4|13472.4|13476.4|13470.4|331
1625586000000|2021-07-06 15:40:00|13476.8|13470.8|13481.3|13475.3|13481.6|13475.6|13475.4|13469.4|378
1625586300000|2021-07-06 15:45:00|13481.4|13475.4|13482.5|13476.5|13485.1|13479.1|13481.4|13475.4|404
1625586600000|2021-07-06 15:50:00|13482.6|13476.6|13484.8|13478.8|13485.3|13480|13480.3|13475.6|308
1625586900000|2021-07-06 15:55:00|13484.9|13478.9|13481.3|13475.3|13484.9|13479.6|13479.7|13474.9|238
1625587200000|2021-07-06 16:00:00|13481.4|13475.4|13483.7|13477.7|13485.5|13480.3|13481.2|13475.2|277
1625587500000|2021-07-06 16:05:00|13483.8|13477.8|13487.4|13481.4|13487.5|13481.5|13480.4|13475.7|348
1625587800000|2021-07-06 16:10:00|13487.5|13481.5|13487.3|13481.3|13488.4|13482.9|13485.1|13480.2|309
1625588100000|2021-07-06 16:15:00|13487.2|13481.2|13488|13482|13488|13482.6|13485.4|13479.7|257
1625588400000|2021-07-06 16:20:00|13487.9|13481.9|13487.6|13481.6|13490.5|13485.5|13487.1|13481.1|321
1625588700000|2021-07-06 16:25:00|13487.5|13481.5|13488.7|13482.7|13490.5|13484.5|13486.2|13481.4|238
1625589000000|2021-07-06 16:30:00|13487.1|13481.1|13487.9|13484.9|13489.5|13484.9|13486.8|13480.8|232
1625589300000|2021-07-06 16:35:00|13487.8|13484.8|13486.4|13480.4|13490.6|13485.4|13486.2|13480.2|220
1625589600000|2021-07-06 16:40:00|13486.8|13480.8|13486.1|13480.1|13487.2|13481.2|13485.5|13479.5|176
1625589900000|2021-07-06 16:45:00|13486.2|13480.2|13485.4|13479.4|13486.2|13481.3|13484|13479.3|112
1625590200000|2021-07-06 16:50:00|13485.5|13479.5|13484.3|13478.3|13485.7|13479.7|13483.9|13477.9|97
1625590500000|2021-07-06 16:55:00|13484.4|13478.4|13485.3|13479.3|13487.6|13482.3|13484.3|13478.4|170
1625590800000|2021-07-06 17:00:00|13485.2|13479.2|13481.7|13475.7|13485.2|13480.3|13480.5|13475.7|219
1625591100000|2021-07-06 17:05:00|13481.8|13475.8|13482|13476|13483.6|13477.6|13479.8|13474.8|202
1625591400000|2021-07-06 17:10:00|13482.1|13476.1|13480.2|13477.2|13482.4|13477.8|13480.1|13475.5|78
1625591700000|2021-07-06 17:15:00|13480.1|13477.1|13482.4|13476.4|13482.5|13477.8|13480|13475.8|90
1625592000000|2021-07-06 17:20:00|13482.3|13476.3|13483.6|13477.6|13483.8|13478.9|13480.3|13475.8|165
1625592300000|2021-07-06 17:25:00|13483.5|13477.5|13479.5|13473.5|13483.5|13478|13479.5|13473.5|188
1625592600000|2021-07-06 17:30:00|13479.6|13473.6|13482.4|13476.4|13482.7|13477|13478.2|13473.6|130
1625592900000|2021-07-06 17:35:00|13482.3|13476.3|13483.8|13477.8|13484.2|13479.5|13481.2|13475.6|164
1625593200000|2021-07-06 17:40:00|13483.7|13477.7|13481.1|13475.1|13483.9|13479.3|13479.6|13475|204
1625593500000|2021-07-06 17:45:00|13481.2|13475.2|13478.8|13472.8|13481.3|13476.7|13477|13472.5|170
1625593800000|2021-07-06 17:50:00|13477.3|13474.3|13478.7|13472.7|13478.8|13474.3|13477|13472.3|102
1625594100000|2021-07-06 17:55:00|13478.8|13472.8|13477.9|13471.9|13479.1|13474.6|13476.4|13471.7|167
1625594400000|2021-07-06 18:00:00|13478|13472|13476.3|13473.3|13478.8|13473.8|13476.1|13471.4|185
1625594700000|2021-07-06 18:05:00|13477.6|13471.6|13477.4|13471.4|13477.8|13473.2|13474.8|13470.2|93
1625595000000|2021-07-06 18:10:00|13477.3|13471.3|13479.1|13473.1|13479.1|13473.1|13475.7|13470.7|152
1625595300000|2021-07-06 18:15:00|13479|13473|13477.3|13471.3|13479.3|13473.3|13475.8|13470.8|154
1625595600000|2021-07-06 18:20:00|13477.1|13471.1|13477.3|13471.3|13477.5|13471.5|13475.6|13469.6|146
1625595900000|2021-07-06 18:25:00|13477.2|13471.2|13476.8|13470.8|13477.4|13471.4|13476.5|13470.5|96
1625596200000|2021-07-06 18:30:00|13476.6|13470.6|13474.9|13468.9|13476.6|13470.6|13474.1|13468.1|138
1625596500000|2021-07-06 18:35:00|13474.8|13468.8|13474.8|13468.8|13475.5|13470.9|13473.7|13468.3|156
1625596800000|2021-07-06 18:40:00|13474.7|13468.7|13476.6|13470.6|13476.9|13471.8|13474.2|13468.7|177
1625597100000|2021-07-06 18:45:00|13476.7|13470.7|13476.9|13470.9|13477.5|13471.5|13476.7|13470.7|135
1625597400000|2021-07-06 18:50:00|13476.8|13470.8|13477.1|13471.1|13477.3|13471.7|13474.1|13469.7|126
1625597700000|2021-07-06 18:55:00|13477.2|13471.2|13479.1|13473.1|13479.3|13473.3|13476.8|13470.8|177
1625598000000|2021-07-06 19:00:00|13479|13473|13477.7|13471.7|13479.1|13473.1|13477.3|13471.3|250
1625598300000|2021-07-06 19:05:00|13477.6|13471.6|13477.6|13471.6|13478.1|13472.1|13477.2|13471.2|199
1625598600000|2021-07-06 19:10:00|13477.5|13471.5|13478|13472|13478.2|13473.6|13475.8|13471.2|148
1625598900000|2021-07-06 19:15:00|13478.1|13472.1|13478.5|13472.5|13478.6|13474|13476.6|13471.9|135
1625599200000|2021-07-06 19:20:00|13477|13474|13478.3|13475.3|13479.9|13475.4|13476.9|13472.6|104
1625599500000|2021-07-06 19:25:00|13478.4|13475.4|13477|13471|13479.8|13475.4|13475.8|13471|213
1625599800000|2021-07-06 19:30:00|13477.1|13471.1|13478|13472|13478.4|13472.4|13477|13471|152
1625600100000|2021-07-06 19:35:00|13478.1|13472.1|13476.6|13470.6|13479.1|13473.1|13476.2|13470.2|153
1625600400000|2021-07-06 19:40:00|13476.7|13470.7|13476.7|13470.7|13477|13472.1|13474.9|13470.2|98
1625600700000|2021-07-06 19:45:00|13476.8|13470.8|13476.6|13470.6|13476.9|13471.9|13474.8|13470.3|62
1625601000000|2021-07-06 19:50:00|13476.5|13470.5|13477.5|13471.5|13478.2|13472.2|13472.8|13468|162
1625601300000|2021-07-06 19:55:00|13477.7|13471.7|13478.5|13472.5|13478.6|13472.7|13475.7|13469.7|190
1625601600000|2021-07-06 20:00:00|13478.6|13472.6|13477.3|13471.3|13479.1|13473.1|13475.7|13469.7|175
1625601900000|2021-07-06 20:05:00|13477.4|13471.4|13478.7|13472.7|13478.9|13472.9|13476.9|13470.9|141
1625602200000|2021-07-06 20:10:00|13478.6|13472.6|13478.3|13472.3|13478.7|13472.7|13477.9|13471.9|105
1625602500000|2021-07-06 20:15:00|13478.4|13472.4|13479.2|13473.2|13479.4|13473.4|13477.9|13471.9|126
1625602800000|2021-07-06 20:20:00|13479.3|13473.3|13478.6|13472.6|13479.4|13474.4|13477.4|13472.5|108
1625603100000|2021-07-06 20:25:00|13477.3|13474.3|13478.9|13472.9|13479.2|13474.4|13477.1|13472.4|96
1625603400000|2021-07-06 20:30:00|13478.8|13472.8|13478.7|13472.7|13479.1|13474.6|13477.6|13472.2|115
1625603700000|2021-07-06 20:35:00|13479|13473|13478.9|13472.9|13479.1|13473.1|13477.8|13471.8|132
1625604000000|2021-07-06 20:40:00|13478.8|13472.8|13478.7|13472.7|13479.1|13473.1|13477.7|13471.7|140
1625604300000|2021-07-06 20:45:00|13479.1|13473.1|13480.4|13474.4|13481.8|13475.8|13478.7|13472.7|188
1625604600000|2021-07-06 20:50:00|13480.3|13474.3|13478.8|13472.8|13481|13475|13478.6|13472.6|148
1625604900000|2021-07-06 20:55:00|13479|13473|13482.9|13467.9|13482.9|13473.5|13478|13463.2|161
1625605200000|2021-07-06 21:00:00|13483.2|13468.2|13482.9|13467.9|13484.3|13469.3|13482.7|13467.7|45
1625605500000|2021-07-06 21:05:00|13483.9|13468.9|13482.5|13467.5|13485.3|13470.3|13481.2|13466.2|131
1625605800000|2021-07-06 21:10:00|13481.7|13466.7|13481.1|13466.1|13485.1|13470.1|13480.2|13465.2|163
1625606100000|2021-07-06 21:15:00|13480.8|13465.8|13483|13468|13483.5|13468.5|13480.5|13465.5|86
1625606400000|2021-07-06 21:20:00|13482.9|13467.9|13483|13468|13483.5|13468.5|13481.7|13466.7|50
1625606700000|2021-07-06 21:25:00|13483.1|13468.1|13483.3|13468.3|13484|13469|13481.4|13466.4|78
1625607000000|2021-07-06 21:30:00|13483.2|13468.2|13483.2|13468.2|13483.7|13468.8|13481|13466|297
1625607300000|2021-07-06 21:35:00|13482.3|13469.9|13483.6|13468.6|13484|13469.9|13482.1|13467.1|147
1625607600000|2021-07-06 21:40:00|13483.5|13468.5|13482.7|13467.7|13483.7|13468.7|13482.3|13467.3|135
1625607900000|2021-07-06 21:45:00|13483|13468|13483.2|13468.2|13484.2|13470.1|13482.1|13467.1|75
1625608200000|2021-07-06 21:50:00|13482.9|13467.9|13483.3|13468.3|13484.3|13469.3|13482.4|13467.4|84
1625608500000|2021-07-06 21:55:00|13482.9|13467.9|13483.2|13468.2|13483.9|13468.9|13482.6|13467.6|116
1625608800000|2021-07-06 22:00:00|13483.3|13468.3|13483.1|13468.1|13484.3|13469.3|13482.5|13467.5|126
1625609100000|2021-07-06 22:05:00|13483|13468|13479.3|13470.6|13484|13472.1|13478.8|13467.7|210
1625609400000|2021-07-06 22:10:00|13479.1|13471|13478.3|13470.9|13479.8|13471.4|13477.7|13469.8|157
1625609700000|2021-07-06 22:15:00|13478.4|13470.5|13478.5|13471.1|13479.4|13471.7|13477.6|13470.2|147
1625610000000|2021-07-06 22:20:00|13478.1|13471|13478.6|13470.9|13479.9|13471.8|13477.6|13469.7|136
1625610300000|2021-07-06 22:25:00|13478.3|13470.6|13478.1|13471.4|13478.9|13471.8|13477.1|13470.2|101
1625610600000|2021-07-06 22:30:00|13477.8|13471.7|13479.3|13473.3|13479.6|13473.6|13477.7|13471.7|117
1625610900000|2021-07-06 22:35:00|13479.2|13473.2|13479.7|13473.7|13480.4|13473.9|13478.8|13472.8|97
1625611200000|2021-07-06 22:40:00|13479.9|13473.9|13479.3|13473.3|13480|13474|13479.3|13473.3|69
1625611500000|2021-07-06 22:45:00|13479.5|13473.5|13479.4|13473.4|13480.5|13473.9|13478.7|13472.7|82
1625611800000|2021-07-06 22:50:00|13479.6|13473.6|13479.4|13473.4|13480.1|13473.7|13478.6|13472.6|88
1625612100000|2021-07-06 22:55:00|13479.3|13473.3|13479.4|13473.4|13480|13473.7|13479|13472.7|78
1625612400000|2021-07-06 23:00:00|13479.2|13473.2|13479.4|13473.4|13479.7|13473.7|13479.1|13473.1|86
1625612700000|2021-07-06 23:05:00|13479.3|13473.3|13481.6|13475.6|13482|13476|13479.1|13473.1|117
1625613000000|2021-07-06 23:10:00|13481.7|13475.7|13482|13476|13482.2|13476.2|13481.3|13475.3|93
1625613300000|2021-07-06 23:15:00|13481.9|13475.9|13479.3|13473.3|13481.9|13475.9|13479.3|13473.3|138
1625613600000|2021-07-06 23:20:00|13479.2|13473.2|13479.6|13473.6|13480.3|13474.3|13477.9|13471.9|158
1625613900000|2021-07-06 23:25:00|13479.5|13473.5|13479.1|13473.1|13480|13474.8|13477.8|13472.8|86
1625614200000|2021-07-06 23:30:00|13479.2|13473.2|13477.1|13471.1|13479.8|13473.8|13477.1|13471.1|140
1625614500000|2021-07-06 23:35:00|13475.7|13472.7|13474.5|13468.5|13477.8|13473.1|13474.4|13468.4|160
1625614800000|2021-07-06 23:40:00|13474.6|13468.6|13470.3|13464.3|13474.6|13468.8|13470.2|13464.2|220
1625615100000|2021-07-06 23:45:00|13470.2|13464.2|13471.3|13465.3|13471.6|13466.3|13468.9|13463.7|142
1625615400000|2021-07-06 23:50:00|13471.4|13465.4|13471.2|13465.2|13473.9|13468.3|13470.3|13465.1|118
1625615700000|2021-07-06 23:55:00|13471.3|13465.3|13471.7|13465.7|13472|13467.3|13469.7|13464.6|120
1625616000000|2021-07-07 00:00:00|13471.6|13465.6|13474.1|13468.1|13477.8|13471.8|13470.1|13465.5|282
1625616300000|2021-07-07 00:05:00|13474.3|13468.3|13473.6|13467.6|13475.6|13469.6|13470.9|13466|232
1625616600000|2021-07-07 00:10:00|13473.7|13467.7|13478|13472|13478.2|13473.5|13472.9|13467.6|174
1625616900000|2021-07-07 00:15:00|13477.9|13471.9|13482.6|13476.6|13484.9|13479.3|13477.8|13471.8|357
1625617200000|2021-07-07 00:20:00|13482.7|13476.7|13480.6|13477.6|13482.9|13478.2|13478.6|13473.9|178
1625617500000|2021-07-07 00:25:00|13480.4|13477.4|13479.4|13473.4|13481.9|13477.4|13478|13473.4|199
1625617800000|2021-07-07 00:30:00|13479.5|13473.5|13479.9|13476.9|13480.5|13477.3|13477.1|13472.7|209
1625618100000|2021-07-07 00:35:00|13479.8|13476.8|13475.8|13469.8|13480|13477|13474.2|13469.6|180
1625618400000|2021-07-07 00:40:00|13475.9|13469.9|13473.8|13470.8|13476.9|13472.4|13473.7|13469.2|221
1625618700000|2021-07-07 00:45:00|13474|13471|13476.6|13473.6|13477|13474|13473|13469.4|232
1625619000000|2021-07-07 00:50:00|13476.7|13473.7|13478|13475|13478.9|13475.3|13475.7|13471.5|218
1625619300000|2021-07-07 00:55:00|13477.9|13474.9|13478.6|13475.6|13479.9|13475.8|13476|13472.3|243
1625619600000|2021-07-07 01:00:00|13478.5|13475.5|13479.7|13476.7|13482.5|13477.9|13477.8|13473.8|260
1625619900000|2021-07-07 01:05:00|13479.8|13476.8|13485.4|13479.4|13485.5|13480.9|13479.8|13475.3|259
1625620200000|2021-07-07 01:10:00|13485.5|13479.5|13484.3|13478.3|13485.7|13480.2|13482|13477.5|190
1625620500000|2021-07-07 01:15:00|13484.4|13478.4|13480.3|13474.3|13484.7|13480.1|13480.1|13474.1|280
1625620800000|2021-07-07 01:20:00|13480.4|13474.4|13479.2|13476.2|13481.2|13476.9|13478|13473.8|203
1625621100000|2021-07-07 01:25:00|13480.7|13474.7|13480.4|13474.4|13482.9|13478.6|13478.1|13473.7|232
1625621400000|2021-07-07 01:30:00|13480.3|13474.3|13479|13476|13480.7|13476.9|13475.9|13471.5|178
1625621700000|2021-07-07 01:35:00|13479.1|13476.1|13477.2|13474.2|13481.1|13476.7|13477.2|13472.9|210
1625622000000|2021-07-07 01:40:00|13477.3|13474.3|13475.3|13472.3|13478.3|13474.3|13474.4|13469.9|266
1625622300000|2021-07-07 01:45:00|13475.2|13472.2|13474|13471|13476.2|13472.6|13474|13469.5|178
1625622600000|2021-07-07 01:50:00|13474.1|13471.1|13476.4|13470.4|13476.5|13472.3|13473.1|13468.6|196
1625622900000|2021-07-07 01:55:00|13476.5|13470.5|13475.3|13472.3|13478.7|13474.3|13474.2|13470.1|287
1625623200000|2021-07-07 02:00:00|13475.4|13472.4|13475.9|13472.9|13477.3|13473|13473.8|13469.8|178
1625623500000|2021-07-07 02:05:00|13475.8|13472.8|13474.9|13471.9|13477.6|13473.9|13474.9|13470.6|133
1625623800000|2021-07-07 02:10:00|13474.8|13471.8|13476.5|13473.5|13478.2|13473.9|13473.9|13469.6|145
1625624100000|2021-07-07 02:15:00|13476.6|13473.6|13476.7|13473.7|13478.9|13474.6|13476.1|13471.9|182
1625624400000|2021-07-07 02:20:00|13476.8|13473.8|13475.5|13472.5|13477.8|13473.8|13474.7|13470.7|148
1625624700000|2021-07-07 02:25:00|13475.4|13472.4|13474.4|13471.4|13477.1|13474.1|13474.3|13470.3|145
1625625000000|2021-07-07 02:30:00|13474.3|13471.3|13473.8|13470.8|13475.6|13471.3|13473.5|13469.3|129
1625625300000|2021-07-07 02:35:00|13473.7|13470.7|13474.1|13468.1|13475.9|13471.4|13471.5|13467|218
1625625600000|2021-07-07 02:40:00|13474.2|13468.2|13473.9|13470.9|13475.6|13471|13471.9|13468|158
1625625900000|2021-07-07 02:45:00|13473.8|13470.8|13472.9|13469.9|13475.3|13471.2|13472.9|13469.2|176
1625626200000|2021-07-07 02:50:00|13473|13470|13472.9|13469.9|13474.7|13470.6|13472.3|13467.9|222
1625626500000|2021-07-07 02:55:00|13473.1|13470.1|13472.7|13469.7|13474.6|13470.5|13472.4|13467.8|246
1625626800000|2021-07-07 03:00:00|13472.6|13469.6|13473|13470|13474.5|13470.2|13472.6|13468.4|158
1625627100000|2021-07-07 03:05:00|13472.9|13469.9|13473.7|13470.7|13475.6|13471.2|13472.2|13468.5|122
1625627400000|2021-07-07 03:10:00|13473.6|13470.6|13475.1|13472.1|13477.1|13473|13473.2|13468.8|229
1625627700000|2021-07-07 03:15:00|13475|13472|13477.8|13471.8|13477.8|13474|13474.8|13471.3|150
1625628000000|2021-07-07 03:20:00|13476.3|13473.3|13475.3|13472.3|13477.7|13473.3|13474.8|13471.4|151
1625628300000|2021-07-07 03:25:00|13475.2|13472.2|13474.1|13471.1|13476.7|13472.3|13474|13470.6|87
1625628600000|2021-07-07 03:30:00|13474.2|13471.2|13476.2|13473.2|13477.8|13474|13474.2|13470.8|171
1625628900000|2021-07-07 03:35:00|13476.3|13473.3|13476|13473|13477.8|13474.1|13475.8|13471.7|92
1625629200000|2021-07-07 03:40:00|13475.9|13472.9|13475.4|13472.4|13477.7|13473.3|13474.9|13470.8|131
1625629500000|2021-07-07 03:45:00|13475.8|13472.8|13478.6|13472.6|13479.5|13475.1|13475.7|13471.7|151
1625629800000|2021-07-07 03:50:00|13477.2|13474.2|13475.8|13472.8|13478.6|13474.4|13475.7|13471.8|108
1625630100000|2021-07-07 03:55:00|13475.9|13472.9|13476.9|13473.9|13478.4|13474.5|13475.8|13472.3|74
1625630400000|2021-07-07 04:00:00|13477.5|13474.5|13475.9|13472.9|13477.7|13474.5|13475.7|13471.4|89
1625630700000|2021-07-07 04:05:00|13475.8|13472.8|13476.1|13473.1|13476.8|13473.8|13475.2|13472.2|92
1625631000000|2021-07-07 04:10:00|13475.9|13472.9|13478.1|13472.1|13478.2|13473.5|13475.9|13471.5|108
1625631300000|2021-07-07 04:15:00|13476.8|13473.8|13476.8|13470.8|13478|13473.8|13475.3|13470.8|139
1625631600000|2021-07-07 04:20:00|13476.7|13470.7|13475.7|13472.7|13477.4|13472.9|13474.9|13470.5|109
1625631900000|2021-07-07 04:25:00|13475.8|13472.8|13474.9|13471.9|13476.7|13472.8|13474.7|13470.3|96
1625632200000|2021-07-07 04:30:00|13475.1|13472.1|13476|13473|13477.7|13473.2|13475|13471.1|92
1625632500000|2021-07-07 04:35:00|13475.9|13472.9|13477.8|13474.8|13479.2|13474.9|13475.7|13471.4|146
1625632800000|2021-07-07 04:40:00|13477.9|13474.9|13477.5|13471.5|13480|13475.6|13475.8|13471.5|161
1625633100000|2021-07-07 04:45:00|13477.6|13471.6|13478.1|13475.1|13478.1|13475.1|13475.5|13471.5|176
1625633400000|2021-07-07 04:50:00|13478|13475|13478.2|13475.2|13480.3|13476.1|13476.3|13471.9|216
1625633700000|2021-07-07 04:55:00|13478.3|13475.3|13478.1|13475.1|13480.1|13475.8|13477.5|13473.4|202
1625634000000|2021-07-07 05:00:00|13478|13475|13481.3|13478.3|13482.7|13478.3|13478|13475|208
1625634300000|2021-07-07 05:05:00|13481.2|13478.2|13479.3|13476.3|13482.6|13478.3|13479|13474.6|116
1625634600000|2021-07-07 05:10:00|13479.2|13476.2|13479.5|13476.5|13480.8|13476.6|13478.9|13474.3|119
1625634900000|2021-07-07 05:15:00|13479.4|13476.4|13483.2|13477.2|13483.5|13478.9|13479|13475|150
1625635200000|2021-07-07 05:20:00|13481.9|13478.9|13483.3|13477.3|13483.8|13479.3|13481.1|13476.7|116
1625635500000|2021-07-07 05:25:00|13481.8|13478.8|13479.1|13473.1|13482.9|13478.8|13477.4|13473.1|109
1625635800000|2021-07-07 05:30:00|13479.2|13473.2|13478.2|13475.2|13480.3|13475.7|13476.7|13472.4|113
1625636100000|2021-07-07 05:35:00|13478.1|13475.1|13476.5|13470.5|13478.4|13475.4|13475|13470.5|127
1625636400000|2021-07-07 05:40:00|13476.6|13470.6|13472.4|13469.4|13477.5|13473.1|13472|13467.8|176
1625636700000|2021-07-07 05:45:00|13472.2|13469.2|13474.1|13471.1|13476.1|13471.9|13472.1|13468.9|129
1625637000000|2021-07-07 05:50:00|13474|13471|13476|13470|13476.4|13471.9|13473.5|13469.1|138
1625637300000|2021-07-07 05:55:00|13475.9|13469.9|13475.6|13472.6|13477.2|13472.7|13474.3|13469.9|131
1625637600000|2021-07-07 06:00:00|13475.7|13472.7|13478.9|13472.9|13480.6|13475.6|13475.6|13471.2|246
1625637900000|2021-07-07 06:05:00|13478.8|13472.8|13482.7|13476.7|13484.3|13479.8|13477|13472.5|258
1625638200000|2021-07-07 06:10:00|13483.1|13477.1|13480.5|13474.5|13485.5|13480.7|13479|13474.1|310
1625638500000|2021-07-07 06:15:00|13480.4|13474.4|13477.1|13474.1|13480.6|13475.9|13475.8|13471|250
1625638800000|2021-07-07 06:20:00|13478.7|13472.7|13475.9|13472.9|13478.7|13474.1|13474.9|13470.5|156
1625639100000|2021-07-07 06:25:00|13476|13473|13474.8|13471.8|13478.9|13474.6|13474.7|13470.2|141
1625639400000|2021-07-07 06:30:00|13474.9|13471.9|13476.4|13473.4|13477.4|13473.5|13474.4|13470|168
1625639700000|2021-07-07 06:35:00|13476.3|13473.3|13473.9|13470.9|13477.5|13473.4|13473.6|13469.2|150
1625640000000|2021-07-07 06:40:00|13474|13471|13474.7|13471.7|13475.4|13472|13473|13468.8|161
1625640300000|2021-07-07 06:45:00|13475.1|13472.1|13475.8|13472.8|13477.6|13472.9|13474.1|13469.5|192
1625640600000|2021-07-07 06:50:00|13475.3|13472.3|13475|13472|13477|13472.5|13474.8|13470.4|103
1625640900000|2021-07-07 06:55:00|13474.9|13471.9|13474.9|13471.9|13476.8|13473|13473.7|13469.6|173
1625641200000|2021-07-07 07:00:00|13474.8|13471.8|13477.6|13474.6|13480.3|13476.1|13472.9|13469.1|293
1625641500000|2021-07-07 07:05:00|13477.7|13474.7|13484.3|13481.3|13486.2|13482|13477.6|13473.6|259
1625641800000|2021-07-07 07:10:00|13484.4|13481.4|13482.2|13479.2|13487.7|13484.2|13482.2|13478.5|313
1625642100000|2021-07-07 07:15:00|13482.3|13479.3|13477.7|13474.7|13484.1|13479.8|13477.5|13473.4|262
1625642400000|2021-07-07 07:20:00|13477.8|13474.8|13477.9|13474.9|13480.7|13476.2|13477.6|13473.2|207
1625642700000|2021-07-07 07:25:00|13477.8|13474.8|13475.1|13472.1|13478.1|13475.1|13474.7|13470.1|197
1625643000000|2021-07-07 07:30:00|13475.5|13472.5|13479.9|13476.9|13481.3|13477|13475.3|13472.1|249
1625643300000|2021-07-07 07:35:00|13480|13477|13481.1|13475.1|13483.6|13479.1|13479.8|13475|222
1625643600000|2021-07-07 07:40:00|13481.2|13475.2|13481.1|13478.1|13482.7|13478.2|13478.9|13474.3|198
1625643900000|2021-07-07 07:45:00|13481|13478|13476.8|13473.8|13481.5|13478.5|13476.7|13471.9|297
1625644200000|2021-07-07 07:50:00|13476.7|13473.7|13476.4|13473.4|13480|13475.6|13476.2|13471.8|207
1625644500000|2021-07-07 07:55:00|13476.3|13473.3|13476.6|13473.6|13478.7|13475.2|13475.9|13471.5|275
1625644800000|2021-07-07 08:00:00|13476.7|13473.7|13474.6|13468.6|13478.4|13475.3|13472.7|13468.3|343
1625645100000|2021-07-07 08:05:00|13474.5|13468.5|13475.6|13469.6|13475.9|13471.4|13472.4|13467.6|262
1625645400000|2021-07-07 08:10:00|13475.5|13469.5|13474.1|13471.1|13476.4|13471.7|13473.2|13468.7|182
1625645700000|2021-07-07 08:15:00|13473.9|13470.9|13475.1|13472.1|13477.2|13472.7|13473.5|13468.8|207
1625646000000|2021-07-07 08:20:00|13475|13472|13477.7|13471.7|13477.8|13473.4|13474.1|13469.7|143
1625646300000|2021-07-07 08:25:00|13477.6|13471.6|13475.9|13472.9|13478.6|13474|13474.5|13470|261
1625646600000|2021-07-07 08:30:00|13476.1|13473.1|13477.2|13474.2|13479.2|13474.7|13475.4|13472.4|221
1625646900000|2021-07-07 08:35:00|13477.6|13474.6|13483.1|13480.1|13484.7|13480.3|13477.3|13473.3|269
1625647200000|2021-07-07 08:40:00|13483|13480|13483.7|13480.7|13485.2|13481|13482.5|13478|224
1625647500000|2021-07-07 08:45:00|13483.4|13480.4|13482.2|13479.2|13486|13481.4|13481|13476.4|234
1625647800000|2021-07-07 08:50:00|13482.3|13479.3|13482.1|13479.1|13484.5|13480|13481.1|13476.7|192
1625648100000|2021-07-07 08:55:00|13482|13479|13479.4|13476.4|13483.6|13479.4|13479|13474.8|181
1625648400000|2021-07-07 09:00:00|13479.3|13476.3|13476.3|13473.3|13480.6|13476.3|13475.9|13472.4|221
1625648700000|2021-07-07 09:05:00|13476.2|13473.2|13477|13474|13478.7|13475|13476.2|13472.5|133
1625649000000|2021-07-07 09:10:00|13477.1|13474.1|13482.5|13476.5|13482.8|13478.2|13477|13473|243
1625649300000|2021-07-07 09:15:00|13482.6|13476.6|13483.2|13477.2|13484.2|13479.5|13480.2|13475.8|261
1625649600000|2021-07-07 09:20:00|13483.1|13477.1|13480.6|13477.6|13485.5|13480.8|13480.3|13475.6|190
1625649900000|2021-07-07 09:25:00|13480.5|13477.5|13480|13477|13482.4|13478.9|13479.7|13475.7|167
1625650200000|2021-07-07 09:30:00|13479.9|13476.9|13478.5|13475.5|13482.3|13477.4|13477.8|13473.5|200
1625650500000|2021-07-07 09:35:00|13478.6|13475.6|13478.3|13475.3|13479.8|13476.1|13477.8|13473.5|117
1625650800000|2021-07-07 09:40:00|13478.4|13475.4|13478.9|13475.9|13480.3|13476.1|13477.7|13473.5|127
1625651100000|2021-07-07 09:45:00|13479|13476|13477.8|13474.8|13481.7|13477.1|13477.5|13474.5|112
1625651400000|2021-07-07 09:50:00|13477.7|13474.7|13475.2|13472.2|13479.8|13475.8|13475.1|13470.8|225
1625651700000|2021-07-07 09:55:00|13475.1|13472.1|13474.4|13471.4|13476.6|13472.3|13474|13469.5|126
1625652000000|2021-07-07 10:00:00|13474.3|13471.3|13474.1|13471.1|13477.2|13472.8|13473.9|13470|216
1625652300000|2021-07-07 10:05:00|13474|13471|13473.9|13470.9|13476.3|13472.3|13473.9|13469.6|139
1625652600000|2021-07-07 10:10:00|13474|13471|13475.6|13472.6|13478.1|13474.1|13472.8|13469.8|209
1625652900000|2021-07-07 10:15:00|13475.5|13472.5|13475|13472|13477|13472.7|13474.2|13469.7|168
1625653200000|2021-07-07 10:20:00|13475.1|13472.1|13475.2|13472.2|13476.9|13472.3|13474.2|13469.8|148
1625653500000|2021-07-07 10:25:00|13475.1|13472.1|13475|13472|13476.6|13472.3|13474.1|13469.8|162
1625653800000|2021-07-07 10:30:00|13474.9|13471.9|13477.1|13474.1|13480.5|13476|13474.9|13471.3|167
1625654100000|2021-07-07 10:35:00|13477.2|13474.2|13476.8|13470.8|13479.4|13474.9|13475.1|13470.5|203
1625654400000|2021-07-07 10:40:00|13476.7|13470.7|13474.3|13471.3|13476.9|13472.2|13472|13467.8|250
1625654700000|2021-07-07 10:45:00|13474.2|13471.2|13471.3|13465.3|13475.3|13471.5|13470.1|13465.3|249
1625655000000|2021-07-07 10:50:00|13471.4|13465.4|13471.5|13468.5|13473.1|13468.7|13469.5|13465|125
1625655300000|2021-07-07 10:55:00|13471.7|13468.7|13471.6|13465.6|13472.1|13468.9|13469.7|13465.1|145
1625655600000|2021-07-07 11:00:00|13470|13467|13470.4|13467.4|13472.8|13468.9|13470|13466.1|179
1625655900000|2021-07-07 11:05:00|13470.3|13467.3|13470.2|13467.2|13472.1|13467.9|13469.9|13465.7|158
1625656200000|2021-07-07 11:10:00|13470.1|13467.1|13469.1|13466.1|13471.8|13467.9|13468.2|13463.8|162
1625656500000|2021-07-07 11:15:00|13469.2|13466.2|13468.9|13465.9|13471.4|13467|13468.4|13464.3|158
1625656800000|2021-07-07 11:20:00|13469|13466|13470.4|13467.4|13472.3|13467.9|13468.9|13465|176
1625657100000|2021-07-07 11:25:00|13470.5|13467.5|13470.9|13467.9|13472.6|13468.3|13470.1|13465.7|139
1625657400000|2021-07-07 11:30:00|13471|13468|13472.5|13466.5|13474.3|13469.8|13471|13466.5|154
1625657700000|2021-07-07 11:35:00|13472.6|13466.6|13470.2|13467.2|13473.4|13468.9|13470.1|13465|174
1625658000000|2021-07-07 11:40:00|13470.1|13467.1|13469.3|13463.3|13471.5|13467.1|13467.9|13463.2|151
1625658300000|2021-07-07 11:45:00|13469.2|13463.2|13469.3|13463.3|13469.6|13465.2|13467.7|13463.2|151
1625658600000|2021-07-07 11:50:00|13469.4|13463.4|13466.5|13460.5|13469.4|13464.9|13466.1|13460.5|139
1625658900000|2021-07-07 11:55:00|13466.6|13460.6|13467|13461|13467.4|13461.4|13464.6|13458.6|196
1625659200000|2021-07-07 12:00:00|13467.1|13461.1|13463.3|13457.3|13467.4|13461.4|13462.8|13456.8|242
1625659500000|2021-07-07 12:05:00|13463.5|13457.5|13461.6|13455.6|13463.6|13458.8|13460|13455.3|215
1625659800000|2021-07-07 12:10:00|13461.5|13455.5|13462.3|13456.3|13462.4|13457.1|13458.3|13453.5|273
1625660100000|2021-07-07 12:15:00|13462.2|13456.2|13463.3|13457.3|13463.4|13458.7|13457.1|13451.5|351
1625660400000|2021-07-07 12:20:00|13463.2|13457.2|13461.5|13455.5|13464.2|13458.3|13458.7|13454.1|335
1625660700000|2021-07-07 12:25:00|13461.6|13455.6|13464.9|13461.9|13466.5|13462|13460.6|13454.7|309
1625661000000|2021-07-07 12:30:00|13464.8|13461.8|13473.1|13470.1|13474.8|13470.4|13464.8|13460.5|362
1625661300000|2021-07-07 12:35:00|13473|13470|13468.3|13465.3|13475.7|13471.2|13466.9|13462.3|384
1625661600000|2021-07-07 12:40:00|13468.2|13465.2|13467.3|13464.3|13471.7|13467.1|13466.9|13462.5|322
1625661900000|2021-07-07 12:45:00|13467.4|13464.4|13472.1|13466.1|13473.2|13468.3|13467.3|13462.7|317
1625662200000|2021-07-07 12:50:00|13472.2|13466.2|13472.8|13466.8|13474.6|13469.9|13469.3|13464.7|409
1625662500000|2021-07-07 12:55:00|13472.7|13466.7|13477|13471|13477.2|13472.6|13470.7|13466.1|400
1625662800000|2021-07-07 13:00:00|13477.1|13471.1|13473.8|13467.8|13477.6|13473|13472|13466.7|356
1625663100000|2021-07-07 13:05:00|13473.9|13467.9|13478.7|13472.7|13479|13474.2|13472.1|13467.4|288
1625663400000|2021-07-07 13:10:00|13478.8|13472.8|13477.1|13471.1|13479|13473.8|13475.1|13470.5|297
1625663700000|2021-07-07 13:15:00|13475.6|13472.6|13476.5|13473.5|13478.5|13473.6|13474.2|13469.6|277
1625664000000|2021-07-07 13:20:00|13476.4|13473.4|13478.6|13472.6|13479.5|13475.1|13475.5|13471.1|242
1625664300000|2021-07-07 13:25:00|13478.7|13472.7|13476.9|13473.9|13479.6|13475.1|13475.9|13471.4|211
1625664600000|2021-07-07 13:30:00|13476.8|13473.8|13476.9|13470.9|13482.6|13478.2|13475.8|13470.4|362
1625664900000|2021-07-07 13:35:00|13476.7|13470.7|13478.9|13475.9|13481.6|13476.7|13472.7|13468|336
1625665200000|2021-07-07 13:40:00|13478.8|13475.8|13480.9|13474.9|13484.3|13479.6|13478.6|13474.2|334
1625665500000|2021-07-07 13:45:00|13481|13475|13483.5|13480.5|13485.3|13480.7|13479.1|13474.7|338
1625665800000|2021-07-07 13:50:00|13483.4|13480.4|13484.6|13478.6|13486.6|13482|13481.8|13477.4|352
1625666100000|2021-07-07 13:55:00|13484.7|13478.7|13483.7|13477.7|13484.9|13480.1|13482.1|13477.7|199
1625666400000|2021-07-07 14:00:00|13482.2|13479.2|13486.1|13480.1|13486.9|13482.2|13480.2|13475.6|378
1625666700000|2021-07-07 14:05:00|13486|13480|13490.4|13484.4|13491.1|13486.4|13483|13477.6|427
1625667000000|2021-07-07 14:10:00|13490.5|13484.5|13492|13486|13492.7|13488.2|13487.4|13482.9|390
1625667300000|2021-07-07 14:15:00|13492.1|13486.1|13495.5|13489.5|13495.5|13489.5|13489.1|13484.5|276
1625667600000|2021-07-07 14:20:00|13495.7|13489.7|13495.2|13489.2|13496.9|13491.7|13492.8|13488.1|461
1625667900000|2021-07-07 14:25:00|13495.1|13489.1|13501.2|13495.2|13501.3|13495.3|13493.1|13488.2|433
1625668200000|2021-07-07 14:30:00|13501.3|13495.3|13501.2|13495.2|13502.1|13496.1|13498.1|13493.4|392
1625668500000|2021-07-07 14:35:00|13501.1|13495.1|13500.6|13494.6|13501.8|13496.2|13496.7|13490.7|363
1625668800000|2021-07-07 14:40:00|13500.7|13494.7|13497.6|13491.6|13502|13496.7|13497.2|13491.2|364
1625669100000|2021-07-07 14:45:00|13497.9|13491.9|13496.7|13490.7|13498.9|13494.2|13494.2|13488.2|437
1625669400000|2021-07-07 14:50:00|13496.8|13490.8|13493.4|13487.4|13498|13492|13491.6|13487|371
1625669700000|2021-07-07 14:55:00|13493.3|13487.3|13491.2|13485.2|13494.2|13489.4|13490|13485.1|361
1625670000000|2021-07-07 15:00:00|13491.3|13485.3|13489.8|13483.8|13492|13487|13486.5|13481|400
1625670300000|2021-07-07 15:05:00|13489.7|13483.7|13493.7|13487.7|13494.7|13489.2|13487.6|13482.5|427
1625670600000|2021-07-07 15:10:00|13493.6|13487.6|13494.3|13488.3|13496.3|13491.4|13493.2|13487.2|327
1625670900000|2021-07-07 15:15:00|13494.5|13488.5|13492.2|13486.2|13495.3|13490.2|13490.5|13485.8|286
1625671200000|2021-07-07 15:20:00|13492.1|13486.1|13494.7|13488.7|13494.7|13490.1|13490.9|13485.5|287
1625671500000|2021-07-07 15:25:00|13494.8|13488.8|13492.5|13486.5|13494.9|13489.9|13491.5|13485.5|298
1625671800000|2021-07-07 15:30:00|13492.6|13486.6|13491.7|13485.7|13493.4|13487.5|13490.5|13485.5|328
1625672100000|2021-07-07 15:35:00|13491.6|13485.6|13487.1|13481.1|13491.6|13485.6|13487|13481|262
1625672400000|2021-07-07 15:40:00|13487.2|13481.2|13487.7|13481.7|13488.1|13482.9|13485.2|13480.4|250
1625672700000|2021-07-07 15:45:00|13487.8|13481.8|13488.3|13482.3|13489.1|13483.8|13486.7|13480.9|218
1625673000000|2021-07-07 15:50:00|13488.2|13482.2|13488.3|13482.3|13488.7|13483.4|13485.1|13480.6|219
1625673300000|2021-07-07 15:55:00|13488.2|13482.2|13487.6|13481.6|13490.3|13484.4|13486|13481|243
1625673600000|2021-07-07 16:00:00|13487.5|13481.5|13487|13481|13488.2|13482.6|13485.5|13480.8|161
1625673900000|2021-07-07 16:05:00|13487.1|13481.1|13488.2|13482.2|13488.7|13482.7|13487|13481|186
1625674200000|2021-07-07 16:10:00|13488.3|13482.3|13488.6|13482.6|13488.7|13482.7|13487.9|13481.9|130
1625674500000|2021-07-07 16:15:00|13488.7|13482.7|13489.9|13483.9|13492.2|13487.7|13487.6|13482.7|161
1625674800000|2021-07-07 16:20:00|13490|13484|13489|13483|13490.2|13484.2|13488.6|13482.6|208
1625675100000|2021-07-07 16:25:00|13489.1|13483.1|13488.6|13482.6|13489.7|13484.2|13486.9|13482.2|174
1625675400000|2021-07-07 16:30:00|13488.7|13482.7|13489.3|13483.3|13491.5|13485.6|13488.5|13482.5|203
1625675700000|2021-07-07 16:35:00|13489.4|13483.4|13490|13484|13490.4|13485.4|13487.8|13483.1|180
1625676000000|2021-07-07 16:40:00|13489.9|13483.9|13487.4|13481.4|13490|13484|13485.8|13481.2|171
1625676300000|2021-07-07 16:45:00|13487.3|13481.3|13486.9|13480.9|13487.7|13483.1|13485.3|13480.6|136
1625676600000|2021-07-07 16:50:00|13486.8|13480.8|13488.9|13482.9|13489.3|13483.3|13485.1|13480.5|153
1625676900000|2021-07-07 16:55:00|13489|13483|13489.7|13483.7|13490.1|13485.3|13487.3|13482.6|130
1625677200000|2021-07-07 17:00:00|13489.8|13483.8|13490.4|13484.4|13490.5|13485.1|13488|13482.8|205
1625677500000|2021-07-07 17:05:00|13490.5|13484.5|13490.2|13484.2|13490.6|13485.9|13488.6|13483.9|153
1625677800000|2021-07-07 17:10:00|13490.3|13484.3|13489|13483|13490.6|13485.8|13488.5|13482.5|182
1625678100000|2021-07-07 17:15:00|13489.1|13483.1|13489.4|13483.4|13489.7|13485.1|13488|13483.1|134
1625678400000|2021-07-07 17:20:00|13489.3|13483.3|13489.3|13483.3|13490|13484|13489.1|13483.1|138
1625678700000|2021-07-07 17:25:00|13489.2|13483.2|13489.3|13483.3|13489.6|13483.6|13488.6|13482.6|155
1625679000000|2021-07-07 17:30:00|13489.4|13483.4|13488.7|13482.7|13489.4|13484.4|13486.5|13480.9|182
1625679300000|2021-07-07 17:35:00|13488.8|13482.8|13488.6|13482.6|13489.1|13484.5|13487.3|13482.4|136
1625679600000|2021-07-07 17:40:00|13488.7|13482.7|13488.3|13482.3|13488.9|13484.2|13487|13482.1|154
1625679900000|2021-07-07 17:45:00|13488.4|13482.4|13488|13482|13488.4|13483.9|13486.6|13481.7|100
1625680200000|2021-07-07 17:50:00|13488.1|13482.1|13488.4|13482.4|13488.6|13483.9|13486.6|13482.1|84
1625680500000|2021-07-07 17:55:00|13488.3|13482.3|13490.7|13484.7|13491.1|13485.1|13486.7|13482.2|184
1625680800000|2021-07-07 18:00:00|13490.6|13484.6|13479.6|13473.6|13497.3|13491.3|13478.2|13472.2|552
1625681100000|2021-07-07 18:05:00|13479.9|13473.9|13478.6|13472.6|13487.7|13481.7|13478.3|13472.3|463
1625681400000|2021-07-07 18:10:00|13478.5|13472.5|13483.4|13477.4|13483.4|13477.4|13477.9|13471.9|345
1625681700000|2021-07-07 18:15:00|13483.5|13477.5|13479.5|13473.5|13486.1|13480.1|13479.4|13473.4|372
1625682000000|2021-07-07 18:20:00|13479.4|13473.4|13483.4|13477.4|13483.8|13477.8|13478|13472|237
1625682300000|2021-07-07 18:25:00|13483.3|13477.3|13483.8|13477.8|13484.1|13479.3|13481.3|13475.8|247
1625682600000|2021-07-07 18:30:00|13483.7|13477.7|13485.9|13479.9|13487.3|13481.3|13483.7|13477.7|283
1625682900000|2021-07-07 18:35:00|13486.1|13480.1|13487.7|13481.7|13488.1|13482.1|13485.7|13479.7|284
1625683200000|2021-07-07 18:40:00|13487.8|13481.8|13488.8|13482.8|13489.1|13483.1|13486|13480|328
1625683500000|2021-07-07 18:45:00|13488.9|13482.9|13487.8|13481.8|13489|13483|13486.6|13480.6|227
1625683800000|2021-07-07 18:50:00|13487.9|13481.9|13491|13485|13491.3|13485.3|13487.7|13481.7|257
1625684100000|2021-07-07 18:55:00|13490.9|13484.9|13489.5|13483.5|13491.2|13485.2|13489|13483|357
1625684400000|2021-07-07 19:00:00|13489.6|13483.6|13487.9|13481.9|13489.9|13483.9|13487.4|13481.4|264
1625684700000|2021-07-07 19:05:00|13487.8|13481.8|13490.2|13484.2|13491.4|13485.8|13487.8|13481.8|256
1625685000000|2021-07-07 19:10:00|13490.1|13484.1|13489.9|13483.9|13490.9|13484.9|13489.3|13483.3|221
1625685300000|2021-07-07 19:15:00|13489.8|13483.8|13488.7|13482.7|13490.1|13485.5|13487.1|13482.4|140
1625685600000|2021-07-07 19:20:00|13488.5|13482.5|13488.1|13482.1|13488.9|13483.8|13486.6|13481.6|164
1625685900000|2021-07-07 19:25:00|13488|13482|13488.3|13482.3|13488.4|13483.7|13486.6|13481.8|135
1625686200000|2021-07-07 19:30:00|13488.4|13482.4|13487|13481|13488.8|13482.8|13486.7|13480.7|132
1625686500000|2021-07-07 19:35:00|13487.2|13481.2|13487.8|13481.8|13488.2|13482.2|13487|13481|129
1625686800000|2021-07-07 19:40:00|13487.6|13481.6|13487.6|13481.6|13488.1|13482.9|13485.9|13481.2|140
1625687100000|2021-07-07 19:45:00|13487.7|13481.7|13487.6|13481.6|13487.9|13481.9|13487|13481|194
1625687400000|2021-07-07 19:50:00|13487.8|13481.8|13487.2|13481.2|13487.8|13481.8|13486.4|13480.4|201
1625687700000|2021-07-07 19:55:00|13487.3|13481.3|13493.7|13487.7|13494.7|13488.7|13487|13481|327
1625688000000|2021-07-07 20:00:00|13493.6|13487.6|13494.2|13488.2|13494.3|13488.3|13493.2|13487.2|146
1625688300000|2021-07-07 20:05:00|13494.1|13488.1|13493.9|13487.9|13494.4|13488.4|13493.7|13487.7|122
1625688600000|2021-07-07 20:10:00|13494.3|13488.3|13493.9|13487.9|13494.5|13488.5|13493.8|13487.8|98
1625688900000|2021-07-07 20:15:00|13494|13488|13493.4|13487.4|13494.4|13488.4|13492.2|13486.2|99
1625689200000|2021-07-07 20:20:00|13493.3|13487.3|13493.4|13487.4|13494|13488|13493.1|13487.1|101
1625689500000|2021-07-07 20:25:00|13493.6|13487.6|13493.2|13487.2|13494|13488|13493.1|13487.1|97
1625689800000|2021-07-07 20:30:00|13493.3|13487.3|13493.1|13487.1|13493.3|13487.3|13492.7|13486.7|70
1625690100000|2021-07-07 20:35:00|13493.2|13487.2|13493.6|13487.6|13493.7|13487.7|13493|13487|69
1625690400000|2021-07-07 20:40:00|13493.5|13487.5|13492.8|13486.8|13494.1|13488.1|13492.8|13486.8|111
1625690700000|2021-07-07 20:45:00|13493|13487|13493.4|13487.4|13494.7|13488.7|13492.4|13486.4|155
1625691000000|2021-07-07 20:50:00|13493.8|13487.8|13493.3|13487.3|13494.5|13488.5|13492.5|13486.5|137
1625691300000|2021-07-07 20:55:00|13493.6|13487.6|13493.8|13487.8|13499.4|13488.6|13492.4|13486|181
1625691600000|2021-07-07 21:00:00|13494|13488|13492.2|13477.2|13495.2|13488.2|13492|13477|64
1625691900000|2021-07-07 21:05:00|13492.3|13477.3|13493.5|13478.5|13493.5|13478.5|13490.9|13475.9|103
1625692200000|2021-07-07 21:10:00|13492.9|13477.9|13494.2|13479.2|13495.7|13480.7|13491.7|13476.7|111
1625692500000|2021-07-07 21:15:00|13493.2|13478.2|13496.4|13484.1|13498.8|13485.5|13491.4|13476.4|178
1625692800000|2021-07-07 21:20:00|13496.5|13484.4|13498|13483|13498.3|13486.3|13494.7|13481|127
1625693100000|2021-07-07 21:25:00|13496.7|13484.8|13495.7|13484.6|13498.8|13486.5|13494.6|13482.3|108
1625693400000|2021-07-07 21:30:00|13494.1|13485.2|13497.4|13482.4|13498.2|13486.5|13494.1|13482.4|99
1625693700000|2021-07-07 21:35:00|13496.9|13483|13496|13486.5|13498.2|13486.5|13495|13482.3|106
1625694000000|2021-07-07 21:40:00|13496.3|13484.8|13494.9|13485.2|13497.6|13486.5|13493.7|13482.7|120
1625694300000|2021-07-07 21:45:00|13495.3|13484.2|13497|13484|13497.7|13486|13494|13482.3|144
1625694600000|2021-07-07 21:50:00|13496|13484.1|13496.8|13483.6|13498.3|13485.8|13494.1|13483.3|173
1625694900000|2021-07-07 21:55:00|13496|13484.4|13492.5|13477.5|13498.3|13485.5|13491.1|13476.2|160
1625695200000|2021-07-07 22:00:00|13492.7|13477.7|13494.4|13485.4|13496|13485.8|13489.3|13477.4|366
1625695500000|2021-07-07 22:05:00|13494.9|13485.5|13495|13487|13495.9|13487.4|13493.4|13485.5|234
1625695800000|2021-07-07 22:10:00|13494.7|13486.7|13495.5|13487.4|13496.2|13487.6|13493.9|13485.9|153
1625696100000|2021-07-07 22:15:00|13494.1|13486.9|13495.4|13486.3|13496.6|13488|13493.7|13485.6|154
1625696400000|2021-07-07 22:20:00|13494.5|13486.5|13494.4|13486.8|13496.1|13487.7|13493.9|13484.8|138
1625696700000|2021-07-07 22:25:00|13494.5|13486.7|13494.2|13486.1|13496.8|13487.6|13493.3|13485.3|145
1625697000000|2021-07-07 22:30:00|13493.9|13486.3|13492.5|13486.1|13494.4|13487|13492|13483.8|138
1625697300000|2021-07-07 22:35:00|13493.3|13485.5|13494.4|13483.9|13497.7|13486|13490.8|13482.7|151
1625697600000|2021-07-07 22:40:00|13493.3|13484.3|13492.5|13484.6|13495.3|13485.2|13491.2|13483.1|428
1625697900000|2021-07-07 22:45:00|13492.6|13484.4|13492.3|13485|13493.6|13485.1|13491.3|13484|477
1625698200000|2021-07-07 22:50:00|13493|13484.6|13490.8|13484.7|13494|13485.2|13490.2|13482.4|183
1625698500000|2021-07-07 22:55:00|13492.2|13484.3|13490.8|13484.8|13493.4|13484.9|13490|13482.8|118
1625698800000|2021-07-07 23:00:00|13490.9|13484.9|13490.7|13484.7|13491|13485|13490.2|13484.2|123
1625699100000|2021-07-07 23:05:00|13490.8|13484.8|13491.4|13485.4|13491.7|13485.7|13490.3|13484.3|98
1625699400000|2021-07-07 23:10:00|13491.3|13485.3|13491.1|13485.1|13491.9|13485.9|13490.6|13484.6|128
1625699700000|2021-07-07 23:15:00|13491|13485|13491|13485|13491.9|13486.5|13489.5|13484.5|101
1625700000000|2021-07-07 23:20:00|13490.8|13484.8|13491|13485|13491.1|13486.6|13489.6|13484.6|80
1625700300000|2021-07-07 23:25:00|13490.9|13484.9|13491.4|13485.4|13491.4|13485.4|13490.7|13484.7|88
1625700600000|2021-07-07 23:30:00|13491.3|13485.3|13492.5|13486.5|13493.2|13488.1|13490.9|13484.9|117
1625700900000|2021-07-07 23:35:00|13492.4|13486.4|13491.9|13485.9|13492.8|13488|13490.2|13485.3|105
1625701200000|2021-07-07 23:40:00|13490.4|13487.4|13492.1|13486.1|13492.3|13487.4|13490.1|13485.5|66
1625701500000|2021-07-07 23:45:00|13492|13486|13492.9|13486.9|13492.9|13488.5|13490.7|13485|108
1625701800000|2021-07-07 23:50:00|13492.7|13486.7|13494.4|13488.4|13494.5|13488.8|13490.9|13486.3|120
1625702100000|2021-07-07 23:55:00|13494.5|13488.5|13494.4|13488.4|13494.7|13488.7|13493.9|13487.9|118
1625702400000|2021-07-08 00:00:00|13494.3|13488.3|13493.6|13487.6|13494.6|13488.6|13490.8|13485.5|233
1625702700000|2021-07-08 00:05:00|13493.5|13487.5|13491.1|13485.1|13493.6|13487.6|13488.1|13483.5|148
1625703000000|2021-07-08 00:10:00|13491.3|13485.3|13488.6|13482.6|13491.3|13486.8|13487.1|13482.4|120
1625703300000|2021-07-08 00:15:00|13488.5|13482.5|13490.7|13484.7|13492.4|13487.6|13486.9|13482.2|215
1625703600000|2021-07-08 00:20:00|13490.8|13484.8|13496.6|13490.6|13496.6|13491.9|13489.3|13484.7|155
1625703900000|2021-07-08 00:25:00|13496.7|13490.7|13495.7|13492.7|13497.5|13493.1|13495.1|13490.5|131
1625704200000|2021-07-08 00:30:00|13495.6|13492.6|13495.8|13492.8|13497.7|13493.6|13495.1|13490.7|214
1625704500000|2021-07-08 00:35:00|13496|13493|13499.6|13493.6|13500.7|13496.1|13495.9|13491.5|202
1625704800000|2021-07-08 00:40:00|13499.5|13493.5|13498|13495|13500.3|13495.9|13497.4|13493.1|132
1625705100000|2021-07-08 00:45:00|13497.9|13494.9|13499.8|13496.8|13501.2|13497|13497|13492.6|194
1625705400000|2021-07-08 00:50:00|13500|13497|13506.2|13500.2|13506.4|13501.8|13499.6|13495.5|212
1625705700000|2021-07-08 00:55:00|13506.1|13500.1|13506|13503|13509.7|13505.2|13504.8|13500.1|232
1625706000000|2021-07-08 01:00:00|13506.1|13503.1|13510.8|13507.8|13513.4|13508.8|13506|13501.5|248
1625706300000|2021-07-08 01:05:00|13510.9|13507.9|13507.5|13504.5|13512.2|13508|13506.1|13501.5|276
1625706600000|2021-07-08 01:10:00|13507.4|13504.4|13509.2|13503.2|13509.6|13505.2|13506.9|13502.5|228
1625706900000|2021-07-08 01:15:00|13509.3|13503.3|13513.5|13507.5|13513.8|13507.8|13509.2|13503.2|291
1625707200000|2021-07-08 01:20:00|13512.1|13509.1|13511.1|13508.1|13513.9|13509.4|13509.8|13505.4|192
1625707500000|2021-07-08 01:25:00|13511.2|13508.2|13510|13507|13512.6|13508.2|13507.2|13503|248
1625707800000|2021-07-08 01:30:00|13509.8|13506.8|13508.3|13505.3|13511.8|13507.3|13507|13502.4|283
1625708100000|2021-07-08 01:35:00|13508.4|13505.4|13510.7|13504.7|13512|13507.6|13508.2|13503.6|228
1625708400000|2021-07-08 01:40:00|13510.8|13504.8|13509|13506|13510.8|13506.3|13508.7|13504.3|133
1625708700000|2021-07-08 01:45:00|13508.9|13505.9|13512.3|13509.3|13514|13509.5|13508.8|13504.6|223
1625709000000|2021-07-08 01:50:00|13512.4|13509.4|13516.4|13510.4|13517.3|13513.2|13512.4|13507.7|250
1625709300000|2021-07-08 01:55:00|13516.3|13510.3|13518.4|13515.4|13521.9|13517.4|13514.7|13510.3|347
1625709600000|2021-07-08 02:00:00|13520.2|13514.2|13515.3|13512.3|13520.2|13515.3|13515.1|13510.6|251
1625709900000|2021-07-08 02:05:00|13515.5|13512.5|13514.3|13511.3|13517.5|13513.2|13512.4|13507.9|240
1625710200000|2021-07-08 02:10:00|13514.4|13511.4|13516.6|13513.6|13518.1|13514.4|13514.3|13510.3|174
1625710500000|2021-07-08 02:15:00|13516.4|13513.4|13518.1|13515.1|13520.4|13515.9|13516.1|13511.9|246
1625710800000|2021-07-08 02:20:00|13518.2|13515.2|13520.9|13517.9|13522.6|13518.1|13518|13513.6|204
1625711100000|2021-07-08 02:25:00|13521|13518|13520.6|13517.6|13522.1|13518.2|13518.8|13514.3|208
1625711400000|2021-07-08 02:30:00|13520.5|13517.5|13521.9|13515.9|13525|13520.4|13520.2|13515.8|255
1625711700000|2021-07-08 02:35:00|13520.4|13517.4|13521.4|13518.4|13523.5|13518.6|13519.3|13515|276
1625712000000|2021-07-08 02:40:00|13521.5|13518.5|13519.3|13516.3|13523.4|13518.9|13518.1|13513.7|225
1625712300000|2021-07-08 02:45:00|13519.8|13516.8|13519.8|13513.8|13521.3|13516.9|13517.6|13513.4|158
1625712600000|2021-07-08 02:50:00|13519.7|13513.7|13518.4|13515.4|13520.7|13516.2|13517.2|13513|211
1625712900000|2021-07-08 02:55:00|13518.3|13515.3|13517.5|13511.5|13520.3|13515.8|13515.7|13511.3|177
1625713200000|2021-07-08 03:00:00|13517.4|13511.4|13515.2|13512.2|13518.7|13514.4|13515.2|13510.8|179
1625713500000|2021-07-08 03:05:00|13515.3|13512.3|13515|13509|13516.9|13512.5|13513.4|13508.8|228
1625713800000|2021-07-08 03:10:00|13515.1|13509.1|13516.3|13513.3|13518.4|13514|13513|13508.2|260
1625714100000|2021-07-08 03:15:00|13516.4|13513.4|13520.1|13517.1|13522.6|13518|13516.4|13513.4|188
1625714400000|2021-07-08 03:20:00|13520|13517|13523.3|13517.3|13524|13519.5|13519.8|13515.6|178
1625714700000|2021-07-08 03:25:00|13521.9|13518.9|13524.8|13518.8|13525.4|13521.1|13521.5|13517.1|276
1625715000000|2021-07-08 03:30:00|13524.9|13518.9|13524.6|13521.6|13527.1|13522.6|13523.1|13518.7|145
1625715300000|2021-07-08 03:35:00|13524.7|13521.7|13523.9|13520.9|13526.6|13522.1|13523.7|13519.4|167
1625715600000|2021-07-08 03:40:00|13523.8|13520.8|13524.8|13521.8|13526.4|13521.9|13523.8|13519.3|234
1625715900000|2021-07-08 03:45:00|13524.9|13521.9|13524.5|13521.5|13526.4|13522|13524|13519.6|94
1625716200000|2021-07-08 03:50:00|13525.9|13519.9|13524.8|13521.8|13527.4|13522.9|13523.9|13519.6|146
1625716500000|2021-07-08 03:55:00|13526.2|13520.2|13525|13522|13526.9|13522.2|13522.7|13518.1|265
1625716800000|2021-07-08 04:00:00|13525.1|13522.1|13521.9|13518.9|13526.8|13522.3|13521.8|13517.5|214
1625717100000|2021-07-08 04:05:00|13522|13519|13521.7|13515.7|13523.4|13519|13520.1|13515.6|156
1625717400000|2021-07-08 04:10:00|13521.6|13515.6|13521.9|13518.9|13523.9|13519.3|13520.1|13515.6|155
1625717700000|2021-07-08 04:15:00|13523.4|13517.4|13525.7|13519.7|13526.6|13522|13521.6|13517.4|227
1625718000000|2021-07-08 04:20:00|13525.6|13519.6|13525.7|13519.7|13526.1|13521.7|13523.2|13518.4|171
1625718300000|2021-07-08 04:25:00|13525.6|13519.6|13523.3|13520.3|13525.9|13521.4|13522.7|13518.2|197
1625718600000|2021-07-08 04:30:00|13523.4|13520.4|13524.2|13521.2|13526.3|13521.7|13522.8|13518.4|252
1625718900000|2021-07-08 04:35:00|13524.1|13521.1|13525.9|13519.9|13526.4|13521.8|13522.9|13518.4|253
1625719200000|2021-07-08 04:40:00|13526|13520|13521.3|13518.3|13526.3|13521.7|13521.2|13516.8|187
1625719500000|2021-07-08 04:45:00|13521.2|13518.2|13523.7|13517.7|13524.4|13519.9|13520.1|13515.7|171
1625719800000|2021-07-08 04:50:00|13523.9|13517.9|13522.4|13516.4|13524|13519.5|13520.7|13516.1|232
1625720100000|2021-07-08 04:55:00|13522.5|13516.5|13521.1|13518.1|13523.2|13518.9|13520.6|13516.1|163
1625720400000|2021-07-08 05:00:00|13521|13518|13522.1|13519.1|13525|13520.5|13521|13516.7|227
1625720700000|2021-07-08 05:05:00|13522.2|13519.2|13524.6|13518.6|13526.2|13521.7|13522.1|13518.1|251
1625721000000|2021-07-08 05:10:00|13524.5|13518.5|13521.6|13518.6|13524.9|13520.4|13521.1|13516.7|233
1625721300000|2021-07-08 05:15:00|13521.5|13518.5|13519.2|13516.2|13522.6|13518.6|13519.2|13514.7|205
1625721600000|2021-07-08 05:20:00|13519.3|13516.3|13520.5|13517.5|13521.5|13517.7|13518.9|13514.5|169
1625721900000|2021-07-08 05:25:00|13520.4|13517.4|13520.6|13514.6|13521.9|13517.4|13519.8|13514.1|126
1625722200000|2021-07-08 05:30:00|13520.7|13514.7|13518|13515|13521.2|13516.7|13517.6|13513.4|244
1625722500000|2021-07-08 05:35:00|13517.9|13514.9|13516|13513|13520.2|13515.7|13515.6|13511.3|307
1625722800000|2021-07-08 05:40:00|13517.5|13511.5|13513.6|13510.6|13518.1|13513.6|13512.2|13508.2|296
1625723100000|2021-07-08 05:45:00|13513.7|13510.7|13514.6|13511.6|13517.3|13513.1|13513.7|13509.4|181
1625723400000|2021-07-08 05:50:00|13514.7|13511.7|13515.2|13509.2|13516.4|13512.1|13513.1|13508.6|183
1625723700000|2021-07-08 05:55:00|13515.1|13509.1|13516.8|13510.8|13518|13514|13513.8|13508.8|269
1625724000000|2021-07-08 06:00:00|13516.7|13510.7|13516.8|13513.8|13519.4|13515|13515.1|13510.6|338
1625724300000|2021-07-08 06:05:00|13516.9|13513.9|13519.4|13513.4|13520.1|13515.4|13516.7|13512.3|305
1625724600000|2021-07-08 06:10:00|13519.3|13513.3|13518.8|13512.8|13520.3|13515.8|13515.9|13511.7|250
1625724900000|2021-07-08 06:15:00|13518.9|13512.9|13519.2|13516.2|13521.3|13516.9|13517.5|13512.9|229
1625725200000|2021-07-08 06:20:00|13519.3|13516.3|13519.3|13516.3|13522.7|13518|13518.9|13514.5|249
1625725500000|2021-07-08 06:25:00|13519.4|13516.4|13519.6|13516.6|13521.2|13516.8|13518|13513.7|269
1625725800000|2021-07-08 06:30:00|13519.7|13516.7|13525.8|13522.8|13526.5|13522.8|13519.5|13516.5|336
1625726100000|2021-07-08 06:35:00|13525.7|13522.7|13525.9|13522.9|13530|13525.4|13525.7|13521|313
1625726400000|2021-07-08 06:40:00|13526|13523|13526.4|13520.4|13527.6|13523.4|13524.5|13519.8|229
1625726700000|2021-07-08 06:45:00|13526.3|13520.3|13525.3|13522.3|13527.5|13522.8|13523.8|13519.3|226
1625727000000|2021-07-08 06:50:00|13525.2|13522.2|13525.6|13522.6|13527.5|13523|13523.8|13519.4|255
1625727300000|2021-07-08 06:55:00|13525.7|13522.7|13525.9|13522.9|13527.7|13523.9|13524.7|13520.4|273
1625727600000|2021-07-08 07:00:00|13526|13523|13526.7|13523.7|13527.9|13523.9|13523.4|13519|305
1625727900000|2021-07-08 07:05:00|13526.6|13523.6|13526.7|13523.7|13530.8|13526.2|13525|13520.5|381
1625728200000|2021-07-08 07:10:00|13526.9|13523.9|13528.2|13525.2|13529.8|13525.5|13525.7|13521.3|254
1625728500000|2021-07-08 07:15:00|13528.3|13525.3|13531.1|13525.1|13532|13527.3|13527.2|13522.7|376
1625728800000|2021-07-08 07:20:00|13531.2|13525.2|13530.7|13527.7|13532.9|13528.7|13528.9|13524.5|319
1625729100000|2021-07-08 07:25:00|13530.8|13527.8|13532.7|13526.7|13535.1|13529.8|13526.9|13523|326
1625729400000|2021-07-08 07:30:00|13532.5|13526.5|13525.1|13522.1|13533.6|13529.8|13525.1|13521.3|400
1625729700000|2021-07-08 07:35:00|13525.2|13522.2|13524|13521|13527.7|13523.1|13523|13518.5|324
1625730000000|2021-07-08 07:40:00|13523.9|13520.9|13525|13522|13526.6|13522.2|13523.3|13518.9|314
1625730300000|2021-07-08 07:45:00|13524.9|13521.9|13528.1|13525.1|13532.2|13527.9|13524.9|13520.7|441
1625730600000|2021-07-08 07:50:00|13528|13525|13524.8|13521.8|13532.4|13528|13524.8|13521.7|409
1625730900000|2021-07-08 07:55:00|13524.7|13521.7|13514.2|13511.2|13526.3|13521.9|13514.2|13509.6|483
1625731200000|2021-07-08 08:00:00|13515.5|13509.5|13517.5|13514.5|13519.6|13515.3|13514|13509.3|373
1625731500000|2021-07-08 08:05:00|13517.6|13514.6|13520.1|13517.1|13522.4|13517.8|13515.1|13510.5|403
1625731800000|2021-07-08 08:10:00|13519.9|13516.9|13517.8|13514.8|13522.4|13517.9|13516.8|13512.4|335
1625732100000|2021-07-08 08:15:00|13517.7|13514.7|13519.2|13516.2|13521.4|13517.3|13516.1|13512|302
1625732400000|2021-07-08 08:20:00|13519.5|13516.5|13522.9|13516.9|13523.6|13520.1|13519.1|13514.8|391
1625732700000|2021-07-08 08:25:00|13522.8|13516.8|13523.1|13520.1|13524.5|13520.1|13519.1|13514.6|406
1625733000000|2021-07-08 08:30:00|13523|13520|13525.6|13519.6|13526.1|13521.6|13521.5|13516.6|363
1625733300000|2021-07-08 08:35:00|13524.2|13521.2|13524.9|13521.9|13526.4|13522.1|13521.9|13518.1|317
1625733600000|2021-07-08 08:40:00|13524.8|13521.8|13525.6|13522.6|13528.2|13524.3|13523.9|13519.5|309
1625733900000|2021-07-08 08:45:00|13525.5|13522.5|13525.7|13519.7|13527.8|13523.8|13523.8|13519.5|360
1625734200000|2021-07-08 08:50:00|13525.8|13519.8|13525.1|13522.1|13529|13524.6|13524.2|13519.5|327
1625734500000|2021-07-08 08:55:00|13525|13522|13523.4|13517.4|13525|13522|13521.3|13517.1|285
1625734800000|2021-07-08 09:00:00|13521.8|13518.8|13522|13516|13523.8|13519.3|13520.2|13515.7|354
1625735100000|2021-07-08 09:05:00|13520.6|13517.6|13522|13519|13523.5|13519|13519.7|13515.3|284
1625735400000|2021-07-08 09:10:00|13521.9|13518.9|13521.7|13518.7|13523.6|13519.7|13520.9|13516.6|145
1625735700000|2021-07-08 09:15:00|13521.6|13518.6|13520.6|13517.6|13523|13518.8|13519.7|13515.7|235
1625736000000|2021-07-08 09:20:00|13520.9|13517.9|13521.5|13518.5|13524.1|13519.8|13519.5|13515.7|294
1625736300000|2021-07-08 09:25:00|13521.4|13518.4|13519.2|13516.2|13523.8|13519.3|13518.8|13514.4|272
1625736600000|2021-07-08 09:30:00|13520.7|13514.7|13518.6|13515.6|13521.4|13517|13518|13513.9|251
1625736900000|2021-07-08 09:35:00|13518.5|13515.5|13519.9|13516.9|13521.4|13517.2|13518|13513.6|153
1625737200000|2021-07-08 09:40:00|13519.6|13516.6|13517.1|13514.1|13520.1|13516.6|13516.9|13512.4|233
1625737500000|2021-07-08 09:45:00|13517.2|13514.2|13514.7|13511.7|13518.9|13514.4|13514.5|13511.4|213
1625737800000|2021-07-08 09:50:00|13514.8|13511.8|13516.1|13510.1|13517.5|13513.1|13514|13510|230
1625738100000|2021-07-08 09:55:00|13516.2|13510.2|13517.8|13514.8|13519.6|13515|13514.4|13509.8|293
1625738400000|2021-07-08 10:00:00|13517.7|13514.7|13523.5|13520.5|13525.6|13521.2|13517.7|13514.4|368
1625738700000|2021-07-08 10:05:00|13523.7|13520.7|13530.1|13527.1|13532.4|13527.8|13523.6|13519.4|262
1625739000000|2021-07-08 10:10:00|13530|13527|13528.8|13525.8|13532.6|13528.5|13527.7|13523.6|268
1625739300000|2021-07-08 10:15:00|13528.9|13525.9|13530.6|13527.6|13533.4|13529.1|13528.6|13524.7|219
1625739600000|2021-07-08 10:20:00|13530.7|13527.7|13532.1|13529.1|13534.2|13529.9|13530.7|13526.4|219
1625739900000|2021-07-08 10:25:00|13532|13529|13531.7|13528.7|13533.8|13529.3|13531.1|13526.5|216
1625740200000|2021-07-08 10:30:00|13531.9|13528.9|13533.7|13527.7|13534.4|13530|13531.1|13526.8|344
1625740500000|2021-07-08 10:35:00|13533.8|13527.8|13531.3|13528.3|13533.8|13529.3|13530.3|13526|289
1625740800000|2021-07-08 10:40:00|13531.4|13528.4|13532.8|13529.8|13539.3|13534.7|13531|13526.5|334
1625741100000|2021-07-08 10:45:00|13532.9|13529.9|13528.3|13525.3|13534.2|13530.1|13528.1|13524|298
1625741400000|2021-07-08 10:50:00|13528.2|13525.2|13525.6|13522.6|13529.8|13525.5|13524|13519.5|289
1625741700000|2021-07-08 10:55:00|13525.7|13522.7|13524.6|13521.6|13528.7|13524.2|13524.4|13519.8|174
1625742000000|2021-07-08 11:00:00|13526.1|13520.1|13529.4|13523.4|13529.5|13524.6|13525.1|13520|228
1625742300000|2021-07-08 11:05:00|13529.5|13523.5|13527.3|13524.3|13533.9|13527.9|13527.1|13522.6|256
1625742600000|2021-07-08 11:10:00|13527.4|13524.4|13528.7|13522.7|13529.9|13525.3|13525.2|13520.6|235
1625742900000|2021-07-08 11:15:00|13527.3|13524.3|13529|13523|13529.9|13525.4|13526.6|13522.2|260
1625743200000|2021-07-08 11:20:00|13528.9|13522.9|13527.1|13524.1|13529.7|13525.3|13526.8|13522|284
1625743500000|2021-07-08 11:25:00|13527.2|13524.2|13526.9|13523.9|13530.5|13526.1|13526.8|13522.4|272
1625743800000|2021-07-08 11:30:00|13527|13524|13528.9|13522.9|13530.8|13526.3|13526.9|13522.5|235
1625744100000|2021-07-08 11:35:00|13528.8|13522.8|13529.9|13523.9|13530.3|13525.7|13527|13522.5|247
1625744400000|2021-07-08 11:40:00|13530|13524|13528.1|13525.1|13530.1|13525.7|13527.3|13522.7|175
1625744700000|2021-07-08 11:45:00|13528|13525|13529.4|13523.4|13530|13525.7|13528|13523.3|159
1625745000000|2021-07-08 11:50:00|13529.5|13523.5|13529.8|13523.8|13530.7|13526.4|13526.4|13522.3|296
1625745300000|2021-07-08 11:55:00|13529.7|13523.7|13533.7|13527.7|13533.8|13527.8|13527.5|13523.2|381
1625745600000|2021-07-08 12:00:00|13533.8|13527.8|13534.8|13528.8|13534.8|13528.8|13530.9|13525.7|313
1625745900000|2021-07-08 12:05:00|13534.7|13528.7|13535.4|13529.4|13535.6|13530.7|13531.5|13526.9|309
1625746200000|2021-07-08 12:10:00|13535.3|13529.3|13535.6|13529.6|13536|13531.4|13533|13528.5|243
1625746500000|2021-07-08 12:15:00|13535.5|13529.5|13533.6|13527.6|13535.9|13531.1|13530.6|13526.1|249
1625746800000|2021-07-08 12:20:00|13534.1|13528.1|13532.2|13526.2|13536.1|13531.2|13530.8|13526.1|272
1625747100000|2021-07-08 12:25:00|13532.3|13526.3|13528.8|13522.8|13532.4|13527.8|13528.5|13522.5|206
1625747400000|2021-07-08 12:30:00|13528.7|13522.7|13531.4|13525.4|13531.8|13527|13527.1|13522.5|295
1625747700000|2021-07-08 12:35:00|13531.5|13525.5|13526.3|13520.3|13533|13528.5|13525|13520.3|377
1625748000000|2021-07-08 12:40:00|13526.2|13520.2|13525.9|13522.9|13529.5|13525|13525.2|13520.2|349
1625748300000|2021-07-08 12:45:00|13526|13523|13525.6|13519.6|13529|13524.4|13523.6|13519.1|381
1625748600000|2021-07-08 12:50:00|13525.7|13519.7|13530|13524|13530.3|13525.7|13524.4|13519.7|404
1625748900000|2021-07-08 12:55:00|13529.9|13523.9|13530.6|13524.6|13530.6|13525.9|13525.5|13521|324
1625749200000|2021-07-08 13:00:00|13530.5|13524.5|13527.1|13524.1|13531.5|13526.9|13526.9|13522.3|374
1625749500000|2021-07-08 13:05:00|13527|13524|13531.6|13525.6|13533.1|13528.6|13526.1|13522|374
1625749800000|2021-07-08 13:10:00|13531.7|13525.7|13526.1|13523.1|13533.3|13528.8|13526.1|13521.6|360
1625750100000|2021-07-08 13:15:00|13526|13523|13522.3|13519.3|13527|13523|13522|13517.5|282
1625750400000|2021-07-08 13:20:00|13522.2|13519.2|13521.7|13518.7|13524.1|13519.6|13520.8|13516.4|219
1625750700000|2021-07-08 13:25:00|13521.6|13518.6|13521.2|13515.2|13523.5|13519|13518.9|13514.5|250
1625751000000|2021-07-08 13:30:00|13521.3|13515.3|13515.8|13512.8|13522.1|13517.7|13515.5|13511|367
1625751300000|2021-07-08 13:35:00|13515.9|13512.9|13520|13517|13523.7|13519.2|13515.3|13510.7|395
1625751600000|2021-07-08 13:40:00|13519.8|13516.8|13524.1|13521.1|13526.5|13522|13519|13514.5|335
1625751900000|2021-07-08 13:45:00|13524.2|13521.2|13526.6|13520.6|13528.3|13523.9|13523.8|13519.2|441
1625752200000|2021-07-08 13:50:00|13526.4|13520.4|13524.9|13518.9|13527.1|13522.5|13520.3|13516.4|485
1625752500000|2021-07-08 13:55:00|13524.8|13518.8|13522.7|13519.7|13525.9|13521.7|13521.6|13516.7|416
1625752800000|2021-07-08 14:00:00|13524.2|13518.2|13520|13514|13526.4|13522|13516.9|13512.3|561
1625753100000|2021-07-08 14:05:00|13518.4|13515.4|13528.8|13522.8|13529.5|13524.9|13518.3|13513.6|585
1625753400000|2021-07-08 14:10:00|13529|13523|13524.7|13518.7|13529.2|13524.2|13521.7|13517.3|430
1625753700000|2021-07-08 14:15:00|13524.8|13518.8|13526.8|13523.8|13531.2|13526.7|13521.5|13516.7|510
1625754000000|2021-07-08 14:20:00|13528.3|13522.3|13528|13522|13529.8|13525.2|13524.2|13519.7|451
1625754300000|2021-07-08 14:25:00|13526.4|13523.4|13523.7|13520.7|13529.6|13525|13523|13518.3|492
1625754600000|2021-07-08 14:30:00|13523.4|13520.4|13527.8|13521.8|13528.6|13523.8|13522.6|13518.2|510
1625754900000|2021-07-08 14:35:00|13527.7|13521.7|13526.6|13520.6|13527.9|13523.7|13524|13519.3|477
1625755200000|2021-07-08 14:40:00|13526.5|13520.5|13525.4|13519.4|13527.1|13522.2|13522|13516.4|468
1625755500000|2021-07-08 14:45:00|13525.5|13519.5|13530.3|13524.3|13531|13526.4|13524.1|13519.4|568
1625755800000|2021-07-08 14:50:00|13530.4|13524.4|13527.5|13524.5|13533.2|13527.5|13527.1|13522.6|386
1625756100000|2021-07-08 14:55:00|13527.4|13524.4|13534.3|13528.3|13534.8|13529.2|13526|13521.5|500
1625756400000|2021-07-08 15:00:00|13534.2|13528.2|13529.3|13523.3|13536.4|13532|13527.8|13523.1|492
1625756700000|2021-07-08 15:05:00|13529.2|13523.2|13526.8|13523.8|13530|13525|13526.7|13521.3|408
1625757000000|2021-07-08 15:10:00|13528.3|13522.3|13528.3|13522.3|13528.4|13523.8|13525.4|13520.8|244
1625757300000|2021-07-08 15:15:00|13528.4|13522.4|13530.8|13527.8|13532.4|13527.8|13526.8|13522.4|350
1625757600000|2021-07-08 15:20:00|13532.3|13526.3|13534|13528|13535.5|13530.3|13530.5|13525.5|335
1625757900000|2021-07-08 15:25:00|13534.1|13528.1|13532.5|13526.5|13534.1|13529.5|13531.1|13525.8|279
1625758200000|2021-07-08 15:30:00|13532.8|13526.8|13535.1|13529.1|13535.8|13530.9|13531.3|13526.8|329
1625758500000|2021-07-08 15:35:00|13534.9|13528.9|13531.1|13525.1|13535.5|13530.4|13531|13525|270
1625758800000|2021-07-08 15:40:00|13531|13525|13532.2|13526.2|13532.9|13528.1|13529.2|13524.4|270
1625759100000|2021-07-08 15:45:00|13532.1|13526.1|13531|13525|13532.1|13526.4|13528.3|13523|258
1625759400000|2021-07-08 15:50:00|13530.9|13524.9|13529.7|13523.7|13531|13526.5|13527.4|13522.8|233
1625759700000|2021-07-08 15:55:00|13529.8|13523.8|13529.9|13523.9|13531.7|13527.1|13527.7|13522.6|279
1625760000000|2021-07-08 16:00:00|13530|13524|13529|13523|13530.1|13525.6|13526.6|13521.6|338
1625760300000|2021-07-08 16:05:00|13529.2|13523.2|13528.3|13522.3|13529.6|13525|13526.8|13521.9|234
1625760600000|2021-07-08 16:10:00|13528.4|13522.4|13528.3|13522.3|13529.2|13524.5|13526.6|13522|183
1625760900000|2021-07-08 16:15:00|13528.2|13522.2|13526.9|13520.9|13528.9|13524.3|13525.2|13520.8|194
1625761200000|2021-07-08 16:20:00|13527|13521|13527.4|13521.4|13528|13522.8|13524.6|13519.9|208
1625761500000|2021-07-08 16:25:00|13527.3|13521.3|13527.9|13521.9|13528.2|13522.7|13525.5|13520.9|150
1625761800000|2021-07-08 16:30:00|13527.8|13521.8|13527.8|13521.8|13528.1|13523.3|13526|13521.3|180
1625762100000|2021-07-08 16:35:00|13527.9|13521.9|13526.3|13523.3|13528.5|13523.8|13526.1|13521.7|139
1625762400000|2021-07-08 16:40:00|13526.4|13523.4|13527.3|13521.3|13528.5|13524|13525.3|13520.7|157
1625762700000|2021-07-08 16:45:00|13527.2|13521.2|13524.6|13521.6|13528.2|13523.6|13524.5|13520|157
1625763000000|2021-07-08 16:50:00|13524.5|13521.5|13523.3|13520.3|13527.1|13522.5|13523.3|13518.8|138
1625763300000|2021-07-08 16:55:00|13523.4|13520.4|13525.3|13519.3|13525.8|13521.2|13523.2|13518.6|225
1625763600000|2021-07-08 17:00:00|13525.2|13519.2|13525.9|13519.9|13525.9|13521.4|13523.2|13518.6|174
1625763900000|2021-07-08 17:05:00|13525.8|13519.8|13526.4|13520.4|13526.5|13522|13523.8|13519.2|167
1625764200000|2021-07-08 17:10:00|13526.5|13520.5|13527.8|13521.8|13528|13523.2|13525.1|13520.3|159
1625764500000|2021-07-08 17:15:00|13526.3|13523.3|13526.2|13523.2|13527.8|13523.3|13525.5|13520.6|214
1625764800000|2021-07-08 17:20:00|13526.4|13523.4|13527.3|13524.3|13528.8|13524.4|13526|13521.5|173
1625765100000|2021-07-08 17:25:00|13527.2|13524.2|13527.8|13524.8|13529.9|13525.2|13526.5|13522|135
1625765400000|2021-07-08 17:30:00|13529.3|13523.3|13530.3|13524.3|13530.7|13526|13527.5|13523|215
1625765700000|2021-07-08 17:35:00|13530.2|13524.2|13530.4|13524.4|13531.5|13527|13528.9|13524.2|134
1625766000000|2021-07-08 17:40:00|13530.5|13524.5|13530.6|13524.6|13530.9|13526.3|13528.8|13524.3|98
1625766300000|2021-07-08 17:45:00|13530.5|13524.5|13530.4|13524.4|13530.5|13526|13528.5|13523.9|110
1625766600000|2021-07-08 17:50:00|13530.3|13524.3|13529.1|13526.1|13530.8|13526.3|13528.7|13524.2|118
1625766900000|2021-07-08 17:55:00|13529.2|13526.2|13528.4|13525.4|13530.7|13526.4|13528.3|13523.6|161
1625767200000|2021-07-08 18:00:00|13529.8|13523.8|13529.5|13526.5|13531.4|13526.7|13528.3|13523.5|160
1625767500000|2021-07-08 18:05:00|13529.6|13526.6|13530.9|13527.9|13532.8|13528.1|13529.5|13525.1|139
1625767800000|2021-07-08 18:10:00|13530.8|13527.8|13530.9|13527.9|13532.6|13528|13530.7|13526|104
1625768100000|2021-07-08 18:15:00|13531|13528|13534.8|13528.8|13535|13530.5|13530.8|13526.3|116
1625768400000|2021-07-08 18:20:00|13534.9|13528.9|13535.8|13529.8|13535.9|13531.3|13532.5|13528.1|159
1625768700000|2021-07-08 18:25:00|13535.7|13529.7|13535.5|13529.5|13536|13531.4|13534|13529.4|115
1625769000000|2021-07-08 18:30:00|13534.1|13531.1|13534.4|13531.4|13536.4|13531.9|13533.8|13529.5|109
1625769300000|2021-07-08 18:35:00|13534.5|13531.5|13535.3|13532.3|13537|13532.6|13533.9|13529.4|121
1625769600000|2021-07-08 18:40:00|13535.2|13532.2|13535|13532|13537.2|13532.7|13534.9|13530.5|98
1625769900000|2021-07-08 18:45:00|13535.1|13532.1|13536.5|13530.5|13537.1|13532.7|13534.6|13530.1|117
1625770200000|2021-07-08 18:50:00|13536.4|13530.4|13535.8|13529.8|13536.8|13532.3|13534.2|13529.8|133
1625770500000|2021-07-08 18:55:00|13534.4|13531.4|13536.2|13530.2|13536.3|13531.5|13532.6|13528.2|143
1625770800000|2021-07-08 19:00:00|13536.1|13530.1|13536.2|13533.2|13538|13533.2|13534.8|13530|158
1625771100000|2021-07-08 19:05:00|13537.6|13531.6|13537.3|13531.3|13537.7|13533.3|13535.4|13530.9|134
1625771400000|2021-07-08 19:10:00|13537.4|13531.4|13537.5|13531.5|13537.6|13533|13535.4|13530.8|138
1625771700000|2021-07-08 19:15:00|13537.4|13531.4|13536.3|13533.3|13538.6|13533.7|13535.9|13531.4|103
1625772000000|2021-07-08 19:20:00|13536.4|13533.4|13534.3|13531.3|13537.9|13533.4|13533.8|13528.9|213
1625772300000|2021-07-08 19:25:00|13534.4|13531.4|13534|13528|13536.4|13531.9|13533.9|13527.9|164
1625772600000|2021-07-08 19:30:00|13533.8|13527.8|13531.2|13528.2|13533.9|13529.2|13531|13526.5|164
1625772900000|2021-07-08 19:35:00|13532.7|13526.7|13534.7|13528.7|13534.8|13530.3|13531.1|13526.6|152
1625773200000|2021-07-08 19:40:00|13534.8|13528.8|13535|13529|13536.2|13531.4|13533.3|13528.8|178
1625773500000|2021-07-08 19:45:00|13534.9|13528.9|13535.3|13529.3|13535.3|13530.6|13532.8|13528.2|150
1625773800000|2021-07-08 19:50:00|13535.4|13529.4|13533|13527|13536|13531.5|13531.3|13526.9|144
1625774100000|2021-07-08 19:55:00|13532.9|13526.9|13530.3|13524.3|13532.9|13528.4|13528.8|13524.1|181
1625774400000|2021-07-08 20:00:00|13530.4|13524.4|13532.2|13526.2|13532.7|13526.7|13528.3|13523.8|162
1625774700000|2021-07-08 20:05:00|13532.3|13526.3|13529.3|13523.3|13532.6|13526.6|13526.9|13520.9|197
1625775000000|2021-07-08 20:10:00|13529.4|13523.4|13529.2|13523.2|13529.5|13525|13527.5|13523.2|81
1625775300000|2021-07-08 20:15:00|13529.1|13523.1|13528.8|13522.8|13529.4|13524.9|13527.1|13522.5|55
1625775600000|2021-07-08 20:20:00|13528.9|13522.9|13529.2|13523.2|13529.4|13524.9|13527.3|13522.8|69
1625775900000|2021-07-08 20:25:00|13529.3|13523.3|13529.8|13523.8|13530|13524.9|13527.7|13523.2|87
1625776200000|2021-07-08 20:30:00|13529.9|13523.9|13530.3|13524.3|13532|13526|13529.8|13523.8|132
1625776500000|2021-07-08 20:35:00|13530.4|13524.4|13529.1|13523.1|13530.5|13524.5|13528.6|13522.6|128
1625776800000|2021-07-08 20:40:00|13528.7|13522.7|13528.5|13522.5|13529.6|13524.8|13527.7|13522.4|104
1625777100000|2021-07-08 20:45:00|13528.3|13522.3|13531|13525|13531.3|13525.3|13528.1|13522.1|169
1625777400000|2021-07-08 20:50:00|13530.9|13524.9|13530.5|13524.5|13530.9|13524.9|13529.8|13523.8|129
1625777700000|2021-07-08 20:55:00|13530.6|13524.6|13532|13519.5|13534.1|13524.9|13529.2|13515.9|251
1625778000000|2021-07-08 21:00:00|13532.9|13519|13531.8|13516.8|13533.7|13519.2|13531.8|13516.8|33
1625778300000|2021-07-08 21:05:00|13530.5|13515.6|13532.9|13517.9|13534.7|13522.2|13527.3|13512.3|80
1625778600000|2021-07-08 21:10:00|13532.8|13517.8|13530.9|13515.9|13534.3|13519.3|13529.6|13514.6|100
1625778900000|2021-07-08 21:15:00|13532.8|13517.8|13532.8|13517.8|13534.3|13519.3|13529.9|13514.9|123
1625779200000|2021-07-08 21:20:00|13533.3|13518.3|13531.2|13516.2|13534.6|13519.6|13529.6|13514.6|93
1625779500000|2021-07-08 21:25:00|13533.2|13518.2|13531.8|13516.8|13534.4|13519.4|13529.5|13514.5|104
1625779800000|2021-07-08 21:30:00|13530.2|13515.2|13534.1|13519.1|13535|13520|13530.2|13515.2|275
1625780100000|2021-07-08 21:35:00|13534.3|13519.3|13532.5|13517.5|13534.7|13519.7|13530.7|13515.7|117
1625780400000|2021-07-08 21:40:00|13534.7|13519.7|13532.7|13517.7|13534.9|13519.9|13531|13516|142
1625780700000|2021-07-08 21:45:00|13531.6|13516.6|13530.7|13515.7|13534.2|13519.2|13529.5|13514.5|122
1625781000000|2021-07-08 21:50:00|13531.7|13516.7|13532.8|13517.8|13534.3|13519.3|13529.3|13514.3|117
1625781300000|2021-07-08 21:55:00|13531.2|13516.2|13532.9|13517.9|13534.4|13519.4|13528.7|13514.4|144
1625781600000|2021-07-08 22:00:00|13532.5|13517.5|13524.9|13516.9|13533.5|13520.6|13524.4|13515.3|258
1625781900000|2021-07-08 22:05:00|13525|13516.6|13525.1|13518.1|13526|13519.1|13523.9|13516.2|144
1625782200000|2021-07-08 22:10:00|13524.5|13518.3|13524.6|13517.6|13526.7|13519|13524|13516.7|134
1625782500000|2021-07-08 22:15:00|13525.1|13517.2|13524.3|13518.1|13526.9|13518.4|13523.8|13516.4|107
1625782800000|2021-07-08 22:20:00|13524.9|13517.2|13525.1|13518.7|13526.4|13518.8|13524|13516.8|85
1625783100000|2021-07-08 22:25:00|13525.4|13517.5|13524.7|13518.2|13526.3|13518.9|13523.9|13517|113
1625783400000|2021-07-08 22:30:00|13525.2|13517.3|13524.8|13518.3|13526.1|13518.4|13523.9|13517|108
1625783700000|2021-07-08 22:35:00|13525.2|13517.3|13525|13519|13526|13519.8|13524.4|13517.3|159
1625784000000|2021-07-08 22:40:00|13524.9|13518.9|13526.6|13520.6|13527.5|13521.5|13523.4|13517.3|137
1625784300000|2021-07-08 22:45:00|13527.1|13521.1|13527.2|13521.2|13527.9|13521.9|13526|13520|105
1625784600000|2021-07-08 22:50:00|13526.2|13520.2|13531.1|13525.1|13531.7|13525.7|13526|13520|190
1625784900000|2021-07-08 22:55:00|13531|13525|13532.5|13526.5|13533.2|13527.2|13530.5|13524.5|146
1625785200000|2021-07-08 23:00:00|13532.6|13526.6|13529.6|13523.6|13532.8|13526.8|13529.4|13523.4|192
1625785500000|2021-07-08 23:05:00|13530|13524|13531|13525|13531.4|13525.6|13528.6|13523.3|102
1625785800000|2021-07-08 23:10:00|13531.1|13525.1|13529.8|13523.8|13531.3|13525.3|13529.5|13523.5|179
1625786100000|2021-07-08 23:15:00|13529.9|13523.9|13532.2|13526.2|13532.9|13526.9|13529.6|13523.6|159
1625786400000|2021-07-08 23:20:00|13532.1|13526.1|13532.5|13526.5|13532.7|13528|13531|13525.8|79
1625786700000|2021-07-08 23:25:00|13531.1|13528.1|13530.5|13524.5|13532.6|13528.1|13529.7|13524.3|99
1625787000000|2021-07-08 23:30:00|13530.6|13524.6|13532.3|13526.3|13533|13527|13530.3|13524.3|167
1625787300000|2021-07-08 23:35:00|13532|13526|13529.7|13523.7|13532.5|13526.5|13529.4|13523.4|250
1625787600000|2021-07-08 23:40:00|13529.8|13523.8|13526.7|13520.7|13529.8|13523.9|13525.4|13520.5|111
1625787900000|2021-07-08 23:45:00|13526.8|13520.8|13526.4|13520.4|13526.8|13522.1|13524.9|13520.3|104
1625788200000|2021-07-08 23:50:00|13526.5|13520.5|13526.7|13520.7|13526.7|13522.2|13524.9|13520|96
1625788500000|2021-07-08 23:55:00|13526.6|13520.6|13527.1|13521.1|13527.3|13522.8|13523.8|13519.1|205
1625788800000|2021-07-09 00:00:00|13527|13521|13527.6|13521.6|13528.5|13523.2|13523.5|13518.2|303
1625789100000|2021-07-09 00:05:00|13527.7|13521.7|13524.1|13518.1|13528.4|13522.4|13523.9|13517.9|270
1625789400000|2021-07-09 00:10:00|13524|13518|13521.7|13515.7|13525.5|13519.5|13521.7|13515.7|214
1625789700000|2021-07-09 00:15:00|13521.9|13515.9|13525.1|13519.1|13525.3|13520.7|13519.1|13514.4|259
1625790000000|2021-07-09 00:20:00|13525.2|13519.2|13527.2|13521.2|13528.6|13523.8|13523.5|13518.7|221
1625790300000|2021-07-09 00:25:00|13527.3|13521.3|13529|13526|13530.5|13526|13525.5|13521|232
1625790600000|2021-07-09 00:30:00|13528.9|13525.9|13533.8|13527.8|13533.9|13529.4|13528.4|13524|199
1625790900000|2021-07-09 00:35:00|13533.9|13527.9|13533.1|13530.1|13535.7|13531.3|13531|13526.6|281
1625791200000|2021-07-09 00:40:00|13533|13530|13534.1|13531.1|13537.5|13533|13533|13528.6|187
1625791500000|2021-07-09 00:45:00|13534|13531|13534.5|13531.5|13538.2|13533.7|13534|13529.5|194
1625791800000|2021-07-09 00:50:00|13534.6|13531.6|13532.1|13529.1|13535.7|13531.6|13531.5|13526.9|221
1625792100000|2021-07-09 00:55:00|13534|13528|13533.7|13530.7|13536.4|13531.8|13530.4|13526|273
1625792400000|2021-07-09 01:00:00|13533.9|13530.9|13537.7|13531.7|13537.8|13533.3|13532.9|13529|304
1625792700000|2021-07-09 01:05:00|13536|13533|13534.1|13531.1|13538.7|13534.2|13534|13529.6|278
1625793000000|2021-07-09 01:10:00|13534|13531|13535.1|13529.1|13535.8|13531.3|13531.7|13527.3|235
1625793300000|2021-07-09 01:15:00|13535.2|13529.2|13533.9|13527.9|13535.4|13529.5|13531.9|13527|225
1625793600000|2021-07-09 01:20:00|13532.4|13529.4|13534.6|13531.6|13536.2|13531.7|13531.8|13527.2|244
1625793900000|2021-07-09 01:25:00|13534.8|13531.8|13538.4|13532.4|13541.3|13536.7|13534.8|13530.6|258
1625794200000|2021-07-09 01:30:00|13538|13532|13538.2|13532.2|13540|13534.5|13536.1|13531.5|363
1625794500000|2021-07-09 01:35:00|13538.3|13532.3|13537.7|13534.7|13540.1|13535.3|13535.6|13531.1|286
1625794800000|2021-07-09 01:40:00|13539.3|13533.3|13545.6|13542.6|13547.5|13543.1|13538.3|13533.2|312
1625795100000|2021-07-09 01:45:00|13545.5|13542.5|13544.1|13541.1|13547.5|13543.1|13543.8|13539.3|231
1625795400000|2021-07-09 01:50:00|13544|13541|13551.1|13545.1|13551.1|13546.5|13543.3|13539.3|286
1625795700000|2021-07-09 01:55:00|13549.6|13546.6|13547.1|13544.1|13552.8|13548.4|13546.8|13542.4|287
1625796000000|2021-07-09 02:00:00|13547|13544|13545.9|13542.9|13548.5|13544.2|13543.9|13539.5|278
1625796300000|2021-07-09 02:05:00|13546|13543|13544.4|13541.4|13548.1|13544|13543.5|13539.1|171
1625796600000|2021-07-09 02:10:00|13544.5|13541.5|13548.6|13542.6|13551.4|13547|13544.3|13540.8|302
1625796900000|2021-07-09 02:15:00|13548.7|13542.7|13548.1|13545.1|13551|13546.8|13547.8|13542.6|215
1625797200000|2021-07-09 02:20:00|13548|13545|13547.2|13544.2|13549.8|13545.4|13546.9|13542.9|189
1625797500000|2021-07-09 02:25:00|13548.6|13542.6|13550.1|13547.1|13552.1|13547.6|13546.5|13541.9|159
1625797800000|2021-07-09 02:30:00|13550.2|13547.2|13549.9|13543.9|13551.7|13547.3|13548.2|13543.7|219
1625798100000|2021-07-09 02:35:00|13550|13544|13545.7|13542.7|13550.8|13546.3|13545.6|13541.3|256
1625798400000|2021-07-09 02:40:00|13545.8|13542.8|13546.5|13543.5|13548.6|13544.4|13545.3|13541.2|274
1625798700000|2021-07-09 02:45:00|13546.4|13543.4|13547|13544|13549.1|13544.6|13545.8|13541.6|179
1625799000000|2021-07-09 02:50:00|13546.9|13543.9|13546.9|13543.9|13549.3|13545.2|13546.6|13542.1|171
1625799300000|2021-07-09 02:55:00|13546.8|13543.8|13545.8|13542.8|13548.2|13543.8|13543.6|13538.9|201
1625799600000|2021-07-09 03:00:00|13545.9|13542.9|13543.9|13540.9|13548|13543.7|13543.8|13540.2|192
1625799900000|2021-07-09 03:05:00|13545.3|13539.3|13540.9|13537.9|13545.3|13540.8|13540.9|13536.3|172
1625800200000|2021-07-09 03:10:00|13541|13538|13541|13538|13543.2|13538.9|13539.7|13535.4|201
1625800500000|2021-07-09 03:15:00|13542.4|13536.4|13540.3|13534.3|13542.6|13538.3|13538.2|13533.7|188
1625800800000|2021-07-09 03:20:00|13538.9|13535.9|13541.2|13535.2|13541.5|13536.7|13537.9|13533.5|233
1625801100000|2021-07-09 03:25:00|13541.1|13535.1|13539.9|13536.9|13541.9|13537.6|13538|13533.5|257
1625801400000|2021-07-09 03:30:00|13540|13537|13540.2|13537.2|13541.9|13537.4|13538.9|13534.6|202
1625801700000|2021-07-09 03:35:00|13540.3|13537.3|13539.1|13536.1|13541.6|13537.3|13538.9|13534.5|212
1625802000000|2021-07-09 03:40:00|13539.2|13536.2|13540.3|13537.3|13542.3|13538.1|13539|13534.8|236
1625802300000|2021-07-09 03:45:00|13540.4|13537.4|13539.9|13536.9|13542.1|13538.1|13539.3|13534.7|215
1625802600000|2021-07-09 03:50:00|13540|13537|13539.9|13533.9|13541.5|13537.1|13538.1|13533.6|195
1625802900000|2021-07-09 03:55:00|13539.8|13533.8|13537.7|13534.7|13540.1|13535.4|13536.9|13532.4|221
1625803200000|2021-07-09 04:00:00|13537.6|13534.6|13538.9|13535.9|13541|13536.7|13537.6|13533.1|234
1625803500000|2021-07-09 04:05:00|13538.8|13535.8|13540.8|13537.8|13542.4|13537.9|13538.5|13533.9|187
1625803800000|2021-07-09 04:10:00|13540.9|13537.9|13544.5|13538.5|13544.8|13540.6|13540.7|13536.5|307
1625804100000|2021-07-09 04:15:00|13544.4|13538.4|13548.6|13542.6|13549|13544.6|13542.5|13537.7|312
1625804400000|2021-07-09 04:20:00|13548.7|13542.7|13545.9|13542.9|13548.8|13544.3|13545.6|13541|207
1625804700000|2021-07-09 04:25:00|13545.8|13542.8|13545.7|13539.7|13547.6|13542.9|13544.5|13539.7|194
1625805000000|2021-07-09 04:30:00|13545.6|13539.6|13543|13540|13545.8|13541.4|13542.6|13538.1|222
1625805300000|2021-07-09 04:35:00|13542.9|13539.9|13544.1|13541.1|13546.2|13541.6|13542.9|13538.6|164
1625805600000|2021-07-09 04:40:00|13544.2|13541.2|13544.4|13541.4|13546.2|13541.8|13543.8|13539.4|209
1625805900000|2021-07-09 04:45:00|13544.3|13541.3|13546|13540|13546.4|13542.5|13543.9|13539.4|161
1625806200000|2021-07-09 04:50:00|13546.1|13540.1|13543.5|13540.5|13546.5|13542.2|13542.8|13539|138
1625806500000|2021-07-09 04:55:00|13543.4|13540.4|13547.4|13544.4|13548.9|13544.5|13543.4|13539.1|286
1625806800000|2021-07-09 05:00:00|13547.3|13544.3|13542.9|13539.9|13548.1|13544.4|13542.8|13538.4|293
1625807100000|2021-07-09 05:05:00|13544.4|13538.4|13542|13539|13544.6|13540.3|13541|13536.7|278
1625807400000|2021-07-09 05:10:00|13541.9|13538.9|13540.8|13537.8|13544.4|13539.9|13539.8|13535.4|219
1625807700000|2021-07-09 05:15:00|13540.7|13537.7|13540.3|13537.3|13542.4|13538|13539.2|13534.6|261
1625808000000|2021-07-09 05:20:00|13540.4|13537.4|13540.3|13537.3|13542.6|13538.2|13539.5|13535|187
1625808300000|2021-07-09 05:25:00|13540.4|13537.4|13540.9|13537.9|13542.5|13538.1|13539.9|13535.6|215
1625808600000|2021-07-09 05:30:00|13540.8|13537.8|13540.9|13534.9|13543.3|13539.1|13538.9|13534.4|267
1625808900000|2021-07-09 05:35:00|13541|13535|13543|13537|13543|13538.5|13538.7|13534.3|185
1625809200000|2021-07-09 05:40:00|13541.7|13538.7|13542.1|13536.1|13543.4|13538.9|13540|13535.5|238
1625809500000|2021-07-09 05:45:00|13540.1|13537.1|13539.5|13536.5|13542.3|13537.8|13539.2|13534.8|162
1625809800000|2021-07-09 05:50:00|13539.4|13536.4|13542|13536|13542.2|13537.5|13539.4|13534.9|142
1625810100000|2021-07-09 05:55:00|13541.9|13535.9|13545.6|13539.6|13546.4|13542|13540.7|13535.9|218
1625810400000|2021-07-09 06:00:00|13544.1|13541.1|13546.3|13540.3|13547.9|13543.4|13543.9|13539.5|225
1625810700000|2021-07-09 06:05:00|13546.4|13540.4|13545.9|13539.9|13546.7|13542.6|13542.6|13538.1|222
1625811000000|2021-07-09 06:10:00|13545.8|13539.8|13548.1|13542.1|13548.6|13544.1|13541.5|13537|230
1625811300000|2021-07-09 06:15:00|13546.6|13543.6|13546.7|13540.7|13549.2|13544.9|13544.4|13540.2|229
1625811600000|2021-07-09 06:20:00|13546.6|13540.6|13546.2|13543.2|13548.4|13543.9|13544.8|13540.4|214
1625811900000|2021-07-09 06:25:00|13546.3|13543.3|13549.4|13543.4|13550.9|13546.5|13546.1|13541.6|322
1625812200000|2021-07-09 06:30:00|13547.9|13544.9|13549.5|13546.5|13552.6|13548.1|13547.3|13542.8|327
1625812500000|2021-07-09 06:35:00|13549.6|13546.6|13548.1|13545.1|13551.2|13547.2|13548.1|13543.7|205
1625812800000|2021-07-09 06:40:00|13548.2|13545.2|13548.5|13545.5|13551|13546.6|13546.6|13542.4|215
1625813100000|2021-07-09 06:45:00|13548.6|13545.6|13548.7|13545.7|13550.4|13546|13547.7|13543.2|200
1625813400000|2021-07-09 06:50:00|13548.6|13545.6|13548.4|13545.4|13550.5|13546|13546.7|13542.3|223
1625813700000|2021-07-09 06:55:00|13549.9|13543.9|13554.5|13548.5|13554.6|13549.6|13546.7|13542.1|331
1625814000000|2021-07-09 07:00:00|13554.8|13548.8|13556.4|13550.4|13558.1|13553.4|13550.8|13546.2|362
1625814300000|2021-07-09 07:05:00|13556.5|13550.5|13549|13543|13557|13552.5|13547.4|13542.7|334
1625814600000|2021-07-09 07:10:00|13548.9|13542.9|13547|13544|13549.9|13545.3|13546.7|13540.7|317
1625814900000|2021-07-09 07:15:00|13547.1|13544.1|13546.3|13543.3|13548.5|13544.1|13545.9|13541.4|221
1625815200000|2021-07-09 07:20:00|13546.2|13543.2|13545|13542|13547.6|13543.3|13544.6|13540.4|196
1625815500000|2021-07-09 07:25:00|13544.9|13541.9|13549.3|13543.3|13551|13546.8|13544.9|13541.1|294
1625815800000|2021-07-09 07:30:00|13549.4|13543.4|13549.5|13543.5|13550.3|13545.8|13546.2|13541.3|263
1625816100000|2021-07-09 07:35:00|13549.4|13543.4|13547.5|13541.5|13549.6|13545|13545.8|13541.4|217
1625816400000|2021-07-09 07:40:00|13546.1|13543.1|13544.5|13538.5|13547.2|13543.1|13541.7|13537.2|234
1625816700000|2021-07-09 07:45:00|13544.4|13538.4|13541.9|13535.9|13547.2|13542.6|13540.4|13535.5|271
1625817000000|2021-07-09 07:50:00|13541.8|13535.8|13540.2|13534.2|13543.1|13538.1|13538.5|13534|308
1625817300000|2021-07-09 07:55:00|13540.3|13534.3|13539.8|13536.8|13541.4|13537.1|13537.8|13533.4|239
1625817600000|2021-07-09 08:00:00|13539.7|13536.7|13536.7|13533.7|13542.3|13537.8|13535.9|13531.4|342
1625817900000|2021-07-09 08:05:00|13536.6|13533.6|13536|13533|13538.6|13534|13535.1|13530.6|269
1625818200000|2021-07-09 08:10:00|13536.1|13533.1|13538.4|13532.4|13538.6|13534.2|13534.9|13530.5|222
1625818500000|2021-07-09 08:15:00|13538.3|13532.3|13542.4|13539.4|13544.3|13539.9|13537.7|13532.3|259
1625818800000|2021-07-09 08:20:00|13542.3|13539.3|13543.6|13537.6|13543.7|13539.4|13540.3|13535.6|230
1625819100000|2021-07-09 08:25:00|13543.7|13537.7|13544|13541|13546.8|13542.3|13543.6|13537.6|269
1625819400000|2021-07-09 08:30:00|13544.1|13541.1|13541.6|13535.6|13545.7|13541.3|13539.6|13535|213
1625819700000|2021-07-09 08:35:00|13541.5|13535.5|13540.8|13537.8|13544.5|13540|13540.8|13535.5|223
1625820000000|2021-07-09 08:40:00|13540.6|13537.6|13543.7|13537.7|13543.8|13538.8|13539.4|13534.6|215
1625820300000|2021-07-09 08:45:00|13543.9|13537.9|13544.8|13538.8|13545.8|13541|13542|13537.6|207
1625820600000|2021-07-09 08:50:00|13544.7|13538.7|13545.2|13539.2|13545.3|13540.8|13542.8|13538.3|179
1625820900000|2021-07-09 08:55:00|13545.1|13539.1|13548.5|13542.5|13548.5|13543.9|13543.5|13539.1|218
1625821200000|2021-07-09 09:00:00|13548.4|13542.4|13548.3|13542.3|13550.9|13546.3|13546.3|13541.8|346
1625821500000|2021-07-09 09:05:00|13548.4|13542.4|13549.9|13543.9|13550.5|13546|13546.6|13542|248
1625821800000|2021-07-09 09:10:00|13549.8|13543.8|13546.7|13543.7|13552.1|13547.5|13546|13541.5|427
1625822100000|2021-07-09 09:15:00|13546.9|13543.9|13544.3|13538.3|13548.1|13543.9|13541.9|13537.4|427
1625822400000|2021-07-09 09:20:00|13544.1|13538.1|13543.9|13540.9|13545.3|13540.9|13540.2|13535.6|273
1625822700000|2021-07-09 09:25:00|13543.8|13540.8|13543.2|13540.2|13545.7|13541.3|13542.9|13538.4|208
1625823000000|2021-07-09 09:30:00|13543.3|13540.3|13542.2|13539.2|13545.7|13541.2|13541.6|13537.2|216
1625823300000|2021-07-09 09:35:00|13542.3|13539.3|13542.2|13539.2|13544.6|13540.2|13542.1|13537.6|231
1625823600000|2021-07-09 09:40:00|13543.7|13537.7|13544.4|13538.4|13545.7|13541|13541.6|13537|248
1625823900000|2021-07-09 09:45:00|13544.3|13538.3|13543.2|13540.2|13545.4|13540.8|13542|13537.4|216
1625824200000|2021-07-09 09:50:00|13543.1|13540.1|13540.8|13534.8|13544.7|13540.1|13539.8|13534.7|251
1625824500000|2021-07-09 09:55:00|13540.7|13534.7|13536.9|13530.9|13540.8|13535.3|13535.7|13530.7|201
1625824800000|2021-07-09 10:00:00|13537|13531|13533.3|13530.3|13537.3|13532.6|13532.9|13528.5|207
1625825100000|2021-07-09 10:05:00|13533.1|13530.1|13532.2|13526.2|13534.8|13530.4|13530.6|13525.6|202
1625825400000|2021-07-09 10:10:00|13532.1|13526.1|13529.8|13523.8|13532.4|13527.9|13528.8|13523.3|280
1625825700000|2021-07-09 10:15:00|13529.9|13523.9|13525.1|13519.1|13530|13524|13525|13519|241
1625826000000|2021-07-09 10:20:00|13525.2|13519.2|13523.2|13517.2|13525.3|13520.6|13520.3|13515.5|280
1625826300000|2021-07-09 10:25:00|13523.4|13517.4|13525.4|13519.4|13525.6|13521.1|13519.1|13514.5|181
1625826600000|2021-07-09 10:30:00|13525.5|13519.5|13523|13517|13526.2|13521.7|13521.2|13516.5|213
1625826900000|2021-07-09 10:35:00|13521.5|13518.5|13522.3|13516.3|13523.2|13518.5|13520.8|13516.1|142
1625827200000|2021-07-09 10:40:00|13522.2|13516.2|13520.5|13517.5|13522.4|13517.8|13519.5|13514.8|130
1625827500000|2021-07-09 10:45:00|13520.4|13517.4|13521.5|13515.5|13522.2|13517.6|13519|13514.4|155
1625827800000|2021-07-09 10:50:00|13521.4|13515.4|13523.4|13517.4|13523.6|13517.6|13519.9|13515.2|216
1625828100000|2021-07-09 10:55:00|13523.5|13517.5|13527|13521|13527.9|13523.4|13523.2|13517.2|207
1625828400000|2021-07-09 11:00:00|13526.6|13520.6|13524.8|13518.8|13526.6|13521.9|13523.3|13518.7|226
1625828700000|2021-07-09 11:05:00|13524.7|13518.7|13523.1|13520.1|13525.6|13520.7|13522.9|13518.2|169
1625829000000|2021-07-09 11:10:00|13523.2|13520.2|13524.2|13518.2|13524.5|13520.2|13522.2|13517.6|154
1625829300000|2021-07-09 11:15:00|13524.3|13518.3|13521.8|13518.8|13524.3|13519.7|13521.5|13516.8|178
1625829600000|2021-07-09 11:20:00|13521.7|13518.7|13523.7|13517.7|13524.3|13519.7|13521.7|13517.4|169
1625829900000|2021-07-09 11:25:00|13522.2|13519.2|13525.2|13519.2|13525.3|13520.6|13522.1|13517.6|130
1625830200000|2021-07-09 11:30:00|13525.1|13519.1|13523.9|13517.9|13525.5|13520.8|13522.2|13517.5|160
1625830500000|2021-07-09 11:35:00|13524|13518|13524.7|13518.7|13526|13520.6|13522.6|13517.8|186
1625830800000|2021-07-09 11:40:00|13524.6|13518.6|13525.3|13519.3|13525.7|13520.3|13521.4|13517|222
1625831100000|2021-07-09 11:45:00|13525.4|13519.4|13524.3|13518.3|13525.7|13519.7|13521.6|13516.9|225
1625831400000|2021-07-09 11:50:00|13524.2|13518.2|13524.6|13518.6|13525.2|13520.6|13522.5|13517.9|246
1625831700000|2021-07-09 11:55:00|13524.7|13518.7|13525.4|13519.4|13526|13521.3|13523|13518.4|232
1625832000000|2021-07-09 12:00:00|13525.5|13519.5|13523.7|13517.7|13525.5|13520.5|13521.6|13517.2|234
1625832300000|2021-07-09 12:05:00|13523.4|13517.4|13521.8|13515.8|13523.9|13519.1|13519.7|13514.6|221
1625832600000|2021-07-09 12:10:00|13521.9|13515.9|13519.7|13516.7|13523.1|13517.9|13519.6|13513.6|220
1625832900000|2021-07-09 12:15:00|13519.6|13516.6|13520|13514|13521.5|13516.9|13518.4|13513.8|185
1625833200000|2021-07-09 12:20:00|13520.1|13514.1|13518.3|13515.3|13520.3|13515.9|13518|13513.4|183
1625833500000|2021-07-09 12:25:00|13519.7|13513.7|13520.2|13514.2|13520.3|13515.8|13517.1|13512.4|140
1625833800000|2021-07-09 12:30:00|13520.1|13514.1|13515.2|13512.2|13520.3|13515.8|13514.3|13510.1|218
1625834100000|2021-07-09 12:35:00|13516.6|13510.6|13518.3|13512.3|13519|13513.7|13515.1|13510.6|252
1625834400000|2021-07-09 12:40:00|13518.4|13512.4|13519.3|13516.3|13520.9|13516.4|13517.9|13511.9|197
1625834700000|2021-07-09 12:45:00|13520.8|13514.8|13516.7|13510.7|13521.2|13516.7|13514|13509.5|303
1625835000000|2021-07-09 12:50:00|13516.8|13510.8|13516.8|13510.8|13518.5|13513.2|13515.3|13510.7|228
1625835300000|2021-07-09 12:55:00|13516.9|13510.9|13515.5|13509.5|13517.6|13513|13514.1|13509.5|155
1625835600000|2021-07-09 13:00:00|13515.6|13509.6|13514.5|13508.5|13517.6|13513.1|13512.9|13508.3|241
1625835900000|2021-07-09 13:05:00|13514.6|13508.6|13516.1|13510.1|13516.1|13511.1|13513|13508.4|190
1625836200000|2021-07-09 13:10:00|13516.2|13510.2|13518.6|13512.6|13519.3|13514.2|13514.9|13510|196
1625836500000|2021-07-09 13:15:00|13518.8|13512.8|13518.2|13515.2|13519.8|13515.2|13516.5|13511|257
1625836800000|2021-07-09 13:20:00|13519.7|13513.7|13517.6|13511.6|13521|13516.4|13516|13511.3|255
1625837100000|2021-07-09 13:25:00|13517.5|13511.5|13516.8|13510.8|13517.5|13512.8|13513.9|13509.5|185
1625837400000|2021-07-09 13:30:00|13515.3|13512.3|13517|13511|13518.2|13513.7|13514.4|13509.9|243
1625837700000|2021-07-09 13:35:00|13516.9|13510.9|13514.5|13511.5|13518.3|13514|13513.8|13509.3|258
1625838000000|2021-07-09 13:40:00|13514.6|13511.6|13514|13511|13518.2|13514.1|13513.9|13509.4|277
1625838300000|2021-07-09 13:45:00|13513.9|13510.9|13518|13515|13520.3|13515.8|13513.9|13509.5|277
1625838600000|2021-07-09 13:50:00|13517.9|13514.9|13518.8|13512.8|13519.9|13515.1|13515.1|13510.6|285
1625838900000|2021-07-09 13:55:00|13518.7|13512.7|13518.4|13512.4|13521.1|13516.6|13516.7|13512.1|234
1625839200000|2021-07-09 14:00:00|13518.2|13512.2|13519.9|13513.9|13520.4|13516|13516.5|13512|308
1625839500000|2021-07-09 14:05:00|13520|13514|13519.9|13513.9|13520.5|13515.9|13517.1|13512.3|279
1625839800000|2021-07-09 14:10:00|13519.8|13513.8|13516.8|13513.8|13520.6|13516.1|13516.6|13512.1|229
1625840100000|2021-07-09 14:15:00|13516.7|13513.7|13517.4|13514.4|13519.1|13514.6|13515.5|13510.9|233
1625840400000|2021-07-09 14:20:00|13517.3|13514.3|13519.5|13513.5|13519.9|13515.1|13516.4|13511.7|250
1625840700000|2021-07-09 14:25:00|13519.6|13513.6|13520.5|13514.5|13521.8|13517.2|13517.2|13512.9|243
1625841000000|2021-07-09 14:30:00|13520.7|13514.7|13519.3|13516.3|13521.6|13517.1|13519.1|13514.5|186
1625841300000|2021-07-09 14:35:00|13519.2|13516.2|13517.8|13514.8|13520.8|13516.3|13517.8|13513.4|101
1625841600000|2021-07-09 14:40:00|13517.9|13514.9|13517.9|13514.9|13520|13515.4|13516.8|13512.3|204
1625841900000|2021-07-09 14:45:00|13517.8|13514.8|13518.7|13512.7|13519.7|13515.2|13516.7|13512.3|201
1625842200000|2021-07-09 14:50:00|13518.6|13512.6|13516.9|13510.9|13518.7|13513.9|13515.4|13510.8|181
1625842500000|2021-07-09 14:55:00|13517|13511|13519.8|13513.8|13523.3|13518.5|13515.4|13510.8|373
1625842800000|2021-07-09 15:00:00|13519.9|13513.9|13520.1|13514.1|13520.3|13515.1|13515.9|13511.5|279
1625843100000|2021-07-09 15:05:00|13520|13514|13519.1|13513.1|13520|13515|13516.3|13511.6|204
1625843400000|2021-07-09 15:10:00|13519.2|13513.2|13517.6|13514.6|13520.7|13516.7|13517.2|13512.8|212
1625843700000|2021-07-09 15:15:00|13517.5|13514.5|13519.7|13513.7|13520.4|13515.6|13516.3|13511.5|254
1625844000000|2021-07-09 15:20:00|13519.6|13513.6|13521.2|13515.2|13524|13519.4|13517.8|13512.9|293
1625844300000|2021-07-09 15:25:00|13521.1|13515.1|13523.6|13520.6|13525.2|13520.6|13521|13515|232
1625844600000|2021-07-09 15:30:00|13525|13519|13521.4|13518.4|13525.6|13520.4|13521.2|13516.7|273
1625844900000|2021-07-09 15:35:00|13522.9|13516.9|13523.2|13517.2|13523.6|13519|13520.9|13516.3|227
1625845200000|2021-07-09 15:40:00|13523.3|13517.3|13521.1|13518.1|13523.3|13518.6|13520.9|13516.3|155
1625845500000|2021-07-09 15:45:00|13521|13518|13522|13519|13523.9|13519.2|13520.1|13515.5|165
1625845800000|2021-07-09 15:50:00|13521.9|13518.9|13524|13518|13524.1|13519.6|13521.8|13517.3|179
1625846100000|2021-07-09 15:55:00|13524.1|13518.1|13525|13519|13526.2|13521.7|13522.3|13517.9|232
1625846400000|2021-07-09 16:00:00|13525.1|13519.1|13523|13520|13525.1|13520.3|13522.6|13518.1|167
1625846700000|2021-07-09 16:05:00|13524.4|13518.4|13522.5|13519.5|13524.7|13520.1|13522.4|13517.9|150
1625847000000|2021-07-09 16:10:00|13522.6|13519.6|13522.6|13519.6|13524.2|13519.7|13522.3|13517.9|136
1625847300000|2021-07-09 16:15:00|13523.9|13517.9|13522.3|13519.3|13524.3|13519.7|13522.3|13517.8|99
1625847600000|2021-07-09 16:20:00|13522.4|13519.4|13522.4|13519.4|13524|13519.6|13522.1|13517.6|123
1625847900000|2021-07-09 16:25:00|13524.1|13518.1|13523.5|13517.5|13524.1|13519.4|13521.8|13517.2|96
1625848200000|2021-07-09 16:30:00|13522|13519|13523.3|13517.3|13523.6|13519.1|13521.7|13517.3|95
1625848500000|2021-07-09 16:35:00|13521.9|13518.9|13523.7|13517.7|13523.8|13519.3|13521.6|13517|129
1625848800000|2021-07-09 16:40:00|13523.8|13517.8|13524.4|13518.4|13525.2|13520.7|13522.1|13517.6|136
1625849100000|2021-07-09 16:45:00|13524.3|13518.3|13524.7|13518.7|13525|13520.4|13522.7|13518.2|133
1625849400000|2021-07-09 16:50:00|13523.2|13520.2|13523.2|13520.2|13525|13520.5|13523|13518.6|102
1625849700000|2021-07-09 16:55:00|13523.1|13520.1|13523.5|13517.5|13525|13520.4|13522|13517.3|139
1625850000000|2021-07-09 17:00:00|13523.6|13517.6|13521.5|13518.5|13523.7|13519.2|13521.5|13516.9|140
1625850300000|2021-07-09 17:05:00|13521.6|13518.6|13521.2|13515.2|13524.3|13519.8|13519.6|13514.1|222
1625850600000|2021-07-09 17:10:00|13521.1|13515.1|13520|13514|13521.2|13516.7|13518.4|13513.9|117
1625850900000|2021-07-09 17:15:00|13520.1|13514.1|13519.5|13513.5|13520.4|13515.8|13518.2|13513.3|130
1625851200000|2021-07-09 17:20:00|13519.4|13513.4|13519.1|13516.1|13520.6|13516.2|13518|13513.4|98
1625851500000|2021-07-09 17:25:00|13519|13516|13520.3|13514.3|13521|13516.4|13518.8|13514.3|89
1625851800000|2021-07-09 17:30:00|13520.2|13514.2|13520.4|13514.4|13520.6|13516|13518.1|13513.6|83
1625852100000|2021-07-09 17:35:00|13520.5|13514.5|13518.1|13515.1|13520.5|13516.1|13518|13513.4|88
1625852400000|2021-07-09 17:40:00|13518|13515|13517.6|13514.6|13519.6|13515.1|13517.5|13512.9|101
1625852700000|2021-07-09 17:45:00|13517.7|13514.7|13517.5|13514.5|13519.2|13514.9|13517.3|13512.6|115
1625853000000|2021-07-09 17:50:00|13519|13513|13516.4|13513.4|13519.1|13514.3|13516.1|13511.7|68
1625853300000|2021-07-09 17:55:00|13516.5|13513.5|13517.1|13511.1|13518.4|13514|13515.9|13511|109
1625853600000|2021-07-09 18:00:00|13516.8|13510.8|13518|13512|13518|13512.9|13514.8|13510.3|108
1625853900000|2021-07-09 18:05:00|13518.1|13512.1|13517|13511|13518.6|13514.1|13516.3|13511|115
1625854200000|2021-07-09 18:10:00|13517.2|13511.2|13516.8|13513.8|13518.5|13513.9|13515.3|13510.7|131
1625854500000|2021-07-09 18:15:00|13516.7|13513.7|13519.5|13513.5|13520|13515.2|13516.4|13512|130
1625854800000|2021-07-09 18:20:00|13519.6|13513.6|13518.2|13515.2|13519.8|13515.4|13517.8|13513.2|106
1625855100000|2021-07-09 18:25:00|13518.1|13515.1|13519.1|13513.1|13519.9|13515.2|13517.7|13513.1|79
1625855400000|2021-07-09 18:30:00|13519|13513|13518.1|13515.1|13519.8|13515.3|13517.8|13512.9|85
1625855700000|2021-07-09 18:35:00|13519.5|13513.5|13517.9|13511.9|13519.5|13515|13516.5|13511.9|117
1625856000000|2021-07-09 18:40:00|13518|13512|13517.4|13511.4|13518.5|13514.1|13515.9|13511.3|90
1625856300000|2021-07-09 18:45:00|13517.3|13511.3|13517.3|13511.3|13517.7|13513|13515.9|13511.2|81
1625856600000|2021-07-09 18:50:00|13517.2|13511.2|13517.4|13511.4|13517.8|13513.3|13515.7|13510.7|127
1625856900000|2021-07-09 18:55:00|13517.5|13511.5|13513.4|13510.4|13517.5|13513|13513.1|13508.6|174
1625857200000|2021-07-09 19:00:00|13514.9|13508.9|13516.8|13510.8|13517.4|13512.3|13514.9|13508.9|181
1625857500000|2021-07-09 19:05:00|13516.9|13510.9|13514.5|13511.5|13516.9|13512|13514.5|13509.9|155
1625857800000|2021-07-09 19:10:00|13514.6|13511.6|13513.3|13510.3|13515.9|13511.6|13513.2|13508.6|114
1625858100000|2021-07-09 19:15:00|13514.7|13508.7|13513.8|13510.8|13515.7|13510.8|13513.7|13508.7|80
1625858400000|2021-07-09 19:20:00|13515.5|13509.5|13515.4|13509.4|13515.7|13510.9|13513.8|13509.3|78
1625858700000|2021-07-09 19:25:00|13515.5|13509.5|13514.4|13508.4|13515.6|13510.9|13513.8|13508.4|71
1625859000000|2021-07-09 19:30:00|13514.5|13508.5|13514.5|13508.5|13514.6|13510|13512.9|13508.4|77
1625859300000|2021-07-09 19:35:00|13514.6|13508.6|13514.1|13508.1|13514.7|13509.6|13512.4|13507.8|112
1625859600000|2021-07-09 19:40:00|13514.2|13508.2|13514.1|13508.1|13514.4|13508.4|13513.8|13507.8|71
1625859900000|2021-07-09 19:45:00|13514.2|13508.2|13513.9|13507.9|13514.3|13509.4|13512.3|13507.7|67
1625860200000|2021-07-09 19:50:00|13513.8|13507.8|13513.9|13507.9|13514.2|13508.2|13513.4|13507.4|94
1625860500000|2021-07-09 19:55:00|13513.8|13507.8|13509.6|13503.6|13513.9|13507.9|13508.6|13502.6|266
1625860800000|2021-07-09 20:00:00|13509.5|13503.5|13509.7|13503.7|13510.1|13504.1|13508.9|13502.9|141
1625861100000|2021-07-09 20:05:00|13509.6|13503.6|13510.8|13504.8|13512|13506|13509.5|13503.5|92
1625861400000|2021-07-09 20:10:00|13511.4|13505.4|13511|13505|13511.5|13505.5|13510.6|13504.6|97
1625861700000|2021-07-09 20:15:00|13511.1|13505.1|13512.4|13506.4|13512.9|13506.9|13511.1|13505.1|131
1625862000000|2021-07-09 20:20:00|13512.5|13506.5|13514|13508|13514.2|13508.2|13512.4|13506.4|90
1625862300000|2021-07-09 20:25:00|13513.9|13507.9|13519.1|13513.1|13519.4|13513.4|13513.7|13507.7|143
1625862600000|2021-07-09 20:30:00|13519.2|13513.2|13517.5|13511.5|13519.2|13513.2|13515.9|13509.9|180
1625862900000|2021-07-09 20:35:00|13517.4|13511.4|13516|13510|13517.6|13511.6|13515.5|13509.5|103
1625863200000|2021-07-09 20:40:00|13515.8|13509.8|13512.5|13506.5|13516.5|13510.5|13512.5|13506.5|132
1625863500000|2021-07-09 20:45:00|13512.6|13506.6|13512.5|13506.5|13513.3|13507.3|13512.3|13506.3|80
1625863800000|2021-07-09 20:50:00|13512.7|13506.7|13512.6|13506.6|13516.9|13507.2|13512.5|13501.9|110
1625864100000|2021-07-09 20:55:00|13512.7|13506.7|13516.9|13502.7|13519.6|13509.3|13512.2|13501.7|178
1626033600000|2021-07-11 20:00:00|13520.5|13500.5|13520.5|13500.5|13520.5|13501.4|13519.1|13499.5|17
1626033900000|2021-07-11 20:05:00|13519.6|13499.5|13520.5|13500.5|13521.4|13501.4|13519.6|13499.5|13
1626034200000|2021-07-11 20:10:00|13520.8|13499.5|13520|13501|13520.8|13502|13517.2|13499.5|13
1626034500000|2021-07-11 20:15:00|13520.5|13500.5|13519.6|13500.5|13521.4|13501.4|13519.6|13499.5|13
1626034800000|2021-07-11 20:20:00|13520.5|13499.5|13520|13501|13520.5|13501|13519.6|13499.5|18
1626035100000|2021-07-11 20:25:00|13520.5|13502|13520.5|13500.5|13520.5|13502|13519.6|13499.5|24
1626035400000|2021-07-11 20:30:00|13519.6|13499.5|13520.5|13499.5|13520.5|13501|13519.6|13499.5|11
1626035700000|2021-07-11 20:35:00|13520|13500.5|13520|13501|13521.4|13501.4|13519.6|13500.5|12
1626036000000|2021-07-11 20:40:00|13519.6|13500.5|13520.5|13500.5|13520.5|13500.5|13519.6|13499.5|12
1626036300000|2021-07-11 20:45:00|13520|13499.5|13519.6|13500.5|13520.5|13502|13519.6|13499.5|14
1626036600000|2021-07-11 20:50:00|13520.5|13499.5|13521|13500.2|13521.2|13501|13520|13499.5|24
1626036900000|2021-07-11 20:55:00|13521.2|13500.5|13519.5|13501.8|13521.2|13501.8|13519.5|13499.5|30
1626037200000|2021-07-11 21:00:00|13521.2|13500.2|13520.1|13501.1|13521.2|13501.7|13519.8|13499.7|34
1626037500000|2021-07-11 21:05:00|13516.3|13498.7|13520.5|13500.2|13521|13501.2|13516.3|13498.7|61
1626037800000|2021-07-11 21:10:00|13520.3|13500.5|13520.5|13500.1|13520.7|13500.6|13517.1|13498.9|82
1626038100000|2021-07-11 21:15:00|13520.8|13500.8|13520.3|13499.9|13520.8|13500.8|13516.6|13498.2|84
1626038400000|2021-07-11 21:20:00|13520.1|13500.5|13520.3|13500.4|13520.9|13500.8|13516|13496.6|107
1626038700000|2021-07-11 21:25:00|13520.2|13500.1|13520.3|13500.3|13521.1|13500.9|13515.8|13495.2|98
1626039000000|2021-07-11 21:30:00|13520.2|13500.2|13520.5|13499.8|13521|13500.9|13519.8|13499.7|71
1626039300000|2021-07-11 21:35:00|13520.1|13500.1|13518|13502.3|13520.8|13502.3|13518|13499.8|88
1626039600000|2021-07-11 21:40:00|13518.1|13502.2|13517.5|13502.8|13520.6|13502.9|13517.4|13500.1|50
1626039900000|2021-07-11 21:45:00|13517.6|13502.7|13517.4|13502.9|13521|13502.9|13517.4|13500|55
1626040200000|2021-07-11 21:50:00|13517.5|13502.7|13517.7|13502.6|13519.2|13502.9|13517.4|13501.3|47
1626040500000|2021-07-11 21:55:00|13517.4|13502.9|13517.8|13503.2|13521|13503.3|13512.4|13496.4|68
1626040800000|2021-07-11 22:00:00|13518.3|13502.3|13517.9|13502.9|13518.3|13503|13513.3|13498.3|149
1626041100000|2021-07-11 22:05:00|13516.7|13501.7|13517.8|13502.8|13518.2|13503.2|13516.6|13501.6|96
1626041400000|2021-07-11 22:10:00|13518.2|13503.2|13517.6|13502.6|13518.2|13505.2|13515.8|13501.9|126
1626041700000|2021-07-11 22:15:00|13517.5|13502.5|13510.4|13504.4|13518.1|13504.4|13510.4|13500.6|213
1626042000000|2021-07-11 22:20:00|13510.5|13504.2|13511.8|13505.8|13513.9|13507.9|13510|13502.9|175
1626042300000|2021-07-11 22:25:00|13511.9|13504.9|13513.7|13506.3|13514.3|13508.2|13511.1|13503|137
1626042600000|2021-07-11 22:30:00|13513.2|13506.5|13511.9|13505.9|13514.8|13508.8|13510.9|13503.9|232
1626042900000|2021-07-11 22:35:00|13512.1|13506.1|13512|13506|13512.6|13506.6|13510.9|13504.5|139
1626043200000|2021-07-11 22:40:00|13511.9|13505.9|13512.8|13506.8|13514.2|13508.2|13511.7|13505.7|110
1626043500000|2021-07-11 22:45:00|13512.9|13506.9|13512.6|13506.6|13512.9|13506.9|13511.6|13505.6|105
1626043800000|2021-07-11 22:50:00|13512.4|13506.4|13512.3|13506.3|13512.9|13506.9|13511.6|13504.9|100
1626044100000|2021-07-11 22:55:00|13512.1|13506.1|13513.7|13507.7|13514.3|13508.3|13511.6|13505.6|119
1626044400000|2021-07-11 23:00:00|13514.1|13508.1|13513.8|13507.8|13514.1|13508.1|13512.1|13506.1|167
1626044700000|2021-07-11 23:05:00|13514|13508|13515.3|13509.3|13515.3|13509.6|13512.6|13507.2|216
1626045000000|2021-07-11 23:10:00|13515.2|13509.2|13516.4|13510.4|13517.6|13511.6|13514.9|13508.9|188
1626045300000|2021-07-11 23:15:00|13516.5|13510.5|13518.2|13512.2|13519|13513|13516|13510|241
1626045600000|2021-07-11 23:20:00|13518.1|13512.1|13518|13512|13519.8|13513.8|13517.3|13511.3|207
1626045900000|2021-07-11 23:25:00|13517.9|13511.9|13517|13511|13518.1|13512.1|13516.6|13510.6|75
1626046200000|2021-07-11 23:30:00|13517.1|13511.1|13517.4|13511.4|13518.3|13513.4|13516.2|13510.6|129
1626046500000|2021-07-11 23:35:00|13517.5|13511.5|13517.6|13511.6|13518.3|13513.7|13516.3|13511.3|132
1626046800000|2021-07-11 23:40:00|13517.7|13511.7|13516.4|13510.4|13518|13513.4|13516.1|13510.3|174
1626047100000|2021-07-11 23:45:00|13516.3|13510.3|13514.8|13508.8|13516.8|13512.2|13513.3|13508.7|138
1626047400000|2021-07-11 23:50:00|13514.9|13508.9|13512.7|13506.7|13515|13510.5|13512.3|13506.3|161
1626047700000|2021-07-11 23:55:00|13512.8|13506.8|13512.1|13506.1|13513.3|13508.3|13510.8|13504.8|154
1626048000000|2021-07-12 00:00:00|13512.4|13506.4|13511.9|13505.9|13513.7|13509.4|13509.3|13504.8|357
1626048300000|2021-07-12 00:05:00|13511.8|13505.8|13515.5|13509.5|13516.6|13511.8|13510.3|13505.7|305
1626048600000|2021-07-12 00:10:00|13515.6|13509.6|13516.5|13510.5|13517.5|13513.2|13514|13509.6|169
1626048900000|2021-07-12 00:15:00|13516.6|13510.6|13515.5|13509.5|13517.5|13513.1|13514.1|13509.2|266
1626049200000|2021-07-12 00:20:00|13515.6|13509.6|13516.4|13513.4|13518.5|13514|13513.9|13509.5|257
1626049500000|2021-07-12 00:25:00|13516.3|13513.3|13512.9|13509.9|13517.8|13513.4|13512.8|13508.4|192
1626049800000|2021-07-12 00:30:00|13514.4|13508.4|13513.6|13507.6|13515.3|13510.8|13511.4|13506.8|228
1626050100000|2021-07-12 00:35:00|13512.1|13509.1|13512.7|13506.7|13515|13510.6|13511.1|13506.6|193
1626050400000|2021-07-12 00:40:00|13512.6|13506.6|13516.2|13510.2|13516.6|13512.1|13511.2|13506.6|189
1626050700000|2021-07-12 00:45:00|13516.1|13510.1|13515.7|13512.7|13517.6|13513.2|13514.1|13509.4|236
1626051000000|2021-07-12 00:50:00|13515.6|13512.6|13517.1|13514.1|13518.5|13514.1|13514.3|13509.8|175
1626051300000|2021-07-12 00:55:00|13519|13513|13513.9|13510.9|13519|13514.4|13513.6|13509.1|216
1626051600000|2021-07-12 01:00:00|13514|13511|13511.7|13505.7|13516.6|13511.9|13509.2|13504.6|368
1626051900000|2021-07-12 01:05:00|13511.8|13505.8|13511.5|13508.5|13513.3|13509|13509.1|13504.7|276
1626052200000|2021-07-12 01:10:00|13511.4|13508.4|13510.9|13504.9|13512.9|13508.4|13509.2|13504.6|240
1626052500000|2021-07-12 01:15:00|13510.8|13504.8|13510.7|13504.7|13513.9|13507.9|13509.2|13504.5|259
1626052800000|2021-07-12 01:20:00|13509.2|13506.2|13510.5|13504.5|13511.6|13507.1|13507.9|13503.2|265
1626053100000|2021-07-12 01:25:00|13510.6|13504.6|13508.8|13505.8|13511.8|13507.2|13508.8|13504.2|240
1626053400000|2021-07-12 01:30:00|13509|13506|13504.9|13498.9|13509.3|13506|13503.4|13498.7|310
1626053700000|2021-07-12 01:35:00|13505|13499|13506.4|13500.4|13506.6|13502.1|13502.8|13498.3|223
1626054000000|2021-07-12 01:40:00|13506.3|13500.3|13510.8|13504.8|13510.8|13506.3|13504.2|13499.6|308
1626054300000|2021-07-12 01:45:00|13510.9|13504.9|13512.3|13509.3|13514.3|13509.7|13509.1|13504.7|287
1626054600000|2021-07-12 01:50:00|13512.2|13509.2|13515|13509|13515.5|13510.9|13511.9|13507.3|282
1626054900000|2021-07-12 01:55:00|13515.1|13509.1|13514.3|13511.3|13516.5|13512.1|13512.8|13508.2|279
1626055200000|2021-07-12 02:00:00|13514.2|13511.2|13512.1|13509.1|13515.5|13511.2|13512|13507.7|224
1626055500000|2021-07-12 02:05:00|13512.2|13509.2|13513.6|13507.6|13514.4|13509.9|13511.9|13507.5|139
1626055800000|2021-07-12 02:10:00|13513.5|13507.5|13508.1|13505.1|13513.5|13508.9|13508.1|13503.7|250
1626056100000|2021-07-12 02:15:00|13509.6|13503.6|13507|13504|13510.3|13505.9|13506.8|13502.4|215
1626056400000|2021-07-12 02:20:00|13507.1|13504.1|13509.9|13503.9|13510.2|13505.7|13507|13502.6|215
1626056700000|2021-07-12 02:25:00|13510|13504|13507.1|13504.1|13510.8|13506.3|13506.8|13502.4|259
1626057000000|2021-07-12 02:30:00|13507.2|13504.2|13507.6|13504.6|13509.4|13504.9|13504.6|13500.2|288
1626057300000|2021-07-12 02:35:00|13509.2|13503.2|13508.2|13505.2|13510.4|13506|13507.5|13502.8|255
1626057600000|2021-07-12 02:40:00|13508.3|13505.3|13506.4|13503.4|13510.3|13506.1|13506.1|13501.6|260
1626057900000|2021-07-12 02:45:00|13506.5|13503.5|13507.6|13504.6|13509.6|13505|13505.9|13501.5|276
1626058200000|2021-07-12 02:50:00|13507.7|13504.7|13508.5|13505.5|13510.2|13505.7|13506.5|13502.1|245
1626058500000|2021-07-12 02:55:00|13508.6|13505.6|13510|13507|13512.4|13508.2|13508.5|13504.1|202
1626058800000|2021-07-12 03:00:00|13510.1|13507.1|13511.1|13508.1|13512.7|13508.2|13509.9|13505.6|212
1626059100000|2021-07-12 03:05:00|13511.7|13508.7|13511.2|13508.2|13513.1|13508.8|13510|13505.4|153
1626059400000|2021-07-12 03:10:00|13512.6|13506.6|13514.1|13511.1|13515.7|13511.3|13511.7|13506.6|192
1626059700000|2021-07-12 03:15:00|13514|13511|13515.3|13512.3|13517.1|13512.6|13513|13508.4|187
1626060000000|2021-07-12 03:20:00|13515.2|13512.2|13517|13511|13517.4|13512.9|13514.8|13510.3|160
1626060300000|2021-07-12 03:25:00|13517.1|13511.1|13517.3|13514.3|13519.5|13515.2|13515.6|13510.9|172
1626060600000|2021-07-12 03:30:00|13517.4|13514.4|13515.9|13512.9|13518.1|13514.4|13515|13510.5|190
1626060900000|2021-07-12 03:35:00|13516|13513|13515.9|13512.9|13517.7|13513.5|13514.9|13510.4|177
1626061200000|2021-07-12 03:40:00|13516|13513|13515.3|13512.3|13518.4|13514|13514.9|13510.5|166
1626061500000|2021-07-12 03:45:00|13515.4|13512.4|13515|13509|13516.8|13512.6|13513.3|13508.7|156
1626061800000|2021-07-12 03:50:00|13514.8|13508.8|13515.4|13512.4|13516.9|13512.5|13512.8|13508.3|161
1626062100000|2021-07-12 03:55:00|13517|13511|13518.4|13515.4|13520.4|13515.7|13515.9|13511|286
1626062400000|2021-07-12 04:00:00|13518.5|13515.5|13518.8|13515.8|13521.5|13517.1|13518|13513.5|218
1626062700000|2021-07-12 04:05:00|13518.7|13515.7|13519.2|13516.2|13521.6|13517.1|13518.5|13513.9|123
1626063000000|2021-07-12 04:10:00|13519.1|13516.1|13518.4|13515.4|13521.2|13516.6|13518.1|13513.8|132
1626063300000|2021-07-12 04:15:00|13518.6|13515.6|13517.9|13511.9|13520.1|13515.6|13516.1|13511.4|229
1626063600000|2021-07-12 04:20:00|13517.8|13511.8|13515.2|13512.2|13517.9|13513.4|13515|13510.5|168
1626063900000|2021-07-12 04:25:00|13515.3|13512.3|13514|13511|13516.7|13512.3|13513.3|13508.7|189
1626064200000|2021-07-12 04:30:00|13514.1|13511.1|13516.2|13513.2|13518|13513.6|13514.1|13509.6|149
1626064500000|2021-07-12 04:35:00|13516.1|13513.1|13516.3|13513.3|13518.9|13514.5|13515.9|13511.4|122
1626064800000|2021-07-12 04:40:00|13516.2|13513.2|13515.3|13512.3|13517.4|13513.3|13514.4|13509.9|146
1626065100000|2021-07-12 04:45:00|13515.4|13512.4|13515.8|13509.8|13517|13512.6|13513.9|13509.4|135
1626065400000|2021-07-12 04:50:00|13515.7|13509.7|13514.2|13511.2|13516.3|13511.8|13513.9|13509.5|146
1626065700000|2021-07-12 04:55:00|13515.7|13509.7|13516.5|13510.5|13517|13512.5|13514.1|13509.6|147
1626066000000|2021-07-12 05:00:00|13516.6|13510.6|13513|13510|13517|13512.4|13512.8|13508.4|167
1626066300000|2021-07-12 05:05:00|13513.1|13510.1|13513.8|13507.8|13514.8|13510.3|13512|13507.4|183
1626066600000|2021-07-12 05:10:00|13513.6|13507.6|13513.4|13510.4|13515.2|13510.5|13512.3|13507.3|169
1626066900000|2021-07-12 05:15:00|13513.5|13510.5|13515.5|13512.5|13517.9|13513.3|13513.5|13509.1|167
1626067200000|2021-07-12 05:20:00|13515.4|13512.4|13518.1|13515.1|13519.3|13515.2|13515|13510.4|180
1626067500000|2021-07-12 05:25:00|13518|13515|13519.5|13513.5|13520.3|13515.8|13517.1|13512.9|161
1626067800000|2021-07-12 05:30:00|13519.4|13513.4|13516.5|13513.5|13519.4|13514.8|13516|13511.4|238
1626068100000|2021-07-12 05:35:00|13516.4|13513.4|13518|13512|13519.1|13514.8|13515.9|13511.4|244
1626068400000|2021-07-12 05:40:00|13517.9|13511.9|13519.3|13513.3|13519.4|13514.8|13515.9|13511.5|197
1626068700000|2021-07-12 05:45:00|13518|13515|13516.6|13513.6|13519.8|13515.5|13516.1|13511.8|166
1626069000000|2021-07-12 05:50:00|13516.5|13513.5|13517|13511|13518.2|13513.7|13515.2|13510.5|161
1626069300000|2021-07-12 05:55:00|13517.1|13511.1|13515|13512|13517.1|13512.4|13514|13509.7|164
1626069600000|2021-07-12 06:00:00|13514.9|13511.9|13516.4|13513.4|13518.6|13514|13514.9|13510.4|212
1626069900000|2021-07-12 06:05:00|13516.3|13513.3|13516.4|13513.4|13518|13514.1|13514.9|13510.5|193
1626070200000|2021-07-12 06:10:00|13516.3|13513.3|13518.3|13515.3|13519.7|13515.7|13515.8|13512|175
1626070500000|2021-07-12 06:15:00|13518.4|13515.4|13518.8|13512.8|13521.1|13516.6|13517.3|13512.6|212
1626070800000|2021-07-12 06:20:00|13518.7|13512.7|13517.4|13514.4|13519.6|13514.8|13515.8|13511.1|224
1626071100000|2021-07-12 06:25:00|13517.3|13514.3|13516.8|13513.8|13519.5|13515.4|13516.8|13512.2|220
1626071400000|2021-07-12 06:30:00|13516.9|13513.9|13514.7|13511.7|13518.1|13513.9|13513.2|13508.6|177
1626071700000|2021-07-12 06:35:00|13514.8|13511.8|13516.1|13513.1|13517.4|13513.5|13514.4|13510.1|155
1626072000000|2021-07-12 06:40:00|13517.6|13511.6|13520.2|13517.2|13521.7|13517.3|13516.1|13511.6|189
1626072300000|2021-07-12 06:45:00|13520.3|13517.3|13524.4|13518.4|13525.4|13520.9|13520.2|13515.8|186
1626072600000|2021-07-12 06:50:00|13524.3|13518.3|13520.7|13517.7|13524.4|13520.1|13520.4|13516.1|142
1626072900000|2021-07-12 06:55:00|13520.6|13517.6|13520.7|13517.7|13523|13518.5|13519.9|13515.4|198
1626073200000|2021-07-12 07:00:00|13520.8|13517.8|13524.2|13518.2|13525.5|13520.6|13520.8|13516.3|306
1626073500000|2021-07-12 07:05:00|13524.3|13518.3|13514.3|13511.3|13524.6|13519.3|13514.2|13509.7|333
1626073800000|2021-07-12 07:10:00|13514.4|13511.4|13510.6|13507.6|13516.4|13511.9|13510.6|13506|217
1626074100000|2021-07-12 07:15:00|13510.7|13507.7|13513.7|13507.7|13513.7|13509.3|13510.3|13506.1|208
1626074400000|2021-07-12 07:20:00|13513.6|13507.6|13513.7|13510.7|13516.2|13511.6|13512.6|13507.6|266
1626074700000|2021-07-12 07:25:00|13515.4|13509.4|13513.9|13510.9|13515.5|13511.1|13512.3|13508|226
1626075000000|2021-07-12 07:30:00|13514|13511|13513.8|13510.8|13516.7|13512.3|13513.7|13509.3|189
1626075300000|2021-07-12 07:35:00|13513.5|13510.5|13515|13512|13516.5|13512.1|13512.2|13507.7|277
1626075600000|2021-07-12 07:40:00|13515.1|13512.1|13516|13513|13518.4|13513.9|13514.5|13509.8|254
1626075900000|2021-07-12 07:45:00|13515.9|13512.9|13510.6|13504.6|13519|13514.6|13509.2|13504.6|349
1626076200000|2021-07-12 07:50:00|13510.8|13504.8|13506.5|13503.5|13511.3|13507|13506.1|13501.8|283
1626076500000|2021-07-12 07:55:00|13506.6|13503.6|13512.1|13509.1|13513.7|13509.1|13506.2|13501.9|342
1626076800000|2021-07-12 08:00:00|13512|13509|13508|13505|13514.2|13509.7|13507.8|13503.8|252
1626077100000|2021-07-12 08:05:00|13508.1|13505.1|13506.8|13500.8|13510|13505.4|13505.2|13500.8|214
1626077400000|2021-07-12 08:10:00|13506.9|13500.9|13505.9|13499.9|13508.1|13503.8|13504.9|13499.5|262
1626077700000|2021-07-12 08:15:00|13506|13500|13507|13501|13507.1|13502.5|13502.1|13497.6|246
1626078000000|2021-07-12 08:20:00|13506.9|13500.9|13506.2|13500.2|13507.4|13502.6|13503.1|13498.6|201
1626078300000|2021-07-12 08:25:00|13506.3|13500.3|13508.7|13502.7|13509.3|13504.8|13504.4|13499.8|222
1626078600000|2021-07-12 08:30:00|13508.6|13502.6|13512.9|13506.9|13513|13508.3|13507.2|13502.6|217
1626078900000|2021-07-12 08:35:00|13513|13507|13512.4|13506.4|13513.2|13509.3|13509.6|13504.8|237
1626079200000|2021-07-12 08:40:00|13512.3|13506.3|13513.8|13507.8|13514.8|13510.4|13510.8|13506.3|191
1626079500000|2021-07-12 08:45:00|13513.7|13507.7|13510.9|13507.9|13515.4|13511|13510.9|13507.1|215
1626079800000|2021-07-12 08:50:00|13511|13508|13513|13510|13514.3|13510.1|13510.9|13506.7|186
1626080100000|2021-07-12 08:55:00|13513.1|13510.1|13512.6|13509.6|13515.5|13511.1|13511.2|13506.9|200
1626080400000|2021-07-12 09:00:00|13512.5|13509.5|13513.7|13510.7|13515.6|13511.2|13512|13507.5|204
1626080700000|2021-07-12 09:05:00|13513.6|13510.6|13511.9|13508.9|13515.8|13511.3|13511.8|13507.5|289
1626081000000|2021-07-12 09:10:00|13512|13509|13511.3|13505.3|13513.9|13509.2|13509.2|13504.6|282
1626081300000|2021-07-12 09:15:00|13511.4|13505.4|13507.7|13504.7|13512|13507.6|13507.5|13502.5|290
1626081600000|2021-07-12 09:20:00|13507.8|13504.8|13509.7|13506.7|13512.3|13507.8|13507.6|13503.7|230
1626081900000|2021-07-12 09:25:00|13509.5|13506.5|13512.3|13506.3|13512.3|13507.9|13509|13504.4|204
1626082200000|2021-07-12 09:30:00|13510.8|13507.8|13511.2|13505.2|13512.6|13507.9|13509.3|13505|177
1626082500000|2021-07-12 09:35:00|13511.1|13505.1|13511.5|13505.5|13512|13507.4|13509.5|13504.9|143
1626082800000|2021-07-12 09:40:00|13511.6|13505.6|13510.6|13507.6|13512.7|13508.4|13510|13505.6|162
1626083100000|2021-07-12 09:45:00|13510.7|13507.7|13516.9|13513.9|13518.4|13514|13510.6|13506.2|231
1626083400000|2021-07-12 09:50:00|13517|13514|13518.8|13515.8|13520.6|13516.2|13516.8|13513.4|220
1626083700000|2021-07-12 09:55:00|13518.9|13515.9|13517.4|13514.4|13522.1|13517.9|13515.8|13511.5|296
1626084000000|2021-07-12 10:00:00|13518.9|13512.9|13515.9|13512.9|13519.1|13514.5|13515.7|13511.2|273
1626084300000|2021-07-12 10:05:00|13516|13513|13518.1|13515.1|13519.1|13515.2|13514.6|13510.2|241
1626084600000|2021-07-12 10:10:00|13518.5|13515.5|13521.7|13518.7|13524.1|13519.5|13518.4|13514|316
1626084900000|2021-07-12 10:15:00|13521.6|13518.6|13525.9|13519.9|13526.3|13521.7|13521|13516.5|337
1626085200000|2021-07-12 10:20:00|13526.1|13520.1|13526|13520|13526.7|13522|13524.2|13519.6|191
1626085500000|2021-07-12 10:25:00|13526.1|13520.1|13526|13523|13528.4|13523.7|13524.2|13519.8|218
1626085800000|2021-07-12 10:30:00|13525.9|13522.9|13527.4|13521.4|13529.5|13524.9|13525.6|13521.1|216
1626086100000|2021-07-12 10:35:00|13525.9|13522.9|13523.8|13520.8|13527.3|13523|13523.5|13519.1|300
1626086400000|2021-07-12 10:40:00|13523.9|13520.9|13525.6|13522.6|13527.4|13523|13523.4|13518.9|252
1626086700000|2021-07-12 10:45:00|13525.5|13522.5|13527.2|13524.2|13527.3|13524.3|13525.2|13522.2|160
1626087000000|2021-07-12 10:50:00|13527.1|13524.1|13526.1|13523.1|13528.2|13524.3|13526.1|13521.7|102
1626087300000|2021-07-12 10:55:00|13526.2|13523.2|13530|13527|13532.2|13527.5|13526.2|13522.3|280
1626087600000|2021-07-12 11:00:00|13531.6|13525.6|13527.4|13524.4|13531.7|13526.9|13526|13521.6|251
1626087900000|2021-07-12 11:05:00|13527.3|13524.3|13527.8|13524.8|13530.3|13525.9|13526.2|13521.9|259
1626088200000|2021-07-12 11:10:00|13527.7|13524.7|13527.7|13524.7|13529.8|13525.8|13527.1|13522.9|137
1626088500000|2021-07-12 11:15:00|13527.5|13524.5|13529.7|13526.7|13531.4|13527|13527.2|13522.9|217
1626088800000|2021-07-12 11:20:00|13529.5|13526.5|13528.9|13525.9|13531.1|13526.5|13528.1|13523.7|198
1626089100000|2021-07-12 11:25:00|13529|13526|13530|13524|13530.8|13526.5|13528|13523.5|203
1626089400000|2021-07-12 11:30:00|13528.5|13525.5|13528.7|13525.7|13530.7|13526.3|13528.1|13523.6|180
1626089700000|2021-07-12 11:35:00|13528.6|13525.6|13526.6|13523.6|13530.7|13526.5|13526.6|13522|170
1626090000000|2021-07-12 11:40:00|13526.7|13523.7|13526.7|13523.7|13529.4|13524.9|13525.9|13521.3|204
1626090300000|2021-07-12 11:45:00|13526.8|13523.8|13527.7|13524.7|13529.6|13525.1|13526.7|13522.6|162
1626090600000|2021-07-12 11:50:00|13527.6|13524.6|13529.9|13526.9|13530.7|13526.9|13527.1|13522.9|178
1626090900000|2021-07-12 11:55:00|13529.8|13526.8|13530.6|13527.6|13531.5|13527.9|13529.1|13524.9|204
1626091200000|2021-07-12 12:00:00|13530.4|13527.4|13526.3|13523.3|13531.9|13527.5|13526.3|13522.3|222
1626091500000|2021-07-12 12:05:00|13527.8|13521.8|13524.1|13521.1|13528.6|13524|13523.9|13519.3|248
1626091800000|2021-07-12 12:10:00|13524.2|13521.2|13525.6|13519.6|13526.7|13522.3|13523.9|13519.5|229
1626092100000|2021-07-12 12:15:00|13525.5|13519.5|13522.7|13519.7|13526.3|13521.7|13522.4|13517.7|241
1626092400000|2021-07-12 12:20:00|13522.6|13519.6|13523.1|13520.1|13525.2|13520.7|13521.4|13517.2|220
1626092700000|2021-07-12 12:25:00|13524.7|13518.7|13525.7|13522.7|13527.3|13522.8|13523|13518.6|233
1626093000000|2021-07-12 12:30:00|13525.6|13522.6|13522.8|13519.8|13526.7|13522.8|13522.6|13519.6|228
1626093300000|2021-07-12 12:35:00|13522.7|13519.7|13522.7|13519.7|13525.5|13521|13521.5|13517.3|200
1626093600000|2021-07-12 12:40:00|13522.8|13519.8|13522.3|13519.3|13525.2|13520.8|13520.9|13516.4|262
1626093900000|2021-07-12 12:45:00|13522.6|13519.6|13524.5|13521.5|13525.7|13521.5|13522.5|13518.7|202
1626094200000|2021-07-12 12:50:00|13524.4|13521.4|13524.5|13521.5|13527.4|13522.9|13524.3|13519.9|205
1626094500000|2021-07-12 12:55:00|13524.6|13521.6|13524.2|13521.2|13527.5|13523|13523.2|13518.9|245
1626094800000|2021-07-12 13:00:00|13524.1|13521.1|13524.9|13521.9|13527.1|13522.5|13523.6|13519.1|307
1626095100000|2021-07-12 13:05:00|13524.8|13521.8|13526.6|13520.6|13527.2|13523|13524.8|13520.3|221
1626095400000|2021-07-12 13:10:00|13525.3|13522.3|13524.8|13521.8|13526.8|13522.7|13524.1|13519.6|181
1626095700000|2021-07-12 13:15:00|13524.7|13521.7|13525.4|13522.4|13527.7|13524|13524.3|13520.7|249
1626096000000|2021-07-12 13:20:00|13525.5|13522.5|13523.5|13520.5|13528.4|13523.8|13522.9|13518.7|271
1626096300000|2021-07-12 13:25:00|13523.6|13520.6|13524|13521|13525.1|13521|13521.4|13517.3|269
1626096600000|2021-07-12 13:30:00|13523.9|13520.9|13524.6|13521.6|13526.2|13521.8|13522.3|13517.8|289
1626096900000|2021-07-12 13:35:00|13524.5|13521.5|13524.9|13521.9|13526.9|13522.5|13524.3|13519.5|264
1626097200000|2021-07-12 13:40:00|13524.8|13521.8|13523.1|13517.1|13526.9|13522.7|13521.3|13516.9|247
1626097500000|2021-07-12 13:45:00|13523.2|13517.2|13521.3|13515.3|13523.2|13517.7|13518|13513.6|230
1626097800000|2021-07-12 13:50:00|13519.8|13516.8|13523.7|13517.7|13524.4|13519.9|13519.7|13515.6|339
1626098100000|2021-07-12 13:55:00|13523.8|13517.8|13519.7|13513.7|13523.8|13519.3|13517.9|13513.4|306
1626098400000|2021-07-12 14:00:00|13518.3|13515.3|13520.4|13517.4|13523.1|13518.7|13518.2|13513.8|380
1626098700000|2021-07-12 14:05:00|13519.9|13516.9|13517|13514|13522.3|13517.7|13516.8|13512.2|320
1626099000000|2021-07-12 14:10:00|13518.4|13512.4|13517.8|13511.8|13520.1|13515.2|13515.3|13510.8|298
1626099300000|2021-07-12 14:15:00|13517.7|13511.7|13516.7|13513.7|13519.3|13514.8|13515|13511|366
1626099600000|2021-07-12 14:20:00|13516.6|13513.6|13516.6|13513.6|13518.5|13513.9|13516.2|13511.2|180
1626099900000|2021-07-12 14:25:00|13518.3|13512.3|13513.2|13510.2|13518.6|13514.2|13513.1|13508.6|221
1626100200000|2021-07-12 14:30:00|13513.3|13510.3|13513.5|13510.5|13515.3|13510.5|13510.9|13506.8|321
1626100500000|2021-07-12 14:35:00|13513.4|13510.4|13514.6|13508.6|13514.9|13510.5|13511.2|13506.5|295
1626100800000|2021-07-12 14:40:00|13513.2|13510.2|13512.8|13509.8|13515.1|13510.6|13511.1|13506.7|307
1626101100000|2021-07-12 14:45:00|13512.7|13509.7|13515.7|13512.7|13517.9|13513.4|13511.2|13507.2|328
1626101400000|2021-07-12 14:50:00|13515.6|13512.6|13510.4|13507.4|13516.7|13512.9|13510.3|13506|282
1626101700000|2021-07-12 14:55:00|13510.5|13507.5|13512.9|13506.9|13513.2|13508.7|13510.2|13505.9|254
1626102000000|2021-07-12 15:00:00|13513|13507|13513.2|13510.2|13515.1|13510.5|13511.3|13507|224
1626102300000|2021-07-12 15:05:00|13513.3|13510.3|13515.3|13509.3|13515.7|13511.2|13512.1|13508.2|196
1626102600000|2021-07-12 15:10:00|13513.8|13510.8|13513.5|13510.5|13515.9|13511.5|13513.5|13509|133
1626102900000|2021-07-12 15:15:00|13513.6|13510.6|13514.3|13511.3|13515.9|13511.5|13513.6|13509.8|106
1626103200000|2021-07-12 15:20:00|13514.1|13511.1|13515.1|13512.1|13517.5|13513|13514|13509.6|165
1626103500000|2021-07-12 15:25:00|13515|13512|13516.4|13510.4|13516.5|13512|13513.8|13509.4|203
1626103800000|2021-07-12 15:30:00|13516.5|13510.5|13516|13513|13518.4|13513.9|13515.5|13510.3|226
1626104100000|2021-07-12 15:35:00|13516.1|13513.1|13520.9|13514.9|13521|13516.5|13515.6|13511.1|201
1626104400000|2021-07-12 15:40:00|13520.8|13514.8|13520.7|13514.7|13522|13516.9|13519.3|13514.7|191
1626104700000|2021-07-12 15:45:00|13520.6|13514.6|13523.7|13517.7|13524.4|13520|13520.5|13514.5|198
1626105000000|2021-07-12 15:50:00|13523.8|13517.8|13523.1|13517.1|13524.6|13520|13521.6|13517|170
1626105300000|2021-07-12 15:55:00|13523.2|13517.2|13519.8|13516.8|13523.3|13518.6|13518.5|13514.1|214
1626105600000|2021-07-12 16:00:00|13519.9|13516.9|13523.1|13517.1|13523.4|13518.8|13519.7|13515.2|200
1626105900000|2021-07-12 16:05:00|13523|13517|13520.8|13517.8|13523.9|13519.5|13520.5|13516.2|193
1626106200000|2021-07-12 16:10:00|13520.9|13517.9|13522|13516|13522.4|13517.9|13520.4|13515.9|92
1626106500000|2021-07-12 16:15:00|13520.6|13517.6|13522.1|13516.1|13522.4|13517.8|13520.4|13515.7|97
1626106800000|2021-07-12 16:20:00|13520.7|13517.7|13523.2|13517.2|13523.4|13518.3|13520.6|13516|189
1626107100000|2021-07-12 16:25:00|13523.3|13517.3|13524.7|13518.7|13525.6|13521.1|13521.8|13517.3|204
1626107400000|2021-07-12 16:30:00|13524.6|13518.6|13520.8|13517.8|13524.7|13520.1|13520.5|13516|231
1626107700000|2021-07-12 16:35:00|13520.7|13517.7|13522.1|13519.1|13524.1|13519.7|13520.6|13516.4|155
1626108000000|2021-07-12 16:40:00|13522.2|13519.2|13523.5|13520.5|13525.4|13520.9|13522.2|13518.1|115
1626108300000|2021-07-12 16:45:00|13523.6|13520.6|13522.1|13519.1|13525.3|13520.9|13521.8|13517.5|165
1626108600000|2021-07-12 16:50:00|13523.7|13517.7|13521.3|13518.3|13523.9|13519.4|13520.8|13516.5|169
1626108900000|2021-07-12 16:55:00|13521.2|13518.2|13522.3|13516.3|13523.1|13518.7|13520.5|13515.9|163
1626109200000|2021-07-12 17:00:00|13522|13516|13521.5|13515.5|13522.5|13518|13518.8|13514.3|261
1626109500000|2021-07-12 17:05:00|13521.4|13515.4|13521.7|13518.7|13523.2|13518.8|13519.6|13515.2|175
1626109800000|2021-07-12 17:10:00|13521.8|13518.8|13521.4|13518.4|13524.5|13519.9|13521.2|13516.8|237
1626110100000|2021-07-12 17:15:00|13521.5|13518.5|13524.2|13518.2|13525.1|13520.3|13520.7|13516.3|217
1626110400000|2021-07-12 17:20:00|13524.1|13518.1|13522.6|13519.6|13524.8|13520.2|13522|13517.5|162
1626110700000|2021-07-12 17:25:00|13522.5|13519.5|13523.1|13520.1|13524.6|13520.5|13522.2|13517.9|207
1626111000000|2021-07-12 17:30:00|13523|13520|13523.5|13520.5|13524.9|13520.5|13522.6|13518.1|157
1626111300000|2021-07-12 17:35:00|13523.4|13520.4|13522.8|13519.8|13524.5|13520.5|13522.6|13518.1|182
1626111600000|2021-07-12 17:40:00|13522.7|13519.7|13523.4|13520.4|13525.1|13520.6|13522.7|13518.2|181
1626111900000|2021-07-12 17:45:00|13524.7|13518.7|13523.7|13520.7|13525.7|13521|13523|13518.3|190
1626112200000|2021-07-12 17:50:00|13523.8|13520.8|13523.5|13520.5|13525.9|13521.3|13522.9|13518.2|205
1626112500000|2021-07-12 17:55:00|13523.6|13520.6|13522.2|13519.2|13525.5|13520.8|13522.2|13517.5|202
1626112800000|2021-07-12 18:00:00|13522.1|13519.1|13522.8|13519.8|13524.3|13519.8|13521.7|13517.3|163
1626113100000|2021-07-12 18:05:00|13522.7|13519.7|13523.1|13520.1|13524.8|13520.4|13522.7|13518.3|133
1626113400000|2021-07-12 18:10:00|13523.2|13520.2|13523.9|13520.9|13525.4|13521.1|13523|13518.8|88
1626113700000|2021-07-12 18:15:00|13524|13521|13524.6|13521.6|13526.4|13521.9|13523.9|13519.5|109
1626114000000|2021-07-12 18:20:00|13524.7|13521.7|13523.1|13520.1|13526.4|13522.1|13523|13518.4|191
1626114300000|2021-07-12 18:25:00|13524.5|13518.5|13524.3|13521.3|13525.6|13521.4|13523|13518.5|114
1626114600000|2021-07-12 18:30:00|13524.2|13521.2|13524.4|13521.4|13526.2|13521.8|13523.9|13519.5|144
1626114900000|2021-07-12 18:35:00|13524.3|13521.3|13525|13522|13527.3|13522.7|13524|13519.5|168
1626115200000|2021-07-12 18:40:00|13526.5|13520.5|13524.4|13521.4|13526.6|13521.4|13523.1|13518.5|161
1626115500000|2021-07-12 18:45:00|13524.3|13521.3|13525.1|13519.1|13526.5|13522|13524|13519.1|139
1626115800000|2021-07-12 18:50:00|13525|13519|13524.3|13521.3|13526.1|13521.4|13523.1|13518.6|169
1626116100000|2021-07-12 18:55:00|13524.2|13521.2|13523|13520|13525.8|13521.8|13521|13516.6|240
1626116400000|2021-07-12 19:00:00|13522.9|13519.9|13522.6|13519.6|13524.3|13519.9|13522.3|13517.6|146
1626116700000|2021-07-12 19:05:00|13522.7|13519.7|13523.7|13517.7|13524.5|13519.9|13522.1|13517.2|149
1626117000000|2021-07-12 19:10:00|13522.4|13519.4|13523.8|13517.8|13524.3|13519.8|13522.1|13517.4|139
1626117300000|2021-07-12 19:15:00|13522.2|13519.2|13522.4|13519.4|13524.3|13519.5|13522|13517.5|117
1626117600000|2021-07-12 19:20:00|13522.5|13519.5|13522|13516|13524.1|13519.5|13520.4|13515.7|180
1626117900000|2021-07-12 19:25:00|13522.1|13516.1|13522|13516|13522.2|13517.6|13520|13515.6|162
1626118200000|2021-07-12 19:30:00|13520.3|13517.3|13520.5|13517.5|13522.3|13517.9|13520.3|13515.6|129
1626118500000|2021-07-12 19:35:00|13520.4|13517.4|13520|13517|13522.1|13517.6|13520|13515.5|128
1626118800000|2021-07-12 19:40:00|13519.9|13516.9|13521|13515|13521.4|13517.1|13519|13514.8|82
1626119100000|2021-07-12 19:45:00|13520.9|13514.9|13520.5|13514.5|13521.1|13516.5|13518.9|13514.3|157
1626119400000|2021-07-12 19:50:00|13520.6|13514.6|13522.1|13516.1|13522.3|13516.3|13518.4|13513.8|149
1626119700000|2021-07-12 19:55:00|13522|13516|13521.1|13515.1|13522.4|13517.7|13520.4|13514.8|161
1626120000000|2021-07-12 20:00:00|13522|13516|13522.1|13516.1|13522.7|13517.5|13520.5|13515.8|146
1626120300000|2021-07-12 20:05:00|13522|13516|13523.6|13517.6|13523.9|13517.9|13520.6|13515.6|124
1626120600000|2021-07-12 20:10:00|13523.8|13517.8|13523.6|13517.6|13523.8|13517.8|13523.2|13517.2|131
1626120900000|2021-07-12 20:15:00|13523.7|13517.7|13523.7|13517.7|13524.9|13519.4|13522.2|13517.3|102
1626121200000|2021-07-12 20:20:00|13523.6|13517.6|13524.4|13518.4|13525.3|13519.3|13523.2|13517.2|154
1626121500000|2021-07-12 20:25:00|13524.5|13518.5|13521|13515|13524.6|13518.6|13520.8|13514.8|143
1626121800000|2021-07-12 20:30:00|13520.9|13514.9|13521.2|13515.2|13521.3|13516.6|13519.6|13514.9|86
1626122100000|2021-07-12 20:35:00|13519.5|13516.5|13521|13515|13521.2|13516.5|13519.4|13514.9|52
1626122400000|2021-07-12 20:40:00|13521.1|13515.1|13520.7|13514.7|13521.5|13515.5|13519.9|13513.9|148
1626122700000|2021-07-12 20:45:00|13520.9|13514.9|13520.8|13514.8|13521.2|13515.2|13520.4|13514.4|67
1626123000000|2021-07-12 20:50:00|13520.6|13514.6|13520.5|13514.5|13521.2|13515.2|13520.2|13514.2|105
1626123300000|2021-07-12 20:55:00|13520.7|13514.7|13526.3|13511.3|13526.6|13515.3|13520.5|13511.3|174
1626123600000|2021-07-12 21:00:00|13526.4|13511.4|13525.8|13510.8|13527.1|13512.1|13525.7|13510.7|24
1626123900000|2021-07-12 21:05:00|13527.4|13512.4|13526.5|13511.5|13528.5|13513.5|13525|13510|86
1626124200000|2021-07-12 21:10:00|13527.1|13512.1|13527|13512|13527.5|13512.5|13525|13510|93
1626124500000|2021-07-12 21:15:00|13527.8|13512.8|13527.3|13512.3|13528.2|13513.2|13525|13510|104
1626124800000|2021-07-12 21:20:00|13527.1|13512.1|13525.7|13510.7|13527.7|13512.7|13525.5|13510.5|85
1626125100000|2021-07-12 21:25:00|13525.8|13510.8|13526.5|13511.5|13528|13513|13525|13510|74
1626125400000|2021-07-12 21:30:00|13526.1|13511.1|13527|13512|13527.6|13512.6|13525.7|13510.7|113
1626125700000|2021-07-12 21:35:00|13526|13511|13526.1|13511.1|13527.2|13512.2|13525.3|13510.3|91
1626126000000|2021-07-12 21:40:00|13525.9|13510.9|13525.6|13510.6|13526.9|13511.9|13525.3|13510.3|95
1626126300000|2021-07-12 21:45:00|13525.1|13510.1|13526.8|13511.8|13527.6|13512.6|13525|13510|97
1626126600000|2021-07-12 21:50:00|13526.3|13511.3|13526.2|13511.2|13527.5|13512.5|13525.1|13510.1|80
1626126900000|2021-07-12 21:55:00|13526.3|13511.3|13526.3|13511.3|13527.8|13512.8|13525.2|13510.2|124
1626127200000|2021-07-12 22:00:00|13526.7|13511.7|13528|13513|13528.5|13513.5|13526.4|13511.4|136
1626127500000|2021-07-12 22:05:00|13528.4|13513.4|13522|13514.8|13528.4|13515.4|13521.6|13511.3|177
1626127800000|2021-07-12 22:10:00|13522.1|13515.3|13522.2|13514|13523.9|13515.6|13521|13513|125
1626128100000|2021-07-12 22:15:00|13522.3|13513.9|13520.8|13514.8|13523|13515.3|13520.4|13513.5|90
1626128400000|2021-07-12 22:20:00|13520.9|13514.9|13520.6|13514.6|13522.9|13515.4|13520.4|13513.3|104
1626128700000|2021-07-12 22:25:00|13520.8|13514.8|13521.6|13515.6|13523.3|13515.9|13520|13513.6|96
1626129000000|2021-07-12 22:30:00|13520.8|13514.8|13521|13515|13522.2|13515.9|13520.5|13514.3|93
1626129300000|2021-07-12 22:35:00|13520.9|13514.9|13522.4|13516.4|13522.4|13516.4|13520.9|13514.9|96
1626129600000|2021-07-12 22:40:00|13522.5|13516.5|13522.1|13516.1|13522.5|13516.5|13521.8|13515.8|75
1626129900000|2021-07-12 22:45:00|13522.4|13516.4|13522.2|13516.2|13522.6|13516.6|13521.5|13515.5|98
1626130200000|2021-07-12 22:50:00|13522|13516|13520.2|13514.2|13522.5|13516.5|13519.7|13513.7|118
1626130500000|2021-07-12 22:55:00|13520.3|13514.3|13519.8|13513.8|13520.4|13514.4|13519.7|13513.7|80
1626130800000|2021-07-12 23:00:00|13519.9|13513.9|13518.5|13512.5|13519.9|13513.9|13518.2|13512.2|126
1626131100000|2021-07-12 23:05:00|13518.6|13512.6|13519.4|13513.4|13519.5|13513.5|13518.5|13512.5|101
1626131400000|2021-07-12 23:10:00|13519.1|13513.1|13519.6|13513.6|13520.1|13514.1|13519.1|13513.1|133
1626131700000|2021-07-12 23:15:00|13519.5|13513.5|13521.1|13515.1|13521.3|13515.3|13519.4|13513.4|119
1626132000000|2021-07-12 23:20:00|13521.2|13515.2|13521.2|13515.2|13521.4|13515.4|13519.3|13513.3|170
1626132300000|2021-07-12 23:25:00|13521|13515|13519.5|13513.5|13521.7|13515.7|13519.2|13513.2|113
1626132600000|2021-07-12 23:30:00|13519.4|13513.4|13520.1|13514.1|13520.4|13514.4|13519.4|13513.4|89
1626132900000|2021-07-12 23:35:00|13520.2|13514.2|13520.4|13514.4|13520.7|13514.7|13519.8|13513.8|107
1626133200000|2021-07-12 23:40:00|13520.3|13514.3|13520.6|13514.6|13522|13516.2|13519|13514|127
1626133500000|2021-07-12 23:45:00|13520.3|13514.3|13517.7|13514.7|13520.3|13514.7|13517.6|13513.1|96
1626133800000|2021-07-12 23:50:00|13519.1|13513.1|13520|13514|13520.8|13514.8|13517.7|13511.9|133
1626134100000|2021-07-12 23:55:00|13519.9|13513.9|13521.5|13515.5|13521.7|13515.7|13519.7|13513.7|116
1626134400000|2021-07-13 00:00:00|13521.6|13515.6|13519.9|13513.9|13521.6|13516.3|13517.5|13511.5|216
1626134700000|2021-07-13 00:05:00|13520|13514|13517.2|13514.2|13520.5|13516|13516.6|13512.1|151
1626135000000|2021-07-13 00:10:00|13517.3|13514.3|13515.1|13512.1|13518.7|13514.4|13514.8|13509.9|137
1626135300000|2021-07-13 00:15:00|13515.2|13512.2|13519.5|13513.5|13519.7|13514.2|13515|13510.4|152
1626135600000|2021-07-13 00:20:00|13519.6|13513.6|13518|13515|13520.5|13516|13517.9|13513.4|117
1626135900000|2021-07-13 00:25:00|13519.5|13513.5|13516.3|13513.3|13519.6|13515|13516.1|13511.2|114
1626136200000|2021-07-13 00:30:00|13517.7|13511.7|13518.1|13515.1|13519.7|13515.2|13516.1|13511.6|107
1626136500000|2021-07-13 00:35:00|13519.6|13513.6|13519.6|13513.6|13520.5|13516.1|13517.9|13513.5|105
1626136800000|2021-07-13 00:40:00|13519.5|13513.5|13518.7|13512.7|13520|13515.6|13517.1|13512.6|149
1626137100000|2021-07-13 00:45:00|13518.8|13512.8|13518.9|13515.9|13520.7|13516.2|13517.2|13512.6|121
1626137400000|2021-07-13 00:50:00|13519|13516|13518.1|13512.1|13520.8|13516.4|13516.4|13511.9|177
1626137700000|2021-07-13 00:55:00|13518.2|13512.2|13515.6|13512.6|13518.5|13513.9|13515.5|13511.4|174
1626138000000|2021-07-13 01:00:00|13515.2|13512.2|13517.6|13514.6|13518.8|13514.6|13515|13510.8|180
1626138300000|2021-07-13 01:05:00|13517.7|13514.7|13517.6|13511.6|13518.7|13515.2|13516|13511.5|186
1626138600000|2021-07-13 01:10:00|13516.1|13513.1|13516.9|13513.9|13518.5|13514.1|13516|13511.4|150
1626138900000|2021-07-13 01:15:00|13518.3|13512.3|13515.9|13512.9|13518.4|13513.8|13515.7|13511.2|172
1626139200000|2021-07-13 01:20:00|13516|13513|13514.1|13511.1|13517.1|13513.3|13513.7|13509.7|214
1626139500000|2021-07-13 01:25:00|13514|13511|13514.9|13511.9|13516.3|13512|13512.8|13509|205
1626139800000|2021-07-13 01:30:00|13514.8|13511.8|13517|13514|13518.6|13514.3|13514|13511|171
1626140100000|2021-07-13 01:35:00|13516.9|13513.9|13515|13512|13517|13514|13514.2|13510.2|196
1626140400000|2021-07-13 01:40:00|13514.9|13511.9|13514.9|13511.9|13516.9|13512.6|13513.6|13509.2|177
1626140700000|2021-07-13 01:45:00|13514.8|13511.8|13516.1|13513.1|13517|13514|13514|13509.6|177
1626141000000|2021-07-13 01:50:00|13516|13513|13514.5|13511.5|13517.3|13513.2|13514.4|13510.8|184
1626141300000|2021-07-13 01:55:00|13514.4|13511.4|13509.6|13506.6|13514.5|13511.5|13508.8|13504.8|192
1626141600000|2021-07-13 02:00:00|13509.5|13506.5|13514.7|13511.7|13517.2|13513.1|13508.8|13504.4|287
1626141900000|2021-07-13 02:05:00|13514.8|13511.8|13514|13511|13516.3|13512|13513.6|13509.2|204
1626142200000|2021-07-13 02:10:00|13513.9|13510.9|13515.1|13512.1|13516.6|13512.4|13513.1|13509.1|183
1626142500000|2021-07-13 02:15:00|13515|13512|13513.6|13510.6|13516.3|13512|13512.1|13507.6|199
1626142800000|2021-07-13 02:20:00|13513.5|13510.5|13513.9|13510.9|13515.8|13511.4|13512|13507.8|172
1626143100000|2021-07-13 02:25:00|13514.1|13511.1|13515.9|13512.9|13517.1|13513.2|13513.6|13510.6|193
1626143400000|2021-07-13 02:30:00|13516.1|13513.1|13515|13512|13517.6|13513.2|13514.8|13510.4|130
1626143700000|2021-07-13 02:35:00|13514.9|13511.9|13509.7|13503.7|13515.3|13511.9|13508.1|13503.6|228
1626144000000|2021-07-13 02:40:00|13509.6|13503.6|13505|13502|13509.7|13505.2|13504.4|13500.2|271
1626144300000|2021-07-13 02:45:00|13506.5|13500.5|13505.3|13502.3|13507|13502.6|13504.8|13500.4|135
1626144600000|2021-07-13 02:50:00|13505.2|13502.2|13504.5|13498.5|13507.9|13503.7|13503.2|13498.5|226
1626144900000|2021-07-13 02:55:00|13503.1|13500.1|13502.8|13496.8|13505.3|13500.8|13501.3|13496.7|233
1626145200000|2021-07-13 03:00:00|13502.9|13496.9|13501.3|13498.3|13503.9|13499.6|13500.1|13495.7|317
1626145500000|2021-07-13 03:05:00|13501.2|13498.2|13501.5|13498.5|13503.2|13498.8|13500.5|13496|131
1626145800000|2021-07-13 03:10:00|13501.4|13498.4|13501|13498|13503.8|13499.4|13501|13496.5|125
1626146100000|2021-07-13 03:15:00|13501.1|13498.1|13500.3|13497.3|13502.9|13498.5|13500.2|13495.9|153
1626146400000|2021-07-13 03:20:00|13501.8|13495.8|13498.9|13495.9|13501.8|13497.3|13497.4|13492.8|231
1626146700000|2021-07-13 03:25:00|13499|13496|13500|13497|13501.4|13497|13497.5|13492.9|169
1626147000000|2021-07-13 03:30:00|13499.9|13496.9|13503.5|13497.5|13504.5|13500.2|13499.9|13495.6|218
1626147300000|2021-07-13 03:35:00|13503.6|13497.6|13502.2|13499.2|13506.2|13501.8|13501.9|13497.3|235
1626147600000|2021-07-13 03:40:00|13502.1|13499.1|13504.2|13501.2|13505.8|13501.5|13501.9|13497.3|124
1626147900000|2021-07-13 03:45:00|13504.3|13501.3|13506|13503|13507.7|13503.3|13503.6|13499.1|124
1626148200000|2021-07-13 03:50:00|13506.1|13503.1|13507.3|13504.3|13508.9|13504.5|13505.8|13501.5|128
1626148500000|2021-07-13 03:55:00|13507.1|13504.1|13506|13503|13509.4|13505.6|13505.8|13501.5|103
1626148800000|2021-07-13 04:00:00|13506.1|13503.1|13507|13504|13508.5|13504|13505|13500.6|102
1626149100000|2021-07-13 04:05:00|13506.9|13503.9|13510.9|13504.9|13511|13506.5|13506.9|13502.6|167
1626149400000|2021-07-13 04:10:00|13511.1|13505.1|13508.7|13505.7|13511.2|13506.5|13508.5|13504|159
1626149700000|2021-07-13 04:15:00|13508.5|13505.5|13508.4|13505.4|13510.2|13505.7|13508.3|13503.8|91
1626150000000|2021-07-13 04:20:00|13508.5|13505.5|13505.3|13502.3|13510.2|13505.8|13505.2|13500.7|160
1626150300000|2021-07-13 04:25:00|13505.4|13502.4|13505.8|13502.8|13508|13503.5|13505.3|13501|148
1626150600000|2021-07-13 04:30:00|13505.7|13502.7|13508.7|13505.7|13510.6|13506.2|13505.7|13501.2|164
1626150900000|2021-07-13 04:35:00|13508.6|13505.6|13510.4|13504.4|13510.4|13505.9|13508.1|13503.6|133
1626151200000|2021-07-13 04:40:00|13510.3|13504.3|13510.2|13504.2|13511.6|13507.1|13508.4|13503.9|185
1626151500000|2021-07-13 04:45:00|13510.1|13504.1|13511.4|13508.4|13512.7|13508.4|13508.7|13504|206
1626151800000|2021-07-13 04:50:00|13511.3|13508.3|13511.7|13508.7|13514.2|13509.7|13511.2|13506.6|192
1626152100000|2021-07-13 04:55:00|13513.1|13507.1|13513.5|13507.5|13514.7|13509.6|13510.5|13506|225
1626152400000|2021-07-13 05:00:00|13513.4|13507.4|13513.9|13510.9|13515.5|13511|13511.4|13506.7|236
1626152700000|2021-07-13 05:05:00|13513.8|13510.8|13513|13510|13517.4|13512.2|13512|13507.5|299
1626153000000|2021-07-13 05:10:00|13513.1|13510.1|13514.7|13511.7|13516.4|13511.9|13512.1|13507.6|179
1626153300000|2021-07-13 05:15:00|13516.2|13510.2|13513.6|13510.6|13517.1|13512.6|13512.2|13507.7|202
1626153600000|2021-07-13 05:20:00|13513.5|13510.5|13515.2|13512.2|13517|13512.5|13512.8|13508.4|185
1626153900000|2021-07-13 05:25:00|13515.8|13512.8|13517.4|13514.4|13519.4|13515|13515.5|13511.2|120
1626154200000|2021-07-13 05:30:00|13517.1|13514.1|13518.7|13515.7|13520.2|13515.8|13514.6|13510|218
1626154500000|2021-07-13 05:35:00|13518.8|13515.8|13521.1|13515.1|13521.5|13516.6|13518.4|13513.9|215
1626154800000|2021-07-13 05:40:00|13519.7|13516.7|13520.7|13514.7|13521.1|13516.8|13516.7|13512|192
1626155100000|2021-07-13 05:45:00|13520.8|13514.8|13519.2|13516.2|13520.9|13516.3|13518.3|13513.8|194
1626155400000|2021-07-13 05:50:00|13519.3|13516.3|13520.6|13514.6|13520.7|13516.3|13518.2|13513.7|195
1626155700000|2021-07-13 05:55:00|13520.7|13514.7|13524.2|13518.2|13525.1|13520.3|13519.1|13514.6|219
1626156000000|2021-07-13 06:00:00|13522.4|13519.4|13520.3|13514.3|13524.3|13519.4|13518.8|13514.3|280
1626156300000|2021-07-13 06:05:00|13520.4|13514.4|13519|13513|13521.3|13516.7|13517.3|13512.7|235
1626156600000|2021-07-13 06:10:00|13518.9|13512.9|13517.9|13514.9|13520|13515.4|13516.6|13512.1|214
1626156900000|2021-07-13 06:15:00|13518|13515|13520.4|13517.4|13521.8|13517.5|13517.6|13513.1|206
1626157200000|2021-07-13 06:20:00|13520.5|13517.5|13517.3|13514.3|13522.9|13518.4|13517.2|13512.8|208
1626157500000|2021-07-13 06:25:00|13517.4|13514.4|13518|13515|13519.8|13515.5|13515.4|13510.8|241
1626157800000|2021-07-13 06:30:00|13518.1|13515.1|13516.1|13513.1|13520.3|13515.9|13516|13512.5|174
1626158100000|2021-07-13 06:35:00|13516|13513|13515.1|13512.1|13516.9|13513|13514.8|13510.6|120
1626158400000|2021-07-13 06:40:00|13515.2|13512.2|13514.4|13511.4|13516.6|13512.3|13512.6|13509.4|169
1626158700000|2021-07-13 06:45:00|13514.3|13511.3|13513.9|13510.9|13514.3|13511.3|13513.5|13510.5|119
1626159000000|2021-07-13 06:50:00|13513.8|13510.8|13513.1|13510.1|13514.7|13511.1|13511.7|13507.6|202
1626159300000|2021-07-13 06:55:00|13513|13510|13516.9|13513.9|13518.8|13514.3|13512.1|13508.3|247
1626159600000|2021-07-13 07:00:00|13517|13514|13513.9|13510.9|13519.3|13514.8|13513.8|13510.8|183
1626159900000|2021-07-13 07:05:00|13514|13511|13512.9|13509.9|13515.7|13511.4|13512.8|13508.6|171
1626160200000|2021-07-13 07:10:00|13513|13510|13512.1|13509.1|13514.9|13510.3|13511.7|13507.3|150
1626160500000|2021-07-13 07:15:00|13512.2|13509.2|13509.8|13506.8|13513.8|13509.5|13509.2|13504.9|222
1626160800000|2021-07-13 07:20:00|13509.6|13506.6|13513.5|13510.5|13516|13511.6|13509.6|13506.6|170
1626161100000|2021-07-13 07:25:00|13513.4|13510.4|13508.9|13505.9|13514.6|13510.4|13507.8|13504|224
1626161400000|2021-07-13 07:30:00|13509|13506|13513.9|13510.9|13515.3|13510.9|13508.3|13504.3|302
1626161700000|2021-07-13 07:35:00|13513.8|13510.8|13512.6|13509.6|13515.4|13511.1|13510.8|13506.8|202
1626162000000|2021-07-13 07:40:00|13512.5|13509.5|13510.1|13507.1|13514.2|13510.1|13509.1|13504.7|204
1626162300000|2021-07-13 07:45:00|13510.2|13507.2|13513.3|13510.3|13515.9|13511.6|13510.2|13506.6|176
1626162600000|2021-07-13 07:50:00|13513.2|13510.2|13515.2|13512.2|13517.3|13512.9|13512.5|13508.4|222
1626162900000|2021-07-13 07:55:00|13515.1|13512.1|13516.1|13513.1|13517.7|13513.2|13513|13510|152
1626163200000|2021-07-13 08:00:00|13516.2|13513.2|13522.5|13519.5|13524.3|13519.9|13516.2|13511.9|299
1626163500000|2021-07-13 08:05:00|13522.6|13519.6|13521.9|13518.9|13524.5|13520|13521|13516.5|230
1626163800000|2021-07-13 08:10:00|13522|13519|13520.9|13514.9|13523.3|13519|13519|13514.5|261
1626164100000|2021-07-13 08:15:00|13519.5|13516.5|13517.9|13514.9|13521.7|13517.3|13517.9|13513.4|212
1626164400000|2021-07-13 08:20:00|13518|13515|13519.3|13516.3|13521.2|13516.7|13518|13513.9|166
1626164700000|2021-07-13 08:25:00|13519.4|13516.4|13518.8|13515.8|13521|13516.9|13518.4|13514.3|143
1626165000000|2021-07-13 08:30:00|13518.9|13515.9|13522.1|13519.1|13523.2|13519.3|13518.5|13515|202
1626165300000|2021-07-13 08:35:00|13522|13519|13521.1|13518.1|13523.7|13519.3|13520.9|13516.7|171
1626165600000|2021-07-13 08:40:00|13521|13518|13521|13518|13522.2|13518.1|13520.2|13515.8|143
1626165900000|2021-07-13 08:45:00|13521.1|13518.1|13520.1|13517.1|13523.5|13519.5|13520.1|13515.9|156
1626166200000|2021-07-13 08:50:00|13520.2|13517.2|13520.9|13517.9|13522.5|13518.7|13520.1|13516|173
1626166500000|2021-07-13 08:55:00|13520.8|13517.8|13520.8|13517.8|13522.3|13518|13520.2|13515.9|121
1626166800000|2021-07-13 09:00:00|13520.7|13517.7|13522.7|13519.7|13524.2|13519.9|13520.6|13516.5|166
1626167100000|2021-07-13 09:05:00|13522.6|13519.6|13524.8|13521.8|13526.5|13522.1|13522.6|13518.5|199
1626167400000|2021-07-13 09:10:00|13524.9|13521.9|13526.7|13520.7|13526.8|13522.5|13522.2|13517.9|251
1626167700000|2021-07-13 09:15:00|13525.2|13522.2|13524|13521|13526.2|13523|13523.9|13519.8|140
1626168000000|2021-07-13 09:20:00|13524.1|13521.1|13523.8|13520.8|13525.9|13521.4|13523.4|13519.1|133
1626168300000|2021-07-13 09:25:00|13523.9|13520.9|13524.9|13521.9|13527.1|13522.7|13523.7|13519.6|144
1626168600000|2021-07-13 09:30:00|13524.8|13521.8|13525.5|13522.5|13527.5|13523.1|13524.8|13521.1|137
1626168900000|2021-07-13 09:35:00|13525.6|13522.6|13526|13523|13528|13523.5|13525.5|13521.4|134
1626169200000|2021-07-13 09:40:00|13525.8|13522.8|13523.3|13520.3|13526.8|13523|13522.4|13517.9|226
1626169500000|2021-07-13 09:45:00|13523.4|13520.4|13523.3|13520.3|13524.9|13520.4|13520.7|13516.9|258
1626169800000|2021-07-13 09:50:00|13523.4|13520.4|13523.8|13520.8|13525.1|13520.9|13523.3|13519|114
1626170100000|2021-07-13 09:55:00|13523.7|13520.7|13522.7|13519.7|13525.5|13521.2|13522.7|13519.4|105
1626170400000|2021-07-13 10:00:00|13522.6|13519.6|13520.1|13517.1|13524.1|13519.7|13520.1|13516.4|164
1626170700000|2021-07-13 10:05:00|13519.9|13516.9|13520.4|13517.4|13522.2|13517.8|13519.4|13515.3|157
1626171000000|2021-07-13 10:10:00|13520.5|13517.5|13521.6|13518.6|13523.3|13518.9|13520.3|13516|148
1626171300000|2021-07-13 10:15:00|13521.7|13518.7|13521.8|13518.8|13523.4|13518.9|13519.8|13515.5|163
1626171600000|2021-07-13 10:20:00|13521.7|13518.7|13522.8|13519.8|13524.5|13520.6|13521.1|13518.1|142
1626171900000|2021-07-13 10:25:00|13522.9|13519.9|13522.5|13519.5|13524.3|13519.9|13521.1|13517.7|185
1626172200000|2021-07-13 10:30:00|13522.6|13519.6|13521.2|13518.2|13523.5|13519.7|13521|13516.7|148
1626172500000|2021-07-13 10:35:00|13521.1|13518.1|13519.8|13516.8|13521.4|13518.1|13518.2|13513.7|136
1626172800000|2021-07-13 10:40:00|13519.7|13516.7|13518.9|13515.9|13521|13517.1|13517.8|13513.5|140
1626173100000|2021-07-13 10:45:00|13518.8|13515.8|13519.1|13516.1|13519.7|13516.5|13517.2|13513.3|132
1626173400000|2021-07-13 10:50:00|13519.2|13516.2|13519.4|13516.4|13521.2|13517.1|13517.9|13513.7|124
1626173700000|2021-07-13 10:55:00|13519.3|13516.3|13519.3|13516.3|13520.7|13516.4|13518.7|13514.6|127
1626174000000|2021-07-13 11:00:00|13519.2|13516.2|13521.7|13518.7|13522.8|13519.1|13519.2|13516|170
1626174300000|2021-07-13 11:05:00|13521.8|13518.8|13525.1|13522.1|13526.4|13522.2|13521.7|13517.4|183
1626174600000|2021-07-13 11:10:00|13525|13522|13526.3|13520.3|13526.3|13522.7|13524.5|13519.9|171
1626174900000|2021-07-13 11:15:00|13526.2|13520.2|13525.7|13522.7|13527.5|13523.1|13524.5|13520|177
1626175200000|2021-07-13 11:20:00|13526|13523|13525.6|13522.6|13527.8|13523.3|13525.5|13521.7|118
1626175500000|2021-07-13 11:25:00|13527.1|13521.1|13525.7|13522.7|13527.3|13523.1|13525.4|13520.8|163
1626175800000|2021-07-13 11:30:00|13525.8|13522.8|13526.7|13523.7|13527.4|13524.4|13525.3|13521.1|156
1626176100000|2021-07-13 11:35:00|13525.9|13522.9|13526|13523|13527.7|13524|13525.8|13521.4|161
1626176400000|2021-07-13 11:40:00|13525.9|13522.9|13525.2|13522.2|13527.7|13523.2|13524.7|13521|178
1626176700000|2021-07-13 11:45:00|13526.7|13520.7|13524.1|13521.1|13526.8|13522.6|13524.1|13520.1|163
1626177000000|2021-07-13 11:50:00|13524.2|13521.2|13524.1|13521.1|13525.7|13521.4|13523.7|13519.3|180
1626177300000|2021-07-13 11:55:00|13524|13521|13522.1|13519.1|13525.3|13521.2|13522|13517.8|156
1626177600000|2021-07-13 12:00:00|13522.2|13519.2|13521.6|13518.6|13527|13523.5|13521.4|13518.4|229
1626177900000|2021-07-13 12:05:00|13521.7|13518.7|13521.3|13515.3|13523.5|13519.2|13519.2|13514.8|281
1626178200000|2021-07-13 12:10:00|13519.9|13516.9|13522.2|13519.2|13524|13519.8|13519.9|13516.9|238
1626178500000|2021-07-13 12:15:00|13522.3|13519.3|13522|13516|13523.1|13519.9|13519.4|13514.9|241
1626178800000|2021-07-13 12:20:00|13522.1|13516.1|13518.6|13515.6|13522.1|13516.8|13517.9|13513.5|299
1626179100000|2021-07-13 12:25:00|13518.5|13515.5|13526.9|13515.6|13526.9|13518.3|13518.5|13514.1|226
1626179400000|2021-07-13 12:30:00|13525.9|13515.7|13544.5|13538.5|13553.7|13548.3|13525.6|13515.7|624
1626179700000|2021-07-13 12:35:00|13544.3|13538.3|13542|13536|13547.1|13541.1|13540.6|13534.6|500
1626180000000|2021-07-13 12:40:00|13541.9|13535.9|13542.3|13536.3|13543.5|13537.5|13529.6|13523.6|569
1626180300000|2021-07-13 12:45:00|13542.4|13536.4|13548.9|13542.9|13548.9|13543.7|13538.8|13533.5|361
1626180600000|2021-07-13 12:50:00|13549.1|13543.1|13557.5|13551.5|13560.1|13554.8|13547.4|13542.1|488
1626180900000|2021-07-13 12:55:00|13557.6|13551.6|13559.5|13553.5|13562.7|13556.7|13556.4|13551.1|439
1626181200000|2021-07-13 13:00:00|13559.4|13553.4|13556.4|13550.4|13562.1|13557.4|13554.7|13549.4|435
1626181500000|2021-07-13 13:05:00|13556.3|13550.3|13557.8|13551.8|13561|13556.1|13555.8|13550.3|441
1626181800000|2021-07-13 13:10:00|13557.7|13551.7|13557.8|13551.8|13560.6|13555.6|13555.4|13550.1|457
1626182100000|2021-07-13 13:15:00|13557.9|13551.9|13558.9|13552.9|13560|13554.5|13555.7|13551|419
1626182400000|2021-07-13 13:20:00|13558.8|13552.8|13554.3|13548.3|13560.3|13555.3|13554.1|13548.1|423
1626182700000|2021-07-13 13:25:00|13554.2|13548.2|13549|13546|13554.3|13549|13545.5|13541.2|447
1626183000000|2021-07-13 13:30:00|13550.4|13544.4|13544.3|13538.3|13550.5|13545.5|13543.5|13537.5|436
1626183300000|2021-07-13 13:35:00|13544.5|13538.5|13545.3|13539.3|13545.9|13539.9|13541.7|13535.7|331
1626183600000|2021-07-13 13:40:00|13545.4|13539.4|13547.6|13541.6|13550.2|13545.4|13543.7|13538.6|338
1626183900000|2021-07-13 13:45:00|13547.5|13541.5|13539.1|13533.1|13547.6|13542.9|13536.3|13530.3|425
1626184200000|2021-07-13 13:50:00|13539.2|13533.2|13539.4|13533.4|13540.5|13534.9|13535.4|13529.4|397
1626184500000|2021-07-13 13:55:00|13539.3|13533.3|13543.6|13537.6|13543.7|13537.7|13537.8|13533.2|257
1626184800000|2021-07-13 14:00:00|13543.7|13537.7|13544.7|13538.7|13546.3|13541.8|13542.1|13537.2|307
1626185100000|2021-07-13 14:05:00|13544.6|13538.6|13545.4|13539.4|13549.6|13543.6|13542.8|13537.5|360
1626185400000|2021-07-13 14:10:00|13545.6|13539.6|13544.8|13538.8|13545.7|13539.7|13542.1|13536.1|312
1626185700000|2021-07-13 14:15:00|13544.9|13538.9|13539.3|13533.3|13544.9|13538.9|13538.3|13532.3|274
1626186000000|2021-07-13 14:20:00|13539.2|13533.2|13537.4|13534.4|13539.6|13534.8|13536.3|13531.2|295
1626186300000|2021-07-13 14:25:00|13537.5|13534.5|13533.3|13527.3|13539.1|13534.5|13531.6|13526.7|369
1626186600000|2021-07-13 14:30:00|13533.1|13527.1|13537.1|13531.1|13537.8|13533.2|13532.9|13526.9|293
1626186900000|2021-07-13 14:35:00|13537|13531|13535.7|13529.7|13538.4|13533.3|13535.7|13529.7|307
1626187200000|2021-07-13 14:40:00|13535.8|13529.8|13539.4|13533.4|13539.5|13533.5|13535.1|13529.4|281
1626187500000|2021-07-13 14:45:00|13539.5|13533.5|13543.9|13537.9|13544|13539.1|13538.7|13532.7|213
1626187800000|2021-07-13 14:50:00|13543.8|13537.8|13544.5|13538.5|13544.7|13540.2|13539.9|13534.9|258
1626188100000|2021-07-13 14:55:00|13544.4|13538.4|13541|13535|13544.6|13538.6|13538.7|13532.7|323
1626188400000|2021-07-13 15:00:00|13541.1|13535.1|13541.7|13535.7|13543.2|13538.5|13537.6|13531.8|284
1626188700000|2021-07-13 15:05:00|13541.8|13535.8|13541.8|13535.8|13542.5|13537|13540|13535|147
1626189000000|2021-07-13 15:10:00|13541.7|13535.7|13543.2|13537.2|13543.2|13537.2|13541.7|13535.7|130
1626189300000|2021-07-13 15:15:00|13543.3|13537.3|13546.1|13540.1|13546.3|13541.5|13543.2|13537.2|189
1626189600000|2021-07-13 15:20:00|13546.2|13540.2|13544.9|13538.9|13546.6|13541.7|13543.1|13538.5|126
1626189900000|2021-07-13 15:25:00|13543.2|13540.2|13545.1|13539.1|13545.5|13540.7|13543.2|13538.5|137
1626190200000|2021-07-13 15:30:00|13545.2|13539.2|13543.7|13537.7|13545.5|13540.8|13542.1|13537.5|195
1626190500000|2021-07-13 15:35:00|13543.6|13537.6|13541.8|13535.8|13544.2|13539.2|13540.1|13535.6|191
1626190800000|2021-07-13 15:40:00|13541.7|13535.7|13541|13535|13542.4|13537.5|13538.4|13533.9|232
1626191100000|2021-07-13 15:45:00|13540.9|13534.9|13540|13534|13541.1|13536.3|13538.6|13533.8|203
1626191400000|2021-07-13 15:50:00|13539.9|13533.9|13540.3|13534.3|13540.4|13535.8|13538.1|13533.6|195
1626191700000|2021-07-13 15:55:00|13540.1|13534.1|13541.7|13535.7|13542.6|13538|13538.9|13534.1|215
1626192000000|2021-07-13 16:00:00|13541.6|13535.6|13542.5|13536.5|13542.7|13538.1|13540.1|13535.5|202
1626192300000|2021-07-13 16:05:00|13542.6|13536.6|13542.8|13536.8|13543.8|13538.8|13541.2|13536.2|210
1626192600000|2021-07-13 16:10:00|13542.7|13536.7|13541.3|13535.3|13543|13538.1|13541.1|13535.2|162
1626192900000|2021-07-13 16:15:00|13541.2|13535.2|13539.7|13533.7|13541.5|13535.9|13538.8|13533.6|157
1626193200000|2021-07-13 16:20:00|13539.8|13533.8|13540|13534|13540.2|13535.4|13537.7|13533|180
1626193500000|2021-07-13 16:25:00|13540.1|13534.1|13540.1|13537.1|13542.7|13538.2|13539.1|13534.1|151
1626193800000|2021-07-13 16:30:00|13540|13537|13544.5|13538.5|13544.6|13540|13539.1|13534.8|200
1626194100000|2021-07-13 16:35:00|13544.6|13538.6|13544.2|13541.2|13545.7|13541.2|13542.8|13538.2|133
1626194400000|2021-07-13 16:40:00|13544.3|13541.3|13546.9|13540.9|13547|13542.5|13544.1|13539.6|133
1626194700000|2021-07-13 16:45:00|13546.8|13540.8|13544.6|13538.6|13546.9|13541.8|13544.1|13538.5|193
1626195000000|2021-07-13 16:50:00|13544.7|13538.7|13544.6|13541.6|13546.2|13541.6|13543.4|13538.5|153
1626195300000|2021-07-13 16:55:00|13544.5|13541.5|13545.9|13539.9|13546.6|13542|13544.5|13539.6|124
1626195600000|2021-07-13 17:00:00|13545.8|13539.8|13548.8|13542.8|13548.8|13544.1|13544.3|13539.7|174
1626195900000|2021-07-13 17:05:00|13548.9|13542.9|13548.9|13542.9|13549.5|13544.9|13546.9|13542.3|167
1626196200000|2021-07-13 17:10:00|13549.1|13543.1|13550.6|13547.6|13552.3|13547.8|13547.5|13542.8|163
1626196500000|2021-07-13 17:15:00|13552.2|13546.2|13553.2|13547.2|13553.5|13548.8|13550.3|13544.7|197
1626196800000|2021-07-13 17:20:00|13553.3|13547.3|13552.8|13546.8|13553.4|13548.8|13549.9|13545.2|175
1626197100000|2021-07-13 17:25:00|13552.9|13546.9|13552.7|13546.7|13553|13548.5|13551.1|13546.4|130
1626197400000|2021-07-13 17:30:00|13552.8|13546.8|13553|13547|13553.2|13548.7|13551.4|13546.3|109
1626197700000|2021-07-13 17:35:00|13553.1|13547.1|13553|13547|13553.5|13548.8|13551.5|13547|110
1626198000000|2021-07-13 17:40:00|13553.1|13547.1|13555|13552|13557.3|13552.5|13551.5|13546.9|181
1626198300000|2021-07-13 17:45:00|13554.9|13551.9|13555.1|13549.1|13558.1|13552.6|13554.8|13548.8|229
1626198600000|2021-07-13 17:50:00|13555|13549|13557.2|13551.2|13557.5|13551.9|13553.9|13549|162
1626198900000|2021-07-13 17:55:00|13557.3|13551.3|13557.4|13551.4|13557.5|13552.9|13554.9|13550.1|146
1626199200000|2021-07-13 18:00:00|13555.8|13552.8|13559.7|13553.7|13560.2|13554.2|13555.8|13551.4|229
1626199500000|2021-07-13 18:05:00|13559.8|13553.8|13556.7|13550.7|13560.1|13554.1|13556.6|13550.6|223
1626199800000|2021-07-13 18:10:00|13556.9|13550.9|13555|13549|13556.9|13550.9|13553.5|13548|126
1626200100000|2021-07-13 18:15:00|13555.1|13549.1|13556.2|13550.2|13556.4|13551.7|13553.6|13549.1|131
1626200400000|2021-07-13 18:20:00|13556.1|13550.1|13555.1|13549.1|13556.2|13551.4|13553.8|13548.7|101
1626200700000|2021-07-13 18:25:00|13555.2|13549.2|13551.6|13548.6|13555.2|13549.2|13551.5|13546.4|172
1626201000000|2021-07-13 18:30:00|13553.1|13547.1|13553.3|13550.3|13555.1|13550.4|13551.6|13547.1|152
1626201300000|2021-07-13 18:35:00|13553.2|13550.2|13556.9|13550.9|13557|13551.8|13553.2|13548.6|155
1626201600000|2021-07-13 18:40:00|13557|13551|13558.1|13552.1|13558.4|13552.7|13555.7|13550.8|144
1626201900000|2021-07-13 18:45:00|13558.2|13552.2|13557.3|13551.3|13558.4|13552.4|13557.3|13551.3|160
1626202200000|2021-07-13 18:50:00|13557.4|13551.4|13557.5|13551.5|13557.7|13553.2|13555.9|13551.2|95
1626202500000|2021-07-13 18:55:00|13557.6|13551.6|13557.1|13551.1|13557.7|13552.4|13555.4|13550.9|155
1626202800000|2021-07-13 19:00:00|13557.2|13551.2|13559|13553|13559.3|13553.3|13557|13551|170
1626203100000|2021-07-13 19:05:00|13558.9|13552.9|13559.4|13553.4|13559.6|13553.6|13557.7|13551.7|132
1626203400000|2021-07-13 19:10:00|13559.3|13553.3|13559.2|13553.2|13559.7|13553.7|13558.5|13552.5|118
1626203700000|2021-07-13 19:15:00|13559.3|13553.3|13559.3|13553.3|13559.5|13553.5|13558.7|13552.7|153
1626204000000|2021-07-13 19:20:00|13559.2|13553.2|13559.7|13553.7|13559.9|13553.9|13558.3|13552.3|123
1626204300000|2021-07-13 19:25:00|13559.6|13553.6|13559.3|13553.3|13560.1|13555.1|13558.1|13553.2|170
1626204600000|2021-07-13 19:30:00|13559.4|13553.4|13559.5|13553.5|13559.7|13553.7|13559|13553|105
1626204900000|2021-07-13 19:35:00|13559.4|13553.4|13559.3|13553.3|13559.7|13553.7|13559|13553|105
1626205200000|2021-07-13 19:40:00|13559.2|13553.2|13559|13553|13559.5|13555|13557.7|13552.6|89
1626205500000|2021-07-13 19:45:00|13559.1|13553.1|13559.6|13553.6|13559.9|13554.5|13557.5|13552.6|133
1626205800000|2021-07-13 19:50:00|13559.5|13553.5|13560.6|13554.6|13561.7|13555.7|13559.2|13553.2|156
1626206100000|2021-07-13 19:55:00|13560.8|13554.8|13564.2|13558.2|13565.7|13559.7|13560.8|13554.8|228
1626206400000|2021-07-13 20:00:00|13564|13558|13562.1|13556.1|13564.6|13558.6|13561.8|13555.8|175
1626206700000|2021-07-13 20:05:00|13562|13556|13559.1|13553.1|13562.3|13556.3|13558.7|13552.7|150
1626207000000|2021-07-13 20:10:00|13559|13553|13559.4|13553.4|13559.5|13553.5|13558.5|13552.5|144
1626207300000|2021-07-13 20:15:00|13559.3|13553.3|13558.2|13555.2|13560.1|13555.5|13557.8|13553.2|115
1626207600000|2021-07-13 20:20:00|13558.3|13555.3|13562.9|13556.9|13563|13557|13558.2|13553.4|140
1626207900000|2021-07-13 20:25:00|13563|13557|13563.1|13557.1|13563.5|13557.5|13562.7|13556.7|101
1626208200000|2021-07-13 20:30:00|13563.3|13557.3|13563.1|13557.1|13563.4|13557.4|13562.7|13556.7|94
1626208500000|2021-07-13 20:35:00|13562.9|13556.9|13563.1|13557.1|13563.2|13557.2|13562.6|13556.6|94
1626208800000|2021-07-13 20:40:00|13562.5|13556.5|13562.9|13556.9|13563.4|13557.4|13562.5|13556.5|110
1626209100000|2021-07-13 20:45:00|13562.8|13556.8|13562.8|13556.8|13563.3|13557.3|13562.5|13556.5|80
1626209400000|2021-07-13 20:50:00|13562.9|13556.9|13563.6|13557.6|13563.6|13557.6|13562.7|13556.7|66
1626209700000|2021-07-13 20:55:00|13563.1|13557.1|13562.2|13556.2|13563.5|13557.4|13559.6|13553.6|161
1626210000000|2021-07-13 21:00:00|13562.1|13556.1|13560|13545|13562.3|13556.1|13559.6|13544.6|35
1626210300000|2021-07-13 21:05:00|13560.2|13545.2|13561|13546|13568.1|13557.3|13559.3|13544.3|199
1626210600000|2021-07-13 21:10:00|13561.2|13546.2|13560.5|13545.5|13561.8|13546.8|13559.8|13544.8|174
1626210900000|2021-07-13 21:15:00|13560.7|13545.7|13559.5|13544.5|13562|13547|13559.3|13544.3|94
1626211200000|2021-07-13 21:20:00|13560.8|13545.8|13560.8|13545.8|13562.2|13547.2|13559.9|13544.9|102
1626211500000|2021-07-13 21:25:00|13560.9|13545.9|13560.2|13545.2|13562.4|13547.4|13559.6|13544.6|97
1626211800000|2021-07-13 21:30:00|13560.7|13545.7|13559.5|13544.5|13560.8|13545.8|13558.7|13543.7|163
1626212100000|2021-07-13 21:35:00|13559.7|13544.7|13560|13545|13560.4|13545.4|13558.6|13543.6|151
1626212400000|2021-07-13 21:40:00|13560.5|13545.5|13560.1|13545.1|13560.8|13545.8|13558.1|13543.1|118
1626212700000|2021-07-13 21:45:00|13560.3|13545.3|13560.9|13545.9|13561.6|13546.6|13559.1|13544.1|169
1626213000000|2021-07-13 21:50:00|13561.1|13546.1|13559.6|13544.6|13562.2|13547.2|13558.7|13543.7|152
1626213300000|2021-07-13 21:55:00|13559.8|13544.8|13560|13545|13560.7|13545.7|13558.3|13543.3|144
1626213600000|2021-07-13 22:00:00|13560.3|13545.3|13556.5|13549.3|13561.4|13550.6|13556.5|13544.1|289
1626213900000|2021-07-13 22:05:00|13556.8|13549.5|13556.5|13550.5|13559.3|13550.7|13555.7|13548.1|139
1626214200000|2021-07-13 22:10:00|13556.7|13550.7|13556.7|13550.7|13557.7|13551.7|13556.5|13550.5|96
1626214500000|2021-07-13 22:15:00|13556.8|13550.8|13556.7|13550.7|13557.3|13551.3|13556|13550|108
1626214800000|2021-07-13 22:20:00|13556.8|13550.8|13556.8|13550.8|13557.4|13551.4|13556.4|13550.4|71
1626215100000|2021-07-13 22:25:00|13556.9|13550.9|13557.5|13551.5|13557.6|13551.6|13556.7|13550.7|84
1626215400000|2021-07-13 22:30:00|13557|13551|13558.2|13552.2|13558.6|13552.6|13557|13551|76
1626215700000|2021-07-13 22:35:00|13558.1|13552.1|13559|13553|13559.3|13553.3|13558|13552|89
1626216000000|2021-07-13 22:40:00|13558|13552|13558.9|13552.9|13558.9|13552.9|13557.7|13551.5|72
1626216300000|2021-07-13 22:45:00|13559|13553|13559.6|13553.6|13560.4|13554.4|13559|13552.7|81
1626216600000|2021-07-13 22:50:00|13559.7|13553.7|13560|13554|13561.1|13555.1|13559.4|13553.4|81
1626216900000|2021-07-13 22:55:00|13560.1|13554.1|13561.9|13555.9|13563.2|13555.9|13559.7|13550.8|96
1626217200000|2021-07-13 23:00:00|13562|13556|13558.6|13552.6|13562.4|13556.4|13557|13551|191
1626217500000|2021-07-13 23:05:00|13558.7|13552.7|13557.1|13551.1|13559.4|13553.4|13557.1|13551.1|164
1626217800000|2021-07-13 23:10:00|13556.8|13550.8|13556.3|13550.3|13559.3|13553.3|13555.7|13549.7|235
1626218100000|2021-07-13 23:15:00|13556.5|13550.5|13558.6|13552.6|13558.8|13552.8|13555|13549|218
1626218400000|2021-07-13 23:20:00|13558.7|13552.7|13559|13553|13559.3|13553.3|13557.6|13551.6|157
1626218700000|2021-07-13 23:25:00|13558.9|13552.9|13560.4|13554.4|13560.8|13554.8|13558.4|13552.4|156
1626219000000|2021-07-13 23:30:00|13560.3|13554.3|13561|13555|13561.7|13555.7|13559.3|13553.3|89
1626219300000|2021-07-13 23:35:00|13561.1|13555.1|13560.8|13554.8|13561.4|13556.5|13559.1|13554.1|161
1626219600000|2021-07-13 23:40:00|13561.3|13555.3|13562.7|13556.7|13563.9|13558.4|13561|13555|192
1626219900000|2021-07-13 23:45:00|13562.8|13556.8|13562.8|13559.8|13564.6|13559.9|13561.5|13556.7|141
1626220200000|2021-07-13 23:50:00|13564.5|13558.5|13565.4|13559.4|13565.7|13559.9|13562.1|13557.2|191
1626220500000|2021-07-13 23:55:00|13565.2|13559.2|13563.7|13557.7|13565.3|13559.3|13563.5|13557.5|152
1626220800000|2021-07-14 00:00:00|13563.8|13557.8|13564.2|13558.2|13566.9|13561.2|13562.8|13557|244
1626221100000|2021-07-14 00:05:00|13564.3|13558.3|13565.6|13559.6|13565.6|13560.7|13561.1|13556.5|255
1626221400000|2021-07-14 00:10:00|13565.5|13559.5|13566|13563|13568|13563.2|13564|13559.4|260
1626221700000|2021-07-14 00:15:00|13566.1|13563.1|13566|13563|13568.8|13564|13564.4|13559.6|247
1626222000000|2021-07-14 00:20:00|13567.3|13561.3|13565.9|13562.9|13567.5|13563.2|13564.4|13559.8|186
1626222300000|2021-07-14 00:25:00|13565.8|13562.8|13563.6|13560.6|13568.9|13564.3|13563.6|13559.1|188
1626222600000|2021-07-14 00:30:00|13563.7|13560.7|13564.7|13561.7|13566.9|13562.4|13563.5|13559.1|180
1626222900000|2021-07-14 00:35:00|13565.9|13559.9|13562.9|13559.9|13565.9|13561.1|13560.7|13556.3|199
1626223200000|2021-07-14 00:40:00|13563|13560|13563.1|13560.1|13565.9|13562|13562.5|13558.2|202
1626223500000|2021-07-14 00:45:00|13563|13560|13563.5|13560.5|13566.4|13561.9|13562|13557.4|177
1626223800000|2021-07-14 00:50:00|13563.7|13560.7|13564.6|13558.6|13565.6|13561.1|13562.3|13557.9|225
1626224100000|2021-07-14 00:55:00|13563.1|13560.1|13559.7|13556.7|13565|13560.5|13559.4|13554.8|172
1626224400000|2021-07-14 01:00:00|13559.8|13556.8|13563|13560|13565.3|13560.1|13558.8|13554.2|234
1626224700000|2021-07-14 01:05:00|13563.1|13560.1|13562.9|13559.9|13564.8|13560.3|13562.1|13557.7|221
1626225000000|2021-07-14 01:10:00|13564.3|13558.3|13563.3|13557.3|13564.6|13559.9|13561.9|13557.2|191
1626225300000|2021-07-14 01:15:00|13563.4|13557.4|13562.2|13556.2|13563.4|13558.7|13558.8|13554.3|209
1626225600000|2021-07-14 01:20:00|13560.7|13557.7|13560.7|13557.7|13564.2|13559.4|13560.1|13555.6|303
1626225900000|2021-07-14 01:25:00|13560.9|13557.9|13558.8|13555.8|13562.7|13558.3|13558.8|13554.2|287
1626226200000|2021-07-14 01:30:00|13560.1|13554.1|13556.8|13553.8|13560.1|13555.3|13556.7|13552.2|257
1626226500000|2021-07-14 01:35:00|13556.9|13553.9|13558|13555|13559.6|13555.2|13556.8|13552.4|185
1626226800000|2021-07-14 01:40:00|13557.9|13554.9|13561.2|13558.2|13562.9|13558.3|13556.9|13552.4|261
1626227100000|2021-07-14 01:45:00|13561.3|13558.3|13562.1|13559.1|13565.5|13561.1|13560.7|13556.3|295
1626227400000|2021-07-14 01:50:00|13562|13559|13563.8|13560.8|13565.4|13561.2|13562|13558|246
1626227700000|2021-07-14 01:55:00|13563.9|13560.9|13563.3|13557.3|13565.8|13561.5|13561.9|13557.3|168
1626228000000|2021-07-14 02:00:00|13563.4|13557.4|13561.2|13555.2|13563.5|13558.1|13558.7|13554.2|314
1626228300000|2021-07-14 02:05:00|13561.3|13555.3|13560.9|13557.9|13563.4|13559.1|13559.1|13554.5|280
1626228600000|2021-07-14 02:10:00|13560.8|13557.8|13559.2|13556.2|13561.5|13558.1|13558.6|13554.5|301
1626228900000|2021-07-14 02:15:00|13559|13556|13556.1|13553.1|13560.6|13556.7|13555.3|13550.8|318
1626229200000|2021-07-14 02:20:00|13556|13553|13558|13555|13560.4|13555.9|13554.6|13550.2|229
1626229500000|2021-07-14 02:25:00|13557.9|13554.9|13558.6|13552.6|13559.5|13555.3|13556.9|13552.3|154
1626229800000|2021-07-14 02:30:00|13558.7|13552.7|13557.7|13554.7|13559.2|13554.8|13556.1|13551.4|214
1626230100000|2021-07-14 02:35:00|13557.8|13554.8|13558.4|13552.4|13560.3|13555.9|13556.5|13552.3|174
1626230400000|2021-07-14 02:40:00|13557.2|13554.2|13554.5|13551.5|13559.4|13554.7|13554.2|13549.7|214
1626230700000|2021-07-14 02:45:00|13554.3|13551.3|13552.8|13549.8|13557.3|13552.9|13552.6|13549.1|196
1626231000000|2021-07-14 02:50:00|13552.7|13549.7|13550.3|13547.3|13553.8|13550.2|13549.9|13545.7|233
1626231300000|2021-07-14 02:55:00|13550.2|13547.2|13551.2|13548.2|13553.6|13549.4|13549.9|13545.4|146
1626231600000|2021-07-14 03:00:00|13551.4|13548.4|13551|13548|13553.8|13549.6|13551|13546.4|137
1626231900000|2021-07-14 03:05:00|13551.1|13548.1|13554.5|13551.5|13556.5|13552.2|13550.3|13545.8|272
1626232200000|2021-07-14 03:10:00|13554.6|13551.6|13554.8|13551.8|13556.5|13552.2|13552.7|13548.2|226
1626232500000|2021-07-14 03:15:00|13554.7|13551.7|13556.1|13553.1|13557.1|13553.1|13553.9|13549.5|184
1626232800000|2021-07-14 03:20:00|13556|13553|13555.2|13552.2|13557.8|13553.3|13554.4|13550.3|180
1626233100000|2021-07-14 03:25:00|13555.1|13552.1|13555.2|13552.2|13557.8|13553.3|13554.7|13550.3|147
1626233400000|2021-07-14 03:30:00|13555.3|13552.3|13553.1|13550.1|13557.2|13552.9|13552.8|13548.5|145
1626233700000|2021-07-14 03:35:00|13553|13550|13553|13550|13554.5|13550.1|13552.2|13548.2|82
1626234000000|2021-07-14 03:40:00|13552.9|13549.9|13553.5|13550.5|13555.1|13550.8|13552.8|13548.5|119
1626234300000|2021-07-14 03:45:00|13553.6|13550.6|13555.5|13549.5|13555.6|13551.2|13553.1|13548.8|141
1626234600000|2021-07-14 03:50:00|13555.6|13549.6|13555.2|13552.2|13556.8|13552.6|13554.1|13549.5|101
1626234900000|2021-07-14 03:55:00|13555.1|13552.1|13555.2|13549.2|13556.5|13552.1|13552.3|13548.1|124
1626235200000|2021-07-14 04:00:00|13555.3|13549.3|13554.2|13551.2|13556.5|13552|13553.9|13549.3|143
1626235500000|2021-07-14 04:05:00|13554.3|13551.3|13554.4|13551.4|13556.5|13552|13554.1|13549.6|120
1626235800000|2021-07-14 04:10:00|13555.8|13549.8|13555.7|13552.7|13557.4|13553.1|13554.3|13549.8|97
1626236100000|2021-07-14 04:15:00|13555.8|13552.8|13558.2|13555.2|13559.8|13555.5|13555.5|13550.9|175
1626236400000|2021-07-14 04:20:00|13558|13555|13557.1|13554.1|13559.6|13555.3|13556.9|13552.4|153
1626236700000|2021-07-14 04:25:00|13557|13554|13559.2|13556.2|13560.6|13556.4|13556.9|13552.4|165
1626237000000|2021-07-14 04:30:00|13559.1|13556.1|13559.2|13556.2|13560.9|13556.5|13558.8|13554.4|125
1626237300000|2021-07-14 04:35:00|13559.3|13556.3|13559.2|13556.2|13560.9|13556.5|13558.8|13554.5|99
1626237600000|2021-07-14 04:40:00|13559.3|13556.3|13562.4|13556.4|13562.5|13558|13559|13555.5|109
1626237900000|2021-07-14 04:45:00|13562.5|13556.5|13561.6|13558.6|13563.2|13559.1|13560.6|13556|101
1626238200000|2021-07-14 04:50:00|13561.5|13558.5|13562.3|13556.3|13563.2|13558.9|13560.6|13556.3|137
1626238500000|2021-07-14 04:55:00|13562.4|13556.4|13560.5|13557.5|13562.6|13558.3|13560.5|13556|102
1626238800000|2021-07-14 05:00:00|13560.6|13557.6|13559.9|13553.9|13562.4|13557.9|13558|13553.5|155
1626239100000|2021-07-14 05:05:00|13559.8|13553.8|13558|13555|13561.2|13556.6|13558|13553.7|139
1626239400000|2021-07-14 05:10:00|13559.6|13553.6|13557.7|13554.7|13559.6|13554.9|13556.9|13552.2|172
1626239700000|2021-07-14 05:15:00|13557.8|13554.8|13557.4|13554.4|13560|13555.4|13557.3|13552.8|162
1626240000000|2021-07-14 05:20:00|13557.5|13554.5|13556.7|13550.7|13559.5|13555|13555.3|13550.7|210
1626240300000|2021-07-14 05:25:00|13555.3|13552.3|13556.1|13553.1|13557.9|13553.6|13555.3|13551|136
1626240600000|2021-07-14 05:30:00|13556.2|13553.2|13555.9|13552.9|13557.8|13553.2|13554.3|13549.9|206
1626240900000|2021-07-14 05:35:00|13555.8|13552.8|13553.1|13550.1|13556.5|13552.9|13553|13548.8|137
1626241200000|2021-07-14 05:40:00|13553.3|13550.3|13553.8|13550.8|13555.6|13551.3|13553.3|13548.9|149
1626241500000|2021-07-14 05:45:00|13553.6|13550.6|13556|13553|13556.4|13553.4|13553.6|13549.5|120
1626241800000|2021-07-14 05:50:00|13556.1|13553.1|13554.8|13551.8|13556.7|13553.6|13554.6|13550.2|157
1626242100000|2021-07-14 05:55:00|13554.7|13551.7|13551.9|13548.9|13556.7|13552.4|13551.5|13547|174
1626242400000|2021-07-14 06:00:00|13553.6|13547.6|13552.5|13549.5|13554.9|13550.4|13551.2|13547.4|267
1626242700000|2021-07-14 06:05:00|13552.4|13549.4|13554.3|13551.3|13556.6|13552.1|13551|13546.6|232
1626243000000|2021-07-14 06:10:00|13554.4|13551.4|13553.2|13550.2|13556|13551.5|13552.8|13548.3|169
1626243300000|2021-07-14 06:15:00|13553.3|13550.3|13552.2|13546.2|13555.1|13550.8|13550|13545.6|279
1626243600000|2021-07-14 06:20:00|13552|13546|13549.3|13543.3|13553|13548.5|13547.5|13543|220
1626243900000|2021-07-14 06:25:00|13549.2|13543.2|13547.9|13544.9|13550.4|13545.8|13546.5|13542|250
1626244200000|2021-07-14 06:30:00|13547.8|13544.8|13543.9|13540.9|13550.2|13545.7|13543.2|13538.8|261
1626244500000|2021-07-14 06:35:00|13543.5|13540.5|13546.1|13543.1|13548.2|13544.1|13543.3|13538.9|209
1626244800000|2021-07-14 06:40:00|13546.2|13543.2|13546.9|13543.9|13548.5|13544.7|13545.8|13541.4|195
1626245100000|2021-07-14 06:45:00|13546.8|13543.8|13546.9|13543.9|13548.8|13544.4|13546|13541.5|260
1626245400000|2021-07-14 06:50:00|13546.7|13543.7|13545|13542|13548.3|13543.9|13544.9|13540.6|207
1626245700000|2021-07-14 06:55:00|13544.9|13541.9|13547.7|13544.7|13549.3|13544.9|13543.3|13538.9|285
1626246000000|2021-07-14 07:00:00|13547.6|13544.6|13549.1|13546.1|13550.8|13546.5|13545.9|13541.4|359
1626246300000|2021-07-14 07:05:00|13549|13546|13550.9|13547.9|13552.6|13548.2|13545.9|13541.5|269
1626246600000|2021-07-14 07:10:00|13550.8|13547.8|13554.9|13551.9|13556.8|13552.4|13550.6|13547.2|252
1626246900000|2021-07-14 07:15:00|13555|13552|13555|13549|13559.6|13554.9|13553.4|13548.8|300
1626247200000|2021-07-14 07:20:00|13554.9|13548.9|13554.2|13551.2|13557.2|13552.7|13553.2|13548.7|285
1626247500000|2021-07-14 07:25:00|13554.1|13551.1|13552.1|13549.1|13556.3|13551.9|13551.9|13547.3|276
1626247800000|2021-07-14 07:30:00|13552|13549|13554.2|13548.2|13554.5|13550.2|13551.1|13546.5|252
1626248100000|2021-07-14 07:35:00|13554.1|13548.1|13549.3|13546.3|13554.2|13549.7|13549.1|13544.7|264
1626248400000|2021-07-14 07:40:00|13549.2|13546.2|13551.4|13548.4|13553.5|13549|13549.2|13545.3|195
1626248700000|2021-07-14 07:45:00|13551.3|13548.3|13552.8|13549.8|13557.6|13553.2|13551.2|13547.3|265
1626249000000|2021-07-14 07:50:00|13552.9|13549.9|13555.2|13552.2|13557.7|13553.3|13552.8|13549.5|243
1626249300000|2021-07-14 07:55:00|13555.3|13552.3|13556.9|13553.9|13558.5|13554|13554.9|13550.7|235
1626249600000|2021-07-14 08:00:00|13558.4|13552.4|13554.4|13551.4|13559.6|13555|13553.1|13548.8|330
1626249900000|2021-07-14 08:05:00|13554.3|13551.3|13554.6|13551.6|13558.1|13553.7|13554.2|13550.3|247
1626250200000|2021-07-14 08:10:00|13554.7|13551.7|13556.9|13553.9|13558.8|13554.3|13554.3|13549.8|299
1626250500000|2021-07-14 08:15:00|13557|13554|13555.7|13552.7|13559.9|13555.3|13555.3|13551.1|256
1626250800000|2021-07-14 08:20:00|13555.8|13552.8|13554.1|13551.1|13559.7|13555.1|13553.7|13549.5|319
1626251100000|2021-07-14 08:25:00|13554|13551|13552.1|13549.1|13555.2|13552|13551.9|13547.7|225
1626251400000|2021-07-14 08:30:00|13552.2|13549.2|13549.6|13546.6|13553.5|13549.2|13548.9|13544.5|225
1626251700000|2021-07-14 08:35:00|13549.5|13546.5|13554.6|13551.6|13557|13552.6|13549.5|13545.5|296
1626252000000|2021-07-14 08:40:00|13554.8|13551.8|13554.8|13551.8|13556.6|13552.2|13553.4|13549.1|255
1626252300000|2021-07-14 08:45:00|13554.9|13551.9|13561.4|13555.4|13561.4|13557|13554.8|13550.7|279
1626252600000|2021-07-14 08:50:00|13561.3|13555.3|13559.6|13556.6|13562.3|13557.7|13559|13554.8|218
1626252900000|2021-07-14 08:55:00|13559.7|13556.7|13560.4|13554.4|13562.2|13558|13558.7|13554.1|184
1626253200000|2021-07-14 09:00:00|13560.5|13554.5|13559.6|13556.6|13561.9|13557.8|13557.8|13553.3|182
1626253500000|2021-07-14 09:05:00|13559.7|13556.7|13578.1|13572.1|13582.1|13576.1|13559.1|13554.6|451
1626253800000|2021-07-14 09:10:00|13577.6|13571.6|13565|13562|13577.6|13571.6|13561.6|13557|335
1626254100000|2021-07-14 09:15:00|13565.1|13562.1|13572.7|13566.7|13573.2|13568.6|13564.8|13560.3|316
1626254400000|2021-07-14 09:20:00|13572.8|13566.8|13573.5|13567.5|13574.2|13569.9|13571.2|13566.6|226
1626254700000|2021-07-14 09:25:00|13573.4|13567.4|13572.2|13566.2|13574.8|13569.7|13570.7|13566.1|319
1626255000000|2021-07-14 09:30:00|13572|13566|13568.6|13565.6|13572.2|13567.4|13566.8|13562.4|269
1626255300000|2021-07-14 09:35:00|13568.5|13565.5|13571.5|13565.5|13571.6|13567.1|13568.3|13563.8|167
1626255600000|2021-07-14 09:40:00|13570.2|13567.2|13566.3|13563.3|13572.6|13568.3|13565.7|13561.2|265
1626255900000|2021-07-14 09:45:00|13566.2|13563.2|13564.1|13561.1|13568.7|13564.1|13563.3|13559.1|234
1626256200000|2021-07-14 09:50:00|13564.2|13561.2|13561.8|13558.8|13566.4|13562.3|13561.1|13556.7|310
1626256500000|2021-07-14 09:55:00|13561.7|13558.7|13562.8|13559.8|13564.5|13559.9|13561.4|13556.9|241
1626256800000|2021-07-14 10:00:00|13562.9|13559.9|13561.1|13555.1|13563.5|13559.9|13560.1|13554.9|218
1626257100000|2021-07-14 10:05:00|13561.2|13555.2|13559|13556|13563.1|13558.8|13558.9|13554.4|194
1626257400000|2021-07-14 10:10:00|13559.2|13556.2|13560.5|13557.5|13562.1|13557.8|13558.4|13553.9|230
1626257700000|2021-07-14 10:15:00|13560.6|13557.6|13560.3|13557.3|13563.2|13558.8|13559.2|13555.8|180
1626258000000|2021-07-14 10:20:00|13560.2|13557.2|13562.4|13556.4|13562.4|13557.9|13559.1|13554.5|154
1626258300000|2021-07-14 10:25:00|13562.3|13556.3|13559.8|13556.8|13563|13558.4|13559.3|13554.9|244
1626258600000|2021-07-14 10:30:00|13559.9|13556.9|13559.1|13553.1|13560.9|13556.9|13557.2|13552.7|230
1626258900000|2021-07-14 10:35:00|13559|13553|13556.9|13553.9|13561|13556.6|13556.2|13551.4|312
1626259200000|2021-07-14 10:40:00|13557|13554|13557|13551|13558.5|13554|13555.5|13551|220
1626259500000|2021-07-14 10:45:00|13557.1|13551.1|13557|13551|13557.2|13552.4|13553.5|13548.4|293
1626259800000|2021-07-14 10:50:00|13556.9|13550.9|13559.2|13553.2|13559.9|13555.3|13554.4|13550|243
1626260100000|2021-07-14 10:55:00|13559.1|13553.1|13560.2|13554.2|13560.3|13555|13557|13552.4|198
1626260400000|2021-07-14 11:00:00|13560.1|13554.1|13557.5|13551.5|13560.2|13555.7|13555.3|13550.8|201
1626260700000|2021-07-14 11:05:00|13557.4|13551.4|13555.9|13552.9|13557.5|13553|13553.7|13549.3|268
1626261000000|2021-07-14 11:10:00|13556|13553|13556|13550|13558.1|13553.6|13554.3|13549.6|291
1626261300000|2021-07-14 11:15:00|13554.5|13551.5|13553.2|13550.2|13557.8|13553.2|13553|13548.5|270
1626261600000|2021-07-14 11:20:00|13553.3|13550.3|13552.2|13549.2|13555|13550.5|13552|13547.3|187
1626261900000|2021-07-14 11:25:00|13552.3|13549.3|13555.6|13549.6|13558|13552.7|13552.3|13547.8|191
1626262200000|2021-07-14 11:30:00|13555.7|13549.7|13552.7|13549.7|13556|13551.6|13552.7|13548.3|231
1626262500000|2021-07-14 11:35:00|13552.8|13549.8|13552|13549|13555.2|13550.7|13551.8|13547.2|218
1626262800000|2021-07-14 11:40:00|13553.6|13547.6|13555.4|13549.4|13555.4|13550.9|13551|13546.6|199
1626263100000|2021-07-14 11:45:00|13555.3|13549.3|13553.1|13547.1|13555.3|13550.6|13550.5|13546.1|235
1626263400000|2021-07-14 11:50:00|13553.2|13547.2|13549|13546|13553.8|13548.9|13548.9|13544.5|271
1626263700000|2021-07-14 11:55:00|13548.9|13545.9|13549|13543|13551.2|13546.5|13547|13542.4|265
1626264000000|2021-07-14 12:00:00|13548.9|13542.9|13543.9|13537.9|13549.1|13544.6|13542.2|13537.8|267
1626264300000|2021-07-14 12:05:00|13543.8|13537.8|13538.7|13532.7|13544|13539.6|13537|13532.3|352
1626264600000|2021-07-14 12:10:00|13537.2|13534.2|13540.3|13534.3|13542.8|13537.7|13535.5|13530.7|409
1626264900000|2021-07-14 12:15:00|13540.4|13534.4|13544.5|13538.5|13544.6|13538.6|13537.5|13533|316
1626265200000|2021-07-14 12:20:00|13544.4|13538.4|13544.2|13538.2|13545.7|13541.2|13541.7|13537.4|238
1626265500000|2021-07-14 12:25:00|13544.1|13538.1|13544.8|13538.8|13546.2|13540.2|13540.9|13534.9|343
1626265800000|2021-07-14 12:30:00|13544.1|13538.1|13530.5|13524.5|13545.8|13539.8|13530.5|13524.5|505
1626266100000|2021-07-14 12:35:00|13530.4|13524.4|13536.2|13530.2|13537.2|13531.2|13527.9|13521.9|512
1626266400000|2021-07-14 12:40:00|13536.1|13530.1|13536.8|13530.8|13536.8|13530.8|13532.7|13526.7|401
1626266700000|2021-07-14 12:45:00|13537.2|13531.2|13534.3|13528.3|13537.2|13531.2|13532|13526.6|446
1626267000000|2021-07-14 12:50:00|13533.8|13527.8|13530.5|13524.5|13534.9|13530|13529.6|13524.5|374
1626267300000|2021-07-14 12:55:00|13530.8|13524.8|13530.6|13524.6|13533.3|13528.2|13527.1|13522.6|470
1626267600000|2021-07-14 13:00:00|13530.7|13524.7|13532.4|13526.4|13532.5|13527.6|13526.9|13522.3|475
1626267900000|2021-07-14 13:05:00|13532.3|13526.3|13533.2|13527.2|13534.6|13528.7|13530.3|13524.3|399
1626268200000|2021-07-14 13:10:00|13533.3|13527.3|13533|13527|13534.5|13529.6|13530.9|13526.3|325
1626268500000|2021-07-14 13:15:00|13532.7|13526.7|13533.1|13527.1|13534.7|13529.9|13529.9|13525.1|295
1626268800000|2021-07-14 13:20:00|13533|13527|13533.5|13527.5|13533.6|13529.1|13530.5|13525.9|321
1626269100000|2021-07-14 13:25:00|13533.6|13527.6|13530.5|13524.5|13534.4|13529.7|13529.1|13524.4|249
1626269400000|2021-07-14 13:30:00|13529|13526|13533.6|13527.6|13534.7|13529.8|13527.3|13522.9|391
1626269700000|2021-07-14 13:35:00|13533.5|13527.5|13539.2|13533.2|13539.2|13534.8|13532.2|13527.2|370
1626270000000|2021-07-14 13:40:00|13539.1|13533.1|13531.8|13528.8|13539.2|13533.2|13531.5|13527|366
1626270300000|2021-07-14 13:45:00|13533.3|13527.3|13533.2|13527.2|13533.8|13529.3|13528.9|13524.2|382
1626270600000|2021-07-14 13:50:00|13533.1|13527.1|13535.3|13529.3|13535.5|13531|13529.6|13524.9|346
1626270900000|2021-07-14 13:55:00|13535.4|13529.4|13534.5|13528.5|13535.9|13531.2|13533.1|13528.4|176
1626271200000|2021-07-14 14:00:00|13534.6|13528.6|13536.9|13530.9|13539.2|13533.2|13529.9|13523.9|422
1626271500000|2021-07-14 14:05:00|13536.8|13530.8|13538.2|13532.2|13541.6|13537.1|13535.4|13530.5|409
1626271800000|2021-07-14 14:10:00|13538|13532|13535.1|13532.1|13538.2|13533.4|13533.9|13529.3|423
1626272100000|2021-07-14 14:15:00|13534.9|13531.9|13531.7|13528.7|13537.1|13532.6|13531.3|13526.7|347
1626272400000|2021-07-14 14:20:00|13531.8|13528.8|13534.4|13531.4|13535.7|13531.4|13531.8|13527.3|355
1626272700000|2021-07-14 14:25:00|13534.3|13531.3|13537.9|13534.9|13539.5|13535.1|13534.2|13529.8|292
1626273000000|2021-07-14 14:30:00|13539.4|13533.4|13537|13534|13540.9|13536.5|13536.6|13532.2|239
1626273300000|2021-07-14 14:35:00|13536.9|13533.9|13543.3|13540.3|13544.8|13540.3|13536.8|13533|326
1626273600000|2021-07-14 14:40:00|13544.7|13538.7|13544.7|13541.7|13546.2|13541.8|13541.9|13537.4|218
1626273900000|2021-07-14 14:45:00|13544.6|13541.6|13542.5|13536.5|13546.1|13541.6|13541.1|13536.5|275
1626274200000|2021-07-14 14:50:00|13542.6|13536.6|13538.9|13535.9|13542.7|13536.7|13535.8|13531.2|325
1626274500000|2021-07-14 14:55:00|13539|13536|13544.1|13538.1|13545.9|13541.2|13537.3|13533.2|406
1626274800000|2021-07-14 15:00:00|13542.7|13539.7|13542.8|13536.8|13545.5|13541.1|13540.6|13535.9|371
1626275100000|2021-07-14 15:05:00|13542.7|13536.7|13541.5|13538.5|13544.6|13539.6|13540.2|13535.5|222
1626275400000|2021-07-14 15:10:00|13541.6|13538.6|13541.5|13538.5|13543.7|13539|13540.4|13535.8|143
1626275700000|2021-07-14 15:15:00|13541.4|13538.4|13542.3|13536.3|13543.6|13538.8|13539.5|13534.9|241
1626276000000|2021-07-14 15:20:00|13542.2|13536.2|13539.6|13536.6|13542.3|13537.8|13539|13534.4|165
1626276300000|2021-07-14 15:25:00|13539.5|13536.5|13546.6|13540.6|13546.6|13541.4|13539.3|13535.3|276
1626276600000|2021-07-14 15:30:00|13546.5|13540.5|13545.1|13539.1|13546.7|13541.5|13544.3|13538.7|207
1626276900000|2021-07-14 15:35:00|13545|13539|13545.2|13542.2|13547|13542.4|13544.5|13538.5|216
1626277200000|2021-07-14 15:40:00|13545.3|13542.3|13547.9|13541.9|13548.6|13543.5|13545|13540.6|189
1626277500000|2021-07-14 15:45:00|13548.1|13542.1|13549.1|13543.1|13549.2|13544.3|13546.3|13541.2|248
1626277800000|2021-07-14 15:50:00|13549|13543|13548|13542|13549.6|13544.9|13545.6|13541.2|282
1626278100000|2021-07-14 15:55:00|13548.1|13542.1|13548.2|13542.2|13548.9|13544.4|13546.4|13542|159
1626278400000|2021-07-14 16:00:00|13546.8|13543.8|13544.2|13538.2|13548.5|13543.9|13542.5|13537.8|216
1626278700000|2021-07-14 16:05:00|13544.1|13538.1|13544.5|13538.5|13545.6|13541.2|13542.5|13537.7|256
1626279000000|2021-07-14 16:10:00|13544.6|13538.6|13547.4|13541.4|13547.4|13542.9|13543.3|13538.6|219
1626279300000|2021-07-14 16:15:00|13547.3|13541.3|13544|13538|13547.5|13543|13542.7|13538|194
1626279600000|2021-07-14 16:20:00|13544.1|13538.1|13540.3|13537.3|13544.3|13539.8|13539.9|13535.6|211
1626279900000|2021-07-14 16:25:00|13540.4|13537.4|13541.3|13535.3|13542.1|13537.7|13539.8|13535.3|134
1626280200000|2021-07-14 16:30:00|13541.4|13535.4|13540.9|13534.9|13541.5|13537|13538.6|13534.1|195
1626280500000|2021-07-14 16:35:00|13541|13535|13539.4|13533.4|13541|13535.7|13537.6|13532.9|244
1626280800000|2021-07-14 16:40:00|13539.5|13533.5|13541.2|13535.2|13541.5|13536.6|13537.8|13533.2|233
1626281100000|2021-07-14 16:45:00|13541.1|13535.1|13540|13537|13542.6|13537.6|13539.7|13535|215
1626281400000|2021-07-14 16:50:00|13539.9|13536.9|13540.2|13534.2|13542.8|13538.3|13538.2|13533.6|250
1626281700000|2021-07-14 16:55:00|13540.1|13534.1|13538.4|13535.4|13541|13536.5|13538|13533.5|217
1626282000000|2021-07-14 17:00:00|13538.3|13535.3|13537.5|13531.5|13539.7|13535.4|13534.2|13529.7|295
1626282300000|2021-07-14 17:05:00|13537.6|13531.6|13539.4|13533.4|13540.4|13535.7|13535.9|13531.2|171
1626282600000|2021-07-14 17:10:00|13539.3|13533.3|13539.4|13533.4|13540.5|13536|13537.6|13533|184
1626282900000|2021-07-14 17:15:00|13538|13535|13539.3|13536.3|13540.7|13536.3|13537.7|13533.3|144
1626283200000|2021-07-14 17:20:00|13539.2|13536.2|13540.5|13534.5|13541.8|13537.3|13538.9|13534.3|172
1626283500000|2021-07-14 17:25:00|13540.4|13534.4|13538.9|13535.9|13540.8|13536.3|13538.8|13534.4|143
1626283800000|2021-07-14 17:30:00|13538.8|13535.8|13538.6|13535.6|13540.4|13535.9|13537.8|13533.4|176
1626284100000|2021-07-14 17:35:00|13538.7|13535.7|13538|13535|13540.6|13536.1|13537.7|13533.2|186
1626284400000|2021-07-14 17:40:00|13537.8|13534.8|13538|13535|13539.9|13535.5|13537.7|13533.2|157
1626284700000|2021-07-14 17:45:00|13538.1|13535.1|13541.2|13535.2|13541.4|13536.8|13538|13533.3|148
1626285000000|2021-07-14 17:50:00|13541.4|13535.4|13538.9|13532.9|13541.5|13537|13538.2|13532.9|145
1626285300000|2021-07-14 17:55:00|13537.4|13534.4|13540.5|13534.5|13540.6|13535.9|13537.4|13532.9|130
1626285600000|2021-07-14 18:00:00|13540.6|13534.6|13539.3|13533.3|13541.4|13535.4|13537.8|13533.2|147
1626285900000|2021-07-14 18:05:00|13539.4|13533.4|13538.4|13532.4|13539.8|13535.2|13536.9|13532.4|154
1626286200000|2021-07-14 18:10:00|13538.5|13532.5|13535.6|13532.6|13538.9|13534.7|13535.5|13531.2|141
1626286500000|2021-07-14 18:15:00|13535.7|13532.7|13534.8|13528.8|13537|13532.7|13532.4|13528|193
1626286800000|2021-07-14 18:20:00|13534.7|13528.7|13531.6|13528.6|13535.1|13530.5|13531.3|13526.7|236
1626287100000|2021-07-14 18:25:00|13531.7|13528.7|13531.1|13525.1|13533.4|13528.9|13528.4|13523.7|211
1626287400000|2021-07-14 18:30:00|13531|13525|13530.5|13527.5|13532.6|13527.9|13529.6|13524.9|178
1626287700000|2021-07-14 18:35:00|13530.7|13527.7|13531.5|13525.5|13532.3|13527.8|13529.8|13525.4|180
1626288000000|2021-07-14 18:40:00|13531.4|13525.4|13532.4|13526.4|13532.5|13528|13529.7|13525.4|177
1626288300000|2021-07-14 18:45:00|13532.3|13526.3|13533|13527|13533.1|13528.2|13530.5|13526.1|114
1626288600000|2021-07-14 18:50:00|13532.9|13526.9|13532.6|13526.6|13533.2|13528.5|13530.8|13526.2|167
1626288900000|2021-07-14 18:55:00|13532.5|13526.5|13533.3|13530.3|13535.1|13530.6|13530.1|13525.6|262
1626289200000|2021-07-14 19:00:00|13533.2|13530.2|13534.1|13528.1|13534.8|13530.2|13532.1|13527.4|190
1626289500000|2021-07-14 19:05:00|13534|13528|13532.8|13526.8|13534.4|13529|13531.2|13526.6|132
1626289800000|2021-07-14 19:10:00|13531.2|13528.2|13533.2|13527.2|13533.6|13528.8|13530.3|13525.6|149
1626290100000|2021-07-14 19:15:00|13533.1|13527.1|13533.5|13527.5|13534|13529.1|13531.7|13527.1|105
1626290400000|2021-07-14 19:20:00|13533.4|13527.4|13531.2|13525.2|13533.4|13528.9|13529.3|13524.6|169
1626290700000|2021-07-14 19:25:00|13531.3|13525.3|13532.3|13526.3|13532.7|13528.1|13530.6|13524.8|156
1626291000000|2021-07-14 19:30:00|13532.4|13526.4|13533|13527|13534.1|13529.2|13531.6|13526.1|174
1626291300000|2021-07-14 19:35:00|13532.8|13526.8|13533.5|13527.5|13533.7|13528.9|13530.3|13525.7|145
1626291600000|2021-07-14 19:40:00|13533.6|13527.6|13534.2|13528.2|13534.5|13529.7|13532.3|13527.5|124
1626291900000|2021-07-14 19:45:00|13534|13528|13530.6|13524.6|13534.1|13528.1|13529|13524.4|165
1626292200000|2021-07-14 19:50:00|13529.5|13526.5|13531.5|13525.5|13531.7|13527.1|13529.4|13524.7|143
1626292500000|2021-07-14 19:55:00|13531.6|13525.6|13531.9|13525.9|13532.2|13527.4|13530.3|13525.4|160
1626292800000|2021-07-14 20:00:00|13532|13526|13534.8|13528.8|13535.1|13529.1|13531.3|13525.3|194
1626293100000|2021-07-14 20:05:00|13534.9|13528.9|13534|13528|13535.6|13529.6|13533.2|13527.2|156
1626293400000|2021-07-14 20:10:00|13533.9|13527.9|13534|13528|13534.3|13528.3|13533.7|13527.7|83
1626293700000|2021-07-14 20:15:00|13534.2|13528.2|13534|13528|13534.3|13529.7|13532.5|13527.9|54
1626294000000|2021-07-14 20:20:00|13534.1|13528.1|13534.5|13528.5|13534.7|13529.8|13532.8|13527.8|104
1626294300000|2021-07-14 20:25:00|13534.6|13528.6|13534.1|13528.1|13534.7|13528.7|13533.8|13527.8|116
1626294600000|2021-07-14 20:30:00|13534|13528|13534|13528|13534.4|13529.8|13532.7|13527.8|71
1626294900000|2021-07-14 20:35:00|13534.1|13528.1|13530.3|13524.3|13534.1|13528.1|13528.5|13522.5|196
1626295200000|2021-07-14 20:40:00|13530.2|13524.2|13530.2|13524.2|13531|13525|13529.8|13523.8|111
1626295500000|2021-07-14 20:45:00|13530.1|13524.1|13531.6|13525.6|13532.8|13526.8|13529.6|13523.6|132
1626295800000|2021-07-14 20:50:00|13532|13526|13533.4|13527.4|13534.8|13528.8|13532|13526|104
1626296100000|2021-07-14 20:55:00|13533.3|13527.3|13536.6|13523.5|13543.5|13528.5|13532.8|13523.2|317
1626296400000|2021-07-14 21:00:00|13537.2|13523|13536.4|13522.5|13540.5|13525.6|13534.5|13522.1|48
1626296700000|2021-07-14 21:05:00|13537|13523.1|13540.3|13525.3|13541.5|13526.5|13535.7|13522|108
1626297000000|2021-07-14 21:10:00|13540.5|13525.5|13540.7|13525.7|13542.2|13527.2|13536.1|13521.8|159
1626297300000|2021-07-14 21:15:00|13540.9|13525.9|13540.2|13525.2|13542.2|13527.2|13537.6|13522.6|112
1626297600000|2021-07-14 21:20:00|13542.2|13527.2|13541|13526|13542.8|13527.8|13538.3|13523.3|95
1626297900000|2021-07-14 21:25:00|13540.9|13525.9|13540.6|13525.6|13542.8|13527.8|13537.6|13522.6|100
1626298200000|2021-07-14 21:30:00|13541.5|13526.5|13540.8|13525.8|13542.2|13527.2|13537.8|13522.8|170
1626298500000|2021-07-14 21:35:00|13540.1|13525.1|13542|13527|13542.5|13527.5|13537.6|13522.6|86
1626298800000|2021-07-14 21:40:00|13539.4|13524.4|13541.9|13526.9|13543.2|13528.2|13538|13523|103
1626299100000|2021-07-14 21:45:00|13538.6|13523.6|13541.7|13526.7|13543.4|13528.4|13538.6|13523.6|130
1626299400000|2021-07-14 21:50:00|13542|13527|13542.4|13527.4|13542.9|13527.9|13536.9|13521.9|107
1626299700000|2021-07-14 21:55:00|13542.2|13527.2|13540.9|13525.9|13542.3|13527.3|13538.7|13523.7|129
1626300000000|2021-07-14 22:00:00|13541|13526|13537.3|13528.3|13541.8|13528.8|13535.8|13524.4|225
1626300300000|2021-07-14 22:05:00|13538.5|13528.2|13536.3|13528.8|13539.3|13529.2|13535.4|13527|138
1626300600000|2021-07-14 22:10:00|13536.5|13528.6|13535.6|13528.1|13537.3|13529.4|13534.2|13526.7|123
1626300900000|2021-07-14 22:15:00|13536|13528|13536.6|13527.7|13537.3|13529.1|13534.2|13527.2|121
1626301200000|2021-07-14 22:20:00|13536.5|13527.6|13535.7|13529.7|13536.5|13530.1|13535|13527.6|107
1626301500000|2021-07-14 22:25:00|13536.1|13530.1|13535.6|13529.6|13537.4|13530.1|13535.2|13528.6|85
1626301800000|2021-07-14 22:30:00|13535.5|13529.5|13535.3|13529.3|13536.1|13530|13534.7|13528.4|79
1626302100000|2021-07-14 22:35:00|13535.2|13529.2|13535.4|13529.4|13536.9|13529.5|13534.4|13527.7|84
1626302400000|2021-07-14 22:40:00|13535|13528.5|13535.7|13529.7|13537.2|13529.9|13534.7|13527.8|85
1626302700000|2021-07-14 22:45:00|13535.8|13529.8|13535.7|13529.7|13538|13529.9|13535.1|13527.7|81
1626303000000|2021-07-14 22:50:00|13535.8|13529.8|13537.4|13528.7|13538.4|13530.3|13535|13527.3|106
1626303300000|2021-07-14 22:55:00|13536.9|13529.4|13536|13530|13537.2|13530.5|13535.6|13528.9|76
1626303600000|2021-07-14 23:00:00|13535.9|13529.9|13536.1|13530.1|13536.5|13530.5|13535.6|13529.6|112
1626303900000|2021-07-14 23:05:00|13535.9|13529.9|13534.4|13528.4|13536.1|13530.1|13532|13526|138
1626304200000|2021-07-14 23:10:00|13534.2|13528.2|13537.8|13531.8|13537.8|13531.8|13533.8|13527.8|141
1626304500000|2021-07-14 23:15:00|13537.6|13531.6|13536.6|13530.6|13538.1|13532.1|13536.3|13530.3|106
1626304800000|2021-07-14 23:20:00|13536.4|13530.4|13535.6|13529.6|13536.6|13530.6|13535.2|13529.2|98
1626305100000|2021-07-14 23:25:00|13535.5|13529.5|13538.3|13532.3|13538.4|13532.4|13534.1|13529.4|90
1626305400000|2021-07-14 23:30:00|13538.2|13532.2|13537.8|13531.8|13538.3|13533.7|13536.1|13531.6|65
1626305700000|2021-07-14 23:35:00|13538|13532|13535.8|13529.8|13538|13533.4|13535.7|13529.7|88
1626306000000|2021-07-14 23:40:00|13535.9|13529.9|13535.5|13529.5|13536|13530|13535.4|13529.4|64
1626306300000|2021-07-14 23:45:00|13535.6|13529.6|13535.3|13529.3|13535.9|13531|13533.9|13529.1|74
1626306600000|2021-07-14 23:50:00|13535.4|13529.4|13537.2|13531.2|13538.3|13532.3|13535.4|13529.4|122
1626306900000|2021-07-14 23:55:00|13537.3|13531.3|13539.8|13533.8|13540.6|13534.6|13537.2|13531.2|240
1626307200000|2021-07-15 00:00:00|13539.9|13533.9|13540.4|13534.4|13541.1|13536.3|13536.9|13532.5|268
1626307500000|2021-07-15 00:05:00|13540.3|13534.3|13539.7|13533.7|13540.3|13535.8|13536.3|13531.4|224
1626307800000|2021-07-15 00:10:00|13539.8|13533.8|13538.5|13535.5|13541.1|13536.5|13538.3|13533.5|226
1626308100000|2021-07-15 00:15:00|13539.9|13533.9|13541.2|13538.2|13542.9|13538.4|13538.3|13533.6|260
1626308400000|2021-07-15 00:20:00|13542.7|13536.7|13541.5|13535.5|13545.2|13540.5|13541.1|13535.4|224
1626308700000|2021-07-15 00:25:00|13541.4|13535.4|13540.4|13537.4|13542.5|13537.8|13538.9|13534.1|176
1626309000000|2021-07-15 00:30:00|13540.3|13537.3|13542.6|13539.6|13544.5|13540|13540.3|13536.1|189
1626309300000|2021-07-15 00:35:00|13542.5|13539.5|13541.3|13535.3|13543.9|13539.7|13539.7|13535.2|253
1626309600000|2021-07-15 00:40:00|13539.8|13536.8|13538.9|13535.9|13542.2|13537.5|13538.6|13534.1|220
1626309900000|2021-07-15 00:45:00|13539|13536|13543.3|13540.3|13545.1|13540.6|13538.8|13534.3|274
1626310200000|2021-07-15 00:50:00|13543.4|13540.4|13540.2|13537.2|13545.3|13540.9|13540|13535.5|303
1626310500000|2021-07-15 00:55:00|13541.7|13535.7|13541.7|13535.7|13541.8|13537.4|13539.1|13534.5|162
1626310800000|2021-07-15 01:00:00|13541.6|13535.6|13543|13540|13545.4|13540.9|13540.2|13535.6|217
1626311100000|2021-07-15 01:05:00|13543.1|13540.1|13541.2|13538.2|13544.6|13540.3|13541.1|13536.6|211
1626311400000|2021-07-15 01:10:00|13541.3|13538.3|13544.7|13538.7|13545.2|13540.7|13541.3|13537.1|233
1626311700000|2021-07-15 01:15:00|13544.6|13538.6|13541.5|13535.5|13546|13541|13539.9|13535.3|271
1626312000000|2021-07-15 01:20:00|13540|13537|13543|13540|13544.6|13540.2|13539.7|13535.3|202
1626312300000|2021-07-15 01:25:00|13543.1|13540.1|13544.2|13538.2|13545.2|13540.8|13543|13538.2|121
1626312600000|2021-07-15 01:30:00|13544.3|13538.3|13542.4|13539.4|13546.2|13541.7|13541.1|13536.6|247
1626312900000|2021-07-15 01:35:00|13542.5|13539.5|13541.4|13538.4|13544.6|13540|13539.8|13535.8|267
1626313200000|2021-07-15 01:40:00|13541.5|13538.5|13541.8|13538.8|13543.7|13539.4|13539.9|13535.4|236
1626313500000|2021-07-15 01:45:00|13541.7|13538.7|13547.9|13544.9|13549.5|13545|13541.2|13537|270
1626313800000|2021-07-15 01:50:00|13549.3|13543.3|13546.1|13543.1|13549.9|13545.4|13545.8|13541.4|248
1626314100000|2021-07-15 01:55:00|13546|13543|13549.1|13543.1|13550.5|13545.3|13545.6|13541.2|198
1626314400000|2021-07-15 02:00:00|13549.2|13543.2|13551.3|13545.3|13551.5|13546.4|13546.4|13541.9|263
1626314700000|2021-07-15 02:05:00|13551.1|13545.1|13549.1|13546.1|13551.1|13546.7|13548|13543.5|257
1626315000000|2021-07-15 02:10:00|13549.2|13546.2|13551.4|13545.4|13554.7|13549.9|13549.1|13545.1|240
1626315300000|2021-07-15 02:15:00|13551.3|13545.3|13549.8|13546.8|13551.8|13547.4|13548.9|13544.4|214
1626315600000|2021-07-15 02:20:00|13549.9|13546.9|13551.3|13548.3|13553.4|13549|13549.3|13544.9|185
1626315900000|2021-07-15 02:25:00|13551.4|13548.4|13549.9|13543.9|13552|13548.4|13548.4|13543.9|190
1626316200000|2021-07-15 02:30:00|13549.8|13543.8|13550.8|13547.8|13553.6|13549.2|13548.3|13543.8|229
1626316500000|2021-07-15 02:35:00|13550.7|13547.7|13550.2|13547.2|13551.8|13547.7|13549.2|13545|187
1626316800000|2021-07-15 02:40:00|13550.3|13547.3|13552|13549|13554.3|13549.8|13550.1|13547.1|193
1626317100000|2021-07-15 02:45:00|13551.9|13548.9|13552|13546|13553.5|13548.9|13550.4|13545.9|151
1626317400000|2021-07-15 02:50:00|13550.4|13547.4|13548.7|13545.7|13551.9|13547.5|13548.5|13544|197
1626317700000|2021-07-15 02:55:00|13548.8|13545.8|13549.7|13546.7|13551.5|13546.8|13547.6|13543.2|201
1626318000000|2021-07-15 03:00:00|13549.8|13546.8|13547.9|13544.9|13551.2|13546.9|13547.9|13543.3|162
1626318300000|2021-07-15 03:05:00|13547.8|13544.8|13549.6|13543.6|13550.7|13546.1|13546.6|13542|166
1626318600000|2021-07-15 03:10:00|13549.5|13543.5|13545.9|13542.9|13549.8|13545.4|13545.5|13541|189
1626318900000|2021-07-15 03:15:00|13545.8|13542.8|13546.5|13540.5|13548.1|13543.7|13545|13540.5|137
1626319200000|2021-07-15 03:20:00|13546.6|13540.6|13546.8|13543.8|13548.4|13543.9|13544.6|13540.1|185
1626319500000|2021-07-15 03:25:00|13546.9|13543.9|13546|13543|13548.4|13543.9|13546|13541.6|132
1626319800000|2021-07-15 03:30:00|13547.5|13541.5|13545.8|13542.8|13547.6|13543.1|13545.6|13541|92
1626320100000|2021-07-15 03:35:00|13547.3|13541.3|13544.1|13541.1|13547.5|13543|13544|13539.9|107
1626320400000|2021-07-15 03:40:00|13544|13541|13543.9|13540.9|13545.6|13541.2|13543.7|13539.2|89
1626320700000|2021-07-15 03:45:00|13545.4|13539.4|13543.3|13537.3|13545.5|13540.9|13541.4|13537|84
1626321000000|2021-07-15 03:50:00|13543.4|13537.4|13540.4|13534.4|13543.4|13538.2|13537.7|13533.1|171
1626321300000|2021-07-15 03:55:00|13540.5|13534.5|13538.7|13532.7|13540.5|13535.9|13537|13532.7|121
1626321600000|2021-07-15 04:00:00|13538.8|13532.8|13538.4|13532.4|13539.6|13535|13536.8|13532|157
1626321900000|2021-07-15 04:05:00|13538.5|13532.5|13537.6|13531.6|13539.5|13534.8|13537|13531.5|182
1626322200000|2021-07-15 04:10:00|13537.5|13531.5|13537.4|13531.4|13538|13533.4|13536|13531.3|217
1626322500000|2021-07-15 04:15:00|13537.5|13531.5|13536|13530|13537.7|13533.1|13533.4|13528.9|182
1626322800000|2021-07-15 04:20:00|13534.5|13531.5|13535.3|13529.3|13536.6|13532.1|13533.8|13529.3|92
1626323100000|2021-07-15 04:25:00|13533.8|13530.8|13534.7|13528.7|13535.7|13531.2|13533.1|13528.6|92
1626323400000|2021-07-15 04:30:00|13533.2|13530.2|13534.6|13528.6|13534.9|13530.3|13533|13528.4|80
1626323700000|2021-07-15 04:35:00|13534.5|13528.5|13535.6|13529.6|13535.8|13531.2|13533|13528.2|133
1626324000000|2021-07-15 04:40:00|13535.7|13529.7|13534.1|13531.1|13535.9|13531.4|13533.2|13528.6|112
1626324300000|2021-07-15 04:45:00|13535.6|13529.6|13535.4|13529.4|13535.9|13531.5|13533.8|13529.3|119
1626324600000|2021-07-15 04:50:00|13535.5|13529.5|13533.6|13530.6|13535.6|13531|13533.1|13528.4|174
1626324900000|2021-07-15 04:55:00|13533.5|13530.5|13536.9|13530.9|13537.4|13533.2|13533.4|13528.9|189
1626325200000|2021-07-15 05:00:00|13535.5|13532.5|13533.4|13530.4|13536.7|13532.5|13533.3|13528.9|157
1626325500000|2021-07-15 05:05:00|13533.5|13530.5|13532.4|13526.4|13534.8|13530.5|13530.8|13526.2|133
1626325800000|2021-07-15 05:10:00|13532.3|13526.3|13532.6|13526.6|13533.6|13529.1|13530.6|13526.1|170
1626326100000|2021-07-15 05:15:00|13531.1|13528.1|13534.1|13528.1|13534.1|13529.2|13531|13526.5|154
1626326400000|2021-07-15 05:20:00|13534.2|13528.2|13532.5|13529.5|13534.4|13529.9|13532|13527.4|177
1626326700000|2021-07-15 05:25:00|13532.6|13529.6|13532|13526|13534.3|13529.6|13530|13525.4|180
1626327000000|2021-07-15 05:30:00|13531.9|13525.9|13533.9|13527.9|13534.4|13530|13530.6|13525.9|213
1626327300000|2021-07-15 05:35:00|13534|13528|13531|13528|13534.4|13529.9|13530.1|13525.4|237
1626327600000|2021-07-15 05:40:00|13530.9|13527.9|13532.4|13529.4|13534.2|13529.8|13530.9|13526.7|215
1626327900000|2021-07-15 05:45:00|13533.9|13527.9|13528.1|13525.1|13534.1|13529.5|13527.6|13523.4|176
1626328200000|2021-07-15 05:50:00|13528.2|13525.2|13528.6|13525.6|13530.5|13526.1|13527.6|13523.1|365
1626328500000|2021-07-15 05:55:00|13528.7|13525.7|13531.1|13525.1|13532.6|13528.2|13528.7|13524|211
1626328800000|2021-07-15 06:00:00|13531.3|13525.3|13527.7|13521.7|13531.3|13526.7|13525.9|13521.4|246
1626329100000|2021-07-15 06:05:00|13525.9|13522.9|13525.3|13519.3|13527.7|13523.1|13522.1|13517.7|222
1626329400000|2021-07-15 06:10:00|13525.4|13519.4|13526.6|13523.6|13529.4|13525|13523.9|13519.3|232
1626329700000|2021-07-15 06:15:00|13526.5|13523.5|13524.5|13521.5|13527.9|13523.6|13523.9|13519.4|216
1626330000000|2021-07-15 06:20:00|13524.4|13521.4|13527|13521|13527.2|13522.6|13524.2|13519.7|208
1626330300000|2021-07-15 06:25:00|13526.9|13520.9|13529|13523|13529.1|13524.5|13525.3|13520.8|270
1626330600000|2021-07-15 06:30:00|13529.1|13523.1|13525.1|13522.1|13529.2|13524.6|13525|13520.5|213
1626330900000|2021-07-15 06:35:00|13526.6|13520.6|13519.6|13513.6|13526.8|13522.2|13518.1|13513.6|265
1626331200000|2021-07-15 06:40:00|13518.7|13515.7|13523.1|13520.1|13524.6|13520.1|13518.6|13514.3|251
1626331500000|2021-07-15 06:45:00|13524.6|13518.6|13526.6|13520.6|13526.8|13522.4|13522.7|13518.1|255
1626331800000|2021-07-15 06:50:00|13526.7|13520.7|13527.7|13521.7|13529.6|13524.9|13525.3|13520.6|278
1626332100000|2021-07-15 06:55:00|13527.6|13521.6|13529.9|13526.9|13531.6|13527.1|13525.9|13521.4|285
1626332400000|2021-07-15 07:00:00|13529.8|13526.8|13526.3|13523.3|13532.4|13527.7|13526.3|13521.7|251
1626332700000|2021-07-15 07:05:00|13526.2|13523.2|13529.2|13523.2|13531.4|13526.9|13526.2|13521.7|273
1626333000000|2021-07-15 07:10:00|13529.1|13523.1|13533.2|13527.2|13533.2|13528.7|13528.4|13523.1|239
1626333300000|2021-07-15 07:15:00|13531.7|13528.7|13532.8|13529.8|13534.7|13530.1|13531.7|13527.5|215
1626333600000|2021-07-15 07:20:00|13532.7|13529.7|13536.8|13530.8|13536.8|13532.4|13531.9|13527.8|214
1626333900000|2021-07-15 07:25:00|13536.7|13530.7|13537.8|13534.8|13540.8|13536.3|13535.2|13530.7|279
1626334200000|2021-07-15 07:30:00|13537.9|13534.9|13538.2|13532.2|13540.4|13535.7|13535|13530.5|301
1626334500000|2021-07-15 07:35:00|13538.3|13532.3|13534|13528|13538.4|13534.1|13532.9|13527.9|259
1626334800000|2021-07-15 07:40:00|13533.9|13527.9|13535.7|13529.7|13536.3|13531.9|13531.9|13527.2|275
1626335100000|2021-07-15 07:45:00|13535.8|13529.8|13534.1|13528.1|13537.5|13532.7|13534|13528|336
1626335400000|2021-07-15 07:50:00|13534|13528|13531.7|13528.7|13534.7|13529.8|13531.7|13526.8|279
1626335700000|2021-07-15 07:55:00|13531.8|13528.8|13532.4|13529.4|13535.7|13531.3|13531.5|13527.1|253
1626336000000|2021-07-15 08:00:00|13533.9|13527.9|13532.6|13529.6|13535.4|13531.1|13532.2|13527.6|265
1626336300000|2021-07-15 08:05:00|13532.5|13529.5|13531.9|13528.9|13534.3|13529.8|13531.1|13526.6|212
1626336600000|2021-07-15 08:10:00|13532|13529|13531.6|13528.6|13534.7|13530.1|13531.5|13527|204
1626336900000|2021-07-15 08:15:00|13531.5|13528.5|13530.4|13527.4|13533.2|13528.6|13528.7|13524.1|237
1626337200000|2021-07-15 08:20:00|13530.3|13527.3|13530.5|13524.5|13531.5|13527.4|13528.9|13524.2|215
1626337500000|2021-07-15 08:25:00|13530.4|13524.4|13527|13521|13530.4|13525|13525.6|13520.9|302
1626337800000|2021-07-15 08:30:00|13526.9|13520.9|13526|13523|13528.2|13523.6|13525|13520.4|204
1626338100000|2021-07-15 08:35:00|13525.9|13522.9|13522|13519|13527.2|13523.1|13521.9|13517.6|217
1626338400000|2021-07-15 08:40:00|13523.4|13517.4|13523.4|13520.4|13525.1|13520.6|13521.9|13517.4|231
1626338700000|2021-07-15 08:45:00|13523.5|13520.5|13527.3|13521.3|13527.7|13523.2|13523.5|13519.2|301
1626339000000|2021-07-15 08:50:00|13525.9|13522.9|13525.9|13522.9|13528.3|13523.8|13525.4|13520.8|229
1626339300000|2021-07-15 08:55:00|13526|13523|13527|13524|13530.6|13526.1|13525.9|13521.5|229
1626339600000|2021-07-15 09:00:00|13527.1|13524.1|13527.3|13521.3|13529|13524.4|13524|13519.8|232
1626339900000|2021-07-15 09:05:00|13525.8|13522.8|13527.2|13524.2|13529.2|13524.7|13524.5|13520.2|236
1626340200000|2021-07-15 09:10:00|13527.3|13524.3|13533.5|13527.5|13534.3|13529.8|13527.3|13523.5|236
1626340500000|2021-07-15 09:15:00|13533.4|13527.4|13535.1|13529.1|13537|13532.3|13531.6|13527.3|296
1626340800000|2021-07-15 09:20:00|13535|13529|13532.6|13529.6|13535.3|13530.8|13531.8|13527|187
1626341100000|2021-07-15 09:25:00|13532.7|13529.7|13533.1|13527.1|13534.5|13529.7|13531.1|13526.6|239
1626341400000|2021-07-15 09:30:00|13533.6|13527.6|13534|13531|13535.7|13531.1|13531.8|13527.2|201
1626341700000|2021-07-15 09:35:00|13534.1|13531.1|13532.2|13529.2|13535.5|13531.1|13532.2|13527.8|153
1626342000000|2021-07-15 09:40:00|13532.3|13529.3|13533.5|13530.5|13535.9|13531.4|13531.2|13526.9|151
1626342300000|2021-07-15 09:45:00|13533.6|13530.6|13534.1|13531.1|13536.7|13532.3|13533.6|13529.3|161
1626342600000|2021-07-15 09:50:00|13534.2|13531.2|13534.5|13531.5|13536.1|13531.8|13533.4|13528.9|111
1626342900000|2021-07-15 09:55:00|13534.6|13531.6|13535.3|13529.3|13536.5|13532.1|13531.1|13526.6|243
1626343200000|2021-07-15 10:00:00|13535.2|13529.2|13536|13530|13536.3|13531.8|13532.4|13527.6|409
1626343500000|2021-07-15 10:05:00|13535.9|13529.9|13537.1|13531.1|13537.1|13532.6|13533.3|13528.8|218
1626343800000|2021-07-15 10:10:00|13537|13531|13535.1|13532.1|13538|13533.6|13535|13530.6|177
1626344100000|2021-07-15 10:15:00|13535.2|13532.2|13538|13532|13539|13534.5|13534.9|13530.4|211
1626344400000|2021-07-15 10:20:00|13538.1|13532.1|13536.3|13533.3|13539.2|13534.7|13536.1|13531.6|238
1626344700000|2021-07-15 10:25:00|13536.4|13533.4|13536.7|13533.7|13538.4|13533.9|13535.7|13531.3|192
1626345000000|2021-07-15 10:30:00|13536.8|13533.8|13539.3|13533.3|13539.4|13535|13536.3|13531.7|223
1626345300000|2021-07-15 10:35:00|13539.4|13533.4|13536.5|13533.5|13539.4|13534.5|13536.1|13531.6|164
1626345600000|2021-07-15 10:40:00|13536.6|13533.6|13537.1|13534.1|13538.2|13534.1|13536.2|13531.8|120
1626345900000|2021-07-15 10:45:00|13538.5|13532.5|13539.5|13533.5|13539.7|13535.1|13534.3|13529.7|247
1626346200000|2021-07-15 10:50:00|13539.6|13533.6|13538.7|13535.7|13540.1|13535.7|13537.9|13533.4|153
1626346500000|2021-07-15 10:55:00|13538.6|13535.6|13540.9|13534.9|13541.1|13536.4|13537|13532.5|174
1626346800000|2021-07-15 11:00:00|13540.8|13534.8|13538|13532|13540.8|13534.8|13535.1|13530.4|227
1626347100000|2021-07-15 11:05:00|13538.1|13532.1|13536.4|13533.4|13541.2|13537|13536.2|13531.7|253
1626347400000|2021-07-15 11:10:00|13536.3|13533.3|13539.4|13536.4|13541.5|13536.9|13535.6|13531.1|232
1626347700000|2021-07-15 11:15:00|13539.5|13536.5|13544.1|13538.1|13544.3|13539.8|13539.5|13535.1|216
1626348000000|2021-07-15 11:20:00|13544|13538|13543.4|13540.4|13546|13541.7|13542.1|13537.7|336
1626348300000|2021-07-15 11:25:00|13543.5|13540.5|13544.5|13538.5|13546.2|13541.8|13541.6|13536.9|298
1626348600000|2021-07-15 11:30:00|13544.6|13538.6|13544.7|13541.7|13546.9|13542.1|13542.8|13538.5|219
1626348900000|2021-07-15 11:35:00|13544.6|13541.6|13544.3|13541.3|13546.6|13542.1|13543.6|13539.1|251
1626349200000|2021-07-15 11:40:00|13544.4|13541.4|13544.9|13538.9|13546.7|13542|13542.9|13538.4|196
1626349500000|2021-07-15 11:45:00|13544.8|13538.8|13542|13539|13544.8|13540.2|13541.7|13537.3|226
1626349800000|2021-07-15 11:50:00|13541.9|13538.9|13542.5|13539.5|13544.3|13539.6|13541.7|13537.1|232
1626350100000|2021-07-15 11:55:00|13544|13538|13542.7|13539.7|13545.3|13540.8|13542.2|13537.5|207
1626350400000|2021-07-15 12:00:00|13542.8|13539.8|13545.3|13539.3|13547.7|13543.1|13542.2|13537.8|323
1626350700000|2021-07-15 12:05:00|13545.4|13539.4|13546|13540|13546.2|13541.5|13542.4|13538.1|293
1626351000000|2021-07-15 12:10:00|13546.2|13540.2|13548.2|13542.2|13548.7|13544|13544.5|13539.9|331
1626351300000|2021-07-15 12:15:00|13548.1|13542.1|13548.8|13542.8|13549.6|13545.3|13546.3|13541.8|214
1626351600000|2021-07-15 12:20:00|13548.9|13542.9|13544.5|13541.5|13549.2|13545.2|13544.1|13539.6|335
1626351900000|2021-07-15 12:25:00|13544.4|13541.4|13542.7|13536.7|13546.6|13542.1|13542.7|13536.7|194
1626352200000|2021-07-15 12:30:00|13541.8|13536.6|13545.2|13539.2|13546.3|13540.3|13541.8|13535.8|220
1626352500000|2021-07-15 12:35:00|13545.3|13539.3|13546.8|13540.8|13547.4|13542.9|13543.6|13538.3|254
1626352800000|2021-07-15 12:40:00|13546.7|13540.7|13545.6|13539.6|13547.4|13542.4|13543.8|13539.2|226
1626353100000|2021-07-15 12:45:00|13545.5|13539.5|13547.2|13541.2|13550|13545.5|13544|13539.4|306
1626353400000|2021-07-15 12:50:00|13547.3|13541.3|13549.7|13543.7|13549.9|13545.3|13545.5|13540.7|239
1626353700000|2021-07-15 12:55:00|13548.2|13545.2|13549.5|13546.5|13551.7|13547.2|13548.2|13543.7|242
1626354000000|2021-07-15 13:00:00|13549.4|13546.4|13551.9|13545.9|13552.4|13548|13549.2|13544.2|245
1626354300000|2021-07-15 13:05:00|13552|13546|13545.6|13539.6|13552|13547.5|13544|13539.6|244
1626354600000|2021-07-15 13:10:00|13545.5|13539.5|13549.3|13543.3|13549.4|13543.4|13544.7|13539.5|176
1626354900000|2021-07-15 13:15:00|13549.2|13543.2|13550.3|13544.3|13550.3|13545.8|13547.5|13543|197
1626355200000|2021-07-15 13:20:00|13550.2|13544.2|13548.6|13545.6|13550.5|13546|13547.3|13542.7|157
1626355500000|2021-07-15 13:25:00|13550|13544|13548.3|13542.3|13550.1|13545.3|13547.4|13542.1|151
1626355800000|2021-07-15 13:30:00|13548.2|13542.2|13546.3|13540.3|13548.2|13543.3|13544.9|13538.9|169
1626356100000|2021-07-15 13:35:00|13546.5|13540.5|13544.5|13538.5|13546.9|13541.8|13542.1|13537.5|358
1626356400000|2021-07-15 13:40:00|13544.7|13538.7|13546.4|13540.4|13548.2|13543.2|13543.8|13538.7|283
1626356700000|2021-07-15 13:45:00|13546.3|13540.3|13542|13536|13546.3|13541|13540|13535.5|322
1626357000000|2021-07-15 13:50:00|13542.1|13536.1|13548|13542|13548.3|13543.2|13540.8|13535.6|277
1626357300000|2021-07-15 13:55:00|13547.7|13541.7|13542.9|13539.9|13547.7|13543.3|13542.5|13538|180
1626357600000|2021-07-15 14:00:00|13544.2|13538.2|13539.7|13536.7|13546.4|13542|13539.6|13535|284
1626357900000|2021-07-15 14:05:00|13541.4|13535.4|13537.9|13534.9|13542.4|13537.9|13537.9|13533.5|271
1626358200000|2021-07-15 14:10:00|13539.3|13533.3|13540.8|13537.8|13543.7|13539.2|13538.1|13533.3|270
1626358500000|2021-07-15 14:15:00|13540.7|13537.7|13545.1|13539.1|13545.2|13540.7|13540.7|13536.6|198
1626358800000|2021-07-15 14:20:00|13545|13539|13543.8|13537.8|13547.2|13542.6|13542.3|13537.6|234
1626359100000|2021-07-15 14:25:00|13543.9|13537.9|13546.3|13540.3|13546.5|13542|13542.2|13537.8|266
1626359400000|2021-07-15 14:30:00|13546.2|13540.2|13540.5|13534.5|13546.3|13541.7|13538.9|13534.4|278
1626359700000|2021-07-15 14:35:00|13540.6|13534.6|13541|13535|13543.5|13539|13538.9|13534.4|255
1626360000000|2021-07-15 14:40:00|13541.1|13535.1|13544.4|13541.4|13546.3|13541.5|13539.5|13535|295
1626360300000|2021-07-15 14:45:00|13544.3|13541.3|13545.2|13539.2|13546.6|13541.9|13543.1|13538.1|403
1626360600000|2021-07-15 14:50:00|13545.1|13539.1|13545.2|13539.2|13546.1|13541.6|13541.6|13536.6|296
1626360900000|2021-07-15 14:55:00|13545.3|13539.3|13543.2|13537.2|13545.4|13540.8|13542.1|13537.1|193
1626361200000|2021-07-15 15:00:00|13543|13537|13544.3|13538.3|13544.3|13539.6|13541.2|13536|219
1626361500000|2021-07-15 15:05:00|13544.2|13538.2|13541.5|13535.5|13544.3|13538.3|13539.8|13535.3|182
1626361800000|2021-07-15 15:10:00|13541.6|13535.6|13542.3|13536.3|13542.6|13538.1|13539.8|13535.4|171
1626362100000|2021-07-15 15:15:00|13542.2|13536.2|13542.2|13536.2|13542.4|13538|13540.4|13536|152
1626362400000|2021-07-15 15:20:00|13542.3|13536.3|13543.4|13537.4|13543.6|13539|13541.8|13536.1|147
1626362700000|2021-07-15 15:25:00|13543.6|13537.6|13541.7|13538.7|13543.6|13539.1|13541.6|13537.1|131
1626363000000|2021-07-15 15:30:00|13541.6|13538.6|13544.5|13538.5|13544.8|13540.3|13541.6|13536.9|155
1626363300000|2021-07-15 15:35:00|13544.7|13538.7|13545.7|13539.7|13546.2|13541.7|13542.9|13538.2|166
1626363600000|2021-07-15 15:40:00|13545.8|13539.8|13544.6|13541.6|13546.6|13541.8|13544.1|13539.4|190
1626363900000|2021-07-15 15:45:00|13544.5|13541.5|13546.1|13540.1|13546.3|13541.6|13543.6|13538.9|186
1626364200000|2021-07-15 15:50:00|13546|13540|13543.7|13540.7|13546.2|13541.6|13543.3|13538.9|156
1626364500000|2021-07-15 15:55:00|13543.6|13540.6|13550.2|13544.2|13550.3|13544.9|13543.5|13539.1|263
1626364800000|2021-07-15 16:00:00|13550.3|13544.3|13551.3|13545.3|13551.8|13546.7|13548.4|13543.7|269
1626365100000|2021-07-15 16:05:00|13551.2|13545.2|13552.7|13546.7|13553.1|13548.1|13549.6|13544.9|215
1626365400000|2021-07-15 16:10:00|13552.8|13546.8|13553.4|13547.4|13554.1|13549.1|13551|13546.4|194
1626365700000|2021-07-15 16:15:00|13551.9|13548.9|13555.7|13549.7|13556.5|13551.6|13551.9|13547.2|235
1626366000000|2021-07-15 16:20:00|13555.6|13549.6|13554.2|13548.2|13555.7|13551.1|13553.4|13548.2|226
1626366300000|2021-07-15 16:25:00|13552.8|13549.8|13554|13548|13554.5|13550|13552.5|13547.7|224
1626366600000|2021-07-15 16:30:00|13553.9|13547.9|13555.6|13549.6|13555.6|13550.8|13552.5|13547.8|185
1626366900000|2021-07-15 16:35:00|13555.5|13549.5|13555.3|13549.3|13555.6|13550.9|13553.5|13549|180
1626367200000|2021-07-15 16:40:00|13553.8|13550.8|13553.3|13550.3|13555.6|13551|13553.3|13548.8|135
1626367500000|2021-07-15 16:45:00|13553.4|13550.4|13553.8|13547.8|13554.9|13550.5|13552.7|13547.6|172
1626367800000|2021-07-15 16:50:00|13553.7|13547.7|13553.7|13550.7|13555.5|13550.8|13552.3|13547.7|134
1626368100000|2021-07-15 16:55:00|13555.1|13549.1|13555.3|13549.3|13556|13551|13553.6|13549.1|187
1626368400000|2021-07-15 17:00:00|13555.2|13549.2|13558.6|13552.6|13559.8|13555.1|13553.6|13549.1|190
1626368700000|2021-07-15 17:05:00|13558.7|13552.7|13553.8|13547.8|13558.8|13554.5|13551.8|13545.8|238
1626369000000|2021-07-15 17:10:00|13553.7|13547.7|13556.5|13550.5|13556.5|13551.2|13552.5|13547.7|214
1626369300000|2021-07-15 17:15:00|13556.4|13550.4|13553.4|13550.4|13558.9|13552.9|13553.1|13548.4|279
1626369600000|2021-07-15 17:20:00|13553.5|13550.5|13552.2|13546.2|13555.3|13550.7|13550.3|13545.7|193
1626369900000|2021-07-15 17:25:00|13552.3|13546.3|13551.3|13545.3|13552.3|13547.6|13549.7|13544.7|173
1626370200000|2021-07-15 17:30:00|13551.4|13545.4|13552.7|13546.7|13553.4|13547.8|13550.5|13545.4|197
1626370500000|2021-07-15 17:35:00|13552.6|13546.6|13553.8|13547.8|13554.2|13549.7|13551.7|13546.6|193
1626370800000|2021-07-15 17:40:00|13554|13548|13554|13548|13554.6|13549.5|13551.7|13547.2|192
1626371100000|2021-07-15 17:45:00|13554.2|13548.2|13552.1|13549.1|13554.8|13550.4|13552|13547.2|199
1626371400000|2021-07-15 17:50:00|13552|13549|13554.4|13548.4|13554.4|13549.9|13551.6|13547.2|107
1626371700000|2021-07-15 17:55:00|13554.3|13548.3|13552.2|13549.2|13555.6|13551.1|13552.2|13547.6|195
1626372000000|2021-07-15 18:00:00|13552.3|13549.3|13552.2|13549.2|13555.5|13550.5|13551.8|13547.4|176
1626372300000|2021-07-15 18:05:00|13552.3|13549.3|13553|13547|13554.1|13549.5|13551.1|13546.3|155
1626372600000|2021-07-15 18:10:00|13553.1|13547.1|13552|13549|13554.2|13549.7|13551.6|13547.1|138
1626372900000|2021-07-15 18:15:00|13553.5|13547.5|13552.2|13546.2|13554.1|13549.5|13550.3|13546|181
1626373200000|2021-07-15 18:20:00|13550.7|13547.7|13551.9|13545.9|13552.7|13548.2|13550.1|13545.7|197
1626373500000|2021-07-15 18:25:00|13552|13546|13551.2|13545.2|13552.2|13547.7|13549.1|13544.5|228
1626373800000|2021-07-15 18:30:00|13551.3|13545.3|13550.3|13547.3|13552.5|13548|13549.6|13545.1|245
1626374100000|2021-07-15 18:35:00|13550.2|13547.2|13552.5|13546.5|13552.6|13548.1|13550.2|13545.7|145
1626374400000|2021-07-15 18:40:00|13552.6|13546.6|13553.2|13547.2|13553.4|13548.9|13551|13546.4|148
1626374700000|2021-07-15 18:45:00|13551.8|13548.8|13551|13545|13553.3|13549|13549.7|13545|169
1626375000000|2021-07-15 18:50:00|13551.1|13545.1|13551.8|13545.8|13552|13547.4|13549.7|13545|141
1626375300000|2021-07-15 18:55:00|13550.4|13547.4|13549.7|13546.7|13552.2|13547.7|13549.4|13544.7|134
1626375600000|2021-07-15 19:00:00|13549.5|13546.5|13550.6|13544.6|13551.5|13546.7|13549.2|13544.4|152
1626375900000|2021-07-15 19:05:00|13550.7|13544.7|13549.9|13543.9|13551|13545|13549.4|13543.4|163
1626376200000|2021-07-15 19:10:00|13550|13544|13549.6|13543.6|13550.3|13545.7|13548.5|13543.3|135
1626376500000|2021-07-15 19:15:00|13549.4|13543.4|13549.8|13543.8|13550.2|13545.3|13548.2|13543.3|131
1626376800000|2021-07-15 19:20:00|13549.9|13543.9|13548.8|13542.8|13550.1|13545.1|13547.8|13542.5|149
1626377100000|2021-07-15 19:25:00|13548.7|13542.7|13548.2|13542.2|13548.8|13544.2|13546.7|13541.9|140
1626377400000|2021-07-15 19:30:00|13548.1|13542.1|13548.1|13542.1|13548.2|13543.7|13546.5|13541.6|152
1626377700000|2021-07-15 19:35:00|13548.2|13542.2|13548.4|13542.4|13548.6|13543.5|13546.4|13541.6|124
1626378000000|2021-07-15 19:40:00|13548.5|13542.5|13550.4|13544.4|13550.4|13544.4|13546.4|13541.6|153
1626378300000|2021-07-15 19:45:00|13550.3|13544.3|13550.5|13544.5|13551.8|13547|13549|13544|187
1626378600000|2021-07-15 19:50:00|13550.6|13544.6|13548.5|13542.5|13550.6|13544.9|13547.1|13542.5|140
1626378900000|2021-07-15 19:55:00|13548.6|13542.6|13545.7|13539.7|13548.6|13543.9|13544.2|13539.6|159
1626379200000|2021-07-15 20:00:00|13545.8|13539.8|13546.9|13540.9|13547.3|13542.6|13545.6|13539.7|122
1626379500000|2021-07-15 20:05:00|13547|13541|13547.2|13541.2|13547.3|13541.3|13546.7|13540.7|103
1626379800000|2021-07-15 20:10:00|13547.1|13541.1|13547.8|13541.8|13547.8|13543.2|13546|13540|116
1626380100000|2021-07-15 20:15:00|13547.7|13541.7|13546.9|13540.9|13547.7|13541.7|13546.8|13540.8|113
1626380400000|2021-07-15 20:20:00|13546.8|13540.8|13547.4|13541.4|13547.6|13541.6|13546.6|13540.6|119
1626380700000|2021-07-15 20:25:00|13547.3|13541.3|13547.9|13541.9|13547.9|13541.9|13547.2|13541.2|97
1626381000000|2021-07-15 20:30:00|13547.8|13541.8|13548.1|13542.1|13548.3|13542.3|13547.5|13541.5|126
1626381300000|2021-07-15 20:35:00|13547.8|13541.8|13547.6|13541.6|13548|13542|13546.5|13540.5|80
1626381600000|2021-07-15 20:40:00|13547.4|13541.4|13546.5|13540.5|13547.6|13541.6|13546.1|13540.1|90
1626381900000|2021-07-15 20:45:00|13546.2|13540.2|13546.2|13540.2|13546.9|13540.9|13545.4|13539.4|75
1626382200000|2021-07-15 20:50:00|13546.4|13540.4|13546.3|13540.3|13546.8|13540.8|13545.5|13539.5|93
1626382500000|2021-07-15 20:55:00|13546.1|13540.1|13548.4|13534.9|13550.3|13541.9|13542.9|13533.3|348
1626382800000|2021-07-15 21:00:00|13548.3|13534.7|13552.8|13537.8|13552.8|13537.8|13548.3|13534.7|39
1626383100000|2021-07-15 21:05:00|13551.5|13536.5|13552|13537|13553.5|13538.5|13546.9|13531.9|81
1626383400000|2021-07-15 21:10:00|13548.3|13533.3|13552.9|13537.9|13553.5|13538.5|13548.3|13533.3|101
1626383700000|2021-07-15 21:15:00|13550.5|13535.5|13548.6|13533.6|13553.5|13538.5|13548.1|13533.1|63
1626384000000|2021-07-15 21:20:00|13553|13538|13553.6|13538.6|13554.4|13539.4|13550.5|13535.5|87
1626384300000|2021-07-15 21:25:00|13553|13538|13555.1|13540.1|13555.4|13540.4|13552.7|13537.7|62
1626384600000|2021-07-15 21:30:00|13555.3|13540.3|13554.2|13539.2|13557.4|13542.4|13553.9|13538.9|260
1626384900000|2021-07-15 21:35:00|13554.5|13539.5|13553.8|13538.8|13555.5|13540.5|13551.8|13536.8|130
1626385200000|2021-07-15 21:40:00|13553.7|13538.7|13553.8|13538.8|13554.7|13539.7|13552.9|13537.9|109
1626385500000|2021-07-15 21:45:00|13553.6|13538.6|13553.9|13538.9|13554|13539|13553.2|13538.2|85
1626385800000|2021-07-15 21:50:00|13553.8|13538.8|13554.4|13539.4|13554.5|13539.5|13552.9|13537.9|81
1626386100000|2021-07-15 21:55:00|13554.5|13539.5|13554.1|13539.1|13555|13540.6|13553.4|13538.4|54
1626386400000|2021-07-15 22:00:00|13553.4|13538.4|13552.3|13537.3|13553.4|13538.4|13551|13536|83
1626386700000|2021-07-15 22:05:00|13552.2|13537.2|13552.2|13537.2|13552.8|13537.8|13552|13537|50
1626387000000|2021-07-15 22:10:00|13552.1|13537.1|13552.6|13537.6|13553|13538|13552|13537|57
1626387300000|2021-07-15 22:15:00|13552.3|13537.3|13552.2|13537.2|13552.6|13537.6|13551.9|13536.9|48
1626387600000|2021-07-15 22:20:00|13552.3|13537.3|13550|13541|13553.2|13541.1|13549|13537|119
1626387900000|2021-07-15 22:25:00|13549.9|13540.9|13548|13541.2|13550.4|13542.3|13547.7|13540.6|168
1626388200000|2021-07-15 22:30:00|13547.7|13541.4|13547.7|13541.7|13548.9|13542.2|13547.1|13540.2|122
1626388500000|2021-07-15 22:35:00|13548.3|13540.5|13548.4|13540.9|13548.7|13541.9|13547|13540.5|99
1626388800000|2021-07-15 22:40:00|13548.2|13541|13549.3|13543.3|13550.2|13544.2|13547.6|13541|135
1626389100000|2021-07-15 22:45:00|13548.1|13542.1|13542.6|13536.6|13548.1|13542.1|13540.6|13534.3|366
1626389400000|2021-07-15 22:50:00|13542.7|13536.7|13539.4|13532.8|13543.4|13537.1|13538.7|13532.4|189
1626389700000|2021-07-15 22:55:00|13539.8|13532.9|13544|13538|13544|13538|13538.3|13532.3|179
1626390000000|2021-07-15 23:00:00|13543.8|13537.8|13545.3|13539.3|13547.4|13541.4|13542.6|13536.6|133
1626390300000|2021-07-15 23:05:00|13545.2|13539.2|13546.9|13540.9|13547|13541|13544.9|13538.9|111
1626390600000|2021-07-15 23:10:00|13547|13541|13548.1|13542.1|13548.6|13542.6|13546.4|13540.4|145
1626390900000|2021-07-15 23:15:00|13548.3|13542.3|13548.5|13542.5|13548.8|13542.8|13547.1|13541.1|109
1626391200000|2021-07-15 23:20:00|13548.7|13542.7|13546.8|13540.8|13549.2|13543.2|13546.6|13540.6|81
1626391500000|2021-07-15 23:25:00|13546.9|13540.9|13546.6|13540.6|13546.9|13540.9|13546.5|13540.5|77
1626391800000|2021-07-15 23:30:00|13546.4|13540.4|13547.1|13541.1|13547.1|13541.1|13546.4|13540.4|84
1626392100000|2021-07-15 23:35:00|13547|13541|13547.4|13541.4|13547.5|13542.7|13545.6|13540.6|73
1626392400000|2021-07-15 23:40:00|13547.5|13541.5|13548.6|13542.6|13548.7|13542.7|13547.1|13541.1|89
1626392700000|2021-07-15 23:45:00|13548.7|13542.7|13546.2|13540.2|13548.7|13542.7|13546.1|13540.1|120
1626393000000|2021-07-15 23:50:00|13546.3|13540.3|13545.7|13539.7|13546.9|13540.9|13544.2|13538.2|150
1626393300000|2021-07-15 23:55:00|13546|13540|13549.1|13543.1|13549.2|13543.2|13544.1|13538.1|145
1626393600000|2021-07-16 00:00:00|13549|13543|13546.7|13540.7|13550.1|13545.6|13545.3|13540.6|196
1626393900000|2021-07-16 00:05:00|13546.8|13540.8|13545.7|13539.7|13547|13542.5|13544.2|13539.4|158
1626394200000|2021-07-16 00:10:00|13545.6|13539.6|13545.8|13539.8|13546.1|13541.5|13544.4|13539|111
1626394500000|2021-07-16 00:15:00|13546|13540|13549.4|13543.4|13549.5|13544.9|13544.3|13539.8|175
1626394800000|2021-07-16 00:20:00|13549.5|13543.5|13548.3|13545.3|13550|13545.5|13546.8|13542.2|163
1626395100000|2021-07-16 00:25:00|13549.8|13543.8|13550.1|13544.1|13550.6|13546.2|13548.3|13543.7|118
1626395400000|2021-07-16 00:30:00|13550|13544|13550.9|13544.9|13552.2|13547.7|13548.6|13543.9|184
1626395700000|2021-07-16 00:35:00|13551|13545|13549.8|13543.8|13552|13547.4|13548.3|13543.5|152
1626396000000|2021-07-16 00:40:00|13549.9|13543.9|13547.1|13541.1|13551.6|13546.7|13547.1|13541.1|227
1626396300000|2021-07-16 00:45:00|13547.2|13541.2|13548.9|13542.9|13551.3|13546.9|13545.4|13540.7|231
1626396600000|2021-07-16 00:50:00|13549|13543|13550.6|13544.6|13551.2|13546.7|13547.2|13542.5|247
1626396900000|2021-07-16 00:55:00|13549.1|13546.1|13551.7|13545.7|13553.4|13548.5|13548.8|13544.3|218
1626397200000|2021-07-16 01:00:00|13552|13546|13558.1|13552.1|13558.2|13553.7|13551.2|13546|309
1626397500000|2021-07-16 01:05:00|13556.7|13553.7|13557.7|13551.7|13558.4|13553.9|13554.9|13550.5|258
1626397800000|2021-07-16 01:10:00|13556.3|13553.3|13556.7|13550.7|13558.9|13554.3|13554.9|13550.5|161
1626398100000|2021-07-16 01:15:00|13556.6|13550.6|13560.2|13554.2|13561.4|13556.9|13555.9|13550.4|279
1626398400000|2021-07-16 01:20:00|13560.1|13554.1|13559.7|13556.7|13561.2|13556.9|13558.1|13553.6|186
1626398700000|2021-07-16 01:25:00|13561.1|13555.1|13558.2|13552.2|13561.2|13556.5|13555.2|13550.8|230
1626399000000|2021-07-16 01:30:00|13558.3|13552.3|13557.1|13551.1|13558.9|13554.4|13555|13550.4|170
1626399300000|2021-07-16 01:35:00|13556.7|13550.7|13557.6|13554.6|13559.2|13554.7|13554.9|13550.5|235
1626399600000|2021-07-16 01:40:00|13557.7|13554.7|13563.2|13560.2|13565.7|13561.1|13557.6|13553.2|248
1626399900000|2021-07-16 01:45:00|13564.6|13558.6|13566|13563|13567.6|13563.1|13563|13558.6|244
1626400200000|2021-07-16 01:50:00|13566.1|13563.1|13566.9|13560.9|13567.5|13563.2|13564.3|13559.9|255
1626400500000|2021-07-16 01:55:00|13567|13561|13569.1|13566.1|13572.3|13567.7|13566|13561|425
1626400800000|2021-07-16 02:00:00|13569.2|13566.2|13567|13561|13570.8|13566.2|13565.4|13560.9|238
1626401100000|2021-07-16 02:05:00|13566.9|13560.9|13563.5|13557.5|13567|13562.4|13562|13557.3|187
1626401400000|2021-07-16 02:10:00|13563.6|13557.6|13560|13554|13564|13559|13558.4|13553.9|206
1626401700000|2021-07-16 02:15:00|13558.6|13555.6|13558.9|13555.9|13560.6|13556.1|13557.7|13553.2|147
1626402000000|2021-07-16 02:20:00|13559|13556|13558.9|13555.9|13560.7|13556.1|13558.2|13553.4|151
1626402300000|2021-07-16 02:25:00|13560.6|13554.6|13561.9|13558.9|13563.6|13559.1|13559.1|13554.6|219
1626402600000|2021-07-16 02:30:00|13561.8|13558.8|13560.2|13557.2|13563|13558.9|13560|13555.8|121
1626402900000|2021-07-16 02:35:00|13560.3|13557.3|13560.6|13554.6|13562|13557.5|13558.9|13554.3|152
1626403200000|2021-07-16 02:40:00|13560.7|13554.7|13557|13554|13561.6|13557|13555.9|13551.3|206
1626403500000|2021-07-16 02:45:00|13556.9|13553.9|13555.3|13549.3|13558.6|13554|13553.8|13549.3|167
1626403800000|2021-07-16 02:50:00|13553.9|13550.9|13556.3|13553.3|13558.6|13554|13553.8|13549.5|160
1626404100000|2021-07-16 02:55:00|13557.8|13551.8|13557.5|13551.5|13558.5|13554.2|13556.1|13551.4|191
1626404400000|2021-07-16 03:00:00|13555.9|13552.9|13555.2|13549.2|13557.6|13553.1|13553.6|13549|265
1626404700000|2021-07-16 03:05:00|13553.8|13550.8|13552|13549|13555.5|13550.9|13550.8|13546.3|274
1626405000000|2021-07-16 03:10:00|13552.2|13549.2|13553.6|13547.6|13555.1|13550.2|13551.3|13546.9|201
1626405300000|2021-07-16 03:15:00|13553.7|13547.7|13553.2|13550.2|13556|13551.5|13550.9|13546.3|249
1626405600000|2021-07-16 03:20:00|13553.1|13550.1|13552|13549|13554.9|13550.4|13551.2|13546.8|149
1626405900000|2021-07-16 03:25:00|13553.5|13547.5|13550.7|13547.7|13553.6|13549|13550.2|13545.7|165
1626406200000|2021-07-16 03:30:00|13550.8|13547.8|13553.8|13547.8|13554.7|13549.9|13550.2|13545.6|200
1626406500000|2021-07-16 03:35:00|13553.7|13547.7|13551.3|13545.3|13554|13549.4|13549.7|13545.1|184
1626406800000|2021-07-16 03:40:00|13551.2|13545.2|13548.2|13545.2|13551.6|13546.8|13547.7|13543.3|167
1626407100000|2021-07-16 03:45:00|13548.1|13545.1|13550.6|13544.6|13550.6|13546.1|13547.5|13543.1|105
1626407400000|2021-07-16 03:50:00|13550.5|13544.5|13549.2|13546.2|13551.2|13546.7|13548.6|13544.2|143
1626407700000|2021-07-16 03:55:00|13549.1|13546.1|13548.4|13542.4|13550.5|13546.1|13547|13542.4|155
1626408000000|2021-07-16 04:00:00|13548.5|13542.5|13549.4|13543.4|13549.6|13545|13547.2|13542.4|167
1626408300000|2021-07-16 04:05:00|13549.5|13543.5|13547.4|13544.4|13551|13546.4|13547.3|13542.8|197
1626408600000|2021-07-16 04:10:00|13547.3|13544.3|13547.2|13541.2|13548.7|13544.4|13545.6|13540.8|127
1626408900000|2021-07-16 04:15:00|13547.1|13541.1|13545.7|13542.7|13547.6|13542.9|13544.4|13540|175
1626409200000|2021-07-16 04:20:00|13545.8|13542.8|13548.5|13542.5|13548.7|13544.2|13545.6|13540.9|156
1626409500000|2021-07-16 04:25:00|13547.1|13544.1|13546|13543|13549|13544.5|13545.9|13541.5|169
1626409800000|2021-07-16 04:30:00|13547.5|13541.5|13546.7|13543.7|13548.8|13544.4|13545.8|13541.3|141
1626410100000|2021-07-16 04:35:00|13546.6|13543.6|13546.3|13543.3|13548.7|13544.3|13546.2|13541.6|125
1626410400000|2021-07-16 04:40:00|13546.2|13543.2|13549.9|13543.9|13550.2|13545.8|13546.2|13541.7|143
1626410700000|2021-07-16 04:45:00|13550|13544|13547.4|13544.4|13550|13545.5|13546.7|13542.4|206
1626411000000|2021-07-16 04:50:00|13547.5|13544.5|13545.7|13542.7|13549.6|13545.1|13545.7|13541.2|180
1626411300000|2021-07-16 04:55:00|13545.8|13542.8|13545.8|13542.8|13548.2|13543.7|13545.5|13540.9|148
1626411600000|2021-07-16 05:00:00|13545.7|13542.7|13546.6|13540.6|13547.2|13543|13544.5|13540|275
1626411900000|2021-07-16 05:05:00|13545.1|13542.1|13545.3|13542.3|13547.4|13542.9|13544.8|13540.4|190
1626412200000|2021-07-16 05:10:00|13545.4|13542.4|13548.6|13545.6|13550.7|13546.2|13545|13540.6|206
1626412500000|2021-07-16 05:15:00|13548.7|13545.7|13549.8|13546.8|13551.5|13547|13548.3|13543.8|137
1626412800000|2021-07-16 05:20:00|13549.7|13546.7|13551.9|13548.9|13553.4|13548.9|13549.7|13545.4|134
1626413100000|2021-07-16 05:25:00|13551.8|13548.8|13552.2|13549.2|13554.2|13549.8|13551.4|13546.9|130
1626413400000|2021-07-16 05:30:00|13552.1|13549.1|13551.4|13545.4|13553.7|13549.3|13549.9|13545.2|131
1626413700000|2021-07-16 05:35:00|13551.3|13545.3|13547|13544|13551.5|13546.9|13547|13542.6|223
1626414000000|2021-07-16 05:40:00|13547.1|13544.1|13548.1|13542.1|13548.8|13544.2|13546.2|13541.5|184
1626414300000|2021-07-16 05:45:00|13548.2|13542.2|13548.9|13542.9|13549|13544.3|13546.1|13541.5|146
1626414600000|2021-07-16 05:50:00|13548.8|13542.8|13547.5|13544.5|13549.5|13544.8|13546.2|13541.8|236
1626414900000|2021-07-16 05:55:00|13547.6|13544.6|13550|13544|13551.1|13546.2|13547.4|13542.7|211
1626415200000|2021-07-16 06:00:00|13550.2|13544.2|13553.3|13547.3|13554.5|13549.4|13548.8|13544.2|310
1626415500000|2021-07-16 06:05:00|13553.2|13547.2|13553|13547|13554.2|13549.8|13549|13544.6|278
1626415800000|2021-07-16 06:10:00|13553.1|13547.1|13552.7|13546.7|13553.3|13548.8|13550.4|13546.1|149
1626416100000|2021-07-16 06:15:00|13552.6|13546.6|13550.4|13547.4|13552.9|13548.2|13547.6|13543|241
1626416400000|2021-07-16 06:20:00|13550.3|13547.3|13548.6|13545.6|13552.5|13547.8|13548.2|13543.7|201
1626416700000|2021-07-16 06:25:00|13548.5|13545.5|13548|13542|13549.6|13545.6|13545.4|13541.1|175
1626417000000|2021-07-16 06:30:00|13548.1|13542.1|13546.2|13543.2|13548.3|13543.9|13546.2|13541.7|144
1626417300000|2021-07-16 06:35:00|13547.6|13541.6|13546.9|13543.9|13548.6|13544.3|13546|13541.6|120
1626417600000|2021-07-16 06:40:00|13546.8|13543.8|13547|13541|13548.3|13543.9|13545.3|13540.8|187
1626417900000|2021-07-16 06:45:00|13546.8|13540.8|13548.2|13545.2|13550.4|13545.9|13545.2|13540.7|217
1626418200000|2021-07-16 06:50:00|13549.7|13543.7|13548.5|13542.5|13552.1|13547.5|13547.7|13542.5|243
1626418500000|2021-07-16 06:55:00|13548.6|13542.6|13546|13543|13549.2|13544.7|13546|13541.5|123
1626418800000|2021-07-16 07:00:00|13545.9|13542.9|13547.5|13544.5|13550.1|13545.7|13545.9|13541.3|286
1626419100000|2021-07-16 07:05:00|13549|13543|13545|13539|13549.6|13545.2|13542.5|13538.5|250
1626419400000|2021-07-16 07:10:00|13545.1|13539.1|13547.9|13541.9|13548.5|13542.7|13543.6|13538.9|308
1626419700000|2021-07-16 07:15:00|13548|13542|13548.1|13545.1|13550.5|13546.1|13547|13542|238
1626420000000|2021-07-16 07:20:00|13548|13545|13547.2|13544.2|13549.2|13545.2|13546.2|13541.9|176
1626420300000|2021-07-16 07:25:00|13547.3|13544.3|13548.1|13545.1|13549.6|13545.2|13547|13542.7|162
1626420600000|2021-07-16 07:30:00|13548|13545|13553.2|13547.2|13555.5|13551.1|13547.9|13544.6|289
1626420900000|2021-07-16 07:35:00|13553.3|13547.3|13553.7|13550.7|13555.2|13550.8|13552.5|13547.2|239
1626421200000|2021-07-16 07:40:00|13553.9|13550.9|13556.2|13550.2|13556.7|13551.9|13553.5|13549.2|207
1626421500000|2021-07-16 07:45:00|13556.5|13550.5|13551.5|13548.5|13557.3|13552.7|13550.7|13545.9|213
1626421800000|2021-07-16 07:50:00|13553|13547|13556.4|13550.4|13556.6|13552.1|13551.6|13546.9|170
1626422100000|2021-07-16 07:55:00|13556.5|13550.5|13555.4|13549.4|13556.6|13552.1|13553.4|13548.5|288
1626422400000|2021-07-16 08:00:00|13555.5|13549.5|13557.8|13551.8|13558.7|13554|13553.2|13548.6|315
1626422700000|2021-07-16 08:05:00|13557.9|13551.9|13553.7|13550.7|13557.9|13553.3|13553.5|13548.7|264
1626423000000|2021-07-16 08:10:00|13553.8|13550.8|13552|13546|13554.8|13550.8|13550.4|13545.9|249
1626423300000|2021-07-16 08:15:00|13551.9|13545.9|13549.3|13546.3|13553.2|13548.8|13548.5|13544|268
1626423600000|2021-07-16 08:20:00|13549.4|13546.4|13549.7|13543.7|13551.2|13546.7|13548.3|13543.7|173
1626423900000|2021-07-16 08:25:00|13549.6|13543.6|13546.9|13540.9|13550.3|13545.6|13545.3|13540.8|236
1626424200000|2021-07-16 08:30:00|13545.4|13542.4|13545.5|13542.5|13549.2|13544.8|13544.5|13540|290
1626424500000|2021-07-16 08:35:00|13545.4|13542.4|13545.6|13542.6|13548.5|13544.5|13544.9|13540.5|279
1626424800000|2021-07-16 08:40:00|13547.1|13541.1|13542.3|13539.3|13547.1|13542.8|13542.1|13537.5|234
1626425100000|2021-07-16 08:45:00|13542.4|13539.4|13540|13534|13543.7|13539.4|13539.5|13534|346
1626425400000|2021-07-16 08:50:00|13540.1|13534.1|13540.8|13534.8|13542.2|13537.4|13539|13534.1|267
1626425700000|2021-07-16 08:55:00|13540.9|13534.9|13538.1|13532.1|13541.2|13536.7|13536.8|13532.1|209
1626426000000|2021-07-16 09:00:00|13536.7|13533.7|13543.3|13537.3|13543.4|13537.4|13536.6|13532.2|278
1626426300000|2021-07-16 09:05:00|13543.2|13537.2|13545.3|13539.3|13545.5|13540.7|13542.1|13536.1|230
1626426600000|2021-07-16 09:10:00|13545.2|13539.2|13541.8|13535.8|13545.4|13540.9|13541.6|13535.6|228
1626426900000|2021-07-16 09:15:00|13541.7|13535.7|13538.6|13532.6|13541.8|13535.9|13536.1|13530.6|350
1626427200000|2021-07-16 09:20:00|13538.9|13532.9|13538|13532|13539.2|13533.9|13534.7|13528.7|314
1626427500000|2021-07-16 09:25:00|13538.2|13532.2|13534.7|13531.7|13538.4|13532.4|13532.7|13528.1|276
1626427800000|2021-07-16 09:30:00|13536.2|13530.2|13537.7|13531.7|13537.9|13533.5|13534.7|13529.4|213
1626428100000|2021-07-16 09:35:00|13537.8|13531.8|13535.8|13529.8|13538.5|13534|13533.1|13528.6|188
1626428400000|2021-07-16 09:40:00|13536|13530|13538.4|13532.4|13539.7|13535|13534.3|13529.7|233
1626428700000|2021-07-16 09:45:00|13538.2|13532.2|13541.4|13535.4|13542.8|13537|13535.9|13531.3|404
1626429000000|2021-07-16 09:50:00|13541.2|13535.2|13544.4|13538.4|13544.7|13540.3|13538.7|13533.9|278
1626429300000|2021-07-16 09:55:00|13544.6|13538.6|13540.8|13534.8|13545|13540.5|13539.6|13534.7|297
1626429600000|2021-07-16 10:00:00|13540.9|13534.9|13542.6|13536.6|13543.4|13538.4|13539.1|13534.4|223
1626429900000|2021-07-16 10:05:00|13542.5|13536.5|13544.5|13538.5|13544.6|13538.8|13541.1|13535.9|232
1626430200000|2021-07-16 10:10:00|13544.4|13538.4|13545.6|13539.6|13546.7|13541.2|13542.6|13537.6|201
1626430500000|2021-07-16 10:15:00|13545.7|13539.7|13548.4|13542.4|13548.6|13543.9|13545.2|13539.7|263
1626430800000|2021-07-16 10:20:00|13548.3|13542.3|13551.2|13545.2|13551.3|13546.7|13546.6|13542|214
1626431100000|2021-07-16 10:25:00|13551.3|13545.3|13551.5|13545.5|13551.6|13547|13547.2|13542.3|223
1626431400000|2021-07-16 10:30:00|13550|13547|13552.6|13546.6|13554.3|13549.4|13549.7|13545.2|219
1626431700000|2021-07-16 10:35:00|13553|13547|13550.6|13544.6|13553.1|13548.7|13548.8|13544.2|208
1626432000000|2021-07-16 10:40:00|13550.5|13544.5|13550.7|13544.7|13552.4|13547.9|13548.8|13544.1|230
1626432300000|2021-07-16 10:45:00|13550.8|13544.8|13550|13547|13552.1|13547.8|13549|13544.4|216
1626432600000|2021-07-16 10:50:00|13549.9|13546.9|13550.8|13547.8|13551.5|13547.9|13549.4|13545.1|133
1626432900000|2021-07-16 10:55:00|13550.7|13547.7|13551.9|13545.9|13554|13549.5|13550.5|13545.8|188
1626433200000|2021-07-16 11:00:00|13552|13546|13552.7|13549.7|13554.6|13550.2|13549.7|13545.2|262
1626433500000|2021-07-16 11:05:00|13552.5|13549.5|13553.6|13550.6|13555.5|13550.8|13552.2|13547.8|203
1626433800000|2021-07-16 11:10:00|13553.7|13550.7|13554.9|13551.9|13556.6|13552.2|13553.6|13549.5|121
1626434100000|2021-07-16 11:15:00|13555|13552|13555|13549|13557.2|13552.8|13553.3|13548.5|150
1626434400000|2021-07-16 11:20:00|13553.4|13550.4|13554.9|13551.9|13557.1|13552.7|13553.4|13549|216
1626434700000|2021-07-16 11:25:00|13556.4|13550.4|13555.2|13549.2|13556.4|13551.8|13553.2|13548.4|174
1626435000000|2021-07-16 11:30:00|13555.1|13549.1|13556|13550|13556.1|13551.7|13553|13548.3|200
1626435300000|2021-07-16 11:35:00|13556.1|13550.1|13556.7|13550.7|13557.3|13552.8|13554.3|13549.8|140
1626435600000|2021-07-16 11:40:00|13556.6|13550.6|13556.7|13553.7|13558.6|13554.2|13555.3|13550.6|207
1626435900000|2021-07-16 11:45:00|13556.8|13553.8|13558.2|13555.2|13559.9|13555.7|13556.8|13552.4|225
1626436200000|2021-07-16 11:50:00|13558|13555|13560|13554|13560.6|13556.2|13557.8|13553.4|191
1626436500000|2021-07-16 11:55:00|13558.6|13555.6|13561.1|13555.1|13561.5|13557.1|13558.2|13553.7|237
1626436800000|2021-07-16 12:00:00|13561|13555|13559.6|13553.6|13561|13555.5|13557.9|13553.1|234
1626437100000|2021-07-16 12:05:00|13559.7|13553.7|13558.6|13555.6|13561.6|13557|13558.5|13553.6|174
1626437400000|2021-07-16 12:10:00|13558.5|13555.5|13554.3|13548.3|13560.1|13555.7|13554.3|13548.3|187
1626437700000|2021-07-16 12:15:00|13554.2|13548.2|13556|13550|13557.7|13552.8|13552.7|13548|153
1626438000000|2021-07-16 12:20:00|13555.7|13549.7|13554.5|13551.5|13556.4|13552|13553.4|13548.8|273
1626438300000|2021-07-16 12:25:00|13554.4|13551.4|13555.2|13549.2|13555.8|13551.5|13553.7|13548.7|134
1626438600000|2021-07-16 12:30:00|13555.1|13549.1|13558.2|13552.2|13560.6|13554.6|13553.4|13548.8|302
1626438900000|2021-07-16 12:35:00|13558.3|13552.3|13559.5|13553.5|13559.8|13555.4|13555.8|13550.8|404
1626439200000|2021-07-16 12:40:00|13559.4|13553.4|13557.4|13551.4|13562.7|13557.9|13555.6|13550.3|326
1626439500000|2021-07-16 12:45:00|13557.3|13551.3|13557|13551|13557.5|13552.7|13554.6|13550.1|233
1626439800000|2021-07-16 12:50:00|13555.6|13552.6|13559|13553|13559.4|13555.2|13555|13550.3|215
1626440100000|2021-07-16 12:55:00|13559.1|13553.1|13557.9|13554.9|13559.6|13555.2|13556.4|13552.3|182
1626440400000|2021-07-16 13:00:00|13558|13555|13560.8|13554.8|13562.1|13557.7|13557.6|13553.3|211
1626440700000|2021-07-16 13:05:00|13560.7|13554.7|13559.1|13556.1|13560.9|13556.5|13557.4|13553|190
1626441000000|2021-07-16 13:10:00|13559|13556|13556.9|13553.9|13560.7|13556.2|13556.8|13552.7|123
1626441300000|2021-07-16 13:15:00|13556.8|13553.8|13552.3|13549.3|13558.1|13553.9|13551.7|13547.2|234
1626441600000|2021-07-16 13:20:00|13552.4|13549.4|13555.2|13549.2|13556.3|13551.7|13552.3|13548.5|230
1626441900000|2021-07-16 13:25:00|13555|13549|13554.2|13551.2|13557.7|13553.2|13552.7|13548.2|240
1626442200000|2021-07-16 13:30:00|13554.3|13551.3|13554.5|13548.5|13556.4|13551.7|13552.1|13547.7|345
1626442500000|2021-07-16 13:35:00|13553.1|13550.1|13554.5|13551.5|13557.4|13553|13553.1|13548.7|212
1626442800000|2021-07-16 13:40:00|13554.6|13551.6|13560.7|13557.7|13562.4|13557.9|13554.5|13550.4|231
1626443100000|2021-07-16 13:45:00|13560.8|13557.8|13565.5|13559.5|13566.9|13562.3|13560.6|13556|356
1626443400000|2021-07-16 13:50:00|13565.6|13559.6|13561.8|13558.8|13567.2|13562.6|13560.5|13555.9|386
1626443700000|2021-07-16 13:55:00|13561.9|13558.9|13561.9|13555.9|13562.6|13558.9|13557.8|13553.2|202
1626444000000|2021-07-16 14:00:00|13562.1|13556.1|13559.9|13556.9|13562.8|13558.1|13559.9|13555.4|170
1626444300000|2021-07-16 14:05:00|13559.8|13556.8|13563.8|13560.8|13565.5|13561|13559.5|13554.7|518
1626444600000|2021-07-16 14:10:00|13564.9|13558.9|13568.8|13562.8|13569.7|13565.2|13563.4|13558.7|416
1626444900000|2021-07-16 14:15:00|13569.1|13563.1|13568|13562|13569.6|13565.1|13565.4|13560.9|281
1626445200000|2021-07-16 14:20:00|13568.2|13562.2|13569.6|13566.6|13571.4|13566.7|13567.2|13562|264
1626445500000|2021-07-16 14:25:00|13569.1|13566.1|13568.1|13562.1|13571.4|13566.6|13567.2|13561.8|269
1626445800000|2021-07-16 14:30:00|13568.4|13562.4|13564.3|13558.3|13568.8|13564.2|13560.7|13555.9|332
1626446100000|2021-07-16 14:35:00|13564.4|13558.4|13569.1|13563.1|13570.2|13564.8|13564.4|13558.4|328
1626446400000|2021-07-16 14:40:00|13569.2|13563.2|13569.5|13566.5|13571.1|13566.7|13567.5|13562.6|350
1626446700000|2021-07-16 14:45:00|13569.4|13566.4|13574.3|13568.3|13574.5|13569.1|13569.1|13564.7|355
1626447000000|2021-07-16 14:50:00|13574.2|13568.2|13567.9|13561.9|13574.2|13569|13565.4|13559.4|291
1626447300000|2021-07-16 14:55:00|13568|13562|13565.2|13559.2|13568.2|13563.4|13563.9|13559.2|257
1626447600000|2021-07-16 15:00:00|13565.3|13559.3|13567.9|13561.9|13568.1|13562.2|13563.2|13558.6|306
1626447900000|2021-07-16 15:05:00|13567.8|13561.8|13564.2|13558.2|13567.9|13562.7|13562.6|13557.7|233
1626448200000|2021-07-16 15:10:00|13564.1|13558.1|13567.1|13561.1|13567.3|13562.6|13562.5|13558|195
1626448500000|2021-07-16 15:15:00|13567|13561|13565.8|13559.8|13570.3|13564.7|13565.4|13559.8|240
1626448800000|2021-07-16 15:20:00|13565.9|13559.9|13566|13560|13566.4|13561.1|13564.1|13559.3|140
1626449100000|2021-07-16 15:25:00|13566.1|13560.1|13566.2|13560.2|13566.2|13561.1|13563.1|13558.6|139
1626449400000|2021-07-16 15:30:00|13566.3|13560.3|13564.5|13558.5|13568.1|13562.1|13564.5|13558.5|235
1626449700000|2021-07-16 15:35:00|13564.6|13558.6|13565.7|13559.7|13565.8|13560.6|13563.1|13558.6|134
1626450000000|2021-07-16 15:40:00|13565.8|13559.8|13566.7|13560.7|13567|13562.5|13565|13559.7|140
1626450300000|2021-07-16 15:45:00|13566.6|13560.6|13566|13560|13568.5|13563.6|13565.1|13559.7|182
1626450600000|2021-07-16 15:50:00|13566.1|13560.1|13563.8|13557.8|13566.1|13560.4|13561.9|13557.5|121
1626450900000|2021-07-16 15:55:00|13563.7|13557.7|13564.7|13558.7|13564.8|13560.3|13562|13557.4|154
1626451200000|2021-07-16 16:00:00|13564.6|13558.6|13562.3|13559.3|13565|13560.3|13562.2|13557.7|157
1626451500000|2021-07-16 16:05:00|13562.2|13559.2|13562.1|13559.1|13563.7|13559.4|13562|13557.5|102
1626451800000|2021-07-16 16:10:00|13562.2|13559.2|13562.7|13556.7|13563.2|13559.2|13561.2|13556.7|142
1626452100000|2021-07-16 16:15:00|13562.6|13556.6|13558.6|13552.6|13562.9|13558.3|13556.9|13552.4|216
1626452400000|2021-07-16 16:20:00|13558.5|13552.5|13559.9|13553.9|13560.2|13554.4|13556.9|13552.4|168
1626452700000|2021-07-16 16:25:00|13559.8|13553.8|13561.1|13555.1|13561.5|13555.5|13558.1|13553.6|203
1626453000000|2021-07-16 16:30:00|13561|13555|13559.7|13553.7|13562.4|13556.8|13558.9|13553.6|197
1626453300000|2021-07-16 16:35:00|13559.6|13553.6|13561.9|13555.9|13562.1|13557|13558.5|13553.6|169
1626453600000|2021-07-16 16:40:00|13561.8|13555.8|13563.6|13557.6|13564.5|13559.8|13560.3|13555.7|193
1626453900000|2021-07-16 16:45:00|13563.5|13557.5|13564|13558|13565.1|13560.4|13561.5|13556.8|221
1626454200000|2021-07-16 16:50:00|13564.1|13558.1|13561.8|13555.8|13564.4|13559.2|13560.2|13555.3|228
1626454500000|2021-07-16 16:55:00|13561.7|13555.7|13560.4|13554.4|13561.7|13556.6|13558.3|13553.4|207
1626454800000|2021-07-16 17:00:00|13560.2|13554.2|13558.7|13552.7|13560.4|13555.8|13558.3|13552.6|182
1626455100000|2021-07-16 17:05:00|13558.8|13552.8|13559|13553|13559.3|13554.3|13556.7|13552.1|157
1626455400000|2021-07-16 17:10:00|13558.9|13552.9|13558.1|13552.1|13559.7|13555|13557.8|13552.1|145
1626455700000|2021-07-16 17:15:00|13558.2|13552.2|13555.9|13549.9|13558.3|13553.7|13554.4|13549.8|169
1626456000000|2021-07-16 17:20:00|13556|13550|13556.7|13553.7|13558.3|13553.8|13555.2|13549.7|142
1626456300000|2021-07-16 17:25:00|13556.6|13553.6|13558.2|13555.2|13559.7|13555.2|13556.6|13552|156
1626456600000|2021-07-16 17:30:00|13558.1|13555.1|13558.5|13552.5|13559.9|13555.5|13557.1|13552.2|187
1626456900000|2021-07-16 17:35:00|13558.6|13552.6|13559.3|13553.3|13559.3|13554.5|13555.9|13550.5|242
1626457200000|2021-07-16 17:40:00|13559.2|13553.2|13561.4|13555.4|13562.2|13556.7|13557.6|13553.1|186
1626457500000|2021-07-16 17:45:00|13561.3|13555.3|13563.6|13557.6|13563.6|13557.6|13559.9|13555.1|176
1626457800000|2021-07-16 17:50:00|13563.5|13557.5|13564.5|13558.5|13564.6|13560|13562.4|13557.5|170
1626458100000|2021-07-16 17:55:00|13564.4|13558.4|13564.5|13558.5|13565.2|13560.2|13563.1|13558.2|153
1626458400000|2021-07-16 18:00:00|13564.6|13558.6|13565|13559|13566|13560.6|13563.5|13558.6|240
1626458700000|2021-07-16 18:05:00|13564.9|13558.9|13563.8|13557.8|13565.1|13560.2|13561.5|13556.5|216
1626459000000|2021-07-16 18:10:00|13563.9|13557.9|13565.2|13559.2|13565.4|13559.4|13562.2|13557.6|159
1626459300000|2021-07-16 18:15:00|13565.1|13559.1|13568.1|13562.1|13568.3|13562.3|13564.6|13558.6|180
1626459600000|2021-07-16 18:20:00|13568|13562|13568.4|13562.4|13569|13563.9|13566.7|13561.2|168
1626459900000|2021-07-16 18:25:00|13568.3|13562.3|13570|13564|13570.1|13565.4|13566.8|13562.3|207
1626460200000|2021-07-16 18:30:00|13570.1|13564.1|13568.8|13562.8|13571.1|13566.5|13568.2|13562.8|202
1626460500000|2021-07-16 18:35:00|13568.9|13562.9|13568.8|13562.8|13569.2|13564.6|13567.2|13562.5|118
1626460800000|2021-07-16 18:40:00|13568.7|13562.7|13566.3|13560.3|13568.7|13564.2|13564.7|13559.8|227
1626461100000|2021-07-16 18:45:00|13564.8|13561.8|13565.6|13559.6|13567.1|13562.1|13564.1|13559.5|198
1626461400000|2021-07-16 18:50:00|13565.3|13559.3|13565.2|13559.2|13565.9|13561.2|13562.8|13558.2|171
1626461700000|2021-07-16 18:55:00|13565.3|13559.3|13568.3|13562.3|13568.3|13562.3|13564|13558|263
1626462000000|2021-07-16 19:00:00|13568.2|13562.2|13570.5|13564.5|13570.7|13564.7|13568.1|13562.1|140
1626462300000|2021-07-16 19:05:00|13569|13566|13570.7|13564.7|13571.3|13566|13569|13564.5|141
1626462600000|2021-07-16 19:10:00|13570.6|13564.6|13573.1|13567.1|13573.3|13567.3|13570.6|13564.6|147
1626462900000|2021-07-16 19:15:00|13573.2|13567.2|13572.9|13566.9|13573.3|13568.6|13571.5|13566.7|107
1626463200000|2021-07-16 19:20:00|13572.8|13566.8|13572.8|13566.8|13574.2|13568.4|13571.4|13566.6|164
1626463500000|2021-07-16 19:25:00|13572.9|13566.9|13573.5|13567.5|13573.9|13569|13571.9|13566.7|149
1626463800000|2021-07-16 19:30:00|13573.6|13567.6|13573|13567|13573.6|13567.6|13572.7|13566.7|115
1626464100000|2021-07-16 19:35:00|13573.1|13567.1|13573.2|13567.2|13573.6|13567.6|13572.5|13566.5|129
1626464400000|2021-07-16 19:40:00|13573.1|13567.1|13576|13570|13576.2|13570.2|13573.1|13567.1|155
1626464700000|2021-07-16 19:45:00|13576.1|13570.1|13576.2|13570.2|13576.4|13570.4|13575.7|13569.7|121
1626465000000|2021-07-16 19:50:00|13576.1|13570.1|13575.2|13569.2|13576.4|13570.6|13573.6|13568.7|132
1626465300000|2021-07-16 19:55:00|13575|13569|13573.1|13567.1|13575.2|13570.6|13572.4|13566.4|129
1626465600000|2021-07-16 20:00:00|13573.3|13567.3|13575.3|13569.3|13575.5|13569.5|13573.2|13567.2|197
1626465900000|2021-07-16 20:05:00|13575.4|13569.4|13577.2|13571.2|13577.4|13571.4|13575|13569|117
1626466200000|2021-07-16 20:10:00|13577.1|13571.1|13576.2|13570.2|13577.2|13571.8|13574.4|13569.9|90
1626466500000|2021-07-16 20:15:00|13576.1|13570.1|13576.3|13570.3|13576.7|13571.8|13574.6|13569.9|93
1626466800000|2021-07-16 20:20:00|13574.7|13571.7|13576.7|13570.7|13577.1|13571.7|13574.7|13570.1|106
1626467100000|2021-07-16 20:25:00|13576.6|13570.6|13575.4|13569.4|13576.8|13570.8|13574.9|13568.9|143
1626467400000|2021-07-16 20:30:00|13575.1|13569.1|13575.4|13569.4|13575.8|13569.8|13574.5|13568.5|114
1626467700000|2021-07-16 20:35:00|13575.5|13569.5|13574|13568|13575.5|13569.5|13572.8|13566.8|142
1626468000000|2021-07-16 20:40:00|13573.6|13567.6|13573.8|13567.8|13575.2|13568.3|13572.9|13566|146
1626468300000|2021-07-16 20:45:00|13573.6|13567.6|13573.7|13567.7|13576.4|13568|13572.9|13565.6|81
1626468600000|2021-07-16 20:50:00|13573.6|13567.6|13570.1|13564.1|13577.6|13569.4|13566.6|13551.6|327
1626468900000|2021-07-16 20:55:00|13570.3|13564.3|13579.5|13564.5|13579.5|13570.2|13567.2|13556.1|226
1626638400000|2021-07-18 20:00:00|13575.5|13555.6|13576|13555|13576.4|13555.6|13575.4|13555|6
1626638700000|2021-07-18 20:05:00|13575.9|13554.9|13576|13555|13578.1|13557.1|13575.9|13554.9|7
1626639000000|2021-07-18 20:10:00|13577|13556|13584.3|13563.3|13584.3|13563.3|13576|13555|3
1626639300000|2021-07-18 20:15:00|13576|13555|13576|13555|13576|13555|13576|13555|1
1626639600000|2021-07-18 20:20:00|13575.9|13554.9|13576|13555|13578.1|13557.1|13575.9|13554.9|9
1626639900000|2021-07-18 20:25:00|13584.3|13563.3|13584.3|13563.3|13584.3|13563.3|13584.3|13563.3|1
1626640200000|2021-07-18 20:30:00|13576|13555|13576|13555|13584.3|13563.3|13575.1|13554.1|7
1626640500000|2021-07-18 20:35:00|13575.9|13554.9|13576|13555|13578.1|13557.1|13575.9|13554.9|5
1626640800000|2021-07-18 20:40:00|13575.9|13554.9|13576|13555|13576|13555|13575.9|13554.9|10
1626641100000|2021-07-18 20:45:00|13575.9|13554.9|13576|13555|13576|13555|13575.1|13554.1|4
1626641400000|2021-07-18 20:50:00|13575.9|13554.9|13584.3|13563.3|13584.3|13563.3|13575.9|13554.9|7
1626641700000|2021-07-18 20:55:00|13576|13555|13575.5|13555.6|13584.3|13563.3|13575.5|13555|10
1626642000000|2021-07-18 21:00:00|13577|13556|13584.8|13563.8|13586.1|13565.1|13576.5|13555.5|33
1626642300000|2021-07-18 21:05:00|13585.1|13564.1|13583.6|13562.6|13585.5|13564.5|13575.4|13554.4|49
1626642600000|2021-07-18 21:10:00|13577.6|13556.6|13576.7|13555.7|13585.9|13564.9|13574.1|13553.1|49
1626642900000|2021-07-18 21:15:00|13575.6|13554.6|13576.4|13555.4|13578.4|13557.4|13573.7|13552.7|71
1626643200000|2021-07-18 21:20:00|13576.5|13555.5|13574.1|13553.1|13580.1|13559.1|13573.7|13552.7|60
1626643500000|2021-07-18 21:25:00|13581.2|13560.2|13574.1|13553.1|13581.2|13560.2|13574|13553|63
1626643800000|2021-07-18 21:30:00|13574.2|13553.2|13574.4|13553.4|13581.1|13560.1|13574.2|13553.2|66
1626644100000|2021-07-18 21:35:00|13574.2|13553.2|13574.7|13553.7|13577.7|13556.8|13574.1|13553.1|52
1626644400000|2021-07-18 21:40:00|13574.8|13553.8|13576.2|13555.2|13577.7|13556.9|13574.2|13553.2|60
1626644700000|2021-07-18 21:45:00|13575.3|13554.3|13575.9|13554.9|13577.2|13556.2|13574.5|13553.5|39
1626645000000|2021-07-18 21:50:00|13574.9|13553.9|13576.4|13555.4|13577.8|13556.9|13574.7|13553.7|51
1626645300000|2021-07-18 21:55:00|13576.2|13555.2|13575.1|13554.1|13577.4|13556.4|13574.6|13553.6|47
1626645600000|2021-07-18 22:00:00|13575.3|13554.3|13572.9|13557.9|13576.2|13560.9|13572|13554|184
1626645900000|2021-07-18 22:05:00|13573.5|13560.6|13572.3|13557.3|13574.2|13560.6|13571.2|13556.2|117
1626646200000|2021-07-18 22:10:00|13572.2|13557.2|13572|13560|13572.9|13560.2|13571.2|13556.2|82
1626646500000|2021-07-18 22:15:00|13572.1|13556.2|13571.4|13556.4|13573.2|13560.9|13571.2|13556.2|98
1626646800000|2021-07-18 22:20:00|13572.6|13559|13571.4|13556.4|13573.6|13560.9|13570.3|13556.3|93
1626647100000|2021-07-18 22:25:00|13572.5|13557.5|13572|13557|13573.6|13558.6|13571.2|13556.2|77
1626647400000|2021-07-18 22:30:00|13571.9|13556.9|13571.6|13556.6|13573.1|13558.4|13571.2|13556.2|84
1626647700000|2021-07-18 22:35:00|13572.2|13557.9|13571.6|13556.6|13573.7|13558.8|13570.2|13555.8|88
1626648000000|2021-07-18 22:40:00|13571.4|13556.4|13571.8|13556.8|13573.2|13558.8|13571.1|13556.1|80
1626648300000|2021-07-18 22:45:00|13571.3|13556.3|13572.4|13557.4|13573.6|13558.6|13571.3|13556.3|94
1626648600000|2021-07-18 22:50:00|13572.5|13557.5|13572.1|13557.1|13573.9|13558.9|13570.8|13556.4|104
1626648900000|2021-07-18 22:55:00|13572.2|13557.2|13571.4|13556.4|13573.5|13558.5|13571.3|13556.3|104
1626649200000|2021-07-18 23:00:00|13570.9|13556.9|13569.9|13563.9|13573.2|13566.9|13568.6|13556.2|300
1626649500000|2021-07-18 23:05:00|13569.8|13563.8|13570.2|13564.2|13571.3|13564.4|13569.2|13563|134
1626649800000|2021-07-18 23:10:00|13570.3|13564.3|13570.2|13564.2|13570.4|13564.4|13569.6|13563.6|91
1626650100000|2021-07-18 23:15:00|13570.1|13564.1|13569.9|13563.9|13570.6|13564.6|13569|13563|85
1626650400000|2021-07-18 23:20:00|13570|13564|13570.3|13564.3|13571.2|13565.2|13569.8|13563.8|149
1626650700000|2021-07-18 23:25:00|13569.8|13563.8|13570.1|13564.1|13570.6|13564.6|13569.5|13563.5|84
1626651000000|2021-07-18 23:30:00|13570.3|13564.3|13572.6|13566.6|13573.1|13567.1|13570|13564|131
1626651300000|2021-07-18 23:35:00|13572.7|13566.7|13572|13566|13573.2|13567.2|13571.4|13565.4|143
1626651600000|2021-07-18 23:40:00|13571.9|13565.9|13570.4|13564.4|13572.1|13566.1|13570.3|13564.3|145
1626651900000|2021-07-18 23:45:00|13570.9|13564.9|13570.8|13564.8|13571.4|13565.4|13570.5|13564.5|100
1626652200000|2021-07-18 23:50:00|13571|13565|13569.9|13563.9|13571|13565.6|13568.5|13563.7|90
1626652500000|2021-07-18 23:55:00|13569.8|13563.8|13570.7|13564.7|13571|13566.1|13568.4|13563.8|87
1626652800000|2021-07-19 00:00:00|13570.9|13564.9|13573.3|13567.3|13573.5|13568.8|13570.6|13564.7|250
1626653100000|2021-07-19 00:05:00|13573.2|13567.2|13574.6|13568.6|13575.4|13570.9|13570.7|13565.8|222
1626653400000|2021-07-19 00:10:00|13573|13570|13576.7|13570.7|13576.8|13572.2|13573|13568.5|197
1626653700000|2021-07-19 00:15:00|13576.6|13570.6|13579|13576|13580.7|13576.3|13573.1|13568.7|287
1626654000000|2021-07-19 00:20:00|13579.1|13576.1|13580.9|13577.9|13584.5|13578.5|13578.8|13574.1|232
1626654300000|2021-07-19 00:25:00|13580.6|13577.6|13581.1|13575.1|13582.5|13577.9|13577.1|13572.4|218
1626654600000|2021-07-19 00:30:00|13581.2|13575.2|13583.8|13577.8|13584.5|13580|13580.1|13575.2|219
1626654900000|2021-07-19 00:35:00|13583.9|13577.9|13585.4|13579.4|13585.4|13580.9|13581.8|13577.2|165
1626655200000|2021-07-19 00:40:00|13585.5|13579.5|13587.9|13581.9|13589.8|13585.3|13583.6|13578.6|222
1626655500000|2021-07-19 00:45:00|13587.8|13581.8|13590.1|13584.1|13591.1|13585.8|13586.7|13581.8|282
1626655800000|2021-07-19 00:50:00|13590.2|13584.2|13587.7|13584.7|13592.5|13587.3|13587.4|13583|257
1626656100000|2021-07-19 00:55:00|13587.6|13584.6|13588|13582|13590.3|13586.1|13586|13581.5|190
1626656400000|2021-07-19 01:00:00|13588.1|13582.1|13584.8|13578.8|13589.4|13584.8|13583|13578.4|239
1626656700000|2021-07-19 01:05:00|13584.7|13578.7|13583.1|13580.1|13586|13581.5|13582.1|13577.5|209
1626657000000|2021-07-19 01:10:00|13583|13580|13584.6|13578.6|13586.3|13582.1|13583|13578.6|167
1626657300000|2021-07-19 01:15:00|13584.5|13578.5|13581.3|13575.3|13584.5|13578.5|13579.6|13575.1|190
1626657600000|2021-07-19 01:20:00|13581.2|13575.2|13579.8|13576.8|13581.9|13577.4|13579.6|13575.1|161
1626657900000|2021-07-19 01:25:00|13579.7|13576.7|13580.5|13577.5|13582.6|13578.1|13579.6|13575.2|188
1626658200000|2021-07-19 01:30:00|13580.6|13577.6|13582|13579|13583.5|13579.1|13579.8|13575.4|208
1626658500000|2021-07-19 01:35:00|13581.9|13578.9|13584.1|13581.1|13586.4|13581.9|13581.8|13577.5|217
1626658800000|2021-07-19 01:40:00|13584|13581|13586.5|13583.5|13588.1|13583.6|13583.1|13578.6|206
1626659100000|2021-07-19 01:45:00|13586.3|13583.3|13588.8|13582.8|13591.9|13587.5|13586.3|13582.1|330
1626659400000|2021-07-19 01:50:00|13588.7|13582.7|13587.5|13581.5|13589.5|13585|13584|13579.6|227
1626659700000|2021-07-19 01:55:00|13587.7|13581.7|13586.8|13583.8|13588.4|13584|13586|13581.4|118
1626660000000|2021-07-19 02:00:00|13586.7|13583.7|13585.2|13582.2|13589.1|13584.6|13585|13580.4|175
1626660300000|2021-07-19 02:05:00|13585.3|13582.3|13586.5|13580.5|13587.9|13583.5|13584.2|13579.6|185
1626660600000|2021-07-19 02:10:00|13586.6|13580.6|13585.2|13579.2|13587.2|13582.5|13583.3|13578.8|148
1626660900000|2021-07-19 02:15:00|13585.3|13579.3|13586.7|13580.7|13587.1|13582.5|13583.3|13579|221
1626661200000|2021-07-19 02:20:00|13586.8|13580.8|13586.8|13580.8|13587.2|13583|13585|13580.4|159
1626661500000|2021-07-19 02:25:00|13586.9|13580.9|13587.5|13581.5|13587.5|13582.9|13585.2|13580.6|170
1626661800000|2021-07-19 02:30:00|13587.4|13581.4|13583.7|13580.7|13587.6|13583|13583.3|13578.8|143
1626662100000|2021-07-19 02:35:00|13583.8|13580.8|13583.9|13577.9|13585.3|13580.9|13582.4|13577.8|174
1626662400000|2021-07-19 02:40:00|13584|13578|13584.4|13578.4|13584.9|13580.3|13581.7|13577.1|200
1626662700000|2021-07-19 02:45:00|13584.3|13578.3|13584.9|13578.9|13586.1|13581.4|13583|13578.3|113
1626663000000|2021-07-19 02:50:00|13584.8|13578.8|13582.5|13579.5|13584.9|13580.4|13582.1|13577.6|171
1626663300000|2021-07-19 02:55:00|13582.4|13579.4|13584.3|13578.3|13584.4|13579.7|13581.4|13576.9|143
1626663600000|2021-07-19 03:00:00|13584.2|13578.2|13583.5|13577.5|13584.5|13579.8|13582|13577.4|112
1626663900000|2021-07-19 03:05:00|13581.8|13578.8|13582.7|13579.7|13584.4|13579.9|13581.8|13577.3|130
1626664200000|2021-07-19 03:10:00|13582.8|13579.8|13582.4|13576.4|13584.7|13579.8|13581|13576.3|152
1626664500000|2021-07-19 03:15:00|13582.5|13576.5|13580.2|13577.2|13582.5|13577.9|13579.9|13575.5|71
1626664800000|2021-07-19 03:20:00|13581.9|13575.9|13583.1|13577.1|13583.4|13579|13580.2|13575.7|127
1626665100000|2021-07-19 03:25:00|13581.7|13578.7|13581.7|13575.7|13583.4|13578.9|13580.3|13575.7|136
1626665400000|2021-07-19 03:30:00|13581.8|13575.8|13581.6|13575.6|13581.8|13577.3|13579.6|13575|97
1626665700000|2021-07-19 03:35:00|13581.5|13575.5|13581.2|13578.2|13582.6|13578.2|13580.2|13575.5|169
1626666000000|2021-07-19 03:40:00|13582.8|13576.8|13580.9|13577.9|13582.9|13578.3|13580.6|13576.2|95
1626666300000|2021-07-19 03:45:00|13582.4|13576.4|13581.4|13578.4|13583.4|13578.9|13580.9|13576.3|150
1626666600000|2021-07-19 03:50:00|13581.5|13578.5|13581.4|13575.4|13583.3|13578.8|13579.8|13575.3|124
1626666900000|2021-07-19 03:55:00|13581.3|13575.3|13579.8|13576.8|13581.5|13577|13579.7|13575.2|57
1626667200000|2021-07-19 04:00:00|13579.7|13576.7|13579.9|13573.9|13580.5|13576.7|13577.1|13572.6|170
1626667500000|2021-07-19 04:05:00|13580|13574|13578.9|13572.9|13580.5|13575.9|13577.3|13572.8|151
1626667800000|2021-07-19 04:10:00|13577.6|13574.6|13577.2|13574.2|13579.2|13574.7|13577.1|13572.6|114
1626668100000|2021-07-19 04:15:00|13577.3|13574.3|13579.3|13576.3|13580.9|13576.4|13577.1|13572.7|125
1626668400000|2021-07-19 04:20:00|13579.4|13576.4|13577.8|13574.8|13580.5|13576.5|13577.8|13573.4|86
1626668700000|2021-07-19 04:25:00|13579.4|13573.4|13580.4|13574.4|13580.5|13576.2|13576.8|13572.2|159
1626669000000|2021-07-19 04:30:00|13580.5|13574.5|13581|13575|13581|13576.4|13578.9|13574.4|99
1626669300000|2021-07-19 04:35:00|13580.9|13574.9|13581.9|13575.9|13582.6|13577.7|13579|13574.3|189
1626669600000|2021-07-19 04:40:00|13581.8|13575.8|13583.7|13580.7|13585.3|13580.8|13580.8|13575.8|224
1626669900000|2021-07-19 04:45:00|13583.6|13580.6|13586.9|13580.9|13587.3|13582.6|13583.6|13579.3|184
1626670200000|2021-07-19 04:50:00|13586.8|13580.8|13584.7|13581.7|13587.1|13582.5|13584.2|13579.7|115
1626670500000|2021-07-19 04:55:00|13586.2|13580.2|13585.3|13582.3|13587.7|13583|13584.6|13580.1|108
1626670800000|2021-07-19 05:00:00|13586.8|13580.8|13585.3|13579.3|13587.2|13582.8|13583.4|13578.9|185
1626671100000|2021-07-19 05:05:00|13583.8|13580.8|13585.7|13579.7|13585.8|13581.2|13583.4|13578.5|160
1626671400000|2021-07-19 05:10:00|13585.8|13579.8|13585.8|13579.8|13586.4|13581.4|13584|13579.5|89
1626671700000|2021-07-19 05:15:00|13585.9|13579.9|13586.6|13580.6|13587.3|13582.6|13584.3|13579.7|125
1626672000000|2021-07-19 05:20:00|13585.1|13582.1|13585.1|13582.1|13586.9|13582.3|13584.9|13580.5|103
1626672300000|2021-07-19 05:25:00|13585.2|13582.2|13583.7|13580.7|13587.8|13583.3|13583.7|13579.5|149
1626672600000|2021-07-19 05:30:00|13585.1|13579.1|13583.2|13580.2|13585.2|13580.7|13583|13578.5|127
1626672900000|2021-07-19 05:35:00|13583|13580|13584.2|13581.2|13585.9|13581.3|13582.9|13579.1|146
1626673200000|2021-07-19 05:40:00|13584.3|13581.3|13588.3|13582.3|13588.4|13583.8|13584|13579.6|174
1626673500000|2021-07-19 05:45:00|13586.8|13583.8|13588.3|13582.3|13589.1|13584.6|13586.5|13581.9|136
1626673800000|2021-07-19 05:50:00|13588.4|13582.4|13583.3|13580.3|13588.4|13583.8|13583.3|13578.6|207
1626674100000|2021-07-19 05:55:00|13584.7|13578.7|13589.8|13583.8|13590.2|13585.5|13583|13578.7|316
1626674400000|2021-07-19 06:00:00|13589.4|13583.4|13589|13583|13591|13586.2|13587.1|13582.2|310
1626674700000|2021-07-19 06:05:00|13589.1|13583.1|13590.2|13584.2|13590.6|13586.1|13586.2|13581.5|241
1626675000000|2021-07-19 06:10:00|13590.3|13584.3|13590.1|13584.1|13590.6|13586|13588|13583.7|235
1626675300000|2021-07-19 06:15:00|13590|13584|13588.6|13585.6|13590.3|13585.8|13588.1|13583.6|137
1626675600000|2021-07-19 06:20:00|13588.5|13585.5|13587.2|13581.2|13590.3|13585.8|13585.7|13581.2|205
1626675900000|2021-07-19 06:25:00|13587.3|13581.3|13587.9|13584.9|13589.3|13584.9|13585.8|13580.7|297
1626676200000|2021-07-19 06:30:00|13588|13585|13588.8|13582.8|13589.9|13585.3|13587.2|13582.8|190
1626676500000|2021-07-19 06:35:00|13588.7|13582.7|13586.6|13583.6|13588.9|13584.4|13585.2|13580.7|149
1626676800000|2021-07-19 06:40:00|13586.7|13583.7|13589.5|13583.5|13589.6|13585.4|13585.9|13581.5|231
1626677100000|2021-07-19 06:45:00|13589.4|13583.4|13589.7|13586.7|13591.4|13586.9|13588|13583.4|176
1626677400000|2021-07-19 06:50:00|13589.8|13586.8|13590.4|13587.4|13593.2|13588.8|13589.6|13586.1|182
1626677700000|2021-07-19 06:55:00|13590.5|13587.5|13591.7|13588.7|13592|13588.9|13588.4|13585.4|193
1626678000000|2021-07-19 07:00:00|13591.6|13588.6|13595.8|13592.8|13596.6|13592.9|13590.8|13587.8|248
1626678300000|2021-07-19 07:05:00|13595.9|13592.9|13600|13597|13603.7|13599|13595.9|13592.4|321
1626678600000|2021-07-19 07:10:00|13599.9|13596.9|13598.2|13595.2|13604.2|13599.9|13598|13593.9|343
1626678900000|2021-07-19 07:15:00|13598.3|13595.3|13599.8|13596.8|13603|13598.3|13598.2|13594.6|363
1626679200000|2021-07-19 07:20:00|13599.7|13596.7|13600.9|13597.9|13602.7|13599.2|13598.9|13594.9|339
1626679500000|2021-07-19 07:25:00|13600.6|13597.6|13600.6|13597.6|13602.4|13598.4|13599.9|13596.4|312
1626679800000|2021-07-19 07:30:00|13600.5|13597.5|13598.1|13595.1|13602|13598.1|13597.9|13593.5|365
1626680100000|2021-07-19 07:35:00|13598|13595|13600|13597|13601.6|13597.1|13597.9|13594|310
1626680400000|2021-07-19 07:40:00|13599.9|13596.9|13597.7|13594.7|13600.5|13597.5|13597.5|13593|157
1626680700000|2021-07-19 07:45:00|13597.8|13594.8|13598.5|13592.5|13598.7|13595|13596.7|13592.3|173
1626681000000|2021-07-19 07:50:00|13598.4|13592.4|13597.3|13594.3|13600.6|13596.5|13596.8|13592.3|229
1626681300000|2021-07-19 07:55:00|13597.4|13594.4|13599.2|13596.2|13599.3|13596.3|13597.1|13593.2|218
1626681600000|2021-07-19 08:00:00|13599.5|13596.5|13597.4|13591.4|13601.7|13597.3|13596.9|13591.4|242
1626681900000|2021-07-19 08:05:00|13597.5|13591.5|13598.3|13592.3|13598.5|13593|13595.3|13590.1|204
1626682200000|2021-07-19 08:10:00|13598.4|13592.4|13596.8|13593.8|13599|13594.6|13595.7|13591.2|217
1626682500000|2021-07-19 08:15:00|13596.9|13593.9|13600.9|13594.9|13600.9|13596|13596.7|13593.1|271
1626682800000|2021-07-19 08:20:00|13601|13595|13594.4|13591.4|13601.4|13596.8|13594.1|13590.1|246
1626683100000|2021-07-19 08:25:00|13594.5|13591.5|13597|13594|13598.5|13594.6|13594.5|13590.4|175
1626683400000|2021-07-19 08:30:00|13598.1|13592.1|13600.1|13597.1|13601.6|13597.3|13596.3|13592.1|238
1626683700000|2021-07-19 08:35:00|13600.2|13597.2|13607.8|13604.8|13609.3|13605|13599.7|13596.3|276
1626684000000|2021-07-19 08:40:00|13607.9|13604.9|13612.3|13609.3|13613.8|13609.5|13606|13601.5|316
1626684300000|2021-07-19 08:45:00|13611.8|13608.8|13611.6|13608.6|13613.5|13609.1|13610.7|13606.2|216
1626684600000|2021-07-19 08:50:00|13611.7|13608.7|13615.5|13609.5|13621.4|13616.8|13611.6|13607.2|369
1626684900000|2021-07-19 08:55:00|13615.4|13609.4|13608.8|13602.8|13616|13611.7|13607.1|13602.6|346
1626685200000|2021-07-19 09:00:00|13607.3|13604.3|13611.7|13608.7|13613.4|13609.4|13606.9|13603.6|255
1626685500000|2021-07-19 09:05:00|13611.6|13608.6|13615.7|13612.7|13617.1|13612.7|13610|13606.1|287
1626685800000|2021-07-19 09:10:00|13615.6|13612.6|13617.8|13614.8|13620|13615.5|13615.4|13611|231
1626686100000|2021-07-19 09:15:00|13618|13615|13619|13616|13621.3|13617.1|13617.6|13613.8|212
1626686400000|2021-07-19 09:20:00|13620.6|13614.6|13614.2|13611.2|13621.2|13616.7|13613|13608.6|304
1626686700000|2021-07-19 09:25:00|13614.4|13611.4|13616.9|13613.9|13619.2|13614.6|13614.4|13610.7|203
1626687000000|2021-07-19 09:30:00|13616.8|13613.8|13616.3|13613.3|13618.6|13614.1|13615|13610.7|245
1626687300000|2021-07-19 09:35:00|13616.2|13613.2|13617.3|13611.3|13617.6|13613.3|13613.7|13609.2|221
1626687600000|2021-07-19 09:40:00|13617.2|13611.2|13613|13610|13619.6|13615.3|13612.7|13608.3|258
1626687900000|2021-07-19 09:45:00|13613.1|13610.1|13613.1|13610.1|13614.4|13611.4|13612.8|13609.8|174
1626688200000|2021-07-19 09:50:00|13613|13610|13615.3|13612.3|13616.5|13613.2|13612.8|13609.8|165
1626688500000|2021-07-19 09:55:00|13615.2|13612.2|13611.8|13608.8|13618.1|13613.6|13610.6|13606.4|268
1626688800000|2021-07-19 10:00:00|13611.7|13608.7|13615.3|13609.3|13615.3|13610.9|13609.4|13605.1|364
1626689100000|2021-07-19 10:05:00|13615.2|13609.2|13616.2|13613.2|13617.4|13614.4|13612.9|13608.4|353
1626689400000|2021-07-19 10:10:00|13616|13613|13622.8|13616.8|13623.1|13618|13615.9|13611.3|393
1626689700000|2021-07-19 10:15:00|13622.7|13616.7|13619|13616|13623.1|13618.9|13618.2|13613.7|361
1626690000000|2021-07-19 10:20:00|13618.9|13615.9|13616.6|13613.6|13621.3|13616.7|13616.3|13611.9|230
1626690300000|2021-07-19 10:25:00|13616.5|13613.5|13617.1|13614.1|13618.8|13614.4|13615.9|13611.6|203
1626690600000|2021-07-19 10:30:00|13617|13614|13615.8|13612.8|13618.7|13614.3|13615.3|13610.8|258
1626690900000|2021-07-19 10:35:00|13615.7|13612.7|13620.5|13617.5|13621.5|13617.8|13615.7|13611.6|193
1626691200000|2021-07-19 10:40:00|13620.6|13617.6|13620.2|13617.2|13622.6|13618.2|13619.3|13615.1|230
1626691500000|2021-07-19 10:45:00|13620.1|13617.1|13623|13620|13624.5|13620.2|13619.4|13615|299
1626691800000|2021-07-19 10:50:00|13623.1|13620.1|13623.4|13620.4|13625.7|13621.3|13621.8|13617.9|325
1626692100000|2021-07-19 10:55:00|13623.5|13620.5|13622.2|13619.2|13626|13621.6|13622|13617.7|350
1626692400000|2021-07-19 11:00:00|13622.3|13619.3|13621.2|13618.2|13627.1|13622.5|13619.9|13615.3|345
1626692700000|2021-07-19 11:05:00|13621.3|13618.3|13627.7|13621.7|13628.6|13624|13620.2|13615.9|292
1626693000000|2021-07-19 11:10:00|13627.6|13621.6|13627.2|13621.2|13628.5|13624.1|13625.4|13621|216
1626693300000|2021-07-19 11:15:00|13627.1|13621.1|13624.6|13618.6|13627.2|13621.9|13623.3|13618.5|186
1626693600000|2021-07-19 11:20:00|13624.5|13618.5|13627.5|13624.5|13629.6|13625.1|13622.7|13617.7|210
1626693900000|2021-07-19 11:25:00|13627.4|13624.4|13628.2|13622.2|13629.1|13624.8|13626.2|13621.8|169
1626694200000|2021-07-19 11:30:00|13628.3|13622.3|13626.9|13623.9|13629.7|13625.8|13626.4|13621.9|191
1626694500000|2021-07-19 11:35:00|13627|13624|13628.1|13622.1|13628.1|13624|13624.9|13620.4|236
1626694800000|2021-07-19 11:40:00|13628|13622|13628.7|13625.7|13630.4|13626|13625.8|13621.2|254
1626695100000|2021-07-19 11:45:00|13628.8|13625.8|13628.6|13622.6|13630.8|13626.7|13626.8|13622.2|224
1626695400000|2021-07-19 11:50:00|13629.1|13623.1|13629.9|13626.9|13632.4|13628|13628.1|13623|241
1626695700000|2021-07-19 11:55:00|13631.4|13625.4|13632.1|13629.1|13634.6|13630.2|13629.4|13624.9|232
1626696000000|2021-07-19 12:00:00|13631.7|13628.7|13637.6|13631.6|13637.6|13632.8|13631.6|13627.8|306
1626696300000|2021-07-19 12:05:00|13637.5|13631.5|13639.1|13633.1|13639.1|13634.9|13634.9|13630.5|233
1626696600000|2021-07-19 12:10:00|13639.3|13633.3|13639.5|13633.5|13639.8|13635.5|13637.7|13633.2|167
1626696900000|2021-07-19 12:15:00|13639.4|13633.4|13641.2|13635.2|13641.4|13636.6|13636.1|13631.2|271
1626697200000|2021-07-19 12:20:00|13641.3|13635.3|13641.4|13635.4|13642.2|13637|13639.5|13634.8|249
1626697500000|2021-07-19 12:25:00|13641.3|13635.3|13639.6|13636.6|13641.5|13636.9|13639.5|13634.9|123
1626697800000|2021-07-19 12:30:00|13639.7|13636.7|13639.8|13636.8|13641.6|13637.1|13639.1|13634.7|213
1626698100000|2021-07-19 12:35:00|13639.7|13636.7|13640.2|13637.2|13642.4|13638.1|13639.5|13635.1|194
1626698400000|2021-07-19 12:40:00|13641.7|13635.7|13639.7|13636.7|13644.1|13639.6|13639.7|13635.2|205
1626698700000|2021-07-19 12:45:00|13639.8|13636.8|13638.5|13632.5|13642.4|13637.2|13637.6|13632.5|193
1626699000000|2021-07-19 12:50:00|13638.6|13632.6|13634.4|13628.4|13639|13634.3|13630.4|13624.4|328
1626699300000|2021-07-19 12:55:00|13634.2|13628.2|13635.3|13629.3|13637.3|13632.9|13632.2|13627.7|254
1626699600000|2021-07-19 13:00:00|13635.4|13629.4|13637.3|13631.3|13638.5|13633.7|13634.2|13629.4|273
1626699900000|2021-07-19 13:05:00|13637.2|13631.2|13630.5|13627.5|13637.2|13631.3|13629.8|13625.5|344
1626700200000|2021-07-19 13:10:00|13630.6|13627.6|13629.5|13623.5|13633.2|13628.5|13625.7|13620.7|348
1626700500000|2021-07-19 13:15:00|13629.4|13623.4|13627.9|13621.9|13629.4|13624.4|13626.4|13621.8|287
1626700800000|2021-07-19 13:20:00|13627.8|13621.8|13623.5|13617.5|13628.1|13623.4|13621.3|13616.5|255
1626701100000|2021-07-19 13:25:00|13623.7|13617.7|13619.7|13613.7|13623.9|13619.3|13616.5|13611.1|331
1626701400000|2021-07-19 13:30:00|13619.8|13613.8|13617.4|13614.4|13622.8|13618.2|13615.6|13609.6|369
1626701700000|2021-07-19 13:35:00|13619.1|13613.1|13617.3|13614.3|13619.5|13615.1|13615.2|13610.5|308
1626702000000|2021-07-19 13:40:00|13617.2|13614.2|13613|13607|13621.3|13616.6|13612.3|13606.3|362
1626702300000|2021-07-19 13:45:00|13612.9|13606.9|13615|13612|13619.1|13613.7|13612.9|13606.9|404
1626702600000|2021-07-19 13:50:00|13616.5|13610.5|13620.1|13614.1|13621.3|13616.4|13615.5|13610.5|366
1626702900000|2021-07-19 13:55:00|13620|13614|13619.3|13613.3|13622.5|13618|13616.1|13611|307
1626703200000|2021-07-19 14:00:00|13619.2|13613.2|13621.1|13615.1|13625.5|13620.8|13617.6|13613.1|362
1626703500000|2021-07-19 14:05:00|13621.2|13615.2|13628|13622|13628.3|13623|13618.7|13614.5|479
1626703800000|2021-07-19 14:10:00|13626.4|13623.4|13626.3|13623.3|13629|13624.6|13625.8|13621.4|432
1626704100000|2021-07-19 14:15:00|13626.1|13623.1|13632.3|13626.3|13632.5|13626.5|13623.4|13618.6|398
1626704400000|2021-07-19 14:20:00|13632.4|13626.4|13631.8|13625.8|13633.6|13629.2|13630|13625.5|240
1626704700000|2021-07-19 14:25:00|13631.9|13625.9|13628.9|13625.9|13632.3|13627.8|13628.9|13624.6|229
1626705000000|2021-07-19 14:30:00|13629|13626|13630.9|13624.9|13632|13627.5|13628.7|13623.7|314
1626705300000|2021-07-19 14:35:00|13630.8|13624.8|13630.7|13627.7|13632.3|13628.3|13628.8|13624.5|325
1626705600000|2021-07-19 14:40:00|13632.2|13626.2|13632.2|13626.2|13633.5|13629.8|13630.6|13625.8|295
1626705900000|2021-07-19 14:45:00|13632.3|13626.3|13627.1|13621.1|13632.9|13628.4|13625.9|13621.1|296
1626706200000|2021-07-19 14:50:00|13627.2|13621.2|13635.5|13629.5|13635.5|13630.8|13625.5|13621.1|256
1626706500000|2021-07-19 14:55:00|13635.6|13629.6|13636.6|13630.6|13638|13633.8|13632.1|13627.7|364
1626706800000|2021-07-19 15:00:00|13636.8|13630.8|13635.1|13629.1|13639.5|13635|13633.7|13628.3|408
1626707100000|2021-07-19 15:05:00|13635|13629|13632.7|13626.7|13636.3|13631.8|13630.7|13626|309
1626707400000|2021-07-19 15:10:00|13632.6|13626.6|13633.9|13630.9|13635.5|13631|13631.3|13626.6|190
1626707700000|2021-07-19 15:15:00|13634|13631|13634.4|13631.4|13636.8|13632.6|13633|13628.5|203
1626708000000|2021-07-19 15:20:00|13634.3|13631.3|13634.8|13631.8|13636.5|13632.3|13634.3|13629.8|142
1626708300000|2021-07-19 15:25:00|13634.7|13631.7|13635.7|13632.7|13637.4|13633|13634.7|13631|185
1626708600000|2021-07-19 15:30:00|13635.6|13632.6|13634.6|13631.6|13637.5|13633.1|13633.5|13628.8|335
1626708900000|2021-07-19 15:35:00|13634.5|13631.5|13633.4|13630.4|13636.5|13632.2|13633.3|13630.3|199
1626709200000|2021-07-19 15:40:00|13633.3|13630.3|13633.8|13627.8|13635.8|13631.6|13632|13627.4|310
1626709500000|2021-07-19 15:45:00|13633.7|13627.7|13632.7|13626.7|13634.3|13629.5|13630.3|13625.8|222
1626709800000|2021-07-19 15:50:00|13632.8|13626.8|13629.5|13626.5|13632.8|13628.3|13629|13624.5|191
1626710100000|2021-07-19 15:55:00|13629.6|13626.6|13629.8|13626.8|13632.3|13627.7|13629.1|13624.7|245
1626710400000|2021-07-19 16:00:00|13629.9|13626.9|13636|13630|13636.3|13631.4|13629.9|13625.6|292
1626710700000|2021-07-19 16:05:00|13635.9|13629.9|13636.4|13630.4|13637.2|13632.2|13634.5|13629.9|218
1626711000000|2021-07-19 16:10:00|13636.3|13630.3|13634.1|13628.1|13636.4|13631.8|13633.1|13628|150
1626711300000|2021-07-19 16:15:00|13634.2|13628.2|13634.4|13631.4|13635.9|13631.4|13631.7|13627.2|143
1626711600000|2021-07-19 16:20:00|13634.5|13631.5|13633.6|13630.6|13635.9|13631.5|13633.3|13628.8|162
1626711900000|2021-07-19 16:25:00|13633.5|13630.5|13633.3|13630.3|13634.9|13630.6|13633.1|13628.6|130
1626712200000|2021-07-19 16:30:00|13633.2|13630.2|13636.8|13630.8|13637.1|13631.8|13633.2|13628.9|141
1626712500000|2021-07-19 16:35:00|13636.7|13630.7|13637.5|13631.5|13637.8|13632.8|13635.4|13630.7|142
1626712800000|2021-07-19 16:40:00|13637.4|13631.4|13640.7|13634.7|13641.1|13636.5|13637.3|13631.3|164
1626713100000|2021-07-19 16:45:00|13640.6|13634.6|13640.3|13634.3|13640.7|13636.2|13638.1|13633.6|164
1626713400000|2021-07-19 16:50:00|13640.4|13634.4|13640.4|13634.4|13640.9|13636.3|13638.8|13634.2|105
1626713700000|2021-07-19 16:55:00|13640.3|13634.3|13640.3|13634.3|13641|13636.5|13638.8|13634.1|209
1626714000000|2021-07-19 17:00:00|13640.4|13634.4|13641.4|13635.4|13641.9|13637.4|13638.7|13634.1|240
1626714300000|2021-07-19 17:05:00|13641.3|13635.3|13641.4|13635.4|13641.7|13635.7|13640.8|13634.8|239
1626714600000|2021-07-19 17:10:00|13641.2|13635.2|13641.3|13635.3|13641.6|13635.6|13640.6|13634.6|187
1626714900000|2021-07-19 17:15:00|13641.4|13635.4|13641.8|13635.8|13642|13636.7|13639.2|13634.4|159
1626715200000|2021-07-19 17:20:00|13640.2|13637.2|13641.2|13635.2|13641.9|13637.3|13639.2|13634.7|176
1626715500000|2021-07-19 17:25:00|13641.1|13635.1|13641.4|13638.4|13642.9|13638.4|13641|13635|216
1626715800000|2021-07-19 17:30:00|13641.5|13638.5|13645.1|13639.1|13645.5|13640.7|13641.4|13637.2|158
1626716100000|2021-07-19 17:35:00|13645.2|13639.2|13642.9|13639.9|13645.2|13640.4|13642.9|13638.3|109
1626716400000|2021-07-19 17:40:00|13642.8|13639.8|13644.3|13638.3|13644.8|13640|13642.6|13637.9|128
1626716700000|2021-07-19 17:45:00|13644.2|13638.2|13643.8|13637.8|13644.2|13639.6|13642.1|13636.7|159
1626717000000|2021-07-19 17:50:00|13643.9|13637.9|13643.8|13637.8|13646|13641.7|13642.3|13637.6|225
1626717300000|2021-07-19 17:55:00|13643.9|13637.9|13645.8|13639.8|13646|13641.4|13642.1|13637.5|205
1626717600000|2021-07-19 18:00:00|13646|13640|13642.8|13636.8|13646.4|13641.7|13640.5|13635.7|188
1626717900000|2021-07-19 18:05:00|13642.7|13636.7|13644.8|13638.8|13644.9|13639.8|13641.1|13636.5|246
1626718200000|2021-07-19 18:10:00|13644.7|13638.7|13644.8|13638.8|13645.6|13640.6|13642.7|13637.7|290
1626718500000|2021-07-19 18:15:00|13644.7|13638.7|13640.3|13637.3|13644.7|13639.1|13640.2|13635.6|234
1626718800000|2021-07-19 18:20:00|13640.2|13637.2|13643.4|13637.4|13643.4|13638.2|13639.8|13635.2|212
1626719100000|2021-07-19 18:25:00|13643.3|13637.3|13642.4|13636.4|13644.2|13639.7|13640.3|13636|237
1626719400000|2021-07-19 18:30:00|13642.3|13636.3|13643.6|13640.6|13645.6|13640.6|13640.7|13636|206
1626719700000|2021-07-19 18:35:00|13643.5|13640.5|13647.7|13641.7|13647.8|13643.3|13643.5|13639.2|174
1626720000000|2021-07-19 18:40:00|13647.6|13641.6|13647|13644|13648.8|13644.2|13646.3|13641.6|164
1626720300000|2021-07-19 18:45:00|13648.3|13642.3|13646.5|13643.5|13649|13644.7|13645.6|13641|174
1626720600000|2021-07-19 18:50:00|13648.3|13642.3|13647.6|13644.6|13649.7|13644.6|13646.5|13642|174
1626720900000|2021-07-19 18:55:00|13649|13643|13652|13646|13652.2|13647.7|13647.3|13642.3|285
1626721200000|2021-07-19 19:00:00|13651.9|13645.9|13651.9|13645.9|13652.4|13647.6|13650.4|13645|273
1626721500000|2021-07-19 19:05:00|13652|13646|13651.2|13645.2|13652.2|13647.4|13649.5|13644.8|178
1626721800000|2021-07-19 19:10:00|13651.3|13645.3|13651.1|13645.1|13651.5|13645.6|13648.5|13643.8|144
1626722100000|2021-07-19 19:15:00|13651|13645|13651|13645|13652.2|13647|13649.9|13644.5|194
1626722400000|2021-07-19 19:20:00|13650.9|13644.9|13651.3|13645.3|13651.7|13645.7|13650.2|13644.2|219
1626722700000|2021-07-19 19:25:00|13651.1|13645.1|13650.2|13644.2|13651.4|13645.4|13648.6|13642.6|220
1626723000000|2021-07-19 19:30:00|13650.1|13644.1|13649|13643|13650.3|13644.6|13647.6|13642.8|150
1626723300000|2021-07-19 19:35:00|13649.1|13643.1|13647.1|13644.1|13649.2|13644.3|13647.1|13642.3|95
1626723600000|2021-07-19 19:40:00|13647.2|13644.2|13647|13641|13648.5|13644.2|13645.5|13640.7|119
1626723900000|2021-07-19 19:45:00|13647.1|13641.1|13645.4|13639.4|13647.5|13642.8|13645.1|13639.1|178
1626724200000|2021-07-19 19:50:00|13645.3|13639.3|13644.3|13638.3|13646.5|13642.1|13644.1|13638.1|190
1626724500000|2021-07-19 19:55:00|13644.1|13638.1|13642.6|13636.6|13645.2|13639.2|13641.5|13635.5|288
1626724800000|2021-07-19 20:00:00|13642.5|13636.5|13642.5|13636.5|13643.1|13637.1|13641.1|13635.1|167
1626725100000|2021-07-19 20:05:00|13642.6|13636.6|13641.9|13635.9|13642.7|13638.1|13641.1|13635.9|73
1626725400000|2021-07-19 20:10:00|13642|13636|13640.8|13634.8|13642.1|13636.1|13640.7|13634.7|80
1626725700000|2021-07-19 20:15:00|13641|13635|13640.8|13634.8|13641.1|13635.1|13640.6|13634.6|62
1626726000000|2021-07-19 20:20:00|13640.9|13634.9|13642.3|13636.3|13642.6|13636.6|13640.8|13634.8|109
1626726300000|2021-07-19 20:25:00|13642.2|13636.2|13642.5|13636.5|13642.6|13636.6|13642.1|13636.1|92
1626726600000|2021-07-19 20:30:00|13642.6|13636.6|13642.3|13636.3|13642.8|13636.8|13641.9|13635.9|81
1626726900000|2021-07-19 20:35:00|13642.1|13636.1|13642.1|13636.1|13642.3|13636.3|13641.2|13635.2|112
1626727200000|2021-07-19 20:40:00|13642|13636|13641.1|13635.1|13642.6|13636.6|13640|13634|112
1626727500000|2021-07-19 20:45:00|13641.2|13635.2|13639.5|13636.5|13642.1|13636.6|13639.4|13633.8|124
1626727800000|2021-07-19 20:50:00|13639.6|13636.6|13640.8|13634.8|13643.1|13637.1|13633.2|13621.3|203
1626728100000|2021-07-19 20:55:00|13640.9|13634.9|13643.7|13628.7|13650.9|13636.9|13639.4|13624.4|396
1626728400000|2021-07-19 21:00:00|13643.3|13628.3|13642.1|13627.1|13645|13630|13640.9|13625.9|49
1626728700000|2021-07-19 21:05:00|13641.9|13626.9|13642|13627|13646.7|13631.7|13640.1|13625.1|64
1626729000000|2021-07-19 21:10:00|13642.1|13627.1|13642.4|13627.4|13646.1|13631.1|13639.8|13624.8|97
1626729300000|2021-07-19 21:15:00|13642.5|13627.5|13642.4|13627.4|13646.4|13631.4|13641.5|13626.5|79
1626729600000|2021-07-19 21:20:00|13646.6|13631.6|13642.3|13627.3|13646.7|13631.7|13641.8|13626.8|111
1626729900000|2021-07-19 21:25:00|13642.4|13627.4|13642.1|13627.1|13644.1|13629.1|13641.2|13626.2|94
1626730200000|2021-07-19 21:30:00|13642.3|13627.3|13642.4|13627.4|13645.3|13630.3|13641.5|13626.5|146
1626730500000|2021-07-19 21:35:00|13642.5|13627.5|13642.7|13627.7|13644.9|13629.9|13641.2|13626.2|107
1626730800000|2021-07-19 21:40:00|13642.5|13627.5|13644.9|13629.9|13645.9|13630.9|13642.5|13627.5|148
1626731100000|2021-07-19 21:45:00|13643.9|13628.9|13645.2|13630.2|13647.5|13632.5|13642.7|13627.7|209
1626731400000|2021-07-19 21:50:00|13646.9|13631.9|13643.3|13628.3|13647.1|13632.1|13640.4|13625.4|144
1626731700000|2021-07-19 21:55:00|13643.4|13628.4|13644.3|13629.3|13646.5|13631.5|13642.5|13627.5|285
1626732000000|2021-07-19 22:00:00|13644.5|13629.5|13639.2|13631.1|13646|13631.7|13639|13627.2|322
1626732300000|2021-07-19 22:05:00|13639.6|13631.3|13639.3|13631.5|13641.1|13632.5|13639|13630.2|159
1626732600000|2021-07-19 22:10:00|13639.2|13631.6|13639.5|13632.7|13643.9|13632.9|13639.2|13628.6|144
1626732900000|2021-07-19 22:15:00|13639.6|13632.5|13639.2|13632.9|13641.4|13633.4|13639|13631.2|102
1626733200000|2021-07-19 22:20:00|13639.3|13633|13640.7|13633.8|13641.9|13633.8|13639|13631.7|99
1626733500000|2021-07-19 22:25:00|13640.1|13633.3|13639.2|13632.8|13641.3|13633.9|13639|13631.2|106
1626733800000|2021-07-19 22:30:00|13639.5|13632.7|13640.8|13631.6|13642.8|13633.4|13639|13630.9|94
1626734100000|2021-07-19 22:35:00|13639.9|13632.4|13647.6|13637.9|13648.6|13638.5|13639.1|13631.1|153
1626734400000|2021-07-19 22:40:00|13645|13638.5|13649.1|13641.8|13651.2|13643.9|13645|13637.2|267
1626734700000|2021-07-19 22:45:00|13649.9|13642|13648.7|13642.7|13650.6|13643|13647.5|13639.1|143
1626735000000|2021-07-19 22:50:00|13648.5|13642.5|13649.7|13642.2|13650.3|13642.9|13647.5|13640.6|133
1626735300000|2021-07-19 22:55:00|13649.6|13642.1|13648.5|13642.1|13650.6|13642.9|13647.5|13641|152
1626735600000|2021-07-19 23:00:00|13648.8|13642.5|13649.2|13641.9|13649.7|13643.1|13647|13640.5|138
1626735900000|2021-07-19 23:05:00|13648.4|13641.4|13645.9|13639.9|13648.4|13642.4|13645.1|13639.1|149
1626736200000|2021-07-19 23:10:00|13645.4|13639.4|13645.9|13639.9|13646.1|13640.1|13645|13639|113
1626736500000|2021-07-19 23:15:00|13646|13640|13645.4|13639.4|13646.4|13640.4|13644.6|13638.6|191
1626736800000|2021-07-19 23:20:00|13645.5|13639.5|13643.4|13637.4|13645.5|13639.5|13643.3|13637.3|165
1626737100000|2021-07-19 23:25:00|13643.3|13637.3|13642|13636|13644.1|13638.1|13640.5|13635.8|84
1626737400000|2021-07-19 23:30:00|13642.1|13636.1|13640.7|13637.7|13642.9|13637.9|13640.5|13635.5|94
1626737700000|2021-07-19 23:35:00|13640.6|13637.6|13641.3|13635.3|13642.2|13637.8|13640.5|13635.1|72
1626738000000|2021-07-19 23:40:00|13641.4|13635.4|13640|13637|13641.6|13637.1|13639.8|13635.1|94
1626738300000|2021-07-19 23:45:00|13639.9|13636.9|13641.5|13635.5|13641.6|13637.1|13639.8|13635.1|81
1626738600000|2021-07-19 23:50:00|13641.6|13635.6|13641.9|13635.9|13642.1|13637.5|13639.9|13635.1|106
1626738900000|2021-07-19 23:55:00|13641.8|13635.8|13644.6|13638.6|13644.8|13639.2|13640.7|13635.8|134
1626739200000|2021-07-20 00:00:00|13644.5|13638.5|13639.9|13633.9|13646|13641|13638.5|13633.8|270
1626739500000|2021-07-20 00:05:00|13639.8|13633.8|13639|13636|13640.6|13636.4|13635.8|13631.4|160
1626739800000|2021-07-20 00:10:00|13639.1|13636.1|13638.2|13635.2|13642|13637.6|13638.2|13633.9|161
1626740100000|2021-07-20 00:15:00|13638.3|13635.3|13636.1|13633.1|13639.2|13635.3|13636|13631.5|152
1626740400000|2021-07-20 00:20:00|13636.2|13633.2|13637.2|13631.2|13639.1|13634.6|13635.5|13631|145
1626740700000|2021-07-20 00:25:00|13637.1|13631.1|13638.7|13635.7|13640.1|13635.8|13634.7|13630|282
1626741000000|2021-07-20 00:30:00|13639|13636|13640.8|13637.8|13642.5|13638.2|13638.2|13633.7|171
1626741300000|2021-07-20 00:35:00|13640.7|13637.7|13644.2|13638.2|13644.3|13639.8|13640.3|13635.7|155
1626741600000|2021-07-20 00:40:00|13644.1|13638.1|13641.7|13635.7|13644.1|13639.3|13640.6|13635.5|192
1626741900000|2021-07-20 00:45:00|13641.6|13635.6|13644|13641|13645.3|13641|13641.3|13635.6|202
1626742200000|2021-07-20 00:50:00|13643.7|13640.7|13640.3|13637.3|13645.3|13640.7|13640.2|13635.7|295
1626742500000|2021-07-20 00:55:00|13641.7|13635.7|13639.9|13636.9|13643.3|13638.7|13639.8|13635.4|279
1626742800000|2021-07-20 01:00:00|13640|13637|13639.2|13636.2|13641.3|13637|13638.2|13634|222
1626743100000|2021-07-20 01:05:00|13639.1|13636.1|13643.2|13637.2|13643.5|13638.7|13639.1|13635.2|267
1626743400000|2021-07-20 01:10:00|13643.1|13637.1|13640.1|13634.1|13643.6|13638.8|13639|13634|188
1626743700000|2021-07-20 01:15:00|13640|13634|13638.3|13632.3|13640.4|13635.8|13636.7|13631.5|217
1626744000000|2021-07-20 01:20:00|13638.1|13632.1|13636.3|13630.3|13639|13634.5|13636.3|13630.3|226
1626744300000|2021-07-20 01:25:00|13636.4|13630.4|13637.2|13631.2|13638.9|13633.2|13634.8|13630|167
1626744600000|2021-07-20 01:30:00|13637.1|13631.1|13627.3|13624.3|13637.3|13632.8|13626.9|13620.9|233
1626744900000|2021-07-20 01:35:00|13627.4|13624.4|13631.4|13628.4|13632.8|13628.5|13627.3|13622.7|170
1626745200000|2021-07-20 01:40:00|13631.5|13628.5|13631.2|13628.2|13634.7|13630.2|13630.3|13625.9|244
1626745500000|2021-07-20 01:45:00|13631.3|13628.3|13634.2|13628.2|13634.3|13629.7|13629|13624.7|224
1626745800000|2021-07-20 01:50:00|13634.5|13628.5|13631.3|13628.3|13634.5|13629.7|13630.5|13626.1|161
1626746100000|2021-07-20 01:55:00|13631.2|13628.2|13629.2|13626.2|13632.7|13628.4|13629|13624.6|178
1626746400000|2021-07-20 02:00:00|13629.1|13626.1|13628.2|13625.2|13632.3|13628.1|13627.8|13624.8|168
1626746700000|2021-07-20 02:05:00|13628.3|13625.3|13631.1|13628.1|13631.9|13628.9|13628.1|13625.1|243
1626747000000|2021-07-20 02:10:00|13632.5|13626.5|13628.2|13625.2|13632.6|13628.1|13628.1|13624.2|162
1626747300000|2021-07-20 02:15:00|13628.3|13625.3|13628.9|13625.9|13631.8|13628.2|13628.2|13624.3|211
1626747600000|2021-07-20 02:20:00|13629|13626|13630.4|13627.4|13632|13627.8|13628.9|13625.3|162
1626747900000|2021-07-20 02:25:00|13630.5|13627.5|13627|13624|13632.1|13627.7|13626.3|13622|240
1626748200000|2021-07-20 02:30:00|13627.1|13624.1|13628.7|13625.7|13631.1|13626.8|13626.1|13622.1|269
1626748500000|2021-07-20 02:35:00|13628.6|13625.6|13629.3|13626.3|13630.3|13626.5|13628|13623.7|159
1626748800000|2021-07-20 02:40:00|13629.2|13626.2|13629.6|13626.6|13631.7|13627.9|13628.7|13624.2|162
1626749100000|2021-07-20 02:45:00|13629.7|13626.7|13632.8|13626.8|13633.4|13628.7|13629.5|13625|209
1626749400000|2021-07-20 02:50:00|13632.7|13626.7|13634.8|13628.8|13634.9|13630.5|13630.9|13626.6|141
1626749700000|2021-07-20 02:55:00|13634.9|13628.9|13635.6|13632.6|13637.4|13633.1|13633.7|13628.7|339
1626750000000|2021-07-20 03:00:00|13635.5|13632.5|13637|13631|13639.1|13634.6|13634.9|13630.4|344
1626750300000|2021-07-20 03:05:00|13637.1|13631.1|13640.9|13637.9|13641.8|13638|13635.9|13631.1|311
1626750600000|2021-07-20 03:10:00|13640.8|13637.8|13640.6|13637.6|13642|13637.8|13639|13634.5|167
1626750900000|2021-07-20 03:15:00|13640.7|13637.7|13640.3|13637.3|13642.6|13638.1|13640.3|13635.7|128
1626751200000|2021-07-20 03:20:00|13641.8|13635.8|13635.5|13632.5|13642.6|13638|13635.4|13631.3|170
1626751500000|2021-07-20 03:25:00|13636.9|13630.9|13642|13636|13642.6|13638.2|13635.5|13630.9|255
1626751800000|2021-07-20 03:30:00|13641.9|13635.9|13642.1|13636.1|13642.3|13637.9|13639|13634.2|338
1626752100000|2021-07-20 03:35:00|13642|13636|13645.5|13639.5|13646.1|13641.4|13640|13635.3|346
1626752400000|2021-07-20 03:40:00|13645.4|13639.4|13647.4|13641.4|13648.2|13643.2|13645.3|13639.3|246
1626752700000|2021-07-20 03:45:00|13647.3|13641.3|13647.5|13641.5|13647.8|13643|13645.5|13640.8|274
1626753000000|2021-07-20 03:50:00|13647.6|13641.6|13647.7|13644.7|13650.8|13645.2|13647.3|13641.3|205
1626753300000|2021-07-20 03:55:00|13647.8|13644.8|13650|13644|13651.7|13647.3|13647.8|13643.4|202
1626753600000|2021-07-20 04:00:00|13650.1|13644.1|13655.1|13649.1|13655.1|13650.3|13650.1|13644.1|250
1626753900000|2021-07-20 04:05:00|13655|13649|13653|13647|13655.7|13650.5|13651.4|13647|186
1626754200000|2021-07-20 04:10:00|13653.1|13647.1|13651.8|13648.8|13653.5|13649.1|13651|13646.7|215
1626754500000|2021-07-20 04:15:00|13651.7|13648.7|13656.2|13653.2|13658.1|13653.6|13651.2|13646.6|306
1626754800000|2021-07-20 04:20:00|13656.1|13653.1|13655.4|13652.4|13657.9|13653.4|13655.3|13651|198
1626755100000|2021-07-20 04:25:00|13655.7|13652.7|13657.6|13651.6|13659.2|13654.6|13654.9|13650.4|252
1626755400000|2021-07-20 04:30:00|13656.1|13653.1|13658.1|13652.1|13658.6|13654|13655.5|13650.9|167
1626755700000|2021-07-20 04:35:00|13656.6|13653.6|13656.7|13653.7|13658.4|13653.8|13656.4|13652|139
1626756000000|2021-07-20 04:40:00|13656.6|13653.6|13656.3|13650.3|13658.2|13653.9|13654.5|13649.9|144
1626756300000|2021-07-20 04:45:00|13656.2|13650.2|13654.3|13648.3|13657.2|13652.2|13652.3|13647.8|188
1626756600000|2021-07-20 04:50:00|13654.4|13648.4|13656.4|13650.4|13656.8|13652.1|13652.1|13647.6|223
1626756900000|2021-07-20 04:55:00|13654.8|13651.8|13658.2|13652.2|13658.7|13654.2|13653.5|13649|286
1626757200000|2021-07-20 05:00:00|13658.1|13652.1|13658.4|13652.4|13658.4|13654|13655.3|13650.7|222
1626757500000|2021-07-20 05:05:00|13658.3|13652.3|13657.6|13651.6|13658.4|13653.7|13655.2|13650.6|227
1626757800000|2021-07-20 05:10:00|13657.3|13651.3|13658.5|13655.5|13659.9|13655.5|13655.4|13650.7|300
1626758100000|2021-07-20 05:15:00|13658.4|13655.4|13673.2|13667.2|13673.2|13667.2|13658.3|13654.1|314
1626758400000|2021-07-20 05:20:00|13673.1|13667.1|13673.8|13667.8|13674|13669.2|13670.9|13665.9|182
1626758700000|2021-07-20 05:25:00|13673.9|13667.9|13680.2|13674.2|13682.1|13676.4|13673.9|13667.9|250
1626759000000|2021-07-20 05:30:00|13680.1|13674.1|13678.5|13672.5|13680.2|13675.2|13677.7|13671.7|210
1626759300000|2021-07-20 05:35:00|13678.4|13672.4|13675.7|13669.7|13678.6|13672.6|13674.4|13669.2|288
1626759600000|2021-07-20 05:40:00|13675.6|13669.6|13676.6|13670.6|13676.9|13672.5|13674.7|13669.3|172
1626759900000|2021-07-20 05:45:00|13676.8|13670.8|13674.3|13668.3|13677.4|13672.8|13672.2|13667.4|297
1626760200000|2021-07-20 05:50:00|13674.2|13668.2|13672.7|13669.7|13675.6|13670.6|13672.6|13668.2|123
1626760500000|2021-07-20 05:55:00|13672.8|13669.8|13672.1|13666.1|13674.4|13669.9|13671.9|13666|108
1626760800000|2021-07-20 06:00:00|13672|13666|13668.9|13665.9|13672.3|13666.9|13666.1|13661.5|264
1626761100000|2021-07-20 06:05:00|13669|13666|13669.1|13663.1|13672.9|13667.2|13668.6|13663.1|222
1626761400000|2021-07-20 06:10:00|13669|13663|13672.3|13666.3|13672.6|13666.9|13667.5|13662.5|246
1626761700000|2021-07-20 06:15:00|13672.2|13666.2|13669.3|13663.3|13672.5|13668.4|13669.2|13663.2|212
1626762000000|2021-07-20 06:20:00|13669.2|13663.2|13669.7|13663.7|13669.9|13665.4|13665.7|13660.7|218
1626762300000|2021-07-20 06:25:00|13669.6|13663.6|13666.6|13663.6|13670.5|13665.7|13664.9|13660.3|239
1626762600000|2021-07-20 06:30:00|13666.7|13663.7|13665.7|13662.7|13669.3|13663.7|13664.2|13659.8|266
1626762900000|2021-07-20 06:35:00|13665.6|13662.6|13667.7|13664.7|13669.9|13665.2|13664.1|13659.6|304
1626763200000|2021-07-20 06:40:00|13667.8|13664.8|13666.5|13660.5|13669.7|13665.3|13664.9|13660.2|204
1626763500000|2021-07-20 06:45:00|13665.1|13662.1|13667.5|13661.5|13667.8|13662.8|13664.3|13659.3|246
1626763800000|2021-07-20 06:50:00|13667.3|13661.3|13667.2|13661.2|13667.4|13662.6|13664.6|13659.7|222
1626764100000|2021-07-20 06:55:00|13667.3|13661.3|13664.6|13658.6|13667.7|13662.7|13663.6|13658.5|335
1626764400000|2021-07-20 07:00:00|13664.7|13658.7|13661.4|13655.4|13667.9|13663|13659|13654.1|430
1626764700000|2021-07-20 07:05:00|13661.3|13655.3|13655.7|13649.7|13661.5|13656.5|13653.8|13649.2|262
1626765000000|2021-07-20 07:10:00|13655.9|13649.9|13655.3|13649.3|13657.3|13652.1|13651.1|13645.1|448
1626765300000|2021-07-20 07:15:00|13655.2|13649.2|13655.1|13649.1|13657.1|13651.4|13651.3|13646|351
1626765600000|2021-07-20 07:20:00|13654.7|13648.7|13660.9|13654.9|13660.9|13654.9|13651.6|13647|457
1626765900000|2021-07-20 07:25:00|13661.3|13655.3|13662.7|13656.7|13667.5|13661.5|13660.7|13655.2|357
1626766200000|2021-07-20 07:30:00|13662.8|13656.8|13663.4|13657.4|13666.3|13661.6|13661.2|13656.5|273
1626766500000|2021-07-20 07:35:00|13663.3|13657.3|13668.3|13662.3|13671.6|13665.7|13662.1|13657.3|360
1626766800000|2021-07-20 07:40:00|13668.2|13662.2|13670.7|13664.7|13671.5|13665.5|13665.6|13661.3|231
1626767100000|2021-07-20 07:45:00|13670.8|13664.8|13665.7|13662.7|13671.1|13666.5|13664.1|13659.7|283
1626767400000|2021-07-20 07:50:00|13665.8|13662.8|13668.2|13665.2|13669.8|13665.4|13665.2|13661|203
1626767700000|2021-07-20 07:55:00|13668.1|13665.1|13672.7|13666.7|13673.3|13668.9|13667.9|13663.4|200
1626768000000|2021-07-20 08:00:00|13672.6|13666.6|13675|13669|13675.1|13670.6|13671.2|13665.9|256
1626768300000|2021-07-20 08:05:00|13674.9|13668.9|13676.2|13670.2|13677.5|13673|13673.3|13668.7|279
1626768600000|2021-07-20 08:10:00|13676.1|13670.1|13676.6|13670.6|13677|13673.5|13674.5|13670.1|260
1626768900000|2021-07-20 08:15:00|13676.7|13670.7|13675.7|13672.7|13677.9|13673.4|13675.1|13670.5|195
1626769200000|2021-07-20 08:20:00|13675.6|13672.6|13674.8|13668.8|13677.9|13673.3|13672.7|13668.2|276
1626769500000|2021-07-20 08:25:00|13674.7|13668.7|13672.2|13669.2|13675.1|13670|13671.9|13667.4|181
1626769800000|2021-07-20 08:30:00|13672.1|13669.1|13670.6|13667.6|13673.7|13669.7|13670.4|13665.8|214
1626770100000|2021-07-20 08:35:00|13670.8|13667.8|13672.8|13669.8|13675.6|13670.7|13670.8|13666.2|228
1626770400000|2021-07-20 08:40:00|13672.7|13669.7|13674|13668|13674.3|13669.7|13671.7|13666.8|156
1626770700000|2021-07-20 08:45:00|13674.1|13668.1|13680.9|13674.9|13681.3|13675.3|13672.6|13668|290
1626771000000|2021-07-20 08:50:00|13681|13675|13681.3|13675.3|13681.6|13675.6|13680.7|13674.7|265
1626771300000|2021-07-20 08:55:00|13681.4|13675.4|13678.3|13672.3|13682.2|13676.9|13677.1|13671.1|289
1626771600000|2021-07-20 09:00:00|13678.2|13672.2|13676.3|13673.3|13679.3|13674.5|13671.3|13666.8|419
1626771900000|2021-07-20 09:05:00|13676.2|13673.2|13677.3|13674.3|13680|13675.2|13675.9|13670.4|332
1626772200000|2021-07-20 09:10:00|13677.2|13674.2|13673.9|13667.9|13679|13675.1|13671.5|13667|242
1626772500000|2021-07-20 09:15:00|13674|13668|13671.9|13668.9|13674.4|13669.8|13670.5|13666.1|247
1626772800000|2021-07-20 09:20:00|13672|13669|13676.2|13670.2|13676.4|13671.7|13671.8|13668.3|212
1626773100000|2021-07-20 09:25:00|13674.6|13671.6|13676.4|13670.4|13677.2|13672.8|13674.1|13669.1|235
1626773400000|2021-07-20 09:30:00|13676.3|13670.3|13668.6|13662.6|13676.3|13671.9|13668.1|13662.5|303
1626773700000|2021-07-20 09:35:00|13668.7|13662.7|13673.6|13670.6|13675.6|13670.9|13666.6|13662.1|252
1626774000000|2021-07-20 09:40:00|13673.5|13670.5|13667.4|13664.4|13675|13670.5|13666.6|13662.1|343
1626774300000|2021-07-20 09:45:00|13667.3|13664.3|13669.5|13666.5|13671|13666.9|13666.5|13662|350
1626774600000|2021-07-20 09:50:00|13669.4|13666.4|13675.2|13669.2|13675.3|13670.8|13669.4|13665.2|282
1626774900000|2021-07-20 09:55:00|13675.1|13669.1|13674.3|13671.3|13676.5|13672|13672.5|13667.9|219
1626775200000|2021-07-20 10:00:00|13674.4|13671.4|13674.7|13671.7|13677.5|13673|13673.5|13669.2|289
1626775500000|2021-07-20 10:05:00|13674.8|13671.8|13674.1|13671.1|13678.5|13674.1|13672.5|13669.1|286
1626775800000|2021-07-20 10:10:00|13674.2|13671.2|13674.6|13668.6|13675.6|13671.6|13670.6|13665.9|344
1626776100000|2021-07-20 10:15:00|13674.7|13668.7|13671|13668|13675.3|13670.6|13670.7|13666.8|283
1626776400000|2021-07-20 10:20:00|13671.1|13668.1|13673.1|13667.1|13673.6|13669.1|13667.8|13663.2|394
1626776700000|2021-07-20 10:25:00|13673.2|13667.2|13674.6|13671.6|13676.9|13672.4|13672.7|13666.9|192
1626777000000|2021-07-20 10:30:00|13674.7|13671.7|13675|13672|13678.1|13673.5|13674.5|13670.5|212
1626777300000|2021-07-20 10:35:00|13675.1|13672.1|13678.5|13672.5|13678.7|13672.7|13674.5|13669.9|187
1626777600000|2021-07-20 10:40:00|13678.6|13672.6|13677.9|13674.9|13680|13675.4|13677.8|13672.5|178
1626777900000|2021-07-20 10:45:00|13677.8|13674.8|13681.2|13675.2|13681.3|13677|13677.4|13672.8|209
1626778200000|2021-07-20 10:50:00|13681.1|13675.1|13679.4|13676.4|13682.1|13677.5|13677|13672.5|333
1626778500000|2021-07-20 10:55:00|13679.3|13676.3|13682.5|13676.5|13682.8|13678.2|13677.8|13673.5|359
1626778800000|2021-07-20 11:00:00|13682.6|13676.6|13680.9|13677.9|13686.8|13681.1|13680.9|13676.4|298
1626779100000|2021-07-20 11:05:00|13681|13678|13682.7|13676.7|13684.6|13680.2|13680.7|13675.7|340
1626779400000|2021-07-20 11:10:00|13682.8|13676.8|13684.1|13678.1|13684.8|13680.6|13680.6|13676|323
1626779700000|2021-07-20 11:15:00|13683.9|13677.9|13685|13682|13687.2|13682.9|13681.9|13677.6|270
1626780000000|2021-07-20 11:20:00|13685.1|13682.1|13688.8|13682.8|13689.5|13683.5|13684.6|13679.7|294
1626780300000|2021-07-20 11:25:00|13688.7|13682.7|13686.5|13683.5|13690.7|13686.4|13686.4|13682.3|261
1626780600000|2021-07-20 11:30:00|13686.4|13683.4|13682.9|13676.9|13687.3|13683.4|13680.4|13675.7|322
1626780900000|2021-07-20 11:35:00|13681.3|13678.3|13679.3|13676.3|13683.1|13678.7|13679|13674.7|235
1626781200000|2021-07-20 11:40:00|13679.2|13676.2|13679.3|13673.3|13681.5|13677|13676.6|13672|280
1626781500000|2021-07-20 11:45:00|13679.5|13673.5|13680.7|13674.7|13681.6|13677.1|13677.6|13672.7|311
1626781800000|2021-07-20 11:50:00|13680.6|13674.6|13677.5|13671.5|13680.6|13676.2|13674.5|13670.2|443
1626782100000|2021-07-20 11:55:00|13677.6|13671.6|13676.1|13670.1|13677.8|13673.3|13673.1|13668.7|294
1626782400000|2021-07-20 12:00:00|13676.3|13670.3|13675.3|13672.3|13678.1|13673.6|13674.2|13669.6|316
1626782700000|2021-07-20 12:05:00|13675.5|13672.5|13679.9|13676.9|13683.2|13678.4|13675.2|13671.7|415
1626783000000|2021-07-20 12:10:00|13680|13677|13680.8|13674.8|13682.7|13677.6|13677.1|13673|278
1626783300000|2021-07-20 12:15:00|13680.9|13674.9|13683.2|13680.2|13685.7|13680.8|13680.8|13674.8|349
1626783600000|2021-07-20 12:20:00|13683.6|13680.6|13681.3|13678.3|13686.9|13682.5|13681|13676.4|298
1626783900000|2021-07-20 12:25:00|13681.2|13678.2|13680.6|13674.6|13682.6|13678.2|13679.6|13673.6|176
1626784200000|2021-07-20 12:30:00|13680.7|13674.7|13678.9|13672.9|13681.4|13676.5|13676.9|13672.5|257
1626784500000|2021-07-20 12:35:00|13679|13673|13678.2|13675.2|13681.4|13676.8|13677|13672.7|412
1626784800000|2021-07-20 12:40:00|13678.3|13675.3|13682|13679|13683.6|13679.1|13678.2|13673.7|378
1626785100000|2021-07-20 12:45:00|13681.9|13678.9|13684.5|13678.5|13685.8|13681.1|13679.5|13674.9|329
1626785400000|2021-07-20 12:50:00|13684.6|13678.6|13687.1|13681.1|13687.4|13682.8|13681.7|13677.4|243
1626785700000|2021-07-20 12:55:00|13687|13681|13687.7|13681.7|13690.1|13685.2|13686.6|13680.6|267
1626786000000|2021-07-20 13:00:00|13687.6|13681.6|13687.4|13684.4|13689.5|13685|13685.9|13681|204
1626786300000|2021-07-20 13:05:00|13687.5|13684.5|13687.7|13681.7|13688.9|13684.5|13686|13681.4|158
1626786600000|2021-07-20 13:10:00|13687.6|13681.6|13691.4|13685.4|13691.5|13686.6|13685.8|13681.6|293
1626786900000|2021-07-20 13:15:00|13691.3|13685.3|13691.6|13688.6|13694|13689.5|13689.3|13684.7|399
1626787200000|2021-07-20 13:20:00|13693.1|13687.1|13691.7|13688.7|13694.3|13689.8|13689.4|13684.8|329
1626787500000|2021-07-20 13:25:00|13691.5|13688.5|13694.6|13688.6|13694.9|13689.5|13691.4|13686.4|237
1626787800000|2021-07-20 13:30:00|13694.7|13688.7|13692.2|13689.2|13696|13691.7|13691.9|13687.2|435
1626788100000|2021-07-20 13:35:00|13692.3|13689.3|13690.7|13687.7|13693.3|13689.3|13690.3|13685.2|232
1626788400000|2021-07-20 13:40:00|13690.6|13687.6|13687.9|13684.9|13693.6|13688.9|13687.7|13682.6|366
1626788700000|2021-07-20 13:45:00|13688|13685|13680.3|13674.3|13689.6|13685.1|13679.4|13674.2|396
1626789000000|2021-07-20 13:50:00|13680.5|13674.5|13681.4|13678.4|13684.4|13680.1|13679|13674.5|410
1626789300000|2021-07-20 13:55:00|13681.2|13678.2|13678.4|13675.4|13682.5|13678.2|13675.3|13670.8|369
1626789600000|2021-07-20 14:00:00|13678.3|13675.3|13679.2|13676.2|13682.6|13678.1|13678.3|13674.5|233
1626789900000|2021-07-20 14:05:00|13679.1|13676.1|13678.4|13675.4|13681.7|13677.2|13678.1|13673.3|212
1626790200000|2021-07-20 14:10:00|13678.3|13675.3|13680.5|13674.5|13681.4|13676.5|13677.7|13673.2|304
1626790500000|2021-07-20 14:15:00|13680.6|13674.6|13676.3|13670.3|13680.6|13676|13675.9|13669.9|277
1626790800000|2021-07-20 14:20:00|13676.6|13670.6|13678.6|13672.6|13679.8|13675.3|13673.1|13668.7|362
1626791100000|2021-07-20 14:25:00|13678.5|13672.5|13679.8|13676.8|13681.6|13676.9|13676.6|13671.2|452
1626791400000|2021-07-20 14:30:00|13679.9|13676.9|13681.6|13675.6|13683.5|13679|13679.8|13674.5|329
1626791700000|2021-07-20 14:35:00|13681.5|13675.5|13681.9|13678.9|13684.1|13679.8|13678.4|13674.1|299
1626792000000|2021-07-20 14:40:00|13682|13679|13684.6|13678.6|13686|13681.2|13681.1|13676.6|233
1626792300000|2021-07-20 14:45:00|13684.7|13678.7|13684.8|13678.8|13687|13682.2|13683|13678.5|227
1626792600000|2021-07-20 14:50:00|13683.9|13680.9|13686.9|13680.9|13690.3|13685.8|13683.8|13679.3|340
1626792900000|2021-07-20 14:55:00|13686.8|13680.8|13682.9|13679.9|13688.2|13684|13682.1|13677.5|300
1626793200000|2021-07-20 15:00:00|13682.8|13679.8|13685.1|13679.1|13687.3|13683.1|13682.1|13677.7|279
1626793500000|2021-07-20 15:05:00|13685.2|13679.2|13686.3|13683.3|13687.9|13683.4|13684.4|13679.2|200
1626793800000|2021-07-20 15:10:00|13686.2|13683.2|13685.2|13679.2|13688.8|13684.3|13683.7|13679.1|192
1626794100000|2021-07-20 15:15:00|13685.3|13679.3|13683.7|13677.7|13686.3|13681.7|13682.8|13677.4|205
1626794400000|2021-07-20 15:20:00|13683.6|13677.6|13682.2|13679.2|13683.8|13679.2|13681.2|13676.6|177
1626794700000|2021-07-20 15:25:00|13682.1|13679.1|13684|13678|13685.1|13680.4|13681.9|13677.4|229
1626795000000|2021-07-20 15:30:00|13684.1|13678.1|13682.4|13679.4|13685.4|13681.1|13682.1|13677.5|254
1626795300000|2021-07-20 15:35:00|13682.3|13679.3|13682.1|13679.1|13686.1|13681.8|13681.7|13676.3|247
1626795600000|2021-07-20 15:40:00|13682.2|13679.2|13681.4|13678.4|13683.5|13679.2|13679.9|13675.5|258
1626795900000|2021-07-20 15:45:00|13681.5|13678.5|13682|13676|13685|13680.7|13680.4|13675.6|270
1626796200000|2021-07-20 15:50:00|13682.1|13676.1|13679.5|13673.5|13682.3|13677.5|13679.4|13673.4|250
1626796500000|2021-07-20 15:55:00|13679.4|13673.4|13677.6|13671.6|13679.8|13675.1|13676.9|13671.4|251
1626796800000|2021-07-20 16:00:00|13677.5|13671.5|13672.7|13666.7|13677.6|13672.7|13670.5|13665.8|367
1626797100000|2021-07-20 16:05:00|13672.8|13666.8|13672|13666|13673.8|13669.4|13668.4|13664|284
1626797400000|2021-07-20 16:10:00|13672.1|13666.1|13670.9|13667.9|13673.4|13668.7|13670.1|13665.4|212
1626797700000|2021-07-20 16:15:00|13671|13668|13675.8|13669.8|13676.2|13671.5|13670.6|13667.6|204
1626798000000|2021-07-20 16:20:00|13675.9|13669.9|13676.4|13673.4|13677.9|13673.5|13674.2|13669.7|143
1626798300000|2021-07-20 16:25:00|13676.5|13673.5|13676.5|13670.5|13678.5|13673.9|13674.8|13670.4|200
1626798600000|2021-07-20 16:30:00|13676.6|13670.6|13674.2|13671.2|13676.8|13672.2|13673.5|13669.2|157
1626798900000|2021-07-20 16:35:00|13675.7|13669.7|13671.8|13668.8|13675.8|13671.5|13671.2|13666.8|198
1626799200000|2021-07-20 16:40:00|13671.7|13668.7|13672.2|13669.2|13673.7|13669.3|13670.9|13665.7|250
1626799500000|2021-07-20 16:45:00|13672.1|13669.1|13673.8|13667.8|13673.9|13669.4|13671.5|13667|150
1626799800000|2021-07-20 16:50:00|13673.9|13667.9|13671.1|13665.1|13674.2|13669.8|13669.4|13665|164
1626800100000|2021-07-20 16:55:00|13669.6|13666.6|13669.1|13666.1|13671.9|13668|13668.7|13664.2|184
1626800400000|2021-07-20 17:00:00|13668.9|13665.9|13672.6|13666.6|13673.7|13669.4|13668.8|13664.2|172
1626800700000|2021-07-20 17:05:00|13671.2|13668.2|13673.6|13667.6|13674.7|13670|13670.6|13666.2|242
1626801000000|2021-07-20 17:10:00|13673.5|13667.5|13670.7|13667.7|13673.8|13669.3|13670.4|13666.1|169
1626801300000|2021-07-20 17:15:00|13670.8|13667.8|13670.5|13664.5|13672.7|13669.1|13668.6|13664.1|192
1626801600000|2021-07-20 17:20:00|13670.4|13664.4|13669.9|13666.9|13671.5|13666.9|13668.1|13663.6|196
1626801900000|2021-07-20 17:25:00|13669.8|13666.8|13668.4|13665.4|13671.4|13667.2|13668.2|13664|129
1626802200000|2021-07-20 17:30:00|13668.3|13665.3|13669.9|13663.9|13670.5|13666.1|13665.9|13661.3|236
1626802500000|2021-07-20 17:35:00|13670|13664|13668.9|13665.9|13670.6|13666.1|13667.2|13662.5|149
1626802800000|2021-07-20 17:40:00|13668.8|13665.8|13669.7|13663.7|13670.2|13665.9|13667.2|13662.5|166
1626803100000|2021-07-20 17:45:00|13669.6|13663.6|13670.7|13667.7|13672.2|13667.7|13668.4|13662.8|222
1626803400000|2021-07-20 17:50:00|13670.6|13667.6|13671.7|13668.7|13673.2|13668.8|13670.2|13665.8|230
1626803700000|2021-07-20 17:55:00|13673.1|13667.1|13670.5|13667.5|13673.3|13668.7|13670.1|13665.5|191
1626804000000|2021-07-20 18:00:00|13670.6|13667.6|13668.3|13662.3|13671.8|13667.6|13666.7|13662.2|238
1626804300000|2021-07-20 18:05:00|13666.7|13663.7|13668.2|13662.2|13668.4|13664|13665.8|13661.4|156
1626804600000|2021-07-20 18:10:00|13668.1|13662.1|13670|13664|13670.3|13665.8|13665.7|13661.3|179
1626804900000|2021-07-20 18:15:00|13668.4|13665.4|13666.3|13663.3|13669.7|13665.5|13666.3|13661.7|209
1626805200000|2021-07-20 18:20:00|13666.2|13663.2|13665.7|13662.7|13668.6|13664.2|13665.7|13661.2|191
1626805500000|2021-07-20 18:25:00|13665.6|13662.6|13665.2|13659.2|13667|13662.9|13663.8|13659.2|203
1626805800000|2021-07-20 18:30:00|13665.3|13659.3|13665.6|13659.6|13665.9|13661.1|13663.2|13658.8|127
1626806100000|2021-07-20 18:35:00|13665.3|13659.3|13662.9|13659.9|13665.7|13661.4|13662.7|13657.7|197
1626806400000|2021-07-20 18:40:00|13662.8|13659.8|13663.8|13660.8|13665.3|13660.9|13662.5|13658.1|212
1626806700000|2021-07-20 18:45:00|13663.7|13660.7|13663.6|13660.6|13665.7|13661.1|13663.4|13659.1|136
1626807000000|2021-07-20 18:50:00|13663.5|13660.5|13664.4|13661.4|13666|13661.6|13662.4|13658|169
1626807300000|2021-07-20 18:55:00|13664.3|13661.3|13667.3|13661.3|13667.6|13663|13664.1|13659.6|259
1626807600000|2021-07-20 19:00:00|13667.2|13661.2|13665.8|13659.8|13667.3|13662.4|13664.3|13659.4|186
1626807900000|2021-07-20 19:05:00|13665.9|13659.9|13663|13660|13666.2|13660.8|13662.9|13658.3|154
1626808200000|2021-07-20 19:10:00|13662.9|13659.9|13663|13657|13664.4|13659.9|13661.4|13656.8|128
1626808500000|2021-07-20 19:15:00|13663.1|13657.1|13663.9|13657.9|13664.3|13659.7|13661.6|13657|160
1626808800000|2021-07-20 19:20:00|13664|13658|13664|13658|13664.2|13659.6|13662.5|13657.7|114
1626809100000|2021-07-20 19:25:00|13663.9|13657.9|13664|13658|13664.3|13659.8|13662.4|13657.9|96
1626809400000|2021-07-20 19:30:00|13663.9|13657.9|13663.1|13657.1|13664|13659.2|13661.2|13656.7|99
1626809700000|2021-07-20 19:35:00|13663.2|13657.2|13663.3|13657.3|13663.8|13658.7|13661.4|13656.5|195
1626810000000|2021-07-20 19:40:00|13663.5|13657.5|13664.3|13658.3|13666.7|13660.7|13663.5|13657.5|150
1626810300000|2021-07-20 19:45:00|13664.2|13658.2|13664.4|13658.4|13665|13660.4|13662.6|13657.9|162
1626810600000|2021-07-20 19:50:00|13664.3|13658.3|13663.5|13660.5|13667.1|13662.1|13662.5|13657.5|253
1626810900000|2021-07-20 19:55:00|13663.4|13660.4|13663.6|13657.6|13666.9|13662.2|13662|13657.5|213
1626811200000|2021-07-20 20:00:00|13663.4|13657.4|13663.1|13657.1|13664.4|13659.4|13662.2|13657|124
1626811500000|2021-07-20 20:05:00|13663|13657|13663|13657|13663.2|13658.7|13661.4|13656.8|81
1626811800000|2021-07-20 20:10:00|13662.9|13656.9|13662.9|13656.9|13663.1|13658.5|13661.3|13656.8|45
1626812100000|2021-07-20 20:15:00|13663|13657|13663.6|13657.6|13663.9|13658.5|13661.5|13656.8|83
1626812400000|2021-07-20 20:20:00|13663.7|13657.7|13664.2|13658.2|13664.5|13658.5|13663.6|13657.6|158
1626812700000|2021-07-20 20:25:00|13664.1|13658.1|13665|13659|13665.2|13659.2|13663.3|13657.3|181
1626813000000|2021-07-20 20:30:00|13664.9|13658.9|13666.1|13660.1|13666.2|13660.3|13663.3|13658.7|134
1626813300000|2021-07-20 20:35:00|13666|13660|13666|13660|13666.4|13660.4|13665.5|13659.5|149
1626813600000|2021-07-20 20:40:00|13665.9|13659.9|13665.9|13659.9|13666.3|13660.3|13665.4|13659.4|125
1626813900000|2021-07-20 20:45:00|13666|13660|13666.2|13660.2|13667|13661|13665.7|13659.7|113
1626814200000|2021-07-20 20:50:00|13666.3|13660.3|13666.7|13660.7|13667.4|13661.4|13666.2|13660.2|91
1626814500000|2021-07-20 20:55:00|13666.9|13660.9|13663.6|13648.6|13668.7|13661.5|13661.5|13646.5|344
1626814800000|2021-07-20 21:00:00|13663.7|13648.7|13671|13656|13671.1|13656.1|13661.2|13646.2|66
1626815100000|2021-07-20 21:05:00|13670.8|13655.8|13668.7|13653.7|13673.3|13658.3|13666|13651|84
1626815400000|2021-07-20 21:10:00|13669.4|13654.4|13666.4|13651.4|13673.2|13658.2|13666.3|13651.3|100
1626815700000|2021-07-20 21:15:00|13666.5|13651.5|13666.4|13651.4|13672|13657|13666|13651|81
1626816000000|2021-07-20 21:20:00|13670.7|13655.7|13666.3|13651.3|13674.3|13659.3|13666.2|13651.2|117
1626816300000|2021-07-20 21:25:00|13669.4|13654.4|13667.3|13652.3|13671.9|13656.9|13666.2|13651.2|110
1626816600000|2021-07-20 21:30:00|13671.3|13656.3|13669.7|13654.7|13673.5|13658.5|13667.8|13652.8|447
1626816900000|2021-07-20 21:35:00|13670.9|13655.9|13669.8|13654.8|13674.2|13659.2|13668.4|13653.4|572
1626817200000|2021-07-20 21:40:00|13669.6|13654.6|13669.4|13654.4|13673.5|13658.5|13668.2|13653.2|431
1626817500000|2021-07-20 21:45:00|13670.6|13655.6|13671.1|13656.1|13674.4|13659.4|13669|13654|248
1626817800000|2021-07-20 21:50:00|13671.4|13656.4|13672.4|13657.4|13676.1|13661.1|13667.8|13652.8|174
1626818100000|2021-07-20 21:55:00|13673|13658|13672.2|13657.2|13676.1|13661.1|13670.7|13655.7|262
1626818400000|2021-07-20 22:00:00|13671.7|13656.7|13662|13655|13677.9|13665.7|13659.3|13649.4|351
1626818700000|2021-07-20 22:05:00|13661.9|13655.1|13661.5|13654.1|13662.7|13655.5|13660.7|13653.4|173
1626819000000|2021-07-20 22:10:00|13661.7|13654.3|13660.4|13654.4|13661.7|13654.8|13659.9|13653.4|130
1626819300000|2021-07-20 22:15:00|13660.5|13654.7|13661.4|13655.4|13661.8|13655.5|13660.4|13653.6|99
1626819600000|2021-07-20 22:20:00|13661.1|13655.1|13661.5|13655.5|13662.3|13655.9|13661.1|13654.8|89
1626819900000|2021-07-20 22:25:00|13661.4|13655.4|13661.4|13655.4|13661.9|13655.9|13661.2|13655.2|66
1626820200000|2021-07-20 22:30:00|13661.8|13655.8|13661.3|13655.3|13661.8|13655.8|13661.3|13655.3|53
1626820500000|2021-07-20 22:35:00|13661.6|13655.6|13661.9|13655.9|13662.5|13656.3|13661.2|13655.2|99
1626820800000|2021-07-20 22:40:00|13661.8|13655.8|13663.1|13657.1|13663.4|13657.4|13661.6|13655.6|95
1626821100000|2021-07-20 22:45:00|13662.9|13656.9|13663|13657|13663.3|13657.3|13662.7|13656.7|71
1626821400000|2021-07-20 22:50:00|13662.9|13656.9|13663.4|13657.4|13663.7|13657.7|13662.9|13656.9|88
1626821700000|2021-07-20 22:55:00|13663.3|13657.3|13663.4|13657.4|13663.9|13657.9|13663.3|13657.3|53
1626822000000|2021-07-20 23:00:00|13663.5|13657.5|13663.9|13657.9|13664.3|13659.2|13661.7|13656.7|90
1626822300000|2021-07-20 23:05:00|13663.8|13657.8|13666.5|13660.5|13667.1|13661.1|13663.8|13657.8|182
1626822600000|2021-07-20 23:10:00|13666.6|13660.6|13667.2|13661.2|13667.7|13661.7|13666|13660|131
1626822900000|2021-07-20 23:15:00|13667.3|13661.3|13668.2|13662.2|13668.4|13662.4|13665.8|13659.8|180
1626823200000|2021-07-20 23:20:00|13668.3|13662.3|13665.7|13662.7|13668.6|13663|13665.6|13661|88
1626823500000|2021-07-20 23:25:00|13667|13661|13667.6|13661.6|13667.7|13663|13665.6|13660.8|109
1626823800000|2021-07-20 23:30:00|13667.5|13661.5|13670.2|13664.2|13670.9|13664.9|13667.3|13661.3|124
1626824100000|2021-07-20 23:35:00|13670.1|13664.1|13669.2|13666.2|13670.8|13666.2|13668.7|13664.1|72
1626824400000|2021-07-20 23:40:00|13670.6|13664.6|13668.8|13665.8|13670.8|13666.4|13668.7|13664.5|59
1626824700000|2021-07-20 23:45:00|13668.9|13665.9|13671.3|13665.3|13671.5|13666.8|13668.6|13664|102
1626825000000|2021-07-20 23:50:00|13671.2|13665.2|13669.6|13663.6|13671.4|13665.4|13668.1|13662.4|120
1626825300000|2021-07-20 23:55:00|13669.7|13663.7|13665.4|13659.4|13669.7|13663.7|13665.4|13659.4|143
1626825600000|2021-07-21 00:00:00|13665.5|13659.5|13667|13661|13667.3|13662.6|13663.4|13658.8|199
1626825900000|2021-07-21 00:05:00|13667.1|13661.1|13667.6|13664.6|13669.4|13664.8|13665.7|13661|147
1626826200000|2021-07-21 00:10:00|13667.7|13664.7|13666.3|13660.3|13669.2|13664.8|13664.7|13660.2|106
1626826500000|2021-07-21 00:15:00|13666.2|13660.2|13659.4|13656.4|13667.4|13662.7|13659.4|13654.7|188
1626826800000|2021-07-21 00:20:00|13659.5|13656.5|13657.1|13654.1|13661|13656.5|13655.6|13651.1|220
1626827100000|2021-07-21 00:25:00|13657|13654|13657.1|13651.1|13660.2|13655.7|13655.6|13651|182
1626827400000|2021-07-21 00:30:00|13657.2|13651.2|13658.8|13652.8|13659|13653.6|13655.5|13650.9|129
1626827700000|2021-07-21 00:35:00|13658.7|13652.7|13661.1|13655.1|13661.2|13656.7|13656.9|13652.4|187
1626828000000|2021-07-21 00:40:00|13661|13655|13659.2|13653.2|13663.8|13659.2|13658.2|13653|213
1626828300000|2021-07-21 00:45:00|13659.3|13653.3|13661.1|13655.1|13661.2|13656.7|13656.9|13652.3|193
1626828600000|2021-07-21 00:50:00|13661|13655|13661.3|13655.3|13661.9|13657.1|13658.7|13654|170
1626828900000|2021-07-21 00:55:00|13661.2|13655.2|13661.2|13658.2|13664.6|13659.5|13659|13653.9|219
1626829200000|2021-07-21 01:00:00|13662.8|13656.8|13666.2|13660.2|13666.5|13661.6|13661|13656|188
1626829500000|2021-07-21 01:05:00|13666.1|13660.1|13669.1|13663.1|13669.5|13664.9|13664.8|13660.1|187
1626829800000|2021-07-21 01:10:00|13669|13663|13668.4|13662.4|13670.7|13666.1|13666.8|13662.1|125
1626830100000|2021-07-21 01:15:00|13668.3|13662.3|13668.7|13662.7|13671.6|13665.6|13668.3|13662.3|169
1626830400000|2021-07-21 01:20:00|13668.8|13662.8|13667.1|13664.1|13669.7|13665|13666.9|13662.5|131
1626830700000|2021-07-21 01:25:00|13667|13664|13665.3|13662.3|13669|13664.4|13665.1|13660.5|125
1626831000000|2021-07-21 01:30:00|13665.2|13662.2|13662.9|13659.9|13669.1|13664.5|13662.7|13658.5|235
1626831300000|2021-07-21 01:35:00|13662.7|13659.7|13663.9|13660.9|13665.6|13661.2|13662.3|13657.9|171
1626831600000|2021-07-21 01:40:00|13664|13661|13665|13662|13666|13662|13663.1|13658.5|164
1626831900000|2021-07-21 01:45:00|13664.9|13661.9|13666.1|13663.1|13667.9|13663.5|13663.3|13659.1|176
1626832200000|2021-07-21 01:50:00|13666|13663|13666.8|13663.8|13668.2|13664.1|13664.7|13660.7|152
1626832500000|2021-07-21 01:55:00|13666.7|13663.7|13667.2|13661.2|13669.6|13665.1|13664.7|13660.4|196
1626832800000|2021-07-21 02:00:00|13667.3|13661.3|13666.5|13663.5|13667.5|13663.5|13665.1|13660.7|137
1626833100000|2021-07-21 02:05:00|13666.6|13663.6|13670.2|13667.2|13671.6|13667.3|13666.5|13662.3|170
1626833400000|2021-07-21 02:10:00|13670.1|13667.1|13674.6|13671.6|13676.7|13672.6|13670.1|13665.6|243
1626833700000|2021-07-21 02:15:00|13674.7|13671.7|13675.2|13672.2|13676.7|13672.4|13673.8|13669.2|149
1626834000000|2021-07-21 02:20:00|13675.3|13672.3|13676.3|13673.3|13677.6|13673.3|13674.9|13670.2|141
1626834300000|2021-07-21 02:25:00|13676.2|13673.2|13677.3|13674.3|13678.6|13674.7|13676.2|13672.6|119
1626834600000|2021-07-21 02:30:00|13677.2|13674.2|13678.1|13675.1|13679.9|13675.3|13676.3|13671.9|131
1626834900000|2021-07-21 02:35:00|13678|13675|13678.1|13675.1|13679.6|13675.6|13677.5|13673.4|90
1626835200000|2021-07-21 02:40:00|13678.2|13675.2|13681|13675|13681|13676.4|13677.1|13673.2|130
1626835500000|2021-07-21 02:45:00|13680.9|13674.9|13680.3|13677.3|13682|13677.6|13679.3|13674.8|94
1626835800000|2021-07-21 02:50:00|13681.7|13675.7|13680.9|13677.9|13682.7|13678.4|13680.2|13675.7|102
1626836100000|2021-07-21 02:55:00|13680.8|13677.8|13681.3|13678.3|13682.7|13678.6|13680.2|13675.9|107
1626836400000|2021-07-21 03:00:00|13681.4|13678.4|13681.2|13678.2|13682.9|13678.7|13680.8|13676.5|113
1626836700000|2021-07-21 03:05:00|13681.3|13678.3|13681.4|13678.4|13683.1|13678.6|13680.8|13676.3|127
1626837000000|2021-07-21 03:10:00|13682.9|13676.9|13681.2|13678.2|13683|13678.6|13680.9|13676.8|74
1626837300000|2021-07-21 03:15:00|13681.3|13678.3|13680|13677|13682.5|13678.3|13680|13675.8|73
1626837600000|2021-07-21 03:20:00|13679.9|13676.9|13674.7|13671.7|13680.8|13676.9|13674.5|13669.5|137
1626837900000|2021-07-21 03:25:00|13674.9|13671.9|13673.6|13667.6|13676.5|13671.9|13670.3|13665.4|223
1626838200000|2021-07-21 03:30:00|13673.8|13667.8|13675.2|13669.2|13675.2|13670.3|13671.9|13667.3|156
1626838500000|2021-07-21 03:35:00|13675.1|13669.1|13673.7|13670.7|13675.3|13670.8|13672.7|13668.2|119
1626838800000|2021-07-21 03:40:00|13673.8|13670.8|13670.4|13667.4|13675.3|13670.9|13670.1|13667.1|131
1626839100000|2021-07-21 03:45:00|13670.5|13667.5|13675.2|13669.2|13675.2|13670.7|13670.5|13667.3|117
1626839400000|2021-07-21 03:50:00|13675.3|13669.3|13673.8|13670.8|13675.4|13670.8|13673.1|13668.5|112
1626839700000|2021-07-21 03:55:00|13673.7|13670.7|13671.7|13668.7|13674.2|13670.8|13671.4|13666.9|118
1626840000000|2021-07-21 04:00:00|13673.2|13667.2|13672.3|13669.3|13674|13669.5|13671.3|13666.9|106
1626840300000|2021-07-21 04:05:00|13672.2|13669.2|13677.3|13671.3|13677.9|13672.7|13672.2|13667.8|180
1626840600000|2021-07-21 04:10:00|13677.2|13671.2|13674.5|13671.5|13677.3|13672.7|13674.1|13669.6|78
1626840900000|2021-07-21 04:15:00|13674.4|13671.4|13676.7|13670.7|13676.8|13672.3|13674.3|13669.6|76
1626841200000|2021-07-21 04:20:00|13676.6|13670.6|13676.4|13673.4|13678.9|13674.4|13675|13670.5|83
1626841500000|2021-07-21 04:25:00|13676.5|13673.5|13679.6|13673.6|13679.6|13675.1|13676.4|13672.1|121
1626841800000|2021-07-21 04:30:00|13679.5|13673.5|13677.5|13674.5|13680.4|13675.9|13677.5|13673.2|106
1626842100000|2021-07-21 04:35:00|13677.4|13674.4|13677.1|13674.1|13678.9|13674.4|13676.6|13672.3|74
1626842400000|2021-07-21 04:40:00|13677|13674|13679.5|13673.5|13679.7|13675|13676.7|13672.4|97
1626842700000|2021-07-21 04:45:00|13679.4|13673.4|13677.6|13674.6|13679.7|13675.2|13677.6|13673.2|81
1626843000000|2021-07-21 04:50:00|13679.1|13673.1|13677.1|13674.1|13679.3|13674.8|13677|13672.5|109
1626843300000|2021-07-21 04:55:00|13676.8|13673.8|13678.1|13675.1|13679.7|13675.4|13676.1|13671.4|151
1626843600000|2021-07-21 05:00:00|13678.2|13675.2|13677.3|13671.3|13680|13675.4|13675|13670|185
1626843900000|2021-07-21 05:05:00|13677.2|13671.2|13678|13672|13678.5|13672.9|13675.5|13670.9|192
1626844200000|2021-07-21 05:10:00|13677.9|13671.9|13676.1|13673.1|13678.6|13673.7|13676|13671.6|119
1626844500000|2021-07-21 05:15:00|13676.2|13673.2|13674.3|13671.3|13677.7|13673.2|13674.1|13669.7|113
1626844800000|2021-07-21 05:20:00|13674.2|13671.2|13674.3|13671.3|13675.9|13671.6|13674.1|13669.7|105
1626845100000|2021-07-21 05:25:00|13674.4|13671.4|13673.4|13670.4|13675.8|13671.4|13673.4|13668.9|77
1626845400000|2021-07-21 05:30:00|13673.5|13670.5|13672.1|13669.1|13674.7|13670.5|13671.4|13667.2|127
1626845700000|2021-07-21 05:35:00|13672|13669|13675.4|13669.4|13675.5|13671|13671.9|13668.4|106
1626846000000|2021-07-21 05:40:00|13674.1|13671.1|13676.5|13673.5|13677.9|13674|13674.1|13669.8|125
1626846300000|2021-07-21 05:45:00|13676.6|13673.6|13679.4|13673.4|13679.5|13675.4|13676.6|13672.8|106
1626846600000|2021-07-21 05:50:00|13679.3|13673.3|13681|13678|13682.3|13678.3|13677.4|13673|155
1626846900000|2021-07-21 05:55:00|13681.1|13678.1|13683.5|13677.5|13683.6|13679.2|13681|13676.9|135
1626847200000|2021-07-21 06:00:00|13683.6|13677.6|13681.2|13678.2|13683.6|13679|13680.1|13675.8|230
1626847500000|2021-07-21 06:05:00|13681.3|13678.3|13683.1|13680.1|13684.7|13680.1|13680.8|13676.8|143
1626847800000|2021-07-21 06:10:00|13683.2|13680.2|13681.3|13678.3|13685.6|13681.1|13680.6|13676.8|198
1626848100000|2021-07-21 06:15:00|13681.2|13678.2|13676.8|13673.8|13682.4|13678.2|13675.9|13671.4|224
1626848400000|2021-07-21 06:20:00|13676.9|13673.9|13680.2|13674.2|13680.7|13676.1|13676.5|13672.3|164
1626848700000|2021-07-21 06:25:00|13680.3|13674.3|13681.3|13675.3|13681.5|13677.1|13678.6|13673.9|150
1626849000000|2021-07-21 06:30:00|13681.2|13675.2|13678|13675|13681.2|13676.5|13677.2|13673|140
1626849300000|2021-07-21 06:35:00|13677.9|13674.9|13679.2|13676.2|13680.8|13676.5|13677.8|13674.6|123
1626849600000|2021-07-21 06:40:00|13679.1|13676.1|13680|13677|13681.6|13677|13678.1|13673.6|165
1626849900000|2021-07-21 06:45:00|13680.1|13677.1|13679.7|13676.7|13681|13677.3|13679|13674.4|166
1626850200000|2021-07-21 06:50:00|13679.9|13676.9|13679.3|13676.3|13681.1|13677|13678.9|13674.4|204
1626850500000|2021-07-21 06:55:00|13679.4|13676.4|13679.6|13673.6|13681|13676.6|13677.3|13673.5|199
1626850800000|2021-07-21 07:00:00|13678.1|13675.1|13677.7|13674.7|13679.6|13675.7|13677.1|13673.3|156
1626851100000|2021-07-21 07:05:00|13677.9|13674.9|13682.3|13679.3|13685.1|13680.6|13677.9|13674.9|209
1626851400000|2021-07-21 07:10:00|13682.2|13679.2|13685.2|13682.2|13687.3|13682.6|13682.2|13678.5|215
1626851700000|2021-07-21 07:15:00|13685|13682|13684.8|13681.8|13688.9|13684.4|13684.8|13680.3|246
1626852000000|2021-07-21 07:20:00|13684.9|13681.9|13685.3|13682.3|13687.5|13683.4|13684.2|13680.2|252
1626852300000|2021-07-21 07:25:00|13685.2|13682.2|13686.8|13683.8|13687.8|13683.9|13684.1|13679.6|206
1626852600000|2021-07-21 07:30:00|13686.9|13683.9|13687.9|13684.9|13689|13685.6|13685.9|13681.8|265
1626852900000|2021-07-21 07:35:00|13688|13685|13684.5|13681.5|13689.4|13686.3|13684.1|13679.8|282
1626853200000|2021-07-21 07:40:00|13686|13680|13683.8|13680.8|13686.4|13682.9|13682.7|13679|236
1626853500000|2021-07-21 07:45:00|13683.9|13680.9|13683.6|13680.6|13686.9|13682.3|13682.3|13678|385
1626853800000|2021-07-21 07:50:00|13683.7|13680.7|13681.5|13675.5|13685.6|13681.3|13679.1|13674.2|330
1626854100000|2021-07-21 07:55:00|13681.4|13675.4|13681.5|13678.5|13685.2|13681|13680.6|13675.1|238
1626854400000|2021-07-21 08:00:00|13681.4|13678.4|13683.9|13680.9|13685.4|13680.9|13681.2|13676.9|173
1626854700000|2021-07-21 08:05:00|13683.8|13680.8|13690|13684|13690.6|13686|13683.6|13679.1|211
1626855000000|2021-07-21 08:10:00|13689.9|13683.9|13685.8|13682.8|13690|13685.5|13684.7|13680.2|268
1626855300000|2021-07-21 08:15:00|13685.9|13682.9|13684.9|13681.9|13687.6|13683.3|13684.7|13680.2|227
1626855600000|2021-07-21 08:20:00|13685.1|13682.1|13683.3|13677.3|13686.2|13682.5|13680.1|13675.9|276
1626855900000|2021-07-21 08:25:00|13681.9|13678.9|13683.7|13680.7|13685.6|13681.1|13681.8|13677.6|291
1626856200000|2021-07-21 08:30:00|13683.6|13680.6|13680|13677|13683.9|13680.7|13679.8|13675.4|212
1626856500000|2021-07-21 08:35:00|13679.9|13676.9|13675.7|13672.7|13681.1|13677|13675.6|13671.2|216
1626856800000|2021-07-21 08:40:00|13675.8|13672.8|13672.1|13669.1|13675.8|13672.8|13671.4|13666.9|219
1626857100000|2021-07-21 08:45:00|13672.2|13669.2|13672.5|13666.5|13674.8|13670.2|13670.9|13666.5|211
1626857400000|2021-07-21 08:50:00|13672.6|13666.6|13668.4|13665.4|13672.6|13668.1|13667.8|13664.8|288
1626857700000|2021-07-21 08:55:00|13668.3|13665.3|13669.9|13666.9|13672|13667.4|13667.3|13663.5|297
1626858000000|2021-07-21 09:00:00|13670|13667|13674|13671|13676.3|13671.2|13669.9|13666.2|324
1626858300000|2021-07-21 09:05:00|13673.9|13670.9|13677.4|13671.4|13677.5|13672.8|13671.8|13667.4|290
1626858600000|2021-07-21 09:10:00|13677.5|13671.5|13676.8|13670.8|13677.6|13673|13674.8|13670.2|176
1626858900000|2021-07-21 09:15:00|13676.7|13670.7|13677.2|13671.2|13677.4|13673.1|13674.8|13670|222
1626859200000|2021-07-21 09:20:00|13677.1|13671.1|13675.1|13669.1|13677.4|13673.3|13673.4|13669|282
1626859500000|2021-07-21 09:25:00|13675|13669|13674.7|13671.7|13676.7|13671.9|13673.5|13668.8|236
1626859800000|2021-07-21 09:30:00|13674.8|13671.8|13678.6|13672.6|13679.1|13674.3|13674.6|13670.6|225
1626860100000|2021-07-21 09:35:00|13678.7|13672.7|13677|13671|13678.9|13674.2|13675.8|13670.4|216
1626860400000|2021-07-21 09:40:00|13677.1|13671.1|13677.4|13671.4|13678.4|13674|13675.5|13670.8|183
1626860700000|2021-07-21 09:45:00|13677.5|13671.5|13677.1|13674.1|13678|13674.3|13675.6|13671.1|143
1626861000000|2021-07-21 09:50:00|13678.6|13672.6|13681.3|13675.3|13681.4|13676.7|13677.6|13672.6|211
1626861300000|2021-07-21 09:55:00|13681.6|13675.6|13680.8|13674.8|13681.8|13676.5|13678.1|13673.8|177
1626861600000|2021-07-21 10:00:00|13680.9|13674.9|13679.6|13676.6|13681.3|13676.9|13678.9|13674.1|166
1626861900000|2021-07-21 10:05:00|13679.5|13676.5|13679.9|13673.9|13681.9|13677|13679.4|13673.8|141
1626862200000|2021-07-21 10:10:00|13680|13674|13679.5|13676.5|13681.4|13676.8|13679.1|13673.4|222
1626862500000|2021-07-21 10:15:00|13679.4|13676.4|13679.8|13673.8|13681|13676.9|13678.5|13673.7|200
1626862800000|2021-07-21 10:20:00|13679.7|13673.7|13678.3|13672.3|13680.3|13674.3|13676.6|13671.6|216
1626863100000|2021-07-21 10:25:00|13678.2|13672.2|13678.1|13672.1|13680|13675.5|13677.3|13671.4|247
1626863400000|2021-07-21 10:30:00|13678.2|13672.2|13678.7|13672.7|13680.2|13675.4|13677.2|13671.5|191
1626863700000|2021-07-21 10:35:00|13678.6|13672.6|13679.5|13673.5|13679.5|13673.6|13676.5|13671.7|181
1626864000000|2021-07-21 10:40:00|13679.6|13673.6|13680.9|13674.9|13681|13676.3|13677.5|13672.5|221
1626864300000|2021-07-21 10:45:00|13680.8|13674.8|13678.5|13675.5|13680.9|13676.4|13677.6|13673.1|224
1626864600000|2021-07-21 10:50:00|13678.7|13675.7|13681.9|13675.9|13682.2|13677.8|13678.2|13673.5|260
1626864900000|2021-07-21 10:55:00|13681.6|13675.6|13681.7|13675.7|13682.5|13677.7|13679.9|13675.3|166
1626865200000|2021-07-21 11:00:00|13680.3|13677.3|13679.7|13676.7|13681.7|13677.3|13677|13672.4|215
1626865500000|2021-07-21 11:05:00|13679.8|13676.8|13681.9|13675.9|13682.3|13678|13679|13674.8|298
1626865800000|2021-07-21 11:10:00|13681.8|13675.8|13682|13676|13682.2|13677.9|13679.5|13675.3|169
1626866100000|2021-07-21 11:15:00|13681.9|13675.9|13680.4|13677.4|13683.2|13678.5|13680.1|13675.6|151
1626866400000|2021-07-21 11:20:00|13680.5|13677.5|13681.4|13678.4|13683|13678.5|13680.3|13675.9|219
1626866700000|2021-07-21 11:25:00|13681.5|13678.5|13681.3|13678.3|13683.8|13679.4|13680.8|13676.3|207
1626867000000|2021-07-21 11:30:00|13681.1|13678.1|13682.3|13676.3|13682.7|13678.1|13680.1|13675.7|171
1626867300000|2021-07-21 11:35:00|13682.4|13676.4|13682.9|13676.9|13683.1|13678.1|13680.1|13674.1|217
1626867600000|2021-07-21 11:40:00|13683|13677|13683.5|13677.5|13683.7|13679.2|13681.6|13676.7|265
1626867900000|2021-07-21 11:45:00|13683.6|13677.6|13681.9|13678.9|13683.8|13679.5|13681.7|13677.1|182
1626868200000|2021-07-21 11:50:00|13681.8|13678.8|13683.2|13680.2|13684.5|13680.4|13681.6|13677.2|255
1626868500000|2021-07-21 11:55:00|13683.1|13680.1|13682.7|13679.7|13684.9|13680.5|13681.5|13677.1|263
1626868800000|2021-07-21 12:00:00|13682.8|13679.8|13683.3|13680.3|13684.6|13680.3|13681.8|13677.3|254
1626869100000|2021-07-21 12:05:00|13683.2|13680.2|13681.6|13678.6|13684.7|13680.3|13681.2|13676.8|250
1626869400000|2021-07-21 12:10:00|13681.7|13678.7|13681.3|13678.3|13683.5|13679.2|13681.1|13676.6|268
1626869700000|2021-07-21 12:15:00|13681.5|13678.5|13685.6|13679.6|13685.6|13681.2|13680.8|13676.4|250
1626870000000|2021-07-21 12:20:00|13685.5|13679.5|13684.7|13678.7|13685.7|13681.3|13682.6|13677.7|230
1626870300000|2021-07-21 12:25:00|13684.8|13678.8|13683.3|13677.3|13685.1|13680.5|13681.7|13676.8|297
1626870600000|2021-07-21 12:30:00|13683.2|13677.2|13680.9|13677.9|13683.7|13678.3|13680.5|13675.7|303
1626870900000|2021-07-21 12:35:00|13681|13678|13683.8|13677.8|13684.3|13679.8|13680.8|13675.9|315
1626871200000|2021-07-21 12:40:00|13683.9|13677.9|13683.9|13680.9|13685.3|13680.9|13681.4|13676.4|262
1626871500000|2021-07-21 12:45:00|13684|13681|13686.3|13680.3|13686.8|13682.3|13683.9|13679.7|133
1626871800000|2021-07-21 12:50:00|13686.2|13680.2|13682.7|13679.7|13686.3|13681.6|13679.6|13675.1|217
1626872100000|2021-07-21 12:55:00|13682.8|13679.8|13682|13676|13684.6|13679.9|13680.6|13675.9|203
1626872400000|2021-07-21 13:00:00|13682.1|13676.1|13682.9|13676.9|13683.5|13678.9|13678.6|13673.6|303
1626872700000|2021-07-21 13:05:00|13683|13677|13682.4|13676.4|13683.2|13678.6|13679.8|13675.3|238
1626873000000|2021-07-21 13:10:00|13682.3|13676.3|13680.1|13677.1|13682.4|13677.7|13679.9|13675.7|152
1626873300000|2021-07-21 13:15:00|13680|13677|13679.8|13676.8|13682|13677.8|13678.7|13674.4|211
1626873600000|2021-07-21 13:20:00|13679.9|13676.9|13676.8|13673.8|13680.8|13676.9|13676.5|13672.1|165
1626873900000|2021-07-21 13:25:00|13676.7|13673.7|13679.6|13673.6|13679.7|13674.8|13676.5|13672.4|202
1626874200000|2021-07-21 13:30:00|13679.7|13673.7|13679.6|13673.6|13682.4|13677.7|13678.3|13673.5|213
1626874500000|2021-07-21 13:35:00|13679.5|13673.5|13676.2|13670.2|13679.5|13675.4|13673.6|13669|346
1626874800000|2021-07-21 13:40:00|13676.3|13670.3|13668.2|13665.2|13676.7|13670.7|13668.2|13663.6|314
1626875100000|2021-07-21 13:45:00|13668.3|13665.3|13661|13658|13669.1|13665.9|13661|13656.4|336
1626875400000|2021-07-21 13:50:00|13660.9|13657.9|13658.2|13655.2|13662.1|13657.9|13658|13653.6|207
1626875700000|2021-07-21 13:55:00|13658.1|13655.1|13661.4|13655.4|13661.5|13656.8|13657.3|13653.1|216
1626876000000|2021-07-21 14:00:00|13661.3|13655.3|13662.4|13659.4|13666.2|13661.5|13660.2|13655.3|302
1626876300000|2021-07-21 14:05:00|13662.3|13659.3|13666.1|13660.1|13666.9|13661.8|13661.5|13657|263
1626876600000|2021-07-21 14:10:00|13666|13660|13664|13658|13666.1|13661.3|13660.8|13656.5|197
1626876900000|2021-07-21 14:15:00|13663.9|13657.9|13660.7|13654.7|13664|13658|13659.3|13654.6|203
1626877200000|2021-07-21 14:20:00|13660.6|13654.6|13657.9|13654.9|13660.7|13656.3|13656.5|13651.8|228
1626877500000|2021-07-21 14:25:00|13657.8|13654.8|13660.1|13654.1|13660.3|13655.6|13655|13650.6|272
1626877800000|2021-07-21 14:30:00|13660|13654|13661.4|13655.4|13663.4|13658.6|13656.6|13652.2|370
1626878100000|2021-07-21 14:35:00|13661.3|13655.3|13655.1|13649.1|13661.3|13656.8|13653.5|13648.7|307
1626878400000|2021-07-21 14:40:00|13655|13649|13654.1|13648.1|13655|13649.9|13651.9|13646.8|270
1626878700000|2021-07-21 14:45:00|13652.7|13649.7|13651.7|13645.7|13654.6|13649.9|13651.4|13645.4|269
1626879000000|2021-07-21 14:50:00|13651.8|13645.8|13655|13649|13656.4|13651.6|13649.8|13645|289
1626879300000|2021-07-21 14:55:00|13653.5|13650.5|13653.5|13647.5|13655.7|13651.1|13651|13646.6|224
1626879600000|2021-07-21 15:00:00|13652.1|13649.1|13654.3|13651.3|13655.9|13651.5|13651.5|13646.8|191
1626879900000|2021-07-21 15:05:00|13654.2|13651.2|13652.7|13649.7|13655.7|13651.2|13652|13647.5|146
1626880200000|2021-07-21 15:10:00|13652.6|13649.6|13653.7|13647.7|13654.4|13649.8|13651.7|13647.2|175
1626880500000|2021-07-21 15:15:00|13652.1|13649.1|13647|13641|13653.8|13649.2|13646.9|13640.9|220
1626880800000|2021-07-21 15:20:00|13647.1|13641.1|13646.1|13640.1|13648.7|13643.6|13644.4|13639.8|162
1626881100000|2021-07-21 15:25:00|13646|13640|13646.5|13640.5|13646.7|13641.9|13643.2|13638.2|212
1626881400000|2021-07-21 15:30:00|13646.3|13640.3|13648.4|13642.4|13648.8|13643.8|13644.4|13640.2|243
1626881700000|2021-07-21 15:35:00|13648.7|13642.7|13647|13641|13648.7|13644|13645.6|13640.8|203
1626882000000|2021-07-21 15:40:00|13645.5|13642.5|13642.6|13636.6|13646.5|13642.5|13640.6|13636.1|258
1626882300000|2021-07-21 15:45:00|13642.5|13636.5|13640.7|13634.7|13642.6|13637.9|13639.1|13634.6|179
1626882600000|2021-07-21 15:50:00|13640.6|13634.6|13640.3|13634.3|13640.7|13634.8|13637.7|13632.7|179
1626882900000|2021-07-21 15:55:00|13640.2|13634.2|13639.8|13633.8|13642.1|13637|13638.3|13633.8|236
1626883200000|2021-07-21 16:00:00|13639.9|13633.9|13637.8|13634.8|13640.1|13635|13637.5|13632.4|195
1626883500000|2021-07-21 16:05:00|13637.7|13634.7|13643.4|13637.4|13643.5|13638.6|13637.7|13633.9|222
1626883800000|2021-07-21 16:10:00|13643.3|13637.3|13644.7|13638.7|13644.8|13640.3|13641.8|13637.2|183
1626884100000|2021-07-21 16:15:00|13644.6|13638.6|13646|13640|13646.2|13641.4|13643.7|13638.2|176
1626884400000|2021-07-21 16:20:00|13645.9|13639.9|13645|13642|13647.1|13642.2|13644.7|13639.8|164
1626884700000|2021-07-21 16:25:00|13645.1|13642.1|13646.6|13640.6|13646.9|13642.2|13644.2|13640|146
1626885000000|2021-07-21 16:30:00|13646.5|13640.5|13647.3|13641.3|13647.5|13642.7|13645.1|13640|174
1626885300000|2021-07-21 16:35:00|13647.2|13641.2|13645.6|13642.6|13647.5|13642.8|13644.3|13639.8|136
1626885600000|2021-07-21 16:40:00|13645.5|13642.5|13646.8|13640.8|13647.3|13642.6|13645|13640.5|120
1626885900000|2021-07-21 16:45:00|13646.7|13640.7|13643.9|13637.9|13647.3|13642.6|13643.4|13637.8|188
1626886200000|2021-07-21 16:50:00|13643.8|13637.8|13642.9|13636.9|13643.9|13638.3|13641.2|13636.6|154
1626886500000|2021-07-21 16:55:00|13642.7|13636.7|13642.1|13636.1|13643.2|13638.6|13640.8|13635.6|154
1626886800000|2021-07-21 17:00:00|13642|13636|13640.2|13634.2|13642.4|13637.8|13638.1|13633.3|293
1626887100000|2021-07-21 17:05:00|13640.1|13634.1|13639.1|13633.1|13640.4|13635.8|13638.6|13632.9|253
1626887400000|2021-07-21 17:10:00|13639|13633|13640.4|13634.4|13640.4|13634.4|13638.9|13632.9|197
1626887700000|2021-07-21 17:15:00|13640.3|13634.3|13640.2|13634.2|13640.4|13634.4|13639.2|13633.2|214
1626888000000|2021-07-21 17:20:00|13640.4|13634.4|13636.9|13630.9|13640.4|13635.8|13636.8|13630.8|144
1626888300000|2021-07-21 17:25:00|13636.8|13630.8|13637.7|13631.7|13638|13632.7|13635.7|13630.8|82
1626888600000|2021-07-21 17:30:00|13637.8|13631.8|13637.4|13631.4|13637.8|13632.9|13635.8|13630.9|119
1626888900000|2021-07-21 17:35:00|13637.3|13631.3|13637.9|13631.9|13638.2|13632.6|13635.6|13630.8|133
1626889200000|2021-07-21 17:40:00|13637.8|13631.8|13638.3|13632.3|13638.4|13632.4|13637.8|13631.8|176
1626889500000|2021-07-21 17:45:00|13638.2|13632.2|13639|13633|13639.3|13633.3|13637.6|13631.6|179
1626889800000|2021-07-21 17:50:00|13638.9|13632.9|13638.8|13632.8|13639.2|13634|13636.7|13631.7|225
1626890100000|2021-07-21 17:55:00|13638.7|13632.7|13641.2|13635.2|13641.3|13636|13638.1|13632.6|149
1626890400000|2021-07-21 18:00:00|13641.1|13635.1|13638.8|13632.8|13641.3|13635.9|13637.1|13632.5|132
1626890700000|2021-07-21 18:05:00|13638.7|13632.7|13641|13635|13641.2|13635.2|13637.1|13632.5|126
1626891000000|2021-07-21 18:10:00|13641.1|13635.1|13641.1|13635.1|13641.5|13636.8|13639.2|13634.7|109
1626891300000|2021-07-21 18:15:00|13641.2|13635.2|13641.4|13635.4|13641.4|13636.8|13638.6|13634.3|112
1626891600000|2021-07-21 18:20:00|13641.3|13635.3|13641.8|13635.8|13643|13638.5|13640.5|13635.3|205
1626891900000|2021-07-21 18:25:00|13641.9|13635.9|13642.2|13636.2|13642.6|13638.1|13640.1|13635.5|114
1626892200000|2021-07-21 18:30:00|13642.3|13636.3|13640.8|13634.8|13642.4|13637.8|13639.4|13634.6|138
1626892500000|2021-07-21 18:35:00|13640.7|13634.7|13639.9|13633.9|13641|13636.2|13638.4|13633.8|113
1626892800000|2021-07-21 18:40:00|13640|13634|13641.6|13635.6|13642|13636|13638.5|13633.9|124
1626893100000|2021-07-21 18:45:00|13641.7|13635.7|13639.8|13633.8|13641.7|13637.2|13638.3|13633.8|103
1626893400000|2021-07-21 18:50:00|13639.9|13633.9|13637.3|13631.3|13639.9|13635.2|13635.4|13630.8|149
1626893700000|2021-07-21 18:55:00|13637.2|13631.2|13637.2|13631.2|13637.4|13632.9|13634.1|13629.7|149
1626894000000|2021-07-21 19:00:00|13637.1|13631.1|13636.8|13630.8|13637.4|13632.8|13635.2|13630.6|83
1626894300000|2021-07-21 19:05:00|13636.7|13630.7|13636.7|13630.7|13636.8|13632.4|13635|13630.4|76
1626894600000|2021-07-21 19:10:00|13636.6|13630.6|13637.2|13631.2|13637.8|13631.8|13636.6|13630.6|134
1626894900000|2021-07-21 19:15:00|13637.3|13631.3|13634|13631|13637.3|13632.2|13633.9|13629.4|121
1626895200000|2021-07-21 19:20:00|13633.9|13630.9|13633.9|13627.9|13635.7|13631.2|13633.9|13627.9|109
1626895500000|2021-07-21 19:25:00|13634.1|13628.1|13634.8|13628.8|13635.2|13630.6|13632.8|13627.6|123
1626895800000|2021-07-21 19:30:00|13634.9|13628.9|13635.1|13629.1|13635.2|13629.2|13634.4|13628.4|90
1626896100000|2021-07-21 19:35:00|13635|13629|13636.1|13630.1|13636.1|13631.3|13633.4|13628.9|75
1626896400000|2021-07-21 19:40:00|13636|13630|13634.6|13628.6|13636.2|13631.6|13633|13627|159
1626896700000|2021-07-21 19:45:00|13634.5|13628.5|13636.5|13630.5|13636.6|13630.6|13634.4|13628.4|172
1626897000000|2021-07-21 19:50:00|13636.6|13630.6|13636.5|13630.5|13637.5|13631.5|13634.5|13628.5|257
1626897300000|2021-07-21 19:55:00|13636.7|13630.7|13637|13631|13638.9|13634.2|13635.4|13630.1|243
1626897600000|2021-07-21 20:00:00|13637.2|13631.2|13634.6|13628.6|13637.5|13631.5|13634.5|13628.5|82
1626897900000|2021-07-21 20:05:00|13634.5|13628.5|13634.4|13628.4|13634.7|13628.7|13634.1|13628.1|58
1626898200000|2021-07-21 20:10:00|13634.5|13628.5|13640|13634|13643.3|13637.3|13633.9|13627.9|161
1626898500000|2021-07-21 20:15:00|13640.1|13634.1|13639.3|13633.3|13640.3|13634.3|13639.2|13633.2|72
1626898800000|2021-07-21 20:20:00|13639.2|13633.2|13639.7|13633.7|13639.7|13633.7|13639.2|13633.2|50
1626899100000|2021-07-21 20:25:00|13639.6|13633.6|13639.5|13633.5|13639.7|13633.7|13639.2|13633.2|112
1626899400000|2021-07-21 20:30:00|13639.6|13633.6|13639.4|13633.4|13640|13634|13639.3|13633.3|94
1626899700000|2021-07-21 20:35:00|13639.5|13633.5|13639.6|13633.6|13640|13634|13639.5|13633.5|107
1626900000000|2021-07-21 20:40:00|13639.7|13633.7|13635.4|13629.4|13639.7|13633.7|13634.6|13628.6|149
1626900300000|2021-07-21 20:45:00|13635.3|13629.3|13635.9|13629.9|13636|13630|13635|13629|85
1626900600000|2021-07-21 20:50:00|13635.8|13629.8|13636|13630|13637.5|13630.7|13635.5|13629.5|47
1626900900000|2021-07-21 20:55:00|13635.9|13629.9|13643.1|13628.8|13644.8|13633|13635.9|13627.7|276
1626901200000|2021-07-21 21:00:00|13643.7|13628.7|13644.8|13629.8|13644.8|13629.8|13643.6|13628.6|31
1626901500000|2021-07-21 21:05:00|13645.4|13630.4|13644.3|13629.3|13647.5|13632.5|13643.1|13628.1|65
1626901800000|2021-07-21 21:10:00|13643.8|13628.8|13643.7|13628.7|13646.1|13631.1|13642.6|13627.6|78
1626902100000|2021-07-21 21:15:00|13643.3|13628.3|13644.9|13629.9|13648.2|13633.2|13642.8|13627.8|65
1626902400000|2021-07-21 21:20:00|13644.4|13629.4|13645|13630|13648.5|13633.5|13641.2|13626.2|113
1626902700000|2021-07-21 21:25:00|13647.3|13632.3|13647.6|13632.6|13648.3|13634.6|13642.6|13627.6|144
1626903000000|2021-07-21 21:30:00|13647.5|13632.5|13646.9|13631.9|13648.8|13634.8|13645.2|13630.2|115
1626903300000|2021-07-21 21:35:00|13647.1|13632.1|13645.7|13630.7|13648.8|13636.6|13645.3|13630.3|80
1626903600000|2021-07-21 21:40:00|13646.4|13636.6|13647.9|13632.9|13649.1|13636.6|13645.7|13630.7|97
1626903900000|2021-07-21 21:45:00|13648.9|13635.3|13646.8|13632.2|13649.3|13635.3|13645.2|13630.9|74
1626904200000|2021-07-21 21:50:00|13646.9|13632.3|13647.8|13632.8|13648.9|13635.8|13645.7|13630.7|85
1626904500000|2021-07-21 21:55:00|13647.2|13632.2|13646.3|13633.5|13647.3|13635.8|13645.7|13630.9|90
1626904800000|2021-07-21 22:00:00|13645.6|13632.1|13642.2|13636.2|13645.6|13636.5|13641.8|13632.1|211
1626905100000|2021-07-21 22:05:00|13642|13635.4|13642.9|13636.1|13644|13636.8|13641.8|13632.9|171
1626905400000|2021-07-21 22:10:00|13642.8|13636.2|13642.6|13636.6|13644|13637|13642.1|13635|130
1626905700000|2021-07-21 22:15:00|13642.9|13636.9|13640.8|13634.8|13643.6|13637.6|13640.5|13634.5|186
1626906000000|2021-07-21 22:20:00|13640.7|13634.7|13638.6|13632.6|13641.4|13635.4|13638.3|13632.3|119
1626906300000|2021-07-21 22:25:00|13638.5|13632.5|13639.1|13633.1|13639.8|13633.8|13638|13632|107
1626906600000|2021-07-21 22:30:00|13638.7|13632.7|13638.9|13632.9|13639.9|13633.7|13637.9|13631.9|114
1626906900000|2021-07-21 22:35:00|13638.1|13632.1|13638.9|13632.9|13639.5|13633.5|13637.8|13631.8|103
1626907200000|2021-07-21 22:40:00|13639.1|13633.1|13639.1|13633.1|13639.6|13633.6|13637.9|13631.9|121
1626907500000|2021-07-21 22:45:00|13639.6|13633.6|13638.6|13632.6|13639.6|13633.6|13636.8|13630.8|114
1626907800000|2021-07-21 22:50:00|13638.5|13632.5|13639.4|13633.4|13639.5|13633.5|13638|13632|114
1626908100000|2021-07-21 22:55:00|13639.2|13633.2|13638.9|13632.9|13639.9|13633.9|13638.8|13632.8|99
1626908400000|2021-07-21 23:00:00|13639.4|13633.4|13639.2|13633.2|13640.7|13634.7|13639|13633|128
1626908700000|2021-07-21 23:05:00|13639.6|13633.6|13639.4|13633.4|13639.8|13633.8|13639.1|13633.1|105
1626909000000|2021-07-21 23:10:00|13639.3|13633.3|13640.5|13634.5|13641.4|13635.4|13639.1|13633.1|122
1626909300000|2021-07-21 23:15:00|13640.6|13634.6|13640.8|13634.8|13642.2|13636.2|13640.4|13634.4|104
1626909600000|2021-07-21 23:20:00|13640.7|13634.7|13641.1|13635.1|13641.5|13635.5|13640.7|13634.7|104
1626909900000|2021-07-21 23:25:00|13641|13635|13641.2|13635.2|13641.3|13635.3|13640.6|13634.6|80
1626910200000|2021-07-21 23:30:00|13641.1|13635.1|13642.1|13636.1|13642.2|13636.2|13641|13635|100
1626910500000|2021-07-21 23:35:00|13642.2|13636.2|13639.6|13636.6|13642.8|13636.8|13639.6|13634.6|108
1626910800000|2021-07-21 23:40:00|13641.2|13635.2|13641.9|13635.9|13642|13637.4|13639.9|13634.9|55
1626911100000|2021-07-21 23:45:00|13641.8|13635.8|13642.8|13636.8|13642.9|13637.5|13640.3|13635.8|55
1626911400000|2021-07-21 23:50:00|13642.7|13636.7|13644.4|13638.4|13644.4|13639.4|13642.3|13636.7|60
1626911700000|2021-07-21 23:55:00|13644.2|13638.2|13644.9|13638.9|13645.1|13639.1|13643.9|13637.9|107
1626912000000|2021-07-22 00:00:00|13645|13639|13641.7|13638.7|13645.2|13640.6|13641.6|13637.1|148
1626912300000|2021-07-22 00:05:00|13643.1|13637.1|13646.2|13640.2|13646.4|13641.7|13641.1|13636.6|181
1626912600000|2021-07-22 00:10:00|13646.1|13640.1|13645.5|13639.5|13646.5|13642.1|13643.9|13639.3|140
1626912900000|2021-07-22 00:15:00|13645.4|13639.4|13646.1|13640.1|13646.3|13641.6|13643.9|13639.2|129
1626913200000|2021-07-22 00:20:00|13646|13640|13645.7|13639.7|13646.2|13641.6|13644.4|13639.6|92
1626913500000|2021-07-22 00:25:00|13645.6|13639.6|13645.4|13639.4|13646.1|13641.5|13643.4|13638.5|106
1626913800000|2021-07-22 00:30:00|13643.9|13640.9|13646.6|13643.6|13648.8|13644.3|13643.9|13639.7|156
1626914100000|2021-07-22 00:35:00|13646.5|13643.5|13648.1|13645.1|13650.3|13645.9|13646.4|13641.7|144
1626914400000|2021-07-22 00:40:00|13648.2|13645.2|13647.4|13641.4|13648.2|13645.2|13645.8|13641.4|107
1626914700000|2021-07-22 00:45:00|13647|13641|13644.6|13641.6|13647.1|13642.5|13644.5|13640.3|97
1626915000000|2021-07-22 00:50:00|13644.7|13641.7|13642.1|13639.1|13644.7|13641.7|13641.8|13637.4|93
1626915300000|2021-07-22 00:55:00|13642.2|13639.2|13644.9|13641.9|13646.4|13641.9|13641.9|13637.7|121
1626915600000|2021-07-22 01:00:00|13644.8|13641.8|13645.1|13642.1|13646.7|13643|13643.9|13640.4|137
1626915900000|2021-07-22 01:05:00|13645|13642|13645.8|13642.8|13648.5|13644.1|13645|13641.2|131
1626916200000|2021-07-22 01:10:00|13645.7|13642.7|13644.5|13638.5|13646.8|13642.7|13642.6|13638.1|96
1626916500000|2021-07-22 01:15:00|13644.6|13638.6|13644.8|13638.8|13645.3|13640.6|13642.9|13638.4|152
1626916800000|2021-07-22 01:20:00|13644.6|13638.6|13646.3|13643.3|13648.1|13643.6|13643.1|13638.6|145
1626917100000|2021-07-22 01:25:00|13646.2|13643.2|13645.7|13642.7|13649.6|13645.7|13645.7|13641.3|180
1626917400000|2021-07-22 01:30:00|13645.5|13642.5|13648|13645|13649.3|13645.1|13644.8|13640.6|204
1626917700000|2021-07-22 01:35:00|13647.9|13644.9|13647.2|13644.2|13649|13644.9|13644.9|13640.4|221
1626918000000|2021-07-22 01:40:00|13648.6|13642.6|13646.7|13643.7|13648.6|13643.8|13643.8|13639.3|184
1626918300000|2021-07-22 01:45:00|13646.8|13643.8|13644.6|13641.6|13648.2|13643.8|13644.1|13639.9|175
1626918600000|2021-07-22 01:50:00|13644.5|13641.5|13646.5|13643.5|13648.9|13644.6|13644.2|13640.4|217
1626918900000|2021-07-22 01:55:00|13646.4|13643.4|13645.8|13642.8|13647.6|13643.6|13644.9|13640.4|179
1626919200000|2021-07-22 02:00:00|13645.7|13642.7|13644.9|13641.9|13647.3|13642.9|13644.1|13640|179
1626919500000|2021-07-22 02:05:00|13645|13642|13644.5|13641.5|13647.1|13642.8|13644.2|13640|118
1626919800000|2021-07-22 02:10:00|13644.6|13641.6|13644.1|13641.1|13646.3|13641.7|13644|13639.7|91
1626920100000|2021-07-22 02:15:00|13644|13641|13642.1|13639.1|13644.1|13641.1|13640.9|13637.9|133
1626920400000|2021-07-22 02:20:00|13642|13639|13640.4|13637.4|13644.4|13639.9|13640.3|13636.8|160
1626920700000|2021-07-22 02:25:00|13640.5|13637.5|13641.1|13635.1|13642.7|13638.2|13639.2|13634.6|141
1626921000000|2021-07-22 02:30:00|13641.2|13635.2|13639.3|13633.3|13641.2|13636.8|13636.9|13632.9|193
1626921300000|2021-07-22 02:35:00|13639.4|13633.4|13635.5|13632.5|13639.4|13634.8|13635.4|13630.9|117
1626921600000|2021-07-22 02:40:00|13635.4|13632.4|13636|13630|13637.2|13632.8|13634.2|13629.3|202
1626921900000|2021-07-22 02:45:00|13636.1|13630.1|13637.5|13634.5|13640|13635.7|13634.6|13629.9|180
1626922200000|2021-07-22 02:50:00|13637.4|13634.4|13637.1|13634.1|13639.2|13634.7|13636.8|13632.5|95
1626922500000|2021-07-22 02:55:00|13637|13634|13639.7|13633.7|13639.8|13635|13636.5|13631.8|97
1626922800000|2021-07-22 03:00:00|13639.6|13633.6|13637.8|13634.8|13640.4|13636|13637.7|13633.6|136
1626923100000|2021-07-22 03:05:00|13637.9|13634.9|13638.9|13632.9|13639.5|13635|13637.3|13632.8|67
1626923400000|2021-07-22 03:10:00|13638.8|13632.8|13635.9|13632.9|13638.9|13634.2|13635.8|13631.3|107
1626923700000|2021-07-22 03:15:00|13636.1|13633.1|13633.9|13630.9|13637.5|13633.2|13633.9|13629.5|94
1626924000000|2021-07-22 03:20:00|13633.5|13630.5|13627|13624|13634.9|13630.5|13626.8|13622.3|180
1626924300000|2021-07-22 03:25:00|13627.1|13624.1|13627.6|13621.6|13628.6|13624.2|13626.1|13621.4|118
1626924600000|2021-07-22 03:30:00|13627.7|13621.7|13625|13622|13628.3|13623.2|13624.2|13619.7|141
1626924900000|2021-07-22 03:35:00|13624.9|13621.9|13626.8|13620.8|13626.8|13622.4|13624.1|13619.3|126
1626925200000|2021-07-22 03:40:00|13626.9|13620.9|13624.3|13621.3|13626.9|13621.9|13621|13616.5|208
1626925500000|2021-07-22 03:45:00|13624.4|13621.4|13619.5|13613.5|13625.9|13621.4|13618.3|13612.3|224
1626925800000|2021-07-22 03:50:00|13619.6|13613.6|13624.6|13618.6|13624.8|13620.4|13619.5|13613.5|206
1626926100000|2021-07-22 03:55:00|13624.5|13618.5|13624.5|13618.5|13626.1|13621.1|13622.9|13618.3|111
1626926400000|2021-07-22 04:00:00|13624.7|13618.7|13622.2|13619.2|13625.1|13620.6|13621.9|13617.4|96
1626926700000|2021-07-22 04:05:00|13622.1|13619.1|13620.1|13617.1|13624.2|13619.7|13619.9|13615.5|96
1626927000000|2021-07-22 04:10:00|13620|13617|13619.1|13616.1|13621.5|13617.1|13618.7|13614.3|81
1626927300000|2021-07-22 04:15:00|13620.6|13614.6|13619.2|13616.2|13620.8|13616.3|13618.9|13614.4|94
1626927600000|2021-07-22 04:20:00|13619.1|13616.1|13619.9|13616.9|13623.9|13619.5|13619|13614.6|134
1626927900000|2021-07-22 04:25:00|13620|13617|13620.1|13614.1|13621.9|13617.4|13618.5|13614|136
1626928200000|2021-07-22 04:30:00|13618.5|13615.5|13617.6|13611.6|13620.4|13615.7|13616.9|13611.4|117
1626928500000|2021-07-22 04:35:00|13617.5|13611.5|13616.9|13613.9|13618.7|13614.2|13615.9|13611.4|65
1626928800000|2021-07-22 04:40:00|13616.8|13613.8|13618.7|13615.7|13620.6|13616.1|13616.7|13612.3|100
1626929100000|2021-07-22 04:45:00|13618.8|13615.8|13618.2|13615.2|13620.3|13615.8|13617.8|13613.4|86
1626929400000|2021-07-22 04:50:00|13618.3|13615.3|13618.8|13615.8|13620.5|13616.2|13617.9|13613.5|118
1626929700000|2021-07-22 04:55:00|13618.7|13615.7|13619.1|13616.1|13622.6|13617.8|13618.6|13614.2|125
1626930000000|2021-07-22 05:00:00|13619.2|13616.2|13618.1|13615.1|13620.7|13616.2|13617.8|13613.3|118
1626930300000|2021-07-22 05:05:00|13618.2|13615.2|13620.3|13617.3|13622.4|13617.6|13618.2|13613.9|113
1626930600000|2021-07-22 05:10:00|13620.4|13617.4|13623.2|13620.2|13623.8|13620.3|13620.2|13616|122
1626930900000|2021-07-22 05:15:00|13623.1|13620.1|13622.9|13619.9|13624.6|13620.3|13621.8|13617.3|171
1626931200000|2021-07-22 05:20:00|13623|13620|13622|13619|13624.8|13620.6|13622|13617.5|123
1626931500000|2021-07-22 05:25:00|13621.9|13618.9|13623.1|13617.1|13623.6|13619.2|13620.9|13616.4|157
1626931800000|2021-07-22 05:30:00|13623|13617|13621.6|13618.6|13624.3|13619.7|13621.4|13617|152
1626932100000|2021-07-22 05:35:00|13621.5|13618.5|13621.6|13618.6|13623.6|13619.2|13620.8|13616.5|159
1626932400000|2021-07-22 05:40:00|13621.8|13618.8|13622.2|13619.2|13623.9|13619.5|13621.7|13617.1|85
1626932700000|2021-07-22 05:45:00|13622.3|13619.3|13622.1|13619.1|13623.7|13619.6|13622|13617.5|92
1626933000000|2021-07-22 05:50:00|13622|13619|13623.6|13617.6|13623.7|13619.3|13621.9|13617.4|97
1626933300000|2021-07-22 05:55:00|13623.5|13617.5|13625.4|13619.4|13625.4|13620.9|13621.8|13617.3|140
1626933600000|2021-07-22 06:00:00|13625.5|13619.5|13624.8|13618.8|13626.6|13622|13622.7|13618.2|271
1626933900000|2021-07-22 06:05:00|13624.9|13618.9|13623.1|13617.1|13625.3|13620.7|13620.1|13615.5|325
1626934200000|2021-07-22 06:10:00|13623.2|13617.2|13621.7|13618.7|13624|13619.4|13621.3|13616.7|211
1626934500000|2021-07-22 06:15:00|13621.8|13618.8|13621.6|13618.6|13623.3|13619|13621.1|13616.6|151
1626934800000|2021-07-22 06:20:00|13621.7|13618.7|13618.6|13615.6|13623|13618.7|13616.8|13612.6|242
1626935100000|2021-07-22 06:25:00|13618.7|13615.7|13618.3|13615.3|13620.2|13616.2|13617.7|13613.3|192
1626935400000|2021-07-22 06:30:00|13618.2|13615.2|13618.1|13615.1|13620.4|13616|13617.2|13613.6|154
1626935700000|2021-07-22 06:35:00|13618.2|13615.2|13616|13613|13620.5|13616.2|13616|13611.4|232
1626936000000|2021-07-22 06:40:00|13615.9|13612.9|13615.9|13612.9|13617.3|13613.3|13615.4|13611|195
1626936300000|2021-07-22 06:45:00|13616|13613|13613.4|13610.4|13616.2|13613|13612.6|13608.4|252
1626936600000|2021-07-22 06:50:00|13613.5|13610.5|13613.2|13610.2|13615.4|13611.4|13613|13608.4|319
1626936900000|2021-07-22 06:55:00|13613.3|13610.3|13613|13610|13615.5|13611.3|13612|13608.2|334
1626937200000|2021-07-22 07:00:00|13613.1|13610.1|13608.4|13605.4|13614|13610.2|13607.2|13602.9|344
1626937500000|2021-07-22 07:05:00|13610|13604|13611.3|13605.3|13612.5|13607.9|13608.4|13604|281
1626937800000|2021-07-22 07:10:00|13609.8|13606.8|13605.1|13602.1|13611|13606.9|13605|13600.3|220
1626938100000|2021-07-22 07:15:00|13605.2|13602.2|13602.8|13596.8|13607.7|13603.2|13601.4|13596.7|257
1626938400000|2021-07-22 07:20:00|13602.7|13596.7|13605.9|13602.9|13608|13603.4|13600.8|13596.6|251
1626938700000|2021-07-22 07:25:00|13605.6|13602.6|13606.7|13603.7|13608|13605|13603.9|13599.8|223
1626939000000|2021-07-22 07:30:00|13606.5|13603.5|13605.1|13602.1|13607.3|13603.5|13604.3|13600.2|182
1626939300000|2021-07-22 07:35:00|13605.2|13602.2|13604.8|13601.8|13606.1|13602.3|13603.7|13599.4|124
1626939600000|2021-07-22 07:40:00|13604.7|13601.7|13606.4|13603.4|13607.9|13603.4|13604.4|13600|159
1626939900000|2021-07-22 07:45:00|13606.3|13603.3|13608|13605|13610|13605.5|13606.3|13603.3|183
1626940200000|2021-07-22 07:50:00|13608.1|13605.1|13612.2|13606.2|13612.3|13607|13606.2|13601.7|274
1626940500000|2021-07-22 07:55:00|13612.3|13606.3|13610.5|13607.5|13612.3|13607.6|13607.5|13603.7|274
1626940800000|2021-07-22 08:00:00|13610.4|13607.4|13612.4|13609.4|13615|13610.2|13610.4|13606.2|290
1626941100000|2021-07-22 08:05:00|13612.6|13609.6|13616.3|13613.3|13618.5|13614.4|13612.5|13608.5|312
1626941400000|2021-07-22 08:10:00|13616.2|13613.2|13616.3|13613.3|13618.3|13614.3|13614.9|13610.4|292
1626941700000|2021-07-22 08:15:00|13616.4|13613.4|13615.1|13612.1|13619|13615.7|13614.8|13610.2|281
1626942000000|2021-07-22 08:20:00|13615|13612|13617.8|13611.8|13618.6|13614.1|13614.7|13611.1|322
1626942300000|2021-07-22 08:25:00|13618|13612|13616.3|13610.3|13618.3|13613.7|13613.6|13609.2|332
1626942600000|2021-07-22 08:30:00|13616.2|13610.2|13612.5|13609.5|13617.8|13613.2|13612.3|13608.5|342
1626942900000|2021-07-22 08:35:00|13612.4|13609.4|13610.8|13607.8|13613.3|13609.4|13610.8|13606.4|272
1626943200000|2021-07-22 08:40:00|13610.9|13607.9|13604.2|13601.2|13612.2|13608|13604|13599.6|318
1626943500000|2021-07-22 08:45:00|13604.3|13601.3|13608.1|13605.1|13610.5|13605.6|13604.2|13600.7|296
1626943800000|2021-07-22 08:50:00|13608|13605|13610.6|13607.6|13612.3|13607.6|13607.3|13604.3|225
1626944100000|2021-07-22 08:55:00|13610.5|13607.5|13609.5|13606.5|13612.1|13607.6|13608.4|13604.5|242
1626944400000|2021-07-22 09:00:00|13609.4|13606.4|13611.4|13608.4|13614.7|13610|13609.4|13604.9|286
1626944700000|2021-07-22 09:05:00|13611.5|13608.5|13610.4|13604.4|13613.4|13608.9|13608.7|13604.2|171
1626945000000|2021-07-22 09:10:00|13610.5|13604.5|13610|13607|13612.3|13607.9|13608.8|13604.3|182
1626945300000|2021-07-22 09:15:00|13609.9|13606.9|13607.9|13604.9|13610|13607|13607.1|13602.5|231
1626945600000|2021-07-22 09:20:00|13607.8|13604.8|13607.4|13604.4|13609.4|13605.7|13606.7|13602.6|227
1626945900000|2021-07-22 09:25:00|13607.3|13604.3|13606.7|13603.7|13609.2|13604.7|13605.4|13600.8|287
1626946200000|2021-07-22 09:30:00|13606.8|13603.8|13605.1|13599.1|13608.3|13603.8|13604.2|13598.4|245
1626946500000|2021-07-22 09:35:00|13605.2|13599.2|13597.1|13594.1|13605.2|13599.2|13597|13592.4|276
1626946800000|2021-07-22 09:40:00|13597|13594|13599.4|13593.4|13600.3|13595.8|13597|13592.6|147
1626947100000|2021-07-22 09:45:00|13599.5|13593.5|13601|13595|13601.2|13596.2|13598.7|13593.4|182
1626947400000|2021-07-22 09:50:00|13601.1|13595.1|13601.9|13598.9|13603.8|13599.5|13600.6|13595.1|201
1626947700000|2021-07-22 09:55:00|13601.8|13598.8|13606|13600|13606.4|13601.9|13601.8|13598.5|168
1626948000000|2021-07-22 10:00:00|13605.9|13599.9|13600.9|13594.9|13606|13601.3|13599.2|13594.4|201
1626948300000|2021-07-22 10:05:00|13601|13595|13604.8|13601.8|13606|13601.8|13600.9|13594.9|264
1626948600000|2021-07-22 10:10:00|13604.9|13601.9|13605.8|13602.8|13607.9|13603.4|13604.9|13601.1|227
1626948900000|2021-07-22 10:15:00|13607.3|13601.3|13605.9|13599.9|13607.6|13603|13604.3|13599.9|260
1626949200000|2021-07-22 10:20:00|13605.8|13599.8|13605.6|13602.6|13606.7|13602.7|13604.4|13599.7|162
1626949500000|2021-07-22 10:25:00|13605.5|13602.5|13606.9|13603.9|13608.9|13604.3|13605.2|13602.2|148
1626949800000|2021-07-22 10:30:00|13606.8|13603.8|13607|13604|13609.4|13605|13606.4|13602|184
1626950100000|2021-07-22 10:35:00|13606.9|13603.9|13604.9|13598.9|13607.2|13604.2|13602.8|13598.6|194
1626950400000|2021-07-22 10:40:00|13605|13599|13603.6|13597.6|13605.3|13601.3|13602.7|13597.3|199
1626950700000|2021-07-22 10:45:00|13603.5|13597.5|13602.6|13599.6|13605.1|13600.3|13602|13597.4|199
1626951000000|2021-07-22 10:50:00|13602.5|13599.5|13604.2|13598.2|13606.7|13602.3|13602.4|13598.2|187
1626951300000|2021-07-22 10:55:00|13604.1|13598.1|13603.4|13600.4|13605|13600.5|13602.5|13598.1|202
1626951600000|2021-07-22 11:00:00|13603.5|13600.5|13605.6|13599.6|13605.6|13601.1|13601.8|13597.3|210
1626951900000|2021-07-22 11:05:00|13604.2|13601.2|13604.6|13601.6|13607|13602.1|13604|13599.7|151
1626952200000|2021-07-22 11:10:00|13604.5|13601.5|13604|13601|13606.2|13601.6|13603.1|13599.6|178
1626952500000|2021-07-22 11:15:00|13603.9|13600.9|13606.1|13603.1|13607.9|13603.2|13603.9|13599.7|175
1626952800000|2021-07-22 11:20:00|13606|13603|13603.6|13600.6|13607.6|13603.3|13603.4|13599.5|205
1626953100000|2021-07-22 11:25:00|13603.5|13600.5|13604.5|13601.5|13606.2|13601.6|13603.4|13599.5|135
1626953400000|2021-07-22 11:30:00|13604.6|13601.6|13603|13600|13606.2|13601.7|13602.9|13598.7|126
1626953700000|2021-07-22 11:35:00|13603.1|13600.1|13603|13600|13604.8|13600.4|13602.8|13598.7|120
1626954000000|2021-07-22 11:40:00|13602.9|13599.9|13604.4|13598.4|13604.6|13600.1|13602.5|13597.9|95
1626954300000|2021-07-22 11:45:00|13604.3|13598.3|13599|13593|13607.2|13602.1|13598.5|13592.5|360
1626954600000|2021-07-22 11:50:00|13598.9|13592.9|13603.1|13597.1|13603.5|13597.5|13597.7|13592.9|235
1626954900000|2021-07-22 11:55:00|13603|13597|13600.2|13594.2|13603.7|13599.1|13598|13593.5|440
1626955200000|2021-07-22 12:00:00|13600.1|13594.1|13605.7|13599.7|13606.6|13601.2|13597.8|13593.1|483
1626955500000|2021-07-22 12:05:00|13605.6|13599.6|13608.9|13602.9|13609.8|13603.8|13603.2|13598.7|519
1626955800000|2021-07-22 12:10:00|13608.8|13602.8|13608.7|13602.7|13611.2|13606.5|13607.1|13601.6|306
1626956100000|2021-07-22 12:15:00|13608.8|13602.8|13605.8|13602.8|13609.6|13605.1|13605.4|13600.5|200
1626956400000|2021-07-22 12:20:00|13605.9|13602.9|13605.8|13599.8|13608.9|13604|13602.8|13596.8|375
1626956700000|2021-07-22 12:25:00|13605.9|13599.9|13609.3|13603.3|13609.3|13603.3|13603.7|13599|291
1626957000000|2021-07-22 12:30:00|13609.1|13603.1|13601.6|13595.6|13610.5|13604.5|13601.3|13595.3|331
1626957300000|2021-07-22 12:35:00|13601.8|13595.8|13607.2|13601.2|13607.2|13601.6|13599.3|13593.3|324
1626957600000|2021-07-22 12:40:00|13607.1|13601.1|13604.9|13598.9|13610.9|13605.8|13603.2|13598.6|387
1626957900000|2021-07-22 12:45:00|13604.6|13598.6|13600.8|13594.8|13605|13599.7|13599.6|13594.5|462
1626958200000|2021-07-22 12:50:00|13600.7|13594.7|13604.8|13598.8|13605|13599.5|13597.8|13593|466
1626958500000|2021-07-22 12:55:00|13604.9|13598.9|13601.4|13598.4|13606.2|13601.2|13600.7|13596.1|338
1626958800000|2021-07-22 13:00:00|13603|13597|13600.2|13594.2|13603.8|13598.5|13596.6|13591.6|477
1626959100000|2021-07-22 13:05:00|13600.1|13594.1|13593.5|13587.5|13600.2|13595.6|13592.2|13587.4|430
1626959400000|2021-07-22 13:10:00|13593.4|13587.4|13589.7|13583.7|13593.6|13589|13586.6|13582.2|383
1626959700000|2021-07-22 13:15:00|13589.6|13583.6|13588.3|13582.3|13589.7|13583.7|13583.7|13578.6|278
1626960000000|2021-07-22 13:20:00|13588.2|13582.2|13587.2|13581.2|13588.5|13582.6|13585.1|13580.5|198
1626960300000|2021-07-22 13:25:00|13587.1|13581.1|13585.1|13579.1|13587.2|13581.2|13583.2|13577.3|209
1626960600000|2021-07-22 13:30:00|13585|13579|13594.6|13588.6|13595.2|13590.6|13582.8|13578.2|380
1626960900000|2021-07-22 13:35:00|13594.5|13588.5|13595.7|13589.7|13599.9|13593.9|13591|13585.1|375
1626961200000|2021-07-22 13:40:00|13595.6|13589.6|13594.5|13588.5|13597.9|13592|13591.9|13586.7|358
1626961500000|2021-07-22 13:45:00|13594.6|13588.6|13601.1|13595.1|13601.2|13595.2|13591.6|13587|453
1626961800000|2021-07-22 13:50:00|13601.2|13595.2|13599.8|13593.8|13602.6|13598.1|13598.7|13593.3|286
1626962100000|2021-07-22 13:55:00|13599.9|13593.9|13602.1|13596.1|13602.1|13596.2|13596.3|13591.8|203
1626962400000|2021-07-22 14:00:00|13602.2|13596.2|13601.2|13595.2|13602.2|13597.9|13598.5|13593.6|300
1626962700000|2021-07-22 14:05:00|13601.1|13595.1|13607.7|13601.7|13608|13602|13599|13594.5|543
1626963000000|2021-07-22 14:10:00|13607.6|13601.6|13605.5|13599.5|13613.8|13608.8|13602.8|13598.3|532
1626963300000|2021-07-22 14:15:00|13605.6|13599.6|13602.3|13596.3|13607.1|13602.5|13600.6|13595.9|308
1626963600000|2021-07-22 14:20:00|13602.2|13596.2|13598|13595|13602.4|13597.9|13597.6|13593.1|281
1626963900000|2021-07-22 14:25:00|13598.1|13595.1|13600.1|13594.1|13601.1|13596.4|13597.7|13593.2|204
1626964200000|2021-07-22 14:30:00|13600.2|13594.2|13598.7|13592.7|13601.5|13596.4|13596.4|13591.8|366
1626964500000|2021-07-22 14:35:00|13597.2|13594.2|13600.4|13594.4|13602.8|13596.9|13597.1|13592.8|340
1626964800000|2021-07-22 14:40:00|13600.3|13594.3|13601.9|13595.9|13605.2|13600.3|13599.2|13594.3|360
1626965100000|2021-07-22 14:45:00|13602|13596|13600.2|13594.2|13602.6|13598.1|13598.8|13593.8|329
1626965400000|2021-07-22 14:50:00|13600.1|13594.1|13596.9|13593.9|13600.1|13594.8|13594.3|13589.6|276
1626965700000|2021-07-22 14:55:00|13596.8|13593.8|13593.3|13590.3|13598.3|13593.8|13592.1|13588.2|272
1626966000000|2021-07-22 15:00:00|13594.8|13588.8|13596.7|13590.7|13597.9|13592.7|13593.1|13588.3|262
1626966300000|2021-07-22 15:05:00|13596.5|13590.5|13598.1|13595.1|13600.1|13595.5|13595.9|13590.3|230
1626966600000|2021-07-22 15:10:00|13598|13595|13601|13595|13602.3|13597.8|13597.8|13592.9|239
1626966900000|2021-07-22 15:15:00|13600.9|13594.9|13596.1|13593.1|13601.4|13596.2|13595.9|13591.4|225
1626967200000|2021-07-22 15:20:00|13596.2|13593.2|13599.4|13593.4|13599.4|13593.4|13596|13591.1|192
1626967500000|2021-07-22 15:25:00|13599.3|13593.3|13598.8|13592.8|13600.1|13595.3|13597|13591.7|229
1626967800000|2021-07-22 15:30:00|13599.1|13593.1|13602.7|13596.7|13602.8|13596.8|13596.6|13592.2|282
1626968100000|2021-07-22 15:35:00|13602.8|13596.8|13604.9|13601.9|13607.1|13602.2|13601.6|13596.7|330
1626968400000|2021-07-22 15:40:00|13606.3|13600.3|13609.9|13603.9|13610.4|13605.2|13603.9|13599.2|261
1626968700000|2021-07-22 15:45:00|13609.8|13603.8|13604.1|13598.1|13610.1|13605|13602.1|13597.5|292
1626969000000|2021-07-22 15:50:00|13604.2|13598.2|13600.2|13594.2|13604.4|13599.6|13598.1|13593.6|211
1626969300000|2021-07-22 15:55:00|13600.1|13594.1|13602|13596|13602.1|13596.1|13598|13592.4|248
1626969600000|2021-07-22 16:00:00|13602.1|13596.1|13601|13595|13602.1|13596.7|13598.2|13593.8|185
1626969900000|2021-07-22 16:05:00|13600.8|13594.8|13600.5|13594.5|13601.4|13596.7|13598.3|13593.7|235
1626970200000|2021-07-22 16:10:00|13600.6|13594.6|13598.7|13595.7|13600.8|13596.2|13597.2|13592.4|262
1626970500000|2021-07-22 16:15:00|13598.6|13595.6|13599.7|13593.7|13600.3|13595.8|13597.2|13592.6|219
1626970800000|2021-07-22 16:20:00|13599.6|13593.6|13599.8|13596.8|13603|13598.4|13598|13593.5|225
1626971100000|2021-07-22 16:25:00|13599.9|13596.9|13599.3|13593.3|13602.1|13597.2|13597.9|13593.2|226
1626971400000|2021-07-22 16:30:00|13599.4|13593.4|13598.5|13595.5|13601.7|13596.8|13598.3|13593.4|223
1626971700000|2021-07-22 16:35:00|13598.6|13595.6|13599.8|13596.8|13601.8|13597.1|13598.1|13593.5|272
1626972000000|2021-07-22 16:40:00|13599.9|13596.9|13601.1|13595.1|13602|13597.2|13599|13594.5|328
1626972300000|2021-07-22 16:45:00|13601.3|13595.3|13602.4|13596.4|13602.6|13597|13598.2|13593.7|320
1626972600000|2021-07-22 16:50:00|13602.3|13596.3|13600.9|13594.9|13602.4|13597.8|13599.5|13594.4|242
1626972900000|2021-07-22 16:55:00|13600.8|13594.8|13597.9|13594.9|13601.7|13597.4|13597.6|13593|270
1626973200000|2021-07-22 17:00:00|13597.7|13594.7|13597|13591|13599.9|13595.6|13595.3|13590.6|265
1626973500000|2021-07-22 17:05:00|13596.8|13590.8|13602.3|13596.3|13602.6|13597.9|13596.8|13590.8|227
1626973800000|2021-07-22 17:10:00|13602.5|13596.5|13599.3|13593.3|13602.6|13598|13596.5|13591.6|236
1626974100000|2021-07-22 17:15:00|13599.2|13593.2|13600.9|13597.9|13602.5|13598|13597.8|13593.2|173
1626974400000|2021-07-22 17:20:00|13602.5|13596.5|13602.3|13599.3|13604.4|13599.8|13601.1|13596.5|191
1626974700000|2021-07-22 17:25:00|13602.4|13599.4|13604.1|13598.1|13604.8|13600.2|13601.3|13596.7|199
1626975000000|2021-07-22 17:30:00|13604|13598|13603.7|13597.7|13604.7|13600.3|13602|13597.5|137
1626975300000|2021-07-22 17:35:00|13603.8|13597.8|13602.7|13599.7|13604.9|13600.5|13602.1|13597.6|176
1626975600000|2021-07-22 17:40:00|13602.8|13599.8|13602.6|13599.6|13605|13600.5|13602.1|13597.7|180
1626975900000|2021-07-22 17:45:00|13604.1|13598.1|13604.6|13598.6|13604.9|13600.3|13602.4|13597.6|118
1626976200000|2021-07-22 17:50:00|13604.7|13598.7|13601.6|13595.6|13604.7|13600.2|13600.2|13595.5|225
1626976500000|2021-07-22 17:55:00|13601.7|13595.7|13602.1|13596.1|13602.2|13597.6|13599.8|13595.4|237
1626976800000|2021-07-22 18:00:00|13602.3|13596.3|13599.9|13596.9|13602.3|13597.5|13599.6|13594.7|252
1626977100000|2021-07-22 18:05:00|13600|13597|13602.2|13596.2|13602.3|13597.1|13599.3|13594.6|247
1626977400000|2021-07-22 18:10:00|13602.1|13596.1|13598.8|13592.8|13602.2|13596.4|13597.2|13592.6|231
1626977700000|2021-07-22 18:15:00|13598.9|13592.9|13595.8|13592.8|13599|13594.3|13595.5|13590.4|211
1626978000000|2021-07-22 18:20:00|13597.3|13591.3|13597.5|13591.5|13597.6|13592.7|13594.4|13589.7|194
1626978300000|2021-07-22 18:25:00|13597.7|13591.7|13596|13593|13599|13594.6|13595.9|13591.6|134
1626978600000|2021-07-22 18:30:00|13596.1|13593.1|13597.8|13591.8|13598.6|13593.9|13596|13591.5|131
1626978900000|2021-07-22 18:35:00|13596.4|13593.4|13598.3|13592.3|13598.5|13593.7|13595.3|13590.9|164
1626979200000|2021-07-22 18:40:00|13598.4|13592.4|13596.7|13593.7|13598.6|13593.8|13596.3|13591.4|229
1626979500000|2021-07-22 18:45:00|13596.8|13593.8|13598.2|13595.2|13600.1|13595.3|13596.5|13592|188
1626979800000|2021-07-22 18:50:00|13598.3|13595.3|13594.6|13591.6|13599.4|13595.3|13594.2|13589.8|190
1626980100000|2021-07-22 18:55:00|13594.7|13591.7|13593.8|13587.8|13596.3|13591.8|13592.6|13587.5|179
1626980400000|2021-07-22 19:00:00|13594.1|13588.1|13594.1|13588.1|13595.5|13590.9|13593.1|13587.8|187
1626980700000|2021-07-22 19:05:00|13594.2|13588.2|13592.7|13586.7|13594.5|13589.6|13592.3|13586.3|231
1626981000000|2021-07-22 19:10:00|13592.8|13586.8|13593|13587|13594.3|13588.3|13592.6|13586.6|212
1626981300000|2021-07-22 19:15:00|13593.1|13587.1|13594.1|13588.1|13594.5|13589.2|13591.8|13586.9|170
1626981600000|2021-07-22 19:20:00|13594|13588|13594.8|13588.8|13595.1|13590.4|13593.1|13588|169
1626981900000|2021-07-22 19:25:00|13594.7|13588.7|13594.4|13588.4|13595.3|13590.5|13593.1|13588.2|137
1626982200000|2021-07-22 19:30:00|13594.3|13588.3|13595.2|13589.2|13595.2|13590|13592.9|13588.2|172
1626982500000|2021-07-22 19:35:00|13595.1|13589.1|13594.6|13588.6|13595.4|13590.6|13593.5|13588.6|100
1626982800000|2021-07-22 19:40:00|13594.8|13588.8|13595|13589|13595.4|13590|13593|13588.3|147
1626983100000|2021-07-22 19:45:00|13595.2|13589.2|13595.1|13589.1|13595.2|13590.2|13592.9|13588.4|128
1626983400000|2021-07-22 19:50:00|13595.2|13589.2|13595.1|13589.1|13595.8|13589.8|13594.9|13588.9|131
1626983700000|2021-07-22 19:55:00|13595|13589|13597.7|13591.7|13598.4|13592.4|13593.5|13588.9|180
1626984000000|2021-07-22 20:00:00|13597.6|13591.6|13598.2|13592.2|13598.4|13592.4|13597.6|13591.6|89
1626984300000|2021-07-22 20:05:00|13598.1|13592.1|13598.1|13592.1|13598.2|13592.2|13597.9|13591.9|69
1626984600000|2021-07-22 20:10:00|13598|13592|13599|13593|13599.1|13593.1|13597.9|13591.9|83
1626984900000|2021-07-22 20:15:00|13599.1|13593.1|13598.9|13592.9|13599.2|13593.2|13598.6|13592.6|74
1626985200000|2021-07-22 20:20:00|13598.8|13592.8|13599|13593|13599|13593|13598.7|13592.7|49
1626985500000|2021-07-22 20:25:00|13598.9|13592.9|13598.8|13592.8|13599|13593|13598.7|13592.7|58
1626985800000|2021-07-22 20:30:00|13598.9|13592.9|13600.6|13594.6|13600.7|13594.7|13598.7|13592.7|98
1626986100000|2021-07-22 20:35:00|13600.5|13594.5|13600.2|13594.2|13600.7|13594.7|13600.2|13594.2|105
1626986400000|2021-07-22 20:40:00|13600.4|13594.4|13598.8|13592.8|13600.4|13594.4|13598.3|13592.3|140
1626986700000|2021-07-22 20:45:00|13598.7|13592.7|13598.7|13592.7|13598.9|13592.9|13598.3|13592.3|76
1626987000000|2021-07-22 20:50:00|13598.6|13592.6|13598.8|13592.8|13599.3|13593.3|13598.4|13592.4|95
1626987300000|2021-07-22 20:55:00|13599|13593|13604.6|13593.9|13605.2|13596.9|13598.5|13592.5|402
1626987600000|2021-07-22 21:00:00|13604.8|13593.2|13596.3|13581.3|13605.2|13594.1|13596.2|13581.2|61
1626987900000|2021-07-22 21:05:00|13595.1|13580.1|13596.8|13581.8|13600.7|13585.7|13592.5|13577.5|114
1626988200000|2021-07-22 21:10:00|13594.6|13579.6|13597.9|13582.9|13601.4|13586.4|13593.8|13578.8|108
1626988500000|2021-07-22 21:15:00|13599.5|13584.5|13596.4|13581.4|13601.5|13586.5|13593|13578|86
1626988800000|2021-07-22 21:20:00|13601.3|13586.3|13591|13576|13601.6|13586.6|13579.3|13564.3|278
1626989100000|2021-07-22 21:25:00|13592.4|13577.4|13592.5|13577.5|13594.3|13579.3|13587.6|13572.6|112
1626989400000|2021-07-22 21:30:00|13592.1|13577.1|13594.5|13579.5|13597.2|13582.2|13590.4|13575.4|336
1626989700000|2021-07-22 21:35:00|13594.7|13579.7|13597.1|13582.1|13600|13585|13590.3|13575.3|357
1626990000000|2021-07-22 21:40:00|13596.6|13581.6|13597.1|13582.1|13600.1|13585.1|13591.9|13576.9|558
1626990300000|2021-07-22 21:45:00|13597.3|13582.3|13597|13582|13600.9|13585.9|13592.2|13577.2|370
1626990600000|2021-07-22 21:50:00|13597.4|13582.4|13596.9|13581.9|13604.1|13589.1|13593.4|13578.4|411
1626990900000|2021-07-22 21:55:00|13596|13581|13599.5|13584.5|13601.5|13586.5|13594.5|13579.5|251
1626991200000|2021-07-22 22:00:00|13593.6|13578.6|13595.7|13580.7|13600.1|13585.1|13593.1|13578.1|285
1626991500000|2021-07-22 22:05:00|13595.3|13580.3|13595.6|13580.6|13600.4|13585.4|13593.7|13578.7|187
1626991800000|2021-07-22 22:10:00|13598.6|13583.6|13598.7|13585.2|13599.3|13585.4|13592.7|13577.7|207
1626992100000|2021-07-22 22:15:00|13598.6|13585.3|13594.4|13588.4|13599.3|13590.6|13594.4|13585|210
1626992400000|2021-07-22 22:20:00|13594.6|13588.6|13595|13589|13595.9|13589.9|13593.9|13587.9|117
1626992700000|2021-07-22 22:25:00|13594.9|13588.9|13596.3|13590.2|13597|13590.3|13594.4|13588.2|136
1626993000000|2021-07-22 22:30:00|13595.7|13589.7|13595.3|13589.3|13596.8|13590.8|13594.4|13588.4|148
1626993300000|2021-07-22 22:35:00|13595.1|13589.1|13595.4|13589.4|13596.1|13590.1|13594.7|13588.7|93
1626993600000|2021-07-22 22:40:00|13595.5|13589.5|13595.3|13589.3|13595.9|13589.9|13594.2|13588|134
1626993900000|2021-07-22 22:45:00|13595.2|13589.2|13595.3|13589.3|13595.9|13589.9|13594.6|13588.6|88
1626994200000|2021-07-22 22:50:00|13595.5|13589.5|13595.9|13589.9|13596.1|13590.1|13594.3|13588.3|112
1626994500000|2021-07-22 22:55:00|13595.6|13589.6|13593.8|13587.8|13596.3|13590.3|13592.8|13586.8|121
1626994800000|2021-07-22 23:00:00|13593.7|13587.7|13594.2|13588.2|13595.9|13589.9|13593.7|13587.7|208
1626995100000|2021-07-22 23:05:00|13594.1|13588.1|13591.6|13585.6|13594.6|13588.6|13591.4|13585.4|132
1626995400000|2021-07-22 23:10:00|13591.7|13585.7|13590|13584|13592.1|13586.1|13589.1|13583.1|114
1626995700000|2021-07-22 23:15:00|13589.9|13583.9|13591.7|13585.7|13592.1|13586.1|13589.7|13583.7|114
1626996000000|2021-07-22 23:20:00|13591.6|13585.6|13592.4|13586.4|13592.7|13586.7|13591.3|13585.3|107
1626996300000|2021-07-22 23:25:00|13592.3|13586.3|13593.9|13587.9|13593.9|13587.9|13592.1|13586.1|84
1626996600000|2021-07-22 23:30:00|13594.1|13588.1|13594.7|13588.7|13595.2|13589.2|13594.1|13588.1|63
1626996900000|2021-07-22 23:35:00|13594.8|13588.8|13594.8|13588.8|13594.9|13590.3|13593.3|13588.5|64
1626997200000|2021-07-22 23:40:00|13594.7|13588.7|13594.6|13588.6|13594.8|13588.8|13594.3|13588.3|77
1626997500000|2021-07-22 23:45:00|13594.7|13588.7|13594.5|13588.5|13595|13589|13593.8|13587.8|90
1626997800000|2021-07-22 23:50:00|13594.6|13588.6|13594.7|13588.7|13595|13589|13594.4|13588.4|63
1626998100000|2021-07-22 23:55:00|13594.8|13588.8|13596.7|13590.7|13597.1|13591.1|13594.8|13588.8|91
1626998400000|2021-07-23 00:00:00|13596.8|13590.8|13596.3|13590.3|13596.9|13590.9|13595.3|13589.3|97
1626998700000|2021-07-23 00:05:00|13596.2|13590.2|13595.4|13589.4|13596.4|13590.4|13592.7|13586.7|150
1626999000000|2021-07-23 00:10:00|13595.5|13589.5|13591.7|13585.7|13595.9|13589.9|13591.6|13585.6|115
1626999300000|2021-07-23 00:15:00|13591.8|13585.8|13591.2|13585.2|13591.8|13586.6|13589.5|13584.6|91
1626999600000|2021-07-23 00:20:00|13591.4|13585.4|13590.6|13584.6|13591.5|13587.2|13589|13584.5|113
1626999900000|2021-07-23 00:25:00|13590.5|13584.5|13590.4|13584.4|13590.7|13586.2|13587.6|13583.1|111
1627000200000|2021-07-23 00:30:00|13590.5|13584.5|13587.4|13581.4|13590.5|13585.9|13587|13581.2|114
1627000500000|2021-07-23 00:35:00|13587.3|13581.3|13586.7|13583.7|13588.5|13583.9|13585.9|13579.9|160
1627000800000|2021-07-23 00:40:00|13586.8|13583.8|13586.9|13580.9|13589.1|13584.6|13586|13580.6|109
1627001100000|2021-07-23 00:45:00|13586.8|13580.8|13584.5|13578.5|13587.1|13581.1|13583.5|13578|126
1627001400000|2021-07-23 00:50:00|13584.6|13578.6|13584.8|13578.8|13585.9|13581.4|13583|13578.4|131
1627001700000|2021-07-23 00:55:00|13584.7|13578.7|13583.2|13577.2|13584.8|13579.7|13581.7|13577|135
1627002000000|2021-07-23 01:00:00|13583.1|13577.1|13577.1|13571.1|13583.1|13577.7|13567.7|13561.7|418
1627002300000|2021-07-23 01:05:00|13577|13571|13580.4|13574.4|13582.9|13576.9|13576.5|13570.5|238
1627002600000|2021-07-23 01:10:00|13580.2|13574.2|13578.8|13572.8|13580.4|13575.7|13577.7|13571.9|157
1627002900000|2021-07-23 01:15:00|13578.9|13572.9|13583.5|13577.5|13585.2|13579.2|13578|13572.5|229
1627003200000|2021-07-23 01:20:00|13583.6|13577.6|13585.2|13579.2|13585.5|13580.8|13582|13577.3|138
1627003500000|2021-07-23 01:25:00|13585.1|13579.1|13586.8|13580.8|13590.2|13585.8|13584.4|13579|171
1627003800000|2021-07-23 01:30:00|13586.9|13580.9|13584.1|13581.1|13586.9|13582.1|13582.3|13577.8|130
1627004100000|2021-07-23 01:35:00|13584|13581|13584.6|13578.6|13585.4|13581|13582|13577.5|132
1627004400000|2021-07-23 01:40:00|13585.1|13579.1|13588.7|13582.7|13590.4|13585.8|13584.5|13579.1|205
1627004700000|2021-07-23 01:45:00|13588.8|13582.8|13588.4|13585.4|13588.8|13585.6|13586.7|13582.3|97
1627005000000|2021-07-23 01:50:00|13588.6|13585.6|13589.7|13583.7|13592.6|13587|13587.9|13583.4|124
1627005300000|2021-07-23 01:55:00|13588.2|13585.2|13588.4|13585.4|13591.8|13587.1|13587.8|13583.3|127
1627005600000|2021-07-23 02:00:00|13588.5|13585.5|13589.8|13586.8|13591.5|13587.2|13588.4|13584.4|153
1627005900000|2021-07-23 02:05:00|13591.3|13585.3|13598.4|13592.4|13598.6|13594|13591.2|13585.2|192
1627006200000|2021-07-23 02:10:00|13598.3|13592.3|13596.7|13593.7|13599.5|13594.8|13595.6|13591.2|138
1627006500000|2021-07-23 02:15:00|13596.8|13593.8|13598.2|13592.2|13599.1|13594.6|13595|13590.2|162
1627006800000|2021-07-23 02:20:00|13598.1|13592.1|13596.8|13590.8|13600.3|13595.5|13595|13590.6|151
1627007100000|2021-07-23 02:25:00|13596.9|13590.9|13596.6|13590.6|13597.6|13593|13595.4|13590.5|114
1627007400000|2021-07-23 02:30:00|13596.5|13590.5|13594.9|13588.9|13597.1|13592.5|13593.5|13588.7|144
1627007700000|2021-07-23 02:35:00|13594.8|13588.8|13595.2|13589.2|13595.4|13590.7|13592.7|13587.4|132
1627008000000|2021-07-23 02:40:00|13595.3|13589.3|13601|13595|13601|13596.6|13593.8|13589.2|152
1627008300000|2021-07-23 02:45:00|13600.9|13594.9|13601.3|13595.3|13602.1|13597.4|13599.6|13594.9|110
1627008600000|2021-07-23 02:50:00|13601.2|13595.2|13600.1|13594.1|13601.3|13595.7|13597.9|13593.7|115
1627008900000|2021-07-23 02:55:00|13600|13594|13596.5|13590.5|13600|13595.2|13594.9|13590.3|132
1627009200000|2021-07-23 03:00:00|13596.6|13590.6|13593.9|13587.9|13597.8|13592.4|13592.8|13587.8|137
1627009500000|2021-07-23 03:05:00|13594|13588|13594.8|13588.8|13596.8|13591.9|13593.8|13587.8|112
1627009800000|2021-07-23 03:10:00|13594.7|13588.7|13593.5|13587.5|13595.2|13589.7|13592.1|13587.4|123
1627010100000|2021-07-23 03:15:00|13592.1|13589.1|13593.6|13587.6|13594.3|13589.1|13589.7|13584.8|175
1627010400000|2021-07-23 03:20:00|13593.5|13587.5|13590.5|13587.5|13593.6|13588.8|13590.4|13586|103
1627010700000|2021-07-23 03:25:00|13590.4|13587.4|13590.9|13584.9|13592.1|13587.5|13589.4|13584.3|121
1627011000000|2021-07-23 03:30:00|13591|13585|13592|13589|13593.6|13589|13589.8|13585|139
1627011300000|2021-07-23 03:35:00|13593.5|13587.5|13594.8|13588.8|13595.4|13589.5|13592.4|13587.5|76
1627011600000|2021-07-23 03:40:00|13594.9|13588.9|13595.6|13592.6|13597.4|13592.6|13594.7|13588.7|113
1627011900000|2021-07-23 03:45:00|13595.5|13592.5|13598.2|13592.2|13598.5|13594|13595.3|13590.6|113
1627012200000|2021-07-23 03:50:00|13598.1|13592.1|13599.3|13593.3|13599.5|13593.9|13596.6|13592|114
1627012500000|2021-07-23 03:55:00|13599.4|13593.4|13600|13594|13600.3|13595.8|13598.7|13593.2|115
1627012800000|2021-07-23 04:00:00|13600.1|13594.1|13600.5|13594.5|13600.6|13595.9|13598.5|13593.9|80
1627013100000|2021-07-23 04:05:00|13600.7|13594.7|13603.3|13597.3|13603.4|13597.4|13598.9|13594.4|124
1627013400000|2021-07-23 04:10:00|13603.4|13597.4|13602.7|13596.7|13603.8|13599.3|13600.3|13595.8|135
1627013700000|2021-07-23 04:15:00|13602.8|13596.8|13601.6|13595.6|13602.8|13597.9|13600.4|13595.4|120
1627014000000|2021-07-23 04:20:00|13601.7|13595.7|13600.6|13594.6|13602.1|13596.1|13600.4|13594.4|162
1627014300000|2021-07-23 04:25:00|13600.5|13594.5|13600.6|13594.6|13601.4|13595.9|13598.9|13594.4|77
1627014600000|2021-07-23 04:30:00|13600.5|13594.5|13599.3|13596.3|13600.8|13596.4|13599|13594.4|70
1627014900000|2021-07-23 04:35:00|13599.4|13596.4|13599.6|13596.6|13601.1|13596.6|13599.2|13594.7|62
1627015200000|2021-07-23 04:40:00|13599.5|13596.5|13602.1|13596.1|13602.2|13597.1|13599.5|13595|141
1627015500000|2021-07-23 04:45:00|13602|13596|13602.1|13596.1|13602.6|13597.7|13600.5|13595.8|75
1627015800000|2021-07-23 04:50:00|13602.2|13596.2|13602.2|13596.2|13602.7|13597.9|13600.7|13595.8|83
1627016100000|2021-07-23 04:55:00|13602.1|13596.1|13602.1|13596.1|13603.5|13597.7|13600.6|13595.4|161
1627016400000|2021-07-23 05:00:00|13602|13595.9|13603.3|13597.3|13603.7|13598.4|13601.4|13594.1|194
1627016700000|2021-07-23 05:05:00|13603.2|13597.2|13603.6|13597.6|13604|13599.1|13602.1|13597.2|104
1627017000000|2021-07-23 05:10:00|13603.5|13597.5|13601.6|13595.6|13603.7|13597.7|13601.3|13595.3|84
1627017300000|2021-07-23 05:15:00|13601.5|13595.5|13601.5|13595.5|13601.6|13597.2|13599.9|13595.3|80
1627017600000|2021-07-23 05:20:00|13601.6|13595.6|13601.3|13595.3|13601.6|13597.1|13599.8|13595.2|87
1627017900000|2021-07-23 05:25:00|13601.2|13595.2|13598.8|13595.8|13601.3|13596|13598.5|13593.9|89
1627018200000|2021-07-23 05:30:00|13598.7|13595.7|13605.6|13599.6|13606.7|13602.3|13598.7|13594.6|180
1627018500000|2021-07-23 05:35:00|13605.7|13599.7|13601|13598|13605.7|13600.9|13600.7|13596.4|113
1627018800000|2021-07-23 05:40:00|13600.9|13597.9|13600.9|13597.9|13602.5|13598.1|13600.8|13596.4|42
1627019100000|2021-07-23 05:45:00|13600.8|13597.8|13600.9|13597.9|13602.4|13598.1|13600.8|13596.3|54
1627019400000|2021-07-23 05:50:00|13601|13598|13604.5|13598.5|13604.5|13599.9|13600.9|13596.4|104
1627019700000|2021-07-23 05:55:00|13604.6|13598.6|13605|13599|13605.7|13599.7|13599.3|13594.6|211
1627020000000|2021-07-23 06:00:00|13604.9|13598.9|13604.2|13598.2|13605.6|13599.6|13602.4|13597.6|230
1627020300000|2021-07-23 06:05:00|13604.3|13598.3|13602.3|13596.3|13604.4|13600|13601.9|13595.9|253
1627020600000|2021-07-23 06:10:00|13602.4|13596.4|13599|13593|13603|13597|13597.8|13593|191
1627020900000|2021-07-23 06:15:00|13598.9|13592.9|13598.2|13592.2|13599.6|13593.9|13596.5|13591.6|151
1627021200000|2021-07-23 06:20:00|13598.1|13592.1|13598.8|13592.8|13599.4|13594.2|13596.4|13591.9|132
1627021500000|2021-07-23 06:25:00|13598.7|13592.7|13598.9|13592.9|13599.5|13594.8|13597.1|13592.6|123
1627021800000|2021-07-23 06:30:00|13599.1|13593.1|13595.2|13592.2|13599.3|13594.9|13595.1|13590.7|179
1627022100000|2021-07-23 06:35:00|13595.3|13592.3|13598|13592|13601.3|13596|13595.3|13591.1|231
1627022400000|2021-07-23 06:40:00|13597.9|13591.9|13596|13593|13598|13593.5|13595.4|13590.9|172
1627022700000|2021-07-23 06:45:00|13596.1|13593.1|13596.3|13593.3|13598.6|13594.1|13595.8|13591.5|177
1627023000000|2021-07-23 06:50:00|13596.2|13593.2|13600.5|13594.5|13601.2|13596.7|13596.2|13591.8|286
1627023300000|2021-07-23 06:55:00|13598.9|13595.9|13597.1|13591.1|13600.5|13596.1|13595.6|13591.1|198
1627023600000|2021-07-23 07:00:00|13595.5|13592.5|13601.5|13595.5|13603.6|13599|13594.9|13590.3|319
1627023900000|2021-07-23 07:05:00|13601.6|13595.6|13600.3|13597.3|13602.2|13597.4|13598.7|13593.9|288
1627024200000|2021-07-23 07:10:00|13601.6|13595.6|13599.6|13593.6|13602.1|13597.6|13598.9|13593.5|303
1627024500000|2021-07-23 07:15:00|13599.7|13593.7|13601.5|13595.5|13602.7|13598|13599.7|13593.7|291
1627024800000|2021-07-23 07:20:00|13601.6|13595.6|13601.6|13595.6|13604.4|13598.9|13600.2|13595.2|233
1627025100000|2021-07-23 07:25:00|13601.5|13595.5|13605.3|13599.3|13605.8|13600.9|13600.4|13595.5|246
1627025400000|2021-07-23 07:30:00|13605.1|13599.1|13604|13601|13607.8|13603.2|13602.8|13597.2|320
1627025700000|2021-07-23 07:35:00|13603.9|13600.9|13606.3|13600.3|13606.8|13602.5|13603.9|13599.4|207
1627026000000|2021-07-23 07:40:00|13606.1|13600.1|13610.6|13604.6|13610.6|13605.3|13605|13600|323
1627026300000|2021-07-23 07:45:00|13610.5|13604.5|13605.5|13599.5|13611.3|13606.4|13605.5|13599.5|224
1627026600000|2021-07-23 07:50:00|13605.4|13599.4|13601.2|13595.2|13605.4|13600|13600.8|13594.8|290
1627026900000|2021-07-23 07:55:00|13601.1|13595.1|13598.1|13592.1|13601.1|13596.1|13595.6|13591.1|215
1627027200000|2021-07-23 08:00:00|13598.2|13592.2|13599|13596|13600.8|13596.5|13596.5|13591.8|249
1627027500000|2021-07-23 08:05:00|13598.8|13595.8|13598.4|13592.4|13601.1|13596.5|13594.9|13590.3|240
1627027800000|2021-07-23 08:10:00|13596.9|13593.9|13593.9|13587.9|13599.1|13594.4|13593.1|13587.5|219
1627028100000|2021-07-23 08:15:00|13593.8|13587.8|13595.4|13592.4|13596.9|13592.4|13592.2|13586.8|177
1627028400000|2021-07-23 08:20:00|13595.3|13592.3|13601|13598|13603|13598.6|13595.3|13590.8|298
1627028700000|2021-07-23 08:25:00|13600.9|13597.9|13601.5|13595.5|13603.8|13599.5|13600.7|13595.4|216
1627029000000|2021-07-23 08:30:00|13601.4|13595.4|13601.4|13595.4|13603.2|13598.6|13597.7|13593|268
1627029300000|2021-07-23 08:35:00|13601.6|13595.6|13600|13594|13602.7|13598.3|13599.1|13593.1|254
1627029600000|2021-07-23 08:40:00|13599.9|13593.9|13598.8|13595.8|13602|13597.1|13598|13593.5|296
1627029900000|2021-07-23 08:45:00|13598.9|13595.9|13598.7|13592.7|13601.1|13596.3|13597.9|13592.7|279
1627030200000|2021-07-23 08:50:00|13598.8|13592.8|13595.5|13589.5|13600.4|13595.3|13593.9|13589.3|256
1627030500000|2021-07-23 08:55:00|13595.6|13589.6|13596.7|13593.7|13599.3|13594.8|13594|13589.4|203
1627030800000|2021-07-23 09:00:00|13596.6|13593.6|13599.9|13593.9|13601.3|13596.6|13596.4|13591.8|315
1627031100000|2021-07-23 09:05:00|13600.1|13594.1|13598.1|13592.1|13600.5|13594.5|13595.6|13591|302
1627031400000|2021-07-23 09:10:00|13597.9|13591.9|13594.6|13591.6|13598.1|13593.2|13593.1|13588.7|276
1627031700000|2021-07-23 09:15:00|13594.7|13591.7|13596.5|13590.5|13596.6|13592.3|13594|13589.3|180
1627032000000|2021-07-23 09:20:00|13596.6|13590.6|13597.7|13591.7|13597.8|13593.3|13594.8|13590.1|192
1627032300000|2021-07-23 09:25:00|13597.6|13591.6|13603|13597|13603|13598.7|13596.2|13591.6|233
1627032600000|2021-07-23 09:30:00|13602.8|13596.8|13601.2|13598.2|13603|13598.3|13600.4|13595.5|252
1627032900000|2021-07-23 09:35:00|13601.3|13598.3|13598.8|13592.8|13602.8|13598.3|13596.9|13592.6|278
1627033200000|2021-07-23 09:40:00|13598.7|13592.7|13600.3|13594.3|13601.3|13596.9|13596.7|13592.2|252
1627033500000|2021-07-23 09:45:00|13600.2|13594.2|13599.2|13593.2|13600.6|13595.9|13597.7|13592.6|278
1627033800000|2021-07-23 09:50:00|13599.3|13593.3|13600.7|13594.7|13601.7|13596.9|13596.7|13592.3|197
1627034100000|2021-07-23 09:55:00|13598.9|13595.9|13600.7|13597.7|13602.2|13597.8|13597.7|13593.2|286
1627034400000|2021-07-23 10:00:00|13600.6|13597.6|13603.6|13597.6|13604.6|13600.1|13600.3|13595.6|258
1627034700000|2021-07-23 10:05:00|13603.5|13597.5|13601.9|13595.9|13604.1|13599.6|13599.9|13595.3|223
1627035000000|2021-07-23 10:10:00|13601.8|13595.8|13599.2|13596.2|13602.2|13597.3|13596.9|13592.5|207
1627035300000|2021-07-23 10:15:00|13599.3|13596.3|13602.9|13596.9|13603.4|13598.7|13599.3|13595|295
1627035600000|2021-07-23 10:20:00|13603|13597|13602.9|13596.9|13604.6|13600.1|13601.1|13596.7|217
1627035900000|2021-07-23 10:25:00|13602.8|13596.8|13602.2|13596.2|13603.4|13598.5|13600.8|13595.7|237
1627036200000|2021-07-23 10:30:00|13602.1|13596.1|13600.6|13597.6|13602.4|13597.9|13600.1|13594.7|265
1627036500000|2021-07-23 10:35:00|13600.5|13597.5|13600.2|13594.2|13602.7|13597.9|13599.5|13593.5|211
1627036800000|2021-07-23 10:40:00|13600.1|13594.1|13598.6|13592.6|13600.3|13595.2|13597.6|13592.2|208
1627037100000|2021-07-23 10:45:00|13598.4|13592.4|13598.6|13592.6|13599|13594.1|13596.9|13592.1|169
1627037400000|2021-07-23 10:50:00|13598.7|13592.7|13601.3|13595.3|13601.4|13595.4|13597.4|13592.2|219
1627037700000|2021-07-23 10:55:00|13601.4|13595.4|13603|13597|13605.1|13600.4|13600.8|13595.3|339
1627038000000|2021-07-23 11:00:00|13601.4|13598.4|13602.9|13596.9|13604.7|13600.1|13599.2|13594.6|296
1627038300000|2021-07-23 11:05:00|13602.8|13596.8|13604.3|13598.3|13606.1|13601.4|13601.1|13596.6|254
1627038600000|2021-07-23 11:10:00|13604.5|13598.5|13604.1|13598.1|13606.7|13600.8|13602.3|13596.9|334
1627038900000|2021-07-23 11:15:00|13604.2|13598.2|13603.4|13597.4|13604.9|13599.1|13601.8|13596.3|216
1627039200000|2021-07-23 11:20:00|13603.5|13597.5|13604.5|13601.5|13606.4|13601.8|13602.8|13597.5|238
1627039500000|2021-07-23 11:25:00|13604.6|13601.6|13608.7|13602.7|13608.9|13604.4|13604.6|13600.1|241
1627039800000|2021-07-23 11:30:00|13608.4|13602.4|13609.4|13603.4|13611.3|13606.6|13606.4|13601.8|281
1627040100000|2021-07-23 11:35:00|13609.5|13603.5|13608.3|13602.3|13610.7|13605.6|13607.3|13602|228
1627040400000|2021-07-23 11:40:00|13608.5|13602.5|13607.1|13601.1|13608.5|13602.5|13604.3|13598.9|280
1627040700000|2021-07-23 11:45:00|13607.3|13601.3|13606.2|13600.2|13608.3|13603.2|13604.9|13600.1|288
1627041000000|2021-07-23 11:50:00|13606.3|13600.3|13605.1|13599.1|13606.3|13601.1|13601.6|13596.6|276
1627041300000|2021-07-23 11:55:00|13605|13599|13603.7|13597.7|13605.1|13599.6|13602|13596.6|249
1627041600000|2021-07-23 12:00:00|13603.8|13597.8|13598.7|13592.7|13603.9|13599.3|13597.5|13592.5|281
1627041900000|2021-07-23 12:05:00|13598.5|13592.5|13599|13593|13599.3|13594.6|13596.3|13591.6|218
1627042200000|2021-07-23 12:10:00|13598.9|13592.9|13598|13592|13599.3|13593.3|13597.8|13591.8|167
1627042500000|2021-07-23 12:15:00|13597.9|13591.9|13595|13592|13598.1|13592.7|13595|13590.4|195
1627042800000|2021-07-23 12:20:00|13594.9|13591.9|13596.3|13590.3|13596.9|13592.1|13594|13589|223
1627043100000|2021-07-23 12:25:00|13596.2|13590.2|13592.8|13586.8|13596.3|13590.7|13591.9|13585.9|201
1627043400000|2021-07-23 12:30:00|13592.7|13586.7|13595|13589|13595.1|13590.4|13591.5|13586.6|189
1627043700000|2021-07-23 12:35:00|13595.1|13589.1|13595.6|13589.6|13595.6|13591.2|13592.2|13587.7|216
1627044000000|2021-07-23 12:40:00|13595.7|13589.7|13594.3|13588.3|13597|13592.4|13593.5|13587.7|271
1627044300000|2021-07-23 12:45:00|13594.4|13588.4|13593.5|13587.5|13594.7|13589.9|13591.7|13586.9|244
1627044600000|2021-07-23 12:50:00|13593.6|13587.6|13595.3|13589.3|13595.8|13591.3|13592|13587.2|263
1627044900000|2021-07-23 12:55:00|13595.2|13589.2|13592.7|13586.7|13595.2|13589.5|13590.9|13585.9|277
1627045200000|2021-07-23 13:00:00|13592.4|13586.4|13593.2|13587.2|13594.4|13588.6|13590.8|13586.1|355
1627045500000|2021-07-23 13:05:00|13593.1|13587.1|13591.9|13585.9|13594.3|13588.6|13590.8|13585.9|160
1627045800000|2021-07-23 13:10:00|13591.8|13585.8|13593.5|13587.5|13593.5|13589.2|13588.5|13584.1|251
1627046100000|2021-07-23 13:15:00|13592|13589|13597.3|13591.3|13597.3|13592.9|13591.9|13587.3|192
1627046400000|2021-07-23 13:20:00|13597.2|13591.2|13593.3|13587.3|13597.2|13592.8|13591.9|13587.2|214
1627046700000|2021-07-23 13:25:00|13593.2|13587.2|13597.3|13591.3|13597.9|13593.2|13592.2|13587.2|193
1627047000000|2021-07-23 13:30:00|13597.5|13591.5|13600.5|13594.5|13602.1|13596.1|13596.4|13591.4|425
1627047300000|2021-07-23 13:35:00|13600.4|13594.4|13604.7|13598.7|13605.1|13599.1|13599.7|13593.7|371
1627047600000|2021-07-23 13:40:00|13604.8|13598.8|13604.6|13598.6|13606.1|13600.3|13601.1|13596.7|399
1627047900000|2021-07-23 13:45:00|13604.2|13598.2|13600.1|13594.1|13604.2|13598.2|13598.8|13593.8|318
1627048200000|2021-07-23 13:50:00|13600|13594|13598.5|13592.5|13603.6|13597.6|13598.3|13592.3|341
1627048500000|2021-07-23 13:55:00|13598.6|13592.6|13601.9|13595.9|13605.7|13600.3|13597|13592.2|298
1627048800000|2021-07-23 14:00:00|13602|13596|13603.4|13597.4|13603.4|13598.9|13600|13595.4|256
1627049100000|2021-07-23 14:05:00|13603.3|13597.3|13602.7|13599.7|13604|13599.7|13601.7|13597|143
1627049400000|2021-07-23 14:10:00|13602.8|13599.8|13606.1|13600.1|13606.2|13601.1|13602.4|13598.1|215
1627049700000|2021-07-23 14:15:00|13606.2|13600.2|13607.1|13601.1|13607.8|13601.9|13604.2|13599.3|210
1627050000000|2021-07-23 14:20:00|13607|13601|13605.1|13602.1|13607.6|13603|13604.9|13600.3|158
1627050300000|2021-07-23 14:25:00|13605.2|13602.2|13605.1|13599.1|13607.2|13602.7|13604.1|13598.8|263
1627050600000|2021-07-23 14:30:00|13605|13599|13607.8|13601.8|13609.1|13604.9|13603.7|13599|272
1627050900000|2021-07-23 14:35:00|13607.7|13601.7|13609.4|13603.4|13609.5|13604.9|13605.5|13600.9|238
1627051200000|2021-07-23 14:40:00|13609.3|13603.3|13610|13607|13613.3|13608.8|13607.8|13603.2|285
1627051500000|2021-07-23 14:45:00|13609.9|13606.9|13607.1|13604.1|13612.3|13607.7|13606.6|13602.2|326
1627051800000|2021-07-23 14:50:00|13607|13604|13610|13607|13612.5|13608|13606.9|13602.5|302
1627052100000|2021-07-23 14:55:00|13610.1|13607.1|13611.3|13605.3|13614.3|13609.7|13607.4|13602.4|346
1627052400000|2021-07-23 15:00:00|13609.5|13606.5|13607.2|13604.2|13612.2|13607.4|13607.1|13602.4|303
1627052700000|2021-07-23 15:05:00|13607.1|13604.1|13610.2|13604.2|13610.5|13605.8|13607.1|13602.6|169
1627053000000|2021-07-23 15:10:00|13610.3|13604.3|13608|13605|13610.7|13606.1|13607.2|13602.7|150
1627053300000|2021-07-23 15:15:00|13607.9|13604.9|13608.5|13602.5|13609.5|13604.9|13606.6|13602.1|127
1627053600000|2021-07-23 15:20:00|13608.4|13602.4|13604.4|13601.4|13608.5|13603.1|13604.2|13600.1|146
1627053900000|2021-07-23 15:25:00|13604.5|13601.5|13602.9|13596.9|13607.9|13603.3|13602.6|13596.6|216
1627054200000|2021-07-23 15:30:00|13602.8|13596.8|13607.7|13601.7|13607.9|13601.9|13602|13596.8|247
1627054500000|2021-07-23 15:35:00|13607.6|13601.6|13607.2|13601.2|13607.6|13602.3|13604.8|13598.8|211
1627054800000|2021-07-23 15:40:00|13607.1|13601.1|13605.4|13599.4|13607.2|13601.2|13603.1|13597.9|238
1627055100000|2021-07-23 15:45:00|13605.5|13599.5|13604.4|13598.4|13605.8|13601.2|13603|13598.2|184
1627055400000|2021-07-23 15:50:00|13604.5|13598.5|13606.5|13600.5|13606.7|13601.4|13603.1|13598.3|216
1627055700000|2021-07-23 15:55:00|13606.6|13600.6|13606.7|13600.7|13606.9|13602|13604|13599.5|204
1627056000000|2021-07-23 16:00:00|13605.2|13602.2|13606.3|13600.3|13606.9|13602.4|13604.7|13600.2|116
1627056300000|2021-07-23 16:05:00|13606.2|13600.2|13602.8|13599.8|13606.3|13601.9|13602.4|13598|176
1627056600000|2021-07-23 16:10:00|13602.7|13599.7|13603.1|13597.1|13604.8|13600.3|13601.5|13597|159
1627056900000|2021-07-23 16:15:00|13602.9|13596.9|13601.3|13598.3|13603.8|13599.2|13601.2|13596.6|148
1627057200000|2021-07-23 16:20:00|13601.4|13598.4|13601.5|13595.5|13603|13598.4|13600.1|13595.4|127
1627057500000|2021-07-23 16:25:00|13601.4|13595.4|13599.3|13593.3|13601.6|13595.8|13597.6|13592.7|183
1627057800000|2021-07-23 16:30:00|13599.2|13593.2|13599.7|13593.7|13599.8|13595.1|13596.9|13592.3|121
1627058100000|2021-07-23 16:35:00|13599.8|13593.8|13598.7|13592.7|13600|13595|13597.3|13592.7|75
1627058400000|2021-07-23 16:40:00|13598.8|13592.8|13598.9|13592.9|13598.9|13594.3|13597.1|13592.5|74
1627058700000|2021-07-23 16:45:00|13598.8|13592.8|13599.1|13593.1|13600|13595.4|13597.8|13592.8|97
1627059000000|2021-07-23 16:50:00|13599.2|13593.2|13598.4|13595.4|13600.3|13595.8|13597.5|13593|118
1627059300000|2021-07-23 16:55:00|13598.3|13595.3|13601.5|13595.5|13601.6|13597.1|13598.1|13593.6|159
1627059600000|2021-07-23 17:00:00|13601.6|13595.6|13597.8|13594.8|13601.6|13595.9|13597.4|13591.4|185
1627059900000|2021-07-23 17:05:00|13597.7|13594.7|13598.1|13595.1|13599.5|13595.2|13597.6|13593.1|69
1627060200000|2021-07-23 17:10:00|13598.2|13595.2|13599|13596|13600.3|13596|13597.6|13593.2|85
1627060500000|2021-07-23 17:15:00|13598.7|13595.7|13599|13593|13600.4|13596|13597.6|13592.8|122
1627060800000|2021-07-23 17:20:00|13599.1|13593.1|13596.7|13593.7|13599.1|13594|13596|13591.8|114
1627061100000|2021-07-23 17:25:00|13596.8|13593.8|13597.6|13591.6|13598.4|13593.8|13596.1|13591.6|86
1627061400000|2021-07-23 17:30:00|13597.7|13591.7|13599.8|13593.8|13600|13595.2|13596.2|13591.5|136
1627061700000|2021-07-23 17:35:00|13599.9|13593.9|13600.2|13594.2|13600.3|13595.6|13598.5|13593.8|64
1627062000000|2021-07-23 17:40:00|13600.1|13594.1|13600.4|13594.4|13600.6|13596.1|13598.4|13593.7|74
1627062300000|2021-07-23 17:45:00|13598.8|13595.8|13598.1|13595.1|13600.4|13595.9|13598.1|13593.4|74
1627062600000|2021-07-23 17:50:00|13598|13595|13599.8|13593.8|13600.3|13596|13598|13593.5|111
1627062900000|2021-07-23 17:55:00|13599.9|13593.9|13599.9|13593.9|13600.1|13595.6|13598.2|13593.8|117
1627063200000|2021-07-23 18:00:00|13599.8|13593.8|13600|13594|13600.5|13595.8|13598.2|13593.5|113
1627063500000|2021-07-23 18:05:00|13599.9|13593.9|13598.5|13595.5|13600.3|13595.8|13598.3|13593.7|91
1627063800000|2021-07-23 18:10:00|13598.3|13595.3|13599.8|13593.8|13599.9|13595.4|13598|13593.5|63
1627064100000|2021-07-23 18:15:00|13599.9|13593.9|13599.9|13593.9|13600.2|13595.6|13598.1|13593.6|101
1627064400000|2021-07-23 18:20:00|13600|13594|13600.2|13594.2|13600.4|13595.5|13598.3|13593.5|105
1627064700000|2021-07-23 18:25:00|13600.3|13594.3|13600.4|13594.4|13600.7|13596|13598.6|13594.1|82
1627065000000|2021-07-23 18:30:00|13600.5|13594.5|13599.7|13596.7|13601.5|13596.9|13599.1|13594.1|95
1627065300000|2021-07-23 18:35:00|13599.8|13596.8|13599.8|13596.8|13601.4|13597.1|13599.5|13595.1|75
1627065600000|2021-07-23 18:40:00|13601.3|13595.3|13601|13595|13601.5|13596.7|13599.5|13595|45
1627065900000|2021-07-23 18:45:00|13601.1|13595.1|13599.5|13596.5|13601.2|13596.7|13599.4|13595|94
1627066200000|2021-07-23 18:50:00|13599.6|13596.6|13599.8|13593.8|13601|13596.6|13598.3|13593.8|75
1627066500000|2021-07-23 18:55:00|13599.9|13593.9|13600.3|13594.3|13600.5|13594.5|13599.9|13593.9|75
1627066800000|2021-07-23 19:00:00|13600.4|13594.4|13600.1|13594.1|13600.4|13595.8|13598.5|13594|113
1627067100000|2021-07-23 19:05:00|13600|13594|13598.5|13592.5|13600|13595.8|13597.1|13592.5|96
1627067400000|2021-07-23 19:10:00|13598.6|13592.6|13601.5|13595.5|13602|13597.2|13596.4|13591.9|170
1627067700000|2021-07-23 19:15:00|13601.6|13595.6|13601.1|13595.1|13601.7|13597.2|13599.6|13595.1|84
1627068000000|2021-07-23 19:20:00|13599.6|13596.6|13600|13597|13601.7|13597.1|13599.6|13595|90
1627068300000|2021-07-23 19:25:00|13599.8|13596.8|13601.4|13595.4|13601.7|13597.1|13599.8|13595.3|54
1627068600000|2021-07-23 19:30:00|13599.9|13596.9|13601.2|13595.2|13601.5|13597.1|13599.5|13595.1|72
1627068900000|2021-07-23 19:35:00|13599.6|13596.6|13599.7|13596.7|13601.4|13596.8|13599.6|13595|57
1627069200000|2021-07-23 19:40:00|13599.5|13596.5|13601.5|13595.5|13601.5|13597|13599.5|13595.1|72
1627069500000|2021-07-23 19:45:00|13601.4|13595.4|13600|13597|13601.8|13597.2|13599.9|13595.4|81
1627069800000|2021-07-23 19:50:00|13599.9|13596.9|13602.1|13596.1|13602.3|13597.9|13599.9|13595.3|75
1627070100000|2021-07-23 19:55:00|13602|13596|13601.8|13595.8|13602.9|13598.1|13601|13595.7|170
1627070400000|2021-07-23 20:00:00|13601.9|13595.9|13603.2|13597.2|13603.3|13597.3|13601.8|13595.8|142
1627070700000|2021-07-23 20:05:00|13603.1|13597.1|13602|13596|13603.7|13597.7|13601.7|13595.7|149
1627071000000|2021-07-23 20:10:00|13601.9|13595.9|13601.6|13595.6|13602.1|13596.1|13601.2|13595.2|128
1627071300000|2021-07-23 20:15:00|13601.5|13595.5|13601.7|13595.7|13602.1|13596.1|13600.8|13594.8|113
1627071600000|2021-07-23 20:20:00|13601.6|13595.6|13603.4|13597.4|13603.8|13597.8|13600.6|13594.6|151
1627071900000|2021-07-23 20:25:00|13603.3|13597.3|13603.6|13597.6|13604.1|13598.1|13602.9|13596.9|144
1627072200000|2021-07-23 20:30:00|13603.7|13597.7|13603.8|13597.8|13604|13598|13603.3|13597.3|146
1627072500000|2021-07-23 20:35:00|13603.7|13597.7|13603.7|13597.7|13604.1|13598.1|13603.3|13597.3|138
1627072800000|2021-07-23 20:40:00|13603.6|13597.6|13603.3|13597.3|13607.3|13601.3|13602|13596|256
1627073100000|2021-07-23 20:45:00|13603.5|13597.5|13609.7|13599.2|13627.8|13612.8|13601.3|13591.2|362
1627073400000|2021-07-23 20:50:00|13606|13600|13604.8|13593.3|13613.7|13601|13603|13590.6|159
1627073700000|2021-07-23 20:55:00|13605.7|13594.5|13608.6|13594.7|13613.8|13599.3|13603.3|13593.7|115
1627243200000|2021-07-25 20:00:00|13612|13591|13605.3|13584.3|13615|13594.5|13605.3|13584.3|25
1627243500000|2021-07-25 20:05:00|13599.5|13579.9|13599.3|13583.1|13602.8|13587.9|13597.7|13577.3|47
1627243800000|2021-07-25 20:10:00|13602.1|13587.9|13602.5|13589.5|13602.5|13590.9|13597.9|13583.4|17
1627244400000|2021-07-25 20:20:00|13603.4|13587.9|13598.9|13591.9|13604.5|13592.3|13597.8|13583.5|18
1627244700000|2021-07-25 20:25:00|13603.5|13590.5|13603.5|13590.5|13603.5|13590.5|13603.5|13590.5|1
1627245000000|2021-07-25 20:30:00|13605.8|13584.8|13605.8|13584.8|13605.8|13584.8|13605.8|13584.8|1
1627245300000|2021-07-25 20:35:00|13603.5|13590.5|13603.5|13590.5|13603.5|13590.5|13603.5|13590.5|1
1627245600000|2021-07-25 20:40:00|13605.8|13584.8|13605.9|13584.9|13606.3|13585.3|13604.9|13583.9|5
1627245900000|2021-07-25 20:45:00|13605.8|13584.8|13603|13596|13607.6|13596|13600.4|13584.8|24
1627246200000|2021-07-25 20:50:00|13601.3|13594.3|13598.2|13591.2|13606.1|13596|13597.8|13589.8|50
1627246500000|2021-07-25 20:55:00|13604.4|13591.7|13606.2|13585.2|13613.4|13593.5|13604.4|13585.1|7
1627246800000|2021-07-25 21:00:00|13606.1|13585.1|13609.8|13588.8|13614.3|13593.6|13605.5|13584.5|61
1627247100000|2021-07-25 21:05:00|13612.8|13591.8|13614.2|13593.2|13614.5|13593.7|13607.3|13586.3|36
1627247400000|2021-07-25 21:10:00|13614|13593|13612.8|13591.8|13614.4|13593.4|13604.2|13583.2|47
1627247700000|2021-07-25 21:15:00|13612.9|13591.9|13613.2|13592.2|13617|13596|13607.3|13586.3|48
1627248000000|2021-07-25 21:20:00|13613.7|13592.7|13611.9|13591.9|13614.4|13594.4|13609.1|13589.1|84
1627248300000|2021-07-25 21:25:00|13612|13592|13612.1|13592.1|13614.5|13594.5|13611.9|13591.9|68
1627248600000|2021-07-25 21:30:00|13611.9|13591.9|13607.8|13587.8|13613.5|13593.5|13605.2|13585.2|178
1627248900000|2021-07-25 21:35:00|13608.1|13588.1|13606.5|13591.5|13612|13592.5|13604.1|13585.2|186
1627249200000|2021-07-25 21:40:00|13605.6|13590.6|13604.7|13589.7|13609.5|13594.5|13602.7|13587.7|209
1627249500000|2021-07-25 21:45:00|13605.2|13590.2|13607.1|13592.1|13609.5|13594.5|13602.7|13587.7|194
1627249800000|2021-07-25 21:50:00|13605.6|13590.6|13604.2|13589.2|13609.5|13594.5|13601.6|13586.6|168
1627250100000|2021-07-25 21:55:00|13609.4|13594.4|13607.4|13592.4|13609.4|13594.4|13601.6|13586.6|150
1627250400000|2021-07-25 22:00:00|13607.9|13592.9|13606.5|13596.6|13609.7|13598.2|13604.9|13591.9|199
1627250700000|2021-07-25 22:05:00|13605|13594.7|13605.9|13595.5|13609.1|13597.7|13604.5|13594|171
1627251000000|2021-07-25 22:10:00|13604|13595.2|13604|13596.5|13607.1|13597.7|13602.7|13593.2|105
1627251300000|2021-07-25 22:15:00|13604.3|13593.4|13607.5|13595|13608.4|13597.7|13602.3|13592.4|114
1627251600000|2021-07-25 22:20:00|13604.7|13594|13605.6|13596.6|13608.7|13597.5|13602.8|13592.7|130
1627251900000|2021-07-25 22:25:00|13605.4|13596.9|13605.3|13595|13608.1|13597.7|13602.6|13592.7|147
1627252200000|2021-07-25 22:30:00|13606.1|13594.4|13603.9|13596.2|13607.7|13597.8|13602.8|13593.3|141
1627252500000|2021-07-25 22:35:00|13605|13595.8|13604.7|13595.6|13606.4|13598.5|13603.1|13593.7|121
1627252800000|2021-07-25 22:40:00|13605.9|13594.9|13604.9|13594.9|13608.2|13597.8|13602.9|13593.1|159
1627253100000|2021-07-25 22:45:00|13604.7|13594.2|13604.2|13596.8|13606.2|13597.5|13602.9|13593.6|155
1627253400000|2021-07-25 22:50:00|13604.5|13597|13605|13597|13606.6|13597.8|13603.1|13592.4|131
1627253700000|2021-07-25 22:55:00|13604.8|13597.1|13605.6|13596.6|13608.1|13600.8|13603.1|13593.1|111
1627254000000|2021-07-25 23:00:00|13605.7|13596.7|13603.3|13596.5|13609.2|13603.2|13602.2|13595.1|246
1627254300000|2021-07-25 23:05:00|13603.5|13596.1|13602.6|13596.2|13604.6|13597.5|13602.1|13595.6|102
1627254600000|2021-07-25 23:10:00|13602.3|13596.3|13602.3|13596.3|13604.6|13597.8|13602|13595.7|107
1627254900000|2021-07-25 23:15:00|13603.1|13596.4|13603.3|13597.3|13603.8|13597.5|13601.7|13595.7|106
1627255200000|2021-07-25 23:20:00|13603.1|13597.1|13602.1|13596.1|13604.6|13597.6|13601.7|13595.6|106
1627255500000|2021-07-25 23:25:00|13603.5|13597.5|13603.5|13597.5|13604.2|13598.2|13601.7|13595.7|120
1627255800000|2021-07-25 23:30:00|13603.1|13597.1|13604.7|13598.7|13605.7|13599.7|13602.3|13596.2|120
1627256100000|2021-07-25 23:35:00|13604.5|13598.5|13607.1|13601.1|13607.3|13601.3|13604.4|13598.4|124
1627256400000|2021-07-25 23:40:00|13607.2|13601.2|13607.1|13601.1|13607.8|13601.8|13606.6|13600.6|133
1627256700000|2021-07-25 23:45:00|13606.9|13600.9|13608.9|13602.9|13609.1|13603.1|13606.9|13600.9|142
1627257000000|2021-07-25 23:50:00|13608.8|13602.8|13608.8|13602.8|13609.2|13603.2|13608.3|13602.3|131
1627257300000|2021-07-25 23:55:00|13608.7|13602.7|13609.4|13603.4|13609.7|13603.7|13608.5|13602.5|127
1627257600000|2021-07-26 00:00:00|13609.5|13603.5|13611.7|13605.7|13613|13607|13607.3|13601.3|354
1627257900000|2021-07-26 00:05:00|13611.8|13605.8|13611.8|13605.8|13613.8|13608.3|13608.8|13603.8|259
1627258200000|2021-07-26 00:10:00|13611.9|13605.9|13610.8|13607.8|13612.4|13607.9|13610|13605.4|192
1627258500000|2021-07-26 00:15:00|13610.7|13607.7|13616.3|13610.3|13616.6|13612.2|13610.7|13607.2|248
1627258800000|2021-07-26 00:20:00|13616.4|13610.4|13617.1|13614.1|13619.4|13614.5|13614.7|13610.1|181
1627259100000|2021-07-26 00:25:00|13618.6|13612.6|13617.4|13614.4|13619.5|13615|13616.6|13612.1|191
1627259400000|2021-07-26 00:30:00|13617.5|13614.5|13620|13617|13621.4|13617.1|13616.6|13612.1|185
1627259700000|2021-07-26 00:35:00|13619.8|13616.8|13619.5|13613.5|13623.8|13619.2|13618.1|13613.5|227
1627260000000|2021-07-26 00:40:00|13619.6|13613.6|13618.4|13615.4|13621.1|13616.6|13617.9|13613.4|174
1627260300000|2021-07-26 00:45:00|13618.3|13615.3|13624.3|13618.3|13624.3|13619.7|13618.3|13613.6|188
1627260600000|2021-07-26 00:50:00|13624.1|13618.1|13620.8|13617.8|13624.1|13619.4|13619.7|13615.2|166
1627260900000|2021-07-26 00:55:00|13620.7|13617.7|13617.8|13614.8|13623.4|13619.4|13617.6|13614.3|193
1627261200000|2021-07-26 01:00:00|13617.9|13614.9|13618.8|13612.8|13619.2|13614.9|13616.4|13612|188
1627261500000|2021-07-26 01:05:00|13618.7|13612.7|13618.1|13612.1|13618.8|13614.3|13614.4|13610.1|252
1627261800000|2021-07-26 01:10:00|13618|13612|13617.8|13611.8|13618.9|13613.9|13614.9|13610.2|243
1627262100000|2021-07-26 01:15:00|13617.9|13611.9|13613.5|13607.5|13618.2|13612.2|13610.9|13606.6|299
1627262400000|2021-07-26 01:20:00|13613.4|13607.4|13612.5|13606.5|13614|13609.6|13610|13605.7|258
1627262700000|2021-07-26 01:25:00|13612.4|13606.4|13608.6|13605.6|13612.9|13608.4|13608.2|13603.6|243
1627263000000|2021-07-26 01:30:00|13608.7|13605.7|13614.2|13611.2|13616.6|13611.8|13608.7|13604.4|376
1627263300000|2021-07-26 01:35:00|13614.1|13611.1|13617.3|13611.3|13617.9|13613.3|13614.1|13609.6|243
1627263600000|2021-07-26 01:40:00|13615.8|13612.8|13613.1|13607.1|13617.6|13613|13610.1|13605.6|278
1627263900000|2021-07-26 01:45:00|13613.2|13607.2|13610.5|13604.5|13613.3|13608.3|13608.8|13604.2|228
1627264200000|2021-07-26 01:50:00|13610.6|13604.6|13611.3|13605.3|13611.4|13606.8|13608.8|13604.3|141
1627264500000|2021-07-26 01:55:00|13611.2|13605.2|13614.1|13611.1|13615.4|13611.2|13609|13604.4|340
1627264800000|2021-07-26 02:00:00|13614.2|13611.2|13611.7|13608.7|13615.4|13611.2|13611.6|13607|242
1627265100000|2021-07-26 02:05:00|13611.6|13608.6|13611.9|13608.9|13613.3|13609.2|13611.1|13606.6|167
1627265400000|2021-07-26 02:10:00|13611.8|13608.8|13611.4|13608.4|13613.8|13609.3|13611.4|13606.9|144
1627265700000|2021-07-26 02:15:00|13611.3|13608.3|13614.9|13611.9|13616.9|13612.3|13611.2|13606.6|224
1627266000000|2021-07-26 02:20:00|13615|13612|13611.1|13608.1|13616.8|13612.3|13611|13606.8|172
1627266300000|2021-07-26 02:25:00|13611|13608|13610.8|13604.8|13612.6|13608.1|13608.1|13603.6|240
1627266600000|2021-07-26 02:30:00|13609.2|13606.2|13609.7|13603.7|13611.4|13606.9|13607.5|13603|269
1627266900000|2021-07-26 02:35:00|13608.3|13605.3|13607.7|13604.7|13610.1|13605.5|13606.8|13602.3|216
1627267200000|2021-07-26 02:40:00|13607.8|13604.8|13608.6|13605.6|13610.4|13606.1|13607.3|13603.2|123
1627267500000|2021-07-26 02:45:00|13608.7|13605.7|13607|13604|13609.8|13605.8|13606.8|13602.4|106
1627267800000|2021-07-26 02:50:00|13606.9|13603.9|13609.3|13606.3|13610.8|13606.5|13606.2|13601.8|177
1627268100000|2021-07-26 02:55:00|13609.4|13606.4|13611.5|13608.5|13613|13608.8|13609.4|13605.1|214
1627268400000|2021-07-26 03:00:00|13611.4|13608.4|13613.4|13607.4|13614|13610.5|13611.4|13607.2|155
1627268700000|2021-07-26 03:05:00|13613.5|13607.5|13611.2|13608.2|13613.8|13609.4|13610.9|13606.4|86
1627269000000|2021-07-26 03:10:00|13611.1|13608.1|13610.1|13607.1|13612.7|13608.2|13609.7|13605.2|197
1627269300000|2021-07-26 03:15:00|13610.2|13607.2|13609.8|13606.8|13612.2|13607.9|13609.5|13605.4|121
1627269600000|2021-07-26 03:20:00|13609.7|13606.7|13610.2|13607.2|13611.8|13607.8|13609.6|13605.5|114
1627269900000|2021-07-26 03:25:00|13610.3|13607.3|13610.9|13607.9|13613.7|13609.2|13610.2|13605.7|169
1627270200000|2021-07-26 03:30:00|13610.7|13607.7|13611.8|13605.8|13612.5|13608.1|13610.3|13605.8|144
1627270500000|2021-07-26 03:35:00|13611.9|13605.9|13610.4|13607.4|13612.4|13607.8|13609.9|13605.3|161
1627270800000|2021-07-26 03:40:00|13610.5|13607.5|13610.6|13607.6|13612.3|13607.7|13610|13605.5|136
1627271100000|2021-07-26 03:45:00|13610.5|13607.5|13610|13607|13612.6|13608.1|13609.8|13605.4|153
1627271400000|2021-07-26 03:50:00|13609.9|13606.9|13610.5|13607.5|13612|13607.8|13609.7|13605.2|118
1627271700000|2021-07-26 03:55:00|13611.9|13605.9|13609.7|13606.7|13612|13607.7|13609.3|13605.4|104
1627272000000|2021-07-26 04:00:00|13609.6|13606.6|13609.3|13603.3|13609.9|13606.6|13606|13602.6|155
1627272300000|2021-07-26 04:05:00|13609.2|13603.2|13607.6|13604.6|13609.3|13604.6|13606.6|13601.9|104
1627272600000|2021-07-26 04:10:00|13607.5|13604.5|13609.4|13603.4|13609.5|13605.2|13607.3|13603|116
1627272900000|2021-07-26 04:15:00|13609.3|13603.3|13608.5|13605.5|13610.1|13605.5|13607.7|13603.3|152
1627273200000|2021-07-26 04:20:00|13608.4|13605.4|13608.7|13605.7|13610.9|13606.5|13608|13603.6|132
1627273500000|2021-07-26 04:25:00|13608.8|13605.8|13608.6|13605.6|13610.2|13606|13608.1|13603.6|135
1627273800000|2021-07-26 04:30:00|13608.4|13605.4|13608.1|13605.1|13610.1|13605.9|13608.1|13603.7|99
1627274100000|2021-07-26 04:35:00|13608.2|13605.2|13608.9|13602.9|13610.6|13606|13607|13602.5|110
1627274400000|2021-07-26 04:40:00|13608.8|13602.8|13607.1|13604.1|13608.9|13604.4|13606.7|13602.3|105
1627274700000|2021-07-26 04:45:00|13606.8|13603.8|13608.3|13605.3|13610.5|13606.1|13606.8|13603.1|153
1627275000000|2021-07-26 04:50:00|13608.2|13605.2|13609.5|13603.5|13609.9|13605.6|13607.9|13603.5|97
1627275300000|2021-07-26 04:55:00|13609.6|13603.6|13610.1|13604.1|13610.4|13606.1|13607.9|13603.5|136
1627275600000|2021-07-26 05:00:00|13610|13604|13610.6|13604.6|13610.7|13606.3|13608.1|13603.8|170
1627275900000|2021-07-26 05:05:00|13610.7|13604.7|13608.2|13605.2|13610.8|13606.3|13607.7|13603.6|135
1627276200000|2021-07-26 05:10:00|13608.1|13605.1|13609.7|13603.7|13609.8|13605.3|13606.9|13603.4|120
1627276500000|2021-07-26 05:15:00|13609.6|13603.6|13608.4|13602.4|13609.7|13605.2|13606.6|13602.1|193
1627276800000|2021-07-26 05:20:00|13608.3|13602.3|13606.3|13603.3|13608.4|13603.6|13605.9|13601.3|137
1627277100000|2021-07-26 05:25:00|13606.4|13603.4|13609.3|13606.3|13610.2|13606.3|13606.4|13602|121
1627277400000|2021-07-26 05:30:00|13609.2|13606.2|13609.6|13603.6|13611.7|13607.2|13608|13603.5|228
1627277700000|2021-07-26 05:35:00|13608|13605|13608|13605|13610.4|13605.9|13607.8|13603.3|229
1627278000000|2021-07-26 05:40:00|13609.6|13603.6|13610.1|13607.1|13612.5|13607.8|13608.4|13603.4|180
1627278300000|2021-07-26 05:45:00|13610|13607|13607.7|13601.7|13611.7|13607.7|13606|13601.5|199
1627278600000|2021-07-26 05:50:00|13607.5|13601.5|13606.9|13600.9|13608.6|13604.3|13605.1|13600.6|246
1627278900000|2021-07-26 05:55:00|13607|13601|13609.4|13603.4|13609.7|13605.3|13605.6|13601|189
1627279200000|2021-07-26 06:00:00|13609.7|13603.7|13611.4|13605.4|13613.2|13607.2|13609.4|13603.4|314
1627279500000|2021-07-26 06:05:00|13611.5|13605.5|13614.8|13608.8|13615.4|13610.1|13610.9|13605.2|284
1627279800000|2021-07-26 06:10:00|13614.9|13608.9|13611.3|13605.3|13615|13609|13609.7|13604.8|377
1627280100000|2021-07-26 06:15:00|13611.5|13605.5|13612.9|13606.9|13614.3|13609.5|13610.3|13605.3|306
1627280400000|2021-07-26 06:20:00|13612.8|13606.8|13612.2|13606.2|13613|13608.3|13609.9|13604.7|240
1627280700000|2021-07-26 06:25:00|13612.1|13606.1|13610.9|13604.9|13612.1|13607.4|13609.2|13604.8|225
1627281000000|2021-07-26 06:30:00|13610.8|13604.8|13607.3|13604.3|13611.1|13606.4|13605.9|13602.7|259
1627281300000|2021-07-26 06:35:00|13608.9|13602.9|13610.2|13604.2|13611|13606.5|13607.5|13602.9|195
1627281600000|2021-07-26 06:40:00|13610.1|13604.1|13612.6|13606.6|13612.8|13607.3|13607.3|13602.7|207
1627281900000|2021-07-26 06:45:00|13612.5|13606.5|13613.5|13610.5|13614.9|13610.5|13611.3|13606.2|357
1627282200000|2021-07-26 06:50:00|13613.4|13610.4|13616.5|13610.5|13617.3|13612.3|13613.4|13609.3|245
1627282500000|2021-07-26 06:55:00|13616.4|13610.4|13619.3|13613.3|13619.4|13613.4|13614.3|13609.7|221
1627282800000|2021-07-26 07:00:00|13619.2|13613.2|13614.3|13611.3|13620.1|13614.6|13613.3|13609|325
1627283100000|2021-07-26 07:05:00|13614.4|13611.4|13613.1|13610.1|13617.2|13613.3|13612.1|13607.7|324
1627283400000|2021-07-26 07:10:00|13613.2|13610.2|13613.2|13610.2|13616.5|13612.2|13613.1|13608.6|222
1627283700000|2021-07-26 07:15:00|13613.1|13610.1|13609.4|13603.4|13613.3|13610.1|13607.9|13603.4|267
1627284000000|2021-07-26 07:20:00|13609.5|13603.5|13602.1|13596.1|13610|13606.2|13600.4|13595.8|359
1627284300000|2021-07-26 07:25:00|13602.2|13596.2|13603.3|13600.3|13605.2|13600.5|13598.6|13594.1|508
1627284600000|2021-07-26 07:30:00|13603|13600|13600.4|13597.4|13605.6|13601.1|13599.8|13594.4|438
1627284900000|2021-07-26 07:35:00|13600.5|13597.5|13599.7|13593.7|13604.3|13599.6|13597.8|13593.4|415
1627285200000|2021-07-26 07:40:00|13599.6|13593.6|13603.4|13597.4|13603.5|13599|13597.7|13593.4|290
1627285500000|2021-07-26 07:45:00|13603.3|13597.3|13604.4|13598.4|13604.4|13600|13601.7|13596.9|179
1627285800000|2021-07-26 07:50:00|13604.3|13598.3|13606.9|13600.9|13608.3|13603.5|13602.7|13598.2|343
1627286100000|2021-07-26 07:55:00|13606.8|13600.8|13610|13607|13611.6|13607.2|13606.7|13600.7|179
1627286400000|2021-07-26 08:00:00|13609.8|13606.8|13610.3|13607.3|13615.7|13610.6|13609.8|13605.7|376
1627286700000|2021-07-26 08:05:00|13610.2|13607.2|13615.4|13609.4|13616.1|13611.2|13609.7|13605|415
1627287000000|2021-07-26 08:10:00|13615.6|13609.6|13616|13613|13617.7|13613.1|13611|13606.6|382
1627287300000|2021-07-26 08:15:00|13616.1|13613.1|13613.9|13607.9|13619.7|13614.5|13613|13607.9|319
1627287600000|2021-07-26 08:20:00|13614|13608|13609.8|13603.8|13614.4|13610|13608.3|13603.6|323
1627287900000|2021-07-26 08:25:00|13609.9|13603.9|13612.3|13609.3|13613.8|13609.6|13608.6|13603.9|213
1627288200000|2021-07-26 08:30:00|13612.5|13609.5|13608.2|13605.2|13614.6|13610.3|13608.2|13603.9|206
1627288500000|2021-07-26 08:35:00|13608.3|13605.3|13608.9|13605.9|13612.1|13607.4|13607.7|13604.1|334
1627288800000|2021-07-26 08:40:00|13608.8|13605.8|13605.8|13602.8|13609.9|13605.8|13605.6|13602.6|235
1627289100000|2021-07-26 08:45:00|13605.9|13602.9|13603.6|13600.6|13606.1|13603.1|13603.4|13598.8|272
1627289400000|2021-07-26 08:50:00|13603.7|13600.7|13603.5|13600.5|13605.3|13600.9|13602.4|13598|208
1627289700000|2021-07-26 08:55:00|13604.8|13598.8|13603.1|13600.1|13604.8|13600.7|13600.7|13595.9|345
1627290000000|2021-07-26 09:00:00|13603|13600|13602.2|13599.2|13607.4|13602.6|13602.2|13598.2|359
1627290300000|2021-07-26 09:05:00|13602|13599|13603.7|13597.7|13604.6|13600|13600.4|13595.9|283
1627290600000|2021-07-26 09:10:00|13602.2|13599.2|13603.1|13597.1|13604.7|13600.2|13601.8|13596.7|167
1627290900000|2021-07-26 09:15:00|13603.2|13597.2|13604.1|13598.1|13604.4|13599.9|13600.4|13595.4|269
1627291200000|2021-07-26 09:20:00|13604.2|13598.2|13601.6|13595.6|13604.6|13600.1|13599.9|13595.5|222
1627291500000|2021-07-26 09:25:00|13601.5|13595.5|13602.2|13596.2|13603.3|13598.9|13598.9|13593.9|253
1627291800000|2021-07-26 09:30:00|13600.7|13597.7|13598.8|13595.8|13602.3|13597.7|13598.4|13593.9|234
1627292100000|2021-07-26 09:35:00|13598.9|13595.9|13600.1|13594.1|13600.9|13596.3|13598.3|13593.6|164
1627292400000|2021-07-26 09:40:00|13600.2|13594.2|13600.9|13594.9|13601.1|13596.5|13597.9|13593.8|155
1627292700000|2021-07-26 09:45:00|13600.8|13594.8|13600|13594|13601.9|13597.3|13598.4|13593.6|162
1627293000000|2021-07-26 09:50:00|13599.9|13593.9|13598.6|13595.6|13601.3|13596.4|13598.3|13593.8|155
1627293300000|2021-07-26 09:55:00|13598.5|13595.5|13599.1|13596.1|13601.4|13597.1|13597.9|13593.4|207
1627293600000|2021-07-26 10:00:00|13600.5|13594.5|13597.3|13591.3|13600.5|13595.5|13596|13590.8|337
1627293900000|2021-07-26 10:05:00|13597.2|13591.2|13598.8|13592.8|13599.7|13595|13595.8|13590.7|204
1627294200000|2021-07-26 10:10:00|13598.7|13592.7|13601.3|13595.3|13601.3|13595.7|13596.3|13591.5|266
1627294500000|2021-07-26 10:15:00|13601.2|13595.2|13600.2|13594.2|13601.9|13597.3|13598|13593|343
1627294800000|2021-07-26 10:20:00|13600.3|13594.3|13599|13593|13600.6|13596.4|13598|13592.5|173
1627295100000|2021-07-26 10:25:00|13599.1|13593.1|13600.6|13597.6|13602.3|13597.8|13598|13592.4|183
1627295400000|2021-07-26 10:30:00|13600.5|13597.5|13600.8|13597.8|13602.8|13598.5|13600.3|13596.1|184
1627295700000|2021-07-26 10:35:00|13600.7|13597.7|13601.1|13595.1|13602.6|13598.1|13599.9|13594.3|203
1627296000000|2021-07-26 10:40:00|13601.2|13595.2|13600.5|13597.5|13602.3|13597.8|13599.4|13594.9|171
1627296300000|2021-07-26 10:45:00|13600.4|13597.4|13600.9|13597.9|13602.3|13598.3|13599.6|13594.9|153
1627296600000|2021-07-26 10:50:00|13600.8|13597.8|13603.2|13600.2|13604.4|13600.2|13600.5|13596|187
1627296900000|2021-07-26 10:55:00|13603.1|13600.1|13603.9|13600.9|13605.7|13601.1|13602.6|13598.1|235
1627297200000|2021-07-26 11:00:00|13604|13601|13603.6|13600.6|13605.8|13601.3|13603.4|13598.7|207
1627297500000|2021-07-26 11:05:00|13603.7|13600.7|13605.2|13599.2|13605.8|13601.3|13602.8|13598.2|206
1627297800000|2021-07-26 11:10:00|13605.1|13599.1|13604.4|13598.4|13605.5|13600.5|13602.6|13597.3|182
1627298100000|2021-07-26 11:15:00|13604.3|13598.3|13604.7|13598.7|13605|13599|13603.5|13597.5|128
1627298400000|2021-07-26 11:20:00|13604.8|13598.8|13603.5|13600.5|13606.8|13601.5|13602.5|13597.7|238
1627298700000|2021-07-26 11:25:00|13603.6|13600.6|13601.4|13598.4|13605.3|13600.6|13600.5|13596.7|228
1627299000000|2021-07-26 11:30:00|13601.6|13598.6|13601.7|13598.7|13603.3|13598.9|13599.6|13595.3|214
1627299300000|2021-07-26 11:35:00|13601.6|13598.6|13601.6|13598.6|13602.7|13598.6|13599.7|13595.1|240
1627299600000|2021-07-26 11:40:00|13601.5|13598.5|13599.5|13596.5|13602.3|13599.3|13599.4|13595.3|205
1627299900000|2021-07-26 11:45:00|13599.6|13596.6|13600|13597|13602.1|13597.5|13599.2|13594.7|210
1627300200000|2021-07-26 11:50:00|13600.1|13597.1|13602.2|13596.2|13603|13598.9|13599.1|13595.1|251
1627300500000|2021-07-26 11:55:00|13602.3|13596.3|13601.1|13598.1|13604.1|13599.4|13600.6|13596.1|250
1627300800000|2021-07-26 12:00:00|13601|13598|13597|13594|13602.6|13598.2|13596.7|13592.2|225
1627301100000|2021-07-26 12:05:00|13597.1|13594.1|13601|13598|13602.6|13598.1|13596.9|13592.8|220
1627301400000|2021-07-26 12:10:00|13600.9|13597.9|13603.3|13600.3|13605.4|13600.7|13600.4|13596.2|339
1627301700000|2021-07-26 12:15:00|13603.2|13600.2|13603.4|13600.4|13605.6|13601.1|13602.4|13597.9|281
1627302000000|2021-07-26 12:20:00|13603.5|13600.5|13601.8|13598.8|13604.5|13600.5|13601.3|13597|299
1627302300000|2021-07-26 12:25:00|13601.9|13598.9|13608.2|13602.2|13608.4|13603.9|13601.8|13597.4|285
1627302600000|2021-07-26 12:30:00|13608.3|13602.3|13609.3|13603.3|13610|13605.8|13606.5|13602.1|347
1627302900000|2021-07-26 12:35:00|13609.2|13603.2|13610.4|13607.4|13612.4|13608|13607.2|13602.8|285
1627303200000|2021-07-26 12:40:00|13610.3|13607.3|13611.3|13605.3|13613.7|13609.9|13609.8|13604.9|254
1627303500000|2021-07-26 12:45:00|13611.2|13605.2|13611.2|13605.2|13612.5|13606.8|13608.8|13603.9|196
1627303800000|2021-07-26 12:50:00|13611.3|13605.3|13610.9|13607.9|13612.4|13608.2|13609.7|13605|181
1627304100000|2021-07-26 12:55:00|13611|13608|13610.1|13604.1|13612.6|13608.2|13608.1|13603.3|208
1627304400000|2021-07-26 13:00:00|13610.2|13604.2|13611.2|13605.2|13611.9|13607.3|13608.3|13603.7|234
1627304700000|2021-07-26 13:05:00|13611.3|13605.3|13609.3|13603.3|13611.3|13606.8|13607.3|13602.9|169
1627305000000|2021-07-26 13:10:00|13609.4|13603.4|13608|13602|13610.1|13605.3|13606.2|13600.9|298
1627305300000|2021-07-26 13:15:00|13607.8|13601.8|13606.7|13600.7|13609.6|13604|13606.1|13600.1|275
1627305600000|2021-07-26 13:20:00|13606.8|13600.8|13606.9|13600.9|13608|13603.2|13605.1|13599.1|286
1627305900000|2021-07-26 13:25:00|13606.8|13600.8|13603.1|13597.1|13607.2|13601.9|13601.6|13597.1|195
1627306200000|2021-07-26 13:30:00|13601.3|13598.3|13596.2|13593.2|13603|13598.4|13595.7|13591.7|375
1627306500000|2021-07-26 13:35:00|13596.4|13593.4|13590.4|13584.4|13597.2|13593.4|13589.1|13583.1|385
1627306800000|2021-07-26 13:40:00|13590.3|13584.3|13590|13587|13592.6|13588.1|13589.7|13583.7|292
1627307100000|2021-07-26 13:45:00|13590.2|13587.2|13590.2|13584.2|13591.9|13587.3|13587|13582.6|265
1627307400000|2021-07-26 13:50:00|13588.9|13585.9|13589.8|13583.8|13591.3|13586.4|13588.2|13583.6|228
1627307700000|2021-07-26 13:55:00|13589.9|13583.9|13588.5|13582.5|13590.1|13585.7|13585.9|13581.4|203
1627308000000|2021-07-26 14:00:00|13588.4|13582.4|13589.1|13583.1|13589.3|13584.7|13587.3|13582.4|156
1627308300000|2021-07-26 14:05:00|13589.2|13583.2|13586.9|13583.9|13589.5|13584.6|13586.3|13581.6|285
1627308600000|2021-07-26 14:10:00|13586.7|13583.7|13584.8|13578.8|13588.4|13583.8|13584.8|13578.8|255
1627308900000|2021-07-26 14:15:00|13584.9|13578.9|13580.1|13577.1|13585|13579.5|13580|13575.3|296
1627309200000|2021-07-26 14:20:00|13580|13577|13582.8|13579.8|13585.7|13580.1|13580|13575.5|228
1627309500000|2021-07-26 14:25:00|13582.7|13579.7|13584|13578|13585.7|13580.1|13581.7|13577.2|275
1627309800000|2021-07-26 14:30:00|13584.1|13578.1|13585.1|13579.1|13586.8|13580.8|13581.3|13576.9|382
1627310100000|2021-07-26 14:35:00|13585.3|13579.3|13587.5|13581.5|13588.9|13584.1|13584.1|13579|278
1627310400000|2021-07-26 14:40:00|13587.6|13581.6|13584.2|13578.2|13588|13582|13583.7|13577.7|286
1627310700000|2021-07-26 14:45:00|13584.1|13578.1|13579.5|13576.5|13584.5|13579.6|13579.5|13575.1|388
1627311000000|2021-07-26 14:50:00|13579.8|13576.8|13579.4|13576.4|13581.4|13576.8|13577.2|13573.2|248
1627311300000|2021-07-26 14:55:00|13581.2|13575.2|13579.4|13576.4|13581.6|13577|13578.9|13574.4|291
1627311600000|2021-07-26 15:00:00|13579.5|13576.5|13577.9|13574.9|13582|13577.1|13577.9|13573.3|375
1627311900000|2021-07-26 15:05:00|13577.8|13574.8|13583.2|13577.2|13583.5|13579|13577.2|13573.2|269
1627312200000|2021-07-26 15:10:00|13583.3|13577.3|13583.5|13577.5|13584.8|13578.8|13581.8|13575.8|289
1627312500000|2021-07-26 15:15:00|13583.4|13577.4|13581.8|13578.8|13583.6|13579|13580.3|13575.5|203
1627312800000|2021-07-26 15:20:00|13581.7|13578.7|13582.3|13579.3|13583.7|13579.5|13581.5|13577.2|187
1627313100000|2021-07-26 15:25:00|13582.2|13579.2|13586.7|13580.7|13587.1|13581.1|13581.6|13578.6|193
1627313400000|2021-07-26 15:30:00|13586.6|13580.6|13583|13580|13586.6|13581.7|13582.9|13578.6|177
1627313700000|2021-07-26 15:35:00|13582.9|13579.9|13583.5|13580.5|13585.3|13580.8|13582.8|13578.5|176
1627314000000|2021-07-26 15:40:00|13583.6|13580.6|13583.6|13580.6|13585.7|13581.2|13581.9|13577.3|199
1627314300000|2021-07-26 15:45:00|13583.5|13580.5|13582.1|13576.1|13585.2|13580.7|13581.2|13576|276
1627314600000|2021-07-26 15:50:00|13582|13576|13579.4|13576.4|13582.5|13577.6|13579.4|13574.8|240
1627314900000|2021-07-26 15:55:00|13579.3|13576.3|13580.3|13577.3|13581.8|13577.7|13579.2|13574.7|162
1627315200000|2021-07-26 16:00:00|13580.4|13577.4|13579.6|13576.6|13582.3|13577.9|13579.3|13574.8|211
1627315500000|2021-07-26 16:05:00|13581.2|13575.2|13582.6|13576.6|13582.6|13578|13579.9|13574.9|239
1627315800000|2021-07-26 16:10:00|13582.5|13576.5|13580.2|13577.2|13585.1|13580.3|13580.1|13575.5|245
1627316100000|2021-07-26 16:15:00|13580|13577|13580.7|13577.7|13581.6|13577.9|13579.4|13575.3|163
1627316400000|2021-07-26 16:20:00|13580.6|13577.6|13580.5|13577.5|13582.3|13578.3|13579.9|13575.5|214
1627316700000|2021-07-26 16:25:00|13580.4|13577.4|13580.5|13577.5|13582.2|13577.7|13579.9|13575.2|162
1627317000000|2021-07-26 16:30:00|13580.4|13577.4|13580.4|13577.4|13582.2|13577.7|13580.4|13576|85
1627317300000|2021-07-26 16:35:00|13580.5|13577.5|13583.3|13577.3|13583.4|13578.8|13580|13575.6|158
1627317600000|2021-07-26 16:40:00|13583.2|13577.2|13584.1|13578.1|13584.3|13579.6|13581.4|13577|186
1627317900000|2021-07-26 16:45:00|13584.2|13578.2|13582.6|13579.6|13584.3|13579.8|13582.2|13577.7|138
1627318200000|2021-07-26 16:50:00|13582.7|13579.7|13583.7|13577.7|13584.1|13579.7|13581.5|13577.1|169
1627318500000|2021-07-26 16:55:00|13583.8|13577.8|13582.1|13579.1|13584|13579.4|13581.8|13577.4|136
1627318800000|2021-07-26 17:00:00|13582|13579|13584.3|13578.3|13584.4|13579.9|13582|13577.6|198
1627319100000|2021-07-26 17:05:00|13584.2|13578.2|13584|13578|13584.3|13579.8|13582.2|13577.7|144
1627319400000|2021-07-26 17:10:00|13584.1|13578.1|13585.1|13579.1|13585.1|13580.5|13582.8|13577.9|136
1627319700000|2021-07-26 17:15:00|13585.3|13579.3|13582.7|13579.7|13585.9|13581.4|13582.1|13577.5|177
1627320000000|2021-07-26 17:20:00|13582.6|13579.6|13582.6|13579.6|13584.1|13579.7|13581.2|13577.4|132
1627320300000|2021-07-26 17:25:00|13582.7|13579.7|13582.1|13579.1|13584|13579.7|13581.4|13577.4|165
1627320600000|2021-07-26 17:30:00|13582.2|13579.2|13582.4|13579.4|13584.3|13579.6|13581.7|13577.2|153
1627320900000|2021-07-26 17:35:00|13582.5|13579.5|13584.2|13578.2|13584.4|13579.9|13582.3|13578|122
1627321200000|2021-07-26 17:40:00|13582.7|13579.7|13582.9|13579.9|13584.5|13579.9|13582.4|13577.8|123
1627321500000|2021-07-26 17:45:00|13582.8|13579.8|13584.2|13581.2|13586|13581.4|13582.6|13578.2|132
1627321800000|2021-07-26 17:50:00|13584.4|13581.4|13584|13581|13586|13581.5|13582.8|13578.4|177
1627322100000|2021-07-26 17:55:00|13583.9|13580.9|13586.7|13580.7|13586.9|13582.2|13582.9|13578.5|207
1627322400000|2021-07-26 18:00:00|13586.9|13580.9|13587|13581|13587.4|13582.8|13585|13580.6|171
1627322700000|2021-07-26 18:05:00|13586.9|13580.9|13585.4|13582.4|13587.2|13582.7|13585|13580.4|168
1627323000000|2021-07-26 18:10:00|13585.5|13582.5|13586|13583|13587.3|13583|13585.2|13580.7|220
1627323300000|2021-07-26 18:15:00|13585.9|13582.9|13584.6|13581.6|13587.4|13583|13584.5|13580.6|135
1627323600000|2021-07-26 18:20:00|13584.7|13581.7|13585.6|13582.6|13587.1|13582.7|13584.5|13580.7|132
1627323900000|2021-07-26 18:25:00|13585.5|13582.5|13586.6|13583.6|13588.3|13583.9|13585.5|13581.1|157
1627324200000|2021-07-26 18:30:00|13586.5|13583.5|13588|13582|13588.4|13584|13586.4|13581.8|97
1627324500000|2021-07-26 18:35:00|13588.2|13582.2|13587.2|13584.2|13588.9|13584.4|13586.1|13581.2|132
1627324800000|2021-07-26 18:40:00|13588.7|13582.7|13588.8|13585.8|13590.2|13585.9|13587.5|13582.7|158
1627325100000|2021-07-26 18:45:00|13588.7|13585.7|13588.4|13585.4|13590.4|13585.9|13588.4|13583.8|138
1627325400000|2021-07-26 18:50:00|13588.5|13585.5|13590.1|13584.1|13590.3|13585.9|13588|13583.6|121
1627325700000|2021-07-26 18:55:00|13588.6|13585.6|13591.4|13585.4|13591.4|13585.9|13587.3|13582.8|175
1627326000000|2021-07-26 19:00:00|13591.5|13585.5|13590.2|13584.2|13591.5|13586.8|13588.9|13584.2|145
1627326300000|2021-07-26 19:05:00|13590.3|13584.3|13588.2|13585.2|13590.5|13585.4|13588.2|13583.6|112
1627326600000|2021-07-26 19:10:00|13588.1|13585.1|13589|13583|13589.5|13585.1|13587.6|13582.9|119
1627326900000|2021-07-26 19:15:00|13588.9|13582.9|13589.2|13583.2|13589.4|13584.7|13587.2|13582.6|118
1627327200000|2021-07-26 19:20:00|13589.1|13583.1|13589.9|13583.9|13590.1|13584.8|13587.6|13583|104
1627327500000|2021-07-26 19:25:00|13590|13584|13590.7|13584.7|13590.8|13586|13588.7|13583.9|113
1627327800000|2021-07-26 19:30:00|13590.8|13584.8|13591|13585|13591.2|13586.5|13589|13584.6|89
1627328100000|2021-07-26 19:35:00|13590.9|13584.9|13590.1|13584.1|13590.9|13586.3|13589|13584.1|91
1627328400000|2021-07-26 19:40:00|13590|13584|13589.9|13583.9|13590.5|13585.6|13588.1|13583.6|142
1627328700000|2021-07-26 19:45:00|13590|13584|13586.7|13583.7|13590.1|13585.1|13585.9|13581.3|130
1627329000000|2021-07-26 19:50:00|13586.6|13583.6|13586.7|13580.7|13588.3|13583.6|13586.6|13580.6|111
1627329300000|2021-07-26 19:55:00|13586.8|13580.8|13583.7|13577.7|13586.9|13582.1|13583|13577.7|148
1627329600000|2021-07-26 20:00:00|13583.8|13577.8|13584.9|13578.9|13585|13579|13583.8|13577.8|145
1627329900000|2021-07-26 20:05:00|13584.8|13578.8|13584.7|13578.7|13585.2|13579.2|13584.4|13578.4|88
1627330200000|2021-07-26 20:10:00|13584.9|13578.9|13584.1|13578.1|13584.9|13578.9|13583.9|13577.9|87
1627330500000|2021-07-26 20:15:00|13584.2|13578.2|13584.1|13578.1|13584.2|13578.2|13583.9|13577.9|48
1627330800000|2021-07-26 20:20:00|13584.3|13578.3|13584.3|13578.3|13584.6|13578.6|13584|13578|86
1627331100000|2021-07-26 20:25:00|13584.2|13578.2|13584.8|13578.8|13585.1|13579.1|13584|13578|140
1627331400000|2021-07-26 20:30:00|13584.7|13578.7|13584|13578|13585.4|13579.4|13583.9|13577.9|119
1627331700000|2021-07-26 20:35:00|13583.9|13577.9|13584|13578|13584.2|13578.2|13583.5|13577.5|50
1627332000000|2021-07-26 20:40:00|13583.9|13577.9|13584.4|13578.4|13584.6|13578.6|13583.8|13577.8|65
1627332300000|2021-07-26 20:45:00|13584.5|13578.5|13583.9|13577.9|13584.5|13578.5|13583.5|13577.5|85
1627332600000|2021-07-26 20:50:00|13584|13578|13585.2|13579.2|13585.3|13579.3|13583.3|13577.3|102
1627332900000|2021-07-26 20:55:00|13586|13580|13588.5|13573.5|13595.8|13584.1|13586|13573.3|441
1627333200000|2021-07-26 21:00:00|13588.3|13573.3|13586.7|13571.7|13589.3|13574.3|13585|13571.5|40
1627333500000|2021-07-26 21:05:00|13585.1|13570.1|13587.5|13572.5|13595.3|13580.3|13585.1|13570.1|140
1627333800000|2021-07-26 21:10:00|13588.9|13573.9|13596|13581|13600|13585|13586.4|13571.4|156
1627334100000|2021-07-26 21:15:00|13595.6|13580.6|13591.6|13576.6|13600.9|13585.9|13590.2|13575.2|161
1627334400000|2021-07-26 21:20:00|13591.7|13576.7|13592.2|13577.2|13594.3|13579.3|13589.7|13574.7|152
1627334700000|2021-07-26 21:25:00|13593.2|13578.2|13591.5|13576.5|13594.7|13579.7|13589.5|13574.5|103
1627335000000|2021-07-26 21:30:00|13590.2|13575.2|13591.6|13576.6|13593.5|13578.5|13589.9|13574.9|142
1627335300000|2021-07-26 21:35:00|13591.2|13576.2|13591.8|13576.8|13593.2|13578.2|13590.2|13575.2|107
1627335600000|2021-07-26 21:40:00|13591.5|13576.5|13592|13577|13593.6|13578.6|13590.3|13575.3|152
1627335900000|2021-07-26 21:45:00|13593.5|13578.5|13592.4|13577.4|13595.1|13580.1|13590.3|13575.3|174
1627336200000|2021-07-26 21:50:00|13592.5|13577.5|13591.9|13576.9|13595|13580|13590.8|13575.8|143
1627336500000|2021-07-26 21:55:00|13592.7|13577.7|13592.7|13577.7|13594.3|13579.3|13590.7|13575.7|219
1627336800000|2021-07-26 22:00:00|13593.2|13578.2|13598.5|13583.5|13600.8|13585.8|13591.7|13576.7|423
1627337100000|2021-07-26 22:05:00|13597.7|13582.7|13598.5|13583.5|13599.9|13584.9|13593.2|13578.2|363
1627337400000|2021-07-26 22:10:00|13597.7|13582.7|13594.9|13580.6|13601.2|13586.4|13593.1|13578.1|323
1627337700000|2021-07-26 22:15:00|13595|13581|13590|13583.6|13595.2|13583.9|13589.8|13580.1|178
1627338000000|2021-07-26 22:20:00|13591|13582.8|13591.9|13582.9|13593.9|13584.1|13589.7|13581.4|113
1627338300000|2021-07-26 22:25:00|13592|13582.3|13590|13584|13595.7|13584.1|13589.8|13579.8|107
1627338600000|2021-07-26 22:30:00|13589.9|13583.9|13592.3|13582.8|13594|13584.2|13589.9|13581.9|92
1627338900000|2021-07-26 22:35:00|13591.6|13583.1|13589.7|13583.7|13594|13584.2|13589.4|13581.8|99
1627339200000|2021-07-26 22:40:00|13590.1|13584.1|13589.8|13583.8|13592.9|13584.2|13589.3|13582.1|106
1627339500000|2021-07-26 22:45:00|13591.4|13582.6|13590.7|13583.2|13593.4|13584.1|13589.5|13581.8|109
1627339800000|2021-07-26 22:50:00|13589.7|13583.7|13590|13584|13593|13584|13589.4|13582.2|119
1627340100000|2021-07-26 22:55:00|13590.6|13583.8|13591.1|13583.1|13594.9|13584.2|13589.3|13579.9|154
1627340400000|2021-07-26 23:00:00|13590.9|13583.4|13588.4|13582.4|13593.1|13584.7|13587.7|13581.2|173
1627340700000|2021-07-26 23:05:00|13589.5|13582.2|13586.2|13580.2|13589.5|13582.5|13585.9|13579.9|118
1627341000000|2021-07-26 23:10:00|13586.1|13580.1|13585.5|13579.5|13586.1|13580.1|13585|13579|122
1627341300000|2021-07-26 23:15:00|13585.6|13579.6|13585.1|13579.1|13585.8|13579.8|13584.1|13578.1|97
1627341600000|2021-07-26 23:20:00|13585|13579|13584.7|13578.7|13585.5|13579.5|13584.1|13578.1|79
1627341900000|2021-07-26 23:25:00|13584.2|13578.2|13584.7|13578.7|13585.1|13579.1|13584.2|13578.2|74
1627342200000|2021-07-26 23:30:00|13584.4|13578.4|13584.9|13578.9|13585.1|13579.1|13584.4|13578.4|71
1627342500000|2021-07-26 23:35:00|13585|13579|13584.5|13578.5|13585.5|13579.5|13584.5|13578.5|99
1627342800000|2021-07-26 23:40:00|13584.6|13578.6|13582.6|13576.6|13584.6|13579|13582|13576.6|103
1627343100000|2021-07-26 23:45:00|13582.5|13576.5|13577.9|13571.9|13582.6|13576.6|13576.5|13570.5|148
1627343400000|2021-07-26 23:50:00|13578.3|13572.3|13578.4|13572.4|13579.4|13574.4|13577.4|13572.3|103
1627343700000|2021-07-26 23:55:00|13578.2|13572.2|13580.1|13574.1|13580.6|13574.6|13578.2|13572.2|121
1627344000000|2021-07-27 00:00:00|13580.2|13574.2|13582.9|13576.9|13584.4|13578.9|13579.5|13574.2|186
1627344300000|2021-07-27 00:05:00|13582.8|13576.8|13580.3|13574.3|13583.1|13577.1|13579.1|13574.2|145
1627344600000|2021-07-27 00:10:00|13580.4|13574.4|13578.1|13572.1|13580.5|13575.2|13576.4|13571.8|143
1627344900000|2021-07-27 00:15:00|13578|13572|13575.7|13569.7|13578.3|13573.7|13574.2|13569.7|118
1627345200000|2021-07-27 00:20:00|13575.8|13569.8|13573.1|13567.1|13575.8|13569.8|13571.3|13566.5|139
1627345500000|2021-07-27 00:25:00|13573.2|13567.2|13573.2|13567.2|13575.8|13571|13570.6|13564.6|177
1627345800000|2021-07-27 00:30:00|13573.3|13567.3|13575.2|13572.2|13577.8|13573.3|13572.8|13567|249
1627346100000|2021-07-27 00:35:00|13575.4|13572.4|13573.9|13567.9|13577.7|13572.4|13573.1|13567.8|147
1627346400000|2021-07-27 00:40:00|13573.8|13567.8|13573.1|13567.1|13575.4|13570.8|13570.6|13565.9|236
1627346700000|2021-07-27 00:45:00|13573.2|13567.2|13571.8|13565.8|13573.7|13569.2|13569.1|13564.7|154
1627347000000|2021-07-27 00:50:00|13571.7|13565.7|13578|13572|13578.1|13572.7|13570.2|13565.7|175
1627347300000|2021-07-27 00:55:00|13578.2|13572.2|13576.4|13573.4|13580.4|13575.8|13574.2|13569.8|214
1627347600000|2021-07-27 01:00:00|13576.3|13573.3|13581.9|13575.9|13581.9|13577.4|13576.2|13573|193
1627347900000|2021-07-27 01:05:00|13580.5|13577.5|13577.9|13574.9|13581.7|13577.5|13576.9|13572.4|162
1627348200000|2021-07-27 01:10:00|13577.8|13574.8|13579.5|13576.5|13581|13576.5|13577.8|13573.6|173
1627348500000|2021-07-27 01:15:00|13581|13575|13580.4|13574.4|13581.7|13577.3|13578.9|13574.4|162
1627348800000|2021-07-27 01:20:00|13579|13576|13578.7|13575.7|13580.8|13576.5|13576.3|13572.2|188
1627349100000|2021-07-27 01:25:00|13578.8|13575.8|13581.9|13575.9|13583.3|13579|13578.7|13574.2|172
1627349400000|2021-07-27 01:30:00|13582|13576|13583|13580|13586.1|13581.6|13580|13575.6|235
1627349700000|2021-07-27 01:35:00|13582.9|13579.9|13586|13580|13587.3|13582.8|13582|13577.4|241
1627350000000|2021-07-27 01:40:00|13586.1|13580.1|13584.7|13581.7|13586.3|13582.1|13583.3|13578.7|175
1627350300000|2021-07-27 01:45:00|13584.8|13581.8|13585.4|13582.4|13590.3|13585.6|13584.8|13580.9|250
1627350600000|2021-07-27 01:50:00|13585.3|13582.3|13584.5|13581.5|13587|13582.8|13583.1|13578.7|202
1627350900000|2021-07-27 01:55:00|13584.4|13581.4|13586.6|13580.6|13587.4|13582.9|13583.5|13579.5|274
1627351200000|2021-07-27 02:00:00|13586.5|13580.5|13580.5|13577.5|13586.7|13581.2|13579|13574.8|219
1627351500000|2021-07-27 02:05:00|13580.6|13577.6|13581.6|13578.6|13583.2|13578.9|13580.3|13576.2|129
1627351800000|2021-07-27 02:10:00|13581.5|13578.5|13582.7|13576.7|13582.7|13578.5|13578.3|13574.1|194
1627352100000|2021-07-27 02:15:00|13581.2|13578.2|13579.5|13576.5|13584.5|13580.1|13579|13574.6|181
1627352400000|2021-07-27 02:20:00|13579.4|13576.4|13581.8|13578.8|13583.1|13579.2|13579.4|13575|217
1627352700000|2021-07-27 02:25:00|13581.9|13578.9|13585.4|13579.4|13585.4|13581|13581.6|13577.4|253
1627353000000|2021-07-27 02:30:00|13583.7|13580.7|13582.6|13579.6|13585.2|13581|13581.2|13577.6|235
1627353300000|2021-07-27 02:35:00|13582.5|13579.5|13582.1|13579.1|13585.1|13580.7|13581.4|13577.6|182
1627353600000|2021-07-27 02:40:00|13582.2|13579.2|13579.2|13576.2|13583.6|13579.2|13579.2|13576.2|104
1627353900000|2021-07-27 02:45:00|13579.1|13576.1|13579.8|13576.8|13581.7|13577.3|13578.5|13574.4|127
1627354200000|2021-07-27 02:50:00|13579.7|13576.7|13579.5|13576.5|13581.7|13577.2|13579.2|13575|130
1627354500000|2021-07-27 02:55:00|13579.3|13576.3|13576.3|13573.3|13580.2|13576.3|13576.1|13571.6|221
1627354800000|2021-07-27 03:00:00|13576.5|13573.5|13579|13576|13580.5|13576|13576.4|13572.1|147
1627355100000|2021-07-27 03:05:00|13579.1|13576.1|13578.7|13575.7|13580.9|13576.4|13578.1|13574.1|98
1627355400000|2021-07-27 03:10:00|13578.6|13575.6|13580.2|13577.2|13582|13577.7|13578.4|13574.7|111
1627355700000|2021-07-27 03:15:00|13580.1|13577.1|13584.7|13578.7|13584.7|13580.1|13580.1|13576.5|161
1627356000000|2021-07-27 03:20:00|13583.2|13580.2|13584.7|13581.7|13586.9|13582.9|13582.5|13578.4|334
1627356300000|2021-07-27 03:25:00|13584.8|13581.8|13582.2|13579.2|13587|13582.7|13582.2|13577.6|267
1627356600000|2021-07-27 03:30:00|13582.3|13579.3|13584.1|13581.1|13586|13581.5|13581.2|13576.7|245
1627356900000|2021-07-27 03:35:00|13584.2|13581.2|13584.6|13581.6|13586.6|13582.1|13583.9|13579.6|193
1627357200000|2021-07-27 03:40:00|13584.5|13581.5|13583.3|13580.3|13586.1|13582|13582.9|13578.3|138
1627357500000|2021-07-27 03:45:00|13583.2|13580.2|13582.2|13579.2|13585.6|13581.2|13582.1|13577.5|189
1627357800000|2021-07-27 03:50:00|13582.1|13579.1|13581.5|13578.5|13585.7|13581.2|13581.4|13576.9|187
1627358100000|2021-07-27 03:55:00|13583|13577|13582.3|13579.3|13584.1|13579.8|13581.4|13577|150
1627358400000|2021-07-27 04:00:00|13582.2|13579.2|13581.5|13578.5|13583.5|13579.2|13581.3|13577.1|166
1627358700000|2021-07-27 04:05:00|13581.6|13578.6|13584.7|13581.7|13586.2|13581.7|13581.4|13577.3|208
1627359000000|2021-07-27 04:10:00|13584.8|13581.8|13585.2|13582.2|13587.1|13582.8|13584.2|13579.7|161
1627359300000|2021-07-27 04:15:00|13585.1|13582.1|13584.8|13581.8|13587.2|13582.9|13584.7|13580.3|176
1627359600000|2021-07-27 04:20:00|13584.7|13581.7|13584.5|13581.5|13586.2|13581.7|13583.8|13579.5|102
1627359900000|2021-07-27 04:25:00|13584.6|13581.6|13584.5|13581.5|13586|13581.6|13583.6|13579.7|94
1627360200000|2021-07-27 04:30:00|13584.4|13581.4|13584.8|13581.8|13586.1|13581.8|13583.8|13579.4|73
1627360500000|2021-07-27 04:35:00|13584.7|13581.7|13581.6|13578.6|13585.4|13581.8|13581.5|13577.1|107
1627360800000|2021-07-27 04:40:00|13581.9|13578.9|13583.1|13577.1|13583.6|13579.2|13581.1|13576.8|142
1627361100000|2021-07-27 04:45:00|13583.2|13577.2|13583.1|13580.1|13584.6|13580.2|13581.8|13577.2|110
1627361400000|2021-07-27 04:50:00|13583.2|13580.2|13585.8|13582.8|13587.3|13583.1|13583.1|13578.6|144
1627361700000|2021-07-27 04:55:00|13585.9|13582.9|13583.8|13580.8|13586.8|13583|13583.7|13579.6|119
1627362000000|2021-07-27 05:00:00|13583.7|13580.7|13585.9|13582.9|13587.1|13582.9|13583.5|13580.5|123
1627362300000|2021-07-27 05:05:00|13585.8|13582.8|13586.9|13583.9|13588.4|13584.1|13585.7|13582.3|153
1627362600000|2021-07-27 05:10:00|13586.8|13583.8|13586.8|13583.8|13588.5|13584.1|13586.8|13582.4|76
1627362900000|2021-07-27 05:15:00|13586.9|13583.9|13587.3|13584.3|13588.3|13584.3|13586.4|13582|96
1627363200000|2021-07-27 05:20:00|13587.2|13584.2|13587.3|13584.3|13588.9|13584.8|13587.2|13582.8|88
1627363500000|2021-07-27 05:25:00|13587.4|13584.4|13588.8|13585.8|13590.2|13586.2|13587.3|13583.3|118
1627363800000|2021-07-27 05:30:00|13589.1|13586.1|13589|13586|13591.3|13586.7|13588.4|13584.2|181
1627364100000|2021-07-27 05:35:00|13589.1|13586.1|13590.2|13587.2|13592.1|13587.7|13587.5|13583.5|162
1627364400000|2021-07-27 05:40:00|13590.3|13587.3|13588.6|13585.6|13593|13588.6|13588.6|13584.4|204
1627364700000|2021-07-27 05:45:00|13590.1|13584.1|13589.7|13586.7|13593.1|13588.7|13588.8|13584.1|233
1627365000000|2021-07-27 05:50:00|13589.8|13586.8|13588.6|13585.6|13591.2|13587|13588.5|13584.5|174
1627365300000|2021-07-27 05:55:00|13588.5|13585.5|13588.1|13585.1|13591.5|13587.1|13588|13583.7|187
1627365600000|2021-07-27 06:00:00|13588|13585|13592.3|13586.3|13594.9|13590.4|13588|13585|289
1627365900000|2021-07-27 06:05:00|13592.2|13586.2|13587.9|13584.9|13592.3|13587|13587.1|13582.4|283
1627366200000|2021-07-27 06:10:00|13589.4|13583.4|13595.1|13589.1|13595.2|13590.6|13587.3|13583.1|268
1627366500000|2021-07-27 06:15:00|13595|13589|13591.9|13585.9|13595|13590.5|13590.5|13585.9|277
1627366800000|2021-07-27 06:20:00|13592|13586|13590.7|13584.7|13592|13587.2|13589|13584.4|226
1627367100000|2021-07-27 06:25:00|13590.6|13584.6|13591.8|13585.8|13592.1|13587.5|13589.2|13584.4|236
1627367400000|2021-07-27 06:30:00|13591.9|13585.9|13589.1|13586.1|13592.1|13587.7|13588.1|13583.9|220
1627367700000|2021-07-27 06:35:00|13589.2|13586.2|13589|13586|13590.9|13586.6|13587.9|13584|211
1627368000000|2021-07-27 06:40:00|13589.2|13586.2|13586.1|13583.1|13590.7|13586.3|13584.9|13580.4|191
1627368300000|2021-07-27 06:45:00|13585.9|13582.9|13586|13583|13588.3|13584.7|13585.8|13581.6|263
1627368600000|2021-07-27 06:50:00|13586.1|13583.1|13588|13585|13589.7|13585.4|13585.8|13581.7|145
1627368900000|2021-07-27 06:55:00|13588.1|13585.1|13588.8|13585.8|13589.7|13586.7|13587.2|13582.8|204
1627369200000|2021-07-27 07:00:00|13588.9|13585.9|13591.4|13588.4|13593.1|13589.4|13588.8|13584.8|362
1627369500000|2021-07-27 07:05:00|13591.5|13588.5|13597.3|13594.3|13601.9|13597.2|13591.4|13588.4|401
1627369800000|2021-07-27 07:10:00|13597.2|13594.2|13607.8|13604.8|13610.6|13606|13597.2|13592.9|493
1627370100000|2021-07-27 07:15:00|13609.3|13603.3|13616.6|13610.6|13621.2|13616.4|13608.2|13603.1|559
1627370400000|2021-07-27 07:20:00|13616.5|13610.5|13612|13606|13617.2|13611.2|13607.3|13602.6|466
1627370700000|2021-07-27 07:25:00|13612.1|13606.1|13618.2|13612.2|13620.2|13614.2|13610.4|13605.9|459
1627371000000|2021-07-27 07:30:00|13618|13612|13610.4|13604.4|13619.6|13613.6|13609.5|13604.3|444
1627371300000|2021-07-27 07:35:00|13608.9|13605.9|13617|13611|13617.4|13612.3|13608.9|13604.2|463
1627371600000|2021-07-27 07:40:00|13616.9|13610.9|13616.7|13610.7|13618|13613.5|13613.1|13608|526
1627371900000|2021-07-27 07:45:00|13616.9|13610.9|13615.2|13609.2|13617.5|13612.5|13612.3|13607.9|399
1627372200000|2021-07-27 07:50:00|13615.5|13609.5|13615|13612|13617.4|13613.6|13613.9|13609.5|242
1627372500000|2021-07-27 07:55:00|13616.5|13610.5|13610.2|13604.2|13616.5|13612.1|13607.2|13602.5|358
1627372800000|2021-07-27 08:00:00|13610.1|13604.1|13606.3|13600.3|13611.3|13606.8|13606.3|13600.3|341
1627373100000|2021-07-27 08:05:00|13606.1|13600.1|13605.5|13599.5|13610.4|13604.9|13605.1|13599.3|460
1627373400000|2021-07-27 08:10:00|13605.6|13599.6|13607.8|13604.8|13609.9|13605.3|13604.5|13599.5|350
1627373700000|2021-07-27 08:15:00|13607.9|13604.9|13614.3|13608.3|13614.4|13609.5|13606.6|13602.1|352
1627374000000|2021-07-27 08:20:00|13614.4|13608.4|13611.8|13605.8|13614.9|13610.4|13609.8|13604.9|298
1627374300000|2021-07-27 08:25:00|13611.9|13605.9|13614.2|13608.2|13615.7|13609.7|13610.2|13605.8|309
1627374600000|2021-07-27 08:30:00|13614.3|13608.3|13608.1|13602.1|13615.2|13609.9|13606.2|13601.7|364
1627374900000|2021-07-27 08:35:00|13608.3|13602.3|13606.9|13600.9|13608.9|13604|13603.2|13598.9|310
1627375200000|2021-07-27 08:40:00|13607|13601|13607.7|13601.7|13608.5|13603.8|13605.1|13600.4|248
1627375500000|2021-07-27 08:45:00|13607.6|13601.6|13604.4|13598.4|13609.3|13604.9|13603|13598.2|321
1627375800000|2021-07-27 08:50:00|13602.9|13599.9|13602.9|13596.9|13605.8|13601.3|13601.3|13596.6|206
1627376100000|2021-07-27 08:55:00|13603|13597|13601.9|13598.9|13605.6|13602|13601.9|13596.9|255
1627376400000|2021-07-27 09:00:00|13602|13599|13604.8|13598.8|13606.6|13602.3|13600.8|13596.3|233
1627376700000|2021-07-27 09:05:00|13604.9|13598.9|13601.8|13595.8|13606|13602|13599.4|13595.1|238
1627377000000|2021-07-27 09:10:00|13601.7|13595.7|13603.9|13597.9|13604|13599.4|13599.7|13594.4|218
1627377300000|2021-07-27 09:15:00|13604|13598|13604.7|13601.7|13606|13601.7|13602|13597.5|271
1627377600000|2021-07-27 09:20:00|13604.6|13601.6|13601|13598|13606.4|13602|13600.4|13596|297
1627377900000|2021-07-27 09:25:00|13602.5|13596.5|13599.3|13596.3|13603.5|13599|13599|13594.4|257
1627378200000|2021-07-27 09:30:00|13599.5|13596.5|13597.3|13594.3|13601|13596.9|13597.1|13592.7|241
1627378500000|2021-07-27 09:35:00|13597.4|13594.4|13598.8|13595.8|13600.6|13596.2|13596.9|13592.4|218
1627378800000|2021-07-27 09:40:00|13598.7|13595.7|13600.9|13594.9|13601.7|13597.2|13597.8|13593.5|326
1627379100000|2021-07-27 09:45:00|13600.8|13594.8|13605.1|13599.1|13606.2|13601.2|13599.3|13594.8|316
1627379400000|2021-07-27 09:50:00|13605.2|13599.2|13602.8|13596.8|13606|13600.1|13601.2|13596.4|281
1627379700000|2021-07-27 09:55:00|13603.1|13597.1|13607.2|13601.2|13607.5|13603|13602.4|13597.1|239
1627380000000|2021-07-27 10:00:00|13607.3|13601.3|13608.1|13605.1|13611.3|13606.2|13607.1|13601.1|251
1627380300000|2021-07-27 10:05:00|13608|13605|13608.9|13602.9|13611.4|13606.3|13607|13602.5|203
1627380600000|2021-07-27 10:10:00|13608.8|13602.8|13611.1|13605.1|13611.1|13606.2|13606.2|13601.8|200
1627380900000|2021-07-27 10:15:00|13611|13605|13606.2|13603.2|13612|13607.6|13605.8|13601.9|282
1627381200000|2021-07-27 10:20:00|13606.1|13603.1|13608.4|13602.4|13608.4|13603.9|13604.6|13600.4|244
1627381500000|2021-07-27 10:25:00|13608.3|13602.3|13607.9|13601.9|13610.2|13605.6|13606.2|13601.4|302
1627381800000|2021-07-27 10:30:00|13608|13602|13608|13602|13608.9|13604.5|13605.1|13601|278
1627382100000|2021-07-27 10:35:00|13607.9|13601.9|13604.7|13601.7|13608.4|13604.3|13604.5|13600.1|183
1627382400000|2021-07-27 10:40:00|13604.6|13601.6|13608.1|13605.1|13609.9|13605.5|13604.1|13600.4|231
1627382700000|2021-07-27 10:45:00|13608.2|13605.2|13608.8|13605.8|13611.2|13606.8|13607.8|13603.6|268
1627383000000|2021-07-27 10:50:00|13608.9|13605.9|13610.4|13604.4|13611.3|13606.8|13607.9|13603.5|274
1627383300000|2021-07-27 10:55:00|13608.9|13605.9|13610.8|13604.8|13611.5|13606.8|13608.7|13603.9|240
1627383600000|2021-07-27 11:00:00|13610.9|13604.9|13610.9|13604.9|13612|13607.3|13608.6|13604.1|304
1627383900000|2021-07-27 11:05:00|13610.8|13604.8|13609.3|13603.3|13612.4|13607.7|13607.7|13603.2|256
1627384200000|2021-07-27 11:10:00|13609.4|13603.4|13609|13606|13611.6|13607.1|13607.3|13602.6|205
1627384500000|2021-07-27 11:15:00|13609.1|13606.1|13609.9|13603.9|13610.5|13606.2|13606.8|13602.3|224
1627384800000|2021-07-27 11:20:00|13610|13604|13610.8|13604.8|13611|13606.4|13607.8|13602.7|264
1627385100000|2021-07-27 11:25:00|13610.9|13604.9|13611.8|13605.8|13612.3|13607.5|13609|13604.6|219
1627385400000|2021-07-27 11:30:00|13611.9|13605.9|13610.1|13604.1|13612.2|13607.3|13608.6|13604.1|225
1627385700000|2021-07-27 11:35:00|13610.2|13604.2|13605|13602|13610.6|13606|13604.9|13600|239
1627386000000|2021-07-27 11:40:00|13606.5|13600.5|13610.1|13604.1|13610.2|13604.2|13605.3|13600.3|239
1627386300000|2021-07-27 11:45:00|13610.2|13604.2|13609|13603|13610.2|13604.2|13606.3|13601.7|208
1627386600000|2021-07-27 11:50:00|13609.1|13603.1|13606.6|13603.6|13609.8|13604.1|13606.4|13601.7|163
1627386900000|2021-07-27 11:55:00|13606.7|13603.7|13605.2|13599.2|13608.4|13603.7|13603.5|13599|228
1627387200000|2021-07-27 12:00:00|13605.1|13599.1|13602.1|13596.1|13606.4|13601.9|13599.6|13594.4|251
1627387500000|2021-07-27 12:05:00|13602|13596|13600.4|13594.4|13602|13597.6|13598|13593.4|202
1627387800000|2021-07-27 12:10:00|13600.5|13594.5|13600.1|13594.1|13602.2|13596.3|13598.5|13593.9|262
1627388100000|2021-07-27 12:15:00|13600.2|13594.2|13598.9|13592.9|13601.6|13596.2|13597.6|13592.3|357
1627388400000|2021-07-27 12:20:00|13598.8|13592.8|13595.7|13589.7|13599.5|13594.6|13594.9|13589.7|253
1627388700000|2021-07-27 12:25:00|13596|13590|13596.5|13590.5|13597.2|13592.7|13594.1|13589.8|187
1627389000000|2021-07-27 12:30:00|13596.8|13590.8|13595.6|13589.6|13597.7|13591.7|13592.9|13586.9|329
1627389300000|2021-07-27 12:35:00|13595.5|13589.5|13598.2|13592.2|13599.5|13593.8|13593|13587|399
1627389600000|2021-07-27 12:40:00|13598.1|13592.1|13599.4|13593.4|13599.6|13595|13595.7|13590.3|209
1627389900000|2021-07-27 12:45:00|13599.3|13593.3|13597|13594|13599.6|13595|13596.9|13592.2|169
1627390200000|2021-07-27 12:50:00|13597.1|13594.1|13601.9|13595.9|13602|13597.5|13596.9|13592.7|175
1627390500000|2021-07-27 12:55:00|13601.8|13595.8|13597.7|13591.7|13602.6|13597.3|13597|13591.5|198
1627390800000|2021-07-27 13:00:00|13597.8|13591.8|13596.3|13590.3|13597.8|13591.8|13593.6|13588.9|182
1627391100000|2021-07-27 13:05:00|13594.8|13591.8|13597.9|13591.9|13599.5|13595.1|13594.5|13590|190
1627391400000|2021-07-27 13:10:00|13598|13592|13595.3|13589.3|13598|13593.1|13592.7|13587.9|366
1627391700000|2021-07-27 13:15:00|13595.4|13589.4|13594.6|13588.6|13595.9|13590.1|13591.1|13586.4|293
1627392000000|2021-07-27 13:20:00|13594.7|13588.7|13595.5|13589.5|13596|13591.1|13592|13587.5|267
1627392300000|2021-07-27 13:25:00|13595.4|13589.4|13596.1|13590.1|13597|13591.8|13593.9|13588.7|204
1627392600000|2021-07-27 13:30:00|13596|13590|13601.4|13595.4|13604.5|13598.5|13595.4|13589.8|501
1627392900000|2021-07-27 13:35:00|13601.5|13595.5|13603.1|13597.1|13604.4|13598.4|13598.7|13594.1|498
1627393200000|2021-07-27 13:40:00|13603.2|13597.2|13610.4|13604.4|13611.3|13606.1|13602.8|13597.1|500
1627393500000|2021-07-27 13:45:00|13610.5|13604.5|13608.6|13602.6|13611.6|13606.8|13606.1|13600.1|457
1627393800000|2021-07-27 13:50:00|13608.7|13602.7|13604.5|13598.5|13608.8|13602.8|13603.3|13598.5|350
1627394100000|2021-07-27 13:55:00|13604.4|13598.4|13606.6|13600.6|13606.8|13601|13603.3|13598.4|175
1627394400000|2021-07-27 14:00:00|13606.7|13600.7|13605.9|13602.9|13607.9|13603.2|13604.4|13600.4|235
1627394700000|2021-07-27 14:05:00|13605.8|13602.8|13608.8|13602.8|13611.1|13606.3|13604.9|13600.4|370
1627395000000|2021-07-27 14:10:00|13608.9|13602.9|13611.3|13605.3|13612.2|13607.6|13607.9|13602.8|341
1627395300000|2021-07-27 14:15:00|13611.2|13605.2|13611.7|13605.7|13612.6|13607.2|13608.3|13603.5|393
1627395600000|2021-07-27 14:20:00|13611.6|13605.6|13612|13606|13612.7|13608.2|13607.3|13602.8|356
1627395900000|2021-07-27 14:25:00|13612.1|13606.1|13611.9|13605.9|13612.5|13607.2|13609.1|13603.7|347
1627396200000|2021-07-27 14:30:00|13611.8|13605.8|13611|13608|13613.4|13608.8|13606.2|13601.9|399
1627396500000|2021-07-27 14:35:00|13611.1|13608.1|13611.9|13605.9|13614.1|13608.4|13610|13605.4|250
1627396800000|2021-07-27 14:40:00|13612|13606|13610.1|13604.1|13612|13607.5|13607.5|13602.8|325
1627397100000|2021-07-27 14:45:00|13610.2|13604.2|13608.9|13605.9|13612.6|13608.2|13608.6|13603.9|233
1627397400000|2021-07-27 14:50:00|13608.8|13605.8|13609.8|13606.8|13612.1|13607.3|13608.1|13603.4|263
1627397700000|2021-07-27 14:55:00|13611.3|13605.3|13597.1|13594.1|13611.3|13605.3|13597|13592.3|454
1627398000000|2021-07-27 15:00:00|13597|13594|13600.4|13594.4|13601|13596.5|13596.9|13592.4|369
1627398300000|2021-07-27 15:05:00|13600.3|13594.3|13599.1|13596.1|13601.5|13596.9|13597.2|13592.6|180
1627398600000|2021-07-27 15:10:00|13599.2|13596.2|13593|13590|13600|13596.2|13593|13588.6|347
1627398900000|2021-07-27 15:15:00|13593.1|13590.1|13600.5|13594.5|13600.5|13594.5|13593|13588.5|277
1627399200000|2021-07-27 15:20:00|13600.4|13594.4|13597.1|13594.1|13600.8|13595.6|13595.8|13590.8|214
1627399500000|2021-07-27 15:25:00|13597|13594|13597.3|13591.3|13599|13594.5|13596.2|13591.2|215
1627399800000|2021-07-27 15:30:00|13597.2|13591.2|13602.1|13596.1|13602.8|13598.1|13595.2|13590.7|359
1627400100000|2021-07-27 15:35:00|13602.2|13596.2|13605.2|13599.2|13605.2|13599.2|13599.8|13595.2|266
1627400400000|2021-07-27 15:40:00|13605.1|13599.1|13603.1|13597.1|13606.3|13600.6|13600.5|13595.9|361
1627400700000|2021-07-27 15:45:00|13603|13597|13602.2|13596.2|13603.1|13598.3|13600.5|13595.5|261
1627401000000|2021-07-27 15:50:00|13602.3|13596.3|13600.9|13597.9|13604.4|13599.7|13600.7|13596.3|253
1627401300000|2021-07-27 15:55:00|13602.3|13596.3|13602.6|13596.6|13603.5|13599|13600.9|13596|199
1627401600000|2021-07-27 16:00:00|13602.5|13596.5|13606.8|13600.8|13607|13602.3|13601|13596.4|281
1627401900000|2021-07-27 16:05:00|13606.7|13600.7|13607.1|13601.1|13607.7|13601.7|13603.8|13599.4|303
1627402200000|2021-07-27 16:10:00|13607.3|13601.3|13608.1|13602.1|13609.5|13604.9|13606.6|13601.2|294
1627402500000|2021-07-27 16:15:00|13608.2|13602.2|13607.9|13601.9|13608.2|13603.7|13603.8|13599|244
1627402800000|2021-07-27 16:20:00|13608|13602|13606.7|13603.7|13608.4|13603.9|13605.2|13600.7|220
1627403100000|2021-07-27 16:25:00|13606.8|13603.8|13607.3|13601.3|13608.8|13603.9|13605.7|13601.2|214
1627403400000|2021-07-27 16:30:00|13607.4|13601.4|13606.2|13600.2|13607.8|13604|13604.7|13600.2|199
1627403700000|2021-07-27 16:35:00|13606.3|13600.3|13605.3|13599.3|13606.4|13601.5|13604.3|13599.1|219
1627404000000|2021-07-27 16:40:00|13605.4|13599.4|13606|13600|13608.3|13603.6|13604.1|13599.2|288
1627404300000|2021-07-27 16:45:00|13605.9|13599.9|13606.7|13600.7|13607.1|13602.8|13604.5|13599.9|243
1627404600000|2021-07-27 16:50:00|13606.8|13600.8|13606.9|13600.9|13607.1|13602.4|13604.2|13599.5|299
1627404900000|2021-07-27 16:55:00|13607|13601|13605.8|13602.8|13607.7|13603.2|13604.3|13599.8|324
1627405200000|2021-07-27 17:00:00|13605.9|13602.9|13608.1|13602.1|13609.2|13605|13605.8|13601.2|234
1627405500000|2021-07-27 17:05:00|13608|13602|13605|13599|13608.5|13604|13603.6|13598.9|243
1627405800000|2021-07-27 17:10:00|13604.9|13598.9|13604.8|13601.8|13607.1|13602.6|13603.5|13598.9|204
1627406100000|2021-07-27 17:15:00|13604.9|13601.9|13606.4|13603.4|13608.5|13603.8|13604.9|13600.5|293
1627406400000|2021-07-27 17:20:00|13606.5|13603.5|13606.8|13603.8|13608.5|13604|13606.3|13601.9|179
1627406700000|2021-07-27 17:25:00|13606.7|13603.7|13605.7|13599.7|13608.5|13604|13604|13599.6|244
1627407000000|2021-07-27 17:30:00|13604.3|13601.3|13604.3|13601.3|13606.5|13602.1|13603.6|13599.3|260
1627407300000|2021-07-27 17:35:00|13604.2|13601.2|13604|13598|13605.6|13601.3|13601.5|13597.2|156
1627407600000|2021-07-27 17:40:00|13604.1|13598.1|13603|13600|13604.9|13600.4|13602.6|13597.6|173
1627407900000|2021-07-27 17:45:00|13602.9|13599.9|13605.6|13599.6|13605.6|13600.9|13602.8|13598.4|146
1627408200000|2021-07-27 17:50:00|13605.7|13599.7|13603.2|13600.2|13606|13601.6|13602.8|13598.4|166
1627408500000|2021-07-27 17:55:00|13603.1|13600.1|13604.6|13601.6|13605.8|13602.1|13602.8|13598.4|175
1627408800000|2021-07-27 18:00:00|13604.5|13601.5|13606.7|13600.7|13607.3|13602.6|13604.1|13599.6|224
1627409100000|2021-07-27 18:05:00|13606.6|13600.6|13606.6|13600.6|13608.5|13603.6|13605.1|13600.5|180
1627409400000|2021-07-27 18:10:00|13606.7|13600.7|13605.6|13602.6|13607.2|13602.8|13605|13600.6|157
1627409700000|2021-07-27 18:15:00|13605.5|13602.5|13605.2|13602.2|13607.9|13603.7|13604.8|13600.5|200
1627410000000|2021-07-27 18:20:00|13605.3|13602.3|13603.9|13600.9|13607|13602.5|13603.5|13599.4|188
1627410300000|2021-07-27 18:25:00|13604|13601|13604.2|13601.2|13606.1|13602.1|13603.8|13599.3|177
1627410600000|2021-07-27 18:30:00|13604.3|13601.3|13607.4|13601.4|13607.5|13603.1|13603.7|13599.4|208
1627410900000|2021-07-27 18:35:00|13607.5|13601.5|13607.5|13604.5|13609.1|13604.6|13605.7|13601.5|178
1627411200000|2021-07-27 18:40:00|13607.6|13604.6|13607.2|13604.2|13609.2|13604.6|13606.8|13602.3|225
1627411500000|2021-07-27 18:45:00|13607.1|13604.1|13605.7|13602.7|13609|13604.5|13605.3|13600.7|241
1627411800000|2021-07-27 18:50:00|13605.9|13602.9|13607.4|13604.4|13608.9|13604.6|13605.5|13601.1|163
1627412100000|2021-07-27 18:55:00|13607.6|13604.6|13611.2|13605.2|13611.6|13606.4|13607|13602.9|198
1627412400000|2021-07-27 19:00:00|13611.3|13605.3|13610.1|13604.1|13611.4|13606.2|13608.5|13603.8|185
1627412700000|2021-07-27 19:05:00|13610.2|13604.2|13610.9|13604.9|13611.3|13605.4|13607.5|13603|136
1627413000000|2021-07-27 19:10:00|13611|13605|13612.4|13606.4|13612.9|13608|13610.8|13604.8|149
1627413300000|2021-07-27 19:15:00|13610.9|13607.9|13611.6|13605.6|13612.3|13607.9|13610.1|13605.5|131
1627413600000|2021-07-27 19:20:00|13611.7|13605.7|13610.5|13604.5|13611.7|13607.3|13609.6|13604.3|161
1627413900000|2021-07-27 19:25:00|13610.6|13604.6|13610.9|13604.9|13611.4|13606.9|13609.7|13604.4|161
1627414200000|2021-07-27 19:30:00|13611|13605|13611.2|13605.2|13611.6|13607|13609.6|13604.1|210
1627414500000|2021-07-27 19:35:00|13611.3|13605.3|13611.9|13605.9|13612.2|13607.4|13610.3|13605.1|204
1627414800000|2021-07-27 19:40:00|13612|13606|13611.3|13605.3|13612.3|13607.5|13610.5|13605.3|112
1627415100000|2021-07-27 19:45:00|13611.4|13605.4|13610.8|13604.8|13611.5|13606.4|13609.4|13603.5|262
1627415400000|2021-07-27 19:50:00|13610.7|13604.7|13610.3|13604.3|13610.7|13605.5|13608.5|13603|251
1627415700000|2021-07-27 19:55:00|13610.2|13604.2|13610.2|13604.2|13611.1|13606.2|13608.5|13602.5|286
1627416000000|2021-07-27 20:00:00|13610|13604|13608.7|13602.7|13611.8|13605.8|13608.5|13602.5|156
1627416300000|2021-07-27 20:05:00|13608.8|13602.8|13608.6|13602.6|13608.8|13602.8|13607.7|13601.7|109
1627416600000|2021-07-27 20:10:00|13608.4|13602.4|13608.8|13602.8|13608.8|13602.8|13608.4|13602.4|76
1627416900000|2021-07-27 20:15:00|13608.9|13602.9|13609|13603|13609.5|13603.5|13608.5|13602.5|77
1627417200000|2021-07-27 20:20:00|13608.9|13602.9|13612.7|13606.7|13612.8|13606.8|13608.8|13602.8|130
1627417500000|2021-07-27 20:25:00|13612.8|13606.8|13612|13606|13612.8|13606.8|13612|13606|77
1627417800000|2021-07-27 20:30:00|13612.2|13606.2|13612|13606|13612.3|13606.3|13611.5|13605.5|80
1627418100000|2021-07-27 20:35:00|13611.9|13605.9|13612.1|13606.1|13612.2|13606.2|13611.8|13605.8|51
1627418400000|2021-07-27 20:40:00|13612|13606|13611.9|13605.9|13612.2|13606.2|13611.3|13605.3|68
1627418700000|2021-07-27 20:45:00|13611.7|13605.7|13612|13606|13612.3|13606.3|13611.2|13605.2|126
1627419000000|2021-07-27 20:50:00|13611.9|13605.9|13612.3|13606.3|13612.5|13606.5|13611.5|13605.5|78
1627419300000|2021-07-27 20:55:00|13612.4|13606.4|13608.9|13598.2|13612.4|13606.4|13606.7|13597.8|150
1627419600000|2021-07-27 21:00:00|13608|13597|13610.3|13595.3|13610.4|13597.3|13608|13594.8|35
1627419900000|2021-07-27 21:05:00|13609.5|13594.5|13610.2|13595.2|13611.4|13602.1|13609|13594|123
1627420200000|2021-07-27 21:10:00|13610.3|13595.3|13609.1|13594.1|13610.9|13595.9|13608.9|13593.9|110
1627420500000|2021-07-27 21:15:00|13610|13595|13609.3|13594.3|13610.8|13595.8|13608|13593|69
1627420800000|2021-07-27 21:20:00|13610|13595|13609.5|13594.5|13610.9|13595.9|13608.3|13593.3|73
1627421100000|2021-07-27 21:25:00|13610.4|13595.4|13608.5|13593.5|13610.8|13595.8|13608.5|13593.5|80
1627421400000|2021-07-27 21:30:00|13609.2|13594.2|13610.3|13595.3|13610.9|13595.9|13608.6|13593.6|97
1627421700000|2021-07-27 21:35:00|13610.4|13595.4|13610.4|13595.4|13611.2|13596.2|13608.7|13594.4|127
1627422000000|2021-07-27 21:40:00|13610.3|13595.3|13610.3|13595.3|13610.9|13595.9|13609.8|13594.8|133
1627422300000|2021-07-27 21:45:00|13610.5|13595.5|13610.5|13595.5|13611|13596|13608.7|13593.7|131
1627422600000|2021-07-27 21:50:00|13610.4|13595.4|13610.6|13595.6|13611.1|13596.7|13608.7|13593.7|133
1627422900000|2021-07-27 21:55:00|13610.2|13595.3|13610.5|13595.5|13611.4|13596.4|13609.9|13595.1|117
1627423200000|2021-07-27 22:00:00|13610.6|13595.6|13607.4|13598.3|13611.3|13600.1|13607|13595.2|200
1627423500000|2021-07-27 22:05:00|13608|13598.7|13607|13598.8|13608.3|13600.1|13606.9|13597|124
1627423800000|2021-07-27 22:10:00|13606.9|13599.9|13607|13601|13608.2|13601.8|13606.9|13597.8|120
1627424100000|2021-07-27 22:15:00|13607.4|13601.4|13608|13602|13608.2|13602.2|13604.7|13597.5|143
1627424400000|2021-07-27 22:20:00|13607.9|13601.9|13609.1|13603.1|13609.1|13603.1|13607.8|13601.8|109
1627424700000|2021-07-27 22:25:00|13609|13603|13608.6|13602.6|13609.4|13603.4|13608.1|13602.1|103
1627425000000|2021-07-27 22:30:00|13608.8|13602.8|13607.6|13601.6|13609.6|13603.6|13607.5|13601.4|87
1627425300000|2021-07-27 22:35:00|13607.5|13601.5|13609.2|13603.2|13610|13604|13606.9|13600.9|115
1627425600000|2021-07-27 22:40:00|13609|13603|13609.4|13603.4|13610.3|13604.3|13608.6|13602.6|103
1627425900000|2021-07-27 22:45:00|13609.1|13603.1|13609|13603|13609.2|13603.2|13607.4|13601.4|143
1627426200000|2021-07-27 22:50:00|13608.3|13602.3|13607.9|13601.9|13609.5|13603.5|13607.7|13601.7|127
1627426500000|2021-07-27 22:55:00|13607.6|13601.6|13607.7|13601.7|13608.5|13602.5|13607.2|13601.2|83
1627426800000|2021-07-27 23:00:00|13608|13602|13607|13601|13609.1|13603.1|13606.4|13600.4|167
1627427100000|2021-07-27 23:05:00|13607.5|13601.5|13606.5|13600.5|13607.9|13601.9|13606|13600|156
1627427400000|2021-07-27 23:10:00|13606.4|13600.4|13606.9|13600.9|13607|13601.8|13604.7|13599.7|100
1627427700000|2021-07-27 23:15:00|13606.8|13600.8|13606|13600|13607.4|13601.8|13604.4|13599.6|102
1627428000000|2021-07-27 23:20:00|13606.1|13600.1|13605.1|13599.1|13606.2|13601.7|13604.2|13598.2|125
1627428300000|2021-07-27 23:25:00|13605|13599|13605.7|13599.7|13606.5|13601.9|13604.2|13598.9|115
1627428600000|2021-07-27 23:30:00|13605.5|13599.5|13602.8|13596.8|13605.5|13600.6|13602.3|13596.6|158
1627428900000|2021-07-27 23:35:00|13602.9|13596.9|13602.3|13596.3|13602.9|13597.9|13600.6|13595.6|107
1627429200000|2021-07-27 23:40:00|13602.4|13596.4|13601.3|13595.3|13603.8|13599.1|13600.7|13595.1|166
1627429500000|2021-07-27 23:45:00|13601.7|13595.7|13599.2|13593.2|13601.7|13596.4|13597.5|13592.8|206
1627429800000|2021-07-27 23:50:00|13599.3|13593.3|13597|13591|13600.1|13594.1|13597|13591|156
1627430100000|2021-07-27 23:55:00|13597.3|13591.3|13598.8|13592.8|13599.2|13594.3|13594.8|13590.2|142
1627430400000|2021-07-28 00:00:00|13598.5|13592.5|13598.3|13592.3|13599.7|13594.6|13595.3|13590.6|257
1627430700000|2021-07-28 00:05:00|13598.4|13592.4|13599.5|13593.5|13600.5|13596|13596.1|13591.8|279
1627431000000|2021-07-28 00:10:00|13599.6|13593.6|13597.4|13594.4|13600|13595.6|13595.7|13591.2|178
1627431300000|2021-07-28 00:15:00|13597.3|13594.3|13598.5|13592.5|13599.6|13595.2|13594.5|13589.9|245
1627431600000|2021-07-28 00:20:00|13597|13594|13596|13593|13598.5|13594.1|13595.5|13590.9|147
1627431900000|2021-07-28 00:25:00|13596.1|13593.1|13600.4|13597.4|13602.6|13598.1|13595.7|13591.2|286
1627432200000|2021-07-28 00:30:00|13600.3|13597.3|13602.6|13596.6|13602.6|13598.1|13600|13595.5|161
1627432500000|2021-07-28 00:35:00|13601.2|13598.2|13602.3|13596.3|13603|13598.5|13600.4|13595.8|160
1627432800000|2021-07-28 00:40:00|13600.8|13597.8|13602.6|13599.6|13604.8|13600.4|13600.5|13596|172
1627433100000|2021-07-28 00:45:00|13602.7|13599.7|13601.6|13598.6|13604.5|13600.2|13601.4|13597|194
1627433400000|2021-07-28 00:50:00|13601.5|13598.5|13601|13595|13604.9|13600.4|13600.2|13594.8|284
1627433700000|2021-07-28 00:55:00|13601.1|13595.1|13601|13598|13604.4|13600.1|13600.2|13595.1|238
1627434000000|2021-07-28 01:00:00|13600.9|13597.9|13595.6|13592.6|13602.5|13598.2|13595.5|13591.2|214
1627434300000|2021-07-28 01:05:00|13595.5|13592.5|13596.7|13593.7|13599|13594.5|13594.6|13590.1|268
1627434600000|2021-07-28 01:10:00|13596.6|13593.6|13597.2|13591.2|13598.8|13594.6|13595.7|13591.1|187
1627434900000|2021-07-28 01:15:00|13597.1|13591.1|13595.2|13592.2|13597.2|13592.5|13593|13588.3|265
1627435200000|2021-07-28 01:20:00|13595.1|13592.1|13590.6|13587.6|13596|13592.2|13590.6|13586.1|245
1627435500000|2021-07-28 01:25:00|13590.7|13587.7|13593.8|13587.8|13593.8|13589.5|13588.9|13585.2|184
1627435800000|2021-07-28 01:30:00|13592.3|13589.3|13590.5|13587.5|13595.6|13591.4|13589.7|13585.7|230
1627436100000|2021-07-28 01:35:00|13590.6|13587.6|13592.9|13589.9|13596|13591.7|13589.8|13586.7|289
1627436400000|2021-07-28 01:40:00|13593|13590|13597.9|13594.9|13599.2|13595.2|13590.9|13586.5|376
1627436700000|2021-07-28 01:45:00|13597.8|13594.8|13593.6|13590.6|13598.9|13595|13592.8|13589.8|332
1627437000000|2021-07-28 01:50:00|13593.5|13590.5|13593.2|13590.2|13597.3|13593.3|13592.2|13587.7|349
1627437300000|2021-07-28 01:55:00|13593.3|13590.3|13593.6|13590.6|13595.3|13590.9|13591.4|13587.7|256
1627437600000|2021-07-28 02:00:00|13595.4|13589.4|13598.8|13595.8|13602|13598.2|13593.9|13589.3|368
1627437900000|2021-07-28 02:05:00|13598.9|13595.9|13603.6|13597.6|13603.7|13599.1|13598.3|13594.2|301
1627438200000|2021-07-28 02:10:00|13603.8|13597.8|13596.3|13593.3|13603.8|13599.3|13595.9|13591.4|236
1627438500000|2021-07-28 02:15:00|13596.4|13593.4|13596.3|13593.3|13597.6|13593.5|13593.6|13589.2|281
1627438800000|2021-07-28 02:20:00|13596.4|13593.4|13591.9|13588.9|13596.5|13593.5|13591.7|13588.7|187
1627439100000|2021-07-28 02:25:00|13592|13589|13595.8|13589.8|13595.8|13591.2|13591.8|13588|178
1627439400000|2021-07-28 02:30:00|13595.7|13589.7|13592.1|13589.1|13595.7|13591.6|13590.9|13586.6|178
1627439700000|2021-07-28 02:35:00|13592|13589|13591.7|13588.7|13593.7|13589.8|13589.9|13586.9|198
1627440000000|2021-07-28 02:40:00|13591.9|13588.9|13593.4|13590.4|13594.1|13590.4|13591.9|13587.6|195
1627440300000|2021-07-28 02:45:00|13593.5|13590.5|13594.3|13591.3|13596.5|13592|13592.7|13589.7|164
1627440600000|2021-07-28 02:50:00|13594.2|13591.2|13593.3|13590.3|13594.8|13591.8|13592.1|13588|168
1627440900000|2021-07-28 02:55:00|13593.2|13590.2|13592.1|13589.1|13594.6|13590.5|13592|13588.6|213
1627441200000|2021-07-28 03:00:00|13592.2|13589.2|13594.4|13591.4|13597.5|13593.4|13592.1|13588.5|184
1627441500000|2021-07-28 03:05:00|13594.5|13591.5|13595.1|13592.1|13596.4|13592.9|13594.5|13590.2|113
1627441800000|2021-07-28 03:10:00|13595|13592|13591|13588|13596.1|13592.2|13590.8|13587.8|150
1627442100000|2021-07-28 03:15:00|13591.1|13588.1|13593.4|13590.4|13594.4|13590.6|13591.1|13587.7|137
1627442400000|2021-07-28 03:20:00|13593.5|13590.5|13594.5|13591.5|13596.3|13592.2|13593.3|13590.2|128
1627442700000|2021-07-28 03:25:00|13594.4|13591.4|13595.9|13592.9|13597.1|13594.1|13593.8|13590.8|150
1627443000000|2021-07-28 03:30:00|13596|13593|13596.6|13593.6|13598.7|13594.4|13594.7|13591.7|133
1627443300000|2021-07-28 03:35:00|13596.5|13593.5|13596.8|13593.8|13599.2|13595.3|13595.8|13591.6|150
1627443600000|2021-07-28 03:40:00|13596.9|13593.9|13598.8|13595.8|13599.4|13596.4|13596.9|13593.9|141
1627443900000|2021-07-28 03:45:00|13598.9|13595.9|13598.6|13595.6|13600.3|13597.1|13597.5|13594.2|158
1627444200000|2021-07-28 03:50:00|13598.7|13595.7|13598.6|13595.6|13599.2|13596.2|13598.5|13595.5|110
1627444500000|2021-07-28 03:55:00|13598.7|13595.7|13600.9|13597.9|13602.6|13599|13598.6|13595.6|186
1627444800000|2021-07-28 04:00:00|13601|13598|13600.8|13597.8|13602.5|13599.1|13599.9|13596.4|121
1627445100000|2021-07-28 04:05:00|13600.9|13597.9|13600.8|13597.8|13601.4|13598.4|13600.6|13597.6|105
1627445400000|2021-07-28 04:10:00|13600.7|13597.7|13601|13598|13601.2|13598.2|13600.6|13597.6|89
1627445700000|2021-07-28 04:15:00|13600.9|13597.9|13600.8|13597.8|13602.5|13598.4|13600.5|13596.3|86
1627446000000|2021-07-28 04:20:00|13600.7|13597.7|13601.1|13598.1|13602.8|13598.6|13600.7|13596.3|100
1627446300000|2021-07-28 04:25:00|13601.2|13598.2|13600.7|13597.7|13601.2|13598.2|13600.6|13597.6|118
1627446600000|2021-07-28 04:30:00|13600.8|13597.8|13600.7|13597.7|13601|13598|13600.6|13597.6|90
1627446900000|2021-07-28 04:35:00|13600.8|13597.8|13600.9|13597.9|13601|13598|13600.5|13597.5|90
1627447200000|2021-07-28 04:40:00|13600.8|13597.8|13599.2|13596.2|13601.1|13598.1|13598.5|13595.5|127
1627447500000|2021-07-28 04:45:00|13599|13596|13598.7|13595.7|13600.1|13597.1|13597.5|13593.6|161
1627447800000|2021-07-28 04:50:00|13598.8|13595.8|13600.3|13597.3|13601.6|13597.4|13598.2|13594.3|161
1627448100000|2021-07-28 04:55:00|13600.4|13597.4|13600.2|13597.2|13602|13597.6|13599.7|13595.2|128
1627448400000|2021-07-28 05:00:00|13600.3|13597.3|13604.2|13601.2|13606.9|13602.8|13600.3|13596.3|243
1627448700000|2021-07-28 05:05:00|13604.3|13601.3|13604.5|13601.5|13605.1|13602.1|13603.2|13600.2|221
1627449000000|2021-07-28 05:10:00|13604.4|13601.4|13605.9|13602.9|13607|13603|13603.7|13599.7|195
1627449300000|2021-07-28 05:15:00|13606|13603|13610.7|13604.7|13610.9|13606.4|13605.6|13601.4|233
1627449600000|2021-07-28 05:20:00|13610.8|13604.8|13607.6|13604.6|13610.8|13606.5|13607.4|13604.4|160
1627449900000|2021-07-28 05:25:00|13607.7|13604.7|13606.6|13603.6|13609.5|13605.1|13606.1|13601.9|224
1627450200000|2021-07-28 05:30:00|13606.5|13603.5|13610|13607|13610|13607|13605.7|13601.6|239
1627450500000|2021-07-28 05:35:00|13611.4|13605.4|13604.4|13601.4|13611.4|13607.3|13603.4|13599.1|248
1627450800000|2021-07-28 05:40:00|13604.3|13601.3|13604|13601|13607.5|13603.1|13603.9|13600|242
1627451100000|2021-07-28 05:45:00|13604.1|13601.1|13603.9|13600.9|13605.7|13602.1|13602.9|13599|239
1627451400000|2021-07-28 05:50:00|13604|13601|13603.5|13600.5|13606|13602.2|13603.5|13599.5|231
1627451700000|2021-07-28 05:55:00|13603.7|13600.7|13603.7|13600.7|13606.9|13603.1|13603.1|13599.5|202
1627452000000|2021-07-28 06:00:00|13603.5|13600.5|13603.4|13600.4|13605.8|13601.2|13603.1|13598.5|200
1627452300000|2021-07-28 06:05:00|13603.5|13600.5|13606.5|13600.5|13607.7|13603.2|13603.5|13599.3|246
1627452600000|2021-07-28 06:10:00|13606.6|13600.6|13602.2|13596.2|13608.3|13604.1|13600.6|13596|284
1627452900000|2021-07-28 06:15:00|13602.3|13596.3|13599.2|13596.2|13603|13598.7|13599.2|13594.7|231
1627453200000|2021-07-28 06:20:00|13599.3|13596.3|13600.6|13597.6|13603.1|13598.8|13599.3|13595|193
1627453500000|2021-07-28 06:25:00|13602.1|13596.1|13598.8|13595.8|13602.2|13597.7|13598.8|13594.5|210
1627453800000|2021-07-28 06:30:00|13598.9|13595.9|13599.1|13596.1|13600.7|13596.2|13597.8|13593.5|185
1627454100000|2021-07-28 06:35:00|13599.2|13596.2|13602.1|13599.1|13602.3|13599.3|13599.2|13596.2|108
1627454400000|2021-07-28 06:40:00|13602|13599|13598.8|13595.8|13605.4|13601.1|13598.7|13595.7|177
1627454700000|2021-07-28 06:45:00|13598.7|13595.7|13603.3|13597.3|13603.3|13598.7|13598|13595|233
1627455000000|2021-07-28 06:50:00|13601.7|13598.7|13599.8|13596.8|13603.5|13599.3|13599.3|13595.8|216
1627455300000|2021-07-28 06:55:00|13599.7|13596.7|13602.4|13599.4|13606.2|13601.6|13599.1|13595.1|275
1627455600000|2021-07-28 07:00:00|13602.5|13599.5|13606|13600|13607.3|13602.8|13601.2|13597.2|326
1627455900000|2021-07-28 07:05:00|13605.9|13599.9|13602.7|13599.7|13606|13601.8|13600.8|13597.2|323
1627456200000|2021-07-28 07:10:00|13602.6|13599.6|13602.9|13599.9|13604|13600|13601.1|13597.4|294
1627456500000|2021-07-28 07:15:00|13602.7|13599.7|13603.7|13600.7|13605.3|13601.1|13601.5|13597.2|257
1627456800000|2021-07-28 07:20:00|13603.8|13600.8|13602.9|13599.9|13604.7|13601.1|13601.8|13597.6|262
1627457100000|2021-07-28 07:25:00|13602.8|13599.8|13600.3|13597.3|13603.2|13600|13600.3|13596.3|238
1627457400000|2021-07-28 07:30:00|13600.4|13597.4|13606|13603|13606.5|13603.2|13600.4|13596.5|209
1627457700000|2021-07-28 07:35:00|13606.1|13603.1|13604.9|13601.9|13606.3|13603.3|13603.8|13599.8|189
1627458000000|2021-07-28 07:40:00|13604.8|13601.8|13604.5|13601.5|13606.5|13603.5|13604.5|13601.5|216
1627458300000|2021-07-28 07:45:00|13604.6|13601.6|13606.5|13603.5|13607.6|13603.5|13604.5|13600.6|194
1627458600000|2021-07-28 07:50:00|13606.2|13603.2|13604.9|13601.9|13607.3|13603.3|13604.5|13601.2|209
1627458900000|2021-07-28 07:55:00|13605|13602|13602.9|13596.9|13608.3|13603.9|13600.6|13596.1|320
1627459200000|2021-07-28 08:00:00|13602.8|13596.8|13599.3|13596.3|13603.7|13599.3|13599.3|13595.4|226
1627459500000|2021-07-28 08:05:00|13599.4|13596.4|13604.9|13601.9|13606.1|13602|13599.4|13595.6|229
1627459800000|2021-07-28 08:10:00|13605|13602|13607.2|13604.2|13607.4|13604.4|13603.9|13599.5|204
1627460100000|2021-07-28 08:15:00|13607.1|13604.1|13604.6|13601.6|13608.2|13605.2|13604.5|13600.7|216
1627460400000|2021-07-28 08:20:00|13604.7|13601.7|13602.9|13599.9|13605.1|13601.7|13601.4|13597.8|230
1627460700000|2021-07-28 08:25:00|13602.8|13599.8|13602.6|13599.6|13605.3|13600.9|13601.3|13597|204
1627461000000|2021-07-28 08:30:00|13602.7|13599.7|13604.1|13601.1|13604.4|13601.3|13601.6|13598.4|170
1627461300000|2021-07-28 08:35:00|13604.2|13601.2|13603.5|13600.5|13605.7|13602.7|13603.2|13600.2|186
1627461600000|2021-07-28 08:40:00|13603.4|13600.4|13600.9|13597.9|13604.6|13600.5|13599.8|13595.4|332
1627461900000|2021-07-28 08:45:00|13602|13596|13597.1|13594.1|13602.1|13597.8|13596.7|13592.3|246
1627462200000|2021-07-28 08:50:00|13597|13594|13592|13589|13597.9|13594.2|13592|13587.6|293
1627462500000|2021-07-28 08:55:00|13591.9|13588.9|13590.1|13587.1|13593|13589.3|13587.6|13583.7|318
1627462800000|2021-07-28 09:00:00|13590|13587|13592|13589|13595.1|13590.6|13590|13587|212
1627463100000|2021-07-28 09:05:00|13592.2|13589.2|13594.8|13591.8|13594.8|13591.8|13592|13589|183
1627463400000|2021-07-28 09:10:00|13594.7|13591.7|13593.8|13590.8|13595.8|13591.7|13592.3|13588.8|211
1627463700000|2021-07-28 09:15:00|13593.7|13590.7|13592|13589|13595.1|13590.8|13590.8|13586|308
1627464000000|2021-07-28 09:20:00|13591.9|13588.9|13594.1|13591.1|13595.1|13591.5|13591.5|13588|245
1627464300000|2021-07-28 09:25:00|13594|13591|13592.3|13589.3|13594.2|13591.2|13591.9|13588.9|195
1627464600000|2021-07-28 09:30:00|13592.4|13589.4|13590.3|13587.3|13593.8|13589.6|13589.9|13586|225
1627464900000|2021-07-28 09:35:00|13590.4|13587.4|13591.3|13588.3|13593.1|13589.5|13589.9|13586.9|233
1627465200000|2021-07-28 09:40:00|13591.1|13588.1|13591.3|13588.3|13591.8|13588.4|13590.1|13585.8|203
1627465500000|2021-07-28 09:45:00|13591.2|13588.2|13593.7|13587.7|13595.7|13592|13590.9|13587.3|273
1627465800000|2021-07-28 09:50:00|13593.8|13587.8|13593.8|13587.8|13594.3|13590|13589.6|13585.2|267
1627466100000|2021-07-28 09:55:00|13593.7|13587.7|13595.7|13592.7|13598.1|13593.5|13592.3|13587.7|273
1627466400000|2021-07-28 10:00:00|13595.8|13592.8|13595.1|13592.1|13595.8|13592.8|13592.6|13588.9|243
1627466700000|2021-07-28 10:05:00|13595|13592|13595.8|13592.8|13598.2|13594.1|13593.7|13589.2|239
1627467000000|2021-07-28 10:10:00|13595.7|13592.7|13598.2|13595.2|13598.9|13595.4|13595.2|13591.2|207
1627467300000|2021-07-28 10:15:00|13598.3|13595.3|13597.6|13594.6|13600.7|13596.4|13597|13592.9|274
1627467600000|2021-07-28 10:20:00|13597.5|13594.5|13600.5|13594.5|13600.5|13596.2|13595.8|13591.3|279
1627467900000|2021-07-28 10:25:00|13599.2|13596.2|13599.8|13596.8|13602.3|13598.1|13599.1|13594.9|245
1627468200000|2021-07-28 10:30:00|13599.5|13596.5|13597.7|13594.7|13601.7|13597.4|13597.5|13593.1|280
1627468500000|2021-07-28 10:35:00|13597.6|13594.6|13598.8|13595.8|13599.6|13596.6|13596.8|13592.4|209
1627468800000|2021-07-28 10:40:00|13598.7|13595.7|13595.9|13592.9|13599.3|13596.3|13595.8|13592.8|237
1627469100000|2021-07-28 10:45:00|13596|13593|13598.2|13592.2|13598.3|13593.9|13595.7|13591.7|182
1627469400000|2021-07-28 10:50:00|13598.1|13592.1|13598.7|13595.7|13600.5|13596.5|13596.7|13592.1|272
1627469700000|2021-07-28 10:55:00|13598.8|13595.8|13599.2|13596.2|13601.2|13596.9|13598.1|13594.3|180
1627470000000|2021-07-28 11:00:00|13599.3|13596.3|13598.9|13595.9|13600.3|13596.5|13596.3|13592.1|210
1627470300000|2021-07-28 11:05:00|13599|13596|13599.6|13596.6|13600.8|13597|13597.6|13593.2|197
1627470600000|2021-07-28 11:10:00|13599.5|13596.5|13599.3|13596.3|13601.1|13596.7|13598.6|13594.1|178
1627470900000|2021-07-28 11:15:00|13599.4|13596.4|13600.6|13597.6|13602.4|13597.9|13599.4|13595|243
1627471200000|2021-07-28 11:20:00|13600.5|13597.5|13604.3|13601.3|13604.4|13601.4|13600.4|13596.7|222
1627471500000|2021-07-28 11:25:00|13604.4|13601.4|13604.5|13601.5|13608.3|13603.2|13604.1|13599.7|191
1627471800000|2021-07-28 11:30:00|13604.4|13601.4|13601.7|13595.7|13605.1|13601.6|13600.4|13594.8|277
1627472100000|2021-07-28 11:35:00|13601.4|13595.4|13602|13599|13603.1|13599|13599.3|13594.7|228
1627472400000|2021-07-28 11:40:00|13602.1|13599.1|13602.6|13596.6|13606.5|13601.9|13601|13596.3|279
1627472700000|2021-07-28 11:45:00|13602.7|13596.7|13602.2|13599.2|13603.9|13599.4|13599.2|13594.6|263
1627473000000|2021-07-28 11:50:00|13602.3|13599.3|13601.7|13595.7|13603.8|13599.4|13599.9|13595.1|248
1627473300000|2021-07-28 11:55:00|13601.5|13595.5|13601.2|13595.2|13601.8|13597.3|13598.1|13594.2|287
1627473600000|2021-07-28 12:00:00|13601.1|13595.1|13600.7|13594.7|13602.3|13597.8|13598.7|13593.8|324
1627473900000|2021-07-28 12:05:00|13600.6|13594.6|13600.2|13594.2|13601.6|13597.1|13598.9|13594|202
1627474200000|2021-07-28 12:10:00|13600.3|13594.3|13602.5|13596.5|13602.5|13596.6|13598.9|13593.9|229
1627474500000|2021-07-28 12:15:00|13602.4|13596.4|13603.1|13597.1|13603.9|13598.3|13600.8|13595.4|346
1627474800000|2021-07-28 12:20:00|13603|13597|13607.6|13601.6|13607.6|13601.6|13601.2|13596.5|339
1627475100000|2021-07-28 12:25:00|13607.5|13601.5|13607.8|13601.8|13609.3|13604.8|13605.3|13600.4|208
1627475400000|2021-07-28 12:30:00|13607.9|13601.9|13609.3|13603.3|13611.2|13606.5|13607.7|13601.7|299
1627475700000|2021-07-28 12:35:00|13609.2|13603.2|13612.5|13606.5|13612.7|13607.2|13607.6|13603.1|271
1627476000000|2021-07-28 12:40:00|13612.6|13606.6|13610.2|13604.2|13612.8|13608.3|13608.3|13603.7|274
1627476300000|2021-07-28 12:45:00|13610.3|13604.3|13611|13605|13611.9|13607.3|13608.7|13604.3|262
1627476600000|2021-07-28 12:50:00|13611.1|13605.1|13608.8|13605.8|13612.1|13607.5|13608.2|13603.6|220
1627476900000|2021-07-28 12:55:00|13608.7|13605.7|13610.1|13604.1|13611.1|13606.5|13607.6|13603|235
1627477200000|2021-07-28 13:00:00|13610.2|13604.2|13604.8|13598.8|13610.3|13605.3|13600.9|13596.4|398
1627477500000|2021-07-28 13:05:00|13604.7|13598.7|13603.9|13597.9|13605.7|13600.9|13600.5|13596.1|375
1627477800000|2021-07-28 13:10:00|13603.7|13597.7|13604.7|13598.7|13606.5|13601.8|13602.6|13597.7|309
1627478100000|2021-07-28 13:15:00|13604.9|13598.9|13606.9|13600.9|13606.9|13602.3|13602|13597.5|355
1627478400000|2021-07-28 13:20:00|13605.3|13602.3|13609.1|13603.1|13609.6|13605.1|13604.9|13600.4|276
1627478700000|2021-07-28 13:25:00|13608.9|13602.9|13607.9|13604.9|13610.1|13605.7|13606.5|13601.5|185
1627479000000|2021-07-28 13:30:00|13608|13605|13609|13606|13610.2|13606.1|13605.9|13601.6|315
1627479300000|2021-07-28 13:35:00|13608.9|13605.9|13610.9|13604.9|13612.4|13608|13608.1|13603.5|265
1627479600000|2021-07-28 13:40:00|13611|13605|13614.2|13608.2|13614.5|13610.4|13609.6|13605|327
1627479900000|2021-07-28 13:45:00|13612.6|13609.6|13611.2|13608.2|13616|13611.5|13611.1|13606.7|359
1627480200000|2021-07-28 13:50:00|13611.1|13608.1|13616.8|13610.8|13618.2|13613.6|13611.1|13605.8|301
1627480500000|2021-07-28 13:55:00|13616.9|13610.9|13616.7|13610.7|13618.6|13614.1|13614.1|13609.4|328
1627480800000|2021-07-28 14:00:00|13616.8|13610.8|13609.9|13603.9|13618.3|13613.9|13609.7|13603.7|405
1627481100000|2021-07-28 14:05:00|13610|13604|13610.3|13604.3|13611|13606.5|13607.3|13602.7|363
1627481400000|2021-07-28 14:10:00|13610.2|13604.2|13611.9|13608.9|13614.2|13609.8|13608|13603.5|362
1627481700000|2021-07-28 14:15:00|13611.8|13608.8|13611.9|13608.9|13614.3|13609.4|13609.9|13605.5|344
1627482000000|2021-07-28 14:20:00|13611.8|13608.8|13612|13609|13613.4|13609.3|13611.3|13607.1|234
1627482300000|2021-07-28 14:25:00|13611.9|13608.9|13612|13609|13613.7|13610.7|13610.8|13606.2|189
1627482600000|2021-07-28 14:30:00|13611.9|13608.9|13611.9|13608.9|13613.5|13609.5|13608.7|13605.7|252
1627482900000|2021-07-28 14:35:00|13611.8|13608.8|13610|13607|13613.4|13609.2|13609|13605.8|277
1627483200000|2021-07-28 14:40:00|13610.1|13607.1|13610.5|13604.5|13613.3|13608.4|13608.9|13604.2|325
1627483500000|2021-07-28 14:45:00|13610.7|13604.7|13609.8|13603.8|13610.7|13607.1|13605.6|13600.8|354
1627483800000|2021-07-28 14:50:00|13609.7|13603.7|13600|13594|13609.9|13605.2|13597.6|13591.6|328
1627484100000|2021-07-28 14:55:00|13600.1|13594.1|13597|13591|13600.1|13594.1|13591.6|13585.6|443
1627484400000|2021-07-28 15:00:00|13596.9|13590.9|13591.2|13585.2|13597.5|13593|13590.2|13584.6|346
1627484700000|2021-07-28 15:05:00|13591.1|13585.1|13594.8|13588.8|13594.9|13588.9|13589.7|13585.1|192
1627485000000|2021-07-28 15:10:00|13594.9|13588.9|13593.3|13587.3|13595|13590.6|13592.7|13587.2|174
1627485300000|2021-07-28 15:15:00|13593.2|13587.2|13592.8|13586.8|13593.5|13589|13590.9|13586.4|183
1627485600000|2021-07-28 15:20:00|13592.9|13586.9|13591.3|13588.3|13594.5|13589.7|13591|13586.3|220
1627485900000|2021-07-28 15:25:00|13591.2|13588.2|13592.6|13586.6|13593.4|13588.3|13590.9|13586.2|157
1627486200000|2021-07-28 15:30:00|13592.5|13586.5|13591|13588|13593.1|13588.6|13589.1|13583.8|304
1627486500000|2021-07-28 15:35:00|13591.1|13588.1|13589.1|13586.1|13592.2|13588.1|13588.7|13585.7|172
1627486800000|2021-07-28 15:40:00|13589|13586|13590.2|13587.2|13591.1|13587.4|13588.4|13584|215
1627487100000|2021-07-28 15:45:00|13590.3|13587.3|13591.8|13588.8|13592.1|13589.1|13589.2|13585.8|231
1627487400000|2021-07-28 15:50:00|13591.9|13588.9|13592.3|13589.3|13595.3|13591.1|13591.2|13588|187
1627487700000|2021-07-28 15:55:00|13592.4|13589.4|13590.6|13587.6|13592.8|13589.8|13590.3|13587.3|162
1627488000000|2021-07-28 16:00:00|13590.5|13587.5|13591.8|13588.8|13593.2|13588.9|13590.5|13586.1|139
1627488300000|2021-07-28 16:05:00|13591.7|13588.7|13590.4|13587.4|13593|13588.7|13590.1|13586|144
1627488600000|2021-07-28 16:10:00|13590.5|13587.5|13589.9|13583.9|13592.3|13588|13588.3|13583.8|221
1627488900000|2021-07-28 16:15:00|13590|13584|13590.6|13587.6|13592.2|13588|13588.4|13583.9|197
1627489200000|2021-07-28 16:20:00|13590.5|13587.5|13592.8|13586.8|13594|13589.6|13590.5|13586.2|152
1627489500000|2021-07-28 16:25:00|13593|13587|13594.1|13588.1|13594.1|13589.5|13591.2|13586.4|212
1627489800000|2021-07-28 16:30:00|13594|13588|13590.5|13587.5|13594.2|13589.3|13589.8|13585.4|225
1627490100000|2021-07-28 16:35:00|13591.9|13585.9|13590.6|13584.6|13592|13587.3|13589.1|13584.5|262
1627490400000|2021-07-28 16:40:00|13590.5|13584.5|13589.5|13586.5|13591.5|13587|13588.6|13583.9|280
1627490700000|2021-07-28 16:45:00|13589.3|13586.3|13590.7|13584.7|13591.6|13587|13588.2|13583.8|236
1627491000000|2021-07-28 16:50:00|13590.6|13584.6|13589.3|13586.3|13591.7|13587.3|13589.2|13584.6|238
1627491300000|2021-07-28 16:55:00|13589.4|13586.4|13589.2|13586.2|13591.5|13586.9|13588.6|13584|235
1627491600000|2021-07-28 17:00:00|13588.9|13585.9|13588.8|13585.8|13590.4|13586.1|13587.9|13583.7|243
1627491900000|2021-07-28 17:05:00|13588.7|13585.7|13587.6|13584.6|13590.5|13585.9|13587.4|13583.5|238
1627492200000|2021-07-28 17:10:00|13587.7|13584.7|13589.1|13583.1|13590|13585.6|13587.2|13582.8|171
1627492500000|2021-07-28 17:15:00|13587.7|13584.7|13589.7|13586.7|13589.9|13586.9|13587.6|13584.6|96
1627492800000|2021-07-28 17:20:00|13589.8|13586.8|13589.8|13586.8|13591.5|13586.9|13589.1|13584.8|86
1627493100000|2021-07-28 17:25:00|13589.9|13586.9|13591.8|13588.8|13592|13589|13589.8|13585.4|84
1627493400000|2021-07-28 17:30:00|13591.9|13588.9|13593|13590|13594.4|13590|13591.4|13586.9|166
1627493700000|2021-07-28 17:35:00|13592.9|13589.9|13593.9|13590.9|13595.5|13591|13592.7|13588.3|183
1627494000000|2021-07-28 17:40:00|13594|13591|13595|13589|13595.8|13591.4|13592.8|13588.3|110
1627494300000|2021-07-28 17:45:00|13595.1|13589.1|13594.4|13591.4|13595.7|13591.5|13593.1|13588.7|130
1627494600000|2021-07-28 17:50:00|13594.5|13591.5|13596|13590|13597|13592.6|13593.8|13589|206
1627494900000|2021-07-28 17:55:00|13596.1|13590.1|13603.9|13588.9|13604.6|13591.4|13594|13588|337
1627495200000|2021-07-28 18:00:00|13603.7|13588.7|13611.1|13605.1|13623.2|13617.2|13602.1|13588.2|716
1627495500000|2021-07-28 18:05:00|13611.2|13605.2|13617|13611|13617.2|13611.2|13611.1|13605.1|395
1627495800000|2021-07-28 18:10:00|13616.9|13610.9|13601.9|13595.9|13617.9|13611.9|13594.8|13588.8|530
1627496100000|2021-07-28 18:15:00|13601.8|13595.8|13600.3|13594.3|13601.8|13595.8|13595.3|13589.3|444
1627496400000|2021-07-28 18:20:00|13600.6|13594.6|13599.7|13593.7|13601.8|13595.8|13593.5|13587.5|648
1627496700000|2021-07-28 18:25:00|13600|13594|13592.9|13586.9|13600|13594|13592.5|13586.5|554
1627497000000|2021-07-28 18:30:00|13592.8|13586.8|13596.3|13590.3|13599.5|13593.5|13589.7|13583.7|730
1627497300000|2021-07-28 18:35:00|13596.4|13590.4|13585.1|13579.1|13608.5|13602.5|13584.9|13578.9|865
1627497600000|2021-07-28 18:40:00|13584.9|13578.9|13585.2|13579.2|13588|13582|13578.5|13572.5|765
1627497900000|2021-07-28 18:45:00|13585.3|13579.3|13578.7|13572.7|13585.6|13579.6|13569.9|13565.3|693
1627498200000|2021-07-28 18:50:00|13578.6|13572.6|13582.1|13576.1|13585.5|13579.5|13575.8|13569.8|544
1627498500000|2021-07-28 18:55:00|13582.2|13576.2|13576.1|13570.1|13582.2|13576.2|13572.9|13566.9|546
1627498800000|2021-07-28 19:00:00|13575.9|13569.9|13579.9|13573.9|13582.6|13576.6|13571.7|13565.7|619
1627499100000|2021-07-28 19:05:00|13579.8|13573.8|13579.6|13573.6|13582|13576|13577.1|13571.1|391
1627499400000|2021-07-28 19:10:00|13579.5|13573.5|13578.7|13572.7|13581.7|13575.7|13578.6|13572.6|367
1627499700000|2021-07-28 19:15:00|13578.6|13572.6|13575|13569|13579.3|13573.3|13574.6|13568.6|318
1627500000000|2021-07-28 19:20:00|13574.9|13568.9|13572.1|13566.1|13574.9|13569.2|13569|13563|410
1627500300000|2021-07-28 19:25:00|13571.8|13565.8|13570.2|13564.2|13574.7|13569.8|13569.7|13563.7|453
1627500600000|2021-07-28 19:30:00|13570.5|13564.5|13570.2|13564.2|13571.4|13565.4|13568.5|13562.5|264
1627500900000|2021-07-28 19:35:00|13570.3|13564.3|13569.2|13563.2|13570.7|13564.7|13567.2|13561.2|216
1627501200000|2021-07-28 19:40:00|13569.1|13563.1|13573.1|13567.1|13576.1|13570.1|13568.3|13562.3|335
1627501500000|2021-07-28 19:45:00|13573|13567|13573.4|13567.4|13574.1|13568.1|13572.2|13566.2|300
1627501800000|2021-07-28 19:50:00|13573.2|13567.2|13572|13566|13574|13569.3|13569.9|13563.9|304
1627502100000|2021-07-28 19:55:00|13571.9|13565.9|13571.3|13565.3|13573.5|13567.5|13570.7|13564.7|349
1627502400000|2021-07-28 20:00:00|13571.5|13565.5|13571|13565|13572.3|13566.3|13570.9|13564.9|145
1627502700000|2021-07-28 20:05:00|13570.9|13564.9|13571.2|13565.2|13571.7|13565.7|13570.8|13564.8|142
1627503000000|2021-07-28 20:10:00|13571.3|13565.3|13571.4|13565.4|13571.6|13565.6|13570.9|13564.9|127
1627503300000|2021-07-28 20:15:00|13571.3|13565.3|13567|13561|13571.4|13565.4|13566.8|13560.8|180
1627503600000|2021-07-28 20:20:00|13567.1|13561.1|13566.7|13560.7|13567.3|13561.3|13566.5|13560.5|61
1627503900000|2021-07-28 20:25:00|13566.4|13560.4|13566.7|13560.7|13567|13561|13566.3|13560.3|57
1627504200000|2021-07-28 20:30:00|13566.6|13560.6|13566.7|13560.7|13567.1|13561.1|13566.2|13560.2|103
1627504500000|2021-07-28 20:35:00|13566.6|13560.6|13566.3|13560.3|13566.7|13560.7|13566.1|13560.1|76
1627504800000|2021-07-28 20:40:00|13566.6|13560.6|13566.8|13560.8|13567.5|13561.5|13565.9|13559.9|109
1627505100000|2021-07-28 20:45:00|13567|13561|13567.8|13561.8|13568.6|13562.6|13566.8|13560.8|159
1627505400000|2021-07-28 20:50:00|13568|13562|13568.5|13562.5|13569.1|13563.1|13567.7|13561.7|114
1627505700000|2021-07-28 20:55:00|13568.6|13562.6|13569.8|13563.4|13570.2|13563.6|13568|13560.7|135
1627506000000|2021-07-28 21:00:00|13570.6|13563.6|13571.9|13562.3|13571.9|13563.9|13569.5|13562.2|38
1627506300000|2021-07-28 21:05:00|13574.7|13560.7|13573.3|13560.5|13574.7|13563.2|13571|13559.3|72
1627506600000|2021-07-28 21:10:00|13576.5|13561.5|13571.8|13562.7|13576.5|13563.2|13571.4|13559.2|96
1627506900000|2021-07-28 21:15:00|13570.9|13562|13573.5|13561.1|13576.1|13562.2|13570.7|13559|114
1627507200000|2021-07-28 21:20:00|13573.1|13560.7|13571.7|13561.3|13575|13562.2|13570.7|13560|54
1627507500000|2021-07-28 21:25:00|13574.4|13560.5|13570.3|13561.1|13574.8|13562.2|13569.3|13559.5|108
1627507800000|2021-07-28 21:30:00|13570|13561.4|13571.3|13562.2|13573|13563.7|13568.9|13561|157
1627508100000|2021-07-28 21:35:00|13571.2|13562.4|13572.1|13561.2|13572.8|13563.4|13570.8|13560.6|78
1627508400000|2021-07-28 21:40:00|13572.2|13561.1|13571.7|13561.3|13572.9|13562.8|13570.8|13560.6|97
1627508700000|2021-07-28 21:45:00|13571.6|13561.5|13566.8|13560.8|13572|13563.3|13566.2|13560.1|201
1627509000000|2021-07-28 21:50:00|13566.7|13560.6|13566.8|13560.1|13567.6|13561.1|13566|13559.4|91
1627509300000|2021-07-28 21:55:00|13566.6|13560.2|13570.3|13562.3|13570.3|13563.5|13565.6|13559.6|101
1627509600000|2021-07-28 22:00:00|13570.4|13562.4|13567.1|13561.1|13570.7|13563.9|13566.7|13560.7|173
1627509900000|2021-07-28 22:05:00|13566.9|13560.9|13566.9|13560.9|13567.3|13561.3|13566.7|13560.7|108
1627510200000|2021-07-28 22:10:00|13567|13561|13566|13560|13567.3|13561.3|13565.9|13559.9|55
1627510500000|2021-07-28 22:15:00|13565.9|13559.9|13567.1|13561.1|13567.1|13561.1|13565.8|13559.8|60
1627510800000|2021-07-28 22:20:00|13566.5|13560.5|13566.8|13560.8|13567.3|13561.3|13566.4|13560.4|38
1627511100000|2021-07-28 22:25:00|13567|13561|13566.9|13560.9|13567.3|13561.3|13566.2|13560.2|75
1627511400000|2021-07-28 22:30:00|13567.3|13561.3|13568.3|13562.3|13568.7|13562.7|13566.5|13560.5|87
1627511700000|2021-07-28 22:35:00|13568|13562|13568.6|13562.6|13569.1|13563.1|13567.9|13561.9|90
1627512000000|2021-07-28 22:40:00|13568.3|13562.3|13568|13562|13568.7|13562.7|13567|13561|120
1627512300000|2021-07-28 22:45:00|13567.5|13561.5|13568.5|13562.5|13570.1|13564.1|13567.4|13561.4|153
1627512600000|2021-07-28 22:50:00|13568.4|13562.4|13570.7|13564.7|13571.6|13566.3|13568.2|13562.2|137
1627512900000|2021-07-28 22:55:00|13570.2|13564.2|13570.8|13564.8|13572|13566|13568.8|13562.8|131
1627513200000|2021-07-28 23:00:00|13571.3|13565.3|13571.2|13565.2|13572|13566|13570.9|13564.9|165
1627513500000|2021-07-28 23:05:00|13571.1|13565.1|13570.7|13564.7|13571.6|13566.2|13568.8|13564.4|208
1627513800000|2021-07-28 23:10:00|13570.9|13564.9|13570.8|13564.8|13571.5|13566.6|13569|13564.6|157
1627514100000|2021-07-28 23:15:00|13570.9|13564.9|13569.4|13566.4|13571|13566.5|13569.1|13564.6|95
1627514400000|2021-07-28 23:20:00|13569.5|13566.5|13569.1|13563.1|13570.9|13566.6|13567.6|13563|127
1627514700000|2021-07-28 23:25:00|13569.2|13563.2|13567.8|13561.8|13569.2|13564.5|13566.2|13561.7|101
1627515000000|2021-07-28 23:30:00|13567.7|13561.7|13567.1|13564.1|13568.7|13564.1|13566.3|13561.7|63
1627515300000|2021-07-28 23:35:00|13567|13564|13568.9|13562.9|13569.8|13564.3|13567|13562.4|104
1627515600000|2021-07-28 23:40:00|13568.8|13562.8|13568.6|13562.6|13569|13564.4|13567.1|13562.5|86
1627515900000|2021-07-28 23:45:00|13568.7|13562.7|13567.6|13564.6|13569|13564.6|13567|13562.5|111
1627516200000|2021-07-28 23:50:00|13569|13563|13567.2|13564.2|13569.2|13564.6|13567.1|13562.5|97
1627516500000|2021-07-28 23:55:00|13567.3|13564.3|13569.8|13563.8|13570.7|13566.2|13566.9|13562.4|109
1627516800000|2021-07-29 00:00:00|13569.9|13563.9|13570.2|13567.2|13571.5|13567.4|13566.8|13562.4|212
1627517100000|2021-07-29 00:05:00|13570|13567|13570.7|13567.7|13572.5|13568.2|13568.5|13563.9|169
1627517400000|2021-07-29 00:10:00|13570.8|13567.8|13570|13567|13572.9|13568.8|13568.8|13564.7|164
1627517700000|2021-07-29 00:15:00|13569.9|13566.9|13570.2|13567.2|13573.6|13569.1|13568.4|13564.1|239
1627518000000|2021-07-29 00:20:00|13570.3|13567.3|13571.5|13568.5|13572.3|13568.7|13569.8|13565.4|152
1627518300000|2021-07-29 00:25:00|13571.6|13568.6|13571.4|13568.4|13574|13569.5|13571.1|13568|129
1627518600000|2021-07-29 00:30:00|13571.2|13568.2|13571.6|13568.6|13573|13568.8|13571.1|13566.7|100
1627518900000|2021-07-29 00:35:00|13571.5|13568.5|13571.4|13568.4|13572|13569|13570.8|13567.8|136
1627519200000|2021-07-29 00:40:00|13571.3|13568.3|13571|13568|13574.1|13569.7|13570.8|13566.4|127
1627519500000|2021-07-29 00:45:00|13571.1|13568.1|13567.6|13564.6|13571.1|13568.1|13567.1|13562.7|174
1627519800000|2021-07-29 00:50:00|13567.7|13564.7|13567.7|13564.7|13568.9|13565.6|13564.4|13560.1|195
1627520100000|2021-07-29 00:55:00|13567.6|13564.6|13566.4|13563.4|13568.9|13564.6|13564.2|13559.7|204
1627520400000|2021-07-29 01:00:00|13567.9|13561.9|13564.3|13561.3|13569.8|13565.3|13564.1|13559.8|264
1627520700000|2021-07-29 01:05:00|13564.2|13561.2|13561.6|13558.6|13565.6|13561.5|13561.4|13557|207
1627521000000|2021-07-29 01:10:00|13561.5|13558.5|13558.9|13555.9|13563.1|13558.5|13557.8|13553.3|215
1627521300000|2021-07-29 01:15:00|13559|13556|13561.1|13558.1|13565.2|13560.9|13558.9|13554.4|239
1627521600000|2021-07-29 01:20:00|13562.5|13556.5|13564.1|13561.1|13568.3|13565.3|13560.6|13556.3|219
1627521900000|2021-07-29 01:25:00|13564.2|13561.2|13561.1|13558.1|13564.3|13561.3|13560.9|13556.4|157
1627522200000|2021-07-29 01:30:00|13561|13558|13564.4|13561.4|13567.5|13563.9|13559|13555.3|273
1627522500000|2021-07-29 01:35:00|13564.5|13561.5|13566.5|13563.5|13567|13564|13562.7|13558.7|211
1627522800000|2021-07-29 01:40:00|13566.6|13563.6|13566.4|13563.4|13568.7|13565.3|13565.6|13562.6|239
1627523100000|2021-07-29 01:45:00|13566.3|13563.3|13566.7|13563.7|13568.8|13565|13565.5|13561.2|209
1627523400000|2021-07-29 01:50:00|13566.6|13563.6|13569.5|13566.5|13570.9|13567.2|13566.5|13563.5|218
1627523700000|2021-07-29 01:55:00|13569.6|13566.6|13567.1|13564.1|13570.1|13567.1|13565.4|13562.4|202
1627524000000|2021-07-29 02:00:00|13567.2|13564.2|13568.6|13565.6|13570.3|13567.3|13565.9|13562.9|274
1627524300000|2021-07-29 02:05:00|13568.7|13565.7|13571.6|13568.6|13572.1|13569.1|13567.7|13564.7|188
1627524600000|2021-07-29 02:10:00|13571.5|13568.5|13569.9|13566.9|13572.1|13569.1|13569.6|13566.6|175
1627524900000|2021-07-29 02:15:00|13570.1|13567.1|13571.9|13568.9|13573.6|13569.3|13569.9|13565.6|121
1627525200000|2021-07-29 02:20:00|13571.8|13568.8|13569.5|13566.5|13571.8|13568.8|13568.8|13565.3|123
1627525500000|2021-07-29 02:25:00|13569.4|13566.4|13567.8|13561.8|13571.2|13566.7|13566|13561.5|125
1627525800000|2021-07-29 02:30:00|13567.7|13561.7|13567.7|13561.7|13568.5|13564.8|13564.8|13561.4|174
1627526100000|2021-07-29 02:35:00|13566.2|13563.2|13555.2|13552.2|13566.8|13563.2|13552.3|13546.3|309
1627526400000|2021-07-29 02:40:00|13555.1|13552.1|13556.2|13553.2|13562.3|13558|13554.9|13550.4|313
1627526700000|2021-07-29 02:45:00|13556.3|13553.3|13560.4|13557.4|13560.8|13557.8|13556|13552.1|261
1627527000000|2021-07-29 02:50:00|13560.5|13557.5|13558.6|13555.6|13562.1|13557.8|13555.8|13551.3|229
1627527300000|2021-07-29 02:55:00|13558.5|13555.5|13555.7|13552.7|13559.7|13555.6|13555.4|13551.7|170
1627527600000|2021-07-29 03:00:00|13555.8|13552.8|13555.2|13552.2|13559.5|13555|13554.9|13551.9|138
1627527900000|2021-07-29 03:05:00|13555.3|13552.3|13551.7|13548.7|13557.4|13552.9|13549.8|13545.8|234
1627528200000|2021-07-29 03:10:00|13551.8|13548.8|13555.7|13552.7|13557.4|13553.7|13551.6|13548.6|195
1627528500000|2021-07-29 03:15:00|13555.8|13552.8|13556.7|13553.7|13560.5|13556.1|13555.2|13550.7|188
1627528800000|2021-07-29 03:20:00|13556.8|13553.8|13554.9|13551.9|13559.1|13554.5|13554.6|13550.2|193
1627529100000|2021-07-29 03:25:00|13554.8|13551.8|13554.1|13551.1|13556.9|13552.4|13553.7|13549.5|161
1627529400000|2021-07-29 03:30:00|13554.2|13551.2|13550.8|13547.8|13555.3|13551.2|13550|13545.5|292
1627529700000|2021-07-29 03:35:00|13551|13548|13548.6|13545.6|13553.5|13549.1|13548.6|13545.6|137
1627530000000|2021-07-29 03:40:00|13548.7|13545.7|13551|13548|13552.7|13548.1|13547.7|13543.8|234
1627530300000|2021-07-29 03:45:00|13552.4|13546.4|13550.3|13547.3|13552.4|13547.9|13549|13544.6|190
1627530600000|2021-07-29 03:50:00|13550.4|13547.4|13552.1|13549.1|13553.4|13549.4|13550.4|13545.9|110
1627530900000|2021-07-29 03:55:00|13552|13549|13552.3|13549.3|13554.4|13549.8|13551.1|13546.7|164
1627531200000|2021-07-29 04:00:00|13553.9|13547.9|13554.1|13551.1|13555.3|13551.3|13552|13547.7|102
1627531500000|2021-07-29 04:05:00|13554|13551|13555.6|13552.6|13555.9|13552.9|13553.1|13550.1|119
1627531800000|2021-07-29 04:10:00|13555.5|13552.5|13553.2|13550.2|13555.6|13552.6|13553|13548.5|113
1627532100000|2021-07-29 04:15:00|13553.1|13550.1|13556.3|13553.3|13558.2|13554.6|13553.1|13550.1|158
1627532400000|2021-07-29 04:20:00|13556.2|13553.2|13558.5|13555.5|13560.2|13556|13556.2|13553.2|165
1627532700000|2021-07-29 04:25:00|13558.4|13555.4|13557.7|13554.7|13560.2|13555.9|13557.6|13553.3|127
1627533000000|2021-07-29 04:30:00|13557.8|13554.8|13559.5|13556.5|13561.5|13557.3|13557.8|13553.3|153
1627533300000|2021-07-29 04:35:00|13559.6|13556.6|13558.4|13555.4|13560|13557|13557.9|13554.9|163
1627533600000|2021-07-29 04:40:00|13558.5|13555.5|13559.5|13556.5|13559.8|13556.8|13557.9|13554.9|103
1627533900000|2021-07-29 04:45:00|13559.6|13556.6|13559.3|13556.3|13559.9|13556.9|13558.8|13555.8|161
1627534200000|2021-07-29 04:50:00|13559.4|13556.4|13559.7|13556.7|13560|13557|13558.5|13555.5|194
1627534500000|2021-07-29 04:55:00|13559.8|13556.8|13559.9|13556.9|13560.5|13557.5|13559.2|13556.2|94
1627534800000|2021-07-29 05:00:00|13560|13557|13560.2|13557.2|13561.4|13557.5|13559.5|13555.3|163
1627535100000|2021-07-29 05:05:00|13560.1|13557.1|13556.8|13553.8|13561.8|13557.3|13556.3|13552.4|248
1627535400000|2021-07-29 05:10:00|13556.9|13553.9|13554.9|13548.9|13558.5|13554|13552.7|13548.3|180
1627535700000|2021-07-29 05:15:00|13554.8|13548.8|13552.8|13546.8|13555.2|13551.1|13550.8|13546.4|184
1627536000000|2021-07-29 05:20:00|13552.9|13546.9|13552.6|13546.6|13553.2|13548.7|13550.7|13546.2|78
1627536300000|2021-07-29 05:25:00|13551.1|13548.1|13548.1|13545.1|13553.7|13549.4|13548.1|13543.6|218
1627536600000|2021-07-29 05:30:00|13548.2|13545.2|13551.4|13548.4|13551.5|13548.5|13546.6|13543.6|224
1627536900000|2021-07-29 05:35:00|13551.5|13548.5|13550.2|13547.2|13552.8|13549.8|13549.8|13546.1|193
1627537200000|2021-07-29 05:40:00|13550.3|13547.3|13549.7|13546.7|13553.2|13549.3|13549.5|13545.5|258
1627537500000|2021-07-29 05:45:00|13549.6|13546.6|13550|13547|13551.8|13547.4|13547.4|13543|221
1627537800000|2021-07-29 05:50:00|13550.1|13547.1|13549|13546|13552.3|13548|13548.9|13545.2|157
1627538100000|2021-07-29 05:55:00|13548.9|13545.9|13553|13547|13553.4|13549|13547.7|13543.8|246
1627538400000|2021-07-29 06:00:00|13552.9|13546.9|13550.3|13547.3|13554.1|13549.3|13549.9|13545.6|265
1627538700000|2021-07-29 06:05:00|13550.2|13547.2|13550.6|13547.6|13552.2|13547.9|13548.3|13543.9|264
1627539000000|2021-07-29 06:10:00|13550.5|13547.5|13547.8|13541.8|13552.1|13547.6|13545.9|13541.5|334
1627539300000|2021-07-29 06:15:00|13546.5|13543.5|13549.4|13546.4|13550.8|13546.9|13546.1|13541.6|222
1627539600000|2021-07-29 06:20:00|13550.9|13544.9|13549.9|13546.9|13551.9|13547.7|13548.6|13544.8|206
1627539900000|2021-07-29 06:25:00|13550|13547|13552.1|13549.1|13552.2|13549.2|13549.4|13545.8|267
1627540200000|2021-07-29 06:30:00|13552.2|13549.2|13549.4|13546.4|13553.3|13550.3|13548.9|13545.9|243
1627540500000|2021-07-29 06:35:00|13549.3|13546.3|13548.6|13545.6|13550.9|13546.9|13547.4|13543|237
1627540800000|2021-07-29 06:40:00|13548.7|13545.7|13549.8|13546.8|13551.5|13547.1|13548.4|13544|174
1627541100000|2021-07-29 06:45:00|13549.9|13546.9|13550.3|13547.3|13550.6|13547.6|13549.5|13546.5|194
1627541400000|2021-07-29 06:50:00|13550.2|13547.2|13550.2|13547.2|13550.4|13547.4|13549.6|13546.6|153
1627541700000|2021-07-29 06:55:00|13550.3|13547.3|13551.6|13548.6|13552.1|13549|13549.8|13546|228
1627542000000|2021-07-29 07:00:00|13551.5|13548.5|13548.8|13545.8|13552|13548.6|13547.4|13543|355
1627542300000|2021-07-29 07:05:00|13548.9|13545.9|13547|13544|13550.8|13546.3|13546.6|13543|231
1627542600000|2021-07-29 07:10:00|13546.9|13543.9|13543.2|13540.2|13547.1|13544.1|13541.9|13538.6|272
1627542900000|2021-07-29 07:15:00|13543.3|13540.3|13544.1|13541.1|13544.2|13541.2|13540.5|13537.2|251
1627543200000|2021-07-29 07:20:00|13544.2|13541.2|13539.9|13536.9|13544.3|13541.3|13539.8|13534.7|387
1627543500000|2021-07-29 07:25:00|13539.8|13536.8|13539.7|13536.7|13542|13537.9|13535.4|13530.9|393
1627543800000|2021-07-29 07:30:00|13539.9|13536.9|13540.1|13537.1|13542.1|13539|13539.9|13535.6|273
1627544100000|2021-07-29 07:35:00|13540.2|13537.2|13542.9|13539.9|13544.6|13541.3|13539.7|13536.7|305
1627544400000|2021-07-29 07:40:00|13542.8|13539.8|13542.4|13539.4|13544|13540|13540.9|13536.5|262
1627544700000|2021-07-29 07:45:00|13542.3|13539.3|13545|13542|13546.4|13543.4|13542.2|13539.2|225
1627545000000|2021-07-29 07:50:00|13545.1|13542.1|13543.5|13540.5|13547.1|13543.1|13542.9|13539.9|192
1627545300000|2021-07-29 07:55:00|13543.6|13540.6|13544.4|13541.4|13546.2|13542|13543.2|13538.8|223
1627545600000|2021-07-29 08:00:00|13544.3|13541.3|13544.9|13541.9|13548.3|13543.6|13543.4|13539.6|308
1627545900000|2021-07-29 08:05:00|13544.8|13541.8|13548.9|13542.9|13549|13544.4|13543.7|13539.8|299
1627546200000|2021-07-29 08:10:00|13547.3|13544.3|13544.8|13538.8|13547.9|13544.4|13543.2|13538.7|244
1627546500000|2021-07-29 08:15:00|13543.3|13540.3|13541.1|13538.1|13545.3|13541.1|13540|13535.4|299
1627546800000|2021-07-29 08:20:00|13542.5|13536.5|13539.9|13536.9|13543.3|13538.8|13538.9|13534.3|231
1627547100000|2021-07-29 08:25:00|13539.8|13536.8|13542|13539|13542.2|13539.2|13539.7|13535.4|194
1627547400000|2021-07-29 08:30:00|13541.9|13538.9|13537|13534|13542.3|13539.3|13536.8|13532.4|314
1627547700000|2021-07-29 08:35:00|13536.9|13533.9|13535.8|13532.8|13539.5|13535|13534.4|13530.3|306
1627548000000|2021-07-29 08:40:00|13535.7|13532.7|13538.3|13535.3|13538.3|13535.3|13533.2|13528.7|300
1627548300000|2021-07-29 08:45:00|13538.4|13535.4|13538.3|13535.3|13539.5|13536.5|13536.4|13532.6|242
1627548600000|2021-07-29 08:50:00|13538.2|13535.2|13544|13541|13545.5|13541.1|13538.2|13535.2|324
1627548900000|2021-07-29 08:55:00|13543.9|13540.9|13540.4|13537.4|13545.1|13541.2|13540.2|13537.2|230
1627549200000|2021-07-29 09:00:00|13540.6|13537.6|13543.3|13540.3|13543.3|13540.3|13540.6|13536.3|181
1627549500000|2021-07-29 09:05:00|13543.4|13540.4|13546|13543|13547.1|13543.1|13542.8|13538.6|321
1627549800000|2021-07-29 09:10:00|13546.1|13543.1|13546.5|13543.5|13548.3|13543.8|13544.4|13540.1|295
1627550100000|2021-07-29 09:15:00|13546.4|13543.4|13545.4|13542.4|13547.9|13543.4|13545.1|13541|277
1627550400000|2021-07-29 09:20:00|13545.3|13542.3|13545.6|13539.6|13546.4|13542.8|13543.6|13539.2|282
1627550700000|2021-07-29 09:25:00|13544.1|13541.1|13545.4|13542.4|13547|13543.1|13544|13539.4|202
1627551000000|2021-07-29 09:30:00|13545.5|13542.5|13546.3|13543.3|13547.2|13543.8|13545.3|13541.1|195
1627551300000|2021-07-29 09:35:00|13546.2|13543.2|13546|13543|13547.5|13543.3|13545.8|13541.4|138
1627551600000|2021-07-29 09:40:00|13545.9|13542.9|13545.4|13539.4|13546.4|13543.4|13543|13538.4|228
1627551900000|2021-07-29 09:45:00|13545.3|13539.3|13536.8|13533.8|13545.3|13540.3|13536.3|13532.2|314
1627552200000|2021-07-29 09:50:00|13536.9|13533.9|13540.4|13537.4|13542.1|13537.6|13536.8|13533.8|126
1627552500000|2021-07-29 09:55:00|13540.3|13537.3|13540.8|13537.8|13543.3|13538.4|13539.8|13535.4|201
1627552800000|2021-07-29 10:00:00|13540.9|13537.9|13540.3|13537.3|13542.7|13538.4|13540.2|13535.7|195
1627553100000|2021-07-29 10:05:00|13540.4|13537.4|13538.5|13535.5|13540.5|13537.5|13537.4|13533.3|145
1627553400000|2021-07-29 10:10:00|13538.4|13535.4|13537.7|13534.7|13541|13536.6|13537.5|13533.2|96
1627553700000|2021-07-29 10:15:00|13537.6|13534.6|13538.1|13535.1|13539.9|13535.9|13537.1|13533.4|132
1627554000000|2021-07-29 10:20:00|13538.2|13535.2|13537|13534|13538.7|13535.2|13536.9|13532.5|116
1627554300000|2021-07-29 10:25:00|13536.9|13533.9|13538|13535|13538.1|13535.1|13535.9|13532.9|119
1627554600000|2021-07-29 10:30:00|13538.1|13535.1|13540.6|13537.6|13542.3|13537.9|13538|13534.9|138
1627554900000|2021-07-29 10:35:00|13540.5|13537.5|13539.5|13536.5|13541.7|13537.5|13539.4|13535|108
1627555200000|2021-07-29 10:40:00|13541|13535|13541.3|13535.3|13541.3|13536.9|13538.8|13534.4|132
1627555500000|2021-07-29 10:45:00|13539.8|13536.8|13541.3|13538.3|13542.7|13538.4|13539.7|13535.2|115
1627555800000|2021-07-29 10:50:00|13541.2|13538.2|13545.8|13539.8|13545.9|13540.9|13541.2|13537|259
1627556100000|2021-07-29 10:55:00|13545.9|13539.9|13542.7|13539.7|13546.1|13541.1|13542.5|13537.9|215
1627556400000|2021-07-29 11:00:00|13542.6|13539.6|13545.4|13542.4|13547.6|13542.7|13542.6|13538.1|231
1627556700000|2021-07-29 11:05:00|13545.3|13542.3|13546.2|13540.2|13546.8|13542.5|13544.7|13540.1|194
1627557000000|2021-07-29 11:10:00|13546.3|13540.3|13542.2|13539.2|13546.3|13542.1|13542.2|13537.9|167
1627557300000|2021-07-29 11:15:00|13542.4|13539.4|13541.4|13535.4|13544.4|13539.9|13540.3|13535.1|164
1627557600000|2021-07-29 11:20:00|13541.3|13535.3|13542.5|13536.5|13542.5|13538.1|13539.3|13534|172
1627557900000|2021-07-29 11:25:00|13542.4|13536.4|13539.2|13536.2|13542.5|13538|13539|13534.9|213
1627558200000|2021-07-29 11:30:00|13539.1|13536.1|13540.9|13534.9|13541|13536.4|13537.9|13533.1|141
1627558500000|2021-07-29 11:35:00|13541|13535|13540.8|13537.8|13542.7|13538.1|13539.6|13534.5|171
1627558800000|2021-07-29 11:40:00|13542.3|13536.3|13540.8|13537.8|13543.9|13539.6|13540.6|13536.1|186
1627559100000|2021-07-29 11:45:00|13540.7|13537.7|13540.9|13537.9|13542.3|13538.3|13540.5|13536.1|178
1627559400000|2021-07-29 11:50:00|13541|13538|13542.7|13536.7|13542.7|13538.3|13540.9|13536.4|79
1627559700000|2021-07-29 11:55:00|13542.6|13536.6|13541.2|13535.2|13542.6|13538.1|13539.9|13535.1|157
1627560000000|2021-07-29 12:00:00|13541.1|13535.1|13540|13534|13541.2|13536.6|13536.1|13531.6|188
1627560300000|2021-07-29 12:05:00|13540.1|13534.1|13540.4|13534.4|13540.9|13536.5|13537.3|13532.7|207
1627560600000|2021-07-29 12:10:00|13540.3|13534.3|13539.8|13536.8|13541.6|13537.1|13538.6|13534.1|154
1627560900000|2021-07-29 12:15:00|13539.9|13536.9|13539|13536|13541.3|13536.9|13538.9|13534.6|180
1627561200000|2021-07-29 12:20:00|13539.1|13536.1|13539.7|13536.7|13541.7|13537.2|13539|13534.8|147
1627561500000|2021-07-29 12:25:00|13539.6|13536.6|13541|13535|13541.2|13536.6|13538.8|13534.4|129
1627561800000|2021-07-29 12:30:00|13540.9|13534.9|13531.5|13525.5|13541.1|13535.1|13530.2|13524.6|328
1627562100000|2021-07-29 12:35:00|13531.6|13525.6|13534.3|13528.3|13537|13531|13529.9|13525.5|322
1627562400000|2021-07-29 12:40:00|13534.2|13528.2|13535|13529|13537.4|13532.7|13532.8|13528.2|341
1627562700000|2021-07-29 12:45:00|13535.1|13529.1|13541|13535|13542.6|13537.8|13534.9|13528.9|199
1627563000000|2021-07-29 12:50:00|13541.1|13535.1|13535.7|13532.7|13541.2|13536.2|13535.4|13530.9|163
1627563300000|2021-07-29 12:55:00|13535.6|13532.6|13538.7|13535.7|13541.4|13536.3|13535.6|13531.3|252
1627563600000|2021-07-29 13:00:00|13538.6|13535.6|13539.1|13536.1|13542.5|13538.1|13537.8|13533.4|321
1627563900000|2021-07-29 13:05:00|13539|13536|13542.2|13536.2|13542.3|13537.9|13539|13534.6|365
1627564200000|2021-07-29 13:10:00|13542.3|13536.3|13544.3|13538.3|13544.9|13540.6|13541.2|13536.3|189
1627564500000|2021-07-29 13:15:00|13544.2|13538.2|13542.8|13536.8|13544.7|13540.3|13539.4|13535|318
1627564800000|2021-07-29 13:20:00|13542.6|13536.6|13542.7|13539.7|13544.2|13539.9|13540.4|13536.2|259
1627565100000|2021-07-29 13:25:00|13542.6|13539.6|13543.5|13537.5|13544.4|13539.9|13542.6|13536.8|206
1627565400000|2021-07-29 13:30:00|13543.6|13537.6|13542.4|13536.4|13544|13539.8|13541.6|13536.4|248
1627565700000|2021-07-29 13:35:00|13542.3|13536.3|13542.3|13539.3|13543.8|13539.8|13542|13536|225
1627566000000|2021-07-29 13:40:00|13542.4|13539.4|13540.6|13537.6|13542.8|13539.8|13540.3|13537.3|148
1627566300000|2021-07-29 13:45:00|13540.5|13537.5|13539.9|13533.9|13541.6|13538|13537.6|13533.4|184
1627566600000|2021-07-29 13:50:00|13539.8|13533.8|13540.1|13534.1|13540.7|13536.4|13538.2|13532.7|141
1627566900000|2021-07-29 13:55:00|13540|13534|13536|13530|13540.1|13535.3|13535.9|13529.9|198
1627567200000|2021-07-29 14:00:00|13535.9|13529.9|13537.6|13534.6|13540|13534.7|13534.7|13529.9|197
1627567500000|2021-07-29 14:05:00|13537.7|13534.7|13537.8|13534.8|13541.4|13536.8|13537.1|13532.8|235
1627567800000|2021-07-29 14:10:00|13537.7|13534.7|13540|13534|13540|13535.9|13537.1|13533|212
1627568100000|2021-07-29 14:15:00|13539.9|13533.9|13537.9|13531.9|13539.9|13535.2|13536.2|13530.2|224
1627568400000|2021-07-29 14:20:00|13538.1|13532.1|13537.5|13531.5|13538.6|13534|13535.9|13531.4|145
1627568700000|2021-07-29 14:25:00|13537.4|13531.4|13538.5|13535.5|13540.2|13535.8|13535.3|13530.7|171
1627569000000|2021-07-29 14:30:00|13538.4|13535.4|13540.4|13534.4|13541.7|13536.8|13538.4|13534.1|205
1627569300000|2021-07-29 14:35:00|13540.5|13534.5|13539.4|13536.4|13540.8|13536.4|13537.5|13532.9|127
1627569600000|2021-07-29 14:40:00|13539.3|13536.3|13538.8|13535.8|13540.8|13536.4|13538|13533.5|168
1627569900000|2021-07-29 14:45:00|13538.9|13535.9|13539.6|13533.6|13542.1|13536.1|13536.4|13531.6|269
1627570200000|2021-07-29 14:50:00|13539.5|13533.5|13534.2|13531.2|13539.5|13533.8|13534.1|13529.9|198
1627570500000|2021-07-29 14:55:00|13534.3|13531.3|13530.5|13524.5|13537.4|13531.8|13528.1|13523.8|355
1627570800000|2021-07-29 15:00:00|13530.6|13524.6|13529.6|13523.6|13532.6|13527.9|13528.1|13523.4|352
1627571100000|2021-07-29 15:05:00|13529.7|13523.7|13527.5|13524.5|13530.8|13525|13527.1|13522.6|123
1627571400000|2021-07-29 15:10:00|13527.4|13524.4|13528.7|13522.7|13530|13525.4|13526|13521.8|191
1627571700000|2021-07-29 15:15:00|13528.5|13522.5|13527.4|13524.4|13528.8|13524.7|13526.3|13521.8|148
1627572000000|2021-07-29 15:20:00|13527.3|13524.3|13532|13526|13532.6|13528|13527.3|13524.3|132
1627572300000|2021-07-29 15:25:00|13530.5|13527.5|13533.1|13527.1|13534.3|13529.9|13530.4|13525.7|199
1627572600000|2021-07-29 15:30:00|13531.7|13528.7|13532.9|13526.9|13533.6|13529.4|13530.3|13525.8|231
1627572900000|2021-07-29 15:35:00|13533.1|13527.1|13528.7|13525.7|13533.1|13527.1|13528|13523.6|257
1627573200000|2021-07-29 15:40:00|13528.6|13525.6|13528.6|13525.6|13530.4|13526|13527.4|13522.9|260
1627573500000|2021-07-29 15:45:00|13528.5|13525.5|13528.9|13525.9|13530.2|13526.1|13527.3|13522.8|224
1627573800000|2021-07-29 15:50:00|13529|13526|13531|13528|13533.2|13528.6|13528.6|13525|253
1627574100000|2021-07-29 15:55:00|13530.9|13527.9|13532|13529|13533.7|13529.2|13530.9|13526.3|265
1627574400000|2021-07-29 16:00:00|13531.9|13528.9|13534.5|13531.5|13536.1|13531.6|13531.4|13527.3|290
1627574700000|2021-07-29 16:05:00|13534.7|13531.7|13534.2|13531.2|13536.8|13532.5|13533.6|13529.2|199
1627575000000|2021-07-29 16:10:00|13534.1|13531.1|13535.2|13532.2|13536.6|13532.3|13533|13528.4|157
1627575300000|2021-07-29 16:15:00|13536.7|13530.7|13535.3|13532.3|13537.7|13533.3|13535.2|13530.6|162
1627575600000|2021-07-29 16:20:00|13535.2|13532.2|13534.5|13531.5|13538.2|13533.6|13534.5|13530|171
1627575900000|2021-07-29 16:25:00|13534.6|13531.6|13534.3|13528.3|13536.3|13532|13532.9|13527.7|217
1627576200000|2021-07-29 16:30:00|13534.2|13528.2|13533.2|13530.2|13534.8|13530.3|13532.2|13527.5|206
1627576500000|2021-07-29 16:35:00|13533.1|13530.1|13533.2|13530.2|13534.9|13530.4|13532.7|13528.1|120
1627576800000|2021-07-29 16:40:00|13533.3|13530.3|13534|13531|13535.5|13531|13533.1|13528.9|81
1627577100000|2021-07-29 16:45:00|13533.9|13530.9|13533.8|13530.8|13536.5|13531.9|13533.7|13529.1|137
1627577400000|2021-07-29 16:50:00|13534|13531|13534.5|13531.5|13536.5|13532.3|13533.6|13529.1|125
1627577700000|2021-07-29 16:55:00|13534.6|13531.6|13532|13529|13536.2|13531.9|13532|13529|162
1627578000000|2021-07-29 17:00:00|13532.1|13529.1|13533.2|13530.2|13534.6|13530.3|13529.9|13525.3|228
1627578300000|2021-07-29 17:05:00|13533.3|13530.3|13533.3|13530.3|13536.4|13531.9|13532.9|13528.4|161
1627578600000|2021-07-29 17:10:00|13533.4|13530.4|13532.5|13529.5|13534.7|13530.7|13532.3|13527.4|130
1627578900000|2021-07-29 17:15:00|13532.6|13529.6|13529.5|13526.5|13533.4|13529.6|13529.5|13525|144
1627579200000|2021-07-29 17:20:00|13529.6|13526.6|13528|13525|13531.2|13526.7|13527.8|13524|112
1627579500000|2021-07-29 17:25:00|13528.1|13525.1|13528.3|13525.3|13530|13525.7|13527.5|13523|152
1627579800000|2021-07-29 17:30:00|13528.2|13525.2|13528|13525|13529.8|13525.4|13527.6|13523.4|156
1627580100000|2021-07-29 17:35:00|13529.5|13523.5|13527.6|13524.6|13531.1|13526.6|13527.4|13523.1|122
1627580400000|2021-07-29 17:40:00|13527.7|13524.7|13528.5|13525.5|13531.6|13527|13527.6|13523.2|201
1627580700000|2021-07-29 17:45:00|13528.6|13525.6|13529.2|13526.2|13530.5|13526.3|13527.7|13523.3|181
1627581000000|2021-07-29 17:50:00|13529.1|13526.1|13528.8|13525.8|13530.7|13526.2|13528.3|13523.8|182
1627581300000|2021-07-29 17:55:00|13528.9|13525.9|13528.1|13525.1|13530.5|13526.1|13528.1|13523.7|152
1627581600000|2021-07-29 18:00:00|13528.2|13525.2|13526.4|13523.4|13528.8|13525.3|13526.3|13522.1|157
1627581900000|2021-07-29 18:05:00|13526.5|13523.5|13526.6|13523.6|13528.1|13524|13526.1|13521.6|159
1627582200000|2021-07-29 18:10:00|13526.7|13523.7|13526.8|13523.8|13528.3|13523.9|13526.2|13521.7|125
1627582500000|2021-07-29 18:15:00|13526.9|13523.9|13526.5|13523.5|13528.3|13524|13526.3|13522|118
1627582800000|2021-07-29 18:20:00|13526.4|13523.4|13527|13524|13528.5|13524|13526.1|13521.7|104
1627583100000|2021-07-29 18:25:00|13526.9|13523.9|13526.3|13523.3|13528.1|13524|13525.9|13521.7|114
1627583400000|2021-07-29 18:30:00|13526.2|13523.2|13526.5|13523.5|13528.1|13523.7|13526|13521.5|166
1627583700000|2021-07-29 18:35:00|13526.6|13523.6|13527.9|13524.9|13529.5|13525|13526.5|13521.9|137
1627584000000|2021-07-29 18:40:00|13528|13525|13528.6|13525.6|13530.3|13525.7|13527.6|13523.3|151
1627584300000|2021-07-29 18:45:00|13528.7|13525.7|13529.4|13523.4|13530.3|13525.8|13527.9|13523.4|171
1627584600000|2021-07-29 18:50:00|13527.9|13524.9|13526.4|13523.4|13529.3|13524.9|13526.2|13521.8|156
1627584900000|2021-07-29 18:55:00|13525.9|13522.9|13524.9|13518.9|13527.4|13522.9|13523.7|13518.9|154
1627585200000|2021-07-29 19:00:00|13525|13519|13525.8|13519.8|13526|13520.4|13523.4|13518.7|174
1627585500000|2021-07-29 19:05:00|13525.9|13519.9|13525.4|13519.4|13526.3|13521.4|13524.2|13518.8|155
1627585800000|2021-07-29 19:10:00|13525.5|13519.5|13526.5|13520.5|13527.1|13521.1|13523.7|13518.9|212
1627586100000|2021-07-29 19:15:00|13526.4|13520.4|13528.1|13522.1|13528.1|13523.7|13524.3|13519.6|205
1627586400000|2021-07-29 19:20:00|13528.2|13522.2|13528.8|13522.8|13529.2|13524.4|13526.6|13522|102
1627586700000|2021-07-29 19:25:00|13528.9|13522.9|13529.3|13523.3|13530|13525.6|13527.4|13522.6|177
1627587000000|2021-07-29 19:30:00|13527.7|13524.7|13529.2|13523.2|13530.3|13525.4|13527.6|13522.4|208
1627587300000|2021-07-29 19:35:00|13529.3|13523.3|13528.9|13522.9|13529.4|13524.8|13526.5|13522|243
1627587600000|2021-07-29 19:40:00|13529|13523|13529.1|13523.1|13530|13525.2|13526.8|13522.1|221
1627587900000|2021-07-29 19:45:00|13529|13523|13529.6|13523.6|13529.7|13525.2|13527.4|13522.9|182
1627588200000|2021-07-29 19:50:00|13528.6|13525.6|13528.7|13522.7|13530|13525.6|13526.9|13522.4|211
1627588500000|2021-07-29 19:55:00|13528.8|13522.8|13529|13523|13529.8|13525.3|13527.1|13522.6|229
1627588800000|2021-07-29 20:00:00|13529.1|13523.1|13529.8|13523.8|13530.6|13524.6|13528.9|13522.9|114
1627589100000|2021-07-29 20:05:00|13529.9|13523.9|13529.7|13523.7|13530.2|13524.2|13529.5|13523.5|127
1627589400000|2021-07-29 20:10:00|13529.8|13523.8|13530.2|13524.2|13530.2|13524.2|13529.5|13523.5|120
1627589700000|2021-07-29 20:15:00|13530.3|13524.3|13529.3|13523.3|13530.3|13524.3|13529|13523|99
1627590000000|2021-07-29 20:20:00|13529.2|13523.2|13529.4|13523.4|13529.4|13523.4|13529.1|13523.1|75
1627590300000|2021-07-29 20:25:00|13529.3|13523.3|13529.9|13523.9|13530.3|13524.3|13529.2|13523.2|97
1627590600000|2021-07-29 20:30:00|13529.8|13523.8|13530.5|13524.5|13530.6|13524.6|13529.5|13523.5|134
1627590900000|2021-07-29 20:35:00|13530.4|13524.4|13530.5|13524.5|13531|13525|13530.3|13524.3|160
1627591200000|2021-07-29 20:40:00|13530.6|13524.6|13530.3|13524.3|13530.7|13524.7|13530.2|13524.2|98
1627591500000|2021-07-29 20:45:00|13530.4|13524.4|13531|13525|13535.1|13528.7|13530.1|13524.1|148
1627591800000|2021-07-29 20:50:00|13530.6|13524.6|13530.9|13524.9|13531.9|13525.8|13529.9|13523.9|116
1627592100000|2021-07-29 20:55:00|13530.7|13524.7|13534.8|13525.8|13535|13527.3|13530|13522.7|122
1627592400000|2021-07-29 21:00:00|13534.6|13525.5|13533.3|13524.1|13536.5|13525.6|13531.7|13523.3|56
1627592700000|2021-07-29 21:05:00|13533.4|13525.8|13535.7|13524.8|13538.1|13526.5|13531.6|13522.2|62
1627593000000|2021-07-29 21:10:00|13531.6|13523.9|13537.2|13522.2|13537.7|13525.3|13531.6|13521.7|89
1627593300000|2021-07-29 21:15:00|13537.1|13522.1|13534|13524.3|13537.5|13525.4|13531.6|13521.7|76
1627593600000|2021-07-29 21:20:00|13537|13523|13535.5|13523.1|13537.4|13525.8|13531.6|13521.9|68
1627593900000|2021-07-29 21:25:00|13537.1|13522.1|13531.6|13523.6|13537.4|13526.8|13531.6|13521.7|81
1627594200000|2021-07-29 21:30:00|13534.6|13523.9|13532.6|13524.3|13537.1|13525.5|13531.6|13523|95
1627594500000|2021-07-29 21:35:00|13535.2|13525.3|13534.9|13524.2|13537|13525.5|13532.6|13523.4|95
1627594800000|2021-07-29 21:40:00|13534|13524.5|13534.8|13521.2|13536.7|13525.5|13532.6|13520.6|104
1627595100000|2021-07-29 21:45:00|13533.3|13521.4|13535.3|13520.3|13535.5|13521.7|13530.9|13517.9|109
1627595400000|2021-07-29 21:50:00|13532.9|13517.9|13534.3|13519.3|13535.5|13520.8|13531|13516.5|94
1627595700000|2021-07-29 21:55:00|13534.1|13519.1|13533.5|13519.2|13535.6|13521.2|13530.1|13516.2|100
1627596000000|2021-07-29 22:00:00|13530.9|13521|13530.9|13523.6|13533.5|13523.6|13530.4|13521|186
1627596300000|2021-07-29 22:05:00|13531.8|13522.7|13531.2|13523.3|13532.5|13523.9|13529.4|13521.4|166
1627596600000|2021-07-29 22:10:00|13531.4|13523.2|13531.4|13524.8|13533.4|13525.5|13530.2|13521.5|235
1627596900000|2021-07-29 22:15:00|13531.5|13524.6|13530.3|13524.3|13532.2|13525.9|13529.8|13523.8|110
1627597200000|2021-07-29 22:20:00|13530.7|13524.7|13530.9|13524.9|13531.4|13525.3|13529.9|13523.8|106
1627597500000|2021-07-29 22:25:00|13530.6|13524.6|13531.1|13525.1|13531.6|13525.4|13530.3|13524.1|75
1627597800000|2021-07-29 22:30:00|13530.7|13524.7|13530.6|13524.6|13530.9|13524.9|13529.3|13523.3|76
1627598100000|2021-07-29 22:35:00|13530.7|13524.7|13532.4|13526.4|13532.5|13526.5|13530.3|13524.3|96
1627598400000|2021-07-29 22:40:00|13532.5|13526.5|13532.2|13526.2|13532.7|13526.7|13531.6|13525.6|90
1627598700000|2021-07-29 22:45:00|13532.3|13526.3|13531.1|13525.1|13532.5|13526.5|13530.6|13524.6|99
1627599000000|2021-07-29 22:50:00|13530.9|13524.9|13529.7|13523.7|13531.2|13525.2|13529.5|13523.5|91
1627599300000|2021-07-29 22:55:00|13529.8|13523.8|13529.1|13523.1|13530.4|13524.4|13528.1|13522.1|97
1627599600000|2021-07-29 23:00:00|13528.9|13522.9|13525.9|13519.9|13529|13523|13525.2|13519.2|150
1627599900000|2021-07-29 23:05:00|13526|13520|13526.3|13520.3|13527|13521|13525.3|13519.3|127
1627600200000|2021-07-29 23:10:00|13526.2|13520.2|13525.6|13519.6|13526.3|13521.1|13523.8|13519.2|119
1627600500000|2021-07-29 23:15:00|13525.5|13519.5|13526.4|13520.4|13526.7|13522.4|13523.9|13519.5|116
1627600800000|2021-07-29 23:20:00|13526.5|13520.5|13525.7|13519.7|13527|13521.9|13524.5|13519.6|128
1627601100000|2021-07-29 23:25:00|13525.8|13519.8|13526.1|13520.1|13526.4|13521.6|13524|13519.5|93
1627601400000|2021-07-29 23:30:00|13526|13520|13524.7|13518.7|13526.7|13521.2|13523.8|13518.6|112
1627601700000|2021-07-29 23:35:00|13524.6|13518.6|13525.8|13519.8|13526.2|13520.9|13523.9|13518.6|131
1627602000000|2021-07-29 23:40:00|13524.7|13521.7|13527.1|13521.1|13527.1|13521.9|13524.5|13518.7|126
1627602300000|2021-07-29 23:45:00|13527|13521|13529.3|13523.3|13529.5|13523.8|13526.6|13520.9|106
1627602600000|2021-07-29 23:50:00|13529.5|13523.5|13532.6|13526.6|13533|13528.4|13528.9|13523.3|104
1627602900000|2021-07-29 23:55:00|13532.7|13526.7|13533.8|13527.8|13535.3|13530.6|13532|13526.6|149
1627603200000|2021-07-30 00:00:00|13533.9|13527.9|13534.8|13531.8|13537.1|13532.5|13531.6|13526.6|265
1627603500000|2021-07-30 00:05:00|13534.7|13531.7|13532|13529|13536.8|13532.5|13530.7|13526.6|291
1627603800000|2021-07-30 00:10:00|13531.9|13528.9|13531.2|13528.2|13532.1|13528.9|13528.5|13524.2|176
1627604100000|2021-07-30 00:15:00|13531.3|13528.3|13531.9|13528.9|13533.5|13530.1|13529.5|13525.1|215
1627604400000|2021-07-30 00:20:00|13531.8|13528.8|13535.2|13532.2|13536.5|13532.7|13531.6|13527.4|234
1627604700000|2021-07-30 00:25:00|13535.1|13532.1|13532.5|13529.5|13538.4|13534|13532.2|13527.8|274
1627605000000|2021-07-30 00:30:00|13532.4|13529.4|13533.5|13530.5|13534.8|13531.3|13531.2|13528.2|210
1627605300000|2021-07-30 00:35:00|13533.3|13530.3|13534.6|13531.6|13537.1|13533.7|13533.2|13529.4|253
1627605600000|2021-07-30 00:40:00|13536.1|13530.1|13536.2|13530.2|13536.4|13532.2|13533.2|13529.2|205
1627605900000|2021-07-30 00:45:00|13534.6|13531.6|13537.5|13534.5|13539.1|13534.8|13534.3|13529.9|347
1627606200000|2021-07-30 00:50:00|13537.6|13534.6|13539.2|13536.2|13540.9|13536.7|13536.4|13531.9|306
1627606500000|2021-07-30 00:55:00|13539.1|13536.1|13541.1|13538.1|13541.3|13538.1|13538.1|13534.4|222
1627606800000|2021-07-30 01:00:00|13541|13538|13540|13537|13543.4|13539.1|13539.2|13534.7|289
1627607100000|2021-07-30 01:05:00|13540.2|13537.2|13538.4|13532.4|13542.1|13537.5|13535.6|13531.3|196
1627607400000|2021-07-30 01:10:00|13538.7|13532.7|13542|13536|13542.1|13537.4|13536.6|13532.7|195
1627607700000|2021-07-30 01:15:00|13542.1|13536.1|13543.9|13537.9|13544|13539.3|13538.8|13534.6|293
1627608000000|2021-07-30 01:20:00|13543.8|13537.8|13542.3|13539.3|13546.1|13541.8|13542|13537.8|271
1627608300000|2021-07-30 01:25:00|13542.4|13539.4|13545.1|13542.1|13545.3|13542.3|13541.6|13537.1|140
1627608600000|2021-07-30 01:30:00|13545.2|13542.2|13542.6|13539.6|13545.7|13542.2|13540.7|13537.6|204
1627608900000|2021-07-30 01:35:00|13542.5|13539.5|13541.7|13538.7|13543.4|13539.8|13539.7|13535.4|240
1627609200000|2021-07-30 01:40:00|13541.8|13538.8|13540.7|13537.7|13543.9|13539.6|13540.3|13536.9|183
1627609500000|2021-07-30 01:45:00|13540.8|13537.8|13538.7|13535.7|13541.3|13538.3|13538.4|13534.7|219
1627609800000|2021-07-30 01:50:00|13538.8|13535.8|13537.4|13534.4|13539.9|13536.2|13537|13533.9|223
1627610100000|2021-07-30 01:55:00|13537.6|13534.6|13538.2|13535.2|13540|13536.6|13536.8|13533.2|250
1627610400000|2021-07-30 02:00:00|13538.8|13535.8|13539.7|13536.7|13540.6|13536.7|13536.7|13533.7|183
1627610700000|2021-07-30 02:05:00|13539.8|13536.8|13540.7|13537.7|13541|13538|13537.9|13534.9|200
1627611000000|2021-07-30 02:10:00|13540.9|13537.9|13538.5|13535.5|13541.9|13538.9|13538.1|13533.6|284
1627611300000|2021-07-30 02:15:00|13538.6|13535.6|13536.9|13533.9|13539.1|13536.1|13536.7|13533.7|166
1627611600000|2021-07-30 02:20:00|13537|13534|13535.2|13532.2|13538.9|13534.6|13533.8|13530.8|201
1627611900000|2021-07-30 02:25:00|13535.1|13532.1|13532.4|13529.4|13537|13532.9|13532.4|13528|268
1627612200000|2021-07-30 02:30:00|13532.5|13529.5|13530.2|13527.2|13533.6|13530.6|13528.1|13524.2|303
1627612500000|2021-07-30 02:35:00|13529.8|13526.8|13531.1|13528.1|13533.7|13529.3|13528.9|13524.7|344
1627612800000|2021-07-30 02:40:00|13531.2|13528.2|13534|13531|13535.7|13531.5|13531|13526.6|267
1627613100000|2021-07-30 02:45:00|13534.1|13531.1|13532.5|13529.5|13535.2|13531.1|13532.5|13528.4|157
1627613400000|2021-07-30 02:50:00|13531.8|13528.8|13534.2|13531.2|13536.5|13532.5|13531.5|13528.5|241
1627613700000|2021-07-30 02:55:00|13534.3|13531.3|13534|13531|13536.3|13531.9|13533|13528.3|219
1627614000000|2021-07-30 03:00:00|13534.1|13531.1|13530.6|13527.6|13535.2|13531.1|13528.5|13524.2|249
1627614300000|2021-07-30 03:05:00|13530.5|13527.5|13528.8|13525.8|13534.2|13529.7|13528.3|13524.8|236
1627614600000|2021-07-30 03:10:00|13528.9|13525.9|13530.5|13527.5|13532.1|13527.6|13527.1|13522.8|151
1627614900000|2021-07-30 03:15:00|13530.4|13527.4|13531|13528|13533.4|13529.6|13529.1|13524.9|187
1627615200000|2021-07-30 03:20:00|13531.1|13528.1|13533.1|13530.1|13536|13531.6|13530.9|13527.1|217
1627615500000|2021-07-30 03:25:00|13533.2|13530.2|13533.3|13530.3|13535.1|13530.9|13532.9|13528.6|135
1627615800000|2021-07-30 03:30:00|13533.1|13530.1|13536.4|13530.4|13536.5|13532.2|13533.1|13529.1|165
1627616100000|2021-07-30 03:35:00|13534.8|13531.8|13532.4|13529.4|13534.9|13531.9|13532.2|13527.8|178
1627616400000|2021-07-30 03:40:00|13532.5|13529.5|13535.3|13532.3|13536.6|13532.4|13532.2|13527.8|164
1627616700000|2021-07-30 03:45:00|13535.2|13532.2|13535.5|13532.5|13536.9|13533.8|13534.5|13530.3|153
1627617000000|2021-07-30 03:50:00|13535.4|13532.4|13537.2|13534.2|13538.5|13534.3|13535.3|13531.1|115
1627617300000|2021-07-30 03:55:00|13537.1|13534.1|13535.7|13532.7|13537.6|13534.3|13535.3|13531.2|153
1627617600000|2021-07-30 04:00:00|13535.6|13532.6|13537.2|13534.2|13538.3|13534.3|13535.3|13531|124
1627617900000|2021-07-30 04:05:00|13537.3|13534.3|13536.2|13533.2|13538.7|13534.3|13535.8|13531.4|135
1627618200000|2021-07-30 04:10:00|13536.1|13533.1|13537.1|13531.1|13537.1|13533.2|13535.1|13530.7|121
1627618500000|2021-07-30 04:15:00|13537|13531|13536.2|13533.2|13537.7|13533.4|13535.5|13530.9|101
1627618800000|2021-07-30 04:20:00|13536.3|13533.3|13534.7|13531.7|13536.7|13533.7|13534.1|13530.3|123
1627619100000|2021-07-30 04:25:00|13534.9|13531.9|13536.4|13533.4|13537.7|13533.5|13534.8|13530.2|107
1627619400000|2021-07-30 04:30:00|13536.3|13533.3|13536.2|13533.2|13537.1|13533.8|13535.6|13531.1|91
1627619700000|2021-07-30 04:35:00|13536.1|13533.1|13535.1|13532.1|13537.5|13533.6|13535.1|13531.3|112
1627620000000|2021-07-30 04:40:00|13535.3|13532.3|13534.5|13531.5|13535.6|13532.6|13534.1|13529.6|110
1627620300000|2021-07-30 04:45:00|13534.6|13531.6|13534.2|13531.2|13536.3|13532.1|13533.9|13529.8|115
1627620600000|2021-07-30 04:50:00|13534.1|13531.1|13532.7|13529.7|13534.2|13531.2|13531.5|13528|113
1627620900000|2021-07-30 04:55:00|13532.8|13529.8|13535.2|13532.2|13536.7|13532.7|13532.7|13528.9|176
1627621200000|2021-07-30 05:00:00|13535.1|13532.1|13535.3|13532.3|13537.3|13534.3|13533.8|13530.8|226
1627621500000|2021-07-30 05:05:00|13535.4|13532.4|13534.4|13531.4|13536.2|13532.4|13534|13530.2|133
1627621800000|2021-07-30 05:10:00|13534.3|13531.3|13536.5|13533.5|13538.2|13535.2|13534.1|13531.1|195
1627622100000|2021-07-30 05:15:00|13536.6|13533.6|13538.9|13535.9|13539.4|13536.4|13536.1|13533.1|167
1627622400000|2021-07-30 05:20:00|13539|13536|13539|13536|13539.2|13536.2|13538.3|13535.3|149
1627622700000|2021-07-30 05:25:00|13539.1|13536.1|13538.8|13535.8|13539.3|13536.3|13538.4|13535.4|118
1627623000000|2021-07-30 05:30:00|13539|13536|13537.3|13534.3|13540.6|13536.6|13537.2|13534.2|211
1627623300000|2021-07-30 05:35:00|13537.2|13534.2|13538.3|13535.3|13539.6|13535.5|13535.8|13532.4|204
1627623600000|2021-07-30 05:40:00|13538.2|13535.2|13538.8|13535.8|13539.7|13536.5|13537.2|13533.2|200
1627623900000|2021-07-30 05:45:00|13538.9|13535.9|13539.4|13536.4|13540.5|13537.3|13538.7|13534.2|145
1627624200000|2021-07-30 05:50:00|13539.3|13536.3|13538.6|13535.6|13540.8|13536.5|13537.7|13533.8|194
1627624500000|2021-07-30 05:55:00|13538.7|13535.7|13538.9|13535.9|13541|13537.3|13538|13534.4|263
1627624800000|2021-07-30 06:00:00|13539.1|13536.1|13536|13533|13540.3|13536.2|13535.8|13531.8|242
1627625100000|2021-07-30 06:05:00|13536.1|13533.1|13534.2|13531.2|13536.3|13533.3|13533.1|13529.5|198
1627625400000|2021-07-30 06:10:00|13534.3|13531.3|13533.7|13530.7|13535.4|13532.4|13533.6|13530.6|176
1627625700000|2021-07-30 06:15:00|13533.8|13530.8|13533.6|13530.6|13535.6|13531.7|13532.2|13528.1|213
1627626000000|2021-07-30 06:20:00|13533.5|13530.5|13536.6|13533.6|13538.3|13534|13532.9|13529.9|194
1627626300000|2021-07-30 06:25:00|13536.7|13533.7|13537|13534|13537.5|13534.5|13535.9|13532.9|214
1627626600000|2021-07-30 06:30:00|13536.9|13533.9|13537.7|13534.7|13538.1|13535.1|13536.3|13533.3|197
1627626900000|2021-07-30 06:35:00|13537.8|13534.8|13534.9|13531.9|13537.8|13534.8|13534.1|13531.1|174
1627627200000|2021-07-30 06:40:00|13535|13532|13531.5|13528.5|13535.4|13532.4|13531|13528|191
1627627500000|2021-07-30 06:45:00|13531.6|13528.6|13529.4|13526.4|13533.2|13529.9|13529.1|13524.7|212
1627627800000|2021-07-30 06:50:00|13529.3|13526.3|13530.6|13527.6|13532.1|13528|13529.1|13525.2|147
1627628100000|2021-07-30 06:55:00|13530.8|13527.8|13530.8|13527.8|13533.3|13529.1|13530.6|13527|210
1627628400000|2021-07-30 07:00:00|13530.9|13527.9|13531.5|13528.5|13531.9|13528.8|13527.9|13523.7|272
1627628700000|2021-07-30 07:05:00|13531.6|13528.6|13529.8|13526.8|13533.7|13529.7|13528.3|13524|289
1627629000000|2021-07-30 07:10:00|13529.6|13526.6|13532|13529|13535.6|13530.9|13529.6|13526|287
1627629300000|2021-07-30 07:15:00|13531.9|13528.9|13530.7|13527.7|13534|13529.8|13530.2|13525.7|210
1627629600000|2021-07-30 07:20:00|13530.6|13527.6|13530.7|13527.7|13532.3|13527.8|13530.3|13526|185
1627629900000|2021-07-30 07:25:00|13530.6|13527.6|13528.3|13525.3|13531|13527.7|13528.1|13525|166
1627630200000|2021-07-30 07:30:00|13528.2|13525.2|13527.7|13524.7|13530.5|13527.4|13526.9|13522.5|234
1627630500000|2021-07-30 07:35:00|13527.6|13524.6|13526.9|13523.9|13529|13524.7|13526.7|13522.3|124
1627630800000|2021-07-30 07:40:00|13527.2|13524.2|13528|13522|13530.4|13525.9|13526.8|13521.7|230
1627631100000|2021-07-30 07:45:00|13527.9|13521.9|13527.7|13524.7|13529|13524.8|13525.9|13521.5|212
1627631400000|2021-07-30 07:50:00|13527.6|13524.6|13524.9|13521.9|13528.4|13525.3|13524.8|13520.6|213
1627631700000|2021-07-30 07:55:00|13525|13522|13522.9|13519.9|13525.3|13522.3|13522.3|13518.3|122
1627632000000|2021-07-30 08:00:00|13522.8|13519.8|13522.7|13519.7|13525.6|13522.2|13521.8|13518.4|215
1627632300000|2021-07-30 08:05:00|13522.5|13519.5|13517.7|13514.7|13523.9|13519.7|13517.7|13512.9|316
1627632600000|2021-07-30 08:10:00|13517.8|13514.8|13522.8|13516.8|13523.9|13519.5|13517.3|13513.1|268
1627632900000|2021-07-30 08:15:00|13522.9|13516.9|13522|13519|13524.5|13520|13521.2|13516.6|190
1627633200000|2021-07-30 08:20:00|13521.9|13518.9|13520.2|13517.2|13523.5|13520.1|13519.8|13515.7|247
1627633500000|2021-07-30 08:25:00|13520|13517|13518.9|13515.9|13522.6|13518|13518.6|13515.6|198
1627633800000|2021-07-30 08:30:00|13519|13516|13518.3|13515.3|13521.3|13517.3|13518|13514|163
1627634100000|2021-07-30 08:35:00|13518.4|13515.4|13517.3|13514.3|13520.5|13516.1|13517.2|13513|221
1627634400000|2021-07-30 08:40:00|13517.5|13514.5|13519.3|13516.3|13520.9|13516.8|13517.2|13514.2|192
1627634700000|2021-07-30 08:45:00|13519.4|13516.4|13521.4|13518.4|13522.8|13518.5|13519|13514.7|241
1627635000000|2021-07-30 08:50:00|13521.5|13518.5|13522|13516|13523.9|13519.7|13519.1|13514.9|238
1627635300000|2021-07-30 08:55:00|13522.1|13516.1|13519.5|13513.5|13522.1|13516.9|13517.6|13513.3|145
1627635600000|2021-07-30 09:00:00|13519.4|13513.4|13518.6|13515.6|13521.5|13517.1|13518|13513.4|199
1627635900000|2021-07-30 09:05:00|13518.7|13515.7|13518.1|13515.1|13519.2|13516.2|13517.8|13514.8|172
1627636200000|2021-07-30 09:10:00|13518|13515|13519.8|13516.8|13520.1|13517.1|13517.8|13513.4|150
1627636500000|2021-07-30 09:15:00|13519.9|13516.9|13521.6|13518.6|13523.5|13519.2|13519.6|13516.6|156
1627636800000|2021-07-30 09:20:00|13521.7|13518.7|13520.9|13517.9|13523.8|13520.1|13520.5|13517.5|164
1627637100000|2021-07-30 09:25:00|13521|13518|13521.2|13518.2|13523.2|13518.8|13520.6|13516.6|188
1627637400000|2021-07-30 09:30:00|13521.3|13518.3|13521.5|13518.5|13522.1|13519.1|13521.2|13518.2|146
1627637700000|2021-07-30 09:35:00|13521.4|13518.4|13520.1|13517.1|13522.6|13518.5|13519.3|13515.1|181
1627638000000|2021-07-30 09:40:00|13520|13517|13520.8|13517.8|13522|13517.8|13519.5|13514.9|182
1627638300000|2021-07-30 09:45:00|13520.7|13517.7|13521.4|13518.4|13522.5|13518.8|13520.4|13516.4|193
1627638600000|2021-07-30 09:50:00|13521.5|13518.5|13525.9|13519.9|13526.9|13522.3|13521|13516.6|208
1627638900000|2021-07-30 09:55:00|13526|13520|13524.7|13521.7|13526.7|13522.8|13524.3|13519.9|197
1627639200000|2021-07-30 10:00:00|13524.8|13521.8|13528.1|13525.1|13529.1|13525.2|13524.8|13521|188
1627639500000|2021-07-30 10:05:00|13528|13525|13529|13526|13529.9|13526.2|13525.8|13521.6|242
1627639800000|2021-07-30 10:10:00|13529.1|13526.1|13536.8|13533.8|13539.4|13534.9|13528.8|13524.3|451
1627640100000|2021-07-30 10:15:00|13536.7|13533.7|13532.9|13529.9|13539.3|13534.8|13532.8|13528.6|297
1627640400000|2021-07-30 10:20:00|13532.8|13529.8|13535.4|13532.4|13536.7|13532.8|13531.7|13527.8|221
1627640700000|2021-07-30 10:25:00|13535.5|13532.5|13531.2|13528.2|13538.5|13534|13531.1|13526.6|256
1627641000000|2021-07-30 10:30:00|13531.3|13528.3|13528.7|13525.7|13532.3|13528.5|13528.7|13524.2|277
1627641300000|2021-07-30 10:35:00|13528.6|13525.6|13526.5|13523.5|13530.8|13526.4|13526.1|13521.7|264
1627641600000|2021-07-30 10:40:00|13526.4|13523.4|13525.9|13522.9|13529|13524.4|13525.5|13521.5|195
1627641900000|2021-07-30 10:45:00|13525.8|13522.8|13527.9|13521.9|13529.4|13524.7|13525.3|13521.7|192
1627642200000|2021-07-30 10:50:00|13527.8|13521.8|13527|13521|13527.8|13523.2|13523.8|13519.8|210
1627642500000|2021-07-30 10:55:00|13526.9|13520.9|13529.7|13526.7|13535.1|13530.3|13526.6|13520.9|367
1627642800000|2021-07-30 11:00:00|13529.5|13526.5|13530.8|13524.8|13533.1|13528.7|13528.2|13523.6|382
1627643100000|2021-07-30 11:05:00|13530.7|13524.7|13531.8|13525.8|13532.6|13528.1|13528.1|13523.7|204
1627643400000|2021-07-30 11:10:00|13531.7|13525.7|13531.8|13528.8|13532.6|13529.6|13529.8|13524.9|204
1627643700000|2021-07-30 11:15:00|13532|13529|13532.7|13526.7|13534|13530|13531|13526.4|243
1627644000000|2021-07-30 11:20:00|13532.6|13526.6|13532.2|13529.2|13533.4|13529.5|13530.7|13526|182
1627644300000|2021-07-30 11:25:00|13532.3|13529.3|13532.3|13526.3|13535.2|13530.6|13530.4|13526|205
1627644600000|2021-07-30 11:30:00|13532.1|13526.1|13534.3|13531.3|13535.8|13531.4|13530.5|13526.1|239
1627644900000|2021-07-30 11:35:00|13534.2|13531.2|13534.9|13528.9|13535.8|13531.3|13531.9|13526.9|264
1627645200000|2021-07-30 11:40:00|13534.8|13528.8|13534.6|13531.6|13537.3|13532.6|13533.7|13528.7|286
1627645500000|2021-07-30 11:45:00|13534.7|13531.7|13535.8|13529.8|13538.5|13534.5|13534.4|13529.7|246
1627645800000|2021-07-30 11:50:00|13535.7|13529.7|13534|13528|13535.9|13529.9|13532|13526.6|276
1627646100000|2021-07-30 11:55:00|13533.9|13527.9|13533.7|13530.7|13535.5|13531.3|13532.2|13527|318
1627646400000|2021-07-30 12:00:00|13533.6|13530.6|13536.9|13533.9|13539.3|13534.1|13533.3|13530|298
1627646700000|2021-07-30 12:05:00|13536.8|13533.8|13534.1|13531.1|13538.3|13534|13534|13529.7|201
1627647000000|2021-07-30 12:10:00|13535.3|13529.3|13534.9|13528.9|13535.4|13530.6|13532.6|13528|190
1627647300000|2021-07-30 12:15:00|13535.1|13529.1|13534|13528|13535.5|13531.1|13532.6|13527.9|219
1627647600000|2021-07-30 12:20:00|13533.5|13527.5|13533.4|13527.4|13534.1|13529.3|13530.7|13525.9|256
1627647900000|2021-07-30 12:25:00|13533.3|13527.3|13533.5|13527.5|13535.1|13530.8|13531.3|13527.3|115
1627648200000|2021-07-30 12:30:00|13533.3|13527.3|13535|13529|13537.4|13532.7|13529.9|13523.9|311
1627648500000|2021-07-30 12:35:00|13535.1|13529.1|13536.4|13530.4|13536.4|13532.1|13532.8|13528.8|113
1627648800000|2021-07-30 12:40:00|13535|13532|13533.8|13530.8|13536.4|13532.1|13533.1|13528.5|190
1627649100000|2021-07-30 12:45:00|13533.9|13530.9|13538.7|13535.7|13539.6|13535.7|13533.4|13529|209
1627649400000|2021-07-30 12:50:00|13538.6|13535.6|13540|13537|13543.1|13538.7|13538.4|13534.1|301
1627649700000|2021-07-30 12:55:00|13540.1|13537.1|13539|13536|13542.9|13538.8|13538.8|13533.3|315
1627650000000|2021-07-30 13:00:00|13538.9|13535.9|13541.3|13538.3|13542.5|13538.3|13538.7|13534.3|296
1627650300000|2021-07-30 13:05:00|13541.2|13538.2|13543.1|13537.1|13545.2|13540.7|13541|13536.8|248
1627650600000|2021-07-30 13:10:00|13543|13537|13540.4|13537.4|13543.1|13538.6|13538|13533.5|255
1627650900000|2021-07-30 13:15:00|13540.3|13537.3|13540.4|13534.4|13540.9|13537.4|13537.8|13533.3|185
1627651200000|2021-07-30 13:20:00|13540.3|13534.3|13537.4|13534.4|13541|13536.3|13536.6|13532.1|214
1627651500000|2021-07-30 13:25:00|13537.5|13534.5|13539.1|13533.1|13542.3|13537.7|13536.8|13532.3|191
1627651800000|2021-07-30 13:30:00|13539.2|13533.2|13536.9|13533.9|13541.8|13537.2|13536.8|13532.3|328
1627652100000|2021-07-30 13:35:00|13537|13534|13538.3|13535.3|13540|13535.5|13536.8|13532.8|149
1627652400000|2021-07-30 13:40:00|13538.4|13535.4|13539.6|13533.6|13540|13535.5|13538.1|13533.5|88
1627652700000|2021-07-30 13:45:00|13538.1|13535.1|13535.6|13532.6|13539.8|13535.3|13535.5|13530.9|130
1627653000000|2021-07-30 13:50:00|13535.5|13532.5|13538.2|13535.2|13540.5|13535.8|13534.9|13530.5|188
1627653300000|2021-07-30 13:55:00|13538.1|13535.1|13541|13535|13541.1|13536.5|13537|13531|184
1627653600000|2021-07-30 14:00:00|13539.6|13536.6|13541.3|13535.3|13542.7|13537.7|13539.4|13534.8|158
1627653900000|2021-07-30 14:05:00|13541.4|13535.4|13539|13533|13542.7|13538.6|13537.5|13531.5|230
1627654200000|2021-07-30 14:10:00|13539.2|13533.2|13540.7|13534.7|13541.2|13536.8|13537.9|13532.6|239
1627654500000|2021-07-30 14:15:00|13540.8|13534.8|13543.8|13540.8|13545.3|13540.9|13539.3|13534.8|345
1627654800000|2021-07-30 14:20:00|13543.6|13540.6|13541.6|13535.6|13545.1|13540.6|13540.4|13535.4|242
1627655100000|2021-07-30 14:25:00|13541.7|13535.7|13541.3|13538.3|13542.6|13538.3|13540.2|13535.5|183
1627655400000|2021-07-30 14:30:00|13541.2|13538.2|13542.7|13539.7|13544|13539.9|13540.3|13535.9|252
1627655700000|2021-07-30 14:35:00|13542.8|13539.8|13542|13539|13544.4|13539.9|13541.9|13537.5|134
1627656000000|2021-07-30 14:40:00|13542.1|13539.1|13542.3|13536.3|13544.3|13539.8|13539.1|13534.6|255
1627656300000|2021-07-30 14:45:00|13542.2|13536.2|13541.9|13538.9|13543.6|13539.5|13539|13534.6|289
1627656600000|2021-07-30 14:50:00|13541.8|13538.8|13537.7|13534.7|13543.1|13538.9|13536.6|13532.1|206
1627656900000|2021-07-30 14:55:00|13538.5|13535.5|13543.6|13540.6|13545.8|13541.5|13538.5|13534.7|408
1627657200000|2021-07-30 15:00:00|13543.7|13540.7|13541|13535|13546.6|13542.4|13541|13535|361
1627657500000|2021-07-30 15:05:00|13540.9|13534.9|13540.1|13537.1|13544.6|13538.6|13539.9|13534.9|262
1627657800000|2021-07-30 15:10:00|13540|13537|13542.2|13539.2|13546|13541.3|13540|13535.7|198
1627658100000|2021-07-30 15:15:00|13542.3|13539.3|13542.2|13539.2|13544.4|13539.7|13541.8|13537.6|151
1627658400000|2021-07-30 15:20:00|13542.3|13539.3|13541.2|13535.2|13543.9|13539.3|13539.9|13534.2|209
1627658700000|2021-07-30 15:25:00|13541.1|13535.1|13544.8|13538.8|13545.6|13539.6|13541|13535|186
1627659000000|2021-07-30 15:30:00|13544.7|13538.7|13548.9|13542.9|13549.2|13544.1|13542.2|13537.7|273
1627659300000|2021-07-30 15:35:00|13548.8|13542.8|13548.1|13542.1|13549.2|13544.1|13545.5|13540.9|285
1627659600000|2021-07-30 15:40:00|13548|13542|13545.8|13539.8|13548.1|13543.7|13544.3|13539.7|247
1627659900000|2021-07-30 15:45:00|13545.9|13539.9|13544.6|13538.6|13547.1|13541.9|13543.5|13538.3|262
1627660200000|2021-07-30 15:50:00|13544.7|13538.7|13543|13537|13544.7|13538.7|13542.5|13536.5|337
1627660500000|2021-07-30 15:55:00|13543.1|13537.1|13542.7|13536.7|13543.7|13539.2|13540.3|13535.5|254
1627660800000|2021-07-30 16:00:00|13542.6|13536.6|13543.9|13537.9|13544|13539.3|13541.7|13535.7|305
1627661100000|2021-07-30 16:05:00|13544|13538|13541.8|13535.8|13544.4|13539.9|13540|13535.5|259
1627661400000|2021-07-30 16:10:00|13541.7|13535.7|13540.9|13537.9|13542.6|13538|13539.7|13535|186
1627661700000|2021-07-30 16:15:00|13541|13538|13542.6|13539.6|13544.2|13539.7|13539.9|13535.3|232
1627662000000|2021-07-30 16:20:00|13542.7|13539.7|13541.9|13538.9|13545.7|13541.3|13541.4|13537|246
1627662300000|2021-07-30 16:25:00|13542|13539|13543.3|13540.3|13544.8|13540.3|13541.1|13536.6|175
1627662600000|2021-07-30 16:30:00|13543.4|13540.4|13543.2|13540.2|13544.9|13540.6|13542.4|13537.9|147
1627662900000|2021-07-30 16:35:00|13543.3|13540.3|13542.3|13539.3|13544.9|13540.5|13542|13538.6|108
1627663200000|2021-07-30 16:40:00|13542.2|13539.2|13544.3|13541.3|13545.9|13541.5|13542.2|13538.1|134
1627663500000|2021-07-30 16:45:00|13544.2|13541.2|13542.5|13539.5|13545.7|13541.2|13542.2|13539.2|90
1627663800000|2021-07-30 16:50:00|13544.1|13538.1|13543.9|13540.9|13545.8|13541.3|13542.3|13538|129
1627664100000|2021-07-30 16:55:00|13544|13541|13545.5|13539.5|13546.6|13542|13542.9|13538.4|176
1627664400000|2021-07-30 17:00:00|13545.4|13539.4|13546.7|13543.7|13550|13545.5|13545.4|13539.4|267
1627664700000|2021-07-30 17:05:00|13548.2|13542.2|13545.3|13542.3|13548.2|13543.7|13545.3|13540.9|154
1627665000000|2021-07-30 17:10:00|13546.8|13540.8|13544.2|13541.2|13547|13542.4|13544.2|13539.7|149
1627665300000|2021-07-30 17:15:00|13545.7|13539.7|13547.7|13541.7|13548.3|13543.8|13544.2|13539.7|158
1627665600000|2021-07-30 17:20:00|13546.3|13543.3|13546.3|13543.3|13548.5|13543.9|13545.7|13540.7|151
1627665900000|2021-07-30 17:25:00|13546.4|13543.4|13547|13544|13548.6|13544.1|13546.3|13541.8|94
1627666200000|2021-07-30 17:30:00|13547.1|13544.1|13546.7|13543.7|13549.5|13545|13546.7|13542.9|103
1627666500000|2021-07-30 17:35:00|13546.8|13543.8|13545.8|13542.8|13549.1|13544.6|13545.8|13541.8|109
1627666800000|2021-07-30 17:40:00|13545.9|13542.9|13546.9|13543.9|13548.8|13544.2|13544.7|13540.3|139
1627667100000|2021-07-30 17:45:00|13546.8|13543.8|13548.9|13545.9|13550.2|13546.1|13546.7|13543.1|121
1627667400000|2021-07-30 17:50:00|13548.8|13545.8|13549|13543|13550.2|13545.9|13547.3|13542.7|125
1627667700000|2021-07-30 17:55:00|13549.1|13543.1|13552|13546|13552.5|13547.8|13547.5|13542.9|213
1627668000000|2021-07-30 18:00:00|13552.1|13546.1|13551.2|13545.2|13553.4|13548.4|13549.2|13544.6|211
1627668300000|2021-07-30 18:05:00|13551.3|13545.3|13550.4|13547.4|13552.2|13547.6|13549.6|13545.1|146
1627668600000|2021-07-30 18:10:00|13550.5|13547.5|13552.1|13549.1|13553.6|13549.2|13550.4|13546|128
1627668900000|2021-07-30 18:15:00|13552|13549|13553|13550|13554.5|13550.1|13551.8|13547.5|105
1627669200000|2021-07-30 18:20:00|13553.1|13550.1|13553.2|13547.2|13554.2|13550.1|13551.7|13547.2|112
1627669500000|2021-07-30 18:25:00|13553.3|13547.3|13554|13551|13555.4|13551|13551.4|13547|155
1627669800000|2021-07-30 18:30:00|13554.8|13551.8|13556.6|13550.6|13557.3|13552.8|13553.4|13549.1|197
1627670100000|2021-07-30 18:35:00|13556.5|13550.5|13557.9|13551.9|13559.2|13554.8|13555|13550.5|196
1627670400000|2021-07-30 18:40:00|13557.8|13551.8|13557|13551|13558.7|13553.1|13554.8|13550.4|190
1627670700000|2021-07-30 18:45:00|13556.9|13550.9|13553.4|13550.4|13557|13552.5|13553.3|13548.7|134
1627671000000|2021-07-30 18:50:00|13553.3|13550.3|13553|13550|13555.4|13550.8|13552.7|13548.9|145
1627671300000|2021-07-30 18:55:00|13554.4|13548.4|13556.4|13550.4|13557.6|13553.5|13553.1|13548.4|243
1627671600000|2021-07-30 19:00:00|13556.5|13550.5|13557.2|13551.2|13557.9|13552.5|13553.4|13548.8|266
1627671900000|2021-07-30 19:05:00|13557.1|13551.1|13555.6|13549.6|13557.8|13552.9|13554.2|13549.4|178
1627672200000|2021-07-30 19:10:00|13555.7|13549.7|13556.9|13550.9|13557.1|13551.7|13553.4|13548.8|185
1627672500000|2021-07-30 19:15:00|13556.8|13550.8|13556.1|13550.1|13557.9|13552.5|13554.4|13549.6|179
1627672800000|2021-07-30 19:20:00|13556.2|13550.2|13556.1|13550.1|13556.5|13551.1|13553.7|13548.9|229
1627673100000|2021-07-30 19:25:00|13555.9|13549.9|13554.5|13548.5|13556|13550|13551.7|13546.8|171
1627673400000|2021-07-30 19:30:00|13554.6|13548.6|13553.9|13547.9|13556|13551.5|13552.5|13547.8|169
1627673700000|2021-07-30 19:35:00|13553.8|13547.8|13554.4|13548.4|13554.7|13550|13553|13547.7|167
1627674000000|2021-07-30 19:40:00|13554.5|13548.5|13554.1|13548.1|13555.7|13549.8|13552.8|13547.8|183
1627674300000|2021-07-30 19:45:00|13554.3|13548.3|13552.2|13546.2|13554.3|13548.3|13551.7|13545.7|183
1627674600000|2021-07-30 19:50:00|13552.3|13546.3|13553.2|13547.2|13553.4|13547.4|13552.1|13546.1|216
1627674900000|2021-07-30 19:55:00|13553.1|13547.1|13552.4|13546.4|13553.4|13547.4|13549.3|13543.3|358
1627675200000|2021-07-30 20:00:00|13552.2|13546.2|13552.6|13546.6|13553|13547|13552.1|13546.1|150
1627675500000|2021-07-30 20:05:00|13552.5|13546.5|13548.7|13542.7|13553|13547|13548.6|13542.6|126
1627675800000|2021-07-30 20:10:00|13548.6|13542.6|13549.1|13543.1|13549.4|13543.4|13548.6|13542.6|78
1627676100000|2021-07-30 20:15:00|13549|13543|13550.2|13544.2|13550.2|13544.2|13548.8|13542.8|70
1627676400000|2021-07-30 20:20:00|13550|13544|13555.8|13549.8|13556.2|13550.2|13549.6|13543.6|206
1627676700000|2021-07-30 20:25:00|13555.9|13549.9|13553.8|13547.8|13555.9|13549.9|13553.8|13547.8|117
1627677000000|2021-07-30 20:30:00|13553.7|13547.7|13554|13548|13554.9|13548.9|13553.7|13547.7|106
1627677300000|2021-07-30 20:35:00|13554.1|13548.1|13550.7|13544.7|13554.5|13548.5|13549.6|13543.6|118
1627677600000|2021-07-30 20:40:00|13550.6|13544.6|13548.1|13541.9|13551.3|13544.6|13545.1|13537|231
1627677900000|2021-07-30 20:45:00|13548.3|13541.7|13549.2|13540.4|13552.8|13542.5|13547.5|13537.8|171
1627678200000|2021-07-30 20:50:00|13548.9|13540.8|13544.6|13538.6|13550.8|13541.6|13543.1|13532.7|230
1627678500000|2021-07-30 20:55:00|13545|13539|13551.2|13536.2|13551.7|13539.8|13543.1|13533.2|384
1627848000000|2021-08-01 20:00:00|13555|13534|13550.5|13529.5|13555|13534|13550.5|13529.5|2
1627851600000|2021-08-01 21:00:00|13551.3|13530.3|13550.6|13529.6|13555.1|13534.1|13542.8|13521.8|29
1627851900000|2021-08-01 21:05:00|13549.7|13528.7|13552.9|13531.9|13553.4|13532.4|13542.7|13521.7|64
1627852200000|2021-08-01 21:10:00|13553|13532|13550.9|13529.9|13553.1|13532.1|13545.2|13524.2|89
1627852500000|2021-08-01 21:15:00|13551|13530|13552.6|13531.6|13552.6|13531.6|13550.5|13529.5|51
1627852800000|2021-08-01 21:20:00|13550.9|13529.9|13551.9|13530.9|13552.6|13531.6|13550.7|13529.7|66
1627853100000|2021-08-01 21:25:00|13552.5|13531.5|13552.2|13531.2|13552.5|13531.5|13550.8|13529.8|70
1627853400000|2021-08-01 21:30:00|13550.9|13529.9|13550.7|13529.7|13551|13530|13549.4|13528.4|81
1627853700000|2021-08-01 21:35:00|13550.8|13529.8|13549.8|13528.8|13551.1|13530.1|13548.7|13527.7|77
1627854000000|2021-08-01 21:40:00|13549.5|13528.5|13549.2|13528.2|13550.7|13529.7|13549|13528|61
1627854300000|2021-08-01 21:45:00|13549.1|13528.1|13549.6|13528.6|13550.6|13529.6|13549|13528|61
1627854600000|2021-08-01 21:50:00|13550.2|13529.2|13548.9|13527.9|13550.8|13529.8|13548.7|13527.7|61
1627854900000|2021-08-01 21:55:00|13548.7|13527.7|13546.4|13531.4|13550.6|13532.3|13545.9|13527.5|71
1627855200000|2021-08-01 22:00:00|13547.2|13532.2|13550.4|13538.8|13553.5|13541.9|13543|13528|234
1627855500000|2021-08-01 22:05:00|13549.7|13540.3|13550.2|13540.6|13552.9|13542.1|13549.2|13538.1|142
1627855800000|2021-08-01 22:10:00|13550.6|13539.9|13549.6|13542.1|13551.5|13542.1|13549.4|13538.6|122
1627856100000|2021-08-01 22:15:00|13549.8|13541.8|13549.5|13541.3|13551.4|13542.2|13549.4|13538.9|141
1627856400000|2021-08-01 22:20:00|13549.7|13540.9|13549.8|13541.3|13552.1|13542.1|13549.4|13539|123
1627856700000|2021-08-01 22:25:00|13550|13541|13550.7|13541.8|13551.7|13543.6|13549|13540.2|117
1627857000000|2021-08-01 22:30:00|13550|13542.7|13550.3|13543|13552.3|13543.8|13549.4|13539.7|98
1627857300000|2021-08-01 22:35:00|13550.1|13543.2|13550.3|13544.3|13552.2|13544.4|13550.1|13541.2|105
1627857600000|2021-08-01 22:40:00|13550.1|13544.1|13551.1|13542.4|13551.4|13544.4|13549.9|13541.4|99
1627857900000|2021-08-01 22:45:00|13550.9|13542.3|13549.4|13543.4|13550.9|13544.4|13546.4|13540.4|136
1627858200000|2021-08-01 22:50:00|13549.8|13543.8|13550.3|13544.3|13550.8|13544.5|13549.4|13543.2|76
1627858500000|2021-08-01 22:55:00|13549.8|13543.8|13550.8|13544.8|13551.6|13545.2|13549.6|13543.3|88
1627858800000|2021-08-01 23:00:00|13550.9|13544.9|13551.8|13545.8|13551.9|13545.9|13550.4|13544.4|131
1627859100000|2021-08-01 23:05:00|13551.9|13545.9|13550.5|13544.5|13552.2|13546.2|13550.2|13544.2|120
1627859400000|2021-08-01 23:10:00|13550.8|13544.8|13548.9|13542.9|13551.2|13545.2|13548.9|13542.9|151
1627859700000|2021-08-01 23:15:00|13548.8|13542.8|13549.4|13543.4|13549.5|13543.5|13548.8|13542.8|80
1627860000000|2021-08-01 23:20:00|13549.3|13543.3|13549.4|13543.4|13550.2|13544.2|13549.2|13543.2|103
1627860300000|2021-08-01 23:25:00|13549.3|13543.3|13548.9|13542.9|13549.5|13543.5|13548.4|13542.4|100
1627860600000|2021-08-01 23:30:00|13548.8|13542.8|13548.5|13542.5|13551.8|13545.8|13548.2|13542.2|149
1627860900000|2021-08-01 23:35:00|13548.4|13542.4|13548.3|13542.3|13549.9|13545.3|13546.6|13542|130
1627861200000|2021-08-01 23:40:00|13548.4|13542.4|13548.6|13542.6|13548.9|13544.4|13547.2|13542.1|104
1627861500000|2021-08-01 23:45:00|13548.5|13542.5|13547.9|13544.9|13550.3|13545.2|13547|13542.5|184
1627861800000|2021-08-01 23:50:00|13547.8|13544.8|13549.5|13543.5|13550.2|13544.9|13547.8|13542.3|160
1627862100000|2021-08-01 23:55:00|13549.6|13543.6|13549.8|13543.8|13551.2|13545.2|13548.4|13542.4|238
1627862400000|2021-08-02 00:00:00|13549.7|13543.7|13547.9|13544.9|13551.7|13547.1|13546.5|13542.2|366
1627862700000|2021-08-02 00:05:00|13547.8|13544.8|13548|13545|13553.3|13549|13546.3|13542.1|313
1627863000000|2021-08-02 00:10:00|13547.9|13544.9|13548.4|13542.4|13549.8|13545.7|13545.6|13541.4|272
1627863300000|2021-08-02 00:15:00|13548.3|13542.3|13546|13543|13548.4|13543.8|13543.7|13539.1|248
1627863600000|2021-08-02 00:20:00|13545.9|13542.9|13547.4|13544.4|13549|13544.6|13545.8|13540.9|189
1627863900000|2021-08-02 00:25:00|13547.3|13544.3|13547.1|13544.1|13550.1|13545.7|13546.8|13542.2|139
1627864200000|2021-08-02 00:30:00|13547|13544|13547.8|13541.8|13551.4|13547|13546.4|13541.8|198
1627864500000|2021-08-02 00:35:00|13547.7|13541.7|13545.1|13542.1|13548.5|13544|13544.5|13540|188
1627864800000|2021-08-02 00:40:00|13545.2|13542.2|13546.5|13540.5|13546.9|13542.4|13544.2|13539.9|132
1627865100000|2021-08-02 00:45:00|13546.4|13540.4|13545.6|13542.6|13547.9|13543.5|13543.5|13539.4|256
1627865400000|2021-08-02 00:50:00|13545.4|13542.4|13541.8|13538.8|13547|13542.6|13540.4|13535.9|324
1627865700000|2021-08-02 00:55:00|13543.5|13537.5|13541.8|13538.8|13544.9|13540.8|13541.4|13537.5|219
1627866000000|2021-08-02 01:00:00|13541.5|13538.5|13544.7|13538.7|13545.9|13541.7|13540.3|13536.3|317
1627866300000|2021-08-02 01:05:00|13544.8|13538.8|13543.7|13540.7|13545.5|13542.1|13540.9|13536.9|255
1627866600000|2021-08-02 01:10:00|13543.5|13540.5|13543|13537|13547.2|13542.8|13541.5|13536.9|285
1627866900000|2021-08-02 01:15:00|13543.1|13537.1|13543.4|13540.4|13546.8|13542.4|13541.5|13536.9|354
1627867200000|2021-08-02 01:20:00|13543.5|13540.5|13546.4|13543.4|13548.6|13544.6|13543.2|13539.6|248
1627867500000|2021-08-02 01:25:00|13546.5|13543.5|13545.4|13542.4|13547.9|13543.9|13542.8|13538.4|268
1627867800000|2021-08-02 01:30:00|13545.5|13542.5|13546.7|13543.7|13549.9|13545.8|13545.2|13541.2|303
1627868100000|2021-08-02 01:35:00|13546.5|13543.5|13549.3|13546.3|13549.9|13546.5|13546.2|13542.1|274
1627868400000|2021-08-02 01:40:00|13549.2|13546.2|13547|13544|13550.6|13546.3|13545.8|13541.1|230
1627868700000|2021-08-02 01:45:00|13547.1|13544.1|13547.4|13544.4|13550.8|13546.5|13546.8|13542.4|286
1627869000000|2021-08-02 01:50:00|13547.5|13544.5|13550.4|13547.4|13551|13547.5|13547.5|13543.3|288
1627869300000|2021-08-02 01:55:00|13550.3|13547.3|13546.1|13543.1|13551.6|13547.5|13544.1|13540|262
1627869600000|2021-08-02 02:00:00|13546|13543|13551.5|13545.5|13551.8|13547.3|13546|13542.4|310
1627869900000|2021-08-02 02:05:00|13551.6|13545.6|13550.8|13547.8|13553.2|13548.7|13548.4|13544|270
1627870200000|2021-08-02 02:10:00|13550.7|13547.7|13549.3|13546.3|13552.2|13548.2|13548|13544.6|283
1627870500000|2021-08-02 02:15:00|13549.2|13546.2|13549.9|13546.9|13552.2|13548.4|13548.7|13545.4|247
1627870800000|2021-08-02 02:20:00|13549.7|13546.7|13543.9|13540.9|13551.3|13546.8|13543.9|13540.9|229
1627871100000|2021-08-02 02:25:00|13544|13541|13543.2|13540.2|13546.6|13542.2|13543.2|13540.2|164
1627871400000|2021-08-02 02:30:00|13543.1|13540.1|13544.2|13541.2|13545.7|13541.9|13541.7|13538.2|279
1627871700000|2021-08-02 02:35:00|13544.4|13541.4|13543.3|13540.3|13544.8|13541.6|13540.5|13537|233
1627872000000|2021-08-02 02:40:00|13543.2|13540.2|13544.2|13541.2|13545.9|13541.7|13542.2|13538.2|226
1627872300000|2021-08-02 02:45:00|13543.7|13540.7|13542.3|13536.3|13545.1|13540.7|13540|13536.3|230
1627872600000|2021-08-02 02:50:00|13542.1|13536.1|13541|13538|13543|13539.6|13540.1|13535.7|163
1627872900000|2021-08-02 02:55:00|13540.9|13537.9|13540.6|13537.6|13542.6|13538.9|13539|13536|177
1627873200000|2021-08-02 03:00:00|13540.7|13537.7|13538.9|13535.9|13543.5|13539.2|13538.5|13534.4|210
1627873500000|2021-08-02 03:05:00|13538.8|13535.8|13538.5|13535.5|13541.6|13537.4|13538.3|13533.8|176
1627873800000|2021-08-02 03:10:00|13538.4|13535.4|13539.5|13536.5|13541.7|13537.4|13538.3|13534.4|166
1627874100000|2021-08-02 03:15:00|13539.4|13536.4|13538.3|13535.3|13540.8|13536.6|13538.2|13533.7|188
1627874400000|2021-08-02 03:20:00|13538.2|13535.2|13538.1|13535.1|13541.2|13536.6|13537.9|13533.8|145
1627874700000|2021-08-02 03:25:00|13538.2|13535.2|13538.2|13535.2|13540.1|13535.6|13537.6|13533.5|127
1627875000000|2021-08-02 03:30:00|13538.1|13535.1|13538.4|13535.4|13540|13535.6|13537.6|13533.3|109
1627875300000|2021-08-02 03:35:00|13538.5|13535.5|13535.3|13532.3|13539.8|13535.8|13535.3|13532.3|126
1627875600000|2021-08-02 03:40:00|13535.4|13532.4|13535.6|13532.6|13538.5|13534.6|13534.8|13530.5|199
1627875900000|2021-08-02 03:45:00|13535.5|13532.5|13537.4|13534.4|13539.6|13535.8|13535.3|13532.3|147
1627876200000|2021-08-02 03:50:00|13537.3|13534.3|13535.5|13532.5|13539.7|13535.1|13535.4|13531.1|205
1627876500000|2021-08-02 03:55:00|13535.4|13532.4|13535.3|13532.3|13537.7|13533.5|13534.9|13530.6|116
1627876800000|2021-08-02 04:00:00|13535.2|13532.2|13533.1|13530.1|13535.5|13532.5|13533|13530|121
1627877100000|2021-08-02 04:05:00|13533|13530|13532.2|13529.2|13533.9|13530.5|13531.9|13527.8|119
1627877400000|2021-08-02 04:10:00|13532.1|13529.1|13533.1|13527.1|13533.3|13529.1|13529.3|13524.8|207
1627877700000|2021-08-02 04:15:00|13533|13527|13528.6|13525.6|13533.4|13528.7|13528.3|13523.9|228
1627878000000|2021-08-02 04:20:00|13528.5|13525.5|13529.1|13526.1|13531.5|13527.1|13528.1|13524.5|171
1627878300000|2021-08-02 04:25:00|13529|13526|13531.3|13528.3|13533.5|13529.1|13529|13524.8|192
1627878600000|2021-08-02 04:30:00|13531.4|13528.4|13533|13530|13533.5|13530.1|13530.5|13525.9|149
1627878900000|2021-08-02 04:35:00|13533.1|13530.1|13533.1|13530.1|13534.4|13530.3|13532.2|13528.1|84
1627879200000|2021-08-02 04:40:00|13533|13530|13532.1|13529.1|13535.2|13531.2|13532.1|13528|170
1627879500000|2021-08-02 04:45:00|13532.2|13529.2|13530.5|13527.5|13533.4|13529.2|13530.1|13526.4|136
1627879800000|2021-08-02 04:50:00|13530.6|13527.6|13533.6|13527.6|13534.5|13530|13530.4|13527.3|129
1627880100000|2021-08-02 04:55:00|13532.4|13529.4|13535.8|13529.8|13536|13531.6|13532.4|13527.9|147
1627880400000|2021-08-02 05:00:00|13534.3|13531.3|13535|13532|13536.9|13532.4|13533.9|13529.3|236
1627880700000|2021-08-02 05:05:00|13534.9|13531.9|13537.9|13534.9|13539.7|13535.4|13534.9|13530.9|176
1627881000000|2021-08-02 05:10:00|13539.4|13533.4|13535.8|13532.8|13539.6|13535|13535.4|13532.2|152
1627881300000|2021-08-02 05:15:00|13536|13533|13539.7|13533.7|13539.8|13535.3|13536|13531.6|159
1627881600000|2021-08-02 05:20:00|13539.8|13533.8|13533.4|13530.4|13539.8|13534.9|13533.2|13529.2|212
1627881900000|2021-08-02 05:25:00|13533.3|13530.3|13534.3|13528.3|13535.4|13531|13532.6|13528|188
1627882200000|2021-08-02 05:30:00|13534.4|13528.4|13532|13529|13534.9|13530.5|13531.4|13527.1|158
1627882500000|2021-08-02 05:35:00|13532.1|13529.1|13531.9|13528.9|13533.5|13529.1|13531.1|13526.5|99
1627882800000|2021-08-02 05:40:00|13531.8|13528.8|13531.7|13528.7|13533.5|13529|13531.6|13527.2|100
1627883100000|2021-08-02 05:45:00|13531.8|13528.8|13531.5|13528.5|13533.5|13529|13530.1|13525.8|139
1627883400000|2021-08-02 05:50:00|13531.6|13528.6|13534.2|13531.2|13534.8|13531.2|13531.1|13526.5|156
1627883700000|2021-08-02 05:55:00|13534.3|13531.3|13537.3|13531.3|13537.4|13532.9|13533.2|13528.8|171
1627884000000|2021-08-02 06:00:00|13537.2|13531.2|13538.4|13532.4|13540|13535.4|13535.7|13531.1|163
1627884300000|2021-08-02 06:05:00|13538.3|13532.3|13532.7|13529.7|13538.3|13533.5|13532.3|13528.1|229
1627884600000|2021-08-02 06:10:00|13532.6|13529.6|13534.4|13531.4|13536.2|13531.7|13532.4|13528|214
1627884900000|2021-08-02 06:15:00|13534.3|13531.3|13531.6|13528.6|13536.8|13532.1|13531.2|13526.7|236
1627885200000|2021-08-02 06:20:00|13531.7|13528.7|13531.8|13528.8|13534|13529.6|13531.2|13527.1|234
1627885500000|2021-08-02 06:25:00|13531.6|13528.6|13532.2|13529.2|13535.3|13531.3|13531.6|13527.3|207
1627885800000|2021-08-02 06:30:00|13532.1|13529.1|13531.4|13528.4|13533.6|13529.2|13530.9|13527|179
1627886100000|2021-08-02 06:35:00|13531.5|13528.5|13533.1|13530.1|13534.2|13531.2|13531.4|13528.4|179
1627886400000|2021-08-02 06:40:00|13533|13530|13533.1|13530.1|13535.5|13531.3|13532.9|13528.9|168
1627886700000|2021-08-02 06:45:00|13533|13530|13533.2|13530.2|13533.6|13530.6|13533|13530|112
1627887000000|2021-08-02 06:50:00|13533.1|13530.1|13533.8|13530.8|13534.2|13531.2|13533.1|13530.1|138
1627887300000|2021-08-02 06:55:00|13533.7|13530.7|13531.1|13528.1|13534.1|13530.8|13529.7|13526.7|317
1627887600000|2021-08-02 07:00:00|13531.2|13528.2|13528.3|13525.3|13533.5|13529.2|13527.1|13522.9|353
1627887900000|2021-08-02 07:05:00|13528.2|13525.2|13528.9|13525.9|13532.5|13527.9|13527.6|13523.8|234
1627888200000|2021-08-02 07:10:00|13528.8|13525.8|13530.3|13527.3|13531.2|13528|13528.1|13524.9|236
1627888500000|2021-08-02 07:15:00|13530.4|13527.4|13531.1|13528.1|13532|13528.3|13529.9|13526|203
1627888800000|2021-08-02 07:20:00|13531|13528|13528.9|13525.9|13531.9|13528.9|13528.5|13525.5|163
1627889100000|2021-08-02 07:25:00|13529|13526|13527.8|13524.8|13531.4|13527|13527.6|13523.2|152
1627889400000|2021-08-02 07:30:00|13527.7|13524.7|13525.4|13522.4|13529.3|13525|13524.9|13520.8|139
1627889700000|2021-08-02 07:35:00|13525.5|13522.5|13525.4|13522.4|13528|13523.8|13525|13521.1|216
1627890000000|2021-08-02 07:40:00|13525.3|13522.3|13526|13523|13527.2|13523.1|13525|13520.8|136
1627890300000|2021-08-02 07:45:00|13525.9|13522.9|13525.5|13522.5|13527.3|13523.3|13525.1|13520.9|176
1627890600000|2021-08-02 07:50:00|13525.4|13522.4|13522.5|13519.5|13526.1|13522.5|13522|13518.7|239
1627890900000|2021-08-02 07:55:00|13522.6|13519.6|13523.7|13520.7|13524.8|13521.4|13522|13518.6|247
1627891200000|2021-08-02 08:00:00|13523.6|13520.6|13523|13520|13524.5|13521.5|13522.9|13519.9|190
1627891500000|2021-08-02 08:05:00|13522.9|13519.9|13522.3|13519.3|13522.9|13519.9|13520.4|13517.4|180
1627891800000|2021-08-02 08:10:00|13522.2|13519.2|13523.2|13520.2|13523.5|13520.4|13521.5|13517.5|174
1627892100000|2021-08-02 08:15:00|13523.3|13520.3|13521|13518|13523.4|13520.4|13520.3|13517.3|210
1627892400000|2021-08-02 08:20:00|13520.9|13517.9|13521.2|13518.2|13521.8|13518.8|13519.2|13515.3|211
1627892700000|2021-08-02 08:25:00|13521.3|13518.3|13521.1|13518.1|13522.1|13519.1|13520.9|13517.9|107
1627893000000|2021-08-02 08:30:00|13521|13518|13520.2|13517.2|13521.2|13518.2|13518.5|13515.5|146
1627893300000|2021-08-02 08:35:00|13520.3|13517.3|13521.8|13518.8|13522.2|13519.1|13520.3|13516|167
1627893600000|2021-08-02 08:40:00|13522|13519|13521.9|13518.9|13522.3|13519.3|13521.2|13518.2|191
1627893900000|2021-08-02 08:45:00|13522|13519|13525|13522|13527.3|13522.8|13521.7|13518.2|179
1627894200000|2021-08-02 08:50:00|13524.9|13521.9|13524.7|13521.7|13526.3|13522|13523.9|13519.9|123
1627894500000|2021-08-02 08:55:00|13524.6|13521.6|13521.3|13518.3|13525.7|13521.9|13521.3|13518.3|167
1627894800000|2021-08-02 09:00:00|13521|13518|13522.5|13519.5|13525|13520.6|13520.9|13517.5|189
1627895100000|2021-08-02 09:05:00|13522.6|13519.6|13521|13518|13524.5|13519.9|13520.8|13516.6|158
1627895400000|2021-08-02 09:10:00|13520.9|13517.9|13522.8|13519.8|13525.7|13521.4|13520.9|13517.2|166
1627895700000|2021-08-02 09:15:00|13522.7|13519.7|13520.9|13517.9|13522.9|13519.9|13520.3|13517.3|138
1627896000000|2021-08-02 09:20:00|13521|13518|13521.2|13518.2|13523.5|13519.1|13520.9|13516.9|117
1627896300000|2021-08-02 09:25:00|13521.1|13518.1|13521.7|13518.7|13524|13519.9|13520.5|13517.2|196
1627896600000|2021-08-02 09:30:00|13521.6|13518.6|13522.8|13519.8|13523.2|13520.2|13520.8|13517.8|137
1627896900000|2021-08-02 09:35:00|13522.9|13519.9|13521.1|13518.1|13523|13520|13520.9|13517.9|131
1627897200000|2021-08-02 09:40:00|13521|13518|13521|13518|13521.9|13518.9|13520.9|13517.9|147
1627897500000|2021-08-02 09:45:00|13521.1|13518.1|13520.5|13517.5|13522.2|13519.2|13519.9|13516.9|147
1627897800000|2021-08-02 09:50:00|13520.4|13517.4|13517.3|13514.3|13520.6|13517.6|13517.1|13513.5|188
1627898100000|2021-08-02 09:55:00|13517.2|13514.2|13514.4|13511.4|13517.5|13514.5|13513.9|13509.6|218
1627898400000|2021-08-02 10:00:00|13514.3|13511.3|13512.7|13509.7|13514.5|13511.5|13512|13508.3|173
1627898700000|2021-08-02 10:05:00|13512.8|13509.8|13516.1|13510.1|13516.1|13511.9|13512.8|13509.3|116
1627899000000|2021-08-02 10:10:00|13516|13510|13517.6|13514.6|13519.2|13515|13514.1|13510|178
1627899300000|2021-08-02 10:15:00|13517.5|13514.5|13518.4|13512.4|13518.5|13514.7|13515.7|13511.2|189
1627899600000|2021-08-02 10:20:00|13518.5|13512.5|13519.5|13513.5|13519.7|13515.1|13517.3|13512.4|115
1627899900000|2021-08-02 10:25:00|13519.6|13513.6|13518.9|13515.9|13520.7|13516.1|13518|13513.3|118
1627900200000|2021-08-02 10:30:00|13518.8|13515.8|13519|13516|13520.2|13516.1|13517.4|13513.4|161
1627900500000|2021-08-02 10:35:00|13518.9|13515.9|13518.4|13515.4|13521.7|13516.8|13518|13514.6|150
1627900800000|2021-08-02 10:40:00|13518.5|13515.5|13518.5|13512.5|13519.4|13515.5|13516.5|13512.4|156
1627901100000|2021-08-02 10:45:00|13517.1|13514.1|13518.7|13515.7|13520.3|13517.3|13517.1|13514.1|161
1627901400000|2021-08-02 10:50:00|13518.8|13515.8|13519.5|13516.5|13520.8|13516.8|13518.3|13514.4|190
1627901700000|2021-08-02 10:55:00|13519.6|13516.6|13520|13517|13521.5|13517|13519.2|13515|170
1627902000000|2021-08-02 11:00:00|13520.1|13517.1|13522.1|13519.1|13523.9|13519.5|13519.9|13516.5|250
1627902300000|2021-08-02 11:05:00|13522.2|13519.2|13520.6|13517.6|13523.1|13520.1|13520.4|13517.4|253
1627902600000|2021-08-02 11:10:00|13520.7|13517.7|13521.2|13518.2|13521.6|13518.6|13520.5|13517.5|166
1627902900000|2021-08-02 11:15:00|13521.1|13518.1|13520.4|13517.4|13521.3|13518.3|13520.3|13517.3|182
1627903200000|2021-08-02 11:20:00|13520.5|13517.5|13520.4|13517.4|13520.8|13517.8|13520.2|13517.2|125
1627903500000|2021-08-02 11:25:00|13520.6|13517.6|13520.6|13517.6|13520.9|13517.9|13520.3|13517.3|164
1627903800000|2021-08-02 11:30:00|13520.5|13517.5|13521.5|13518.5|13522.9|13518.7|13520.4|13516.7|161
1627904100000|2021-08-02 11:35:00|13521.6|13518.6|13521.5|13518.5|13522.7|13518.7|13520.7|13516.6|141
1627904400000|2021-08-02 11:40:00|13521|13518|13523.6|13517.6|13523.7|13519.3|13520.9|13517.6|143
1627904700000|2021-08-02 11:45:00|13523.7|13517.7|13524.2|13521.2|13526.1|13521.6|13521.4|13517.6|216
1627905000000|2021-08-02 11:50:00|13524|13521|13521.8|13518.8|13528.3|13523.7|13521.6|13517.5|261
1627905300000|2021-08-02 11:55:00|13523.5|13517.5|13517.6|13514.6|13523.5|13518.9|13517.4|13512.9|318
1627905600000|2021-08-02 12:00:00|13517.7|13514.7|13519.1|13516.1|13522.3|13517.8|13517.7|13514|207
1627905900000|2021-08-02 12:05:00|13519|13516|13519.2|13516.2|13521.7|13517.5|13518.9|13514.4|115
1627906200000|2021-08-02 12:10:00|13519.3|13516.3|13522|13516|13523.3|13518.6|13519.3|13515.7|168
1627906500000|2021-08-02 12:15:00|13522.2|13516.2|13520.4|13517.4|13523|13518.5|13520.1|13516.2|168
1627906800000|2021-08-02 12:20:00|13520.5|13517.5|13523.3|13520.3|13525.9|13520.6|13520.3|13517.3|238
1627907100000|2021-08-02 12:25:00|13523.4|13520.4|13520.4|13517.4|13525.1|13520.9|13520|13517|230
1627907400000|2021-08-02 12:30:00|13520.5|13517.5|13519.5|13516.5|13523.6|13519|13519|13514.3|233
1627907700000|2021-08-02 12:35:00|13519.4|13516.4|13520.5|13517.5|13522.4|13518|13519.2|13514.5|187
1627908000000|2021-08-02 12:40:00|13520.6|13517.6|13519.6|13516.6|13522.4|13518.2|13519.4|13515|154
1627908300000|2021-08-02 12:45:00|13519.7|13516.7|13520.5|13517.5|13522.2|13517.8|13517.3|13513.2|252
1627908600000|2021-08-02 12:50:00|13520.6|13517.6|13526.3|13520.3|13526.7|13522.8|13519.7|13515.3|276
1627908900000|2021-08-02 12:55:00|13526.4|13520.4|13527.2|13524.2|13530|13525.7|13524|13519.6|310
1627909200000|2021-08-02 13:00:00|13527.3|13524.3|13526.1|13523.1|13528.9|13524.4|13525|13521.1|239
1627909500000|2021-08-02 13:05:00|13526|13523|13524.6|13521.6|13526.1|13523.1|13524.6|13521.6|210
1627909800000|2021-08-02 13:10:00|13524.3|13521.3|13524|13521|13524.5|13521.5|13522.7|13519.7|136
1627910100000|2021-08-02 13:15:00|13523.9|13520.9|13525|13522|13525.2|13522.2|13523.8|13520.8|123
1627910400000|2021-08-02 13:20:00|13524.9|13521.9|13523.9|13520.9|13524.9|13521.9|13523.4|13520.4|134
1627910700000|2021-08-02 13:25:00|13524|13521|13526.6|13523.6|13527.9|13523.8|13523.9|13520.9|169
1627911000000|2021-08-02 13:30:00|13526.5|13523.5|13520.4|13517.4|13529.1|13524.6|13520.4|13516.5|230
1627911300000|2021-08-02 13:35:00|13521.7|13515.7|13522.3|13519.3|13523.6|13519.4|13519.6|13515.1|221
1627911600000|2021-08-02 13:40:00|13522.4|13519.4|13523|13517|13524.6|13520.2|13520.9|13516.7|152
1627911900000|2021-08-02 13:45:00|13523.1|13517.1|13523|13520|13525.3|13520.7|13521.7|13517|99
1627912200000|2021-08-02 13:50:00|13523.1|13520.1|13525.2|13522.2|13525.9|13522.3|13522.6|13518.9|213
1627912500000|2021-08-02 13:55:00|13525.1|13522.1|13523.7|13517.7|13525.6|13522.2|13521.7|13517.4|182
1627912800000|2021-08-02 14:00:00|13523.6|13517.6|13519|13513|13524.2|13519.5|13517.5|13512.9|358
1627913100000|2021-08-02 14:05:00|13518.9|13512.9|13520.1|13517.1|13521.6|13517.2|13516.9|13512.5|288
1627913400000|2021-08-02 14:10:00|13520.2|13517.2|13517.5|13514.5|13521.5|13517.3|13517.4|13513.2|318
1627913700000|2021-08-02 14:15:00|13517.4|13514.4|13520|13514|13520.6|13515.9|13516.1|13511.7|344
1627914000000|2021-08-02 14:20:00|13520.1|13514.1|13522.7|13516.7|13523.7|13518.4|13517.6|13513|345
1627914300000|2021-08-02 14:25:00|13522.6|13516.6|13523.4|13517.4|13524.6|13520|13520|13516.1|318
1627914600000|2021-08-02 14:30:00|13521.8|13518.8|13519.4|13516.4|13522.1|13518.9|13518.8|13514.5|266
1627914900000|2021-08-02 14:35:00|13519.5|13516.5|13520.4|13514.4|13521.3|13516.9|13516|13511.7|281
1627915200000|2021-08-02 14:40:00|13518.9|13515.9|13521|13518|13524.3|13520|13518.9|13514.5|288
1627915500000|2021-08-02 14:45:00|13520.9|13517.9|13524.2|13518.2|13525.5|13521|13520.9|13516.5|300
1627915800000|2021-08-02 14:50:00|13522.7|13519.7|13526|13520|13527.3|13522.7|13522.7|13518|317
1627916100000|2021-08-02 14:55:00|13525.9|13519.9|13521.5|13518.5|13527.6|13523.1|13520.1|13515.6|352
1627916400000|2021-08-02 15:00:00|13521.4|13518.4|13519.1|13516.1|13523.1|13518.5|13517.9|13513.4|214
1627916700000|2021-08-02 15:05:00|13519.2|13516.2|13521.5|13518.5|13523.6|13518.9|13519|13514.5|178
1627917000000|2021-08-02 15:10:00|13521.4|13518.4|13520.3|13517.3|13523.6|13519|13520.3|13516.1|182
1627917300000|2021-08-02 15:15:00|13521.7|13515.7|13520.4|13517.4|13522.1|13517.7|13518.6|13513.8|244
1627917600000|2021-08-02 15:20:00|13520.5|13517.5|13525.9|13519.9|13527.1|13521.1|13520|13516|209
1627917900000|2021-08-02 15:25:00|13526|13520|13525.6|13522.6|13527.8|13523.3|13524.8|13519.9|153
1627918200000|2021-08-02 15:30:00|13525.5|13522.5|13525.6|13522.6|13528.8|13524.1|13524.5|13521.5|291
1627918500000|2021-08-02 15:35:00|13525.7|13522.7|13525.9|13522.9|13527.8|13523.5|13524.8|13520.7|176
1627918800000|2021-08-02 15:40:00|13525.8|13522.8|13528.7|13525.7|13530.1|13526.1|13525.7|13522.7|166
1627919100000|2021-08-02 15:45:00|13528.8|13525.8|13529|13526|13529.3|13526.3|13528.3|13525.3|150
1627919400000|2021-08-02 15:50:00|13528.9|13525.9|13528.6|13525.6|13530.3|13525.9|13527.9|13523.4|192
1627919700000|2021-08-02 15:55:00|13528.5|13525.5|13531.7|13528.7|13533.2|13528.7|13528.1|13525.1|246
1627920000000|2021-08-02 16:00:00|13531.8|13528.8|13534.1|13528.1|13536.1|13531.6|13531.5|13527.3|285
1627920300000|2021-08-02 16:05:00|13534|13528|13535.1|13532.1|13537.3|13532.8|13531.6|13527.1|334
1627920600000|2021-08-02 16:10:00|13535.2|13532.2|13533.6|13527.6|13537.3|13532.7|13532|13527.3|279
1627920900000|2021-08-02 16:15:00|13533.5|13527.5|13532.1|13529.1|13534.2|13529.8|13530.9|13526.4|264
1627921200000|2021-08-02 16:20:00|13532.2|13529.2|13532.3|13529.3|13533.4|13529.4|13531.2|13526.6|238
1627921500000|2021-08-02 16:25:00|13532.5|13529.5|13532.5|13529.5|13534.4|13529.9|13531.4|13527.9|179
1627921800000|2021-08-02 16:30:00|13532.4|13529.4|13529.7|13526.7|13533.9|13529.5|13529.4|13526|177
1627922100000|2021-08-02 16:35:00|13529.9|13526.9|13529.4|13526.4|13530.9|13527.1|13528.8|13524.7|113
1627922400000|2021-08-02 16:40:00|13529.3|13526.3|13529|13526|13531.1|13526.8|13528.3|13524.4|160
1627922700000|2021-08-02 16:45:00|13528.9|13525.9|13529.8|13526.8|13532|13527.5|13528.8|13525|149
1627923000000|2021-08-02 16:50:00|13529.9|13526.9|13532.3|13526.3|13532.5|13528|13529.8|13525.7|133
1627923300000|2021-08-02 16:55:00|13531|13528|13530.3|13527.3|13532.5|13528|13529.9|13525.7|190
1627923600000|2021-08-02 17:00:00|13530.2|13527.2|13534.1|13531.1|13535.6|13531.3|13529.6|13525.1|238
1627923900000|2021-08-02 17:05:00|13534|13531|13533.3|13530.3|13536.2|13531.8|13533.1|13528.6|171
1627924200000|2021-08-02 17:10:00|13533.4|13530.4|13532.5|13529.5|13535.3|13530.9|13532.2|13528.1|138
1627924500000|2021-08-02 17:15:00|13532.6|13529.6|13532.2|13529.2|13534.4|13530.1|13532.1|13528|150
1627924800000|2021-08-02 17:20:00|13532.4|13529.4|13532.6|13529.6|13534.2|13529.6|13531.4|13527.2|118
1627925100000|2021-08-02 17:25:00|13532.5|13529.5|13530.6|13527.6|13534.1|13530|13530.1|13526|124
1627925400000|2021-08-02 17:30:00|13530.5|13527.5|13531.4|13525.4|13532.9|13528.3|13529.9|13525.4|161
1627925700000|2021-08-02 17:35:00|13531.5|13525.5|13530.5|13527.5|13532.8|13528|13529.8|13525.4|236
1627926000000|2021-08-02 17:40:00|13530.4|13527.4|13532.5|13526.5|13532.6|13527.9|13530|13525.7|250
1627926300000|2021-08-02 17:45:00|13532.4|13526.4|13530.8|13527.8|13533|13528.4|13530.6|13525.9|190
1627926600000|2021-08-02 17:50:00|13530.9|13527.9|13531|13528|13532.8|13528.2|13530.4|13525.9|165
1627926900000|2021-08-02 17:55:00|13531.1|13528.1|13530.7|13527.7|13532.3|13528.2|13529.6|13525|202
1627927200000|2021-08-02 18:00:00|13530.8|13527.8|13532.1|13529.1|13534.2|13529.5|13530.7|13526.8|155
1627927500000|2021-08-02 18:05:00|13532.2|13529.2|13532|13529|13533.5|13529.4|13531.1|13526.8|187
1627927800000|2021-08-02 18:10:00|13531.9|13528.9|13533.1|13527.1|13533.6|13529|13531.2|13526.7|220
1627928100000|2021-08-02 18:15:00|13533.2|13527.2|13531.7|13528.7|13533.6|13529|13531.5|13527|152
1627928400000|2021-08-02 18:20:00|13531.8|13528.8|13533.8|13527.8|13534.1|13529.5|13531.6|13527|165
1627928700000|2021-08-02 18:25:00|13533.7|13527.7|13532.3|13529.3|13534.2|13529.6|13532.1|13527.6|153
1627929000000|2021-08-02 18:30:00|13532.2|13529.2|13531|13528|13533.9|13529.4|13530.9|13527.1|114
1627929300000|2021-08-02 18:35:00|13530.3|13527.3|13530.4|13527.4|13532|13527.7|13529.8|13525.7|130
1627929600000|2021-08-02 18:40:00|13531.9|13525.9|13532.5|13526.5|13532.7|13528.1|13530.2|13525.9|124
1627929900000|2021-08-02 18:45:00|13532.4|13526.4|13531.6|13528.6|13533.9|13528.7|13530.9|13526.3|153
1627930200000|2021-08-02 18:50:00|13531.5|13528.5|13531.1|13528.1|13533.1|13528.6|13530.7|13526.2|145
1627930500000|2021-08-02 18:55:00|13530.9|13527.9|13530.7|13524.7|13532.4|13527.9|13529.2|13524.7|139
1627930800000|2021-08-02 19:00:00|13529.1|13526.1|13529|13526|13531.4|13526.7|13528.5|13524|196
1627931100000|2021-08-02 19:05:00|13529.1|13526.1|13531.2|13525.2|13532.2|13527.5|13527.7|13523.2|224
1627931400000|2021-08-02 19:10:00|13529.6|13526.6|13532.1|13526.1|13532.3|13526.9|13529.5|13525|147
1627931700000|2021-08-02 19:15:00|13532.2|13526.2|13532.4|13526.4|13532.6|13527.6|13530.2|13525.6|197
1627932000000|2021-08-02 19:20:00|13532.3|13526.3|13534.2|13528.2|13534.5|13529.6|13530.9|13526.3|254
1627932300000|2021-08-02 19:25:00|13534.3|13528.3|13536.8|13530.8|13537.2|13532.5|13533.1|13528.2|198
1627932600000|2021-08-02 19:30:00|13536.7|13530.7|13536.3|13533.3|13538.1|13533.7|13535.3|13530.7|153
1627932900000|2021-08-02 19:35:00|13536.2|13533.2|13536.2|13533.2|13538.2|13533.9|13535.9|13531.5|149
1627933200000|2021-08-02 19:40:00|13536.1|13533.1|13536.5|13533.5|13538.3|13533.9|13536.1|13531.7|161
1627933500000|2021-08-02 19:45:00|13536.4|13533.4|13537.4|13534.4|13539|13534.5|13536.4|13531.8|158
1627933800000|2021-08-02 19:50:00|13538.8|13532.8|13537.8|13531.8|13539|13534.4|13536.3|13531.7|205
1627934100000|2021-08-02 19:55:00|13537.9|13531.9|13534.9|13528.9|13538.1|13533.4|13533.6|13528.5|214
1627934400000|2021-08-02 20:00:00|13534.7|13528.7|13535.1|13529.1|13536.9|13530.9|13534.7|13528.7|175
1627934700000|2021-08-02 20:05:00|13535.2|13529.2|13534.7|13528.7|13535.4|13529.4|13534.6|13528.6|86
1627935000000|2021-08-02 20:10:00|13534.8|13528.8|13534.8|13528.8|13535.3|13529.3|13534.4|13528.4|162
1627935300000|2021-08-02 20:15:00|13534.7|13528.7|13534.4|13528.4|13534.8|13528.8|13534.2|13528.2|93
1627935600000|2021-08-02 20:20:00|13534.5|13528.5|13534.9|13528.9|13535|13529|13533.7|13527.7|96
1627935900000|2021-08-02 20:25:00|13534.8|13528.8|13535.2|13529.2|13535.5|13529.5|13534.8|13528.8|109
1627936200000|2021-08-02 20:30:00|13535.4|13529.4|13535.7|13529.7|13535.8|13529.8|13535|13529|104
1627936500000|2021-08-02 20:35:00|13535.8|13529.8|13536|13530|13536.3|13530.3|13535.6|13529.6|85
1627936800000|2021-08-02 20:40:00|13535.9|13529.9|13535.5|13529.5|13536.2|13530.2|13535.5|13529.5|80
1627937100000|2021-08-02 20:45:00|13535.9|13529.9|13536.8|13530.8|13537.1|13531.1|13535.7|13529.7|118
1627937400000|2021-08-02 20:50:00|13536.6|13530.6|13535.7|13529.7|13537.8|13531.8|13535.1|13529.1|97
1627937700000|2021-08-02 20:55:00|13536.9|13530.9|13535.5|13529.5|13540.1|13533.5|13535.1|13529.1|243
1627938000000|2021-08-02 21:00:00|13536.9|13530.9|13536.8|13521.8|13537.4|13530.9|13533.6|13521.7|55
1627938300000|2021-08-02 21:05:00|13537.7|13522.7|13538.3|13523.3|13540.4|13525.4|13536|13521.3|102
1627938600000|2021-08-02 21:10:00|13539.3|13524.3|13537.3|13522.3|13540.9|13525.9|13536|13521|125
1627938900000|2021-08-02 21:15:00|13536.8|13521.8|13538.3|13523.3|13541.1|13526.1|13536.8|13521.8|81
1627939200000|2021-08-02 21:20:00|13538.4|13523.4|13538.1|13523.1|13540.1|13525.1|13536.6|13521.6|75
1627939500000|2021-08-02 21:25:00|13537|13522|13536.8|13521.8|13540.6|13525.6|13536.8|13521.8|88
1627939800000|2021-08-02 21:30:00|13536.3|13521.3|13537.8|13522.8|13540.2|13525.2|13536.2|13521.2|134
1627940100000|2021-08-02 21:35:00|13538.7|13523.7|13538.6|13523.6|13542|13527|13537.7|13522.7|120
1627940400000|2021-08-02 21:40:00|13538.7|13523.7|13538.3|13523.3|13540.8|13525.8|13537.8|13522.8|77
1627940700000|2021-08-02 21:45:00|13536.5|13522.3|13540.2|13525.2|13540.6|13525.6|13536.5|13522.2|90
1627941000000|2021-08-02 21:50:00|13539.4|13524.4|13538.4|13523.4|13541.7|13526.7|13537.4|13522.4|85
1627941300000|2021-08-02 21:55:00|13538.5|13523.5|13538.9|13523.9|13541.5|13526.5|13537.2|13522.2|79
1627941600000|2021-08-02 22:00:00|13538.4|13523.4|13534.9|13526.6|13539.8|13527.8|13533.9|13522.6|329
1627941900000|2021-08-02 22:05:00|13535.3|13527.2|13537.1|13529.9|13538.5|13530.2|13534.2|13526.6|194
1627942200000|2021-08-02 22:10:00|13537.6|13530.1|13537.2|13531.2|13540.4|13531.8|13536.8|13528.8|133
1627942500000|2021-08-02 22:15:00|13538.2|13530.9|13537.2|13531.2|13538.2|13531.7|13536.4|13530.3|90
1627942800000|2021-08-02 22:20:00|13537.1|13531.1|13536.7|13530.7|13537.9|13531.8|13536.5|13530.5|56
1627943100000|2021-08-02 22:25:00|13537.1|13531.1|13535.7|13529.7|13537.6|13531.6|13535.4|13529.4|97
1627943400000|2021-08-02 22:30:00|13535.8|13529.8|13535.6|13529.6|13537.7|13530.4|13535.5|13529.5|87
1627943700000|2021-08-02 22:35:00|13535.7|13529.7|13535.1|13529.1|13536.9|13530.8|13534.7|13528.7|88
1627944000000|2021-08-02 22:40:00|13535|13529|13535|13529|13536.1|13529.7|13534.2|13528.2|75
1627944300000|2021-08-02 22:45:00|13534.8|13528.8|13533.3|13527.3|13535.2|13529.1|13530.1|13524.1|142
1627944600000|2021-08-02 22:50:00|13533.1|13527.1|13533.7|13527.7|13534.4|13528.4|13533.1|13527.1|97
1627944900000|2021-08-02 22:55:00|13533.6|13527.6|13533.6|13527.6|13534|13528|13533.1|13527.1|67
1627945200000|2021-08-02 23:00:00|13533.7|13527.7|13535|13529|13535|13529|13533.4|13527.4|105
1627945500000|2021-08-02 23:05:00|13535.2|13529.2|13535|13529|13536.8|13530.8|13534.1|13528.1|127
1627945800000|2021-08-02 23:10:00|13534.9|13528.9|13535.7|13529.7|13536.1|13530.1|13534.9|13528.9|133
1627946100000|2021-08-02 23:15:00|13535.8|13529.8|13536.7|13530.7|13537.2|13532.7|13534.4|13529.8|106
1627946400000|2021-08-02 23:20:00|13536.6|13530.6|13534.5|13528.5|13536.7|13531.6|13533.7|13527.7|156
1627946700000|2021-08-02 23:25:00|13534.6|13528.6|13535.9|13529.9|13536.2|13530.6|13533.1|13528|177
1627947000000|2021-08-02 23:30:00|13535.6|13529.6|13535.4|13529.4|13536.6|13531.5|13534|13529.2|120
1627947300000|2021-08-02 23:35:00|13535.7|13529.7|13535|13529|13537.1|13531.4|13534|13528.9|112
1627947600000|2021-08-02 23:40:00|13534.9|13528.9|13533.8|13527.8|13535.4|13530.2|13532.4|13527.7|176
1627947900000|2021-08-02 23:45:00|13533.9|13527.9|13534|13528|13534.8|13529.4|13532.4|13526.6|153
1627948200000|2021-08-02 23:50:00|13533.9|13527.9|13533|13527|13534.1|13528.4|13531.1|13526.6|114
1627948500000|2021-08-02 23:55:00|13533.2|13527.2|13533.2|13527.2|13535.1|13530.5|13531.8|13527.1|155
1627948800000|2021-08-03 00:00:00|13533.3|13527.3|13530.4|13527.4|13534.2|13529.9|13529.7|13525.1|258
1627949100000|2021-08-03 00:05:00|13530.3|13527.3|13530.7|13527.7|13532.2|13527.9|13529.4|13524.9|168
1627949400000|2021-08-03 00:10:00|13530.8|13527.8|13526.8|13523.8|13531.9|13527.9|13526.4|13522.1|196
1627949700000|2021-08-03 00:15:00|13526.7|13523.7|13527.8|13521.8|13530.4|13526.1|13526.2|13521.4|203
1627950000000|2021-08-03 00:20:00|13527.9|13521.9|13526.4|13523.4|13528.9|13524.6|13523.6|13519.3|229
1627950300000|2021-08-03 00:25:00|13527.6|13521.6|13527|13524|13529|13524.3|13524.2|13519.8|230
1627950600000|2021-08-03 00:30:00|13527.1|13524.1|13528|13525|13529.8|13525.4|13526.1|13522.2|172
1627950900000|2021-08-03 00:35:00|13528.1|13525.1|13528.5|13525.5|13530.6|13526.2|13527.5|13523.9|150
1627951200000|2021-08-03 00:40:00|13528.6|13525.6|13528.9|13525.9|13531.1|13527.5|13527.3|13522.8|117
1627951500000|2021-08-03 00:45:00|13529|13526|13526.9|13523.9|13530|13526|13525.9|13521.4|131
1627951800000|2021-08-03 00:50:00|13528.3|13522.3|13527.8|13524.8|13530.5|13525.9|13525.3|13520.8|186
1627952100000|2021-08-03 00:55:00|13528.2|13525.2|13527.6|13524.6|13530.5|13526|13527.5|13523|172
1627952400000|2021-08-03 01:00:00|13527.5|13524.5|13530.2|13527.2|13531.3|13527.3|13526.5|13521.9|187
1627952700000|2021-08-03 01:05:00|13530.3|13527.3|13531|13525|13532.8|13528.4|13529.4|13525|185
1627953000000|2021-08-03 01:10:00|13529.5|13526.5|13532.2|13526.2|13532.4|13527.6|13529.4|13524.8|150
1627953300000|2021-08-03 01:15:00|13532.3|13526.3|13533.5|13527.5|13534|13528.8|13530.6|13526|222
1627953600000|2021-08-03 01:20:00|13532.1|13529.1|13532.9|13529.9|13534.3|13529.9|13531.3|13527.1|204
1627953900000|2021-08-03 01:25:00|13532.8|13529.8|13531.1|13528.1|13534.1|13530|13530.7|13526.5|175
1627954200000|2021-08-03 01:30:00|13531|13528|13532.7|13529.7|13534.8|13530.3|13530.1|13525.9|170
1627954500000|2021-08-03 01:35:00|13532.8|13529.8|13531.1|13528.1|13533.8|13529.8|13530.3|13527.2|220
1627954800000|2021-08-03 01:40:00|13531.4|13528.4|13529.8|13526.8|13533.5|13529.7|13529.7|13525.3|202
1627955100000|2021-08-03 01:45:00|13529.7|13526.7|13529.7|13526.7|13533.3|13528.8|13527.6|13523.8|294
1627955400000|2021-08-03 01:50:00|13529.8|13526.8|13531|13528|13532.7|13528.4|13528.3|13524.5|299
1627955700000|2021-08-03 01:55:00|13531.1|13528.1|13530.2|13527.2|13532.6|13529.6|13529|13525|256
1627956000000|2021-08-03 02:00:00|13530.1|13527.1|13531.2|13528.2|13531.4|13528.4|13529.5|13526.5|219
1627956300000|2021-08-03 02:05:00|13531.3|13528.3|13527.8|13524.8|13531.3|13528.3|13527.7|13524.7|220
1627956600000|2021-08-03 02:10:00|13527.9|13524.9|13529.4|13526.4|13530.5|13527.2|13527.8|13524.5|226
1627956900000|2021-08-03 02:15:00|13529.3|13526.3|13532.2|13529.2|13532.6|13529.5|13528.3|13524.6|222
1627957200000|2021-08-03 02:20:00|13532.3|13529.3|13533.1|13530.1|13533.7|13530.1|13531|13526.9|209
1627957500000|2021-08-03 02:25:00|13533.2|13530.2|13530.7|13527.7|13535.2|13531.3|13530.5|13527.3|169
1627957800000|2021-08-03 02:30:00|13530.5|13527.5|13528.7|13525.7|13532.5|13529.2|13528.6|13524.4|228
1627958100000|2021-08-03 02:35:00|13528.6|13525.6|13529.1|13526.1|13531.1|13527|13528.1|13523.9|210
1627958400000|2021-08-03 02:40:00|13529|13526|13528.4|13525.4|13531.8|13527.4|13528|13523.7|140
1627958700000|2021-08-03 02:45:00|13528.2|13525.2|13528.2|13525.2|13531.2|13526.8|13527.9|13523.6|177
1627959000000|2021-08-03 02:50:00|13528|13525|13527.2|13524.2|13528.7|13525.3|13525.8|13522.7|177
1627959300000|2021-08-03 02:55:00|13527.1|13524.1|13527.7|13524.7|13529.4|13526.4|13526.3|13522.7|171
1627959600000|2021-08-03 03:00:00|13527.6|13524.6|13523.7|13520.7|13528.7|13525.5|13523.4|13519.4|237
1627959900000|2021-08-03 03:05:00|13523.6|13520.6|13522.3|13519.3|13525.8|13521.7|13521.9|13517.6|216
1627960200000|2021-08-03 03:10:00|13522.1|13519.1|13519.7|13516.7|13523.7|13519.4|13519.6|13515.5|192
1627960500000|2021-08-03 03:15:00|13519.8|13516.8|13520.4|13517.4|13524.1|13520.1|13519.7|13515.6|213
1627960800000|2021-08-03 03:20:00|13520.5|13517.5|13521.1|13518.1|13523.5|13520.3|13520|13516.6|200
1627961100000|2021-08-03 03:25:00|13522.6|13516.6|13523.1|13520.1|13524|13520.2|13519.8|13515.3|142
1627961400000|2021-08-03 03:30:00|13523|13520|13522.1|13519.1|13524.7|13521.4|13520.5|13516.2|143
1627961700000|2021-08-03 03:35:00|13522.2|13519.2|13521.9|13518.9|13524.1|13520.3|13521.4|13517.3|199
1627962000000|2021-08-03 03:40:00|13522|13519|13521.6|13518.6|13523.9|13520.1|13520|13515.8|156
1627962300000|2021-08-03 03:45:00|13521.5|13518.5|13520.5|13517.5|13522.6|13518.6|13519.6|13515.1|219
1627962600000|2021-08-03 03:50:00|13520.6|13517.6|13519.9|13516.9|13522.7|13518.2|13519.8|13515.4|150
1627962900000|2021-08-03 03:55:00|13520|13517|13520|13517|13522.6|13518.1|13519.6|13515.3|129
1627963200000|2021-08-03 04:00:00|13520.1|13517.1|13521|13518|13522.5|13518.2|13519.5|13515.3|125
1627963500000|2021-08-03 04:05:00|13520.9|13517.9|13520.2|13517.2|13522.6|13518.1|13520.2|13516|157
1627963800000|2021-08-03 04:10:00|13520.3|13517.3|13520.5|13517.5|13523|13518.5|13519.9|13515.5|163
1627964100000|2021-08-03 04:15:00|13520.6|13517.6|13521.5|13518.5|13524.4|13520|13520.5|13516.1|197
1627964400000|2021-08-03 04:20:00|13521.4|13518.4|13520|13517|13523.5|13519|13520|13515.6|155
1627964700000|2021-08-03 04:25:00|13520.2|13517.2|13522.2|13516.2|13523|13518.4|13520.1|13515.8|133
1627965000000|2021-08-03 04:30:00|13520.7|13517.7|13516.2|13513.2|13520.9|13517.9|13514|13510|293
1627965300000|2021-08-03 04:35:00|13516.3|13513.3|13514|13511|13518.1|13513.6|13513.4|13509|229
1627965600000|2021-08-03 04:40:00|13513.9|13510.9|13515.9|13512.9|13517.4|13513.9|13512.9|13509.2|203
1627965900000|2021-08-03 04:45:00|13515.8|13512.8|13517.9|13514.9|13519.5|13515.1|13514.9|13511.4|191
1627966200000|2021-08-03 04:50:00|13517.8|13514.8|13517.4|13514.4|13520.5|13516.2|13514.6|13510.2|251
1627966500000|2021-08-03 04:55:00|13517.3|13514.3|13518.1|13515.1|13520.6|13516.2|13515.9|13511.5|271
1627966800000|2021-08-03 05:00:00|13518|13515|13516.5|13513.5|13518.9|13515.1|13515.8|13511.4|158
1627967100000|2021-08-03 05:05:00|13518.2|13512.2|13514.5|13511.5|13518.7|13514.2|13513.2|13509|214
1627967400000|2021-08-03 05:10:00|13514.6|13511.6|13514.6|13511.6|13517.6|13513.1|13512.8|13508.7|224
1627967700000|2021-08-03 05:15:00|13514.5|13511.5|13515.3|13512.3|13516.4|13513.1|13512.7|13509.7|239
1627968000000|2021-08-03 05:20:00|13515.6|13512.6|13515.3|13512.3|13517|13512.7|13512.9|13509.2|220
1627968300000|2021-08-03 05:25:00|13515.2|13512.2|13515.8|13512.8|13518.5|13514.4|13513.5|13509.1|189
1627968600000|2021-08-03 05:30:00|13515.7|13512.7|13519.4|13513.4|13519.9|13515.5|13515.7|13511.3|206
1627968900000|2021-08-03 05:35:00|13519.5|13513.5|13518.3|13515.3|13520.8|13516.2|13516.2|13512.1|339
1627969200000|2021-08-03 05:40:00|13519.8|13513.8|13520.3|13517.3|13521.3|13517.3|13517.8|13513.5|252
1627969500000|2021-08-03 05:45:00|13520.1|13517.1|13519.4|13516.4|13520.6|13517.5|13517.8|13513.4|264
1627969800000|2021-08-03 05:50:00|13519.5|13516.5|13520.3|13517.3|13523.7|13519.4|13519.4|13515.5|210
1627970100000|2021-08-03 05:55:00|13520.5|13517.5|13521.5|13515.5|13523.7|13519.4|13519.3|13514.8|235
1627970400000|2021-08-03 06:00:00|13519.9|13516.9|13522.9|13516.9|13523.3|13518.6|13517.5|13512.9|237
1627970700000|2021-08-03 06:05:00|13523.2|13517.2|13518.2|13515.2|13523.7|13518.3|13517.8|13513.5|217
1627971000000|2021-08-03 06:10:00|13518.1|13515.1|13519.8|13516.8|13522|13517.7|13518.1|13514.4|228
1627971300000|2021-08-03 06:15:00|13519.9|13516.9|13520.3|13517.3|13522.9|13518.4|13518.2|13514|175
1627971600000|2021-08-03 06:20:00|13520.4|13517.4|13520.9|13517.9|13523.6|13518.7|13518.3|13514.5|234
1627971900000|2021-08-03 06:25:00|13521.1|13518.1|13518.1|13515.1|13521.4|13518.3|13518.1|13515.1|199
1627972200000|2021-08-03 06:30:00|13518.2|13515.2|13520.7|13517.7|13522.1|13519.1|13518.2|13515.2|183
1627972500000|2021-08-03 06:35:00|13520.6|13517.6|13517.3|13514.3|13520.8|13517.8|13516.9|13512.7|163
1627972800000|2021-08-03 06:40:00|13517.1|13514.1|13515.9|13512.9|13518.8|13514.4|13515.7|13512.7|155
1627973100000|2021-08-03 06:45:00|13516|13513|13514.8|13511.8|13517.2|13513|13514.3|13509.5|223
1627973400000|2021-08-03 06:50:00|13514.7|13511.7|13517.1|13514.1|13518|13515|13514.7|13509.6|153
1627973700000|2021-08-03 06:55:00|13517.2|13514.2|13516|13513|13517.6|13514.2|13514.9|13511.3|203
1627974000000|2021-08-03 07:00:00|13515.9|13512.9|13515.8|13512.8|13518.3|13513.9|13514.1|13510.1|266
1627974300000|2021-08-03 07:05:00|13517.2|13511.2|13517.2|13514.2|13517.3|13514.2|13515.1|13511.2|207
1627974600000|2021-08-03 07:10:00|13517.3|13514.3|13519.1|13516.1|13520.5|13516.8|13516.9|13512.4|233
1627974900000|2021-08-03 07:15:00|13519|13516|13517.1|13514.1|13519.1|13516.1|13516.1|13512.6|213
1627975200000|2021-08-03 07:20:00|13517|13514|13515.6|13512.6|13520.4|13516|13514.8|13511.7|310
1627975500000|2021-08-03 07:25:00|13515.5|13512.5|13514.6|13511.6|13516.8|13513.2|13513.9|13509.4|376
1627975800000|2021-08-03 07:30:00|13515.1|13512.1|13514|13508|13517.3|13512.8|13512.2|13507.6|279
1627976100000|2021-08-03 07:35:00|13512.5|13509.5|13513.1|13510.1|13514|13510.5|13510.7|13506.7|237
1627976400000|2021-08-03 07:40:00|13513.2|13510.2|13511.1|13508.1|13513.7|13510.2|13511|13507.3|234
1627976700000|2021-08-03 07:45:00|13511|13508|13510|13507|13513.1|13509|13509.8|13505.6|244
1627977000000|2021-08-03 07:50:00|13509.9|13506.9|13512|13509|13512.1|13509.1|13509.6|13506.1|238
1627977300000|2021-08-03 07:55:00|13511.9|13508.9|13510.9|13507.9|13514|13510.5|13509.4|13504.9|289
1627977600000|2021-08-03 08:00:00|13511|13508|13510.8|13507.8|13513.1|13509.9|13510.1|13505.9|254
1627977900000|2021-08-03 08:05:00|13510.9|13507.9|13510.7|13507.7|13513.6|13509.1|13510.4|13506.6|244
1627978200000|2021-08-03 08:10:00|13510.6|13507.6|13512|13509|13514.7|13510.7|13510.4|13507.4|215
1627978500000|2021-08-03 08:15:00|13512.1|13509.1|13510.9|13507.9|13512.4|13509.4|13510.2|13507.2|164
1627978800000|2021-08-03 08:20:00|13510.8|13507.8|13512.4|13509.4|13516.3|13511.8|13510.7|13507.4|200
1627979100000|2021-08-03 08:25:00|13512.2|13509.2|13509.9|13506.9|13512.4|13509.4|13509.7|13506.7|140
1627979400000|2021-08-03 08:30:00|13510|13507|13510.8|13504.8|13511.4|13507|13508.1|13503.8|215
1627979700000|2021-08-03 08:35:00|13510.9|13504.9|13508.7|13505.7|13510.9|13507|13508.1|13503.5|177
1627980000000|2021-08-03 08:40:00|13508.6|13505.6|13508.5|13505.5|13511.2|13506.5|13507.9|13504|232
1627980300000|2021-08-03 08:45:00|13508.9|13505.9|13510.1|13507.1|13511.6|13507.1|13508.1|13503.5|192
1627980600000|2021-08-03 08:50:00|13510|13507|13511.1|13508.1|13512.5|13508.1|13509.5|13504.9|167
1627980900000|2021-08-03 08:55:00|13511|13508|13511.5|13505.5|13512.3|13508.1|13509.4|13504.9|217
1627981200000|2021-08-03 09:00:00|13511.7|13505.7|13511.3|13505.3|13512|13507.5|13509.6|13505.1|181
1627981500000|2021-08-03 09:05:00|13511.2|13505.2|13510.8|13507.8|13511.5|13507.8|13510|13505.1|109
1627981800000|2021-08-03 09:10:00|13510.7|13507.7|13511.3|13508.3|13512.9|13509.6|13510.7|13506.8|119
1627982100000|2021-08-03 09:15:00|13511.2|13508.2|13511.8|13508.8|13513.6|13509.1|13510.9|13506.6|160
1627982400000|2021-08-03 09:20:00|13511.9|13508.9|13515.5|13512.5|13517|13512.7|13510.8|13507.1|217
1627982700000|2021-08-03 09:25:00|13515.4|13512.4|13513.8|13510.8|13516.8|13512.4|13513.7|13510.6|143
1627983000000|2021-08-03 09:30:00|13513.7|13510.7|13513.1|13510.1|13515.9|13511.4|13511.3|13507.2|223
1627983300000|2021-08-03 09:35:00|13513|13510|13511.6|13508.6|13514|13510.3|13511.1|13506.7|145
1627983600000|2021-08-03 09:40:00|13511.5|13508.5|13513.4|13510.4|13515.7|13511.5|13511.5|13508.5|173
1627983900000|2021-08-03 09:45:00|13513.5|13510.5|13512.2|13509.2|13515.2|13511.5|13511.9|13508.5|166
1627984200000|2021-08-03 09:50:00|13512.3|13509.3|13513.2|13510.2|13514.3|13511.3|13512|13509|115
1627984500000|2021-08-03 09:55:00|13513.3|13510.3|13511.9|13508.9|13515.8|13511.3|13511|13506.4|190
1627984800000|2021-08-03 10:00:00|13511.8|13508.8|13514.2|13508.2|13515.5|13511.2|13511.5|13507.6|185
1627985100000|2021-08-03 10:05:00|13514.1|13508.1|13511.7|13508.7|13514.8|13510.3|13511.4|13506.9|206
1627985400000|2021-08-03 10:10:00|13513.3|13507.3|13511.7|13505.7|13513.7|13509.4|13509.7|13505.2|222
1627985700000|2021-08-03 10:15:00|13511.3|13505.3|13511.3|13505.3|13512.4|13507.9|13508.7|13504|233
1627986000000|2021-08-03 10:20:00|13511.2|13505.2|13510.2|13504.2|13511.6|13507|13508.1|13503.4|222
1627986300000|2021-08-03 10:25:00|13510.3|13504.3|13509.7|13503.7|13511.3|13506.8|13507.7|13503.2|263
1627986600000|2021-08-03 10:30:00|13509.8|13503.8|13511.2|13505.2|13511.5|13507.3|13508.9|13503.8|165
1627986900000|2021-08-03 10:35:00|13509.7|13506.7|13511.7|13508.7|13513.3|13508.8|13509.4|13504.9|131
1627987200000|2021-08-03 10:40:00|13511.6|13508.6|13507.7|13504.7|13513.1|13508.6|13507.7|13503.4|142
1627987500000|2021-08-03 10:45:00|13507.6|13504.6|13506.5|13503.5|13508.6|13505|13505.1|13500.3|189
1627987800000|2021-08-03 10:50:00|13506.4|13503.4|13507.9|13504.9|13509.1|13504.9|13505.9|13501.2|173
1627988100000|2021-08-03 10:55:00|13507.8|13504.8|13508|13502|13509.4|13505.1|13506.5|13501.9|217
1627988400000|2021-08-03 11:00:00|13508.1|13502.1|13508.5|13502.5|13509.9|13505.4|13506.9|13502.1|195
1627988700000|2021-08-03 11:05:00|13507|13504|13506.5|13503.5|13508.9|13504.6|13506.4|13502|118
1627989000000|2021-08-03 11:10:00|13506.6|13503.6|13506.6|13503.6|13509.1|13505|13506.4|13502.2|169
1627989300000|2021-08-03 11:15:00|13506.5|13503.5|13506.4|13503.4|13508.4|13504.2|13505.5|13501.1|165
1627989600000|2021-08-03 11:20:00|13506.3|13503.3|13506.3|13503.3|13508.5|13504.2|13505.4|13500.8|148
1627989900000|2021-08-03 11:25:00|13506.2|13503.2|13505.6|13502.6|13507.7|13503.5|13505|13500.7|124
1627990200000|2021-08-03 11:30:00|13505.5|13502.5|13508.7|13502.7|13508.8|13504.2|13505.4|13501|157
1627990500000|2021-08-03 11:35:00|13508.6|13502.6|13508|13505|13509.4|13505|13506.5|13501.9|173
1627990800000|2021-08-03 11:40:00|13507.9|13504.9|13508|13505|13509.3|13505.2|13507.3|13502.9|135
1627991100000|2021-08-03 11:45:00|13508.2|13505.2|13509.3|13506.3|13511|13506.7|13507.7|13503.8|175
1627991400000|2021-08-03 11:50:00|13509.2|13506.2|13507.5|13504.5|13510.2|13506.4|13507.2|13502.7|127
1627991700000|2021-08-03 11:55:00|13507.4|13504.4|13506|13503|13508.8|13504.5|13505.9|13501.5|152
1627992000000|2021-08-03 12:00:00|13506.1|13503.1|13506.9|13503.9|13509.3|13504.8|13505.5|13500.7|240
1627992300000|2021-08-03 12:05:00|13507|13504|13510.6|13504.6|13511.1|13507|13506.9|13502.7|234
1627992600000|2021-08-03 12:10:00|13510.4|13504.4|13511.2|13508.2|13513.9|13509.6|13509|13504.3|245
1627992900000|2021-08-03 12:15:00|13511.3|13508.3|13513.5|13507.5|13513.6|13508.8|13510.4|13506|237
1627993200000|2021-08-03 12:20:00|13513.4|13507.4|13518.7|13512.7|13518.8|13514.3|13513.3|13507.3|201
1627993500000|2021-08-03 12:25:00|13517.2|13514.2|13518.5|13512.5|13519.1|13514.7|13516.9|13512.3|144
1627993800000|2021-08-03 12:30:00|13518.4|13512.4|13513.8|13510.8|13518.5|13512.5|13512.2|13507.6|226
1627994100000|2021-08-03 12:35:00|13513.7|13510.7|13517.9|13514.9|13518.8|13514.9|13513.6|13509.2|185
1627994400000|2021-08-03 12:40:00|13517.8|13514.8|13518.4|13515.4|13520|13515.6|13516.4|13510.4|291
1627994700000|2021-08-03 12:45:00|13518.3|13515.3|13515.9|13512.9|13520.4|13515.6|13515.4|13510.1|234
1627995000000|2021-08-03 12:50:00|13517.3|13511.3|13512.7|13509.7|13517.6|13513.4|13512.5|13508|201
1627995300000|2021-08-03 12:55:00|13512.8|13509.8|13511.9|13508.9|13515.3|13510.8|13511.8|13507.1|207
1627995600000|2021-08-03 13:00:00|13513.3|13507.3|13515.7|13512.7|13517.7|13513.4|13511.8|13507.1|257
1627995900000|2021-08-03 13:05:00|13515.6|13512.6|13516.7|13513.7|13518.5|13514|13515.4|13510.7|197
1627996200000|2021-08-03 13:10:00|13516.6|13513.6|13518.9|13512.9|13519.9|13515.6|13516.1|13511.8|251
1627996500000|2021-08-03 13:15:00|13518.8|13512.8|13519|13516|13520.7|13516.2|13516.8|13512|210
1627996800000|2021-08-03 13:20:00|13519.1|13516.1|13519|13516|13520.8|13516.7|13518.6|13514|236
1627997100000|2021-08-03 13:25:00|13519.1|13516.1|13520.5|13517.5|13521.7|13517.8|13517.6|13513.3|219
1627997400000|2021-08-03 13:30:00|13520.6|13517.6|13520.5|13517.5|13522.3|13518|13518.8|13514.3|345
1627997700000|2021-08-03 13:35:00|13520.4|13517.4|13522.9|13519.9|13526.8|13522.2|13520.3|13517.3|408
1627998000000|2021-08-03 13:40:00|13523|13520|13522.7|13516.7|13525.9|13521.3|13518.8|13514.3|357
1627998300000|2021-08-03 13:45:00|13521.2|13518.2|13526.7|13523.7|13528.3|13523.9|13521.1|13516.5|349
1627998600000|2021-08-03 13:50:00|13526.8|13523.8|13526|13523|13528|13523.8|13524.3|13519.7|306
1627998900000|2021-08-03 13:55:00|13526.1|13523.1|13527.8|13521.8|13527.9|13523.8|13525.3|13520.6|218
1627999200000|2021-08-03 14:00:00|13527.7|13521.7|13521.7|13518.7|13527.8|13523.3|13521.6|13516.8|246
1627999500000|2021-08-03 14:05:00|13521.6|13518.6|13523.3|13520.3|13526|13521.3|13521.6|13517.3|324
1627999800000|2021-08-03 14:10:00|13523.4|13520.4|13522.8|13516.8|13526.2|13521.7|13520.5|13515.8|369
1628000100000|2021-08-03 14:15:00|13522.9|13516.9|13521.9|13515.9|13524.9|13518.9|13519.3|13514.7|253
1628000400000|2021-08-03 14:20:00|13521.8|13515.8|13522.5|13519.5|13528.5|13523|13520|13515|307
1628000700000|2021-08-03 14:25:00|13522.6|13519.6|13521.7|13518.7|13527.7|13523.2|13521.2|13517.1|297
1628001000000|2021-08-03 14:30:00|13521.8|13518.8|13530|13524|13530.1|13525.6|13521.7|13517.7|354
1628001300000|2021-08-03 14:35:00|13528.5|13525.5|13527.3|13521.3|13529.1|13525.6|13526.2|13520.5|277
1628001600000|2021-08-03 14:40:00|13527.4|13521.4|13526.6|13520.6|13528.3|13523.8|13524.5|13520.2|215
1628001900000|2021-08-03 14:45:00|13526.7|13520.7|13521.1|13518.1|13526.9|13522.4|13521|13517.1|208
1628002200000|2021-08-03 14:50:00|13520.8|13517.8|13524.6|13518.6|13524.9|13519.7|13520.1|13516.5|211
1628002500000|2021-08-03 14:55:00|13524.7|13518.7|13525.7|13522.7|13527.3|13523.3|13523|13518.5|248
1628002800000|2021-08-03 15:00:00|13525.6|13522.6|13524.5|13521.5|13527|13522.6|13523.1|13518.2|185
1628003100000|2021-08-03 15:05:00|13524.4|13521.4|13524.9|13521.9|13526.5|13522.1|13523.9|13519.9|115
1628003400000|2021-08-03 15:10:00|13524.8|13521.8|13524.8|13521.8|13526|13521.9|13523.6|13518.9|144
1628003700000|2021-08-03 15:15:00|13524.7|13521.7|13525.1|13522.1|13526.6|13522.2|13524.2|13519.8|130
1628004000000|2021-08-03 15:20:00|13525|13522|13526.7|13520.7|13526.9|13523.1|13524.1|13519.5|135
1628004300000|2021-08-03 15:25:00|13525.2|13522.2|13525.1|13522.1|13527.2|13522.7|13524.9|13520.5|142
1628004600000|2021-08-03 15:30:00|13525.2|13522.2|13523.1|13520.1|13526.9|13522.6|13522.4|13518.1|261
1628004900000|2021-08-03 15:35:00|13523|13520|13521.3|13518.3|13524.8|13520.4|13521.1|13516.6|238
1628005200000|2021-08-03 15:40:00|13521.2|13518.2|13518.6|13515.6|13522.6|13518.6|13518.5|13514.1|272
1628005500000|2021-08-03 15:45:00|13518.8|13515.8|13522.5|13516.5|13522.7|13518.2|13518.5|13515.5|173
1628005800000|2021-08-03 15:50:00|13522.6|13516.6|13524.3|13518.3|13524.6|13519.9|13521.3|13516.5|211
1628006100000|2021-08-03 15:55:00|13524.2|13518.2|13523.8|13520.8|13525.7|13521.2|13522.4|13517.8|149
1628006400000|2021-08-03 16:00:00|13523.9|13520.9|13522.7|13516.7|13525.5|13521.1|13521.5|13516.6|147
1628006700000|2021-08-03 16:05:00|13522.8|13516.8|13523.7|13517.7|13524.3|13519.8|13521.1|13516.5|218
1628007000000|2021-08-03 16:10:00|13523.8|13517.8|13522.7|13516.7|13523.8|13519.2|13520.4|13515.9|144
1628007300000|2021-08-03 16:15:00|13522.6|13516.6|13520.8|13517.8|13522.7|13518|13520.1|13515.7|115
1628007600000|2021-08-03 16:20:00|13520.7|13517.7|13521.4|13518.4|13523.1|13518.7|13520.5|13516.1|111
1628007900000|2021-08-03 16:25:00|13521.3|13518.3|13520.3|13517.3|13523|13518.6|13520.2|13516|144
1628008200000|2021-08-03 16:30:00|13521.7|13515.7|13520.5|13517.5|13522|13517.7|13520.1|13515.6|119
1628008500000|2021-08-03 16:35:00|13520.4|13517.4|13522|13516|13522|13517.5|13519.6|13515.1|101
1628008800000|2021-08-03 16:40:00|13520.5|13517.5|13520.8|13517.8|13522.6|13518.1|13520.4|13515.9|109
1628009100000|2021-08-03 16:45:00|13520.7|13517.7|13520.7|13517.7|13522.6|13518|13520.6|13516.2|128
1628009400000|2021-08-03 16:50:00|13520.8|13517.8|13520.5|13517.5|13522.4|13518.2|13520.4|13515.9|89
1628009700000|2021-08-03 16:55:00|13520.6|13517.6|13519.3|13516.3|13521.7|13517.6|13518.5|13514.1|166
1628010000000|2021-08-03 17:00:00|13519.2|13516.2|13518.5|13515.5|13520.5|13516.3|13518.1|13513.4|114
1628010300000|2021-08-03 17:05:00|13518.4|13515.4|13518.7|13515.7|13519.7|13515.8|13517.9|13513.7|143
1628010600000|2021-08-03 17:10:00|13518.8|13515.8|13518.3|13515.3|13520.2|13515.9|13518.3|13514|92
1628010900000|2021-08-03 17:15:00|13518.4|13515.4|13518.8|13515.8|13520.1|13516|13517.9|13513.3|89
1628011200000|2021-08-03 17:20:00|13518.7|13515.7|13520.8|13517.8|13521.7|13518|13518.7|13514.4|87
1628011500000|2021-08-03 17:25:00|13520.9|13517.9|13520.7|13517.7|13521.5|13518|13519.8|13515.3|112
1628011800000|2021-08-03 17:30:00|13520.6|13517.6|13520.8|13517.8|13522.4|13518.1|13520.5|13516.2|101
1628012100000|2021-08-03 17:35:00|13520.9|13517.9|13521.4|13515.4|13522.4|13518|13519.9|13515.3|127
1628012400000|2021-08-03 17:40:00|13521.1|13515.1|13520.9|13517.9|13522.1|13517.9|13519.3|13514.6|253
1628012700000|2021-08-03 17:45:00|13520.8|13517.8|13520.9|13517.9|13522.5|13518.2|13520.6|13516|106
1628013000000|2021-08-03 17:50:00|13520.7|13517.7|13521|13518|13522.6|13518.1|13520.5|13515.7|115
1628013300000|2021-08-03 17:55:00|13522.3|13516.3|13521.1|13518.1|13522.3|13518.2|13520.4|13515.7|124
1628013600000|2021-08-03 18:00:00|13522.5|13516.5|13522.2|13516.2|13523.9|13519.5|13520.7|13516.1|163
1628013900000|2021-08-03 18:05:00|13522.4|13516.4|13522.7|13516.7|13523|13517.8|13520.4|13515.9|181
1628014200000|2021-08-03 18:10:00|13522.5|13516.5|13521|13518|13522.6|13518.1|13519.7|13515.3|161
1628014500000|2021-08-03 18:15:00|13520.9|13517.9|13518.5|13515.5|13522.8|13518.4|13518.2|13513.9|156
1628014800000|2021-08-03 18:20:00|13518.4|13515.4|13519.6|13516.6|13520.8|13516.7|13518.2|13514.1|111
1628015100000|2021-08-03 18:25:00|13519.5|13516.5|13519.8|13516.8|13521.4|13516.9|13517.3|13512.9|198
1628015400000|2021-08-03 18:30:00|13519.7|13516.7|13520.6|13517.6|13522.2|13517.8|13519.7|13515.2|159
1628015700000|2021-08-03 18:35:00|13520.7|13517.7|13518.7|13515.7|13522.3|13517.7|13518.6|13514.1|192
1628016000000|2021-08-03 18:40:00|13518.6|13515.6|13517.4|13514.4|13520.1|13515.7|13517.3|13512.8|237
1628016300000|2021-08-03 18:45:00|13517.5|13514.5|13518|13515|13519.7|13515.3|13517.4|13512.8|177
1628016600000|2021-08-03 18:50:00|13518.1|13515.1|13518.5|13512.5|13519.3|13515.1|13517.1|13512.5|127
1628016900000|2021-08-03 18:55:00|13518.6|13512.6|13518.2|13515.2|13519.4|13515.3|13516.6|13511.7|169
1628017200000|2021-08-03 19:00:00|13518.3|13515.3|13518.4|13512.4|13519.8|13515.3|13516.5|13512|184
1628017500000|2021-08-03 19:05:00|13518.3|13512.3|13518.2|13512.2|13518.6|13514.1|13516.5|13512|142
1628017800000|2021-08-03 19:10:00|13518.3|13512.3|13516.5|13513.5|13518.9|13514.3|13516.5|13511.9|167
1628018100000|2021-08-03 19:15:00|13518|13512|13518.7|13512.7|13518.8|13513.5|13516.4|13511.8|165
1628018400000|2021-08-03 19:20:00|13518.6|13512.6|13519|13513|13519.1|13514.3|13516.8|13512.3|162
1628018700000|2021-08-03 19:25:00|13518.9|13512.9|13518.4|13512.4|13519.8|13515.2|13517.1|13512.3|151
1628019000000|2021-08-03 19:30:00|13518.3|13512.3|13518.1|13512.1|13518.6|13513.9|13516.5|13511.9|157
1628019300000|2021-08-03 19:35:00|13518|13512|13518.6|13512.6|13518.6|13514.2|13516.4|13511.8|154
1628019600000|2021-08-03 19:40:00|13518.5|13512.5|13518.5|13512.5|13518.7|13514.1|13517|13511.6|172
1628019900000|2021-08-03 19:45:00|13518.6|13512.6|13518.1|13512.1|13518.6|13512.6|13517.7|13511.7|171
1628020200000|2021-08-03 19:50:00|13518|13512|13517.9|13511.9|13519|13514.1|13516.6|13511.9|209
1628020500000|2021-08-03 19:55:00|13518|13512|13515.7|13509.7|13518.2|13513.6|13514.4|13509.6|200
1628020800000|2021-08-03 20:00:00|13516|13510|13519|13513|13521.4|13515.4|13515.7|13509.7|163
1628021100000|2021-08-03 20:05:00|13518.9|13512.9|13518.9|13512.9|13519.1|13513.1|13518.7|13512.7|63
1628021400000|2021-08-03 20:10:00|13519|13513|13518.2|13512.2|13519|13513|13518|13512|59
1628021700000|2021-08-03 20:15:00|13518.1|13512.1|13518.3|13512.3|13518.6|13512.6|13518.1|13512.1|38
1628022000000|2021-08-03 20:20:00|13518.4|13512.4|13518.4|13512.4|13518.5|13512.5|13518.2|13512.2|45
1628022300000|2021-08-03 20:25:00|13518.5|13512.5|13518.4|13512.4|13518.6|13512.6|13518.3|13512.3|53
1628022600000|2021-08-03 20:30:00|13518.3|13512.3|13518.5|13512.5|13518.8|13512.8|13518.1|13512.1|48
1628022900000|2021-08-03 20:35:00|13518.6|13512.6|13518.4|13512.4|13518.8|13512.8|13518.4|13512.4|58
1628023200000|2021-08-03 20:40:00|13518.5|13512.5|13518.5|13512.5|13518.8|13512.8|13518.3|13512.3|61
1628023500000|2021-08-03 20:45:00|13518.8|13512.8|13516.8|13510.8|13518.9|13512.9|13516|13510|131
1628023800000|2021-08-03 20:50:00|13516.7|13510.7|13516.5|13510.5|13524.9|13515.8|13515.7|13509.7|168
1628024100000|2021-08-03 20:55:00|13516.4|13510.4|13515.9|13509.9|13517.6|13512.4|13515.1|13509.1|138
1628024400000|2021-08-03 21:00:00|13514.9|13508.9|13518.9|13504.3|13522.7|13509.2|13514.8|13503.4|51
1628024700000|2021-08-03 21:05:00|13518.3|13504.9|13519.9|13504.9|13523.1|13508.1|13518.3|13503.6|96
1628025000000|2021-08-03 21:10:00|13520.4|13505.4|13520.9|13505.9|13523.8|13508.8|13518.5|13503.5|137
1628025300000|2021-08-03 21:15:00|13520.6|13505.6|13520.9|13505.9|13521.9|13506.9|13518.4|13503.4|70
1628025600000|2021-08-03 21:20:00|13521.3|13506.3|13521.1|13506.1|13521.8|13506.8|13518.3|13503.8|99
1628025900000|2021-08-03 21:25:00|13521.7|13506.7|13521.6|13506.6|13522|13507|13518.2|13503.2|95
1628026200000|2021-08-03 21:30:00|13518.3|13505.1|13521.4|13506.4|13521.4|13506.6|13518.3|13503.4|128
1628026500000|2021-08-03 21:35:00|13521.2|13506.2|13520.3|13505.3|13521.4|13507.1|13519.3|13504.3|110
1628026800000|2021-08-03 21:40:00|13520.4|13505.4|13519.4|13507.2|13521.6|13507.4|13519.3|13505|144
1628027100000|2021-08-03 21:45:00|13519.1|13506.4|13521|13506.7|13521.7|13507.6|13518.4|13505.8|146
1628027400000|2021-08-03 21:50:00|13521.4|13506.4|13520.6|13506.5|13521.6|13507.1|13519.4|13505.8|117
1628027700000|2021-08-03 21:55:00|13520.8|13506.4|13520.7|13506.4|13521.5|13506.7|13519.4|13505.3|121
1628028000000|2021-08-03 22:00:00|13519.4|13507|13516.5|13508.7|13520.1|13509.6|13515|13505.5|218
1628028300000|2021-08-03 22:05:00|13516.2|13509|13516.2|13509.2|13517|13509.9|13515.2|13508.1|79
1628028600000|2021-08-03 22:10:00|13516.1|13509.6|13515.7|13509.7|13517.2|13510.1|13515.4|13508.2|118
1628028900000|2021-08-03 22:15:00|13517.1|13508.8|13516|13509.6|13517.1|13510.2|13515|13508.2|128
1628029200000|2021-08-03 22:20:00|13516.1|13509.5|13514.1|13508.1|13516.7|13510.5|13514.1|13508.1|89
1628029500000|2021-08-03 22:25:00|13514.2|13508.2|13514.1|13508.1|13514.9|13508.9|13514|13508|78
1628029800000|2021-08-03 22:30:00|13514|13508|13514.6|13508.6|13515|13509|13514|13508|79
1628030100000|2021-08-03 22:35:00|13514.7|13508.7|13514.6|13508.6|13515.3|13509.3|13513.8|13507.8|108
1628030400000|2021-08-03 22:40:00|13514.1|13508.1|13514.4|13508.4|13515.3|13509.3|13513.6|13507.6|92
1628030700000|2021-08-03 22:45:00|13514.3|13508.3|13514|13508|13514.8|13508.8|13513.4|13507.4|177
1628031000000|2021-08-03 22:50:00|13513.8|13507.8|13513.7|13507.7|13514.5|13508.5|13513.2|13507.2|105
1628031300000|2021-08-03 22:55:00|13513.5|13507.5|13513.4|13507.4|13514.4|13508.4|13513.2|13507.2|97
1628031600000|2021-08-03 23:00:00|13513.5|13507.5|13513.6|13507.6|13514.5|13508.5|13512.1|13506.1|138
1628031900000|2021-08-03 23:05:00|13513.4|13507.4|13513.9|13507.9|13514.4|13508.4|13513|13507|105
1628032200000|2021-08-03 23:10:00|13513.8|13507.8|13514|13508|13514.4|13508.4|13512.5|13506.5|141
1628032500000|2021-08-03 23:15:00|13514.1|13508.1|13512.6|13506.6|13514.3|13508.3|13512.2|13506.2|136
1628032800000|2021-08-03 23:20:00|13512.7|13506.7|13512.6|13506.6|13513.3|13508.1|13510.9|13505.9|119
1628033100000|2021-08-03 23:25:00|13512.7|13506.7|13513.2|13507.2|13513.8|13508.3|13511.3|13506.4|197
1628033400000|2021-08-03 23:30:00|13513.3|13507.3|13513|13507|13513.4|13508.6|13511.1|13505.9|175
1628033700000|2021-08-03 23:35:00|13513.1|13507.1|13512.2|13506.2|13513.2|13508|13511|13505.1|249
1628034000000|2021-08-03 23:40:00|13512.1|13506.1|13513.3|13507.3|13514.2|13508.6|13510.7|13504.7|126
1628034300000|2021-08-03 23:45:00|13513.2|13507.2|13512|13506|13513.2|13507.2|13509.8|13505|159
1628034600000|2021-08-03 23:50:00|13511.9|13505.9|13512|13506|13512.4|13507.8|13510.2|13505.8|74
1628034900000|2021-08-03 23:55:00|13512.1|13506.1|13512.8|13506.8|13512.9|13508.4|13509.4|13504.9|87
1628035200000|2021-08-04 00:00:00|13512.9|13506.9|13515.6|13512.6|13517.2|13512.7|13510.5|13506.1|182
1628035500000|2021-08-04 00:05:00|13515.7|13512.7|13515.7|13509.7|13519.4|13515.2|13514.4|13509.5|281
1628035800000|2021-08-04 00:10:00|13515.6|13509.6|13513.3|13510.3|13517.1|13512.8|13513.1|13508.6|244
1628036100000|2021-08-04 00:15:00|13513.4|13510.4|13512|13509|13515.3|13510.9|13511|13506.4|160
1628036400000|2021-08-04 00:20:00|13512.1|13509.1|13512|13509|13515.1|13510.8|13511.7|13507.1|150
1628036700000|2021-08-04 00:25:00|13511.9|13508.9|13515.6|13509.6|13515.8|13511.2|13511.1|13506.8|159
1628037000000|2021-08-04 00:30:00|13515.7|13509.7|13514.9|13511.9|13518.2|13513.2|13514.6|13509.7|139
1628037300000|2021-08-04 00:35:00|13515|13512|13513.4|13510.4|13515.3|13512|13512.8|13508.9|122
1628037600000|2021-08-04 00:40:00|13513.2|13510.2|13512|13509|13515|13511.8|13511.9|13507.3|154
1628037900000|2021-08-04 00:45:00|13511.9|13508.9|13512.1|13509.1|13516.4|13512.4|13511.9|13507.6|172
1628038200000|2021-08-04 00:50:00|13512.3|13509.3|13515.3|13509.3|13515.3|13511|13511|13507|162
1628038500000|2021-08-04 00:55:00|13515.2|13509.2|13514.2|13511.2|13516.4|13512.2|13512.7|13508.1|185
1628038800000|2021-08-04 01:00:00|13514.1|13511.1|13513.9|13510.9|13515.3|13511.2|13512|13508.3|161
1628039100000|2021-08-04 01:05:00|13513.8|13510.8|13514.2|13511.2|13516|13512.4|13513|13509.3|148
1628039400000|2021-08-04 01:10:00|13514.1|13511.1|13514.6|13511.6|13516.8|13512.2|13513.8|13509.3|126
1628039700000|2021-08-04 01:15:00|13516.1|13510.1|13513|13510|13516.6|13511.7|13511.1|13506.5|219
1628040000000|2021-08-04 01:20:00|13512.9|13509.9|13508.3|13505.3|13513|13509.9|13508.3|13504.7|171
1628040300000|2021-08-04 01:25:00|13508.2|13505.2|13507.3|13501.3|13509.7|13506|13504.9|13500.5|196
1628040600000|2021-08-04 01:30:00|13507.2|13501.2|13509.4|13503.4|13509.4|13504.6|13506|13501.2|128
1628040900000|2021-08-04 01:35:00|13509.3|13503.3|13508.1|13505.1|13512.2|13507.8|13507|13502.6|236
1628041200000|2021-08-04 01:40:00|13508.2|13505.2|13513.8|13507.8|13514.3|13510|13508.1|13505.1|187
1628041500000|2021-08-04 01:45:00|13513.9|13507.9|13505.9|13502.9|13514|13509.5|13505.8|13502.7|266
1628041800000|2021-08-04 01:50:00|13505.8|13502.8|13505|13502|13507.6|13503.2|13503|13498.5|227
1628042100000|2021-08-04 01:55:00|13505.1|13502.1|13503.9|13497.9|13506.9|13503.2|13501.6|13497.4|258
1628042400000|2021-08-04 02:00:00|13502.4|13499.4|13497.9|13494.9|13502.4|13499.4|13496.6|13493.2|214
1628042700000|2021-08-04 02:05:00|13497.6|13494.6|13500.3|13497.3|13500.4|13497.4|13496.8|13492.5|217
1628043000000|2021-08-04 02:10:00|13500.2|13497.2|13500.8|13497.8|13502.2|13498|13499.8|13495.6|184
1628043300000|2021-08-04 02:15:00|13500.7|13497.7|13501.7|13498.7|13503.3|13499.2|13500.5|13497.2|151
1628043600000|2021-08-04 02:20:00|13501.6|13498.6|13501.4|13495.4|13502.8|13499.1|13499.2|13494.7|210
1628043900000|2021-08-04 02:25:00|13501.3|13495.3|13501.2|13498.2|13501.5|13498.2|13499.5|13495.3|124
1628044200000|2021-08-04 02:30:00|13501.3|13498.3|13499.3|13493.3|13501.6|13498.3|13497.7|13493.3|204
1628044500000|2021-08-04 02:35:00|13499.4|13493.4|13495.2|13492.2|13499.4|13495.3|13495.2|13491.2|195
1628044800000|2021-08-04 02:40:00|13495.1|13492.1|13494.6|13491.6|13497.2|13492.8|13493.7|13488.9|225
1628045100000|2021-08-04 02:45:00|13494.5|13491.5|13493.5|13490.5|13495.6|13491.6|13492.4|13488.6|138
1628045400000|2021-08-04 02:50:00|13493.6|13490.6|13495.1|13492.1|13496.6|13493|13493.6|13490.4|188
1628045700000|2021-08-04 02:55:00|13495|13492|13496.3|13493.3|13496.5|13493.5|13494|13491|126
1628046000000|2021-08-04 03:00:00|13497.2|13494.2|13497.7|13494.7|13498|13495|13496|13493|213
1628046300000|2021-08-04 03:05:00|13497.4|13494.4|13495.2|13492.2|13498.5|13495.4|13494.9|13491.9|133
1628046600000|2021-08-04 03:10:00|13495.3|13492.3|13494|13491|13496.1|13492.3|13493.9|13490|104
1628046900000|2021-08-04 03:15:00|13495.5|13489.5|13493.7|13490.7|13495.5|13491.9|13492.8|13488.9|143
1628047200000|2021-08-04 03:20:00|13493.9|13490.9|13495.6|13492.6|13497.4|13493.3|13493.6|13490.6|164
1628047500000|2021-08-04 03:25:00|13495.5|13492.5|13494.2|13491.2|13496.4|13492.6|13493.8|13490|110
1628047800000|2021-08-04 03:30:00|13494.1|13491.1|13496|13493|13497.7|13493.9|13493.9|13490.9|138
1628048100000|2021-08-04 03:35:00|13495.9|13492.9|13496.7|13493.7|13497.7|13494|13495|13491.1|160
1628048400000|2021-08-04 03:40:00|13496.8|13493.8|13496.2|13493.2|13497.7|13494.3|13496|13491.6|125
1628048700000|2021-08-04 03:45:00|13496.3|13493.3|13494.9|13491.9|13497.4|13493.3|13493.9|13490|154
1628049000000|2021-08-04 03:50:00|13495|13492|13492.9|13489.9|13496.5|13492.3|13492.8|13488.8|144
1628049300000|2021-08-04 03:55:00|13492.6|13489.6|13492.7|13489.7|13494.3|13489.8|13492.1|13488|117
1628049600000|2021-08-04 04:00:00|13492.6|13489.6|13493.7|13490.7|13493.7|13490.7|13492.2|13489.2|107
1628049900000|2021-08-04 04:05:00|13493.8|13490.8|13494.3|13491.3|13496.2|13491.8|13493.6|13489.6|119
1628050200000|2021-08-04 04:10:00|13494.2|13491.2|13493.3|13490.3|13494.7|13491.3|13492.9|13488.7|110
1628050500000|2021-08-04 04:15:00|13493.2|13490.2|13493.3|13490.3|13493.4|13490.4|13492.8|13489.8|87
1628050800000|2021-08-04 04:20:00|13493.2|13490.2|13494.4|13491.4|13494.4|13491.4|13492.1|13489.1|102
1628051100000|2021-08-04 04:25:00|13494.3|13491.3|13495.1|13492.1|13496.3|13492.3|13494|13489.7|152
1628051400000|2021-08-04 04:30:00|13495|13492|13494.8|13491.8|13496.7|13492.4|13494.2|13490.4|130
1628051700000|2021-08-04 04:35:00|13494.9|13491.9|13494|13491|13496.1|13492.3|13494|13490.1|91
1628052000000|2021-08-04 04:40:00|13494.1|13491.1|13494.7|13491.7|13496.2|13491.9|13493.9|13489.4|123
1628052300000|2021-08-04 04:45:00|13494.6|13491.6|13494.8|13491.8|13496.3|13492.4|13494.4|13490.3|86
1628052600000|2021-08-04 04:50:00|13494.7|13491.7|13495|13492|13496.4|13492.1|13494.3|13489.8|96
1628052900000|2021-08-04 04:55:00|13494.9|13491.9|13495.4|13492.4|13496.7|13492.5|13494.7|13490.7|93
1628053200000|2021-08-04 05:00:00|13495.3|13492.3|13494.9|13491.9|13496.4|13493.4|13494.9|13491.9|158
1628053500000|2021-08-04 05:05:00|13495|13492|13496.3|13493.3|13497.6|13494.1|13494.3|13490.3|156
1628053800000|2021-08-04 05:10:00|13496.2|13493.2|13495|13492|13497.1|13494.1|13495|13492|122
1628054100000|2021-08-04 05:15:00|13494.7|13491.7|13495.1|13492.1|13496.7|13492.9|13494.3|13490.7|106
1628054400000|2021-08-04 05:20:00|13495.2|13492.2|13494.9|13491.9|13496.5|13493.5|13494.9|13491.9|104
1628054700000|2021-08-04 05:25:00|13495|13492|13495|13492|13496.1|13492.6|13493.9|13490.1|113
1628055000000|2021-08-04 05:30:00|13495.1|13492.1|13493.9|13490.9|13495.1|13492.1|13493.8|13490.8|89
1628055300000|2021-08-04 05:35:00|13494|13491|13496.6|13493.6|13498|13494|13493.8|13490.8|129
1628055600000|2021-08-04 05:40:00|13496.5|13493.5|13500.1|13494.1|13500.1|13496.6|13495.7|13492|153
1628055900000|2021-08-04 05:45:00|13500.2|13494.2|13494.7|13491.7|13500.2|13495.2|13494|13491|182
1628056200000|2021-08-04 05:50:00|13494.9|13491.9|13494.5|13491.5|13495.6|13492.6|13493.9|13490.9|106
1628056500000|2021-08-04 05:55:00|13494.4|13491.4|13497|13494|13498.1|13494.4|13494.2|13491.2|115
1628056800000|2021-08-04 06:00:00|13497.1|13494.1|13495.8|13492.8|13499.4|13494.9|13495.3|13491.1|210
1628057100000|2021-08-04 06:05:00|13496|13493|13496.1|13493.1|13498.3|13494|13495|13491.4|147
1628057400000|2021-08-04 06:10:00|13496.2|13493.2|13493.9|13490.9|13497.2|13493.2|13493.6|13489.7|146
1628057700000|2021-08-04 06:15:00|13493.8|13490.8|13493.5|13490.5|13495.8|13491.6|13493.1|13489.1|141
1628058000000|2021-08-04 06:20:00|13493.6|13490.6|13494.4|13491.4|13496.2|13492|13493.4|13489|124
1628058300000|2021-08-04 06:25:00|13494.5|13491.5|13492.3|13489.3|13495.1|13492.1|13492.1|13489.1|133
1628058600000|2021-08-04 06:30:00|13492.4|13489.4|13492.7|13489.7|13494.4|13490.1|13492|13488.1|151
1628058900000|2021-08-04 06:35:00|13492.8|13489.8|13492.3|13489.3|13493|13490|13492.1|13489.1|147
1628059200000|2021-08-04 06:40:00|13492.4|13489.4|13492.3|13489.3|13493.5|13490.1|13491.9|13487.5|110
1628059500000|2021-08-04 06:45:00|13492.4|13489.4|13488.9|13485.9|13492.6|13489.6|13488.7|13485.7|159
1628059800000|2021-08-04 06:50:00|13488.8|13485.8|13485.1|13482.1|13490.2|13486|13484.9|13480.8|214
1628060100000|2021-08-04 06:55:00|13485|13482|13483|13480|13485.6|13482.2|13483|13479.5|147
1628060400000|2021-08-04 07:00:00|13483.1|13480.1|13484.5|13481.5|13485.6|13481.9|13483|13479.5|187
1628060700000|2021-08-04 07:05:00|13484.4|13481.4|13483.7|13480.7|13485.7|13481.4|13481.1|13476.5|206
1628061000000|2021-08-04 07:10:00|13483.6|13480.6|13485.8|13482.8|13487.5|13483.1|13483.6|13479.1|163
1628061300000|2021-08-04 07:15:00|13485.9|13482.9|13485.2|13482.2|13488.6|13483.9|13484.7|13480.8|228
1628061600000|2021-08-04 07:20:00|13485.3|13482.3|13484|13481|13485.7|13482.3|13483.6|13479.5|198
1628061900000|2021-08-04 07:25:00|13483.9|13480.9|13488.7|13485.7|13490.1|13486.2|13483.9|13479.6|231
1628062200000|2021-08-04 07:30:00|13488.8|13485.8|13485.8|13482.8|13489.1|13486.1|13485.8|13481.7|195
1628062500000|2021-08-04 07:35:00|13485.9|13482.9|13485.4|13482.4|13487.2|13482.9|13483.7|13479.1|226
1628062800000|2021-08-04 07:40:00|13485.5|13482.5|13486.9|13483.9|13488|13484.1|13485.4|13480.9|178
1628063100000|2021-08-04 07:45:00|13486.8|13483.8|13485.5|13482.5|13487.8|13484|13485.5|13481.4|199
1628063400000|2021-08-04 07:50:00|13485.4|13482.4|13489.1|13483.1|13489.1|13484.3|13484.5|13480.5|231
1628063700000|2021-08-04 07:55:00|13489|13483|13486.3|13483.3|13489.8|13485|13485.1|13481.5|207
1628064000000|2021-08-04 08:00:00|13486.5|13483.5|13487.4|13484.4|13489.6|13485.1|13485.5|13481.2|196
1628064300000|2021-08-04 08:05:00|13487.3|13484.3|13488.8|13485.8|13491.1|13486.6|13486.8|13482.4|204
1628064600000|2021-08-04 08:10:00|13489|13486|13490|13487|13492.3|13488.5|13488.6|13484.2|207
1628064900000|2021-08-04 08:15:00|13489.9|13486.9|13494|13491|13495.5|13491.3|13489.9|13485.8|219
1628065200000|2021-08-04 08:20:00|13494.1|13491.1|13493.2|13490.2|13497.5|13493.5|13493.1|13489|223
1628065500000|2021-08-04 08:25:00|13493.3|13490.3|13495.9|13492.9|13497.6|13493.1|13493.3|13489.3|181
1628065800000|2021-08-04 08:30:00|13496|13493|13498.9|13495.9|13499|13496|13495.9|13491.3|176
1628066100000|2021-08-04 08:35:00|13498.8|13495.8|13497.4|13494.4|13500.4|13496|13497.2|13494.2|184
1628066400000|2021-08-04 08:40:00|13497.5|13494.5|13495.3|13492.3|13499.2|13495.5|13495.2|13490.8|180
1628066700000|2021-08-04 08:45:00|13495.4|13492.4|13494.8|13491.8|13497.2|13492.7|13494.7|13490.4|125
1628067000000|2021-08-04 08:50:00|13494.7|13491.7|13491.4|13488.4|13496|13491.7|13491|13486.7|214
1628067300000|2021-08-04 08:55:00|13491.5|13488.5|13493.3|13490.3|13494.3|13490.3|13491.5|13487.3|181
1628067600000|2021-08-04 09:00:00|13493.2|13490.2|13492.6|13489.6|13496.5|13492.2|13492.4|13489|211
1628067900000|2021-08-04 09:05:00|13492.7|13489.7|13491.3|13488.3|13494.4|13490.3|13490.7|13486.3|260
1628068200000|2021-08-04 09:10:00|13491.2|13488.2|13491.2|13488.2|13494.5|13490.3|13491|13488|164
1628068500000|2021-08-04 09:15:00|13491.3|13488.3|13492.9|13489.9|13494.5|13490.1|13490.9|13487.9|178
1628068800000|2021-08-04 09:20:00|13493|13490|13494.1|13491.1|13494.1|13491.1|13492.6|13489.6|101
1628069100000|2021-08-04 09:25:00|13494.2|13491.2|13492.6|13489.6|13495.7|13492.7|13492.6|13489.6|148
1628069400000|2021-08-04 09:30:00|13492.7|13489.7|13492|13489|13493.2|13490.2|13491.3|13488.3|117
1628069700000|2021-08-04 09:35:00|13492.1|13489.1|13493.4|13490.4|13493.6|13490.6|13492|13489|110
1628070000000|2021-08-04 09:40:00|13493.3|13490.3|13491.9|13488.9|13493.7|13490.7|13491.9|13488.9|143
1628070300000|2021-08-04 09:45:00|13492|13489|13490.7|13487.7|13493.2|13489.7|13490.3|13485.3|164
1628070600000|2021-08-04 09:50:00|13490.5|13487.5|13491.1|13488.1|13492|13488.6|13490.4|13485.9|116
1628070900000|2021-08-04 09:55:00|13491.3|13488.3|13491.8|13488.8|13494.3|13489.8|13491.1|13487.1|116
1628071200000|2021-08-04 10:00:00|13491.7|13488.7|13493.4|13490.4|13493.9|13490.5|13491.6|13487.3|133
1628071500000|2021-08-04 10:05:00|13493.5|13490.5|13494.8|13488.8|13496.2|13491.7|13492.7|13488.4|144
1628071800000|2021-08-04 10:10:00|13494.7|13488.7|13492.5|13489.5|13494.9|13490.4|13491.1|13486.7|195
1628072100000|2021-08-04 10:15:00|13493.6|13487.6|13494.2|13488.2|13496.1|13491.6|13492.2|13487.6|201
1628072400000|2021-08-04 10:20:00|13494.3|13488.3|13493.3|13490.3|13494.5|13490.3|13491.9|13487|179
1628072700000|2021-08-04 10:25:00|13493.2|13490.2|13494.1|13491.1|13496|13491.7|13493.1|13489|196
1628073000000|2021-08-04 10:30:00|13494|13491|13495.2|13489.2|13495.8|13491.1|13493.3|13487.3|161
1628073300000|2021-08-04 10:35:00|13495.1|13489.1|13496.3|13493.3|13497.6|13493.3|13493.7|13489.1|127
1628073600000|2021-08-04 10:40:00|13496.2|13493.2|13495.9|13489.9|13496.8|13493.3|13492.9|13488.3|152
1628073900000|2021-08-04 10:45:00|13496|13490|13494.2|13491.2|13496.5|13492.4|13492.7|13488.3|185
1628074200000|2021-08-04 10:50:00|13494.3|13491.3|13494.7|13488.7|13495.2|13491.3|13492.2|13487.5|131
1628074500000|2021-08-04 10:55:00|13494.8|13488.8|13495.4|13489.4|13496.4|13492|13493.2|13488.7|132
1628074800000|2021-08-04 11:00:00|13495.5|13489.5|13495.1|13492.1|13498.2|13493.7|13493.6|13488.9|153
1628075100000|2021-08-04 11:05:00|13495.2|13492.2|13496.2|13493.2|13497.5|13493.5|13494.9|13491.4|164
1628075400000|2021-08-04 11:10:00|13496.1|13493.1|13495.2|13492.2|13496.5|13493.5|13495|13492|144
1628075700000|2021-08-04 11:15:00|13495.1|13492.1|13493.3|13490.3|13497.4|13493.3|13493.3|13489.9|169
1628076000000|2021-08-04 11:20:00|13493.4|13490.4|13494.4|13488.4|13494.5|13490.4|13492.6|13488.3|115
1628076300000|2021-08-04 11:25:00|13494.2|13488.2|13489|13486|13494.2|13488.3|13487.9|13484.2|181
1628076600000|2021-08-04 11:30:00|13488.9|13485.9|13487.7|13484.7|13491|13486.5|13487.6|13483.1|82
1628076900000|2021-08-04 11:35:00|13487.8|13484.8|13488.1|13485.1|13489.7|13485.2|13486.5|13481.8|148
1628077200000|2021-08-04 11:40:00|13488.2|13485.2|13487.6|13484.6|13490.4|13485.9|13487.4|13482.8|137
1628077500000|2021-08-04 11:45:00|13487.5|13484.5|13489.7|13483.7|13489.8|13485.3|13487.3|13482.6|126
1628077800000|2021-08-04 11:50:00|13489.6|13483.6|13489.6|13483.6|13489.8|13485.4|13488.1|13483.4|109
1628078100000|2021-08-04 11:55:00|13489.5|13483.5|13489.3|13483.3|13489.8|13485.4|13487.7|13483|152
1628078400000|2021-08-04 12:00:00|13488|13485|13488.9|13482.9|13490.1|13485.7|13487.4|13482.8|156
1628078700000|2021-08-04 12:05:00|13489|13483|13486.2|13480.2|13489|13484.4|13484.7|13480.1|151
1628079000000|2021-08-04 12:10:00|13484.7|13481.7|13492.7|13486.2|13492.7|13486.6|13484.5|13479.9|189
1628079300000|2021-08-04 12:15:00|13493.1|13485.9|13486.8|13480.8|13493.1|13486.1|13481.3|13475.7|395
1628079600000|2021-08-04 12:20:00|13486.9|13480.9|13487.1|13481.1|13490.1|13484.5|13485.2|13480.5|292
1628079900000|2021-08-04 12:25:00|13486.8|13480.8|13486.2|13480.2|13487|13481.4|13483.1|13478.5|194
1628080200000|2021-08-04 12:30:00|13486.3|13480.3|13484.6|13478.6|13486.4|13481.7|13483.1|13478.4|194
1628080500000|2021-08-04 12:35:00|13484.5|13478.5|13481.1|13478.1|13484.9|13480.4|13480.4|13476.8|212
1628080800000|2021-08-04 12:40:00|13481|13478|13481.4|13478.4|13483.3|13478.7|13478.3|13474.8|197
1628081100000|2021-08-04 12:45:00|13481.5|13478.5|13482.4|13479.4|13484.8|13480.8|13481|13476.5|172
1628081400000|2021-08-04 12:50:00|13482.5|13479.5|13485.4|13482.4|13486.8|13482.5|13482.2|13477.8|162
1628081700000|2021-08-04 12:55:00|13485.5|13482.5|13482.7|13476.7|13485.9|13482.5|13480.9|13476.3|266
1628082000000|2021-08-04 13:00:00|13482.8|13476.8|13483.4|13480.4|13485.8|13481.4|13481.4|13476.7|294
1628082300000|2021-08-04 13:05:00|13483.5|13480.5|13480.3|13477.3|13484.5|13480.5|13479.9|13475.2|345
1628082600000|2021-08-04 13:10:00|13480.4|13477.4|13481.3|13475.3|13483.5|13479|13479.1|13474.6|362
1628082900000|2021-08-04 13:15:00|13481.2|13475.2|13481.7|13475.7|13483|13478.4|13479.3|13475|231
1628083200000|2021-08-04 13:20:00|13481.8|13475.8|13480.9|13477.9|13483.1|13478.5|13480.3|13475.6|147
1628083500000|2021-08-04 13:25:00|13480.8|13477.8|13478.5|13475.5|13481.2|13478|13478.4|13474.2|198
1628083800000|2021-08-04 13:30:00|13478.6|13475.6|13477.2|13471.2|13479.7|13475.6|13475.8|13471.1|261
1628084100000|2021-08-04 13:35:00|13477.3|13471.3|13478.2|13475.2|13480.4|13476|13475|13470.6|227
1628084400000|2021-08-04 13:40:00|13478.1|13475.1|13480.5|13474.5|13480.9|13476.4|13477.5|13473.4|142
1628084700000|2021-08-04 13:45:00|13480|13474|13479.9|13476.9|13481.4|13477.1|13478.3|13473.5|179
1628085000000|2021-08-04 13:50:00|13481.5|13475.5|13478.8|13475.8|13482|13477.7|13478.8|13474.5|219
1628085300000|2021-08-04 13:55:00|13478.7|13475.7|13480.8|13474.8|13481.9|13477.3|13478.6|13474.4|211
1628085600000|2021-08-04 14:00:00|13480.7|13474.7|13491.3|13485.3|13498.5|13492.5|13479.7|13474.7|488
1628085900000|2021-08-04 14:05:00|13491.4|13485.4|13499.3|13493.3|13501.7|13497.3|13491.4|13485.4|503
1628086200000|2021-08-04 14:10:00|13499.2|13493.2|13500.5|13494.5|13502.6|13498.1|13496.3|13490.5|476
1628086500000|2021-08-04 14:15:00|13500.6|13494.6|13506.4|13500.4|13509.1|13503.6|13500.2|13494.6|364
1628086800000|2021-08-04 14:20:00|13506.8|13500.8|13510.9|13507.9|13512.1|13508|13506.3|13500.8|339
1628087100000|2021-08-04 14:25:00|13511|13508|13518.5|13512.5|13519.6|13513.6|13511|13507.5|333
1628087400000|2021-08-04 14:30:00|13518.6|13512.6|13514.1|13508.1|13522|13517.5|13513|13508.1|309
1628087700000|2021-08-04 14:35:00|13514|13508|13509.7|13506.7|13515.7|13511.2|13509.7|13505.2|368
1628088000000|2021-08-04 14:40:00|13509.9|13503.9|13511.2|13505.2|13512.8|13508.1|13505.4|13500.9|350
1628088300000|2021-08-04 14:45:00|13511.3|13505.3|13511.7|13505.7|13511.8|13508.2|13506.9|13502.3|369
1628088600000|2021-08-04 14:50:00|13511.8|13505.8|13514.1|13508.1|13514.8|13509.5|13510.1|13505.7|212
1628088900000|2021-08-04 14:55:00|13514|13508|13514.2|13508.2|13517|13512.8|13511.7|13506.6|339
1628089200000|2021-08-04 15:00:00|13514.4|13508.4|13515.9|13509.9|13516.8|13511.8|13511.2|13505.2|358
1628089500000|2021-08-04 15:05:00|13516|13510|13517.5|13511.5|13519|13513.6|13514.1|13508.9|230
1628089800000|2021-08-04 15:10:00|13517.6|13511.6|13520.6|13514.6|13522.9|13516.9|13515.8|13511.2|286
1628090100000|2021-08-04 15:15:00|13520.7|13514.7|13521|13515|13521.9|13517.4|13518.7|13514.1|226
1628090400000|2021-08-04 15:20:00|13520.9|13514.9|13521.8|13515.8|13523.4|13517.4|13519.1|13514|240
1628090700000|2021-08-04 15:25:00|13521.9|13515.9|13522|13516|13523.5|13518.9|13519.7|13513.7|217
1628091000000|2021-08-04 15:30:00|13522.1|13516.1|13520.4|13514.4|13522.9|13518.4|13518.4|13513.7|365
1628091300000|2021-08-04 15:35:00|13520.5|13514.5|13518.5|13512.5|13521|13516.4|13518.1|13512.5|166
1628091600000|2021-08-04 15:40:00|13518.4|13512.4|13516.9|13510.9|13519.3|13514.8|13516|13510.8|317
1628091900000|2021-08-04 15:45:00|13517|13511|13514.4|13511.4|13517.8|13513.2|13513.1|13508.6|252
1628092200000|2021-08-04 15:50:00|13514.3|13511.3|13514.1|13511.1|13517.5|13512.9|13513.7|13509.2|218
1628092500000|2021-08-04 15:55:00|13514.2|13511.2|13510.9|13507.9|13515.4|13511.3|13510.5|13506.1|204
1628092800000|2021-08-04 16:00:00|13510.8|13507.8|13513.5|13510.5|13516.1|13511.9|13510.8|13507.8|294
1628093100000|2021-08-04 16:05:00|13514.9|13508.9|13512.5|13509.5|13515|13510.7|13512.3|13507.9|259
1628093400000|2021-08-04 16:10:00|13512.6|13509.6|13513.5|13510.5|13515.4|13511.1|13511.6|13507|272
1628093700000|2021-08-04 16:15:00|13513.4|13510.4|13515.6|13512.6|13517.7|13513.3|13513.2|13508.9|335
1628094000000|2021-08-04 16:20:00|13515.5|13512.5|13515.5|13512.5|13517.9|13513.4|13515.3|13511.1|255
1628094300000|2021-08-04 16:25:00|13515.6|13512.6|13515.1|13512.1|13517.1|13513.2|13514.9|13510.4|228
1628094600000|2021-08-04 16:30:00|13515|13512|13513.8|13510.8|13516.7|13512.3|13512.8|13507.9|241
1628094900000|2021-08-04 16:35:00|13513.9|13510.9|13516.2|13510.2|13516.4|13511.7|13513.3|13508.8|150
1628095200000|2021-08-04 16:40:00|13516.3|13510.3|13513.5|13510.5|13516.8|13512.3|13513.3|13508.4|317
1628095500000|2021-08-04 16:45:00|13513.6|13510.6|13514.4|13511.4|13516.9|13512.3|13513.5|13509.2|260
1628095800000|2021-08-04 16:50:00|13514.5|13511.5|13514.9|13511.9|13516.8|13512.3|13514.3|13509.7|199
1628096100000|2021-08-04 16:55:00|13514.8|13511.8|13514.4|13511.4|13517.1|13512.9|13514.1|13509.7|159
1628096400000|2021-08-04 17:00:00|13514.3|13511.3|13514.1|13511.1|13516.2|13511.5|13512.4|13507.8|286
1628096700000|2021-08-04 17:05:00|13515.3|13509.3|13515.7|13509.7|13515.8|13511.5|13512.6|13508.1|261
1628097000000|2021-08-04 17:10:00|13515.6|13509.6|13513.7|13510.7|13515.6|13511.3|13513|13508.4|173
1628097300000|2021-08-04 17:15:00|13515.1|13509.1|13512.1|13509.1|13515.2|13510.7|13511.7|13506.9|262
1628097600000|2021-08-04 17:20:00|13512.2|13509.2|13512.2|13509.2|13514.4|13510|13512|13507.5|155
1628097900000|2021-08-04 17:25:00|13512.3|13509.3|13511.3|13508.3|13513.9|13509.3|13511.1|13506.5|223
1628098200000|2021-08-04 17:30:00|13512.9|13506.9|13513.2|13507.2|13513.8|13509.4|13511.2|13506.6|176
1628098500000|2021-08-04 17:35:00|13513.1|13507.1|13513.4|13507.4|13513.7|13509.4|13511.3|13506.8|175
1628098800000|2021-08-04 17:40:00|13513.5|13507.5|13512.4|13506.4|13513.6|13508.5|13511.3|13506.3|202
1628099100000|2021-08-04 17:45:00|13512.2|13506.2|13510.1|13507.1|13513.2|13508.4|13510|13505.6|168
1628099400000|2021-08-04 17:50:00|13510.2|13507.2|13508.5|13505.5|13511.7|13507.3|13508.1|13503.6|144
1628099700000|2021-08-04 17:55:00|13508.6|13505.6|13509.6|13506.6|13511.2|13506.7|13508.4|13503.9|94
1628100000000|2021-08-04 18:00:00|13509.5|13506.5|13510.4|13504.4|13511.1|13506.6|13508.7|13504.2|123
1628100300000|2021-08-04 18:05:00|13509|13506|13509.2|13506.2|13511.1|13506.6|13508.7|13504.2|137
1628100600000|2021-08-04 18:10:00|13509.3|13506.3|13507.2|13504.2|13510.9|13506.5|13506.5|13502|163
1628100900000|2021-08-04 18:15:00|13507.3|13504.3|13507.7|13504.7|13509.2|13505|13507.1|13502.9|108
1628101200000|2021-08-04 18:20:00|13507.6|13504.6|13508|13505|13509.6|13505.3|13507.5|13503.2|176
1628101500000|2021-08-04 18:25:00|13508.1|13505.1|13511.5|13508.5|13511.5|13508.5|13507.9|13503.6|246
1628101800000|2021-08-04 18:30:00|13511.4|13508.4|13514|13508|13515.5|13511.3|13511|13507.9|235
1628102100000|2021-08-04 18:35:00|13514.2|13508.2|13513.5|13510.5|13515.2|13510.7|13512.4|13507.8|177
1628102400000|2021-08-04 18:40:00|13513.4|13510.4|13511.9|13508.9|13515.2|13510.7|13511.6|13507|208
1628102700000|2021-08-04 18:45:00|13513.6|13507.6|13514.3|13508.3|13514.8|13510|13511.8|13507.3|273
1628103000000|2021-08-04 18:50:00|13514.2|13508.2|13514.5|13508.5|13515.7|13510.9|13512.4|13507.8|254
1628103300000|2021-08-04 18:55:00|13513.9|13507.9|13511|13505|13514.2|13508.5|13509.6|13503.6|323
1628103600000|2021-08-04 19:00:00|13510.9|13504.9|13510.5|13504.5|13511.9|13507.3|13509|13504.4|190
1628103900000|2021-08-04 19:05:00|13510.4|13504.4|13512.5|13506.5|13512.5|13507.8|13509.5|13504.3|160
1628104200000|2021-08-04 19:10:00|13512.6|13506.6|13510|13507|13513.6|13509.1|13509.9|13505.3|170
1628104500000|2021-08-04 19:15:00|13510.1|13507.1|13511.8|13505.8|13512.2|13507.7|13510|13505.5|127
1628104800000|2021-08-04 19:20:00|13511.9|13505.9|13510.2|13504.2|13511.9|13507|13508.6|13504|100
1628105100000|2021-08-04 19:25:00|13510.3|13504.3|13509|13506|13511.8|13507.2|13508.7|13504.2|198
1628105400000|2021-08-04 19:30:00|13510.5|13504.5|13509.1|13506.1|13511.9|13507.1|13509|13504.4|166
1628105700000|2021-08-04 19:35:00|13509.2|13506.2|13509.8|13506.8|13511.5|13506.9|13509|13504.6|138
1628106000000|2021-08-04 19:40:00|13509.9|13506.9|13511.5|13505.5|13512.9|13508.4|13509.8|13505.4|140
1628106300000|2021-08-04 19:45:00|13510|13507|13511.8|13505.8|13512.1|13507.6|13509.9|13505.5|117
1628106600000|2021-08-04 19:50:00|13510.2|13507.2|13512.2|13506.2|13512.4|13507.6|13509.8|13505.3|119
1628106900000|2021-08-04 19:55:00|13512.3|13506.3|13513.2|13507.2|13513.8|13509.3|13510.2|13504.5|248
1628107200000|2021-08-04 20:00:00|13513.1|13507.1|13513.9|13507.9|13514.3|13508.3|13511.9|13505.9|184
1628107500000|2021-08-04 20:05:00|13514|13508|13514.5|13508.5|13514.7|13508.7|13513.7|13507.7|80
1628107800000|2021-08-04 20:10:00|13514.4|13508.4|13514.6|13508.6|13514.6|13508.6|13514.2|13508.2|63
1628108100000|2021-08-04 20:15:00|13514.7|13508.7|13514.7|13508.7|13515|13509|13514.2|13508.2|71
1628108400000|2021-08-04 20:20:00|13514.5|13508.5|13514.5|13508.5|13514.8|13508.8|13514.4|13508.4|57
1628108700000|2021-08-04 20:25:00|13514.4|13508.4|13514.8|13508.8|13515|13509|13514|13508|86
1628109000000|2021-08-04 20:30:00|13514.7|13508.7|13514.6|13508.6|13515.1|13509.1|13514.3|13508.3|76
1628109300000|2021-08-04 20:35:00|13514.8|13508.8|13514.9|13508.9|13515|13509|13514.3|13508.3|112
1628109600000|2021-08-04 20:40:00|13514.6|13508.6|13515|13509|13515.8|13509.8|13514.3|13508.3|116
1628109900000|2021-08-04 20:45:00|13514.9|13508.9|13515|13509|13515.6|13509.6|13514.8|13508.8|95
1628110200000|2021-08-04 20:50:00|13515.2|13509.2|13515.3|13509.3|13515.8|13509.8|13514.9|13508.9|79
1628110500000|2021-08-04 20:55:00|13515.4|13509.4|13514.9|13505.8|13516.8|13509.4|13504.8|13489.8|458
1628110800000|2021-08-04 21:00:00|13515|13505.4|13515.1|13506.8|13516.8|13506.9|13514.8|13504.4|42
1628111100000|2021-08-04 21:05:00|13515|13508|13516|13501|13517.3|13508|13513.7|13500|111
1628111400000|2021-08-04 21:10:00|13515.8|13500.8|13516.4|13501.4|13518.3|13506.5|13514.9|13499.9|148
1628111700000|2021-08-04 21:15:00|13515.5|13500.5|13515.3|13500.3|13516.9|13503.7|13514.7|13499.7|96
1628112000000|2021-08-04 21:20:00|13515.6|13500.6|13520.2|13505.2|13521.2|13506.2|13515.2|13500.2|122
1628112300000|2021-08-04 21:25:00|13520|13505|13516.9|13501.9|13520.1|13505.1|13516.3|13501.3|111
1628112600000|2021-08-04 21:30:00|13516.6|13501.6|13516.8|13501.8|13518.6|13503.6|13516.3|13501.3|87
1628112900000|2021-08-04 21:35:00|13516.4|13501.4|13516.4|13501.4|13518.3|13503.8|13515.9|13500.9|78
1628113200000|2021-08-04 21:40:00|13516|13501|13516.4|13501.4|13517.3|13502.3|13515.9|13500.9|88
1628113500000|2021-08-04 21:45:00|13517|13503.9|13519.5|13504.5|13521.3|13506.3|13516.5|13501.5|131
1628113800000|2021-08-04 21:50:00|13519.3|13504.3|13519.7|13504.7|13520.7|13505.7|13519.1|13504.1|107
1628114100000|2021-08-04 21:55:00|13519.9|13504.9|13520.1|13505.1|13520.9|13505.9|13519.3|13504.3|83
1628114400000|2021-08-04 22:00:00|13520|13505|13520.7|13511.3|13522.3|13511.3|13518.4|13503.4|292
1628114700000|2021-08-04 22:05:00|13519.7|13510.8|13518.9|13511.8|13522|13512|13518.6|13509.8|190
1628115000000|2021-08-04 22:10:00|13518.8|13511.9|13519.7|13511.4|13520.8|13512|13518.6|13510.7|135
1628115300000|2021-08-04 22:15:00|13520|13511.3|13519.9|13513|13520.9|13513.3|13519.2|13510.4|179
1628115600000|2021-08-04 22:20:00|13519.7|13513.1|13519.5|13513.5|13520.5|13513.7|13519.1|13511.8|149
1628115900000|2021-08-04 22:25:00|13519.6|13513.2|13519.1|13513.1|13520|13513.8|13518.5|13512|97
1628116200000|2021-08-04 22:30:00|13519.2|13513.2|13517.7|13511.7|13519.4|13513.4|13517.3|13511.3|114
1628116500000|2021-08-04 22:35:00|13518|13512|13516.6|13510.6|13518.1|13512.1|13516.6|13510.6|96
1628116800000|2021-08-04 22:40:00|13516.2|13510.2|13516.6|13510.6|13517.3|13511.3|13516|13510|79
1628117100000|2021-08-04 22:45:00|13516.7|13510.7|13516.2|13510.2|13517.2|13511.2|13516|13510|81
1628117400000|2021-08-04 22:50:00|13516.5|13510.5|13516.7|13510.7|13517.2|13511.2|13516|13510|91
1628117700000|2021-08-04 22:55:00|13516.9|13510.9|13516.6|13510.6|13517.4|13511.4|13516.2|13510.2|107
1628118000000|2021-08-04 23:00:00|13516.7|13510.7|13515.3|13509.3|13517.2|13511.2|13515.1|13509.1|99
1628118300000|2021-08-04 23:05:00|13515.4|13509.4|13514.1|13508.1|13515.5|13509.5|13513.8|13507.8|95
1628118600000|2021-08-04 23:10:00|13513.9|13507.9|13512.2|13506.2|13513.9|13507.9|13512.2|13506.2|124
1628118900000|2021-08-04 23:15:00|13512.3|13506.3|13512.6|13509.6|13515.4|13509.9|13510.7|13505.9|127
1628119200000|2021-08-04 23:20:00|13512.7|13509.7|13517.3|13511.3|13517.6|13512.9|13512.6|13508.1|163
1628119500000|2021-08-04 23:25:00|13517.4|13511.4|13517.9|13511.9|13518.5|13513.9|13515.8|13511.2|92
1628119800000|2021-08-04 23:30:00|13517.8|13511.8|13517.7|13511.7|13517.9|13513.4|13515.9|13511.4|68
1628120100000|2021-08-04 23:35:00|13516.2|13513.2|13516.8|13513.8|13518.6|13514|13516.1|13511.6|92
1628120400000|2021-08-04 23:40:00|13516.9|13513.9|13517.5|13511.5|13519.3|13514.7|13516.7|13511.3|94
1628120700000|2021-08-04 23:45:00|13517.6|13511.6|13519.3|13513.3|13519.3|13513.3|13515.9|13511.3|111
1628121000000|2021-08-04 23:50:00|13519.8|13513.8|13518.8|13512.8|13520.1|13515.3|13518.3|13512.8|117
1628121300000|2021-08-04 23:55:00|13518.9|13512.9|13517.7|13511.7|13519|13514.1|13516|13511.5|128
1628121600000|2021-08-05 00:00:00|13516.3|13513.3|13515.7|13509.7|13518.5|13513.9|13514.1|13509.5|160
1628121900000|2021-08-05 00:05:00|13515.8|13509.8|13512.6|13509.6|13515.9|13511.3|13512|13507.6|134
1628122200000|2021-08-05 00:10:00|13512.5|13509.5|13511.3|13508.3|13514.1|13509.7|13510|13505.6|196
1628122500000|2021-08-05 00:15:00|13511.2|13508.2|13509|13506|13512.3|13508.4|13508.6|13504.1|187
1628122800000|2021-08-05 00:20:00|13509.1|13506.1|13510.6|13507.6|13513.8|13509.3|13508.4|13503.8|185
1628123100000|2021-08-05 00:25:00|13510.7|13507.7|13511.7|13508.7|13512.7|13509.7|13510|13506.2|137
1628123400000|2021-08-05 00:30:00|13511.6|13508.6|13512.4|13509.4|13513.3|13509.7|13510.9|13507.1|176
1628123700000|2021-08-05 00:35:00|13512.3|13509.3|13514.2|13508.2|13514.8|13510.3|13511.9|13507.8|181
1628124000000|2021-08-05 00:40:00|13512.6|13509.6|13515.3|13512.3|13516.2|13512.4|13512.3|13509.3|113
1628124300000|2021-08-05 00:45:00|13514.8|13511.8|13512.8|13509.8|13516.8|13512.8|13512.8|13509.6|148
1628124600000|2021-08-05 00:50:00|13512.9|13509.9|13517.1|13514.1|13519|13514.7|13512.8|13509.8|241
1628124900000|2021-08-05 00:55:00|13517.2|13514.2|13517.5|13514.5|13519|13514.9|13515|13511.1|207
1628125200000|2021-08-05 01:00:00|13517.4|13514.4|13517.4|13514.4|13519.9|13515.5|13515.8|13512.1|232
1628125500000|2021-08-05 01:05:00|13517.5|13514.5|13519.3|13516.3|13519.6|13516.6|13515.9|13511.5|154
1628125800000|2021-08-05 01:10:00|13519.4|13516.4|13524.2|13518.2|13524.4|13519.3|13518|13513.8|208
1628126100000|2021-08-05 01:15:00|13524.1|13518.1|13520.1|13514.1|13525.1|13520.9|13518.5|13513.9|130
1628126400000|2021-08-05 01:20:00|13519.9|13513.9|13516.7|13513.7|13521.4|13517|13515.9|13512.9|184
1628126700000|2021-08-05 01:25:00|13516.6|13513.6|13515.5|13512.5|13518.2|13514.7|13514.3|13510.2|198
1628127000000|2021-08-05 01:30:00|13515.6|13512.6|13515.7|13512.7|13517|13513.3|13515.1|13510.9|159
1628127300000|2021-08-05 01:35:00|13515.6|13512.6|13517.3|13514.3|13517.5|13514.5|13515.5|13512.5|142
1628127600000|2021-08-05 01:40:00|13517.4|13514.4|13514.9|13511.9|13517.5|13514.5|13514|13511|121
1628127900000|2021-08-05 01:45:00|13515|13512|13512.9|13509.9|13515|13512|13512.8|13509.8|135
1628128200000|2021-08-05 01:50:00|13513|13510|13510|13507|13515.3|13511.3|13509.9|13506.9|189
1628128500000|2021-08-05 01:55:00|13510.1|13507.1|13508.1|13505.1|13513|13508.6|13507.4|13502.9|348
1628128800000|2021-08-05 02:00:00|13508.2|13505.2|13507.8|13504.8|13512|13507.6|13507.5|13503|191
1628129100000|2021-08-05 02:05:00|13507.7|13504.7|13509.3|13506.3|13511.2|13507|13507.4|13504.4|188
1628129400000|2021-08-05 02:10:00|13509.4|13506.4|13509.1|13506.1|13509.6|13506.6|13508.8|13505.8|86
1628129700000|2021-08-05 02:15:00|13509.2|13506.2|13511.2|13508.2|13511.3|13508.3|13508.9|13505.9|81
1628130000000|2021-08-05 02:20:00|13511.3|13508.3|13512.5|13509.5|13514.1|13509.9|13510.1|13505.8|151
1628130300000|2021-08-05 02:25:00|13512.4|13509.4|13514.8|13511.8|13515|13512|13512.3|13509.3|100
1628130600000|2021-08-05 02:30:00|13514.9|13511.9|13512|13509|13516.8|13512.5|13511.6|13507.6|184
1628130900000|2021-08-05 02:35:00|13511.9|13508.9|13511.7|13508.7|13512.1|13509.1|13510.3|13506|119
1628131200000|2021-08-05 02:40:00|13511.8|13508.8|13512.9|13509.9|13514.1|13511.1|13511.6|13508|86
1628131500000|2021-08-05 02:45:00|13513|13510|13512.4|13509.4|13514|13510.2|13510.1|13505.9|176
1628131800000|2021-08-05 02:50:00|13512.3|13509.3|13512.1|13509.1|13513.9|13510.2|13512|13507.8|110
1628132100000|2021-08-05 02:55:00|13512.2|13509.2|13509.9|13506.9|13512.2|13509.2|13509.3|13505.3|101
1628132400000|2021-08-05 03:00:00|13510|13507|13508.1|13505.1|13510.7|13507.7|13507.7|13504.4|114
1628132700000|2021-08-05 03:05:00|13508|13505|13506.3|13503.3|13509.4|13505.2|13506.3|13501.7|137
1628133000000|2021-08-05 03:10:00|13506.4|13503.4|13508.5|13505.5|13510.9|13506.5|13506.3|13502.3|123
1628133300000|2021-08-05 03:15:00|13508.4|13505.4|13507.6|13504.6|13509.1|13505.4|13507.2|13503.1|81
1628133600000|2021-08-05 03:20:00|13507.5|13504.5|13508.1|13505.1|13510.1|13505.8|13507.5|13503.6|125
1628133900000|2021-08-05 03:25:00|13508.2|13505.2|13508.1|13505.1|13509.7|13506.2|13507|13503.4|141
1628134200000|2021-08-05 03:30:00|13508.2|13505.2|13508.6|13505.6|13510.3|13505.9|13507.9|13504|136
1628134500000|2021-08-05 03:35:00|13508.7|13505.7|13511.2|13508.2|13511.5|13508.5|13508.4|13504|146
1628134800000|2021-08-05 03:40:00|13511.3|13508.3|13511.5|13508.5|13512.9|13508.5|13511|13506.5|100
1628135100000|2021-08-05 03:45:00|13511.4|13508.4|13512.5|13509.5|13514.9|13510.8|13511.3|13506.9|128
1628135400000|2021-08-05 03:50:00|13512.4|13509.4|13511.2|13508.2|13512.7|13509.6|13510.7|13506.2|95
1628135700000|2021-08-05 03:55:00|13511.1|13508.1|13513.5|13510.5|13515|13510.6|13511.1|13506.6|111
1628136000000|2021-08-05 04:00:00|13513.6|13510.6|13514.5|13511.5|13516.3|13512.2|13513.3|13508.8|103
1628136300000|2021-08-05 04:05:00|13514.6|13511.6|13515.1|13512.1|13516.4|13512.1|13514.2|13510.2|96
1628136600000|2021-08-05 04:10:00|13515.2|13512.2|13515.9|13509.9|13516.6|13512.7|13513.8|13509.4|111
1628136900000|2021-08-05 04:15:00|13516|13510|13512.1|13509.1|13516.6|13512.1|13512|13507.7|144
1628137200000|2021-08-05 04:20:00|13513.6|13507.6|13510.3|13507.3|13513.6|13509.1|13510.1|13506|107
1628137500000|2021-08-05 04:25:00|13510.4|13507.4|13512.7|13506.7|13513.6|13509.1|13509.4|13504.8|177
1628137800000|2021-08-05 04:30:00|13512.8|13506.8|13509.2|13506.2|13513.2|13508.8|13508.7|13504.2|136
1628138100000|2021-08-05 04:35:00|13509.1|13506.1|13512.2|13509.2|13512.2|13509.2|13509|13506|91
1628138400000|2021-08-05 04:40:00|13512.1|13509.1|13511.4|13508.4|13513.8|13509.4|13511.1|13506.9|118
1628138700000|2021-08-05 04:45:00|13511.5|13508.5|13511.6|13508.6|13513.9|13509.5|13511.3|13505.9|128
1628139000000|2021-08-05 04:50:00|13511.7|13508.7|13511.9|13508.9|13513.3|13509.2|13510.3|13505.8|135
1628139300000|2021-08-05 04:55:00|13511.8|13508.8|13513.1|13510.1|13513.7|13510.3|13511.8|13507.4|73
1628139600000|2021-08-05 05:00:00|13513.2|13510.2|13511.5|13508.5|13514.2|13510.2|13511.4|13507|120
1628139900000|2021-08-05 05:05:00|13511.4|13508.4|13510.3|13507.3|13511.5|13508.5|13508.6|13504.2|161
1628140200000|2021-08-05 05:10:00|13510.2|13507.2|13511.2|13508.2|13512.6|13508.2|13509.7|13505.2|113
1628140500000|2021-08-05 05:15:00|13512.8|13506.8|13511.5|13508.5|13513|13508.5|13510.5|13505.8|139
1628140800000|2021-08-05 05:20:00|13511.6|13508.6|13511.3|13508.3|13513.4|13508.8|13511.1|13506.9|81
1628141100000|2021-08-05 05:25:00|13511.2|13508.2|13512.3|13509.3|13513.9|13509.4|13511.1|13506.7|131
1628141400000|2021-08-05 05:30:00|13512.2|13509.2|13512.2|13509.2|13514.2|13509.7|13511.4|13506.8|179
1628141700000|2021-08-05 05:35:00|13512.6|13509.6|13512.2|13509.2|13514.1|13509.6|13511.8|13507.3|105
1628142000000|2021-08-05 05:40:00|13512.1|13509.1|13513.6|13510.6|13515.3|13510.9|13512.1|13507.8|113
1628142300000|2021-08-05 05:45:00|13513.5|13510.5|13514.3|13511.3|13517.3|13513|13513.5|13509.5|136
1628142600000|2021-08-05 05:50:00|13514.2|13511.2|13516.5|13513.5|13516.7|13513.7|13513.1|13509.3|145
1628142900000|2021-08-05 05:55:00|13516.4|13513.4|13514.3|13511.3|13516.5|13513.5|13514.1|13510|92
1628143200000|2021-08-05 06:00:00|13515.5|13509.5|13519.3|13513.3|13519.4|13514.9|13514|13509.5|207
1628143500000|2021-08-05 06:05:00|13517.9|13514.9|13515.7|13512.7|13520.2|13515.8|13515.6|13511.7|146
1628143800000|2021-08-05 06:10:00|13515.8|13512.8|13518.3|13512.3|13518.4|13514.1|13515.6|13511|214
1628144100000|2021-08-05 06:15:00|13518.2|13512.2|13517.3|13514.3|13519.4|13514.6|13516.2|13511.7|190
1628144400000|2021-08-05 06:20:00|13517.2|13514.2|13512.6|13509.6|13519.4|13514.9|13512|13507.1|225
1628144700000|2021-08-05 06:25:00|13512.5|13509.5|13513.8|13510.8|13515.8|13511.5|13511.6|13507.3|210
1628145000000|2021-08-05 06:30:00|13513.9|13510.9|13516.2|13513.2|13517.9|13513.6|13513.7|13510.2|155
1628145300000|2021-08-05 06:35:00|13516.3|13513.3|13519.2|13516.2|13520.5|13516.2|13516.3|13511.9|212
1628145600000|2021-08-05 06:40:00|13519.1|13516.1|13517.2|13511.2|13521.6|13516.6|13515.7|13511.1|240
1628145900000|2021-08-05 06:45:00|13517.3|13511.3|13515|13512|13517.3|13513.6|13514.1|13510.2|160
1628146200000|2021-08-05 06:50:00|13514.9|13511.9|13512.7|13509.7|13515.1|13512.1|13512|13507.5|190
1628146500000|2021-08-05 06:55:00|13512.8|13509.8|13511.5|13508.5|13514.1|13510.4|13511|13507.6|257
1628146800000|2021-08-05 07:00:00|13511.4|13508.4|13509.7|13506.7|13512|13508.5|13507.9|13504.9|330
1628147100000|2021-08-05 07:05:00|13509.8|13506.8|13505.9|13502.9|13509.9|13506.9|13504.7|13500.6|313
1628147400000|2021-08-05 07:10:00|13506|13503|13507.9|13504.9|13509.1|13505.1|13504.9|13501.9|233
1628147700000|2021-08-05 07:15:00|13507.8|13504.8|13507.3|13504.3|13509.9|13505.7|13506|13502.2|197
1628148000000|2021-08-05 07:20:00|13507.4|13504.4|13508|13505|13510.5|13506.4|13506.6|13502.8|296
1628148300000|2021-08-05 07:25:00|13507.9|13504.9|13507|13504|13508.4|13505.4|13506.8|13503.8|109
1628148600000|2021-08-05 07:30:00|13505.3|13502.3|13505.7|13502.7|13508.2|13503.3|13504.9|13500.3|262
1628148900000|2021-08-05 07:35:00|13505.8|13502.8|13505.5|13502.5|13507.3|13502.8|13504.2|13500|186
1628149200000|2021-08-05 07:40:00|13505.4|13502.4|13506.4|13503.4|13508.4|13504.1|13505.4|13501.2|182
1628149500000|2021-08-05 07:45:00|13506.5|13503.5|13505.1|13502.1|13508.1|13504|13505|13500.6|170
1628149800000|2021-08-05 07:50:00|13505|13502|13506.5|13500.5|13507|13503.3|13504.4|13500.3|206
1628150100000|2021-08-05 07:55:00|13504.8|13501.8|13500.5|13497.5|13506.2|13501.9|13500.4|13495.8|248
1628150400000|2021-08-05 08:00:00|13500.6|13497.6|13504.2|13501.2|13505.5|13501.3|13499.8|13495.3|242
1628150700000|2021-08-05 08:05:00|13504.3|13501.3|13503.8|13500.8|13506.9|13502.4|13503.7|13499.6|206
1628151000000|2021-08-05 08:10:00|13503.9|13500.9|13505.6|13502.6|13507.1|13502.7|13503.1|13499.2|217
1628151300000|2021-08-05 08:15:00|13505.8|13502.8|13508.3|13502.3|13508.6|13504.1|13503.8|13499.4|274
1628151600000|2021-08-05 08:20:00|13506.9|13503.9|13508.9|13502.9|13511.3|13506.9|13504.7|13500.1|279
1628151900000|2021-08-05 08:25:00|13509|13503|13508.5|13505.5|13510.9|13506.1|13504.9|13500.3|235
1628152200000|2021-08-05 08:30:00|13510|13504|13510.5|13507.5|13513.4|13508.9|13508.5|13504|152
1628152500000|2021-08-05 08:35:00|13510.4|13507.4|13508|13505|13512.8|13507.8|13507.9|13503.5|199
1628152800000|2021-08-05 08:40:00|13508.1|13505.1|13507.8|13504.8|13511.1|13506.3|13507|13502.5|219
1628153100000|2021-08-05 08:45:00|13507.7|13504.7|13509.3|13506.3|13511.5|13507.3|13505.9|13501.6|266
1628153400000|2021-08-05 08:50:00|13509.4|13506.4|13509.2|13506.2|13513.7|13509.3|13509.2|13504.8|294
1628153700000|2021-08-05 08:55:00|13509.3|13506.3|13509.3|13506.3|13511|13506.8|13507.7|13504|290
1628154000000|2021-08-05 09:00:00|13509.2|13506.2|13508.6|13505.6|13510|13506.8|13508.3|13504|248
1628154300000|2021-08-05 09:05:00|13508.7|13505.7|13506.5|13503.5|13510|13506.1|13506.3|13502.5|189
1628154600000|2021-08-05 09:10:00|13506.6|13503.6|13506.5|13503.5|13509.1|13504.5|13506.2|13502.8|133
1628154900000|2021-08-05 09:15:00|13506.4|13503.4|13504.6|13501.6|13507.7|13503.8|13504.6|13500.4|242
1628155200000|2021-08-05 09:20:00|13504.8|13501.8|13503.3|13500.3|13505.8|13501.8|13502.4|13498.5|320
1628155500000|2021-08-05 09:25:00|13503.4|13500.4|13505.7|13502.7|13507|13502.7|13503.2|13498.8|205
1628155800000|2021-08-05 09:30:00|13505.6|13502.6|13505.4|13502.4|13507.1|13503.7|13504.3|13499.8|225
1628156100000|2021-08-05 09:35:00|13505.1|13502.1|13503.4|13500.4|13506.6|13502.6|13503.1|13498.9|245
1628156400000|2021-08-05 09:40:00|13503.5|13500.5|13503.2|13500.2|13504.8|13500.8|13502.4|13498.6|184
1628156700000|2021-08-05 09:45:00|13504.7|13498.7|13503.2|13500.2|13505.7|13501.4|13502.9|13498.5|229
1628157000000|2021-08-05 09:50:00|13503.1|13500.1|13510|13504|13510.5|13505.9|13503|13498.5|333
1628157300000|2021-08-05 09:55:00|13510.1|13504.1|13506|13503|13510.6|13506.5|13506|13501.8|229
1628157600000|2021-08-05 10:00:00|13505.9|13502.9|13504.2|13501.2|13506.9|13503|13503.9|13500.5|159
1628157900000|2021-08-05 10:05:00|13504|13501|13502.4|13499.4|13505.1|13501.2|13502.2|13498|142
1628158200000|2021-08-05 10:10:00|13502.3|13499.3|13503.8|13500.8|13505.8|13501.3|13502.2|13498.5|142
1628158500000|2021-08-05 10:15:00|13503.9|13500.9|13504.7|13498.7|13504.9|13500.9|13502.8|13498.4|162
1628158800000|2021-08-05 10:20:00|13503.2|13500.2|13504.2|13501.2|13505.9|13501.3|13502.7|13498.5|190
1628159100000|2021-08-05 10:25:00|13504.3|13501.3|13504.9|13501.9|13506.3|13502|13503.9|13499.5|145
1628159400000|2021-08-05 10:30:00|13504.8|13501.8|13505.8|13502.8|13506.9|13503.1|13504.1|13499.6|157
1628159700000|2021-08-05 10:35:00|13505.9|13502.9|13507|13501|13507.1|13504.1|13505.4|13500.8|147
1628160000000|2021-08-05 10:40:00|13506.9|13500.9|13505.8|13502.8|13507.3|13503|13504|13499.9|217
1628160300000|2021-08-05 10:45:00|13505.9|13502.9|13504.6|13498.6|13506.7|13503.1|13503.8|13498.6|255
1628160600000|2021-08-05 10:50:00|13504.9|13498.9|13503|13500|13505.2|13501|13502.1|13498.2|254
1628160900000|2021-08-05 10:55:00|13502.9|13499.9|13504.9|13498.9|13505.5|13501.1|13502.8|13498.5|194
1628161200000|2021-08-05 11:00:00|13505|13499|13505.1|13499.1|13506.8|13502|13502.1|13497.6|350
1628161500000|2021-08-05 11:05:00|13505|13499|13503.4|13500.4|13505|13501.2|13502|13497.9|328
1628161800000|2021-08-05 11:10:00|13503.3|13500.3|13504.3|13501.3|13506.8|13502.8|13502.8|13498.7|304
1628162100000|2021-08-05 11:15:00|13505.7|13499.7|13501.3|13498.3|13505.7|13500.9|13501|13498|170
1628162400000|2021-08-05 11:20:00|13501.2|13498.2|13498.8|13492.8|13501.8|13498.6|13496.7|13492.2|227
1628162700000|2021-08-05 11:25:00|13498.9|13492.9|13497.7|13491.7|13498.9|13494.7|13495.4|13491.1|161
1628163000000|2021-08-05 11:30:00|13498|13492|13496.1|13493.1|13498.5|13493.9|13495.1|13490.8|213
1628163300000|2021-08-05 11:35:00|13496.2|13493.2|13497.1|13494.1|13499.5|13495.4|13496.2|13492|134
1628163600000|2021-08-05 11:40:00|13497|13494|13497.1|13494.1|13498.9|13494.6|13496.9|13492.5|94
1628163900000|2021-08-05 11:45:00|13497|13494|13499.5|13493.5|13499.9|13495.4|13496.1|13491.7|147
1628164200000|2021-08-05 11:50:00|13499.6|13493.6|13499.2|13493.2|13500|13495.5|13497.5|13493.1|101
1628164500000|2021-08-05 11:55:00|13499.1|13493.1|13497.1|13494.1|13499.3|13494.7|13496.4|13492.1|179
1628164800000|2021-08-05 12:00:00|13497.2|13494.2|13499|13493|13501.9|13497.4|13495.9|13491.5|299
1628165100000|2021-08-05 12:05:00|13498.8|13492.8|13499.6|13493.6|13500|13496|13496.6|13491.7|253
1628165400000|2021-08-05 12:10:00|13499.7|13493.7|13500.4|13497.4|13502.5|13498|13498.2|13493.6|272
1628165700000|2021-08-05 12:15:00|13500.6|13497.6|13502.3|13499.3|13504|13499.9|13500.5|13496.2|208
1628166000000|2021-08-05 12:20:00|13502.4|13499.4|13507.1|13501.1|13507.2|13502.9|13501.4|13497.6|223
1628166300000|2021-08-05 12:25:00|13505.7|13502.7|13509.2|13503.2|13509.3|13505|13505.5|13501.2|150
1628166600000|2021-08-05 12:30:00|13509.3|13503.3|13507.7|13504.7|13510.8|13506|13507.1|13502.6|223
1628166900000|2021-08-05 12:35:00|13507.8|13504.8|13505.8|13499.8|13510.4|13506.5|13504.1|13499.5|328
1628167200000|2021-08-05 12:40:00|13504.2|13501.2|13509.4|13506.4|13511|13506.7|13504.1|13499.9|268
1628167500000|2021-08-05 12:45:00|13509.3|13506.3|13508.9|13502.9|13512.8|13508.2|13507.6|13501.8|317
1628167800000|2021-08-05 12:50:00|13509|13503|13508.9|13505.9|13511.1|13506.6|13506.7|13502|242
1628168100000|2021-08-05 12:55:00|13509.1|13506.1|13508.9|13505.9|13512|13507.5|13508.4|13503.1|357
1628168400000|2021-08-05 13:00:00|13509|13506|13508.9|13505.9|13512.2|13508|13508.1|13502.9|289
1628168700000|2021-08-05 13:05:00|13509|13506|13511.4|13505.4|13511.7|13507.8|13508.4|13504|247
1628169000000|2021-08-05 13:10:00|13511.3|13505.3|13509.2|13506.2|13513.6|13509.1|13508.9|13504.7|217
1628169300000|2021-08-05 13:15:00|13509.1|13506.1|13510.4|13504.4|13511.3|13506.7|13507.5|13503|264
1628169600000|2021-08-05 13:20:00|13510.5|13504.5|13512.8|13506.8|13513|13508.5|13509.5|13504.3|153
1628169900000|2021-08-05 13:25:00|13511.4|13508.4|13508.8|13502.8|13514.3|13509.9|13507.7|13502.8|277
1628170200000|2021-08-05 13:30:00|13508.9|13502.9|13507.9|13504.9|13511|13506.4|13506|13501.2|404
1628170500000|2021-08-05 13:35:00|13507.8|13504.8|13506.6|13503.6|13509.3|13505|13503.8|13500.6|247
1628170800000|2021-08-05 13:40:00|13506.7|13503.7|13513|13510|13516.2|13511.7|13506.6|13502.6|334
1628171100000|2021-08-05 13:45:00|13513.1|13510.1|13520|13514|13520.8|13516.5|13512.2|13508.6|359
1628171400000|2021-08-05 13:50:00|13519.9|13513.9|13515.5|13512.5|13521.4|13516.9|13514.2|13509.3|373
1628171700000|2021-08-05 13:55:00|13515.6|13512.6|13512.9|13509.9|13517.2|13512.6|13512.9|13509.1|296
1628172000000|2021-08-05 14:00:00|13513|13510|13514.6|13511.6|13517.8|13513.8|13512.9|13509.8|298
1628172300000|2021-08-05 14:05:00|13514.7|13511.7|13510.5|13507.5|13515.8|13511.8|13510.4|13506|293
1628172600000|2021-08-05 14:10:00|13510.4|13507.4|13505|13502|13512.1|13507.6|13504.4|13500.8|383
1628172900000|2021-08-05 14:15:00|13504.9|13501.9|13508.2|13502.2|13509.8|13505.4|13504.8|13500.9|268
1628173200000|2021-08-05 14:20:00|13508.1|13502.1|13509.7|13503.7|13510.4|13505.1|13506.2|13501.5|243
1628173500000|2021-08-05 14:25:00|13509.8|13503.8|13509.6|13503.6|13509.8|13504.8|13505|13500|302
1628173800000|2021-08-05 14:30:00|13509.5|13503.5|13511.1|13505.1|13513.6|13507.6|13508.7|13502.7|345
1628174100000|2021-08-05 14:35:00|13511|13505|13508.5|13502.5|13511.8|13505.8|13506.8|13502.2|263
1628174400000|2021-08-05 14:40:00|13508.8|13502.8|13510.1|13504.1|13511.5|13507.1|13506.7|13502.2|250
1628174700000|2021-08-05 14:45:00|13510.2|13504.2|13506.6|13500.6|13512.7|13508.1|13504.5|13499.8|366
1628175000000|2021-08-05 14:50:00|13505.2|13502.2|13505.9|13499.9|13507.4|13502.2|13503.1|13498.7|295
1628175300000|2021-08-05 14:55:00|13505.7|13499.7|13507.5|13501.5|13509.4|13503.4|13505.2|13499.3|324
1628175600000|2021-08-05 15:00:00|13507.4|13501.4|13506.9|13503.9|13508.7|13504.2|13505.5|13500.5|209
1628175900000|2021-08-05 15:05:00|13506.8|13503.8|13510|13504|13510.2|13504.9|13506.2|13501.6|185
1628176200000|2021-08-05 15:10:00|13508.4|13505.4|13507.6|13504.6|13510.3|13506.3|13507.1|13502.6|156
1628176500000|2021-08-05 15:15:00|13507.7|13504.7|13507.9|13504.9|13509.7|13505|13507.5|13503.2|101
1628176800000|2021-08-05 15:20:00|13508|13505|13508|13502|13509|13505|13506.2|13501.7|133
1628177100000|2021-08-05 15:25:00|13508.1|13502.1|13506.6|13503.6|13508.7|13504.3|13505.7|13501.1|183
1628177400000|2021-08-05 15:30:00|13506.5|13503.5|13504|13501|13507.9|13503.5|13503.8|13499.5|233
1628177700000|2021-08-05 15:35:00|13503.9|13500.9|13509.4|13503.4|13509.4|13504.4|13503.9|13499.5|206
1628178000000|2021-08-05 15:40:00|13509.6|13503.6|13506.8|13503.8|13510.6|13505.5|13506.7|13502.4|232
1628178300000|2021-08-05 15:45:00|13508.3|13502.3|13508.7|13505.7|13510.2|13506.4|13506.1|13501.9|211
1628178600000|2021-08-05 15:50:00|13508.8|13505.8|13510.9|13504.9|13511.8|13507.4|13507.8|13503.5|270
1628178900000|2021-08-05 15:55:00|13511|13505|13510|13507|13512.5|13508.1|13509.5|13504.9|257
1628179200000|2021-08-05 16:00:00|13510.1|13507.1|13510.4|13507.4|13513.5|13509|13509.8|13505.7|174
1628179500000|2021-08-05 16:05:00|13510.3|13507.3|13510.7|13507.7|13512.5|13508.4|13510.1|13505.6|190
1628179800000|2021-08-05 16:10:00|13510.8|13507.8|13510.9|13504.9|13510.9|13507.9|13509.1|13504.8|188
1628180100000|2021-08-05 16:15:00|13511|13505|13511.6|13508.6|13512|13508.9|13509.5|13505|178
1628180400000|2021-08-05 16:20:00|13511.7|13508.7|13510.8|13507.8|13513|13509|13510.8|13506.5|188
1628180700000|2021-08-05 16:25:00|13510.9|13507.9|13509.5|13506.5|13511.9|13508.2|13509.4|13505.7|181
1628181000000|2021-08-05 16:30:00|13509.6|13506.6|13509.2|13506.2|13509.8|13506.8|13508.9|13505.9|102
1628181300000|2021-08-05 16:35:00|13509.1|13506.1|13510.6|13507.6|13510.9|13507.7|13509|13504.9|141
1628181600000|2021-08-05 16:40:00|13510.7|13507.7|13509|13506|13510.9|13507.9|13508.5|13505.5|170
1628181900000|2021-08-05 16:45:00|13508.9|13505.9|13509.2|13506.2|13511.2|13506.8|13508.6|13505.1|124
1628182200000|2021-08-05 16:50:00|13509.4|13506.4|13510|13507|13510.1|13507.1|13509.1|13506.1|78
1628182500000|2021-08-05 16:55:00|13510.1|13507.1|13509.2|13506.2|13511.1|13507.2|13509|13505.1|177
1628182800000|2021-08-05 17:00:00|13509.1|13506.1|13509.4|13506.4|13510.9|13506.5|13508.5|13504|163
1628183100000|2021-08-05 17:05:00|13509.3|13506.3|13508.7|13505.7|13511.6|13507|13507.9|13503.7|199
1628183400000|2021-08-05 17:10:00|13508.9|13505.9|13507.7|13504.7|13510.3|13506|13507.4|13502.9|188
1628183700000|2021-08-05 17:15:00|13507.6|13504.6|13508.8|13505.8|13510.1|13506.2|13507.5|13502.9|184
1628184000000|2021-08-05 17:20:00|13508.7|13505.7|13508.2|13505.2|13510.2|13505.9|13508.1|13503.7|127
1628184300000|2021-08-05 17:25:00|13508.3|13505.3|13507.4|13504.4|13508.6|13505.6|13506.7|13503.7|140
1628184600000|2021-08-05 17:30:00|13507.3|13504.3|13508.7|13505.7|13508.7|13505.7|13507.2|13504.2|93
1628184900000|2021-08-05 17:35:00|13508.8|13505.8|13509.1|13506.1|13511.2|13506.7|13508.6|13504.6|208
1628185200000|2021-08-05 17:40:00|13509|13506|13509.7|13506.7|13511.3|13507.3|13508.7|13504.8|171
1628185500000|2021-08-05 17:45:00|13509.6|13506.6|13509.7|13506.7|13511.1|13507.1|13509|13504.9|132
1628185800000|2021-08-05 17:50:00|13509.6|13506.6|13508.9|13505.9|13510.9|13506.8|13508.6|13504.2|94
1628186100000|2021-08-05 17:55:00|13508.8|13505.8|13508.1|13505.1|13510|13506|13508.1|13504|124
1628186400000|2021-08-05 18:00:00|13508.2|13505.2|13510|13507|13511|13507|13508|13503.9|112
1628186700000|2021-08-05 18:05:00|13509.9|13506.9|13508.7|13505.7|13511.3|13507|13508.7|13505.2|100
1628187000000|2021-08-05 18:10:00|13508.6|13505.6|13508.7|13505.7|13510.4|13506.4|13507.6|13502.8|142
1628187300000|2021-08-05 18:15:00|13508.6|13505.6|13508.7|13505.7|13510.5|13506.1|13508.4|13504.2|147
1628187600000|2021-08-05 18:20:00|13508.8|13505.8|13509.2|13506.2|13511|13506.5|13508.5|13503.9|143
1628187900000|2021-08-05 18:25:00|13509.3|13506.3|13508.1|13505.1|13510.2|13506.3|13508|13504.1|112
1628188200000|2021-08-05 18:30:00|13508|13505|13510.5|13507.5|13511.4|13507.7|13507.9|13503.5|147
1628188500000|2021-08-05 18:35:00|13510.4|13507.4|13509.9|13506.9|13510.4|13507.4|13509.7|13506.7|106
1628188800000|2021-08-05 18:40:00|13509.8|13506.8|13510.7|13507.7|13512.3|13507.8|13509.7|13505.2|139
1628189100000|2021-08-05 18:45:00|13510.6|13507.6|13510.9|13507.9|13512.7|13508.1|13510.5|13506|159
1628189400000|2021-08-05 18:50:00|13510.7|13507.7|13511.2|13508.2|13512.8|13508.4|13510.5|13506.1|93
1628189700000|2021-08-05 18:55:00|13511.1|13508.1|13510.7|13507.7|13512.5|13508.4|13510.6|13505.9|124
1628190000000|2021-08-05 19:00:00|13512.1|13506.1|13510.9|13507.9|13512.6|13508|13510.1|13505.7|118
1628190300000|2021-08-05 19:05:00|13510.8|13507.8|13510.9|13507.9|13512.6|13508.2|13510.6|13506|96
1628190600000|2021-08-05 19:10:00|13511|13508|13511.7|13508.7|13513.1|13508.7|13510.6|13506.2|111
1628190900000|2021-08-05 19:15:00|13511.6|13508.6|13514.8|13511.8|13516.7|13511.9|13511.6|13507.4|234
1628191200000|2021-08-05 19:20:00|13514.7|13511.7|13513.5|13510.5|13516.3|13511.8|13511.7|13507.4|175
1628191500000|2021-08-05 19:25:00|13515.1|13509.1|13513.9|13507.9|13515.2|13510.7|13512.3|13507.8|145
1628191800000|2021-08-05 19:30:00|13512.5|13509.5|13513.3|13507.3|13514.2|13509.5|13511|13506.5|131
1628192100000|2021-08-05 19:35:00|13513.4|13507.4|13513.5|13507.5|13513.7|13509.1|13511.5|13507|125
1628192400000|2021-08-05 19:40:00|13512.2|13509.2|13513.2|13507.2|13513.6|13509.2|13512.1|13506.6|143
1628192700000|2021-08-05 19:45:00|13513.3|13507.3|13513.6|13507.6|13514.2|13509.5|13512.1|13507.3|117
1628193000000|2021-08-05 19:50:00|13513.5|13507.5|13512.8|13506.8|13513.8|13509.3|13511.5|13506.8|87
1628193300000|2021-08-05 19:55:00|13512.9|13506.9|13513.1|13507.1|13513.9|13508.1|13511.1|13506.4|140
1628193600000|2021-08-05 20:00:00|13513|13507|13512.5|13506.5|13513|13507|13512.5|13506.5|52
1628193900000|2021-08-05 20:05:00|13512.6|13506.6|13512.5|13506.5|13512.6|13506.6|13512.2|13506.2|44
1628194200000|2021-08-05 20:10:00|13512.4|13506.4|13512.3|13506.3|13512.5|13506.5|13512.1|13506.1|47
1628194500000|2021-08-05 20:15:00|13512.2|13506.2|13512.1|13506.1|13512.4|13506.4|13512|13506|43
1628194800000|2021-08-05 20:20:00|13512.2|13506.2|13512.1|13506.1|13512.3|13506.3|13512|13506|42
1628195100000|2021-08-05 20:25:00|13512.2|13506.2|13512|13506|13512.3|13506.3|13512|13506|38
1628195400000|2021-08-05 20:30:00|13512.1|13506.1|13512.7|13506.7|13513.2|13507.2|13512|13506|118
1628195700000|2021-08-05 20:35:00|13512.8|13506.8|13512.9|13506.9|13513.1|13507.1|13512.4|13506.4|69
1628196000000|2021-08-05 20:40:00|13513|13507|13512.9|13506.9|13513.6|13507.6|13512.6|13506.6|102
1628196300000|2021-08-05 20:45:00|13512.6|13506.6|13512.2|13506.2|13522|13513.2|13511.3|13504.5|244
1628196600000|2021-08-05 20:50:00|13512.1|13506.1|13513.3|13507.3|13513.3|13507.3|13511.7|13505.7|102
1628196900000|2021-08-05 20:55:00|13517.7|13509|13515.1|13504.9|13525.3|13511.4|13514.5|13503.3|391
1628197200000|2021-08-05 21:00:00|13515.8|13503.7|13516.7|13501.7|13517.1|13504.7|13515.6|13501.7|50
1628197500000|2021-08-05 21:05:00|13516.3|13501.3|13516.7|13501.7|13517.8|13502.8|13514.1|13499.1|74
1628197800000|2021-08-05 21:10:00|13516.6|13501.6|13522.2|13507.2|13523.2|13508.2|13514.9|13499.9|143
1628198100000|2021-08-05 21:15:00|13522.1|13507.1|13524.1|13509.1|13524.9|13509.9|13521.1|13506.1|101
1628198400000|2021-08-05 21:20:00|13523.5|13508.5|13522.9|13507.9|13524.9|13509.9|13522.4|13507.4|60
1628198700000|2021-08-05 21:25:00|13523|13508|13523.1|13508.1|13524.5|13509.5|13520.2|13505.2|86
1628199000000|2021-08-05 21:30:00|13523.3|13508.3|13521.5|13506.5|13524.7|13509.7|13519.9|13504.9|230
1628199300000|2021-08-05 21:35:00|13521.4|13506.4|13520.4|13505.4|13522.5|13507.5|13519.5|13504.5|194
1628199600000|2021-08-05 21:40:00|13519.9|13504.9|13521.1|13506.1|13521.9|13506.9|13518.6|13503.6|113
1628199900000|2021-08-05 21:45:00|13520.6|13505.6|13520.1|13505.1|13521.8|13506.8|13519.1|13504.1|169
1628200200000|2021-08-05 21:50:00|13520|13505|13519.8|13504.8|13521.6|13506.6|13518.4|13503.4|146
1628200500000|2021-08-05 21:55:00|13519.2|13504.2|13520.3|13505.3|13522.1|13507.1|13519|13504|166
1628200800000|2021-08-05 22:00:00|13520.5|13505.5|13514.3|13505.7|13520.5|13506.8|13513.8|13502.5|224
1628201100000|2021-08-05 22:05:00|13514.4|13505.2|13513.2|13506.2|13515.4|13506.4|13513.1|13504.1|146
1628201400000|2021-08-05 22:10:00|13513.5|13506.3|13513|13507|13514.1|13507.2|13511.8|13505|169
1628201700000|2021-08-05 22:15:00|13513.1|13507.1|13512.8|13506.5|13513.7|13507.5|13512.4|13505.9|108
1628202000000|2021-08-05 22:20:00|13512.6|13506.6|13513.2|13506.8|13514.1|13507.8|13512.2|13505.3|129
1628202300000|2021-08-05 22:25:00|13513.7|13506.6|13513.8|13507.8|13513.9|13507.8|13512.8|13505.5|124
1628202600000|2021-08-05 22:30:00|13513.7|13507.6|13513.9|13507.9|13514.1|13508|13513.1|13506.4|124
1628202900000|2021-08-05 22:35:00|13513.8|13507.3|13515.1|13508.9|13515.1|13509.1|13513.6|13507.1|108
1628203200000|2021-08-05 22:40:00|13515.2|13508.7|13515.2|13509.2|13516.1|13509.8|13514.7|13508|95
1628203500000|2021-08-05 22:45:00|13515.4|13509.4|13516|13510|13516.3|13510.3|13515|13508.4|89
1628203800000|2021-08-05 22:50:00|13516.3|13510.3|13516.1|13510.1|13516.7|13510.5|13515.5|13509.1|91
1628204100000|2021-08-05 22:55:00|13516.3|13510.3|13512.5|13506.5|13517.2|13510.7|13512.3|13505.2|139
1628204400000|2021-08-05 23:00:00|13512.6|13506.6|13511.7|13505.7|13512.9|13506.9|13511.6|13505.6|86
1628204700000|2021-08-05 23:05:00|13511.6|13505.6|13512.2|13506.2|13512.4|13506.4|13511.4|13505.4|99
1628205000000|2021-08-05 23:10:00|13512.1|13506.1|13514.5|13508.5|13514.6|13508.6|13512|13506|79
1628205300000|2021-08-05 23:15:00|13514.4|13508.4|13514.1|13508.1|13514.4|13509.7|13512.7|13507.9|52
1628205600000|2021-08-05 23:20:00|13512.7|13509.7|13514.2|13508.2|13514.3|13509.8|13512.6|13507.9|67
1628205900000|2021-08-05 23:25:00|13514.1|13508.1|13513.5|13507.5|13514.3|13509.8|13512.7|13507.4|44
1628206200000|2021-08-05 23:30:00|13513.2|13507.2|13515.3|13509.3|13516.2|13510.2|13513.2|13507.2|120
1628206500000|2021-08-05 23:35:00|13515.2|13509.2|13513.1|13507.1|13515.5|13510.8|13511.3|13506.9|112
1628206800000|2021-08-05 23:40:00|13513|13507|13511.9|13505.9|13513.7|13508.7|13511.5|13505.6|110
1628207100000|2021-08-05 23:45:00|13511.8|13505.8|13514.4|13508.4|13514.9|13508.9|13510.4|13505.7|177
1628207400000|2021-08-05 23:50:00|13514.3|13508.3|13513.2|13507.2|13515.4|13510.4|13511.8|13507.1|91
1628207700000|2021-08-05 23:55:00|13513.1|13507.1|13513.7|13507.7|13514.4|13509.7|13512|13507|74
1628208000000|2021-08-06 00:00:00|13513.8|13507.8|13513.3|13510.3|13515.9|13511.6|13511.5|13507|217
1628208300000|2021-08-06 00:05:00|13513.2|13510.2|13514.4|13511.4|13516|13511.5|13512.1|13507.8|115
1628208600000|2021-08-06 00:10:00|13514.3|13511.3|13513.2|13510.2|13515.9|13511.5|13512.2|13508|194
1628208900000|2021-08-06 00:15:00|13513.1|13510.1|13513.3|13510.3|13514.4|13510.5|13511.4|13507.2|146
1628209200000|2021-08-06 00:20:00|13513.4|13510.4|13515.5|13512.5|13516|13512.7|13513.4|13509.4|111
1628209500000|2021-08-06 00:25:00|13515.6|13512.6|13516.7|13513.7|13518.4|13514.4|13515.5|13511.3|109
1628209800000|2021-08-06 00:30:00|13516.5|13513.5|13516.4|13513.4|13518.8|13515.1|13516.3|13512.1|139
1628210100000|2021-08-06 00:35:00|13516.3|13513.3|13517.7|13514.7|13518.1|13514.7|13516|13511.5|127
1628210400000|2021-08-06 00:40:00|13517.6|13514.6|13518.1|13515.1|13519.7|13515.5|13515.9|13511.5|114
1628210700000|2021-08-06 00:45:00|13518.2|13515.2|13517.5|13514.5|13519.4|13515.2|13516.3|13511.8|120
1628211000000|2021-08-06 00:50:00|13517.7|13514.7|13519.1|13516.1|13521.9|13517.6|13517.7|13514.6|222
1628211300000|2021-08-06 00:55:00|13519.2|13516.2|13519.4|13516.4|13521.3|13516.8|13517.7|13513.2|168
1628211600000|2021-08-06 01:00:00|13519.2|13516.2|13520.4|13514.4|13520.6|13516.2|13516.5|13512.4|182
1628211900000|2021-08-06 01:05:00|13520.5|13514.5|13518.4|13515.4|13520.8|13516.6|13518.3|13513.9|141
1628212200000|2021-08-06 01:10:00|13519.9|13513.9|13520.5|13514.5|13522.3|13517.8|13518.3|13513.9|158
1628212500000|2021-08-06 01:15:00|13519.1|13516.1|13519.3|13513.3|13520.7|13516.1|13517.4|13512.8|127
1628212800000|2021-08-06 01:20:00|13519.2|13513.2|13519.6|13516.6|13520.7|13516.9|13517|13512.7|158
1628213100000|2021-08-06 01:25:00|13519.7|13516.7|13519.6|13516.6|13521.8|13517.9|13519.6|13515|161
1628213400000|2021-08-06 01:30:00|13519.7|13516.7|13519|13516|13521.5|13518.4|13518.9|13514.5|157
1628213700000|2021-08-06 01:35:00|13518.9|13515.9|13520.9|13517.9|13521|13518|13518.9|13515.9|122
1628214000000|2021-08-06 01:40:00|13521|13518|13517.9|13514.9|13521|13518|13517.4|13514.4|140
1628214300000|2021-08-06 01:45:00|13518|13515|13520.3|13517.3|13522.8|13518.4|13517.9|13514.9|142
1628214600000|2021-08-06 01:50:00|13520.1|13517.1|13520.1|13517.1|13522.1|13518.1|13518.9|13515.3|191
1628214900000|2021-08-06 01:55:00|13520.2|13517.2|13521.1|13518.1|13521.2|13518.2|13519.1|13516.1|109
1628215200000|2021-08-06 02:00:00|13520.7|13517.7|13523.4|13520.4|13524.8|13520.4|13520.4|13516.1|122
1628215500000|2021-08-06 02:05:00|13524.8|13518.8|13523.3|13520.3|13526.4|13522|13522.5|13518.8|137
1628215800000|2021-08-06 02:10:00|13523.4|13520.4|13523.8|13520.8|13526.4|13522.7|13522.1|13517.6|171
1628216100000|2021-08-06 02:15:00|13523.9|13520.9|13526.1|13523.1|13526.9|13523.2|13523.8|13519.4|164
1628216400000|2021-08-06 02:20:00|13526.2|13523.2|13524.5|13521.5|13528.7|13524.2|13524.3|13519.9|149
1628216700000|2021-08-06 02:25:00|13525.9|13519.9|13524.1|13521.1|13525.9|13521.4|13522.3|13517.8|129
1628217000000|2021-08-06 02:30:00|13524.2|13521.2|13523.6|13520.6|13525.9|13521.8|13522.2|13517.8|144
1628217300000|2021-08-06 02:35:00|13523.7|13520.7|13525.3|13522.3|13527|13522.6|13523.3|13518.8|146
1628217600000|2021-08-06 02:40:00|13525.2|13522.2|13523.2|13520.2|13526|13522.6|13523.1|13519.3|132
1628217900000|2021-08-06 02:45:00|13523.3|13520.3|13523.9|13520.9|13525.4|13521.5|13523|13519.2|131
1628218200000|2021-08-06 02:50:00|13523.8|13520.8|13523.9|13520.9|13525.7|13521.9|13522.7|13519.5|153
1628218500000|2021-08-06 02:55:00|13524|13521|13523|13520|13525|13521.1|13523|13518.8|104
1628218800000|2021-08-06 03:00:00|13523.1|13520.1|13524.9|13521.9|13526|13522.2|13522.9|13518.8|118
1628219100000|2021-08-06 03:05:00|13524.6|13521.6|13525.4|13522.4|13527.1|13524|13524.2|13520.1|150
1628219400000|2021-08-06 03:10:00|13525.5|13522.5|13522.9|13519.9|13526.6|13522.5|13522.7|13518.6|187
1628219700000|2021-08-06 03:15:00|13522.8|13519.8|13520.8|13517.8|13523.4|13520.4|13520.6|13516.8|105
1628220000000|2021-08-06 03:20:00|13520.7|13517.7|13521.7|13518.7|13522.7|13519|13520.7|13516.1|90
1628220300000|2021-08-06 03:25:00|13521.6|13518.6|13520.8|13517.8|13523.1|13518.8|13520.7|13516.4|88
1628220600000|2021-08-06 03:30:00|13520.7|13517.7|13520.1|13517.1|13522|13518|13519.4|13515.3|119
1628220900000|2021-08-06 03:35:00|13520|13517|13517.5|13514.5|13522.3|13517.7|13517|13512.8|179
1628221200000|2021-08-06 03:40:00|13517.6|13514.6|13514.8|13511.8|13517.6|13514.6|13514.8|13511.8|83
1628221500000|2021-08-06 03:45:00|13514.9|13511.9|13515.6|13512.6|13517.1|13513.6|13514.4|13510|115
1628221800000|2021-08-06 03:50:00|13515.7|13512.7|13516|13513|13517.6|13513.2|13515.5|13511.3|73
1628222100000|2021-08-06 03:55:00|13515.9|13512.9|13516|13513|13516.1|13513.1|13515.7|13512.7|45
1628222400000|2021-08-06 04:00:00|13516.1|13513.1|13515.6|13512.6|13516.1|13513.1|13514.8|13511.8|127
1628222700000|2021-08-06 04:05:00|13515.7|13512.7|13515.9|13512.9|13517.4|13513.8|13515.2|13511.3|99
1628223000000|2021-08-06 04:10:00|13515.8|13512.8|13517.3|13514.3|13518.2|13514.6|13514.8|13510.2|117
1628223300000|2021-08-06 04:15:00|13517.2|13514.2|13517.5|13511.5|13518.2|13514.4|13516|13511.5|86
1628223600000|2021-08-06 04:20:00|13517.6|13511.6|13516|13513|13517.6|13513.7|13515.7|13511.4|93
1628223900000|2021-08-06 04:25:00|13516.4|13513.4|13515.3|13512.3|13516.4|13513.4|13514.7|13511.7|87
1628224200000|2021-08-06 04:30:00|13515.2|13512.2|13515.1|13512.1|13515.7|13512.7|13514.8|13511.8|100
1628224500000|2021-08-06 04:35:00|13515.2|13512.2|13515.4|13512.4|13516.7|13512.6|13514.7|13510.7|86
1628224800000|2021-08-06 04:40:00|13515.3|13512.3|13514.8|13511.8|13516|13513|13514.6|13511.6|93
1628225100000|2021-08-06 04:45:00|13514.7|13511.7|13513.9|13510.9|13514.8|13511.8|13513.5|13510.5|103
1628225400000|2021-08-06 04:50:00|13513.8|13510.8|13512.7|13509.7|13515.4|13511.5|13512.5|13508|163
1628225700000|2021-08-06 04:55:00|13512.8|13509.8|13514.2|13511.2|13515.3|13511.3|13512.2|13507.9|123
1628226000000|2021-08-06 05:00:00|13514.1|13511.1|13511.6|13508.6|13514.2|13511.2|13511.4|13508.4|132
1628226300000|2021-08-06 05:05:00|13511.5|13508.5|13512.2|13509.2|13513.5|13509.7|13511.5|13507.4|187
1628226600000|2021-08-06 05:10:00|13514|13508|13509.2|13506.2|13514|13509.6|13509.1|13504.6|174
1628226900000|2021-08-06 05:15:00|13509.3|13506.3|13510.6|13507.6|13512|13507.7|13508.1|13503.9|163
1628227200000|2021-08-06 05:20:00|13510.7|13507.7|13508.2|13505.2|13512.1|13508|13508.1|13504.2|143
1628227500000|2021-08-06 05:25:00|13508.4|13505.4|13510.4|13507.4|13511.3|13507.6|13508|13503.4|155
1628227800000|2021-08-06 05:30:00|13510.2|13507.2|13507.8|13504.8|13511.3|13507.2|13507.5|13503|193
1628228100000|2021-08-06 05:35:00|13509.5|13503.5|13508.4|13505.4|13511.1|13506.8|13507.6|13503.3|179
1628228400000|2021-08-06 05:40:00|13508.3|13505.3|13508|13505|13509.6|13505.5|13506.8|13502.4|139
1628228700000|2021-08-06 05:45:00|13507.9|13504.9|13505.9|13502.9|13509.2|13504.9|13505.3|13501.2|140
1628229000000|2021-08-06 05:50:00|13505.8|13502.8|13505.5|13502.5|13506.9|13503.3|13503.9|13500.9|149
1628229300000|2021-08-06 05:55:00|13505.4|13502.4|13505.6|13502.6|13507.2|13502.9|13503.8|13499.5|191
1628229600000|2021-08-06 06:00:00|13505.7|13502.7|13505.8|13502.8|13508.4|13503.9|13505.3|13500.9|172
1628229900000|2021-08-06 06:05:00|13505.7|13502.7|13510.9|13504.9|13511.3|13506.9|13505.6|13502.6|211
1628230200000|2021-08-06 06:10:00|13510.8|13504.8|13510.5|13507.5|13512.1|13507.6|13508.8|13504.5|243
1628230500000|2021-08-06 06:15:00|13510.4|13507.4|13508.7|13505.7|13512|13507.5|13508.4|13503.9|177
1628230800000|2021-08-06 06:20:00|13508.6|13505.6|13507.2|13504.2|13511.7|13507.6|13506.8|13502.8|193
1628231100000|2021-08-06 06:25:00|13507.3|13504.3|13509.9|13503.9|13510.8|13506.3|13507.1|13502.7|204
1628231400000|2021-08-06 06:30:00|13510|13504|13506.4|13503.4|13510.3|13505.9|13504.5|13500.5|230
1628231700000|2021-08-06 06:35:00|13506.5|13503.5|13504.5|13501.5|13508|13503.5|13504|13499.5|181
1628232000000|2021-08-06 06:40:00|13504.3|13501.3|13505|13502|13506.9|13502.9|13503.8|13499.5|176
1628232300000|2021-08-06 06:45:00|13505.1|13502.1|13504.9|13501.9|13506.7|13502.5|13503.7|13499.2|242
1628232600000|2021-08-06 06:50:00|13505|13502|13504.9|13501.9|13506.7|13502.3|13504|13499.8|213
1628232900000|2021-08-06 06:55:00|13505|13502|13506|13500|13506.8|13502.4|13504.4|13499.9|184
1628233200000|2021-08-06 07:00:00|13504.7|13501.7|13508.9|13505.9|13510.6|13506|13504.6|13500.5|289
1628233500000|2021-08-06 07:05:00|13509|13506|13511.6|13505.6|13511.6|13507.2|13507.1|13502.8|300
1628233800000|2021-08-06 07:10:00|13511.5|13505.5|13510.8|13507.8|13513.5|13509|13509.5|13504.9|258
1628234100000|2021-08-06 07:15:00|13510.9|13507.9|13511|13508|13514|13509.7|13510.3|13505.7|268
1628234400000|2021-08-06 07:20:00|13510.9|13507.9|13511.3|13508.3|13512.7|13508.6|13510.3|13506.2|174
1628234700000|2021-08-06 07:25:00|13511.2|13508.2|13507|13504|13511.3|13508.3|13504.6|13500.6|289
1628235000000|2021-08-06 07:30:00|13506.9|13503.9|13506.7|13503.7|13508.6|13504.2|13505.9|13501.5|168
1628235300000|2021-08-06 07:35:00|13506.8|13503.8|13506.2|13503.2|13509.7|13505.2|13505.9|13501.4|242
1628235600000|2021-08-06 07:40:00|13506.3|13503.3|13508|13505|13509|13505|13505.3|13500.9|229
1628235900000|2021-08-06 07:45:00|13508.1|13505.1|13508.5|13505.5|13510.2|13506|13507.8|13503.4|199
1628236200000|2021-08-06 07:50:00|13508.6|13505.6|13509.9|13503.9|13509.9|13505.7|13505.9|13501.5|235
1628236500000|2021-08-06 07:55:00|13508|13505|13509.9|13506.9|13511.8|13507.5|13507.8|13503.8|242
1628236800000|2021-08-06 08:00:00|13509.8|13506.8|13512.2|13509.2|13514.4|13510|13509.8|13506|264
1628237100000|2021-08-06 08:05:00|13512.1|13509.1|13512.5|13509.5|13514.3|13509.8|13511.1|13507.1|165
1628237400000|2021-08-06 08:10:00|13512.6|13509.6|13510.5|13507.5|13514.4|13510.1|13509.8|13505.8|148
1628237700000|2021-08-06 08:15:00|13510.6|13507.6|13509.1|13506.1|13512.2|13508.4|13508.7|13504.4|195
1628238000000|2021-08-06 08:20:00|13509.2|13506.2|13512.6|13509.6|13515.3|13510.8|13508.7|13505.5|232
1628238300000|2021-08-06 08:25:00|13512.7|13509.7|13515|13512|13516.3|13512.1|13512.7|13508.1|255
1628238600000|2021-08-06 08:30:00|13514.9|13511.9|13514.4|13511.4|13516|13512.2|13513.6|13509.1|213
1628238900000|2021-08-06 08:35:00|13514.3|13511.3|13515.3|13512.3|13516.2|13513.1|13513.7|13509.8|208
1628239200000|2021-08-06 08:40:00|13515.4|13512.4|13512.5|13509.5|13516.5|13512.6|13512.2|13507.9|260
1628239500000|2021-08-06 08:45:00|13512.6|13509.6|13513.2|13510.2|13516.1|13511.7|13512.6|13508.2|247
1628239800000|2021-08-06 08:50:00|13513.1|13510.1|13514.3|13511.3|13515.5|13511.3|13511.8|13507.6|228
1628240100000|2021-08-06 08:55:00|13514.2|13511.2|13513.5|13510.5|13516.2|13511.7|13512|13507.6|232
1628240400000|2021-08-06 09:00:00|13513.4|13510.4|13510.7|13507.7|13513.8|13510.6|13510.6|13507.4|150
1628240700000|2021-08-06 09:05:00|13510.8|13507.8|13510|13507|13512.2|13508.3|13509.9|13506.2|155
1628241000000|2021-08-06 09:10:00|13509.9|13506.9|13510.2|13507.2|13511.9|13507.7|13508.9|13504.9|176
1628241300000|2021-08-06 09:15:00|13510.3|13507.3|13511.4|13508.4|13511.5|13508.4|13508.3|13504.8|180
1628241600000|2021-08-06 09:20:00|13511.5|13508.5|13512.1|13509.1|13512.3|13509.3|13511.4|13508.4|148
1628241900000|2021-08-06 09:25:00|13512|13509|13511.2|13508.2|13512.9|13509.2|13510.9|13506.9|185
1628242200000|2021-08-06 09:30:00|13511.1|13508.1|13510.8|13507.8|13512.7|13508.9|13510.4|13506.3|183
1628242500000|2021-08-06 09:35:00|13510.9|13507.9|13512.4|13509.4|13513.9|13509.4|13510.4|13506.1|160
1628242800000|2021-08-06 09:40:00|13512.3|13509.3|13511.2|13508.2|13513.1|13509.4|13510.8|13507|132
1628243100000|2021-08-06 09:45:00|13511.3|13508.3|13513.9|13510.9|13516.3|13512.1|13511.3|13507.1|161
1628243400000|2021-08-06 09:50:00|13514|13511|13514|13511|13515|13511.9|13513.3|13508.7|135
1628243700000|2021-08-06 09:55:00|13513.9|13510.9|13513.4|13510.4|13515.4|13511.4|13513.4|13509.2|105
1628244000000|2021-08-06 10:00:00|13515|13509|13511.6|13508.6|13515|13510|13510.9|13506.6|177
1628244300000|2021-08-06 10:05:00|13513.1|13507.1|13512.1|13509.1|13514.3|13509.8|13511.4|13506.9|213
1628244600000|2021-08-06 10:10:00|13512|13509|13512.1|13509.1|13514.4|13509.8|13511.7|13507.3|189
1628244900000|2021-08-06 10:15:00|13512.2|13509.2|13514.8|13508.8|13516.4|13511.7|13512.2|13507.9|223
1628245200000|2021-08-06 10:20:00|13514.9|13508.9|13514.1|13511.1|13516.5|13512|13512.4|13508.1|179
1628245500000|2021-08-06 10:25:00|13515.7|13509.7|13514.4|13511.4|13516.3|13511.5|13513.9|13509.5|105
1628245800000|2021-08-06 10:30:00|13514.3|13511.3|13515.2|13509.2|13515.9|13511.4|13512.9|13508.5|138
1628246100000|2021-08-06 10:35:00|13515.3|13509.3|13515.2|13512.2|13516.7|13512.3|13513.3|13509|268
1628246400000|2021-08-06 10:40:00|13515.3|13512.3|13512.9|13509.9|13516.6|13512.6|13512.9|13508.6|199
1628246700000|2021-08-06 10:45:00|13513.1|13510.1|13514.2|13508.2|13514.9|13510.2|13511.8|13507.5|157
1628247000000|2021-08-06 10:50:00|13512.7|13509.7|13513.1|13510.1|13515.6|13511|13512.6|13507.9|146
1628247300000|2021-08-06 10:55:00|13513.2|13510.2|13515|13512|13516.5|13512.1|13513|13508.5|172
1628247600000|2021-08-06 11:00:00|13514.9|13511.9|13515.2|13512.2|13516.3|13512.3|13514.4|13509.8|118
1628247900000|2021-08-06 11:05:00|13515.3|13512.3|13514.4|13511.4|13516.5|13512.9|13514.3|13510|127
1628248200000|2021-08-06 11:10:00|13514.3|13511.3|13515.2|13512.2|13516.9|13512.8|13514.3|13510.1|127
1628248500000|2021-08-06 11:15:00|13515|13512|13514.8|13511.8|13516.5|13512.2|13513|13507.8|167
1628248800000|2021-08-06 11:20:00|13514.9|13511.9|13513.6|13510.6|13516.1|13512|13513.1|13508.6|151
1628249100000|2021-08-06 11:25:00|13515.1|13509.1|13515.2|13509.2|13516.3|13511.6|13513|13508.8|231
1628249400000|2021-08-06 11:30:00|13515.1|13509.1|13515.8|13509.8|13516.3|13511.8|13513.3|13508.9|210
1628249700000|2021-08-06 11:35:00|13515.7|13509.7|13514.9|13511.9|13516.4|13511.9|13512.4|13508|183
1628250000000|2021-08-06 11:40:00|13514.8|13511.8|13514.9|13511.9|13516.8|13512.6|13514|13510.1|150
1628250300000|2021-08-06 11:45:00|13514.8|13511.8|13514.8|13511.8|13516.9|13512.9|13514.5|13510|139
1628250600000|2021-08-06 11:50:00|13514.7|13511.7|13512|13509|13516.5|13512.3|13511.8|13507.8|148
1628250900000|2021-08-06 11:55:00|13514.2|13508.2|13515|13509|13515.6|13511.1|13512.8|13508.1|185
1628251200000|2021-08-06 12:00:00|13514.9|13508.9|13515.5|13509.5|13516.7|13512.6|13513.7|13507.7|243
1628251500000|2021-08-06 12:05:00|13515.6|13509.6|13513.4|13510.4|13515.6|13511.1|13512.2|13508|163
1628251800000|2021-08-06 12:10:00|13513.5|13510.5|13514.1|13508.1|13515.3|13510.5|13512.4|13507.9|149
1628252100000|2021-08-06 12:15:00|13514|13508|13514.1|13508.1|13514.6|13510.1|13512.5|13507.7|193
1628252400000|2021-08-06 12:20:00|13514.2|13508.2|13513.8|13507.8|13516.4|13511|13512.2|13507.6|225
1628252700000|2021-08-06 12:25:00|13513.5|13507.5|13516.4|13507.5|13517.6|13511.6|13513.5|13507.5|224
1628253000000|2021-08-06 12:30:00|13516.6|13507.8|13517.8|13511.8|13528.9|13522.7|13509.2|13502.1|719
1628253300000|2021-08-06 12:35:00|13517.9|13511.9|13517.3|13511.3|13525.6|13519.6|13513|13507|631
1628253600000|2021-08-06 12:40:00|13517.2|13511.2|13525.4|13519.4|13528.1|13522.1|13516.7|13510.7|549
1628253900000|2021-08-06 12:45:00|13525.9|13519.9|13533.2|13527.2|13533.4|13528.6|13520.3|13514.3|502
1628254200000|2021-08-06 12:50:00|13533.1|13527.1|13531.9|13525.9|13537.2|13531.5|13529.5|13523.5|546
1628254500000|2021-08-06 12:55:00|13532.1|13526.1|13530.7|13524.7|13533.3|13527.3|13526.6|13520.6|476
1628254800000|2021-08-06 13:00:00|13530.8|13524.8|13530.9|13524.9|13536.3|13530.5|13529.6|13523.6|649
1628255100000|2021-08-06 13:05:00|13531|13525|13530.1|13524.1|13532.7|13528.2|13528.5|13522.5|449
1628255400000|2021-08-06 13:10:00|13530|13524|13529.2|13523.2|13533.3|13527.3|13527.9|13522.7|389
1628255700000|2021-08-06 13:15:00|13527.8|13524.8|13532.7|13526.7|13534|13529.2|13527.7|13523.3|396
1628256000000|2021-08-06 13:20:00|13532.5|13526.5|13530.3|13524.3|13533.3|13527.3|13527.6|13523|372
1628256300000|2021-08-06 13:25:00|13530|13524|13530.2|13524.2|13531.4|13526.6|13527.9|13523.4|278
1628256600000|2021-08-06 13:30:00|13530.3|13524.3|13526.6|13520.6|13530.3|13525.3|13523.1|13518.5|402
1628256900000|2021-08-06 13:35:00|13526.7|13520.7|13530.4|13527.4|13533.3|13528.4|13525.2|13520.6|409
1628257200000|2021-08-06 13:40:00|13530.3|13527.3|13529|13526|13532.9|13528.4|13527.4|13522.9|370
1628257500000|2021-08-06 13:45:00|13528.9|13525.9|13539.1|13536.1|13540.8|13536.2|13528.9|13525.9|340
1628257800000|2021-08-06 13:50:00|13539.2|13536.2|13541.5|13535.5|13544.7|13540|13539.1|13534.4|290
1628258100000|2021-08-06 13:55:00|13541.4|13535.4|13540.8|13534.8|13541.5|13536.5|13536.1|13531.9|327
1628258400000|2021-08-06 14:00:00|13539.3|13536.3|13539.7|13536.7|13542.7|13538.3|13538.9|13534.4|218
1628258700000|2021-08-06 14:05:00|13539.6|13536.6|13539.5|13536.5|13541.7|13537.8|13536.8|13532.2|307
1628259000000|2021-08-06 14:10:00|13539.6|13536.6|13542.1|13536.1|13542.5|13537.9|13538.4|13533.4|261
1628259300000|2021-08-06 14:15:00|13542|13536|13543.5|13537.5|13544.4|13540|13540|13535.5|453
1628259600000|2021-08-06 14:20:00|13543.4|13537.4|13547|13541|13549.8|13545.4|13541.7|13537.4|399
1628259900000|2021-08-06 14:25:00|13547.1|13541.1|13545.1|13542.1|13548|13544.3|13544.3|13540.5|281
1628260200000|2021-08-06 14:30:00|13545.2|13542.2|13543.7|13540.7|13547.9|13543.8|13543.6|13539.8|253
1628260500000|2021-08-06 14:35:00|13543.6|13540.6|13550.1|13544.1|13550.7|13546.2|13543.6|13539.7|276
1628260800000|2021-08-06 14:40:00|13550.2|13544.2|13548.3|13545.3|13550.8|13546.4|13547.7|13542.9|247
1628261100000|2021-08-06 14:45:00|13548.2|13545.2|13551.4|13545.4|13551.5|13546.9|13547.1|13542.4|357
1628261400000|2021-08-06 14:50:00|13551.3|13545.3|13554.2|13548.2|13554.6|13549.8|13549.5|13545.2|218
1628261700000|2021-08-06 14:55:00|13554.3|13548.3|13552.3|13549.3|13557|13552.4|13551.6|13547|264
1628262000000|2021-08-06 15:00:00|13553.7|13547.7|13549.4|13546.4|13555.1|13550.6|13549.2|13545.1|269
1628262300000|2021-08-06 15:05:00|13549.8|13546.8|13550.9|13547.9|13554.4|13548.4|13549.8|13546|179
1628262600000|2021-08-06 15:10:00|13551|13548|13553.4|13547.4|13554.3|13550|13550.2|13545.5|245
1628262900000|2021-08-06 15:15:00|13553.3|13547.3|13553.6|13550.6|13555.7|13551.1|13551.9|13547.3|186
1628263200000|2021-08-06 15:20:00|13553.7|13550.7|13552.3|13546.3|13554.6|13550.7|13549.8|13545.3|190
1628263500000|2021-08-06 15:25:00|13552.4|13546.4|13552.1|13546.1|13554.1|13549.7|13550.8|13546|145
1628263800000|2021-08-06 15:30:00|13552.2|13546.2|13550.5|13544.5|13553.4|13548.6|13548.9|13544.4|191
1628264100000|2021-08-06 15:35:00|13550.4|13544.4|13550.9|13544.9|13551.5|13547|13549|13544.4|240
1628264400000|2021-08-06 15:40:00|13551|13545|13549.6|13543.6|13551.1|13545.1|13547.9|13543.2|202
1628264700000|2021-08-06 15:45:00|13549.5|13543.5|13550|13544|13550.5|13545.9|13548.9|13543.2|183
1628265000000|2021-08-06 15:50:00|13549.9|13543.9|13550.4|13544.4|13551|13546.6|13548.4|13543.5|152
1628265300000|2021-08-06 15:55:00|13550.5|13544.5|13549.3|13543.3|13550.5|13546.1|13548.5|13543.2|182
1628265600000|2021-08-06 16:00:00|13549.2|13543.2|13548.6|13545.6|13551|13546.7|13548|13542.5|182
1628265900000|2021-08-06 16:05:00|13548.7|13545.7|13549.8|13546.8|13550.2|13547.1|13548.4|13544.1|137
1628266200000|2021-08-06 16:10:00|13549.7|13546.7|13550.9|13547.9|13552.4|13548.3|13549.3|13544.8|133
1628266500000|2021-08-06 16:15:00|13550.8|13547.8|13550.7|13547.7|13552.3|13547.9|13549.6|13545.1|137
1628266800000|2021-08-06 16:20:00|13550.8|13547.8|13551.9|13545.9|13552.2|13548|13550|13545.6|110
1628267100000|2021-08-06 16:25:00|13552|13546|13550.7|13547.7|13552.6|13548.1|13550.3|13545.8|109
1628267400000|2021-08-06 16:30:00|13550.6|13547.6|13550.9|13547.9|13551.6|13548.6|13550.6|13547.6|103
1628267700000|2021-08-06 16:35:00|13550.8|13547.8|13551.2|13548.2|13551.3|13548.3|13550.7|13547.7|76
1628268000000|2021-08-06 16:40:00|13551.1|13548.1|13551.3|13548.3|13553|13548.9|13550.4|13545.9|140
1628268300000|2021-08-06 16:45:00|13551.4|13548.4|13552.1|13549.1|13553.8|13549.5|13551.2|13547.2|95
1628268600000|2021-08-06 16:50:00|13552|13549|13552.2|13549.2|13554.3|13549.9|13552|13547.8|180
1628268900000|2021-08-06 16:55:00|13552.3|13549.3|13554.3|13548.3|13554.6|13550.2|13552.2|13548|205
1628269200000|2021-08-06 17:00:00|13554.4|13548.4|13552.9|13549.9|13554.9|13550.5|13552.3|13547.7|133
1628269500000|2021-08-06 17:05:00|13553|13550|13552|13549|13554.7|13550.2|13551.8|13547.5|141
1628269800000|2021-08-06 17:10:00|13551.9|13548.9|13553.4|13547.4|13554.1|13549.4|13551.6|13547.1|123
1628270100000|2021-08-06 17:15:00|13553.3|13547.3|13551.6|13548.6|13553.8|13549.2|13551.6|13547.1|132
1628270400000|2021-08-06 17:20:00|13551.7|13548.7|13552.3|13549.3|13553.5|13549.3|13551.2|13546.8|146
1628270700000|2021-08-06 17:25:00|13552.2|13549.2|13553.5|13550.5|13555|13550.5|13551.9|13547.6|129
1628271000000|2021-08-06 17:30:00|13553.4|13550.4|13553.7|13550.7|13555.5|13551.2|13553.3|13548.8|117
1628271300000|2021-08-06 17:35:00|13555.2|13549.2|13552.3|13549.3|13555.3|13550.7|13551.5|13546.7|144
1628271600000|2021-08-06 17:40:00|13552.2|13549.2|13553|13547|13553.6|13549.3|13551.5|13547|69
1628271900000|2021-08-06 17:45:00|13551.6|13548.6|13550.7|13547.7|13553.3|13548.9|13550.4|13545.9|129
1628272200000|2021-08-06 17:50:00|13550.6|13547.6|13552.1|13549.1|13553.8|13549.2|13550.5|13546.4|116
1628272500000|2021-08-06 17:55:00|13552|13549|13551.5|13548.5|13554.1|13549.5|13551.4|13547|77
1628272800000|2021-08-06 18:00:00|13551.6|13548.6|13550.2|13547.2|13552.4|13548.6|13550.2|13546|93
1628273100000|2021-08-06 18:05:00|13550.3|13547.3|13550|13547|13551.8|13547.5|13549.9|13545.4|76
1628273400000|2021-08-06 18:10:00|13549.8|13546.8|13549.7|13546.7|13551.5|13547.2|13548.9|13544.6|139
1628273700000|2021-08-06 18:15:00|13549.8|13546.8|13549.1|13546.1|13550.9|13546.8|13548.8|13544.4|68
1628274000000|2021-08-06 18:20:00|13549|13546|13550.5|13547.5|13552.2|13547.6|13549|13545.2|106
1628274300000|2021-08-06 18:25:00|13550.4|13547.4|13549.4|13546.4|13551.9|13547.5|13549.2|13544.7|85
1628274600000|2021-08-06 18:30:00|13549.3|13546.3|13549|13546|13550.9|13546.4|13548.7|13544.5|68
1628274900000|2021-08-06 18:35:00|13549.1|13546.1|13548.6|13545.6|13551.7|13547.4|13548.5|13544|124
1628275200000|2021-08-06 18:40:00|13548.5|13545.5|13547.9|13544.9|13550.3|13545.7|13547.8|13543.6|80
1628275500000|2021-08-06 18:45:00|13547.8|13544.8|13550.5|13544.5|13550.6|13545.9|13547.8|13543.4|132
1628275800000|2021-08-06 18:50:00|13550.4|13544.4|13551.4|13545.4|13551.5|13547.1|13548.5|13543.9|147
1628276100000|2021-08-06 18:55:00|13551.3|13545.3|13553|13547|13553.2|13548.1|13549.5|13545|167
1628276400000|2021-08-06 19:00:00|13553.1|13547.1|13552.3|13546.3|13554.2|13549.7|13551.1|13546.3|184
1628276700000|2021-08-06 19:05:00|13552.4|13546.4|13549.7|13543.7|13552.4|13547.5|13548.3|13543.5|146
1628277000000|2021-08-06 19:10:00|13549.8|13543.8|13549.9|13543.9|13550|13545.5|13548|13543.3|130
1628277300000|2021-08-06 19:15:00|13550|13544|13550|13544|13550.8|13546.2|13548.4|13543.9|98
1628277600000|2021-08-06 19:20:00|13549.9|13543.9|13548.4|13542.4|13550|13545.3|13546.7|13542.1|147
1628277900000|2021-08-06 19:25:00|13548.5|13542.5|13548|13542|13548.9|13543.8|13546.7|13541.9|95
1628278200000|2021-08-06 19:30:00|13547.9|13541.9|13547.9|13541.9|13548.4|13543.8|13546.5|13541.7|94
1628278500000|2021-08-06 19:35:00|13547.8|13541.8|13548|13542|13548.3|13543.8|13546.3|13541.6|111
1628278800000|2021-08-06 19:40:00|13548.1|13542.1|13548.6|13542.6|13548.8|13543.8|13546.6|13541.8|88
1628279100000|2021-08-06 19:45:00|13548.5|13542.5|13549.2|13543.2|13550.9|13544.9|13548.3|13542.3|154
1628279400000|2021-08-06 19:50:00|13549.3|13543.3|13549.6|13543.6|13549.7|13543.7|13548.1|13542.1|174
1628279700000|2021-08-06 19:55:00|13549.7|13543.7|13549.7|13543.7|13551.1|13546.5|13547.3|13542.3|194
1628280000000|2021-08-06 20:00:00|13549.6|13543.6|13550.3|13544.3|13550.6|13544.6|13549.4|13543.4|133
1628280300000|2021-08-06 20:05:00|13550.4|13544.4|13552.1|13546.1|13552.1|13546.1|13550.3|13544.3|81
1628280600000|2021-08-06 20:10:00|13552|13546|13552.1|13546.1|13552.3|13546.3|13551.9|13545.9|65
1628280900000|2021-08-06 20:15:00|13552.2|13546.2|13554.3|13548.3|13555.2|13549.2|13551.8|13545.8|147
1628281200000|2021-08-06 20:20:00|13554.4|13548.4|13553.9|13547.9|13554.6|13548.6|13553.9|13547.9|62
1628281500000|2021-08-06 20:25:00|13554|13548|13554.2|13548.2|13554.5|13548.5|13553.8|13547.8|87
1628281800000|2021-08-06 20:30:00|13554.1|13548.1|13554.2|13548.2|13554.7|13548.7|13553.8|13547.8|85
1628282100000|2021-08-06 20:35:00|13554.3|13548.3|13549.6|13543.6|13554.5|13548.5|13549|13543|183
1628282400000|2021-08-06 20:40:00|13549.8|13543.8|13549.8|13543.8|13549.9|13543.9|13549.1|13543.1|100
1628282700000|2021-08-06 20:45:00|13549.9|13543.9|13549.6|13543.6|13549.9|13543.9|13548.6|13542.6|30
1628283000000|2021-08-06 20:50:00|13549.5|13543.5|13549.9|13543.9|13551.7|13545.7|13548.5|13542.5|119
1628283300000|2021-08-06 20:55:00|13550.4|13544.4|13554.1|13540.2|13555.9|13545.5|13549.8|13539.7|419
1628452800000|2021-08-08 20:00:00|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|13553.6|13534.7|4
1628453100000|2021-08-08 20:05:00|13548.5|13528.5|13554.4|13535.5|13556.1|13536.1|13548.5|13528.5|4
1628453400000|2021-08-08 20:10:00|13548.5|13528.5|13556.1|13536.1|13556.1|13536.3|13548.5|13528.5|4
1628453700000|2021-08-08 20:15:00|13553.6|13534.7|13554.4|13535.5|13554.4|13535.5|13553.6|13534.7|2
1628454000000|2021-08-08 20:20:00|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|1
1628454300000|2021-08-08 20:25:00|13548.5|13528.5|13554.6|13536.3|13554.6|13536.3|13548.5|13528.5|7
1628454600000|2021-08-08 20:30:00|13548.5|13528.5|13548.5|13528.5|13556.1|13536.1|13548.5|13528.5|3
1628454900000|2021-08-08 20:35:00|13553.6|13534.7|13548.5|13528.5|13554.4|13535.5|13548.5|13528.5|3
1628455200000|2021-08-08 20:40:00|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|13556.1|13536.1|1
1628455800000|2021-08-08 20:50:00|13557|13537|13556.1|13536.1|13557|13537|13556.1|13536.1|2
1628456100000|2021-08-08 20:55:00|13548.5|13528.5|13556.1|13536.1|13556.1|13536.1|13548.5|13528.5|2
1628456400000|2021-08-08 21:00:00|13556.2|13536.2|13548.6|13528.6|13556.2|13536.2|13548.6|13528.6|24
1628456700000|2021-08-08 21:05:00|13551.8|13531.8|13553.5|13534.4|13554.8|13534.8|13548.6|13528.6|56
1628457000000|2021-08-08 21:10:00|13554.4|13534.5|13552.3|13534.3|13555.4|13535.4|13549|13530.2|91
1628457300000|2021-08-08 21:15:00|13551.8|13534.1|13554.2|13535|13555.2|13535.2|13550.3|13533.3|67
1628457600000|2021-08-08 21:20:00|13549.2|13531.2|13555.2|13535.2|13555.3|13535.3|13548.5|13528.5|89
1628457900000|2021-08-08 21:25:00|13551|13533.8|13555.2|13535.2|13555.4|13535.4|13549.2|13531.2|63
1628458200000|2021-08-08 21:30:00|13552.8|13533.9|13551.2|13534.1|13555.2|13535.3|13549.1|13529.6|68
1628458500000|2021-08-08 21:35:00|13553.2|13534.8|13548.6|13528.6|13555.4|13535.4|13548.6|13528.6|61
1628458800000|2021-08-08 21:40:00|13554.6|13535|13555.1|13535.1|13555.6|13535.6|13548.6|13528.6|40
1628459100000|2021-08-08 21:45:00|13555|13535|13554.8|13534.8|13555.1|13535.1|13550.1|13532.4|28
1628459400000|2021-08-08 21:50:00|13551.3|13533.7|13554.5|13534.5|13555.1|13535.1|13549.7|13532.1|68
1628459700000|2021-08-08 21:55:00|13554.8|13534.8|13553.4|13534.8|13555.2|13535.2|13549.7|13532.1|55
1628460000000|2021-08-08 22:00:00|13554.2|13534.9|13551.3|13537.3|13554.6|13538.6|13546.2|13531.3|212
1628460300000|2021-08-08 22:05:00|13550.2|13536.4|13549.2|13538.6|13551.9|13538.7|13547|13534.2|163
1628460600000|2021-08-08 22:10:00|13549.5|13538.2|13549.8|13538.7|13550|13540.9|13546.7|13537.4|99
1628460900000|2021-08-08 22:15:00|13550.1|13538.2|13547.2|13541.2|13552|13541.6|13546.7|13537.1|87
1628461200000|2021-08-08 22:20:00|13548|13542|13550.4|13544.4|13553.8|13545.8|13547.4|13537.4|140
1628461500000|2021-08-08 22:25:00|13549.9|13543.9|13550.2|13544.2|13551.4|13545.4|13549.6|13543.6|63
1628461800000|2021-08-08 22:30:00|13550|13544|13549.7|13543.7|13551.1|13545.1|13549.4|13543.4|67
1628462100000|2021-08-08 22:35:00|13550.2|13544.2|13549.3|13543.3|13552.1|13546.1|13549.3|13543.3|48
1628462400000|2021-08-08 22:40:00|13550|13544|13552|13546|13552|13546|13549.3|13543.3|56
1628462700000|2021-08-08 22:45:00|13550.4|13544.4|13550.7|13544.7|13552|13546|13549.3|13543.3|94
1628463000000|2021-08-08 22:50:00|13551.2|13545.2|13557.3|13551.3|13557.8|13551.8|13550.3|13544.3|205
1628463300000|2021-08-08 22:55:00|13557.2|13551.2|13553.2|13547.2|13557.4|13551.4|13552|13546|246
1628463600000|2021-08-08 23:00:00|13553.3|13547.3|13556|13550|13556.7|13550.7|13553.3|13547.3|372
1628463900000|2021-08-08 23:05:00|13556.1|13550.1|13559.2|13553.2|13560.2|13554.2|13555.3|13549.3|277
1628464200000|2021-08-08 23:10:00|13559|13553|13561|13555|13562.2|13556.2|13558.9|13552.9|367
1628464500000|2021-08-08 23:15:00|13560.9|13554.9|13562.3|13556.3|13562.7|13556.7|13559.1|13553.1|367
1628464800000|2021-08-08 23:20:00|13562.5|13556.5|13567.2|13561.2|13567.4|13561.4|13562.2|13556.2|206
1628465100000|2021-08-08 23:25:00|13567.3|13561.3|13563.5|13560.5|13567.6|13561.6|13563.5|13558.2|231
1628465400000|2021-08-08 23:30:00|13565|13559|13566|13560|13566.8|13560.8|13563.2|13557.7|148
1628465700000|2021-08-08 23:35:00|13565.8|13559.8|13566.2|13560.2|13569.8|13563.8|13564.7|13559.2|277
1628466000000|2021-08-08 23:40:00|13566.4|13560.4|13564.4|13558.4|13566.4|13560.9|13563.6|13558.1|216
1628466300000|2021-08-08 23:45:00|13564.3|13558.3|13565.6|13559.6|13566.5|13561.9|13563.6|13558.3|231
1628466600000|2021-08-08 23:50:00|13565.5|13559.5|13565.3|13559.3|13566.1|13561.5|13563.4|13558.2|191
1628466900000|2021-08-08 23:55:00|13565.2|13559.2|13565.2|13559.2|13565.9|13559.9|13562.4|13557.7|216
1628467200000|2021-08-09 00:00:00|13565.3|13559.3|13567.7|13564.7|13569.2|13565|13564.3|13558.9|306
1628467500000|2021-08-09 00:05:00|13567.6|13564.6|13567.8|13561.8|13569.6|13565.2|13566.2|13561.5|218
1628467800000|2021-08-09 00:10:00|13567.7|13561.7|13565.5|13562.5|13567.7|13562.9|13563.4|13558.8|199
1628468100000|2021-08-09 00:15:00|13565.4|13562.4|13562.3|13559.3|13568.2|13563.6|13562.2|13557.4|247
1628468400000|2021-08-09 00:20:00|13562.2|13559.2|13560.5|13557.5|13563.5|13559.2|13558.8|13554.8|179
1628468700000|2021-08-09 00:25:00|13560.6|13557.6|13561.9|13555.9|13563.1|13558.7|13559.9|13555.5|237
1628469000000|2021-08-09 00:30:00|13562|13556|13561.6|13555.6|13562.2|13557.7|13559.7|13555|181
1628469300000|2021-08-09 00:35:00|13560.2|13557.2|13561.5|13558.5|13563|13558.6|13560.1|13555.6|128
1628469600000|2021-08-09 00:40:00|13561.4|13558.4|13564.1|13558.1|13564.9|13560.4|13561.4|13557.6|160
1628469900000|2021-08-09 00:45:00|13564|13558|13563.8|13560.8|13566|13561.5|13562.5|13558|186
1628470200000|2021-08-09 00:50:00|13563.7|13560.7|13562.5|13559.5|13565.9|13561.7|13562.1|13557.5|148
1628470500000|2021-08-09 00:55:00|13562.6|13559.6|13559.3|13556.3|13564|13559.6|13558.9|13554.5|167
1628470800000|2021-08-09 01:00:00|13559.1|13556.1|13559.7|13553.7|13560.4|13556.1|13556.7|13552.2|247
1628471100000|2021-08-09 01:05:00|13559.9|13553.9|13559.6|13556.6|13561.5|13557.1|13558.3|13553.9|225
1628471400000|2021-08-09 01:10:00|13559.5|13556.5|13559.3|13556.3|13560.2|13556.7|13556.7|13552.5|184
1628471700000|2021-08-09 01:15:00|13559.2|13556.2|13560.1|13554.1|13561.7|13557.1|13557.1|13552.3|258
1628472000000|2021-08-09 01:20:00|13560.2|13554.2|13558.8|13555.8|13561.2|13556.8|13557.4|13553.3|195
1628472300000|2021-08-09 01:25:00|13558.7|13555.7|13560.3|13554.3|13560.5|13556.4|13557.6|13553.3|180
1628472600000|2021-08-09 01:30:00|13558.8|13555.8|13560.2|13554.2|13562.3|13557.8|13557.9|13553.5|292
1628472900000|2021-08-09 01:35:00|13560.1|13554.1|13558.1|13555.1|13560.4|13556|13557.4|13552.8|180
1628473200000|2021-08-09 01:40:00|13558.4|13555.4|13555.1|13549.1|13560.8|13556.4|13551.1|13548.1|258
1628473500000|2021-08-09 01:45:00|13553.6|13550.6|13555.8|13552.8|13557.3|13553.1|13553.2|13548.7|190
1628473800000|2021-08-09 01:50:00|13555.7|13552.7|13557.7|13554.7|13557.8|13554.8|13553.9|13549.9|192
1628474100000|2021-08-09 01:55:00|13557.6|13554.6|13560.3|13557.3|13561.7|13557.5|13556|13551.7|297
1628474400000|2021-08-09 02:00:00|13560.2|13557.2|13560.7|13557.7|13561.5|13558.1|13557.8|13553.1|227
1628474700000|2021-08-09 02:05:00|13560.8|13557.8|13559.6|13556.6|13561.6|13557.8|13558.9|13554.7|196
1628475000000|2021-08-09 02:10:00|13559.5|13556.5|13559.7|13556.7|13561.7|13557.3|13559.4|13555.1|158
1628475300000|2021-08-09 02:15:00|13559.8|13556.8|13558.9|13555.9|13561.2|13556.9|13558.7|13554.4|116
1628475600000|2021-08-09 02:20:00|13559|13556|13560.3|13557.3|13562.1|13557.5|13557.5|13553.1|178
1628475900000|2021-08-09 02:25:00|13560.4|13557.4|13559.3|13556.3|13562.2|13558.1|13559|13554.5|169
1628476200000|2021-08-09 02:30:00|13560.7|13554.7|13556.4|13553.4|13561.2|13556.8|13556.4|13551.8|199
1628476500000|2021-08-09 02:35:00|13556.5|13553.5|13555.1|13552.1|13558.4|13553.8|13555.1|13551.1|169
1628476800000|2021-08-09 02:40:00|13555.2|13552.2|13557.1|13554.1|13559.1|13554.8|13555.1|13551.1|174
1628477100000|2021-08-09 02:45:00|13557|13554|13559.2|13553.2|13559.2|13554.8|13556.9|13552.5|147
1628477400000|2021-08-09 02:50:00|13557.7|13554.7|13557.2|13554.2|13559.4|13555.2|13557.1|13553.1|112
1628477700000|2021-08-09 02:55:00|13557.3|13554.3|13556.9|13553.9|13559.6|13555.1|13556.6|13552.5|121
1628478000000|2021-08-09 03:00:00|13556.8|13553.8|13555.7|13552.7|13559.3|13554.8|13555.6|13552.1|143
1628478300000|2021-08-09 03:05:00|13555.6|13552.6|13554.3|13551.3|13557.4|13552.9|13554.3|13549.9|104
1628478600000|2021-08-09 03:10:00|13554.4|13551.4|13556.3|13550.3|13556.5|13551.8|13553.1|13548.6|133
1628478900000|2021-08-09 03:15:00|13556.4|13550.4|13556.3|13553.3|13558.9|13554.2|13554.3|13550.3|171
1628479200000|2021-08-09 03:20:00|13556.4|13553.4|13557.2|13554.2|13558.3|13554.4|13555.6|13551.2|116
1628479500000|2021-08-09 03:25:00|13557.3|13554.3|13558.1|13555.1|13559.5|13555.2|13556.2|13552|158
1628479800000|2021-08-09 03:30:00|13558.2|13555.2|13557.8|13554.8|13558.8|13555.8|13557.7|13554.7|140
1628480100000|2021-08-09 03:35:00|13557.6|13554.6|13560.2|13557.2|13560.3|13557.3|13557.6|13554|114
1628480400000|2021-08-09 03:40:00|13560.1|13557.1|13559.7|13556.7|13562.5|13558.6|13559.6|13556.3|136
1628480700000|2021-08-09 03:45:00|13559.8|13556.8|13559.6|13556.6|13561.1|13557|13558.8|13554.5|160
1628481000000|2021-08-09 03:50:00|13559.7|13556.7|13558.6|13555.6|13560|13557|13558|13553.6|159
1628481300000|2021-08-09 03:55:00|13558.3|13555.3|13558.9|13555.9|13560.7|13557|13558.3|13554.7|110
1628481600000|2021-08-09 04:00:00|13559|13556|13559.4|13556.4|13561.6|13557.2|13558.8|13554.7|136
1628481900000|2021-08-09 04:05:00|13559.5|13556.5|13560.3|13557.3|13561.4|13557.4|13559.5|13555.3|94
1628482200000|2021-08-09 04:10:00|13560.2|13557.2|13560.1|13557.1|13560.2|13557.2|13559.8|13556.8|73
1628482500000|2021-08-09 04:15:00|13560|13557|13559.9|13556.9|13560.6|13557.6|13559.8|13556.8|115
1628482800000|2021-08-09 04:20:00|13560|13557|13559.2|13556.2|13560.1|13557.1|13558.7|13555.7|104
1628483100000|2021-08-09 04:25:00|13559.3|13556.3|13560.2|13557.2|13560.8|13557.8|13559.3|13556.3|104
1628483400000|2021-08-09 04:30:00|13560.3|13557.3|13558.6|13555.6|13560.4|13557.4|13558.3|13553.9|107
1628483700000|2021-08-09 04:35:00|13558.7|13555.7|13557|13554|13559.6|13555.8|13557|13553.4|114
1628484000000|2021-08-09 04:40:00|13556.9|13553.9|13558.7|13555.7|13560.2|13555.8|13555.6|13552.2|155
1628484300000|2021-08-09 04:45:00|13558.6|13555.6|13559.7|13556.7|13561.6|13557.2|13558.6|13554.3|146
1628484600000|2021-08-09 04:50:00|13559.6|13556.6|13559.6|13556.6|13561.6|13557.4|13559.5|13555.2|182
1628484900000|2021-08-09 04:55:00|13559.3|13556.3|13557.7|13554.7|13560|13556.4|13557.3|13553.6|126
1628485200000|2021-08-09 05:00:00|13557.8|13554.8|13558|13555|13560.4|13556|13557.6|13553.7|123
1628485500000|2021-08-09 05:05:00|13558.1|13555.1|13557.7|13554.7|13558.7|13555.2|13556.9|13552.7|117
1628485800000|2021-08-09 05:10:00|13557.8|13554.8|13558.5|13555.5|13558.6|13555.6|13557.6|13554.6|97
1628486100000|2021-08-09 05:15:00|13558.6|13555.6|13556.7|13553.7|13558.6|13555.6|13556.6|13552.2|113
1628486400000|2021-08-09 05:20:00|13556.8|13553.8|13555.6|13552.6|13557.6|13553.9|13554.6|13551.6|114
1628486700000|2021-08-09 05:25:00|13557.2|13551.2|13554|13551|13557.2|13552.5|13553|13549.3|129
1628487000000|2021-08-09 05:30:00|13554.1|13551.1|13555.4|13552.4|13556.8|13552.4|13553.9|13549.9|119
1628487300000|2021-08-09 05:35:00|13555.5|13552.5|13555.5|13552.5|13556.8|13552.5|13552.6|13548.2|112
1628487600000|2021-08-09 05:40:00|13555.4|13552.4|13555.5|13552.5|13557.2|13552.6|13553.4|13549.6|140
1628487900000|2021-08-09 05:45:00|13555.6|13552.6|13555.3|13552.3|13555.8|13552.8|13554.2|13551.2|131
1628488200000|2021-08-09 05:50:00|13555.4|13552.4|13555.1|13552.1|13556.1|13553.1|13554.9|13551.9|76
1628488500000|2021-08-09 05:55:00|13555|13552|13556.1|13553.1|13557.8|13553.3|13554.9|13551.3|139
1628488800000|2021-08-09 06:00:00|13556|13553|13556.3|13553.3|13559.5|13555.1|13554.6|13551.6|240
1628489100000|2021-08-09 06:05:00|13556.4|13553.4|13552.8|13549.8|13557.1|13553.4|13552.7|13549|205
1628489400000|2021-08-09 06:10:00|13553.2|13550.2|13554.7|13551.7|13555.5|13552|13552.1|13548.4|204
1628489700000|2021-08-09 06:15:00|13554.6|13551.6|13558.9|13552.9|13559.3|13554.6|13553.5|13550|306
1628490000000|2021-08-09 06:20:00|13559|13553|13558.5|13555.5|13561|13556.6|13555.3|13550.9|239
1628490300000|2021-08-09 06:25:00|13558.6|13555.6|13558.6|13555.6|13560.5|13556.8|13557.9|13553.6|161
1628490600000|2021-08-09 06:30:00|13558.7|13555.7|13558.3|13555.3|13560.5|13556.5|13557.5|13552.2|271
1628490900000|2021-08-09 06:35:00|13558.2|13555.2|13558.2|13552.2|13559.5|13555.6|13555.8|13551.3|218
1628491200000|2021-08-09 06:40:00|13558.3|13552.3|13559.2|13556.2|13561.2|13556.7|13556.3|13552.1|270
1628491500000|2021-08-09 06:45:00|13559.3|13556.3|13562.2|13556.2|13562.4|13557.8|13559.2|13555|380
1628491800000|2021-08-09 06:50:00|13562.1|13556.1|13559.8|13556.8|13562.2|13557.4|13558.4|13553.8|254
1628492100000|2021-08-09 06:55:00|13559.7|13556.7|13559.5|13556.5|13562|13558.3|13559.3|13555.1|231
1628492400000|2021-08-09 07:00:00|13559.4|13556.4|13559.2|13553.2|13560.8|13556.5|13554.7|13550.2|426
1628492700000|2021-08-09 07:05:00|13559.1|13553.1|13563.7|13557.7|13563.7|13558.9|13558.9|13553|316
1628493000000|2021-08-09 07:10:00|13562.3|13559.3|13563.5|13560.5|13565|13560.7|13560.3|13555.9|277
1628493300000|2021-08-09 07:15:00|13563.4|13560.4|13562.5|13559.5|13565.6|13561.2|13562.4|13558.6|235
1628493600000|2021-08-09 07:20:00|13563.8|13557.8|13561.1|13555.1|13564|13559.4|13559.2|13554.6|294
1628493900000|2021-08-09 07:25:00|13561.2|13555.2|13557.9|13554.9|13562.1|13558.1|13557.2|13553.1|379
1628494200000|2021-08-09 07:30:00|13558|13555|13556.4|13553.4|13559.5|13555.8|13555.3|13551.2|274
1628494500000|2021-08-09 07:35:00|13556.3|13553.3|13556.4|13553.4|13558.8|13554.3|13555.8|13551.3|262
1628494800000|2021-08-09 07:40:00|13556.5|13553.5|13554.9|13551.9|13558.3|13553.8|13554.8|13550.8|190
1628495100000|2021-08-09 07:45:00|13554.8|13551.8|13557.2|13554.2|13559|13554.7|13553.8|13550.8|213
1628495400000|2021-08-09 07:50:00|13557.3|13554.3|13558|13555|13558.5|13555.1|13556|13551.5|222
1628495700000|2021-08-09 07:55:00|13558.1|13555.1|13560|13557|13561.9|13557.5|13557.3|13553.1|239
1628496000000|2021-08-09 08:00:00|13559.9|13556.9|13560.5|13557.5|13562.6|13558.1|13559.7|13555.3|239
1628496300000|2021-08-09 08:05:00|13560.4|13557.4|13564.6|13561.6|13567.2|13562.7|13559.9|13555.5|276
1628496600000|2021-08-09 08:10:00|13564.7|13561.7|13567.3|13564.3|13568.8|13564.7|13563.9|13559.6|320
1628496900000|2021-08-09 08:15:00|13567.2|13564.2|13567.1|13561.1|13570.5|13566.3|13565.8|13560.7|209
1628497200000|2021-08-09 08:20:00|13567.2|13561.2|13564.7|13558.7|13567.9|13563.5|13563.5|13558.7|286
1628497500000|2021-08-09 08:25:00|13564.8|13558.8|13562|13559|13564.8|13560.3|13560.4|13556.2|262
1628497800000|2021-08-09 08:30:00|13562.1|13559.1|13561.3|13558.3|13566|13561.4|13561.1|13556.7|276
1628498100000|2021-08-09 08:35:00|13561.2|13558.2|13559.5|13556.5|13562.7|13558.3|13559.4|13554.8|233
1628498400000|2021-08-09 08:40:00|13559.6|13556.6|13559.3|13556.3|13562.4|13557.7|13558.5|13554.4|234
1628498700000|2021-08-09 08:45:00|13559.4|13556.4|13561.4|13558.4|13562.4|13558.7|13559.2|13555.2|269
1628499000000|2021-08-09 08:50:00|13561.2|13558.2|13561.6|13558.6|13562.9|13558.7|13560.1|13555.7|184
1628499300000|2021-08-09 08:55:00|13561.7|13558.7|13567.8|13561.8|13568|13563.3|13561.1|13556.7|223
1628499600000|2021-08-09 09:00:00|13567.9|13561.9|13565.3|13562.3|13568.8|13564.4|13565.2|13560.6|159
1628499900000|2021-08-09 09:05:00|13565.2|13562.2|13564.2|13561.2|13566.9|13562.6|13563.2|13559.6|152
1628500200000|2021-08-09 09:10:00|13564.1|13561.1|13568|13562|13568.2|13563.4|13562.2|13557.8|201
1628500500000|2021-08-09 09:15:00|13568.1|13562.1|13562.3|13559.3|13568.4|13564.3|13562.2|13557.7|275
1628500800000|2021-08-09 09:20:00|13562.4|13559.4|13562.5|13559.5|13566.3|13562|13562.1|13557.8|232
1628501100000|2021-08-09 09:25:00|13562.6|13559.6|13564.6|13561.6|13566.3|13561.7|13561.5|13557.4|240
1628501400000|2021-08-09 09:30:00|13564.5|13561.5|13566.1|13560.1|13566.6|13562.2|13563.3|13558.7|414
1628501700000|2021-08-09 09:35:00|13566.2|13560.2|13565.8|13559.8|13566.2|13561.7|13563.4|13559.2|290
1628502000000|2021-08-09 09:40:00|13564.3|13561.3|13564.2|13558.2|13567|13562.3|13562.2|13557.4|289
1628502300000|2021-08-09 09:45:00|13564.1|13558.1|13561.5|13558.5|13564.6|13559.9|13561.1|13556.8|316
1628502600000|2021-08-09 09:50:00|13561.4|13558.4|13560.3|13554.3|13563.7|13559.1|13558.3|13553.9|218
1628502900000|2021-08-09 09:55:00|13558.8|13555.8|13559.2|13556.2|13560.4|13556.3|13557.7|13553.4|261
1628503200000|2021-08-09 10:00:00|13559.3|13556.3|13558.4|13555.4|13560.7|13556.5|13557.5|13553.2|272
1628503500000|2021-08-09 10:05:00|13559.9|13553.9|13559.1|13556.1|13561.5|13557.1|13558.4|13553.9|214
1628503800000|2021-08-09 10:10:00|13559|13556|13560|13557|13563.1|13558.2|13558.4|13554.3|195
1628504100000|2021-08-09 10:15:00|13561.5|13555.5|13565|13559|13565.5|13560|13560.2|13555.4|277
1628504400000|2021-08-09 10:20:00|13564.9|13558.9|13563.8|13560.8|13565.4|13560.9|13562.4|13557.6|218
1628504700000|2021-08-09 10:25:00|13563.9|13560.9|13564.9|13561.9|13566.3|13561.9|13562.8|13558.3|192
1628505000000|2021-08-09 10:30:00|13564.8|13561.8|13564.9|13561.9|13566.8|13562.4|13563.6|13559.1|155
1628505300000|2021-08-09 10:35:00|13564.8|13561.8|13565.7|13559.7|13566.7|13562.2|13563.7|13559.5|182
1628505600000|2021-08-09 10:40:00|13564.1|13561.1|13565|13562|13566.7|13562.2|13563.8|13560.7|143
1628505900000|2021-08-09 10:45:00|13565.1|13562.1|13565.4|13562.4|13567.2|13562.8|13564.3|13559.9|285
1628506200000|2021-08-09 10:50:00|13565.3|13562.3|13562.8|13559.8|13566.2|13562.3|13561.2|13557.7|174
1628506500000|2021-08-09 10:55:00|13562.7|13559.7|13565.6|13559.6|13565.8|13561.4|13561.5|13557.1|200
1628506800000|2021-08-09 11:00:00|13565.5|13559.5|13562.3|13556.3|13565.5|13561.4|13559.6|13555.1|329
1628507100000|2021-08-09 11:05:00|13560.5|13557.5|13560.4|13557.4|13563.1|13558.6|13559.9|13555.2|354
1628507400000|2021-08-09 11:10:00|13561.9|13555.9|13560.7|13554.7|13562.3|13558|13559.2|13554.5|304
1628507700000|2021-08-09 11:15:00|13560.5|13554.5|13556|13553|13560.5|13555.8|13555.5|13551.1|318
1628508000000|2021-08-09 11:20:00|13557.4|13551.4|13554.5|13551.5|13557.4|13552.6|13552.9|13548.5|273
1628508300000|2021-08-09 11:25:00|13554.6|13551.6|13552.6|13549.6|13556.3|13551.9|13552.3|13547.7|247
1628508600000|2021-08-09 11:30:00|13552.5|13549.5|13552|13549|13554.4|13550.4|13551.2|13546.9|207
1628508900000|2021-08-09 11:35:00|13554.1|13548.1|13556.4|13550.4|13556.9|13552.2|13552.9|13548.1|229
1628509200000|2021-08-09 11:40:00|13556.3|13550.3|13555.4|13552.4|13557.9|13553.8|13554.2|13549.5|288
1628509500000|2021-08-09 11:45:00|13555.5|13552.5|13555.6|13552.6|13557.7|13553.2|13554.1|13549.9|253
1628509800000|2021-08-09 11:50:00|13555.5|13552.5|13556.4|13550.4|13557.5|13553|13553.7|13549.3|293
1628510100000|2021-08-09 11:55:00|13556.3|13550.3|13555.5|13549.5|13556.4|13551.7|13552.9|13548.1|456
1628510400000|2021-08-09 12:00:00|13554.5|13551.5|13557.6|13551.6|13557.8|13553.1|13553.2|13548.5|351
1628510700000|2021-08-09 12:05:00|13557.7|13551.7|13558.6|13552.6|13559.4|13554.5|13555.6|13550.6|232
1628511000000|2021-08-09 12:10:00|13558.7|13552.7|13557.3|13554.3|13559|13554.6|13556.7|13552.2|218
1628511300000|2021-08-09 12:15:00|13557.4|13554.4|13559.4|13553.4|13560.8|13555.8|13556.9|13552.4|380
1628511600000|2021-08-09 12:20:00|13559.3|13553.3|13557.8|13554.8|13560.1|13555.3|13555.9|13551.1|311
1628511900000|2021-08-09 12:25:00|13557.7|13554.7|13556.8|13553.8|13559.3|13554.8|13554.7|13550.1|326
1628512200000|2021-08-09 12:30:00|13556.7|13553.7|13555.5|13552.5|13557.6|13553.7|13554.2|13549.9|298
1628512500000|2021-08-09 12:35:00|13555.6|13552.6|13556.1|13550.1|13558.8|13554.5|13554.7|13549.9|305
1628512800000|2021-08-09 12:40:00|13556|13550|13553.5|13550.5|13556.6|13551.9|13553.1|13548.8|235
1628513100000|2021-08-09 12:45:00|13553.6|13550.6|13558.7|13552.7|13558.7|13554.3|13552.4|13547.9|286
1628513400000|2021-08-09 12:50:00|13558.6|13552.6|13559|13553|13559.3|13554.8|13555.1|13550.3|302
1628513700000|2021-08-09 12:55:00|13558.9|13552.9|13558.7|13552.7|13560.6|13555.9|13556.6|13550.9|356
1628514000000|2021-08-09 13:00:00|13558.6|13552.6|13559.7|13553.7|13560.3|13555.3|13555.8|13550.1|355
1628514300000|2021-08-09 13:05:00|13559.5|13553.5|13557.3|13551.3|13562.4|13556.6|13556.7|13551.2|336
1628514600000|2021-08-09 13:10:00|13557.2|13551.2|13557.2|13551.2|13558.3|13552.7|13555.1|13550.2|236
1628514900000|2021-08-09 13:15:00|13557|13551|13557.5|13551.5|13557.5|13552.6|13554.7|13549.3|269
1628515200000|2021-08-09 13:20:00|13557.4|13551.4|13558.5|13555.5|13560.5|13555.8|13555.8|13551.3|178
1628515500000|2021-08-09 13:25:00|13558.4|13555.4|13558.6|13555.6|13561.2|13556.4|13557.2|13552.6|169
1628515800000|2021-08-09 13:30:00|13558.7|13555.7|13560.5|13554.5|13561.6|13556.9|13555.9|13551.3|227
1628516100000|2021-08-09 13:35:00|13560.9|13554.9|13557.6|13554.6|13562.2|13557.6|13556.7|13552.2|331
1628516400000|2021-08-09 13:40:00|13557.7|13554.7|13558.7|13555.7|13561.6|13557|13557.6|13553.2|201
1628516700000|2021-08-09 13:45:00|13558.6|13555.6|13558.4|13555.4|13560.3|13555.8|13554.8|13550.1|286
1628517000000|2021-08-09 13:50:00|13558.5|13555.5|13562.2|13556.2|13562.2|13557.6|13557.3|13553.1|250
1628517300000|2021-08-09 13:55:00|13560.8|13557.8|13557.1|13551.1|13562.3|13557.8|13555.3|13549.8|311
1628517600000|2021-08-09 14:00:00|13557|13551|13559.1|13556.1|13562.8|13557.9|13555.3|13550.4|338
1628517900000|2021-08-09 14:05:00|13559.2|13556.2|13557.5|13554.5|13561|13556.4|13556.9|13552.1|273
1628518200000|2021-08-09 14:10:00|13557.6|13554.6|13559.9|13556.9|13563.1|13558.6|13557.3|13552.3|332
1628518500000|2021-08-09 14:15:00|13561.5|13555.5|13563|13560|13563.8|13560|13559.9|13555.3|223
1628518800000|2021-08-09 14:20:00|13563.1|13560.1|13562.5|13556.5|13565.3|13560.8|13560.7|13556.3|319
1628519100000|2021-08-09 14:25:00|13562.4|13556.4|13558.1|13555.1|13562.8|13558.1|13557.6|13553|248
1628519400000|2021-08-09 14:30:00|13558.2|13555.2|13559.8|13553.8|13561.8|13557.3|13557.8|13553.4|221
1628519700000|2021-08-09 14:35:00|13559.9|13553.9|13561.1|13558.1|13562.9|13558.3|13559.4|13553.8|336
1628520000000|2021-08-09 14:40:00|13561|13558|13566.6|13560.6|13567.8|13563.4|13560.8|13556.4|353
1628520300000|2021-08-09 14:45:00|13565.1|13562.1|13565.5|13562.5|13567.7|13563.2|13564.7|13560.2|347
1628520600000|2021-08-09 14:50:00|13566.8|13560.8|13567.6|13564.6|13570.4|13564.7|13565|13560.5|367
1628520900000|2021-08-09 14:55:00|13569.1|13563.1|13573.9|13570.9|13575.7|13571.4|13567.5|13562.9|287
1628521200000|2021-08-09 15:00:00|13575.2|13569.2|13570.8|13567.8|13577|13572.5|13570.1|13565.5|319
1628521500000|2021-08-09 15:05:00|13570.7|13567.7|13571.6|13568.6|13573.9|13569.5|13570.7|13566.4|200
1628521800000|2021-08-09 15:10:00|13571.7|13568.7|13570.3|13567.3|13573.6|13568.7|13569.4|13564.9|190
1628522100000|2021-08-09 15:15:00|13570.2|13567.2|13569.7|13566.7|13572.6|13567.9|13568.2|13563.4|153
1628522400000|2021-08-09 15:20:00|13569.9|13566.9|13571.1|13568.1|13572.3|13568.3|13568.6|13564.5|158
1628522700000|2021-08-09 15:25:00|13571.2|13568.2|13568.4|13562.4|13572.1|13568.2|13566.3|13561.8|167
1628523000000|2021-08-09 15:30:00|13568.5|13562.5|13569.5|13566.5|13571.9|13567.4|13566.6|13561.7|278
1628523300000|2021-08-09 15:35:00|13569.6|13566.6|13571.6|13568.6|13573.3|13568.7|13569.6|13565.5|198
1628523600000|2021-08-09 15:40:00|13571.5|13568.5|13570.1|13564.1|13573.4|13568.9|13568.8|13564.1|279
1628523900000|2021-08-09 15:45:00|13570.2|13564.2|13569.8|13563.8|13571.2|13566.9|13567.6|13563.2|247
1628524200000|2021-08-09 15:50:00|13569.7|13563.7|13568.4|13565.4|13571|13566.6|13567.8|13563.6|232
1628524500000|2021-08-09 15:55:00|13568.5|13565.5|13570.7|13564.7|13571|13566.5|13568.3|13563.8|342
1628524800000|2021-08-09 16:00:00|13570.8|13564.8|13572.3|13569.3|13573.1|13569.4|13569.2|13564.7|133
1628525100000|2021-08-09 16:05:00|13572.2|13569.2|13571|13568|13574.3|13569.8|13570.5|13565.8|227
1628525400000|2021-08-09 16:10:00|13570.9|13567.9|13572.7|13569.7|13574.4|13569.9|13570.9|13566.7|176
1628525700000|2021-08-09 16:15:00|13572.8|13569.8|13575.2|13569.2|13575.2|13570.7|13571.4|13566.9|200
1628526000000|2021-08-09 16:20:00|13575.3|13569.3|13574.5|13571.5|13576.3|13571.8|13573.7|13569.1|174
1628526300000|2021-08-09 16:25:00|13574.4|13571.4|13574.3|13568.3|13575.6|13571.4|13572.7|13568.2|160
1628526600000|2021-08-09 16:30:00|13574.5|13568.5|13572.1|13569.1|13574.9|13570.5|13572|13567.9|226
1628526900000|2021-08-09 16:35:00|13572.2|13569.2|13573|13570|13574.3|13570.4|13572.2|13567.8|175
1628527200000|2021-08-09 16:40:00|13572.9|13569.9|13573.9|13570.9|13575.8|13571.5|13572.9|13568.4|140
1628527500000|2021-08-09 16:45:00|13573.8|13570.8|13573.5|13570.5|13575.3|13571.1|13573.1|13568.7|211
1628527800000|2021-08-09 16:50:00|13573.3|13570.3|13572.9|13569.9|13574.4|13570.4|13572.8|13568.3|115
1628528100000|2021-08-09 16:55:00|13573|13570|13572.5|13569.5|13574.8|13570.3|13572.2|13567.8|128
1628528400000|2021-08-09 17:00:00|13572.6|13569.6|13572.6|13569.6|13574.5|13569.9|13571.5|13567.1|106
1628528700000|2021-08-09 17:05:00|13574|13568|13570.7|13567.7|13574|13569.6|13570.3|13565.8|139
1628529000000|2021-08-09 17:10:00|13570.8|13567.8|13570.6|13567.6|13572.3|13568|13569.4|13565.1|129
1628529300000|2021-08-09 17:15:00|13570.7|13567.7|13573.1|13570.1|13574|13570.1|13570.7|13567.1|196
1628529600000|2021-08-09 17:20:00|13573|13570|13573.4|13570.4|13574.9|13570.6|13572.6|13568.2|188
1628529900000|2021-08-09 17:25:00|13573.5|13570.5|13574.1|13571.1|13575.9|13571.3|13572.5|13568.6|219
1628530200000|2021-08-09 17:30:00|13574.2|13571.2|13578.5|13572.5|13578.8|13573.8|13574.1|13569.8|152
1628530500000|2021-08-09 17:35:00|13578.6|13572.6|13578|13572|13579.1|13573.9|13576.3|13571.8|179
1628530800000|2021-08-09 17:40:00|13578.2|13572.2|13575.8|13569.8|13579.4|13573.8|13575|13569.7|172
1628531100000|2021-08-09 17:45:00|13574.5|13571.5|13574.8|13571.8|13576.4|13572.1|13574.1|13569.5|204
1628531400000|2021-08-09 17:50:00|13574.9|13571.9|13574.8|13571.8|13576.3|13571.9|13574|13569.6|184
1628531700000|2021-08-09 17:55:00|13576.4|13570.4|13574.3|13571.3|13577.6|13573|13574.2|13569.7|253
1628532000000|2021-08-09 18:00:00|13574.2|13571.2|13575.5|13569.5|13575.9|13571.4|13573.3|13568.8|212
1628532300000|2021-08-09 18:05:00|13575.4|13569.4|13574|13571|13576.1|13571.5|13573.3|13568.8|228
1628532600000|2021-08-09 18:10:00|13573.9|13570.9|13572.2|13569.2|13575.7|13571.2|13572|13567.6|230
1628532900000|2021-08-09 18:15:00|13572.3|13569.3|13572.4|13569.4|13574.5|13570|13572.3|13567.6|345
1628533200000|2021-08-09 18:20:00|13572.3|13569.3|13574.3|13568.3|13574.8|13570.4|13572.1|13567.6|227
1628533500000|2021-08-09 18:25:00|13574.2|13568.2|13571.2|13568.2|13574.4|13569.8|13571|13566.5|173
1628533800000|2021-08-09 18:30:00|13571.3|13568.3|13568.9|13565.9|13572.6|13568.4|13567.5|13563.4|230
1628534100000|2021-08-09 18:35:00|13569|13566|13570.8|13564.8|13570.9|13566.3|13568.2|13563.8|339
1628534400000|2021-08-09 18:40:00|13570.7|13564.7|13572.3|13569.3|13573.9|13569.5|13570.4|13564.7|243
1628534700000|2021-08-09 18:45:00|13572.5|13569.5|13571.8|13568.8|13574.1|13569.7|13571.6|13567.1|113
1628535000000|2021-08-09 18:50:00|13571.7|13568.7|13572.3|13569.3|13574.1|13569.7|13571.5|13567|111
1628535300000|2021-08-09 18:55:00|13572.2|13569.2|13574.2|13571.2|13575.4|13571.2|13571.6|13567.1|209
1628535600000|2021-08-09 19:00:00|13574.1|13571.1|13576.2|13570.2|13576.2|13571.5|13572.7|13568.2|229
1628535900000|2021-08-09 19:05:00|13576.3|13570.3|13576.2|13570.2|13576.5|13571.9|13573.8|13569.3|199
1628536200000|2021-08-09 19:10:00|13574.8|13571.8|13576.1|13570.1|13576.7|13572.4|13574.7|13570.1|142
1628536500000|2021-08-09 19:15:00|13574.7|13571.7|13576.8|13570.8|13576.9|13572.4|13574.5|13570.1|97
1628536800000|2021-08-09 19:20:00|13576.7|13570.7|13576.6|13570.6|13576.9|13572.5|13575|13570.4|145
1628537100000|2021-08-09 19:25:00|13576.7|13570.7|13574.9|13571.9|13576.8|13571.9|13574.7|13570.1|148
1628537400000|2021-08-09 19:30:00|13575|13572|13576.1|13570.1|13576.7|13572.1|13574.6|13569.8|99
1628537700000|2021-08-09 19:35:00|13576|13570|13574.3|13571.3|13576.1|13571.6|13574.2|13569.7|91
1628538000000|2021-08-09 19:40:00|13574.4|13571.4|13576.2|13570.2|13576.4|13571.9|13574.3|13569.9|108
1628538300000|2021-08-09 19:45:00|13576.1|13570.1|13576.6|13570.6|13576.6|13572.3|13574.5|13570|108
1628538600000|2021-08-09 19:50:00|13575.1|13572.1|13575.1|13572.1|13576.7|13572.3|13574.4|13569.8|90
1628538900000|2021-08-09 19:55:00|13575.2|13572.2|13577.6|13574.6|13579.2|13574.7|13575|13570.4|200
1628539200000|2021-08-09 20:00:00|13577.5|13574.5|13577.8|13571.8|13578.9|13574.6|13576.9|13571.5|93
1628539500000|2021-08-09 20:05:00|13577.7|13571.7|13577.2|13571.2|13577.9|13573.5|13576.3|13571|78
1628539800000|2021-08-09 20:10:00|13577.1|13571.1|13578|13572|13578.2|13572.2|13577.1|13571.1|87
1628540100000|2021-08-09 20:15:00|13577.9|13571.9|13577.3|13571.3|13578|13572|13577.3|13571.3|84
1628540400000|2021-08-09 20:20:00|13577.4|13571.4|13577.7|13571.7|13577.8|13571.8|13577.1|13571.1|85
1628540700000|2021-08-09 20:25:00|13577.6|13571.6|13577.3|13571.3|13577.7|13571.7|13577.1|13571.1|52
1628541000000|2021-08-09 20:30:00|13577.7|13571.7|13577.2|13571.2|13577.9|13571.9|13577|13571|76
1628541300000|2021-08-09 20:35:00|13577.4|13571.4|13577.1|13571.1|13578|13572|13577|13571|91
1628541600000|2021-08-09 20:40:00|13577|13571|13577.2|13571.2|13577.7|13571.7|13576.6|13570.6|100
1628541900000|2021-08-09 20:45:00|13577.1|13571.1|13577.4|13571.4|13577.6|13571.6|13576.7|13570.7|83
1628542200000|2021-08-09 20:50:00|13577.1|13571.1|13579|13573|13579.2|13573.2|13576.1|13569.8|188
1628542500000|2021-08-09 20:55:00|13578.9|13572.9|13578.2|13569.5|13580.3|13573|13576.5|13564.5|280
1628542800000|2021-08-09 21:00:00|13578.6|13569.3|13579.6|13564.6|13580.4|13569.3|13575.9|13560.9|41
1628543100000|2021-08-09 21:05:00|13578.7|13563.7|13577.9|13562.9|13580.9|13565.9|13576.6|13561.6|57
1628543400000|2021-08-09 21:10:00|13577.6|13562.6|13577.7|13562.7|13580.7|13565.7|13577.2|13562.2|64
1628543700000|2021-08-09 21:15:00|13577.8|13562.8|13580.8|13565.8|13580.8|13565.8|13576.8|13561.8|73
1628544000000|2021-08-09 21:20:00|13580.6|13565.6|13577.8|13562.8|13581|13566|13576.6|13561.6|50
1628544300000|2021-08-09 21:25:00|13577.9|13562.9|13577.5|13562.5|13580.7|13565.7|13576.9|13561.9|39
1628544600000|2021-08-09 21:30:00|13577.7|13562.7|13578.6|13563.6|13580.1|13565.1|13573.8|13558.8|192
1628544900000|2021-08-09 21:35:00|13578.7|13563.7|13578|13563|13580.7|13565.7|13577.6|13562.6|137
1628545200000|2021-08-09 21:40:00|13578.7|13563.7|13579.3|13564.3|13580.7|13565.7|13577|13562|101
1628545500000|2021-08-09 21:45:00|13580.5|13565.5|13580.4|13565.4|13581.6|13566.6|13577.5|13562.5|156
1628545800000|2021-08-09 21:50:00|13579.7|13564.7|13579.6|13564.6|13581.1|13566.1|13577.2|13562.2|157
1628546100000|2021-08-09 21:55:00|13579.8|13564.8|13579.5|13564.5|13581.9|13566.9|13577.4|13562.4|141
1628546400000|2021-08-09 22:00:00|13581.7|13566.7|13577.8|13570.1|13581.9|13570.8|13576.7|13562.8|428
1628546700000|2021-08-09 22:05:00|13577.5|13570.2|13580.6|13573.2|13581.1|13574|13577.4|13569.2|194
1628547000000|2021-08-09 22:10:00|13580.5|13573.3|13580.2|13573.8|13581.2|13574.1|13579.7|13571.3|129
1628547300000|2021-08-09 22:15:00|13580.3|13573.7|13579.3|13573.3|13581.4|13574.1|13579.2|13572.4|125
1628547600000|2021-08-09 22:20:00|13579.2|13573.2|13580.4|13572.7|13580.7|13574|13579.1|13572.3|126
1628547900000|2021-08-09 22:25:00|13580.2|13572.8|13579.3|13573.3|13580.3|13574.1|13579.2|13572.3|134
1628548200000|2021-08-09 22:30:00|13579.4|13573.4|13579.5|13573.4|13580|13573.9|13578.5|13572.4|95
1628548500000|2021-08-09 22:35:00|13579.6|13573.6|13578.8|13572.8|13580|13574|13578.4|13572.4|96
1628548800000|2021-08-09 22:40:00|13579.4|13573.4|13579.5|13573.5|13579.9|13573.9|13578.5|13571.6|93
1628549100000|2021-08-09 22:45:00|13579.3|13573.3|13579|13573|13580.1|13573.6|13578.9|13572.2|85
1628549400000|2021-08-09 22:50:00|13579.5|13573.5|13579.2|13573.1|13580.8|13573.8|13578.8|13572.2|89
1628549700000|2021-08-09 22:55:00|13579.6|13573.2|13579.3|13573.3|13580.3|13573.6|13579|13572.5|74
1628550000000|2021-08-09 23:00:00|13579.2|13573.2|13579.3|13573.3|13579.6|13573.6|13578.7|13572.7|74
1628550300000|2021-08-09 23:05:00|13579.4|13573.4|13579.4|13573.4|13579.5|13573.5|13578.7|13572.7|70
1628550600000|2021-08-09 23:10:00|13579.3|13573.3|13579.8|13573.8|13580.1|13574.1|13579.1|13573.1|87
1628550900000|2021-08-09 23:15:00|13579.9|13573.9|13579.8|13573.8|13579.9|13573.9|13579.2|13573.2|93
1628551200000|2021-08-09 23:20:00|13579.6|13573.6|13579.7|13573.7|13580|13574|13579.3|13573.3|72
1628551500000|2021-08-09 23:25:00|13579.8|13573.8|13579.7|13573.7|13580|13574|13579.3|13573.3|81
1628551800000|2021-08-09 23:30:00|13579.8|13573.8|13579.6|13573.6|13579.9|13573.9|13579|13573|94
1628552100000|2021-08-09 23:35:00|13579.5|13573.5|13579.4|13573.4|13579.7|13573.7|13578.8|13572.8|90
1628552400000|2021-08-09 23:40:00|13579.5|13573.5|13577.8|13571.8|13579.7|13573.7|13577.4|13571.4|91
1628552700000|2021-08-09 23:45:00|13577.7|13571.7|13574.8|13568.8|13577.7|13571.7|13573.7|13567.7|123
1628553000000|2021-08-09 23:50:00|13574.7|13568.7|13576.6|13570.6|13576.6|13571.2|13574.1|13568.7|100
1628553300000|2021-08-09 23:55:00|13576.5|13570.5|13575.5|13569.5|13576.7|13571.8|13574|13569.2|96
1628553600000|2021-08-10 00:00:00|13575.4|13569.4|13578.1|13572.1|13578.5|13573.7|13572.4|13567.9|251
1628553900000|2021-08-10 00:05:00|13576.7|13573.7|13576|13573|13579.6|13574.8|13575.1|13570.5|181
1628554200000|2021-08-10 00:10:00|13575.9|13572.9|13577.6|13571.6|13577.6|13573.2|13575.1|13570.6|110
1628554500000|2021-08-10 00:15:00|13575.9|13572.9|13573.2|13570.2|13577.4|13573.1|13573.1|13569|140
1628554800000|2021-08-10 00:20:00|13573.3|13570.3|13576|13573|13577.1|13573.1|13573.2|13569|87
1628555100000|2021-08-10 00:25:00|13576.1|13573.1|13577.5|13574.5|13579.1|13574.8|13576|13572.4|116
1628555400000|2021-08-10 00:30:00|13577.4|13574.4|13579.1|13576.1|13580.7|13576.2|13577.4|13573.2|172
1628555700000|2021-08-10 00:35:00|13579|13576|13576.1|13573.1|13580.5|13576|13576.1|13572|112
1628556000000|2021-08-10 00:40:00|13576.2|13573.2|13576.6|13573.6|13579.5|13575.2|13575.9|13571.6|127
1628556300000|2021-08-10 00:45:00|13576.8|13573.8|13574.3|13571.3|13576.8|13573.8|13574|13571|145
1628556600000|2021-08-10 00:50:00|13574.4|13571.4|13574.3|13571.3|13577.2|13574.1|13573.8|13570.1|186
1628556900000|2021-08-10 00:55:00|13574.2|13571.2|13574.1|13571.1|13576.1|13572.2|13573.8|13569.3|128
1628557200000|2021-08-10 01:00:00|13574|13571|13573.9|13570.9|13577.3|13573.8|13571.6|13568.6|218
1628557500000|2021-08-10 01:05:00|13573.8|13570.8|13574.1|13571.1|13575.6|13571.5|13573.5|13569.3|128
1628557800000|2021-08-10 01:10:00|13574|13571|13571.2|13568.2|13574.2|13571.2|13570.9|13566.4|138
1628558100000|2021-08-10 01:15:00|13571.1|13568.1|13570|13564|13572.8|13568.5|13567.9|13563.6|246
1628558400000|2021-08-10 01:20:00|13568.5|13565.5|13569.7|13566.7|13571.5|13567.6|13568|13564.2|187
1628558700000|2021-08-10 01:25:00|13569.6|13566.6|13572.4|13569.4|13572.5|13569.5|13569.6|13565.2|139
1628559000000|2021-08-10 01:30:00|13572.5|13569.5|13574.8|13571.8|13576.3|13571.9|13572.3|13568.1|194
1628559300000|2021-08-10 01:35:00|13574.9|13571.9|13575.3|13572.3|13577.4|13572.9|13573.4|13569.3|216
1628559600000|2021-08-10 01:40:00|13575.4|13572.4|13576.2|13570.2|13577.2|13572.9|13574.2|13569.8|211
1628559900000|2021-08-10 01:45:00|13574.6|13571.6|13575.7|13572.7|13577.3|13573.4|13574.6|13570.1|154
1628560200000|2021-08-10 01:50:00|13575.8|13572.8|13575.6|13572.6|13577.3|13574.1|13574.3|13569.9|185
1628560500000|2021-08-10 01:55:00|13575.5|13572.5|13579.9|13576.9|13582.5|13578.6|13575.3|13572.3|272
1628560800000|2021-08-10 02:00:00|13579.8|13576.8|13578.2|13575.2|13583.3|13579|13577.9|13573.5|259
1628561100000|2021-08-10 02:05:00|13578.1|13575.1|13576.6|13573.6|13578.6|13575.6|13575.8|13571.4|178
1628561400000|2021-08-10 02:10:00|13576.7|13573.7|13575.8|13572.8|13578.1|13573.8|13574|13570.1|162
1628561700000|2021-08-10 02:15:00|13576|13573|13576.9|13573.9|13579.7|13575.2|13576|13572|179
1628562000000|2021-08-10 02:20:00|13577|13574|13579.4|13576.4|13581.5|13576.9|13576.9|13573.8|171
1628562300000|2021-08-10 02:25:00|13579.3|13576.3|13576.5|13573.5|13579.8|13576.3|13576.5|13572.9|145
1628562600000|2021-08-10 02:30:00|13576.8|13573.8|13577.3|13574.3|13579|13574.4|13575.2|13570.8|169
1628562900000|2021-08-10 02:35:00|13577.4|13574.4|13573.5|13570.5|13579.1|13575|13573.4|13569.2|169
1628563200000|2021-08-10 02:40:00|13573.7|13570.7|13574.1|13571.1|13575.6|13571.5|13572.8|13568.5|104
1628563500000|2021-08-10 02:45:00|13574|13571|13573.5|13570.5|13577.4|13573.1|13573.4|13570.3|137
1628563800000|2021-08-10 02:50:00|13573.6|13570.6|13571.9|13568.9|13574.9|13570.6|13571.7|13568.5|131
1628564100000|2021-08-10 02:55:00|13572|13569|13573|13570|13574.4|13570.3|13571.9|13567.7|138
1628564400000|2021-08-10 03:00:00|13572.9|13569.9|13572.9|13569.9|13575.1|13571.1|13572.7|13568.2|107
1628564700000|2021-08-10 03:05:00|13573|13570|13574.1|13571.1|13574.1|13571.1|13571.1|13567.3|149
1628565000000|2021-08-10 03:10:00|13574|13571|13572.3|13569.3|13575.1|13571|13571.8|13567.4|140
1628565300000|2021-08-10 03:15:00|13572.2|13569.2|13569.4|13566.4|13573.1|13569.4|13568.8|13564.9|157
1628565600000|2021-08-10 03:20:00|13569.3|13566.3|13569.3|13566.3|13570.6|13566.5|13567.7|13564.3|113
1628565900000|2021-08-10 03:25:00|13569.4|13566.4|13568.7|13565.7|13570.9|13566.4|13567.9|13563.6|163
1628566200000|2021-08-10 03:30:00|13568.8|13565.8|13570.7|13567.7|13572.1|13568.1|13568.4|13564.5|155
1628566500000|2021-08-10 03:35:00|13570.8|13567.8|13567.8|13564.8|13572.2|13567.8|13567.8|13564.2|86
1628566800000|2021-08-10 03:40:00|13567.9|13564.9|13568.3|13565.3|13570.8|13566.5|13567.1|13564.1|98
1628567100000|2021-08-10 03:45:00|13568.4|13565.4|13568.8|13565.8|13571.5|13567.3|13568.3|13565|130
1628567400000|2021-08-10 03:50:00|13568.9|13565.9|13569.6|13566.6|13571.4|13567.1|13568.9|13564.7|117
1628567700000|2021-08-10 03:55:00|13569.7|13566.7|13570.6|13567.6|13571.9|13567.7|13569.2|13565.7|143
1628568000000|2021-08-10 04:00:00|13570.5|13567.5|13570.6|13567.6|13572.3|13567.8|13570.3|13566|99
1628568300000|2021-08-10 04:05:00|13570.7|13567.7|13570.7|13567.7|13570.8|13567.8|13570.4|13567.4|58
1628568600000|2021-08-10 04:10:00|13570.6|13567.6|13571.7|13565.7|13572|13567.7|13570|13565.7|93
1628568900000|2021-08-10 04:15:00|13570.2|13567.2|13571.6|13568.6|13571.6|13568.6|13569.9|13566.9|82
1628569200000|2021-08-10 04:20:00|13571.5|13568.5|13570.4|13567.4|13573.1|13569.4|13570.4|13565.7|104
1628569500000|2021-08-10 04:25:00|13570.5|13567.5|13572|13569|13573.3|13569.1|13570.3|13566.2|135
1628569800000|2021-08-10 04:30:00|13572.1|13569.1|13574.7|13571.7|13577.7|13573.2|13572|13568.1|176
1628570100000|2021-08-10 04:35:00|13574.5|13571.5|13575.6|13572.6|13577.6|13573.3|13574.5|13571.1|135
1628570400000|2021-08-10 04:40:00|13575.5|13572.5|13577.3|13574.3|13578.3|13574.4|13575.5|13571.4|146
1628570700000|2021-08-10 04:45:00|13577.1|13574.1|13577.3|13574.3|13577.4|13574.4|13576.8|13573.8|73
1628571000000|2021-08-10 04:50:00|13577.2|13574.2|13576.3|13573.3|13577.6|13574.3|13575.9|13571.4|97
1628571300000|2021-08-10 04:55:00|13576.2|13573.2|13577.2|13574.2|13578.6|13574.3|13575.5|13571.2|107
1628571600000|2021-08-10 05:00:00|13577.3|13574.3|13576.7|13573.7|13579.1|13575.1|13576.2|13573.1|110
1628571900000|2021-08-10 05:05:00|13576.8|13573.8|13577.8|13574.8|13578.5|13575.3|13576.2|13572.2|106
1628572200000|2021-08-10 05:10:00|13577.9|13574.9|13577.2|13574.2|13579.5|13575.4|13577.2|13573.4|117
1628572500000|2021-08-10 05:15:00|13577.3|13574.3|13578.4|13575.4|13580|13575.8|13577.1|13573.3|136
1628572800000|2021-08-10 05:20:00|13578.5|13575.5|13577.8|13574.8|13579.9|13575.5|13576.4|13572|138
1628573100000|2021-08-10 05:25:00|13577.7|13574.7|13577.1|13574.1|13579.6|13575|13576|13571.7|143
1628573400000|2021-08-10 05:30:00|13577.6|13574.6|13577.2|13574.2|13578.5|13574.7|13576.1|13571.7|181
1628573700000|2021-08-10 05:35:00|13577|13574|13574.6|13571.6|13577.9|13574.2|13574.4|13570.1|160
1628574000000|2021-08-10 05:40:00|13574.4|13571.4|13572.4|13569.4|13576.6|13572|13571.5|13567|221
1628574300000|2021-08-10 05:45:00|13572.3|13569.3|13573.8|13570.8|13576.5|13572.7|13572.2|13568.1|176
1628574600000|2021-08-10 05:50:00|13574.2|13571.2|13575|13572|13577.1|13572.8|13573.4|13569.1|226
1628574900000|2021-08-10 05:55:00|13575.1|13572.1|13577.4|13574.4|13579.1|13574.4|13573.9|13570.9|154
1628575200000|2021-08-10 06:00:00|13577.6|13574.6|13574.2|13571.2|13579.3|13575.9|13574|13569.7|268
1628575500000|2021-08-10 06:05:00|13574.1|13571.1|13577.7|13574.7|13579.4|13575.2|13573.8|13569.5|245
1628575800000|2021-08-10 06:10:00|13577.5|13574.5|13580.8|13574.8|13580.9|13576.2|13577.2|13572.5|229
1628576100000|2021-08-10 06:15:00|13579.3|13576.3|13579.8|13576.8|13581.9|13577.9|13578.3|13573.9|276
1628576400000|2021-08-10 06:20:00|13579.9|13576.9|13578.4|13575.4|13581.8|13577.2|13578.2|13573.3|282
1628576700000|2021-08-10 06:25:00|13578.3|13575.3|13577|13574|13580.5|13576.2|13576.9|13572.6|216
1628577000000|2021-08-10 06:30:00|13577.1|13574.1|13575.9|13572.9|13579.6|13575.1|13574.4|13570.5|242
1628577300000|2021-08-10 06:35:00|13576|13573|13574.4|13571.4|13578.2|13573.8|13574.4|13571.2|214
1628577600000|2021-08-10 06:40:00|13574.5|13571.5|13574.2|13571.2|13576.2|13572.6|13573.4|13569.6|203
1628577900000|2021-08-10 06:45:00|13574.1|13571.1|13574.6|13571.6|13576.1|13572.8|13572.3|13569.2|244
1628578200000|2021-08-10 06:50:00|13574.5|13571.5|13575|13572|13578.4|13574.2|13573.9|13570.6|259
1628578500000|2021-08-10 06:55:00|13575.1|13572.1|13575.9|13572.9|13577.5|13574.3|13574.4|13571.2|246
1628578800000|2021-08-10 07:00:00|13576|13573|13574.7|13571.7|13579.2|13575.4|13574.3|13570.6|332
1628579100000|2021-08-10 07:05:00|13574.9|13571.9|13574.1|13571.1|13575.9|13572.4|13572.7|13568.7|253
1628579400000|2021-08-10 07:10:00|13573.8|13570.8|13576.7|13573.7|13578.5|13574.1|13572.8|13569.1|298
1628579700000|2021-08-10 07:15:00|13576.8|13573.8|13579.2|13573.2|13580.9|13576.7|13576.5|13572.2|287
1628580000000|2021-08-10 07:20:00|13579.1|13573.1|13576.2|13573.2|13579.6|13575|13575|13571.1|293
1628580300000|2021-08-10 07:25:00|13576.3|13573.3|13580.4|13577.4|13580.6|13577.6|13576.2|13572.2|247
1628580600000|2021-08-10 07:30:00|13580.5|13577.5|13581.5|13578.5|13583.8|13579.3|13579.6|13575.4|265
1628580900000|2021-08-10 07:35:00|13581.7|13578.7|13583.4|13577.4|13583.6|13579.3|13580.8|13576.4|235
1628581200000|2021-08-10 07:40:00|13583.3|13577.3|13585.3|13582.3|13586.8|13582.5|13582.1|13577.2|266
1628581500000|2021-08-10 07:45:00|13586.8|13580.8|13587.7|13584.7|13589|13585.1|13584.6|13580.1|286
1628581800000|2021-08-10 07:50:00|13587.6|13584.6|13585.1|13582.1|13589.5|13585.1|13584.9|13580.5|220
1628582100000|2021-08-10 07:55:00|13585|13582|13584|13581|13586|13582.2|13583|13579.6|195
1628582400000|2021-08-10 08:00:00|13584.2|13581.2|13585.6|13582.6|13586.3|13583.3|13583.9|13580.9|237
1628582700000|2021-08-10 08:05:00|13585.5|13582.5|13584.2|13581.2|13588.1|13583.7|13584.2|13580.7|232
1628583000000|2021-08-10 08:10:00|13584.3|13581.3|13583.4|13580.4|13585.6|13581.4|13582.7|13578.1|238
1628583300000|2021-08-10 08:15:00|13583.5|13580.5|13581.1|13578.1|13584.6|13581.1|13581.1|13577.3|155
1628583600000|2021-08-10 08:20:00|13581.2|13578.2|13582.3|13579.3|13584.2|13579.8|13581.1|13577.4|175
1628583900000|2021-08-10 08:25:00|13582.2|13579.2|13581.8|13578.8|13583.3|13579.3|13581.2|13576.7|158
1628584200000|2021-08-10 08:30:00|13581.9|13578.9|13584.9|13581.9|13585.1|13582.1|13581.5|13577.6|170
1628584500000|2021-08-10 08:35:00|13585|13582|13584.4|13581.4|13585.3|13582.3|13584.1|13581.1|149
1628584800000|2021-08-10 08:40:00|13584.5|13581.5|13581|13578|13584.6|13581.5|13580.7|13577.1|171
1628585100000|2021-08-10 08:45:00|13580.9|13577.9|13583.2|13580.2|13583.6|13580.6|13580.9|13577.9|154
1628585400000|2021-08-10 08:50:00|13583.3|13580.3|13584|13581|13585.9|13581.9|13582.5|13578.1|195
1628585700000|2021-08-10 08:55:00|13584.1|13581.1|13588.3|13582.3|13588.4|13583.8|13584|13579.8|174
1628586000000|2021-08-10 09:00:00|13588.4|13582.4|13587.3|13584.3|13590.4|13586.2|13587.3|13582.4|272
1628586300000|2021-08-10 09:05:00|13587.2|13584.2|13586.3|13583.3|13589.1|13584.6|13585.3|13580.8|356
1628586600000|2021-08-10 09:10:00|13586.4|13583.4|13586.1|13583.1|13587.9|13583.9|13584.4|13580.8|272
1628586900000|2021-08-10 09:15:00|13585.9|13582.9|13585.8|13582.8|13588.6|13584.4|13585.1|13581.5|281
1628587200000|2021-08-10 09:20:00|13585.7|13582.7|13586.4|13583.4|13589.1|13585.6|13585.5|13581.7|269
1628587500000|2021-08-10 09:25:00|13586.3|13583.3|13588|13585|13590.3|13586.9|13586|13581.9|277
1628587800000|2021-08-10 09:30:00|13587.9|13584.9|13590.9|13587.9|13592|13588.1|13587.3|13582.7|277
1628588100000|2021-08-10 09:35:00|13590.8|13587.8|13589.6|13586.6|13591|13588|13589.4|13584.9|114
1628588400000|2021-08-10 09:40:00|13589.8|13586.8|13590.5|13587.5|13591.6|13587.6|13589.5|13585.6|195
1628588700000|2021-08-10 09:45:00|13590.4|13587.4|13592|13589|13592.8|13589.4|13590.3|13586.8|224
1628589000000|2021-08-10 09:50:00|13592.1|13589.1|13589.8|13586.8|13592.2|13589.2|13589.7|13586|210
1628589300000|2021-08-10 09:55:00|13589.7|13586.7|13589.2|13586.2|13589.8|13586.8|13587.8|13583.7|235
1628589600000|2021-08-10 10:00:00|13589.1|13586.1|13591.2|13588.2|13592.7|13589.3|13589|13586|204
1628589900000|2021-08-10 10:05:00|13591.1|13588.1|13592.4|13589.4|13594.1|13589.7|13590.1|13587|121
1628590200000|2021-08-10 10:10:00|13592.5|13589.5|13593.3|13590.3|13593.7|13590.6|13591|13586.7|178
1628590500000|2021-08-10 10:15:00|13593.1|13590.1|13590.9|13587.9|13595.2|13591|13590.7|13586.2|254
1628590800000|2021-08-10 10:20:00|13590.8|13587.8|13589.4|13586.4|13592.5|13588.2|13589.3|13585.7|140
1628591100000|2021-08-10 10:25:00|13589.3|13586.3|13588.3|13585.3|13592|13588|13587.2|13584|211
1628591400000|2021-08-10 10:30:00|13588.2|13585.2|13585.2|13582.2|13588.9|13585.2|13585.2|13582.2|118
1628591700000|2021-08-10 10:35:00|13585.1|13582.1|13583.3|13580.3|13585.2|13582.2|13583.3|13580.3|137
1628592000000|2021-08-10 10:40:00|13583.4|13580.4|13584.3|13581.3|13588.4|13585.4|13583.2|13580.2|178
1628592300000|2021-08-10 10:45:00|13584.4|13581.4|13582.4|13579.4|13586.1|13582.5|13582.4|13578.5|213
1628592600000|2021-08-10 10:50:00|13582.5|13579.5|13582.5|13579.5|13583.9|13579.7|13581.1|13577.5|169
1628592900000|2021-08-10 10:55:00|13582.4|13579.4|13582.4|13579.4|13584.6|13580.1|13581.9|13578.4|232
1628593200000|2021-08-10 11:00:00|13581.9|13578.9|13582.4|13579.4|13586.3|13581.9|13581.5|13577|268
1628593500000|2021-08-10 11:05:00|13582.3|13579.3|13585.9|13579.9|13586.2|13581.9|13582.3|13578.5|218
1628593800000|2021-08-10 11:10:00|13586.3|13580.3|13582.1|13579.1|13586.5|13581.9|13581.5|13578.5|184
1628594100000|2021-08-10 11:15:00|13582.2|13579.2|13583.9|13580.9|13586.1|13581.7|13582.1|13577.7|204
1628594400000|2021-08-10 11:20:00|13583.8|13580.8|13582.3|13579.3|13584.9|13580.8|13581.3|13577.1|202
1628594700000|2021-08-10 11:25:00|13582.4|13579.4|13584|13581|13585.9|13581.3|13581.6|13578.6|164
1628595000000|2021-08-10 11:30:00|13583.9|13580.9|13583.5|13580.5|13584|13581|13583|13580|149
1628595300000|2021-08-10 11:35:00|13583.4|13580.4|13583.6|13580.6|13586.7|13582.2|13583.1|13578.6|180
1628595600000|2021-08-10 11:40:00|13583.5|13580.5|13584.4|13581.4|13585|13581.5|13583.1|13578.7|157
1628595900000|2021-08-10 11:45:00|13585.8|13579.8|13583.5|13580.5|13585.9|13582|13583.3|13578.8|178
1628596200000|2021-08-10 11:50:00|13583.6|13580.6|13581.1|13578.1|13584.6|13581.6|13581.1|13578.1|139
1628596500000|2021-08-10 11:55:00|13581.2|13578.2|13581|13578|13582.5|13578.2|13579.5|13575.1|187
1628596800000|2021-08-10 12:00:00|13580.9|13577.9|13581.1|13578.1|13583.7|13579.1|13580.2|13575.8|235
1628597100000|2021-08-10 12:05:00|13582.7|13576.7|13584.7|13578.7|13584.7|13580.1|13580.8|13576.3|192
1628597400000|2021-08-10 12:10:00|13583.1|13580.1|13581.8|13578.8|13584.7|13581|13581.8|13578.6|143
1628597700000|2021-08-10 12:15:00|13581.7|13578.7|13585.7|13582.7|13587.2|13582.9|13581.5|13578.5|222
1628598000000|2021-08-10 12:20:00|13585.6|13582.6|13585.2|13582.2|13587|13582.8|13584.2|13580.4|229
1628598300000|2021-08-10 12:25:00|13585.1|13582.1|13587.1|13581.1|13587.5|13583.1|13583.6|13579|212
1628598600000|2021-08-10 12:30:00|13587.4|13581.4|13582.2|13579.2|13587.4|13583|13582|13577.6|196
1628598900000|2021-08-10 12:35:00|13582.1|13579.1|13582.1|13579.1|13585.1|13580.6|13581.4|13577.3|191
1628599200000|2021-08-10 12:40:00|13582|13579|13587.1|13584.1|13588.3|13584.1|13581.9|13577.8|238
1628599500000|2021-08-10 12:45:00|13587.3|13584.3|13587.7|13584.7|13589.5|13585.1|13586|13581.6|173
1628599800000|2021-08-10 12:50:00|13587.6|13584.6|13587.4|13584.4|13589.9|13585.6|13586.5|13582.1|180
1628600100000|2021-08-10 12:55:00|13587.1|13584.1|13588.1|13585.1|13589.5|13585.1|13585.9|13581.4|215
1628600400000|2021-08-10 13:00:00|13588|13585|13586.1|13583.1|13589.5|13585|13585.2|13580.6|308
1628600700000|2021-08-10 13:05:00|13586.2|13583.2|13591.1|13588.1|13592.4|13588.1|13586.1|13581.8|291
1628601000000|2021-08-10 13:10:00|13591.2|13588.2|13588|13585|13592.7|13588.9|13587.8|13584.8|273
1628601300000|2021-08-10 13:15:00|13587.9|13584.9|13587.9|13584.9|13589.9|13586.1|13587.3|13583.5|184
1628601600000|2021-08-10 13:20:00|13588|13585|13591.2|13585.2|13591.3|13586.8|13587.9|13583.7|195
1628601900000|2021-08-10 13:25:00|13591.3|13585.3|13591.7|13588.7|13593.2|13588.8|13589.7|13585.2|275
1628602200000|2021-08-10 13:30:00|13593.2|13587.2|13592.1|13586.1|13593.3|13588.8|13588.8|13583.8|347
1628602500000|2021-08-10 13:35:00|13592|13586|13594.3|13588.3|13594.4|13590.1|13590.1|13585.5|316
1628602800000|2021-08-10 13:40:00|13594.2|13588.2|13592.4|13589.4|13595.4|13590.8|13592|13587.4|272
1628603100000|2021-08-10 13:45:00|13592.5|13589.5|13595.2|13592.2|13598.4|13593.8|13592.5|13588.3|292
1628603400000|2021-08-10 13:50:00|13595.3|13592.3|13593|13590|13596.7|13592.4|13591.9|13587.1|310
1628603700000|2021-08-10 13:55:00|13592.9|13589.9|13592.5|13589.5|13593|13590|13591.2|13588.2|219
1628604000000|2021-08-10 14:00:00|13592.4|13589.4|13593.4|13590.4|13594.3|13590.4|13591.2|13588|234
1628604300000|2021-08-10 14:05:00|13593.5|13590.5|13590.8|13587.8|13595.7|13592.7|13590|13585.8|264
1628604600000|2021-08-10 14:10:00|13590.9|13587.9|13592.4|13589.4|13595.3|13591|13589.3|13586.2|284
1628604900000|2021-08-10 14:15:00|13592.5|13589.5|13594|13591|13595.3|13591.1|13590.1|13586|300
1628605200000|2021-08-10 14:20:00|13594.1|13591.1|13586.8|13583.8|13594.6|13591.1|13586.4|13583.4|306
1628605500000|2021-08-10 14:25:00|13586.9|13583.9|13591.7|13588.7|13592.8|13589|13586.6|13582.4|227
1628605800000|2021-08-10 14:30:00|13591.6|13588.6|13591.3|13588.3|13592.9|13588.8|13590.2|13585.4|180
1628606100000|2021-08-10 14:35:00|13591.4|13588.4|13591.6|13588.6|13591.9|13588.9|13590.7|13587.7|177
1628606400000|2021-08-10 14:40:00|13591.5|13588.5|13592.3|13589.3|13595.2|13590.9|13591.5|13587.5|231
1628606700000|2021-08-10 14:45:00|13592.4|13589.4|13593.1|13590.1|13594.4|13590.5|13591.5|13587.6|236
1628607000000|2021-08-10 14:50:00|13593|13590|13593.1|13590.1|13595.3|13590.6|13591.9|13587.7|187
1628607300000|2021-08-10 14:55:00|13593.2|13590.2|13591.1|13588.1|13595.5|13591|13591|13586.6|195
1628607600000|2021-08-10 15:00:00|13591.4|13588.4|13592.6|13589.6|13595.7|13591.2|13591.4|13586.9|223
1628607900000|2021-08-10 15:05:00|13592.5|13589.5|13593.2|13590.2|13595.4|13591.1|13591.7|13587.1|179
1628608200000|2021-08-10 15:10:00|13593.3|13590.3|13592.5|13589.5|13595.2|13590.8|13591.8|13588.5|126
1628608500000|2021-08-10 15:15:00|13592.4|13589.4|13592.3|13589.3|13594|13589.9|13591.7|13587.9|101
1628608800000|2021-08-10 15:20:00|13592.4|13589.4|13591.3|13588.3|13594|13589.6|13591.1|13586.8|131
1628609100000|2021-08-10 15:25:00|13591.2|13588.2|13596|13590|13596.2|13591.9|13590.7|13586.2|167
1628609400000|2021-08-10 15:30:00|13594.5|13591.5|13597.3|13591.3|13597.3|13592.9|13593.9|13590.9|138
1628609700000|2021-08-10 15:35:00|13597.4|13591.4|13595.5|13592.5|13597.4|13592.9|13595|13590.6|181
1628610000000|2021-08-10 15:40:00|13595.4|13592.4|13593.8|13590.8|13595.8|13592.8|13593.3|13590.3|162
1628610300000|2021-08-10 15:45:00|13593.9|13590.9|13595.1|13589.1|13595.6|13591.3|13593.1|13588.9|199
1628610600000|2021-08-10 15:50:00|13593.6|13590.6|13591.7|13588.7|13595.3|13590.9|13591.4|13587.1|218
1628610900000|2021-08-10 15:55:00|13591.6|13588.6|13594|13591|13595.5|13591.2|13591.5|13587|186
1628611200000|2021-08-10 16:00:00|13593.9|13590.9|13595.8|13592.8|13597.4|13593|13593.6|13588.7|206
1628611500000|2021-08-10 16:05:00|13597.3|13591.3|13597|13591|13597.8|13593|13595.2|13590.9|188
1628611800000|2021-08-10 16:10:00|13596.9|13590.9|13595.8|13592.8|13598.5|13594.1|13595.2|13590.6|196
1628612100000|2021-08-10 16:15:00|13595.9|13592.9|13594.9|13591.9|13598.2|13593.5|13594.5|13590|175
1628612400000|2021-08-10 16:20:00|13594.8|13591.8|13594.5|13591.5|13596.5|13592.2|13594.3|13589.9|128
1628612700000|2021-08-10 16:25:00|13594.4|13591.4|13592.5|13589.5|13595.9|13591.6|13591.2|13587.7|204
1628613000000|2021-08-10 16:30:00|13592.6|13589.6|13592.8|13589.8|13594.3|13590.3|13592.5|13588.2|96
1628613300000|2021-08-10 16:35:00|13594.3|13588.3|13593.4|13590.4|13595.2|13591.1|13592.8|13588.3|131
1628613600000|2021-08-10 16:40:00|13593.3|13590.3|13593.8|13590.8|13595.5|13591.1|13592.6|13588.3|151
1628613900000|2021-08-10 16:45:00|13595.3|13589.3|13595|13589|13595.4|13590.9|13593.1|13588.8|210
1628614200000|2021-08-10 16:50:00|13594.9|13588.9|13593.6|13590.6|13595.5|13590.8|13593.2|13588.9|188
1628614500000|2021-08-10 16:55:00|13593.5|13590.5|13594.2|13591.2|13596.1|13591.6|13593.2|13588.9|210
1628614800000|2021-08-10 17:00:00|13594.1|13591.1|13594.5|13591.5|13597.3|13592.8|13593.9|13589.5|214
1628615100000|2021-08-10 17:05:00|13594.4|13591.4|13595.9|13589.9|13596.3|13591.7|13593.3|13588.9|175
1628615400000|2021-08-10 17:10:00|13595.8|13589.8|13596.4|13590.4|13597.3|13592.7|13593.9|13589.3|243
1628615700000|2021-08-10 17:15:00|13596.2|13590.2|13595.2|13589.2|13596.6|13592.1|13593.5|13589.1|223
1628616000000|2021-08-10 17:20:00|13595.3|13589.3|13596.2|13590.2|13596.3|13592.4|13593.8|13589.2|312
1628616300000|2021-08-10 17:25:00|13594.7|13591.7|13595.3|13592.3|13596.5|13592.4|13594.2|13590.2|79
1628616600000|2021-08-10 17:30:00|13595.2|13592.2|13595.3|13592.3|13598.6|13594.1|13595|13590.5|123
1628616900000|2021-08-10 17:35:00|13595.4|13592.4|13595.5|13592.5|13597.3|13592.7|13595|13590.5|114
1628617200000|2021-08-10 17:40:00|13595.6|13592.6|13595.9|13589.9|13596.8|13592.6|13594.4|13589.9|125
1628617500000|2021-08-10 17:45:00|13596|13590|13595.3|13589.3|13596.4|13591.7|13594.2|13589.3|114
1628617800000|2021-08-10 17:50:00|13595.6|13589.6|13595.9|13589.9|13596|13591.4|13593.8|13588.9|153
1628618100000|2021-08-10 17:55:00|13596|13590|13596.7|13590.7|13596.8|13592.3|13594|13589.5|112
1628618400000|2021-08-10 18:00:00|13596.6|13590.6|13596.4|13590.4|13596.6|13592.1|13592.9|13588.3|212
1628618700000|2021-08-10 18:05:00|13596.3|13590.3|13594.3|13591.3|13596.4|13591.8|13594.2|13590.3|110
1628619000000|2021-08-10 18:10:00|13594.4|13591.4|13594.9|13591.9|13597.2|13592.7|13594.3|13590.2|117
1628619300000|2021-08-10 18:15:00|13594.8|13591.8|13595.2|13589.2|13596.3|13592.1|13593.2|13588.8|175
1628619600000|2021-08-10 18:20:00|13593.7|13590.7|13593.3|13590.3|13595.3|13590.8|13592.6|13588.4|116
1628619900000|2021-08-10 18:25:00|13593.4|13590.4|13592.3|13589.3|13594.9|13590.5|13591.8|13587.5|137
1628620200000|2021-08-10 18:30:00|13592.4|13589.4|13591.4|13588.4|13593.4|13589.4|13591.3|13587|137
1628620500000|2021-08-10 18:35:00|13591.3|13588.3|13591.7|13588.7|13593.8|13589.4|13591|13586.7|147
1628620800000|2021-08-10 18:40:00|13593.2|13587.2|13591.3|13588.3|13593.3|13588.7|13591.1|13586.8|81
1628621100000|2021-08-10 18:45:00|13592.8|13586.8|13591.3|13588.3|13593.1|13588.7|13591|13586.4|141
1628621400000|2021-08-10 18:50:00|13591.2|13588.2|13591.4|13588.4|13592.7|13588.7|13591|13586.6|76
1628621700000|2021-08-10 18:55:00|13591.3|13588.3|13593.2|13587.2|13594|13589.3|13591.3|13586.6|137
1628622000000|2021-08-10 19:00:00|13591.7|13588.7|13593.2|13587.2|13593.8|13589.2|13591.7|13586.9|122
1628622300000|2021-08-10 19:05:00|13593.3|13587.3|13592|13589|13593.6|13589.1|13591.7|13587.1|108
1628622600000|2021-08-10 19:10:00|13593.5|13587.5|13593.4|13587.4|13593.9|13589.2|13592.1|13587.3|103
1628622900000|2021-08-10 19:15:00|13593.3|13587.3|13594.4|13588.4|13595.3|13590.6|13592.7|13587.2|148
1628623200000|2021-08-10 19:20:00|13594.2|13588.2|13592.3|13589.3|13594.3|13589.8|13592.1|13587.6|92
1628623500000|2021-08-10 19:25:00|13592.4|13589.4|13594.1|13588.1|13594.2|13589.7|13592.1|13587.6|75
1628623800000|2021-08-10 19:30:00|13594|13588|13592.1|13589.1|13594.4|13589.7|13592.1|13587.5|89
1628624100000|2021-08-10 19:35:00|13592.5|13589.5|13594.1|13588.1|13594.6|13589.8|13592.2|13587.9|83
1628624400000|2021-08-10 19:40:00|13592.6|13589.6|13594.1|13588.1|13594.2|13589.7|13592.3|13587.7|100
1628624700000|2021-08-10 19:45:00|13593.9|13587.9|13593.6|13590.6|13595.3|13590.7|13592.4|13587.9|114
1628625000000|2021-08-10 19:50:00|13593.5|13590.5|13594.2|13588.2|13595.3|13590.6|13593|13588.1|181
1628625300000|2021-08-10 19:55:00|13594.3|13588.3|13593.6|13587.6|13595.4|13590.6|13592.3|13587.4|175
1628625600000|2021-08-10 20:00:00|13593.5|13587.5|13594.1|13588.1|13594.2|13588.2|13593.5|13587.5|79
1628625900000|2021-08-10 20:05:00|13594|13588|13593.3|13587.3|13594.4|13588.4|13593.2|13587.2|73
1628626200000|2021-08-10 20:10:00|13593.2|13587.2|13593.5|13587.5|13593.9|13587.9|13593.1|13587.1|109
1628626500000|2021-08-10 20:15:00|13593.6|13587.6|13594.6|13588.6|13594.8|13588.8|13593.6|13587.6|98
1628626800000|2021-08-10 20:20:00|13594.5|13588.5|13597.4|13591.4|13598.1|13592.1|13594.4|13588.4|282
1628627100000|2021-08-10 20:25:00|13597.3|13591.3|13596.8|13590.8|13598.3|13592.3|13596.7|13590.7|145
1628627400000|2021-08-10 20:30:00|13597|13591|13597.3|13591.3|13597.7|13591.7|13596.4|13590.4|112
1628627700000|2021-08-10 20:35:00|13597.4|13591.4|13597|13591|13597.8|13591.8|13596.9|13590.9|107
1628628000000|2021-08-10 20:40:00|13596.9|13590.9|13598.1|13592.1|13598.5|13592.5|13596.9|13590.9|87
1628628300000|2021-08-10 20:45:00|13598.3|13592.3|13600.4|13586.7|13610.2|13595.2|13578.9|13563.9|901
1628628600000|2021-08-10 20:50:00|13600.7|13585.9|13602.4|13587.4|13603.2|13592.7|13598.9|13584.4|434
1628628900000|2021-08-10 20:55:00|13601.5|13586.5|13601.6|13587.5|13606.9|13597.8|13599.8|13584.8|584
1628629200000|2021-08-10 21:00:00|13602.1|13588|13600.9|13585.9|13602.6|13588.1|13600.9|13585.9|34
1628629500000|2021-08-10 21:05:00|13602.5|13587.5|13601.4|13586.4|13602.9|13587.9|13600.7|13585.7|44
1628629800000|2021-08-10 21:10:00|13601.6|13586.6|13601.8|13586.8|13602.2|13587.2|13600.1|13585.1|72
1628630100000|2021-08-10 21:15:00|13600.1|13585.1|13601.6|13586.6|13602|13587|13600.1|13585.1|51
1628630400000|2021-08-10 21:20:00|13600.6|13585.6|13601.9|13586.9|13602|13587|13600.3|13585.3|94
1628630700000|2021-08-10 21:25:00|13601.8|13586.8|13601.7|13586.7|13601.9|13586.9|13600.3|13585.3|71
1628631000000|2021-08-10 21:30:00|13600.6|13585.6|13602.4|13587.4|13603.2|13588.2|13600.6|13585.6|119
1628631300000|2021-08-10 21:35:00|13602.7|13587.7|13602.9|13587.9|13603.3|13588.3|13600.8|13585.8|97
1628631600000|2021-08-10 21:40:00|13602|13587|13602.3|13587.3|13603.1|13588.1|13601.3|13586.3|89
1628631900000|2021-08-10 21:45:00|13602.6|13587.6|13603|13588|13603|13588|13601|13586|100
1628632200000|2021-08-10 21:50:00|13602.3|13587.3|13600.5|13585.5|13602.6|13587.6|13599.7|13584.7|130
1628632500000|2021-08-10 21:55:00|13600.6|13585.6|13601.1|13586.1|13601.8|13586.8|13599.5|13584.5|109
1628632800000|2021-08-10 22:00:00|13600.4|13585.4|13604.6|13594.3|13605.2|13594.6|13598.1|13583.7|340
1628633100000|2021-08-10 22:05:00|13604.5|13594.4|13603|13595|13605.9|13595.9|13603|13592|243
1628633400000|2021-08-10 22:10:00|13603.1|13594.9|13602.9|13595.4|13603.9|13595.8|13602.1|13594.3|192
1628633700000|2021-08-10 22:15:00|13602.8|13595.8|13602.8|13595.5|13603.6|13595.8|13602.1|13594.8|236
1628634000000|2021-08-10 22:20:00|13602.7|13595.6|13602.4|13594.3|13603.8|13596|13602|13593.4|296
1628634300000|2021-08-10 22:25:00|13602.3|13594.6|13602.4|13595.1|13603.9|13596.4|13601.4|13594.2|389
1628634600000|2021-08-10 22:30:00|13602.5|13595.2|13602.6|13595.9|13605.9|13596.4|13601.1|13594.9|286
1628634900000|2021-08-10 22:35:00|13602.1|13596|13602.2|13595.5|13604.3|13596.3|13601.2|13594.8|345
1628635200000|2021-08-10 22:40:00|13602.3|13596.1|13602.8|13596.3|13603.7|13596.5|13601.3|13595.1|226
1628635500000|2021-08-10 22:45:00|13602.7|13596.2|13602.6|13596.1|13604.1|13596.8|13601.7|13595.7|191
1628635800000|2021-08-10 22:50:00|13602.5|13595.8|13602.4|13596|13603.1|13596.4|13601.5|13595.4|185
1628636100000|2021-08-10 22:55:00|13602.5|13596.1|13601.6|13595.6|13602.7|13596.4|13601.3|13595.1|163
1628636400000|2021-08-10 23:00:00|13601.8|13595.8|13601.3|13595.3|13601.9|13595.9|13600.2|13594.2|147
1628636700000|2021-08-10 23:05:00|13601.4|13595.4|13601|13595|13601.5|13595.5|13600.7|13594.7|89
1628637000000|2021-08-10 23:10:00|13601.1|13595.1|13600.2|13594.2|13601.6|13596.9|13599.8|13593.8|87
1628637300000|2021-08-10 23:15:00|13600|13594|13599.3|13593.3|13600.3|13594.3|13599|13593|86
1628637600000|2021-08-10 23:20:00|13599.2|13593.2|13600.2|13594.2|13600.2|13594.2|13598.6|13592.6|113
1628637900000|2021-08-10 23:25:00|13600.1|13594.1|13600.1|13594.1|13600.2|13594.2|13599.5|13593.5|82
1628638200000|2021-08-10 23:30:00|13600|13594|13598.7|13592.7|13600.1|13594.1|13597|13592.4|89
1628638500000|2021-08-10 23:35:00|13598.6|13592.6|13597.4|13594.4|13599.2|13594.5|13597.2|13592.6|81
1628638800000|2021-08-10 23:40:00|13597.3|13594.3|13601.1|13595.1|13601.3|13595.9|13597.3|13592.8|92
1628639100000|2021-08-10 23:45:00|13601.2|13595.2|13601.7|13595.7|13601.8|13597.2|13599.8|13595|66
1628639400000|2021-08-10 23:50:00|13601.8|13595.8|13601.4|13595.4|13602|13597.5|13600.2|13595.4|57
1628639700000|2021-08-10 23:55:00|13601.5|13595.5|13600.7|13594.7|13601.8|13595.6|13600.6|13593.6|68
1628640000000|2021-08-11 00:00:00|13600.5|13594.5|13600.3|13594.3|13600.6|13594.6|13598.9|13592.9|172
1628640300000|2021-08-11 00:05:00|13600.4|13594.4|13597.6|13594.6|13601.5|13596.8|13597.4|13592.9|152
1628640600000|2021-08-11 00:10:00|13597.7|13594.7|13599.7|13596.7|13601.3|13596.9|13597.5|13593|106
1628640900000|2021-08-11 00:15:00|13599.8|13596.8|13598.8|13595.8|13601.4|13597|13598.7|13595.2|75
1628641200000|2021-08-11 00:20:00|13598.7|13595.7|13599.2|13596.2|13601.3|13598|13598.7|13594.1|86
1628641500000|2021-08-11 00:25:00|13599.3|13596.3|13600.2|13597.2|13601.7|13597.3|13598.4|13594.1|136
1628641800000|2021-08-11 00:30:00|13600.3|13597.3|13601.3|13598.3|13601.8|13598.4|13600.1|13595.6|89
1628642100000|2021-08-11 00:35:00|13601.4|13598.4|13603.5|13600.5|13604.7|13600.5|13601.3|13598.3|101
1628642400000|2021-08-11 00:40:00|13603.4|13600.4|13602.9|13599.9|13606.1|13602.2|13602.8|13599.6|135
1628642700000|2021-08-11 00:45:00|13603|13600|13605|13602|13607|13602.7|13602.8|13599.8|131
1628643000000|2021-08-11 00:50:00|13605.1|13602.1|13604.1|13601.1|13605.6|13602.1|13603.7|13599.5|82
1628643300000|2021-08-11 00:55:00|13604|13601|13606.3|13603.3|13608.3|13604.2|13603.9|13600.9|123
1628643600000|2021-08-11 01:00:00|13606.4|13603.4|13607.1|13604.1|13608.2|13604.5|13605.3|13601.7|204
1628643900000|2021-08-11 01:05:00|13607.2|13604.2|13607.2|13604.2|13607.3|13604.3|13606.3|13603.3|142
1628644200000|2021-08-11 01:10:00|13607.1|13604.1|13606.3|13603.3|13607.9|13604.2|13605|13600.7|131
1628644500000|2021-08-11 01:15:00|13607.8|13601.8|13604.1|13601.1|13608|13603|13603.7|13599.1|156
1628644800000|2021-08-11 01:20:00|13604|13601|13602.3|13599.3|13604|13601|13601.8|13598.8|114
1628645100000|2021-08-11 01:25:00|13602.4|13599.4|13600.3|13597.3|13603|13600|13600.2|13597.2|115
1628645400000|2021-08-11 01:30:00|13600.2|13597.2|13599.7|13596.7|13601.6|13597.7|13599.7|13595.3|150
1628645700000|2021-08-11 01:35:00|13599.8|13596.8|13599.2|13596.2|13601.6|13597.5|13598.8|13594.4|125
1628646000000|2021-08-11 01:40:00|13598.9|13595.9|13595|13592|13599.7|13596|13593.8|13590.8|192
1628646300000|2021-08-11 01:45:00|13594.9|13591.9|13597.3|13594.3|13597.6|13594.6|13594.8|13591.4|193
1628646600000|2021-08-11 01:50:00|13597.2|13594.2|13592.8|13589.8|13599|13594.6|13592.7|13588.3|165
1628646900000|2021-08-11 01:55:00|13592.9|13589.9|13592.3|13589.3|13596.5|13592.6|13592.3|13588.3|176
1628647200000|2021-08-11 02:00:00|13593.9|13587.9|13590.8|13587.8|13594.7|13590.2|13590.8|13587.4|163
1628647500000|2021-08-11 02:05:00|13590.9|13587.9|13587.8|13584.8|13591.9|13588.2|13587.7|13584.7|154
1628647800000|2021-08-11 02:10:00|13587.7|13584.7|13587.7|13584.7|13589.5|13585.9|13587.1|13583.5|135
1628648100000|2021-08-11 02:15:00|13587.8|13584.8|13587|13584|13589|13584.9|13587|13583|98
1628648400000|2021-08-11 02:20:00|13586.9|13583.9|13585.2|13582.2|13588.1|13585.1|13583.8|13580.4|120
1628648700000|2021-08-11 02:25:00|13586.7|13580.7|13585.2|13582.2|13586.8|13582.5|13584|13579.7|164
1628649000000|2021-08-11 02:30:00|13585.3|13582.3|13588|13585|13589.7|13586|13585.1|13581.3|155
1628649300000|2021-08-11 02:35:00|13588.2|13585.2|13587.4|13584.4|13589.7|13585.4|13586.8|13582.9|109
1628649600000|2021-08-11 02:40:00|13587.3|13584.3|13586.2|13583.2|13587.5|13584.5|13585.9|13582.9|99
1628649900000|2021-08-11 02:45:00|13586.1|13583.1|13587.5|13584.5|13588.3|13585.3|13586.1|13583.1|165
1628650200000|2021-08-11 02:50:00|13587.3|13584.3|13584.9|13581.9|13587.6|13584.6|13584.4|13580.3|67
1628650500000|2021-08-11 02:55:00|13584.8|13581.8|13584.7|13581.7|13585.8|13582|13584.2|13579.7|114
1628650800000|2021-08-11 03:00:00|13584.6|13581.6|13586.1|13583.1|13587.6|13583.3|13584.1|13579.7|85
1628651100000|2021-08-11 03:05:00|13586.2|13583.2|13586.5|13583.5|13588|13584.5|13586|13581.9|84
1628651400000|2021-08-11 03:10:00|13586.6|13583.6|13588|13585|13588.7|13585.2|13586|13582|130
1628651700000|2021-08-11 03:15:00|13587.9|13584.9|13588.7|13585.7|13590.2|13587.2|13587.9|13584.9|128
1628652000000|2021-08-11 03:20:00|13588.6|13585.6|13590.7|13587.7|13592.2|13587.9|13588.6|13585.3|105
1628652300000|2021-08-11 03:25:00|13590.6|13587.6|13591|13588|13592.6|13588|13590|13585.6|80
1628652600000|2021-08-11 03:30:00|13590.9|13587.9|13593|13590|13593.2|13590.2|13590.7|13586.2|123
1628652900000|2021-08-11 03:35:00|13592.9|13589.9|13594.8|13591.8|13594.8|13591.8|13592.7|13589.7|89
1628653200000|2021-08-11 03:40:00|13594.9|13591.9|13595.4|13592.4|13597.8|13593.4|13593|13588.6|146
1628653500000|2021-08-11 03:45:00|13595.5|13592.5|13596.4|13593.4|13597|13594|13595.1|13590.7|118
1628653800000|2021-08-11 03:50:00|13596.3|13593.3|13595.9|13592.9|13597.7|13593.9|13595.9|13591.7|121
1628654100000|2021-08-11 03:55:00|13596|13593|13598.5|13595.5|13599|13596|13595|13590.5|134
1628654400000|2021-08-11 04:00:00|13598.4|13595.4|13594.2|13591.2|13598.4|13595.4|13593.8|13590.8|116
1628654700000|2021-08-11 04:05:00|13594.1|13591.1|13594.8|13591.8|13596.3|13592.5|13593.9|13590.3|95
1628655000000|2021-08-11 04:10:00|13594.9|13591.9|13593.9|13590.9|13596.4|13592.1|13593.9|13589.7|76
1628655300000|2021-08-11 04:15:00|13594|13591|13594|13591|13594|13591|13593.8|13590.8|45
1628655600000|2021-08-11 04:20:00|13593.9|13590.9|13594.9|13591.9|13595.1|13592.1|13593.8|13590.8|65
1628655900000|2021-08-11 04:25:00|13595|13592|13594.2|13591.2|13595.7|13592|13593.2|13589.1|91
1628656200000|2021-08-11 04:30:00|13594.3|13591.3|13595|13592|13596.4|13592.1|13594.2|13590.4|63
1628656500000|2021-08-11 04:35:00|13595.1|13592.1|13595.7|13592.7|13597.5|13593.2|13595.1|13591.1|85
1628656800000|2021-08-11 04:40:00|13595.8|13592.8|13595.2|13592.2|13597.4|13593.1|13594.8|13590.4|67
1628657100000|2021-08-11 04:45:00|13595.7|13592.7|13597.4|13591.4|13597.6|13593.4|13595.7|13591.3|68
1628657400000|2021-08-11 04:50:00|13595.8|13592.8|13597.6|13591.6|13597.6|13593.1|13595.6|13591.3|60
1628657700000|2021-08-11 04:55:00|13597.5|13591.5|13597.4|13594.4|13599.5|13595.4|13596.1|13591.5|85
1628658000000|2021-08-11 05:00:00|13597.2|13594.2|13595.7|13592.7|13598.5|13594.3|13595.5|13591.1|148
1628658300000|2021-08-11 05:05:00|13595.6|13592.6|13597|13594|13598.3|13594|13595.4|13590.9|102
1628658600000|2021-08-11 05:10:00|13596.9|13593.9|13598.3|13595.3|13599.7|13595.3|13596.5|13592.1|132
1628658900000|2021-08-11 05:15:00|13598.1|13595.1|13597.9|13594.9|13599.6|13595.3|13597.6|13593.4|108
1628659200000|2021-08-11 05:20:00|13597.8|13594.8|13596.8|13593.8|13598.5|13594.9|13596.7|13592.1|72
1628659500000|2021-08-11 05:25:00|13596.7|13593.7|13597.6|13594.6|13598.2|13595.2|13596.7|13593.7|91
1628659800000|2021-08-11 05:30:00|13597.5|13594.5|13595.8|13592.8|13598.6|13594.7|13595.7|13592.4|115
1628660100000|2021-08-11 05:35:00|13595.9|13592.9|13596.6|13593.6|13598.4|13594.4|13595.7|13591.2|140
1628660400000|2021-08-11 05:40:00|13596.7|13593.7|13598.1|13595.1|13599.6|13595.1|13596.6|13592.2|86
1628660700000|2021-08-11 05:45:00|13598|13595|13597|13594|13599.4|13595.4|13596.9|13593.4|96
1628661000000|2021-08-11 05:50:00|13597.1|13594.1|13597.2|13594.2|13598.4|13594.4|13596.6|13592.3|99
1628661300000|2021-08-11 05:55:00|13597.3|13594.3|13597.2|13594.2|13597.5|13594.5|13597|13594|76
1628661600000|2021-08-11 06:00:00|13597.1|13594.1|13600.7|13594.7|13600.7|13596.1|13596.2|13592.9|96
1628661900000|2021-08-11 06:05:00|13599.2|13596.2|13599.4|13596.4|13601.6|13597.9|13599|13594.7|262
1628662200000|2021-08-11 06:10:00|13599.3|13596.3|13599|13596|13600.6|13596.6|13596.9|13593.2|195
1628662500000|2021-08-11 06:15:00|13599.1|13596.1|13598|13595|13599.1|13596.1|13596.8|13592.4|169
1628662800000|2021-08-11 06:20:00|13598.1|13595.1|13602.1|13599.1|13603.6|13599.4|13597.7|13594.7|247
1628663100000|2021-08-11 06:25:00|13602.2|13599.2|13602.7|13599.7|13603.7|13599.7|13599.5|13595.5|217
1628663400000|2021-08-11 06:30:00|13603|13600|13602.2|13599.2|13604.6|13601|13601|13597.6|202
1628663700000|2021-08-11 06:35:00|13602.3|13599.3|13602.8|13599.8|13604.5|13600.2|13600.6|13596.2|242
1628664000000|2021-08-11 06:40:00|13602.9|13599.9|13604|13601|13605.5|13601.3|13602|13598.8|267
1628664300000|2021-08-11 06:45:00|13603.9|13600.9|13602.5|13599.5|13604.7|13601.1|13600.5|13596.5|209
1628664600000|2021-08-11 06:50:00|13602.1|13599.1|13600.9|13597.9|13602.7|13599.1|13600.3|13595.8|176
1628664900000|2021-08-11 06:55:00|13601|13598|13602|13599|13603.6|13599.3|13600.5|13596.3|130
1628665200000|2021-08-11 07:00:00|13602.1|13599.1|13601.6|13598.6|13603.5|13599.5|13600.1|13596.2|235
1628665500000|2021-08-11 07:05:00|13601.7|13598.7|13602.1|13599.1|13603.7|13600.1|13600.4|13596.3|265
1628665800000|2021-08-11 07:10:00|13602|13599|13603|13600|13605|13601.7|13601.8|13598.4|193
1628666100000|2021-08-11 07:15:00|13603.1|13600.1|13602.9|13599.9|13605.3|13601.9|13602.7|13598.3|251
1628666400000|2021-08-11 07:20:00|13603|13600|13603|13600|13604.5|13601.1|13601.5|13596.9|138
1628666700000|2021-08-11 07:25:00|13603.1|13600.1|13601.6|13598.6|13605.8|13602.2|13601.3|13597.1|203
1628667000000|2021-08-11 07:30:00|13601.5|13598.5|13600.6|13594.6|13604.1|13600.5|13599.1|13594.5|249
1628667300000|2021-08-11 07:35:00|13599.1|13596.1|13601.1|13598.1|13602.7|13599.5|13599|13595.1|267
1628667600000|2021-08-11 07:40:00|13601.2|13598.2|13602.3|13599.3|13606.5|13602.1|13601.2|13597.8|238
1628667900000|2021-08-11 07:45:00|13602.2|13599.2|13601.7|13598.7|13603.6|13599.3|13601.4|13597.4|156
1628668200000|2021-08-11 07:50:00|13601.8|13598.8|13599.6|13596.6|13603|13598.8|13599.3|13595.2|202
1628668500000|2021-08-11 07:55:00|13599.7|13596.7|13598.6|13595.6|13601.5|13597.8|13597.8|13593.6|217
1628668800000|2021-08-11 08:00:00|13598.5|13595.5|13596.9|13593.9|13600.5|13595.6|13596.9|13593.2|244
1628669100000|2021-08-11 08:05:00|13597|13594|13598.3|13592.3|13598.5|13594.1|13596.6|13592.2|130
1628669400000|2021-08-11 08:10:00|13598.2|13592.2|13596.6|13593.6|13598.4|13594|13596.1|13592.2|202
1628669700000|2021-08-11 08:15:00|13596.7|13593.7|13596.8|13593.8|13598.4|13594.4|13596.3|13591.9|159
1628670000000|2021-08-11 08:20:00|13596.7|13593.7|13598.4|13595.4|13600.7|13596.4|13595.9|13592.1|242
1628670300000|2021-08-11 08:25:00|13598.5|13595.5|13599.3|13596.3|13599.4|13596.4|13596.4|13591.9|222
1628670600000|2021-08-11 08:30:00|13599.4|13596.4|13600.8|13597.8|13601.3|13598.1|13598.9|13594.6|170
1628670900000|2021-08-11 08:35:00|13600.7|13597.7|13602.9|13599.9|13603.6|13600.2|13600.6|13596.7|165
1628671200000|2021-08-11 08:40:00|13602.8|13599.8|13605|13602|13605.2|13602.2|13602.5|13598|156
1628671500000|2021-08-11 08:45:00|13604.8|13601.8|13604|13601|13606.9|13603.3|13604|13600.7|130
1628671800000|2021-08-11 08:50:00|13604.1|13601.1|13602.6|13599.6|13605.1|13601.8|13602|13597.4|211
1628672100000|2021-08-11 08:55:00|13602.5|13599.5|13603.1|13600.1|13605.3|13601.2|13601.4|13598.4|187
1628672400000|2021-08-11 09:00:00|13603.2|13600.2|13602.2|13599.2|13604.8|13600.7|13602.2|13597.8|192
1628672700000|2021-08-11 09:05:00|13602.1|13599.1|13601.8|13598.8|13603.9|13599.9|13601.2|13597.1|192
1628673000000|2021-08-11 09:10:00|13601.9|13598.9|13601.8|13598.8|13603.5|13599.7|13601.5|13597.3|139
1628673300000|2021-08-11 09:15:00|13601.7|13598.7|13602.6|13599.6|13604.1|13599.7|13601.6|13597.9|174
1628673600000|2021-08-11 09:20:00|13602.5|13599.5|13603.2|13600.2|13604.5|13600.3|13602.2|13597.8|144
1628673900000|2021-08-11 09:25:00|13603.3|13600.3|13603.3|13600.3|13604.5|13600.4|13601.9|13597.8|193
1628674200000|2021-08-11 09:30:00|13603.2|13600.2|13602.7|13599.7|13604.5|13600.9|13601.9|13597.4|163
1628674500000|2021-08-11 09:35:00|13602.6|13599.6|13602.7|13599.7|13604.9|13600.8|13601.8|13597.6|118
1628674800000|2021-08-11 09:40:00|13602.6|13599.6|13603|13600|13604.9|13600.4|13602.4|13598.3|128
1628675100000|2021-08-11 09:45:00|13602.9|13599.9|13604|13601|13604.8|13601|13602.1|13597.5|159
1628675400000|2021-08-11 09:50:00|13605.7|13599.7|13604.4|13601.4|13606.2|13602|13603.6|13599.6|165
1628675700000|2021-08-11 09:55:00|13604.3|13601.3|13601.8|13598.8|13605.5|13601.4|13601.5|13597.2|145
1628676000000|2021-08-11 10:00:00|13601.9|13598.9|13602.4|13599.4|13604|13600|13601.6|13597.8|174
1628676300000|2021-08-11 10:05:00|13602.3|13599.3|13600.9|13597.9|13603.6|13599.4|13600.9|13597.2|157
1628676600000|2021-08-11 10:10:00|13601.1|13598.1|13601.8|13598.8|13603.6|13599.5|13600.8|13596.3|206
1628676900000|2021-08-11 10:15:00|13601.6|13598.6|13602.3|13599.3|13603.7|13599.8|13600.9|13597.6|219
1628677200000|2021-08-11 10:20:00|13602.4|13599.4|13600.5|13597.5|13604.7|13600.6|13599.8|13595.4|235
1628677500000|2021-08-11 10:25:00|13600.6|13597.6|13600.3|13597.3|13601.7|13597.6|13599.4|13595|196
1628677800000|2021-08-11 10:30:00|13600.4|13597.4|13599.1|13596.1|13600.5|13597.5|13598.8|13595.8|156
1628678100000|2021-08-11 10:35:00|13599.2|13596.2|13598.3|13595.3|13600.6|13596.4|13597.8|13593.5|228
1628678400000|2021-08-11 10:40:00|13598.4|13595.4|13598.5|13595.5|13598.7|13595.7|13598|13595|200
1628678700000|2021-08-11 10:45:00|13598.4|13595.4|13598.3|13595.3|13598.9|13595.9|13598.1|13595.1|119
1628679000000|2021-08-11 10:50:00|13598.4|13595.4|13597.9|13594.9|13599.5|13595.9|13597.5|13593.5|141
1628679300000|2021-08-11 10:55:00|13598|13595|13597.4|13594.4|13599.4|13595.5|13597.4|13593.4|125
1628679600000|2021-08-11 11:00:00|13597.5|13594.5|13599|13596|13600.5|13596.1|13597.3|13593.4|132
1628679900000|2021-08-11 11:05:00|13599.2|13596.2|13599.1|13596.1|13600.8|13597|13598.6|13594.6|221
1628680200000|2021-08-11 11:10:00|13599.2|13596.2|13597.4|13594.4|13600.8|13596.4|13597.2|13593.2|180
1628680500000|2021-08-11 11:15:00|13597.5|13594.5|13597.8|13594.8|13599.1|13595.1|13596.7|13593|132
1628680800000|2021-08-11 11:20:00|13597.9|13594.9|13597.4|13594.4|13599.3|13595.2|13597.2|13593.2|175
1628681100000|2021-08-11 11:25:00|13597.5|13594.5|13598.4|13595.4|13599.5|13595.4|13596.9|13592.4|149
1628681400000|2021-08-11 11:30:00|13598.3|13595.3|13597.1|13594.1|13599.7|13595.9|13597|13593.5|115
1628681700000|2021-08-11 11:35:00|13597.2|13594.2|13595.8|13592.8|13598.5|13594.2|13595.1|13591.2|124
1628682000000|2021-08-11 11:40:00|13595.9|13592.9|13595.5|13592.5|13597.4|13593.2|13595.4|13591|148
1628682300000|2021-08-11 11:45:00|13595.6|13592.6|13595.8|13592.8|13597.3|13593.1|13594.7|13590.8|129
1628682600000|2021-08-11 11:50:00|13595.7|13592.7|13597.7|13591.7|13597.9|13593.3|13595.4|13591.1|110
1628682900000|2021-08-11 11:55:00|13596.1|13593.1|13596.8|13590.8|13597.6|13593.1|13595.1|13590.7|125
1628683200000|2021-08-11 12:00:00|13596.7|13590.7|13593.7|13587.7|13597.4|13593.1|13592.3|13587.7|271
1628683500000|2021-08-11 12:05:00|13593.8|13587.8|13591.5|13588.5|13594.5|13590.3|13591.4|13586.9|161
1628683800000|2021-08-11 12:10:00|13593|13587|13592|13586|13594.4|13589.8|13590.4|13585.9|165
1628684100000|2021-08-11 12:15:00|13590.5|13587.5|13590.5|13587.5|13592.2|13587.9|13590.4|13585.9|104
1628684400000|2021-08-11 12:20:00|13590.6|13587.6|13591.9|13588.9|13593.4|13589.3|13590.6|13586.7|162
1628684700000|2021-08-11 12:25:00|13592|13589|13592.5|13586.5|13593.8|13589.1|13590.7|13586.1|192
1628685000000|2021-08-11 12:30:00|13592.7|13586.7|13580.2|13574.2|13592.7|13586.7|13579.7|13573.7|526
1628685300000|2021-08-11 12:35:00|13579.8|13573.8|13573.3|13567.3|13579.8|13573.8|13569.9|13563.9|602
1628685600000|2021-08-11 12:40:00|13573.2|13567.2|13566.9|13560.9|13574|13568|13564.8|13558.8|560
1628685900000|2021-08-11 12:45:00|13567|13561|13569.4|13563.4|13570|13564.6|13564.2|13558.2|566
1628686200000|2021-08-11 12:50:00|13569.3|13563.3|13576.9|13570.9|13577|13571|13568|13562.2|442
1628686500000|2021-08-11 12:55:00|13576.7|13570.7|13570.2|13564.2|13577.3|13571.3|13567.4|13562.3|381
1628686800000|2021-08-11 13:00:00|13571.2|13565.2|13573.6|13567.6|13573.6|13568.4|13568.9|13563.4|443
1628687100000|2021-08-11 13:05:00|13573.5|13567.5|13573.8|13567.8|13576.7|13570.8|13573|13567.5|363
1628687400000|2021-08-11 13:10:00|13573.7|13567.7|13570|13564|13575.8|13569.8|13569.5|13563.5|321
1628687700000|2021-08-11 13:15:00|13570.1|13564.1|13568.5|13562.5|13571.4|13565.8|13566.5|13562|347
1628688000000|2021-08-11 13:20:00|13568.6|13562.6|13565.8|13562.8|13568.9|13564.2|13565.1|13560.5|306
1628688300000|2021-08-11 13:25:00|13565.9|13562.9|13566.2|13560.2|13566.8|13562.9|13562.3|13557.7|364
1628688600000|2021-08-11 13:30:00|13566.3|13560.3|13562.4|13556.4|13568.1|13563.6|13559.2|13554.7|506
1628688900000|2021-08-11 13:35:00|13562.5|13556.5|13563.7|13560.7|13565.3|13560.8|13560.5|13555|430
1628689200000|2021-08-11 13:40:00|13563.6|13560.6|13566.8|13563.8|13569.1|13564.8|13561.8|13557.4|391
1628689500000|2021-08-11 13:45:00|13566.9|13563.9|13574.1|13568.1|13574.1|13569|13566.1|13562|371
1628689800000|2021-08-11 13:50:00|13574|13568|13573.3|13570.3|13575.5|13570.8|13571.9|13567.4|326
1628690100000|2021-08-11 13:55:00|13573.2|13570.2|13574.3|13571.3|13576|13571.3|13572.4|13568|248
1628690400000|2021-08-11 14:00:00|13574.4|13571.4|13575.2|13572.2|13576.5|13572.3|13573.6|13569.1|335
1628690700000|2021-08-11 14:05:00|13575.3|13572.3|13572.6|13569.6|13576.4|13572.3|13572.1|13567.6|279
1628691000000|2021-08-11 14:10:00|13572.5|13569.5|13575.8|13569.8|13576.5|13572.3|13572|13568|329
1628691300000|2021-08-11 14:15:00|13574.3|13571.3|13573.5|13570.5|13575.2|13571.3|13571.6|13567.1|301
1628691600000|2021-08-11 14:20:00|13573.6|13570.6|13572.8|13569.8|13575.6|13571.4|13571.9|13567.6|361
1628691900000|2021-08-11 14:25:00|13572.7|13569.7|13570.9|13567.9|13574.4|13570.2|13570.2|13566|284
1628692200000|2021-08-11 14:30:00|13571|13568|13573.6|13570.6|13575.4|13571.3|13570.8|13566.9|288
1628692500000|2021-08-11 14:35:00|13573.7|13570.7|13572.7|13569.7|13575.6|13572|13571.3|13567|314
1628692800000|2021-08-11 14:40:00|13572.6|13569.6|13569.5|13566.5|13574.3|13569.8|13569.5|13565.7|296
1628693100000|2021-08-11 14:45:00|13569.6|13566.6|13566.4|13563.4|13570.1|13567.1|13566.4|13563.4|273
1628693400000|2021-08-11 14:50:00|13566.3|13563.3|13567.8|13564.8|13567.9|13564.9|13565.4|13561.8|182
1628693700000|2021-08-11 14:55:00|13567.7|13564.7|13564.9|13561.9|13569.1|13565.4|13564.8|13560.9|173
1628694000000|2021-08-11 15:00:00|13565|13562|13567.1|13564.1|13569|13565.1|13565|13560.8|198
1628694300000|2021-08-11 15:05:00|13567.2|13564.2|13566.9|13563.9|13569.6|13565.3|13566.6|13562.7|143
1628694600000|2021-08-11 15:10:00|13566.8|13563.8|13566.6|13563.6|13568|13563.9|13565.9|13561.5|129
1628694900000|2021-08-11 15:15:00|13566.5|13563.5|13570.7|13567.7|13572.7|13568.2|13566.5|13563.5|182
1628695200000|2021-08-11 15:20:00|13570.8|13567.8|13569.4|13563.4|13572.5|13568.2|13567.9|13563.2|160
1628695500000|2021-08-11 15:25:00|13569.3|13563.3|13567.1|13564.1|13569.9|13565.5|13566.9|13562.6|115
1628695800000|2021-08-11 15:30:00|13568.6|13562.6|13567.3|13564.3|13569.8|13565.5|13566.7|13562.4|161
1628696100000|2021-08-11 15:35:00|13567.4|13564.4|13568.1|13565.1|13569.7|13565.2|13567.2|13563.4|137
1628696400000|2021-08-11 15:40:00|13568|13565|13567|13564|13570.2|13566|13566.8|13562.5|166
1628696700000|2021-08-11 15:45:00|13566.9|13563.9|13566.4|13563.4|13567.2|13564.2|13565.8|13562.8|136
1628697000000|2021-08-11 15:50:00|13566.3|13563.3|13565|13562|13568|13563.8|13564.6|13560.6|146
1628697300000|2021-08-11 15:55:00|13565.1|13562.1|13565.5|13562.5|13567.4|13563|13565|13561.3|111
1628697600000|2021-08-11 16:00:00|13565.4|13562.4|13565.2|13562.2|13566.9|13563|13564.5|13560.5|177
1628697900000|2021-08-11 16:05:00|13565.3|13562.3|13565.8|13562.8|13565.9|13562.9|13564.5|13561.5|157
1628698200000|2021-08-11 16:10:00|13565.9|13562.9|13565.8|13562.8|13566.2|13563.2|13565.4|13562.4|105
1628698500000|2021-08-11 16:15:00|13565.9|13562.9|13564.9|13561.9|13566.9|13562.9|13564.3|13560.6|150
1628698800000|2021-08-11 16:20:00|13565|13562|13566.3|13560.3|13566.9|13562.4|13564.5|13560.1|109
1628699100000|2021-08-11 16:25:00|13564.8|13561.8|13564.5|13561.5|13566.4|13562|13564.3|13559.9|125
1628699400000|2021-08-11 16:30:00|13564.6|13561.6|13562.8|13559.8|13566.1|13561.8|13562.7|13559|138
1628699700000|2021-08-11 16:35:00|13563|13560|13561.5|13558.5|13563.9|13560.2|13561.4|13557.2|132
1628700000000|2021-08-11 16:40:00|13561.4|13558.4|13560.6|13557.6|13562.9|13558.5|13560.4|13556.2|135
1628700300000|2021-08-11 16:45:00|13560.7|13557.7|13560.3|13557.3|13562.3|13558.1|13560.2|13555.7|100
1628700600000|2021-08-11 16:50:00|13561.8|13555.8|13560.3|13557.3|13562|13557.7|13560|13555.5|140
1628700900000|2021-08-11 16:55:00|13560.4|13557.4|13559|13556|13561.7|13557.4|13558.9|13554.3|172
1628701200000|2021-08-11 17:00:00|13558.9|13555.9|13555.2|13552.2|13561.6|13557.4|13552.6|13548|335
1628701500000|2021-08-11 17:05:00|13555.3|13552.3|13554.2|13551.2|13558.9|13554.2|13553.8|13549.5|223
1628701800000|2021-08-11 17:10:00|13554.1|13551.1|13558.1|13552.1|13558.4|13553.6|13551.8|13548.4|265
1628702100000|2021-08-11 17:15:00|13558.2|13552.2|13560.7|13557.7|13563|13558.4|13556.2|13551.7|235
1628702400000|2021-08-11 17:20:00|13561.7|13555.7|13559.8|13556.8|13562.4|13557.9|13558|13553.4|246
1628702700000|2021-08-11 17:25:00|13559.9|13556.9|13558.9|13555.9|13562.6|13558.1|13558.8|13554.1|175
1628703000000|2021-08-11 17:30:00|13559|13556|13559.8|13556.8|13562.4|13557.8|13559|13554.7|143
1628703300000|2021-08-11 17:35:00|13559.7|13556.7|13563.5|13557.5|13563.5|13558.9|13559.7|13555.3|141
1628703600000|2021-08-11 17:40:00|13561.9|13558.9|13563.7|13557.7|13564.6|13560.5|13561.5|13557.2|203
1628703900000|2021-08-11 17:45:00|13562.2|13559.2|13561.7|13558.7|13563.4|13559.3|13561.2|13556.4|143
1628704200000|2021-08-11 17:50:00|13561.6|13558.6|13562.7|13556.7|13564|13560.2|13561.1|13556.6|193
1628704500000|2021-08-11 17:55:00|13562.8|13556.8|13562.5|13559.5|13564.1|13559.9|13561.2|13556.6|67
1628704800000|2021-08-11 18:00:00|13562.4|13559.4|13562.4|13559.4|13564.3|13559.8|13562|13557.6|106
1628705100000|2021-08-11 18:05:00|13562.5|13559.5|13561.5|13558.5|13563.3|13559.6|13561.4|13556.9|165
1628705400000|2021-08-11 18:10:00|13561.4|13558.4|13562.8|13559.8|13563.9|13560.1|13561.4|13557.2|165
1628705700000|2021-08-11 18:15:00|13562.7|13559.7|13565.1|13562.1|13566.6|13562.1|13562.6|13558.3|153
1628706000000|2021-08-11 18:20:00|13565|13562|13564.3|13561.3|13566.8|13562.2|13564.1|13559.7|163
1628706300000|2021-08-11 18:25:00|13564.2|13561.2|13564.8|13561.8|13567.2|13562.7|13564|13560|165
1628706600000|2021-08-11 18:30:00|13564.9|13561.9|13566.2|13560.2|13567.2|13562.9|13563.6|13559.5|174
1628706900000|2021-08-11 18:35:00|13566.3|13560.3|13565.5|13562.5|13567.8|13563.4|13564.5|13560.3|123
1628707200000|2021-08-11 18:40:00|13565.4|13562.4|13565.3|13562.3|13566.9|13562.4|13564.1|13559.9|126
1628707500000|2021-08-11 18:45:00|13566.7|13560.7|13567.5|13561.5|13567.6|13563|13565.2|13560.7|103
1628707800000|2021-08-11 18:50:00|13567.4|13561.4|13567.3|13564.3|13569.4|13564.7|13565.9|13561.4|123
1628708100000|2021-08-11 18:55:00|13567.1|13564.1|13568.8|13565.8|13570.5|13566.1|13567|13562.6|199
1628708400000|2021-08-11 19:00:00|13568.7|13565.7|13566.7|13563.7|13570|13565.7|13566.6|13562.1|116
1628708700000|2021-08-11 19:05:00|13566.8|13563.8|13567.6|13561.6|13568.6|13564|13566.3|13561.6|78
1628709000000|2021-08-11 19:10:00|13567.7|13561.7|13568.6|13562.6|13568.8|13563.8|13565.6|13561.1|146
1628709300000|2021-08-11 19:15:00|13568.4|13562.4|13569.4|13566.4|13571.1|13566.6|13566.8|13562.3|151
1628709600000|2021-08-11 19:20:00|13569.3|13566.3|13567.7|13564.7|13570.3|13566.4|13567.7|13563.5|67
1628709900000|2021-08-11 19:25:00|13567.6|13564.6|13567.9|13561.9|13569.2|13564.8|13566.4|13561.9|83
1628710200000|2021-08-11 19:30:00|13568|13562|13566.4|13563.4|13568.2|13563.7|13566.4|13561.8|69
1628710500000|2021-08-11 19:35:00|13566.3|13563.3|13567.3|13564.3|13568.6|13564.4|13566.3|13561.7|62
1628710800000|2021-08-11 19:40:00|13568.8|13562.8|13566.8|13563.8|13568.8|13564.3|13566.7|13562.5|70
1628711100000|2021-08-11 19:45:00|13566.6|13563.6|13565|13562|13567.1|13563.6|13564.2|13559.4|140
1628711400000|2021-08-11 19:50:00|13565.1|13562.1|13566.4|13563.4|13568.1|13563.6|13565.1|13561|83
1628711700000|2021-08-11 19:55:00|13566.5|13563.5|13565.3|13559.3|13568.3|13563.6|13563.2|13558.6|187
1628712000000|2021-08-11 20:00:00|13565.2|13559.2|13564.9|13558.9|13565.3|13559.3|13564|13558|92
1628712300000|2021-08-11 20:05:00|13565.2|13559.2|13564.9|13558.9|13565.4|13559.4|13564.7|13558.7|71
1628712600000|2021-08-11 20:10:00|13565.1|13559.1|13565|13559|13565.4|13559.4|13564.8|13558.8|63
1628712900000|2021-08-11 20:15:00|13565.2|13559.2|13565|13559|13565.5|13559.5|13564.8|13558.8|67
1628713200000|2021-08-11 20:20:00|13564.9|13558.9|13565.1|13559.1|13565.5|13559.5|13564.9|13558.9|77
1628713500000|2021-08-11 20:25:00|13565.2|13559.2|13565.3|13559.3|13565.6|13559.6|13565|13559|73
1628713800000|2021-08-11 20:30:00|13565.2|13559.2|13565.4|13559.4|13565.5|13559.5|13565.1|13559.1|73
1628714100000|2021-08-11 20:35:00|13565.3|13559.3|13565.5|13559.5|13565.7|13559.7|13565|13559|75
1628714400000|2021-08-11 20:40:00|13565.6|13559.6|13566.5|13560.5|13567|13561|13565.3|13559.3|103
1628714700000|2021-08-11 20:45:00|13566.4|13560.4|13566.1|13560.1|13567.8|13561.8|13565.8|13559.8|156
1628715000000|2021-08-11 20:50:00|13566.4|13560.4|13566.9|13560.9|13567.3|13561.3|13565.7|13559.7|142
1628715300000|2021-08-11 20:55:00|13571.3|13557.4|13573|13558|13573.5|13561.5|13567.1|13554|389
1628715600000|2021-08-11 21:00:00|13573.1|13558.1|13576.9|13561.9|13576.9|13561.9|13572.2|13557.2|48
1628715900000|2021-08-11 21:05:00|13577.1|13562.1|13570.1|13555.1|13581.7|13566.7|13567.5|13552.5|84
1628716200000|2021-08-11 21:10:00|13569.7|13554.7|13572.6|13557.6|13575.6|13560.6|13568.2|13553.2|101
1628716500000|2021-08-11 21:15:00|13574.7|13559.7|13571.7|13556.7|13577.2|13562.2|13569.8|13554.8|79
1628716800000|2021-08-11 21:20:00|13571.6|13556.6|13570.3|13555.3|13575.8|13560.8|13569.5|13554.5|58
1628717100000|2021-08-11 21:25:00|13570.4|13555.4|13570.5|13555.5|13576.4|13561.4|13569.9|13554.9|90
1628717400000|2021-08-11 21:30:00|13570.3|13555.3|13573.6|13558.6|13574.2|13559.2|13569.6|13554.6|170
1628717700000|2021-08-11 21:35:00|13573.9|13558.9|13571.4|13556.4|13575.2|13560.2|13570.2|13555.2|160
1628718000000|2021-08-11 21:40:00|13571.5|13556.5|13571.9|13556.9|13575.3|13560.3|13570.7|13555.7|77
1628718300000|2021-08-11 21:45:00|13573|13558|13575.1|13560.1|13577.1|13562.1|13571.8|13556.8|126
1628718600000|2021-08-11 21:50:00|13574.2|13559.2|13574.4|13559.4|13576.9|13561.9|13572|13557|146
1628718900000|2021-08-11 21:55:00|13573.9|13558.9|13573.4|13558.4|13576.3|13562.4|13571.4|13556.4|129
1628719200000|2021-08-11 22:00:00|13573.6|13558.6|13574.1|13564.1|13577.8|13565.8|13570.1|13556.5|394
1628719500000|2021-08-11 22:05:00|13572.8|13564.2|13573|13565.6|13576.1|13567|13571.8|13562.8|153
1628719800000|2021-08-11 22:10:00|13572.9|13565.4|13572.7|13566.3|13573.9|13567.1|13571.6|13564|132
1628720100000|2021-08-11 22:15:00|13572.4|13566|13571.9|13565.3|13572.8|13566.8|13571.2|13564.1|138
1628720400000|2021-08-11 22:20:00|13571.7|13565.5|13572.6|13566.6|13572.9|13566.8|13571.5|13564.8|117
1628720700000|2021-08-11 22:25:00|13572.1|13566.1|13572.6|13566.6|13573.2|13566.9|13571.3|13564.7|92
1628721000000|2021-08-11 22:30:00|13572.2|13566.2|13571.9|13565.9|13573.4|13567|13571.7|13565.3|93
1628721300000|2021-08-11 22:35:00|13572.9|13566.9|13572|13565.8|13573.3|13567|13571.7|13564.9|91
1628721600000|2021-08-11 22:40:00|13571.9|13565.9|13572.2|13566.2|13573.3|13566.9|13571.6|13564.9|97
1628721900000|2021-08-11 22:45:00|13572.4|13566.4|13572.3|13566.3|13573.6|13566.8|13571.4|13564.8|86
1628722200000|2021-08-11 22:50:00|13572.2|13566.2|13573.6|13564.9|13573.6|13566.8|13571.7|13564.9|93
1628722500000|2021-08-11 22:55:00|13572.3|13565.6|13571.7|13565.4|13573.3|13566.6|13570.6|13564.6|96
1628722800000|2021-08-11 23:00:00|13572|13566|13570.9|13564.9|13572|13566|13570.7|13564.7|79
1628723100000|2021-08-11 23:05:00|13571|13565|13572.3|13566.3|13572.6|13566.6|13570.9|13564.9|102
1628723400000|2021-08-11 23:10:00|13572.2|13566.2|13573|13567|13573.2|13567.2|13572.1|13566.1|72
1628723700000|2021-08-11 23:15:00|13572.9|13566.9|13572.1|13566.1|13573|13567|13572|13566|77
1628724000000|2021-08-11 23:20:00|13572|13566|13571.6|13565.6|13572.1|13566.1|13571.2|13565.2|101
1628724300000|2021-08-11 23:25:00|13571.5|13565.5|13570.8|13564.8|13571.5|13565.5|13570.6|13564.6|75
1628724600000|2021-08-11 23:30:00|13570.9|13564.9|13571|13565|13571.3|13566.6|13569.5|13564.8|61
1628724900000|2021-08-11 23:35:00|13569.6|13566.6|13571.7|13565.7|13571.7|13567.2|13569.5|13564.9|67
1628725200000|2021-08-11 23:40:00|13571.6|13565.6|13571.9|13565.9|13572.1|13567.1|13569.2|13564.8|85
1628725500000|2021-08-11 23:45:00|13572|13566|13571.2|13565.2|13572|13567.4|13570.2|13565|75
1628725800000|2021-08-11 23:50:00|13571.3|13565.3|13572.4|13566.4|13572.7|13566.8|13569.8|13564.8|126
1628726100000|2021-08-11 23:55:00|13572.3|13566.3|13572.1|13566.1|13572.5|13567.6|13570.2|13565.2|120
1628726400000|2021-08-12 00:00:00|13572.2|13566.2|13568.7|13565.7|13573.4|13568.9|13568.7|13564.4|219
1628726700000|2021-08-12 00:05:00|13568.6|13565.6|13566.6|13563.6|13570.1|13565.7|13566.6|13562.2|128
1628727000000|2021-08-12 00:10:00|13566.7|13563.7|13569|13566|13570.5|13566.1|13566.7|13562.7|95
1628727300000|2021-08-12 00:15:00|13568.9|13565.9|13567.5|13564.5|13569.7|13566|13566.8|13562.9|112
1628727600000|2021-08-12 00:20:00|13567.4|13564.4|13567.2|13564.2|13569.9|13565.4|13567|13562.7|111
1628727900000|2021-08-12 00:25:00|13567.1|13564.1|13568.1|13565.1|13571|13566.4|13566.9|13563|199
1628728200000|2021-08-12 00:30:00|13568.2|13565.2|13565.8|13562.8|13569.5|13565.2|13565.7|13562.7|98
1628728500000|2021-08-12 00:35:00|13565.9|13562.9|13567.5|13564.5|13569.5|13565.2|13565.8|13562.8|128
1628728800000|2021-08-12 00:40:00|13567.4|13564.4|13569.4|13566.4|13571|13567.1|13567.1|13564.1|116
1628729100000|2021-08-12 00:45:00|13569.3|13566.3|13569.3|13566.3|13573.7|13569.2|13569.1|13565.9|135
1628729400000|2021-08-12 00:50:00|13569.2|13566.2|13567.2|13564.2|13570.4|13567|13566.8|13563|137
1628729700000|2021-08-12 00:55:00|13567.1|13564.1|13566.8|13563.8|13568.6|13564.2|13563.3|13559.2|156
1628730000000|2021-08-12 01:00:00|13567.9|13561.9|13566.1|13563.1|13569.1|13565.9|13564.1|13559.8|205
1628730300000|2021-08-12 01:05:00|13566.2|13563.2|13568.3|13565.3|13570.2|13565.8|13566.1|13561.8|140
1628730600000|2021-08-12 01:10:00|13568.4|13565.4|13569.6|13563.6|13569.7|13565.4|13566.1|13561.8|99
1628730900000|2021-08-12 01:15:00|13568.2|13565.2|13568.7|13565.7|13570.9|13566.3|13566.6|13562.1|185
1628731200000|2021-08-12 01:20:00|13568.8|13565.8|13568.1|13565.1|13569.5|13566.5|13567.5|13564.5|104
1628731500000|2021-08-12 01:25:00|13568.2|13565.2|13569.1|13566.1|13569.4|13566.1|13567.4|13562.9|125
1628731800000|2021-08-12 01:30:00|13569.2|13566.2|13568.2|13565.2|13571|13566.7|13568.1|13564|209
1628732100000|2021-08-12 01:35:00|13568.1|13565.1|13565.8|13562.8|13569.6|13565.2|13564.3|13560.1|158
1628732400000|2021-08-12 01:40:00|13565.9|13562.9|13567.5|13564.5|13570.5|13566.6|13565.8|13561.7|156
1628732700000|2021-08-12 01:45:00|13567.6|13564.6|13569.3|13566.3|13571|13566.9|13567.6|13563.5|206
1628733000000|2021-08-12 01:50:00|13569.2|13566.2|13572|13569|13572.9|13569.1|13567.2|13562.8|235
1628733300000|2021-08-12 01:55:00|13572.2|13569.2|13572.8|13569.8|13574.9|13570.6|13571.9|13568|134
1628733600000|2021-08-12 02:00:00|13572.7|13569.7|13573.5|13570.5|13574.4|13570.5|13572.1|13568.4|100
1628733900000|2021-08-12 02:05:00|13573.4|13570.4|13576.7|13573.7|13577.1|13574.1|13573.2|13569.7|150
1628734200000|2021-08-12 02:10:00|13576.6|13573.6|13577.4|13574.4|13578.8|13574.9|13576|13571.8|135
1628734500000|2021-08-12 02:15:00|13577.3|13574.3|13574.8|13571.8|13578.3|13575.3|13574.8|13571.8|119
1628734800000|2021-08-12 02:20:00|13574.9|13571.9|13574.9|13571.9|13576.1|13572|13573.8|13570.1|82
1628735100000|2021-08-12 02:25:00|13574.8|13571.8|13574.2|13571.2|13574.9|13571.9|13574.1|13571.1|132
1628735400000|2021-08-12 02:30:00|13574.1|13571.1|13572.6|13569.6|13575.3|13571.6|13572.5|13568.8|189
1628735700000|2021-08-12 02:35:00|13572.5|13569.5|13571.9|13568.9|13574.3|13569.8|13571|13568|103
1628736000000|2021-08-12 02:40:00|13572.1|13569.1|13572.3|13569.3|13573.1|13570.1|13571.7|13568.7|85
1628736300000|2021-08-12 02:45:00|13572.2|13569.2|13571.1|13568.1|13572.3|13569.3|13570.2|13567.2|101
1628736600000|2021-08-12 02:50:00|13571.2|13568.2|13571.6|13568.6|13573.2|13568.9|13570|13567|111
1628736900000|2021-08-12 02:55:00|13571.7|13568.7|13572.9|13569.9|13573.5|13570.5|13570.9|13566.8|111
1628737200000|2021-08-12 03:00:00|13572.8|13569.8|13569.6|13566.6|13572.9|13569.9|13568.5|13565.5|139
1628737500000|2021-08-12 03:05:00|13569.7|13566.7|13569.9|13566.9|13571.4|13568.4|13569.1|13564.9|108
1628737800000|2021-08-12 03:10:00|13569.8|13566.8|13570.7|13567.7|13572.2|13568.4|13569.5|13566.2|79
1628738100000|2021-08-12 03:15:00|13570.8|13567.8|13571.5|13568.5|13573.5|13569|13570.8|13566.5|85
1628738400000|2021-08-12 03:20:00|13571.4|13568.4|13571.6|13568.6|13573.3|13569.5|13571.4|13567|80
1628738700000|2021-08-12 03:25:00|13571.5|13568.5|13571.2|13568.2|13573.3|13568.7|13570.9|13566.8|79
1628739000000|2021-08-12 03:30:00|13571.3|13568.3|13570.3|13567.3|13571.7|13568.4|13569.8|13565.7|69
1628739300000|2021-08-12 03:35:00|13570.4|13567.4|13570|13567|13571.8|13567.9|13569.8|13565.7|79
1628739600000|2021-08-12 03:40:00|13570.1|13567.1|13570.5|13567.5|13570.5|13567.5|13569.8|13566.8|79
1628739900000|2021-08-12 03:45:00|13570.6|13567.6|13570.3|13567.3|13572|13568.4|13570.3|13565.8|102
1628740200000|2021-08-12 03:50:00|13570.2|13567.2|13570.1|13567.1|13570.3|13567.3|13570|13567|71
1628740500000|2021-08-12 03:55:00|13570.2|13567.2|13568|13565|13570.2|13567.2|13567.7|13563.9|81
1628740800000|2021-08-12 04:00:00|13568.1|13565.1|13568.1|13565.1|13568.6|13565.6|13567.9|13564.9|107
1628741100000|2021-08-12 04:05:00|13568.2|13565.2|13567.8|13564.8|13569.7|13565.4|13566.9|13563.1|127
1628741400000|2021-08-12 04:10:00|13567.7|13564.7|13567.2|13564.2|13569.6|13565.1|13567|13562.6|100
1628741700000|2021-08-12 04:15:00|13567|13564|13567.3|13564.3|13567.5|13564.5|13566.5|13563.5|110
1628742000000|2021-08-12 04:20:00|13567.4|13564.4|13569.7|13566.7|13571.1|13566.8|13567.3|13564|168
1628742300000|2021-08-12 04:25:00|13569.8|13566.8|13569.3|13566.3|13571.3|13567.1|13568.6|13564.2|129
1628742600000|2021-08-12 04:30:00|13569.2|13566.2|13571.9|13568.9|13573.2|13569|13569.2|13566|122
1628742900000|2021-08-12 04:35:00|13571.8|13568.8|13571.6|13568.6|13574.8|13570.6|13571.2|13568.2|133
1628743200000|2021-08-12 04:40:00|13571.7|13568.7|13574.7|13571.7|13575.5|13572.1|13571.2|13566.7|192
1628743500000|2021-08-12 04:45:00|13574.9|13571.9|13574.9|13571.9|13576.5|13572.1|13573.2|13568.7|140
1628743800000|2021-08-12 04:50:00|13576.4|13570.4|13577.1|13574.1|13578.4|13574.1|13574.6|13570.1|111
1628744100000|2021-08-12 04:55:00|13577.2|13574.2|13578.8|13575.8|13580.9|13577|13577.1|13573.5|170
1628744400000|2021-08-12 05:00:00|13578.7|13575.7|13578.2|13575.2|13580.6|13576.4|13577.7|13573.5|146
1628744700000|2021-08-12 05:05:00|13578.1|13575.1|13575.5|13572.5|13578.6|13575.3|13575.5|13571.1|83
1628745000000|2021-08-12 05:10:00|13575.6|13572.6|13578.8|13575.8|13580.1|13575.8|13575.4|13572.1|165
1628745300000|2021-08-12 05:15:00|13578.7|13575.7|13577.7|13574.7|13580.7|13576.4|13577.5|13573.2|131
1628745600000|2021-08-12 05:20:00|13577.6|13574.6|13577.4|13574.4|13578.8|13574.8|13576.6|13572.4|86
1628745900000|2021-08-12 05:25:00|13577.3|13574.3|13579.1|13576.1|13580.5|13576.1|13576.2|13573.2|98
1628746200000|2021-08-12 05:30:00|13579|13576|13575.9|13572.9|13580.4|13576.1|13575.2|13571.2|165
1628746500000|2021-08-12 05:35:00|13575.8|13572.8|13578.2|13575.2|13578.5|13575.5|13574.8|13570.2|134
1628746800000|2021-08-12 05:40:00|13578.3|13575.3|13577.6|13574.6|13579.2|13576.1|13577.4|13573.1|108
1628747100000|2021-08-12 05:45:00|13577.7|13574.7|13576.8|13573.8|13577.9|13574.8|13576|13571.9|126
1628747400000|2021-08-12 05:50:00|13578|13572|13576.1|13573.1|13578|13574.3|13575.7|13571.4|126
1628747700000|2021-08-12 05:55:00|13576.2|13573.2|13576.7|13570.7|13577.6|13573.3|13574.3|13569.8|100
1628748000000|2021-08-12 06:00:00|13576.6|13570.6|13576.9|13573.9|13578.9|13574.2|13574.2|13569.6|169
1628748300000|2021-08-12 06:05:00|13576.8|13573.8|13576.7|13573.7|13580.2|13575.6|13576.5|13572.2|232
1628748600000|2021-08-12 06:10:00|13576.8|13573.8|13577.7|13574.7|13580.4|13575.8|13576.7|13572.1|263
1628748900000|2021-08-12 06:15:00|13577.6|13574.6|13580.5|13577.5|13581.3|13578.1|13577.3|13572.9|227
1628749200000|2021-08-12 06:20:00|13580.6|13577.6|13580.3|13577.3|13581.8|13577.9|13579.1|13574.6|174
1628749500000|2021-08-12 06:25:00|13580.4|13577.4|13579.6|13576.6|13582.3|13578|13579.3|13576.3|180
1628749800000|2021-08-12 06:30:00|13579.5|13576.5|13576.8|13573.8|13580|13577|13575.6|13572.6|257
1628750100000|2021-08-12 06:35:00|13576.9|13573.9|13579.3|13576.3|13580.4|13576.4|13574.6|13571.6|216
1628750400000|2021-08-12 06:40:00|13579.5|13576.5|13580.3|13577.3|13582.1|13577.8|13578.1|13575.1|215
1628750700000|2021-08-12 06:45:00|13580.4|13577.4|13579.8|13576.8|13581.5|13577.9|13579|13574.9|204
1628751000000|2021-08-12 06:50:00|13579.7|13576.7|13580.2|13577.2|13581.5|13577.9|13579.5|13575.5|168
1628751300000|2021-08-12 06:55:00|13580.3|13577.3|13582.5|13579.5|13583.6|13579.5|13577.6|13574.5|256
1628751600000|2021-08-12 07:00:00|13582.6|13579.6|13582.4|13579.4|13585.7|13581.3|13581.1|13577.4|380
1628751900000|2021-08-12 07:05:00|13582.6|13579.6|13581.8|13578.8|13584.6|13581|13580.5|13575.9|305
1628752200000|2021-08-12 07:10:00|13581.7|13578.7|13580.5|13577.5|13581.8|13578.8|13578.6|13575.6|205
1628752500000|2021-08-12 07:15:00|13580.6|13577.6|13580.7|13577.7|13583.4|13580.4|13579.8|13576.5|268
1628752800000|2021-08-12 07:20:00|13580.8|13577.8|13580.1|13577.1|13582.3|13579.1|13578.9|13574.5|294
1628753100000|2021-08-12 07:25:00|13580|13577|13578.2|13575.2|13581.5|13577.8|13578.2|13575.2|307
1628753400000|2021-08-12 07:30:00|13578.1|13575.1|13575.7|13572.7|13578.6|13575.6|13574.9|13571.9|291
1628753700000|2021-08-12 07:35:00|13575.6|13572.6|13574.5|13571.5|13576.1|13573.1|13574.1|13571.1|268
1628754000000|2021-08-12 07:40:00|13574.4|13571.4|13575.2|13572.2|13575.8|13572.8|13573.4|13570.4|115
1628754300000|2021-08-12 07:45:00|13575.5|13572.5|13574.9|13571.9|13576|13573|13573.9|13570.9|206
1628754600000|2021-08-12 07:50:00|13574.8|13571.8|13574.4|13568.4|13575.2|13572.2|13572.8|13568.3|174
1628754900000|2021-08-12 07:55:00|13574.3|13568.3|13572.1|13569.1|13574.7|13570.7|13571.2|13568|226
1628755200000|2021-08-12 08:00:00|13572.2|13569.2|13572.4|13569.4|13574.3|13570.1|13570.8|13567.8|245
1628755500000|2021-08-12 08:05:00|13572.3|13569.3|13573.5|13570.5|13574.5|13570.7|13570.9|13566.8|238
1628755800000|2021-08-12 08:10:00|13573.4|13570.4|13574.6|13571.6|13576.1|13572.1|13570.8|13566.9|263
1628756100000|2021-08-12 08:15:00|13574.7|13571.7|13573|13570|13575.2|13571.8|13572.6|13569.1|266
1628756400000|2021-08-12 08:20:00|13573.2|13570.2|13574.3|13571.3|13576.4|13572.4|13572.9|13569.9|305
1628756700000|2021-08-12 08:25:00|13574.4|13571.4|13573.1|13570.1|13576.1|13571.7|13572.9|13569.9|154
1628757000000|2021-08-12 08:30:00|13573.2|13570.2|13572.9|13569.9|13573.9|13570.9|13572.8|13569.8|79
1628757300000|2021-08-12 08:35:00|13572.6|13569.6|13569.1|13566.1|13572.8|13569.8|13569.1|13565|169
1628757600000|2021-08-12 08:40:00|13569.2|13566.2|13567.5|13564.5|13569.7|13566.7|13567.3|13564.3|205
1628757900000|2021-08-12 08:45:00|13567.6|13564.6|13567.6|13564.6|13567.8|13564.8|13566.3|13563.3|152
1628758200000|2021-08-12 08:50:00|13568|13565|13566.8|13563.8|13569.7|13565.4|13566.5|13563.5|180
1628758500000|2021-08-12 08:55:00|13566.7|13563.7|13566.2|13563.2|13567|13564|13566.1|13563.1|99
1628758800000|2021-08-12 09:00:00|13566.3|13563.3|13569.5|13566.5|13571.3|13566.6|13566.1|13561.9|162
1628759100000|2021-08-12 09:05:00|13569.3|13566.3|13571.8|13568.8|13573.5|13569.1|13569.3|13565|174
1628759400000|2021-08-12 09:10:00|13571.9|13568.9|13569.5|13566.5|13573|13568.9|13569.1|13564.6|246
1628759700000|2021-08-12 09:15:00|13569.4|13566.4|13567.6|13564.6|13569.8|13566.4|13567.2|13562.9|196
1628760000000|2021-08-12 09:20:00|13567.5|13564.5|13568.2|13565.2|13568.2|13565.2|13566.8|13563.8|139
1628760300000|2021-08-12 09:25:00|13568.1|13565.1|13568|13565|13568.5|13565.5|13567.7|13564.7|136
1628760600000|2021-08-12 09:30:00|13567.9|13564.9|13565.2|13562.2|13568.3|13565.3|13565|13561.8|176
1628760900000|2021-08-12 09:35:00|13565.1|13562.1|13566.2|13563.2|13566.9|13563.3|13565.1|13560.8|144
1628761200000|2021-08-12 09:40:00|13566.3|13563.3|13568.1|13565.1|13568.2|13565.2|13566.1|13563.1|104
1628761500000|2021-08-12 09:45:00|13568.2|13565.2|13569.9|13566.9|13571.1|13567.4|13567.7|13564.7|202
1628761800000|2021-08-12 09:50:00|13569.8|13566.8|13571.4|13568.4|13572.1|13568.5|13569.2|13565.7|157
1628762100000|2021-08-12 09:55:00|13571.3|13568.3|13569.2|13566.2|13571.4|13568.4|13568.8|13564.9|177
1628762400000|2021-08-12 10:00:00|13569.1|13566.1|13569.4|13566.4|13572|13567.7|13569.1|13565|177
1628762700000|2021-08-12 10:05:00|13569.5|13566.5|13571.9|13568.9|13573.3|13569|13569.3|13565.3|178
1628763000000|2021-08-12 10:10:00|13572.2|13569.2|13571.9|13568.9|13572.5|13569.5|13570.7|13567.7|228
1628763300000|2021-08-12 10:15:00|13571.8|13568.8|13574.4|13571.4|13576.1|13571.4|13571.3|13567.3|257
1628763600000|2021-08-12 10:20:00|13574.3|13571.3|13574.4|13571.4|13575.1|13572.1|13574|13571|163
1628763900000|2021-08-12 10:25:00|13574.3|13571.3|13575.1|13572.1|13577.2|13573.1|13574.2|13570.4|177
1628764200000|2021-08-12 10:30:00|13575.2|13572.2|13574|13571|13577.1|13573|13573.6|13570.6|213
1628764500000|2021-08-12 10:35:00|13574.1|13571.1|13574|13571|13575.2|13571.5|13573.1|13569.2|179
1628764800000|2021-08-12 10:40:00|13574.3|13571.3|13573.1|13570.1|13574.4|13571.4|13572.8|13569.8|198
1628765100000|2021-08-12 10:45:00|13573.2|13570.2|13576.5|13573.5|13577|13574|13573.1|13570.1|151
1628765400000|2021-08-12 10:50:00|13576.6|13573.6|13575.7|13572.7|13577.1|13574.1|13575.3|13572.3|163
1628765700000|2021-08-12 10:55:00|13575.6|13572.6|13576|13573|13578.2|13573.8|13575.3|13571.5|194
1628766000000|2021-08-12 11:00:00|13576.1|13573.1|13575.3|13572.3|13577.4|13573.2|13574.6|13570.7|188
1628766300000|2021-08-12 11:05:00|13575.4|13572.4|13577.3|13574.3|13579.2|13575.2|13575.1|13572.1|212
1628766600000|2021-08-12 11:10:00|13577.2|13574.2|13576.3|13573.3|13578.4|13574.3|13575.6|13572.4|184
1628766900000|2021-08-12 11:15:00|13576.4|13573.4|13575.4|13572.4|13576.4|13573.4|13574.6|13571.6|124
1628767200000|2021-08-12 11:20:00|13575.3|13572.3|13574.6|13571.6|13576.6|13572.8|13574.4|13569.9|118
1628767500000|2021-08-12 11:25:00|13574.7|13571.7|13574.5|13571.5|13576|13571.8|13573.4|13569|171
1628767800000|2021-08-12 11:30:00|13574.6|13571.6|13574.8|13571.8|13577.1|13572.8|13574.1|13569.5|206
1628768100000|2021-08-12 11:35:00|13574.9|13571.9|13575.7|13572.7|13577.4|13573.2|13574.2|13569.9|179
1628768400000|2021-08-12 11:40:00|13575.6|13572.6|13575.9|13572.9|13577.4|13573.3|13575.4|13571.1|135
1628768700000|2021-08-12 11:45:00|13575.8|13572.8|13575.8|13572.8|13578.7|13574.9|13575.6|13571.1|243
1628769000000|2021-08-12 11:50:00|13577.3|13571.3|13576.1|13573.1|13578.3|13573.8|13575.3|13571.1|245
1628769300000|2021-08-12 11:55:00|13576.2|13573.2|13575.2|13572.2|13577.5|13573.4|13574.5|13570|291
1628769600000|2021-08-12 12:00:00|13575.3|13572.3|13574.9|13568.9|13576.8|13572.7|13572.3|13568.1|265
1628769900000|2021-08-12 12:05:00|13573.4|13570.4|13575.6|13572.6|13576.4|13572.6|13573|13569.2|180
1628770200000|2021-08-12 12:10:00|13577|13571|13574.1|13571.1|13577.2|13572.8|13573.6|13569.1|200
1628770500000|2021-08-12 12:15:00|13574|13571|13574.3|13571.3|13576.1|13571.7|13573.4|13569.1|176
1628770800000|2021-08-12 12:20:00|13574.6|13571.6|13576.4|13573.4|13578.9|13574.5|13574.6|13570.1|339
1628771100000|2021-08-12 12:25:00|13576.3|13573.3|13580.9|13574.9|13581.1|13575.7|13575.2|13570.6|149
1628771400000|2021-08-12 12:30:00|13581|13575|13580.2|13574.2|13584|13578|13577.2|13571.2|379
1628771700000|2021-08-12 12:35:00|13580.3|13574.3|13578.3|13575.3|13581.6|13576.3|13576.8|13572.2|398
1628772000000|2021-08-12 12:40:00|13578.1|13575.1|13582.9|13579.9|13585.4|13580.9|13577.9|13574|411
1628772300000|2021-08-12 12:45:00|13583.2|13580.2|13579.7|13576.7|13584.2|13580.3|13579.7|13575.6|371
1628772600000|2021-08-12 12:50:00|13579.8|13576.8|13576.9|13573.9|13581.6|13577.4|13576.6|13572|339
1628772900000|2021-08-12 12:55:00|13577|13574|13575.6|13572.6|13578.8|13574.4|13574.9|13570.5|281
1628773200000|2021-08-12 13:00:00|13575.7|13572.7|13579.6|13576.6|13580.6|13576.6|13575.7|13572.2|314
1628773500000|2021-08-12 13:05:00|13579.7|13576.7|13578.6|13575.6|13579.9|13576.9|13577.2|13574.2|347
1628773800000|2021-08-12 13:10:00|13578.5|13575.5|13584.5|13578.5|13585.3|13580.9|13577.6|13573.5|383
1628774100000|2021-08-12 13:15:00|13584.6|13578.6|13582.3|13579.3|13585|13580.4|13582|13577.5|328
1628774400000|2021-08-12 13:20:00|13582.2|13579.2|13582.2|13579.2|13583.8|13579.4|13580.9|13576.4|290
1628774700000|2021-08-12 13:25:00|13582.1|13579.1|13581.5|13578.5|13583.6|13579.2|13580.6|13576.3|238
1628775000000|2021-08-12 13:30:00|13581.3|13578.3|13582.9|13579.9|13585|13580.6|13580.6|13576.1|362
1628775300000|2021-08-12 13:35:00|13582.8|13579.8|13584.9|13581.9|13586.9|13583.1|13582|13577.4|342
1628775600000|2021-08-12 13:40:00|13585.1|13582.1|13585.7|13579.7|13587.7|13583.6|13583.8|13579.4|343
1628775900000|2021-08-12 13:45:00|13585.6|13579.6|13585.4|13579.4|13586.7|13582.4|13583.1|13579.3|276
1628776200000|2021-08-12 13:50:00|13585.3|13579.3|13585.4|13582.4|13587.2|13583|13583.3|13579|404
1628776500000|2021-08-12 13:55:00|13585.5|13582.5|13581.2|13578.2|13587.5|13583|13580.3|13576.3|409
1628776800000|2021-08-12 14:00:00|13581.1|13578.1|13579.9|13576.9|13582.8|13578.4|13579|13574.5|270
1628777100000|2021-08-12 14:05:00|13581.4|13575.4|13579.9|13576.9|13582.6|13578.6|13578.7|13574.6|260
1628777400000|2021-08-12 14:10:00|13580|13577|13579.3|13576.3|13581.6|13578.3|13578.7|13574.2|266
1628777700000|2021-08-12 14:15:00|13579.6|13576.6|13580.7|13577.7|13582|13577.8|13578.4|13574.7|268
1628778000000|2021-08-12 14:20:00|13580.6|13577.6|13580|13577|13583.5|13579|13579.3|13575.2|188
1628778300000|2021-08-12 14:25:00|13580.1|13577.1|13584.1|13578.1|13584.9|13580.4|13580|13575.7|174
1628778600000|2021-08-12 14:30:00|13584.2|13578.2|13584.9|13581.9|13586|13582|13582.7|13578.2|219
1628778900000|2021-08-12 14:35:00|13585|13582|13585.3|13582.3|13587.1|13582.7|13583.8|13579.6|247
1628779200000|2021-08-12 14:40:00|13585.4|13582.4|13586.1|13583.1|13587.9|13583.4|13584.3|13580.6|261
1628779500000|2021-08-12 14:45:00|13586|13583|13584.4|13578.4|13587.8|13583.3|13583|13578.4|239
1628779800000|2021-08-12 14:50:00|13584.5|13578.5|13581.3|13578.3|13584.5|13580|13581.2|13576.9|178
1628780100000|2021-08-12 14:55:00|13581.4|13578.4|13581.2|13578.2|13584.1|13578.9|13579.3|13574.2|243
1628780400000|2021-08-12 15:00:00|13581.1|13578.1|13583.4|13577.4|13584.7|13580.2|13580.4|13575.9|188
1628780700000|2021-08-12 15:05:00|13583.5|13577.5|13580.8|13577.8|13583.5|13578.8|13580.5|13576.1|165
1628781000000|2021-08-12 15:10:00|13581|13578|13581.6|13578.6|13583.8|13579.2|13580.9|13576.2|130
1628781300000|2021-08-12 15:15:00|13583.1|13577.1|13582.2|13576.2|13583.8|13579.3|13580.9|13576.2|172
1628781600000|2021-08-12 15:20:00|13580.7|13577.7|13578.1|13575.1|13582.5|13578.1|13578|13573.6|176
1628781900000|2021-08-12 15:25:00|13579.7|13573.7|13576.5|13573.5|13580.4|13575.9|13576.5|13572.1|199
1628782200000|2021-08-12 15:30:00|13576.7|13573.7|13576.3|13573.3|13579.2|13574.8|13575.9|13571.3|232
1628782500000|2021-08-12 15:35:00|13576.2|13573.2|13575.2|13572.2|13577.3|13573.3|13575|13570.6|120
1628782800000|2021-08-12 15:40:00|13575.3|13572.3|13577.8|13571.8|13578.1|13573.6|13575.3|13571.1|203
1628783100000|2021-08-12 15:45:00|13577.7|13571.7|13576.6|13573.6|13578.7|13574.3|13576.2|13571.7|171
1628783400000|2021-08-12 15:50:00|13576.5|13573.5|13576.9|13573.9|13577.9|13573.9|13575.7|13571|162
1628783700000|2021-08-12 15:55:00|13576.8|13573.8|13576.6|13573.6|13578.5|13574.6|13575.7|13571.2|160
1628784000000|2021-08-12 16:00:00|13576.5|13573.5|13575.5|13572.5|13578|13573.5|13574.7|13570.1|185
1628784300000|2021-08-12 16:05:00|13575.4|13572.4|13575.2|13569.2|13576.6|13572.5|13574.1|13568.8|139
1628784600000|2021-08-12 16:10:00|13575.1|13569.1|13571.5|13568.5|13575.7|13570.7|13571.4|13566.9|140
1628784900000|2021-08-12 16:15:00|13571.4|13568.4|13572|13569|13573.4|13569|13571.4|13566.9|100
1628785200000|2021-08-12 16:20:00|13573.4|13567.4|13571.6|13568.6|13573.5|13569|13571.3|13566.9|76
1628785500000|2021-08-12 16:25:00|13571.7|13568.7|13572.4|13569.4|13574|13569.5|13571.6|13567.1|124
1628785800000|2021-08-12 16:30:00|13572.5|13569.5|13574.3|13568.3|13574.4|13570|13571.9|13567.5|218
1628786100000|2021-08-12 16:35:00|13574.4|13568.4|13572.5|13569.5|13574.5|13569.7|13572.2|13567.9|148
1628786400000|2021-08-12 16:40:00|13572.6|13569.6|13575.3|13569.3|13575.3|13570.7|13572.5|13568|117
1628786700000|2021-08-12 16:45:00|13575.2|13569.2|13575.2|13569.2|13575.4|13570.9|13573.4|13568.9|134
1628787000000|2021-08-12 16:50:00|13575.3|13569.3|13572.7|13569.7|13575.3|13570.6|13572.1|13567.7|173
1628787300000|2021-08-12 16:55:00|13572.8|13569.8|13576.2|13570.2|13576.3|13571.6|13572.7|13568.2|145
1628787600000|2021-08-12 17:00:00|13576.1|13570.1|13575.7|13572.7|13578.8|13573.6|13574.2|13569.8|195
1628787900000|2021-08-12 17:05:00|13575.6|13572.6|13575.5|13572.5|13577.5|13572.9|13574.8|13570.3|116
1628788200000|2021-08-12 17:10:00|13575.4|13572.4|13575.6|13572.6|13577.4|13573|13574.9|13570.4|125
1628788500000|2021-08-12 17:15:00|13575.7|13572.7|13575.9|13572.9|13577.6|13573.2|13575.3|13571.3|87
1628788800000|2021-08-12 17:20:00|13576|13573|13577.4|13574.4|13579.5|13574.9|13575.8|13572.3|126
1628789100000|2021-08-12 17:25:00|13577.3|13574.3|13577.6|13574.6|13579.8|13575.2|13577.3|13573|88
1628789400000|2021-08-12 17:30:00|13577.7|13574.7|13577.1|13574.1|13579.1|13574.7|13577|13572.5|90
1628789700000|2021-08-12 17:35:00|13578.7|13572.7|13576.1|13573.1|13578.8|13574.2|13576|13571.5|66
1628790000000|2021-08-12 17:40:00|13576|13573|13577.1|13571.1|13577.2|13573.1|13575.3|13570.9|75
1628790300000|2021-08-12 17:45:00|13577.2|13571.2|13575.6|13572.6|13577.3|13572.8|13575.4|13571.1|95
1628790600000|2021-08-12 17:50:00|13575.5|13572.5|13575.4|13572.4|13579.2|13574.3|13575.2|13570.8|166
1628790900000|2021-08-12 17:55:00|13575.5|13572.5|13577.1|13571.1|13577.2|13572.5|13575|13570.6|144
1628791200000|2021-08-12 18:00:00|13577.3|13571.3|13579.1|13576.1|13581.1|13576.5|13576.4|13571.1|141
1628791500000|2021-08-12 18:05:00|13579.2|13576.2|13578.3|13575.3|13580.7|13576.2|13577.9|13573.4|105
1628791800000|2021-08-12 18:10:00|13578.2|13575.2|13580.1|13574.1|13580.2|13575.7|13577.4|13573|103
1628792100000|2021-08-12 18:15:00|13580.2|13574.2|13580.5|13577.5|13582.1|13577.6|13578.8|13574.2|144
1628792400000|2021-08-12 18:20:00|13582.1|13576.1|13580.3|13577.3|13583|13578.6|13579.8|13575.3|172
1628792700000|2021-08-12 18:25:00|13580.5|13577.5|13581.9|13575.9|13582.8|13578.3|13580.3|13575.8|112
1628793000000|2021-08-12 18:30:00|13582|13576|13581.4|13578.4|13583.6|13578.9|13580|13575.5|116
1628793300000|2021-08-12 18:35:00|13581.5|13578.5|13582.6|13579.6|13584.2|13579.8|13580.7|13576.3|107
1628793600000|2021-08-12 18:40:00|13582.7|13579.7|13581.8|13578.8|13583.9|13579.9|13581.7|13577.3|145
1628793900000|2021-08-12 18:45:00|13581.9|13578.9|13584.8|13578.8|13584.9|13580|13581.7|13577.4|88
1628794200000|2021-08-12 18:50:00|13583.3|13580.3|13584.8|13578.8|13585.3|13580.8|13582.7|13578.1|168
1628794500000|2021-08-12 18:55:00|13584.9|13578.9|13583.6|13580.6|13585.4|13581|13582.1|13577.3|172
1628794800000|2021-08-12 19:00:00|13583.5|13580.5|13584.3|13578.3|13585.1|13580.7|13582.2|13577.6|137
1628795100000|2021-08-12 19:05:00|13584.4|13578.4|13585.4|13579.4|13585.5|13581.1|13582.8|13577.7|112
1628795400000|2021-08-12 19:10:00|13585.5|13579.5|13583|13580|13585.7|13581.2|13582.9|13578.4|83
1628795700000|2021-08-12 19:15:00|13583.1|13580.1|13583.8|13577.8|13584.5|13580.1|13581.7|13577.2|132
1628796000000|2021-08-12 19:20:00|13583.7|13577.7|13583.6|13577.6|13583.9|13579.2|13582|13577.3|101
1628796300000|2021-08-12 19:25:00|13583.8|13577.8|13583.1|13577.1|13584.4|13579.6|13581.3|13576.7|124
1628796600000|2021-08-12 19:30:00|13583.2|13577.2|13583.2|13577.2|13583.3|13578.6|13581.5|13576.7|89
1628796900000|2021-08-12 19:35:00|13582.8|13576.8|13582.2|13576.2|13582.9|13578.3|13580.9|13575.8|111
1628797200000|2021-08-12 19:40:00|13582.1|13576.1|13580.7|13574.7|13583|13578.3|13578.9|13574.2|149
1628797500000|2021-08-12 19:45:00|13580.9|13574.9|13580.8|13574.8|13581.1|13576.6|13579.1|13574.6|88
1628797800000|2021-08-12 19:50:00|13580.9|13574.9|13580.8|13574.8|13581.3|13576.8|13579.3|13574.5|131
1628798100000|2021-08-12 19:55:00|13580.7|13574.7|13579.5|13576.5|13582.1|13577.1|13579.4|13574.7|166
1628798400000|2021-08-12 20:00:00|13581.1|13575.1|13581.7|13575.7|13581.9|13575.9|13581.1|13575.1|85
1628798700000|2021-08-12 20:05:00|13581.8|13575.8|13582.6|13576.6|13582.8|13576.8|13581.5|13575.5|92
1628799000000|2021-08-12 20:10:00|13582.7|13576.7|13582.6|13576.6|13582.8|13576.8|13582.6|13576.6|64
1628799300000|2021-08-12 20:15:00|13582.7|13576.7|13581.8|13575.8|13582.7|13576.7|13581.8|13575.8|69
1628799600000|2021-08-12 20:20:00|13581.9|13575.9|13582|13576|13582.2|13576.2|13581.6|13575.6|84
1628799900000|2021-08-12 20:25:00|13582.1|13576.1|13581.9|13575.9|13582.3|13576.3|13581.8|13575.8|100
1628800200000|2021-08-12 20:30:00|13582.1|13576.1|13581.9|13575.9|13582.1|13576.1|13581.7|13575.7|85
1628800500000|2021-08-12 20:35:00|13581.8|13575.8|13581.9|13575.9|13582|13576|13581.5|13575.5|69
1628800800000|2021-08-12 20:40:00|13581.7|13575.7|13581.8|13575.8|13582.1|13576.1|13581.6|13575.6|74
1628801100000|2021-08-12 20:45:00|13581.9|13575.9|13581.6|13575.6|13582.4|13576.4|13581.5|13575.5|98
1628801400000|2021-08-12 20:50:00|13581.7|13575.7|13581.4|13575.4|13581.8|13575.8|13581.1|13575.1|90
1628801700000|2021-08-12 20:55:00|13580.9|13574.9|13581.4|13575.4|13582.4|13575.9|13575.7|13567.6|317
1628802000000|2021-08-12 21:00:00|13581.8|13575.8|13581.2|13574.3|13582.1|13576.1|13580.2|13573.9|32
1628802300000|2021-08-12 21:05:00|13580.8|13573.4|13586.6|13572.8|13587.1|13574.8|13580.8|13569.7|136
1628802600000|2021-08-12 21:10:00|13586.8|13572.2|13586.6|13576.6|13588.8|13577.4|13585.6|13571.1|149
1628802900000|2021-08-12 21:15:00|13586.8|13578.4|13585.5|13576|13587.8|13578.4|13585.3|13572.7|100
1628803200000|2021-08-12 21:20:00|13586.4|13574.6|13585.5|13576|13589.2|13578.3|13585.3|13571.6|76
1628803500000|2021-08-12 21:25:00|13586.4|13574.8|13587.2|13573|13589.1|13576|13585.3|13572.6|70
1628803800000|2021-08-12 21:30:00|13587.5|13573.3|13586.6|13573.8|13589.1|13577.3|13585.4|13572.6|157
1628804100000|2021-08-12 21:35:00|13586.9|13573.6|13587.2|13573.7|13587.8|13577.8|13585.4|13572.8|100
1628804400000|2021-08-12 21:40:00|13586.7|13574.7|13586.7|13574.3|13587.7|13575.9|13585.4|13572.9|90
1628804700000|2021-08-12 21:45:00|13586.3|13575.7|13588|13573.7|13588.4|13576.4|13585.3|13572.9|127
1628805000000|2021-08-12 21:50:00|13587.9|13575|13587|13575.1|13588.1|13576.5|13586.1|13573|133
1628805300000|2021-08-12 21:55:00|13587.1|13574.7|13586.8|13576.5|13588.1|13579.4|13585.8|13574.3|129
1628805600000|2021-08-12 22:00:00|13587.3|13576.2|13585.2|13578.1|13588.1|13579|13584.3|13575.5|158
1628805900000|2021-08-12 22:05:00|13584.2|13578.2|13584|13578|13585.7|13579.7|13583.2|13575.6|203
1628806200000|2021-08-12 22:10:00|13583.3|13577.3|13583.6|13577.6|13584.8|13578.8|13582.1|13576.1|156
1628806500000|2021-08-12 22:15:00|13583.7|13577.4|13584.4|13578.4|13585|13579|13583.1|13577.1|134
1628806800000|2021-08-12 22:20:00|13584.9|13578.9|13584.8|13578.8|13586.4|13579.7|13583.8|13577.8|87
1628807100000|2021-08-12 22:25:00|13585|13579|13584.5|13578.5|13586.3|13579.2|13583.6|13577.6|82
1628807400000|2021-08-12 22:30:00|13584|13578|13584.9|13578.9|13585.4|13579.1|13583.9|13577.9|93
1628807700000|2021-08-12 22:35:00|13585|13579|13583.9|13577.9|13586|13579.1|13583.7|13577.7|72
1628808000000|2021-08-12 22:40:00|13584.3|13578.3|13583.9|13577.9|13585.5|13578.9|13582.7|13576.7|99
1628808300000|2021-08-12 22:45:00|13584|13578|13581.9|13575.9|13584.6|13578.3|13581.6|13575.6|88
1628808600000|2021-08-12 22:50:00|13581.6|13575.6|13582.2|13576.2|13583.2|13576.4|13581.3|13575.3|94
1628808900000|2021-08-12 22:55:00|13581.8|13575.8|13581.8|13575.8|13583.9|13576.4|13581.3|13575.3|87
1628809200000|2021-08-12 23:00:00|13581.7|13575.7|13582|13576|13582.5|13576.5|13581.5|13575.5|87
1628809500000|2021-08-12 23:05:00|13582.2|13576.2|13582|13576|13582.2|13576.2|13581.6|13575.6|85
1628809800000|2021-08-12 23:10:00|13581.9|13575.9|13581.7|13575.7|13582.3|13576.3|13581.4|13575.4|82
1628810100000|2021-08-12 23:15:00|13581.6|13575.6|13580.2|13574.2|13581.9|13575.9|13580|13574|78
1628810400000|2021-08-12 23:20:00|13580|13574|13581.9|13575.9|13581.9|13575.9|13579.6|13573.6|83
1628810700000|2021-08-12 23:25:00|13581.8|13575.8|13579.9|13573.9|13581.8|13575.8|13579.8|13573.8|84
1628811000000|2021-08-12 23:30:00|13580|13574|13579.2|13573.2|13580.3|13574.3|13579|13573|84
1628811300000|2021-08-12 23:35:00|13579.3|13573.3|13580.5|13574.5|13580.8|13575|13577.7|13573.1|77
1628811600000|2021-08-12 23:40:00|13580.4|13574.4|13580.3|13574.3|13580.5|13576|13578.6|13574.1|67
1628811900000|2021-08-12 23:45:00|13580.2|13574.2|13581.1|13575.1|13581.1|13576.6|13578.8|13574.2|68
1628812200000|2021-08-12 23:50:00|13581|13575|13579.5|13576.5|13581.1|13576.6|13579.5|13574.9|37
1628812500000|2021-08-12 23:55:00|13579.6|13576.6|13580.8|13574.8|13580.9|13576.6|13578.6|13573.9|68
1628812800000|2021-08-13 00:00:00|13580.7|13574.7|13582.3|13579.3|13584.5|13580|13579.3|13574.7|149
1628813100000|2021-08-13 00:05:00|13584|13578|13583.1|13580.1|13585.8|13581.6|13582.6|13578|100
1628813400000|2021-08-13 00:10:00|13583|13580|13583.2|13580.2|13586.6|13583.6|13582.4|13578.2|193
1628813700000|2021-08-13 00:15:00|13583.3|13580.3|13585.3|13582.3|13587|13582.7|13582.2|13577.7|168
1628814000000|2021-08-13 00:20:00|13585.4|13582.4|13582.6|13579.6|13586.1|13583.1|13582.5|13579.5|88
1628814300000|2021-08-13 00:25:00|13582.4|13579.4|13583.4|13577.4|13583.9|13579.9|13581.3|13576.7|89
1628814600000|2021-08-13 00:30:00|13583.5|13577.5|13580.5|13577.5|13583.5|13579.2|13580.4|13575.9|95
1628814900000|2021-08-13 00:35:00|13580.4|13577.4|13582.7|13579.7|13583.5|13579.8|13580.4|13577.2|94
1628815200000|2021-08-13 00:40:00|13582.6|13579.6|13582.7|13579.7|13586.2|13581.7|13582.5|13578|103
1628815500000|2021-08-13 00:45:00|13582.6|13579.6|13583.8|13580.8|13585.4|13580.9|13582|13577.6|119
1628815800000|2021-08-13 00:50:00|13583.9|13580.9|13585.3|13582.3|13585.7|13582.5|13582.9|13578.5|102
1628816100000|2021-08-13 00:55:00|13585.4|13582.4|13581.2|13578.2|13585.6|13582.4|13581|13577.5|132
1628816400000|2021-08-13 01:00:00|13581.1|13578.1|13583|13580|13585.1|13580.6|13580.7|13577.7|142
1628816700000|2021-08-13 01:05:00|13582.9|13579.9|13585.9|13582.9|13585.9|13582.9|13582.7|13579.1|115
1628817000000|2021-08-13 01:10:00|13585.8|13582.8|13587.6|13581.6|13588.5|13584|13585.5|13581.2|124
1628817300000|2021-08-13 01:15:00|13586.3|13583.3|13583.7|13580.7|13587.9|13583.4|13583.5|13578.9|133
1628817600000|2021-08-13 01:20:00|13583.8|13580.8|13582.5|13579.5|13585.4|13581.3|13582.5|13578.9|137
1628817900000|2021-08-13 01:25:00|13582.2|13579.2|13582.8|13579.8|13585.6|13581.2|13581.9|13578|156
1628818200000|2021-08-13 01:30:00|13582.9|13579.9|13579.5|13576.5|13582.9|13579.9|13579.3|13574.3|275
1628818500000|2021-08-13 01:35:00|13579.6|13576.6|13580.7|13577.7|13582.8|13579.3|13579.6|13575.5|159
1628818800000|2021-08-13 01:40:00|13580.6|13577.6|13578.5|13575.5|13582|13577.6|13577.2|13574.2|154
1628819100000|2021-08-13 01:45:00|13578.4|13575.4|13579.8|13576.8|13581.5|13577.5|13577.3|13573|203
1628819400000|2021-08-13 01:50:00|13579.7|13576.7|13579.3|13576.3|13581.8|13577.8|13579.2|13574.6|180
1628819700000|2021-08-13 01:55:00|13580.7|13574.7|13579.4|13576.4|13581.4|13577.1|13578.6|13574.1|137
1628820000000|2021-08-13 02:00:00|13579.5|13576.5|13580.5|13577.5|13581.9|13577.7|13579.1|13575.4|93
1628820300000|2021-08-13 02:05:00|13580.4|13577.4|13580.2|13577.2|13580.7|13577.7|13579.8|13576.8|69
1628820600000|2021-08-13 02:10:00|13580.1|13577.1|13581.9|13578.9|13582.6|13579.6|13580|13576.5|119
1628820900000|2021-08-13 02:15:00|13581.8|13578.8|13580.2|13577.2|13584.9|13580.6|13580.1|13577.1|141
1628821200000|2021-08-13 02:20:00|13580.4|13577.4|13579.1|13576.1|13580.6|13577.6|13579|13576|68
1628821500000|2021-08-13 02:25:00|13579|13576|13581.4|13578.4|13581.6|13578.4|13578.9|13575.6|86
1628821800000|2021-08-13 02:30:00|13581.3|13578.3|13581|13578|13583.8|13579.3|13580.8|13576.5|132
1628822100000|2021-08-13 02:35:00|13581.1|13578.1|13581.9|13578.9|13582.3|13579.3|13580.9|13577.9|128
1628822400000|2021-08-13 02:40:00|13582|13579|13581.7|13578.7|13582.3|13579.3|13581.2|13578.2|137
1628822700000|2021-08-13 02:45:00|13581.8|13578.8|13581.9|13578.9|13583.8|13579.3|13581|13576.5|130
1628823000000|2021-08-13 02:50:00|13582.1|13579.1|13581.9|13578.9|13583.7|13579.3|13581.5|13577.3|114
1628823300000|2021-08-13 02:55:00|13582|13579|13582.5|13579.5|13583.2|13579.7|13581.6|13577.1|102
1628823600000|2021-08-13 03:00:00|13582.4|13579.4|13582.9|13579.9|13583.8|13580.8|13582|13579|142
1628823900000|2021-08-13 03:05:00|13583|13580|13584|13581|13585.5|13581.1|13582.8|13579.3|124
1628824200000|2021-08-13 03:10:00|13583.9|13580.9|13583.2|13580.2|13585.8|13581.6|13583.1|13579.8|79
1628824500000|2021-08-13 03:15:00|13583.3|13580.3|13585|13582|13586.7|13583.1|13583.2|13578.8|140
1628824800000|2021-08-13 03:20:00|13585.1|13582.1|13586|13583|13587.1|13584.1|13584.8|13581|106
1628825100000|2021-08-13 03:25:00|13586.1|13583.1|13586|13583|13587.7|13583.6|13585|13581.5|101
1628825400000|2021-08-13 03:30:00|13585.9|13582.9|13586.3|13583.3|13588.7|13584.4|13585.6|13582.4|132
1628825700000|2021-08-13 03:35:00|13586.2|13583.2|13587.9|13584.9|13587.9|13584.9|13586.2|13581.7|64
1628826000000|2021-08-13 03:40:00|13587.8|13584.8|13585.7|13582.7|13588|13584.9|13585.1|13581.8|149
1628826300000|2021-08-13 03:45:00|13585.6|13582.6|13584.1|13581.1|13587.5|13583|13583.8|13579.4|179
1628826600000|2021-08-13 03:50:00|13584|13581|13584.7|13581.7|13586.8|13582.8|13583.9|13580.2|116
1628826900000|2021-08-13 03:55:00|13584.8|13581.8|13586|13583|13587.2|13583.2|13584.7|13581.2|100
1628827200000|2021-08-13 04:00:00|13585.9|13582.9|13584.7|13581.7|13586.9|13583|13584.4|13580|91
1628827500000|2021-08-13 04:05:00|13584.9|13581.9|13584.8|13581.8|13584.9|13581.9|13583.8|13580.8|97
1628827800000|2021-08-13 04:10:00|13584.9|13581.9|13583.9|13580.9|13585.6|13581.9|13583.8|13579.6|87
1628828100000|2021-08-13 04:15:00|13583.8|13580.8|13583.9|13580.9|13584.1|13581.1|13583.8|13580.8|61
1628828400000|2021-08-13 04:20:00|13584|13581|13584|13581|13584.3|13581.3|13583.8|13580.8|57
1628828700000|2021-08-13 04:25:00|13583.9|13580.9|13583.4|13580.4|13584.2|13581.2|13583.2|13580.2|72
1628829000000|2021-08-13 04:30:00|13584|13581|13586|13583|13587.1|13583.4|13583.6|13580.6|107
1628829300000|2021-08-13 04:35:00|13585.9|13582.9|13586.4|13583.4|13586.5|13583.4|13584.4|13580.5|114
1628829600000|2021-08-13 04:40:00|13586.5|13583.5|13585.7|13582.7|13588.2|13583.9|13585.6|13581.4|99
1628829900000|2021-08-13 04:45:00|13585.8|13582.8|13586.5|13583.5|13587.9|13583.9|13585.7|13581.3|86
1628830200000|2021-08-13 04:50:00|13586.6|13583.6|13586.9|13583.9|13588.2|13584.2|13585.6|13581.7|131
1628830500000|2021-08-13 04:55:00|13587|13584|13588.1|13585.1|13589.7|13585.3|13586.6|13582.2|104
1628830800000|2021-08-13 05:00:00|13588.2|13585.2|13587.9|13584.9|13589.4|13585.2|13586.9|13582.9|114
1628831100000|2021-08-13 05:05:00|13588|13585|13589.2|13586.2|13590.8|13586.3|13587.8|13584.3|78
1628831400000|2021-08-13 05:10:00|13589.1|13586.1|13589.6|13586.6|13591.6|13587.3|13589.1|13585.6|96
1628831700000|2021-08-13 05:15:00|13589.7|13586.7|13589.2|13586.2|13590.7|13587.1|13589.1|13584.7|86
1628832000000|2021-08-13 05:20:00|13589.3|13586.3|13589.3|13586.3|13589.8|13586.8|13589|13586|78
1628832300000|2021-08-13 05:25:00|13589.2|13586.2|13589.8|13586.8|13590.7|13587.7|13588.9|13585.9|106
1628832600000|2021-08-13 05:30:00|13589.7|13586.7|13590.4|13587.4|13591.2|13587.4|13589.3|13585|137
1628832900000|2021-08-13 05:35:00|13590.3|13587.3|13590.3|13587.3|13592|13589|13590|13586|117
1628833200000|2021-08-13 05:40:00|13590.5|13587.5|13590.8|13587.8|13591.1|13588.1|13590.1|13587.1|131
1628833500000|2021-08-13 05:45:00|13590.9|13587.9|13590.6|13587.6|13592.4|13589.4|13590.4|13587.4|96
1628833800000|2021-08-13 05:50:00|13590.5|13587.5|13591.7|13588.7|13593.6|13589.2|13589.8|13585.1|96
1628834100000|2021-08-13 05:55:00|13591.8|13588.8|13592.3|13589.3|13594|13589.6|13591.8|13587.6|106
1628834400000|2021-08-13 06:00:00|13592.4|13589.4|13593|13590|13593.9|13590.9|13592|13589|164
1628834700000|2021-08-13 06:05:00|13592.9|13589.9|13593|13590|13594.7|13590.4|13592.1|13588.2|176
1628835000000|2021-08-13 06:10:00|13593.1|13590.1|13591.1|13588.1|13594.1|13590.1|13590.9|13586.8|160
1628835300000|2021-08-13 06:15:00|13591|13588|13590.6|13587.6|13593|13589.1|13589.7|13585.8|160
1628835600000|2021-08-13 06:20:00|13591|13588|13589.7|13586.7|13592|13588.2|13587.3|13583|196
1628835900000|2021-08-13 06:25:00|13589.8|13586.8|13591|13588|13592.4|13588.2|13589.3|13585.9|224
1628836200000|2021-08-13 06:30:00|13591.1|13588.1|13591|13588|13591.2|13588.2|13589.9|13586.9|209
1628836500000|2021-08-13 06:35:00|13590.9|13587.9|13590.1|13587.1|13591.6|13588.6|13590.1|13587.1|227
1628836800000|2021-08-13 06:40:00|13590.2|13587.2|13589.9|13586.9|13591|13588|13589.8|13586.8|164
1628837100000|2021-08-13 06:45:00|13589.8|13586.8|13590.9|13587.9|13592.2|13588.2|13589|13586|166
1628837400000|2021-08-13 06:50:00|13590.8|13587.8|13591.9|13588.9|13592.5|13589|13590.6|13586.4|222
1628837700000|2021-08-13 06:55:00|13591.8|13588.8|13594.2|13591.2|13594.5|13591.5|13591.6|13588.6|186
1628838000000|2021-08-13 07:00:00|13594.1|13591.1|13591.3|13588.3|13594.2|13591.2|13590.1|13586.9|281
1628838300000|2021-08-13 07:05:00|13591.2|13588.2|13592|13586|13592|13588.6|13588.5|13585.2|261
1628838600000|2021-08-13 07:10:00|13591.9|13585.9|13588.5|13585.5|13591.9|13587.4|13587.2|13583.2|237
1628838900000|2021-08-13 07:15:00|13588.4|13585.4|13590.8|13587.8|13592.3|13588.7|13588.4|13583.9|236
1628839200000|2021-08-13 07:20:00|13590.7|13587.7|13587.4|13584.4|13591.2|13587.9|13587.2|13582.9|280
1628839500000|2021-08-13 07:25:00|13587.5|13584.5|13589.2|13586.2|13589.3|13586.3|13585.9|13581.7|255
1628839800000|2021-08-13 07:30:00|13589.1|13586.1|13587.9|13584.9|13590|13586.8|13587.7|13583.6|226
1628840100000|2021-08-13 07:35:00|13587.8|13584.8|13587|13584|13589.9|13585.9|13585.5|13582.5|220
1628840400000|2021-08-13 07:40:00|13586.9|13583.9|13586.4|13583.4|13587.1|13584.1|13585.6|13582.6|229
1628840700000|2021-08-13 07:45:00|13586.3|13583.3|13585.8|13582.8|13586.3|13583.3|13584.1|13581.1|209
1628841000000|2021-08-13 07:50:00|13585.6|13582.6|13585.6|13582.6|13586.1|13583.1|13584|13581|206
1628841300000|2021-08-13 07:55:00|13585.5|13582.5|13586.3|13583.3|13587.9|13584.4|13585|13580.8|257
1628841600000|2021-08-13 08:00:00|13586.2|13583.2|13585.1|13582.1|13587.9|13583.5|13584.1|13579.6|175
1628841900000|2021-08-13 08:05:00|13585.2|13582.2|13585.1|13582.1|13585.8|13582.3|13583.7|13579.8|131
1628842200000|2021-08-13 08:10:00|13585|13582|13586.4|13583.4|13587.9|13583.5|13584|13579.6|176
1628842500000|2021-08-13 08:15:00|13586.7|13583.7|13588|13585|13589.4|13585.4|13586.4|13582.1|244
1628842800000|2021-08-13 08:20:00|13587.9|13584.9|13585.9|13582.9|13589.7|13585.3|13585.8|13582.8|170
1628843100000|2021-08-13 08:25:00|13585.8|13582.8|13587.3|13584.3|13587.5|13584.3|13585.6|13581.3|192
1628843400000|2021-08-13 08:30:00|13587.4|13584.4|13588.3|13585.3|13590.1|13585.8|13587.3|13584.1|167
1628843700000|2021-08-13 08:35:00|13588.1|13585.1|13587.1|13584.1|13588.4|13585.4|13586.9|13583.9|131
1628844000000|2021-08-13 08:40:00|13587|13584|13586.3|13583.3|13588|13584|13586|13582|174
1628844300000|2021-08-13 08:45:00|13586.2|13583.2|13584.4|13581.4|13586.2|13583.2|13584.2|13581.2|157
1628844600000|2021-08-13 08:50:00|13584.3|13581.3|13584.6|13581.6|13585.3|13582.3|13583.1|13580.1|156
1628844900000|2021-08-13 08:55:00|13584.5|13581.5|13582.4|13579.4|13585.8|13581.6|13582.3|13579.3|167
1628845200000|2021-08-13 09:00:00|13582.3|13579.3|13584.2|13581.2|13585.7|13582.2|13582.1|13578.8|180
1628845500000|2021-08-13 09:05:00|13584.3|13581.3|13583.2|13580.2|13587|13582.7|13583.2|13579.8|227
1628845800000|2021-08-13 09:10:00|13583.3|13580.3|13583.3|13580.3|13584.9|13581.5|13582.3|13578.5|191
1628846100000|2021-08-13 09:15:00|13583.2|13580.2|13582.8|13579.8|13584.5|13580.9|13582.5|13578.4|163
1628846400000|2021-08-13 09:20:00|13583|13580|13582.9|13579.9|13583.3|13580.3|13582.4|13579.4|117
1628846700000|2021-08-13 09:25:00|13583|13580|13582.3|13579.3|13584.6|13580.6|13582.1|13577.6|151
1628847000000|2021-08-13 09:30:00|13582.4|13579.4|13582.1|13579.1|13584.1|13580|13582|13577.5|162
1628847300000|2021-08-13 09:35:00|13582.3|13579.3|13582|13579|13583.8|13579.4|13581.7|13577.5|128
1628847600000|2021-08-13 09:40:00|13582.1|13579.1|13582.1|13579.1|13582.1|13579.1|13580.2|13577.2|123
1628847900000|2021-08-13 09:45:00|13582|13579|13582.2|13579.2|13582.5|13579.5|13581.4|13578.4|156
1628848200000|2021-08-13 09:50:00|13582.1|13579.1|13581.6|13578.6|13583.3|13579.3|13581.3|13577.3|203
1628848500000|2021-08-13 09:55:00|13581.9|13578.9|13584.6|13581.6|13585.8|13581.8|13581.8|13577.8|270
1628848800000|2021-08-13 10:00:00|13584.5|13581.5|13585|13582|13587.1|13583.2|13584.2|13579.7|274
1628849100000|2021-08-13 10:05:00|13584.9|13581.9|13583.9|13580.9|13586.7|13582.9|13583.7|13579.4|178
1628849400000|2021-08-13 10:10:00|13584|13581|13584.8|13581.8|13585.9|13582.1|13583.8|13579.5|157
1628849700000|2021-08-13 10:15:00|13584.7|13581.7|13581.7|13578.7|13585.8|13582.3|13581.6|13577.9|226
1628850000000|2021-08-13 10:20:00|13581.6|13578.6|13580.3|13577.3|13581.8|13578.8|13580.1|13575.5|86
1628850300000|2021-08-13 10:25:00|13580.2|13577.2|13582.3|13576.3|13582.3|13578|13579.2|13575.2|103
1628850600000|2021-08-13 10:30:00|13580.6|13577.6|13579.7|13576.7|13581.5|13577.6|13579.3|13575.5|89
1628850900000|2021-08-13 10:35:00|13579.6|13576.6|13581.1|13575.1|13581.7|13576.9|13579|13574.7|105
1628851200000|2021-08-13 10:40:00|13581.2|13575.2|13581.6|13578.6|13583.5|13579.1|13579.2|13574.7|162
1628851500000|2021-08-13 10:45:00|13581.4|13578.4|13583.4|13577.4|13583.9|13579.6|13581.1|13577.2|169
1628851800000|2021-08-13 10:50:00|13583.5|13577.5|13583.6|13580.6|13584.7|13580.6|13581.9|13577.4|146
1628852100000|2021-08-13 10:55:00|13583.7|13580.7|13583.1|13580.1|13585.6|13581|13582.9|13579.4|123
1628852400000|2021-08-13 11:00:00|13583|13580|13583.2|13580.2|13584.6|13580.5|13582.1|13578.6|170
1628852700000|2021-08-13 11:05:00|13583.3|13580.3|13584.8|13581.8|13585.7|13582|13582.6|13579.6|155
1628853000000|2021-08-13 11:10:00|13584.9|13581.9|13585|13582|13585.2|13582.2|13584|13581|158
1628853300000|2021-08-13 11:15:00|13585.1|13582.1|13584|13581|13585.3|13582.3|13582.8|13578.2|170
1628853600000|2021-08-13 11:20:00|13583.9|13580.9|13584|13581|13584.2|13581.2|13582.8|13579.8|154
1628853900000|2021-08-13 11:25:00|13583.9|13580.9|13581.5|13578.5|13584.2|13581.2|13581.1|13578.1|241
1628854200000|2021-08-13 11:30:00|13581.4|13578.4|13577.4|13574.4|13582.5|13578.5|13577|13574|179
1628854500000|2021-08-13 11:35:00|13577.5|13574.5|13575.7|13572.7|13578|13575|13575.7|13572.7|127
1628854800000|2021-08-13 11:40:00|13575.8|13572.8|13575.5|13572.5|13576.2|13573.2|13575.4|13572.4|127
1628855100000|2021-08-13 11:45:00|13575.6|13572.6|13576.3|13573.3|13578.6|13574.4|13575.3|13571|157
1628855400000|2021-08-13 11:50:00|13576.4|13573.4|13575.9|13572.9|13578|13573.6|13575.5|13570.8|163
1628855700000|2021-08-13 11:55:00|13575.8|13572.8|13576|13573|13577.9|13573.4|13573.6|13569.3|246
1628856000000|2021-08-13 12:00:00|13575.9|13572.9|13573.4|13570.4|13577.2|13572.9|13572.3|13568.4|214
1628856300000|2021-08-13 12:05:00|13573.3|13570.3|13573.4|13570.4|13575.6|13571.3|13572.1|13568.1|233
1628856600000|2021-08-13 12:10:00|13573.3|13570.3|13573.6|13570.6|13575.4|13571.2|13572.6|13569|210
1628856900000|2021-08-13 12:15:00|13573.5|13570.5|13575.9|13572.9|13576.7|13573.3|13573.5|13569.1|243
1628857200000|2021-08-13 12:20:00|13575.8|13572.8|13573.8|13570.8|13576.4|13573|13573.4|13569.3|212
1628857500000|2021-08-13 12:25:00|13573.7|13570.7|13573.5|13570.5|13575.8|13571|13573.1|13568.6|140
1628857800000|2021-08-13 12:30:00|13573.6|13570.6|13571.1|13568.1|13575.3|13570.7|13570.7|13567.6|212
1628858100000|2021-08-13 12:35:00|13571.2|13568.2|13569|13566|13571.2|13568.2|13567.2|13564|192
1628858400000|2021-08-13 12:40:00|13569.2|13566.2|13570.3|13567.3|13572.2|13568.5|13567.5|13563|232
1628858700000|2021-08-13 12:45:00|13570.4|13567.4|13571.4|13568.4|13573.3|13568.8|13569.6|13566.6|229
1628859000000|2021-08-13 12:50:00|13571.5|13568.5|13570.9|13567.9|13572.9|13569.9|13570.9|13567.9|185
1628859300000|2021-08-13 12:55:00|13570.8|13567.8|13571.1|13568.1|13572.8|13569.1|13570.1|13565.7|266
1628859600000|2021-08-13 13:00:00|13571|13568|13570.1|13567.1|13572.6|13568.5|13569.8|13565.3|254
1628859900000|2021-08-13 13:05:00|13570|13567|13572|13569|13573|13569.3|13567.6|13563.6|304
1628860200000|2021-08-13 13:10:00|13571.8|13568.8|13570.5|13567.5|13573.4|13569.2|13569.7|13565.9|201
1628860500000|2021-08-13 13:15:00|13570.4|13567.4|13567.4|13564.4|13571.1|13567.9|13566.9|13562.9|243
1628860800000|2021-08-13 13:20:00|13567.6|13564.6|13567.1|13564.1|13568.4|13564.6|13566.6|13562.3|130
1628861100000|2021-08-13 13:25:00|13567.2|13564.2|13567.2|13564.2|13568.7|13564.3|13566.2|13562.4|166
1628861400000|2021-08-13 13:30:00|13567.3|13564.3|13569.8|13566.8|13571.1|13566.8|13566|13561.6|322
1628861700000|2021-08-13 13:35:00|13569.7|13566.7|13570.7|13567.7|13573.1|13568.7|13568|13563.8|290
1628862000000|2021-08-13 13:40:00|13570.8|13567.8|13569.7|13566.7|13572.7|13568.5|13569.1|13565.2|231
1628862300000|2021-08-13 13:45:00|13569.6|13566.6|13570.7|13567.7|13571.8|13568|13568.3|13565.1|204
1628862600000|2021-08-13 13:50:00|13570.8|13567.8|13572.1|13569.1|13573.4|13569.1|13570.1|13566.2|184
1628862900000|2021-08-13 13:55:00|13572.2|13569.2|13574.4|13568.4|13574.8|13570.4|13571.1|13568.1|152
1628863200000|2021-08-13 14:00:00|13574.3|13568.3|13569.8|13566.8|13574.4|13569.6|13567.5|13564.5|255
1628863500000|2021-08-13 14:05:00|13569.4|13566.4|13565.6|13559.6|13569.4|13566.4|13564|13559.6|347
1628863800000|2021-08-13 14:10:00|13564.1|13561.1|13561.4|13558.4|13564.9|13561.1|13560.5|13556.1|350
1628864100000|2021-08-13 14:15:00|13561.5|13558.5|13558.2|13555.2|13561.9|13558.5|13556.3|13552|334
1628864400000|2021-08-13 14:20:00|13558.1|13555.1|13559.4|13556.4|13559.5|13556.5|13556.1|13553.1|285
1628864700000|2021-08-13 14:25:00|13559.5|13556.5|13562.9|13559.9|13564.8|13561|13559|13554.7|339
1628865000000|2021-08-13 14:30:00|13563|13560|13560.8|13557.8|13564.2|13560|13560.7|13556.2|296
1628865300000|2021-08-13 14:35:00|13560.9|13557.9|13558.6|13555.6|13560.9|13557.9|13557.7|13554.5|223
1628865600000|2021-08-13 14:40:00|13560.4|13554.4|13558.2|13555.2|13560.7|13556.5|13558|13553.4|271
1628865900000|2021-08-13 14:45:00|13558.1|13555.1|13560|13557|13562.9|13558.5|13557.5|13553.2|203
1628866200000|2021-08-13 14:50:00|13559.9|13556.9|13557.7|13554.7|13561.4|13557.4|13557.4|13554.4|141
1628866500000|2021-08-13 14:55:00|13557.6|13554.6|13557.2|13554.2|13559.6|13555.9|13555.3|13551.6|222
1628866800000|2021-08-13 15:00:00|13557.1|13554.1|13554|13551|13557.2|13554.2|13553.3|13549.1|272
1628867100000|2021-08-13 15:05:00|13553.9|13550.9|13553.8|13550.8|13556.7|13552.2|13553|13548.7|229
1628867400000|2021-08-13 15:10:00|13553.7|13550.7|13553.2|13550.2|13554.8|13550.8|13551.2|13546.8|194
1628867700000|2021-08-13 15:15:00|13553.1|13550.1|13553|13550|13554.7|13550.4|13551.9|13548.2|174
1628868000000|2021-08-13 15:20:00|13553.1|13550.1|13551.1|13548.1|13553.3|13550.3|13551|13548|192
1628868300000|2021-08-13 15:25:00|13551.2|13548.2|13554.1|13548.1|13554.5|13550.5|13551.2|13547.8|128
1628868600000|2021-08-13 15:30:00|13552.7|13549.7|13552.9|13549.9|13553.8|13550.8|13552|13547.8|144
1628868900000|2021-08-13 15:35:00|13552.8|13549.8|13554.5|13551.5|13554.9|13551.5|13552.8|13548.7|189
1628869200000|2021-08-13 15:40:00|13554.4|13551.4|13553.2|13550.2|13554.6|13551.6|13552.9|13549.9|188
1628869500000|2021-08-13 15:45:00|13553.1|13550.1|13553.7|13550.7|13556.2|13552.7|13552.4|13548.1|230
1628869800000|2021-08-13 15:50:00|13553.6|13550.6|13553.2|13550.2|13555.1|13550.7|13552.9|13548.5|175
1628870100000|2021-08-13 15:55:00|13553.3|13550.3|13552.4|13549.4|13554.2|13550.3|13551.9|13547.6|188
1628870400000|2021-08-13 16:00:00|13552.2|13549.2|13551.7|13548.7|13554.1|13549.6|13551.1|13546.7|239
1628870700000|2021-08-13 16:05:00|13551.8|13548.8|13550.7|13547.7|13553.2|13549.2|13549.3|13545.5|221
1628871000000|2021-08-13 16:10:00|13550.6|13547.6|13549.6|13546.6|13551|13547.6|13548.9|13544.8|245
1628871300000|2021-08-13 16:15:00|13549.5|13546.5|13549.9|13546.9|13550.9|13547|13549.1|13544.8|178
1628871600000|2021-08-13 16:20:00|13550|13547|13548.8|13545.8|13551|13547.1|13548.7|13544.6|163
1628871900000|2021-08-13 16:25:00|13548.7|13545.7|13548.7|13545.7|13550|13545.8|13547.9|13543.6|116
1628872200000|2021-08-13 16:30:00|13548.6|13545.6|13547.9|13541.9|13549.7|13545.6|13545.7|13541.4|143
1628872500000|2021-08-13 16:35:00|13547.8|13541.8|13548.3|13545.3|13550|13545.6|13544.9|13541.2|215
1628872800000|2021-08-13 16:40:00|13548.4|13545.4|13548.4|13545.4|13550.1|13545.8|13547.7|13543.6|182
1628873100000|2021-08-13 16:45:00|13548.5|13545.5|13549.6|13546.6|13551|13546.6|13547.9|13543.7|159
1628873400000|2021-08-13 16:50:00|13549.5|13546.5|13550.2|13547.2|13551.6|13547.2|13549.4|13544.8|171
1628873700000|2021-08-13 16:55:00|13550.3|13547.3|13549.9|13546.9|13551.3|13547.3|13548.9|13544.8|174
1628874000000|2021-08-13 17:00:00|13549.8|13546.8|13550|13547|13552.1|13547.6|13549.6|13545.5|148
1628874300000|2021-08-13 17:05:00|13550.1|13547.1|13550.8|13547.8|13552.3|13547.8|13549.9|13545.6|127
1628874600000|2021-08-13 17:10:00|13550.7|13547.7|13550.1|13547.1|13551.6|13547.8|13549.9|13545.5|110
1628874900000|2021-08-13 17:15:00|13550.2|13547.2|13550.1|13547.1|13551.3|13547.2|13549.1|13544.6|123
1628875200000|2021-08-13 17:20:00|13550.2|13547.2|13550.9|13547.9|13552|13548.6|13550|13546|123
1628875500000|2021-08-13 17:25:00|13551|13548|13553.5|13547.5|13553.5|13549|13550.5|13546|185
1628875800000|2021-08-13 17:30:00|13553.4|13547.4|13553.5|13547.5|13553.7|13549.7|13551.9|13547.4|138
1628876100000|2021-08-13 17:35:00|13553.4|13547.4|13552.5|13549.5|13554.2|13549.9|13552|13547.2|137
1628876400000|2021-08-13 17:40:00|13552.6|13549.6|13551.4|13548.4|13554.1|13549.7|13550.9|13546.6|141
1628876700000|2021-08-13 17:45:00|13551.5|13548.5|13551.5|13548.5|13553.1|13548.9|13550.9|13547.1|116
1628877000000|2021-08-13 17:50:00|13551.6|13548.6|13550.9|13547.9|13551.7|13548.7|13550.3|13547.3|120
1628877300000|2021-08-13 17:55:00|13551|13548|13552.3|13549.3|13554.2|13549.5|13551|13547|146
1628877600000|2021-08-13 18:00:00|13552.4|13549.4|13552.5|13549.5|13554.2|13549.7|13551.6|13547.3|150
1628877900000|2021-08-13 18:05:00|13552.4|13549.4|13552.2|13549.2|13552.7|13549.7|13552.2|13549.2|79
1628878200000|2021-08-13 18:10:00|13552.3|13549.3|13550.8|13547.8|13552.7|13549.4|13550.6|13546.5|200
1628878500000|2021-08-13 18:15:00|13550.7|13547.7|13552.2|13549.2|13552.2|13549.2|13550.7|13547.7|129
1628878800000|2021-08-13 18:20:00|13552.1|13549.1|13553.2|13550.2|13554.7|13550.6|13551.5|13548.3|136
1628879100000|2021-08-13 18:25:00|13553.3|13550.3|13553.6|13550.6|13555.2|13551|13553.1|13548.9|99
1628879400000|2021-08-13 18:30:00|13553.5|13550.5|13553.6|13550.6|13555.2|13550.9|13553.4|13549.1|165
1628879700000|2021-08-13 18:35:00|13553.7|13550.7|13552.4|13549.4|13554.5|13550.7|13551.9|13548|164
1628880000000|2021-08-13 18:40:00|13552.5|13549.5|13553.2|13550.2|13554.8|13550.4|13552|13548|130
1628880300000|2021-08-13 18:45:00|13553.4|13550.4|13553.1|13550.1|13555.2|13551.3|13552.9|13548.7|84
1628880600000|2021-08-13 18:50:00|13553.2|13550.2|13553.9|13550.9|13556.3|13552.1|13553.1|13548.8|123
1628880900000|2021-08-13 18:55:00|13553.8|13550.8|13550.8|13547.8|13555.4|13551|13550.8|13546.5|150
1628881200000|2021-08-13 19:00:00|13550.9|13547.9|13553.9|13547.9|13554.1|13549.6|13550.8|13546.3|160
1628881500000|2021-08-13 19:05:00|13553.8|13547.8|13551.6|13548.6|13553.8|13549.3|13551.5|13546.9|84
1628881800000|2021-08-13 19:10:00|13551.5|13548.5|13552.1|13546.1|13553.2|13548.7|13550.7|13546.1|96
1628882100000|2021-08-13 19:15:00|13552.2|13546.2|13551.7|13545.7|13552.3|13547.9|13550.6|13545.7|105
1628882400000|2021-08-13 19:20:00|13551.8|13545.8|13551.4|13545.4|13551.8|13547.3|13549.9|13545.1|62
1628882700000|2021-08-13 19:25:00|13549.9|13546.9|13551.9|13545.9|13552.1|13547.5|13549.6|13544.8|129
1628883000000|2021-08-13 19:30:00|13551.8|13545.8|13551.7|13545.7|13552.5|13547.2|13550.2|13545.6|124
1628883300000|2021-08-13 19:35:00|13551.6|13545.6|13549.6|13546.6|13551.8|13547.3|13549.4|13544.9|121
1628883600000|2021-08-13 19:40:00|13551|13545|13551.4|13545.4|13551.6|13546.7|13549.6|13544.9|104
1628883900000|2021-08-13 19:45:00|13551.3|13545.3|13551|13545|13551.5|13546.6|13549.3|13544.1|123
1628884200000|2021-08-13 19:50:00|13550.8|13544.8|13550.9|13544.9|13551.6|13546.8|13549.7|13544.6|159
1628884500000|2021-08-13 19:55:00|13551.1|13545.1|13553.5|13547.5|13554.1|13548.1|13549.9|13545|193
1628884800000|2021-08-13 20:00:00|13553.8|13547.8|13550.9|13544.9|13554.1|13548.1|13550.6|13544.6|126
1628885100000|2021-08-13 20:05:00|13551|13545|13555.6|13549.6|13557|13551|13550.9|13544.9|141
1628885400000|2021-08-13 20:10:00|13556.5|13550.5|13555|13549|13556.7|13550.7|13554|13548|137
1628885700000|2021-08-13 20:15:00|13555.1|13549.1|13555.2|13549.2|13555.7|13549.7|13554.8|13548.8|163
1628886000000|2021-08-13 20:20:00|13555.4|13549.4|13555.5|13549.5|13555.9|13549.9|13554.9|13548.9|111
1628886300000|2021-08-13 20:25:00|13555.6|13549.6|13555.2|13549.2|13556.1|13550.1|13554.6|13548.6|108
1628886600000|2021-08-13 20:30:00|13555.1|13549.1|13555|13549|13555.5|13549.5|13554.8|13548.8|85
1628886900000|2021-08-13 20:35:00|13554.9|13548.9|13552|13546|13555.7|13549.7|13551.2|13545.2|136
1628887200000|2021-08-13 20:40:00|13551.8|13545.8|13552.1|13546.1|13552.8|13546.8|13551.7|13545.7|57
1628887500000|2021-08-13 20:45:00|13551.9|13545.9|13552.2|13546.2|13552.3|13546.3|13551.7|13545.7|65
1628887800000|2021-08-13 20:50:00|13552.3|13546.3|13551.4|13545.4|13556.2|13546.8|13551|13541|92
1628888100000|2021-08-13 20:55:00|13549.2|13543.2|13549.4|13543.4|13554.3|13544.8|13548.1|13538.4|144
1629057600000|2021-08-15 20:00:00|13552.5|13532.5|13545.2|13524.2|13553|13532.5|13545.2|13524.2|3
1629057900000|2021-08-15 20:05:00|13553|13532|13553|13532|13553.9|13532.9|13545.2|13524.2|5
1629058200000|2021-08-15 20:10:00|13555.2|13534.2|13555.2|13534.2|13555.2|13534.2|13555.2|13534.2|1
1629058500000|2021-08-15 20:15:00|13553|13532|13553|13532|13553|13532|13553|13532|1
1629058800000|2021-08-15 20:20:00|13545.2|13524.2|13545.2|13524.2|13545.2|13524.2|13545.2|13524.2|1
1629059100000|2021-08-15 20:25:00|13553|13532|13553|13532|13553|13532|13553|13532|1
1629059700000|2021-08-15 20:35:00|13555|13534|13553|13532|13555|13534|13553|13532|4
1629060000000|2021-08-15 20:40:00|13545.2|13524.2|13553|13532|13553|13532|13545.2|13524.2|2
1629060600000|2021-08-15 20:50:00|13551.2|13530.2|13553|13532|13553|13532|13551.2|13530.2|2
1629060900000|2021-08-15 20:55:00|13547.1|13526.1|13553.3|13532.3|13553.3|13532.3|13545.2|13524.2|9
1629061200000|2021-08-15 21:00:00|13559.1|13539.9|13554.3|13541.2|13562.3|13544.5|13550.1|13529.1|45
1629061500000|2021-08-15 21:05:00|13556.9|13539.5|13550.2|13529.2|13562.1|13546.1|13549.9|13528.9|23
1629061800000|2021-08-15 21:10:00|13554.8|13533.8|13556.8|13535.8|13559.3|13546.1|13550|13529|69
1629062100000|2021-08-15 21:15:00|13555.3|13534.9|13557.5|13536.5|13557.6|13536.6|13551.6|13530.6|45
1629062400000|2021-08-15 21:20:00|13553.1|13532.1|13556.5|13535.5|13557.6|13536.6|13553.1|13532.1|58
1629062700000|2021-08-15 21:25:00|13556.4|13535.4|13553.8|13537.4|13557.3|13537.4|13552.6|13531.6|64
1629063000000|2021-08-15 21:30:00|13553.3|13534.7|13556|13535|13558|13537.1|13551.6|13530.6|88
1629063300000|2021-08-15 21:35:00|13556.9|13535.9|13556|13535|13558.9|13537.9|13551.6|13530.6|86
1629063600000|2021-08-15 21:40:00|13556.8|13535.8|13557.5|13537|13558.7|13538.3|13553|13532|94
1629063900000|2021-08-15 21:45:00|13554|13533.5|13557|13536|13558.6|13538|13551.6|13530.6|92
1629064200000|2021-08-15 21:50:00|13557.1|13536.1|13557.5|13536.5|13558.9|13538|13551.6|13530.6|82
1629064500000|2021-08-15 21:55:00|13558.8|13537.8|13555.1|13539.1|13558.8|13539.1|13554|13533.5|184
1629064800000|2021-08-15 22:00:00|13555.2|13539.2|13552|13538.7|13556.2|13540.2|13551.4|13536.4|284
1629065100000|2021-08-15 22:05:00|13552.4|13539.1|13549.3|13542.3|13554|13542.4|13549|13537.9|171
1629065400000|2021-08-15 22:10:00|13551.7|13540.1|13552.4|13538.5|13554.3|13541.9|13548.8|13535.2|127
1629065700000|2021-08-15 22:15:00|13552|13536|13553.5|13538.5|13554.6|13540.4|13549.8|13536|139
1629066000000|2021-08-15 22:20:00|13552.4|13539|13550.7|13538.4|13555.1|13540.2|13549.7|13536.4|126
1629066300000|2021-08-15 22:25:00|13549.9|13538.5|13552.4|13540.4|13554.4|13540.7|13549.5|13536.9|262
1629066600000|2021-08-15 22:30:00|13554.1|13539.6|13551.9|13541.9|13555|13544|13550.8|13539.1|174
1629066900000|2021-08-15 22:35:00|13551.7|13542.2|13552|13541.9|13554.7|13544|13550.1|13539.5|115
1629067200000|2021-08-15 22:40:00|13552.8|13541.5|13551.5|13542.7|13554.1|13543.9|13550.3|13539.7|125
1629067500000|2021-08-15 22:45:00|13552.8|13541.3|13550.9|13543.2|13554.1|13544.1|13550.4|13540|189
1629067800000|2021-08-15 22:50:00|13551.3|13542.8|13550.1|13544.1|13552.8|13544.4|13549.7|13540.9|133
1629068100000|2021-08-15 22:55:00|13550.7|13543.4|13551.2|13545.2|13551.9|13545.3|13549.9|13542.5|121
1629068400000|2021-08-15 23:00:00|13550.9|13544.9|13550.9|13544.9|13551.6|13545.6|13550.5|13544.5|130
1629068700000|2021-08-15 23:05:00|13550.6|13544.6|13549.7|13543.7|13551.5|13545.5|13549.7|13543.7|120
1629069000000|2021-08-15 23:10:00|13549.6|13543.6|13550.5|13544.5|13551.1|13545.1|13549.6|13543.6|89
1629069300000|2021-08-15 23:15:00|13551|13545|13551.2|13545.2|13551.7|13545.7|13550.3|13544.3|139
1629069600000|2021-08-15 23:20:00|13551.6|13545.6|13552.1|13546.1|13552.4|13546.4|13551.2|13545.2|113
1629069900000|2021-08-15 23:25:00|13551.9|13545.9|13552.8|13546.8|13553.3|13547.3|13551.9|13545.9|115
1629070200000|2021-08-15 23:30:00|13552.9|13546.9|13552.8|13546.8|13554.5|13548.5|13552.6|13546.6|124
1629070500000|2021-08-15 23:35:00|13552.7|13546.7|13553.6|13547.6|13554|13548|13552.5|13546.5|111
1629070800000|2021-08-15 23:40:00|13553.5|13547.5|13553.5|13547.5|13553.7|13549|13551.7|13546.4|160
1629071100000|2021-08-15 23:45:00|13553.4|13547.4|13553.9|13547.9|13554.4|13549|13551.9|13547.2|121
1629071400000|2021-08-15 23:50:00|13553.8|13547.8|13554.3|13548.3|13554.8|13549.6|13552.4|13546.5|146
1629071700000|2021-08-15 23:55:00|13554.2|13548.2|13553.1|13547.1|13554.6|13549.8|13552.7|13546.8|122
1629072000000|2021-08-16 00:00:00|13553.2|13547.2|13549.6|13546.6|13553.2|13548.4|13549.4|13544.8|154
1629072300000|2021-08-16 00:05:00|13549.7|13546.7|13554|13548|13554.3|13550|13549.7|13545.7|157
1629072600000|2021-08-16 00:10:00|13553.9|13547.9|13553.5|13550.5|13555.6|13551.3|13551.6|13546.9|159
1629072900000|2021-08-16 00:15:00|13553.4|13550.4|13553.7|13550.7|13556.8|13552.2|13553.2|13548.6|262
1629073200000|2021-08-16 00:20:00|13553.8|13550.8|13554.2|13551.2|13556.4|13551.9|13553.8|13549.8|102
1629073500000|2021-08-16 00:25:00|13554.3|13551.3|13555.2|13552.2|13557.4|13553.2|13554.3|13550.9|130
1629073800000|2021-08-16 00:30:00|13555.3|13552.3|13556.1|13553.1|13558|13553.4|13555.1|13551.3|145
1629074100000|2021-08-16 00:35:00|13556.2|13553.2|13555.4|13552.4|13558.3|13553.8|13555.3|13550.9|93
1629074400000|2021-08-16 00:40:00|13555.5|13552.5|13553.7|13550.7|13556.8|13552.5|13553.4|13549.1|96
1629074700000|2021-08-16 00:45:00|13553.6|13550.6|13553.3|13550.3|13555|13550.8|13552.9|13548.4|82
1629075000000|2021-08-16 00:50:00|13553.5|13550.5|13554.7|13551.7|13556.2|13552.2|13553.3|13549|110
1629075300000|2021-08-16 00:55:00|13554.8|13551.8|13554|13551|13556.2|13551.8|13553.8|13549.4|104
1629075600000|2021-08-16 01:00:00|13553.9|13550.9|13554.7|13551.7|13555.6|13551.8|13553.1|13549.1|153
1629075900000|2021-08-16 01:05:00|13554.6|13551.6|13556.4|13553.4|13557|13553.5|13554.2|13551|150
1629076200000|2021-08-16 01:10:00|13556.2|13553.2|13557.5|13551.5|13557.9|13553.6|13555.7|13551.4|82
1629076500000|2021-08-16 01:15:00|13557.4|13551.4|13554.3|13551.3|13557.4|13553.1|13553.2|13548.9|135
1629076800000|2021-08-16 01:20:00|13554.4|13551.4|13551.9|13548.9|13554.9|13551.5|13550.5|13547|196
1629077100000|2021-08-16 01:25:00|13551.7|13548.7|13553.1|13547.1|13553.3|13549.2|13551.7|13546.9|109
1629077400000|2021-08-16 01:30:00|13553.2|13547.2|13551.6|13548.6|13553.5|13548.9|13551|13547.2|132
1629077700000|2021-08-16 01:35:00|13551.5|13548.5|13552.1|13549.1|13552.3|13549.3|13550.7|13547.7|105
1629078000000|2021-08-16 01:40:00|13552|13549|13552.7|13549.7|13552.8|13549.8|13549.8|13546.8|119
1629078300000|2021-08-16 01:45:00|13553.1|13550.1|13552.4|13549.4|13553.7|13550.7|13552.2|13549.2|120
1629078600000|2021-08-16 01:50:00|13552.5|13549.5|13555.2|13552.2|13555.9|13552.9|13552|13547.9|138
1629078900000|2021-08-16 01:55:00|13555.3|13552.3|13560.4|13554.4|13560.6|13556.3|13555.1|13551.1|184
1629079200000|2021-08-16 02:00:00|13560.1|13554.1|13558.6|13555.6|13561.6|13557|13557.5|13553.7|217
1629079500000|2021-08-16 02:05:00|13558.5|13555.5|13561.1|13558.1|13561.2|13558.2|13558.2|13553.9|130
1629079800000|2021-08-16 02:10:00|13561.2|13558.2|13560.2|13557.2|13561.8|13558.8|13560.2|13557.2|171
1629080100000|2021-08-16 02:15:00|13560.3|13557.3|13559.6|13556.6|13560.5|13557.5|13558.7|13555.7|156
1629080400000|2021-08-16 02:20:00|13559.7|13556.7|13560|13557|13561.7|13557.3|13558.8|13555.7|123
1629080700000|2021-08-16 02:25:00|13559.9|13556.9|13560.5|13557.5|13560.6|13557.6|13559.1|13556.1|121
1629081000000|2021-08-16 02:30:00|13560.4|13557.4|13560.4|13557.4|13562|13557.7|13560|13556|136
1629081300000|2021-08-16 02:35:00|13560.5|13557.5|13560.5|13557.5|13561.5|13557.9|13559.9|13555.4|103
1629081600000|2021-08-16 02:40:00|13560.2|13557.2|13562.6|13556.6|13562.6|13558.2|13560.1|13556.6|103
1629081900000|2021-08-16 02:45:00|13562.7|13556.7|13560.5|13557.5|13562.7|13558.5|13559.6|13556.6|124
1629082200000|2021-08-16 02:50:00|13560.3|13557.3|13560.2|13557.2|13561|13558|13559.9|13556.9|76
1629082500000|2021-08-16 02:55:00|13560.1|13557.1|13562.3|13559.3|13563.5|13560.5|13560|13557|146
1629082800000|2021-08-16 03:00:00|13562.2|13559.2|13563.3|13560.3|13565.3|13561.1|13562.2|13558.7|123
1629083100000|2021-08-16 03:05:00|13563.4|13560.4|13566.2|13563.2|13567.9|13563.8|13563.4|13560.4|135
1629083400000|2021-08-16 03:10:00|13566.1|13563.1|13566|13563|13567.8|13563.5|13565.7|13561.4|90
1629083700000|2021-08-16 03:15:00|13565.9|13562.9|13565.8|13562.8|13567.7|13564.7|13565.7|13562.7|121
1629084000000|2021-08-16 03:20:00|13565.9|13562.9|13564.4|13561.4|13566.2|13563.2|13563.6|13560.6|119
1629084300000|2021-08-16 03:25:00|13564.3|13561.3|13564.4|13561.4|13564.6|13561.6|13563.3|13560.3|120
1629084600000|2021-08-16 03:30:00|13564.3|13561.3|13565.1|13562.1|13565.7|13562.1|13563.6|13559.5|107
1629084900000|2021-08-16 03:35:00|13565.2|13562.2|13565.4|13562.4|13566|13563|13564.8|13561.8|79
1629085200000|2021-08-16 03:40:00|13565.3|13562.3|13565.4|13562.4|13565.6|13562.6|13565.1|13562.1|66
1629085500000|2021-08-16 03:45:00|13565.3|13562.3|13561.8|13558.8|13565.5|13562.5|13561.8|13558.3|129
1629085800000|2021-08-16 03:50:00|13561.9|13558.9|13563.1|13560.1|13563.3|13560.3|13561.9|13558.9|77
1629086100000|2021-08-16 03:55:00|13562.9|13559.9|13562.7|13559.7|13564.2|13560.5|13562.4|13558.1|85
1629086400000|2021-08-16 04:00:00|13562.8|13559.8|13561.5|13558.5|13564.2|13560|13561.3|13556.8|85
1629086700000|2021-08-16 04:05:00|13561.6|13558.6|13562.2|13559.2|13563.5|13559.3|13561.6|13557.5|71
1629087000000|2021-08-16 04:10:00|13562.1|13559.1|13562|13559|13562.2|13559.2|13561.7|13558.7|37
1629087300000|2021-08-16 04:15:00|13561.9|13558.9|13560.7|13557.7|13562|13559|13560.3|13557.3|83
1629087600000|2021-08-16 04:20:00|13560.8|13557.8|13560.6|13557.6|13560.9|13557.9|13560.5|13557.5|67
1629087900000|2021-08-16 04:25:00|13560.7|13557.7|13560.8|13557.8|13560.9|13557.9|13560.3|13557.3|70
1629088200000|2021-08-16 04:30:00|13560.9|13557.9|13560.3|13557.3|13560.9|13557.9|13560.3|13557.3|97
1629088500000|2021-08-16 04:35:00|13560.2|13557.2|13559|13556|13561.5|13557.2|13558.9|13555.5|63
1629088800000|2021-08-16 04:40:00|13558.8|13555.8|13559.2|13556.2|13559.2|13556.2|13558.1|13555.1|92
1629089100000|2021-08-16 04:45:00|13559|13556|13558.4|13555.4|13559.2|13556.2|13558.2|13555.2|50
1629089400000|2021-08-16 04:50:00|13558.6|13555.6|13558.3|13555.3|13558.7|13555.7|13557.8|13554.8|72
1629089700000|2021-08-16 04:55:00|13558.4|13555.4|13556.9|13553.9|13559.5|13555.4|13556.7|13552.4|87
1629090000000|2021-08-16 05:00:00|13557|13554|13559|13556|13560.5|13556.2|13557|13554|116
1629090300000|2021-08-16 05:05:00|13559.1|13556.1|13560.4|13557.4|13561.8|13557.5|13558.7|13555.5|78
1629090600000|2021-08-16 05:10:00|13560.3|13557.3|13560.7|13557.7|13561.8|13557.9|13559.5|13555.3|140
1629090900000|2021-08-16 05:15:00|13560.8|13557.8|13561.7|13558.7|13562.6|13558.8|13560.4|13556.1|136
1629091200000|2021-08-16 05:20:00|13561.8|13558.8|13561.8|13558.8|13562.1|13559.1|13561.4|13558.4|60
1629091500000|2021-08-16 05:25:00|13561.7|13558.7|13561.8|13558.8|13562|13559|13561.4|13558.4|62
1629091800000|2021-08-16 05:30:00|13561.7|13558.7|13561.5|13558.5|13563.8|13559.3|13561.2|13557.8|109
1629092100000|2021-08-16 05:35:00|13561.4|13558.4|13562.1|13559.1|13562.3|13559.3|13561|13558|109
1629092400000|2021-08-16 05:40:00|13562|13559|13562|13559|13562.5|13559.5|13561.7|13558.7|96
1629092700000|2021-08-16 05:45:00|13562.1|13559.1|13561.5|13558.5|13562.4|13559.4|13561.5|13558.5|104
1629093000000|2021-08-16 05:50:00|13561.6|13558.6|13563|13560|13563.4|13560.4|13561.4|13558.4|118
1629093300000|2021-08-16 05:55:00|13563.1|13560.1|13563.3|13560.3|13563.3|13560.3|13562.7|13559.7|101
1629093600000|2021-08-16 06:00:00|13563.2|13560.2|13560.3|13557.3|13563.2|13560.2|13559.9|13556.9|178
1629093900000|2021-08-16 06:05:00|13560.4|13557.4|13561.8|13558.8|13562.1|13559.1|13559.3|13556.3|163
1629094200000|2021-08-16 06:10:00|13561.7|13558.7|13562|13559|13562.5|13559.5|13560.7|13557.7|196
1629094500000|2021-08-16 06:15:00|13562.1|13559.1|13561.5|13558.5|13563.5|13559.9|13560.9|13557.5|170
1629094800000|2021-08-16 06:20:00|13561.6|13558.6|13560.6|13557.6|13562.5|13558.8|13560|13556.3|155
1629095100000|2021-08-16 06:25:00|13560.7|13557.7|13557.4|13554.4|13561.3|13557.7|13556.2|13553.2|243
1629095400000|2021-08-16 06:30:00|13557.5|13554.5|13558.2|13555.2|13558.5|13555.5|13556.5|13553.5|175
1629095700000|2021-08-16 06:35:00|13558.7|13555.7|13561.1|13558.1|13561.2|13558.2|13558.6|13555.6|139
1629096000000|2021-08-16 06:40:00|13561.3|13558.3|13561.6|13558.6|13563.5|13559.3|13560.7|13557.5|135
1629096300000|2021-08-16 06:45:00|13561.5|13558.5|13563.8|13560.8|13564.1|13561.1|13560.8|13557.8|208
1629096600000|2021-08-16 06:50:00|13563.7|13560.7|13567.8|13564.8|13567.9|13564.9|13563.7|13560.7|152
1629096900000|2021-08-16 06:55:00|13567.9|13564.9|13568.7|13565.7|13568.8|13565.8|13567.1|13564.1|202
1629097200000|2021-08-16 07:00:00|13568.8|13565.8|13566.2|13563.2|13569.4|13566.4|13564.3|13561.3|313
1629097500000|2021-08-16 07:05:00|13566.3|13563.3|13566.9|13563.9|13569.3|13566.3|13566.2|13563.2|144
1629097800000|2021-08-16 07:10:00|13566.8|13563.8|13564.7|13561.7|13567|13564|13564.6|13561.6|229
1629098100000|2021-08-16 07:15:00|13564.8|13561.8|13562.6|13559.6|13564.8|13561.8|13561.7|13558.7|217
1629098400000|2021-08-16 07:20:00|13562.5|13559.5|13563.1|13560.1|13563.2|13560.2|13560.1|13557.1|195
1629098700000|2021-08-16 07:25:00|13563|13560|13562.6|13559.6|13564|13560.9|13560.9|13557.9|137
1629099000000|2021-08-16 07:30:00|13562.5|13559.5|13562.4|13559.4|13562.6|13559.6|13562.1|13559.1|84
1629099300000|2021-08-16 07:35:00|13562.5|13559.5|13562|13559|13563.7|13560.3|13561.2|13557.2|175
1629099600000|2021-08-16 07:40:00|13562.2|13559.2|13562.5|13559.5|13564.9|13560.5|13561.2|13557.8|172
1629099900000|2021-08-16 07:45:00|13562.4|13559.4|13564|13561|13564.2|13561.2|13561.8|13558.8|143
1629100200000|2021-08-16 07:50:00|13564.1|13561.1|13564.6|13561.6|13566|13563|13563.9|13560.9|143
1629100500000|2021-08-16 07:55:00|13564.7|13561.7|13565.1|13562.1|13566.6|13563.1|13564.4|13560.6|188
1629100800000|2021-08-16 08:00:00|13565.2|13562.2|13563.1|13560.1|13565.9|13562.9|13563|13560|185
1629101100000|2021-08-16 08:05:00|13563|13560|13560.6|13557.6|13563.3|13560.3|13560.4|13557.4|168
1629101400000|2021-08-16 08:10:00|13560.7|13557.7|13561.8|13558.8|13562|13559|13560.5|13557.5|117
1629101700000|2021-08-16 08:15:00|13561.9|13558.9|13560.7|13557.7|13561.9|13558.9|13560|13557|161
1629102000000|2021-08-16 08:20:00|13560.8|13557.8|13558.5|13555.5|13561.2|13558.2|13558.1|13555.1|176
1629102300000|2021-08-16 08:25:00|13558.6|13555.6|13561|13558|13561.4|13558.4|13558.6|13555.6|203
1629102600000|2021-08-16 08:30:00|13560.8|13557.8|13558.9|13555.9|13560.8|13557.8|13557.9|13554.9|174
1629102900000|2021-08-16 08:35:00|13559.1|13556.1|13557.8|13554.8|13559.1|13556.1|13557.5|13554.5|181
1629103200000|2021-08-16 08:40:00|13557.9|13554.9|13557.5|13554.5|13558.7|13555.7|13556.8|13553.8|177
1629103500000|2021-08-16 08:45:00|13557.3|13554.3|13556.4|13553.4|13558.1|13555.1|13555.7|13552.7|211
1629103800000|2021-08-16 08:50:00|13556.5|13553.5|13558.4|13555.4|13558.4|13555.4|13555.9|13552.9|210
1629104100000|2021-08-16 08:55:00|13558.3|13555.3|13557.9|13554.9|13560|13557|13557.9|13554.9|149
1629104400000|2021-08-16 09:00:00|13558|13555|13559.8|13556.8|13560.3|13557.3|13557.6|13554.6|142
1629104700000|2021-08-16 09:05:00|13559.9|13556.9|13562.4|13559.4|13562.5|13559.5|13559.5|13556.5|106
1629105000000|2021-08-16 09:10:00|13562.6|13559.6|13564.2|13561.2|13564.2|13561.2|13562.2|13559.2|130
1629105300000|2021-08-16 09:15:00|13564.1|13561.1|13563.6|13560.6|13566.5|13562|13562.4|13559.4|184
1629105600000|2021-08-16 09:20:00|13563.7|13560.7|13561.6|13558.6|13564.2|13561.2|13561.4|13558.4|139
1629105900000|2021-08-16 09:25:00|13561.5|13558.5|13563.2|13560.2|13565|13560.9|13561.5|13558.5|128
1629106200000|2021-08-16 09:30:00|13563.3|13560.3|13565.7|13562.7|13567.2|13564.2|13563.2|13560.2|185
1629106500000|2021-08-16 09:35:00|13565.6|13562.6|13565.5|13562.5|13567.8|13563.5|13564.8|13561.1|125
1629106800000|2021-08-16 09:40:00|13565.4|13562.4|13566.7|13563.7|13566.7|13563.7|13564.3|13561.3|176
1629107100000|2021-08-16 09:45:00|13566.6|13563.6|13563.4|13560.4|13566.7|13563.7|13563.3|13559.8|146
1629107400000|2021-08-16 09:50:00|13563.2|13560.2|13563|13560|13564.5|13561.5|13561.8|13558.8|162
1629107700000|2021-08-16 09:55:00|13562.9|13559.9|13562.2|13559.2|13562.9|13559.9|13560.3|13557.3|163
1629108000000|2021-08-16 10:00:00|13562.1|13559.1|13562|13559|13563.5|13559.8|13561.4|13557.5|179
1629108300000|2021-08-16 10:05:00|13562.1|13559.1|13561.6|13558.6|13562.6|13559.6|13560.2|13557.2|181
1629108600000|2021-08-16 10:10:00|13561.7|13558.7|13562.5|13559.5|13562.7|13559.7|13560.9|13557.9|186
1629108900000|2021-08-16 10:15:00|13562.6|13559.6|13562.4|13559.4|13563.1|13560.1|13562.1|13559.1|129
1629109200000|2021-08-16 10:20:00|13562.3|13559.3|13561.5|13558.5|13563.1|13560.1|13561.2|13558.2|153
1629109500000|2021-08-16 10:25:00|13561.6|13558.6|13563.5|13560.5|13563.6|13560.6|13561.1|13558.1|224
1629109800000|2021-08-16 10:30:00|13563.4|13560.4|13559|13556|13563.4|13560.4|13558.8|13555.8|171
1629110100000|2021-08-16 10:35:00|13559.1|13556.1|13559.7|13556.7|13560.3|13557.3|13558.8|13555.8|156
1629110400000|2021-08-16 10:40:00|13559.8|13556.8|13559|13556|13560.4|13556.8|13558.6|13554.4|269
1629110700000|2021-08-16 10:45:00|13559.1|13556.1|13558.8|13555.8|13560.1|13556.2|13558.3|13554.1|226
1629111000000|2021-08-16 10:50:00|13558.7|13555.7|13558.4|13555.4|13559.6|13556.6|13558.3|13555.3|171
1629111300000|2021-08-16 10:55:00|13558.6|13555.6|13559.1|13556.1|13560|13557|13558.1|13555.1|143
1629111600000|2021-08-16 11:00:00|13559|13556|13558.8|13555.8|13560.8|13556.4|13558.2|13554.5|218
1629111900000|2021-08-16 11:05:00|13558.9|13555.9|13559.8|13556.8|13560.1|13557.1|13558.8|13555.8|214
1629112200000|2021-08-16 11:10:00|13559.9|13556.9|13561|13558|13562.5|13559.2|13559.7|13555.7|160
1629112500000|2021-08-16 11:15:00|13561.1|13558.1|13561.9|13558.9|13562|13559|13559.9|13556|143
1629112800000|2021-08-16 11:20:00|13562|13559|13563.3|13560.3|13564.6|13560.8|13562|13557.5|205
1629113100000|2021-08-16 11:25:00|13563.1|13560.1|13561.8|13558.8|13563.3|13560.3|13560.9|13557.9|201
1629113400000|2021-08-16 11:30:00|13561.9|13558.9|13562.6|13559.6|13563.9|13560.6|13561|13557.9|261
1629113700000|2021-08-16 11:35:00|13562.7|13559.7|13562.6|13559.6|13563.7|13560.7|13562|13559|236
1629114000000|2021-08-16 11:40:00|13562.5|13559.5|13563.5|13560.5|13564.6|13560.7|13561.9|13558.6|209
1629114300000|2021-08-16 11:45:00|13563.4|13560.4|13564.9|13561.9|13567.6|13563.2|13563.4|13559.8|164
1629114600000|2021-08-16 11:50:00|13564.8|13561.8|13563.4|13560.4|13566.8|13562.3|13563.1|13560.1|153
1629114900000|2021-08-16 11:55:00|13563.3|13560.3|13566|13563|13567.1|13563.3|13562.8|13559.8|226
1629115200000|2021-08-16 12:00:00|13565.5|13562.5|13566.3|13563.3|13567.8|13563.5|13564.2|13559.8|278
1629115500000|2021-08-16 12:05:00|13566.4|13563.4|13566|13563|13567.9|13564.3|13565.4|13561.8|200
1629115800000|2021-08-16 12:10:00|13566.1|13563.1|13565.2|13562.2|13566.7|13563.4|13564.6|13560.7|219
1629116100000|2021-08-16 12:15:00|13565.1|13562.1|13566.6|13563.6|13566.9|13563.9|13565.1|13562.1|231
1629116400000|2021-08-16 12:20:00|13566.5|13563.5|13567.3|13564.3|13568.1|13565.1|13565.1|13562.1|259
1629116700000|2021-08-16 12:25:00|13567.5|13564.5|13566.5|13563.5|13567.7|13564.5|13565.4|13561.7|199
1629117000000|2021-08-16 12:30:00|13566.4|13563.4|13563.4|13560.4|13568.3|13563.9|13563.1|13559.5|251
1629117300000|2021-08-16 12:35:00|13563.5|13560.5|13564.4|13561.4|13566.5|13563.1|13562.9|13559.9|273
1629117600000|2021-08-16 12:40:00|13564.6|13561.6|13561.7|13558.7|13565.8|13561.6|13561.7|13558.6|170
1629117900000|2021-08-16 12:45:00|13561.9|13558.9|13561|13558|13562.6|13559.6|13560.6|13557.6|323
1629118200000|2021-08-16 12:50:00|13561.1|13558.1|13561|13558|13562.5|13559.5|13560.1|13556.2|349
1629118500000|2021-08-16 12:55:00|13560.9|13557.9|13560.8|13557.8|13562.7|13558.7|13560.1|13556.1|344
1629118800000|2021-08-16 13:00:00|13560.6|13557.6|13558.1|13555.1|13562.1|13558.3|13558|13555|273
1629119100000|2021-08-16 13:05:00|13558|13555|13555.6|13552.6|13560.6|13556.7|13555.6|13551.2|235
1629119400000|2021-08-16 13:10:00|13557.1|13551.1|13554.9|13551.9|13557.1|13553.5|13554.6|13551|260
1629119700000|2021-08-16 13:15:00|13554.8|13551.8|13553.6|13550.6|13556.3|13552.2|13553|13550|231
1629120000000|2021-08-16 13:20:00|13553.8|13550.8|13551.6|13548.6|13554.3|13551.3|13551|13548|185
1629120300000|2021-08-16 13:25:00|13551.5|13548.5|13554.8|13551.8|13554.9|13551.9|13550.9|13547.9|242
1629120600000|2021-08-16 13:30:00|13554.7|13551.7|13558.4|13555.4|13558.6|13555.6|13554.2|13549.9|356
1629120900000|2021-08-16 13:35:00|13558.3|13555.3|13553|13550|13559.1|13556.1|13552.8|13549.1|380
1629121200000|2021-08-16 13:40:00|13552.9|13549.9|13556.3|13553.3|13557.3|13554.3|13552.3|13548|320
1629121500000|2021-08-16 13:45:00|13556.2|13553.2|13558.6|13555.6|13560.6|13557|13556.1|13551.8|371
1629121800000|2021-08-16 13:50:00|13558.7|13555.7|13561.1|13558.1|13562.5|13559.4|13558.7|13555.7|295
1629122100000|2021-08-16 13:55:00|13561|13558|13560.8|13557.8|13563.3|13560.3|13560.4|13557.4|234
1629122400000|2021-08-16 14:00:00|13560.7|13557.7|13558.6|13555.6|13561.8|13558.2|13558.4|13555.4|275
1629122700000|2021-08-16 14:05:00|13558.5|13555.5|13558.8|13555.8|13559.5|13556.1|13556|13552.4|290
1629123000000|2021-08-16 14:10:00|13558.9|13555.9|13555.8|13552.8|13560.1|13555.9|13555.1|13552.1|326
1629123300000|2021-08-16 14:15:00|13555.9|13552.9|13557.9|13554.9|13557.9|13554.9|13554.3|13550.6|313
1629123600000|2021-08-16 14:20:00|13557.8|13554.8|13558.1|13555.1|13560.5|13556.8|13557.8|13554.2|234
1629123900000|2021-08-16 14:25:00|13558|13555|13559.1|13556.1|13559.1|13556.1|13556.9|13553.9|233
1629124200000|2021-08-16 14:30:00|13559.2|13556.2|13558.9|13555.9|13559.6|13556.6|13557.8|13554.8|149
1629124500000|2021-08-16 14:35:00|13558.8|13555.8|13556.4|13553.4|13559|13556|13556|13553|163
1629124800000|2021-08-16 14:40:00|13556.5|13553.5|13554|13551|13556.5|13553.5|13553.7|13549.7|211
1629125100000|2021-08-16 14:45:00|13553.9|13550.9|13554.7|13551.7|13554.9|13551.9|13552.9|13549.9|239
1629125400000|2021-08-16 14:50:00|13554.6|13551.6|13553.6|13550.6|13555|13551.8|13552.5|13548.9|154
1629125700000|2021-08-16 14:55:00|13553.5|13550.5|13553|13550|13554.9|13551.9|13551.6|13548.2|257
1629126000000|2021-08-16 15:00:00|13552.8|13549.8|13553.4|13550.4|13554.3|13550.4|13550.3|13546|266
1629126300000|2021-08-16 15:05:00|13553.5|13550.5|13553.1|13550.1|13554.1|13551.1|13552.5|13549.5|194
1629126600000|2021-08-16 15:10:00|13553|13550|13553.6|13550.6|13555.7|13551.5|13553|13549.1|158
1629126900000|2021-08-16 15:15:00|13553.5|13550.5|13553.8|13550.8|13554.5|13551|13551|13547.9|206
1629127200000|2021-08-16 15:20:00|13553.9|13550.9|13552.8|13549.8|13554.9|13550.9|13551.8|13547.4|138
1629127500000|2021-08-16 15:25:00|13552.9|13549.9|13556.6|13550.6|13556.6|13552.1|13551.3|13546.8|201
1629127800000|2021-08-16 15:30:00|13555.7|13552.7|13554.3|13551.3|13555.8|13552.8|13554.1|13551.1|187
1629128100000|2021-08-16 15:35:00|13554.4|13551.4|13553.3|13550.3|13554.4|13551.4|13552.1|13549.1|224
1629128400000|2021-08-16 15:40:00|13553.2|13550.2|13552.1|13549.1|13553.2|13550.2|13551.6|13548.6|160
1629128700000|2021-08-16 15:45:00|13552.2|13549.2|13554.9|13551.9|13556.3|13552|13552|13548.6|221
1629129000000|2021-08-16 15:50:00|13555|13552|13555.5|13552.5|13557.3|13552.9|13554.6|13550.2|172
1629129300000|2021-08-16 15:55:00|13555.6|13552.6|13556.1|13553.1|13557.3|13553.2|13554.6|13551.2|179
1629129600000|2021-08-16 16:00:00|13556|13553|13556.3|13553.3|13557.3|13553.6|13555.1|13551.1|173
1629129900000|2021-08-16 16:05:00|13556.4|13553.4|13556.6|13553.6|13556.8|13553.8|13556|13553|93
1629130200000|2021-08-16 16:10:00|13556.7|13553.7|13556.6|13553.6|13556.8|13553.8|13556.5|13553.5|74
1629130500000|2021-08-16 16:15:00|13556.5|13553.5|13556.7|13553.7|13556.7|13553.7|13556.1|13553.1|56
1629130800000|2021-08-16 16:20:00|13556.6|13553.6|13556.4|13553.4|13556.7|13553.7|13556.1|13553.1|128
1629131100000|2021-08-16 16:25:00|13556.2|13553.2|13556.5|13553.5|13556.7|13553.7|13556.1|13553.1|47
1629131400000|2021-08-16 16:30:00|13556.4|13553.4|13556.6|13553.6|13556.6|13553.6|13556.3|13553.3|46
1629131700000|2021-08-16 16:35:00|13556.5|13553.5|13556.7|13553.7|13558.5|13554|13556.1|13552.5|97
1629132000000|2021-08-16 16:40:00|13556.6|13553.6|13556.1|13553.1|13556.9|13553.9|13555.9|13552.9|86
1629132300000|2021-08-16 16:45:00|13556|13553|13554.3|13551.3|13557.4|13553.1|13554.2|13549.9|87
1629132600000|2021-08-16 16:50:00|13554.4|13551.4|13556.6|13553.6|13557.4|13553.8|13554.4|13551.3|86
1629132900000|2021-08-16 16:55:00|13556.7|13553.7|13557.4|13554.4|13557.8|13554.8|13556.6|13553.6|98
1629133200000|2021-08-16 17:00:00|13557.5|13554.5|13557.5|13554.5|13557.8|13554.8|13557.3|13554.3|131
1629133500000|2021-08-16 17:05:00|13557.6|13554.6|13558.3|13555.3|13559.5|13555.4|13557.5|13553.2|83
1629133800000|2021-08-16 17:10:00|13558.2|13555.2|13558.8|13555.8|13560.3|13555.8|13558|13553.5|100
1629134100000|2021-08-16 17:15:00|13558.7|13555.7|13560.1|13557.1|13561.8|13557.4|13558.6|13554.3|147
1629134400000|2021-08-16 17:20:00|13560.2|13557.2|13563.6|13557.6|13564.1|13559.6|13560|13555.5|172
1629134700000|2021-08-16 17:25:00|13563.7|13557.7|13561.3|13558.3|13563.7|13559|13561.1|13556.4|122
1629135000000|2021-08-16 17:30:00|13561.2|13558.2|13558.8|13555.8|13563|13558.4|13558.6|13554.3|123
1629135300000|2021-08-16 17:35:00|13558.7|13555.7|13558.2|13555.2|13558.8|13555.8|13558.1|13555.1|69
1629135600000|2021-08-16 17:40:00|13558.3|13555.3|13558.7|13555.7|13558.8|13555.8|13558.1|13555.1|90
1629135900000|2021-08-16 17:45:00|13558.6|13555.6|13558.3|13555.3|13558.8|13555.8|13558.2|13555.2|77
1629136200000|2021-08-16 17:50:00|13558.2|13555.2|13558.7|13555.7|13560|13555.7|13558|13553.5|69
1629136500000|2021-08-16 17:55:00|13558.6|13555.6|13558|13555|13558.7|13555.7|13557.9|13554.9|103
1629136800000|2021-08-16 18:00:00|13558.1|13555.1|13557.2|13554.2|13558.1|13555.1|13557.2|13554.2|57
1629137100000|2021-08-16 18:05:00|13557.3|13554.3|13558|13555|13559.6|13555.2|13556.6|13552.8|137
1629137400000|2021-08-16 18:10:00|13557.9|13554.9|13557.7|13554.7|13559.2|13555|13557.6|13553.2|38
1629137700000|2021-08-16 18:15:00|13557.6|13554.6|13558.3|13555.3|13559.9|13555.4|13557.5|13553.3|71
1629138000000|2021-08-16 18:20:00|13558.2|13555.2|13559.4|13556.4|13560.5|13556.5|13558.1|13554.5|69
1629138300000|2021-08-16 18:25:00|13559.5|13556.5|13560.1|13557.1|13561.4|13557.3|13559.4|13555.4|102
1629138600000|2021-08-16 18:30:00|13560|13557|13560|13557|13560.3|13557.3|13559.9|13556.9|101
1629138900000|2021-08-16 18:35:00|13559.9|13556.9|13560.1|13557.1|13560.5|13557.5|13559.7|13556.7|87
1629139200000|2021-08-16 18:40:00|13560|13557|13560.2|13557.2|13560.4|13557.4|13559.9|13556.9|79
1629139500000|2021-08-16 18:45:00|13560.4|13557.4|13559.7|13556.7|13561.4|13557.5|13559.7|13555.2|74
1629139800000|2021-08-16 18:50:00|13559.8|13556.8|13559.6|13556.6|13561.4|13557.1|13559.4|13555|128
1629140100000|2021-08-16 18:55:00|13559.5|13556.5|13561.3|13555.3|13561.8|13557.3|13559.3|13554.9|124
1629140400000|2021-08-16 19:00:00|13561.2|13555.2|13559.5|13556.5|13561.7|13557.1|13559.4|13555|86
1629140700000|2021-08-16 19:05:00|13559.6|13556.6|13559.4|13556.4|13561.3|13556.8|13559.3|13554.9|66
1629141000000|2021-08-16 19:10:00|13559.5|13556.5|13559.6|13556.6|13559.8|13556.8|13559.4|13556.4|70
1629141300000|2021-08-16 19:15:00|13559.5|13556.5|13561.1|13558.1|13562|13558.4|13559.4|13555.4|158
1629141600000|2021-08-16 19:20:00|13561|13558|13562.2|13559.2|13563.8|13559.3|13560.8|13556.2|113
1629141900000|2021-08-16 19:25:00|13562.1|13559.1|13563.8|13557.8|13564.2|13560.5|13562|13557.7|108
1629142200000|2021-08-16 19:30:00|13562.4|13559.4|13562.7|13556.7|13563.7|13559.4|13561.6|13556.7|85
1629142500000|2021-08-16 19:35:00|13562.8|13556.8|13563.1|13557.1|13563.2|13558.5|13561.1|13556.6|75
1629142800000|2021-08-16 19:40:00|13561.7|13558.7|13562.7|13556.7|13563.1|13558.7|13561.2|13556.4|72
1629143100000|2021-08-16 19:45:00|13562.6|13556.6|13563.3|13557.3|13563.5|13559|13561.2|13556.4|53
1629143400000|2021-08-16 19:50:00|13563.2|13557.2|13561.5|13555.5|13563.3|13558.6|13560|13555.1|122
1629143700000|2021-08-16 19:55:00|13561.4|13555.4|13560.1|13554.1|13561.6|13556.9|13558.1|13553.5|231
1629144000000|2021-08-16 20:00:00|13560|13554|13560.2|13554.2|13560.5|13554.5|13559.5|13553.5|121
1629144300000|2021-08-16 20:05:00|13560.7|13554.7|13561.8|13555.8|13561.9|13555.9|13560|13554|115
1629144600000|2021-08-16 20:10:00|13561.7|13555.7|13560.2|13557.2|13562|13557.5|13560.2|13555.6|66
1629144900000|2021-08-16 20:15:00|13560.4|13557.4|13561.3|13555.3|13562|13557.4|13560.4|13555.2|82
1629145200000|2021-08-16 20:20:00|13561.2|13555.2|13561.1|13555.1|13561.5|13555.5|13561.1|13555.1|57
1629145500000|2021-08-16 20:25:00|13561.2|13555.2|13561.4|13555.4|13561.6|13555.6|13561.1|13555.1|63
1629145800000|2021-08-16 20:30:00|13561.6|13555.6|13561.6|13555.6|13562|13556|13561.3|13555.3|87
1629146100000|2021-08-16 20:35:00|13561.7|13555.7|13562.4|13556.4|13562.6|13556.6|13561.5|13555.5|100
1629146400000|2021-08-16 20:40:00|13562.3|13556.3|13563.2|13557.2|13563.3|13557.3|13562.1|13556.1|120
1629146700000|2021-08-16 20:45:00|13563.3|13557.3|13564.4|13558.4|13564.7|13558.7|13563.3|13557.3|176
1629147000000|2021-08-16 20:50:00|13564.3|13558.3|13565.2|13559.2|13566.3|13560.3|13564.1|13557.9|93
1629147300000|2021-08-16 20:55:00|13565.3|13559.3|13563.4|13557.4|13565.8|13559.8|13563|13557|135
1629147600000|2021-08-16 21:00:00|13564.2|13557.2|13565.2|13551.8|13565.2|13557.3|13561.3|13550.6|64
1629147900000|2021-08-16 21:05:00|13565.4|13550.2|13564.8|13553.2|13568.3|13554.6|13563.5|13550.1|92
1629148200000|2021-08-16 21:10:00|13564.9|13552.5|13566.9|13551.9|13569.9|13554.9|13563.8|13550.8|117
1629148500000|2021-08-16 21:15:00|13567|13552|13564.5|13553.6|13567.7|13553.9|13564.1|13551.2|102
1629148800000|2021-08-16 21:20:00|13564.4|13553.2|13566.6|13552.7|13567.8|13553.9|13564|13551.1|111
1629149100000|2021-08-16 21:25:00|13567|13552|13565.4|13553.8|13567.8|13557|13564.2|13549.9|125
1629149400000|2021-08-16 21:30:00|13565.7|13553.1|13565.2|13552.7|13566.4|13555.5|13562.3|13551.3|196
1629149700000|2021-08-16 21:35:00|13565.4|13552.6|13565.4|13553.7|13566.7|13555.6|13563.8|13551.3|122
1629150000000|2021-08-16 21:40:00|13564.4|13553.8|13565.8|13554.1|13566.6|13556.1|13563.8|13551.7|138
1629150300000|2021-08-16 21:45:00|13565.9|13554.5|13566.9|13554.5|13567.5|13556.5|13565.1|13552.3|121
1629150600000|2021-08-16 21:50:00|13566|13555.9|13565.9|13554.6|13567|13556.4|13564.7|13553.5|137
1629150900000|2021-08-16 21:55:00|13565.8|13555|13565.6|13554.1|13566.5|13556.4|13564.9|13552.4|154
1629151200000|2021-08-16 22:00:00|13565.5|13554.4|13563.4|13555.2|13565.5|13556|13561.3|13550.7|193
1629151500000|2021-08-16 22:05:00|13563.8|13555.6|13563.4|13555.7|13564.4|13556.5|13561.3|13554.5|144
1629151800000|2021-08-16 22:10:00|13562.9|13555.9|13563|13556.2|13564.3|13556.9|13561.6|13554.8|119
1629152100000|2021-08-16 22:15:00|13563.9|13556.7|13562.1|13556.1|13564.5|13556.7|13561.9|13554.5|114
1629152400000|2021-08-16 22:20:00|13562.2|13556.2|13562.6|13555.4|13564.4|13556.8|13561.7|13554.3|73
1629152700000|2021-08-16 22:25:00|13562.3|13555.9|13561.9|13554.8|13566.7|13557|13561.5|13553.3|131
1629153000000|2021-08-16 22:30:00|13563.9|13554.9|13567.3|13552.7|13567.3|13557.4|13561.6|13552.3|108
1629153300000|2021-08-16 22:35:00|13565.4|13553.9|13562|13556|13567.4|13557.5|13561.5|13552.4|103
1629153600000|2021-08-16 22:40:00|13561.5|13555.4|13562.1|13556.1|13563.9|13557.3|13561.3|13553.7|113
1629153900000|2021-08-16 22:45:00|13562.3|13556.3|13562.3|13556.3|13563|13557|13561.3|13554.9|117
1629154200000|2021-08-16 22:50:00|13562.2|13554.6|13561.7|13555.7|13563.8|13557.3|13560.8|13554.5|92
1629154500000|2021-08-16 22:55:00|13561|13555|13561.7|13555.7|13563.3|13557.3|13561|13553.8|87
1629154800000|2021-08-16 23:00:00|13562.2|13556.2|13561.5|13555.5|13562.6|13556.6|13560.7|13554.7|119
1629155100000|2021-08-16 23:05:00|13560.9|13554.9|13561.8|13555.8|13561.8|13555.8|13560.7|13554.7|85
1629155400000|2021-08-16 23:10:00|13561.4|13555.4|13561.1|13555.1|13562|13556|13560.9|13554.9|91
1629155700000|2021-08-16 23:15:00|13560.9|13554.9|13562.1|13556.1|13562.2|13556.2|13560.9|13554.9|87
1629156000000|2021-08-16 23:20:00|13562|13556|13563.6|13557.6|13564.2|13559.3|13561.4|13555.7|119
1629156300000|2021-08-16 23:25:00|13563.7|13557.7|13560.1|13557.1|13563.9|13559.2|13559.9|13555|122
1629156600000|2021-08-16 23:30:00|13560|13557|13560.3|13554.3|13561.6|13557|13558.8|13554.2|97
1629156900000|2021-08-16 23:35:00|13560.4|13554.4|13560.5|13554.5|13561.6|13556.8|13558.8|13554.3|96
1629157200000|2021-08-16 23:40:00|13560.3|13554.3|13560.6|13554.6|13561|13556.3|13559|13554.2|97
1629157500000|2021-08-16 23:45:00|13560.7|13554.7|13559.5|13553.5|13560.7|13556|13558.6|13553.4|95
1629157800000|2021-08-16 23:50:00|13559.6|13553.6|13558|13555|13559.8|13555|13557.5|13552.5|103
1629158100000|2021-08-16 23:55:00|13558.1|13555.1|13558.3|13555.3|13560.2|13555.5|13557.9|13553.4|76
1629158400000|2021-08-17 00:00:00|13558.4|13555.4|13561.9|13555.9|13563.8|13559.9|13558.4|13554.4|231
1629158700000|2021-08-17 00:05:00|13561.8|13555.8|13559.8|13556.8|13563.5|13559.1|13559.3|13555.8|146
1629159000000|2021-08-17 00:10:00|13560|13557|13562.6|13559.6|13562.7|13559.7|13559.1|13555.4|149
1629159300000|2021-08-17 00:15:00|13562.5|13559.5|13560.4|13557.4|13563.8|13560.5|13560.3|13556.7|131
1629159600000|2021-08-17 00:20:00|13560.3|13557.3|13560.2|13557.2|13561.9|13558.4|13559.9|13555.7|119
1629159900000|2021-08-17 00:25:00|13560.3|13557.3|13562.7|13556.7|13563.2|13559.6|13559.4|13554.9|156
1629160200000|2021-08-17 00:30:00|13562.8|13556.8|13562.7|13559.7|13564.2|13560|13561.2|13556.6|108
1629160500000|2021-08-17 00:35:00|13562.8|13559.8|13563.6|13560.6|13565|13561.6|13562.1|13559|119
1629160800000|2021-08-17 00:40:00|13563.7|13560.7|13564.5|13561.5|13564.5|13561.5|13562.9|13559.9|142
1629161100000|2021-08-17 00:45:00|13564.4|13561.4|13563.6|13560.6|13566.6|13562.5|13563.2|13559.8|191
1629161400000|2021-08-17 00:50:00|13563.7|13560.7|13565.4|13562.4|13567.2|13562.8|13562.7|13559.6|123
1629161700000|2021-08-17 00:55:00|13565.3|13562.3|13565.6|13562.6|13567|13563.8|13564.8|13560.9|150
1629162000000|2021-08-17 01:00:00|13565.5|13562.5|13566.5|13563.5|13566.6|13563.6|13564.1|13559.9|209
1629162300000|2021-08-17 01:05:00|13566.4|13563.4|13567.2|13564.2|13568.6|13565.6|13565.9|13562.9|227
1629162600000|2021-08-17 01:10:00|13567.1|13564.1|13567.6|13564.6|13569|13565.8|13566.5|13562.8|185
1629162900000|2021-08-17 01:15:00|13567.5|13564.5|13568.5|13565.5|13571.1|13566.5|13567.5|13563.4|222
1629163200000|2021-08-17 01:20:00|13568.6|13565.6|13570|13567|13570.2|13567.2|13567.7|13564.7|165
1629163500000|2021-08-17 01:25:00|13569.9|13566.9|13567.4|13564.4|13570|13567|13567.1|13563.7|63
1629163800000|2021-08-17 01:30:00|13567.5|13564.5|13575.7|13569.7|13575.7|13571.4|13567.4|13563.6|273
1629164100000|2021-08-17 01:35:00|13575.6|13569.6|13571.6|13565.6|13575.7|13571.4|13570|13565.6|205
1629164400000|2021-08-17 01:40:00|13570.1|13567.1|13568.4|13565.4|13573|13568.7|13567.9|13564.5|223
1629164700000|2021-08-17 01:45:00|13568.3|13565.3|13567.2|13564.2|13570.1|13566.5|13566.5|13563.5|179
1629165000000|2021-08-17 01:50:00|13567.3|13564.3|13570.6|13567.6|13570.9|13567.9|13566.1|13563.1|172
1629165300000|2021-08-17 01:55:00|13570.5|13567.5|13571.8|13568.8|13571.9|13568.9|13568.5|13565|183
1629165600000|2021-08-17 02:00:00|13571.9|13568.9|13571|13568|13572.1|13569.1|13570|13567|128
1629165900000|2021-08-17 02:05:00|13571.1|13568.1|13570.5|13567.5|13571.5|13568.5|13568.8|13565.8|129
1629166200000|2021-08-17 02:10:00|13570.4|13567.4|13570.5|13567.5|13571.5|13568.5|13570.2|13567.2|97
1629166500000|2021-08-17 02:15:00|13570.6|13567.6|13570.9|13567.9|13570.9|13567.9|13569.8|13566.8|78
1629166800000|2021-08-17 02:20:00|13570.8|13567.8|13569.4|13566.4|13571.8|13568.8|13569|13566|111
1629167100000|2021-08-17 02:25:00|13569.5|13566.5|13570.5|13567.5|13571.5|13568.5|13569.2|13566.2|111
1629167400000|2021-08-17 02:30:00|13570.4|13567.4|13573.5|13570.5|13574.7|13571|13570.1|13567.1|181
1629167700000|2021-08-17 02:35:00|13573.4|13570.4|13569.3|13566.3|13576.6|13572.1|13569.2|13564.7|298
1629168000000|2021-08-17 02:40:00|13569.2|13566.2|13570.1|13567.1|13573.1|13568.5|13569.2|13565|175
1629168300000|2021-08-17 02:45:00|13570.2|13567.2|13569.3|13566.3|13572.2|13567.8|13569.1|13566.1|103
1629168600000|2021-08-17 02:50:00|13569.2|13566.2|13570.8|13567.8|13572.9|13569.9|13569.2|13566.2|142
1629168900000|2021-08-17 02:55:00|13570.9|13567.9|13571.5|13568.5|13572.2|13569.2|13570.3|13567.3|125
1629169200000|2021-08-17 03:00:00|13571.6|13568.6|13571.2|13568.2|13574.1|13569.9|13571|13567.5|171
1629169500000|2021-08-17 03:05:00|13571.1|13568.1|13572.1|13569.1|13572.4|13569.4|13570.1|13566.1|109
1629169800000|2021-08-17 03:10:00|13572|13569|13572.6|13569.6|13573.2|13570.2|13572|13569|145
1629170100000|2021-08-17 03:15:00|13572.5|13569.5|13575.5|13572.5|13576|13573|13572.3|13569.2|158
1629170400000|2021-08-17 03:20:00|13575.4|13572.4|13579.5|13576.5|13580.1|13577.1|13574.9|13571.9|145
1629170700000|2021-08-17 03:25:00|13579.6|13576.6|13580.7|13577.7|13580.7|13577.7|13578.3|13575.3|157
1629171000000|2021-08-17 03:30:00|13580.9|13577.9|13578.4|13575.4|13581.2|13578.2|13578.4|13575.4|138
1629171300000|2021-08-17 03:35:00|13578.5|13575.5|13579|13576|13580.7|13577.2|13578.1|13573.9|133
1629171600000|2021-08-17 03:40:00|13579.1|13576.1|13578|13575|13579.6|13576.2|13577.8|13573.6|94
1629171900000|2021-08-17 03:45:00|13578.1|13575.1|13577.4|13574.4|13578.2|13575.2|13577|13574|153
1629172200000|2021-08-17 03:50:00|13577.5|13574.5|13578|13575|13579.5|13575.1|13577.3|13573.4|160
1629172500000|2021-08-17 03:55:00|13577.9|13574.9|13577.3|13574.3|13578.1|13575.1|13576.9|13573.9|88
1629172800000|2021-08-17 04:00:00|13577.2|13574.2|13577.3|13574.3|13577.3|13574.3|13576.9|13573.9|75
1629173100000|2021-08-17 04:05:00|13577.4|13574.4|13575.5|13572.5|13577.5|13574.5|13574.3|13571.3|148
1629173400000|2021-08-17 04:10:00|13575.4|13572.4|13575.7|13572.7|13576.2|13573|13573.5|13569.3|150
1629173700000|2021-08-17 04:15:00|13575.5|13572.5|13579.2|13576.2|13579.4|13576.4|13575.5|13571.9|171
1629174000000|2021-08-17 04:20:00|13579.3|13576.3|13579.5|13576.5|13579.9|13576.9|13579|13576|97
1629174300000|2021-08-17 04:25:00|13579.4|13576.4|13580.7|13577.7|13581|13578|13579.3|13576.3|118
1629174600000|2021-08-17 04:30:00|13580.8|13577.8|13579|13576|13580.9|13577.9|13578|13575|126
1629174900000|2021-08-17 04:35:00|13579.1|13576.1|13580.2|13577.2|13580.3|13577.3|13578.6|13575.6|80
1629175200000|2021-08-17 04:40:00|13580.1|13577.1|13578.5|13575.5|13580.1|13577.1|13578.4|13575.4|71
1629175500000|2021-08-17 04:45:00|13578.4|13575.4|13577.4|13574.4|13579|13576|13577.3|13574.3|85
1629175800000|2021-08-17 04:50:00|13577.5|13574.5|13579|13576|13579.2|13576.2|13577.2|13574.2|77
1629176100000|2021-08-17 04:55:00|13579.1|13576.1|13579.4|13576.4|13579.4|13576.4|13579|13576|73
1629176400000|2021-08-17 05:00:00|13579.3|13576.3|13579|13576|13579.6|13576.6|13578.7|13575.7|104
1629176700000|2021-08-17 05:05:00|13578.8|13575.8|13579.3|13576.3|13579.5|13576.5|13578.1|13575.1|113
1629177000000|2021-08-17 05:10:00|13579.2|13576.2|13580.1|13577.1|13580.4|13577.4|13579.2|13576.2|110
1629177300000|2021-08-17 05:15:00|13580.2|13577.2|13581|13578|13581.2|13578.2|13580|13577|137
1629177600000|2021-08-17 05:20:00|13581.1|13578.1|13580|13577|13581.2|13578.2|13579.8|13576.8|85
1629177900000|2021-08-17 05:25:00|13579.8|13576.8|13578.3|13575.3|13580|13577|13577.9|13574.9|111
1629178200000|2021-08-17 05:30:00|13578.4|13575.4|13580|13577|13580.3|13577.3|13578.3|13575.3|144
1629178500000|2021-08-17 05:35:00|13579.8|13576.8|13576.3|13573.3|13580.6|13577.2|13575.8|13571.5|247
1629178800000|2021-08-17 05:40:00|13576.4|13573.4|13577.5|13574.5|13578|13574.5|13576.1|13572|139
1629179100000|2021-08-17 05:45:00|13577.6|13574.6|13576.2|13573.2|13579.2|13575.8|13576.1|13573.1|115
1629179400000|2021-08-17 05:50:00|13576.1|13573.1|13577.7|13574.7|13577.8|13574.8|13575.5|13572.5|115
1629179700000|2021-08-17 05:55:00|13577.8|13574.8|13580.8|13574.8|13580.8|13576.3|13577.7|13574.5|105
1629180000000|2021-08-17 06:00:00|13579.3|13576.3|13583.3|13580.3|13583.4|13580.4|13579.2|13576.2|197
1629180300000|2021-08-17 06:05:00|13583.4|13580.4|13583.8|13580.8|13585.7|13582.5|13582.7|13579.5|289
1629180600000|2021-08-17 06:10:00|13583.9|13580.9|13586.2|13583.2|13586.6|13583.6|13583.9|13580.9|215
1629180900000|2021-08-17 06:15:00|13586.3|13583.3|13584.8|13581.8|13586.3|13583.3|13584.1|13581.1|137
1629181200000|2021-08-17 06:20:00|13584.7|13581.7|13587|13584|13587.8|13584.8|13584.6|13581.6|160
1629181500000|2021-08-17 06:25:00|13587.1|13584.1|13586.6|13583.6|13588.4|13585.4|13585.3|13582.3|248
1629181800000|2021-08-17 06:30:00|13586.7|13583.7|13587|13584|13587.1|13584.1|13585.1|13582.1|192
1629182100000|2021-08-17 06:35:00|13586.9|13583.9|13592.3|13589.3|13594.6|13590.3|13586.7|13583.7|270
1629182400000|2021-08-17 06:40:00|13592.2|13589.2|13594.3|13591.3|13595.6|13592.6|13591.5|13588.5|300
1629182700000|2021-08-17 06:45:00|13594.2|13591.2|13593.8|13590.8|13595.2|13591.5|13592.9|13589.2|210
1629183000000|2021-08-17 06:50:00|13593.7|13590.7|13595.6|13592.6|13595.6|13592.6|13591.9|13588.1|303
1629183300000|2021-08-17 06:55:00|13595.7|13592.7|13597.9|13594.9|13598.1|13595.1|13594.6|13590.3|214
1629183600000|2021-08-17 07:00:00|13597.8|13594.8|13592.9|13589.9|13597.9|13594.9|13592.3|13589.1|303
1629183900000|2021-08-17 07:05:00|13592.8|13589.8|13593.1|13590.1|13594.9|13591.9|13591.9|13588.9|282
1629184200000|2021-08-17 07:10:00|13593.2|13590.2|13598.1|13595.1|13598.8|13595.8|13593.2|13590.2|322
1629184500000|2021-08-17 07:15:00|13598.2|13595.2|13596.7|13593.7|13599.9|13596.9|13596.7|13593.7|175
1629184800000|2021-08-17 07:20:00|13596.6|13593.6|13594.3|13591.3|13597.8|13594.8|13593.7|13590.7|184
1629185100000|2021-08-17 07:25:00|13594.5|13591.5|13589.1|13586.1|13594.8|13591.8|13588.9|13585.9|315
1629185400000|2021-08-17 07:30:00|13589.2|13586.2|13591.4|13588.4|13591.9|13588.7|13589|13585.9|318
1629185700000|2021-08-17 07:35:00|13591.5|13588.5|13592.4|13589.4|13594.6|13590.8|13590.7|13586.2|278
1629186000000|2021-08-17 07:40:00|13592.5|13589.5|13590.1|13587.1|13592.8|13589.8|13588.8|13585.8|343
1629186300000|2021-08-17 07:45:00|13590|13587|13594.5|13591.5|13596|13591.5|13589.9|13586.5|249
1629186600000|2021-08-17 07:50:00|13594.6|13591.6|13595.1|13592.1|13597.5|13594.5|13592.8|13589.8|316
1629186900000|2021-08-17 07:55:00|13594.6|13591.6|13594.1|13591.1|13596.5|13593.5|13593|13590|238
1629187200000|2021-08-17 08:00:00|13594|13591|13591.6|13588.6|13595.7|13591.4|13590.4|13587.4|284
1629187500000|2021-08-17 08:05:00|13591.7|13588.7|13591.4|13588.4|13593.1|13589.7|13589.1|13586.1|278
1629187800000|2021-08-17 08:10:00|13591.3|13588.3|13592|13589|13592|13589|13588.5|13585.5|238
1629188100000|2021-08-17 08:15:00|13591.9|13588.9|13590.8|13587.8|13592.1|13589.1|13589.2|13584.8|283
1629188400000|2021-08-17 08:20:00|13590.9|13587.9|13586.1|13583.1|13590.9|13587.9|13586.1|13583.1|296
1629188700000|2021-08-17 08:25:00|13586|13583|13585.7|13582.7|13587.4|13584.4|13584.9|13581.9|348
1629189000000|2021-08-17 08:30:00|13585.8|13582.8|13588.9|13585.9|13589.5|13586.5|13584.7|13580.6|298
1629189300000|2021-08-17 08:35:00|13588.8|13585.8|13588.9|13585.9|13589.7|13586.7|13588|13585|192
1629189600000|2021-08-17 08:40:00|13589.3|13586.3|13592.2|13586.2|13592.2|13587.7|13588.5|13585.5|250
1629189900000|2021-08-17 08:45:00|13590.7|13587.7|13591.2|13588.2|13592.2|13589|13590.1|13586.2|318
1629190200000|2021-08-17 08:50:00|13591.3|13588.3|13589|13586|13591.6|13588.6|13588.5|13584.3|286
1629190500000|2021-08-17 08:55:00|13588.9|13585.9|13588.2|13585.2|13590.8|13586.5|13587.9|13583.4|141
1629190800000|2021-08-17 09:00:00|13588.1|13585.1|13589.7|13586.7|13591.2|13587|13588|13584.8|225
1629191100000|2021-08-17 09:05:00|13589.8|13586.8|13589.6|13586.6|13591.1|13588.1|13588.9|13585.9|207
1629191400000|2021-08-17 09:10:00|13589.8|13586.8|13589.8|13586.8|13591|13587.4|13589|13585|215
1629191700000|2021-08-17 09:15:00|13589.9|13586.9|13590.1|13587.1|13591.5|13588.5|13589|13586|262
1629192000000|2021-08-17 09:20:00|13590.2|13587.2|13591.1|13588.1|13592.9|13589.9|13590|13587|245
1629192300000|2021-08-17 09:25:00|13591|13588|13590.4|13587.4|13591|13588|13589.4|13586.4|161
1629192600000|2021-08-17 09:30:00|13590.5|13587.5|13589.2|13586.2|13590.9|13587.9|13588.6|13585.6|198
1629192900000|2021-08-17 09:35:00|13589.1|13586.1|13589.4|13586.4|13590.7|13587.7|13589.1|13586.1|201
1629193200000|2021-08-17 09:40:00|13589.5|13586.5|13588.8|13585.8|13590.4|13586.8|13588.1|13584.2|173
1629193500000|2021-08-17 09:45:00|13588.3|13585.3|13587.6|13584.6|13589.2|13586.2|13587.4|13584.4|213
1629193800000|2021-08-17 09:50:00|13587.5|13584.5|13588.1|13585.1|13589|13586|13587.2|13584.2|253
1629194100000|2021-08-17 09:55:00|13588.2|13585.2|13588.3|13585.3|13588.6|13585.6|13587.2|13584.2|188
1629194400000|2021-08-17 10:00:00|13588.4|13585.4|13588.3|13585.3|13589.8|13586.8|13587.4|13584.4|187
1629194700000|2021-08-17 10:05:00|13588.4|13585.4|13589|13586|13589|13586|13587|13584|161
1629195000000|2021-08-17 10:10:00|13588.9|13585.9|13589.9|13586.9|13590.2|13587.2|13588.3|13585.3|128
1629195300000|2021-08-17 10:15:00|13590|13587|13591.8|13588.8|13592.1|13589.1|13589.9|13586.9|184
1629195600000|2021-08-17 10:20:00|13591.7|13588.7|13591.8|13588.8|13592|13589|13590.8|13587.8|130
1629195900000|2021-08-17 10:25:00|13591.7|13588.7|13592.2|13589.2|13593.8|13590.8|13591.7|13588.7|195
1629196200000|2021-08-17 10:30:00|13592.1|13589.1|13591.8|13588.8|13594|13590|13591.2|13588|229
1629196500000|2021-08-17 10:35:00|13591.7|13588.7|13591.3|13588.3|13592.5|13589.5|13590.8|13587.8|208
1629196800000|2021-08-17 10:40:00|13591.4|13588.4|13588.9|13585.9|13591.6|13588.6|13588.9|13585.9|165
1629197100000|2021-08-17 10:45:00|13589|13586|13587.1|13584.1|13589.4|13586.4|13587.1|13584.1|246
1629197400000|2021-08-17 10:50:00|13587.2|13584.2|13587.3|13584.3|13588.1|13585.1|13585.6|13582.6|229
1629197700000|2021-08-17 10:55:00|13587.2|13584.2|13588.2|13585.2|13588.5|13585.5|13586.7|13583.7|209
1629198000000|2021-08-17 11:00:00|13588.1|13585.1|13590.8|13587.8|13591.5|13588.5|13587.8|13584.8|196
1629198300000|2021-08-17 11:05:00|13590.9|13587.9|13591.9|13588.9|13592.1|13589|13590.2|13586.1|163
1629198600000|2021-08-17 11:10:00|13591.8|13588.8|13592.6|13589.6|13593|13590|13591.4|13588.4|174
1629198900000|2021-08-17 11:15:00|13592.7|13589.7|13591.2|13588.2|13593.2|13590.2|13589.9|13586.9|216
1629199200000|2021-08-17 11:20:00|13591.3|13588.3|13588.7|13585.7|13592.5|13589.5|13588.7|13585.7|211
1629199500000|2021-08-17 11:25:00|13588.8|13585.8|13588.7|13585.7|13590.8|13587.8|13588.4|13585.4|206
1629199800000|2021-08-17 11:30:00|13588.8|13585.8|13589.3|13586.3|13591|13587.5|13588.6|13584.7|106
1629200100000|2021-08-17 11:35:00|13589.2|13586.2|13589.6|13586.6|13591|13587.4|13587.9|13584.9|217
1629200400000|2021-08-17 11:40:00|13589.7|13586.7|13590.8|13587.8|13590.9|13587.9|13588.9|13585.9|118
1629200700000|2021-08-17 11:45:00|13590.9|13587.9|13592.4|13589.4|13593|13590|13590.4|13587.4|140
1629201000000|2021-08-17 11:50:00|13592.3|13589.3|13593.8|13590.8|13594.1|13591.1|13592.1|13589.1|146
1629201300000|2021-08-17 11:55:00|13593.7|13590.7|13593.5|13590.5|13595.4|13591.1|13592.7|13589.2|140
1629201600000|2021-08-17 12:00:00|13593.4|13590.4|13595.1|13592.1|13595.5|13592.5|13592.7|13589.7|212
1629201900000|2021-08-17 12:05:00|13595.2|13592.2|13595|13589|13596.6|13592.6|13593.3|13589|168
1629202200000|2021-08-17 12:10:00|13593|13590|13592.5|13589.5|13594.1|13590.3|13592.1|13587.8|116
1629202500000|2021-08-17 12:15:00|13592.4|13589.4|13594|13591|13594.7|13591.3|13591.9|13587.8|181
1629202800000|2021-08-17 12:20:00|13593.9|13590.9|13594|13591|13594.2|13591.2|13592.8|13589.8|202
1629203100000|2021-08-17 12:25:00|13593.9|13590.9|13597.1|13591.1|13597.8|13593.1|13592.8|13589.8|273
1629203400000|2021-08-17 12:30:00|13596.9|13590.9|13603.3|13597.3|13604.8|13599.9|13589.2|13583.2|471
1629203700000|2021-08-17 12:35:00|13603.2|13597.2|13596.6|13593.6|13604.5|13598.5|13595.9|13591.4|429
1629204000000|2021-08-17 12:40:00|13596.5|13593.5|13599|13596|13599.3|13596.1|13594.9|13590.3|404
1629204300000|2021-08-17 12:45:00|13599.1|13596.1|13601.4|13598.4|13603.9|13599.3|13598.4|13594.2|425
1629204600000|2021-08-17 12:50:00|13601.5|13598.5|13605.3|13602.3|13606.9|13602.8|13600.7|13597.1|302
1629204900000|2021-08-17 12:55:00|13605.2|13602.2|13605.7|13602.7|13607.6|13603.2|13604.7|13600.2|290
1629205200000|2021-08-17 13:00:00|13605.5|13602.5|13606.5|13600.5|13608.8|13604.3|13604.7|13600.4|301
1629205500000|2021-08-17 13:05:00|13605.1|13602.1|13610.4|13607.4|13612.6|13608.2|13604.9|13600.4|318
1629205800000|2021-08-17 13:10:00|13610.5|13607.5|13612.6|13606.6|13612.9|13608.3|13609|13604.5|237
1629206100000|2021-08-17 13:15:00|13612.5|13606.5|13613|13610|13616.7|13612.2|13612.1|13606.1|313
1629206400000|2021-08-17 13:20:00|13612.8|13609.8|13612.3|13609.3|13615.2|13610.9|13612.3|13608|268
1629206700000|2021-08-17 13:25:00|13612.4|13609.4|13614.8|13611.8|13616.3|13612|13612.4|13608.2|241
1629207000000|2021-08-17 13:30:00|13614.9|13611.9|13613.1|13610.1|13617.6|13613.3|13613.1|13609.3|295
1629207300000|2021-08-17 13:35:00|13613.2|13610.2|13610.1|13607.1|13614.1|13610.2|13609.9|13606.1|253
1629207600000|2021-08-17 13:40:00|13610|13607|13609.5|13606.5|13613.2|13608.8|13607.9|13604.5|354
1629207900000|2021-08-17 13:45:00|13609.6|13606.6|13610.2|13607.2|13612|13608.1|13608.1|13603.9|284
1629208200000|2021-08-17 13:50:00|13610.3|13607.3|13611.7|13608.7|13613.1|13609.4|13610.1|13607.1|284
1629208500000|2021-08-17 13:55:00|13611.8|13608.8|13614.3|13608.3|13614.4|13609.9|13610.9|13606.9|244
1629208800000|2021-08-17 14:00:00|13614.5|13608.5|13612.2|13609.2|13614.6|13610|13611.4|13606.9|244
1629209100000|2021-08-17 14:05:00|13612.3|13609.3|13614.9|13611.9|13616.4|13612|13611.5|13607|279
1629209400000|2021-08-17 14:10:00|13615|13612|13616.3|13613.3|13620.1|13615.6|13614.9|13611.9|272
1629209700000|2021-08-17 14:15:00|13616.4|13613.4|13619.4|13616.4|13622.1|13618|13616.4|13613.4|198
1629210000000|2021-08-17 14:20:00|13619.7|13616.7|13618.1|13615.1|13619.8|13616.8|13617.6|13613.5|216
1629210300000|2021-08-17 14:25:00|13618.2|13615.2|13616.9|13613.9|13618.8|13615.8|13616.4|13613.4|155
1629210600000|2021-08-17 14:30:00|13617|13614|13622.9|13619.9|13624.1|13619.9|13616.9|13613.9|268
1629210900000|2021-08-17 14:35:00|13623|13620|13623.9|13620.9|13625.1|13621.2|13621.2|13616.7|300
1629211200000|2021-08-17 14:40:00|13623.8|13620.8|13620.8|13617.8|13625.7|13621.4|13619.6|13616.6|298
1629211500000|2021-08-17 14:45:00|13621|13618|13620.1|13617.1|13622.8|13618.7|13619.3|13615.2|240
1629211800000|2021-08-17 14:50:00|13619.9|13616.9|13623.5|13620.5|13625|13620.8|13619.9|13616.3|208
1629212100000|2021-08-17 14:55:00|13623.6|13620.6|13625.3|13622.3|13628.9|13624.4|13623.4|13618.8|339
1629212400000|2021-08-17 15:00:00|13625.4|13622.4|13622.3|13619.3|13627|13623.9|13622.2|13618.3|364
1629212700000|2021-08-17 15:05:00|13623.8|13617.8|13622.2|13619.2|13625.4|13621.8|13621.9|13617.6|227
1629213000000|2021-08-17 15:10:00|13622.3|13619.3|13622.7|13619.7|13625.8|13621.7|13622|13617.6|256
1629213300000|2021-08-17 15:15:00|13622.6|13619.6|13622.1|13619.1|13624.7|13620.9|13621.2|13617.4|256
1629213600000|2021-08-17 15:20:00|13621.9|13618.9|13621.2|13618.2|13623.9|13619.6|13619.2|13615.3|235
1629213900000|2021-08-17 15:25:00|13621.3|13618.3|13619.9|13616.9|13622.9|13618.6|13618.5|13613.9|162
1629214200000|2021-08-17 15:30:00|13620.1|13617.1|13621.6|13618.6|13623.8|13619.4|13620|13616.2|296
1629214500000|2021-08-17 15:35:00|13621.5|13618.5|13624.4|13621.4|13626.5|13621.9|13621.4|13617.2|278
1629214800000|2021-08-17 15:40:00|13624.5|13621.5|13626.5|13620.5|13627.5|13622.9|13623.7|13619.3|256
1629215100000|2021-08-17 15:45:00|13626.6|13620.6|13623.6|13620.6|13626.8|13622.3|13623.4|13619.6|252
1629215400000|2021-08-17 15:50:00|13623.7|13620.7|13623.8|13620.8|13626|13621.7|13623.6|13619.5|199
1629215700000|2021-08-17 15:55:00|13623.7|13620.7|13625.7|13622.7|13627.2|13623|13623.7|13620.6|247
1629216000000|2021-08-17 16:00:00|13625.8|13622.8|13623.8|13620.8|13628.1|13624.1|13623.5|13619.1|252
1629216300000|2021-08-17 16:05:00|13623.9|13620.9|13623.8|13620.8|13625.8|13621.3|13622.9|13618.5|196
1629216600000|2021-08-17 16:10:00|13623.9|13620.9|13622.4|13619.4|13625.8|13621.2|13621.2|13616.9|183
1629216900000|2021-08-17 16:15:00|13622.6|13619.6|13624.2|13621.2|13626|13621.5|13622.5|13618.7|150
1629217200000|2021-08-17 16:20:00|13624.1|13621.1|13623.1|13620.1|13626.1|13621.7|13622.6|13618.3|223
1629217500000|2021-08-17 16:25:00|13623|13620|13622.9|13619.9|13625.3|13620.8|13622.6|13618.4|125
1629217800000|2021-08-17 16:30:00|13622.8|13619.8|13624|13621|13626|13621.6|13622.7|13619.3|147
1629218100000|2021-08-17 16:35:00|13624.1|13621.1|13624.7|13621.7|13626.3|13621.8|13624.1|13619.6|147
1629218400000|2021-08-17 16:40:00|13624.8|13621.8|13626.8|13623.8|13628.5|13624|13624.7|13620.6|175
1629218700000|2021-08-17 16:45:00|13626.7|13623.7|13628|13625|13631.4|13626.6|13626.4|13622.8|236
1629219000000|2021-08-17 16:50:00|13628.2|13625.2|13630|13624|13630.7|13626|13628.1|13623.7|142
1629219300000|2021-08-17 16:55:00|13630.1|13624.1|13631.2|13628.2|13632.3|13628.2|13629.2|13624.1|189
1629219600000|2021-08-17 17:00:00|13631.1|13628.1|13628.5|13625.5|13632.2|13628.2|13628.1|13623.6|170
1629219900000|2021-08-17 17:05:00|13628.6|13625.6|13625.7|13622.7|13629.7|13625.6|13625.5|13622.5|162
1629220200000|2021-08-17 17:10:00|13625.8|13622.8|13623.8|13620.8|13628.5|13623.9|13623.7|13619.8|188
1629220500000|2021-08-17 17:15:00|13623.9|13620.9|13626.4|13623.4|13627.8|13623.7|13623.9|13620.9|138
1629220800000|2021-08-17 17:20:00|13626.3|13623.3|13624.7|13621.7|13627.1|13623.3|13623.7|13619.7|208
1629221100000|2021-08-17 17:25:00|13624.6|13621.6|13622.5|13619.5|13625.8|13621.8|13622.4|13618.1|85
1629221400000|2021-08-17 17:30:00|13622.6|13619.6|13625.3|13619.3|13625.4|13619.7|13622.3|13617.5|136
1629221700000|2021-08-17 17:35:00|13625.4|13619.4|13625|13622|13626.4|13622.1|13623.4|13618.8|189
1629222000000|2021-08-17 17:40:00|13625.1|13622.1|13624.6|13621.6|13626.7|13622.2|13624.2|13619.6|149
1629222300000|2021-08-17 17:45:00|13624.5|13621.5|13627.6|13624.6|13629.6|13625|13624.5|13620.7|181
1629222600000|2021-08-17 17:50:00|13627.5|13624.5|13626.5|13623.5|13628.1|13624.9|13625.4|13621.6|139
1629222900000|2021-08-17 17:55:00|13626.6|13623.6|13622.3|13619.3|13628|13623.6|13622.3|13618.5|187
1629223200000|2021-08-17 18:00:00|13623.9|13617.9|13621.9|13618.9|13624|13619.4|13620.8|13616.2|131
1629223500000|2021-08-17 18:05:00|13621.8|13618.8|13623.6|13620.6|13625|13620.7|13621.8|13617.5|137
1629223800000|2021-08-17 18:10:00|13623.5|13620.5|13624.5|13618.5|13624.9|13620.6|13622.7|13618.2|111
1629224100000|2021-08-17 18:15:00|13624.4|13618.4|13625|13619|13625.1|13620.3|13622.2|13617.8|160
1629224400000|2021-08-17 18:20:00|13625.1|13619.1|13624.3|13621.3|13627.3|13622.8|13623.5|13618.9|151
1629224700000|2021-08-17 18:25:00|13624.2|13621.2|13625.8|13622.8|13628|13623.6|13624.1|13619.7|159
1629225000000|2021-08-17 18:30:00|13625.9|13622.9|13625.8|13622.8|13627.7|13624|13625.2|13620.8|179
1629225300000|2021-08-17 18:35:00|13625.7|13622.7|13626.3|13623.3|13629|13624.6|13625.3|13621.2|185
1629225600000|2021-08-17 18:40:00|13626.4|13623.4|13627.6|13621.6|13629.1|13624.6|13626.1|13621.6|174
1629225900000|2021-08-17 18:45:00|13627.7|13621.7|13624.7|13621.7|13627.7|13623.4|13623.6|13619.5|105
1629226200000|2021-08-17 18:50:00|13624.9|13621.9|13627.3|13624.3|13628.1|13624.3|13623.7|13619.2|180
1629226500000|2021-08-17 18:55:00|13627.2|13624.2|13626.8|13623.8|13628.1|13624.3|13625.8|13621.3|155
1629226800000|2021-08-17 19:00:00|13626.9|13623.9|13626.8|13623.8|13629.6|13625.1|13626.6|13622.3|131
1629227100000|2021-08-17 19:05:00|13626.9|13623.9|13626.5|13623.5|13628.7|13624.2|13626.4|13621.9|108
1629227400000|2021-08-17 19:10:00|13626.4|13623.4|13629.2|13623.2|13629.2|13624.5|13626|13621.6|154
1629227700000|2021-08-17 19:15:00|13629.1|13623.1|13627.4|13624.4|13629.9|13625.6|13627.1|13622.5|156
1629228000000|2021-08-17 19:20:00|13627.5|13624.5|13627.6|13624.6|13629.9|13625.4|13626.5|13622|185
1629228300000|2021-08-17 19:25:00|13627.7|13624.7|13627.6|13621.6|13629.4|13625.1|13626.1|13621.6|147
1629228600000|2021-08-17 19:30:00|13627.7|13621.7|13626.7|13623.7|13628.8|13624.1|13625.9|13621.3|151
1629228900000|2021-08-17 19:35:00|13626.8|13623.8|13627.9|13621.9|13628.3|13623.8|13626.4|13621.7|140
1629229200000|2021-08-17 19:40:00|13626.4|13623.4|13628.1|13622.1|13629.1|13624.5|13626.2|13621.7|143
1629229500000|2021-08-17 19:45:00|13628.2|13622.2|13626.2|13623.2|13628.4|13623.8|13626.1|13621.6|103
1629229800000|2021-08-17 19:50:00|13627.3|13621.3|13626.1|13620.1|13627.3|13622.8|13624.2|13619.7|115
1629230100000|2021-08-17 19:55:00|13626|13620|13624.1|13618.1|13626.4|13621.4|13622.2|13617.7|168
1629230400000|2021-08-17 20:00:00|13624.2|13618.2|13624.5|13618.5|13624.6|13618.6|13623.1|13617.1|136
1629230700000|2021-08-17 20:05:00|13624.4|13618.4|13624.6|13618.6|13624.9|13618.9|13624.3|13618.3|76
1629231000000|2021-08-17 20:10:00|13624.5|13618.5|13625|13619|13625|13619|13624.5|13618.5|74
1629231300000|2021-08-17 20:15:00|13624.9|13618.9|13626.5|13620.5|13626.7|13620.7|13624.9|13618.9|84
1629231600000|2021-08-17 20:20:00|13626.6|13620.6|13626.3|13620.3|13627.6|13621.6|13626|13620|107
1629231900000|2021-08-17 20:25:00|13626.2|13620.2|13627.7|13621.7|13627.8|13621.8|13625.9|13619.9|132
1629232200000|2021-08-17 20:30:00|13627.8|13621.8|13629.1|13623.1|13629.4|13623.4|13627.6|13621.6|123
1629232500000|2021-08-17 20:35:00|13629|13623|13629.2|13623.2|13629.6|13623.6|13628.9|13622.9|80
1629232800000|2021-08-17 20:40:00|13629.3|13623.3|13629.4|13623.4|13630.3|13624.3|13629.3|13623.3|115
1629233100000|2021-08-17 20:45:00|13628.5|13622.5|13629.3|13623.3|13630.5|13624.5|13628.5|13622.5|93
1629233400000|2021-08-17 20:50:00|13628.5|13622.5|13625.7|13619.7|13630.3|13624.3|13625.1|13619.1|120
1629233700000|2021-08-17 20:55:00|13625.6|13619.6|13627.5|13620.8|13627.6|13620.9|13624.8|13618.7|122
1629234000000|2021-08-17 21:00:00|13627.7|13620.5|13626.3|13611.3|13630.5|13620.6|13626.3|13611.3|68
1629234300000|2021-08-17 21:05:00|13625.9|13610.9|13622.3|13607.3|13629.6|13614.6|13622|13607|124
1629234600000|2021-08-17 21:10:00|13622.2|13607.2|13625.7|13610.7|13626.7|13611.7|13622|13607|116
1629234900000|2021-08-17 21:15:00|13626.4|13611.4|13625.3|13610.3|13626.5|13611.5|13625.1|13610.1|56
1629235200000|2021-08-17 21:20:00|13625.6|13610.6|13626.2|13611.2|13626.9|13611.9|13624.9|13609.9|89
1629235500000|2021-08-17 21:25:00|13625.9|13610.9|13629.2|13614.2|13629.3|13614.3|13624.9|13609.9|104
1629235800000|2021-08-17 21:30:00|13629.4|13614.4|13626.6|13611.6|13629.4|13614.4|13626.1|13611.1|164
1629236100000|2021-08-17 21:35:00|13627.2|13612.2|13627.3|13612.3|13629.7|13614.7|13626.6|13611.6|128
1629236400000|2021-08-17 21:40:00|13627.7|13612.7|13626.7|13611.7|13627.7|13612.7|13622.2|13607.9|158
1629236700000|2021-08-17 21:45:00|13627.8|13612.8|13627.6|13612.6|13628.3|13613.3|13626.9|13611.9|98
1629237000000|2021-08-17 21:50:00|13627.8|13612.8|13628.1|13613.1|13628.2|13613.2|13626.7|13611.7|110
1629237300000|2021-08-17 21:55:00|13628|13613|13628.4|13613.4|13628.7|13613.7|13626.7|13611.7|115
1629237600000|2021-08-17 22:00:00|13628.5|13613.5|13628.5|13621.3|13631|13621.8|13623|13610.1|356
1629237900000|2021-08-17 22:05:00|13628.4|13621.2|13627.1|13620.8|13628.5|13621.8|13626|13620|233
1629238200000|2021-08-17 22:10:00|13626.9|13620.9|13628.4|13622|13629.2|13622.5|13626|13620|137
1629238500000|2021-08-17 22:15:00|13628.3|13622.2|13630|13624|13630.3|13624.3|13627.5|13621.5|114
1629238800000|2021-08-17 22:20:00|13630.1|13624.1|13629.7|13623.7|13630.4|13624.4|13629.3|13623.3|130
1629239100000|2021-08-17 22:25:00|13630.1|13624.1|13629.7|13623.7|13630.4|13624.4|13629.2|13623.2|103
1629239400000|2021-08-17 22:30:00|13630|13624|13629.9|13623.9|13630.2|13624.2|13628.9|13622.9|119
1629239700000|2021-08-17 22:35:00|13630|13624|13629.5|13623.5|13630.5|13624.3|13629|13623|99
1629240000000|2021-08-17 22:40:00|13630|13624|13629.8|13623.8|13630.6|13624.2|13628.7|13622.7|111
1629240300000|2021-08-17 22:45:00|13629.9|13623.9|13629.4|13623.4|13630.4|13624.4|13628.8|13622.8|112
1629240600000|2021-08-17 22:50:00|13629.3|13623.3|13629.6|13623.6|13630|13624|13628.9|13622.9|106
1629240900000|2021-08-17 22:55:00|13629.9|13623.9|13627.8|13621.8|13630.3|13624.3|13625.4|13619.4|167
1629241200000|2021-08-17 23:00:00|13627.1|13621.1|13625.9|13619.9|13627.1|13621.1|13624.8|13618.8|146
1629241500000|2021-08-17 23:05:00|13625.8|13619.8|13626.2|13620.2|13628.1|13622.1|13625.7|13619.7|144
1629241800000|2021-08-17 23:10:00|13626.1|13620.1|13626.1|13620.1|13626.4|13620.4|13625.8|13619.8|62
1629242100000|2021-08-17 23:15:00|13625.9|13619.9|13626.7|13623.7|13628.5|13623.8|13625.9|13619.9|126
1629242400000|2021-08-17 23:20:00|13628.2|13622.2|13627.8|13621.8|13628.2|13623.6|13626.2|13621.8|79
1629242700000|2021-08-17 23:25:00|13627.9|13621.9|13626.6|13620.6|13628|13622.8|13625.3|13620.5|83
1629243000000|2021-08-17 23:30:00|13626.7|13620.7|13626.2|13623.2|13628.5|13623.3|13626.2|13620.5|128
1629243300000|2021-08-17 23:35:00|13627.8|13621.8|13626.8|13620.8|13627.9|13623.4|13625.3|13620.7|99
1629243600000|2021-08-17 23:40:00|13626.9|13620.9|13623.4|13620.4|13626.9|13621.7|13622.9|13617.8|124
1629243900000|2021-08-17 23:45:00|13623.3|13620.3|13624.9|13618.9|13625.1|13620.5|13623|13618.6|60
1629244200000|2021-08-17 23:50:00|13624.8|13618.8|13624.3|13618.3|13625.9|13620.7|13622.9|13618.2|112
1629244500000|2021-08-17 23:55:00|13624.2|13618.2|13623.8|13617.8|13624.4|13619.9|13622.6|13617.5|133
1629244800000|2021-08-18 00:00:00|13623.6|13617.6|13627|13621|13628|13623.5|13621.2|13616.6|246
1629245100000|2021-08-18 00:05:00|13627.1|13621.1|13623.1|13617.1|13627.2|13622.7|13621.6|13617|183
1629245400000|2021-08-18 00:10:00|13621.7|13618.7|13623.1|13620.1|13624.6|13620.2|13621.2|13616.6|186
1629245700000|2021-08-18 00:15:00|13623|13620|13621.4|13618.4|13625.7|13621.9|13621.1|13617.7|157
1629246000000|2021-08-18 00:20:00|13621.5|13618.5|13623.1|13620.1|13624|13620.9|13621.5|13618|98
1629246300000|2021-08-18 00:25:00|13623|13620|13622.4|13619.4|13624.6|13621.6|13621.4|13618.4|158
1629246600000|2021-08-18 00:30:00|13622.5|13619.5|13622.8|13619.8|13624.7|13620.2|13620.8|13617.8|149
1629246900000|2021-08-18 00:35:00|13622.7|13619.7|13623.7|13620.7|13625.5|13621.4|13622.3|13617.8|142
1629247200000|2021-08-18 00:40:00|13623.6|13620.6|13622.8|13619.8|13625|13622|13622.5|13619.5|124
1629247500000|2021-08-18 00:45:00|13622.6|13619.6|13621|13618|13622.8|13619.8|13619.7|13615.5|142
1629247800000|2021-08-18 00:50:00|13620.8|13617.8|13620.6|13617.6|13622.7|13618.1|13619.5|13616.5|184
1629248100000|2021-08-18 00:55:00|13620.5|13617.5|13619.6|13616.6|13621.5|13617.9|13619|13615.5|152
1629248400000|2021-08-18 01:00:00|13619.8|13616.8|13617.3|13614.3|13620.4|13617.4|13617.3|13614.3|148
1629248700000|2021-08-18 01:05:00|13617.4|13614.4|13616.9|13613.9|13617.4|13614.4|13616.3|13613.3|107
1629249000000|2021-08-18 01:10:00|13617|13614|13618.7|13615.7|13620.4|13616|13616.9|13613.4|223
1629249300000|2021-08-18 01:15:00|13618.2|13615.2|13620.4|13617.4|13621.6|13617.4|13616.3|13611.9|187
1629249600000|2021-08-18 01:20:00|13620.5|13617.5|13618.3|13615.3|13620.6|13617.6|13618|13615|123
1629249900000|2021-08-18 01:25:00|13618.2|13615.2|13618.6|13615.6|13619|13616|13616.7|13613.7|152
1629250200000|2021-08-18 01:30:00|13618.7|13615.7|13620.8|13617.8|13620.8|13617.8|13617.9|13614.9|195
1629250500000|2021-08-18 01:35:00|13620.9|13617.9|13624.1|13621.1|13625|13622|13620.9|13617.9|162
1629250800000|2021-08-18 01:40:00|13623.9|13620.9|13624.8|13621.8|13625.3|13622.3|13623.4|13620.4|185
1629251100000|2021-08-18 01:45:00|13624.9|13621.9|13619.6|13616.6|13624.9|13621.9|13618.2|13615.2|166
1629251400000|2021-08-18 01:50:00|13619.5|13616.5|13619|13616|13619.7|13616.7|13618.1|13615.1|117
1629251700000|2021-08-18 01:55:00|13619.1|13616.1|13618.5|13615.5|13620.1|13617.1|13618|13613.4|168
1629252000000|2021-08-18 02:00:00|13618.3|13615.3|13624.5|13621.5|13628.5|13623.9|13618.3|13614.3|427
1629252300000|2021-08-18 02:05:00|13624.6|13621.6|13614.8|13611.8|13624.6|13621.6|13614.7|13611.7|338
1629252600000|2021-08-18 02:10:00|13614.9|13611.9|13614.3|13611.3|13615.6|13612.6|13612.6|13609.6|258
1629252900000|2021-08-18 02:15:00|13614.2|13611.2|13613.7|13610.7|13615.1|13612.1|13612.8|13609.8|198
1629253200000|2021-08-18 02:20:00|13613.8|13610.8|13610.7|13607.7|13614.1|13611.1|13610.4|13607.4|146
1629253500000|2021-08-18 02:25:00|13610.6|13607.6|13610.9|13607.9|13611.1|13608.1|13608.7|13605.7|188
1629253800000|2021-08-18 02:30:00|13610.8|13607.8|13608.5|13605.5|13613|13610|13608.3|13605.3|190
1629254100000|2021-08-18 02:35:00|13608.4|13605.4|13607.8|13604.8|13610|13607|13607.7|13604.7|159
1629254400000|2021-08-18 02:40:00|13607.7|13604.7|13609.1|13606.1|13609.1|13606.1|13607.4|13604.4|193
1629254700000|2021-08-18 02:45:00|13609|13606|13610.1|13607.1|13611|13607.3|13608.5|13605|178
1629255000000|2021-08-18 02:50:00|13610|13607|13609.5|13606.5|13610.7|13607.7|13609.2|13606.2|141
1629255300000|2021-08-18 02:55:00|13609.4|13606.4|13608|13605|13609.9|13606.7|13607.9|13603.9|175
1629255600000|2021-08-18 03:00:00|13608.1|13605.1|13605.4|13602.4|13608.1|13605.1|13605.3|13602.3|154
1629255900000|2021-08-18 03:05:00|13605.3|13602.3|13606.9|13603.9|13607.4|13604.4|13605|13602|125
1629256200000|2021-08-18 03:10:00|13606.8|13603.8|13604.7|13601.7|13607.7|13604.6|13603.3|13599.1|205
1629256500000|2021-08-18 03:15:00|13604.6|13601.6|13604.7|13601.7|13605.8|13602.8|13603.5|13600.5|178
1629256800000|2021-08-18 03:20:00|13604.8|13601.8|13608.8|13605.8|13608.8|13605.8|13604.7|13601.7|172
1629257100000|2021-08-18 03:25:00|13608.9|13605.9|13609.1|13606.1|13609.3|13606.3|13608.2|13605.2|95
1629257400000|2021-08-18 03:30:00|13608.8|13605.8|13608.4|13605.4|13609.3|13606.3|13608.3|13605.3|114
1629257700000|2021-08-18 03:35:00|13608.3|13605.3|13606.5|13603.5|13609.3|13606.3|13606.4|13603.4|137
1629258000000|2021-08-18 03:40:00|13606.6|13603.6|13605.4|13602.4|13606.6|13603.6|13602.9|13599.9|132
1629258300000|2021-08-18 03:45:00|13605.3|13602.3|13603.8|13600.8|13605.8|13602.8|13603.7|13600.7|106
1629258600000|2021-08-18 03:50:00|13603.7|13600.7|13602.8|13599.8|13606.2|13602.1|13602.6|13599.6|155
1629258900000|2021-08-18 03:55:00|13602.9|13599.9|13604.9|13601.9|13606.1|13603.1|13602.4|13599.4|198
1629259200000|2021-08-18 04:00:00|13605|13602|13604.9|13601.9|13605.1|13602.1|13603.4|13600.4|119
1629259500000|2021-08-18 04:05:00|13604.8|13601.8|13605.1|13602.1|13606.1|13603.1|13604|13601|126
1629259800000|2021-08-18 04:10:00|13605|13602|13606.1|13603.1|13607.4|13603.5|13605|13601.4|114
1629260100000|2021-08-18 04:15:00|13606.2|13603.2|13607.5|13604.5|13608.7|13604.5|13605.8|13601.5|105
1629260400000|2021-08-18 04:20:00|13607.6|13604.6|13607.2|13604.2|13608.5|13604.7|13607|13602.4|75
1629260700000|2021-08-18 04:25:00|13607.1|13604.1|13604.7|13601.7|13607.6|13604.6|13603.9|13600.9|125
1629261000000|2021-08-18 04:30:00|13604.8|13601.8|13607.8|13604.8|13608.2|13605.2|13604.7|13600.8|168
1629261300000|2021-08-18 04:35:00|13607.9|13604.9|13609|13606|13611.2|13607.1|13607.9|13604.9|129
1629261600000|2021-08-18 04:40:00|13609.1|13606.1|13609.3|13606.3|13609.4|13606.4|13608.9|13605.9|86
1629261900000|2021-08-18 04:45:00|13609.2|13606.2|13607.8|13604.8|13609.2|13606.2|13607.5|13604.5|77
1629262200000|2021-08-18 04:50:00|13607.9|13604.9|13606.3|13603.3|13608.7|13605.7|13606.1|13603.1|118
1629262500000|2021-08-18 04:55:00|13606.2|13603.2|13603.6|13600.6|13606.5|13603.5|13603.6|13600.6|159
1629262800000|2021-08-18 05:00:00|13603.7|13600.7|13603.6|13600.6|13604.9|13601.9|13602.8|13599.8|187
1629263100000|2021-08-18 05:05:00|13603.5|13600.5|13603|13600|13604|13601|13603|13600|113
1629263400000|2021-08-18 05:10:00|13603.1|13600.1|13605.8|13602.8|13606.1|13603.1|13603|13600|119
1629263700000|2021-08-18 05:15:00|13605.5|13602.5|13607.6|13604.6|13607.6|13604.6|13605.5|13602.5|77
1629264000000|2021-08-18 05:20:00|13607.7|13604.7|13606.7|13603.7|13607.7|13604.7|13606.1|13603.1|95
1629264300000|2021-08-18 05:25:00|13606.2|13603.2|13606.8|13603.8|13607|13604|13606|13603|90
1629264600000|2021-08-18 05:30:00|13606.9|13603.9|13606.5|13603.5|13608.2|13605.2|13605.9|13602.9|141
1629264900000|2021-08-18 05:35:00|13606.4|13603.4|13604.1|13601.1|13606.6|13603.6|13604.1|13601.1|164
1629265200000|2021-08-18 05:40:00|13604.2|13601.2|13605.9|13602.9|13605.9|13602.9|13603.5|13600.5|145
1629265500000|2021-08-18 05:45:00|13606|13603|13609.3|13603.3|13609.3|13605.4|13605.9|13602.9|137
1629265800000|2021-08-18 05:50:00|13609.2|13603.2|13608.6|13605.6|13609.7|13605.9|13607.6|13603.2|136
1629266100000|2021-08-18 05:55:00|13608.5|13605.5|13609.4|13606.4|13609.4|13606.4|13607.3|13604.3|135
1629266400000|2021-08-18 06:00:00|13609.3|13606.3|13609.7|13606.7|13610|13607|13608.7|13605.7|166
1629266700000|2021-08-18 06:05:00|13609.6|13606.6|13609.4|13606.4|13610|13607|13608.1|13605.1|178
1629267000000|2021-08-18 06:10:00|13609.3|13606.3|13609.1|13606.1|13609.3|13606.3|13607.9|13604.9|160
1629267300000|2021-08-18 06:15:00|13609|13606|13607.1|13604.1|13609.3|13606.3|13606.8|13603.8|144
1629267600000|2021-08-18 06:20:00|13607.2|13604.2|13606.5|13603.5|13607.4|13604.4|13605.7|13602.7|141
1629267900000|2021-08-18 06:25:00|13606.6|13603.6|13605.4|13602.4|13606.7|13603.7|13605.2|13602.2|174
1629268200000|2021-08-18 06:30:00|13605.3|13602.3|13604.4|13601.4|13606|13603|13604.2|13601.2|254
1629268500000|2021-08-18 06:35:00|13604.3|13601.3|13604.5|13601.5|13605.7|13602.6|13604|13599.7|254
1629268800000|2021-08-18 06:40:00|13604.4|13601.4|13602.2|13599.2|13605|13602|13601.9|13598.9|199
1629269100000|2021-08-18 06:45:00|13602.3|13599.3|13599.4|13596.4|13602.8|13599.8|13598.7|13595.7|159
1629269400000|2021-08-18 06:50:00|13599.5|13596.5|13600.5|13597.5|13601|13598|13599.3|13596.3|163
1629269700000|2021-08-18 06:55:00|13600.6|13597.6|13604.2|13601.2|13604.2|13601.2|13600.6|13597.6|156
1629270000000|2021-08-18 07:00:00|13604.1|13601.1|13603|13600|13605.7|13601.3|13601.4|13598.4|178
1629270300000|2021-08-18 07:05:00|13602.9|13599.9|13602.8|13599.8|13603.3|13600.3|13602.8|13599.8|70
1629270600000|2021-08-18 07:10:00|13602.9|13599.9|13598.3|13595.3|13603|13600|13597.9|13594.9|175
1629270900000|2021-08-18 07:15:00|13598.2|13595.2|13598.9|13595.9|13600.2|13597.2|13598.1|13595.1|166
1629271200000|2021-08-18 07:20:00|13599|13596|13597|13594|13599.6|13596.6|13596.7|13593.7|221
1629271500000|2021-08-18 07:25:00|13597.3|13594.3|13597.4|13594.4|13599|13596|13596|13593|273
1629271800000|2021-08-18 07:30:00|13597|13594|13597.8|13594.8|13598.4|13595.4|13596|13593|259
1629272100000|2021-08-18 07:35:00|13597.9|13594.9|13598.4|13595.4|13599.9|13596.9|13597.7|13594.7|212
1629272400000|2021-08-18 07:40:00|13598.5|13595.5|13599.6|13596.6|13600.5|13597.5|13598.2|13595.2|169
1629272700000|2021-08-18 07:45:00|13599.7|13596.7|13601|13598|13601|13598|13599.6|13596.6|218
1629273000000|2021-08-18 07:50:00|13600.9|13597.9|13603.1|13600.1|13604.2|13600.2|13600|13597|213
1629273300000|2021-08-18 07:55:00|13603.2|13600.2|13602.6|13599.6|13605.2|13602.2|13602.1|13599.1|242
1629273600000|2021-08-18 08:00:00|13602.5|13599.5|13600.4|13597.4|13604|13601|13599.8|13596.8|243
1629273900000|2021-08-18 08:05:00|13600.3|13597.3|13600.6|13597.6|13601.6|13598.6|13598.4|13594.3|246
1629274200000|2021-08-18 08:10:00|13600.7|13597.7|13601.5|13598.5|13601.8|13598.8|13599.8|13596.8|186
1629274500000|2021-08-18 08:15:00|13601.4|13598.4|13602.4|13599.4|13603.9|13600.9|13601.1|13598.1|236
1629274800000|2021-08-18 08:20:00|13602.5|13599.5|13600.6|13597.6|13602.7|13599.7|13599.1|13596.1|167
1629275100000|2021-08-18 08:25:00|13600.5|13597.5|13600.4|13597.4|13601.5|13598.5|13599.2|13596.2|231
1629275400000|2021-08-18 08:30:00|13600.3|13597.3|13600|13597|13601.7|13598.7|13599.6|13596.6|261
1629275700000|2021-08-18 08:35:00|13599.9|13596.9|13601.5|13598.5|13601.8|13598.8|13599.6|13596.6|250
1629276000000|2021-08-18 08:40:00|13601.7|13598.7|13601.1|13598.1|13601.9|13598.9|13600.9|13597.9|232
1629276300000|2021-08-18 08:45:00|13601|13598|13603.5|13600.5|13604.2|13601.2|13600.4|13597.4|220
1629276600000|2021-08-18 08:50:00|13603.2|13600.2|13601.9|13598.9|13605.2|13601|13601.4|13598.4|191
1629276900000|2021-08-18 08:55:00|13602|13599|13604.6|13598.6|13604.6|13601|13601.8|13598.6|157
1629277200000|2021-08-18 09:00:00|13603.3|13600.3|13605.4|13602.4|13605.5|13602.5|13603.2|13599.1|153
1629277500000|2021-08-18 09:05:00|13605.6|13602.6|13605.5|13602.5|13607.3|13604.3|13604.8|13601.8|290
1629277800000|2021-08-18 09:10:00|13605.4|13602.4|13604.5|13601.5|13606.4|13603.4|13604.1|13601.1|267
1629278100000|2021-08-18 09:15:00|13604.6|13601.6|13605.3|13602.3|13605.7|13602.7|13604.4|13601.4|191
1629278400000|2021-08-18 09:20:00|13605.4|13602.4|13604.7|13601.7|13606|13603|13603.9|13600.9|159
1629278700000|2021-08-18 09:25:00|13604.6|13601.6|13603.8|13600.8|13604.8|13601.8|13603|13600|205
1629279000000|2021-08-18 09:30:00|13603.9|13600.9|13601.2|13598.2|13605|13602|13601.1|13598.1|192
1629279300000|2021-08-18 09:35:00|13601.3|13598.3|13599.6|13596.6|13601.7|13598.7|13599.4|13596.4|131
1629279600000|2021-08-18 09:40:00|13599.7|13596.7|13599.2|13596.2|13601|13598|13596.2|13591.6|248
1629279900000|2021-08-18 09:45:00|13599.4|13596.4|13598.6|13595.6|13599.4|13596.4|13597.2|13594.2|155
1629280200000|2021-08-18 09:50:00|13598.5|13595.5|13597.1|13594.1|13598.7|13595.7|13595.8|13592.5|163
1629280500000|2021-08-18 09:55:00|13597|13594|13599.7|13596.7|13599.9|13596.9|13596|13592.8|204
1629280800000|2021-08-18 10:00:00|13599.6|13596.6|13601.3|13598.3|13602.6|13599.1|13599.6|13596.6|134
1629281100000|2021-08-18 10:05:00|13601.9|13598.9|13603.5|13600.5|13604.9|13600.5|13601.5|13597|250
1629281400000|2021-08-18 10:10:00|13603.3|13600.3|13602.1|13599.1|13603.5|13600.5|13601.8|13598.8|140
1629281700000|2021-08-18 10:15:00|13602|13599|13604.2|13601.2|13605.8|13601.5|13601.9|13598.9|227
1629282000000|2021-08-18 10:20:00|13604.1|13601.1|13602.7|13599.7|13605.8|13602|13602.6|13598.8|199
1629282300000|2021-08-18 10:25:00|13602.8|13599.8|13601.5|13598.5|13603.9|13600.2|13599.8|13596.8|249
1629282600000|2021-08-18 10:30:00|13601.6|13598.6|13602.4|13599.4|13603.9|13600.9|13601.2|13598.2|176
1629282900000|2021-08-18 10:35:00|13602.3|13599.3|13603.3|13600.3|13603.7|13600.7|13601.6|13597.5|206
1629283200000|2021-08-18 10:40:00|13603.2|13600.2|13604.7|13601.7|13605.4|13602.4|13603.1|13600.1|125
1629283500000|2021-08-18 10:45:00|13604.6|13601.6|13604.3|13601.3|13604.8|13601.8|13603.3|13600.3|181
1629283800000|2021-08-18 10:50:00|13604.2|13601.2|13605|13602|13605.4|13602.4|13603.9|13600.9|201
1629284100000|2021-08-18 10:55:00|13604.9|13601.9|13606.9|13603.9|13607.4|13604.3|13604.9|13601.3|211
1629284400000|2021-08-18 11:00:00|13607|13604|13605.9|13602.9|13609.7|13606.7|13605.9|13602.9|208
1629284700000|2021-08-18 11:05:00|13605.8|13602.8|13607|13604|13607.5|13604.5|13605.8|13602.8|163
1629285000000|2021-08-18 11:10:00|13607.1|13604.1|13607.5|13604.5|13608.6|13605.6|13607|13604|161
1629285300000|2021-08-18 11:15:00|13607.4|13604.4|13607.5|13604.5|13609.1|13606.1|13607.4|13604.4|187
1629285600000|2021-08-18 11:20:00|13607.6|13604.6|13609.2|13606.2|13611.4|13607|13607.2|13603.9|220
1629285900000|2021-08-18 11:25:00|13609.1|13606.1|13608.6|13605.6|13611.1|13607.1|13608.3|13605|175
1629286200000|2021-08-18 11:30:00|13608.7|13605.7|13609.7|13606.7|13609.9|13606.9|13608.4|13605.4|144
1629286500000|2021-08-18 11:35:00|13609.8|13606.8|13607.7|13604.7|13609.8|13606.8|13607.5|13604.5|217
1629286800000|2021-08-18 11:40:00|13607.6|13604.6|13604.8|13601.8|13607.9|13604.9|13604.8|13601.8|189
1629287100000|2021-08-18 11:45:00|13604.9|13601.9|13603.8|13600.8|13605.8|13602.8|13603|13600|156
1629287400000|2021-08-18 11:50:00|13603.7|13600.7|13602.1|13599.1|13604|13601|13601.9|13598.9|189
1629287700000|2021-08-18 11:55:00|13602|13599|13599.9|13596.9|13602.4|13599|13599.5|13596.3|236
1629288000000|2021-08-18 12:00:00|13600.1|13597.1|13599.8|13596.8|13601.5|13598.5|13599.5|13596.5|203
1629288300000|2021-08-18 12:05:00|13599.7|13596.7|13600.7|13597.7|13601.2|13598.2|13598.9|13595.9|205
1629288600000|2021-08-18 12:10:00|13600.6|13597.6|13600.3|13597.3|13601.2|13598.2|13599.7|13596.7|210
1629288900000|2021-08-18 12:15:00|13600.4|13597.4|13600.5|13597.5|13602.5|13598.7|13599|13596|234
1629289200000|2021-08-18 12:20:00|13600.4|13597.4|13599|13596|13600.5|13597.5|13598.9|13595.9|253
1629289500000|2021-08-18 12:25:00|13598.9|13595.9|13601.6|13595.6|13601.9|13597|13598|13594.6|209
1629289800000|2021-08-18 12:30:00|13601.7|13595.7|13599.9|13596.9|13601.7|13596.9|13598.2|13594.9|206
1629290100000|2021-08-18 12:35:00|13599.8|13596.8|13599.8|13596.8|13600.2|13597.2|13598.2|13595.2|203
1629290400000|2021-08-18 12:40:00|13599.7|13596.7|13601.6|13598.6|13602.5|13598.8|13599.7|13596.1|252
1629290700000|2021-08-18 12:45:00|13601.5|13598.5|13604.7|13601.7|13606.1|13601.8|13601.5|13598.5|245
1629291000000|2021-08-18 12:50:00|13604.8|13601.8|13605.4|13602.4|13607|13603.3|13604.6|13600.8|160
1629291300000|2021-08-18 12:55:00|13605.3|13602.3|13603.2|13600.2|13605.3|13602.3|13603.1|13600.1|153
1629291600000|2021-08-18 13:00:00|13603.3|13600.3|13602.2|13599.2|13604.5|13600.7|13601.7|13598.4|249
1629291900000|2021-08-18 13:05:00|13602.1|13599.1|13604.7|13601.7|13605.3|13602.3|13602.1|13599.1|158
1629292200000|2021-08-18 13:10:00|13604.8|13601.8|13606.4|13603.4|13607.4|13604.4|13604.8|13601.8|203
1629292500000|2021-08-18 13:15:00|13606.5|13603.5|13605.9|13602.9|13607.3|13604.3|13605.7|13602.7|178
1629292800000|2021-08-18 13:20:00|13606|13603|13606.4|13603.4|13607.1|13604.1|13605.4|13602.4|219
1629293100000|2021-08-18 13:25:00|13606.5|13603.5|13607.9|13604.9|13608|13605|13606.4|13603.4|177
1629293400000|2021-08-18 13:30:00|13607.8|13604.8|13607.5|13604.5|13609.7|13605.7|13606.2|13603|234
1629293700000|2021-08-18 13:35:00|13607.4|13604.4|13607.7|13604.7|13609.1|13605.6|13607|13602.9|185
1629294000000|2021-08-18 13:40:00|13607.6|13604.6|13608.3|13605.3|13610.3|13605.8|13607.2|13602.6|211
1629294300000|2021-08-18 13:45:00|13609.7|13603.7|13607.7|13604.7|13609.7|13605.8|13607.1|13603|202
1629294600000|2021-08-18 13:50:00|13607.8|13604.8|13604.7|13601.7|13609.7|13605.4|13604.1|13600.1|219
1629294900000|2021-08-18 13:55:00|13604.6|13601.6|13602.3|13599.3|13605.9|13601.8|13601.9|13597.4|225
1629295200000|2021-08-18 14:00:00|13603.6|13597.6|13601.9|13598.9|13604.5|13600.7|13600.1|13595.6|335
1629295500000|2021-08-18 14:05:00|13603.3|13597.3|13602.7|13599.7|13603.8|13600.2|13601|13597.2|210
1629295800000|2021-08-18 14:10:00|13602.8|13599.8|13602.5|13599.5|13603.8|13600.8|13602.1|13599.1|224
1629296100000|2021-08-18 14:15:00|13602.4|13599.4|13602|13599|13605.1|13601.4|13601.4|13598.4|247
1629296400000|2021-08-18 14:20:00|13602.2|13599.2|13602.9|13599.9|13604.3|13600|13601.8|13597.5|191
1629296700000|2021-08-18 14:25:00|13602.8|13599.8|13606.4|13603.4|13608.5|13605.1|13602.7|13599.7|213
1629297000000|2021-08-18 14:30:00|13606.5|13603.5|13605.4|13602.4|13607.9|13603.9|13604.8|13600.6|302
1629297300000|2021-08-18 14:35:00|13605.7|13602.7|13605.1|13602.1|13605.9|13602.9|13603.3|13600.3|257
1629297600000|2021-08-18 14:40:00|13605.2|13602.2|13605.9|13602.9|13607.8|13604.3|13604.1|13600.7|266
1629297900000|2021-08-18 14:45:00|13605.8|13602.8|13605|13602|13606.8|13603.8|13603.6|13600.6|260
1629298200000|2021-08-18 14:50:00|13605.1|13602.1|13606.6|13603.6|13608|13604|13604.8|13601.5|274
1629298500000|2021-08-18 14:55:00|13606.5|13603.5|13605.7|13602.7|13609.1|13604.6|13604.7|13600.3|318
1629298800000|2021-08-18 15:00:00|13605.9|13602.9|13605.9|13602.9|13608.9|13604.5|13605.7|13602.7|229
1629299100000|2021-08-18 15:05:00|13606|13603|13606.2|13603.2|13607.1|13604.1|13605|13602|230
1629299400000|2021-08-18 15:10:00|13606|13603|13609.1|13606.1|13611.3|13606.6|13605.8|13602.7|203
1629299700000|2021-08-18 15:15:00|13609.2|13606.2|13613|13607|13614.1|13609.8|13609.2|13606|197
1629300000000|2021-08-18 15:20:00|13611.6|13608.6|13613.1|13610.1|13614.7|13610.2|13611.4|13607|138
1629300300000|2021-08-18 15:25:00|13613|13610|13611.1|13608.1|13618.3|13613.7|13610|13606.1|254
1629300600000|2021-08-18 15:30:00|13612.6|13606.6|13613.4|13610.4|13614.4|13611.4|13609.5|13604.9|361
1629300900000|2021-08-18 15:35:00|13613.3|13610.3|13612.8|13609.8|13614.1|13610.6|13612.2|13608.1|203
1629301200000|2021-08-18 15:40:00|13612.7|13609.7|13613.8|13610.8|13615.3|13611.9|13612.3|13609.1|200
1629301500000|2021-08-18 15:45:00|13613.9|13610.9|13612.8|13609.8|13615.1|13611.2|13612.2|13608|214
1629301800000|2021-08-18 15:50:00|13612.7|13609.7|13611.4|13608.4|13613.2|13610.2|13611.3|13608.3|138
1629302100000|2021-08-18 15:55:00|13611.3|13608.3|13612.1|13609.1|13612.8|13609.5|13610.7|13606.8|187
1629302400000|2021-08-18 16:00:00|13612.2|13609.2|13612.4|13609.4|13614.3|13609.7|13611.6|13608.1|125
1629302700000|2021-08-18 16:05:00|13612.3|13609.3|13613|13610|13614.6|13610.2|13611.2|13606.8|161
1629303000000|2021-08-18 16:10:00|13612.9|13609.9|13616.1|13610.1|13616.2|13611.8|13612.7|13608.5|177
1629303300000|2021-08-18 16:15:00|13616|13610|13615.5|13612.5|13616.1|13613.1|13614.4|13610|147
1629303600000|2021-08-18 16:20:00|13615.6|13612.6|13616.5|13613.5|13618.1|13613.7|13615.6|13611.5|130
1629303900000|2021-08-18 16:25:00|13616.4|13613.4|13615.1|13612.1|13618.6|13614.6|13615|13611.3|208
1629304200000|2021-08-18 16:30:00|13615.2|13612.2|13614.3|13611.3|13616.3|13612.2|13614.1|13609.6|198
1629304500000|2021-08-18 16:35:00|13614.2|13611.2|13613.9|13610.9|13616.4|13612.1|13613.9|13610.3|166
1629304800000|2021-08-18 16:40:00|13614|13611|13613.5|13610.5|13615.3|13611.2|13613.1|13608.9|170
1629305100000|2021-08-18 16:45:00|13613.4|13610.4|13613.4|13610.4|13615.1|13611.3|13612.9|13609.1|169
1629305400000|2021-08-18 16:50:00|13613.3|13610.3|13616|13613|13616.6|13613.2|13613.3|13609.1|133
1629305700000|2021-08-18 16:55:00|13616.1|13613.1|13615.8|13612.8|13617.5|13613.8|13615.7|13611.4|117
1629306000000|2021-08-18 17:00:00|13615.9|13612.9|13614.5|13611.5|13617.7|13613.7|13613.9|13609.3|166
1629306300000|2021-08-18 17:05:00|13614.4|13611.4|13613.7|13610.7|13616.2|13611.7|13612.9|13609|166
1629306600000|2021-08-18 17:10:00|13613.6|13610.6|13616.6|13610.6|13617.7|13613|13613.6|13610.1|177
1629306900000|2021-08-18 17:15:00|13616.7|13610.7|13614.8|13611.8|13616.7|13612.3|13614.5|13610.2|149
1629307200000|2021-08-18 17:20:00|13614.7|13611.7|13614.8|13611.8|13616.6|13612.1|13614.4|13610.1|131
1629307500000|2021-08-18 17:25:00|13614.9|13611.9|13617.2|13611.2|13617.3|13612.7|13614.7|13610.8|121
1629307800000|2021-08-18 17:30:00|13615.7|13612.7|13616.4|13613.4|13617.4|13613.7|13615.6|13611.1|80
1629308100000|2021-08-18 17:35:00|13616.3|13613.3|13616.7|13613.7|13618.3|13614|13616.2|13611.7|130
1629308400000|2021-08-18 17:40:00|13616.8|13613.8|13616.3|13613.3|13618.2|13613.9|13616.2|13612.2|103
1629308700000|2021-08-18 17:45:00|13616.2|13613.2|13616.8|13613.8|13617|13614|13616.2|13613.2|77
1629309000000|2021-08-18 17:50:00|13616.7|13613.7|13617|13614|13618.5|13614.1|13616.4|13612.3|89
1629309300000|2021-08-18 17:55:00|13616.9|13613.9|13618.6|13610|13618.6|13614.1|13616.5|13610|221
1629309600000|2021-08-18 18:00:00|13617.4|13611.4|13594.3|13588.3|13618.2|13612.2|13587.9|13581.9|744
1629309900000|2021-08-18 18:05:00|13594.1|13588.1|13600|13594|13604.4|13598.4|13591.3|13585.3|668
1629310200000|2021-08-18 18:10:00|13599.9|13593.9|13602.9|13596.9|13606.9|13600.9|13596.6|13590.6|587
1629310500000|2021-08-18 18:15:00|13603|13597|13605.9|13599.9|13609.2|13604.4|13602.3|13596.3|395
1629310800000|2021-08-18 18:20:00|13605.8|13599.8|13601.4|13595.4|13606.4|13601.3|13599.5|13595|315
1629311100000|2021-08-18 18:25:00|13601.3|13595.3|13595.5|13592.5|13601.9|13597.4|13594.9|13590.5|351
1629311400000|2021-08-18 18:30:00|13595.4|13592.4|13594.3|13591.3|13597.9|13593.3|13592.2|13587|439
1629311700000|2021-08-18 18:35:00|13594.4|13591.4|13600.2|13594.2|13600.7|13596.1|13594.1|13590.2|360
1629312000000|2021-08-18 18:40:00|13600.3|13594.3|13601.1|13598.1|13603.8|13599.2|13598|13593.4|314
1629312300000|2021-08-18 18:45:00|13601|13598|13604.9|13598.9|13606.9|13602.4|13600.9|13596.7|236
1629312600000|2021-08-18 18:50:00|13604.7|13598.7|13604.6|13601.6|13606|13601.6|13601.8|13597.8|252
1629312900000|2021-08-18 18:55:00|13604.5|13601.5|13604.7|13601.7|13607.2|13602.8|13602.6|13598.2|287
1629313200000|2021-08-18 19:00:00|13604.6|13601.6|13605.8|13599.8|13608.2|13603.6|13604.4|13599.8|288
1629313500000|2021-08-18 19:05:00|13605.9|13599.9|13604.2|13598.2|13606.1|13600.6|13602|13597.3|210
1629313800000|2021-08-18 19:10:00|13602.8|13599.8|13603.9|13597.9|13604.8|13600|13602.1|13597.5|218
1629314100000|2021-08-18 19:15:00|13603.8|13597.8|13601.8|13595.8|13604.4|13599.9|13600.3|13595.7|203
1629314400000|2021-08-18 19:20:00|13601.9|13595.9|13604|13598|13604.1|13599|13600.2|13595.5|185
1629314700000|2021-08-18 19:25:00|13603.9|13597.9|13604|13598|13604.9|13599.4|13602.4|13597.4|151
1629315000000|2021-08-18 19:30:00|13604.1|13598.1|13606.5|13603.5|13609.1|13604.1|13604|13598|208
1629315300000|2021-08-18 19:35:00|13606.6|13603.6|13605.8|13602.8|13608.5|13604.2|13605.5|13600.8|186
1629315600000|2021-08-18 19:40:00|13605.7|13602.7|13603.8|13600.8|13607.1|13602.9|13603.2|13598.7|194
1629315900000|2021-08-18 19:45:00|13603.7|13600.7|13607.5|13604.5|13610.3|13605.8|13602.9|13598.3|275
1629316200000|2021-08-18 19:50:00|13609.1|13603.1|13605.9|13602.9|13610.2|13605.6|13605.9|13601.3|243
1629316500000|2021-08-18 19:55:00|13606|13603|13607.7|13601.7|13609.8|13605.2|13604.3|13600|306
1629316800000|2021-08-18 20:00:00|13607.8|13601.8|13607.8|13601.8|13607.8|13601.8|13606.1|13600.1|167
1629317100000|2021-08-18 20:05:00|13607.7|13601.7|13608.9|13602.9|13609.3|13604.5|13607.3|13601.7|84
1629317400000|2021-08-18 20:10:00|13608.8|13602.8|13608.7|13602.7|13609.3|13603.3|13608.4|13602.4|102
1629317700000|2021-08-18 20:15:00|13608.8|13602.8|13609.3|13603.3|13609.4|13603.4|13608.8|13602.8|74
1629318000000|2021-08-18 20:20:00|13609.2|13603.2|13611.1|13605.1|13611.8|13605.8|13609.1|13603.1|101
1629318300000|2021-08-18 20:25:00|13611.2|13605.2|13610.9|13604.9|13611.4|13605.4|13610.7|13604.7|66
1629318600000|2021-08-18 20:30:00|13610.7|13604.7|13611|13605|13611.3|13605.3|13610.4|13604.4|114
1629318900000|2021-08-18 20:35:00|13610.9|13604.9|13610.9|13604.9|13611.4|13606.2|13609|13604.7|103
1629319200000|2021-08-18 20:40:00|13610.8|13604.8|13607.7|13601.7|13610.9|13604.9|13607.7|13601.7|120
1629319500000|2021-08-18 20:45:00|13607.8|13601.8|13607.9|13601.9|13608.3|13602.3|13607.5|13601.5|108
1629319800000|2021-08-18 20:50:00|13608|13602|13608.1|13602.1|13609|13603|13607.5|13601.5|91
1629320100000|2021-08-18 20:55:00|13608.2|13602.2|13609.1|13603.1|13610.8|13603.9|13607.7|13601.7|520
1629320400000|2021-08-18 21:00:00|13609.7|13597.9|13609.2|13594.2|13613|13598|13609|13594|45
1629320700000|2021-08-18 21:05:00|13621.8|13606.8|13618.5|13603.5|13622.3|13607.3|13616.6|13601.6|157
1629321000000|2021-08-18 21:10:00|13618|13603|13612|13600.1|13621.9|13609.4|13609.6|13599.2|190
1629321300000|2021-08-18 21:15:00|13611.9|13600.2|13614.5|13601.4|13617.8|13602.8|13609.6|13599.8|155
1629321600000|2021-08-18 21:20:00|13615.6|13601.3|13617|13602|13617.3|13602.3|13612.2|13598.5|108
1629321900000|2021-08-18 21:25:00|13616.4|13601.4|13616.5|13601.5|13618|13603.1|13611.7|13598.3|86
1629322200000|2021-08-18 21:30:00|13616.4|13601.4|13615.2|13600.2|13619.5|13608.5|13613.8|13599.3|217
1629322500000|2021-08-18 21:35:00|13615.9|13600.9|13615.9|13601.8|13616.9|13602.4|13612.7|13600.2|165
1629322800000|2021-08-18 21:40:00|13615.2|13601.2|13614.1|13601.7|13617|13602.5|13612.6|13600.1|164
1629323100000|2021-08-18 21:45:00|13613.6|13601.9|13616.4|13601.4|13617.6|13602.6|13611.9|13598|169
1629323400000|2021-08-18 21:50:00|13616.6|13601.6|13613.9|13601.5|13616.6|13602|13612.2|13598.9|187
1629323700000|2021-08-18 21:55:00|13613.7|13601.7|13616.1|13601.1|13616.8|13602.3|13610.5|13598.1|190
1629324000000|2021-08-18 22:00:00|13615.6|13600.6|13607.6|13601.6|13617.3|13606.1|13607.2|13594.3|415
1629324300000|2021-08-18 22:05:00|13608|13601.5|13606.8|13600.8|13608.2|13601.7|13606.6|13600.5|129
1629324600000|2021-08-18 22:10:00|13606.7|13600.7|13606.7|13600.7|13607.9|13601.3|13606.3|13600.3|108
1629324900000|2021-08-18 22:15:00|13606.9|13600.9|13606.9|13600.9|13608|13601.4|13606.4|13600.4|119
1629325200000|2021-08-18 22:20:00|13607.2|13601.2|13607.2|13601.1|13608.3|13601.3|13606.6|13600|83
1629325500000|2021-08-18 22:25:00|13606.7|13601.2|13607.1|13601.1|13608.7|13601.3|13606.5|13599.5|84
1629325800000|2021-08-18 22:30:00|13607.2|13601.2|13606.7|13600.7|13608.1|13601.3|13606.5|13600.2|91
1629326100000|2021-08-18 22:35:00|13606.8|13600.8|13607.2|13601.2|13608.3|13601.3|13606.5|13600|94
1629326400000|2021-08-18 22:40:00|13606.7|13600.7|13607.5|13600.5|13608.6|13601.7|13606.5|13599.6|88
1629326700000|2021-08-18 22:45:00|13606.7|13600.7|13607.4|13601.4|13608.5|13602.1|13606.7|13599.9|102
1629327000000|2021-08-18 22:50:00|13607.3|13601.3|13607.6|13600.8|13608.6|13601.8|13606.9|13599.6|93
1629327300000|2021-08-18 22:55:00|13607.4|13601.4|13608.9|13602.9|13609.1|13603|13607|13599.3|94
1629327600000|2021-08-18 23:00:00|13609|13603|13608.6|13602.6|13609|13603|13608.3|13602.3|61
1629327900000|2021-08-18 23:05:00|13608.7|13602.7|13608.8|13602.8|13609.5|13603.5|13608.4|13602.4|113
1629328200000|2021-08-18 23:10:00|13608.9|13602.9|13608.7|13602.7|13609.3|13603.3|13608.1|13602.1|97
1629328500000|2021-08-18 23:15:00|13608.6|13602.6|13608.2|13602.2|13608.9|13602.9|13607.8|13601.8|102
1629328800000|2021-08-18 23:20:00|13608.3|13602.3|13609.5|13603.5|13609.8|13604.9|13607.7|13602.2|82
1629329100000|2021-08-18 23:25:00|13609.6|13603.6|13608.3|13605.3|13610.2|13605.6|13608.3|13603.6|79
1629329400000|2021-08-18 23:30:00|13608.4|13605.4|13609.8|13603.8|13610.1|13605.8|13608.2|13603.7|65
1629329700000|2021-08-18 23:35:00|13609.9|13603.9|13609|13606|13610.4|13606|13608.3|13603.8|74
1629330000000|2021-08-18 23:40:00|13608.8|13605.8|13611.1|13605.1|13611.9|13607|13608.6|13604.1|91
1629330300000|2021-08-18 23:45:00|13611.2|13605.2|13615|13609|13615.3|13609.3|13610.5|13605.1|126
1629330600000|2021-08-18 23:50:00|13615.1|13609.1|13616|13610|13616|13610|13612.4|13607.8|166
1629330900000|2021-08-18 23:55:00|13616.1|13610.1|13615.9|13612.9|13617.5|13612.9|13614.2|13609.3|136
1629331200000|2021-08-19 00:00:00|13617.2|13611.2|13613.2|13610.2|13618.7|13614|13613|13609.1|168
1629331500000|2021-08-19 00:05:00|13613.3|13610.3|13614.5|13611.5|13615.4|13611.6|13611.8|13608.4|132
1629331800000|2021-08-19 00:10:00|13614.4|13611.4|13619.2|13616.2|13620.6|13617|13614.3|13611.3|185
1629332100000|2021-08-19 00:15:00|13619.1|13616.1|13622.3|13619.3|13622.4|13619.4|13618.2|13615.2|213
1629332400000|2021-08-19 00:20:00|13622.2|13619.2|13624.4|13621.4|13626.1|13621.8|13621.8|13617.8|157
1629332700000|2021-08-19 00:25:00|13624.5|13621.5|13625.5|13622.5|13630.1|13625.7|13624.1|13620|264
1629333000000|2021-08-19 00:30:00|13625.6|13622.6|13624.5|13621.5|13626.2|13623.2|13623.8|13620.8|138
1629333300000|2021-08-19 00:35:00|13624.4|13621.4|13625.1|13622.1|13626.9|13623|13623.6|13619.8|215
1629333600000|2021-08-19 00:40:00|13625|13622|13624.1|13621.1|13625.1|13622.1|13622.2|13619.2|170
1629333900000|2021-08-19 00:45:00|13624.4|13621.4|13623|13620|13626.8|13622.5|13622.8|13618.3|233
1629334200000|2021-08-19 00:50:00|13622.9|13619.9|13626|13623|13626.8|13623.8|13622.5|13619.5|199
1629334500000|2021-08-19 00:55:00|13625.9|13622.9|13624.9|13621.9|13626.6|13623|13623.3|13619.8|235
1629334800000|2021-08-19 01:00:00|13626.3|13620.3|13622.9|13619.9|13626.3|13622|13622.9|13619.9|190
1629335100000|2021-08-19 01:05:00|13622.8|13619.8|13623.3|13620.3|13624.6|13621.6|13621.8|13618.8|231
1629335400000|2021-08-19 01:10:00|13623.4|13620.4|13624.1|13621.1|13625.9|13622.7|13623|13619.1|192
1629335700000|2021-08-19 01:15:00|13624|13621|13622.6|13619.6|13625.4|13621|13621.6|13617|218
1629336000000|2021-08-19 01:20:00|13622.8|13619.8|13623.9|13620.9|13624|13621|13622.3|13619.3|129
1629336300000|2021-08-19 01:25:00|13624|13621|13625.3|13619.3|13625.4|13621.6|13623|13618.9|122
1629336600000|2021-08-19 01:30:00|13625.2|13619.2|13620.4|13617.4|13625.2|13620.4|13620.4|13617.4|178
1629336900000|2021-08-19 01:35:00|13620.5|13617.5|13623|13620|13623|13620|13620.2|13617.2|152
1629337200000|2021-08-19 01:40:00|13622.7|13619.7|13626.2|13623.2|13626.4|13623.4|13622.7|13619.7|218
1629337500000|2021-08-19 01:45:00|13626.4|13623.4|13630.6|13627.6|13633|13628.6|13626.1|13623.1|250
1629337800000|2021-08-19 01:50:00|13630.5|13627.5|13634.5|13631.5|13634.6|13631.6|13630.4|13626.7|238
1629338100000|2021-08-19 01:55:00|13634.6|13631.6|13638.6|13635.6|13640.8|13636.3|13634.5|13630.4|370
1629338400000|2021-08-19 02:00:00|13638.9|13635.9|13637.3|13634.3|13639.6|13636.2|13635.4|13631.2|245
1629338700000|2021-08-19 02:05:00|13637.4|13634.4|13637.1|13634.1|13639.4|13634.9|13636.3|13632.5|150
1629339000000|2021-08-19 02:10:00|13637.2|13634.2|13638.7|13635.7|13639.4|13636.1|13637|13632.8|187
1629339300000|2021-08-19 02:15:00|13638.6|13635.6|13640.2|13637.2|13641.5|13637.8|13638.6|13635.4|219
1629339600000|2021-08-19 02:20:00|13640.3|13637.3|13640.4|13637.4|13642.9|13639.9|13640.2|13637.2|219
1629339900000|2021-08-19 02:25:00|13640.5|13637.5|13643.3|13640.3|13643.3|13640.3|13639.5|13635.5|193
1629340200000|2021-08-19 02:30:00|13643.8|13640.8|13642.2|13639.2|13646.8|13643|13641.9|13637.5|230
1629340500000|2021-08-19 02:35:00|13642.5|13639.5|13640.3|13637.3|13644.9|13641.2|13639|13634.5|222
1629340800000|2021-08-19 02:40:00|13640.4|13637.4|13640.5|13637.5|13644|13639.5|13639.8|13636.2|204
1629341100000|2021-08-19 02:45:00|13640.4|13637.4|13640|13637|13641.2|13638.1|13638.3|13634.1|177
1629341400000|2021-08-19 02:50:00|13639.8|13636.8|13639.8|13636.8|13641.4|13638.1|13639.6|13635.4|125
1629341700000|2021-08-19 02:55:00|13639.9|13636.9|13642.5|13639.5|13642.7|13639.5|13639.8|13636.2|183
1629342000000|2021-08-19 03:00:00|13642.4|13639.4|13644.8|13641.8|13646.9|13643.1|13642|13639|188
1629342300000|2021-08-19 03:05:00|13644.9|13641.9|13645.7|13642.7|13646.4|13643.4|13644.2|13641.2|237
1629342600000|2021-08-19 03:10:00|13645.8|13642.8|13646.4|13643.4|13649.3|13646.3|13645.8|13641.8|314
1629342900000|2021-08-19 03:15:00|13646.5|13643.5|13645.5|13642.5|13649.3|13645.7|13645.5|13641.4|281
1629343200000|2021-08-19 03:20:00|13645.4|13642.4|13644.9|13641.9|13646.7|13642.4|13642.4|13639.4|178
1629343500000|2021-08-19 03:25:00|13645.1|13642.1|13646|13643|13647.3|13644.3|13644.7|13640.4|129
1629343800000|2021-08-19 03:30:00|13646.1|13643.1|13646|13643|13647.8|13643.8|13644.7|13640.7|185
1629344100000|2021-08-19 03:35:00|13646.1|13643.1|13647.4|13644.4|13648.7|13644.5|13644.7|13640.3|190
1629344400000|2021-08-19 03:40:00|13647.6|13644.6|13648.2|13645.2|13649.8|13646|13647.5|13643.7|112
1629344700000|2021-08-19 03:45:00|13648.3|13645.3|13647.6|13644.6|13649|13646|13647.2|13644.2|118
1629345000000|2021-08-19 03:50:00|13647.7|13644.7|13644.4|13641.4|13648.9|13645.3|13643.8|13639.4|223
1629345300000|2021-08-19 03:55:00|13644.3|13641.3|13643.4|13640.4|13647|13642.6|13643.2|13638.9|209
1629345600000|2021-08-19 04:00:00|13643.5|13640.5|13643.8|13640.8|13646.7|13642.6|13643.3|13639.3|210
1629345900000|2021-08-19 04:05:00|13643.9|13640.9|13644.1|13641.1|13645.8|13642.3|13643.7|13639.7|119
1629346200000|2021-08-19 04:10:00|13644|13641|13643|13640|13645.4|13641.4|13641.9|13637.8|122
1629346500000|2021-08-19 04:15:00|13643.1|13640.1|13642.9|13639.9|13645.6|13641.8|13642.8|13638.4|135
1629346800000|2021-08-19 04:20:00|13643|13640|13643.6|13640.6|13643.7|13640.7|13642.8|13639.8|78
1629347100000|2021-08-19 04:25:00|13645.4|13639.4|13644.7|13641.7|13646.3|13641.9|13643|13638.5|124
1629347400000|2021-08-19 04:30:00|13644.8|13641.8|13646.4|13643.4|13647.6|13643.5|13644.6|13640.6|146
1629347700000|2021-08-19 04:35:00|13646.3|13643.3|13649.2|13646.2|13650.4|13647|13646.3|13642.4|204
1629348000000|2021-08-19 04:40:00|13649.3|13646.3|13649.2|13646.2|13650.8|13647.8|13649.2|13646.2|131
1629348300000|2021-08-19 04:45:00|13649.5|13646.5|13651.2|13648.2|13652.1|13648.2|13649.2|13646.1|119
1629348600000|2021-08-19 04:50:00|13651.1|13648.1|13650.6|13647.6|13652|13649|13650.4|13647.4|147
1629348900000|2021-08-19 04:55:00|13650.5|13647.5|13648.9|13645.9|13650.5|13647.5|13648.9|13645.9|111
1629349200000|2021-08-19 05:00:00|13649|13646|13647|13644|13650.5|13647.1|13647|13642.7|193
1629349500000|2021-08-19 05:05:00|13647.1|13644.1|13647.5|13644.5|13648.7|13644.9|13646|13642.7|141
1629349800000|2021-08-19 05:10:00|13649|13643|13647.3|13644.3|13649.1|13644.9|13646.8|13642.7|142
1629350100000|2021-08-19 05:15:00|13647.2|13644.2|13648|13645|13649.7|13645.2|13646.9|13643.6|152
1629350400000|2021-08-19 05:20:00|13647.9|13644.9|13648.5|13645.5|13649.1|13646.1|13647.6|13644.6|97
1629350700000|2021-08-19 05:25:00|13648.6|13645.6|13650.1|13647.1|13650.2|13647.2|13648.6|13645.6|106
1629351000000|2021-08-19 05:30:00|13650.2|13647.2|13647.3|13644.3|13650.2|13647.2|13646.9|13643.9|195
1629351300000|2021-08-19 05:35:00|13647.1|13644.1|13646.5|13643.5|13647.7|13644.7|13644.5|13641.5|196
1629351600000|2021-08-19 05:40:00|13646.4|13643.4|13647.6|13644.6|13649.1|13646.1|13646.2|13643.2|189
1629351900000|2021-08-19 05:45:00|13647.7|13644.7|13645.9|13642.9|13649|13646|13645.2|13642.2|174
1629352200000|2021-08-19 05:50:00|13646|13643|13649.4|13646.4|13649.4|13646.4|13645.8|13642.8|187
1629352500000|2021-08-19 05:55:00|13649.3|13646.3|13645.7|13642.7|13650.3|13647.3|13645.3|13642.3|220
1629352800000|2021-08-19 06:00:00|13645.8|13642.8|13647|13644|13648.8|13644.3|13645.3|13642.3|231
1629353100000|2021-08-19 06:05:00|13647.1|13644.1|13651.3|13648.3|13651.3|13648.3|13646|13643|357
1629353400000|2021-08-19 06:10:00|13651.4|13648.4|13650.1|13647.1|13653.1|13650.1|13649.3|13646.3|284
1629353700000|2021-08-19 06:15:00|13650|13647|13650.2|13647.2|13650.8|13647.8|13648.2|13644|277
1629354000000|2021-08-19 06:20:00|13650.3|13647.3|13649.6|13646.6|13652|13649|13649.1|13645.9|217
1629354300000|2021-08-19 06:25:00|13649.5|13646.5|13650.9|13647.9|13651.5|13648.5|13649.3|13646.3|217
1629354600000|2021-08-19 06:30:00|13651|13648|13646.7|13643.7|13651|13648|13646.5|13642|252
1629354900000|2021-08-19 06:35:00|13646.9|13643.9|13645.8|13642.8|13647.7|13644.7|13645.6|13642.6|258
1629355200000|2021-08-19 06:40:00|13645.9|13642.9|13646|13643|13647.8|13644.3|13645.5|13641.7|186
1629355500000|2021-08-19 06:45:00|13645.9|13642.9|13644.6|13641.6|13646.1|13643.1|13644.4|13641.4|134
1629355800000|2021-08-19 06:50:00|13644.5|13641.5|13646|13643|13646|13643|13643.3|13640.3|230
1629356100000|2021-08-19 06:55:00|13646.1|13643.1|13644.7|13641.7|13646.3|13643.3|13643.9|13640.9|268
1629356400000|2021-08-19 07:00:00|13644.6|13641.6|13643.9|13640.9|13645.1|13642.1|13640.9|13637.2|280
1629356700000|2021-08-19 07:05:00|13643.8|13640.8|13641.2|13638.2|13646.8|13642.9|13641.2|13638.2|277
1629357000000|2021-08-19 07:10:00|13641.1|13638.1|13640.3|13637.3|13642.2|13639.2|13639.6|13636.6|274
1629357300000|2021-08-19 07:15:00|13640.2|13637.2|13642.2|13639.2|13646.1|13642.2|13640.2|13637.2|264
1629357600000|2021-08-19 07:20:00|13642.3|13639.3|13642.4|13639.4|13643.9|13639.9|13636.9|13633.9|271
1629357900000|2021-08-19 07:25:00|13642.5|13639.5|13640.5|13637.5|13645.3|13642.3|13640|13636.6|250
1629358200000|2021-08-19 07:30:00|13640.6|13637.6|13641.6|13638.6|13644.2|13641.2|13640.6|13636.5|233
1629358500000|2021-08-19 07:35:00|13641.5|13638.5|13644.8|13641.8|13645.4|13642.4|13641.3|13638.3|225
1629358800000|2021-08-19 07:40:00|13644.9|13641.9|13646.5|13643.5|13648.3|13645.3|13644.9|13641.7|233
1629359100000|2021-08-19 07:45:00|13646|13643|13643.2|13640.2|13646|13643|13642.2|13637.7|266
1629359400000|2021-08-19 07:50:00|13643.1|13640.1|13641.9|13638.9|13644.7|13640.8|13641.5|13638.5|273
1629359700000|2021-08-19 07:55:00|13642|13639|13643.6|13640.6|13644.1|13641.1|13641.8|13638.8|248
1629360000000|2021-08-19 08:00:00|13643.7|13640.7|13646.3|13643.3|13648.3|13645.3|13643.3|13640.3|270
1629360300000|2021-08-19 08:05:00|13646.2|13643.2|13645|13642|13648.4|13645.4|13644.7|13641.7|288
1629360600000|2021-08-19 08:10:00|13644.9|13641.9|13644.4|13641.4|13646.6|13642.4|13642.8|13639.8|293
1629360900000|2021-08-19 08:15:00|13644.5|13641.5|13644.1|13641.1|13645|13642|13642.5|13639|319
1629361200000|2021-08-19 08:20:00|13644.2|13641.2|13642.8|13639.8|13644.8|13641.8|13642.6|13639.6|208
1629361500000|2021-08-19 08:25:00|13642.9|13639.9|13640.4|13637.4|13644|13641|13640.2|13637.2|237
1629361800000|2021-08-19 08:30:00|13640.5|13637.5|13640.8|13637.8|13641.1|13638.1|13639|13636|224
1629362100000|2021-08-19 08:35:00|13640.7|13637.7|13636.2|13633.2|13641.9|13638.9|13635.7|13632.7|265
1629362400000|2021-08-19 08:40:00|13636.3|13633.3|13640.6|13637.6|13642.9|13639.9|13635.9|13632.9|332
1629362700000|2021-08-19 08:45:00|13640.5|13637.5|13645.1|13642.1|13645.1|13642.1|13640.4|13637.4|227
1629363000000|2021-08-19 08:50:00|13645|13642|13644.8|13641.8|13647.5|13644.5|13644.4|13641.4|286
1629363300000|2021-08-19 08:55:00|13644.9|13641.9|13644.9|13641.9|13646.9|13643.9|13644.6|13641.6|263
1629363600000|2021-08-19 09:00:00|13645|13642|13650.2|13647.2|13650.6|13647.6|13644.9|13640.9|222
1629363900000|2021-08-19 09:05:00|13650.3|13647.3|13649.6|13646.6|13652.2|13649.2|13649.5|13646.5|298
1629364200000|2021-08-19 09:10:00|13649.5|13646.5|13649|13646|13650.1|13647.1|13648.8|13645.8|222
1629364500000|2021-08-19 09:15:00|13649.1|13646.1|13644.4|13641.4|13650.8|13647.8|13644.4|13641.4|222
1629364800000|2021-08-19 09:20:00|13644.6|13641.6|13645.4|13642.4|13645.6|13642.6|13643.7|13640.7|207
1629365100000|2021-08-19 09:25:00|13645.3|13642.3|13644.4|13641.4|13646.6|13643.6|13644.3|13641.3|169
1629365400000|2021-08-19 09:30:00|13644.5|13641.5|13642.4|13639.4|13644.6|13641.6|13642.2|13639.2|171
1629365700000|2021-08-19 09:35:00|13642.2|13639.2|13640.6|13637.6|13642.2|13639.2|13639.6|13636.6|215
1629366000000|2021-08-19 09:40:00|13640.8|13637.8|13640.5|13637.5|13640.9|13637.9|13639.7|13636.7|179
1629366300000|2021-08-19 09:45:00|13640.6|13637.6|13638.1|13635.1|13640.6|13637.6|13637.8|13634.8|174
1629366600000|2021-08-19 09:50:00|13638.2|13635.2|13635.9|13632.9|13638.3|13635.3|13635.7|13632.7|154
1629366900000|2021-08-19 09:55:00|13636.1|13633.1|13635.1|13632.1|13636.3|13633.3|13634.5|13630|207
1629367200000|2021-08-19 10:00:00|13635.3|13632.3|13636.6|13633.6|13639.5|13635.5|13634.9|13631.4|260
1629367500000|2021-08-19 10:05:00|13636.7|13633.7|13636.2|13633.2|13636.9|13633.9|13634.6|13631.6|189
1629367800000|2021-08-19 10:10:00|13636.1|13633.1|13637.7|13634.7|13637.7|13634.7|13635.9|13632.9|150
1629368100000|2021-08-19 10:15:00|13637.6|13634.6|13637.6|13634.6|13638.8|13635.8|13636.1|13633.1|215
1629368400000|2021-08-19 10:20:00|13637.5|13634.5|13636.4|13633.4|13639.2|13636.2|13636.3|13633.3|238
1629368700000|2021-08-19 10:25:00|13636.2|13633.2|13638.4|13635.4|13638.7|13635.7|13635.9|13632.9|214
1629369000000|2021-08-19 10:30:00|13638.3|13635.3|13636.9|13633.9|13639.8|13636.8|13636.8|13633.8|194
1629369300000|2021-08-19 10:35:00|13636.8|13633.8|13631.5|13628.5|13636.9|13633.9|13631.3|13628.3|179
1629369600000|2021-08-19 10:40:00|13631.4|13628.4|13633.6|13630.6|13635|13630.6|13631.3|13628.3|114
1629369900000|2021-08-19 10:45:00|13633.7|13630.7|13633|13630|13633.7|13630.7|13632.7|13629.7|104
1629370200000|2021-08-19 10:50:00|13632.9|13629.9|13632.1|13629.1|13633|13630|13631.8|13628.8|139
1629370500000|2021-08-19 10:55:00|13632.2|13629.2|13632.1|13629.1|13633.2|13629.7|13631.7|13627|151
1629370800000|2021-08-19 11:00:00|13632|13629|13631.1|13628.1|13632.6|13629.6|13631.1|13628.1|113
1629371100000|2021-08-19 11:05:00|13631.2|13628.2|13631.7|13628.7|13631.8|13628.8|13630.6|13627.6|123
1629371400000|2021-08-19 11:10:00|13631.8|13628.8|13632.4|13629.4|13634.2|13629.8|13631.7|13628.1|125
1629371700000|2021-08-19 11:15:00|13633.9|13627.9|13633.7|13630.7|13635.4|13630.9|13632.2|13627.9|182
1629372000000|2021-08-19 11:20:00|13633.6|13630.6|13634.4|13631.4|13635.2|13632.2|13633.1|13629|166
1629372300000|2021-08-19 11:25:00|13634.5|13631.5|13634.5|13631.5|13634.8|13631.8|13634.1|13631.1|93
1629372600000|2021-08-19 11:30:00|13634.4|13631.4|13631.9|13628.9|13636.1|13631.8|13631.9|13628.9|204
1629372900000|2021-08-19 11:35:00|13632.1|13629.1|13630.7|13627.7|13632.1|13629.1|13630.1|13627.1|186
1629373200000|2021-08-19 11:40:00|13630.3|13627.3|13628.7|13625.7|13630.7|13627.7|13628.2|13625.2|190
1629373500000|2021-08-19 11:45:00|13628.6|13625.6|13630.3|13627.3|13631.2|13628.2|13628.4|13625.4|228
1629373800000|2021-08-19 11:50:00|13630.2|13627.2|13630.1|13627.1|13632|13629|13630|13627|230
1629374100000|2021-08-19 11:55:00|13630.2|13627.2|13630.6|13627.6|13631.2|13628.2|13628|13625|247
1629374400000|2021-08-19 12:00:00|13630.7|13627.7|13631.6|13628.6|13633.3|13630.3|13628.8|13624.4|316
1629374700000|2021-08-19 12:05:00|13631.7|13628.7|13629.5|13626.5|13631.9|13628.9|13629.4|13626.4|194
1629375000000|2021-08-19 12:10:00|13629.6|13626.6|13632.4|13629.4|13633|13630|13629.5|13625.9|194
1629375300000|2021-08-19 12:15:00|13632.3|13629.3|13634.2|13631.2|13634.3|13631.3|13631.6|13628.6|239
1629375600000|2021-08-19 12:20:00|13634.3|13631.3|13632.1|13629.1|13634.6|13631.6|13630.8|13627.8|228
1629375900000|2021-08-19 12:25:00|13632|13629|13634.7|13628.7|13635.2|13630.6|13629.9|13626.9|217
1629376200000|2021-08-19 12:30:00|13634.8|13628.8|13630.7|13627.7|13635.5|13630.4|13630.6|13627|197
1629376500000|2021-08-19 12:35:00|13630.6|13627.6|13629.6|13626.6|13631|13628|13628.7|13625.7|250
1629376800000|2021-08-19 12:40:00|13629.7|13626.7|13632.2|13629.2|13633.4|13630.4|13628.9|13625.9|460
1629377100000|2021-08-19 12:45:00|13632.1|13629.1|13633.1|13630.1|13634.3|13630.7|13631.6|13628.3|194
1629377400000|2021-08-19 12:50:00|13633|13630|13633.4|13630.4|13635|13631.1|13633|13629|154
1629377700000|2021-08-19 12:55:00|13633.5|13630.5|13631.9|13628.9|13633.7|13630.7|13630.7|13627.1|231
1629378000000|2021-08-19 13:00:00|13632|13629|13633.3|13630.3|13634|13631|13630.4|13626.2|286
1629378300000|2021-08-19 13:05:00|13633.4|13630.4|13631.9|13628.9|13633.9|13630.9|13629.8|13626.8|292
1629378600000|2021-08-19 13:10:00|13631.8|13628.8|13632|13629|13634.3|13631.3|13631.3|13628.3|192
1629378900000|2021-08-19 13:15:00|13632.2|13629.2|13632.3|13629.3|13633.6|13630.6|13631.5|13628.5|256
1629379200000|2021-08-19 13:20:00|13632.4|13629.4|13636.4|13633.4|13641.1|13636.6|13632.4|13629.4|268
1629379500000|2021-08-19 13:25:00|13636.3|13633.3|13637.6|13634.6|13638.7|13635.7|13636.2|13633.2|152
1629379800000|2021-08-19 13:30:00|13637.8|13634.8|13632.9|13629.9|13638.3|13635|13631.8|13628|347
1629380100000|2021-08-19 13:35:00|13633|13630|13633.2|13630.2|13637.1|13633|13632.6|13628.2|421
1629380400000|2021-08-19 13:40:00|13633.3|13630.3|13636.3|13633.3|13637.9|13633.5|13633|13629.6|348
1629380700000|2021-08-19 13:45:00|13636.4|13633.4|13636.1|13633.1|13637.7|13634.7|13634.1|13631.1|257
1629381000000|2021-08-19 13:50:00|13636.2|13633.2|13633.9|13630.9|13637.3|13633.7|13633.8|13630.8|306
1629381300000|2021-08-19 13:55:00|13633.8|13630.8|13633.3|13627.3|13636.2|13632.2|13631.6|13627.1|228
1629381600000|2021-08-19 14:00:00|13631.8|13628.8|13633.6|13630.6|13637.5|13633.1|13631.8|13628|340
1629381900000|2021-08-19 14:05:00|13633.5|13630.5|13637.6|13634.6|13638.5|13635.5|13633.5|13630.3|315
1629382200000|2021-08-19 14:10:00|13637.5|13634.5|13634|13631|13637.5|13634.5|13634|13631|376
1629382500000|2021-08-19 14:15:00|13633.8|13630.8|13634.8|13631.8|13635.4|13632.4|13633.2|13630.2|286
1629382800000|2021-08-19 14:20:00|13634.9|13631.9|13635.1|13632.1|13637.2|13633|13634|13630.7|279
1629383100000|2021-08-19 14:25:00|13635|13632|13635.9|13632.9|13637.7|13633.2|13634.9|13630.5|308
1629383400000|2021-08-19 14:30:00|13635.8|13632.8|13638.7|13635.7|13640.4|13636.7|13635|13632|365
1629383700000|2021-08-19 14:35:00|13638.6|13635.6|13639.1|13636.1|13640.3|13637.3|13638.1|13635.1|328
1629384000000|2021-08-19 14:40:00|13639|13636|13640.9|13637.9|13641.7|13638.7|13637.9|13634.1|315
1629384300000|2021-08-19 14:45:00|13640.5|13637.5|13642.7|13639.7|13645.1|13640.5|13640.5|13637|390
1629384600000|2021-08-19 14:50:00|13642.8|13639.8|13645|13642|13646.9|13642.6|13642.7|13638.7|294
1629384900000|2021-08-19 14:55:00|13645.1|13642.1|13645.6|13642.6|13646.9|13643|13642.9|13638.8|236
1629385200000|2021-08-19 15:00:00|13645.5|13642.5|13642.6|13636.6|13647|13642.9|13640.3|13635.8|349
1629385500000|2021-08-19 15:05:00|13642.7|13636.7|13645.8|13639.8|13646|13641.8|13641.5|13636.6|260
1629385800000|2021-08-19 15:10:00|13645.9|13639.9|13643.8|13640.8|13646.8|13642.6|13643.6|13639.5|166
1629386100000|2021-08-19 15:15:00|13643.7|13640.7|13642.7|13636.7|13645.1|13641.1|13639.9|13635.4|185
1629386400000|2021-08-19 15:20:00|13642.8|13636.8|13640.2|13637.2|13643.6|13639.2|13640.2|13635.4|216
1629386700000|2021-08-19 15:25:00|13640.3|13637.3|13641.5|13638.5|13643.6|13639.5|13640|13636.5|141
1629387000000|2021-08-19 15:30:00|13641.4|13638.4|13640.2|13637.2|13643.1|13639.3|13639.5|13635.7|344
1629387300000|2021-08-19 15:35:00|13640.1|13637.1|13638.4|13632.4|13641.7|13637.8|13636.5|13632.3|247
1629387600000|2021-08-19 15:40:00|13638.5|13632.5|13634.8|13631.8|13639.6|13635.2|13634.7|13631.7|227
1629387900000|2021-08-19 15:45:00|13634.7|13631.7|13634.2|13631.2|13634.8|13631.8|13633.1|13630.1|170
1629388200000|2021-08-19 15:50:00|13634.1|13631.1|13633.6|13630.6|13634.3|13631.1|13632.3|13628.3|163
1629388500000|2021-08-19 15:55:00|13633.7|13630.7|13635.3|13632.3|13635.3|13632.3|13632.9|13629.9|203
1629388800000|2021-08-19 16:00:00|13635.4|13632.4|13638.4|13632.4|13638.4|13634.4|13634.8|13630.8|225
1629389100000|2021-08-19 16:05:00|13638.5|13632.5|13640.4|13637.4|13640.8|13637.5|13636.8|13632.2|216
1629389400000|2021-08-19 16:10:00|13640.5|13637.5|13639.6|13636.6|13642.2|13637.7|13639.3|13635.6|204
1629389700000|2021-08-19 16:15:00|13639.7|13636.7|13639|13636|13641.5|13637.7|13638.4|13634|201
1629390000000|2021-08-19 16:20:00|13638.8|13635.8|13641.5|13635.5|13641.5|13637.2|13638.4|13633.9|249
1629390300000|2021-08-19 16:25:00|13639.9|13636.9|13640.7|13637.7|13642.5|13638.5|13639.9|13636.5|164
1629390600000|2021-08-19 16:30:00|13640.6|13637.6|13641.6|13638.6|13641.9|13638.9|13640|13635.5|155
1629390900000|2021-08-19 16:35:00|13641.5|13638.5|13639.2|13636.2|13642.7|13639.5|13639.2|13635.4|153
1629391200000|2021-08-19 16:40:00|13639.3|13636.3|13639.9|13636.9|13640.4|13637.4|13639.2|13636.2|131
1629391500000|2021-08-19 16:45:00|13640|13637|13641.2|13638.2|13641.5|13638.5|13639.5|13636.5|135
1629391800000|2021-08-19 16:50:00|13641.1|13638.1|13640.8|13637.8|13642.3|13638.1|13640.3|13636.3|92
1629392100000|2021-08-19 16:55:00|13640.7|13637.7|13640.7|13637.7|13642.5|13638|13640.5|13636.2|92
1629392400000|2021-08-19 17:00:00|13640.8|13637.8|13642.5|13639.5|13644.1|13639.9|13640.6|13637.6|163
1629392700000|2021-08-19 17:05:00|13642.6|13639.6|13643.5|13640.5|13645.8|13641.5|13642.6|13638.8|148
1629393000000|2021-08-19 17:10:00|13643.4|13640.4|13643.6|13640.6|13644|13641|13643.1|13640.1|104
1629393300000|2021-08-19 17:15:00|13643.7|13640.7|13645.3|13642.3|13646.7|13642.4|13643.7|13639.7|134
1629393600000|2021-08-19 17:20:00|13645.2|13642.2|13644.7|13641.7|13646.6|13642.3|13644.5|13640.6|111
1629393900000|2021-08-19 17:25:00|13644.8|13641.8|13647.7|13641.7|13647.7|13643.1|13644.4|13641.4|95
1629394200000|2021-08-19 17:30:00|13646.5|13643.5|13649.7|13643.7|13650.4|13645.7|13646.5|13642.4|162
1629394500000|2021-08-19 17:35:00|13649.6|13643.6|13649.2|13643.2|13650.3|13645.9|13647.6|13643.1|134
1629394800000|2021-08-19 17:40:00|13649.3|13643.3|13646.5|13643.5|13649.3|13644.8|13646.5|13642|121
1629395100000|2021-08-19 17:45:00|13646.6|13643.6|13646.5|13643.5|13649.6|13645.2|13646.4|13642|107
1629395400000|2021-08-19 17:50:00|13648|13642|13647.6|13644.6|13649.1|13644.6|13646.7|13642|159
1629395700000|2021-08-19 17:55:00|13649.1|13643.1|13651.3|13645.3|13651.4|13646.2|13647.7|13643|111
1629396000000|2021-08-19 18:00:00|13651.2|13645.2|13651.4|13645.4|13651.5|13647|13649.2|13644.1|204
1629396300000|2021-08-19 18:05:00|13651.5|13645.5|13649.6|13646.6|13651.6|13647.1|13649.2|13644.7|185
1629396600000|2021-08-19 18:10:00|13649.5|13646.5|13652|13646|13652.4|13647.9|13649|13644.5|165
1629396900000|2021-08-19 18:15:00|13651.9|13645.9|13651.2|13645.2|13652.6|13648.2|13649.8|13645.2|183
1629397200000|2021-08-19 18:20:00|13651.3|13645.3|13651.4|13645.4|13651.9|13647.3|13649.3|13644.7|177
1629397500000|2021-08-19 18:25:00|13651.5|13645.5|13653.4|13647.4|13653.7|13648.9|13649.9|13645.2|206
1629397800000|2021-08-19 18:30:00|13653.5|13647.5|13648.1|13642.1|13654.9|13650.5|13646.5|13642.1|285
1629398100000|2021-08-19 18:35:00|13648.5|13642.5|13649.7|13643.7|13650.8|13645.8|13647|13642.4|229
1629398400000|2021-08-19 18:40:00|13649.6|13643.6|13647.5|13644.5|13650.3|13645.9|13647.3|13642.7|219
1629398700000|2021-08-19 18:45:00|13649|13643|13648.6|13642.6|13649.9|13644.4|13647|13642.3|204
1629399000000|2021-08-19 18:50:00|13648.7|13642.7|13648.1|13642.1|13649.4|13644.5|13647.4|13641.8|170
1629399300000|2021-08-19 18:55:00|13648|13642|13648.6|13645.6|13650.7|13646.1|13646.2|13641.5|285
1629399600000|2021-08-19 19:00:00|13650.1|13644.1|13648.8|13642.8|13650.1|13645|13647.2|13642.6|168
1629399900000|2021-08-19 19:05:00|13648.7|13642.7|13648.2|13642.2|13648.8|13644.2|13645.8|13641.4|183
1629400200000|2021-08-19 19:10:00|13648.1|13642.1|13650.8|13644.8|13651|13645|13646.9|13641.9|223
1629400500000|2021-08-19 19:15:00|13650.7|13644.7|13650.2|13644.2|13650.8|13645.2|13648.2|13643.3|119
1629400800000|2021-08-19 19:20:00|13650|13644|13650.2|13644.2|13650.8|13646.2|13648.6|13643.6|175
1629401100000|2021-08-19 19:25:00|13650.1|13644.1|13649.6|13643.6|13650.6|13645.8|13648.7|13643.3|156
1629401400000|2021-08-19 19:30:00|13649.5|13643.5|13650|13644|13650.5|13645.9|13648.5|13643.4|119
1629401700000|2021-08-19 19:35:00|13649.9|13643.9|13650.3|13644.3|13650.4|13645.8|13648.6|13643.9|98
1629402000000|2021-08-19 19:40:00|13650.2|13644.2|13648.3|13645.3|13651.1|13645.6|13648.2|13643.7|138
1629402300000|2021-08-19 19:45:00|13648.2|13645.2|13650.2|13644.2|13651.3|13646.6|13648.2|13643.8|177
1629402600000|2021-08-19 19:50:00|13650.3|13644.3|13650.8|13644.8|13650.9|13645.9|13648.3|13643.4|159
1629402900000|2021-08-19 19:55:00|13650.7|13644.7|13652.4|13646.4|13652.8|13647|13649.4|13644.4|230
1629403200000|2021-08-19 20:00:00|13652.2|13646.2|13652.3|13646.3|13652.8|13646.8|13651.9|13645.9|98
1629403500000|2021-08-19 20:05:00|13652.2|13646.2|13652|13646|13652.5|13647.6|13650.5|13646|77
1629403800000|2021-08-19 20:10:00|13652.1|13646.1|13651.9|13645.9|13652.2|13647.5|13650.3|13645.7|106
1629404100000|2021-08-19 20:15:00|13652|13646|13650.7|13644.7|13652|13646.3|13649.1|13644.5|83
1629404400000|2021-08-19 20:20:00|13650.6|13644.6|13650.7|13644.7|13650.9|13646.4|13649.1|13644.5|67
1629404700000|2021-08-19 20:25:00|13650.8|13644.8|13651|13645|13651.3|13645.3|13650.7|13644.7|67
1629405000000|2021-08-19 20:30:00|13650.9|13644.9|13650.2|13644.2|13651.1|13645.1|13650.2|13644.2|81
1629405300000|2021-08-19 20:35:00|13650.3|13644.3|13649.7|13643.7|13650.6|13645.9|13648.8|13643.6|77
1629405600000|2021-08-19 20:40:00|13649.8|13643.8|13650|13644|13650.2|13644.2|13649.8|13643.8|77
1629405900000|2021-08-19 20:45:00|13650.1|13644.1|13651|13645|13651.3|13645.3|13649.3|13643.3|88
1629406200000|2021-08-19 20:50:00|13650.9|13644.9|13651.3|13645.3|13652.2|13646.5|13649.5|13644.9|98
1629406500000|2021-08-19 20:55:00|13650.6|13644.4|13649.9|13642.4|13653.2|13645|13645.3|13630.3|515
1629406800000|2021-08-19 21:00:00|13650.8|13642.1|13650.7|13643.7|13651.3|13643.7|13649.5|13641.5|45
1629407100000|2021-08-19 21:05:00|13650|13644|13654.7|13639.7|13656.2|13644.1|13649.8|13638.8|108
1629407400000|2021-08-19 21:10:00|13653.2|13639.5|13654.4|13640.4|13655|13644.1|13651.3|13637.4|95
1629407700000|2021-08-19 21:15:00|13652.7|13644.1|13652.5|13643.9|13654.9|13644.1|13649.2|13636.3|74
1629408000000|2021-08-19 21:20:00|13651.1|13640.9|13651.7|13642.7|13654.5|13643.9|13648.4|13637.4|61
1629408300000|2021-08-19 21:25:00|13652.5|13643.9|13652.3|13643.9|13654.7|13643.9|13650.2|13637.4|61
1629408600000|2021-08-19 21:30:00|13649.6|13641.5|13651.2|13642.7|13654.4|13643.9|13649.6|13636.1|109
1629408900000|2021-08-19 21:35:00|13650.6|13643.2|13652.9|13639.6|13654.5|13643.9|13650.1|13636.2|230
1629409200000|2021-08-19 21:40:00|13653.2|13639.8|13653.1|13639.4|13654.5|13643.9|13650.2|13638.6|242
1629409500000|2021-08-19 21:45:00|13653.9|13640.9|13654.2|13642.1|13654.7|13644.4|13651.3|13638.7|444
1629409800000|2021-08-19 21:50:00|13652.9|13642|13653.8|13640|13656.3|13644.7|13650.2|13639.1|507
1629410100000|2021-08-19 21:55:00|13653.3|13640.2|13654.3|13640.7|13656.3|13645.1|13650.9|13638|247
1629410400000|2021-08-19 22:00:00|13651.6|13640.1|13651.1|13644.2|13653.9|13645|13649.5|13640.1|148
1629410700000|2021-08-19 22:05:00|13651|13644.3|13649.9|13643.3|13653.5|13645.3|13649.9|13642.8|141
1629411000000|2021-08-19 22:10:00|13650.6|13644.6|13651.2|13643.4|13653.9|13645.2|13649.9|13642.9|177
1629411300000|2021-08-19 22:15:00|13652.4|13642.9|13652.6|13643.7|13654.5|13645.2|13649.7|13641.9|123
1629411600000|2021-08-19 22:20:00|13650.9|13644.4|13650.2|13643.3|13656.9|13645.2|13649.4|13640.7|140
1629411900000|2021-08-19 22:25:00|13649.7|13643.7|13650.8|13643.5|13656.6|13644.9|13649.5|13641|152
1629412200000|2021-08-19 22:30:00|13651.4|13643.6|13650|13644|13655.9|13644.7|13648.4|13640.8|232
1629412500000|2021-08-19 22:35:00|13650.2|13644.2|13653|13643.2|13655.8|13644.5|13649.6|13641.5|146
1629412800000|2021-08-19 22:40:00|13650.7|13643.5|13650.9|13644.9|13654.1|13645|13649.5|13642.5|111
1629413100000|2021-08-19 22:45:00|13650.2|13644|13650.2|13644.2|13652.1|13645.1|13649.6|13643.6|86
1629413400000|2021-08-19 22:50:00|13650.3|13644.3|13649.9|13643.9|13651.7|13645.1|13649.8|13643.8|99
1629413700000|2021-08-19 22:55:00|13650.4|13644.4|13650.1|13644.1|13652.1|13645.2|13649.6|13643.6|87
1629414000000|2021-08-19 23:00:00|13650.3|13644.3|13651.3|13645.3|13652.2|13646.2|13650.2|13644.2|126
1629414300000|2021-08-19 23:05:00|13651.4|13645.4|13651.3|13645.3|13652.2|13646.2|13650.7|13644.7|126
1629414600000|2021-08-19 23:10:00|13651.5|13645.5|13652.2|13646.2|13652.7|13646.7|13651.1|13645.1|108
1629414900000|2021-08-19 23:15:00|13652.1|13646.1|13652.6|13646.6|13652.9|13646.9|13652|13646|119
1629415200000|2021-08-19 23:20:00|13652.7|13646.7|13652.6|13646.6|13653|13647|13652.1|13646.1|106
1629415500000|2021-08-19 23:25:00|13652.5|13646.5|13652.2|13646.2|13652.7|13648.2|13651.2|13646.2|106
1629415800000|2021-08-19 23:30:00|13652.3|13646.3|13652.4|13646.4|13652.7|13648.1|13651|13646.1|107
1629416100000|2021-08-19 23:35:00|13652.5|13646.5|13652.1|13646.1|13652.6|13647.8|13650.8|13645.9|82
1629416400000|2021-08-19 23:40:00|13652|13646|13650.8|13647.8|13652.7|13648|13650.7|13646|96
1629416700000|2021-08-19 23:45:00|13650.9|13647.9|13652.8|13646.8|13653.7|13649|13650.9|13646.3|76
1629417000000|2021-08-19 23:50:00|13652.9|13646.9|13651|13648|13653.6|13648.1|13650.9|13646.2|89
1629417300000|2021-08-19 23:55:00|13650.9|13647.9|13649.7|13646.7|13652.2|13648.1|13649.7|13645|68
1629417600000|2021-08-20 00:00:00|13649.6|13646.6|13645.6|13642.6|13652.3|13647.9|13645.4|13640.7|253
1629417900000|2021-08-20 00:05:00|13647.1|13641.1|13647.6|13641.6|13648.3|13644|13645.3|13640.6|196
1629418200000|2021-08-20 00:10:00|13647.5|13641.5|13645.8|13642.8|13650.3|13645.8|13645.1|13640.6|166
1629418500000|2021-08-20 00:15:00|13645.9|13642.9|13647.3|13644.3|13650.1|13645.7|13645.4|13640.8|124
1629418800000|2021-08-20 00:20:00|13647.5|13644.5|13644.3|13638.3|13649.4|13645.1|13642.8|13638.2|163
1629419100000|2021-08-20 00:25:00|13644.4|13638.4|13644.5|13638.5|13645.7|13641.3|13642.5|13638.1|187
1629419400000|2021-08-20 00:30:00|13643.3|13640.3|13645.1|13639.1|13645.1|13640.7|13640|13635.6|183
1629419700000|2021-08-20 00:35:00|13645.2|13639.2|13643.8|13640.8|13646.2|13641.6|13643.3|13638.6|118
1629420000000|2021-08-20 00:40:00|13643.7|13640.7|13648.1|13642.1|13648.1|13643.7|13643.5|13640.1|112
1629420300000|2021-08-20 00:45:00|13646.6|13643.6|13644.1|13641.1|13648.1|13643.6|13643.7|13639.3|181
1629420600000|2021-08-20 00:50:00|13644|13641|13642.8|13639.8|13645.1|13641.5|13642.8|13639.1|140
1629420900000|2021-08-20 00:55:00|13643.9|13637.9|13642.7|13639.7|13645.1|13640.8|13640.9|13636.6|148
1629421200000|2021-08-20 01:00:00|13643|13640|13640.8|13637.8|13645|13640.5|13640.7|13637.7|123
1629421500000|2021-08-20 01:05:00|13642.4|13636.4|13641.5|13638.5|13642.8|13638.9|13640.1|13635.6|123
1629421800000|2021-08-20 01:10:00|13641.6|13638.6|13646.3|13640.3|13646.3|13641.8|13641.5|13637.4|97
1629422100000|2021-08-20 01:15:00|13646.2|13640.2|13645.6|13639.6|13647.2|13641.8|13643.1|13638|224
1629422400000|2021-08-20 01:20:00|13645.5|13639.5|13642.6|13639.6|13646.1|13641.5|13640.8|13636.8|245
1629422700000|2021-08-20 01:25:00|13642.7|13639.7|13639.9|13633.9|13643.8|13639.8|13637.6|13633.1|219
1629423000000|2021-08-20 01:30:00|13640.2|13634.2|13640.8|13637.8|13641.6|13638|13637.6|13633.5|260
1629423300000|2021-08-20 01:35:00|13641|13638|13645.3|13642.3|13646.2|13642.4|13640.2|13635.8|298
1629423600000|2021-08-20 01:40:00|13645.2|13642.2|13646.9|13643.9|13648.4|13644|13643.7|13639.3|213
1629423900000|2021-08-20 01:45:00|13646.8|13643.8|13657.7|13651.7|13657.7|13652.7|13646.6|13642.1|398
1629424200000|2021-08-20 01:50:00|13657.6|13651.6|13652.6|13649.6|13658.6|13653.2|13651.3|13646.6|249
1629424500000|2021-08-20 01:55:00|13652.5|13649.5|13648.6|13645.6|13653.9|13649.7|13648.1|13643.8|196
1629424800000|2021-08-20 02:00:00|13648.7|13645.7|13648.4|13645.4|13652.1|13647.7|13647.6|13643.6|185
1629425100000|2021-08-20 02:05:00|13648.5|13645.5|13651.2|13645.2|13651.7|13647|13645.6|13641.3|284
1629425400000|2021-08-20 02:10:00|13651.3|13645.3|13645.8|13642.8|13652.1|13647.5|13645.8|13641.5|275
1629425700000|2021-08-20 02:15:00|13647.1|13641.1|13643.7|13640.7|13647.1|13642.4|13640.5|13636.1|265
1629426000000|2021-08-20 02:20:00|13643.8|13640.8|13647.7|13644.7|13649.7|13645.4|13643.8|13639.8|217
1629426300000|2021-08-20 02:25:00|13647.6|13644.6|13644.1|13641.1|13649.2|13644.9|13643|13640|139
1629426600000|2021-08-20 02:30:00|13644|13641|13644.2|13641.2|13645.9|13641.3|13643.4|13639.1|128
1629426900000|2021-08-20 02:35:00|13644.3|13641.3|13642.9|13639.9|13646.1|13642|13642.8|13638.3|145
1629427200000|2021-08-20 02:40:00|13643|13640|13643.7|13640.7|13645.5|13641|13642.8|13638.3|119
1629427500000|2021-08-20 02:45:00|13643.8|13640.8|13643.5|13637.5|13646.4|13642.9|13642.1|13637.5|145
1629427800000|2021-08-20 02:50:00|13643.6|13637.6|13640.3|13637.3|13643.6|13639.2|13640.3|13635.9|162
1629428100000|2021-08-20 02:55:00|13640.2|13637.2|13640|13637|13642.1|13637.6|13638.7|13634.2|205
1629428400000|2021-08-20 03:00:00|13639.9|13636.9|13640.9|13637.9|13643.6|13639.4|13639.8|13635.3|201
1629428700000|2021-08-20 03:05:00|13640.8|13637.8|13639.1|13636.1|13642.6|13638.1|13639|13634.7|169
1629429000000|2021-08-20 03:10:00|13639.2|13636.2|13638.1|13635.1|13640.6|13636.5|13636.8|13632.5|203
1629429300000|2021-08-20 03:15:00|13638|13635|13636.9|13633.9|13639.8|13635.9|13636.6|13633|186
1629429600000|2021-08-20 03:20:00|13636.8|13633.8|13635.2|13632.2|13637.3|13633.8|13634.6|13630.6|126
1629429900000|2021-08-20 03:25:00|13635.4|13632.4|13635.8|13632.8|13638.6|13634.2|13635.4|13630.9|196
1629430200000|2021-08-20 03:30:00|13636|13633|13636.2|13633.2|13637.4|13633.6|13634.8|13630.4|199
1629430500000|2021-08-20 03:35:00|13636.1|13633.1|13636.1|13633.1|13638.3|13634.2|13636|13631.5|152
1629430800000|2021-08-20 03:40:00|13636|13633|13639.6|13636.6|13641.5|13637.1|13635.9|13632.1|232
1629431100000|2021-08-20 03:45:00|13639.7|13636.7|13639.3|13636.3|13643.3|13638.9|13639.3|13634.7|196
1629431400000|2021-08-20 03:50:00|13639.4|13636.4|13641.2|13638.2|13642.7|13638.6|13638.9|13634.6|219
1629431700000|2021-08-20 03:55:00|13642.7|13636.7|13638.1|13635.1|13642.7|13638.2|13637.3|13633.5|163
1629432000000|2021-08-20 04:00:00|13637.9|13634.9|13636.4|13633.4|13639.8|13635.3|13636|13631.5|130
1629432300000|2021-08-20 04:05:00|13636.5|13633.5|13636.3|13633.3|13639.7|13635.2|13636.2|13631.9|152
1629432600000|2021-08-20 04:10:00|13636.4|13633.4|13635.5|13632.5|13638.6|13634.2|13635.3|13630.8|110
1629432900000|2021-08-20 04:15:00|13635.4|13632.4|13636.3|13630.3|13636.9|13632.4|13634.6|13630.3|117
1629433200000|2021-08-20 04:20:00|13636.2|13630.2|13635.1|13632.1|13636.8|13632.3|13634.4|13630.2|103
1629433500000|2021-08-20 04:25:00|13635.2|13632.2|13638.2|13635.2|13639.4|13635.4|13635.2|13631.3|159
1629433800000|2021-08-20 04:30:00|13638.3|13635.3|13640.7|13634.7|13640.7|13636.2|13637.6|13633.6|87
1629434100000|2021-08-20 04:35:00|13640.6|13634.6|13641.1|13638.1|13642.6|13638.3|13639|13634.6|137
1629434400000|2021-08-20 04:40:00|13641|13638|13641.6|13638.6|13643.6|13639.1|13641|13637.2|139
1629434700000|2021-08-20 04:45:00|13641.7|13638.7|13641.7|13638.7|13643.2|13639|13641.4|13636.9|76
1629435000000|2021-08-20 04:50:00|13641.6|13638.6|13643.3|13637.3|13643.4|13639|13641.4|13637|117
1629435300000|2021-08-20 04:55:00|13643.2|13637.2|13644.4|13638.4|13644.7|13640|13641.6|13637.2|117
1629435600000|2021-08-20 05:00:00|13644.5|13638.5|13644.2|13638.2|13644.7|13640.2|13641.9|13637.7|168
1629435900000|2021-08-20 05:05:00|13644.3|13638.3|13641.7|13638.7|13645.6|13641|13641.6|13637.3|229
1629436200000|2021-08-20 05:10:00|13641.8|13638.8|13644.3|13641.3|13645.9|13641.3|13641.5|13637.2|163
1629436500000|2021-08-20 05:15:00|13646.3|13640.3|13648.7|13642.7|13649.7|13645.2|13644|13639.4|216
1629436800000|2021-08-20 05:20:00|13648.8|13642.8|13645.8|13639.8|13649|13644.4|13644.8|13639.7|168
1629437100000|2021-08-20 05:25:00|13645.7|13639.7|13646.9|13640.9|13647.4|13642.7|13644.4|13639.6|152
1629437400000|2021-08-20 05:30:00|13646.8|13640.8|13644.7|13638.7|13647.2|13641.9|13642.6|13638|239
1629437700000|2021-08-20 05:35:00|13642.9|13639.9|13640.9|13637.9|13644.7|13640.1|13640.1|13635.7|162
1629438000000|2021-08-20 05:40:00|13640.8|13637.8|13641|13638|13643|13638.7|13639.9|13635.6|158
1629438300000|2021-08-20 05:45:00|13640.9|13637.9|13639.2|13636.2|13641|13638|13638.8|13635|109
1629438600000|2021-08-20 05:50:00|13639.1|13636.1|13637|13634|13640.6|13636.1|13637|13632.6|141
1629438900000|2021-08-20 05:55:00|13637.1|13634.1|13637.9|13631.9|13638.3|13634.1|13635.2|13630.7|183
1629439200000|2021-08-20 06:00:00|13636.2|13633.2|13638.1|13635.1|13641.5|13637.3|13635.9|13631.8|275
1629439500000|2021-08-20 06:05:00|13638.2|13635.2|13638.2|13635.2|13641.3|13637.2|13637.5|13633.2|312
1629439800000|2021-08-20 06:10:00|13638.1|13635.1|13639.2|13633.2|13641.6|13637|13636.8|13632.4|291
1629440100000|2021-08-20 06:15:00|13639.3|13633.3|13638.8|13632.8|13639.5|13634.9|13636.3|13631.9|279
1629440400000|2021-08-20 06:20:00|13637.4|13634.4|13640.7|13634.7|13641|13636.4|13637|13632.7|192
1629440700000|2021-08-20 06:25:00|13640.8|13634.8|13637.7|13631.7|13640.8|13636.4|13635.8|13631.3|212
1629441000000|2021-08-20 06:30:00|13637.6|13631.6|13638.8|13635.8|13639.6|13635.9|13636.2|13631.6|169
1629441300000|2021-08-20 06:35:00|13638.9|13635.9|13638|13635|13641|13636.7|13637.7|13633.7|213
1629441600000|2021-08-20 06:40:00|13638.1|13635.1|13639.3|13636.3|13642|13637.7|13638|13633.6|227
1629441900000|2021-08-20 06:45:00|13640.7|13634.7|13640.5|13637.5|13643.1|13638.7|13639.1|13634.6|260
1629442200000|2021-08-20 06:50:00|13640.4|13637.4|13634.8|13631.8|13640.4|13637.4|13634.7|13630.3|206
1629442500000|2021-08-20 06:55:00|13634.9|13631.9|13634.5|13631.5|13636.5|13632|13633.2|13629|253
1629442800000|2021-08-20 07:00:00|13634.6|13631.6|13637|13634|13639.7|13635.3|13634.5|13630.1|334
1629443100000|2021-08-20 07:05:00|13637.1|13634.1|13637.7|13634.7|13640.9|13636.3|13636.2|13631.6|353
1629443400000|2021-08-20 07:10:00|13637.6|13634.6|13636|13633|13640.7|13636.9|13635.9|13631.4|455
1629443700000|2021-08-20 07:15:00|13636.2|13633.2|13640.2|13637.2|13641.7|13637.2|13635.3|13631.2|309
1629444000000|2021-08-20 07:20:00|13641.6|13635.6|13646.3|13640.3|13646.3|13641|13639.4|13634.6|405
1629444300000|2021-08-20 07:25:00|13646.2|13640.2|13646.1|13643.1|13649.1|13644.6|13644|13639.7|369
1629444600000|2021-08-20 07:30:00|13646|13643|13643.2|13637.2|13647.4|13643.5|13641.1|13636.8|412
1629444900000|2021-08-20 07:35:00|13643.1|13637.1|13639.7|13633.7|13644.5|13639.9|13637.9|13633.4|331
1629445200000|2021-08-20 07:40:00|13638.4|13635.4|13640.9|13637.9|13643|13638.7|13637.1|13632.6|357
1629445500000|2021-08-20 07:45:00|13641|13638|13641.5|13638.5|13644.3|13640.5|13641|13637|392
1629445800000|2021-08-20 07:50:00|13641.6|13638.6|13644.4|13641.4|13646.1|13641.9|13638.5|13635.2|319
1629446100000|2021-08-20 07:55:00|13644.1|13641.1|13641|13635|13645.5|13641.3|13638.9|13634.3|284
1629446400000|2021-08-20 08:00:00|13640.9|13634.9|13636.9|13630.9|13640.9|13635.3|13633.6|13628.9|255
1629446700000|2021-08-20 08:05:00|13637|13631|13637.7|13631.7|13638.3|13633.3|13634.6|13630.1|282
1629447000000|2021-08-20 08:10:00|13637.6|13631.6|13637.8|13631.8|13638.5|13633.6|13636.2|13631.5|203
1629447300000|2021-08-20 08:15:00|13637.7|13631.7|13636|13633|13637.8|13633.1|13634.8|13630.3|207
1629447600000|2021-08-20 08:20:00|13636.1|13633.1|13640.6|13637.6|13642.8|13638.2|13636.1|13631.5|238
1629447900000|2021-08-20 08:25:00|13640.7|13637.7|13638.9|13635.9|13642.7|13638.3|13638.3|13634.2|288
1629448200000|2021-08-20 08:30:00|13638.6|13635.6|13641.8|13638.8|13643.9|13639.4|13638.5|13634.1|229
1629448500000|2021-08-20 08:35:00|13641.9|13638.9|13640.1|13637.1|13644.6|13640.1|13639.8|13635.6|274
1629448800000|2021-08-20 08:40:00|13640|13637|13640.4|13637.4|13643.1|13638.4|13639.3|13635.4|166
1629449100000|2021-08-20 08:45:00|13640.5|13637.5|13641.4|13635.4|13642.3|13637.9|13639.1|13634.5|193
1629449400000|2021-08-20 08:50:00|13641.5|13635.5|13639.5|13636.5|13641.9|13637.4|13638.8|13634.2|205
1629449700000|2021-08-20 08:55:00|13639.6|13636.6|13640.2|13634.2|13640.8|13636.8|13637.2|13632.4|265
1629450000000|2021-08-20 09:00:00|13640.3|13634.3|13641|13635|13643.3|13638.8|13638.9|13634.2|306
1629450300000|2021-08-20 09:05:00|13639.5|13636.5|13644.2|13638.2|13644.2|13639.7|13639.5|13635.5|214
1629450600000|2021-08-20 09:10:00|13644.1|13638.1|13648.3|13642.3|13648.6|13644.2|13642|13637.4|251
1629450900000|2021-08-20 09:15:00|13648.4|13642.4|13646.1|13643.1|13648.8|13644.8|13645|13640.7|232
1629451200000|2021-08-20 09:20:00|13646.2|13643.2|13641.8|13635.8|13648.2|13644.3|13639.9|13635.4|266
1629451500000|2021-08-20 09:25:00|13641.7|13635.7|13640|13634|13641.8|13637.1|13638.4|13633.7|141
1629451800000|2021-08-20 09:30:00|13639.8|13633.8|13634.9|13631.9|13640.1|13634.1|13634.8|13630.2|131
1629452100000|2021-08-20 09:35:00|13635|13632|13635.9|13632.9|13637.4|13633|13634.9|13630.5|114
1629452400000|2021-08-20 09:40:00|13636|13633|13639.4|13633.4|13639.8|13635.2|13635.9|13631.6|139
1629452700000|2021-08-20 09:45:00|13639.5|13633.5|13639.2|13633.2|13639.8|13635.2|13637.8|13633.2|107
1629453000000|2021-08-20 09:50:00|13639.1|13633.1|13639.1|13636.1|13640.6|13636.1|13637.3|13632.8|132
1629453300000|2021-08-20 09:55:00|13639|13636|13641.4|13638.4|13643.1|13638.8|13639|13634.8|150
1629453600000|2021-08-20 10:00:00|13641.3|13638.3|13640.5|13637.5|13644.1|13639.6|13640.5|13636|178
1629453900000|2021-08-20 10:05:00|13640.6|13637.6|13641.7|13638.7|13645|13640.5|13640.5|13637.3|252
1629454200000|2021-08-20 10:10:00|13641.8|13638.8|13643.5|13637.5|13644.3|13639.9|13641.6|13637.2|204
1629454500000|2021-08-20 10:15:00|13643.4|13637.4|13640.5|13637.5|13643.5|13639|13639.5|13635.3|221
1629454800000|2021-08-20 10:20:00|13640.4|13637.4|13639.2|13636.2|13642.6|13638.1|13638.9|13634.5|177
1629455100000|2021-08-20 10:25:00|13639.3|13636.3|13633.8|13627.8|13640.2|13636.4|13631.8|13627.2|227
1629455400000|2021-08-20 10:30:00|13633.7|13627.7|13632.1|13629.1|13633.9|13629.2|13631.7|13627.2|148
1629455700000|2021-08-20 10:35:00|13632|13629|13632|13629|13633.8|13629.3|13631.8|13627.4|133
1629456000000|2021-08-20 10:40:00|13631.9|13628.9|13629|13626|13633.4|13629.1|13628.4|13623.8|159
1629456300000|2021-08-20 10:45:00|13629.1|13626.1|13628.6|13625.6|13630.7|13626.3|13628.5|13624.5|105
1629456600000|2021-08-20 10:50:00|13628.5|13625.5|13631.1|13625.1|13631.1|13626.2|13628.1|13623.7|134
1629456900000|2021-08-20 10:55:00|13631|13625|13629.9|13626.9|13631.5|13627|13629.3|13624.6|116
1629457200000|2021-08-20 11:00:00|13630|13627|13633.1|13627.1|13633.3|13628.5|13629.9|13625.3|143
1629457500000|2021-08-20 11:05:00|13633|13627|13634.6|13628.6|13634.7|13629.6|13631.5|13627|125
1629457800000|2021-08-20 11:10:00|13634.5|13628.5|13634.3|13628.3|13635.4|13630.7|13633.6|13628.2|200
1629458100000|2021-08-20 11:15:00|13634.4|13628.4|13631.8|13625.8|13634.5|13630.1|13630.1|13625.5|184
1629458400000|2021-08-20 11:20:00|13631.7|13625.7|13630.5|13624.5|13631.9|13626.7|13628.8|13624.1|170
1629458700000|2021-08-20 11:25:00|13630.4|13624.4|13631.2|13625.2|13631.2|13626.6|13628.4|13623.7|179
1629459000000|2021-08-20 11:30:00|13631.3|13625.3|13632.3|13626.3|13632.3|13627.7|13628.7|13624.1|230
1629459300000|2021-08-20 11:35:00|13632.2|13626.2|13631.9|13628.9|13634.1|13629.2|13630.5|13625.9|209
1629459600000|2021-08-20 11:40:00|13631.8|13628.8|13632.8|13629.8|13634.5|13629.9|13631.8|13627.2|129
1629459900000|2021-08-20 11:45:00|13632.9|13629.9|13633.7|13627.7|13634.5|13630|13632.4|13627.6|90
1629460200000|2021-08-20 11:50:00|13633.8|13627.8|13631.3|13628.3|13634.4|13629.6|13631.2|13626.6|136
1629460500000|2021-08-20 11:55:00|13631.4|13628.4|13633.6|13627.6|13633.7|13629.1|13631.2|13626.6|151
1629460800000|2021-08-20 12:00:00|13633.7|13627.7|13633.4|13627.4|13633.8|13629.2|13631.8|13627.2|142
1629461100000|2021-08-20 12:05:00|13633.3|13627.3|13632.3|13626.3|13633.4|13628.6|13631.1|13626.1|126
1629461400000|2021-08-20 12:10:00|13632.2|13626.2|13632.5|13626.5|13632.7|13628|13630.5|13625.8|144
1629461700000|2021-08-20 12:15:00|13632.4|13626.4|13633.6|13627.6|13633.8|13629.1|13631.2|13626|158
1629462000000|2021-08-20 12:20:00|13633.8|13627.8|13633.9|13627.9|13636.7|13631.7|13631.5|13627|238
1629462300000|2021-08-20 12:25:00|13634|13628|13632.6|13629.6|13634.8|13630.1|13632.6|13627.5|128
1629462600000|2021-08-20 12:30:00|13632.5|13629.5|13634.7|13628.7|13634.7|13630.1|13632.3|13627.8|147
1629462900000|2021-08-20 12:35:00|13634.6|13628.6|13633.1|13630.1|13635.5|13631|13632.2|13628.1|197
1629463200000|2021-08-20 12:40:00|13633.3|13630.3|13634.5|13628.5|13635.4|13630.7|13632.8|13628.1|142
1629463500000|2021-08-20 12:45:00|13634.6|13628.6|13633.2|13627.2|13635|13630.3|13631.4|13626.8|140
1629463800000|2021-08-20 12:50:00|13633.3|13627.3|13634.6|13631.6|13636.1|13631.6|13631.9|13626.6|198
1629464100000|2021-08-20 12:55:00|13634.5|13631.5|13636.7|13630.7|13637.6|13632.6|13633.5|13629|227
1629464400000|2021-08-20 13:00:00|13636.6|13630.6|13638.8|13632.8|13639.9|13635.4|13635.5|13630.6|261
1629464700000|2021-08-20 13:05:00|13638.9|13632.9|13629.9|13623.9|13638.9|13632.9|13628.7|13623.9|329
1629465000000|2021-08-20 13:10:00|13629.8|13623.8|13630.9|13627.9|13632.6|13628.3|13628.5|13623.8|188
1629465300000|2021-08-20 13:15:00|13631|13628|13630.2|13624.2|13632.8|13628.3|13627.5|13622.6|247
1629465600000|2021-08-20 13:20:00|13630.3|13624.3|13631.2|13625.2|13631.7|13627.2|13628.1|13623.4|207
1629465900000|2021-08-20 13:25:00|13631.3|13625.3|13629|13626|13632.5|13627.9|13627.7|13623|302
1629466200000|2021-08-20 13:30:00|13628.9|13625.9|13628.9|13622.9|13633.7|13628.9|13627.4|13622.9|430
1629466500000|2021-08-20 13:35:00|13629|13623|13625.9|13619.9|13629.1|13624.4|13623.9|13618.6|325
1629466800000|2021-08-20 13:40:00|13626|13620|13626|13620|13629.2|13624.6|13624.6|13619.9|238
1629467100000|2021-08-20 13:45:00|13625.9|13619.9|13627.5|13621.5|13627.9|13621.9|13624.1|13619.5|159
1629467400000|2021-08-20 13:50:00|13627.6|13621.6|13629.8|13623.8|13629.9|13624|13624.6|13619.8|217
1629467700000|2021-08-20 13:55:00|13629.9|13623.9|13628|13622|13631.3|13626.8|13626.3|13621.9|245
1629468000000|2021-08-20 14:00:00|13628.1|13622.1|13627.5|13621.5|13629.4|13624.3|13627|13621.2|277
1629468300000|2021-08-20 14:05:00|13627.6|13621.6|13625.9|13622.9|13629|13624.4|13624.3|13619.6|258
1629468600000|2021-08-20 14:10:00|13625.8|13622.8|13632.3|13626.3|13632.7|13628|13625.8|13621.4|240
1629468900000|2021-08-20 14:15:00|13632.4|13626.4|13629.4|13623.4|13632.5|13627.8|13628.2|13623|228
1629469200000|2021-08-20 14:20:00|13629.5|13623.5|13630.7|13624.7|13631.3|13626.7|13628.7|13622.7|311
1629469500000|2021-08-20 14:25:00|13630.6|13624.6|13633.2|13627.2|13633.6|13628.9|13629.5|13624.6|175
1629469800000|2021-08-20 14:30:00|13633.1|13627.1|13630.3|13627.3|13634.3|13629.7|13630.3|13626|208
1629470100000|2021-08-20 14:35:00|13631.8|13625.8|13631.8|13625.8|13632.7|13628|13630.5|13625.6|188
1629470400000|2021-08-20 14:40:00|13631.9|13625.9|13630.6|13627.6|13635|13630.2|13630.3|13625.6|314
1629470700000|2021-08-20 14:45:00|13630.7|13627.7|13634.3|13628.3|13634.3|13629.2|13630.7|13625.9|263
1629471000000|2021-08-20 14:50:00|13634.4|13628.4|13635.5|13629.5|13636.2|13631.6|13633.1|13628.3|195
1629471300000|2021-08-20 14:55:00|13635.6|13629.6|13637.1|13631.1|13637.4|13632.7|13633.2|13628.2|272
1629471600000|2021-08-20 15:00:00|13637|13631|13636.6|13630.6|13638.5|13634.1|13635.2|13630.3|261
1629471900000|2021-08-20 15:05:00|13636.5|13630.5|13633.5|13627.5|13636.6|13630.6|13631.2|13626.4|166
1629472200000|2021-08-20 15:10:00|13633.6|13627.6|13634.1|13628.1|13634.2|13629.1|13630.5|13625.8|185
1629472500000|2021-08-20 15:15:00|13634.2|13628.2|13632.9|13626.9|13634.3|13628.3|13632.6|13626.6|146
1629472800000|2021-08-20 15:20:00|13632.8|13626.8|13629.8|13626.8|13632.8|13628.3|13629.8|13625.3|159
1629473100000|2021-08-20 15:25:00|13629.9|13626.9|13632.1|13626.1|13632.3|13627.5|13629.6|13624.8|126
1629473400000|2021-08-20 15:30:00|13632.2|13626.2|13632.3|13626.3|13633.3|13628.1|13630.5|13625.9|161
1629473700000|2021-08-20 15:35:00|13632.2|13626.2|13634.6|13628.6|13635.6|13631.1|13630.5|13625.9|141
1629474000000|2021-08-20 15:40:00|13634.7|13628.7|13633.7|13627.7|13634.8|13629.5|13632.4|13627.6|169
1629474300000|2021-08-20 15:45:00|13633.8|13627.8|13633.7|13627.7|13634.6|13630|13631.3|13626.9|205
1629474600000|2021-08-20 15:50:00|13633.8|13627.8|13630.8|13624.8|13633.9|13628.2|13630.4|13624.7|182
1629474900000|2021-08-20 15:55:00|13630.9|13624.9|13628.1|13622.1|13631.7|13627.1|13627.5|13622|199
1629475200000|2021-08-20 16:00:00|13628.2|13622.2|13624.5|13618.5|13628.8|13623.4|13623.1|13618.5|246
1629475500000|2021-08-20 16:05:00|13624.6|13618.6|13627.6|13621.6|13627.7|13622.4|13622.9|13618.2|166
1629475800000|2021-08-20 16:10:00|13627.5|13621.5|13627|13621|13628.2|13623.6|13625.6|13621|136
1629476100000|2021-08-20 16:15:00|13627.1|13621.1|13625.7|13619.7|13627.5|13622.7|13622.6|13618.1|131
1629476400000|2021-08-20 16:20:00|13624.2|13621.2|13624.8|13618.8|13626|13621.3|13623.3|13618.5|126
1629476700000|2021-08-20 16:25:00|13624.7|13618.7|13622.7|13616.7|13624.8|13620.3|13621|13616.5|116
1629477000000|2021-08-20 16:30:00|13621.2|13618.2|13623.5|13617.5|13624.3|13618.9|13621.1|13616.7|170
1629477300000|2021-08-20 16:35:00|13623.3|13617.3|13623.6|13617.6|13623.8|13618.7|13621.4|13616.7|158
1629477600000|2021-08-20 16:40:00|13623.7|13617.7|13622.1|13616.1|13624.5|13619|13620.7|13616.1|185
1629477900000|2021-08-20 16:45:00|13622.5|13616.5|13619.2|13613.2|13622.7|13617.7|13617.5|13612.9|213
1629478200000|2021-08-20 16:50:00|13619.3|13613.3|13617.6|13614.6|13620|13614.9|13617.4|13612.5|169
1629478500000|2021-08-20 16:55:00|13617.7|13614.7|13619.3|13613.3|13619.6|13615|13617.2|13612.6|193
1629478800000|2021-08-20 17:00:00|13619.2|13613.2|13617.6|13614.6|13619.8|13615.2|13617|13612.6|158
1629479100000|2021-08-20 17:05:00|13617.7|13614.7|13617.6|13614.6|13620.1|13615.3|13617.1|13612.6|144
1629479400000|2021-08-20 17:10:00|13617.8|13614.8|13620|13614|13620.3|13615.6|13617.6|13613|114
1629479700000|2021-08-20 17:15:00|13620.1|13614.1|13618.8|13615.8|13620.4|13615.9|13618.5|13613.9|94
1629480000000|2021-08-20 17:20:00|13620.3|13614.3|13623.4|13617.4|13623.4|13618.5|13618.6|13614|180
1629480300000|2021-08-20 17:25:00|13623.3|13617.3|13621.4|13618.4|13623.7|13618.9|13620.6|13616.2|144
1629480600000|2021-08-20 17:30:00|13621.3|13618.3|13622.8|13619.8|13624.2|13619.8|13620.9|13616.3|120
1629480900000|2021-08-20 17:35:00|13624.3|13618.3|13626|13620|13626|13621.2|13623|13618.3|155
1629481200000|2021-08-20 17:40:00|13625.9|13619.9|13626.1|13620.1|13626.2|13621.7|13624.5|13619.2|120
1629481500000|2021-08-20 17:45:00|13626|13620|13625.6|13619.6|13626.2|13621.6|13624.3|13619.4|142
1629481800000|2021-08-20 17:50:00|13625.5|13619.5|13625.9|13619.9|13626.2|13620.2|13624.5|13618.5|163
1629482100000|2021-08-20 17:55:00|13626|13620|13625.3|13619.3|13626.2|13621.2|13624.2|13619|178
1629482400000|2021-08-20 18:00:00|13625.2|13619.2|13624.5|13618.5|13625.4|13619.4|13623.1|13617.1|208
1629482700000|2021-08-20 18:05:00|13624.4|13618.4|13623.1|13620.1|13624.9|13620.3|13622.9|13617.9|184
1629483000000|2021-08-20 18:10:00|13624.6|13618.6|13624.4|13618.4|13624.9|13620.2|13622.9|13618|235
1629483300000|2021-08-20 18:15:00|13624.5|13618.5|13625.2|13619.2|13625.2|13620|13622.8|13618.1|188
1629483600000|2021-08-20 18:20:00|13625.1|13619.1|13626.1|13620.1|13626.3|13621.7|13623.4|13618.7|132
1629483900000|2021-08-20 18:25:00|13625.9|13619.9|13625.5|13619.5|13626.1|13620.8|13623.7|13618.7|169
1629484200000|2021-08-20 18:30:00|13625.1|13619.1|13623.9|13617.9|13625.2|13620.5|13621.9|13617.5|178
1629484500000|2021-08-20 18:35:00|13623.8|13617.8|13622.2|13616.2|13624|13619.2|13621.5|13615.5|168
1629484800000|2021-08-20 18:40:00|13622.1|13616.1|13621.1|13618.1|13622.9|13618.2|13620.1|13615.5|108
1629485100000|2021-08-20 18:45:00|13621|13618|13621.7|13615.7|13623.6|13619.1|13621|13615.6|128
1629485400000|2021-08-20 18:50:00|13621.6|13615.6|13620.2|13617.2|13622.2|13617.4|13620|13615.3|83
1629485700000|2021-08-20 18:55:00|13620.1|13617.1|13621|13615|13621.7|13617.1|13619.1|13614.5|139
1629486000000|2021-08-20 19:00:00|13621.1|13615.1|13618.6|13615.6|13621.1|13616.5|13618.5|13613.8|90
1629486300000|2021-08-20 19:05:00|13620.4|13614.4|13619.3|13616.3|13621.1|13616.3|13618.9|13614.1|90
1629486600000|2021-08-20 19:10:00|13620.8|13614.8|13620.7|13614.7|13621.1|13616.5|13619.3|13614.7|94
1629486900000|2021-08-20 19:15:00|13620.9|13614.9|13619.6|13613.6|13620.9|13615.2|13618.2|13613.1|137
1629487200000|2021-08-20 19:20:00|13619.5|13613.5|13619.5|13613.5|13619.7|13615.2|13618|13613|90
1629487500000|2021-08-20 19:25:00|13619.6|13613.6|13619.5|13613.5|13619.8|13615.2|13617.8|13613.1|75
1629487800000|2021-08-20 19:30:00|13619.1|13613.1|13619.1|13613.1|13619.8|13615|13617.9|13612.9|110
1629488100000|2021-08-20 19:35:00|13619.2|13613.2|13619.4|13613.4|13619.6|13613.6|13618.8|13612.8|120
1629488400000|2021-08-20 19:40:00|13619.3|13613.3|13618.6|13612.6|13619.8|13613.8|13618.6|13612.6|102
1629488700000|2021-08-20 19:45:00|13618.7|13612.7|13619|13613|13619.5|13613.5|13618.6|13612.6|111
1629489000000|2021-08-20 19:50:00|13619.1|13613.1|13617.1|13611.1|13619.3|13613.3|13616.9|13610.9|146
1629489300000|2021-08-20 19:55:00|13617|13611|13614.4|13608.4|13617.3|13611.3|13612.8|13606.8|161
1629489600000|2021-08-20 20:00:00|13614.3|13608.3|13614.9|13608.9|13615.3|13609.3|13614.3|13608.3|158
1629489900000|2021-08-20 20:05:00|13614.8|13608.8|13613|13607|13615.2|13609.2|13612.8|13606.8|112
1629490200000|2021-08-20 20:10:00|13613.4|13607.4|13614|13608|13614.4|13608.4|13613.1|13607.1|96
1629490500000|2021-08-20 20:15:00|13614.1|13608.1|13613.5|13607.5|13614.3|13608.3|13613|13607|95
1629490800000|2021-08-20 20:20:00|13613.4|13607.4|13613.9|13607.9|13614.2|13608.2|13613.4|13607.4|76
1629491100000|2021-08-20 20:25:00|13614|13608|13614.5|13608.5|13614.6|13608.6|13613.2|13607.2|98
1629491400000|2021-08-20 20:30:00|13614.1|13608.1|13614.1|13608.1|13614.4|13608.4|13613.8|13607.8|144
1629491700000|2021-08-20 20:35:00|13614.2|13608.2|13619|13613|13619.6|13613.6|13613.4|13607.4|160
1629492000000|2021-08-20 20:40:00|13618.8|13612.8|13619.1|13613.1|13619.5|13613.5|13618.2|13612.2|87
1629492300000|2021-08-20 20:45:00|13619.3|13613.3|13621|13610.7|13625.5|13615.6|13618.1|13609.4|329
1629492600000|2021-08-20 20:50:00|13621.2|13611.1|13621.4|13613.5|13625.4|13615.2|13619.8|13609.9|185
1629492900000|2021-08-20 20:55:00|13621.1|13613.6|13630.3|13615.3|13633.3|13618.3|13620.6|13607|571
1629662400000|2021-08-22 20:00:00|13635.3|13614.3|13635.3|13614.3|13635.9|13614.9|13632.5|13611.6|14
1629662700000|2021-08-22 20:05:00|13632.6|13611.8|13632.5|13611.6|13635.9|13614.9|13632.5|13611.6|12
1629663000000|2021-08-22 20:10:00|13635.3|13614.3|13635.3|13614.3|13635.9|13614.9|13635.3|13614.3|5
1629663300000|2021-08-22 20:15:00|13632.5|13611.6|13635.3|13614.3|13635.3|13614.3|13632.5|13611.6|4
1629663600000|2021-08-22 20:20:00|13632.5|13611.6|13632.5|13611.7|13635.9|13614.9|13632.5|13611.6|8
1629663900000|2021-08-22 20:25:00|13635.3|13614.3|13635.3|13614.3|13635.9|13614.9|13635.3|13614.3|5
1629664200000|2021-08-22 20:30:00|13635.9|13614.9|13635.3|13614.3|13635.9|13614.9|13632.5|13611.7|3
1629664500000|2021-08-22 20:35:00|13635.9|13614.9|13635.3|13614.3|13635.9|13614.9|13632.5|13611.7|10
1629664800000|2021-08-22 20:40:00|13632.5|13611.7|13632.5|13611.7|13632.5|13611.7|13632.5|13611.7|1
1629665100000|2021-08-22 20:45:00|13635.3|13614.3|13635.3|13614.3|13635.3|13614.3|13632.5|13611.7|3
1629665400000|2021-08-22 20:50:00|13635.9|13614.9|13632.5|13611.7|13635.9|13614.9|13632.5|13611.7|3
1629665700000|2021-08-22 20:55:00|13635.3|13614.3|13635.9|13614.9|13636.5|13615.6|13632.5|13611.7|31
1629666000000|2021-08-22 21:00:00|13628.8|13607.8|13632.8|13612|13636|13615|13628.8|13607.8|32
1629666300000|2021-08-22 21:05:00|13633.1|13612.1|13634.7|13613.7|13635.6|13619.8|13629.3|13608.3|44
1629666600000|2021-08-22 21:10:00|13635.6|13614.6|13633.7|13612.7|13635.6|13614.6|13631.5|13610.5|69
1629666900000|2021-08-22 21:15:00|13634.1|13613.1|13635.5|13614.5|13635.7|13614.7|13631.2|13610.2|80
1629667200000|2021-08-22 21:20:00|13634.4|13613.4|13635|13614|13635.6|13614.6|13632|13611|77
1629667500000|2021-08-22 21:25:00|13634.9|13613.9|13633|13612|13635.6|13614.6|13630.3|13609.3|73
1629667800000|2021-08-22 21:30:00|13636|13615|13636.3|13615.3|13637.4|13616.4|13634.4|13613.4|119
1629668100000|2021-08-22 21:35:00|13636.4|13615.4|13636.3|13615.3|13636.6|13615.6|13628.7|13607.7|90
1629668400000|2021-08-22 21:40:00|13636.6|13615.6|13636.1|13615.1|13636.6|13615.6|13635.6|13614.6|65
1629668700000|2021-08-22 21:45:00|13636.2|13615.2|13635.8|13614.8|13636.4|13615.4|13635|13614.3|61
1629669000000|2021-08-22 21:50:00|13636.1|13615.1|13636.4|13615.4|13636.4|13619.6|13632|13614.1|64
1629669300000|2021-08-22 21:55:00|13631.7|13620.1|13632.6|13617.6|13636.5|13620.1|13631.4|13614|120
1629669600000|2021-08-22 22:00:00|13632.9|13617.9|13632.4|13617.4|13633.9|13621.2|13627.5|13612.5|249
1629669900000|2021-08-22 22:05:00|13631.9|13618.3|13631.4|13616.4|13637.2|13622.2|13628.6|13614.1|142
1629670200000|2021-08-22 22:10:00|13631.1|13616.9|13630.3|13615.3|13632.4|13620.1|13626.8|13611.8|190
1629670500000|2021-08-22 22:15:00|13630.8|13615.8|13629.3|13619.3|13633.3|13622.4|13627.5|13613.8|155
1629670800000|2021-08-22 22:20:00|13629|13618.1|13629.1|13621.4|13631.2|13622|13626.1|13616|130
1629671100000|2021-08-22 22:25:00|13629|13621.8|13630.6|13623.2|13631.6|13623.2|13627.6|13618.2|132
1629671400000|2021-08-22 22:30:00|13630.8|13623.4|13631.1|13624|13632.5|13624.7|13628.7|13619.7|129
1629671700000|2021-08-22 22:35:00|13630.9|13624.2|13631.8|13621.4|13632.9|13625.1|13629.4|13621.2|123
1629672000000|2021-08-22 22:40:00|13631.7|13622.1|13630.6|13624.6|13632|13624.7|13629.3|13621.3|107
1629672300000|2021-08-22 22:45:00|13631.4|13624.9|13631.3|13624.3|13632.8|13625.2|13628.8|13622.2|122
1629672600000|2021-08-22 22:50:00|13629.9|13623.2|13630.1|13624.1|13631.4|13625|13629.3|13622.7|87
1629672900000|2021-08-22 22:55:00|13630.4|13624.4|13630.9|13624.9|13631.5|13625.2|13629|13622.8|91
1629673200000|2021-08-22 23:00:00|13631|13625|13629.1|13623.1|13631|13625|13627|13621|143
1629673500000|2021-08-22 23:05:00|13629.2|13623.2|13629.3|13623.3|13629.6|13623.6|13628.5|13622.5|121
1629673800000|2021-08-22 23:10:00|13629.5|13623.5|13630|13624|13630|13624|13628.7|13622.7|92
1629674100000|2021-08-22 23:15:00|13629.5|13623.5|13628.5|13622.5|13629.8|13623.8|13628.2|13622.2|109
1629674400000|2021-08-22 23:20:00|13628.7|13622.7|13628.8|13622.8|13629|13623|13627.6|13621.6|135
1629674700000|2021-08-22 23:25:00|13628.5|13622.5|13628|13622|13628.9|13622.9|13627.8|13621.8|83
1629675000000|2021-08-22 23:30:00|13628.1|13622.1|13628.6|13622.6|13629.8|13623.8|13627.9|13621.9|198
1629675300000|2021-08-22 23:35:00|13628.7|13622.7|13628.3|13622.3|13628.9|13623.6|13626.4|13621.8|114
1629675600000|2021-08-22 23:40:00|13628.4|13622.4|13628.4|13622.4|13628.9|13624.2|13626.9|13621.7|196
1629675900000|2021-08-22 23:45:00|13628.5|13622.5|13627.9|13621.9|13628.9|13622.9|13627.4|13621.4|164
1629676200000|2021-08-22 23:50:00|13627.8|13621.8|13626.8|13620.8|13627.9|13621.9|13626.2|13620.2|215
1629676500000|2021-08-22 23:55:00|13626.7|13620.7|13625.6|13619.6|13627.2|13622.4|13625.3|13619.5|221
1629676800000|2021-08-23 00:00:00|13625.5|13619.5|13620|13614|13625.5|13619.5|13615.3|13610.9|268
1629677100000|2021-08-23 00:05:00|13620.1|13614.1|13618.2|13615.2|13620.7|13616.1|13615.8|13612.3|147
1629677400000|2021-08-23 00:10:00|13618.1|13615.1|13621.5|13618.5|13623|13618.8|13616.9|13612.5|182
1629677700000|2021-08-23 00:15:00|13621.4|13618.4|13624.4|13618.4|13624.4|13620.1|13621|13616.5|193
1629678000000|2021-08-23 00:20:00|13622.8|13619.8|13621.7|13618.7|13623.1|13620.1|13621.6|13618.6|121
1629678300000|2021-08-23 00:25:00|13621.8|13618.8|13619.9|13616.9|13624.2|13619.9|13619.7|13615.8|121
1629678600000|2021-08-23 00:30:00|13619.8|13616.8|13620.7|13617.7|13623.2|13619.3|13619.5|13615.2|122
1629678900000|2021-08-23 00:35:00|13620.6|13617.6|13616.7|13613.7|13622.2|13618.1|13616.5|13611.8|175
1629679200000|2021-08-23 00:40:00|13616.6|13613.6|13614.5|13611.5|13620.4|13616|13614.5|13610.4|162
1629679500000|2021-08-23 00:45:00|13614.6|13611.6|13614.9|13611.9|13616.2|13611.9|13612|13607.6|180
1629679800000|2021-08-23 00:50:00|13614.8|13611.8|13614.3|13611.3|13617.2|13612.7|13614.2|13609.8|139
1629680100000|2021-08-23 00:55:00|13614.4|13611.4|13616.1|13613.1|13617.6|13613.6|13614|13609.8|116
1629680400000|2021-08-23 01:00:00|13616|13613|13614.5|13608.5|13617.1|13613|13610.9|13606.6|265
1629680700000|2021-08-23 01:05:00|13613|13610|13612.2|13606.2|13614.7|13610.2|13607.5|13603|279
1629681000000|2021-08-23 01:10:00|13612.3|13606.3|13613|13607|13614.8|13610|13609.7|13605.6|251
1629681300000|2021-08-23 01:15:00|13612.9|13606.9|13612.4|13609.4|13615.3|13610.8|13611|13606.4|179
1629681600000|2021-08-23 01:20:00|13612.3|13609.3|13607.7|13604.7|13612.5|13609.5|13606.8|13603.1|161
1629681900000|2021-08-23 01:25:00|13607.6|13604.6|13608|13605|13609.4|13605.1|13606.1|13601.7|231
1629682200000|2021-08-23 01:30:00|13608.1|13605.1|13611.8|13608.8|13611.8|13608.8|13608.1|13604.2|237
1629682500000|2021-08-23 01:35:00|13611.9|13608.9|13610.2|13607.2|13613.3|13608.9|13609.6|13605.4|161
1629682800000|2021-08-23 01:40:00|13610.1|13607.1|13605.9|13602.9|13612|13607.2|13604.8|13600.4|247
1629683100000|2021-08-23 01:45:00|13605.8|13602.8|13600.3|13597.3|13607|13602.9|13600.3|13597.3|180
1629683400000|2021-08-23 01:50:00|13600.2|13597.2|13595.3|13592.3|13601.1|13597.2|13595|13590.6|205
1629683700000|2021-08-23 01:55:00|13595.4|13592.4|13601|13598|13602.4|13598.1|13594.8|13590.3|292
1629684000000|2021-08-23 02:00:00|13600.9|13597.9|13601.9|13598.9|13603.4|13599|13598.1|13593.7|226
1629684300000|2021-08-23 02:05:00|13602|13599|13603.4|13597.4|13604.9|13600.5|13601.1|13596.5|191
1629684600000|2021-08-23 02:10:00|13603.5|13597.5|13602.6|13599.6|13604.6|13600.2|13601.6|13597|149
1629684900000|2021-08-23 02:15:00|13602.5|13599.5|13603.2|13600.2|13604.6|13600.6|13601.1|13596.6|158
1629685200000|2021-08-23 02:20:00|13603.1|13600.1|13603.8|13600.8|13605.5|13602.5|13602.9|13598.5|104
1629685500000|2021-08-23 02:25:00|13603.9|13600.9|13602.1|13599.1|13605.1|13600.9|13602.1|13597.6|143
1629685800000|2021-08-23 02:30:00|13602.2|13599.2|13603.6|13600.6|13605|13600.8|13601.8|13597.3|130
1629686100000|2021-08-23 02:35:00|13603.5|13600.5|13601.6|13598.6|13604.4|13600.8|13601.5|13598.3|107
1629686400000|2021-08-23 02:40:00|13601.5|13598.5|13605.6|13599.6|13605.7|13601.5|13601.5|13597.8|164
1629686700000|2021-08-23 02:45:00|13605.7|13599.7|13601.9|13598.9|13605.7|13601|13601.8|13597.3|114
1629687000000|2021-08-23 02:50:00|13602|13599|13602.2|13599.2|13604.2|13600.3|13601|13597|149
1629687300000|2021-08-23 02:55:00|13602.1|13599.1|13601.9|13598.9|13603.7|13599.2|13601.4|13597.4|118
1629687600000|2021-08-23 03:00:00|13602|13599|13603|13600|13604.3|13600.1|13601.4|13597.7|96
1629687900000|2021-08-23 03:05:00|13602.9|13599.9|13604|13598|13604|13600.3|13601.7|13597.3|174
1629688200000|2021-08-23 03:10:00|13602.5|13599.5|13601.8|13598.8|13603.4|13599.6|13601|13596.5|114
1629688500000|2021-08-23 03:15:00|13601.9|13598.9|13599.6|13596.6|13602.7|13598.9|13599.5|13596.4|118
1629688800000|2021-08-23 03:20:00|13599.7|13596.7|13602.9|13599.9|13604|13600.1|13598.9|13594.7|191
1629689100000|2021-08-23 03:25:00|13602.8|13599.8|13600.6|13597.6|13604.3|13600.1|13600.4|13596|161
1629689400000|2021-08-23 03:30:00|13600.7|13597.7|13600.5|13597.5|13602.9|13598.1|13599.9|13595.6|127
1629689700000|2021-08-23 03:35:00|13600.4|13597.4|13599|13596|13601.7|13597.6|13598.9|13595.3|115
1629690000000|2021-08-23 03:40:00|13599.2|13596.2|13600.7|13597.7|13601.6|13598.1|13599.1|13595.3|115
1629690300000|2021-08-23 03:45:00|13600.6|13597.6|13600.3|13597.3|13601.9|13597.8|13599.7|13595.4|115
1629690600000|2021-08-23 03:50:00|13600.2|13597.2|13602.5|13596.5|13602.7|13598.2|13600.2|13596|139
1629690900000|2021-08-23 03:55:00|13602.4|13596.4|13602|13599|13603.6|13599.4|13600.8|13596.4|98
1629691200000|2021-08-23 04:00:00|13601.9|13598.9|13602|13599|13603.6|13599.3|13601.6|13597.3|72
1629691500000|2021-08-23 04:05:00|13602.1|13599.1|13602.1|13599.1|13603.6|13599.3|13601.7|13597.3|81
1629691800000|2021-08-23 04:10:00|13602|13599|13603.8|13597.8|13604.8|13600.4|13601.8|13597.4|112
1629692100000|2021-08-23 04:15:00|13603.7|13597.7|13603.2|13600.2|13604.8|13600.3|13601.6|13596.9|99
1629692400000|2021-08-23 04:20:00|13603.1|13600.1|13606.6|13603.6|13608.2|13603.6|13603|13599|142
1629692700000|2021-08-23 04:25:00|13606.5|13603.5|13605.3|13602.3|13609.1|13604.6|13605.2|13600.7|112
1629693000000|2021-08-23 04:30:00|13605.2|13602.2|13605|13602|13606.7|13603.1|13604.8|13600.7|106
1629693300000|2021-08-23 04:35:00|13604.9|13601.9|13605.8|13602.8|13606.8|13602.8|13604.9|13600.3|77
1629693600000|2021-08-23 04:40:00|13605.7|13602.7|13607.5|13604.5|13609.4|13604.8|13605.7|13602.7|77
1629693900000|2021-08-23 04:45:00|13609.1|13603.1|13605.9|13602.9|13609.1|13604.5|13605.8|13601.4|111
1629694200000|2021-08-23 04:50:00|13606.1|13603.1|13605.8|13602.8|13607.7|13603.6|13605.4|13601|78
1629694500000|2021-08-23 04:55:00|13605.9|13602.9|13607.3|13601.3|13608|13603.4|13605.8|13601.3|73
1629694800000|2021-08-23 05:00:00|13607.4|13601.4|13608.8|13602.8|13608.8|13604.4|13605.8|13601.1|114
1629695100000|2021-08-23 05:05:00|13608.7|13602.7|13608.1|13602.1|13609.1|13604.7|13606.6|13602.1|107
1629695400000|2021-08-23 05:10:00|13608|13602|13606|13603|13608.1|13603.6|13604.7|13600.7|114
1629695700000|2021-08-23 05:15:00|13605.9|13602.9|13607.1|13604.1|13609.4|13604.9|13605.4|13602.4|122
1629696000000|2021-08-23 05:20:00|13607.2|13604.2|13607.5|13604.5|13609.1|13605.2|13607.2|13603|110
1629696300000|2021-08-23 05:25:00|13607.6|13604.6|13607.8|13604.8|13609.5|13605.1|13607.4|13603.4|90
1629696600000|2021-08-23 05:30:00|13607.7|13604.7|13607.1|13604.1|13607.7|13604.7|13606.8|13603.8|109
1629696900000|2021-08-23 05:35:00|13607.2|13604.2|13607.1|13604.1|13607.6|13604.6|13606.9|13603.9|121
1629697200000|2021-08-23 05:40:00|13607|13604|13607.1|13604.1|13608.4|13604.3|13606.7|13602.4|105
1629697500000|2021-08-23 05:45:00|13607|13604|13604.8|13601.8|13609.5|13604.9|13604.7|13601.7|136
1629697800000|2021-08-23 05:50:00|13604.9|13601.9|13605.5|13602.5|13606.8|13603.2|13604.7|13600.7|117
1629698100000|2021-08-23 05:55:00|13605.6|13602.6|13606.9|13603.9|13608.6|13604.2|13605.1|13601.1|214
1629698400000|2021-08-23 06:00:00|13606.8|13603.8|13606.2|13603.2|13608.5|13603.9|13605.9|13601.4|231
1629698700000|2021-08-23 06:05:00|13606.1|13603.1|13607.3|13604.3|13609|13604.5|13606.1|13602.3|204
1629699000000|2021-08-23 06:10:00|13607.4|13604.4|13609.9|13603.9|13610.1|13605.6|13607|13602.5|240
1629699300000|2021-08-23 06:15:00|13608.4|13605.4|13607.8|13604.8|13611.5|13607.1|13606.9|13602.6|270
1629699600000|2021-08-23 06:20:00|13607.7|13604.7|13609.6|13606.6|13611.3|13606.9|13607.6|13603.7|255
1629699900000|2021-08-23 06:25:00|13609.7|13606.7|13610.2|13607.2|13612.6|13608.2|13609.7|13605.8|289
1629700200000|2021-08-23 06:30:00|13610.1|13607.1|13608.1|13605.1|13611.5|13607.1|13607.9|13603.6|128
1629700500000|2021-08-23 06:35:00|13608.2|13605.2|13610.9|13607.9|13613.1|13608.6|13608.2|13604|262
1629700800000|2021-08-23 06:40:00|13611|13608|13614.4|13611.4|13616.2|13612.1|13610.8|13606.1|275
1629701100000|2021-08-23 06:45:00|13614.5|13611.5|13615.9|13612.9|13617.7|13613.2|13613.7|13609.9|209
1629701400000|2021-08-23 06:50:00|13616|13613|13611.6|13608.6|13616.2|13613.1|13611.5|13606.9|182
1629701700000|2021-08-23 06:55:00|13611.5|13608.5|13607.8|13604.8|13613.2|13608.7|13607.7|13603.9|193
1629702000000|2021-08-23 07:00:00|13607.7|13604.7|13610.1|13607.1|13611.2|13607.2|13607.2|13602.9|341
1629702300000|2021-08-23 07:05:00|13610|13607|13611|13608|13613|13610|13609.7|13606|216
1629702600000|2021-08-23 07:10:00|13610.9|13607.9|13609.1|13606.1|13612.7|13608|13608.8|13604.3|272
1629702900000|2021-08-23 07:15:00|13609.2|13606.2|13608.8|13605.8|13610.4|13606.2|13607.2|13603.1|211
1629703200000|2021-08-23 07:20:00|13608.7|13605.7|13610.1|13607.1|13614|13609.1|13608.2|13604.5|233
1629703500000|2021-08-23 07:25:00|13610|13607|13612|13606|13612.1|13607.2|13609.5|13605.1|151
1629703800000|2021-08-23 07:30:00|13612.1|13606.1|13607.8|13601.8|13613|13608|13605.9|13601.4|220
1629704100000|2021-08-23 07:35:00|13607.9|13601.9|13605.1|13599.1|13609|13604.3|13603|13598.6|247
1629704400000|2021-08-23 07:40:00|13605|13599|13601.7|13595.7|13605.6|13601|13598.6|13594.2|319
1629704700000|2021-08-23 07:45:00|13601.8|13595.8|13596.8|13593.8|13602.3|13597.7|13596.8|13592.5|245
1629705000000|2021-08-23 07:50:00|13597|13594|13594.7|13591.7|13598.6|13594.2|13594.3|13589.8|208
1629705300000|2021-08-23 07:55:00|13595.1|13592.1|13597.4|13591.4|13597.5|13593|13593.4|13589|226
1629705600000|2021-08-23 08:00:00|13595.9|13592.9|13599.8|13593.8|13600.8|13596.3|13595.8|13591.5|311
1629705900000|2021-08-23 08:05:00|13599.9|13593.9|13594.9|13591.9|13599.9|13595.1|13594.7|13590.3|151
1629706200000|2021-08-23 08:10:00|13594.8|13591.8|13592.8|13586.8|13595.8|13592|13591|13586.4|225
1629706500000|2021-08-23 08:15:00|13592.9|13586.9|13592.8|13589.8|13593.9|13590|13591.3|13586.9|175
1629706800000|2021-08-23 08:20:00|13592.9|13589.9|13597.3|13591.3|13597.9|13593.3|13592.7|13588.4|307
1629707100000|2021-08-23 08:25:00|13597.2|13591.2|13598.7|13592.7|13598.8|13594.3|13595|13590.6|253
1629707400000|2021-08-23 08:30:00|13598.8|13592.8|13596.7|13590.7|13598.9|13594.3|13595.1|13590.5|248
1629707700000|2021-08-23 08:35:00|13596.6|13590.6|13595|13592|13598|13593.4|13594.1|13589.9|233
1629708000000|2021-08-23 08:40:00|13594.9|13591.9|13593.1|13590.1|13596|13592.1|13592.5|13588.2|287
1629708300000|2021-08-23 08:45:00|13593|13590|13593.3|13590.3|13595.1|13591.1|13592.9|13588.5|205
1629708600000|2021-08-23 08:50:00|13593.2|13590.2|13595.3|13592.3|13597.1|13592.6|13593.2|13589.8|185
1629708900000|2021-08-23 08:55:00|13595.4|13592.4|13592.4|13589.4|13596.8|13592.4|13592.1|13588.3|238
1629709200000|2021-08-23 09:00:00|13592.5|13589.5|13590.8|13587.8|13594.8|13590.5|13590.1|13587.1|234
1629709500000|2021-08-23 09:05:00|13590.7|13587.7|13591.6|13588.6|13593.6|13589.1|13590.5|13586.5|210
1629709800000|2021-08-23 09:10:00|13591.7|13588.7|13589.4|13586.4|13591.9|13588.7|13588.9|13584.4|204
1629710100000|2021-08-23 09:15:00|13589.5|13586.5|13589.4|13586.4|13590.8|13586.8|13588.5|13584.1|205
1629710400000|2021-08-23 09:20:00|13589.5|13586.5|13591|13588|13592.6|13588.2|13589|13584.4|162
1629710700000|2021-08-23 09:25:00|13591.1|13588.1|13594.1|13591.1|13595|13591.2|13590.9|13586.8|222
1629711000000|2021-08-23 09:30:00|13594|13591|13594.2|13591.2|13595.6|13591.4|13593|13589.2|205
1629711300000|2021-08-23 09:35:00|13594.3|13591.3|13594.5|13591.5|13596.2|13592.2|13593.5|13589.5|240
1629711600000|2021-08-23 09:40:00|13594.6|13591.6|13593.4|13590.4|13594.7|13591.7|13592.6|13589.6|168
1629711900000|2021-08-23 09:45:00|13593.3|13590.3|13593.3|13590.3|13594.9|13591|13593|13588.9|190
1629712200000|2021-08-23 09:50:00|13593.4|13590.4|13592.8|13589.8|13594.5|13590.6|13592.5|13588.5|122
1629712500000|2021-08-23 09:55:00|13592.9|13589.9|13592.3|13589.3|13594.7|13590.4|13591.6|13588.6|150
1629712800000|2021-08-23 10:00:00|13592.2|13589.2|13590.1|13587.1|13592.3|13589.3|13589.8|13585.5|170
1629713100000|2021-08-23 10:05:00|13590|13587|13593|13590|13594.6|13590|13589.9|13585.7|188
1629713400000|2021-08-23 10:10:00|13592.9|13589.9|13591.9|13588.9|13594|13589.9|13591.9|13588|110
1629713700000|2021-08-23 10:15:00|13592|13589|13595.5|13592.5|13597.8|13593.3|13592|13587.9|219
1629714000000|2021-08-23 10:20:00|13595.4|13592.4|13597.1|13594.1|13598.3|13594.1|13595.4|13591.5|154
1629714300000|2021-08-23 10:25:00|13597|13594|13597.6|13594.6|13599.2|13594.9|13596.9|13592.8|153
1629714600000|2021-08-23 10:30:00|13597.7|13594.7|13597.3|13594.3|13599.1|13595.2|13597|13592.9|162
1629714900000|2021-08-23 10:35:00|13597.2|13594.2|13597.1|13594.1|13599|13594.8|13597.1|13592.8|133
1629715200000|2021-08-23 10:40:00|13597|13594|13596.4|13593.4|13598.7|13594.2|13596.2|13592|154
1629715500000|2021-08-23 10:45:00|13596.3|13593.3|13595.7|13592.7|13597.7|13593.4|13595.1|13590.7|156
1629715800000|2021-08-23 10:50:00|13595.8|13592.8|13594.4|13591.4|13596.8|13592.8|13594.2|13589.6|148
1629716100000|2021-08-23 10:55:00|13594.5|13591.5|13592.2|13589.2|13596.1|13591.6|13592.1|13587.5|204
1629716400000|2021-08-23 11:00:00|13592.3|13589.3|13592.1|13586.1|13594|13589.6|13590.3|13585.9|189
1629716700000|2021-08-23 11:05:00|13591.9|13585.9|13591.2|13588.2|13592.7|13588.2|13590.5|13585.9|128
1629717000000|2021-08-23 11:10:00|13591.1|13588.1|13591.7|13588.7|13593.6|13589.3|13590.9|13586.8|138
1629717300000|2021-08-23 11:15:00|13591.6|13588.6|13592.9|13586.9|13592.9|13588.6|13589.2|13584.7|190
1629717600000|2021-08-23 11:20:00|13592.8|13586.8|13592.8|13586.8|13593.3|13588.9|13590.7|13586.2|165
1629717900000|2021-08-23 11:25:00|13592.7|13586.7|13590.1|13587.1|13593.3|13588.8|13589.2|13584.7|201
1629718200000|2021-08-23 11:30:00|13591.6|13585.6|13588.3|13585.3|13591.6|13587.2|13588.3|13583.7|233
1629718500000|2021-08-23 11:35:00|13588.4|13585.4|13587.3|13584.3|13590.5|13586.1|13586.3|13581.7|253
1629718800000|2021-08-23 11:40:00|13587.2|13584.2|13588.5|13585.5|13590.5|13586.4|13587.1|13582.6|179
1629719100000|2021-08-23 11:45:00|13588.7|13585.7|13590.3|13587.3|13591.8|13587.6|13588.3|13584.4|128
1629719400000|2021-08-23 11:50:00|13590.2|13587.2|13592.8|13586.8|13593.2|13588.8|13590|13586.1|124
1629719700000|2021-08-23 11:55:00|13592.9|13586.9|13591.6|13588.6|13593.7|13589.3|13591.4|13586.7|183
1629720000000|2021-08-23 12:00:00|13591.7|13588.7|13592|13589|13595.8|13591.3|13591.2|13586.6|304
1629720300000|2021-08-23 12:05:00|13591.9|13588.9|13591.7|13585.7|13593.2|13588.9|13590|13585.4|174
1629720600000|2021-08-23 12:10:00|13591.8|13585.8|13591.3|13588.3|13593.1|13588.5|13589|13584.4|211
1629720900000|2021-08-23 12:15:00|13591.2|13588.2|13590.6|13584.6|13593.9|13589.4|13588.5|13584|202
1629721200000|2021-08-23 12:20:00|13589.4|13586.4|13590.5|13584.5|13592.1|13587.6|13588.7|13584.5|287
1629721500000|2021-08-23 12:25:00|13590.6|13584.6|13589.3|13586.3|13590.9|13586.5|13588.1|13583.5|159
1629721800000|2021-08-23 12:30:00|13589.2|13586.2|13582|13579|13589.7|13586.2|13582|13578.5|230
1629722100000|2021-08-23 12:35:00|13581.9|13578.9|13583.1|13580.1|13585.2|13581|13581.1|13577.3|249
1629722400000|2021-08-23 12:40:00|13583.2|13580.2|13588.5|13582.5|13588.6|13583.5|13583.1|13579.3|289
1629722700000|2021-08-23 12:45:00|13586.8|13583.8|13586.4|13583.4|13589.6|13585.1|13586.3|13581.8|226
1629723000000|2021-08-23 12:50:00|13586.3|13583.3|13584.7|13581.7|13587.8|13583.6|13584.1|13579.6|223
1629723300000|2021-08-23 12:55:00|13584.6|13581.6|13585|13582|13586.7|13582.1|13583.6|13579.7|179
1629723600000|2021-08-23 13:00:00|13585.1|13582.1|13584.2|13581.2|13586.7|13582.9|13583.7|13579.5|348
1629723900000|2021-08-23 13:05:00|13584.1|13581.1|13580.8|13577.8|13584.7|13581.1|13580.2|13575.7|271
1629724200000|2021-08-23 13:10:00|13580.9|13577.9|13581.1|13578.1|13582.7|13578.3|13580.2|13575.7|214
1629724500000|2021-08-23 13:15:00|13581|13578|13581.7|13575.7|13582.5|13578.1|13579.7|13575.3|160
1629724800000|2021-08-23 13:20:00|13581.6|13575.6|13579.9|13576.9|13582.3|13577.8|13579.7|13575.4|167
1629725100000|2021-08-23 13:25:00|13580|13577|13577.2|13574.2|13581.6|13577.1|13577|13572.6|225
1629725400000|2021-08-23 13:30:00|13577.1|13574.1|13576.1|13570.1|13578.8|13574.2|13572.6|13567.7|373
1629725700000|2021-08-23 13:35:00|13576|13570|13578.6|13575.6|13580|13575.7|13573.2|13568.6|353
1629726000000|2021-08-23 13:40:00|13578.7|13575.7|13584.2|13578.2|13584.5|13578.5|13577.2|13572.8|215
1629726300000|2021-08-23 13:45:00|13583.6|13577.6|13584.6|13581.6|13587.1|13581.8|13582.8|13576.8|396
1629726600000|2021-08-23 13:50:00|13584.7|13581.7|13583.7|13580.7|13587.7|13582.9|13583.7|13579.2|284
1629726900000|2021-08-23 13:55:00|13583.8|13580.8|13583.3|13577.3|13584.7|13580.8|13580.3|13575.9|255
1629727200000|2021-08-23 14:00:00|13583.4|13577.4|13586.7|13580.7|13587|13582.2|13582.4|13577.3|306
1629727500000|2021-08-23 14:05:00|13586.8|13580.8|13585.5|13582.5|13588.2|13584|13584.8|13580.4|270
1629727800000|2021-08-23 14:10:00|13585.4|13582.4|13584.2|13581.2|13586.9|13582.5|13583.5|13579|201
1629728100000|2021-08-23 14:15:00|13584.3|13581.3|13590|13584|13590.7|13585.7|13583.1|13578.6|223
1629728400000|2021-08-23 14:20:00|13589.9|13583.9|13582.5|13579.5|13590|13584.6|13582.5|13578.1|261
1629728700000|2021-08-23 14:25:00|13582.3|13579.3|13583.8|13580.8|13585.3|13580.8|13582|13577.9|236
1629729000000|2021-08-23 14:30:00|13583.7|13580.7|13578.5|13575.5|13585.1|13580.7|13578.3|13575.3|291
1629729300000|2021-08-23 14:35:00|13578.6|13575.6|13579.5|13576.5|13581.1|13576.9|13577.7|13573.4|250
1629729600000|2021-08-23 14:40:00|13579.4|13576.4|13578.7|13575.7|13581.7|13578.1|13578|13573.7|212
1629729900000|2021-08-23 14:45:00|13578.8|13575.8|13576.9|13573.9|13579.2|13575.8|13575.8|13571.6|265
1629730200000|2021-08-23 14:50:00|13577|13574|13576.3|13570.3|13578|13574|13573.1|13568.5|307
1629730500000|2021-08-23 14:55:00|13576.4|13570.4|13574.6|13568.6|13576.9|13571.9|13573|13568.6|295
1629730800000|2021-08-23 15:00:00|13573.8|13567.8|13576.5|13570.5|13577.7|13573.2|13572.1|13567.5|228
1629731100000|2021-08-23 15:05:00|13576.6|13570.6|13577.2|13574.2|13578.8|13574.3|13573.9|13569.4|178
1629731400000|2021-08-23 15:10:00|13578.1|13572.1|13576.9|13573.9|13580.3|13576|13576.2|13571.6|169
1629731700000|2021-08-23 15:15:00|13577|13574|13579.3|13573.3|13580|13575.4|13575.9|13571.3|194
1629732000000|2021-08-23 15:20:00|13579.2|13573.2|13575.8|13572.8|13580|13575.2|13575.5|13571|179
1629732300000|2021-08-23 15:25:00|13577.3|13571.3|13578.7|13572.7|13579.1|13574.8|13575.6|13571.1|161
1629732600000|2021-08-23 15:30:00|13577.2|13574.2|13576|13573|13580.3|13575.7|13575.8|13572.3|166
1629732900000|2021-08-23 15:35:00|13576.1|13573.1|13575.7|13572.7|13577.3|13573.2|13574.4|13571.1|156
1629733200000|2021-08-23 15:40:00|13575.8|13572.8|13575.9|13572.9|13577.8|13573.2|13575|13570.9|94
1629733500000|2021-08-23 15:45:00|13575.8|13572.8|13575.1|13572.1|13578|13573.7|13574.9|13570.4|171
1629733800000|2021-08-23 15:50:00|13575|13572|13575.8|13569.8|13576.2|13572.2|13574.3|13569.7|132
1629734100000|2021-08-23 15:55:00|13575.9|13569.9|13575.8|13569.8|13576.8|13571.8|13573.3|13568.9|170
1629734400000|2021-08-23 16:00:00|13575.9|13569.9|13573.8|13570.8|13576|13571.1|13572.6|13568.1|197
1629734700000|2021-08-23 16:05:00|13573.7|13570.7|13571.2|13568.2|13576|13571.3|13571.1|13567.2|223
1629735000000|2021-08-23 16:10:00|13572.7|13566.7|13571.6|13568.6|13573.9|13569.1|13570.7|13566.3|176
1629735300000|2021-08-23 16:15:00|13573|13567|13574.3|13568.3|13574.6|13568.6|13571.4|13566.6|172
1629735600000|2021-08-23 16:20:00|13572.9|13569.9|13574.8|13568.8|13575.1|13570.5|13572.9|13568.3|102
1629735900000|2021-08-23 16:25:00|13574.9|13568.9|13575.1|13569.1|13575.2|13570.6|13573.2|13568.4|127
1629736200000|2021-08-23 16:30:00|13575|13569|13574.5|13568.5|13575.1|13570.4|13573.1|13568.4|138
1629736500000|2021-08-23 16:35:00|13574.6|13568.6|13573.7|13570.7|13575.4|13570.8|13573.2|13568.4|133
1629736800000|2021-08-23 16:40:00|13573.6|13570.6|13573.2|13570.2|13575.2|13570.9|13572.9|13568.5|79
1629737100000|2021-08-23 16:45:00|13573.1|13570.1|13576.4|13570.4|13576.7|13571.7|13573.1|13568.9|119
1629737400000|2021-08-23 16:50:00|13576.5|13570.5|13574.9|13571.9|13576.7|13572|13574.5|13570.1|90
1629737700000|2021-08-23 16:55:00|13574.8|13571.8|13575.7|13569.7|13576.9|13572.4|13574.2|13569.5|154
1629738000000|2021-08-23 17:00:00|13575.6|13569.6|13575.1|13569.1|13575.6|13570.9|13573.5|13568.8|92
1629738300000|2021-08-23 17:05:00|13575|13569|13574.8|13568.8|13575.2|13570.6|13573.1|13568.4|149
1629738600000|2021-08-23 17:10:00|13574.7|13568.7|13576|13570|13576|13570.5|13573.1|13568.5|153
1629738900000|2021-08-23 17:15:00|13575.9|13569.9|13574.7|13571.7|13576.5|13571.9|13574.2|13569.7|174
1629739200000|2021-08-23 17:20:00|13576|13570|13575.1|13572.1|13576.8|13572.2|13574.2|13569.5|208
1629739500000|2021-08-23 17:25:00|13575|13572|13575.8|13569.8|13576.9|13572.4|13574.3|13569.7|163
1629739800000|2021-08-23 17:30:00|13576.1|13570.1|13575.7|13569.7|13576.3|13571.7|13574|13569.4|171
1629740100000|2021-08-23 17:35:00|13575.6|13569.6|13574.6|13571.6|13576.1|13571.6|13574.1|13569.6|169
1629740400000|2021-08-23 17:40:00|13574.5|13571.5|13574.7|13568.7|13576.1|13571.5|13572.9|13568.4|203
1629740700000|2021-08-23 17:45:00|13574.6|13568.6|13573.8|13567.8|13574.9|13570.4|13572.1|13567.5|164
1629741000000|2021-08-23 17:50:00|13573.9|13567.9|13571.2|13568.2|13574.1|13569.4|13571.1|13566.7|204
1629741300000|2021-08-23 17:55:00|13571.1|13568.1|13572|13569|13573.7|13569.3|13571.1|13566.8|154
1629741600000|2021-08-23 18:00:00|13572.1|13569.1|13571.2|13568.2|13573.6|13569.2|13571.1|13566.6|193
1629741900000|2021-08-23 18:05:00|13571.3|13568.3|13571.1|13568.1|13573|13568.5|13570.9|13566.2|205
1629742200000|2021-08-23 18:10:00|13571.2|13568.2|13571.1|13568.1|13572.9|13568.4|13570.9|13566.4|201
1629742500000|2021-08-23 18:15:00|13572.8|13566.8|13572.4|13566.4|13573.1|13568.5|13570.9|13566.3|156
1629742800000|2021-08-23 18:20:00|13572.5|13566.5|13571.2|13565.2|13572.7|13568.1|13570.9|13565.2|125
1629743100000|2021-08-23 18:25:00|13571.3|13565.3|13571.7|13565.7|13571.7|13566.9|13569|13563.9|195
1629743400000|2021-08-23 18:30:00|13571.6|13565.6|13570.5|13564.5|13571.8|13567.1|13569.9|13564.3|153
1629743700000|2021-08-23 18:35:00|13570.4|13564.4|13569.6|13563.6|13570.6|13565.9|13568.6|13563.5|133
1629744000000|2021-08-23 18:40:00|13569.5|13563.5|13568.4|13562.4|13569.6|13564.6|13567|13562.2|113
1629744300000|2021-08-23 18:45:00|13568.3|13562.3|13567.9|13561.9|13568.6|13563.5|13566.3|13560.7|137
1629744600000|2021-08-23 18:50:00|13567.8|13561.8|13567.6|13564.6|13569|13564.6|13566.5|13561.7|138
1629744900000|2021-08-23 18:55:00|13567.5|13564.5|13563.8|13557.8|13569.1|13564.6|13563.7|13557.7|224
1629745200000|2021-08-23 19:00:00|13563.7|13557.7|13563.9|13557.9|13564.2|13558.2|13562.1|13556.1|115
1629745500000|2021-08-23 19:05:00|13564|13558|13565.5|13559.5|13565.5|13560.8|13563.8|13557.9|98
1629745800000|2021-08-23 19:10:00|13565.4|13559.4|13565.5|13559.5|13565.6|13561.1|13563.7|13559.1|102
1629746100000|2021-08-23 19:15:00|13565.4|13559.4|13565.4|13559.4|13565.6|13561.2|13563.9|13559.3|75
1629746400000|2021-08-23 19:20:00|13563.9|13560.9|13563.8|13560.8|13565.6|13561.1|13563.8|13559.1|76
1629746700000|2021-08-23 19:25:00|13563.9|13560.9|13564|13558|13565.6|13561|13563|13557.7|127
1629747000000|2021-08-23 19:30:00|13563.9|13557.9|13564.1|13558.1|13565.5|13560.9|13563.6|13557.6|127
1629747300000|2021-08-23 19:35:00|13564|13558|13563.8|13557.8|13564.3|13558.3|13563.7|13557.7|135
1629747600000|2021-08-23 19:40:00|13563.9|13557.9|13564.1|13558.1|13564.1|13559.6|13562.4|13557.8|75
1629747900000|2021-08-23 19:45:00|13564|13558|13563.6|13557.6|13564.2|13559.8|13562.1|13557.3|78
1629748200000|2021-08-23 19:50:00|13563.5|13557.5|13563.3|13557.3|13563.5|13558.7|13561.7|13556.9|103
1629748500000|2021-08-23 19:55:00|13563.2|13557.2|13561.1|13558.1|13564.1|13559|13561|13556.6|171
1629748800000|2021-08-23 20:00:00|13561.2|13558.2|13563.7|13557.7|13563.9|13558.9|13560.8|13554.8|130
1629749100000|2021-08-23 20:05:00|13563.6|13557.6|13563.5|13557.5|13563.7|13557.7|13562.1|13556.1|151
1629749400000|2021-08-23 20:10:00|13563.6|13557.6|13565|13559|13565.6|13559.6|13563.2|13557.2|115
1629749700000|2021-08-23 20:15:00|13565.1|13559.1|13565.4|13559.4|13565.5|13560.8|13563.8|13559|74
1629750000000|2021-08-23 20:20:00|13565.5|13559.5|13564.8|13558.8|13565.5|13559.5|13564.1|13558.1|82
1629750300000|2021-08-23 20:25:00|13564.7|13558.7|13564.6|13558.6|13565|13559|13564.4|13558.4|62
1629750600000|2021-08-23 20:30:00|13564.7|13558.7|13564.6|13558.6|13564.9|13558.9|13564.2|13558.2|84
1629750900000|2021-08-23 20:35:00|13564.5|13558.5|13564.7|13558.7|13565.2|13559.2|13564.3|13558.3|96
1629751200000|2021-08-23 20:40:00|13564.6|13558.6|13563.6|13557.6|13564.7|13558.7|13563.3|13557.3|104
1629751500000|2021-08-23 20:45:00|13563.5|13557.5|13563.5|13557.5|13564|13558|13563.1|13557.1|88
1629751800000|2021-08-23 20:50:00|13563.3|13557.3|13563.7|13557.7|13563.7|13557.7|13562.7|13556.7|68
1629752100000|2021-08-23 20:55:00|13563.6|13557.6|13565.7|13559.7|13566.7|13560.5|13562.6|13556.6|150
1629752400000|2021-08-23 21:00:00|13566|13560|13567.6|13560|13567.6|13560.5|13565.5|13558.6|39
1629752700000|2021-08-23 21:05:00|13565.8|13559.1|13567.1|13558.9|13570.1|13560.4|13565.8|13556.3|65
1629753000000|2021-08-23 21:10:00|13570.6|13555.6|13569.6|13556.5|13570.6|13560.4|13567.1|13555.2|84
1629753300000|2021-08-23 21:15:00|13569.7|13556.4|13569.7|13557.6|13572|13561.3|13567.1|13555.2|126
1629753600000|2021-08-23 21:20:00|13571.8|13560.8|13571.6|13556.6|13572|13561.3|13569.1|13556.5|91
1629753900000|2021-08-23 21:25:00|13571.5|13556.5|13568.6|13559|13572|13560.6|13567.9|13556.5|105
1629754200000|2021-08-23 21:30:00|13568.5|13559.1|13571|13558.5|13571.7|13561.3|13568.5|13556.2|114
1629754500000|2021-08-23 21:35:00|13571.3|13558.1|13571.5|13557.4|13571.8|13561.3|13568.3|13556.7|83
1629754800000|2021-08-23 21:40:00|13571.6|13560.7|13571.6|13558.3|13571.7|13561.3|13569.6|13556.6|90
1629755100000|2021-08-23 21:45:00|13571.8|13560.2|13568.8|13557.9|13571.8|13560.2|13568.7|13556.4|114
1629755400000|2021-08-23 21:50:00|13570.1|13559.2|13570.1|13558.1|13571.6|13560|13569|13556.5|96
1629755700000|2021-08-23 21:55:00|13570.9|13557.9|13570.1|13557.9|13572.1|13560.3|13568|13555.7|108
1629756000000|2021-08-23 22:00:00|13569.1|13558.9|13569.1|13561.5|13571.7|13561.8|13568|13558.9|180
1629756300000|2021-08-23 22:05:00|13568.4|13561.4|13568.5|13562.5|13569.7|13563.1|13568|13560.6|137
1629756600000|2021-08-23 22:10:00|13568.8|13562.2|13568.5|13561.6|13569.4|13562.9|13567.9|13560.7|135
1629756900000|2021-08-23 22:15:00|13568.2|13562.1|13568|13562|13568.8|13562.6|13567.6|13561.2|106
1629757200000|2021-08-23 22:20:00|13568.3|13562.3|13568|13562|13568.7|13562.3|13567.4|13561.4|79
1629757500000|2021-08-23 22:25:00|13568.1|13562.1|13567.8|13561.8|13568.5|13562.5|13567.5|13561.2|74
1629757800000|2021-08-23 22:30:00|13568.1|13562.1|13568.4|13562.4|13568.6|13562.5|13567.6|13561.6|96
1629758100000|2021-08-23 22:35:00|13568.3|13562.3|13568.4|13562.4|13568.5|13562.5|13567.5|13561.5|70
1629758400000|2021-08-23 22:40:00|13568|13562|13567.8|13561.8|13568.5|13562.5|13567.7|13561.7|71
1629758700000|2021-08-23 22:45:00|13567.9|13561.9|13568.2|13562.2|13568.4|13562.4|13567.3|13561.3|66
1629759000000|2021-08-23 22:50:00|13568.1|13562.1|13568.2|13562.2|13568.7|13562.7|13567.6|13561.6|94
1629759300000|2021-08-23 22:55:00|13568.4|13562.4|13566.5|13560.5|13568.5|13562.5|13565.6|13559.6|111
1629759600000|2021-08-23 23:00:00|13566.8|13560.8|13565.4|13559.4|13566.8|13560.8|13564.6|13558.6|127
1629759900000|2021-08-23 23:05:00|13565.2|13559.2|13564.9|13558.9|13565.3|13559.3|13564.6|13558.6|99
1629760200000|2021-08-23 23:10:00|13565|13559|13565|13559|13565.4|13559.4|13564.1|13558.1|105
1629760500000|2021-08-23 23:15:00|13564.9|13558.9|13565.4|13559.4|13565.4|13559.4|13564.5|13558.5|93
1629760800000|2021-08-23 23:20:00|13565.3|13559.3|13565.3|13559.3|13565.8|13561.1|13564.1|13558.9|90
1629761100000|2021-08-23 23:25:00|13565.2|13559.2|13563.5|13560.5|13565.3|13560.6|13563.3|13558.7|66
1629761400000|2021-08-23 23:30:00|13563.6|13560.6|13565.1|13559.1|13565.2|13560.6|13563.3|13558.7|71
1629761700000|2021-08-23 23:35:00|13565.2|13559.2|13565.8|13559.8|13565.9|13561.4|13563.7|13559.1|71
1629762000000|2021-08-23 23:40:00|13565.9|13559.9|13564.5|13561.5|13566.5|13561.6|13564.3|13559.8|69
1629762300000|2021-08-23 23:45:00|13564.4|13561.4|13565|13562|13566.4|13562|13564.4|13559.8|64
1629762600000|2021-08-23 23:50:00|13564.9|13561.9|13568.1|13562.1|13568.2|13563.7|13564.9|13560.6|72
1629762900000|2021-08-23 23:55:00|13568|13562|13569.3|13563.3|13569.4|13564.7|13566.5|13561.9|105
1629763200000|2021-08-24 00:00:00|13570|13564|13564.8|13561.8|13570.3|13565.8|13564.5|13559.8|189
1629763500000|2021-08-24 00:05:00|13566.1|13560.1|13566.9|13563.9|13567.3|13564|13564.6|13560.1|152
1629763800000|2021-08-24 00:10:00|13567|13564|13569.7|13566.7|13571.8|13567.3|13566.5|13562|126
1629764100000|2021-08-24 00:15:00|13569.6|13566.6|13569.1|13566.1|13572.3|13567.9|13569|13564.7|163
1629764400000|2021-08-24 00:20:00|13569|13566|13569.8|13566.8|13571.5|13567.2|13568.9|13564.4|108
1629764700000|2021-08-24 00:25:00|13570|13567|13574.3|13571.3|13574.3|13571.3|13570|13567|120
1629765000000|2021-08-24 00:30:00|13574.2|13571.2|13571.4|13568.4|13575.1|13571.2|13570.9|13566.6|110
1629765300000|2021-08-24 00:35:00|13571.3|13568.3|13570.5|13567.5|13572.4|13568.7|13570|13565.5|80
1629765600000|2021-08-24 00:40:00|13570.4|13567.4|13571.5|13568.5|13573.1|13568.6|13569.9|13565.6|163
1629765900000|2021-08-24 00:45:00|13571.4|13568.4|13571.5|13568.5|13572.9|13568.6|13569.6|13565.4|115
1629766200000|2021-08-24 00:50:00|13571.6|13568.6|13571.3|13568.3|13574.7|13570.5|13571.2|13566.5|184
1629766500000|2021-08-24 00:55:00|13571.2|13568.2|13571.6|13568.6|13574|13569.5|13571|13566.6|161
1629766800000|2021-08-24 01:00:00|13571.5|13568.5|13569.1|13566.1|13572.7|13568.6|13568.6|13564.2|182
1629767100000|2021-08-24 01:05:00|13569|13566|13569.5|13566.5|13572.7|13568.3|13568.6|13564.4|148
1629767400000|2021-08-24 01:10:00|13569.4|13566.4|13568|13562|13570.6|13566.4|13566.4|13561.9|131
1629767700000|2021-08-24 01:15:00|13568.2|13562.2|13570.9|13564.9|13571.7|13567.2|13566.7|13561.8|192
1629768000000|2021-08-24 01:20:00|13569.4|13566.4|13568.1|13565.1|13570.8|13566.4|13568|13563.6|111
1629768300000|2021-08-24 01:25:00|13568.2|13565.2|13568.1|13565.1|13569.5|13565.5|13566.7|13562.2|121
1629768600000|2021-08-24 01:30:00|13568|13565|13567.9|13564.9|13570.9|13567.2|13567.7|13564.7|135
1629768900000|2021-08-24 01:35:00|13567.6|13564.6|13569.6|13566.6|13570.7|13566.7|13566.5|13562.6|193
1629769200000|2021-08-24 01:40:00|13569.7|13566.7|13568.5|13565.5|13571.2|13567|13568.5|13564.9|112
1629769500000|2021-08-24 01:45:00|13568.6|13565.6|13569.4|13566.4|13573.7|13569.4|13568.2|13564.7|190
1629769800000|2021-08-24 01:50:00|13569.3|13566.3|13571.2|13568.2|13571.9|13568.5|13568.9|13564.6|104
1629770100000|2021-08-24 01:55:00|13571.1|13568.1|13576.9|13573.9|13578.7|13574.2|13570.9|13567.9|164
1629770400000|2021-08-24 02:00:00|13576.6|13573.6|13577.7|13574.7|13579.6|13575.1|13576.2|13572.3|193
1629770700000|2021-08-24 02:05:00|13577.8|13574.8|13575.5|13572.5|13579.1|13575.7|13575.5|13572.1|158
1629771000000|2021-08-24 02:10:00|13575.4|13572.4|13576.1|13573.1|13578.5|13574|13575.4|13571.2|124
1629771300000|2021-08-24 02:15:00|13576.2|13573.2|13575.9|13569.9|13576.8|13573.2|13573.5|13569.1|136
1629771600000|2021-08-24 02:20:00|13575.8|13569.8|13573.8|13570.8|13575.9|13571.5|13571.6|13567.5|185
1629771900000|2021-08-24 02:25:00|13573.7|13570.7|13573.3|13570.3|13575.7|13571.2|13573.1|13569.2|140
1629772200000|2021-08-24 02:30:00|13572.9|13569.9|13572.4|13569.4|13576.4|13571.9|13572|13568.3|182
1629772500000|2021-08-24 02:35:00|13572.5|13569.5|13572.7|13569.7|13574.2|13570|13571.9|13568|133
1629772800000|2021-08-24 02:40:00|13572.6|13569.6|13570|13567|13573.6|13569.6|13569.9|13565.5|95
1629773100000|2021-08-24 02:45:00|13570.1|13567.1|13567.9|13561.9|13570.1|13567.1|13565.1|13560.7|192
1629773400000|2021-08-24 02:50:00|13566.4|13563.4|13562|13559|13568|13563.6|13562|13558.1|133
1629773700000|2021-08-24 02:55:00|13562.1|13559.1|13563.9|13560.9|13563.9|13560.9|13560.1|13556|149
1629774000000|2021-08-24 03:00:00|13563.8|13560.8|13568.6|13565.6|13570.4|13565.7|13563.7|13559.5|161
1629774300000|2021-08-24 03:05:00|13568.5|13565.5|13570.2|13567.2|13571.7|13567.3|13568.5|13564|106
1629774600000|2021-08-24 03:10:00|13570.3|13567.3|13567.1|13561.1|13571.9|13567.5|13565.6|13561|157
1629774900000|2021-08-24 03:15:00|13566.9|13560.9|13569.2|13563.2|13569.7|13565.1|13564.7|13560.1|174
1629775200000|2021-08-24 03:20:00|13569.1|13563.1|13571.1|13568.1|13572.9|13568.2|13567.4|13562.9|130
1629775500000|2021-08-24 03:25:00|13571|13568|13571.9|13565.9|13572.6|13568.2|13570.3|13565.7|69
1629775800000|2021-08-24 03:30:00|13572.1|13566.1|13568.9|13565.9|13572.3|13567.2|13567.5|13564.4|193
1629776100000|2021-08-24 03:35:00|13568.8|13565.8|13568.8|13565.8|13570.2|13566.1|13568.4|13564|79
1629776400000|2021-08-24 03:40:00|13568.9|13565.9|13571.7|13565.7|13572.2|13567.9|13568.8|13564.3|102
1629776700000|2021-08-24 03:45:00|13571.5|13565.5|13570|13567|13571.6|13567.6|13569.8|13565.5|104
1629777000000|2021-08-24 03:50:00|13569.9|13566.9|13567.8|13564.8|13570.3|13567.1|13567.7|13563.4|83
1629777300000|2021-08-24 03:55:00|13567.9|13564.9|13570.8|13564.8|13571|13566.5|13567.8|13563.8|117
1629777600000|2021-08-24 04:00:00|13570.7|13564.7|13569.4|13566.4|13570.9|13566.7|13568|13563.5|135
1629777900000|2021-08-24 04:05:00|13569.5|13566.5|13568.2|13565.2|13570.9|13567.2|13568.2|13564.9|76
1629778200000|2021-08-24 04:10:00|13568.1|13565.1|13567.1|13564.1|13569|13565.2|13567|13562.5|95
1629778500000|2021-08-24 04:15:00|13567|13564|13565.3|13562.3|13567.8|13564|13564.1|13561.1|140
1629778800000|2021-08-24 04:20:00|13565.4|13562.4|13567.5|13564.5|13569|13564.6|13565.2|13562|93
1629779100000|2021-08-24 04:25:00|13567.4|13564.4|13568.1|13565.1|13569.9|13565.3|13567.2|13562.8|81
1629779400000|2021-08-24 04:30:00|13567.9|13564.9|13564.4|13561.4|13569.1|13564.9|13564.3|13560.3|133
1629779700000|2021-08-24 04:35:00|13564.3|13561.3|13564.2|13561.2|13564.9|13561.9|13564.1|13561.1|69
1629780000000|2021-08-24 04:40:00|13564.1|13561.1|13564.2|13561.2|13564.8|13561.8|13564|13561|75
1629780300000|2021-08-24 04:45:00|13564.1|13561.1|13563.3|13560.3|13565.6|13561.3|13563.1|13559.6|81
1629780600000|2021-08-24 04:50:00|13563.2|13560.2|13562.1|13559.1|13563.4|13560.4|13562.1|13559.1|84
1629780900000|2021-08-24 04:55:00|13562.2|13559.2|13562.2|13559.2|13564.1|13559.6|13561.9|13557.5|81
1629781200000|2021-08-24 05:00:00|13563.6|13557.6|13562.5|13559.5|13564.1|13559.7|13561.8|13557.4|138
1629781500000|2021-08-24 05:05:00|13562.6|13559.6|13561.1|13558.1|13563.4|13559.6|13560.8|13556.5|104
1629781800000|2021-08-24 05:10:00|13561|13558|13561.1|13558.1|13562.9|13558.5|13561|13556.6|99
1629782100000|2021-08-24 05:15:00|13561.2|13558.2|13560.2|13557.2|13562.1|13558.2|13560|13556.1|70
1629782400000|2021-08-24 05:20:00|13560.3|13557.3|13563.3|13560.3|13565.2|13560.6|13560.1|13556.1|119
1629782700000|2021-08-24 05:25:00|13563.2|13560.2|13565.2|13559.2|13567.3|13562.7|13563.2|13558.7|182
1629783000000|2021-08-24 05:30:00|13565.1|13559.1|13567.3|13561.3|13567.7|13563.4|13563.6|13559.1|173
1629783300000|2021-08-24 05:35:00|13567.2|13561.2|13563.8|13560.8|13567.3|13562.8|13562.8|13558.3|176
1629783600000|2021-08-24 05:40:00|13563.9|13560.9|13563.2|13560.2|13565.1|13560.9|13563.1|13558.6|92
1629783900000|2021-08-24 05:45:00|13563.4|13560.4|13561.1|13558.1|13563.5|13560.5|13560.7|13556.2|169
1629784200000|2021-08-24 05:50:00|13561|13558|13562.5|13559.5|13564.8|13560.3|13560.9|13557.3|110
1629784500000|2021-08-24 05:55:00|13562.6|13559.6|13564.6|13561.6|13566.1|13562.2|13562.5|13558.8|165
1629784800000|2021-08-24 06:00:00|13564.7|13561.7|13562.7|13559.7|13567|13562.7|13561.6|13557.4|257
1629785100000|2021-08-24 06:05:00|13562.6|13559.6|13563.7|13560.7|13565.2|13560.9|13562.4|13558|226
1629785400000|2021-08-24 06:10:00|13563.8|13560.8|13565.1|13562.1|13566.8|13562.6|13563|13558.6|179
1629785700000|2021-08-24 06:15:00|13565.2|13562.2|13566.4|13560.4|13566.8|13562.6|13564.5|13560|130
1629786000000|2021-08-24 06:20:00|13566.3|13560.3|13561.9|13558.9|13566.3|13562|13560.9|13556.6|173
1629786300000|2021-08-24 06:25:00|13561.8|13558.8|13561.8|13558.8|13563.5|13559.4|13560.7|13556.3|176
1629786600000|2021-08-24 06:30:00|13561.7|13558.7|13561.4|13558.4|13563.4|13559.1|13560.8|13556.3|179
1629786900000|2021-08-24 06:35:00|13561.3|13558.3|13561.7|13558.7|13563.7|13559.5|13559.9|13555.7|261
1629787200000|2021-08-24 06:40:00|13563.4|13557.4|13564.4|13561.4|13566.7|13562.1|13560.8|13557.4|217
1629787500000|2021-08-24 06:45:00|13564.3|13561.3|13564.3|13558.3|13568.6|13563.9|13563|13558.3|198
1629787800000|2021-08-24 06:50:00|13562.5|13559.5|13562.8|13556.8|13565|13560.7|13559.3|13554.9|320
1629788100000|2021-08-24 06:55:00|13562.7|13556.7|13562.8|13559.8|13565.3|13560.7|13561|13556.5|278
1629788400000|2021-08-24 07:00:00|13562.7|13559.7|13560.3|13557.3|13563.9|13559.7|13560.2|13555.6|330
1629788700000|2021-08-24 07:05:00|13560.4|13557.4|13562.7|13559.7|13564.4|13560.1|13560.4|13556.2|172
1629789000000|2021-08-24 07:10:00|13562.8|13559.8|13563.6|13560.6|13566.2|13561.7|13561.9|13557.5|217
1629789300000|2021-08-24 07:15:00|13563.7|13560.7|13562.6|13559.6|13566.4|13561.9|13562.2|13557.6|264
1629789600000|2021-08-24 07:20:00|13562.7|13559.7|13561.3|13555.3|13564|13559.8|13559.5|13554.8|311
1629789900000|2021-08-24 07:25:00|13561.4|13555.4|13561|13558|13562.5|13558.2|13558.4|13554.5|255
1629790200000|2021-08-24 07:30:00|13560.9|13557.9|13565.1|13559.1|13565.1|13560.9|13560.5|13556.2|186
1629790500000|2021-08-24 07:35:00|13563.6|13560.6|13565|13562|13568.6|13564|13563.6|13559.7|262
1629790800000|2021-08-24 07:40:00|13565.1|13562.1|13563.2|13557.2|13566.5|13562.1|13562|13557|279
1629791100000|2021-08-24 07:45:00|13563.1|13557.1|13560.8|13557.8|13563.4|13559|13560.3|13555.8|207
1629791400000|2021-08-24 07:50:00|13560.7|13557.7|13562.1|13556.1|13562.3|13557.8|13558.7|13554.3|162
1629791700000|2021-08-24 07:55:00|13561.6|13555.6|13558.1|13555.1|13561.6|13556.9|13557.7|13553.2|169
1629792000000|2021-08-24 08:00:00|13558|13555|13558.9|13555.9|13560.4|13556|13556.1|13551.5|180
1629792300000|2021-08-24 08:05:00|13558.8|13555.8|13554.7|13551.7|13560.1|13556|13554.1|13549.4|189
1629792600000|2021-08-24 08:10:00|13556.1|13550.1|13559.3|13553.3|13560|13555.7|13554.9|13550.1|183
1629792900000|2021-08-24 08:15:00|13559.4|13553.4|13561.7|13555.7|13562.6|13558.2|13558.6|13553.3|254
1629793200000|2021-08-24 08:20:00|13561.8|13555.8|13564.1|13561.1|13565.6|13561.1|13558.7|13554.2|323
1629793500000|2021-08-24 08:25:00|13564|13561|13565.4|13562.4|13567.7|13563.4|13563.4|13559|267
1629793800000|2021-08-24 08:30:00|13565.3|13562.3|13570|13564|13570|13565.4|13565|13560.5|252
1629794100000|2021-08-24 08:35:00|13569.9|13563.9|13570.2|13567.2|13572.2|13567.4|13566.2|13561.9|256
1629794400000|2021-08-24 08:40:00|13570.3|13567.3|13569.5|13566.5|13572.2|13567.8|13569|13564.5|164
1629794700000|2021-08-24 08:45:00|13569.4|13566.4|13568.3|13565.3|13570.8|13566.6|13568.1|13563.7|137
1629795000000|2021-08-24 08:50:00|13568.2|13565.2|13574|13571|13575.9|13571.4|13568.2|13564.3|210
1629795300000|2021-08-24 08:55:00|13575.4|13569.4|13572.7|13569.7|13575.4|13570.9|13572.6|13568.4|193
1629795600000|2021-08-24 09:00:00|13574.1|13568.1|13572.2|13566.2|13574.3|13569.8|13569.9|13565.7|180
1629795900000|2021-08-24 09:05:00|13572.1|13566.1|13571|13568|13572.9|13568.3|13570.1|13565.7|158
1629796200000|2021-08-24 09:10:00|13570.9|13567.9|13570.3|13567.3|13572.3|13568.1|13570.2|13565.9|135
1629796500000|2021-08-24 09:15:00|13570.4|13567.4|13568.6|13565.6|13571.7|13567.5|13568.5|13564|111
1629796800000|2021-08-24 09:20:00|13568.5|13565.5|13567.3|13564.3|13570|13565.5|13566.6|13562.4|176
1629797100000|2021-08-24 09:25:00|13567.2|13564.2|13567.3|13564.3|13568.7|13564.3|13565.9|13561.5|199
1629797400000|2021-08-24 09:30:00|13567|13564|13566|13563|13568.4|13564|13565|13560.5|226
1629797700000|2021-08-24 09:35:00|13566.1|13563.1|13567.3|13564.3|13568.8|13564.4|13565.7|13561|137
1629798000000|2021-08-24 09:40:00|13567.2|13564.2|13568.9|13565.9|13571|13566.5|13567.2|13562.9|212
1629798300000|2021-08-24 09:45:00|13568.8|13565.8|13567.6|13564.6|13569.3|13565.8|13566.8|13562.4|199
1629798600000|2021-08-24 09:50:00|13567.5|13564.5|13569.5|13563.5|13570.3|13565.7|13567.2|13562.5|140
1629798900000|2021-08-24 09:55:00|13568|13565|13568|13565|13570.6|13566.1|13568|13564|132
1629799200000|2021-08-24 10:00:00|13568.1|13565.1|13566.4|13563.4|13569|13565.1|13566.2|13562|138
1629799500000|2021-08-24 10:05:00|13566.3|13563.3|13566|13563|13568.7|13564.2|13565.8|13561.3|133
1629799800000|2021-08-24 10:10:00|13566.1|13563.1|13565.4|13562.4|13568.2|13564.1|13564.9|13560.6|182
1629800100000|2021-08-24 10:15:00|13566.6|13560.6|13564|13561|13567|13563|13564|13560.1|168
1629800400000|2021-08-24 10:20:00|13563.9|13560.9|13563.8|13560.8|13566|13561.3|13563.1|13558.8|159
1629800700000|2021-08-24 10:25:00|13563.7|13560.7|13564.4|13558.4|13565.3|13560.8|13562.4|13557.9|204
1629801000000|2021-08-24 10:30:00|13563.1|13560.1|13561.7|13558.7|13565.2|13560.8|13561.7|13557.2|206
1629801300000|2021-08-24 10:35:00|13561.6|13558.6|13563.3|13560.3|13564.7|13561.1|13560.7|13557.2|178
1629801600000|2021-08-24 10:40:00|13563.2|13560.2|13563.5|13557.5|13564.1|13560.3|13560|13556.1|196
1629801900000|2021-08-24 10:45:00|13563.6|13557.6|13561.9|13558.9|13563.7|13559.2|13561.3|13556.9|141
1629802200000|2021-08-24 10:50:00|13561.8|13558.8|13560.2|13557.2|13563.1|13558.8|13560.1|13555.6|147
1629802500000|2021-08-24 10:55:00|13560.1|13557.1|13561.6|13558.6|13563.8|13559.7|13560|13555.5|226
1629802800000|2021-08-24 11:00:00|13561.5|13558.5|13562.8|13556.8|13563.9|13559.4|13561.1|13556.7|246
1629803100000|2021-08-24 11:05:00|13562.7|13556.7|13561|13558|13562.8|13558.3|13560.3|13555.9|200
1629803400000|2021-08-24 11:10:00|13560.9|13557.9|13559.4|13556.4|13562.6|13558|13558.5|13554|168
1629803700000|2021-08-24 11:15:00|13559.5|13556.5|13560|13557|13561.8|13557.3|13559.4|13555.1|86
1629804000000|2021-08-24 11:20:00|13559.9|13556.9|13559.9|13556.9|13561.5|13557.1|13559.2|13554.4|107
1629804300000|2021-08-24 11:25:00|13560|13557|13560|13557|13561.6|13557.1|13559.2|13554.6|173
1629804600000|2021-08-24 11:30:00|13561.2|13555.2|13560.1|13554.1|13561.7|13557.1|13558.4|13553.8|129
1629804900000|2021-08-24 11:35:00|13560|13554|13559.2|13556.2|13560.9|13556.5|13558.5|13554|151
1629805200000|2021-08-24 11:40:00|13559.3|13556.3|13558.9|13552.9|13560.8|13556.3|13557.2|13552.8|160
1629805500000|2021-08-24 11:45:00|13558.8|13552.8|13556.9|13553.9|13559.2|13554.8|13556.4|13551.9|132
1629805800000|2021-08-24 11:50:00|13557|13554|13559.7|13553.7|13559.9|13555.1|13556.2|13551.6|165
1629806100000|2021-08-24 11:55:00|13559.6|13553.6|13559.4|13553.4|13559.7|13555.1|13558|13552.9|175
1629806400000|2021-08-24 12:00:00|13559.3|13553.3|13559.2|13553.2|13559.4|13554.7|13557.6|13552.6|166
1629806700000|2021-08-24 12:05:00|13559.1|13553.1|13558.7|13552.7|13559.2|13554.7|13556.7|13551.9|157
1629807000000|2021-08-24 12:10:00|13558.6|13552.6|13561.3|13555.3|13561.5|13557|13557.1|13552.5|193
1629807300000|2021-08-24 12:15:00|13559.8|13556.8|13556.8|13553.8|13561.3|13556.8|13556.3|13551.8|194
1629807600000|2021-08-24 12:20:00|13556.7|13553.7|13561.1|13555.1|13562.5|13557.9|13556.6|13552.4|296
1629807900000|2021-08-24 12:25:00|13561|13555|13560.1|13557.1|13562.1|13557.6|13558.9|13554.3|223
1629808200000|2021-08-24 12:30:00|13560.2|13557.2|13560.2|13557.2|13562.4|13558|13559.9|13555.2|156
1629808500000|2021-08-24 12:35:00|13560.3|13557.3|13561.7|13555.7|13562.3|13557.7|13560.2|13555.6|166
1629808800000|2021-08-24 12:40:00|13561.6|13555.6|13560.5|13554.5|13561.7|13557.2|13556.7|13552.2|251
1629809100000|2021-08-24 12:45:00|13560.4|13554.4|13561.2|13555.2|13562.5|13557.9|13559|13554.4|305
1629809400000|2021-08-24 12:50:00|13561.3|13555.3|13559.9|13553.9|13561.8|13555.8|13557|13552.5|247
1629809700000|2021-08-24 12:55:00|13559.8|13553.8|13560.4|13554.4|13560.7|13555.9|13557.3|13552.5|267
1629810000000|2021-08-24 13:00:00|13560.3|13554.3|13558.5|13552.5|13561.3|13556.9|13558|13552|287
1629810300000|2021-08-24 13:05:00|13558.3|13552.3|13557.6|13551.6|13559|13553|13555.3|13550.7|256
1629810600000|2021-08-24 13:10:00|13557.7|13551.7|13560|13554|13560.7|13555.6|13557.7|13551.7|329
1629810900000|2021-08-24 13:15:00|13559.9|13553.9|13558.1|13552.1|13560.1|13555|13557.3|13551.3|181
1629811200000|2021-08-24 13:20:00|13558.2|13552.2|13558.1|13552.1|13558.9|13553.7|13556.3|13551.5|194
1629811500000|2021-08-24 13:25:00|13556.6|13553.6|13558.7|13552.7|13560.5|13554.5|13556|13551.5|214
1629811800000|2021-08-24 13:30:00|13558.6|13552.6|13568.4|13562.4|13568.5|13562.5|13557.8|13551.8|400
1629812100000|2021-08-24 13:35:00|13568.3|13562.3|13562.8|13556.8|13568.7|13562.7|13562.2|13556.7|350
1629812400000|2021-08-24 13:40:00|13562.7|13556.7|13566.2|13560.2|13567.1|13562.5|13562.7|13556.7|292
1629812700000|2021-08-24 13:45:00|13566.1|13560.1|13562.5|13556.5|13566.2|13560.2|13561|13556.3|223
1629813000000|2021-08-24 13:50:00|13562.6|13556.6|13561.6|13555.6|13562.6|13557.7|13558.7|13553|371
1629813300000|2021-08-24 13:55:00|13560|13557|13557.8|13551.8|13562.2|13557.5|13557.7|13551.7|241
1629813600000|2021-08-24 14:00:00|13557.7|13551.7|13558.8|13552.8|13559.9|13554.4|13554.1|13549.6|321
1629813900000|2021-08-24 14:05:00|13558.6|13552.6|13560.2|13554.2|13561.1|13556.6|13556.3|13551.7|382
1629814200000|2021-08-24 14:10:00|13558.9|13555.9|13561.2|13558.2|13563.1|13558.3|13558.1|13553.1|261
1629814500000|2021-08-24 14:15:00|13561.1|13558.1|13559.6|13553.6|13562.3|13558.1|13558.7|13553.5|316
1629814800000|2021-08-24 14:20:00|13559.5|13553.5|13557.4|13551.4|13559.8|13553.8|13555.9|13551.3|257
1629815100000|2021-08-24 14:25:00|13557.2|13551.2|13553.5|13547.5|13557.3|13552.2|13553.2|13547.2|221
1629815400000|2021-08-24 14:30:00|13553.4|13547.4|13549.5|13543.5|13554.1|13549|13547.8|13543.3|289
1629815700000|2021-08-24 14:35:00|13549.6|13543.6|13544.9|13538.9|13549.6|13543.6|13543.6|13537.6|277
1629816000000|2021-08-24 14:40:00|13545|13539|13541.2|13535.2|13545.7|13539.7|13539.7|13534.9|196
1629816300000|2021-08-24 14:45:00|13541|13535|13541|13535|13542.2|13537.4|13539.7|13534.6|181
1629816600000|2021-08-24 14:50:00|13541.1|13535.1|13540|13534|13542.5|13536.5|13539.1|13534|180
1629816900000|2021-08-24 14:55:00|13539.9|13533.9|13543.1|13537.1|13543.7|13537.9|13539|13533.9|216
1629817200000|2021-08-24 15:00:00|13543.2|13537.2|13546.2|13540.2|13546.6|13540.6|13542.6|13536.6|228
1629817500000|2021-08-24 15:05:00|13546.1|13540.1|13547.2|13541.2|13547.9|13542.5|13545.2|13539.7|191
1629817800000|2021-08-24 15:10:00|13547.3|13541.3|13546.7|13540.7|13548.3|13542.3|13545.5|13539.5|242
1629818100000|2021-08-24 15:15:00|13546.8|13540.8|13548|13542|13548.5|13542.5|13546.1|13540.1|266
1629818400000|2021-08-24 15:20:00|13547.9|13541.9|13549.1|13543.1|13549.4|13543.4|13546.2|13541.1|177
1629818700000|2021-08-24 15:25:00|13549.2|13543.2|13551.7|13545.7|13552|13546|13548.5|13542.5|200
1629819000000|2021-08-24 15:30:00|13551.8|13545.8|13552.8|13546.8|13553.5|13547.5|13550.5|13544.5|229
1629819300000|2021-08-24 15:35:00|13552.6|13546.6|13551.3|13548.3|13553.3|13548.4|13551.3|13546.5|171
1629819600000|2021-08-24 15:40:00|13552.8|13546.8|13551.5|13545.5|13553.4|13547.4|13550.9|13544.9|151
1629819900000|2021-08-24 15:45:00|13551.6|13545.6|13552.2|13546.2|13552.3|13546.3|13551.3|13545.3|88
1629820200000|2021-08-24 15:50:00|13552.3|13546.3|13551|13548|13552.8|13548.1|13550.5|13546|96
1629820500000|2021-08-24 15:55:00|13551.1|13548.1|13553.7|13547.7|13554.9|13550.3|13550.9|13547|169
1629820800000|2021-08-24 16:00:00|13553.8|13547.8|13554.5|13548.5|13555.1|13549.4|13552.4|13547.6|170
1629821100000|2021-08-24 16:05:00|13554.4|13548.4|13554.2|13548.2|13555.5|13550.9|13553.7|13547.7|175
1629821400000|2021-08-24 16:10:00|13554.1|13548.1|13554.5|13548.5|13554.6|13548.6|13553.8|13547.8|93
1629821700000|2021-08-24 16:15:00|13554.4|13548.4|13554.4|13548.4|13555.3|13549.7|13552.7|13547.9|101
1629822000000|2021-08-24 16:20:00|13554.3|13548.3|13555.2|13549.2|13556.2|13550.7|13553.7|13548.1|130
1629822300000|2021-08-24 16:25:00|13555.3|13549.3|13555.1|13549.1|13555.4|13549.4|13554.7|13548.7|118
1629822600000|2021-08-24 16:30:00|13555|13549|13553.9|13547.9|13555|13550.3|13553|13547.3|139
1629822900000|2021-08-24 16:35:00|13553.8|13547.8|13553.5|13547.5|13554.5|13548.5|13553.5|13547.5|140
1629823200000|2021-08-24 16:40:00|13553.6|13547.6|13553.3|13547.3|13553.8|13547.8|13553|13547|150
1629823500000|2021-08-24 16:45:00|13553.4|13547.4|13553.5|13547.5|13553.6|13547.6|13553.1|13547.1|133
1629823800000|2021-08-24 16:50:00|13553.3|13547.3|13553.1|13547.1|13553.5|13549.1|13552|13547.1|109
1629824100000|2021-08-24 16:55:00|13553.2|13547.2|13551.1|13545.1|13553.4|13548.7|13549.9|13545.1|144
1629824400000|2021-08-24 17:00:00|13551.3|13545.3|13551.1|13545.1|13551.8|13547.3|13548.7|13544.3|166
1629824700000|2021-08-24 17:05:00|13551.3|13545.3|13552.7|13546.7|13553.3|13548.6|13549.3|13544.7|197
1629825000000|2021-08-24 17:10:00|13552.5|13546.5|13554.1|13548.1|13554.6|13549.8|13551.1|13546.5|215
1629825300000|2021-08-24 17:15:00|13553.9|13547.9|13553.1|13547.1|13554.6|13549.4|13552.3|13547|162
1629825600000|2021-08-24 17:20:00|13551.6|13548.6|13552.3|13549.3|13554.4|13549.5|13551.5|13547|229
1629825900000|2021-08-24 17:25:00|13552.2|13549.2|13552|13546|13553.9|13549.2|13550.1|13545.5|190
1629826200000|2021-08-24 17:30:00|13552.1|13546.1|13553.7|13547.7|13553.8|13548.8|13551.5|13546|115
1629826500000|2021-08-24 17:35:00|13553.8|13547.8|13552.2|13549.2|13553.9|13549.2|13551.7|13547.3|97
1629826800000|2021-08-24 17:40:00|13552.3|13549.3|13552.6|13549.6|13554.2|13549.7|13552.1|13547.4|109
1629827100000|2021-08-24 17:45:00|13552.7|13549.7|13553.8|13547.8|13554.4|13549.9|13552.1|13547.7|108
1629827400000|2021-08-24 17:50:00|13553.7|13547.7|13556.3|13550.3|13556.3|13551.8|13552.1|13547.6|179
1629827700000|2021-08-24 17:55:00|13556.2|13550.2|13557.9|13551.9|13558|13553.5|13554.6|13549.7|135
1629828000000|2021-08-24 18:00:00|13558|13552|13556.9|13550.9|13558.3|13553.9|13555.5|13550.8|204
1629828300000|2021-08-24 18:05:00|13557.1|13551.1|13556.4|13550.4|13557.7|13553|13555.4|13550|148
1629828600000|2021-08-24 18:10:00|13556.3|13550.3|13554.5|13548.5|13556.4|13551.2|13552.7|13548.2|122
1629828900000|2021-08-24 18:15:00|13554.6|13548.6|13553.2|13547.2|13554.6|13549.9|13551.6|13547|128
1629829200000|2021-08-24 18:20:00|13553.3|13547.3|13551|13545|13553.4|13548.9|13549|13545|144
1629829500000|2021-08-24 18:25:00|13550.9|13544.9|13549.4|13546.4|13551|13546.6|13549.1|13544.8|71
1629829800000|2021-08-24 18:30:00|13549.6|13546.6|13548.9|13545.9|13550.9|13546.6|13548.8|13544.3|94
1629830100000|2021-08-24 18:35:00|13549|13546|13549.9|13543.9|13550.7|13546.1|13547.9|13543.2|113
1629830400000|2021-08-24 18:40:00|13550|13544|13550.1|13544.1|13550.7|13545.8|13548.4|13543.8|85
1629830700000|2021-08-24 18:45:00|13550.2|13544.2|13549.6|13543.6|13550.6|13545.6|13548.6|13543.5|75
1629831000000|2021-08-24 18:50:00|13549.7|13543.7|13547.9|13544.9|13549.9|13545.5|13547.9|13543.3|78
1629831300000|2021-08-24 18:55:00|13547.7|13544.7|13547.9|13541.9|13549.6|13544.9|13546.9|13541.4|168
1629831600000|2021-08-24 19:00:00|13548|13542|13548.1|13542.1|13549.5|13543.5|13547.6|13541.6|133
1629831900000|2021-08-24 19:05:00|13548.2|13542.2|13548.2|13542.2|13548.6|13542.6|13548|13542|87
1629832200000|2021-08-24 19:10:00|13548.1|13542.1|13547.1|13541.1|13548.5|13542.5|13547|13541|86
1629832500000|2021-08-24 19:15:00|13547|13541|13549.6|13543.6|13549.7|13543.7|13546.7|13540.7|94
1629832800000|2021-08-24 19:20:00|13549.5|13543.5|13549.6|13543.6|13551.2|13545.2|13549.5|13543.5|134
1629833100000|2021-08-24 19:25:00|13549.5|13543.5|13549.6|13543.6|13549.7|13543.7|13549.3|13543.3|75
1629833400000|2021-08-24 19:30:00|13549.7|13543.7|13550.5|13544.5|13550.7|13546|13549|13543.6|130
1629833700000|2021-08-24 19:35:00|13550.6|13544.6|13550.2|13544.2|13550.7|13545.8|13548.5|13544|130
1629834000000|2021-08-24 19:40:00|13550.3|13544.3|13550.3|13544.3|13550.6|13546|13548.5|13543.9|98
1629834300000|2021-08-24 19:45:00|13550.2|13544.2|13548.5|13545.5|13550.6|13545.6|13548.5|13543.5|121
1629834600000|2021-08-24 19:50:00|13548.6|13545.6|13550.5|13544.5|13550.7|13545.9|13548.6|13544.2|164
1629834900000|2021-08-24 19:55:00|13550.4|13544.4|13550.7|13544.7|13551.4|13545.4|13550.3|13544.3|168
1629835200000|2021-08-24 20:00:00|13550.8|13544.8|13550.8|13544.8|13551|13545|13550.6|13544.6|72
1629835500000|2021-08-24 20:05:00|13550.7|13544.7|13550.6|13544.6|13550.8|13544.8|13550.3|13544.3|76
1629835800000|2021-08-24 20:10:00|13550.7|13544.7|13550|13544|13550.8|13544.8|13549.8|13543.8|93
1629836100000|2021-08-24 20:15:00|13549.9|13543.9|13549.8|13543.8|13550.1|13544.1|13549.7|13543.7|61
1629836400000|2021-08-24 20:20:00|13549.9|13543.9|13544.2|13538.2|13550|13544|13544|13538|233
1629836700000|2021-08-24 20:25:00|13544.1|13538.1|13544.5|13538.5|13544.9|13538.9|13543.8|13537.8|112
1629837000000|2021-08-24 20:30:00|13544.4|13538.4|13544.8|13538.8|13546.2|13540.2|13543.8|13537.8|159
1629837300000|2021-08-24 20:35:00|13544.9|13538.9|13545.2|13539.2|13545.2|13539.2|13544.3|13538.3|106
1629837600000|2021-08-24 20:40:00|13545.1|13539.1|13544.9|13538.9|13545.5|13539.5|13544.5|13538.5|139
1629837900000|2021-08-24 20:45:00|13545|13539|13544.8|13538.8|13545.3|13539.3|13544.2|13538.2|98
1629838200000|2021-08-24 20:50:00|13545.1|13539.1|13544.2|13538.2|13545.6|13539.6|13543.6|13537.6|111
1629838500000|2021-08-24 20:55:00|13544.1|13538.1|13548.3|13539.2|13548.8|13540.9|13543.9|13537.9|230
1629838800000|2021-08-24 21:00:00|13549.1|13538.2|13549.9|13537.4|13550.4|13538.3|13548.7|13537.3|30
1629839100000|2021-08-24 21:05:00|13550.2|13536.6|13552.2|13537.7|13552.9|13538.5|13549.6|13535|108
1629839400000|2021-08-24 21:10:00|13550.4|13537.1|13551.4|13536.4|13552.6|13538.2|13550|13536|141
1629839700000|2021-08-24 21:15:00|13551.2|13536.2|13558.6|13543.6|13559.7|13544.7|13550.7|13536.2|183
1629840000000|2021-08-24 21:20:00|13559.2|13544.2|13557|13542|13560.1|13545.1|13557|13542|106
1629840300000|2021-08-24 21:25:00|13557.1|13542.1|13560|13545|13560.7|13545.7|13556.3|13541.3|96
1629840600000|2021-08-24 21:30:00|13557.7|13542.7|13560.6|13545.6|13560.8|13545.8|13557.7|13542.7|210
1629840900000|2021-08-24 21:35:00|13560.7|13545.7|13561.3|13546.3|13562|13547|13559.5|13544.5|187
1629841200000|2021-08-24 21:40:00|13561.2|13546.2|13558.5|13543.5|13561.9|13546.9|13558.1|13543.1|161
1629841500000|2021-08-24 21:45:00|13558|13543|13556.6|13541.6|13558.7|13543.7|13554.5|13540.1|180
1629841800000|2021-08-24 21:50:00|13556.4|13541.4|13557.4|13542.4|13558.2|13543.4|13555|13540.3|154
1629842100000|2021-08-24 21:55:00|13556.9|13541.9|13557.9|13542.9|13558.9|13544.4|13554.5|13540.4|165
1629842400000|2021-08-24 22:00:00|13557.6|13542.6|13553.2|13544.3|13557.9|13544.8|13552.2|13539.3|274
1629842700000|2021-08-24 22:05:00|13553.3|13544.5|13553.3|13544.4|13556.2|13546.1|13552.5|13542.9|247
1629843000000|2021-08-24 22:10:00|13553.1|13544.7|13552|13545.8|13553.7|13546|13551.5|13543.7|149
1629843300000|2021-08-24 22:15:00|13552.7|13545.3|13552.5|13545|13553.4|13545.9|13551.5|13544.2|123
1629843600000|2021-08-24 22:20:00|13552.2|13545.3|13552.5|13545.2|13553.6|13545.8|13551.5|13544.3|116
1629843900000|2021-08-24 22:25:00|13553|13545.8|13552.6|13545.9|13553.3|13546|13551.7|13544.3|101
1629844200000|2021-08-24 22:30:00|13551.9|13544.5|13552.4|13545.7|13553.6|13545.9|13551.7|13544.3|110
1629844500000|2021-08-24 22:35:00|13552.3|13545.8|13552.7|13545.7|13553.6|13545.9|13551.6|13544.3|116
1629844800000|2021-08-24 22:40:00|13552.6|13545.6|13552.6|13545.8|13553.7|13545.8|13551.5|13544.6|103
1629845100000|2021-08-24 22:45:00|13552.4|13545.7|13552.6|13545.9|13553.4|13545.9|13551.6|13544.3|121
1629845400000|2021-08-24 22:50:00|13552.4|13545.8|13552.2|13546|13553.2|13546|13551.4|13544.5|133
1629845700000|2021-08-24 22:55:00|13552.1|13545.9|13553.5|13544|13554.3|13546|13551.6|13544|119
1629846000000|2021-08-24 23:00:00|13553.4|13544.1|13551.2|13545.2|13553.4|13546.5|13551.2|13544.1|98
1629846300000|2021-08-24 23:05:00|13551.4|13545.4|13550.6|13544.6|13551.4|13545.4|13550.2|13544.2|101
1629846600000|2021-08-24 23:10:00|13550.7|13544.7|13550.5|13544.5|13551|13545|13550.3|13544.3|64
1629846900000|2021-08-24 23:15:00|13550.7|13544.7|13550.7|13544.7|13551.2|13545.2|13550.4|13544.4|104
1629847200000|2021-08-24 23:20:00|13551.2|13545.2|13550.5|13544.5|13551.3|13545.3|13550.3|13544.3|92
1629847500000|2021-08-24 23:25:00|13550.6|13544.6|13551.7|13545.7|13552|13546|13550.3|13544.3|107
1629847800000|2021-08-24 23:30:00|13551.8|13545.8|13551.3|13545.3|13552|13546|13551|13545|89
1629848100000|2021-08-24 23:35:00|13551.2|13545.2|13551.3|13545.3|13551.5|13547|13549.9|13545.1|80
1629848400000|2021-08-24 23:40:00|13551.2|13545.2|13549|13543|13551.6|13545.6|13549|13543|104
1629848700000|2021-08-24 23:45:00|13549.1|13543.1|13548.5|13542.5|13549.9|13545.3|13548.1|13542.2|206
1629849000000|2021-08-24 23:50:00|13548.4|13542.4|13545.8|13539.8|13549.2|13543.2|13545|13539|179
1629849300000|2021-08-24 23:55:00|13545.5|13539.5|13546.4|13540.4|13546.7|13541.7|13543.6|13537.6|159
1629849600000|2021-08-25 00:00:00|13546.3|13540.3|13539.6|13536.6|13546.3|13541|13539.6|13535.3|146
1629849900000|2021-08-25 00:05:00|13539.5|13536.5|13536.7|13533.7|13541.1|13536.7|13536.7|13532.5|100
1629850200000|2021-08-25 00:10:00|13536.8|13533.8|13540.8|13534.8|13544|13539.7|13536.8|13532.7|177
1629850500000|2021-08-25 00:15:00|13540.7|13534.7|13538.1|13532.1|13540.7|13534.7|13537.1|13532|124
1629850800000|2021-08-25 00:20:00|13538|13532|13541.8|13538.8|13543.4|13539.1|13536.3|13531.2|139
1629851100000|2021-08-25 00:25:00|13541.9|13538.9|13546.2|13540.2|13546.6|13542|13541.9|13537.6|137
1629851400000|2021-08-25 00:30:00|13546.3|13540.3|13546.7|13543.7|13551.3|13546.6|13545.8|13540.2|149
1629851700000|2021-08-25 00:35:00|13546.6|13543.6|13547.9|13544.9|13549.6|13545.2|13545.6|13541|160
1629852000000|2021-08-25 00:40:00|13549.5|13543.5|13549.6|13546.6|13551.1|13546.6|13547.9|13543.4|161
1629852300000|2021-08-25 00:45:00|13549.7|13546.7|13548.4|13545.4|13551|13546.7|13548|13543.4|120
1629852600000|2021-08-25 00:50:00|13549.9|13543.9|13552.8|13546.8|13554.2|13549.6|13546.8|13542.4|211
1629852900000|2021-08-25 00:55:00|13552.7|13546.7|13548.7|13542.7|13552.7|13548.3|13547.3|13542.5|183
1629853200000|2021-08-25 01:00:00|13548.8|13542.8|13552.3|13546.3|13552.6|13548.2|13545.1|13540.3|242
1629853500000|2021-08-25 01:05:00|13552.2|13546.2|13555.6|13549.6|13556.9|13551.8|13550.8|13546.1|267
1629853800000|2021-08-25 01:10:00|13555.5|13549.5|13551.6|13545.6|13556|13551.3|13549.6|13545.5|202
1629854100000|2021-08-25 01:15:00|13551.7|13545.7|13553|13547|13553.1|13548.5|13550.2|13545.5|119
1629854400000|2021-08-25 01:20:00|13553.1|13547.1|13547.4|13544.4|13553.3|13548.7|13547.2|13542.8|145
1629854700000|2021-08-25 01:25:00|13547.5|13544.5|13548.1|13542.1|13549.1|13544.6|13546.5|13542.1|95
1629855000000|2021-08-25 01:30:00|13546.6|13543.6|13544.7|13541.7|13548.9|13544.6|13544.6|13540.1|147
1629855300000|2021-08-25 01:35:00|13544.6|13541.6|13550.3|13547.3|13553.1|13549.2|13544.6|13540.7|163
1629855600000|2021-08-25 01:40:00|13552.2|13546.2|13548.8|13545.8|13553.3|13548.8|13546.3|13541.4|230
1629855900000|2021-08-25 01:45:00|13548.9|13545.9|13554.3|13551.3|13556.5|13552|13548.8|13544.3|178
1629856200000|2021-08-25 01:50:00|13554.4|13551.4|13558.3|13555.3|13561|13556.7|13554.3|13549.9|248
1629856500000|2021-08-25 01:55:00|13559.7|13553.7|13561.1|13555.1|13561.1|13556.4|13554.7|13550.1|243
1629856800000|2021-08-25 02:00:00|13561|13555|13558.8|13555.8|13563|13558.5|13558.5|13554|189
1629857100000|2021-08-25 02:05:00|13558.7|13555.7|13557.8|13554.8|13560.3|13555.8|13557.8|13553.3|178
1629857400000|2021-08-25 02:10:00|13557.9|13554.9|13556|13550|13559.4|13555|13553.7|13549.7|263
1629857700000|2021-08-25 02:15:00|13556.1|13550.1|13555.1|13552.1|13557.2|13552.7|13553.5|13549.1|185
1629858000000|2021-08-25 02:20:00|13554.9|13551.9|13558.8|13552.8|13560|13555.3|13553.9|13549.4|230
1629858300000|2021-08-25 02:25:00|13558.9|13552.9|13557.3|13554.3|13559|13554.6|13554.1|13549.7|172
1629858600000|2021-08-25 02:30:00|13557.2|13554.2|13555.7|13549.7|13558.3|13554.2|13553.7|13549.3|202
1629858900000|2021-08-25 02:35:00|13555.8|13549.8|13552.5|13546.5|13555.9|13551.1|13550.2|13545.6|218
1629859200000|2021-08-25 02:40:00|13552.6|13546.6|13552.2|13549.2|13554.7|13550.2|13550.1|13545.7|169
1629859500000|2021-08-25 02:45:00|13552.1|13549.1|13550.9|13547.9|13553.6|13549.2|13550.7|13546.4|107
1629859800000|2021-08-25 02:50:00|13550.8|13547.8|13550.5|13547.5|13553.5|13549|13550|13545.3|159
1629860100000|2021-08-25 02:55:00|13552|13546|13549.7|13546.7|13552.4|13547.9|13548.7|13544.5|147
1629860400000|2021-08-25 03:00:00|13549.8|13546.8|13555.6|13549.6|13556.6|13552|13549.8|13545.7|288
1629860700000|2021-08-25 03:05:00|13555.5|13549.5|13552.1|13549.1|13555.5|13550.8|13551.8|13547.2|135
1629861000000|2021-08-25 03:10:00|13552|13549|13551.2|13545.2|13553.4|13549.1|13549.6|13545|111
1629861300000|2021-08-25 03:15:00|13549.7|13546.7|13553.3|13547.3|13553.4|13548.8|13549.7|13545.4|116
1629861600000|2021-08-25 03:20:00|13551.8|13548.8|13553.3|13550.3|13555.3|13550.8|13551.6|13547.1|138
1629861900000|2021-08-25 03:25:00|13554.7|13548.7|13553.2|13550.2|13555.4|13550.9|13553|13548.5|127
1629862200000|2021-08-25 03:30:00|13554.7|13548.7|13555.1|13549.1|13555.4|13550.9|13553.3|13548.7|125
1629862500000|2021-08-25 03:35:00|13555.2|13549.2|13552.3|13549.3|13555.7|13551.3|13551.8|13547.5|124
1629862800000|2021-08-25 03:40:00|13553.8|13547.8|13553.5|13550.5|13555|13550.6|13552.9|13547.8|98
1629863100000|2021-08-25 03:45:00|13553.4|13550.4|13555.5|13549.5|13556.4|13551.9|13552.9|13548.4|155
1629863400000|2021-08-25 03:50:00|13555.6|13549.6|13549.6|13546.6|13555.6|13551.1|13549.5|13545|211
1629863700000|2021-08-25 03:55:00|13549.4|13546.4|13552.4|13549.4|13554.9|13550.4|13549.1|13544.7|139
1629864000000|2021-08-25 04:00:00|13552.3|13549.3|13549.9|13546.9|13553.3|13549.4|13549.7|13545.3|117
1629864300000|2021-08-25 04:05:00|13551.4|13545.4|13552.3|13549.3|13553|13549.4|13549.8|13545.3|90
1629864600000|2021-08-25 04:10:00|13552.4|13549.4|13553.1|13550.1|13554.4|13550.3|13552.2|13547.8|82
1629864900000|2021-08-25 04:15:00|13553|13550|13554.4|13548.4|13554.6|13550.2|13552.5|13548.2|114
1629865200000|2021-08-25 04:20:00|13554.5|13548.5|13554.5|13548.5|13555.9|13551.3|13552.6|13548.2|147
1629865500000|2021-08-25 04:25:00|13554.4|13548.4|13553.4|13550.4|13555|13550.5|13552.5|13548.2|99
1629865800000|2021-08-25 04:30:00|13553.3|13550.3|13555.5|13549.5|13555.6|13551.1|13551.6|13547.3|119
1629866100000|2021-08-25 04:35:00|13555.4|13549.4|13554.4|13551.4|13555.9|13551.5|13552.9|13548.5|127
1629866400000|2021-08-25 04:40:00|13554.5|13551.5|13554.6|13551.6|13557.2|13552.7|13554|13549.4|163
1629866700000|2021-08-25 04:45:00|13554.5|13551.5|13556.3|13550.3|13557.8|13553.2|13554.2|13549.8|133
1629867000000|2021-08-25 04:50:00|13556.2|13550.2|13554.3|13551.3|13556.7|13552.2|13554|13549.6|98
1629867300000|2021-08-25 04:55:00|13554.2|13551.2|13556.9|13550.9|13557|13552.5|13553.5|13549.1|116
1629867600000|2021-08-25 05:00:00|13556.8|13550.8|13553|13550|13557.6|13553.1|13552.9|13548.7|155
1629867900000|2021-08-25 05:05:00|13552.9|13549.9|13552.8|13549.8|13554.6|13550.4|13552.7|13547.9|94
1629868200000|2021-08-25 05:10:00|13552.7|13549.7|13554.4|13548.4|13554.7|13550|13552.7|13548.2|97
1629868500000|2021-08-25 05:15:00|13552.7|13549.7|13553.4|13547.4|13554.4|13550|13551.6|13547.2|128
1629868800000|2021-08-25 05:20:00|13553.3|13547.3|13551.1|13548.1|13553.4|13549|13550.8|13546.3|122
1629869100000|2021-08-25 05:25:00|13551.2|13548.2|13552.2|13546.2|13555.2|13551|13551|13546.2|194
1629869400000|2021-08-25 05:30:00|13552.1|13546.1|13550|13547|13552.4|13547.8|13549.6|13545.2|123
1629869700000|2021-08-25 05:35:00|13551.8|13545.8|13549.8|13546.8|13552.3|13547.8|13549.6|13545|142
1629870000000|2021-08-25 05:40:00|13549.6|13546.6|13543.5|13540.5|13550.7|13546.6|13543.1|13538.6|246
1629870300000|2021-08-25 05:45:00|13543.3|13540.3|13546.5|13540.5|13546.7|13541.9|13541.8|13537.3|225
1629870600000|2021-08-25 05:50:00|13545.1|13542.1|13546|13540|13547|13542.6|13543.9|13539.8|183
1629870900000|2021-08-25 05:55:00|13544.4|13541.4|13548.1|13545.1|13550.1|13545.8|13544.2|13541.2|185
1629871200000|2021-08-25 06:00:00|13548|13545|13547.4|13544.4|13549.9|13545.7|13546.8|13542.4|190
1629871500000|2021-08-25 06:05:00|13547.3|13544.3|13548|13545|13549.6|13545.2|13546.9|13542.3|136
1629871800000|2021-08-25 06:10:00|13548.1|13545.1|13545.6|13542.6|13549.2|13545.1|13545.3|13541.4|211
1629872100000|2021-08-25 06:15:00|13545.5|13542.5|13544.3|13541.3|13547.8|13543.4|13543.6|13539.4|233
1629872400000|2021-08-25 06:20:00|13544.2|13541.2|13542.8|13539.8|13545.2|13541.3|13542.6|13537.9|161
1629872700000|2021-08-25 06:25:00|13542.7|13539.7|13541.3|13538.3|13544.1|13539.9|13539.8|13535.2|229
1629873000000|2021-08-25 06:30:00|13541.4|13538.4|13540.7|13534.7|13543.2|13539|13539|13534.5|194
1629873300000|2021-08-25 06:35:00|13540.8|13534.8|13539.1|13536.1|13541.4|13537|13539|13534.6|133
1629873600000|2021-08-25 06:40:00|13539.2|13536.2|13544.4|13538.4|13544.4|13539.8|13539.1|13534.7|188
1629873900000|2021-08-25 06:45:00|13544.3|13538.3|13544|13538|13545.3|13540.8|13542|13536.9|238
1629874200000|2021-08-25 06:50:00|13544.1|13538.1|13543.1|13540.1|13544.9|13540.3|13542.3|13537.8|187
1629874500000|2021-08-25 06:55:00|13543.2|13540.2|13545.2|13542.2|13546.4|13542.4|13543|13538.4|156
1629874800000|2021-08-25 07:00:00|13545.1|13542.1|13545.3|13539.3|13547.7|13543.2|13543.1|13538.7|321
1629875100000|2021-08-25 07:05:00|13545.2|13539.2|13542.6|13539.6|13546.5|13542.1|13541.9|13537.7|270
1629875400000|2021-08-25 07:10:00|13544.2|13538.2|13544.3|13538.3|13546|13541.2|13542.2|13537.5|275
1629875700000|2021-08-25 07:15:00|13544.4|13538.4|13542.4|13536.4|13544.7|13540.1|13540|13534.9|245
1629876000000|2021-08-25 07:20:00|13542.5|13536.5|13540.1|13534.1|13542.6|13537.7|13538.2|13533.7|304
1629876300000|2021-08-25 07:25:00|13540.2|13534.2|13538.2|13535.2|13540.8|13536.4|13537.5|13533.3|255
1629876600000|2021-08-25 07:30:00|13538.3|13535.3|13537.4|13534.4|13541|13536.4|13536.8|13532.1|239
1629876900000|2021-08-25 07:35:00|13537.3|13534.3|13536.6|13530.6|13538.8|13534.4|13534.8|13530.3|166
1629877200000|2021-08-25 07:40:00|13536.5|13530.5|13532.2|13529.2|13536.5|13532.1|13532.2|13527.6|196
1629877500000|2021-08-25 07:45:00|13532.3|13529.3|13532.1|13529.1|13534.4|13529.9|13528.3|13523.4|286
1629877800000|2021-08-25 07:50:00|13532|13529|13538.1|13532.1|13538.1|13532.5|13532|13527.3|182
1629878100000|2021-08-25 07:55:00|13538|13532|13539.3|13533.3|13540.7|13536.3|13536.6|13531.9|202
1629878400000|2021-08-25 08:00:00|13537.7|13534.7|13536.4|13533.4|13540.1|13535.5|13536.1|13531.7|268
1629878700000|2021-08-25 08:05:00|13538|13532|13538.6|13532.6|13539.5|13534.6|13535.3|13530.8|169
1629879000000|2021-08-25 08:10:00|13538.5|13532.5|13535.3|13529.3|13540|13535.4|13533.1|13528.5|306
1629879300000|2021-08-25 08:15:00|13535.2|13529.2|13533.2|13530.2|13535.2|13531.4|13531.4|13525.8|251
1629879600000|2021-08-25 08:20:00|13533.3|13530.3|13533.3|13530.3|13535|13531.1|13531.3|13527.2|240
1629879900000|2021-08-25 08:25:00|13533.2|13530.2|13533.6|13527.6|13535.1|13531.1|13532|13527.5|294
1629880200000|2021-08-25 08:30:00|13533.5|13527.5|13535.3|13529.3|13535.4|13530.7|13531.9|13527.5|294
1629880500000|2021-08-25 08:35:00|13533.7|13530.7|13534.1|13528.1|13535.3|13530.9|13530.5|13526.3|323
1629880800000|2021-08-25 08:40:00|13532.6|13529.6|13533.9|13527.9|13535|13530.4|13531.7|13527.2|240
1629881100000|2021-08-25 08:45:00|13532.4|13529.4|13531.6|13528.6|13534.2|13529.7|13530.8|13526.6|242
1629881400000|2021-08-25 08:50:00|13531.4|13528.4|13532.5|13529.5|13534|13529.5|13530.4|13526|243
1629881700000|2021-08-25 08:55:00|13532.8|13529.8|13532.2|13529.2|13534.3|13530.7|13531.4|13527.1|253
1629882000000|2021-08-25 09:00:00|13533.6|13527.6|13534|13528|13534.9|13530.6|13531.8|13527.4|315
1629882300000|2021-08-25 09:05:00|13534.1|13528.1|13533|13530|13534.8|13530.3|13531.4|13526.6|244
1629882600000|2021-08-25 09:10:00|13533.1|13530.1|13529.9|13526.9|13533.1|13530.1|13528.8|13524.4|169
1629882900000|2021-08-25 09:15:00|13529.8|13526.8|13529.9|13523.9|13532.1|13527.3|13527.9|13523.3|204
1629883200000|2021-08-25 09:20:00|13530|13524|13528.7|13525.7|13530.5|13526.1|13527.7|13523.1|163
1629883500000|2021-08-25 09:25:00|13528.6|13525.6|13531|13528|13532|13528.2|13528.2|13524.1|209
1629883800000|2021-08-25 09:30:00|13530.9|13527.9|13529.3|13526.3|13531.6|13528.6|13528.4|13524.1|204
1629884100000|2021-08-25 09:35:00|13529.2|13526.2|13530.2|13524.2|13531.8|13527.3|13528.7|13524.2|184
1629884400000|2021-08-25 09:40:00|13530.3|13524.3|13529.6|13526.6|13531.6|13527.2|13528.9|13524.3|169
1629884700000|2021-08-25 09:45:00|13529.7|13526.7|13529.4|13526.4|13531.5|13527.1|13528.8|13524.9|185
1629885000000|2021-08-25 09:50:00|13529.5|13526.5|13528.8|13525.8|13529.5|13526.5|13528.7|13525.7|130
1629885300000|2021-08-25 09:55:00|13528.9|13525.9|13529.2|13526.2|13531.2|13526.7|13528.8|13524.6|150
1629885600000|2021-08-25 10:00:00|13529.1|13526.1|13531|13525|13531.1|13526.6|13528.1|13523.6|135
1629885900000|2021-08-25 10:05:00|13531.1|13525.1|13529.7|13526.7|13531.3|13526.8|13529.3|13524.7|146
1629886200000|2021-08-25 10:10:00|13529.6|13526.6|13530|13524|13531|13526.6|13528.3|13523.8|130
1629886500000|2021-08-25 10:15:00|13530.1|13524.1|13530|13527|13532.7|13528|13528.6|13524.1|151
1629886800000|2021-08-25 10:20:00|13530.1|13527.1|13529.1|13526.1|13532.2|13528.1|13528.9|13525.1|157
1629887100000|2021-08-25 10:25:00|13529|13526|13530.7|13527.7|13532.3|13528.3|13529|13525|180
1629887400000|2021-08-25 10:30:00|13530.8|13527.8|13534.2|13528.2|13534.7|13530|13530.8|13526.2|198
1629887700000|2021-08-25 10:35:00|13534.1|13528.1|13534.5|13531.5|13536.7|13532.1|13532.9|13528|166
1629888000000|2021-08-25 10:40:00|13534.4|13531.4|13539.6|13533.6|13539.6|13535.1|13534.3|13529.7|228
1629888300000|2021-08-25 10:45:00|13538.1|13535.1|13537.8|13534.8|13539.4|13535.2|13536.8|13532.2|202
1629888600000|2021-08-25 10:50:00|13537.7|13534.7|13537.5|13534.5|13539.9|13536.2|13536.6|13532.1|186
1629888900000|2021-08-25 10:55:00|13537.4|13534.4|13535.7|13532.7|13538.1|13534.5|13535.7|13531.5|94
1629889200000|2021-08-25 11:00:00|13535.8|13532.8|13535.5|13532.5|13537.4|13533.5|13534.8|13530.7|162
1629889500000|2021-08-25 11:05:00|13535.6|13532.6|13539|13533|13540.7|13536.2|13535|13530.7|199
1629889800000|2021-08-25 11:10:00|13539.1|13533.1|13538.3|13535.3|13540.5|13535.9|13537.1|13532.5|178
1629890100000|2021-08-25 11:15:00|13538.2|13535.2|13540.2|13537.2|13541.6|13537.2|13538.2|13534.4|194
1629890400000|2021-08-25 11:20:00|13540.1|13537.1|13541.3|13538.3|13543.2|13538.7|13539.8|13535.4|180
1629890700000|2021-08-25 11:25:00|13541.4|13538.4|13544.2|13541.2|13545.6|13541.3|13541.3|13537.5|238
1629891000000|2021-08-25 11:30:00|13544.1|13541.1|13547.1|13541.1|13548.3|13542.7|13544.1|13539.8|189
1629891300000|2021-08-25 11:35:00|13547|13541|13546.7|13540.7|13547.2|13541.2|13545.9|13539.9|150
1629891600000|2021-08-25 11:40:00|13546.5|13540.5|13545.5|13542.5|13547.6|13542.6|13544.6|13540|140
1629891900000|2021-08-25 11:45:00|13545.4|13542.4|13547.9|13544.9|13549.5|13545.3|13545.4|13541.2|162
1629892200000|2021-08-25 11:50:00|13548|13545|13550.2|13544.2|13551.2|13546.4|13547.7|13543.2|113
1629892500000|2021-08-25 11:55:00|13550.3|13544.3|13549|13543|13550.3|13545.7|13547.1|13542.7|124
1629892800000|2021-08-25 12:00:00|13548.9|13542.9|13552|13546|13553|13548.2|13547.1|13542.4|232
1629893100000|2021-08-25 12:05:00|13551.9|13545.9|13551.2|13545.2|13552.8|13547.9|13548.9|13544.4|356
1629893400000|2021-08-25 12:10:00|13551.1|13545.1|13551.4|13545.4|13552.1|13547.4|13549.3|13544.7|233
1629893700000|2021-08-25 12:15:00|13551.5|13545.5|13549|13543|13551.6|13547|13547|13542.5|256
1629894000000|2021-08-25 12:20:00|13549.1|13543.1|13548.5|13542.5|13549.6|13545.1|13545.4|13540.7|280
1629894300000|2021-08-25 12:25:00|13548.6|13542.6|13548.7|13542.7|13549.3|13544.6|13546|13541.3|211
1629894600000|2021-08-25 12:30:00|13548.8|13542.8|13548|13542|13550.2|13544.8|13545.8|13541.2|215
1629894900000|2021-08-25 12:35:00|13548.4|13542.4|13550.3|13547.3|13551.9|13547.3|13547.1|13542|269
1629895200000|2021-08-25 12:40:00|13550.4|13547.4|13551.4|13545.4|13553.1|13548.3|13549|13544.5|337
1629895500000|2021-08-25 12:45:00|13551.5|13545.5|13550.5|13544.5|13551.9|13547.5|13549.7|13543.7|219
1629895800000|2021-08-25 12:50:00|13550.4|13544.4|13548.5|13542.5|13550.7|13546|13546.8|13542.1|330
1629896100000|2021-08-25 12:55:00|13548.3|13542.3|13547.1|13541.1|13548.3|13543.8|13543.9|13538.9|204
1629896400000|2021-08-25 13:00:00|13547.3|13541.3|13546.2|13543.2|13548.4|13544.2|13545.2|13540.6|209
1629896700000|2021-08-25 13:05:00|13547.7|13541.7|13540.3|13534.3|13547.7|13543.3|13538.6|13534.1|277
1629897000000|2021-08-25 13:10:00|13540|13534|13541.8|13535.8|13541.9|13537.5|13537.3|13532.9|305
1629897300000|2021-08-25 13:15:00|13540.1|13537.1|13541.1|13538.1|13544.2|13539|13539.2|13534.8|200
1629897600000|2021-08-25 13:20:00|13542.7|13536.7|13542.5|13536.5|13542.8|13538.1|13540.7|13536.2|126
1629897900000|2021-08-25 13:25:00|13541|13538|13542.3|13539.3|13544|13539.5|13540.6|13536.3|136
1629898200000|2021-08-25 13:30:00|13542.4|13539.4|13547|13544|13549.2|13544.7|13541.4|13536.9|412
1629898500000|2021-08-25 13:35:00|13546.9|13543.9|13549.3|13543.3|13549.7|13544.9|13545.4|13541.1|220
1629898800000|2021-08-25 13:40:00|13549.4|13543.4|13547.1|13541.1|13552.5|13547|13545.9|13539.9|407
1629899100000|2021-08-25 13:45:00|13547|13541|13547.8|13544.8|13550.5|13545.8|13544.5|13539.9|273
1629899400000|2021-08-25 13:50:00|13547.7|13544.7|13547.8|13541.8|13552.8|13548.6|13545.8|13541.4|299
1629899700000|2021-08-25 13:55:00|13546.4|13543.4|13542.5|13536.5|13548.4|13543.9|13540.7|13534.7|341
1629900000000|2021-08-25 14:00:00|13542.4|13536.4|13538.4|13532.4|13542.6|13536.6|13536.1|13531.4|306
1629900300000|2021-08-25 14:05:00|13537|13534|13540.1|13537.1|13541.6|13537.1|13535.8|13531.4|325
1629900600000|2021-08-25 14:10:00|13540|13537|13538.7|13535.7|13541.7|13537.4|13538.2|13533.6|242
1629900900000|2021-08-25 14:15:00|13538.6|13535.6|13538.2|13535.2|13539.8|13535.6|13536.8|13532.2|187
1629901200000|2021-08-25 14:20:00|13538|13535|13541.1|13535.1|13542.4|13537.8|13537.9|13533.3|211
1629901500000|2021-08-25 14:25:00|13541|13535|13544.1|13541.1|13545.5|13541.1|13539.5|13535|251
1629901800000|2021-08-25 14:30:00|13544|13541|13544.2|13538.2|13546.9|13542.4|13542|13537.1|289
1629902100000|2021-08-25 14:35:00|13544.3|13538.3|13539.8|13533.8|13548.2|13543.4|13537.8|13533.3|438
1629902400000|2021-08-25 14:40:00|13539.7|13533.7|13541.5|13535.5|13542|13537.3|13538.6|13533.7|358
1629902700000|2021-08-25 14:45:00|13541.4|13535.4|13539.9|13533.9|13543.3|13538.5|13538.2|13533.6|295
1629903000000|2021-08-25 14:50:00|13540|13534|13539.9|13533.9|13540.8|13535.8|13538.1|13532.3|300
1629903300000|2021-08-25 14:55:00|13539.8|13533.8|13542.2|13536.2|13543.1|13538|13538|13533.3|317
1629903600000|2021-08-25 15:00:00|13541.9|13535.9|13541.6|13535.6|13542.7|13537.3|13538.2|13533.5|269
1629903900000|2021-08-25 15:05:00|13541.5|13535.5|13541.1|13535.1|13542|13536.7|13538.1|13533.5|188
1629904200000|2021-08-25 15:10:00|13541.2|13535.2|13541.8|13535.8|13543.1|13538.5|13540.1|13534.7|171
1629904500000|2021-08-25 15:15:00|13541.9|13535.9|13543.1|13537.1|13543.5|13538.7|13540.2|13535.6|166
1629904800000|2021-08-25 15:20:00|13543|13537|13542.2|13539.2|13543.5|13539.2|13540.1|13535.8|136
1629905100000|2021-08-25 15:25:00|13543.6|13537.6|13543.2|13537.2|13544.1|13539.6|13541.1|13536.6|144
1629905400000|2021-08-25 15:30:00|13543.1|13537.1|13539.2|13533.2|13544.2|13539.6|13538.7|13533|209
1629905700000|2021-08-25 15:35:00|13539|13533|13542.2|13536.2|13542.3|13536.3|13538.2|13532.7|215
1629906000000|2021-08-25 15:40:00|13542.1|13536.1|13542.2|13536.2|13543.2|13538.8|13540.4|13535.7|222
1629906300000|2021-08-25 15:45:00|13542.3|13536.3|13541.1|13535.1|13543.3|13538.4|13539.4|13534.7|178
1629906600000|2021-08-25 15:50:00|13541|13535|13539.3|13533.3|13541.3|13536.3|13537.1|13532.6|214
1629906900000|2021-08-25 15:55:00|13539.4|13533.4|13538.3|13535.3|13540.6|13536|13537.4|13532.5|179
1629907200000|2021-08-25 16:00:00|13538.4|13535.4|13538.9|13532.9|13540.2|13535.4|13537.4|13532.7|153
1629907500000|2021-08-25 16:05:00|13539|13533|13538.4|13532.4|13539.1|13534.5|13537|13532.3|92
1629907800000|2021-08-25 16:10:00|13538.5|13532.5|13536.5|13533.5|13538.5|13534|13535.5|13530.9|175
1629908100000|2021-08-25 16:15:00|13536.6|13533.6|13536.5|13533.5|13538.2|13533.7|13536.2|13531|143
1629908400000|2021-08-25 16:20:00|13536.4|13533.4|13538.4|13532.4|13538.7|13533.9|13536.3|13531.7|187
1629908700000|2021-08-25 16:25:00|13538.5|13532.5|13538.6|13532.6|13539|13533.7|13536.5|13531.8|173
1629909000000|2021-08-25 16:30:00|13538.5|13532.5|13537.9|13531.9|13538.8|13534.3|13536.7|13531.5|148
1629909300000|2021-08-25 16:35:00|13537.8|13531.8|13538.1|13532.1|13538.1|13533.2|13535.7|13530.8|149
1629909600000|2021-08-25 16:40:00|13538|13532|13537.4|13531.4|13538.1|13533.5|13535.1|13529.9|187
1629909900000|2021-08-25 16:45:00|13537.3|13531.3|13538|13532|13538.5|13533.8|13535.9|13531.2|156
1629910200000|2021-08-25 16:50:00|13538.1|13532.1|13538.1|13532.1|13538.1|13533.5|13536.5|13531.3|131
1629910500000|2021-08-25 16:55:00|13537.9|13531.9|13538.3|13532.3|13538.3|13533.6|13536.6|13531.8|102
1629910800000|2021-08-25 17:00:00|13538.2|13532.2|13539.2|13533.2|13539.3|13534.8|13537.3|13531.9|120
1629911100000|2021-08-25 17:05:00|13539.1|13533.1|13541.4|13535.4|13541.6|13536.8|13537.2|13532.7|128
1629911400000|2021-08-25 17:10:00|13541.3|13535.3|13542.5|13536.5|13542.6|13538|13540.5|13535.1|102
1629911700000|2021-08-25 17:15:00|13542.4|13536.4|13542.7|13536.7|13543.4|13538.7|13541|13536.4|99
1629912000000|2021-08-25 17:20:00|13542.6|13536.6|13543.4|13537.4|13543.6|13539|13541.2|13536.4|90
1629912300000|2021-08-25 17:25:00|13543.3|13537.3|13542.6|13536.6|13543.5|13538.8|13541.2|13536.3|156
1629912600000|2021-08-25 17:30:00|13542.5|13536.5|13541.9|13535.9|13543|13538.4|13540.4|13535.9|113
1629912900000|2021-08-25 17:35:00|13542|13536|13540.3|13537.3|13542|13537.6|13539.9|13535.6|124
1629913200000|2021-08-25 17:40:00|13540.2|13537.2|13540.4|13537.4|13541.9|13537.5|13539.9|13535.4|95
1629913500000|2021-08-25 17:45:00|13540.3|13537.3|13542|13536|13542.3|13537.7|13540|13535.6|102
1629913800000|2021-08-25 17:50:00|13542.1|13536.1|13541.2|13535.2|13542.5|13537.5|13540|13535.1|104
1629914100000|2021-08-25 17:55:00|13541.3|13535.3|13541.7|13535.7|13542.1|13537.2|13539.5|13534.9|136
1629914400000|2021-08-25 18:00:00|13541.8|13535.8|13540.7|13537.7|13542|13537.7|13539.4|13534.8|120
1629914700000|2021-08-25 18:05:00|13540.4|13537.4|13540.3|13534.3|13541.9|13537.4|13538.8|13534.2|134
1629915000000|2021-08-25 18:10:00|13540.4|13534.4|13533.8|13527.8|13540.5|13534.5|13532.2|13526.6|284
1629915300000|2021-08-25 18:15:00|13533.9|13527.9|13534|13528|13536.6|13531.9|13532.2|13527.8|250
1629915600000|2021-08-25 18:20:00|13533.8|13527.8|13534.4|13528.4|13534.7|13529.9|13532.4|13527.3|201
1629915900000|2021-08-25 18:25:00|13534.5|13528.5|13532.8|13526.8|13534.7|13528.7|13532.6|13526.6|144
1629916200000|2021-08-25 18:30:00|13532.9|13526.9|13532.4|13526.4|13533.8|13528.9|13531.8|13525.8|157
1629916500000|2021-08-25 18:35:00|13532.5|13526.5|13533.4|13527.4|13533.5|13528.8|13531.6|13526.4|147
1629916800000|2021-08-25 18:40:00|13533.3|13527.3|13532.9|13526.9|13533.7|13527.7|13532.3|13526.3|181
1629917100000|2021-08-25 18:45:00|13532.8|13526.8|13533.3|13527.3|13533.9|13528.7|13531.7|13526.7|228
1629917400000|2021-08-25 18:50:00|13533.4|13527.4|13533.4|13527.4|13533.7|13529|13531.5|13526.4|169
1629917700000|2021-08-25 18:55:00|13533.5|13527.5|13532.5|13526.5|13533.5|13529|13530.2|13525.5|219
1629918000000|2021-08-25 19:00:00|13532.7|13526.7|13532.6|13526.6|13533|13527|13532.4|13526.4|88
1629918300000|2021-08-25 19:05:00|13532.7|13526.7|13532.2|13529.2|13533.7|13529.2|13532.1|13526.4|122
1629918600000|2021-08-25 19:10:00|13532.1|13529.1|13533.5|13527.5|13533.7|13529.1|13532|13527.2|137
1629918900000|2021-08-25 19:15:00|13533.3|13527.3|13533.4|13527.4|13533.9|13527.9|13532.8|13526.8|120
1629919200000|2021-08-25 19:20:00|13533.5|13527.5|13532.7|13526.7|13533.6|13527.6|13532.2|13526.2|112
1629919500000|2021-08-25 19:25:00|13532.6|13526.6|13532.8|13526.8|13532.9|13526.9|13532.5|13526.5|82
1629919800000|2021-08-25 19:30:00|13532.9|13526.9|13533.1|13527.1|13533.1|13527.1|13532.6|13526.6|69
1629920100000|2021-08-25 19:35:00|13533.2|13527.2|13531.6|13528.6|13533.2|13528.6|13531.2|13526.6|82
1629920400000|2021-08-25 19:40:00|13533.1|13527.1|13532.9|13526.9|13533.2|13528.7|13531.3|13526.8|66
1629920700000|2021-08-25 19:45:00|13532.8|13526.8|13532.5|13526.5|13533.1|13528.5|13531.2|13526.5|72
1629921000000|2021-08-25 19:50:00|13532.6|13526.6|13531|13525|13532.9|13528.3|13530.2|13524.9|147
1629921300000|2021-08-25 19:55:00|13530.9|13524.9|13532.8|13526.8|13533.7|13527.7|13529.8|13523.8|210
1629921600000|2021-08-25 20:00:00|13532.7|13526.7|13531.1|13525.1|13533.1|13527.1|13531.1|13525.1|123
1629921900000|2021-08-25 20:05:00|13531.2|13525.2|13531.4|13525.4|13531.7|13525.7|13531|13525|151
1629922200000|2021-08-25 20:10:00|13531.3|13525.3|13531.3|13525.3|13531.6|13525.6|13531.1|13525.1|147
1629922500000|2021-08-25 20:15:00|13531|13525|13530.8|13524.8|13531.5|13525.5|13530.2|13524.2|134
1629922800000|2021-08-25 20:20:00|13530.9|13524.9|13530.3|13524.3|13531.1|13525.1|13530|13524|114
1629923100000|2021-08-25 20:25:00|13530.2|13524.2|13530|13524|13530.7|13524.7|13529.4|13523.4|115
1629923400000|2021-08-25 20:30:00|13530.2|13524.2|13529.7|13523.7|13530.6|13524.6|13529.6|13523.6|115
1629923700000|2021-08-25 20:35:00|13529.8|13523.8|13530.2|13524.2|13530.3|13524.3|13529.4|13523.4|94
1629924000000|2021-08-25 20:40:00|13530.1|13524.1|13530.3|13524.3|13530.7|13524.7|13529.6|13523.6|114
1629924300000|2021-08-25 20:45:00|13530.2|13524.2|13530.1|13524.1|13530.6|13524.6|13529.9|13523.9|126
1629924600000|2021-08-25 20:50:00|13530|13524|13530.1|13524.1|13530.5|13524.5|13529.5|13523.5|155
1629924900000|2021-08-25 20:55:00|13529.3|13523.3|13530.7|13524.6|13531.9|13525.3|13529.3|13523.3|194
1629925200000|2021-08-25 21:00:00|13531|13523.3|13530.9|13522|13532.3|13524.5|13530.4|13521.5|41
1629925500000|2021-08-25 21:05:00|13532.1|13521|13532.8|13522.1|13537.2|13524.9|13529.9|13519.3|109
1629925800000|2021-08-25 21:10:00|13533.6|13522.3|13532.8|13521.6|13535.8|13523.6|13530.1|13519.7|136
1629926100000|2021-08-25 21:15:00|13531|13522.3|13530.1|13522.9|13534.4|13524.6|13530.1|13520.5|80
1629926400000|2021-08-25 21:20:00|13531.5|13522.5|13532.3|13522.5|13535|13524.5|13530.1|13521.1|86
1629926700000|2021-08-25 21:25:00|13532.7|13521.5|13534.5|13522.6|13534.8|13523.5|13530.1|13520.6|99
1629927000000|2021-08-25 21:30:00|13533.1|13522.7|13533.1|13521.5|13534.7|13524.4|13529.9|13521.2|117
1629927300000|2021-08-25 21:35:00|13530.4|13522.4|13533|13523.2|13534.7|13524.4|13529.9|13518.3|108
1629927600000|2021-08-25 21:40:00|13533.7|13523|13536.7|13521.7|13541.4|13526.4|13531.6|13516.6|228
1629927900000|2021-08-25 21:45:00|13533.8|13518.8|13537.2|13526.8|13538.6|13529.9|13531.9|13516.9|229
1629928200000|2021-08-25 21:50:00|13537.7|13525.8|13530.7|13524.7|13541.3|13527.9|13529.4|13518.8|253
1629928500000|2021-08-25 21:55:00|13530.8|13524.5|13531.9|13522|13532.8|13525|13528.8|13518.6|142
1629928800000|2021-08-25 22:00:00|13534.8|13519.9|13529.5|13521.7|13534.8|13525.3|13529|13519.1|183
1629929100000|2021-08-25 22:05:00|13530.4|13524.4|13529.6|13523.6|13531.2|13525.2|13528.9|13521.1|135
1629929400000|2021-08-25 22:10:00|13529.5|13523.5|13530.2|13524.2|13531.2|13525.2|13528.8|13522|87
1629929700000|2021-08-25 22:15:00|13529.9|13523.9|13530.3|13524.3|13530.9|13524.9|13528.9|13522.9|80
1629930000000|2021-08-25 22:20:00|13528.9|13522.1|13530.1|13524.1|13531.2|13525.2|13528.9|13522.1|65
1629930300000|2021-08-25 22:25:00|13530.2|13524.2|13530.3|13524.3|13531|13525|13528.9|13522.9|74
1629930600000|2021-08-25 22:30:00|13530|13524|13529.8|13523.8|13531|13525|13528.8|13522.8|90
1629930900000|2021-08-25 22:35:00|13530.1|13524.1|13530.2|13524.2|13532.5|13526.5|13528.6|13522.6|130
1629931200000|2021-08-25 22:40:00|13530.5|13524.5|13530.3|13524.3|13530.9|13524.9|13528.8|13521.4|80
1629931500000|2021-08-25 22:45:00|13530.5|13524.5|13529.9|13523.9|13530.8|13524.8|13529.6|13523.6|106
1629931800000|2021-08-25 22:50:00|13530|13524|13530.3|13524.3|13531.1|13525.1|13529.4|13523.4|112
1629932100000|2021-08-25 22:55:00|13530.1|13524.1|13531|13525|13531.2|13525.2|13529.6|13523.6|106
1629932400000|2021-08-25 23:00:00|13530.4|13524.4|13531.3|13525.3|13531.3|13525.3|13530.4|13524.4|104
1629932700000|2021-08-25 23:05:00|13531|13525|13531.4|13525.4|13531.5|13525.5|13530.7|13524.7|70
1629933000000|2021-08-25 23:10:00|13531.3|13525.3|13531.3|13525.3|13531.4|13525.4|13530.8|13524.8|97
1629933300000|2021-08-25 23:15:00|13531.4|13525.4|13529.5|13523.5|13531.6|13525.6|13529.3|13523.3|107
1629933600000|2021-08-25 23:20:00|13529.6|13523.6|13529.7|13523.7|13529.8|13525.1|13528|13523.2|69
1629933900000|2021-08-25 23:25:00|13529.6|13523.6|13529.5|13523.5|13530|13524|13529.1|13523.1|94
1629934200000|2021-08-25 23:30:00|13529.4|13523.4|13529.6|13523.6|13529.7|13523.7|13529.3|13523.3|67
1629934500000|2021-08-25 23:35:00|13529.5|13523.5|13529.6|13523.6|13529.8|13523.8|13529.3|13523.3|71
1629934800000|2021-08-25 23:40:00|13529.5|13523.5|13529.9|13523.9|13530|13524|13529.5|13523.5|79
1629935100000|2021-08-25 23:45:00|13529.8|13523.8|13529.8|13523.8|13530.1|13525.2|13528.1|13523.6|56
1629935400000|2021-08-25 23:50:00|13529.9|13523.9|13529.9|13523.9|13530|13524|13529.5|13523.5|65
1629935700000|2021-08-25 23:55:00|13529.8|13523.8|13529.9|13523.9|13529.9|13523.9|13529.2|13523.2|76
1629936000000|2021-08-26 00:00:00|13529.8|13523.8|13529.6|13523.6|13530|13525.5|13527.9|13523.2|128
1629936300000|2021-08-26 00:05:00|13529.7|13523.7|13529.7|13523.7|13530.4|13525.2|13527.9|13523.2|111
1629936600000|2021-08-26 00:10:00|13529.9|13523.9|13530.1|13524.1|13530.6|13526.1|13528|13523.6|109
1629936900000|2021-08-26 00:15:00|13530|13524|13532.9|13526.9|13534.7|13530.1|13529.1|13524|179
1629937200000|2021-08-26 00:20:00|13532.8|13526.8|13530.6|13527.6|13533.5|13528.8|13529.9|13525.5|126
1629937500000|2021-08-26 00:25:00|13530.5|13527.5|13529.6|13526.6|13532.3|13527.8|13528.6|13524.1|156
1629937800000|2021-08-26 00:30:00|13531.2|13525.2|13533.6|13527.6|13534.3|13529.6|13529.5|13525.1|150
1629938100000|2021-08-26 00:35:00|13533.7|13527.7|13529.4|13526.4|13533.8|13528.7|13529.1|13524.7|177
1629938400000|2021-08-26 00:40:00|13529.3|13526.3|13528.7|13525.7|13531.4|13527|13528.6|13524.2|80
1629938700000|2021-08-26 00:45:00|13528.6|13525.6|13528.2|13525.2|13530.2|13525.7|13527.8|13523.5|112
1629939000000|2021-08-26 00:50:00|13528.1|13525.1|13526.2|13520.2|13529.4|13525.2|13524.1|13519.8|253
1629939300000|2021-08-26 00:55:00|13526.6|13520.6|13529.6|13523.6|13529.7|13525.2|13524.9|13520.6|165
1629939600000|2021-08-26 01:00:00|13529.7|13523.7|13531.3|13525.3|13531.6|13527.3|13527.4|13523.3|198
1629939900000|2021-08-26 01:05:00|13531.2|13525.2|13534.9|13528.9|13535|13530.5|13529.5|13525.1|170
1629940200000|2021-08-26 01:10:00|13534.7|13528.7|13534|13528|13534.9|13530.5|13531.3|13526.9|209
1629940500000|2021-08-26 01:15:00|13533.9|13527.9|13530.8|13524.8|13534.5|13529.8|13529.2|13524.8|208
1629940800000|2021-08-26 01:20:00|13529.2|13526.2|13529.2|13526.2|13533|13528.9|13529.1|13524.7|177
1629941100000|2021-08-26 01:25:00|13529.1|13526.1|13531.3|13525.3|13531.3|13526.7|13527.2|13522.9|148
1629941400000|2021-08-26 01:30:00|13531.2|13525.2|13534|13531|13537.1|13532.3|13529.9|13525.2|324
1629941700000|2021-08-26 01:35:00|13534.2|13531.2|13533.5|13530.5|13539.1|13534.7|13533.5|13528.8|299
1629942000000|2021-08-26 01:40:00|13535|13529|13536.4|13530.4|13536.6|13532.2|13532.1|13527.9|196
1629942300000|2021-08-26 01:45:00|13536.5|13530.5|13527.1|13521.1|13536.6|13531.6|13524.7|13520.2|327
1629942600000|2021-08-26 01:50:00|13527.2|13521.2|13527.9|13521.9|13530.1|13525.5|13523.1|13518.2|268
1629942900000|2021-08-26 01:55:00|13526.4|13523.4|13529|13523|13529.4|13524.9|13526.1|13521.9|186
1629943200000|2021-08-26 02:00:00|13527.4|13524.4|13529.8|13526.8|13531.3|13526.9|13526.9|13522.2|187
1629943500000|2021-08-26 02:05:00|13531.2|13525.2|13529.8|13526.8|13531.5|13527.8|13528.9|13524.6|135
1629943800000|2021-08-26 02:10:00|13529.7|13526.7|13530.4|13524.4|13531.6|13527.1|13528.9|13524.4|136
1629944100000|2021-08-26 02:15:00|13530.5|13524.5|13529.4|13526.4|13532.4|13527.8|13529|13524.5|154
1629944400000|2021-08-26 02:20:00|13529.5|13526.5|13529.7|13526.7|13531.6|13527.2|13529|13524.7|126
1629944700000|2021-08-26 02:25:00|13529.6|13526.6|13528.3|13525.3|13530.9|13526.6|13527.7|13523.1|130
1629945000000|2021-08-26 02:30:00|13529.7|13523.7|13527.7|13524.7|13529.9|13525.5|13527.6|13523.3|94
1629945300000|2021-08-26 02:35:00|13527.8|13524.8|13528|13525|13529.6|13525.2|13527.5|13523.5|87
1629945600000|2021-08-26 02:40:00|13527.9|13524.9|13529.3|13526.3|13531|13526.7|13527.8|13523.4|159
1629945900000|2021-08-26 02:45:00|13529.2|13526.2|13528.8|13525.8|13531.4|13526.8|13528.2|13523.7|132
1629946200000|2021-08-26 02:50:00|13528.5|13525.5|13528.2|13525.2|13530.2|13526|13528.1|13523.6|129
1629946500000|2021-08-26 02:55:00|13528.1|13525.1|13526.1|13523.1|13530|13525.5|13525.9|13521.5|146
1629946800000|2021-08-26 03:00:00|13527.5|13521.5|13526.9|13520.9|13528.1|13523.6|13525|13520.5|206
1629947100000|2021-08-26 03:05:00|13527|13521|13524.5|13521.5|13527.5|13523.2|13524.5|13519.8|105
1629947400000|2021-08-26 03:10:00|13524.6|13521.6|13530.5|13524.5|13530.6|13525.8|13524.4|13519.8|195
1629947700000|2021-08-26 03:15:00|13529|13526|13532.7|13526.7|13534|13529.8|13528.8|13524.2|297
1629948000000|2021-08-26 03:20:00|13532.5|13526.5|13532.5|13529.5|13535|13530.4|13530.6|13526.1|128
1629948300000|2021-08-26 03:25:00|13532.6|13529.6|13534.9|13531.9|13536.5|13532.2|13532.5|13528|203
1629948600000|2021-08-26 03:30:00|13535|13532|13537.3|13531.3|13537.4|13532.9|13534.6|13530.2|120
1629948900000|2021-08-26 03:35:00|13537.2|13531.2|13537.4|13534.4|13540.2|13535.7|13535.5|13531|179
1629949200000|2021-08-26 03:40:00|13537.3|13534.3|13536.7|13533.7|13541.4|13536.9|13536.2|13531.7|251
1629949500000|2021-08-26 03:45:00|13536.6|13533.6|13537.9|13534.9|13539.7|13535.1|13536.6|13532.3|151
1629949800000|2021-08-26 03:50:00|13537.8|13534.8|13538.1|13535.1|13540|13535.5|13537|13532.3|152
1629950100000|2021-08-26 03:55:00|13538.2|13535.2|13538.9|13532.9|13539.7|13535.3|13536.5|13532|133
1629950400000|2021-08-26 04:00:00|13537.5|13534.5|13538.3|13535.3|13539.5|13535.4|13536.8|13532.4|109
1629950700000|2021-08-26 04:05:00|13539.9|13533.9|13535.6|13532.6|13540.6|13536|13535.6|13532.3|141
1629951000000|2021-08-26 04:10:00|13535.7|13532.7|13534.9|13531.9|13538.2|13533.7|13534.8|13530.5|122
1629951300000|2021-08-26 04:15:00|13535|13532|13534.2|13531.2|13537.3|13533.2|13533.6|13529.2|165
1629951600000|2021-08-26 04:20:00|13534.1|13531.1|13535.5|13529.5|13535.9|13531.4|13534|13529.2|101
1629951900000|2021-08-26 04:25:00|13535.4|13529.4|13534.2|13531.2|13535.8|13531.5|13533.8|13529.3|110
1629952200000|2021-08-26 04:30:00|13534.1|13531.1|13532.9|13529.9|13536|13531.3|13532.9|13528.5|122
1629952500000|2021-08-26 04:35:00|13533|13530|13532.8|13526.8|13534.4|13530|13531.1|13526.6|132
1629952800000|2021-08-26 04:40:00|13532.9|13526.9|13532.4|13526.4|13532.9|13528.3|13530.3|13525.7|122
1629953100000|2021-08-26 04:45:00|13530.9|13527.9|13531.7|13528.7|13533.3|13528.8|13530.7|13526.4|85
1629953400000|2021-08-26 04:50:00|13531.6|13528.6|13532.8|13526.8|13533.3|13528.8|13530.6|13526.1|112
1629953700000|2021-08-26 04:55:00|13532.9|13526.9|13533.7|13527.7|13534.5|13529.5|13531.6|13526.9|150
1629954000000|2021-08-26 05:00:00|13533.6|13527.6|13535.5|13529.5|13535.6|13530.7|13530.9|13526.3|206
1629954300000|2021-08-26 05:05:00|13535.4|13529.4|13533.2|13530.2|13536.8|13532.3|13533.1|13528.1|176
1629954600000|2021-08-26 05:10:00|13533.3|13530.3|13535.5|13529.5|13535.6|13531.1|13532.9|13528.4|154
1629954900000|2021-08-26 05:15:00|13535.4|13529.4|13532.4|13526.4|13535.4|13530.9|13530.8|13526.3|174
1629955200000|2021-08-26 05:20:00|13531.6|13525.6|13531.9|13525.9|13532.6|13527.8|13529.8|13525|152
1629955500000|2021-08-26 05:25:00|13532|13526|13527.6|13524.6|13532|13527|13527.6|13523.1|261
1629955800000|2021-08-26 05:30:00|13527.7|13524.7|13526.4|13523.4|13528.8|13524.7|13525.9|13521.6|244
1629956100000|2021-08-26 05:35:00|13527.9|13521.9|13528.7|13522.7|13528.7|13524.2|13526|13521.5|139
1629956400000|2021-08-26 05:40:00|13528.6|13522.6|13527.9|13524.9|13529.6|13525.2|13526.1|13521.7|157
1629956700000|2021-08-26 05:45:00|13529.3|13523.3|13527.1|13524.1|13529.3|13524.9|13526.8|13522.1|158
1629957000000|2021-08-26 05:50:00|13527|13524|13527.5|13524.5|13529.5|13525|13526.8|13522.6|109
1629957300000|2021-08-26 05:55:00|13527.6|13524.6|13531.2|13525.2|13531.3|13526.9|13526.9|13522.5|187
1629957600000|2021-08-26 06:00:00|13529.5|13526.5|13533|13527|13533.3|13528.3|13529.3|13524.4|262
1629957900000|2021-08-26 06:05:00|13532.8|13526.8|13530.5|13524.5|13532.8|13527.9|13529|13524.4|238
1629958200000|2021-08-26 06:10:00|13530.6|13524.6|13531.5|13528.5|13533.9|13529.4|13527.3|13522.9|210
1629958500000|2021-08-26 06:15:00|13533|13527|13532.2|13529.2|13534.1|13529.7|13531.2|13526.9|195
1629958800000|2021-08-26 06:20:00|13532|13529|13532.3|13529.3|13534.3|13529.7|13531.1|13527.2|208
1629959100000|2021-08-26 06:25:00|13532.4|13529.4|13533.7|13527.7|13534.4|13530|13531|13526.7|213
1629959400000|2021-08-26 06:30:00|13533.6|13527.6|13532.5|13526.5|13534.4|13529.8|13531|13526.5|177
1629959700000|2021-08-26 06:35:00|13532.6|13526.6|13530.1|13527.1|13533.5|13528.8|13530|13525.1|174
1629960000000|2021-08-26 06:40:00|13530.2|13527.2|13532.2|13526.2|13533|13528.5|13529.9|13525.4|152
1629960300000|2021-08-26 06:45:00|13532.1|13526.1|13531.9|13525.9|13532.2|13527.7|13529.8|13525.4|118
1629960600000|2021-08-26 06:50:00|13531.8|13525.8|13532.3|13526.3|13532.8|13527.9|13530.9|13525.4|189
1629960900000|2021-08-26 06:55:00|13532.5|13526.5|13535.6|13529.6|13536.3|13530.7|13532.5|13526.5|266
1629961200000|2021-08-26 07:00:00|13535.7|13529.7|13532.6|13526.6|13536.7|13530.7|13530.9|13526.3|251
1629961500000|2021-08-26 07:05:00|13532.5|13526.5|13530.8|13527.8|13533.4|13529|13529.3|13524.5|384
1629961800000|2021-08-26 07:10:00|13530.9|13527.9|13531.6|13525.6|13534.3|13529.8|13530.1|13525.6|322
1629962100000|2021-08-26 07:15:00|13531.7|13525.7|13530.2|13524.2|13531.9|13527.1|13526.1|13521.4|243
1629962400000|2021-08-26 07:20:00|13530.3|13524.3|13529.9|13526.9|13532.1|13527.5|13527.8|13523.4|224
1629962700000|2021-08-26 07:25:00|13531.3|13525.3|13526.9|13520.9|13531.5|13527|13526.6|13520.8|243
1629963000000|2021-08-26 07:30:00|13526.8|13520.8|13524.9|13521.9|13528.5|13523.6|13524.9|13520.3|201
1629963300000|2021-08-26 07:35:00|13524.8|13521.8|13519.3|13516.3|13526.6|13522|13518.4|13513.9|242
1629963600000|2021-08-26 07:40:00|13519.2|13516.2|13521.7|13515.7|13522.4|13518.2|13519.2|13514.4|262
1629963900000|2021-08-26 07:45:00|13521.6|13515.6|13524.3|13518.3|13525.7|13519.9|13519.7|13515.1|214
1629964200000|2021-08-26 07:50:00|13524.4|13518.4|13524.7|13518.7|13525.6|13521.1|13522.7|13518.2|196
1629964500000|2021-08-26 07:55:00|13524.6|13518.6|13522.9|13516.9|13525|13520.1|13520.3|13515.8|264
1629964800000|2021-08-26 08:00:00|13521.4|13518.4|13524.9|13521.9|13527.6|13522.8|13521.3|13517|337
1629965100000|2021-08-26 08:05:00|13524.8|13521.8|13527.8|13521.8|13528.6|13523.7|13524.6|13520.1|205
1629965400000|2021-08-26 08:10:00|13527.7|13521.7|13525.4|13522.4|13527.8|13523.7|13525|13520.6|160
1629965700000|2021-08-26 08:15:00|13525.5|13522.5|13527.4|13521.4|13527.6|13523.1|13523.6|13518.7|194
1629966000000|2021-08-26 08:20:00|13527.3|13521.3|13526.7|13523.7|13529.8|13525.4|13525.4|13520.8|230
1629966300000|2021-08-26 08:25:00|13528.2|13522.2|13530.8|13524.8|13531|13525.8|13526.6|13522|289
1629966600000|2021-08-26 08:30:00|13530.4|13524.4|13531.6|13525.6|13531.8|13527.2|13527.8|13523.2|299
1629966900000|2021-08-26 08:35:00|13531.7|13525.7|13535|13529|13536.6|13531.9|13530.4|13525.7|324
1629967200000|2021-08-26 08:40:00|13535.1|13529.1|13535|13532|13539.5|13534.9|13533.7|13529|258
1629967500000|2021-08-26 08:45:00|13534.9|13531.9|13536|13533|13537.6|13533.1|13533.1|13528.7|212
1629967800000|2021-08-26 08:50:00|13536.1|13533.1|13537.8|13531.8|13538.8|13534.2|13535.5|13530.8|209
1629968100000|2021-08-26 08:55:00|13537.9|13531.9|13537.4|13531.4|13539.3|13534.8|13535.8|13531.2|205
1629968400000|2021-08-26 09:00:00|13537.3|13531.3|13532.3|13529.3|13537.4|13532.3|13531.3|13526.6|279
1629968700000|2021-08-26 09:05:00|13532.2|13529.2|13533.5|13530.5|13535.6|13531.2|13532|13527.5|228
1629969000000|2021-08-26 09:10:00|13533.4|13530.4|13537.9|13531.9|13538.1|13533.3|13533.4|13528.8|142
1629969300000|2021-08-26 09:15:00|13538|13532|13538.3|13532.3|13538.4|13534.2|13535.2|13530.7|177
1629969600000|2021-08-26 09:20:00|13538.2|13532.2|13537.1|13534.1|13539.3|13534.9|13536.5|13532.1|186
1629969900000|2021-08-26 09:25:00|13536.9|13533.9|13536.5|13530.5|13538.5|13534.2|13534.9|13529.9|157
1629970200000|2021-08-26 09:30:00|13536.6|13530.6|13534.7|13528.7|13536.6|13532.2|13532.8|13528.3|149
1629970500000|2021-08-26 09:35:00|13534.8|13528.8|13534.8|13528.8|13535.2|13530.3|13532.9|13528.2|186
1629970800000|2021-08-26 09:40:00|13534.9|13528.9|13532.6|13526.6|13535.1|13530.8|13531.2|13526.6|196
1629971100000|2021-08-26 09:45:00|13532.7|13526.7|13531.2|13528.2|13533.7|13529.2|13530.4|13526|165
1629971400000|2021-08-26 09:50:00|13531.3|13528.3|13533|13527|13533.3|13529|13531.2|13526.9|130
1629971700000|2021-08-26 09:55:00|13533.1|13527.1|13532.8|13526.8|13533.4|13529|13530.7|13526.2|177
1629972000000|2021-08-26 10:00:00|13533|13527|13533.9|13527.9|13534.6|13529.8|13529.7|13524.7|189
1629972300000|2021-08-26 10:05:00|13533.8|13527.8|13533.2|13530.2|13535.2|13530.7|13531.4|13526.7|151
1629972600000|2021-08-26 10:10:00|13533.1|13530.1|13532|13526|13534.7|13530.2|13530.7|13525.9|158
1629972900000|2021-08-26 10:15:00|13531.9|13525.9|13531.2|13528.2|13533.8|13528.6|13530|13525.6|160
1629973200000|2021-08-26 10:20:00|13532.5|13526.5|13532.3|13526.3|13533.1|13528.5|13529.8|13525.5|194
1629973500000|2021-08-26 10:25:00|13532.4|13526.4|13531.3|13525.3|13532.7|13528|13528.6|13524.1|230
1629973800000|2021-08-26 10:30:00|13531.4|13525.4|13528.4|13525.4|13531.5|13527.2|13528.4|13524.6|131
1629974100000|2021-08-26 10:35:00|13528.5|13525.5|13527.2|13524.2|13530.8|13526.3|13527|13522.4|171
1629974400000|2021-08-26 10:40:00|13528.6|13522.6|13526.6|13523.6|13528.9|13524.1|13526|13521.5|144
1629974700000|2021-08-26 10:45:00|13526.7|13523.7|13528.1|13522.1|13528.3|13523.9|13526.1|13521.6|94
1629975000000|2021-08-26 10:50:00|13528|13522|13528.1|13522.1|13528.4|13523.4|13526|13521.1|133
1629975300000|2021-08-26 10:55:00|13528.2|13522.2|13528.9|13522.9|13528.9|13523.8|13526.8|13521.6|137
1629975600000|2021-08-26 11:00:00|13529|13523|13529.1|13523.1|13529.9|13525.3|13527.4|13523|145
1629975900000|2021-08-26 11:05:00|13529.2|13523.2|13529.4|13523.4|13529.7|13525.2|13527.7|13523.1|117
1629976200000|2021-08-26 11:10:00|13528|13525|13529.5|13523.5|13529.5|13525|13527.3|13522.8|134
1629976500000|2021-08-26 11:15:00|13529.4|13523.4|13524.4|13518.4|13529.5|13525|13522.5|13518.1|214
1629976800000|2021-08-26 11:20:00|13524.5|13518.5|13523|13520|13524.9|13520.3|13522.4|13517.8|133
1629977100000|2021-08-26 11:25:00|13522.9|13519.9|13523.5|13520.5|13525.1|13520.6|13522.8|13518.3|105
1629977400000|2021-08-26 11:30:00|13523.4|13520.4|13529.7|13523.7|13529.9|13524.7|13523.4|13519.3|189
1629977700000|2021-08-26 11:35:00|13529.8|13523.8|13529.1|13523.1|13530.6|13525.9|13526.9|13521.9|225
1629978000000|2021-08-26 11:40:00|13529.2|13523.2|13529|13523|13529.7|13524.8|13527.1|13522.2|186
1629978300000|2021-08-26 11:45:00|13528.9|13522.9|13523.3|13520.3|13529|13523.7|13523.2|13519|238
1629978600000|2021-08-26 11:50:00|13523.2|13520.2|13527.3|13521.3|13527.3|13522.7|13523.1|13518.8|176
1629978900000|2021-08-26 11:55:00|13527.2|13521.2|13528.9|13525.9|13530.5|13525.9|13525.5|13521.1|228
1629979200000|2021-08-26 12:00:00|13528.8|13525.8|13530.4|13524.4|13530.6|13526.2|13527.8|13523.3|228
1629979500000|2021-08-26 12:05:00|13530.5|13524.5|13531.3|13525.3|13531.9|13527.3|13529|13524.3|285
1629979800000|2021-08-26 12:10:00|13531.4|13525.4|13532|13526|13533.5|13528.9|13529.6|13524.7|324
1629980100000|2021-08-26 12:15:00|13532.2|13526.2|13529.7|13526.7|13532.9|13527.9|13529.5|13525|230
1629980400000|2021-08-26 12:20:00|13529.6|13526.6|13528.7|13525.7|13532|13527.4|13528.2|13523.6|197
1629980700000|2021-08-26 12:25:00|13528.8|13525.8|13528.5|13522.5|13531.4|13526.8|13527.9|13521.9|229
1629981000000|2021-08-26 12:30:00|13528.4|13522.4|13528.3|13522.3|13529.8|13524|13524.4|13518.4|350
1629981300000|2021-08-26 12:35:00|13528.4|13522.4|13535.6|13529.6|13537.7|13531.7|13528.3|13522.3|414
1629981600000|2021-08-26 12:40:00|13535.8|13529.8|13537.9|13531.9|13540.7|13535.2|13535|13529|415
1629981900000|2021-08-26 12:45:00|13537.8|13531.8|13535.5|13529.5|13538.9|13534.4|13534.1|13528.9|351
1629982200000|2021-08-26 12:50:00|13535.6|13529.6|13536.9|13530.9|13540.6|13534.6|13533.7|13528.7|350
1629982500000|2021-08-26 12:55:00|13536.8|13530.8|13537.9|13531.9|13539.8|13534.3|13534.9|13529.6|393
1629982800000|2021-08-26 13:00:00|13537.7|13531.7|13535.9|13529.9|13537.8|13532.8|13534.1|13529|320
1629983100000|2021-08-26 13:05:00|13535.8|13529.8|13538.9|13532.9|13540.6|13534.6|13533.9|13529.1|395
1629983400000|2021-08-26 13:10:00|13539|13533|13536.6|13530.6|13540.6|13535.9|13536.3|13530.3|383
1629983700000|2021-08-26 13:15:00|13536.7|13530.7|13537.7|13531.7|13539.4|13533.4|13535.1|13529.1|405
1629984000000|2021-08-26 13:20:00|13537.6|13531.6|13537.7|13531.7|13539.5|13534.2|13536.8|13531|311
1629984300000|2021-08-26 13:25:00|13537.8|13531.8|13536.2|13530.2|13538.3|13533.3|13535.4|13529.7|300
1629984600000|2021-08-26 13:30:00|13536.3|13530.3|13538.6|13532.6|13539.2|13534.6|13535|13530.2|375
1629984900000|2021-08-26 13:35:00|13538.7|13532.7|13542.4|13536.4|13542.8|13537.9|13538.7|13532.7|351
1629985200000|2021-08-26 13:40:00|13542.3|13536.3|13539.8|13533.8|13544.4|13539.1|13538.2|13533.5|380
1629985500000|2021-08-26 13:45:00|13538.1|13535.1|13541.9|13535.9|13542|13536|13537.7|13533.1|364
1629985800000|2021-08-26 13:50:00|13541.8|13535.8|13540.5|13537.5|13543|13538.3|13539.3|13534.7|238
1629986100000|2021-08-26 13:55:00|13540.4|13537.4|13539.9|13533.9|13542.3|13537.8|13537|13531.9|370
1629986400000|2021-08-26 14:00:00|13540.1|13534.1|13540.8|13534.8|13541.6|13536.5|13538.8|13534|235
1629986700000|2021-08-26 14:05:00|13540.9|13534.9|13537.7|13534.7|13541.1|13536.4|13535.8|13531.1|314
1629987000000|2021-08-26 14:10:00|13539.2|13533.2|13532.2|13529.2|13539.2|13534.6|13530.9|13526.3|310
1629987300000|2021-08-26 14:15:00|13532.3|13529.3|13532.2|13529.2|13534.4|13529.9|13530.3|13525.6|286
1629987600000|2021-08-26 14:20:00|13532.3|13529.3|13535.2|13529.2|13535.6|13530.9|13532.2|13527.1|320
1629987900000|2021-08-26 14:25:00|13535.3|13529.3|13536.4|13530.4|13539.1|13534.5|13533.4|13528.3|360
1629988200000|2021-08-26 14:30:00|13536.3|13530.3|13538.1|13532.1|13538.7|13533.8|13531.6|13527.3|342
1629988500000|2021-08-26 14:35:00|13538|13532|13542.3|13536.3|13542.4|13537.6|13536.9|13531.9|285
1629988800000|2021-08-26 14:40:00|13542.4|13536.4|13541.1|13535.1|13542.7|13538.2|13537.4|13532.9|402
1629989100000|2021-08-26 14:45:00|13540.9|13534.9|13543.5|13537.5|13545.7|13539.7|13539.4|13534.6|400
1629989400000|2021-08-26 14:50:00|13541.9|13538.9|13541.5|13535.5|13543.5|13538.9|13538.5|13533.6|396
1629989700000|2021-08-26 14:55:00|13541.4|13535.4|13540.4|13534.4|13542.2|13537|13536.1|13531.3|317
1629990000000|2021-08-26 15:00:00|13540.5|13534.5|13542.9|13536.9|13543.7|13539|13539.4|13534.5|261
1629990300000|2021-08-26 15:05:00|13542.8|13536.8|13537.4|13531.4|13542.8|13537.6|13537.2|13531.2|283
1629990600000|2021-08-26 15:10:00|13537.3|13531.3|13538.1|13532.1|13539.1|13533.9|13536.3|13530.3|230
1629990900000|2021-08-26 15:15:00|13538|13532|13537.3|13531.3|13538.4|13533.7|13535.2|13530.7|184
1629991200000|2021-08-26 15:20:00|13537.4|13531.4|13537.9|13531.9|13538.5|13534|13536|13530.9|149
1629991500000|2021-08-26 15:25:00|13537.8|13531.8|13537.1|13531.1|13538|13533.2|13535.7|13530.8|114
1629991800000|2021-08-26 15:30:00|13537.2|13531.2|13538.8|13532.8|13538.9|13534.4|13534.8|13530.2|243
1629992100000|2021-08-26 15:35:00|13538.7|13532.7|13538|13532|13539.4|13534.8|13536.9|13531.8|262
1629992400000|2021-08-26 15:40:00|13538.1|13532.1|13537.5|13534.5|13538.9|13534.5|13535.4|13530.8|199
1629992700000|2021-08-26 15:45:00|13537.4|13534.4|13541.9|13535.9|13542.1|13537.1|13537.4|13533.5|264
1629993000000|2021-08-26 15:50:00|13542|13536|13540.9|13534.9|13542|13537.4|13539.4|13534.8|165
1629993300000|2021-08-26 15:55:00|13540.8|13534.8|13540.9|13534.9|13541.4|13536.9|13539.1|13534.5|140
1629993600000|2021-08-26 16:00:00|13541|13535|13541.6|13535.6|13542.7|13538|13539.2|13534.5|191
1629993900000|2021-08-26 16:05:00|13541.5|13535.5|13541.9|13535.9|13542.3|13537.5|13540.1|13535.5|140
1629994200000|2021-08-26 16:10:00|13542|13536|13542.4|13536.4|13542.4|13537.9|13540.1|13535.5|110
1629994500000|2021-08-26 16:15:00|13542.3|13536.3|13544.9|13538.9|13545.7|13541.1|13540.7|13536.2|209
1629994800000|2021-08-26 16:20:00|13545|13539|13544.5|13538.5|13545.2|13540.4|13542.6|13537.9|190
1629995100000|2021-08-26 16:25:00|13544.4|13538.4|13543.1|13537.1|13544.8|13539.9|13541.8|13537|171
1629995400000|2021-08-26 16:30:00|13543.2|13537.2|13540.6|13537.6|13543.4|13538.9|13540.4|13535.9|205
1629995700000|2021-08-26 16:35:00|13540.4|13537.4|13542|13536|13542.5|13538|13540.2|13535.7|237
1629996000000|2021-08-26 16:40:00|13540.5|13537.5|13540.2|13537.2|13542.2|13537.7|13540.1|13535.1|171
1629996300000|2021-08-26 16:45:00|13541.7|13535.7|13542.1|13536.1|13542.1|13537.6|13540|13535.3|136
1629996600000|2021-08-26 16:50:00|13540.6|13537.6|13542.9|13536.9|13543.6|13538.9|13540.6|13536.1|166
1629996900000|2021-08-26 16:55:00|13543|13537|13546.1|13540.1|13546.2|13540.6|13541.4|13536.5|211
1629997200000|2021-08-26 17:00:00|13546|13540|13544.9|13541.9|13549.9|13544.7|13544.8|13540|303
1629997500000|2021-08-26 17:05:00|13544.8|13541.8|13544.1|13538.1|13546.4|13541.9|13542.5|13537.7|181
1629997800000|2021-08-26 17:10:00|13543.8|13537.8|13545.3|13539.3|13545.5|13540.3|13543.3|13537.5|124
1629998100000|2021-08-26 17:15:00|13545.2|13539.2|13547.4|13541.4|13547.5|13541.7|13543.7|13539.1|113
1629998400000|2021-08-26 17:20:00|13547.3|13541.3|13547.5|13541.5|13548|13543.4|13545.4|13540.7|156
1629998700000|2021-08-26 17:25:00|13547.6|13541.6|13545.9|13539.9|13548.4|13543|13545.7|13539.7|165
1629999000000|2021-08-26 17:30:00|13546|13540|13545.6|13539.6|13546.4|13541.9|13543|13538|156
1629999300000|2021-08-26 17:35:00|13545.7|13539.7|13547.4|13541.4|13547.5|13541.5|13544.2|13538.9|122
1629999600000|2021-08-26 17:40:00|13547.3|13541.3|13546.4|13540.4|13547.4|13542.3|13544.3|13539.8|190
1629999900000|2021-08-26 17:45:00|13546.5|13540.5|13545.3|13539.3|13546.5|13541.8|13543.5|13539.1|184
1630000200000|2021-08-26 17:50:00|13545.2|13539.2|13545.6|13539.6|13545.8|13541|13543.8|13538.7|121
1630000500000|2021-08-26 17:55:00|13545.5|13539.5|13545.4|13539.4|13546.3|13541.2|13543.6|13539|106
1630000800000|2021-08-26 18:00:00|13545.3|13539.3|13545.4|13539.4|13545.5|13540.7|13542.9|13538.4|140
1630001100000|2021-08-26 18:05:00|13545.3|13539.3|13545.8|13542.8|13547.3|13542.8|13543.8|13539.2|138
1630001400000|2021-08-26 18:10:00|13547.3|13541.3|13547.5|13541.5|13547.6|13543.1|13545.5|13540.5|102
1630001700000|2021-08-26 18:15:00|13547.4|13541.4|13547.2|13541.2|13547.4|13542.8|13544.9|13540.3|153
1630002000000|2021-08-26 18:20:00|13547.1|13541.1|13546.4|13540.4|13547.1|13542.1|13544.5|13540|146
1630002300000|2021-08-26 18:25:00|13546.3|13540.3|13546.4|13540.4|13547.1|13542.5|13544.8|13540|126
1630002600000|2021-08-26 18:30:00|13546.5|13540.5|13547.2|13541.2|13547.4|13542.1|13544.9|13540.3|115
1630002900000|2021-08-26 18:35:00|13547|13541|13544.7|13541.7|13547.1|13542.4|13544.7|13540.2|81
1630003200000|2021-08-26 18:40:00|13544.6|13541.6|13545|13539|13546.2|13541.6|13543.7|13538.8|91
1630003500000|2021-08-26 18:45:00|13544.9|13538.9|13546.6|13540.6|13546.6|13540.6|13542.7|13538|100
1630003800000|2021-08-26 18:50:00|13546.5|13540.5|13546.3|13540.3|13546.6|13541.8|13544.3|13539.8|93
1630004100000|2021-08-26 18:55:00|13546.2|13540.2|13547.6|13541.6|13547.7|13543.2|13544.5|13539.9|94
1630004400000|2021-08-26 19:00:00|13547.5|13541.5|13547.9|13541.9|13548.5|13543.7|13546.6|13540.6|135
1630004700000|2021-08-26 19:05:00|13547.8|13541.8|13549.9|13543.9|13550.2|13544.2|13546.6|13541.7|120
1630005000000|2021-08-26 19:10:00|13549.8|13543.8|13548.8|13542.8|13550.3|13545.7|13548.1|13542.8|114
1630005300000|2021-08-26 19:15:00|13548.9|13542.9|13549|13543|13549.4|13543.4|13548.5|13542.5|138
1630005600000|2021-08-26 19:20:00|13548.9|13542.9|13549.6|13543.6|13549.9|13545.2|13547.4|13542.8|109
1630005900000|2021-08-26 19:25:00|13549.7|13543.7|13550.1|13544.1|13550.5|13545.8|13548.7|13543.6|135
1630006200000|2021-08-26 19:30:00|13550.2|13544.2|13549.7|13543.7|13550.2|13545.3|13548|13543.5|86
1630006500000|2021-08-26 19:35:00|13549.6|13543.6|13549.3|13543.3|13549.6|13544.4|13547.4|13542.5|112
1630006800000|2021-08-26 19:40:00|13549.2|13543.2|13549.5|13543.5|13549.6|13545.1|13547.9|13542.5|127
1630007100000|2021-08-26 19:45:00|13549.6|13543.6|13549.4|13543.4|13549.7|13545.1|13548.1|13543.2|146
1630007400000|2021-08-26 19:50:00|13549.3|13543.3|13549.3|13543.3|13549.7|13544.8|13547.8|13543|104
1630007700000|2021-08-26 19:55:00|13549.2|13543.2|13549.6|13543.6|13549.9|13543.9|13547.2|13541.2|136
1630008000000|2021-08-26 20:00:00|13549.7|13543.7|13551.6|13545.6|13552.1|13547.8|13549.5|13543.5|129
1630008300000|2021-08-26 20:05:00|13551.7|13545.7|13551.7|13545.7|13551.8|13545.8|13551.5|13545.5|72
1630008600000|2021-08-26 20:10:00|13551.6|13545.6|13551.6|13545.6|13551.9|13545.9|13551.5|13545.5|77
1630008900000|2021-08-26 20:15:00|13551.7|13545.7|13551.8|13545.8|13551.9|13545.9|13551.4|13545.4|64
1630009200000|2021-08-26 20:20:00|13551.5|13545.5|13551.7|13545.7|13552.2|13547.7|13550.6|13545.3|85
1630009500000|2021-08-26 20:25:00|13551.9|13545.9|13551.7|13545.7|13552.1|13546.1|13551.1|13545.1|83
1630009800000|2021-08-26 20:30:00|13551.6|13545.6|13551.6|13545.6|13551.9|13545.9|13551.5|13545.5|53
1630010100000|2021-08-26 20:35:00|13551.7|13545.7|13551.7|13545.7|13551.9|13545.9|13551.5|13545.5|66
1630010400000|2021-08-26 20:40:00|13551.8|13545.8|13551.2|13545.2|13551.8|13545.8|13551.1|13545.1|77
1630010700000|2021-08-26 20:45:00|13551.4|13545.4|13549.5|13543.2|13552.7|13545.4|13543.8|13528.8|643
1630011000000|2021-08-26 20:50:00|13549.6|13543.4|13550.8|13544.8|13552.2|13544.8|13549.5|13542.9|158
1630011300000|2021-08-26 20:55:00|13550.4|13544.4|13549.2|13534.7|13551.3|13544.8|13546.7|13531.7|150
1630011600000|2021-08-26 21:00:00|13549|13540|13546.5|13531.5|13551.2|13543.5|13544.2|13529.2|51
1630011900000|2021-08-26 21:05:00|13546|13531|13544|13529|13549.7|13534.7|13543|13528|66
1630012200000|2021-08-26 21:10:00|13543.8|13528.8|13544.1|13529.1|13545.4|13530.4|13542.4|13527.4|83
1630012500000|2021-08-26 21:15:00|13544.2|13529.2|13544.8|13529.8|13549.8|13534.8|13543.6|13528.6|99
1630012800000|2021-08-26 21:20:00|13544.7|13529.7|13544.4|13529.4|13548.5|13533.5|13544|13529|95
1630013100000|2021-08-26 21:25:00|13545.8|13530.8|13544.4|13529.4|13546.9|13531.9|13543.9|13528.9|71
1630013400000|2021-08-26 21:30:00|13548.2|13533.2|13547.6|13532.6|13550.2|13535.2|13545|13530|645
1630013700000|2021-08-26 21:35:00|13547.4|13532.4|13551.4|13536.4|13553.1|13538.1|13547.4|13532.4|330
1630014000000|2021-08-26 21:40:00|13551.7|13536.7|13551.2|13536.2|13552.6|13537.6|13548.1|13533.1|216
1630014300000|2021-08-26 21:45:00|13551.3|13536.3|13552.7|13537.7|13553.1|13538.1|13548.8|13533.8|147
1630014600000|2021-08-26 21:50:00|13552.6|13537.6|13551.3|13536.3|13553.2|13538.2|13547.7|13532.7|196
1630014900000|2021-08-26 21:55:00|13552.4|13537.4|13552.3|13537.3|13552.6|13537.6|13548.4|13533.4|219
1630015200000|2021-08-26 22:00:00|13550.5|13535.5|13549.5|13534.5|13551.6|13536.6|13547.3|13532.3|384
1630015500000|2021-08-26 22:05:00|13549.4|13534.4|13551.4|13536.4|13554.5|13540.8|13547.8|13532.8|524
1630015800000|2021-08-26 22:10:00|13552|13537|13548.7|13541.5|13554.9|13541.8|13547.6|13536|185
1630016100000|2021-08-26 22:15:00|13549.4|13541.3|13549|13541.2|13553.1|13542.5|13547.7|13537.6|197
1630016400000|2021-08-26 22:20:00|13548.6|13541.4|13547.1|13541.1|13551.3|13542.5|13546.2|13540|106
1630016700000|2021-08-26 22:25:00|13547.7|13541.7|13547.6|13541.6|13551.1|13542.4|13546.5|13540.1|113
1630017000000|2021-08-26 22:30:00|13547.5|13541.1|13547.5|13541.5|13549.5|13541.7|13546.7|13540.3|133
1630017300000|2021-08-26 22:35:00|13547.7|13541.7|13546.2|13540.2|13549|13541.8|13545.8|13539.8|144
1630017600000|2021-08-26 22:40:00|13549.6|13541.1|13547.1|13541.1|13550.5|13542|13546.4|13540.3|129
1630017900000|2021-08-26 22:45:00|13547.2|13541.2|13547.3|13541.3|13549.5|13541.9|13545.9|13539.9|100
1630018200000|2021-08-26 22:50:00|13547.1|13541.1|13546.3|13540.3|13547.7|13541.7|13545.7|13539.7|96
1630018500000|2021-08-26 22:55:00|13547.4|13540.9|13547.6|13541.6|13548.5|13541.9|13546|13540|107
1630018800000|2021-08-26 23:00:00|13546.9|13540.9|13545.2|13539.2|13546.9|13540.9|13543.5|13537.5|121
1630019100000|2021-08-26 23:05:00|13544.9|13538.9|13543.2|13537.2|13545.3|13539.3|13543.2|13537.2|95
1630019400000|2021-08-26 23:10:00|13543.3|13537.3|13545.1|13539.1|13545.3|13539.3|13542.2|13537.1|91
1630019700000|2021-08-26 23:15:00|13545.2|13539.2|13544.5|13538.5|13545.5|13541|13543.8|13538.4|61
1630020000000|2021-08-26 23:20:00|13544.6|13538.6|13543.4|13537.4|13545.4|13539.4|13543.3|13537.3|71
1630020300000|2021-08-26 23:25:00|13543.5|13537.5|13544.1|13538.1|13544.4|13538.4|13543.2|13537.2|89
1630020600000|2021-08-26 23:30:00|13544.3|13538.3|13544|13538|13544.9|13538.9|13543.8|13537.8|90
1630020900000|2021-08-26 23:35:00|13543.8|13537.8|13544.7|13538.7|13544.9|13538.9|13543.7|13537.7|98
1630021200000|2021-08-26 23:40:00|13544.8|13538.8|13544.7|13538.7|13545.1|13539.1|13543.6|13537.6|108
1630021500000|2021-08-26 23:45:00|13544.8|13538.8|13542.4|13536.4|13545.2|13539.2|13536.4|13526.4|197
1630021800000|2021-08-26 23:50:00|13542.5|13536.5|13542.7|13536.7|13543|13537|13542.3|13536.3|73
1630022100000|2021-08-26 23:55:00|13542.6|13536.6|13542.4|13536.4|13543|13537|13541.4|13535.4|102
1630022400000|2021-08-27 00:00:00|13542.2|13536.2|13550.4|13544.4|13552.2|13546.2|13542.1|13536.1|262
1630022700000|2021-08-27 00:05:00|13550.5|13544.5|13548.1|13542.1|13550.8|13546.2|13547|13541.4|166
1630023000000|2021-08-27 00:10:00|13548.2|13542.2|13551.8|13545.8|13552.4|13547.7|13546.1|13541.5|170
1630023300000|2021-08-27 00:15:00|13551.9|13545.9|13551|13548|13552.7|13548.2|13548.9|13544|187
1630023600000|2021-08-27 00:20:00|13551.1|13548.1|13552.4|13549.4|13555.3|13551.1|13551|13547.1|191
1630023900000|2021-08-27 00:25:00|13552.3|13549.3|13557.2|13551.2|13559.3|13554|13552.2|13547.8|188
1630024200000|2021-08-27 00:30:00|13555.7|13552.7|13555.1|13549.1|13557.4|13553.7|13553.1|13548.5|247
1630024500000|2021-08-27 00:35:00|13555.2|13549.2|13554.1|13551.1|13556.3|13551.7|13551.8|13547.5|135
1630024800000|2021-08-27 00:40:00|13554|13551|13553.6|13550.6|13556.5|13551.9|13552.8|13548.3|132
1630025100000|2021-08-27 00:45:00|13553.5|13550.5|13552.1|13549.1|13555.1|13550.5|13551.9|13547.6|169
1630025400000|2021-08-27 00:50:00|13552|13549|13550.7|13547.7|13553.6|13549.1|13548.2|13544.3|176
1630025700000|2021-08-27 00:55:00|13552.2|13546.2|13550.6|13547.6|13552.3|13547.8|13549.3|13544.8|141
1630026000000|2021-08-27 01:00:00|13550.8|13547.8|13549.6|13546.6|13552.8|13548.3|13547|13543.1|252
1630026300000|2021-08-27 01:05:00|13549.7|13546.7|13549.5|13546.5|13551|13546.7|13547.4|13543|155
1630026600000|2021-08-27 01:10:00|13549.6|13546.6|13548.6|13542.6|13550.9|13546.6|13546.6|13542.4|151
1630026900000|2021-08-27 01:15:00|13548.7|13542.7|13548.8|13542.8|13549.6|13545|13546.6|13540.7|245
1630027200000|2021-08-27 01:20:00|13548.7|13542.7|13548.9|13545.9|13550|13545.9|13545.9|13541.5|161
1630027500000|2021-08-27 01:25:00|13548.8|13545.8|13548.8|13542.8|13549.4|13545.9|13546.4|13541.9|144
1630027800000|2021-08-27 01:30:00|13548.6|13542.6|13544.9|13541.9|13549.1|13544.5|13544.9|13540.8|244
1630028100000|2021-08-27 01:35:00|13545|13542|13540.7|13537.7|13545.9|13542|13540.6|13537.3|206
1630028400000|2021-08-27 01:40:00|13540.6|13537.6|13543.9|13540.9|13546.2|13541.7|13540.6|13536.3|208
1630028700000|2021-08-27 01:45:00|13543.7|13540.7|13540.5|13537.5|13545.1|13540.7|13540.4|13536.1|259
1630029000000|2021-08-27 01:50:00|13541.9|13535.9|13543|13540|13544.2|13540.1|13539.9|13535.5|149
1630029300000|2021-08-27 01:55:00|13542.9|13539.9|13544.8|13538.8|13545.2|13541.2|13542|13537.6|155
1630029600000|2021-08-27 02:00:00|13543.4|13540.4|13537|13534|13545.4|13541.3|13536.9|13533.9|227
1630029900000|2021-08-27 02:05:00|13536.9|13533.9|13537|13534|13538.6|13534.4|13535.5|13531.6|182
1630030200000|2021-08-27 02:10:00|13537.1|13534.1|13538.6|13532.6|13539.6|13535.4|13536.4|13531.9|207
1630030500000|2021-08-27 02:15:00|13537.2|13534.2|13537|13534|13538.9|13534.8|13537|13532.7|137
1630030800000|2021-08-27 02:20:00|13536.9|13533.9|13533.8|13530.8|13537|13534|13533.7|13529.3|193
1630031100000|2021-08-27 02:25:00|13535.3|13529.3|13530.6|13527.6|13535.3|13530.9|13530.6|13526.5|131
1630031400000|2021-08-27 02:30:00|13530.7|13527.7|13527|13524|13531.9|13527.9|13526.4|13522.1|206
1630031700000|2021-08-27 02:35:00|13526.9|13523.9|13529.7|13526.7|13531.5|13527.1|13526.9|13523.3|131
1630032000000|2021-08-27 02:40:00|13529.6|13526.6|13529.9|13526.9|13532.3|13527.9|13527.5|13523.1|183
1630032300000|2021-08-27 02:45:00|13530|13527|13530.6|13527.6|13532.6|13528.3|13529|13524.5|171
1630032600000|2021-08-27 02:50:00|13530.7|13527.7|13530.4|13527.4|13532.4|13528.5|13529.8|13525.5|186
1630032900000|2021-08-27 02:55:00|13530.5|13527.5|13532.8|13526.8|13533.2|13528.8|13530.3|13525.8|165
1630033200000|2021-08-27 03:00:00|13532.9|13526.9|13530.5|13527.5|13533.6|13529.1|13529.9|13525.4|124
1630033500000|2021-08-27 03:05:00|13530.6|13527.6|13530.6|13527.6|13533.7|13529.1|13530.3|13526.1|215
1630033800000|2021-08-27 03:10:00|13530.7|13527.7|13534.3|13531.3|13535.6|13531.3|13530.4|13526|195
1630034100000|2021-08-27 03:15:00|13534.2|13531.2|13534.2|13531.2|13536.8|13532.2|13533.9|13529.3|185
1630034400000|2021-08-27 03:20:00|13535.8|13529.8|13532.3|13529.3|13536.6|13532|13532.1|13528.6|167
1630034700000|2021-08-27 03:25:00|13532.2|13529.2|13531.1|13528.1|13532.9|13529.2|13529.5|13525.1|162
1630035000000|2021-08-27 03:30:00|13531.2|13528.2|13531.6|13525.6|13532.9|13528.6|13529.8|13525.6|112
1630035300000|2021-08-27 03:35:00|13531.7|13525.7|13530.3|13527.3|13532.7|13528|13530|13525.5|124
1630035600000|2021-08-27 03:40:00|13531.8|13525.8|13528.6|13525.6|13531.8|13527.3|13528.4|13524.1|106
1630035900000|2021-08-27 03:45:00|13528.5|13525.5|13525.9|13522.9|13529.6|13525.5|13525.6|13521.1|113
1630036200000|2021-08-27 03:50:00|13525.8|13522.8|13527.7|13524.7|13529.7|13525.4|13525|13520.6|234
1630036500000|2021-08-27 03:55:00|13527.8|13524.8|13528.1|13525.1|13530.9|13526.5|13527.4|13522.9|164
1630036800000|2021-08-27 04:00:00|13529.6|13523.6|13531|13525|13532.5|13528|13527.4|13523.1|162
1630037100000|2021-08-27 04:05:00|13530.9|13524.9|13528.9|13525.9|13530.9|13526.3|13528.4|13523.9|92
1630037400000|2021-08-27 04:10:00|13530.3|13524.3|13534.3|13528.3|13534.4|13529.9|13528.7|13524.3|156
1630037700000|2021-08-27 04:15:00|13532.9|13529.9|13532.8|13529.8|13535.8|13531.3|13532.4|13528.2|185
1630038000000|2021-08-27 04:20:00|13534.2|13528.2|13530.5|13527.5|13534.3|13529.8|13530.2|13525.8|186
1630038300000|2021-08-27 04:25:00|13530.4|13527.4|13532.2|13529.2|13534.4|13530|13529.9|13525.3|202
1630038600000|2021-08-27 04:30:00|13533.6|13527.6|13531.9|13528.9|13534|13529.7|13531.6|13527.2|149
1630038900000|2021-08-27 04:35:00|13531.8|13528.8|13532.3|13526.3|13534.5|13530.4|13530.9|13526.2|186
1630039200000|2021-08-27 04:40:00|13532.2|13526.2|13530|13524|13532.3|13527.9|13528.5|13524|121
1630039500000|2021-08-27 04:45:00|13530.2|13524.2|13529.2|13523.2|13530.2|13525.7|13527.4|13522.9|137
1630039800000|2021-08-27 04:50:00|13528.9|13522.9|13528.5|13525.5|13529.9|13525.7|13527|13522.6|103
1630040100000|2021-08-27 04:55:00|13528.6|13525.6|13528.1|13525.1|13530.8|13526.5|13528.1|13523.9|118
1630040400000|2021-08-27 05:00:00|13528.2|13525.2|13528.3|13525.3|13530.8|13526.2|13527.8|13523.5|153
1630040700000|2021-08-27 05:05:00|13528.2|13525.2|13529|13526|13530.9|13526.7|13528.1|13523.9|109
1630041000000|2021-08-27 05:10:00|13529.1|13526.1|13529.1|13526.1|13530.8|13526.3|13528.2|13523.7|94
1630041300000|2021-08-27 05:15:00|13529|13526|13528.5|13525.5|13530.7|13526.2|13528.5|13524.1|125
1630041600000|2021-08-27 05:20:00|13528.4|13525.4|13526.9|13523.9|13530.2|13525.8|13526.8|13523.8|109
1630041900000|2021-08-27 05:25:00|13527|13524|13526.4|13523.4|13527.8|13524.2|13526|13521.8|86
1630042200000|2021-08-27 05:30:00|13526.3|13523.3|13526.2|13523.2|13527.6|13524|13525.8|13521.3|145
1630042500000|2021-08-27 05:35:00|13526.3|13523.3|13526.4|13523.4|13528.8|13524.2|13526.1|13522.2|137
1630042800000|2021-08-27 05:40:00|13526.5|13523.5|13526.1|13523.1|13527.8|13523.7|13525.4|13521.1|137
1630043100000|2021-08-27 05:45:00|13526|13523|13526.1|13523.1|13528.2|13524.2|13526|13522.1|140
1630043400000|2021-08-27 05:50:00|13526|13523|13524.7|13521.7|13527.4|13523.2|13524|13520|157
1630043700000|2021-08-27 05:55:00|13526.3|13520.3|13524|13521|13526.3|13522.3|13523.9|13519.8|138
1630044000000|2021-08-27 06:00:00|13523.8|13520.8|13522.4|13519.4|13525.1|13521.5|13521.3|13517.1|182
1630044300000|2021-08-27 06:05:00|13522.3|13519.3|13524.3|13521.3|13526|13521.6|13522.3|13519.2|125
1630044600000|2021-08-27 06:10:00|13524.2|13521.2|13521.9|13518.9|13525|13521.2|13521.7|13517.3|145
1630044900000|2021-08-27 06:15:00|13521.8|13518.8|13523.8|13520.8|13524.8|13520.8|13521.3|13516.9|122
1630045200000|2021-08-27 06:20:00|13525|13519|13523.7|13520.7|13529.8|13525.3|13523.5|13519|307
1630045500000|2021-08-27 06:25:00|13523.6|13520.6|13521|13518|13524.4|13520.6|13520.7|13517.1|208
1630045800000|2021-08-27 06:30:00|13521.1|13518.1|13518.4|13515.4|13522.9|13519.1|13518.1|13513.8|262
1630046100000|2021-08-27 06:35:00|13518.5|13515.5|13517.1|13514.1|13519.6|13515.8|13516.5|13512.2|200
1630046400000|2021-08-27 06:40:00|13517|13514|13512.3|13509.3|13518.4|13514.1|13512.2|13508.7|219
1630046700000|2021-08-27 06:45:00|13512.2|13509.2|13512.2|13506.2|13512.3|13509.3|13508.6|13504.1|185
1630047000000|2021-08-27 06:50:00|13512.3|13506.3|13513.6|13507.6|13516.7|13511.4|13512.1|13506.3|225
1630047300000|2021-08-27 06:55:00|13512.1|13509.1|13514.3|13511.3|13516.6|13512.2|13512|13507.6|138
1630047600000|2021-08-27 07:00:00|13514.4|13511.4|13512.9|13509.9|13518|13513.1|13512.8|13508.4|194
1630047900000|2021-08-27 07:05:00|13513|13510|13512|13509|13514.2|13510.1|13511.9|13507.6|107
1630048200000|2021-08-27 07:10:00|13511.9|13508.9|13514|13511|13516.3|13511.8|13511.6|13508.6|145
1630048500000|2021-08-27 07:15:00|13514.1|13511.1|13514.4|13511.4|13515.9|13511.5|13513.8|13509.8|121
1630048800000|2021-08-27 07:20:00|13514.5|13511.5|13513.9|13507.9|13516.1|13511.6|13512.1|13507.6|152
1630049100000|2021-08-27 07:25:00|13514|13508|13514.4|13508.4|13516.3|13511.9|13512.5|13507.9|199
1630049400000|2021-08-27 07:30:00|13513.1|13510.1|13512.7|13509.7|13514.6|13510.2|13512.5|13507.3|167
1630049700000|2021-08-27 07:35:00|13514.2|13508.2|13516.6|13510.6|13516.8|13511.9|13512.5|13507.2|256
1630050000000|2021-08-27 07:40:00|13515.1|13512.1|13515.3|13512.3|13517.7|13513.5|13514.7|13510.1|197
1630050300000|2021-08-27 07:45:00|13516.7|13510.7|13515|13512|13517|13512.3|13514.7|13510.4|166
1630050600000|2021-08-27 07:50:00|13514.9|13511.9|13516.1|13510.1|13517.6|13513.1|13514.5|13510|234
1630050900000|2021-08-27 07:55:00|13516.2|13510.2|13512.9|13506.9|13516.4|13511.9|13511.9|13506.6|251
1630051200000|2021-08-27 08:00:00|13513|13507|13512.1|13509.1|13513.7|13509.3|13511|13506.1|152
1630051500000|2021-08-27 08:05:00|13513.6|13507.6|13514.2|13508.2|13514.2|13509.7|13511.3|13507.1|178
1630051800000|2021-08-27 08:10:00|13514.3|13508.3|13516.3|13510.3|13516.6|13512|13513.1|13508.3|127
1630052100000|2021-08-27 08:15:00|13516.4|13510.4|13513.9|13510.9|13516.4|13511.1|13512.9|13508.9|129
1630052400000|2021-08-27 08:20:00|13513.8|13510.8|13512.5|13506.5|13515|13511|13510|13505|231
1630052700000|2021-08-27 08:25:00|13512.4|13506.4|13512.6|13509.6|13513.9|13509.6|13510.8|13506.3|105
1630053000000|2021-08-27 08:30:00|13512.7|13509.7|13513.9|13510.9|13515.4|13510.9|13512.3|13508.3|159
1630053300000|2021-08-27 08:35:00|13514|13511|13514.2|13511.2|13516.5|13512.1|13513.1|13508.8|136
1630053600000|2021-08-27 08:40:00|13514.3|13511.3|13516.8|13510.8|13517.2|13513|13514.2|13510.1|168
1630053900000|2021-08-27 08:45:00|13516.9|13510.9|13514.4|13511.4|13517|13512.5|13514.4|13509.8|163
1630054200000|2021-08-27 08:50:00|13514.2|13511.2|13516.7|13510.7|13517.5|13512.8|13513.7|13509.3|207
1630054500000|2021-08-27 08:55:00|13516.8|13510.8|13515.9|13512.9|13517.5|13513.7|13514.8|13510.5|139
1630054800000|2021-08-27 09:00:00|13515.8|13512.8|13517.2|13511.2|13518|13513.4|13515|13510.4|153
1630055100000|2021-08-27 09:05:00|13517.1|13511.1|13517.6|13511.6|13517.6|13513|13515.6|13510.3|147
1630055400000|2021-08-27 09:10:00|13517.7|13511.7|13519.1|13513.1|13519.1|13514.5|13516|13511.4|193
1630055700000|2021-08-27 09:15:00|13519|13513|13522|13519|13523.6|13519.1|13517.9|13513|181
1630056000000|2021-08-27 09:20:00|13523.4|13517.4|13521.3|13515.3|13523.8|13519.2|13519.4|13514.7|182
1630056300000|2021-08-27 09:25:00|13521.4|13515.4|13518.6|13512.6|13521.4|13515.8|13517|13512.6|177
1630056600000|2021-08-27 09:30:00|13518.7|13512.7|13518.1|13512.1|13518.9|13514.1|13516.4|13511.9|143
1630056900000|2021-08-27 09:35:00|13518|13512|13516.4|13510.4|13518.2|13512.7|13515.4|13510.4|156
1630057200000|2021-08-27 09:40:00|13516.5|13510.5|13515|13509|13516.5|13511.6|13513.4|13508.3|125
1630057500000|2021-08-27 09:45:00|13515.1|13509.1|13514.5|13508.5|13515.3|13510.8|13513.4|13508.3|120
1630057800000|2021-08-27 09:50:00|13514.4|13508.4|13512.7|13509.7|13514.5|13510.3|13511.3|13507|192
1630058100000|2021-08-27 09:55:00|13514.1|13508.1|13511.7|13505.7|13514.3|13509.8|13510.1|13505.7|153
1630058400000|2021-08-27 10:00:00|13510.3|13507.3|13509.8|13506.8|13512.8|13508.4|13509.5|13505.6|147
1630058700000|2021-08-27 10:05:00|13509.7|13506.7|13509.3|13506.3|13511.5|13507.2|13508.2|13503.8|255
1630059000000|2021-08-27 10:10:00|13509.4|13506.4|13511|13508|13512.6|13508.1|13509.4|13504.9|126
1630059300000|2021-08-27 10:15:00|13511.1|13508.1|13512.5|13506.5|13513.3|13508.7|13510.8|13506.2|183
1630059600000|2021-08-27 10:20:00|13512.6|13506.6|13510.8|13504.8|13512.9|13508.2|13508.8|13504.3|153
1630059900000|2021-08-27 10:25:00|13510.9|13504.9|13510.5|13504.5|13511.8|13507.2|13509.3|13504.5|195
1630060200000|2021-08-27 10:30:00|13510.3|13504.3|13512.5|13509.5|13514|13509.6|13510.2|13504.2|162
1630060500000|2021-08-27 10:35:00|13512.6|13509.6|13512.7|13509.7|13514.7|13510|13512|13507.5|151
1630060800000|2021-08-27 10:40:00|13512.6|13509.6|13512.1|13509.1|13514.6|13510.1|13511.9|13507.6|108
1630061100000|2021-08-27 10:45:00|13512.2|13509.2|13512.5|13509.5|13514.1|13509.6|13511.8|13507.3|119
1630061400000|2021-08-27 10:50:00|13512.6|13509.6|13512.4|13509.4|13514.2|13509.7|13512.1|13507.5|184
1630061700000|2021-08-27 10:55:00|13512.3|13509.3|13513.2|13507.2|13514.5|13510|13511.5|13506.8|210
1630062000000|2021-08-27 11:00:00|13513.3|13507.3|13512.1|13506.1|13514.2|13509.7|13510.3|13505.8|203
1630062300000|2021-08-27 11:05:00|13512|13506|13510.5|13504.5|13512|13507|13508.9|13504.3|129
1630062600000|2021-08-27 11:10:00|13510.6|13504.6|13509.2|13506.2|13511.1|13506.6|13507.9|13503.7|140
1630062900000|2021-08-27 11:15:00|13509.3|13506.3|13508.7|13505.7|13510.7|13506.3|13508.1|13503.6|110
1630063200000|2021-08-27 11:20:00|13508.6|13505.6|13508.8|13505.8|13511|13506.5|13508.5|13503.4|148
1630063500000|2021-08-27 11:25:00|13508.9|13505.9|13508.7|13505.7|13510.7|13506.2|13508.4|13503.9|136
1630063800000|2021-08-27 11:30:00|13508.8|13505.8|13508.6|13502.6|13510.4|13505.8|13507|13502.5|108
1630064100000|2021-08-27 11:35:00|13506.9|13503.9|13505.9|13502.9|13508.8|13504.1|13505.6|13501.1|127
1630064400000|2021-08-27 11:40:00|13506|13503|13507.4|13501.4|13507.5|13503|13505.7|13501.2|79
1630064700000|2021-08-27 11:45:00|13506.1|13503.1|13510.6|13504.6|13511.2|13505.7|13505.9|13501.4|160
1630065000000|2021-08-27 11:50:00|13510.7|13504.7|13510.6|13504.6|13512.3|13507.6|13509.1|13504.4|177
1630065300000|2021-08-27 11:55:00|13510.7|13504.7|13511.8|13505.8|13512.6|13507.8|13509.5|13504.7|262
1630065600000|2021-08-27 12:00:00|13512|13506|13511|13505|13513.5|13508.4|13510.6|13504.9|215
1630065900000|2021-08-27 12:05:00|13510.9|13504.9|13513.5|13507.5|13513.7|13508.7|13510.6|13504.9|194
1630066200000|2021-08-27 12:10:00|13513.4|13507.4|13512.2|13506.2|13513.5|13508.8|13511|13505.9|160
1630066500000|2021-08-27 12:15:00|13512.3|13506.3|13511.5|13505.5|13512.8|13508.1|13510.7|13505.3|243
1630066800000|2021-08-27 12:20:00|13511.6|13505.6|13511|13505|13512.3|13507.1|13510|13504.6|206
1630067100000|2021-08-27 12:25:00|13511.2|13505.2|13511.8|13505.8|13513|13508.4|13510.8|13504.9|210
1630067400000|2021-08-27 12:30:00|13511.7|13505.7|13508.4|13502.4|13512.1|13506.1|13504.6|13499.4|293
1630067700000|2021-08-27 12:35:00|13508.2|13502.2|13509.1|13503.1|13510.4|13505.2|13508.2|13502.2|274
1630068000000|2021-08-27 12:40:00|13509|13503|13509.7|13503.7|13510.7|13505.8|13508|13502.7|246
1630068300000|2021-08-27 12:45:00|13509.8|13503.8|13514.7|13508.7|13515|13510.3|13508.4|13503.5|208
1630068600000|2021-08-27 12:50:00|13514.6|13508.6|13512.8|13506.8|13514.7|13510.2|13511.1|13506.4|138
1630068900000|2021-08-27 12:55:00|13512.7|13506.7|13517.7|13511.7|13517.7|13513.1|13511.1|13506.6|237
1630069200000|2021-08-27 13:00:00|13517.8|13511.8|13521.3|13515.3|13521.3|13516.7|13515.1|13510.6|207
1630069500000|2021-08-27 13:05:00|13521.2|13515.2|13525.7|13519.7|13526.1|13521.1|13520.2|13515.2|358
1630069800000|2021-08-27 13:10:00|13525.6|13519.6|13525.5|13522.5|13530.3|13524.6|13525.5|13519.6|396
1630070100000|2021-08-27 13:15:00|13527.5|13521.5|13527.4|13521.4|13529.8|13525.3|13525.6|13521.1|343
1630070400000|2021-08-27 13:20:00|13526|13523|13526|13520|13529.1|13524.8|13524.5|13519.7|397
1630070700000|2021-08-27 13:25:00|13526.1|13520.1|13524.2|13518.2|13527.3|13522.5|13523.5|13517.7|306
1630071000000|2021-08-27 13:30:00|13524.3|13518.3|13525.3|13519.3|13526.9|13522.1|13523.7|13517.7|379
1630071300000|2021-08-27 13:35:00|13525.4|13519.4|13524|13518|13526|13521|13521.4|13516.7|370
1630071600000|2021-08-27 13:40:00|13523.8|13517.8|13524.8|13518.8|13525.5|13520.3|13521.1|13516.4|377
1630071900000|2021-08-27 13:45:00|13524.7|13518.7|13511|13505|13524.7|13519.9|13509.2|13503.2|419
1630072200000|2021-08-27 13:50:00|13510.9|13504.9|13502.3|13496.3|13513|13507|13502.3|13496.3|453
1630072500000|2021-08-27 13:55:00|13502.4|13496.4|13504.5|13498.5|13504.6|13499.2|13501.4|13495.4|280
1630072800000|2021-08-27 14:00:00|13504.4|13498.4|13493.8|13487.8|13520.9|13514.1|13485.9|13479.9|574
1630073100000|2021-08-27 14:05:00|13493.9|13487.9|13488.7|13482.7|13494.7|13488.7|13486.3|13480.3|555
1630073400000|2021-08-27 14:10:00|13488.6|13482.6|13469.2|13463.2|13489.1|13483.4|13469.1|13463.1|560
1630073700000|2021-08-27 14:15:00|13469.3|13463.3|13470.2|13467.2|13472|13467.3|13465.3|13460.2|490
1630074000000|2021-08-27 14:20:00|13470.3|13467.3|13479.5|13473.5|13480.9|13475.3|13470.3|13464.7|490
1630074300000|2021-08-27 14:25:00|13479.6|13473.6|13482.1|13476.1|13485.1|13479.1|13479.5|13473.5|304
1630074600000|2021-08-27 14:30:00|13482|13476|13477|13471|13482|13476|13474.2|13469.1|343
1630074900000|2021-08-27 14:35:00|13477.1|13471.1|13471.2|13465.2|13479.3|13474.2|13470.5|13465|341
1630075200000|2021-08-27 14:40:00|13471.3|13465.3|13469.7|13463.7|13472|13466.5|13468|13462.3|311
1630075500000|2021-08-27 14:45:00|13469.6|13463.6|13468.6|13462.6|13470.6|13466|13466|13460.7|429
1630075800000|2021-08-27 14:50:00|13468.7|13462.7|13464.4|13458.4|13469.1|13464.5|13463.6|13458.3|344
1630076100000|2021-08-27 14:55:00|13464.5|13458.5|13464.8|13458.8|13468.4|13463.5|13463.2|13457.6|434
1630076400000|2021-08-27 15:00:00|13464.7|13458.7|13460.7|13454.7|13465.3|13461|13458.5|13452.5|399
1630076700000|2021-08-27 15:05:00|13460.6|13454.6|13464.8|13458.8|13465.3|13459.3|13460.6|13454.6|277
1630077000000|2021-08-27 15:10:00|13464.9|13458.9|13464.5|13458.5|13467.8|13463.3|13463|13458.5|226
1630077300000|2021-08-27 15:15:00|13464.6|13458.6|13464.2|13458.2|13464.6|13460.2|13462.1|13457.5|153
1630077600000|2021-08-27 15:20:00|13464.1|13458.1|13466.9|13460.9|13467.2|13462.7|13462.6|13458.1|207
1630077900000|2021-08-27 15:25:00|13466.8|13460.8|13469.7|13466.7|13471.1|13466.7|13466.1|13460.7|194
1630078200000|2021-08-27 15:30:00|13471.7|13465.7|13468.6|13462.6|13471.9|13466.4|13467.7|13461.8|222
1630078500000|2021-08-27 15:35:00|13468.5|13462.5|13469|13463|13471.6|13465.9|13466.8|13461.3|274
1630078800000|2021-08-27 15:40:00|13468.8|13462.8|13468.7|13462.7|13469.8|13464.5|13466.7|13461.9|200
1630079100000|2021-08-27 15:45:00|13468.6|13462.6|13463.8|13457.8|13468.6|13462.6|13463.4|13457.4|369
1630079400000|2021-08-27 15:50:00|13463.7|13457.7|13462.7|13456.7|13464.2|13458.9|13461.3|13455.7|233
1630079700000|2021-08-27 15:55:00|13462.8|13456.8|13459.6|13453.6|13463.6|13457.6|13458.9|13452.9|255
1630080000000|2021-08-27 16:00:00|13459.7|13453.7|13458.5|13455.5|13460.2|13455.5|13457.5|13452.7|198
1630080300000|2021-08-27 16:05:00|13458.4|13455.4|13457.1|13454.1|13460.1|13455.5|13457.1|13452.4|163
1630080600000|2021-08-27 16:10:00|13457.2|13454.2|13458.6|13455.6|13460.3|13455.6|13457.1|13452.6|170
1630080900000|2021-08-27 16:15:00|13460.1|13454.1|13461.4|13455.4|13461.5|13456.8|13458.5|13453.9|200
1630081200000|2021-08-27 16:20:00|13461.3|13455.3|13459.9|13453.9|13461.3|13456.8|13458.3|13453.5|198
1630081500000|2021-08-27 16:25:00|13460|13454|13458.9|13452.9|13460|13455.6|13457.4|13452.8|136
1630081800000|2021-08-27 16:30:00|13458.8|13452.8|13456.4|13450.4|13459.1|13453.9|13454.9|13450|159
1630082100000|2021-08-27 16:35:00|13456.3|13450.3|13457|13451|13457.7|13452.6|13454.8|13450.2|190
1630082400000|2021-08-27 16:40:00|13456.8|13450.8|13454.4|13451.4|13457.1|13452.6|13453.8|13449.3|182
1630082700000|2021-08-27 16:45:00|13454.5|13451.5|13454.9|13451.9|13457.4|13452.8|13453.8|13449.6|149
1630083000000|2021-08-27 16:50:00|13455|13452|13458.2|13452.2|13459|13454.4|13455|13451.6|179
1630083300000|2021-08-27 16:55:00|13456.5|13453.5|13458.4|13452.4|13458.8|13454.1|13456.5|13451.6|125
1630083600000|2021-08-27 17:00:00|13457|13454|13458.4|13452.4|13458.6|13454|13457|13451.4|165
1630083900000|2021-08-27 17:05:00|13458.2|13452.2|13460.2|13454.2|13460.2|13454.9|13457|13452|187
1630084200000|2021-08-27 17:10:00|13460.4|13454.4|13461.6|13455.6|13461.9|13456.4|13459.2|13454.4|222
1630084500000|2021-08-27 17:15:00|13461.7|13455.7|13460.8|13454.8|13461.9|13455.9|13460.6|13454.6|178
1630084800000|2021-08-27 17:20:00|13460.7|13454.7|13459.7|13453.7|13460.7|13454.7|13459.5|13453.5|194
1630085100000|2021-08-27 17:25:00|13459.6|13453.6|13459.6|13453.6|13460.1|13455.6|13458.1|13453.3|197
1630085400000|2021-08-27 17:30:00|13459.5|13453.5|13458.5|13452.5|13459.9|13455.4|13456.9|13452.3|179
1630085700000|2021-08-27 17:35:00|13457|13454|13456.6|13450.6|13458.6|13454|13456.5|13450.5|113
1630086000000|2021-08-27 17:40:00|13456.7|13450.7|13458.2|13452.2|13458.6|13452.6|13456.6|13450.6|138
1630086300000|2021-08-27 17:45:00|13458.1|13452.1|13457.5|13454.5|13459|13454.6|13456.9|13451.7|147
1630086600000|2021-08-27 17:50:00|13457.4|13454.4|13460.1|13454.1|13460.4|13455.2|13457.4|13452.9|120
1630086900000|2021-08-27 17:55:00|13460.2|13454.2|13459.5|13453.5|13460.4|13455.1|13457.9|13453|136
1630087200000|2021-08-27 18:00:00|13459.6|13453.6|13461.3|13455.3|13461.4|13456.9|13458.4|13453.5|149
1630087500000|2021-08-27 18:05:00|13461.4|13455.4|13459.7|13456.7|13461.8|13457.3|13459.3|13454.8|105
1630087800000|2021-08-27 18:10:00|13459.6|13456.6|13459.3|13456.3|13461.1|13456.9|13459|13454.5|103
1630088100000|2021-08-27 18:15:00|13459.4|13456.4|13460.2|13454.2|13461.2|13456.6|13458.3|13453.9|180
1630088400000|2021-08-27 18:20:00|13460.1|13454.1|13458.9|13452.9|13460.1|13455.7|13457.4|13452.9|139
1630088700000|2021-08-27 18:25:00|13459|13453|13457.7|13451.7|13459.6|13454.9|13457.2|13451.7|143
1630089000000|2021-08-27 18:30:00|13457.8|13451.8|13458.2|13452.2|13458.5|13453.9|13455.8|13451.2|142
1630089300000|2021-08-27 18:35:00|13456.8|13453.8|13458.1|13452.1|13458.3|13453.8|13456|13451.5|137
1630089600000|2021-08-27 18:40:00|13458|13452|13456.2|13453.2|13458.4|13453.9|13455.9|13451.4|99
1630089900000|2021-08-27 18:45:00|13456.1|13453.1|13457.7|13451.7|13458.6|13454.1|13456|13451.6|148
1630090200000|2021-08-27 18:50:00|13457.6|13451.6|13457.2|13451.2|13458|13453.5|13455.7|13451.2|122
1630090500000|2021-08-27 18:55:00|13457.1|13451.1|13456.6|13450.6|13457.3|13452.8|13454.8|13450.1|128
1630090800000|2021-08-27 19:00:00|13456.7|13450.7|13456.7|13450.7|13457.4|13452.2|13455.2|13450.5|131
1630091100000|2021-08-27 19:05:00|13456.6|13450.6|13456.2|13450.2|13457|13451|13456.1|13450.1|111
1630091400000|2021-08-27 19:10:00|13456.1|13450.1|13456.6|13450.6|13456.9|13450.9|13455.7|13449.7|122
1630091700000|2021-08-27 19:15:00|13456.7|13450.7|13455.9|13449.9|13456.7|13451.5|13454|13449.3|108
1630092000000|2021-08-27 19:20:00|13456|13450|13455.8|13449.8|13456|13451.2|13453.9|13449.2|98
1630092300000|2021-08-27 19:25:00|13455.7|13449.7|13455.8|13449.8|13456|13451.3|13454.2|13449.4|100
1630092600000|2021-08-27 19:30:00|13456|13450|13457.7|13451.7|13458|13452|13455.7|13449.7|143
1630092900000|2021-08-27 19:35:00|13457.6|13451.6|13457.9|13451.9|13458|13452|13456.6|13450.6|98
1630093200000|2021-08-27 19:40:00|13457.8|13451.8|13457.8|13451.8|13458|13452|13457.6|13451.6|83
1630093500000|2021-08-27 19:45:00|13457.7|13451.7|13458.2|13452.2|13458.3|13452.3|13457.6|13451.6|77
1630093800000|2021-08-27 19:50:00|13458|13452|13458.8|13452.8|13459.6|13453.6|13457.2|13451.2|156
1630094100000|2021-08-27 19:55:00|13458.9|13452.9|13458.4|13452.4|13459.6|13453.6|13457.8|13451.8|154
1630094400000|2021-08-27 20:00:00|13458.6|13452.6|13460.7|13454.7|13461.1|13455.1|13458.6|13452.6|143
1630094700000|2021-08-27 20:05:00|13460.6|13454.6|13460.1|13457.1|13462|13457.1|13460.1|13454.5|130
1630095000000|2021-08-27 20:10:00|13461.4|13455.4|13461.2|13455.2|13462|13457.1|13459.8|13455.2|76
1630095300000|2021-08-27 20:15:00|13461|13455|13461.5|13455.5|13461.7|13455.7|13460.9|13454.9|128
1630095600000|2021-08-27 20:20:00|13461.4|13455.4|13462|13456|13462.5|13456.5|13461.2|13455.2|65
1630095900000|2021-08-27 20:25:00|13462.1|13456.1|13462.6|13456.6|13463|13457|13461.4|13455.4|85
1630096200000|2021-08-27 20:30:00|13462.1|13456.1|13462.2|13456.2|13463|13457|13461.7|13455.7|82
1630096500000|2021-08-27 20:35:00|13462.3|13456.3|13462.5|13456.5|13463.5|13457.5|13461|13455|103
1630096800000|2021-08-27 20:40:00|13462.4|13456.4|13460.2|13454.2|13463.3|13457.3|13458.8|13452.8|187
1630097100000|2021-08-27 20:45:00|13459.5|13453.5|13462|13456|13470.9|13459.7|13459.5|13452.8|203
1630097400000|2021-08-27 20:50:00|13461.7|13455.7|13461.7|13450.2|13466.4|13456.5|13458|13449.3|231
1630097700000|2021-08-27 20:55:00|13459.9|13453.9|13463.8|13451.9|13471|13456|13458.8|13448.9|149
1630267200000|2021-08-29 20:00:00|13470|13452.9|13470|13452.8|13470.8|13452.9|13468.9|13449.4|16
1630267500000|2021-08-29 20:05:00|13469.9|13452.9|13470|13452.9|13470|13452.9|13469.9|13449.4|3
1630267800000|2021-08-29 20:10:00|13469.8|13448.8|13470|13452.8|13470|13452.9|13469|13448.8|10
1630268100000|2021-08-29 20:15:00|13469.1|13451.5|13470|13452.9|13470|13452.9|13469.1|13448.8|7
1630268700000|2021-08-29 20:25:00|13469.1|13449.5|13470.1|13449.5|13470.1|13452.9|13469.1|13449.5|8
1630269000000|2021-08-29 20:30:00|13469.1|13448.6|13470|13452.9|13470.1|13452.9|13468.2|13448.6|11
1630269300000|2021-08-29 20:35:00|13470.1|13449.5|13470|13452.9|13470.1|13452.9|13469.2|13448.2|3
1630269600000|2021-08-29 20:40:00|13469.8|13448.8|13470.2|13449.6|13470.2|13452.9|13469.2|13448.8|7
1630269900000|2021-08-29 20:45:00|13470.9|13449.9|13471.5|13451.6|13472.9|13452.9|13469.2|13448.2|20
1630270200000|2021-08-29 20:50:00|13470|13452.9|13470|13452.9|13470|13452.9|13470|13452.9|1
1630270500000|2021-08-29 20:55:00|13470.4|13449.4|13470|13452.9|13471.5|13452.9|13470|13449.4|22
1630270800000|2021-08-29 21:00:00|13470.2|13453.1|13470.1|13452|13472|13453.1|13470.1|13449.9|28
1630271100000|2021-08-29 21:05:00|13471|13451.9|13470.2|13452.9|13471.9|13453|13470.1|13451|30
1630271400000|2021-08-29 21:10:00|13470.6|13452.4|13470.4|13452.5|13471.1|13452.7|13470.2|13451.4|77
1630271700000|2021-08-29 21:15:00|13470.5|13452.2|13470.2|13451.6|13471.4|13452.9|13469.9|13451.3|94
1630272000000|2021-08-29 21:20:00|13470.1|13452.6|13470.6|13451.8|13471.3|13452.8|13470.1|13451.1|77
1630272300000|2021-08-29 21:25:00|13470.5|13452.4|13470.4|13452.1|13471.3|13452.8|13470.1|13451.4|85
1630272600000|2021-08-29 21:30:00|13470.3|13451.8|13470.3|13452.4|13471.9|13452.6|13469.7|13451|83
1630272900000|2021-08-29 21:35:00|13470.6|13452.6|13471|13452|13471.4|13452.6|13470.3|13451.4|81
1630273200000|2021-08-29 21:40:00|13470.9|13451.7|13470.2|13452.7|13471.6|13452.8|13470.2|13451.1|138
1630273500000|2021-08-29 21:45:00|13470.3|13452.2|13471.6|13450.9|13472.1|13452.6|13470|13450.2|158
1630273800000|2021-08-29 21:50:00|13472|13451|13467.9|13451.2|13472|13452.8|13467|13449.5|114
1630274100000|2021-08-29 21:55:00|13468.1|13450.9|13467.6|13452.6|13468.8|13452.8|13467.2|13450.1|74
1630274400000|2021-08-29 22:00:00|13467.7|13452.5|13468.4|13453.5|13470|13455|13466.1|13451.7|123
1630274700000|2021-08-29 22:05:00|13468|13453.6|13467|13453.2|13468.2|13454.2|13465.5|13452.3|142
1630275000000|2021-08-29 22:10:00|13467.6|13452.7|13466|13453.8|13468.1|13454.1|13465.3|13452.5|128
1630275300000|2021-08-29 22:15:00|13466.4|13454|13465.5|13454.8|13467.7|13455|13465.5|13453.7|147
1630275600000|2021-08-29 22:20:00|13466.3|13453.9|13465.5|13455.1|13467.2|13455.2|13465.4|13453.3|103
1630275900000|2021-08-29 22:25:00|13465.9|13455|13465.7|13454.7|13466.8|13455.1|13465.4|13453.6|96
1630276200000|2021-08-29 22:30:00|13465.6|13454.8|13466.8|13454.6|13469.7|13456.6|13463.2|13453.8|150
1630276500000|2021-08-29 22:35:00|13466.4|13455.1|13465.2|13455.3|13467|13455.8|13463.5|13452.1|212
1630276800000|2021-08-29 22:40:00|13465.5|13455.2|13465.7|13456|13467.2|13456.5|13463.3|13454.7|134
1630277100000|2021-08-29 22:45:00|13465.6|13455.9|13464.8|13455.8|13466.8|13456.4|13462.8|13455.4|113
1630277400000|2021-08-29 22:50:00|13465.4|13455.9|13466.1|13456.1|13466.9|13456.6|13463.3|13455.5|113
1630277700000|2021-08-29 22:55:00|13466|13456|13465.6|13456.4|13466.8|13457.8|13463.3|13454.9|135
1630278000000|2021-08-29 23:00:00|13466.3|13456.1|13461.5|13455.5|13466.3|13457.6|13461.1|13455.1|211
1630278300000|2021-08-29 23:05:00|13461.4|13455.4|13461.2|13455.2|13462.2|13456.2|13460.5|13454.5|128
1630278600000|2021-08-29 23:10:00|13460.9|13454.9|13461.6|13455.6|13461.6|13455.6|13460.5|13454.5|102
1630278900000|2021-08-29 23:15:00|13461.7|13455.7|13461.4|13455.4|13462.2|13456.2|13461.1|13455.1|119
1630279200000|2021-08-29 23:20:00|13461.3|13455.3|13461.4|13455.4|13461.8|13455.8|13460.8|13454.8|81
1630279500000|2021-08-29 23:25:00|13461.3|13455.3|13460.3|13454.3|13462|13456|13460.1|13454.1|81
1630279800000|2021-08-29 23:30:00|13460.4|13454.4|13460.1|13454.1|13460.9|13454.9|13459.8|13453.8|105
1630280100000|2021-08-29 23:35:00|13460.2|13454.2|13460.4|13454.4|13460.7|13454.7|13459.9|13453.9|97
1630280400000|2021-08-29 23:40:00|13460.5|13454.5|13459.4|13453.4|13460.8|13456.3|13459.1|13453.1|150
1630280700000|2021-08-29 23:45:00|13459.3|13453.3|13457|13451|13459.5|13453.5|13456.8|13450.8|104
1630281000000|2021-08-29 23:50:00|13457.1|13451.1|13457.8|13451.8|13460.3|13454.3|13456.9|13450.9|136
1630281300000|2021-08-29 23:55:00|13458.6|13452.6|13458.8|13452.8|13459.9|13453.9|13458.6|13452.6|105
1630281600000|2021-08-30 00:00:00|13458.7|13452.7|13462.2|13456.2|13462.3|13456.3|13457.5|13451.5|220
1630281900000|2021-08-30 00:05:00|13462.1|13456.1|13462.3|13456.3|13464.2|13458.8|13461.8|13456|144
1630282200000|2021-08-30 00:10:00|13462.4|13456.4|13463.6|13457.6|13464.5|13459.2|13460|13455.2|154
1630282500000|2021-08-30 00:15:00|13463.5|13457.5|13461.7|13458.7|13473.1|13461.5|13461.6|13456.7|268
1630282800000|2021-08-30 00:20:00|13461.6|13458.6|13459.8|13456.8|13463.1|13458.6|13459.5|13454|174
1630283100000|2021-08-30 00:25:00|13459.9|13456.9|13459.9|13453.9|13462.1|13457.4|13457.9|13453.5|148
1630283400000|2021-08-30 00:30:00|13460|13454|13462.4|13456.4|13462.6|13457.8|13457.7|13453|162
1630283700000|2021-08-30 00:35:00|13462.5|13456.5|13461.9|13455.9|13462.5|13457.8|13459.8|13455.2|129
1630284000000|2021-08-30 00:40:00|13460.5|13457.5|13459.2|13453.2|13461.7|13457.5|13457.7|13453.2|135
1630284300000|2021-08-30 00:45:00|13459.1|13453.1|13456.9|13453.9|13459.5|13455|13456.9|13452.1|152
1630284600000|2021-08-30 00:50:00|13456.8|13453.8|13458.7|13455.7|13460.2|13455.8|13456.8|13452.3|149
1630284900000|2021-08-30 00:55:00|13458.8|13455.8|13464.1|13461.1|13465.8|13461.3|13458.7|13454.2|211
1630285200000|2021-08-30 01:00:00|13464|13461|13469.4|13463.4|13469.5|13464.8|13463.2|13458.4|203
1630285500000|2021-08-30 01:05:00|13469.3|13463.3|13465|13462|13470.4|13466.1|13465|13460.4|183
1630285800000|2021-08-30 01:10:00|13465.1|13462.1|13465.3|13459.3|13466.6|13462.1|13461.7|13457.2|245
1630286100000|2021-08-30 01:15:00|13465.4|13459.4|13462.2|13456.2|13466.4|13461.8|13460.6|13456|235
1630286400000|2021-08-30 01:20:00|13460.7|13457.7|13462.5|13456.5|13463.5|13459.3|13459.7|13455.1|229
1630286700000|2021-08-30 01:25:00|13462.6|13456.6|13461.5|13455.5|13463.3|13458.7|13459.8|13455.3|255
1630287000000|2021-08-30 01:30:00|13461.4|13455.4|13458.9|13455.9|13461.6|13456.9|13458.9|13454.7|149
1630287300000|2021-08-30 01:35:00|13459.1|13456.1|13461.7|13458.7|13462.2|13458.7|13459|13454.9|177
1630287600000|2021-08-30 01:40:00|13461.8|13458.8|13465.1|13462.1|13466.6|13462.3|13461.8|13458|202
1630287900000|2021-08-30 01:45:00|13465.2|13462.2|13467.8|13464.8|13469.4|13465.5|13465.1|13461.1|183
1630288200000|2021-08-30 01:50:00|13467.7|13464.7|13467.5|13464.5|13469.7|13465.2|13466.8|13462.6|134
1630288500000|2021-08-30 01:55:00|13467.4|13464.4|13467.1|13464.1|13470.2|13465.7|13467|13462.8|161
1630288800000|2021-08-30 02:00:00|13467|13464|13471.1|13468.1|13471.4|13468.4|13466.7|13462.6|180
1630289100000|2021-08-30 02:05:00|13471|13468|13471.8|13468.8|13473.3|13469.2|13470.6|13466.1|117
1630289400000|2021-08-30 02:10:00|13471.9|13468.9|13469.6|13466.6|13473.1|13468.9|13469.1|13464.7|154
1630289700000|2021-08-30 02:15:00|13469.7|13466.7|13465.7|13462.7|13471.2|13466.7|13465|13460.7|212
1630290000000|2021-08-30 02:20:00|13465.8|13462.8|13467.1|13464.1|13468.5|13464.1|13465.2|13460.7|144
1630290300000|2021-08-30 02:25:00|13467|13464|13465.6|13462.6|13469.8|13465.5|13465.6|13461.2|133
1630290600000|2021-08-30 02:30:00|13467.1|13461.1|13464.7|13461.7|13467.1|13462.7|13464|13459.5|123
1630290900000|2021-08-30 02:35:00|13464.8|13461.8|13464.6|13461.6|13466.4|13461.9|13463.7|13459.3|123
1630291200000|2021-08-30 02:40:00|13466|13460|13467.5|13464.5|13469.1|13464.6|13464.4|13460|137
1630291500000|2021-08-30 02:45:00|13467.4|13464.4|13467.9|13464.9|13469.4|13465.1|13467.4|13463.3|76
1630291800000|2021-08-30 02:50:00|13467.8|13464.8|13470.8|13467.8|13472.3|13467.9|13467.5|13463.1|118
1630292100000|2021-08-30 02:55:00|13470.7|13467.7|13472.2|13469.2|13473.6|13469.3|13470|13466.2|116
1630292400000|2021-08-30 03:00:00|13472.3|13469.3|13474.1|13468.1|13474.4|13470|13471|13466.5|172
1630292700000|2021-08-30 03:05:00|13474.2|13468.2|13472.2|13469.2|13474.2|13469.8|13471.5|13467.1|156
1630293000000|2021-08-30 03:10:00|13473.6|13467.6|13469.5|13466.5|13474.2|13469.6|13468.8|13464.2|193
1630293300000|2021-08-30 03:15:00|13469.4|13466.4|13466.3|13463.3|13471|13466.4|13466.3|13461.8|125
1630293600000|2021-08-30 03:20:00|13466.2|13463.2|13466.6|13460.6|13469.4|13464.9|13465|13460.6|164
1630293900000|2021-08-30 03:25:00|13466.7|13460.7|13465.2|13462.2|13467|13462.5|13465.1|13460.7|96
1630294200000|2021-08-30 03:30:00|13465.3|13462.3|13467.9|13461.9|13468|13463.1|13465|13460.4|93
1630294500000|2021-08-30 03:35:00|13467.8|13461.8|13466|13463|13467.9|13463.5|13465.9|13461.4|109
1630294800000|2021-08-30 03:40:00|13466.1|13463.1|13465.8|13462.8|13468|13463.3|13465.2|13460.8|91
1630295100000|2021-08-30 03:45:00|13465.9|13462.9|13467.4|13464.4|13469.1|13464.5|13465.8|13461.3|99
1630295400000|2021-08-30 03:50:00|13467.3|13464.3|13470.5|13467.5|13472.2|13467.6|13466.8|13462.3|135
1630295700000|2021-08-30 03:55:00|13472|13466|13472|13466|13472.6|13468.2|13470.4|13466|87
1630296000000|2021-08-30 04:00:00|13470.6|13467.6|13473.9|13467.9|13474.2|13469.7|13470.4|13466|95
1630296300000|2021-08-30 04:05:00|13472.5|13469.5|13471.3|13468.3|13473.9|13469.5|13471.2|13466.8|69
1630296600000|2021-08-30 04:10:00|13471.1|13468.1|13468.8|13465.8|13473|13468.5|13468.8|13465|104
1630296900000|2021-08-30 04:15:00|13468.9|13465.9|13468|13465|13469.6|13466|13467.8|13463.3|73
1630297200000|2021-08-30 04:20:00|13468.1|13465.1|13470.3|13467.3|13472.2|13467.9|13468|13463.8|83
1630297500000|2021-08-30 04:25:00|13470.6|13467.6|13470.8|13467.8|13473.2|13468.8|13469.9|13465.8|94
1630297800000|2021-08-30 04:30:00|13470.9|13467.9|13471|13468|13472.4|13468.3|13470.7|13466.2|84
1630298100000|2021-08-30 04:35:00|13471.2|13468.2|13470.9|13467.9|13472.8|13468.4|13468.9|13464.9|121
1630298400000|2021-08-30 04:40:00|13472.3|13466.3|13470.9|13467.9|13472.5|13468.1|13470.8|13466.3|60
1630298700000|2021-08-30 04:45:00|13470.7|13467.7|13470.2|13467.2|13471.8|13467.8|13470|13465.7|95
1630299000000|2021-08-30 04:50:00|13470.3|13467.3|13470.4|13467.4|13471.9|13467.4|13470|13465.6|76
1630299300000|2021-08-30 04:55:00|13470.5|13467.5|13471|13465|13471.7|13467.5|13469|13464.6|92
1630299600000|2021-08-30 05:00:00|13471.1|13465.1|13469.9|13463.9|13471.6|13467.1|13468.1|13463.6|114
1630299900000|2021-08-30 05:05:00|13470|13464|13469.4|13466.4|13472.2|13467.6|13468.1|13463.5|185
1630300200000|2021-08-30 05:10:00|13470.9|13464.9|13469.7|13466.7|13471.6|13467.1|13467.7|13464.4|173
1630300500000|2021-08-30 05:15:00|13469.8|13466.8|13469.2|13466.2|13471.7|13467.4|13469.1|13464.7|146
1630300800000|2021-08-30 05:20:00|13469.1|13466.1|13468.7|13465.7|13471.4|13467.1|13468.7|13464.4|96
1630301100000|2021-08-30 05:25:00|13468.8|13465.8|13468.1|13465.1|13470.3|13465.8|13467.4|13463|122
1630301400000|2021-08-30 05:30:00|13468.2|13465.2|13467.5|13464.5|13469.8|13465.9|13467.4|13463|145
1630301700000|2021-08-30 05:35:00|13467.4|13464.4|13468.9|13465.9|13470.8|13466.2|13467.4|13463|98
1630302000000|2021-08-30 05:40:00|13468.8|13465.8|13468.5|13465.5|13471.5|13467|13468.1|13463.6|144
1630302300000|2021-08-30 05:45:00|13468.6|13465.6|13469.9|13466.9|13471.4|13467.1|13467.7|13463.3|190
1630302600000|2021-08-30 05:50:00|13470|13467|13470.7|13467.7|13472.2|13467.8|13469.4|13465.3|104
1630302900000|2021-08-30 05:55:00|13470.6|13467.6|13472|13469|13473.6|13469.2|13470.6|13466|123
1630303200000|2021-08-30 06:00:00|13471.9|13468.9|13470.3|13467.3|13472.9|13468.9|13469|13464.8|234
1630303500000|2021-08-30 06:05:00|13470.2|13467.2|13471.2|13465.2|13472|13467.5|13466|13461.5|240
1630303800000|2021-08-30 06:10:00|13471|13465|13476.6|13470.6|13476.9|13471.5|13469|13464.4|191
1630304100000|2021-08-30 06:15:00|13476.5|13470.5|13473.2|13470.2|13476.5|13472.2|13472.8|13468.4|195
1630304400000|2021-08-30 06:20:00|13473|13470|13471.5|13468.5|13474.3|13470.2|13470.3|13465.7|176
1630304700000|2021-08-30 06:25:00|13471.4|13468.4|13472.3|13469.3|13474.4|13470.1|13471.4|13467.1|151
1630305000000|2021-08-30 06:30:00|13472.2|13469.2|13475.5|13469.5|13475.5|13470.8|13470.7|13466.3|201
1630305300000|2021-08-30 06:35:00|13475.6|13469.6|13476.8|13473.8|13478.6|13473.8|13474.9|13469.6|136
1630305600000|2021-08-30 06:40:00|13478.3|13472.3|13475.5|13469.5|13479.9|13475.5|13474|13469.4|293
1630305900000|2021-08-30 06:45:00|13475.6|13469.6|13471.5|13465.5|13476.5|13471.9|13470.2|13465.5|215
1630306200000|2021-08-30 06:50:00|13471.6|13465.6|13468.8|13465.8|13471.9|13467.4|13468.7|13464.6|182
1630306500000|2021-08-30 06:55:00|13468.9|13465.9|13468.9|13462.9|13470.4|13466|13467.4|13462.7|129
1630306800000|2021-08-30 07:00:00|13469.1|13463.1|13467.4|13461.4|13469.2|13464|13465|13460.6|189
1630307100000|2021-08-30 07:05:00|13467.5|13461.5|13468.9|13462.9|13469|13463.5|13465.3|13460.7|203
1630307400000|2021-08-30 07:10:00|13468.8|13462.8|13470.3|13467.3|13474.1|13469|13467.3|13462.8|223
1630307700000|2021-08-30 07:15:00|13470.2|13467.2|13472.8|13466.8|13473.4|13467.4|13467.4|13462.6|233
1630308000000|2021-08-30 07:20:00|13472.7|13466.7|13471.9|13468.9|13474.8|13469.6|13471.6|13466.6|184
1630308300000|2021-08-30 07:25:00|13471.7|13468.7|13473.6|13470.6|13475.4|13470.9|13471.1|13466.4|222
1630308600000|2021-08-30 07:30:00|13473.5|13470.5|13471.4|13465.4|13475.4|13470.8|13470.1|13465.4|223
1630308900000|2021-08-30 07:35:00|13471.5|13465.5|13468.5|13462.5|13472.3|13467.2|13466.7|13462.2|224
1630309200000|2021-08-30 07:40:00|13468.6|13462.6|13466.2|13463.2|13469|13464.1|13465.9|13461.7|181
1630309500000|2021-08-30 07:45:00|13466.3|13463.3|13464.2|13461.2|13467.1|13463.3|13463|13458.6|149
1630309800000|2021-08-30 07:50:00|13464.3|13461.3|13462.6|13459.6|13465.9|13461.3|13462.3|13457.8|147
1630310100000|2021-08-30 07:55:00|13464.2|13458.2|13460.8|13457.8|13464.5|13460.1|13460.6|13456.2|165
1630310400000|2021-08-30 08:00:00|13460.9|13457.9|13463.2|13457.2|13465.1|13460.5|13460.8|13456.6|169
1630310700000|2021-08-30 08:05:00|13463.3|13457.3|13464|13458|13464.6|13459.9|13461.8|13457.2|93
1630311000000|2021-08-30 08:10:00|13463.9|13457.9|13463.1|13457.1|13464.9|13460.1|13461.5|13456.9|153
1630311300000|2021-08-30 08:15:00|13461.5|13458.5|13460.2|13454.2|13463.1|13458.6|13458.7|13454.1|158
1630311600000|2021-08-30 08:20:00|13460.3|13454.3|13458.7|13452.7|13460.4|13455.2|13456.7|13451.9|160
1630311900000|2021-08-30 08:25:00|13458.8|13452.8|13455|13449|13459.2|13453.2|13453.6|13448.7|148
1630312200000|2021-08-30 08:30:00|13454.9|13448.9|13455.9|13452.9|13457.8|13453|13451.4|13446.7|183
1630312500000|2021-08-30 08:35:00|13457.3|13451.3|13460.2|13454.2|13460.8|13456.3|13456.7|13451.3|173
1630312800000|2021-08-30 08:40:00|13460.3|13454.3|13461.4|13455.4|13463|13457.6|13459.8|13453.8|155
1630313100000|2021-08-30 08:45:00|13461.3|13455.3|13462.2|13456.2|13463.6|13459.1|13459.1|13454.9|155
1630313400000|2021-08-30 08:50:00|13462.1|13456.1|13462.5|13456.5|13463|13458.3|13459.9|13455|192
1630313700000|2021-08-30 08:55:00|13462.7|13456.7|13462.3|13456.3|13462.7|13457.8|13460.6|13455.7|193
1630314000000|2021-08-30 09:00:00|13462.4|13456.4|13462.8|13456.8|13463.4|13458.8|13460.6|13455.8|165
1630314300000|2021-08-30 09:05:00|13462.7|13456.7|13460.6|13454.6|13463|13458.4|13459.9|13454.4|169
1630314600000|2021-08-30 09:10:00|13460.5|13454.5|13460.4|13454.4|13460.6|13456.1|13458.7|13454.2|89
1630314900000|2021-08-30 09:15:00|13460.5|13454.5|13460.5|13457.5|13462.2|13457.6|13458.9|13454.4|105
1630315200000|2021-08-30 09:20:00|13460.4|13457.4|13463.5|13457.5|13463.8|13458.2|13460.4|13456.3|101
1630315500000|2021-08-30 09:25:00|13463.6|13457.6|13462.8|13456.8|13463.6|13458.4|13461.2|13456.5|151
1630315800000|2021-08-30 09:30:00|13462.9|13456.9|13463.7|13457.7|13464.6|13459.6|13461.3|13456.8|150
1630316100000|2021-08-30 09:35:00|13463.8|13457.8|13465.5|13459.5|13466.4|13460.4|13462|13457.3|152
1630316400000|2021-08-30 09:40:00|13465.4|13459.4|13466.7|13460.7|13466.9|13462.1|13464.7|13459.2|125
1630316700000|2021-08-30 09:45:00|13466.6|13460.6|13466.7|13460.7|13466.8|13462.1|13464.8|13460.1|94
1630317000000|2021-08-30 09:50:00|13466.8|13460.8|13467.2|13461.2|13467.6|13463|13465.9|13460.7|117
1630317300000|2021-08-30 09:55:00|13467.3|13461.3|13464.9|13458.9|13467.4|13462.3|13463.9|13458.8|132
1630317600000|2021-08-30 10:00:00|13464.8|13458.8|13464.3|13458.3|13465.2|13460.4|13461.6|13457.2|140
1630317900000|2021-08-30 10:05:00|13464.4|13458.4|13462.7|13459.7|13464.4|13459.9|13461.7|13457.2|174
1630318200000|2021-08-30 10:10:00|13462.8|13459.8|13462.8|13459.8|13464.4|13459.9|13462|13457.4|158
1630318500000|2021-08-30 10:15:00|13462.7|13459.7|13459.4|13456.4|13464.5|13460|13459.4|13454.9|127
1630318800000|2021-08-30 10:20:00|13459.5|13456.5|13459.6|13456.6|13461.3|13456.7|13458.6|13454|186
1630319100000|2021-08-30 10:25:00|13459.7|13456.7|13462.2|13456.2|13462.5|13458|13459.5|13455.4|175
1630319400000|2021-08-30 10:30:00|13462.3|13456.3|13462.1|13456.1|13462.3|13457.7|13458.8|13453.9|166
1630319700000|2021-08-30 10:35:00|13462.2|13456.2|13461.5|13455.5|13462.4|13457.7|13459.9|13455.3|128
1630320000000|2021-08-30 10:40:00|13461.6|13455.6|13461|13458|13462.6|13458.1|13459.7|13455.2|105
1630320300000|2021-08-30 10:45:00|13462.6|13456.6|13461.1|13458.1|13462.7|13458.1|13460.5|13456.1|82
1630320600000|2021-08-30 10:50:00|13462.5|13456.5|13460.6|13457.6|13462.6|13458|13460.3|13455.8|82
1630320900000|2021-08-30 10:55:00|13460.5|13457.5|13461.1|13455.1|13461.8|13457.6|13459.4|13454.8|134
1630321200000|2021-08-30 11:00:00|13461.2|13455.2|13462.6|13456.6|13462.8|13458.3|13459.6|13454.6|216
1630321500000|2021-08-30 11:05:00|13462.7|13456.7|13461.3|13455.3|13462.7|13458.1|13459.3|13454.7|204
1630321800000|2021-08-30 11:10:00|13461.2|13455.2|13461.9|13455.9|13462.3|13456.8|13459.3|13454.7|162
1630322100000|2021-08-30 11:15:00|13462.1|13456.1|13461.9|13455.9|13462.8|13458.4|13460.2|13455.6|257
1630322400000|2021-08-30 11:20:00|13462|13456|13462.3|13456.3|13463|13458.3|13459.7|13454.9|156
1630322700000|2021-08-30 11:25:00|13462.5|13456.5|13460.8|13457.8|13463.2|13458.6|13460.8|13456.2|160
1630323000000|2021-08-30 11:30:00|13462.1|13456.1|13462.2|13456.2|13463.3|13458.6|13460.7|13456|186
1630323300000|2021-08-30 11:35:00|13462.3|13456.3|13461.8|13455.8|13462.7|13458.1|13460.4|13455.4|205
1630323600000|2021-08-30 11:40:00|13461.9|13455.9|13462.7|13456.7|13463.6|13458.8|13460.3|13455.3|216
1630323900000|2021-08-30 11:45:00|13462.4|13456.4|13462.3|13456.3|13462.5|13458|13460.1|13454.8|210
1630324200000|2021-08-30 11:50:00|13462.2|13456.2|13462.4|13456.4|13462.7|13458.1|13460.7|13456|135
1630324500000|2021-08-30 11:55:00|13462.3|13456.3|13459.3|13453.3|13462.5|13456.9|13459.2|13453.2|175
1630324800000|2021-08-30 12:00:00|13459.2|13453.2|13461.8|13455.8|13462.4|13457.9|13459.2|13453.2|189
1630325100000|2021-08-30 12:05:00|13461.7|13455.7|13461.7|13455.7|13462.1|13457.4|13459.7|13454.8|149
1630325400000|2021-08-30 12:10:00|13461.8|13455.8|13460.4|13454.4|13462|13457.4|13458.4|13453.4|186
1630325700000|2021-08-30 12:15:00|13460.5|13454.5|13460.1|13457.1|13462.6|13458.2|13458.7|13454|169
1630326000000|2021-08-30 12:20:00|13460.2|13457.2|13458.8|13455.8|13463.3|13458.8|13458.5|13454.1|215
1630326300000|2021-08-30 12:25:00|13458.7|13455.7|13459.6|13453.6|13461.5|13456.9|13457.4|13452.8|234
1630326600000|2021-08-30 12:30:00|13459.7|13453.7|13457.8|13454.8|13460.4|13456.4|13457.3|13452.8|235
1630326900000|2021-08-30 12:35:00|13457.9|13454.9|13456.9|13453.9|13459.4|13455.1|13456.8|13452.3|154
1630327200000|2021-08-30 12:40:00|13457|13454|13457.8|13454.8|13459.4|13455.1|13457|13452.4|196
1630327500000|2021-08-30 12:45:00|13457.9|13454.9|13460.9|13457.9|13461.3|13458|13457.7|13453.3|219
1630327800000|2021-08-30 12:50:00|13460.8|13457.8|13460.7|13457.7|13463|13458.6|13459.5|13454.9|228
1630328100000|2021-08-30 12:55:00|13460.8|13457.8|13465.7|13459.7|13466.7|13461.9|13460.6|13456.3|287
1630328400000|2021-08-30 13:00:00|13465.6|13459.6|13464.6|13458.6|13466.7|13462.2|13463.1|13458.5|283
1630328700000|2021-08-30 13:05:00|13464.7|13458.7|13464|13458|13466.7|13462.2|13463|13457.9|214
1630329000000|2021-08-30 13:10:00|13463.9|13457.9|13460.8|13457.8|13464.6|13459.9|13460.6|13456.1|177
1630329300000|2021-08-30 13:15:00|13460.9|13457.9|13459.9|13453.9|13461.8|13457.9|13457.8|13453.4|173
1630329600000|2021-08-30 13:20:00|13460|13454|13458.5|13452.5|13460.2|13455.8|13456.5|13452.1|193
1630329900000|2021-08-30 13:25:00|13458.4|13452.4|13455.4|13449.4|13458.4|13453.4|13453.9|13449.3|156
1630330200000|2021-08-30 13:30:00|13453.9|13450.9|13454.3|13451.3|13457|13451.9|13453.7|13449.2|140
1630330500000|2021-08-30 13:35:00|13454.2|13451.2|13454.7|13451.7|13455|13452|13454|13451|137
1630330800000|2021-08-30 13:40:00|13454.8|13451.8|13455.5|13452.5|13457.3|13452.8|13454.6|13450.3|175
1630331100000|2021-08-30 13:45:00|13455.6|13452.6|13454|13451|13457.1|13452.7|13453.8|13449.3|210
1630331400000|2021-08-30 13:50:00|13455.4|13449.4|13452.8|13449.8|13456.2|13451.8|13451.8|13447.5|192
1630331700000|2021-08-30 13:55:00|13452.9|13449.9|13454.4|13448.4|13454.8|13450.5|13452.1|13447.7|178
1630332000000|2021-08-30 14:00:00|13454.5|13448.5|13453.6|13450.6|13456.8|13451.2|13451.2|13446.4|286
1630332300000|2021-08-30 14:05:00|13453.7|13450.7|13453.7|13450.7|13455.5|13450.9|13452.7|13448.2|211
1630332600000|2021-08-30 14:10:00|13453.8|13450.8|13456.9|13450.9|13457.6|13452.9|13453.5|13449|245
1630332900000|2021-08-30 14:15:00|13456.8|13450.8|13456.4|13450.4|13458|13453.6|13454.9|13450.2|191
1630333200000|2021-08-30 14:20:00|13456.5|13450.5|13455.8|13449.8|13457.2|13452.6|13454|13449.5|222
1630333500000|2021-08-30 14:25:00|13455.7|13449.7|13455.3|13449.3|13455.8|13451.3|13453.3|13448.8|143
1630333800000|2021-08-30 14:30:00|13455.4|13449.4|13453.9|13450.9|13455.6|13451.2|13453.7|13449.2|111
1630334100000|2021-08-30 14:35:00|13453.8|13450.8|13451|13448|13455|13451|13450.8|13446|152
1630334400000|2021-08-30 14:40:00|13450.9|13447.9|13449.7|13446.7|13452.2|13447.9|13449.6|13445.2|154
1630334700000|2021-08-30 14:45:00|13449.6|13446.6|13448.3|13442.3|13451|13446.7|13446.7|13442.1|163
1630335000000|2021-08-30 14:50:00|13448.4|13442.4|13446.4|13440.4|13448.4|13443.9|13444.9|13440|168
1630335300000|2021-08-30 14:55:00|13446.5|13440.5|13443.8|13437.8|13448.3|13443.6|13443.5|13437.5|219
1630335600000|2021-08-30 15:00:00|13443.7|13437.7|13445.4|13439.4|13445.4|13439.4|13443.6|13437.6|181
1630335900000|2021-08-30 15:05:00|13445.3|13439.3|13445|13439|13445.4|13440|13443|13438.4|144
1630336200000|2021-08-30 15:10:00|13445.1|13439.1|13444.5|13438.5|13445.4|13440.6|13443.5|13438.3|112
1630336500000|2021-08-30 15:15:00|13444.6|13438.6|13445.9|13439.9|13445.9|13440.1|13442.9|13438|129
1630336800000|2021-08-30 15:20:00|13445.8|13439.8|13446.4|13440.4|13446.5|13440.5|13445.5|13439.5|127
1630337100000|2021-08-30 15:25:00|13446.3|13440.3|13447.5|13441.5|13447.7|13443.2|13446|13440.1|139
1630337400000|2021-08-30 15:30:00|13447.6|13441.6|13447.3|13441.3|13447.7|13443|13445.7|13441.1|95
1630337700000|2021-08-30 15:35:00|13447.4|13441.4|13448.5|13442.5|13448.6|13444|13445.9|13441.3|127
1630338000000|2021-08-30 15:40:00|13448.4|13442.4|13449.9|13446.9|13453.1|13447.8|13447.2|13442.4|183
1630338300000|2021-08-30 15:45:00|13451.4|13445.4|13452.1|13446.1|13452.3|13447.5|13449.7|13445|175
1630338600000|2021-08-30 15:50:00|13452.3|13446.3|13450.4|13447.4|13452.5|13447.6|13450.3|13445.5|167
1630338900000|2021-08-30 15:55:00|13450.3|13447.3|13451.7|13445.7|13452.4|13447.9|13450.1|13445.5|159
1630339200000|2021-08-30 16:00:00|13451.8|13445.8|13453.3|13447.3|13454.1|13449.5|13450.7|13445.8|123
1630339500000|2021-08-30 16:05:00|13453.4|13447.4|13452.5|13449.5|13454.6|13450|13451.5|13446.5|179
1630339800000|2021-08-30 16:10:00|13452.4|13449.4|13453.4|13447.4|13454.2|13449.6|13451.8|13447.2|152
1630340100000|2021-08-30 16:15:00|13453.5|13447.5|13453.7|13447.7|13453.8|13449.2|13451.6|13446.7|171
1630340400000|2021-08-30 16:20:00|13452.2|13449.2|13454.1|13448.1|13454.3|13449.4|13451.6|13446.6|180
1630340700000|2021-08-30 16:25:00|13454.2|13448.2|13453.3|13447.3|13454.9|13449|13451.7|13447.2|176
1630341000000|2021-08-30 16:30:00|13453.4|13447.4|13453.1|13447.1|13453.6|13449.1|13451.5|13446.9|172
1630341300000|2021-08-30 16:35:00|13453.2|13447.2|13453.1|13447.1|13453.7|13448.9|13451.4|13446.9|122
1630341600000|2021-08-30 16:40:00|13453.2|13447.2|13452.8|13446.8|13453.3|13448.6|13451.1|13446.5|129
1630341900000|2021-08-30 16:45:00|13452.7|13446.7|13453|13447|13453.1|13448.6|13450.9|13446.3|160
1630342200000|2021-08-30 16:50:00|13453.1|13447.1|13452.5|13446.5|13453.2|13448.6|13450.8|13446.3|148
1630342500000|2021-08-30 16:55:00|13452.6|13446.6|13451.9|13445.9|13452.7|13447.7|13450.6|13445.3|122
1630342800000|2021-08-30 17:00:00|13452|13446|13451|13445|13452|13447.3|13448.8|13444.3|136
1630343100000|2021-08-30 17:05:00|13451.1|13445.1|13451.7|13445.7|13452.3|13447.8|13449.6|13445|99
1630343400000|2021-08-30 17:10:00|13451.6|13445.6|13450.6|13444.6|13451.8|13447.3|13449.3|13444.3|90
1630343700000|2021-08-30 17:15:00|13450.7|13444.7|13451.4|13445.4|13451.8|13447.3|13449.3|13444.6|101
1630344000000|2021-08-30 17:20:00|13451.5|13445.5|13451.6|13445.6|13451.8|13447.1|13449.5|13445.1|131
1630344300000|2021-08-30 17:25:00|13451.5|13445.5|13449.9|13443.9|13451.7|13447.1|13448.3|13443.7|130
1630344600000|2021-08-30 17:30:00|13450|13444|13450|13444|13450.3|13445.9|13448.3|13443.8|99
1630344900000|2021-08-30 17:35:00|13450.1|13444.1|13450.2|13444.2|13450.5|13446|13448.1|13443.6|113
1630345200000|2021-08-30 17:40:00|13450.1|13444.1|13451|13445|13451.1|13446.4|13448.7|13444|112
1630345500000|2021-08-30 17:45:00|13450.9|13444.9|13451|13445|13451.1|13446.7|13449.1|13444.6|114
1630345800000|2021-08-30 17:50:00|13450.9|13444.9|13450.8|13444.8|13451.5|13446.8|13449.2|13444.7|93
1630346100000|2021-08-30 17:55:00|13450.7|13444.7|13451.9|13445.9|13452.1|13447.5|13449.1|13444.6|102
1630346400000|2021-08-30 18:00:00|13451.8|13445.8|13449.9|13446.9|13452.2|13447.6|13449.7|13445|119
1630346700000|2021-08-30 18:05:00|13450|13447|13451|13445|13451.4|13447|13449.5|13444.9|73
1630347000000|2021-08-30 18:10:00|13451.1|13445.1|13450.9|13444.9|13451.4|13446.8|13448.6|13443.9|134
1630347300000|2021-08-30 18:15:00|13450.8|13444.8|13451.7|13445.7|13451.9|13447.1|13449.1|13444.6|144
1630347600000|2021-08-30 18:20:00|13451.6|13445.6|13450.9|13444.9|13451.7|13446.3|13448.7|13444.1|114
1630347900000|2021-08-30 18:25:00|13449.4|13446.4|13450.3|13444.3|13451.1|13446.5|13448.9|13444|146
1630348200000|2021-08-30 18:30:00|13450.2|13444.2|13451.7|13445.7|13451.7|13446.9|13448.7|13444.2|120
1630348500000|2021-08-30 18:35:00|13451.6|13445.6|13450.9|13444.9|13451.8|13447.2|13449.1|13444.4|111
1630348800000|2021-08-30 18:40:00|13450.8|13444.8|13450.8|13444.8|13450.9|13446.3|13448.3|13443.7|112
1630349100000|2021-08-30 18:45:00|13450.7|13444.7|13449.5|13443.5|13450.9|13444.9|13449|13443|149
1630349400000|2021-08-30 18:50:00|13449.4|13443.4|13448.6|13442.6|13449.5|13445.1|13447.1|13442.5|181
1630349700000|2021-08-30 18:55:00|13448.5|13442.5|13445.7|13439.7|13448.6|13443.6|13443.6|13438.1|187
1630350000000|2021-08-30 19:00:00|13445.6|13439.6|13446.6|13440.6|13446.7|13441.2|13443.7|13439.2|100
1630350300000|2021-08-30 19:05:00|13446.7|13440.7|13447.5|13441.5|13448|13442.4|13445.4|13440.6|90
1630350600000|2021-08-30 19:10:00|13447.6|13441.6|13448.4|13442.4|13448.8|13443.3|13446.3|13441.3|113
1630350900000|2021-08-30 19:15:00|13448.6|13442.6|13448.4|13442.4|13448.7|13444.2|13447.1|13442.3|77
1630351200000|2021-08-30 19:20:00|13448.5|13442.5|13450.1|13444.1|13450.4|13444.4|13448.1|13442.1|144
1630351500000|2021-08-30 19:25:00|13450|13444|13449.1|13443.1|13450.1|13444.1|13448.9|13442.9|131
1630351800000|2021-08-30 19:30:00|13449|13443|13448.9|13442.9|13449.4|13444.8|13447.3|13442.7|112
1630352100000|2021-08-30 19:35:00|13449|13443|13449.5|13443.5|13449.8|13443.8|13448.8|13442.8|138
1630352400000|2021-08-30 19:40:00|13449.6|13443.6|13450.4|13444.4|13451.6|13445.6|13449.2|13443.2|169
1630352700000|2021-08-30 19:45:00|13450.5|13444.5|13449.6|13443.6|13450.7|13444.7|13449.3|13443.3|160
1630353000000|2021-08-30 19:50:00|13449.7|13443.7|13449.4|13443.4|13450.1|13445.1|13448.1|13443.2|144
1630353300000|2021-08-30 19:55:00|13449.5|13443.5|13454|13448|13454.2|13448.2|13448.7|13443.3|250
1630353600000|2021-08-30 20:00:00|13454.2|13448.2|13454.1|13448.1|13454.9|13448.9|13453.9|13447.9|148
1630353900000|2021-08-30 20:05:00|13454.5|13448.5|13454.5|13448.5|13454.7|13448.7|13453.9|13447.9|149
1630354200000|2021-08-30 20:10:00|13454.4|13448.4|13454.3|13448.3|13454.7|13448.7|13454|13448|89
1630354500000|2021-08-30 20:15:00|13454.4|13448.4|13455|13449|13455.4|13449.4|13454.1|13448.1|117
1630354800000|2021-08-30 20:20:00|13454.9|13448.9|13455.2|13449.2|13455.5|13449.5|13454.7|13448.7|117
1630355100000|2021-08-30 20:25:00|13454.9|13448.9|13455.3|13449.3|13455.5|13449.5|13454.8|13448.8|82
1630355400000|2021-08-30 20:30:00|13455.2|13449.2|13456.4|13450.4|13456.5|13450.5|13455.1|13449.1|132
1630355700000|2021-08-30 20:35:00|13456.3|13450.3|13456|13450|13456.6|13450.6|13455.8|13449.8|89
1630356000000|2021-08-30 20:40:00|13456.1|13450.1|13456.3|13450.3|13456.6|13450.6|13455.9|13449.9|100
1630356300000|2021-08-30 20:45:00|13456.4|13450.4|13456.3|13450.3|13456.7|13450.7|13455.6|13449.6|117
1630356600000|2021-08-30 20:50:00|13456.1|13450.1|13456.6|13450.6|13457.5|13451.9|13454.9|13449.6|78
1630356900000|2021-08-30 20:55:00|13456.9|13450.9|13458.5|13452.5|13458.5|13452.5|13456.4|13450.4|134
1630357200000|2021-08-30 21:00:00|13458.3|13448|13460.9|13445.9|13461.9|13450|13456.3|13443|61
1630357500000|2021-08-30 21:05:00|13461.2|13446.2|13459.8|13451.2|13464.2|13453.9|13458.4|13445.9|168
1630357800000|2021-08-30 21:10:00|13459.7|13450.8|13456.6|13449.9|13460.6|13453.9|13456.6|13446.1|115
1630358100000|2021-08-30 21:15:00|13457.9|13449.5|13458.9|13451.4|13460.1|13453.3|13457.1|13448.6|106
1630358400000|2021-08-30 21:20:00|13458.6|13451.1|13458.6|13452.1|13460.1|13453.3|13457.3|13449|91
1630358700000|2021-08-30 21:25:00|13458.2|13451.4|13458.5|13449.6|13462.2|13453.8|13456.1|13448.4|105
1630359000000|2021-08-30 21:30:00|13458.8|13450.2|13459.2|13453.2|13461.4|13453.9|13457.6|13449|215
1630359300000|2021-08-30 21:35:00|13458.7|13452.7|13462.2|13447.2|13462.2|13453.8|13456.2|13447.2|116
1630359600000|2021-08-30 21:40:00|13461.3|13447.3|13458.2|13451.4|13462.1|13453.7|13456.1|13447.3|110
1630359900000|2021-08-30 21:45:00|13457.6|13451.7|13458.9|13452.2|13462.4|13453.1|13456.4|13447.1|115
1630360200000|2021-08-30 21:50:00|13458.1|13451.2|13460.5|13449.3|13462.5|13453.1|13456.4|13447.4|78
1630360500000|2021-08-30 21:55:00|13457.4|13450.7|13458.2|13450.6|13462.5|13452.7|13456.7|13447.9|156
1630360800000|2021-08-30 22:00:00|13458.3|13451.5|13458|13447.4|13460.9|13451.5|13455.6|13443.7|253
1630361100000|2021-08-30 22:05:00|13458.1|13447.2|13457.3|13448.2|13458.7|13448.3|13455.5|13445.3|109
1630361400000|2021-08-30 22:10:00|13458|13448.3|13455.5|13447.9|13458.4|13448.4|13455.4|13446.1|96
1630361700000|2021-08-30 22:15:00|13457.1|13448.3|13457.8|13448.6|13459|13449.8|13455.5|13446.9|111
1630362000000|2021-08-30 22:20:00|13457.4|13449|13457.2|13449.5|13458.7|13451|13456.1|13448.6|126
1630362300000|2021-08-30 22:25:00|13457|13449.7|13457.3|13449.7|13458.6|13450.9|13456.3|13449.1|126
1630362600000|2021-08-30 22:30:00|13456.8|13450|13455.6|13448.8|13458.5|13450.8|13455.4|13448.8|144
1630362900000|2021-08-30 22:35:00|13455.7|13449|13456.8|13450|13457.9|13450.5|13455.2|13448.9|145
1630363200000|2021-08-30 22:40:00|13456.7|13450.1|13456.2|13450.2|13457.2|13450.7|13455|13448.9|120
1630363500000|2021-08-30 22:45:00|13457.7|13451|13456.1|13450.1|13458.2|13451|13455.1|13448.6|128
1630363800000|2021-08-30 22:50:00|13455.4|13449.4|13456.2|13450.2|13456.5|13450.4|13454.8|13448.8|85
1630364100000|2021-08-30 22:55:00|13455.8|13449.6|13455.6|13449.6|13457.2|13450.9|13455|13449|105
1630364400000|2021-08-30 23:00:00|13455.5|13449.5|13455.6|13449.6|13456.2|13450.2|13454.7|13448.7|103
1630364700000|2021-08-30 23:05:00|13455.2|13449.2|13456.5|13450.5|13456.9|13450.9|13454.8|13448.8|92
1630365000000|2021-08-30 23:10:00|13456.6|13450.6|13456.1|13450.1|13456.9|13450.9|13455.4|13449.4|86
1630365300000|2021-08-30 23:15:00|13456.3|13450.3|13455.8|13449.8|13457.5|13451.5|13455.7|13449.7|106
1630365600000|2021-08-30 23:20:00|13455.9|13449.9|13455.7|13449.7|13456.1|13450.1|13455.4|13449.4|135
1630365900000|2021-08-30 23:25:00|13455.9|13449.9|13455.4|13449.4|13456.6|13450.6|13455.1|13449.1|129
1630366200000|2021-08-30 23:30:00|13455.3|13449.3|13454.9|13448.9|13455.5|13449.5|13454.5|13448.5|97
1630366500000|2021-08-30 23:35:00|13454.8|13448.8|13455.4|13449.4|13456|13450|13454.7|13448.7|118
1630366800000|2021-08-30 23:40:00|13455.6|13449.6|13455.3|13449.3|13455.6|13450.7|13453.7|13448.9|85
1630367100000|2021-08-30 23:45:00|13455.2|13449.2|13454.8|13448.8|13455.7|13449.7|13454.5|13448.5|149
1630367400000|2021-08-30 23:50:00|13454.7|13448.7|13454.6|13448.6|13455.5|13449.5|13454.4|13448.4|107
1630367700000|2021-08-30 23:55:00|13454.8|13448.8|13456.6|13450.6|13457.5|13451.5|13454.2|13448.2|125
1630368000000|2021-08-31 00:00:00|13456.7|13450.7|13456.3|13450.3|13456.9|13450.9|13452.7|13448|177
1630368300000|2021-08-31 00:05:00|13456.6|13450.6|13452.3|13449.3|13457.8|13453.3|13452.3|13447.7|160
1630368600000|2021-08-31 00:10:00|13453.7|13447.7|13453|13447|13454.6|13450.1|13450.8|13446.3|165
1630368900000|2021-08-31 00:15:00|13453.1|13447.1|13450|13444|13454.8|13449.6|13446.9|13440.9|287
1630369200000|2021-08-31 00:20:00|13450.1|13444.1|13451.8|13445.8|13452.1|13447.3|13448.3|13443.8|215
1630369500000|2021-08-31 00:25:00|13451.9|13445.9|13449.3|13443.3|13452|13447.4|13447.9|13443.2|135
1630369800000|2021-08-31 00:30:00|13449.2|13443.2|13451.5|13448.5|13453.4|13448.5|13448.2|13443.2|171
1630370100000|2021-08-31 00:35:00|13452.9|13446.9|13451|13445|13453.3|13448.7|13449.4|13444.9|137
1630370400000|2021-08-31 00:40:00|13451.1|13445.1|13451.3|13448.3|13454.2|13449.2|13449.3|13445|127
1630370700000|2021-08-31 00:45:00|13451.4|13448.4|13449.1|13446.1|13453|13448.5|13448.9|13444.8|129
1630371000000|2021-08-31 00:50:00|13449|13446|13445.9|13442.9|13449.3|13446|13444.8|13440.3|212
1630371300000|2021-08-31 00:55:00|13445.8|13442.8|13447|13441|13448.4|13443.8|13442|13437.6|291
1630371600000|2021-08-31 01:00:00|13447.3|13441.3|13447|13444|13451.5|13447.6|13445.5|13441|267
1630371900000|2021-08-31 01:05:00|13447.1|13444.1|13451.5|13448.5|13453.9|13449.3|13447.1|13442.4|205
1630372200000|2021-08-31 01:10:00|13451.4|13448.4|13452|13446|13454.2|13449.8|13450.9|13446|187
1630372500000|2021-08-31 01:15:00|13452.1|13446.1|13449.3|13446.3|13453.3|13448.2|13449.3|13444.4|170
1630372800000|2021-08-31 01:20:00|13449.5|13446.5|13450.4|13444.4|13451|13446.6|13448.5|13444.1|100
1630373100000|2021-08-31 01:25:00|13450.3|13444.3|13449.8|13443.8|13450.4|13445.9|13448.1|13443.4|146
1630373400000|2021-08-31 01:30:00|13449.9|13443.9|13447.8|13444.8|13450.8|13446|13447.8|13443.1|184
1630373700000|2021-08-31 01:35:00|13447.9|13444.9|13447.8|13444.8|13449.1|13444.9|13446.9|13442.5|165
1630374000000|2021-08-31 01:40:00|13447.7|13444.7|13452.4|13449.4|13453.7|13449.6|13447.5|13444.5|131
1630374300000|2021-08-31 01:45:00|13452.3|13449.3|13453.7|13447.7|13455|13451.1|13452.1|13447.7|181
1630374600000|2021-08-31 01:50:00|13453.8|13447.8|13450.9|13447.9|13454.7|13450.2|13450.3|13445.8|247
1630374900000|2021-08-31 01:55:00|13450.8|13447.8|13454.1|13451.1|13458.1|13453.3|13450.8|13446.3|212
1630375200000|2021-08-31 02:00:00|13454.2|13451.2|13458.2|13452.2|13458.3|13453.5|13454|13449.7|147
1630375500000|2021-08-31 02:05:00|13458.3|13452.3|13452|13449|13458.8|13454.2|13452|13447.5|156
1630375800000|2021-08-31 02:10:00|13453.6|13447.6|13449.6|13443.6|13453.7|13448.9|13448|13443.5|236
1630376100000|2021-08-31 02:15:00|13449.7|13443.7|13452.9|13449.9|13454.8|13450.4|13448.5|13443.6|235
1630376400000|2021-08-31 02:20:00|13453.1|13450.1|13454.6|13451.6|13457.5|13453.2|13452.3|13448|142
1630376700000|2021-08-31 02:25:00|13454.5|13451.5|13451.1|13448.1|13456|13451.6|13451|13447.5|154
1630377000000|2021-08-31 02:30:00|13451|13448|13450.8|13447.8|13453.5|13449.1|13450.5|13446.2|183
1630377300000|2021-08-31 02:35:00|13451|13448|13452.7|13449.7|13455.1|13450.6|13450.6|13446.7|139
1630377600000|2021-08-31 02:40:00|13452.6|13449.6|13454.3|13451.3|13456.4|13452|13452.5|13448.1|116
1630377900000|2021-08-31 02:45:00|13454.4|13451.4|13456.4|13450.4|13456.4|13451.9|13454|13449.5|97
1630378200000|2021-08-31 02:50:00|13455|13452|13455.9|13452.9|13457.6|13453.1|13454.8|13450.4|91
1630378500000|2021-08-31 02:55:00|13457.3|13451.3|13453|13450|13458|13453.7|13452.9|13448.3|176
1630378800000|2021-08-31 03:00:00|13452.9|13449.9|13452.8|13449.8|13455.3|13450.8|13452.7|13448.2|110
1630379100000|2021-08-31 03:05:00|13452.7|13449.7|13452.5|13449.5|13454.4|13450.5|13452.5|13448.1|97
1630379400000|2021-08-31 03:10:00|13452.6|13449.6|13452.8|13449.8|13454.4|13449.9|13452.3|13447.9|81
1630379700000|2021-08-31 03:15:00|13454.3|13448.3|13451|13448|13454.3|13449.9|13450.9|13446.4|110
1630380000000|2021-08-31 03:20:00|13450.9|13447.9|13450.8|13444.8|13452.4|13448.3|13449|13444.5|158
1630380300000|2021-08-31 03:25:00|13449.4|13446.4|13449|13446|13451.3|13446.9|13449|13444.4|103
1630380600000|2021-08-31 03:30:00|13449.1|13446.1|13449.4|13446.4|13451.7|13447.4|13449|13444.5|113
1630380900000|2021-08-31 03:35:00|13449.3|13446.3|13447.1|13444.1|13450.3|13446.4|13446|13441.6|141
1630381200000|2021-08-31 03:40:00|13447.2|13444.2|13446.5|13443.5|13449|13444.4|13446.2|13441.7|110
1630381500000|2021-08-31 03:45:00|13446.4|13443.4|13445|13442|13447.6|13443.4|13445|13440.7|112
1630381800000|2021-08-31 03:50:00|13445.1|13442.1|13446.9|13443.9|13451.5|13447.2|13444.1|13439.9|233
1630382100000|2021-08-31 03:55:00|13446.7|13443.7|13446.1|13443.1|13448.4|13443.9|13445.9|13441.4|127
1630382400000|2021-08-31 04:00:00|13446|13443|13448.2|13445.2|13450.1|13445.6|13446|13441.9|119
1630382700000|2021-08-31 04:05:00|13448.3|13445.3|13448.4|13442.4|13449.7|13445.3|13446.9|13442.4|92
1630383000000|2021-08-31 04:10:00|13448.3|13442.3|13446.7|13443.7|13448.6|13444.3|13446.5|13442.1|94
1630383300000|2021-08-31 04:15:00|13446.8|13443.8|13448.5|13442.5|13449|13444.5|13446.7|13442.5|105
1630383600000|2021-08-31 04:20:00|13448.6|13442.6|13447.7|13441.7|13449|13444.6|13445.7|13441.2|113
1630383900000|2021-08-31 04:25:00|13447.8|13441.8|13445.3|13442.3|13447.8|13443.3|13444.4|13439.7|100
1630384200000|2021-08-31 04:30:00|13445.4|13442.4|13447.7|13441.7|13449.1|13444.5|13445.4|13441.1|152
1630384500000|2021-08-31 04:35:00|13447.8|13441.8|13445.4|13442.4|13448|13443.6|13445.3|13440.8|127
1630384800000|2021-08-31 04:40:00|13446.8|13440.8|13445.1|13442.1|13447.1|13442.6|13444.9|13440.4|119
1630385100000|2021-08-31 04:45:00|13445|13442|13445.5|13442.5|13447.3|13442.7|13444.9|13440.4|68
1630385400000|2021-08-31 04:50:00|13445.6|13442.6|13445|13442|13447|13442.6|13444.9|13440.3|77
1630385700000|2021-08-31 04:55:00|13445.1|13442.1|13447.6|13441.6|13447.6|13443.3|13444.9|13440.2|150
1630386000000|2021-08-31 05:00:00|13447.5|13441.5|13447.7|13441.7|13448.5|13443.8|13446.2|13441.4|118
1630386300000|2021-08-31 05:05:00|13447.8|13441.8|13447.6|13441.6|13448|13443.5|13446.2|13441.6|77
1630386600000|2021-08-31 05:10:00|13447.7|13441.7|13446.9|13440.9|13447.7|13442.9|13444.6|13440.1|110
1630386900000|2021-08-31 05:15:00|13446.8|13440.8|13444.3|13438.3|13446.8|13442.2|13442.6|13438|171
1630387200000|2021-08-31 05:20:00|13442.8|13439.8|13440.1|13437.1|13443.8|13439.8|13439.9|13435.5|199
1630387500000|2021-08-31 05:25:00|13440.2|13437.2|13439.1|13436.1|13442.1|13437.4|13438.7|13435|162
1630387800000|2021-08-31 05:30:00|13439.2|13436.2|13438.3|13432.3|13441|13436.6|13437.6|13432.3|138
1630388100000|2021-08-31 05:35:00|13438.5|13432.5|13436.7|13430.7|13438.5|13434|13433.9|13428.8|269
1630388400000|2021-08-31 05:40:00|13436.8|13430.8|13437.4|13431.4|13437.6|13432|13434.7|13429.3|165
1630388700000|2021-08-31 05:45:00|13437.5|13431.5|13434.5|13428.5|13437.5|13431.5|13433|13428.2|195
1630389000000|2021-08-31 05:50:00|13434.6|13428.6|13435.1|13429.1|13435.4|13431|13431.8|13427.3|186
1630389300000|2021-08-31 05:55:00|13435|13429|13434.5|13428.5|13436|13431.5|13432.8|13428.4|217
1630389600000|2021-08-31 06:00:00|13433.2|13430.2|13433.8|13430.8|13436.1|13431.7|13432.6|13427.9|295
1630389900000|2021-08-31 06:05:00|13433.9|13430.9|13432.9|13429.9|13435.3|13431|13432.2|13427.8|281
1630390200000|2021-08-31 06:10:00|13433|13430|13431.9|13428.9|13434.4|13430|13430.1|13425.8|237
1630390500000|2021-08-31 06:15:00|13433.4|13427.4|13434.3|13428.3|13434.9|13430.3|13431.5|13427.1|252
1630390800000|2021-08-31 06:20:00|13434.2|13428.2|13433.9|13430.9|13435.4|13431|13431.2|13426.7|234
1630391100000|2021-08-31 06:25:00|13433.8|13430.8|13434.3|13431.3|13435.2|13432.2|13433.7|13430.7|159
1630391400000|2021-08-31 06:30:00|13434.4|13431.4|13432.7|13429.7|13434.5|13431.4|13432.3|13428|143
1630391700000|2021-08-31 06:35:00|13432.6|13429.6|13433|13430|13434.7|13430.2|13432.2|13427.7|148
1630392000000|2021-08-31 06:40:00|13433.1|13430.1|13437|13434|13438.1|13434.3|13432.8|13429.7|185
1630392300000|2021-08-31 06:45:00|13437.1|13434.1|13435.9|13432.9|13439.4|13434.9|13434.9|13430.8|227
1630392600000|2021-08-31 06:50:00|13435.8|13432.8|13436.8|13433.8|13438.6|13434.4|13435|13430.9|195
1630392900000|2021-08-31 06:55:00|13436.9|13433.9|13437|13434|13439.6|13435.1|13436.6|13432.2|275
1630393200000|2021-08-31 07:00:00|13436.9|13433.9|13433.8|13427.8|13438.3|13433.9|13432.1|13427.6|305
1630393500000|2021-08-31 07:05:00|13433.7|13427.7|13432|13426|13434.3|13428.9|13431|13425.9|279
1630393800000|2021-08-31 07:10:00|13431.9|13425.9|13430.6|13424.6|13433.3|13428.7|13429.1|13424.6|253
1630394100000|2021-08-31 07:15:00|13430.7|13424.7|13432|13429|13433.7|13429.1|13428.9|13424.4|184
1630394400000|2021-08-31 07:20:00|13431.9|13428.9|13434.9|13431.9|13436|13432|13431.9|13428.1|241
1630394700000|2021-08-31 07:25:00|13435.1|13432.1|13434.9|13431.9|13437.1|13432.5|13433.8|13429.3|248
1630395000000|2021-08-31 07:30:00|13435|13432|13435|13432|13436.1|13432.2|13433.8|13429.4|232
1630395300000|2021-08-31 07:35:00|13435.1|13432.1|13433.2|13430.2|13436.5|13432.1|13433.2|13428.7|175
1630395600000|2021-08-31 07:40:00|13433.3|13430.3|13433.7|13427.7|13434.6|13430.5|13430.5|13426|201
1630395900000|2021-08-31 07:45:00|13433.5|13427.5|13434.6|13428.6|13434.7|13430.2|13430.6|13426.3|141
1630396200000|2021-08-31 07:50:00|13434.7|13428.7|13437.3|13431.3|13437.4|13433|13432.8|13428.3|175
1630396500000|2021-08-31 07:55:00|13435.6|13432.6|13435.8|13432.8|13438.5|13434|13435.3|13430.7|199
1630396800000|2021-08-31 08:00:00|13435.7|13432.7|13434.4|13431.4|13438.5|13434|13434.3|13429.7|235
1630397100000|2021-08-31 08:05:00|13434.7|13431.7|13432.7|13429.7|13436.6|13431.9|13432.2|13428.1|240
1630397400000|2021-08-31 08:10:00|13432.8|13429.8|13436.5|13430.5|13436.5|13432|13432.7|13428.4|181
1630397700000|2021-08-31 08:15:00|13436.4|13430.4|13437|13434|13439|13434.4|13434.6|13430.2|219
1630398000000|2021-08-31 08:20:00|13437.1|13434.1|13438.8|13435.8|13440.6|13436|13436.7|13432.5|149
1630398300000|2021-08-31 08:25:00|13438.7|13435.7|13439|13436|13440.6|13436.2|13436.3|13431.8|210
1630398600000|2021-08-31 08:30:00|13439.3|13436.3|13439.7|13433.7|13441.3|13436.7|13437.9|13433.4|154
1630398900000|2021-08-31 08:35:00|13439.6|13433.6|13436.9|13433.9|13440.6|13436.1|13436.8|13432.3|187
1630399200000|2021-08-31 08:40:00|13437|13434|13438.2|13435.2|13441.1|13436.7|13437|13432.6|235
1630399500000|2021-08-31 08:45:00|13438.1|13435.1|13440.1|13437.1|13441.1|13437.2|13437.8|13433.3|158
1630399800000|2021-08-31 08:50:00|13440.2|13437.2|13443|13440|13444.1|13440|13439.7|13435.3|214
1630400100000|2021-08-31 08:55:00|13442.9|13439.9|13444.5|13438.5|13445.1|13440.9|13442.3|13437.7|159
1630400400000|2021-08-31 09:00:00|13444.6|13438.6|13441.6|13435.6|13444.7|13438.7|13439.9|13435.3|250
1630400700000|2021-08-31 09:05:00|13441.5|13435.5|13438.6|13435.6|13442.2|13437.2|13438.5|13433.9|192
1630401000000|2021-08-31 09:10:00|13438.5|13435.5|13437.7|13434.7|13440.3|13435.9|13437.6|13433|270
1630401300000|2021-08-31 09:15:00|13437.8|13434.8|13439.6|13433.6|13439.6|13435.1|13437|13432.3|165
1630401600000|2021-08-31 09:20:00|13439.5|13433.5|13437.9|13434.9|13439.9|13435.4|13437.5|13432.9|197
1630401900000|2021-08-31 09:25:00|13438|13435|13440.6|13434.6|13441.2|13436.5|13437.8|13433.3|187
1630402200000|2021-08-31 09:30:00|13440.5|13434.5|13440.4|13437.4|13442.2|13437.7|13438.9|13434.4|183
1630402500000|2021-08-31 09:35:00|13440.5|13437.5|13441.7|13435.7|13443.5|13439.1|13440.1|13435.5|239
1630402800000|2021-08-31 09:40:00|13441.6|13435.6|13440.5|13437.5|13442.4|13437.9|13440.2|13435.6|175
1630403100000|2021-08-31 09:45:00|13440.6|13437.6|13442.1|13436.1|13442.2|13437.7|13440|13435.5|168
1630403400000|2021-08-31 09:50:00|13442|13436|13441|13435|13442|13437.6|13439.4|13434.7|140
1630403700000|2021-08-31 09:55:00|13441.1|13435.1|13441.2|13435.2|13441.5|13437.1|13438.8|13434.4|169
1630404000000|2021-08-31 10:00:00|13439.8|13436.8|13438.5|13435.5|13441.3|13437|13438.4|13434.6|152
1630404300000|2021-08-31 10:05:00|13438.6|13435.6|13437.4|13434.4|13440.1|13435.7|13437|13432.5|189
1630404600000|2021-08-31 10:10:00|13437.5|13434.5|13436.2|13433.2|13437.8|13434.8|13435.9|13432.9|135
1630404900000|2021-08-31 10:15:00|13436.1|13433.1|13438.4|13432.4|13439.5|13435.1|13434.5|13430.4|213
1630405200000|2021-08-31 10:20:00|13438.3|13432.3|13437.5|13431.5|13438.4|13433.9|13435.8|13431.4|142
1630405500000|2021-08-31 10:25:00|13437.6|13431.6|13436.4|13433.4|13438.5|13433.9|13436|13431.4|114
1630405800000|2021-08-31 10:30:00|13436.3|13433.3|13437.1|13434.1|13438.6|13434.2|13436.2|13431.7|112
1630406100000|2021-08-31 10:35:00|13437|13434|13436.2|13433.2|13439.8|13435.2|13436.2|13431.7|202
1630406400000|2021-08-31 10:40:00|13436.3|13433.3|13438.7|13435.7|13440|13435.7|13436.1|13432.2|190
1630406700000|2021-08-31 10:45:00|13438.5|13435.5|13438.1|13435.1|13441.4|13436.9|13437.9|13433.5|211
1630407000000|2021-08-31 10:50:00|13438|13435|13438.6|13435.6|13442.2|13438|13437.6|13433.1|317
1630407300000|2021-08-31 10:55:00|13438.7|13435.7|13440.4|13434.4|13441.4|13437|13438.6|13434.4|284
1630407600000|2021-08-31 11:00:00|13440.3|13434.3|13441.1|13435.1|13441.4|13436.8|13438.9|13434.3|209
1630407900000|2021-08-31 11:05:00|13439.5|13436.5|13437.1|13434.1|13440.7|13436.5|13437|13432.6|224
1630408200000|2021-08-31 11:10:00|13437.2|13434.2|13437.9|13434.9|13439.7|13435.3|13437|13432.5|223
1630408500000|2021-08-31 11:15:00|13437.8|13434.8|13435.9|13432.9|13439|13434.9|13435.7|13432.2|211
1630408800000|2021-08-31 11:20:00|13436|13433|13435.9|13432.9|13438.2|13433.8|13433.2|13428.7|186
1630409100000|2021-08-31 11:25:00|13436|13433|13437.4|13431.4|13437.7|13433.1|13435.6|13431.1|174
1630409400000|2021-08-31 11:30:00|13437.3|13431.3|13436.9|13430.9|13437.4|13433.1|13434.8|13430.2|216
1630409700000|2021-08-31 11:35:00|13436.8|13430.8|13438.6|13432.6|13438.6|13434.1|13436.5|13430.5|192
1630410000000|2021-08-31 11:40:00|13438.5|13432.5|13437.4|13431.4|13439.2|13434.3|13435.8|13430.1|215
1630410300000|2021-08-31 11:45:00|13435.9|13432.9|13434.6|13431.6|13439.2|13434.8|13433.8|13429.3|223
1630410600000|2021-08-31 11:50:00|13434.7|13431.7|13434.8|13428.8|13436.1|13431.7|13433.3|13428.2|150
1630410900000|2021-08-31 11:55:00|13434.7|13428.7|13436.7|13430.7|13436.9|13430.9|13431.9|13427.6|175
1630411200000|2021-08-31 12:00:00|13436.5|13430.5|13437.7|13431.7|13438.6|13433.8|13434.5|13429.8|227
1630411500000|2021-08-31 12:05:00|13437.8|13431.8|13436.1|13430.1|13437.9|13432.1|13434.2|13429.6|190
1630411800000|2021-08-31 12:10:00|13436.2|13430.2|13436.6|13430.6|13437.2|13432.7|13433.8|13429.1|232
1630412100000|2021-08-31 12:15:00|13436.5|13430.5|13435.5|13429.5|13436.7|13432.3|13433.8|13429.3|236
1630412400000|2021-08-31 12:20:00|13435.4|13429.4|13434.5|13431.5|13436.6|13432.2|13433.8|13429|295
1630412700000|2021-08-31 12:25:00|13434.4|13431.4|13436.2|13430.2|13436.2|13431.7|13434.1|13429.8|158
1630413000000|2021-08-31 12:30:00|13436.1|13430.1|13434.9|13431.9|13437|13432.4|13434|13429.5|141
1630413300000|2021-08-31 12:35:00|13436.4|13430.4|13435|13432|13437.4|13433|13433.6|13429|256
1630413600000|2021-08-31 12:40:00|13434.9|13431.9|13437.1|13431.1|13438.2|13433.5|13434.9|13429.7|222
1630413900000|2021-08-31 12:45:00|13437|13431|13437.7|13431.7|13439.2|13433.2|13434.7|13430|228
1630414200000|2021-08-31 12:50:00|13437.8|13431.8|13438.6|13432.6|13439.4|13434.3|13435.4|13430.9|228
1630414500000|2021-08-31 12:55:00|13438.7|13432.7|13436.8|13430.8|13438.7|13434|13435.2|13430.4|178
1630414800000|2021-08-31 13:00:00|13436.7|13430.7|13441.5|13435.5|13441.5|13437|13434.2|13429.6|316
1630415100000|2021-08-31 13:05:00|13441.7|13435.7|13443.9|13437.9|13446.3|13441.4|13440.4|13435.7|311
1630415400000|2021-08-31 13:10:00|13443.8|13437.8|13440.8|13437.8|13444|13439.1|13440|13435.5|127
1630415700000|2021-08-31 13:15:00|13440.7|13437.7|13443.3|13437.3|13444.6|13439.9|13440.7|13436.9|305
1630416000000|2021-08-31 13:20:00|13443.1|13437.1|13439.6|13433.6|13443.1|13438.5|13439|13433.6|237
1630416300000|2021-08-31 13:25:00|13439.5|13433.5|13439.4|13433.4|13441.4|13436.9|13437.4|13432.3|284
1630416600000|2021-08-31 13:30:00|13439.3|13433.3|13439|13433|13442.1|13437.5|13437.2|13432.7|384
1630416900000|2021-08-31 13:35:00|13438.8|13432.8|13438.5|13432.5|13439.3|13434.5|13435.7|13430.6|192
1630417200000|2021-08-31 13:40:00|13438.6|13432.6|13438.7|13432.7|13439.2|13433.2|13436.7|13430.7|239
1630417500000|2021-08-31 13:45:00|13438.5|13432.5|13439.3|13433.3|13439.9|13434.6|13436.3|13431.4|287
1630417800000|2021-08-31 13:50:00|13439.4|13433.4|13441.4|13435.4|13441.6|13437.2|13436.9|13432.3|310
1630418100000|2021-08-31 13:55:00|13441.5|13435.5|13439.3|13433.3|13442.5|13438|13438.8|13433.2|210
1630418400000|2021-08-31 14:00:00|13439.4|13433.4|13437.6|13431.6|13439.4|13433.9|13435.2|13431|228
1630418700000|2021-08-31 14:05:00|13437.5|13431.5|13434.3|13428.3|13438.6|13434.2|13433.8|13428.3|346
1630419000000|2021-08-31 14:10:00|13434.4|13428.4|13433.8|13427.8|13436.3|13432|13432.2|13427.6|365
1630419300000|2021-08-31 14:15:00|13434.3|13428.3|13430|13427|13435.6|13431.1|13429.9|13425.4|371
1630419600000|2021-08-31 14:20:00|13430.1|13427.1|13431.2|13425.2|13432.6|13428.2|13429.1|13424.3|318
1630419900000|2021-08-31 14:25:00|13429.8|13426.8|13427.8|13424.8|13431.8|13427.3|13427.8|13423.4|264
1630420200000|2021-08-31 14:30:00|13429.2|13423.2|13427.2|13421.2|13429.5|13424.5|13424.2|13419.5|301
1630420500000|2021-08-31 14:35:00|13427.1|13421.1|13423|13417|13427.5|13422.4|13421|13416.4|320
1630420800000|2021-08-31 14:40:00|13421.3|13418.3|13422.5|13419.5|13425.1|13420.4|13419.2|13414.7|322
1630421100000|2021-08-31 14:45:00|13422.6|13419.6|13427.9|13421.9|13428.1|13422.7|13420.6|13416.2|354
1630421400000|2021-08-31 14:50:00|13428|13422|13436.9|13430.9|13439|13433|13428|13422|376
1630421700000|2021-08-31 14:55:00|13436.7|13430.7|13455.6|13449.6|13457.8|13451.8|13436.5|13430.5|649
1630422000000|2021-08-31 15:00:00|13455.7|13449.7|13453.3|13447.3|13455.8|13449.8|13447.4|13441.4|325
1630422300000|2021-08-31 15:05:00|13453.4|13447.4|13453.9|13447.9|13454.5|13449.6|13452.4|13446.4|237
1630422600000|2021-08-31 15:10:00|13454|13448|13456.8|13450.8|13457|13451|13452.8|13446.8|283
1630422900000|2021-08-31 15:15:00|13456.9|13450.9|13456.9|13450.9|13457.9|13452.2|13454.2|13448.6|204
1630423200000|2021-08-31 15:20:00|13457|13451|13455.1|13449.1|13458.4|13453.6|13455.1|13449.1|199
1630423500000|2021-08-31 15:25:00|13455.2|13449.2|13454.2|13448.2|13455.2|13449.3|13452|13446.4|202
1630423800000|2021-08-31 15:30:00|13454.3|13448.3|13454|13448|13455.6|13451|13452.6|13447.7|383
1630424100000|2021-08-31 15:35:00|13453.9|13447.9|13456.1|13450.1|13456.2|13451.4|13453.2|13447.2|317
1630424400000|2021-08-31 15:40:00|13456.2|13450.2|13455|13449|13457.1|13452.7|13453.4|13448.9|253
1630424700000|2021-08-31 15:45:00|13454.9|13448.9|13455.4|13449.4|13455.8|13450.5|13451.8|13447.3|256
1630425000000|2021-08-31 15:50:00|13455.2|13449.2|13457.4|13451.4|13458.3|13453.6|13454.5|13449.2|196
1630425300000|2021-08-31 15:55:00|13457.8|13451.8|13458|13455|13460.4|13455.8|13456.3|13451.7|177
1630425600000|2021-08-31 16:00:00|13458.1|13455.1|13455.1|13449.1|13460.6|13456.2|13453.3|13448.7|206
1630425900000|2021-08-31 16:05:00|13455|13449|13452|13446|13456|13451.5|13451.4|13445.9|338
1630426200000|2021-08-31 16:10:00|13451.9|13445.9|13451.4|13445.4|13453.8|13448.5|13449.6|13445|211
1630426500000|2021-08-31 16:15:00|13451.3|13445.3|13452.8|13446.8|13453|13448.5|13450.1|13445.2|148
1630426800000|2021-08-31 16:20:00|13452.9|13446.9|13450.4|13444.4|13453.2|13448.8|13449.4|13444.4|140
1630427100000|2021-08-31 16:25:00|13450.5|13444.5|13450.2|13444.2|13451.3|13446.5|13448.9|13444.1|180
1630427400000|2021-08-31 16:30:00|13450.3|13444.3|13450.2|13444.2|13451.4|13446.8|13448.7|13444.1|142
1630427700000|2021-08-31 16:35:00|13450.3|13444.3|13451.2|13445.2|13451.4|13446.9|13449|13444.2|151
1630428000000|2021-08-31 16:40:00|13449.8|13446.8|13450.1|13444.1|13451.4|13446.8|13448.6|13444.1|136
1630428300000|2021-08-31 16:45:00|13450.2|13444.2|13450.2|13444.2|13451|13446.2|13448.6|13444|136
1630428600000|2021-08-31 16:50:00|13450.1|13444.1|13448.2|13442.2|13450.4|13445.9|13446.6|13441.5|167
1630428900000|2021-08-31 16:55:00|13448.1|13442.1|13448.6|13442.6|13449.9|13444.5|13447.5|13442|182
1630429200000|2021-08-31 17:00:00|13448.7|13442.7|13447.6|13441.6|13449.2|13443.7|13446.7|13441.4|137
1630429500000|2021-08-31 17:05:00|13447.7|13441.7|13446|13440|13447.8|13443.3|13445.1|13439.8|144
1630429800000|2021-08-31 17:10:00|13446.1|13440.1|13447.1|13441.1|13447.3|13441.8|13444.3|13439.6|174
1630430100000|2021-08-31 17:15:00|13447.3|13441.3|13449.3|13443.3|13449.4|13443.4|13447.3|13441.3|192
1630430400000|2021-08-31 17:20:00|13449.2|13443.2|13450.8|13444.8|13451.2|13446.1|13448|13443.2|151
1630430700000|2021-08-31 17:25:00|13450.7|13444.7|13449.5|13443.5|13451.4|13446.1|13447.4|13442.9|173
1630431000000|2021-08-31 17:30:00|13449.4|13443.4|13449.6|13443.6|13449.7|13445.2|13447.8|13443.2|96
1630431300000|2021-08-31 17:35:00|13449.7|13443.7|13449.6|13443.6|13449.8|13445.3|13448|13443.4|101
1630431600000|2021-08-31 17:40:00|13449.7|13443.7|13448.1|13445.1|13449.9|13445.3|13447.8|13443.4|97
1630431900000|2021-08-31 17:45:00|13448|13445|13447.6|13444.6|13449.8|13445.3|13447.4|13442.8|91
1630432200000|2021-08-31 17:50:00|13449|13443|13449|13443|13449.2|13444.9|13447.3|13442.6|115
1630432500000|2021-08-31 17:55:00|13449.1|13443.1|13445.6|13442.6|13449.6|13445|13445.2|13440.7|160
1630432800000|2021-08-31 18:00:00|13445.7|13442.7|13444.5|13441.5|13447.3|13442.8|13443.2|13438.7|146
1630433100000|2021-08-31 18:05:00|13444.4|13441.4|13445.5|13439.5|13446.1|13441.6|13443.8|13439.5|106
1630433400000|2021-08-31 18:10:00|13445.6|13439.6|13445.1|13439.1|13446.2|13441.7|13443.7|13439|168
1630433700000|2021-08-31 18:15:00|13445.2|13439.2|13444.4|13438.4|13445.2|13440.6|13442.9|13438.3|120
1630434000000|2021-08-31 18:20:00|13444.5|13438.5|13442.2|13436.2|13444.5|13440|13441.5|13436.1|116
1630434300000|2021-08-31 18:25:00|13442.1|13436.1|13443.6|13437.6|13444.5|13438.5|13440.3|13435.7|179
1630434600000|2021-08-31 18:30:00|13443.7|13437.7|13443.3|13437.3|13444.2|13439|13441.8|13436.7|129
1630434900000|2021-08-31 18:35:00|13443.8|13437.8|13443.1|13440.1|13444.5|13440.1|13442.7|13437.6|120
1630435200000|2021-08-31 18:40:00|13443|13440|13443|13440|13444.7|13440.3|13442.9|13438.3|70
1630435500000|2021-08-31 18:45:00|13444.5|13438.5|13443.2|13440.2|13444.8|13440.3|13443|13438.5|57
1630435800000|2021-08-31 18:50:00|13443.1|13440.1|13443.2|13440.2|13444.6|13440.2|13442.8|13438.2|95
1630436100000|2021-08-31 18:55:00|13443.1|13440.1|13441.7|13435.7|13444.4|13440.2|13440.9|13435.6|136
1630436400000|2021-08-31 19:00:00|13441.8|13435.8|13443.3|13437.3|13443.8|13437.8|13441.8|13435.8|141
1630436700000|2021-08-31 19:05:00|13443.4|13437.4|13443.7|13437.7|13444.6|13439.2|13442.2|13436.9|123
1630437000000|2021-08-31 19:10:00|13443.6|13437.6|13445.3|13439.3|13445.4|13440.8|13442.2|13437.5|150
1630437300000|2021-08-31 19:15:00|13445.2|13439.2|13445.3|13439.3|13445.5|13441|13444|13438.9|121
1630437600000|2021-08-31 19:20:00|13445.2|13439.2|13443.8|13437.8|13445.3|13439.3|13443.7|13437.7|110
1630437900000|2021-08-31 19:25:00|13443.9|13437.9|13445.2|13439.2|13445.2|13439.2|13443.6|13437.6|124
1630438200000|2021-08-31 19:30:00|13445.1|13439.1|13445.2|13439.2|13446.4|13440.4|13444.2|13438.2|181
1630438500000|2021-08-31 19:35:00|13445.1|13439.1|13445.6|13439.6|13446|13440|13445.1|13439.1|101
1630438800000|2021-08-31 19:40:00|13445.7|13439.7|13445.4|13439.4|13445.7|13439.7|13445|13439|116
1630439100000|2021-08-31 19:45:00|13445.3|13439.3|13444.9|13438.9|13445.4|13439.4|13444.6|13438.6|148
1630439400000|2021-08-31 19:50:00|13445|13439|13445.4|13439.4|13445.7|13439.7|13444.8|13438.8|175
1630439700000|2021-08-31 19:55:00|13445.5|13439.5|13448.2|13442.2|13448.6|13443.7|13444.1|13439.2|207
1630440000000|2021-08-31 20:00:00|13448.1|13442.1|13447.9|13441.9|13448.3|13442.3|13447.6|13441.6|133
1630440300000|2021-08-31 20:05:00|13448|13442|13445.6|13439.6|13448.1|13442.1|13445.5|13439.5|121
1630440600000|2021-08-31 20:10:00|13445.7|13439.7|13446.2|13440.2|13446.3|13440.3|13445.5|13439.5|108
1630440900000|2021-08-31 20:15:00|13446.4|13440.4|13447.4|13441.4|13447.6|13441.6|13446.3|13440.3|109
1630441200000|2021-08-31 20:20:00|13447.3|13441.3|13447.4|13441.4|13447.8|13441.8|13447.1|13441.1|106
1630441500000|2021-08-31 20:25:00|13447.3|13441.3|13447|13441|13447.8|13441.8|13447|13441|92
1630441800000|2021-08-31 20:30:00|13447.4|13441.4|13447.7|13441.7|13448|13442|13447.1|13441.1|72
1630442100000|2021-08-31 20:35:00|13447.8|13441.8|13449.2|13443.2|13449.5|13443.5|13447.6|13441.6|109
1630442400000|2021-08-31 20:40:00|13449.3|13443.3|13449.1|13443.1|13449.9|13443.9|13449|13443|77
1630442700000|2021-08-31 20:45:00|13449.2|13443.2|13449.1|13443.1|13449.6|13443.6|13448.7|13442.7|83
1630443000000|2021-08-31 20:50:00|13449.3|13443.3|13448.5|13442.5|13449.8|13443.8|13448.2|13442.2|92
1630443300000|2021-08-31 20:55:00|13449.5|13443.5|13453.1|13443.7|13453.3|13445.1|13448.7|13439.6|433
1630443600000|2021-08-31 21:00:00|13452.3|13443.8|13454.7|13439.7|13456.8|13444.3|13451.1|13439.4|36
1630443900000|2021-08-31 21:05:00|13455.5|13440.5|13453.8|13445.8|13457.3|13445.8|13452|13437.1|142
1630444200000|2021-08-31 21:10:00|13452.3|13444.8|13454.8|13444|13457.4|13445.8|13452.3|13440|78
1630444500000|2021-08-31 21:15:00|13455.8|13443.8|13454.5|13444.2|13456.9|13445.2|13452.2|13441.7|104
1630444800000|2021-08-31 21:20:00|13454.2|13444.3|13454.5|13444.3|13457|13445.2|13452.8|13442.7|111
1630445100000|2021-08-31 21:25:00|13455.2|13444.5|13449.3|13441.5|13456.1|13444.9|13448.4|13438.5|154
1630445400000|2021-08-31 21:30:00|13450|13441|13450.8|13441.3|13452.2|13442|13448.9|13439.4|144
1630445700000|2021-08-31 21:35:00|13450.9|13441.1|13450.7|13441.8|13451.8|13443.2|13448.8|13440.8|558
1630446000000|2021-08-31 21:40:00|13450.9|13442.1|13450.7|13442.1|13451.6|13442.7|13448.8|13440.8|527
1630446300000|2021-08-31 21:45:00|13450.6|13442|13450.2|13442|13451.8|13444|13449.5|13441.1|92
1630446600000|2021-08-31 21:50:00|13450.9|13441.3|13451|13441.8|13452.9|13443.7|13448.9|13438.3|134
1630446900000|2021-08-31 21:55:00|13451.1|13441.9|13450.4|13441.8|13453.1|13442.8|13449.4|13441.2|97
1630447200000|2021-08-31 22:00:00|13450.3|13443|13449.9|13443.5|13452|13444.8|13449.2|13442.1|143
1630447500000|2021-08-31 22:05:00|13450.3|13443.2|13449.8|13443.8|13450.6|13444|13448.7|13442.3|144
1630447800000|2021-08-31 22:10:00|13449.3|13443.3|13449.1|13443.1|13450.3|13443.8|13448.5|13442.1|139
1630448100000|2021-08-31 22:15:00|13448.9|13442.9|13449.2|13443.2|13449.6|13443.6|13448.5|13442.5|112
1630448400000|2021-08-31 22:20:00|13449.3|13443.3|13448.7|13442.7|13450|13444|13448.3|13442.3|94
1630448700000|2021-08-31 22:25:00|13448.9|13442.9|13449.6|13443.6|13449.8|13443.8|13448.3|13442.3|83
1630449000000|2021-08-31 22:30:00|13449.1|13443.1|13450.1|13444.1|13450.8|13444.8|13448.8|13442.8|140
1630449300000|2021-08-31 22:35:00|13450.2|13444.2|13449.4|13443.4|13450.3|13444.3|13448.9|13442.9|54
1630449600000|2021-08-31 22:40:00|13449.6|13443.6|13450|13444|13450.8|13444.8|13449.1|13443.1|94
1630449900000|2021-08-31 22:45:00|13449.9|13443.9|13449.7|13443.7|13450.2|13444.2|13448.9|13442.9|60
1630450200000|2021-08-31 22:50:00|13449.3|13443.3|13449.8|13443.8|13450.1|13444.1|13448.9|13442.9|80
1630450500000|2021-08-31 22:55:00|13449.7|13443.7|13449.7|13443.7|13450.2|13444.2|13449|13443|63
1630450800000|2021-08-31 23:00:00|13449.6|13443.6|13449.9|13443.9|13450.4|13444.4|13449.4|13443.4|93
1630451100000|2021-08-31 23:05:00|13449.8|13443.8|13449.7|13443.7|13450.1|13444.1|13449.6|13443.6|61
1630451400000|2021-08-31 23:10:00|13449.5|13443.5|13449.2|13443.2|13449.7|13443.7|13448.9|13442.9|52
1630451700000|2021-08-31 23:15:00|13449.1|13443.1|13449.2|13443.2|13449.2|13443.2|13449|13443|42
1630452000000|2021-08-31 23:20:00|13449.1|13443.1|13449.4|13443.4|13449.4|13443.4|13449.1|13443.1|51
1630452300000|2021-08-31 23:25:00|13449.3|13443.3|13447.9|13441.9|13450|13444|13447.6|13441.6|88
1630452600000|2021-08-31 23:30:00|13447.8|13441.8|13447.2|13441.2|13447.8|13441.8|13446.7|13440.7|83
1630452900000|2021-08-31 23:35:00|13447.1|13441.1|13445.3|13439.3|13447.7|13441.7|13445.1|13439.1|113
1630453200000|2021-08-31 23:40:00|13445.4|13439.4|13445.1|13442.1|13446.8|13442.1|13443.8|13439.3|70
1630453500000|2021-08-31 23:45:00|13446.6|13440.6|13445.6|13439.6|13447|13442.3|13444.8|13439.5|102
1630453800000|2021-08-31 23:50:00|13445.7|13439.7|13444.1|13438.1|13445.7|13441.2|13442.4|13437.9|74
1630454100000|2021-08-31 23:55:00|13443.9|13437.9|13444.3|13441.3|13446.2|13441.4|13443.7|13437.9|78
1630454400000|2021-09-01 00:00:00|13444.4|13441.4|13447|13441|13447.4|13442.9|13443.3|13438.9|176
1630454700000|2021-09-01 00:05:00|13446.9|13440.9|13441.1|13438.1|13447.1|13442.5|13440.1|13435.8|184
1630455000000|2021-09-01 00:10:00|13441|13438|13444.3|13441.3|13445.9|13441.4|13440.9|13436.8|177
1630455300000|2021-09-01 00:15:00|13444.2|13441.2|13444.3|13441.3|13446.4|13442.2|13443.5|13439.3|178
1630455600000|2021-09-01 00:20:00|13444.4|13441.4|13449.5|13443.5|13449.7|13445.2|13444.3|13439.9|158
1630455900000|2021-09-01 00:25:00|13449.6|13443.6|13448.4|13442.4|13449.8|13445.2|13446.8|13442.3|116
1630456200000|2021-09-01 00:30:00|13448.5|13442.5|13448.7|13442.7|13449.1|13444.7|13446.5|13442|127
1630456500000|2021-09-01 00:35:00|13448.8|13442.8|13450.3|13444.3|13451.3|13446.8|13447.2|13442.6|159
1630456800000|2021-09-01 00:40:00|13450.4|13444.4|13450|13447|13452|13447|13447.8|13443.5|125
1630457100000|2021-09-01 00:45:00|13449.9|13446.9|13454|13451|13457.1|13452|13449.9|13445.4|252
1630457400000|2021-09-01 00:50:00|13453.7|13450.7|13457.4|13454.4|13459.6|13455.1|13452.6|13448.1|275
1630457700000|2021-09-01 00:55:00|13458.9|13452.9|13455|13452|13458.9|13454.5|13454.8|13450.4|152
1630458000000|2021-09-01 01:00:00|13455.1|13452.1|13453.5|13450.5|13458.4|13454|13453.3|13448.8|205
1630458300000|2021-09-01 01:05:00|13453.4|13450.4|13455.3|13449.3|13456.4|13452.4|13453.4|13449.2|182
1630458600000|2021-09-01 01:10:00|13455.4|13449.4|13455.3|13449.3|13455.5|13451.2|13453|13448.5|186
1630458900000|2021-09-01 01:15:00|13455.2|13449.2|13454|13448|13456.1|13450.9|13453.3|13447.4|205
1630459200000|2021-09-01 01:20:00|13452.6|13449.6|13451.6|13445.6|13454.9|13450.9|13449.7|13445.1|231
1630459500000|2021-09-01 01:25:00|13451.7|13445.7|13450.3|13447.3|13452.4|13448|13449.8|13445.3|147
1630459800000|2021-09-01 01:30:00|13450.2|13447.2|13450.6|13447.6|13452.3|13448.1|13446.4|13441.8|280
1630460100000|2021-09-01 01:35:00|13450.5|13447.5|13448.3|13445.3|13452.5|13448|13447.9|13443.5|209
1630460400000|2021-09-01 01:40:00|13448.1|13445.1|13451.4|13445.4|13451.4|13446.1|13445.8|13441.3|230
1630460700000|2021-09-01 01:45:00|13451.3|13445.3|13449.9|13446.9|13455.4|13450.9|13449.4|13444.9|262
1630461000000|2021-09-01 01:50:00|13450|13447|13448.1|13445.1|13452.9|13448.4|13447.9|13443.4|209
1630461300000|2021-09-01 01:55:00|13448|13445|13449.3|13446.3|13452.1|13447.9|13447.2|13442.8|245
1630461600000|2021-09-01 02:00:00|13450.8|13444.8|13447.9|13444.9|13451.3|13446.9|13446.7|13442.4|210
1630461900000|2021-09-01 02:05:00|13447.8|13444.8|13450.7|13447.7|13452.7|13448.3|13447.1|13443.9|240
1630462200000|2021-09-01 02:10:00|13450.8|13447.8|13455.8|13449.8|13455.8|13451.3|13450.6|13446.6|191
1630462500000|2021-09-01 02:15:00|13455.7|13449.7|13456.3|13453.3|13457.8|13453.5|13453.3|13448.8|180
1630462800000|2021-09-01 02:20:00|13457.7|13451.7|13458.6|13452.6|13459.2|13454.9|13455.7|13451.3|163
1630463100000|2021-09-01 02:25:00|13458.7|13452.7|13456.5|13450.5|13459.1|13454.5|13455|13450.5|184
1630463400000|2021-09-01 02:30:00|13456.4|13450.4|13453.7|13450.7|13457|13452.6|13453.5|13449|142
1630463700000|2021-09-01 02:35:00|13453.6|13450.6|13456.8|13453.8|13457.8|13453.8|13453.5|13449.1|168
1630464000000|2021-09-01 02:40:00|13456.7|13453.7|13455.4|13452.4|13457.1|13454|13454.1|13449.6|164
1630464300000|2021-09-01 02:45:00|13455.3|13452.3|13452.8|13449.8|13457.4|13452.9|13451.8|13447.4|198
1630464600000|2021-09-01 02:50:00|13452.7|13449.7|13450.9|13447.9|13452.8|13449.8|13450|13445.9|133
1630464900000|2021-09-01 02:55:00|13451|13448|13451|13448|13453.4|13449.4|13450.2|13445.9|153
1630465200000|2021-09-01 03:00:00|13451.1|13448.1|13449.7|13446.7|13452.7|13448.5|13449.1|13444.8|170
1630465500000|2021-09-01 03:05:00|13449.6|13446.6|13448.9|13445.9|13452.1|13447.6|13448.2|13443.8|203
1630465800000|2021-09-01 03:10:00|13449|13446|13449.5|13446.5|13451.4|13447|13448.9|13444.4|128
1630466100000|2021-09-01 03:15:00|13449.4|13446.4|13449.7|13443.7|13451.4|13447.1|13448.2|13443.7|167
1630466400000|2021-09-01 03:20:00|13448.3|13445.3|13448.9|13445.9|13450.1|13446.1|13447.7|13443.1|159
1630466700000|2021-09-01 03:25:00|13449|13446|13451.2|13448.2|13452.6|13448.2|13447.9|13444.1|160
1630467000000|2021-09-01 03:30:00|13451.1|13448.1|13449.9|13446.9|13452.6|13448.3|13449.6|13445.2|98
1630467300000|2021-09-01 03:35:00|13450|13447|13448.5|13445.5|13451.6|13447.2|13448|13443.9|143
1630467600000|2021-09-01 03:40:00|13448.4|13445.4|13446.7|13443.7|13448.8|13445.8|13444.9|13440|208
1630467900000|2021-09-01 03:45:00|13446.6|13443.6|13447.7|13444.7|13449.2|13444.8|13445.8|13441.3|133
1630468200000|2021-09-01 03:50:00|13447.8|13444.8|13449.4|13446.4|13451|13446.5|13447.1|13442.8|107
1630468500000|2021-09-01 03:55:00|13449.5|13446.5|13449.7|13446.7|13451.5|13447.2|13449.2|13444.8|114
1630468800000|2021-09-01 04:00:00|13449.6|13446.6|13449.8|13446.8|13451.7|13447.1|13449.3|13444.8|124
1630469100000|2021-09-01 04:05:00|13449.9|13446.9|13448.8|13445.8|13451.4|13447.1|13448.2|13443.8|107
1630469400000|2021-09-01 04:10:00|13448.6|13445.6|13451.1|13448.1|13452.4|13448.2|13448.3|13443.9|145
1630469700000|2021-09-01 04:15:00|13451.2|13448.2|13450.6|13447.6|13452.6|13448.3|13450.1|13445.7|82
1630470000000|2021-09-01 04:20:00|13450.5|13447.5|13452|13449|13452.6|13449|13449.4|13444.7|129
1630470300000|2021-09-01 04:25:00|13451.9|13448.9|13454.1|13451.1|13455.7|13451.1|13451.8|13447.3|119
1630470600000|2021-09-01 04:30:00|13455.6|13449.6|13457|13451|13457.2|13452.8|13454|13449.5|127
1630470900000|2021-09-01 04:35:00|13456.9|13450.9|13457.4|13451.4|13457.8|13453.2|13454.9|13450.4|122
1630471200000|2021-09-01 04:40:00|13457.3|13451.3|13457|13451|13458.2|13453.5|13455.1|13450.6|158
1630471500000|2021-09-01 04:45:00|13456.9|13450.9|13459.9|13453.9|13460|13455.4|13455.6|13450.6|156
1630471800000|2021-09-01 04:50:00|13459.8|13453.8|13460.7|13454.7|13460.7|13455.9|13458|13453.5|123
1630472100000|2021-09-01 04:55:00|13460.8|13454.8|13459.8|13456.8|13461.7|13457.2|13458.9|13454.3|146
1630472400000|2021-09-01 05:00:00|13459.7|13456.7|13460.8|13454.8|13461.3|13456.8|13458.3|13453.8|200
1630472700000|2021-09-01 05:05:00|13460.7|13454.7|13462.6|13456.6|13462.6|13458.1|13459|13454.6|121
1630473000000|2021-09-01 05:10:00|13462.7|13456.7|13462.1|13456.1|13462.7|13458.3|13460.2|13455.8|147
1630473300000|2021-09-01 05:15:00|13462.2|13456.2|13459.8|13456.8|13462.4|13457.8|13459.4|13455.1|146
1630473600000|2021-09-01 05:20:00|13459.7|13456.7|13458.7|13455.7|13461.7|13457|13458.5|13453.9|186
1630473900000|2021-09-01 05:25:00|13458.8|13455.8|13459.8|13456.8|13462.1|13457.8|13458.8|13454.5|156
1630474200000|2021-09-01 05:30:00|13459.7|13456.7|13460.8|13454.8|13461.9|13457.6|13458.3|13453.9|160
1630474500000|2021-09-01 05:35:00|13459.3|13456.3|13458.8|13455.8|13461.2|13456.7|13457.8|13453.2|223
1630474800000|2021-09-01 05:40:00|13458.9|13455.9|13458.6|13455.6|13462.1|13457.7|13457.4|13453|221
1630475100000|2021-09-01 05:45:00|13458.5|13455.5|13459|13456|13460.8|13456.4|13458.1|13453.7|138
1630475400000|2021-09-01 05:50:00|13458.9|13455.9|13459.9|13456.9|13462.3|13457.8|13458.5|13454.1|181
1630475700000|2021-09-01 05:55:00|13459.8|13456.8|13457.3|13454.3|13460.1|13456.8|13456.8|13452.7|205
1630476000000|2021-09-01 06:00:00|13457.4|13454.4|13451.9|13445.9|13459|13454.6|13450.3|13445.8|351
1630476300000|2021-09-01 06:05:00|13451.8|13445.8|13454.4|13448.4|13455.2|13449.9|13450.1|13445.7|292
1630476600000|2021-09-01 06:10:00|13454.3|13448.3|13453.2|13450.2|13455.3|13450.9|13451.1|13446.6|274
1630476900000|2021-09-01 06:15:00|13453.3|13450.3|13457.8|13451.8|13457.8|13453.2|13452.9|13448.5|211
1630477200000|2021-09-01 06:20:00|13457.9|13451.9|13454.9|13448.9|13458.2|13454|13453.2|13448.7|272
1630477500000|2021-09-01 06:25:00|13455|13449|13456|13453|13458|13453.1|13452.1|13447.7|235
1630477800000|2021-09-01 06:30:00|13456.1|13453.1|13453.6|13450.6|13457.7|13453.1|13453|13448.4|275
1630478100000|2021-09-01 06:35:00|13453.5|13450.5|13453.9|13450.9|13455.9|13451.4|13453.2|13448.8|255
1630478400000|2021-09-01 06:40:00|13453.8|13450.8|13454.8|13451.8|13456.2|13452.2|13453.3|13448.9|214
1630478700000|2021-09-01 06:45:00|13454.6|13451.6|13457.5|13451.5|13457.8|13453.4|13454.2|13449.8|233
1630479000000|2021-09-01 06:50:00|13456|13453|13456.4|13453.4|13459|13454.7|13456|13452|176
1630479300000|2021-09-01 06:55:00|13456.5|13453.5|13452.9|13446.9|13458|13453.7|13451.2|13446.7|339
1630479600000|2021-09-01 07:00:00|13451.4|13448.4|13451.2|13448.2|13454.7|13450.8|13450|13445.6|355
1630479900000|2021-09-01 07:05:00|13451.3|13448.3|13455.1|13452.1|13458.1|13453.9|13451.3|13448.3|286
1630480200000|2021-09-01 07:10:00|13455|13452|13458.6|13452.6|13459|13454.8|13455|13450.6|224
1630480500000|2021-09-01 07:15:00|13458.7|13452.7|13457.3|13454.3|13459.6|13455.2|13455.8|13451.4|209
1630480800000|2021-09-01 07:20:00|13457.4|13454.4|13457.8|13454.8|13459.6|13455.1|13456.9|13452.6|170
1630481100000|2021-09-01 07:25:00|13457.7|13454.7|13456.6|13453.6|13462.1|13457.3|13456.4|13452.2|239
1630481400000|2021-09-01 07:30:00|13456.5|13453.5|13467.2|13461.2|13467.3|13462.5|13456.2|13451.7|257
1630481700000|2021-09-01 07:35:00|13467.1|13461.1|13468.3|13462.3|13469.6|13465|13465.7|13461|218
1630482000000|2021-09-01 07:40:00|13466.9|13463.9|13464.4|13461.4|13468.4|13464|13462.6|13458.1|185
1630482300000|2021-09-01 07:45:00|13464.5|13461.5|13464.5|13461.5|13467.8|13463.2|13463.6|13459|198
1630482600000|2021-09-01 07:50:00|13464.1|13461.1|13459.8|13456.8|13465.4|13461.1|13458.2|13453.7|243
1630482900000|2021-09-01 07:55:00|13459.9|13456.9|13464.1|13461.1|13466.1|13461.6|13459.5|13455.4|303
1630483200000|2021-09-01 08:00:00|13464.2|13461.2|13467.4|13464.4|13469.2|13464.9|13464.2|13460|241
1630483500000|2021-09-01 08:05:00|13467.3|13464.3|13467.2|13461.2|13469.6|13465|13466.8|13461|187
1630483800000|2021-09-01 08:10:00|13465.8|13462.8|13466.9|13463.9|13468|13464|13464.2|13459.4|266
1630484100000|2021-09-01 08:15:00|13466.7|13463.7|13466.1|13463.1|13468.6|13464.4|13465.3|13461.1|163
1630484400000|2021-09-01 08:20:00|13466.2|13463.2|13465|13462|13467.6|13463.2|13464.7|13460.9|139
1630484700000|2021-09-01 08:25:00|13466.5|13460.5|13467.6|13464.6|13468.9|13464.7|13464.6|13460.4|118
1630485000000|2021-09-01 08:30:00|13467.7|13464.7|13467.8|13464.8|13470|13465.6|13467.3|13463.3|113
1630485300000|2021-09-01 08:35:00|13467.9|13464.9|13466.4|13460.4|13469.4|13464.9|13464.8|13460.3|179
1630485600000|2021-09-01 08:40:00|13465|13462|13466.5|13460.5|13466.8|13462.3|13464.4|13459.9|132
1630485900000|2021-09-01 08:45:00|13466.4|13460.4|13466.9|13460.9|13467|13462.6|13464.8|13460.4|139
1630486200000|2021-09-01 08:50:00|13467|13461|13465.1|13462.1|13467.1|13462.5|13465|13460.7|115
1630486500000|2021-09-01 08:55:00|13465|13462|13465.4|13462.4|13467.4|13462.9|13465|13460.7|121
1630486800000|2021-09-01 09:00:00|13465.1|13462.1|13465.3|13462.3|13466.9|13462.4|13461.5|13455.8|240
1630487100000|2021-09-01 09:05:00|13465.2|13462.2|13465.2|13459.2|13468.1|13463|13463.4|13459.1|216
1630487400000|2021-09-01 09:10:00|13465.1|13459.1|13466|13463|13467.6|13463|13462.3|13457.9|198
1630487700000|2021-09-01 09:15:00|13466.1|13463.1|13472.5|13466.5|13474|13469.5|13466|13461.6|247
1630488000000|2021-09-01 09:20:00|13472.6|13466.6|13473.1|13467.1|13474.6|13470.2|13471.1|13466.6|155
1630488300000|2021-09-01 09:25:00|13473|13467|13469.9|13466.9|13473.1|13468.5|13469.7|13464.8|138
1630488600000|2021-09-01 09:30:00|13471.3|13465.3|13468.4|13462.4|13471.4|13467.1|13467|13462.4|171
1630488900000|2021-09-01 09:35:00|13468.5|13462.5|13467|13464|13469.8|13465.2|13465.8|13461.2|241
1630489200000|2021-09-01 09:40:00|13466.9|13463.9|13467.1|13464.1|13468.9|13464.5|13465.3|13460.7|173
1630489500000|2021-09-01 09:45:00|13467|13464|13466.3|13460.3|13468.9|13464.5|13464.9|13460.2|245
1630489800000|2021-09-01 09:50:00|13466.2|13460.2|13467.9|13461.9|13468.2|13463.2|13464.7|13460.2|248
1630490100000|2021-09-01 09:55:00|13467.8|13461.8|13467.6|13461.6|13468.9|13464.4|13466.9|13460.9|227
1630490400000|2021-09-01 10:00:00|13467.7|13461.7|13465.8|13462.8|13467.8|13463.3|13463.3|13458.5|227
1630490700000|2021-09-01 10:05:00|13465.9|13462.9|13468|13462|13469.7|13463.7|13465.5|13460.9|203
1630491000000|2021-09-01 10:10:00|13467.9|13461.9|13467.6|13461.6|13468.1|13462.1|13467.4|13461.4|193
1630491300000|2021-09-01 10:15:00|13467.7|13461.7|13467.9|13461.9|13468|13462|13467|13461|163
1630491600000|2021-09-01 10:20:00|13467.8|13461.8|13469.1|13463.1|13470|13465|13466.4|13461.6|172
1630491900000|2021-09-01 10:25:00|13469.4|13463.4|13469.1|13463.1|13470.3|13466|13467.8|13463|163
1630492200000|2021-09-01 10:30:00|13469.2|13463.2|13466.4|13463.4|13469.3|13465|13466.1|13461.7|101
1630492500000|2021-09-01 10:35:00|13466.5|13463.5|13468.5|13462.5|13468.7|13464.3|13466.4|13461.8|171
1630492800000|2021-09-01 10:40:00|13468.6|13462.6|13467|13464|13468.6|13464.2|13465.5|13461.6|136
1630493100000|2021-09-01 10:45:00|13467.1|13464.1|13468.6|13462.6|13468.6|13464.2|13466.5|13461.9|158
1630493400000|2021-09-01 10:50:00|13468.7|13462.7|13467.6|13464.6|13469.3|13464.9|13467|13462.5|106
1630493700000|2021-09-01 10:55:00|13467.5|13464.5|13468|13462|13469|13464.6|13466.7|13461.9|108
1630494000000|2021-09-01 11:00:00|13467.9|13461.9|13468.1|13462.1|13468.6|13464.1|13466.5|13461.8|109
1630494300000|2021-09-01 11:05:00|13468|13462|13467.9|13461.9|13468.4|13463.8|13466.2|13461.5|152
1630494600000|2021-09-01 11:10:00|13466.5|13463.5|13468.3|13462.3|13469.5|13465|13466.5|13462|177
1630494900000|2021-09-01 11:15:00|13468.4|13462.4|13469.2|13463.2|13469.8|13465.2|13466.7|13462.3|201
1630495200000|2021-09-01 11:20:00|13469.1|13463.1|13469.4|13463.4|13469.7|13465.1|13467.2|13462.7|217
1630495500000|2021-09-01 11:25:00|13469.3|13463.3|13469.2|13466.2|13470.8|13466.3|13467.6|13463|189
1630495800000|2021-09-01 11:30:00|13469.3|13466.3|13470.5|13467.5|13472.3|13468.1|13469.3|13465.8|156
1630496100000|2021-09-01 11:35:00|13470.4|13467.4|13471.9|13465.9|13471.9|13467.6|13469.9|13465.5|107
1630496400000|2021-09-01 11:40:00|13472|13466|13471.9|13468.9|13473.3|13469|13470.4|13465.9|125
1630496700000|2021-09-01 11:45:00|13471.8|13468.8|13471.8|13468.8|13473.5|13469.2|13471.2|13466.7|127
1630497000000|2021-09-01 11:50:00|13471.7|13468.7|13469.9|13466.9|13473.2|13468.8|13469.7|13465.5|105
1630497300000|2021-09-01 11:55:00|13469.8|13466.8|13472.5|13466.5|13472.7|13468|13468.9|13464.8|120
1630497600000|2021-09-01 12:00:00|13472.6|13466.6|13471.3|13465.3|13473.2|13468.2|13470.6|13465.1|139
1630497900000|2021-09-01 12:05:00|13471.4|13465.4|13472|13466|13472|13466.8|13469.5|13464.9|130
1630498200000|2021-09-01 12:10:00|13471.9|13465.9|13472.5|13466.5|13473.1|13467.7|13470.7|13465.4|177
1630498500000|2021-09-01 12:15:00|13472.7|13466.7|13465.1|13459.1|13472.8|13466.8|13461.6|13455.6|402
1630498800000|2021-09-01 12:20:00|13465|13459|13465.5|13459.5|13468.3|13462.4|13463.6|13457.8|461
1630499100000|2021-09-01 12:25:00|13464.1|13461.1|13463.8|13457.8|13466.4|13461.8|13462.6|13457.3|264
1630499400000|2021-09-01 12:30:00|13463.9|13457.9|13458.5|13455.5|13464|13458.9|13457.7|13453|338
1630499700000|2021-09-01 12:35:00|13458.6|13455.6|13457.2|13454.2|13460.2|13455.6|13456.5|13452|290
1630500000000|2021-09-01 12:40:00|13457.1|13454.1|13454.6|13448.6|13458.5|13454.1|13452.9|13448.4|307
1630500300000|2021-09-01 12:45:00|13454.5|13448.5|13456.3|13450.3|13456.4|13452|13450.2|13445.9|317
1630500600000|2021-09-01 12:50:00|13456.2|13450.2|13452.6|13449.6|13456.2|13451.6|13452.2|13448|198
1630500900000|2021-09-01 12:55:00|13452.4|13449.4|13451.8|13448.8|13453.8|13449.5|13450.9|13446.5|283
1630501200000|2021-09-01 13:00:00|13452.7|13446.7|13453.2|13450.2|13455.3|13451|13450.3|13445.6|268
1630501500000|2021-09-01 13:05:00|13453.3|13450.3|13456.1|13450.1|13456.2|13451.7|13452.6|13447.7|276
1630501800000|2021-09-01 13:10:00|13456.2|13450.2|13457.9|13454.9|13459.4|13455.1|13454.7|13450.1|186
1630502100000|2021-09-01 13:15:00|13457.8|13454.8|13456.7|13450.7|13460|13456.1|13455|13450.4|266
1630502400000|2021-09-01 13:20:00|13456.8|13450.8|13453.1|13447.1|13456.8|13451.1|13450.6|13446|214
1630502700000|2021-09-01 13:25:00|13453.2|13447.2|13449.9|13446.9|13453.8|13449.4|13449.9|13445.5|143
1630503000000|2021-09-01 13:30:00|13450|13447|13450.9|13444.9|13451.8|13447.3|13447.2|13442.4|232
1630503300000|2021-09-01 13:35:00|13451.1|13445.1|13447.6|13441.6|13451.1|13446.7|13446|13441.5|248
1630503600000|2021-09-01 13:40:00|13446.1|13443.1|13447.4|13441.4|13448.2|13443.6|13446|13441|149
1630503900000|2021-09-01 13:45:00|13447.5|13441.5|13449.9|13443.9|13450.8|13446.3|13446.3|13441.3|205
1630504200000|2021-09-01 13:50:00|13449.8|13443.8|13447.5|13444.5|13450.9|13446.3|13446.4|13441.7|272
1630504500000|2021-09-01 13:55:00|13447.6|13444.6|13450.2|13444.2|13450.2|13445.4|13447.1|13442.6|167
1630504800000|2021-09-01 14:00:00|13450.1|13444.1|13450.5|13447.5|13452|13447.7|13449.4|13444.1|254
1630505100000|2021-09-01 14:05:00|13450.4|13447.4|13456.2|13450.2|13459|13453.1|13450|13445.4|273
1630505400000|2021-09-01 14:10:00|13456.3|13450.3|13450.5|13447.5|13456.3|13451|13450.3|13447.3|223
1630505700000|2021-09-01 14:15:00|13450.4|13447.4|13449.9|13443.9|13451|13447.5|13446.6|13442.1|278
1630506000000|2021-09-01 14:20:00|13450|13444|13446.8|13443.8|13450.1|13445.5|13446.2|13441.9|237
1630506300000|2021-09-01 14:25:00|13446.7|13443.7|13447|13444|13449.5|13444.9|13446|13441.6|277
1630506600000|2021-09-01 14:30:00|13446.9|13443.9|13445.1|13442.1|13448.4|13443.9|13444.1|13439.6|271
1630506900000|2021-09-01 14:35:00|13445|13442|13445|13442|13446.6|13442.2|13444.7|13440.2|184
1630507200000|2021-09-01 14:40:00|13444.9|13441.9|13444.9|13441.9|13446.2|13442|13444.1|13439.6|182
1630507500000|2021-09-01 14:45:00|13444.7|13441.7|13445.4|13442.4|13447.3|13442.7|13442.9|13437.5|247
1630507800000|2021-09-01 14:50:00|13445.3|13442.3|13444.1|13438.1|13445.6|13442.4|13442.1|13437.9|187
1630508100000|2021-09-01 14:55:00|13442.6|13439.6|13442.3|13436.3|13444|13439.6|13440.8|13436|200
1630508400000|2021-09-01 15:00:00|13442.4|13436.4|13445.4|13439.4|13446.4|13441.7|13440.9|13436.2|193
1630508700000|2021-09-01 15:05:00|13444.2|13441.2|13442.9|13439.9|13446.6|13442.1|13442.7|13438.3|186
1630509000000|2021-09-01 15:10:00|13443|13440|13443.7|13437.7|13444.9|13440.5|13441.9|13437.5|158
1630509300000|2021-09-01 15:15:00|13443.6|13437.6|13443.4|13437.4|13443.7|13439|13440.1|13435.2|190
1630509600000|2021-09-01 15:20:00|13443.5|13437.5|13442|13439|13444.9|13440.6|13441.1|13437.4|132
1630509900000|2021-09-01 15:25:00|13442.1|13439.1|13442.4|13439.4|13444.3|13440|13442|13437.5|96
1630510200000|2021-09-01 15:30:00|13442.5|13439.5|13442.6|13439.6|13445.4|13441|13442.1|13437.7|157
1630510500000|2021-09-01 15:35:00|13442.7|13439.7|13442|13439|13444.4|13439.7|13441.1|13436.6|154
1630510800000|2021-09-01 15:40:00|13442.1|13439.1|13441.7|13438.7|13444.3|13439.6|13441.5|13437.3|127
1630511100000|2021-09-01 15:45:00|13443.1|13437.1|13440.9|13434.9|13443.1|13438.6|13439.4|13434.8|168
1630511400000|2021-09-01 15:50:00|13439.5|13436.5|13437.9|13434.9|13440.6|13436.5|13437.5|13433.1|184
1630511700000|2021-09-01 15:55:00|13438|13435|13436.7|13433.7|13439.3|13435|13436|13431.7|187
1630512000000|2021-09-01 16:00:00|13438.2|13432.2|13437.3|13431.3|13438.4|13433.8|13436.3|13431.3|141
1630512300000|2021-09-01 16:05:00|13437.4|13431.4|13434.7|13431.7|13437.9|13432.9|13434.7|13430.2|138
1630512600000|2021-09-01 16:10:00|13436.5|13430.5|13435|13429|13436.8|13431.8|13433.1|13428.6|174
1630512900000|2021-09-01 16:15:00|13434.9|13428.9|13434.2|13428.2|13435.8|13431.2|13433|13428.1|159
1630513200000|2021-09-01 16:20:00|13434.3|13428.3|13431.8|13428.8|13434.7|13430.2|13431.7|13427.2|135
1630513500000|2021-09-01 16:25:00|13431.9|13428.9|13433.4|13427.4|13433.5|13428.9|13431.6|13427.1|78
1630513800000|2021-09-01 16:30:00|13433.3|13427.3|13434.5|13428.5|13435|13430.5|13431.3|13426.9|216
1630514100000|2021-09-01 16:35:00|13434.4|13428.4|13435.9|13429.9|13436.6|13431.9|13433|13428.1|205
1630514400000|2021-09-01 16:40:00|13436|13430|13437.8|13431.8|13438|13433.5|13434.6|13429.8|193
1630514700000|2021-09-01 16:45:00|13437.9|13431.9|13439.1|13433.1|13439.7|13434.9|13437.4|13431.6|186
1630515000000|2021-09-01 16:50:00|13439.2|13433.2|13439.3|13436.3|13440.8|13436.3|13437.8|13433|158
1630515300000|2021-09-01 16:55:00|13439.2|13436.2|13440.4|13434.4|13440.8|13436.2|13438.5|13434|146
1630515600000|2021-09-01 17:00:00|13440.5|13434.5|13441.4|13435.4|13442.4|13437.9|13439.6|13434.2|139
1630515900000|2021-09-01 17:05:00|13441.5|13435.5|13441.7|13435.7|13442.3|13437.7|13439.6|13435.2|183
1630516200000|2021-09-01 17:10:00|13441.8|13435.8|13440.8|13434.8|13442.8|13438|13439.4|13434.8|226
1630516500000|2021-09-01 17:15:00|13440.9|13434.9|13439|13436|13441.4|13436.8|13439|13434.5|154
1630516800000|2021-09-01 17:20:00|13439.1|13436.1|13440.7|13434.7|13440.7|13436.2|13438.9|13434.1|161
1630517100000|2021-09-01 17:25:00|13440.6|13434.6|13440.2|13434.2|13440.8|13436.3|13438.8|13434.1|111
1630517400000|2021-09-01 17:30:00|13440.3|13434.3|13440.3|13434.3|13440.7|13436.1|13438.5|13433.9|155
1630517700000|2021-09-01 17:35:00|13440.4|13434.4|13440.9|13434.9|13441.2|13436.8|13438.6|13433.8|181
1630518000000|2021-09-01 17:40:00|13441|13435|13442.5|13436.5|13442.9|13438.1|13439.6|13435|188
1630518300000|2021-09-01 17:45:00|13442.6|13436.6|13442.7|13436.7|13443.4|13438.8|13441.1|13436.5|213
1630518600000|2021-09-01 17:50:00|13442.8|13436.8|13442.5|13436.5|13442.8|13438.2|13439.8|13435.4|151
1630518900000|2021-09-01 17:55:00|13442.6|13436.6|13444.2|13438.2|13444.5|13439.8|13441.4|13436.5|166
1630519200000|2021-09-01 18:00:00|13444.3|13438.3|13442.8|13439.8|13444.5|13439.8|13441.7|13436.9|178
1630519500000|2021-09-01 18:05:00|13442.7|13439.7|13443.2|13437.2|13444.3|13439.9|13441.5|13437|102
1630519800000|2021-09-01 18:10:00|13443.1|13437.1|13441.7|13438.7|13443.4|13438.9|13441.3|13436.9|100
1630520100000|2021-09-01 18:15:00|13443.2|13437.2|13443.4|13437.4|13443.5|13438.9|13441.6|13437.1|86
1630520400000|2021-09-01 18:20:00|13443.3|13437.3|13444.2|13438.2|13444.3|13439.6|13441.5|13437|95
1630520700000|2021-09-01 18:25:00|13444.3|13438.3|13441.7|13438.7|13444.3|13439.7|13441.3|13436.8|113
1630521000000|2021-09-01 18:30:00|13443.2|13437.2|13444.4|13438.4|13444.7|13440.1|13441.7|13437.2|168
1630521300000|2021-09-01 18:35:00|13443|13440|13446|13440|13446.2|13441.4|13442.8|13438.3|108
1630521600000|2021-09-01 18:40:00|13446.1|13440.1|13444.4|13441.4|13446.6|13442.1|13444.2|13439.6|175
1630521900000|2021-09-01 18:45:00|13444.3|13441.3|13443.7|13440.7|13445.8|13441.3|13442.3|13437.8|112
1630522200000|2021-09-01 18:50:00|13445.1|13439.1|13443.9|13437.9|13445.2|13440.6|13442.3|13437.7|86
1630522500000|2021-09-01 18:55:00|13444|13438|13443.3|13437.3|13444.3|13439.8|13442.2|13437.3|123
1630522800000|2021-09-01 19:00:00|13443.4|13437.4|13444.6|13441.6|13446|13441.6|13442|13437.4|147
1630523100000|2021-09-01 19:05:00|13446|13440|13447.2|13441.2|13447.4|13441.4|13445.6|13439.6|133
1630523400000|2021-09-01 19:10:00|13447.3|13441.3|13445.9|13439.9|13447.4|13442.5|13445|13439.8|182
1630523700000|2021-09-01 19:15:00|13445.8|13439.8|13445.8|13439.8|13446.4|13440.4|13445.3|13439.3|163
1630524000000|2021-09-01 19:20:00|13445.9|13439.9|13445.3|13439.3|13446|13440|13445.1|13439.1|140
1630524300000|2021-09-01 19:25:00|13445.4|13439.4|13447.4|13441.4|13447.8|13443.3|13445.3|13439.3|140
1630524600000|2021-09-01 19:30:00|13447.5|13441.5|13447|13441|13447.6|13442.2|13445.1|13440.5|110
1630524900000|2021-09-01 19:35:00|13446.9|13440.9|13446.8|13440.8|13447.3|13441.3|13446.7|13440.7|102
1630525200000|2021-09-01 19:40:00|13446.9|13440.9|13447.6|13441.6|13447.6|13441.6|13446.7|13440.7|94
1630525500000|2021-09-01 19:45:00|13447.5|13441.5|13448.5|13442.5|13448.9|13442.9|13446.9|13440.9|139
1630525800000|2021-09-01 19:50:00|13448.4|13442.4|13449.7|13443.7|13450.2|13444.2|13448.4|13442.4|174
1630526100000|2021-09-01 19:55:00|13449.8|13443.8|13450.4|13444.4|13452.1|13446.1|13449.7|13443.7|165
1630526400000|2021-09-01 20:00:00|13450.3|13444.3|13450.1|13444.1|13450.5|13444.5|13449.9|13443.9|83
1630526700000|2021-09-01 20:05:00|13450|13444|13450|13444|13450.5|13444.5|13448.8|13442.8|72
1630527000000|2021-09-01 20:10:00|13449.9|13443.9|13449.9|13443.9|13450.3|13444.3|13449.6|13443.6|69
1630527300000|2021-09-01 20:15:00|13450|13444|13450|13444|13450.2|13444.2|13449.8|13443.8|71
1630527600000|2021-09-01 20:20:00|13450.1|13444.1|13450|13444|13450.4|13444.4|13449.7|13443.7|110
1630527900000|2021-09-01 20:25:00|13450.1|13444.1|13449.3|13443.3|13450.3|13444.3|13448.9|13442.9|110
1630528200000|2021-09-01 20:30:00|13449.4|13443.4|13449.9|13443.9|13450.2|13444.2|13449|13443|93
1630528500000|2021-09-01 20:35:00|13449.7|13443.7|13449.8|13443.8|13450.2|13444.2|13449.5|13443.5|70
1630528800000|2021-09-01 20:40:00|13450|13444|13449.7|13443.7|13450.2|13444.2|13449.5|13443.5|73
1630529100000|2021-09-01 20:45:00|13450|13444|13449.9|13443.9|13450|13444|13449.3|13443.3|88
1630529400000|2021-09-01 20:50:00|13449.8|13443.8|13449.7|13443.7|13450.1|13444.1|13448.6|13442.6|93
1630529700000|2021-09-01 20:55:00|13449.9|13443.9|13449.2|13443.1|13455.3|13445|13449|13441.2|315
1630530000000|2021-09-01 21:00:00|13451.2|13439.8|13447.9|13441.2|13453.4|13441.6|13447.6|13437|29
1630530300000|2021-09-01 21:05:00|13450.7|13435.7|13449.7|13441.9|13454|13443.4|13449.7|13435.7|141
1630530600000|2021-09-01 21:10:00|13449.8|13442.2|13453.2|13440.1|13453.2|13442.6|13449.7|13440.1|69
1630530900000|2021-09-01 21:15:00|13450.8|13441.9|13450.5|13442.3|13453.3|13443.9|13449.8|13440|76
1630531200000|2021-09-01 21:20:00|13450.3|13442.4|13452.6|13440.5|13453.3|13443|13450.1|13439.8|70
1630531500000|2021-09-01 21:25:00|13452.4|13440.3|13452.1|13440.3|13453.1|13443.3|13450.2|13438.9|101
1630531800000|2021-09-01 21:30:00|13451.1|13441.9|13451.8|13441.9|13453.4|13443.7|13450|13440.3|118
1630532100000|2021-09-01 21:35:00|13449.9|13443.9|13451.8|13443.7|13453.6|13444.1|13449.9|13440.8|122
1630532400000|2021-09-01 21:40:00|13451.2|13441.8|13450.2|13443.1|13455.7|13443.9|13450.1|13440.1|107
1630532700000|2021-09-01 21:45:00|13451.1|13442.6|13452.3|13443.5|13455|13444|13450|13439.2|117
1630533000000|2021-09-01 21:50:00|13452|13442.1|13451.9|13444.2|13453.4|13444.6|13450.4|13439.6|122
1630533300000|2021-09-01 21:55:00|13451.8|13442.6|13451.9|13441.4|13453.8|13444.4|13450.3|13440.3|141
1630533600000|2021-09-01 22:00:00|13450.7|13442.4|13450.6|13443.6|13452.4|13443.7|13449.3|13441.7|224
1630533900000|2021-09-01 22:05:00|13450.1|13443.8|13452.3|13446.3|13453|13446.7|13449.7|13442.6|190
1630534200000|2021-09-01 22:10:00|13452.2|13446.2|13451.9|13445.9|13453.3|13447.3|13451.3|13445.3|139
1630534500000|2021-09-01 22:15:00|13452|13446|13453|13447|13453.3|13447.3|13450.7|13444.7|96
1630534800000|2021-09-01 22:20:00|13452.9|13446.9|13452.5|13446.5|13452.9|13446.9|13451.1|13445.1|72
1630535100000|2021-09-01 22:25:00|13452.4|13446.4|13452.7|13446.7|13453.3|13447.3|13450.9|13444.9|83
1630535400000|2021-09-01 22:30:00|13452.2|13446.2|13451.4|13445.4|13452.8|13446.8|13451.2|13445.2|89
1630535700000|2021-09-01 22:35:00|13451.7|13445.7|13451.7|13445.7|13452.2|13446.2|13450.9|13444.9|99
1630536000000|2021-09-01 22:40:00|13451.4|13445.4|13451|13445|13453|13447|13450.8|13444.8|100
1630536300000|2021-09-01 22:45:00|13451.1|13445.1|13451.6|13445.6|13453.2|13447.2|13451.1|13445.1|82
1630536600000|2021-09-01 22:50:00|13451.7|13445.7|13451.6|13445.6|13452.5|13446.5|13451|13445|77
1630536900000|2021-09-01 22:55:00|13451.5|13445.5|13451|13445|13452.6|13446.6|13450.4|13444.4|92
1630537200000|2021-09-01 23:00:00|13450.9|13444.9|13450.1|13444.1|13451.7|13445.7|13449.8|13443.8|109
1630537500000|2021-09-01 23:05:00|13450.2|13444.2|13449.8|13443.8|13450.4|13444.4|13449.4|13443.4|70
1630537800000|2021-09-01 23:10:00|13449.7|13443.7|13449.8|13443.8|13450.2|13444.2|13449.6|13443.6|60
1630538100000|2021-09-01 23:15:00|13449.9|13443.9|13448.9|13442.9|13450.1|13444.1|13448.2|13442.2|80
1630538400000|2021-09-01 23:20:00|13449|13443|13449.4|13443.4|13449.7|13443.7|13448.7|13442.7|84
1630538700000|2021-09-01 23:25:00|13449.3|13443.3|13449.2|13443.2|13449.4|13443.4|13448|13442|94
1630539000000|2021-09-01 23:30:00|13449.1|13443.1|13448.8|13442.8|13449.3|13443.3|13448.7|13442.7|51
1630539300000|2021-09-01 23:35:00|13448.9|13442.9|13448.3|13442.3|13448.9|13442.9|13448.2|13442.2|54
1630539600000|2021-09-01 23:40:00|13448.2|13442.2|13449.9|13443.9|13450.2|13444.2|13448.2|13442.2|80
1630539900000|2021-09-01 23:45:00|13450|13444|13448.1|13442.1|13450.1|13444.1|13446.4|13441.9|77
1630540200000|2021-09-01 23:50:00|13446.6|13443.6|13446.6|13443.6|13448.6|13444|13446.5|13441.8|56
1630540500000|2021-09-01 23:55:00|13446.5|13443.5|13448|13442|13448.4|13443.8|13446.3|13441.7|58
1630540800000|2021-09-02 00:00:00|13447.9|13441.9|13444.8|13438.8|13448.4|13444|13443.3|13438.6|214
1630541100000|2021-09-02 00:05:00|13444.7|13438.7|13446.2|13440.2|13446.6|13442.2|13442.9|13438.1|140
1630541400000|2021-09-02 00:10:00|13446.1|13440.1|13439.4|13436.4|13446.1|13441.1|13439.4|13435|163
1630541700000|2021-09-02 00:15:00|13439.3|13436.3|13438.1|13435.1|13442.5|13438.3|13438.1|13433.6|182
1630542000000|2021-09-02 00:20:00|13438.2|13435.2|13440.6|13437.6|13442.1|13437.7|13438.1|13433.8|119
1630542300000|2021-09-02 00:25:00|13440.7|13437.7|13445.7|13439.7|13447.4|13442.2|13440.6|13437.5|192
1630542600000|2021-09-02 00:30:00|13445.5|13439.5|13444.8|13438.8|13445.5|13440.6|13442.6|13438|134
1630542900000|2021-09-02 00:35:00|13443.4|13440.4|13446|13440|13446.2|13441.9|13443.3|13438.8|119
1630543200000|2021-09-02 00:40:00|13445.9|13439.9|13445.6|13442.6|13448|13443.6|13443.8|13439.2|131
1630543500000|2021-09-02 00:45:00|13445.5|13442.5|13447.2|13444.2|13448.6|13444.2|13445.2|13440.6|138
1630543800000|2021-09-02 00:50:00|13447.1|13444.1|13446.3|13443.3|13449.2|13444.7|13445.3|13440.8|248
1630544100000|2021-09-02 00:55:00|13446.1|13443.1|13447.9|13441.9|13447.9|13443.2|13444.4|13439.9|214
1630544400000|2021-09-02 01:00:00|13448.1|13442.1|13449.4|13443.4|13450.8|13446.3|13446.5|13441.8|241
1630544700000|2021-09-02 01:05:00|13449.3|13443.3|13449.8|13443.8|13450.9|13446.4|13446.9|13442.6|175
1630545000000|2021-09-02 01:10:00|13449.7|13443.7|13450.4|13444.4|13450.7|13445.2|13447|13442.5|176
1630545300000|2021-09-02 01:15:00|13450.6|13444.6|13448.8|13442.8|13450.6|13444.6|13446.9|13442.4|172
1630545600000|2021-09-02 01:20:00|13448.9|13442.9|13448.4|13442.4|13448.9|13444.3|13446.2|13441.7|134
1630545900000|2021-09-02 01:25:00|13446.9|13443.9|13447.7|13444.7|13448.5|13444.7|13446.7|13442.3|69
1630546200000|2021-09-02 01:30:00|13448.1|13445.1|13445.9|13442.9|13449.6|13445.3|13444.6|13440|205
1630546500000|2021-09-02 01:35:00|13445.8|13442.8|13445.4|13442.4|13447.5|13442.9|13442.3|13437.8|261
1630546800000|2021-09-02 01:40:00|13445.5|13442.5|13447.4|13444.4|13449.1|13444.6|13444.4|13440|257
1630547100000|2021-09-02 01:45:00|13447.3|13444.3|13450.2|13447.2|13452.5|13448.1|13446.3|13441.9|225
1630547400000|2021-09-02 01:50:00|13450.1|13447.1|13455.8|13449.8|13456.5|13452|13449.3|13444.9|218
1630547700000|2021-09-02 01:55:00|13455.9|13449.9|13455.8|13449.8|13456.1|13450.6|13453|13448.5|165
1630548000000|2021-09-02 02:00:00|13455.7|13449.7|13457.6|13451.6|13457.9|13453.3|13454.4|13449.7|183
1630548300000|2021-09-02 02:05:00|13457.7|13451.7|13455.6|13449.6|13457.7|13452.8|13452.2|13447.8|177
1630548600000|2021-09-02 02:10:00|13455.5|13449.5|13454.3|13448.3|13455.7|13450.7|13452.8|13448.3|136
1630548900000|2021-09-02 02:15:00|13454.4|13448.4|13451.5|13445.5|13454.4|13449.5|13449.7|13445.1|196
1630549200000|2021-09-02 02:20:00|13451.4|13445.4|13449.9|13446.9|13451.8|13446.9|13448.1|13443.5|192
1630549500000|2021-09-02 02:25:00|13450|13447|13451.1|13448.1|13451.9|13448.4|13449.8|13445.7|96
1630549800000|2021-09-02 02:30:00|13451|13448|13450.5|13447.5|13452.2|13448.3|13450|13445.5|120
1630550100000|2021-09-02 02:35:00|13450.4|13447.4|13453.9|13450.9|13455.4|13450.9|13449.8|13445.2|136
1630550400000|2021-09-02 02:40:00|13453.8|13450.8|13457.1|13451.1|13457.1|13452.6|13452.8|13448.1|202
1630550700000|2021-09-02 02:45:00|13457.2|13451.2|13453.3|13450.3|13458.1|13453.8|13452.9|13448.7|168
1630551000000|2021-09-02 02:50:00|13453.4|13450.4|13457.4|13451.4|13457.4|13453.1|13453.2|13448.7|127
1630551300000|2021-09-02 02:55:00|13457.6|13451.6|13458.8|13452.8|13459.6|13455.1|13455.1|13450.6|256
1630551600000|2021-09-02 03:00:00|13458.7|13452.7|13456.8|13450.8|13460|13455.6|13456.8|13450.8|177
1630551900000|2021-09-02 03:05:00|13456.6|13450.6|13455.4|13449.4|13456.8|13451.8|13453.5|13449|126
1630552200000|2021-09-02 03:10:00|13455.5|13449.5|13458.9|13452.9|13459.2|13454.5|13454.4|13449.5|216
1630552500000|2021-09-02 03:15:00|13459|13453|13458.9|13452.9|13460.2|13455.8|13457|13452.5|150
1630552800000|2021-09-02 03:20:00|13459|13453|13456.1|13453.1|13459.1|13454.8|13455.9|13451.4|195
1630553100000|2021-09-02 03:25:00|13456|13453|13456.6|13450.6|13457.8|13453.3|13454.5|13450.3|148
1630553400000|2021-09-02 03:30:00|13456.7|13450.7|13455.2|13452.2|13456.7|13452.2|13454.6|13450|80
1630553700000|2021-09-02 03:35:00|13455.1|13452.1|13454|13451|13457.5|13452.3|13453.9|13449.7|119
1630554000000|2021-09-02 03:40:00|13454.1|13451.1|13455.5|13449.5|13456.3|13451.9|13453.9|13449.4|96
1630554300000|2021-09-02 03:45:00|13455.6|13449.6|13456.4|13453.4|13457.9|13453.4|13453.9|13449.5|125
1630554600000|2021-09-02 03:50:00|13456.3|13453.3|13454.8|13451.8|13458|13453.5|13454.7|13450.4|116
1630554900000|2021-09-02 03:55:00|13456.3|13450.3|13453.2|13450.2|13456.3|13451.8|13453|13448.6|74
1630555200000|2021-09-02 04:00:00|13453.3|13450.3|13452.9|13449.9|13454.8|13450.4|13452.8|13448.6|91
1630555500000|2021-09-02 04:05:00|13452.8|13449.8|13449.9|13446.9|13454|13450|13449.7|13445.1|149
1630555800000|2021-09-02 04:10:00|13451.5|13445.5|13452.7|13446.7|13453|13448.4|13448.7|13444.2|109
1630556100000|2021-09-02 04:15:00|13452.8|13446.8|13451.5|13448.5|13453.1|13448.8|13451.2|13446.6|106
1630556400000|2021-09-02 04:20:00|13451.4|13448.4|13452|13446|13452.8|13448.5|13450.5|13445.9|92
1630556700000|2021-09-02 04:25:00|13450.5|13447.5|13450.4|13447.4|13452.3|13447.8|13450.3|13445.7|109
1630557000000|2021-09-02 04:30:00|13451.9|13445.9|13451.4|13445.4|13452.1|13447.8|13449.8|13445.3|143
1630557300000|2021-09-02 04:35:00|13451.3|13445.3|13451.5|13445.5|13451.8|13447.3|13449.7|13445.3|143
1630557600000|2021-09-02 04:40:00|13450|13447|13450.9|13447.9|13452.7|13448.4|13450|13445.7|114
1630557900000|2021-09-02 04:45:00|13451|13448|13452.1|13449.1|13453.3|13449.2|13450.9|13446.8|93
1630558200000|2021-09-02 04:50:00|13452.2|13449.2|13453.3|13450.3|13455.3|13451.1|13452.2|13448.3|113
1630558500000|2021-09-02 04:55:00|13453.2|13450.2|13453.2|13450.2|13455.1|13450.7|13453.1|13448.7|75
1630558800000|2021-09-02 05:00:00|13453.3|13450.3|13450.2|13447.2|13455.1|13450.6|13450|13445.2|154
1630559100000|2021-09-02 05:05:00|13451.7|13445.7|13450.2|13444.2|13451.7|13447.2|13448.7|13444.2|72
1630559400000|2021-09-02 05:10:00|13448.7|13445.7|13449.2|13446.2|13450.7|13446.3|13448.7|13444.2|76
1630559700000|2021-09-02 05:15:00|13449.3|13446.3|13452.1|13449.1|13453.1|13449.1|13449.2|13445.5|120
1630560000000|2021-09-02 05:20:00|13452|13449|13452.3|13446.3|13454.8|13450.3|13450.9|13446.3|135
1630560300000|2021-09-02 05:25:00|13450.8|13447.8|13452.3|13449.3|13453.8|13449.4|13450.8|13446.7|167
1630560600000|2021-09-02 05:30:00|13452.4|13449.4|13452.3|13449.3|13454.8|13450.4|13451.8|13447.2|146
1630560900000|2021-09-02 05:35:00|13452.2|13449.2|13454.7|13451.7|13457.9|13453.7|13452.2|13449.1|204
1630561200000|2021-09-02 05:40:00|13454.8|13451.8|13452.1|13449.1|13456.3|13451.8|13452|13447.7|124
1630561500000|2021-09-02 05:45:00|13452|13449|13454.4|13448.4|13455.2|13450.8|13452|13447.8|124
1630561800000|2021-09-02 05:50:00|13454.5|13448.5|13453.4|13450.4|13454.8|13450.5|13451.8|13447.3|87
1630562100000|2021-09-02 05:55:00|13454.9|13448.9|13452.3|13446.3|13454.9|13450.4|13450.1|13445.7|188
1630562400000|2021-09-02 06:00:00|13452.2|13446.2|13449.1|13446.1|13453.2|13448.6|13449.1|13444.5|284
1630562700000|2021-09-02 06:05:00|13450.5|13444.5|13452.8|13446.8|13453.6|13449|13449.5|13444.5|177
1630563000000|2021-09-02 06:10:00|13452.7|13446.7|13455.7|13449.7|13455.8|13451.3|13451|13446.6|211
1630563300000|2021-09-02 06:15:00|13454.3|13451.3|13454.2|13448.2|13456.1|13451.6|13452.7|13448.2|186
1630563600000|2021-09-02 06:20:00|13452.8|13449.8|13454.4|13451.4|13456.6|13452|13452.6|13448.1|188
1630563900000|2021-09-02 06:25:00|13454.5|13451.5|13455.1|13452.1|13456.7|13452.4|13454.1|13449.5|169
1630564200000|2021-09-02 06:30:00|13455.2|13452.2|13457.6|13451.6|13459|13454.5|13455.2|13450.6|152
1630564500000|2021-09-02 06:35:00|13457.8|13451.8|13454|13451|13458.2|13453.6|13453.5|13449.1|191
1630564800000|2021-09-02 06:40:00|13453.9|13450.9|13454.2|13448.2|13455.4|13451|13451.8|13447.3|195
1630565100000|2021-09-02 06:45:00|13454.1|13448.1|13450.4|13447.4|13454.1|13449.7|13449.7|13445.4|225
1630565400000|2021-09-02 06:50:00|13450.5|13447.5|13449.1|13446.1|13453|13448.6|13449|13444.7|176
1630565700000|2021-09-02 06:55:00|13449|13446|13449.5|13443.5|13450.7|13446.6|13448|13443.5|165
1630566000000|2021-09-02 07:00:00|13448|13445|13449.4|13446.4|13452.3|13447.7|13448|13443.5|218
1630566300000|2021-09-02 07:05:00|13449.3|13446.3|13453.7|13447.7|13453.8|13448.6|13449.2|13445.3|270
1630566600000|2021-09-02 07:10:00|13453.9|13447.9|13454.3|13451.3|13456.6|13452.1|13453.2|13447.8|302
1630566900000|2021-09-02 07:15:00|13454.4|13451.4|13455.2|13452.2|13457.5|13453.3|13454.3|13450|138
1630567200000|2021-09-02 07:20:00|13455.3|13452.3|13453|13450|13456.6|13452.3|13452.7|13448.4|137
1630567500000|2021-09-02 07:25:00|13454.5|13448.5|13455.2|13449.2|13455.2|13451.1|13451.8|13447.3|199
1630567800000|2021-09-02 07:30:00|13455.3|13449.3|13448.9|13445.9|13455.3|13450.6|13447.6|13443.5|296
1630568100000|2021-09-02 07:35:00|13449|13446|13447.7|13444.7|13451.3|13446.9|13446.6|13442.1|302
1630568400000|2021-09-02 07:40:00|13447.8|13444.8|13446.5|13443.5|13449.1|13444.8|13446.2|13441.8|226
1630568700000|2021-09-02 07:45:00|13446.7|13443.7|13448.8|13445.8|13450.4|13446|13446.3|13441.7|212
1630569000000|2021-09-02 07:50:00|13448.7|13445.7|13447.2|13444.2|13452.2|13447.5|13447.2|13442.8|236
1630569300000|2021-09-02 07:55:00|13448.8|13442.8|13447.9|13444.9|13448.8|13445|13445.4|13440.9|148
1630569600000|2021-09-02 08:00:00|13448|13445|13448|13445|13450.4|13446|13447.9|13443.3|190
1630569900000|2021-09-02 08:05:00|13448.1|13445.1|13448|13445|13451.5|13446.8|13447.6|13443|212
1630570200000|2021-09-02 08:10:00|13449.6|13443.6|13447.9|13441.9|13449.7|13444.5|13445.4|13440.6|174
1630570500000|2021-09-02 08:15:00|13446.3|13443.3|13446.7|13443.7|13448.5|13444|13444.9|13440.4|161
1630570800000|2021-09-02 08:20:00|13446.8|13443.8|13447.3|13441.3|13449.5|13445.4|13444.9|13440.6|213
1630571100000|2021-09-02 08:25:00|13447.2|13441.2|13448.7|13445.7|13449.9|13445.8|13445.4|13440.8|202
1630571400000|2021-09-02 08:30:00|13448.8|13445.8|13444.2|13441.2|13450|13445.8|13443.9|13440.2|201
1630571700000|2021-09-02 08:35:00|13444.3|13441.3|13442.8|13439.8|13446.4|13442.2|13441.4|13436.7|252
1630572000000|2021-09-02 08:40:00|13442.7|13439.7|13442.4|13436.4|13444.7|13440.5|13440.7|13436.2|168
1630572300000|2021-09-02 08:45:00|13442.5|13436.5|13440.5|13437.5|13443.1|13438.6|13439.8|13435.4|187
1630572600000|2021-09-02 08:50:00|13440.6|13437.6|13442.6|13436.6|13442.7|13438.3|13440.3|13435.8|177
1630572900000|2021-09-02 08:55:00|13442.7|13436.7|13441.8|13438.8|13443.7|13439.2|13441|13436.6|215
1630573200000|2021-09-02 09:00:00|13441.7|13438.7|13443.6|13437.6|13444|13439.3|13441.6|13437.4|156
1630573500000|2021-09-02 09:05:00|13443.7|13437.7|13441.8|13438.8|13444.1|13439.5|13441.5|13437|201
1630573800000|2021-09-02 09:10:00|13441.7|13438.7|13442.2|13436.2|13443.6|13439|13440.5|13435.8|185
1630574100000|2021-09-02 09:15:00|13442.3|13436.3|13443.1|13440.1|13446.2|13441.4|13440.8|13436.3|269
1630574400000|2021-09-02 09:20:00|13443.2|13440.2|13444.5|13438.5|13444.7|13440.2|13442.5|13437.8|149
1630574700000|2021-09-02 09:25:00|13444.4|13438.4|13444.5|13438.5|13444.7|13440.1|13442.2|13438|153
1630575000000|2021-09-02 09:30:00|13443|13440|13441.8|13438.8|13444.7|13440.2|13441.7|13438|170
1630575300000|2021-09-02 09:35:00|13441.9|13438.9|13442|13439|13443.9|13439.4|13441.3|13437|127
1630575600000|2021-09-02 09:40:00|13442.1|13439.1|13444|13438|13444.8|13440.3|13441.8|13437.3|134
1630575900000|2021-09-02 09:45:00|13443.9|13437.9|13442.6|13436.6|13443.9|13439.3|13440.7|13436.5|137
1630576200000|2021-09-02 09:50:00|13442.7|13436.7|13442.7|13436.7|13443|13438.5|13440.8|13436.3|137
1630576500000|2021-09-02 09:55:00|13442.6|13436.6|13442.7|13436.7|13443.3|13438.7|13440.8|13436.4|134
1630576800000|2021-09-02 10:00:00|13442.8|13436.8|13442.2|13436.2|13442.8|13438.4|13440.7|13436.2|134
1630577100000|2021-09-02 10:05:00|13442.1|13436.1|13441.5|13435.5|13442.2|13437.8|13439.9|13435.5|110
1630577400000|2021-09-02 10:10:00|13441.6|13435.6|13437.9|13434.9|13441.6|13436.1|13437.7|13433.1|169
1630577700000|2021-09-02 10:15:00|13437.8|13434.8|13439.3|13436.3|13440.2|13436.4|13437.7|13434.1|149
1630578000000|2021-09-02 10:20:00|13439.2|13436.2|13439.2|13436.2|13439.7|13436.7|13439|13436|73
1630578300000|2021-09-02 10:25:00|13439.1|13436.1|13438.3|13435.3|13440.7|13436.2|13437.7|13433.3|116
1630578600000|2021-09-02 10:30:00|13438.2|13435.2|13438.4|13435.4|13440|13435.5|13438.1|13433.5|91
1630578900000|2021-09-02 10:35:00|13438.3|13435.3|13437.7|13434.7|13440.5|13435.9|13437.4|13432.8|160
1630579200000|2021-09-02 10:40:00|13437.6|13434.6|13440|13434|13440|13435.5|13437.6|13433.3|171
1630579500000|2021-09-02 10:45:00|13440.1|13434.1|13440.4|13437.4|13442.2|13437.8|13438.9|13434|118
1630579800000|2021-09-02 10:50:00|13441.9|13435.9|13440|13437|13442.2|13437.8|13440|13435.8|140
1630580100000|2021-09-02 10:55:00|13439.8|13436.8|13439.6|13436.6|13441.1|13436.9|13439|13434.8|139
1630580400000|2021-09-02 11:00:00|13439.7|13436.7|13441.3|13438.3|13443.3|13438.9|13439.5|13435.2|168
1630580700000|2021-09-02 11:05:00|13441.2|13438.2|13440.5|13434.5|13442.5|13438.2|13438.2|13433.9|171
1630581000000|2021-09-02 11:10:00|13440.4|13434.4|13440.2|13437.2|13441.5|13437.2|13438.5|13434.1|130
1630581300000|2021-09-02 11:15:00|13440.1|13437.1|13440.7|13437.7|13441.9|13438|13439.9|13435.8|114
1630581600000|2021-09-02 11:20:00|13440.8|13437.8|13440.7|13437.7|13442.4|13438|13439.7|13435.1|183
1630581900000|2021-09-02 11:25:00|13440.6|13437.6|13442.9|13436.9|13443.5|13439.1|13440.6|13436.4|156
1630582200000|2021-09-02 11:30:00|13443|13437|13442.6|13436.6|13443.1|13438.7|13440.9|13436.4|169
1630582500000|2021-09-02 11:35:00|13442.7|13436.7|13438.7|13435.7|13442.8|13438.2|13438.7|13434.4|169
1630582800000|2021-09-02 11:40:00|13438.6|13435.6|13438.3|13435.3|13440.7|13436.2|13438|13433.4|162
1630583100000|2021-09-02 11:45:00|13438.4|13435.4|13438.7|13435.7|13440.8|13436.5|13438.2|13433.9|154
1630583400000|2021-09-02 11:50:00|13438.6|13435.6|13438.7|13432.7|13439.2|13435.7|13436.6|13432.3|196
1630583700000|2021-09-02 11:55:00|13438.6|13432.6|13440.2|13434.2|13440.3|13435.7|13437.1|13432.6|218
1630584000000|2021-09-02 12:00:00|13440.3|13434.3|13441.1|13435.1|13441.8|13437.3|13439.1|13434.3|142
1630584300000|2021-09-02 12:05:00|13439.7|13436.7|13440.4|13437.4|13442.2|13437.4|13439.6|13435.1|162
1630584600000|2021-09-02 12:10:00|13440.5|13437.5|13442.6|13436.6|13442.7|13438.1|13439.9|13435.3|169
1630584900000|2021-09-02 12:15:00|13442.7|13436.7|13441.1|13438.1|13442.9|13438.4|13440.3|13435.8|193
1630585200000|2021-09-02 12:20:00|13441.3|13438.3|13443.2|13440.2|13444.8|13440.5|13440.8|13436.2|231
1630585500000|2021-09-02 12:25:00|13443.3|13440.3|13444.1|13438.1|13444.8|13440.4|13442.9|13438.1|135
1630585800000|2021-09-02 12:30:00|13444|13438|13442.2|13439.2|13444.6|13440|13441.2|13436.2|173
1630586100000|2021-09-02 12:35:00|13442.1|13439.1|13445.9|13439.9|13445.9|13441.5|13442.1|13438.2|190
1630586400000|2021-09-02 12:40:00|13445.8|13439.8|13447.7|13441.7|13450.9|13446.5|13445.8|13439.8|268
1630586700000|2021-09-02 12:45:00|13447.6|13441.6|13445.1|13442.1|13447.7|13443.3|13444.7|13440.2|177
1630587000000|2021-09-02 12:50:00|13446.6|13440.6|13444|13441|13446.6|13442|13442.9|13438.2|212
1630587300000|2021-09-02 12:55:00|13444.1|13441.1|13443.9|13437.9|13446.4|13441.9|13441.8|13437|207
1630587600000|2021-09-02 13:00:00|13443.6|13437.6|13444.8|13438.8|13445.2|13440.8|13442.2|13437.6|268
1630587900000|2021-09-02 13:05:00|13443.3|13440.3|13442.8|13439.8|13444.8|13440.3|13440.9|13436.4|210
1630588200000|2021-09-02 13:10:00|13442.7|13439.7|13442.7|13436.7|13444.2|13439.7|13441|13436.4|157
1630588500000|2021-09-02 13:15:00|13442.6|13436.6|13441.8|13435.8|13442.9|13438.4|13440.3|13435.7|160
1630588800000|2021-09-02 13:20:00|13441.7|13435.7|13437.3|13434.3|13441.8|13437.4|13437.1|13432.7|180
1630589100000|2021-09-02 13:25:00|13437.2|13434.2|13436.7|13433.7|13438.7|13434.3|13436.2|13432.5|104
1630589400000|2021-09-02 13:30:00|13436.6|13433.6|13436.1|13430.1|13438.3|13433.8|13434.1|13429.6|229
1630589700000|2021-09-02 13:35:00|13434.9|13431.9|13440.2|13434.2|13440.4|13436|13434.8|13430.4|289
1630590000000|2021-09-02 13:40:00|13440.3|13434.3|13437.2|13434.2|13440.4|13435.9|13437|13432.7|239
1630590300000|2021-09-02 13:45:00|13437.1|13434.1|13433.2|13430.2|13437.1|13434.1|13432.8|13428.5|262
1630590600000|2021-09-02 13:50:00|13434.7|13428.7|13435.7|13429.7|13437.1|13432.5|13433.1|13428.7|205
1630590900000|2021-09-02 13:55:00|13435.8|13429.8|13435.1|13429.1|13436.5|13432|13434.2|13429|149
1630591200000|2021-09-02 14:00:00|13435.2|13429.2|13441.3|13435.3|13442.3|13437.9|13433.4|13428.9|330
1630591500000|2021-09-02 14:05:00|13441.2|13435.2|13439.5|13436.5|13441.8|13437.1|13438.6|13433.9|231
1630591800000|2021-09-02 14:10:00|13441|13435|13437.8|13431.8|13441.2|13437|13436.2|13431.6|228
1630592100000|2021-09-02 14:15:00|13437.7|13431.7|13440.3|13434.3|13440.7|13435.8|13436.3|13431.5|173
1630592400000|2021-09-02 14:20:00|13440.5|13434.5|13440.1|13434.1|13441|13436.4|13438.5|13433.7|256
1630592700000|2021-09-02 14:25:00|13438.6|13435.6|13436.4|13433.4|13440|13435.6|13435.9|13431.5|209
1630593000000|2021-09-02 14:30:00|13436.3|13433.3|13436|13430|13437.5|13433.3|13433.8|13429.2|250
1630593300000|2021-09-02 14:35:00|13436.1|13430.1|13433.8|13427.8|13436.2|13431.7|13431.5|13426.8|193
1630593600000|2021-09-02 14:40:00|13433.7|13427.7|13432.9|13426.9|13433.9|13429.4|13431.2|13426.5|169
1630593900000|2021-09-02 14:45:00|13432.8|13426.8|13435.1|13432.1|13436.7|13432.1|13431.5|13426.8|196
1630594200000|2021-09-02 14:50:00|13435.2|13432.2|13433.7|13427.7|13436.6|13432.2|13431.8|13427.4|250
1630594500000|2021-09-02 14:55:00|13433.6|13427.6|13427|13421|13433.8|13429.3|13426.8|13420.9|250
1630594800000|2021-09-02 15:00:00|13427.1|13421.1|13429.2|13423.2|13429.4|13424.9|13425.1|13420.6|230
1630595100000|2021-09-02 15:05:00|13429.1|13423.1|13427.8|13424.8|13429.5|13425.1|13427|13422.6|120
1630595400000|2021-09-02 15:10:00|13428|13425|13428.4|13422.4|13429.6|13425|13425.7|13421.2|144
1630595700000|2021-09-02 15:15:00|13428.3|13422.3|13430.6|13424.6|13430.7|13425.4|13426.3|13421.7|179
1630596000000|2021-09-02 15:20:00|13430.7|13424.7|13432.1|13426.1|13432.4|13426.9|13428.4|13423.8|130
1630596300000|2021-09-02 15:25:00|13432.2|13426.2|13431.6|13425.6|13432.5|13427.7|13429.9|13425.2|145
1630596600000|2021-09-02 15:30:00|13431.5|13425.5|13433.4|13427.4|13433.9|13429.3|13430|13424|223
1630596900000|2021-09-02 15:35:00|13433.3|13427.3|13433.4|13427.4|13433.6|13429|13431.5|13426.1|222
1630597200000|2021-09-02 15:40:00|13433.5|13427.5|13434.4|13428.4|13434.4|13429.8|13431.6|13426.6|168
1630597500000|2021-09-02 15:45:00|13432.6|13429.6|13434|13428|13434.7|13430.2|13432.2|13427.5|153
1630597800000|2021-09-02 15:50:00|13434.1|13428.1|13435.9|13429.9|13436.3|13431.7|13432.5|13428|150
1630598100000|2021-09-02 15:55:00|13435.8|13429.8|13433.9|13427.9|13436.3|13431.6|13431.3|13426.6|159
1630598400000|2021-09-02 16:00:00|13434|13428|13432.9|13426.9|13434.1|13429.5|13431.7|13425.7|162
1630598700000|2021-09-02 16:05:00|13432.8|13426.8|13434.3|13428.3|13435|13429|13431.6|13426.8|187
1630599000000|2021-09-02 16:10:00|13434.4|13428.4|13433.9|13427.9|13434.5|13428.5|13433.8|13427.8|144
1630599300000|2021-09-02 16:15:00|13434|13428|13434.5|13428.5|13434.6|13429.4|13432.4|13427.7|177
1630599600000|2021-09-02 16:20:00|13434.6|13428.6|13433.8|13427.8|13434.9|13428.9|13433.7|13427.7|149
1630599900000|2021-09-02 16:25:00|13433.7|13427.7|13434|13428|13434.2|13429.5|13432|13427.5|173
1630600200000|2021-09-02 16:30:00|13433.9|13427.9|13434.3|13428.3|13434.5|13429.6|13432.1|13427.4|121
1630600500000|2021-09-02 16:35:00|13434.4|13428.4|13434.5|13428.5|13434.8|13430.2|13433.1|13427.7|132
1630600800000|2021-09-02 16:40:00|13434.4|13428.4|13432.9|13426.9|13434.5|13429|13431.3|13426.8|197
1630601100000|2021-09-02 16:45:00|13433|13427|13434.1|13428.1|13434.2|13429.4|13432.3|13426.8|158
1630601400000|2021-09-02 16:50:00|13434.2|13428.2|13432.2|13426.2|13434.3|13428.3|13430.9|13426.2|167
1630601700000|2021-09-02 16:55:00|13432.3|13426.3|13430|13424|13432.3|13426.3|13428.1|13423.2|197
1630602000000|2021-09-02 17:00:00|13430.1|13424.1|13429.7|13423.7|13430.4|13424.4|13429.4|13423.4|151
1630602300000|2021-09-02 17:05:00|13429.6|13423.6|13429.4|13423.4|13429.8|13424.9|13427.2|13422.7|132
1630602600000|2021-09-02 17:10:00|13429.3|13423.3|13429.9|13423.9|13430.1|13425.5|13427.7|13423.2|94
1630602900000|2021-09-02 17:15:00|13429.8|13423.8|13430.2|13424.2|13430.4|13425.7|13427.9|13423.2|146
1630603200000|2021-09-02 17:20:00|13430.3|13424.3|13430.3|13424.3|13430.6|13424.6|13429.7|13423.7|135
1630603500000|2021-09-02 17:25:00|13430.2|13424.2|13429.9|13423.9|13430.3|13425.6|13428.5|13423.8|102
1630603800000|2021-09-02 17:30:00|13430|13424|13430.2|13424.2|13430.5|13424.5|13429.7|13423.7|81
1630604100000|2021-09-02 17:35:00|13430.3|13424.3|13428.4|13425.4|13430.4|13425.6|13428.4|13423.8|86
1630604400000|2021-09-02 17:40:00|13429.9|13423.9|13430.1|13424.1|13430.5|13424.5|13429.8|13423.8|141
1630604700000|2021-09-02 17:45:00|13430|13424|13430|13424|13430.6|13424.6|13429.7|13423.7|104
1630605000000|2021-09-02 17:50:00|13430.1|13424.1|13429.1|13423.1|13430.3|13424.3|13428.8|13422.8|126
1630605300000|2021-09-02 17:55:00|13429.2|13423.2|13428.8|13422.8|13429.6|13424.9|13427.3|13422.6|104
1630605600000|2021-09-02 18:00:00|13428.7|13422.7|13429.2|13423.2|13429.6|13425|13427.3|13422.4|123
1630605900000|2021-09-02 18:05:00|13429.3|13423.3|13429.1|13423.1|13429.5|13423.5|13428.6|13422.6|157
1630606200000|2021-09-02 18:10:00|13428.9|13422.9|13427.5|13421.5|13429.1|13423.1|13427.5|13421.5|156
1630606500000|2021-09-02 18:15:00|13427.3|13421.3|13429|13423|13429.2|13423.2|13427.3|13421.3|119
1630606800000|2021-09-02 18:20:00|13429.2|13423.2|13428.9|13422.9|13429.3|13424.7|13427.5|13422.9|82
1630607100000|2021-09-02 18:25:00|13428.8|13422.8|13429.4|13423.4|13429.6|13423.6|13428.5|13422.5|81
1630607400000|2021-09-02 18:30:00|13429.5|13423.5|13428.6|13422.6|13429.5|13424.4|13427.4|13422|134
1630607700000|2021-09-02 18:35:00|13428.7|13422.7|13429.1|13423.1|13429.6|13424.8|13427.5|13422.5|127
1630608000000|2021-09-02 18:40:00|13429|13423|13428.8|13422.8|13429.2|13424.4|13427.3|13422.7|77
1630608300000|2021-09-02 18:45:00|13428.9|13422.9|13428.9|13422.9|13428.9|13424.4|13427.3|13422.6|44
1630608600000|2021-09-02 18:50:00|13428.8|13422.8|13427.9|13421.9|13428.9|13424.5|13426.4|13421.8|65
1630608900000|2021-09-02 18:55:00|13427.8|13421.8|13425|13419|13427.9|13421.9|13424.1|13418.9|157
1630609200000|2021-09-02 19:00:00|13425.1|13419.1|13425.9|13419.9|13426.4|13420.4|13424.5|13418.5|202
1630609500000|2021-09-02 19:05:00|13426|13420|13426.8|13420.8|13427.1|13421.1|13425.7|13419.7|152
1630609800000|2021-09-02 19:10:00|13426.9|13420.9|13424.9|13418.9|13427.1|13421.1|13424.7|13418.7|177
1630610100000|2021-09-02 19:15:00|13424.8|13418.8|13425.2|13419.2|13425.6|13420.8|13423.8|13418.7|136
1630610400000|2021-09-02 19:20:00|13424.9|13418.9|13425.7|13419.7|13426.1|13420.1|13424.9|13418.9|115
1630610700000|2021-09-02 19:25:00|13425.6|13419.6|13425.5|13419.5|13425.7|13419.7|13425.1|13419.1|57
1630611000000|2021-09-02 19:30:00|13425.6|13419.6|13426|13420|13426.2|13420.2|13425.5|13419.5|109
1630611300000|2021-09-02 19:35:00|13425.8|13419.8|13426.5|13420.5|13426.8|13422.5|13425.3|13419.7|129
1630611600000|2021-09-02 19:40:00|13426.6|13420.6|13426.5|13420.5|13427.3|13422.3|13424.7|13419.6|140
1630611900000|2021-09-02 19:45:00|13426.6|13420.6|13427.1|13421.1|13427.4|13422.6|13425.4|13420.6|126
1630612200000|2021-09-02 19:50:00|13427|13421|13426.8|13420.8|13427.2|13422.7|13424.8|13420.3|164
1630612500000|2021-09-02 19:55:00|13426.9|13420.9|13426.7|13420.7|13427.2|13422.5|13425.1|13420.4|205
1630612800000|2021-09-02 20:00:00|13426.8|13420.8|13428.5|13422.5|13428.6|13423|13425.4|13420.3|102
1630613100000|2021-09-02 20:05:00|13428.6|13422.6|13428.9|13422.9|13429.3|13423.3|13428.2|13422.2|78
1630613400000|2021-09-02 20:10:00|13429|13423|13428.7|13422.7|13429.3|13424.4|13427.4|13422.7|73
1630613700000|2021-09-02 20:15:00|13428.5|13422.5|13428.8|13422.8|13429|13423|13428.5|13422.5|60
1630614000000|2021-09-02 20:20:00|13428.7|13422.7|13429.2|13423.2|13429.3|13423.3|13428.4|13422.4|62
1630614300000|2021-09-02 20:25:00|13428.7|13422.7|13428.6|13422.6|13429.2|13423.2|13428.4|13422.4|63
1630614600000|2021-09-02 20:30:00|13428.7|13422.7|13428.5|13422.5|13429.1|13423.1|13428.4|13422.4|54
1630614900000|2021-09-02 20:35:00|13428.7|13422.7|13428.6|13422.6|13429.2|13423.2|13428.4|13422.4|74
1630615200000|2021-09-02 20:40:00|13428.4|13422.4|13428.6|13422.6|13429.1|13423.1|13428.4|13422.4|66
1630615500000|2021-09-02 20:45:00|13428.7|13422.7|13427.9|13421.9|13428.8|13422.8|13427.6|13421.6|65
1630615800000|2021-09-02 20:50:00|13428|13422|13427.8|13421.8|13428.4|13422.4|13427.6|13421.6|55
1630616100000|2021-09-02 20:55:00|13428.2|13422.2|13427.2|13421.2|13428.2|13422.2|13426.5|13420.5|120
1630616400000|2021-09-02 21:00:00|13427.1|13421.1|13426.6|13419.5|13427.5|13421.1|13425.9|13418.9|51
1630616700000|2021-09-02 21:05:00|13426.5|13420|13428.6|13418|13431.8|13421.5|13425.4|13415.8|122
1630617000000|2021-09-02 21:10:00|13428.3|13418.6|13429.1|13418.2|13430.7|13421.1|13425.5|13417|118
1630617300000|2021-09-02 21:15:00|13426.1|13419.9|13428|13419.5|13430.1|13421.7|13426|13415|97
1630617600000|2021-09-02 21:20:00|13428.9|13417.8|13427.1|13419.6|13429.4|13421.6|13426.1|13415.8|105
1630617900000|2021-09-02 21:25:00|13427.5|13419|13430.1|13419.5|13431.7|13421.3|13426.4|13415.7|130
1630618200000|2021-09-02 21:30:00|13430.3|13419.6|13428.9|13421.3|13432.1|13421.5|13428.6|13417.6|128
1630618500000|2021-09-02 21:35:00|13430.4|13420.1|13431.4|13419.2|13432.2|13422.3|13428.6|13417.1|92
1630618800000|2021-09-02 21:40:00|13431.6|13418.9|13431|13419.8|13432.2|13422.5|13428.5|13417|91
1630619100000|2021-09-02 21:45:00|13428.9|13421.8|13431.4|13418.8|13432.1|13421.8|13428.9|13417.2|100
1630619400000|2021-09-02 21:50:00|13429.8|13419.1|13430.5|13420|13432.2|13422|13428.5|13416.8|112
1630619700000|2021-09-02 21:55:00|13430.6|13419.8|13430.3|13420.4|13432.1|13421.8|13429.6|13417.4|115
1630620000000|2021-09-02 22:00:00|13430.5|13420.7|13431.8|13419.5|13433.4|13422.1|13429.7|13418.3|359
1630620300000|2021-09-02 22:05:00|13431.2|13420.1|13429.4|13421.3|13431.7|13421.9|13429.1|13418.6|203
1630620600000|2021-09-02 22:10:00|13429.5|13421.5|13430.1|13421.1|13432.2|13423|13429.5|13418.7|180
1630620900000|2021-09-02 22:15:00|13430.6|13419.6|13430.2|13424.2|13431.4|13424.6|13429.2|13419.6|150
1630621200000|2021-09-02 22:20:00|13430.4|13424.4|13430.2|13424.2|13430.6|13424.6|13429.8|13423.8|101
1630621500000|2021-09-02 22:25:00|13430.3|13424.3|13430.4|13424.4|13430.8|13424.8|13429.6|13423.6|80
1630621800000|2021-09-02 22:30:00|13430.3|13424.3|13430.1|13424.1|13430.8|13424.8|13429.5|13423.5|78
1630622100000|2021-09-02 22:35:00|13430|13424|13426.3|13420.3|13430.2|13424.2|13425.5|13419.5|128
1630622400000|2021-09-02 22:40:00|13426.4|13420.4|13425.2|13419.2|13426.9|13420.9|13425.1|13419.1|97
1630622700000|2021-09-02 22:45:00|13425.3|13419.3|13425|13419|13425.4|13419.4|13425|13419|57
1630623000000|2021-09-02 22:50:00|13425.1|13419.1|13425.3|13419.3|13426.1|13420.1|13424.6|13418.6|99
1630623300000|2021-09-02 22:55:00|13425.2|13419.2|13425.1|13419.1|13425.5|13419.5|13423.9|13417.9|72
1630623600000|2021-09-02 23:00:00|13425.2|13419.2|13425.1|13419.1|13425.4|13419.4|13424.8|13418.8|86
1630623900000|2021-09-02 23:05:00|13425.6|13419.6|13425.1|13419.1|13425.9|13419.9|13424.8|13418.8|82
1630624200000|2021-09-02 23:10:00|13425|13419|13425.8|13419.8|13426.5|13421.6|13424.6|13418.8|71
1630624500000|2021-09-02 23:15:00|13425.9|13419.9|13425.4|13419.4|13425.9|13420.6|13423.6|13418.9|95
1630624800000|2021-09-02 23:20:00|13425.5|13419.5|13424.9|13418.9|13425.5|13419.5|13424.8|13418.8|105
1630625100000|2021-09-02 23:25:00|13425|13419|13425.3|13419.3|13425.6|13420.8|13423.8|13418.8|134
1630625400000|2021-09-02 23:30:00|13425.2|13419.2|13427.7|13421.7|13428.2|13422.2|13425|13419|151
1630625700000|2021-09-02 23:35:00|13427.9|13421.9|13430.2|13424.2|13430.6|13424.6|13427.4|13421.4|129
1630626000000|2021-09-02 23:40:00|13430.1|13424.1|13431.2|13425.2|13431.2|13425.2|13430.1|13424.1|100
1630626300000|2021-09-02 23:45:00|13431.1|13425.1|13430.7|13424.7|13432.6|13426.8|13428.7|13424.2|104
1630626600000|2021-09-02 23:50:00|13429.1|13426.1|13430.7|13424.7|13430.8|13426.2|13429|13424.5|60
1630626900000|2021-09-02 23:55:00|13430.5|13424.5|13430.8|13424.8|13430.9|13426.2|13429|13424.4|60
1630627200000|2021-09-03 00:00:00|13430.9|13424.9|13429.5|13423.5|13431.9|13427.2|13427.3|13422.8|178
1630627500000|2021-09-03 00:05:00|13429.4|13423.4|13425.3|13419.3|13429.4|13424.4|13425.2|13419.2|148
1630627800000|2021-09-03 00:10:00|13425.2|13419.2|13424|13418|13426.3|13420.3|13423|13417.8|247
1630628100000|2021-09-03 00:15:00|13423.9|13417.9|13428.4|13422.4|13428.5|13423.9|13423.9|13417.9|169
1630628400000|2021-09-03 00:20:00|13428.5|13422.5|13426.2|13420.2|13428.9|13424.3|13425.4|13420|233
1630628700000|2021-09-03 00:25:00|13426.3|13420.3|13427.4|13421.4|13428.2|13422.2|13424|13419.4|147
1630629000000|2021-09-03 00:30:00|13427.3|13421.3|13424.5|13421.5|13427.5|13423|13423.6|13419|150
1630629300000|2021-09-03 00:35:00|13426|13420|13425.8|13419.8|13427.9|13423.3|13423.6|13419.2|145
1630629600000|2021-09-03 00:40:00|13425.7|13419.7|13424|13418|13425.9|13421.4|13422.4|13416.9|207
1630629900000|2021-09-03 00:45:00|13423.9|13417.9|13419.3|13416.3|13424|13419.1|13419.3|13415.3|176
1630630200000|2021-09-03 00:50:00|13419.2|13416.2|13421.6|13415.6|13422.7|13418.3|13419|13414.5|138
1630630500000|2021-09-03 00:55:00|13421.7|13415.7|13419.2|13416.2|13421.7|13417.2|13418.9|13414.4|147
1630630800000|2021-09-03 01:00:00|13419.3|13416.3|13419.1|13416.1|13421.7|13417.3|13417.4|13413.2|197
1630631100000|2021-09-03 01:05:00|13419.2|13416.2|13420|13417|13422.1|13417.7|13417.8|13413.4|185
1630631400000|2021-09-03 01:10:00|13420.1|13417.1|13425.8|13419.8|13425.9|13420|13420.1|13415.6|251
1630631700000|2021-09-03 01:15:00|13425.7|13419.7|13424|13418|13426.6|13421.2|13423.5|13417.5|232
1630632000000|2021-09-03 01:20:00|13424.1|13418.1|13424.4|13418.4|13425.6|13421|13422|13417.6|285
1630632300000|2021-09-03 01:25:00|13424.3|13418.3|13421.9|13418.9|13425|13420.3|13421.9|13417|200
1630632600000|2021-09-03 01:30:00|13423.4|13417.4|13429.2|13423.2|13431.3|13425.6|13422.2|13417.4|209
1630632900000|2021-09-03 01:35:00|13429.1|13423.1|13430|13424|13430.8|13425.3|13427.5|13422.5|227
1630633200000|2021-09-03 01:40:00|13430.1|13424.1|13432.8|13426.8|13434.5|13428.5|13428|13423.5|224
1630633500000|2021-09-03 01:45:00|13433|13427|13431.8|13425.8|13435.1|13430.5|13431.3|13425.5|239
1630633800000|2021-09-03 01:50:00|13431.7|13425.7|13430.1|13424.1|13432.8|13428.2|13429.8|13423.8|206
1630634100000|2021-09-03 01:55:00|13430.3|13424.3|13431.8|13428.8|13434.6|13428.8|13430.2|13424.2|217
1630634400000|2021-09-03 02:00:00|13431.9|13428.9|13431.5|13425.5|13433.4|13428.9|13429.9|13425.4|162
1630634700000|2021-09-03 02:05:00|13431.4|13425.4|13427.1|13424.1|13431.5|13426.9|13427.1|13422.7|195
1630635000000|2021-09-03 02:10:00|13427.2|13424.2|13427.4|13424.4|13430.3|13425.7|13427|13422.6|277
1630635300000|2021-09-03 02:15:00|13427.3|13424.3|13426.8|13423.8|13429|13424.6|13426.7|13422.1|113
1630635600000|2021-09-03 02:20:00|13426.7|13423.7|13428.6|13425.6|13430|13425.6|13426.7|13422.8|132
1630635900000|2021-09-03 02:25:00|13428.5|13425.5|13430.3|13424.3|13432.5|13428.2|13428.4|13423.9|156
1630636200000|2021-09-03 02:30:00|13428.8|13425.8|13428.8|13425.8|13431.2|13426.7|13428.7|13424.5|147
1630636500000|2021-09-03 02:35:00|13428.9|13425.9|13427.2|13421.2|13430.4|13425.9|13425.9|13421|128
1630636800000|2021-09-03 02:40:00|13427.1|13421.1|13426.6|13420.6|13427.4|13422.7|13424.9|13420.4|156
1630637100000|2021-09-03 02:45:00|13426.5|13420.5|13425|13422|13427.6|13423|13423.9|13419|173
1630637400000|2021-09-03 02:50:00|13425.1|13422.1|13423.2|13420.2|13426.6|13422.2|13422.5|13417.9|133
1630637700000|2021-09-03 02:55:00|13423.1|13420.1|13428.9|13422.9|13429.5|13424.7|13423|13418.6|247
1630638000000|2021-09-03 03:00:00|13428.7|13422.7|13435.9|13429.9|13436|13430|13426.8|13422.2|322
1630638300000|2021-09-03 03:05:00|13436|13430|13431.5|13425.5|13436.6|13431.1|13430.6|13425.5|187
1630638600000|2021-09-03 03:10:00|13431.6|13425.6|13432.7|13429.7|13434.1|13429.8|13430.7|13425.5|177
1630638900000|2021-09-03 03:15:00|13432.6|13429.6|13434.7|13431.7|13436.3|13432|13430.8|13426.3|211
1630639200000|2021-09-03 03:20:00|13434.8|13431.8|13432.4|13429.4|13436.4|13432|13431.9|13427.5|185
1630639500000|2021-09-03 03:25:00|13432.3|13429.3|13435.1|13429.1|13435.3|13430.4|13431.1|13426.6|236
1630639800000|2021-09-03 03:30:00|13435.2|13429.2|13438.3|13432.3|13438.4|13433.9|13433.6|13429|199
1630640100000|2021-09-03 03:35:00|13438.2|13432.2|13436.4|13433.4|13438.7|13434.3|13436.3|13431.9|138
1630640400000|2021-09-03 03:40:00|13437.9|13431.9|13434.3|13428.3|13438|13433.5|13432.4|13428|152
1630640700000|2021-09-03 03:45:00|13434.2|13428.2|13431.4|13428.4|13434.3|13429.8|13431.3|13426.9|138
1630641000000|2021-09-03 03:50:00|13431.3|13428.3|13428.7|13425.7|13432.6|13428.3|13428.7|13424.8|159
1630641300000|2021-09-03 03:55:00|13430.4|13424.4|13430.6|13427.6|13432.4|13427.9|13428.8|13424.3|135
1630641600000|2021-09-03 04:00:00|13430.5|13427.5|13430.8|13427.8|13432.3|13427.9|13430.3|13425.8|96
1630641900000|2021-09-03 04:05:00|13430.7|13427.7|13432.4|13426.4|13432.9|13428.5|13430|13425.7|128
1630642200000|2021-09-03 04:10:00|13432.3|13426.3|13432|13426|13432.8|13428.1|13430.5|13426|87
1630642500000|2021-09-03 04:15:00|13432.1|13426.1|13430.6|13427.6|13432.1|13427.6|13430.4|13425.9|60
1630642800000|2021-09-03 04:20:00|13432|13426|13431.8|13425.8|13432.1|13427.6|13430.1|13425.6|80
1630643100000|2021-09-03 04:25:00|13431.7|13425.7|13431.7|13425.7|13432.1|13427.6|13429.8|13425.3|112
1630643400000|2021-09-03 04:30:00|13430.2|13427.2|13429.7|13426.7|13431.8|13427.3|13428.9|13424.5|111
1630643700000|2021-09-03 04:35:00|13429.6|13426.6|13430.7|13424.7|13431.9|13428.2|13429.5|13424.7|151
1630644000000|2021-09-03 04:40:00|13429.3|13426.3|13429.8|13426.8|13431.8|13427.4|13429.3|13424.7|106
1630644300000|2021-09-03 04:45:00|13429.9|13426.9|13429.7|13426.7|13431.5|13427|13429.6|13425.2|74
1630644600000|2021-09-03 04:50:00|13429.8|13426.8|13428.8|13425.8|13430.5|13426.9|13428.7|13424.1|84
1630644900000|2021-09-03 04:55:00|13428.9|13425.9|13430.4|13424.4|13430.5|13425.9|13428.2|13423.7|116
1630645200000|2021-09-03 05:00:00|13430.2|13424.2|13428.1|13425.1|13430.2|13425.6|13427.9|13423.4|152
1630645500000|2021-09-03 05:05:00|13428|13425|13428.9|13425.9|13430.1|13426|13427.3|13423.4|146
1630645800000|2021-09-03 05:10:00|13428.8|13425.8|13430.8|13427.8|13432.3|13427.9|13428.8|13424.5|142
1630646100000|2021-09-03 05:15:00|13430.7|13427.7|13430.6|13424.6|13432.3|13427.8|13429.1|13424.6|117
1630646400000|2021-09-03 05:20:00|13430.7|13424.7|13429.3|13426.3|13431|13426.6|13428.9|13424.5|131
1630646700000|2021-09-03 05:25:00|13430.8|13424.8|13427.6|13421.6|13430.8|13426.3|13426.1|13421.6|150
1630647000000|2021-09-03 05:30:00|13427.7|13421.7|13428.8|13422.8|13428.8|13424.5|13425.9|13421.5|164
1630647300000|2021-09-03 05:35:00|13427.5|13424.5|13427.7|13424.7|13429.6|13425.3|13426.4|13422.1|173
1630647600000|2021-09-03 05:40:00|13428|13425|13425.6|13422.6|13429|13425.2|13425.6|13421.5|137
1630647900000|2021-09-03 05:45:00|13425.7|13422.7|13427.8|13421.8|13427.9|13423.5|13425|13420.8|131
1630648200000|2021-09-03 05:50:00|13427.9|13421.9|13428.4|13425.4|13430|13425.5|13426.7|13421.9|114
1630648500000|2021-09-03 05:55:00|13428.5|13425.5|13429|13423|13429.6|13425.5|13426.2|13421.8|204
1630648800000|2021-09-03 06:00:00|13429.1|13423.1|13427.4|13421.4|13430.1|13425.6|13425.8|13421.3|374
1630649100000|2021-09-03 06:05:00|13427.3|13421.3|13427.4|13421.4|13427.7|13423.2|13424.5|13420.3|261
1630649400000|2021-09-03 06:10:00|13427.3|13421.3|13424.9|13421.9|13427.7|13423.3|13424.8|13420.4|173
1630649700000|2021-09-03 06:15:00|13424.8|13421.8|13426.5|13420.5|13427|13422.4|13423.7|13419.4|166
1630650000000|2021-09-03 06:20:00|13426.4|13420.4|13424.7|13421.7|13426.5|13422|13424.6|13420.1|103
1630650300000|2021-09-03 06:25:00|13424.8|13421.8|13424.6|13421.6|13426.2|13421.8|13424.4|13419.9|82
1630650600000|2021-09-03 06:30:00|13424.7|13421.7|13428.4|13422.4|13428.4|13424.1|13424.5|13420.2|153
1630650900000|2021-09-03 06:35:00|13427|13424|13427.9|13421.9|13428.4|13424.2|13426.3|13421.8|114
1630651200000|2021-09-03 06:40:00|13428|13422|13425.3|13422.3|13428.1|13423.6|13425.2|13420.8|145
1630651500000|2021-09-03 06:45:00|13425.2|13422.2|13425.5|13422.5|13427.1|13422.9|13425.1|13420.6|208
1630651800000|2021-09-03 06:50:00|13425.6|13422.6|13425.9|13422.9|13427.4|13423|13425|13420.6|151
1630652100000|2021-09-03 06:55:00|13425.8|13422.8|13424.9|13421.9|13427.4|13423.1|13424.7|13420.4|167
1630652400000|2021-09-03 07:00:00|13424.8|13421.8|13422|13419|13425.9|13421.8|13421.2|13416.3|238
1630652700000|2021-09-03 07:05:00|13422.1|13419.1|13422|13419|13425.2|13420.1|13421.4|13416.7|322
1630653000000|2021-09-03 07:10:00|13422.1|13419.1|13427.1|13421.1|13427.6|13423|13422|13417.4|345
1630653300000|2021-09-03 07:15:00|13427.2|13421.2|13427.3|13421.3|13428.3|13423.7|13425|13420.4|311
1630653600000|2021-09-03 07:20:00|13427.4|13421.4|13425|13422|13427.4|13422.9|13424.7|13419.9|210
1630653900000|2021-09-03 07:25:00|13425.1|13422.1|13427|13421|13427.6|13422.9|13425|13420.5|248
1630654200000|2021-09-03 07:30:00|13427.1|13421.1|13425.9|13422.9|13427.6|13423.2|13425.2|13420.8|143
1630654500000|2021-09-03 07:35:00|13425.8|13422.8|13427.8|13424.8|13429.3|13425|13425.8|13421.3|207
1630654800000|2021-09-03 07:40:00|13427.7|13424.7|13428.9|13425.9|13430.8|13426.3|13427.5|13423|290
1630655100000|2021-09-03 07:45:00|13429|13426|13429.4|13423.4|13430.7|13426.1|13427.7|13423.2|224
1630655400000|2021-09-03 07:50:00|13428|13425|13428.3|13425.3|13430.1|13425.6|13427.7|13423.4|139
1630655700000|2021-09-03 07:55:00|13428.4|13425.4|13430.3|13424.3|13430.6|13426.2|13428|13423.5|146
1630656000000|2021-09-03 08:00:00|13430.5|13424.5|13425.7|13422.7|13430.5|13426|13425.7|13421.4|186
1630656300000|2021-09-03 08:05:00|13427.3|13421.3|13426|13423|13428.2|13423.8|13425.6|13421.1|194
1630656600000|2021-09-03 08:10:00|13426.1|13423.1|13425.9|13422.9|13427.5|13423.1|13425.6|13421.2|117
1630656900000|2021-09-03 08:15:00|13426.1|13423.1|13426.4|13423.4|13430.5|13426.1|13426|13421.5|248
1630657200000|2021-09-03 08:20:00|13426.3|13423.3|13427.7|13424.7|13429.2|13424.9|13426.3|13422.1|200
1630657500000|2021-09-03 08:25:00|13427.6|13424.6|13425.8|13422.8|13429.3|13424.7|13425.7|13421.2|194
1630657800000|2021-09-03 08:30:00|13425.7|13422.7|13426|13420|13427.5|13423|13425.6|13419.9|188
1630658100000|2021-09-03 08:35:00|13425.9|13419.9|13422|13416|13426|13420|13419.8|13415.1|286
1630658400000|2021-09-03 08:40:00|13422.1|13416.1|13422.3|13416.3|13422.6|13416.6|13421.5|13415.5|203
1630658700000|2021-09-03 08:45:00|13422.4|13416.4|13422.9|13416.9|13423.5|13418.7|13421.4|13415.4|264
1630659000000|2021-09-03 08:50:00|13423|13417|13421.7|13418.7|13424|13419.3|13421.1|13416.7|190
1630659300000|2021-09-03 08:55:00|13421.8|13418.8|13424.9|13418.9|13424.9|13420.3|13421.3|13416.8|136
1630659600000|2021-09-03 09:00:00|13424.8|13418.8|13427.4|13421.4|13429.3|13424.4|13423.7|13418.5|313
1630659900000|2021-09-03 09:05:00|13427.5|13421.5|13429|13423|13429.3|13424.3|13425.6|13421|220
1630660200000|2021-09-03 09:10:00|13428.9|13422.9|13428.9|13425.9|13431|13426.3|13428.3|13422.8|200
1630660500000|2021-09-03 09:15:00|13429|13426|13428.6|13422.6|13431.4|13427|13427.3|13422.6|233
1630660800000|2021-09-03 09:20:00|13428.7|13422.7|13425.2|13422.2|13428.8|13424.3|13425.1|13420.6|211
1630661100000|2021-09-03 09:25:00|13425.3|13422.3|13422.8|13419.8|13427|13422.6|13422.4|13418.1|273
1630661400000|2021-09-03 09:30:00|13422.9|13419.9|13423.6|13420.6|13425|13421.1|13421.6|13417.1|336
1630661700000|2021-09-03 09:35:00|13423.5|13420.5|13422.3|13419.3|13424.8|13420.8|13421.5|13417.1|187
1630662000000|2021-09-03 09:40:00|13422.2|13419.2|13423.1|13420.1|13424.4|13420.2|13421.8|13417.7|217
1630662300000|2021-09-03 09:45:00|13422.9|13419.9|13426.2|13420.2|13426.5|13422|13422.9|13418.8|259
1630662600000|2021-09-03 09:50:00|13426.1|13420.1|13424.7|13421.7|13426.4|13422|13423.2|13418.8|327
1630662900000|2021-09-03 09:55:00|13424.8|13421.8|13425.5|13419.5|13429.2|13424.7|13424.4|13419.5|248
1630663200000|2021-09-03 10:00:00|13425.6|13419.6|13423.1|13420.1|13425.9|13421.6|13422.7|13418.2|215
1630663500000|2021-09-03 10:05:00|13423|13420|13423.1|13420.1|13424.8|13420.2|13422.1|13417.7|159
1630663800000|2021-09-03 10:10:00|13423.2|13420.2|13423.4|13420.4|13425.7|13421.5|13423|13419|134
1630664100000|2021-09-03 10:15:00|13423.3|13420.3|13424.7|13421.7|13426|13422|13423.2|13418.8|209
1630664400000|2021-09-03 10:20:00|13424.8|13421.8|13425.4|13422.4|13427.7|13423.1|13424|13419.5|237
1630664700000|2021-09-03 10:25:00|13425.5|13422.5|13426|13423|13427.5|13423.1|13424.4|13420.1|188
1630665000000|2021-09-03 10:30:00|13425.9|13422.9|13429.7|13426.7|13431.4|13427|13425.9|13422.2|186
1630665300000|2021-09-03 10:35:00|13429.6|13426.6|13428.6|13425.6|13431|13426.7|13427.8|13423.5|211
1630665600000|2021-09-03 10:40:00|13428.5|13425.5|13428.1|13425.1|13429.9|13425.5|13427.9|13423.6|187
1630665900000|2021-09-03 10:45:00|13428.2|13425.2|13427.4|13424.4|13430|13425.4|13427|13422.8|127
1630666200000|2021-09-03 10:50:00|13427.2|13424.2|13430.6|13424.6|13430.6|13426.1|13426.4|13422|150
1630666500000|2021-09-03 10:55:00|13430.3|13424.3|13433.2|13427.2|13433.2|13428.7|13429|13424.2|173
1630666800000|2021-09-03 11:00:00|13433.1|13427.1|13428|13425|13433.2|13428|13428|13423.1|165
1630667100000|2021-09-03 11:05:00|13428.1|13425.1|13427.1|13421.1|13429.6|13425.1|13426.4|13420.4|160
1630667400000|2021-09-03 11:10:00|13427.2|13421.2|13428.6|13422.6|13430|13425.4|13426.9|13421.1|216
1630667700000|2021-09-03 11:15:00|13428.5|13422.5|13428.1|13422.1|13428.5|13424.1|13426.5|13421.5|126
1630668000000|2021-09-03 11:20:00|13427.9|13421.9|13426.9|13420.9|13428.3|13423.8|13424|13419.2|177
1630668300000|2021-09-03 11:25:00|13426.8|13420.8|13427.5|13421.5|13427.7|13422.6|13424.6|13420.3|143
1630668600000|2021-09-03 11:30:00|13427.4|13421.4|13425.5|13422.5|13428.3|13423.9|13425.1|13420.9|182
1630668900000|2021-09-03 11:35:00|13425.4|13422.4|13427|13424|13429.4|13425.1|13425.3|13421|201
1630669200000|2021-09-03 11:40:00|13428.4|13422.4|13428.3|13425.3|13430.2|13425.6|13427.4|13422.4|104
1630669500000|2021-09-03 11:45:00|13429.8|13423.8|13428.6|13422.6|13431.1|13425.7|13426.9|13422.3|183
1630669800000|2021-09-03 11:50:00|13428.8|13422.8|13426.3|13423.3|13428.8|13424|13426.2|13421.5|212
1630670100000|2021-09-03 11:55:00|13426.4|13423.4|13431.5|13425.5|13431.7|13427.2|13426.2|13421.5|218
1630670400000|2021-09-03 12:00:00|13430|13427|13431.7|13428.7|13434.6|13429.3|13429.9|13425.5|294
1630670700000|2021-09-03 12:05:00|13431.8|13428.8|13428.3|13425.3|13433.6|13429.1|13427.9|13423.5|277
1630671000000|2021-09-03 12:10:00|13428.2|13425.2|13429.6|13426.6|13432.7|13428.5|13427.6|13422.9|320
1630671300000|2021-09-03 12:15:00|13429.5|13426.5|13428.9|13422.9|13431|13426.5|13426.7|13421.7|256
1630671600000|2021-09-03 12:20:00|13429|13423|13430.4|13424.4|13431|13426.2|13426.9|13422.5|236
1630671900000|2021-09-03 12:25:00|13430.3|13424.3|13432.2|13426.6|13437.4|13431.4|13430.3|13424.3|349
1630672200000|2021-09-03 12:30:00|13432.6|13426.2|13410|13404|13434.3|13426.9|13397.2|13391.2|713
1630672500000|2021-09-03 12:35:00|13409.6|13403.6|13425.7|13419.7|13426|13420|13405.4|13399.4|621
1630672800000|2021-09-03 12:40:00|13425.8|13419.8|13428.5|13422.5|13434.1|13428.1|13420.8|13414.8|667
1630673100000|2021-09-03 12:45:00|13428.1|13422.1|13416.5|13410.5|13430.4|13424.4|13415.8|13409.8|563
1630673400000|2021-09-03 12:50:00|13416.9|13410.9|13410.1|13404.1|13417.4|13411.8|13406.9|13400.9|499
1630673700000|2021-09-03 12:55:00|13410|13404|13411.5|13405.5|13412.3|13407.4|13404.4|13398.4|507
1630674000000|2021-09-03 13:00:00|13411.7|13405.7|13409.6|13403.6|13412.7|13406.7|13407.1|13401.1|493
1630674300000|2021-09-03 13:05:00|13409.5|13403.5|13407.4|13401.4|13409.8|13404.4|13402.3|13396.6|385
1630674600000|2021-09-03 13:10:00|13407.6|13401.6|13407.1|13401.1|13413|13407|13405.5|13401|493
1630674900000|2021-09-03 13:15:00|13407.5|13401.5|13410|13407|13411.4|13407|13404.1|13399.8|449
1630675200000|2021-09-03 13:20:00|13411.4|13405.4|13409.7|13403.7|13414.8|13410.3|13407.2|13402.7|491
1630675500000|2021-09-03 13:25:00|13409.6|13403.6|13409.7|13406.7|13412.5|13407.8|13405.4|13401.1|362
1630675800000|2021-09-03 13:30:00|13409.6|13406.6|13407.2|13401.2|13411|13406.6|13404.7|13400.2|444
1630676100000|2021-09-03 13:35:00|13407.4|13401.4|13417.1|13411.1|13419.7|13414.6|13404.7|13400.2|577
1630676400000|2021-09-03 13:40:00|13417.2|13411.2|13421|13415|13424.4|13418.4|13417.1|13411.1|431
1630676700000|2021-09-03 13:45:00|13421.1|13415.1|13415.1|13412.1|13421.7|13416.8|13415|13410.5|345
1630677000000|2021-09-03 13:50:00|13415.2|13412.2|13414.6|13411.6|13417.7|13413.6|13413.6|13409.1|372
1630677300000|2021-09-03 13:55:00|13415.8|13409.8|13408|13402|13416.8|13412.1|13407.4|13399.6|295
1630677600000|2021-09-03 14:00:00|13407.9|13401.9|13413.7|13407.7|13414.1|13408.1|13407.5|13400.6|341
1630677900000|2021-09-03 14:05:00|13413.5|13407.5|13415.8|13409.8|13420.5|13414.5|13413.1|13407.5|450
1630678200000|2021-09-03 14:10:00|13415.9|13409.9|13410.2|13404.2|13416.3|13411.6|13408.7|13404.1|314
1630678500000|2021-09-03 14:15:00|13410.3|13404.3|13414.5|13408.5|13414.6|13409.6|13408.5|13403.7|309
1630678800000|2021-09-03 14:20:00|13414.4|13408.4|13413.9|13410.9|13415.7|13411.1|13412.3|13406.3|202
1630679100000|2021-09-03 14:25:00|13414|13411|13415.4|13409.4|13415.5|13411|13411.9|13406.9|183
1630679400000|2021-09-03 14:30:00|13415.3|13409.3|13411.5|13405.5|13415.8|13411.2|13410|13405.5|206
1630679700000|2021-09-03 14:35:00|13411.6|13405.6|13413.9|13410.9|13415.5|13411|13409.6|13405.2|261
1630680000000|2021-09-03 14:40:00|13414|13411|13414.5|13408.5|13417.7|13412.7|13412.7|13408.1|361
1630680300000|2021-09-03 14:45:00|13414.6|13408.6|13420.9|13414.9|13420.9|13416|13412.3|13407.7|275
1630680600000|2021-09-03 14:50:00|13420.8|13414.8|13421.1|13418.1|13422.8|13418.2|13417|13412.6|207
1630680900000|2021-09-03 14:55:00|13421.2|13418.2|13412|13406|13422.5|13418.2|13411.7|13406|385
1630681200000|2021-09-03 15:00:00|13412.1|13406.1|13414.1|13408.1|13416.1|13410.1|13411.4|13406.1|234
1630681500000|2021-09-03 15:05:00|13414.2|13408.2|13412.6|13406.6|13414.4|13408.4|13412.4|13406.4|152
1630681800000|2021-09-03 15:10:00|13412.5|13406.5|13412.4|13406.4|13412.7|13406.9|13408.7|13403.7|192
1630682100000|2021-09-03 15:15:00|13412.5|13406.5|13416.7|13410.7|13416.8|13410.8|13412|13406.3|196
1630682400000|2021-09-03 15:20:00|13416.8|13410.8|13415.8|13409.8|13419.1|13414.1|13415.8|13409.8|190
1630682700000|2021-09-03 15:25:00|13415.9|13409.9|13418.5|13412.5|13418.7|13412.7|13415.7|13409.7|197
1630683000000|2021-09-03 15:30:00|13418.6|13412.6|13421.3|13415.3|13421.4|13415.6|13418.4|13412.4|263
1630683300000|2021-09-03 15:35:00|13421.2|13415.2|13422|13416|13422.4|13417.3|13419.6|13415.1|210
1630683600000|2021-09-03 15:40:00|13421.9|13415.9|13421.1|13415.1|13422.1|13416.5|13419.4|13414.6|185
1630683900000|2021-09-03 15:45:00|13421|13415|13420.3|13414.3|13421.6|13416.4|13419.2|13413.9|216
1630684200000|2021-09-03 15:50:00|13420.4|13414.4|13420.4|13414.4|13421.5|13415.5|13420.3|13414.3|168
1630684500000|2021-09-03 15:55:00|13420.3|13414.3|13422.1|13416.1|13422.4|13417.9|13418.4|13413.8|153
1630684800000|2021-09-03 16:00:00|13422.2|13416.2|13423.3|13417.3|13424.3|13419.7|13421.1|13416|192
1630685100000|2021-09-03 16:05:00|13421.5|13418.5|13422.8|13416.8|13423.5|13419|13421.5|13416.6|171
1630685400000|2021-09-03 16:10:00|13422.9|13416.9|13422.9|13416.9|13423.3|13418.3|13421.1|13416.5|123
1630685700000|2021-09-03 16:15:00|13422.8|13416.8|13422.9|13416.9|13423|13418.4|13421|13416.6|80
1630686000000|2021-09-03 16:20:00|13423|13417|13421.1|13418.1|13423|13418.3|13421.1|13416.5|70
1630686300000|2021-09-03 16:25:00|13421|13418|13421.4|13415.4|13422.6|13418.1|13419.9|13414.6|169
1630686600000|2021-09-03 16:30:00|13421.3|13415.3|13421.9|13415.9|13422.1|13416.1|13421.3|13415.3|104
1630686900000|2021-09-03 16:35:00|13422|13416|13421.4|13415.4|13422.1|13416.1|13420.7|13414.7|101
1630687200000|2021-09-03 16:40:00|13421.5|13415.5|13422|13416|13422.2|13416.2|13421.4|13415.4|83
1630687500000|2021-09-03 16:45:00|13421.9|13415.9|13421.3|13415.3|13422|13417.3|13420.3|13414.9|99
1630687800000|2021-09-03 16:50:00|13421.4|13415.4|13420|13414|13422.3|13417.9|13419.9|13413.9|140
1630688100000|2021-09-03 16:55:00|13420.1|13414.1|13418.3|13412.3|13420.2|13414.2|13418.2|13412.2|121
1630688400000|2021-09-03 17:00:00|13418.4|13412.4|13417.1|13411.1|13419|13413|13416.8|13410.8|186
1630688700000|2021-09-03 17:05:00|13416.8|13410.8|13414.1|13408.1|13417|13412.5|13414|13408|178
1630689000000|2021-09-03 17:10:00|13414|13408|13413.5|13407.5|13414.1|13408.1|13413.4|13407.4|141
1630689300000|2021-09-03 17:15:00|13413.6|13407.6|13411.8|13405.8|13413.8|13409.2|13410.2|13405.6|114
1630689600000|2021-09-03 17:20:00|13411.9|13405.9|13409.9|13403.9|13411.9|13407.3|13409.5|13403.9|97
1630689900000|2021-09-03 17:25:00|13410|13404|13408.4|13405.4|13410.3|13405.6|13408.3|13403.7|78
1630690200000|2021-09-03 17:30:00|13409.8|13403.8|13408.5|13405.5|13410.4|13406|13408|13403.5|130
1630690500000|2021-09-03 17:35:00|13410|13404|13409.8|13403.8|13410.5|13405.7|13408.2|13403.5|139
1630690800000|2021-09-03 17:40:00|13409.9|13403.9|13407.6|13401.6|13410|13405.6|13405.9|13401.5|145
1630691100000|2021-09-03 17:45:00|13407.7|13401.7|13408.5|13402.5|13408.5|13403.8|13405.2|13400.6|114
1630691400000|2021-09-03 17:50:00|13408.4|13402.4|13408.7|13402.7|13408.9|13404.4|13406.8|13402.2|100
1630691700000|2021-09-03 17:55:00|13409|13403|13407.6|13404.6|13409.4|13405|13407.1|13402.8|104
1630692000000|2021-09-03 18:00:00|13407.5|13404.5|13409.2|13403.2|13410.4|13405.3|13407.5|13402.9|119
1630692300000|2021-09-03 18:05:00|13409.3|13403.3|13404.8|13401.8|13409.3|13404.8|13404.7|13399.9|104
1630692600000|2021-09-03 18:10:00|13404.9|13401.9|13407|13401|13407.1|13402.7|13404.7|13400.1|127
1630692900000|2021-09-03 18:15:00|13407.1|13401.1|13406.1|13403.1|13407.9|13403.3|13405.6|13400.9|101
1630693200000|2021-09-03 18:20:00|13406|13403|13408.9|13402.9|13409.1|13404.5|13406|13401.6|130
1630693500000|2021-09-03 18:25:00|13408.8|13402.8|13409.8|13403.8|13409.8|13405.2|13407.3|13402.8|164
1630693800000|2021-09-03 18:30:00|13409.7|13403.7|13411.6|13405.6|13411.8|13407|13408|13403.5|160
1630694100000|2021-09-03 18:35:00|13411.8|13405.8|13412.2|13406.2|13412.5|13407.9|13410.4|13405.8|103
1630694400000|2021-09-03 18:40:00|13412.1|13406.1|13411|13408|13412.6|13408|13410.9|13406.1|72
1630694700000|2021-09-03 18:45:00|13411.2|13408.2|13412|13406|13412.9|13408.4|13410.3|13405.9|70
1630695000000|2021-09-03 18:50:00|13412.1|13406.1|13411.8|13405.8|13412.4|13407.9|13410.3|13405.7|148
1630695300000|2021-09-03 18:55:00|13411.7|13405.7|13411.3|13405.3|13412.2|13407.7|13410|13405.3|146
1630695600000|2021-09-03 19:00:00|13411.2|13405.2|13412.5|13406.5|13413.1|13407.1|13410.8|13404.8|159
1630695900000|2021-09-03 19:05:00|13412.4|13406.4|13414.1|13408.1|13414.3|13408.3|13412|13406|154
1630696200000|2021-09-03 19:10:00|13414.2|13408.2|13413.3|13407.3|13414.5|13408.5|13413.3|13407.3|140
1630696500000|2021-09-03 19:15:00|13413.2|13407.2|13414.1|13408.1|13414.4|13408.4|13412.8|13406.8|131
1630696800000|2021-09-03 19:20:00|13414|13408|13414.3|13408.3|13415.3|13409.3|13413.7|13407.7|138
1630697100000|2021-09-03 19:25:00|13414.2|13408.2|13415.1|13409.1|13415.7|13409.7|13414.1|13408.1|129
1630697400000|2021-09-03 19:30:00|13415.2|13409.2|13413.4|13407.4|13415.4|13409.4|13413.4|13407.4|101
1630697700000|2021-09-03 19:35:00|13413.5|13407.5|13413.1|13407.1|13413.9|13407.9|13413|13407|85
1630698000000|2021-09-03 19:40:00|13413.2|13407.2|13413|13407|13413.4|13407.4|13412.7|13406.7|89
1630698300000|2021-09-03 19:45:00|13413.1|13407.1|13413.3|13407.3|13413.9|13407.9|13413|13407|104
1630698600000|2021-09-03 19:50:00|13413.2|13407.2|13413.2|13407.2|13413.9|13407.9|13412.2|13406.2|179
1630698900000|2021-09-03 19:55:00|13413.3|13407.3|13416.8|13410.8|13417.5|13411.5|13413|13407|238
1630699200000|2021-09-03 20:00:00|13416.5|13410.5|13418.6|13412.6|13420.5|13414.5|13416.3|13410.3|215
1630699500000|2021-09-03 20:05:00|13418.8|13412.8|13417.4|13411.4|13418.8|13412.8|13416.8|13410.8|164
1630699800000|2021-09-03 20:10:00|13417.5|13411.5|13417.9|13411.9|13418.4|13412.4|13417.3|13411.3|92
1630700100000|2021-09-03 20:15:00|13418.1|13412.1|13418.4|13412.4|13419.5|13413.5|13418|13412|96
1630700400000|2021-09-03 20:20:00|13418.8|13412.8|13418.8|13412.8|13419|13413|13417.6|13411.6|70
1630700700000|2021-09-03 20:25:00|13418.7|13412.7|13418.1|13412.1|13419.4|13413.4|13417.1|13411.1|114
1630701000000|2021-09-03 20:30:00|13418.2|13412.2|13418|13412|13418.8|13412.8|13416.7|13410.7|83
1630701300000|2021-09-03 20:35:00|13418.3|13412.3|13418.2|13412.2|13418.9|13412.9|13417|13411|61
1630701600000|2021-09-03 20:40:00|13416.7|13410.7|13418.1|13403.1|13426.4|13414|13412.5|13397.5|346
1630701900000|2021-09-03 20:45:00|13416.8|13401.8|13420.8|13405.8|13424.4|13409.4|13413|13398|348
1630702200000|2021-09-03 20:50:00|13421.5|13406.5|13418.6|13403.6|13426.9|13411.9|13411.5|13396.5|868
1630702500000|2021-09-03 20:55:00|13415.5|13400.5|13419.9|13404.9|13428.7|13413.7|13408|13393|672
1630872000000|2021-09-05 20:00:00|13417|13401|13417|13401|13417|13401|13415.8|13399.8|11
1630872300000|2021-09-05 20:05:00|13415.8|13399.8|13417|13401|13417|13401|13415.8|13399.8|8
1630872600000|2021-09-05 20:10:00|13415.8|13399.8|13417|13401|13417|13401|13415.8|13399.8|4
1630873200000|2021-09-05 20:20:00|13415.8|13399.8|13417|13401|13417|13401|13415.8|13399.8|8
1630873500000|2021-09-05 20:25:00|13415.8|13399.8|13419.5|13398.5|13420.4|13399.8|13415.8|13397.3|11
1630873800000|2021-09-05 20:30:00|13418.3|13397.3|13419.5|13398.5|13419.5|13398.5|13418.3|13397.3|6
1630874100000|2021-09-05 20:35:00|13418.3|13397.3|13418.3|13397.3|13419.5|13398.5|13418.3|13397.3|5
1630874400000|2021-09-05 20:40:00|13419.5|13398.5|13419.5|13398.5|13420.4|13399.4|13418.3|13397.3|15
1630874700000|2021-09-05 20:45:00|13418.3|13397.3|13419.5|13398.5|13419.5|13398.5|13418.3|13397.3|8
1630875300000|2021-09-05 20:55:00|13420.4|13399.4|13419.5|13398.5|13420.4|13399.4|13418.3|13397.3|4
1630875600000|2021-09-05 21:00:00|13419.9|13398.9|13417.7|13396.7|13423|13402|13417.1|13396.1|19
1630875900000|2021-09-05 21:05:00|13419.9|13398.9|13419.9|13398.9|13439.1|13418.1|13417.1|13396.1|34
1630876200000|2021-09-05 21:10:00|13419.7|13398.7|13423.8|13402.8|13440.3|13419.3|13410.6|13389.6|60
1630876500000|2021-09-05 21:15:00|13423|13402|13422.8|13401.8|13427.3|13406.3|13420.4|13399.4|49
1630876800000|2021-09-05 21:20:00|13425.2|13404.2|13422.6|13401.6|13425.2|13404.2|13421.9|13400.9|45
1630877100000|2021-09-05 21:25:00|13422.4|13401.4|13422.6|13401.6|13423|13402|13421.9|13400.9|27
1630877400000|2021-09-05 21:30:00|13422|13401|13421.3|13400.3|13423|13402|13421.1|13400.1|63
1630877700000|2021-09-05 21:35:00|13421.2|13400.2|13421.2|13400.2|13422.2|13401.2|13420.8|13399.8|42
1630878000000|2021-09-05 21:40:00|13422.5|13401.5|13419.2|13398.2|13422.8|13401.8|13419.2|13398.2|44
1630878300000|2021-09-05 21:45:00|13421.2|13400.2|13421.4|13400.4|13422.3|13401.3|13420.5|13399.5|41
1630878600000|2021-09-05 21:50:00|13421.3|13400.3|13420.7|13399.7|13430.5|13409.5|13419.5|13398.5|137
1630878900000|2021-09-05 21:55:00|13420.8|13399.8|13421.8|13401.8|13430.1|13409.1|13420.6|13399.6|75
1630879200000|2021-09-05 22:00:00|13423.9|13403.9|13418.2|13401.8|13426.8|13406.8|13416.7|13397.3|272
1630879500000|2021-09-05 22:05:00|13417.9|13401.2|13416.8|13402.1|13418.8|13403.9|13416.4|13399.4|459
1630879800000|2021-09-05 22:10:00|13416.7|13400.9|13417.5|13402.6|13419.5|13406.9|13414.7|13399.7|271
1630880100000|2021-09-05 22:15:00|13417|13403|13415|13403.4|13418.6|13407.1|13414.2|13399.4|191
1630880400000|2021-09-05 22:20:00|13414.8|13403.5|13416.4|13402.3|13418.6|13405.9|13414.8|13399.5|303
1630880700000|2021-09-05 22:25:00|13416.2|13403.2|13414.3|13403.9|13417.3|13406.8|13413.1|13399.2|175
1630881000000|2021-09-05 22:30:00|13413.6|13403.7|13412.9|13402.6|13416.3|13406.2|13412.8|13398.9|111
1630881300000|2021-09-05 22:35:00|13413|13402.5|13413.5|13403.4|13415.6|13404.7|13411.9|13399.5|180
1630881600000|2021-09-05 22:40:00|13413.6|13403.6|13412.9|13403.1|13414.9|13404.8|13412.5|13399.4|156
1630881900000|2021-09-05 22:45:00|13414.4|13402.9|13413|13404|13414.9|13404.6|13412.3|13401.3|159
1630882200000|2021-09-05 22:50:00|13412.9|13403.6|13413.2|13404.9|13415|13405.7|13412.3|13401.2|132
1630882500000|2021-09-05 22:55:00|13412.7|13404.2|13413.7|13405.6|13414.5|13406.6|13412.7|13402|142
1630882800000|2021-09-05 23:00:00|13413.8|13405.4|13415.4|13409.4|13417.6|13411.6|13413|13405.4|194
1630883100000|2021-09-05 23:05:00|13415.2|13409.2|13415.3|13409.3|13415.4|13409.4|13414.3|13408.3|106
1630883400000|2021-09-05 23:10:00|13415.1|13409.1|13415.4|13409.4|13415.7|13409.7|13414.4|13408.4|88
1630883700000|2021-09-05 23:15:00|13415.3|13409.3|13414.7|13408.7|13415.4|13409.4|13414.4|13408.4|103
1630884000000|2021-09-05 23:20:00|13414.9|13408.9|13415|13409|13415.4|13409.4|13414.4|13408.4|79
1630884300000|2021-09-05 23:25:00|13415.1|13409.1|13410.7|13404.7|13415.6|13409.6|13408.1|13402|145
1630884600000|2021-09-05 23:30:00|13410.8|13404.8|13411.3|13405.3|13411.9|13405.9|13410.4|13404.4|83
1630884900000|2021-09-05 23:35:00|13411.1|13405.1|13412.8|13406.8|13414.1|13408.1|13411.1|13405.1|94
1630885200000|2021-09-05 23:40:00|13412.9|13406.9|13414.2|13408.2|13414.3|13408.3|13412.6|13406.6|109
1630885500000|2021-09-05 23:45:00|13414.3|13408.3|13412|13406|13414.5|13408.5|13411.5|13405.5|128
1630885800000|2021-09-05 23:50:00|13412.2|13406.2|13414.1|13408.1|13414.4|13408.4|13412.2|13406.2|134
1630886100000|2021-09-05 23:55:00|13414.2|13408.2|13416.7|13410.7|13417.1|13412.1|13413.7|13407.7|132
1630886400000|2021-09-06 00:00:00|13416.6|13410.6|13419|13413|13419.9|13414.8|13416.6|13410.6|134
1630886700000|2021-09-06 00:05:00|13418.9|13412.9|13418.6|13412.6|13420.3|13414.6|13415.4|13410.9|161
1630887000000|2021-09-06 00:10:00|13418.5|13412.5|13417.3|13414.3|13421.7|13417.2|13415.4|13409.4|229
1630887300000|2021-09-06 00:15:00|13417.4|13414.4|13418.1|13415.1|13419.7|13415.4|13417.2|13412.8|124
1630887600000|2021-09-06 00:20:00|13418.3|13415.3|13417.6|13414.6|13419.8|13415.4|13417|13412.5|125
1630887900000|2021-09-06 00:25:00|13417.7|13414.7|13423.7|13417.7|13423.8|13419.3|13417.1|13412.5|153
1630888200000|2021-09-06 00:30:00|13423.8|13417.8|13422.7|13419.7|13426.1|13421.5|13421.3|13416.9|164
1630888500000|2021-09-06 00:35:00|13424.2|13418.2|13420.6|13417.6|13424.8|13421|13420.6|13416|175
1630888800000|2021-09-06 00:40:00|13422|13416|13422.3|13419.3|13424.2|13419.6|13420.5|13416|183
1630889100000|2021-09-06 00:45:00|13422.2|13419.2|13422.6|13419.6|13425.3|13421.2|13420.8|13416.4|153
1630889400000|2021-09-06 00:50:00|13422.5|13419.5|13421.8|13418.8|13424.7|13420.6|13421|13416.6|121
1630889700000|2021-09-06 00:55:00|13421.9|13418.9|13421.6|13418.6|13424.2|13419.8|13421|13416.6|113
1630890000000|2021-09-06 01:00:00|13421.7|13418.7|13421.6|13418.6|13423.3|13419.5|13419.2|13415|226
1630890300000|2021-09-06 01:05:00|13421.7|13418.7|13424.9|13421.9|13426.9|13422.6|13421.4|13417.1|185
1630890600000|2021-09-06 01:10:00|13424.8|13421.8|13424.3|13421.3|13428.2|13423.7|13424.1|13419.9|135
1630890900000|2021-09-06 01:15:00|13426.2|13420.2|13428.8|13422.8|13429.7|13424.4|13425.3|13419.7|198
1630891200000|2021-09-06 01:20:00|13428.9|13422.9|13427.6|13424.6|13429.2|13424.7|13426.2|13421.7|161
1630891500000|2021-09-06 01:25:00|13427.7|13424.7|13428.3|13422.3|13429.1|13424.7|13425.8|13421.2|135
1630891800000|2021-09-06 01:30:00|13426.8|13423.8|13424.8|13421.8|13430.8|13426.3|13424.1|13419.8|242
1630892100000|2021-09-06 01:35:00|13424.7|13421.7|13423.5|13420.5|13426.7|13422.7|13422.1|13417.9|196
1630892400000|2021-09-06 01:40:00|13423.6|13420.6|13423.2|13420.2|13426.9|13422.4|13422.9|13418.9|133
1630892700000|2021-09-06 01:45:00|13423.1|13420.1|13420.3|13417.3|13425.2|13420.7|13420.3|13416.2|221
1630893000000|2021-09-06 01:50:00|13420.4|13417.4|13424.1|13421.1|13425.5|13421.1|13420.3|13416.3|180
1630893300000|2021-09-06 01:55:00|13425|13422|13422.3|13419.3|13426.8|13422.3|13422.1|13417.8|226
1630893600000|2021-09-06 02:00:00|13422.4|13419.4|13421.1|13418.1|13425|13420.4|13421|13416.6|286
1630893900000|2021-09-06 02:05:00|13421|13418|13423.6|13420.6|13425.2|13420.7|13421|13417.1|148
1630894200000|2021-09-06 02:10:00|13423.5|13420.5|13421.7|13418.7|13425.3|13421|13421.6|13417.1|146
1630894500000|2021-09-06 02:15:00|13423.2|13417.2|13422.9|13419.9|13424.4|13420.5|13420.3|13416.2|163
1630894800000|2021-09-06 02:20:00|13423|13420|13421.7|13418.7|13424|13420.1|13421.7|13417.2|92
1630895100000|2021-09-06 02:25:00|13421.6|13418.6|13423.4|13420.4|13424.4|13420.5|13420.6|13416.8|120
1630895400000|2021-09-06 02:30:00|13423.3|13420.3|13421.7|13418.7|13424.1|13420.3|13421.6|13417.2|98
1630895700000|2021-09-06 02:35:00|13421.8|13418.8|13426|13420|13426|13421.5|13421.7|13417.8|167
1630896000000|2021-09-06 02:40:00|13424.3|13421.3|13423.6|13420.6|13427|13422.8|13422.3|13417.8|226
1630896300000|2021-09-06 02:45:00|13423.4|13420.4|13420.8|13417.8|13425|13420.5|13420.4|13415.9|192
1630896600000|2021-09-06 02:50:00|13420.7|13417.7|13422.3|13419.3|13424.8|13420.4|13420.7|13417.7|189
1630896900000|2021-09-06 02:55:00|13422.2|13419.2|13420|13417|13423.8|13419.5|13420|13415.6|166
1630897200000|2021-09-06 03:00:00|13421.6|13415.6|13423.2|13417.2|13423.2|13418.8|13419.3|13414.7|171
1630897500000|2021-09-06 03:05:00|13423.1|13417.1|13423|13420|13424.8|13420.4|13421.4|13416.9|161
1630897800000|2021-09-06 03:10:00|13424.4|13418.4|13424.2|13421.2|13425.7|13421.2|13422.4|13417.6|124
1630898100000|2021-09-06 03:15:00|13424.3|13421.3|13422.6|13419.6|13425.9|13421.4|13422.5|13418.1|101
1630898400000|2021-09-06 03:20:00|13422.7|13419.7|13425.1|13419.1|13425.6|13421|13422.6|13418.7|95
1630898700000|2021-09-06 03:25:00|13423.6|13420.6|13424.8|13421.8|13426.7|13422.2|13423.4|13420|110
1630899000000|2021-09-06 03:30:00|13424.7|13421.7|13424.7|13421.7|13428.1|13423.8|13424.3|13419.9|180
1630899300000|2021-09-06 03:35:00|13426.2|13420.2|13424.9|13421.9|13427.1|13422.7|13424|13420|157
1630899600000|2021-09-06 03:40:00|13424.8|13421.8|13423.1|13420.1|13426.2|13421.9|13423.1|13419.7|78
1630899900000|2021-09-06 03:45:00|13423.2|13420.2|13423.5|13420.5|13425.6|13420.9|13423.1|13418.7|86
1630900200000|2021-09-06 03:50:00|13423.4|13420.4|13423.3|13420.3|13425.8|13421.2|13423.2|13418.9|98
1630900500000|2021-09-06 03:55:00|13423.4|13420.4|13423.4|13420.4|13424.9|13420.5|13423.2|13418.8|50
1630900800000|2021-09-06 04:00:00|13423.3|13420.3|13423.6|13420.6|13424.9|13420.9|13422.3|13417.9|106
1630901100000|2021-09-06 04:05:00|13423.5|13420.5|13422.4|13419.4|13425|13420.7|13422.4|13418.7|98
1630901400000|2021-09-06 04:10:00|13422.3|13419.3|13422.3|13419.3|13424.6|13420.2|13422.2|13417.9|76
1630901700000|2021-09-06 04:15:00|13422.4|13419.4|13423|13417|13423.3|13419.4|13421.3|13416.9|74
1630902000000|2021-09-06 04:20:00|13422.9|13416.9|13425.1|13419.1|13425.5|13420.9|13421.3|13416.9|138
1630902300000|2021-09-06 04:25:00|13424.8|13418.8|13423.5|13420.5|13425.1|13420.7|13423.1|13418.7|83
1630902600000|2021-09-06 04:30:00|13423.4|13420.4|13423.5|13420.5|13425.2|13420.7|13423.3|13418.9|67
1630902900000|2021-09-06 04:35:00|13423.4|13420.4|13423.2|13420.2|13425|13420.5|13423.1|13418.7|84
1630903200000|2021-09-06 04:40:00|13424.7|13418.7|13423.6|13420.6|13425.5|13421|13423|13418.5|77
1630903500000|2021-09-06 04:45:00|13423.7|13420.7|13423.3|13420.3|13425.5|13420.8|13423|13418.3|108
1630903800000|2021-09-06 04:50:00|13423.2|13420.2|13423.4|13420.4|13425|13420.5|13422.5|13417.9|111
1630904100000|2021-09-06 04:55:00|13423.5|13420.5|13425.4|13422.4|13427.7|13423.3|13423.5|13419.4|110
1630904400000|2021-09-06 05:00:00|13425.2|13422.2|13425.5|13422.5|13426.8|13422.5|13424.1|13419.7|151
1630904700000|2021-09-06 05:05:00|13425.6|13422.6|13424.8|13418.8|13426.6|13422.6|13422.8|13418.4|160
1630905000000|2021-09-06 05:10:00|13424.7|13418.7|13422.4|13419.4|13424.8|13420.4|13422.2|13418.2|138
1630905300000|2021-09-06 05:15:00|13422.3|13419.3|13422.4|13419.4|13424.2|13419.7|13421.9|13417.7|110
1630905600000|2021-09-06 05:20:00|13422.3|13419.3|13422.3|13419.3|13424.4|13420.1|13422.1|13418.1|133
1630905900000|2021-09-06 05:25:00|13422.4|13419.4|13421.7|13418.7|13424|13419.6|13421.7|13417.3|134
1630906200000|2021-09-06 05:30:00|13421.8|13418.8|13420.9|13417.9|13422.9|13418.8|13420.7|13416.3|98
1630906500000|2021-09-06 05:35:00|13420.7|13417.7|13417.8|13414.8|13421.1|13417.8|13417.4|13413|133
1630906800000|2021-09-06 05:40:00|13417.9|13414.9|13417.6|13414.6|13419.4|13414.9|13416.5|13412.1|150
1630907100000|2021-09-06 05:45:00|13417.5|13414.5|13417.2|13414.2|13419.7|13415.1|13416.9|13412.9|141
1630907400000|2021-09-06 05:50:00|13417.1|13414.1|13418|13415|13420.2|13416|13417.1|13412.7|141
1630907700000|2021-09-06 05:55:00|13417.9|13414.9|13419.2|13413.2|13419.6|13415.3|13415|13410.6|268
1630908000000|2021-09-06 06:00:00|13419.3|13413.3|13419.4|13416.4|13421.3|13416.8|13417.4|13412.2|284
1630908300000|2021-09-06 06:05:00|13421.4|13415.4|13419.6|13416.6|13421.5|13417.1|13418.1|13413.6|223
1630908600000|2021-09-06 06:10:00|13419.7|13416.7|13421.1|13415.1|13421.5|13417|13417.4|13413|177
1630908900000|2021-09-06 06:15:00|13421.3|13415.3|13418.8|13412.8|13421.4|13416.9|13416.6|13412.1|134
1630909200000|2021-09-06 06:20:00|13417.4|13414.4|13419|13413|13419.1|13414.6|13415.8|13411|194
1630909500000|2021-09-06 06:25:00|13418.9|13412.9|13418.8|13412.8|13419.5|13414.7|13416.4|13412|191
1630909800000|2021-09-06 06:30:00|13417.2|13414.2|13419.4|13413.4|13419.9|13415.4|13417.2|13412.5|135
1630910100000|2021-09-06 06:35:00|13419.5|13413.5|13418.2|13412.2|13419.9|13415.3|13416.8|13411.9|175
1630910400000|2021-09-06 06:40:00|13418.3|13412.3|13419.8|13413.8|13419.8|13415.1|13416.8|13411.7|208
1630910700000|2021-09-06 06:45:00|13419.7|13413.7|13418.4|13415.4|13419.9|13415.5|13417.6|13413.2|133
1630911000000|2021-09-06 06:50:00|13418.3|13415.3|13421.4|13415.4|13421.4|13416.6|13418.1|13413.5|143
1630911300000|2021-09-06 06:55:00|13421.3|13415.3|13423.2|13420.2|13425.1|13420.6|13419.9|13415.3|196
1630911600000|2021-09-06 07:00:00|13423.1|13420.1|13424.6|13418.6|13426.3|13421.9|13422.9|13418.4|173
1630911900000|2021-09-06 07:05:00|13424.5|13418.5|13425|13419|13425.5|13421|13420.2|13415.4|233
1630912200000|2021-09-06 07:10:00|13424.9|13418.9|13425.1|13419.1|13426.9|13422.3|13423.6|13418.9|214
1630912500000|2021-09-06 07:15:00|13425.2|13419.2|13420.2|13417.2|13425.5|13421.1|13419.9|13415.4|292
1630912800000|2021-09-06 07:20:00|13420.1|13417.1|13424.4|13421.4|13425.9|13421.5|13420.1|13416|223
1630913100000|2021-09-06 07:25:00|13424.5|13421.5|13428.5|13422.5|13429.7|13425.2|13424.2|13419.6|216
1630913400000|2021-09-06 07:30:00|13428.4|13422.4|13427.4|13421.4|13428.4|13424|13423.8|13419.3|242
1630913700000|2021-09-06 07:35:00|13427.5|13421.5|13426.5|13423.5|13428.4|13423.8|13425|13420.7|191
1630914000000|2021-09-06 07:40:00|13426.4|13423.4|13426.7|13420.7|13428.9|13424.3|13425.2|13420.6|238
1630914300000|2021-09-06 07:45:00|13426.8|13420.8|13427|13421|13427.8|13423.1|13424.7|13420.3|176
1630914600000|2021-09-06 07:50:00|13426.9|13420.9|13425.6|13422.6|13427.3|13422.7|13424.9|13420.4|173
1630914900000|2021-09-06 07:55:00|13425.9|13422.9|13427.2|13424.2|13429.4|13425|13425.7|13421.3|213
1630915200000|2021-09-06 08:00:00|13427|13424|13426.1|13423.1|13429.9|13425.3|13425.8|13421.6|242
1630915500000|2021-09-06 08:05:00|13426.2|13423.2|13426.7|13423.7|13428.4|13424|13425.8|13421.7|180
1630915800000|2021-09-06 08:10:00|13426.6|13423.6|13424.4|13418.4|13428.4|13424|13422.7|13417.8|220
1630916100000|2021-09-06 08:15:00|13424.5|13418.5|13420.9|13417.9|13424.8|13420.2|13420|13415.5|264
1630916400000|2021-09-06 08:20:00|13420.6|13417.6|13420.4|13417.4|13422.4|13418.2|13419.8|13415.3|182
1630916700000|2021-09-06 08:25:00|13420.5|13417.5|13421.4|13415.4|13421.8|13417.7|13419|13414.5|168
1630917000000|2021-09-06 08:30:00|13421.5|13415.5|13422.9|13419.9|13424.7|13420.3|13419.8|13415.3|256
1630917300000|2021-09-06 08:35:00|13423|13420|13421.6|13415.6|13424.5|13420|13419.9|13415.4|330
1630917600000|2021-09-06 08:40:00|13421.5|13415.5|13421.1|13418.1|13422.9|13418.4|13419.9|13415.4|287
1630917900000|2021-09-06 08:45:00|13422.6|13416.6|13421.1|13418.1|13423|13418.8|13420.4|13416|265
1630918200000|2021-09-06 08:50:00|13421.2|13418.2|13421.2|13418.2|13423.2|13418.9|13419.9|13415.5|397
1630918500000|2021-09-06 08:55:00|13421.3|13418.3|13421.2|13418.2|13423.3|13419.2|13420.7|13416.5|373
1630918800000|2021-09-06 09:00:00|13421.4|13418.4|13420.3|13417.3|13422.7|13418.5|13419|13414.5|263
1630919100000|2021-09-06 09:05:00|13420.2|13417.2|13423.6|13417.6|13423.8|13419.5|13420|13415.7|349
1630919400000|2021-09-06 09:10:00|13423.7|13417.7|13423.2|13420.2|13425.5|13421.1|13422.1|13417.6|300
1630919700000|2021-09-06 09:15:00|13424.7|13418.7|13426.3|13423.3|13427.2|13423.4|13422.1|13417.7|312
1630920000000|2021-09-06 09:20:00|13426.5|13423.5|13430.7|13424.7|13431.2|13427.2|13426.1|13421.7|330
1630920300000|2021-09-06 09:25:00|13429.2|13426.2|13429.7|13423.7|13430.8|13426.3|13428|13423.5|264
1630920600000|2021-09-06 09:30:00|13428.3|13425.3|13429.8|13423.8|13430.2|13425.7|13427.4|13422.8|248
1630920900000|2021-09-06 09:35:00|13429.7|13423.7|13429.1|13426.1|13430.8|13426.4|13428|13423.6|287
1630921200000|2021-09-06 09:40:00|13429|13426|13429.1|13426.1|13430.9|13426.6|13428.3|13424|249
1630921500000|2021-09-06 09:45:00|13429.2|13426.2|13432|13429|13433.7|13429.1|13429.2|13425.7|228
1630921800000|2021-09-06 09:50:00|13431.9|13428.9|13432|13429|13434|13429.5|13431.9|13427.3|157
1630922100000|2021-09-06 09:55:00|13432.1|13429.1|13431.9|13428.9|13434.5|13430.2|13431.6|13427.4|148
1630922400000|2021-09-06 10:00:00|13431.8|13428.8|13427.9|13424.9|13432.4|13429.1|13427.8|13423.5|188
1630922700000|2021-09-06 10:05:00|13428|13425|13430.4|13424.4|13431.3|13427.1|13427.6|13423|294
1630923000000|2021-09-06 10:10:00|13430.3|13424.3|13429.5|13423.5|13430.7|13426.3|13427.6|13422.9|204
1630923300000|2021-09-06 10:15:00|13429.4|13423.4|13427.3|13424.3|13429.5|13425.1|13426.8|13422.3|271
1630923600000|2021-09-06 10:20:00|13427.6|13424.6|13427.9|13424.9|13429.3|13425|13425.6|13421.2|342
1630923900000|2021-09-06 10:25:00|13427.8|13424.8|13430.3|13424.3|13430.6|13426.2|13427.7|13423.2|335
1630924200000|2021-09-06 10:30:00|13430.4|13424.4|13428.2|13425.2|13430.7|13426.2|13427.8|13423.2|258
1630924500000|2021-09-06 10:35:00|13428.1|13425.1|13429.5|13423.5|13429.8|13425.3|13427|13422.6|255
1630924800000|2021-09-06 10:40:00|13429.4|13423.4|13428|13425|13430.2|13425.4|13427.6|13423.1|287
1630925100000|2021-09-06 10:45:00|13428.1|13425.1|13427.9|13424.9|13430.5|13425.9|13427.8|13423.2|139
1630925400000|2021-09-06 10:50:00|13428|13425|13427.8|13424.8|13429.8|13425.3|13427.8|13423.3|156
1630925700000|2021-09-06 10:55:00|13427.9|13424.9|13429.6|13423.6|13430.1|13425.6|13427.7|13423.2|264
1630926000000|2021-09-06 11:00:00|13430.1|13424.1|13428.6|13422.6|13430.6|13426|13426.6|13422|270
1630926300000|2021-09-06 11:05:00|13428.7|13422.7|13427|13424|13429.1|13424.7|13426.1|13421.5|340
1630926600000|2021-09-06 11:10:00|13428.9|13422.9|13429.1|13423.1|13429.5|13424.9|13426|13421.2|321
1630926900000|2021-09-06 11:15:00|13429.2|13423.2|13428.1|13425.1|13430.1|13425.7|13427|13422.3|332
1630927200000|2021-09-06 11:20:00|13428.2|13425.2|13429.5|13423.5|13430.1|13425.6|13427.5|13423.1|341
1630927500000|2021-09-06 11:25:00|13428|13425|13427|13424|13430.5|13426|13426.9|13422.5|239
1630927800000|2021-09-06 11:30:00|13426.9|13423.9|13427.1|13424.1|13429.5|13425|13426.9|13422.4|162
1630928100000|2021-09-06 11:35:00|13427|13424|13427|13424|13429.5|13425.1|13425.9|13421.4|283
1630928400000|2021-09-06 11:40:00|13428.4|13422.4|13428.2|13422.2|13428.6|13424.2|13426.5|13422|196
1630928700000|2021-09-06 11:45:00|13428.3|13422.3|13425.8|13422.8|13428.8|13424|13425.8|13421.4|234
1630929000000|2021-09-06 11:50:00|13425.9|13422.9|13425.2|13422.2|13427.1|13422.9|13425|13420.5|226
1630929300000|2021-09-06 11:55:00|13425.1|13422.1|13427.1|13421.1|13428.2|13423.4|13425.1|13420.7|255
1630929600000|2021-09-06 12:00:00|13425.7|13422.7|13427.6|13421.6|13428.6|13424.3|13424.9|13420.5|321
1630929900000|2021-09-06 12:05:00|13427.5|13421.5|13426|13423|13428.3|13423.7|13425.5|13420.9|217
1630930200000|2021-09-06 12:10:00|13425.9|13422.9|13426|13423|13427.9|13423.5|13425.6|13421.2|252
1630930500000|2021-09-06 12:15:00|13426.1|13423.1|13427.1|13424.1|13428.7|13424.1|13425.8|13421.4|233
1630930800000|2021-09-06 12:20:00|13427|13424|13428.4|13422.4|13428.9|13424.5|13426.1|13421.5|323
1630931100000|2021-09-06 12:25:00|13428.5|13422.5|13426.9|13423.9|13429.7|13425.5|13426.8|13422|252
1630931400000|2021-09-06 12:30:00|13426.8|13423.8|13427.6|13421.6|13428.3|13423.9|13425.9|13421.3|172
1630931700000|2021-09-06 12:35:00|13427.5|13421.5|13426|13423|13428.1|13423.5|13425.9|13421.3|199
1630932000000|2021-09-06 12:40:00|13426.1|13423.1|13427.6|13421.6|13429|13424.6|13426|13421|264
1630932300000|2021-09-06 12:45:00|13427.7|13421.7|13425.8|13422.8|13427.9|13423.2|13425.6|13421.1|184
1630932600000|2021-09-06 12:50:00|13425.6|13422.6|13427.5|13421.5|13428.1|13423.1|13425.2|13420.6|198
1630932900000|2021-09-06 12:55:00|13427.6|13421.6|13427.6|13421.6|13428.1|13423.4|13426.1|13421.4|297
1630933200000|2021-09-06 13:00:00|13427.7|13421.7|13426.1|13423.1|13428.1|13423.4|13425.9|13421.2|201
1630933500000|2021-09-06 13:05:00|13426.2|13423.2|13427.8|13421.8|13428.2|13423.3|13425.9|13421.4|171
1630933800000|2021-09-06 13:10:00|13427.7|13421.7|13427.5|13421.5|13428.6|13423.2|13425.8|13421.2|228
1630934100000|2021-09-06 13:15:00|13427.6|13421.6|13427.3|13421.3|13428.5|13423.9|13426|13421.3|186
1630934400000|2021-09-06 13:20:00|13427.4|13421.4|13427.5|13421.5|13428|13423.4|13425.8|13420.9|254
1630934700000|2021-09-06 13:25:00|13427.4|13421.4|13427.4|13421.4|13427.8|13423.2|13425.7|13421.1|214
1630935000000|2021-09-06 13:30:00|13427.5|13421.5|13427.3|13421.3|13427.8|13423.1|13425.6|13420.4|236
1630935300000|2021-09-06 13:35:00|13427.4|13421.4|13427|13421|13427.7|13423|13425.6|13420.9|223
1630935600000|2021-09-06 13:40:00|13426.9|13420.9|13427.6|13421.6|13428.1|13423.2|13425|13420.4|211
1630935900000|2021-09-06 13:45:00|13427.5|13421.5|13427.8|13421.8|13428.6|13423.8|13426|13421.3|271
1630936200000|2021-09-06 13:50:00|13427.7|13421.7|13428.1|13422.1|13428.8|13424.3|13426.5|13421.6|206
1630936500000|2021-09-06 13:55:00|13428|13422|13427.6|13421.6|13428.2|13423.5|13425.9|13421.2|180
1630936800000|2021-09-06 14:00:00|13427.5|13421.5|13427|13421|13428.5|13423.9|13424.9|13420.4|190
1630937100000|2021-09-06 14:05:00|13427.1|13421.1|13425.9|13419.9|13427.1|13422.4|13424.4|13419.4|171
1630937400000|2021-09-06 14:10:00|13425.8|13419.8|13425.8|13419.8|13427.2|13421.2|13425.6|13419.6|148
1630937700000|2021-09-06 14:15:00|13425.7|13419.7|13425.6|13422.6|13427.5|13422.9|13425|13419.7|172
1630938000000|2021-09-06 14:20:00|13425.8|13422.8|13428.3|13422.3|13429|13424.3|13425.6|13421|239
1630938300000|2021-09-06 14:25:00|13428.2|13422.2|13426.4|13423.4|13429.4|13424.8|13426|13421.3|204
1630938600000|2021-09-06 14:30:00|13427.9|13421.9|13429.1|13423.1|13429.6|13425|13426.1|13421.4|197
1630938900000|2021-09-06 14:35:00|13429.2|13423.2|13429.3|13423.3|13431|13426.3|13428.1|13422.9|176
1630939200000|2021-09-06 14:40:00|13429.2|13423.2|13427.8|13424.8|13429.4|13424.8|13426.8|13421.9|231
1630939500000|2021-09-06 14:45:00|13429.2|13423.2|13430|13424|13430.2|13425.6|13426.9|13422|238
1630939800000|2021-09-06 14:50:00|13430.1|13424.1|13430.6|13424.6|13430.6|13425.8|13428.4|13423.6|170
1630940100000|2021-09-06 14:55:00|13430.7|13424.7|13428.6|13422.6|13432.6|13427.1|13426.9|13422.2|186
1630940400000|2021-09-06 15:00:00|13428.5|13422.5|13428.7|13422.7|13430|13425.3|13428.2|13422.5|112
1630940700000|2021-09-06 15:05:00|13428.8|13422.8|13428.8|13422.8|13429|13424.4|13426.9|13422.3|87
1630941000000|2021-09-06 15:10:00|13428.9|13422.9|13428.8|13422.8|13429.2|13424.5|13426.9|13422.3|109
1630941300000|2021-09-06 15:15:00|13428.9|13422.9|13426.6|13420.6|13429.2|13424.5|13426.3|13420.3|141
1630941600000|2021-09-06 15:20:00|13426.5|13420.5|13426.7|13420.7|13427|13421|13426.5|13420.5|72
1630941900000|2021-09-06 15:25:00|13426.9|13420.9|13426.8|13420.8|13427.2|13421.2|13426.7|13420.7|54
1630942200000|2021-09-06 15:30:00|13426.7|13420.7|13426.1|13420.1|13426.9|13422.2|13425|13420.1|98
1630942500000|2021-09-06 15:35:00|13426|13420|13424.9|13418.9|13426.4|13421.7|13424.3|13418.3|122
1630942800000|2021-09-06 15:40:00|13425|13419|13424.9|13418.9|13425|13420|13423|13418.7|92
1630943100000|2021-09-06 15:45:00|13425|13419|13424.9|13418.9|13425.2|13420.5|13423.4|13418.7|70
1630943400000|2021-09-06 15:50:00|13425|13419|13425|13419|13425.2|13420.6|13423.4|13418.8|96
1630943700000|2021-09-06 15:55:00|13424.9|13418.9|13424.8|13418.8|13425.1|13420.6|13423.3|13418.4|97
1630944000000|2021-09-06 16:00:00|13424.9|13418.9|13424.7|13418.7|13425|13420.5|13423|13418.3|95
1630944300000|2021-09-06 16:05:00|13424.6|13418.6|13422.9|13419.9|13424.8|13420.2|13422.5|13418.2|104
1630944600000|2021-09-06 16:10:00|13423|13420|13422.8|13419.8|13424.7|13420.1|13422.5|13418.2|91
1630944900000|2021-09-06 16:15:00|13424.4|13418.4|13424.3|13418.3|13424.6|13420|13422.7|13418|80
1630945200000|2021-09-06 16:20:00|13424.4|13418.4|13424.4|13418.4|13424.5|13418.5|13424.1|13418.1|49
1630945500000|2021-09-06 16:25:00|13424.5|13418.5|13424.6|13418.6|13424.7|13419.8|13422.5|13418|81
1630945800000|2021-09-06 16:30:00|13424.5|13418.5|13424.6|13418.6|13424.9|13420|13422.8|13418.3|74
1630946100000|2021-09-06 16:35:00|13424.5|13418.5|13424.3|13418.3|13424.6|13419.9|13422.8|13418.1|94
1630946400000|2021-09-06 16:40:00|13424.4|13418.4|13423|13420|13424.7|13420|13422.6|13418.1|116
1630946700000|2021-09-06 16:45:00|13423.1|13420.1|13424.3|13418.3|13424.7|13420.1|13422.4|13418|83
1630947000000|2021-09-06 16:50:00|13424.4|13418.4|13422.9|13419.9|13424.7|13420.1|13422.3|13417.9|78
1630947300000|2021-09-06 16:55:00|13423|13420|13424.5|13418.5|13424.6|13420.1|13422.6|13418.1|82
1630947600000|2021-09-06 17:00:00|13424.4|13418.4|13424.8|13418.8|13425|13419|13424.2|13418.2|117
1630947900000|2021-09-06 17:05:00|13424.6|13418.6|13424.8|13418.8|13425.2|13419.2|13424.3|13418.3|86
1630948200000|2021-09-06 17:10:00|13425|13419|13424.6|13418.6|13425.1|13419.1|13424.3|13418.3|109
1630948500000|2021-09-06 17:15:00|13424.5|13418.5|13424.7|13418.7|13424.9|13418.9|13424.3|13418.3|138
1630948800000|2021-09-06 17:20:00|13424.5|13418.5|13424.8|13418.8|13424.9|13420.1|13423|13418.2|89
1630949100000|2021-09-06 17:25:00|13424.6|13418.6|13424.7|13418.7|13425.1|13420.4|13423.3|13418.2|134
1630949400000|2021-09-06 17:30:00|13424.9|13418.9|13424.8|13418.8|13425.1|13420.1|13423.1|13418.5|91
1630949700000|2021-09-06 17:35:00|13424.6|13418.6|13424.9|13418.9|13425.7|13419.7|13424.5|13418.5|159
1630950000000|2021-09-06 17:40:00|13425.1|13419.1|13424.7|13418.7|13425.2|13419.2|13424.3|13418.3|130
1630950300000|2021-09-06 17:45:00|13424.8|13418.8|13424.5|13418.5|13425|13419|13424.3|13418.3|134
1630950600000|2021-09-06 17:50:00|13424.6|13418.6|13424.3|13418.3|13424.8|13418.8|13424.1|13418.1|74
1630950900000|2021-09-06 17:55:00|13424.4|13418.4|13424.3|13418.3|13424.7|13418.7|13424.1|13418.1|69
1630951200000|2021-09-06 18:00:00|13424.4|13418.4|13424.4|13418.4|13425.1|13419.1|13424.2|13418.2|68
1630951500000|2021-09-06 18:05:00|13424.3|13418.3|13424.6|13418.6|13424.7|13418.7|13424.2|13418.2|63
1630951800000|2021-09-06 18:10:00|13424.5|13418.5|13424.4|13418.4|13424.7|13418.7|13424.3|13418.3|97
1630952100000|2021-09-06 18:15:00|13424.5|13418.5|13424.4|13418.4|13424.8|13418.8|13424.3|13418.3|75
1630952400000|2021-09-06 18:20:00|13424.3|13418.3|13424.4|13418.4|13424.8|13418.8|13424.3|13418.3|84
1630952700000|2021-09-06 18:25:00|13424.5|13418.5|13424.3|13418.3|13424.6|13418.6|13424.1|13418.1|78
1630953000000|2021-09-06 18:30:00|13424.5|13418.5|13424.4|13418.4|13424.6|13418.6|13424.1|13418.1|100
1630953300000|2021-09-06 18:35:00|13424.6|13418.6|13424.4|13418.4|13424.6|13418.6|13424.2|13418.2|90
1630953600000|2021-09-06 18:40:00|13424.5|13418.5|13424.6|13418.6|13424.7|13418.7|13424.2|13418.2|76
1630953900000|2021-09-06 18:45:00|13424.4|13418.4|13424.3|13418.3|13424.8|13418.8|13424.1|13418.1|113
1630954200000|2021-09-06 18:50:00|13424.1|13418.1|13424.3|13418.3|13424.7|13418.7|13424.1|13418.1|107
1630954500000|2021-09-06 18:55:00|13424.2|13418.2|13424.1|13418.1|13425.3|13418.5|13423.4|13417.4|175
1630954800000|2021-09-06 19:00:00|13423.9|13417.9|13425.3|13419.1|13427.1|13419.9|13423.7|13417.1|538
1630955100000|2021-09-06 19:05:00|13425.4|13418|13426.2|13417.9|13427.4|13419.9|13424.2|13417.3|209
1630955400000|2021-09-06 19:10:00|13425.3|13417.7|13425.7|13417.8|13426.9|13420|13424.1|13417.1|266
1630955700000|2021-09-06 19:15:00|13425.6|13417.5|13425.2|13419.1|13427.3|13419.9|13424.1|13416.9|189
1630956000000|2021-09-06 19:20:00|13425.1|13419.2|13426|13418|13427.5|13419.9|13424.1|13417.2|223
1630956300000|2021-09-06 19:25:00|13425.8|13418.4|13425.3|13419.3|13426.6|13420.2|13424.3|13416.3|237
1630956600000|2021-09-06 19:30:00|13424.6|13418.6|13425.6|13419.6|13426.9|13420.1|13424.6|13417.4|264
1630956900000|2021-09-06 19:35:00|13425.7|13419.7|13424.8|13418.8|13427.4|13419.9|13424.6|13416.4|300
1630957200000|2021-09-06 19:40:00|13425|13419|13425.1|13419.1|13426.7|13420|13424.6|13417.4|199
1630957500000|2021-09-06 19:45:00|13425|13419|13425.4|13419.4|13427.2|13419.9|13424.4|13417.5|190
1630957800000|2021-09-06 19:50:00|13425.3|13419.3|13428.1|13419.8|13432.5|13420.5|13424.9|13416.7|289
1630958100000|2021-09-06 19:55:00|13427.6|13420.5|13423.7|13417.6|13429.8|13420.8|13423.5|13416.5|406
1630958400000|2021-09-06 20:00:00|13423.8|13417.7|13424.8|13418.8|13425.4|13419.2|13423.8|13417.7|520
1630958700000|2021-09-06 20:05:00|13425.1|13418.2|13425|13418|13425.7|13419.4|13424.8|13417.6|318
1630959000000|2021-09-06 20:10:00|13425.1|13418.2|13425.3|13418.7|13425.5|13419.5|13424.7|13417.4|225
1630959300000|2021-09-06 20:15:00|13425.4|13418.8|13425.5|13418.7|13425.6|13419.4|13425|13417.3|257
1630959600000|2021-09-06 20:20:00|13425.4|13418.6|13425.4|13419|13425.6|13419.4|13424.9|13417.3|222
1630959900000|2021-09-06 20:25:00|13425.3|13419.1|13425.9|13419.2|13426.1|13419.9|13424.9|13417.2|318
1630960200000|2021-09-06 20:30:00|13426|13419.3|13425.5|13418.3|13426|13419.5|13424.4|13416.5|223
1630960500000|2021-09-06 20:35:00|13425.4|13418.2|13424.7|13418.4|13425.6|13419|13424.4|13417.1|210
1630960800000|2021-09-06 20:40:00|13424.9|13418.8|13425.2|13419.2|13426.2|13420.1|13424.7|13416.8|108
1630961100000|2021-09-06 20:45:00|13425.1|13418.9|13425.6|13418.4|13426.1|13419.2|13425.1|13417.8|175
1630961400000|2021-09-06 20:50:00|13425.8|13418.5|13426.3|13416.7|13427.3|13419.4|13425.3|13416.7|377
1630961700000|2021-09-06 20:55:00|13427.5|13417.3|13431.9|13415.2|13432|13419|13425.9|13414.2|213
1630962000000|2021-09-06 21:00:00|13432.4|13415.5|13434.8|13414.8|13435.3|13415.8|13432.4|13414.7|44
1630962300000|2021-09-06 21:05:00|13434.4|13415.5|13435.3|13415.3|13435.9|13416.1|13433.4|13413.4|52
1630962600000|2021-09-06 21:10:00|13435.4|13415.4|13435.3|13415.3|13435.9|13416.1|13434.9|13414.9|57
1630962900000|2021-09-06 21:15:00|13435.6|13415.6|13435.2|13416.2|13437.7|13417.7|13434.2|13415.1|64
1630963200000|2021-09-06 21:20:00|13435.1|13416.4|13435|13416.7|13435.2|13416.7|13434.5|13415.1|64
1630963500000|2021-09-06 21:25:00|13435.2|13416.1|13435.4|13415.4|13435.5|13416.7|13434|13414.6|90
1630963800000|2021-09-06 21:30:00|13435.8|13415.8|13434.2|13414.6|13435.8|13416.9|13433.2|13413.4|156
1630964100000|2021-09-06 21:35:00|13435|13415|13433.5|13416.8|13436.9|13418.3|13433.2|13413.4|99
1630964400000|2021-09-06 21:40:00|13436.4|13418.2|13433.6|13414.9|13436.4|13418.2|13432.5|13413.1|139
1630964700000|2021-09-06 21:45:00|13433.5|13414.4|13433.3|13417.6|13437.6|13417.7|13432.7|13414.3|164
1630965000000|2021-09-06 21:50:00|13437.5|13417.5|13433.2|13415.4|13437.5|13418|13432.9|13413|129
1630965300000|2021-09-06 21:55:00|13434.3|13416.3|13433.5|13418.4|13435.9|13419.6|13432.1|13413.7|216
1630965600000|2021-09-06 22:00:00|13433|13417.5|13429.5|13419.2|13433.5|13420.3|13429.5|13416.2|315
1630965900000|2021-09-06 22:05:00|13429.6|13419.1|13427.4|13417.9|13429.6|13419.8|13425.2|13416.6|266
1630966200000|2021-09-06 22:10:00|13427.2|13418.1|13425.8|13417.7|13427.6|13419.6|13425.6|13417.6|152
1630966500000|2021-09-06 22:15:00|13425.7|13418.1|13425.4|13418.4|13426.3|13419.7|13425.2|13417.6|121
1630966800000|2021-09-06 22:20:00|13425.5|13418.6|13425.4|13418.3|13425.8|13419.7|13425.1|13417.7|126
1630967100000|2021-09-06 22:25:00|13425.3|13418.9|13425.2|13418.6|13426|13419.7|13424.2|13417.4|121
1630967400000|2021-09-06 22:30:00|13425.3|13419.2|13424.8|13418.8|13425.8|13419.8|13424.7|13418.7|98
1630967700000|2021-09-06 22:35:00|13424.9|13418.9|13424.1|13418.1|13425|13419|13423.6|13417.6|114
1630968000000|2021-09-06 22:40:00|13424|13418|13423.7|13417.7|13424.5|13418.5|13423.5|13417.5|94
1630968300000|2021-09-06 22:45:00|13424.1|13418.1|13424.3|13418.3|13424.5|13418.5|13423.7|13417.7|86
1630968600000|2021-09-06 22:50:00|13424.4|13418.4|13424|13418|13426.5|13418.5|13423.6|13417|70
1630968900000|2021-09-06 22:55:00|13423.9|13417.9|13424.2|13418.2|13424.4|13418.4|13423.3|13417.3|87
1630969200000|2021-09-06 23:00:00|13424.3|13418.3|13424.2|13418.2|13424.4|13418.4|13423.9|13417.9|80
1630969500000|2021-09-06 23:05:00|13424.3|13418.3|13424|13418|13424.4|13418.4|13423.8|13417.8|87
1630969800000|2021-09-06 23:10:00|13424.1|13418.1|13423.7|13417.7|13424.3|13418.3|13423.6|13417.6|78
1630970100000|2021-09-06 23:15:00|13423.5|13417.5|13423.8|13417.8|13424.1|13418.1|13423.5|13417.5|70
1630970400000|2021-09-06 23:20:00|13423.9|13417.9|13424|13418|13424.2|13418.2|13423.8|13417.8|58
1630970700000|2021-09-06 23:25:00|13423.9|13417.9|13421.7|13415.7|13424|13418|13421.5|13415.5|157
1630971000000|2021-09-06 23:30:00|13421.6|13415.6|13421.6|13415.6|13422.4|13416.4|13420.9|13414.9|131
1630971300000|2021-09-06 23:35:00|13421.7|13415.7|13420.8|13414.8|13421.7|13415.7|13420.6|13414.6|78
1630971600000|2021-09-06 23:40:00|13420.9|13414.9|13421|13415|13421.2|13415.2|13420.5|13414.5|77
1630971900000|2021-09-06 23:45:00|13421.1|13415.1|13420.8|13414.8|13421.2|13416.4|13419.4|13414.8|78
1630972200000|2021-09-06 23:50:00|13420.9|13414.9|13420.8|13414.8|13421|13415|13420.5|13414.5|77
1630972500000|2021-09-06 23:55:00|13420.9|13414.9|13421.2|13415.2|13421.3|13415.3|13419.7|13413.7|123
1630972800000|2021-09-07 00:00:00|13421.6|13415.6|13421.7|13418.7|13425|13420.3|13420.6|13415.6|193
1630973100000|2021-09-07 00:05:00|13423.6|13417.6|13421.6|13418.6|13424.1|13419.5|13421.1|13416.5|163
1630973400000|2021-09-07 00:10:00|13421.5|13418.5|13417.7|13414.7|13423.2|13418.9|13417.6|13413.1|172
1630973700000|2021-09-07 00:15:00|13419.1|13413.1|13417.6|13411.6|13420.3|13415.5|13415.9|13411.3|212
1630974000000|2021-09-07 00:20:00|13416.2|13413.2|13416.1|13410.1|13419.1|13414.4|13414.3|13409.7|198
1630974300000|2021-09-07 00:25:00|13416.2|13410.2|13413.4|13410.4|13417.2|13412.6|13413.2|13408.6|173
1630974600000|2021-09-07 00:30:00|13413.5|13410.5|13412.6|13409.6|13415|13410.6|13410.5|13405.9|188
1630974900000|2021-09-07 00:35:00|13412.5|13409.5|13414|13411|13416.2|13411.7|13412.4|13408.1|160
1630975200000|2021-09-07 00:40:00|13413.9|13410.9|13413.9|13410.9|13415.8|13411.3|13413.4|13408.9|117
1630975500000|2021-09-07 00:45:00|13413.8|13410.8|13415.8|13409.8|13416.1|13411.2|13413.1|13408.6|139
1630975800000|2021-09-07 00:50:00|13416|13410|13417.1|13414.1|13418.5|13414.2|13414.6|13409.3|201
1630976100000|2021-09-07 00:55:00|13417.2|13414.2|13418.1|13415.1|13419.6|13415.3|13416.4|13411.9|151
1630976400000|2021-09-07 01:00:00|13420.4|13414.4|13417.7|13411.7|13420.4|13415.8|13415|13410.6|199
1630976700000|2021-09-07 01:05:00|13417.4|13411.4|13417.5|13414.5|13420|13415.7|13415.7|13411.2|217
1630977000000|2021-09-07 01:10:00|13417.6|13414.6|13418.4|13412.4|13419.6|13415.4|13416.8|13412|148
1630977300000|2021-09-07 01:15:00|13418.5|13412.5|13416.7|13410.7|13419|13414.4|13416.2|13410.2|163
1630977600000|2021-09-07 01:20:00|13416.8|13410.8|13415.3|13409.3|13416.9|13412.4|13413.1|13409|212
1630977900000|2021-09-07 01:25:00|13415.5|13409.5|13415.3|13412.3|13416.4|13412.3|13412.9|13408.4|223
1630978200000|2021-09-07 01:30:00|13415.2|13412.2|13416.3|13413.3|13418.5|13414.2|13414.4|13409.9|200
1630978500000|2021-09-07 01:35:00|13416.4|13413.4|13415.7|13409.7|13418.3|13413.8|13414|13409.6|173
1630978800000|2021-09-07 01:40:00|13415.6|13409.6|13414.8|13411.8|13416.4|13411.8|13413.2|13408.7|108
1630979100000|2021-09-07 01:45:00|13416.4|13410.4|13414.5|13411.5|13417.7|13413.1|13413.8|13409.3|294
1630979400000|2021-09-07 01:50:00|13414.6|13411.6|13414.5|13411.5|13417.4|13413.2|13414.4|13410.3|244
1630979700000|2021-09-07 01:55:00|13414.4|13411.4|13414.6|13411.6|13417.6|13413.3|13414.2|13410.3|237
1630980000000|2021-09-07 02:00:00|13414.7|13411.7|13415.7|13412.7|13417.1|13412.8|13414.3|13409.8|157
1630980300000|2021-09-07 02:05:00|13415.8|13412.8|13417.3|13414.3|13418.4|13414.5|13415.3|13410.7|126
1630980600000|2021-09-07 02:10:00|13417.4|13414.4|13416.2|13413.2|13418.9|13414.9|13414.9|13411|167
1630980900000|2021-09-07 02:15:00|13416.1|13413.1|13419.2|13413.2|13419.3|13414.9|13415.4|13411.2|205
1630981200000|2021-09-07 02:20:00|13419.3|13413.3|13416.7|13413.7|13419.3|13414.8|13416.2|13411.9|196
1630981500000|2021-09-07 02:25:00|13416.6|13413.6|13416.8|13413.8|13419.2|13415|13416.5|13412.2|148
1630981800000|2021-09-07 02:30:00|13416.7|13413.7|13416.7|13413.7|13418.6|13414.3|13415.8|13411.6|170
1630982100000|2021-09-07 02:35:00|13416.8|13413.8|13417.2|13414.2|13419.7|13415.3|13416.6|13412.3|166
1630982400000|2021-09-07 02:40:00|13417.3|13414.3|13417.3|13414.3|13419.6|13415.2|13416.9|13413.1|92
1630982700000|2021-09-07 02:45:00|13417.2|13414.2|13418.5|13412.5|13419.3|13414.8|13416.8|13412.3|165
1630983000000|2021-09-07 02:50:00|13417.2|13414.2|13417.3|13414.3|13419|13414.4|13416.1|13411.7|246
1630983300000|2021-09-07 02:55:00|13417.2|13414.2|13417.2|13411.2|13418.5|13414.4|13415.9|13411.2|125
1630983600000|2021-09-07 03:00:00|13415.7|13412.7|13417.3|13411.3|13418.2|13413.7|13415.1|13410.6|110
1630983900000|2021-09-07 03:05:00|13417.2|13411.2|13417.4|13411.4|13417.6|13413.2|13415.4|13410.7|150
1630984200000|2021-09-07 03:10:00|13415.8|13412.8|13416.5|13413.5|13419|13414.4|13415.8|13411.4|158
1630984500000|2021-09-07 03:15:00|13416.6|13413.6|13418.2|13412.2|13418.2|13413.7|13416|13411.5|193
1630984800000|2021-09-07 03:20:00|13418.1|13412.1|13415.8|13412.8|13418.2|13413.5|13415.4|13410.9|141
1630985100000|2021-09-07 03:25:00|13415.9|13412.9|13416.5|13413.5|13418.3|13414|13415.8|13411.7|86
1630985400000|2021-09-07 03:30:00|13416.7|13413.7|13417.2|13411.2|13419.4|13414.9|13415.8|13411.2|166
1630985700000|2021-09-07 03:35:00|13417.3|13411.3|13416.1|13413.1|13417.6|13413.2|13415.6|13411.1|97
1630986000000|2021-09-07 03:40:00|13416|13413|13417.1|13411.1|13418.3|13413.9|13415.3|13410.9|99
1630986300000|2021-09-07 03:45:00|13417|13411|13415.7|13412.7|13417.2|13412.9|13415.3|13411|78
1630986600000|2021-09-07 03:50:00|13415.6|13412.6|13417.3|13414.3|13417.6|13414.6|13415.6|13412.6|93
1630986900000|2021-09-07 03:55:00|13417.4|13414.4|13416.5|13413.5|13418.8|13414.7|13415.5|13411.1|114
1630987200000|2021-09-07 04:00:00|13416.4|13413.4|13415.9|13412.9|13418.6|13414.4|13415.7|13411.2|105
1630987500000|2021-09-07 04:05:00|13415.8|13412.8|13415.6|13412.6|13417.3|13413.4|13415.3|13411.1|97
1630987800000|2021-09-07 04:10:00|13415.9|13412.9|13417.6|13411.6|13418|13413.6|13415.6|13411.2|133
1630988100000|2021-09-07 04:15:00|13417.7|13411.7|13415.4|13412.4|13418.1|13413.6|13414|13409.6|146
1630988400000|2021-09-07 04:20:00|13415.3|13412.3|13414.8|13411.8|13417.3|13413.2|13414.3|13409.9|140
1630988700000|2021-09-07 04:25:00|13414.7|13411.7|13417.6|13411.6|13417.7|13412.9|13414.7|13410.6|125
1630989000000|2021-09-07 04:30:00|13417.7|13411.7|13413.1|13407.1|13417.9|13411.9|13411|13406.1|300
1630989300000|2021-09-07 04:35:00|13413|13407|13412.5|13406.5|13414.5|13410.3|13410.5|13405.7|253
1630989600000|2021-09-07 04:40:00|13412.6|13406.6|13416.8|13410.8|13417.1|13412.7|13410.9|13406.5|291
1630989900000|2021-09-07 04:45:00|13416.7|13410.7|13417.8|13414.8|13419.4|13414.8|13415.2|13410.5|193
1630990200000|2021-09-07 04:50:00|13417.7|13414.7|13419.6|13413.6|13421.4|13417|13417.6|13413.1|275
1630990500000|2021-09-07 04:55:00|13419.7|13413.7|13423|13420|13425.7|13421.1|13418.4|13413.3|242
1630990800000|2021-09-07 05:00:00|13422.9|13419.9|13424.3|13421.3|13426.7|13422|13422.9|13418.8|174
1630991100000|2021-09-07 05:05:00|13424.4|13421.4|13431.9|13425.9|13434.7|13428.7|13424.2|13419.8|298
1630991400000|2021-09-07 05:10:00|13431.8|13425.8|13429.5|13423.5|13431.9|13427.5|13427.8|13423.4|170
1630991700000|2021-09-07 05:15:00|13429.4|13423.4|13427.8|13421.8|13429.5|13425|13424.7|13420.2|149
1630992000000|2021-09-07 05:20:00|13426.3|13423.3|13430|13424|13430.1|13425.4|13426.3|13421.7|147
1630992300000|2021-09-07 05:25:00|13429.9|13423.9|13427.7|13424.7|13431.2|13426.8|13427.7|13423.2|180
1630992600000|2021-09-07 05:30:00|13429.2|13423.2|13424.4|13421.4|13429.3|13424.6|13424.3|13419.8|312
1630992900000|2021-09-07 05:35:00|13424.3|13421.3|13425.4|13422.4|13427.3|13422.9|13424.3|13419.8|210
1630993200000|2021-09-07 05:40:00|13425.3|13422.3|13427.1|13421.1|13427.2|13422.7|13424.2|13419.7|203
1630993500000|2021-09-07 05:45:00|13427|13421|13425.4|13422.4|13429|13424.2|13424.6|13419.9|196
1630993800000|2021-09-07 05:50:00|13426.6|13420.6|13422.1|13416.1|13426.6|13421.9|13421.5|13416|198
1630994100000|2021-09-07 05:55:00|13421.7|13415.7|13417.4|13411.4|13422|13417.2|13416.7|13411|518
1630994400000|2021-09-07 06:00:00|13417.3|13411.3|13419.3|13416.3|13421.9|13417.8|13416.1|13410.1|258
1630994700000|2021-09-07 06:05:00|13419.8|13416.8|13422.1|13419.1|13424.8|13420.3|13418.2|13413.6|270
1630995000000|2021-09-07 06:10:00|13423.6|13417.6|13425.3|13422.3|13427|13422.6|13421.9|13417.3|286
1630995300000|2021-09-07 06:15:00|13425.4|13422.4|13423.9|13420.9|13427.6|13422.8|13423.7|13419.2|296
1630995600000|2021-09-07 06:20:00|13424|13421|13425.3|13419.3|13427.6|13423.4|13423.8|13419.3|206
1630995900000|2021-09-07 06:25:00|13425.4|13419.4|13427.5|13424.5|13429.8|13425.7|13423.9|13419.4|293
1630996200000|2021-09-07 06:30:00|13427.4|13424.4|13429|13426|13432.8|13428.3|13426.7|13422.2|376
1630996500000|2021-09-07 06:35:00|13429.1|13426.1|13429.5|13423.5|13431.1|13426.5|13426.8|13422.3|204
1630996800000|2021-09-07 06:40:00|13429.4|13423.4|13429.3|13423.3|13431.4|13426.8|13426.8|13422.6|234
1630997100000|2021-09-07 06:45:00|13427.7|13424.7|13427.7|13424.7|13429.6|13425.2|13426.1|13421.9|199
1630997400000|2021-09-07 06:50:00|13427.8|13424.8|13428|13425|13429.6|13425.2|13426.6|13422.2|216
1630997700000|2021-09-07 06:55:00|13427.9|13424.9|13424|13421|13429.6|13425|13424|13420.3|255
1630998000000|2021-09-07 07:00:00|13423.8|13420.8|13427.9|13421.9|13430.3|13425.9|13423.2|13418.8|438
1630998300000|2021-09-07 07:05:00|13426.2|13423.2|13427.8|13424.8|13432.1|13427.6|13426|13421.5|420
1630998600000|2021-09-07 07:10:00|13427.9|13424.9|13428.2|13422.2|13429.7|13425.2|13425.8|13421.2|342
1630998900000|2021-09-07 07:15:00|13428.1|13422.1|13426.7|13420.7|13428.4|13423.5|13424.6|13420.3|382
1630999200000|2021-09-07 07:20:00|13426.8|13420.8|13426.7|13420.7|13428.4|13423.5|13425|13420.5|294
1630999500000|2021-09-07 07:25:00|13426.6|13420.6|13424.7|13418.7|13427.9|13423.3|13422.8|13418.2|272
1630999800000|2021-09-07 07:30:00|13424.6|13418.6|13423.6|13417.6|13425.3|13420.7|13421.9|13417.4|266
1631000100000|2021-09-07 07:35:00|13423.5|13417.5|13422.8|13416.8|13424.1|13419.5|13420.1|13415.3|294
1631000400000|2021-09-07 07:40:00|13422.6|13416.6|13422|13419|13424.8|13420.4|13420.3|13415.7|263
1631000700000|2021-09-07 07:45:00|13422.1|13419.1|13423.4|13420.4|13426.2|13421.5|13422.1|13417.4|258
1631001000000|2021-09-07 07:50:00|13423.3|13420.3|13424.5|13421.5|13427.2|13423.8|13423.3|13418.7|265
1631001300000|2021-09-07 07:55:00|13424.3|13421.3|13425.9|13422.9|13427.8|13423.8|13424.2|13419.6|274
1631001600000|2021-09-07 08:00:00|13425.6|13422.6|13432.9|13426.9|13433.8|13429.2|13425.6|13421.3|324
1631001900000|2021-09-07 08:05:00|13433.1|13427.1|13434.5|13428.5|13437|13432|13431.2|13426.7|359
1631002200000|2021-09-07 08:10:00|13434.6|13428.6|13434.7|13428.7|13436.7|13432.1|13432.7|13428.1|293
1631002500000|2021-09-07 08:15:00|13434.6|13428.6|13437.2|13431.2|13437.4|13432.7|13432.2|13427|358
1631002800000|2021-09-07 08:20:00|13437.1|13431.1|13435.9|13432.9|13437.6|13433.1|13434.9|13430.3|262
1631003100000|2021-09-07 08:25:00|13435.8|13432.8|13443.4|13437.4|13443.7|13439.2|13435.1|13430.7|339
1631003400000|2021-09-07 08:30:00|13441.9|13438.9|13444.4|13438.4|13445.7|13440.9|13441.1|13436.4|283
1631003700000|2021-09-07 08:35:00|13444.3|13438.3|13439.6|13433.6|13444.6|13439.8|13439.6|13433.6|227
1631004000000|2021-09-07 08:40:00|13439.5|13433.5|13439.7|13433.7|13440.7|13435.9|13436|13431.6|243
1631004300000|2021-09-07 08:45:00|13439.5|13433.5|13437.7|13431.7|13440.1|13435.4|13436.4|13431.6|269
1631004600000|2021-09-07 08:50:00|13437.6|13431.6|13437.8|13431.8|13439|13433.7|13435.9|13430.7|279
1631004900000|2021-09-07 08:55:00|13437.7|13431.7|13437.8|13431.8|13438.5|13434|13435.8|13431|210
1631005200000|2021-09-07 09:00:00|13437.7|13431.7|13433.1|13430.1|13438.4|13433.9|13431.9|13427.3|338
1631005500000|2021-09-07 09:05:00|13434.5|13428.5|13434.9|13431.9|13437.3|13432.9|13433.7|13428.5|317
1631005800000|2021-09-07 09:10:00|13435|13432|13438.2|13435.2|13439.7|13435.2|13434.9|13431.4|341
1631006100000|2021-09-07 09:15:00|13438.3|13435.3|13437.7|13431.7|13441.3|13436.7|13435.8|13431.3|272
1631006400000|2021-09-07 09:20:00|13437.8|13431.8|13442|13439|13443.4|13439|13433.9|13429.4|410
1631006700000|2021-09-07 09:25:00|13443.2|13437.2|13440.6|13434.6|13444.2|13439.6|13438.6|13434.1|272
1631007000000|2021-09-07 09:30:00|13440.5|13434.5|13440.1|13434.1|13440.9|13436.3|13437.7|13432.8|304
1631007300000|2021-09-07 09:35:00|13440|13434|13438.8|13432.8|13440|13435.3|13435.3|13429.3|300
1631007600000|2021-09-07 09:40:00|13438.7|13432.7|13437.3|13434.3|13440.8|13436.4|13436.9|13432.5|247
1631007900000|2021-09-07 09:45:00|13437.4|13434.4|13438.7|13435.7|13440.5|13436|13436.2|13431.8|223
1631008200000|2021-09-07 09:50:00|13438.6|13435.6|13443|13440|13444.5|13440|13438.6|13434.1|326
1631008500000|2021-09-07 09:55:00|13443.1|13440.1|13446|13440|13446.6|13441.9|13442.4|13438|316
1631008800000|2021-09-07 10:00:00|13445.9|13439.9|13447.5|13441.5|13448.8|13442.8|13442.7|13436.9|286
1631009100000|2021-09-07 10:05:00|13447.6|13441.6|13448.7|13442.7|13449.3|13444.4|13445|13440.6|344
1631009400000|2021-09-07 10:10:00|13448.8|13442.8|13448.6|13442.6|13450.6|13445.9|13446.9|13442.3|356
1631009700000|2021-09-07 10:15:00|13448.7|13442.7|13450.1|13444.1|13451.5|13446.5|13448.3|13442.3|229
1631010000000|2021-09-07 10:20:00|13450.2|13444.2|13449.5|13443.5|13450.7|13445.7|13448.2|13442.6|252
1631010300000|2021-09-07 10:25:00|13449.4|13443.4|13449.7|13446.7|13451.7|13447.2|13448.3|13442.6|266
1631010600000|2021-09-07 10:30:00|13449.8|13446.8|13451.8|13445.8|13452.3|13447.7|13449.7|13444.4|293
1631010900000|2021-09-07 10:35:00|13451.7|13445.7|13451|13448|13452.4|13448|13449.2|13444.4|416
1631011200000|2021-09-07 10:40:00|13451.2|13448.2|13450.5|13447.5|13452.7|13448.2|13449.8|13445.6|284
1631011500000|2021-09-07 10:45:00|13450.6|13447.6|13450.5|13444.5|13452.1|13447.7|13449.1|13444.2|210
1631011800000|2021-09-07 10:50:00|13450.6|13444.6|13450.7|13444.7|13452.2|13447.7|13448.2|13443.6|238
1631012100000|2021-09-07 10:55:00|13450.8|13444.8|13448.8|13442.8|13451.2|13446.7|13447.5|13442.4|278
1631012400000|2021-09-07 11:00:00|13448.7|13442.7|13446.7|13440.7|13449.7|13445.3|13445.3|13440.4|311
1631012700000|2021-09-07 11:05:00|13446.8|13440.8|13448.6|13442.6|13449.3|13444.5|13444.5|13439.8|359
1631013000000|2021-09-07 11:10:00|13448|13442|13446.7|13443.7|13448.5|13443.9|13444.2|13439.7|259
1631013300000|2021-09-07 11:15:00|13446.8|13443.8|13445.4|13442.4|13449.4|13444.8|13444.6|13440.3|255
1631013600000|2021-09-07 11:20:00|13445.3|13442.3|13444.7|13441.7|13447.5|13442.9|13444.4|13440|285
1631013900000|2021-09-07 11:25:00|13444.8|13441.8|13445|13442|13447.2|13442.9|13443.6|13439.1|258
1631014200000|2021-09-07 11:30:00|13445.1|13442.1|13447.6|13441.6|13448|13443.5|13444.8|13440.2|201
1631014500000|2021-09-07 11:35:00|13447.4|13441.4|13448.2|13442.2|13450|13445.6|13445|13441.2|263
1631014800000|2021-09-07 11:40:00|13448.1|13442.1|13453.8|13447.8|13454|13449.4|13446.5|13441.7|225
1631015100000|2021-09-07 11:45:00|13453.9|13447.9|13455|13452|13456.9|13452.3|13451.6|13447.2|313
1631015400000|2021-09-07 11:50:00|13455.1|13452.1|13458.3|13452.3|13459.8|13455.1|13455|13450.4|259
1631015700000|2021-09-07 11:55:00|13458.4|13452.4|13454.8|13448.8|13459.2|13454.8|13452.6|13447.9|203
1631016000000|2021-09-07 12:00:00|13454.7|13448.7|13456.3|13450.3|13457.2|13452.6|13453.6|13448.7|265
1631016300000|2021-09-07 12:05:00|13456.2|13450.2|13456.8|13450.8|13457.3|13452.7|13454.5|13449|256
1631016600000|2021-09-07 12:10:00|13456.9|13450.9|13456|13453|13459.9|13455.3|13455.3|13449.7|345
1631016900000|2021-09-07 12:15:00|13457.5|13451.5|13455.2|13452.2|13458.5|13453.8|13455.1|13450.5|358
1631017200000|2021-09-07 12:20:00|13455.1|13452.1|13457|13451|13458|13453.1|13454.4|13449.9|269
1631017500000|2021-09-07 12:25:00|13457.1|13451.1|13454.8|13451.8|13457.4|13452.9|13454.7|13450.1|194
1631017800000|2021-09-07 12:30:00|13454.7|13451.7|13455.6|13449.6|13456.4|13451.8|13453.7|13449.2|189
1631018100000|2021-09-07 12:35:00|13455.7|13449.7|13452.1|13449.1|13455.8|13451.4|13451.6|13447.1|265
1631018400000|2021-09-07 12:40:00|13452.2|13449.2|13453.7|13447.7|13455.2|13450.7|13451.9|13447.3|210
1631018700000|2021-09-07 12:45:00|13453.8|13447.8|13455.2|13452.2|13457.6|13453|13452.4|13447.8|260
1631019000000|2021-09-07 12:50:00|13455.3|13452.3|13458.2|13452.2|13461.1|13455.1|13454.8|13450.2|359
1631019300000|2021-09-07 12:55:00|13458.1|13452.1|13459.3|13453.3|13459.8|13455.2|13456|13451.5|305
1631019600000|2021-09-07 13:00:00|13459|13453|13460.2|13454.2|13460.8|13456.2|13457.2|13452.6|317
1631019900000|2021-09-07 13:05:00|13460.1|13454.1|13460.8|13454.8|13461.2|13456.7|13457.8|13453.2|330
1631020200000|2021-09-07 13:10:00|13460.7|13454.7|13463.6|13457.6|13463.7|13459.2|13458.9|13454.4|280
1631020500000|2021-09-07 13:15:00|13463.5|13457.5|13459.6|13456.6|13464.2|13459.7|13458.9|13454.6|291
1631020800000|2021-09-07 13:20:00|13461.1|13455.1|13462.8|13456.8|13463.5|13459|13458.5|13454.1|305
1631021100000|2021-09-07 13:25:00|13462.7|13456.7|13459.4|13453.4|13463.5|13458.9|13457.9|13451.9|286
1631021400000|2021-09-07 13:30:00|13459.3|13453.3|13453.6|13447.6|13459.8|13453.8|13452.6|13447.6|380
1631021700000|2021-09-07 13:35:00|13453.7|13447.7|13453.6|13447.6|13454.9|13449.8|13452|13446|358
1631022000000|2021-09-07 13:40:00|13453.4|13447.4|13455.8|13449.8|13456.2|13450.2|13448.1|13443.5|337
1631022300000|2021-09-07 13:45:00|13455.9|13449.9|13454|13451|13457.5|13451.5|13453.6|13448.5|356
1631022600000|2021-09-07 13:50:00|13455.7|13449.7|13453.3|13447.3|13456.4|13452|13449|13444.6|367
1631022900000|2021-09-07 13:55:00|13453.2|13447.2|13451.1|13445.1|13454.9|13450.3|13448.6|13443.7|307
1631023200000|2021-09-07 14:00:00|13451.2|13445.2|13456|13450|13457.6|13453|13448.9|13444.2|325
1631023500000|2021-09-07 14:05:00|13456.1|13450.1|13459.1|13453.1|13460.7|13455.8|13455.8|13450.1|448
1631023800000|2021-09-07 14:10:00|13459.3|13453.3|13461.5|13455.5|13462|13456|13457.1|13451.1|351
1631024100000|2021-09-07 14:15:00|13461.4|13455.4|13459.7|13453.7|13462.3|13456.3|13459.3|13453.3|306
1631024400000|2021-09-07 14:20:00|13459.8|13453.8|13462.3|13456.3|13464.4|13458.4|13459.7|13453.7|318
1631024700000|2021-09-07 14:25:00|13462.2|13456.2|13464.2|13458.2|13466.3|13460.3|13462.2|13456.2|325
1631025000000|2021-09-07 14:30:00|13464.3|13458.3|13463.5|13457.5|13468.8|13463.1|13461.1|13455.1|402
1631025300000|2021-09-07 14:35:00|13464.5|13458.5|13461.5|13455.5|13464.7|13458.7|13459.9|13455.1|279
1631025600000|2021-09-07 14:40:00|13461.4|13455.4|13459.1|13453.1|13462.4|13457.5|13456.8|13452.2|304
1631025900000|2021-09-07 14:45:00|13459|13453|13461|13455|13462.2|13457.2|13457.4|13452.6|318
1631026200000|2021-09-07 14:50:00|13461.1|13455.1|13462.4|13456.4|13462.7|13458|13459.4|13454.1|258
1631026500000|2021-09-07 14:55:00|13462.5|13456.5|13458.8|13452.8|13462.6|13458.1|13457|13452|291
1631026800000|2021-09-07 15:00:00|13458.9|13452.9|13459.8|13453.8|13461.5|13457.1|13458.3|13452.6|283
1631027100000|2021-09-07 15:05:00|13459.7|13453.7|13462|13456|13462.3|13457.4|13459.5|13453.6|162
1631027400000|2021-09-07 15:10:00|13461.9|13455.9|13463.7|13457.7|13463.8|13457.8|13460.8|13454.8|191
1631027700000|2021-09-07 15:15:00|13463.8|13457.8|13460.8|13454.8|13464.1|13458.9|13460.8|13454.8|186
1631028000000|2021-09-07 15:20:00|13460.9|13454.9|13463|13457|13463|13458.5|13459.3|13454.6|200
1631028300000|2021-09-07 15:25:00|13462.9|13456.9|13460.2|13454.2|13463.6|13459.2|13460|13454|120
1631028600000|2021-09-07 15:30:00|13460.3|13454.3|13459.7|13453.7|13461.4|13457|13458|13453.3|200
1631028900000|2021-09-07 15:35:00|13458.2|13455.2|13455.6|13449.6|13459.5|13455.2|13454.4|13449.4|240
1631029200000|2021-09-07 15:40:00|13455.4|13449.4|13454.3|13448.3|13455.4|13450.8|13452.7|13447.9|176
1631029500000|2021-09-07 15:45:00|13454.4|13448.4|13457.1|13451.1|13457.5|13453.2|13454.1|13448.3|143
1631029800000|2021-09-07 15:50:00|13457.2|13451.2|13457.8|13451.8|13458.3|13453.4|13455.7|13451|145
1631030100000|2021-09-07 15:55:00|13457.7|13451.7|13458.3|13452.3|13458.3|13453.8|13456.1|13451.6|123
1631030400000|2021-09-07 16:00:00|13458.2|13452.2|13459.2|13453.2|13459.7|13454.7|13455.9|13451.5|201
1631030700000|2021-09-07 16:05:00|13459.3|13453.3|13458|13452|13459.9|13455.2|13457|13451.8|173
1631031000000|2021-09-07 16:10:00|13458.1|13452.1|13459.2|13453.2|13460.9|13455.6|13457.6|13452.1|149
1631031300000|2021-09-07 16:15:00|13459.3|13453.3|13455.9|13449.9|13459.7|13455.2|13455.1|13449.5|215
1631031600000|2021-09-07 16:20:00|13456|13450|13455|13449|13456.2|13451.5|13452.9|13448.3|222
1631031900000|2021-09-07 16:25:00|13454.9|13448.9|13456.1|13450.1|13456.7|13451.9|13453.9|13448.9|128
1631032200000|2021-09-07 16:30:00|13456|13450|13456.3|13450.3|13457.7|13453.1|13454.1|13449.7|163
1631032500000|2021-09-07 16:35:00|13456.2|13450.2|13455.4|13449.4|13456.3|13451.7|13454.5|13448.6|133
1631032800000|2021-09-07 16:40:00|13455.3|13449.3|13454.5|13448.5|13455.9|13450.9|13453.9|13448.5|119
1631033100000|2021-09-07 16:45:00|13454.6|13448.6|13455.1|13449.1|13455.2|13450.7|13452.8|13448.2|115
1631033400000|2021-09-07 16:50:00|13455|13449|13455.9|13449.9|13456|13450.9|13453.5|13449|139
1631033700000|2021-09-07 16:55:00|13455.8|13449.8|13457.4|13451.4|13457.6|13451.7|13454.6|13449.8|125
1631034000000|2021-09-07 17:00:00|13457.5|13451.5|13455.4|13449.4|13457.6|13453|13453.8|13448.9|176
1631034300000|2021-09-07 17:05:00|13455.3|13449.3|13456.4|13450.4|13457.5|13452.7|13454.5|13449|186
1631034600000|2021-09-07 17:10:00|13456.3|13450.3|13455.5|13449.5|13456.6|13452.2|13454.4|13449.4|105
1631034900000|2021-09-07 17:15:00|13455.6|13449.6|13455.2|13449.2|13456|13451.4|13454|13449|138
1631035200000|2021-09-07 17:20:00|13455.1|13449.1|13456.6|13450.6|13456.8|13452.1|13453.6|13448.9|99
1631035500000|2021-09-07 17:25:00|13456.5|13450.5|13457.8|13451.8|13458|13452.9|13454.9|13450|90
1631035800000|2021-09-07 17:30:00|13457.7|13451.7|13457.3|13451.3|13457.9|13453.2|13456.1|13451.1|119
1631036100000|2021-09-07 17:35:00|13457.2|13451.2|13456.6|13450.6|13457.3|13452.9|13454.9|13449.9|130
1631036400000|2021-09-07 17:40:00|13456.5|13450.5|13455.5|13449.5|13456.7|13451.6|13453.3|13448.6|152
1631036700000|2021-09-07 17:45:00|13455.4|13449.4|13454.1|13448.1|13456.1|13450.1|13454.1|13448.1|202
1631037000000|2021-09-07 17:50:00|13454|13448|13452.8|13446.8|13454.1|13449.2|13451.1|13446.6|177
1631037300000|2021-09-07 17:55:00|13452.9|13446.9|13454.9|13448.9|13455.2|13449.2|13451.5|13446.8|159
1631037600000|2021-09-07 18:00:00|13454.8|13448.8|13455|13449|13456.1|13450.1|13452|13447|192
1631037900000|2021-09-07 18:05:00|13454.9|13448.9|13454.8|13448.8|13455.1|13450.1|13452.8|13447.6|213
1631038200000|2021-09-07 18:10:00|13454.9|13448.9|13454.1|13448.1|13455|13449.8|13452.5|13447.9|189
1631038500000|2021-09-07 18:15:00|13454.2|13448.2|13457.4|13451.4|13457.6|13452.1|13453.8|13447.9|234
1631038800000|2021-09-07 18:20:00|13457.3|13451.3|13456.2|13450.2|13457.8|13452.8|13454.9|13450.1|189
1631039100000|2021-09-07 18:25:00|13454.6|13451.6|13455.8|13449.8|13457.2|13452.2|13453.3|13448.8|261
1631039400000|2021-09-07 18:30:00|13455.9|13449.9|13453.9|13447.9|13457.3|13451.7|13452.8|13447.9|162
1631039700000|2021-09-07 18:35:00|13454.1|13448.1|13458.4|13452.4|13458.5|13452.5|13453.9|13448.1|127
1631040000000|2021-09-07 18:40:00|13458.5|13452.5|13454.8|13451.8|13459|13454.4|13454.7|13450.2|180
1631040300000|2021-09-07 18:45:00|13454.9|13451.9|13458.2|13452.2|13458.8|13454|13454.6|13450|212
1631040600000|2021-09-07 18:50:00|13458.1|13452.1|13459.1|13453.1|13459.6|13454.6|13457.5|13452.1|152
1631040900000|2021-09-07 18:55:00|13459|13453|13460.7|13454.7|13460.8|13455.3|13457.8|13452.5|172
1631041200000|2021-09-07 19:00:00|13460.6|13454.6|13460.7|13454.7|13461.2|13455.8|13458.7|13454|138
1631041500000|2021-09-07 19:05:00|13460.8|13454.8|13461.1|13455.1|13461.6|13456.8|13459.4|13454.5|117
1631041800000|2021-09-07 19:10:00|13461.2|13455.2|13461.4|13455.4|13461.6|13457|13460|13454.8|76
1631042100000|2021-09-07 19:15:00|13461.3|13455.3|13462.2|13456.2|13462.7|13456.7|13461.3|13455.3|108
1631042400000|2021-09-07 19:20:00|13462.3|13456.3|13461.7|13455.7|13462.3|13457.4|13460.3|13455.7|85
1631042700000|2021-09-07 19:25:00|13461.6|13455.6|13462.8|13456.8|13462.8|13457.5|13460.3|13455.4|138
1631043000000|2021-09-07 19:30:00|13462.7|13456.7|13463.2|13457.2|13463.5|13457.5|13462.7|13456.7|104
1631043300000|2021-09-07 19:35:00|13463.3|13457.3|13463.3|13457.3|13463.6|13458.8|13461.8|13457.1|78
1631043600000|2021-09-07 19:40:00|13463.4|13457.4|13462.2|13456.2|13463.7|13458.9|13460.8|13456|136
1631043900000|2021-09-07 19:45:00|13462.4|13456.4|13461.2|13455.2|13462.4|13457.9|13460.7|13455|85
1631044200000|2021-09-07 19:50:00|13461.1|13455.1|13462.5|13456.5|13462.6|13456.6|13461|13455|106
1631044500000|2021-09-07 19:55:00|13462.6|13456.6|13464.4|13458.4|13465.1|13459.9|13462.5|13456.5|222
1631044800000|2021-09-07 20:00:00|13464.5|13458.5|13464.8|13458.8|13464.8|13458.8|13463.5|13457.5|130
1631045100000|2021-09-07 20:05:00|13464.7|13458.7|13464.8|13458.8|13465.1|13459.1|13464.6|13458.6|71
1631045400000|2021-09-07 20:10:00|13464.9|13458.9|13464.2|13458.2|13465|13459|13464.1|13458.1|51
1631045700000|2021-09-07 20:15:00|13464.1|13458.1|13463.8|13457.8|13464.3|13458.3|13463.4|13457.4|85
1631046000000|2021-09-07 20:20:00|13463.7|13457.7|13463.5|13457.5|13464.1|13458.1|13463.4|13457.4|95
1631046300000|2021-09-07 20:25:00|13463.6|13457.6|13463.4|13457.4|13463.9|13457.9|13463.4|13457.4|112
1631046600000|2021-09-07 20:30:00|13463.5|13457.5|13463.6|13457.6|13463.9|13457.9|13463.5|13457.5|71
1631046900000|2021-09-07 20:35:00|13463.5|13457.5|13463.4|13457.4|13463.7|13457.7|13463.4|13457.4|51
1631047200000|2021-09-07 20:40:00|13463.5|13457.5|13463.4|13457.4|13463.6|13457.6|13463.1|13457.1|72
1631047500000|2021-09-07 20:45:00|13463.5|13457.5|13464.8|13458.8|13464.9|13458.9|13463.3|13457.3|93
1631047800000|2021-09-07 20:50:00|13464.7|13458.7|13464.1|13458.1|13464.9|13458.9|13464.1|13458.1|89
1631048100000|2021-09-07 20:55:00|13464.4|13458.4|13463.5|13455.7|13466.5|13460.5|13462.2|13455.2|250
1631048400000|2021-09-07 21:00:00|13464.2|13456.2|13460.9|13440.9|13465|13456.2|13460.3|13440.3|71
1631048700000|2021-09-07 21:05:00|13457.7|13437.7|13463.5|13443.5|13463.6|13443.6|13457.2|13437.2|116
1631049000000|2021-09-07 21:10:00|13463.3|13443.3|13463.6|13443.6|13464.3|13444.3|13460.1|13440.1|115
1631049300000|2021-09-07 21:15:00|13463.1|13443.1|13463.7|13443.7|13466|13446|13460.9|13440.9|101
1631049600000|2021-09-07 21:20:00|13460.3|13440.3|13462.7|13442.7|13466.4|13446.4|13460.3|13440.3|146
1631049900000|2021-09-07 21:25:00|13462.9|13442.9|13462.7|13442.7|13466.9|13446.9|13461.4|13441.4|87
1631050200000|2021-09-07 21:30:00|13466.1|13446.1|13471.6|13451.6|13471.6|13451.6|13462.5|13442.5|385
1631050500000|2021-09-07 21:35:00|13471.3|13451.3|13467.9|13447.9|13471.3|13451.3|13457.4|13437.4|280
1631050800000|2021-09-07 21:40:00|13467.8|13447.8|13468.3|13448.3|13470.8|13450.8|13462.5|13442.5|289
1631051100000|2021-09-07 21:45:00|13464.3|13444.3|13468.3|13448.3|13472|13452|13458.5|13438.5|281
1631051400000|2021-09-07 21:50:00|13468.5|13448.5|13462.6|13442.6|13471.5|13451.5|13461.5|13441.5|335
1631051700000|2021-09-07 21:55:00|13467.8|13447.8|13468.3|13448.3|13471.6|13451.6|13459.7|13439.7|475
1631052000000|2021-09-07 22:00:00|13469.7|13449.7|13467.3|13451.1|13471|13453.5|13459.3|13439.3|543
1631052300000|2021-09-07 22:05:00|13467.1|13451|13468.5|13456.5|13469.9|13459.8|13467.1|13451|239
1631052600000|2021-09-07 22:10:00|13468.4|13457|13467.7|13459.5|13469.2|13459.9|13467.1|13457|146
1631052900000|2021-09-07 22:15:00|13467.9|13459.6|13465|13457.3|13469|13459.8|13462.2|13454.5|200
1631053200000|2021-09-07 22:20:00|13464.8|13457.4|13463.7|13457.7|13465.2|13458.4|13463.5|13456.6|139
1631053500000|2021-09-07 22:25:00|13463.8|13457.8|13463.3|13457.2|13464.6|13458.6|13463|13456.7|89
1631053800000|2021-09-07 22:30:00|13463.4|13457.4|13463.8|13457.8|13464.6|13458.6|13463.3|13457.1|123
1631054100000|2021-09-07 22:35:00|13463.9|13457.9|13463|13457|13463.9|13457.9|13462.7|13456.7|100
1631054400000|2021-09-07 22:40:00|13463.2|13457.2|13462.8|13456.8|13463.4|13457.4|13462.5|13456.5|83
1631054700000|2021-09-07 22:45:00|13463|13457|13463.4|13457.4|13464|13458|13462.7|13456.7|71
1631055000000|2021-09-07 22:50:00|13463.2|13457.2|13463|13457|13464|13458|13462.7|13456.7|88
1631055300000|2021-09-07 22:55:00|13462.9|13456.9|13462.9|13456.9|13463.6|13457.6|13462.6|13456.6|87
1631055600000|2021-09-07 23:00:00|13463|13457|13463|13457|13463.5|13457.5|13462.9|13456.9|86
1631055900000|2021-09-07 23:05:00|13463.1|13457.1|13463.1|13457.1|13463.2|13457.2|13462.8|13456.8|76
1631056200000|2021-09-07 23:10:00|13463|13457|13463|13457|13463.5|13457.5|13462.9|13456.9|63
1631056500000|2021-09-07 23:15:00|13462.9|13456.9|13462.6|13456.6|13463.2|13457.2|13462.4|13456.4|85
1631056800000|2021-09-07 23:20:00|13462.5|13456.5|13462.8|13456.8|13463.1|13457.1|13462.4|13456.4|78
1631057100000|2021-09-07 23:25:00|13462.4|13456.4|13463.2|13457.2|13463.3|13457.3|13462.4|13456.4|66
1631057400000|2021-09-07 23:30:00|13463.3|13457.3|13462.9|13456.9|13463.4|13457.4|13462.7|13456.7|66
1631057700000|2021-09-07 23:35:00|13462.8|13456.8|13464.3|13458.3|13464.9|13460|13462.8|13456.8|82
1631058000000|2021-09-07 23:40:00|13464.4|13458.4|13463.9|13457.9|13464.5|13460|13462.8|13457.8|68
1631058300000|2021-09-07 23:45:00|13463.6|13457.6|13463.9|13457.9|13464|13459.1|13462.1|13457.5|96
1631058600000|2021-09-07 23:50:00|13463.6|13457.6|13462.9|13456.9|13463.8|13457.8|13462.4|13456.4|124
1631058900000|2021-09-07 23:55:00|13462.8|13456.8|13463.1|13457.1|13463.4|13458.7|13461.4|13456.1|114
1631059200000|2021-09-08 00:00:00|13463|13457|13463.7|13460.7|13465.5|13461|13461.4|13456.9|128
1631059500000|2021-09-08 00:05:00|13465.3|13459.3|13461.4|13458.4|13466.1|13461.5|13461.1|13456.5|161
1631059800000|2021-09-08 00:10:00|13461.5|13458.5|13462.3|13459.3|13464.9|13460.4|13460.9|13456.4|199
1631060100000|2021-09-08 00:15:00|13462.2|13459.2|13464.9|13458.9|13465.2|13460.6|13460.7|13456.3|187
1631060400000|2021-09-08 00:20:00|13463.4|13460.4|13460.6|13457.6|13465.1|13460.8|13460.6|13456.5|105
1631060700000|2021-09-08 00:25:00|13462.1|13456.1|13461.7|13458.7|13464.1|13459.6|13460.7|13456.1|86
1631061000000|2021-09-08 00:30:00|13461.6|13458.6|13459.4|13456.4|13462.7|13458.6|13458.9|13454.5|123
1631061300000|2021-09-08 00:35:00|13459.5|13456.5|13457.7|13454.7|13461.4|13456.9|13457.7|13453.4|174
1631061600000|2021-09-08 00:40:00|13457.6|13454.6|13455.9|13452.9|13459.4|13454.9|13455.6|13451.1|109
1631061900000|2021-09-08 00:45:00|13455.8|13452.8|13457.3|13451.3|13457.7|13453.3|13454.7|13451.1|116
1631062200000|2021-09-08 00:50:00|13457.2|13451.2|13455.1|13452.1|13457.4|13452.6|13452.7|13448.1|178
1631062500000|2021-09-08 00:55:00|13455.7|13452.7|13454.5|13451.5|13457.3|13452.7|13453.9|13449.5|130
1631062800000|2021-09-08 01:00:00|13454.6|13451.6|13455.5|13452.5|13456.9|13453.2|13454.3|13450.4|168
1631063100000|2021-09-08 01:05:00|13455.7|13452.7|13459.7|13453.7|13461|13455|13455|13450.4|190
1631063400000|2021-09-08 01:10:00|13459.8|13453.8|13456.6|13450.6|13461.3|13456.8|13456|13450.6|211
1631063700000|2021-09-08 01:15:00|13456.5|13450.5|13458.5|13452.5|13459|13454.1|13454.3|13449.2|225
1631064000000|2021-09-08 01:20:00|13458.6|13452.6|13455.9|13452.9|13458.6|13454.1|13455.4|13451.6|177
1631064300000|2021-09-08 01:25:00|13456|13453|13454.9|13451.9|13459.4|13455|13453.7|13449.3|184
1631064600000|2021-09-08 01:30:00|13455|13452|13454|13448|13456.9|13452.4|13452.2|13447.8|223
1631064900000|2021-09-08 01:35:00|13453.9|13447.9|13452.3|13446.3|13456.3|13451.7|13450.8|13446.2|178
1631065200000|2021-09-08 01:40:00|13452.4|13446.4|13450.8|13447.8|13453.9|13449.4|13450.5|13445.8|183
1631065500000|2021-09-08 01:45:00|13450.9|13447.9|13453.3|13450.3|13455.9|13451.7|13450.8|13446.4|223
1631065800000|2021-09-08 01:50:00|13453.4|13450.4|13455.3|13449.3|13458.2|13453.7|13453.2|13448.8|162
1631066100000|2021-09-08 01:55:00|13455.2|13449.2|13457.5|13454.5|13459.1|13455|13453.6|13449.2|294
1631066400000|2021-09-08 02:00:00|13457.4|13454.4|13458.6|13455.6|13460.8|13456.1|13457.1|13452.6|224
1631066700000|2021-09-08 02:05:00|13458.7|13455.7|13459.6|13453.6|13461.3|13457|13457.9|13453.5|210
1631067000000|2021-09-08 02:10:00|13459.7|13453.7|13456.6|13453.6|13459.7|13455.3|13456.3|13451.8|149
1631067300000|2021-09-08 02:15:00|13456.7|13453.7|13456.8|13453.8|13458.6|13454.2|13455.6|13451.2|149
1631067600000|2021-09-08 02:20:00|13456.9|13453.9|13458.1|13455.1|13459.9|13455.8|13456.8|13452.9|151
1631067900000|2021-09-08 02:25:00|13458|13455|13458.2|13455.2|13458.9|13455.5|13455.8|13452.4|180
1631068200000|2021-09-08 02:30:00|13458.3|13455.3|13461.3|13455.3|13461.7|13457.3|13458.1|13453.5|142
1631068500000|2021-09-08 02:35:00|13461.4|13455.4|13460|13457|13462.1|13457.8|13458.1|13453.7|179
1631068800000|2021-09-08 02:40:00|13460.1|13457.1|13458.8|13452.8|13461.8|13457.3|13457.3|13452.6|154
1631069100000|2021-09-08 02:45:00|13457.3|13454.3|13457.2|13451.2|13459.7|13455.3|13455.6|13451.2|216
1631069400000|2021-09-08 02:50:00|13457.3|13451.3|13457.6|13454.6|13459.1|13454.8|13455.5|13451.2|124
1631069700000|2021-09-08 02:55:00|13457.5|13454.5|13459.3|13453.3|13459.3|13455.4|13457|13452.7|132
1631070000000|2021-09-08 03:00:00|13457.7|13454.7|13456.6|13453.6|13459|13454.7|13455.4|13451.5|126
1631070300000|2021-09-08 03:05:00|13458.1|13452.1|13456.8|13453.8|13458.9|13454.4|13456.5|13451.9|102
1631070600000|2021-09-08 03:10:00|13456.7|13453.7|13458.2|13455.2|13459.6|13455.2|13456.7|13452.5|109
1631070900000|2021-09-08 03:15:00|13458.1|13455.1|13459.2|13456.2|13462.4|13457.8|13458.1|13454.2|162
1631071200000|2021-09-08 03:20:00|13459.3|13456.3|13460.9|13457.9|13463.5|13459.2|13459.1|13454.5|209
1631071500000|2021-09-08 03:25:00|13462.3|13456.3|13460.1|13457.1|13462.3|13457.9|13459.9|13455.5|118
1631071800000|2021-09-08 03:30:00|13461.6|13455.6|13462.1|13459.1|13464.9|13460.5|13460.3|13455.6|159
1631072100000|2021-09-08 03:35:00|13462|13459|13463.2|13460.2|13464.8|13460.9|13461.4|13456.8|156
1631072400000|2021-09-08 03:40:00|13463.1|13460.1|13462.6|13459.6|13464.5|13460.5|13461.8|13457.5|125
1631072700000|2021-09-08 03:45:00|13462.5|13459.5|13461.8|13458.8|13464.6|13460.4|13461.7|13457.2|119
1631073000000|2021-09-08 03:50:00|13461.9|13458.9|13460.3|13457.3|13463.2|13458.9|13460.3|13455.7|121
1631073300000|2021-09-08 03:55:00|13460.2|13457.2|13460.4|13457.4|13462.1|13457.8|13459.6|13455.3|138
1631073600000|2021-09-08 04:00:00|13460.5|13457.5|13459.8|13456.8|13461.1|13457.5|13458.3|13453.7|126
1631073900000|2021-09-08 04:05:00|13459.7|13456.7|13458|13455|13460.7|13456.9|13457.8|13454.3|106
1631074200000|2021-09-08 04:10:00|13458.1|13455.1|13459.1|13456.1|13460.9|13456.5|13457.9|13453.8|113
1631074500000|2021-09-08 04:15:00|13459.2|13456.2|13459.8|13456.8|13460.8|13457.1|13458.9|13454.4|81
1631074800000|2021-09-08 04:20:00|13459.9|13456.9|13459.8|13456.8|13461.6|13457.3|13458.9|13454.5|91
1631075100000|2021-09-08 04:25:00|13459.9|13456.9|13459.2|13456.2|13463.5|13459.5|13459.2|13454.7|136
1631075400000|2021-09-08 04:30:00|13460.8|13454.8|13460.4|13454.4|13460.9|13456.3|13458.6|13454.2|98
1631075700000|2021-09-08 04:35:00|13460.5|13454.5|13459.3|13456.3|13460.8|13456.4|13458.6|13454|102
1631076000000|2021-09-08 04:40:00|13459.2|13456.2|13460.6|13454.6|13461|13456.5|13458.6|13454.3|108
1631076300000|2021-09-08 04:45:00|13460.5|13454.5|13460.7|13457.7|13461.7|13457.8|13459|13454.5|102
1631076600000|2021-09-08 04:50:00|13462.2|13456.2|13459.8|13456.8|13462.2|13457.9|13459.7|13455.1|96
1631076900000|2021-09-08 04:55:00|13459.9|13456.9|13459|13456|13461.7|13457.3|13459|13454.9|99
1631077200000|2021-09-08 05:00:00|13459.1|13456.1|13461.3|13455.3|13462.1|13457.9|13458.8|13454.5|117
1631077500000|2021-09-08 05:05:00|13461.4|13455.4|13461|13458|13462.6|13458.2|13458.9|13454.4|119
1631077800000|2021-09-08 05:10:00|13460.9|13457.9|13460.8|13457.8|13462.5|13458.3|13460|13455.5|129
1631078100000|2021-09-08 05:15:00|13460.7|13457.7|13459|13456|13462.4|13457.9|13458.6|13454.3|204
1631078400000|2021-09-08 05:20:00|13458.8|13455.8|13459.2|13453.2|13461|13456.5|13457.5|13452.8|262
1631078700000|2021-09-08 05:25:00|13459.5|13453.5|13458.4|13452.4|13459.5|13455|13455.7|13451.2|221
1631079000000|2021-09-08 05:30:00|13458.3|13452.3|13460.3|13457.3|13462.1|13458.2|13455.8|13451.2|215
1631079300000|2021-09-08 05:35:00|13460.2|13457.2|13458|13455|13461.8|13457.7|13458|13453.7|109
1631079600000|2021-09-08 05:40:00|13459.5|13453.5|13460|13457|13462.3|13458|13458.7|13453.4|109
1631079900000|2021-09-08 05:45:00|13459.9|13456.9|13459.4|13456.4|13462.1|13457.6|13459.1|13454.5|138
1631080200000|2021-09-08 05:50:00|13459.3|13456.3|13460.4|13457.4|13462|13457.6|13458.7|13454.3|119
1631080500000|2021-09-08 05:55:00|13461.9|13455.9|13462.1|13456.1|13462.2|13457.3|13459.8|13455.4|90
1631080800000|2021-09-08 06:00:00|13462.3|13456.3|13467.2|13461.2|13467.3|13462.8|13459.6|13454.9|333
1631081100000|2021-09-08 06:05:00|13467.3|13461.3|13463.9|13460.9|13467.7|13463.3|13463.7|13459.2|175
1631081400000|2021-09-08 06:10:00|13465.5|13459.5|13465.5|13462.5|13467.6|13463.1|13464|13459.4|247
1631081700000|2021-09-08 06:15:00|13465.4|13462.4|13467.9|13461.9|13468.3|13464|13464.2|13459.6|284
1631082000000|2021-09-08 06:20:00|13466.4|13463.4|13472|13466|13472.1|13467.6|13466.4|13461.9|253
1631082300000|2021-09-08 06:25:00|13470.5|13467.5|13471.9|13465.9|13473.3|13468.9|13469.2|13464.6|286
1631082600000|2021-09-08 06:30:00|13471.8|13465.8|13470.6|13464.6|13474.5|13469.8|13469.1|13464.5|261
1631082900000|2021-09-08 06:35:00|13470.5|13464.5|13466.1|13463.1|13470.6|13466|13465.8|13461.4|198
1631083200000|2021-09-08 06:40:00|13466|13463|13465.1|13462.1|13467.8|13463.7|13464.8|13460.5|212
1631083500000|2021-09-08 06:45:00|13465.2|13462.2|13467.6|13464.6|13469|13464.8|13465|13460.6|180
1631083800000|2021-09-08 06:50:00|13467.5|13464.5|13467.8|13464.8|13469.5|13465.5|13466|13461.6|219
1631084100000|2021-09-08 06:55:00|13467.7|13464.7|13470.5|13467.5|13472.3|13467.9|13466.9|13462.2|316
1631084400000|2021-09-08 07:00:00|13470.6|13467.6|13466|13463|13473.5|13469.1|13465.9|13461.4|382
1631084700000|2021-09-08 07:05:00|13465.9|13462.9|13467.7|13461.7|13469.6|13465.1|13462.2|13458.3|390
1631085000000|2021-09-08 07:10:00|13467.6|13461.6|13467.6|13464.6|13469.9|13465.5|13465|13460.8|339
1631085300000|2021-09-08 07:15:00|13467.8|13464.8|13463.3|13460.3|13469|13465|13461.2|13456.8|251
1631085600000|2021-09-08 07:20:00|13464.8|13458.8|13463.3|13460.3|13464.8|13460.3|13459.6|13454.5|327
1631085900000|2021-09-08 07:25:00|13463.2|13460.2|13464.2|13458.2|13465.3|13461.7|13460.6|13456.5|330
1631086200000|2021-09-08 07:30:00|13464.1|13458.1|13459.7|13456.7|13464.5|13460.2|13459.5|13455.1|271
1631086500000|2021-09-08 07:35:00|13459.8|13456.8|13459.3|13456.3|13463.8|13458.7|13458.7|13454.4|346
1631086800000|2021-09-08 07:40:00|13459.2|13456.2|13458.3|13455.3|13460.4|13456.2|13455|13450.4|296
1631087100000|2021-09-08 07:45:00|13458.2|13455.2|13461.6|13455.6|13462.8|13458.2|13458|13453.5|249
1631087400000|2021-09-08 07:50:00|13461.5|13455.5|13462|13456|13464.4|13459.3|13458.6|13454|324
1631087700000|2021-09-08 07:55:00|13462.1|13456.1|13461.8|13455.8|13462.7|13458.2|13460.1|13454.4|262
1631088000000|2021-09-08 08:00:00|13461.7|13455.7|13464.7|13458.7|13466.8|13462.2|13461.7|13455.7|357
1631088300000|2021-09-08 08:05:00|13464.6|13458.6|13467.3|13464.3|13468.9|13464.5|13463.2|13458.6|281
1631088600000|2021-09-08 08:10:00|13467.4|13464.4|13467.4|13464.4|13470.6|13466.1|13466.2|13462.5|286
1631088900000|2021-09-08 08:15:00|13467.3|13464.3|13468.5|13462.5|13469.8|13465.4|13465.1|13460.7|280
1631089200000|2021-09-08 08:20:00|13468.6|13462.6|13466.9|13463.9|13471.6|13467|13466.8|13462.4|388
1631089500000|2021-09-08 08:25:00|13467|13464|13467.5|13464.5|13470.2|13465.9|13464.9|13460.5|408
1631089800000|2021-09-08 08:30:00|13467.4|13464.4|13470.4|13467.4|13471.8|13467.5|13466|13461.6|377
1631090100000|2021-09-08 08:35:00|13470.6|13467.6|13464.2|13461.2|13471.6|13467.9|13463.3|13459|342
1631090400000|2021-09-08 08:40:00|13464.1|13461.1|13463.7|13460.7|13466.3|13462|13462.2|13457.6|416
1631090700000|2021-09-08 08:45:00|13463.8|13460.8|13465.8|13459.8|13466.7|13462.9|13462|13457.6|362
1631091000000|2021-09-08 08:50:00|13465.7|13459.7|13462|13459|13466|13462|13461.8|13457.3|261
1631091300000|2021-09-08 08:55:00|13462.1|13459.1|13461.1|13458.1|13464|13459.6|13459.5|13455|340
1631091600000|2021-09-08 09:00:00|13461|13458|13457.8|13454.8|13463.1|13458.5|13456.3|13452.7|328
1631091900000|2021-09-08 09:05:00|13457.7|13454.7|13459.8|13456.8|13461|13456.8|13457|13452.7|217
1631092200000|2021-09-08 09:10:00|13459.9|13456.9|13464|13461|13466.2|13461.8|13459.8|13455.5|340
1631092500000|2021-09-08 09:15:00|13463.9|13460.9|13466.6|13460.6|13466.9|13462.5|13462.7|13458.5|316
1631092800000|2021-09-08 09:20:00|13466.5|13460.5|13463.6|13460.6|13466.9|13462.4|13463.4|13458.9|273
1631093100000|2021-09-08 09:25:00|13463.7|13460.7|13462.2|13459.2|13465.1|13460.9|13462.2|13457.7|248
1631093400000|2021-09-08 09:30:00|13462.3|13459.3|13460.7|13457.7|13464.2|13459.7|13460.1|13455.6|327
1631093700000|2021-09-08 09:35:00|13460.8|13457.8|13461.3|13455.3|13463.4|13459.2|13459.5|13455|276
1631094000000|2021-09-08 09:40:00|13461.2|13455.2|13460.1|13457.1|13462.1|13457.8|13458.4|13454|290
1631094300000|2021-09-08 09:45:00|13460|13457|13461.7|13458.7|13462.5|13458.8|13458.7|13454.5|275
1631094600000|2021-09-08 09:50:00|13461.6|13458.6|13462.3|13456.3|13464.8|13460.1|13460.3|13455.9|262
1631094900000|2021-09-08 09:55:00|13462.4|13456.4|13462.2|13456.2|13464|13459.5|13460.6|13455.7|237
1631095200000|2021-09-08 10:00:00|13462.1|13456.1|13462|13459|13463.6|13459.1|13460.9|13455.8|270
1631095500000|2021-09-08 10:05:00|13461.9|13458.9|13460.1|13457.1|13463.5|13458.9|13459.6|13455|266
1631095800000|2021-09-08 10:10:00|13460.2|13457.2|13461.7|13455.7|13462.3|13457.8|13457.2|13452.8|310
1631096100000|2021-09-08 10:15:00|13461.9|13455.9|13462.2|13456.2|13462.5|13458.5|13459.8|13455.5|195
1631096400000|2021-09-08 10:20:00|13462.1|13456.1|13459.3|13453.3|13462.1|13457.7|13457.5|13453.1|222
1631096700000|2021-09-08 10:25:00|13459.2|13453.2|13456.8|13450.8|13460.4|13456|13455.3|13450.3|282
1631097000000|2021-09-08 10:30:00|13456.9|13450.9|13458.6|13452.6|13459.6|13454.9|13456|13450|307
1631097300000|2021-09-08 10:35:00|13458.7|13452.7|13459.3|13453.3|13459.8|13455.1|13456.3|13451.4|322
1631097600000|2021-09-08 10:40:00|13459.4|13453.4|13459.2|13453.2|13460.4|13455.7|13457.6|13453|196
1631097900000|2021-09-08 10:45:00|13459.1|13453.1|13459.8|13453.8|13460.9|13455.8|13457.5|13452.9|268
1631098200000|2021-09-08 10:50:00|13459.7|13453.7|13459.5|13453.5|13461.6|13457|13457.3|13453|320
1631098500000|2021-09-08 10:55:00|13459.4|13453.4|13461.4|13455.4|13461.5|13455.5|13457.6|13453.1|192
1631098800000|2021-09-08 11:00:00|13461.5|13455.5|13459.6|13453.6|13463.5|13458.7|13458.2|13452.2|266
1631099100000|2021-09-08 11:05:00|13459.5|13453.5|13458.2|13452.2|13459.6|13454.5|13457.4|13451.6|183
1631099400000|2021-09-08 11:10:00|13458.1|13452.1|13456.2|13453.2|13459.3|13454.6|13456.1|13451.4|199
1631099700000|2021-09-08 11:15:00|13456.1|13453.1|13457.9|13451.9|13458.5|13454.1|13455.6|13451.2|276
1631100000000|2021-09-08 11:20:00|13457.6|13451.6|13456|13450|13458.8|13453.2|13454.2|13449.4|337
1631100300000|2021-09-08 11:25:00|13456.1|13450.1|13456.9|13450.9|13457.6|13452.4|13453.7|13449.3|326
1631100600000|2021-09-08 11:30:00|13457|13451|13457.4|13451.4|13458.5|13453.8|13454.9|13450.6|357
1631100900000|2021-09-08 11:35:00|13456.9|13450.9|13454.9|13451.9|13457.4|13452.6|13454.2|13449.6|322
1631101200000|2021-09-08 11:40:00|13455|13452|13458.5|13452.5|13458.7|13454.2|13454.8|13450.3|322
1631101500000|2021-09-08 11:45:00|13458.3|13452.3|13456.3|13453.3|13458.3|13453.6|13455.7|13450.9|213
1631101800000|2021-09-08 11:50:00|13456.2|13453.2|13456.5|13450.5|13457.8|13453.2|13455.2|13450.1|318
1631102100000|2021-09-08 11:55:00|13456.7|13450.7|13456.1|13450.1|13458.5|13453.5|13455.3|13450.1|314
1631102400000|2021-09-08 12:00:00|13456.2|13450.2|13455|13449|13459.1|13453.6|13452.7|13448.1|234
1631102700000|2021-09-08 12:05:00|13454.9|13448.9|13458.1|13452.1|13458.1|13452.6|13453.6|13448.9|290
1631103000000|2021-09-08 12:10:00|13458|13452|13454.6|13448.6|13458.3|13453.7|13452.9|13448.3|255
1631103300000|2021-09-08 12:15:00|13454.5|13448.5|13459|13453|13459.2|13454.8|13454.5|13448.5|274
1631103600000|2021-09-08 12:20:00|13459.1|13453.1|13456.7|13450.7|13460.1|13454.6|13455.1|13450.4|294
1631103900000|2021-09-08 12:25:00|13456.6|13450.6|13458.9|13452.9|13460.3|13455.9|13455.2|13450.6|203
1631104200000|2021-09-08 12:30:00|13457.4|13454.4|13458.8|13452.8|13461.7|13457.4|13456.9|13452.1|368
1631104500000|2021-09-08 12:35:00|13458.9|13452.9|13456|13450|13459.2|13453.2|13454.4|13448.6|363
1631104800000|2021-09-08 12:40:00|13455.7|13449.7|13453.8|13447.8|13456.1|13451.5|13453.6|13447.6|317
1631105100000|2021-09-08 12:45:00|13454|13448|13452.3|13446.3|13455.7|13450.3|13450.8|13445.9|269
1631105400000|2021-09-08 12:50:00|13452.1|13446.1|13457.6|13451.6|13458.9|13454.2|13450.7|13446|377
1631105700000|2021-09-08 12:55:00|13457.5|13451.5|13458.4|13452.4|13458.4|13453.1|13454.2|13449.4|274
1631106000000|2021-09-08 13:00:00|13458.3|13452.3|13456.7|13453.7|13461.2|13456.7|13454.7|13450.2|362
1631106300000|2021-09-08 13:05:00|13458.2|13452.2|13459.5|13456.5|13461.6|13457.1|13456.4|13451.9|420
1631106600000|2021-09-08 13:10:00|13460.9|13454.9|13460.7|13457.7|13463.1|13458.4|13458.5|13453.9|293
1631106900000|2021-09-08 13:15:00|13462.2|13456.2|13463.3|13457.3|13463.8|13459.5|13460.9|13456.2|281
1631107200000|2021-09-08 13:20:00|13463.4|13457.4|13464|13458|13464.7|13460|13461|13456.4|267
1631107500000|2021-09-08 13:25:00|13463.9|13457.9|13462.2|13456.2|13464.9|13460.1|13461.4|13456.1|326
1631107800000|2021-09-08 13:30:00|13462|13456|13463.2|13457.2|13464.7|13459.5|13456.4|13450.8|435
1631108100000|2021-09-08 13:35:00|13463.1|13457.1|13461.8|13455.8|13463.4|13458.7|13460.2|13455.6|365
1631108400000|2021-09-08 13:40:00|13460.4|13457.4|13461.9|13458.9|13465.1|13460.5|13458.8|13454.2|392
1631108700000|2021-09-08 13:45:00|13463.4|13457.4|13467.6|13461.6|13468.7|13463.5|13460.9|13456.5|458
1631109000000|2021-09-08 13:50:00|13467.7|13461.7|13463.5|13460.5|13468.9|13463.7|13462.5|13458|358
1631109300000|2021-09-08 13:55:00|13463.7|13460.7|13462.9|13456.9|13465.1|13460.7|13461.3|13456.7|315
1631109600000|2021-09-08 14:00:00|13462.8|13456.8|13465.4|13459.4|13466.3|13461|13461.1|13456.3|362
1631109900000|2021-09-08 14:05:00|13465.3|13459.3|13463.2|13457.2|13467.5|13462.6|13461.5|13456.3|411
1631110200000|2021-09-08 14:10:00|13462.8|13456.8|13461.5|13458.5|13465.8|13460.9|13461.2|13456.7|410
1631110500000|2021-09-08 14:15:00|13461.7|13458.7|13460.2|13454.2|13464.7|13460.2|13457.5|13452.4|352
1631110800000|2021-09-08 14:20:00|13460.1|13454.1|13464.7|13458.7|13466.3|13461.9|13460.1|13454.1|368
1631111100000|2021-09-08 14:25:00|13464.8|13458.8|13470.3|13464.3|13470.4|13465.4|13462.6|13458.1|395
1631111400000|2021-09-08 14:30:00|13469.1|13466.1|13472.1|13466.1|13473.6|13468.9|13468|13463.5|308
1631111700000|2021-09-08 14:35:00|13472.2|13466.2|13471.9|13465.9|13473.8|13469.2|13469.7|13464.9|338
1631112000000|2021-09-08 14:40:00|13471.8|13465.8|13472|13469|13473.8|13469.1|13469.9|13465|401
1631112300000|2021-09-08 14:45:00|13473.5|13467.5|13471.7|13465.7|13473.8|13469.2|13469.2|13464.6|383
1631112600000|2021-09-08 14:50:00|13471.8|13465.8|13473|13467|13473.7|13469.1|13469.7|13465.1|330
1631112900000|2021-09-08 14:55:00|13472.9|13466.9|13468.7|13462.7|13475|13470|13467.8|13462.5|325
1631113200000|2021-09-08 15:00:00|13468.8|13462.8|13469|13463|13471.9|13467.2|13465.6|13460.9|265
1631113500000|2021-09-08 15:05:00|13469.1|13463.1|13469.8|13466.8|13473|13468.5|13468.5|13463|168
1631113800000|2021-09-08 15:10:00|13471.3|13465.3|13470.1|13464.1|13471.3|13465.6|13466.9|13462.4|140
1631114100000|2021-09-08 15:15:00|13470.2|13464.2|13469.5|13463.5|13471.4|13466.8|13468.3|13462.9|163
1631114400000|2021-09-08 15:20:00|13469.6|13463.6|13467.9|13461.9|13470|13464|13465.3|13460.6|202
1631114700000|2021-09-08 15:25:00|13468|13462|13467.3|13461.3|13468|13463.4|13465.5|13461|130
1631115000000|2021-09-08 15:30:00|13467.4|13461.4|13465.2|13462.2|13467.4|13462.7|13462.8|13458.2|235
1631115300000|2021-09-08 15:35:00|13465.3|13462.3|13464.3|13461.3|13466.7|13462.3|13463.8|13459.3|161
1631115600000|2021-09-08 15:40:00|13464.4|13461.4|13465.3|13462.3|13467.7|13463.2|13464.4|13459.9|193
1631115900000|2021-09-08 15:45:00|13465.2|13462.2|13465.2|13459.2|13466.4|13462.5|13462.7|13458.2|216
1631116200000|2021-09-08 15:50:00|13465.1|13459.1|13464.7|13458.7|13465.2|13460.8|13461.2|13456.7|240
1631116500000|2021-09-08 15:55:00|13464.6|13458.6|13463.1|13457.1|13465.3|13460.6|13462.5|13457.1|213
1631116800000|2021-09-08 16:00:00|13463.2|13457.2|13463.4|13457.4|13465|13460.2|13460.8|13456.2|274
1631117100000|2021-09-08 16:05:00|13463.3|13457.3|13459.4|13453.4|13463.4|13458.7|13458.8|13453.3|175
1631117400000|2021-09-08 16:10:00|13459.6|13453.6|13459.5|13453.5|13460|13455.5|13456.4|13451.7|186
1631117700000|2021-09-08 16:15:00|13459.6|13453.6|13456.1|13450.1|13459.6|13454.9|13455.6|13449.9|162
1631118000000|2021-09-08 16:20:00|13456|13450|13454.9|13448.9|13456.8|13452.2|13452.9|13447.9|180
1631118300000|2021-09-08 16:25:00|13455|13449|13453.9|13447.9|13455.1|13450.5|13451.5|13447.2|163
1631118600000|2021-09-08 16:30:00|13454|13448|13455.1|13449.1|13456.2|13450.2|13453.9|13447.9|158
1631118900000|2021-09-08 16:35:00|13455|13449|13454.8|13448.8|13455.1|13449.8|13452.8|13448.3|95
1631119200000|2021-09-08 16:40:00|13454.9|13448.9|13456.3|13450.3|13456.4|13451.2|13453.4|13448.5|132
1631119500000|2021-09-08 16:45:00|13456.4|13450.4|13457.2|13451.2|13457.8|13452.8|13455|13450.4|148
1631119800000|2021-09-08 16:50:00|13457.1|13451.1|13458.8|13452.8|13458.8|13453.5|13456|13451.1|151
1631120100000|2021-09-08 16:55:00|13458.9|13452.9|13460.9|13454.9|13460.9|13455.8|13458.3|13452.3|185
1631120400000|2021-09-08 17:00:00|13461.1|13455.1|13459.5|13453.5|13462.6|13456.6|13458.5|13452.5|279
1631120700000|2021-09-08 17:05:00|13459.4|13453.4|13462.6|13456.6|13462.6|13456.6|13457.6|13452.5|223
1631121000000|2021-09-08 17:10:00|13462.5|13456.5|13460.5|13454.5|13462.5|13456.9|13458|13453.1|175
1631121300000|2021-09-08 17:15:00|13460.6|13454.6|13460|13454|13462.2|13457.3|13459.2|13453.7|214
1631121600000|2021-09-08 17:20:00|13460.1|13454.1|13459.4|13453.4|13460.1|13454.9|13456.5|13451.7|205
1631121900000|2021-09-08 17:25:00|13459.5|13453.5|13458.8|13452.8|13460|13455.4|13456.6|13451.7|259
1631122200000|2021-09-08 17:30:00|13457.1|13454.1|13459.2|13453.2|13459.6|13454.9|13456.9|13452.2|206
1631122500000|2021-09-08 17:35:00|13459.1|13453.1|13459.4|13453.4|13460|13455.4|13457|13452.4|209
1631122800000|2021-09-08 17:40:00|13459.3|13453.3|13457.2|13451.2|13459.5|13454.8|13455.6|13451|186
1631123100000|2021-09-08 17:45:00|13457.1|13451.1|13457.1|13451.1|13457.7|13453|13454.1|13449.6|248
1631123400000|2021-09-08 17:50:00|13455.6|13452.6|13457.8|13451.8|13458.1|13453.2|13454.9|13449.5|195
1631123700000|2021-09-08 17:55:00|13458|13452|13458.1|13452.1|13458.1|13452.1|13457.5|13451.5|83
1631124000000|2021-09-08 18:00:00|13458|13452|13455.2|13449.2|13458.2|13452.2|13454.9|13448.9|191
1631124300000|2021-09-08 18:05:00|13455.3|13449.3|13454.2|13451.2|13456|13451.5|13453.9|13448.4|132
1631124600000|2021-09-08 18:10:00|13454.3|13451.3|13453.6|13447.6|13455.6|13451.3|13452.7|13447.6|113
1631124900000|2021-09-08 18:15:00|13453.5|13447.5|13453.7|13447.7|13454|13449.2|13451.8|13447.3|117
1631125200000|2021-09-08 18:20:00|13453.8|13447.8|13454.5|13448.5|13454.6|13449.5|13452.1|13447.3|118
1631125500000|2021-09-08 18:25:00|13454.6|13448.6|13455.7|13449.7|13456|13451.4|13453.3|13448.5|112
1631125800000|2021-09-08 18:30:00|13455.8|13449.8|13455.8|13449.8|13456.1|13451.6|13454.4|13449.6|97
1631126100000|2021-09-08 18:35:00|13455.7|13449.7|13456.2|13450.2|13456.5|13451.9|13454.2|13449.4|101
1631126400000|2021-09-08 18:40:00|13456.1|13450.1|13456.3|13450.3|13456.8|13450.8|13456.1|13450.1|85
1631126700000|2021-09-08 18:45:00|13456.4|13450.4|13457|13451|13457.7|13453.4|13455.7|13450.2|112
1631127000000|2021-09-08 18:50:00|13456.9|13450.9|13459.1|13453.1|13459.2|13454.5|13455.5|13450.9|82
1631127300000|2021-09-08 18:55:00|13459.2|13453.2|13459.5|13453.5|13459.8|13454.7|13457.6|13452.9|94
1631127600000|2021-09-08 19:00:00|13459.4|13453.4|13461.1|13455.1|13461.6|13456.5|13458.4|13453.3|134
1631127900000|2021-09-08 19:05:00|13461|13455|13460.1|13454.1|13461.1|13455.6|13458.6|13453.9|146
1631128200000|2021-09-08 19:10:00|13460|13454|13460.4|13454.4|13460.6|13454.6|13460|13454|97
1631128500000|2021-09-08 19:15:00|13460.5|13454.5|13460.9|13454.9|13461.2|13456.6|13459.5|13454.4|67
1631128800000|2021-09-08 19:20:00|13460.8|13454.8|13460.9|13454.9|13461|13456.5|13459.3|13454.5|131
1631129100000|2021-09-08 19:25:00|13461|13455|13460.9|13454.9|13462|13457.1|13460|13454.8|103
1631129400000|2021-09-08 19:30:00|13461|13455|13459.9|13453.9|13461.1|13455.1|13459.7|13453.7|127
1631129700000|2021-09-08 19:35:00|13460|13454|13460.3|13454.3|13460.6|13455.9|13458.8|13453.9|79
1631130000000|2021-09-08 19:40:00|13460.4|13454.4|13460.3|13454.3|13460.9|13454.9|13459.9|13453.9|102
1631130300000|2021-09-08 19:45:00|13460.5|13454.5|13460.6|13454.6|13460.6|13455.9|13458.8|13453.6|100
1631130600000|2021-09-08 19:50:00|13460.5|13454.5|13460.9|13454.9|13461.1|13455.1|13460.2|13454.2|140
1631130900000|2021-09-08 19:55:00|13461|13455|13459.9|13453.9|13461.1|13455.1|13459.6|13453.6|161
1631131200000|2021-09-08 20:00:00|13459.8|13453.8|13461.1|13455.1|13461.2|13455.2|13459.8|13453.8|85
1631131500000|2021-09-08 20:05:00|13461.2|13455.2|13461|13455|13461.2|13455.2|13460.9|13454.9|75
1631131800000|2021-09-08 20:10:00|13461.1|13455.1|13460.8|13454.8|13461.2|13455.2|13460.8|13454.8|52
1631132100000|2021-09-08 20:15:00|13461|13455|13461|13455|13461.2|13455.2|13460.8|13454.8|60
1631132400000|2021-09-08 20:20:00|13461.1|13455.1|13461.2|13455.2|13461.3|13455.3|13460.8|13454.8|58
1631132700000|2021-09-08 20:25:00|13460.9|13454.9|13461|13455|13461.2|13455.2|13460.6|13454.6|78
1631133000000|2021-09-08 20:30:00|13461.2|13455.2|13460.9|13454.9|13461.3|13455.3|13460.7|13454.7|83
1631133300000|2021-09-08 20:35:00|13461|13455|13461|13455|13461.3|13455.3|13460.7|13454.7|71
1631133600000|2021-09-08 20:40:00|13461.1|13455.1|13461.6|13455.6|13461.8|13455.8|13460.9|13454.9|91
1631133900000|2021-09-08 20:45:00|13461.5|13455.5|13461.8|13455.8|13462.4|13456.4|13461.5|13455.5|95
1631134200000|2021-09-08 20:50:00|13461.9|13455.9|13461.5|13455.5|13462.2|13456.2|13461.2|13455.2|92
1631134500000|2021-09-08 20:55:00|13462.2|13456.2|13459.9|13453.8|13463.3|13457.3|13459.5|13453.5|129
1631134800000|2021-09-08 21:00:00|13459.7|13453.7|13473.3|13453.3|13474.1|13454.1|13459.7|13446.9|62
1631135100000|2021-09-08 21:05:00|13473.9|13453.9|13474.6|13454.6|13478.4|13458.4|13469.4|13449.4|72
1631135400000|2021-09-08 21:10:00|13473.7|13453.7|13469.1|13449.1|13476.5|13456.5|13467.4|13447.4|106
1631135700000|2021-09-08 21:15:00|13469.2|13449.2|13473.5|13453.5|13475.7|13455.7|13468.7|13448.7|84
1631136000000|2021-09-08 21:20:00|13469.3|13449.3|13475.2|13455.2|13478.4|13458.4|13468.8|13448.8|92
1631136300000|2021-09-08 21:25:00|13474.1|13454.1|13470.2|13450.2|13477.1|13457.1|13469.4|13449.4|179
1631136600000|2021-09-08 21:30:00|13471|13451|13469.3|13449.3|13474.1|13454.1|13468.9|13448.9|172
1631136900000|2021-09-08 21:35:00|13469.4|13449.4|13469.7|13449.7|13476.3|13456.3|13468.3|13448.3|101
1631137200000|2021-09-08 21:40:00|13470|13450|13471.8|13451.8|13476.6|13456.6|13468.2|13448.2|101
1631137500000|2021-09-08 21:45:00|13471.6|13451.6|13473.2|13453.2|13474.7|13454.7|13469.2|13449.2|201
1631137800000|2021-09-08 21:50:00|13475.5|13455.5|13473.7|13453.7|13475.7|13455.7|13469.7|13449.7|151
1631138100000|2021-09-08 21:55:00|13473.2|13453.2|13471.2|13451.2|13475.8|13455.8|13469.7|13449.7|150
1631138400000|2021-09-08 22:00:00|13471.3|13451.3|13473.1|13453.1|13473.5|13454.3|13468.5|13448.9|256
1631138700000|2021-09-08 22:05:00|13473|13453|13472.8|13452.8|13474.4|13455.3|13468.6|13449.9|142
1631139000000|2021-09-08 22:10:00|13468.9|13452|13470.2|13450.3|13474.6|13455.6|13468.6|13449.9|145
1631139300000|2021-09-08 22:15:00|13469.5|13450.9|13471|13451|13473.8|13454.9|13467.3|13449.7|128
1631139600000|2021-09-08 22:20:00|13472.6|13453.1|13464.8|13455.7|13472.6|13456.3|13464.2|13449.4|251
1631139900000|2021-09-08 22:25:00|13465.4|13456.3|13464.7|13454.9|13467.1|13456.5|13463|13453.3|224
1631140200000|2021-09-08 22:30:00|13464.4|13455.1|13464|13455.6|13468.1|13457.2|13462.8|13453.2|128
1631140500000|2021-09-08 22:35:00|13463.5|13456.1|13463.3|13455.6|13466.5|13457|13462.8|13453|140
1631140800000|2021-09-08 22:40:00|13464.7|13454.2|13462.9|13455.9|13467|13456.5|13462.4|13452.9|139
1631141100000|2021-09-08 22:45:00|13462.8|13456|13462.7|13455.2|13464.9|13456.8|13461.9|13453.6|187
1631141400000|2021-09-08 22:50:00|13463.3|13454.7|13463.1|13455.2|13463.8|13456.4|13461.9|13454.2|122
1631141700000|2021-09-08 22:55:00|13462.6|13455.9|13462.8|13455.9|13464.2|13456.8|13461.9|13454.5|142
1631142000000|2021-09-08 23:00:00|13462.9|13456.4|13462.5|13456.5|13463|13457|13462.2|13456.2|193
1631142300000|2021-09-08 23:05:00|13462.6|13456.6|13463.1|13457.1|13463.6|13457.6|13462.2|13456.2|165
1631142600000|2021-09-08 23:10:00|13463.3|13457.3|13464.3|13458.3|13464.5|13458.5|13463|13457|95
1631142900000|2021-09-08 23:15:00|13464.5|13458.5|13463.4|13457.4|13464.5|13458.5|13463|13457|106
1631143200000|2021-09-08 23:20:00|13463.3|13457.3|13464|13458|13464.5|13458.5|13463.3|13457.3|112
1631143500000|2021-09-08 23:25:00|13464.2|13458.2|13464.3|13458.3|13464.9|13458.9|13464|13458|118
1631143800000|2021-09-08 23:30:00|13464.2|13458.2|13464|13458|13464.6|13458.6|13464|13458|200
1631144100000|2021-09-08 23:35:00|13464.1|13458.1|13464.1|13458.1|13464.5|13458.5|13463.9|13457.9|106
1631144400000|2021-09-08 23:40:00|13464.2|13458.2|13464.1|13458.1|13464.6|13458.6|13463.6|13457.6|80
1631144700000|2021-09-08 23:45:00|13463.9|13457.9|13463.8|13457.8|13464.3|13458.3|13463.7|13457.7|67
1631145000000|2021-09-08 23:50:00|13463.7|13457.7|13465.2|13459.2|13465.3|13459.3|13463.7|13457.7|90
1631145300000|2021-09-08 23:55:00|13465.1|13459.1|13464|13458|13466|13460|13464|13458|100
1631145600000|2021-09-09 00:00:00|13464.1|13458.1|13468.7|13462.7|13469.7|13463.7|13463.9|13457.9|189
1631145900000|2021-09-09 00:05:00|13468.6|13462.6|13466.8|13460.8|13469.1|13464.4|13465.9|13459.9|152
1631146200000|2021-09-09 00:10:00|13467|13461|13468.9|13462.9|13469.2|13463.2|13465.8|13460.9|191
1631146500000|2021-09-09 00:15:00|13468.8|13462.8|13467.8|13461.8|13469.5|13464.5|13466.9|13461.8|198
1631146800000|2021-09-09 00:20:00|13467.9|13461.9|13467.2|13461.2|13468.6|13464.1|13465.1|13459.7|194
1631147100000|2021-09-09 00:25:00|13467.1|13461.1|13467.3|13461.3|13467.4|13462.7|13463.7|13459.2|168
1631147400000|2021-09-09 00:30:00|13467.2|13461.2|13468|13462|13468.8|13464.3|13465.3|13460.9|173
1631147700000|2021-09-09 00:35:00|13468.1|13462.1|13471.8|13465.8|13471.8|13467.1|13466.6|13462|148
1631148000000|2021-09-09 00:40:00|13472|13466|13470.2|13464.2|13472.7|13467.8|13468.5|13462.9|214
1631148300000|2021-09-09 00:45:00|13470.3|13464.3|13472.2|13469.2|13474.2|13469.2|13469|13464.3|122
1631148600000|2021-09-09 00:50:00|13473.7|13467.7|13474|13468|13475.3|13470.7|13471.1|13466.2|207
1631148900000|2021-09-09 00:55:00|13474.1|13468.1|13472.4|13466.4|13474.1|13469.3|13470.1|13465.4|173
1631149200000|2021-09-09 01:00:00|13472.3|13466.3|13472.7|13466.7|13473.8|13469.6|13470.8|13465.9|156
1631149500000|2021-09-09 01:05:00|13472.8|13466.8|13469.3|13466.3|13472.9|13468.4|13469.2|13464.9|163
1631149800000|2021-09-09 01:10:00|13469.4|13466.4|13469.4|13463.4|13470.4|13466.4|13466.8|13462.6|191
1631150100000|2021-09-09 01:15:00|13469.3|13463.3|13466.9|13460.9|13469.4|13464.4|13466.3|13460.6|189
1631150400000|2021-09-09 01:20:00|13465.4|13462.4|13465.8|13462.8|13467.4|13463.2|13463.9|13459.4|225
1631150700000|2021-09-09 01:25:00|13465.9|13462.9|13468.2|13462.2|13468.4|13463.8|13465.9|13461.9|95
1631151000000|2021-09-09 01:30:00|13468.4|13462.4|13467.6|13464.6|13471.5|13466.9|13466.9|13462|210
1631151300000|2021-09-09 01:35:00|13467.7|13464.7|13469.1|13466.1|13470.5|13466.1|13465.2|13461.1|183
1631151600000|2021-09-09 01:40:00|13469|13466|13467.3|13464.3|13472.2|13467.8|13467.3|13462.8|218
1631151900000|2021-09-09 01:45:00|13467.2|13464.2|13465.6|13462.6|13468.8|13464.3|13464.9|13460.5|208
1631152200000|2021-09-09 01:50:00|13465.7|13462.7|13463.5|13460.5|13466.6|13463|13462.8|13458.5|180
1631152500000|2021-09-09 01:55:00|13463.6|13460.6|13460.3|13457.3|13464.2|13461.1|13460.1|13455.2|214
1631152800000|2021-09-09 02:00:00|13460.5|13457.5|13459.7|13456.7|13460.8|13457.8|13457.6|13452.8|183
1631153100000|2021-09-09 02:05:00|13459.8|13456.8|13462.3|13456.3|13463.5|13458.9|13459.7|13455.7|209
1631153400000|2021-09-09 02:10:00|13462.4|13456.4|13460|13454|13462.8|13458.3|13456.5|13452.2|281
1631153700000|2021-09-09 02:15:00|13459.9|13453.9|13457|13451|13460.3|13455.4|13455.6|13451|226
1631154000000|2021-09-09 02:20:00|13457.1|13451.1|13458.6|13452.6|13458.7|13454.2|13455|13450.4|301
1631154300000|2021-09-09 02:25:00|13458.7|13452.7|13458.5|13455.5|13460.6|13456.1|13456.4|13451.8|243
1631154600000|2021-09-09 02:30:00|13458.4|13455.4|13458.4|13455.4|13460.2|13455.7|13458|13453.5|148
1631154900000|2021-09-09 02:35:00|13458.3|13455.3|13459.9|13453.9|13461.1|13456.4|13458.1|13453.7|170
1631155200000|2021-09-09 02:40:00|13459.8|13453.8|13461|13458|13462.6|13458.1|13458.4|13453.8|171
1631155500000|2021-09-09 02:45:00|13462.4|13456.4|13459.9|13456.9|13462.5|13458.1|13458.6|13454|156
1631155800000|2021-09-09 02:50:00|13459.8|13456.8|13459|13456|13462.1|13457.7|13458.7|13454.3|127
1631156100000|2021-09-09 02:55:00|13458.9|13455.9|13458|13455|13460.1|13455.9|13457.8|13453.4|171
1631156400000|2021-09-09 03:00:00|13457.9|13454.9|13456.3|13453.3|13459.6|13455.1|13456.1|13452.4|129
1631156700000|2021-09-09 03:05:00|13458.1|13452.1|13457|13454|13459.2|13455|13456.2|13451.6|169
1631157000000|2021-09-09 03:10:00|13456.7|13453.7|13459|13456|13461.3|13456.8|13456.6|13452|167
1631157300000|2021-09-09 03:15:00|13458.9|13455.9|13457.1|13454.1|13460.1|13456|13456|13451.5|173
1631157600000|2021-09-09 03:20:00|13456.9|13453.9|13457.7|13454.7|13460.5|13456|13456.7|13452.9|126
1631157900000|2021-09-09 03:25:00|13457.8|13454.8|13458.4|13455.4|13459.8|13455.9|13456.7|13453|146
1631158200000|2021-09-09 03:30:00|13458.1|13455.1|13457|13454|13460|13455.5|13456.7|13452.3|130
1631158500000|2021-09-09 03:35:00|13457.1|13454.1|13457.6|13454.6|13459.3|13455.1|13456.8|13452.7|106
1631158800000|2021-09-09 03:40:00|13457.5|13454.5|13459.1|13456.1|13460.7|13456.2|13457.5|13454.3|128
1631159100000|2021-09-09 03:45:00|13459|13456|13460.2|13454.2|13460.4|13456|13458.3|13453.9|158
1631159400000|2021-09-09 03:50:00|13458.7|13455.7|13460.6|13454.6|13460.9|13456.8|13458.2|13453.8|132
1631159700000|2021-09-09 03:55:00|13460.5|13454.5|13460|13457|13461.8|13457.4|13458.8|13454.2|106
1631160000000|2021-09-09 04:00:00|13460.1|13457.1|13459.9|13456.9|13461.5|13457.8|13459.7|13455.3|85
1631160300000|2021-09-09 04:05:00|13459.8|13456.8|13459.1|13456.1|13462|13457.7|13459|13455.2|102
1631160600000|2021-09-09 04:10:00|13459|13456|13459.1|13456.1|13461.2|13457.1|13458.5|13454.1|166
1631160900000|2021-09-09 04:15:00|13459|13456|13459.7|13456.7|13462.1|13457.5|13458.5|13453.9|135
1631161200000|2021-09-09 04:20:00|13459.8|13456.8|13461|13458|13462.7|13458.3|13459.8|13455.4|90
1631161500000|2021-09-09 04:25:00|13461.1|13458.1|13459.7|13456.7|13461.4|13458.4|13459|13454.6|141
1631161800000|2021-09-09 04:30:00|13459.8|13456.8|13461.7|13458.7|13462.2|13459.2|13459.8|13455.6|100
1631162100000|2021-09-09 04:35:00|13461.6|13458.6|13464|13461|13465.3|13461.6|13461.5|13457.3|156
1631162400000|2021-09-09 04:40:00|13463.9|13460.9|13466.7|13460.7|13466.8|13462.4|13463.8|13460.6|110
1631162700000|2021-09-09 04:45:00|13465.2|13462.2|13467.3|13461.3|13467.3|13462.9|13464.8|13459.6|169
1631163000000|2021-09-09 04:50:00|13467.4|13461.4|13465.7|13459.7|13467.4|13462.9|13463.8|13459.3|140
1631163300000|2021-09-09 04:55:00|13465.8|13459.8|13464.8|13458.8|13465.9|13461|13463|13457.6|170
1631163600000|2021-09-09 05:00:00|13464.9|13458.9|13462.9|13459.9|13465.4|13460.9|13462.5|13458.1|209
1631163900000|2021-09-09 05:05:00|13463|13460|13461.8|13458.8|13465.2|13460.9|13461.7|13457.2|183
1631164200000|2021-09-09 05:10:00|13461.9|13458.9|13459.2|13456.2|13462.1|13458.9|13458.9|13454.5|202
1631164500000|2021-09-09 05:15:00|13459.1|13456.1|13460.2|13454.2|13461.5|13456.7|13458.7|13454.1|134
1631164800000|2021-09-09 05:20:00|13460.3|13454.3|13458.6|13455.6|13461|13456.6|13458.6|13454.2|134
1631165100000|2021-09-09 05:25:00|13458.5|13455.5|13459.9|13453.9|13460.8|13455.8|13457.7|13453.3|141
1631165400000|2021-09-09 05:30:00|13460|13454|13459|13453|13461.4|13456.6|13456.3|13451.7|191
1631165700000|2021-09-09 05:35:00|13459.1|13453.1|13456|13453|13459.1|13454.5|13454.1|13449.7|176
1631166000000|2021-09-09 05:40:00|13456.1|13453.1|13456.6|13453.6|13456.9|13453.9|13455.3|13452.3|165
1631166300000|2021-09-09 05:45:00|13456.5|13453.5|13455.5|13452.5|13459.7|13455.4|13455.1|13450.9|173
1631166600000|2021-09-09 05:50:00|13455.6|13452.6|13457.7|13454.7|13459.1|13454.7|13455.3|13451|183
1631166900000|2021-09-09 05:55:00|13457.5|13454.5|13453.7|13447.7|13459|13454.7|13451.9|13447.6|287
1631167200000|2021-09-09 06:00:00|13452.3|13449.3|13452.4|13449.4|13455.9|13451.4|13451.6|13446.2|279
1631167500000|2021-09-09 06:05:00|13452.5|13449.5|13450.1|13447.1|13454.5|13450.1|13449.9|13445.5|265
1631167800000|2021-09-09 06:10:00|13450.3|13447.3|13447.8|13444.8|13452.4|13448|13447.5|13442.9|312
1631168100000|2021-09-09 06:15:00|13447.9|13444.9|13447|13441|13448.8|13444.9|13444.5|13440.1|322
1631168400000|2021-09-09 06:20:00|13446.9|13440.9|13448.9|13445.9|13449.3|13445.9|13444.9|13440.9|261
1631168700000|2021-09-09 06:25:00|13449|13446|13452.5|13446.5|13453.2|13448.9|13448.1|13443.8|295
1631169000000|2021-09-09 06:30:00|13452.6|13446.6|13450.3|13447.3|13453.4|13448.9|13449.7|13445.2|338
1631169300000|2021-09-09 06:35:00|13450.2|13447.2|13450.2|13444.2|13451.8|13447.3|13447.9|13443.4|282
1631169600000|2021-09-09 06:40:00|13450.3|13444.3|13452.8|13446.8|13452.9|13448.4|13449.3|13444.3|245
1631169900000|2021-09-09 06:45:00|13452.9|13446.9|13453.4|13447.4|13453.9|13449.4|13450.8|13446.4|337
1631170200000|2021-09-09 06:50:00|13453.3|13447.3|13450.4|13447.4|13453.4|13448.3|13448.6|13443|258
1631170500000|2021-09-09 06:55:00|13450.5|13447.5|13451.4|13448.4|13453.1|13449|13449.3|13444.6|249
1631170800000|2021-09-09 07:00:00|13451.3|13448.3|13452.8|13449.8|13455.5|13451.3|13451.2|13446.9|311
1631171100000|2021-09-09 07:05:00|13452.7|13449.7|13451.5|13448.5|13455.3|13450.9|13450.7|13446.6|317
1631171400000|2021-09-09 07:10:00|13451.7|13448.7|13451.2|13448.2|13454.3|13449.9|13450.8|13446.4|398
1631171700000|2021-09-09 07:15:00|13451.1|13448.1|13447.7|13444.7|13452.4|13448.1|13446.9|13442.5|344
1631172000000|2021-09-09 07:20:00|13447.8|13444.8|13446|13443|13449.3|13444.9|13445.8|13441.4|360
1631172300000|2021-09-09 07:25:00|13445.9|13442.9|13448.3|13445.3|13448.7|13445.7|13444.4|13440.5|364
1631172600000|2021-09-09 07:30:00|13448.2|13445.2|13449.8|13443.8|13452.1|13447.4|13445.7|13441.5|274
1631172900000|2021-09-09 07:35:00|13449.7|13443.7|13452.7|13446.7|13454.7|13450.2|13448.1|13442.9|221
1631173200000|2021-09-09 07:40:00|13451|13448|13447.6|13444.6|13452.6|13448|13447.6|13443.1|271
1631173500000|2021-09-09 07:45:00|13449.2|13443.2|13449.7|13443.7|13449.9|13444.8|13446.2|13441.6|251
1631173800000|2021-09-09 07:50:00|13449.8|13443.8|13444|13438|13450.4|13445.6|13437.9|13432.5|474
1631174100000|2021-09-09 07:55:00|13443.9|13437.9|13441.1|13438.1|13446.2|13440.9|13440.2|13435|305
1631174400000|2021-09-09 08:00:00|13441.2|13438.2|13441.6|13435.6|13442.4|13438.3|13438.1|13433.6|301
1631174700000|2021-09-09 08:05:00|13441.5|13435.5|13442.5|13439.5|13445.5|13440.7|13439.2|13434.8|315
1631175000000|2021-09-09 08:10:00|13442.4|13439.4|13439.5|13433.5|13444.1|13439.8|13438.7|13432.7|327
1631175300000|2021-09-09 08:15:00|13439.6|13433.6|13439.8|13436.8|13442|13437.4|13438.2|13433.5|249
1631175600000|2021-09-09 08:20:00|13441.5|13435.5|13441|13438|13443.7|13439.3|13439.1|13435.5|265
1631175900000|2021-09-09 08:25:00|13440.9|13437.9|13441.4|13438.4|13443.2|13438.8|13439.7|13435.2|248
1631176200000|2021-09-09 08:30:00|13441|13438|13438|13435|13445.6|13441.1|13437.7|13433.1|328
1631176500000|2021-09-09 08:35:00|13438.1|13435.1|13436.3|13433.3|13438.7|13435.1|13435.2|13430.8|302
1631176800000|2021-09-09 08:40:00|13436.4|13433.4|13437.6|13431.6|13437.7|13433.4|13434.3|13429.9|273
1631177100000|2021-09-09 08:45:00|13437.5|13431.5|13438.1|13432.1|13438.5|13434.1|13435|13430.6|222
1631177400000|2021-09-09 08:50:00|13438.2|13432.2|13438.8|13435.8|13440.6|13436.1|13436.3|13431.9|365
1631177700000|2021-09-09 08:55:00|13438.7|13435.7|13437.3|13434.3|13440.4|13436|13436.2|13431.9|390
1631178000000|2021-09-09 09:00:00|13437.2|13434.2|13439.3|13433.3|13440.5|13435.7|13436.9|13432.3|326
1631178300000|2021-09-09 09:05:00|13439.2|13433.2|13438.9|13432.9|13440.3|13435.8|13437|13432.3|331
1631178600000|2021-09-09 09:10:00|13438.8|13432.8|13441.2|13435.2|13442|13437.5|13437.6|13432.8|284
1631178900000|2021-09-09 09:15:00|13441.3|13435.3|13441|13435|13443.4|13438.8|13439.5|13434.6|258
1631179200000|2021-09-09 09:20:00|13441.2|13435.2|13441.4|13435.4|13441.6|13437|13439.1|13434.5|175
1631179500000|2021-09-09 09:25:00|13441.5|13435.5|13439.9|13436.9|13443|13438.3|13439.4|13435|233
1631179800000|2021-09-09 09:30:00|13441.4|13435.4|13439.6|13436.6|13441.9|13437.9|13438.3|13433.3|282
1631180100000|2021-09-09 09:35:00|13441.1|13435.1|13439.8|13433.8|13441.4|13437|13437.9|13433.6|179
1631180400000|2021-09-09 09:40:00|13438.4|13435.4|13438.4|13435.4|13440.4|13435.7|13437.5|13433|172
1631180700000|2021-09-09 09:45:00|13439.8|13433.8|13441|13435|13442.4|13437.8|13438.3|13433.7|323
1631181000000|2021-09-09 09:50:00|13440.9|13434.9|13442.1|13436.1|13442.7|13438.1|13439.2|13434.6|236
1631181300000|2021-09-09 09:55:00|13442.2|13436.2|13439.9|13433.9|13442.3|13436.6|13439|13433.6|250
1631181600000|2021-09-09 10:00:00|13440|13434|13439.3|13433.3|13440.9|13436.2|13438.4|13433.2|251
1631181900000|2021-09-09 10:05:00|13439.2|13433.2|13436.3|13433.3|13439.3|13433.8|13435.3|13430.6|315
1631182200000|2021-09-09 10:10:00|13436.5|13433.5|13436.5|13430.5|13439.1|13434.6|13435.1|13430.5|187
1631182500000|2021-09-09 10:15:00|13435|13432|13436|13433|13437.9|13433.3|13435|13430.7|166
1631182800000|2021-09-09 10:20:00|13435.9|13432.9|13435.4|13432.4|13438|13433.6|13434.5|13430|245
1631183100000|2021-09-09 10:25:00|13435.5|13432.5|13435.7|13432.7|13437.6|13433.1|13434|13429.5|265
1631183400000|2021-09-09 10:30:00|13435.8|13432.8|13434.9|13431.9|13439.2|13434.9|13434.5|13429.8|254
1631183700000|2021-09-09 10:35:00|13436.5|13430.5|13439.6|13433.6|13439.7|13434.3|13434.1|13429.6|276
1631184000000|2021-09-09 10:40:00|13439.5|13433.5|13439.2|13433.2|13439.5|13434.8|13436.1|13431.6|264
1631184300000|2021-09-09 10:45:00|13439.1|13433.1|13438.1|13435.1|13441.3|13436.6|13437.1|13432.6|224
1631184600000|2021-09-09 10:50:00|13438|13435|13439.7|13433.7|13440.6|13435.8|13437.9|13433|185
1631184900000|2021-09-09 10:55:00|13438.2|13435.2|13441.5|13435.5|13442.5|13438|13437.8|13433.1|211
1631185200000|2021-09-09 11:00:00|13442|13436|13442.5|13436.5|13444.6|13440.3|13440.5|13435.6|337
1631185500000|2021-09-09 11:05:00|13442.6|13436.6|13441.7|13435.7|13442.6|13438.1|13438.4|13434|145
1631185800000|2021-09-09 11:10:00|13441.6|13435.6|13441.7|13438.7|13443.3|13438.9|13440.3|13435.6|124
1631186100000|2021-09-09 11:15:00|13441.6|13438.6|13443.5|13440.5|13445.1|13440.5|13441.5|13437|192
1631186400000|2021-09-09 11:20:00|13445.1|13439.1|13445.3|13439.3|13445.8|13441.3|13443.1|13438.7|187
1631186700000|2021-09-09 11:25:00|13445.2|13439.2|13442.6|13436.6|13445.7|13441|13441.2|13436.6|264
1631187000000|2021-09-09 11:30:00|13442.8|13436.8|13441.7|13435.7|13444.3|13439.7|13440.3|13435.7|223
1631187300000|2021-09-09 11:35:00|13441.8|13435.8|13441.4|13435.4|13441.9|13437.3|13439.7|13434.7|140
1631187600000|2021-09-09 11:40:00|13441.3|13435.3|13441.2|13435.2|13442.1|13436.7|13439.4|13434.4|194
1631187900000|2021-09-09 11:45:00|13441.1|13435.1|13439.8|13433.8|13443.6|13436.5|13439.1|13430.2|418
1631188200000|2021-09-09 11:50:00|13439.7|13433.7|13436.1|13430.1|13439.7|13433.7|13433.3|13427.3|484
1631188500000|2021-09-09 11:55:00|13436.2|13430.2|13433.9|13427.9|13436.6|13430.6|13433.2|13427.2|247
1631188800000|2021-09-09 12:00:00|13433.8|13427.8|13433.3|13427.3|13435.3|13430.1|13432.6|13426.6|379
1631189100000|2021-09-09 12:05:00|13433.2|13427.2|13436.2|13430.2|13437.5|13431.5|13430.8|13424.8|348
1631189400000|2021-09-09 12:10:00|13436|13430|13435.3|13429.3|13436.3|13431.5|13433.6|13428.1|226
1631189700000|2021-09-09 12:15:00|13434.9|13428.9|13434.7|13428.7|13435.9|13431.4|13432.6|13427.8|219
1631190000000|2021-09-09 12:20:00|13434.8|13428.8|13434.6|13428.6|13436.3|13431.1|13432.7|13426.7|320
1631190300000|2021-09-09 12:25:00|13434.5|13428.5|13440.8|13434.8|13441|13435|13434.1|13428.1|182
1631190600000|2021-09-09 12:30:00|13440.6|13434.6|13439.5|13433.5|13442.6|13436.6|13439|13433|314
1631190900000|2021-09-09 12:35:00|13439.4|13433.4|13443.2|13437.2|13444.7|13438.7|13438.4|13432.4|371
1631191200000|2021-09-09 12:40:00|13443.3|13437.3|13444.8|13438.8|13445|13440.3|13441.2|13435.2|477
1631191500000|2021-09-09 12:45:00|13444.7|13438.7|13438.7|13432.7|13446.2|13441.8|13437.3|13431.3|406
1631191800000|2021-09-09 12:50:00|13438.8|13432.8|13438.2|13432.2|13440.6|13434.6|13436.2|13430.2|334
1631192100000|2021-09-09 12:55:00|13438.1|13432.1|13435.7|13429.7|13440.1|13434.1|13434.2|13429.5|251
1631192400000|2021-09-09 13:00:00|13435.6|13429.6|13440|13434|13442.5|13437.9|13433.8|13427.8|396
1631192700000|2021-09-09 13:05:00|13440.1|13434.1|13429.9|13423.9|13440.1|13435.6|13427.8|13421.8|418
1631193000000|2021-09-09 13:10:00|13429.8|13423.8|13429.9|13423.9|13433.2|13428.6|13426.2|13421.2|523
1631193300000|2021-09-09 13:15:00|13430.2|13424.2|13429.8|13423.8|13431.3|13426.7|13427.3|13422.9|344
1631193600000|2021-09-09 13:20:00|13429.9|13423.9|13428|13422|13430.1|13424.8|13424.6|13420.1|278
1631193900000|2021-09-09 13:25:00|13427.9|13421.9|13424|13418|13428.5|13423.3|13422.4|13417.7|425
1631194200000|2021-09-09 13:30:00|13423.9|13417.9|13428.8|13422.8|13431.1|13425.1|13422.8|13417.5|345
1631194500000|2021-09-09 13:35:00|13428.6|13422.6|13421.9|13415.9|13428.9|13422.9|13420.3|13415.4|299
1631194800000|2021-09-09 13:40:00|13422.1|13416.1|13424.5|13418.5|13426.4|13421.6|13420.4|13415.6|357
1631195100000|2021-09-09 13:45:00|13424.6|13418.6|13422.5|13416.5|13426.4|13421.9|13418.9|13413.8|275
1631195400000|2021-09-09 13:50:00|13422.4|13416.4|13425.4|13419.4|13425.5|13421.1|13420.7|13415|332
1631195700000|2021-09-09 13:55:00|13425.5|13419.5|13424.2|13421.2|13428.7|13424.1|13423.3|13419.1|336
1631196000000|2021-09-09 14:00:00|13424.3|13421.3|13424.1|13421.1|13427.2|13422.9|13423.5|13419.1|334
1631196300000|2021-09-09 14:05:00|13424.7|13421.7|13424.6|13421.6|13428.6|13424|13422.3|13417.9|396
1631196600000|2021-09-09 14:10:00|13424.7|13421.7|13425.1|13422.1|13427|13422.6|13422.2|13417.5|377
1631196900000|2021-09-09 14:15:00|13425.2|13422.2|13424.5|13421.5|13426.7|13422.2|13422.2|13418.2|388
1631197200000|2021-09-09 14:20:00|13424.6|13421.6|13424.8|13421.8|13426.9|13422.4|13424.2|13419.7|296
1631197500000|2021-09-09 14:25:00|13426.2|13420.2|13425|13422|13428.2|13423.4|13424.7|13420|205
1631197800000|2021-09-09 14:30:00|13425.2|13422.2|13430.7|13424.7|13431.3|13426.5|13424.8|13420.5|280
1631198100000|2021-09-09 14:35:00|13430.6|13424.6|13427.7|13421.7|13431.1|13425.2|13425.7|13421.2|290
1631198400000|2021-09-09 14:40:00|13427.6|13421.6|13429|13423|13429.1|13424.5|13426.1|13421.5|228
1631198700000|2021-09-09 14:45:00|13428.9|13422.9|13427.5|13421.5|13429.7|13424.7|13425.4|13420.8|337
1631199000000|2021-09-09 14:50:00|13427.6|13421.6|13428.1|13422.1|13428.4|13422.9|13424.2|13419.6|341
1631199300000|2021-09-09 14:55:00|13426.7|13423.7|13430.3|13424.3|13432.1|13427.5|13426.6|13422|344
1631199600000|2021-09-09 15:00:00|13428.6|13425.6|13431.2|13425.2|13433.4|13428.8|13428.2|13423.6|312
1631199900000|2021-09-09 15:05:00|13431|13425|13431.8|13425.8|13434.1|13428.2|13429.7|13424.8|262
1631200200000|2021-09-09 15:10:00|13431.7|13425.7|13432.1|13426.1|13433|13428.5|13429.7|13424.7|189
1631200500000|2021-09-09 15:15:00|13432.4|13426.4|13433.6|13430.6|13436.6|13431.3|13432.4|13426.4|199
1631200800000|2021-09-09 15:20:00|13433.7|13430.7|13434.9|13428.9|13436|13431.5|13433.4|13428.8|114
1631201100000|2021-09-09 15:25:00|13434.8|13428.8|13433.9|13427.9|13435|13429.7|13432|13427.3|165
1631201400000|2021-09-09 15:30:00|13432.5|13429.5|13429.5|13426.5|13434.5|13430.1|13429.5|13425.2|239
1631201700000|2021-09-09 15:35:00|13429.6|13426.6|13430.1|13427.1|13432|13427.5|13429.6|13425.3|145
1631202000000|2021-09-09 15:40:00|13429.9|13426.9|13429.4|13423.4|13431.3|13426.9|13427.5|13422.9|170
1631202300000|2021-09-09 15:45:00|13429.3|13423.3|13427.6|13424.6|13429.5|13424.9|13427.5|13423.1|86
1631202600000|2021-09-09 15:50:00|13429.1|13423.1|13426.9|13423.9|13429.3|13425|13426.5|13422.2|148
1631202900000|2021-09-09 15:55:00|13427|13424|13424.6|13421.6|13428.8|13424.3|13424.4|13420|147
1631203200000|2021-09-09 16:00:00|13424.5|13421.5|13424.7|13421.7|13426.3|13421.8|13423.4|13419|159
1631203500000|2021-09-09 16:05:00|13424.6|13421.6|13426.9|13420.9|13427.4|13422.9|13424.6|13420|201
1631203800000|2021-09-09 16:10:00|13427.1|13421.1|13426.6|13420.6|13427.5|13423|13425.5|13420.6|147
1631204100000|2021-09-09 16:15:00|13426.7|13420.7|13426.2|13420.2|13427.4|13422.8|13424.7|13420.1|168
1631204400000|2021-09-09 16:20:00|13426.3|13420.3|13423.9|13417.9|13426.3|13420.3|13422.5|13417.7|178
1631204700000|2021-09-09 16:25:00|13423.8|13417.8|13422.6|13416.6|13423.9|13418.8|13421.2|13416.6|141
1631205000000|2021-09-09 16:30:00|13422.7|13416.7|13423.3|13417.3|13423.5|13418.9|13420.6|13415.6|219
1631205300000|2021-09-09 16:35:00|13423.1|13417.1|13422.2|13419.2|13423.6|13419.3|13421.5|13416.9|149
1631205600000|2021-09-09 16:40:00|13422.1|13419.1|13422.8|13416.8|13423.8|13419.3|13421.1|13416.4|130
1631205900000|2021-09-09 16:45:00|13422.7|13416.7|13423.3|13417.3|13423.7|13419.3|13421.2|13416.6|167
1631206200000|2021-09-09 16:50:00|13423.2|13417.2|13421.4|13418.4|13423.8|13419.3|13421.2|13416.7|160
1631206500000|2021-09-09 16:55:00|13421.6|13418.6|13422.3|13419.3|13423.8|13419.4|13421.3|13417.1|124
1631206800000|2021-09-09 17:00:00|13422.2|13419.2|13420|13417|13423.6|13419.4|13419.4|13415|229
1631207100000|2021-09-09 17:05:00|13419.9|13416.9|13419.5|13413.5|13421.7|13417.3|13417.9|13413.4|197
1631207400000|2021-09-09 17:10:00|13419.3|13413.3|13418.1|13415.1|13419.9|13415.1|13417.8|13412.3|197
1631207700000|2021-09-09 17:15:00|13419.6|13413.6|13422.1|13416.1|13422.6|13418|13419.5|13413.5|210
1631208000000|2021-09-09 17:20:00|13421.9|13415.9|13423.7|13417.7|13425.7|13421.4|13420.9|13415.9|316
1631208300000|2021-09-09 17:25:00|13423.6|13417.6|13426|13420|13427.3|13422.9|13422.2|13417.5|235
1631208600000|2021-09-09 17:30:00|13426.1|13420.1|13426.1|13423.1|13429.5|13423.5|13425.1|13420.1|297
1631208900000|2021-09-09 17:35:00|13426.2|13423.2|13428.3|13422.3|13429.5|13424.1|13425.2|13420.8|326
1631209200000|2021-09-09 17:40:00|13428.4|13422.4|13429.3|13423.3|13429.3|13424.7|13426.4|13421.6|170
1631209500000|2021-09-09 17:45:00|13429.4|13423.4|13427.8|13424.8|13429.6|13424.9|13426.4|13422.1|181
1631209800000|2021-09-09 17:50:00|13427.7|13424.7|13427.5|13424.5|13429.4|13424.9|13427.2|13422.9|168
1631210100000|2021-09-09 17:55:00|13427.4|13424.4|13425.7|13422.7|13428.8|13424.6|13425.6|13421.1|206
1631210400000|2021-09-09 18:00:00|13425.8|13422.8|13428.4|13425.4|13430.3|13425.5|13424.4|13419.8|299
1631210700000|2021-09-09 18:05:00|13428.5|13425.5|13426.5|13420.5|13429.9|13425.5|13425.2|13420.5|198
1631211000000|2021-09-09 18:10:00|13426.6|13420.6|13427.5|13421.5|13427.7|13423.1|13425.4|13420.4|158
1631211300000|2021-09-09 18:15:00|13427.6|13421.6|13427.8|13424.8|13429.5|13425|13425.8|13421.4|98
1631211600000|2021-09-09 18:20:00|13427.7|13424.7|13428.9|13422.9|13429.9|13424.9|13426.8|13422.3|208
1631211900000|2021-09-09 18:25:00|13427.4|13424.4|13427.4|13424.4|13429.3|13424.7|13426.9|13422.4|135
1631212200000|2021-09-09 18:30:00|13427.3|13424.3|13427.6|13424.6|13430.3|13425.5|13427.2|13422.8|142
1631212500000|2021-09-09 18:35:00|13427.4|13424.4|13431.2|13425.2|13431.4|13426.6|13427|13422.4|153
1631212800000|2021-09-09 18:40:00|13431.1|13425.1|13431.6|13425.6|13432.4|13428|13430|13425.1|124
1631213100000|2021-09-09 18:45:00|13431.5|13425.5|13429|13423|13431.7|13427.2|13427.7|13422.8|130
1631213400000|2021-09-09 18:50:00|13428.9|13422.9|13428.9|13422.9|13429.3|13424.6|13427.1|13422.3|137
1631213700000|2021-09-09 18:55:00|13429|13423|13429.1|13423.1|13429.4|13425|13427.1|13422.6|137
1631214000000|2021-09-09 19:00:00|13429.2|13423.2|13431.9|13425.9|13432.1|13426.1|13429|13423|112
1631214300000|2021-09-09 19:05:00|13432|13426|13430.2|13424.2|13432.1|13426.9|13428.7|13423.9|96
1631214600000|2021-09-09 19:10:00|13430.1|13424.1|13432.2|13426.2|13432.4|13426.5|13429.5|13424|91
1631214900000|2021-09-09 19:15:00|13432.5|13426.5|13431.7|13425.7|13433|13428.4|13430.5|13425.6|120
1631215200000|2021-09-09 19:20:00|13431.8|13425.8|13431.4|13425.4|13431.8|13427.2|13429.7|13425|79
1631215500000|2021-09-09 19:25:00|13431.5|13425.5|13431.7|13425.7|13431.7|13425.7|13429.7|13423.7|141
1631215800000|2021-09-09 19:30:00|13431.6|13425.6|13427.7|13421.7|13431.8|13425.8|13427.7|13421.7|138
1631216100000|2021-09-09 19:35:00|13426.3|13423.3|13428.1|13422.1|13428.2|13423.6|13426|13421.4|85
1631216400000|2021-09-09 19:40:00|13428.2|13422.2|13427.1|13421.1|13428.2|13423.6|13426.5|13420.7|127
1631216700000|2021-09-09 19:45:00|13427.2|13421.2|13429.7|13423.7|13430.5|13424.5|13426.3|13421.1|114
1631217000000|2021-09-09 19:50:00|13429.6|13423.6|13429.6|13423.6|13430.2|13424.2|13428.7|13422.7|133
1631217300000|2021-09-09 19:55:00|13429.7|13423.7|13430.3|13424.3|13431|13425.9|13428.1|13422.1|190
1631217600000|2021-09-09 20:00:00|13430.2|13424.2|13431|13425|13431.1|13425.1|13429.7|13423.7|104
1631217900000|2021-09-09 20:05:00|13430.9|13424.9|13430.7|13424.7|13431.1|13425.1|13430.6|13424.6|54
1631218200000|2021-09-09 20:10:00|13430.6|13424.6|13430.8|13424.8|13430.8|13424.8|13430.6|13424.6|43
1631218500000|2021-09-09 20:15:00|13431|13425|13430.7|13424.7|13431.1|13425.1|13430.6|13424.6|89
1631218800000|2021-09-09 20:20:00|13430.8|13424.8|13430.8|13424.8|13431.1|13425.1|13430.7|13424.7|68
1631219100000|2021-09-09 20:25:00|13430.7|13424.7|13430.5|13424.5|13431.2|13425.2|13430.5|13424.5|147
1631219400000|2021-09-09 20:30:00|13430.6|13424.6|13430.8|13424.8|13431.2|13425.2|13430.4|13424.4|110
1631219700000|2021-09-09 20:35:00|13430.9|13424.9|13430.2|13424.2|13431.2|13425.2|13430.1|13424.1|90
1631220000000|2021-09-09 20:40:00|13430.3|13424.3|13430.3|13424.3|13430.6|13424.6|13430|13424|108
1631220300000|2021-09-09 20:45:00|13430.1|13424.1|13430.3|13424.3|13430.6|13424.6|13429.9|13423.9|122
1631220600000|2021-09-09 20:50:00|13430.2|13424.2|13430.2|13424.2|13430.8|13424.8|13430|13424|68
1631220900000|2021-09-09 20:55:00|13430.4|13424.4|13438.7|13418.7|13442.3|13427|13429.8|13418.2|388
1631221200000|2021-09-09 21:00:00|13438.9|13418.9|13435.9|13415.9|13439.7|13419.7|13435.7|13415.7|49
1631221500000|2021-09-09 21:05:00|13440.9|13420.9|13438.8|13418.8|13440.9|13420.9|13433.7|13413.7|81
1631221800000|2021-09-09 21:10:00|13439|13419|13437.9|13417.9|13440.3|13420.3|13437.1|13417.1|78
1631222100000|2021-09-09 21:15:00|13440.9|13420.9|13437.8|13417.8|13440.9|13420.9|13437.2|13417.2|78
1631222400000|2021-09-09 21:20:00|13437.9|13417.9|13438.1|13418.1|13440.3|13420.3|13433.6|13413.6|80
1631222700000|2021-09-09 21:25:00|13437.9|13417.9|13438.2|13418.2|13440.8|13420.8|13437.2|13417.2|77
1631223000000|2021-09-09 21:30:00|13438.3|13418.3|13439.2|13419.2|13442.1|13422.1|13437.2|13417.2|274
1631223300000|2021-09-09 21:35:00|13440.2|13420.2|13439.4|13419.4|13442.7|13422.7|13437.6|13417.6|233
1631223600000|2021-09-09 21:40:00|13440.4|13420.4|13437.9|13417.9|13440.8|13420.8|13437.2|13417.2|203
1631223900000|2021-09-09 21:45:00|13437.8|13417.8|13438.3|13418.3|13440.9|13420.9|13436.5|13416.5|451
1631224200000|2021-09-09 21:50:00|13438.9|13418.9|13438.1|13418.1|13439.8|13419.8|13436.3|13416.3|308
1631224500000|2021-09-09 21:55:00|13437.8|13417.8|13437.5|13417.6|13440.1|13420.1|13437.3|13417.3|213
1631224800000|2021-09-09 22:00:00|13438|13418|13431|13418.9|13440.1|13420.1|13430|13415.5|365
1631225100000|2021-09-09 22:05:00|13431.3|13419.2|13429.1|13419.1|13435.3|13422|13428.4|13417.2|401
1631225400000|2021-09-09 22:10:00|13429|13419.3|13428.1|13420|13430.2|13421|13427.4|13418.3|317
1631225700000|2021-09-09 22:15:00|13428|13420.2|13428|13419.9|13428.6|13420.5|13427.5|13419.6|281
1631226000000|2021-09-09 22:20:00|13428.2|13420|13427.7|13420.3|13428.7|13420.5|13427.5|13419.7|274
1631226300000|2021-09-09 22:25:00|13427.6|13420.4|13428.4|13420|13428.6|13420.5|13427.3|13419.6|299
1631226600000|2021-09-09 22:30:00|13428.6|13420.2|13434.3|13424.7|13434.5|13425.6|13427.5|13419.6|292
1631226900000|2021-09-09 22:35:00|13434.2|13424.9|13435.1|13426.9|13437.3|13428.5|13433.7|13424.5|396
1631227200000|2021-09-09 22:40:00|13435.2|13426.8|13435.3|13427.3|13435.7|13428|13434.5|13425.9|462
1631227500000|2021-09-09 22:45:00|13435.1|13427.4|13434.7|13428.4|13435.7|13429.1|13434.3|13426.7|287
1631227800000|2021-09-09 22:50:00|13434.6|13428.3|13431.7|13424.7|13435|13428.4|13431|13424.2|214
1631228100000|2021-09-09 22:55:00|13431.3|13424.8|13430.5|13423.9|13432|13425.1|13429.6|13423.4|184
1631228400000|2021-09-09 23:00:00|13429.9|13424|13430.6|13424.6|13430.8|13424.8|13429.8|13423.8|99
1631228700000|2021-09-09 23:05:00|13430.7|13424.7|13431.9|13425.9|13432.2|13426.2|13430.6|13424.6|75
1631229000000|2021-09-09 23:10:00|13431.8|13425.8|13431|13425|13432.1|13426.1|13430.4|13424.4|132
1631229300000|2021-09-09 23:15:00|13431.1|13425.1|13431.1|13425.1|13431.2|13425.2|13430.9|13424.9|45
1631229600000|2021-09-09 23:20:00|13431|13425|13431|13425|13431.1|13425.1|13430.9|13424.9|39
1631229900000|2021-09-09 23:25:00|13431.1|13425.1|13431|13425|13431.1|13425.1|13430.2|13424.2|72
1631230200000|2021-09-09 23:30:00|13431.1|13425.1|13430.3|13424.3|13431.1|13425.1|13430.1|13424.1|73
1631230500000|2021-09-09 23:35:00|13430.2|13424.2|13430.7|13424.7|13430.8|13426.3|13429.3|13424.1|75
1631230800000|2021-09-09 23:40:00|13430.9|13424.9|13431.3|13425.3|13431.6|13426.7|13429.6|13424.6|107
1631231100000|2021-09-09 23:45:00|13431.4|13425.4|13432.1|13426.1|13432.4|13427.7|13429.7|13424.9|96
1631231400000|2021-09-09 23:50:00|13430.7|13427.7|13432.3|13426.3|13432.6|13427.9|13430.7|13426|70
1631231700000|2021-09-09 23:55:00|13432.1|13426.1|13432.4|13426.4|13432.6|13427.5|13430.3|13425.4|112
1631232000000|2021-09-10 00:00:00|13432.2|13426.2|13430.5|13424.5|13433|13428.7|13429.1|13424.4|217
1631232300000|2021-09-10 00:05:00|13430.4|13424.4|13427.1|13421.1|13430.6|13425.7|13424.8|13420.2|269
1631232600000|2021-09-10 00:10:00|13427|13421|13428.2|13425.2|13430.1|13425.5|13425|13420.4|186
1631232900000|2021-09-10 00:15:00|13428.1|13425.1|13424.8|13421.8|13430.2|13425.8|13424.8|13420.3|142
1631233200000|2021-09-10 00:20:00|13424.9|13421.9|13424.2|13421.2|13427.4|13422.8|13424.1|13419.4|141
1631233500000|2021-09-10 00:25:00|13424.1|13421.1|13428.2|13425.2|13428.8|13425.3|13424.1|13420.8|93
1631233800000|2021-09-10 00:30:00|13428.3|13425.3|13429.4|13426.4|13431.4|13427|13428.3|13424.1|136
1631234100000|2021-09-10 00:35:00|13429.3|13426.3|13429.9|13426.9|13431.8|13427.8|13428.8|13424.3|144
1631234400000|2021-09-10 00:40:00|13430|13427|13429.1|13426.1|13431.1|13427|13427.5|13423.4|99
1631234700000|2021-09-10 00:45:00|13429.2|13426.2|13428.3|13425.3|13430.3|13426.3|13427.1|13422.9|97
1631235000000|2021-09-10 00:50:00|13428.2|13425.2|13432.3|13426.3|13432.4|13428|13427.6|13423.2|192
1631235300000|2021-09-10 00:55:00|13430.8|13427.8|13432.3|13426.3|13432.8|13428.3|13429.2|13424.9|186
1631235600000|2021-09-10 01:00:00|13432.4|13426.4|13432.1|13429.1|13435.8|13431.3|13431.8|13426.4|194
1631235900000|2021-09-10 01:05:00|13432|13429|13432.1|13426.1|13433.5|13429.1|13429.4|13425|160
1631236200000|2021-09-10 01:10:00|13432|13426|13435.1|13429.1|13436.4|13431.7|13430|13425.8|236
1631236500000|2021-09-10 01:15:00|13435.3|13429.3|13436.8|13430.8|13438|13433.5|13434.4|13428.4|186
1631236800000|2021-09-10 01:20:00|13435.2|13432.2|13436.1|13433.1|13438|13433.6|13435.1|13430.8|173
1631237100000|2021-09-10 01:25:00|13436.2|13433.2|13437.6|13431.6|13438.7|13434.6|13435.8|13431.3|141
1631237400000|2021-09-10 01:30:00|13436.1|13433.1|13434.3|13431.3|13438.3|13433.9|13434.1|13429.9|198
1631237700000|2021-09-10 01:35:00|13434.2|13431.2|13430.9|13427.9|13435.5|13431.3|13430.8|13427.7|110
1631238000000|2021-09-10 01:40:00|13430.8|13427.8|13433.5|13430.5|13433.6|13430.6|13430.6|13427.4|111
1631238300000|2021-09-10 01:45:00|13433.6|13430.6|13434.6|13431.6|13436.1|13431.8|13432.8|13428.8|156
1631238600000|2021-09-10 01:50:00|13436|13430|13433.8|13430.8|13436|13431.3|13431.9|13427.9|171
1631238900000|2021-09-10 01:55:00|13433.7|13430.7|13432.3|13429.3|13435.5|13431.1|13431.4|13427.1|153
1631239200000|2021-09-10 02:00:00|13432.1|13429.1|13433.7|13427.7|13433.8|13429.4|13431.8|13427.6|75
1631239500000|2021-09-10 02:05:00|13432.2|13429.2|13432|13429|13433.7|13429.3|13431.7|13427.3|142
1631239800000|2021-09-10 02:10:00|13433.6|13427.6|13424.6|13418.6|13433.6|13429.6|13423.2|13417.8|278
1631240100000|2021-09-10 02:15:00|13424.7|13418.7|13420.2|13414.2|13427.2|13422.9|13418.1|13413.4|340
1631240400000|2021-09-10 02:20:00|13420.3|13414.3|13416.4|13413.4|13422.3|13417.7|13416.3|13412|325
1631240700000|2021-09-10 02:25:00|13416.5|13413.5|13417.1|13414.1|13420.2|13415.3|13414.5|13410.8|299
1631241000000|2021-09-10 02:30:00|13417|13414|13415.8|13412.8|13418.6|13414|13414.9|13410.5|259
1631241300000|2021-09-10 02:35:00|13415.9|13412.9|13418.1|13412.1|13418.2|13413.5|13415|13410.7|211
1631241600000|2021-09-10 02:40:00|13418.3|13412.3|13415.8|13412.8|13418.4|13413.9|13414.3|13409.8|220
1631241900000|2021-09-10 02:45:00|13415.9|13412.9|13413.9|13410.9|13417.4|13413|13413.7|13409.5|170
1631242200000|2021-09-10 02:50:00|13414|13411|13412.9|13409.9|13415.7|13411.3|13412.7|13408.2|142
1631242500000|2021-09-10 02:55:00|13412.8|13409.8|13408.7|13402.7|13414.4|13409.9|13406.5|13402.2|201
1631242800000|2021-09-10 03:00:00|13408.6|13402.6|13409.2|13406.2|13412|13407.6|13407.3|13402.6|233
1631243100000|2021-09-10 03:05:00|13409.1|13406.1|13407.4|13404.4|13411.7|13407.3|13407.2|13402.7|195
1631243400000|2021-09-10 03:10:00|13407.3|13404.3|13407.4|13404.4|13410.8|13405.6|13406.7|13402.5|174
1631243700000|2021-09-10 03:15:00|13407.3|13404.3|13406.2|13403.2|13409|13404.4|13404.8|13400.3|199
1631244000000|2021-09-10 03:20:00|13406.3|13403.3|13404.7|13401.7|13408.7|13404.3|13404.5|13400.7|177
1631244300000|2021-09-10 03:25:00|13404.5|13401.5|13405.9|13399.9|13406|13401.8|13403.3|13398.9|158
1631244600000|2021-09-10 03:30:00|13404.3|13401.3|13407.6|13401.6|13407.6|13403.1|13404.1|13400|141
1631244900000|2021-09-10 03:35:00|13406.1|13403.1|13408.2|13405.2|13409.8|13405.4|13405.3|13400.7|133
1631245200000|2021-09-10 03:40:00|13408.1|13405.1|13405.9|13402.9|13410.6|13406.1|13405.8|13401.4|144
1631245500000|2021-09-10 03:45:00|13405.8|13402.8|13407.5|13401.5|13407.5|13402.9|13404|13399.4|148
1631245800000|2021-09-10 03:50:00|13407.3|13401.3|13405.8|13399.8|13407.5|13402.9|13403.8|13399.3|141
1631246100000|2021-09-10 03:55:00|13405.9|13399.9|13405.6|13399.6|13406.8|13402.4|13404.2|13399.5|171
1631246400000|2021-09-10 04:00:00|13405.7|13399.7|13406.7|13400.7|13406.8|13402.3|13404.2|13399.6|113
1631246700000|2021-09-10 04:05:00|13406.6|13400.6|13410.6|13404.6|13410.9|13406.3|13405.1|13400.6|170
1631247000000|2021-09-10 04:10:00|13409.1|13406.1|13410.3|13404.3|13411.4|13407|13408.8|13404.2|154
1631247300000|2021-09-10 04:15:00|13410.4|13404.4|13407.5|13401.5|13410.7|13406.1|13405.9|13401.4|168
1631247600000|2021-09-10 04:20:00|13407.6|13401.6|13406.9|13400.9|13407.8|13403.3|13404.8|13400.3|114
1631247900000|2021-09-10 04:25:00|13407|13401|13408.9|13405.9|13410.8|13406.3|13406.2|13401|148
1631248200000|2021-09-10 04:30:00|13408.8|13405.8|13409|13406|13411.1|13407|13408.7|13404.3|120
1631248500000|2021-09-10 04:35:00|13409.1|13406.1|13407.8|13404.8|13410.6|13406.1|13407.6|13403.1|111
1631248800000|2021-09-10 04:40:00|13407.9|13404.9|13408.3|13405.3|13410.2|13405.7|13407.2|13402.9|107
1631249100000|2021-09-10 04:45:00|13408.6|13405.6|13406.7|13403.7|13409.9|13405.6|13406.6|13402.1|110
1631249400000|2021-09-10 04:50:00|13406.8|13403.8|13404.7|13401.7|13407.7|13403.8|13404|13399.6|136
1631249700000|2021-09-10 04:55:00|13404.6|13401.6|13406.1|13403.1|13407.8|13403.9|13404.5|13399.9|130
1631250000000|2021-09-10 05:00:00|13406.2|13403.2|13405.1|13402.1|13408|13403.6|13405.1|13400.6|149
1631250300000|2021-09-10 05:05:00|13405.2|13402.2|13404.2|13401.2|13406.7|13402.3|13403.8|13399.5|179
1631250600000|2021-09-10 05:10:00|13404.3|13401.3|13404.5|13401.5|13406.8|13402.3|13403.7|13399.3|280
1631250900000|2021-09-10 05:15:00|13406.1|13400.1|13407|13401|13407.6|13402.8|13403.8|13399.4|271
1631251200000|2021-09-10 05:20:00|13406.9|13400.9|13402.9|13399.9|13407|13402.3|13402.8|13398.4|137
1631251500000|2021-09-10 05:25:00|13403|13400|13402.5|13399.5|13404.9|13400.4|13402.4|13398|133
1631251800000|2021-09-10 05:30:00|13402.6|13399.6|13400.8|13397.8|13403.3|13399.6|13400.5|13396.4|153
1631252100000|2021-09-10 05:35:00|13400.9|13397.9|13402.4|13396.4|13403|13398.1|13400.8|13396.2|166
1631252400000|2021-09-10 05:40:00|13402.5|13396.5|13404.1|13401.1|13405.4|13401.2|13400.7|13396.3|202
1631252700000|2021-09-10 05:45:00|13404|13401|13406.5|13403.5|13408.9|13405.9|13403.3|13399|251
1631253000000|2021-09-10 05:50:00|13408|13402|13406.6|13403.6|13408.4|13403.9|13406|13401.3|160
1631253300000|2021-09-10 05:55:00|13406.7|13403.7|13407.7|13401.7|13409.6|13405.1|13405.8|13401.6|172
1631253600000|2021-09-10 06:00:00|13407.8|13401.8|13406.2|13403.2|13408.4|13404|13405|13400.5|235
1631253900000|2021-09-10 06:05:00|13406.1|13403.1|13407.8|13404.8|13409.2|13404.8|13404.7|13400.3|243
1631254200000|2021-09-10 06:10:00|13407.7|13404.7|13408.3|13405.3|13410.3|13405.9|13407|13402.7|205
1631254500000|2021-09-10 06:15:00|13408.2|13405.2|13408.4|13405.4|13411.9|13407.5|13407.8|13403.3|240
1631254800000|2021-09-10 06:20:00|13408.3|13405.3|13408.3|13405.3|13411.3|13406.8|13408|13403.5|198
1631255100000|2021-09-10 06:25:00|13409.6|13403.6|13407.9|13404.9|13411.9|13408|13407.5|13403.5|229
1631255400000|2021-09-10 06:30:00|13408|13405|13408.2|13405.2|13410.3|13405.9|13407.5|13403.1|241
1631255700000|2021-09-10 06:35:00|13408.3|13405.3|13407.7|13401.7|13410.1|13405.6|13405.5|13401.1|252
1631256000000|2021-09-10 06:40:00|13407.6|13401.6|13408.1|13402.1|13408.8|13404.2|13406.2|13401.5|211
1631256300000|2021-09-10 06:45:00|13408.2|13402.2|13406.1|13403.1|13409.4|13405|13406|13401.4|200
1631256600000|2021-09-10 06:50:00|13406|13403|13404|13401|13408.3|13403.7|13403.6|13399.6|242
1631256900000|2021-09-10 06:55:00|13404.1|13401.1|13399.8|13396.8|13405.6|13401.2|13399.6|13395|235
1631257200000|2021-09-10 07:00:00|13399.9|13396.9|13399.5|13396.5|13403.5|13399.7|13399.3|13394.9|326
1631257500000|2021-09-10 07:05:00|13399.4|13396.4|13396.9|13393.9|13401.5|13397|13396.7|13392.2|317
1631257800000|2021-09-10 07:10:00|13397.6|13391.6|13396.7|13393.7|13399.5|13395|13394.7|13390.1|358
1631258100000|2021-09-10 07:15:00|13396.6|13393.6|13398.6|13392.6|13398.6|13394.4|13394.7|13390.4|286
1631258400000|2021-09-10 07:20:00|13398.7|13392.7|13395.9|13392.9|13399|13394.4|13395.5|13391.1|198
1631258700000|2021-09-10 07:25:00|13396|13393|13397.4|13391.4|13397.8|13393.4|13394.5|13390|263
1631259000000|2021-09-10 07:30:00|13397.2|13391.2|13396.6|13390.6|13397.5|13393.1|13393.7|13389.2|282
1631259300000|2021-09-10 07:35:00|13396.2|13390.2|13392.6|13389.6|13396.6|13392|13391.7|13387.1|253
1631259600000|2021-09-10 07:40:00|13392.7|13389.7|13397.9|13394.9|13399.7|13395.2|13392.6|13388.3|231
1631259900000|2021-09-10 07:45:00|13397.8|13394.8|13396.3|13390.3|13398.7|13394.8|13395.2|13390.3|301
1631260200000|2021-09-10 07:50:00|13396.2|13390.2|13391.3|13388.3|13396.4|13392.1|13390.9|13386.4|238
1631260500000|2021-09-10 07:55:00|13391.2|13388.2|13391.2|13388.2|13393.5|13389.1|13390.8|13386.5|198
1631260800000|2021-09-10 08:00:00|13391.3|13388.3|13388.6|13385.6|13392.6|13388.4|13388.6|13384.2|222
1631261100000|2021-09-10 08:05:00|13388.7|13385.7|13387|13384|13390.2|13385.7|13386.4|13381.9|204
1631261400000|2021-09-10 08:10:00|13387.1|13384.1|13386.1|13383.1|13388.5|13384.1|13385.6|13381.2|260
1631261700000|2021-09-10 08:15:00|13386|13383|13388.9|13382.9|13389.5|13385.2|13385.9|13381.5|223
1631262000000|2021-09-10 08:20:00|13387.7|13384.7|13387|13384|13390.4|13385.9|13386.6|13382.4|173
1631262300000|2021-09-10 08:25:00|13387.1|13384.1|13388.8|13382.8|13389.4|13384.4|13385.7|13381.3|179
1631262600000|2021-09-10 08:30:00|13388.6|13382.6|13386.4|13380.4|13388.7|13383.7|13384.1|13379.6|295
1631262900000|2021-09-10 08:35:00|13386.3|13380.3|13387.7|13381.7|13387.9|13383.3|13384.7|13380.2|289
1631263200000|2021-09-10 08:40:00|13387.8|13381.8|13387.3|13384.3|13389.8|13385.4|13386.2|13381.7|209
1631263500000|2021-09-10 08:45:00|13387.4|13384.4|13386.9|13380.9|13389.5|13385|13384.8|13380.3|198
1631263800000|2021-09-10 08:50:00|13386.8|13380.8|13386.3|13380.3|13388.8|13384.2|13384.8|13380.2|179
1631264100000|2021-09-10 08:55:00|13386.4|13380.4|13387.7|13381.7|13387.8|13383.2|13384.8|13380.3|180
1631264400000|2021-09-10 09:00:00|13387.8|13381.8|13389.3|13383.3|13389.4|13384.7|13386|13381.4|201
1631264700000|2021-09-10 09:05:00|13389.2|13383.2|13390.7|13384.7|13390.9|13386.4|13387|13382.5|196
1631265000000|2021-09-10 09:10:00|13390.6|13384.6|13390|13387|13392.5|13388.1|13388.7|13383.7|269
1631265300000|2021-09-10 09:15:00|13391.5|13385.5|13390.2|13387.2|13392.5|13387.6|13389.1|13384.5|251
1631265600000|2021-09-10 09:20:00|13390.1|13387.1|13389.2|13386.2|13392|13387.4|13388.8|13384.6|279
1631265900000|2021-09-10 09:25:00|13389.3|13386.3|13388.4|13385.4|13390.7|13386.5|13387.7|13383.2|180
1631266200000|2021-09-10 09:30:00|13388.3|13385.3|13388.8|13385.8|13390.4|13386.3|13387.2|13383.4|260
1631266500000|2021-09-10 09:35:00|13388.7|13385.7|13389.2|13386.2|13391|13386.7|13387.9|13383.8|203
1631266800000|2021-09-10 09:40:00|13389.1|13386.1|13390.9|13387.9|13394|13389.3|13389.1|13384.6|150
1631267100000|2021-09-10 09:45:00|13391|13388|13392.1|13389.1|13393.8|13389.4|13390.8|13386.3|166
1631267400000|2021-09-10 09:50:00|13392|13389|13394.4|13388.4|13394.6|13390.8|13391.9|13387.6|255
1631267700000|2021-09-10 09:55:00|13394.3|13388.3|13395.2|13389.2|13395.8|13391.3|13392.9|13388.2|201
1631268000000|2021-09-10 10:00:00|13395.1|13389.1|13393.5|13390.5|13395.4|13390.8|13391.6|13387.1|234
1631268300000|2021-09-10 10:05:00|13393.6|13390.6|13393|13390|13394.9|13391.4|13391.8|13387.4|198
1631268600000|2021-09-10 10:10:00|13392.9|13389.9|13392|13389|13394.6|13390.3|13391|13387.3|190
1631268900000|2021-09-10 10:15:00|13392.1|13389.1|13392.4|13389.4|13394.4|13390.1|13391.2|13386.7|184
1631269200000|2021-09-10 10:20:00|13393.8|13387.8|13393.2|13390.2|13394.6|13390.4|13392|13387.6|139
1631269500000|2021-09-10 10:25:00|13394.7|13388.7|13392.2|13389.2|13395.2|13391|13391.9|13387.3|196
1631269800000|2021-09-10 10:30:00|13392.3|13389.3|13393.1|13390.1|13395.4|13391|13392.2|13387.9|162
1631270100000|2021-09-10 10:35:00|13393.2|13390.2|13392.1|13389.1|13395.3|13390.5|13391.9|13387.6|206
1631270400000|2021-09-10 10:40:00|13392.2|13389.2|13394.9|13391.9|13396.8|13392.2|13392.1|13387.5|339
1631270700000|2021-09-10 10:45:00|13394.8|13391.8|13395.4|13392.4|13397.7|13393.2|13394.6|13390.1|258
1631271000000|2021-09-10 10:50:00|13395.6|13392.6|13395.1|13392.1|13397.5|13393|13394.2|13390|210
1631271300000|2021-09-10 10:55:00|13395.2|13392.2|13393|13390|13396.7|13392.3|13392.7|13388.7|195
1631271600000|2021-09-10 11:00:00|13393.1|13390.1|13393.1|13390.1|13396.9|13392.5|13392.9|13388.4|351
1631271900000|2021-09-10 11:05:00|13393.2|13390.2|13392.4|13389.4|13395.2|13390.7|13391.9|13387.4|338
1631272200000|2021-09-10 11:10:00|13392.5|13389.5|13395.7|13389.7|13395.8|13391.6|13392.3|13388.2|345
1631272500000|2021-09-10 11:15:00|13395.6|13389.6|13391.5|13388.5|13395.6|13390.9|13390.7|13386.2|309
1631272800000|2021-09-10 11:20:00|13391.4|13388.4|13390.5|13384.5|13393.1|13388.7|13389.1|13384.4|335
1631273100000|2021-09-10 11:25:00|13389|13386|13389.7|13386.7|13391.8|13387.1|13389|13384.7|216
1631273400000|2021-09-10 11:30:00|13389.6|13386.6|13390|13387|13392.5|13387.8|13389.5|13384.9|342
1631273700000|2021-09-10 11:35:00|13390.1|13387.1|13391.2|13385.2|13392|13387.4|13389.2|13384.7|211
1631274000000|2021-09-10 11:40:00|13391.1|13385.1|13389|13386|13391.2|13386.7|13388.7|13384.2|169
1631274300000|2021-09-10 11:45:00|13388.9|13385.9|13391.8|13385.8|13391.8|13387.4|13388.1|13383.6|178
1631274600000|2021-09-10 11:50:00|13391.7|13385.7|13389.5|13386.5|13391.8|13387.4|13388.7|13384.3|292
1631274900000|2021-09-10 11:55:00|13389.4|13386.4|13387.4|13384.4|13391.6|13387.2|13387.1|13383.5|283
1631275200000|2021-09-10 12:00:00|13387.5|13384.5|13387.2|13384.2|13391.4|13387|13386.3|13382.6|344
1631275500000|2021-09-10 12:05:00|13387.3|13384.3|13385.9|13382.9|13388.6|13384.4|13384.9|13380.5|306
1631275800000|2021-09-10 12:10:00|13385.8|13382.8|13384.9|13381.9|13387.9|13383.4|13384.5|13380.2|287
1631276100000|2021-09-10 12:15:00|13384.8|13381.8|13383.2|13380.2|13387|13382.4|13382.8|13378.1|151
1631276400000|2021-09-10 12:20:00|13384.6|13378.6|13383.8|13380.8|13386.8|13382.3|13382.8|13378.4|238
1631276700000|2021-09-10 12:25:00|13383.7|13380.7|13384.2|13378.2|13385.3|13380.8|13382.8|13377.2|214
1631277000000|2021-09-10 12:30:00|13384|13378|13387.1|13384.1|13389.5|13384.6|13383.1|13377.9|318
1631277300000|2021-09-10 12:35:00|13387.2|13384.2|13387.9|13381.9|13389.4|13384.9|13385.8|13381.4|257
1631277600000|2021-09-10 12:40:00|13387.8|13381.8|13385.4|13382.4|13389.6|13385|13385.3|13380.8|338
1631277900000|2021-09-10 12:45:00|13385.5|13382.5|13386.3|13383.3|13388.2|13383.7|13383.5|13379.2|272
1631278200000|2021-09-10 12:50:00|13386.4|13383.4|13389|13386|13390.9|13386.4|13386.1|13381.7|267
1631278500000|2021-09-10 12:55:00|13389.1|13386.1|13389.9|13383.9|13391.8|13387.2|13388.5|13383.8|247
1631278800000|2021-09-10 13:00:00|13390|13384|13390.3|13384.3|13393.2|13388.5|13388|13383.6|320
1631279100000|2021-09-10 13:05:00|13390.4|13384.4|13390.1|13387.1|13392.8|13388.2|13388.9|13384.3|314
1631279400000|2021-09-10 13:10:00|13391.5|13385.5|13390.1|13387.1|13392.3|13387.7|13388.8|13384.2|280
1631279700000|2021-09-10 13:15:00|13390.2|13387.2|13392.4|13386.4|13392.5|13387.5|13389|13384.6|199
1631280000000|2021-09-10 13:20:00|13392.7|13386.7|13391.2|13388.2|13393.1|13388.6|13389.6|13385|197
1631280300000|2021-09-10 13:25:00|13391.3|13388.3|13393.2|13387.2|13393.2|13388.6|13389.4|13385.1|235
1631280600000|2021-09-10 13:30:00|13393.1|13387.1|13394.1|13388.1|13394.1|13389.2|13389.3|13384.8|382
1631280900000|2021-09-10 13:35:00|13394|13388|13392.1|13386.1|13395.2|13390.6|13390.3|13385.5|289
1631281200000|2021-09-10 13:40:00|13391.9|13385.9|13390.8|13387.8|13392.5|13387.9|13387.5|13382.4|347
1631281500000|2021-09-10 13:45:00|13392.2|13386.2|13390.6|13384.6|13392.2|13387.4|13388.3|13383.8|435
1631281800000|2021-09-10 13:50:00|13390.5|13384.5|13390.4|13387.4|13392.5|13388|13388.1|13383.5|334
1631282100000|2021-09-10 13:55:00|13391.9|13385.9|13386.9|13380.9|13392.1|13387.6|13385|13380.4|327
1631282400000|2021-09-10 14:00:00|13386.8|13380.8|13387.3|13384.3|13390|13385.5|13384.9|13380.5|357
1631282700000|2021-09-10 14:05:00|13388.7|13382.7|13389.2|13386.2|13392.7|13388.2|13387.1|13382.5|409
1631283000000|2021-09-10 14:10:00|13389.1|13386.1|13390.1|13387.1|13392.2|13387.7|13388.6|13384|305
1631283300000|2021-09-10 14:15:00|13390.2|13387.2|13388.6|13382.6|13392.6|13388|13387.3|13382.6|300
1631283600000|2021-09-10 14:20:00|13388.7|13382.7|13389.9|13383.9|13391.4|13386.7|13386.7|13381.9|201
1631283900000|2021-09-10 14:25:00|13388.2|13385.2|13390.2|13384.2|13390.3|13385.8|13385|13380.5|304
1631284200000|2021-09-10 14:30:00|13390.3|13384.3|13391.3|13385.3|13393.3|13388.8|13388.9|13384.2|314
1631284500000|2021-09-10 14:35:00|13391.2|13385.2|13394.1|13388.1|13394.1|13389.5|13389.2|13384.6|257
1631284800000|2021-09-10 14:40:00|13394|13388|13394.9|13388.9|13395.4|13390.8|13391.1|13386.6|274
1631285100000|2021-09-10 14:45:00|13394.8|13388.8|13394.8|13391.8|13396.5|13392.1|13392.7|13388|275
1631285400000|2021-09-10 14:50:00|13396.3|13390.3|13394.8|13388.8|13396.5|13391.8|13393.1|13387.1|218
1631285700000|2021-09-10 14:55:00|13394.9|13388.9|13398|13395|13401.9|13395.9|13392.9|13388.3|372
1631286000000|2021-09-10 15:00:00|13399.5|13393.5|13401.2|13395.2|13401.3|13396.3|13396.9|13392.1|191
1631286300000|2021-09-10 15:05:00|13401.3|13395.3|13403.5|13397.5|13405.8|13401.3|13399.2|13394.6|231
1631286600000|2021-09-10 15:10:00|13403.4|13397.4|13402.7|13396.7|13404.8|13400.3|13401|13396.4|174
1631286900000|2021-09-10 15:15:00|13402.6|13396.6|13404.7|13398.7|13404.9|13400.2|13399.7|13395|223
1631287200000|2021-09-10 15:20:00|13403.2|13400.2|13402.6|13396.6|13404.5|13400.2|13400.5|13396|186
1631287500000|2021-09-10 15:25:00|13402.5|13396.5|13403.3|13397.3|13403.6|13398.8|13400.9|13396.3|120
1631287800000|2021-09-10 15:30:00|13403.4|13397.4|13402.3|13396.3|13403.7|13399.1|13400.8|13396|244
1631288100000|2021-09-10 15:35:00|13402.2|13396.2|13402|13399|13403.6|13399.1|13400.2|13395.7|182
1631288400000|2021-09-10 15:40:00|13402.1|13399.1|13403.8|13400.8|13407.1|13402.8|13402.1|13398.3|245
1631288700000|2021-09-10 15:45:00|13405.2|13399.2|13406.7|13403.7|13408.1|13403.7|13403.3|13398.8|276
1631289000000|2021-09-10 15:50:00|13406.8|13403.8|13410|13404|13411|13406.5|13406.5|13402|201
1631289300000|2021-09-10 15:55:00|13408.5|13405.5|13409.8|13403.8|13411.2|13406.6|13408.2|13403.8|195
1631289600000|2021-09-10 16:00:00|13409.9|13403.9|13411.5|13405.5|13411.7|13406.8|13409.5|13403.6|198
1631289900000|2021-09-10 16:05:00|13411.4|13405.4|13407.8|13401.8|13411.5|13406.2|13406.1|13401.2|201
1631290200000|2021-09-10 16:10:00|13407.9|13401.9|13406.9|13403.9|13408.9|13404.3|13406.4|13401.8|171
1631290500000|2021-09-10 16:15:00|13407|13404|13409.2|13403.2|13409.2|13404.6|13406.7|13402.2|131
1631290800000|2021-09-10 16:20:00|13409.1|13403.1|13407.4|13404.4|13409.9|13405.1|13407.3|13402.1|148
1631291100000|2021-09-10 16:25:00|13407.3|13404.3|13406.7|13403.7|13409.2|13404.7|13406.4|13401.9|124
1631291400000|2021-09-10 16:30:00|13406.6|13403.6|13409.1|13403.1|13409.8|13405.1|13406.6|13402.3|154
1631291700000|2021-09-10 16:35:00|13409.2|13403.2|13406.1|13400.1|13409.3|13404.2|13405.6|13400.1|132
1631292000000|2021-09-10 16:40:00|13406.2|13400.2|13407.6|13401.6|13408|13403.4|13405|13400.1|174
1631292300000|2021-09-10 16:45:00|13407.5|13401.5|13407.9|13401.9|13408.7|13404.1|13406.1|13401.2|162
1631292600000|2021-09-10 16:50:00|13407.8|13401.8|13408.6|13402.6|13408.9|13404.5|13406.6|13400.7|251
1631292900000|2021-09-10 16:55:00|13408.5|13402.5|13408.8|13402.8|13409.4|13404.9|13406.7|13402.3|194
1631293200000|2021-09-10 17:00:00|13408.6|13402.6|13408.4|13402.4|13409|13404.1|13406.7|13402.1|143
1631293500000|2021-09-10 17:05:00|13407.2|13404.2|13409.1|13403.1|13409.3|13404.8|13407|13402.5|147
1631293800000|2021-09-10 17:10:00|13409|13403|13409.5|13403.5|13409.8|13405|13407.2|13402.4|192
1631294100000|2021-09-10 17:15:00|13409.4|13403.4|13408.7|13405.7|13410.6|13406.1|13407.7|13403.2|116
1631294400000|2021-09-10 17:20:00|13408.8|13405.8|13414|13408|13415.1|13409.9|13408.7|13403.9|187
1631294700000|2021-09-10 17:25:00|13413.9|13407.9|13414.2|13408.2|13414.5|13409.8|13412.6|13407.8|140
1631295000000|2021-09-10 17:30:00|13414.1|13408.1|13413.6|13407.6|13414.4|13409.8|13412.4|13407.5|120
1631295300000|2021-09-10 17:35:00|13413.7|13407.7|13410.8|13407.8|13414.1|13409.4|13410.7|13406|133
1631295600000|2021-09-10 17:40:00|13410.7|13407.7|13412.4|13406.4|13413.7|13409.1|13410.5|13406|163
1631295900000|2021-09-10 17:45:00|13412.3|13406.3|13414.7|13408.7|13414.7|13410.3|13410.8|13406.3|136
1631296200000|2021-09-10 17:50:00|13414.6|13408.6|13415.5|13409.5|13415.7|13411.3|13413|13408.5|77
1631296500000|2021-09-10 17:55:00|13415.6|13409.6|13415.1|13409.1|13415.7|13411.3|13413.7|13409|73
1631296800000|2021-09-10 18:00:00|13415|13409|13414.4|13408.4|13415|13410.4|13413|13408.3|80
1631297100000|2021-09-10 18:05:00|13414.3|13408.3|13414.7|13408.7|13415.2|13410.7|13412.8|13408.3|87
1631297400000|2021-09-10 18:10:00|13414.6|13408.6|13415.1|13409.1|13415.1|13410.6|13412.6|13408.1|67
1631297700000|2021-09-10 18:15:00|13413.6|13410.6|13414.8|13411.8|13416.8|13412.4|13413.5|13409.1|114
1631298000000|2021-09-10 18:20:00|13414.7|13411.7|13414.9|13408.9|13417.2|13412.8|13413|13408.6|185
1631298300000|2021-09-10 18:25:00|13415.1|13409.1|13414.2|13411.2|13416.2|13411.6|13413.7|13409|156
1631298600000|2021-09-10 18:30:00|13414.3|13411.3|13415.7|13409.7|13415.8|13411.3|13413.7|13409.2|101
1631298900000|2021-09-10 18:35:00|13415.8|13409.8|13417.6|13411.6|13417.7|13412.8|13414|13409.5|108
1631299200000|2021-09-10 18:40:00|13417.7|13411.7|13414.6|13408.6|13417.7|13412.7|13413|13408.5|91
1631299500000|2021-09-10 18:45:00|13414.5|13408.5|13415.9|13409.9|13415.9|13411.5|13412.9|13408.5|86
1631299800000|2021-09-10 18:50:00|13416|13410|13417|13411|13417.2|13412.7|13414.5|13410|114
1631300100000|2021-09-10 18:55:00|13416.9|13410.9|13415.4|13412.4|13417.2|13412.7|13415.3|13410.6|94
1631300400000|2021-09-10 19:00:00|13415.3|13412.3|13417.2|13411.2|13417.6|13412.3|13415.3|13410.7|78
1631300700000|2021-09-10 19:05:00|13417.3|13411.3|13420.1|13414.1|13420.3|13414.3|13417.2|13411.2|106
1631301000000|2021-09-10 19:10:00|13420|13414|13419.5|13413.5|13420.3|13415.2|13418.2|13413.1|106
1631301300000|2021-09-10 19:15:00|13419.6|13413.6|13420.1|13414.1|13420.3|13415.4|13418.1|13413.2|111
1631301600000|2021-09-10 19:20:00|13420.2|13414.2|13421.2|13415.2|13421.3|13415.6|13418.6|13413.7|120
1631301900000|2021-09-10 19:25:00|13421.1|13415.1|13421|13415|13421.5|13416.6|13419.4|13414.5|86
1631302200000|2021-09-10 19:30:00|13421.1|13415.1|13421.1|13415.1|13422.3|13416.3|13420.7|13414.7|138
1631302500000|2021-09-10 19:35:00|13421.2|13415.2|13421.3|13415.3|13421.4|13416.8|13419.7|13414.8|102
1631302800000|2021-09-10 19:40:00|13421.4|13415.4|13421.2|13415.2|13421.7|13417|13420|13414.3|96
1631303100000|2021-09-10 19:45:00|13421.3|13415.3|13420.4|13414.4|13421.5|13416.7|13419.7|13414.4|94
1631303400000|2021-09-10 19:50:00|13420.5|13414.5|13421.1|13415.1|13421.6|13415.6|13420.3|13414.3|111
1631303700000|2021-09-10 19:55:00|13421.2|13415.2|13423.3|13417.3|13423.3|13417.3|13419.8|13413.8|167
1631304000000|2021-09-10 20:00:00|13423.1|13417.1|13422.4|13416.4|13423.5|13417.5|13416.5|13410.5|247
1631304300000|2021-09-10 20:05:00|13422.3|13416.3|13422|13416|13423.1|13417.1|13421.8|13415.8|118
1631304600000|2021-09-10 20:10:00|13421.9|13415.9|13423.5|13417.5|13423.8|13417.8|13421.9|13415.9|128
1631304900000|2021-09-10 20:15:00|13423.4|13417.4|13425.1|13419.1|13425.3|13419.3|13423.1|13417.1|188
1631305200000|2021-09-10 20:20:00|13425.2|13419.2|13426.4|13420.4|13426.8|13420.8|13425.1|13419.1|199
1631305500000|2021-09-10 20:25:00|13426.2|13420.2|13425.4|13419.4|13427.5|13421.5|13425.3|13419.3|185
1631305800000|2021-09-10 20:30:00|13425.3|13419.3|13426.8|13420.8|13427.8|13421.8|13424.8|13418.8|187
1631306100000|2021-09-10 20:35:00|13426.9|13420.9|13427.6|13421.6|13428|13422|13426.6|13420.6|228
1631306400000|2021-09-10 20:40:00|13427.9|13421.9|13426|13420|13436.5|13426.5|13416|13396|519
1631306700000|2021-09-10 20:45:00|13426.3|13420.3|13428.4|13422.4|13430.7|13423|13426.2|13416.9|205
1631307000000|2021-09-10 20:50:00|13428.3|13422.3|13424.9|13404.9|13436.8|13425.9|13420.3|13400.3|398
1631307300000|2021-09-10 20:55:00|13421.7|13401.7|13421.2|13401.2|13427.4|13407.4|13417.8|13397.8|339
1631476800000|2021-09-12 20:00:00|13433|13407|13433|13407|13433|13407|13432.1|13406.1|11
1631477100000|2021-09-12 20:05:00|13432.1|13406.1|13433|13407|13433.3|13407.3|13432.1|13406.1|13
1631477400000|2021-09-12 20:10:00|13432.1|13406.1|13433|13407|13433|13407|13432.1|13406.1|8
1631477700000|2021-09-12 20:15:00|13432.1|13406.1|13433|13407|13433|13407|13432.1|13406.1|4
1631478000000|2021-09-12 20:20:00|13432.1|13406.1|13433|13407|13433|13407|13432.1|13406.1|10
1631478300000|2021-09-12 20:25:00|13432.1|13406.1|13434.5|13408.5|13434.7|13408.7|13431.6|13405.6|17
1631478600000|2021-09-12 20:30:00|13435.3|13409.3|13434.5|13408.5|13435.3|13409.3|13432.3|13406.3|17
1631478900000|2021-09-12 20:35:00|13435.3|13409.3|13434.5|13408.5|13435.3|13409.3|13433.7|13407.7|6
1631479200000|2021-09-12 20:40:00|13433.7|13407.7|13434.5|13408.5|13434.5|13408.5|13433.7|13407.7|16
1631479500000|2021-09-12 20:45:00|13433.7|13407.7|13434.5|13408.5|13434.5|13408.5|13432.8|13406.8|14
1631479800000|2021-09-12 20:50:00|13433.7|13407.7|13434.5|13408.5|13434.5|13408.5|13433.7|13407.7|6
1631480100000|2021-09-12 20:55:00|13433.7|13407.7|13434.8|13408.8|13434.8|13408.8|13433.7|13407.7|11
1631480400000|2021-09-12 21:00:00|13435.5|13409.5|13432.2|13411|13449|13423|13427.8|13404.4|135
1631480700000|2021-09-12 21:05:00|13426.8|13400.8|13432|13408.4|13433.3|13411.7|13426.8|13400.8|56
1631481000000|2021-09-12 21:10:00|13432.1|13411.3|13439.6|13413.6|13440.5|13414.5|13431|13406.7|69
1631481300000|2021-09-12 21:15:00|13438.7|13412.7|13440|13414|13440|13414|13435.3|13409.3|85
1631481600000|2021-09-12 21:20:00|13439.2|13413.2|13439.1|13413.1|13440.5|13414.5|13432.7|13406.7|73
1631481900000|2021-09-12 21:25:00|13438|13412|13434.7|13408.7|13443.7|13417.7|13432.9|13406.9|196
1631482200000|2021-09-12 21:30:00|13434.6|13408.6|13434.7|13408.7|13437.8|13411.8|13428.5|13402.5|99
1631482500000|2021-09-12 21:35:00|13428.7|13402.7|13432.8|13406.8|13437.2|13411.2|13428.7|13402.7|90
1631482800000|2021-09-12 21:40:00|13436.6|13410.6|13433.6|13407.6|13437.8|13411.8|13430.5|13404.5|76
1631483100000|2021-09-12 21:45:00|13434.1|13408.1|13434|13408|13441.2|13415.2|13428.4|13402.4|66
1631483400000|2021-09-12 21:50:00|13432.8|13406.8|13433.4|13407.4|13439.7|13413.7|13429|13403|83
1631483700000|2021-09-12 21:55:00|13430|13404|13433.5|13408.5|13437.3|13411.8|13430|13404|76
1631484000000|2021-09-12 22:00:00|13436.8|13411.8|13432.8|13407.8|13439.1|13414.1|13431.6|13406.6|151
1631484300000|2021-09-12 22:05:00|13433.1|13408.1|13432.6|13407.6|13437.2|13412.2|13428|13403|164
1631484600000|2021-09-12 22:10:00|13432.5|13407.5|13427.4|13412.4|13434.2|13414.6|13426.6|13404.7|111
1631484900000|2021-09-12 22:15:00|13426.7|13411.7|13427.5|13412.5|13429.7|13414.7|13426.6|13411.6|111
1631485200000|2021-09-12 22:20:00|13427.4|13412.4|13430.6|13419.5|13431.3|13420.1|13425.8|13410.8|197
1631485500000|2021-09-12 22:25:00|13430.9|13419.2|13429.1|13421.3|13432.1|13421.6|13428.4|13416.9|273
1631485800000|2021-09-12 22:30:00|13429.4|13421.5|13428.8|13421.5|13430.1|13421.9|13428.2|13417.2|194
1631486100000|2021-09-12 22:35:00|13428.7|13421.6|13428.6|13421.5|13430.4|13422|13428.3|13415.4|154
1631486400000|2021-09-12 22:40:00|13428.5|13421.3|13428.3|13421.3|13430|13422.2|13427.7|13416.8|148
1631486700000|2021-09-12 22:45:00|13428.4|13420.9|13428.5|13421.7|13430.1|13422.2|13427.5|13416.5|134
1631487000000|2021-09-12 22:50:00|13428.2|13422.2|13428.9|13419.9|13429.8|13422.2|13427.5|13416.7|151
1631487300000|2021-09-12 22:55:00|13428.1|13420|13428.1|13421.6|13430.3|13422.2|13427.6|13416.3|150
1631487600000|2021-09-12 23:00:00|13428.2|13421.7|13426.8|13420.8|13428.2|13422.2|13425.7|13419.7|102
1631487900000|2021-09-12 23:05:00|13427|13421|13425.3|13419.3|13427|13421|13425.1|13419.1|116
1631488200000|2021-09-12 23:10:00|13425.7|13419.7|13421.6|13415.6|13426.6|13420.6|13420.7|13414.7|158
1631488500000|2021-09-12 23:15:00|13421.5|13415.5|13419|13413|13422.2|13416.2|13418.4|13412.4|236
1631488800000|2021-09-12 23:20:00|13419.1|13413.1|13421.1|13415.1|13422|13416|13417.8|13411.8|197
1631489100000|2021-09-12 23:25:00|13421.2|13415.2|13420.6|13414.6|13421.8|13415.8|13418.9|13412.9|128
1631489400000|2021-09-12 23:30:00|13420.7|13414.7|13420.6|13414.6|13421.8|13415.8|13419|13413|141
1631489700000|2021-09-12 23:35:00|13420.5|13414.5|13422|13416|13422.8|13416.8|13418.9|13413.6|148
1631490000000|2021-09-12 23:40:00|13422.1|13416.1|13421.9|13415.9|13422.4|13416.4|13421.2|13415.2|98
1631490300000|2021-09-12 23:45:00|13422.2|13416.2|13418.2|13412.2|13422.2|13416.2|13417.6|13411.6|153
1631490600000|2021-09-12 23:50:00|13418.3|13412.3|13417.9|13411.9|13419.8|13413.8|13416.3|13410.3|184
1631490900000|2021-09-12 23:55:00|13418.1|13412.1|13417.9|13411.9|13419.1|13413.1|13417.1|13411.1|173
1631491200000|2021-09-13 00:00:00|13417.6|13411.6|13416.4|13410.4|13420.6|13414.6|13414.9|13409.7|222
1631491500000|2021-09-13 00:05:00|13415.9|13409.9|13422.4|13416.4|13423.2|13418.7|13414|13409.2|282
1631491800000|2021-09-13 00:10:00|13422.3|13416.3|13422.9|13416.9|13425.1|13420.1|13421.2|13416.3|243
1631492100000|2021-09-13 00:15:00|13422.6|13416.6|13423.6|13417.6|13423.7|13419.1|13420.3|13414.3|214
1631492400000|2021-09-13 00:20:00|13424.2|13418.2|13426.5|13420.5|13426.8|13422.1|13421.1|13416.6|281
1631492700000|2021-09-13 00:25:00|13426.6|13420.6|13427.5|13421.5|13427.5|13423|13424.1|13419.5|182
1631493000000|2021-09-13 00:30:00|13427.6|13421.6|13425.8|13419.8|13428.8|13424.3|13424.1|13419.7|200
1631493300000|2021-09-13 00:35:00|13424.4|13421.4|13420.7|13417.7|13425.7|13421.5|13420.6|13416.1|208
1631493600000|2021-09-13 00:40:00|13422.4|13416.4|13422.4|13416.4|13423.6|13418.4|13420|13415.5|232
1631493900000|2021-09-13 00:45:00|13422.3|13416.3|13420.1|13417.1|13422.4|13418.3|13419.8|13415.2|135
1631494200000|2021-09-13 00:50:00|13420.2|13417.2|13422.2|13419.2|13424.4|13419.4|13419.9|13415.3|157
1631494500000|2021-09-13 00:55:00|13422.1|13419.1|13423.9|13420.9|13426.4|13422.1|13421.8|13417.5|140
1631494800000|2021-09-13 01:00:00|13424|13421|13422.6|13419.6|13427|13422.8|13422.6|13418.9|211
1631495100000|2021-09-13 01:05:00|13424.2|13418.2|13424.7|13421.7|13428.5|13423.2|13422.1|13417.7|292
1631495400000|2021-09-13 01:10:00|13424.6|13421.6|13425.8|13419.8|13429.2|13424.6|13423.9|13419.2|201
1631495700000|2021-09-13 01:15:00|13425.7|13419.7|13423.9|13417.9|13426.9|13420.9|13422|13416.5|197
1631496000000|2021-09-13 01:20:00|13422.3|13419.3|13422.8|13419.8|13426.1|13421.6|13422.3|13417.9|163
1631496300000|2021-09-13 01:25:00|13422.9|13419.9|13426.1|13423.1|13427.7|13423.2|13422.8|13418.4|241
1631496600000|2021-09-13 01:30:00|13426.2|13423.2|13422.5|13419.5|13426.6|13423.2|13422.3|13417.9|225
1631496900000|2021-09-13 01:35:00|13422.4|13419.4|13424.9|13421.9|13424.9|13421.9|13421.7|13417.3|198
1631497200000|2021-09-13 01:40:00|13425|13422|13419.9|13416.9|13427.2|13422.8|13419.8|13415.3|262
1631497500000|2021-09-13 01:45:00|13419.8|13416.8|13421.2|13415.2|13422.2|13418|13418|13413.5|216
1631497800000|2021-09-13 01:50:00|13419.7|13416.7|13421.8|13415.8|13422.8|13418.2|13418.5|13414|268
1631498100000|2021-09-13 01:55:00|13421.7|13415.7|13422.8|13419.8|13425|13420.5|13420.2|13415.6|208
1631498400000|2021-09-13 02:00:00|13422.7|13419.7|13422.2|13419.2|13426.2|13422.1|13421.3|13416.6|218
1631498700000|2021-09-13 02:05:00|13422.1|13419.1|13421|13415|13423.6|13419.4|13418.8|13414.7|194
1631499000000|2021-09-13 02:10:00|13421.1|13415.1|13422.4|13419.4|13424.1|13419.6|13419.3|13414.8|167
1631499300000|2021-09-13 02:15:00|13422.3|13419.3|13424.3|13421.3|13425.5|13421.4|13421.9|13417.7|150
1631499600000|2021-09-13 02:20:00|13424.6|13421.6|13427.7|13421.7|13427.8|13423.3|13422.4|13417.9|239
1631499900000|2021-09-13 02:25:00|13426.4|13423.4|13426.7|13420.7|13428.2|13424|13426|13420.3|150
1631500200000|2021-09-13 02:30:00|13426.6|13420.6|13425|13422|13426.7|13422.3|13423.2|13419.3|159
1631500500000|2021-09-13 02:35:00|13425.1|13422.1|13425.2|13419.2|13426|13422.1|13423.1|13418.3|111
1631500800000|2021-09-13 02:40:00|13423.7|13420.7|13425.1|13419.1|13425.5|13421|13421.7|13417.5|147
1631501100000|2021-09-13 02:45:00|13425|13419|13425.7|13422.7|13427.1|13422.7|13423.4|13418.9|174
1631501400000|2021-09-13 02:50:00|13427.1|13421.1|13428.8|13422.8|13428.8|13424.3|13424.9|13420.7|184
1631501700000|2021-09-13 02:55:00|13428.9|13422.9|13426.8|13423.8|13430.1|13425.7|13426.3|13421.8|200
1631502000000|2021-09-13 03:00:00|13426.9|13423.9|13427.4|13424.4|13430.1|13425.7|13426.3|13421.8|175
1631502300000|2021-09-13 03:05:00|13427.3|13424.3|13426.2|13423.2|13430|13425.5|13425.3|13420.8|109
1631502600000|2021-09-13 03:10:00|13426.3|13423.3|13425.3|13422.3|13427.2|13423.4|13424.6|13420.2|137
1631502900000|2021-09-13 03:15:00|13425.2|13422.2|13423.1|13420.1|13426.5|13422.4|13422.8|13418.4|104
1631503200000|2021-09-13 03:20:00|13423|13420|13423|13420|13425.7|13421.3|13422.7|13418.3|124
1631503500000|2021-09-13 03:25:00|13423.1|13420.1|13425.1|13422.1|13427.8|13423.3|13423.1|13418.9|138
1631503800000|2021-09-13 03:30:00|13425.2|13422.2|13427.4|13421.4|13427.4|13422.9|13424.3|13419.9|108
1631504100000|2021-09-13 03:35:00|13425.9|13422.9|13427.1|13424.1|13429|13424.8|13425.9|13421.5|128
1631504400000|2021-09-13 03:40:00|13427.2|13424.2|13428.8|13425.8|13430.7|13426.2|13426.8|13422.7|121
1631504700000|2021-09-13 03:45:00|13428.7|13425.7|13427|13424|13430.5|13426.6|13426.7|13422.2|114
1631505000000|2021-09-13 03:50:00|13427.1|13424.1|13427|13421|13429.5|13425.2|13424.7|13420.4|225
1631505300000|2021-09-13 03:55:00|13427.1|13421.1|13426.2|13423.2|13428.3|13423.8|13424.9|13420.3|138
1631505600000|2021-09-13 04:00:00|13426.1|13423.1|13428.2|13422.2|13429|13423.9|13425.8|13421.3|166
1631505900000|2021-09-13 04:05:00|13427.9|13421.9|13428.3|13422.3|13428.6|13424.2|13425.9|13421.6|143
1631506200000|2021-09-13 04:10:00|13428.4|13422.4|13426.5|13423.5|13428.4|13424|13426.2|13421.5|154
1631506500000|2021-09-13 04:15:00|13426.4|13423.4|13426.4|13423.4|13428.3|13424|13426.4|13422|69
1631506800000|2021-09-13 04:20:00|13426.3|13423.3|13425.9|13422.9|13428.5|13424.1|13424.7|13420.3|99
1631507100000|2021-09-13 04:25:00|13426|13423|13425.5|13422.5|13426.9|13423.3|13424.9|13420.5|115
1631507400000|2021-09-13 04:30:00|13425.4|13422.4|13425.7|13422.7|13427.1|13423.2|13425|13420.6|99
1631507700000|2021-09-13 04:35:00|13425.6|13422.6|13426.5|13423.5|13427.9|13423.8|13425.3|13420.8|99
1631508000000|2021-09-13 04:40:00|13426.6|13423.6|13428|13425|13428.5|13425|13426.5|13422|70
1631508300000|2021-09-13 04:45:00|13428.1|13425.1|13432|13426|13432.5|13427.9|13428.1|13423.9|121
1631508600000|2021-09-13 04:50:00|13430.4|13427.4|13433.5|13430.5|13435.1|13430.8|13429.8|13425.3|136
1631508900000|2021-09-13 04:55:00|13433.6|13430.6|13434.6|13428.6|13437.3|13432.4|13433.1|13428.5|243
1631509200000|2021-09-13 05:00:00|13434.7|13428.7|13436.7|13430.7|13437|13432.4|13432.6|13428.1|179
1631509500000|2021-09-13 05:05:00|13436.8|13430.8|13440.3|13434.3|13440.7|13435.5|13435.1|13430.6|304
1631509800000|2021-09-13 05:10:00|13438.8|13435.8|13440.3|13434.3|13441.3|13436.3|13437.7|13433.2|297
1631510100000|2021-09-13 05:15:00|13440.5|13434.5|13441|13435|13441.6|13437.1|13438.7|13434.1|189
1631510400000|2021-09-13 05:20:00|13441.1|13435.1|13440.9|13434.9|13441.8|13437.3|13438.9|13434.4|174
1631510700000|2021-09-13 05:25:00|13441|13435|13442.2|13436.2|13444.8|13440.4|13438.4|13434|257
1631511000000|2021-09-13 05:30:00|13440.8|13437.8|13440.1|13437.1|13443.9|13439|13440|13435.6|312
1631511300000|2021-09-13 05:35:00|13440|13437|13438.8|13435.8|13441.5|13437.2|13437.1|13432.7|203
1631511600000|2021-09-13 05:40:00|13438.9|13435.9|13438.5|13435.5|13440.4|13435.9|13436.6|13432.4|279
1631511900000|2021-09-13 05:45:00|13438.4|13435.4|13436.5|13433.5|13439.7|13435.6|13434.9|13430.8|230
1631512200000|2021-09-13 05:50:00|13436.3|13433.3|13438|13432|13439|13434.4|13434.9|13431|328
1631512500000|2021-09-13 05:55:00|13437.9|13431.9|13436.2|13433.2|13438.2|13433.7|13435.7|13431.2|221
1631512800000|2021-09-13 06:00:00|13436|13433|13436|13430|13437.9|13433.4|13433.8|13429.4|323
1631513100000|2021-09-13 06:05:00|13436.2|13430.2|13436.3|13433.3|13438.2|13433.8|13434|13429.5|246
1631513400000|2021-09-13 06:10:00|13436.4|13433.4|13435.7|13432.7|13438.2|13433.8|13434|13429.8|292
1631513700000|2021-09-13 06:15:00|13435.6|13432.6|13438.5|13435.5|13439.6|13435.5|13434|13429.9|249
1631514000000|2021-09-13 06:20:00|13438.4|13435.4|13440.7|13437.7|13442.4|13438.3|13438.1|13433.9|201
1631514300000|2021-09-13 06:25:00|13440.6|13437.6|13439.8|13436.8|13443.6|13439.3|13439.6|13435.7|309
1631514600000|2021-09-13 06:30:00|13439.9|13436.9|13439.1|13436.1|13444.4|13440|13438.6|13433.8|257
1631514900000|2021-09-13 06:35:00|13439|13436|13436.5|13430.5|13440.8|13436.2|13434.9|13430.4|255
1631515200000|2021-09-13 06:40:00|13436.6|13430.6|13435.3|13429.3|13436.8|13432.2|13433|13428.7|203
1631515500000|2021-09-13 06:45:00|13435.2|13429.2|13436.6|13433.6|13438|13433.7|13433.8|13429.2|195
1631515800000|2021-09-13 06:50:00|13436.5|13433.5|13437.3|13434.3|13439.6|13435.3|13435.1|13431.1|241
1631516100000|2021-09-13 06:55:00|13437.4|13434.4|13439.8|13436.8|13441.7|13437.3|13437.2|13432.8|211
1631516400000|2021-09-13 07:00:00|13439.9|13436.9|13436.9|13433.9|13440.6|13437.1|13436.4|13431.9|340
1631516700000|2021-09-13 07:05:00|13437|13434|13441.5|13435.5|13442.7|13438.4|13435.8|13431.4|354
1631517000000|2021-09-13 07:10:00|13441.6|13435.6|13441.3|13438.3|13443.5|13439.1|13439.3|13434.8|363
1631517300000|2021-09-13 07:15:00|13441.2|13438.2|13439.2|13436.2|13443.8|13439.3|13439.1|13434.5|231
1631517600000|2021-09-13 07:20:00|13439.3|13436.3|13436.1|13430.1|13440.5|13436.3|13434.2|13429.6|268
1631517900000|2021-09-13 07:25:00|13434.4|13431.4|13434.2|13431.2|13436.4|13432|13432.9|13428.8|251
1631518200000|2021-09-13 07:30:00|13434.1|13431.1|13435.4|13432.4|13436.4|13432.6|13434|13430.3|110
1631518500000|2021-09-13 07:35:00|13435.3|13432.3|13435.5|13432.5|13436.6|13432.6|13434.9|13430.5|110
1631518800000|2021-09-13 07:40:00|13435.4|13432.4|13433.6|13430.6|13437.3|13433.2|13433.5|13429.1|215
1631519100000|2021-09-13 07:45:00|13433.5|13430.5|13432.2|13429.2|13435.4|13431|13432|13428|260
1631519400000|2021-09-13 07:50:00|13432.1|13429.1|13431.2|13428.2|13433.3|13429.1|13429.8|13426|190
1631519700000|2021-09-13 07:55:00|13431.1|13428.1|13435.5|13429.5|13435.5|13430.9|13430|13426|174
1631520000000|2021-09-13 08:00:00|13435.4|13429.4|13431.7|13428.7|13435.4|13430.9|13431.1|13426.6|272
1631520300000|2021-09-13 08:05:00|13431.6|13428.6|13430.9|13427.9|13433.6|13429.1|13430.5|13426.1|306
1631520600000|2021-09-13 08:10:00|13431|13428|13430.3|13427.3|13433|13428.4|13429.9|13425.6|288
1631520900000|2021-09-13 08:15:00|13430.4|13427.4|13429.9|13426.9|13432.6|13428.5|13428.9|13425|243
1631521200000|2021-09-13 08:20:00|13429.8|13426.8|13429.9|13426.9|13432|13427.7|13429.3|13424.9|296
1631521500000|2021-09-13 08:25:00|13430|13427|13430.9|13427.9|13432.1|13428.5|13428.8|13424.7|218
1631521800000|2021-09-13 08:30:00|13431|13428|13430.4|13427.4|13432.6|13428.5|13430|13425.6|235
1631522100000|2021-09-13 08:35:00|13430.3|13427.3|13433.1|13427.1|13434.1|13429.7|13430.3|13426.1|208
1631522400000|2021-09-13 08:40:00|13433|13427|13431.9|13428.9|13433.7|13429.1|13430.6|13426.4|232
1631522700000|2021-09-13 08:45:00|13431.8|13428.8|13430.5|13427.5|13434.3|13430.1|13430.4|13426.5|262
1631523000000|2021-09-13 08:50:00|13430.6|13427.6|13429.5|13426.5|13433.1|13429|13429.4|13424.9|182
1631523300000|2021-09-13 08:55:00|13429.6|13426.6|13430.2|13427.2|13432.4|13427.8|13429|13424.5|217
1631523600000|2021-09-13 09:00:00|13430.1|13427.1|13427.9|13424.9|13431.9|13427.8|13427.6|13423|205
1631523900000|2021-09-13 09:05:00|13428|13425|13428|13425|13430.3|13425.9|13427.4|13423.2|213
1631524200000|2021-09-13 09:10:00|13427.9|13424.9|13430.4|13424.4|13431|13426.4|13427.8|13423.4|167
1631524500000|2021-09-13 09:15:00|13430.3|13424.3|13429.2|13426.2|13431.1|13426.6|13428.4|13424|167
1631524800000|2021-09-13 09:20:00|13429.1|13426.1|13427|13424|13430.7|13426.4|13426.7|13422.2|262
1631525100000|2021-09-13 09:25:00|13426.9|13423.9|13426|13423|13428.5|13424.1|13425.8|13421.1|241
1631525400000|2021-09-13 09:30:00|13427.4|13421.4|13426.9|13423.9|13428.4|13424.1|13425.8|13421.4|156
1631525700000|2021-09-13 09:35:00|13426.8|13423.8|13427.2|13424.2|13429.3|13425.2|13426.7|13422.3|138
1631526000000|2021-09-13 09:40:00|13428.7|13422.7|13426.9|13423.9|13428.7|13424.3|13426.4|13422.1|111
1631526300000|2021-09-13 09:45:00|13427|13424|13430|13424|13430.1|13425.7|13426.6|13422.7|181
1631526600000|2021-09-13 09:50:00|13428.6|13425.6|13428.4|13425.4|13430.3|13425.8|13428.1|13423.6|191
1631526900000|2021-09-13 09:55:00|13428.5|13425.5|13428.3|13422.3|13430.3|13425.6|13426.4|13421.9|244
1631527200000|2021-09-13 10:00:00|13428.4|13422.4|13428.1|13422.1|13428.8|13424.2|13426.3|13421.6|258
1631527500000|2021-09-13 10:05:00|13428|13422|13428.1|13422.1|13428.7|13424.1|13426.2|13421.6|198
1631527800000|2021-09-13 10:10:00|13428.2|13422.2|13428.1|13422.1|13428.6|13423.9|13426.5|13421.7|169
1631528100000|2021-09-13 10:15:00|13428.2|13422.2|13429.8|13423.8|13430|13425.2|13426.3|13421.7|204
1631528400000|2021-09-13 10:20:00|13430|13424|13430.3|13424.3|13430.7|13426.1|13426.2|13422.5|208
1631528700000|2021-09-13 10:25:00|13430.4|13424.4|13429.2|13426.2|13430.4|13426.2|13428.3|13423.9|188
1631529000000|2021-09-13 10:30:00|13429.1|13426.1|13429.4|13426.4|13430.6|13426.4|13428.7|13424.5|194
1631529300000|2021-09-13 10:35:00|13429.3|13426.3|13430.8|13427.8|13432.4|13428.1|13428.3|13423.8|245
1631529600000|2021-09-13 10:40:00|13431|13428|13433.6|13430.6|13435.5|13431|13430.9|13426.4|214
1631529900000|2021-09-13 10:45:00|13433.7|13430.7|13435.2|13432.2|13436.8|13432.3|13433.3|13429.2|190
1631530200000|2021-09-13 10:50:00|13435.3|13432.3|13435.5|13432.5|13437.1|13432.8|13434.7|13430.3|148
1631530500000|2021-09-13 10:55:00|13435.4|13432.4|13436.3|13433.3|13437.5|13433.4|13435.4|13430.9|187
1631530800000|2021-09-13 11:00:00|13436.2|13433.2|13436.1|13433.1|13438.2|13433.8|13436|13431.5|232
1631531100000|2021-09-13 11:05:00|13436.2|13433.2|13436.6|13433.6|13438.3|13434.3|13435.2|13431.4|228
1631531400000|2021-09-13 11:10:00|13436.7|13433.7|13435.9|13432.9|13438.2|13433.9|13435.7|13431.3|160
1631531700000|2021-09-13 11:15:00|13436|13433|13438.3|13432.3|13438.4|13433.9|13435.7|13431.2|203
1631532000000|2021-09-13 11:20:00|13438.2|13432.2|13436.7|13433.7|13438.2|13433.8|13436|13431.8|186
1631532300000|2021-09-13 11:25:00|13436.6|13433.6|13437.6|13434.6|13439.3|13435.1|13436.2|13432.6|193
1631532600000|2021-09-13 11:30:00|13437.7|13434.7|13438|13435|13439.4|13435|13437.2|13432.8|158
1631532900000|2021-09-13 11:35:00|13437.9|13434.9|13436.7|13430.7|13439.1|13435|13434.8|13430.4|218
1631533200000|2021-09-13 11:40:00|13436.6|13430.6|13437.6|13431.6|13438.4|13433.8|13435|13430.4|342
1631533500000|2021-09-13 11:45:00|13437.7|13431.7|13436.9|13433.9|13438.9|13434.5|13436.1|13431.6|252
1631533800000|2021-09-13 11:50:00|13436.8|13433.8|13437.2|13431.2|13438.4|13433.9|13436.2|13431|147
1631534100000|2021-09-13 11:55:00|13435.8|13432.8|13435.6|13429.6|13437.2|13432.9|13433.9|13429.5|203
1631534400000|2021-09-13 12:00:00|13434|13431|13433.2|13430.2|13436.7|13432.5|13433|13428.7|266
1631534700000|2021-09-13 12:05:00|13433.3|13430.3|13431.7|13428.7|13435|13430.9|13431.5|13427.2|293
1631535000000|2021-09-13 12:10:00|13431.8|13428.8|13431.9|13428.9|13433.8|13429.8|13431.5|13427.2|157
1631535300000|2021-09-13 12:15:00|13432|13429|13431.9|13428.9|13433.8|13429.8|13430.8|13426.7|251
1631535600000|2021-09-13 12:20:00|13433.2|13427.2|13432.3|13429.3|13434.8|13430.4|13431.4|13427.2|184
1631535900000|2021-09-13 12:25:00|13432.2|13429.2|13430.9|13427.9|13433.7|13430|13429.7|13426.2|229
1631536200000|2021-09-13 12:30:00|13430.8|13427.8|13430.3|13427.3|13432.8|13428.4|13429.7|13425.9|310
1631536500000|2021-09-13 12:35:00|13430.2|13427.2|13430.7|13427.7|13433.3|13429.7|13429.9|13425.7|323
1631536800000|2021-09-13 12:40:00|13430.9|13427.9|13430.5|13427.5|13432.7|13428.1|13429.9|13425.6|267
1631537100000|2021-09-13 12:45:00|13430.6|13427.6|13429.6|13426.6|13432.3|13427.9|13429.6|13425.1|275
1631537400000|2021-09-13 12:50:00|13429.7|13426.7|13428.7|13425.7|13431.4|13427.1|13428.5|13424.5|204
1631537700000|2021-09-13 12:55:00|13428.8|13425.8|13431.2|13425.2|13431.2|13426.7|13427.8|13423.9|184
1631538000000|2021-09-13 13:00:00|13429.7|13426.7|13428.3|13425.3|13430.2|13426.7|13427.6|13423.6|309
1631538300000|2021-09-13 13:05:00|13428.2|13425.2|13427.6|13424.6|13429.9|13425.8|13427.4|13423.2|231
1631538600000|2021-09-13 13:10:00|13427.7|13424.7|13428.2|13425.2|13430.5|13425.9|13427.5|13423.4|244
1631538900000|2021-09-13 13:15:00|13429.7|13423.7|13428.3|13425.3|13430.3|13425.8|13427.5|13423.1|281
1631539200000|2021-09-13 13:20:00|13428.4|13425.4|13426.6|13423.6|13428.4|13425.4|13426.5|13422.2|205
1631539500000|2021-09-13 13:25:00|13426.5|13423.5|13424.3|13421.3|13426.6|13423.6|13423.5|13419.1|296
1631539800000|2021-09-13 13:30:00|13424.4|13421.4|13424.7|13421.7|13426.7|13422.5|13423.5|13419|338
1631540100000|2021-09-13 13:35:00|13424.6|13421.6|13424.8|13421.8|13426.6|13422.7|13424|13419.9|282
1631540400000|2021-09-13 13:40:00|13424.7|13421.7|13427|13421|13427.5|13423|13424.2|13419.7|276
1631540700000|2021-09-13 13:45:00|13425.6|13422.6|13426.2|13423.2|13428|13423.5|13424.3|13419.9|298
1631541000000|2021-09-13 13:50:00|13426.1|13423.1|13423.1|13420.1|13426.2|13423.2|13422.5|13418.2|238
1631541300000|2021-09-13 13:55:00|13423.2|13420.2|13423.4|13417.4|13424.7|13420.7|13421.6|13417.1|260
1631541600000|2021-09-13 14:00:00|13421.9|13418.9|13423.3|13420.3|13424.3|13420.3|13421.6|13417.4|402
1631541900000|2021-09-13 14:05:00|13423.4|13420.4|13425.2|13419.2|13425.3|13421|13421.9|13417.4|444
1631542200000|2021-09-13 14:10:00|13425.3|13419.3|13424.1|13421.1|13426|13421.9|13422.1|13418.2|442
1631542500000|2021-09-13 14:15:00|13424.2|13421.2|13422.2|13419.2|13425.7|13421.3|13421.9|13417.6|316
1631542800000|2021-09-13 14:20:00|13422.3|13419.3|13424.3|13421.3|13426.1|13421.8|13422.2|13418.2|328
1631543100000|2021-09-13 14:25:00|13424.2|13421.2|13427.8|13424.8|13430.1|13425.7|13423.3|13420|400
1631543400000|2021-09-13 14:30:00|13429.2|13423.2|13431.2|13425.2|13431.3|13427.2|13427.3|13422.9|427
1631543700000|2021-09-13 14:35:00|13429.5|13426.5|13423.8|13420.8|13431.2|13426.8|13423|13418.9|348
1631544000000|2021-09-13 14:40:00|13423.9|13420.9|13424.7|13421.7|13427.2|13422.7|13423.3|13419.1|282
1631544300000|2021-09-13 14:45:00|13424.6|13421.6|13422.4|13419.4|13425.6|13421.8|13421|13416.6|386
1631544600000|2021-09-13 14:50:00|13422.5|13419.5|13421.1|13418.1|13423.9|13419.8|13420.3|13415.9|347
1631544900000|2021-09-13 14:55:00|13421|13418|13419.6|13416.6|13423|13418.5|13419.4|13414.8|247
1631545200000|2021-09-13 15:00:00|13419.5|13416.5|13420.8|13414.8|13422.5|13418|13419.2|13414.3|217
1631545500000|2021-09-13 15:05:00|13420.7|13414.7|13421.5|13415.5|13421.6|13417|13419.3|13414.3|177
1631545800000|2021-09-13 15:10:00|13421.4|13415.4|13423.8|13417.8|13424|13419.5|13420.3|13415.3|201
1631546100000|2021-09-13 15:15:00|13422.3|13419.3|13425.2|13419.2|13425.6|13421|13421.8|13416.8|213
1631546400000|2021-09-13 15:20:00|13425.1|13419.1|13422.8|13416.8|13425.5|13420.9|13422.7|13416.7|192
1631546700000|2021-09-13 15:25:00|13422.9|13416.9|13421.7|13415.7|13423.3|13417.3|13421.2|13415.2|140
1631547000000|2021-09-13 15:30:00|13421.9|13415.9|13420.6|13414.6|13423|13417|13418.7|13414.2|197
1631547300000|2021-09-13 15:35:00|13420.7|13414.7|13421.9|13415.9|13422.4|13417.2|13419.1|13414.5|143
1631547600000|2021-09-13 15:40:00|13421.8|13415.8|13421.7|13415.7|13422.3|13417.8|13420|13415.4|166
1631547900000|2021-09-13 15:45:00|13421.6|13415.6|13421.9|13415.9|13423.1|13418.5|13419.8|13414.6|158
1631548200000|2021-09-13 15:50:00|13421.8|13415.8|13422.3|13416.3|13422.5|13417.9|13419.3|13414.8|206
1631548500000|2021-09-13 15:55:00|13422.2|13416.2|13421.2|13418.2|13423|13418.5|13419.2|13414.7|282
1631548800000|2021-09-13 16:00:00|13422.7|13416.7|13423.5|13417.5|13424|13419.4|13421.4|13416.4|161
1631549100000|2021-09-13 16:05:00|13423.4|13417.4|13424.1|13418.1|13424.4|13419.9|13421.7|13417|178
1631549400000|2021-09-13 16:10:00|13424.2|13418.2|13422.6|13416.6|13424.2|13419.7|13420.4|13415.7|181
1631549700000|2021-09-13 16:15:00|13422.5|13416.5|13422.3|13419.3|13424.5|13420|13420.8|13416.5|215
1631550000000|2021-09-13 16:20:00|13422.2|13419.2|13422.6|13416.6|13424.2|13419.5|13421.2|13416.3|250
1631550300000|2021-09-13 16:25:00|13422.5|13416.5|13424.3|13418.3|13424.7|13420.3|13420.8|13416.1|184
1631550600000|2021-09-13 16:30:00|13422.9|13419.9|13423.8|13420.8|13425.2|13420.8|13422.7|13418.3|146
1631550900000|2021-09-13 16:35:00|13423.7|13420.7|13424.6|13418.6|13425.2|13420.7|13422.3|13417.7|171
1631551200000|2021-09-13 16:40:00|13424.7|13418.7|13424.5|13421.5|13426.3|13421.6|13423.2|13418.6|144
1631551500000|2021-09-13 16:45:00|13424.6|13421.6|13424.6|13421.6|13426.5|13421.9|13424.3|13419.8|99
1631551800000|2021-09-13 16:50:00|13426.1|13420.1|13426|13420|13426.3|13421.9|13424.4|13419.8|99
1631552100000|2021-09-13 16:55:00|13424.5|13421.5|13424.6|13421.6|13426|13421.8|13424.3|13419.7|53
1631552400000|2021-09-13 17:00:00|13424.7|13421.7|13428.8|13422.8|13428.8|13424.1|13424.7|13420.3|129
1631552700000|2021-09-13 17:05:00|13428.7|13422.7|13427|13424|13428.8|13424.2|13425.8|13421.3|122
1631553000000|2021-09-13 17:10:00|13427.2|13424.2|13427.5|13424.5|13429.3|13425|13426.9|13422.4|124
1631553300000|2021-09-13 17:15:00|13429|13423|13426.8|13423.8|13429.1|13424.6|13426.3|13421.5|131
1631553600000|2021-09-13 17:20:00|13426.9|13423.9|13427.3|13424.3|13428.8|13424.4|13426.1|13421.7|124
1631553900000|2021-09-13 17:25:00|13427.2|13424.2|13428|13425|13429.8|13425.3|13427.2|13422.7|102
1631554200000|2021-09-13 17:30:00|13427.9|13424.9|13428.5|13422.5|13429.9|13425.5|13426.3|13421.9|170
1631554500000|2021-09-13 17:35:00|13428.6|13422.6|13427.1|13424.1|13429|13424.3|13426.7|13422.2|156
1631554800000|2021-09-13 17:40:00|13427|13424|13430.1|13424.1|13430.2|13425|13426.9|13422.6|208
1631555100000|2021-09-13 17:45:00|13430|13424|13430|13424|13430.7|13426.1|13428.3|13423.6|162
1631555400000|2021-09-13 17:50:00|13430.1|13424.1|13429.8|13426.8|13431.6|13426.9|13428.7|13424.1|143
1631555700000|2021-09-13 17:55:00|13429.9|13426.9|13431.1|13425.1|13431.8|13427.3|13429.7|13424.9|109
1631556000000|2021-09-13 18:00:00|13431.4|13425.4|13431.6|13425.6|13431.7|13426.8|13429.4|13424.4|222
1631556300000|2021-09-13 18:05:00|13431.5|13425.5|13430.6|13424.6|13431.6|13427.2|13429|13424.4|149
1631556600000|2021-09-13 18:10:00|13429.1|13426.1|13431.6|13425.6|13432.2|13427.5|13429.1|13424.6|200
1631556900000|2021-09-13 18:15:00|13431.5|13425.5|13431|13425|13432.9|13428.4|13429.4|13425|217
1631557200000|2021-09-13 18:20:00|13431.1|13425.1|13430.1|13427.1|13432|13427.6|13429.3|13425|191
1631557500000|2021-09-13 18:25:00|13430.2|13427.2|13432.6|13426.6|13433.3|13428.9|13430|13425.6|196
1631557800000|2021-09-13 18:30:00|13432.7|13426.7|13430.2|13427.2|13432.7|13428.1|13430|13425.4|162
1631558100000|2021-09-13 18:35:00|13430.3|13427.3|13433.1|13427.1|13433.6|13429.1|13429.9|13425.5|170
1631558400000|2021-09-13 18:40:00|13433|13427|13431.6|13425.6|13433|13428.5|13429.8|13425.1|204
1631558700000|2021-09-13 18:45:00|13431.5|13425.5|13426.3|13423.3|13432.5|13428|13426.3|13421.7|187
1631559000000|2021-09-13 18:50:00|13426.4|13423.4|13428|13422|13428.2|13423.5|13426.1|13421.5|136
1631559300000|2021-09-13 18:55:00|13428.4|13422.4|13428.9|13422.9|13429.1|13424.4|13426.2|13421.8|194
1631559600000|2021-09-13 19:00:00|13429|13423|13430.9|13424.9|13431.3|13425.3|13429|13423|147
1631559900000|2021-09-13 19:05:00|13431|13425|13429.8|13423.8|13431|13425|13429.3|13423.3|149
1631560200000|2021-09-13 19:10:00|13429.6|13423.6|13429.6|13423.6|13429.7|13425.1|13428|13422.2|113
1631560500000|2021-09-13 19:15:00|13429.5|13423.5|13429.2|13423.2|13429.9|13425.3|13426.4|13421.9|149
1631560800000|2021-09-13 19:20:00|13429.1|13423.1|13428.2|13422.2|13429.4|13424.3|13426.7|13421.9|121
1631561100000|2021-09-13 19:25:00|13428.3|13422.3|13427.8|13421.8|13428.6|13423.9|13426.6|13421.7|149
1631561400000|2021-09-13 19:30:00|13428|13422|13428|13422|13428.4|13423.7|13426.7|13421.8|86
1631561700000|2021-09-13 19:35:00|13427.9|13421.9|13428.4|13422.4|13428.8|13424.2|13426.9|13421.9|112
1631562000000|2021-09-13 19:40:00|13428.5|13422.5|13426.9|13423.9|13428.6|13424.1|13426.9|13422.3|97
1631562300000|2021-09-13 19:45:00|13427|13424|13428.5|13422.5|13428.7|13424.1|13426.9|13422.4|76
1631562600000|2021-09-13 19:50:00|13428.2|13422.2|13426.8|13420.8|13428.5|13423.5|13426.5|13420.5|159
1631562900000|2021-09-13 19:55:00|13426.7|13420.7|13426|13420|13427.3|13421.9|13424.8|13419.9|207
1631563200000|2021-09-13 20:00:00|13426.2|13420.2|13426.8|13420.8|13427.4|13421.4|13426.2|13420.2|129
1631563500000|2021-09-13 20:05:00|13426.9|13420.9|13426.7|13420.7|13427.9|13421.9|13426.3|13420.3|146
1631563800000|2021-09-13 20:10:00|13426.8|13420.8|13427|13421|13427|13421|13426.6|13420.6|66
1631564100000|2021-09-13 20:15:00|13426.8|13420.8|13426.9|13420.9|13427|13421|13426.7|13420.7|58
1631564400000|2021-09-13 20:20:00|13426.8|13420.8|13426.7|13420.7|13427|13421|13426.6|13420.6|68
1631564700000|2021-09-13 20:25:00|13426.8|13420.8|13425.6|13419.6|13426.8|13420.8|13425.4|13419.4|119
1631565000000|2021-09-13 20:30:00|13425.4|13419.4|13425.2|13419.2|13425.7|13419.7|13425.1|13419.1|142
1631565300000|2021-09-13 20:35:00|13425.3|13419.3|13424.5|13418.5|13425.4|13419.4|13424.1|13418.1|144
1631565600000|2021-09-13 20:40:00|13424.4|13418.4|13424.1|13418.1|13424.6|13418.6|13423.9|13417.9|119
1631565900000|2021-09-13 20:45:00|13423.9|13417.9|13422.3|13416.3|13424.1|13418.1|13421.7|13415.7|170
1631566200000|2021-09-13 20:50:00|13422.4|13416.4|13422.2|13416.2|13422.5|13416.5|13421.9|13415.9|75
1631566500000|2021-09-13 20:55:00|13422.3|13416.3|13422.5|13416.5|13425.3|13419.3|13421.6|13415.6|140
1631566800000|2021-09-13 21:00:00|13422.2|13416.2|13430.2|13415.2|13431.8|13418.4|13422.2|13415|52
1631567100000|2021-09-13 21:05:00|13430.1|13415.1|13428.3|13413.3|13433.7|13418.7|13426.3|13411.3|67
1631567400000|2021-09-13 21:10:00|13428.4|13413.4|13427.9|13412.9|13433|13418|13425.3|13410.3|102
1631567700000|2021-09-13 21:15:00|13427.7|13412.7|13430.2|13415.2|13432.8|13417.8|13426.3|13411.3|84
1631568000000|2021-09-13 21:20:00|13430.1|13415.1|13431.5|13416.5|13432.8|13417.8|13428.5|13413.5|75
1631568300000|2021-09-13 21:25:00|13431.6|13416.6|13428.5|13413.5|13433.4|13418.4|13428.2|13413.2|73
1631568600000|2021-09-13 21:30:00|13428.4|13413.4|13431.5|13416.5|13432.7|13417.7|13427.2|13412.2|407
1631568900000|2021-09-13 21:35:00|13431.1|13416.1|13431.6|13416.6|13432.6|13417.6|13428.6|13413.6|152
1631569200000|2021-09-13 21:40:00|13431.2|13416.2|13433|13418|13433|13418|13428.6|13413.6|141
1631569500000|2021-09-13 21:45:00|13431.9|13416.9|13428.9|13413.9|13434|13419|13427.6|13412.6|112
1631569800000|2021-09-13 21:50:00|13428|13413|13431.6|13416.6|13432.7|13417.7|13427.4|13412.4|115
1631570100000|2021-09-13 21:55:00|13431.4|13416.4|13431.8|13416.8|13433.2|13418.2|13426.2|13411.2|127
1631570400000|2021-09-13 22:00:00|13428.7|13413.7|13431.9|13419.1|13432.7|13420.1|13428.7|13413.7|319
1631570700000|2021-09-13 22:05:00|13432|13419.2|13430.8|13419|13433|13420.5|13428.9|13417.5|258
1631571000000|2021-09-13 22:10:00|13430.7|13418.7|13429.8|13417.8|13431.5|13420.1|13429.3|13417.6|196
1631571300000|2021-09-13 22:15:00|13429.9|13418.6|13427.1|13419.5|13430.8|13420.5|13426.8|13417.8|273
1631571600000|2021-09-13 22:20:00|13426.8|13419|13426.2|13419.1|13427.7|13420.8|13423.6|13416.7|244
1631571900000|2021-09-13 22:25:00|13426.1|13419.6|13427.7|13421.7|13428.2|13422.2|13425.8|13418.7|143
1631572200000|2021-09-13 22:30:00|13427.5|13421.5|13426.9|13420.9|13427.8|13421.8|13425.9|13418.9|129
1631572500000|2021-09-13 22:35:00|13427|13421|13426.6|13420.6|13427.5|13421.5|13425.7|13418.7|115
1631572800000|2021-09-13 22:40:00|13426.7|13420.7|13426.6|13420.6|13427.5|13421.5|13426.3|13420.3|83
1631573100000|2021-09-13 22:45:00|13427|13421|13426|13420|13427.1|13421.1|13425.4|13418.2|87
1631573400000|2021-09-13 22:50:00|13426.3|13420.3|13425.9|13419.9|13426.3|13420.3|13425.3|13418.5|72
1631573700000|2021-09-13 22:55:00|13425.8|13419.8|13426.2|13420.2|13426.4|13420.4|13425.4|13419.2|83
1631574000000|2021-09-13 23:00:00|13425.7|13419.7|13425.8|13419.8|13426.3|13420.3|13425.2|13419.2|95
1631574300000|2021-09-13 23:05:00|13425.7|13419.7|13425.8|13419.8|13426.3|13420.3|13425.5|13419.5|68
1631574600000|2021-09-13 23:10:00|13426|13420|13425.3|13419.3|13426.2|13420.2|13424.7|13418.7|75
1631574900000|2021-09-13 23:15:00|13425.5|13419.5|13424.9|13418.9|13425.5|13419.5|13424.7|13418.7|81
1631575200000|2021-09-13 23:20:00|13425|13419|13425|13419|13425.5|13419.5|13424.7|13418.7|86
1631575500000|2021-09-13 23:25:00|13425.1|13419.1|13424.2|13418.2|13425.5|13419.5|13423.9|13417.9|124
1631575800000|2021-09-13 23:30:00|13424|13418|13423.4|13417.4|13424.8|13418.8|13422.9|13416.9|126
1631576100000|2021-09-13 23:35:00|13423.3|13417.3|13423.1|13417.1|13424.4|13418.8|13421.8|13416.9|155
1631576400000|2021-09-13 23:40:00|13422.9|13416.9|13423.2|13417.2|13423.7|13418.6|13421.5|13416.5|106
1631576700000|2021-09-13 23:45:00|13423.3|13417.3|13424.1|13418.1|13424.8|13418.8|13423|13417|102
1631577000000|2021-09-13 23:50:00|13424.2|13418.2|13423.8|13417.8|13424.2|13418.2|13423|13417|101
1631577300000|2021-09-13 23:55:00|13423.7|13417.7|13424|13418|13424.3|13419.5|13422.3|13417.3|126
1631577600000|2021-09-14 00:00:00|13423.9|13417.9|13424.7|13418.7|13426.2|13421.4|13422.5|13416.7|262
1631577900000|2021-09-14 00:05:00|13424.8|13418.8|13427|13421|13427.8|13422.8|13423.3|13418.7|198
1631578200000|2021-09-14 00:10:00|13427.1|13421.1|13426.3|13420.3|13428.1|13423.5|13423.7|13419.1|205
1631578500000|2021-09-14 00:15:00|13426.4|13420.4|13425|13422|13428|13423.6|13424.2|13419.7|152
1631578800000|2021-09-14 00:20:00|13425.1|13422.1|13424.4|13421.4|13427.3|13422.7|13423.6|13419|146
1631579100000|2021-09-14 00:25:00|13424.3|13421.3|13423.5|13417.5|13427.5|13423|13421.8|13417.2|132
1631579400000|2021-09-14 00:30:00|13422|13419|13422.1|13416.1|13424|13419.4|13420|13416|131
1631579700000|2021-09-14 00:35:00|13422.2|13416.2|13419.7|13416.7|13422.8|13418.7|13419.6|13415.5|103
1631580000000|2021-09-14 00:40:00|13419.8|13416.8|13421.2|13418.2|13422.6|13418.2|13418.9|13414.6|131
1631580300000|2021-09-14 00:45:00|13421.3|13418.3|13424.5|13421.5|13425.9|13421.5|13421.3|13417.3|148
1631580600000|2021-09-14 00:50:00|13424.6|13421.6|13426.8|13420.8|13428.2|13423.8|13423.8|13419.4|193
1631580900000|2021-09-14 00:55:00|13424.8|13421.8|13424.7|13421.7|13426.9|13422.6|13424.4|13419.8|164
1631581200000|2021-09-14 01:00:00|13426.9|13420.9|13427.7|13424.7|13430.1|13425.6|13425.4|13420.8|256
1631581500000|2021-09-14 01:05:00|13427.6|13424.6|13428|13425|13430.8|13426.3|13426.6|13422.1|267
1631581800000|2021-09-14 01:10:00|13427.9|13424.9|13429.7|13423.7|13430.5|13426|13426.9|13423.1|137
1631582100000|2021-09-14 01:15:00|13429.6|13423.6|13423.9|13417.9|13430|13424|13422.9|13417.9|244
1631582400000|2021-09-14 01:20:00|13424|13418|13423.1|13417.1|13424.2|13419.7|13420.5|13416.1|226
1631582700000|2021-09-14 01:25:00|13423.2|13417.2|13422.3|13419.3|13424.3|13420.5|13421|13416.5|165
1631583000000|2021-09-14 01:30:00|13423.7|13417.7|13423.4|13420.4|13426.8|13422.2|13421.5|13417|252
1631583300000|2021-09-14 01:35:00|13423.5|13420.5|13424.9|13421.9|13426.5|13422.8|13423.4|13419.1|184
1631583600000|2021-09-14 01:40:00|13425|13422|13426.8|13423.8|13428.8|13424.3|13424.9|13420.3|205
1631583900000|2021-09-14 01:45:00|13426.7|13423.7|13430.2|13427.2|13431.9|13427.4|13425.8|13421.3|208
1631584200000|2021-09-14 01:50:00|13430.3|13427.3|13427.8|13424.8|13432.7|13428.1|13427.7|13423.3|233
1631584500000|2021-09-14 01:55:00|13427.9|13424.9|13428.5|13425.5|13430.4|13426.3|13426.4|13422.4|217
1631584800000|2021-09-14 02:00:00|13428.6|13425.6|13427.2|13424.2|13431.7|13427.3|13427.2|13422.9|221
1631585100000|2021-09-14 02:05:00|13427.3|13424.3|13427|13424|13430.3|13425.7|13426.1|13421.8|176
1631585400000|2021-09-14 02:10:00|13428.5|13422.5|13427.5|13424.5|13430.7|13426.2|13427|13422.5|184
1631585700000|2021-09-14 02:15:00|13427.6|13424.6|13426.2|13423.2|13428.9|13424.6|13425.9|13421.7|152
1631586000000|2021-09-14 02:20:00|13426.1|13423.1|13427.2|13421.2|13427.5|13423.4|13424.3|13419.8|206
1631586300000|2021-09-14 02:25:00|13426.9|13420.9|13426.3|13423.3|13428.2|13423.7|13425|13420.5|283
1631586600000|2021-09-14 02:30:00|13426.1|13423.1|13426.5|13423.5|13428.9|13424.6|13425.9|13421.7|172
1631586900000|2021-09-14 02:35:00|13426.6|13423.6|13426.6|13423.6|13428.8|13424.3|13426.1|13421.7|144
1631587200000|2021-09-14 02:40:00|13426.7|13423.7|13425.8|13419.8|13428.4|13423.9|13424.3|13419.7|220
1631587500000|2021-09-14 02:45:00|13425.9|13419.9|13423.2|13420.2|13426.4|13422.1|13422.7|13418.4|260
1631587800000|2021-09-14 02:50:00|13423.1|13420.1|13423|13420|13426.2|13421.8|13422.4|13418.1|214
1631588100000|2021-09-14 02:55:00|13422.8|13419.8|13424.5|13421.5|13426.3|13422.1|13422.6|13418.2|177
1631588400000|2021-09-14 03:00:00|13424.4|13421.4|13427|13421|13429.4|13424.7|13424.1|13420.3|267
1631588700000|2021-09-14 03:05:00|13427.2|13421.2|13426|13423|13427.7|13423.2|13424.2|13419.9|180
1631589000000|2021-09-14 03:10:00|13426.1|13423.1|13425.9|13422.9|13428.5|13424.2|13425.7|13421.8|153
1631589300000|2021-09-14 03:15:00|13426|13423|13426|13420|13426.5|13423|13423.3|13419|208
1631589600000|2021-09-14 03:20:00|13425.9|13419.9|13427|13421|13427|13422.1|13424.4|13419.8|135
1631589900000|2021-09-14 03:25:00|13427.1|13421.1|13426.1|13423.1|13427.7|13423.1|13425.1|13420.6|137
1631590200000|2021-09-14 03:30:00|13426.2|13423.2|13428.8|13422.8|13429|13424.7|13426|13422.2|170
1631590500000|2021-09-14 03:35:00|13427.2|13424.2|13428|13425|13429.6|13425.1|13426.9|13422.4|174
1631590800000|2021-09-14 03:40:00|13427.9|13424.9|13429.6|13426.6|13432.5|13428.3|13427.3|13422.8|159
1631591100000|2021-09-14 03:45:00|13429.5|13426.5|13428.3|13425.3|13431|13426.5|13427.9|13423.3|150
1631591400000|2021-09-14 03:50:00|13428.2|13425.2|13429.1|13426.1|13430.8|13426.3|13428.1|13424.6|39
1631591700000|2021-09-14 03:55:00|13429.2|13426.2|13429.3|13426.3|13429.3|13426.3|13428.8|13425.8|85
1631592000000|2021-09-14 04:00:00|13429.4|13426.4|13428.9|13425.9|13429.5|13426.5|13428.9|13425.9|94
1631592300000|2021-09-14 04:05:00|13429.1|13426.1|13429.4|13426.4|13431.1|13426.6|13429|13424.9|106
1631592600000|2021-09-14 04:10:00|13429.5|13426.5|13428.9|13425.9|13431.8|13427.3|13428.8|13424.7|126
1631592900000|2021-09-14 04:15:00|13428.8|13425.8|13428.5|13425.5|13430.1|13425.9|13427.3|13423.3|188
1631593200000|2021-09-14 04:20:00|13428.4|13425.4|13427.7|13424.7|13430.6|13426|13427.5|13423.2|123
1631593500000|2021-09-14 04:25:00|13427.6|13424.6|13426.4|13423.4|13429.1|13424.7|13426.4|13421.9|164
1631593800000|2021-09-14 04:30:00|13426.5|13423.5|13427.1|13424.1|13428.5|13424.3|13426.2|13421.7|170
1631594100000|2021-09-14 04:35:00|13426.9|13423.9|13426.8|13423.8|13428.7|13424.1|13426.3|13422|164
1631594400000|2021-09-14 04:40:00|13426.9|13423.9|13428.6|13425.6|13430.8|13426.7|13426.9|13423|183
1631594700000|2021-09-14 04:45:00|13428.5|13425.5|13428.1|13425.1|13429.9|13425.5|13427.9|13423.6|105
1631595000000|2021-09-14 04:50:00|13428.2|13425.2|13430.3|13427.3|13431.7|13427.6|13428.2|13423.7|158
1631595300000|2021-09-14 04:55:00|13430.2|13427.2|13428.7|13425.7|13432.3|13428.4|13428.4|13423.9|185
1631595600000|2021-09-14 05:00:00|13428.8|13425.8|13428.9|13425.9|13430.2|13426.7|13427|13423.3|247
1631595900000|2021-09-14 05:05:00|13429|13426|13431.6|13428.6|13432.9|13428.9|13429|13424.6|103
1631596200000|2021-09-14 05:10:00|13431.8|13428.8|13431.2|13428.2|13432.3|13429.3|13431|13428|135
1631596500000|2021-09-14 05:15:00|13431.1|13428.1|13431|13428|13433.2|13428.8|13430.7|13426.5|92
1631596800000|2021-09-14 05:20:00|13431.1|13428.1|13430.1|13427.1|13433.3|13428.8|13430|13426.1|159
1631597100000|2021-09-14 05:25:00|13430|13427|13430.7|13427.7|13431.7|13427.7|13428|13425|175
1631597400000|2021-09-14 05:30:00|13430.9|13427.9|13432.2|13429.2|13432.8|13429.3|13430.5|13426.2|131
1631597700000|2021-09-14 05:35:00|13432.1|13429.1|13432.2|13429.2|13434.5|13430.2|13432.1|13428.2|122
1631598000000|2021-09-14 05:40:00|13432.3|13429.3|13431.6|13428.6|13433.7|13429.4|13431.4|13427.5|149
1631598300000|2021-09-14 05:45:00|13431.7|13428.7|13431.2|13428.2|13433.2|13429|13431|13426.6|200
1631598600000|2021-09-14 05:50:00|13431.3|13428.3|13430.5|13427.5|13432.1|13428.5|13429.2|13425.4|143
1631598900000|2021-09-14 05:55:00|13430.6|13427.6|13431.9|13428.9|13433.6|13429.4|13430.6|13427.6|87
1631599200000|2021-09-14 06:00:00|13432|13429|13436|13433|13437.4|13433.2|13431.7|13427.9|186
1631599500000|2021-09-14 06:05:00|13436.1|13433.1|13434.8|13431.8|13437.7|13433.2|13433.9|13429.6|323
1631599800000|2021-09-14 06:10:00|13435|13432|13434.7|13431.7|13437.4|13433|13434.5|13430|253
1631600100000|2021-09-14 06:15:00|13434.8|13431.8|13433.4|13430.4|13436.7|13432.3|13432.9|13428.5|226
1631600400000|2021-09-14 06:20:00|13433.5|13430.5|13430.9|13427.9|13435.5|13431.1|13430.9|13427|202
1631600700000|2021-09-14 06:25:00|13432.4|13426.4|13428.9|13425.9|13433.3|13429.3|13428.5|13424.3|238
1631601000000|2021-09-14 06:30:00|13428.8|13425.8|13432.5|13426.5|13432.9|13427.2|13427.1|13422.7|300
1631601300000|2021-09-14 06:35:00|13432.6|13426.6|13431.7|13428.7|13433.8|13429.8|13430.9|13426.3|206
1631601600000|2021-09-14 06:40:00|13431.6|13428.6|13430.6|13427.6|13432.9|13428.7|13429.7|13425.5|230
1631601900000|2021-09-14 06:45:00|13430.5|13427.5|13431.2|13425.2|13432.1|13428|13428.4|13423.8|198
1631602200000|2021-09-14 06:50:00|13431.3|13425.3|13427.2|13424.2|13431.3|13426.1|13426.7|13422.9|293
1631602500000|2021-09-14 06:55:00|13427.3|13424.3|13427.4|13424.4|13431.2|13426.6|13426.3|13421.8|294
1631602800000|2021-09-14 07:00:00|13427.5|13424.5|13427.6|13421.6|13429.3|13425|13425.8|13421.4|336
1631603100000|2021-09-14 07:05:00|13427.7|13421.7|13424.4|13421.4|13427.8|13423.4|13424|13419.4|352
1631603400000|2021-09-14 07:10:00|13425.9|13419.9|13423.3|13417.3|13426.1|13421.6|13421.5|13417.1|333
1631603700000|2021-09-14 07:15:00|13423.4|13417.4|13421.5|13415.5|13423.9|13419.4|13419.7|13415.2|249
1631604000000|2021-09-14 07:20:00|13421.4|13415.4|13420.6|13417.6|13422.5|13417.9|13419.7|13415.1|280
1631604300000|2021-09-14 07:25:00|13420.7|13417.7|13421.2|13415.2|13422.3|13417.7|13419.9|13415|182
1631604600000|2021-09-14 07:30:00|13421.3|13415.3|13420|13417|13422.1|13417.7|13419.4|13415.2|236
1631604900000|2021-09-14 07:35:00|13419.8|13416.8|13421.2|13415.2|13421.5|13416.8|13418.9|13414.5|169
1631605200000|2021-09-14 07:40:00|13421.1|13415.1|13420.9|13414.9|13421.7|13417.1|13419.2|13414.5|229
1631605500000|2021-09-14 07:45:00|13420.8|13414.8|13420.7|13414.7|13421.5|13416.9|13419.7|13414.6|219
1631605800000|2021-09-14 07:50:00|13420.8|13414.8|13419.4|13416.4|13421.1|13416.4|13418.6|13414.2|187
1631606100000|2021-09-14 07:55:00|13419.5|13416.5|13419|13416|13420.8|13416.5|13418.9|13414.3|106
1631606400000|2021-09-14 08:00:00|13419.1|13416.1|13421.5|13415.5|13421.7|13417.4|13418|13413.6|170
1631606700000|2021-09-14 08:05:00|13421.6|13415.6|13421.2|13418.2|13422.8|13418.4|13419.6|13415.1|147
1631607000000|2021-09-14 08:10:00|13421.3|13418.3|13425.1|13419.1|13425.9|13421.4|13420.8|13416.1|207
1631607300000|2021-09-14 08:15:00|13425.2|13419.2|13424|13421|13425.8|13421.2|13422.4|13417.8|289
1631607600000|2021-09-14 08:20:00|13424.1|13421.1|13423.8|13420.8|13425.8|13421.5|13423.5|13418.9|212
1631607900000|2021-09-14 08:25:00|13423.7|13420.7|13425.4|13419.4|13425.7|13421.4|13422.8|13418.8|198
1631608200000|2021-09-14 08:30:00|13424|13421|13423.2|13420.2|13425.8|13421.3|13423|13418.6|163
1631608500000|2021-09-14 08:35:00|13423.1|13420.1|13423.6|13420.6|13425.6|13421.2|13422.5|13417.7|202
1631608800000|2021-09-14 08:40:00|13423.7|13420.7|13423.8|13420.8|13425.5|13421.1|13423.1|13418.6|202
1631609100000|2021-09-14 08:45:00|13423.7|13420.7|13423.6|13420.6|13425.3|13421.3|13423.3|13418.8|180
1631609400000|2021-09-14 08:50:00|13423.5|13420.5|13423.7|13420.7|13425.4|13421|13423|13418.8|155
1631609700000|2021-09-14 08:55:00|13423.6|13420.6|13426.5|13423.5|13428.1|13423.7|13423|13418.6|187
1631610000000|2021-09-14 09:00:00|13426.6|13423.6|13425.6|13422.6|13428.1|13423.9|13425.2|13420.7|210
1631610300000|2021-09-14 09:05:00|13425.7|13422.7|13425|13422|13427.1|13422.9|13424.7|13420.6|222
1631610600000|2021-09-14 09:10:00|13425.2|13422.2|13424.2|13421.2|13426.4|13422.2|13424.1|13419.6|196
1631610900000|2021-09-14 09:15:00|13425.6|13419.6|13423.7|13420.7|13425.7|13421.2|13422.8|13418.4|212
1631611200000|2021-09-14 09:20:00|13423.8|13420.8|13423.2|13420.2|13425.3|13420.8|13422.9|13418.4|188
1631611500000|2021-09-14 09:25:00|13424.8|13418.8|13427.5|13421.5|13427.5|13423|13423|13418.7|230
1631611800000|2021-09-14 09:30:00|13427.6|13421.6|13426.6|13423.6|13428.2|13423.9|13425.1|13420.5|268
1631612100000|2021-09-14 09:35:00|13426.7|13423.7|13428.6|13425.6|13430.6|13426.2|13426.1|13422.1|231
1631612400000|2021-09-14 09:40:00|13430|13424|13430.9|13427.9|13432.5|13428.1|13428.2|13423.8|315
1631612700000|2021-09-14 09:45:00|13431|13428|13435.3|13429.3|13435.5|13430.8|13430.7|13426.2|283
1631613000000|2021-09-14 09:50:00|13435.2|13429.2|13433.5|13427.5|13435.5|13430.6|13432.1|13426.7|220
1631613300000|2021-09-14 09:55:00|13433.6|13427.6|13430.7|13427.7|13434|13429.3|13430.6|13426.2|171
1631613600000|2021-09-14 10:00:00|13430.6|13427.6|13431.1|13428.1|13434|13429.1|13430.4|13425.9|217
1631613900000|2021-09-14 10:05:00|13431|13428|13431.7|13428.7|13434.6|13430|13430.3|13425.9|202
1631614200000|2021-09-14 10:10:00|13431.6|13428.6|13433.2|13427.2|13434.3|13429.2|13431.2|13426.7|197
1631614500000|2021-09-14 10:15:00|13433.1|13427.1|13431.8|13428.8|13433.9|13429.5|13431.4|13427|165
1631614800000|2021-09-14 10:20:00|13432.1|13429.1|13431|13428|13433.7|13429.9|13430.9|13426.5|192
1631615100000|2021-09-14 10:25:00|13430.9|13427.9|13434.6|13428.6|13434.6|13430.3|13430.6|13426.5|199
1631615400000|2021-09-14 10:30:00|13434.5|13428.5|13434|13431|13435.7|13431.2|13433.4|13428.5|180
1631615700000|2021-09-14 10:35:00|13433.9|13430.9|13432.6|13429.6|13435.3|13431|13432.3|13428.4|138
1631616000000|2021-09-14 10:40:00|13432.5|13429.5|13439.2|13433.2|13439.4|13435|13432.5|13429.2|218
1631616300000|2021-09-14 10:45:00|13439.3|13433.3|13439.2|13436.2|13441.9|13437.4|13438.3|13433.3|239
1631616600000|2021-09-14 10:50:00|13439.3|13436.3|13437.6|13434.6|13441.1|13436.6|13437.1|13432.7|272
1631616900000|2021-09-14 10:55:00|13437.7|13434.7|13435.7|13432.7|13438.9|13434.7|13435.3|13430.9|287
1631617200000|2021-09-14 11:00:00|13437.1|13431.1|13436.8|13433.8|13439.3|13434.8|13435.6|13431.1|255
1631617500000|2021-09-14 11:05:00|13436.9|13433.9|13437.2|13431.2|13438.4|13433.9|13433.9|13429.4|298
1631617800000|2021-09-14 11:10:00|13437.1|13431.1|13434.7|13431.7|13437.2|13432.8|13434.1|13429.8|431
1631618100000|2021-09-14 11:15:00|13434.9|13431.9|13437.4|13431.4|13437.4|13433|13434.3|13430|305
1631618400000|2021-09-14 11:20:00|13437.3|13431.3|13434.7|13431.7|13437.7|13433|13433.9|13428.9|264
1631618700000|2021-09-14 11:25:00|13436.2|13430.2|13435.9|13429.9|13437.2|13432.6|13434.4|13429.7|132
1631619000000|2021-09-14 11:30:00|13436|13430|13434.2|13431.2|13436.7|13431.8|13434.2|13429.1|176
1631619300000|2021-09-14 11:35:00|13435.7|13429.7|13435|13429|13435.8|13431.2|13433.6|13428.9|169
1631619600000|2021-09-14 11:40:00|13435.3|13429.3|13435.2|13429.2|13436|13431.2|13433.7|13428.7|231
1631619900000|2021-09-14 11:45:00|13435.1|13429.1|13436.4|13430.4|13436.6|13431|13433.8|13428.7|244
1631620200000|2021-09-14 11:50:00|13436.5|13430.5|13441.6|13435.6|13442.2|13436.8|13436.2|13430.2|355
1631620500000|2021-09-14 11:55:00|13439.9|13436.9|13438.5|13432.5|13441.1|13436.9|13436.9|13432.1|244
1631620800000|2021-09-14 12:00:00|13438.3|13432.3|13437.4|13434.4|13441.3|13436.8|13436.3|13430.3|310
1631621100000|2021-09-14 12:05:00|13437.3|13434.3|13436.9|13430.9|13440.5|13436|13435.2|13430.8|288
1631621400000|2021-09-14 12:10:00|13436.8|13430.8|13435|13432|13438.7|13434.1|13434.1|13429.6|211
1631621700000|2021-09-14 12:15:00|13434.9|13431.9|13436.2|13430.2|13437.6|13432.1|13433.2|13428.9|210
1631622000000|2021-09-14 12:20:00|13436.1|13430.1|13436.1|13430.1|13436.9|13430.9|13435.4|13429.4|190
1631622300000|2021-09-14 12:25:00|13436|13430|13433.1|13425|13436.7|13432|13430.2|13424.2|262
1631622600000|2021-09-14 12:30:00|13435|13421.6|13415.8|13409.8|13437.4|13427.2|13413.9|13407.9|716
1631622900000|2021-09-14 12:35:00|13415.3|13409.3|13418.6|13412.6|13424.4|13418.4|13413.7|13407.7|755
1631623200000|2021-09-14 12:40:00|13418.3|13412.3|13415.6|13409.6|13419.8|13413.8|13414.1|13408.7|412
1631623500000|2021-09-14 12:45:00|13415.7|13409.7|13414.5|13408.5|13416|13410|13413.1|13407.1|304
1631623800000|2021-09-14 12:50:00|13414.6|13408.6|13411.1|13405.1|13414.6|13408.6|13410|13404.8|334
1631624100000|2021-09-14 12:55:00|13411|13405|13408.9|13402.9|13411.5|13405.5|13403.9|13398.4|484
1631624400000|2021-09-14 13:00:00|13408.8|13402.8|13404.7|13401.7|13409.4|13404.6|13403.1|13398.4|472
1631624700000|2021-09-14 13:05:00|13406.2|13400.2|13404.8|13398.8|13407.5|13403.1|13402|13397.6|296
1631625000000|2021-09-14 13:10:00|13404.9|13398.9|13406.6|13400.6|13410.2|13405.7|13402.9|13398.4|373
1631625300000|2021-09-14 13:15:00|13406.5|13400.5|13405.7|13399.7|13407.7|13402.7|13402.3|13398|316
1631625600000|2021-09-14 13:20:00|13405.6|13399.6|13404|13401|13406.9|13402.5|13403.2|13398.7|361
1631625900000|2021-09-14 13:25:00|13405.3|13399.3|13404.8|13398.8|13405.4|13401|13402.7|13397.8|252
1631626200000|2021-09-14 13:30:00|13404.6|13398.6|13413|13407|13413.6|13408.7|13402.7|13397.8|409
1631626500000|2021-09-14 13:35:00|13412.8|13406.8|13414.5|13408.5|13414.5|13408.5|13409|13404.5|389
1631626800000|2021-09-14 13:40:00|13414.4|13408.4|13414.3|13408.3|13418.7|13414|13412.8|13407.7|396
1631627100000|2021-09-14 13:45:00|13414.4|13408.4|13416|13410|13416.8|13410.8|13410.8|13405.9|342
1631627400000|2021-09-14 13:50:00|13415.9|13409.9|13415|13409|13417.3|13411.3|13413.6|13408.6|382
1631627700000|2021-09-14 13:55:00|13415.1|13409.1|13417|13411|13418.9|13412.9|13415|13409|386
1631628000000|2021-09-14 14:00:00|13417.1|13411.1|13420.1|13414.1|13425.4|13420.5|13417.1|13411.1|495
1631628300000|2021-09-14 14:05:00|13420.2|13414.2|13417.7|13414.7|13421.5|13417|13417.1|13412.6|374
1631628600000|2021-09-14 14:10:00|13417.8|13414.8|13419.2|13416.2|13423.4|13419|13417.8|13413.4|366
1631628900000|2021-09-14 14:15:00|13419.1|13416.1|13420.6|13414.6|13420.7|13416.1|13416.4|13411.6|368
1631629200000|2021-09-14 14:20:00|13420.5|13414.5|13423.5|13417.5|13423.5|13418.2|13418.6|13413.8|309
1631629500000|2021-09-14 14:25:00|13423.3|13417.3|13422.2|13419.2|13426.7|13420.7|13421.6|13416.7|377
1631629800000|2021-09-14 14:30:00|13423.7|13417.7|13424.9|13418.9|13425.2|13420.6|13420.5|13415.9|361
1631630100000|2021-09-14 14:35:00|13425.2|13419.2|13423.3|13417.3|13425.5|13420.9|13419.4|13414.7|400
1631630400000|2021-09-14 14:40:00|13423.4|13417.4|13424.1|13418.1|13424.6|13420.1|13420.3|13415.6|364
1631630700000|2021-09-14 14:45:00|13424|13418|13422.2|13416.2|13424.3|13419.9|13419.8|13415.3|272
1631631000000|2021-09-14 14:50:00|13422.3|13416.3|13420.9|13414.9|13422.8|13418.1|13419|13414.5|240
1631631300000|2021-09-14 14:55:00|13419.3|13416.3|13421.7|13415.7|13421.7|13417.3|13419.1|13414.5|139
1631631600000|2021-09-14 15:00:00|13421.6|13415.6|13424.3|13418.3|13424.5|13419.9|13420.6|13415.6|176
1631631900000|2021-09-14 15:05:00|13424.4|13418.4|13423.1|13417.1|13424.7|13420|13421.5|13416.8|176
1631632200000|2021-09-14 15:10:00|13423.2|13417.2|13420.7|13414.7|13424.1|13419.2|13418.9|13414.4|175
1631632500000|2021-09-14 15:15:00|13420.8|13414.8|13421.2|13415.2|13421.5|13417.2|13419.1|13414.6|164
1631632800000|2021-09-14 15:20:00|13421.1|13415.1|13418.9|13412.9|13421.1|13416.3|13417.2|13412.7|140
1631633100000|2021-09-14 15:25:00|13418.8|13412.8|13421.2|13415.2|13421.5|13416.7|13417.3|13412.8|147
1631633400000|2021-09-14 15:30:00|13421.1|13415.1|13422.1|13416.1|13422.4|13417.9|13420.3|13414.3|197
1631633700000|2021-09-14 15:35:00|13422.2|13416.2|13421.6|13415.6|13422.4|13417.7|13419.5|13414.9|152
1631634000000|2021-09-14 15:40:00|13421.5|13415.5|13422.5|13419.5|13424.4|13419.7|13420.1|13415.4|181
1631634300000|2021-09-14 15:45:00|13423.9|13417.9|13422.8|13416.8|13424.3|13419.5|13421.3|13416.7|153
1631634600000|2021-09-14 15:50:00|13422.9|13416.9|13422.3|13419.3|13424.1|13419.8|13421.3|13416.8|140
1631634900000|2021-09-14 15:55:00|13422.2|13419.2|13420.6|13417.6|13423.7|13419.3|13420.4|13415.8|174
1631635200000|2021-09-14 16:00:00|13422.1|13416.1|13420.1|13414.1|13422.5|13417|13418.4|13413.9|169
1631635500000|2021-09-14 16:05:00|13420.2|13414.2|13420.8|13414.8|13421.5|13417|13419.5|13413.9|157
1631635800000|2021-09-14 16:10:00|13420.9|13414.9|13420.8|13414.8|13421.4|13416.3|13418.3|13413.7|133
1631636100000|2021-09-14 16:15:00|13420.9|13414.9|13421.3|13415.3|13421.6|13417.1|13419.3|13414.5|174
1631636400000|2021-09-14 16:20:00|13421.2|13415.2|13420.9|13414.9|13421.3|13416.6|13419.2|13414.5|195
1631636700000|2021-09-14 16:25:00|13421|13415|13419.8|13413.8|13421.2|13416.7|13418.3|13413.3|167
1631637000000|2021-09-14 16:30:00|13419.9|13413.9|13418|13415|13420.2|13415.4|13417.7|13413.3|176
1631637300000|2021-09-14 16:35:00|13419.5|13413.5|13417.6|13414.6|13419.7|13415|13417.3|13412.7|168
1631637600000|2021-09-14 16:40:00|13419.1|13413.1|13420.4|13414.4|13420.7|13415.5|13417.6|13412.9|198
1631637900000|2021-09-14 16:45:00|13420.3|13414.3|13422|13416|13422.4|13417.2|13418.6|13413.9|208
1631638200000|2021-09-14 16:50:00|13421.9|13415.9|13422.8|13416.8|13423.4|13417.5|13420.5|13415.8|154
1631638500000|2021-09-14 16:55:00|13423|13417|13424|13418|13424.2|13419.5|13421.5|13416.7|207
1631638800000|2021-09-14 17:00:00|13424.1|13418.1|13424.5|13418.5|13424.8|13420.2|13421.9|13416.8|149
1631639100000|2021-09-14 17:05:00|13424.6|13418.6|13425.1|13422.1|13426.6|13422.2|13422.9|13418.2|115
1631639400000|2021-09-14 17:10:00|13425|13422|13426.6|13420.6|13426.7|13422.2|13424.4|13419.9|153
1631639700000|2021-09-14 17:15:00|13424.9|13421.9|13424.3|13418.3|13426.5|13422|13423.2|13418.2|150
1631640000000|2021-09-14 17:20:00|13424.4|13418.4|13422.6|13416.6|13424.5|13419.9|13419.7|13415.1|158
1631640300000|2021-09-14 17:25:00|13422.7|13416.7|13420.7|13417.7|13422.8|13418.1|13420.1|13415.5|123
1631640600000|2021-09-14 17:30:00|13420.8|13417.8|13425.1|13419.1|13425.9|13421|13420.8|13416.4|265
1631640900000|2021-09-14 17:35:00|13425|13419|13424.9|13418.9|13425.4|13420.9|13423.2|13418.6|201
1631641200000|2021-09-14 17:40:00|13425|13419|13424.7|13418.7|13425.7|13421.3|13423.1|13418.6|174
1631641500000|2021-09-14 17:45:00|13424.8|13418.8|13423.4|13417.4|13424.9|13420.4|13422|13417.4|132
1631641800000|2021-09-14 17:50:00|13423.5|13417.5|13423.7|13417.7|13424.5|13419.5|13421.7|13417|179
1631642100000|2021-09-14 17:55:00|13423.8|13417.8|13423.5|13417.5|13423.8|13419.3|13421.2|13416.6|137
1631642400000|2021-09-14 18:00:00|13423.4|13417.4|13423.9|13417.9|13424|13419.4|13421|13416.5|138
1631642700000|2021-09-14 18:05:00|13424|13418|13423.1|13417.1|13424.1|13419.6|13420.9|13416.4|153
1631643000000|2021-09-14 18:10:00|13423.2|13417.2|13421.8|13418.8|13423.8|13419.2|13421.5|13417|185
1631643300000|2021-09-14 18:15:00|13423.2|13417.2|13425.4|13419.4|13425.5|13420.2|13422.4|13417.1|174
1631643600000|2021-09-14 18:20:00|13425.5|13419.5|13428.5|13422.5|13429|13423.1|13424.4|13419.4|258
1631643900000|2021-09-14 18:25:00|13428.4|13422.4|13430.6|13424.6|13430.7|13426.2|13428.2|13422.2|148
1631644200000|2021-09-14 18:30:00|13430.8|13424.8|13432.8|13426.8|13433|13428.2|13429.4|13424.6|176
1631644500000|2021-09-14 18:35:00|13432.6|13426.6|13433.7|13427.7|13434.8|13430.4|13431.9|13426.6|182
1631644800000|2021-09-14 18:40:00|13433.8|13427.8|13433.6|13427.6|13433.9|13429|13431.2|13425.9|160
1631645100000|2021-09-14 18:45:00|13433.8|13427.8|13436.5|13430.5|13436.8|13430.8|13432.1|13427.5|192
1631645400000|2021-09-14 18:50:00|13437.5|13431.5|13438|13432|13438.5|13433.8|13436|13430.9|172
1631645700000|2021-09-14 18:55:00|13437.9|13431.9|13434.9|13431.9|13438.1|13433.5|13434.6|13429.5|157
1631646000000|2021-09-14 19:00:00|13436.4|13430.4|13437.1|13431.1|13438|13433.1|13435.7|13430.2|218
1631646300000|2021-09-14 19:05:00|13437.3|13431.3|13438.6|13432.6|13438.7|13433.7|13436.6|13431.2|171
1631646600000|2021-09-14 19:10:00|13438.5|13432.5|13438.5|13432.5|13438.6|13432.6|13437.6|13431.6|93
1631646900000|2021-09-14 19:15:00|13438.6|13432.6|13438.8|13432.8|13439|13433.9|13436.8|13431.8|158
1631647200000|2021-09-14 19:20:00|13438.7|13432.7|13440.5|13434.5|13441.5|13435.5|13438.7|13432.7|244
1631647500000|2021-09-14 19:25:00|13440.6|13434.6|13442.4|13436.4|13442.7|13436.7|13440.5|13434.5|156
1631647800000|2021-09-14 19:30:00|13442.5|13436.5|13443.8|13437.8|13444.3|13438.3|13442.4|13436.4|153
1631648100000|2021-09-14 19:35:00|13443.9|13437.9|13443.2|13437.2|13444.3|13438.3|13442.6|13436.6|148
1631648400000|2021-09-14 19:40:00|13443.3|13437.3|13442.9|13436.9|13443.6|13438.5|13441.5|13436.5|121
1631648700000|2021-09-14 19:45:00|13442.8|13436.8|13442.7|13436.7|13443.2|13437.2|13441.6|13435.6|198
1631649000000|2021-09-14 19:50:00|13442.9|13436.9|13440.1|13434.1|13443.1|13437.1|13439.4|13433.4|173
1631649300000|2021-09-14 19:55:00|13440.2|13434.2|13440|13434|13441.3|13435.3|13439.4|13433.4|181
1631649600000|2021-09-14 20:00:00|13439.9|13433.9|13440|13434|13440.3|13434.3|13439.6|13433.6|140
1631649900000|2021-09-14 20:05:00|13440.1|13434.1|13441.6|13435.6|13441.7|13435.7|13440|13434|158
1631650200000|2021-09-14 20:10:00|13441.5|13435.5|13441.5|13435.5|13442.3|13436.3|13440.4|13434.4|142
1631650500000|2021-09-14 20:15:00|13441.6|13435.6|13440.8|13434.8|13441.7|13435.7|13440|13434|120
1631650800000|2021-09-14 20:20:00|13440.9|13434.9|13439.6|13433.6|13441.2|13435.2|13438.8|13432.8|118
1631651100000|2021-09-14 20:25:00|13439.5|13433.5|13437.3|13431.3|13439.5|13433.5|13436.9|13430.9|157
1631651400000|2021-09-14 20:30:00|13437.2|13431.2|13437.5|13431.5|13437.6|13431.6|13436.8|13430.8|100
1631651700000|2021-09-14 20:35:00|13437.4|13431.4|13437.6|13431.6|13438.8|13432.8|13436.7|13430.7|118
1631652000000|2021-09-14 20:40:00|13437.5|13431.5|13437.9|13431.9|13438.2|13432.2|13437.4|13431.4|108
1631652300000|2021-09-14 20:45:00|13438|13432|13439|13433|13439.4|13433.4|13437.3|13431.3|112
1631652600000|2021-09-14 20:50:00|13438.8|13432.8|13440.5|13433.1|13452.6|13438.5|13438.8|13431.2|369
1631652900000|2021-09-14 20:55:00|13440.3|13434.3|13444.3|13431.6|13451.7|13436.7|13440.3|13429.3|831
1631653200000|2021-09-14 21:00:00|13445.5|13431.5|13444.9|13430|13446.7|13431.7|13444.9|13430|29
1631653500000|2021-09-14 21:05:00|13444.7|13429.7|13442.3|13427.3|13446.1|13431.1|13440.6|13425.6|83
1631653800000|2021-09-14 21:10:00|13443.6|13428.6|13445.2|13430.2|13445.6|13430.6|13442.1|13427.1|102
1631654100000|2021-09-14 21:15:00|13445.5|13430.5|13445|13430|13445.8|13430.8|13443.2|13428.2|70
1631654400000|2021-09-14 21:20:00|13444.6|13429.6|13446.5|13431.5|13447.5|13432.5|13443.1|13428.1|102
1631654700000|2021-09-14 21:25:00|13446.7|13431.7|13444.8|13429.8|13447|13432|13443.2|13428.2|138
1631655000000|2021-09-14 21:30:00|13445.5|13430.5|13444.4|13429.4|13445.5|13430.5|13443|13428|107
1631655300000|2021-09-14 21:35:00|13444.6|13429.6|13444.9|13429.9|13445.3|13430.3|13443|13428|86
1631655600000|2021-09-14 21:40:00|13444.8|13429.8|13444.5|13429.5|13445.6|13430.6|13443.1|13428.1|116
1631655900000|2021-09-14 21:45:00|13444.9|13429.9|13443.8|13428.8|13445.1|13430.1|13443.2|13428.2|111
1631656200000|2021-09-14 21:50:00|13444.9|13429.9|13444.8|13429.8|13445.2|13430.2|13443.2|13428.2|105
1631656500000|2021-09-14 21:55:00|13443.4|13428.4|13444.4|13429.4|13445.3|13430.3|13443.1|13428.1|94
1631656800000|2021-09-14 22:00:00|13444|13429|13443.2|13431.9|13445|13432.1|13442.4|13429|214
1631657100000|2021-09-14 22:05:00|13444.4|13431.3|13443.4|13431.8|13444.8|13432.5|13442.2|13430.3|148
1631657400000|2021-09-14 22:10:00|13442.5|13431.9|13443.2|13431.9|13445.3|13432.8|13441.9|13430|111
1631657700000|2021-09-14 22:15:00|13443.1|13431.8|13442.1|13432.3|13444|13433|13440.4|13430|119
1631658000000|2021-09-14 22:20:00|13442|13432.1|13442.4|13431.4|13443.7|13432.9|13441.9|13430.6|156
1631658300000|2021-09-14 22:25:00|13442.6|13431.3|13442.2|13432.4|13443.3|13432.7|13441.6|13430.1|146
1631658600000|2021-09-14 22:30:00|13442|13432.5|13442.5|13431.4|13442.6|13433.6|13440.5|13431.2|153
1631658900000|2021-09-14 22:35:00|13442.3|13431.8|13440.9|13432.6|13442.3|13433.6|13440.2|13431.5|133
1631659200000|2021-09-14 22:40:00|13440.8|13432.8|13440.9|13433|13441.7|13433.3|13440.4|13431.4|142
1631659500000|2021-09-14 22:45:00|13440.5|13433.2|13441.6|13432.4|13442.4|13433.4|13440.3|13431.2|125
1631659800000|2021-09-14 22:50:00|13441.1|13433.2|13440.5|13432.8|13441.9|13433.6|13440.3|13431.5|125
1631660100000|2021-09-14 22:55:00|13440.9|13432.5|13440.9|13431.8|13442|13433.5|13439.5|13431.4|136
1631660400000|2021-09-14 23:00:00|13440.5|13432.2|13440.5|13432.7|13440.9|13433.7|13439.7|13432.2|142
1631660700000|2021-09-14 23:05:00|13440.3|13433|13439.3|13433.3|13440.8|13434.5|13439.2|13432.8|122
1631661000000|2021-09-14 23:10:00|13439.7|13433.7|13439.6|13433.6|13440.2|13434.2|13439.1|13433.1|108
1631661300000|2021-09-14 23:15:00|13439.7|13433.7|13441.4|13435.4|13442|13436|13439.4|13433.4|92
1631661600000|2021-09-14 23:20:00|13441.5|13435.5|13442|13436|13442.3|13436.3|13441.4|13435.4|86
1631661900000|2021-09-14 23:25:00|13441.9|13435.9|13441.8|13435.8|13442.2|13436.2|13441.7|13435.7|76
1631662200000|2021-09-14 23:30:00|13441.7|13435.7|13441.9|13435.9|13442|13437.5|13440.4|13435.7|53
1631662500000|2021-09-14 23:35:00|13441.8|13435.8|13441.1|13435.1|13442.1|13437.3|13440.2|13434.8|88
1631662800000|2021-09-14 23:40:00|13440.9|13434.9|13439.9|13433.9|13441|13435|13439.3|13433.3|115
1631663100000|2021-09-14 23:45:00|13440.1|13434.1|13440.4|13434.4|13440.9|13434.9|13440.1|13434.1|46
1631663400000|2021-09-14 23:50:00|13440.5|13434.5|13440.4|13434.4|13441.1|13436.5|13439.5|13434.4|81
1631663700000|2021-09-14 23:55:00|13440.5|13434.5|13439|13433|13440.5|13435.1|13437.9|13432.9|71
1631664000000|2021-09-15 00:00:00|13438.9|13432.9|13438.4|13432.4|13438.9|13434.3|13435.2|13430.8|164
1631664300000|2021-09-15 00:05:00|13438.5|13432.5|13438.4|13432.4|13438.9|13434.2|13436.7|13432.2|80
1631664600000|2021-09-15 00:10:00|13438.5|13432.5|13438.8|13435.8|13440.6|13436|13436.7|13432.3|99
1631664900000|2021-09-15 00:15:00|13438.9|13435.9|13438.2|13432.2|13440.4|13435.9|13435.9|13431.4|136
1631665200000|2021-09-15 00:20:00|13438.1|13432.1|13436.5|13433.5|13438.6|13434|13436.3|13431.9|86
1631665500000|2021-09-15 00:25:00|13438|13432|13438.2|13432.2|13438.5|13434|13436.4|13431.9|86
1631665800000|2021-09-15 00:30:00|13438.3|13432.3|13441.1|13435.1|13441.4|13436.8|13436.8|13432.1|129
1631666100000|2021-09-15 00:35:00|13441.2|13435.2|13442.1|13436.1|13443.2|13438.8|13439.8|13435.1|155
1631666400000|2021-09-15 00:40:00|13442.2|13436.2|13443.3|13437.3|13443.4|13438.8|13440.1|13435.7|194
1631666700000|2021-09-15 00:45:00|13443.2|13437.2|13443.3|13437.3|13444.9|13440.3|13441.4|13436.7|136
1631667000000|2021-09-15 00:50:00|13443.2|13437.2|13440.3|13437.3|13443.2|13437.4|13438.7|13434.1|167
1631667300000|2021-09-15 00:55:00|13440.2|13437.2|13438.2|13432.2|13441.4|13437.2|13436.6|13432.1|228
1631667600000|2021-09-15 01:00:00|13438.1|13432.1|13436.8|13430.8|13439.6|13434.5|13435.1|13430.4|229
1631667900000|2021-09-15 01:05:00|13436.9|13430.9|13437|13431|13439.3|13434.9|13434.5|13430.2|226
1631668200000|2021-09-15 01:10:00|13436.9|13430.9|13437|13431|13437.6|13433.3|13435.1|13430.5|114
1631668500000|2021-09-15 01:15:00|13436.9|13430.9|13435.4|13429.4|13438.3|13432.3|13435.2|13429.2|128
1631668800000|2021-09-15 01:20:00|13435.5|13429.5|13438.9|13432.9|13438.9|13433.8|13433.8|13429.2|96
1631669100000|2021-09-15 01:25:00|13438.8|13432.8|13437.5|13431.5|13439.6|13435.1|13435.4|13430.9|197
1631669400000|2021-09-15 01:30:00|13437.6|13431.6|13433.6|13430.6|13438|13433.5|13433.4|13429|183
1631669700000|2021-09-15 01:35:00|13433.7|13430.7|13432.2|13429.2|13436.1|13431.6|13431.9|13427.5|215
1631670000000|2021-09-15 01:40:00|13432.3|13429.3|13432.8|13429.8|13434.3|13429.9|13430.3|13426|231
1631670300000|2021-09-15 01:45:00|13432.7|13429.7|13436.3|13433.3|13438.4|13433.6|13432.5|13428|232
1631670600000|2021-09-15 01:50:00|13436.4|13433.4|13438.7|13432.7|13438.9|13434.4|13435.4|13430.4|175
1631670900000|2021-09-15 01:55:00|13438.6|13432.6|13437.4|13431.4|13438.8|13434.5|13436.9|13431.4|126
1631671200000|2021-09-15 02:00:00|13437.3|13431.3|13441.9|13435.9|13442.8|13438.2|13437.2|13431.2|222
1631671500000|2021-09-15 02:05:00|13441.7|13435.7|13439.5|13436.5|13442.2|13437.5|13437.2|13432.7|282
1631671800000|2021-09-15 02:10:00|13441|13435|13439|13436|13443.1|13438.7|13438.9|13434.5|177
1631672100000|2021-09-15 02:15:00|13438.5|13435.5|13438.7|13432.7|13441.2|13436.7|13437.2|13432.4|174
1631672400000|2021-09-15 02:20:00|13438.8|13432.8|13435.4|13432.4|13438.9|13434.4|13434.6|13430.2|188
1631672700000|2021-09-15 02:25:00|13435.5|13432.5|13437.2|13431.2|13437.6|13433|13435.3|13431.1|71
1631673000000|2021-09-15 02:30:00|13437.3|13431.3|13435.5|13429.5|13437.3|13432.1|13433.9|13429.4|176
1631673300000|2021-09-15 02:35:00|13435.6|13429.6|13435.8|13429.8|13436.3|13431.7|13433.7|13429.5|152
1631673600000|2021-09-15 02:40:00|13434.3|13431.3|13438|13432|13438.9|13434.4|13434.3|13429.8|157
1631673900000|2021-09-15 02:45:00|13438.1|13432.1|13435.4|13429.4|13438.3|13433.9|13433.9|13429.4|145
1631674200000|2021-09-15 02:50:00|13435.5|13429.5|13437.1|13431.1|13437.4|13432.9|13433.7|13429.1|129
1631674500000|2021-09-15 02:55:00|13437|13431|13435.8|13429.8|13437.3|13432.9|13434|13429.5|165
1631674800000|2021-09-15 03:00:00|13435.9|13429.9|13435.4|13432.4|13437.4|13433|13433.6|13429.7|148
1631675100000|2021-09-15 03:05:00|13435.3|13432.3|13436.2|13433.2|13437.8|13433.3|13435|13430.6|113
1631675400000|2021-09-15 03:10:00|13436.1|13433.1|13437.6|13431.6|13438.1|13433.6|13435.1|13430.6|104
1631675700000|2021-09-15 03:15:00|13436.2|13433.2|13436.3|13433.3|13438.4|13433.9|13435|13430.6|150
1631676000000|2021-09-15 03:20:00|13437.8|13431.8|13434.9|13431.9|13438.6|13434.1|13434.8|13430.3|119
1631676300000|2021-09-15 03:25:00|13434.8|13431.8|13435.4|13429.4|13436.5|13432|13433.8|13429.3|85
1631676600000|2021-09-15 03:30:00|13435.3|13429.3|13433|13430|13435.9|13431.2|13432.9|13428.6|75
1631676900000|2021-09-15 03:35:00|13434.6|13428.6|13433|13430|13434.6|13430.2|13432.4|13428.4|69
1631677200000|2021-09-15 03:40:00|13432.9|13429.9|13432.9|13429.9|13436.4|13431.9|13432.8|13428.4|171
1631677500000|2021-09-15 03:45:00|13432.8|13429.8|13433.3|13430.3|13435.5|13430.9|13432.8|13428.4|81
1631677800000|2021-09-15 03:50:00|13433.4|13430.4|13436.6|13430.6|13437|13432.8|13433.2|13429.4|151
1631678100000|2021-09-15 03:55:00|13436.7|13430.7|13434.3|13431.3|13437.4|13432.4|13434.1|13429.6|131
1631678400000|2021-09-15 04:00:00|13434.2|13431.2|13432.1|13429.1|13436.4|13432|13432|13427.6|128
1631678700000|2021-09-15 04:05:00|13432|13429|13432.1|13429.1|13434.2|13429.9|13432|13427.6|145
1631679000000|2021-09-15 04:10:00|13432|13429|13431.4|13428.4|13433.3|13429.2|13431|13426.7|79
1631679300000|2021-09-15 04:15:00|13431.5|13428.5|13433.2|13427.2|13433.5|13429|13431.2|13426.6|98
1631679600000|2021-09-15 04:20:00|13431.7|13428.7|13433.3|13430.3|13435.4|13430.5|13431.3|13427.3|132
1631679900000|2021-09-15 04:25:00|13433.4|13430.4|13432.3|13429.3|13434.9|13430.4|13431.6|13427.1|96
1631680200000|2021-09-15 04:30:00|13432.4|13429.4|13434.2|13428.2|13435.5|13430.9|13432.2|13427.6|130
1631680500000|2021-09-15 04:35:00|13432.7|13429.7|13432.3|13429.3|13434.4|13430.1|13431.9|13427.4|96
1631680800000|2021-09-15 04:40:00|13432.4|13429.4|13432.4|13429.4|13434|13429.6|13432|13427.6|70
1631681100000|2021-09-15 04:45:00|13432.3|13429.3|13433.9|13427.9|13434.2|13429.7|13432.1|13427.5|83
1631681400000|2021-09-15 04:50:00|13433.8|13427.8|13432.1|13429.1|13434.5|13429.9|13432|13427.6|73
1631681700000|2021-09-15 04:55:00|13432.2|13429.2|13434.5|13428.5|13435.1|13430.7|13432|13428.3|125
1631682000000|2021-09-15 05:00:00|13432.9|13429.9|13432.3|13429.3|13434|13429.9|13431.7|13427.7|135
1631682300000|2021-09-15 05:05:00|13432.4|13429.4|13433.3|13430.3|13435.3|13430.8|13432.2|13427.9|138
1631682600000|2021-09-15 05:10:00|13433.4|13430.4|13433|13430|13435|13430.6|13432.9|13428.4|128
1631682900000|2021-09-15 05:15:00|13432.9|13429.9|13438.3|13432.3|13441.5|13436.1|13432.9|13428.3|333
1631683200000|2021-09-15 05:20:00|13437.8|13431.8|13434.7|13431.7|13438.2|13433.8|13434.2|13429.6|247
1631683500000|2021-09-15 05:25:00|13434.9|13431.9|13436.6|13433.6|13438.3|13434|13434.9|13431|135
1631683800000|2021-09-15 05:30:00|13436.7|13433.7|13434.3|13431.3|13438|13433.7|13434.3|13429.8|214
1631684100000|2021-09-15 05:35:00|13434.4|13431.4|13433.2|13430.2|13436.4|13431.9|13431.8|13427.3|186
1631684400000|2021-09-15 05:40:00|13433.1|13430.1|13432.6|13429.6|13434.6|13430.2|13431.3|13426.9|135
1631684700000|2021-09-15 05:45:00|13432.7|13429.7|13432.1|13429.1|13434.8|13430.3|13432|13428.1|66
1631685000000|2021-09-15 05:50:00|13432|13429|13432.7|13426.7|13434.5|13430.1|13430.9|13426.4|193
1631685300000|2021-09-15 05:55:00|13431.2|13428.2|13435.5|13429.5|13435.7|13431.2|13431.1|13428.1|118
1631685600000|2021-09-15 06:00:00|13435.6|13429.6|13432|13429|13435.6|13431.1|13431.9|13427.2|280
1631685900000|2021-09-15 06:05:00|13431.8|13428.8|13431.3|13428.3|13433.5|13429.5|13430|13425.6|271
1631686200000|2021-09-15 06:10:00|13431.4|13428.4|13430.8|13427.8|13433.6|13429.1|13429.1|13424.6|240
1631686500000|2021-09-15 06:15:00|13430.5|13427.5|13432|13429|13433.5|13429.3|13430|13425.1|278
1631686800000|2021-09-15 06:20:00|13432.1|13429.1|13431.9|13428.9|13433.4|13429.6|13430.7|13426.2|243
1631687100000|2021-09-15 06:25:00|13432|13429|13433.2|13430.2|13434.9|13430.4|13430.8|13426.8|284
1631687400000|2021-09-15 06:30:00|13433.1|13430.1|13432.5|13429.5|13435|13430.5|13430.9|13426.7|219
1631687700000|2021-09-15 06:35:00|13432.4|13429.4|13433.6|13427.6|13435.7|13431.3|13431.7|13427.4|254
1631688000000|2021-09-15 06:40:00|13433.5|13427.5|13427.8|13424.8|13433.5|13428.9|13427.8|13423.5|334
1631688300000|2021-09-15 06:45:00|13427.9|13424.9|13425.3|13422.3|13429.7|13425.2|13425.3|13421.2|278
1631688600000|2021-09-15 06:50:00|13424.9|13421.9|13428.3|13422.3|13429.9|13425.1|13424.7|13420.7|290
1631688900000|2021-09-15 06:55:00|13428.2|13422.2|13427.4|13421.4|13428.4|13423.9|13425.1|13420.6|411
1631689200000|2021-09-15 07:00:00|13427.5|13421.5|13426.1|13423.1|13428.3|13423.9|13424.3|13419.8|410
1631689500000|2021-09-15 07:05:00|13427.6|13421.6|13428|13425|13429.6|13425.1|13423.6|13419.1|366
1631689800000|2021-09-15 07:10:00|13427.9|13424.9|13428.6|13422.6|13431.1|13426.6|13427|13422.2|349
1631690100000|2021-09-15 07:15:00|13428.5|13422.5|13425.3|13419.3|13428.9|13424.6|13423.6|13419.1|244
1631690400000|2021-09-15 07:20:00|13425.4|13419.4|13423.5|13420.5|13425.7|13421|13422.6|13418|186
1631690700000|2021-09-15 07:25:00|13423.6|13420.6|13423.6|13417.6|13425.3|13420.9|13421.9|13417.4|236
1631691000000|2021-09-15 07:30:00|13423.7|13417.7|13422.2|13416.2|13424.3|13419.1|13420.7|13416.2|232
1631691300000|2021-09-15 07:35:00|13422.3|13416.3|13420.6|13417.6|13423.1|13418.6|13419.9|13415.3|235
1631691600000|2021-09-15 07:40:00|13420.5|13417.5|13423.1|13420.1|13424.9|13420.4|13420.5|13416|144
1631691900000|2021-09-15 07:45:00|13423.2|13420.2|13421.5|13418.5|13424.8|13420.2|13420.9|13416.4|214
1631692200000|2021-09-15 07:50:00|13423|13417|13422.6|13416.6|13424.9|13420.4|13420.9|13416.6|219
1631692500000|2021-09-15 07:55:00|13421.1|13418.1|13423.2|13417.2|13425|13420.8|13420.9|13416.6|294
1631692800000|2021-09-15 08:00:00|13423.1|13417.1|13421.1|13418.1|13423.4|13418.5|13419.9|13415.5|217
1631693100000|2021-09-15 08:05:00|13421.3|13418.3|13418.9|13415.9|13421.3|13418.3|13417.7|13413.2|190
1631693400000|2021-09-15 08:10:00|13420.4|13414.4|13418.8|13415.8|13420.5|13416|13417.9|13413.3|210
1631693700000|2021-09-15 08:15:00|13418.7|13415.7|13419.8|13413.8|13421.2|13416.6|13417.7|13413.1|207
1631694000000|2021-09-15 08:20:00|13419.9|13413.9|13417|13414|13420.1|13415.6|13416.8|13412.5|170
1631694300000|2021-09-15 08:25:00|13417.1|13414.1|13416.7|13413.7|13419.2|13414.3|13416.5|13412|150
1631694600000|2021-09-15 08:30:00|13416.8|13413.8|13420.4|13414.4|13421.4|13416.7|13416.7|13412.3|202
1631694900000|2021-09-15 08:35:00|13420.5|13414.5|13418.3|13412.3|13420.5|13415.9|13416.8|13412.3|161
1631695200000|2021-09-15 08:40:00|13418.4|13412.4|13413.4|13410.4|13418.4|13413.6|13413.3|13409.2|221
1631695500000|2021-09-15 08:45:00|13413.5|13410.5|13414.7|13408.7|13415.5|13410.6|13412.7|13408.1|268
1631695800000|2021-09-15 08:50:00|13414.9|13408.9|13415.3|13409.3|13416|13410.6|13412.7|13408|244
1631696100000|2021-09-15 08:55:00|13415.4|13409.4|13415|13409|13416.6|13411.9|13414.9|13408.9|205
1631696400000|2021-09-15 09:00:00|13414.9|13408.9|13415.3|13409.3|13416|13410|13414.5|13408.5|180
1631696700000|2021-09-15 09:05:00|13415.2|13409.2|13414.4|13408.4|13415.4|13410.5|13412.5|13407.9|208
1631697000000|2021-09-15 09:10:00|13414.5|13408.5|13415.1|13409.1|13415.7|13410.9|13413.1|13408.4|191
1631697300000|2021-09-15 09:15:00|13415.2|13409.2|13411.4|13408.4|13415.2|13409.2|13410.5|13406.2|202
1631697600000|2021-09-15 09:20:00|13411.3|13408.3|13412.3|13409.3|13413.9|13409.4|13410.8|13406.2|167
1631697900000|2021-09-15 09:25:00|13412.1|13409.1|13414.2|13408.2|13414.8|13410|13411.6|13406.9|205
1631698200000|2021-09-15 09:30:00|13414.1|13408.1|13413.7|13407.7|13414.5|13409.8|13412.2|13407.6|212
1631698500000|2021-09-15 09:35:00|13413.6|13407.6|13412.5|13406.5|13413.7|13409.1|13411|13406.4|177
1631698800000|2021-09-15 09:40:00|13412.4|13406.4|13410.1|13407.1|13413.1|13408.6|13410.1|13405.5|113
1631699100000|2021-09-15 09:45:00|13410.2|13407.2|13411.9|13405.9|13412.5|13408|13409.9|13405.3|193
1631699400000|2021-09-15 09:50:00|13411.8|13405.8|13412.5|13406.5|13412.7|13407.7|13409.9|13405.3|207
1631699700000|2021-09-15 09:55:00|13412.6|13406.6|13411.8|13405.8|13412.8|13407.5|13410.2|13405.7|157
1631700000000|2021-09-15 10:00:00|13411.9|13405.9|13411.4|13405.4|13412.2|13407.3|13409.8|13405.2|104
1631700300000|2021-09-15 10:05:00|13411.3|13405.3|13410.5|13404.5|13411.6|13407.1|13408.8|13404.1|182
1631700600000|2021-09-15 10:10:00|13410.6|13404.6|13412.5|13406.5|13412.6|13408|13408.9|13404.5|141
1631700900000|2021-09-15 10:15:00|13412.3|13406.3|13412|13406|13412.8|13408.3|13410|13405.5|181
1631701200000|2021-09-15 10:20:00|13412.1|13406.1|13411.1|13405.1|13412.5|13408.1|13409.6|13404.9|233
1631701500000|2021-09-15 10:25:00|13411.2|13405.2|13411.8|13405.8|13412.9|13408.3|13410.2|13405.1|188
1631701800000|2021-09-15 10:30:00|13411.9|13405.9|13410.1|13407.1|13412.2|13407.8|13409.7|13405|247
1631702100000|2021-09-15 10:35:00|13410|13407|13410.7|13404.7|13413.6|13409.2|13409.8|13404.7|238
1631702400000|2021-09-15 10:40:00|13410.6|13404.6|13412.2|13406.2|13412.4|13407.9|13409.4|13404.6|216
1631702700000|2021-09-15 10:45:00|13412.3|13406.3|13410|13407|13412.3|13407.5|13409|13404.4|213
1631703000000|2021-09-15 10:50:00|13411.4|13405.4|13411.2|13405.2|13412|13407|13409.3|13404.6|166
1631703300000|2021-09-15 10:55:00|13411.1|13405.1|13411.6|13405.6|13412|13407.4|13409.6|13404.9|186
1631703600000|2021-09-15 11:00:00|13411.7|13405.7|13411.1|13405.1|13412.5|13407.1|13409.3|13404.8|220
1631703900000|2021-09-15 11:05:00|13411|13405|13411.1|13405.1|13411.5|13406.8|13408.7|13404.4|202
1631704200000|2021-09-15 11:10:00|13411.2|13405.2|13412.3|13406.3|13412.5|13408.1|13409.3|13404.9|161
1631704500000|2021-09-15 11:15:00|13412.4|13406.4|13413.5|13407.5|13413.7|13408.9|13410.6|13405.9|198
1631704800000|2021-09-15 11:20:00|13413|13407|13414.4|13408.4|13414.5|13409.4|13410.9|13405.9|204
1631705100000|2021-09-15 11:25:00|13414.3|13408.3|13411.9|13408.9|13414.5|13409.9|13411.2|13407|169
1631705400000|2021-09-15 11:30:00|13412|13409|13414.1|13408.1|13414.2|13409.8|13411.5|13407|187
1631705700000|2021-09-15 11:35:00|13414|13408|13415.7|13409.7|13415.7|13411.2|13412.6|13408|220
1631706000000|2021-09-15 11:40:00|13415.6|13409.6|13413.7|13410.7|13416.3|13411.9|13413.5|13409|211
1631706300000|2021-09-15 11:45:00|13413.6|13410.6|13415|13409|13415.8|13411.3|13413|13408.5|169
1631706600000|2021-09-15 11:50:00|13414.9|13408.9|13417.4|13411.4|13417.5|13413|13413.2|13408.7|271
1631706900000|2021-09-15 11:55:00|13417.5|13411.5|13414.9|13408.9|13417.7|13413.1|13412.8|13408.5|295
1631707200000|2021-09-15 12:00:00|13413.6|13410.6|13412.9|13409.9|13415.7|13411|13412.7|13408.2|172
1631707500000|2021-09-15 12:05:00|13413|13410|13413.7|13410.7|13416.3|13411.8|13412.7|13407.8|168
1631707800000|2021-09-15 12:10:00|13413.8|13410.8|13415.8|13409.8|13417.5|13412.9|13413.8|13409.6|205
1631708100000|2021-09-15 12:15:00|13415.7|13409.7|13412.5|13409.5|13416.3|13411.7|13412.2|13407.2|240
1631708400000|2021-09-15 12:20:00|13413.7|13407.7|13411.8|13408.8|13413.7|13409.1|13410|13405.4|316
1631708700000|2021-09-15 12:25:00|13413.1|13407.1|13412.4|13406.4|13415.3|13410.9|13410.9|13406.4|205
1631709000000|2021-09-15 12:30:00|13412.3|13406.3|13415.6|13409.6|13417.7|13412.6|13412.2|13406.2|248
1631709300000|2021-09-15 12:35:00|13415.1|13409.1|13416.2|13410.2|13416.5|13412.1|13411.8|13407.4|345
1631709600000|2021-09-15 12:40:00|13416.3|13410.3|13413.3|13407.3|13417.4|13412.9|13411.8|13406.7|334
1631709900000|2021-09-15 12:45:00|13413.4|13407.4|13415.9|13412.9|13417.8|13413.3|13411.3|13407|330
1631710200000|2021-09-15 12:50:00|13416|13413|13418.2|13412.2|13421.4|13417.1|13414.8|13410.2|298
1631710500000|2021-09-15 12:55:00|13418.3|13412.3|13419|13413|13419.3|13414.8|13414.3|13409.8|292
1631710800000|2021-09-15 13:00:00|13418.9|13412.9|13420.8|13414.8|13421.2|13416.6|13417.5|13412.1|324
1631711100000|2021-09-15 13:05:00|13420.9|13414.9|13419.4|13413.4|13421.3|13416.2|13418|13412.6|272
1631711400000|2021-09-15 13:10:00|13419.2|13413.2|13419.1|13413.1|13420.1|13415.6|13417.2|13411.2|220
1631711700000|2021-09-15 13:15:00|13419|13413|13413.5|13407.5|13419|13413|13411.6|13407.1|235
1631712000000|2021-09-15 13:20:00|13413.6|13407.6|13414.2|13408.2|13414.3|13409.1|13409.9|13405.5|229
1631712300000|2021-09-15 13:25:00|13414.3|13408.3|13412|13406|13414.6|13409.3|13409.6|13404.8|209
1631712600000|2021-09-15 13:30:00|13411.9|13405.9|13412.3|13409.3|13416.2|13411.1|13410.7|13405.5|273
1631712900000|2021-09-15 13:35:00|13412.4|13409.4|13415|13412|13415.9|13412.1|13411.4|13407.1|286
1631713200000|2021-09-15 13:40:00|13415.1|13412.1|13414.2|13411.2|13417.9|13413.2|13414.2|13409.6|257
1631713500000|2021-09-15 13:45:00|13414.1|13411.1|13411.2|13405.2|13415.8|13411.3|13411|13405|387
1631713800000|2021-09-15 13:50:00|13411.1|13405.1|13413.6|13407.6|13414.2|13409.6|13410.8|13404.8|349
1631714100000|2021-09-15 13:55:00|13412.1|13409.1|13410.5|13404.5|13413.7|13409.1|13409.9|13404.3|391
1631714400000|2021-09-15 14:00:00|13410.4|13404.4|13411.3|13405.3|13412.3|13407.5|13407.4|13402.9|414
1631714700000|2021-09-15 14:05:00|13411.4|13405.4|13412.4|13406.4|13414.7|13409.7|13410.6|13404.8|436
1631715000000|2021-09-15 14:10:00|13412.7|13406.7|13412.9|13406.9|13415.6|13411|13411.1|13406.3|396
1631715300000|2021-09-15 14:15:00|13413.1|13407.1|13411.8|13405.8|13415.2|13409.4|13410|13405.5|318
1631715600000|2021-09-15 14:20:00|13411.7|13405.7|13411.7|13405.7|13414.3|13409.9|13409.9|13405.4|361
1631715900000|2021-09-15 14:25:00|13411.6|13405.6|13415|13409|13415.1|13409.1|13410.2|13404.6|307
1631716200000|2021-09-15 14:30:00|13415.1|13409.1|13415.4|13409.4|13416.7|13411.8|13413.5|13408.8|282
1631716500000|2021-09-15 14:35:00|13415.5|13409.5|13414.6|13408.6|13416.1|13410.4|13413.3|13408.1|236
1631716800000|2021-09-15 14:40:00|13414.7|13408.7|13414.3|13411.3|13416.4|13412|13412.7|13408|241
1631717100000|2021-09-15 14:45:00|13414.4|13411.4|13415.7|13409.7|13417.5|13412.9|13413.8|13408.9|305
1631717400000|2021-09-15 14:50:00|13415.6|13409.6|13417.5|13411.5|13418.4|13413.3|13410.9|13406.3|375
1631717700000|2021-09-15 14:55:00|13417.6|13411.6|13410.8|13407.8|13418.4|13413.7|13409.8|13404.8|342
1631718000000|2021-09-15 15:00:00|13412.4|13406.4|13413.8|13407.8|13414|13409.1|13411|13406.2|221
1631718300000|2021-09-15 15:05:00|13413.9|13407.9|13413.5|13407.5|13415.1|13410.2|13412.8|13407.4|148
1631718600000|2021-09-15 15:10:00|13413.6|13407.6|13414.7|13408.7|13415.5|13410.2|13411.9|13406.8|145
1631718900000|2021-09-15 15:15:00|13414.6|13408.6|13414.3|13408.3|13415.6|13411|13411.7|13405.7|195
1631719200000|2021-09-15 15:20:00|13414.2|13408.2|13414.2|13408.2|13416.1|13410.9|13413.3|13407.3|157
1631719500000|2021-09-15 15:25:00|13414.1|13408.1|13415.5|13409.5|13415.5|13411|13413.9|13408|120
1631719800000|2021-09-15 15:30:00|13415.4|13409.4|13415.7|13409.7|13417.4|13412.7|13413.7|13409|213
1631720100000|2021-09-15 15:35:00|13415.8|13409.8|13415.2|13409.2|13417.6|13413.1|13413.5|13409|159
1631720400000|2021-09-15 15:40:00|13415.1|13409.1|13413.5|13410.5|13415.4|13410.9|13413.5|13408.8|105
1631720700000|2021-09-15 15:45:00|13413.6|13410.6|13414.6|13408.6|13415.3|13410.9|13412.8|13408.3|149
1631721000000|2021-09-15 15:50:00|13414.7|13408.7|13417|13411|13417|13411.7|13413.3|13408.7|116
1631721300000|2021-09-15 15:55:00|13416.9|13410.9|13418.5|13412.5|13419.5|13414.6|13415.6|13410.9|173
1631721600000|2021-09-15 16:00:00|13418.6|13412.6|13420.4|13414.4|13421.6|13416.6|13418.1|13412.4|185
1631721900000|2021-09-15 16:05:00|13420.5|13414.5|13419.1|13413.1|13420.9|13416.2|13418.4|13412.9|206
1631722200000|2021-09-15 16:10:00|13419|13413|13419.4|13413.4|13419.6|13414.4|13416.7|13411.6|183
1631722500000|2021-09-15 16:15:00|13419.5|13413.5|13416.6|13413.6|13419.5|13414.9|13416|13411.4|143
1631722800000|2021-09-15 16:20:00|13418.1|13412.1|13415.1|13412.1|13418.1|13413.5|13414.8|13410.2|147
1631723100000|2021-09-15 16:25:00|13415.2|13412.2|13417.6|13411.6|13417.6|13413|13415|13410.4|123
1631723400000|2021-09-15 16:30:00|13417.5|13411.5|13419.4|13413.4|13419.6|13414.8|13416.8|13411.5|147
1631723700000|2021-09-15 16:35:00|13419.5|13413.5|13418.7|13412.7|13419.5|13415|13416.9|13412.4|127
1631724000000|2021-09-15 16:40:00|13418.8|13412.8|13417.8|13411.8|13418.8|13414.2|13416.1|13411.7|131
1631724300000|2021-09-15 16:45:00|13417.9|13411.9|13417.8|13411.8|13418.3|13413.9|13416.4|13411.6|96
1631724600000|2021-09-15 16:50:00|13417.7|13411.7|13416.5|13413.5|13418.2|13413.5|13416.2|13411.5|90
1631724900000|2021-09-15 16:55:00|13417.9|13411.9|13418.2|13412.2|13418.7|13413.5|13416.2|13411.4|80
1631725200000|2021-09-15 17:00:00|13418.3|13412.3|13416.5|13410.5|13418.6|13413.5|13416|13410.1|166
1631725500000|2021-09-15 17:05:00|13416.4|13410.4|13416.5|13410.5|13416.6|13412.1|13413.9|13409.2|125
1631725800000|2021-09-15 17:10:00|13416.6|13410.6|13416.5|13410.5|13416.9|13412.2|13414.8|13410.1|76
1631726100000|2021-09-15 17:15:00|13416.4|13410.4|13413.7|13407.7|13416.4|13410.8|13412.7|13407.7|114
1631726400000|2021-09-15 17:20:00|13413.8|13407.8|13413.7|13407.7|13414.6|13409.2|13411.8|13407.2|147
1631726700000|2021-09-15 17:25:00|13413.8|13407.8|13413.3|13407.3|13414|13409.3|13411.4|13406.6|152
1631727000000|2021-09-15 17:30:00|13413.2|13407.2|13412.5|13406.5|13413.4|13408.2|13411|13406.5|178
1631727300000|2021-09-15 17:35:00|13412.6|13406.6|13413|13407|13413.7|13408.8|13411.6|13406.5|184
1631727600000|2021-09-15 17:40:00|13412.8|13406.8|13411.6|13405.6|13413.6|13408.4|13410|13405.3|162
1631727900000|2021-09-15 17:45:00|13411.7|13405.7|13411.9|13405.9|13412.1|13406.9|13409.4|13404.7|149
1631728200000|2021-09-15 17:50:00|13412.2|13406.2|13412.2|13406.2|13412.5|13407.7|13410.5|13405.9|111
1631728500000|2021-09-15 17:55:00|13412.1|13406.1|13414|13408|13414.4|13408.4|13410.6|13405.7|197
1631728800000|2021-09-15 18:00:00|13413.9|13407.9|13411.5|13408.5|13414.5|13408.5|13411.3|13406.7|162
1631729100000|2021-09-15 18:05:00|13412.9|13406.9|13413.3|13407.3|13413.4|13408.6|13411.2|13406.5|84
1631729400000|2021-09-15 18:10:00|13413.2|13407.2|13414.1|13408.1|13414.2|13409.1|13411.5|13406.8|76
1631729700000|2021-09-15 18:15:00|13414|13408|13414.2|13408.2|13414.4|13408.4|13413|13407|142
1631730000000|2021-09-15 18:20:00|13414.3|13408.3|13414.2|13408.2|13414.5|13409.7|13412.3|13407.4|158
1631730300000|2021-09-15 18:25:00|13414.3|13408.3|13415|13409|13415|13409.5|13412.3|13407.5|132
1631730600000|2021-09-15 18:30:00|13414.8|13408.8|13415|13409|13415.4|13410.5|13413.3|13408.4|160
1631730900000|2021-09-15 18:35:00|13414.9|13408.9|13414.8|13408.8|13415.2|13410.7|13413|13408.3|104
1631731200000|2021-09-15 18:40:00|13414.7|13408.7|13413.7|13407.7|13414.7|13410.1|13412.4|13407.7|80
1631731500000|2021-09-15 18:45:00|13413.8|13407.8|13412.2|13406.2|13414|13408.9|13411.6|13406.1|109
1631731800000|2021-09-15 18:50:00|13412.3|13406.3|13412.1|13409.1|13414.6|13409.7|13410.7|13405.9|114
1631732100000|2021-09-15 18:55:00|13412.2|13409.2|13414.5|13408.5|13416.1|13411.4|13412.2|13407.6|152
1631732400000|2021-09-15 19:00:00|13414.4|13408.4|13415.7|13409.7|13416|13410|13414.3|13408.3|100
1631732700000|2021-09-15 19:05:00|13415.8|13409.8|13417.4|13411.4|13418.2|13412.2|13415.7|13409.7|97
1631733000000|2021-09-15 19:10:00|13417.3|13411.3|13414.7|13408.7|13417.4|13411.7|13414.5|13408.7|110
1631733300000|2021-09-15 19:15:00|13414.8|13408.8|13414|13408|13415|13410.3|13413.3|13407.7|102
1631733600000|2021-09-15 19:20:00|13414.1|13408.1|13413.3|13407.3|13414.3|13408.3|13412.8|13406.8|133
1631733900000|2021-09-15 19:25:00|13413.2|13407.2|13412.4|13406.4|13413.3|13407.3|13412|13406|100
1631734200000|2021-09-15 19:30:00|13412.3|13406.3|13412.3|13406.3|13412.8|13406.8|13412|13406|100
1631734500000|2021-09-15 19:35:00|13412.1|13406.1|13411|13405|13412.3|13406.3|13410.9|13404.9|132
1631734800000|2021-09-15 19:40:00|13410.9|13404.9|13410.1|13404.1|13411.1|13405.1|13409.8|13403.8|98
1631735100000|2021-09-15 19:45:00|13410|13404|13411.5|13405.5|13412.1|13407|13408.8|13403.7|104
1631735400000|2021-09-15 19:50:00|13411.4|13405.4|13410|13404|13411.5|13405.5|13409.6|13403.6|102
1631735700000|2021-09-15 19:55:00|13410.1|13404.1|13411|13405|13411.1|13405.1|13410.1|13404.1|86
1631736000000|2021-09-15 20:00:00|13411.2|13405.2|13411.7|13405.7|13411.9|13405.9|13411|13405|92
1631736300000|2021-09-15 20:05:00|13411.6|13405.6|13411.8|13405.8|13412.1|13406.1|13411.6|13405.6|72
1631736600000|2021-09-15 20:10:00|13411.9|13405.9|13411.6|13405.6|13412|13406|13411.3|13405.3|58
1631736900000|2021-09-15 20:15:00|13411.5|13405.5|13411.7|13405.7|13412|13406|13411.4|13405.4|53
1631737200000|2021-09-15 20:20:00|13411.8|13405.8|13411.6|13405.6|13412.1|13406.1|13411.6|13405.6|71
1631737500000|2021-09-15 20:25:00|13411.9|13405.9|13411.7|13405.7|13412|13406|13411.6|13405.6|55
1631737800000|2021-09-15 20:30:00|13412.1|13406.1|13411.6|13405.6|13412.1|13406.1|13411.5|13405.5|70
1631738100000|2021-09-15 20:35:00|13411.5|13405.5|13411.1|13405.1|13412.2|13406.2|13410.8|13404.8|78
1631738400000|2021-09-15 20:40:00|13411.2|13405.2|13410.8|13404.8|13411.2|13405.2|13410.7|13404.7|56
1631738700000|2021-09-15 20:45:00|13410.9|13404.9|13410.4|13404.4|13411.2|13405.2|13410.2|13404.2|85
1631739000000|2021-09-15 20:50:00|13410.3|13404.3|13410.1|13404.1|13410.6|13404.6|13410|13404|74
1631739300000|2021-09-15 20:55:00|13410.5|13404.5|13411.9|13405.9|13412|13406|13409.2|13403.1|101
1631739600000|2021-09-15 21:00:00|13412.1|13406.1|13414.6|13405.3|13414.7|13406.1|13411.2|13404.6|38
1631739900000|2021-09-15 21:05:00|13414.2|13406.5|13416|13402.6|13417.8|13406.5|13413.2|13402.3|95
1631740200000|2021-09-15 21:10:00|13414.7|13404.2|13413.2|13405.7|13417.8|13406.1|13413.2|13402.4|92
1631740500000|2021-09-15 21:15:00|13414.2|13406|13415.5|13404.3|13418|13406|13413.2|13402.6|64
1631740800000|2021-09-15 21:20:00|13416.6|13403.5|13414.1|13405.6|13417.9|13406.9|13413.2|13402.7|57
1631741100000|2021-09-15 21:25:00|13413.7|13406|13413.2|13405.7|13417.9|13406|13413.2|13402.7|62
1631741400000|2021-09-15 21:30:00|13414.2|13406|13414.2|13405.6|13417.7|13406.2|13413.2|13401.7|60
1631741700000|2021-09-15 21:35:00|13414.7|13406|13415.8|13404.2|13417.7|13406.4|13413.2|13402.6|108
1631742000000|2021-09-15 21:40:00|13417.4|13402.7|13414.2|13405.7|13417.7|13406|13413.2|13402.4|104
1631742300000|2021-09-15 21:45:00|13413.9|13405.6|13414.8|13404.1|13417.6|13406|13413.8|13402.3|122
1631742600000|2021-09-15 21:50:00|13414.7|13404.2|13417.5|13402.5|13417.6|13406|13413.8|13402.5|59
1631742900000|2021-09-15 21:55:00|13415.8|13403.5|13415.5|13404.8|13417.8|13406|13414|13402.3|127
1631743200000|2021-09-15 22:00:00|13415|13405.2|13413.7|13405.7|13416.4|13406.4|13410.1|13402.8|334
1631743500000|2021-09-15 22:05:00|13414.1|13405.4|13414|13405.5|13414.9|13406.2|13413.3|13404.2|214
1631743800000|2021-09-15 22:10:00|13414.6|13405.6|13413.6|13407.6|13414.9|13408.1|13412.8|13405.1|186
1631744100000|2021-09-15 22:15:00|13413.5|13407.5|13413.4|13407.4|13414.3|13408|13412.5|13406.5|111
1631744400000|2021-09-15 22:20:00|13413.5|13407.5|13412.9|13406.9|13414.3|13407.9|13411.7|13405.7|126
1631744700000|2021-09-15 22:25:00|13412.7|13406.7|13412|13406|13413.2|13407.2|13411.5|13405.5|144
1631745000000|2021-09-15 22:30:00|13412.4|13406.4|13412.6|13406.6|13412.9|13406.9|13411.6|13405.6|102
1631745300000|2021-09-15 22:35:00|13411.5|13405.5|13412.1|13406.1|13412.7|13406.7|13410.9|13404.9|95
1631745600000|2021-09-15 22:40:00|13412|13406|13412.3|13405.7|13413.4|13406.5|13410.5|13402.6|143
1631745900000|2021-09-15 22:45:00|13412.1|13405.4|13411.8|13405.6|13413.8|13406.8|13410.7|13404.3|226
1631746200000|2021-09-15 22:50:00|13412.2|13406.2|13411.5|13405.5|13412.9|13406.7|13410.3|13404.3|114
1631746500000|2021-09-15 22:55:00|13411.6|13405.9|13410.2|13404.2|13411.9|13405.9|13409.6|13403.6|127
1631746800000|2021-09-15 23:00:00|13410.1|13404.1|13410.4|13404.4|13411.1|13405.1|13409|13403|148
1631747100000|2021-09-15 23:05:00|13410.3|13404.3|13409.9|13403.9|13410.7|13405.1|13408.1|13403.4|90
1631747400000|2021-09-15 23:10:00|13410.1|13404.1|13409.8|13403.8|13410.5|13404.5|13409.8|13403.8|69
1631747700000|2021-09-15 23:15:00|13410.1|13404.1|13409.5|13403.5|13410.2|13404.2|13409.2|13403.2|99
1631748000000|2021-09-15 23:20:00|13409.4|13403.4|13409.3|13403.3|13409.8|13404.7|13407.7|13403.2|55
1631748300000|2021-09-15 23:25:00|13409.2|13403.2|13409|13403|13409.8|13403.8|13408.6|13402.6|108
1631748600000|2021-09-15 23:30:00|13409.1|13403.1|13408.9|13402.9|13409.2|13403.2|13408.4|13402.4|79
1631748900000|2021-09-15 23:35:00|13408.8|13402.8|13409.1|13403.1|13409.3|13404.6|13407.6|13402.7|74
1631749200000|2021-09-15 23:40:00|13409|13403|13409|13403|13409.1|13403.1|13408.3|13402.3|77
1631749500000|2021-09-15 23:45:00|13408.9|13402.9|13410.8|13404.8|13410.9|13404.9|13408.4|13402.4|135
1631749800000|2021-09-15 23:50:00|13410.7|13404.7|13410|13404|13412.1|13406.1|13409.9|13403.9|95
1631750100000|2021-09-15 23:55:00|13410.1|13404.1|13410.1|13404.1|13410.2|13405.6|13408.6|13404|35
1631750400000|2021-09-16 00:00:00|13410.3|13404.3|13409.6|13403.6|13410.3|13404.9|13407.7|13403.1|123
1631750700000|2021-09-16 00:05:00|13409.7|13403.7|13408|13405|13410.8|13406.2|13408|13403.3|91
1631751000000|2021-09-16 00:10:00|13407.9|13404.9|13410.4|13404.4|13410.8|13406.3|13407.9|13403.4|77
1631751300000|2021-09-16 00:15:00|13409|13406|13408.4|13405.4|13410.5|13406|13408.4|13403.8|61
1631751600000|2021-09-16 00:20:00|13408.5|13405.5|13410|13404|13410|13405.6|13408.3|13403.8|66
1631751900000|2021-09-16 00:25:00|13409.9|13403.9|13411|13405|13411|13406.5|13408.4|13403.8|68
1631752200000|2021-09-16 00:30:00|13409.5|13406.5|13411.1|13405.1|13411.3|13406.8|13408.4|13404.1|83
1631752500000|2021-09-16 00:35:00|13409.7|13406.7|13407.1|13404.1|13411.1|13406.7|13407.1|13403.2|108
1631752800000|2021-09-16 00:40:00|13408.6|13402.6|13408.3|13405.3|13410.5|13406.1|13407|13402.6|101
1631753100000|2021-09-16 00:45:00|13409.8|13403.8|13408.4|13405.4|13410.2|13405.6|13407.5|13403.3|115
1631753400000|2021-09-16 00:50:00|13408.5|13405.5|13411.1|13405.1|13411.1|13406.6|13407.6|13403|185
1631753700000|2021-09-16 00:55:00|13411|13405|13410.8|13404.8|13412.1|13407.4|13409.2|13404.6|136
1631754000000|2021-09-16 01:00:00|13410.9|13404.9|13410.9|13404.9|13411.9|13407.3|13409.2|13404.7|171
1631754300000|2021-09-16 01:05:00|13410.8|13404.8|13408.8|13402.8|13410.9|13404.9|13406.8|13402.4|129
1631754600000|2021-09-16 01:10:00|13408.7|13402.7|13409.2|13403.2|13409.4|13404.7|13407.1|13402.6|115
1631754900000|2021-09-16 01:15:00|13409.3|13403.3|13409.1|13403.1|13409.8|13404.8|13406.7|13402.3|109
1631755200000|2021-09-16 01:20:00|13407.6|13404.6|13407.8|13404.8|13409.5|13405.1|13407.3|13402.9|126
1631755500000|2021-09-16 01:25:00|13407.9|13404.9|13409.3|13403.3|13409.9|13405.3|13407.7|13403.2|79
1631755800000|2021-09-16 01:30:00|13408.9|13402.9|13411.5|13408.5|13413.5|13408.9|13407.1|13402.5|213
1631756100000|2021-09-16 01:35:00|13411.6|13408.6|13410.1|13407.1|13412.9|13408.6|13408.5|13404|223
1631756400000|2021-09-16 01:40:00|13410.3|13407.3|13409.1|13406.1|13414.4|13409.9|13409|13404.5|170
1631756700000|2021-09-16 01:45:00|13409|13406|13408.8|13402.8|13410.1|13406.2|13407.2|13402.8|126
1631757000000|2021-09-16 01:50:00|13407.4|13404.4|13409.6|13406.6|13411.4|13406.8|13407.2|13403.6|118
1631757300000|2021-09-16 01:55:00|13409.7|13406.7|13409.9|13406.9|13411.6|13407.2|13408.3|13404.6|146
1631757600000|2021-09-16 02:00:00|13409.8|13406.8|13410.4|13404.4|13411.4|13407.3|13408|13403.6|164
1631757900000|2021-09-16 02:05:00|13410.2|13404.2|13409.1|13406.1|13411.6|13407.3|13408.6|13404.2|129
1631758200000|2021-09-16 02:10:00|13409.2|13406.2|13408.3|13405.3|13411.7|13407.2|13407.6|13403.2|152
1631758500000|2021-09-16 02:15:00|13408.4|13405.4|13413.9|13407.9|13414|13409.4|13408.2|13404.1|186
1631758800000|2021-09-16 02:20:00|13413.8|13407.8|13414.8|13408.8|13414.8|13410.4|13411.3|13406.5|149
1631759100000|2021-09-16 02:25:00|13413.3|13410.3|13415.8|13412.8|13417.9|13412.9|13413.2|13409.8|169
1631759400000|2021-09-16 02:30:00|13417.3|13411.3|13415.6|13409.6|13417.6|13413.2|13414.5|13409.6|173
1631759700000|2021-09-16 02:35:00|13414.2|13411.2|13415.6|13409.6|13416.1|13411.5|13413.8|13409.5|80
1631760000000|2021-09-16 02:40:00|13415.5|13409.5|13411.5|13408.5|13415.6|13411|13411.1|13406.6|179
1631760300000|2021-09-16 02:45:00|13412.9|13406.9|13412.3|13406.3|13413.2|13408.4|13410.5|13406|157
1631760600000|2021-09-16 02:50:00|13410.7|13407.7|13409.5|13406.5|13412.3|13407.8|13409.4|13404.8|148
1631760900000|2021-09-16 02:55:00|13409.4|13406.4|13410.2|13407.2|13411.6|13407.2|13408.9|13404.8|159
1631761200000|2021-09-16 03:00:00|13410.1|13407.1|13411.9|13408.9|13414.1|13409.2|13409.8|13405.3|176
1631761500000|2021-09-16 03:05:00|13412|13409|13412.3|13406.3|13413.5|13409|13410.7|13405.8|143
1631761800000|2021-09-16 03:10:00|13412.2|13406.2|13413.5|13407.5|13413.6|13409.1|13411|13406.2|115
1631762100000|2021-09-16 03:15:00|13413.4|13407.4|13413.4|13407.4|13413.7|13409.3|13411.9|13407.2|68
1631762400000|2021-09-16 03:20:00|13413.5|13407.5|13411.8|13408.8|13413.5|13409|13411.2|13406.6|72
1631762700000|2021-09-16 03:25:00|13413.3|13407.3|13412|13409|13413.4|13409|13411|13406.7|78
1631763000000|2021-09-16 03:30:00|13411.9|13408.9|13412.7|13406.7|13414|13409.8|13411|13406.7|128
1631763300000|2021-09-16 03:35:00|13411.2|13408.2|13413.1|13410.1|13415.3|13410.9|13411|13406.5|109
1631763600000|2021-09-16 03:40:00|13413.2|13410.2|13415.5|13409.5|13415.6|13411.1|13413.1|13408.3|91
1631763900000|2021-09-16 03:45:00|13415.4|13409.4|13417.5|13411.5|13417.5|13411.5|13413.9|13409.2|122
1631764200000|2021-09-16 03:50:00|13417.4|13411.4|13417.9|13411.9|13418.5|13412.5|13417.2|13411.2|114
1631764500000|2021-09-16 03:55:00|13418|13412|13417.5|13411.5|13418.4|13413.6|13416.4|13411.4|126
1631764800000|2021-09-16 04:00:00|13417.4|13411.4|13418.3|13412.3|13418.4|13412.4|13415.1|13410.2|120
1631765100000|2021-09-16 04:05:00|13418.2|13412.2|13419.2|13413.2|13420|13415.2|13416.8|13412|121
1631765400000|2021-09-16 04:10:00|13419.3|13413.3|13421.5|13415.5|13421.5|13416.8|13419.1|13413.1|101
1631765700000|2021-09-16 04:15:00|13421.4|13415.4|13420.6|13414.6|13422.6|13418.1|13419.3|13414.5|129
1631766000000|2021-09-16 04:20:00|13420.5|13414.5|13419.8|13413.8|13420.7|13416.2|13418.2|13413.6|86
1631766300000|2021-09-16 04:25:00|13419.7|13413.7|13418.3|13412.3|13419.7|13415|13416.5|13412.1|63
1631766600000|2021-09-16 04:30:00|13416.9|13413.9|13420.5|13414.5|13420.6|13416.1|13416.9|13412.6|83
1631766900000|2021-09-16 04:35:00|13420.4|13414.4|13418|13415|13420.6|13416|13417.9|13413.3|64
1631767200000|2021-09-16 04:40:00|13417.9|13414.9|13418.3|13415.3|13419.9|13415.4|13417.2|13412.6|73
1631767500000|2021-09-16 04:45:00|13419.8|13413.8|13419.1|13413.1|13419.9|13415.4|13416.5|13412.1|88
1631767800000|2021-09-16 04:50:00|13419|13413|13419.2|13413.2|13419.8|13415.3|13417.7|13413|60
1631768100000|2021-09-16 04:55:00|13417.7|13414.7|13418.8|13415.8|13420.3|13415.9|13417.7|13413.3|83
1631768400000|2021-09-16 05:00:00|13418.9|13415.9|13417.7|13414.7|13419.8|13415.9|13417.6|13413.1|138
1631768700000|2021-09-16 05:05:00|13417.8|13414.8|13415.1|13412.1|13419.3|13414.8|13414.5|13410.2|167
1631769000000|2021-09-16 05:10:00|13415.2|13412.2|13416.7|13413.7|13418.2|13413.7|13415|13410.7|161
1631769300000|2021-09-16 05:15:00|13416.6|13413.6|13416.7|13413.7|13418.5|13413.9|13416|13411.6|131
1631769600000|2021-09-16 05:20:00|13416.8|13413.8|13416.7|13413.7|13418.2|13414|13416|13411.6|98
1631769900000|2021-09-16 05:25:00|13416.8|13413.8|13417.3|13414.3|13419.2|13414.7|13416.6|13412.4|67
1631770200000|2021-09-16 05:30:00|13417.2|13414.2|13418.8|13415.8|13420.7|13416.2|13417.2|13412.8|137
1631770500000|2021-09-16 05:35:00|13418.9|13415.9|13417.6|13414.6|13421.4|13416.8|13417.1|13412.8|158
1631770800000|2021-09-16 05:40:00|13417.7|13414.7|13418.3|13412.3|13419.5|13415|13416.6|13412.2|98
1631771100000|2021-09-16 05:45:00|13416.8|13413.8|13416.4|13413.4|13418.1|13413.9|13416|13411.6|73
1631771400000|2021-09-16 05:50:00|13416.3|13413.3|13417.2|13414.2|13419.1|13414.5|13416.3|13411.8|76
1631771700000|2021-09-16 05:55:00|13417.3|13414.3|13418|13415|13419.4|13415|13416.5|13412.1|103
1631772000000|2021-09-16 06:00:00|13417.9|13414.9|13417.9|13414.9|13420.5|13416|13417.9|13413.3|179
1631772300000|2021-09-16 06:05:00|13418|13415|13419|13416|13421|13416.5|13417.8|13413.3|145
1631772600000|2021-09-16 06:10:00|13419.1|13416.1|13421|13415|13422.3|13418.3|13419|13414.8|234
1631772900000|2021-09-16 06:15:00|13419.5|13416.5|13420.7|13414.7|13421.4|13416.9|13417.6|13412.7|252
1631773200000|2021-09-16 06:20:00|13420.6|13414.6|13420.1|13414.1|13421.5|13417.1|13416.1|13412.1|255
1631773500000|2021-09-16 06:25:00|13418.7|13415.7|13417.9|13414.9|13421.6|13417.1|13417.8|13413.3|221
1631773800000|2021-09-16 06:30:00|13418|13415|13423|13417|13423.7|13419.3|13418|13413.6|365
1631774100000|2021-09-16 06:35:00|13423.1|13417.1|13421.7|13415.7|13423.1|13418.3|13419.6|13415|231
1631774400000|2021-09-16 06:40:00|13421.6|13415.6|13420.1|13417.1|13423.3|13418.8|13419.7|13415.2|235
1631774700000|2021-09-16 06:45:00|13420|13417|13422.1|13416.1|13422.9|13418.2|13419.7|13414.8|255
1631775000000|2021-09-16 06:50:00|13422.2|13416.2|13428.7|13422.7|13428.8|13423.9|13420.5|13415.9|258
1631775300000|2021-09-16 06:55:00|13428.8|13422.8|13429.1|13423.1|13430.6|13426|13426.5|13421.6|331
1631775600000|2021-09-16 07:00:00|13429.2|13423.2|13426.6|13420.6|13430.6|13426|13425.7|13420.2|383
1631775900000|2021-09-16 07:05:00|13426.5|13420.5|13428.3|13425.3|13429.9|13425.4|13424.8|13420.1|295
1631776200000|2021-09-16 07:10:00|13428.4|13425.4|13430|13427|13432.5|13427.8|13428|13423.5|274
1631776500000|2021-09-16 07:15:00|13429.9|13426.9|13425.3|13422.3|13432.4|13427.9|13425.3|13420.7|266
1631776800000|2021-09-16 07:20:00|13425.2|13422.2|13423.4|13420.4|13428|13423.4|13423.3|13418.7|446
1631777100000|2021-09-16 07:25:00|13423.5|13420.5|13424.5|13421.5|13426.6|13422.3|13423.1|13418.5|292
1631777400000|2021-09-16 07:30:00|13424.6|13421.6|13424|13421|13427|13422.6|13424|13419.6|268
1631777700000|2021-09-16 07:35:00|13424.1|13421.1|13429.6|13423.6|13429.6|13424.9|13424|13419.5|228
1631778000000|2021-09-16 07:40:00|13429.5|13423.5|13432.2|13426.2|13432.3|13427.8|13426.8|13423.2|239
1631778300000|2021-09-16 07:45:00|13432.1|13426.1|13430|13424|13432.5|13428.1|13429.8|13423.9|143
1631778600000|2021-09-16 07:50:00|13429.9|13423.9|13431|13428|13432.6|13428|13428.7|13423.7|284
1631778900000|2021-09-16 07:55:00|13432.5|13426.5|13429.9|13423.9|13433.4|13429|13427.7|13422.9|348
1631779200000|2021-09-16 08:00:00|13428.4|13425.4|13426.4|13423.4|13431.1|13426.2|13426.4|13421.9|307
1631779500000|2021-09-16 08:05:00|13426.5|13423.5|13429|13423|13430.1|13425.5|13425.9|13421.5|339
1631779800000|2021-09-16 08:10:00|13429.1|13423.1|13433.9|13427.9|13434.1|13429.2|13427.8|13423.1|327
1631780100000|2021-09-16 08:15:00|13433.8|13427.8|13433|13430|13434.8|13430.3|13431.2|13426.7|276
1631780400000|2021-09-16 08:20:00|13433.1|13430.1|13434.5|13428.5|13434.9|13430.5|13432.2|13427.9|168
1631780700000|2021-09-16 08:25:00|13434.6|13428.6|13433.8|13427.8|13435.1|13430.6|13431.2|13426.6|166
1631781000000|2021-09-16 08:30:00|13433.9|13427.9|13435.9|13432.9|13437.6|13432.9|13430.7|13426.1|235
1631781300000|2021-09-16 08:35:00|13435.8|13432.8|13438.1|13432.1|13440.2|13435.8|13435.2|13430.7|271
1631781600000|2021-09-16 08:40:00|13438|13432|13436.3|13433.3|13439|13434.6|13435|13430.8|239
1631781900000|2021-09-16 08:45:00|13436|13433|13435.9|13432.9|13437.9|13433.4|13435.4|13431.1|158
1631782200000|2021-09-16 08:50:00|13436.1|13433.1|13434.3|13431.3|13436.3|13433.1|13432.9|13428.4|190
1631782500000|2021-09-16 08:55:00|13434.4|13431.4|13436.3|13430.3|13436.6|13432|13432|13427.6|185
1631782800000|2021-09-16 09:00:00|13434.9|13431.9|13436.5|13430.5|13436.7|13432.3|13433|13428.5|302
1631783100000|2021-09-16 09:05:00|13436.4|13430.4|13437.3|13434.3|13438.7|13434.3|13434.2|13429.5|319
1631783400000|2021-09-16 09:10:00|13437.2|13434.2|13439.8|13433.8|13440|13435.6|13436|13431.4|268
1631783700000|2021-09-16 09:15:00|13438.4|13435.4|13438|13435|13440.4|13436.2|13436.8|13432.3|211
1631784000000|2021-09-16 09:20:00|13437.9|13434.9|13434.3|13431.3|13438.8|13435|13434|13429.7|200
1631784300000|2021-09-16 09:25:00|13434.2|13431.2|13435.6|13429.6|13437.3|13433|13434.2|13429.6|181
1631784600000|2021-09-16 09:30:00|13435.5|13429.5|13433.7|13430.7|13436.2|13431.9|13433.6|13429.2|166
1631784900000|2021-09-16 09:35:00|13433.6|13430.6|13435.2|13432.2|13437.4|13433.2|13433.3|13428.6|261
1631785200000|2021-09-16 09:40:00|13435.1|13432.1|13437.5|13431.5|13437.6|13433.1|13434.9|13430.5|213
1631785500000|2021-09-16 09:45:00|13437.4|13431.4|13437.4|13431.4|13438.3|13433.9|13435.8|13431.2|256
1631785800000|2021-09-16 09:50:00|13435.8|13432.8|13437|13434|13438.6|13434.4|13435.3|13430.8|264
1631786100000|2021-09-16 09:55:00|13436.9|13433.9|13435.3|13432.3|13439.4|13435.6|13435.2|13430.7|344
1631786400000|2021-09-16 10:00:00|13435.2|13432.2|13436.4|13430.4|13438.2|13433.7|13434.8|13430.3|215
1631786700000|2021-09-16 10:05:00|13436.3|13430.3|13436.4|13430.4|13437.1|13432.4|13434.5|13429.7|195
1631787000000|2021-09-16 10:10:00|13436.5|13430.5|13435|13432|13437.6|13433|13434.8|13430.1|184
1631787300000|2021-09-16 10:15:00|13436.6|13430.6|13432.9|13429.9|13436.6|13432|13432.6|13428|223
1631787600000|2021-09-16 10:20:00|13432.8|13429.8|13434.4|13428.4|13435|13430.4|13432.2|13427.6|179
1631787900000|2021-09-16 10:25:00|13434.5|13428.5|13434.3|13431.3|13435.9|13431.4|13432|13427.6|205
1631788200000|2021-09-16 10:30:00|13434.4|13431.4|13434|13431|13436.3|13431.8|13433|13428.6|288
1631788500000|2021-09-16 10:35:00|13435.5|13429.5|13433.7|13430.7|13435.9|13431.5|13432.8|13428.3|274
1631788800000|2021-09-16 10:40:00|13433.8|13430.8|13435.5|13429.5|13436.1|13431.6|13432.8|13428.3|265
1631789100000|2021-09-16 10:45:00|13435.4|13429.4|13436.1|13430.1|13436.1|13431.7|13433.8|13429.2|167
1631789400000|2021-09-16 10:50:00|13436|13430|13434.8|13428.8|13436.1|13431.6|13433.3|13428.6|281
1631789700000|2021-09-16 10:55:00|13434.9|13428.9|13435.6|13429.6|13436.1|13431.7|13433.7|13428.7|254
1631790000000|2021-09-16 11:00:00|13434.1|13431.1|13433.4|13430.4|13436.5|13431.9|13433|13428.5|227
1631790300000|2021-09-16 11:05:00|13435.2|13429.2|13433.8|13430.8|13435.8|13431.4|13432.9|13428.4|234
1631790600000|2021-09-16 11:10:00|13433.7|13430.7|13433.2|13430.2|13435.5|13431.3|13432.3|13427.8|227
1631790900000|2021-09-16 11:15:00|13433.1|13430.1|13433.7|13430.7|13436.2|13430.9|13432.5|13427.7|235
1631791200000|2021-09-16 11:20:00|13435.2|13429.2|13435.2|13429.2|13436.2|13430.7|13433.1|13428.3|251
1631791500000|2021-09-16 11:25:00|13435.3|13429.3|13433.8|13427.8|13435.4|13430.9|13432.1|13427.7|219
1631791800000|2021-09-16 11:30:00|13433.9|13427.9|13433.8|13427.8|13435|13430.2|13432.1|13427.3|239
1631792100000|2021-09-16 11:35:00|13433.7|13427.7|13432.3|13429.3|13434.6|13429.8|13431.9|13427.5|218
1631792400000|2021-09-16 11:40:00|13432.4|13429.4|13434.5|13428.5|13435.4|13430.2|13431.5|13427.1|201
1631792700000|2021-09-16 11:45:00|13434.6|13428.6|13434.5|13428.5|13435.3|13430.2|13432.5|13427.9|189
1631793000000|2021-09-16 11:50:00|13434.3|13428.3|13435.2|13429.2|13435.5|13430.6|13432.3|13427.6|212
1631793300000|2021-09-16 11:55:00|13435.3|13429.3|13435.1|13429.1|13435.9|13431.6|13433.1|13428.4|270
1631793600000|2021-09-16 12:00:00|13435.3|13429.3|13436.9|13430.9|13437.3|13433|13434|13429.3|268
1631793900000|2021-09-16 12:05:00|13437|13431|13437.7|13434.7|13439.4|13434.8|13435.8|13430.9|199
1631794200000|2021-09-16 12:10:00|13437.6|13434.6|13439.2|13433.2|13439.3|13434.8|13436.3|13431.9|185
1631794500000|2021-09-16 12:15:00|13439.3|13433.3|13438.7|13435.7|13440.4|13435.9|13437.6|13433|164
1631794800000|2021-09-16 12:20:00|13438.9|13435.9|13438.8|13432.8|13440.6|13436|13434.9|13430.4|352
1631795100000|2021-09-16 12:25:00|13438.9|13432.9|13439.1|13433.1|13440.6|13435.9|13438.8|13432.9|177
1631795400000|2021-09-16 12:30:00|13439.2|13433.2|13439.9|13433.9|13441.6|13435.6|13436.9|13430.9|511
1631795700000|2021-09-16 12:35:00|13440.1|13434.1|13448.6|13442.6|13449.8|13443.8|13439.8|13433.8|521
1631796000000|2021-09-16 12:40:00|13448.7|13442.7|13450.7|13444.7|13451.6|13446.5|13448.3|13442.3|334
1631796300000|2021-09-16 12:45:00|13450.9|13444.9|13450.5|13444.5|13451.5|13446.5|13448.2|13443.5|347
1631796600000|2021-09-16 12:50:00|13450.4|13444.4|13450.7|13444.7|13451.7|13447.2|13448.6|13443.4|357
1631796900000|2021-09-16 12:55:00|13450.6|13444.6|13450.9|13444.9|13452.7|13447.6|13449.3|13444.6|263
1631797200000|2021-09-16 13:00:00|13450.8|13444.8|13452.6|13446.6|13453.9|13447.9|13449.4|13444.7|319
1631797500000|2021-09-16 13:05:00|13452.5|13446.5|13457|13451|13457.2|13451.2|13450.9|13446.3|268
1631797800000|2021-09-16 13:10:00|13457.1|13451.1|13456.4|13453.4|13461.3|13456.7|13456.3|13450.7|286
1631798100000|2021-09-16 13:15:00|13456.3|13453.3|13456.4|13450.4|13458.6|13454.1|13454.8|13450.4|250
1631798400000|2021-09-16 13:20:00|13456.5|13450.5|13453|13450|13457.4|13453.1|13451.1|13446.6|311
1631798700000|2021-09-16 13:25:00|13452.9|13449.9|13458|13452|13458.5|13453.9|13452.8|13448.6|331
1631799000000|2021-09-16 13:30:00|13457.9|13451.9|13456.7|13450.7|13460.3|13455.1|13454|13449.5|332
1631799300000|2021-09-16 13:35:00|13456.8|13450.8|13462.2|13456.2|13462.6|13458|13454.5|13450.2|250
1631799600000|2021-09-16 13:40:00|13462.1|13456.1|13460.5|13454.5|13462.4|13457.9|13458.5|13453.3|313
1631799900000|2021-09-16 13:45:00|13460.3|13454.3|13464.5|13458.5|13465|13459.9|13459.9|13453.9|281
1631800200000|2021-09-16 13:50:00|13464.4|13458.4|13459.2|13456.2|13465.4|13460.8|13458.8|13454.7|340
1631800500000|2021-09-16 13:55:00|13460.7|13454.7|13459.1|13453.1|13460.8|13456.3|13455.1|13450.5|303
1631800800000|2021-09-16 14:00:00|13458.9|13452.9|13458.2|13455.2|13461.9|13456.9|13457.8|13452.4|281
1631801100000|2021-09-16 14:05:00|13458.4|13455.4|13455.8|13449.8|13460.9|13456.4|13454.9|13449.7|314
1631801400000|2021-09-16 14:10:00|13455.9|13449.9|13457.9|13451.9|13458.6|13453.8|13454|13449.9|255
1631801700000|2021-09-16 14:15:00|13458|13452|13459|13456|13460.6|13456|13456.5|13451.9|202
1631802000000|2021-09-16 14:20:00|13458.9|13455.9|13458.4|13455.4|13461|13456.5|13457.3|13453.1|220
1631802300000|2021-09-16 14:25:00|13458.3|13455.3|13462|13456|13463.2|13458.4|13458.2|13454.5|279
1631802600000|2021-09-16 14:30:00|13462.1|13456.1|13461.4|13455.4|13464.5|13459.9|13460.4|13455.4|226
1631802900000|2021-09-16 14:35:00|13461.5|13455.5|13457.3|13454.3|13461.5|13456.9|13456.4|13452.2|265
1631803200000|2021-09-16 14:40:00|13457.2|13454.2|13458.7|13452.7|13459.8|13455.1|13456.7|13452.1|249
1631803500000|2021-09-16 14:45:00|13458.8|13452.8|13458.8|13452.8|13461.8|13457.5|13457.4|13452.8|294
1631803800000|2021-09-16 14:50:00|13457.2|13454.2|13457.7|13454.7|13460.9|13456.5|13456.8|13452.3|315
1631804100000|2021-09-16 14:55:00|13457.8|13454.8|13463.3|13457.3|13464.3|13459.8|13457.8|13453.4|295
1631804400000|2021-09-16 15:00:00|13463.4|13457.4|13461.3|13455.3|13463.6|13459|13458.8|13454.3|249
1631804700000|2021-09-16 15:05:00|13461.2|13455.2|13460.1|13457.1|13462.4|13457.1|13459.9|13454.9|178
1631805000000|2021-09-16 15:10:00|13460|13457|13460.8|13454.8|13462.5|13457.7|13459.1|13453.3|158
1631805300000|2021-09-16 15:15:00|13460.9|13454.9|13462.2|13456.2|13462.6|13458.2|13459.4|13454.8|185
1631805600000|2021-09-16 15:20:00|13462.3|13456.3|13461.1|13455.1|13462.6|13458|13461|13455.1|171
1631805900000|2021-09-16 15:25:00|13461.2|13455.2|13461.6|13455.6|13461.6|13457.4|13458.9|13454.6|140
1631806200000|2021-09-16 15:30:00|13461.7|13455.7|13459.3|13456.3|13463|13458.5|13459|13454.4|180
1631806500000|2021-09-16 15:35:00|13459.2|13456.2|13460.4|13454.4|13461.7|13457.2|13458.5|13454.2|104
1631806800000|2021-09-16 15:40:00|13460.5|13454.5|13460.5|13454.5|13461.3|13456.8|13458.7|13454|142
1631807100000|2021-09-16 15:45:00|13460.6|13454.6|13460.6|13454.6|13460.8|13456.4|13458.7|13454.6|104
1631807400000|2021-09-16 15:50:00|13459|13456|13459.1|13456.1|13460.7|13456.6|13458.2|13454.6|168
1631807700000|2021-09-16 15:55:00|13459|13456|13456.7|13453.7|13459.6|13456.2|13456.5|13452.7|150
1631808000000|2021-09-16 16:00:00|13456.6|13453.6|13458.2|13455.2|13459.7|13455.3|13456.3|13452.2|118
1631808300000|2021-09-16 16:05:00|13458.3|13455.3|13455.7|13452.7|13459.7|13455.3|13455.5|13451|130
1631808600000|2021-09-16 16:10:00|13455.8|13452.8|13458.9|13452.9|13459.5|13455|13455.8|13451.2|150
1631808900000|2021-09-16 16:15:00|13459|13453|13458|13452|13459.4|13454.2|13457.1|13452|103
1631809200000|2021-09-16 16:20:00|13457.9|13451.9|13457.7|13451.7|13458.4|13454|13456.3|13451.5|184
1631809500000|2021-09-16 16:25:00|13457.6|13451.6|13455.7|13452.7|13457.7|13453.1|13455.3|13450.9|157
1631809800000|2021-09-16 16:30:00|13455.8|13452.8|13455.4|13452.4|13457.3|13452.9|13454.5|13449.9|96
1631810100000|2021-09-16 16:35:00|13455.5|13452.5|13454.8|13451.8|13457|13452.6|13454.2|13449.6|96
1631810400000|2021-09-16 16:40:00|13454.9|13451.9|13454.9|13451.9|13456.6|13452.1|13454.6|13450.3|81
1631810700000|2021-09-16 16:45:00|13454.8|13451.8|13455.3|13449.3|13456.1|13452|13453.5|13449.1|109
1631811000000|2021-09-16 16:50:00|13455.4|13449.4|13457.5|13451.5|13457.5|13453.1|13454|13449.3|113
1631811300000|2021-09-16 16:55:00|13456|13453|13456|13453|13457.6|13453.2|13455.3|13450.8|123
1631811600000|2021-09-16 17:00:00|13456.1|13453.1|13455.5|13452.5|13457.5|13453.1|13454.8|13450.3|180
1631811900000|2021-09-16 17:05:00|13455.4|13452.4|13456.9|13450.9|13457.4|13452.9|13455.3|13450.4|236
1631812200000|2021-09-16 17:10:00|13456.8|13450.8|13457.2|13451.2|13457.6|13452.9|13455.4|13450.8|198
1631812500000|2021-09-16 17:15:00|13457.1|13451.1|13455.6|13452.6|13457.6|13453.1|13455.5|13451|130
1631812800000|2021-09-16 17:20:00|13455.7|13452.7|13455.8|13452.8|13457.5|13453.1|13455.5|13451.3|79
1631813100000|2021-09-16 17:25:00|13455.9|13452.9|13456.2|13453.2|13457.7|13453.3|13455.7|13451.2|86
1631813400000|2021-09-16 17:30:00|13457.7|13451.7|13457.8|13454.8|13459.4|13455|13456.9|13451.7|137
1631813700000|2021-09-16 17:35:00|13457.7|13454.7|13457.8|13454.8|13459.9|13455.4|13457.5|13453.2|110
1631814000000|2021-09-16 17:40:00|13457.9|13454.9|13458.6|13452.6|13459.7|13455.1|13457.1|13452.5|129
1631814300000|2021-09-16 17:45:00|13458.7|13452.7|13458.5|13452.5|13458.9|13454.4|13456.9|13452.4|99
1631814600000|2021-09-16 17:50:00|13458.6|13452.6|13456.6|13450.6|13458.6|13454.2|13455.1|13450.6|122
1631814900000|2021-09-16 17:55:00|13455.1|13452.1|13455.4|13452.4|13457.2|13452.4|13454.4|13449.9|137
1631815200000|2021-09-16 18:00:00|13455.3|13452.3|13456.5|13450.5|13457|13452.6|13454.7|13450.2|135
1631815500000|2021-09-16 18:05:00|13456.6|13450.6|13455.3|13449.3|13456.6|13452.1|13453.8|13449.2|109
1631815800000|2021-09-16 18:10:00|13454|13451|13455.3|13449.3|13455.6|13451|13451.9|13447.1|158
1631816100000|2021-09-16 18:15:00|13455.4|13449.4|13453.6|13450.6|13455.6|13450.9|13453.2|13448.7|122
1631816400000|2021-09-16 18:20:00|13453.7|13450.7|13455.2|13449.2|13455.4|13451.1|13453.4|13448.9|108
1631816700000|2021-09-16 18:25:00|13455.1|13449.1|13454.8|13448.8|13455.2|13450.6|13453.3|13448.4|84
1631817000000|2021-09-16 18:30:00|13454.6|13448.6|13454.7|13448.7|13454.8|13450.1|13452.8|13448.3|83
1631817300000|2021-09-16 18:35:00|13454.6|13448.6|13455.2|13449.2|13455.2|13450.4|13453.2|13448.3|121
1631817600000|2021-09-16 18:40:00|13455.1|13449.1|13454.9|13448.9|13455.6|13450.7|13452.7|13447.7|144
1631817900000|2021-09-16 18:45:00|13454.8|13448.8|13454.2|13448.2|13454.8|13449.6|13452.6|13447.1|234
1631818200000|2021-09-16 18:50:00|13454.3|13448.3|13452.6|13446.6|13455.2|13449.9|13451.5|13446.5|131
1631818500000|2021-09-16 18:55:00|13452.7|13446.7|13453.6|13450.6|13454.5|13450.7|13452.1|13446.7|150
1631818800000|2021-09-16 19:00:00|13453.5|13450.5|13451.2|13445.2|13455.8|13450.5|13446.5|13440.5|259
1631819100000|2021-09-16 19:05:00|13451.3|13445.3|13453.7|13447.7|13453.9|13447.9|13451|13445|199
1631819400000|2021-09-16 19:10:00|13453.6|13447.6|13453.4|13447.4|13453.9|13449.2|13450.2|13445|161
1631819700000|2021-09-16 19:15:00|13453.5|13447.5|13453.6|13447.6|13454.8|13448.8|13453.4|13447.4|118
1631820000000|2021-09-16 19:20:00|13453.5|13447.5|13451.7|13445.7|13453.5|13447.5|13450.9|13444.9|167
1631820300000|2021-09-16 19:25:00|13451.9|13445.9|13454.6|13448.6|13454.8|13448.8|13451.8|13445.8|120
1631820600000|2021-09-16 19:30:00|13454.7|13448.7|13452.6|13446.6|13454.7|13448.7|13452.6|13446.6|136
1631820900000|2021-09-16 19:35:00|13452.7|13446.7|13452.8|13446.8|13453|13447.5|13450.5|13445.3|160
1631821200000|2021-09-16 19:40:00|13452.9|13446.9|13454.3|13448.3|13454.7|13448.7|13452.7|13446.7|109
1631821500000|2021-09-16 19:45:00|13454.2|13448.2|13457.7|13451.7|13457.8|13451.8|13454.2|13448.2|152
1631821800000|2021-09-16 19:50:00|13457.5|13451.5|13455.9|13449.9|13457.5|13451.5|13455.3|13449.3|170
1631822100000|2021-09-16 19:55:00|13455.8|13449.8|13454.3|13448.3|13457|13452|13452.9|13448.3|148
1631822400000|2021-09-16 20:00:00|13454.4|13448.4|13456.4|13450.4|13456.7|13450.7|13454.3|13448.3|145
1631822700000|2021-09-16 20:05:00|13456.3|13450.3|13456.9|13450.9|13457.3|13451.3|13456.3|13450.3|86
1631823000000|2021-09-16 20:10:00|13456.8|13450.8|13456.7|13450.7|13457.2|13451.2|13456.4|13450.4|98
1631823300000|2021-09-16 20:15:00|13456.8|13450.8|13456.8|13450.8|13457.2|13451.2|13456.2|13450.2|82
1631823600000|2021-09-16 20:20:00|13456.7|13450.7|13456.6|13450.6|13457.1|13451.1|13456.3|13450.3|90
1631823900000|2021-09-16 20:25:00|13456.7|13450.7|13456.6|13450.6|13457.2|13451.2|13456.2|13450.2|94
1631824200000|2021-09-16 20:30:00|13456.1|13450.1|13456.5|13450.5|13456.7|13450.7|13455.6|13449.6|150
1631824500000|2021-09-16 20:35:00|13456.6|13450.6|13456.8|13450.8|13457.2|13451.2|13456.5|13450.5|64
1631824800000|2021-09-16 20:40:00|13456.9|13450.9|13456.9|13450.9|13457.2|13451.2|13456.8|13450.8|37
1631825100000|2021-09-16 20:45:00|13456.6|13450.6|13457.1|13451.1|13458|13452|13456.6|13450.6|57
1631825400000|2021-09-16 20:50:00|13457|13451|13456.9|13450.9|13457.3|13451.3|13456.2|13450.2|49
1631825700000|2021-09-16 20:55:00|13457|13451|13454.7|13448.7|13457.7|13451.7|13454.4|13448.4|193
1631826000000|2021-09-16 21:00:00|13456.3|13450.3|13455.8|13443.1|13457.1|13451.1|13455.4|13441.8|42
1631826300000|2021-09-16 21:05:00|13459.3|13444.3|13458.1|13443.1|13459.3|13444.3|13454.9|13441.2|98
1631826600000|2021-09-16 21:10:00|13457.9|13442.9|13457.3|13442.3|13459.6|13444.6|13454.7|13441.4|89
1631826900000|2021-09-16 21:15:00|13457.2|13442.2|13458.8|13443.8|13459.5|13444.5|13454.7|13441.4|83
1631827200000|2021-09-16 21:20:00|13457.8|13442.8|13457.3|13442.3|13459.5|13444.5|13454.7|13441.4|85
1631827500000|2021-09-16 21:25:00|13457.2|13442.2|13457.4|13442.4|13459.5|13444.5|13454.7|13441.3|87
1631827800000|2021-09-16 21:30:00|13457.6|13442.6|13455.7|13442.5|13460.5|13445.5|13455.7|13441.7|294
1631828100000|2021-09-16 21:35:00|13456.8|13441.8|13463.6|13448.6|13463.8|13449.2|13450.8|13440.9|341
1631828400000|2021-09-16 21:40:00|13463.8|13449|13457.3|13443.2|13463.8|13449.4|13456.7|13442.6|205
1631828700000|2021-09-16 21:45:00|13456.5|13443.9|13457.6|13443.4|13460.2|13446.6|13455|13442.1|143
1631829000000|2021-09-16 21:50:00|13457.7|13442.7|13457.2|13446|13458.2|13446.2|13455.2|13442|123
1631829300000|2021-09-16 21:55:00|13457.5|13445.9|13455.9|13442.9|13460.3|13447.8|13455.2|13441.9|175
1631829600000|2021-09-16 22:00:00|13455.7|13442.7|13457.2|13445.9|13458|13447.4|13454.6|13441|352
1631829900000|2021-09-16 22:05:00|13457.3|13445.6|13456.6|13446.2|13457.6|13447.6|13454.2|13444.5|300
1631830200000|2021-09-16 22:10:00|13456.5|13446|13455.3|13446.9|13457.8|13447.6|13454|13443.5|248
1631830500000|2021-09-16 22:15:00|13455.2|13446.2|13455|13447.7|13456.7|13448.6|13454.4|13444.7|382
1631830800000|2021-09-16 22:20:00|13455.1|13447.5|13456.8|13450.5|13458.1|13450.7|13454.4|13445.5|430
1631831100000|2021-09-16 22:25:00|13456.7|13450.6|13456.9|13450.7|13461.7|13451.4|13456.6|13446.7|132
1631831400000|2021-09-16 22:30:00|13457|13451|13456.9|13450.9|13459.7|13451.4|13456.4|13448.4|85
1631831700000|2021-09-16 22:35:00|13457.1|13451.1|13456.6|13450.6|13458.6|13451.3|13456.3|13449.5|64
1631832000000|2021-09-16 22:40:00|13457.3|13450.7|13456.8|13450.8|13458.9|13451.6|13456.4|13449.7|70
1631832300000|2021-09-16 22:45:00|13456.9|13450.9|13457.1|13451.1|13458.4|13451.3|13456.3|13449.3|65
1631832600000|2021-09-16 22:50:00|13458.6|13450.5|13457.2|13451.2|13458.6|13451.4|13456.3|13449.5|74
1631832900000|2021-09-16 22:55:00|13457.1|13451.1|13456.9|13450.9|13458.9|13451.4|13456.4|13449.7|79
1631833200000|2021-09-16 23:00:00|13456.7|13450.7|13455.4|13449.4|13457|13451|13455.2|13449.2|100
1631833500000|2021-09-16 23:05:00|13455.5|13449.5|13456.3|13450.3|13456.6|13450.6|13455|13449|89
1631833800000|2021-09-16 23:10:00|13456.2|13450.2|13457.9|13451.9|13458.7|13452.7|13456.2|13450.2|100
1631834100000|2021-09-16 23:15:00|13458.1|13452.1|13459|13453|13459|13453|13457.8|13451.8|89
1631834400000|2021-09-16 23:20:00|13459.1|13453.1|13458.6|13452.6|13459.3|13453.3|13458.5|13452.5|84
1631834700000|2021-09-16 23:25:00|13458.8|13452.8|13459.4|13453.4|13459.8|13453.8|13458.5|13452.5|96
1631835000000|2021-09-16 23:30:00|13459.2|13453.2|13458.5|13452.5|13459.5|13453.5|13457.9|13451.9|77
1631835300000|2021-09-16 23:35:00|13458.7|13452.7|13457.9|13451.9|13458.9|13452.9|13457.5|13451.5|102
1631835600000|2021-09-16 23:40:00|13457.8|13451.8|13458.7|13452.7|13459.2|13453.2|13457.7|13451.7|97
1631835900000|2021-09-16 23:45:00|13458.8|13452.8|13459.3|13453.3|13460|13454|13458.8|13452.8|90
1631836200000|2021-09-16 23:50:00|13459.4|13453.4|13458.2|13452.2|13459.4|13453.6|13456.6|13452.1|72
1631836500000|2021-09-16 23:55:00|13458.3|13452.3|13457.4|13451.4|13458.4|13452.9|13455.9|13451.3|78
1631836800000|2021-09-17 00:00:00|13457.3|13451.3|13459.9|13453.9|13460.4|13454.4|13456.9|13451.3|183
1631837100000|2021-09-17 00:05:00|13459.8|13453.8|13460.9|13454.9|13461.6|13457.2|13459.3|13453.8|174
1631837400000|2021-09-17 00:10:00|13461|13455|13461.9|13455.9|13462.1|13457.8|13458.9|13454.5|110
1631837700000|2021-09-17 00:15:00|13462|13456|13459.8|13453.8|13462|13457.4|13458.2|13453.7|123
1631838000000|2021-09-17 00:20:00|13459.9|13453.9|13461.7|13455.7|13462.4|13457.9|13458.8|13453.9|124
1631838300000|2021-09-17 00:25:00|13461.6|13455.6|13461.9|13455.9|13463|13457.7|13458.8|13454.3|133
1631838600000|2021-09-17 00:30:00|13461.8|13455.8|13460.2|13457.2|13462.3|13457.4|13458.8|13454.2|136
1631838900000|2021-09-17 00:35:00|13461.6|13455.6|13461.7|13458.7|13463.5|13459|13460.3|13455.6|132
1631839200000|2021-09-17 00:40:00|13461.8|13458.8|13463.8|13457.8|13465.3|13460.9|13461.4|13456.9|158
1631839500000|2021-09-17 00:45:00|13463.9|13457.9|13465.1|13459.1|13465.3|13460.3|13462.2|13457.7|141
1631839800000|2021-09-17 00:50:00|13465.2|13459.2|13462.4|13459.4|13465.2|13460.7|13460.9|13456.5|165
1631840100000|2021-09-17 00:55:00|13463.8|13457.8|13464.4|13461.4|13466.2|13461.5|13461.2|13456.7|159
1631840400000|2021-09-17 01:00:00|13464.3|13461.3|13461.8|13458.8|13467|13462.5|13461.8|13457.1|214
1631840700000|2021-09-17 01:05:00|13461.7|13458.7|13460.5|13454.5|13463.5|13458.9|13459|13454.5|169
1631841000000|2021-09-17 01:10:00|13458.6|13455.6|13458.7|13452.7|13461.7|13457|13456.7|13452.3|200
1631841300000|2021-09-17 01:15:00|13458.6|13452.6|13460.1|13454.1|13461.5|13455.5|13458.1|13452.4|298
1631841600000|2021-09-17 01:20:00|13460|13454|13459.7|13453.7|13461.5|13456.7|13458|13453.5|164
1631841900000|2021-09-17 01:25:00|13459.6|13453.6|13457.7|13454.7|13460.2|13455.6|13456.9|13452.3|157
1631842200000|2021-09-17 01:30:00|13457.8|13454.8|13462.4|13459.4|13464.3|13459.8|13457.8|13453.7|276
1631842500000|2021-09-17 01:35:00|13462.6|13459.6|13460.5|13454.5|13465.1|13460.4|13459.1|13454.5|232
1631842800000|2021-09-17 01:40:00|13460.2|13454.2|13462|13456|13463.6|13459|13458.3|13453.7|292
1631843100000|2021-09-17 01:45:00|13462.1|13456.1|13462.9|13459.9|13464.9|13460.5|13460.2|13455.7|283
1631843400000|2021-09-17 01:50:00|13464.4|13458.4|13467|13464|13468.5|13464.1|13462.5|13457.9|287
1631843700000|2021-09-17 01:55:00|13466.9|13463.9|13471.4|13465.4|13471.5|13466.7|13466.9|13462.4|261
1631844000000|2021-09-17 02:00:00|13471.3|13465.3|13466.8|13463.8|13471.6|13466.6|13466.6|13462|230
1631844300000|2021-09-17 02:05:00|13466.7|13463.7|13466.8|13463.8|13468.9|13464.4|13466.5|13461.9|123
1631844600000|2021-09-17 02:10:00|13466.7|13463.7|13462.9|13456.9|13468.9|13464.4|13461.4|13456.9|215
1631844900000|2021-09-17 02:15:00|13463|13457|13462.1|13456.1|13466|13461.4|13460.6|13456.1|252
1631845200000|2021-09-17 02:20:00|13462.2|13456.2|13461.4|13458.4|13462.8|13458.4|13458.6|13453.9|199
1631845500000|2021-09-17 02:25:00|13461.5|13458.5|13461.7|13455.7|13463.3|13458.7|13459.2|13454.7|135
1631845800000|2021-09-17 02:30:00|13461.8|13455.8|13461|13455|13463.4|13458.8|13459.2|13454.6|151
1631846100000|2021-09-17 02:35:00|13461.1|13455.1|13459.1|13456.1|13461.1|13456.6|13458|13453.6|193
1631846400000|2021-09-17 02:40:00|13460.5|13454.5|13459.7|13453.7|13461.1|13456.5|13458.1|13453.6|119
1631846700000|2021-09-17 02:45:00|13459.6|13453.6|13459.3|13456.3|13461.1|13456.6|13457.5|13453|136
1631847000000|2021-09-17 02:50:00|13460.8|13454.8|13461|13455|13461.8|13457.1|13458.1|13453.5|127
1631847300000|2021-09-17 02:55:00|13459.5|13456.5|13457.7|13454.7|13461.9|13457.4|13457.3|13452.7|167
1631847600000|2021-09-17 03:00:00|13457.6|13454.6|13460.3|13454.3|13460.5|13456.1|13457.4|13453|151
1631847900000|2021-09-17 03:05:00|13458.7|13455.7|13457.6|13454.6|13460.2|13455.7|13457.2|13452.9|141
1631848200000|2021-09-17 03:10:00|13457.7|13454.7|13458.1|13455.1|13461.6|13456.2|13457.6|13453.3|151
1631848500000|2021-09-17 03:15:00|13458|13455|13457.7|13454.7|13460|13455.5|13457.1|13452.7|134
1631848800000|2021-09-17 03:20:00|13457.8|13454.8|13458.4|13455.4|13459.9|13455.4|13457.7|13453.2|99
1631849100000|2021-09-17 03:25:00|13458.3|13455.3|13461.9|13455.9|13462.8|13458.4|13458|13453.8|135
1631849400000|2021-09-17 03:30:00|13460.3|13457.3|13460|13457|13462.5|13457.9|13460|13455.6|103
1631849700000|2021-09-17 03:35:00|13460.1|13457.1|13463|13457|13463.1|13458.6|13459.9|13455.4|113
1631850000000|2021-09-17 03:40:00|13463.1|13457.1|13462.8|13456.8|13463.9|13459.4|13460.9|13456.4|124
1631850300000|2021-09-17 03:45:00|13461.4|13458.4|13460.1|13457.1|13463.1|13458.9|13460|13456.7|104
1631850600000|2021-09-17 03:50:00|13460|13457|13462.3|13456.3|13462.7|13458.3|13459.4|13455|123
1631850900000|2021-09-17 03:55:00|13462.2|13456.2|13459.8|13456.8|13462.2|13457.8|13459.1|13454.6|94
1631851200000|2021-09-17 04:00:00|13459.9|13456.9|13459.4|13453.4|13462|13457.2|13457.9|13453.4|106
1631851500000|2021-09-17 04:05:00|13457.8|13454.8|13456|13453|13459.3|13454.8|13455.7|13451.4|134
1631851800000|2021-09-17 04:10:00|13456.1|13453.1|13457.6|13451.6|13457.6|13453.2|13455.7|13451.2|111
1631852100000|2021-09-17 04:15:00|13456.2|13453.2|13454.6|13451.6|13457.6|13453.2|13454.6|13450.8|128
1631852400000|2021-09-17 04:20:00|13454.8|13451.8|13454.1|13451.1|13456.4|13451.8|13453.4|13448.9|100
1631852700000|2021-09-17 04:25:00|13454|13451|13455.3|13449.3|13455.8|13452|13453.6|13449.1|91
1631853000000|2021-09-17 04:30:00|13453.8|13450.8|13453.8|13450.8|13455.4|13451|13453.3|13449|99
1631853300000|2021-09-17 04:35:00|13453.7|13450.7|13454|13451|13455.7|13451.1|13453.7|13449.3|83
1631853600000|2021-09-17 04:40:00|13453.8|13450.8|13452.9|13449.9|13454.4|13450.8|13452.5|13448.3|114
1631853900000|2021-09-17 04:45:00|13452.8|13449.8|13452.7|13449.7|13454.1|13449.8|13451.8|13447.4|119
1631854200000|2021-09-17 04:50:00|13452.6|13449.6|13454.2|13448.2|13455.1|13450.5|13452.2|13447.7|131
1631854500000|2021-09-17 04:55:00|13454.1|13448.1|13451.3|13448.3|13454.1|13449.4|13450.9|13446.3|121
1631854800000|2021-09-17 05:00:00|13451.2|13448.2|13453|13447|13453.1|13448.8|13450.6|13446.1|152
1631855100000|2021-09-17 05:05:00|13452.9|13446.9|13451.1|13448.1|13453.7|13449.1|13450.9|13446.3|133
1631855400000|2021-09-17 05:10:00|13451.2|13448.2|13452.6|13446.6|13453.1|13448.8|13450.7|13446.2|133
1631855700000|2021-09-17 05:15:00|13452.5|13446.5|13452.3|13446.3|13454.2|13449.6|13450.7|13446.1|119
1631856000000|2021-09-17 05:20:00|13452.4|13446.4|13450.2|13447.2|13452.8|13448.3|13450.1|13445.7|106
1631856300000|2021-09-17 05:25:00|13451|13448|13452.2|13449.2|13454|13449.5|13450.8|13446.3|148
1631856600000|2021-09-17 05:30:00|13453.7|13447.7|13455.1|13449.1|13455.5|13451|13451.2|13446.8|190
1631856900000|2021-09-17 05:35:00|13455|13449|13452.1|13449.1|13455.4|13451.1|13452.1|13447.6|150
1631857200000|2021-09-17 05:40:00|13453.6|13447.6|13452.8|13449.8|13454.5|13450.1|13451.5|13447.1|147
1631857500000|2021-09-17 05:45:00|13454.7|13448.7|13454.4|13448.4|13455.2|13450.7|13452.4|13447.9|131
1631857800000|2021-09-17 05:50:00|13454.3|13448.3|13453.9|13450.9|13455.5|13451|13452|13447.6|202
1631858100000|2021-09-17 05:55:00|13454.3|13451.3|13454.5|13451.5|13456.4|13452|13454.1|13449.5|124
1631858400000|2021-09-17 06:00:00|13454.6|13451.6|13456.5|13450.5|13456.8|13452.4|13453.7|13449.1|204
1631858700000|2021-09-17 06:05:00|13455|13452|13456.1|13450.1|13458.2|13453.6|13454.1|13449.6|283
1631859000000|2021-09-17 06:10:00|13454.5|13451.5|13456.5|13450.5|13456.8|13452.4|13454.2|13449.7|195
1631859300000|2021-09-17 06:15:00|13456.4|13450.4|13456.3|13450.3|13456.6|13452.1|13453.1|13448.8|260
1631859600000|2021-09-17 06:20:00|13456.2|13450.2|13458.5|13452.5|13458.5|13454|13455.1|13450.2|221
1631859900000|2021-09-17 06:25:00|13458.6|13452.6|13459|13456|13460.5|13456.3|13456.8|13452.3|243
1631860200000|2021-09-17 06:30:00|13459.1|13456.1|13458.5|13455.5|13460.2|13456.1|13457.1|13452.9|187
1631860500000|2021-09-17 06:35:00|13458.3|13455.3|13457.2|13454.2|13462.2|13457.7|13457.1|13452.6|189
1631860800000|2021-09-17 06:40:00|13457.3|13454.3|13457.3|13454.3|13459.1|13454.5|13456.8|13452.2|132
1631861100000|2021-09-17 06:45:00|13457.2|13454.2|13456.2|13453.2|13459.1|13454.5|13455.6|13451.2|123
1631861400000|2021-09-17 06:50:00|13456.1|13453.1|13459.3|13453.3|13459.3|13454.1|13456.1|13451.9|178
1631861700000|2021-09-17 06:55:00|13459|13453|13457.3|13451.3|13459|13454.4|13455.1|13450.3|241
1631862000000|2021-09-17 07:00:00|13456.5|13450.5|13454.3|13448.3|13457.4|13452.4|13454.2|13448.2|334
1631862300000|2021-09-17 07:05:00|13454.2|13448.2|13452.3|13449.3|13454.9|13450.3|13451.7|13447.1|280
1631862600000|2021-09-17 07:10:00|13452.4|13449.4|13452.5|13446.5|13453.8|13449.4|13450.6|13446.1|247
1631862900000|2021-09-17 07:15:00|13452.6|13446.6|13453.3|13450.3|13455.1|13451|13451.1|13446.6|262
1631863200000|2021-09-17 07:20:00|13453.4|13450.4|13453.6|13447.6|13455.4|13451.1|13451.7|13447.4|284
1631863500000|2021-09-17 07:25:00|13452.1|13449.1|13453.3|13447.3|13454.1|13449.3|13451.3|13446.6|181
1631863800000|2021-09-17 07:30:00|13453.2|13447.2|13455.1|13449.1|13455.2|13450.3|13451|13446.6|240
1631864100000|2021-09-17 07:35:00|13455.2|13449.2|13455.5|13449.5|13455.5|13450.9|13452.5|13447.9|186
1631864400000|2021-09-17 07:40:00|13455.6|13449.6|13457.3|13451.3|13458.4|13453.9|13454|13449.3|238
1631864700000|2021-09-17 07:45:00|13457.4|13451.4|13461.5|13455.5|13461.6|13456.2|13455.6|13451.1|194
1631865000000|2021-09-17 07:50:00|13461.6|13455.6|13460.1|13454.1|13462.1|13457.7|13458.6|13453.7|237
1631865300000|2021-09-17 07:55:00|13460|13454|13460.3|13454.3|13461|13455.8|13458.1|13453.4|195
1631865600000|2021-09-17 08:00:00|13460.2|13454.2|13460.4|13454.4|13464.2|13459.6|13458.3|13453.7|294
1631865900000|2021-09-17 08:05:00|13460.5|13454.5|13459.5|13453.5|13460.5|13456|13457.7|13453.2|290
1631866200000|2021-09-17 08:10:00|13459.6|13453.6|13459.7|13453.7|13460.2|13455.5|13457.2|13452.6|234
1631866500000|2021-09-17 08:15:00|13459.6|13453.6|13459.4|13453.4|13460.6|13455.5|13458|13453.1|273
1631866800000|2021-09-17 08:20:00|13459.3|13453.3|13460.7|13454.7|13461.5|13457.1|13457.9|13453.1|228
1631867100000|2021-09-17 08:25:00|13460.6|13454.6|13458.8|13455.8|13462.2|13457.9|13458.6|13454|199
1631867400000|2021-09-17 08:30:00|13458.7|13455.7|13461.1|13458.1|13462.8|13458.6|13458.4|13454.2|256
1631867700000|2021-09-17 08:35:00|13461|13458|13458|13455|13462.3|13458|13457.7|13454.3|202
1631868000000|2021-09-17 08:40:00|13457.8|13454.8|13459|13456|13460.9|13456.4|13457.6|13453.3|166
1631868300000|2021-09-17 08:45:00|13459.1|13456.1|13457.4|13454.4|13461.1|13456.6|13457.2|13452.3|259
1631868600000|2021-09-17 08:50:00|13458.9|13452.9|13457.7|13451.7|13459.1|13454.6|13455.8|13451.4|252
1631868900000|2021-09-17 08:55:00|13456.3|13453.3|13458.9|13452.9|13459.4|13454.8|13455.9|13451.1|186
1631869200000|2021-09-17 09:00:00|13459|13453|13456|13453|13459.2|13454.8|13455.7|13451.3|186
1631869500000|2021-09-17 09:05:00|13457.6|13451.6|13459|13453|13459.3|13454.8|13455.1|13450.7|241
1631869800000|2021-09-17 09:10:00|13458.9|13452.9|13457.8|13451.8|13459.3|13454.7|13456.1|13451.3|275
1631870100000|2021-09-17 09:15:00|13457.7|13451.7|13455.1|13452.1|13457.9|13453.2|13455|13450.8|234
1631870400000|2021-09-17 09:20:00|13455.2|13452.2|13455.2|13452.2|13457.5|13453|13454.1|13449.6|275
1631870700000|2021-09-17 09:25:00|13455.3|13452.3|13457|13454|13458.8|13454.4|13455.2|13450.7|249
1631871000000|2021-09-17 09:30:00|13456.9|13453.9|13457.3|13451.3|13458.6|13454.2|13456.1|13451.3|177
1631871300000|2021-09-17 09:35:00|13457.2|13451.2|13457.9|13451.9|13458.5|13453.5|13455.7|13450.8|283
1631871600000|2021-09-17 09:40:00|13458.1|13452.1|13460.5|13454.5|13460.6|13455.4|13457.1|13451.9|240
1631871900000|2021-09-17 09:45:00|13460.6|13454.6|13461.8|13455.8|13462.3|13457.7|13458.9|13454.1|250
1631872200000|2021-09-17 09:50:00|13462.1|13456.1|13461.8|13455.8|13463|13458.2|13458.6|13453.5|345
1631872500000|2021-09-17 09:55:00|13462|13456|13459.2|13456.2|13462.9|13458.4|13459.2|13454.8|280
1631872800000|2021-09-17 10:00:00|13459.3|13456.3|13461.7|13455.7|13462|13457.7|13459.1|13454.7|233
1631873100000|2021-09-17 10:05:00|13460.1|13457.1|13461.6|13455.6|13462|13457.6|13459.6|13455.1|204
1631873400000|2021-09-17 10:10:00|13461.8|13455.8|13460.4|13457.4|13461.9|13457.5|13459.6|13455.1|178
1631873700000|2021-09-17 10:15:00|13460.3|13457.3|13460.3|13457.3|13461.8|13457.5|13459.8|13455.3|148
1631874000000|2021-09-17 10:20:00|13460.4|13457.4|13461.3|13455.3|13463|13458.4|13459.2|13454.8|240
1631874300000|2021-09-17 10:25:00|13461.4|13455.4|13459.7|13453.7|13462.6|13458.1|13458.1|13453.4|246
1631874600000|2021-09-17 10:30:00|13459.8|13453.8|13460.8|13454.8|13461.2|13456.8|13458.8|13453.1|299
1631874900000|2021-09-17 10:35:00|13460.9|13454.9|13459.3|13456.3|13461.1|13456.7|13458|13453.7|288
1631875200000|2021-09-17 10:40:00|13459.1|13456.1|13462.1|13456.1|13462.4|13457.2|13458.1|13453.7|272
1631875500000|2021-09-17 10:45:00|13462.2|13456.2|13462.4|13456.4|13462.7|13458.2|13460.1|13455.5|236
1631875800000|2021-09-17 10:50:00|13462.5|13456.5|13462|13456|13462.9|13458.5|13459.7|13455.1|268
1631876100000|2021-09-17 10:55:00|13461.9|13455.9|13461.5|13455.5|13463|13458.4|13459.2|13454.7|227
1631876400000|2021-09-17 11:00:00|13461.4|13455.4|13459.6|13456.6|13462.4|13458|13458.9|13454.2|276
1631876700000|2021-09-17 11:05:00|13459.7|13456.7|13460.8|13457.8|13463|13458.3|13459.4|13454.8|229
1631877000000|2021-09-17 11:10:00|13460.9|13457.9|13460.3|13457.3|13462.2|13457.9|13458.7|13454.3|215
1631877300000|2021-09-17 11:15:00|13460.2|13457.2|13461.4|13455.4|13462|13457.5|13458.2|13453.8|236
1631877600000|2021-09-17 11:20:00|13461.3|13455.3|13459.3|13456.3|13462|13457.4|13458.1|13453.6|134
1631877900000|2021-09-17 11:25:00|13459.2|13456.2|13459.5|13456.5|13462.1|13457.4|13459|13454.5|285
1631878200000|2021-09-17 11:30:00|13461|13455|13459.3|13456.3|13461.8|13457|13457.9|13453.4|285
1631878500000|2021-09-17 11:35:00|13459.2|13456.2|13459.5|13453.5|13460.9|13456.4|13457.7|13453|251
1631878800000|2021-09-17 11:40:00|13459.6|13453.6|13459.2|13453.2|13459.6|13455.1|13457|13452.4|254
1631879100000|2021-09-17 11:45:00|13459.3|13453.3|13458.1|13452.1|13459.5|13454.9|13455.6|13450.9|203
1631879400000|2021-09-17 11:50:00|13458|13452|13459.6|13453.6|13459.6|13454.5|13455.8|13451.2|218
1631879700000|2021-09-17 11:55:00|13459.5|13453.5|13457.5|13454.5|13460.2|13455.6|13457.5|13453|195
1631880000000|2021-09-17 12:00:00|13457.3|13454.3|13457.7|13454.7|13461|13456.6|13457|13451.9|331
1631880300000|2021-09-17 12:05:00|13457.6|13454.6|13457.4|13451.4|13460.2|13455|13455.7|13450.7|258
1631880600000|2021-09-17 12:10:00|13456|13453|13458.6|13452.6|13458.7|13454.2|13455|13450.3|237
1631880900000|2021-09-17 12:15:00|13458.7|13452.7|13453.9|13450.9|13458.7|13454.4|13453.6|13449.1|254
1631881200000|2021-09-17 12:20:00|13454|13451|13455.1|13449.1|13457.2|13452.7|13453.7|13448.4|233
1631881500000|2021-09-17 12:25:00|13455|13449|13453.9|13450.9|13455.6|13450.9|13453.1|13448.5|155
1631881800000|2021-09-17 12:30:00|13454|13451|13455.2|13452.2|13457|13452.2|13453.9|13449.4|167
1631882100000|2021-09-17 12:35:00|13456.6|13450.6|13457.4|13451.4|13457.8|13453.4|13454.7|13450.3|164
1631882400000|2021-09-17 12:40:00|13457.3|13451.3|13459.3|13453.3|13459.3|13454.6|13456.2|13450.9|222
1631882700000|2021-09-17 12:45:00|13459.2|13453.2|13457.9|13454.9|13460.2|13455.6|13456.1|13451.6|201
1631883000000|2021-09-17 12:50:00|13458|13455|13459.6|13453.6|13460.9|13456.4|13456.9|13452.3|250
1631883300000|2021-09-17 12:55:00|13459.5|13453.5|13458|13455|13459.7|13455.2|13456.8|13452.4|211
1631883600000|2021-09-17 13:00:00|13458.1|13455.1|13458.9|13452.9|13459.9|13455.4|13456.8|13452.3|283
1631883900000|2021-09-17 13:05:00|13458.8|13452.8|13462.3|13456.3|13463|13457.6|13457.3|13452.7|308
1631884200000|2021-09-17 13:10:00|13462.4|13456.4|13464.8|13458.8|13464.8|13459.8|13461.9|13456.4|262
1631884500000|2021-09-17 13:15:00|13465.7|13459.7|13467.1|13461.1|13467.6|13462.9|13464.7|13459.3|283
1631884800000|2021-09-17 13:20:00|13467.2|13461.2|13466.8|13460.8|13467.6|13462.6|13464.5|13459.7|247
1631885100000|2021-09-17 13:25:00|13466.9|13460.9|13472.1|13466.1|13472.4|13467.7|13465.3|13460.7|336
1631885400000|2021-09-17 13:30:00|13472|13466|13468.7|13462.7|13472.3|13467.9|13466.4|13460.4|408
1631885700000|2021-09-17 13:35:00|13469|13463|13470.7|13464.7|13472.6|13468.1|13468.3|13462.9|342
1631886000000|2021-09-17 13:40:00|13470.8|13464.8|13473.1|13467.1|13473.5|13467.5|13469.2|13463.2|459
1631886300000|2021-09-17 13:45:00|13473.2|13467.2|13473.4|13467.4|13473.4|13467.8|13470.8|13465.5|260
1631886600000|2021-09-17 13:50:00|13473.5|13467.5|13474.6|13468.6|13476.8|13471.4|13472|13467.2|270
1631886900000|2021-09-17 13:55:00|13474.7|13468.7|13475.1|13469.1|13475.2|13470|13473|13467.4|184
1631887200000|2021-09-17 14:00:00|13475.3|13469.3|13475.3|13469.3|13476|13470.4|13473.4|13467.4|246
1631887500000|2021-09-17 14:05:00|13475.4|13469.4|13475|13469|13476.3|13471.3|13473.3|13468.2|303
1631887800000|2021-09-17 14:10:00|13475.1|13469.1|13479.4|13473.4|13481.2|13475.2|13474.5|13469|336
1631888100000|2021-09-17 14:15:00|13479.6|13473.6|13482.9|13476.9|13483.7|13479.2|13479.4|13473.4|386
1631888400000|2021-09-17 14:20:00|13483|13477|13481.7|13475.7|13483|13478|13477.4|13472.9|391
1631888700000|2021-09-17 14:25:00|13481.6|13475.6|13482|13476|13483.9|13478.5|13479.7|13474.8|368
1631889000000|2021-09-17 14:30:00|13482.2|13476.2|13479.1|13476.1|13483.4|13478.8|13479.1|13474.6|353
1631889300000|2021-09-17 14:35:00|13479|13476|13478.1|13472.1|13481.9|13477.4|13476.3|13470.3|330
1631889600000|2021-09-17 14:40:00|13478.2|13472.2|13477.9|13471.9|13480.9|13475.5|13475.3|13471|298
1631889900000|2021-09-17 14:45:00|13478|13472|13484.7|13478.7|13485.2|13480.6|13478|13472|333
1631890200000|2021-09-17 14:50:00|13484.6|13478.6|13486.7|13480.7|13489.7|13483.7|13483.7|13477.7|307
1631890500000|2021-09-17 14:55:00|13486.6|13480.6|13485.5|13479.5|13489.9|13484.7|13483.9|13478.3|369
1631890800000|2021-09-17 15:00:00|13485.3|13479.3|13485.8|13479.8|13487.2|13482.6|13482.8|13478.2|315
1631891100000|2021-09-17 15:05:00|13485.9|13479.9|13487.4|13481.4|13488.3|13483.9|13485.2|13479.9|179
1631891400000|2021-09-17 15:10:00|13487.5|13481.5|13483.2|13477.2|13490.2|13484.4|13482.9|13476.9|275
1631891700000|2021-09-17 15:15:00|13483.3|13477.3|13481.7|13475.7|13486|13480|13480.6|13475.6|201
1631892000000|2021-09-17 15:20:00|13481.8|13475.8|13482|13476|13482.4|13477.9|13479.2|13474.2|181
1631892300000|2021-09-17 15:25:00|13482.1|13476.1|13483.1|13477.1|13483.1|13478|13479.9|13475.3|151
1631892600000|2021-09-17 15:30:00|13483.4|13477.4|13484.3|13478.3|13486.9|13481.5|13482|13477.4|312
1631892900000|2021-09-17 15:35:00|13484.4|13478.4|13482.5|13476.5|13485.9|13480.5|13481.3|13475.5|299
1631893200000|2021-09-17 15:40:00|13482.8|13476.8|13483.2|13477.2|13483.8|13479|13481.1|13475.8|213
1631893500000|2021-09-17 15:45:00|13483.1|13477.1|13483.5|13477.5|13483.5|13478.5|13481|13476.3|188
1631893800000|2021-09-17 15:50:00|13483.6|13477.6|13486.3|13480.3|13487.1|13482.5|13483.5|13477.5|251
1631894100000|2021-09-17 15:55:00|13486.4|13480.4|13484|13478|13486.6|13480.7|13481.7|13476.8|266
1631894400000|2021-09-17 16:00:00|13484.1|13478.1|13483.3|13477.3|13485.5|13480.6|13482|13477.1|292
1631894700000|2021-09-17 16:05:00|13483.2|13477.2|13483.2|13477.2|13484|13479.5|13481.2|13476.6|220
1631895000000|2021-09-17 16:10:00|13483.1|13477.1|13482.7|13476.7|13483.2|13478.1|13480|13475.3|249
1631895300000|2021-09-17 16:15:00|13482.6|13476.6|13481.2|13478.2|13482.7|13478.2|13480.1|13475.6|139
1631895600000|2021-09-17 16:20:00|13482.6|13476.6|13478.4|13475.4|13482.7|13477|13478.3|13473.9|106
1631895900000|2021-09-17 16:25:00|13478.3|13475.3|13482.4|13476.4|13482.5|13478|13478.3|13473.8|112
1631896200000|2021-09-17 16:30:00|13482.3|13476.3|13479.3|13476.3|13482.4|13477.8|13479.2|13473.9|153
1631896500000|2021-09-17 16:35:00|13480.8|13474.8|13480.5|13474.5|13481|13476.5|13478.5|13474|160
1631896800000|2021-09-17 16:40:00|13480.4|13474.4|13482.1|13476.1|13482.3|13477.8|13479.2|13474.3|161
1631897100000|2021-09-17 16:45:00|13482|13476|13481.7|13475.7|13482.2|13477.6|13480|13475|118
1631897400000|2021-09-17 16:50:00|13481.6|13475.6|13482.3|13476.3|13482.7|13478.2|13479.8|13474.9|137
1631897700000|2021-09-17 16:55:00|13482.2|13476.2|13483.4|13477.4|13483.4|13478.9|13480.5|13476|97
1631898000000|2021-09-17 17:00:00|13481.9|13478.9|13484|13478|13485|13480|13481.6|13477.2|208
1631898300000|2021-09-17 17:05:00|13483.9|13477.9|13483.3|13477.3|13484|13479.5|13481.2|13475.7|157
1631898600000|2021-09-17 17:10:00|13483.4|13477.4|13482.6|13476.6|13483.4|13477.7|13480.7|13476.1|95
1631898900000|2021-09-17 17:15:00|13482.5|13476.5|13482.6|13476.6|13482.7|13477.7|13480.4|13475.8|92
1631899200000|2021-09-17 17:20:00|13482.5|13476.5|13484.3|13478.3|13484.5|13478.5|13481.3|13476|127
1631899500000|2021-09-17 17:25:00|13484.2|13478.2|13481.8|13475.8|13484.4|13478.4|13481.8|13475.8|147
1631899800000|2021-09-17 17:30:00|13482|13476|13483.5|13477.5|13483.9|13479.1|13480.5|13475.9|155
1631900100000|2021-09-17 17:35:00|13483.4|13477.4|13483.4|13477.4|13483.5|13478.3|13481.1|13475.9|137
1631900400000|2021-09-17 17:40:00|13483.3|13477.3|13485.5|13479.5|13485.7|13480.6|13482.1|13476.9|100
1631900700000|2021-09-17 17:45:00|13485.7|13479.7|13489.4|13483.4|13489.5|13483.7|13485.5|13479.5|215
1631901000000|2021-09-17 17:50:00|13489.3|13483.3|13488.5|13482.5|13489.3|13483.3|13488.2|13482.2|124
1631901300000|2021-09-17 17:55:00|13488.4|13482.4|13488.3|13482.3|13488.7|13482.7|13487.2|13481.2|143
1631901600000|2021-09-17 18:00:00|13488.4|13482.4|13486.8|13480.8|13488.7|13482.7|13486.8|13480.8|155
1631901900000|2021-09-17 18:05:00|13486.9|13480.9|13487.1|13481.1|13487.5|13482.1|13484.8|13479.6|153
1631902200000|2021-09-17 18:10:00|13487|13481|13488.7|13482.7|13488.9|13483.2|13485.7|13480.6|188
1631902500000|2021-09-17 18:15:00|13488.8|13482.8|13488.3|13482.3|13489.3|13483.8|13486.3|13481.6|188
1631902800000|2021-09-17 18:20:00|13488.2|13482.2|13486.8|13480.8|13488.2|13483.5|13485.3|13480.5|113
1631903100000|2021-09-17 18:25:00|13486.7|13480.7|13487.1|13481.1|13487.6|13482.7|13485.2|13480.5|156
1631903400000|2021-09-17 18:30:00|13487|13481|13487|13481|13487.7|13482.3|13485.1|13480.3|133
1631903700000|2021-09-17 18:35:00|13486.9|13480.9|13485.7|13479.7|13487.4|13482.8|13484.2|13479.4|138
1631904000000|2021-09-17 18:40:00|13485.9|13479.9|13485.7|13479.7|13486.4|13481.2|13483.9|13479.4|106
1631904300000|2021-09-17 18:45:00|13485.6|13479.6|13485.7|13479.7|13487.1|13482.4|13484|13479.4|140
1631904600000|2021-09-17 18:50:00|13485.8|13479.8|13485.8|13479.8|13486.1|13481.7|13484.1|13479.5|116
1631904900000|2021-09-17 18:55:00|13485.9|13479.9|13484.1|13481.1|13486|13481.3|13483.3|13478.6|153
1631905200000|2021-09-17 19:00:00|13484.2|13481.2|13484.7|13478.7|13485.6|13481.2|13484.2|13478.2|149
1631905500000|2021-09-17 19:05:00|13484.6|13478.6|13485|13479|13485.7|13479.7|13484.6|13478.6|117
1631905800000|2021-09-17 19:10:00|13485.1|13479.1|13485.6|13479.6|13486.6|13480.6|13484.8|13478.8|118
1631906100000|2021-09-17 19:15:00|13485.7|13479.7|13485.6|13479.6|13486.1|13480.1|13485|13479|108
1631906400000|2021-09-17 19:20:00|13485.5|13479.5|13485.5|13479.5|13485.7|13479.7|13484.7|13478.7|121
1631906700000|2021-09-17 19:25:00|13485.6|13479.6|13486.2|13480.2|13487|13481|13485.6|13479.6|121
1631907000000|2021-09-17 19:30:00|13486.3|13480.3|13486.2|13480.2|13486.5|13480.5|13485.8|13479.8|97
1631907300000|2021-09-17 19:35:00|13486.3|13480.3|13487.1|13481.1|13487.2|13481.2|13485.6|13479.6|121
1631907600000|2021-09-17 19:40:00|13487.2|13481.2|13486.4|13480.4|13487.2|13481.2|13486.3|13480.3|143
1631907900000|2021-09-17 19:45:00|13486.3|13480.3|13488.9|13482.9|13489.5|13483.5|13486.3|13480.3|172
1631908200000|2021-09-17 19:50:00|13488.8|13482.8|13488.3|13482.3|13489.6|13483.6|13487.8|13481.8|134
1631908500000|2021-09-17 19:55:00|13488.1|13482.1|13490|13484|13490|13484|13487.9|13481.9|219
1631908800000|2021-09-17 20:00:00|13489.9|13483.9|13490.1|13484.1|13490.4|13484.4|13489.8|13483.8|121
1631909100000|2021-09-17 20:05:00|13490|13484|13491.7|13485.7|13492.1|13486.1|13489.9|13483.9|113
1631909400000|2021-09-17 20:10:00|13491.8|13485.8|13492.3|13486.3|13492.7|13486.7|13491.7|13485.7|99
1631909700000|2021-09-17 20:15:00|13492.4|13486.4|13492.4|13486.4|13492.6|13486.6|13492.2|13486.2|89
1631910000000|2021-09-17 20:20:00|13492.3|13486.3|13492.5|13486.5|13492.8|13486.8|13492.1|13486.1|105
1631910300000|2021-09-17 20:25:00|13492.6|13486.6|13494.6|13488.6|13494.6|13488.6|13492.4|13486.4|110
1631910600000|2021-09-17 20:30:00|13494.5|13488.5|13496.2|13490.2|13496.3|13490.3|13494.1|13488.1|135
1631910900000|2021-09-17 20:35:00|13496.3|13490.3|13497|13491|13497.1|13491.1|13495.7|13489.7|110
1631911200000|2021-09-17 20:40:00|13496.8|13490.8|13497|13491|13497.1|13491.1|13495.6|13489.6|309
1631911500000|2021-09-17 20:45:00|13496.8|13490.8|13496.3|13490.3|13497|13491|13495.7|13489.7|249
1631911800000|2021-09-17 20:50:00|13496.1|13490.1|13493|13487|13498.3|13491.2|13491.5|13477.1|310
1631912100000|2021-09-17 20:55:00|13495.4|13484.8|13497.1|13484|13499.2|13488.1|13492.9|13482.6|163
1632081600000|2021-09-19 20:00:00|13492.3|13485.3|13491.8|13484.8|13497.5|13485.3|13491.8|13484.8|16
1632081900000|2021-09-19 20:05:00|13491.9|13484.9|13492|13485|13497.5|13485|13491.4|13474.3|22
1632082200000|2021-09-19 20:10:00|13494.4|13474.3|13495.3|13474.3|13497.5|13486.6|13491.8|13474.3|18
1632082500000|2021-09-19 20:15:00|13494.8|13473.8|13497.5|13484.8|13497.5|13484.8|13494.4|13473.8|13
1632082800000|2021-09-19 20:20:00|13494.8|13473.8|13497.5|13484.8|13497.5|13484.8|13494.8|13473.8|5
1632083100000|2021-09-19 20:25:00|13495.3|13474.3|13495.3|13474.3|13495.3|13474.3|13494.4|13473.8|8
1632083400000|2021-09-19 20:30:00|13494.4|13473.8|13497.5|13484.8|13497.5|13484.8|13494.4|13473.8|7
1632083700000|2021-09-19 20:35:00|13494.4|13474.3|13495.3|13474.3|13495.3|13474.3|13494.4|13473.8|5
1632084000000|2021-09-19 20:40:00|13497.5|13484.8|13497.5|13484.8|13497.5|13484.8|13497.5|13484.8|1
1632084300000|2021-09-19 20:45:00|13495.3|13474.3|13497.5|13484.8|13497.5|13484.8|13494.4|13474.3|9
1632084600000|2021-09-19 20:50:00|13495.3|13474.3|13492|13485|13497.5|13488.7|13492|13474.3|17
1632084900000|2021-09-19 20:55:00|13492.2|13485.2|13492.9|13485.9|13502.1|13489.4|13492|13477.4|27
1632085200000|2021-09-19 21:00:00|13493|13486|13495.2|13488.2|13499.2|13488.5|13491.9|13476.2|53
1632085500000|2021-09-19 21:05:00|13495|13488|13495.2|13488.2|13499|13488.3|13492.1|13476.9|46
1632085800000|2021-09-19 21:10:00|13495.3|13488.3|13499.4|13486.5|13499.5|13488.3|13491.9|13477.2|78
1632086100000|2021-09-19 21:15:00|13499.5|13484.3|13499.1|13478.1|13499.6|13487.6|13497.9|13477.8|56
1632086400000|2021-09-19 21:20:00|13499.2|13478.2|13499.7|13478.7|13499.9|13487.6|13497.8|13477.7|66
1632086700000|2021-09-19 21:25:00|13499.9|13478.9|13499.2|13479.3|13499.9|13487.6|13497.8|13478|82
1632087000000|2021-09-19 21:30:00|13499.3|13486.4|13495.3|13474.3|13500.8|13486.4|13491.5|13474.3|122
1632087300000|2021-09-19 21:35:00|13500.6|13479.6|13497.7|13477.7|13501|13480|13494.9|13473.9|74
1632087600000|2021-09-19 21:40:00|13497.6|13476.6|13495.4|13474.4|13502|13481|13491.5|13473.6|60
1632087900000|2021-09-19 21:45:00|13495.3|13474.3|13497.5|13477.8|13502|13481|13490.9|13474.1|76
1632088200000|2021-09-19 21:50:00|13496.5|13476.4|13497.7|13476.7|13501.9|13481.3|13488.3|13472.8|87
1632088500000|2021-09-19 21:55:00|13495.7|13474.7|13498.2|13482.2|13501.9|13483.4|13492.2|13474.3|73
1632088800000|2021-09-19 22:00:00|13495.2|13479.2|13494.8|13479.8|13497.3|13481.3|13492.3|13477|108
1632089100000|2021-09-19 22:05:00|13496|13481|13494.6|13479.6|13497.6|13482.6|13492|13477|181
1632089400000|2021-09-19 22:10:00|13495|13480.5|13496.3|13481.6|13497.4|13483.7|13492.9|13479.2|149
1632089700000|2021-09-19 22:15:00|13496.7|13481.8|13495.4|13481.6|13496.9|13484.5|13492.6|13479.3|156
1632090000000|2021-09-19 22:20:00|13494.3|13480|13493.7|13480.5|13496.9|13484.2|13493.4|13479.9|138
1632090300000|2021-09-19 22:25:00|13494.4|13480|13494.4|13480.8|13496.7|13484.6|13493.4|13479.9|156
1632090600000|2021-09-19 22:30:00|13495.8|13484.2|13496.6|13481.6|13497.2|13486.6|13493.5|13480|137
1632090900000|2021-09-19 22:35:00|13497.2|13486.3|13494.9|13483.1|13497.2|13486.5|13494|13481.6|104
1632091200000|2021-09-19 22:40:00|13495.9|13485.5|13495.9|13485.2|13496.9|13486.8|13493.9|13481.7|117
1632091500000|2021-09-19 22:45:00|13496|13485|13494.2|13483.8|13496.7|13486.8|13493.7|13481.7|113
1632091800000|2021-09-19 22:50:00|13495.3|13484.1|13495.4|13484.7|13496.7|13487.7|13494.3|13481.8|99
1632092100000|2021-09-19 22:55:00|13495.2|13483.9|13494.8|13487.5|13497.4|13489.7|13494.2|13482.2|143
1632092400000|2021-09-19 23:00:00|13494.5|13487.8|13496.3|13490.3|13497.2|13491.2|13493.8|13487.6|151
1632092700000|2021-09-19 23:05:00|13496.1|13490.1|13496.2|13490.2|13497.4|13491.4|13496.1|13490.1|106
1632093000000|2021-09-19 23:10:00|13496.3|13490.3|13496|13490|13497|13491|13495.6|13489.6|111
1632093300000|2021-09-19 23:15:00|13496.3|13490.3|13495.8|13489.8|13496.5|13490.5|13495.6|13489.6|96
1632093600000|2021-09-19 23:20:00|13495.7|13489.7|13495.6|13489.6|13495.8|13491.2|13494.1|13489.5|47
1632093900000|2021-09-19 23:25:00|13495.5|13489.5|13495.4|13489.4|13495.7|13490.4|13493.4|13488.3|95
1632094200000|2021-09-19 23:30:00|13495.3|13489.3|13497.3|13491.3|13497.5|13492|13495|13489.3|128
1632094500000|2021-09-19 23:35:00|13497.4|13491.4|13497.5|13491.5|13497.7|13492.8|13495.5|13490.5|114
1632094800000|2021-09-19 23:40:00|13497.7|13491.7|13497.9|13491.9|13498.2|13493|13495.9|13489.9|156
1632095100000|2021-09-19 23:45:00|13498|13492|13498.7|13492.7|13499.5|13493.5|13497.5|13491.5|129
1632095400000|2021-09-19 23:50:00|13498.8|13492.8|13498.1|13492.1|13499.3|13493.3|13497.6|13491.6|114
1632095700000|2021-09-19 23:55:00|13498.2|13492.2|13497.2|13491.2|13498.3|13492.3|13496.7|13490.7|105
1632096000000|2021-09-20 00:00:00|13497.1|13491.1|13498.2|13492.2|13499.1|13493.8|13496.8|13490.8|118
1632096300000|2021-09-20 00:05:00|13498.1|13492.1|13499|13493|13499.6|13493.6|13497.3|13491.3|170
1632096600000|2021-09-20 00:10:00|13499.1|13493.1|13499.2|13493.2|13499.9|13494.9|13497.9|13492.5|159
1632096900000|2021-09-20 00:15:00|13498.9|13492.9|13497.4|13491.4|13498.9|13494|13495.7|13490|174
1632097200000|2021-09-20 00:20:00|13497|13491|13496.4|13490.4|13497.3|13492.7|13495.2|13490.2|125
1632097500000|2021-09-20 00:25:00|13496.3|13490.3|13497.1|13491.1|13497.5|13493|13494.8|13490.3|134
1632097800000|2021-09-20 00:30:00|13497|13491|13497|13494|13498.6|13494.2|13495.7|13491|113
1632098100000|2021-09-20 00:35:00|13496.9|13493.9|13500.3|13494.3|13500.5|13496|13496.9|13492.5|145
1632098400000|2021-09-20 00:40:00|13500.4|13494.4|13502.9|13499.9|13504.5|13500|13498.6|13494.1|159
1632098700000|2021-09-20 00:45:00|13504.4|13498.4|13505.3|13499.3|13505.5|13501.2|13502.5|13498|140
1632099000000|2021-09-20 00:50:00|13505.4|13499.4|13504.5|13498.5|13506.2|13501.7|13503.4|13498.3|157
1632099300000|2021-09-20 00:55:00|13504.6|13498.6|13503.4|13500.4|13505.4|13500.7|13502.8|13498.3|157
1632099600000|2021-09-20 01:00:00|13503.5|13500.5|13508|13505|13509.8|13505.1|13503.5|13499.1|211
1632099900000|2021-09-20 01:05:00|13508.1|13505.1|13509.9|13503.9|13510.3|13505.7|13506.5|13501.9|210
1632100200000|2021-09-20 01:10:00|13510|13504|13510.8|13504.8|13512.2|13506.2|13507.6|13503|233
1632100500000|2021-09-20 01:15:00|13510.7|13504.7|13512.6|13506.6|13512.7|13506.9|13509.4|13504.6|154
1632100800000|2021-09-20 01:20:00|13512.5|13506.5|13510.3|13507.3|13512.5|13508.2|13510.2|13505.7|143
1632101100000|2021-09-20 01:25:00|13511.9|13505.9|13510.1|13507.1|13512.7|13508.1|13510.1|13505.7|139
1632101400000|2021-09-20 01:30:00|13511.2|13505.2|13509.6|13506.6|13511.5|13506.8|13508.1|13503.2|181
1632101700000|2021-09-20 01:35:00|13509.5|13506.5|13510.3|13507.3|13511.8|13507.3|13509.5|13504.9|105
1632102000000|2021-09-20 01:40:00|13510.2|13507.2|13508.8|13505.8|13512|13508|13508.5|13503.9|227
1632102300000|2021-09-20 01:45:00|13508.7|13505.7|13508.4|13505.4|13512|13507.5|13508.3|13503.9|160
1632102600000|2021-09-20 01:50:00|13508.3|13505.3|13507.9|13504.9|13510.5|13506.1|13507.6|13503.5|112
1632102900000|2021-09-20 01:55:00|13508|13505|13510.8|13507.8|13512.7|13508.7|13507.8|13503.5|146
1632103200000|2021-09-20 02:00:00|13512.4|13506.4|13512.8|13506.8|13513.1|13508.6|13510.4|13505.7|131
1632103500000|2021-09-20 02:05:00|13512.7|13506.7|13512|13509|13513.8|13509.3|13510.9|13506.6|127
1632103800000|2021-09-20 02:10:00|13513.4|13507.4|13515.6|13512.6|13517.5|13513|13511.9|13507.4|184
1632104100000|2021-09-20 02:15:00|13515.8|13512.8|13516.5|13513.5|13518.1|13513.5|13515.6|13511.1|181
1632104400000|2021-09-20 02:20:00|13516.3|13513.3|13519.6|13513.6|13521.7|13517.2|13515.9|13511.7|264
1632104700000|2021-09-20 02:25:00|13519.5|13513.5|13519.5|13513.5|13520.8|13515.9|13517.2|13512.7|253
1632105000000|2021-09-20 02:30:00|13519.3|13513.3|13520.7|13514.7|13520.7|13515.9|13517.6|13511.9|196
1632105300000|2021-09-20 02:35:00|13520.6|13514.6|13520.1|13514.1|13521.4|13516.7|13517.1|13512.7|236
1632105600000|2021-09-20 02:40:00|13520.2|13514.2|13520|13514|13520.4|13516|13518.4|13514|112
1632105900000|2021-09-20 02:45:00|13519.9|13513.9|13515.5|13509.5|13520.1|13514.1|13513.8|13509.4|224
1632106200000|2021-09-20 02:50:00|13515.4|13509.4|13514.5|13511.5|13516.4|13511.9|13512.9|13508.2|131
1632106500000|2021-09-20 02:55:00|13514.6|13511.6|13516.8|13513.8|13518.3|13513.9|13514.5|13510.2|177
1632106800000|2021-09-20 03:00:00|13516.9|13513.9|13518.9|13512.9|13519.8|13515.2|13516.8|13512.2|184
1632107100000|2021-09-20 03:05:00|13518.8|13512.8|13517.7|13514.7|13521.2|13516.7|13517.7|13512.7|237
1632107400000|2021-09-20 03:10:00|13517.6|13514.6|13512.7|13509.7|13518.6|13514.6|13512.1|13507.5|205
1632107700000|2021-09-20 03:15:00|13512.6|13509.6|13514.4|13508.4|13514.5|13509.9|13512.5|13508|88
1632108000000|2021-09-20 03:20:00|13514.3|13508.3|13516|13510|13517|13512.3|13513.5|13508.1|165
1632108300000|2021-09-20 03:25:00|13514.5|13511.5|13516.7|13510.7|13517.6|13512.8|13514.4|13510.5|127
1632108600000|2021-09-20 03:30:00|13516.8|13510.8|13515.7|13512.7|13517.5|13513|13515.3|13510.7|121
1632108900000|2021-09-20 03:35:00|13515.9|13512.9|13519.3|13513.3|13520|13515.4|13515.6|13510.9|168
1632109200000|2021-09-20 03:40:00|13519.4|13513.4|13518.9|13515.9|13520.6|13516.1|13517.8|13513.3|128
1632109500000|2021-09-20 03:45:00|13520.4|13514.4|13519.1|13513.1|13520.9|13516.3|13517.5|13513|115
1632109800000|2021-09-20 03:50:00|13519.2|13513.2|13517.4|13514.4|13519.2|13514.6|13516.8|13512.1|116
1632110100000|2021-09-20 03:55:00|13517.3|13514.3|13517.7|13514.7|13519.8|13515.1|13517.2|13512.8|98
1632110400000|2021-09-20 04:00:00|13517.6|13514.6|13518.9|13512.9|13519.5|13514.9|13517.1|13512.5|112
1632110700000|2021-09-20 04:05:00|13518.8|13512.8|13517.6|13511.6|13518.9|13514.4|13515.5|13510.7|128
1632111000000|2021-09-20 04:10:00|13516.1|13513.1|13517.4|13511.4|13518.6|13514|13515.9|13510.5|131
1632111300000|2021-09-20 04:15:00|13517.5|13511.5|13515.6|13509.6|13517.6|13513.1|13513.9|13509.4|179
1632111600000|2021-09-20 04:20:00|13515.7|13509.7|13513.9|13510.9|13516.1|13511.5|13513.8|13508|153
1632111900000|2021-09-20 04:25:00|13515.4|13509.4|13514.1|13508.1|13515.4|13510.9|13512.5|13508|100
1632112200000|2021-09-20 04:30:00|13514.2|13508.2|13516|13510|13516.6|13512|13512.4|13507.8|173
1632112500000|2021-09-20 04:35:00|13516.2|13510.2|13513.5|13507.5|13516.7|13511.8|13513.4|13507.5|162
1632112800000|2021-09-20 04:40:00|13513.4|13507.4|13513.9|13507.9|13514.4|13510|13512.1|13507.4|100
1632113100000|2021-09-20 04:45:00|13514|13508|13512.4|13509.4|13514|13509.5|13511.8|13507.4|95
1632113400000|2021-09-20 04:50:00|13514|13508|13511.2|13508.2|13514|13509.6|13510.9|13506.3|113
1632113700000|2021-09-20 04:55:00|13511.3|13508.3|13512|13509|13512.9|13509|13510.9|13506.7|67
1632114000000|2021-09-20 05:00:00|13513.4|13507.4|13514|13511|13516.1|13511.7|13511.5|13507.1|180
1632114300000|2021-09-20 05:05:00|13514.1|13511.1|13515.5|13509.5|13516|13511.7|13512.5|13507.8|185
1632114600000|2021-09-20 05:10:00|13515.4|13509.4|13514.9|13508.9|13515.5|13509.5|13512.3|13507.5|185
1632114900000|2021-09-20 05:15:00|13515|13509|13513.3|13507.3|13515|13509.6|13511.7|13507.1|168
1632115200000|2021-09-20 05:20:00|13513.2|13507.2|13511.2|13505.2|13513.6|13509|13509.7|13505.1|163
1632115500000|2021-09-20 05:25:00|13511.1|13505.1|13511.3|13505.3|13511.7|13507.2|13509.8|13505.1|97
1632115800000|2021-09-20 05:30:00|13511.4|13505.4|13510.8|13507.8|13512.2|13507.8|13509.5|13505.1|123
1632116100000|2021-09-20 05:35:00|13510.7|13507.7|13511.7|13505.7|13512.9|13507.8|13510|13505.4|140
1632116400000|2021-09-20 05:40:00|13511.9|13505.9|13511.5|13505.5|13512.2|13507.7|13509.9|13505.3|95
1632116700000|2021-09-20 05:45:00|13511.4|13505.4|13509.9|13506.9|13511.5|13507.1|13509.5|13505.1|103
1632117000000|2021-09-20 05:50:00|13509.8|13506.8|13512.9|13506.9|13513.3|13508.8|13509.7|13505.4|103
1632117300000|2021-09-20 05:55:00|13513|13507|13512.7|13506.7|13513.1|13508.7|13510|13505.5|154
1632117600000|2021-09-20 06:00:00|13512.6|13506.6|13512.7|13509.7|13515|13510.5|13510.5|13506|342
1632117900000|2021-09-20 06:05:00|13512.6|13509.6|13514|13511|13517.4|13512.8|13512.1|13507.6|199
1632118200000|2021-09-20 06:10:00|13515.5|13509.5|13516.9|13510.9|13517.2|13512.6|13512.9|13508.5|255
1632118500000|2021-09-20 06:15:00|13517|13511|13519.6|13513.6|13520.7|13516.2|13515.4|13510.9|256
1632118800000|2021-09-20 06:20:00|13519.5|13513.5|13517.8|13514.8|13520.6|13516.1|13516.2|13511.8|180
1632119100000|2021-09-20 06:25:00|13517.9|13514.9|13519.5|13513.5|13519.6|13515.1|13515.9|13511.4|186
1632119400000|2021-09-20 06:30:00|13518.1|13515.1|13519.5|13516.5|13520.6|13517|13518|13513.5|138
1632119700000|2021-09-20 06:35:00|13519.6|13516.6|13521.9|13518.9|13523.2|13519|13518.5|13514.8|185
1632120000000|2021-09-20 06:40:00|13521.8|13518.8|13521.2|13518.2|13523.1|13518.8|13519.9|13515.4|162
1632120300000|2021-09-20 06:45:00|13521.1|13518.1|13520.9|13517.9|13525.2|13520.7|13520.4|13515.9|220
1632120600000|2021-09-20 06:50:00|13521|13518|13521.5|13518.5|13523|13519.3|13520.4|13516.5|223
1632120900000|2021-09-20 06:55:00|13521.4|13518.4|13522.4|13519.4|13524.2|13519.7|13520.7|13516.4|240
1632121200000|2021-09-20 07:00:00|13523.8|13517.8|13520|13517|13525.6|13521.1|13518.6|13514.5|360
1632121500000|2021-09-20 07:05:00|13519.9|13516.9|13526.3|13520.3|13526.4|13521.3|13518.7|13514.6|355
1632121800000|2021-09-20 07:10:00|13524.9|13521.9|13524.1|13521.1|13526.5|13522|13522.3|13517.4|310
1632122100000|2021-09-20 07:15:00|13524|13521|13528.4|13522.4|13530.7|13525.3|13522.9|13518.4|384
1632122400000|2021-09-20 07:20:00|13528.3|13522.3|13526.8|13523.8|13530.7|13526.2|13526.3|13521.6|310
1632122700000|2021-09-20 07:25:00|13526.9|13523.9|13531.1|13525.1|13531.2|13526.7|13526.1|13521.7|251
1632123000000|2021-09-20 07:30:00|13531.2|13525.2|13525.2|13522.2|13531.2|13526.5|13525.1|13520.6|347
1632123300000|2021-09-20 07:35:00|13525.1|13522.1|13527|13521|13529.2|13523.9|13524.3|13520.4|263
1632123600000|2021-09-20 07:40:00|13526.9|13520.9|13526.2|13523.2|13529.6|13524.9|13525.1|13520.6|248
1632123900000|2021-09-20 07:45:00|13526.1|13523.1|13524.4|13521.4|13528.5|13523.7|13524.2|13519.9|272
1632124200000|2021-09-20 07:50:00|13525.8|13519.8|13525.9|13522.9|13528.1|13524|13524.3|13519.7|316
1632124500000|2021-09-20 07:55:00|13526|13523|13527|13521|13527.8|13523.7|13524.2|13520.1|444
1632124800000|2021-09-20 08:00:00|13526.9|13520.9|13525.3|13519.3|13527.2|13523.3|13523.6|13519|344
1632125100000|2021-09-20 08:05:00|13525.4|13519.4|13523.5|13517.5|13526.3|13522.4|13521.8|13517.4|255
1632125400000|2021-09-20 08:10:00|13523.6|13517.6|13522.2|13519.2|13524.2|13519.7|13520.1|13515.6|297
1632125700000|2021-09-20 08:15:00|13522.1|13519.1|13525.1|13519.1|13525.4|13521|13521.6|13517.2|352
1632126000000|2021-09-20 08:20:00|13525.2|13519.2|13525.7|13522.7|13527.5|13523|13522.5|13517.9|382
1632126300000|2021-09-20 08:25:00|13525.5|13522.5|13524.9|13521.9|13529.7|13524.8|13524.4|13520|362
1632126600000|2021-09-20 08:30:00|13525|13522|13522.2|13519.2|13528.4|13523.8|13521.6|13517.2|348
1632126900000|2021-09-20 08:35:00|13522.5|13519.5|13519.9|13516.9|13524.4|13520|13519.3|13514.8|454
1632127200000|2021-09-20 08:40:00|13520.1|13517.1|13524.1|13518.1|13524.3|13519.5|13519.4|13515.2|342
1632127500000|2021-09-20 08:45:00|13524|13518|13525.5|13519.5|13526.8|13522.3|13522.2|13517.6|434
1632127800000|2021-09-20 08:50:00|13525.2|13519.2|13524.1|13521.1|13525.2|13521.2|13521|13516.6|261
1632128100000|2021-09-20 08:55:00|13524|13521|13525.5|13522.5|13528|13523.8|13523.2|13519.4|341
1632128400000|2021-09-20 09:00:00|13525.6|13522.6|13526.9|13523.9|13528.7|13524.3|13524.7|13520.3|363
1632128700000|2021-09-20 09:05:00|13526.8|13523.8|13527.1|13524.1|13529.2|13524.9|13525|13520.9|320
1632129000000|2021-09-20 09:10:00|13527|13524|13528.3|13522.3|13530.2|13525|13526.2|13521.7|261
1632129300000|2021-09-20 09:15:00|13528.2|13522.2|13528.4|13525.4|13530.2|13526.1|13526.7|13522.1|228
1632129600000|2021-09-20 09:20:00|13528.5|13525.5|13531.5|13525.5|13531.8|13527.1|13527.3|13523|254
1632129900000|2021-09-20 09:25:00|13531.7|13525.7|13532.7|13526.7|13533.2|13528.3|13529.8|13525.3|170
1632130200000|2021-09-20 09:30:00|13532.6|13526.6|13529.7|13526.7|13532.8|13528.3|13529|13525.1|207
1632130500000|2021-09-20 09:35:00|13529.8|13526.8|13528|13525|13530.8|13527.1|13528|13524.4|250
1632130800000|2021-09-20 09:40:00|13528.1|13525.1|13534.5|13528.5|13536.2|13531.2|13528.1|13524.1|298
1632131100000|2021-09-20 09:45:00|13534.6|13528.6|13536.3|13530.3|13536.5|13532|13532.8|13528.4|198
1632131400000|2021-09-20 09:50:00|13536.2|13530.2|13531.2|13525.2|13536.3|13531.8|13529.9|13525.1|297
1632131700000|2021-09-20 09:55:00|13531.1|13525.1|13530.8|13527.8|13532.5|13528.1|13528.4|13523.8|167
1632132000000|2021-09-20 10:00:00|13530.9|13527.9|13531.1|13525.1|13532.4|13527.9|13529.4|13525|148
1632132300000|2021-09-20 10:05:00|13531.2|13525.2|13529.2|13523.2|13531.2|13526.7|13525.9|13521.6|191
1632132600000|2021-09-20 10:10:00|13529.3|13523.3|13524.5|13521.5|13529.5|13525.1|13523|13519.1|252
1632132900000|2021-09-20 10:15:00|13524.4|13521.4|13521.2|13518.2|13526.1|13521.5|13520.5|13516.1|254
1632133200000|2021-09-20 10:20:00|13521.3|13518.3|13523.4|13517.4|13524|13519.2|13518.7|13514.3|361
1632133500000|2021-09-20 10:25:00|13521.8|13518.8|13519.4|13516.4|13523.4|13519.2|13518.3|13515|318
1632133800000|2021-09-20 10:30:00|13519.3|13516.3|13521.6|13518.6|13523.3|13519|13519|13514.8|326
1632134100000|2021-09-20 10:35:00|13521.5|13518.5|13521.7|13515.7|13523.2|13518.9|13519.7|13515.2|317
1632134400000|2021-09-20 10:40:00|13521.8|13515.8|13520.4|13517.4|13522.4|13518.1|13519.6|13515|292
1632134700000|2021-09-20 10:45:00|13520.5|13517.5|13521.2|13515.2|13522.3|13517.9|13518.1|13513.9|306
1632135000000|2021-09-20 10:50:00|13519.7|13516.7|13521.4|13515.4|13522.3|13517.5|13519|13514.6|208
1632135300000|2021-09-20 10:55:00|13520|13517|13521.8|13515.8|13522.4|13517.9|13518.7|13513.9|326
1632135600000|2021-09-20 11:00:00|13521.7|13515.7|13525.5|13519.5|13526|13521.5|13520|13515.3|318
1632135900000|2021-09-20 11:05:00|13525.4|13519.4|13523.5|13517.5|13525.5|13521|13520.8|13516.4|239
1632136200000|2021-09-20 11:10:00|13523.4|13517.4|13524.7|13518.7|13525.1|13520.6|13520.7|13516.2|311
1632136500000|2021-09-20 11:15:00|13524.6|13518.6|13524.4|13518.4|13526.1|13521.5|13522.8|13518.3|241
1632136800000|2021-09-20 11:20:00|13524.3|13518.3|13526.3|13520.3|13527|13522.6|13522.6|13518.1|301
1632137100000|2021-09-20 11:25:00|13526.4|13520.4|13525|13522|13527.6|13523.1|13524.5|13519.4|388
1632137400000|2021-09-20 11:30:00|13524.9|13521.9|13527.7|13524.7|13528.7|13524.7|13524.6|13519.4|414
1632137700000|2021-09-20 11:35:00|13527.6|13524.6|13526.1|13523.1|13529.4|13524.9|13525.4|13521.3|362
1632138000000|2021-09-20 11:40:00|13526.2|13523.2|13528.9|13525.9|13530.8|13526.4|13526.1|13523.1|227
1632138300000|2021-09-20 11:45:00|13529|13526|13528.6|13525.6|13530.9|13526.6|13528|13524.9|223
1632138600000|2021-09-20 11:50:00|13528.5|13525.5|13531.4|13525.4|13533.2|13528.9|13528.1|13524.1|345
1632138900000|2021-09-20 11:55:00|13531.5|13525.5|13533.1|13527.1|13533.3|13528.6|13528.7|13524.4|340
1632139200000|2021-09-20 12:00:00|13531.6|13528.6|13530.5|13524.5|13533.5|13529.1|13527.5|13522.9|324
1632139500000|2021-09-20 12:05:00|13530.7|13524.7|13526.5|13523.5|13531|13526.3|13525.3|13520.6|267
1632139800000|2021-09-20 12:10:00|13526.4|13523.4|13527.2|13521.2|13529|13523.8|13524.8|13519.8|358
1632140100000|2021-09-20 12:15:00|13527.3|13521.3|13527.3|13521.3|13529.3|13524.9|13525.6|13520.9|366
1632140400000|2021-09-20 12:20:00|13527.4|13521.4|13528.7|13522.7|13529.1|13524.6|13525.2|13520.7|308
1632140700000|2021-09-20 12:25:00|13528.8|13522.8|13531.9|13525.9|13533|13528.3|13527.7|13522.8|269
1632141000000|2021-09-20 12:30:00|13532|13526|13533|13527|13534.3|13529.4|13529.5|13523.9|340
1632141300000|2021-09-20 12:35:00|13533.1|13527.1|13528|13522|13534|13529.5|13526|13521.6|348
1632141600000|2021-09-20 12:40:00|13527.9|13521.9|13528|13522|13529.1|13523.9|13525.3|13520.1|300
1632141900000|2021-09-20 12:45:00|13528.1|13522.1|13523.7|13517.7|13528.5|13522.5|13522.5|13517.6|309
1632142200000|2021-09-20 12:50:00|13523.6|13517.6|13520.9|13514.9|13526.6|13520.6|13519.8|13514|351
1632142500000|2021-09-20 12:55:00|13521|13515|13520.9|13514.9|13522.3|13517.4|13516.8|13511|403
1632142800000|2021-09-20 13:00:00|13521|13515|13519.9|13513.9|13523.6|13518.9|13518.7|13513.6|313
1632143100000|2021-09-20 13:05:00|13520|13514|13517.8|13511.8|13522.8|13518.3|13516.5|13511.8|281
1632143400000|2021-09-20 13:10:00|13517.9|13511.9|13514.9|13511.9|13520.3|13514.8|13514.9|13510.3|389
1632143700000|2021-09-20 13:15:00|13514.8|13511.8|13515.8|13509.8|13517.5|13512.4|13513|13508.4|373
1632144000000|2021-09-20 13:20:00|13515.7|13509.7|13517.8|13511.8|13519.5|13515.1|13513.1|13508.5|281
1632144300000|2021-09-20 13:25:00|13517.9|13511.9|13517.4|13511.4|13518.8|13514.1|13514.9|13510.5|234
1632144600000|2021-09-20 13:30:00|13517.3|13511.3|13516.4|13510.4|13519.2|13514.3|13511.3|13506.7|357
1632144900000|2021-09-20 13:35:00|13516.1|13510.1|13513.7|13507.7|13517.1|13512.4|13511|13506.4|430
1632145200000|2021-09-20 13:40:00|13513.8|13507.8|13511.3|13508.3|13514.5|13510|13508.8|13504.3|386
1632145500000|2021-09-20 13:45:00|13512.8|13506.8|13513.6|13507.6|13514.5|13510.1|13510.1|13505.6|358
1632145800000|2021-09-20 13:50:00|13513.5|13507.5|13515.9|13509.9|13516.9|13511.8|13513|13507.4|347
1632146100000|2021-09-20 13:55:00|13515.8|13509.8|13513.4|13507.4|13516.1|13511.6|13512.2|13506.8|304
1632146400000|2021-09-20 14:00:00|13513.5|13507.5|13517|13511|13517.1|13512.1|13513.5|13507.5|309
1632146700000|2021-09-20 14:05:00|13517.1|13511.1|13514.8|13508.8|13518.5|13513.3|13511.4|13506.9|468
1632147000000|2021-09-20 14:10:00|13514.7|13508.7|13517|13511|13517.8|13513.4|13513.3|13508.7|275
1632147300000|2021-09-20 14:15:00|13515.6|13512.6|13519.3|13513.3|13520.7|13516.2|13515.6|13511.2|276
1632147600000|2021-09-20 14:20:00|13517.8|13514.8|13519.3|13513.3|13520.7|13516.3|13516.1|13511.6|351
1632147900000|2021-09-20 14:25:00|13519.2|13513.2|13518.4|13512.4|13520.2|13515.4|13514.9|13510.4|346
1632148200000|2021-09-20 14:30:00|13518.3|13512.3|13518.1|13512.1|13519.8|13515.2|13516.3|13511.8|313
1632148500000|2021-09-20 14:35:00|13518|13512|13516.2|13510.2|13518.1|13512.5|13514.3|13509.7|227
1632148800000|2021-09-20 14:40:00|13514.8|13511.8|13515.3|13509.3|13517.1|13512.6|13513.3|13508.8|338
1632149100000|2021-09-20 14:45:00|13515.2|13509.2|13511.4|13505.4|13515.2|13510.9|13509.5|13504.5|384
1632149400000|2021-09-20 14:50:00|13511.3|13505.3|13512|13506|13512.3|13507.6|13509.1|13504.1|210
1632149700000|2021-09-20 14:55:00|13512.1|13506.1|13516.9|13510.9|13517|13512.5|13510.4|13506|177
1632150000000|2021-09-20 15:00:00|13516.8|13510.8|13514.4|13508.4|13517.7|13511.8|13514.2|13508.2|237
1632150300000|2021-09-20 15:05:00|13514.5|13508.5|13512.3|13509.3|13514.7|13510|13512.1|13507.3|164
1632150600000|2021-09-20 15:10:00|13512.4|13509.4|13511.2|13505.2|13514|13509.6|13507.3|13502.8|291
1632150900000|2021-09-20 15:15:00|13511.1|13505.1|13511.3|13505.3|13511.5|13507|13508.2|13503.5|189
1632151200000|2021-09-20 15:20:00|13511.2|13505.2|13509.6|13503.6|13511.4|13506.9|13507.6|13502.9|191
1632151500000|2021-09-20 15:25:00|13509.5|13503.5|13510.6|13504.6|13511.2|13506.7|13509|13503.5|188
1632151800000|2021-09-20 15:30:00|13510.3|13504.3|13512.4|13506.4|13513.2|13508.5|13508.1|13503.5|258
1632152100000|2021-09-20 15:35:00|13512.3|13506.3|13513.8|13507.8|13514.3|13509.9|13511.1|13506|215
1632152400000|2021-09-20 15:40:00|13513.9|13507.9|13515.7|13509.7|13516.2|13511.3|13512.8|13507.8|220
1632152700000|2021-09-20 15:45:00|13515.8|13509.8|13516.1|13513.1|13517.8|13513.3|13514.4|13509.7|239
1632153000000|2021-09-20 15:50:00|13516|13513|13518.2|13515.2|13520.3|13515.6|13515.1|13510.4|253
1632153300000|2021-09-20 15:55:00|13518.3|13515.3|13519|13513|13521.1|13516.8|13517.2|13512.9|241
1632153600000|2021-09-20 16:00:00|13518.9|13512.9|13520.1|13514.1|13520.5|13516|13515.4|13510.8|265
1632153900000|2021-09-20 16:05:00|13520.2|13514.2|13522|13516|13522|13516|13518.1|13513.3|186
1632154200000|2021-09-20 16:10:00|13521.9|13515.9|13519|13513|13522|13517.2|13518.6|13512.6|154
1632154500000|2021-09-20 16:15:00|13519.1|13513.1|13520.3|13514.3|13520.5|13514.5|13519.1|13513.1|232
1632154800000|2021-09-20 16:20:00|13520.2|13514.2|13521.4|13515.4|13522|13516|13518.6|13513.6|193
1632155100000|2021-09-20 16:25:00|13521.3|13515.3|13519.3|13513.3|13522|13516|13519.2|13513.2|161
1632155400000|2021-09-20 16:30:00|13519.6|13513.6|13520.5|13514.5|13521.4|13515.4|13519.6|13513.6|184
1632155700000|2021-09-20 16:35:00|13520.4|13514.4|13520.9|13514.9|13521.6|13516.6|13519|13513|140
1632156000000|2021-09-20 16:40:00|13521|13515|13520.8|13514.8|13522.9|13516.9|13519.3|13514|215
1632156300000|2021-09-20 16:45:00|13520.9|13514.9|13522.3|13516.3|13522.9|13517.3|13519.9|13514.7|177
1632156600000|2021-09-20 16:50:00|13522.2|13516.2|13525|13519|13525.3|13520.8|13521.4|13516.2|279
1632156900000|2021-09-20 16:55:00|13525.1|13519.1|13527.3|13521.3|13527.5|13521.5|13521.7|13517.1|242
1632157200000|2021-09-20 17:00:00|13527.4|13521.4|13527.1|13521.1|13528.1|13523.5|13525.5|13520.1|225
1632157500000|2021-09-20 17:05:00|13527.2|13521.2|13527.8|13524.8|13529.5|13524.9|13526.6|13520.6|174
1632157800000|2021-09-20 17:10:00|13527.9|13524.9|13528.6|13522.6|13529.7|13525.2|13526.9|13522.3|175
1632158100000|2021-09-20 17:15:00|13528.7|13522.7|13527.3|13521.3|13529.3|13524.6|13527|13521.2|173
1632158400000|2021-09-20 17:20:00|13527.4|13521.4|13524.1|13518.1|13527.5|13521.5|13524|13518|211
1632158700000|2021-09-20 17:25:00|13524|13518|13522.5|13516.5|13524|13518.9|13521.2|13516.4|220
1632159000000|2021-09-20 17:30:00|13522.6|13516.6|13519.7|13516.7|13524.1|13519.5|13519.7|13513.8|297
1632159300000|2021-09-20 17:35:00|13521.3|13515.3|13520.2|13514.2|13521.6|13515.6|13520|13514|230
1632159600000|2021-09-20 17:40:00|13520.1|13514.1|13520.5|13514.5|13521|13516.3|13518.5|13513.8|164
1632159900000|2021-09-20 17:45:00|13520.6|13514.6|13520.5|13514.5|13520.9|13515.5|13517.9|13513.3|190
1632160200000|2021-09-20 17:50:00|13520.4|13514.4|13521.4|13518.4|13523|13518.4|13519.9|13513.9|161
1632160500000|2021-09-20 17:55:00|13521.3|13518.3|13522.3|13519.3|13523.8|13519.5|13520.9|13516.1|162
1632160800000|2021-09-20 18:00:00|13522.2|13519.2|13522.1|13519.1|13524.1|13519.2|13521.8|13517.3|172
1632161100000|2021-09-20 18:05:00|13522.2|13519.2|13526.4|13520.4|13527.4|13521.4|13522|13517.5|217
1632161400000|2021-09-20 18:10:00|13526.6|13520.6|13527.8|13521.8|13530.1|13524.1|13526.5|13520.5|184
1632161700000|2021-09-20 18:15:00|13528.4|13522.4|13528.8|13522.8|13530.8|13524.8|13526|13521.4|161
1632162000000|2021-09-20 18:20:00|13528.7|13522.7|13532.1|13526.1|13532.6|13526.6|13528.4|13522.4|196
1632162300000|2021-09-20 18:25:00|13532|13526|13530.7|13524.7|13532.1|13527.5|13530.2|13524.7|105
1632162600000|2021-09-20 18:30:00|13530.6|13524.6|13530.3|13524.3|13531|13526.2|13529.2|13524.3|139
1632162900000|2021-09-20 18:35:00|13530.4|13524.4|13531.1|13525.1|13532.2|13527.9|13528.5|13524|178
1632163200000|2021-09-20 18:40:00|13531|13525|13529.1|13523.1|13531|13525.6|13528|13522.5|170
1632163500000|2021-09-20 18:45:00|13529|13523|13528.2|13522.2|13529.5|13524.5|13526.1|13521.5|189
1632163800000|2021-09-20 18:50:00|13528.3|13522.3|13528.3|13522.3|13528.8|13524.3|13525|13520.3|219
1632164100000|2021-09-20 18:55:00|13528.4|13522.4|13532.6|13526.6|13532.7|13528.2|13528.3|13522.3|322
1632164400000|2021-09-20 19:00:00|13532.5|13526.5|13529.1|13523.1|13532.5|13526.5|13528.5|13522.5|272
1632164700000|2021-09-20 19:05:00|13529|13523|13529.1|13523.1|13530.5|13524.5|13528.9|13522.9|190
1632165000000|2021-09-20 19:10:00|13529.2|13523.2|13530.2|13524.2|13530.4|13524.4|13527.1|13522.4|142
1632165300000|2021-09-20 19:15:00|13530.1|13524.1|13530.8|13524.8|13531.4|13525.4|13529.7|13523.7|211
1632165600000|2021-09-20 19:20:00|13530.7|13524.7|13528.9|13522.9|13530.7|13524.7|13528.9|13522.9|170
1632165900000|2021-09-20 19:25:00|13528.8|13522.8|13526.7|13520.7|13529.6|13523.6|13526.7|13520.7|177
1632166200000|2021-09-20 19:30:00|13526.8|13520.8|13524.6|13518.6|13528.4|13522.4|13524|13518|238
1632166500000|2021-09-20 19:35:00|13524.7|13518.7|13525.7|13519.7|13526.6|13520.6|13523.7|13517.7|178
1632166800000|2021-09-20 19:40:00|13525.6|13519.6|13522.7|13516.7|13525.7|13519.7|13521.4|13516.6|141
1632167100000|2021-09-20 19:45:00|13522.8|13516.8|13522.8|13516.8|13523.3|13518.5|13520.1|13515.5|181
1632167400000|2021-09-20 19:50:00|13522.7|13516.7|13520.7|13514.7|13522.7|13516.7|13520.4|13514.4|161
1632167700000|2021-09-20 19:55:00|13520.6|13514.6|13516.1|13510.1|13520.7|13514.7|13515.1|13509.1|333
1632168000000|2021-09-20 20:00:00|13516|13510|13517.4|13511.4|13517.4|13511.4|13514.7|13508.7|199
1632168300000|2021-09-20 20:05:00|13517.3|13511.3|13519.5|13513.5|13519.8|13513.8|13517.3|13511.3|161
1632168600000|2021-09-20 20:10:00|13519.4|13513.4|13519.3|13513.3|13519.9|13513.9|13518.9|13512.9|142
1632168900000|2021-09-20 20:15:00|13519.4|13513.4|13523.6|13517.6|13524.1|13518.1|13518.8|13512.8|165
1632169200000|2021-09-20 20:20:00|13523.7|13517.7|13524.9|13518.9|13527|13521|13521.6|13515.6|205
1632169500000|2021-09-20 20:25:00|13525|13519|13526.3|13520.3|13527.8|13521.8|13524.8|13518.8|184
1632169800000|2021-09-20 20:30:00|13525.9|13519.9|13527.7|13521.7|13528.2|13522.2|13524.8|13518.8|212
1632170100000|2021-09-20 20:35:00|13527.8|13521.8|13526.1|13520.1|13529.6|13523.6|13525.7|13519.7|224
1632170400000|2021-09-20 20:40:00|13526.4|13520.4|13526.5|13520.5|13530.2|13524.2|13525.9|13519.9|242
1632170700000|2021-09-20 20:45:00|13526.6|13520.6|13525|13519|13527.6|13520.7|13522.8|13514.2|340
1632171000000|2021-09-20 20:50:00|13525.1|13519.1|13526.3|13520.3|13526.7|13520.7|13524.5|13518.5|130
1632171300000|2021-09-20 20:55:00|13526.2|13520.2|13527.1|13514|13529.6|13522.4|13525.3|13511.6|312
1632171600000|2021-09-20 21:00:00|13527.9|13512.9|13523.5|13508.5|13532|13517.8|13522.9|13507.9|53
1632171900000|2021-09-20 21:05:00|13524.7|13509.7|13522|13507|13527|13512|13520.8|13505.8|85
1632172200000|2021-09-20 21:10:00|13521.8|13506.8|13521.5|13506.5|13529.5|13514.5|13520.7|13505.7|123
1632172500000|2021-09-20 21:15:00|13520.6|13505.6|13520.6|13505.6|13528|13513|13519.7|13504.7|136
1632172800000|2021-09-20 21:20:00|13521.1|13506.1|13522.4|13507.4|13527.7|13512.7|13519.1|13504.1|124
1632173100000|2021-09-20 21:25:00|13523.1|13508.1|13524.2|13509.2|13528.6|13513.6|13519.9|13504.9|103
1632173400000|2021-09-20 21:30:00|13524.4|13509.4|13520.9|13505.9|13524.4|13509.4|13519.5|13504.5|134
1632173700000|2021-09-20 21:35:00|13520.7|13505.7|13522.5|13507.5|13524|13509|13519.7|13504.7|87
1632174000000|2021-09-20 21:40:00|13523.8|13508.8|13521.9|13506.9|13523.8|13508.8|13520.2|13505.2|99
1632174300000|2021-09-20 21:45:00|13523|13508|13524|13509|13525.7|13510.7|13520.1|13505.1|153
1632174600000|2021-09-20 21:50:00|13526.7|13511.7|13521.8|13506.8|13527.4|13512.4|13520|13505|120
1632174900000|2021-09-20 21:55:00|13521.6|13506.6|13521.2|13506.2|13528.8|13513.8|13519.6|13504.6|121
1632175200000|2021-09-20 22:00:00|13524.2|13509.2|13523.9|13514.5|13527.4|13515.1|13522.8|13507.8|292
1632175500000|2021-09-20 22:05:00|13524.7|13514.8|13528.2|13517.1|13528.8|13518|13524.2|13513.6|225
1632175800000|2021-09-20 22:10:00|13527.7|13516.9|13525.9|13517.2|13528.4|13517.6|13525|13515.9|123
1632176100000|2021-09-20 22:15:00|13525.8|13517.1|13524.5|13516.8|13527.7|13517.4|13523.9|13515.5|128
1632176400000|2021-09-20 22:20:00|13524.4|13516.9|13524.8|13516.2|13527.1|13517.8|13523.8|13514.7|97
1632176700000|2021-09-20 22:25:00|13524.1|13516.9|13524.6|13516|13528.5|13518.1|13523.8|13515.4|101
1632177000000|2021-09-20 22:30:00|13524.4|13515.5|13524.3|13517.3|13525.5|13517.8|13524|13515.5|114
1632177300000|2021-09-20 22:35:00|13524.2|13517.5|13524.3|13516.6|13526|13518.1|13524.1|13516.2|87
1632177600000|2021-09-20 22:40:00|13524.1|13517.7|13524.7|13517.3|13525.7|13518.3|13524.1|13515.9|76
1632177900000|2021-09-20 22:45:00|13524.4|13517.4|13524.4|13516.6|13527.4|13518.2|13524|13516.4|115
1632178200000|2021-09-20 22:50:00|13523.9|13517.9|13524.8|13518.8|13526.8|13520.1|13523.8|13516.2|186
1632178500000|2021-09-20 22:55:00|13524.3|13518.3|13524.9|13518.9|13527.2|13519.4|13524|13517.7|125
1632178800000|2021-09-20 23:00:00|13525.3|13519.3|13524.8|13518.8|13525.3|13519.3|13524.3|13518.3|95
1632179100000|2021-09-20 23:05:00|13525|13519|13526.7|13520.7|13526.9|13520.9|13524.8|13518.8|145
1632179400000|2021-09-20 23:10:00|13526.4|13520.4|13526.8|13520.8|13526.9|13520.9|13526.2|13520.2|91
1632179700000|2021-09-20 23:15:00|13526.7|13520.7|13527.9|13521.9|13528.6|13522.6|13526.7|13520.7|112
1632180000000|2021-09-20 23:20:00|13528|13522|13526.6|13520.6|13528.2|13522.2|13526|13520|106
1632180300000|2021-09-20 23:25:00|13526.7|13520.7|13525.9|13519.9|13527.8|13521.8|13525.4|13519.4|125
1632180600000|2021-09-20 23:30:00|13525.8|13519.8|13526|13520|13526.6|13520.6|13525.3|13519.3|177
1632180900000|2021-09-20 23:35:00|13526.1|13520.1|13526.5|13520.5|13526.5|13520.5|13525.3|13519.3|124
1632181200000|2021-09-20 23:40:00|13526.4|13520.4|13526.1|13520.1|13526.5|13520.5|13525.1|13519.1|204
1632181500000|2021-09-20 23:45:00|13526|13520|13523.9|13517.9|13527|13521|13523.3|13517.3|252
1632181800000|2021-09-20 23:50:00|13523.7|13517.7|13523.7|13517.7|13524.5|13518.5|13523.2|13517.2|143
1632182100000|2021-09-20 23:55:00|13523.6|13517.6|13524|13518|13524.4|13519.6|13522.4|13517.4|153
1632182400000|2021-09-21 00:00:00|13523.9|13517.9|13525.7|13519.7|13526|13521.1|13521.1|13516.7|246
1632182700000|2021-09-21 00:05:00|13525.6|13519.6|13520.7|13514.7|13525.6|13520.5|13520.7|13514.7|227
1632183000000|2021-09-21 00:10:00|13520.8|13514.8|13519|13516|13520.9|13516.2|13516.6|13511.9|171
1632183300000|2021-09-21 00:15:00|13518.1|13515.1|13517.2|13514.2|13519.1|13515.1|13517|13512.5|126
1632183600000|2021-09-21 00:20:00|13518.8|13512.8|13521.7|13515.7|13521.8|13516.3|13517.7|13512.7|92
1632183900000|2021-09-21 00:25:00|13520.3|13517.3|13518.9|13515.9|13520.7|13517.3|13517.5|13512.6|190
1632184200000|2021-09-21 00:30:00|13518.8|13515.8|13522.4|13516.4|13522.5|13517.9|13518.8|13514.1|172
1632184500000|2021-09-21 00:35:00|13522.3|13516.3|13518.8|13515.8|13522.4|13518|13518.5|13512.5|191
1632184800000|2021-09-21 00:40:00|13518.7|13515.7|13519.1|13516.1|13522.2|13517.7|13518.5|13513.7|167
1632185100000|2021-09-21 00:45:00|13519.2|13516.2|13518.1|13512.1|13520.6|13516.2|13516.3|13511.8|127
1632185400000|2021-09-21 00:50:00|13518.2|13512.2|13523.7|13517.7|13524|13519.4|13516.6|13512|202
1632185700000|2021-09-21 00:55:00|13523.6|13517.6|13522.9|13519.9|13524.4|13520.4|13521.8|13517.1|175
1632186000000|2021-09-21 01:00:00|13523|13520|13522.3|13519.3|13525.8|13521.3|13522.2|13517.6|207
1632186300000|2021-09-21 01:05:00|13522.2|13519.2|13518.8|13515.8|13523.5|13519.3|13517.8|13513.7|165
1632186600000|2021-09-21 01:10:00|13518.9|13515.9|13518.1|13512.1|13519.9|13516.9|13515.8|13511.7|176
1632186900000|2021-09-21 01:15:00|13516.7|13513.7|13519.6|13516.6|13521|13517|13516.6|13512.1|145
1632187200000|2021-09-21 01:20:00|13519.7|13516.7|13522.7|13519.7|13524.1|13520|13518.4|13514.6|201
1632187500000|2021-09-21 01:25:00|13524.1|13518.1|13520.2|13514.2|13524.1|13519.1|13517.2|13512.7|171
1632187800000|2021-09-21 01:30:00|13518.8|13515.8|13514.3|13511.3|13521.4|13516.9|13514.1|13509.9|185
1632188100000|2021-09-21 01:35:00|13514.2|13511.2|13514.5|13511.5|13517.6|13513.3|13513.5|13508.9|223
1632188400000|2021-09-21 01:40:00|13514.6|13511.6|13510.8|13504.8|13516.2|13511.7|13509.2|13504.6|217
1632188700000|2021-09-21 01:45:00|13510.7|13504.7|13505.4|13502.4|13511.2|13506.6|13505.1|13500.5|270
1632189000000|2021-09-21 01:50:00|13505.5|13502.5|13505|13502|13507.2|13502.6|13503.2|13498.6|247
1632189300000|2021-09-21 01:55:00|13504.9|13501.9|13505.3|13502.3|13507.2|13503|13504|13499.6|210
1632189600000|2021-09-21 02:00:00|13505.4|13502.4|13504.8|13498.8|13506.8|13502.4|13503.2|13498.6|221
1632189900000|2021-09-21 02:05:00|13504.7|13498.7|13503.4|13500.4|13505.5|13500.8|13500.5|13496|262
1632190200000|2021-09-21 02:10:00|13504.8|13498.8|13500.4|13497.4|13505.7|13501.7|13499.9|13494.9|252
1632190500000|2021-09-21 02:15:00|13500.3|13497.3|13503.2|13500.2|13505.6|13500.4|13500.3|13496|141
1632190800000|2021-09-21 02:20:00|13503.3|13500.3|13503.1|13500.1|13506|13501.2|13503.1|13498.6|136
1632191100000|2021-09-21 02:25:00|13503.2|13500.2|13503.2|13500.2|13504.1|13500.5|13502.6|13498.1|96
1632191400000|2021-09-21 02:30:00|13503.3|13500.3|13504.1|13501.1|13505.8|13501.9|13503.1|13499.4|98
1632191700000|2021-09-21 02:35:00|13504.2|13501.2|13504.4|13501.4|13506.5|13502.1|13504|13499.6|157
1632192000000|2021-09-21 02:40:00|13504.5|13501.5|13505.2|13502.2|13506.6|13502.3|13504.4|13500|76
1632192300000|2021-09-21 02:45:00|13505.3|13502.3|13504|13501|13505.4|13502.4|13504|13501|87
1632192600000|2021-09-21 02:50:00|13503.9|13500.9|13506.1|13500.1|13506.8|13502.5|13503.9|13499.4|119
1632192900000|2021-09-21 02:55:00|13506|13500|13504.5|13501.5|13506.6|13502.2|13504.1|13499.7|131
1632193200000|2021-09-21 03:00:00|13504.6|13501.6|13508.5|13505.5|13510|13505.6|13504.6|13500.5|176
1632193500000|2021-09-21 03:05:00|13508.6|13505.6|13510.4|13504.4|13510.7|13506.1|13508|13503.1|145
1632193800000|2021-09-21 03:10:00|13509|13506|13509.9|13506.9|13511.4|13507|13508.8|13504.6|83
1632194100000|2021-09-21 03:15:00|13510|13507|13513.5|13510.5|13515.7|13511.1|13509.8|13505.3|177
1632194400000|2021-09-21 03:20:00|13513.6|13510.6|13512.1|13509.1|13516.4|13511.8|13511.8|13507.3|175
1632194700000|2021-09-21 03:25:00|13512|13509|13512.9|13506.9|13513.5|13509|13511|13506.1|126
1632195000000|2021-09-21 03:30:00|13513|13507|13510.8|13507.8|13513.3|13508.6|13510|13506.2|126
1632195300000|2021-09-21 03:35:00|13510.9|13507.9|13511.1|13505.1|13512.2|13508.1|13507.8|13503.2|188
1632195600000|2021-09-21 03:40:00|13511.3|13505.3|13511.1|13505.1|13513.7|13509.3|13509.4|13504.9|179
1632195900000|2021-09-21 03:45:00|13511|13505|13511.8|13505.8|13512|13507.3|13508.4|13503.5|195
1632196200000|2021-09-21 03:50:00|13511.9|13505.9|13510|13507|13512.1|13507.5|13509.7|13505.1|79
1632196500000|2021-09-21 03:55:00|13510.1|13507.1|13512.7|13506.7|13513.4|13509.1|13510|13505.3|141
1632196800000|2021-09-21 04:00:00|13512.6|13506.6|13512.8|13506.8|13513.5|13508.8|13509.2|13504.6|212
1632197100000|2021-09-21 04:05:00|13511.2|13508.2|13511.1|13505.1|13514.5|13509.9|13510.7|13505.1|111
1632197400000|2021-09-21 04:10:00|13511|13505|13509.7|13503.7|13511.1|13506.6|13508.2|13503.6|117
1632197700000|2021-09-21 04:15:00|13508.2|13505.2|13510.2|13504.2|13510.6|13505.6|13508.1|13503.7|108
1632198000000|2021-09-21 04:20:00|13510.3|13504.3|13511.9|13508.9|13513.8|13509|13508.9|13504.3|117
1632198300000|2021-09-21 04:25:00|13513.4|13507.4|13512.6|13509.6|13515.2|13510.1|13511.8|13507.3|126
1632198600000|2021-09-21 04:30:00|13512.7|13509.7|13515.9|13509.9|13516|13511.3|13512.6|13508.1|144
1632198900000|2021-09-21 04:35:00|13516|13510|13516.4|13510.4|13516.6|13512.1|13514.4|13509.9|74
1632199200000|2021-09-21 04:40:00|13514.8|13511.8|13515.8|13509.8|13516.6|13512.1|13514.3|13509.8|78
1632199500000|2021-09-21 04:45:00|13515.9|13509.9|13515.6|13512.6|13517.3|13512.8|13513.8|13509.2|114
1632199800000|2021-09-21 04:50:00|13517.2|13511.2|13515|13509|13517.3|13512.7|13513.5|13508.8|132
1632200100000|2021-09-21 04:55:00|13514.9|13508.9|13513.6|13507.6|13514.9|13510.4|13511.9|13507.4|95
1632200400000|2021-09-21 05:00:00|13513.7|13507.7|13513.8|13507.8|13514.4|13509.8|13512.1|13507.5|105
1632200700000|2021-09-21 05:05:00|13513.7|13507.7|13513.8|13507.8|13515|13510.7|13512.5|13507.7|154
1632201000000|2021-09-21 05:10:00|13513.9|13507.9|13514.2|13508.2|13514.5|13509.7|13512.3|13507.7|100
1632201300000|2021-09-21 05:15:00|13514.3|13508.3|13516|13510|13516.4|13512|13512.6|13508|127
1632201600000|2021-09-21 05:20:00|13515.9|13509.9|13515.5|13512.5|13517.4|13513|13514|13509.4|172
1632201900000|2021-09-21 05:25:00|13515.4|13512.4|13512.2|13509.2|13516.9|13512.5|13511.8|13507.3|224
1632202200000|2021-09-21 05:30:00|13512.1|13509.1|13514.1|13511.1|13515.9|13511.4|13512.1|13508.4|131
1632202500000|2021-09-21 05:35:00|13514.2|13511.2|13516.4|13510.4|13516.8|13512.3|13513.9|13509.5|122
1632202800000|2021-09-21 05:40:00|13516.5|13510.5|13515.1|13512.1|13516.8|13512.5|13514.3|13509.8|148
1632203100000|2021-09-21 05:45:00|13515|13512|13514.4|13511.4|13516.8|13512.4|13514.2|13510.2|171
1632203400000|2021-09-21 05:50:00|13514.3|13511.3|13514.3|13511.3|13517.4|13512.9|13514.3|13509.9|162
1632203700000|2021-09-21 05:55:00|13514.2|13511.2|13508.3|13502.3|13514.4|13511.2|13506.7|13501.7|453
1632204000000|2021-09-21 06:00:00|13508.2|13502.2|13510.7|13507.7|13515.4|13510.9|13508|13502|261
1632204300000|2021-09-21 06:05:00|13512.3|13506.3|13509.6|13503.6|13513.3|13508.3|13508.3|13503.6|269
1632204600000|2021-09-21 06:10:00|13509.5|13503.5|13506.7|13500.7|13509.5|13504.6|13504.4|13499.8|317
1632204900000|2021-09-21 06:15:00|13506.3|13500.3|13505.9|13502.9|13508.4|13503.7|13503.8|13500.1|215
1632205200000|2021-09-21 06:20:00|13505.8|13502.8|13507.8|13501.8|13509|13504.4|13504.6|13500.3|212
1632205500000|2021-09-21 06:25:00|13507.7|13501.7|13507.1|13504.1|13509.2|13504.2|13503.9|13500.1|199
1632205800000|2021-09-21 06:30:00|13507|13504|13505.7|13502.7|13509|13504.5|13504.6|13500.1|214
1632206100000|2021-09-21 06:35:00|13505.8|13502.8|13507.3|13501.3|13507.5|13503.4|13505.1|13500.5|137
1632206400000|2021-09-21 06:40:00|13507.1|13501.1|13509.4|13503.4|13509.5|13504.9|13505.8|13501.1|189
1632206700000|2021-09-21 06:45:00|13509.3|13503.3|13508.1|13505.1|13509.6|13505.3|13507.2|13502.7|148
1632207000000|2021-09-21 06:50:00|13508.2|13505.2|13512.6|13506.6|13513.3|13508.9|13507.9|13503.4|226
1632207300000|2021-09-21 06:55:00|13512.7|13506.7|13513.4|13507.4|13513.7|13509.1|13509|13504.5|262
1632207600000|2021-09-21 07:00:00|13513.7|13507.7|13514.8|13508.8|13516|13511.5|13509.6|13504.4|386
1632207900000|2021-09-21 07:05:00|13514.9|13508.9|13510.8|13507.8|13516.7|13512.9|13509.3|13504.7|388
1632208200000|2021-09-21 07:10:00|13512|13506|13512.6|13509.6|13514.9|13510.4|13510.8|13505.9|335
1632208500000|2021-09-21 07:15:00|13512.7|13509.7|13514.1|13508.1|13514.8|13510.4|13511.9|13507.4|291
1632208800000|2021-09-21 07:20:00|13514|13508|13510.7|13504.7|13514|13509.1|13508.4|13503.8|378
1632209100000|2021-09-21 07:25:00|13510.8|13504.8|13512.4|13506.4|13513.9|13508.1|13510.6|13504.7|267
1632209400000|2021-09-21 07:30:00|13512.5|13506.5|13513.9|13507.9|13514|13508|13509.2|13504.7|339
1632209700000|2021-09-21 07:35:00|13514|13508|13514.8|13508.8|13515.9|13511.1|13512.1|13506.4|332
1632210000000|2021-09-21 07:40:00|13514.4|13508.4|13513.9|13510.9|13516.2|13511.2|13512.2|13507.5|254
1632210300000|2021-09-21 07:45:00|13513.8|13510.8|13515|13512|13517.1|13512.7|13511.7|13506.5|332
1632210600000|2021-09-21 07:50:00|13515.1|13512.1|13512.8|13506.8|13517.1|13512.6|13511.4|13506.8|250
1632210900000|2021-09-21 07:55:00|13511.4|13508.4|13513.5|13507.5|13515.2|13510.8|13511.4|13507.2|292
1632211200000|2021-09-21 08:00:00|13513.6|13507.6|13513.9|13510.9|13515.7|13511.2|13511.8|13507.2|324
1632211500000|2021-09-21 08:05:00|13515.1|13509.1|13514.4|13508.4|13515.1|13510.6|13511.2|13506.5|377
1632211800000|2021-09-21 08:10:00|13514.3|13508.3|13512.8|13506.8|13514.6|13510.3|13511|13506.1|299
1632212100000|2021-09-21 08:15:00|13512.9|13506.9|13513.6|13507.6|13513.7|13509.3|13510.9|13505.9|286
1632212400000|2021-09-21 08:20:00|13512|13509|13510.9|13507.9|13513.5|13509.1|13510|13505.5|263
1632212700000|2021-09-21 08:25:00|13512.1|13506.1|13510.4|13507.4|13512.9|13508.6|13509.8|13505.4|270
1632213000000|2021-09-21 08:30:00|13510.3|13507.3|13508.1|13505.1|13513|13510|13508|13504.5|282
1632213300000|2021-09-21 08:35:00|13508|13505|13509.5|13503.5|13511.4|13506.9|13507.5|13503.2|201
1632213600000|2021-09-21 08:40:00|13509.6|13503.6|13506.8|13503.8|13509.7|13504.6|13505.7|13501|255
1632213900000|2021-09-21 08:45:00|13506.9|13503.9|13506.8|13500.8|13508.4|13503.9|13504.8|13500.4|227
1632214200000|2021-09-21 08:50:00|13506.9|13500.9|13505.3|13499.3|13507.1|13502.1|13503.5|13498.9|323
1632214500000|2021-09-21 08:55:00|13505.4|13499.4|13507|13501|13508.3|13502.5|13503.7|13499.1|286
1632214800000|2021-09-21 09:00:00|13506.9|13500.9|13505.7|13502.7|13508.2|13503.7|13503.7|13499.5|312
1632215100000|2021-09-21 09:05:00|13507.2|13501.2|13506.2|13500.2|13507.4|13502.9|13503.7|13499.2|264
1632215400000|2021-09-21 09:10:00|13506.1|13500.1|13503.7|13500.7|13506.2|13501.8|13502.6|13498.3|245
1632215700000|2021-09-21 09:15:00|13503.6|13500.6|13507|13501|13507.2|13502.9|13503.5|13499.1|284
1632216000000|2021-09-21 09:20:00|13507.1|13501.1|13508.1|13502.1|13508.4|13503.7|13503.9|13499.5|296
1632216300000|2021-09-21 09:25:00|13506.6|13503.6|13506.2|13503.2|13508|13503.7|13504.3|13500.3|266
1632216600000|2021-09-21 09:30:00|13507.4|13501.4|13506.1|13503.1|13507.9|13503.3|13504.9|13500.4|235
1632216900000|2021-09-21 09:35:00|13506|13503|13508.4|13505.4|13509.5|13505.5|13505.1|13500.5|261
1632217200000|2021-09-21 09:40:00|13508.3|13505.3|13508.8|13505.8|13510.5|13505.8|13507.9|13502.7|229
1632217500000|2021-09-21 09:45:00|13508.7|13505.7|13507.8|13504.8|13510.9|13506.5|13507.5|13503.3|187
1632217800000|2021-09-21 09:50:00|13507.9|13504.9|13508.2|13505.2|13509.8|13505.5|13507.5|13503|156
1632218100000|2021-09-21 09:55:00|13508.1|13505.1|13508.5|13505.5|13509.9|13505.5|13507.7|13503.2|145
1632218400000|2021-09-21 10:00:00|13508.4|13505.4|13511.5|13505.5|13512.1|13507.6|13508.3|13504.2|237
1632218700000|2021-09-21 10:05:00|13511.6|13505.6|13509.6|13506.6|13511.7|13507.9|13507.8|13503.4|197
1632219000000|2021-09-21 10:10:00|13509.5|13506.5|13511.7|13508.7|13514.2|13509.8|13508.9|13504.5|314
1632219300000|2021-09-21 10:15:00|13511.8|13508.8|13513.7|13507.7|13513.7|13509.9|13510.7|13506.5|219
1632219600000|2021-09-21 10:20:00|13512.5|13509.5|13516.8|13510.8|13516.8|13512.1|13512|13507.5|219
1632219900000|2021-09-21 10:25:00|13516.7|13510.7|13515.4|13512.4|13518.2|13513.6|13515|13510.4|240
1632220200000|2021-09-21 10:30:00|13517.1|13511.1|13515.3|13512.3|13517.3|13513|13514.1|13509.8|210
1632220500000|2021-09-21 10:35:00|13515.5|13512.5|13513.7|13510.7|13516.1|13512.5|13513.1|13508.5|252
1632220800000|2021-09-21 10:40:00|13513.8|13510.8|13512.7|13509.7|13515.3|13510.9|13512.1|13507.5|215
1632221100000|2021-09-21 10:45:00|13512.8|13509.8|13514.3|13508.3|13515.4|13511.6|13512.6|13508.2|212
1632221400000|2021-09-21 10:50:00|13514.2|13508.2|13511.8|13508.8|13514.2|13509.8|13509.8|13505.3|240
1632221700000|2021-09-21 10:55:00|13511.7|13508.7|13511.9|13508.9|13514.3|13509.8|13511.1|13506.7|184
1632222000000|2021-09-21 11:00:00|13511.8|13508.8|13515.6|13509.6|13516.2|13512|13511.4|13507|235
1632222300000|2021-09-21 11:05:00|13515.7|13509.7|13514.5|13511.5|13516.9|13512.4|13513.6|13509.3|242
1632222600000|2021-09-21 11:10:00|13514.4|13511.4|13513.8|13510.8|13516.5|13512|13512.8|13508.4|269
1632222900000|2021-09-21 11:15:00|13513.7|13510.7|13513.2|13507.2|13515.2|13510.8|13511.5|13507.1|232
1632223200000|2021-09-21 11:20:00|13513.1|13507.1|13513.6|13507.6|13515|13510.7|13511.8|13507|210
1632223500000|2021-09-21 11:25:00|13513.7|13507.7|13514.1|13511.1|13515.5|13511.1|13512.1|13507.6|232
1632223800000|2021-09-21 11:30:00|13514|13511|13513.8|13507.8|13515.8|13511.6|13512.1|13507.6|216
1632224100000|2021-09-21 11:35:00|13513.9|13507.9|13511.2|13508.2|13514.4|13509.9|13510.9|13506.2|181
1632224400000|2021-09-21 11:40:00|13511.3|13508.3|13510.8|13504.8|13512.3|13508.3|13507.7|13503|249
1632224700000|2021-09-21 11:45:00|13510.9|13504.9|13509.6|13506.6|13511.3|13507|13508.1|13503.5|270
1632225000000|2021-09-21 11:50:00|13509.7|13506.7|13510.4|13507.4|13512.3|13507.9|13508|13503.9|240
1632225300000|2021-09-21 11:55:00|13510.2|13507.2|13510.5|13504.5|13511.9|13507.5|13509.1|13504.5|238
1632225600000|2021-09-21 12:00:00|13510.6|13504.6|13508.8|13502.8|13512|13507.3|13507.1|13502.8|239
1632225900000|2021-09-21 12:05:00|13507.5|13504.5|13507.2|13504.2|13509.5|13505.1|13505.4|13501|272
1632226200000|2021-09-21 12:10:00|13507.1|13504.1|13519.7|13513.7|13519.9|13513.9|13506.5|13502.1|320
1632226500000|2021-09-21 12:15:00|13519.8|13513.8|13516.4|13510.4|13519.8|13513.8|13511.2|13506.5|531
1632226800000|2021-09-21 12:20:00|13516.6|13510.6|13515.7|13509.7|13516.9|13512.1|13512.8|13508.1|478
1632227100000|2021-09-21 12:25:00|13515.8|13509.8|13515.2|13509.2|13517|13511|13511.4|13506.9|309
1632227400000|2021-09-21 12:30:00|13515.3|13509.3|13516.3|13510.3|13518.1|13512.7|13514.4|13508.4|323
1632227700000|2021-09-21 12:35:00|13515.9|13509.9|13515.9|13512.9|13517.7|13513|13513|13508.6|297
1632228000000|2021-09-21 12:40:00|13516|13513|13517|13511|13520.4|13516|13514.4|13509.9|304
1632228300000|2021-09-21 12:45:00|13515.4|13512.4|13514.7|13511.7|13517.3|13512.9|13513.8|13509.3|255
1632228600000|2021-09-21 12:50:00|13514.6|13511.6|13516.4|13510.4|13519.3|13515|13513.6|13508.9|356
1632228900000|2021-09-21 12:55:00|13514.8|13511.8|13514.7|13511.7|13517.6|13513.3|13513.3|13509.1|302
1632229200000|2021-09-21 13:00:00|13514.8|13511.8|13513.5|13510.5|13517.3|13513.2|13512.7|13508.4|332
1632229500000|2021-09-21 13:05:00|13513.7|13510.7|13522.6|13516.6|13523.1|13518.6|13513.6|13509.9|297
1632229800000|2021-09-21 13:10:00|13522.7|13516.7|13517.1|13514.1|13522.7|13517.9|13516.4|13511.8|322
1632230100000|2021-09-21 13:15:00|13517.2|13514.2|13520.5|13514.5|13521.7|13517.3|13517.2|13513.6|338
1632230400000|2021-09-21 13:20:00|13520.6|13514.6|13519.7|13516.7|13521.5|13516.9|13517.9|13513.3|330
1632230700000|2021-09-21 13:25:00|13519.6|13516.6|13521.2|13518.2|13523.8|13519.2|13519|13514.4|274
1632231000000|2021-09-21 13:30:00|13521.3|13518.3|13524.6|13518.6|13526.9|13522.2|13520.8|13516.7|468
1632231300000|2021-09-21 13:35:00|13524.7|13518.7|13522.5|13519.5|13526.4|13522|13519.4|13514.9|434
1632231600000|2021-09-21 13:40:00|13522.6|13519.6|13524.1|13518.1|13526.2|13521.7|13522.2|13517.6|339
1632231900000|2021-09-21 13:45:00|13524.2|13518.2|13520.6|13514.6|13526.5|13522.1|13518.6|13513.8|368
1632232200000|2021-09-21 13:50:00|13520.7|13514.7|13519|13516|13522.2|13517.5|13517.9|13513.1|310
1632232500000|2021-09-21 13:55:00|13518.9|13515.9|13521.2|13518.2|13522.7|13518.3|13517.4|13512.9|360
1632232800000|2021-09-21 14:00:00|13521|13518|13523.3|13517.3|13525.3|13520.8|13520.3|13516|459
1632233100000|2021-09-21 14:05:00|13523.4|13517.4|13530.6|13524.6|13530.6|13525.7|13522|13517.3|388
1632233400000|2021-09-21 14:10:00|13530.8|13524.8|13526.7|13520.7|13531.5|13526.8|13525.3|13520.2|389
1632233700000|2021-09-21 14:15:00|13525.4|13522.4|13529.9|13523.9|13530.7|13526.3|13524.7|13520.3|453
1632234000000|2021-09-21 14:20:00|13529.8|13523.8|13532.1|13526.1|13532.2|13527.1|13528|13523.3|323
1632234300000|2021-09-21 14:25:00|13532|13526|13530.6|13524.6|13532.6|13528|13528.8|13524.4|353
1632234600000|2021-09-21 14:30:00|13529.1|13526.1|13532.4|13526.4|13532.6|13528|13528.6|13523.7|388
1632234900000|2021-09-21 14:35:00|13532.5|13526.5|13529|13523|13532.5|13527.9|13528.8|13522.9|338
1632235200000|2021-09-21 14:40:00|13528.8|13522.8|13526.9|13523.9|13529.4|13524.8|13526.7|13521.2|269
1632235500000|2021-09-21 14:45:00|13528.4|13522.4|13528.1|13525.1|13530.6|13526.2|13526.7|13521.8|413
1632235800000|2021-09-21 14:50:00|13529.5|13523.5|13530.2|13524.2|13531|13526.6|13527.3|13523.2|291
1632236100000|2021-09-21 14:55:00|13530.3|13524.3|13529.9|13526.9|13531.4|13527.1|13528.2|13523.7|315
1632236400000|2021-09-21 15:00:00|13530|13527|13528.8|13525.8|13531.6|13527.2|13528.7|13524.5|185
1632236700000|2021-09-21 15:05:00|13528.9|13525.9|13524.5|13521.5|13530.2|13525.9|13524.4|13520.3|171
1632237000000|2021-09-21 15:10:00|13524.6|13521.6|13527.1|13524.1|13528.8|13524.3|13524.4|13520.6|172
1632237300000|2021-09-21 15:15:00|13527|13524|13530.5|13524.5|13530.7|13526.2|13526.9|13523.2|128
1632237600000|2021-09-21 15:20:00|13530.6|13524.6|13529.4|13526.4|13530.9|13526.6|13527.6|13522.8|148
1632237900000|2021-09-21 15:25:00|13529.5|13526.5|13529.8|13526.8|13531.4|13526.9|13528.3|13523.8|162
1632238200000|2021-09-21 15:30:00|13529.9|13526.9|13527.7|13521.7|13531.5|13527|13525.4|13520.6|339
1632238500000|2021-09-21 15:35:00|13527.8|13521.8|13525.6|13522.6|13528.1|13523.6|13525.2|13520.7|176
1632238800000|2021-09-21 15:40:00|13525.5|13522.5|13526.4|13520.4|13527.2|13522.7|13524.2|13519.6|186
1632239100000|2021-09-21 15:45:00|13526.5|13520.5|13525.3|13519.3|13527.2|13522.7|13522.9|13518.4|175
1632239400000|2021-09-21 15:50:00|13525.4|13519.4|13525.7|13519.7|13526.9|13522.2|13523.4|13518.9|243
1632239700000|2021-09-21 15:55:00|13525.8|13519.8|13525.2|13522.2|13527.3|13522.9|13522.8|13518.4|192
1632240000000|2021-09-21 16:00:00|13525.1|13522.1|13526.6|13520.6|13527.8|13523.1|13524|13519.1|332
1632240300000|2021-09-21 16:05:00|13526.5|13520.5|13526.3|13520.3|13526.8|13522.1|13525|13519.7|252
1632240600000|2021-09-21 16:10:00|13526.4|13520.4|13524.8|13521.8|13526.5|13521.9|13524.3|13519.3|176
1632240900000|2021-09-21 16:15:00|13524.9|13521.9|13526.2|13520.2|13526.8|13522.4|13524.4|13520|171
1632241200000|2021-09-21 16:20:00|13526.1|13520.1|13525.5|13519.5|13526.2|13521.8|13524.4|13519.5|107
1632241500000|2021-09-21 16:25:00|13525.6|13519.6|13525.4|13519.4|13526|13521.2|13523.1|13518.5|138
1632241800000|2021-09-21 16:30:00|13525.3|13519.3|13525.6|13519.6|13526.6|13522.1|13524|13519.2|187
1632242100000|2021-09-21 16:35:00|13525.7|13519.7|13524.8|13518.8|13525.7|13520.3|13523.1|13517.5|189
1632242400000|2021-09-21 16:40:00|13524.7|13518.7|13525|13519|13525.6|13520.9|13523|13518.4|176
1632242700000|2021-09-21 16:45:00|13525.1|13519.1|13525.7|13519.7|13526.3|13521.3|13524|13519|216
1632243000000|2021-09-21 16:50:00|13524.3|13521.3|13527.2|13521.2|13528.3|13523.6|13524.3|13519.8|177
1632243300000|2021-09-21 16:55:00|13527.3|13521.3|13526.8|13520.8|13527.3|13522.6|13524.1|13519.7|132
1632243600000|2021-09-21 17:00:00|13525.2|13522.2|13527.7|13521.7|13528.6|13523.8|13524.1|13519.6|182
1632243900000|2021-09-21 17:05:00|13526.3|13523.3|13529.4|13523.4|13529.4|13524|13525.7|13521|186
1632244200000|2021-09-21 17:10:00|13529.2|13523.2|13527.2|13524.2|13529.5|13525.2|13527|13522.5|182
1632244500000|2021-09-21 17:15:00|13527.1|13524.1|13526.7|13523.7|13529.7|13525.2|13526.7|13522.2|196
1632244800000|2021-09-21 17:20:00|13526.6|13523.6|13529.6|13523.6|13529.7|13525|13526.4|13522|230
1632245100000|2021-09-21 17:25:00|13529.9|13523.9|13530.6|13524.6|13531.4|13527|13528.4|13523.7|235
1632245400000|2021-09-21 17:30:00|13530.7|13524.7|13527.8|13524.8|13530.9|13526.3|13527.7|13523.1|164
1632245700000|2021-09-21 17:35:00|13527.9|13524.9|13530.8|13524.8|13531.6|13527.1|13527.8|13523.3|138
1632246000000|2021-09-21 17:40:00|13530.9|13524.9|13531.3|13525.3|13531.6|13527.2|13529.3|13524.8|185
1632246300000|2021-09-21 17:45:00|13529.7|13526.7|13530.8|13524.8|13531.7|13527.2|13529.2|13524.5|131
1632246600000|2021-09-21 17:50:00|13530.9|13524.9|13532.4|13529.4|13534.6|13530.1|13529.1|13524.7|215
1632246900000|2021-09-21 17:55:00|13532.5|13529.5|13530.2|13524.2|13534.1|13529.5|13529.6|13524.1|242
1632247200000|2021-09-21 18:00:00|13530.3|13524.3|13528.1|13522.1|13530.3|13524.9|13526.4|13521.2|329
1632247500000|2021-09-21 18:05:00|13528|13522|13527.3|13521.3|13528.9|13524.2|13526|13521.3|191
1632247800000|2021-09-21 18:10:00|13527.4|13521.4|13527.4|13521.4|13528.2|13523.6|13524.1|13519.4|247
1632248100000|2021-09-21 18:15:00|13525.7|13522.7|13528.5|13522.5|13528.6|13523.8|13525.7|13521.3|145
1632248400000|2021-09-21 18:20:00|13528.6|13522.6|13527.5|13521.5|13528.6|13523.1|13525.9|13520.4|179
1632248700000|2021-09-21 18:25:00|13527.4|13521.4|13529|13523|13529.2|13524.5|13526.1|13521.4|162
1632249000000|2021-09-21 18:30:00|13528.9|13522.9|13526.3|13520.3|13529|13523.3|13524.6|13520|149
1632249300000|2021-09-21 18:35:00|13526.4|13520.4|13524.4|13521.4|13527.6|13523.1|13524.3|13519.8|164
1632249600000|2021-09-21 18:40:00|13524.5|13521.5|13525.3|13522.3|13526.9|13522.6|13523.1|13518.7|176
1632249900000|2021-09-21 18:45:00|13525.2|13522.2|13526.5|13520.5|13527.1|13522.6|13524.1|13519.9|137
1632250200000|2021-09-21 18:50:00|13526.3|13520.3|13526.3|13520.3|13526.3|13521.9|13523.2|13517.2|234
1632250500000|2021-09-21 18:55:00|13526.2|13520.2|13525.7|13519.7|13527.5|13521.9|13524.5|13519.2|172
1632250800000|2021-09-21 19:00:00|13525.6|13519.6|13525.1|13519.1|13525.6|13519.8|13522.8|13517.6|187
1632251100000|2021-09-21 19:05:00|13525|13519|13526|13520|13526.7|13521.7|13524.6|13518.6|132
1632251400000|2021-09-21 19:10:00|13526.1|13520.1|13524.6|13518.6|13526.7|13520.7|13524.1|13518.1|148
1632251700000|2021-09-21 19:15:00|13524.5|13518.5|13524.2|13518.2|13525|13519.8|13522.7|13516.7|150
1632252000000|2021-09-21 19:20:00|13524.3|13518.3|13523.8|13517.8|13524.3|13518.3|13523.5|13517.5|150
1632252300000|2021-09-21 19:25:00|13523.9|13517.9|13523.7|13517.7|13523.9|13517.9|13523.3|13517.3|110
1632252600000|2021-09-21 19:30:00|13523.6|13517.6|13522.7|13516.7|13523.7|13519.1|13522|13516.4|86
1632252900000|2021-09-21 19:35:00|13522.6|13516.6|13523.3|13517.3|13523.5|13518.9|13521.8|13516.3|145
1632253200000|2021-09-21 19:40:00|13523.4|13517.4|13521.7|13515.7|13523.5|13517.5|13520|13515.4|181
1632253500000|2021-09-21 19:45:00|13521.6|13515.6|13524.3|13518.3|13524.4|13519.8|13521.6|13515.6|180
1632253800000|2021-09-21 19:50:00|13524.2|13518.2|13524.3|13518.3|13524.5|13519.9|13522.9|13517.2|182
1632254100000|2021-09-21 19:55:00|13524.2|13518.2|13528|13522|13528.2|13522.2|13524.2|13518.2|204
1632254400000|2021-09-21 20:00:00|13528.1|13522.1|13528.5|13522.5|13530.1|13524.1|13528|13522|167
1632254700000|2021-09-21 20:05:00|13528.3|13522.3|13528|13522|13528.8|13522.8|13527.7|13521.7|142
1632255000000|2021-09-21 20:10:00|13528.1|13522.1|13528.1|13522.1|13528.3|13522.3|13527.8|13521.8|104
1632255300000|2021-09-21 20:15:00|13528|13522|13529|13523|13529.4|13523.4|13528|13522|134
1632255600000|2021-09-21 20:20:00|13529.1|13523.1|13530.3|13524.3|13530.4|13524.4|13529|13523|65
1632255900000|2021-09-21 20:25:00|13530.4|13524.4|13530.9|13524.9|13531|13525|13530.2|13524.2|76
1632256200000|2021-09-21 20:30:00|13530.8|13524.8|13530.5|13524.5|13530.9|13524.9|13530.2|13524.2|86
1632256500000|2021-09-21 20:35:00|13530.6|13524.6|13529.5|13523.5|13530.6|13524.6|13529.4|13523.4|85
1632256800000|2021-09-21 20:40:00|13529.7|13523.7|13528.4|13522.4|13529.8|13523.8|13528.4|13522.4|118
1632257100000|2021-09-21 20:45:00|13528.2|13522.2|13527.2|13521.2|13528.8|13522.8|13527.2|13521.2|215
1632257400000|2021-09-21 20:50:00|13527.3|13521.3|13527.7|13521.7|13528|13522|13527|13521|155
1632257700000|2021-09-21 20:55:00|13527.2|13521.2|13529.1|13522.6|13529.3|13523.1|13526.5|13520.5|103
1632258000000|2021-09-21 21:00:00|13528.8|13521.8|13531.4|13516.4|13532|13521.8|13527|13515.6|45
1632258300000|2021-09-21 21:05:00|13531|13516|13530.8|13515.8|13532|13517|13528.2|13513.2|73
1632258600000|2021-09-21 21:10:00|13531|13516|13529.1|13514.1|13532.7|13517.7|13527.5|13512.5|104
1632258900000|2021-09-21 21:15:00|13528.7|13513.7|13532.9|13518.2|13533.5|13518.5|13528.7|13513.7|36
1632259200000|2021-09-21 21:20:00|13533.5|13518.5|13532.7|13517.7|13533.5|13518.5|13528.5|13513.5|54
1632259500000|2021-09-21 21:25:00|13532.3|13517.3|13531.5|13516.5|13533.3|13518.3|13528.3|13513.3|92
1632259800000|2021-09-21 21:30:00|13531.8|13516.8|13531.2|13516.2|13533.2|13518.2|13529.9|13514.9|94
1632260100000|2021-09-21 21:35:00|13531.1|13516.1|13530.5|13515.5|13533.5|13518.5|13529.4|13514.4|86
1632260400000|2021-09-21 21:40:00|13530.3|13515.3|13532.1|13517.1|13532.9|13517.9|13527.8|13512.8|73
1632260700000|2021-09-21 21:45:00|13531.6|13516.6|13533.1|13518.1|13534.1|13519.1|13531.4|13516.4|83
1632261000000|2021-09-21 21:50:00|13533.4|13518.4|13532.8|13517.8|13534.5|13519.5|13530.7|13515.7|91
1632261300000|2021-09-21 21:55:00|13532.1|13517.1|13532.7|13517.7|13534|13519|13531.4|13516.4|91
1632261600000|2021-09-21 22:00:00|13532.4|13517.4|13530|13519.2|13533|13520.8|13529|13516.1|269
1632261900000|2021-09-21 22:05:00|13529.9|13519.4|13528.4|13519.5|13530.3|13521.2|13527.7|13518.1|213
1632262200000|2021-09-21 22:10:00|13528.6|13519.1|13528.9|13519.8|13530.2|13520.9|13527.9|13517.8|200
1632262500000|2021-09-21 22:15:00|13529.2|13519.1|13528.5|13518.5|13529.2|13522|13526.9|13518|138
1632262800000|2021-09-21 22:20:00|13528.6|13518.3|13528.4|13521.4|13528.7|13522.7|13527.2|13518.3|121
1632263100000|2021-09-21 22:25:00|13528.5|13521.5|13527.9|13519.7|13528.5|13522.3|13526.7|13518.3|116
1632263400000|2021-09-21 22:30:00|13527.2|13520.1|13528.3|13521.9|13528.8|13522.8|13527.2|13520.1|141
1632263700000|2021-09-21 22:35:00|13528.6|13522.3|13531.7|13525.7|13532.2|13526.2|13528.3|13521.9|129
1632264000000|2021-09-21 22:40:00|13531.9|13525.9|13531.7|13523.9|13532.3|13526.2|13530.5|13522.6|98
1632264300000|2021-09-21 22:45:00|13531|13525|13531.5|13525.5|13532|13526|13530.8|13523.4|73
1632264600000|2021-09-21 22:50:00|13531.3|13525.3|13531.2|13525.2|13532.1|13526.1|13530.7|13522.9|86
1632264900000|2021-09-21 22:55:00|13531.3|13524.5|13531.7|13525.7|13532.2|13526.2|13530.6|13522.2|89
1632265200000|2021-09-21 23:00:00|13531.6|13525.6|13531.5|13525.5|13532.3|13526.3|13531.3|13525.3|90
1632265500000|2021-09-21 23:05:00|13532.1|13526.1|13530.5|13524.5|13532.3|13526.3|13530.2|13524.2|113
1632265800000|2021-09-21 23:10:00|13530.6|13524.6|13531.3|13525.3|13531.3|13525.3|13530.1|13524.1|99
1632266100000|2021-09-21 23:15:00|13531|13525|13529.8|13523.8|13531|13526|13528.5|13522.5|117
1632266400000|2021-09-21 23:20:00|13529.9|13523.9|13530.9|13524.9|13531.3|13526|13529|13523.7|90
1632266700000|2021-09-21 23:25:00|13531|13525|13530.9|13524.9|13532|13526|13530.2|13524.2|236
1632267000000|2021-09-21 23:30:00|13531|13525|13530.6|13524.6|13532.2|13527.3|13529.8|13524.1|152
1632267300000|2021-09-21 23:35:00|13531|13525|13532.2|13526.2|13532.8|13528.2|13529.3|13524.9|95
1632267600000|2021-09-21 23:40:00|13532|13526|13531.4|13525.4|13532.8|13526.8|13530.8|13524.8|169
1632267900000|2021-09-21 23:45:00|13531.6|13525.6|13531.8|13525.8|13532.2|13526.2|13531|13525|120
1632268200000|2021-09-21 23:50:00|13531.9|13525.9|13532.5|13526.5|13532.8|13528|13530.8|13525.9|97
1632268500000|2021-09-21 23:55:00|13532.4|13526.4|13530.7|13524.7|13532.9|13528.3|13530.4|13524.4|91
1632268800000|2021-09-22 00:00:00|13530.8|13524.8|13531.5|13525.5|13532.1|13527.4|13528.8|13523.7|188
1632269100000|2021-09-22 00:05:00|13531.6|13525.6|13532.1|13526.1|13532.7|13528.5|13529|13524.2|212
1632269400000|2021-09-22 00:10:00|13532|13526|13532|13526|13532.6|13528.3|13530.4|13525.4|205
1632269700000|2021-09-22 00:15:00|13531.7|13525.7|13531.7|13525.7|13533|13528.3|13531.1|13525.4|294
1632270000000|2021-09-22 00:20:00|13532|13526|13532.4|13526.4|13532.6|13527.7|13530.7|13525.4|146
1632270300000|2021-09-22 00:25:00|13532.5|13526.5|13532.6|13526.6|13532.9|13526.9|13530.6|13524.6|223
1632270600000|2021-09-22 00:30:00|13532.2|13526.2|13532.2|13526.2|13532.9|13528.3|13529.8|13525.1|163
1632270900000|2021-09-22 00:35:00|13532.3|13526.3|13534.6|13528.6|13535.2|13530.3|13530.9|13526.2|179
1632271200000|2021-09-22 00:40:00|13533.2|13530.2|13536.3|13530.3|13537|13532.3|13532.8|13528.3|146
1632271500000|2021-09-22 00:45:00|13536.2|13530.2|13536.2|13530.2|13536.8|13532.4|13533.6|13529|223
1632271800000|2021-09-22 00:50:00|13536.1|13530.1|13540.7|13534.7|13540.9|13536.4|13535.5|13530.1|179
1632272100000|2021-09-22 00:55:00|13540.6|13534.6|13538.8|13535.8|13541.5|13537|13538.3|13533.7|151
1632272400000|2021-09-22 01:00:00|13540.2|13534.2|13540.4|13534.4|13540.4|13535.9|13536.6|13531.9|307
1632272700000|2021-09-22 01:05:00|13540.1|13534.1|13530.5|13524.5|13541.9|13537.4|13528.4|13522.4|439
1632273000000|2021-09-22 01:10:00|13530.6|13524.6|13522.8|13516.8|13531.4|13525.4|13522.3|13516.3|499
1632273300000|2021-09-22 01:15:00|13522.7|13516.7|13521.6|13515.6|13522.7|13516.7|13518.2|13512.2|537
1632273600000|2021-09-22 01:20:00|13521.5|13515.5|13523.1|13520.1|13526.1|13520.3|13521.4|13515.4|313
1632273900000|2021-09-22 01:25:00|13523.2|13520.2|13511.9|13505.9|13524.5|13520.2|13511.1|13505.1|357
1632274200000|2021-09-22 01:30:00|13511.7|13505.7|13512.4|13506.4|13512.6|13506.6|13508.1|13502.1|233
1632274500000|2021-09-22 01:35:00|13511.8|13505.8|13515|13509|13515.5|13510.5|13511.6|13505.6|246
1632274800000|2021-09-22 01:40:00|13514.9|13508.9|13516|13513|13517.6|13513.1|13513.7|13508.9|257
1632275100000|2021-09-22 01:45:00|13515.9|13512.9|13517.8|13511.8|13518.8|13514.1|13515.2|13510.6|228
1632275400000|2021-09-22 01:50:00|13517.9|13511.9|13517.8|13514.8|13519.4|13515.1|13516.2|13511.4|197
1632275700000|2021-09-22 01:55:00|13517.7|13514.7|13522.6|13516.6|13524.5|13520.3|13517.6|13514.1|292
1632276000000|2021-09-22 02:00:00|13522.5|13516.5|13526.3|13520.3|13526.5|13521.8|13520.8|13516.2|191
1632276300000|2021-09-22 02:05:00|13526.4|13520.4|13525.3|13519.3|13526.6|13522|13524.3|13519.1|159
1632276600000|2021-09-22 02:10:00|13525.2|13519.2|13527.1|13521.1|13527.5|13522.9|13523.6|13519.1|170
1632276900000|2021-09-22 02:15:00|13527|13521|13524.7|13521.7|13528.6|13523.7|13524.7|13520.2|152
1632277200000|2021-09-22 02:20:00|13524.8|13521.8|13525.5|13519.5|13526.3|13521.8|13523.9|13519.4|130
1632277500000|2021-09-22 02:25:00|13523.9|13520.9|13523.4|13520.4|13525.3|13520.9|13523.1|13518.6|103
1632277800000|2021-09-22 02:30:00|13523.5|13520.5|13523.7|13520.7|13525.5|13520.7|13523.3|13518.9|109
1632278100000|2021-09-22 02:35:00|13523.8|13520.8|13525.8|13522.8|13527.7|13523.2|13523|13518.4|140
1632278400000|2021-09-22 02:40:00|13525.9|13522.9|13529|13523|13529|13523.5|13525.6|13521.2|111
1632278700000|2021-09-22 02:45:00|13528.9|13522.9|13528.3|13525.3|13530.4|13525.7|13528.2|13522.8|123
1632279000000|2021-09-22 02:50:00|13529.8|13523.8|13524.9|13521.9|13529.8|13525.3|13524.8|13521.3|148
1632279300000|2021-09-22 02:55:00|13525|13522|13525.8|13519.8|13526.8|13522.1|13523.2|13518.9|146
1632279600000|2021-09-22 03:00:00|13524.4|13521.4|13523.1|13520.1|13526|13521.4|13523|13518.6|149
1632279900000|2021-09-22 03:05:00|13523.2|13520.2|13524.4|13518.4|13524.6|13520.2|13522.2|13517.6|109
1632280200000|2021-09-22 03:10:00|13524.3|13518.3|13524.6|13521.6|13526.3|13521.7|13522.9|13518.3|108
1632280500000|2021-09-22 03:15:00|13526.1|13520.1|13527.1|13521.1|13527.3|13522.8|13524.1|13519.8|145
1632280800000|2021-09-22 03:20:00|13527|13521|13524.8|13521.8|13527.4|13523|13524.7|13520.3|122
1632281100000|2021-09-22 03:25:00|13524.9|13521.9|13525.1|13522.1|13526.6|13522.1|13524.4|13519.8|99
1632281400000|2021-09-22 03:30:00|13525.2|13522.2|13525.9|13522.9|13527.6|13523.3|13525|13520.6|125
1632281700000|2021-09-22 03:35:00|13525.8|13522.8|13526.2|13523.2|13527.8|13523.3|13524.6|13520.3|88
1632282000000|2021-09-22 03:40:00|13527.7|13521.7|13527.4|13524.4|13530.4|13525.9|13526.3|13521.7|120
1632282300000|2021-09-22 03:45:00|13527.3|13524.3|13530.3|13524.3|13530.7|13526.2|13527.3|13522.8|133
1632282600000|2021-09-22 03:50:00|13530.2|13524.2|13528.5|13525.5|13530.3|13525.8|13527.6|13523.2|114
1632282900000|2021-09-22 03:55:00|13528.6|13525.6|13529|13526|13531.3|13527|13528.6|13524|149
1632283200000|2021-09-22 04:00:00|13529.1|13526.1|13527.9|13524.9|13531|13526.5|13527.7|13523.3|131
1632283500000|2021-09-22 04:05:00|13527.8|13524.8|13528.3|13525.3|13530.1|13525.6|13527.1|13522.5|199
1632283800000|2021-09-22 04:10:00|13528.2|13525.2|13528.8|13525.8|13530.3|13525.9|13527.8|13523.3|207
1632284100000|2021-09-22 04:15:00|13528.9|13525.9|13528.8|13525.8|13530.4|13526.1|13528.6|13524.1|87
1632284400000|2021-09-22 04:20:00|13528.9|13525.9|13527.7|13524.7|13530.6|13526.1|13527.2|13523|191
1632284700000|2021-09-22 04:25:00|13527.8|13524.8|13527.8|13524.8|13529.9|13525.6|13527.5|13523|127
1632285000000|2021-09-22 04:30:00|13527.9|13524.9|13527.9|13524.9|13529.9|13525.4|13527.6|13523.2|119
1632285300000|2021-09-22 04:35:00|13528|13525|13527.9|13524.9|13529.9|13525.3|13527.8|13523.2|104
1632285600000|2021-09-22 04:40:00|13528|13525|13527.8|13524.8|13529.7|13525.3|13527.7|13523.2|114
1632285900000|2021-09-22 04:45:00|13527.7|13524.7|13525|13522|13528.6|13524.9|13524.7|13520.7|154
1632286200000|2021-09-22 04:50:00|13525.1|13522.1|13522.8|13519.8|13526.4|13522.1|13522.6|13518.4|201
1632286500000|2021-09-22 04:55:00|13522.7|13519.7|13521.2|13518.2|13524.2|13520.1|13520.9|13516.5|190
1632286800000|2021-09-22 05:00:00|13521.1|13518.1|13521.2|13515.2|13522.1|13518.3|13518.9|13514.6|216
1632287100000|2021-09-22 05:05:00|13521.3|13515.3|13518.8|13515.8|13521.9|13517.7|13518.6|13514.3|295
1632287400000|2021-09-22 05:10:00|13518.9|13515.9|13521.2|13515.2|13522|13517.6|13518|13513.7|291
1632287700000|2021-09-22 05:15:00|13519.6|13516.6|13518.2|13515.2|13522.8|13518.3|13518.1|13513.6|188
1632288000000|2021-09-22 05:20:00|13518.1|13515.1|13515.8|13512.8|13519.8|13515.3|13515.8|13511.2|211
1632288300000|2021-09-22 05:25:00|13515.9|13512.9|13515.8|13512.8|13517.7|13513.2|13514.9|13510.4|172
1632288600000|2021-09-22 05:30:00|13515.7|13512.7|13516.7|13513.7|13518.2|13513.7|13515.6|13511|241
1632288900000|2021-09-22 05:35:00|13516.8|13513.8|13518.7|13515.7|13520.8|13516.3|13515.8|13511.4|217
1632289200000|2021-09-22 05:40:00|13518.9|13515.9|13521.2|13518.2|13522.5|13518.2|13518.7|13514.1|171
1632289500000|2021-09-22 05:45:00|13522.7|13516.7|13521.5|13515.5|13523.3|13519|13520.2|13515.4|193
1632289800000|2021-09-22 05:50:00|13520.2|13517.2|13520.1|13517.1|13521.9|13517.3|13518.9|13514.3|200
1632290100000|2021-09-22 05:55:00|13520.2|13517.2|13523.4|13517.4|13523.7|13519.3|13519.8|13515.3|215
1632290400000|2021-09-22 06:00:00|13523.2|13517.2|13520.7|13517.7|13523.7|13519.2|13520|13515.3|284
1632290700000|2021-09-22 06:05:00|13520.8|13517.8|13518.8|13515.8|13523.7|13519.6|13518.5|13515.5|191
1632291000000|2021-09-22 06:10:00|13519|13516|13518.1|13515.1|13520.1|13516.7|13517.9|13514|177
1632291300000|2021-09-22 06:15:00|13518.2|13515.2|13518.2|13515.2|13520.7|13516.2|13517.8|13513.5|178
1632291600000|2021-09-22 06:20:00|13518.1|13515.1|13517.9|13514.9|13520.6|13516.2|13517.4|13513.1|198
1632291900000|2021-09-22 06:25:00|13518|13515|13518.2|13515.2|13519.8|13516|13516.7|13512.5|197
1632292200000|2021-09-22 06:30:00|13518.1|13515.1|13518.3|13515.3|13520.1|13516|13517.4|13513.7|263
1632292500000|2021-09-22 06:35:00|13518.2|13515.2|13516.8|13513.8|13519.2|13515.4|13515.4|13511|198
1632292800000|2021-09-22 06:40:00|13516.7|13513.7|13518.9|13512.9|13519.6|13514.9|13516.3|13512.3|324
1632293100000|2021-09-22 06:45:00|13518.7|13512.7|13516.2|13513.2|13518.8|13514.3|13515.2|13510.8|349
1632293400000|2021-09-22 06:50:00|13516.1|13513.1|13517.3|13511.3|13517.6|13513.2|13514.7|13510.3|262
1632293700000|2021-09-22 06:55:00|13517.4|13511.4|13517.5|13511.5|13518.7|13514.1|13514.8|13510.3|245
1632294000000|2021-09-22 07:00:00|13517.8|13511.8|13516|13513|13519.4|13515.1|13515.5|13511.2|406
1632294300000|2021-09-22 07:05:00|13515.9|13512.9|13515.6|13509.6|13517.9|13513.7|13513.6|13508.9|249
1632294600000|2021-09-22 07:10:00|13514|13511|13515.6|13509.6|13517.7|13512.9|13512.9|13508.4|281
1632294900000|2021-09-22 07:15:00|13515.4|13509.4|13512.4|13509.4|13515.6|13511.2|13512.3|13508.5|206
1632295200000|2021-09-22 07:20:00|13512.3|13509.3|13513.1|13510.1|13515|13510.6|13512.2|13507.9|193
1632295500000|2021-09-22 07:25:00|13513.2|13510.2|13516|13513|13517.5|13513.1|13513.1|13508.7|314
1632295800000|2021-09-22 07:30:00|13515.9|13512.9|13512.8|13509.8|13516.9|13512.9|13512.3|13507.9|347
1632296100000|2021-09-22 07:35:00|13512.9|13509.9|13514.1|13511.1|13515.7|13511.1|13510.4|13506.5|245
1632296400000|2021-09-22 07:40:00|13514|13511|13517.3|13514.3|13518.8|13514.4|13513.9|13510.2|295
1632296700000|2021-09-22 07:45:00|13517.2|13514.2|13516.4|13513.4|13519.5|13515.2|13515.9|13512|201
1632297000000|2021-09-22 07:50:00|13516.5|13513.5|13517.7|13514.7|13519.3|13514.9|13516.3|13512|302
1632297300000|2021-09-22 07:55:00|13517.6|13514.6|13518.6|13515.6|13520.8|13516.7|13516.7|13512.4|271
1632297600000|2021-09-22 08:00:00|13518.7|13515.7|13519.8|13516.8|13521.6|13517.1|13517.1|13512.7|315
1632297900000|2021-09-22 08:05:00|13519.9|13516.9|13519.1|13516.1|13521.5|13517.2|13517.8|13513.5|332
1632298200000|2021-09-22 08:10:00|13519.2|13516.2|13520.9|13517.9|13522.3|13518.4|13519.2|13514.8|209
1632298500000|2021-09-22 08:15:00|13521|13518|13522.8|13519.8|13523.3|13520.3|13520.9|13516.9|188
1632298800000|2021-09-22 08:20:00|13522.7|13519.7|13522.6|13516.6|13524|13519.7|13520.7|13516.3|256
1632299100000|2021-09-22 08:25:00|13521.1|13518.1|13520.1|13517.1|13522.1|13518.2|13519.8|13515.3|154
1632299400000|2021-09-22 08:30:00|13520.2|13517.2|13521.1|13518.1|13522.9|13518.3|13519.5|13515.1|272
1632299700000|2021-09-22 08:35:00|13521.2|13518.2|13521.5|13518.5|13524.7|13520.1|13520.4|13516|315
1632300000000|2021-09-22 08:40:00|13523|13517|13524.3|13518.3|13524.9|13520.5|13521.3|13516.9|297
1632300300000|2021-09-22 08:45:00|13524.2|13518.2|13522|13519|13524.2|13519.4|13519.4|13514.6|240
1632300600000|2021-09-22 08:50:00|13522.1|13519.1|13520.4|13514.4|13523.4|13519.1|13518.9|13514.2|208
1632300900000|2021-09-22 08:55:00|13518.9|13515.9|13518.8|13515.8|13521.4|13517|13517.8|13513.2|190
1632301200000|2021-09-22 09:00:00|13518.7|13515.7|13518.9|13515.9|13521.4|13516.7|13518.2|13513.6|230
1632301500000|2021-09-22 09:05:00|13519|13516|13518.7|13515.7|13520.8|13516.2|13518|13513.6|190
1632301800000|2021-09-22 09:10:00|13518.9|13515.9|13521.2|13518.2|13522.6|13518.3|13518.2|13514.4|213
1632302100000|2021-09-22 09:15:00|13521.1|13518.1|13518.8|13515.8|13521.9|13518.2|13518.3|13514|245
1632302400000|2021-09-22 09:20:00|13518.7|13515.7|13519.4|13516.4|13522.2|13517.8|13518.7|13514.4|263
1632302700000|2021-09-22 09:25:00|13519.3|13516.3|13521.1|13518.1|13522.5|13518.2|13519.2|13515|237
1632303000000|2021-09-22 09:30:00|13521|13518|13521.8|13518.8|13523.4|13519|13519.9|13515.8|222
1632303300000|2021-09-22 09:35:00|13521.9|13518.9|13521.3|13518.3|13524.6|13520.1|13520.9|13516.4|218
1632303600000|2021-09-22 09:40:00|13521.4|13518.4|13522.3|13519.3|13524.7|13520.4|13521.1|13516.7|301
1632303900000|2021-09-22 09:45:00|13522.4|13519.4|13521.7|13518.7|13524.1|13519.7|13520.4|13516|253
1632304200000|2021-09-22 09:50:00|13521.6|13518.6|13520.1|13517.1|13523.1|13518.8|13519.3|13515|209
1632304500000|2021-09-22 09:55:00|13520.2|13517.2|13523.3|13517.3|13523.7|13519.6|13520.1|13515.6|207
1632304800000|2021-09-22 10:00:00|13523.2|13517.2|13520.6|13517.6|13523.5|13519.2|13520|13515.6|227
1632305100000|2021-09-22 10:05:00|13520.5|13517.5|13522.1|13519.1|13522.8|13519.3|13519.7|13515.4|210
1632305400000|2021-09-22 10:10:00|13522|13519|13521.9|13518.9|13523.8|13519.5|13520.9|13517.1|163
1632305700000|2021-09-22 10:15:00|13521.8|13518.8|13520.8|13517.8|13523.1|13518.9|13519.7|13515.3|307
1632306000000|2021-09-22 10:20:00|13520.6|13517.6|13520|13517|13523.4|13519.1|13519.8|13515.4|237
1632306300000|2021-09-22 10:25:00|13520.1|13517.1|13518.4|13515.4|13520.4|13517.4|13518.4|13514.2|127
1632306600000|2021-09-22 10:30:00|13518.3|13515.3|13518.1|13515.1|13521.5|13517.1|13518|13514|203
1632306900000|2021-09-22 10:35:00|13518.2|13515.2|13516.7|13513.7|13519.7|13515.4|13516.6|13513.3|166
1632307200000|2021-09-22 10:40:00|13516.8|13513.8|13518|13515|13519.6|13515.1|13515.9|13511.3|237
1632307500000|2021-09-22 10:45:00|13517.9|13514.9|13517.8|13514.8|13520.1|13515.6|13517.4|13512.9|209
1632307800000|2021-09-22 10:50:00|13519.3|13513.3|13518|13515|13520.2|13515.6|13517.6|13513.1|244
1632308100000|2021-09-22 10:55:00|13519.6|13513.6|13519.6|13513.6|13520|13515.2|13517.6|13513.1|135
1632308400000|2021-09-22 11:00:00|13519.5|13513.5|13519.9|13516.9|13521.8|13517.2|13518.2|13513.4|229
1632308700000|2021-09-22 11:05:00|13519.7|13516.7|13520.8|13517.8|13522.3|13517.9|13519.4|13515|194
1632309000000|2021-09-22 11:10:00|13520.7|13517.7|13520.9|13517.9|13522.8|13518.3|13520.6|13516|202
1632309300000|2021-09-22 11:15:00|13521|13518|13522|13516|13523|13518.5|13519.9|13515.4|214
1632309600000|2021-09-22 11:20:00|13520.6|13517.6|13520.8|13517.8|13522.2|13517.8|13519.9|13515.3|218
1632309900000|2021-09-22 11:25:00|13522.5|13516.5|13519.2|13516.2|13523.2|13518.9|13519|13514.3|272
1632310200000|2021-09-22 11:30:00|13519.1|13516.1|13520.4|13517.4|13522.4|13517.8|13519.1|13514.8|185
1632310500000|2021-09-22 11:35:00|13520.5|13517.5|13521.4|13515.4|13522.9|13518.4|13519.9|13515.3|212
1632310800000|2021-09-22 11:40:00|13521.3|13515.3|13520.7|13514.7|13521.4|13517|13519|13514.5|143
1632311100000|2021-09-22 11:45:00|13520.6|13514.6|13518|13512|13520.8|13516.1|13516.4|13511.8|184
1632311400000|2021-09-22 11:50:00|13516.5|13513.5|13517.1|13514.1|13518.3|13514.2|13516|13511.6|129
1632311700000|2021-09-22 11:55:00|13517.2|13514.2|13519.9|13516.9|13521.4|13517.1|13517.2|13513.9|168
1632312000000|2021-09-22 12:00:00|13519.8|13516.8|13519.7|13516.7|13520.4|13516.8|13517.9|13513.6|193
1632312300000|2021-09-22 12:05:00|13520|13517|13519.5|13516.5|13521.4|13517.6|13518.6|13514.4|184
1632312600000|2021-09-22 12:10:00|13519.6|13516.6|13519.6|13516.6|13521|13517.1|13517.5|13514.5|230
1632312900000|2021-09-22 12:15:00|13519.5|13516.5|13521.7|13518.7|13524|13519.4|13518.4|13514.7|283
1632313200000|2021-09-22 12:20:00|13521.8|13518.8|13522.2|13519.2|13523.7|13519.3|13521|13516.7|325
1632313500000|2021-09-22 12:25:00|13522.3|13519.3|13520.7|13517.7|13523.2|13519.3|13519.7|13515.7|235
1632313800000|2021-09-22 12:30:00|13520.6|13517.6|13521.8|13518.8|13523.9|13519.4|13520.6|13516.6|310
1632314100000|2021-09-22 12:35:00|13521.9|13518.9|13519.6|13516.6|13523.5|13519.1|13519.5|13515.4|247
1632314400000|2021-09-22 12:40:00|13519.5|13516.5|13517.8|13514.8|13521.4|13516.9|13517|13512.9|263
1632314700000|2021-09-22 12:45:00|13517.7|13514.7|13520|13514|13521|13516.4|13517.6|13513.2|246
1632315000000|2021-09-22 12:50:00|13520.1|13514.1|13518.4|13515.4|13521.7|13517.2|13517|13512.6|338
1632315300000|2021-09-22 12:55:00|13518.5|13515.5|13518.2|13515.2|13521|13516.6|13517.8|13513.6|233
1632315600000|2021-09-22 13:00:00|13518.3|13515.3|13519.1|13516.1|13521|13516.5|13517.2|13512.8|246
1632315900000|2021-09-22 13:05:00|13519|13516|13518|13515|13520.4|13516.3|13516.9|13512.5|229
1632316200000|2021-09-22 13:10:00|13517.9|13514.9|13518.6|13515.6|13519.7|13516.5|13517.6|13513.6|231
1632316500000|2021-09-22 13:15:00|13518.5|13515.5|13519.9|13516.9|13521.9|13517.5|13518|13515|248
1632316800000|2021-09-22 13:20:00|13519.8|13516.8|13520.7|13517.7|13523|13518.5|13519.5|13515|233
1632317100000|2021-09-22 13:25:00|13520.6|13517.6|13519.6|13516.6|13520.7|13517.7|13519|13516|199
1632317400000|2021-09-22 13:30:00|13519.5|13516.5|13520.6|13517.6|13522.4|13518.1|13518.3|13513.7|380
1632317700000|2021-09-22 13:35:00|13520.7|13517.7|13522.5|13516.5|13522.6|13517.9|13519|13514.6|295
1632318000000|2021-09-22 13:40:00|13522.6|13516.6|13520.8|13517.8|13522.7|13518.2|13519.8|13515.3|299
1632318300000|2021-09-22 13:45:00|13520.7|13517.7|13520.7|13517.7|13522.7|13518.2|13519.9|13515.6|287
1632318600000|2021-09-22 13:50:00|13520.8|13517.8|13518.5|13515.5|13522.5|13518.1|13518|13513.5|242
1632318900000|2021-09-22 13:55:00|13518.4|13515.4|13519.1|13513.1|13519.5|13515.4|13515.1|13510.7|235
1632319200000|2021-09-22 14:00:00|13519.2|13513.2|13516|13510|13520|13515.5|13514.5|13509.9|298
1632319500000|2021-09-22 14:05:00|13514.5|13511.5|13510|13507|13516|13511.8|13510|13505.4|292
1632319800000|2021-09-22 14:10:00|13509.7|13506.7|13508.7|13505.7|13511.4|13507.2|13508.5|13503.9|242
1632320100000|2021-09-22 14:15:00|13508.9|13505.9|13507.8|13501.8|13511.3|13506.8|13506|13501.3|334
1632320400000|2021-09-22 14:20:00|13507.9|13501.9|13509.8|13506.8|13512.1|13507.4|13506.8|13501.8|255
1632320700000|2021-09-22 14:25:00|13509.9|13506.9|13511.1|13508.1|13512.7|13508.2|13508.6|13504.1|265
1632321000000|2021-09-22 14:30:00|13511.2|13508.2|13510.6|13507.6|13512.2|13508.3|13508|13503.5|276
1632321300000|2021-09-22 14:35:00|13510.5|13507.5|13511.2|13505.2|13512.2|13507.9|13508.2|13503.6|285
1632321600000|2021-09-22 14:40:00|13511.1|13505.1|13511.5|13505.5|13511.7|13507.3|13508.9|13504.7|203
1632321900000|2021-09-22 14:45:00|13511.6|13505.6|13509.7|13503.7|13512.7|13508.1|13508.3|13503.6|230
1632322200000|2021-09-22 14:50:00|13509.8|13503.8|13514.4|13508.4|13514.4|13509|13508.3|13503.5|200
1632322500000|2021-09-22 14:55:00|13514.3|13508.3|13512.1|13506.1|13515.9|13511.4|13511.8|13505.9|317
1632322800000|2021-09-22 15:00:00|13512.2|13506.2|13510.8|13504.8|13513.5|13509|13510.7|13504.7|190
1632323100000|2021-09-22 15:05:00|13510.7|13504.7|13507.5|13504.5|13511.4|13506.9|13507.2|13503|123
1632323400000|2021-09-22 15:10:00|13507.6|13504.6|13511.9|13505.9|13511.9|13507.5|13507.6|13503.2|138
1632323700000|2021-09-22 15:15:00|13511.8|13505.8|13511.3|13508.3|13513.4|13509|13509.5|13505|130
1632324000000|2021-09-22 15:20:00|13511.2|13508.2|13509.9|13506.9|13512.6|13508.7|13509.4|13504.9|150
1632324300000|2021-09-22 15:25:00|13510|13507|13509.8|13503.8|13511.9|13507|13507.8|13503.3|132
1632324600000|2021-09-22 15:30:00|13509.7|13503.7|13509.8|13506.8|13511.9|13507.4|13508|13503.5|197
1632324900000|2021-09-22 15:35:00|13509.9|13506.9|13510.7|13507.7|13513.3|13508.8|13509.8|13505.2|164
1632325200000|2021-09-22 15:40:00|13510.6|13507.6|13511.2|13505.2|13513|13508.6|13509.5|13504.9|166
1632325500000|2021-09-22 15:45:00|13511.3|13505.3|13506.7|13503.7|13511.3|13506.7|13506.6|13502.1|159
1632325800000|2021-09-22 15:50:00|13506.8|13503.8|13508.3|13502.3|13510|13505|13503.6|13499.1|320
1632326100000|2021-09-22 15:55:00|13506.8|13503.8|13507.9|13501.9|13508.3|13503.8|13504|13499.4|221
1632326400000|2021-09-22 16:00:00|13508|13502|13508.9|13502.9|13510.3|13505.5|13506.3|13501.7|335
1632326700000|2021-09-22 16:05:00|13509|13503|13509.3|13503.3|13509.3|13504.6|13507.3|13501.6|203
1632327000000|2021-09-22 16:10:00|13507.9|13504.9|13509.8|13503.8|13509.9|13505.4|13507.4|13502.2|247
1632327300000|2021-09-22 16:15:00|13508.3|13505.3|13509.5|13503.5|13510.6|13505.9|13508.2|13503.1|155
1632327600000|2021-09-22 16:20:00|13509.4|13503.4|13509.5|13503.5|13509.8|13505|13507.3|13502.4|175
1632327900000|2021-09-22 16:25:00|13509.6|13503.6|13509.5|13503.5|13510|13505.2|13508|13503.2|123
1632328200000|2021-09-22 16:30:00|13509.4|13503.4|13510.5|13504.5|13510.6|13505.1|13507.9|13503.3|122
1632328500000|2021-09-22 16:35:00|13510.4|13504.4|13509.7|13503.7|13510.4|13505.5|13508.3|13503.6|114
1632328800000|2021-09-22 16:40:00|13509.8|13503.8|13511.2|13505.2|13511.3|13505.7|13508.7|13503.6|126
1632329100000|2021-09-22 16:45:00|13511.1|13505.1|13511.5|13505.5|13511.9|13507.1|13509.8|13505|139
1632329400000|2021-09-22 16:50:00|13511.7|13505.7|13511.6|13505.6|13511.7|13507.2|13510.1|13504.6|121
1632329700000|2021-09-22 16:55:00|13511.7|13505.7|13511.4|13505.4|13511.7|13507.1|13510.1|13504.6|114
1632330000000|2021-09-22 17:00:00|13511.5|13505.5|13511.6|13505.6|13512.3|13507.5|13509.8|13505.4|109
1632330300000|2021-09-22 17:05:00|13511.7|13505.7|13510.7|13504.7|13511.7|13507.2|13509.6|13504.6|101
1632330600000|2021-09-22 17:10:00|13510.8|13504.8|13512|13506|13512|13507.1|13509.8|13504.7|90
1632330900000|2021-09-22 17:15:00|13511.9|13505.9|13511.5|13505.5|13512.2|13507.5|13510.1|13504.1|146
1632331200000|2021-09-22 17:20:00|13511.4|13505.4|13511.3|13505.3|13512.5|13506.9|13509.8|13505.2|149
1632331500000|2021-09-22 17:25:00|13511.4|13505.4|13512|13506|13512.5|13507.5|13510.3|13505.4|177
1632331800000|2021-09-22 17:30:00|13511.9|13505.9|13513.6|13507.6|13513.6|13507.6|13510.3|13505.7|126
1632332100000|2021-09-22 17:35:00|13513.5|13507.5|13514.9|13508.9|13515|13510.3|13512.2|13507.5|116
1632332400000|2021-09-22 17:40:00|13514.8|13508.8|13516.6|13510.6|13517|13511|13514.7|13508.7|111
1632332700000|2021-09-22 17:45:00|13516.8|13510.8|13516.4|13510.4|13517.4|13512.6|13515.6|13510.2|100
1632333000000|2021-09-22 17:50:00|13516.5|13510.5|13514.1|13508.1|13516.5|13510.5|13513.6|13507.6|175
1632333300000|2021-09-22 17:55:00|13514.2|13508.2|13512.2|13497.2|13515.7|13509.7|13512.2|13497.2|307
1632333600000|2021-09-22 18:00:00|13512.1|13497.6|13501.2|13495.2|13526|13513.1|13500.7|13494.7|834
1632333900000|2021-09-22 18:05:00|13501.1|13495.1|13498.9|13492.9|13510.6|13504.4|13497.4|13491.4|659
1632334200000|2021-09-22 18:10:00|13498.7|13492.7|13492.8|13486.8|13503.4|13497.4|13491.2|13485.2|549
1632334500000|2021-09-22 18:15:00|13492.7|13486.7|13497.6|13491.6|13497.7|13491.7|13491|13485|493
1632334800000|2021-09-22 18:20:00|13497.5|13491.5|13499.3|13493.3|13501.2|13495.2|13495|13489|509
1632335100000|2021-09-22 18:25:00|13499.2|13493.2|13494.7|13488.7|13499.3|13493.3|13493|13487|383
1632335400000|2021-09-22 18:30:00|13495.1|13489.1|13491|13485|13496.3|13490.3|13488.8|13482.8|559
1632335700000|2021-09-22 18:35:00|13490.9|13484.9|13515.8|13509.8|13516.4|13509.9|13488.7|13482.7|692
1632336000000|2021-09-22 18:40:00|13516|13510|13526.3|13520.3|13529.3|13523.3|13516|13510|676
1632336300000|2021-09-22 18:45:00|13527|13521|13540.4|13534.4|13540.9|13534.9|13527|13521|652
1632336600000|2021-09-22 18:50:00|13540.6|13534.6|13534.5|13528.5|13550.6|13544.6|13530.5|13524.5|674
1632336900000|2021-09-22 18:55:00|13534.2|13528.2|13544.4|13538.4|13546.3|13540.3|13533.2|13527.2|661
1632337200000|2021-09-22 19:00:00|13544.6|13538.6|13545|13539|13548.5|13542.5|13542.9|13536.9|559
1632337500000|2021-09-22 19:05:00|13544.8|13538.8|13535.3|13529.3|13544.9|13538.9|13534|13528|569
1632337800000|2021-09-22 19:10:00|13535|13529|13536.9|13530.9|13541.2|13535.2|13534.8|13528.8|542
1632338100000|2021-09-22 19:15:00|13537|13531|13525.6|13519.6|13538.7|13532.7|13524.9|13518.9|524
1632338400000|2021-09-22 19:20:00|13525.8|13519.8|13529.2|13523.2|13529.6|13523.6|13524|13518|554
1632338700000|2021-09-22 19:25:00|13529.3|13523.3|13533.4|13527.4|13535.6|13529.6|13528|13522|490
1632339000000|2021-09-22 19:30:00|13533.5|13527.5|13538.2|13532.2|13540|13534|13531.4|13525.4|468
1632339300000|2021-09-22 19:35:00|13538.3|13532.3|13536.8|13530.8|13539.9|13533.9|13536.8|13530.8|403
1632339600000|2021-09-22 19:40:00|13536.7|13530.7|13538|13532|13538.5|13532.5|13535.2|13529.2|324
1632339900000|2021-09-22 19:45:00|13538.2|13532.2|13536.9|13530.9|13538.2|13532.2|13536.4|13530.4|227
1632340200000|2021-09-22 19:50:00|13537.4|13531.4|13533.7|13527.7|13538.3|13532.3|13533|13527|292
1632340500000|2021-09-22 19:55:00|13533.8|13527.8|13539.3|13533.3|13540.2|13534.2|13533.5|13527.5|361
1632340800000|2021-09-22 20:00:00|13539.1|13533.1|13544.3|13538.3|13544.4|13538.4|13539|13533|250
1632341100000|2021-09-22 20:05:00|13544.2|13538.2|13543|13537|13544.3|13538.3|13541.5|13535.5|150
1632341400000|2021-09-22 20:10:00|13542.9|13536.9|13543.6|13537.6|13544.3|13538.3|13542.6|13536.6|104
1632341700000|2021-09-22 20:15:00|13543.7|13537.7|13543.2|13537.2|13543.7|13537.7|13542.8|13536.8|60
1632342000000|2021-09-22 20:20:00|13543|13537|13542.6|13536.6|13543.2|13537.2|13542.5|13536.5|48
1632342300000|2021-09-22 20:25:00|13542.7|13536.7|13543.1|13537.1|13543.1|13537.1|13542.5|13536.5|70
1632342600000|2021-09-22 20:30:00|13543|13537|13541.3|13535.3|13543.1|13537.1|13541|13535|123
1632342900000|2021-09-22 20:35:00|13541.1|13535.1|13541.6|13535.6|13543|13537|13541.1|13535.1|111
1632343200000|2021-09-22 20:40:00|13541.7|13535.7|13539.9|13533.9|13541.7|13535.7|13539.7|13533.7|121
1632343500000|2021-09-22 20:45:00|13540.1|13534.1|13542.7|13536.7|13543.4|13537.4|13538.7|13532.7|215
1632343800000|2021-09-22 20:50:00|13542.5|13536.5|13542.7|13536.7|13543|13537|13541.7|13535.7|145
1632344100000|2021-09-22 20:55:00|13542.3|13536.3|13539.3|13532.8|13543.5|13537.1|13539.3|13532.2|247
1632344400000|2021-09-22 21:00:00|13541.3|13532.6|13542.1|13527.1|13542.9|13534|13540.8|13526.4|45
1632344700000|2021-09-22 21:05:00|13541.7|13526.7|13542.4|13527.4|13545|13530|13540.6|13525.6|73
1632345000000|2021-09-22 21:10:00|13543.4|13528.4|13541.7|13526.7|13544.3|13529.3|13541.3|13526.3|96
1632345300000|2021-09-22 21:15:00|13541.6|13526.6|13541.9|13526.9|13543.9|13528.9|13541.5|13526.5|62
1632345600000|2021-09-22 21:20:00|13542.9|13527.9|13542|13527|13544.1|13529.1|13541.8|13526.8|81
1632345900000|2021-09-22 21:25:00|13541.9|13526.9|13542|13527|13543.3|13528.3|13541.3|13526.3|66
1632346200000|2021-09-22 21:30:00|13541.8|13526.8|13542.7|13527.7|13544.4|13529.4|13541.6|13526.6|112
1632346500000|2021-09-22 21:35:00|13542.2|13527.2|13542.3|13527.3|13543.8|13528.8|13541.8|13526.8|92
1632346800000|2021-09-22 21:40:00|13542.4|13527.4|13542.4|13527.4|13543.8|13528.8|13541.7|13526.7|104
1632347100000|2021-09-22 21:45:00|13543.1|13528.1|13542.4|13527.4|13543.7|13528.7|13542|13527|140
1632347400000|2021-09-22 21:50:00|13544.3|13529.3|13542.1|13527.1|13544.3|13529.3|13541.7|13526.7|117
1632347700000|2021-09-22 21:55:00|13542.2|13527.2|13542.4|13527.4|13543.5|13528.5|13540.8|13525.8|154
1632348000000|2021-09-22 22:00:00|13542.3|13527.3|13539|13529.9|13544.6|13530.4|13539|13526.7|354
1632348300000|2021-09-22 22:05:00|13541|13528.5|13543.6|13533.2|13545.7|13534.1|13539.6|13527.6|473
1632348600000|2021-09-22 22:10:00|13543.7|13533.1|13540.9|13529.3|13545.3|13534.3|13539.3|13528.5|406
1632348900000|2021-09-22 22:15:00|13541|13529.1|13540.8|13528.3|13542.1|13530|13539.5|13526.8|261
1632349200000|2021-09-22 22:20:00|13540.7|13528.4|13540.1|13529.3|13541.6|13530.8|13538.7|13527.8|161
1632349500000|2021-09-22 22:25:00|13539.9|13529.6|13540.8|13528.4|13542.3|13530.6|13538.8|13527|182
1632349800000|2021-09-22 22:30:00|13540.7|13528.6|13538.1|13531|13541.9|13532|13537.3|13526.8|184
1632350100000|2021-09-22 22:35:00|13538|13531.7|13538.8|13532.8|13539.2|13533|13537.7|13531.3|107
1632350400000|2021-09-22 22:40:00|13538.4|13532.4|13538|13532|13540.3|13533.2|13537.9|13531.6|114
1632350700000|2021-09-22 22:45:00|13538.1|13532.1|13538.5|13532.5|13540.2|13532.6|13537.8|13531.1|88
1632351000000|2021-09-22 22:50:00|13538.4|13532.4|13538.4|13532.4|13541.2|13532.7|13538|13530.5|85
1632351300000|2021-09-22 22:55:00|13538.2|13532.2|13539.4|13531.7|13540.1|13532.7|13537.7|13531.1|86
1632351600000|2021-09-22 23:00:00|13537.8|13531.8|13538.5|13532.5|13538.9|13532.9|13537.8|13531.8|85
1632351900000|2021-09-22 23:05:00|13538.8|13532.8|13538.6|13532.6|13539.1|13533.1|13538.2|13532.2|83
1632352200000|2021-09-22 23:10:00|13538.5|13532.5|13538.4|13532.4|13538.8|13532.8|13538|13532|81
1632352500000|2021-09-22 23:15:00|13538.3|13532.3|13538.5|13532.5|13538.6|13534|13536.9|13532.2|42
1632352800000|2021-09-22 23:20:00|13538.4|13532.4|13538.9|13532.9|13539.4|13534|13537|13532.2|76
1632353100000|2021-09-22 23:25:00|13538.6|13532.6|13538.1|13532.1|13539.2|13533.2|13537.2|13531.2|127
1632353400000|2021-09-22 23:30:00|13538.4|13532.4|13540.5|13534.5|13540.8|13535.7|13538.4|13532.4|124
1632353700000|2021-09-22 23:35:00|13540.6|13534.6|13542.3|13536.3|13542.4|13536.4|13540.5|13534.5|92
1632354000000|2021-09-22 23:40:00|13543.1|13537.1|13544.5|13538.5|13545|13539|13542.7|13536.7|147
1632354300000|2021-09-22 23:45:00|13544.4|13538.4|13544.2|13538.2|13544.5|13539.8|13542.5|13538|117
1632354600000|2021-09-22 23:50:00|13544.3|13538.3|13544.3|13538.3|13544.8|13539.8|13542.8|13538|64
1632354900000|2021-09-22 23:55:00|13544.2|13538.2|13544.4|13538.4|13544.4|13539.8|13542.6|13537.3|90
1632355200000|2021-09-23 00:00:00|13544.3|13538.3|13548.5|13542.5|13548.6|13543.5|13543.2|13538.1|191
1632355500000|2021-09-23 00:05:00|13547.2|13544.2|13548.9|13542.9|13550.2|13545.5|13547.2|13542.2|182
1632355800000|2021-09-23 00:10:00|13549|13543|13548.4|13542.4|13550.1|13545.5|13545.7|13541.2|160
1632356100000|2021-09-23 00:15:00|13548.3|13542.3|13547.7|13544.7|13549.8|13545.3|13546.4|13541.8|152
1632356400000|2021-09-23 00:20:00|13547.8|13544.8|13550.3|13544.3|13550.9|13546.2|13547.4|13542.9|159
1632356700000|2021-09-23 00:25:00|13550.2|13544.2|13551.8|13545.8|13552|13547.4|13548.8|13544.2|140
1632357000000|2021-09-23 00:30:00|13551.7|13545.7|13553.7|13547.7|13554.8|13550.2|13551.1|13545.7|167
1632357300000|2021-09-23 00:35:00|13553.8|13547.8|13552.8|13546.8|13554.7|13550.3|13552.4|13546.4|178
1632357600000|2021-09-23 00:40:00|13552.7|13546.7|13548.8|13542.8|13554.8|13550.1|13546.8|13542.4|232
1632357900000|2021-09-23 00:45:00|13548.7|13542.7|13549|13543|13549.5|13545.1|13546.5|13542|135
1632358200000|2021-09-23 00:50:00|13548.9|13542.9|13547.1|13544.1|13549.3|13544.9|13546|13541.3|111
1632358500000|2021-09-23 00:55:00|13547.2|13544.2|13549.1|13543.1|13549.3|13544.9|13546.7|13542.2|108
1632358800000|2021-09-23 01:00:00|13549|13543|13547.8|13541.8|13549.6|13545.1|13545.7|13541.1|220
1632359100000|2021-09-23 01:05:00|13547.7|13541.7|13548.8|13542.8|13548.8|13543.9|13545.6|13540.5|171
1632359400000|2021-09-23 01:10:00|13548.9|13542.9|13549.9|13543.9|13549.9|13545.3|13546.4|13541.9|226
1632359700000|2021-09-23 01:15:00|13550|13544|13550.5|13544.5|13551.5|13545.5|13549.5|13543.5|243
1632360000000|2021-09-23 01:20:00|13550.4|13544.4|13548.9|13542.9|13551.5|13546.6|13547.4|13542.8|171
1632360300000|2021-09-23 01:25:00|13548.8|13542.8|13547.5|13544.5|13550.7|13546.2|13547.1|13542.6|116
1632360600000|2021-09-23 01:30:00|13547.6|13544.6|13548.1|13542.1|13549.6|13544.9|13546.3|13542|161
1632360900000|2021-09-23 01:35:00|13548.2|13542.2|13541.7|13535.7|13548.2|13543.9|13540.6|13535.5|277
1632361200000|2021-09-23 01:40:00|13540.3|13537.3|13539.3|13533.3|13542.5|13537.9|13537.8|13531.8|236
1632361500000|2021-09-23 01:45:00|13539.2|13533.2|13537.7|13531.7|13539.3|13534.7|13535.6|13531.2|155
1632361800000|2021-09-23 01:50:00|13537.8|13531.8|13536.4|13533.4|13538.6|13534|13536|13531.6|123
1632362100000|2021-09-23 01:55:00|13536.5|13533.5|13536.8|13530.8|13537.8|13533.5|13534.9|13529.7|215
1632362400000|2021-09-23 02:00:00|13536.7|13530.7|13536|13533|13537.5|13533.1|13532.5|13528|264
1632362700000|2021-09-23 02:05:00|13535.9|13532.9|13539.9|13536.9|13541.9|13537|13535.9|13531.4|220
1632363000000|2021-09-23 02:10:00|13541.3|13535.3|13542.1|13536.1|13544.3|13540|13540.1|13535|148
1632363300000|2021-09-23 02:15:00|13542.2|13536.2|13545.6|13539.6|13546|13541.1|13540.6|13536|172
1632363600000|2021-09-23 02:20:00|13544.1|13541.1|13544.9|13538.9|13545.4|13541.3|13541.1|13536.6|159
1632363900000|2021-09-23 02:25:00|13545|13539|13542.8|13536.8|13545.8|13541.2|13541.1|13536.5|241
1632364200000|2021-09-23 02:30:00|13542.7|13536.7|13538.4|13535.4|13542.9|13538|13537.8|13533.3|230
1632364500000|2021-09-23 02:35:00|13538.5|13535.5|13538.8|13535.8|13540.3|13536.1|13536.2|13532.3|148
1632364800000|2021-09-23 02:40:00|13540.3|13534.3|13538.6|13532.6|13541.5|13537.1|13537.1|13532.6|158
1632365100000|2021-09-23 02:45:00|13537.2|13534.2|13539.4|13533.4|13539.5|13535|13537|13532.6|114
1632365400000|2021-09-23 02:50:00|13540|13534|13535.3|13529.3|13540.4|13536|13534|13529|234
1632365700000|2021-09-23 02:55:00|13535.2|13529.2|13532.3|13529.3|13535.6|13530.8|13531.1|13526.4|168
1632366000000|2021-09-23 03:00:00|13532.2|13529.2|13531.5|13528.5|13534.2|13529.9|13530.6|13526|135
1632366300000|2021-09-23 03:05:00|13531.4|13528.4|13528.3|13525.3|13532.9|13528.6|13527.7|13523.3|144
1632366600000|2021-09-23 03:10:00|13528.4|13525.4|13529.8|13523.8|13530.3|13525.8|13527.7|13522.8|147
1632366900000|2021-09-23 03:15:00|13528.3|13525.3|13531.5|13525.5|13531.6|13527.1|13527.2|13522.6|137
1632367200000|2021-09-23 03:20:00|13531.4|13525.4|13527.1|13524.1|13531.4|13526.3|13527|13522.5|236
1632367500000|2021-09-23 03:25:00|13527.2|13524.2|13525.4|13519.4|13529.2|13524.7|13525.4|13519.4|168
1632367800000|2021-09-23 03:30:00|13525.5|13519.5|13525.8|13519.8|13526.1|13521.1|13523.7|13519.2|196
1632368100000|2021-09-23 03:35:00|13525.9|13519.9|13525|13519|13526|13521.1|13522.9|13518.3|246
1632368400000|2021-09-23 03:40:00|13525.1|13519.1|13523.4|13517.4|13525.3|13519.3|13521.6|13517|187
1632368700000|2021-09-23 03:45:00|13523.3|13517.3|13515.8|13512.8|13523.4|13518.8|13515.6|13511|286
1632369000000|2021-09-23 03:50:00|13515.7|13512.7|13514.3|13511.3|13517.5|13513|13514.1|13509.6|209
1632369300000|2021-09-23 03:55:00|13514.4|13511.4|13519.7|13513.7|13519.9|13515.1|13513.9|13509.4|208
1632369600000|2021-09-23 04:00:00|13519.8|13513.8|13517.9|13511.9|13519.9|13515.2|13515.8|13511.2|127
1632369900000|2021-09-23 04:05:00|13518|13512|13516.6|13510.6|13518|13513.5|13514.6|13510.1|113
1632370200000|2021-09-23 04:10:00|13516.7|13510.7|13518.2|13512.2|13518.4|13513.9|13514.9|13510.4|106
1632370500000|2021-09-23 04:15:00|13518.3|13512.3|13517.9|13514.9|13519.8|13515.3|13516.8|13512.3|84
1632370800000|2021-09-23 04:20:00|13518|13515|13517.6|13514.6|13520.7|13516.2|13517.5|13513.2|107
1632371100000|2021-09-23 04:25:00|13519|13513|13516.8|13513.8|13519.1|13514.7|13516.5|13510.9|135
1632371400000|2021-09-23 04:30:00|13516.7|13513.7|13519.1|13513.1|13519.1|13514.7|13516.1|13511.5|115
1632371700000|2021-09-23 04:35:00|13518.9|13512.9|13517.2|13514.2|13518.9|13514.5|13517|13512.2|112
1632372000000|2021-09-23 04:40:00|13517.1|13514.1|13516.9|13510.9|13519|13514.7|13515.2|13510.8|87
1632372300000|2021-09-23 04:45:00|13517|13511|13514.5|13511.5|13517.3|13512.5|13514|13510.5|120
1632372600000|2021-09-23 04:50:00|13514.4|13511.4|13515.1|13512.1|13516.9|13512.6|13513|13509.8|143
1632372900000|2021-09-23 04:55:00|13515|13512|13516.1|13510.1|13516.6|13512.1|13514.3|13509.6|112
1632373200000|2021-09-23 05:00:00|13515.7|13509.7|13514.9|13508.9|13516.5|13511.9|13511.6|13507.4|191
1632373500000|2021-09-23 05:05:00|13515.1|13509.1|13513.1|13507.1|13515.8|13511.4|13511.3|13507.1|198
1632373800000|2021-09-23 05:10:00|13511.8|13508.8|13514.8|13508.8|13514.8|13510.1|13511.2|13506.7|143
1632374100000|2021-09-23 05:15:00|13514.7|13508.7|13513.2|13510.2|13514.8|13510.2|13511.7|13507.3|106
1632374400000|2021-09-23 05:20:00|13513.3|13510.3|13515|13512|13517|13512.7|13513.1|13509.5|187
1632374700000|2021-09-23 05:25:00|13516.5|13510.5|13516.4|13510.4|13517|13512.5|13514.5|13510|192
1632375000000|2021-09-23 05:30:00|13516.2|13510.2|13515.4|13512.4|13517.2|13512.9|13514.7|13510.2|153
1632375300000|2021-09-23 05:35:00|13515.5|13512.5|13513.8|13510.8|13517|13512.6|13513.6|13509|166
1632375600000|2021-09-23 05:40:00|13515.3|13509.3|13512.9|13509.9|13515.6|13511.3|13512.4|13507.9|237
1632375900000|2021-09-23 05:45:00|13512.8|13509.8|13514.3|13511.3|13515.8|13511.5|13512.1|13507.7|164
1632376200000|2021-09-23 05:50:00|13514.4|13511.4|13513.7|13510.7|13515.9|13511.7|13513.6|13509.8|95
1632376500000|2021-09-23 05:55:00|13513.6|13510.6|13513.5|13507.5|13514.2|13510.6|13510.1|13505.8|453
1632376800000|2021-09-23 06:00:00|13513.3|13507.3|13514.5|13511.5|13516.4|13512|13511.2|13506.7|208
1632377100000|2021-09-23 06:05:00|13514.6|13511.6|13515.9|13512.9|13517.7|13514.1|13514.6|13510.6|102
1632377400000|2021-09-23 06:10:00|13515.8|13512.8|13516|13513|13518.1|13513.6|13514.9|13510.5|259
1632377700000|2021-09-23 06:15:00|13515.9|13512.9|13516|13513|13517.9|13513.5|13514|13509.7|271
1632378000000|2021-09-23 06:20:00|13516.1|13513.1|13515.1|13512.1|13517.8|13513.4|13514.4|13510|212
1632378300000|2021-09-23 06:25:00|13515.2|13512.2|13510.4|13507.4|13516.6|13512.3|13510.2|13505.7|297
1632378600000|2021-09-23 06:30:00|13510.3|13507.3|13506.7|13500.7|13511.8|13507.3|13505.5|13500.7|326
1632378900000|2021-09-23 06:35:00|13506.8|13500.8|13506.3|13503.3|13508.1|13503.5|13504.4|13500|242
1632379200000|2021-09-23 06:40:00|13506.2|13503.2|13507.1|13501.1|13507.7|13503.5|13504.8|13500.4|227
1632379500000|2021-09-23 06:45:00|13505.7|13502.7|13506.5|13503.5|13508.9|13504.4|13504.8|13500.5|285
1632379800000|2021-09-23 06:50:00|13506.4|13503.4|13505.3|13502.3|13507.8|13503.5|13505.1|13500.5|256
1632380100000|2021-09-23 06:55:00|13506.7|13500.7|13507.3|13501.3|13507.5|13503.3|13503.9|13499.7|251
1632380400000|2021-09-23 07:00:00|13505.7|13502.7|13505|13502|13509.5|13505|13504|13499.8|386
1632380700000|2021-09-23 07:05:00|13504.9|13501.9|13504.7|13501.7|13507.8|13503.3|13504.5|13500.3|299
1632381000000|2021-09-23 07:10:00|13504.6|13501.6|13509.6|13503.6|13509.6|13504.8|13503.8|13499.3|328
1632381300000|2021-09-23 07:15:00|13509.7|13503.7|13509.9|13503.9|13511.4|13506.4|13508|13503.1|291
1632381600000|2021-09-23 07:20:00|13509.8|13503.8|13513|13507|13513.7|13509.1|13508.3|13503.7|304
1632381900000|2021-09-23 07:25:00|13513.1|13507.1|13511.9|13505.9|13513.1|13508.2|13510.4|13505.7|190
1632382200000|2021-09-23 07:30:00|13513.2|13507.2|13513.1|13507.1|13515|13509.7|13510.2|13505.2|419
1632382500000|2021-09-23 07:35:00|13513.2|13507.2|13514.9|13508.9|13515.4|13510.6|13510|13504.2|468
1632382800000|2021-09-23 07:40:00|13515|13509|13510|13507|13516|13511.5|13510|13505.5|331
1632383100000|2021-09-23 07:45:00|13509.9|13506.9|13511.9|13508.9|13513.6|13509.1|13509.9|13505.6|335
1632383400000|2021-09-23 07:50:00|13511.8|13508.8|13510|13507|13513.8|13509.6|13509.7|13505.2|304
1632383700000|2021-09-23 07:55:00|13509.9|13506.9|13507.1|13501.1|13512.3|13507.2|13507.1|13501.1|200
1632384000000|2021-09-23 08:00:00|13506.7|13500.7|13506.7|13500.7|13509.7|13503.7|13506.7|13500.7|290
1632384300000|2021-09-23 08:05:00|13506.8|13500.8|13505.1|13499.1|13509.3|13503.7|13503.9|13497.9|323
1632384600000|2021-09-23 08:10:00|13505.2|13499.2|13501.1|13495.1|13505.2|13499.2|13499.4|13494|274
1632384900000|2021-09-23 08:15:00|13500.9|13494.9|13498.8|13492.8|13501.2|13496.7|13497.3|13492.4|298
1632385200000|2021-09-23 08:20:00|13498.7|13492.7|13493.8|13487.8|13499.1|13493.1|13491.9|13487.4|260
1632385500000|2021-09-23 08:25:00|13493.7|13487.7|13484.6|13478.6|13493.7|13487.8|13484|13478|300
1632385800000|2021-09-23 08:30:00|13484.5|13478.5|13488.7|13482.7|13488.9|13484.2|13483.6|13477.6|210
1632386100000|2021-09-23 08:35:00|13488.8|13482.8|13492.4|13486.4|13492.6|13486.6|13486.9|13480.9|232
1632386400000|2021-09-23 08:40:00|13492.5|13486.5|13490.5|13484.5|13492.6|13487.5|13490.4|13484.4|239
1632386700000|2021-09-23 08:45:00|13490.4|13484.4|13485|13479|13490.4|13484.4|13482.3|13477.6|243
1632387000000|2021-09-23 08:50:00|13483.5|13480.5|13488.6|13482.6|13488.7|13484|13483.5|13478.5|242
1632387300000|2021-09-23 08:55:00|13488.5|13482.5|13488.7|13482.7|13489.3|13484.4|13486.8|13481.7|194
1632387600000|2021-09-23 09:00:00|13488.6|13482.6|13488.5|13482.5|13488.7|13484|13486.5|13482.1|133
1632387900000|2021-09-23 09:05:00|13488.6|13482.6|13479.4|13473.4|13488.6|13484.1|13477.8|13471.8|310
1632388200000|2021-09-23 09:10:00|13479.5|13473.5|13476.1|13470.1|13481.9|13475.9|13473.8|13467.8|383
1632388500000|2021-09-23 09:15:00|13476.2|13470.2|13478.4|13475.4|13481|13475.8|13475.2|13469.2|302
1632388800000|2021-09-23 09:20:00|13481.3|13475.3|13481.3|13475.3|13481.6|13477.2|13476.9|13472|382
1632389100000|2021-09-23 09:25:00|13481.2|13475.2|13482.7|13476.7|13483.2|13478.5|13478.5|13474.1|331
1632389400000|2021-09-23 09:30:00|13482.6|13476.6|13483.6|13477.6|13484|13479.5|13481|13475.3|253
1632389700000|2021-09-23 09:35:00|13483.5|13477.5|13483.4|13477.4|13483.8|13479.2|13481.4|13476.8|235
1632390000000|2021-09-23 09:40:00|13483.5|13477.5|13482.8|13476.8|13484.1|13479.6|13481.1|13476.2|194
1632390300000|2021-09-23 09:45:00|13482.7|13476.7|13481.9|13478.9|13484|13479.4|13481.3|13476.6|210
1632390600000|2021-09-23 09:50:00|13483.4|13477.4|13487.1|13481.1|13487.7|13483|13482|13477.4|277
1632390900000|2021-09-23 09:55:00|13487|13481|13485|13479|13487.8|13482.2|13482.1|13477.5|253
1632391200000|2021-09-23 10:00:00|13484.9|13478.9|13483.1|13477.1|13486|13481.3|13482.2|13476.9|259
1632391500000|2021-09-23 10:05:00|13482.7|13476.7|13483.2|13480.2|13485.9|13480.6|13479.2|13474.6|195
1632391800000|2021-09-23 10:10:00|13483.1|13480.1|13492.2|13486.2|13496.5|13490.5|13480.6|13475.6|489
1632392100000|2021-09-23 10:15:00|13492.3|13486.3|13492.6|13486.6|13496.8|13490.8|13489.2|13483.8|512
1632392400000|2021-09-23 10:20:00|13492.7|13486.7|13487.1|13481.1|13493.4|13488|13487.1|13481.1|425
1632392700000|2021-09-23 10:25:00|13487.2|13481.2|13487.5|13481.5|13490.2|13484.9|13487.1|13481.1|333
1632393000000|2021-09-23 10:30:00|13487.6|13481.6|13486.8|13480.8|13489.4|13483.7|13485.8|13479.8|406
1632393300000|2021-09-23 10:35:00|13486.9|13480.9|13486.2|13480.2|13488.5|13483.8|13484|13478.7|453
1632393600000|2021-09-23 10:40:00|13486.3|13480.3|13484.4|13478.4|13486.4|13481.3|13481.7|13477|297
1632393900000|2021-09-23 10:45:00|13484.5|13478.5|13485.4|13479.4|13487.9|13483.2|13482.7|13478.3|399
1632394200000|2021-09-23 10:50:00|13484|13481|13486.5|13480.5|13487.1|13482.5|13483.1|13478.6|303
1632394500000|2021-09-23 10:55:00|13486.1|13480.1|13487.7|13481.7|13488.2|13483.1|13484.7|13480.1|314
1632394800000|2021-09-23 11:00:00|13487.6|13481.6|13490.5|13484.5|13491.9|13485.9|13487.6|13481.6|321
1632395100000|2021-09-23 11:05:00|13490.4|13484.4|13486.6|13480.6|13491|13485|13484.6|13480.1|426
1632395400000|2021-09-23 11:10:00|13486.7|13480.7|13486.7|13480.7|13488.2|13483.7|13484|13479.4|382
1632395700000|2021-09-23 11:15:00|13486.8|13480.8|13486.1|13480.1|13486.9|13480.9|13483.3|13478.8|381
1632396000000|2021-09-23 11:20:00|13486|13480|13485.3|13479.3|13486.2|13480.2|13484.9|13478.9|221
1632396300000|2021-09-23 11:25:00|13485.4|13479.4|13487.4|13481.4|13487.7|13481.9|13483.7|13479.2|218
1632396600000|2021-09-23 11:30:00|13487.3|13481.3|13485.8|13479.8|13489.2|13484.7|13484.6|13479.7|233
1632396900000|2021-09-23 11:35:00|13485.9|13479.9|13485.3|13479.3|13486.2|13480.2|13484.4|13478.4|325
1632397200000|2021-09-23 11:40:00|13485.4|13479.4|13485.3|13479.3|13486.5|13481.8|13484.5|13478.6|352
1632397500000|2021-09-23 11:45:00|13485.2|13479.2|13482.6|13476.6|13485.4|13480.5|13482.1|13476.1|355
1632397800000|2021-09-23 11:50:00|13482.5|13476.5|13484.2|13478.2|13485.8|13481.3|13481.1|13476.4|321
1632398100000|2021-09-23 11:55:00|13484.1|13478.1|13481.9|13475.9|13485.6|13480.3|13481.8|13475.8|285
1632398400000|2021-09-23 12:00:00|13480.2|13477.2|13486.4|13480.4|13487.8|13481.8|13479.8|13475.5|437
1632398700000|2021-09-23 12:05:00|13486.6|13480.6|13487.3|13481.3|13487.3|13482.9|13482.7|13478.1|311
1632399000000|2021-09-23 12:10:00|13487.2|13481.2|13489.1|13483.1|13489.3|13485|13485.5|13481.1|273
1632399300000|2021-09-23 12:15:00|13487.5|13484.5|13486.4|13480.4|13488.7|13484.5|13484.2|13479.5|300
1632399600000|2021-09-23 12:20:00|13485.8|13482.8|13489.3|13483.3|13490.1|13485.6|13484.3|13479.8|347
1632399900000|2021-09-23 12:25:00|13489.4|13483.4|13490|13484|13490.8|13485.5|13488.1|13483|210
1632400200000|2021-09-23 12:30:00|13489.9|13483.9|13483.9|13477.9|13490.1|13484.1|13481.8|13475.8|381
1632400500000|2021-09-23 12:35:00|13483.7|13477.7|13481.3|13475.3|13484|13479.4|13480.7|13474.7|436
1632400800000|2021-09-23 12:40:00|13481.2|13475.2|13480.2|13474.2|13482.4|13476.4|13479.2|13473.3|446
1632401100000|2021-09-23 12:45:00|13480.1|13474.1|13482.6|13476.6|13482.8|13477.8|13477.7|13472.5|377
1632401400000|2021-09-23 12:50:00|13482.7|13476.7|13486.1|13480.1|13486.5|13480.5|13479.2|13475|284
1632401700000|2021-09-23 12:55:00|13485.9|13479.9|13484.1|13478.1|13487.9|13483.1|13481.3|13476.3|408
1632402000000|2021-09-23 13:00:00|13484.8|13478.8|13487|13481|13487.8|13483.5|13483|13477.5|370
1632402300000|2021-09-23 13:05:00|13485.6|13482.6|13488.5|13485.5|13490.4|13486|13485.5|13481.1|379
1632402600000|2021-09-23 13:10:00|13488.4|13485.4|13488.3|13485.3|13492|13487.7|13487.2|13482.8|366
1632402900000|2021-09-23 13:15:00|13489.6|13483.6|13490.9|13484.9|13491.3|13485.4|13486.1|13481.5|360
1632403200000|2021-09-23 13:20:00|13490.8|13484.8|13490.7|13484.7|13491.3|13486.5|13487.6|13482.9|325
1632403500000|2021-09-23 13:25:00|13490.6|13484.6|13487.9|13481.9|13491|13486.3|13486.3|13481.9|312
1632403800000|2021-09-23 13:30:00|13486.5|13483.5|13487.1|13481.1|13490.1|13484.2|13483.2|13478.6|387
1632404100000|2021-09-23 13:35:00|13487|13481|13483.7|13477.7|13487.8|13483.2|13482.2|13477.6|427
1632404400000|2021-09-23 13:40:00|13482.1|13479.1|13479.6|13473.6|13484|13479.6|13478.6|13472.6|429
1632404700000|2021-09-23 13:45:00|13479.5|13473.5|13479.3|13473.3|13480.9|13476.1|13475.9|13470.8|465
1632405000000|2021-09-23 13:50:00|13479|13473|13476.3|13470.3|13479.1|13473.6|13474.8|13468.8|485
1632405300000|2021-09-23 13:55:00|13476.4|13470.4|13476|13470|13476.4|13471.8|13472.9|13467.8|302
1632405600000|2021-09-23 14:00:00|13476.3|13470.3|13473.6|13470.6|13477.1|13472.4|13472.2|13467.4|368
1632405900000|2021-09-23 14:05:00|13473.2|13470.2|13472.9|13466.9|13475.5|13470.9|13471.5|13466.9|350
1632406200000|2021-09-23 14:10:00|13472.7|13466.7|13472.3|13466.3|13472.8|13468.1|13468.9|13463.3|404
1632406500000|2021-09-23 14:15:00|13472.1|13466.1|13476.5|13470.5|13477.3|13472|13470.4|13465.6|442
1632406800000|2021-09-23 14:20:00|13476.4|13470.4|13475.6|13469.6|13477.5|13472|13471.8|13467.3|383
1632407100000|2021-09-23 14:25:00|13475.5|13469.5|13472.2|13469.2|13476.4|13471.5|13472.1|13467.5|312
1632407400000|2021-09-23 14:30:00|13472.1|13469.1|13472.8|13466.8|13474.4|13469.8|13471|13466.4|323
1632407700000|2021-09-23 14:35:00|13472.7|13466.7|13471|13468|13474|13469.3|13470.9|13466.3|328
1632408000000|2021-09-23 14:40:00|13470.8|13467.8|13471|13468|13473|13468.9|13469.1|13464.8|283
1632408300000|2021-09-23 14:45:00|13470.9|13467.9|13472.2|13469.2|13474|13469.5|13469.9|13465.4|388
1632408600000|2021-09-23 14:50:00|13472.3|13469.3|13469.8|13463.8|13474.5|13469.9|13467.8|13463.1|332
1632408900000|2021-09-23 14:55:00|13469.7|13463.7|13470.6|13464.6|13470.9|13466.8|13468.3|13463.5|278
1632409200000|2021-09-23 15:00:00|13470.7|13464.7|13475.2|13469.2|13475.7|13471.1|13470.6|13464.6|283
1632409500000|2021-09-23 15:05:00|13475.3|13469.3|13476.9|13473.9|13479.3|13475.2|13474|13469.2|225
1632409800000|2021-09-23 15:10:00|13476.8|13473.8|13478.8|13472.8|13479.6|13474.4|13475.2|13470.7|317
1632410100000|2021-09-23 15:15:00|13478.7|13472.7|13483.8|13477.8|13483.8|13478.7|13477.3|13472.4|261
1632410400000|2021-09-23 15:20:00|13482.3|13479.3|13484.6|13481.6|13486.3|13481.8|13482.1|13477.7|221
1632410700000|2021-09-23 15:25:00|13484.7|13481.7|13483.4|13477.4|13487.5|13483|13483.4|13477.4|240
1632411000000|2021-09-23 15:30:00|13483.3|13477.3|13482.7|13476.7|13484.8|13479.9|13479|13474.5|312
1632411300000|2021-09-23 15:35:00|13482.8|13476.8|13481.9|13475.9|13485.1|13480.8|13479.6|13475|233
1632411600000|2021-09-23 15:40:00|13481.8|13475.8|13484.4|13478.4|13485.8|13481.2|13480.4|13475.8|238
1632411900000|2021-09-23 15:45:00|13484.5|13478.5|13484|13478|13485.5|13481.1|13482.4|13477.8|246
1632412200000|2021-09-23 15:50:00|13483.9|13477.9|13484.6|13478.6|13485.5|13480.7|13481.4|13476.9|272
1632412500000|2021-09-23 15:55:00|13484.5|13478.5|13487|13481|13487.6|13482.9|13482.7|13477.8|239
1632412800000|2021-09-23 16:00:00|13486.9|13480.9|13490|13484|13490.1|13485.5|13485.2|13480.8|246
1632413100000|2021-09-23 16:05:00|13489.9|13483.9|13488.6|13482.6|13492|13486.5|13486.7|13482.2|246
1632413400000|2021-09-23 16:10:00|13488.7|13482.7|13484.7|13481.7|13488.7|13482.7|13484.5|13479.7|189
1632413700000|2021-09-23 16:15:00|13484.8|13481.8|13484.8|13481.8|13487|13482.6|13484.6|13480.2|170
1632414000000|2021-09-23 16:20:00|13484.7|13481.7|13485.2|13482.2|13486.8|13482.2|13484.4|13479.5|146
1632414300000|2021-09-23 16:25:00|13485.1|13482.1|13483.1|13477.1|13486.8|13482.3|13481.9|13476.6|205
1632414600000|2021-09-23 16:30:00|13483.2|13477.2|13481.2|13475.2|13483.3|13478.3|13479.1|13474.1|218
1632414900000|2021-09-23 16:35:00|13481.1|13475.1|13478.7|13475.7|13481.2|13476.5|13478.5|13474.1|107
1632415200000|2021-09-23 16:40:00|13478.8|13475.8|13479.5|13476.5|13481.2|13476.8|13478.5|13474|130
1632415500000|2021-09-23 16:45:00|13479.6|13476.6|13479.5|13476.5|13481.6|13477.2|13479.1|13474.4|147
1632415800000|2021-09-23 16:50:00|13481|13475|13481.3|13475.3|13481.5|13477.2|13478.3|13474.1|130
1632416100000|2021-09-23 16:55:00|13481.4|13475.4|13479.2|13476.2|13481.4|13477.1|13478.8|13474.4|129
1632416400000|2021-09-23 17:00:00|13479.1|13476.1|13480.7|13474.7|13481.9|13477.3|13478.7|13474.6|144
1632416700000|2021-09-23 17:05:00|13479.1|13476.1|13477.4|13474.4|13480.8|13476.4|13477.2|13472.8|100
1632417000000|2021-09-23 17:10:00|13477.5|13474.5|13479.3|13473.3|13480.1|13475.6|13477|13472.5|139
1632417300000|2021-09-23 17:15:00|13479.2|13473.2|13480|13474|13480.7|13475.9|13477.1|13472.7|159
1632417600000|2021-09-23 17:20:00|13479.8|13473.8|13481.1|13475.1|13481.1|13476.4|13478.1|13473.6|140
1632417900000|2021-09-23 17:25:00|13480.9|13474.9|13480.8|13474.8|13481.5|13476.8|13479.2|13474.5|131
1632418200000|2021-09-23 17:30:00|13480.9|13474.9|13478.8|13475.8|13481.1|13476.3|13478.5|13474.1|100
1632418500000|2021-09-23 17:35:00|13478.7|13475.7|13479.5|13473.5|13480.4|13475.9|13477.6|13473.1|124
1632418800000|2021-09-23 17:40:00|13479.4|13473.4|13479.2|13473.2|13480.4|13475.6|13477.6|13473|161
1632419100000|2021-09-23 17:45:00|13479.1|13473.1|13479.6|13473.6|13479.8|13474.5|13477.1|13472.5|124
1632419400000|2021-09-23 17:50:00|13479.7|13473.7|13478.8|13472.8|13480|13475.3|13477.2|13472.4|128
1632419700000|2021-09-23 17:55:00|13478.7|13472.7|13478.7|13472.7|13479.8|13475.3|13477.3|13471.9|158
1632420000000|2021-09-23 18:00:00|13478.8|13472.8|13482.9|13476.9|13482.9|13477.3|13478.8|13472.8|158
1632420300000|2021-09-23 18:05:00|13482.8|13476.8|13482|13479|13483.9|13479.1|13481.8|13476.7|123
1632420600000|2021-09-23 18:10:00|13483.5|13477.5|13482.9|13476.9|13484.1|13479.3|13481.4|13476.9|80
1632420900000|2021-09-23 18:15:00|13483|13477|13483.6|13477.6|13483.9|13479.3|13481.3|13477|89
1632421200000|2021-09-23 18:20:00|13483.7|13477.7|13482.3|13479.3|13484.4|13479.5|13482|13477.5|100
1632421500000|2021-09-23 18:25:00|13483.8|13477.8|13484.3|13478.3|13485.4|13480.5|13482.4|13477.8|115
1632421800000|2021-09-23 18:30:00|13484.4|13478.4|13484.2|13478.2|13485|13480.4|13482.5|13478.1|129
1632422100000|2021-09-23 18:35:00|13484.3|13478.3|13482.9|13479.9|13484.9|13480.3|13482.9|13478.2|91
1632422400000|2021-09-23 18:40:00|13482.8|13479.8|13485.6|13479.6|13486.7|13482.3|13482.8|13478.7|139
1632422700000|2021-09-23 18:45:00|13485.7|13479.7|13485.8|13479.8|13486.9|13482.4|13483.9|13479.3|154
1632423000000|2021-09-23 18:50:00|13485.9|13479.9|13482.6|13479.6|13486.1|13481.5|13482.4|13477.8|139
1632423300000|2021-09-23 18:55:00|13482.5|13479.5|13483.6|13477.6|13484.9|13480.4|13481.1|13476.6|195
1632423600000|2021-09-23 19:00:00|13483.7|13477.7|13483.6|13477.6|13485|13479.2|13482.2|13477.1|138
1632423900000|2021-09-23 19:05:00|13483.8|13477.8|13484.7|13478.7|13484.8|13480.1|13482.2|13477.4|114
1632424200000|2021-09-23 19:10:00|13484.8|13478.8|13485.5|13479.5|13486.4|13480.5|13483.5|13478.7|149
1632424500000|2021-09-23 19:15:00|13485.6|13479.6|13483.2|13477.2|13485.6|13479.7|13482.7|13477|132
1632424800000|2021-09-23 19:20:00|13483.1|13477.1|13483.6|13477.6|13483.9|13477.9|13482.6|13476.6|80
1632425100000|2021-09-23 19:25:00|13483.7|13477.7|13484.3|13478.3|13484.5|13479.6|13482.2|13477.6|74
1632425400000|2021-09-23 19:30:00|13484.4|13478.4|13485.5|13479.5|13485.8|13480|13482.8|13478.3|67
1632425700000|2021-09-23 19:35:00|13484|13481|13486.4|13480.4|13486.5|13481.7|13484|13479.5|108
1632426000000|2021-09-23 19:40:00|13486.3|13480.3|13486.3|13480.3|13486.6|13481.8|13484.7|13480|91
1632426300000|2021-09-23 19:45:00|13486.2|13480.2|13486.7|13480.7|13487.1|13482.2|13484.9|13480.2|114
1632426600000|2021-09-23 19:50:00|13487.3|13481.3|13486.1|13480.1|13487.7|13482.8|13484.2|13479.6|143
1632426900000|2021-09-23 19:55:00|13486|13480|13487.6|13481.6|13487.9|13481.9|13486|13480|206
1632427200000|2021-09-23 20:00:00|13487.5|13481.5|13487.8|13481.8|13488|13482|13487.4|13481.4|114
1632427500000|2021-09-23 20:05:00|13487.9|13481.9|13488.7|13482.7|13489|13483|13487.8|13481.8|141
1632427800000|2021-09-23 20:10:00|13488.5|13482.5|13488.5|13482.5|13488.9|13482.9|13488.3|13482.3|124
1632428100000|2021-09-23 20:15:00|13488.7|13482.7|13488.7|13482.7|13489.1|13483.1|13488.4|13482.4|211
1632428400000|2021-09-23 20:20:00|13488.8|13482.8|13490.9|13484.9|13491.4|13485.4|13488.5|13482.5|169
1632428700000|2021-09-23 20:25:00|13490.8|13484.8|13491.4|13485.4|13491.9|13485.9|13490.8|13484.8|175
1632429000000|2021-09-23 20:30:00|13491.3|13485.3|13492.9|13486.9|13493.1|13487.1|13491.3|13485.3|93
1632429300000|2021-09-23 20:35:00|13493|13487|13494.8|13488.8|13495.1|13489.1|13492.9|13486.9|108
1632429600000|2021-09-23 20:40:00|13494.9|13488.9|13493.6|13487.6|13495.1|13489.1|13493.6|13487.6|96
1632429900000|2021-09-23 20:45:00|13493.9|13487.9|13493.4|13487.4|13494.6|13488.6|13493.1|13487.1|139
1632430200000|2021-09-23 20:50:00|13493.5|13487.5|13491.4|13485.4|13493.9|13487.9|13491.4|13485.3|185
1632430500000|2021-09-23 20:55:00|13491.5|13485.5|13495.9|13480.9|13499.9|13486.7|13490.1|13475.1|475
1632430800000|2021-09-23 21:00:00|13496.5|13481.5|13495.3|13480.3|13496.5|13481.5|13493.8|13478.8|56
1632431100000|2021-09-23 21:05:00|13494.2|13479.2|13494.8|13479.8|13497.1|13482.1|13488.3|13473.3|185
1632431400000|2021-09-23 21:10:00|13494.5|13479.5|13493|13478|13497.1|13482.1|13490.7|13475.7|118
1632431700000|2021-09-23 21:15:00|13493.2|13478.2|13492.2|13477.2|13495.4|13480.4|13492.2|13477.2|94
1632432000000|2021-09-23 21:20:00|13493|13478|13493.7|13478.7|13496.3|13481.3|13491.8|13476.8|109
1632432300000|2021-09-23 21:25:00|13492.9|13477.9|13492.6|13477.6|13497|13482|13492.1|13477.1|72
1632432600000|2021-09-23 21:30:00|13493.5|13478.5|13494.4|13479.4|13496.6|13481.6|13492.6|13477.6|126
1632432900000|2021-09-23 21:35:00|13494.2|13479.2|13493.8|13478.8|13496.6|13481.6|13493.1|13478.1|99
1632433200000|2021-09-23 21:40:00|13493.7|13478.7|13494.8|13479.8|13496.1|13481.1|13493.4|13478.4|94
1632433500000|2021-09-23 21:45:00|13493.8|13478.8|13494.1|13479.1|13495.7|13480.7|13493|13478|84
1632433800000|2021-09-23 21:50:00|13494.2|13479.2|13494.7|13479.7|13495.6|13480.6|13492.6|13477.6|88
1632434100000|2021-09-23 21:55:00|13494.8|13479.8|13493.5|13478.5|13495.5|13480.5|13493.1|13478.1|99
1632434400000|2021-09-23 22:00:00|13493.6|13478.6|13491.6|13482.4|13496.9|13482.7|13490.4|13478.6|392
1632434700000|2021-09-23 22:05:00|13491.5|13482.5|13489.6|13480.9|13492.2|13482.5|13488.2|13479.9|243
1632435000000|2021-09-23 22:10:00|13489.1|13481.3|13488.7|13481|13491.9|13482.4|13488.2|13479.2|190
1632435300000|2021-09-23 22:15:00|13488.9|13481.1|13487.3|13481.3|13490.1|13481.5|13487.3|13479.9|184
1632435600000|2021-09-23 22:20:00|13487.4|13481.2|13488.5|13481.9|13489.2|13482|13487.3|13479.9|159
1632435900000|2021-09-23 22:25:00|13489|13480.1|13487.8|13481.8|13489.9|13482.5|13487.6|13480.1|122
1632436200000|2021-09-23 22:30:00|13488.8|13482.8|13487.6|13481.6|13488.8|13482.8|13486.9|13480.9|81
1632436500000|2021-09-23 22:35:00|13487.7|13481.7|13487.1|13481.1|13488.6|13482.6|13486.4|13480.4|114
1632436800000|2021-09-23 22:40:00|13487.2|13481.2|13487.9|13481.9|13488.6|13482.8|13485.8|13480.3|76
1632437100000|2021-09-23 22:45:00|13487.8|13481.8|13488.1|13482.1|13488.1|13482.1|13486.8|13480.8|70
1632437400000|2021-09-23 22:50:00|13487.8|13481.8|13487.5|13481.5|13488.5|13483.2|13486.1|13480.4|77
1632437700000|2021-09-23 22:55:00|13487.6|13481.6|13487.6|13481.6|13487.7|13483.1|13486.1|13480.6|64
1632438000000|2021-09-23 23:00:00|13487.7|13481.7|13487.7|13481.7|13488.5|13482.5|13487.6|13481.6|61
1632438300000|2021-09-23 23:05:00|13487.8|13481.8|13487.4|13481.4|13488.3|13482.3|13487.2|13481.2|92
1632438600000|2021-09-23 23:10:00|13487.5|13481.5|13486.1|13480.1|13487.5|13481.5|13486|13480|92
1632438900000|2021-09-23 23:15:00|13486.2|13480.2|13487.6|13481.6|13487.7|13481.7|13484.6|13479.9|58
1632439200000|2021-09-23 23:20:00|13487.4|13481.4|13486.5|13480.5|13488.5|13483.3|13486.1|13480.4|102
1632439500000|2021-09-23 23:25:00|13486.4|13480.4|13485.5|13479.5|13486.6|13480.6|13485.2|13479.2|136
1632439800000|2021-09-23 23:30:00|13485.4|13479.4|13484.7|13478.7|13485.6|13479.6|13484.3|13478.3|112
1632440100000|2021-09-23 23:35:00|13484.8|13478.8|13484.9|13478.9|13485.3|13480.6|13483.5|13478.5|64
1632440400000|2021-09-23 23:40:00|13483.5|13480.5|13486.2|13480.2|13486.5|13480.8|13483.4|13478.8|86
1632440700000|2021-09-23 23:45:00|13486.1|13480.1|13488.9|13482.9|13489.3|13483.3|13484.9|13480.1|101
1632441000000|2021-09-23 23:50:00|13488.8|13482.8|13491|13485|13491.3|13485.5|13487.2|13482.8|88
1632441300000|2021-09-23 23:55:00|13491.1|13485.1|13491.2|13488.2|13493|13488.3|13491|13485|107
1632441600000|2021-09-24 00:00:00|13491.3|13488.3|13487.3|13481.3|13492.9|13488.3|13486.1|13481|203
1632441900000|2021-09-24 00:05:00|13485.7|13482.7|13486|13480|13487.5|13482.7|13484.1|13479.5|220
1632442200000|2021-09-24 00:10:00|13485.9|13479.9|13483|13480|13486.5|13481.9|13482.9|13478.4|174
1632442500000|2021-09-24 00:15:00|13482.7|13479.7|13483.4|13477.4|13484.2|13479.7|13481.5|13476.1|186
1632442800000|2021-09-24 00:20:00|13483.5|13477.5|13483.7|13480.7|13485.3|13480.8|13480.7|13475.7|166
1632443100000|2021-09-24 00:25:00|13483.6|13480.6|13486.4|13480.4|13488.2|13483.7|13483.6|13479.2|167
1632443400000|2021-09-24 00:30:00|13486.6|13480.6|13485.7|13482.7|13487.9|13483.4|13484.1|13479.4|155
1632443700000|2021-09-24 00:35:00|13485.6|13482.6|13486.7|13483.7|13488.8|13484.1|13484.6|13480|153
1632444000000|2021-09-24 00:40:00|13486.6|13483.6|13485.5|13482.5|13489|13484.5|13485.3|13481.1|143
1632444300000|2021-09-24 00:45:00|13485.4|13482.4|13489.3|13483.3|13491.2|13485.9|13485.1|13480.8|211
1632444600000|2021-09-24 00:50:00|13489.2|13483.2|13490.6|13484.6|13491.6|13486.9|13487.8|13482.8|201
1632444900000|2021-09-24 00:55:00|13489.9|13483.9|13488.4|13482.4|13489.9|13485.3|13485|13480.7|191
1632445200000|2021-09-24 01:00:00|13486.7|13483.7|13486.2|13483.2|13488|13483.7|13483.7|13479.6|164
1632445500000|2021-09-24 01:05:00|13486.1|13483.1|13486.8|13483.8|13488.6|13484.1|13485.4|13480.9|122
1632445800000|2021-09-24 01:10:00|13486.7|13483.7|13490.2|13484.2|13491.7|13487.5|13486.7|13482.2|252
1632446100000|2021-09-24 01:15:00|13490.3|13484.3|13490.2|13484.2|13492.2|13486.2|13488.1|13483.2|311
1632446400000|2021-09-24 01:20:00|13490|13484|13490.8|13484.8|13491.6|13487.1|13487.3|13482.8|279
1632446700000|2021-09-24 01:25:00|13490.7|13484.7|13490.5|13487.5|13494.3|13489.8|13488.3|13483.7|370
1632447000000|2021-09-24 01:30:00|13491.9|13485.9|13489.8|13486.8|13493.1|13488.6|13487.6|13483.1|237
1632447300000|2021-09-24 01:35:00|13489.9|13486.9|13487.5|13484.5|13491.9|13487.4|13485.1|13480.8|227
1632447600000|2021-09-24 01:40:00|13487|13484|13490|13484|13491.1|13486.7|13486.8|13482.3|251
1632447900000|2021-09-24 01:45:00|13489.9|13483.9|13491.9|13488.9|13494|13490|13488.5|13483.9|209
1632448200000|2021-09-24 01:50:00|13492|13489|13496.4|13490.4|13496.7|13492|13490.4|13485.8|217
1632448500000|2021-09-24 01:55:00|13496.5|13490.5|13501.6|13495.6|13502.3|13498|13496|13490.5|275
1632448800000|2021-09-24 02:00:00|13501.5|13495.5|13498.4|13495.4|13501.5|13496.7|13498.1|13493.9|256
1632449100000|2021-09-24 02:05:00|13498.3|13495.3|13499.7|13496.7|13504.2|13499.6|13497.4|13492.8|245
1632449400000|2021-09-24 02:10:00|13499.6|13496.6|13502.9|13496.9|13503.9|13499.2|13498.3|13493.9|316
1632449700000|2021-09-24 02:15:00|13502.8|13496.8|13501.8|13498.8|13504.4|13499.9|13500.6|13496.1|259
1632450000000|2021-09-24 02:20:00|13501.9|13498.9|13500.9|13497.9|13502.8|13498.9|13500.7|13496.5|135
1632450300000|2021-09-24 02:25:00|13501|13498|13501.3|13498.3|13503|13498.4|13500.9|13496.4|100
1632450600000|2021-09-24 02:30:00|13501.2|13498.2|13503.1|13497.1|13503.6|13499.4|13500.8|13496.4|169
1632450900000|2021-09-24 02:35:00|13503.2|13497.2|13503.9|13500.9|13506.7|13502.3|13501.7|13497|198
1632451200000|2021-09-24 02:40:00|13504|13501|13501.9|13498.9|13506|13501.5|13501.9|13497.6|95
1632451500000|2021-09-24 02:45:00|13502|13499|13503.1|13500.1|13504.8|13500.3|13501.9|13497.6|99
1632451800000|2021-09-24 02:50:00|13503.2|13500.2|13503.1|13500.1|13504.9|13500.4|13502.9|13498.4|75
1632452100000|2021-09-24 02:55:00|13503.2|13500.2|13501.9|13498.9|13503.9|13500.2|13501.7|13497.5|93
1632452400000|2021-09-24 03:00:00|13502|13499|13502|13499|13504.5|13500.1|13500.5|13496.3|144
1632452700000|2021-09-24 03:05:00|13502.1|13499.1|13501.9|13498.9|13503.5|13499.3|13501.8|13497.4|78
1632453000000|2021-09-24 03:10:00|13501.8|13498.8|13500.9|13497.9|13502.9|13499|13500.2|13495.8|106
1632453300000|2021-09-24 03:15:00|13501|13498|13498|13495|13501.8|13498|13498|13494.5|106
1632453600000|2021-09-24 03:20:00|13497.9|13494.9|13498.2|13495.2|13500.1|13496|13497.7|13493.3|147
1632453900000|2021-09-24 03:25:00|13498.3|13495.3|13498.5|13495.5|13500.4|13496.1|13497.6|13493.3|109
1632454200000|2021-09-24 03:30:00|13498.6|13495.6|13496.9|13493.9|13500.4|13496|13496.7|13492.9|106
1632454500000|2021-09-24 03:35:00|13496.8|13493.8|13497.8|13494.8|13499.6|13495.1|13496.3|13491.9|77
1632454800000|2021-09-24 03:40:00|13497.9|13494.9|13501.1|13498.1|13502.7|13498.1|13496.7|13492.4|166
1632455100000|2021-09-24 03:45:00|13501.2|13498.2|13501.2|13498.2|13503.4|13498.9|13500.9|13496.5|87
1632455400000|2021-09-24 03:50:00|13501.1|13498.1|13501.9|13498.9|13503.2|13498.9|13501|13496.5|96
1632455700000|2021-09-24 03:55:00|13501.8|13498.8|13501.2|13498.2|13502.8|13499.1|13500.8|13496.3|97
1632456000000|2021-09-24 04:00:00|13501.3|13498.3|13500.9|13497.9|13501.4|13498.4|13500.8|13497.8|59
1632456300000|2021-09-24 04:05:00|13501|13498|13499.8|13496.8|13501.7|13498.1|13499.7|13495.7|76
1632456600000|2021-09-24 04:10:00|13499.9|13496.9|13500.5|13497.5|13501.6|13498|13499.8|13495.6|68
1632456900000|2021-09-24 04:15:00|13500.6|13497.6|13500.2|13497.2|13502.1|13497.6|13500|13496.1|54
1632457200000|2021-09-24 04:20:00|13500.1|13497.1|13500.1|13497.1|13501.6|13497.3|13500|13495.6|59
1632457500000|2021-09-24 04:25:00|13500|13497|13502.1|13499.1|13503.7|13499.3|13500|13497|86
1632457800000|2021-09-24 04:30:00|13502|13499|13502.9|13499.9|13503.8|13500.8|13502|13497.6|87
1632458100000|2021-09-24 04:35:00|13502.8|13499.8|13504|13501|13504.2|13501.2|13502.8|13499.8|90
1632458400000|2021-09-24 04:40:00|13504.1|13501.1|13504|13501|13504.2|13501.2|13503.9|13500.9|30
1632458700000|2021-09-24 04:45:00|13504.1|13501.1|13505.3|13499.3|13505.4|13501.1|13503.5|13499|63
1632459000000|2021-09-24 04:50:00|13505.2|13499.2|13505.2|13499.2|13505.4|13500.9|13503.2|13498.8|86
1632459300000|2021-09-24 04:55:00|13503.5|13500.5|13504.6|13498.6|13505.6|13501.2|13503.5|13498.1|97
1632459600000|2021-09-24 05:00:00|13504.5|13498.5|13502.2|13499.2|13504.5|13499.5|13501.6|13497.1|202
1632459900000|2021-09-24 05:05:00|13502.1|13499.1|13503.5|13500.5|13505|13500.5|13501.6|13498.5|120
1632460200000|2021-09-24 05:10:00|13503.4|13500.4|13501.6|13498.6|13505|13500.6|13501.5|13497.3|88
1632460500000|2021-09-24 05:15:00|13501.5|13498.5|13503.2|13500.2|13505|13500.5|13501.5|13497.8|85
1632460800000|2021-09-24 05:20:00|13503.3|13500.3|13505.5|13502.5|13507.2|13502.7|13502.5|13498.1|125
1632461100000|2021-09-24 05:25:00|13505.4|13502.4|13505.6|13502.6|13508.8|13505.4|13505.4|13501.5|167
1632461400000|2021-09-24 05:30:00|13505.7|13502.7|13503.3|13500.3|13507.4|13503.5|13503|13498.6|202
1632461700000|2021-09-24 05:35:00|13504.8|13498.8|13503.3|13500.3|13505.8|13501.2|13502.8|13498.4|293
1632462000000|2021-09-24 05:40:00|13503.2|13500.2|13505.1|13502.1|13505.3|13502.1|13502|13497.6|168
1632462300000|2021-09-24 05:45:00|13505|13502|13504|13501|13508.1|13503.5|13503.6|13500.3|149
1632462600000|2021-09-24 05:50:00|13504.2|13501.2|13505.2|13502.2|13506.1|13502.2|13503|13498.5|204
1632462900000|2021-09-24 05:55:00|13506.7|13500.7|13506.8|13503.8|13508.5|13504.1|13504.1|13499.6|165
1632463200000|2021-09-24 06:00:00|13506.7|13503.7|13501|13498|13507.5|13503.7|13501|13497.6|355
1632463500000|2021-09-24 06:05:00|13500.9|13497.9|13505.2|13499.2|13505.5|13500.8|13500.2|13495.8|466
1632463800000|2021-09-24 06:10:00|13505.3|13499.3|13501.4|13498.4|13505.6|13501.1|13500.9|13496.4|285
1632464100000|2021-09-24 06:15:00|13501.5|13498.5|13503.7|13497.7|13505.6|13501.8|13501.5|13497|205
1632464400000|2021-09-24 06:20:00|13502.3|13499.3|13503|13500|13504.7|13500.2|13502.2|13497.7|190
1632464700000|2021-09-24 06:25:00|13502.9|13499.9|13503.5|13500.5|13505.9|13501.5|13502.8|13498.4|195
1632465000000|2021-09-24 06:30:00|13503.8|13500.8|13503.4|13500.4|13505.6|13501.1|13503.2|13498.7|191
1632465300000|2021-09-24 06:35:00|13503.3|13500.3|13505.5|13502.5|13506.7|13502.5|13503.3|13499|169
1632465600000|2021-09-24 06:40:00|13505.4|13502.4|13506.2|13503.2|13507.6|13503.5|13505.4|13501|160
1632465900000|2021-09-24 06:45:00|13506.1|13503.1|13512.2|13506.2|13512.5|13508.1|13506.1|13502.6|355
1632466200000|2021-09-24 06:50:00|13512.3|13506.3|13514.2|13508.2|13514.8|13510.1|13510.7|13506.2|292
1632466500000|2021-09-24 06:55:00|13512.6|13509.6|13512.4|13509.4|13514.5|13510.1|13511.1|13506.6|178
1632466800000|2021-09-24 07:00:00|13512.3|13509.3|13518.1|13512.1|13519.7|13513.7|13512.2|13508.2|428
1632467100000|2021-09-24 07:05:00|13517.9|13511.9|13517.7|13511.7|13520.8|13515.2|13516.3|13511.3|350
1632467400000|2021-09-24 07:10:00|13517.8|13511.8|13517.7|13511.7|13518.1|13513.3|13515.5|13511|307
1632467700000|2021-09-24 07:15:00|13517.8|13511.8|13514.5|13508.5|13518.3|13513.3|13512.7|13508.5|267
1632468000000|2021-09-24 07:20:00|13514.4|13508.4|13514.5|13511.5|13517|13512.3|13511.8|13507.4|296
1632468300000|2021-09-24 07:25:00|13515.5|13509.5|13512.8|13509.8|13515.6|13511.3|13511.5|13507.2|259
1632468600000|2021-09-24 07:30:00|13513|13510|13514.1|13508.1|13516.3|13511.8|13512.4|13507.9|222
1632468900000|2021-09-24 07:35:00|13514.2|13508.2|13511.9|13508.9|13514.2|13509.6|13510.9|13506.4|162
1632469200000|2021-09-24 07:40:00|13512.1|13509.1|13517.6|13511.6|13517.9|13513.5|13512.1|13507.5|233
1632469500000|2021-09-24 07:45:00|13517.7|13511.7|13517.8|13511.8|13519.3|13514.6|13515|13510.2|236
1632469800000|2021-09-24 07:50:00|13516.3|13513.3|13516.2|13510.2|13517.6|13513.3|13514.5|13510.1|182
1632470100000|2021-09-24 07:55:00|13516.4|13510.4|13512.2|13509.2|13516.6|13512|13512.1|13507.6|137
1632470400000|2021-09-24 08:00:00|13512.1|13509.1|13513.4|13507.4|13517.3|13512.9|13511.6|13507.2|224
1632470700000|2021-09-24 08:05:00|13513.3|13507.3|13519.3|13513.3|13519.4|13514.7|13511.8|13507.3|385
1632471000000|2021-09-24 08:10:00|13519.2|13513.2|13519.7|13513.7|13519.9|13515.2|13516.5|13511.6|306
1632471300000|2021-09-24 08:15:00|13518.3|13515.3|13519.8|13513.8|13520.3|13515.8|13516.7|13511.5|317
1632471600000|2021-09-24 08:20:00|13519.7|13513.7|13517.1|13511.1|13520.2|13515.7|13516.2|13510.9|224
1632471900000|2021-09-24 08:25:00|13517|13511|13513.9|13510.9|13517.2|13512.7|13513.7|13509.2|333
1632472200000|2021-09-24 08:30:00|13513.8|13510.8|13513.5|13507.5|13515.4|13510.9|13511.3|13506.7|221
1632472500000|2021-09-24 08:35:00|13513.6|13507.6|13518.5|13512.5|13519.4|13514.7|13512|13507.4|279
1632472800000|2021-09-24 08:40:00|13518.6|13512.6|13519.1|13516.1|13520.7|13516.2|13516.4|13511.5|247
1632473100000|2021-09-24 08:45:00|13519|13516|13514.6|13508.6|13520.8|13516.1|13514.4|13508.5|305
1632473400000|2021-09-24 08:50:00|13514.5|13508.5|13513.6|13507.6|13514.9|13510.1|13511.3|13506.6|293
1632473700000|2021-09-24 08:55:00|13512.2|13509.2|13512|13509|13515.8|13511.7|13512|13507.9|288
1632474000000|2021-09-24 09:00:00|13511.9|13508.9|13512.6|13509.6|13514.6|13510.6|13511.4|13507.6|247
1632474300000|2021-09-24 09:05:00|13514.1|13508.1|13513.1|13510.1|13515.3|13511|13512.5|13508|170
1632474600000|2021-09-24 09:10:00|13513|13510|13515.5|13509.5|13515.5|13511|13512.5|13507.5|210
1632474900000|2021-09-24 09:15:00|13515.6|13509.6|13515.7|13509.7|13515.9|13511.6|13513|13508.5|183
1632475200000|2021-09-24 09:20:00|13515.6|13509.6|13514.1|13511.1|13515.8|13511.3|13513.4|13508.7|115
1632475500000|2021-09-24 09:25:00|13514|13511|13515.3|13509.3|13516.5|13512.1|13513.1|13508.8|130
1632475800000|2021-09-24 09:30:00|13515.4|13509.4|13514.7|13508.7|13515.4|13510.9|13512.7|13508.3|200
1632476100000|2021-09-24 09:35:00|13514.6|13508.6|13511.3|13508.3|13515|13510.3|13511.2|13506.7|213
1632476400000|2021-09-24 09:40:00|13511.4|13508.4|13512.5|13509.5|13515.2|13510.8|13511.4|13507|167
1632476700000|2021-09-24 09:45:00|13512.4|13509.4|13512.9|13509.9|13515|13510.5|13512.2|13507.9|214
1632477000000|2021-09-24 09:50:00|13512.8|13509.8|13512.2|13509.2|13514.5|13510|13511.4|13506.9|211
1632477300000|2021-09-24 09:55:00|13513.6|13507.6|13513.1|13510.1|13514.7|13510.3|13512|13507.5|213
1632477600000|2021-09-24 10:00:00|13513|13510|13513.9|13510.9|13515.7|13511.7|13512.9|13508.8|223
1632477900000|2021-09-24 10:05:00|13514|13511|13516.3|13513.3|13517.6|13513.6|13514|13509.9|259
1632478200000|2021-09-24 10:10:00|13516.4|13513.4|13517.5|13511.5|13518.2|13514.1|13514.9|13510.5|237
1632478500000|2021-09-24 10:15:00|13517.6|13511.6|13518.5|13512.5|13519|13514.6|13516|13511.6|219
1632478800000|2021-09-24 10:20:00|13518.7|13512.7|13514|13511|13519.1|13514.9|13514|13510.4|223
1632479100000|2021-09-24 10:25:00|13514.2|13511.2|13514.3|13508.3|13514.9|13511.4|13511.4|13506|330
1632479400000|2021-09-24 10:30:00|13514.4|13508.4|13524.8|13518.8|13525.8|13520.7|13513.1|13508.3|329
1632479700000|2021-09-24 10:35:00|13524.9|13518.9|13525.9|13519.9|13526.1|13520.7|13523.2|13518.7|185
1632480000000|2021-09-24 10:40:00|13526.1|13520.1|13526.7|13520.7|13528.7|13522.7|13526.1|13520.1|205
1632480300000|2021-09-24 10:45:00|13526.9|13520.9|13526.1|13520.1|13530.7|13526.2|13525.8|13519.8|176
1632480600000|2021-09-24 10:50:00|13526.2|13520.2|13524.5|13521.5|13528.2|13523.4|13524.3|13519.8|135
1632480900000|2021-09-24 10:55:00|13524.4|13521.4|13528.6|13522.6|13528.7|13524|13524.4|13520|166
1632481200000|2021-09-24 11:00:00|13528.5|13522.5|13528.6|13522.6|13528.8|13524.3|13526.9|13522.3|105
1632481500000|2021-09-24 11:05:00|13528.5|13522.5|13530.6|13524.6|13530.7|13525.9|13527|13522.5|176
1632481800000|2021-09-24 11:10:00|13530.7|13524.7|13537.4|13531.4|13537.5|13531.6|13530.7|13524.7|243
1632482100000|2021-09-24 11:15:00|13537.3|13531.3|13540.3|13534.3|13540.9|13534.9|13537.3|13531.3|234
1632482400000|2021-09-24 11:20:00|13540.2|13534.2|13541.1|13535.1|13541.1|13535.1|13537.9|13531.9|244
1632482700000|2021-09-24 11:25:00|13541|13535|13542.5|13536.5|13544.3|13538.3|13540.9|13534.9|232
1632483000000|2021-09-24 11:30:00|13542.6|13536.6|13542.2|13536.2|13542.7|13538.1|13540.7|13536.2|120
1632483300000|2021-09-24 11:35:00|13542.1|13536.1|13542.5|13536.5|13542.7|13538.1|13540.7|13535.1|151
1632483600000|2021-09-24 11:40:00|13542.4|13536.4|13544.4|13538.4|13544.8|13540|13542|13536.3|252
1632483900000|2021-09-24 11:45:00|13544.3|13538.3|13542.3|13536.3|13544.7|13538.9|13541.9|13536.3|174
1632484200000|2021-09-24 11:50:00|13542.2|13536.2|13542.7|13536.7|13543.2|13537.9|13540.6|13535.3|183
1632484500000|2021-09-24 11:55:00|13542.6|13536.6|13544|13538|13545.1|13539.1|13541.9|13536.5|184
1632484800000|2021-09-24 12:00:00|13543.9|13537.9|13542.9|13536.9|13544.8|13538.8|13542.1|13536.1|302
1632485100000|2021-09-24 12:05:00|13542|13536|13541|13535|13542.8|13536.8|13540.4|13534.4|299
1632485400000|2021-09-24 12:10:00|13541.1|13535.1|13540.5|13534.5|13541.5|13536.8|13539|13534.1|239
1632485700000|2021-09-24 12:15:00|13540.6|13534.6|13542.1|13536.1|13542.3|13536.8|13538.7|13533.6|384
1632486000000|2021-09-24 12:20:00|13542.2|13536.2|13546.2|13540.2|13547.6|13543.2|13542.2|13536.2|288
1632486300000|2021-09-24 12:25:00|13546.1|13540.1|13546.8|13540.8|13547.2|13542.8|13544.5|13540|190
1632486600000|2021-09-24 12:30:00|13546.9|13540.9|13551.5|13545.5|13551.8|13547.1|13546.5|13540.5|318
1632486900000|2021-09-24 12:35:00|13551.6|13545.6|13551.8|13545.8|13552.2|13547.3|13548.9|13544.5|265
1632487200000|2021-09-24 12:40:00|13551.7|13545.7|13549|13546|13552.9|13548.4|13547.6|13542.9|252
1632487500000|2021-09-24 12:45:00|13550.5|13544.5|13550.7|13544.7|13550.7|13546.2|13546.9|13542.4|299
1632487800000|2021-09-24 12:50:00|13550.6|13544.6|13550.5|13544.5|13551.2|13545.9|13547.5|13542.4|303
1632488100000|2021-09-24 12:55:00|13550.6|13544.6|13551.6|13545.6|13551.6|13547|13547.9|13543.4|254
1632488400000|2021-09-24 13:00:00|13551.5|13545.5|13555.6|13549.6|13555.6|13550.6|13551.4|13545.4|316
1632488700000|2021-09-24 13:05:00|13555.5|13549.5|13556.3|13550.3|13558.1|13553|13555.2|13549.2|333
1632489000000|2021-09-24 13:10:00|13556.2|13550.2|13552.4|13546.4|13556.4|13550.4|13550.8|13546.2|253
1632489300000|2021-09-24 13:15:00|13552.5|13546.5|13549.5|13543.5|13553.2|13547.7|13547.4|13542.9|195
1632489600000|2021-09-24 13:20:00|13549.4|13543.4|13546.1|13540.1|13549.5|13544.5|13544.6|13540.1|321
1632489900000|2021-09-24 13:25:00|13546|13540|13544|13538|13546|13541.3|13542.5|13537.2|258
1632490200000|2021-09-24 13:30:00|13543.9|13537.9|13539|13533|13544.7|13540.2|13537.8|13532.3|462
1632490500000|2021-09-24 13:35:00|13539.1|13533.1|13536.3|13530.3|13539.8|13535.2|13534.9|13529|381
1632490800000|2021-09-24 13:40:00|13536.4|13530.4|13540.1|13534.1|13541|13535|13534.8|13529.5|245
1632491100000|2021-09-24 13:45:00|13540.2|13534.2|13542.1|13539.1|13544.8|13540.2|13539.3|13534.1|218
1632491400000|2021-09-24 13:50:00|13542|13539|13540.7|13537.7|13543.4|13539.2|13538.2|13532.2|361
1632491700000|2021-09-24 13:55:00|13540.6|13537.6|13539|13533|13542.5|13537.6|13538.4|13532.4|262
1632492000000|2021-09-24 14:00:00|13539.1|13533.1|13539.4|13533.4|13540.4|13534.4|13537.4|13531.4|319
1632492300000|2021-09-24 14:05:00|13539.3|13533.3|13544.6|13538.6|13546.5|13541.9|13538.4|13532.7|490
1632492600000|2021-09-24 14:10:00|13544.4|13538.4|13547.2|13541.2|13548.2|13543.8|13543|13538.4|347
1632492900000|2021-09-24 14:15:00|13547.1|13541.1|13550.7|13544.7|13551.3|13546.2|13544.5|13540.1|362
1632493200000|2021-09-24 14:20:00|13550.6|13544.6|13546.8|13540.8|13551.3|13545.4|13544.7|13540.2|272
1632493500000|2021-09-24 14:25:00|13546.9|13540.9|13547.5|13541.5|13549.4|13544.6|13545.7|13540.2|257
1632493800000|2021-09-24 14:30:00|13547.6|13541.6|13546.6|13540.6|13547.7|13543.1|13544|13538|339
1632494100000|2021-09-24 14:35:00|13546.5|13540.5|13547.8|13541.8|13547.8|13543.2|13544.9|13540.2|277
1632494400000|2021-09-24 14:40:00|13547.7|13541.7|13546.1|13540.1|13548|13542.9|13543.4|13539|378
1632494700000|2021-09-24 14:45:00|13546.2|13540.2|13548|13542|13548|13543.4|13544.1|13539.6|296
1632495000000|2021-09-24 14:50:00|13548.1|13542.1|13548.6|13542.6|13550.3|13545.9|13546|13541.4|233
1632495300000|2021-09-24 14:55:00|13548.5|13542.5|13542.3|13539.3|13548.5|13543.3|13541.2|13536.6|286
1632495600000|2021-09-24 15:00:00|13542.4|13539.4|13538.7|13532.7|13544.8|13539.5|13538.5|13532.5|291
1632495900000|2021-09-24 15:05:00|13538.8|13532.8|13538.5|13532.5|13541.4|13535.4|13538.4|13532.4|164
1632496200000|2021-09-24 15:10:00|13538.4|13532.4|13539.3|13533.3|13539.8|13533.8|13537.8|13531.8|168
1632496500000|2021-09-24 15:15:00|13539.4|13533.4|13542|13536|13542.4|13536.4|13539.2|13533.2|268
1632496800000|2021-09-24 15:20:00|13541.9|13535.9|13544.1|13538.1|13544.2|13538.2|13541.2|13535.2|247
1632497100000|2021-09-24 15:25:00|13544.2|13538.2|13545.1|13539.1|13545.7|13539.7|13543.2|13537.2|209
1632497400000|2021-09-24 15:30:00|13544.9|13538.9|13545|13539|13545.3|13540.5|13542.7|13537.8|177
1632497700000|2021-09-24 15:35:00|13545.1|13539.1|13544.5|13538.5|13547|13541.5|13543.6|13538|218
1632498000000|2021-09-24 15:40:00|13544.4|13538.4|13543.3|13537.3|13544.8|13540.1|13541.7|13537.3|100
1632498300000|2021-09-24 15:45:00|13543.4|13537.4|13541.4|13535.4|13544.6|13539.5|13540.4|13535.2|149
1632498600000|2021-09-24 15:50:00|13541.3|13535.3|13538.4|13532.4|13541.4|13535.4|13538.1|13532.1|137
1632498900000|2021-09-24 15:55:00|13537.1|13534.1|13538.5|13532.5|13539.2|13534.1|13536.1|13531.1|187
1632499200000|2021-09-24 16:00:00|13538.4|13532.4|13535|13529|13538.8|13534|13535|13529|290
1632499500000|2021-09-24 16:05:00|13535.1|13529.1|13533.4|13527.4|13535.3|13530.5|13531.7|13526.8|179
1632499800000|2021-09-24 16:10:00|13533.3|13527.3|13531.3|13525.3|13533.5|13529.2|13529.5|13524.8|191
1632500100000|2021-09-24 16:15:00|13531.4|13525.4|13530.4|13524.4|13531.4|13525.4|13528.3|13523.3|187
1632500400000|2021-09-24 16:20:00|13530.3|13524.3|13530.6|13524.6|13531.3|13525.3|13528.5|13522.5|231
1632500700000|2021-09-24 16:25:00|13530.7|13524.7|13531.6|13525.6|13532.1|13526.7|13529.7|13524.2|191
1632501000000|2021-09-24 16:30:00|13531.7|13525.7|13533.2|13527.2|13533.2|13527.2|13530.2|13525.5|101
1632501300000|2021-09-24 16:35:00|13533.3|13527.3|13533.5|13527.5|13534.2|13529.6|13531.2|13526.3|128
1632501600000|2021-09-24 16:40:00|13533.4|13527.4|13533.5|13527.5|13533.6|13529.1|13531.5|13526.4|109
1632501900000|2021-09-24 16:45:00|13533.6|13527.6|13533.6|13527.6|13533.9|13529.3|13532.1|13527.4|80
1632502200000|2021-09-24 16:50:00|13533.8|13527.8|13535.3|13529.3|13535.4|13530.8|13532.3|13527.7|92
1632502500000|2021-09-24 16:55:00|13535.2|13529.2|13535.6|13529.6|13535.9|13531|13533.7|13528.9|83
1632502800000|2021-09-24 17:00:00|13535.5|13529.5|13535.2|13529.2|13536.1|13530.1|13534.7|13528.7|141
1632503100000|2021-09-24 17:05:00|13535.1|13529.1|13534.3|13528.3|13535.5|13530|13532.7|13528.1|99
1632503400000|2021-09-24 17:10:00|13534.2|13528.2|13533|13527|13534.3|13529.7|13531.6|13526.7|79
1632503700000|2021-09-24 17:15:00|13532.9|13526.9|13532.4|13526.4|13533.3|13527.3|13531.6|13525.6|182
1632504000000|2021-09-24 17:20:00|13532.5|13526.5|13531.2|13525.2|13532.6|13526.6|13530.8|13524.8|172
1632504300000|2021-09-24 17:25:00|13531.1|13525.1|13531.6|13525.6|13533|13527|13531.1|13525.1|182
1632504600000|2021-09-24 17:30:00|13531.7|13525.7|13533.2|13527.2|13533.7|13527.7|13531.6|13525.6|205
1632504900000|2021-09-24 17:35:00|13533.4|13527.4|13535.6|13529.6|13536.4|13530.4|13533.1|13527.1|153
1632505200000|2021-09-24 17:40:00|13535.5|13529.5|13536.2|13530.2|13536.8|13531.5|13534.1|13529.2|104
1632505500000|2021-09-24 17:45:00|13536.3|13530.3|13536.6|13530.6|13536.7|13532.1|13534.5|13530.1|71
1632505800000|2021-09-24 17:50:00|13536.7|13530.7|13538.1|13532.1|13538.4|13532.6|13535|13530.5|98
1632506100000|2021-09-24 17:55:00|13538|13532|13539.6|13533.6|13539.7|13534.4|13537.3|13532|141
1632506400000|2021-09-24 18:00:00|13539.5|13533.5|13540.2|13534.2|13540.9|13536|13538.2|13533|189
1632506700000|2021-09-24 18:05:00|13539.9|13533.9|13540.6|13534.6|13540.8|13536.1|13538.3|13532.3|136
1632507000000|2021-09-24 18:10:00|13540.5|13534.5|13540.1|13534.1|13540.6|13535.7|13538.7|13533.4|140
1632507300000|2021-09-24 18:15:00|13540|13534|13541.7|13535.7|13541.7|13535.7|13539.7|13533.7|113
1632507600000|2021-09-24 18:20:00|13541.8|13535.8|13541.4|13535.4|13542.1|13536.8|13539.6|13535|145
1632507900000|2021-09-24 18:25:00|13541.5|13535.5|13540.2|13534.2|13541.6|13535.6|13540.1|13534.1|119
1632508200000|2021-09-24 18:30:00|13540.3|13534.3|13540.5|13534.5|13540.9|13536|13538.8|13534.1|103
1632508500000|2021-09-24 18:35:00|13540.4|13534.4|13541.9|13535.9|13541.9|13536|13538.9|13534.2|123
1632508800000|2021-09-24 18:40:00|13541.6|13535.6|13541.5|13535.5|13542.3|13536.3|13541.5|13535.5|111
1632509100000|2021-09-24 18:45:00|13541.6|13535.6|13541.3|13535.3|13541.7|13535.7|13541.2|13535.2|88
1632509400000|2021-09-24 18:50:00|13541.4|13535.4|13541|13535|13541.6|13536.9|13539.6|13534.7|122
1632509700000|2021-09-24 18:55:00|13540.9|13534.9|13541.1|13535.1|13541.4|13535.4|13540.3|13534.3|157
1632510000000|2021-09-24 19:00:00|13541|13535|13541.2|13535.2|13541.6|13535.6|13540.7|13534.7|120
1632510300000|2021-09-24 19:05:00|13541.3|13535.3|13540.9|13534.9|13542.1|13536.1|13540.8|13534.8|115
1632510600000|2021-09-24 19:10:00|13540.8|13534.8|13541.8|13535.8|13542.6|13536.6|13540.7|13534.7|136
1632510900000|2021-09-24 19:15:00|13541.7|13535.7|13542.2|13536.2|13542.4|13536.4|13541.3|13535.3|113
1632511200000|2021-09-24 19:20:00|13542.4|13536.4|13540.8|13534.8|13542.5|13536.5|13540.8|13534.8|98
1632511500000|2021-09-24 19:25:00|13540.9|13534.9|13540.3|13534.3|13541.2|13535.2|13540.3|13534.3|115
1632511800000|2021-09-24 19:30:00|13540.1|13534.1|13539|13533|13540.1|13534.1|13536.5|13530.5|182
1632512100000|2021-09-24 19:35:00|13538.9|13532.9|13540.5|13534.5|13540.8|13534.8|13538.9|13532.9|174
1632512400000|2021-09-24 19:40:00|13540.4|13534.4|13540.2|13534.2|13540.5|13534.5|13539.8|13533.8|65
1632512700000|2021-09-24 19:45:00|13540.3|13534.3|13540.5|13534.5|13540.9|13534.9|13540.1|13534.1|129
1632513000000|2021-09-24 19:50:00|13540.4|13534.4|13539.2|13533.2|13541.1|13535.1|13538.9|13532.9|174
1632513300000|2021-09-24 19:55:00|13539.3|13533.3|13536.4|13530.4|13539.5|13533.5|13536.1|13530.1|160
1632513600000|2021-09-24 20:00:00|13536.3|13530.3|13538.1|13532.1|13539.4|13533.4|13535.8|13529.8|202
1632513900000|2021-09-24 20:05:00|13538.2|13532.2|13537|13531|13538.2|13532.2|13536.8|13530.8|216
1632514200000|2021-09-24 20:10:00|13537.3|13531.3|13536.8|13530.8|13537.4|13531.4|13536.3|13530.3|63
1632514500000|2021-09-24 20:15:00|13536.7|13530.7|13536.1|13530.1|13536.9|13530.9|13535.9|13529.9|111
1632514800000|2021-09-24 20:20:00|13536|13530|13536|13530|13536.7|13530.7|13535.9|13529.9|81
1632515100000|2021-09-24 20:25:00|13536.1|13530.1|13536.1|13530.1|13536.7|13530.7|13535.9|13529.9|92
1632515400000|2021-09-24 20:30:00|13536|13530|13534.9|13528.9|13536.5|13530.5|13534.5|13528.5|460
1632515700000|2021-09-24 20:35:00|13535.1|13529.1|13535.4|13529.4|13535.6|13529.6|13534.6|13528.6|266
1632516000000|2021-09-24 20:40:00|13535.2|13529.2|13534.2|13528.2|13535.6|13529.6|13528.8|13521.8|332
1632516300000|2021-09-24 20:45:00|13534.1|13528.1|13544.5|13529.5|13549|13534|13528.9|13522.1|384
1632516600000|2021-09-24 20:50:00|13544.9|13529.9|13545.9|13530.9|13551|13536|13538.6|13523.6|312
1632516900000|2021-09-24 20:55:00|13545.8|13530.8|13549.1|13534.1|13551.1|13536.1|13540.5|13525.5|476
1632686400000|2021-09-26 20:00:00|13552.3|13531.3|13548|13527|13552.3|13531.3|13548|13527|13
1632686700000|2021-09-26 20:05:00|13547.1|13526.1|13548.9|13527.9|13552.3|13531.3|13547.1|13526.1|8
1632687000000|2021-09-26 20:10:00|13548|13527|13548.9|13527.9|13548.9|13527.9|13548|13527|12
1632687300000|2021-09-26 20:15:00|13548|13527|13552.3|13531.3|13552.3|13531.3|13548|13527|20
1632687600000|2021-09-26 20:20:00|13548.9|13527.9|13548.9|13527.9|13552.3|13531.3|13548|13527|12
1632687900000|2021-09-26 20:25:00|13548|13527|13548.9|13527.9|13549.8|13528.8|13548|13527|12
1632688200000|2021-09-26 20:30:00|13548|13527|13548.9|13527.9|13548.9|13527.9|13548|13527|10
1632688500000|2021-09-26 20:35:00|13548|13527|13552.3|13531.3|13552.3|13531.3|13548|13527|14
1632688800000|2021-09-26 20:40:00|13548.9|13527.9|13548|13527|13552.3|13531.3|13548|13527|10
1632689100000|2021-09-26 20:45:00|13548.9|13527.9|13548.9|13527.9|13548.9|13527.9|13548|13527|13
1632689400000|2021-09-26 20:50:00|13548|13527|13548.9|13527.9|13552.3|13531.3|13547.1|13526.1|16
1632689700000|2021-09-26 20:55:00|13548|13527|13548|13527|13552.3|13531.3|13548|13527|14
1632690000000|2021-09-26 21:00:00|13550.5|13529.5|13553.5|13532.9|13554.7|13533.7|13549.3|13528.3|71
1632690300000|2021-09-26 21:05:00|13551.9|13530.9|13552.4|13531.4|13556|13535|13548.9|13527.9|67
1632690600000|2021-09-26 21:10:00|13553.2|13532.2|13549.8|13528.8|13559|13538|13547.6|13526.6|65
1632690900000|2021-09-26 21:15:00|13549.9|13528.9|13548.1|13527.1|13555.4|13534.4|13547.3|13526.3|83
1632691200000|2021-09-26 21:20:00|13548|13527|13548.8|13527.8|13553.2|13532.2|13547.7|13526.7|60
1632691500000|2021-09-26 21:25:00|13548.7|13527.7|13548.7|13527.7|13555.6|13534.6|13547.6|13526.6|61
1632691800000|2021-09-26 21:30:00|13547.8|13526.8|13548.6|13527.6|13552.4|13531.4|13547.5|13526.5|76
1632692100000|2021-09-26 21:35:00|13548.2|13527.2|13551.7|13530.7|13553.5|13532.5|13547.4|13526.4|72
1632692400000|2021-09-26 21:40:00|13551.5|13530.5|13548.3|13527.3|13552.2|13531.2|13547.5|13526.5|62
1632692700000|2021-09-26 21:45:00|13549.2|13528.2|13548.7|13527.7|13552.2|13531.2|13546.8|13525.8|80
1632693000000|2021-09-26 21:50:00|13551.8|13530.8|13548.4|13527.4|13555.9|13534.9|13547.3|13526.3|73
1632693300000|2021-09-26 21:55:00|13549.7|13528.7|13548.8|13527.8|13553.1|13532.1|13547.6|13526.6|75
1632693600000|2021-09-26 22:00:00|13548.1|13527.1|13545.9|13530.9|13553.8|13535.3|13540.7|13519.7|118
1632693900000|2021-09-26 22:05:00|13545.3|13530.3|13545.6|13530.6|13554.6|13539.6|13544.5|13529.5|179
1632694200000|2021-09-26 22:10:00|13545.5|13530.5|13544.1|13531.7|13545.5|13535.1|13542.7|13529.7|158
1632694500000|2021-09-26 22:15:00|13543.8|13532|13543.7|13530.5|13545.2|13533.9|13542.7|13529.7|130
1632694800000|2021-09-26 22:20:00|13544|13530.3|13544.3|13529.7|13545.2|13533.8|13541.8|13529.5|114
1632695100000|2021-09-26 22:25:00|13544.4|13529.6|13544.3|13529.7|13544.6|13534.6|13540.7|13529.5|89
1632695400000|2021-09-26 22:30:00|13542.7|13533|13542.8|13530.8|13544.8|13534.4|13540.7|13529.5|128
1632695700000|2021-09-26 22:35:00|13542.3|13531.1|13543.2|13531.6|13544.4|13534.3|13540.8|13529.8|129
1632696000000|2021-09-26 22:40:00|13543.4|13532.7|13542.1|13532.3|13545|13534.8|13541.7|13529.5|129
1632696300000|2021-09-26 22:45:00|13542.8|13531.7|13542.6|13532.2|13545|13534.9|13541.1|13529.7|142
1632696600000|2021-09-26 22:50:00|13543|13531.9|13540.8|13534.4|13544.7|13535|13540.7|13529.7|114
1632696900000|2021-09-26 22:55:00|13541.5|13533.5|13539.7|13533.6|13543.2|13533.7|13539.1|13529.8|140
1632697200000|2021-09-26 23:00:00|13539.9|13533.4|13544.3|13538.3|13544.3|13538.3|13539.7|13533.4|114
1632697500000|2021-09-26 23:05:00|13544.2|13538.2|13542.2|13536.2|13544.3|13538.3|13542|13536|156
1632697800000|2021-09-26 23:10:00|13542.3|13536.3|13541.7|13535.7|13542.5|13536.5|13541.2|13535.2|139
1632698100000|2021-09-26 23:15:00|13541.8|13535.8|13542.1|13536.1|13542.7|13536.7|13541.8|13535.8|105
1632698400000|2021-09-26 23:20:00|13541.9|13535.9|13541.1|13535.1|13542.2|13536.2|13540.6|13534.6|114
1632698700000|2021-09-26 23:25:00|13541.2|13535.2|13541.1|13535.1|13541.2|13535.2|13540.7|13534.7|83
1632699000000|2021-09-26 23:30:00|13541.2|13535.2|13541.7|13535.7|13542.8|13536.8|13541|13535|138
1632699300000|2021-09-26 23:35:00|13541.8|13535.8|13542.1|13536.1|13542.5|13536.5|13541.7|13535.7|118
1632699600000|2021-09-26 23:40:00|13542.2|13536.2|13539.1|13533.1|13542.2|13536.2|13538.1|13532.1|146
1632699900000|2021-09-26 23:45:00|13539|13533|13538.9|13532.9|13539.1|13533.1|13537.8|13531.8|97
1632700200000|2021-09-26 23:50:00|13539|13533|13536.8|13530.8|13539|13533|13535.4|13529.4|143
1632700500000|2021-09-26 23:55:00|13536.9|13530.9|13536.2|13530.2|13537|13531|13534.6|13528.6|140
1632700800000|2021-09-27 00:00:00|13536.3|13530.3|13533.5|13527.5|13537.1|13532.3|13533.5|13527.5|219
1632701100000|2021-09-27 00:05:00|13533.4|13527.4|13534.3|13531.3|13536.5|13531.9|13531.8|13527.4|147
1632701400000|2021-09-27 00:10:00|13534.4|13531.4|13532.2|13526.2|13535.8|13531.4|13531|13526.1|156
1632701700000|2021-09-27 00:15:00|13532.1|13526.1|13531.8|13528.8|13534|13529.6|13530.2|13525.8|168
1632702000000|2021-09-27 00:20:00|13533.2|13527.2|13532.1|13529.1|13534.6|13530.2|13531.7|13527.1|156
1632702300000|2021-09-27 00:25:00|13532|13529|13530.5|13527.5|13534.1|13529.5|13530.4|13526.5|101
1632702600000|2021-09-27 00:30:00|13530.6|13527.6|13530.2|13527.2|13532.6|13528.1|13529.3|13524.8|175
1632702900000|2021-09-27 00:35:00|13530.1|13527.1|13529.8|13526.8|13531.4|13527.7|13529.2|13524.8|96
1632703200000|2021-09-27 00:40:00|13531.3|13525.3|13526.6|13520.6|13531.3|13526.9|13525.3|13520.5|181
1632703500000|2021-09-27 00:45:00|13526.7|13520.7|13525.2|13522.2|13527.5|13523.1|13523.6|13519.2|214
1632703800000|2021-09-27 00:50:00|13525.3|13522.3|13524.4|13521.4|13527.4|13523|13524.4|13520.1|231
1632704100000|2021-09-27 00:55:00|13524.5|13521.5|13526.8|13523.8|13528.4|13524|13523.8|13519.8|164
1632704400000|2021-09-27 01:00:00|13526.3|13523.3|13523.8|13520.8|13527.1|13523.3|13523.1|13520.1|220
1632704700000|2021-09-27 01:05:00|13523.9|13520.9|13520.7|13517.7|13525|13521|13520.5|13516|219
1632705000000|2021-09-27 01:10:00|13522.3|13516.3|13524.1|13518.1|13524.3|13520|13520.4|13515.9|140
1632705300000|2021-09-27 01:15:00|13523.9|13517.9|13519.3|13516.3|13524|13518.6|13518|13513.4|208
1632705600000|2021-09-27 01:20:00|13519.4|13516.4|13518.8|13515.8|13521.7|13517.5|13516.4|13511.9|227
1632705900000|2021-09-27 01:25:00|13520.3|13514.3|13520.5|13517.5|13522.1|13518.1|13518.8|13514.3|129
1632706200000|2021-09-27 01:30:00|13520.6|13517.6|13519.4|13516.4|13521.7|13517.8|13518.8|13515|130
1632706500000|2021-09-27 01:35:00|13519.3|13516.3|13521.1|13515.1|13521.4|13517|13516.7|13512.3|188
1632706800000|2021-09-27 01:40:00|13521|13515|13516.7|13513.7|13521.6|13517|13515.9|13511.4|172
1632707100000|2021-09-27 01:45:00|13516.6|13513.6|13514.3|13511.3|13517.7|13513.6|13513.8|13509.3|237
1632707400000|2021-09-27 01:50:00|13514.2|13511.2|13514.5|13511.5|13516.3|13511.9|13514.2|13509.8|127
1632707700000|2021-09-27 01:55:00|13514.4|13511.4|13515.8|13512.8|13517.2|13512.9|13514|13509.4|112
1632708000000|2021-09-27 02:00:00|13515.9|13512.9|13516.6|13513.6|13518.3|13513.8|13514.6|13510.5|138
1632708300000|2021-09-27 02:05:00|13516.5|13513.5|13517.5|13511.5|13517.9|13513.5|13514.6|13510.1|156
1632708600000|2021-09-27 02:10:00|13517.6|13511.6|13521.9|13515.9|13521.9|13517.2|13515.9|13511.4|190
1632708900000|2021-09-27 02:15:00|13521.8|13515.8|13523.7|13517.7|13524.8|13520.3|13520.4|13515.8|288
1632709200000|2021-09-27 02:20:00|13523.6|13517.6|13523.6|13517.6|13525.8|13521.4|13521.2|13516.8|180
1632709500000|2021-09-27 02:25:00|13522.1|13519.1|13522.8|13519.8|13524.7|13520.2|13520.9|13516.5|232
1632709800000|2021-09-27 02:30:00|13522.7|13519.7|13520.9|13517.9|13524.6|13520.2|13520.9|13516.2|172
1632710100000|2021-09-27 02:35:00|13520.8|13517.8|13522.2|13516.2|13523.4|13518.8|13520|13515.6|178
1632710400000|2021-09-27 02:40:00|13522.1|13516.1|13522.5|13516.5|13522.6|13518.1|13519.8|13515.3|142
1632710700000|2021-09-27 02:45:00|13520.9|13517.9|13519.7|13516.7|13522.3|13517.9|13519.5|13515.1|120
1632711000000|2021-09-27 02:50:00|13519.8|13516.8|13523.5|13517.5|13523.5|13519|13519.7|13515.2|106
1632711300000|2021-09-27 02:55:00|13521.8|13518.8|13522.9|13519.9|13524.7|13520.3|13521.8|13517.3|144
1632711600000|2021-09-27 03:00:00|13523|13520|13522.2|13519.2|13524.8|13520.3|13521.6|13517.2|165
1632711900000|2021-09-27 03:05:00|13522.1|13519.1|13521.1|13518.1|13523.7|13519.4|13520.9|13516.4|104
1632712200000|2021-09-27 03:10:00|13521|13518|13520.4|13517.4|13522|13518.6|13519.3|13515|146
1632712500000|2021-09-27 03:15:00|13520.6|13517.6|13521.6|13515.6|13522.8|13518.4|13519.9|13515.4|112
1632712800000|2021-09-27 03:20:00|13520.1|13517.1|13521.7|13518.7|13523.6|13519.1|13519.5|13515|127
1632713100000|2021-09-27 03:25:00|13521.5|13518.5|13521.2|13518.2|13523.3|13518.8|13520.6|13516.2|131
1632713400000|2021-09-27 03:30:00|13521.3|13518.3|13520.8|13514.8|13522.8|13518.4|13519.2|13514.6|136
1632713700000|2021-09-27 03:35:00|13520.7|13514.7|13520.6|13517.6|13522.1|13517.6|13519|13514.6|123
1632714000000|2021-09-27 03:40:00|13520.5|13517.5|13520.7|13517.7|13522.5|13518.1|13520.5|13515.9|83
1632714300000|2021-09-27 03:45:00|13520.8|13517.8|13521.7|13518.7|13523.3|13518.8|13520.4|13516|81
1632714600000|2021-09-27 03:50:00|13521.6|13518.6|13525.5|13519.5|13525.5|13521.1|13521.6|13518.6|129
1632714900000|2021-09-27 03:55:00|13526.1|13520.1|13524.8|13518.8|13526.9|13522.1|13523.3|13518.8|128
1632715200000|2021-09-27 04:00:00|13524.9|13518.9|13522.8|13519.8|13525|13520.9|13522.4|13518.1|84
1632715500000|2021-09-27 04:05:00|13522.7|13519.7|13521.6|13518.6|13525|13520.6|13521.6|13517.6|116
1632715800000|2021-09-27 04:10:00|13521.7|13518.7|13524.5|13518.5|13524.6|13520|13521.5|13517|104
1632716100000|2021-09-27 04:15:00|13524.4|13518.4|13525.2|13519.2|13525.5|13521|13523.1|13518.4|102
1632716400000|2021-09-27 04:20:00|13525.1|13519.1|13522.6|13519.6|13525.2|13520.8|13522.5|13518|83
1632716700000|2021-09-27 04:25:00|13522.7|13519.7|13524.9|13518.9|13525.3|13520.1|13522.4|13517.8|100
1632717000000|2021-09-27 04:30:00|13525.1|13519.1|13525.8|13522.8|13527.7|13523.2|13523.6|13518.9|124
1632717300000|2021-09-27 04:35:00|13525.9|13522.9|13527.4|13524.4|13529.3|13524.7|13525.8|13521.2|117
1632717600000|2021-09-27 04:40:00|13528.9|13522.9|13528.7|13522.7|13529.5|13525|13527.1|13522.6|91
1632717900000|2021-09-27 04:45:00|13527.3|13524.3|13530|13524|13530.9|13526.3|13527.2|13522.3|141
1632718200000|2021-09-27 04:50:00|13530.1|13524.1|13529.3|13523.3|13530.7|13525.9|13528.3|13523|121
1632718500000|2021-09-27 04:55:00|13529.4|13523.4|13529.1|13526.1|13530.9|13526.5|13527.9|13523.4|110
1632718800000|2021-09-27 05:00:00|13529.2|13526.2|13526.8|13523.8|13531.2|13526.7|13526.6|13522.2|110
1632719100000|2021-09-27 05:05:00|13526.7|13523.7|13527.5|13524.5|13529.1|13524.5|13526|13521.5|105
1632719400000|2021-09-27 05:10:00|13527.4|13524.4|13525.9|13522.9|13529.7|13525.3|13525.9|13521.4|141
1632719700000|2021-09-27 05:15:00|13526|13523|13526.2|13523.2|13528.1|13523.7|13525.8|13521.5|65
1632720000000|2021-09-27 05:20:00|13526.3|13523.3|13527.2|13524.2|13528.9|13524.4|13526.2|13522.3|73
1632720300000|2021-09-27 05:25:00|13527.3|13524.3|13528.8|13525.8|13530.7|13525.9|13527.2|13522.7|77
1632720600000|2021-09-27 05:30:00|13528.9|13525.9|13527.5|13524.5|13530.9|13526.4|13527.4|13523.1|160
1632720900000|2021-09-27 05:35:00|13527.4|13524.4|13528.9|13525.9|13530.1|13526.2|13527.1|13523|136
1632721200000|2021-09-27 05:40:00|13528.8|13525.8|13527.2|13524.2|13530.2|13526.2|13527|13522.5|125
1632721500000|2021-09-27 05:45:00|13527.1|13524.1|13526.2|13523.2|13528.7|13524.3|13525|13521.2|108
1632721800000|2021-09-27 05:50:00|13526.3|13523.3|13526.1|13523.1|13528.5|13524.2|13524.9|13520.4|232
1632722100000|2021-09-27 05:55:00|13526.2|13523.2|13526.6|13523.6|13528.7|13524.3|13525|13520.7|238
1632722400000|2021-09-27 06:00:00|13526.5|13523.5|13528.3|13522.3|13529.3|13524.9|13524.6|13519.5|314
1632722700000|2021-09-27 06:05:00|13528.4|13522.4|13532.5|13526.5|13534.5|13529.2|13527.4|13522.4|329
1632723000000|2021-09-27 06:10:00|13532.4|13526.4|13533|13530|13537|13532.1|13530.4|13525.6|296
1632723300000|2021-09-27 06:15:00|13532.8|13529.8|13533.2|13530.2|13534.8|13530.5|13530.8|13526.8|206
1632723600000|2021-09-27 06:20:00|13533.3|13530.3|13537.5|13531.5|13538|13533.6|13532.8|13528.4|283
1632723900000|2021-09-27 06:25:00|13536.1|13533.1|13535.9|13532.9|13537.7|13533.3|13534.5|13530.1|199
1632724200000|2021-09-27 06:30:00|13536|13533|13536.1|13533.1|13537.8|13533.1|13535.1|13530.6|243
1632724500000|2021-09-27 06:35:00|13536|13533|13535.6|13529.6|13537.7|13533.2|13533.8|13528.3|294
1632724800000|2021-09-27 06:40:00|13535.5|13529.5|13535.4|13532.4|13536.6|13532.5|13532.2|13527.7|258
1632725100000|2021-09-27 06:45:00|13535.3|13532.3|13534.6|13531.6|13537.2|13532.7|13533.8|13529.3|204
1632725400000|2021-09-27 06:50:00|13534.7|13531.7|13537|13531|13537.6|13533.1|13534.5|13530|234
1632725700000|2021-09-27 06:55:00|13536.9|13530.9|13536.8|13533.8|13539.7|13535.2|13534.8|13530.4|247
1632726000000|2021-09-27 07:00:00|13538.4|13532.4|13540.3|13537.3|13542.5|13537.9|13536.7|13532.3|315
1632726300000|2021-09-27 07:05:00|13540.4|13537.4|13537|13534|13541.8|13537.7|13537|13533.5|265
1632726600000|2021-09-27 07:10:00|13537.1|13534.1|13535.1|13532.1|13538.7|13534.2|13534.9|13530.6|201
1632726900000|2021-09-27 07:15:00|13535.2|13532.2|13531.1|13528.1|13535.3|13532.3|13531.1|13526.5|229
1632727200000|2021-09-27 07:20:00|13531.2|13528.2|13533.5|13527.5|13535.8|13531.3|13531.2|13526.6|257
1632727500000|2021-09-27 07:25:00|13532|13529|13532.5|13526.5|13534.6|13530.1|13530.5|13525.9|256
1632727800000|2021-09-27 07:30:00|13532.4|13526.4|13534|13531|13535.4|13531|13530|13525.7|292
1632728100000|2021-09-27 07:35:00|13533.9|13530.9|13536.5|13533.5|13538.5|13534.1|13532.8|13527.9|322
1632728400000|2021-09-27 07:40:00|13536.6|13533.6|13535.7|13532.7|13538.5|13534.1|13534.1|13530.6|217
1632728700000|2021-09-27 07:45:00|13535.6|13532.6|13538.8|13535.8|13540.6|13536.1|13535.6|13531.3|306
1632729000000|2021-09-27 07:50:00|13538.7|13535.7|13538.5|13535.5|13541.1|13537.2|13537.3|13532.8|261
1632729300000|2021-09-27 07:55:00|13538.6|13535.6|13544.1|13538.1|13544.2|13540.1|13537.8|13533.2|446
1632729600000|2021-09-27 08:00:00|13543.9|13537.9|13541.1|13538.1|13544.7|13540.1|13539|13534.4|358
1632729900000|2021-09-27 08:05:00|13541.2|13538.2|13540.7|13537.7|13543|13538.7|13538.5|13534.2|280
1632730200000|2021-09-27 08:10:00|13540.8|13537.8|13542.7|13539.7|13543.7|13539.8|13540.5|13536.3|259
1632730500000|2021-09-27 08:15:00|13542.8|13539.8|13544.9|13541.9|13548.8|13543.9|13542.2|13537.8|315
1632730800000|2021-09-27 08:20:00|13546.4|13540.4|13545.3|13539.3|13548.3|13543.4|13542.3|13537.6|323
1632731100000|2021-09-27 08:25:00|13545.2|13539.2|13546.4|13540.4|13549.8|13545.3|13544.5|13539.2|343
1632731400000|2021-09-27 08:30:00|13546.3|13540.3|13546.9|13540.9|13548.2|13543.7|13544.7|13540.2|407
1632731700000|2021-09-27 08:35:00|13545.3|13542.3|13543.9|13540.9|13548.1|13543.5|13543.6|13540.4|204
1632732000000|2021-09-27 08:40:00|13544|13541|13541.4|13538.4|13545.8|13541.5|13540.5|13536|260
1632732300000|2021-09-27 08:45:00|13541.3|13538.3|13542.8|13536.8|13544.8|13540.2|13540.4|13535.5|260
1632732600000|2021-09-27 08:50:00|13542.6|13536.6|13542.9|13536.9|13543.6|13539.2|13540.9|13536.3|273
1632732900000|2021-09-27 08:55:00|13542.8|13536.8|13543|13540|13544.3|13540.1|13540.2|13535.7|272
1632733200000|2021-09-27 09:00:00|13542.9|13539.9|13542.5|13539.5|13545.3|13540.9|13541.5|13538|265
1632733500000|2021-09-27 09:05:00|13542.6|13539.6|13541.9|13535.9|13544|13539.6|13539.9|13535.4|250
1632733800000|2021-09-27 09:10:00|13541.8|13535.8|13538.3|13535.3|13541.9|13537.2|13537.9|13533.5|343
1632734100000|2021-09-27 09:15:00|13538.4|13535.4|13539.4|13533.4|13539.6|13535.4|13536.4|13531.8|321
1632734400000|2021-09-27 09:20:00|13539.1|13533.1|13538.2|13532.2|13539.1|13534.1|13536.6|13531.9|181
1632734700000|2021-09-27 09:25:00|13538.3|13532.3|13539.9|13536.9|13541.2|13536.9|13536.7|13532.1|218
1632735000000|2021-09-27 09:30:00|13539.8|13536.8|13542.4|13539.4|13544.7|13540.2|13538.1|13533.6|308
1632735300000|2021-09-27 09:35:00|13542.5|13539.5|13542.4|13536.4|13544.6|13540.2|13539.3|13535|314
1632735600000|2021-09-27 09:40:00|13541|13538|13542.8|13539.8|13544.8|13540.2|13540.8|13536.2|356
1632735900000|2021-09-27 09:45:00|13542.9|13539.9|13544.4|13538.4|13545.4|13541.3|13541.9|13537.6|312
1632736200000|2021-09-27 09:50:00|13544.3|13538.3|13544.7|13538.7|13545.4|13541|13541.4|13537|302
1632736500000|2021-09-27 09:55:00|13544.6|13538.6|13543.6|13537.6|13545.8|13541.3|13540.7|13535.9|286
1632736800000|2021-09-27 10:00:00|13543.5|13537.5|13546.3|13540.3|13547.3|13541.9|13542.1|13537.5|272
1632737100000|2021-09-27 10:05:00|13546.2|13540.2|13545.5|13539.5|13546.2|13541.9|13542.9|13538.4|211
1632737400000|2021-09-27 10:10:00|13545.4|13539.4|13545.9|13539.9|13547.7|13541.7|13544|13539.3|206
1632737700000|2021-09-27 10:15:00|13546|13540|13544.6|13538.6|13546.6|13541.8|13543.8|13538.3|201
1632738000000|2021-09-27 10:20:00|13544.5|13538.5|13541.1|13538.1|13545|13539.7|13540.3|13535.9|239
1632738300000|2021-09-27 10:25:00|13541.2|13538.2|13541.2|13535.2|13542.4|13538.2|13538.6|13533.3|264
1632738600000|2021-09-27 10:30:00|13541.3|13535.3|13541.3|13535.3|13542|13537|13538.6|13534|227
1632738900000|2021-09-27 10:35:00|13541.4|13535.4|13541.9|13535.9|13542.2|13536.6|13538.7|13534.3|251
1632739200000|2021-09-27 10:40:00|13541.6|13535.6|13539.6|13536.6|13542|13537.4|13538.9|13534.3|230
1632739500000|2021-09-27 10:45:00|13539.7|13536.7|13540.8|13537.8|13543.5|13538.9|13539.6|13535.2|202
1632739800000|2021-09-27 10:50:00|13540.9|13537.9|13541.1|13535.1|13541.8|13538.3|13539.8|13534.7|200
1632740100000|2021-09-27 10:55:00|13541.5|13535.5|13540.5|13534.5|13541.6|13536.4|13538.1|13533.4|307
1632740400000|2021-09-27 11:00:00|13540.6|13534.6|13540.2|13534.2|13540.6|13535.6|13537.6|13533.1|220
1632740700000|2021-09-27 11:05:00|13538.8|13535.8|13542|13536|13542.3|13536.8|13537.6|13533|256
1632741000000|2021-09-27 11:10:00|13541.3|13535.3|13538.7|13532.7|13541.3|13536.1|13535.5|13529.9|323
1632741300000|2021-09-27 11:15:00|13538.6|13532.6|13540.1|13534.1|13541.1|13536.4|13537.4|13532.6|374
1632741600000|2021-09-27 11:20:00|13540.2|13534.2|13539.3|13536.3|13541.7|13537.2|13538|13533.3|300
1632741900000|2021-09-27 11:25:00|13539.2|13536.2|13541.8|13538.8|13543.5|13538.9|13539|13534.5|201
1632742200000|2021-09-27 11:30:00|13541.7|13538.7|13541.8|13535.8|13544.6|13540|13541|13535.5|304
1632742500000|2021-09-27 11:35:00|13541.9|13535.9|13540.8|13537.8|13542.9|13538.3|13539.9|13535.2|133
1632742800000|2021-09-27 11:40:00|13540.9|13537.9|13543.2|13537.2|13544.9|13540|13540.7|13536.3|194
1632743100000|2021-09-27 11:45:00|13543.3|13537.3|13544.3|13538.3|13545.4|13540.2|13542.4|13537.2|235
1632743400000|2021-09-27 11:50:00|13544.2|13538.2|13543.8|13540.8|13545.3|13540.8|13542.6|13537.4|251
1632743700000|2021-09-27 11:55:00|13545.4|13539.4|13546.2|13543.2|13548.3|13543.8|13544.5|13539|280
1632744000000|2021-09-27 12:00:00|13545.5|13542.5|13545.4|13539.4|13547.6|13543.2|13541.2|13536.2|593
1632744300000|2021-09-27 12:05:00|13545.5|13539.5|13543.7|13540.7|13545.5|13540.8|13540.2|13534.8|352
1632744600000|2021-09-27 12:10:00|13543.6|13540.6|13543.1|13540.1|13546.9|13541.3|13542.5|13537.7|334
1632744900000|2021-09-27 12:15:00|13543.4|13540.4|13546.1|13540.1|13546.6|13542.1|13542.5|13538.1|280
1632745200000|2021-09-27 12:20:00|13546.3|13540.3|13542.4|13539.4|13546.6|13541.3|13541.4|13536.6|434
1632745500000|2021-09-27 12:25:00|13542.3|13539.3|13548.9|13542.9|13549.2|13543.2|13542.2|13537.3|292
1632745800000|2021-09-27 12:30:00|13549|13543|13548.4|13542.4|13550|13545.4|13545|13541.1|328
1632746100000|2021-09-27 12:35:00|13548.5|13542.5|13542.4|13536.4|13550.1|13544.1|13540|13534.1|497
1632746400000|2021-09-27 12:40:00|13542.5|13536.5|13538.6|13532.6|13543.2|13538.3|13537.5|13531.7|573
1632746700000|2021-09-27 12:45:00|13538.8|13532.8|13540.5|13534.5|13541.4|13536.9|13534.8|13530.3|425
1632747000000|2021-09-27 12:50:00|13540.2|13534.2|13537.7|13531.7|13540.4|13535.9|13534.9|13529.5|421
1632747300000|2021-09-27 12:55:00|13537.8|13531.8|13539.4|13533.4|13540.7|13536.1|13535.8|13531.3|377
1632747600000|2021-09-27 13:00:00|13539.5|13533.5|13542.8|13536.8|13544.9|13538.9|13539.2|13533.5|425
1632747900000|2021-09-27 13:05:00|13542.9|13536.9|13543.1|13540.1|13545.6|13541.1|13540.3|13535.5|389
1632748200000|2021-09-27 13:10:00|13544.5|13538.5|13541.4|13538.4|13544.6|13540.1|13540.9|13536.2|201
1632748500000|2021-09-27 13:15:00|13541.3|13538.3|13540.4|13534.4|13542.8|13538.4|13538.5|13533.8|288
1632748800000|2021-09-27 13:20:00|13538.9|13535.9|13537.7|13534.7|13541.6|13537.6|13537.7|13533.2|236
1632749100000|2021-09-27 13:25:00|13537.8|13534.8|13543.5|13537.5|13544.8|13538.8|13536.6|13532.4|340
1632749400000|2021-09-27 13:30:00|13543.6|13537.6|13542.7|13539.7|13544.1|13539.7|13539.3|13533.9|371
1632749700000|2021-09-27 13:35:00|13542.9|13539.9|13544.4|13538.4|13546.8|13542.3|13541.8|13537.3|310
1632750000000|2021-09-27 13:40:00|13544.5|13538.5|13539.1|13536.1|13545.7|13541.7|13539|13534.9|363
1632750300000|2021-09-27 13:45:00|13540.6|13534.6|13539.1|13533.1|13542.4|13537.9|13535.7|13531.6|371
1632750600000|2021-09-27 13:50:00|13539.3|13533.3|13537.8|13534.8|13539.7|13535.3|13536.4|13531.6|310
1632750900000|2021-09-27 13:55:00|13537.9|13534.9|13531.6|13528.6|13539.1|13535.1|13531.1|13526.7|466
1632751200000|2021-09-27 14:00:00|13531.7|13528.7|13535.8|13529.8|13536.6|13532.2|13531.7|13527.6|321
1632751500000|2021-09-27 14:05:00|13535.9|13529.9|13537.4|13531.4|13537.4|13532.2|13531.1|13526.6|346
1632751800000|2021-09-27 14:10:00|13537.2|13531.2|13535.2|13529.2|13538.3|13533.8|13533.7|13529.2|324
1632752100000|2021-09-27 14:15:00|13535.3|13529.3|13529.9|13526.9|13535.3|13529.6|13529.6|13524.9|364
1632752400000|2021-09-27 14:20:00|13529.8|13526.8|13530.4|13524.4|13531.9|13527.1|13528.1|13523.4|338
1632752700000|2021-09-27 14:25:00|13530.3|13524.3|13531.5|13528.5|13533.9|13529.5|13528.3|13523.9|253
1632753000000|2021-09-27 14:30:00|13531.4|13528.4|13533.4|13527.4|13534.1|13529.6|13531.2|13526.3|284
1632753300000|2021-09-27 14:35:00|13533.5|13527.5|13533.6|13527.6|13535.9|13531.5|13531.2|13526.3|272
1632753600000|2021-09-27 14:40:00|13533.7|13527.7|13535.5|13529.5|13535.5|13530.3|13533|13527.1|271
1632753900000|2021-09-27 14:45:00|13535.6|13529.6|13537.5|13531.5|13537.6|13532.9|13534.2|13528.8|215
1632754200000|2021-09-27 14:50:00|13537.8|13531.8|13536.8|13533.8|13539.6|13535.1|13533.9|13529.5|294
1632754500000|2021-09-27 14:55:00|13536.9|13533.9|13539.2|13536.2|13541.5|13536.9|13535.6|13530.4|346
1632754800000|2021-09-27 15:00:00|13539.1|13536.1|13538|13532|13543|13537.2|13536.2|13531.4|333
1632755100000|2021-09-27 15:05:00|13537.9|13531.9|13541.3|13535.3|13541.5|13537.2|13536.4|13531.6|345
1632755400000|2021-09-27 15:10:00|13539.8|13536.8|13537.7|13534.7|13541.7|13537.2|13537.6|13532.9|258
1632755700000|2021-09-27 15:15:00|13537.8|13534.8|13536.6|13530.6|13539.4|13534.9|13535.1|13530.5|226
1632756000000|2021-09-27 15:20:00|13536.7|13530.7|13537|13534|13538.5|13534.2|13535|13530.4|138
1632756300000|2021-09-27 15:25:00|13536.9|13533.9|13538.1|13532.1|13538.5|13534.1|13535.4|13531|164
1632756600000|2021-09-27 15:30:00|13538|13532|13540.3|13534.3|13542.7|13536.7|13535.1|13530.8|274
1632756900000|2021-09-27 15:35:00|13540.4|13534.4|13540.3|13537.3|13542.5|13538|13539.9|13533.9|229
1632757200000|2021-09-27 15:40:00|13540.4|13537.4|13540.6|13534.6|13542.4|13537.9|13538.9|13534.2|181
1632757500000|2021-09-27 15:45:00|13540.7|13534.7|13538|13535|13541.1|13536.7|13537.7|13533.4|233
1632757800000|2021-09-27 15:50:00|13537.9|13534.9|13539.1|13533.1|13539.2|13535.4|13537.5|13532.6|137
1632758100000|2021-09-27 15:55:00|13539|13533|13539.5|13536.5|13541.7|13537|13537.6|13533|160
1632758400000|2021-09-27 16:00:00|13539.4|13536.4|13541|13538|13542.5|13538.1|13539.4|13535.3|123
1632758700000|2021-09-27 16:05:00|13540.9|13537.9|13539.7|13536.7|13542.2|13538|13539.7|13535.1|143
1632759000000|2021-09-27 16:10:00|13539.6|13536.6|13538.7|13532.7|13541.1|13536.7|13537.2|13532.6|135
1632759300000|2021-09-27 16:15:00|13538.9|13532.9|13537.9|13534.9|13539.3|13535.1|13537|13532.5|182
1632759600000|2021-09-27 16:20:00|13539.3|13533.3|13535.6|13532.6|13539.3|13534.5|13535|13530.6|150
1632759900000|2021-09-27 16:25:00|13535.7|13532.7|13534.6|13531.6|13537.4|13532.8|13534.5|13530|152
1632760200000|2021-09-27 16:30:00|13534.8|13531.8|13537.1|13531.1|13537.2|13532.7|13534.5|13529.9|168
1632760500000|2021-09-27 16:35:00|13537.2|13531.2|13533.3|13530.3|13537.3|13532.6|13533.2|13528.6|129
1632760800000|2021-09-27 16:40:00|13533.2|13530.2|13535.9|13529.9|13536|13531.5|13532.6|13528.2|139
1632761100000|2021-09-27 16:45:00|13535.8|13529.8|13536.6|13533.6|13538.2|13533.7|13534.2|13529.7|146
1632761400000|2021-09-27 16:50:00|13536.7|13533.7|13538.3|13535.3|13539.9|13535.4|13536.7|13532.3|162
1632761700000|2021-09-27 16:55:00|13538.4|13535.4|13539.4|13536.4|13541.2|13536.9|13538.3|13533.9|141
1632762000000|2021-09-27 17:00:00|13539.5|13536.5|13539.8|13533.8|13541.6|13537.1|13535.9|13531.7|210
1632762300000|2021-09-27 17:05:00|13539.7|13533.7|13538.3|13532.3|13539.8|13534.5|13536.5|13531.8|192
1632762600000|2021-09-27 17:10:00|13538.4|13532.4|13537.6|13534.6|13540.3|13535.7|13536.7|13532.2|129
1632762900000|2021-09-27 17:15:00|13537.5|13534.5|13536.5|13533.5|13538.9|13534.6|13536.2|13531.8|148
1632763200000|2021-09-27 17:20:00|13536.6|13533.6|13538.3|13532.3|13538.6|13534.1|13536.2|13531.7|122
1632763500000|2021-09-27 17:25:00|13538.4|13532.4|13535.7|13532.7|13538.4|13533.6|13535.6|13531|137
1632763800000|2021-09-27 17:30:00|13535.6|13532.6|13537.3|13531.3|13537.8|13533.3|13535.3|13530.9|127
1632764100000|2021-09-27 17:35:00|13537.4|13531.4|13538.2|13532.2|13538.6|13534.1|13535.1|13530.4|142
1632764400000|2021-09-27 17:40:00|13538.3|13532.3|13537.5|13531.5|13538.3|13533.7|13535.7|13531.1|92
1632764700000|2021-09-27 17:45:00|13537.6|13531.6|13537|13534|13539|13534.7|13535.8|13531.2|148
1632765000000|2021-09-27 17:50:00|13537.1|13534.1|13538.3|13532.3|13538.9|13534.3|13536.6|13532|117
1632765300000|2021-09-27 17:55:00|13538.4|13532.4|13536.3|13530.3|13538.5|13534|13536|13530|138
1632765600000|2021-09-27 18:00:00|13536.2|13530.2|13535.1|13529.1|13536.5|13530.6|13533|13528.3|143
1632765900000|2021-09-27 18:05:00|13535|13529|13533.9|13527.9|13535.1|13530.6|13531.9|13527.3|146
1632766200000|2021-09-27 18:10:00|13534|13528|13534.1|13528.1|13534.8|13529.7|13532.5|13527.9|147
1632766500000|2021-09-27 18:15:00|13534.2|13528.2|13534.3|13528.3|13534.5|13529.9|13532.6|13528|90
1632766800000|2021-09-27 18:20:00|13532.9|13529.9|13534.3|13528.3|13534.5|13529.9|13532.6|13528.2|105
1632767100000|2021-09-27 18:25:00|13534.4|13528.4|13534.4|13528.4|13534.6|13530.1|13532.8|13528.1|84
1632767400000|2021-09-27 18:30:00|13534.3|13528.3|13535|13529|13535.3|13530.8|13532.8|13528.3|117
1632767700000|2021-09-27 18:35:00|13535.1|13529.1|13535.8|13529.8|13536.8|13532.1|13533.8|13529|158
1632768000000|2021-09-27 18:40:00|13535.9|13529.9|13535|13529|13536|13531.4|13533.8|13528.9|97
1632768300000|2021-09-27 18:45:00|13535.1|13529.1|13533.8|13530.8|13535.6|13531.2|13533.5|13528.9|85
1632768600000|2021-09-27 18:50:00|13534|13531|13537.2|13531.2|13537.2|13532.4|13533.6|13529.1|131
1632768900000|2021-09-27 18:55:00|13536.9|13530.9|13539.5|13533.5|13539.6|13534.8|13535.2|13530.5|157
1632769200000|2021-09-27 19:00:00|13539.4|13533.4|13538|13532|13539.4|13533.4|13537.3|13531.3|122
1632769500000|2021-09-27 19:05:00|13537.8|13531.8|13536.9|13530.9|13538.2|13533.7|13535.8|13530.7|112
1632769800000|2021-09-27 19:10:00|13537|13531|13537.1|13531.1|13537.2|13532.7|13535.3|13530.5|83
1632770100000|2021-09-27 19:15:00|13537.2|13531.2|13535.9|13529.9|13537.2|13532.6|13534.6|13529.9|73
1632770400000|2021-09-27 19:20:00|13536|13530|13536.7|13530.7|13536.8|13531.8|13534.6|13529.9|91
1632770700000|2021-09-27 19:25:00|13536.8|13530.8|13536.7|13530.7|13536.9|13532.3|13535|13530.5|90
1632771000000|2021-09-27 19:30:00|13536.8|13530.8|13537.6|13531.6|13538|13533.1|13535.7|13530.7|96
1632771300000|2021-09-27 19:35:00|13537.5|13531.5|13537.1|13531.1|13537.7|13533.2|13535.9|13530.9|87
1632771600000|2021-09-27 19:40:00|13537.2|13531.2|13537.1|13531.1|13537.3|13532.8|13535.3|13530.7|83
1632771900000|2021-09-27 19:45:00|13537|13531|13536.3|13533.3|13537.9|13533.4|13536|13531|128
1632772200000|2021-09-27 19:50:00|13537.8|13531.8|13537.4|13531.4|13538|13533.3|13536.2|13531.4|103
1632772500000|2021-09-27 19:55:00|13537.3|13531.3|13542|13536|13543.6|13537.6|13537.3|13531.3|207
1632772800000|2021-09-27 20:00:00|13542.4|13536.4|13543.6|13537.6|13544.3|13538.3|13541.5|13535.5|156
1632773100000|2021-09-27 20:05:00|13543.8|13537.8|13543.8|13537.8|13544|13538|13543.5|13537.5|73
1632773400000|2021-09-27 20:10:00|13544|13538|13544.3|13538.3|13544.5|13539.8|13542.8|13537.9|57
1632773700000|2021-09-27 20:15:00|13544.2|13538.2|13544.4|13538.4|13544.5|13538.5|13544|13538|64
1632774000000|2021-09-27 20:20:00|13544.3|13538.3|13543.8|13537.8|13544.4|13538.4|13543.6|13537.6|72
1632774300000|2021-09-27 20:25:00|13543.9|13537.9|13543.2|13537.2|13544.1|13538.1|13542.5|13536.5|124
1632774600000|2021-09-27 20:30:00|13543.4|13537.4|13544.1|13538.1|13544.5|13538.5|13543.2|13537.2|123
1632774900000|2021-09-27 20:35:00|13544|13538|13541.8|13535.8|13544.2|13538.2|13541.6|13535.6|133
1632775200000|2021-09-27 20:40:00|13541.7|13535.7|13541.7|13535.7|13541.9|13535.9|13541.4|13535.4|222
1632775500000|2021-09-27 20:45:00|13541.8|13535.8|13541.8|13535.8|13542.1|13536.1|13541.2|13535.2|170
1632775800000|2021-09-27 20:50:00|13541.7|13535.7|13541.4|13535.4|13542|13536|13539|13531.9|231
1632776100000|2021-09-27 20:55:00|13541.3|13535.3|13539.8|13531.5|13542.1|13535.7|13539.8|13530.9|222
1632776400000|2021-09-27 21:00:00|13540.2|13531.1|13539.8|13524.8|13541.3|13531.1|13537.4|13523.1|55
1632776700000|2021-09-27 21:05:00|13538.4|13523.4|13540.4|13525.4|13546.1|13531.1|13535.9|13520.9|148
1632777000000|2021-09-27 21:10:00|13540.3|13525.3|13542|13527|13544|13529|13538.7|13523.7|115
1632777300000|2021-09-27 21:15:00|13541.7|13526.7|13543|13528|13543|13528|13537.2|13522.2|78
1632777600000|2021-09-27 21:20:00|13542.2|13527.2|13540.9|13525.9|13543|13528|13537.2|13522.2|46
1632777900000|2021-09-27 21:25:00|13540.6|13525.6|13542.1|13527.1|13545.5|13530.5|13538|13523.1|151
1632778200000|2021-09-27 21:30:00|13543.2|13528.2|13537.7|13522.7|13543.6|13528.6|13537.5|13522.5|116
1632778500000|2021-09-27 21:35:00|13540.1|13525.5|13542.8|13527.8|13544|13529|13536.4|13521.4|79
1632778800000|2021-09-27 21:40:00|13542.4|13527.4|13540.6|13525.6|13545.5|13530.5|13537|13522|87
1632779100000|2021-09-27 21:45:00|13540.9|13525.9|13541.9|13526.9|13545.4|13530.4|13538.2|13523.2|114
1632779400000|2021-09-27 21:50:00|13541.3|13526.3|13542.1|13527.1|13543.3|13528.3|13538.9|13523.9|142
1632779700000|2021-09-27 21:55:00|13544.2|13529.2|13542.3|13527.3|13544.2|13529.2|13539.4|13524.4|117
1632780000000|2021-09-27 22:00:00|13541.8|13526.8|13543.3|13533.6|13545.4|13534.5|13540.1|13525.1|252
1632780300000|2021-09-27 22:05:00|13543.2|13533.3|13544.4|13536.7|13545.6|13538.5|13542.4|13533.2|204
1632780600000|2021-09-27 22:10:00|13544.5|13536.6|13544.7|13537.7|13546|13538.6|13544.1|13536.6|142
1632780900000|2021-09-27 22:15:00|13544.9|13537.6|13544.9|13538.9|13545.8|13539.5|13544.5|13537.1|111
1632781200000|2021-09-27 22:20:00|13545.2|13539.2|13544.9|13538.9|13546.8|13539.7|13543.8|13537.1|121
1632781500000|2021-09-27 22:25:00|13545.9|13538|13544.8|13538.8|13547.9|13539.4|13544.3|13535.7|107
1632781800000|2021-09-27 22:30:00|13544.9|13538.9|13544.9|13538.9|13546.4|13539.5|13544.5|13537.6|120
1632782100000|2021-09-27 22:35:00|13545|13539|13546.4|13538|13547.6|13539.2|13544.8|13536.8|89
1632782400000|2021-09-27 22:40:00|13545.1|13539.1|13545.1|13539.1|13546.8|13539.3|13544.5|13537.1|97
1632782700000|2021-09-27 22:45:00|13544.8|13538.8|13545.4|13539.4|13547.7|13539.9|13544.8|13536.3|99
1632783000000|2021-09-27 22:50:00|13545.3|13539.3|13545.2|13539.2|13548.9|13540.3|13545|13535.9|94
1632783300000|2021-09-27 22:55:00|13545.4|13539.4|13544.3|13538.3|13548.9|13540.3|13543.9|13535.8|171
1632783600000|2021-09-27 23:00:00|13544.5|13538.5|13544|13538|13544.6|13538.6|13543.7|13537.7|67
1632783900000|2021-09-27 23:05:00|13544.1|13538.1|13544.8|13538.8|13544.9|13539.8|13542.7|13538|79
1632784200000|2021-09-27 23:10:00|13544.9|13538.9|13545.6|13539.6|13546|13540|13544.7|13538.7|75
1632784500000|2021-09-27 23:15:00|13545.7|13539.7|13546.9|13540.9|13547|13541.8|13544.7|13539.5|87
1632784800000|2021-09-27 23:20:00|13546.8|13540.8|13546.8|13540.8|13546.9|13540.9|13545.7|13539.7|92
1632785100000|2021-09-27 23:25:00|13546.9|13540.9|13546.1|13540.1|13546.9|13540.9|13545.9|13539.9|118
1632785400000|2021-09-27 23:30:00|13546|13540|13545.5|13539.5|13546.2|13540.2|13545|13539|102
1632785700000|2021-09-27 23:35:00|13545.6|13539.6|13545.6|13539.6|13546|13540|13544.8|13538.8|88
1632786000000|2021-09-27 23:40:00|13545.5|13539.5|13545.8|13539.8|13546.4|13540.4|13545|13539|122
1632786300000|2021-09-27 23:45:00|13545.7|13539.7|13545.4|13539.4|13545.9|13539.9|13545.3|13539.3|79
1632786600000|2021-09-27 23:50:00|13545.5|13539.5|13544.8|13538.8|13545.6|13539.6|13544.3|13538.3|112
1632786900000|2021-09-27 23:55:00|13544.7|13538.7|13544.8|13538.8|13545.1|13539.1|13544.7|13538.7|137
1632787200000|2021-09-28 00:00:00|13544.9|13538.9|13545.1|13539.1|13546.2|13541.3|13542.7|13538.2|184
1632787500000|2021-09-28 00:05:00|13545.2|13539.2|13543.9|13537.9|13546.4|13541.6|13543|13537.9|180
1632787800000|2021-09-28 00:10:00|13544|13538|13546.9|13540.9|13547.8|13543.2|13541|13536.6|177
1632788100000|2021-09-28 00:15:00|13545.4|13542.4|13546.4|13540.4|13547.8|13543.2|13543.5|13538.9|197
1632788400000|2021-09-28 00:20:00|13546.5|13540.5|13547.3|13541.3|13549.1|13544|13545|13540.4|163
1632788700000|2021-09-28 00:25:00|13547.4|13541.4|13550.7|13544.7|13550.7|13546.2|13546.4|13541.4|153
1632789000000|2021-09-28 00:30:00|13549.4|13546.4|13551.8|13545.8|13552.3|13547.5|13549|13544.7|144
1632789300000|2021-09-28 00:35:00|13551.9|13545.9|13551.5|13545.5|13552.6|13548.2|13550.1|13545.4|109
1632789600000|2021-09-28 00:40:00|13551.4|13545.4|13551|13548|13552.4|13548|13550.7|13545.4|79
1632789900000|2021-09-28 00:45:00|13550.9|13547.9|13555.9|13549.9|13556.3|13551.7|13550.9|13547.1|140
1632790200000|2021-09-28 00:50:00|13556|13550|13552.9|13549.9|13556.4|13552|13552.9|13548.2|237
1632790500000|2021-09-28 00:55:00|13554|13548|13550|13547|13555.2|13550.7|13549.2|13544.7|218
1632790800000|2021-09-28 01:00:00|13549.9|13546.9|13550.9|13547.9|13552.3|13548|13549.3|13544.9|198
1632791100000|2021-09-28 01:05:00|13552.3|13546.3|13550.8|13547.8|13552.6|13548.3|13550.3|13545.8|158
1632791400000|2021-09-28 01:10:00|13550.7|13547.7|13551.6|13545.6|13552.6|13548.1|13550|13545.4|125
1632791700000|2021-09-28 01:15:00|13551.7|13545.7|13550.7|13547.7|13552.5|13547.9|13549.8|13545.1|187
1632792000000|2021-09-28 01:20:00|13550.6|13547.6|13550.7|13547.7|13552.3|13548|13550.4|13546|139
1632792300000|2021-09-28 01:25:00|13550.8|13547.8|13554|13548|13554.6|13549.9|13550.6|13546.2|136
1632792600000|2021-09-28 01:30:00|13553.9|13547.9|13552.8|13549.8|13554.4|13550|13551.6|13546.9|180
1632792900000|2021-09-28 01:35:00|13552.7|13549.7|13551.8|13548.8|13554.3|13549.8|13550.9|13546.8|130
1632793200000|2021-09-28 01:40:00|13551.9|13548.9|13554.9|13548.9|13556.3|13551.7|13551.4|13547|132
1632793500000|2021-09-28 01:45:00|13555|13549|13548.5|13545.5|13555|13550.2|13548.4|13544.2|131
1632793800000|2021-09-28 01:50:00|13548.4|13545.4|13545.5|13542.5|13549.7|13545.6|13545.3|13540.8|175
1632794100000|2021-09-28 01:55:00|13545.4|13542.4|13549|13543|13549.1|13544.5|13545.4|13541.2|137
1632794400000|2021-09-28 02:00:00|13549.2|13543.2|13546.5|13540.5|13549.2|13544.6|13545.1|13540.5|203
1632794700000|2021-09-28 02:05:00|13546.4|13540.4|13543.7|13540.7|13547.2|13542.8|13542.8|13538.3|207
1632795000000|2021-09-28 02:10:00|13545.1|13539.1|13541.5|13538.5|13545.1|13539.5|13539.7|13535.1|253
1632795300000|2021-09-28 02:15:00|13541.3|13538.3|13542.6|13539.6|13545.9|13541.5|13541.3|13537.1|145
1632795600000|2021-09-28 02:20:00|13542.5|13539.5|13542.5|13539.5|13544|13539.8|13541.4|13536.9|123
1632795900000|2021-09-28 02:25:00|13542.4|13539.4|13542.4|13539.4|13544.1|13539.8|13541.9|13537.7|133
1632796200000|2021-09-28 02:30:00|13542.5|13539.5|13546.1|13543.1|13547.5|13543.1|13542.4|13538.6|139
1632796500000|2021-09-28 02:35:00|13546|13543|13545.1|13542.1|13547.3|13543.1|13545|13540.7|146
1632796800000|2021-09-28 02:40:00|13545.2|13542.2|13546.4|13543.4|13548.8|13544.2|13545|13540.5|209
1632797100000|2021-09-28 02:45:00|13546.3|13543.3|13544|13541|13548.1|13543.6|13544|13540.5|129
1632797400000|2021-09-28 02:50:00|13543.9|13540.9|13543.8|13540.8|13544.1|13541.1|13543.6|13540.6|76
1632797700000|2021-09-28 02:55:00|13543.7|13540.7|13543.8|13540.8|13547.6|13543.1|13543.7|13539.3|196
1632798000000|2021-09-28 03:00:00|13543.7|13540.7|13542.2|13539.2|13544.2|13540.7|13541.7|13537.4|142
1632798300000|2021-09-28 03:05:00|13542.1|13539.1|13542.6|13539.6|13544.1|13539.6|13542.1|13537.9|83
1632798600000|2021-09-28 03:10:00|13542.5|13539.5|13542.4|13539.4|13543.8|13539.6|13541.1|13537.6|121
1632798900000|2021-09-28 03:15:00|13542.5|13539.5|13542.9|13536.9|13544.2|13539.7|13541.4|13536.9|127
1632799200000|2021-09-28 03:20:00|13542.8|13536.8|13541.1|13538.1|13543.4|13538.9|13540.8|13536.4|159
1632799500000|2021-09-28 03:25:00|13541|13538|13542.3|13539.3|13544.8|13540.3|13540.9|13536.7|106
1632799800000|2021-09-28 03:30:00|13543.7|13537.7|13543.4|13537.4|13543.9|13539.5|13541.1|13536.4|115
1632800100000|2021-09-28 03:35:00|13543.3|13537.3|13540.8|13534.8|13544.1|13538.6|13540.1|13534.7|159
1632800400000|2021-09-28 03:40:00|13540.7|13534.7|13540.3|13534.3|13541.1|13536.5|13538.2|13533.7|119
1632800700000|2021-09-28 03:45:00|13540.4|13534.4|13538.7|13535.7|13540.6|13536.1|13538.5|13534|81
1632801000000|2021-09-28 03:50:00|13538.8|13535.8|13538.5|13535.5|13540.4|13536|13538.4|13533.9|94
1632801300000|2021-09-28 03:55:00|13540|13534|13541.4|13535.4|13541.5|13536.1|13538.1|13533.5|119
1632801600000|2021-09-28 04:00:00|13541.5|13535.5|13540.1|13537.1|13541.7|13537.2|13539.9|13535.3|82
1632801900000|2021-09-28 04:05:00|13540.2|13537.2|13541.3|13535.3|13541.6|13537.2|13539.1|13534.6|121
1632802200000|2021-09-28 04:10:00|13541.5|13535.5|13539.3|13536.3|13541.6|13537.2|13539.1|13534.4|150
1632802500000|2021-09-28 04:15:00|13539.4|13536.4|13538.9|13535.9|13541.8|13537.4|13538.7|13534.3|105
1632802800000|2021-09-28 04:20:00|13539|13536|13541.7|13535.7|13541.7|13537.1|13538.9|13534.9|74
1632803100000|2021-09-28 04:25:00|13541.6|13535.6|13539.1|13536.1|13541.7|13537|13539.1|13534.7|95
1632803400000|2021-09-28 04:30:00|13539.2|13536.2|13539.4|13536.4|13540.3|13537.3|13539.1|13536.1|68
1632803700000|2021-09-28 04:35:00|13539.5|13536.5|13539.7|13536.7|13541.4|13537.4|13539.3|13535.3|88
1632804000000|2021-09-28 04:40:00|13539.8|13536.8|13537.7|13534.7|13541.4|13536.9|13537.3|13532.8|117
1632804300000|2021-09-28 04:45:00|13537.8|13534.8|13537.6|13534.6|13539.3|13534.9|13537.3|13532.8|85
1632804600000|2021-09-28 04:50:00|13537.5|13534.5|13539.1|13533.1|13539.4|13535|13537.5|13532.9|78
1632804900000|2021-09-28 04:55:00|13539|13533|13534.8|13531.8|13539|13534.6|13534.7|13530.2|154
1632805200000|2021-09-28 05:00:00|13534.7|13531.7|13533.3|13530.3|13534.9|13531.8|13532.4|13527.9|162
1632805500000|2021-09-28 05:05:00|13533.4|13530.4|13533.2|13530.2|13533.4|13530.4|13533|13530|55
1632805800000|2021-09-28 05:10:00|13533.3|13530.3|13533.2|13530.2|13535.5|13531.2|13533.1|13528.5|102
1632806100000|2021-09-28 05:15:00|13533.1|13530.1|13533.4|13530.4|13535.5|13531.1|13532|13527.8|141
1632806400000|2021-09-28 05:20:00|13533.5|13530.5|13533.6|13530.6|13535.9|13532|13533.4|13529|164
1632806700000|2021-09-28 05:25:00|13533.8|13530.8|13535.3|13532.3|13537.7|13533.2|13533.8|13529.4|211
1632807000000|2021-09-28 05:30:00|13535.2|13532.2|13536.9|13533.9|13538.4|13534|13534.5|13530.2|233
1632807300000|2021-09-28 05:35:00|13538.3|13532.3|13538.8|13532.8|13539|13534.5|13536|13531.6|217
1632807600000|2021-09-28 05:40:00|13538.9|13532.9|13539.7|13536.7|13541.3|13537|13536.3|13531.9|167
1632807900000|2021-09-28 05:45:00|13539.8|13536.8|13536.4|13533.4|13541.6|13537.2|13536.2|13532|167
1632808200000|2021-09-28 05:50:00|13536.5|13533.5|13536.8|13533.8|13540|13535.6|13536.4|13532.3|195
1632808500000|2021-09-28 05:55:00|13536.6|13533.6|13535.1|13529.1|13537.9|13533.6|13533.4|13529.1|163
1632808800000|2021-09-28 06:00:00|13533.6|13530.6|13534.3|13531.3|13536.3|13532.4|13533.1|13528.6|256
1632809100000|2021-09-28 06:05:00|13534.4|13531.4|13538.6|13535.6|13541.2|13536.8|13534.4|13531.4|271
1632809400000|2021-09-28 06:10:00|13538.5|13535.5|13540.7|13534.7|13543.1|13538.8|13538.3|13534.3|253
1632809700000|2021-09-28 06:15:00|13540.6|13534.6|13545.4|13539.4|13545.8|13540.2|13538.5|13533.9|352
1632810000000|2021-09-28 06:20:00|13545.5|13539.5|13547.1|13541.1|13547.2|13542.8|13543.7|13538.5|248
1632810300000|2021-09-28 06:25:00|13547|13541|13549|13543|13551.1|13546.2|13545.9|13540.9|320
1632810600000|2021-09-28 06:30:00|13548.9|13542.9|13550.5|13544.5|13551.2|13546.5|13547|13542.5|298
1632810900000|2021-09-28 06:35:00|13550.6|13544.6|13553.5|13547.5|13553.5|13549|13549.2|13544|390
1632811200000|2021-09-28 06:40:00|13553.6|13547.6|13553.3|13547.3|13554.1|13549.5|13551.4|13546.6|324
1632811500000|2021-09-28 06:45:00|13553.2|13547.2|13553.7|13547.7|13553.9|13549.4|13549.8|13545.4|263
1632811800000|2021-09-28 06:50:00|13553.8|13547.8|13557.1|13554.1|13559.1|13554.1|13553.7|13547.7|239
1632812100000|2021-09-28 06:55:00|13557|13554|13556.8|13553.8|13559.4|13555.2|13555|13550.4|332
1632812400000|2021-09-28 07:00:00|13556.7|13553.7|13561.3|13555.3|13561.5|13555.5|13552.8|13548.1|352
1632812700000|2021-09-28 07:05:00|13561.2|13555.2|13561.4|13555.4|13563.4|13558.8|13557.1|13552.4|494
1632813000000|2021-09-28 07:10:00|13561.2|13555.2|13563|13560|13566.8|13562.2|13559.7|13555.2|378
1632813300000|2021-09-28 07:15:00|13564.7|13558.7|13559.2|13556.2|13564.9|13560.5|13558.9|13554.5|349
1632813600000|2021-09-28 07:20:00|13560.6|13554.6|13562.4|13556.4|13565|13560.2|13559.2|13554.4|416
1632813900000|2021-09-28 07:25:00|13562.3|13556.3|13562.1|13556.1|13563.6|13558.9|13559.5|13554.7|476
1632814200000|2021-09-28 07:30:00|13562.3|13556.3|13565.4|13562.4|13567.7|13563.1|13561|13556.3|465
1632814500000|2021-09-28 07:35:00|13565.3|13562.3|13563.6|13560.6|13569.9|13565.4|13563.5|13559.1|318
1632814800000|2021-09-28 07:40:00|13563.5|13560.5|13564.4|13558.4|13565.6|13560.8|13561.9|13557.4|326
1632815100000|2021-09-28 07:45:00|13564.5|13558.5|13564.8|13558.8|13566.8|13562.6|13563.3|13558.2|296
1632815400000|2021-09-28 07:50:00|13564.9|13558.9|13563.1|13557.1|13566.6|13562|13560.2|13555.4|279
1632815700000|2021-09-28 07:55:00|13563.2|13557.2|13560.4|13554.4|13565.1|13560.2|13560.3|13554.3|238
1632816000000|2021-09-28 08:00:00|13560.5|13554.5|13560.7|13557.7|13562.1|13557.7|13558.5|13553.7|343
1632816300000|2021-09-28 08:05:00|13560.8|13557.8|13566.5|13560.5|13566.5|13561.9|13560.2|13555.9|355
1632816600000|2021-09-28 08:10:00|13566.6|13560.6|13566|13563|13570.6|13566.1|13565|13560.4|371
1632816900000|2021-09-28 08:15:00|13565.8|13562.8|13567.1|13561.1|13568.7|13564.1|13565.3|13561|327
1632817200000|2021-09-28 08:20:00|13567.3|13561.3|13570.9|13564.9|13573.7|13569.2|13566.4|13561.3|345
1632817500000|2021-09-28 08:25:00|13570.8|13564.8|13563.7|13560.7|13570.8|13565.8|13563.7|13559.3|371
1632817800000|2021-09-28 08:30:00|13563.8|13560.8|13561.5|13555.5|13565.7|13560.9|13558.1|13553.2|337
1632818100000|2021-09-28 08:35:00|13561.4|13555.4|13565.2|13559.2|13566.4|13561|13561.2|13555.4|255
1632818400000|2021-09-28 08:40:00|13565.3|13559.3|13563.5|13560.5|13566|13561.5|13562.3|13557.8|265
1632818700000|2021-09-28 08:45:00|13565|13559|13563.6|13560.6|13565.3|13560.8|13562.5|13558.3|191
1632819000000|2021-09-28 08:50:00|13563.5|13560.5|13564.1|13561.1|13566.7|13562.2|13563.1|13558.5|246
1632819300000|2021-09-28 08:55:00|13564.2|13561.2|13563|13560|13567.1|13562.6|13562.9|13558.5|210
1632819600000|2021-09-28 09:00:00|13562.8|13559.8|13567.3|13561.3|13567.5|13562.9|13562.8|13559|286
1632819900000|2021-09-28 09:05:00|13567.4|13561.4|13563.1|13560.1|13568.2|13563.2|13563.1|13558.6|188
1632820200000|2021-09-28 09:10:00|13563.2|13560.2|13561.2|13558.2|13565.1|13560.8|13560.3|13555.9|216
1632820500000|2021-09-28 09:15:00|13561.1|13558.1|13564.8|13558.8|13565.8|13560.5|13560.3|13555.6|253
1632820800000|2021-09-28 09:20:00|13564.9|13558.9|13562.7|13559.7|13565.2|13560.9|13562.4|13557.2|207
1632821100000|2021-09-28 09:25:00|13564.4|13558.4|13566|13560|13566|13560.6|13562.3|13557.6|238
1632821400000|2021-09-28 09:30:00|13565.9|13559.9|13569.4|13563.4|13569.5|13565|13564.4|13559.8|209
1632821700000|2021-09-28 09:35:00|13569.5|13563.5|13569.9|13563.9|13570.8|13566.6|13567.9|13563.4|197
1632822000000|2021-09-28 09:40:00|13570.1|13564.1|13567.8|13561.8|13570.3|13565.5|13565.5|13560.7|210
1632822300000|2021-09-28 09:45:00|13567.7|13561.7|13566.3|13563.3|13569.4|13564.9|13566.1|13561.5|180
1632822600000|2021-09-28 09:50:00|13566.4|13563.4|13571.9|13565.9|13572.3|13567.8|13566.3|13561.7|270
1632822900000|2021-09-28 09:55:00|13571.8|13565.8|13571.3|13565.3|13573.3|13568.7|13570|13565.3|224
1632823200000|2021-09-28 10:00:00|13571.2|13565.2|13568|13565|13573.2|13568.6|13567.9|13563.5|321
1632823500000|2021-09-28 10:05:00|13568.3|13565.3|13570.4|13567.4|13572.6|13568|13568.1|13563.6|281
1632823800000|2021-09-28 10:10:00|13570.5|13567.5|13574|13571|13575.7|13571|13569.7|13565.2|276
1632824100000|2021-09-28 10:15:00|13573.9|13570.9|13570.8|13564.8|13575.3|13571|13568.9|13564.5|239
1632824400000|2021-09-28 10:20:00|13570.6|13564.6|13573|13567|13574.1|13569.6|13567.4|13562.8|271
1632824700000|2021-09-28 10:25:00|13572.9|13566.9|13573.6|13570.6|13574.9|13570.6|13571.3|13566.9|252
1632825000000|2021-09-28 10:30:00|13573.5|13570.5|13572.8|13569.8|13576.5|13572.1|13572.6|13568.2|177
1632825300000|2021-09-28 10:35:00|13572.9|13569.9|13573.1|13567.1|13574.7|13570.3|13571.7|13565.7|231
1632825600000|2021-09-28 10:40:00|13573.2|13567.2|13572|13566|13573.4|13568.8|13570.5|13565.7|205
1632825900000|2021-09-28 10:45:00|13571.9|13565.9|13574.2|13568.2|13574.7|13569.9|13570.4|13565.8|237
1632826200000|2021-09-28 10:50:00|13574.3|13568.3|13572.5|13569.5|13575.4|13570.9|13571.1|13566.6|296
1632826500000|2021-09-28 10:55:00|13572.6|13569.6|13575.7|13572.7|13577.8|13573|13572.6|13567.9|382
1632826800000|2021-09-28 11:00:00|13576.8|13570.8|13575.3|13569.3|13577.7|13573|13574.2|13569.2|360
1632827100000|2021-09-28 11:05:00|13575.4|13569.4|13571.6|13568.6|13576.8|13572.1|13571.5|13565.9|339
1632827400000|2021-09-28 11:10:00|13571.5|13568.5|13574.5|13568.5|13575.7|13571|13571.4|13566.7|352
1632827700000|2021-09-28 11:15:00|13574.6|13568.6|13571.3|13565.3|13575|13569|13570.4|13565.2|285
1632828000000|2021-09-28 11:20:00|13571.4|13565.4|13572.5|13566.5|13573.5|13568.9|13568|13562.4|474
1632828300000|2021-09-28 11:25:00|13572.6|13566.6|13571.8|13565.8|13573.9|13569.2|13569.8|13565.2|349
1632828600000|2021-09-28 11:30:00|13571.9|13565.9|13571.5|13565.5|13572.8|13567.9|13568.3|13562.3|253
1632828900000|2021-09-28 11:35:00|13571.6|13565.6|13570.9|13564.9|13572.9|13566.9|13570.7|13564.7|223
1632829200000|2021-09-28 11:40:00|13570.8|13564.8|13564.9|13558.9|13570.9|13565.4|13563.5|13558.9|237
1632829500000|2021-09-28 11:45:00|13564.8|13558.8|13565.2|13559.2|13565.5|13559.5|13562|13556|186
1632829800000|2021-09-28 11:50:00|13565.3|13559.3|13567.7|13561.7|13568|13563.4|13562.9|13558.2|265
1632830100000|2021-09-28 11:55:00|13567.8|13561.8|13567.2|13561.2|13568.2|13562.2|13564.4|13559.9|338
1632830400000|2021-09-28 12:00:00|13567.4|13561.4|13570.1|13564.1|13570.6|13564.8|13567|13561.4|367
1632830700000|2021-09-28 12:05:00|13570|13564|13572.1|13566.1|13573|13568.4|13567.3|13562.8|429
1632831000000|2021-09-28 12:10:00|13572|13566|13572.1|13566.1|13573.4|13568.1|13569.5|13564.7|326
1632831300000|2021-09-28 12:15:00|13572.2|13566.2|13574|13568|13575.1|13569.8|13569.3|13564.8|357
1632831600000|2021-09-28 12:20:00|13573.9|13567.9|13574.3|13568.3|13576|13571|13571.2|13566.6|353
1632831900000|2021-09-28 12:25:00|13574.4|13568.4|13574.8|13568.8|13577.2|13572.2|13573.7|13568.4|326
1632832200000|2021-09-28 12:30:00|13574.9|13568.9|13574.2|13568.2|13575.8|13569.8|13569.9|13565.5|311
1632832500000|2021-09-28 12:35:00|13574|13568|13581.5|13575.5|13581.5|13576|13572.9|13568|441
1632832800000|2021-09-28 12:40:00|13581.4|13575.4|13585.3|13579.3|13585.8|13581.2|13580.9|13575.3|484
1632833100000|2021-09-28 12:45:00|13584|13581|13584.5|13578.5|13586.1|13581.1|13582.4|13577.6|441
1632833400000|2021-09-28 12:50:00|13584.4|13578.4|13587.8|13581.8|13589.3|13583.3|13584.1|13578.1|428
1632833700000|2021-09-28 12:55:00|13587.9|13581.9|13582.9|13576.9|13588.5|13583.9|13582.8|13576.8|261
1632834000000|2021-09-28 13:00:00|13583|13577|13580.7|13574.7|13584.1|13578.1|13579.3|13574.4|284
1632834300000|2021-09-28 13:05:00|13580.8|13574.8|13578|13572|13582.1|13577.6|13574.6|13570|422
1632834600000|2021-09-28 13:10:00|13578.1|13572.1|13574.3|13571.3|13580.2|13575.3|13574.2|13569.6|322
1632834900000|2021-09-28 13:15:00|13574.4|13571.4|13580.6|13577.6|13582.4|13578.4|13574.4|13569.9|347
1632835200000|2021-09-28 13:20:00|13581.9|13575.9|13580.6|13574.6|13581.9|13577.4|13577.7|13572.9|350
1632835500000|2021-09-28 13:25:00|13580.7|13574.7|13575.9|13569.9|13582.8|13578.1|13574.7|13569.8|389
1632835800000|2021-09-28 13:30:00|13576|13570|13579|13576|13581.6|13577.1|13573.8|13569.1|420
1632836100000|2021-09-28 13:35:00|13579.1|13576.1|13581.7|13578.7|13585.3|13580.6|13578.8|13574.6|354
1632836400000|2021-09-28 13:40:00|13581.8|13578.8|13586.3|13580.3|13586.3|13581.1|13580.2|13575.9|405
1632836700000|2021-09-28 13:45:00|13586.4|13580.4|13588.4|13582.4|13590.5|13585.9|13584.8|13580.3|407
1632837000000|2021-09-28 13:50:00|13586.9|13583.9|13586.1|13583.1|13593.3|13588.5|13585.9|13581.3|474
1632837300000|2021-09-28 13:55:00|13586.2|13583.2|13581.3|13575.3|13588|13583.6|13580.3|13574.3|239
1632837600000|2021-09-28 14:00:00|13582|13576|13583|13577|13587.1|13581.1|13581.4|13575.4|416
1632837900000|2021-09-28 14:05:00|13583.1|13577.1|13587.8|13581.8|13591.3|13585.6|13581.9|13576.9|540
1632838200000|2021-09-28 14:10:00|13588.2|13582.2|13585.8|13579.8|13589.3|13584.5|13584.8|13578.8|369
1632838500000|2021-09-28 14:15:00|13585.9|13579.9|13586.2|13580.2|13588.1|13582.1|13577.1|13571.1|661
1632838800000|2021-09-28 14:20:00|13586.3|13580.3|13573.8|13567.8|13586.7|13581.7|13573.6|13567.6|552
1632839100000|2021-09-28 14:25:00|13573.9|13567.9|13577.1|13571.1|13578.8|13572.8|13573.9|13567.9|452
1632839400000|2021-09-28 14:30:00|13577.2|13571.2|13577.7|13571.7|13579.5|13573.5|13571.4|13566.1|509
1632839700000|2021-09-28 14:35:00|13577.8|13571.8|13574.5|13568.5|13582.3|13576.3|13573.1|13567.1|547
1632840000000|2021-09-28 14:40:00|13574.6|13568.6|13575|13569|13578.3|13572.3|13572.5|13566.5|538
1632840300000|2021-09-28 14:45:00|13575.1|13569.1|13580.6|13574.6|13580.6|13575|13574.7|13568.7|487
1632840600000|2021-09-28 14:50:00|13580.7|13574.7|13579.5|13573.5|13580.7|13574.7|13575.7|13569.7|402
1632840900000|2021-09-28 14:55:00|13579.6|13573.6|13577.9|13574.9|13582.5|13577.9|13577.9|13572.2|428
1632841200000|2021-09-28 15:00:00|13579.6|13573.6|13578.6|13572.6|13579.6|13574|13573.7|13568.6|360
1632841500000|2021-09-28 15:05:00|13578.5|13572.5|13578.3|13572.3|13579.3|13574.2|13575.7|13570.6|221
1632841800000|2021-09-28 15:10:00|13578.2|13572.2|13579.5|13573.5|13579.7|13574.4|13576|13571.5|261
1632842100000|2021-09-28 15:15:00|13579.6|13573.6|13578|13572|13581|13576|13576.7|13571.9|206
1632842400000|2021-09-28 15:20:00|13577.9|13571.9|13574.6|13568.6|13578.1|13573.3|13573.8|13567.8|257
1632842700000|2021-09-28 15:25:00|13573.2|13570.2|13572.3|13566.3|13574.7|13570.2|13570.6|13564.6|264
1632843000000|2021-09-28 15:30:00|13572.4|13566.4|13568.8|13562.8|13573.7|13568.3|13568.4|13562.6|275
1632843300000|2021-09-28 15:35:00|13568.9|13562.9|13570.6|13564.6|13571.2|13566.6|13566.5|13562|311
1632843600000|2021-09-28 15:40:00|13570.7|13564.7|13574.5|13568.5|13574.6|13568.6|13570.3|13564.3|308
1632843900000|2021-09-28 15:45:00|13574.4|13568.4|13573.1|13567.1|13574.4|13569.1|13571|13566|245
1632844200000|2021-09-28 15:50:00|13573|13567|13574.2|13568.2|13575|13570.4|13573|13567|270
1632844500000|2021-09-28 15:55:00|13573.9|13567.9|13574.5|13571.5|13577|13572.2|13573.5|13567.5|213
1632844800000|2021-09-28 16:00:00|13574.6|13571.6|13576.2|13570.2|13577.9|13572.5|13574.6|13569.3|189
1632845100000|2021-09-28 16:05:00|13576.1|13570.1|13576.6|13570.6|13577.9|13572.3|13575.2|13569.5|202
1632845400000|2021-09-28 16:10:00|13576.5|13570.5|13573.1|13567.1|13577.1|13571.1|13571.6|13566.7|292
1632845700000|2021-09-28 16:15:00|13573.2|13567.2|13570.2|13564.2|13573.3|13568.1|13569|13564.2|264
1632846000000|2021-09-28 16:20:00|13570.3|13564.3|13570.3|13564.3|13571.2|13566.1|13567.7|13562.6|226
1632846300000|2021-09-28 16:25:00|13570.2|13564.2|13571.8|13565.8|13571.8|13565.8|13568.8|13562.8|255
1632846600000|2021-09-28 16:30:00|13571.7|13565.7|13572.8|13566.8|13574.3|13568.3|13571.6|13565.6|226
1632846900000|2021-09-28 16:35:00|13572.9|13566.9|13575.5|13569.5|13575.5|13571.1|13571.6|13566.9|124
1632847200000|2021-09-28 16:40:00|13575.4|13569.4|13575.9|13569.9|13576.9|13572.2|13574.2|13569.3|194
1632847500000|2021-09-28 16:45:00|13576.1|13570.1|13578.6|13572.6|13579|13573.3|13575.4|13570.1|169
1632847800000|2021-09-28 16:50:00|13577.1|13574.1|13578.1|13572.1|13579.2|13574.4|13575.5|13571|227
1632848100000|2021-09-28 16:55:00|13578.2|13572.2|13578.9|13572.9|13580|13575.1|13574.8|13570.3|278
1632848400000|2021-09-28 17:00:00|13579|13573|13581.4|13575.4|13583.8|13577.8|13577.4|13572.2|388
1632848700000|2021-09-28 17:05:00|13581.3|13575.3|13577.3|13571.3|13582.2|13576.2|13575.4|13569.7|364
1632849000000|2021-09-28 17:10:00|13577.2|13571.2|13578.6|13572.6|13578.8|13573.3|13576.2|13571.2|279
1632849300000|2021-09-28 17:15:00|13578.7|13572.7|13578.3|13572.3|13579.9|13574.9|13576.8|13570.8|244
1632849600000|2021-09-28 17:20:00|13578.2|13572.2|13575.4|13569.4|13578.3|13572.3|13575.1|13569.3|185
1632849900000|2021-09-28 17:25:00|13575.3|13569.3|13575.2|13569.2|13575.3|13569.3|13572.9|13566.9|268
1632850200000|2021-09-28 17:30:00|13575.1|13569.1|13578.7|13572.7|13579.1|13573.1|13573.7|13569.1|193
1632850500000|2021-09-28 17:35:00|13578.6|13572.6|13577.6|13571.6|13579.5|13574.6|13576.9|13571.5|195
1632850800000|2021-09-28 17:40:00|13577.5|13571.5|13578.6|13572.6|13578.8|13572.9|13575.6|13570.1|196
1632851100000|2021-09-28 17:45:00|13578.8|13572.8|13580.5|13574.5|13581.1|13576.2|13578.5|13572.5|151
1632851400000|2021-09-28 17:50:00|13580.4|13574.4|13582.2|13576.2|13582.6|13578|13579.1|13574.4|148
1632851700000|2021-09-28 17:55:00|13582.3|13576.3|13581.1|13575.1|13582.9|13578.3|13579.9|13574.8|187
1632852000000|2021-09-28 18:00:00|13581.2|13575.2|13582.4|13576.4|13583.1|13578.1|13579.7|13575|138
1632852300000|2021-09-28 18:05:00|13582.5|13576.5|13583|13577|13583.1|13577.9|13580|13574.9|143
1632852600000|2021-09-28 18:10:00|13583.2|13577.2|13584.7|13578.7|13585.1|13579.9|13582.4|13577|162
1632852900000|2021-09-28 18:15:00|13584.6|13578.6|13584.3|13578.3|13585.2|13580.3|13582|13577.4|247
1632853200000|2021-09-28 18:20:00|13584.4|13578.4|13583.5|13577.5|13584.5|13579.8|13582.4|13577.3|143
1632853500000|2021-09-28 18:25:00|13583.4|13577.4|13580.8|13574.8|13583.5|13577.5|13580.7|13574.7|203
1632853800000|2021-09-28 18:30:00|13580.9|13574.9|13581.2|13575.2|13582.6|13576.8|13579.8|13574.5|197
1632854100000|2021-09-28 18:35:00|13581.3|13575.3|13577.6|13571.6|13581.5|13575.5|13577.4|13571.4|272
1632854400000|2021-09-28 18:40:00|13577.8|13571.8|13577.7|13571.7|13578.3|13573.3|13576|13571.1|246
1632854700000|2021-09-28 18:45:00|13577.6|13571.6|13576.7|13570.7|13577.8|13572.1|13574.1|13569.5|221
1632855000000|2021-09-28 18:50:00|13576.6|13570.6|13577.7|13571.7|13577.7|13572.5|13575.1|13570|189
1632855300000|2021-09-28 18:55:00|13577.5|13571.5|13582.3|13576.3|13583.5|13577.5|13577.4|13571.4|326
1632855600000|2021-09-28 19:00:00|13582.4|13576.4|13581.3|13575.3|13583.6|13577.6|13580.7|13574.7|258
1632855900000|2021-09-28 19:05:00|13581.2|13575.2|13580.8|13574.8|13582.1|13576.1|13580.1|13574.1|203
1632856200000|2021-09-28 19:10:00|13580.9|13574.9|13580.7|13574.7|13581.5|13575.5|13579.8|13573.8|169
1632856500000|2021-09-28 19:15:00|13580.6|13574.6|13580|13574|13580.8|13574.8|13579.2|13573.2|133
1632856800000|2021-09-28 19:20:00|13579.9|13573.9|13579.2|13573.2|13580.2|13574.5|13577.2|13572.4|176
1632857100000|2021-09-28 19:25:00|13579.3|13573.3|13579.8|13573.8|13580.6|13575.5|13578.5|13573|167
1632857400000|2021-09-28 19:30:00|13579.9|13573.9|13580.2|13574.2|13580.6|13574.6|13579.5|13573.5|198
1632857700000|2021-09-28 19:35:00|13580.3|13574.3|13581.7|13575.7|13581.9|13575.9|13578.9|13572.9|244
1632858000000|2021-09-28 19:40:00|13581.8|13575.8|13581|13575|13581.8|13575.8|13580.2|13574.2|171
1632858300000|2021-09-28 19:45:00|13580.9|13574.9|13581.6|13575.6|13582.4|13576.4|13580.7|13574.7|152
1632858600000|2021-09-28 19:50:00|13581.7|13575.7|13580.7|13574.7|13583.3|13577.3|13580.2|13574.2|248
1632858900000|2021-09-28 19:55:00|13580.6|13574.6|13577.1|13571.1|13581.9|13575.9|13576.4|13570.4|350
1632859200000|2021-09-28 20:00:00|13577.2|13571.2|13576.5|13570.5|13579.3|13573.3|13575.8|13569.8|188
1632859500000|2021-09-28 20:05:00|13576.4|13570.4|13575.7|13569.7|13578.5|13572.5|13575.7|13569.7|150
1632859800000|2021-09-28 20:10:00|13575.6|13569.6|13575.7|13569.7|13575.9|13569.9|13575.3|13569.3|105
1632860100000|2021-09-28 20:15:00|13575.8|13569.8|13576|13570|13576.1|13570.1|13575.6|13569.6|73
1632860400000|2021-09-28 20:20:00|13575.9|13569.9|13576.1|13570.1|13576.2|13570.2|13575.8|13569.8|43
1632860700000|2021-09-28 20:25:00|13576.2|13570.2|13575.9|13569.9|13576.6|13570.6|13575.7|13569.7|112
1632861000000|2021-09-28 20:30:00|13576|13570|13576.1|13570.1|13576.3|13570.3|13575.7|13569.7|90
1632861300000|2021-09-28 20:35:00|13576.2|13570.2|13575.9|13569.9|13576.3|13570.3|13575.6|13569.6|57
1632861600000|2021-09-28 20:40:00|13576|13570|13576.6|13570.6|13576.8|13570.8|13575.7|13569.7|99
1632861900000|2021-09-28 20:45:00|13576.5|13570.5|13576.3|13570.3|13577.7|13571.7|13575.8|13569.8|87
1632862200000|2021-09-28 20:50:00|13576.5|13570.5|13576.4|13570.4|13581.2|13573.1|13575.8|13568.9|124
1632862500000|2021-09-28 20:55:00|13576.3|13570.3|13578.6|13572.1|13578.7|13572.7|13576.2|13568.6|179
1632862800000|2021-09-28 21:00:00|13576.5|13570.5|13586.6|13571.6|13587.3|13572.3|13576.5|13570.5|24
1632863100000|2021-09-28 21:05:00|13585.5|13570.5|13584.9|13569.9|13588.3|13573.3|13583.6|13568.6|61
1632863400000|2021-09-28 21:10:00|13584.6|13569.6|13587|13572|13589|13574|13582.5|13567.5|84
1632863700000|2021-09-28 21:15:00|13582.9|13567.9|13584.3|13569.3|13587|13572|13582.8|13567.8|54
1632864000000|2021-09-28 21:20:00|13586.9|13571.9|13585.4|13570.4|13587.6|13572.6|13582.8|13567.8|61
1632864300000|2021-09-28 21:25:00|13587|13572|13584.1|13569.1|13589.2|13574.2|13582.8|13567.8|62
1632864600000|2021-09-28 21:30:00|13587|13572|13587.1|13572.1|13588|13573|13582.9|13567.9|68
1632864900000|2021-09-28 21:35:00|13585.8|13570.8|13585.7|13570.7|13588.1|13573.1|13582.9|13567.9|67
1632865200000|2021-09-28 21:40:00|13585.4|13570.4|13587|13572|13588.3|13573.3|13583.1|13568.1|74
1632865500000|2021-09-28 21:45:00|13587.2|13572.2|13586.9|13571.9|13589.9|13574.9|13583.8|13568.8|79
1632865800000|2021-09-28 21:50:00|13587|13572|13587.6|13572.6|13590.3|13575.3|13586.9|13571.9|82
1632866100000|2021-09-28 21:55:00|13587.5|13572.5|13589.3|13574.3|13590.2|13575.2|13585.4|13570.4|98
1632866400000|2021-09-28 22:00:00|13588.7|13573.7|13583.7|13573.3|13588.9|13574.1|13583.3|13571.1|282
1632866700000|2021-09-28 22:05:00|13583.6|13573.2|13583.6|13571.7|13584.7|13573.6|13581.8|13571.7|163
1632867000000|2021-09-28 22:10:00|13582.4|13573|13580.5|13572.2|13583.8|13573.7|13579.7|13569.3|162
1632867300000|2021-09-28 22:15:00|13581.1|13572.5|13580.2|13572|13581.8|13573.7|13579|13569.2|97
1632867600000|2021-09-28 22:20:00|13580.1|13571.9|13579.3|13572.8|13581.8|13573.6|13578.6|13568.8|130
1632867900000|2021-09-28 22:25:00|13579.4|13571.6|13579.8|13572.6|13580.1|13573.3|13578|13568.6|87
1632868200000|2021-09-28 22:30:00|13579.1|13573.1|13579|13571.6|13579.8|13573.2|13577.8|13569.7|120
1632868500000|2021-09-28 22:35:00|13579.1|13571.9|13578|13572|13580.3|13573|13577.3|13571|120
1632868800000|2021-09-28 22:40:00|13578.1|13572.1|13576.2|13570.2|13578.6|13572.1|13575.3|13569.3|111
1632869100000|2021-09-28 22:45:00|13576.1|13570.1|13576.4|13570.4|13577.1|13570.9|13575.8|13569.8|103
1632869400000|2021-09-28 22:50:00|13576.5|13570.5|13576.4|13570.4|13577.3|13570.9|13575.7|13569.7|97
1632869700000|2021-09-28 22:55:00|13576.3|13570.3|13576.6|13570.6|13577|13571|13576.2|13570.2|85
1632870000000|2021-09-28 23:00:00|13577|13571|13577.2|13571.2|13577.7|13571.7|13575.7|13569.7|134
1632870300000|2021-09-28 23:05:00|13577.1|13571.1|13576.4|13570.4|13577.4|13571.4|13576.1|13570.1|112
1632870600000|2021-09-28 23:10:00|13576.3|13570.3|13574.7|13568.7|13576.8|13570.8|13574.5|13568.5|123
1632870900000|2021-09-28 23:15:00|13574.6|13568.6|13573.8|13567.8|13575.2|13569.2|13573.8|13567.8|119
1632871200000|2021-09-28 23:20:00|13574.3|13568.3|13575|13569|13575.7|13569.7|13573.3|13567.3|101
1632871500000|2021-09-28 23:25:00|13574.9|13568.9|13575.5|13569.5|13575.7|13569.7|13574.9|13568.9|72
1632871800000|2021-09-28 23:30:00|13575.4|13569.4|13576.5|13570.5|13577.1|13571.1|13575.4|13569.4|129
1632872100000|2021-09-28 23:35:00|13576.6|13570.6|13575.3|13569.3|13576.9|13570.9|13575.2|13569.2|87
1632872400000|2021-09-28 23:40:00|13575.2|13569.2|13575|13569|13575.4|13569.4|13574.8|13568.8|66
1632872700000|2021-09-28 23:45:00|13574.5|13568.5|13574.6|13568.6|13575|13570.5|13572.8|13567.2|127
1632873000000|2021-09-28 23:50:00|13574.5|13568.5|13574.8|13568.8|13574.9|13569.6|13572.3|13567.5|85
1632873300000|2021-09-28 23:55:00|13574.7|13568.7|13574.2|13568.2|13574.9|13568.9|13573.5|13567.5|110
1632873600000|2021-09-29 00:00:00|13574.3|13568.3|13572.7|13566.7|13575.2|13570.7|13570.7|13565.9|245
1632873900000|2021-09-29 00:05:00|13571.4|13568.4|13575.9|13569.9|13576|13571.2|13570.2|13565.8|191
1632874200000|2021-09-29 00:10:00|13576|13570|13577.1|13571.1|13578.5|13573.8|13573.7|13569.1|268
1632874500000|2021-09-29 00:15:00|13577.2|13571.2|13574.5|13568.5|13577.8|13573|13571.9|13566.9|261
1632874800000|2021-09-29 00:20:00|13574.4|13568.4|13574.5|13568.5|13575.9|13571.3|13572.2|13567.8|198
1632875100000|2021-09-29 00:25:00|13574.6|13568.6|13575.2|13569.2|13576|13571.6|13572|13567.5|263
1632875400000|2021-09-29 00:30:00|13575.3|13569.3|13575.1|13569.1|13576.6|13572.1|13573.1|13568.4|224
1632875700000|2021-09-29 00:35:00|13575|13569|13575.3|13569.3|13575.3|13571|13572.4|13567.9|175
1632876000000|2021-09-29 00:40:00|13575.2|13569.2|13573.1|13570.1|13575.6|13570.8|13572.1|13567.7|114
1632876300000|2021-09-29 00:45:00|13573.2|13570.2|13572.4|13566.4|13575.6|13571|13570.6|13566|140
1632876600000|2021-09-29 00:50:00|13572.5|13566.5|13575.7|13572.7|13577.5|13573.1|13571.7|13566.4|201
1632876900000|2021-09-29 00:55:00|13577.4|13571.4|13579.7|13573.7|13581.4|13576.5|13576|13571.4|262
1632877200000|2021-09-29 01:00:00|13578|13575|13576.5|13570.5|13580.4|13575.3|13574.9|13570|321
1632877500000|2021-09-29 01:05:00|13576.4|13570.4|13579.6|13573.6|13582.1|13577.6|13574.7|13569.9|353
1632877800000|2021-09-29 01:10:00|13579.7|13573.7|13580.8|13574.8|13582.5|13577.9|13577.1|13572.5|387
1632878100000|2021-09-29 01:15:00|13580.7|13574.7|13581.5|13575.5|13583.7|13578.6|13578.6|13572.6|416
1632878400000|2021-09-29 01:20:00|13581.7|13575.7|13583.4|13577.4|13585|13580.3|13581.3|13575.5|243
1632878700000|2021-09-29 01:25:00|13583.3|13577.3|13586.9|13580.9|13587.6|13583.2|13581.7|13576.9|284
1632879000000|2021-09-29 01:30:00|13587|13581|13590.4|13584.4|13592.4|13587.6|13584.4|13579.7|364
1632879300000|2021-09-29 01:35:00|13590.3|13584.3|13590.9|13584.9|13591.5|13586.7|13586|13581.3|358
1632879600000|2021-09-29 01:40:00|13590.8|13584.8|13586.4|13580.4|13591|13586.4|13584.9|13580.3|183
1632879900000|2021-09-29 01:45:00|13586.3|13580.3|13587.3|13581.3|13588.7|13583.4|13583.9|13579.5|295
1632880200000|2021-09-29 01:50:00|13587.2|13581.2|13590.2|13584.2|13591.8|13587.3|13585.6|13581.2|299
1632880500000|2021-09-29 01:55:00|13590.3|13584.3|13588.6|13582.6|13591.7|13587.1|13587|13582.5|166
1632880800000|2021-09-29 02:00:00|13588.7|13582.7|13586.4|13580.4|13589.4|13584.9|13584.6|13580.1|204
1632881100000|2021-09-29 02:05:00|13586.3|13580.3|13581.7|13575.7|13586.4|13580.4|13579.4|13574.2|256
1632881400000|2021-09-29 02:10:00|13581.6|13575.6|13585.3|13579.3|13585.5|13580.8|13579.5|13574.9|255
1632881700000|2021-09-29 02:15:00|13585.4|13579.4|13582.4|13579.4|13585.7|13581.2|13582.1|13577.6|154
1632882000000|2021-09-29 02:20:00|13582.3|13579.3|13578.1|13572.1|13584.3|13579.9|13576.5|13571.9|292
1632882300000|2021-09-29 02:25:00|13576.5|13573.5|13575.8|13569.8|13578.2|13573.9|13574.6|13569.7|220
1632882600000|2021-09-29 02:30:00|13575.6|13569.6|13578.4|13572.4|13578.8|13574.2|13573.5|13569.1|220
1632882900000|2021-09-29 02:35:00|13578.3|13572.3|13577.3|13571.3|13579.6|13575.2|13575|13570.5|172
1632883200000|2021-09-29 02:40:00|13577.4|13571.4|13579|13576|13580.4|13576|13575.5|13571|219
1632883500000|2021-09-29 02:45:00|13578.9|13575.9|13578.6|13572.6|13580.6|13576|13576.8|13572.2|235
1632883800000|2021-09-29 02:50:00|13578.4|13572.4|13582.2|13576.2|13582.8|13576.8|13577.6|13572.4|204
1632884100000|2021-09-29 02:55:00|13582|13576|13580.2|13577.2|13582.8|13578.2|13580|13575.6|241
1632884400000|2021-09-29 03:00:00|13580.1|13577.1|13576.6|13573.6|13581.7|13577.1|13575.9|13571.5|201
1632884700000|2021-09-29 03:05:00|13576.7|13573.7|13579|13576|13581.8|13577.4|13576.6|13571.9|217
1632885000000|2021-09-29 03:10:00|13578.9|13575.9|13579.4|13573.4|13580.9|13576.2|13578.1|13573.3|174
1632885300000|2021-09-29 03:15:00|13577.9|13574.9|13578|13572|13580.4|13576|13576.6|13572|179
1632885600000|2021-09-29 03:20:00|13576.4|13573.4|13578.1|13572.1|13578.5|13573.4|13575.2|13570.1|240
1632885900000|2021-09-29 03:25:00|13578.2|13572.2|13578.1|13572.1|13578.6|13573.5|13575.9|13570.2|174
1632886200000|2021-09-29 03:30:00|13578.2|13572.2|13575.6|13569.6|13579.3|13573.3|13574.5|13569.6|218
1632886500000|2021-09-29 03:35:00|13575.7|13569.7|13577.5|13571.5|13577.8|13573.3|13574.5|13569.7|121
1632886800000|2021-09-29 03:40:00|13577.6|13571.6|13576.9|13570.9|13578|13573|13575.5|13570.7|141
1632887100000|2021-09-29 03:45:00|13576.8|13570.8|13577.9|13571.9|13577.9|13573.3|13575|13570.5|170
1632887400000|2021-09-29 03:50:00|13577.7|13571.7|13577.9|13571.9|13577.9|13573.5|13575.5|13571|173
1632887700000|2021-09-29 03:55:00|13578|13572|13578.8|13572.8|13578.9|13574.3|13575.7|13571|122
1632888000000|2021-09-29 04:00:00|13577.4|13574.4|13579.8|13573.8|13581.4|13575.4|13577.4|13572.8|143
1632888300000|2021-09-29 04:05:00|13579.7|13573.7|13575.9|13572.9|13579.7|13574.1|13575.6|13571.1|192
1632888600000|2021-09-29 04:10:00|13577.3|13571.3|13580.5|13574.5|13580.6|13575.6|13575.7|13571.3|198
1632888900000|2021-09-29 04:15:00|13580.6|13574.6|13579.7|13573.7|13581.3|13575.3|13579.6|13573.6|149
1632889200000|2021-09-29 04:20:00|13579.8|13573.8|13579.9|13573.9|13580.7|13576.2|13578.3|13573.5|139
1632889500000|2021-09-29 04:25:00|13580|13574|13579.7|13573.7|13580.4|13575.9|13577.9|13573.3|119
1632889800000|2021-09-29 04:30:00|13579.6|13573.6|13580.2|13574.2|13580.5|13576.1|13578.4|13573.5|138
1632890100000|2021-09-29 04:35:00|13580.1|13574.1|13580.2|13574.2|13580.5|13575.7|13578.2|13573.6|102
1632890400000|2021-09-29 04:40:00|13580.1|13574.1|13580|13574|13580.5|13576.1|13578.3|13573.6|154
1632890700000|2021-09-29 04:45:00|13580.2|13574.2|13579.1|13573.1|13580.5|13575.8|13577.3|13572.6|132
1632891000000|2021-09-29 04:50:00|13577.8|13574.8|13578.6|13572.6|13579.6|13575.2|13577|13572.5|150
1632891300000|2021-09-29 04:55:00|13578.7|13572.7|13576.1|13573.1|13579|13574.4|13576.1|13571.6|135
1632891600000|2021-09-29 05:00:00|13576.2|13573.2|13578.3|13575.3|13580.4|13576.2|13576|13571.6|190
1632891900000|2021-09-29 05:05:00|13578.2|13575.2|13576.9|13573.9|13580.5|13576|13576.9|13572.4|189
1632892200000|2021-09-29 05:10:00|13576.8|13573.8|13578.9|13575.9|13580.4|13576.1|13574.8|13570.3|210
1632892500000|2021-09-29 05:15:00|13578.8|13575.8|13577.5|13574.5|13579.8|13575.8|13575.8|13571.3|221
1632892800000|2021-09-29 05:20:00|13577.6|13574.6|13578.6|13575.6|13580.7|13576.1|13576.7|13572.2|217
1632893100000|2021-09-29 05:25:00|13580|13574|13577.1|13574.1|13580.1|13575.8|13576.8|13572.4|227
1632893400000|2021-09-29 05:30:00|13577.2|13574.2|13576.6|13570.6|13578.1|13574.2|13574.4|13569.8|149
1632893700000|2021-09-29 05:35:00|13576.7|13570.7|13571.9|13568.9|13576.7|13572.1|13571.2|13566.8|171
1632894000000|2021-09-29 05:40:00|13572|13569|13573.4|13567.4|13574.2|13569.6|13570.2|13565.6|227
1632894300000|2021-09-29 05:45:00|13571.8|13568.8|13572.6|13569.6|13574.8|13570.4|13570.8|13566.3|181
1632894600000|2021-09-29 05:50:00|13572.7|13569.7|13572.1|13569.1|13574.7|13570.1|13571.7|13567.2|180
1632894900000|2021-09-29 05:55:00|13572.9|13566.9|13573.9|13567.9|13574.6|13570.1|13570.1|13565.4|226
1632895200000|2021-09-29 06:00:00|13572.4|13569.4|13576.8|13570.8|13577|13572.5|13568.4|13563.9|371
1632895500000|2021-09-29 06:05:00|13576.9|13570.9|13574.9|13568.9|13577.6|13573.2|13572|13566.3|351
1632895800000|2021-09-29 06:10:00|13573.3|13570.3|13574.2|13568.2|13577.7|13573.3|13572.5|13567.7|333
1632896100000|2021-09-29 06:15:00|13574.1|13568.1|13571|13568|13575.3|13570.9|13571|13566.7|300
1632896400000|2021-09-29 06:20:00|13571.1|13568.1|13572.1|13569.1|13574.5|13570.1|13569.9|13565.3|295
1632896700000|2021-09-29 06:25:00|13572|13569|13570.3|13567.3|13575.3|13570.8|13568.9|13564.5|346
1632897000000|2021-09-29 06:30:00|13570.2|13567.2|13569|13566|13573.4|13568.9|13567.5|13562.9|291
1632897300000|2021-09-29 06:35:00|13568.9|13565.9|13571.7|13565.7|13572.1|13568|13568.1|13563.6|244
1632897600000|2021-09-29 06:40:00|13571.6|13565.6|13569.7|13563.7|13573|13568.9|13568.5|13563.5|277
1632897900000|2021-09-29 06:45:00|13569.5|13563.5|13566|13563|13569.6|13565|13565|13560.7|269
1632898200000|2021-09-29 06:50:00|13566.1|13563.1|13566|13563|13568.3|13563.8|13564|13559.6|246
1632898500000|2021-09-29 06:55:00|13565.9|13562.9|13569.6|13563.6|13571.4|13565.4|13564.3|13559.7|324
1632898800000|2021-09-29 07:00:00|13569.7|13563.7|13579.1|13573.1|13579.2|13573.5|13569.3|13563.3|515
1632899100000|2021-09-29 07:05:00|13579.2|13573.2|13583.3|13577.3|13585.7|13580.7|13576.4|13571.8|533
1632899400000|2021-09-29 07:10:00|13583.4|13577.4|13584.2|13578.2|13584.5|13580.2|13580.6|13575|418
1632899700000|2021-09-29 07:15:00|13584|13578|13583.1|13577.1|13584.9|13579.9|13581|13576.5|375
1632900000000|2021-09-29 07:20:00|13583|13577|13579.2|13573.2|13583.5|13578.9|13576.7|13571.8|308
1632900300000|2021-09-29 07:25:00|13579.1|13573.1|13568.8|13565.8|13579.1|13574.2|13567.5|13563|382
1632900600000|2021-09-29 07:30:00|13568.4|13565.4|13570.6|13564.6|13570.8|13566.2|13564.6|13560.1|375
1632900900000|2021-09-29 07:35:00|13570.7|13564.7|13574.4|13568.4|13576.4|13571.4|13568.8|13564.2|357
1632901200000|2021-09-29 07:40:00|13574.3|13568.3|13577.9|13571.9|13578.3|13573.5|13571.6|13567.1|275
1632901500000|2021-09-29 07:45:00|13577.8|13571.8|13580.5|13574.5|13580.6|13575.1|13576|13571.6|360
1632901800000|2021-09-29 07:50:00|13580.4|13574.4|13580.5|13574.5|13582.2|13577.6|13578.4|13573.7|340
1632902100000|2021-09-29 07:55:00|13579.1|13576.1|13581.2|13575.2|13581.3|13576.1|13577.2|13572.6|240
1632902400000|2021-09-29 08:00:00|13581.1|13575.1|13574.2|13571.2|13581.4|13576.8|13573|13568.2|344
1632902700000|2021-09-29 08:05:00|13574.1|13571.1|13578.5|13572.5|13580.1|13575.6|13574.1|13569.5|361
1632903000000|2021-09-29 08:10:00|13578.6|13572.6|13580.9|13577.9|13582.4|13577.9|13576.7|13572.2|326
1632903300000|2021-09-29 08:15:00|13580.8|13577.8|13583.4|13577.4|13583.4|13578.2|13578.3|13573.6|287
1632903600000|2021-09-29 08:20:00|13583.3|13577.3|13577.8|13571.8|13584.3|13579.7|13576.3|13571.6|353
1632903900000|2021-09-29 08:25:00|13577.7|13571.7|13577.8|13571.8|13580.9|13575.4|13577.6|13571.6|241
1632904200000|2021-09-29 08:30:00|13577.9|13571.9|13576.8|13570.8|13580.2|13574.2|13575.7|13570.8|223
1632904500000|2021-09-29 08:35:00|13576.9|13570.9|13580.3|13574.3|13580.3|13574.3|13575.4|13569.4|286
1632904800000|2021-09-29 08:40:00|13580.2|13574.2|13580.4|13577.4|13583.3|13578.9|13580|13574.1|252
1632905100000|2021-09-29 08:45:00|13580.5|13577.5|13573.1|13570.1|13582.5|13578|13573.1|13569.6|292
1632905400000|2021-09-29 08:50:00|13574.7|13568.7|13574.7|13568.7|13576.8|13572.3|13573.2|13568.7|223
1632905700000|2021-09-29 08:55:00|13573.3|13570.3|13578.9|13572.9|13579.2|13574.2|13573.1|13568.9|244
1632906000000|2021-09-29 09:00:00|13578.8|13572.8|13575.8|13569.8|13579|13573|13573.1|13568.5|289
1632906300000|2021-09-29 09:05:00|13575.9|13569.9|13574.5|13571.5|13576.7|13571.7|13573.2|13568.7|260
1632906600000|2021-09-29 09:10:00|13574.4|13571.4|13574.6|13568.6|13576.1|13571.4|13572.1|13567.7|179
1632906900000|2021-09-29 09:15:00|13574.5|13568.5|13572.1|13566.1|13574.5|13569.9|13570.4|13565.7|213
1632907200000|2021-09-29 09:20:00|13572.2|13566.2|13576.8|13570.8|13577.8|13573.3|13571|13566.2|288
1632907500000|2021-09-29 09:25:00|13577|13571|13575.9|13569.9|13577.8|13573.3|13574.5|13569.9|320
1632907800000|2021-09-29 09:30:00|13576|13570|13580.6|13574.6|13581.5|13576.6|13574.8|13569.9|330
1632908100000|2021-09-29 09:35:00|13580.7|13574.7|13577.6|13574.6|13581.5|13577|13577.2|13572.5|267
1632908400000|2021-09-29 09:40:00|13577.5|13574.5|13577.4|13571.4|13579.3|13575|13575|13570.5|194
1632908700000|2021-09-29 09:45:00|13577.3|13571.3|13575.9|13572.9|13577.5|13573.1|13574.1|13569.5|211
1632909000000|2021-09-29 09:50:00|13576|13573|13577.5|13571.5|13577.7|13573.1|13575.7|13571.2|130
1632909300000|2021-09-29 09:55:00|13577.4|13571.4|13575|13569|13577.6|13573|13572.3|13567.9|228
1632909600000|2021-09-29 10:00:00|13573.5|13570.5|13575|13572|13576.6|13572.1|13572.6|13567.8|249
1632909900000|2021-09-29 10:05:00|13574.9|13571.9|13575.8|13572.8|13577.5|13573|13574.7|13570.6|164
1632910200000|2021-09-29 10:10:00|13575.9|13572.9|13575.8|13572.8|13577.4|13573.1|13574.6|13570.1|167
1632910500000|2021-09-29 10:15:00|13575.7|13572.7|13573|13570|13577.3|13572.8|13572.2|13567.6|206
1632910800000|2021-09-29 10:20:00|13573.2|13570.2|13577.1|13571.1|13577.5|13573|13573|13568.7|216
1632911100000|2021-09-29 10:25:00|13577|13571|13574.9|13568.9|13577|13572.3|13573.2|13568.8|190
1632911400000|2021-09-29 10:30:00|13573.5|13570.5|13572.6|13569.6|13575.4|13571|13572.1|13567.5|174
1632911700000|2021-09-29 10:35:00|13574.1|13568.1|13572.4|13569.4|13574.9|13570.1|13572|13567.4|190
1632912000000|2021-09-29 10:40:00|13572.6|13569.6|13572.8|13569.8|13575.6|13571.1|13572.4|13568|183
1632912300000|2021-09-29 10:45:00|13572.7|13569.7|13573.5|13570.5|13575.4|13571|13572|13567.6|204
1632912600000|2021-09-29 10:50:00|13573.7|13570.7|13574.2|13571.2|13575.5|13571.2|13573.1|13568.5|167
1632912900000|2021-09-29 10:55:00|13574.1|13571.1|13577.3|13571.3|13577.4|13572.7|13572.8|13568.3|171
1632913200000|2021-09-29 11:00:00|13577.4|13571.4|13576.7|13570.7|13577.4|13572.9|13574.9|13570.3|193
1632913500000|2021-09-29 11:05:00|13575|13572|13577.4|13574.4|13578.9|13574.6|13574.7|13570.2|217
1632913800000|2021-09-29 11:10:00|13577.5|13574.5|13577.9|13574.9|13580.1|13575.1|13577.3|13572.6|221
1632914100000|2021-09-29 11:15:00|13578|13575|13585.1|13579.1|13587.6|13582.9|13577.9|13573.6|379
1632914400000|2021-09-29 11:20:00|13585.3|13579.3|13589.6|13583.6|13589.7|13584.8|13585.3|13579.3|326
1632914700000|2021-09-29 11:25:00|13589.5|13583.5|13587.1|13584.1|13590.1|13585.7|13587|13582.2|249
1632915000000|2021-09-29 11:30:00|13587.2|13584.2|13586.5|13580.5|13591|13586.1|13584.9|13580.4|265
1632915300000|2021-09-29 11:35:00|13585.1|13582.1|13586.2|13580.2|13587|13582.5|13583.4|13578.8|260
1632915600000|2021-09-29 11:40:00|13586.1|13580.1|13585.3|13579.3|13587.5|13582|13583.3|13578.8|221
1632915900000|2021-09-29 11:45:00|13585.4|13579.4|13583.9|13577.9|13586.9|13582.2|13582.4|13577.8|231
1632916200000|2021-09-29 11:50:00|13583.8|13577.8|13582.7|13576.7|13583.9|13578.8|13580.8|13576.2|229
1632916500000|2021-09-29 11:55:00|13582.8|13576.8|13583.2|13577.2|13583.6|13579|13577.1|13572.4|285
1632916800000|2021-09-29 12:00:00|13583.4|13577.4|13582.5|13576.5|13584.2|13579.2|13579.4|13575|351
1632917100000|2021-09-29 12:05:00|13582.6|13576.6|13579|13573|13583|13577.1|13576.8|13572.2|326
1632917400000|2021-09-29 12:10:00|13579.1|13573.1|13579.8|13573.8|13580.3|13575.1|13574.7|13570.2|323
1632917700000|2021-09-29 12:15:00|13579.7|13573.7|13578.8|13572.8|13581.9|13577.3|13575.7|13571|370
1632918000000|2021-09-29 12:20:00|13579.8|13573.8|13576|13573|13581.4|13576.6|13576|13571.5|383
1632918300000|2021-09-29 12:25:00|13576.3|13573.3|13578.3|13572.3|13579.6|13575.1|13575.4|13570.6|417
1632918600000|2021-09-29 12:30:00|13578.4|13572.4|13581.5|13575.5|13583.4|13578.6|13578.2|13572.2|433
1632918900000|2021-09-29 12:35:00|13581.3|13575.3|13586.5|13580.5|13586.5|13580.5|13579.6|13574.4|350
1632919200000|2021-09-29 12:40:00|13586.6|13580.6|13582.7|13576.7|13587.7|13583.2|13582.3|13576.3|428
1632919500000|2021-09-29 12:45:00|13582.6|13576.6|13583.6|13577.6|13585.8|13581.1|13579.8|13574.9|446
1632919800000|2021-09-29 12:50:00|13583.5|13577.5|13585.7|13579.7|13587.4|13582.3|13581.7|13577.4|530
1632920100000|2021-09-29 12:55:00|13585.8|13579.8|13584|13578|13585.8|13581.2|13581.9|13577.4|319
1632920400000|2021-09-29 13:00:00|13584.2|13578.2|13585.4|13579.4|13586.8|13582.2|13582|13577.5|333
1632920700000|2021-09-29 13:05:00|13585.5|13579.5|13587.2|13581.2|13587.4|13582.8|13582.3|13577.9|326
1632921000000|2021-09-29 13:10:00|13587.3|13581.3|13582.7|13579.7|13587.5|13581.7|13582.3|13578.1|338
1632921300000|2021-09-29 13:15:00|13582.8|13579.8|13585.9|13579.9|13587.3|13582.9|13582.6|13578.7|370
1632921600000|2021-09-29 13:20:00|13585.8|13579.8|13585.1|13582.1|13586.9|13582.5|13584.1|13579.6|206
1632921900000|2021-09-29 13:25:00|13585.2|13582.2|13586.7|13583.7|13588.9|13584.7|13585|13580.4|272
1632922200000|2021-09-29 13:30:00|13586.8|13583.8|13586.8|13583.8|13590.5|13585.9|13586.1|13581.6|441
1632922500000|2021-09-29 13:35:00|13586.9|13583.9|13591.1|13588.1|13593.9|13588.8|13585|13580.6|564
1632922800000|2021-09-29 13:40:00|13591|13588|13594.6|13588.6|13595.9|13590.7|13590.5|13585.9|482
1632923100000|2021-09-29 13:45:00|13594.5|13588.5|13591.5|13585.5|13596.4|13590.4|13591.5|13585.5|385
1632923400000|2021-09-29 13:50:00|13591.4|13585.4|13588.5|13582.5|13592.5|13587.9|13585.5|13579.5|397
1632923700000|2021-09-29 13:55:00|13588.2|13582.2|13590|13584|13590.1|13584.1|13584|13579.4|329
1632924000000|2021-09-29 14:00:00|13589.9|13583.9|13591.7|13585.7|13592.6|13588.2|13585.5|13579.5|416
1632924300000|2021-09-29 14:05:00|13591.6|13585.6|13595.1|13589.1|13596.2|13591.6|13591.3|13585.6|423
1632924600000|2021-09-29 14:10:00|13595|13589|13598.7|13595.7|13602.4|13597.7|13593.5|13589|397
1632924900000|2021-09-29 14:15:00|13598.6|13595.6|13599.6|13596.6|13601.7|13597.5|13598.4|13593.7|402
1632925200000|2021-09-29 14:20:00|13599.7|13596.7|13602.8|13596.8|13603.4|13599|13597.9|13593.4|361
1632925500000|2021-09-29 14:25:00|13602.7|13596.7|13601.8|13595.8|13604.6|13599.7|13597.2|13592.1|339
1632925800000|2021-09-29 14:30:00|13601.9|13595.9|13607.7|13601.7|13608.6|13603.8|13601.7|13595.7|398
1632926100000|2021-09-29 14:35:00|13607.6|13601.6|13609.7|13603.7|13610.9|13604.9|13605.2|13599.2|385
1632926400000|2021-09-29 14:40:00|13609.6|13603.6|13609.4|13603.4|13610.8|13606.2|13607.5|13602.7|224
1632926700000|2021-09-29 14:45:00|13607.9|13604.9|13609.8|13603.8|13611.7|13607.1|13607.8|13603.3|261
1632927000000|2021-09-29 14:50:00|13609.9|13603.9|13608.7|13602.7|13610.6|13604.8|13607|13601.1|331
1632927300000|2021-09-29 14:55:00|13608.6|13602.6|13608.9|13605.9|13610.5|13605.9|13605.8|13601.3|253
1632927600000|2021-09-29 15:00:00|13608.6|13605.6|13609.5|13603.5|13610.8|13606.2|13607|13602.4|296
1632927900000|2021-09-29 15:05:00|13609.4|13603.4|13606.2|13600.2|13610.6|13605.7|13603.4|13598.9|270
1632928200000|2021-09-29 15:10:00|13606.3|13600.3|13605.7|13599.7|13607.9|13603.4|13603.9|13599.4|290
1632928500000|2021-09-29 15:15:00|13605.6|13599.6|13607.8|13601.8|13608.5|13603.8|13604.5|13599.6|244
1632928800000|2021-09-29 15:20:00|13607.7|13601.7|13604.4|13598.4|13607.9|13603.5|13602.3|13597.7|211
1632929100000|2021-09-29 15:25:00|13604.5|13598.5|13603.8|13597.8|13605.1|13600.6|13601|13596.8|176
1632929400000|2021-09-29 15:30:00|13603.7|13597.7|13604.4|13598.4|13605.4|13600.6|13601.3|13596.8|235
1632929700000|2021-09-29 15:35:00|13604.5|13598.5|13605.2|13602.2|13606.4|13602.4|13603.1|13598.4|200
1632930000000|2021-09-29 15:40:00|13605.3|13602.3|13609.4|13603.4|13609.7|13605.1|13605.3|13602.2|219
1632930300000|2021-09-29 15:45:00|13609.6|13603.6|13610.9|13604.9|13610.9|13605.3|13607.3|13602.7|113
1632930600000|2021-09-29 15:50:00|13610.4|13604.4|13609.1|13603.1|13610.4|13604.7|13605.9|13601.4|232
1632930900000|2021-09-29 15:55:00|13609|13603|13607.4|13601.4|13609.3|13604.8|13605.2|13600.6|240
1632931200000|2021-09-29 16:00:00|13607.5|13601.5|13606.2|13600.2|13607.6|13602.8|13604.1|13598.9|255
1632931500000|2021-09-29 16:05:00|13606.3|13600.3|13607.3|13604.3|13609.4|13604.5|13605.9|13600.1|188
1632931800000|2021-09-29 16:10:00|13608.8|13602.8|13609.3|13603.3|13610.3|13604.8|13607|13602.4|174
1632932100000|2021-09-29 16:15:00|13609.4|13603.4|13610.7|13604.7|13611|13605.7|13608.4|13603.1|161
1632932400000|2021-09-29 16:20:00|13610.8|13604.8|13614|13608|13614.8|13609.5|13610.8|13604.8|225
1632932700000|2021-09-29 16:25:00|13614.3|13608.3|13614.5|13608.5|13614.8|13610.3|13611.8|13606.7|204
1632933000000|2021-09-29 16:30:00|13614.8|13608.8|13616.4|13610.4|13616.5|13612|13613.5|13608.6|138
1632933300000|2021-09-29 16:35:00|13616.3|13610.3|13619.4|13613.4|13619.7|13613.7|13616.3|13610.3|233
1632933600000|2021-09-29 16:40:00|13619.5|13613.5|13619.6|13613.6|13620.2|13615|13616.5|13611|214
1632933900000|2021-09-29 16:45:00|13619.7|13613.7|13616.9|13610.9|13619.8|13615.3|13616.9|13610.9|148
1632934200000|2021-09-29 16:50:00|13617|13611|13618.7|13612.7|13619.2|13614.8|13616.5|13610.5|205
1632934500000|2021-09-29 16:55:00|13618.8|13612.8|13617.8|13614.8|13619.5|13614.9|13616.6|13612.1|156
1632934800000|2021-09-29 17:00:00|13617.9|13614.9|13619.4|13613.4|13620.1|13615.7|13617.2|13612.5|142
1632935100000|2021-09-29 17:05:00|13619.3|13613.3|13617.3|13611.3|13619.6|13614.8|13617.3|13611.3|161
1632935400000|2021-09-29 17:10:00|13617.4|13611.4|13619.1|13613.1|13619.3|13613.9|13616|13611|189
1632935700000|2021-09-29 17:15:00|13619|13613|13616.9|13610.9|13619.3|13613.3|13614.9|13610.2|256
1632936000000|2021-09-29 17:20:00|13617|13611|13618.4|13612.4|13618.5|13613|13615.9|13610.6|200
1632936300000|2021-09-29 17:25:00|13618.3|13612.3|13620.6|13614.6|13620.9|13616.2|13617.7|13611.7|234
1632936600000|2021-09-29 17:30:00|13620.5|13614.5|13620.7|13614.7|13621|13616.5|13618.9|13614.3|168
1632936900000|2021-09-29 17:35:00|13620.8|13614.8|13622.6|13616.6|13623.5|13617.5|13619.8|13614.8|167
1632937200000|2021-09-29 17:40:00|13622.7|13616.7|13620.7|13614.7|13622.8|13617.7|13619.3|13614.2|246
1632937500000|2021-09-29 17:45:00|13620.8|13614.8|13623.5|13617.5|13623.7|13617.7|13620.3|13614.3|226
1632937800000|2021-09-29 17:50:00|13623.4|13617.4|13621.5|13615.5|13623.5|13617.6|13620.6|13614.8|217
1632938100000|2021-09-29 17:55:00|13621.6|13615.6|13623.1|13617.1|13624.4|13618.4|13620.8|13614.8|264
1632938400000|2021-09-29 18:00:00|13623.2|13617.2|13626.3|13620.3|13626.5|13620.5|13622.4|13616.4|283
1632938700000|2021-09-29 18:05:00|13626.4|13620.4|13622.8|13616.8|13627.1|13621.1|13622.5|13616.5|232
1632939000000|2021-09-29 18:10:00|13622.6|13616.6|13619|13613|13622.7|13616.7|13617.7|13612.9|234
1632939300000|2021-09-29 18:15:00|13619.1|13613.1|13619.2|13613.2|13619.9|13614.7|13617|13611.5|209
1632939600000|2021-09-29 18:20:00|13619.1|13613.1|13617.2|13611.2|13619.9|13613.9|13616.4|13610.4|169
1632939900000|2021-09-29 18:25:00|13617.3|13611.3|13618.6|13612.6|13619.1|13613.1|13615.2|13610.5|198
1632940200000|2021-09-29 18:30:00|13618.7|13612.7|13618.8|13612.8|13619.3|13614.6|13617.6|13612.4|162
1632940500000|2021-09-29 18:35:00|13619|13613|13619.6|13613.6|13621.4|13615.4|13618.7|13612.7|193
1632940800000|2021-09-29 18:40:00|13619.5|13613.5|13618.8|13612.8|13619.7|13613.7|13618.5|13612.5|135
1632941100000|2021-09-29 18:45:00|13618.9|13612.9|13618.4|13612.4|13620.4|13614.4|13618.4|13612.4|172
1632941400000|2021-09-29 18:50:00|13618.5|13612.5|13620.4|13614.4|13620.5|13614.9|13617.1|13612.4|145
1632941700000|2021-09-29 18:55:00|13620.5|13614.5|13623.3|13617.3|13623.7|13617.7|13619.9|13613.9|180
1632942000000|2021-09-29 19:00:00|13623.4|13617.4|13625.1|13619.1|13625.8|13619.8|13621.2|13615.2|254
1632942300000|2021-09-29 19:05:00|13625.3|13619.3|13626.6|13620.6|13627|13621|13624.6|13618.6|169
1632942600000|2021-09-29 19:10:00|13626.5|13620.5|13626.7|13620.7|13627.3|13621.3|13624.2|13619.6|164
1632942900000|2021-09-29 19:15:00|13626.6|13620.6|13627.2|13621.2|13627.4|13621.4|13625.5|13619.5|146
1632943200000|2021-09-29 19:20:00|13627.1|13621.1|13627.7|13621.7|13628|13622|13627|13621|154
1632943500000|2021-09-29 19:25:00|13627.6|13621.6|13628.7|13622.7|13629|13623|13627.3|13621.3|186
1632943800000|2021-09-29 19:30:00|13628.9|13622.9|13628.5|13622.5|13629.4|13623.4|13628.4|13622.4|115
1632944100000|2021-09-29 19:35:00|13628.6|13622.6|13629.7|13623.7|13630.1|13624.1|13628.5|13622.5|187
1632944400000|2021-09-29 19:40:00|13629.8|13623.8|13630.3|13624.3|13631.9|13625.9|13629.7|13623.7|153
1632944700000|2021-09-29 19:45:00|13630.4|13624.4|13629.9|13623.9|13631.8|13625.8|13629.9|13623.9|182
1632945000000|2021-09-29 19:50:00|13630.1|13624.1|13631.6|13625.6|13632.2|13627.6|13630.1|13624.1|192
1632945300000|2021-09-29 19:55:00|13631.7|13625.7|13633.3|13627.3|13634.8|13630|13631.6|13625.6|217
1632945600000|2021-09-29 20:00:00|13633.4|13627.4|13632.8|13626.8|13633.8|13627.8|13632.5|13626.5|147
1632945900000|2021-09-29 20:05:00|13632.7|13626.7|13632|13626|13633|13627|13631.4|13625.4|131
1632946200000|2021-09-29 20:10:00|13631.9|13625.9|13631.8|13625.8|13632.1|13626.1|13631.3|13625.3|89
1632946500000|2021-09-29 20:15:00|13631.6|13625.6|13629.3|13623.3|13631.6|13625.6|13628.8|13622.8|117
1632946800000|2021-09-29 20:20:00|13629.4|13623.4|13629.6|13623.6|13630|13624|13629.3|13623.3|96
1632947100000|2021-09-29 20:25:00|13629.5|13623.5|13628.9|13622.9|13629.6|13623.6|13628.4|13622.4|110
1632947400000|2021-09-29 20:30:00|13629.1|13623.1|13626.4|13620.4|13629.1|13623.1|13626.2|13620.2|218
1632947700000|2021-09-29 20:35:00|13626.5|13620.5|13626.4|13620.4|13626.7|13620.7|13625.8|13619.8|138
1632948000000|2021-09-29 20:40:00|13626.3|13620.3|13626.4|13620.4|13627.1|13621.1|13625.9|13619.9|161
1632948300000|2021-09-29 20:45:00|13626.2|13620.2|13618.8|13603.8|13629.7|13622.3|13617.5|13602.5|340
1632948600000|2021-09-29 20:50:00|13619.1|13604.1|13619.4|13604.4|13637.8|13622.8|13614.4|13599.4|659
1632948900000|2021-09-29 20:55:00|13619.1|13604.1|13619.5|13604.5|13630.8|13615.8|13609.3|13594.3|569
1632949200000|2021-09-29 21:00:00|13619.9|13604.9|13624.2|13609.2|13624.2|13609.2|13617.4|13602.4|56
1632949500000|2021-09-29 21:05:00|13614.4|13599.4|13619|13604|13625.9|13610.9|13613.5|13598.5|112
1632949800000|2021-09-29 21:10:00|13617.7|13602.7|13621.1|13606.1|13630.1|13615.1|13612.9|13597.9|120
1632950100000|2021-09-29 21:15:00|13619.1|13604.1|13622.1|13607.1|13625.6|13610.6|13616.3|13601.3|105
1632950400000|2021-09-29 21:20:00|13620.6|13605.6|13620.8|13605.8|13625.5|13610.5|13618.1|13603.1|78
1632950700000|2021-09-29 21:25:00|13621.5|13606.5|13619|13604|13625.5|13610.5|13618.8|13603.8|52
1632951000000|2021-09-29 21:30:00|13619.2|13604.2|13620.2|13605.2|13627|13612|13617.8|13602.8|105
1632951300000|2021-09-29 21:35:00|13620.4|13605.4|13618.6|13603.6|13624.9|13609.9|13615.9|13600.9|77
1632951600000|2021-09-29 21:40:00|13618.7|13603.7|13620.6|13605.6|13629|13614|13618.5|13603.5|82
1632951900000|2021-09-29 21:45:00|13618.6|13603.6|13624.9|13609.9|13626.3|13611.3|13618.6|13603.6|216
1632952200000|2021-09-29 21:50:00|13625|13610|13618.6|13603.6|13626.6|13611.6|13617.8|13602.8|126
1632952500000|2021-09-29 21:55:00|13622.3|13607.3|13621.2|13606.2|13624.8|13609.8|13616.8|13601.8|140
1632952800000|2021-09-29 22:00:00|13620.4|13605.4|13624.3|13613.9|13627|13615.1|13618.3|13603.3|340
1632953100000|2021-09-29 22:05:00|13623.9|13614.4|13623.9|13614|13626.2|13616.3|13622.6|13611.2|223
1632953400000|2021-09-29 22:10:00|13624.2|13613.8|13623.9|13614.5|13625.4|13617|13622.9|13612.8|143
1632953700000|2021-09-29 22:15:00|13623.8|13614.1|13623.3|13613.9|13625.6|13617.1|13621.9|13612.8|147
1632954000000|2021-09-29 22:20:00|13623.4|13613.8|13624|13613.2|13625.2|13617|13622.2|13612|157
1632954300000|2021-09-29 22:25:00|13623.5|13613.1|13623.8|13613.9|13625.7|13616.4|13622.2|13611.7|151
1632954600000|2021-09-29 22:30:00|13623.6|13614.2|13622.8|13616|13626.3|13616.4|13620.4|13611.3|177
1632954900000|2021-09-29 22:35:00|13622.9|13616.1|13623.4|13612.8|13624.3|13617.1|13621.1|13611.9|122
1632955200000|2021-09-29 22:40:00|13621.4|13614.7|13620.2|13614.2|13625.5|13615.5|13619.5|13610.8|132
1632955500000|2021-09-29 22:45:00|13620.1|13614.1|13620|13614|13624.2|13614.6|13619.5|13609.2|122
1632955800000|2021-09-29 22:50:00|13621.2|13612.9|13618.9|13611.9|13624.3|13617.1|13617.6|13609.3|160
1632956100000|2021-09-29 22:55:00|13618.8|13611.7|13618.2|13612.2|13621.9|13612.9|13617.7|13608.2|101
1632956400000|2021-09-29 23:00:00|13618.3|13612.3|13620.6|13614.6|13620.7|13614.7|13618.1|13612.1|128
1632956700000|2021-09-29 23:05:00|13620.5|13614.5|13620.4|13614.4|13621|13615|13620|13614|127
1632957000000|2021-09-29 23:10:00|13620.3|13614.3|13620.7|13614.7|13621.7|13615.7|13620|13614|139
1632957300000|2021-09-29 23:15:00|13621.3|13615.3|13622.4|13616.4|13622.4|13616.4|13621.2|13615.2|125
1632957600000|2021-09-29 23:20:00|13622.5|13616.5|13621.9|13615.9|13622.6|13616.6|13621.4|13615.4|125
1632957900000|2021-09-29 23:25:00|13621.8|13615.8|13621|13615|13622.3|13616.3|13620.6|13614.6|99
1632958200000|2021-09-29 23:30:00|13620.7|13614.7|13620.2|13614.2|13621.3|13615.3|13620.1|13614.1|80
1632958500000|2021-09-29 23:35:00|13620.3|13614.3|13619.1|13613.1|13620.3|13614.3|13618.5|13612.5|96
1632958800000|2021-09-29 23:40:00|13619.2|13613.2|13620|13614|13620.7|13614.7|13619|13613|118
1632959100000|2021-09-29 23:45:00|13620.1|13614.1|13620.2|13614.2|13620.5|13614.5|13619.4|13613.4|86
1632959400000|2021-09-29 23:50:00|13620.1|13614.1|13620.3|13614.3|13622.4|13616.4|13620|13614|132
1632959700000|2021-09-29 23:55:00|13620.4|13614.4|13619.4|13613.4|13620.4|13614.4|13617.8|13611.8|167
1632960000000|2021-09-30 00:00:00|13619.3|13613.3|13620.7|13614.7|13624.1|13619.1|13617.8|13612.8|270
1632960300000|2021-09-30 00:05:00|13620.5|13614.5|13620.3|13614.3|13621.7|13615.7|13619.5|13613.5|177
1632960600000|2021-09-30 00:10:00|13620.4|13614.4|13618.5|13612.5|13620.9|13615.9|13617.1|13612.5|179
1632960900000|2021-09-30 00:15:00|13618.6|13612.6|13616.6|13610.6|13618.8|13613.4|13614|13609.3|308
1632961200000|2021-09-30 00:20:00|13616.5|13610.5|13614.4|13608.4|13618.2|13613.5|13612.5|13607.6|181
1632961500000|2021-09-30 00:25:00|13614.3|13608.3|13615.5|13609.5|13615.7|13610.5|13612.3|13607.7|214
1632961800000|2021-09-30 00:30:00|13615.4|13609.4|13617.3|13611.3|13618.3|13613|13614.1|13609.4|197
1632962100000|2021-09-30 00:35:00|13617.4|13611.4|13616.2|13613.2|13617.8|13613.4|13615|13610.6|165
1632962400000|2021-09-30 00:40:00|13617.7|13611.7|13616|13613|13618.8|13614.2|13616|13611.4|106
1632962700000|2021-09-30 00:45:00|13616.1|13613.1|13615.6|13609.6|13617.8|13613.2|13614.7|13609.3|143
1632963000000|2021-09-30 00:50:00|13615.7|13609.7|13617.8|13611.8|13618.7|13612.7|13614.7|13609.5|248
1632963300000|2021-09-30 00:55:00|13616.9|13610.9|13617.9|13611.9|13618.3|13612.3|13613.1|13608.4|179
1632963600000|2021-09-30 01:00:00|13618|13612|13613.6|13607.6|13618|13613.1|13612.1|13607.5|187
1632963900000|2021-09-30 01:05:00|13613.7|13607.7|13616.6|13610.6|13616.7|13612|13612.5|13607.5|163
1632964200000|2021-09-30 01:10:00|13616.7|13610.7|13617.4|13611.4|13617.5|13612.6|13614.5|13609.9|167
1632964500000|2021-09-30 01:15:00|13617.3|13611.3|13616.8|13610.8|13617.7|13612.9|13614.2|13608.2|160
1632964800000|2021-09-30 01:20:00|13617.1|13611.1|13621.5|13615.5|13622.7|13617.9|13615.9|13611.1|194
1632965100000|2021-09-30 01:25:00|13621.7|13615.7|13622.6|13616.6|13622.8|13618.1|13619.8|13615.2|134
1632965400000|2021-09-30 01:30:00|13622.5|13616.5|13614.6|13611.6|13622.8|13616.8|13614.5|13610.2|234
1632965700000|2021-09-30 01:35:00|13614.8|13611.8|13612.8|13609.8|13618.3|13614.1|13612.8|13608.6|242
1632966000000|2021-09-30 01:40:00|13614.3|13608.3|13614|13608|13615.8|13610.9|13611.8|13607.2|183
1632966300000|2021-09-30 01:45:00|13614.1|13608.1|13614.7|13608.7|13615.6|13610.6|13612.3|13607.2|236
1632966600000|2021-09-30 01:50:00|13614.6|13608.6|13611.2|13608.2|13615.3|13610.8|13610.9|13606.4|179
1632966900000|2021-09-30 01:55:00|13612.8|13606.8|13615.5|13609.5|13615.8|13610.8|13611.1|13606.8|212
1632967200000|2021-09-30 02:00:00|13615.2|13609.2|13615.7|13609.7|13616.5|13611.9|13613.4|13608.9|199
1632967500000|2021-09-30 02:05:00|13615.8|13609.8|13614.5|13611.5|13616|13611.6|13613.7|13609.2|142
1632967800000|2021-09-30 02:10:00|13614.4|13611.4|13614.4|13608.4|13618|13613.2|13612.4|13607.8|197
1632968100000|2021-09-30 02:15:00|13614.5|13608.5|13613.3|13607.3|13615.7|13611.3|13611.1|13607.1|230
1632968400000|2021-09-30 02:20:00|13613.4|13607.4|13610.7|13607.7|13613.6|13609|13609|13604.6|219
1632968700000|2021-09-30 02:25:00|13610.6|13607.6|13613|13607|13613.3|13608.9|13610|13605.5|118
1632969000000|2021-09-30 02:30:00|13613.1|13607.1|13612.5|13609.5|13614.6|13610.1|13611.5|13607|84
1632969300000|2021-09-30 02:35:00|13612.4|13609.4|13611.1|13605.1|13614|13609.5|13609.7|13605.1|132
1632969600000|2021-09-30 02:40:00|13611|13605|13609|13603|13611.7|13607.3|13606.6|13601.9|222
1632969900000|2021-09-30 02:45:00|13608.9|13602.9|13605.4|13602.4|13609.2|13604.6|13604.3|13599.5|207
1632970200000|2021-09-30 02:50:00|13605.3|13602.3|13605.3|13602.3|13607.6|13603.2|13603.6|13599|149
1632970500000|2021-09-30 02:55:00|13606.8|13600.8|13604|13601|13606.9|13603.3|13603|13598.4|160
1632970800000|2021-09-30 03:00:00|13603.9|13600.9|13604.2|13598.2|13604.7|13601.1|13601.6|13597.3|153
1632971100000|2021-09-30 03:05:00|13604.3|13598.3|13604.4|13598.4|13604.6|13600.2|13601.5|13597.3|174
1632971400000|2021-09-30 03:10:00|13604.3|13598.3|13604.3|13601.3|13605.9|13601.4|13602.8|13598.1|96
1632971700000|2021-09-30 03:15:00|13604.4|13601.4|13604.6|13601.6|13606.9|13602.4|13603.3|13598.9|99
1632972000000|2021-09-30 03:20:00|13606.1|13600.1|13605.5|13599.5|13607.6|13603.3|13604.1|13599.5|141
1632972300000|2021-09-30 03:25:00|13605.6|13599.6|13606.4|13600.4|13606.5|13602.1|13603|13598.4|121
1632972600000|2021-09-30 03:30:00|13606.5|13600.5|13607.3|13601.3|13608.7|13604.2|13605|13600.5|140
1632972900000|2021-09-30 03:35:00|13607.4|13601.4|13606.8|13600.8|13607.9|13603.3|13604.1|13599.6|108
1632973200000|2021-09-30 03:40:00|13606.7|13600.7|13606.5|13600.5|13607.7|13603.1|13604.9|13600.2|132
1632973500000|2021-09-30 03:45:00|13606.6|13600.6|13610.4|13607.4|13612.4|13607.4|13605.6|13600.4|174
1632973800000|2021-09-30 03:50:00|13611.8|13605.8|13612|13606|13613|13607|13610.2|13604.2|202
1632974100000|2021-09-30 03:55:00|13611.8|13605.8|13614.1|13608.1|13614.3|13609.5|13610.3|13605.6|135
1632974400000|2021-09-30 04:00:00|13614.2|13608.2|13613.6|13607.6|13614.9|13610.4|13612|13607.3|119
1632974700000|2021-09-30 04:05:00|13613.7|13607.7|13615.6|13609.6|13615.6|13610.6|13611.1|13606.7|131
1632975000000|2021-09-30 04:10:00|13615.5|13609.5|13615|13609|13616|13611.4|13612.7|13607.7|164
1632975300000|2021-09-30 04:15:00|13614.9|13608.9|13616.1|13610.1|13616.5|13611.6|13612.9|13608.2|129
1632975600000|2021-09-30 04:20:00|13616|13610|13616.5|13610.5|13616.7|13611.9|13614.4|13609.8|106
1632975900000|2021-09-30 04:25:00|13616.6|13610.6|13617.5|13611.5|13618.5|13613.9|13616.2|13610.5|153
1632976200000|2021-09-30 04:30:00|13617.7|13611.7|13618.2|13612.2|13618.4|13613.2|13615.9|13611.5|63
1632976500000|2021-09-30 04:35:00|13618.3|13612.3|13617.7|13611.7|13618.3|13613.7|13615.9|13611.5|71
1632976800000|2021-09-30 04:40:00|13617.5|13611.5|13618.2|13612.2|13618.2|13613.3|13616.1|13611.5|78
1632977100000|2021-09-30 04:45:00|13618.1|13612.1|13616.9|13610.9|13618.1|13613.5|13615.3|13610.8|98
1632977400000|2021-09-30 04:50:00|13616.8|13610.8|13616.8|13610.8|13617.3|13612.6|13615.2|13610.5|95
1632977700000|2021-09-30 04:55:00|13616.7|13610.7|13616.1|13610.1|13616.8|13612.2|13613.9|13609.3|126
1632978000000|2021-09-30 05:00:00|13616.2|13610.2|13613.1|13610.1|13618.3|13613.2|13612.9|13608.1|301
1632978300000|2021-09-30 05:05:00|13613.2|13610.2|13613.3|13607.3|13616.4|13611.8|13612.2|13606.9|198
1632978600000|2021-09-30 05:10:00|13613.4|13607.4|13613.4|13610.4|13615.3|13610.8|13611.9|13607.3|164
1632978900000|2021-09-30 05:15:00|13613.5|13610.5|13610.6|13607.6|13614.6|13610.5|13610.6|13606.1|117
1632979200000|2021-09-30 05:20:00|13610.7|13607.7|13612|13609|13613.7|13609.2|13610.6|13606.2|120
1632979500000|2021-09-30 05:25:00|13611.9|13608.9|13615.7|13609.7|13616|13611.6|13611.8|13607.4|158
1632979800000|2021-09-30 05:30:00|13615.6|13609.6|13615.2|13612.2|13617.7|13613.2|13614.5|13609.6|159
1632980100000|2021-09-30 05:35:00|13615.3|13612.3|13614.5|13611.5|13616.6|13612.3|13613|13608.9|111
1632980400000|2021-09-30 05:40:00|13616|13610|13615.9|13612.9|13617.3|13612.9|13614.2|13609.9|187
1632980700000|2021-09-30 05:45:00|13615.8|13612.8|13617.3|13611.3|13618.3|13614|13615.2|13610.9|135
1632981000000|2021-09-30 05:50:00|13617.5|13611.5|13620.8|13614.8|13620.8|13616.3|13615.7|13611.3|134
1632981300000|2021-09-30 05:55:00|13620.7|13614.7|13621.3|13615.3|13621.4|13616.8|13618.7|13614.1|148
1632981600000|2021-09-30 06:00:00|13621.2|13615.2|13620|13614|13621.3|13616.8|13616.8|13610.8|273
1632981900000|2021-09-30 06:05:00|13620.2|13614.2|13614.7|13611.7|13621.5|13617|13614.6|13610.2|233
1632982200000|2021-09-30 06:10:00|13614.8|13611.8|13614.5|13608.5|13617.6|13613.2|13612.7|13608.5|201
1632982500000|2021-09-30 06:15:00|13614.4|13608.4|13609.3|13606.3|13615.5|13611|13609.1|13604.2|318
1632982800000|2021-09-30 06:20:00|13609.2|13606.2|13613.2|13610.2|13615.9|13611.5|13608.9|13604.7|263
1632983100000|2021-09-30 06:25:00|13613.3|13610.3|13616.8|13610.8|13617.9|13613.4|13613.3|13609.2|296
1632983400000|2021-09-30 06:30:00|13616.9|13610.9|13617.9|13611.9|13618.9|13614.1|13615.9|13610.8|215
1632983700000|2021-09-30 06:35:00|13618|13612|13619.8|13613.8|13620.3|13615.6|13616.3|13611.7|341
1632984000000|2021-09-30 06:40:00|13619.7|13613.7|13614.2|13611.2|13619.8|13615.3|13613.4|13609.1|338
1632984300000|2021-09-30 06:45:00|13614.1|13611.1|13614.4|13611.4|13615.7|13611.6|13612.7|13608.2|292
1632984600000|2021-09-30 06:50:00|13614.3|13611.3|13613.3|13610.3|13616.2|13611.7|13612.8|13608.5|265
1632984900000|2021-09-30 06:55:00|13613.4|13610.4|13615.4|13612.4|13617.5|13613.1|13612.9|13608.6|251
1632985200000|2021-09-30 07:00:00|13615.5|13612.5|13624.7|13618.7|13624.9|13620.2|13615.5|13611.2|323
1632985500000|2021-09-30 07:05:00|13624.6|13618.6|13624.8|13621.8|13629.5|13624.8|13621.9|13617.7|377
1632985800000|2021-09-30 07:10:00|13626.4|13620.4|13625.8|13622.8|13631.1|13626.4|13625|13620.4|397
1632986100000|2021-09-30 07:15:00|13625.9|13622.9|13621.8|13615.8|13627.5|13623|13619.6|13614.8|336
1632986400000|2021-09-30 07:20:00|13621.7|13615.7|13617.2|13611.2|13621.7|13617.2|13614.2|13609.7|448
1632986700000|2021-09-30 07:25:00|13617.3|13611.3|13614.5|13611.5|13618.5|13614.2|13612.1|13607.4|332
1632987000000|2021-09-30 07:30:00|13614.6|13611.6|13613|13610|13617|13611.7|13612.3|13607.8|257
1632987300000|2021-09-30 07:35:00|13613.1|13610.1|13613.6|13607.6|13614.6|13610.4|13611|13606.5|277
1632987600000|2021-09-30 07:40:00|13611.9|13608.9|13612.9|13606.9|13616.5|13612.1|13611.9|13606.6|262
1632987900000|2021-09-30 07:45:00|13612.8|13606.8|13608.3|13605.3|13612.8|13607.2|13606.8|13602.3|238
1632988200000|2021-09-30 07:50:00|13608.4|13605.4|13612.5|13606.5|13612.7|13607.9|13608.4|13604.1|184
1632988500000|2021-09-30 07:55:00|13612.6|13606.6|13611.6|13605.6|13615.4|13610.9|13610|13605.5|255
1632988800000|2021-09-30 08:00:00|13611.7|13605.7|13604.1|13598.1|13611.7|13607.3|13602.3|13596.9|364
1632989100000|2021-09-30 08:05:00|13604|13598|13605.3|13602.3|13606.9|13602.3|13601.5|13596.5|201
1632989400000|2021-09-30 08:10:00|13605.4|13602.4|13605|13602|13607.4|13602.8|13604.6|13600.1|140
1632989700000|2021-09-30 08:15:00|13605.1|13602.1|13610.6|13604.6|13610.6|13606.3|13604.8|13600.2|326
1632990000000|2021-09-30 08:20:00|13610.5|13604.5|13608.4|13605.4|13611.6|13607.2|13608.2|13604.1|244
1632990300000|2021-09-30 08:25:00|13608.3|13605.3|13608.9|13605.9|13611.4|13607.6|13607.8|13603.7|229
1632990600000|2021-09-30 08:30:00|13608.8|13605.8|13607.9|13601.9|13610.5|13606.2|13605.9|13601.5|247
1632990900000|2021-09-30 08:35:00|13607.8|13601.8|13608.2|13605.2|13610.4|13606|13606.2|13601.8|193
1632991200000|2021-09-30 08:40:00|13608.3|13605.3|13609.3|13606.3|13613.2|13608.5|13608.3|13604|291
1632991500000|2021-09-30 08:45:00|13609.2|13606.2|13608.3|13605.3|13610.9|13606.6|13607.9|13603.5|195
1632991800000|2021-09-30 08:50:00|13609.8|13603.8|13611.8|13605.8|13612.7|13608.2|13608.8|13603.8|238
1632992100000|2021-09-30 08:55:00|13611.9|13605.9|13609.4|13603.4|13612|13607.3|13607.2|13602.8|230
1632992400000|2021-09-30 09:00:00|13609.5|13603.5|13608.7|13602.7|13609.7|13605.1|13607|13602.6|220
1632992700000|2021-09-30 09:05:00|13608.9|13602.9|13609.6|13603.6|13609.8|13605.1|13606|13601.5|224
1632993000000|2021-09-30 09:10:00|13609.7|13603.7|13609.8|13606.8|13611.7|13607.4|13607.3|13602.9|220
1632993300000|2021-09-30 09:15:00|13609.9|13606.9|13611.1|13608.1|13612.9|13608.2|13609.5|13605.1|226
1632993600000|2021-09-30 09:20:00|13612.5|13606.5|13608.2|13605.2|13613.2|13608.7|13608|13603.7|261
1632993900000|2021-09-30 09:25:00|13608.1|13605.1|13606.4|13603.4|13610.4|13606.2|13606.3|13603.3|146
1632994200000|2021-09-30 09:30:00|13606.3|13603.3|13607.5|13601.5|13607.5|13603.4|13604.8|13600.7|205
1632994500000|2021-09-30 09:35:00|13607.4|13601.4|13604.5|13601.5|13607.5|13602.9|13604.4|13599.8|194
1632994800000|2021-09-30 09:40:00|13604.4|13601.4|13606|13603|13608|13603.4|13604|13599.7|181
1632995100000|2021-09-30 09:45:00|13605.9|13602.9|13605.3|13602.3|13606.8|13602.9|13604.7|13600.3|152
1632995400000|2021-09-30 09:50:00|13606.7|13600.7|13606.5|13603.5|13608|13603.5|13604.8|13600.5|174
1632995700000|2021-09-30 09:55:00|13606.4|13603.4|13607.3|13604.3|13609|13604.6|13606.4|13602.3|207
1632996000000|2021-09-30 10:00:00|13607.4|13604.4|13607.8|13604.8|13609.9|13605.5|13607.2|13603|197
1632996300000|2021-09-30 10:05:00|13609.5|13603.5|13608.4|13605.4|13610.1|13605.6|13607.6|13603|159
1632996600000|2021-09-30 10:10:00|13608.5|13605.5|13608.1|13605.1|13610|13605.5|13607.9|13603.3|132
1632996900000|2021-09-30 10:15:00|13608|13605|13608.8|13605.8|13610.7|13606.2|13607.8|13603.4|190
1632997200000|2021-09-30 10:20:00|13608.9|13605.9|13610.5|13607.5|13612.3|13607.9|13608.8|13604.6|160
1632997500000|2021-09-30 10:25:00|13610.6|13607.6|13615.3|13612.3|13616.9|13612.5|13610.6|13606.8|257
1632997800000|2021-09-30 10:30:00|13615.4|13612.4|13618.5|13612.5|13621.1|13616.7|13614.4|13610.1|362
1632998100000|2021-09-30 10:35:00|13618.6|13612.6|13618.3|13612.3|13619.6|13614.9|13615.1|13610.8|298
1632998400000|2021-09-30 10:40:00|13618.4|13612.4|13619.3|13613.3|13619.6|13615.2|13616|13611.1|372
1632998700000|2021-09-30 10:45:00|13619.2|13613.2|13617.1|13611.1|13619.2|13614.7|13614.2|13609.6|338
1632999000000|2021-09-30 10:50:00|13617.2|13611.2|13616.4|13613.4|13618.7|13614|13615.5|13610.9|231
1632999300000|2021-09-30 10:55:00|13616.3|13613.3|13617.8|13611.8|13618.8|13614.3|13615.9|13610.6|227
1632999600000|2021-09-30 11:00:00|13617.9|13611.9|13616.4|13613.4|13618.9|13614.2|13616|13611.6|159
1632999900000|2021-09-30 11:05:00|13616.3|13613.3|13616.4|13610.4|13618.7|13613.7|13615.3|13609.6|257
1633000200000|2021-09-30 11:10:00|13616.6|13610.6|13617.8|13611.8|13618.6|13612.6|13615|13609|295
1633000500000|2021-09-30 11:15:00|13617.9|13611.9|13615.8|13609.8|13619.5|13613.5|13615.3|13609.3|306
1633000800000|2021-09-30 11:20:00|13615.7|13609.7|13615.2|13609.2|13615.9|13609.9|13614.2|13608.2|272
1633001100000|2021-09-30 11:25:00|13615.3|13609.3|13617.5|13611.5|13617.8|13611.8|13614.8|13608.8|203
1633001400000|2021-09-30 11:30:00|13617.6|13611.6|13617.5|13611.5|13618.3|13613.3|13615.8|13611.2|136
1633001700000|2021-09-30 11:35:00|13617.4|13611.4|13612.2|13606.2|13617.5|13611.5|13611.3|13606|275
1633002000000|2021-09-30 11:40:00|13612.1|13606.1|13611.7|13608.7|13614.2|13609.5|13609.9|13604.9|209
1633002300000|2021-09-30 11:45:00|13611.8|13608.8|13616.2|13610.2|13616.3|13612|13611|13606.5|253
1633002600000|2021-09-30 11:50:00|13616.3|13610.3|13613.7|13607.7|13616.9|13612|13611.4|13607|240
1633002900000|2021-09-30 11:55:00|13613.8|13607.8|13611.6|13605.6|13615.2|13609.9|13611|13605|221
1633003200000|2021-09-30 12:00:00|13611.5|13605.5|13609.3|13606.3|13611.6|13607.1|13608.5|13603.8|236
1633003500000|2021-09-30 12:05:00|13609.4|13606.4|13608.9|13602.9|13611.3|13606.8|13605|13600.1|394
1633003800000|2021-09-30 12:10:00|13608.8|13602.8|13613.8|13607.8|13614.1|13609.6|13607.1|13602.6|276
1633004100000|2021-09-30 12:15:00|13613.7|13607.7|13614.1|13608.1|13615|13609.3|13611.3|13606.7|229
1633004400000|2021-09-30 12:20:00|13614.4|13608.4|13614|13608|13615|13609.6|13610.6|13605.6|318
1633004700000|2021-09-30 12:25:00|13612.6|13609.6|13608.5|13602.5|13615.5|13609.6|13607.6|13601.6|256
1633005000000|2021-09-30 12:30:00|13608.1|13602.1|13608.3|13602.3|13609.4|13603.4|13605.8|13599.8|353
1633005300000|2021-09-30 12:35:00|13608.2|13602.2|13604.6|13598.6|13610.2|13604.2|13603|13598.4|434
1633005600000|2021-09-30 12:40:00|13604.5|13598.5|13604.2|13598.2|13605.5|13600.3|13600|13594|333
1633005900000|2021-09-30 12:45:00|13604.4|13598.4|13604.4|13598.4|13605.5|13600.6|13602.7|13597.2|315
1633006200000|2021-09-30 12:50:00|13604.5|13598.5|13599.6|13593.6|13605|13600|13598.2|13592.2|356
1633006500000|2021-09-30 12:55:00|13599.7|13593.7|13596.5|13590.5|13600|13594|13594.2|13588.7|273
1633006800000|2021-09-30 13:00:00|13596.4|13590.4|13600.3|13594.3|13601.2|13596.2|13595|13590.2|270
1633007100000|2021-09-30 13:05:00|13600.4|13594.4|13600.7|13594.7|13602.1|13597.5|13600.1|13594.1|209
1633007400000|2021-09-30 13:10:00|13600.3|13594.3|13598.6|13592.6|13600.3|13595.4|13596.2|13590.2|291
1633007700000|2021-09-30 13:15:00|13598.8|13592.8|13595.6|13589.6|13598.8|13594|13593.6|13588.9|187
1633008000000|2021-09-30 13:20:00|13595.7|13589.7|13593.8|13587.8|13597.8|13592.3|13592.6|13586.6|347
1633008300000|2021-09-30 13:25:00|13593.7|13587.7|13590.8|13584.8|13594.6|13588.6|13589.5|13583.5|363
1633008600000|2021-09-30 13:30:00|13590.9|13584.9|13583.6|13577.6|13592.6|13587.4|13583|13577|450
1633008900000|2021-09-30 13:35:00|13583.3|13577.3|13585.6|13579.6|13585.8|13579.8|13581.4|13575.4|266
1633009200000|2021-09-30 13:40:00|13585.7|13579.7|13582.3|13576.3|13585.8|13579.8|13581.6|13575.6|201
1633009500000|2021-09-30 13:45:00|13582.4|13576.4|13583.6|13577.6|13585.2|13579.8|13582|13576|323
1633009800000|2021-09-30 13:50:00|13583.5|13577.5|13580.8|13574.8|13584|13578.6|13579.4|13573.4|347
1633010100000|2021-09-30 13:55:00|13580.7|13574.7|13586.6|13580.6|13586.7|13580.8|13578.7|13572.7|369
1633010400000|2021-09-30 14:00:00|13586.7|13580.7|13589.7|13583.7|13590.8|13585.5|13585.8|13580.6|318
1633010700000|2021-09-30 14:05:00|13589.6|13583.6|13585.5|13579.5|13591|13585.5|13585.5|13579.5|333
1633011000000|2021-09-30 14:10:00|13585.6|13579.6|13584.6|13578.6|13585.6|13579.6|13581.7|13575.7|344
1633011300000|2021-09-30 14:15:00|13584.7|13578.7|13586.3|13580.3|13587.1|13581.5|13582.3|13576.9|405
1633011600000|2021-09-30 14:20:00|13586.2|13580.2|13586.4|13580.4|13590.6|13586.1|13584.7|13579.5|354
1633011900000|2021-09-30 14:25:00|13586.3|13580.3|13584.2|13578.2|13586.4|13581.3|13582.2|13576.2|376
1633012200000|2021-09-30 14:30:00|13584.1|13578.1|13579.1|13573.1|13584.1|13579|13577.9|13571.9|390
1633012500000|2021-09-30 14:35:00|13579|13573|13578.6|13572.6|13579.7|13575.1|13577|13571|373
1633012800000|2021-09-30 14:40:00|13578.7|13572.7|13578.1|13575.1|13581.6|13576.6|13577.6|13572.4|388
1633013100000|2021-09-30 14:45:00|13578|13575|13578|13572|13581.1|13576.4|13573.5|13567.5|395
1633013400000|2021-09-30 14:50:00|13577.7|13571.7|13579.5|13573.5|13580.6|13574.6|13575.2|13569.2|324
1633013700000|2021-09-30 14:55:00|13579.6|13573.6|13581.4|13575.4|13581.7|13575.7|13576.5|13570.6|515
1633014000000|2021-09-30 15:00:00|13581.7|13575.7|13579.4|13573.4|13583.3|13577.3|13578.1|13572.1|337
1633014300000|2021-09-30 15:05:00|13579.5|13573.5|13572.3|13566.3|13579.9|13573.9|13571.9|13565.9|241
1633014600000|2021-09-30 15:10:00|13572.4|13566.4|13572.3|13566.3|13573.9|13567.9|13571.6|13565.6|287
1633014900000|2021-09-30 15:15:00|13572.4|13566.4|13564.5|13558.5|13572.4|13566.4|13562.3|13557.6|304
1633015200000|2021-09-30 15:20:00|13564.6|13558.6|13571.8|13565.8|13571.8|13566.4|13564.4|13558.4|251
1633015500000|2021-09-30 15:25:00|13571.9|13565.9|13571.7|13565.7|13575.1|13569.1|13569.3|13564.5|287
1633015800000|2021-09-30 15:30:00|13571.9|13565.9|13576.4|13570.4|13576.9|13570.9|13570.5|13564.7|388
1633016100000|2021-09-30 15:35:00|13576.6|13570.6|13579.5|13573.5|13581.2|13575.2|13576.2|13570.2|406
1633016400000|2021-09-30 15:40:00|13579.4|13573.4|13582.6|13576.6|13583.8|13578.3|13577.7|13571.7|317
1633016700000|2021-09-30 15:45:00|13582.7|13576.7|13586.8|13580.8|13588.7|13583.9|13581.9|13576.7|339
1633017000000|2021-09-30 15:50:00|13586.7|13580.7|13586.4|13580.4|13589.5|13583.8|13584.7|13579.8|358
1633017300000|2021-09-30 15:55:00|13586|13580|13585|13579|13586.4|13580.4|13582.8|13577|338
1633017600000|2021-09-30 16:00:00|13584.9|13578.9|13585.9|13579.9|13586.7|13581.6|13583.7|13577.7|290
1633017900000|2021-09-30 16:05:00|13586|13580|13588.4|13582.4|13588.6|13582.6|13583.4|13578.7|197
1633018200000|2021-09-30 16:10:00|13588.9|13582.9|13596.3|13590.3|13597.2|13591.2|13588.9|13582.9|379
1633018500000|2021-09-30 16:15:00|13596.4|13590.4|13597.2|13591.2|13599.1|13593.1|13596.4|13590.4|227
1633018800000|2021-09-30 16:20:00|13597.3|13591.3|13598|13592|13598.2|13592.2|13594.2|13588.8|225
1633019100000|2021-09-30 16:25:00|13597.9|13591.9|13597|13591|13598|13592|13595.8|13589.8|226
1633019400000|2021-09-30 16:30:00|13597.1|13591.1|13597.4|13591.4|13598.5|13592.5|13594.7|13590.1|176
1633019700000|2021-09-30 16:35:00|13597.3|13591.3|13593.8|13587.8|13597.3|13591.3|13593.8|13587.8|199
1633020000000|2021-09-30 16:40:00|13593.9|13587.9|13595|13589|13595.3|13589.4|13592.4|13587.3|155
1633020300000|2021-09-30 16:45:00|13594.8|13588.8|13591.4|13585.4|13596|13591|13591.3|13585.3|253
1633020600000|2021-09-30 16:50:00|13591.5|13585.5|13592.8|13586.8|13593.2|13587.2|13591.3|13585.3|231
1633020900000|2021-09-30 16:55:00|13592.9|13586.9|13594.3|13588.3|13594.9|13590.3|13592.7|13586.8|188
1633021200000|2021-09-30 17:00:00|13594.2|13588.2|13591.9|13585.9|13595.2|13590.3|13590.5|13585.7|300
1633021500000|2021-09-30 17:05:00|13591.8|13585.8|13591.6|13585.6|13593|13588|13590.3|13584.8|183
1633021800000|2021-09-30 17:10:00|13591.5|13585.5|13592.5|13586.5|13592.9|13587.4|13590.4|13585.5|130
1633022100000|2021-09-30 17:15:00|13592.6|13586.6|13592|13586|13594.8|13588.8|13591.4|13585.4|174
1633022400000|2021-09-30 17:20:00|13592.1|13586.1|13592.2|13586.2|13592.4|13587.7|13590.7|13585.3|176
1633022700000|2021-09-30 17:25:00|13592.1|13586.1|13594.6|13588.6|13594.8|13589|13590.8|13586.1|139
1633023000000|2021-09-30 17:30:00|13594.7|13588.7|13596.4|13590.4|13597|13591|13594.5|13588.5|215
1633023300000|2021-09-30 17:35:00|13596.3|13590.3|13594.4|13588.4|13597.5|13592.1|13593.6|13587.6|188
1633023600000|2021-09-30 17:40:00|13594.3|13588.3|13597.4|13591.4|13598.2|13592.2|13593.3|13588.3|213
1633023900000|2021-09-30 17:45:00|13597.5|13591.5|13595.7|13589.7|13597.7|13591.7|13593.2|13587.2|222
1633024200000|2021-09-30 17:50:00|13595.3|13589.3|13594.2|13588.2|13597.7|13591.7|13594.2|13588.2|267
1633024500000|2021-09-30 17:55:00|13594.3|13588.3|13595.9|13589.9|13596.2|13590.2|13593.4|13587.4|278
1633024800000|2021-09-30 18:00:00|13595.8|13589.8|13593.9|13587.9|13596|13591.2|13591.7|13585.7|288
1633025100000|2021-09-30 18:05:00|13593.7|13587.7|13592.8|13586.8|13594.8|13589|13591.6|13586.2|182
1633025400000|2021-09-30 18:10:00|13592.7|13586.7|13595.1|13589.1|13595.8|13591.3|13592.7|13586.7|185
1633025700000|2021-09-30 18:15:00|13595.2|13589.2|13596.4|13590.4|13597.3|13592.1|13594.5|13589.1|217
1633026000000|2021-09-30 18:20:00|13596.5|13590.5|13595.7|13589.7|13596.8|13592.5|13595.5|13589.6|260
1633026300000|2021-09-30 18:25:00|13595.8|13589.8|13592.2|13586.2|13595.8|13591.2|13592.2|13586.2|313
1633026600000|2021-09-30 18:30:00|13592.1|13586.1|13590.5|13584.5|13592.6|13587.7|13588.7|13583.4|344
1633026900000|2021-09-30 18:35:00|13590.6|13584.6|13590.4|13584.4|13591.7|13585.7|13589.8|13583.8|321
1633027200000|2021-09-30 18:40:00|13590.5|13584.5|13588.5|13582.5|13590.6|13584.6|13586.8|13582.1|186
1633027500000|2021-09-30 18:45:00|13588.4|13582.4|13587.2|13581.2|13588.6|13583.3|13586.1|13581.1|123
1633027800000|2021-09-30 18:50:00|13587.1|13581.1|13586.4|13580.4|13587.3|13582.3|13584.9|13579.5|194
1633028100000|2021-09-30 18:55:00|13586.3|13580.3|13584.2|13578.2|13586.3|13581.8|13583.6|13577.6|192
1633028400000|2021-09-30 19:00:00|13584|13578|13585.1|13579.1|13586|13580|13583.6|13577.6|221
1633028700000|2021-09-30 19:05:00|13585.4|13579.4|13582.7|13576.7|13585.4|13579.4|13582.5|13576.5|154
1633029000000|2021-09-30 19:10:00|13582.6|13576.6|13580.9|13574.9|13582.6|13576.6|13579.4|13574.9|132
1633029300000|2021-09-30 19:15:00|13580.8|13574.8|13579.1|13573.1|13580.8|13574.8|13578.8|13572.8|140
1633029600000|2021-09-30 19:20:00|13579.2|13573.2|13580.1|13574.1|13580.4|13574.4|13578.7|13572.7|232
1633029900000|2021-09-30 19:25:00|13580.2|13574.2|13578.7|13572.7|13580.5|13574.5|13577.9|13571.9|167
1633030200000|2021-09-30 19:30:00|13578.9|13572.9|13576.2|13570.2|13580.1|13574.1|13575.6|13569.6|210
1633030500000|2021-09-30 19:35:00|13576.1|13570.1|13579|13573|13579.2|13573.2|13575.2|13569.2|175
1633030800000|2021-09-30 19:40:00|13579.1|13573.1|13578.3|13572.3|13580.2|13574.2|13578|13572|274
1633031100000|2021-09-30 19:45:00|13578.4|13572.4|13581.9|13575.9|13582.6|13576.6|13578.3|13572.3|305
1633031400000|2021-09-30 19:50:00|13581.8|13575.8|13580.9|13574.9|13582.7|13576.7|13579.3|13573.3|397
1633031700000|2021-09-30 19:55:00|13580.8|13574.8|13582|13576|13582.7|13576.7|13579.2|13573.2|280
1633032000000|2021-09-30 20:00:00|13582.1|13576.1|13580.9|13574.9|13584.3|13578.3|13580|13574|235
1633032300000|2021-09-30 20:05:00|13581|13575|13584.4|13578.4|13584.6|13578.6|13580.9|13574.9|181
1633032600000|2021-09-30 20:10:00|13584.3|13578.3|13584.1|13578.1|13585.8|13579.8|13584.1|13578.1|138
1633032900000|2021-09-30 20:15:00|13584.3|13578.3|13584|13578|13585|13579|13583.9|13577.9|117
1633033200000|2021-09-30 20:20:00|13583.9|13577.9|13584.2|13578.2|13584.3|13578.3|13583.8|13577.8|115
1633033500000|2021-09-30 20:25:00|13584.3|13578.3|13582.9|13576.9|13584.3|13578.3|13582.5|13576.5|199
1633033800000|2021-09-30 20:30:00|13582.5|13576.5|13581.9|13575.9|13583.2|13577.2|13581.9|13575.9|149
1633034100000|2021-09-30 20:35:00|13582.2|13576.2|13582.6|13576.6|13583|13577|13581.9|13575.9|101
1633034400000|2021-09-30 20:40:00|13582.5|13576.5|13583.3|13577.3|13583.6|13577.6|13582.5|13576.5|115
1633034700000|2021-09-30 20:45:00|13583.5|13577.5|13582.8|13576.8|13593|13582.9|13577.8|13562.8|569
1633035000000|2021-09-30 20:50:00|13584.2|13577.2|13585.4|13579.4|13587.5|13580.1|13582.2|13576.2|157
1633035300000|2021-09-30 20:55:00|13585.5|13579.5|13587|13572|13590.6|13579.9|13584.6|13569.6|364
1633035600000|2021-09-30 21:00:00|13584.7|13569.7|13585.6|13570.6|13586.4|13571.4|13584.7|13569.7|31
1633035900000|2021-09-30 21:05:00|13594.7|13579.7|13586.7|13571.7|13594.8|13579.8|13584.4|13569.4|63
1633036200000|2021-09-30 21:10:00|13586.5|13571.5|13587.6|13572.6|13593.3|13578.3|13585.3|13570.3|106
1633036500000|2021-09-30 21:15:00|13589.3|13574.3|13585.5|13570.5|13593.3|13578.3|13585.4|13570.4|92
1633036800000|2021-09-30 21:20:00|13587.1|13572.1|13585.5|13570.5|13592.7|13577.7|13584.9|13569.9|55
1633037100000|2021-09-30 21:25:00|13587.1|13572.1|13585.6|13570.6|13587.6|13572.6|13585.4|13570.4|42
1633037400000|2021-09-30 21:30:00|13585.5|13570.5|13585.5|13570.5|13588.7|13573.7|13584.2|13569.2|62
1633037700000|2021-09-30 21:35:00|13585.6|13570.6|13585.4|13570.4|13589.3|13574.3|13584.7|13569.7|58
1633038000000|2021-09-30 21:40:00|13588.3|13573.3|13585.4|13570.4|13590.4|13575.4|13584.5|13569.5|47
1633038300000|2021-09-30 21:45:00|13587.4|13572.4|13586.7|13571.7|13592.4|13577.4|13585.5|13570.5|118
1633038600000|2021-09-30 21:50:00|13585.5|13570.5|13590.4|13575.4|13593.1|13578.1|13583.9|13568.9|122
1633038900000|2021-09-30 21:55:00|13590.8|13575.8|13585.6|13570.6|13592.3|13577.3|13584.5|13569.5|145
1633039200000|2021-09-30 22:00:00|13585.4|13570.4|13581.8|13571.3|13586|13572.7|13580.8|13568.8|294
1633039500000|2021-09-30 22:05:00|13581.6|13571.4|13581.2|13570.8|13583.6|13572.5|13579.8|13568.6|165
1633039800000|2021-09-30 22:10:00|13582.7|13569.4|13580.4|13571.6|13582.7|13572.3|13579.9|13569.4|147
1633040100000|2021-09-30 22:15:00|13580.5|13571.7|13580.4|13571.7|13583.4|13572.6|13579.7|13569.1|146
1633040400000|2021-09-30 22:20:00|13580.8|13571.6|13579.2|13572.2|13582.2|13572.7|13578.9|13570.1|174
1633040700000|2021-09-30 22:25:00|13578.9|13572.3|13581|13574.8|13582.6|13575.4|13578.7|13570.4|172
1633041000000|2021-09-30 22:30:00|13581.1|13575.1|13580.4|13574.4|13584.5|13575.1|13579.8|13571.1|129
1633041300000|2021-09-30 22:35:00|13580.1|13574.1|13583.8|13571.9|13585.6|13575.3|13579.1|13570.6|104
1633041600000|2021-09-30 22:40:00|13582.5|13573.5|13580.8|13574.8|13585.5|13575.3|13579|13570.5|119
1633041900000|2021-09-30 22:45:00|13579.5|13573.5|13579.1|13573.1|13583|13575|13578.5|13572.5|110
1633042200000|2021-09-30 22:50:00|13578.6|13572.6|13578.4|13572.4|13579.4|13573.4|13577.8|13571.8|99
1633042500000|2021-09-30 22:55:00|13578.5|13572.5|13578.9|13572.9|13579.2|13573.2|13577.6|13571.6|100
1633042800000|2021-09-30 23:00:00|13578.8|13572.8|13579.2|13573.2|13579.5|13573.5|13578.5|13572.5|80
1633043100000|2021-09-30 23:05:00|13579.3|13573.3|13581.9|13575.9|13582|13576|13579|13573|132
1633043400000|2021-09-30 23:10:00|13582|13576|13582.7|13576.7|13583.2|13577.2|13580.9|13574.9|110
1633043700000|2021-09-30 23:15:00|13583.1|13577.1|13584.9|13578.9|13585.8|13579.8|13582.8|13576.8|132
1633044000000|2021-09-30 23:20:00|13584.7|13578.7|13583.4|13577.4|13585|13579|13582.4|13576.4|129
1633044300000|2021-09-30 23:25:00|13583.3|13577.3|13582.5|13576.5|13583.5|13577.5|13582.3|13576.3|90
1633044600000|2021-09-30 23:30:00|13582.6|13576.6|13583.1|13577.1|13583.5|13577.5|13582.6|13576.6|73
1633044900000|2021-09-30 23:35:00|13583.2|13577.2|13584.8|13578.8|13585.8|13579.8|13583|13577|117
1633045200000|2021-09-30 23:40:00|13584.7|13578.7|13584.5|13578.5|13584.9|13578.9|13584.1|13578.1|98
1633045500000|2021-09-30 23:45:00|13584.6|13578.6|13587.7|13581.7|13588|13582|13584.6|13578.6|133
1633045800000|2021-09-30 23:50:00|13587.6|13581.6|13587|13581|13588|13582|13584.7|13578.7|145
1633046100000|2021-09-30 23:55:00|13586.9|13580.9|13586.1|13580.1|13587|13581.8|13584.8|13579.9|109
1633046400000|2021-10-01 00:00:00|13586|13580|13587.3|13581.3|13589.7|13584.4|13584.7|13578.7|283
1633046700000|2021-10-01 00:05:00|13587.2|13581.2|13586.2|13583.2|13587.7|13583.2|13584.8|13579.9|235
1633047000000|2021-10-01 00:10:00|13587.5|13581.5|13587.6|13581.6|13589.5|13584.9|13584.5|13579.6|211
1633047300000|2021-10-01 00:15:00|13587.7|13581.7|13588.6|13582.6|13589.5|13584.4|13584.3|13579.3|220
1633047600000|2021-10-01 00:20:00|13588.4|13582.4|13588.1|13582.1|13590.8|13586.2|13586|13581.5|193
1633047900000|2021-10-01 00:25:00|13588.2|13582.2|13589.7|13583.7|13590.6|13586|13587|13582.2|163
1633048200000|2021-10-01 00:30:00|13589.4|13583.4|13592.1|13586.1|13592.2|13587.7|13589.3|13583.3|147
1633048500000|2021-10-01 00:35:00|13592|13586|13591.6|13585.6|13594.4|13589.2|13590.1|13584.7|304
1633048800000|2021-10-01 00:40:00|13592|13586|13593.3|13587.3|13594.3|13589.7|13591.9|13585.9|281
1633049100000|2021-10-01 00:45:00|13593.2|13587.2|13596.6|13590.6|13596.8|13590.8|13592.6|13587|331
1633049400000|2021-10-01 00:50:00|13596.7|13590.7|13595.2|13589.2|13599.7|13594.8|13594.1|13588.4|351
1633049700000|2021-10-01 00:55:00|13595.3|13589.3|13596.6|13590.6|13596.7|13592.3|13592.2|13587.5|299
1633050000000|2021-10-01 01:00:00|13596.3|13590.3|13597|13591|13600.2|13595.8|13593.6|13588.7|344
1633050300000|2021-10-01 01:05:00|13596.9|13590.9|13601.9|13595.9|13602.6|13597.8|13595.4|13590.8|412
1633050600000|2021-10-01 01:10:00|13601.8|13595.8|13602.6|13596.6|13602.9|13598.1|13598.8|13592.8|450
1633050900000|2021-10-01 01:15:00|13602.7|13596.7|13601.3|13595.3|13602.8|13597.3|13598.2|13593.1|368
1633051200000|2021-10-01 01:20:00|13601.2|13595.2|13599.8|13593.8|13602.5|13597|13598.3|13592.8|321
1633051500000|2021-10-01 01:25:00|13599.7|13593.7|13596.9|13593.9|13599.7|13595.1|13596.8|13592.1|146
1633051800000|2021-10-01 01:30:00|13598.5|13592.5|13601.5|13595.5|13601.6|13596.6|13597.1|13592.5|247
1633052100000|2021-10-01 01:35:00|13601.4|13595.4|13606.9|13600.9|13607.9|13602.6|13601.3|13595.3|300
1633052400000|2021-10-01 01:40:00|13607|13601|13601.5|13595.5|13609.4|13603.8|13601.4|13595.5|291
1633052700000|2021-10-01 01:45:00|13601.6|13595.6|13603.5|13597.5|13603.7|13598.6|13599.6|13594.2|170
1633053000000|2021-10-01 01:50:00|13603.6|13597.6|13599.8|13593.8|13603.6|13598.7|13598.2|13593.7|170
1633053300000|2021-10-01 01:55:00|13599.7|13593.7|13599.9|13593.9|13602.1|13596.1|13598.3|13593.4|194
1633053600000|2021-10-01 02:00:00|13600|13594|13598.2|13592.2|13600.7|13594.7|13598.2|13592.2|165
1633053900000|2021-10-01 02:05:00|13598.3|13592.3|13602.9|13596.9|13603|13598.4|13598.1|13592.1|243
1633054200000|2021-10-01 02:10:00|13603|13597|13600.2|13594.2|13603.5|13598.4|13598.5|13593.5|221
1633054500000|2021-10-01 02:15:00|13600.5|13594.5|13600.9|13594.9|13601.5|13596.2|13597.9|13592.6|326
1633054800000|2021-10-01 02:20:00|13601|13595|13599.7|13593.7|13601.5|13595.5|13598.3|13592.8|244
1633055100000|2021-10-01 02:25:00|13599.8|13593.8|13597.4|13591.4|13599.8|13594.2|13595.9|13591.3|212
1633055400000|2021-10-01 02:30:00|13597.3|13591.3|13599|13593|13599.1|13594|13595.4|13590.6|184
1633055700000|2021-10-01 02:35:00|13599.1|13593.1|13599.1|13593.1|13601.5|13597.1|13598.2|13593|165
1633056000000|2021-10-01 02:40:00|13599.2|13593.2|13600.4|13594.4|13600.6|13596.2|13597.1|13592.3|167
1633056300000|2021-10-01 02:45:00|13600.3|13594.3|13601.4|13598.4|13602.9|13598.4|13598.3|13593.4|184
1633056600000|2021-10-01 02:50:00|13602.9|13596.9|13602.9|13596.9|13605.5|13600.6|13601|13596.3|219
1633056900000|2021-10-01 02:55:00|13603|13597|13604.2|13598.2|13606|13600.1|13602.4|13597|149
1633057200000|2021-10-01 03:00:00|13604.3|13598.3|13601.4|13595.4|13604.3|13598.3|13599|13594.4|144
1633057500000|2021-10-01 03:05:00|13601.5|13595.5|13604.4|13598.4|13604.4|13599.3|13600.4|13595.3|146
1633057800000|2021-10-01 03:10:00|13604.3|13598.3|13603.9|13597.9|13604.8|13599.6|13601.6|13597|132
1633058100000|2021-10-01 03:15:00|13603.8|13597.8|13604.1|13601.1|13607|13601.8|13602.3|13597.8|195
1633058400000|2021-10-01 03:20:00|13604.2|13601.2|13604.7|13598.7|13607.1|13602.4|13603.1|13598.5|153
1633058700000|2021-10-01 03:25:00|13604.6|13598.6|13602.8|13596.8|13605|13600.5|13600.8|13596.3|214
1633059000000|2021-10-01 03:30:00|13602.7|13596.7|13600.8|13594.8|13602.7|13596.7|13599.7|13593.7|223
1633059300000|2021-10-01 03:35:00|13600.7|13594.7|13603.2|13597.2|13603.2|13598.5|13600.3|13594.3|204
1633059600000|2021-10-01 03:40:00|13603.1|13597.1|13604|13598|13605.2|13600.7|13602.3|13597.1|193
1633059900000|2021-10-01 03:45:00|13603.9|13597.9|13604.7|13598.7|13605.4|13600.9|13600.5|13595.9|195
1633060200000|2021-10-01 03:50:00|13604.8|13598.8|13605.4|13599.4|13606|13601.4|13603.1|13598.4|160
1633060500000|2021-10-01 03:55:00|13604|13601|13605.5|13599.5|13606.8|13602.2|13603.9|13599.2|162
1633060800000|2021-10-01 04:00:00|13605.6|13599.6|13604.5|13598.5|13605.6|13600.6|13602.9|13598.4|169
1633061100000|2021-10-01 04:05:00|13604.6|13598.6|13600.6|13594.6|13604.6|13598.8|13600|13594.6|203
1633061400000|2021-10-01 04:10:00|13600.7|13594.7|13599.2|13596.2|13601.7|13597.1|13598.6|13594.2|148
1633061700000|2021-10-01 04:15:00|13599.1|13596.1|13603.4|13597.4|13603.4|13598.2|13597.6|13593.2|207
1633062000000|2021-10-01 04:20:00|13603.3|13597.3|13604.4|13598.4|13604.7|13600.1|13601.3|13596.8|138
1633062300000|2021-10-01 04:25:00|13604.3|13598.3|13604.4|13598.4|13604.8|13599.8|13602|13597.1|225
1633062600000|2021-10-01 04:30:00|13604.5|13598.5|13605.5|13599.5|13605.8|13601.1|13602.5|13598.1|157
1633062900000|2021-10-01 04:35:00|13605.4|13599.4|13605.8|13599.8|13606.8|13602.2|13603.6|13598.8|135
1633063200000|2021-10-01 04:40:00|13605.7|13599.7|13605.5|13599.5|13606.2|13601.1|13604|13599.5|91
1633063500000|2021-10-01 04:45:00|13605.6|13599.6|13605.8|13599.8|13606.3|13601.7|13604|13599.2|114
1633063800000|2021-10-01 04:50:00|13605.7|13599.7|13604.5|13598.5|13605.7|13601.1|13602.9|13598.3|124
1633064100000|2021-10-01 04:55:00|13604.6|13598.6|13604.7|13598.7|13606.6|13601.5|13602.4|13597.5|197
1633064400000|2021-10-01 05:00:00|13604.6|13598.6|13606.5|13600.5|13607.2|13602.6|13603.7|13598.3|141
1633064700000|2021-10-01 05:05:00|13606.2|13600.2|13607.7|13601.7|13607.9|13603.3|13604.8|13600.2|147
1633065000000|2021-10-01 05:10:00|13607.8|13601.8|13608.2|13602.2|13608.5|13603.8|13606.3|13601.5|143
1633065300000|2021-10-01 05:15:00|13608.4|13602.4|13604.2|13601.2|13608.8|13604.1|13603.2|13598.6|226
1633065600000|2021-10-01 05:20:00|13605.7|13599.7|13607.8|13601.8|13608.1|13603.5|13604.8|13599.6|164
1633065900000|2021-10-01 05:25:00|13607.7|13601.7|13611|13605|13611.3|13606.8|13606.1|13601.4|205
1633066200000|2021-10-01 05:30:00|13611.1|13605.1|13610|13604|13611.2|13606.4|13607.9|13603.4|179
1633066500000|2021-10-01 05:35:00|13610.1|13604.1|13608.3|13605.3|13610.5|13606|13608|13603.5|183
1633066800000|2021-10-01 05:40:00|13608.4|13605.4|13608.8|13602.8|13610.4|13605.9|13607.4|13602.7|154
1633067100000|2021-10-01 05:45:00|13608.6|13602.6|13609.4|13603.4|13610.3|13605.7|13606.8|13602.3|177
1633067400000|2021-10-01 05:50:00|13609.5|13603.5|13607.8|13601.8|13609.6|13604.8|13605.9|13601.3|223
1633067700000|2021-10-01 05:55:00|13607.6|13601.6|13604.6|13598.6|13608.5|13604|13601.8|13597.3|286
1633068000000|2021-10-01 06:00:00|13604.7|13598.7|13601.4|13595.4|13605.1|13600.4|13600|13595.4|234
1633068300000|2021-10-01 06:05:00|13599.9|13596.9|13601.9|13598.9|13603.4|13599.2|13599.6|13595|244
1633068600000|2021-10-01 06:10:00|13601.8|13598.8|13605.8|13599.8|13605.8|13601.4|13600.7|13596.2|299
1633068900000|2021-10-01 06:15:00|13604.8|13601.8|13607.7|13604.7|13609.7|13604.7|13602.6|13598.1|422
1633069200000|2021-10-01 06:20:00|13607.9|13604.9|13605.8|13602.8|13612.7|13607.5|13604.5|13599.9|390
1633069500000|2021-10-01 06:25:00|13605.7|13602.7|13607.3|13604.3|13610.4|13605.9|13605.7|13601.1|317
1633069800000|2021-10-01 06:30:00|13607.4|13604.4|13606.6|13603.6|13611.1|13606.6|13605.8|13601.3|373
1633070100000|2021-10-01 06:35:00|13606.7|13603.7|13607.2|13604.2|13609.4|13605|13606|13601.7|258
1633070400000|2021-10-01 06:40:00|13607.1|13604.1|13606.7|13600.7|13609.4|13605.2|13605.2|13600.7|318
1633070700000|2021-10-01 06:45:00|13606.6|13600.6|13603.3|13600.3|13607.5|13603|13603|13598.6|254
1633071000000|2021-10-01 06:50:00|13603.2|13600.2|13605.5|13599.5|13606.1|13601.5|13600.5|13595.7|360
1633071300000|2021-10-01 06:55:00|13604.1|13601.1|13597.5|13594.5|13606.8|13602.2|13596.7|13592.4|337
1633071600000|2021-10-01 07:00:00|13597.6|13594.6|13599.2|13593.2|13602.2|13597.5|13595|13589|520
1633071900000|2021-10-01 07:05:00|13597.7|13594.7|13602.1|13596.1|13602.2|13597.7|13596.9|13592.4|344
1633072200000|2021-10-01 07:10:00|13602.2|13596.2|13603.8|13597.8|13605.6|13601.1|13599.1|13594.5|368
1633072500000|2021-10-01 07:15:00|13603.6|13597.6|13604.9|13598.9|13606.1|13600.9|13601.1|13596.6|355
1633072800000|2021-10-01 07:20:00|13604.8|13598.8|13601.2|13598.2|13607.2|13601.4|13601.2|13596.4|380
1633073100000|2021-10-01 07:25:00|13602.7|13596.7|13595.5|13589.5|13604.1|13599.3|13595.4|13589.4|327
1633073400000|2021-10-01 07:30:00|13595.7|13589.7|13596.8|13590.8|13599.6|13593.6|13594.6|13588.6|406
1633073700000|2021-10-01 07:35:00|13596.9|13590.9|13595.2|13589.2|13597|13592|13593.5|13587.5|311
1633074000000|2021-10-01 07:40:00|13595.1|13589.1|13594.8|13588.8|13595.9|13590.8|13592.5|13587.2|330
1633074300000|2021-10-01 07:45:00|13594.9|13588.9|13596.5|13590.5|13598.4|13592.4|13592.9|13587.8|285
1633074600000|2021-10-01 07:50:00|13596.4|13590.4|13598.8|13592.8|13602.5|13596.5|13595.5|13589.5|316
1633074900000|2021-10-01 07:55:00|13598.6|13592.6|13599.3|13593.3|13599.6|13593.6|13592.7|13588.2|312
1633075200000|2021-10-01 08:00:00|13599.4|13593.4|13600.8|13594.8|13603.1|13597.1|13598.3|13592.5|273
1633075500000|2021-10-01 08:05:00|13600.7|13594.7|13598.1|13592.1|13602.5|13596.5|13596|13590.8|272
1633075800000|2021-10-01 08:10:00|13598.2|13592.2|13597.9|13591.9|13599.2|13594.2|13596.5|13590.5|227
1633076100000|2021-10-01 08:15:00|13598|13592|13599.1|13593.1|13601.2|13595.2|13597.6|13591.6|256
1633076400000|2021-10-01 08:20:00|13598.7|13592.7|13598.2|13592.2|13601|13595.2|13597.5|13592|248
1633076700000|2021-10-01 08:25:00|13598|13592|13595.1|13589.1|13599|13593|13594.2|13588.2|268
1633077000000|2021-10-01 08:30:00|13595|13589|13590.3|13584.3|13595.4|13589.4|13588.4|13583.8|323
1633077300000|2021-10-01 08:35:00|13590.2|13584.2|13587.9|13581.9|13591.1|13586.5|13586.4|13581.8|272
1633077600000|2021-10-01 08:40:00|13588|13582|13587.8|13581.8|13590.2|13584.8|13586.4|13580.7|289
1633077900000|2021-10-01 08:45:00|13587.9|13581.9|13585.6|13579.6|13588.9|13582.9|13584.7|13579.5|261
1633078200000|2021-10-01 08:50:00|13585.5|13579.5|13585.7|13579.7|13588.4|13583|13583.9|13579.5|219
1633078500000|2021-10-01 08:55:00|13585.8|13579.8|13586.2|13580.2|13586.4|13581.5|13584.5|13579.7|98
1633078800000|2021-10-01 09:00:00|13586.1|13580.1|13585.8|13579.8|13587.5|13581.7|13584.4|13579.3|203
1633079100000|2021-10-01 09:05:00|13586|13580|13585.5|13579.5|13586.8|13580.9|13583.6|13579.1|227
1633079400000|2021-10-01 09:10:00|13585.7|13579.7|13587.4|13581.4|13588|13583.2|13584.7|13579.5|250
1633079700000|2021-10-01 09:15:00|13587.5|13581.5|13586.4|13580.4|13587.9|13581.9|13583.9|13578.9|220
1633080000000|2021-10-01 09:20:00|13586.3|13580.3|13586.2|13580.2|13587.8|13583|13584.8|13579.2|222
1633080300000|2021-10-01 09:25:00|13586.1|13580.1|13585.2|13579.2|13586.5|13580.8|13583.5|13577.7|231
1633080600000|2021-10-01 09:30:00|13585.1|13579.1|13583.5|13577.5|13585.6|13580.9|13582.1|13577.4|216
1633080900000|2021-10-01 09:35:00|13583.4|13577.4|13583.2|13577.2|13586.2|13581.1|13581.5|13576.8|205
1633081200000|2021-10-01 09:40:00|13583.1|13577.1|13584.5|13581.5|13587.1|13582.5|13583.1|13577.1|157
1633081500000|2021-10-01 09:45:00|13584.6|13581.6|13584.6|13578.6|13585.7|13581.7|13583|13578.3|182
1633081800000|2021-10-01 09:50:00|13584.8|13578.8|13586.1|13580.1|13586.5|13580.5|13583.1|13577.5|210
1633082100000|2021-10-01 09:55:00|13586|13580|13584.2|13578.2|13586.1|13580.6|13583.4|13578.2|157
1633082400000|2021-10-01 10:00:00|13584.1|13578.1|13583.1|13577.1|13584.4|13579.2|13581.4|13576|206
1633082700000|2021-10-01 10:05:00|13583|13577|13585.2|13579.2|13585.7|13580.6|13581.7|13577|186
1633083000000|2021-10-01 10:10:00|13585.1|13579.1|13582.9|13576.9|13585.9|13581|13582.1|13576.6|250
1633083300000|2021-10-01 10:15:00|13583.1|13577.1|13580.4|13574.4|13583.5|13577.5|13579|13574.3|280
1633083600000|2021-10-01 10:20:00|13580.5|13574.5|13580.4|13574.4|13581.9|13577.3|13577.9|13573.4|323
1633083900000|2021-10-01 10:25:00|13580.3|13574.3|13579.2|13573.2|13581.1|13576.3|13577.3|13572.6|268
1633084200000|2021-10-01 10:30:00|13579|13573|13577.6|13571.6|13579.7|13575.1|13576.2|13571.6|289
1633084500000|2021-10-01 10:35:00|13577.2|13571.2|13580.6|13574.6|13580.9|13576.3|13576|13571.2|277
1633084800000|2021-10-01 10:40:00|13580.5|13574.5|13580.6|13574.6|13581.5|13576.9|13578.5|13573.8|199
1633085100000|2021-10-01 10:45:00|13580.5|13574.5|13579.2|13573.2|13580.6|13576.1|13577|13572.5|169
1633085400000|2021-10-01 10:50:00|13579.1|13573.1|13580|13574|13581.2|13576.1|13577.3|13572.8|207
1633085700000|2021-10-01 10:55:00|13579.9|13573.9|13583.6|13577.6|13584.1|13579.2|13578.6|13573.9|221
1633086000000|2021-10-01 11:00:00|13583.1|13577.1|13579|13576|13583.1|13578.2|13579|13574.2|214
1633086300000|2021-10-01 11:05:00|13580.5|13574.5|13575.4|13569.4|13580.5|13576.1|13574|13569.4|274
1633086600000|2021-10-01 11:10:00|13575.5|13569.5|13573.4|13567.4|13575.7|13569.7|13570.9|13566.3|153
1633086900000|2021-10-01 11:15:00|13573.3|13567.3|13573.6|13567.6|13574.3|13568.7|13571.2|13566.4|186
1633087200000|2021-10-01 11:20:00|13573.5|13567.5|13567.8|13561.8|13573.6|13567.6|13567.5|13561.5|213
1633087500000|2021-10-01 11:25:00|13567.7|13561.7|13566.4|13560.4|13568.4|13562.4|13564.9|13559.5|272
1633087800000|2021-10-01 11:30:00|13566.3|13560.3|13567|13561|13569.3|13563.3|13566.1|13560.2|216
1633088100000|2021-10-01 11:35:00|13566.9|13560.9|13563.9|13557.9|13568.5|13562.5|13563.8|13557.8|318
1633088400000|2021-10-01 11:40:00|13563.8|13557.8|13566|13560|13566.2|13560.2|13562.1|13556.9|421
1633088700000|2021-10-01 11:45:00|13565.9|13559.9|13567.1|13561.1|13567.3|13562.8|13563.9|13559.3|278
1633089000000|2021-10-01 11:50:00|13567|13561|13569.4|13563.4|13570.3|13565.3|13566.5|13561|247
1633089300000|2021-10-01 11:55:00|13569.3|13563.3|13565.6|13559.6|13570.2|13564.7|13565.5|13559.5|303
1633089600000|2021-10-01 12:00:00|13565.5|13559.5|13565|13559|13566.7|13560.7|13563|13557.7|370
1633089900000|2021-10-01 12:05:00|13565.1|13559.1|13561.8|13555.8|13565.4|13560.2|13559.9|13555.1|262
1633090200000|2021-10-01 12:10:00|13561.7|13555.7|13565.4|13559.4|13566|13561.4|13560.5|13555.7|307
1633090500000|2021-10-01 12:15:00|13565.5|13559.5|13566.8|13560.8|13566.8|13561.1|13562.1|13557.7|276
1633090800000|2021-10-01 12:20:00|13566.7|13560.7|13564.5|13558.5|13568.1|13562.7|13564.4|13558.4|280
1633091100000|2021-10-01 12:25:00|13564.6|13558.6|13565.2|13559.2|13565.8|13560.3|13562.3|13556.6|202
1633091400000|2021-10-01 12:30:00|13565.3|13559.3|13563.1|13557.1|13566.3|13560.3|13560.8|13555.3|350
1633091700000|2021-10-01 12:35:00|13563.2|13557.2|13567.6|13561.6|13568.2|13563.1|13562.5|13557.2|417
1633092000000|2021-10-01 12:40:00|13567.7|13561.7|13565.3|13559.3|13569.5|13564.4|13563.4|13557.5|364
1633092300000|2021-10-01 12:45:00|13565.2|13559.2|13566.6|13560.6|13567|13561.8|13563.5|13558.7|350
1633092600000|2021-10-01 12:50:00|13566.5|13560.5|13566.9|13560.9|13568.7|13563.5|13565.2|13560.4|293
1633092900000|2021-10-01 12:55:00|13566.8|13560.8|13563.7|13557.7|13567.1|13562.6|13561.8|13557.5|311
1633093200000|2021-10-01 13:00:00|13563.6|13557.6|13561.2|13555.2|13563.9|13558.7|13560.2|13554.2|429
1633093500000|2021-10-01 13:05:00|13561.1|13555.1|13561.9|13555.9|13563.5|13558.2|13558.7|13553.5|321
1633093800000|2021-10-01 13:10:00|13562|13556|13561.1|13555.1|13562.2|13557.1|13558.9|13554.4|224
1633094100000|2021-10-01 13:15:00|13559.7|13556.7|13556.2|13553.2|13561|13556.7|13555|13550.4|250
1633094400000|2021-10-01 13:20:00|13556.3|13553.3|13561.2|13555.2|13561.2|13556.6|13555.7|13551.1|223
1633094700000|2021-10-01 13:25:00|13561.3|13555.3|13559.3|13553.3|13561.6|13556.8|13556.6|13552.1|341
1633095000000|2021-10-01 13:30:00|13559.4|13553.4|13556.4|13550.4|13560.9|13555.7|13554.6|13548.9|424
1633095300000|2021-10-01 13:35:00|13556.2|13550.2|13562.1|13556.1|13562.9|13557.6|13555.7|13549.7|349
1633095600000|2021-10-01 13:40:00|13562.2|13556.2|13559.5|13553.5|13562.2|13556.2|13557.7|13553.2|332
1633095900000|2021-10-01 13:45:00|13559.6|13553.6|13559|13553|13559.7|13554.9|13556.3|13550.3|372
1633096200000|2021-10-01 13:50:00|13559.2|13553.2|13562.1|13556.1|13562.3|13556.9|13558.1|13552.3|448
1633096500000|2021-10-01 13:55:00|13562.2|13556.2|13563.7|13554.3|13564.7|13559.1|13560.7|13553|302
1633096800000|2021-10-01 14:00:00|13563|13557|13567.8|13561.8|13568.8|13562.8|13561.7|13554.7|594
1633097100000|2021-10-01 14:05:00|13567.7|13561.7|13560.3|13554.3|13567.7|13561.7|13558.6|13552.6|538
1633097400000|2021-10-01 14:10:00|13560|13554|13557.6|13551.6|13561.8|13555.8|13554.9|13548.9|505
1633097700000|2021-10-01 14:15:00|13557.5|13551.5|13562.5|13556.5|13564.2|13559.1|13556.6|13551.4|538
1633098000000|2021-10-01 14:20:00|13562.4|13556.4|13567.5|13561.5|13568.2|13562.2|13561.7|13555.7|440
1633098300000|2021-10-01 14:25:00|13567.4|13561.4|13562.3|13556.3|13567.5|13561.5|13561|13555|462
1633098600000|2021-10-01 14:30:00|13562.4|13556.4|13561.5|13555.5|13562.9|13556.9|13559.5|13553.7|429
1633098900000|2021-10-01 14:35:00|13561.6|13555.6|13563.9|13557.9|13565|13560.3|13560.9|13555.5|406
1633099200000|2021-10-01 14:40:00|13564|13558|13567.6|13561.6|13567.8|13561.8|13561.9|13555.9|412
1633099500000|2021-10-01 14:45:00|13567.5|13561.5|13567.2|13561.2|13568.5|13563.8|13565.4|13559.8|424
1633099800000|2021-10-01 14:50:00|13567.1|13561.1|13565.3|13559.3|13568.7|13562.7|13563.3|13557.3|513
1633100100000|2021-10-01 14:55:00|13565.4|13559.4|13563.9|13560.9|13568.3|13562.3|13563.8|13557.8|369
1633100400000|2021-10-01 15:00:00|13563.8|13560.8|13562|13559|13567.1|13561.6|13562|13557.4|320
1633100700000|2021-10-01 15:05:00|13562.1|13559.1|13568.7|13562.7|13568.7|13562.7|13562|13557.5|295
1633101000000|2021-10-01 15:10:00|13568.8|13562.8|13562.3|13556.3|13568.8|13564.2|13562.1|13556.1|274
1633101300000|2021-10-01 15:15:00|13562.4|13556.4|13559.2|13556.2|13562.6|13556.6|13559.2|13554.4|176
1633101600000|2021-10-01 15:20:00|13559.3|13556.3|13561.9|13555.9|13562.6|13556.6|13559.2|13554.1|169
1633101900000|2021-10-01 15:25:00|13562|13556|13565.7|13559.7|13566|13560|13559.8|13553.8|250
1633102200000|2021-10-01 15:30:00|13565.8|13559.8|13560.8|13554.8|13566.4|13561.3|13560.7|13554.7|307
1633102500000|2021-10-01 15:35:00|13560.7|13554.7|13558.8|13552.8|13562.9|13556.9|13556.9|13551.7|303
1633102800000|2021-10-01 15:40:00|13558.7|13552.7|13551.7|13545.7|13558.7|13552.7|13549.9|13544.5|258
1633103100000|2021-10-01 15:45:00|13551.6|13545.6|13551.1|13545.1|13551.7|13547|13549.4|13543.9|220
1633103400000|2021-10-01 15:50:00|13551|13545|13552|13546|13553.7|13547.7|13550.7|13544.7|236
1633103700000|2021-10-01 15:55:00|13551.9|13545.9|13551.6|13548.6|13555.5|13549.5|13551.4|13545.4|221
1633104000000|2021-10-01 16:00:00|13551.5|13548.5|13552.6|13546.6|13553|13548.6|13550.9|13546.1|209
1633104300000|2021-10-01 16:05:00|13552.5|13546.5|13551.6|13545.6|13553.1|13548.1|13550.8|13544.8|233
1633104600000|2021-10-01 16:10:00|13551.5|13545.5|13552.5|13546.5|13552.7|13546.7|13551.2|13545.2|247
1633104900000|2021-10-01 16:15:00|13552.6|13546.6|13553.7|13547.7|13555.2|13549.5|13552.5|13546.5|215
1633105200000|2021-10-01 16:20:00|13553.8|13547.8|13552.4|13546.4|13555.5|13550.4|13551.7|13545.7|298
1633105500000|2021-10-01 16:25:00|13552.5|13546.5|13551.4|13545.4|13553|13547.8|13550.1|13545.2|187
1633105800000|2021-10-01 16:30:00|13551.5|13545.5|13551.4|13545.4|13551.7|13547|13548.6|13544|254
1633106100000|2021-10-01 16:35:00|13551.3|13545.3|13551.4|13545.4|13552.3|13546.3|13550.9|13544.9|174
1633106400000|2021-10-01 16:40:00|13551.3|13545.3|13550.4|13544.4|13552.2|13546.2|13550.2|13544.2|241
1633106700000|2021-10-01 16:45:00|13550.5|13544.5|13551|13545|13551.1|13546.4|13548.4|13543.3|192
1633107000000|2021-10-01 16:50:00|13550.9|13544.9|13552.2|13546.2|13552.4|13546.4|13550.4|13544.4|235
1633107300000|2021-10-01 16:55:00|13552.3|13546.3|13553|13547|13553.8|13549|13551.9|13545.9|237
1633107600000|2021-10-01 17:00:00|13553.1|13547.1|13554.6|13548.6|13556.2|13550.2|13553|13547|331
1633107900000|2021-10-01 17:05:00|13554.5|13548.5|13552.4|13546.4|13554.7|13548.7|13552.4|13546.4|192
1633108200000|2021-10-01 17:10:00|13552.3|13546.3|13552.8|13546.8|13553.4|13547.4|13552.3|13546.3|105
1633108500000|2021-10-01 17:15:00|13552.6|13546.6|13553.3|13547.3|13553.6|13548.5|13551.3|13546.6|101
1633108800000|2021-10-01 17:20:00|13553.2|13547.2|13552|13546|13553.3|13547.3|13549.8|13544.9|142
1633109100000|2021-10-01 17:25:00|13552.1|13546.1|13553.2|13547.2|13553.5|13547.5|13551.6|13545.6|185
1633109400000|2021-10-01 17:30:00|13553.1|13547.1|13552.6|13546.6|13553.7|13548.4|13551.4|13545.9|125
1633109700000|2021-10-01 17:35:00|13552.7|13546.7|13551.9|13545.9|13553.6|13548.4|13550.4|13544.8|152
1633110000000|2021-10-01 17:40:00|13551.8|13545.8|13550.7|13544.7|13552.4|13547.3|13549.9|13543.9|159
1633110300000|2021-10-01 17:45:00|13550.6|13544.6|13549.5|13543.5|13550.9|13544.9|13549.3|13543.3|152
1633110600000|2021-10-01 17:50:00|13549.4|13543.4|13550.2|13544.2|13550.5|13545.7|13548.7|13543.4|162
1633110900000|2021-10-01 17:55:00|13550.1|13544.1|13549.4|13543.4|13551.3|13545.3|13549.4|13543.4|176
1633111200000|2021-10-01 18:00:00|13549.5|13543.5|13548.2|13542.2|13549.8|13543.8|13546.6|13540.6|237
1633111500000|2021-10-01 18:05:00|13548.3|13542.3|13548.2|13542.2|13548.9|13542.9|13547.4|13541.4|172
1633111800000|2021-10-01 18:10:00|13548.1|13542.1|13548.1|13542.1|13548.4|13543.2|13546.2|13541.4|166
1633112100000|2021-10-01 18:15:00|13548|13542|13549.1|13543.1|13549.2|13543.2|13547|13541|162
1633112400000|2021-10-01 18:20:00|13549.2|13543.2|13550.1|13544.1|13550.3|13544.3|13548.4|13542.4|158
1633112700000|2021-10-01 18:25:00|13550|13544|13549.7|13543.7|13550.1|13545.3|13548.2|13543.2|88
1633113000000|2021-10-01 18:30:00|13549.6|13543.6|13554.6|13548.6|13554.6|13548.6|13549.6|13543.6|195
1633113300000|2021-10-01 18:35:00|13554.5|13548.5|13555.2|13549.2|13555.2|13549.2|13554.1|13548.1|117
1633113600000|2021-10-01 18:40:00|13555.1|13549.1|13554.4|13548.4|13556.1|13550.1|13553.6|13547.6|163
1633113900000|2021-10-01 18:45:00|13554.3|13548.3|13553.5|13547.5|13554.9|13550.2|13553.1|13547.1|155
1633114200000|2021-10-01 18:50:00|13553.4|13547.4|13554.3|13548.3|13554.9|13548.9|13553.3|13547.3|102
1633114500000|2021-10-01 18:55:00|13554.4|13548.4|13557.2|13551.2|13557.4|13551.4|13554|13548|169
1633114800000|2021-10-01 19:00:00|13556.9|13550.9|13555.8|13549.8|13557.6|13551.6|13555.6|13549.6|141
1633115100000|2021-10-01 19:05:00|13555.9|13549.9|13555.7|13549.7|13556.5|13550.5|13554.5|13548.5|149
1633115400000|2021-10-01 19:10:00|13555.8|13549.8|13556.3|13550.3|13557|13551|13555.7|13549.7|112
1633115700000|2021-10-01 19:15:00|13556.2|13550.2|13556.1|13550.1|13558|13552|13555.2|13549.2|136
1633116000000|2021-10-01 19:20:00|13556.2|13550.2|13556.9|13550.9|13557.2|13551.2|13556|13550|137
1633116300000|2021-10-01 19:25:00|13557|13551|13558.5|13552.5|13558.6|13552.6|13557|13551|103
1633116600000|2021-10-01 19:30:00|13559|13553|13557.4|13551.4|13560.9|13554.9|13557.2|13551.2|184
1633116900000|2021-10-01 19:35:00|13557|13551|13557.6|13551.6|13557.7|13551.7|13556|13550|150
1633117200000|2021-10-01 19:40:00|13557.7|13551.7|13558.5|13552.5|13558.7|13552.7|13557.5|13551.5|151
1633117500000|2021-10-01 19:45:00|13558.6|13552.6|13559.6|13553.6|13559.8|13553.8|13558.2|13552.2|129
1633117800000|2021-10-01 19:50:00|13559.2|13553.2|13556.5|13550.5|13560.3|13554.3|13555|13549|241
1633118100000|2021-10-01 19:55:00|13556.1|13550.1|13554.2|13548.2|13558.5|13552.5|13554.1|13548.1|217
1633118400000|2021-10-01 20:00:00|13554.3|13548.3|13553|13547|13554.4|13548.4|13552.5|13546.5|177
1633118700000|2021-10-01 20:05:00|13553.1|13547.1|13553.3|13547.3|13553.7|13547.7|13552.8|13546.8|81
1633119000000|2021-10-01 20:10:00|13553.2|13547.2|13554.1|13548.1|13554.9|13548.9|13552.7|13546.7|97
1633119300000|2021-10-01 20:15:00|13553.9|13547.9|13554.7|13548.7|13555.3|13549.3|13553.9|13547.9|138
1633119600000|2021-10-01 20:20:00|13555|13549|13556.6|13550.6|13556.8|13550.8|13554.7|13548.7|118
1633119900000|2021-10-01 20:25:00|13556.3|13550.3|13556.3|13550.3|13556.8|13550.8|13556|13550|83
1633120200000|2021-10-01 20:30:00|13556.4|13550.4|13562|13556|13562.6|13556.6|13556.2|13550.2|161
1633120500000|2021-10-01 20:35:00|13562.1|13556.1|13562.8|13556.8|13563|13557|13561.8|13555.8|77
1633120800000|2021-10-01 20:40:00|13563.5|13557.5|13557.4|13545.3|13569.5|13557.5|13552.3|13541|361
1633121100000|2021-10-01 20:45:00|13556.7|13546|13570.5|13555.5|13575.3|13560.3|13554.8|13543.9|220
1633121400000|2021-10-01 20:50:00|13571.2|13556.2|13571.1|13556.1|13576.8|13561.8|13565.5|13551.9|484
1633121700000|2021-10-01 20:55:00|13569.9|13554.9|13572|13557|13576|13561|13564.8|13552|315
1633291200000|2021-10-03 20:00:00|13560.6|13545|13566|13545|13567.7|13547|13560.6|13544.2|50
1633291500000|2021-10-03 20:05:00|13561|13547|13563.2|13556.2|13573.6|13556.2|13561|13544.2|76
1633291800000|2021-10-03 20:10:00|13568.9|13553|13562.7|13555.7|13571.6|13557.7|13562.7|13549.8|50
1633292100000|2021-10-03 20:15:00|13571|13551.6|13562.7|13555.7|13571.8|13555.7|13562.7|13550.8|3
1633292400000|2021-10-03 20:20:00|13571.8|13550.8|13569.4|13562.4|13580.8|13562.8|13562.7|13547.2|79
1633292700000|2021-10-03 20:25:00|13569|13562|13569.5|13562.5|13581.7|13562.9|13568.6|13555.8|74
1633293000000|2021-10-03 20:30:00|13569|13562|13570.5|13563.5|13581.2|13564.2|13568.6|13556|52
1633293300000|2021-10-03 20:35:00|13574.1|13560.2|13576.7|13557.3|13577.5|13563.4|13569.6|13556|25
1633293600000|2021-10-03 20:40:00|13577.5|13556.5|13577.5|13556.5|13577.5|13563.3|13569.6|13556.5|17
1633293900000|2021-10-03 20:45:00|13569.6|13562.6|13570|13563|13577.5|13563.3|13569.6|13556.5|21
1633294200000|2021-10-03 20:50:00|13569.6|13562.6|13570|13563|13577|13563.3|13569.6|13556|26
1633294500000|2021-10-03 20:55:00|13569.9|13562.9|13571.8|13553.6|13577|13563.4|13569.6|13553.6|48
1633294800000|2021-10-03 21:00:00|13570.5|13554.6|13565.1|13558.1|13573.8|13558.6|13563.9|13548|69
1633295100000|2021-10-03 21:05:00|13565.3|13558.3|13564.1|13557.1|13573.3|13558.9|13563.9|13551.7|55
1633295400000|2021-10-03 21:10:00|13564.6|13557.6|13569.4|13552.4|13573.8|13559|13564.6|13552.4|82
1633295700000|2021-10-03 21:15:00|13569.2|13552.2|13570.6|13552.7|13573.9|13558.9|13564.4|13550.7|83
1633296000000|2021-10-03 21:20:00|13571.9|13556.3|13568.4|13554.6|13573.5|13558.3|13564.5|13552|107
1633296300000|2021-10-03 21:25:00|13570.5|13553.7|13564.6|13557.6|13573|13557.7|13564.5|13552.6|79
1633296600000|2021-10-03 21:30:00|13564.3|13557.3|13568.7|13556.1|13571|13558.7|13564.2|13554.3|74
1633296900000|2021-10-03 21:35:00|13567.6|13556|13567|13555.3|13572.3|13558.7|13564.1|13554.6|94
1633297200000|2021-10-03 21:40:00|13564.6|13557.6|13567.8|13560.8|13573.8|13561.5|13563.9|13554.8|107
1633297500000|2021-10-03 21:45:00|13567.7|13560.7|13566.2|13560.2|13573.4|13561.4|13566.2|13556.7|103
1633297800000|2021-10-03 21:50:00|13567|13560|13566.8|13560.1|13573.2|13562.1|13565.9|13559.4|147
1633298100000|2021-10-03 21:55:00|13567.3|13560|13584.8|13569.8|13586.3|13571.3|13565.6|13553.4|152
1633298400000|2021-10-03 22:00:00|13588.9|13573.9|13567.9|13558|13589.8|13574.8|13563.7|13555.7|270
1633298700000|2021-10-03 22:05:00|13566.8|13557.8|13565.9|13557.6|13568.7|13559|13563.1|13556.3|211
1633299000000|2021-10-03 22:10:00|13565.5|13557.2|13561.4|13555.4|13566.8|13557.8|13560.9|13554.3|162
1633299300000|2021-10-03 22:15:00|13561.5|13555.5|13561.8|13555.5|13564.1|13557.3|13560.7|13554.7|122
1633299600000|2021-10-03 22:20:00|13562.2|13555.7|13558.8|13551.4|13563.1|13556.4|13543.3|13534.4|338
1633299900000|2021-10-03 22:25:00|13558|13551.6|13557.4|13551.4|13559.7|13552.1|13557.3|13550.5|118
1633300200000|2021-10-03 22:30:00|13557.7|13551.5|13556.5|13550.5|13558.7|13552.1|13555.4|13549.4|139
1633300500000|2021-10-03 22:35:00|13556.6|13550.6|13556.2|13550.2|13556.6|13550.6|13555.9|13549.9|163
1633300800000|2021-10-03 22:40:00|13556.1|13550.1|13555.9|13549.9|13556.8|13551.3|13554.1|13549|135
1633301100000|2021-10-03 22:45:00|13556|13550|13554|13548|13556.2|13550.2|13553.4|13547.4|164
1633301400000|2021-10-03 22:50:00|13553.9|13547.9|13555.8|13549.8|13555.8|13549.8|13553.1|13547.1|179
1633301700000|2021-10-03 22:55:00|13555.7|13549.7|13556.8|13550.8|13558.8|13551.2|13555.6|13549|105
1633302000000|2021-10-03 23:00:00|13557|13551|13557|13551|13557.2|13551.2|13556.4|13550.4|196
1633302300000|2021-10-03 23:05:00|13556.9|13550.9|13557.2|13551.2|13557.9|13551.9|13556.5|13550.5|322
1633302600000|2021-10-03 23:10:00|13557.1|13551.1|13557.1|13551.1|13557.7|13551.7|13556.4|13550.4|347
1633302900000|2021-10-03 23:15:00|13557|13551|13557.5|13551.5|13557.6|13551.6|13556.8|13550.8|361
1633303200000|2021-10-03 23:20:00|13557.3|13551.3|13556.7|13550.7|13557.7|13551.7|13556.6|13550.6|428
1633303500000|2021-10-03 23:25:00|13556.5|13550.5|13554.8|13551.8|13556.9|13552.3|13554.8|13550|117
1633303800000|2021-10-03 23:30:00|13554.9|13551.9|13556.2|13550.2|13556.6|13551.9|13554.4|13549.8|128
1633304100000|2021-10-03 23:35:00|13556.1|13550.1|13555.9|13549.9|13556.3|13551.7|13554.7|13549.6|105
1633304400000|2021-10-03 23:40:00|13555.8|13549.8|13562.1|13556.1|13562.6|13556.6|13554.4|13549.6|191
1633304700000|2021-10-03 23:45:00|13562|13556|13565.3|13559.3|13566.5|13560.5|13562|13556|176
1633305000000|2021-10-03 23:50:00|13565.4|13559.4|13563.9|13557.9|13565.4|13560.1|13563.1|13557.7|151
1633305300000|2021-10-03 23:55:00|13564|13558|13564.3|13558.3|13564.3|13558.3|13563.7|13557.7|90
1633305600000|2021-10-04 00:00:00|13564.2|13558.2|13564.9|13558.9|13567.4|13561.4|13564.2|13558.2|210
1633305900000|2021-10-04 00:05:00|13565|13559|13562.8|13556.8|13565|13560.4|13561.7|13555.7|181
1633306200000|2021-10-04 00:10:00|13562.7|13556.7|13560.3|13554.3|13562.8|13558|13558.6|13552.6|170
1633306500000|2021-10-04 00:15:00|13560.4|13554.4|13564.1|13558.1|13564.1|13558.1|13560.3|13554.3|131
1633306800000|2021-10-04 00:20:00|13564|13558|13564.3|13558.3|13564.6|13558.6|13564|13558|90
1633307100000|2021-10-04 00:25:00|13564.2|13558.2|13562.9|13559.9|13564.5|13559.9|13562.9|13558.2|105
1633307400000|2021-10-04 00:30:00|13563|13560|13563.3|13557.3|13565.9|13560.2|13562.6|13556.6|143
1633307700000|2021-10-04 00:35:00|13563.6|13557.6|13567.3|13561.3|13567.3|13562|13562|13556.9|144
1633308000000|2021-10-04 00:40:00|13567.4|13561.4|13569.1|13563.1|13569.1|13563.7|13566.3|13561.2|129
1633308300000|2021-10-04 00:45:00|13569|13563|13571.8|13565.8|13572|13567.2|13567.8|13563|131
1633308600000|2021-10-04 00:50:00|13571.7|13565.7|13571.9|13565.9|13572.4|13567.3|13569.4|13564.6|153
1633308900000|2021-10-04 00:55:00|13572|13566|13571.7|13565.7|13572.4|13567.9|13570.1|13565.5|140
1633309200000|2021-10-04 01:00:00|13571.8|13565.8|13574.7|13568.7|13575.4|13569.4|13568.6|13563.9|165
1633309500000|2021-10-04 01:05:00|13574.8|13568.8|13574.7|13568.7|13575.9|13570.2|13572|13567.1|201
1633309800000|2021-10-04 01:10:00|13574.6|13568.6|13575.6|13569.6|13575.8|13571.4|13573.1|13567.1|215
1633310100000|2021-10-04 01:15:00|13575.5|13569.5|13573.9|13567.9|13576|13570|13572|13566|197
1633310400000|2021-10-04 01:20:00|13574|13568|13573.8|13567.8|13574.4|13569.4|13572.4|13567.2|171
1633310700000|2021-10-04 01:25:00|13573.7|13567.7|13572|13566|13573.8|13567.8|13571.7|13565.7|161
1633311000000|2021-10-04 01:30:00|13572.1|13566.1|13572.7|13566.7|13573.6|13567.9|13570.7|13565.7|169
1633311300000|2021-10-04 01:35:00|13572.8|13566.8|13574.9|13568.9|13575|13569.5|13571.7|13566.5|178
1633311600000|2021-10-04 01:40:00|13575|13569|13576.3|13570.3|13576.5|13572|13574|13568.9|104
1633311900000|2021-10-04 01:45:00|13576.4|13570.4|13580.3|13574.3|13580.5|13574.5|13573.8|13569.2|160
1633312200000|2021-10-04 01:50:00|13580.2|13574.2|13582.2|13576.2|13582.3|13576.3|13579.9|13573.9|178
1633312500000|2021-10-04 01:55:00|13582.3|13576.3|13581.5|13575.5|13582.9|13577.7|13579.1|13573.1|279
1633312800000|2021-10-04 02:00:00|13581.6|13575.6|13579.7|13573.7|13582.2|13576.2|13579.2|13573.2|231
1633313100000|2021-10-04 02:05:00|13579.8|13573.8|13580.6|13574.6|13581.9|13575.9|13579.2|13573.2|234
1633313400000|2021-10-04 02:10:00|13580.5|13574.5|13577.6|13571.6|13580.5|13574.5|13576.1|13571.5|108
1633313700000|2021-10-04 02:15:00|13577.7|13571.7|13575.7|13569.7|13577.9|13573.2|13574.5|13569.1|148
1633314000000|2021-10-04 02:20:00|13575.8|13569.8|13574.9|13571.9|13576.7|13572.3|13573.8|13569.1|163
1633314300000|2021-10-04 02:25:00|13575|13572|13574.4|13568.4|13576.6|13572|13573.2|13568.2|199
1633314600000|2021-10-04 02:30:00|13574.1|13568.1|13573.4|13567.4|13574.2|13569.5|13571.9|13567.3|93
1633314900000|2021-10-04 02:35:00|13573.5|13567.5|13573.1|13567.1|13574.2|13569.4|13571.1|13566.5|146
1633315200000|2021-10-04 02:40:00|13572.9|13566.9|13575.2|13569.2|13575.4|13569.4|13570|13565.1|157
1633315500000|2021-10-04 02:45:00|13575.1|13569.1|13574.8|13571.8|13576.7|13572|13573.7|13569.1|112
1633315800000|2021-10-04 02:50:00|13574.9|13571.9|13575|13572|13576.6|13572.1|13574.5|13570.1|100
1633316100000|2021-10-04 02:55:00|13574.9|13571.9|13576.6|13570.6|13576.9|13572.3|13574.6|13570.1|80
1633316400000|2021-10-04 03:00:00|13576.5|13570.5|13576.6|13570.6|13577.1|13572.5|13575|13570.4|94
1633316700000|2021-10-04 03:05:00|13575.1|13572.1|13576.6|13570.6|13576.7|13572.4|13574.8|13569.9|91
1633317000000|2021-10-04 03:10:00|13576.5|13570.5|13574.9|13571.9|13577.1|13572.3|13574.7|13570.2|82
1633317300000|2021-10-04 03:15:00|13575|13572|13576|13570|13576.3|13572|13574.4|13569.7|94
1633317600000|2021-10-04 03:20:00|13575.9|13569.9|13575.9|13569.9|13576.1|13571.6|13574.3|13569.9|66
1633317900000|2021-10-04 03:25:00|13576|13570|13574.7|13571.7|13576.3|13571.7|13574.3|13569.8|53
1633318200000|2021-10-04 03:30:00|13574.6|13571.6|13574.8|13571.8|13576.9|13572.3|13574.6|13570.2|106
1633318500000|2021-10-04 03:35:00|13574.9|13571.9|13573.9|13570.9|13577.4|13572.8|13573.8|13569.3|112
1633318800000|2021-10-04 03:40:00|13574|13571|13575.6|13569.6|13575.8|13571.2|13573.9|13568.6|117
1633319100000|2021-10-04 03:45:00|13575.7|13569.7|13575.1|13569.1|13575.7|13571.3|13574.1|13569.1|90
1633319400000|2021-10-04 03:50:00|13575.2|13569.2|13576.2|13570.2|13576.6|13571.5|13573.8|13569.1|128
1633319700000|2021-10-04 03:55:00|13576.1|13570.1|13576.5|13570.5|13576.7|13571.8|13574.8|13570|83
1633320000000|2021-10-04 04:00:00|13576.6|13570.6|13577.1|13571.1|13577.4|13572.8|13575.2|13570.4|82
1633320300000|2021-10-04 04:05:00|13575.6|13572.6|13576.1|13570.1|13577.4|13572.7|13574.6|13570.1|91
1633320600000|2021-10-04 04:10:00|13574.6|13571.6|13576.7|13570.7|13576.8|13572.3|13574.4|13569.8|94
1633320900000|2021-10-04 04:15:00|13576.6|13570.6|13574.2|13571.2|13576.8|13572|13574.2|13569.7|59
1633321200000|2021-10-04 04:20:00|13574.3|13571.3|13574.6|13571.6|13576.1|13571.6|13573.9|13568.5|117
1633321500000|2021-10-04 04:25:00|13574.5|13571.5|13574.9|13571.9|13576.5|13571.9|13574.5|13570|68
1633321800000|2021-10-04 04:30:00|13576.4|13570.4|13572.8|13566.8|13576.5|13571.5|13571.3|13566.7|121
1633322100000|2021-10-04 04:35:00|13572.7|13566.7|13572.6|13566.6|13572.9|13568.3|13571|13566.5|44
1633322400000|2021-10-04 04:40:00|13572.7|13566.7|13572.4|13566.4|13572.8|13568.3|13570.4|13566|76
1633322700000|2021-10-04 04:45:00|13572.5|13566.5|13571|13568|13572.6|13568.2|13570.9|13566.4|59
1633323000000|2021-10-04 04:50:00|13570.9|13567.9|13571.4|13565.4|13572.6|13568.1|13569.8|13565.2|90
1633323300000|2021-10-04 04:55:00|13571.3|13565.3|13571.5|13565.5|13571.6|13567.1|13569.3|13564|136
1633323600000|2021-10-04 05:00:00|13571.4|13565.4|13570.9|13564.9|13571.5|13566.9|13567.9|13563.1|212
1633323900000|2021-10-04 05:05:00|13571|13565|13568.4|13562.4|13571.5|13566.9|13568.3|13562.3|144
1633324200000|2021-10-04 05:10:00|13568.3|13562.3|13567.4|13561.4|13569.5|13564.8|13566.1|13561.4|118
1633324500000|2021-10-04 05:15:00|13567.3|13561.3|13566.7|13560.7|13567.6|13563|13565.3|13560.6|77
1633324800000|2021-10-04 05:20:00|13566.8|13560.8|13567|13564|13568.5|13564|13565.1|13560.6|114
1633325100000|2021-10-04 05:25:00|13566.9|13563.9|13568.5|13562.5|13569.1|13564.5|13566.6|13562.1|100
1633325400000|2021-10-04 05:30:00|13567|13564|13569.9|13566.9|13571.8|13567.1|13566.9|13562.5|123
1633325700000|2021-10-04 05:35:00|13569.8|13566.8|13572|13566|13572.1|13567.4|13567.9|13563.5|155
1633326000000|2021-10-04 05:40:00|13572.1|13566.1|13573.8|13567.8|13575|13570.3|13570.9|13565.9|198
1633326300000|2021-10-04 05:45:00|13573.9|13567.9|13574.4|13571.4|13576.5|13571.6|13572.2|13567.7|181
1633326600000|2021-10-04 05:50:00|13575.7|13569.7|13573.7|13567.7|13575.9|13571.4|13571.8|13567.1|167
1633326900000|2021-10-04 05:55:00|13572.2|13569.2|13576.3|13570.3|13577.4|13572.8|13571.9|13567.4|214
1633327200000|2021-10-04 06:00:00|13576.6|13570.6|13576.4|13570.4|13577.4|13572.3|13574.5|13569.4|212
1633327500000|2021-10-04 06:05:00|13574.9|13571.9|13576.5|13570.5|13576.6|13571.9|13573.6|13568.8|160
1633327800000|2021-10-04 06:10:00|13576.4|13570.4|13577.4|13571.4|13577.7|13571.9|13573.5|13568.9|179
1633328100000|2021-10-04 06:15:00|13577.3|13571.3|13578.2|13572.2|13579.7|13575.1|13576.2|13571.3|274
1633328400000|2021-10-04 06:20:00|13578.1|13572.1|13577.3|13571.3|13579.7|13575.2|13575.8|13571.2|247
1633328700000|2021-10-04 06:25:00|13577.2|13571.2|13575.5|13569.5|13577.5|13572.3|13573.9|13569.4|226
1633329000000|2021-10-04 06:30:00|13575.3|13569.3|13571.3|13565.3|13575.3|13569.3|13571|13565|243
1633329300000|2021-10-04 06:35:00|13571.4|13565.4|13568.8|13565.8|13572.2|13567.2|13568.8|13563.7|226
1633329600000|2021-10-04 06:40:00|13570.3|13564.3|13568.2|13562.2|13570.5|13565.9|13567.7|13562.1|136
1633329900000|2021-10-04 06:45:00|13568.3|13562.3|13570.3|13564.3|13571.6|13566.7|13566.6|13562.1|264
1633330200000|2021-10-04 06:50:00|13570.4|13564.4|13573.9|13567.9|13574.8|13568.8|13569.1|13564.2|227
1633330500000|2021-10-04 06:55:00|13574|13568|13577|13571|13577.4|13571.4|13572.4|13567.6|289
1633330800000|2021-10-04 07:00:00|13577.1|13571.1|13578.4|13572.4|13582.8|13576.8|13577.1|13571.1|411
1633331100000|2021-10-04 07:05:00|13578.3|13572.3|13575.7|13569.7|13578.3|13572.3|13573.2|13567.2|352
1633331400000|2021-10-04 07:10:00|13575.6|13569.6|13574.2|13571.2|13577.8|13573.1|13573.8|13568.9|305
1633331700000|2021-10-04 07:15:00|13574.4|13571.4|13578.3|13572.3|13580.7|13574.9|13573.3|13568.7|346
1633332000000|2021-10-04 07:20:00|13578.4|13572.4|13579.8|13573.8|13580|13574.2|13573.7|13568.6|357
1633332300000|2021-10-04 07:25:00|13579.7|13573.7|13580.6|13574.6|13583.6|13578.7|13578.2|13572.2|349
1633332600000|2021-10-04 07:30:00|13580.9|13574.9|13583.7|13577.7|13584|13578.1|13579.6|13573.6|336
1633332900000|2021-10-04 07:35:00|13583.6|13577.6|13581.8|13575.8|13585.3|13580.5|13580.1|13575.2|307
1633333200000|2021-10-04 07:40:00|13581.7|13575.7|13581.1|13575.1|13582.5|13577.1|13578.5|13573.4|241
1633333500000|2021-10-04 07:45:00|13581.2|13575.2|13579.9|13573.9|13584.1|13578.1|13576.8|13571.6|303
1633333800000|2021-10-04 07:50:00|13580|13574|13579.2|13573.2|13581.3|13575.9|13576.8|13572.4|309
1633334100000|2021-10-04 07:55:00|13579.7|13573.7|13580.2|13574.2|13580.5|13575.8|13576.4|13571.8|318
1633334400000|2021-10-04 08:00:00|13580.1|13574.1|13576.5|13573.5|13580.2|13575.3|13576.1|13570.4|200
1633334700000|2021-10-04 08:05:00|13578|13572|13579.5|13573.5|13579.6|13575.1|13575.8|13571.3|176
1633335000000|2021-10-04 08:10:00|13579.6|13573.6|13579.2|13573.2|13579.9|13574.8|13575.1|13570.5|222
1633335300000|2021-10-04 08:15:00|13579.3|13573.3|13582.3|13576.3|13582.5|13577.9|13578.9|13573.3|197
1633335600000|2021-10-04 08:20:00|13582.4|13576.4|13581.3|13578.3|13582.8|13578.3|13579.4|13574.8|150
1633335900000|2021-10-04 08:25:00|13582.8|13576.8|13585.7|13579.7|13585.9|13581.4|13581.4|13576.7|274
1633336200000|2021-10-04 08:30:00|13585.8|13579.8|13588.1|13582.1|13589|13583.8|13581.6|13576.9|239
1633336500000|2021-10-04 08:35:00|13588.2|13582.2|13591.4|13585.4|13592.5|13588|13586.3|13581.8|301
1633336800000|2021-10-04 08:40:00|13591.5|13585.5|13590.4|13584.4|13591.5|13586.7|13585.7|13581.1|308
1633337100000|2021-10-04 08:45:00|13588.9|13585.9|13584|13581|13590.7|13586.2|13583.8|13578.8|310
1633337400000|2021-10-04 08:50:00|13584.1|13581.1|13584|13578|13585.8|13581.2|13581.5|13576.7|279
1633337700000|2021-10-04 08:55:00|13584.1|13578.1|13582.6|13576.6|13584.7|13579.5|13580.4|13575.2|244
1633338000000|2021-10-04 09:00:00|13582.4|13576.4|13573.6|13567.6|13582.8|13577.7|13568.4|13562.4|481
1633338300000|2021-10-04 09:05:00|13573.5|13567.5|13573.7|13567.7|13573.9|13568.4|13571|13565.3|332
1633338600000|2021-10-04 09:10:00|13573.6|13567.6|13572.4|13566.4|13574.2|13569.3|13570.6|13565.4|297
1633338900000|2021-10-04 09:15:00|13572.6|13566.6|13571.8|13568.8|13573.7|13569.3|13569.4|13564.8|265
1633339200000|2021-10-04 09:20:00|13571.6|13568.6|13571.1|13568.1|13573.4|13568.9|13570.5|13565.7|223
1633339500000|2021-10-04 09:25:00|13571|13568|13575.7|13569.7|13575.9|13571.4|13570.8|13566.5|266
1633339800000|2021-10-04 09:30:00|13575.8|13569.8|13575|13572|13579.1|13574.3|13574.8|13569.6|256
1633340100000|2021-10-04 09:35:00|13575.1|13572.1|13582.1|13576.1|13582.7|13576.7|13574.9|13569.9|259
1633340400000|2021-10-04 09:40:00|13582|13576|13579.3|13573.3|13582.1|13577.5|13576.9|13572.3|202
1633340700000|2021-10-04 09:45:00|13579.4|13573.4|13578.8|13572.8|13582.2|13577.6|13577.8|13572.3|285
1633341000000|2021-10-04 09:50:00|13578.9|13572.9|13579|13576|13580.7|13576.2|13576.3|13570.6|216
1633341300000|2021-10-04 09:55:00|13579.1|13576.1|13581.4|13575.4|13581.9|13577.3|13578.3|13573.7|160
1633341600000|2021-10-04 10:00:00|13581.5|13575.5|13581.7|13575.7|13584|13579.2|13580.9|13575.5|182
1633341900000|2021-10-04 10:05:00|13581.8|13575.8|13580.7|13574.7|13582.8|13578.4|13579|13574.1|158
1633342200000|2021-10-04 10:10:00|13580.6|13574.6|13580.1|13574.1|13580.9|13576.4|13578.5|13573.9|140
1633342500000|2021-10-04 10:15:00|13580.2|13574.2|13578.9|13575.9|13581.5|13577|13578.2|13573.7|143
1633342800000|2021-10-04 10:20:00|13578.8|13575.8|13581.3|13575.3|13581.7|13577.1|13578.7|13574.2|180
1633343100000|2021-10-04 10:25:00|13581.4|13575.4|13577.8|13574.8|13581.8|13577.3|13577.3|13572.8|202
1633343400000|2021-10-04 10:30:00|13577.7|13574.7|13579.5|13576.5|13581.6|13577.1|13577.7|13573.6|165
1633343700000|2021-10-04 10:35:00|13581|13575|13579.1|13573.1|13581.1|13576.6|13577.3|13572.4|197
1633344000000|2021-10-04 10:40:00|13579|13573|13575.9|13572.9|13579.4|13574.7|13575.1|13570.4|389
1633344300000|2021-10-04 10:45:00|13576|13573|13576.2|13573.2|13579.2|13574.6|13575.9|13571.2|246
1633344600000|2021-10-04 10:50:00|13576.3|13573.3|13576.9|13573.9|13579.1|13574.8|13575.9|13571.3|256
1633344900000|2021-10-04 10:55:00|13576.7|13573.7|13573.4|13570.4|13578.1|13573.7|13572.7|13568.3|195
1633345200000|2021-10-04 11:00:00|13575.4|13569.4|13575.3|13572.3|13576.9|13572.3|13572.6|13568.4|294
1633345500000|2021-10-04 11:05:00|13575.2|13572.2|13574.2|13571.2|13578|13573|13574.2|13569.7|220
1633345800000|2021-10-04 11:10:00|13575.6|13569.6|13575.1|13572.1|13577.2|13572.8|13571.8|13567.4|201
1633346100000|2021-10-04 11:15:00|13576.6|13570.6|13572.8|13569.8|13576.7|13571.9|13572.6|13568|209
1633346400000|2021-10-04 11:20:00|13572.9|13569.9|13571|13568|13574|13569.9|13569.2|13564.5|250
1633346700000|2021-10-04 11:25:00|13570.9|13567.9|13571.8|13568.8|13574|13569.5|13570|13566|211
1633347000000|2021-10-04 11:30:00|13571.9|13568.9|13572.3|13569.3|13574|13569.3|13571.5|13566|256
1633347300000|2021-10-04 11:35:00|13572.2|13569.2|13570.5|13564.5|13574.4|13569.5|13568.9|13564.4|298
1633347600000|2021-10-04 11:40:00|13570.4|13564.4|13569.4|13563.4|13571|13566.4|13567.9|13563.4|244
1633347900000|2021-10-04 11:45:00|13569.5|13563.5|13567.3|13561.3|13570.4|13565.2|13565.2|13560.6|315
1633348200000|2021-10-04 11:50:00|13565.8|13562.8|13564.8|13561.8|13567.8|13562.8|13564.7|13559.7|360
1633348500000|2021-10-04 11:55:00|13565|13562|13561.8|13558.8|13567.1|13562.6|13561.5|13557|279
1633348800000|2021-10-04 12:00:00|13561.7|13558.7|13563.9|13557.9|13566.3|13561.8|13561.7|13557.3|262
1633349100000|2021-10-04 12:05:00|13563.8|13557.8|13563|13557|13564.6|13560.2|13561.4|13556.3|227
1633349400000|2021-10-04 12:10:00|13563.1|13557.1|13561.9|13555.9|13563.1|13557.6|13559.6|13555.1|243
1633349700000|2021-10-04 12:15:00|13561.8|13555.8|13561.8|13558.8|13564.4|13559.6|13560|13555.4|247
1633350000000|2021-10-04 12:20:00|13563.7|13557.7|13561.2|13558.2|13564.3|13559.7|13560|13555.5|222
1633350300000|2021-10-04 12:25:00|13561.1|13558.1|13559.9|13553.9|13562.4|13558.1|13557.9|13553.6|249
1633350600000|2021-10-04 12:30:00|13560|13554|13560.3|13554.3|13562.4|13556.9|13558.2|13553.7|225
1633350900000|2021-10-04 12:35:00|13560.2|13554.2|13558.2|13555.2|13560.5|13555.7|13558.1|13553.5|169
1633351200000|2021-10-04 12:40:00|13558.1|13555.1|13557.3|13554.3|13559.3|13555.2|13554.8|13549.8|230
1633351500000|2021-10-04 12:45:00|13557.5|13554.5|13559.3|13553.3|13560|13555.2|13555.4|13551|340
1633351800000|2021-10-04 12:50:00|13559.4|13553.4|13560.9|13554.9|13560.9|13556.4|13556.6|13552|375
1633352100000|2021-10-04 12:55:00|13561|13555|13560.3|13554.3|13562.1|13557.7|13558.6|13553.2|358
1633352400000|2021-10-04 13:00:00|13560.2|13554.2|13563.8|13560.8|13566.4|13561.8|13559.4|13554.2|367
1633352700000|2021-10-04 13:05:00|13563.9|13560.9|13565.9|13562.9|13567.9|13563.4|13561.6|13557.2|345
1633353000000|2021-10-04 13:10:00|13566|13563|13565.4|13562.4|13569.2|13564.5|13565.3|13561.2|244
1633353300000|2021-10-04 13:15:00|13565.5|13562.5|13564.5|13561.5|13568.7|13564.2|13564.3|13559.7|228
1633353600000|2021-10-04 13:20:00|13564.6|13561.6|13563.2|13560.2|13567.8|13563.2|13563.2|13558.7|243
1633353900000|2021-10-04 13:25:00|13564.7|13558.7|13562.8|13559.8|13565|13560.9|13562.3|13557.8|224
1633354200000|2021-10-04 13:30:00|13562.7|13559.7|13563.3|13557.3|13566|13561.4|13561.7|13557|403
1633354500000|2021-10-04 13:35:00|13563.4|13557.4|13561.7|13555.7|13564.6|13560|13560.1|13555.6|296
1633354800000|2021-10-04 13:40:00|13561.9|13555.9|13564.9|13561.9|13566.7|13562.1|13560.2|13555.9|363
1633355100000|2021-10-04 13:45:00|13564.8|13561.8|13566.7|13560.7|13568.9|13564.2|13564|13559.4|405
1633355400000|2021-10-04 13:50:00|13566.8|13560.8|13563.2|13560.2|13568.3|13563.8|13562.9|13558.4|389
1633355700000|2021-10-04 13:55:00|13564.8|13558.8|13562.3|13556.3|13566.3|13561|13562.1|13556.1|241
1633356000000|2021-10-04 14:00:00|13562.4|13556.4|13563.3|13557.3|13565.3|13560.9|13561.5|13555.5|317
1633356300000|2021-10-04 14:05:00|13563.4|13557.4|13555.7|13552.7|13563.4|13559|13555.6|13551.1|426
1633356600000|2021-10-04 14:10:00|13555.6|13552.6|13556.9|13553.9|13559.4|13554.8|13554.8|13550.3|445
1633356900000|2021-10-04 14:15:00|13557.1|13554.1|13560.9|13557.9|13563.7|13559.4|13556.5|13552.1|393
1633357200000|2021-10-04 14:20:00|13560.8|13557.8|13559.5|13556.5|13562.8|13558.4|13557.3|13552.9|495
1633357500000|2021-10-04 14:25:00|13559.4|13556.4|13566.4|13560.4|13566.8|13562.2|13559.2|13554.7|431
1633357800000|2021-10-04 14:30:00|13565|13562|13566|13560|13568.6|13564|13563.8|13559.2|351
1633358100000|2021-10-04 14:35:00|13565.9|13559.9|13567|13561|13569|13564.2|13563.3|13558.6|419
1633358400000|2021-10-04 14:40:00|13566.9|13560.9|13567.6|13561.6|13568.2|13563.5|13563.4|13558.8|369
1633358700000|2021-10-04 14:45:00|13567.5|13561.5|13562.5|13559.5|13567.7|13563.1|13562.2|13557.9|392
1633359000000|2021-10-04 14:50:00|13562.3|13559.3|13571.8|13565.8|13572.2|13567.4|13561.8|13557.4|325
1633359300000|2021-10-04 14:55:00|13571.9|13565.9|13572.3|13566.3|13573.1|13568.4|13569.7|13565.2|344
1633359600000|2021-10-04 15:00:00|13570.8|13567.8|13571.4|13565.4|13572.4|13568|13569.9|13565.1|206
1633359900000|2021-10-04 15:05:00|13571.3|13565.3|13571.8|13565.8|13572.3|13567.8|13569.8|13565.3|171
1633360200000|2021-10-04 15:10:00|13571.7|13565.7|13573|13567|13574.7|13570.1|13571.7|13565.7|172
1633360500000|2021-10-04 15:15:00|13573.1|13567.1|13571.8|13568.8|13573.7|13569.1|13571.3|13566.2|156
1633360800000|2021-10-04 15:20:00|13571.7|13568.7|13576.8|13570.8|13577.6|13571.7|13571.7|13567.7|209
1633361100000|2021-10-04 15:25:00|13576.9|13570.9|13577.2|13571.2|13577.5|13573.1|13574.4|13569.8|176
1633361400000|2021-10-04 15:30:00|13576.8|13570.8|13576.8|13570.8|13577.5|13571.5|13575.7|13569.7|295
1633361700000|2021-10-04 15:35:00|13576.7|13570.7|13580.4|13574.4|13580.8|13574.8|13576.5|13570.5|313
1633362000000|2021-10-04 15:40:00|13580.5|13574.5|13578.4|13572.4|13580.6|13575.9|13576.2|13571.7|246
1633362300000|2021-10-04 15:45:00|13578.5|13572.5|13577.3|13571.3|13578.7|13573.3|13575.6|13570.8|197
1633362600000|2021-10-04 15:50:00|13577.2|13571.2|13574.9|13571.9|13577.7|13573|13574.9|13569.9|217
1633362900000|2021-10-04 15:55:00|13576.2|13570.2|13575.7|13569.7|13577|13572.8|13573.4|13568.6|275
1633363200000|2021-10-04 16:00:00|13575.6|13569.6|13573.9|13567.9|13576.2|13571.8|13572.6|13567.9|243
1633363500000|2021-10-04 16:05:00|13574|13568|13571.8|13565.8|13574.2|13569.5|13570.5|13565.8|286
1633363800000|2021-10-04 16:10:00|13571.9|13565.9|13570.4|13564.4|13572.6|13567.9|13569.4|13564.4|228
1633364100000|2021-10-04 16:15:00|13570.5|13564.5|13571.9|13565.9|13572|13567.5|13569|13564.3|194
1633364400000|2021-10-04 16:20:00|13572|13566|13574.5|13568.5|13574.5|13569.9|13571.7|13565.7|204
1633364700000|2021-10-04 16:25:00|13574.7|13568.7|13574.5|13568.5|13576.1|13571.5|13572.9|13568.4|338
1633365000000|2021-10-04 16:30:00|13574.6|13568.6|13573.6|13567.6|13574.6|13570|13571.7|13567.3|185
1633365300000|2021-10-04 16:35:00|13573.7|13567.7|13573.1|13567.1|13574|13569.5|13571.5|13566.9|160
1633365600000|2021-10-04 16:40:00|13572.9|13566.9|13571.9|13568.9|13574|13569|13571.4|13566.9|160
1633365900000|2021-10-04 16:45:00|13573.6|13567.6|13570.8|13564.8|13573.8|13569.4|13569.5|13564.8|293
1633366200000|2021-10-04 16:50:00|13570.7|13564.7|13570.5|13564.5|13572|13567.4|13569|13564.4|236
1633366500000|2021-10-04 16:55:00|13570.7|13564.7|13572.5|13566.5|13572.6|13567.4|13569.2|13564.6|210
1633366800000|2021-10-04 17:00:00|13572.4|13566.4|13572.9|13569.9|13574.8|13570.3|13571.2|13566.4|200
1633367100000|2021-10-04 17:05:00|13573|13570|13573.6|13567.6|13574.8|13570.3|13572.9|13567.5|149
1633367400000|2021-10-04 17:10:00|13573.5|13567.5|13571.6|13565.6|13574.1|13568.1|13570.7|13565.5|207
1633367700000|2021-10-04 17:15:00|13571.8|13565.8|13571.2|13565.2|13573|13568.1|13569.7|13565.1|189
1633368000000|2021-10-04 17:20:00|13571.1|13565.1|13571.2|13565.2|13572.4|13567.4|13569.8|13564.9|141
1633368300000|2021-10-04 17:25:00|13571.3|13565.3|13575.1|13569.1|13575.2|13570.3|13569.8|13565.2|195
1633368600000|2021-10-04 17:30:00|13575|13569|13575.1|13569.1|13576.6|13572.2|13572.9|13568.3|311
1633368900000|2021-10-04 17:35:00|13575|13569|13575.1|13569.1|13576.4|13571.7|13573.6|13568.9|181
1633369200000|2021-10-04 17:40:00|13575.2|13569.2|13575.7|13569.7|13577.4|13572.3|13574.2|13569.1|181
1633369500000|2021-10-04 17:45:00|13575.8|13569.8|13575.5|13569.5|13575.9|13571.4|13573.8|13568.8|162
1633369800000|2021-10-04 17:50:00|13575.4|13569.4|13574|13571|13575.7|13571.1|13573.7|13569.1|161
1633370100000|2021-10-04 17:55:00|13573.9|13570.9|13575.7|13569.7|13575.7|13571.1|13573.6|13569.1|163
1633370400000|2021-10-04 18:00:00|13575.8|13569.8|13575.4|13569.4|13575.8|13571.3|13573|13568.4|223
1633370700000|2021-10-04 18:05:00|13575.3|13569.3|13575.5|13569.5|13575.8|13571.2|13573.6|13569|112
1633371000000|2021-10-04 18:10:00|13575.6|13569.6|13578|13572|13578.9|13572.9|13575.4|13569.4|193
1633371300000|2021-10-04 18:15:00|13577.9|13571.9|13578.2|13572.2|13578.6|13572.6|13577.5|13571.5|147
1633371600000|2021-10-04 18:20:00|13578.1|13572.1|13575.1|13569.1|13578.3|13572.3|13573.7|13567.7|245
1633371900000|2021-10-04 18:25:00|13575|13569|13575.9|13569.9|13577|13572.4|13575|13569|260
1633372200000|2021-10-04 18:30:00|13576|13570|13575.1|13569.1|13576.4|13570.4|13574.7|13568.7|274
1633372500000|2021-10-04 18:35:00|13575|13569|13574.1|13568.1|13575.5|13569.5|13573.8|13567.8|186
1633372800000|2021-10-04 18:40:00|13574.5|13568.5|13574.9|13568.9|13575.4|13570.9|13573.6|13568.5|224
1633373100000|2021-10-04 18:45:00|13575|13569|13574.5|13568.5|13575.5|13569.5|13574.1|13568.1|145
1633373400000|2021-10-04 18:50:00|13574.4|13568.4|13574.5|13568.5|13575.2|13570.4|13573.1|13568.3|147
1633373700000|2021-10-04 18:55:00|13574.6|13568.6|13575|13569|13575|13570.5|13573|13568.5|127
1633374000000|2021-10-04 19:00:00|13574.9|13568.9|13575.1|13569.1|13575.3|13570.5|13573.5|13568|151
1633374300000|2021-10-04 19:05:00|13575|13569|13577.2|13571.2|13577.2|13572.6|13573.7|13569|95
1633374600000|2021-10-04 19:10:00|13577.3|13571.3|13578.2|13572.2|13580.6|13574.6|13577.1|13571.1|181
1633374900000|2021-10-04 19:15:00|13578.1|13572.1|13578.1|13572.1|13579.4|13573.4|13577.1|13571.1|212
1633375200000|2021-10-04 19:20:00|13578|13572|13578.1|13572.1|13579.9|13573.9|13577.8|13571.8|209
1633375500000|2021-10-04 19:25:00|13578.2|13572.2|13578.3|13572.3|13578.6|13573.4|13576.4|13571|183
1633375800000|2021-10-04 19:30:00|13578.4|13572.4|13577.2|13571.2|13578.6|13572.9|13575.9|13570.8|138
1633376100000|2021-10-04 19:35:00|13577.3|13571.3|13577.3|13571.3|13577.5|13571.5|13577.1|13571.1|105
1633376400000|2021-10-04 19:40:00|13577.2|13571.2|13575.6|13569.6|13577.5|13571.5|13575.4|13569.4|248
1633376700000|2021-10-04 19:45:00|13575.7|13569.7|13575.5|13569.5|13575.9|13569.9|13575.3|13569.3|133
1633377000000|2021-10-04 19:50:00|13576|13570|13577.5|13571.5|13577.7|13571.7|13575.9|13569.9|236
1633377300000|2021-10-04 19:55:00|13577.3|13571.3|13576.4|13570.4|13577.4|13571.4|13573.3|13567.3|284
1633377600000|2021-10-04 20:00:00|13576.3|13570.3|13574.6|13568.6|13576.4|13570.4|13574.3|13568.3|100
1633377900000|2021-10-04 20:05:00|13574.7|13568.7|13575.1|13569.1|13575.2|13569.2|13574.5|13568.5|60
1633378200000|2021-10-04 20:10:00|13574.9|13568.9|13575|13569|13575.3|13569.3|13574.7|13568.7|65
1633378500000|2021-10-04 20:15:00|13575.2|13569.2|13575.1|13569.1|13575.2|13569.2|13574.8|13568.8|32
1633378800000|2021-10-04 20:20:00|13575|13569|13575|13569|13575.4|13569.4|13574.7|13568.7|61
1633379100000|2021-10-04 20:25:00|13575.1|13569.1|13574.9|13568.9|13575.3|13569.3|13574.6|13568.6|61
1633379400000|2021-10-04 20:30:00|13575|13569|13575.3|13569.3|13575.5|13569.5|13574.8|13568.8|65
1633379700000|2021-10-04 20:35:00|13575.2|13569.2|13575.4|13569.4|13575.5|13569.5|13574.8|13568.8|95
1633380000000|2021-10-04 20:40:00|13575.3|13569.3|13573.4|13567.4|13575.3|13569.3|13573.4|13567.4|196
1633380300000|2021-10-04 20:45:00|13573.5|13567.5|13572.2|13566.2|13573.6|13567.6|13571.5|13565.5|170
1633380600000|2021-10-04 20:50:00|13572.1|13566.1|13573.6|13567.6|13573.6|13567.6|13570.8|13564.8|131
1633380900000|2021-10-04 20:55:00|13573.5|13567.5|13577.6|13562.6|13579|13573|13572.7|13561.2|580
1633381200000|2021-10-04 21:00:00|13577|13562|13578.4|13563.4|13578.5|13563.5|13577|13562|41
1633381500000|2021-10-04 21:05:00|13577.5|13562.5|13577.8|13562.8|13579.6|13564.6|13573.2|13558.2|102
1633381800000|2021-10-04 21:10:00|13576.7|13561.7|13578.8|13563.8|13580|13565|13576.7|13561.7|106
1633382100000|2021-10-04 21:15:00|13577.8|13562.8|13577.3|13562.3|13579.9|13564.9|13576.6|13561.6|70
1633382400000|2021-10-04 21:20:00|13578.8|13563.8|13578.9|13563.9|13579.6|13564.6|13576.4|13561.4|90
1633382700000|2021-10-04 21:25:00|13577.5|13562.5|13578.2|13563.2|13580.6|13565.6|13577.1|13562.1|94
1633383000000|2021-10-04 21:30:00|13578.3|13563.3|13577.5|13562.5|13578.3|13563.3|13575|13560|113
1633383300000|2021-10-04 21:35:00|13577.4|13562.4|13578.8|13563.8|13579.3|13564.3|13575.3|13560.3|123
1633383600000|2021-10-04 21:40:00|13579.1|13564.1|13579.3|13564.3|13581|13566|13575.8|13560.8|90
1633383900000|2021-10-04 21:45:00|13577.9|13562.9|13577|13562|13579.3|13564.3|13575.7|13560.7|89
1633384200000|2021-10-04 21:50:00|13575.6|13560.6|13576|13561|13579.6|13564.6|13575.3|13560.3|81
1633384500000|2021-10-04 21:55:00|13576.2|13561.2|13577.8|13562.8|13580.4|13565.4|13575.5|13560.5|102
1633384800000|2021-10-04 22:00:00|13577|13562|13577.3|13562.3|13580.3|13565.3|13576|13561|153
1633385100000|2021-10-04 22:05:00|13577.5|13562.5|13576.5|13561.5|13577.9|13562.9|13575.9|13560.9|130
1633385400000|2021-10-04 22:10:00|13576.6|13561.6|13575.1|13560.1|13577.1|13562.1|13575|13560|135
1633385700000|2021-10-04 22:15:00|13575.4|13560.4|13575.7|13560.7|13576.1|13561.5|13574.5|13559.5|90
1633386000000|2021-10-04 22:20:00|13575.8|13560.8|13575|13560.2|13575.9|13561.3|13574.6|13559.6|79
1633386300000|2021-10-04 22:25:00|13575.1|13560.4|13575.3|13560.3|13576.5|13561.5|13574.7|13559.7|64
1633386600000|2021-10-04 22:30:00|13574.8|13559.8|13575|13560.9|13576.2|13561.4|13574.8|13559.8|93
1633386900000|2021-10-04 22:35:00|13574.8|13560.8|13574.3|13564.4|13576.8|13565.5|13573.3|13560.8|222
1633387200000|2021-10-04 22:40:00|13574.2|13564.5|13571.7|13565.7|13576.2|13565.9|13571.7|13561.2|169
1633387500000|2021-10-04 22:45:00|13572.6|13564.6|13569.9|13563.9|13572.9|13565.7|13569.6|13562|113
1633387800000|2021-10-04 22:50:00|13570.2|13564.2|13570.1|13564.1|13570.3|13564.3|13569.6|13563.6|71
1633388100000|2021-10-04 22:55:00|13570.2|13564.2|13570.5|13564.5|13570.7|13564.7|13569.7|13563.6|81
1633388400000|2021-10-04 23:00:00|13570.6|13564.6|13571.5|13565.5|13571.8|13565.8|13570.3|13564.3|85
1633388700000|2021-10-04 23:05:00|13571.3|13565.3|13571.3|13565.3|13571.7|13565.7|13571.2|13565.2|74
1633389000000|2021-10-04 23:10:00|13571.4|13565.4|13571.5|13565.5|13571.6|13565.6|13570.9|13564.9|94
1633389300000|2021-10-04 23:15:00|13571.3|13565.3|13571.8|13565.8|13572.1|13566.1|13571.1|13565.1|82
1633389600000|2021-10-04 23:20:00|13571.7|13565.7|13572.7|13566.7|13572.8|13566.8|13571.6|13565.6|92
1633389900000|2021-10-04 23:25:00|13572.6|13566.6|13572.6|13566.6|13572.9|13568.2|13571.2|13566.5|77
1633390200000|2021-10-04 23:30:00|13571.3|13568.3|13573.8|13567.8|13574.7|13569.7|13571.3|13566.6|121
1633390500000|2021-10-04 23:35:00|13573.9|13567.9|13574.4|13568.4|13574.5|13568.5|13573.8|13567.8|81
1633390800000|2021-10-04 23:40:00|13574.2|13568.2|13574.8|13568.8|13575.4|13569.4|13574.2|13568.2|87
1633391100000|2021-10-04 23:45:00|13574.9|13568.9|13573.4|13567.4|13575|13569|13571.7|13567.2|88
1633391400000|2021-10-04 23:50:00|13573.3|13567.3|13572|13569|13573.5|13569|13571.7|13567|57
1633391700000|2021-10-04 23:55:00|13573.4|13567.4|13574.6|13568.6|13574.6|13569.9|13571.9|13567.4|55
1633392000000|2021-10-05 00:00:00|13574.7|13568.7|13575.1|13569.1|13576.9|13571.1|13572.1|13567.5|323
1633392300000|2021-10-05 00:05:00|13575.3|13569.3|13577|13571|13578.4|13574|13575.3|13569.3|265
1633392600000|2021-10-05 00:10:00|13576.9|13570.9|13577.2|13571.2|13577.7|13572.7|13575.6|13570.8|69
1633392900000|2021-10-05 00:15:00|13577.1|13571.1|13579.5|13573.5|13579.5|13573.5|13576.2|13570.9|139
1633393200000|2021-10-05 00:20:00|13579.3|13573.3|13581.9|13575.9|13582.4|13577|13578.9|13573.2|197
1633393500000|2021-10-05 00:25:00|13582|13576|13578.4|13572.4|13582.6|13577.6|13576.6|13570.6|207
1633393800000|2021-10-05 00:30:00|13579.1|13573.1|13583.6|13577.6|13583.6|13577.6|13579.1|13573.1|252
1633394100000|2021-10-05 00:35:00|13583.7|13577.7|13585.8|13582.8|13587.3|13582.9|13581.9|13577.2|270
1633394400000|2021-10-05 00:40:00|13585.7|13582.7|13586.2|13580.2|13588.9|13583.6|13583.3|13577.3|223
1633394700000|2021-10-05 00:45:00|13586.3|13580.3|13587.6|13581.6|13587.9|13583.5|13585.4|13579.8|156
1633395000000|2021-10-05 00:50:00|13587.5|13581.5|13585.6|13579.6|13588.6|13583.5|13583.4|13579|303
1633395300000|2021-10-05 00:55:00|13585.4|13579.4|13586.6|13580.6|13587.4|13582.9|13584.3|13578.9|213
1633395600000|2021-10-05 01:00:00|13585.2|13582.2|13589.8|13583.8|13590|13585.5|13585.2|13580.6|328
1633395900000|2021-10-05 01:05:00|13589.6|13583.6|13588.7|13585.7|13591.7|13587.2|13586.6|13582.1|306
1633396200000|2021-10-05 01:10:00|13590.1|13584.1|13589.1|13583.1|13591.3|13586.7|13587.2|13582|315
1633396500000|2021-10-05 01:15:00|13589|13583|13590.4|13584.4|13591.2|13586.6|13587.5|13581.7|291
1633396800000|2021-10-05 01:20:00|13590.3|13584.3|13591.9|13588.9|13594.7|13589.6|13589.6|13584.3|335
1633397100000|2021-10-05 01:25:00|13593.4|13587.4|13591.3|13585.3|13594.3|13589.6|13589.3|13584.6|271
1633397400000|2021-10-05 01:30:00|13591.2|13585.2|13589.7|13586.7|13592.6|13588.2|13588.1|13583.2|350
1633397700000|2021-10-05 01:35:00|13589.8|13586.8|13590.1|13584.1|13592.4|13588|13587.7|13583|243
1633398000000|2021-10-05 01:40:00|13590|13584|13589.4|13583.4|13590.3|13585.6|13586.8|13581.3|230
1633398300000|2021-10-05 01:45:00|13589.2|13583.2|13585.9|13579.9|13589.5|13584.7|13584.5|13579.7|235
1633398600000|2021-10-05 01:50:00|13585.8|13579.8|13585.3|13579.3|13586.3|13581.9|13582.5|13577.8|269
1633398900000|2021-10-05 01:55:00|13585.2|13579.2|13588.5|13582.5|13588.8|13584.2|13582.5|13578|260
1633399200000|2021-10-05 02:00:00|13588.4|13582.4|13590|13584|13591.7|13586.7|13587|13582.2|375
1633399500000|2021-10-05 02:05:00|13588.5|13585.5|13590.4|13584.4|13590.9|13586.4|13586.3|13581.8|316
1633399800000|2021-10-05 02:10:00|13590.5|13584.5|13586.6|13583.6|13590.5|13585.3|13585.6|13581.1|202
1633400100000|2021-10-05 02:15:00|13586.5|13583.5|13584.3|13581.3|13588.7|13584.2|13583.9|13579.5|176
1633400400000|2021-10-05 02:20:00|13584.4|13581.4|13586.8|13580.8|13587.3|13582.7|13584.3|13579.8|107
1633400700000|2021-10-05 02:25:00|13585.2|13582.2|13582.6|13579.6|13586.8|13582.4|13582.4|13578|136
1633401000000|2021-10-05 02:30:00|13582.5|13579.5|13582.6|13576.6|13582.6|13579.6|13580|13575.7|141
1633401300000|2021-10-05 02:35:00|13582.5|13576.5|13580.7|13574.7|13582.5|13578.1|13578.3|13573.8|237
1633401600000|2021-10-05 02:40:00|13580.6|13574.6|13579.9|13576.9|13582|13577.9|13578.9|13574.6|201
1633401900000|2021-10-05 02:45:00|13579.8|13576.8|13579.5|13576.5|13581.9|13577.6|13578.9|13574.4|199
1633402200000|2021-10-05 02:50:00|13579.6|13576.6|13583.8|13577.8|13583.9|13579.6|13579.6|13575.2|155
1633402500000|2021-10-05 02:55:00|13583.9|13577.9|13582|13576|13584|13579.5|13580.6|13575.8|220
1633402800000|2021-10-05 03:00:00|13581.9|13575.9|13581.5|13575.5|13582.1|13577.5|13578.6|13574.3|173
1633403100000|2021-10-05 03:05:00|13581.4|13575.4|13581.2|13578.2|13582.8|13578.2|13579.9|13575.4|117
1633403400000|2021-10-05 03:10:00|13582.7|13576.7|13581|13578|13582.9|13578.3|13579.2|13574.7|112
1633403700000|2021-10-05 03:15:00|13582.4|13576.4|13582.5|13576.5|13582.8|13578.6|13580.1|13576|149
1633404000000|2021-10-05 03:20:00|13582.4|13576.4|13581.7|13578.7|13584|13579.5|13580.6|13576.1|172
1633404300000|2021-10-05 03:25:00|13581.6|13578.6|13583.4|13577.4|13583.4|13578.9|13581.1|13576.7|98
1633404600000|2021-10-05 03:30:00|13583.3|13577.3|13588.2|13582.2|13588.5|13583.3|13583.2|13577.2|248
1633404900000|2021-10-05 03:35:00|13588.1|13582.1|13582.8|13576.8|13588.5|13583.4|13581.7|13576.8|222
1633405200000|2021-10-05 03:40:00|13582.9|13576.9|13584.5|13578.5|13585.6|13581|13581.4|13576.9|202
1633405500000|2021-10-05 03:45:00|13584.6|13578.6|13584.8|13578.8|13586.1|13581.8|13582.7|13578.2|264
1633405800000|2021-10-05 03:50:00|13584.7|13578.7|13583|13580|13586|13581.2|13582.9|13578.5|278
1633406100000|2021-10-05 03:55:00|13585.2|13579.2|13585.6|13582.6|13587.2|13582.7|13583.5|13578.9|269
1633406400000|2021-10-05 04:00:00|13585.8|13582.8|13585.9|13582.9|13587.7|13583.3|13584.7|13580.1|248
1633406700000|2021-10-05 04:05:00|13586|13583|13588.3|13582.3|13588.7|13584.5|13584.4|13579.9|223
1633407000000|2021-10-05 04:10:00|13588.2|13582.2|13588.1|13582.1|13589|13584.7|13586|13581.2|179
1633407300000|2021-10-05 04:15:00|13588|13582|13589.1|13583.1|13589.2|13584.7|13586.1|13581.6|160
1633407600000|2021-10-05 04:20:00|13589|13583|13588.8|13582.8|13589.3|13585.1|13587|13582.6|111
1633407900000|2021-10-05 04:25:00|13588.7|13582.7|13587|13584|13588.8|13584.5|13586.7|13582.3|80
1633408200000|2021-10-05 04:30:00|13587.1|13584.1|13587.8|13584.8|13589.5|13585|13587|13582.6|116
1633408500000|2021-10-05 04:35:00|13589.2|13583.2|13587.8|13584.8|13589.4|13584.9|13587|13582.6|126
1633408800000|2021-10-05 04:40:00|13587.7|13584.7|13586.3|13583.3|13589.3|13584.9|13586.2|13581.7|105
1633409100000|2021-10-05 04:45:00|13586.2|13583.2|13586.4|13583.4|13587.7|13583.4|13585.1|13580.4|121
1633409400000|2021-10-05 04:50:00|13587|13584|13586.6|13583.6|13588.6|13584.2|13586|13581.6|119
1633409700000|2021-10-05 04:55:00|13586.7|13583.7|13587.9|13581.9|13589|13583.9|13586.1|13581.6|132
1633410000000|2021-10-05 05:00:00|13588|13582|13586.7|13583.7|13590.1|13584.8|13586.7|13582|179
1633410300000|2021-10-05 05:05:00|13586.6|13583.6|13587|13581|13589.5|13584.9|13585.6|13581|156
1633410600000|2021-10-05 05:10:00|13587.1|13581.1|13584.4|13578.4|13587.1|13582.5|13582.9|13578.3|199
1633410900000|2021-10-05 05:15:00|13584.3|13578.3|13582.4|13579.4|13584.7|13580.2|13581.3|13576.9|215
1633411200000|2021-10-05 05:20:00|13582.3|13579.3|13584.2|13581.2|13585.9|13581.3|13582.1|13577.6|183
1633411500000|2021-10-05 05:25:00|13584.1|13581.1|13583.9|13577.9|13586|13581.5|13582.3|13577.7|189
1633411800000|2021-10-05 05:30:00|13582.3|13579.3|13587.5|13581.5|13587.6|13583|13582.3|13577.8|237
1633412100000|2021-10-05 05:35:00|13586|13583|13587|13584|13587.8|13584|13585.2|13580.8|197
1633412400000|2021-10-05 05:40:00|13586.9|13583.9|13586|13580|13587.8|13584|13584|13579.7|121
1633412700000|2021-10-05 05:45:00|13585.9|13579.9|13584.6|13581.6|13586.6|13582.3|13583.7|13579.2|127
1633413000000|2021-10-05 05:50:00|13584.5|13581.5|13584|13581|13587|13582.5|13583.5|13579.3|140
1633413300000|2021-10-05 05:55:00|13585.6|13579.6|13588.4|13582.4|13588.4|13583.9|13583.7|13579.5|203
1633413600000|2021-10-05 06:00:00|13588.2|13582.2|13588.1|13582.1|13589.3|13584.6|13585.6|13580.9|258
1633413900000|2021-10-05 06:05:00|13588|13582|13587.9|13584.9|13591.1|13586.5|13586.2|13582|279
1633414200000|2021-10-05 06:10:00|13587.8|13584.8|13586.7|13583.7|13590.7|13586.2|13586.4|13582.5|249
1633414500000|2021-10-05 06:15:00|13586.8|13583.8|13585.9|13582.9|13589.5|13586|13585.3|13580.8|270
1633414800000|2021-10-05 06:20:00|13586.1|13583.1|13585.4|13582.4|13587.9|13583.5|13584.7|13580.4|206
1633415100000|2021-10-05 06:25:00|13585.3|13582.3|13586.3|13583.3|13587.9|13583.8|13585.2|13580.6|174
1633415400000|2021-10-05 06:30:00|13586.4|13583.4|13587.1|13584.1|13588.7|13584.3|13585.7|13581.3|223
1633415700000|2021-10-05 06:35:00|13587|13584|13585.4|13582.4|13589.9|13585.2|13585.2|13580.9|246
1633416000000|2021-10-05 06:40:00|13587|13581|13584.9|13578.9|13587.5|13583.1|13582.9|13578.2|261
1633416300000|2021-10-05 06:45:00|13584.8|13578.8|13582.8|13576.8|13585.7|13579.9|13581.5|13576.5|262
1633416600000|2021-10-05 06:50:00|13582.9|13576.9|13580.9|13574.9|13583|13577|13579.4|13573.4|321
1633416900000|2021-10-05 06:55:00|13580.8|13574.8|13579.6|13576.6|13582.2|13577.6|13579.6|13574.3|284
1633417200000|2021-10-05 07:00:00|13579.5|13576.5|13582.2|13579.2|13585.9|13581.5|13579.5|13575.5|380
1633417500000|2021-10-05 07:05:00|13582.3|13579.3|13583.5|13577.5|13585.8|13581.3|13581.2|13577|333
1633417800000|2021-10-05 07:10:00|13583.6|13577.6|13579.2|13573.2|13583.7|13579.4|13577.9|13573.2|287
1633418100000|2021-10-05 07:15:00|13577.6|13574.6|13577.4|13571.4|13579|13574.7|13572.3|13567.9|405
1633418400000|2021-10-05 07:20:00|13577.5|13571.5|13574.4|13568.4|13580.5|13576.1|13572.5|13568|366
1633418700000|2021-10-05 07:25:00|13572.8|13569.8|13572.5|13569.5|13576.7|13571.8|13570.5|13565.8|400
1633419000000|2021-10-05 07:30:00|13574.1|13568.1|13575.1|13572.1|13578.7|13574.3|13571.9|13567.8|371
1633419300000|2021-10-05 07:35:00|13575.2|13572.2|13575.5|13569.5|13576.9|13572.5|13573.2|13568.6|308
1633419600000|2021-10-05 07:40:00|13575.4|13569.4|13576.1|13573.1|13577.6|13573.2|13572.8|13568.3|292
1633419900000|2021-10-05 07:45:00|13576.2|13573.2|13577|13571|13579.2|13574.4|13575|13570.2|242
1633420200000|2021-10-05 07:50:00|13577.1|13571.1|13576.3|13573.3|13580.6|13576.1|13575.5|13571.1|267
1633420500000|2021-10-05 07:55:00|13577.6|13571.6|13577.2|13574.2|13579|13574.4|13574.3|13569.9|279
1633420800000|2021-10-05 08:00:00|13577.1|13574.1|13574|13571|13579.1|13574.5|13573.9|13569.8|263
1633421100000|2021-10-05 08:05:00|13573.9|13570.9|13572.8|13566.8|13576.8|13572.4|13570.8|13566.3|296
1633421400000|2021-10-05 08:10:00|13571.6|13568.6|13571.3|13568.3|13575.2|13570.7|13571|13566.5|296
1633421700000|2021-10-05 08:15:00|13571.4|13568.4|13571.6|13565.6|13573.3|13568.7|13567.3|13562.8|283
1633422000000|2021-10-05 08:20:00|13571.2|13565.2|13570.8|13567.8|13575|13570.4|13569.3|13564.8|284
1633422300000|2021-10-05 08:25:00|13570.7|13567.7|13571|13568|13573.2|13568.5|13570.1|13565.7|193
1633422600000|2021-10-05 08:30:00|13572.5|13566.5|13569.3|13566.3|13572.6|13568.1|13568.9|13564.5|190
1633422900000|2021-10-05 08:35:00|13569.2|13566.2|13570.6|13564.6|13572.1|13567.6|13567.5|13563|278
1633423200000|2021-10-05 08:40:00|13570.7|13564.7|13568.7|13565.7|13571.9|13567.4|13567.7|13563.1|244
1633423500000|2021-10-05 08:45:00|13568.8|13565.8|13574.7|13568.7|13575.1|13570.6|13568.7|13564.1|340
1633423800000|2021-10-05 08:50:00|13574.6|13568.6|13571.2|13568.2|13574.6|13570.2|13569.9|13565.4|325
1633424100000|2021-10-05 08:55:00|13571.1|13568.1|13573.1|13567.1|13573.6|13569.1|13569.8|13565.3|271
1633424400000|2021-10-05 09:00:00|13573|13567|13572.2|13566.2|13574.2|13569.6|13569.7|13565.1|268
1633424700000|2021-10-05 09:05:00|13572.1|13566.1|13572.6|13566.6|13572.7|13568.3|13569.4|13564.8|192
1633425000000|2021-10-05 09:10:00|13571.1|13568.1|13567.7|13564.7|13572.3|13568.1|13567.1|13562.6|221
1633425300000|2021-10-05 09:15:00|13569.1|13563.1|13569.2|13563.2|13569.8|13565.4|13567.3|13563|176
1633425600000|2021-10-05 09:20:00|13567.6|13564.6|13568.7|13562.7|13569.7|13565.2|13566.4|13562.1|213
1633425900000|2021-10-05 09:25:00|13568.8|13562.8|13570|13567|13571.4|13567|13567.7|13562.8|244
1633426200000|2021-10-05 09:30:00|13569.8|13566.8|13572.6|13566.6|13574.3|13569.6|13569.8|13565.5|252
1633426500000|2021-10-05 09:35:00|13572.7|13566.7|13570.7|13567.7|13573.3|13568.9|13570.6|13566|183
1633426800000|2021-10-05 09:40:00|13572.1|13566.1|13573.1|13570.1|13574.6|13570.3|13570.7|13566.1|188
1633427100000|2021-10-05 09:45:00|13573|13570|13573.5|13567.5|13575.5|13571|13571.9|13567.3|264
1633427400000|2021-10-05 09:50:00|13573.4|13567.4|13571.3|13565.3|13573.5|13569|13568.6|13564.2|257
1633427700000|2021-10-05 09:55:00|13569.7|13566.7|13567.6|13561.6|13571.9|13567.2|13566.8|13561.6|211
1633428000000|2021-10-05 10:00:00|13567.5|13561.5|13567.8|13564.8|13570.3|13565.9|13566.7|13561.1|255
1633428300000|2021-10-05 10:05:00|13569.1|13563.1|13573.9|13567.9|13574.5|13569.1|13567.7|13563.1|289
1633428600000|2021-10-05 10:10:00|13574|13568|13573.4|13567.4|13574.4|13569.9|13571.7|13567|251
1633428900000|2021-10-05 10:15:00|13573.3|13567.3|13573|13567|13574|13569.5|13571.3|13566.7|178
1633429200000|2021-10-05 10:20:00|13572.9|13566.9|13571.6|13568.6|13574.3|13569.6|13571.3|13566.7|251
1633429500000|2021-10-05 10:25:00|13571.5|13568.5|13575.8|13569.8|13576.5|13571.9|13570.8|13566.3|191
1633429800000|2021-10-05 10:30:00|13575.7|13569.7|13575.7|13569.7|13576.4|13571.5|13572.7|13568.3|250
1633430100000|2021-10-05 10:35:00|13575.6|13569.6|13573.1|13567.1|13576.5|13571.7|13571.8|13567.1|230
1633430400000|2021-10-05 10:40:00|13573|13567|13574.1|13568.1|13574.5|13569.8|13571.4|13566.8|261
1633430700000|2021-10-05 10:45:00|13574.2|13568.2|13576.1|13573.1|13577.6|13573.2|13573.1|13568.2|295
1633431000000|2021-10-05 10:50:00|13576.2|13573.2|13580.1|13574.1|13580.9|13575.7|13576.2|13570.8|343
1633431300000|2021-10-05 10:55:00|13580|13574|13577.8|13574.8|13580.9|13576.3|13576.9|13572.7|245
1633431600000|2021-10-05 11:00:00|13577.7|13574.7|13576.1|13570.1|13580.3|13575.6|13574.2|13569.9|258
1633431900000|2021-10-05 11:05:00|13576.2|13570.2|13573.9|13570.9|13576.4|13571.8|13572.5|13568|268
1633432200000|2021-10-05 11:10:00|13575.3|13569.3|13575.8|13569.8|13576.4|13571.9|13573.5|13568.9|192
1633432500000|2021-10-05 11:15:00|13574.3|13571.3|13574.8|13571.8|13576.3|13571.9|13572.9|13568.5|187
1633432800000|2021-10-05 11:20:00|13574.9|13571.9|13576.6|13570.6|13577.1|13572.3|13573.7|13569.2|238
1633433100000|2021-10-05 11:25:00|13576.7|13570.7|13572.1|13569.1|13576.7|13572.1|13571.1|13566|270
1633433400000|2021-10-05 11:30:00|13573.6|13567.6|13572.3|13566.3|13574.1|13569.2|13571.1|13565.5|308
1633433700000|2021-10-05 11:35:00|13572.2|13566.2|13571|13565|13572.4|13566.6|13568|13562|309
1633434000000|2021-10-05 11:40:00|13570.9|13564.9|13572.4|13566.4|13572.8|13568.3|13569.8|13564.6|251
1633434300000|2021-10-05 11:45:00|13572.3|13566.3|13574|13568|13574.1|13569.4|13570.8|13566|230
1633434600000|2021-10-05 11:50:00|13574.1|13568.1|13573.7|13567.7|13574.7|13570.1|13571.8|13566.9|224
1633434900000|2021-10-05 11:55:00|13573.8|13567.8|13573.5|13567.5|13575|13570.4|13571.4|13566.8|356
1633435200000|2021-10-05 12:00:00|13573.2|13567.2|13571.6|13565.6|13573.3|13568.9|13567.6|13562.9|398
1633435500000|2021-10-05 12:05:00|13571.5|13565.5|13568|13565|13571.7|13566.2|13567.7|13563.5|271
1633435800000|2021-10-05 12:10:00|13568.1|13565.1|13572.5|13566.5|13572.7|13567.5|13567.7|13563.3|385
1633436100000|2021-10-05 12:15:00|13572.6|13566.6|13572.9|13566.9|13574.7|13569.2|13571|13565.7|328
1633436400000|2021-10-05 12:20:00|13572.8|13566.8|13573|13567|13573.7|13569|13570.4|13565.8|288
1633436700000|2021-10-05 12:25:00|13571.5|13568.5|13573.4|13567.4|13573.6|13569.1|13570.6|13565.7|256
1633437000000|2021-10-05 12:30:00|13573.5|13567.5|13573|13570|13575.8|13571.3|13571.9|13567.1|212
1633437300000|2021-10-05 12:35:00|13572.9|13569.9|13572|13566|13574.5|13570.1|13570.2|13565.7|321
1633437600000|2021-10-05 12:40:00|13570.5|13567.5|13569.3|13566.3|13572.9|13568.4|13568.9|13564.4|283
1633437900000|2021-10-05 12:45:00|13569.4|13566.4|13569.5|13566.5|13572.3|13567.8|13568.4|13564|229
1633438200000|2021-10-05 12:50:00|13569.6|13566.6|13571.6|13568.6|13572.8|13568.8|13568.7|13565.5|273
1633438500000|2021-10-05 12:55:00|13571.5|13568.5|13572.3|13569.3|13574.3|13569.9|13570.9|13566.4|300
1633438800000|2021-10-05 13:00:00|13572.4|13569.4|13576.2|13570.2|13577.5|13573.1|13572.3|13567.9|387
1633439100000|2021-10-05 13:05:00|13576.3|13570.3|13584.5|13578.5|13584.9|13580.5|13574.7|13570.1|463
1633439400000|2021-10-05 13:10:00|13584.4|13578.4|13583.4|13577.4|13584.7|13580.1|13580.7|13576.2|361
1633439700000|2021-10-05 13:15:00|13583.5|13577.5|13581.5|13575.5|13584.5|13580.2|13580|13575|382
1633440000000|2021-10-05 13:20:00|13581.6|13575.6|13581.6|13578.6|13582.8|13578.9|13580|13575.3|287
1633440300000|2021-10-05 13:25:00|13581.7|13578.7|13585.9|13579.9|13585.9|13581.4|13580.3|13576|332
1633440600000|2021-10-05 13:30:00|13586|13580|13584|13581|13586.6|13582.2|13581|13576.5|429
1633440900000|2021-10-05 13:35:00|13585.4|13579.4|13584.9|13578.9|13587.1|13582.9|13581.3|13576.8|508
1633441200000|2021-10-05 13:40:00|13583.4|13580.4|13586.3|13580.3|13587.8|13583.2|13580.5|13575.5|522
1633441500000|2021-10-05 13:45:00|13586.4|13580.4|13580.8|13577.8|13586.6|13581.9|13579.9|13575.3|454
1633441800000|2021-10-05 13:50:00|13580.7|13577.7|13583.3|13577.3|13584.4|13580|13580.4|13575.9|454
1633442100000|2021-10-05 13:55:00|13583.1|13577.1|13580.2|13574.2|13583.2|13578.4|13577.8|13573.2|292
1633442400000|2021-10-05 14:00:00|13580.3|13574.3|13583|13580|13584.9|13580.6|13578.3|13572.3|403
1633442700000|2021-10-05 14:05:00|13584.3|13578.3|13581.3|13578.3|13585.9|13581.4|13581.1|13576.7|475
1633443000000|2021-10-05 14:10:00|13581.2|13578.2|13582.2|13579.2|13585.5|13580.9|13580.5|13575.9|479
1633443300000|2021-10-05 14:15:00|13582.3|13579.3|13584.8|13581.8|13586.3|13582.2|13582.3|13578.2|383
1633443600000|2021-10-05 14:20:00|13584.6|13581.6|13580.9|13577.9|13585.6|13581.6|13577.6|13572.9|419
1633443900000|2021-10-05 14:25:00|13580.5|13577.5|13578|13575|13581.4|13577.5|13577|13572.5|420
1633444200000|2021-10-05 14:30:00|13578.1|13575.1|13577.2|13571.2|13579.8|13575.8|13573.9|13569|465
1633444500000|2021-10-05 14:35:00|13577|13571|13575|13572|13577.9|13573.7|13574.3|13569.9|406
1633444800000|2021-10-05 14:40:00|13575.1|13572.1|13574.9|13571.9|13576.7|13572.2|13572.6|13568.1|400
1633445100000|2021-10-05 14:45:00|13575|13572|13575|13572|13576.8|13573.1|13572.8|13568.6|401
1633445400000|2021-10-05 14:50:00|13575.1|13572.1|13573.3|13570.3|13576.8|13572.9|13573.2|13569.5|241
1633445700000|2021-10-05 14:55:00|13573.2|13570.2|13579|13576|13580.2|13576.1|13572.8|13569.6|246
1633446000000|2021-10-05 15:00:00|13578.9|13575.9|13578.9|13572.9|13581.2|13576.7|13576.9|13571.8|289
1633446300000|2021-10-05 15:05:00|13578.8|13572.8|13572.5|13566.5|13579|13573.2|13571.8|13566.5|322
1633446600000|2021-10-05 15:10:00|13572.4|13566.4|13570.7|13567.7|13573.8|13569.1|13569.7|13565.3|202
1633446900000|2021-10-05 15:15:00|13572.2|13566.2|13571|13568|13573.1|13568.7|13570.7|13565.9|173
1633447200000|2021-10-05 15:20:00|13570.9|13567.9|13568.6|13562.6|13572.2|13567.9|13567.2|13562.4|234
1633447500000|2021-10-05 15:25:00|13568.7|13562.7|13567.1|13561.1|13568.8|13563.7|13564.6|13560.2|167
1633447800000|2021-10-05 15:30:00|13565.8|13562.8|13565.4|13562.4|13568.2|13564.1|13565.4|13561|233
1633448100000|2021-10-05 15:35:00|13566.9|13560.9|13566.8|13563.8|13568.4|13563.8|13565.1|13560.6|187
1633448400000|2021-10-05 15:40:00|13568.3|13562.3|13570.1|13564.1|13570.1|13565.3|13566.5|13562.1|214
1633448700000|2021-10-05 15:45:00|13570|13564|13571|13565|13571.9|13567.6|13568.2|13563.8|172
1633449000000|2021-10-05 15:50:00|13570.9|13564.9|13569.4|13566.4|13571.2|13566.6|13568.3|13563.9|185
1633449300000|2021-10-05 15:55:00|13569.1|13566.1|13565.8|13562.8|13570.9|13566.5|13565.4|13561.3|199
1633449600000|2021-10-05 16:00:00|13567.4|13561.4|13566.5|13560.5|13569|13564.4|13565.2|13560.4|246
1633449900000|2021-10-05 16:05:00|13566.6|13560.6|13567|13564|13568.8|13564|13565.5|13560.5|253
1633450200000|2021-10-05 16:10:00|13568.5|13562.5|13567|13564|13568.8|13564.4|13566|13561.3|254
1633450500000|2021-10-05 16:15:00|13568.6|13562.6|13569.1|13563.1|13569.2|13564.7|13565.9|13561.3|178
1633450800000|2021-10-05 16:20:00|13567.6|13564.6|13571.4|13565.4|13571.5|13566.9|13567.6|13563.3|159
1633451100000|2021-10-05 16:25:00|13571.5|13565.5|13567.9|13564.9|13571.5|13566.9|13567.3|13563.1|149
1633451400000|2021-10-05 16:30:00|13568|13565|13569.8|13563.8|13570.9|13566.4|13567.9|13563.6|147
1633451700000|2021-10-05 16:35:00|13568.3|13565.3|13568.4|13565.4|13570.1|13565.6|13568.1|13563.7|113
1633452000000|2021-10-05 16:40:00|13568.3|13565.3|13572.4|13566.4|13572.4|13566.4|13568|13563.5|197
1633452300000|2021-10-05 16:45:00|13572.5|13566.5|13570.1|13567.1|13572.5|13567.8|13569.2|13564.6|185
1633452600000|2021-10-05 16:50:00|13570.2|13567.2|13569.9|13566.9|13572|13567.5|13569.6|13565.4|159
1633452900000|2021-10-05 16:55:00|13570|13567|13570.2|13564.2|13570.9|13567|13568.6|13564.1|147
1633453200000|2021-10-05 17:00:00|13570.1|13564.1|13569.8|13566.8|13571.9|13567.3|13568.9|13564.1|175
1633453500000|2021-10-05 17:05:00|13569.7|13566.7|13570.6|13564.6|13571.4|13567.1|13568.7|13564.2|169
1633453800000|2021-10-05 17:10:00|13570.7|13564.7|13570.2|13564.2|13571.2|13566.7|13568.5|13563.9|182
1633454100000|2021-10-05 17:15:00|13570.1|13564.1|13568.9|13565.9|13570.6|13566.1|13568.6|13564.1|81
1633454400000|2021-10-05 17:20:00|13569|13566|13568.7|13565.7|13570.7|13566.2|13568.6|13564.2|88
1633454700000|2021-10-05 17:25:00|13568.8|13565.8|13570.3|13564.3|13570.5|13566|13568.5|13564|86
1633455000000|2021-10-05 17:30:00|13568.9|13565.9|13567.2|13564.2|13570.3|13565.9|13566.9|13562.6|117
1633455300000|2021-10-05 17:35:00|13567.1|13564.1|13567.4|13561.4|13569|13564.4|13566.6|13561|99
1633455600000|2021-10-05 17:40:00|13567.5|13561.5|13565.7|13562.7|13567.5|13563|13564.9|13560.3|159
1633455900000|2021-10-05 17:45:00|13565.8|13562.8|13566.8|13560.8|13567.1|13562.8|13564.7|13560.3|140
1633456200000|2021-10-05 17:50:00|13566.7|13560.7|13567.8|13561.8|13567.8|13563.3|13564.6|13560.3|156
1633456500000|2021-10-05 17:55:00|13566.2|13563.2|13567.2|13561.2|13567.9|13563.3|13565.4|13561.1|125
1633456800000|2021-10-05 18:00:00|13567.1|13561.1|13565.3|13559.3|13567.4|13563|13563.7|13558.5|207
1633457100000|2021-10-05 18:05:00|13565.2|13559.2|13566.2|13560.2|13566.2|13561.9|13563.7|13558.9|102
1633457400000|2021-10-05 18:10:00|13566.1|13560.1|13570.4|13564.4|13570.4|13565.8|13564.5|13560|125
1633457700000|2021-10-05 18:15:00|13570.3|13564.3|13570.2|13564.2|13570.9|13566.2|13568.3|13563.8|169
1633458000000|2021-10-05 18:20:00|13570.3|13564.3|13571.7|13565.7|13571.8|13567.2|13568.7|13564.2|102
1633458300000|2021-10-05 18:25:00|13571.8|13565.8|13571.2|13568.2|13573.3|13568.8|13570|13565.5|112
1633458600000|2021-10-05 18:30:00|13571.1|13568.1|13573.5|13567.5|13573.5|13569|13571|13566.4|103
1633458900000|2021-10-05 18:35:00|13573.6|13567.6|13572.9|13566.9|13573.9|13569.3|13571.2|13566.7|103
1633459200000|2021-10-05 18:40:00|13572.8|13566.8|13572.1|13566.1|13572.9|13568.4|13570.3|13565.8|82
1633459500000|2021-10-05 18:45:00|13572.2|13566.2|13572.7|13566.7|13572.7|13568.3|13570.4|13565.9|93
1633459800000|2021-10-05 18:50:00|13572.6|13566.6|13572.6|13566.6|13572.7|13568.2|13570.5|13566|69
1633460100000|2021-10-05 18:55:00|13572.5|13566.5|13572.1|13569.1|13573.5|13569.1|13571.2|13566.4|118
1633460400000|2021-10-05 19:00:00|13573.6|13567.6|13576.2|13570.2|13576.8|13571.2|13572.1|13567.6|123
1633460700000|2021-10-05 19:05:00|13576.1|13570.1|13575.5|13569.5|13576.2|13571.6|13574.1|13569.4|124
1633461000000|2021-10-05 19:10:00|13575.6|13569.6|13575|13569|13576.2|13571.4|13573.1|13568.8|93
1633461300000|2021-10-05 19:15:00|13574.9|13568.9|13576.3|13570.3|13576.4|13571.8|13573.4|13568.6|136
1633461600000|2021-10-05 19:20:00|13576.4|13570.4|13576.1|13570.1|13576.9|13572|13574.7|13570|102
1633461900000|2021-10-05 19:25:00|13576.2|13570.2|13575.3|13569.3|13576.4|13571.7|13574.6|13569.3|85
1633462200000|2021-10-05 19:30:00|13575.4|13569.4|13575.2|13569.2|13576.2|13571.5|13573.6|13568.9|111
1633462500000|2021-10-05 19:35:00|13575.3|13569.3|13575.1|13569.1|13575.4|13570.7|13573.4|13568.9|57
1633462800000|2021-10-05 19:40:00|13573.6|13570.6|13575.7|13569.7|13575.8|13571.3|13573.6|13569.1|73
1633463100000|2021-10-05 19:45:00|13575.8|13569.8|13576.2|13570.2|13576.5|13571.8|13574.4|13569.8|92
1633463400000|2021-10-05 19:50:00|13576.1|13570.1|13577.2|13571.2|13577.2|13572.1|13574.5|13570|95
1633463700000|2021-10-05 19:55:00|13577.1|13571.1|13576.7|13570.7|13577.2|13572.5|13575|13570.2|86
1633464000000|2021-10-05 20:00:00|13576.8|13570.8|13576.7|13570.7|13577.1|13571.1|13576.4|13570.4|125
1633464300000|2021-10-05 20:05:00|13576.6|13570.6|13576|13570|13576.8|13570.8|13575.9|13569.9|96
1633464600000|2021-10-05 20:10:00|13575.9|13569.9|13576.1|13570.1|13576.2|13570.2|13575.9|13569.9|44
1633464900000|2021-10-05 20:15:00|13576|13570|13576|13570|13576.2|13571.5|13574.4|13569.8|45
1633465200000|2021-10-05 20:20:00|13575.9|13569.9|13575|13569|13576|13570|13574.9|13568.9|73
1633465500000|2021-10-05 20:25:00|13574.9|13568.9|13575|13569|13575.1|13569.1|13574.9|13568.9|41
1633465800000|2021-10-05 20:30:00|13574.9|13568.9|13574.9|13568.9|13575.1|13569.1|13574.8|13568.8|48
1633466100000|2021-10-05 20:35:00|13575|13569|13574.8|13568.8|13575|13569|13574.5|13568.5|61
1633466400000|2021-10-05 20:40:00|13574.7|13568.7|13575|13569|13575.1|13569.1|13574.5|13568.5|116
1633466700000|2021-10-05 20:45:00|13574.9|13568.9|13574.3|13568.3|13574.9|13568.9|13574.1|13568.1|135
1633467000000|2021-10-05 20:50:00|13574.2|13568.2|13575.8|13569.8|13576.3|13570.3|13570.8|13564.8|118
1633467300000|2021-10-05 20:55:00|13576|13570|13576.3|13569.7|13576.7|13570.7|13575.7|13568.6|87
1633467600000|2021-10-05 21:00:00|13576.4|13570.4|13577.9|13562.9|13578.5|13570.4|13573.5|13562.7|18
1633467900000|2021-10-05 21:05:00|13577.1|13562.1|13577.3|13562.3|13579|13564|13576.8|13561.8|77
1633468200000|2021-10-05 21:10:00|13576.3|13561.3|13578.3|13563.3|13579.1|13564.1|13576.3|13561.3|80
1633468500000|2021-10-05 21:15:00|13577.5|13562.5|13577.9|13562.9|13579.4|13564.4|13576.2|13561.2|87
1633468800000|2021-10-05 21:20:00|13577.8|13562.8|13576.9|13561.9|13580.2|13565.2|13575.3|13560.3|72
1633469100000|2021-10-05 21:25:00|13577.2|13562.2|13577.9|13562.9|13578.9|13563.9|13576.7|13561.7|81
1633469400000|2021-10-05 21:30:00|13577.6|13562.6|13576.7|13561.7|13577.7|13562.7|13576.4|13561.4|97
1633469700000|2021-10-05 21:35:00|13576.6|13561.6|13575.6|13560.6|13577.5|13562.5|13574|13559|208
1633470000000|2021-10-05 21:40:00|13575.8|13560.8|13575.5|13560.5|13577.4|13562.4|13574.2|13559.2|128
1633470300000|2021-10-05 21:45:00|13575.3|13560.3|13577.4|13562.4|13578.5|13563.5|13574.3|13559.3|122
1633470600000|2021-10-05 21:50:00|13577.9|13562.9|13575.5|13560.5|13578.2|13563.2|13574.3|13559.3|130
1633470900000|2021-10-05 21:55:00|13574.7|13559.7|13575.2|13560.2|13577.1|13562.1|13571.7|13556.7|182
1633471200000|2021-10-05 22:00:00|13576.8|13561.8|13572.6|13564.4|13577.1|13565.1|13571.8|13559.5|223
1633471500000|2021-10-05 22:05:00|13574.3|13563.6|13573|13565.4|13574.6|13565.9|13571.6|13563.6|179
1633471800000|2021-10-05 22:10:00|13573.3|13565.6|13571.6|13565.6|13574.3|13566|13571.3|13564.9|118
1633472100000|2021-10-05 22:15:00|13572.1|13565.8|13572|13565.7|13573.9|13565.9|13571|13564.6|96
1633472400000|2021-10-05 22:20:00|13571.8|13565.8|13573.8|13564.8|13574.5|13565.8|13571.1|13564.2|92
1633472700000|2021-10-05 22:25:00|13573|13565.6|13572.7|13564.8|13574.6|13565.9|13571.1|13563.9|112
1633473000000|2021-10-05 22:30:00|13571.3|13565.3|13571.8|13565.8|13572.8|13566.1|13570.5|13563.4|107
1633473300000|2021-10-05 22:35:00|13571.9|13565.9|13571.6|13565.6|13573.1|13566.1|13571.4|13565.2|71
1633473600000|2021-10-05 22:40:00|13571.4|13565.4|13571.8|13565.8|13573.5|13566.3|13571.3|13564.8|80
1633473900000|2021-10-05 22:45:00|13572|13565.7|13571.8|13565.8|13572.9|13566.1|13571.2|13565.2|84
1633474200000|2021-10-05 22:50:00|13571.6|13565.6|13572|13566|13572.6|13566.1|13571.4|13565.4|76
1633474500000|2021-10-05 22:55:00|13573.1|13565.6|13571.8|13565.8|13573.1|13566.1|13571.4|13565.4|75
1633474800000|2021-10-05 23:00:00|13571.7|13565.7|13573.4|13567.4|13573.6|13567.6|13571|13565|104
1633475100000|2021-10-05 23:05:00|13573.5|13567.5|13574|13568|13574.3|13568.3|13573.3|13567.3|76
1633475400000|2021-10-05 23:10:00|13573.8|13567.8|13573.4|13567.4|13574.4|13568.4|13573.2|13567.2|95
1633475700000|2021-10-05 23:15:00|13573.5|13567.5|13573.5|13567.5|13573.6|13569|13570.5|13566.2|74
1633476000000|2021-10-05 23:20:00|13573.6|13567.6|13574.9|13568.9|13574.9|13569.1|13571.9|13567.5|66
1633476300000|2021-10-05 23:25:00|13574.8|13568.8|13575.6|13569.6|13575.8|13569.8|13574.7|13568.7|85
1633476600000|2021-10-05 23:30:00|13575.7|13569.7|13575.5|13569.5|13575.9|13571.2|13574|13569.4|61
1633476900000|2021-10-05 23:35:00|13575.6|13569.6|13575.5|13569.5|13576.2|13571.6|13574|13569.4|111
1633477200000|2021-10-05 23:40:00|13573.9|13570.9|13576|13570|13576.7|13570.9|13573.9|13569.3|148
1633477500000|2021-10-05 23:45:00|13575.9|13569.9|13575.7|13569.7|13576.9|13570.9|13575.7|13569.7|127
1633477800000|2021-10-05 23:50:00|13575.8|13569.8|13576.4|13570.4|13576.5|13570.5|13574.7|13568.7|138
1633478100000|2021-10-05 23:55:00|13576.6|13570.6|13577.9|13571.9|13578|13572.9|13575.8|13570|112
1633478400000|2021-10-06 00:00:00|13576.3|13573.3|13575.8|13572.8|13580.5|13575.8|13575.2|13570.7|238
1633478700000|2021-10-06 00:05:00|13575.7|13572.7|13576.9|13570.9|13578.6|13574.1|13574.5|13570.1|228
1633479000000|2021-10-06 00:10:00|13577.1|13571.1|13579.2|13573.2|13580|13575.3|13575.5|13570.8|322
1633479300000|2021-10-06 00:15:00|13579.3|13573.3|13578.3|13572.3|13580.6|13576|13576.7|13572.2|196
1633479600000|2021-10-06 00:20:00|13578.2|13572.2|13574.9|13568.9|13579.4|13574.8|13573.3|13568.9|194
1633479900000|2021-10-06 00:25:00|13574.8|13568.8|13576.8|13570.8|13578|13573.4|13573.3|13568.8|277
1633480200000|2021-10-06 00:30:00|13576.7|13570.7|13572.2|13569.2|13576.9|13570.9|13571.9|13567.4|229
1633480500000|2021-10-06 00:35:00|13573.8|13567.8|13575.4|13569.4|13575.5|13571.2|13571.2|13566.8|167
1633480800000|2021-10-06 00:40:00|13574|13571|13574.2|13571.2|13576.8|13572.6|13573.9|13569.5|128
1633481100000|2021-10-06 00:45:00|13574.1|13571.1|13575.1|13572.1|13576.7|13572.4|13573.9|13569.6|134
1633481400000|2021-10-06 00:50:00|13575.2|13572.2|13573.6|13570.6|13578.2|13573.7|13573.5|13569.4|142
1633481700000|2021-10-06 00:55:00|13573.5|13570.5|13576.8|13570.8|13576.9|13572.4|13573.4|13569.1|160
1633482000000|2021-10-06 01:00:00|13576.7|13570.7|13574.3|13571.3|13576.8|13572.4|13572.9|13568.7|326
1633482300000|2021-10-06 01:05:00|13574.4|13571.4|13578.1|13575.1|13579.5|13576.2|13573.8|13569.4|279
1633482600000|2021-10-06 01:10:00|13578.2|13575.2|13581.6|13578.6|13583.4|13579.3|13578.2|13573.8|269
1633482900000|2021-10-06 01:15:00|13581.5|13578.5|13578.8|13575.8|13583.6|13579.2|13578.3|13574|199
1633483200000|2021-10-06 01:20:00|13578.7|13575.7|13577.5|13574.5|13580.8|13576.9|13577.2|13572.8|207
1633483500000|2021-10-06 01:25:00|13577.4|13574.4|13580.2|13577.2|13581.8|13577.4|13577.2|13574.2|209
1633483800000|2021-10-06 01:30:00|13580.3|13577.3|13584|13581|13585.7|13581.2|13579.9|13575.6|390
1633484100000|2021-10-06 01:35:00|13584.2|13581.2|13580.8|13577.8|13586.1|13581.7|13579.6|13575.6|260
1633484400000|2021-10-06 01:40:00|13580.9|13577.9|13581.7|13578.7|13584.4|13580|13580.8|13577.1|234
1633484700000|2021-10-06 01:45:00|13581.8|13578.8|13583.9|13580.9|13585.8|13581.6|13581.4|13577.2|185
1633485000000|2021-10-06 01:50:00|13584|13581|13584.1|13581.1|13587.2|13582.3|13583|13578.9|234
1633485300000|2021-10-06 01:55:00|13584|13581|13583.1|13580.1|13585.8|13581.7|13582.5|13578.4|254
1633485600000|2021-10-06 02:00:00|13583|13580|13584.4|13581.4|13585.8|13581.5|13582.3|13577.9|196
1633485900000|2021-10-06 02:05:00|13584.3|13581.3|13583.4|13580.4|13586.3|13581.6|13582.9|13578.6|138
1633486200000|2021-10-06 02:10:00|13583.5|13580.5|13584.5|13581.5|13586.4|13582.1|13583.4|13578.9|149
1633486500000|2021-10-06 02:15:00|13586.1|13580.1|13582.4|13579.4|13586.1|13582.2|13582.4|13578.2|198
1633486800000|2021-10-06 02:20:00|13583.9|13577.9|13577.5|13574.5|13584|13579.7|13577.2|13572.8|222
1633487100000|2021-10-06 02:25:00|13577.6|13574.6|13579.6|13573.6|13581|13576.5|13577.3|13572.8|160
1633487400000|2021-10-06 02:30:00|13578.2|13575.2|13580.5|13574.5|13580.6|13576|13577.1|13572.7|160
1633487700000|2021-10-06 02:35:00|13580.4|13574.4|13578.3|13575.3|13580.8|13576.4|13578.1|13573.6|128
1633488000000|2021-10-06 02:40:00|13578.1|13575.1|13577.1|13574.1|13580.4|13575.8|13576.8|13572.4|175
1633488300000|2021-10-06 02:45:00|13577.2|13574.2|13577.6|13574.6|13579.7|13575.5|13576.9|13573.6|133
1633488600000|2021-10-06 02:50:00|13577.7|13574.7|13577.3|13574.3|13579.1|13575.2|13576.8|13572.8|187
1633488900000|2021-10-06 02:55:00|13577.4|13574.4|13577.7|13571.7|13579.1|13574.9|13576|13571.5|140
1633489200000|2021-10-06 03:00:00|13577.8|13571.8|13577.2|13574.2|13577.8|13574.3|13576.1|13571.5|113
1633489500000|2021-10-06 03:05:00|13577.1|13574.1|13577.8|13574.8|13579.1|13574.8|13575.8|13571.4|163
1633489800000|2021-10-06 03:10:00|13577.5|13574.5|13576.9|13573.9|13579|13574.8|13576|13571.6|127
1633490100000|2021-10-06 03:15:00|13576.8|13573.8|13577.5|13574.5|13579.3|13574.8|13576.1|13571.7|151
1633490400000|2021-10-06 03:20:00|13577.7|13574.7|13577.8|13574.8|13581.2|13576.6|13577.7|13573.4|207
1633490700000|2021-10-06 03:25:00|13578.9|13572.9|13579.9|13576.9|13581.6|13577|13576.9|13572.5|119
1633491000000|2021-10-06 03:30:00|13580|13577|13581.4|13575.4|13582.7|13578.3|13579|13574.6|139
1633491300000|2021-10-06 03:35:00|13580|13577|13579.5|13576.5|13582.4|13577.9|13579|13574.9|160
1633491600000|2021-10-06 03:40:00|13579.4|13576.4|13580.8|13574.8|13582.3|13577.8|13579|13574.4|152
1633491900000|2021-10-06 03:45:00|13580.7|13574.7|13580.7|13574.7|13581.5|13577.1|13578.6|13574|118
1633492200000|2021-10-06 03:50:00|13580.8|13574.8|13576.8|13573.8|13581.5|13577|13576.8|13573.8|113
1633492500000|2021-10-06 03:55:00|13576.3|13573.3|13577.2|13574.2|13578.6|13574.3|13576|13571.5|113
1633492800000|2021-10-06 04:00:00|13577.3|13574.3|13577.9|13574.9|13579.2|13575.5|13576.8|13572.3|142
1633493100000|2021-10-06 04:05:00|13577.8|13574.8|13581.2|13578.2|13582.9|13578.5|13577.4|13573.4|112
1633493400000|2021-10-06 04:10:00|13581.1|13578.1|13584.8|13581.8|13586.1|13582|13580.4|13575.7|201
1633493700000|2021-10-06 04:15:00|13584.9|13581.9|13588|13585|13589.4|13585|13584.3|13579.9|225
1633494000000|2021-10-06 04:20:00|13587.9|13584.9|13587.8|13584.8|13590|13585.7|13586.9|13582.7|183
1633494300000|2021-10-06 04:25:00|13587.9|13584.9|13591.5|13585.5|13591.6|13587.1|13587.6|13583.2|148
1633494600000|2021-10-06 04:30:00|13590|13587|13587.7|13584.7|13592|13587.6|13587.2|13582.9|163
1633494900000|2021-10-06 04:35:00|13587.5|13584.5|13587|13584|13589.3|13585.2|13586.7|13582|171
1633495200000|2021-10-06 04:40:00|13587.1|13584.1|13588.4|13585.4|13590.8|13586.5|13586.4|13582.2|206
1633495500000|2021-10-06 04:45:00|13588.3|13585.3|13587|13584|13590.1|13585.7|13586.9|13582.4|105
1633495800000|2021-10-06 04:50:00|13586.9|13583.9|13590.3|13584.3|13590.5|13585.9|13586.4|13582.1|225
1633496100000|2021-10-06 04:55:00|13590.4|13584.4|13589.8|13586.8|13591.7|13587.2|13589|13584.4|146
1633496400000|2021-10-06 05:00:00|13589.7|13586.7|13589.7|13586.7|13591.4|13587.2|13587.9|13584|228
1633496700000|2021-10-06 05:05:00|13589.8|13586.8|13588.2|13585.2|13591.4|13587.1|13588|13583.5|151
1633497000000|2021-10-06 05:10:00|13588.1|13585.1|13588.1|13585.1|13590.6|13586.2|13587.3|13582.8|171
1633497300000|2021-10-06 05:15:00|13588|13585|13589.2|13586.2|13592.5|13588.1|13587.9|13583.4|168
1633497600000|2021-10-06 05:20:00|13589.1|13586.1|13590.3|13587.3|13592.9|13588.6|13588.7|13584.2|216
1633497900000|2021-10-06 05:25:00|13590.4|13587.4|13587.8|13581.8|13592.1|13587.4|13585.9|13581.4|306
1633498200000|2021-10-06 05:30:00|13587.7|13581.7|13588.8|13585.8|13590.2|13585.8|13586.3|13581.7|169
1633498500000|2021-10-06 05:35:00|13588.7|13585.7|13591.8|13585.8|13591.8|13587.5|13588.6|13584.3|164
1633498800000|2021-10-06 05:40:00|13591.9|13585.9|13593.2|13590.2|13593.6|13590.6|13590|13585.9|182
1633499100000|2021-10-06 05:45:00|13593.3|13590.3|13592.7|13589.7|13596.4|13591.9|13592.7|13588.2|205
1633499400000|2021-10-06 05:50:00|13592.8|13589.8|13594.2|13591.2|13596.2|13591.7|13592.5|13588.1|141
1633499700000|2021-10-06 05:55:00|13594.3|13591.3|13597.2|13591.2|13597.5|13593.2|13594.2|13590.1|134
1633500000000|2021-10-06 06:00:00|13595.6|13592.6|13598.2|13592.2|13598.9|13594.4|13593.7|13589.1|295
1633500300000|2021-10-06 06:05:00|13598.5|13592.5|13595.8|13592.8|13601.6|13597|13595.8|13591.3|284
1633500600000|2021-10-06 06:10:00|13595.9|13592.9|13594.7|13591.7|13597.8|13593.7|13593.7|13590|195
1633500900000|2021-10-06 06:15:00|13594.2|13591.2|13593.6|13590.6|13598.2|13593.9|13593|13589.7|301
1633501200000|2021-10-06 06:20:00|13593.8|13590.8|13596.3|13593.3|13597.8|13593.5|13593.6|13589.6|248
1633501500000|2021-10-06 06:25:00|13596.2|13593.2|13597.9|13594.9|13598.9|13595|13595.5|13591.7|271
1633501800000|2021-10-06 06:30:00|13598|13595|13593.5|13590.5|13599.9|13595.5|13593.4|13589.7|263
1633502100000|2021-10-06 06:35:00|13593.4|13590.4|13593.6|13590.6|13595.3|13592.3|13592.4|13588.2|250
1633502400000|2021-10-06 06:40:00|13593.7|13590.7|13595.9|13592.9|13597.8|13594.1|13593|13588.8|265
1633502700000|2021-10-06 06:45:00|13595.6|13592.6|13597.6|13594.6|13600.5|13596.2|13595.1|13591.1|239
1633503000000|2021-10-06 06:50:00|13597.5|13594.5|13595.9|13592.9|13599|13594.7|13594.8|13590.5|292
1633503300000|2021-10-06 06:55:00|13595.8|13592.8|13599.2|13596.2|13601.5|13597.1|13594.4|13589.9|264
1633503600000|2021-10-06 07:00:00|13599.3|13596.3|13608.6|13602.6|13609.5|13603.5|13598.6|13594.1|450
1633503900000|2021-10-06 07:05:00|13608.5|13602.5|13610|13607|13611.6|13607.4|13605.4|13601.1|420
1633504200000|2021-10-06 07:10:00|13610.1|13607.1|13612.8|13606.8|13616.5|13611.7|13608.6|13604.5|341
1633504500000|2021-10-06 07:15:00|13613.2|13607.2|13611|13608|13613.3|13608.9|13610.3|13605.9|256
1633504800000|2021-10-06 07:20:00|13611.1|13608.1|13612.9|13606.9|13614.4|13609.3|13609.7|13605.4|376
1633505100000|2021-10-06 07:25:00|13612.8|13606.8|13614.7|13608.7|13616.4|13611.9|13610.8|13606.2|319
1633505400000|2021-10-06 07:30:00|13614.8|13608.8|13617.5|13611.5|13617.5|13612.1|13613.7|13608.4|298
1633505700000|2021-10-06 07:35:00|13617.4|13611.4|13615.4|13609.4|13621.7|13616.7|13614.5|13609.4|405
1633506000000|2021-10-06 07:40:00|13615.5|13609.5|13612.4|13606.4|13616.9|13610.9|13610.1|13605.5|339
1633506300000|2021-10-06 07:45:00|13612.6|13606.6|13618.4|13612.4|13618.4|13613.5|13611.1|13606.4|340
1633506600000|2021-10-06 07:50:00|13618.5|13612.5|13618|13612|13622.4|13616.4|13616.4|13611.3|390
1633506900000|2021-10-06 07:55:00|13618.1|13612.1|13620.2|13614.2|13621.7|13617.2|13616.1|13610.7|297
1633507200000|2021-10-06 08:00:00|13620.1|13614.1|13618.5|13612.5|13621.7|13615.7|13617.6|13612.5|313
1633507500000|2021-10-06 08:05:00|13618.4|13612.4|13617.5|13611.5|13618.7|13613.6|13613.8|13608.5|293
1633507800000|2021-10-06 08:10:00|13617.6|13611.6|13613.4|13607.4|13617.6|13612.5|13610.7|13605.4|314
1633508100000|2021-10-06 08:15:00|13613.7|13607.7|13615.7|13609.7|13616.5|13611.7|13612.3|13607.6|240
1633508400000|2021-10-06 08:20:00|13613.9|13610.9|13612.4|13606.4|13617|13612.3|13610.8|13606.3|327
1633508700000|2021-10-06 08:25:00|13612.6|13606.6|13612.1|13606.1|13613.5|13608.5|13609.8|13605.3|245
1633509000000|2021-10-06 08:30:00|13612.2|13606.2|13608.7|13602.7|13612.3|13606.3|13606.7|13602.1|251
1633509300000|2021-10-06 08:35:00|13607.3|13604.3|13613.6|13607.6|13615.2|13610.1|13606.8|13602.3|332
1633509600000|2021-10-06 08:40:00|13613.7|13607.7|13613.2|13607.2|13615.1|13610.5|13610.8|13606.3|289
1633509900000|2021-10-06 08:45:00|13613.3|13607.3|13615.7|13609.7|13616.3|13611|13609.1|13604.6|353
1633510200000|2021-10-06 08:50:00|13615.8|13609.8|13613.3|13610.3|13616.1|13610.7|13610.2|13605.6|290
1633510500000|2021-10-06 08:55:00|13614.7|13608.7|13618.2|13612.2|13618.3|13612.3|13612.5|13607.9|276
1633510800000|2021-10-06 09:00:00|13618.3|13612.3|13617.7|13611.7|13620.4|13615.2|13616|13611.3|362
1633511100000|2021-10-06 09:05:00|13618|13612|13619.9|13613.9|13620.3|13614.3|13615.8|13611|365
1633511400000|2021-10-06 09:10:00|13620|13614|13619.1|13616.1|13622.4|13617.9|13619.1|13614|339
1633511700000|2021-10-06 09:15:00|13619.2|13616.2|13621.1|13615.1|13622.4|13617.8|13619.1|13614.5|322
1633512000000|2021-10-06 09:20:00|13621|13615|13620.5|13614.5|13621.1|13616.2|13617.4|13612.9|283
1633512300000|2021-10-06 09:25:00|13620.4|13614.4|13622.5|13616.5|13622.5|13617.9|13618.3|13613.8|310
1633512600000|2021-10-06 09:30:00|13622.6|13616.6|13620.7|13614.7|13623.7|13618.9|13618.6|13613.6|328
1633512900000|2021-10-06 09:35:00|13620.6|13614.6|13621.3|13618.3|13624.2|13619|13620.3|13614.3|318
1633513200000|2021-10-06 09:40:00|13621.2|13618.2|13624.1|13618.1|13624.9|13620.2|13619.7|13614.9|321
1633513500000|2021-10-06 09:45:00|13624.2|13618.2|13622.5|13616.5|13624.2|13619.4|13620.3|13615.7|259
1633513800000|2021-10-06 09:50:00|13622.3|13616.3|13620|13614|13624.4|13619.8|13617.9|13613.3|280
1633514100000|2021-10-06 09:55:00|13619.9|13613.9|13624.5|13618.5|13625.8|13621.1|13618.6|13613.9|300
1633514400000|2021-10-06 10:00:00|13624.6|13618.6|13628.5|13622.5|13628.8|13622.8|13622.1|13617.6|319
1633514700000|2021-10-06 10:05:00|13628.4|13622.4|13627.5|13621.5|13629.6|13624.1|13625.1|13620.6|327
1633515000000|2021-10-06 10:10:00|13627.6|13621.6|13627.3|13621.3|13629.6|13623.7|13626.7|13620.9|272
1633515300000|2021-10-06 10:15:00|13627.4|13621.4|13623.8|13617.8|13627.5|13621.5|13622.2|13617.4|258
1633515600000|2021-10-06 10:20:00|13623.9|13617.9|13625.3|13619.3|13627.4|13622.5|13622.7|13617.7|286
1633515900000|2021-10-06 10:25:00|13625.4|13619.4|13621.6|13618.6|13625.4|13619.7|13621.6|13616.6|178
1633516200000|2021-10-06 10:30:00|13623|13617|13625|13619|13625.8|13620.4|13622|13616.1|310
1633516500000|2021-10-06 10:35:00|13624.9|13618.9|13627.1|13621.1|13627.9|13623.3|13622.7|13618.1|277
1633516800000|2021-10-06 10:40:00|13627.2|13621.2|13624.7|13618.7|13627.2|13622.7|13621.7|13617.1|354
1633517100000|2021-10-06 10:45:00|13624.8|13618.8|13623.8|13617.8|13625.2|13620.3|13621.9|13617.3|204
1633517400000|2021-10-06 10:50:00|13623.7|13617.7|13622.6|13616.6|13624.2|13618.8|13621.1|13616.2|233
1633517700000|2021-10-06 10:55:00|13622.5|13616.5|13622.3|13616.3|13623.9|13617.9|13621.7|13615.7|297
1633518000000|2021-10-06 11:00:00|13622.4|13616.4|13617.7|13611.7|13622.7|13616.7|13617.6|13611.6|339
1633518300000|2021-10-06 11:05:00|13617.8|13611.8|13618.8|13615.8|13620.4|13615.8|13617.8|13611.8|347
1633518600000|2021-10-06 11:10:00|13618.7|13615.7|13621.4|13615.4|13621.5|13616.8|13618.7|13613.9|275
1633518900000|2021-10-06 11:15:00|13621.5|13615.5|13620.4|13614.4|13621.5|13615.5|13617.6|13611.6|297
1633519200000|2021-10-06 11:20:00|13620.6|13614.6|13619.9|13616.9|13621.6|13617.1|13618.9|13614.3|231
1633519500000|2021-10-06 11:25:00|13619.8|13616.8|13622|13616|13622.6|13616.9|13618.8|13614.3|242
1633519800000|2021-10-06 11:30:00|13621.9|13615.9|13625.5|13619.5|13626.2|13620.9|13620.8|13615.7|289
1633520100000|2021-10-06 11:35:00|13625.6|13619.6|13624.8|13618.8|13625.9|13619.9|13621.6|13616.5|277
1633520400000|2021-10-06 11:40:00|13624.9|13618.9|13624.1|13618.1|13625.3|13620.3|13622.6|13617.5|169
1633520700000|2021-10-06 11:45:00|13624.2|13618.2|13623.3|13617.3|13624.8|13619.8|13622.3|13616.3|240
1633521000000|2021-10-06 11:50:00|13623.2|13617.2|13620.8|13617.8|13623.3|13618.8|13620.7|13616.1|200
1633521300000|2021-10-06 11:55:00|13620.7|13617.7|13619.9|13616.9|13622|13617.8|13619.6|13613.9|178
1633521600000|2021-10-06 12:00:00|13619.8|13616.8|13617.7|13614.7|13620.9|13616.8|13616.9|13611.8|324
1633521900000|2021-10-06 12:05:00|13617.6|13614.6|13615.2|13612.2|13619.4|13614.9|13613.1|13608.2|317
1633522200000|2021-10-06 12:10:00|13616.4|13610.4|13616.6|13610.6|13617.1|13612|13613.1|13608.3|338
1633522500000|2021-10-06 12:15:00|13616.7|13610.7|13620.5|13614.5|13620.5|13614.5|13614.8|13610|463
1633522800000|2021-10-06 12:20:00|13620.2|13614.2|13616.5|13610.5|13620.2|13615.7|13611.8|13606.4|491
1633523100000|2021-10-06 12:25:00|13616.6|13610.6|13611.4|13605.4|13616.8|13612.3|13609.9|13605|470
1633523400000|2021-10-06 12:30:00|13611.3|13605.3|13607.4|13601.4|13611.4|13606.5|13607.4|13601.4|369
1633523700000|2021-10-06 12:35:00|13607.5|13601.5|13611.4|13605.4|13613.3|13607.3|13605.7|13600.5|364
1633524000000|2021-10-06 12:40:00|13611.3|13605.3|13608.1|13605.1|13611.3|13605.3|13605.7|13600.2|452
1633524300000|2021-10-06 12:45:00|13609.7|13603.7|13608.9|13605.9|13612.3|13607.7|13606.8|13602.3|354
1633524600000|2021-10-06 12:50:00|13609|13606|13612.5|13606.5|13612.6|13608.1|13607.7|13603.2|376
1633524900000|2021-10-06 12:55:00|13611|13608|13608.1|13605.1|13614|13609.1|13606.6|13602|436
1633525200000|2021-10-06 13:00:00|13609.5|13603.5|13608|13602|13610.8|13605.5|13603.8|13599.3|386
1633525500000|2021-10-06 13:05:00|13606.1|13603.1|13608.7|13602.7|13611.4|13607|13605.9|13601.4|430
1633525800000|2021-10-06 13:10:00|13608.6|13602.6|13606|13603|13609.6|13605|13604.8|13599.8|422
1633526100000|2021-10-06 13:15:00|13607.5|13601.5|13610.8|13604.8|13611|13606.6|13605.3|13600.9|319
1633526400000|2021-10-06 13:20:00|13610.9|13604.9|13611.9|13608.9|13614.6|13610|13608.4|13603.9|375
1633526700000|2021-10-06 13:25:00|13612|13609|13613.6|13607.6|13616.4|13610.4|13610|13605.6|341
1633527000000|2021-10-06 13:30:00|13613.7|13607.7|13608.3|13602.3|13614.7|13610|13606.5|13601.3|552
1633527300000|2021-10-06 13:35:00|13608.2|13602.2|13604.8|13601.8|13608.2|13603.5|13602.8|13597.5|513
1633527600000|2021-10-06 13:40:00|13605.9|13599.9|13604.3|13598.3|13605.9|13601.2|13602.1|13597.5|522
1633527900000|2021-10-06 13:45:00|13604.2|13598.2|13606.6|13600.6|13607.1|13601.7|13602.8|13598.1|509
1633528200000|2021-10-06 13:50:00|13606.7|13600.7|13610.6|13604.6|13613.4|13608.2|13605.2|13600.2|453
1633528500000|2021-10-06 13:55:00|13610.8|13604.8|13611.1|13605.1|13613.9|13609.3|13608.7|13604|444
1633528800000|2021-10-06 14:00:00|13611.3|13605.3|13614.9|13608.9|13616.5|13611.9|13611.1|13605.3|472
1633529100000|2021-10-06 14:05:00|13614.8|13608.8|13611.8|13605.8|13615.6|13611|13608.1|13603.2|492
1633529400000|2021-10-06 14:10:00|13610.3|13607.3|13604.9|13598.9|13613.6|13609.1|13603.7|13598.9|458
1633529700000|2021-10-06 14:15:00|13605|13599|13609.7|13603.7|13611.2|13606.6|13603.4|13598.8|424
1633530000000|2021-10-06 14:20:00|13609.9|13603.9|13600.7|13594.7|13610|13604.8|13599.1|13594.6|402
1633530300000|2021-10-06 14:25:00|13600.6|13594.6|13599.3|13596.3|13603|13597.8|13598.2|13593.5|397
1633530600000|2021-10-06 14:30:00|13599.2|13596.2|13600.7|13594.7|13601.6|13597|13596.4|13592.5|468
1633530900000|2021-10-06 14:35:00|13600.8|13594.8|13597.8|13594.8|13601.2|13596.5|13597|13592.6|457
1633531200000|2021-10-06 14:40:00|13597.7|13594.7|13602.5|13596.5|13602.7|13598.1|13596|13592.3|421
1633531500000|2021-10-06 14:45:00|13602.4|13596.4|13596.9|13593.9|13603.4|13599|13596.9|13592.3|499
1633531800000|2021-10-06 14:50:00|13597.8|13591.8|13597.8|13591.8|13599.6|13595.2|13594.4|13589.8|512
1633532100000|2021-10-06 14:55:00|13597.9|13591.9|13600.9|13597.9|13603|13598.7|13596.1|13591.6|480
1633532400000|2021-10-06 15:00:00|13601|13598|13602.8|13596.8|13603|13598.5|13597.8|13593.1|400
1633532700000|2021-10-06 15:05:00|13601.9|13598.9|13607.4|13601.4|13607.6|13602.8|13601.9|13597.3|395
1633533000000|2021-10-06 15:10:00|13607.3|13601.3|13603.7|13600.7|13608.6|13604.1|13603.2|13598.4|282
1633533300000|2021-10-06 15:15:00|13605.3|13599.3|13607.7|13601.7|13607.7|13603.1|13603.3|13598.4|314
1633533600000|2021-10-06 15:20:00|13606.2|13603.2|13612|13606|13612.2|13607.6|13605.9|13601.5|291
1633533900000|2021-10-06 15:25:00|13612.1|13606.1|13610.7|13607.7|13612.6|13608.1|13608.4|13603.7|246
1633534200000|2021-10-06 15:30:00|13610.6|13607.6|13611.7|13608.7|13613.4|13608.9|13609.6|13605.2|263
1633534500000|2021-10-06 15:35:00|13611.6|13608.6|13609|13606|13613.4|13608.9|13609|13604.8|254
1633534800000|2021-10-06 15:40:00|13610.2|13604.2|13610.5|13607.5|13612.4|13607.9|13608.3|13603.8|216
1633535100000|2021-10-06 15:45:00|13610.6|13607.6|13609|13603|13611.9|13607.6|13607.7|13602.7|175
1633535400000|2021-10-06 15:50:00|13609.1|13603.1|13605.8|13602.8|13609.1|13604.5|13605.6|13600.9|166
1633535700000|2021-10-06 15:55:00|13605.9|13602.9|13605.8|13599.8|13607.1|13603|13604|13599.1|178
1633536000000|2021-10-06 16:00:00|13605.7|13599.7|13604.3|13598.3|13605.7|13600|13602.6|13597.3|270
1633536300000|2021-10-06 16:05:00|13604.1|13598.1|13603.5|13597.5|13606.4|13601.7|13601.2|13596.6|314
1633536600000|2021-10-06 16:10:00|13603.3|13597.3|13603.1|13597.1|13603.6|13599.1|13601.2|13596.7|241
1633536900000|2021-10-06 16:15:00|13603.2|13597.2|13603.4|13600.4|13605.3|13600.8|13602|13597.1|204
1633537200000|2021-10-06 16:20:00|13603.5|13600.5|13605|13599|13606.1|13601.6|13603.3|13598.4|188
1633537500000|2021-10-06 16:25:00|13605.1|13599.1|13606.4|13600.4|13607.3|13602.3|13602.8|13597.4|301
1633537800000|2021-10-06 16:30:00|13606.5|13600.5|13607.1|13601.1|13608.1|13603.6|13605.1|13600.4|292
1633538100000|2021-10-06 16:35:00|13607.2|13601.2|13605.9|13602.9|13608|13603.5|13605.5|13600.8|166
1633538400000|2021-10-06 16:40:00|13606|13603|13605.6|13599.6|13607|13603.1|13603.6|13599.1|179
1633538700000|2021-10-06 16:45:00|13605.7|13599.7|13608.6|13602.6|13609.1|13604.3|13603.4|13598.9|228
1633539000000|2021-10-06 16:50:00|13608.7|13602.7|13609.2|13603.2|13610|13605.4|13606.6|13601.9|223
1633539300000|2021-10-06 16:55:00|13609.1|13603.1|13608.3|13602.3|13609.2|13604.4|13605.9|13601.4|204
1633539600000|2021-10-06 17:00:00|13606.7|13603.7|13607.4|13601.4|13608.8|13604.3|13606|13601.3|145
1633539900000|2021-10-06 17:05:00|13607.3|13601.3|13607.3|13601.3|13609.5|13604.7|13604.6|13599.9|298
1633540200000|2021-10-06 17:10:00|13607.2|13601.2|13605.1|13599.1|13608.3|13603.8|13603.7|13598.8|222
1633540500000|2021-10-06 17:15:00|13605.2|13599.2|13605.4|13599.4|13605.9|13601.1|13603|13598.6|210
1633540800000|2021-10-06 17:20:00|13605.7|13599.7|13605.5|13599.5|13606.3|13601.7|13603.4|13598.6|231
1633541100000|2021-10-06 17:25:00|13605.4|13599.4|13605.5|13599.5|13606.6|13601.8|13604|13599.3|179
1633541400000|2021-10-06 17:30:00|13605.4|13599.4|13602.3|13596.3|13605.4|13601|13600.7|13596|258
1633541700000|2021-10-06 17:35:00|13602.4|13596.4|13600.3|13597.3|13603|13598.1|13600|13595.4|192
1633542000000|2021-10-06 17:40:00|13600.4|13597.4|13601.1|13595.1|13602.7|13597.9|13599.1|13594.7|158
1633542300000|2021-10-06 17:45:00|13601.2|13595.2|13599.7|13593.7|13602.4|13597.6|13598|13592.7|294
1633542600000|2021-10-06 17:50:00|13599.8|13593.8|13601.3|13598.3|13603.4|13598.8|13598.6|13593.7|281
1633542900000|2021-10-06 17:55:00|13602.9|13596.9|13598.4|13592.4|13603.3|13598.6|13598.4|13592.4|213
1633543200000|2021-10-06 18:00:00|13598.3|13592.3|13596.1|13593.1|13598.7|13594.1|13595.4|13590.9|294
1633543500000|2021-10-06 18:05:00|13596.2|13593.2|13595.5|13589.5|13597.7|13593.2|13593.4|13588.9|273
1633543800000|2021-10-06 18:10:00|13595.6|13589.6|13595.5|13589.5|13595.9|13591.2|13592.7|13587.7|234
1633544100000|2021-10-06 18:15:00|13595.6|13589.6|13595.8|13589.8|13597.6|13593|13593.6|13589.1|222
1633544400000|2021-10-06 18:20:00|13595.6|13589.6|13595.3|13589.3|13595.8|13591.1|13593.2|13588.6|194
1633544700000|2021-10-06 18:25:00|13595.2|13589.2|13596.3|13590.3|13596.5|13592|13592.6|13588.1|219
1633545000000|2021-10-06 18:30:00|13596.4|13590.4|13595.8|13592.8|13597.4|13593|13594.6|13590.1|203
1633545300000|2021-10-06 18:35:00|13595.9|13592.9|13594.6|13591.6|13598.2|13593.7|13594.5|13590.9|173
1633545600000|2021-10-06 18:40:00|13596.2|13590.2|13595.5|13589.5|13596.3|13591.7|13593.2|13588.6|180
1633545900000|2021-10-06 18:45:00|13593.9|13590.9|13594.2|13591.2|13595.4|13591.2|13593|13588.1|151
1633546200000|2021-10-06 18:50:00|13595.9|13589.9|13593.9|13590.9|13597|13592.5|13593.4|13588.9|145
1633546500000|2021-10-06 18:55:00|13594|13591|13595.4|13589.4|13595.7|13591.2|13594|13589.4|25
1633546800000|2021-10-06 19:00:00|13598.7|13592.7|13596|13590|13598.8|13592.8|13593.6|13588.6|190
1633547100000|2021-10-06 19:05:00|13594.4|13591.4|13595.5|13589.5|13596.4|13591.5|13594|13588.9|300
1633547400000|2021-10-06 19:10:00|13595.6|13589.6|13593.2|13587.2|13595.6|13590.6|13592.5|13587|235
1633547700000|2021-10-06 19:15:00|13593.1|13587.1|13592.9|13586.9|13593.6|13588.6|13591.2|13586.2|227
1633548000000|2021-10-06 19:20:00|13592.8|13586.8|13592.4|13586.4|13593.5|13588.6|13591.3|13586.3|151
1633548300000|2021-10-06 19:25:00|13592.3|13586.3|13592|13586|13592.6|13587.8|13590|13585.3|179
1633548600000|2021-10-06 19:30:00|13592.1|13586.1|13591.5|13585.5|13592.4|13586.9|13589.8|13585.3|180
1633548900000|2021-10-06 19:35:00|13591.4|13585.4|13592.4|13586.4|13592.9|13587.9|13589.9|13585.3|195
1633549200000|2021-10-06 19:40:00|13592.3|13586.3|13591.6|13585.6|13592.5|13587.2|13589.9|13585.2|209
1633549500000|2021-10-06 19:45:00|13591.5|13585.5|13591.3|13585.3|13592.7|13586.7|13589.7|13585|204
1633549800000|2021-10-06 19:50:00|13591.2|13585.2|13589.7|13583.7|13591.2|13585.4|13588.3|13583.1|293
1633550100000|2021-10-06 19:55:00|13589.9|13583.9|13588.7|13582.7|13590|13585|13587.2|13582.5|219
1633550400000|2021-10-06 20:00:00|13588.5|13582.5|13590.1|13584.1|13590.2|13585.2|13588|13582|102
1633550700000|2021-10-06 20:05:00|13588.5|13585.5|13590.2|13584.2|13590.4|13585.6|13588.5|13584|84
1633551000000|2021-10-06 20:10:00|13590.3|13584.3|13590.4|13584.4|13590.5|13584.5|13590|13584|83
1633551300000|2021-10-06 20:15:00|13590.2|13584.2|13590.3|13584.3|13590.4|13584.4|13590|13584|55
1633551600000|2021-10-06 20:20:00|13590.2|13584.2|13589.8|13583.8|13590.4|13584.4|13589.7|13583.7|69
1633551900000|2021-10-06 20:25:00|13589.9|13583.9|13590.4|13584.4|13590.5|13584.5|13589.7|13583.7|136
1633552200000|2021-10-06 20:30:00|13590.3|13584.3|13590.1|13584.1|13590.5|13584.5|13589.7|13583.7|90
1633552500000|2021-10-06 20:35:00|13590.2|13584.2|13590|13584|13590.3|13584.3|13589.6|13583.6|57
1633552800000|2021-10-06 20:40:00|13590.1|13584.1|13589.7|13583.7|13590.1|13584.1|13589.6|13583.6|106
1633553100000|2021-10-06 20:45:00|13589.8|13583.8|13589.7|13583.7|13590|13584|13589.2|13583.2|116
1633553400000|2021-10-06 20:50:00|13589.6|13583.6|13589.4|13583.4|13590.5|13584.5|13589.3|13583.3|94
1633553700000|2021-10-06 20:55:00|13589.5|13583.5|13593.7|13585.3|13595.4|13586.7|13589.4|13583.4|424
1633554000000|2021-10-06 21:00:00|13594.2|13584.5|13594.7|13584.9|13595|13585.2|13594|13583.9|37
1633554300000|2021-10-06 21:05:00|13595.9|13580.9|13596|13581|13598.2|13585.3|13593.4|13579.4|124
1633554600000|2021-10-06 21:10:00|13595.2|13581.1|13596.3|13581.3|13598.1|13584.5|13594.9|13580|161
1633554900000|2021-10-06 21:15:00|13595.7|13582.1|13596.4|13581.4|13597|13583.3|13594.3|13579.7|101
1633555200000|2021-10-06 21:20:00|13596.8|13581.8|13595.4|13580.9|13597.3|13583.3|13594.3|13580.7|81
1633555500000|2021-10-06 21:25:00|13595.6|13580.6|13595.7|13580.8|13597.1|13583.3|13594|13580.4|94
1633555800000|2021-10-06 21:30:00|13596.1|13581.1|13596|13581.1|13597.5|13582.9|13594.4|13580.2|140
1633556100000|2021-10-06 21:35:00|13594.8|13582.2|13595.1|13582|13598.8|13584.2|13593.9|13580.3|165
1633556400000|2021-10-06 21:40:00|13595|13582.1|13594.9|13583.2|13596.6|13585|13593.6|13581.4|174
1633556700000|2021-10-06 21:45:00|13594.5|13582.6|13595|13582.2|13597.5|13584.1|13594.4|13581.2|134
1633557000000|2021-10-06 21:50:00|13594.8|13583.3|13596.4|13581.4|13596.6|13584.2|13594.4|13581.2|98
1633557300000|2021-10-06 21:55:00|13596.3|13581.3|13595.8|13583.3|13596.8|13584.7|13594.2|13581.3|97
1633557600000|2021-10-06 22:00:00|13594.4|13582.7|13593.7|13583.7|13595.3|13585.8|13592.5|13582.2|243
1633557900000|2021-10-06 22:05:00|13593.5|13584.1|13592.5|13584.1|13594.4|13585.6|13592.1|13582.4|170
1633558200000|2021-10-06 22:10:00|13592.4|13584.7|13591.8|13585.1|13592.8|13585.9|13591.6|13583.3|136
1633558500000|2021-10-06 22:15:00|13592|13585.5|13591.4|13583.8|13595|13586.8|13590.8|13583|209
1633558800000|2021-10-06 22:20:00|13591.3|13584|13590.9|13584.9|13591.7|13585.1|13590|13583.4|135
1633559100000|2021-10-06 22:25:00|13591|13585|13590.7|13584.7|13592.1|13585.2|13590.5|13584.1|77
1633559400000|2021-10-06 22:30:00|13590.5|13584.5|13591.4|13585.4|13592.5|13585.7|13590.5|13583.2|94
1633559700000|2021-10-06 22:35:00|13591.2|13585.2|13591.3|13585.3|13591.9|13585.9|13590.8|13584.7|74
1633560000000|2021-10-06 22:40:00|13590.9|13584.9|13591.3|13585.3|13591.5|13585.3|13590.9|13584.7|42
1633560300000|2021-10-06 22:45:00|13590.9|13584.9|13591.4|13585.4|13591.8|13586.9|13589.6|13584.4|67
1633560600000|2021-10-06 22:50:00|13591.3|13585.3|13591.4|13585.4|13591.7|13586.9|13589.9|13584.9|47
1633560900000|2021-10-06 22:55:00|13591.5|13585.5|13592.5|13586.5|13592.6|13586.6|13591.3|13585.3|70
1633561200000|2021-10-06 23:00:00|13592.4|13586.4|13592.4|13586.4|13592.6|13586.6|13591.9|13585.9|93
1633561500000|2021-10-06 23:05:00|13592|13586|13591.7|13585.7|13592.3|13587.6|13590.6|13585.3|94
1633561800000|2021-10-06 23:10:00|13592|13586|13591.7|13585.7|13593.1|13587.1|13591.7|13585.7|112
1633562100000|2021-10-06 23:15:00|13591.8|13585.8|13590.9|13584.9|13592|13586|13590.6|13584.6|90
1633562400000|2021-10-06 23:20:00|13590.8|13584.8|13589.6|13583.6|13590.9|13586.2|13588|13583.5|75
1633562700000|2021-10-06 23:25:00|13589.7|13583.7|13589.7|13583.7|13589.7|13585.2|13588.1|13583.4|61
1633563000000|2021-10-06 23:30:00|13589.6|13583.6|13590|13584|13590.9|13586.4|13588.8|13583.6|76
1633563300000|2021-10-06 23:35:00|13589.9|13583.9|13589.2|13583.2|13590.2|13585.6|13587.3|13581.9|101
1633563600000|2021-10-06 23:40:00|13589.1|13583.1|13589.2|13583.2|13589.4|13584.8|13587.6|13582.9|93
1633563900000|2021-10-06 23:45:00|13589.1|13583.1|13588.6|13582.6|13589.1|13584.6|13585.8|13581|149
1633564200000|2021-10-06 23:50:00|13588.5|13582.5|13587.5|13581.5|13588.7|13583.8|13586.4|13581.3|174
1633564500000|2021-10-06 23:55:00|13587.6|13581.6|13589.6|13583.6|13589.9|13585|13585.6|13581|130
1633564800000|2021-10-07 00:00:00|13589.7|13583.7|13590.7|13584.7|13590.8|13585.5|13586.5|13581.5|362
1633565100000|2021-10-07 00:05:00|13590.8|13584.8|13587.7|13581.7|13591.2|13586.6|13585.8|13580.7|343
1633565400000|2021-10-07 00:10:00|13587.6|13581.6|13588.7|13582.7|13590.2|13585.8|13584.9|13580.5|228
1633565700000|2021-10-07 00:15:00|13588.8|13582.8|13589.6|13586.6|13591|13586.6|13587.3|13582.7|174
1633566000000|2021-10-07 00:20:00|13589.5|13586.5|13593.7|13587.7|13595.6|13591|13589.4|13585.1|226
1633566300000|2021-10-07 00:25:00|13593.5|13587.5|13591.9|13585.9|13594|13589.5|13589.7|13585.1|164
1633566600000|2021-10-07 00:30:00|13592.1|13586.1|13588.6|13585.6|13592.1|13587.7|13588.5|13584|133
1633566900000|2021-10-07 00:35:00|13588.7|13585.7|13589|13583|13589.8|13585.7|13586.8|13582.4|127
1633567200000|2021-10-07 00:40:00|13587.5|13584.5|13588.5|13585.5|13592.1|13587.7|13587.4|13582.9|201
1633567500000|2021-10-07 00:45:00|13589.9|13583.9|13588.8|13582.8|13590.1|13585.6|13587.1|13582.4|212
1633567800000|2021-10-07 00:50:00|13588.7|13582.7|13591.5|13585.5|13592.3|13587.3|13587.7|13582.7|232
1633568100000|2021-10-07 00:55:00|13590|13587|13588|13585|13592|13587.9|13587.5|13583.1|181
1633568400000|2021-10-07 01:00:00|13588.2|13585.2|13590.2|13587.2|13591.8|13587.4|13586.3|13582.1|195
1633568700000|2021-10-07 01:05:00|13591.7|13585.7|13592.8|13586.8|13592.9|13587.9|13587.4|13582.9|301
1633569000000|2021-10-07 01:10:00|13591.3|13588.3|13591.1|13588.1|13594.6|13590.2|13591.1|13586.6|185
1633569300000|2021-10-07 01:15:00|13591.2|13588.2|13592.4|13589.4|13594.6|13590.2|13589.6|13585.2|327
1633569600000|2021-10-07 01:20:00|13592.5|13589.5|13595.4|13592.4|13597|13592.8|13591.7|13587.2|295
1633569900000|2021-10-07 01:25:00|13595.5|13592.5|13593.2|13590.2|13598.1|13594|13593|13589.4|192
1633570200000|2021-10-07 01:30:00|13593.1|13590.1|13590.4|13587.4|13595.5|13591.6|13590.4|13586|259
1633570500000|2021-10-07 01:35:00|13590.5|13587.5|13584.7|13581.7|13591.9|13587.5|13584.6|13580.8|303
1633570800000|2021-10-07 01:40:00|13583.9|13580.9|13584.1|13578.1|13585.7|13581.3|13582.3|13577.7|279
1633571100000|2021-10-07 01:45:00|13582.6|13579.6|13585.9|13579.9|13586|13581.5|13582.4|13577.5|193
1633571400000|2021-10-07 01:50:00|13586|13580|13584.7|13578.7|13586.2|13581.6|13583.1|13578.7|155
1633571700000|2021-10-07 01:55:00|13583.2|13580.2|13584.8|13581.8|13586.2|13581.8|13582.4|13577.8|167
1633572000000|2021-10-07 02:00:00|13584.7|13581.7|13589.1|13586.1|13591.1|13586.9|13584.7|13580|260
1633572300000|2021-10-07 02:05:00|13589.2|13586.2|13587.4|13584.4|13591.4|13586.7|13587.4|13583.2|217
1633572600000|2021-10-07 02:10:00|13587.3|13584.3|13586.9|13583.9|13589.8|13585.4|13586.4|13582|144
1633572900000|2021-10-07 02:15:00|13586.8|13583.8|13587.4|13584.4|13589.3|13585|13586.4|13582.8|143
1633573200000|2021-10-07 02:20:00|13587.5|13584.5|13587.6|13584.6|13590.1|13585.5|13586.6|13582.5|182
1633573500000|2021-10-07 02:25:00|13587.7|13584.7|13587.7|13584.7|13588.8|13584.9|13587|13582.7|91
1633573800000|2021-10-07 02:30:00|13587.9|13584.9|13586.9|13583.9|13589.3|13584.9|13586.9|13583.1|93
1633574100000|2021-10-07 02:35:00|13587|13584|13587.1|13584.1|13588.9|13584.4|13586.1|13581.7|109
1633574400000|2021-10-07 02:40:00|13587|13584|13587.9|13584.9|13590|13585.7|13587|13583.3|101
1633574700000|2021-10-07 02:45:00|13588|13585|13588.9|13582.9|13590|13585.4|13587.4|13582.9|102
1633575000000|2021-10-07 02:50:00|13587.4|13584.4|13588.5|13585.5|13590.1|13585.6|13587.2|13583.1|136
1633575300000|2021-10-07 02:55:00|13590.1|13584.1|13589.4|13583.4|13590.1|13585.5|13587.7|13583.4|115
1633575600000|2021-10-07 03:00:00|13588|13585|13586.9|13583.9|13589.4|13585.2|13586.8|13583.1|100
1633575900000|2021-10-07 03:05:00|13587|13584|13586.9|13583.9|13588.4|13584|13585.6|13581.7|83
1633576200000|2021-10-07 03:10:00|13586.6|13583.6|13587|13584|13588.5|13584.1|13586.3|13582|114
1633576500000|2021-10-07 03:15:00|13588.2|13585.2|13589.3|13586.3|13590.6|13586.3|13587.4|13583|157
1633576800000|2021-10-07 03:20:00|13589.2|13586.2|13594.3|13588.3|13594.7|13590.2|13588.4|13583.9|170
1633577100000|2021-10-07 03:25:00|13594.4|13588.4|13591.5|13585.5|13594.4|13590.1|13589.9|13585.4|93
1633577400000|2021-10-07 03:30:00|13591.4|13585.4|13590|13587|13592.3|13588.3|13589.7|13585.2|93
1633577700000|2021-10-07 03:35:00|13590.1|13587.1|13589|13586|13592|13587.3|13588.9|13584.4|98
1633578000000|2021-10-07 03:40:00|13588.9|13585.9|13590.1|13587.1|13592.7|13588.4|13588.6|13584.2|107
1633578300000|2021-10-07 03:45:00|13591.6|13585.6|13588.7|13585.7|13591.9|13587.4|13588.6|13584.6|88
1633578600000|2021-10-07 03:50:00|13588.6|13585.6|13586.9|13583.9|13588.8|13585.8|13586.8|13583.8|56
1633578900000|2021-10-07 03:55:00|13587|13584|13587|13584|13589.1|13584.6|13585.7|13581.6|139
1633579200000|2021-10-07 04:00:00|13586.9|13583.9|13585.8|13582.8|13588.3|13584|13585.7|13581.4|99
1633579500000|2021-10-07 04:05:00|13585.9|13582.9|13585.9|13582.9|13586.6|13583.6|13585.7|13582.7|66
1633579800000|2021-10-07 04:10:00|13586|13583|13586.4|13580.4|13589.2|13584.7|13584.9|13580.4|103
1633580100000|2021-10-07 04:15:00|13584.9|13581.9|13585|13582|13587.6|13583.2|13584.3|13579.9|93
1633580400000|2021-10-07 04:20:00|13586.5|13580.5|13585.3|13582.3|13586.8|13582.5|13584.9|13580.5|79
1633580700000|2021-10-07 04:25:00|13585.2|13582.2|13585.1|13582.1|13586.9|13582.4|13584.9|13580.7|83
1633581000000|2021-10-07 04:30:00|13585.2|13582.2|13584.8|13581.8|13587.1|13582.9|13584.2|13580.3|103
1633581300000|2021-10-07 04:35:00|13584.7|13581.7|13585.3|13582.3|13586.8|13582.4|13584.7|13580.3|85
1633581600000|2021-10-07 04:40:00|13586.9|13580.9|13586.8|13583.8|13587.4|13583.9|13585.3|13580.8|72
1633581900000|2021-10-07 04:45:00|13586.9|13583.9|13587.7|13584.7|13590.3|13585.8|13586.5|13582.1|113
1633582200000|2021-10-07 04:50:00|13589.2|13583.2|13588.8|13585.8|13591.4|13587|13587.5|13583.1|119
1633582500000|2021-10-07 04:55:00|13588.7|13585.7|13587.8|13584.8|13589.7|13585.7|13587.4|13583|100
1633582800000|2021-10-07 05:00:00|13588|13585|13587.4|13584.4|13590.7|13586.9|13587.3|13583.4|155
1633583100000|2021-10-07 05:05:00|13588.7|13582.7|13588.9|13585.9|13589.9|13586.9|13587|13582.7|137
1633583400000|2021-10-07 05:10:00|13589|13586|13589.6|13586.6|13590.9|13587.3|13587.8|13583.5|187
1633583700000|2021-10-07 05:15:00|13589.7|13586.7|13591.8|13588.8|13593.1|13589.2|13589.4|13584.9|238
1633584000000|2021-10-07 05:20:00|13591.9|13588.9|13592.8|13589.8|13595.2|13590.7|13591.9|13588.1|176
1633584300000|2021-10-07 05:25:00|13594.7|13588.7|13592.1|13589.1|13595|13590.7|13592|13587.5|217
1633584600000|2021-10-07 05:30:00|13593.9|13587.9|13593.5|13590.5|13595.1|13590.6|13592.6|13587.8|155
1633584900000|2021-10-07 05:35:00|13595|13589|13592.9|13589.9|13595.2|13591.1|13592.4|13587.9|149
1633585200000|2021-10-07 05:40:00|13593|13590|13596.7|13593.7|13598.6|13594.1|13593|13589.9|160
1633585500000|2021-10-07 05:45:00|13596.6|13593.6|13594.8|13591.8|13597.6|13593.7|13594.5|13590.2|168
1633585800000|2021-10-07 05:50:00|13595|13592|13597.1|13594.1|13598.6|13594.6|13594|13589.6|203
1633586100000|2021-10-07 05:55:00|13597|13594|13595.3|13592.3|13598.8|13594.8|13595.3|13590.3|192
1633586400000|2021-10-07 06:00:00|13596.9|13590.9|13592.1|13589.1|13596.9|13591.8|13590.8|13587.2|266
1633586700000|2021-10-07 06:05:00|13592|13589|13589.9|13586.9|13594.5|13590.4|13589.7|13585.3|281
1633587000000|2021-10-07 06:10:00|13589.8|13586.8|13591.7|13588.7|13593.9|13589.6|13588.4|13583.6|413
1633587300000|2021-10-07 06:15:00|13591.5|13588.5|13589.2|13586.2|13592.6|13588.7|13588.7|13584.5|361
1633587600000|2021-10-07 06:20:00|13589.3|13586.3|13590.7|13587.7|13592|13587.7|13588.5|13583.7|273
1633587900000|2021-10-07 06:25:00|13590.8|13587.8|13589.2|13586.2|13591.9|13587.8|13589|13584.7|270
1633588200000|2021-10-07 06:30:00|13589.3|13586.3|13587.3|13581.3|13590.8|13586.6|13585.5|13581.3|243
1633588500000|2021-10-07 06:35:00|13587.5|13581.5|13580.1|13574.1|13587.5|13583|13577|13572.7|284
1633588800000|2021-10-07 06:40:00|13580.2|13574.2|13578.6|13575.6|13581.2|13576.5|13577.7|13573.3|217
1633589100000|2021-10-07 06:45:00|13578.5|13575.5|13579.9|13573.9|13581.5|13577|13577.9|13573.3|239
1633589400000|2021-10-07 06:50:00|13578.2|13575.2|13578.1|13575.1|13580.3|13575.8|13577.2|13572.6|257
1633589700000|2021-10-07 06:55:00|13578|13575|13575.2|13572.2|13579.6|13575.5|13573.6|13569.2|258
1633590000000|2021-10-07 07:00:00|13576.7|13570.7|13577.9|13574.9|13580.5|13575.8|13574.9|13570.5|425
1633590300000|2021-10-07 07:05:00|13578|13575|13578.6|13575.6|13581.5|13577|13577.8|13573.4|329
1633590600000|2021-10-07 07:10:00|13579.5|13573.5|13573.4|13567.4|13579.5|13574.7|13570.8|13566.3|360
1633590900000|2021-10-07 07:15:00|13571.7|13568.7|13577|13574|13578.1|13574|13570.4|13565.7|334
1633591200000|2021-10-07 07:20:00|13576.9|13573.9|13574.8|13571.8|13577.6|13574|13573|13568.8|299
1633591500000|2021-10-07 07:25:00|13574.7|13571.7|13576.8|13573.8|13579.5|13575|13573.5|13569.4|295
1633591800000|2021-10-07 07:30:00|13576.7|13573.7|13576.8|13573.8|13579.4|13574.8|13574.1|13569.7|343
1633592100000|2021-10-07 07:35:00|13576.9|13573.9|13576.4|13573.4|13579.7|13575.3|13576.1|13571.7|304
1633592400000|2021-10-07 07:40:00|13576.8|13573.8|13579.7|13576.7|13582|13578|13576.7|13572.5|324
1633592700000|2021-10-07 07:45:00|13579.8|13576.8|13579|13576|13582.6|13578.1|13578.8|13574.2|246
1633593000000|2021-10-07 07:50:00|13578.9|13575.9|13579.2|13573.2|13580.7|13576.9|13577.3|13572.9|263
1633593300000|2021-10-07 07:55:00|13579.1|13573.1|13578.8|13575.8|13580.7|13576.2|13575.6|13571.2|354
1633593600000|2021-10-07 08:00:00|13580.6|13574.6|13578.5|13575.5|13582.2|13577.8|13577.8|13573.5|357
1633593900000|2021-10-07 08:05:00|13578.6|13575.6|13580.9|13574.9|13581.4|13577.3|13576.7|13572.2|257
1633594200000|2021-10-07 08:10:00|13581|13575|13577.6|13574.6|13581.5|13576.9|13577.5|13573.3|260
1633594500000|2021-10-07 08:15:00|13577.5|13574.5|13580.3|13577.3|13582.6|13578.2|13576.6|13572.3|310
1633594800000|2021-10-07 08:20:00|13580.2|13577.2|13579.7|13576.7|13583.9|13579.6|13578.9|13574.4|277
1633595100000|2021-10-07 08:25:00|13579.8|13576.8|13578.4|13575.4|13581.1|13576.8|13577.7|13573.2|185
1633595400000|2021-10-07 08:30:00|13578.2|13575.2|13580|13577|13582.1|13577.7|13577.8|13573.5|245
1633595700000|2021-10-07 08:35:00|13580.1|13577.1|13577.6|13574.6|13580.1|13577.1|13576.8|13572.8|174
1633596000000|2021-10-07 08:40:00|13577.7|13574.7|13578.1|13575.1|13579.7|13575.2|13576.9|13572.6|163
1633596300000|2021-10-07 08:45:00|13578|13575|13580.1|13577.1|13582.3|13577.8|13578|13573.6|265
1633596600000|2021-10-07 08:50:00|13580.2|13577.2|13578.8|13575.8|13582.5|13578|13578.6|13574.1|250
1633596900000|2021-10-07 08:55:00|13579|13576|13579|13576|13580.8|13576.3|13577.8|13573.4|192
1633597200000|2021-10-07 09:00:00|13579.1|13576.1|13582.8|13576.8|13583.6|13579.1|13578.8|13574.5|271
1633597500000|2021-10-07 09:05:00|13582.9|13576.9|13584.6|13578.6|13585.3|13580.2|13582.1|13576.9|264
1633597800000|2021-10-07 09:10:00|13584.5|13578.5|13586.8|13583.8|13588.7|13584.2|13583.1|13578.5|265
1633598100000|2021-10-07 09:15:00|13588.3|13582.3|13584.4|13581.4|13588.3|13583.3|13583.6|13579.3|353
1633598400000|2021-10-07 09:20:00|13584.5|13581.5|13582.5|13579.5|13586.1|13582.2|13582.1|13577.8|313
1633598700000|2021-10-07 09:25:00|13582.7|13579.7|13585.2|13582.2|13586.6|13582.4|13582.7|13578.5|208
1633599000000|2021-10-07 09:30:00|13585.1|13582.1|13584.2|13581.2|13586.4|13582.2|13584|13579.7|163
1633599300000|2021-10-07 09:35:00|13584.1|13581.1|13584.8|13581.8|13586.5|13582.1|13581.8|13577.3|270
1633599600000|2021-10-07 09:40:00|13584.9|13581.9|13586.1|13583.1|13588|13583.8|13584.8|13580.4|223
1633599900000|2021-10-07 09:45:00|13586|13583|13585.5|13582.5|13588.5|13584.2|13585.2|13580.8|229
1633600200000|2021-10-07 09:50:00|13585.4|13582.4|13583.9|13580.9|13586.8|13582.6|13583.7|13580.1|210
1633600500000|2021-10-07 09:55:00|13583.8|13580.8|13586.1|13583.1|13587.2|13583.9|13583.8|13580.3|213
1633600800000|2021-10-07 10:00:00|13586.2|13583.2|13585.1|13582.1|13587.5|13584|13584.8|13580.5|215
1633601100000|2021-10-07 10:05:00|13585|13582|13585.6|13582.6|13587.6|13583.2|13584.9|13580.5|175
1633601400000|2021-10-07 10:10:00|13585.7|13582.7|13584.2|13581.2|13587|13582.9|13584.2|13579.8|163
1633601700000|2021-10-07 10:15:00|13584.3|13581.3|13584|13581|13586.4|13582|13583.8|13579.6|131
1633602000000|2021-10-07 10:20:00|13584.1|13581.1|13582.8|13579.8|13585.4|13581.1|13581.7|13577.8|176
1633602300000|2021-10-07 10:25:00|13582.7|13579.7|13583.9|13580.9|13585.9|13581.4|13582.2|13577.8|203
1633602600000|2021-10-07 10:30:00|13584|13581|13584.2|13581.2|13586|13581.3|13582.9|13578.9|148
1633602900000|2021-10-07 10:35:00|13584.3|13581.3|13584.2|13581.2|13586.1|13582|13583.6|13579.6|165
1633603200000|2021-10-07 10:40:00|13585.8|13579.8|13583.9|13580.9|13585.8|13581.7|13583.7|13579.6|155
1633603500000|2021-10-07 10:45:00|13584|13581|13584.1|13581.1|13585.9|13581.5|13582.6|13578.3|254
1633603800000|2021-10-07 10:50:00|13584.2|13581.2|13583.9|13580.9|13585.8|13581.7|13583.3|13579.2|195
1633604100000|2021-10-07 10:55:00|13584|13581|13580.8|13577.8|13585.6|13581.3|13580.8|13576.2|214
1633604400000|2021-10-07 11:00:00|13580.9|13577.9|13579.2|13576.2|13582.7|13578.1|13579.1|13574.8|241
1633604700000|2021-10-07 11:05:00|13579.1|13576.1|13577.9|13574.9|13580.5|13576.3|13576.6|13572.5|180
1633605000000|2021-10-07 11:10:00|13577.8|13574.8|13575.7|13569.7|13579.6|13575.4|13574|13569.4|218
1633605300000|2021-10-07 11:15:00|13575.8|13569.8|13575.3|13572.3|13577.6|13573.2|13573.8|13569.4|178
1633605600000|2021-10-07 11:20:00|13575.4|13572.4|13574|13571|13576.7|13572.4|13573.8|13569.5|195
1633605900000|2021-10-07 11:25:00|13573.9|13570.9|13571.1|13565.1|13575.5|13570.9|13570.7|13564.8|187
1633606200000|2021-10-07 11:30:00|13571|13565|13572.3|13569.3|13574.2|13569.4|13570.5|13565|181
1633606500000|2021-10-07 11:35:00|13572.2|13569.2|13571.7|13565.7|13574.5|13569.8|13568.7|13564.3|348
1633606800000|2021-10-07 11:40:00|13571.5|13565.5|13571.2|13565.2|13572.7|13568.2|13569.6|13565|232
1633607100000|2021-10-07 11:45:00|13571.1|13565.1|13570.7|13567.7|13572.4|13568|13569.4|13565|253
1633607400000|2021-10-07 11:50:00|13570.6|13567.6|13571.8|13568.8|13574.4|13569.7|13570.6|13566.1|232
1633607700000|2021-10-07 11:55:00|13573.4|13567.4|13572|13569|13573.8|13569.4|13571|13566.5|199
1633608000000|2021-10-07 12:00:00|13573.2|13567.2|13574.4|13571.4|13576.8|13572.6|13571.8|13567.1|346
1633608300000|2021-10-07 12:05:00|13574.6|13571.6|13575.9|13572.9|13577.5|13573|13572.2|13567.8|292
1633608600000|2021-10-07 12:10:00|13576|13573|13578.6|13572.6|13579.9|13575|13575.9|13571.4|314
1633608900000|2021-10-07 12:15:00|13578.5|13572.5|13580.6|13574.6|13580.9|13576.2|13576.1|13571.5|232
1633609200000|2021-10-07 12:20:00|13580.7|13574.7|13579.7|13576.7|13583.2|13578.8|13579.4|13574.4|243
1633609500000|2021-10-07 12:25:00|13581.4|13575.4|13581.1|13575.1|13582|13577.5|13579.3|13574.7|179
1633609800000|2021-10-07 12:30:00|13581|13575|13585.7|13579.7|13588.2|13582.2|13579.9|13573.9|437
1633610100000|2021-10-07 12:35:00|13585.5|13579.5|13586.8|13580.8|13588.5|13584|13583.9|13578.8|399
1633610400000|2021-10-07 12:40:00|13586.7|13580.7|13587.5|13584.5|13589.9|13585.2|13584.7|13580.1|410
1633610700000|2021-10-07 12:45:00|13587.4|13584.4|13584.8|13581.8|13588.6|13584.5|13584.3|13579.8|287
1633611000000|2021-10-07 12:50:00|13584.7|13581.7|13584.2|13581.2|13586.2|13581.7|13582.9|13578.4|216
1633611300000|2021-10-07 12:55:00|13584.3|13581.3|13587.1|13584.1|13589.7|13584.4|13583.4|13579|311
1633611600000|2021-10-07 13:00:00|13587|13584|13591.2|13588.2|13593.8|13589.2|13587|13582.5|455
1633611900000|2021-10-07 13:05:00|13591.3|13588.3|13594.3|13588.3|13596.5|13591.3|13591.2|13587|274
1633612200000|2021-10-07 13:10:00|13592.7|13589.7|13594.2|13591.2|13596.3|13592|13592.7|13589.1|194
1633612500000|2021-10-07 13:15:00|13594.1|13591.1|13593.8|13590.8|13595.5|13591.3|13592.1|13587.6|227
1633612800000|2021-10-07 13:20:00|13593.7|13590.7|13593.5|13590.5|13596.8|13592.1|13593.1|13588.8|272
1633613100000|2021-10-07 13:25:00|13593.4|13590.4|13596.8|13590.8|13599.9|13595.8|13593.2|13588.9|263
1633613400000|2021-10-07 13:30:00|13595.2|13592.2|13592.4|13589.4|13598.3|13593.8|13592.4|13587.8|449
1633613700000|2021-10-07 13:35:00|13592.5|13589.5|13589.5|13586.5|13594.5|13590|13588.7|13584.6|388
1633614000000|2021-10-07 13:40:00|13589.4|13586.4|13589.5|13583.5|13590.7|13586.6|13586.4|13582|509
1633614300000|2021-10-07 13:45:00|13589.2|13583.2|13588|13585|13590.8|13586.4|13586.5|13582|479
1633614600000|2021-10-07 13:50:00|13589.5|13583.5|13589.9|13586.9|13593.9|13589.8|13587.8|13583.1|541
1633614900000|2021-10-07 13:55:00|13589.7|13586.7|13589.8|13583.8|13592.8|13588.2|13588.7|13583.6|269
1633615200000|2021-10-07 14:00:00|13589.7|13583.7|13586.8|13580.8|13589.8|13584.3|13583.4|13579.1|400
1633615500000|2021-10-07 14:05:00|13586.9|13580.9|13584.8|13581.8|13587.6|13583|13583.6|13579|361
1633615800000|2021-10-07 14:10:00|13584.7|13581.7|13586|13583|13587.2|13583.1|13583.1|13579.1|348
1633616100000|2021-10-07 14:15:00|13585.9|13582.9|13588.8|13585.8|13590.4|13586|13585.5|13581|412
1633616400000|2021-10-07 14:20:00|13588.7|13585.7|13583.7|13580.7|13591|13586.5|13582|13577.7|439
1633616700000|2021-10-07 14:25:00|13585|13579|13583.3|13577.3|13585.2|13580.9|13580.8|13576.4|468
1633617000000|2021-10-07 14:30:00|13583.2|13577.2|13577.3|13574.3|13583.8|13579.2|13577.2|13572.3|443
1633617300000|2021-10-07 14:35:00|13577.2|13574.2|13580.2|13574.2|13581.4|13576.9|13576.7|13572.1|412
1633617600000|2021-10-07 14:40:00|13580.3|13574.3|13578.5|13575.5|13581.1|13576.7|13577|13572.6|408
1633617900000|2021-10-07 14:45:00|13578.2|13575.2|13576.9|13570.9|13580.1|13575.7|13575.1|13570.4|416
1633618200000|2021-10-07 14:50:00|13577|13571|13581|13575|13581|13576.6|13574.9|13570.3|324
1633618500000|2021-10-07 14:55:00|13579.4|13576.4|13578.8|13572.8|13580.6|13576.4|13577.1|13572.7|275
1633618800000|2021-10-07 15:00:00|13578.9|13572.9|13576.5|13573.5|13580.6|13576.1|13576.4|13571.9|294
1633619100000|2021-10-07 15:05:00|13576.7|13573.7|13581.4|13578.4|13583.4|13579|13574.8|13570.4|239
1633619400000|2021-10-07 15:10:00|13581.5|13578.5|13581.7|13575.7|13583.2|13578.8|13580.4|13575.7|234
1633619700000|2021-10-07 15:15:00|13581.8|13575.8|13582|13579|13584.7|13580|13579.6|13575.3|187
1633620000000|2021-10-07 15:20:00|13581.9|13578.9|13579.4|13576.4|13582.6|13578.9|13579|13574.5|128
1633620300000|2021-10-07 15:25:00|13579.3|13576.3|13581.5|13575.5|13581.6|13577.1|13577.2|13573.2|157
1633620600000|2021-10-07 15:30:00|13579.8|13576.8|13577.1|13574.1|13581|13577|13577|13572.7|172
1633620900000|2021-10-07 15:35:00|13577|13574|13576.9|13570.9|13578.7|13574.7|13574.7|13570.3|262
1633621200000|2021-10-07 15:40:00|13577|13571|13578.1|13575.1|13579.6|13575.1|13575.5|13570.9|178
1633621500000|2021-10-07 15:45:00|13578.2|13575.2|13579.7|13576.7|13581.2|13576.7|13577.8|13573.5|107
1633621800000|2021-10-07 15:50:00|13579.6|13576.6|13578.7|13575.7|13581.2|13577.2|13578.5|13574|129
1633622100000|2021-10-07 15:55:00|13579.3|13576.3|13579.8|13576.8|13581.7|13577.3|13578.6|13573.9|176
1633622400000|2021-10-07 16:00:00|13579.7|13576.7|13581.2|13575.2|13581.7|13577.2|13579.2|13574.8|175
1633622700000|2021-10-07 16:05:00|13579.8|13576.8|13581.8|13578.8|13583.8|13579.3|13579.6|13574.7|197
1633623000000|2021-10-07 16:10:00|13581.9|13578.9|13583.8|13577.8|13585|13580.5|13581.9|13577.4|213
1633623300000|2021-10-07 16:15:00|13583.7|13577.7|13582.6|13579.6|13584.2|13579.8|13581.4|13576.8|155
1633623600000|2021-10-07 16:20:00|13582.7|13579.7|13585.8|13579.8|13585.8|13581.3|13582.5|13578.6|156
1633623900000|2021-10-07 16:25:00|13585.9|13579.9|13586|13580|13586.1|13581.5|13583.9|13579.1|166
1633624200000|2021-10-07 16:30:00|13586.1|13580.1|13586.5|13580.5|13587.2|13582.4|13583.3|13578.8|230
1633624500000|2021-10-07 16:35:00|13586.6|13580.6|13586.9|13580.9|13587.2|13582.7|13585.2|13580|201
1633624800000|2021-10-07 16:40:00|13586.8|13580.8|13587.7|13581.7|13588.3|13583.1|13585.6|13580.8|196
1633625100000|2021-10-07 16:45:00|13587.6|13581.6|13586.2|13583.2|13587.9|13583.4|13585.6|13581|149
1633625400000|2021-10-07 16:50:00|13586.3|13583.3|13588.1|13585.1|13589.8|13585.3|13586.2|13582.6|136
1633625700000|2021-10-07 16:55:00|13588|13585|13587.8|13584.8|13589.8|13585.4|13586.8|13582.5|134
1633626000000|2021-10-07 17:00:00|13589.2|13583.2|13587.8|13584.8|13590|13585.5|13587.6|13583.2|149
1633626300000|2021-10-07 17:05:00|13587.9|13584.9|13588.2|13585.2|13590.8|13586.5|13587.9|13583.4|138
1633626600000|2021-10-07 17:10:00|13588.1|13585.1|13588.1|13585.1|13589.8|13585.3|13587.8|13583.3|83
1633626900000|2021-10-07 17:15:00|13588.2|13585.2|13586|13583|13589.6|13585.3|13585.9|13581.5|111
1633627200000|2021-10-07 17:20:00|13585.9|13582.9|13583.8|13580.8|13587.3|13582.9|13583.7|13579.3|134
1633627500000|2021-10-07 17:25:00|13583.7|13580.7|13584.5|13578.5|13585.6|13581.4|13582.7|13578.2|170
1633627800000|2021-10-07 17:30:00|13584.6|13578.6|13583.3|13580.3|13585|13580.4|13583|13578.5|53
1633628100000|2021-10-07 17:35:00|13584.9|13578.9|13583.8|13580.8|13585.8|13581.4|13583.3|13578.9|97
1633628400000|2021-10-07 17:40:00|13583.7|13580.7|13584.3|13578.3|13584.9|13580.8|13582.6|13578.3|82
1633628700000|2021-10-07 17:45:00|13584.2|13578.2|13583.1|13580.1|13584.9|13581|13582.6|13578.1|92
1633629000000|2021-10-07 17:50:00|13583.2|13580.2|13583.1|13580.1|13584.9|13580.5|13582.9|13578.5|84
1633629300000|2021-10-07 17:55:00|13583|13580|13585|13582|13587.2|13582.5|13583|13578.5|126
1633629600000|2021-10-07 18:00:00|13585.1|13582.1|13589.3|13583.3|13590.6|13586|13585|13580.5|278
1633629900000|2021-10-07 18:05:00|13589.5|13583.5|13589|13586|13591|13586.5|13587.1|13582.7|237
1633630200000|2021-10-07 18:10:00|13589.1|13586.1|13588.9|13585.9|13590.9|13586.8|13588.4|13584.2|132
1633630500000|2021-10-07 18:15:00|13588.8|13585.8|13589.2|13586.2|13590.9|13586.4|13588.8|13584.5|81
1633630800000|2021-10-07 18:20:00|13589.3|13586.3|13590.7|13584.7|13590.8|13586.4|13588.2|13583.8|119
1633631100000|2021-10-07 18:25:00|13589.1|13586.1|13590.4|13587.4|13591.8|13587.5|13589.1|13584.8|102
1633631400000|2021-10-07 18:30:00|13590.3|13587.3|13591.1|13585.1|13593.3|13588.5|13589.2|13584.8|205
1633631700000|2021-10-07 18:35:00|13589.6|13586.6|13590.5|13587.5|13592.1|13587.7|13589.6|13585|116
1633632000000|2021-10-07 18:40:00|13590.4|13587.4|13591.7|13588.7|13592.8|13588.8|13590.4|13586.7|76
1633632300000|2021-10-07 18:45:00|13591.6|13588.6|13592.5|13586.5|13593.7|13588.6|13590.8|13586.3|132
1633632600000|2021-10-07 18:50:00|13592.6|13586.6|13589.8|13586.8|13592.8|13588.3|13589.8|13585.3|129
1633632900000|2021-10-07 18:55:00|13590|13587|13589.3|13583.3|13591.6|13587|13587.5|13582.1|198
1633633200000|2021-10-07 19:00:00|13589.2|13583.2|13590.1|13584.1|13591.3|13585.3|13589.2|13583.2|253
1633633500000|2021-10-07 19:05:00|13590.2|13584.2|13589.3|13583.3|13590.2|13585.5|13588|13583|152
1633633800000|2021-10-07 19:10:00|13589.2|13583.2|13588.9|13582.9|13591|13585.1|13588.1|13582.9|155
1633634100000|2021-10-07 19:15:00|13589.1|13583.1|13587.7|13581.7|13589.4|13583.4|13587.5|13581.5|98
1633634400000|2021-10-07 19:20:00|13586.3|13583.3|13587.5|13581.5|13588.3|13583.3|13586|13581|110
1633634700000|2021-10-07 19:25:00|13587.6|13581.6|13587.4|13581.4|13588.4|13583|13585.9|13581.2|126
1633635000000|2021-10-07 19:30:00|13587.5|13581.5|13587.4|13581.4|13588.3|13583.5|13585.7|13581.2|167
1633635300000|2021-10-07 19:35:00|13587.5|13581.5|13587.6|13581.6|13588.4|13583.7|13585.8|13581.1|199
1633635600000|2021-10-07 19:40:00|13587.5|13581.5|13590|13584|13590|13584|13585.6|13581.1|163
1633635900000|2021-10-07 19:45:00|13590.2|13584.2|13589.4|13583.4|13590.6|13585.9|13588.5|13583.4|234
1633636200000|2021-10-07 19:50:00|13589.5|13583.5|13588.4|13582.4|13590.2|13585.2|13587.9|13582.1|232
1633636500000|2021-10-07 19:55:00|13588.5|13582.5|13588.8|13582.8|13592.1|13587|13587.7|13582.4|303
1633636800000|2021-10-07 20:00:00|13588.9|13582.9|13589.9|13583.9|13590.5|13584.5|13588.8|13582.8|153
1633637100000|2021-10-07 20:05:00|13589.8|13583.8|13589.7|13583.7|13590|13584|13589.5|13583.5|119
1633637400000|2021-10-07 20:10:00|13589.6|13583.6|13589.6|13583.6|13589.7|13583.7|13589|13583|96
1633637700000|2021-10-07 20:15:00|13589.2|13583.2|13586.3|13580.3|13589.4|13583.4|13586.3|13580.3|155
1633638000000|2021-10-07 20:20:00|13586.2|13580.2|13586.1|13580.1|13586.3|13580.3|13585.7|13579.7|100
1633638300000|2021-10-07 20:25:00|13586.3|13580.3|13586|13580|13586.3|13580.3|13585.2|13579.2|97
1633638600000|2021-10-07 20:30:00|13585.9|13579.9|13587.9|13581.9|13588|13582|13585.7|13579.7|91
1633638900000|2021-10-07 20:35:00|13588|13582|13590.2|13584.2|13590.4|13584.4|13587.9|13581.9|129
1633639200000|2021-10-07 20:40:00|13590.1|13584.1|13590.3|13584.3|13590.4|13584.4|13590.1|13584.1|101
1633639500000|2021-10-07 20:45:00|13590.4|13584.4|13592.1|13586.1|13592.4|13586.4|13590.2|13584.2|142
1633639800000|2021-10-07 20:50:00|13592.3|13586.3|13589.6|13583.6|13592.3|13586.3|13585.1|13578.9|279
1633640100000|2021-10-07 20:55:00|13589.8|13583.8|13592.8|13578.8|13593.7|13583.9|13589.4|13577.9|254
1633640400000|2021-10-07 21:00:00|13593.2|13578.2|13592.2|13578.4|13593.3|13578.4|13592.2|13577.9|22
1633640700000|2021-10-07 21:05:00|13591.4|13576.4|13592.9|13577.9|13594.1|13579.1|13591.3|13576.4|70
1633641000000|2021-10-07 21:10:00|13592.8|13577.8|13593.1|13578.1|13594|13579|13591.7|13577.4|106
1633641300000|2021-10-07 21:15:00|13593.3|13578.3|13593.5|13578.5|13594|13579|13591.3|13577.3|75
1633641600000|2021-10-07 21:20:00|13593.6|13578.6|13593.2|13578.2|13594.2|13579.2|13592.5|13577.5|85
1633641900000|2021-10-07 21:25:00|13593.6|13578.6|13592|13577|13593.9|13578.9|13590.6|13575.6|74
1633642200000|2021-10-07 21:30:00|13592.6|13577.6|13592|13577|13593.5|13578.5|13589.2|13575.5|137
1633642500000|2021-10-07 21:35:00|13591.7|13576.7|13590.5|13578.4|13593.5|13578.5|13589.2|13576.1|124
1633642800000|2021-10-07 21:40:00|13592.1|13577.1|13592.2|13577.2|13593.5|13578.5|13588.9|13573.9|107
1633643100000|2021-10-07 21:45:00|13591.6|13576.6|13591.6|13576.6|13593.5|13578.5|13587.5|13573.3|130
1633643400000|2021-10-07 21:50:00|13587.4|13576.5|13592.1|13577.1|13593.5|13578.5|13586.7|13572.7|125
1633643700000|2021-10-07 21:55:00|13592|13577|13590.1|13575.1|13595.4|13580.4|13589.2|13575.1|118
1633644000000|2021-10-07 22:00:00|13591.7|13576.7|13589.2|13580.8|13593.1|13581.7|13587.7|13576.7|239
1633644300000|2021-10-07 22:05:00|13589.5|13580.6|13589|13580.2|13591|13581.4|13587.5|13578.8|146
1633644600000|2021-10-07 22:10:00|13588.8|13580.4|13585.9|13579.9|13588.8|13580.8|13585.7|13578.7|177
1633644900000|2021-10-07 22:15:00|13586|13580|13586.5|13579.7|13587.2|13580.2|13585.9|13578.9|161
1633645200000|2021-10-07 22:20:00|13586.7|13579.4|13585.8|13579.7|13587|13580.1|13585.7|13579.1|96
1633645500000|2021-10-07 22:25:00|13585.7|13579.5|13585.5|13579.5|13586.6|13579.9|13585.3|13578.8|82
1633645800000|2021-10-07 22:30:00|13585.4|13579.4|13585.2|13579.2|13585.8|13579.5|13584.5|13578.5|63
1633646100000|2021-10-07 22:35:00|13584.9|13578.9|13585.4|13579.4|13586|13579.5|13584.9|13578.7|52
1633646400000|2021-10-07 22:40:00|13585.3|13579.3|13585.7|13579.7|13586.1|13580.1|13585.3|13579.3|68
1633646700000|2021-10-07 22:45:00|13585.6|13579.6|13586.5|13580.5|13587|13581|13585.4|13578.5|82
1633647000000|2021-10-07 22:50:00|13586.3|13580.3|13587.1|13581.1|13587.2|13581.2|13586.2|13579.4|87
1633647300000|2021-10-07 22:55:00|13587.3|13581.3|13586.7|13580.7|13587.3|13581.3|13586.1|13579|71
1633647600000|2021-10-07 23:00:00|13586.6|13580.6|13586.7|13580.7|13587.1|13581.1|13586.4|13580.4|85
1633647900000|2021-10-07 23:05:00|13586.6|13580.6|13585.7|13579.7|13586.8|13580.8|13585.2|13579.2|91
1633648200000|2021-10-07 23:10:00|13585.8|13579.8|13585.3|13579.3|13586.4|13580.4|13584.4|13578.4|101
1633648500000|2021-10-07 23:15:00|13585.2|13579.2|13585.3|13579.3|13585.9|13579.9|13585|13579|82
1633648800000|2021-10-07 23:20:00|13585.1|13579.1|13586.7|13580.7|13586.9|13580.9|13585.1|13579.1|83
1633649100000|2021-10-07 23:25:00|13586.8|13580.8|13589.9|13583.9|13590.1|13584.1|13585.2|13580.6|113
1633649400000|2021-10-07 23:30:00|13590.1|13584.1|13587.7|13581.7|13590.1|13585|13587.1|13581.1|78
1633649700000|2021-10-07 23:35:00|13587.6|13581.6|13587.1|13581.1|13587.7|13583.2|13585.5|13581|70
1633650000000|2021-10-07 23:40:00|13587.2|13581.2|13585.1|13579.1|13587.2|13582.6|13583.6|13579.1|44
1633650300000|2021-10-07 23:45:00|13583.6|13580.6|13584.6|13578.6|13586.9|13580.9|13583.6|13578.4|91
1633650600000|2021-10-07 23:50:00|13584.5|13578.5|13580.8|13577.8|13584.5|13579.6|13580.6|13576.2|78
1633650900000|2021-10-07 23:55:00|13580.9|13577.9|13583.1|13577.1|13583.1|13578.6|13580.2|13575.5|108
1633651200000|2021-10-08 00:00:00|13583|13577|13585.5|13579.5|13585.5|13581.1|13582.3|13577|182
1633651500000|2021-10-08 00:05:00|13584.1|13581.1|13585.2|13582.2|13586.8|13582.3|13582.5|13578.2|205
1633651800000|2021-10-08 00:10:00|13585.3|13582.3|13589.3|13583.3|13589.3|13584.7|13585|13580.5|216
1633652100000|2021-10-08 00:15:00|13589.2|13583.2|13588.8|13585.8|13592.2|13587.8|13586.8|13582.5|204
1633652400000|2021-10-08 00:20:00|13588.9|13585.9|13587.2|13584.2|13592.5|13588.2|13587.2|13582.7|194
1633652700000|2021-10-08 00:25:00|13589|13583|13587|13584|13589.5|13585|13586.9|13582.3|216
1633653000000|2021-10-08 00:30:00|13587.2|13584.2|13587.1|13584.1|13589.1|13584.5|13585.7|13581.4|152
1633653300000|2021-10-08 00:35:00|13587.2|13584.2|13584|13581|13589.6|13585|13584|13579.9|191
1633653600000|2021-10-08 00:40:00|13583.9|13580.9|13587.8|13584.8|13589.3|13584.8|13583.6|13579.1|234
1633653900000|2021-10-08 00:45:00|13587.7|13584.7|13584.8|13581.8|13588.8|13584.7|13584.1|13579.6|245
1633654200000|2021-10-08 00:50:00|13586.4|13580.4|13584.4|13578.4|13586.4|13581.6|13582.7|13578.3|220
1633654500000|2021-10-08 00:55:00|13582.8|13579.8|13582.7|13579.7|13584.4|13579.9|13580.3|13576|204
1633654800000|2021-10-08 01:00:00|13584.1|13578.1|13581.7|13578.7|13586.2|13581.8|13580.7|13576.2|354
1633655100000|2021-10-08 01:05:00|13581.8|13578.8|13582.3|13579.3|13584|13579.7|13580.5|13576.1|267
1633655400000|2021-10-08 01:10:00|13582.2|13579.2|13583|13577|13584.2|13579.6|13580.9|13576.4|243
1633655700000|2021-10-08 01:15:00|13583.1|13577.1|13585.1|13579.1|13585.4|13580.5|13580.5|13576|265
1633656000000|2021-10-08 01:20:00|13583.5|13580.5|13585.4|13579.4|13585.6|13581.1|13581.6|13577.4|138
1633656300000|2021-10-08 01:25:00|13585.5|13579.5|13585|13582|13586.9|13583.4|13584.1|13579.5|214
1633656600000|2021-10-08 01:30:00|13584.9|13581.9|13584.3|13581.3|13587|13582.3|13583|13578.7|323
1633656900000|2021-10-08 01:35:00|13584.4|13581.4|13583.9|13580.9|13587.7|13583.2|13582.7|13578.4|375
1633657200000|2021-10-08 01:40:00|13584|13581|13582.3|13576.3|13586|13581.5|13580|13575.6|171
1633657500000|2021-10-08 01:45:00|13582.2|13576.2|13583.3|13577.3|13583.6|13579.2|13579.7|13576|247
1633657800000|2021-10-08 01:50:00|13583.2|13577.2|13582.7|13579.7|13585.8|13581.9|13581.6|13577.2|267
1633658100000|2021-10-08 01:55:00|13582.8|13579.8|13583.5|13580.5|13586|13581.6|13582.4|13577.9|179
1633658400000|2021-10-08 02:00:00|13583.6|13580.6|13583.6|13580.6|13584.6|13581|13580.6|13576.9|241
1633658700000|2021-10-08 02:05:00|13585|13579|13581.8|13578.8|13585.6|13581.3|13581.8|13577.9|265
1633659000000|2021-10-08 02:10:00|13581.9|13578.9|13585.5|13582.5|13587|13582.7|13581.7|13578.4|284
1633659300000|2021-10-08 02:15:00|13585.4|13582.4|13587|13584|13587.7|13584.1|13585|13581.3|307
1633659600000|2021-10-08 02:20:00|13587.1|13584.1|13586|13583|13587.6|13584.4|13584.8|13581.6|141
1633659900000|2021-10-08 02:25:00|13585.9|13582.9|13583.6|13580.6|13586.2|13583.2|13583.3|13578.8|154
1633660200000|2021-10-08 02:30:00|13583.7|13580.7|13582.6|13579.6|13583.9|13580.9|13581.4|13577.7|208
1633660500000|2021-10-08 02:35:00|13582.5|13579.5|13581.1|13578.1|13584.5|13580.2|13580.7|13576.3|242
1633660800000|2021-10-08 02:40:00|13581.5|13578.5|13582|13579|13584.5|13580.1|13581|13576.9|228
1633661100000|2021-10-08 02:45:00|13581.9|13578.9|13581.3|13578.3|13582.2|13578.9|13579.5|13575.6|187
1633661400000|2021-10-08 02:50:00|13580.9|13577.9|13581|13578|13582.8|13578.5|13580|13575.6|209
1633661700000|2021-10-08 02:55:00|13581.1|13578.1|13580.8|13577.8|13582.5|13579.3|13579.8|13575.7|232
1633662000000|2021-10-08 03:00:00|13581.3|13578.3|13580.8|13577.8|13583|13579.1|13580.7|13576.8|139
1633662300000|2021-10-08 03:05:00|13580.7|13577.7|13579.9|13576.9|13582|13577.8|13578.3|13573.8|203
1633662600000|2021-10-08 03:10:00|13580.1|13577.1|13579.9|13576.9|13582.2|13577.7|13579.6|13576.2|142
1633662900000|2021-10-08 03:15:00|13580.1|13577.1|13582.8|13579.8|13584.3|13579.8|13580|13577|175
1633663200000|2021-10-08 03:20:00|13582.7|13579.7|13584.2|13581.2|13585.8|13581.8|13582.5|13579.5|152
1633663500000|2021-10-08 03:25:00|13584.1|13581.1|13586.1|13583.1|13587.1|13583.1|13584.1|13580.1|199
1633663800000|2021-10-08 03:30:00|13586|13583|13587.2|13584.2|13587.5|13584.5|13586|13583|170
1633664100000|2021-10-08 03:35:00|13587.3|13584.3|13584.8|13581.8|13587.6|13584.6|13584.1|13581.1|176
1633664400000|2021-10-08 03:40:00|13584.7|13581.7|13584.3|13581.3|13586.3|13582.6|13583.7|13579.6|191
1633664700000|2021-10-08 03:45:00|13584.4|13581.4|13584.9|13581.9|13587.7|13583.2|13584.2|13579.3|183
1633665000000|2021-10-08 03:50:00|13584.8|13581.8|13584.1|13581.1|13585.9|13581.8|13583.3|13578.4|192
1633665300000|2021-10-08 03:55:00|13584|13581|13584.1|13581.1|13586.6|13582.1|13584|13579.6|132
1633665600000|2021-10-08 04:00:00|13584.2|13581.2|13584.6|13581.6|13586.8|13583|13584.2|13579.9|147
1633665900000|2021-10-08 04:05:00|13584.7|13581.7|13583.3|13580.3|13586.8|13582.2|13583.2|13579.3|169
1633666200000|2021-10-08 04:10:00|13583.2|13580.2|13581.9|13578.9|13585.5|13581.2|13581.8|13577.7|147
1633666500000|2021-10-08 04:15:00|13582|13579|13583.4|13580.4|13585|13580.6|13581.7|13577.4|118
1633666800000|2021-10-08 04:20:00|13583.3|13580.3|13583.1|13580.1|13585|13580.7|13581.8|13577.4|157
1633667100000|2021-10-08 04:25:00|13583|13580|13584.3|13581.3|13586.4|13581.9|13582.9|13578.9|167
1633667400000|2021-10-08 04:30:00|13584.2|13581.2|13584.2|13581.2|13586.2|13581.9|13583.5|13579|166
1633667700000|2021-10-08 04:35:00|13584.3|13581.3|13586.3|13583.3|13587.8|13583.3|13584.1|13580|133
1633668000000|2021-10-08 04:40:00|13587.8|13581.8|13588.4|13582.4|13588.9|13584.5|13585.8|13581.3|173
1633668300000|2021-10-08 04:45:00|13586.9|13583.9|13587.9|13584.9|13589.7|13585.2|13586.8|13582.4|152
1633668600000|2021-10-08 04:50:00|13589.5|13583.5|13590|13584|13590.8|13586.5|13587.8|13583.5|114
1633668900000|2021-10-08 04:55:00|13588.5|13585.5|13589.3|13586.3|13591.4|13587|13587.8|13583.8|144
1633669200000|2021-10-08 05:00:00|13589.2|13586.2|13588|13585|13591|13586.5|13587.4|13583.3|158
1633669500000|2021-10-08 05:05:00|13587.9|13584.9|13588.2|13585.2|13591.1|13586.4|13587.8|13583.6|186
1633669800000|2021-10-08 05:10:00|13588.1|13585.1|13587|13584|13590.2|13585.7|13587|13582.8|157
1633670100000|2021-10-08 05:15:00|13587.1|13584.1|13586.9|13583.9|13589.9|13585.4|13586.9|13583.1|183
1633670400000|2021-10-08 05:20:00|13587.1|13584.1|13585.3|13582.3|13587.1|13584.1|13584.5|13580|211
1633670700000|2021-10-08 05:25:00|13585.2|13582.2|13586.4|13583.4|13588.1|13583.8|13584.7|13580.2|192
1633671000000|2021-10-08 05:30:00|13586.3|13583.3|13584.9|13581.9|13588|13583.5|13584.9|13580.7|216
1633671300000|2021-10-08 05:35:00|13586.4|13580.4|13587.7|13581.7|13587.7|13583.4|13584.6|13580.2|152
1633671600000|2021-10-08 05:40:00|13587.6|13581.6|13585.5|13582.5|13588|13583.4|13584.7|13580.3|116
1633671900000|2021-10-08 05:45:00|13585.6|13582.6|13585.6|13582.6|13587.7|13583.2|13585|13580.6|186
1633672200000|2021-10-08 05:50:00|13585.5|13582.5|13586.3|13583.3|13588.9|13584.3|13585.5|13581.1|195
1633672500000|2021-10-08 05:55:00|13586.2|13583.2|13588.1|13585.1|13589.5|13585.1|13585.2|13581.6|250
1633672800000|2021-10-08 06:00:00|13588|13585|13588.1|13585.1|13589.7|13585.5|13585.3|13581|247
1633673100000|2021-10-08 06:05:00|13588|13585|13587.5|13584.5|13589.5|13586.5|13585.6|13581.7|280
1633673400000|2021-10-08 06:10:00|13587.9|13584.9|13588.7|13582.7|13590.9|13586.8|13586|13582.1|367
1633673700000|2021-10-08 06:15:00|13587.3|13584.3|13588.2|13585.2|13589.8|13585.6|13586.8|13582.4|268
1633674000000|2021-10-08 06:20:00|13588.4|13585.4|13588.1|13585.1|13591.2|13587.2|13587.2|13583|286
1633674300000|2021-10-08 06:25:00|13588.2|13585.2|13588.4|13585.4|13591.1|13587.3|13587.9|13584.3|284
1633674600000|2021-10-08 06:30:00|13588.5|13585.5|13587.5|13584.5|13590.4|13586.1|13587|13583|276
1633674900000|2021-10-08 06:35:00|13587.6|13584.6|13585.7|13582.7|13591|13587.1|13585.4|13581.2|272
1633675200000|2021-10-08 06:40:00|13585.6|13582.6|13586.8|13583.8|13591|13586.6|13585.6|13581.6|266
1633675500000|2021-10-08 06:45:00|13588.4|13582.4|13587.9|13584.9|13590.6|13586.2|13586.7|13582.4|275
1633675800000|2021-10-08 06:50:00|13588|13585|13587.4|13584.4|13590.7|13586.3|13586.9|13582.6|262
1633676100000|2021-10-08 06:55:00|13587.3|13584.3|13587.7|13584.7|13589.9|13585.4|13587|13582.9|228
1633676400000|2021-10-08 07:00:00|13587.4|13584.4|13588.8|13585.8|13590.6|13586.8|13586|13581.5|434
1633676700000|2021-10-08 07:05:00|13588.7|13585.7|13586|13583|13589|13586|13585.1|13580.7|369
1633677000000|2021-10-08 07:10:00|13585.9|13582.9|13589.5|13586.5|13591.6|13587.2|13585.9|13581.9|319
1633677300000|2021-10-08 07:15:00|13589.9|13586.9|13590.1|13587.1|13594.3|13589.8|13589.4|13585.2|440
1633677600000|2021-10-08 07:20:00|13590|13587|13587.9|13584.9|13592.5|13588|13587.1|13582.5|407
1633677900000|2021-10-08 07:25:00|13587.8|13584.8|13589.4|13586.4|13590.5|13586.7|13585.4|13581.7|321
1633678200000|2021-10-08 07:30:00|13589.7|13586.7|13588.5|13585.5|13592.7|13588.1|13588|13583.6|378
1633678500000|2021-10-08 07:35:00|13588.6|13585.6|13589|13586|13590.9|13586.5|13585.7|13581.1|345
1633678800000|2021-10-08 07:40:00|13588.9|13585.9|13584.9|13581.9|13589.9|13586.3|13584.5|13580.3|370
1633679100000|2021-10-08 07:45:00|13584.7|13581.7|13589.3|13583.3|13589.3|13585|13582.7|13578.2|357
1633679400000|2021-10-08 07:50:00|13589.2|13583.2|13587|13584|13590.6|13586.2|13585.3|13580.9|352
1633679700000|2021-10-08 07:55:00|13586.9|13583.9|13586.2|13583.2|13588|13584|13584.9|13580.6|276
1633680000000|2021-10-08 08:00:00|13586.1|13583.1|13588.7|13585.7|13590.9|13586.9|13586.1|13583.1|346
1633680300000|2021-10-08 08:05:00|13588.4|13585.4|13590.2|13584.2|13590.4|13586.9|13587.4|13582.9|341
1633680600000|2021-10-08 08:10:00|13590|13584|13587.9|13584.9|13590.3|13586|13586.9|13582.3|280
1633680900000|2021-10-08 08:15:00|13589.2|13583.2|13588.8|13585.8|13590.8|13586.4|13585.5|13581|285
1633681200000|2021-10-08 08:20:00|13588.7|13585.7|13588.3|13585.3|13590.3|13586.4|13586.8|13582.5|253
1633681500000|2021-10-08 08:25:00|13588.5|13585.5|13588.4|13582.4|13590.1|13585.5|13586|13581.5|228
1633681800000|2021-10-08 08:30:00|13588.2|13582.2|13586.3|13583.3|13588.5|13584|13584.9|13580.3|272
1633682100000|2021-10-08 08:35:00|13586.4|13583.4|13587.2|13581.2|13588.4|13585.2|13585.6|13581.2|146
1633682400000|2021-10-08 08:40:00|13585.7|13582.7|13584.7|13581.7|13587.4|13582.9|13583.9|13579.4|138
1633682700000|2021-10-08 08:45:00|13584.6|13581.6|13580.7|13577.7|13586|13581.6|13580.5|13576.2|305
1633683000000|2021-10-08 08:50:00|13580.8|13577.8|13580|13577|13581.6|13577.8|13579.2|13575.5|254
1633683300000|2021-10-08 08:55:00|13579.9|13576.9|13581.3|13578.3|13582.9|13578.8|13579.6|13576.4|257
1633683600000|2021-10-08 09:00:00|13581.4|13578.4|13577.6|13574.6|13582.9|13579.2|13576.7|13572.3|266
1633683900000|2021-10-08 09:05:00|13577.5|13574.5|13575.7|13572.7|13579.1|13575|13575.1|13570.9|243
1633684200000|2021-10-08 09:10:00|13575.6|13572.6|13576.2|13573.2|13577.7|13573.6|13575.6|13571.1|124
1633684500000|2021-10-08 09:15:00|13576.1|13573.1|13576.8|13573.8|13578|13574|13575.5|13571.7|188
1633684800000|2021-10-08 09:20:00|13576.9|13573.9|13576.5|13573.5|13579|13575|13576.2|13572|221
1633685100000|2021-10-08 09:25:00|13576.6|13573.6|13578.6|13572.6|13580.8|13576.3|13576.5|13572.6|190
1633685400000|2021-10-08 09:30:00|13577.1|13574.1|13578.7|13575.7|13580.4|13576.3|13576.9|13572.8|202
1633685700000|2021-10-08 09:35:00|13578.6|13575.6|13574|13568|13579.1|13575.8|13572.5|13567.8|239
1633686000000|2021-10-08 09:40:00|13574.1|13568.1|13570.5|13567.5|13574.6|13570.2|13570.1|13565.7|267
1633686300000|2021-10-08 09:45:00|13570.6|13567.6|13570.1|13564.1|13572.6|13568.1|13566.9|13562.3|282
1633686600000|2021-10-08 09:50:00|13570|13564|13570.2|13564.2|13570.5|13565.8|13566.8|13562.5|153
1633686900000|2021-10-08 09:55:00|13570.1|13564.1|13569.1|13566.1|13571.4|13567.1|13567.5|13563.1|189
1633687200000|2021-10-08 10:00:00|13569|13566|13569.7|13563.7|13571.2|13567.1|13568.3|13563.6|186
1633687500000|2021-10-08 10:05:00|13569.6|13563.6|13564.6|13561.6|13569.8|13565.2|13564.6|13560.1|231
1633687800000|2021-10-08 10:10:00|13564.7|13561.7|13563|13557|13567.3|13562.7|13561.7|13556.3|286
1633688100000|2021-10-08 10:15:00|13562.9|13556.9|13562.7|13556.7|13563.4|13558.2|13559.6|13554.9|174
1633688400000|2021-10-08 10:20:00|13562.6|13556.6|13561|13555|13562.7|13558.2|13559.1|13554.5|181
1633688700000|2021-10-08 10:25:00|13561.3|13555.3|13562.2|13556.2|13562.4|13557.8|13559.9|13555.3|130
1633689000000|2021-10-08 10:30:00|13562.1|13556.1|13560.8|13554.8|13562.5|13557.7|13559.6|13554.8|166
1633689300000|2021-10-08 10:35:00|13560.9|13554.9|13561.8|13555.8|13562.5|13557.8|13560.5|13554.8|132
1633689600000|2021-10-08 10:40:00|13561.7|13555.7|13563.2|13557.2|13563.6|13559.1|13560.4|13555.7|163
1633689900000|2021-10-08 10:45:00|13563.3|13557.3|13561.1|13558.1|13563.9|13559|13561|13556.5|182
1633690200000|2021-10-08 10:50:00|13561.2|13558.2|13563.4|13557.4|13563.6|13559.1|13560.7|13556.2|142
1633690500000|2021-10-08 10:55:00|13563.5|13557.5|13562.3|13559.3|13563.9|13559.4|13561.9|13557.3|130
1633690800000|2021-10-08 11:00:00|13562.2|13559.2|13561.5|13558.5|13564.5|13560.1|13561.5|13557.2|182
1633691100000|2021-10-08 11:05:00|13561.6|13558.6|13564.4|13558.4|13564.6|13559.6|13561|13556.5|193
1633691400000|2021-10-08 11:10:00|13562.9|13559.9|13561.6|13558.6|13564.3|13559.9|13561.4|13557.3|157
1633691700000|2021-10-08 11:15:00|13563.1|13557.1|13560.4|13557.4|13563.3|13558.8|13560.4|13555.9|176
1633692000000|2021-10-08 11:20:00|13560.3|13557.3|13561.2|13558.2|13562.8|13558.5|13560|13555.4|177
1633692300000|2021-10-08 11:25:00|13561.4|13558.4|13561.1|13558.1|13562.7|13558.4|13560.2|13555.7|131
1633692600000|2021-10-08 11:30:00|13561|13558|13560.9|13557.9|13562.8|13558.4|13560.7|13556.1|105
1633692900000|2021-10-08 11:35:00|13560.8|13557.8|13561.9|13558.9|13563.6|13559.3|13560.5|13556.2|175
1633693200000|2021-10-08 11:40:00|13562|13559|13560.4|13557.4|13563.2|13559.1|13560.2|13556.1|152
1633693500000|2021-10-08 11:45:00|13560.3|13557.3|13563|13557|13563.5|13559.1|13560|13555.7|259
1633693800000|2021-10-08 11:50:00|13561.5|13558.5|13560.7|13557.7|13563.4|13559|13560.3|13555.8|217
1633694100000|2021-10-08 11:55:00|13560.8|13557.8|13557.9|13554.9|13562.4|13558|13557.8|13553.3|196
1633694400000|2021-10-08 12:00:00|13558|13555|13558.5|13555.5|13560.9|13556.6|13558|13553.7|199
1633694700000|2021-10-08 12:05:00|13558.6|13555.6|13557.8|13554.8|13560.5|13556.2|13557.2|13553|209
1633695000000|2021-10-08 12:10:00|13558|13555|13556|13553|13560.1|13555.4|13555.5|13550.9|316
1633695300000|2021-10-08 12:15:00|13556.1|13553.1|13555.3|13552.3|13558.5|13554|13553.3|13548.9|267
1633695600000|2021-10-08 12:20:00|13555.4|13552.4|13559.7|13553.7|13561.5|13556.9|13555.3|13551|279
1633695900000|2021-10-08 12:25:00|13560|13554|13557.8|13542.8|13560.5|13555|13555.3|13540.4|330
1633696200000|2021-10-08 12:30:00|13556.8|13541.8|13551.4|13545.4|13562.1|13554.4|13545.7|13535.9|846
1633696500000|2021-10-08 12:35:00|13551.1|13545.1|13535.5|13529.5|13553.1|13547.1|13533.5|13527.5|767
1633696800000|2021-10-08 12:40:00|13535.6|13529.6|13538.5|13532.5|13541.7|13535.7|13533.6|13527.6|524
1633697100000|2021-10-08 12:45:00|13538.6|13532.6|13548|13542|13548.4|13542.4|13534.7|13528.7|689
1633697400000|2021-10-08 12:50:00|13548.1|13542.1|13545.8|13539.8|13548.4|13542.4|13541|13535.9|492
1633697700000|2021-10-08 12:55:00|13545.9|13539.9|13540.9|13534.9|13545.9|13539.9|13535.6|13530.7|507
1633698000000|2021-10-08 13:00:00|13540.7|13534.7|13539.3|13533.3|13542.7|13537.4|13538.2|13533.2|537
1633698300000|2021-10-08 13:05:00|13539.4|13533.4|13540|13534|13541.8|13537.2|13536|13531.1|487
1633698600000|2021-10-08 13:10:00|13540.2|13534.2|13540.5|13537.5|13542.5|13537.7|13537.4|13532|505
1633698900000|2021-10-08 13:15:00|13542|13536|13548|13542|13548|13543.4|13540.6|13535.9|452
1633699200000|2021-10-08 13:20:00|13548.3|13542.3|13545.4|13539.4|13551.1|13546.1|13543.5|13538.7|361
1633699500000|2021-10-08 13:25:00|13545.5|13539.5|13549.4|13546.4|13550.8|13546.4|13544.1|13539.5|378
1633699800000|2021-10-08 13:30:00|13550.7|13544.7|13555.6|13549.6|13556.4|13551.1|13548.1|13543.6|562
1633700100000|2021-10-08 13:35:00|13555.7|13549.7|13554.5|13548.5|13557.3|13552.8|13552.5|13547.6|420
1633700400000|2021-10-08 13:40:00|13554.4|13548.4|13552.8|13546.8|13554.6|13549.9|13547.9|13543.4|548
1633700700000|2021-10-08 13:45:00|13553.1|13547.1|13552.3|13549.3|13557.5|13553|13549.9|13544.8|505
1633701000000|2021-10-08 13:50:00|13553.6|13547.6|13547.5|13541.5|13555.3|13550.2|13547|13541|538
1633701300000|2021-10-08 13:55:00|13547.4|13541.4|13547.2|13544.2|13551|13546.5|13544.9|13539.5|387
1633701600000|2021-10-08 14:00:00|13547.4|13544.4|13546.6|13540.6|13549.3|13544.7|13544.5|13540|598
1633701900000|2021-10-08 14:05:00|13545.1|13542.1|13547.8|13544.8|13550.3|13545.6|13544.5|13540.2|595
1633702200000|2021-10-08 14:10:00|13547.9|13544.9|13548.1|13545.1|13552.5|13548|13546.7|13542.3|321
1633702500000|2021-10-08 14:15:00|13549.6|13543.6|13546.4|13543.4|13551.4|13546.6|13544.5|13540|422
1633702800000|2021-10-08 14:20:00|13546.3|13543.3|13548.4|13545.4|13550.7|13545.9|13546.2|13541.7|422
1633703100000|2021-10-08 14:25:00|13548.5|13545.5|13546.7|13543.7|13550.2|13545.6|13546|13541.2|336
1633703400000|2021-10-08 14:30:00|13546.6|13543.6|13549.7|13546.7|13550.3|13546.7|13545.8|13541.4|416
1633703700000|2021-10-08 14:35:00|13549.6|13546.6|13547.7|13544.7|13551.3|13546.8|13547.2|13542.8|398
1633704000000|2021-10-08 14:40:00|13547.8|13544.8|13547.6|13544.6|13553.6|13549|13546.4|13542|569
1633704300000|2021-10-08 14:45:00|13547.7|13544.7|13551.4|13545.4|13551.4|13546.8|13545.4|13540.5|587
1633704600000|2021-10-08 14:50:00|13551.3|13545.3|13546.4|13543.4|13551.9|13546.7|13545.6|13541.2|442
1633704900000|2021-10-08 14:55:00|13546.3|13543.3|13544.8|13541.8|13548.6|13544.1|13543.8|13538.7|426
1633705200000|2021-10-08 15:00:00|13544.9|13541.9|13545|13539|13546.5|13541.9|13542.4|13537.8|355
1633705500000|2021-10-08 15:05:00|13545.1|13539.1|13545.8|13539.8|13546.8|13542.3|13543.1|13538.6|217
1633705800000|2021-10-08 15:10:00|13545.9|13539.9|13543.7|13537.7|13546.5|13541.9|13542.7|13537.6|224
1633706100000|2021-10-08 15:15:00|13543.8|13537.8|13542.1|13536.1|13544.4|13539.9|13540.7|13535.7|371
1633706400000|2021-10-08 15:20:00|13542|13536|13545.8|13542.8|13548.4|13543.5|13540.5|13535.7|346
1633706700000|2021-10-08 15:25:00|13545.9|13542.9|13549.5|13543.5|13550.7|13546.1|13545.9|13541.3|320
1633707000000|2021-10-08 15:30:00|13549.6|13543.6|13553|13547|13553.5|13548.3|13549.2|13543.5|354
1633707300000|2021-10-08 15:35:00|13552.9|13546.9|13553.1|13547.1|13553.7|13548.1|13551.1|13545.5|289
1633707600000|2021-10-08 15:40:00|13553.2|13547.2|13553.3|13547.3|13555.2|13549.2|13550.7|13546.1|167
1633707900000|2021-10-08 15:45:00|13553.2|13547.2|13552.8|13546.8|13554.4|13549.5|13550.9|13546.3|247
1633708200000|2021-10-08 15:50:00|13552.7|13546.7|13548.6|13542.6|13553.1|13548|13547.8|13542.4|322
1633708500000|2021-10-08 15:55:00|13548.5|13542.5|13550.8|13544.8|13551.6|13546.4|13545.5|13540.8|237
1633708800000|2021-10-08 16:00:00|13549.2|13546.2|13554.3|13548.3|13554.8|13549.4|13549.2|13544.7|278
1633709100000|2021-10-08 16:05:00|13554.2|13548.2|13551.8|13545.8|13555|13549|13550.2|13545.3|234
1633709400000|2021-10-08 16:10:00|13551.9|13545.9|13554.1|13548.1|13554.6|13548.9|13550.4|13545.8|277
1633709700000|2021-10-08 16:15:00|13554.2|13548.2|13554.7|13548.7|13555.7|13550.4|13553|13547.7|258
1633710000000|2021-10-08 16:20:00|13554.6|13548.6|13554.9|13548.9|13555.7|13550.6|13553|13548.5|176
1633710300000|2021-10-08 16:25:00|13555|13549|13558.5|13552.5|13558.7|13552.7|13553.5|13549|207
1633710600000|2021-10-08 16:30:00|13558.6|13552.6|13555.3|13552.3|13559.7|13555|13555.1|13549.9|242
1633710900000|2021-10-08 16:35:00|13555.2|13552.2|13554.2|13548.2|13556.8|13552.3|13552.9|13547.8|175
1633711200000|2021-10-08 16:40:00|13552.8|13549.8|13552.7|13549.7|13554.5|13550|13551.9|13547.5|153
1633711500000|2021-10-08 16:45:00|13552.8|13549.8|13552.7|13549.7|13555.1|13550.5|13552.6|13548.1|159
1633711800000|2021-10-08 16:50:00|13552.6|13549.6|13552.8|13549.8|13555.3|13550.8|13552.3|13547.7|183
1633712100000|2021-10-08 16:55:00|13552.9|13549.9|13554.4|13548.4|13555.4|13550.9|13552.1|13547.8|187
1633712400000|2021-10-08 17:00:00|13554.3|13548.3|13556|13550|13556|13550.4|13552.8|13548.2|189
1633712700000|2021-10-08 17:05:00|13556.1|13550.1|13556.6|13550.6|13557.1|13552.4|13554.1|13549.4|197
1633713000000|2021-10-08 17:10:00|13556.7|13550.7|13554.9|13551.9|13557.3|13552.3|13554.8|13550.1|183
1633713300000|2021-10-08 17:15:00|13554.8|13551.8|13559.8|13553.8|13559.9|13554.1|13554.7|13550.2|202
1633713600000|2021-10-08 17:20:00|13559.7|13553.7|13559.1|13553.1|13560|13555.1|13557.8|13552.6|155
1633713900000|2021-10-08 17:25:00|13559|13553|13555.8|13549.8|13559.2|13553.2|13553.9|13549.4|160
1633714200000|2021-10-08 17:30:00|13555.7|13549.7|13555|13549|13556.9|13551.8|13553.1|13548.6|183
1633714500000|2021-10-08 17:35:00|13553.4|13550.4|13553.9|13550.9|13555.8|13551.2|13553.4|13548.9|102
1633714800000|2021-10-08 17:40:00|13554.1|13551.1|13556.2|13550.2|13556.4|13551.6|13553.5|13549.1|110
1633715100000|2021-10-08 17:45:00|13556|13550|13553|13547|13556.1|13551.8|13552.9|13547|125
1633715400000|2021-10-08 17:50:00|13553.1|13547.1|13552.3|13546.3|13553.3|13548|13550.9|13546.1|88
1633715700000|2021-10-08 17:55:00|13552.2|13546.2|13551.1|13545.1|13552.2|13547.6|13549.6|13545|170
1633716000000|2021-10-08 18:00:00|13551.2|13545.2|13547.9|13541.9|13551.3|13547|13547.8|13541.8|218
1633716300000|2021-10-08 18:05:00|13547.8|13541.8|13548.1|13542.1|13548.5|13542.5|13547.5|13541.5|137
1633716600000|2021-10-08 18:10:00|13548.2|13542.2|13548.1|13542.1|13548.8|13543.7|13546.7|13541.1|176
1633716900000|2021-10-08 18:15:00|13546.7|13543.7|13547.4|13541.4|13548.3|13543.7|13545.1|13540.5|155
1633717200000|2021-10-08 18:20:00|13547.3|13541.3|13547.4|13541.4|13547.8|13543|13545.2|13540.3|130
1633717500000|2021-10-08 18:25:00|13547.3|13541.3|13547.9|13541.9|13548.2|13543.1|13545.7|13541.1|134
1633717800000|2021-10-08 18:30:00|13547.8|13541.8|13547.2|13541.2|13547.9|13542.9|13545.5|13540.6|117
1633718100000|2021-10-08 18:35:00|13547.3|13541.3|13547.4|13541.4|13548.5|13543.9|13546.1|13541.2|114
1633718400000|2021-10-08 18:40:00|13547.5|13541.5|13547.1|13541.1|13547.5|13542.8|13545.4|13540.7|113
1633718700000|2021-10-08 18:45:00|13547|13541|13547.2|13541.2|13548.2|13543.3|13545.3|13540.7|109
1633719000000|2021-10-08 18:50:00|13547.3|13541.3|13548.2|13542.2|13548.4|13543.6|13545.7|13541.1|178
1633719300000|2021-10-08 18:55:00|13548.1|13542.1|13547.5|13541.5|13548.5|13542.7|13545.2|13540.4|189
1633719600000|2021-10-08 19:00:00|13547.4|13541.4|13547.6|13541.6|13548.2|13542.2|13547.2|13541.2|165
1633719900000|2021-10-08 19:05:00|13547.5|13541.5|13547.1|13541.1|13548.9|13542.9|13546.4|13540.4|138
1633720200000|2021-10-08 19:10:00|13547|13541|13548.2|13542.2|13548.7|13542.7|13546.8|13540.8|132
1633720500000|2021-10-08 19:15:00|13548.3|13542.3|13548.3|13542.3|13549.2|13543.2|13548|13542|80
1633720800000|2021-10-08 19:20:00|13548.4|13542.4|13549|13543|13549.4|13543.4|13548.2|13542.2|152
1633721100000|2021-10-08 19:25:00|13548.9|13542.9|13549.2|13543.2|13549.5|13544.7|13547.7|13542.8|127
1633721400000|2021-10-08 19:30:00|13549.3|13543.3|13549.3|13543.3|13549.5|13543.5|13548.8|13542.8|120
1633721700000|2021-10-08 19:35:00|13549.2|13543.2|13550.9|13544.9|13551.3|13545.3|13549.2|13543.2|112
1633722000000|2021-10-08 19:40:00|13551.1|13545.1|13550.5|13544.5|13551.8|13547.1|13550.1|13544.4|108
1633722300000|2021-10-08 19:45:00|13550.6|13544.6|13552.2|13546.2|13552.3|13546.3|13548.8|13544.2|116
1633722600000|2021-10-08 19:50:00|13552.3|13546.3|13553.2|13547.2|13553.4|13547.9|13550.9|13546.1|173
1633722900000|2021-10-08 19:55:00|13553.1|13547.1|13552.4|13546.4|13553.3|13548.4|13550.9|13544.9|205
1633723200000|2021-10-08 20:00:00|13552.5|13546.5|13554.1|13548.1|13554.1|13548.1|13552.3|13546.3|133
1633723500000|2021-10-08 20:05:00|13553.9|13547.9|13553.9|13547.9|13554.3|13548.3|13553.3|13547.3|106
1633723800000|2021-10-08 20:10:00|13554|13548|13554.3|13548.3|13554.4|13549.7|13552.7|13547.4|96
1633724100000|2021-10-08 20:15:00|13554.2|13548.2|13554.1|13548.1|13554.4|13548.4|13553.5|13547.5|172
1633724400000|2021-10-08 20:20:00|13553.9|13547.9|13550.7|13544.7|13554.1|13548.1|13544.2|13538|253
1633724700000|2021-10-08 20:25:00|13550.8|13544.8|13550.7|13544.7|13551.8|13545.8|13550.6|13544.6|179
1633725000000|2021-10-08 20:30:00|13550.8|13544.8|13551.3|13545.3|13551.4|13545.4|13550.3|13544.3|291
1633725300000|2021-10-08 20:35:00|13551|13545|13551|13545|13551.9|13545.9|13550.6|13544.6|166
1633725600000|2021-10-08 20:40:00|13550.8|13544.8|13556.7|13550.7|13563.3|13552.2|13548.2|13535.7|603
1633725900000|2021-10-08 20:45:00|13556.4|13550.4|13559.3|13548.4|13561.8|13551.8|13556.2|13543.6|278
1633726200000|2021-10-08 20:50:00|13558.9|13544.1|13555.5|13540.5|13559.7|13544.7|13549.5|13534.5|684
1633726500000|2021-10-08 20:55:00|13555.4|13540.4|13553.1|13538.1|13555.9|13540.9|13548.2|13533.2|310
1633896000000|2021-10-10 20:00:00|13557.8|13536.8|13557.8|13536.8|13557.8|13536.8|13557.8|13536.8|1
1633896300000|2021-10-10 20:05:00|13558.5|13537.5|13558.5|13537.5|13558.5|13537.5|13556.9|13535.9|6
1633896600000|2021-10-10 20:10:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|11
1633896900000|2021-10-10 20:15:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|2
1633897200000|2021-10-10 20:20:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|8
1633897500000|2021-10-10 20:25:00|13557.8|13536.8|13558.5|13537.5|13559.5|13538.5|13557.8|13536.8|15
1633897800000|2021-10-10 20:30:00|13557.8|13536.8|13558.5|13537.5|13558.7|13537.7|13557.8|13536.8|17
1633898100000|2021-10-10 20:35:00|13557.8|13536.8|13557.8|13536.8|13558.5|13537.5|13557.8|13536.8|9
1633898400000|2021-10-10 20:40:00|13558.5|13537.5|13558.5|13537.5|13558.5|13537.5|13558.3|13537.3|3
1633898700000|2021-10-10 20:45:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|2
1633899000000|2021-10-10 20:50:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|7
1633899300000|2021-10-10 20:55:00|13557.8|13536.8|13558.5|13537.5|13558.5|13537.5|13557.8|13536.8|4
1633899600000|2021-10-10 21:00:00|13557.8|13536.8|13553.2|13543.2|13558.5|13543.3|13552.6|13536.8|21
1633899900000|2021-10-10 21:05:00|13552.4|13542.4|13552.2|13542.2|13553.3|13543.3|13547.4|13537.4|42
1633900200000|2021-10-10 21:10:00|13552.9|13542.9|13553.6|13543.6|13553.9|13543.9|13549.6|13539.6|36
1633900500000|2021-10-10 21:15:00|13553.9|13543.9|13552.8|13542.8|13553.9|13543.9|13552.6|13542.6|66
1633900800000|2021-10-10 21:20:00|13552.9|13542.9|13553.3|13543.3|13553.7|13543.7|13552.7|13542.7|64
1633901100000|2021-10-10 21:25:00|13553.6|13543.6|13553.2|13543.2|13553.6|13543.6|13551.2|13541.2|80
1633901400000|2021-10-10 21:30:00|13553.1|13543.1|13554.4|13544.4|13555.5|13545.5|13550.9|13540.9|107
1633901700000|2021-10-10 21:35:00|13554.1|13544.1|13555|13545|13555.9|13545.9|13552.5|13542.5|107
1633902000000|2021-10-10 21:40:00|13554.8|13544.8|13553.4|13543.4|13555.9|13545.9|13548|13538|94
1633902300000|2021-10-10 21:45:00|13555|13545|13552.1|13542.1|13556.3|13546.3|13551.1|13541.1|85
1633902600000|2021-10-10 21:50:00|13554.4|13544.4|13553|13543|13555.7|13545.7|13551.2|13541.2|122
1633902900000|2021-10-10 21:55:00|13553.2|13543.2|13553|13543|13555.4|13545.4|13548.1|13538.1|131
1633903200000|2021-10-10 22:00:00|13553.3|13543.3|13559.2|13549.2|13560|13550|13552.1|13542.1|186
1633903500000|2021-10-10 22:05:00|13559.6|13549.6|13558.9|13548.9|13559.6|13550.5|13556|13547.9|171
1633903800000|2021-10-10 22:10:00|13558.7|13548.7|13558.5|13548.5|13559.3|13549.4|13555.7|13547.6|173
1633904100000|2021-10-10 22:15:00|13558.1|13548.2|13558.7|13548.7|13559.7|13549.7|13556.9|13547.6|152
1633904400000|2021-10-10 22:20:00|13558.5|13548.5|13554.7|13547.7|13558.8|13549.2|13553.5|13546.2|180
1633904700000|2021-10-10 22:25:00|13554.1|13547.9|13554|13546.5|13556.7|13548.1|13552.6|13544.8|216
1633905000000|2021-10-10 22:30:00|13552.8|13546.8|13552.4|13546.4|13554.3|13546.9|13552|13544.6|205
1633905300000|2021-10-10 22:35:00|13552.3|13546.3|13552.2|13546.2|13554.2|13546.5|13552|13544.2|159
1633905600000|2021-10-10 22:40:00|13553|13545.4|13551.9|13545.9|13554.2|13546.5|13551.7|13544.2|120
1633905900000|2021-10-10 22:45:00|13551.8|13545.8|13552.2|13546.2|13554.2|13547|13551.8|13544.2|100
1633906200000|2021-10-10 22:50:00|13554.1|13544.4|13553.7|13547.7|13554.4|13547.7|13552.1|13544.4|93
1633906500000|2021-10-10 22:55:00|13553.6|13547.6|13553.9|13547.9|13554|13548|13553.5|13547.1|92
1633906800000|2021-10-10 23:00:00|13554.1|13548.1|13553.4|13547.4|13554.1|13548.1|13553.4|13547.4|78
1633907100000|2021-10-10 23:05:00|13553.7|13547.7|13553.9|13547.9|13554.1|13549.4|13552.3|13547.4|64
1633907400000|2021-10-10 23:10:00|13553.8|13547.8|13553.4|13547.4|13553.9|13549.3|13552.1|13547.3|78
1633907700000|2021-10-10 23:15:00|13553.5|13547.5|13553.7|13547.7|13553.8|13548.9|13551.9|13547.4|72
1633908000000|2021-10-10 23:20:00|13553.5|13547.5|13553.5|13547.5|13553.7|13549|13551.8|13547.2|61
1633908300000|2021-10-10 23:25:00|13553.7|13547.7|13553.3|13547.3|13553.7|13548.8|13551.8|13547.3|55
1633908600000|2021-10-10 23:30:00|13553.4|13547.4|13553.6|13547.6|13553.6|13549|13552|13547.3|56
1633908900000|2021-10-10 23:35:00|13553.5|13547.5|13555.9|13549.9|13557.6|13551.6|13551.9|13547.4|116
1633909200000|2021-10-10 23:40:00|13555.8|13549.8|13555.7|13549.7|13557.2|13551.2|13555.2|13549.2|159
1633909500000|2021-10-10 23:45:00|13555.8|13549.8|13556.2|13550.2|13557.3|13551.3|13555.7|13549.7|138
1633909800000|2021-10-10 23:50:00|13556.3|13550.3|13557.1|13551.1|13557.2|13551.2|13555.4|13549.4|144
1633910100000|2021-10-10 23:55:00|13557|13551|13556.3|13550.3|13557.1|13551.1|13555.4|13549.4|139
1633910400000|2021-10-11 00:00:00|13556.2|13550.2|13551|13545|13556.6|13550.6|13549.4|13544.3|234
1633910700000|2021-10-11 00:05:00|13550.9|13544.9|13546|13540|13551|13545|13544.7|13539.2|230
1633911000000|2021-10-11 00:10:00|13545.9|13539.9|13544.5|13538.5|13546.7|13542.1|13543|13538.5|115
1633911300000|2021-10-11 00:15:00|13544.6|13538.6|13541.3|13535.3|13544.8|13540.3|13540.2|13535.1|137
1633911600000|2021-10-11 00:20:00|13541.4|13535.4|13531.3|13525.3|13541.5|13535.5|13531.2|13525.2|270
1633911900000|2021-10-11 00:25:00|13531.2|13525.2|13527.1|13524.1|13531.3|13525.3|13526.4|13521.9|125
1633912200000|2021-10-11 00:30:00|13527|13524|13526.4|13523.4|13528.5|13524.1|13525.9|13521.5|140
1633912500000|2021-10-11 00:35:00|13526.5|13523.5|13528.1|13522.1|13528.4|13523.6|13525.5|13520.5|90
1633912800000|2021-10-11 00:40:00|13528.2|13522.2|13528|13522|13528.6|13524|13526.5|13521.8|82
1633913100000|2021-10-11 00:45:00|13528.1|13522.1|13527.9|13521.9|13528.1|13523.3|13524.6|13520|113
1633913400000|2021-10-11 00:50:00|13527.8|13521.8|13527.5|13521.5|13528.5|13523.9|13526|13521.5|85
1633913700000|2021-10-11 00:55:00|13527.6|13521.6|13528.3|13522.3|13528.5|13524.1|13525.9|13521.5|69
1633914000000|2021-10-11 01:00:00|13528.4|13522.4|13530.8|13524.8|13532.8|13528.3|13528.1|13522.3|252
1633914300000|2021-10-11 01:05:00|13530.7|13524.7|13529.7|13523.7|13531.3|13526.8|13527.9|13523.4|159
1633914600000|2021-10-11 01:10:00|13529.8|13523.8|13530.5|13524.5|13531.3|13526.6|13528.3|13523.7|122
1633914900000|2021-10-11 01:15:00|13530.4|13524.4|13529.9|13523.9|13531.2|13526.1|13528.3|13523.5|210
1633915200000|2021-10-11 01:20:00|13530|13524|13528.7|13522.7|13530|13525.4|13526.2|13521.7|168
1633915500000|2021-10-11 01:25:00|13528.6|13522.6|13530|13524|13530.2|13525.7|13526.2|13521.7|142
1633915800000|2021-10-11 01:30:00|13530.1|13524.1|13530.7|13524.7|13533.5|13528.4|13527.5|13522.8|346
1633916100000|2021-10-11 01:35:00|13530.6|13524.6|13526.6|13523.6|13530.7|13526.3|13525.8|13521.3|264
1633916400000|2021-10-11 01:40:00|13526.7|13523.7|13531.7|13528.7|13533.2|13528.8|13526.7|13522.2|286
1633916700000|2021-10-11 01:45:00|13533.2|13527.2|13533.8|13527.8|13534.3|13529.8|13530.2|13525.8|222
1633917000000|2021-10-11 01:50:00|13532.3|13529.3|13531|13528|13533.6|13529.3|13529.7|13525.2|170
1633917300000|2021-10-11 01:55:00|13530.9|13527.9|13531.9|13528.9|13533.7|13529.3|13530.7|13526.1|196
1633917600000|2021-10-11 02:00:00|13532|13529|13533.4|13530.4|13535.4|13531|13530.8|13526.3|127
1633917900000|2021-10-11 02:05:00|13533.5|13530.5|13535.2|13529.2|13535.6|13531.1|13532.8|13528.4|123
1633918200000|2021-10-11 02:10:00|13535.3|13529.3|13533.9|13530.9|13535.3|13531|13533|13528.6|115
1633918500000|2021-10-11 02:15:00|13534|13531|13533.6|13530.6|13535.5|13531|13533.3|13528.8|90
1633918800000|2021-10-11 02:20:00|13533.5|13530.5|13533.8|13530.8|13536.3|13531.8|13532.8|13528.6|151
1633919100000|2021-10-11 02:25:00|13534.4|13531.4|13535.8|13532.8|13537.5|13533|13534.3|13529.8|100
1633919400000|2021-10-11 02:30:00|13535.9|13532.9|13535.2|13532.2|13537.6|13533.1|13534.9|13530.5|151
1633919700000|2021-10-11 02:35:00|13535.1|13532.1|13537.5|13531.5|13538.2|13533.8|13534.8|13530.6|150
1633920000000|2021-10-11 02:40:00|13535.9|13532.9|13534.3|13531.3|13537.1|13532.9|13534.1|13529.7|105
1633920300000|2021-10-11 02:45:00|13535.8|13529.8|13532.1|13529.1|13535.8|13531.2|13531.6|13527.3|131
1633920600000|2021-10-11 02:50:00|13532|13529|13537.2|13531.2|13537.6|13533.1|13531.7|13527.6|190
1633920900000|2021-10-11 02:55:00|13537.3|13531.3|13539.7|13533.7|13539.7|13534.5|13535.3|13530.7|170
1633921200000|2021-10-11 03:00:00|13539.6|13533.6|13542.8|13536.8|13544.1|13539.7|13539.5|13533.5|157
1633921500000|2021-10-11 03:05:00|13543|13537|13539.8|13536.8|13543|13538.6|13539.5|13535.1|118
1633921800000|2021-10-11 03:10:00|13539.9|13536.9|13540|13537|13541.5|13537.2|13538.4|13533.9|132
1633922100000|2021-10-11 03:15:00|13540.1|13537.1|13539|13536|13541.7|13537.2|13539|13534.6|71
1633922400000|2021-10-11 03:20:00|13538.9|13535.9|13540.3|13537.3|13541.4|13537.3|13538.6|13534|107
1633922700000|2021-10-11 03:25:00|13540.4|13537.4|13541.8|13535.8|13542.6|13538.2|13540|13535.6|161
1633923000000|2021-10-11 03:30:00|13541.9|13535.9|13541|13538|13543.7|13539.3|13540.1|13535.6|140
1633923300000|2021-10-11 03:35:00|13541.1|13538.1|13542.6|13539.6|13544|13539.8|13540.1|13535.8|122
1633923600000|2021-10-11 03:40:00|13542.5|13539.5|13546.8|13540.8|13547.4|13543|13542.4|13538.1|162
1633923900000|2021-10-11 03:45:00|13547|13541|13548|13545|13550.2|13546|13546.9|13540.9|209
1633924200000|2021-10-11 03:50:00|13548.1|13545.1|13549.8|13543.8|13550.1|13545.9|13547.1|13542.6|153
1633924500000|2021-10-11 03:55:00|13548.3|13545.3|13548.7|13542.7|13550|13545.5|13547.2|13542.6|119
1633924800000|2021-10-11 04:00:00|13548.6|13542.6|13547.6|13544.6|13550.2|13545.8|13547.1|13542.6|121
1633925100000|2021-10-11 04:05:00|13547.7|13544.7|13550.1|13544.1|13550.4|13545.9|13547.1|13542.7|88
1633925400000|2021-10-11 04:10:00|13548.6|13545.6|13549.7|13543.7|13550.2|13545.6|13547.9|13543.3|63
1633925700000|2021-10-11 04:15:00|13549.6|13543.6|13548.9|13545.9|13550.4|13546|13547.2|13542.8|93
1633926000000|2021-10-11 04:20:00|13548.8|13545.8|13548.6|13545.6|13550.3|13545.9|13548.5|13544.1|80
1633926300000|2021-10-11 04:25:00|13550.1|13544.1|13548.6|13545.6|13550.3|13545.7|13548.3|13544|72
1633926600000|2021-10-11 04:30:00|13548.7|13545.7|13548.5|13545.5|13550.2|13545.7|13548.5|13543.9|51
1633926900000|2021-10-11 04:35:00|13548.6|13545.6|13548.7|13545.7|13550.2|13545.8|13548.5|13544.1|44
1633927200000|2021-10-11 04:40:00|13548.6|13545.6|13548.3|13545.3|13550.2|13545.8|13548.3|13544|61
1633927500000|2021-10-11 04:45:00|13548.2|13545.2|13549.2|13543.2|13549.8|13545.3|13547.1|13542.7|94
1633927800000|2021-10-11 04:50:00|13547.6|13544.6|13547.9|13544.9|13549.7|13545.2|13547.1|13542.8|77
1633928100000|2021-10-11 04:55:00|13547.8|13544.8|13546.9|13543.9|13549.4|13544.8|13546.7|13542.4|117
1633928400000|2021-10-11 05:00:00|13546.8|13543.8|13548.5|13542.5|13549.2|13544.8|13546.5|13542.1|140
1633928700000|2021-10-11 05:05:00|13548.6|13542.6|13544.9|13541.9|13549.1|13544.8|13544.1|13539.7|184
1633929000000|2021-10-11 05:10:00|13545|13542|13546|13540|13547.5|13542.8|13544.2|13539.4|191
1633929300000|2021-10-11 05:15:00|13545.9|13539.9|13543.6|13537.6|13546|13541.3|13541.9|13537.5|206
1633929600000|2021-10-11 05:20:00|13542.1|13539.1|13545.5|13539.5|13545.6|13541|13542.1|13537.6|147
1633929900000|2021-10-11 05:25:00|13544|13541|13543.9|13540.9|13545.6|13541.1|13543.6|13539.1|80
1633930200000|2021-10-11 05:30:00|13544|13541|13543.5|13537.5|13545.6|13541.2|13542|13537.3|169
1633930500000|2021-10-11 05:35:00|13543.4|13537.4|13541.6|13535.6|13543.4|13538.8|13539.7|13535.2|169
1633930800000|2021-10-11 05:40:00|13541.5|13535.5|13539.5|13536.5|13541.5|13537.1|13537.4|13533.2|213
1633931100000|2021-10-11 05:45:00|13539.4|13536.4|13541.9|13535.9|13542|13537.5|13538.2|13533.7|145
1633931400000|2021-10-11 05:50:00|13541.8|13535.8|13540.7|13537.7|13542.2|13537.7|13539.4|13534.8|132
1633931700000|2021-10-11 05:55:00|13542.4|13536.4|13540.3|13534.3|13542.7|13538.5|13538.7|13534.1|242
1633932000000|2021-10-11 06:00:00|13539.7|13533.7|13532.2|13529.2|13539.9|13534.8|13530.9|13526.5|407
1633932300000|2021-10-11 06:05:00|13533.7|13527.7|13538.1|13535.1|13540.3|13535.8|13531.4|13527|384
1633932600000|2021-10-11 06:10:00|13538.3|13535.3|13537.8|13534.8|13540.8|13537.1|13537.6|13533.3|190
1633932900000|2021-10-11 06:15:00|13538.3|13535.3|13536.8|13533.8|13541.1|13536.8|13535.7|13531.3|313
1633933200000|2021-10-11 06:20:00|13536.7|13533.7|13535.8|13532.8|13538.4|13534|13533.7|13529.4|297
1633933500000|2021-10-11 06:25:00|13535.7|13532.7|13535.7|13532.7|13538.3|13533.4|13533.1|13528.8|289
1633933800000|2021-10-11 06:30:00|13535.6|13532.6|13532.9|13529.9|13538.7|13534.1|13530.7|13526.4|417
1633934100000|2021-10-11 06:35:00|13534.4|13528.4|13532.1|13526.1|13534.6|13530.1|13529.7|13525.5|329
1633934400000|2021-10-11 06:40:00|13532|13526|13529.2|13523.2|13532|13527.7|13527.1|13522.6|304
1633934700000|2021-10-11 06:45:00|13527.7|13524.7|13527.1|13521.1|13528.9|13524.7|13524.6|13520.2|286
1633935000000|2021-10-11 06:50:00|13527.2|13521.2|13527.2|13521.2|13528.1|13523.2|13525.7|13521.1|260
1633935300000|2021-10-11 06:55:00|13527.1|13521.1|13526.1|13520.1|13528.2|13523.6|13522.4|13517.9|262
1633935600000|2021-10-11 07:00:00|13526.2|13520.2|13528|13525|13533.5|13527.5|13523.9|13519.4|451
1633935900000|2021-10-11 07:05:00|13528.1|13525.1|13526.5|13523.5|13529.1|13525.2|13524.4|13520.9|380
1633936200000|2021-10-11 07:10:00|13526.4|13523.4|13528.6|13522.6|13530|13525.7|13525|13520.6|384
1633936500000|2021-10-11 07:15:00|13528.7|13522.7|13526.9|13520.9|13529.7|13524.9|13525.4|13520.9|413
1633936800000|2021-10-11 07:20:00|13527.2|13521.2|13528.1|13525.1|13530.2|13525.8|13524.7|13520.2|340
1633937100000|2021-10-11 07:25:00|13528|13525|13528.6|13525.6|13533.1|13528.6|13527.5|13523.1|447
1633937400000|2021-10-11 07:30:00|13530.3|13524.3|13529.2|13526.2|13532.2|13528.2|13527.5|13522.8|328
1633937700000|2021-10-11 07:35:00|13530.7|13524.7|13527.9|13524.9|13532.6|13528.8|13526.7|13522.4|306
1633938000000|2021-10-11 07:40:00|13528|13525|13528.4|13525.4|13532.6|13527.8|13527.9|13523.2|279
1633938300000|2021-10-11 07:45:00|13528.5|13525.5|13527.7|13524.7|13532|13527.4|13526.8|13522.2|355
1633938600000|2021-10-11 07:50:00|13527.8|13524.8|13526.4|13520.4|13529.3|13525|13523.7|13519.2|293
1633938900000|2021-10-11 07:55:00|13524.8|13521.8|13527.4|13524.4|13529|13524.5|13524.8|13520.4|312
1633939200000|2021-10-11 08:00:00|13527.3|13524.3|13528.6|13522.6|13530.1|13525.7|13526.3|13521.8|310
1633939500000|2021-10-11 08:05:00|13527.1|13524.1|13526.9|13523.9|13529.1|13524.6|13526.7|13522.3|157
1633939800000|2021-10-11 08:10:00|13526.8|13523.8|13530.3|13527.3|13531.9|13527.5|13526.8|13522.4|331
1633940100000|2021-10-11 08:15:00|13530.4|13527.4|13531.9|13528.9|13534.3|13530.4|13529.6|13525|331
1633940400000|2021-10-11 08:20:00|13531.8|13528.8|13537.3|13534.3|13538.9|13534.4|13531.8|13528.8|392
1633940700000|2021-10-11 08:25:00|13537.6|13534.6|13538|13532|13538.6|13534.8|13534.6|13530.2|359
1633941000000|2021-10-11 08:30:00|13536.5|13533.5|13534.1|13531.1|13538.1|13534|13532.7|13528.4|302
1633941300000|2021-10-11 08:35:00|13533.9|13530.9|13533.4|13530.4|13536.7|13532.3|13532.9|13528.3|210
1633941600000|2021-10-11 08:40:00|13533.5|13530.5|13533.4|13527.4|13535.8|13531.2|13531.6|13527.3|260
1633941900000|2021-10-11 08:45:00|13533.5|13527.5|13533.2|13530.2|13535.3|13531.2|13530.1|13525.7|317
1633942200000|2021-10-11 08:50:00|13533.1|13530.1|13531.7|13528.7|13535.7|13531.3|13529.6|13525.4|303
1633942500000|2021-10-11 08:55:00|13531.8|13528.8|13532.6|13529.6|13534.4|13529.8|13531.2|13527.1|201
1633942800000|2021-10-11 09:00:00|13532.5|13529.5|13537.6|13531.6|13538.5|13534.1|13532.5|13528.1|321
1633943100000|2021-10-11 09:05:00|13537.5|13531.5|13537.1|13534.1|13539.1|13534.7|13534.9|13530.2|230
1633943400000|2021-10-11 09:10:00|13537.2|13534.2|13538.5|13535.5|13541.5|13536.7|13535.8|13531.4|294
1633943700000|2021-10-11 09:15:00|13538.6|13535.6|13542.7|13536.7|13543.9|13539.1|13538.6|13534|369
1633944000000|2021-10-11 09:20:00|13542.8|13536.8|13543|13537|13544|13539.7|13538.6|13534.2|276
1633944300000|2021-10-11 09:25:00|13541.7|13538.7|13541.6|13538.6|13543.6|13539.2|13539.6|13535|288
1633944600000|2021-10-11 09:30:00|13541.5|13538.5|13541.3|13538.3|13545|13540.5|13540.6|13536.2|301
1633944900000|2021-10-11 09:35:00|13541.2|13538.2|13545.4|13539.4|13545.8|13541.4|13541.2|13536.7|273
1633945200000|2021-10-11 09:40:00|13545.3|13539.3|13544.7|13541.7|13547.8|13543.5|13543.9|13539.3|229
1633945500000|2021-10-11 09:45:00|13544.6|13541.6|13545.6|13542.6|13549.2|13544.8|13544.1|13540.2|260
1633945800000|2021-10-11 09:50:00|13545.5|13542.5|13544.4|13541.4|13548.1|13543.3|13544|13539.5|226
1633946100000|2021-10-11 09:55:00|13544.3|13541.3|13543.4|13540.4|13546.3|13542.4|13542.8|13538.4|219
1633946400000|2021-10-11 10:00:00|13543.3|13540.3|13544.3|13541.3|13546.7|13542.1|13540.4|13536.1|339
1633946700000|2021-10-11 10:05:00|13544.2|13541.2|13545.5|13542.5|13547.9|13543.6|13544.1|13539.7|252
1633947000000|2021-10-11 10:10:00|13545.3|13542.3|13546.8|13540.8|13547.2|13543|13545|13540.5|158
1633947300000|2021-10-11 10:15:00|13545.3|13542.3|13543.7|13540.7|13547.4|13543.1|13543.1|13538.9|159
1633947600000|2021-10-11 10:20:00|13543.6|13540.6|13542.6|13539.6|13546.1|13541.6|13542.4|13538.1|176
1633947900000|2021-10-11 10:25:00|13542.5|13539.5|13543.7|13540.7|13546.1|13541.7|13542.1|13537.8|231
1633948200000|2021-10-11 10:30:00|13543.8|13540.8|13547.1|13541.1|13547.4|13542.7|13543.1|13539.1|220
1633948500000|2021-10-11 10:35:00|13547|13541|13545.4|13542.4|13549.8|13544.5|13544.3|13539.9|264
1633948800000|2021-10-11 10:40:00|13547|13541|13548.2|13542.2|13548.2|13543.4|13544.8|13540.1|264
1633949100000|2021-10-11 10:45:00|13546.5|13543.5|13546.8|13543.8|13549.5|13545|13546.4|13541.7|275
1633949400000|2021-10-11 10:50:00|13546.9|13543.9|13544.6|13541.6|13548.3|13543.9|13544.3|13539.7|231
1633949700000|2021-10-11 10:55:00|13544.7|13541.7|13545.5|13542.5|13547.2|13542.8|13544.1|13539.8|168
1633950000000|2021-10-11 11:00:00|13545.6|13542.6|13544.2|13541.2|13548.7|13544.1|13543.6|13539|258
1633950300000|2021-10-11 11:05:00|13544.1|13541.1|13544.5|13538.5|13545.8|13541.1|13542.6|13538.2|281
1633950600000|2021-10-11 11:10:00|13543|13540|13545.2|13539.2|13546.2|13541.6|13543|13538.5|259
1633950900000|2021-10-11 11:15:00|13545.1|13539.1|13542.2|13539.2|13545.4|13541.1|13542.2|13537.8|204
1633951200000|2021-10-11 11:20:00|13542.3|13539.3|13543|13537|13544.4|13539.8|13541|13536.5|211
1633951500000|2021-10-11 11:25:00|13543.1|13537.1|13537.6|13531.6|13543.1|13538.5|13537.4|13531.4|222
1633951800000|2021-10-11 11:30:00|13537.7|13531.7|13535.4|13532.4|13537.7|13533|13535|13530.2|208
1633952100000|2021-10-11 11:35:00|13537|13531|13539.2|13536.2|13541.5|13536.8|13535.8|13531|263
1633952400000|2021-10-11 11:40:00|13539.3|13536.3|13539.1|13536.1|13541.7|13537.2|13538.4|13533.9|200
1633952700000|2021-10-11 11:45:00|13538.9|13535.9|13537.2|13534.2|13540.8|13536.1|13536.8|13532.3|174
1633953000000|2021-10-11 11:50:00|13537.4|13534.4|13538.2|13535.2|13540.3|13535.7|13537.2|13532.8|264
1633953300000|2021-10-11 11:55:00|13538.3|13535.3|13538.9|13535.9|13540.5|13536|13537.1|13532.6|264
1633953600000|2021-10-11 12:00:00|13539|13536|13538.5|13535.5|13540.9|13536.3|13537.9|13533.4|335
1633953900000|2021-10-11 12:05:00|13538.6|13535.6|13536.7|13533.7|13540.3|13535.7|13535.6|13531.1|351
1633954200000|2021-10-11 12:10:00|13538.1|13532.1|13536.3|13533.3|13538.9|13534.3|13535.7|13531.3|200
1633954500000|2021-10-11 12:15:00|13536.4|13533.4|13537.4|13531.4|13538.9|13534.1|13535.7|13531.2|270
1633954800000|2021-10-11 12:20:00|13537.3|13531.3|13538.5|13532.5|13539|13534.1|13535.1|13530.6|401
1633955100000|2021-10-11 12:25:00|13538.6|13532.6|13540.5|13534.5|13541.3|13536.7|13536.4|13531.3|285
1633955400000|2021-10-11 12:30:00|13540.6|13534.6|13540.8|13537.8|13542.6|13538|13538.4|13533.9|392
1633955700000|2021-10-11 12:35:00|13540.7|13537.7|13539.3|13536.3|13542.9|13538.3|13538.2|13533.5|273
1633956000000|2021-10-11 12:40:00|13539.4|13536.4|13543.1|13537.1|13544|13539.7|13539.3|13534.9|350
1633956300000|2021-10-11 12:45:00|13543|13537|13543.5|13537.5|13544|13539.7|13540.7|13536.2|277
1633956600000|2021-10-11 12:50:00|13543.6|13537.6|13543.6|13537.6|13544.4|13539.9|13540.6|13536.1|256
1633956900000|2021-10-11 12:55:00|13542.1|13539.1|13546.3|13540.3|13547.3|13542.6|13542.1|13537.6|347
1633957200000|2021-10-11 13:00:00|13546.2|13540.2|13544.4|13538.4|13546.9|13542.5|13542|13537.6|486
1633957500000|2021-10-11 13:05:00|13542.8|13539.8|13543.9|13537.9|13544.5|13540.1|13541.5|13537.1|279
1633957800000|2021-10-11 13:10:00|13543.8|13537.8|13539.7|13536.7|13544.1|13539.6|13539.3|13534.9|268
1633958100000|2021-10-11 13:15:00|13539.8|13536.8|13539.6|13536.6|13541.7|13537.2|13537.6|13533.1|346
1633958400000|2021-10-11 13:20:00|13539.7|13536.7|13538.6|13535.6|13543.3|13538.9|13538.4|13534|246
1633958700000|2021-10-11 13:25:00|13540.2|13534.2|13536.5|13533.5|13540.2|13535.7|13535.3|13530.9|289
1633959000000|2021-10-11 13:30:00|13536.4|13533.4|13537.1|13534.1|13539.3|13534.8|13534.4|13529.9|581
1633959300000|2021-10-11 13:35:00|13537.2|13534.2|13535.6|13529.6|13538.8|13534.3|13534|13529.4|424
1633959600000|2021-10-11 13:40:00|13535.5|13529.5|13531.2|13525.2|13535.9|13531.3|13529.5|13525|404
1633959900000|2021-10-11 13:45:00|13531.1|13525.1|13531.5|13528.5|13533.1|13528.5|13529|13524.4|315
1633960200000|2021-10-11 13:50:00|13531.4|13528.4|13532.5|13526.5|13534.3|13529.8|13530.2|13525.4|377
1633960500000|2021-10-11 13:55:00|13532.4|13526.4|13531.5|13525.5|13532.6|13527.4|13529.7|13524.9|330
1633960800000|2021-10-11 14:00:00|13531.6|13525.6|13529.1|13523.1|13532|13526|13527.1|13522.3|282
1633961100000|2021-10-11 14:05:00|13529|13523|13528|13522|13529.5|13524.9|13526|13521.5|314
1633961400000|2021-10-11 14:10:00|13528.1|13522.1|13526.8|13523.8|13528.8|13524.6|13525.5|13521.2|232
1633961700000|2021-10-11 14:15:00|13526.7|13523.7|13529.5|13523.5|13529.6|13525.1|13526|13521.3|262
1633962000000|2021-10-11 14:20:00|13529.4|13523.4|13525.5|13522.5|13529.5|13524.4|13525.1|13520.6|194
1633962300000|2021-10-11 14:25:00|13525.4|13522.4|13526.3|13523.3|13529.3|13524.7|13525.4|13521.4|202
1633962600000|2021-10-11 14:30:00|13526.2|13523.2|13526|13523|13529|13524.5|13525.8|13521.4|231
1633962900000|2021-10-11 14:35:00|13526.1|13523.1|13526.8|13523.8|13529|13524.4|13526|13521.8|163
1633963200000|2021-10-11 14:40:00|13526.9|13523.9|13534.1|13528.1|13534.1|13528.1|13526.8|13522.6|289
1633963500000|2021-10-11 14:45:00|13534.2|13528.2|13533.1|13530.1|13536.2|13531.6|13532.4|13527.8|251
1633963800000|2021-10-11 14:50:00|13533.2|13530.2|13535.9|13529.9|13536.4|13531.5|13532.3|13527.7|290
1633964100000|2021-10-11 14:55:00|13536|13530|13534.8|13531.8|13537|13532.5|13533.3|13528.8|247
1633964400000|2021-10-11 15:00:00|13534.7|13531.7|13536.7|13530.7|13537.8|13532|13533.3|13528.8|181
1633964700000|2021-10-11 15:05:00|13536.6|13530.6|13535.1|13529.1|13536.7|13531.9|13533.2|13528.6|136
1633965000000|2021-10-11 15:10:00|13535.2|13529.2|13536.6|13530.6|13536.7|13531.8|13533.6|13529|116
1633965300000|2021-10-11 15:15:00|13536.7|13530.7|13538.3|13532.3|13538.8|13533.8|13535.1|13530.5|156
1633965600000|2021-10-11 15:20:00|13538.2|13532.2|13537.9|13531.9|13539.1|13534.4|13536.2|13531.6|139
1633965900000|2021-10-11 15:25:00|13538|13532|13538.3|13532.3|13538.6|13533.8|13536.3|13531.6|143
1633966200000|2021-10-11 15:30:00|13538.2|13532.2|13537|13534|13539|13534.2|13536.2|13531.7|162
1633966500000|2021-10-11 15:35:00|13537.1|13534.1|13537.8|13531.8|13538.6|13534.1|13535.4|13530.4|128
1633966800000|2021-10-11 15:40:00|13537.7|13531.7|13535.3|13532.3|13537.8|13533.2|13535.3|13530.7|92
1633967100000|2021-10-11 15:45:00|13535.4|13532.4|13537.3|13531.3|13539|13533.7|13535.4|13531|141
1633967400000|2021-10-11 15:50:00|13537.4|13531.4|13539|13533|13539.6|13535.1|13537.1|13531.3|144
1633967700000|2021-10-11 15:55:00|13538.9|13532.9|13537.8|13534.8|13540.4|13535.1|13537.6|13532.9|172
1633968000000|2021-10-11 16:00:00|13539.5|13533.5|13542.2|13536.2|13542.4|13537.6|13537.7|13533.3|180
1633968300000|2021-10-11 16:05:00|13542.3|13536.3|13542.3|13536.3|13544|13539.3|13540.6|13536.1|194
1633968600000|2021-10-11 16:10:00|13542.2|13536.2|13543.7|13537.7|13544|13539.2|13540.6|13536.1|148
1633968900000|2021-10-11 16:15:00|13543.6|13537.6|13543.6|13537.6|13544.1|13539.7|13541.6|13537|134
1633969200000|2021-10-11 16:20:00|13543.7|13537.7|13540.7|13537.7|13543.9|13539.2|13540.7|13536.1|135
1633969500000|2021-10-11 16:25:00|13542.3|13536.3|13542.6|13536.6|13542.9|13538|13540.9|13536|118
1633969800000|2021-10-11 16:30:00|13541|13538|13542.6|13536.6|13543.4|13538.4|13540.8|13536|144
1633970100000|2021-10-11 16:35:00|13542.4|13536.4|13542.8|13536.8|13543.4|13538.5|13541.4|13536.3|144
1633970400000|2021-10-11 16:40:00|13542.7|13536.7|13544.6|13538.6|13544.9|13539.6|13542.3|13536.6|135
1633970700000|2021-10-11 16:45:00|13544.7|13538.7|13544.6|13538.6|13544.7|13540.3|13542.7|13537.9|108
1633971000000|2021-10-11 16:50:00|13544.7|13538.7|13544.2|13541.2|13546.1|13541.4|13543.1|13538.5|146
1633971300000|2021-10-11 16:55:00|13544.1|13541.1|13546.2|13540.2|13547.1|13542.4|13543.9|13539.2|151
1633971600000|2021-10-11 17:00:00|13546.3|13540.3|13548.1|13542.1|13548.6|13543.9|13545.9|13539.9|154
1633971900000|2021-10-11 17:05:00|13548.2|13542.2|13547.6|13541.6|13549.1|13543.6|13546.2|13541.5|188
1633972200000|2021-10-11 17:10:00|13547.5|13541.5|13548.5|13542.5|13548.5|13543.3|13545.9|13541.4|145
1633972500000|2021-10-11 17:15:00|13548.6|13542.6|13548.6|13542.6|13549.1|13543.8|13546|13541.6|200
1633972800000|2021-10-11 17:20:00|13548.5|13542.5|13549.1|13543.1|13550.3|13544.8|13547|13542.1|168
1633973100000|2021-10-11 17:25:00|13549.2|13543.2|13549.5|13543.5|13550.1|13544.1|13548.6|13542.6|165
1633973400000|2021-10-11 17:30:00|13549.2|13543.2|13550.2|13544.2|13550.4|13545.1|13548.1|13543|135
1633973700000|2021-10-11 17:35:00|13550|13544|13549.8|13543.8|13550.3|13545.5|13548.2|13543.4|133
1633974000000|2021-10-11 17:40:00|13549.9|13543.9|13549|13543|13550.2|13545.1|13548.1|13542.7|136
1633974300000|2021-10-11 17:45:00|13549.1|13543.1|13550.9|13544.9|13551.6|13546.9|13547.6|13543|183
1633974600000|2021-10-11 17:50:00|13550.8|13544.8|13552.1|13546.1|13552.6|13546.7|13549.3|13544.8|160
1633974900000|2021-10-11 17:55:00|13552.2|13546.2|13553|13547|13553.6|13547.6|13551.7|13545.7|229
1633975200000|2021-10-11 18:00:00|13552.9|13546.9|13552.7|13546.7|13553.8|13548.8|13551.4|13546.7|133
1633975500000|2021-10-11 18:05:00|13552.8|13546.8|13553.5|13547.5|13553.9|13548.8|13551.2|13546.4|170
1633975800000|2021-10-11 18:10:00|13553.6|13547.6|13553|13547|13553.7|13548.8|13551.3|13546.6|106
1633976100000|2021-10-11 18:15:00|13552.8|13546.8|13554|13548|13554.1|13549.6|13551.2|13546.7|140
1633976400000|2021-10-11 18:20:00|13554.1|13548.1|13554.7|13548.7|13555|13550.4|13552.3|13547.7|106
1633976700000|2021-10-11 18:25:00|13554.6|13548.6|13553.7|13547.7|13555|13550.4|13552.6|13547.6|151
1633977000000|2021-10-11 18:30:00|13553.9|13547.9|13553.8|13547.8|13554.4|13548.9|13551.8|13547.2|139
1633977300000|2021-10-11 18:35:00|13553.7|13547.7|13554|13548|13554.5|13549.1|13552.1|13547.4|200
1633977600000|2021-10-11 18:40:00|13554.2|13548.2|13553.2|13547.2|13554.3|13549.1|13552|13546.8|155
1633977900000|2021-10-11 18:45:00|13551.6|13548.6|13553.3|13547.3|13553.5|13548.9|13551.5|13546.7|117
1633978200000|2021-10-11 18:50:00|13553.2|13547.2|13553.9|13547.9|13554.8|13550.2|13552.8|13547.1|168
1633978500000|2021-10-11 18:55:00|13554|13548|13553.5|13547.5|13554.6|13548.9|13551.8|13547.1|104
1633978800000|2021-10-11 19:00:00|13553.6|13547.6|13552.8|13546.8|13553.8|13548.9|13551.5|13546.8|101
1633979100000|2021-10-11 19:05:00|13552.9|13546.9|13553.8|13547.8|13554.5|13549.7|13552.4|13546.9|119
1633979400000|2021-10-11 19:10:00|13553.7|13547.7|13553.3|13547.3|13554.1|13549.1|13552|13547.1|121
1633979700000|2021-10-11 19:15:00|13553.2|13547.2|13553.6|13547.6|13553.9|13549.2|13551.7|13547.1|82
1633980000000|2021-10-11 19:20:00|13553.7|13547.7|13554.4|13548.4|13554.6|13548.6|13553.5|13547.5|126
1633980300000|2021-10-11 19:25:00|13554.3|13548.3|13555.1|13549.1|13555.3|13549.3|13554.2|13548.2|127
1633980600000|2021-10-11 19:30:00|13555.2|13549.2|13555|13549|13555.2|13549.2|13554.2|13548.2|195
1633980900000|2021-10-11 19:35:00|13555.2|13549.2|13555.7|13549.7|13556.8|13551.8|13554.2|13549|131
1633981200000|2021-10-11 19:40:00|13555.6|13549.6|13555.8|13549.8|13556.4|13551.2|13554.2|13549.2|117
1633981500000|2021-10-11 19:45:00|13555.9|13549.9|13554.6|13548.6|13556|13551.3|13554|13548.4|89
1633981800000|2021-10-11 19:50:00|13554.7|13548.7|13556.4|13550.4|13556.5|13550.5|13554.7|13548.7|104
1633982100000|2021-10-11 19:55:00|13556.5|13550.5|13560.5|13554.5|13560.6|13554.6|13556.4|13550.4|174
1633982400000|2021-10-11 20:00:00|13560.3|13554.3|13560.2|13554.2|13561|13555|13560|13554|117
1633982700000|2021-10-11 20:05:00|13560.3|13554.3|13560.7|13554.7|13560.8|13554.8|13560.1|13554.1|79
1633983000000|2021-10-11 20:10:00|13560.6|13554.6|13560.7|13554.7|13561.1|13555.1|13560.5|13554.5|82
1633983300000|2021-10-11 20:15:00|13560.8|13554.8|13559.8|13553.8|13560.9|13554.9|13559.5|13553.5|91
1633983600000|2021-10-11 20:20:00|13559.7|13553.7|13559.4|13553.4|13560.2|13554.2|13559.3|13553.3|140
1633983900000|2021-10-11 20:25:00|13559.3|13553.3|13559.5|13553.5|13560.3|13554.3|13559.1|13553.1|90
1633984200000|2021-10-11 20:30:00|13559.6|13553.6|13559.1|13553.1|13559.8|13553.8|13559.1|13553.1|119
1633984500000|2021-10-11 20:35:00|13558.9|13552.9|13559.2|13553.2|13559.5|13553.5|13558.9|13552.9|112
1633984800000|2021-10-11 20:40:00|13559.5|13553.5|13559.8|13553.8|13560.2|13554.2|13559.1|13553.1|153
1633985100000|2021-10-11 20:45:00|13559.9|13553.9|13560.4|13554.4|13561.2|13555.2|13559.7|13553.7|130
1633985400000|2021-10-11 20:50:00|13560.5|13554.5|13560|13554|13560.6|13554.6|13559.6|13553.4|69
1633985700000|2021-10-11 20:55:00|13560.5|13554.5|13554.7|13544.7|13560.6|13554.5|13554.6|13544.6|194
1633986000000|2021-10-11 21:00:00|13553.8|13543.8|13551.5|13542|13553.9|13543.9|13549.2|13539.4|57
1633986300000|2021-10-11 21:05:00|13555.7|13545.7|13560|13550|13562.4|13552.4|13551.7|13541.7|165
1633986600000|2021-10-11 21:10:00|13559.8|13549.8|13560.8|13550.8|13561.1|13551.1|13559.5|13549.5|114
1633986900000|2021-10-11 21:15:00|13561.3|13551.5|13560.3|13550.3|13562.1|13552.1|13559.1|13549.9|84
1633987200000|2021-10-11 21:20:00|13560.2|13550.2|13559.6|13551.5|13560.4|13551.5|13559.4|13550|55
1633987500000|2021-10-11 21:25:00|13560.2|13550.2|13560.1|13550.1|13561.9|13551.9|13559.2|13550|61
1633987800000|2021-10-11 21:30:00|13560|13550|13559.7|13549.7|13561.2|13553|13557.3|13549.6|56
1633988100000|2021-10-11 21:35:00|13559.5|13550|13558.3|13550.1|13561.6|13551.6|13556.2|13549.1|100
1633988400000|2021-10-11 21:40:00|13557.7|13550|13560|13550|13561.4|13551.4|13556.2|13549.2|47
1633988700000|2021-10-11 21:45:00|13556.9|13549.7|13559.6|13549.6|13560.5|13551.5|13556.9|13548.7|65
1633989000000|2021-10-11 21:50:00|13560.1|13550.1|13557.8|13549.4|13561|13551|13556.9|13548.7|100
1633989300000|2021-10-11 21:55:00|13558.2|13549.5|13560|13550|13561.5|13551.5|13556.4|13548.7|102
1633989600000|2021-10-11 22:00:00|13559|13549.5|13559|13550.5|13560.7|13551.2|13556|13548.9|240
1633989900000|2021-10-11 22:05:00|13559.3|13550.8|13559.6|13550.4|13560|13551.3|13558.1|13549.8|152
1633990200000|2021-10-11 22:10:00|13559.5|13550.6|13558.2|13550.8|13560.2|13551.4|13557.1|13549.4|128
1633990500000|2021-10-11 22:15:00|13558.4|13549.2|13557.4|13550.3|13559.6|13551.2|13556.8|13549.2|116
1633990800000|2021-10-11 22:20:00|13557.8|13550.2|13559.3|13553.3|13560.8|13553.7|13555.7|13548.8|158
1633991100000|2021-10-11 22:25:00|13559.4|13553.4|13559.5|13552.5|13561.4|13554|13559.1|13551.1|108
1633991400000|2021-10-11 22:30:00|13559.1|13553.1|13560.5|13554.5|13561.3|13554.7|13559.1|13551.9|90
1633991700000|2021-10-11 22:35:00|13560.9|13554.9|13561.2|13555.2|13562.1|13555.3|13560.8|13554.6|47
1633992000000|2021-10-11 22:40:00|13561.3|13555.3|13561.2|13555.2|13561.8|13555.4|13561.1|13554.9|41
1633992300000|2021-10-11 22:45:00|13561.3|13555.3|13562|13556|13562.2|13557.3|13560.2|13555.1|102
1633992600000|2021-10-11 22:50:00|13561.9|13555.9|13561.8|13555.8|13562.3|13557.4|13560.3|13555.2|82
1633992900000|2021-10-11 22:55:00|13560.4|13557.4|13560.4|13554.4|13562.4|13557.4|13560.3|13554.3|124
1633993200000|2021-10-11 23:00:00|13560.3|13554.3|13560.1|13554.1|13561.1|13555.1|13559.9|13553.9|130
1633993500000|2021-10-11 23:05:00|13560|13554|13561|13555|13561.1|13555.1|13559.8|13553.8|113
1633993800000|2021-10-11 23:10:00|13560.9|13554.9|13558.9|13552.9|13561|13555|13558.6|13552.6|122
1633994100000|2021-10-11 23:15:00|13558.8|13552.8|13559.8|13553.8|13559.8|13554.6|13557.6|13552.3|100
1633994400000|2021-10-11 23:20:00|13560|13554|13559.4|13553.4|13560|13554|13559.4|13553.4|28
1633994700000|2021-10-11 23:25:00|13559.5|13553.5|13559.1|13556.1|13560.8|13556.1|13559.1|13553.5|97
1633995000000|2021-10-11 23:30:00|13560.6|13554.6|13561|13555|13561.5|13555.5|13560.3|13554.3|111
1633995300000|2021-10-11 23:35:00|13560.9|13554.9|13560.2|13554.2|13561.5|13555.5|13560.2|13554.2|141
1633995600000|2021-10-11 23:40:00|13560.3|13554.3|13560.4|13554.4|13561.3|13555.3|13560.2|13554.2|106
1633995900000|2021-10-11 23:45:00|13560.3|13554.3|13560.9|13554.9|13561.1|13556.1|13559.1|13553.8|107
1633996200000|2021-10-11 23:50:00|13561|13555|13560|13554|13561.1|13556.4|13558.3|13553.9|79
1633996500000|2021-10-11 23:55:00|13559.9|13553.9|13557.2|13551.2|13560|13555.5|13557.1|13551.1|116
1633996800000|2021-10-12 00:00:00|13557.1|13551.1|13558.4|13552.4|13560.4|13555.3|13555.8|13550.8|193
1633997100000|2021-10-12 00:05:00|13558.5|13552.5|13559.7|13556.7|13561.3|13556.7|13557|13552.3|167
1633997400000|2021-10-12 00:10:00|13559.6|13556.6|13560.7|13554.7|13561.1|13556.7|13558.8|13554.2|139
1633997700000|2021-10-12 00:15:00|13560.8|13554.8|13559.3|13556.3|13560.8|13556.6|13558.5|13553.9|114
1633998000000|2021-10-12 00:20:00|13559.2|13556.2|13559.9|13556.9|13561.3|13557|13558.2|13553.9|135
1633998300000|2021-10-12 00:25:00|13559.8|13556.8|13559.8|13556.8|13561.4|13557.1|13558.2|13553.9|145
1633998600000|2021-10-12 00:30:00|13559.9|13556.9|13562.3|13559.3|13563.7|13559.4|13559.6|13555.2|159
1633998900000|2021-10-12 00:35:00|13562.2|13559.2|13564.8|13558.8|13566.9|13562.4|13560.8|13556.4|248
1633999200000|2021-10-12 00:40:00|13564.7|13558.7|13565|13559|13565.4|13560.9|13562.6|13557.8|202
1633999500000|2021-10-12 00:45:00|13565.1|13559.1|13564.9|13561.9|13567|13562.6|13563.5|13559.1|156
1633999800000|2021-10-12 00:50:00|13565|13562|13563.9|13560.9|13567.2|13563|13563.8|13559.4|146
1634000100000|2021-10-12 00:55:00|13565.1|13559.1|13567.3|13564.3|13569|13564.6|13563.7|13558.9|141
1634000400000|2021-10-12 01:00:00|13567.2|13564.2|13568.8|13562.8|13569.5|13565.1|13565.9|13561.4|238
1634000700000|2021-10-12 01:05:00|13567.3|13564.3|13568.3|13562.3|13570.4|13566|13566.8|13562|226
1634001000000|2021-10-12 01:10:00|13568.4|13562.4|13567.2|13561.2|13568.6|13564|13565.7|13561.2|111
1634001300000|2021-10-12 01:15:00|13565.7|13562.7|13566|13563|13569.5|13564.1|13565.7|13561.5|248
1634001600000|2021-10-12 01:20:00|13565.9|13562.9|13568|13562|13568.3|13564.2|13565.8|13561.2|105
1634001900000|2021-10-12 01:25:00|13566.5|13563.5|13570.6|13564.6|13570.6|13564.9|13564.9|13560|244
1634002200000|2021-10-12 01:30:00|13570.5|13564.5|13569.7|13563.7|13572.3|13567.7|13568.1|13563.5|258
1634002500000|2021-10-12 01:35:00|13567.9|13564.9|13565.2|13559.2|13570.5|13566|13564.9|13559.1|311
1634002800000|2021-10-12 01:40:00|13565.1|13559.1|13564.1|13561.1|13567.5|13562.9|13564|13559.1|145
1634003100000|2021-10-12 01:45:00|13564|13561|13564|13558|13566.2|13561.8|13562|13557.4|189
1634003400000|2021-10-12 01:50:00|13564.2|13558.2|13564.6|13558.6|13564.8|13560.2|13561.8|13557.3|224
1634003700000|2021-10-12 01:55:00|13564.7|13558.7|13561.7|13558.7|13565.8|13561.2|13560.9|13556.5|213
1634004000000|2021-10-12 02:00:00|13561.8|13558.8|13561.5|13558.5|13563.5|13559|13560.7|13556.3|110
1634004300000|2021-10-12 02:05:00|13563|13557|13559.1|13553.1|13563.1|13557.9|13557.6|13553.1|195
1634004600000|2021-10-12 02:10:00|13559.2|13553.2|13555.4|13552.4|13560|13555.5|13555.2|13550.8|196
1634004900000|2021-10-12 02:15:00|13555.5|13552.5|13555.6|13549.6|13557.8|13553.4|13554|13549.4|218
1634005200000|2021-10-12 02:20:00|13554|13551|13552.3|13549.3|13556.1|13552|13552|13547.6|221
1634005500000|2021-10-12 02:25:00|13552.4|13549.4|13552.1|13549.1|13554.5|13550|13550.7|13546|195
1634005800000|2021-10-12 02:30:00|13552|13549|13555.1|13549.1|13555.5|13551.1|13550.1|13545.6|263
1634006100000|2021-10-12 02:35:00|13555.2|13549.2|13557.3|13551.3|13557.7|13553.3|13553.6|13548.7|239
1634006400000|2021-10-12 02:40:00|13557.4|13551.4|13556.9|13550.9|13558.5|13553.7|13554.7|13550.2|269
1634006700000|2021-10-12 02:45:00|13556.8|13550.8|13556.9|13553.9|13558.7|13554.3|13554.8|13550.3|199
1634007000000|2021-10-12 02:50:00|13557|13554|13556|13553|13558.5|13554.2|13555.8|13551.1|167
1634007300000|2021-10-12 02:55:00|13555.9|13552.9|13556.5|13553.5|13558.7|13554.4|13555|13551.5|190
1634007600000|2021-10-12 03:00:00|13556.6|13553.6|13558|13552|13558.8|13554.3|13556.4|13551.4|145
1634007900000|2021-10-12 03:05:00|13558.1|13552.1|13559.7|13553.7|13559.7|13555.3|13556|13551.4|179
1634008200000|2021-10-12 03:10:00|13558.1|13555.1|13558.9|13555.9|13560.1|13556.1|13558|13553.5|101
1634008500000|2021-10-12 03:15:00|13559|13556|13559.3|13556.3|13560.6|13556.4|13558.5|13554.1|93
1634008800000|2021-10-12 03:20:00|13559.2|13556.2|13559.2|13556.2|13561.1|13556.5|13558.4|13554|117
1634009100000|2021-10-12 03:25:00|13559.3|13556.3|13560.2|13557.2|13561.9|13557.4|13559.2|13554.6|143
1634009400000|2021-10-12 03:30:00|13560.1|13557.1|13560.5|13557.5|13562.4|13558|13560.1|13556.1|125
1634009700000|2021-10-12 03:35:00|13560.4|13557.4|13560.7|13557.7|13562.2|13557.8|13559.2|13554.9|200
1634010000000|2021-10-12 03:40:00|13562.3|13556.3|13560.5|13557.5|13562.5|13558|13560.3|13555.7|126
1634010300000|2021-10-12 03:45:00|13560.6|13557.6|13560.6|13557.6|13562.1|13557.9|13559.2|13554.7|170
1634010600000|2021-10-12 03:50:00|13560.5|13557.5|13561.4|13558.4|13562.8|13558.4|13560.2|13555.7|183
1634010900000|2021-10-12 03:55:00|13561.3|13558.3|13561.9|13558.9|13564.8|13560|13561.3|13556.9|135
1634011200000|2021-10-12 04:00:00|13561.8|13558.8|13563.1|13557.1|13564.1|13559.5|13561.4|13556.8|106
1634011500000|2021-10-12 04:05:00|13563.2|13557.2|13563.7|13560.7|13565.7|13561.2|13561.9|13557.2|93
1634011800000|2021-10-12 04:10:00|13563.8|13560.8|13564.6|13561.6|13565.7|13561.7|13563.4|13558.7|90
1634012100000|2021-10-12 04:15:00|13564.7|13561.7|13563.3|13557.3|13566|13561.8|13563|13557.3|191
1634012400000|2021-10-12 04:20:00|13563.2|13557.2|13562.6|13559.6|13564.9|13559.7|13561.8|13557.1|189
1634012700000|2021-10-12 04:25:00|13564.1|13558.1|13564.1|13561.1|13565.8|13561.2|13562.3|13558|94
1634013000000|2021-10-12 04:30:00|13564.2|13561.2|13563.7|13560.7|13566.3|13561.8|13563|13558.5|145
1634013300000|2021-10-12 04:35:00|13563.8|13560.8|13567.8|13561.8|13568.2|13562.2|13563.7|13559.3|104
1634013600000|2021-10-12 04:40:00|13567.9|13561.9|13564.7|13561.7|13567.9|13563.2|13563.9|13558.9|178
1634013900000|2021-10-12 04:45:00|13564.6|13561.6|13564.7|13558.7|13566|13562|13563.9|13558.6|126
1634014200000|2021-10-12 04:50:00|13564.6|13558.6|13564.3|13561.3|13566|13561.5|13563.6|13558.6|131
1634014500000|2021-10-12 04:55:00|13564.2|13561.2|13563.3|13560.3|13565.7|13561.3|13563.2|13559.2|77
1634014800000|2021-10-12 05:00:00|13563.2|13560.2|13561.9|13558.9|13565.1|13560.3|13561.8|13557.6|102
1634015100000|2021-10-12 05:05:00|13562|13559|13560.8|13554.8|13563.9|13559.3|13559|13554.6|163
1634015400000|2021-10-12 05:10:00|13560.7|13554.7|13559|13553|13561.3|13557|13557.6|13553|248
1634015700000|2021-10-12 05:15:00|13558.9|13552.9|13561.3|13555.3|13561.3|13557|13557.8|13552.9|202
1634016000000|2021-10-12 05:20:00|13561.2|13555.2|13559.7|13553.7|13561.3|13556.9|13557.7|13553.2|138
1634016300000|2021-10-12 05:25:00|13559.6|13553.6|13556.7|13553.7|13559.7|13555.3|13556.5|13551.9|100
1634016600000|2021-10-12 05:30:00|13556.8|13553.8|13557|13554|13558.5|13554.1|13556.6|13552|92
1634016900000|2021-10-12 05:35:00|13558.6|13552.6|13555.9|13552.9|13558.6|13554|13555.8|13551.5|85
1634017200000|2021-10-12 05:40:00|13556|13553|13557.4|13554.4|13559.3|13555|13555.9|13551.6|113
1634017500000|2021-10-12 05:45:00|13557.3|13554.3|13559.5|13556.5|13561.4|13557.2|13557.3|13553|147
1634017800000|2021-10-12 05:50:00|13559.4|13556.4|13559.5|13556.5|13561.5|13557|13558.6|13554.3|201
1634018100000|2021-10-12 05:55:00|13559.4|13556.4|13558.3|13552.3|13561|13556.4|13557.1|13552.2|190
1634018400000|2021-10-12 06:00:00|13558.2|13552.2|13561.3|13555.3|13561.3|13556.8|13557.2|13551.6|257
1634018700000|2021-10-12 06:05:00|13561.2|13555.2|13560.8|13554.8|13561.8|13557.4|13557.4|13552.9|222
1634019000000|2021-10-12 06:10:00|13561|13555|13557.2|13554.2|13561.5|13557|13557|13552.6|293
1634019300000|2021-10-12 06:15:00|13557.1|13554.1|13560.7|13554.7|13562.4|13558.7|13557.1|13553|282
1634019600000|2021-10-12 06:20:00|13560.8|13554.8|13559.4|13556.4|13564.3|13559.7|13557.7|13554.3|373
1634019900000|2021-10-12 06:25:00|13559.2|13556.2|13558.5|13555.5|13561.6|13557.2|13557.9|13553.5|339
1634020200000|2021-10-12 06:30:00|13558.6|13555.6|13558.8|13555.8|13560.6|13556.1|13557.6|13553.1|208
1634020500000|2021-10-12 06:35:00|13558.9|13555.9|13559.4|13556.4|13560.9|13556.9|13558.1|13554.4|208
1634020800000|2021-10-12 06:40:00|13559.3|13556.3|13558|13555|13560.6|13556.3|13557.2|13553.1|168
1634021100000|2021-10-12 06:45:00|13557.9|13554.9|13559.6|13556.6|13561.7|13557.3|13557.8|13553.4|131
1634021400000|2021-10-12 06:50:00|13559.7|13556.7|13558.4|13555.4|13561.6|13557.2|13558.4|13554|197
1634021700000|2021-10-12 06:55:00|13558.3|13555.3|13560.5|13557.5|13563.4|13558.4|13557.6|13553|229
1634022000000|2021-10-12 07:00:00|13561.9|13555.9|13567.9|13561.9|13568.5|13564|13560.3|13555.6|421
1634022300000|2021-10-12 07:05:00|13567.8|13561.8|13570.7|13564.7|13571|13566.7|13566|13561.4|361
1634022600000|2021-10-12 07:10:00|13570.6|13564.6|13568.6|13565.6|13571.5|13566.9|13567.6|13563|448
1634022900000|2021-10-12 07:15:00|13568.5|13565.5|13567.2|13564.2|13570.6|13566|13566|13562.2|257
1634023200000|2021-10-12 07:20:00|13567.3|13564.3|13567.8|13564.8|13569.5|13566.5|13567.2|13563.3|174
1634023500000|2021-10-12 07:25:00|13567.7|13564.7|13568.1|13565.1|13570.4|13566.2|13566.2|13562.2|332
1634023800000|2021-10-12 07:30:00|13568.2|13565.2|13563.5|13560.5|13569.8|13566|13563.1|13558.8|294
1634024100000|2021-10-12 07:35:00|13565.1|13559.1|13561.2|13558.2|13566.2|13561.8|13560.6|13556.3|358
1634024400000|2021-10-12 07:40:00|13562.8|13556.8|13561|13558|13563.9|13559.4|13560|13555.6|293
1634024700000|2021-10-12 07:45:00|13561.1|13558.1|13561.8|13558.8|13564.9|13560.5|13560.7|13556.3|316
1634025000000|2021-10-12 07:50:00|13561.7|13558.7|13565.5|13559.5|13566.1|13561.6|13560.6|13556.2|311
1634025300000|2021-10-12 07:55:00|13563.9|13560.9|13569.2|13566.2|13570.8|13566.2|13562.6|13558.1|331
1634025600000|2021-10-12 08:00:00|13569.1|13566.1|13570.5|13564.5|13570.9|13566.4|13566.2|13561.5|305
1634025900000|2021-10-12 08:05:00|13570.4|13564.4|13570.2|13564.2|13571.8|13567.2|13568|13563.4|265
1634026200000|2021-10-12 08:10:00|13570.3|13564.3|13573.1|13567.1|13574.2|13569.7|13569|13564.1|288
1634026500000|2021-10-12 08:15:00|13573.2|13567.2|13574.6|13568.6|13574.7|13570.2|13571.2|13566.5|264
1634026800000|2021-10-12 08:20:00|13574.7|13568.7|13571.3|13565.3|13576.3|13571|13569.4|13565|257
1634027100000|2021-10-12 08:25:00|13571.2|13565.2|13567.6|13561.6|13572.2|13567.5|13565.8|13561.3|292
1634027400000|2021-10-12 08:30:00|13567.7|13561.7|13566.7|13563.7|13569.6|13565.1|13565.9|13561.4|274
1634027700000|2021-10-12 08:35:00|13568.2|13562.2|13565.9|13562.9|13568.7|13564.5|13565.8|13561.5|317
1634028000000|2021-10-12 08:40:00|13566|13563|13565.6|13562.6|13567.7|13563.3|13565.4|13561.1|164
1634028300000|2021-10-12 08:45:00|13565.7|13562.7|13562.9|13559.9|13566.8|13562.8|13562.9|13558.4|294
1634028600000|2021-10-12 08:50:00|13562.8|13559.8|13563.3|13560.3|13565.8|13561.2|13562.8|13558.1|224
1634028900000|2021-10-12 08:55:00|13563.2|13560.2|13567.1|13561.1|13567.2|13562.1|13562.8|13558.3|164
1634029200000|2021-10-12 09:00:00|13567.3|13561.3|13564.6|13561.6|13567.5|13563|13563.5|13559.1|258
1634029500000|2021-10-12 09:05:00|13566|13560|13564.6|13561.6|13567.3|13562.8|13564|13559.5|323
1634029800000|2021-10-12 09:10:00|13564.7|13561.7|13560|13557|13566.7|13562.5|13560|13557|294
1634030100000|2021-10-12 09:15:00|13559.9|13556.9|13559.3|13556.3|13561.3|13557|13557.1|13552.9|298
1634030400000|2021-10-12 09:20:00|13559.2|13556.2|13560.1|13557.1|13562.4|13558.3|13558.5|13554|276
1634030700000|2021-10-12 09:25:00|13560.2|13557.2|13559.6|13556.6|13562.7|13558.4|13559.2|13554.7|276
1634031000000|2021-10-12 09:30:00|13559.7|13556.7|13560.4|13557.4|13562.7|13558.3|13559.6|13555.4|243
1634031300000|2021-10-12 09:35:00|13560.5|13557.5|13560.3|13557.3|13563.1|13558.7|13560.2|13556|243
1634031600000|2021-10-12 09:40:00|13560.4|13557.4|13561.5|13555.5|13562.7|13558.2|13559.2|13554.5|190
1634031900000|2021-10-12 09:45:00|13560|13557|13558.8|13552.8|13560.3|13557.1|13556|13551.3|275
1634032200000|2021-10-12 09:50:00|13558.9|13552.9|13558.6|13555.6|13560.7|13556.4|13557.1|13552.6|207
1634032500000|2021-10-12 09:55:00|13558.7|13555.7|13561.4|13555.4|13561.8|13557.4|13558.3|13553.6|209
1634032800000|2021-10-12 10:00:00|13559.8|13556.8|13557.7|13554.7|13561.5|13557.1|13556.9|13552.5|211
1634033100000|2021-10-12 10:05:00|13557.8|13554.8|13555.8|13552.8|13558.9|13554.9|13555.5|13550.9|197
1634033400000|2021-10-12 10:10:00|13555.9|13552.9|13557.4|13554.4|13559.5|13555.2|13555.9|13551.4|233
1634033700000|2021-10-12 10:15:00|13557.5|13554.5|13564.3|13558.3|13564.4|13559.9|13556.6|13552.1|284
1634034000000|2021-10-12 10:20:00|13564.2|13558.2|13564.1|13561.1|13565.9|13561.5|13563.5|13558.2|315
1634034300000|2021-10-12 10:25:00|13563.8|13560.8|13567.1|13561.1|13567.9|13563.6|13563.7|13559.1|511
1634034600000|2021-10-12 10:30:00|13567|13561|13566.4|13560.4|13567.6|13563.1|13564.5|13559.9|175
1634034900000|2021-10-12 10:35:00|13566.3|13560.3|13564.3|13558.3|13566.6|13562|13562.3|13558|173
1634035200000|2021-10-12 10:40:00|13564.4|13558.4|13559.6|13556.6|13564.4|13559.9|13559.2|13554.9|261
1634035500000|2021-10-12 10:45:00|13559.7|13556.7|13558.2|13555.2|13561.8|13557.1|13557.2|13552.7|257
1634035800000|2021-10-12 10:50:00|13558.1|13555.1|13557.9|13554.9|13560.4|13555.9|13557.2|13552.6|275
1634036100000|2021-10-12 10:55:00|13557.8|13554.8|13557.2|13554.2|13559.8|13555.3|13556|13551.5|320
1634036400000|2021-10-12 11:00:00|13557.1|13554.1|13557.9|13554.9|13559.7|13555.2|13557.1|13552.6|173
1634036700000|2021-10-12 11:05:00|13558|13555|13557.9|13554.9|13559.4|13555.1|13556.2|13552.6|178
1634037000000|2021-10-12 11:10:00|13557.8|13554.8|13558.2|13555.2|13559.8|13555.4|13556.8|13552.3|134
1634037300000|2021-10-12 11:15:00|13558.1|13555.1|13557.1|13554.1|13560.1|13555.7|13556.8|13552.5|177
1634037600000|2021-10-12 11:20:00|13557.2|13554.2|13558.1|13555.1|13559.8|13555.5|13557.2|13552.9|188
1634037900000|2021-10-12 11:25:00|13559.6|13553.6|13557.6|13554.6|13559.8|13555.4|13556.3|13551.8|193
1634038200000|2021-10-12 11:30:00|13557.5|13554.5|13559.2|13553.2|13559.7|13555.3|13557.1|13552.5|205
1634038500000|2021-10-12 11:35:00|13557.7|13554.7|13558.4|13552.4|13559.5|13555|13556.6|13552.1|209
1634038800000|2021-10-12 11:40:00|13558.5|13552.5|13557.8|13554.8|13559.6|13555|13556.4|13551.9|191
1634039100000|2021-10-12 11:45:00|13557.7|13554.7|13558.4|13552.4|13559.5|13554.9|13555.1|13550.5|208
1634039400000|2021-10-12 11:50:00|13558.5|13552.5|13558.4|13552.4|13559|13554.7|13556.7|13552.1|187
1634039700000|2021-10-12 11:55:00|13558.3|13552.3|13558.9|13552.9|13559.9|13555|13556.3|13551.8|231
1634040000000|2021-10-12 12:00:00|13558.8|13552.8|13559.2|13556.2|13560.7|13556.5|13556.2|13551.9|329
1634040300000|2021-10-12 12:05:00|13560.6|13554.6|13559.7|13553.7|13560.6|13556.1|13556.7|13551.9|324
1634040600000|2021-10-12 12:10:00|13559.6|13553.6|13558.3|13555.3|13560|13555.7|13557.2|13552.9|280
1634040900000|2021-10-12 12:15:00|13558.1|13555.1|13557.8|13554.8|13559.7|13555.5|13556|13551.5|225
1634041200000|2021-10-12 12:20:00|13557.7|13554.7|13559.2|13556.2|13561|13556.8|13557|13552.9|331
1634041500000|2021-10-12 12:25:00|13561|13555|13565.8|13559.8|13566.7|13562.1|13559.3|13554.6|429
1634041800000|2021-10-12 12:30:00|13566.2|13560.2|13571|13565|13571.3|13567|13564.7|13559.5|507
1634042100000|2021-10-12 12:35:00|13571.1|13565.1|13576.8|13570.8|13576.8|13572|13569.9|13565.1|490
1634042400000|2021-10-12 12:40:00|13576.7|13570.7|13575.9|13572.9|13580.6|13575.5|13575|13570.6|395
1634042700000|2021-10-12 12:45:00|13576|13573|13576.2|13573.2|13580.5|13576.3|13575|13570.6|312
1634043000000|2021-10-12 12:50:00|13576.1|13573.1|13576.2|13573.2|13578.9|13574.5|13575.2|13571|377
1634043300000|2021-10-12 12:55:00|13576.1|13573.1|13570.5|13567.5|13578|13573.9|13570.1|13565.9|485
1634043600000|2021-10-12 13:00:00|13570.4|13567.4|13572|13566|13573.9|13569.4|13568|13563.6|419
1634043900000|2021-10-12 13:05:00|13572.1|13566.1|13564.8|13561.8|13573.1|13568.4|13563.4|13559.1|451
1634044200000|2021-10-12 13:10:00|13564.9|13561.9|13563.4|13560.4|13566.8|13562.7|13562.6|13558.1|383
1634044500000|2021-10-12 13:15:00|13563.5|13560.5|13565.7|13562.7|13567.1|13562.8|13561.5|13557.3|311
1634044800000|2021-10-12 13:20:00|13565.6|13562.6|13567.1|13564.1|13568.5|13564.1|13562.7|13559.7|234
1634045100000|2021-10-12 13:25:00|13567|13564|13567.9|13561.9|13570|13565.7|13565.8|13561.3|379
1634045400000|2021-10-12 13:30:00|13568|13562|13567.7|13561.7|13571.7|13566.5|13563.7|13558.9|459
1634045700000|2021-10-12 13:35:00|13567.6|13561.6|13569.9|13566.9|13573.3|13568.9|13564.6|13560.1|518
1634046000000|2021-10-12 13:40:00|13571.5|13565.5|13576.3|13570.3|13577.2|13572.8|13566.7|13562.3|537
1634046300000|2021-10-12 13:45:00|13576.4|13570.4|13570.9|13564.9|13578.7|13574.2|13568.8|13564.4|528
1634046600000|2021-10-12 13:50:00|13570.7|13564.7|13566.4|13563.4|13571.2|13567|13564.4|13560|571
1634046900000|2021-10-12 13:55:00|13566.2|13563.2|13568.9|13562.9|13569.4|13563.6|13563.5|13559.5|539
1634047200000|2021-10-12 14:00:00|13568.8|13562.8|13573|13567|13575.2|13569.2|13566.7|13561.9|496
1634047500000|2021-10-12 14:05:00|13572.9|13566.9|13574.2|13568.2|13575|13570|13569.7|13564.7|584
1634047800000|2021-10-12 14:10:00|13574.6|13568.6|13573.8|13570.8|13575.3|13570.8|13570.3|13566|559
1634048100000|2021-10-12 14:15:00|13573.9|13570.9|13574.9|13568.9|13577|13572.9|13570.7|13566|585
1634048400000|2021-10-12 14:20:00|13575|13569|13572.1|13569.1|13576.3|13571.8|13571.1|13566.7|418
1634048700000|2021-10-12 14:25:00|13572.2|13569.2|13574.4|13568.4|13576|13571.7|13570.3|13565.8|444
1634049000000|2021-10-12 14:30:00|13574.6|13568.6|13571.8|13568.8|13577.2|13572.8|13571.6|13567.9|327
1634049300000|2021-10-12 14:35:00|13571.9|13568.9|13572.3|13569.3|13576|13573|13571.8|13567.7|405
1634049600000|2021-10-12 14:40:00|13572.4|13569.4|13570.7|13567.7|13573.3|13569.8|13568.4|13563.9|420
1634049900000|2021-10-12 14:45:00|13570.6|13567.6|13565.9|13562.9|13572.3|13567.7|13564.6|13560|353
1634050200000|2021-10-12 14:50:00|13566|13563|13565.8|13559.8|13568.4|13563.9|13562.2|13558.2|359
1634050500000|2021-10-12 14:55:00|13564.1|13561.1|13563.6|13560.6|13565.6|13561.2|13560.8|13556.3|334
1634050800000|2021-10-12 15:00:00|13563.5|13560.5|13567.1|13561.1|13567.8|13563.4|13561.6|13557.1|379
1634051100000|2021-10-12 15:05:00|13567.2|13561.2|13562.4|13559.4|13567.9|13563.3|13562.4|13559.1|200
1634051400000|2021-10-12 15:10:00|13562.3|13559.3|13563.8|13560.8|13567|13562.7|13562.3|13558.3|179
1634051700000|2021-10-12 15:15:00|13565.1|13559.1|13565.7|13562.7|13567.7|13563.2|13562.9|13558.4|195
1634052000000|2021-10-12 15:20:00|13565.8|13562.8|13563.1|13560.1|13567.3|13563.3|13563|13558.6|221
1634052300000|2021-10-12 15:25:00|13563.2|13560.2|13567.2|13561.2|13568.5|13564|13563.1|13559|222
1634052600000|2021-10-12 15:30:00|13567.3|13561.3|13569.1|13563.1|13569.3|13564.2|13564|13559.6|252
1634052900000|2021-10-12 15:35:00|13569.2|13563.2|13569.1|13563.1|13572|13566.9|13566.7|13562|232
1634053200000|2021-10-12 15:40:00|13569.2|13563.2|13569.9|13563.9|13571.4|13566.8|13568|13563.1|247
1634053500000|2021-10-12 15:45:00|13568.5|13565.5|13567.1|13561.1|13571.4|13566.8|13565.8|13561.1|256
1634053800000|2021-10-12 15:50:00|13567|13561|13567.8|13564.8|13570.5|13566.2|13565.2|13560.7|231
1634054100000|2021-10-12 15:55:00|13567.5|13564.5|13564.4|13561.4|13568.6|13564.5|13564.3|13559.9|210
1634054400000|2021-10-12 16:00:00|13564.3|13561.3|13564.8|13558.8|13565.6|13561.6|13563.1|13558.6|193
1634054700000|2021-10-12 16:05:00|13564.7|13558.7|13564|13561|13566.7|13562.2|13563|13558.6|186
1634055000000|2021-10-12 16:10:00|13563.9|13560.9|13564.2|13561.2|13566.3|13562|13563.5|13558.9|208
1634055300000|2021-10-12 16:15:00|13564.3|13561.3|13564.9|13558.9|13566.1|13561.5|13563|13558.6|208
1634055600000|2021-10-12 16:20:00|13563.5|13560.5|13562.5|13559.5|13565.4|13560.8|13562.4|13557.5|267
1634055900000|2021-10-12 16:25:00|13562.4|13559.4|13563.9|13557.9|13565.3|13560.9|13561.9|13557.3|163
1634056200000|2021-10-12 16:30:00|13563.8|13557.8|13565.2|13559.2|13565.4|13560.6|13560.3|13555.2|252
1634056500000|2021-10-12 16:35:00|13565.4|13559.4|13565.2|13562.2|13567.8|13563|13563.2|13558.6|228
1634056800000|2021-10-12 16:40:00|13565.3|13562.3|13567.8|13561.8|13569.1|13564.4|13564.9|13560.7|243
1634057100000|2021-10-12 16:45:00|13568.2|13562.2|13570.1|13564.1|13570.4|13565.4|13567|13562.1|214
1634057400000|2021-10-12 16:50:00|13570.2|13564.2|13571.2|13568.2|13571.8|13568.2|13568.2|13563.6|226
1634057700000|2021-10-12 16:55:00|13571.3|13568.3|13571.7|13565.7|13573.8|13569.2|13570.7|13565.5|226
1634058000000|2021-10-12 17:00:00|13571.6|13565.6|13572.8|13566.8|13573.4|13568.8|13570.2|13565.3|168
1634058300000|2021-10-12 17:05:00|13572.7|13566.7|13575.1|13569.1|13575.2|13569.9|13571.1|13565.6|169
1634058600000|2021-10-12 17:10:00|13575|13569|13572.8|13569.8|13575|13570.2|13572.4|13568|111
1634058900000|2021-10-12 17:15:00|13573|13570|13574.8|13568.8|13575.3|13570.4|13572.6|13568.4|108
1634059200000|2021-10-12 17:20:00|13574.9|13568.9|13576.3|13570.3|13576.9|13572.4|13572.7|13568.4|176
1634059500000|2021-10-12 17:25:00|13576.2|13570.2|13575.7|13569.7|13576.6|13572.1|13573.4|13568.5|146
1634059800000|2021-10-12 17:30:00|13575.8|13569.8|13575.1|13569.1|13576.2|13571.6|13573.6|13568.9|82
1634060100000|2021-10-12 17:35:00|13575.2|13569.2|13575.9|13569.9|13576.3|13571.7|13573.8|13569.1|86
1634060400000|2021-10-12 17:40:00|13575.8|13569.8|13575.2|13569.2|13576.1|13571.1|13573.5|13568.7|117
1634060700000|2021-10-12 17:45:00|13575.1|13569.1|13574.1|13568.1|13575.9|13570.8|13572|13567.6|174
1634061000000|2021-10-12 17:50:00|13574.2|13568.2|13571.3|13568.3|13574.2|13569.6|13571.3|13566.7|128
1634061300000|2021-10-12 17:55:00|13571.4|13568.4|13574.2|13568.2|13574.4|13568.7|13571.3|13566.4|138
1634061600000|2021-10-12 18:00:00|13574.1|13568.1|13573.2|13567.2|13574.9|13570.3|13572|13566.7|212
1634061900000|2021-10-12 18:05:00|13573.1|13567.1|13571.3|13565.3|13573.5|13569.1|13570.2|13565|183
1634062200000|2021-10-12 18:10:00|13571.5|13565.5|13568.8|13562.8|13571.8|13567.2|13568|13562.6|190
1634062500000|2021-10-12 18:15:00|13569.1|13563.1|13567.7|13561.7|13569.6|13563.6|13565.1|13560.4|235
1634062800000|2021-10-12 18:20:00|13567.6|13561.6|13568.7|13562.7|13570.4|13564.4|13565.8|13561.3|182
1634063100000|2021-10-12 18:25:00|13568.9|13562.9|13570.4|13564.4|13570.5|13564.5|13567.8|13561.8|177
1634063400000|2021-10-12 18:30:00|13570.3|13564.3|13571.7|13565.7|13571.8|13567|13569.7|13563.7|152
1634063700000|2021-10-12 18:35:00|13571.6|13565.6|13569.6|13566.6|13572.8|13568.3|13569.6|13564.9|167
1634064000000|2021-10-12 18:40:00|13569.7|13566.7|13569.6|13566.6|13571.8|13567.2|13567.9|13563.4|151
1634064300000|2021-10-12 18:45:00|13569.7|13566.7|13570.3|13567.3|13572.1|13567.8|13569.4|13564.9|125
1634064600000|2021-10-12 18:50:00|13570.4|13567.4|13569.7|13566.7|13572.3|13567.9|13569.7|13565.2|115
1634064900000|2021-10-12 18:55:00|13569.6|13566.6|13572.8|13566.8|13573.4|13569|13569.6|13565.1|260
1634065200000|2021-10-12 19:00:00|13572.7|13566.7|13572.9|13566.9|13573.8|13569.1|13572|13566.2|213
1634065500000|2021-10-12 19:05:00|13573|13567|13573.4|13567.4|13573.8|13568.9|13571.8|13565.8|195
1634065800000|2021-10-12 19:10:00|13573.2|13567.2|13572.7|13566.7|13573.3|13568.4|13571.3|13565.8|146
1634066100000|2021-10-12 19:15:00|13573|13567|13571.3|13565.3|13573.4|13568.6|13571.3|13565.3|104
1634066400000|2021-10-12 19:20:00|13571.2|13565.2|13570.2|13564.2|13571.7|13565.7|13568.7|13563.7|142
1634066700000|2021-10-12 19:25:00|13570.1|13564.1|13570.6|13564.6|13571.2|13566.5|13568.8|13564.1|150
1634067000000|2021-10-12 19:30:00|13570.8|13564.8|13570.2|13564.2|13571.1|13566.6|13569.4|13563.9|163
1634067300000|2021-10-12 19:35:00|13570.3|13564.3|13570.1|13564.1|13570.5|13564.9|13567.9|13563.2|219
1634067600000|2021-10-12 19:40:00|13570|13564|13569.7|13563.7|13570.2|13565.2|13567.9|13562.7|247
1634067900000|2021-10-12 19:45:00|13569.8|13563.8|13570.2|13564.2|13570.2|13565.1|13568|13563.1|181
1634068200000|2021-10-12 19:50:00|13570.1|13564.1|13568.9|13562.9|13570.6|13564.6|13566.8|13562.2|221
1634068500000|2021-10-12 19:55:00|13569|13563|13569.5|13563.5|13569.5|13564.2|13566.8|13560.9|306
1634068800000|2021-10-12 20:00:00|13569.7|13563.7|13570.1|13564.1|13570.6|13564.6|13569.7|13563.7|115
1634069100000|2021-10-12 20:05:00|13570|13564|13570|13564|13570.3|13564.3|13569.8|13563.8|76
1634069400000|2021-10-12 20:10:00|13570.1|13564.1|13570|13564|13570.3|13564.3|13569.8|13563.8|87
1634069700000|2021-10-12 20:15:00|13569.9|13563.9|13569.2|13563.2|13569.9|13563.9|13569|13563|158
1634070000000|2021-10-12 20:20:00|13569.1|13563.1|13569.4|13563.4|13569.4|13563.4|13568.9|13562.9|127
1634070300000|2021-10-12 20:25:00|13569.3|13563.3|13569.1|13563.1|13569.6|13563.6|13568.8|13562.8|144
1634070600000|2021-10-12 20:30:00|13569.2|13563.2|13569.3|13563.3|13569.8|13563.8|13568.9|13562.9|109
1634070900000|2021-10-12 20:35:00|13569.4|13563.4|13569.5|13563.5|13569.7|13563.7|13569.1|13563.1|91
1634071200000|2021-10-12 20:40:00|13569.4|13563.4|13569.4|13563.4|13569.6|13563.6|13569.2|13563.2|69
1634071500000|2021-10-12 20:45:00|13569.5|13563.5|13569.9|13563.9|13570|13564|13568.8|13562.8|105
1634071800000|2021-10-12 20:50:00|13570|13564|13569.8|13563.8|13570.2|13564.2|13568.5|13561.7|96
1634072100000|2021-10-12 20:55:00|13569.4|13563.4|13571|13565|13572.5|13565|13568.4|13559.7|143
1634072400000|2021-10-12 21:00:00|13572.3|13566.3|13578.6|13563.6|13580.5|13567.7|13572.1|13562.2|34
1634072700000|2021-10-12 21:05:00|13577.1|13562.1|13575.4|13560.4|13578.3|13563.3|13573.6|13558.6|103
1634073000000|2021-10-12 21:10:00|13573.8|13558.8|13576.8|13561.8|13578.2|13563.2|13573.8|13558.8|120
1634073300000|2021-10-12 21:15:00|13576.3|13561.3|13575.4|13560.4|13578.1|13563.1|13573.3|13558.3|111
1634073600000|2021-10-12 21:20:00|13575|13560|13576.2|13561.2|13577.7|13562.7|13573.4|13558.4|94
1634073900000|2021-10-12 21:25:00|13573.7|13558.7|13576|13561|13577.7|13562.7|13573.3|13558.3|80
1634074200000|2021-10-12 21:30:00|13575|13560|13574.7|13559.7|13575.7|13560.7|13573.8|13558.8|168
1634074500000|2021-10-12 21:35:00|13574.5|13559.5|13574.9|13559.9|13576.2|13561.2|13573.9|13558.9|211
1634074800000|2021-10-12 21:40:00|13575.1|13560.1|13576|13561|13576.3|13561.3|13573.9|13558.9|235
1634075100000|2021-10-12 21:45:00|13576.1|13561.1|13575.4|13560.4|13577|13562|13573.9|13558.9|169
1634075400000|2021-10-12 21:50:00|13575.6|13560.6|13575.6|13560.6|13576.7|13561.7|13573.4|13558.4|128
1634075700000|2021-10-12 21:55:00|13575.5|13560.5|13575|13560|13577|13562|13573.8|13558.8|179
1634076000000|2021-10-12 22:00:00|13575.5|13560.5|13576.1|13561.1|13577|13562|13574.5|13559.5|261
1634076300000|2021-10-12 22:05:00|13576.5|13561.5|13578.1|13563.1|13578.9|13563.9|13575.1|13560.1|246
1634076600000|2021-10-12 22:10:00|13577.8|13562.8|13576.3|13564.3|13578.7|13564.5|13575.3|13561.4|117
1634076900000|2021-10-12 22:15:00|13577.4|13562.4|13578.9|13568.7|13579.9|13569.5|13575.4|13561.7|189
1634077200000|2021-10-12 22:20:00|13578.7|13568.9|13574.7|13564.9|13579.7|13569.8|13572.3|13564.4|160
1634077500000|2021-10-12 22:25:00|13574.3|13565.2|13572.3|13565.7|13575.6|13566|13572.1|13563.5|134
1634077800000|2021-10-12 22:30:00|13572.8|13565.3|13572.2|13566.2|13574.9|13566.3|13572|13564.3|114
1634078100000|2021-10-12 22:35:00|13572.3|13566.3|13573.8|13565.4|13574.7|13566.3|13571.7|13564.2|105
1634078400000|2021-10-12 22:40:00|13574.2|13565|13572.9|13565.8|13574.6|13566.3|13571.8|13564.2|117
1634078700000|2021-10-12 22:45:00|13573.1|13565.9|13572.8|13566.5|13574.1|13566.8|13571.9|13564.7|125
1634079000000|2021-10-12 22:50:00|13572.9|13566.4|13572.4|13566.4|13574|13567.4|13571.9|13565.7|115
1634079300000|2021-10-12 22:55:00|13572.6|13566.6|13572.9|13566.9|13573|13567|13572.3|13566|57
1634079600000|2021-10-12 23:00:00|13572.8|13566.8|13571.2|13568.2|13573.2|13568.2|13571.2|13566.4|102
1634079900000|2021-10-12 23:05:00|13572.8|13566.8|13572.7|13566.7|13573.3|13567.3|13571.8|13565.8|141
1634080200000|2021-10-12 23:10:00|13573|13567|13572.3|13566.3|13574.1|13568.1|13572.2|13566.2|97
1634080500000|2021-10-12 23:15:00|13572.4|13566.4|13573.6|13567.6|13573.7|13567.7|13571|13565|138
1634080800000|2021-10-12 23:20:00|13573.5|13567.5|13571.6|13568.6|13573.7|13568.6|13571.6|13566.7|102
1634081100000|2021-10-12 23:25:00|13571.4|13568.4|13571.7|13568.7|13573.5|13568.8|13571.4|13566.6|117
1634081400000|2021-10-12 23:30:00|13573.2|13567.2|13574.2|13568.2|13574.3|13568.3|13572.6|13566.6|104
1634081700000|2021-10-12 23:35:00|13574.1|13568.1|13575.2|13569.2|13575.5|13570|13572.5|13567.8|118
1634082000000|2021-10-12 23:40:00|13575.1|13569.1|13574.7|13568.7|13575.3|13569.3|13573.3|13567.3|105
1634082300000|2021-10-12 23:45:00|13574.8|13568.8|13574.3|13568.3|13575.3|13569.3|13573.4|13567.4|121
1634082600000|2021-10-12 23:50:00|13574.4|13568.4|13574|13568|13574.4|13568.4|13572.7|13566.7|143
1634082900000|2021-10-12 23:55:00|13574.1|13568.1|13575.2|13569.2|13577.8|13571.8|13573.7|13567.7|261
1634083200000|2021-10-13 00:00:00|13575|13569|13574.8|13568.8|13579.6|13573.6|13574.7|13568.4|303
1634083500000|2021-10-13 00:05:00|13574.7|13568.7|13571.4|13565.4|13575.9|13570.1|13570.1|13565.3|313
1634083800000|2021-10-13 00:10:00|13571.2|13565.2|13568.7|13565.7|13572.2|13566.9|13567.8|13563.5|219
1634084100000|2021-10-13 00:15:00|13568.8|13565.8|13567.3|13564.3|13571.3|13567.3|13567.3|13562.8|227
1634084400000|2021-10-13 00:20:00|13567.2|13564.2|13567|13564|13569.8|13565.4|13566.9|13562.2|153
1634084700000|2021-10-13 00:25:00|13567.2|13564.2|13570.1|13564.1|13570.6|13565.4|13567|13562.6|184
1634085000000|2021-10-13 00:30:00|13570.2|13564.2|13568.6|13565.6|13570.3|13565.8|13566.6|13562.6|154
1634085300000|2021-10-13 00:35:00|13570.1|13564.1|13571.1|13565.1|13571.3|13566.9|13568|13563.5|170
1634085600000|2021-10-13 00:40:00|13570.8|13564.8|13569.1|13563.1|13570.9|13565.3|13567.2|13562.6|130
1634085900000|2021-10-13 00:45:00|13569.2|13563.2|13568.6|13562.6|13570.2|13565.5|13566.7|13561.9|191
1634086200000|2021-10-13 00:50:00|13568.5|13562.5|13568.2|13562.2|13569.8|13565.2|13566.9|13561.8|205
1634086500000|2021-10-13 00:55:00|13568.3|13562.3|13563.8|13560.8|13569.5|13564.2|13563.8|13559.3|252
1634086800000|2021-10-13 01:00:00|13565.5|13559.5|13563.6|13557.6|13565.7|13561.2|13560.7|13556.3|350
1634087100000|2021-10-13 01:05:00|13563.5|13557.5|13562.1|13556.1|13565.8|13561.1|13561.1|13555.8|323
1634087400000|2021-10-13 01:10:00|13562.3|13556.3|13562.2|13559.2|13564.7|13560.1|13560.2|13555.7|264
1634087700000|2021-10-13 01:15:00|13562.3|13559.3|13563.1|13557.1|13566.4|13561.4|13561.3|13556.2|294
1634088000000|2021-10-13 01:20:00|13563.3|13557.3|13562.7|13559.7|13566.5|13561.7|13561.8|13557.2|328
1634088300000|2021-10-13 01:25:00|13562.8|13559.8|13563.9|13560.9|13566.4|13562|13562|13556.5|210
1634088600000|2021-10-13 01:30:00|13564|13561|13560.8|13554.8|13565.7|13561.2|13558.3|13553.8|261
1634088900000|2021-10-13 01:35:00|13559.3|13556.3|13557.9|13554.9|13561.4|13557.1|13557.9|13553.4|167
1634089200000|2021-10-13 01:40:00|13558|13555|13557|13551|13559.4|13555|13555.2|13550.9|238
1634089500000|2021-10-13 01:45:00|13556.9|13550.9|13555.7|13552.7|13558.1|13553.7|13553.8|13549.2|230
1634089800000|2021-10-13 01:50:00|13555.6|13552.6|13555.9|13549.9|13557.1|13552.7|13553.9|13549.3|124
1634090100000|2021-10-13 01:55:00|13554.5|13551.5|13554.4|13551.4|13557.3|13552.6|13553.9|13549.5|134
1634090400000|2021-10-13 02:00:00|13554.5|13551.5|13553.2|13547.2|13557.2|13552.4|13551.2|13546.3|210
1634090700000|2021-10-13 02:05:00|13553|13547|13550.5|13544.5|13553.7|13549.1|13548.1|13543.8|271
1634091000000|2021-10-13 02:10:00|13550.6|13544.6|13549.9|13546.9|13551.4|13547.2|13547.9|13544.2|155
1634091300000|2021-10-13 02:15:00|13549.6|13546.6|13548.9|13545.9|13551.9|13547.3|13548.9|13544.7|178
1634091600000|2021-10-13 02:20:00|13549|13546|13547.1|13541.1|13550.2|13546|13545.1|13540.5|262
1634091900000|2021-10-13 02:25:00|13547|13541|13548.1|13542.1|13549|13544.2|13545.2|13540.8|148
1634092200000|2021-10-13 02:30:00|13546.4|13543.4|13546.8|13540.8|13547.9|13543.4|13544|13539.5|176
1634092500000|2021-10-13 02:35:00|13545.3|13542.3|13550.2|13544.2|13550.6|13545.6|13545|13540.7|159
1634092800000|2021-10-13 02:40:00|13549.7|13543.7|13547.3|13541.3|13549.8|13545|13545.1|13540.8|184
1634093100000|2021-10-13 02:45:00|13547.2|13541.2|13546|13543|13547.5|13543.2|13544|13539.5|191
1634093400000|2021-10-13 02:50:00|13546.1|13543.1|13548.3|13542.3|13550|13545.3|13545.9|13541.4|115
1634093700000|2021-10-13 02:55:00|13548.2|13542.2|13545.8|13542.8|13548.2|13543|13545|13540.6|115
1634094000000|2021-10-13 03:00:00|13545.7|13542.7|13549.9|13543.9|13550|13545.1|13544.9|13541.5|142
1634094300000|2021-10-13 03:05:00|13549.8|13543.8|13545.2|13542.2|13550.3|13545.7|13544.9|13540.5|210
1634094600000|2021-10-13 03:10:00|13545.1|13542.1|13544.4|13541.4|13549.3|13544.9|13543.9|13539.8|228
1634094900000|2021-10-13 03:15:00|13544.3|13541.3|13544.7|13541.7|13547.7|13543.3|13544.2|13539.7|156
1634095200000|2021-10-13 03:20:00|13544.8|13541.8|13543.5|13540.5|13546.2|13541.8|13542.3|13537.8|189
1634095500000|2021-10-13 03:25:00|13543.6|13540.6|13547|13541|13548.2|13543.4|13543.5|13539.8|110
1634095800000|2021-10-13 03:30:00|13547.1|13541.1|13546.3|13543.3|13548.2|13543.7|13545|13540.7|131
1634096100000|2021-10-13 03:35:00|13546.2|13543.2|13546.9|13543.9|13548.4|13543.9|13545.4|13541.1|113
1634096400000|2021-10-13 03:40:00|13547|13544|13548.4|13542.4|13549.1|13544.6|13546.8|13542.3|60
1634096700000|2021-10-13 03:45:00|13548.5|13542.5|13548.2|13542.2|13548.8|13544.1|13546.8|13542|84
1634097000000|2021-10-13 03:50:00|13548.3|13542.3|13549.2|13543.2|13549.3|13543.9|13546.3|13541.8|103
1634097300000|2021-10-13 03:55:00|13549.3|13543.3|13548.8|13542.8|13549.6|13544.9|13547|13542.3|82
1634097600000|2021-10-13 04:00:00|13548.7|13542.7|13547|13544|13549.1|13544.5|13546.7|13542.1|110
1634097900000|2021-10-13 04:05:00|13548.5|13542.5|13547.1|13541.1|13548.6|13544.1|13545.3|13540.6|99
1634098200000|2021-10-13 04:10:00|13547|13541|13546.1|13540.1|13547.5|13543|13543.2|13538.8|135
1634098500000|2021-10-13 04:15:00|13546|13540|13547.2|13541.2|13549|13544|13544.8|13540|128
1634098800000|2021-10-13 04:20:00|13545.7|13542.7|13545.7|13542.7|13547.3|13542.8|13545.2|13540.8|65
1634099100000|2021-10-13 04:25:00|13547.3|13541.3|13546.8|13543.8|13548.3|13543.8|13545.6|13541.1|114
1634099400000|2021-10-13 04:30:00|13548.4|13542.4|13548.5|13542.5|13549|13544.6|13546.7|13542.2|102
1634099700000|2021-10-13 04:35:00|13548.6|13542.6|13547.5|13544.5|13549|13544.6|13546.8|13542.3|90
1634100000000|2021-10-13 04:40:00|13549|13543|13549.3|13546.3|13550.7|13546.5|13547.6|13542.9|116
1634100300000|2021-10-13 04:45:00|13550.8|13544.8|13548.3|13545.3|13551.4|13546.8|13547.6|13543.1|135
1634100600000|2021-10-13 04:50:00|13548.4|13545.4|13549.2|13546.2|13551.9|13547.4|13548.2|13544.1|109
1634100900000|2021-10-13 04:55:00|13549.3|13546.3|13548|13545|13550.4|13546.3|13547.9|13544.1|82
1634101200000|2021-10-13 05:00:00|13547.9|13544.9|13549.2|13546.2|13550.9|13546.4|13547.7|13544.2|112
1634101500000|2021-10-13 05:05:00|13549.1|13546.1|13550.3|13547.3|13550.4|13547.4|13548.5|13545.5|77
1634101800000|2021-10-13 05:10:00|13550.4|13547.4|13551.3|13548.3|13554|13549.7|13550.3|13546.7|116
1634102100000|2021-10-13 05:15:00|13551|13548|13550.5|13547.5|13552.2|13548.2|13550|13546.2|77
1634102400000|2021-10-13 05:20:00|13550.6|13547.6|13550.5|13547.5|13552.6|13548.1|13549.9|13545.4|129
1634102700000|2021-10-13 05:25:00|13550.4|13547.4|13551|13548|13552.6|13548.7|13549.9|13545.6|104
1634103000000|2021-10-13 05:30:00|13552.2|13546.2|13550.3|13547.3|13552.8|13548.4|13550.2|13546|98
1634103300000|2021-10-13 05:35:00|13550.2|13547.2|13552.1|13549.1|13553.6|13549.2|13549.5|13545.6|116
1634103600000|2021-10-13 05:40:00|13552|13549|13551.6|13548.6|13554.2|13549.6|13550.9|13546.5|113
1634103900000|2021-10-13 05:45:00|13551.3|13548.3|13548.9|13542.9|13551.6|13548.3|13547.5|13542.9|159
1634104200000|2021-10-13 05:50:00|13548.8|13542.8|13548.4|13545.4|13550|13545.5|13547.4|13542.7|107
1634104500000|2021-10-13 05:55:00|13550|13544|13545.2|13539.2|13550.7|13546.3|13543|13538.6|237
1634104800000|2021-10-13 06:00:00|13545.1|13539.1|13544.2|13541.2|13545.8|13541.4|13541.2|13536.9|245
1634105100000|2021-10-13 06:05:00|13544.4|13541.4|13545.2|13542.2|13547.4|13543.7|13544.1|13539.8|166
1634105400000|2021-10-13 06:10:00|13545.3|13542.3|13546.4|13543.4|13547.6|13543.5|13544.3|13540.1|172
1634105700000|2021-10-13 06:15:00|13546.5|13543.5|13548.4|13545.4|13550.6|13546.4|13546.4|13542.8|241
1634106000000|2021-10-13 06:20:00|13548.6|13545.6|13546.9|13543.9|13549.1|13546.1|13546.5|13542.1|168
1634106300000|2021-10-13 06:25:00|13547|13544|13544.7|13541.7|13548.6|13544.7|13544|13539.8|154
1634106600000|2021-10-13 06:30:00|13544.8|13541.8|13543.2|13540.2|13547.5|13543|13543.1|13539.3|172
1634106900000|2021-10-13 06:35:00|13543.3|13540.3|13545.8|13542.8|13547.8|13543.3|13542.6|13538.2|232
1634107200000|2021-10-13 06:40:00|13545.6|13542.6|13544.6|13538.6|13546.3|13542.6|13542.9|13538.5|284
1634107500000|2021-10-13 06:45:00|13544.7|13538.7|13545.2|13539.2|13545.2|13540.5|13540.8|13536.3|254
1634107800000|2021-10-13 06:50:00|13543.8|13540.8|13546.2|13540.2|13546.3|13541.9|13542.8|13538|267
1634108100000|2021-10-13 06:55:00|13546|13540|13546.4|13540.4|13547.6|13542.8|13544.2|13539.8|303
1634108400000|2021-10-13 07:00:00|13546.3|13540.3|13551|13545|13551.9|13547.5|13545.3|13540.3|493
1634108700000|2021-10-13 07:05:00|13550.9|13544.9|13553.2|13550.2|13556.2|13551.2|13549.9|13544.8|340
1634109000000|2021-10-13 07:10:00|13554.7|13548.7|13551.8|13545.8|13556.2|13552.7|13550.1|13545.7|313
1634109300000|2021-10-13 07:15:00|13550.4|13547.4|13548.5|13545.5|13552.5|13548|13548.4|13544|383
1634109600000|2021-10-13 07:20:00|13548.6|13545.6|13549.2|13546.2|13551.8|13547.9|13548|13544|331
1634109900000|2021-10-13 07:25:00|13549.3|13546.3|13545.2|13542.2|13550.5|13546.3|13544.6|13540.3|280
1634110200000|2021-10-13 07:30:00|13545.3|13542.3|13543.2|13540.2|13546.8|13542.3|13541.8|13537.8|325
1634110500000|2021-10-13 07:35:00|13543.1|13540.1|13538.3|13535.3|13545.2|13540.9|13538.2|13533.4|359
1634110800000|2021-10-13 07:40:00|13538.6|13535.6|13540.4|13534.4|13542.2|13537.7|13538.2|13533.8|347
1634111100000|2021-10-13 07:45:00|13540.3|13534.3|13539.5|13533.5|13540.7|13536.2|13537.4|13532.9|327
1634111400000|2021-10-13 07:50:00|13539.4|13533.4|13537.3|13534.3|13540.2|13535.7|13536.7|13532.3|233
1634111700000|2021-10-13 07:55:00|13537.7|13534.7|13537.2|13534.2|13539.6|13535.2|13536.6|13532.7|191
1634112000000|2021-10-13 08:00:00|13537.1|13534.1|13534.8|13531.8|13539.3|13535|13534.4|13529.9|207
1634112300000|2021-10-13 08:05:00|13534.7|13531.7|13535.1|13532.1|13539|13534.5|13534.7|13530.4|269
1634112600000|2021-10-13 08:10:00|13535.2|13532.2|13534|13531|13536.7|13532.2|13533.4|13529.1|225
1634112900000|2021-10-13 08:15:00|13533.9|13530.9|13530.6|13527.6|13535.4|13530.9|13530.3|13525.9|278
1634113200000|2021-10-13 08:20:00|13530.7|13527.7|13529.7|13526.7|13532.9|13528.2|13529.5|13525.3|224
1634113500000|2021-10-13 08:25:00|13529.8|13526.8|13529.1|13526.1|13531.4|13526.8|13528.4|13524|183
1634113800000|2021-10-13 08:30:00|13528.8|13525.8|13527.1|13524.1|13530.4|13526|13526.7|13523.1|190
1634114100000|2021-10-13 08:35:00|13527|13524|13526.1|13523.1|13528.8|13524.2|13525.7|13521.4|148
1634114400000|2021-10-13 08:40:00|13526.2|13523.2|13525.7|13522.7|13528.1|13523.6|13525.5|13521.2|166
1634114700000|2021-10-13 08:45:00|13525.8|13522.8|13528.2|13525.2|13528.6|13525.5|13525.8|13521.4|178
1634115000000|2021-10-13 08:50:00|13528.3|13525.3|13527.5|13524.5|13530.2|13525.8|13527.1|13522.9|165
1634115300000|2021-10-13 08:55:00|13527.3|13524.3|13529.4|13526.4|13531.3|13526.9|13527.1|13522.6|227
1634115600000|2021-10-13 09:00:00|13529.6|13526.6|13533.4|13530.4|13534.5|13530.4|13529.3|13525|256
1634115900000|2021-10-13 09:05:00|13533.3|13530.3|13533.1|13530.1|13534.1|13530.4|13531.3|13528.1|233
1634116200000|2021-10-13 09:10:00|13533|13530|13532|13529|13534.3|13530.2|13530.9|13527.3|204
1634116500000|2021-10-13 09:15:00|13531.9|13528.9|13531.3|13528.3|13533.9|13529.5|13529.7|13525.4|282
1634116800000|2021-10-13 09:20:00|13531.2|13528.2|13531.5|13528.5|13533.6|13529.4|13531|13526.7|202
1634117100000|2021-10-13 09:25:00|13531.4|13528.4|13533.2|13530.2|13534.1|13530.5|13531.2|13526.6|184
1634117400000|2021-10-13 09:30:00|13533.1|13530.1|13530.7|13527.7|13533.1|13530.1|13530.6|13526.8|188
1634117700000|2021-10-13 09:35:00|13530.8|13527.8|13529.9|13526.9|13532.2|13527.8|13528.7|13524.6|173
1634118000000|2021-10-13 09:40:00|13529.8|13526.8|13533.2|13530.2|13535.5|13530.8|13529.3|13524.9|209
1634118300000|2021-10-13 09:45:00|13533.4|13530.4|13531.7|13528.7|13535|13530.6|13531.1|13526.8|212
1634118600000|2021-10-13 09:50:00|13531.6|13528.6|13529.6|13526.6|13533.1|13528.9|13529.5|13525.4|177
1634118900000|2021-10-13 09:55:00|13529.5|13526.5|13532.9|13526.9|13533|13528.4|13528.4|13524.1|185
1634119200000|2021-10-13 10:00:00|13533|13527|13532.3|13529.3|13534.2|13529.7|13530.4|13526.1|181
1634119500000|2021-10-13 10:05:00|13532.4|13529.4|13528.8|13525.8|13533.8|13529.4|13528|13523.8|240
1634119800000|2021-10-13 10:10:00|13528.9|13525.9|13530.2|13527.2|13532.5|13528.3|13528.7|13524.6|290
1634120100000|2021-10-13 10:15:00|13530.3|13527.3|13527.2|13524.2|13531.6|13527.3|13526.9|13522.5|232
1634120400000|2021-10-13 10:20:00|13527.1|13524.1|13527.4|13524.4|13530.5|13525.8|13527.1|13522.8|231
1634120700000|2021-10-13 10:25:00|13527.5|13524.5|13528.6|13525.6|13530.1|13525.7|13527.3|13523|132
1634121000000|2021-10-13 10:30:00|13528.7|13525.7|13528.8|13525.8|13530.7|13526.6|13528.2|13523.9|212
1634121300000|2021-10-13 10:35:00|13528.7|13525.7|13530|13527|13531.9|13527.3|13528.4|13524.3|254
1634121600000|2021-10-13 10:40:00|13531.4|13525.4|13528.6|13525.6|13531.6|13526.9|13528.5|13524.1|225
1634121900000|2021-10-13 10:45:00|13528.8|13525.8|13530.4|13524.4|13531|13526.5|13528.2|13523.7|192
1634122200000|2021-10-13 10:50:00|13528.9|13525.9|13528.7|13525.7|13530.4|13526|13527.5|13523.1|245
1634122500000|2021-10-13 10:55:00|13528.6|13525.6|13529.7|13526.7|13531.5|13526.9|13527.9|13523.8|198
1634122800000|2021-10-13 11:00:00|13529.6|13526.6|13529.3|13526.3|13531.4|13526.9|13528.5|13524.2|213
1634123100000|2021-10-13 11:05:00|13529.2|13526.2|13531.9|13525.9|13531.9|13527.5|13529|13524.5|188
1634123400000|2021-10-13 11:10:00|13530.4|13527.4|13530.5|13527.5|13533.6|13529|13530.2|13526|215
1634123700000|2021-10-13 11:15:00|13532|13526|13532.2|13529.2|13533.8|13529.4|13530.2|13525.7|231
1634124000000|2021-10-13 11:20:00|13533.8|13527.8|13535.1|13529.1|13535.3|13530.8|13531.2|13526.6|240
1634124300000|2021-10-13 11:25:00|13535|13529|13533.6|13530.6|13535.8|13531.3|13532.6|13528.1|214
1634124600000|2021-10-13 11:30:00|13533.7|13530.7|13533.7|13530.7|13536.2|13531.9|13533.2|13528.7|212
1634124900000|2021-10-13 11:35:00|13535.2|13529.2|13534.3|13531.3|13536.4|13532.1|13533.5|13529.1|270
1634125200000|2021-10-13 11:40:00|13534.1|13531.1|13534.1|13531.1|13536.3|13531.7|13533.6|13529.1|216
1634125500000|2021-10-13 11:45:00|13534.2|13531.2|13536.8|13530.8|13536.9|13532.5|13533.8|13529.3|188
1634125800000|2021-10-13 11:50:00|13535.2|13532.2|13534|13531|13536.9|13532.5|13533.9|13529.4|208
1634126100000|2021-10-13 11:55:00|13534.1|13531.1|13533.5|13530.5|13535.5|13531.1|13532.2|13527.9|194
1634126400000|2021-10-13 12:00:00|13533.4|13530.4|13535.6|13529.6|13537.8|13533.4|13533.4|13529|375
1634126700000|2021-10-13 12:05:00|13535.7|13529.7|13535.2|13529.2|13537|13532.7|13533.2|13528.5|341
1634127000000|2021-10-13 12:10:00|13535.1|13529.1|13535.3|13529.3|13536|13531.7|13533.1|13528.7|324
1634127300000|2021-10-13 12:15:00|13535.1|13529.1|13535.6|13532.6|13537.3|13532.9|13532.9|13528.4|278
1634127600000|2021-10-13 12:20:00|13537.3|13531.3|13537.9|13531.9|13539.6|13535.2|13535.8|13531.2|288
1634127900000|2021-10-13 12:25:00|13538|13532|13538.8|13532.8|13539.3|13534.7|13536.1|13531.1|202
1634128200000|2021-10-13 12:30:00|13538.7|13532.7|13550.2|13544.2|13550.5|13544.5|13535.3|13529.3|558
1634128500000|2021-10-13 12:35:00|13550.3|13544.3|13553.2|13550.2|13555.4|13550.2|13544.6|13540|660
1634128800000|2021-10-13 12:40:00|13553.4|13550.4|13554.4|13548.4|13558.4|13553.5|13550.1|13544.6|672
1634129100000|2021-10-13 12:45:00|13554.7|13548.7|13550.5|13547.5|13556.6|13552.3|13550.4|13545.4|621
1634129400000|2021-10-13 12:50:00|13550.6|13547.6|13548.8|13542.8|13555.2|13550.8|13545.6|13541.9|540
1634129700000|2021-10-13 12:55:00|13547.2|13544.2|13551.8|13545.8|13558.4|13554.2|13547.2|13542.5|563
1634130000000|2021-10-13 13:00:00|13551.9|13545.9|13546.5|13540.5|13553.4|13548.3|13544.8|13540.2|494
1634130300000|2021-10-13 13:05:00|13546.4|13540.4|13547.7|13544.7|13551.9|13547.4|13544.5|13539.7|470
1634130600000|2021-10-13 13:10:00|13547.8|13544.8|13540.6|13534.6|13548.9|13544.9|13539.2|13534.6|443
1634130900000|2021-10-13 13:15:00|13540.7|13534.7|13539.7|13536.7|13542.2|13537.7|13536.6|13532.1|393
1634131200000|2021-10-13 13:20:00|13539.3|13536.3|13534.1|13528.1|13541|13536.5|13531.4|13527.1|325
1634131500000|2021-10-13 13:25:00|13532.5|13529.5|13531|13528|13534.3|13529.7|13530.5|13526.2|350
1634131800000|2021-10-13 13:30:00|13530.8|13527.8|13528.8|13525.8|13532.1|13527.8|13526.4|13521.9|591
1634132100000|2021-10-13 13:35:00|13530.3|13524.3|13525.9|13519.9|13530.4|13525.9|13524.8|13519.9|451
1634132400000|2021-10-13 13:40:00|13526|13520|13526.3|13520.3|13528.8|13524.5|13523.3|13518.8|591
1634132700000|2021-10-13 13:45:00|13526.4|13520.4|13530.1|13527.1|13532.3|13527.8|13524.1|13519.8|540
1634133000000|2021-10-13 13:50:00|13529.9|13526.9|13534.8|13528.8|13534.9|13530.5|13528.8|13524.5|517
1634133300000|2021-10-13 13:55:00|13534.9|13528.9|13529.7|13523.7|13535.3|13530.8|13526.3|13522|444
1634133600000|2021-10-13 14:00:00|13528.5|13525.5|13527.3|13524.3|13530.5|13525.9|13526.1|13521.8|499
1634133900000|2021-10-13 14:05:00|13527.2|13524.2|13527.9|13524.9|13531.8|13527.3|13527.2|13522.6|492
1634134200000|2021-10-13 14:10:00|13527.7|13524.7|13535.2|13529.2|13535.7|13530.8|13526.2|13521.4|605
1634134500000|2021-10-13 14:15:00|13535.1|13529.1|13528.3|13522.3|13536.3|13531.4|13526.1|13521.5|546
1634134800000|2021-10-13 14:20:00|13528.1|13522.1|13527.5|13521.5|13528.8|13524.1|13524.6|13520.2|514
1634135100000|2021-10-13 14:25:00|13527.4|13521.4|13523.7|13520.7|13528|13523.4|13523.5|13519.1|377
1634135400000|2021-10-13 14:30:00|13523.8|13520.8|13522.9|13519.9|13527|13522.4|13522.5|13518.1|401
1634135700000|2021-10-13 14:35:00|13523|13520|13521.4|13518.4|13524.1|13520.1|13520.5|13516.1|369
1634136000000|2021-10-13 14:40:00|13521.1|13518.1|13518.6|13515.6|13523.4|13519.1|13518.4|13514.1|252
1634136300000|2021-10-13 14:45:00|13518.5|13515.5|13518.7|13515.7|13520.6|13516.6|13518.3|13514.3|226
1634136600000|2021-10-13 14:50:00|13518.6|13515.6|13523.3|13520.3|13525.3|13520.5|13518.6|13514.6|381
1634136900000|2021-10-13 14:55:00|13523.4|13520.4|13522.9|13519.9|13526.4|13522|13521.8|13517.5|363
1634137200000|2021-10-13 15:00:00|13522.8|13519.8|13520.2|13517.2|13524.3|13519.8|13519.5|13514.8|225
1634137500000|2021-10-13 15:05:00|13520.1|13517.1|13519|13516|13521.7|13517.2|13518.8|13515|139
1634137800000|2021-10-13 15:10:00|13519.1|13516.1|13520.6|13517.6|13521.6|13517.6|13519|13515.1|190
1634138100000|2021-10-13 15:15:00|13520.7|13517.7|13524|13518|13524.4|13519.1|13519.9|13515.7|177
1634138400000|2021-10-13 15:20:00|13523.9|13517.9|13527.5|13521.5|13527.5|13523.1|13522.3|13517.8|192
1634138700000|2021-10-13 15:25:00|13527.6|13521.6|13528.8|13522.8|13529.5|13525.1|13526|13521.5|192
1634139000000|2021-10-13 15:30:00|13528.9|13522.9|13529.9|13526.9|13531.6|13527|13526.3|13521.7|220
1634139300000|2021-10-13 15:35:00|13529.8|13526.8|13528.6|13522.6|13532.7|13528.1|13527.1|13522.5|196
1634139600000|2021-10-13 15:40:00|13528.5|13522.5|13524.8|13518.8|13528.5|13523.5|13522.7|13518.3|182
1634139900000|2021-10-13 15:45:00|13523.3|13520.3|13523|13520|13524.9|13520.6|13522.6|13518.5|177
1634140200000|2021-10-13 15:50:00|13523.1|13520.1|13523.6|13520.6|13525.2|13520.7|13522.7|13518.8|88
1634140500000|2021-10-13 15:55:00|13523.8|13520.8|13534.6|13528.6|13534.7|13528.7|13523.8|13519.6|277
1634140800000|2021-10-13 16:00:00|13534.5|13528.5|13534.7|13528.7|13536.1|13530.1|13533.1|13528|199
1634141100000|2021-10-13 16:05:00|13534.8|13528.8|13534.9|13528.9|13535.4|13530.1|13533|13528.4|190
1634141400000|2021-10-13 16:10:00|13535|13529|13530.8|13527.8|13535|13529|13530.2|13525.8|149
1634141700000|2021-10-13 16:15:00|13532.4|13526.4|13533.5|13530.5|13535.7|13531.2|13530.6|13526.2|205
1634142000000|2021-10-13 16:20:00|13533.4|13530.4|13533.8|13527.8|13535.1|13530.5|13532.6|13527.7|187
1634142300000|2021-10-13 16:25:00|13533.7|13527.7|13532.3|13529.3|13534.1|13529.6|13531.9|13526.9|159
1634142600000|2021-10-13 16:30:00|13532.2|13529.2|13534.5|13528.5|13535.3|13530.3|13532.2|13527.6|168
1634142900000|2021-10-13 16:35:00|13534.6|13528.6|13531.5|13525.5|13534.7|13530.1|13529.9|13524.2|201
1634143200000|2021-10-13 16:40:00|13531.6|13525.6|13531.3|13525.3|13532.1|13527.6|13528.2|13523.7|222
1634143500000|2021-10-13 16:45:00|13529.9|13526.9|13533.3|13527.3|13533.6|13529.1|13529.8|13525.3|212
1634143800000|2021-10-13 16:50:00|13533.2|13527.2|13534.5|13528.5|13535.3|13529.3|13530.7|13526.3|224
1634144100000|2021-10-13 16:55:00|13532.8|13529.8|13533|13527|13535|13530.3|13531.1|13526.8|150
1634144400000|2021-10-13 17:00:00|13533.1|13527.1|13531.2|13525.2|13534.3|13529.7|13529.6|13524.4|244
1634144700000|2021-10-13 17:05:00|13531.1|13525.1|13532|13526|13532.4|13527.7|13528.8|13523.8|207
1634145000000|2021-10-13 17:10:00|13532.1|13526.1|13528.5|13522.5|13532.2|13527.5|13527.9|13522.3|214
1634145300000|2021-10-13 17:15:00|13528.6|13522.6|13528|13522|13530.2|13525.6|13526.4|13521.6|243
1634145600000|2021-10-13 17:20:00|13527.9|13521.9|13526.2|13520.2|13527.9|13522.7|13524.6|13519.8|238
1634145900000|2021-10-13 17:25:00|13526.3|13520.3|13525.7|13519.7|13527|13522.3|13523|13518.5|228
1634146200000|2021-10-13 17:30:00|13525.6|13519.6|13528.5|13522.5|13528.5|13522.5|13525.6|13519.6|181
1634146500000|2021-10-13 17:35:00|13528.6|13522.6|13525.6|13519.6|13529|13523|13525.4|13519.4|228
1634146800000|2021-10-13 17:40:00|13525.7|13519.7|13525.6|13519.6|13527.2|13521.2|13525.3|13519.3|274
1634147100000|2021-10-13 17:45:00|13525.5|13519.5|13527|13521|13528|13522|13525.4|13519.4|256
1634147400000|2021-10-13 17:50:00|13527.1|13521.1|13527.4|13521.4|13527.9|13521.9|13526.2|13520.2|185
1634147700000|2021-10-13 17:55:00|13527.5|13521.5|13528.9|13522.3|13531.6|13525.6|13526.3|13520.3|289
1634148000000|2021-10-13 18:00:00|13528.2|13522.2|13532.4|13526.4|13532.5|13526.5|13525|13519|433
1634148300000|2021-10-13 18:05:00|13532.5|13526.5|13528.2|13522.2|13532.5|13526.5|13527.3|13521.3|541
1634148600000|2021-10-13 18:10:00|13528.3|13522.3|13530.3|13524.3|13531.1|13525.1|13528.2|13522.2|437
1634148900000|2021-10-13 18:15:00|13530.5|13524.5|13535.4|13529.4|13535.6|13529.6|13529.9|13523.9|274
1634149200000|2021-10-13 18:20:00|13535.5|13529.5|13534.4|13528.4|13535.5|13529.5|13532.9|13526.9|258
1634149500000|2021-10-13 18:25:00|13534.5|13528.5|13535.1|13529.1|13536.4|13530.4|13533.9|13527.9|257
1634149800000|2021-10-13 18:30:00|13535.2|13529.2|13535.8|13529.8|13536.2|13530.2|13534.4|13528.4|206
1634150100000|2021-10-13 18:35:00|13535.7|13529.7|13534.6|13528.6|13535.8|13529.8|13533.5|13527.5|178
1634150400000|2021-10-13 18:40:00|13534.5|13528.5|13534.5|13528.5|13535.4|13530.6|13533.3|13528.2|153
1634150700000|2021-10-13 18:45:00|13534.4|13528.4|13533.5|13527.5|13534.8|13528.8|13533.4|13527.4|181
1634151000000|2021-10-13 18:50:00|13533.4|13527.4|13531.4|13525.4|13533.7|13527.7|13530|13525.2|162
1634151300000|2021-10-13 18:55:00|13531.1|13525.1|13529.9|13523.9|13532.5|13527.5|13529.8|13523.8|205
1634151600000|2021-10-13 19:00:00|13530|13524|13531.1|13525.1|13531.4|13526|13529|13523.7|244
1634151900000|2021-10-13 19:05:00|13531|13525|13530.3|13524.3|13533|13527|13530.3|13524.3|254
1634152200000|2021-10-13 19:10:00|13530.4|13524.4|13531|13525|13531.7|13525.7|13530.2|13524.2|159
1634152500000|2021-10-13 19:15:00|13530.9|13524.9|13528.7|13522.7|13531.2|13525.2|13527|13522.3|203
1634152800000|2021-10-13 19:20:00|13528.4|13522.4|13528.5|13522.5|13529.2|13524.1|13527|13521.8|120
1634153100000|2021-10-13 19:25:00|13528.6|13522.6|13527.3|13521.3|13528.7|13522.7|13527|13521|190
1634153400000|2021-10-13 19:30:00|13527.2|13521.2|13524.6|13518.6|13527.4|13521.4|13524.1|13518.1|220
1634153700000|2021-10-13 19:35:00|13524.5|13518.5|13524.8|13518.8|13525.5|13519.5|13523.5|13517.5|188
1634154000000|2021-10-13 19:40:00|13524.9|13518.9|13521.9|13515.9|13524.9|13518.9|13521.3|13515.3|200
1634154300000|2021-10-13 19:45:00|13522|13516|13519.1|13513.1|13522.2|13516.2|13519|13513|193
1634154600000|2021-10-13 19:50:00|13519.3|13513.3|13518.6|13512.6|13519.5|13513.5|13517.9|13511.9|240
1634154900000|2021-10-13 19:55:00|13518.3|13512.3|13518.6|13512.6|13519|13513|13517.6|13511.6|228
1634155200000|2021-10-13 20:00:00|13518.5|13512.5|13519.5|13513.5|13519.6|13513.6|13518.5|13512.5|77
1634155500000|2021-10-13 20:05:00|13519.6|13513.6|13521.6|13515.6|13521.8|13515.8|13519.6|13513.6|81
1634155800000|2021-10-13 20:10:00|13521.7|13515.7|13522.6|13516.6|13522.8|13516.8|13521.5|13515.5|76
1634156100000|2021-10-13 20:15:00|13522.7|13516.7|13522.9|13516.9|13523.2|13517.2|13522.5|13516.5|99
1634156400000|2021-10-13 20:20:00|13522.8|13516.8|13520.7|13514.7|13523.1|13517.1|13520.4|13514.4|95
1634156700000|2021-10-13 20:25:00|13520.8|13514.8|13521.2|13515.2|13521.3|13515.3|13520.6|13514.6|76
1634157000000|2021-10-13 20:30:00|13521.3|13515.3|13521.6|13515.6|13521.6|13515.6|13520.8|13514.8|152
1634157300000|2021-10-13 20:35:00|13521.5|13515.5|13521.8|13515.8|13522|13516|13521.5|13515.5|67
1634157600000|2021-10-13 20:40:00|13521.7|13515.7|13519.8|13513.8|13521.9|13515.9|13519.5|13513.5|107
1634157900000|2021-10-13 20:45:00|13519.5|13513.5|13518.8|13512.8|13519.8|13513.8|13517.9|13511.9|106
1634158200000|2021-10-13 20:50:00|13518.9|13512.9|13518.9|13512.9|13519|13513|13517.6|13511.6|92
1634158500000|2021-10-13 20:55:00|13519|13513|13520.2|13513.6|13520.2|13514|13517.3|13509.1|150
1634158800000|2021-10-13 21:00:00|13519.2|13513.2|13519.2|13512.6|13519.5|13513.2|13518.5|13512.3|31
1634159100000|2021-10-13 21:05:00|13518.7|13512.7|13519.9|13512|13522.8|13513.7|13518.7|13509.6|90
1634159400000|2021-10-13 21:10:00|13520.7|13510.3|13520.8|13511.3|13523.4|13514.1|13519|13508.5|153
1634159700000|2021-10-13 21:15:00|13519.2|13513.2|13520.3|13511.5|13521.8|13513.6|13519|13510.1|72
1634160000000|2021-10-13 21:20:00|13519.9|13511.9|13520.5|13511.4|13521.9|13513.6|13519|13510|105
1634160300000|2021-10-13 21:25:00|13520.3|13511.5|13520|13511.7|13522|13513.4|13518.8|13510.1|105
1634160600000|2021-10-13 21:30:00|13519.2|13513.2|13518.2|13512.2|13521.5|13513.4|13518.2|13510.7|308
1634160900000|2021-10-13 21:35:00|13518.3|13512|13519.6|13512.3|13521.4|13512.9|13517.4|13509.3|135
1634161200000|2021-10-13 21:40:00|13520.4|13511.7|13521.5|13509.4|13521.9|13512.9|13517.5|13507.2|98
1634161500000|2021-10-13 21:45:00|13518.2|13510.8|13520.2|13511.5|13521.8|13512.9|13516.8|13506.8|143
1634161800000|2021-10-13 21:50:00|13517|13511|13519.6|13510.2|13521.2|13513|13516.9|13507.7|143
1634162100000|2021-10-13 21:55:00|13517.7|13511.2|13519.7|13508.7|13521.7|13512.9|13516.6|13506.5|136
1634162400000|2021-10-13 22:00:00|13518.6|13509.2|13517.9|13511.9|13520.3|13513|13516.9|13508.6|200
1634162700000|2021-10-13 22:05:00|13518.2|13512.2|13517.9|13511.4|13519|13512.9|13517.6|13510.4|162
1634163000000|2021-10-13 22:10:00|13518.2|13511.7|13518.1|13512.1|13519.7|13512.5|13517.7|13508.6|159
1634163300000|2021-10-13 22:15:00|13517.9|13511.9|13518.3|13512.3|13522|13513.2|13517.2|13510.9|127
1634163600000|2021-10-13 22:20:00|13518.9|13512.9|13518.2|13512.2|13521.2|13513.2|13517.7|13511.7|115
1634163900000|2021-10-13 22:25:00|13518.5|13512.5|13518.5|13512.5|13521.2|13513.2|13517.8|13511.8|99
1634164200000|2021-10-13 22:30:00|13518.4|13512.4|13517.6|13511.6|13520.9|13513.4|13517.6|13511.6|102
1634164500000|2021-10-13 22:35:00|13517.7|13511.7|13519.5|13513.3|13521.2|13513.5|13517.7|13511.7|107
1634164800000|2021-10-13 22:40:00|13519.1|13513.1|13517.7|13511.7|13523.5|13513.7|13517.7|13511.7|106
1634165100000|2021-10-13 22:45:00|13517.6|13511.6|13517.3|13511.3|13520.3|13512.9|13517|13511|105
1634165400000|2021-10-13 22:50:00|13517.5|13511.5|13518.6|13512.6|13519.7|13513.3|13516.8|13510.8|108
1634165700000|2021-10-13 22:55:00|13518.5|13512.5|13517.7|13511.7|13519.1|13513.1|13516.6|13510.6|98
1634166000000|2021-10-13 23:00:00|13517.6|13511.6|13517.1|13511.1|13518.1|13512.1|13516.9|13510.9|124
1634166300000|2021-10-13 23:05:00|13517.2|13511.2|13517.2|13511.2|13517.3|13511.3|13516.5|13510.5|88
1634166600000|2021-10-13 23:10:00|13517.1|13511.1|13516.7|13510.7|13517.1|13511.1|13516.3|13510.3|71
1634166900000|2021-10-13 23:15:00|13516.9|13510.9|13517.7|13511.7|13518|13512|13516.5|13510.5|138
1634167200000|2021-10-13 23:20:00|13517.6|13511.6|13518.3|13512.3|13518.4|13512.4|13517.4|13511.4|114
1634167500000|2021-10-13 23:25:00|13518.2|13512.2|13516.6|13510.6|13518.8|13512.8|13516|13510|198
1634167800000|2021-10-13 23:30:00|13516.5|13510.5|13515.1|13512.1|13516.9|13512.2|13515|13510.3|78
1634168100000|2021-10-13 23:35:00|13516.8|13510.8|13518.7|13512.7|13519|13513|13514.9|13510.4|100
1634168400000|2021-10-13 23:40:00|13518.6|13512.6|13516.7|13510.7|13518.7|13512.7|13515.1|13510.4|110
1634168700000|2021-10-13 23:45:00|13516.6|13510.6|13515.2|13509.2|13516.8|13510.8|13513.7|13508.6|133
1634169000000|2021-10-13 23:50:00|13515.1|13509.1|13515|13509|13515.4|13510.8|13513.8|13508.4|132
1634169300000|2021-10-13 23:55:00|13514.8|13508.8|13516.9|13510.9|13517.3|13511.3|13513.7|13508.7|148
1634169600000|2021-10-14 00:00:00|13517|13511|13490.8|13484.8|13517.4|13511.4|13480.2|13474.2|574
1634169900000|2021-10-14 00:05:00|13490.7|13484.7|13484|13478|13492.4|13486.4|13483.5|13477.5|282
1634170200000|2021-10-14 00:10:00|13483.9|13477.9|13486.6|13480.6|13492.3|13486.3|13483.5|13477.5|258
1634170500000|2021-10-14 00:15:00|13486.7|13480.7|13488.9|13482.9|13489.8|13483.8|13484.9|13478.9|262
1634170800000|2021-10-14 00:20:00|13489|13483|13491.1|13485.1|13495|13489|13485.8|13479.8|330
1634171100000|2021-10-14 00:25:00|13491.2|13485.2|13492.1|13486.1|13492.1|13486.6|13489|13484|103
1634171400000|2021-10-14 00:30:00|13492|13486|13493.4|13487.4|13497.6|13491.6|13490.5|13485.2|283
1634171700000|2021-10-14 00:35:00|13493.3|13487.3|13492.1|13486.1|13493.4|13487.4|13490.3|13484.3|192
1634172000000|2021-10-14 00:40:00|13492.2|13486.2|13496.2|13490.2|13497.2|13492.4|13492|13486|239
1634172300000|2021-10-14 00:45:00|13496.1|13490.1|13491.7|13485.7|13496.6|13490.8|13491.7|13485.7|162
1634172600000|2021-10-14 00:50:00|13491.8|13485.8|13492.4|13486.4|13492.7|13488.1|13490.7|13484.7|158
1634172900000|2021-10-14 00:55:00|13490.9|13487.9|13492.2|13486.2|13493.8|13489.2|13489.4|13484.7|167
1634173200000|2021-10-14 01:00:00|13492.3|13486.3|13490.5|13484.5|13492.5|13487.5|13488.8|13484.3|150
1634173500000|2021-10-14 01:05:00|13490.4|13484.4|13491.7|13485.7|13492.3|13487.8|13489|13484.4|173
1634173800000|2021-10-14 01:10:00|13491.6|13485.6|13494.3|13488.3|13494.4|13488.4|13489.8|13485.4|112
1634174100000|2021-10-14 01:15:00|13494.5|13488.5|13490.7|13484.7|13495.3|13489.3|13490.7|13484.7|184
1634174400000|2021-10-14 01:20:00|13490.6|13484.6|13491.2|13485.2|13491.4|13486.6|13489.4|13484.4|141
1634174700000|2021-10-14 01:25:00|13491.1|13485.1|13491.9|13485.9|13492.2|13487.2|13490.2|13485.1|128
1634175000000|2021-10-14 01:30:00|13491.8|13485.8|13495.1|13489.1|13496.6|13490.6|13490.7|13485.5|249
1634175300000|2021-10-14 01:35:00|13495.2|13489.2|13499|13496|13500.5|13496|13494.6|13488.9|312
1634175600000|2021-10-14 01:40:00|13499.1|13496.1|13496.7|13490.7|13500.7|13496.1|13495|13490.7|222
1634175900000|2021-10-14 01:45:00|13496.6|13490.6|13495.2|13492.2|13496.7|13492.3|13494.5|13490.5|95
1634176200000|2021-10-14 01:50:00|13495.1|13492.1|13495.1|13492.1|13496.5|13492.4|13494.4|13490.5|99
1634176500000|2021-10-14 01:55:00|13495.2|13492.2|13501.9|13495.9|13502.9|13498.9|13495.1|13491.8|248
1634176800000|2021-10-14 02:00:00|13502|13496|13501|13498|13502.7|13498.1|13500|13495|243
1634177100000|2021-10-14 02:05:00|13500.9|13497.9|13498.6|13495.6|13502.6|13498.1|13498.5|13495|194
1634177400000|2021-10-14 02:10:00|13498.7|13495.7|13499|13496|13501|13496.7|13498.5|13494.2|125
1634177700000|2021-10-14 02:15:00|13498.9|13495.9|13500.3|13494.3|13500.7|13496.4|13498.6|13494.1|149
1634178000000|2021-10-14 02:20:00|13500.4|13494.4|13498.5|13495.5|13500.4|13495.9|13498.4|13494|111
1634178300000|2021-10-14 02:25:00|13498.6|13495.6|13498.7|13495.7|13500.2|13495.8|13498.4|13494|92
1634178600000|2021-10-14 02:30:00|13498.6|13495.6|13498.8|13495.8|13500.3|13496|13498.4|13494.3|102
1634178900000|2021-10-14 02:35:00|13498.7|13495.7|13498.6|13495.6|13500.4|13496|13498.4|13494.2|95
1634179200000|2021-10-14 02:40:00|13498.5|13495.5|13499.1|13496.1|13501.1|13496.7|13498.5|13494.5|126
1634179500000|2021-10-14 02:45:00|13499|13496|13498.9|13495.9|13500.5|13496.1|13498.6|13494.3|82
1634179800000|2021-10-14 02:50:00|13498.7|13495.7|13498.4|13495.4|13500.1|13496.2|13498.2|13493.8|117
1634180100000|2021-10-14 02:55:00|13498.5|13495.5|13495.6|13492.6|13500|13495.6|13494.2|13489.7|207
1634180400000|2021-10-14 03:00:00|13495.8|13492.8|13495.7|13492.7|13499.3|13495|13495.4|13491.2|256
1634180700000|2021-10-14 03:05:00|13495.8|13492.8|13496.1|13490.1|13496.9|13493.7|13494.1|13490.1|163
1634181000000|2021-10-14 03:10:00|13496.2|13490.2|13494.8|13491.8|13497.1|13492.8|13494.4|13489.9|145
1634181300000|2021-10-14 03:15:00|13494.9|13491.9|13495.8|13489.8|13498.7|13494.2|13494.4|13489.7|210
1634181600000|2021-10-14 03:20:00|13495.7|13489.7|13496.2|13490.2|13497.4|13492.9|13494.3|13488.9|147
1634181900000|2021-10-14 03:25:00|13496.1|13490.1|13497.1|13494.1|13499.4|13495|13494.7|13490.1|234
1634182200000|2021-10-14 03:30:00|13497.4|13494.4|13499.2|13496.2|13500.9|13496.2|13497.2|13492.8|126
1634182500000|2021-10-14 03:35:00|13499.3|13496.3|13502.5|13496.5|13502.7|13498.2|13498.8|13494.4|129
1634182800000|2021-10-14 03:40:00|13502.3|13496.3|13500.4|13494.4|13502.6|13497|13500|13494.2|94
1634183100000|2021-10-14 03:45:00|13500.5|13494.5|13499.3|13493.3|13500.5|13495.8|13497.5|13492.5|173
1634183400000|2021-10-14 03:50:00|13499.4|13493.4|13500.1|13494.1|13500.5|13495.9|13498.5|13493.2|116
1634183700000|2021-10-14 03:55:00|13500|13494|13498.1|13495.1|13500.4|13495.9|13498.1|13493.7|101
1634184000000|2021-10-14 04:00:00|13498.2|13495.2|13497.6|13494.6|13499.7|13495.2|13497.4|13492.9|89
1634184300000|2021-10-14 04:05:00|13497.5|13494.5|13497.6|13494.6|13499.3|13494.8|13497.5|13493|79
1634184600000|2021-10-14 04:10:00|13497.7|13494.7|13498.8|13492.8|13499.5|13495.1|13497.2|13492.7|135
1634184900000|2021-10-14 04:15:00|13498.7|13492.7|13498.8|13492.8|13499.1|13494.7|13497.3|13492.7|81
1634185200000|2021-10-14 04:20:00|13498.9|13492.9|13498.8|13492.8|13499|13494.5|13497.1|13492.7|80
1634185500000|2021-10-14 04:25:00|13498.7|13492.7|13498.4|13495.4|13500.7|13496.2|13496.6|13492.5|127
1634185800000|2021-10-14 04:30:00|13498.5|13495.5|13499.1|13493.1|13501|13497.2|13497.4|13492.9|158
1634186100000|2021-10-14 04:35:00|13499|13493|13499.8|13493.8|13500|13495.3|13496|13491.6|192
1634186400000|2021-10-14 04:40:00|13499.9|13493.9|13499.7|13493.7|13501.3|13495.3|13495.8|13491.5|198
1634186700000|2021-10-14 04:45:00|13499.6|13493.6|13499.7|13496.7|13501.1|13496.7|13496.8|13492.3|132
1634187000000|2021-10-14 04:50:00|13499.8|13496.8|13498.5|13492.5|13501.2|13496.8|13496.3|13491.7|152
1634187300000|2021-10-14 04:55:00|13498.4|13492.4|13497.9|13494.9|13499.9|13495.3|13496|13491.5|162
1634187600000|2021-10-14 05:00:00|13497.8|13494.8|13496.1|13493.1|13499.1|13494.9|13495.7|13491.4|192
1634187900000|2021-10-14 05:05:00|13495.9|13492.9|13498.7|13492.7|13500.5|13496.1|13495.7|13491.5|190
1634188200000|2021-10-14 05:10:00|13497.1|13494.1|13496.8|13493.8|13499|13494.6|13496|13491.8|98
1634188500000|2021-10-14 05:15:00|13496.7|13493.7|13496.6|13493.6|13498.9|13494.4|13495.9|13491.5|161
1634188800000|2021-10-14 05:20:00|13496.5|13493.5|13497|13494|13498.4|13494|13496|13491.7|131
1634189100000|2021-10-14 05:25:00|13496.9|13493.9|13501.3|13495.3|13501.3|13496.2|13496.7|13492.2|164
1634189400000|2021-10-14 05:30:00|13501.2|13495.2|13500.1|13494.1|13501.3|13496.8|13497.8|13492.9|166
1634189700000|2021-10-14 05:35:00|13500|13494|13497.4|13494.4|13500.1|13494.8|13496.7|13491.7|144
1634190000000|2021-10-14 05:40:00|13497.5|13494.5|13497.7|13494.7|13499.5|13495.1|13497.1|13492.7|150
1634190300000|2021-10-14 05:45:00|13497.8|13494.8|13498.1|13495.1|13500.4|13495.9|13496.4|13491.9|268
1634190600000|2021-10-14 05:50:00|13499.8|13493.8|13497.5|13491.5|13500|13495.5|13495.4|13490.9|275
1634190900000|2021-10-14 05:55:00|13497.6|13491.6|13497.1|13491.1|13499.8|13494.6|13495.7|13491.1|328
1634191200000|2021-10-14 06:00:00|13497|13491|13494.9|13491.9|13498.4|13493.9|13494.5|13490|343
1634191500000|2021-10-14 06:05:00|13494.8|13491.8|13494.5|13491.5|13497.2|13492.4|13494.3|13489.9|205
1634191800000|2021-10-14 06:10:00|13494.6|13491.6|13495.3|13492.3|13497.6|13493.1|13494.6|13490.3|222
1634192100000|2021-10-14 06:15:00|13496.9|13490.9|13494.2|13491.2|13497.1|13492.5|13493.6|13489.4|191
1634192400000|2021-10-14 06:20:00|13494.3|13491.3|13497.1|13494.1|13499.2|13494.4|13493.9|13489.3|290
1634192700000|2021-10-14 06:25:00|13497|13494|13498.2|13495.2|13499.9|13495.9|13495.9|13491.4|190
1634193000000|2021-10-14 06:30:00|13498.3|13495.3|13497.3|13494.3|13500.4|13495.9|13496.6|13492.1|233
1634193300000|2021-10-14 06:35:00|13497.2|13494.2|13495.9|13492.9|13498.4|13494.3|13495|13490.5|222
1634193600000|2021-10-14 06:40:00|13496|13493|13492.6|13489.6|13498.1|13493.6|13492.5|13488.2|212
1634193900000|2021-10-14 06:45:00|13492.7|13489.7|13492.8|13489.8|13496.1|13491.5|13492.5|13488.1|280
1634194200000|2021-10-14 06:50:00|13492.7|13489.7|13492.4|13489.4|13495.1|13490.9|13491.9|13487.5|317
1634194500000|2021-10-14 06:55:00|13492.2|13489.2|13492.8|13486.8|13494.1|13489.8|13491.2|13486.7|194
1634194800000|2021-10-14 07:00:00|13492.7|13486.7|13490.6|13487.6|13493.6|13489|13490.6|13486|233
1634195100000|2021-10-14 07:05:00|13490.7|13487.7|13490.7|13484.7|13492.6|13488.1|13489|13484.3|226
1634195400000|2021-10-14 07:10:00|13490.6|13484.6|13487.8|13484.8|13491.2|13486.8|13487.4|13483.4|270
1634195700000|2021-10-14 07:15:00|13487.7|13484.7|13488.9|13482.9|13489.3|13484.8|13486.7|13481.9|259
1634196000000|2021-10-14 07:20:00|13488.8|13482.8|13486.5|13483.5|13490.1|13485.7|13486.5|13482.2|332
1634196300000|2021-10-14 07:25:00|13486.6|13483.6|13487.1|13484.1|13489.2|13485.2|13485.4|13481.3|275
1634196600000|2021-10-14 07:30:00|13487.2|13484.2|13489.7|13486.7|13492.3|13488|13486|13481.5|318
1634196900000|2021-10-14 07:35:00|13489.6|13486.6|13488.6|13482.6|13490.9|13486.8|13486.5|13481.7|311
1634197200000|2021-10-14 07:40:00|13488.7|13482.7|13487.5|13484.5|13489.6|13485.1|13486|13481.6|320
1634197500000|2021-10-14 07:45:00|13489|13483|13487.7|13484.7|13492|13487.5|13486.8|13482.5|325
1634197800000|2021-10-14 07:50:00|13487.8|13484.8|13484.2|13481.2|13489.3|13484.8|13484|13481|207
1634198100000|2021-10-14 07:55:00|13485|13482|13485.6|13479.6|13487|13482.6|13484.1|13479.4|222
1634198400000|2021-10-14 08:00:00|13484|13481|13479.6|13476.6|13485.9|13481.9|13477.7|13473.2|321
1634198700000|2021-10-14 08:05:00|13479.5|13476.5|13478.8|13475.8|13481.9|13477.8|13478.3|13473.8|250
1634199000000|2021-10-14 08:10:00|13478.6|13475.6|13476.7|13473.7|13479.5|13475.7|13476.4|13472|168
1634199300000|2021-10-14 08:15:00|13476.6|13473.6|13476.1|13473.1|13478.9|13474.7|13475.8|13471.5|237
1634199600000|2021-10-14 08:20:00|13477.5|13471.5|13476.1|13473.1|13479.1|13475.1|13476|13471.5|247
1634199900000|2021-10-14 08:25:00|13476.3|13473.3|13477|13474|13478.9|13474.4|13476|13471.5|212
1634200200000|2021-10-14 08:30:00|13477.1|13474.1|13476.6|13473.6|13480.4|13476|13476.5|13472|242
1634200500000|2021-10-14 08:35:00|13476.7|13473.7|13477.9|13474.9|13479.8|13475.7|13476.3|13472.7|174
1634200800000|2021-10-14 08:40:00|13479.6|13473.6|13477.9|13474.9|13479.6|13475.1|13476.9|13472.8|172
1634201100000|2021-10-14 08:45:00|13478|13475|13478.8|13472.8|13479|13475|13476.3|13472.3|196
1634201400000|2021-10-14 08:50:00|13478.7|13472.7|13478.2|13475.2|13479.9|13475.6|13476.6|13472.2|241
1634201700000|2021-10-14 08:55:00|13478.4|13475.4|13479.1|13476.1|13481.1|13476.6|13477.9|13474|238
1634202000000|2021-10-14 09:00:00|13479.2|13476.2|13477.1|13474.1|13479.6|13476.2|13476.7|13472.6|197
1634202300000|2021-10-14 09:05:00|13477|13474|13476.9|13473.9|13478.6|13474.6|13476.5|13472.3|152
1634202600000|2021-10-14 09:10:00|13476.8|13473.8|13475.8|13472.8|13477|13474|13475.6|13472.6|140
1634202900000|2021-10-14 09:15:00|13475.7|13472.7|13475.4|13472.4|13476.2|13473.2|13475.1|13472.1|176
1634203200000|2021-10-14 09:20:00|13475.3|13472.3|13475.1|13472.1|13477.3|13472.7|13474.7|13470.4|174
1634203500000|2021-10-14 09:25:00|13475|13472|13475|13472|13476.6|13472.2|13474|13469.6|139
1634203800000|2021-10-14 09:30:00|13475.1|13472.1|13475.5|13472.5|13477.5|13473.2|13475|13471|180
1634204100000|2021-10-14 09:35:00|13475.4|13472.4|13478.5|13475.5|13480.4|13476.3|13474.7|13470.3|193
1634204400000|2021-10-14 09:40:00|13478.6|13475.6|13479.4|13476.4|13481.7|13476.8|13477.3|13473|282
1634204700000|2021-10-14 09:45:00|13479.3|13476.3|13481.1|13475.1|13481.4|13477|13478.7|13474.3|262
1634205000000|2021-10-14 09:50:00|13481.2|13475.2|13482.5|13476.5|13482.7|13478.2|13479.3|13474.7|340
1634205300000|2021-10-14 09:55:00|13480.7|13477.7|13480|13477|13482.3|13478.1|13479|13474.3|314
1634205600000|2021-10-14 10:00:00|13479.9|13476.9|13483.7|13477.7|13484.5|13480.1|13479.7|13476.7|251
1634205900000|2021-10-14 10:05:00|13483.6|13477.6|13485.9|13479.9|13486.1|13481.2|13481.7|13477.5|221
1634206200000|2021-10-14 10:10:00|13486|13480|13484.4|13478.4|13486.4|13482.1|13482.2|13477.9|217
1634206500000|2021-10-14 10:15:00|13483|13480|13483.2|13480.2|13486.4|13481.9|13481.5|13477.8|251
1634206800000|2021-10-14 10:20:00|13483.3|13480.3|13483.2|13480.2|13485.7|13481.1|13482.6|13479|178
1634207100000|2021-10-14 10:25:00|13483.3|13480.3|13484.2|13481.2|13486.3|13482.1|13482.6|13478.1|210
1634207400000|2021-10-14 10:30:00|13484.1|13481.1|13487|13481|13489|13484.5|13484.1|13480.5|250
1634207700000|2021-10-14 10:35:00|13487.1|13481.1|13484.5|13481.5|13487.3|13483.1|13484.3|13480.1|183
1634208000000|2021-10-14 10:40:00|13484.6|13481.6|13485.5|13482.5|13487|13482.8|13484.5|13480.1|184
1634208300000|2021-10-14 10:45:00|13485.4|13482.4|13483.7|13480.7|13486.8|13482.5|13483.4|13478.9|199
1634208600000|2021-10-14 10:50:00|13483.8|13480.8|13484.2|13481.2|13486|13481.7|13483.2|13478.7|154
1634208900000|2021-10-14 10:55:00|13484.1|13481.1|13485.7|13479.7|13486.5|13482.1|13483.3|13478.7|255
1634209200000|2021-10-14 11:00:00|13485.8|13479.8|13485.4|13479.4|13486.8|13482.8|13483.3|13479|277
1634209500000|2021-10-14 11:05:00|13485.7|13479.7|13482.2|13479.2|13486.8|13482.6|13482.2|13477.7|235
1634209800000|2021-10-14 11:10:00|13482.3|13479.3|13482.3|13479.3|13484.2|13479.8|13481.6|13477.4|201
1634210100000|2021-10-14 11:15:00|13482.4|13479.4|13482.8|13476.8|13483.5|13479.5|13480.9|13476.7|156
1634210400000|2021-10-14 11:20:00|13482.7|13476.7|13482.4|13476.4|13482.8|13478.7|13480.6|13476.4|138
1634210700000|2021-10-14 11:25:00|13482.5|13476.5|13481.8|13478.8|13483.5|13479.2|13480.5|13476.5|208
1634211000000|2021-10-14 11:30:00|13481.7|13478.7|13481.2|13478.2|13483.3|13479.1|13481.2|13477.1|125
1634211300000|2021-10-14 11:35:00|13481.3|13478.3|13481.8|13478.8|13483.2|13479.1|13481.1|13476.8|131
1634211600000|2021-10-14 11:40:00|13481.9|13478.9|13481.8|13478.8|13484.3|13479.9|13481.6|13477.3|179
1634211900000|2021-10-14 11:45:00|13481.9|13478.9|13483.3|13477.3|13483.9|13479.8|13481.5|13477.2|173
1634212200000|2021-10-14 11:50:00|13483.2|13477.2|13483.7|13477.7|13484.2|13479.9|13481.4|13477|320
1634212500000|2021-10-14 11:55:00|13483.9|13477.9|13485.5|13479.5|13485.5|13481.1|13482|13477.6|355
1634212800000|2021-10-14 12:00:00|13485.7|13479.7|13483.3|13480.3|13486.6|13483|13482.8|13478.3|392
1634213100000|2021-10-14 12:05:00|13483.2|13480.2|13484.9|13481.9|13486.5|13482.6|13483.1|13478.7|282
1634213400000|2021-10-14 12:10:00|13484.7|13481.7|13484.2|13481.2|13486.5|13482.3|13483.1|13478.5|278
1634213700000|2021-10-14 12:15:00|13484.1|13481.1|13487.7|13484.7|13491.6|13486.9|13484.1|13479.7|311
1634214000000|2021-10-14 12:20:00|13487.4|13484.4|13489.1|13486.1|13493|13488.5|13487.1|13482.5|310
1634214300000|2021-10-14 12:25:00|13490.7|13484.7|13491.1|13485.1|13491.6|13486.7|13487.8|13483.4|193
1634214600000|2021-10-14 12:30:00|13491|13485|13489.3|13486.3|13491.8|13486.9|13484.6|13478.6|428
1634214900000|2021-10-14 12:35:00|13490.2|13484.2|13490.9|13487.9|13492.7|13488.5|13488.4|13484.1|471
1634215200000|2021-10-14 12:40:00|13490.8|13487.8|13486.6|13483.6|13492.1|13488|13484.3|13480.1|487
1634215500000|2021-10-14 12:45:00|13486.7|13483.7|13489.1|13486.1|13492.2|13487.7|13486|13481.8|304
1634215800000|2021-10-14 12:50:00|13489|13486|13490.1|13487.1|13493.7|13489.2|13487.9|13483.3|256
1634216100000|2021-10-14 12:55:00|13490|13487|13489.7|13483.7|13492.6|13488.4|13487.1|13482.6|353
1634216400000|2021-10-14 13:00:00|13488|13485|13489.2|13486.2|13491.6|13487.8|13487.1|13482.5|380
1634216700000|2021-10-14 13:05:00|13489|13486|13492.5|13486.5|13495.1|13490.7|13488.5|13484.1|446
1634217000000|2021-10-14 13:10:00|13491|13488|13490.2|13487.2|13492.7|13488.3|13488.5|13484.1|345
1634217300000|2021-10-14 13:15:00|13490.3|13487.3|13492.8|13489.8|13494.4|13489.9|13489.4|13485|376
1634217600000|2021-10-14 13:20:00|13492.6|13489.6|13492.6|13489.6|13494.8|13490.3|13491.9|13487.4|241
1634217900000|2021-10-14 13:25:00|13492.7|13489.7|13489.8|13486.8|13493|13489.8|13489.5|13485.1|281
1634218200000|2021-10-14 13:30:00|13489.5|13486.5|13491.7|13488.7|13492.2|13488.9|13487.3|13482.9|388
1634218500000|2021-10-14 13:35:00|13491.9|13488.9|13495.5|13492.5|13496.4|13492.9|13491.1|13487.6|299
1634218800000|2021-10-14 13:40:00|13495.4|13492.4|13495.9|13489.9|13498.3|13494|13493.1|13488.6|462
1634219100000|2021-10-14 13:45:00|13496|13490|13494.1|13491.1|13497.4|13493.3|13493.2|13488.6|492
1634219400000|2021-10-14 13:50:00|13494.2|13491.2|13492.9|13489.9|13496.7|13492.5|13492.9|13488.5|344
1634219700000|2021-10-14 13:55:00|13494.4|13488.4|13491.3|13488.3|13494.5|13489.6|13489.7|13485.6|445
1634220000000|2021-10-14 14:00:00|13492.7|13486.7|13491.8|13485.8|13492.9|13488.7|13489.1|13484.6|439
1634220300000|2021-10-14 14:05:00|13491.7|13485.7|13488.5|13485.5|13492|13487.6|13488|13483.3|399
1634220600000|2021-10-14 14:10:00|13488.6|13485.6|13489|13486|13490.6|13486.4|13486.9|13482.4|354
1634220900000|2021-10-14 14:15:00|13488.9|13485.9|13489.9|13486.9|13492.1|13487.9|13488.8|13484.6|366
1634221200000|2021-10-14 14:20:00|13489.8|13486.8|13489.2|13486.2|13492.3|13487.9|13488.6|13484.3|330
1634221500000|2021-10-14 14:25:00|13489.1|13486.1|13492.9|13486.9|13492.9|13488.5|13489.1|13484.6|210
1634221800000|2021-10-14 14:30:00|13492.8|13486.8|13491.3|13488.3|13494.9|13490.5|13491.1|13486.5|294
1634222100000|2021-10-14 14:35:00|13491.2|13488.2|13492.3|13489.3|13494|13489.7|13491.1|13486.7|307
1634222400000|2021-10-14 14:40:00|13492.2|13489.2|13495.4|13492.4|13496.4|13492.6|13491.9|13487.6|331
1634222700000|2021-10-14 14:45:00|13495.5|13492.5|13493.9|13490.9|13497.5|13493.1|13493|13488.8|313
1634223000000|2021-10-14 14:50:00|13493.8|13490.8|13491.7|13488.7|13493.9|13490.8|13489.9|13485.6|276
1634223300000|2021-10-14 14:55:00|13491.6|13488.6|13493.8|13490.8|13497.1|13493.3|13491|13486.8|424
1634223600000|2021-10-14 15:00:00|13495.4|13489.4|13494.8|13491.8|13496.4|13492.3|13493.8|13489.3|277
1634223900000|2021-10-14 15:05:00|13494.9|13491.9|13495.1|13492.1|13497.1|13492.7|13493.8|13489.6|229
1634224200000|2021-10-14 15:10:00|13495|13492|13494.3|13491.3|13496.8|13492.7|13493.6|13489.2|189
1634224500000|2021-10-14 15:15:00|13494.4|13491.4|13492.8|13489.8|13495.4|13491.4|13491.5|13487.3|165
1634224800000|2021-10-14 15:20:00|13492.9|13489.9|13493.8|13490.8|13496|13492|13492.9|13488.4|213
1634225100000|2021-10-14 15:25:00|13493.7|13490.7|13493.8|13487.8|13496.3|13491.9|13491.9|13487.2|181
1634225400000|2021-10-14 15:30:00|13493.7|13487.7|13494.2|13488.2|13494.6|13490|13490.9|13486.8|186
1634225700000|2021-10-14 15:35:00|13494.1|13488.1|13493.8|13487.8|13495.3|13490.9|13492.5|13487.7|172
1634226000000|2021-10-14 15:40:00|13493.5|13487.5|13488.9|13485.9|13493.9|13489.3|13488.9|13484.5|161
1634226300000|2021-10-14 15:45:00|13490.4|13484.4|13489.9|13483.9|13490.4|13485.9|13486.7|13482.5|142
1634226600000|2021-10-14 15:50:00|13489.8|13483.8|13488|13485|13490|13485.5|13487.9|13483.5|84
1634226900000|2021-10-14 15:55:00|13488.9|13482.9|13487.6|13484.6|13489.5|13484.9|13487.1|13482.5|188
1634227200000|2021-10-14 16:00:00|13487.7|13484.7|13487.5|13481.5|13489.6|13485.2|13485.8|13481.3|227
1634227500000|2021-10-14 16:05:00|13487.4|13481.4|13487.9|13484.9|13489.6|13485.2|13486|13481.4|150
1634227800000|2021-10-14 16:10:00|13488|13485|13487.5|13481.5|13489.2|13485|13486.6|13481.5|200
1634228100000|2021-10-14 16:15:00|13487.6|13481.6|13488|13482|13488.5|13484|13486.1|13481.5|151
1634228400000|2021-10-14 16:20:00|13486.5|13483.5|13489.2|13483.2|13489.5|13484.8|13486.5|13482.1|132
1634228700000|2021-10-14 16:25:00|13489.3|13483.3|13488|13485|13489.7|13485.3|13487.1|13482.5|117
1634229000000|2021-10-14 16:30:00|13488.1|13485.1|13489.7|13483.7|13490.1|13485.6|13487.5|13483.1|133
1634229300000|2021-10-14 16:35:00|13489.8|13483.8|13491.2|13488.2|13492.8|13488.3|13488.2|13483.8|113
1634229600000|2021-10-14 16:40:00|13492.7|13486.7|13492.5|13486.5|13493.2|13488.9|13490.6|13486.3|91
1634229900000|2021-10-14 16:45:00|13492.6|13486.6|13493.2|13487.2|13493.2|13488.9|13490.8|13486.3|117
1634230200000|2021-10-14 16:50:00|13493.1|13487.1|13494|13488|13494.2|13489|13491.2|13486.8|116
1634230500000|2021-10-14 16:55:00|13493.9|13487.9|13493.3|13487.3|13494.1|13489.7|13491.7|13486.8|173
1634230800000|2021-10-14 17:00:00|13493.5|13487.5|13496|13493|13497.8|13493.3|13492.3|13487.5|239
1634231100000|2021-10-14 17:05:00|13496.1|13493.1|13495.8|13489.8|13497.1|13493.1|13494.5|13489.8|105
1634231400000|2021-10-14 17:10:00|13495.9|13489.9|13495.9|13489.9|13496|13491.4|13493.2|13488.8|181
1634231700000|2021-10-14 17:15:00|13495.8|13489.8|13494.3|13491.3|13496|13491.4|13493.2|13488.7|170
1634232000000|2021-10-14 17:20:00|13494.4|13491.4|13494.9|13488.9|13496.1|13491.6|13493.1|13488.6|137
1634232300000|2021-10-14 17:25:00|13495|13489|13495.6|13489.6|13495.8|13491.3|13493.4|13488.5|145
1634232600000|2021-10-14 17:30:00|13495.7|13489.7|13494.9|13488.9|13495.7|13491.2|13493.6|13488.6|108
1634232900000|2021-10-14 17:35:00|13495.1|13489.1|13494.5|13488.5|13495.5|13490.9|13493.3|13488.4|96
1634233200000|2021-10-14 17:40:00|13494.4|13488.4|13493.7|13487.7|13494.5|13489.9|13492.6|13487.6|120
1634233500000|2021-10-14 17:45:00|13493.8|13487.8|13492.2|13486.2|13493.9|13489.4|13491.6|13485.7|144
1634233800000|2021-10-14 17:50:00|13491.8|13485.8|13493.4|13487.4|13493.5|13489|13490.7|13485.8|151
1634234100000|2021-10-14 17:55:00|13493.3|13487.3|13492.4|13486.4|13493.3|13488.6|13490.7|13486.4|100
1634234400000|2021-10-14 18:00:00|13492.5|13486.5|13491.8|13485.8|13492.5|13487.8|13489.7|13485.3|131
1634234700000|2021-10-14 18:05:00|13491.9|13485.9|13492.6|13486.6|13493.2|13488.6|13490.4|13485.9|110
1634235000000|2021-10-14 18:10:00|13491.1|13488.1|13492.4|13486.4|13492.7|13488.2|13490.7|13486.2|88
1634235300000|2021-10-14 18:15:00|13492.5|13486.5|13491.4|13485.4|13492.8|13488.2|13489.8|13484.9|97
1634235600000|2021-10-14 18:20:00|13491.5|13485.5|13489.8|13486.8|13491.7|13487.1|13489.7|13485.2|99
1634235900000|2021-10-14 18:25:00|13491.3|13485.3|13491.4|13485.4|13491.6|13487.1|13489.7|13485.2|67
1634236200000|2021-10-14 18:30:00|13491.5|13485.5|13490.9|13484.9|13491.7|13487.2|13489.7|13484.7|104
1634236500000|2021-10-14 18:35:00|13490.8|13484.8|13490.8|13484.8|13491.1|13485.1|13490.5|13484.5|78
1634236800000|2021-10-14 18:40:00|13490.9|13484.9|13489.3|13483.3|13491|13486.4|13489.3|13483.3|101
1634237100000|2021-10-14 18:45:00|13489.4|13483.4|13488.8|13482.8|13489.7|13483.7|13488.7|13482.7|115
1634237400000|2021-10-14 18:50:00|13488.9|13482.9|13487.7|13481.7|13488.9|13483.3|13486.3|13481.5|126
1634237700000|2021-10-14 18:55:00|13487.6|13481.6|13484.7|13481.7|13487.7|13483|13484.6|13480.1|152
1634238000000|2021-10-14 19:00:00|13484.8|13481.8|13487.1|13481.1|13487.3|13481.9|13484.7|13480.2|155
1634238300000|2021-10-14 19:05:00|13487.2|13481.2|13487.6|13481.6|13487.9|13483.2|13485.5|13480.9|78
1634238600000|2021-10-14 19:10:00|13487.7|13481.7|13487.6|13481.6|13487.7|13483.2|13485.4|13480.9|104
1634238900000|2021-10-14 19:15:00|13486.2|13483.2|13487.7|13481.7|13487.8|13483.3|13485.9|13481.4|101
1634239200000|2021-10-14 19:20:00|13487.8|13481.8|13487.5|13481.5|13487.9|13483.3|13485.1|13480.6|86
1634239500000|2021-10-14 19:25:00|13487.6|13481.6|13487.6|13481.6|13487.6|13483|13485.9|13481.2|69
1634239800000|2021-10-14 19:30:00|13487.7|13481.7|13487.5|13481.5|13487.7|13483.1|13485.9|13481.3|63
1634240100000|2021-10-14 19:35:00|13486|13483|13487.3|13481.3|13487.7|13483.2|13485.7|13481|82
1634240400000|2021-10-14 19:40:00|13487.4|13481.4|13485.7|13479.7|13487.4|13482.9|13485.1|13479.5|164
1634240700000|2021-10-14 19:45:00|13485.6|13479.6|13485.1|13479.1|13485.6|13480.9|13483.6|13478.9|139
1634241000000|2021-10-14 19:50:00|13485.2|13479.2|13486.3|13480.3|13486.8|13481.4|13483.8|13479.2|130
1634241300000|2021-10-14 19:55:00|13486.5|13480.5|13489.3|13483.3|13489.3|13484.3|13485.9|13480.5|225
1634241600000|2021-10-14 20:00:00|13489.2|13483.2|13489.7|13483.7|13490.4|13484.4|13488.8|13482.8|155
1634241900000|2021-10-14 20:05:00|13489.6|13483.6|13489.5|13483.5|13490|13484|13489.1|13483.1|98
1634242200000|2021-10-14 20:10:00|13489.4|13483.4|13489.5|13483.5|13489.6|13483.6|13489.3|13483.3|79
1634242500000|2021-10-14 20:15:00|13489.6|13483.6|13489.2|13483.2|13489.6|13483.6|13489|13483|86
1634242800000|2021-10-14 20:20:00|13489.3|13483.3|13488.8|13482.8|13489.4|13483.4|13488.7|13482.7|97
1634243100000|2021-10-14 20:25:00|13488.7|13482.7|13488.9|13482.9|13489.4|13483.4|13488.7|13482.7|108
1634243400000|2021-10-14 20:30:00|13488.8|13482.8|13488.9|13482.9|13489.3|13483.3|13488.6|13482.6|127
1634243700000|2021-10-14 20:35:00|13488.8|13482.8|13486.7|13480.7|13489.1|13483.1|13486.3|13480.3|172
1634244000000|2021-10-14 20:40:00|13486.5|13480.5|13486.8|13480.8|13487.2|13481.2|13486.5|13480.5|117
1634244300000|2021-10-14 20:45:00|13486.7|13480.7|13486.5|13480.5|13486.9|13480.9|13485.6|13479.6|134
1634244600000|2021-10-14 20:50:00|13486.4|13480.4|13486.7|13480.7|13487.2|13481.2|13486.2|13480.2|78
1634244900000|2021-10-14 20:55:00|13487.4|13481.4|13488.6|13482.6|13488.6|13482.6|13484.8|13478.8|186
1634245200000|2021-10-14 21:00:00|13488.7|13482.7|13494.1|13480.4|13494.9|13485.9|13488.7|13480.2|55
1634245500000|2021-10-14 21:05:00|13496.4|13481.4|13496.7|13481.7|13497|13482.5|13491.7|13476.7|48
1634245800000|2021-10-14 21:10:00|13493.9|13478.9|13496.5|13481.5|13497.5|13482.5|13492.2|13477.2|69
1634246100000|2021-10-14 21:15:00|13496.9|13481.9|13496.4|13481.4|13496.9|13482.1|13491.7|13476.7|88
1634246400000|2021-10-14 21:20:00|13496.3|13481.6|13496.6|13481.6|13496.9|13482.2|13494.8|13481.1|55
1634246700000|2021-10-14 21:25:00|13495|13481.9|13496.8|13481.8|13496.9|13482.5|13494.8|13481.2|78
1634247000000|2021-10-14 21:30:00|13496.9|13481.9|13494|13480.3|13497|13482|13493.1|13478.1|236
1634247300000|2021-10-14 21:35:00|13494.1|13480.6|13493|13481|13495.1|13482.7|13491.4|13476.8|343
1634247600000|2021-10-14 21:40:00|13493.7|13480.9|13494.1|13479.1|13494.7|13482.8|13491|13476.6|249
1634247900000|2021-10-14 21:45:00|13493.2|13481.4|13490.8|13475.8|13495.5|13482.8|13488|13473|441
1634248200000|2021-10-14 21:50:00|13492.8|13481|13491.8|13479.4|13495|13483.2|13488.1|13473.1|457
1634248500000|2021-10-14 21:55:00|13491.6|13479.7|13491.6|13478.2|13494.8|13483.1|13489.5|13474.5|548
1634248800000|2021-10-14 22:00:00|13491.7|13478.8|13490|13481.9|13494.1|13483.8|13489.7|13476.1|446
1634249100000|2021-10-14 22:05:00|13491|13482.6|13490|13479|13491.6|13483.3|13489.6|13478.9|260
1634249400000|2021-10-14 22:10:00|13490.4|13480.9|13490.4|13482|13491.4|13483.6|13489.1|13478.8|207
1634249700000|2021-10-14 22:15:00|13490.3|13481.6|13491.6|13481.5|13492.1|13483.6|13489.3|13479.1|171
1634250000000|2021-10-14 22:20:00|13490.2|13482.5|13490.2|13483.5|13492.1|13483.9|13488.9|13477.7|202
1634250300000|2021-10-14 22:25:00|13490.1|13483.8|13491|13480.7|13492.3|13484.2|13489.2|13476.8|132
1634250600000|2021-10-14 22:30:00|13490|13482.7|13490.6|13483|13492.7|13485.3|13489|13477.1|134
1634250900000|2021-10-14 22:35:00|13489.4|13482.4|13489.7|13482.6|13493.2|13484.8|13489.1|13478|116
1634251200000|2021-10-14 22:40:00|13489.6|13483.6|13488.5|13482.5|13492.6|13484.1|13487.5|13476.6|165
1634251500000|2021-10-14 22:45:00|13488.3|13482.3|13488.4|13482.4|13491.6|13483.4|13487.4|13475|117
1634251800000|2021-10-14 22:50:00|13489.2|13483.2|13489.8|13480.3|13491.2|13483.3|13487.5|13476.2|133
1634252100000|2021-10-14 22:55:00|13489.4|13480.9|13488.8|13482.8|13490.7|13483.2|13487.3|13478|139
1634252400000|2021-10-14 23:00:00|13487.6|13481.5|13489.1|13483.1|13490.2|13484.2|13487.6|13481.5|142
1634252700000|2021-10-14 23:05:00|13488.9|13482.9|13489.7|13483.7|13489.7|13483.7|13488.8|13482.8|84
1634253000000|2021-10-14 23:10:00|13489.4|13483.4|13489.2|13483.2|13490|13484|13488.8|13482.8|73
1634253300000|2021-10-14 23:15:00|13488.7|13482.7|13492.3|13486.3|13492.4|13486.4|13488.3|13482.3|163
1634253600000|2021-10-14 23:20:00|13492.2|13486.2|13490.5|13484.5|13493.3|13487.3|13489.9|13483.9|149
1634253900000|2021-10-14 23:25:00|13490.4|13484.4|13490.3|13484.3|13490.9|13485.6|13487.7|13481.7|210
1634254200000|2021-10-14 23:30:00|13490.5|13484.5|13491|13485|13491.2|13486.4|13489.3|13484.4|93
1634254500000|2021-10-14 23:35:00|13490.9|13484.9|13491.1|13485.1|13494|13488|13489.4|13484.7|145
1634254800000|2021-10-14 23:40:00|13491.2|13485.2|13490.9|13484.9|13491.4|13486.7|13489.6|13484.5|85
1634255100000|2021-10-14 23:45:00|13491|13485|13490.9|13484.9|13491.3|13486.2|13489.2|13484.5|112
1634255400000|2021-10-14 23:50:00|13491|13485|13490.8|13484.8|13491|13486|13488.9|13484.2|69
1634255700000|2021-10-14 23:55:00|13490.7|13484.7|13490.8|13484.8|13491|13485|13490.4|13484.4|90
1634256000000|2021-10-15 00:00:00|13490.9|13484.9|13488.2|13482.2|13491.1|13485.8|13486.7|13482.1|268
1634256300000|2021-10-15 00:05:00|13488.3|13482.3|13487.2|13484.2|13489.5|13484.5|13486.2|13481.6|142
1634256600000|2021-10-15 00:10:00|13487.1|13484.1|13489.6|13483.6|13489.7|13485.2|13487.1|13482.9|202
1634256900000|2021-10-15 00:15:00|13489.8|13483.8|13491|13485|13491.1|13486.8|13487.8|13483.3|161
1634257200000|2021-10-15 00:20:00|13491.1|13485.1|13491.9|13485.9|13492.8|13489|13489.2|13484.9|185
1634257500000|2021-10-15 00:25:00|13491.8|13485.8|13490.6|13484.6|13492.5|13488.1|13488|13483.6|209
1634257800000|2021-10-15 00:30:00|13490.7|13484.7|13489.8|13483.8|13491.1|13486.3|13488.6|13483.7|164
1634258100000|2021-10-15 00:35:00|13489.9|13483.9|13488.6|13482.6|13490.7|13484.7|13488.4|13482.4|134
1634258400000|2021-10-15 00:40:00|13488.7|13482.7|13486.4|13483.4|13488.7|13484.2|13485.8|13481.3|141
1634258700000|2021-10-15 00:45:00|13486.5|13483.5|13486.6|13483.6|13488.2|13483.8|13486.2|13481.7|125
1634259000000|2021-10-15 00:50:00|13486.4|13483.4|13485.2|13479.2|13488|13483.6|13483.6|13479.2|181
1634259300000|2021-10-15 00:55:00|13485.3|13479.3|13484.8|13481.8|13487.8|13483.6|13483.7|13479.3|165
1634259600000|2021-10-15 01:00:00|13484.9|13481.9|13484.2|13481.2|13487.2|13482.6|13484|13479.9|170
1634259900000|2021-10-15 01:05:00|13484.3|13481.3|13484.6|13481.6|13486.4|13481.9|13483.8|13479.3|172
1634260200000|2021-10-15 01:10:00|13484.9|13481.9|13485.6|13482.6|13487.9|13483.5|13484.4|13480.1|197
1634260500000|2021-10-15 01:15:00|13485.7|13482.7|13485.1|13479.1|13487.1|13482.7|13483.5|13479|182
1634260800000|2021-10-15 01:20:00|13483.7|13480.7|13485.7|13479.7|13486.2|13481.8|13483.4|13479.1|148
1634261100000|2021-10-15 01:25:00|13485.6|13479.6|13483.3|13480.3|13485.9|13481.4|13482.4|13478.1|178
1634261400000|2021-10-15 01:30:00|13483.4|13480.4|13482|13479|13484.8|13480.8|13481.9|13477.8|222
1634261700000|2021-10-15 01:35:00|13482.5|13479.5|13481.4|13478.4|13484.8|13480.3|13481.3|13476.9|173
1634262000000|2021-10-15 01:40:00|13481.5|13478.5|13480.4|13477.4|13482.3|13479.2|13480.4|13476|218
1634262300000|2021-10-15 01:45:00|13480.5|13477.5|13483.2|13480.2|13484.7|13480.2|13480.4|13476.7|192
1634262600000|2021-10-15 01:50:00|13483.1|13480.1|13482.8|13479.8|13486.5|13482|13482.3|13477.8|222
1634262900000|2021-10-15 01:55:00|13482.9|13479.9|13487|13481|13488.1|13483.1|13482.5|13478|210
1634263200000|2021-10-15 02:00:00|13487.1|13481.1|13485.9|13479.9|13488.4|13483.8|13485.2|13479.8|197
1634263500000|2021-10-15 02:05:00|13485.8|13479.8|13485.8|13479.8|13486.4|13481.8|13484.3|13479.6|129
1634263800000|2021-10-15 02:10:00|13485.7|13479.7|13488.5|13482.5|13488.6|13484|13484.1|13479.6|112
1634264100000|2021-10-15 02:15:00|13488.6|13482.6|13486.1|13480.1|13488.7|13484|13484|13479.9|192
1634264400000|2021-10-15 02:20:00|13484.7|13481.7|13483.8|13480.8|13485.9|13481.7|13483.7|13479.3|121
1634264700000|2021-10-15 02:25:00|13483.7|13480.7|13485.2|13479.2|13485.4|13481.5|13483.5|13479|122
1634265000000|2021-10-15 02:30:00|13483.6|13480.6|13482|13479|13485|13480.8|13481.9|13477.6|120
1634265300000|2021-10-15 02:35:00|13481.9|13478.9|13483.2|13480.2|13485.2|13480.8|13481.9|13478|145
1634265600000|2021-10-15 02:40:00|13483.1|13480.1|13482.3|13479.3|13484.8|13480.4|13481.8|13477.3|181
1634265900000|2021-10-15 02:45:00|13482.1|13479.1|13482|13479|13484.6|13480.1|13481.7|13477.3|189
1634266200000|2021-10-15 02:50:00|13482.1|13479.1|13483|13480|13485|13480.6|13481.8|13478.8|145
1634266500000|2021-10-15 02:55:00|13483.1|13480.1|13482.7|13479.7|13485.2|13480.7|13482.5|13478.4|109
1634266800000|2021-10-15 03:00:00|13482.6|13479.6|13482.6|13479.6|13484.4|13480.1|13482.6|13478.2|118
1634267100000|2021-10-15 03:05:00|13482.7|13479.7|13482.5|13479.5|13483|13480|13482.4|13479.4|111
1634267400000|2021-10-15 03:10:00|13482.4|13479.4|13482.6|13479.6|13484.4|13480|13482.4|13478.1|160
1634267700000|2021-10-15 03:15:00|13482.5|13479.5|13483.3|13480.3|13484.4|13480.3|13481.7|13477.3|130
1634268000000|2021-10-15 03:20:00|13483.2|13480.2|13482|13479|13483.4|13480.4|13482|13479|88
1634268300000|2021-10-15 03:25:00|13482.1|13479.1|13485.9|13482.9|13486.5|13482.9|13482|13478.2|165
1634268600000|2021-10-15 03:30:00|13485.8|13482.8|13485.3|13482.3|13487.2|13483.1|13485.2|13481.1|105
1634268900000|2021-10-15 03:35:00|13485.4|13482.4|13485.3|13482.3|13486.8|13482.4|13484.4|13480|123
1634269200000|2021-10-15 03:40:00|13485.4|13482.4|13485.1|13482.1|13486.7|13482.6|13485|13480.4|77
1634269500000|2021-10-15 03:45:00|13485.2|13482.2|13485.2|13482.2|13486.8|13482.5|13484.7|13480.2|119
1634269800000|2021-10-15 03:50:00|13485.1|13482.1|13486.1|13483.1|13488|13483.6|13484.9|13480.3|138
1634270100000|2021-10-15 03:55:00|13486|13483|13488|13482|13488.4|13484|13485.5|13481|143
1634270400000|2021-10-15 04:00:00|13488.1|13482.1|13489|13486|13490.3|13486|13486.2|13481.7|107
1634270700000|2021-10-15 04:05:00|13489.1|13486.1|13491|13485|13491.7|13486.8|13488.3|13483.8|146
1634271000000|2021-10-15 04:10:00|13490.9|13484.9|13488.9|13485.9|13491.1|13486.1|13488.8|13484.3|75
1634271300000|2021-10-15 04:15:00|13488.8|13485.8|13488.3|13485.3|13489.9|13486.1|13488.1|13483.9|90
1634271600000|2021-10-15 04:20:00|13488.2|13485.2|13488.2|13485.2|13490|13485.6|13488|13483.8|130
1634271900000|2021-10-15 04:25:00|13488.3|13485.3|13488.2|13485.2|13488.5|13485.5|13487.9|13484.9|77
1634272200000|2021-10-15 04:30:00|13488.3|13485.3|13487.8|13484.8|13489.4|13485.3|13487.7|13483.3|71
1634272500000|2021-10-15 04:35:00|13487.7|13484.7|13487.8|13484.8|13489.6|13485|13487.6|13483.5|45
1634272800000|2021-10-15 04:40:00|13487.7|13484.7|13487.1|13484.1|13488.8|13484.9|13486.8|13482.5|80
1634273100000|2021-10-15 04:45:00|13487.2|13484.2|13487|13484|13488.5|13484.2|13486.9|13482.5|65
1634273400000|2021-10-15 04:50:00|13487.1|13484.1|13487|13484|13488.7|13484.2|13486.9|13482.6|56
1634273700000|2021-10-15 04:55:00|13487.1|13484.1|13487|13484|13489|13484.4|13486.9|13482.5|100
1634274000000|2021-10-15 05:00:00|13486.9|13483.9|13486.8|13483.8|13488.5|13484|13486.5|13482.5|113
1634274300000|2021-10-15 05:05:00|13486.9|13483.9|13488.6|13482.6|13488.8|13484.3|13486.6|13482.5|108
1634274600000|2021-10-15 05:10:00|13488.5|13482.5|13487|13484|13488.9|13484.4|13486.6|13482.5|82
1634274900000|2021-10-15 05:15:00|13486.9|13483.9|13487.8|13484.8|13489.3|13485|13486.7|13482.8|124
1634275200000|2021-10-15 05:20:00|13487.9|13484.9|13487.1|13484.1|13490.2|13485.8|13486.9|13482.7|169
1634275500000|2021-10-15 05:25:00|13487|13484|13486.9|13483.9|13488.3|13484.4|13486.1|13481.8|129
1634275800000|2021-10-15 05:30:00|13486.8|13483.8|13486.2|13483.2|13489.5|13485|13486.2|13481.9|179
1634276100000|2021-10-15 05:35:00|13486.3|13483.3|13486.1|13483.1|13488.5|13484.1|13485.9|13481.4|150
1634276400000|2021-10-15 05:40:00|13486|13483|13485.9|13482.9|13486.1|13483.1|13485.6|13482.6|90
1634276700000|2021-10-15 05:45:00|13485.8|13482.8|13485.2|13482.2|13487.8|13484.2|13484.9|13480.8|184
1634277000000|2021-10-15 05:50:00|13485.1|13482.1|13486.1|13483.1|13488.3|13484|13484.9|13481.9|168
1634277300000|2021-10-15 05:55:00|13486|13483|13488.1|13482.1|13488.1|13483.8|13485.3|13482|137
1634277600000|2021-10-15 06:00:00|13487.7|13481.7|13486.8|13483.8|13488.6|13484.2|13485.7|13481.4|229
1634277900000|2021-10-15 06:05:00|13486.9|13483.9|13489.5|13483.5|13490.4|13486.4|13486.6|13482.2|170
1634278200000|2021-10-15 06:10:00|13489.6|13483.6|13486.8|13483.8|13491.5|13487.2|13486|13481.7|259
1634278500000|2021-10-15 06:15:00|13486.7|13483.7|13487.9|13484.9|13489.9|13485.7|13486.1|13481.8|203
1634278800000|2021-10-15 06:20:00|13487.8|13484.8|13489.3|13486.3|13490.4|13486.6|13487.3|13483.2|194
1634279100000|2021-10-15 06:25:00|13489.2|13486.2|13487.2|13484.2|13490.3|13486.2|13487.2|13482.8|233
1634279400000|2021-10-15 06:30:00|13487.3|13484.3|13488.9|13485.9|13490.4|13486.5|13487.1|13482.7|237
1634279700000|2021-10-15 06:35:00|13488.8|13485.8|13489.2|13486.2|13490.8|13486.4|13488.4|13484.8|131
1634280000000|2021-10-15 06:40:00|13489.3|13486.3|13487.6|13484.6|13490.1|13486.3|13486.2|13481.8|212
1634280300000|2021-10-15 06:45:00|13489.2|13483.2|13485.6|13482.6|13489.7|13485.1|13485.6|13481.1|235
1634280600000|2021-10-15 06:50:00|13485.7|13482.7|13485.7|13479.7|13488.2|13483.7|13483.8|13479.6|254
1634280900000|2021-10-15 06:55:00|13484.2|13481.2|13483.3|13477.3|13486.3|13481.6|13481.8|13477.2|339
1634281200000|2021-10-15 07:00:00|13483.4|13477.4|13483.7|13477.7|13485.3|13480.8|13481.9|13477.4|396
1634281500000|2021-10-15 07:05:00|13482.1|13479.1|13483.3|13477.3|13484.2|13479.7|13481.3|13476.9|279
1634281800000|2021-10-15 07:10:00|13481.7|13478.7|13481.1|13478.1|13484.1|13479.3|13479.9|13475.4|296
1634282100000|2021-10-15 07:15:00|13481|13478|13481|13478|13484.1|13479.4|13480.7|13476.3|289
1634282400000|2021-10-15 07:20:00|13480.9|13477.9|13483.3|13480.3|13485|13480.8|13480.6|13476.9|212
1634282700000|2021-10-15 07:25:00|13483.4|13480.4|13481.8|13478.8|13484.7|13480.8|13480.7|13476.2|295
1634283000000|2021-10-15 07:30:00|13481.9|13478.9|13481|13478|13485|13480.7|13480.5|13476.5|253
1634283300000|2021-10-15 07:35:00|13481.1|13478.1|13483.4|13477.4|13483.4|13479|13480.4|13476.5|223
1634283600000|2021-10-15 07:40:00|13481.6|13478.6|13483.6|13480.6|13485.9|13481.4|13481.3|13477.2|276
1634283900000|2021-10-15 07:45:00|13485.1|13479.1|13484.8|13478.8|13486.9|13482.8|13482.9|13478.5|316
1634284200000|2021-10-15 07:50:00|13484.9|13478.9|13481|13478|13485.2|13480.8|13480.7|13476|369
1634284500000|2021-10-15 07:55:00|13481.1|13478.1|13482.9|13479.9|13485.3|13481.7|13481|13476.9|306
1634284800000|2021-10-15 08:00:00|13482.8|13479.8|13480.4|13477.4|13484.5|13480.7|13479.4|13475.8|301
1634285100000|2021-10-15 08:05:00|13480.3|13477.3|13480.2|13474.2|13481.4|13477.4|13478.7|13473.9|268
1634285400000|2021-10-15 08:10:00|13480.3|13474.3|13480.1|13474.1|13481.3|13476.6|13478.9|13473.1|361
1634285700000|2021-10-15 08:15:00|13480.2|13474.2|13479.7|13473.7|13480.6|13474.6|13479.2|13473.2|288
1634286000000|2021-10-15 08:20:00|13479.8|13473.8|13480.1|13477.1|13482.2|13477.7|13479.4|13473.7|226
1634286300000|2021-10-15 08:25:00|13480.2|13477.2|13482.5|13476.5|13483.4|13478.8|13479.2|13474.6|244
1634286600000|2021-10-15 08:30:00|13480.9|13477.9|13482.7|13479.7|13482.7|13479.7|13478.5|13474.9|204
1634286900000|2021-10-15 08:35:00|13482.6|13479.6|13485.2|13482.2|13486.9|13482.3|13482.3|13478.1|246
1634287200000|2021-10-15 08:40:00|13485.1|13482.1|13485.2|13482.2|13486.8|13482.3|13483.6|13480.2|184
1634287500000|2021-10-15 08:45:00|13485.1|13482.1|13487.2|13481.2|13488.1|13483.8|13485|13480.6|183
1634287800000|2021-10-15 08:50:00|13487|13481|13485.6|13482.6|13487.1|13482.7|13484.7|13480.2|200
1634288100000|2021-10-15 08:55:00|13485.7|13482.7|13484.1|13478.1|13487.1|13482.8|13482.5|13478.1|244
1634288400000|2021-10-15 09:00:00|13484|13478|13482.9|13479.9|13484.8|13480.2|13481.1|13476.7|225
1634288700000|2021-10-15 09:05:00|13482.8|13479.8|13482.2|13479.2|13485.4|13480.9|13482|13477.6|192
1634289000000|2021-10-15 09:10:00|13482.3|13479.3|13482.2|13479.2|13483.8|13479.7|13480.5|13477.5|176
1634289300000|2021-10-15 09:15:00|13483.7|13477.7|13481.7|13478.7|13484.5|13480.2|13481.3|13476.9|220
1634289600000|2021-10-15 09:20:00|13481.6|13478.6|13482.5|13479.5|13483.4|13479.8|13481.3|13477.3|120
1634289900000|2021-10-15 09:25:00|13482.3|13479.3|13482|13479|13483.9|13479.8|13481.3|13477.6|160
1634290200000|2021-10-15 09:30:00|13481.9|13478.9|13484.1|13481.1|13484.2|13481.2|13481.9|13478.9|150
1634290500000|2021-10-15 09:35:00|13485.7|13479.7|13485.8|13482.8|13487.6|13483.1|13483.4|13478.9|181
1634290800000|2021-10-15 09:40:00|13485.9|13482.9|13487.7|13484.7|13489.7|13485.6|13485.6|13481.1|280
1634291100000|2021-10-15 09:45:00|13487.8|13484.8|13488.3|13482.3|13490.6|13486.1|13486.4|13482.3|256
1634291400000|2021-10-15 09:50:00|13486.7|13483.7|13486|13483|13487.5|13484|13485.3|13481.5|200
1634291700000|2021-10-15 09:55:00|13486.1|13483.1|13484|13481|13487.3|13483.4|13483.7|13480.1|198
1634292000000|2021-10-15 10:00:00|13483.9|13480.9|13480.9|13477.9|13485.5|13480.9|13480.8|13476.6|178
1634292300000|2021-10-15 10:05:00|13481|13478|13481.6|13478.6|13482.8|13478.7|13480.6|13476.8|93
1634292600000|2021-10-15 10:10:00|13481.7|13478.7|13480.7|13477.7|13482.9|13479|13480.1|13476.1|171
1634292900000|2021-10-15 10:15:00|13480.6|13477.6|13480.8|13477.8|13482.4|13478.6|13480.1|13476.4|175
1634293200000|2021-10-15 10:20:00|13480.7|13477.7|13482.1|13479.1|13483.4|13479.4|13480.5|13476.1|208
1634293500000|2021-10-15 10:25:00|13482|13479|13480.4|13477.4|13482.8|13479.4|13480|13476|156
1634293800000|2021-10-15 10:30:00|13480.3|13477.3|13480.1|13477.1|13482.3|13478.1|13479.9|13475.6|184
1634294100000|2021-10-15 10:35:00|13480.2|13477.2|13480.2|13477.2|13482|13477.7|13479.6|13475.5|201
1634294400000|2021-10-15 10:40:00|13480.3|13477.3|13479.5|13476.5|13482.1|13477.9|13479.5|13475.2|192
1634294700000|2021-10-15 10:45:00|13479.6|13476.6|13480.1|13477.1|13481.9|13477.7|13479.6|13475.1|155
1634295000000|2021-10-15 10:50:00|13480.2|13477.2|13480.1|13477.1|13481.6|13477.3|13479.6|13475.4|101
1634295300000|2021-10-15 10:55:00|13480.2|13477.2|13480.5|13477.5|13482.2|13477.9|13479.5|13475.2|172
1634295600000|2021-10-15 11:00:00|13480.6|13477.6|13481|13478|13483.2|13479.4|13480.4|13476.2|187
1634295900000|2021-10-15 11:05:00|13481.1|13478.1|13480.8|13477.8|13483.3|13478.8|13480.5|13476.2|220
1634296200000|2021-10-15 11:10:00|13480.7|13477.7|13480.4|13477.4|13482.3|13478|13480.4|13476|121
1634296500000|2021-10-15 11:15:00|13480.5|13477.5|13480.3|13474.3|13481.7|13477.5|13478.8|13474.2|193
1634296800000|2021-10-15 11:20:00|13480.2|13474.2|13480.1|13474.1|13480.8|13476.2|13478.6|13473.8|164
1634297100000|2021-10-15 11:25:00|13480|13474|13479.2|13476.2|13480.9|13476.4|13478.7|13474|149
1634297400000|2021-10-15 11:30:00|13479.3|13476.3|13480.6|13474.6|13480.8|13476.3|13478.7|13474.2|166
1634297700000|2021-10-15 11:35:00|13480.5|13474.5|13479.2|13476.2|13481|13476.4|13478.9|13474.3|160
1634298000000|2021-10-15 11:40:00|13479.1|13476.1|13482.2|13476.2|13482.4|13477.2|13479.1|13474.8|131
1634298300000|2021-10-15 11:45:00|13482.3|13476.3|13480.8|13477.8|13483.2|13479|13480.8|13476.1|233
1634298600000|2021-10-15 11:50:00|13480.9|13477.9|13479.1|13476.1|13480.9|13477.9|13478.8|13475.8|130
1634298900000|2021-10-15 11:55:00|13479|13476|13478|13475|13480.7|13476.7|13478|13473.5|163
1634299200000|2021-10-15 12:00:00|13478.1|13475.1|13478.4|13475.4|13480.9|13476.5|13477.9|13473.5|238
1634299500000|2021-10-15 12:05:00|13478.5|13475.5|13481.1|13475.1|13481.2|13476.1|13477.5|13473|185
1634299800000|2021-10-15 12:10:00|13479.6|13476.6|13479|13476|13480.9|13477|13478.3|13474|186
1634300100000|2021-10-15 12:15:00|13478.8|13475.8|13480.2|13477.2|13481.9|13477.6|13478.1|13473.9|231
1634300400000|2021-10-15 12:20:00|13480.1|13477.1|13481.6|13478.6|13483.5|13479|13480.1|13476|211
1634300700000|2021-10-15 12:25:00|13481.7|13478.7|13481.6|13475.6|13483.5|13479.1|13481.1|13475.1|175
1634301000000|2021-10-15 12:30:00|13482.1|13476.1|13484.1|13478.1|13486|13481.3|13481.8|13475.8|368
1634301300000|2021-10-15 12:35:00|13484.2|13478.2|13481|13475|13485.5|13481|13478.9|13474.5|483
1634301600000|2021-10-15 12:40:00|13481.1|13475.1|13478.8|13475.8|13482.7|13478.7|13478.4|13474|421
1634301900000|2021-10-15 12:45:00|13478.7|13475.7|13482|13476|13482.1|13477.8|13478.5|13473.9|345
1634302200000|2021-10-15 12:50:00|13482.1|13476.1|13489.2|13483.2|13489.4|13484.1|13481.2|13476|392
1634302500000|2021-10-15 12:55:00|13489.1|13483.1|13491.1|13488.1|13493.5|13488.7|13487.7|13483|439
1634302800000|2021-10-15 13:00:00|13491.2|13488.2|13485.6|13482.6|13492.5|13488.3|13485.1|13481|342
1634303100000|2021-10-15 13:05:00|13485.5|13482.5|13486.3|13483.3|13488.6|13483.9|13483.9|13479.5|368
1634303400000|2021-10-15 13:10:00|13486.4|13483.4|13487.8|13484.8|13490.5|13485.8|13485.2|13480.7|455
1634303700000|2021-10-15 13:15:00|13489.5|13483.5|13485.5|13482.5|13490.3|13485.7|13483.4|13479|486
1634304000000|2021-10-15 13:20:00|13485.4|13482.4|13487.1|13481.1|13487.3|13482.9|13482.2|13477.7|351
1634304300000|2021-10-15 13:25:00|13486.9|13480.9|13483.2|13480.2|13487.8|13483.4|13483|13478.7|361
1634304600000|2021-10-15 13:30:00|13483.1|13480.1|13486.4|13480.4|13487.6|13483.7|13482.5|13478.7|512
1634304900000|2021-10-15 13:35:00|13486.5|13480.5|13485.4|13479.4|13486.5|13481.9|13482|13477.5|478
1634305200000|2021-10-15 13:40:00|13485.3|13479.3|13482.5|13479.5|13486|13481.7|13482.1|13477.7|296
1634305500000|2021-10-15 13:45:00|13482.6|13479.6|13484.7|13478.7|13485.1|13480.6|13480|13475.8|399
1634305800000|2021-10-15 13:50:00|13483.3|13480.3|13485.1|13482.1|13486.6|13482.3|13483|13478.7|367
1634306100000|2021-10-15 13:55:00|13485|13482|13488|13482|13489.4|13483.4|13484|13479.4|225
1634306400000|2021-10-15 14:00:00|13487.8|13481.8|13486.3|13480.3|13487.9|13482.3|13484|13478.1|306
1634306700000|2021-10-15 14:05:00|13486.4|13480.4|13485.7|13482.7|13489.4|13484.9|13485.2|13480.4|311
1634307000000|2021-10-15 14:10:00|13487.1|13481.1|13487.5|13481.5|13488.7|13484.9|13485|13480.5|309
1634307300000|2021-10-15 14:15:00|13487.6|13481.6|13487.2|13484.2|13490.3|13485.5|13486.2|13481.6|282
1634307600000|2021-10-15 14:20:00|13488.8|13482.8|13485.9|13482.9|13489.5|13485|13485.2|13480.7|239
1634307900000|2021-10-15 14:25:00|13485.8|13482.8|13488.2|13482.2|13489.4|13485.1|13485.4|13480.8|339
1634308200000|2021-10-15 14:30:00|13488.3|13482.3|13483.8|13480.8|13489.3|13484.4|13483.4|13478.9|333
1634308500000|2021-10-15 14:35:00|13483.9|13480.9|13481.2|13478.2|13485.6|13481.3|13479|13474.3|370
1634308800000|2021-10-15 14:40:00|13481.1|13478.1|13481.2|13475.2|13482.8|13478.3|13478.6|13474.2|334
1634309100000|2021-10-15 14:45:00|13481.1|13475.1|13476.2|13473.2|13481.5|13476.1|13476|13471.5|347
1634309400000|2021-10-15 14:50:00|13476.3|13473.3|13475.7|13472.7|13478.5|13473.9|13475.4|13471.1|281
1634309700000|2021-10-15 14:55:00|13476|13473|13476.8|13473.8|13478.8|13474.3|13476|13471.4|375
1634310000000|2021-10-15 15:00:00|13476.9|13473.9|13477.4|13471.4|13479.9|13475.4|13476.1|13471.4|261
1634310300000|2021-10-15 15:05:00|13476.1|13473.1|13478.5|13475.5|13480|13475.5|13475.3|13470.9|210
1634310600000|2021-10-15 15:10:00|13478.6|13475.6|13480.9|13477.9|13482.1|13478|13478.4|13474.4|165
1634310900000|2021-10-15 15:15:00|13480.8|13477.8|13481.4|13478.4|13484.4|13480|13480.1|13476.3|182
1634311200000|2021-10-15 15:20:00|13481.3|13478.3|13482.7|13476.7|13483.3|13478.8|13480.8|13476.2|164
1634311500000|2021-10-15 15:25:00|13482.6|13476.6|13482.6|13476.6|13484.7|13480.3|13481.1|13476.5|186
1634311800000|2021-10-15 15:30:00|13482.5|13476.5|13484.4|13481.4|13486|13481.5|13482|13476.2|221
1634312100000|2021-10-15 15:35:00|13484.5|13481.5|13484.4|13481.4|13486|13481.6|13482.8|13477.8|188
1634312400000|2021-10-15 15:40:00|13484.5|13481.5|13488.4|13482.4|13488.4|13482.9|13484.3|13480.2|145
1634312700000|2021-10-15 15:45:00|13488.3|13482.3|13487.9|13481.9|13488.8|13484.3|13485.9|13481.4|182
1634313000000|2021-10-15 15:50:00|13487.8|13481.8|13488.1|13482.1|13489.3|13484.8|13486.7|13481.5|180
1634313300000|2021-10-15 15:55:00|13488|13482|13487.7|13484.7|13489.3|13484.8|13486.3|13481.5|181
1634313600000|2021-10-15 16:00:00|13487.9|13484.9|13489.9|13483.9|13490.9|13486.4|13487.6|13482.7|218
1634313900000|2021-10-15 16:05:00|13490|13484|13486.9|13483.9|13490|13484.9|13486.9|13482.1|120
1634314200000|2021-10-15 16:10:00|13488.5|13482.5|13488.2|13482.2|13489.4|13484.9|13486.6|13482.2|132
1634314500000|2021-10-15 16:15:00|13488.3|13482.3|13489|13483|13489.1|13484.3|13486.8|13482.1|129
1634314800000|2021-10-15 16:20:00|13489.1|13483.1|13490.5|13484.5|13490.6|13486.1|13487|13482.6|158
1634315100000|2021-10-15 16:25:00|13490.4|13484.4|13491.2|13485.2|13491.6|13486.7|13488.1|13483.6|179
1634315400000|2021-10-15 16:30:00|13491.1|13485.1|13492.2|13486.2|13492.4|13487.6|13490.2|13485|153
1634315700000|2021-10-15 16:35:00|13492.3|13486.3|13489.6|13486.6|13492.7|13488|13489.6|13484.9|114
1634316000000|2021-10-15 16:40:00|13491|13485|13489.1|13486.1|13491.2|13486.7|13488.8|13484.3|155
1634316300000|2021-10-15 16:45:00|13489|13486|13489.9|13483.9|13490.6|13486.1|13487.3|13482.6|147
1634316600000|2021-10-15 16:50:00|13489.8|13483.8|13488.8|13482.8|13490.5|13485.3|13487.9|13482.6|137
1634316900000|2021-10-15 16:55:00|13488.7|13482.7|13490.2|13484.2|13490.3|13485.1|13487|13482.5|148
1634317200000|2021-10-15 17:00:00|13490.1|13484.1|13487.9|13484.9|13490.4|13485.9|13487.7|13483.3|124
1634317500000|2021-10-15 17:05:00|13487.7|13484.7|13489.6|13483.6|13489.9|13485.2|13487.6|13482.7|121
1634317800000|2021-10-15 17:10:00|13489.7|13483.7|13488.3|13485.3|13489.9|13485.3|13487.5|13483|137
1634318100000|2021-10-15 17:15:00|13488.2|13485.2|13489.6|13483.6|13489.8|13485.4|13488|13483.1|152
1634318400000|2021-10-15 17:20:00|13489.5|13483.5|13489.2|13483.2|13489.6|13485.1|13487.7|13483|77
1634318700000|2021-10-15 17:25:00|13489.3|13483.3|13489|13483|13489.4|13484.9|13487.8|13482.7|84
1634319000000|2021-10-15 17:30:00|13489.1|13483.1|13486.9|13483.9|13489.1|13483.9|13486.9|13482.4|94
1634319300000|2021-10-15 17:35:00|13487|13484|13487.7|13481.7|13488.5|13484|13487|13481.5|116
1634319600000|2021-10-15 17:40:00|13487.9|13481.9|13487.6|13481.6|13488.4|13482.4|13487.5|13481.5|118
1634319900000|2021-10-15 17:45:00|13487.7|13481.7|13487.9|13481.9|13488.3|13482.3|13487|13481|140
1634320200000|2021-10-15 17:50:00|13487.8|13481.8|13488.3|13482.3|13488.5|13483.8|13486.7|13481.3|104
1634320500000|2021-10-15 17:55:00|13488.5|13482.5|13488.6|13482.6|13488.8|13484.2|13486.6|13482|83
1634320800000|2021-10-15 18:00:00|13488.5|13482.5|13487.9|13481.9|13488.8|13483.7|13486.7|13481.8|135
1634321100000|2021-10-15 18:05:00|13488.1|13482.1|13486.1|13480.1|13488.5|13482.8|13485.8|13479.9|174
1634321400000|2021-10-15 18:10:00|13486.2|13480.2|13486.5|13480.5|13487.4|13481.4|13486|13480|130
1634321700000|2021-10-15 18:15:00|13486.4|13480.4|13486.1|13480.1|13486.4|13480.4|13484.9|13478.9|144
1634322000000|2021-10-15 18:20:00|13486.2|13480.2|13483.8|13480.8|13486.7|13482.3|13483.8|13479.1|162
1634322300000|2021-10-15 18:25:00|13483.7|13480.7|13486.4|13480.4|13486.4|13481|13483.2|13478.8|156
1634322600000|2021-10-15 18:30:00|13486.3|13480.3|13487.6|13481.6|13488.9|13484.1|13485.5|13480.3|227
1634322900000|2021-10-15 18:35:00|13487.7|13481.7|13486.8|13480.8|13488.4|13483.8|13485.6|13480.8|182
1634323200000|2021-10-15 18:40:00|13486.9|13480.9|13487.6|13481.6|13488.4|13483.6|13485.1|13480.6|177
1634323500000|2021-10-15 18:45:00|13487.8|13481.8|13485.3|13482.3|13488.3|13483.8|13485|13480.6|142
1634323800000|2021-10-15 18:50:00|13485.2|13482.2|13485.5|13479.5|13487.2|13482.9|13483.9|13479.5|116
1634324100000|2021-10-15 18:55:00|13485.6|13479.6|13482.7|13476.7|13485.7|13481.1|13482|13476|204
1634324400000|2021-10-15 19:00:00|13482.8|13476.8|13482.7|13476.7|13482.9|13476.9|13482.2|13476.2|110
1634324700000|2021-10-15 19:05:00|13482.8|13476.8|13485.5|13479.5|13486.2|13480.2|13482.7|13476.7|217
1634325000000|2021-10-15 19:10:00|13485.7|13479.7|13484.6|13478.6|13485.7|13479.7|13484.1|13478.1|133
1634325300000|2021-10-15 19:15:00|13484.7|13478.7|13486.4|13480.4|13487|13481|13484.2|13478.2|146
1634325600000|2021-10-15 19:20:00|13486.5|13480.5|13485.8|13479.8|13486.9|13480.9|13485.7|13479.7|124
1634325900000|2021-10-15 19:25:00|13486|13480|13485.9|13479.9|13486.2|13480.2|13485.4|13479.4|88
1634326200000|2021-10-15 19:30:00|13486|13480|13486.6|13480.6|13487.3|13481.3|13485.9|13479.9|131
1634326500000|2021-10-15 19:35:00|13486.5|13480.5|13485.9|13479.9|13486.9|13480.9|13485.8|13479.8|130
1634326800000|2021-10-15 19:40:00|13486|13480|13485|13479|13486|13480|13485|13479|127
1634327100000|2021-10-15 19:45:00|13485.1|13479.1|13485|13479|13485.6|13479.6|13484.9|13478.9|87
1634327400000|2021-10-15 19:50:00|13484.9|13478.9|13483.6|13477.6|13484.9|13480|13483|13477.3|150
1634327700000|2021-10-15 19:55:00|13483.8|13477.8|13487.3|13481.3|13487.5|13481.5|13483.6|13477.6|204
1634328000000|2021-10-15 20:00:00|13487.4|13481.4|13486.9|13480.9|13488.8|13482.8|13486.8|13480.8|109
1634328300000|2021-10-15 20:05:00|13487|13481|13487.2|13481.2|13487.6|13481.6|13486.7|13480.7|79
1634328600000|2021-10-15 20:10:00|13487.4|13481.4|13487.4|13481.4|13487.6|13481.6|13487|13481|73
1634328900000|2021-10-15 20:15:00|13487.5|13481.5|13488.4|13482.4|13488.7|13482.7|13487.5|13481.5|87
1634329200000|2021-10-15 20:20:00|13488.5|13482.5|13488.6|13482.6|13488.8|13482.8|13487.6|13481.6|112
1634329500000|2021-10-15 20:25:00|13488.4|13482.4|13488.9|13482.9|13489.2|13483.2|13488.4|13482.4|58
1634329800000|2021-10-15 20:30:00|13489|13483|13488.6|13482.6|13489.1|13483.1|13488.1|13482.1|63
1634330100000|2021-10-15 20:35:00|13488.7|13482.7|13487.8|13481.8|13489|13483|13487.5|13481.5|77
1634330400000|2021-10-15 20:40:00|13487.7|13481.7|13487.9|13481.9|13488.3|13482.3|13487.3|13481.3|99
1634330700000|2021-10-15 20:45:00|13488|13482|13487.9|13481.9|13488|13482|13487.6|13481.6|48
1634331000000|2021-10-15 20:50:00|13488|13482|13488.4|13482.4|13488.5|13482.5|13487.6|13481.6|85
1634331300000|2021-10-15 20:55:00|13488.3|13482.3|13488.8|13473.8|13491|13482.3|13485.6|13472.9|201
1634500800000|2021-10-17 20:00:00|13490|13476|13490|13476|13494.4|13476.7|13488.3|13472.5|7
1634501100000|2021-10-17 20:05:00|13493.5|13472.5|13490|13476|13493.5|13476|13490|13472.5|2
1634501400000|2021-10-17 20:10:00|13493.5|13472.5|13490|13476|13493.5|13476.7|13488.3|13472.5|4
1634501700000|2021-10-17 20:15:00|13488.4|13476.6|13493.2|13472.8|13493.2|13476.6|13488.4|13472.8|12
1634502000000|2021-10-17 20:20:00|13493.5|13472.5|13490|13476|13493.5|13476|13490|13471.6|6
1634502300000|2021-10-17 20:25:00|13493.2|13472.8|13490|13476|13493.5|13476|13489.7|13472.5|11
1634502600000|2021-10-17 20:30:00|13489.7|13475.6|13493.5|13472.5|13493.5|13476|13489.7|13472.5|9
1634502900000|2021-10-17 20:35:00|13493.2|13472.8|13489.7|13475.6|13493.5|13475.6|13489.7|13472.5|5
1634503200000|2021-10-17 20:40:00|13490|13476|13490|13476|13490|13476|13489.7|13475.6|5
1634503500000|2021-10-17 20:45:00|13492.4|13473.1|13490|13476|13492.4|13476|13490|13473.1|2
1634503800000|2021-10-17 20:50:00|13493.5|13472.5|13493.2|13472.8|13493.5|13476|13490|13472.5|4
1634504100000|2021-10-17 20:55:00|13493.5|13472.5|13489.1|13475.9|13493.6|13475.9|13489.1|13472.1|9
1634504400000|2021-10-17 21:00:00|13489.2|13475.8|13489|13476.8|13491.2|13476.9|13488.9|13470.8|31
1634504700000|2021-10-17 21:05:00|13488.6|13476.4|13489.2|13474.2|13493.6|13478.6|13487.7|13472.5|38
1634505000000|2021-10-17 21:10:00|13489.1|13474.1|13489|13474|13490.3|13477.6|13488.5|13473.5|51
1634505300000|2021-10-17 21:15:00|13489.7|13476.5|13489.7|13476.9|13490.1|13478.1|13489|13474|40
1634505600000|2021-10-17 21:20:00|13489.6|13477.6|13489.6|13477|13490.2|13477.6|13489|13474|21
1634505900000|2021-10-17 21:25:00|13489|13477.6|13489.7|13476.9|13490.4|13477.6|13489|13474|36
1634506200000|2021-10-17 21:30:00|13489.6|13474.6|13490.1|13475.1|13490.1|13477.6|13489|13474|35
1634506500000|2021-10-17 21:35:00|13489|13474|13489.7|13476.7|13490.1|13477.6|13489|13474|36
1634506800000|2021-10-17 21:40:00|13489.6|13477.6|13488.8|13473.8|13490.2|13478.6|13488.7|13473.8|63
1634507100000|2021-10-17 21:45:00|13488.9|13473.9|13488.9|13473.9|13490.3|13477.2|13488.8|13473.8|75
1634507400000|2021-10-17 21:50:00|13489.7|13476|13489.7|13474.7|13490.2|13477.1|13488.6|13473.8|90
1634507700000|2021-10-17 21:55:00|13489.4|13474.4|13489.2|13474.2|13490|13476.4|13488.6|13473.6|52
1634508000000|2021-10-17 22:00:00|13489.1|13474.1|13489.2|13474.2|13490.3|13476.9|13487.9|13473.2|89
1634508300000|2021-10-17 22:05:00|13489.3|13474.3|13488.8|13473.8|13489.7|13475.1|13488.4|13473.4|142
1634508600000|2021-10-17 22:10:00|13489|13474|13489.3|13474.3|13489.8|13474.8|13487.6|13473.5|102
1634508900000|2021-10-17 22:15:00|13489.2|13474.2|13489.3|13474.3|13489.4|13474.4|13487.9|13473.7|86
1634509200000|2021-10-17 22:20:00|13489.2|13474.2|13489.2|13474.2|13489.5|13474.9|13487.9|13473.7|90
1634509500000|2021-10-17 22:25:00|13489.3|13474.3|13489.4|13474.4|13489.5|13474.5|13488.1|13473.7|78
1634509800000|2021-10-17 22:30:00|13488.3|13473.9|13489.1|13474.1|13489.5|13476|13487.4|13473.6|97
1634510100000|2021-10-17 22:35:00|13488|13474|13489|13474|13489.3|13474.7|13487.5|13473.6|91
1634510400000|2021-10-17 22:40:00|13488.7|13473.8|13489.6|13475.9|13490|13476.7|13486.9|13473.5|97
1634510700000|2021-10-17 22:45:00|13489.8|13475.4|13489.5|13475|13490.4|13477.7|13488.4|13474.1|113
1634511000000|2021-10-17 22:50:00|13489.1|13474.1|13489.1|13474.1|13492.5|13477.5|13488.9|13473.9|111
1634511300000|2021-10-17 22:55:00|13489.7|13474.7|13490.4|13475.4|13493.9|13478.9|13488.9|13474|101
1634511600000|2021-10-17 23:00:00|13489.6|13475|13487.1|13480.6|13491.1|13482.4|13486.2|13474.4|412
1634511900000|2021-10-17 23:05:00|13487|13480.7|13485.3|13479.2|13489.3|13480.8|13485|13477|230
1634512200000|2021-10-17 23:10:00|13485.8|13478.9|13487.1|13480.8|13487.9|13481.6|13483.9|13475.9|239
1634512500000|2021-10-17 23:15:00|13487.3|13480.7|13487.3|13480.7|13488.2|13482.2|13486.2|13479.5|118
1634512800000|2021-10-17 23:20:00|13487.1|13481|13484.2|13477.6|13488|13481.1|13484|13477.6|176
1634513100000|2021-10-17 23:25:00|13484.4|13477.7|13481.4|13474.7|13484.4|13477.8|13480.8|13474.2|294
1634513400000|2021-10-17 23:30:00|13481.3|13474.8|13481|13474.5|13482.6|13475.1|13480.6|13473.6|192
1634513700000|2021-10-17 23:35:00|13481.3|13474.6|13481.4|13475.3|13482.2|13475.6|13480.6|13473.5|175
1634514000000|2021-10-17 23:40:00|13481.2|13475.1|13482.3|13475.9|13483|13476.3|13481|13474.6|255
1634514300000|2021-10-17 23:45:00|13482.4|13475.8|13482.4|13475.2|13483.6|13476.9|13481.8|13474.7|223
1634514600000|2021-10-17 23:50:00|13482.7|13474.9|13482.9|13475.6|13483.7|13476.9|13482.2|13474.4|211
1634514900000|2021-10-17 23:55:00|13482.7|13476|13485.3|13478.3|13488.2|13482.2|13482.5|13475.5|264
1634515200000|2021-10-18 00:00:00|13486|13479.7|13488.7|13482.7|13489.6|13483.6|13484.5|13478|270
1634515500000|2021-10-18 00:05:00|13489|13483|13490|13484|13490.1|13484.1|13487.8|13481.8|244
1634515800000|2021-10-18 00:10:00|13489.9|13483.9|13489.7|13483.7|13492.3|13487.7|13488|13482|351
1634516100000|2021-10-18 00:15:00|13489.5|13483.5|13488.1|13485.1|13490.5|13485.1|13487.7|13483.1|173
1634516400000|2021-10-18 00:20:00|13488|13485|13491.1|13485.1|13491.3|13486.5|13487.7|13483.3|249
1634516700000|2021-10-18 00:25:00|13491|13485|13491.9|13485.9|13493.5|13488.8|13489|13484.6|207
1634517000000|2021-10-18 00:30:00|13492.2|13486.2|13490.7|13484.7|13492.6|13487.6|13489.1|13484.3|253
1634517300000|2021-10-18 00:35:00|13490.5|13484.5|13493.1|13487.1|13494|13488|13489.1|13484.5|258
1634517600000|2021-10-18 00:40:00|13491.6|13488.6|13491.6|13485.6|13494.2|13489.5|13490|13485.4|306
1634517900000|2021-10-18 00:45:00|13491.5|13485.5|13490.3|13484.3|13492.5|13487.5|13488.8|13484.3|331
1634518200000|2021-10-18 00:50:00|13490.4|13484.4|13491.1|13485.1|13492.2|13487.7|13488.6|13484.2|257
1634518500000|2021-10-18 00:55:00|13491|13485|13495.7|13489.7|13496.6|13492.1|13488.8|13484.8|246
1634518800000|2021-10-18 01:00:00|13495.6|13489.6|13492.2|13486.2|13498.2|13492.4|13490.3|13485.7|248
1634519100000|2021-10-18 01:05:00|13492.1|13486.1|13488.5|13482.5|13493.4|13487.7|13487.5|13481.5|264
1634519400000|2021-10-18 01:10:00|13488.4|13482.4|13489.6|13483.6|13489.9|13485.2|13487.5|13482.3|236
1634519700000|2021-10-18 01:15:00|13489.7|13483.7|13492|13486|13492.2|13486.2|13487.8|13482.5|229
1634520000000|2021-10-18 01:20:00|13491.9|13485.9|13486.6|13480.6|13492|13487.1|13484.7|13479.9|354
1634520300000|2021-10-18 01:25:00|13486.8|13480.8|13484.3|13481.3|13490.3|13485.1|13483.5|13479.1|469
1634520600000|2021-10-18 01:30:00|13484.4|13481.4|13479.2|13476.2|13487.2|13483|13478.5|13474|455
1634520900000|2021-10-18 01:35:00|13479.3|13476.3|13484|13481|13485.3|13481.1|13479.1|13474.6|508
1634521200000|2021-10-18 01:40:00|13484.1|13481.1|13484|13478|13485.6|13481.1|13481.2|13476.7|402
1634521500000|2021-10-18 01:45:00|13483.9|13477.9|13488.4|13482.4|13488.4|13483.9|13482.8|13477.8|312
1634521800000|2021-10-18 01:50:00|13488.3|13482.3|13486.4|13483.4|13490|13485.5|13486.3|13481.5|172
1634522100000|2021-10-18 01:55:00|13486.3|13483.3|13488|13482|13488.1|13483.5|13486|13480.8|123
1634522400000|2021-10-18 02:00:00|13487.9|13481.9|13484.3|13481.3|13488.4|13483.4|13484.1|13479.1|252
1634522700000|2021-10-18 02:05:00|13484.1|13481.1|13483.2|13480.2|13487.3|13482.8|13483|13478.8|247
1634523000000|2021-10-18 02:10:00|13483.3|13480.3|13483.4|13480.4|13486.4|13482.1|13482.5|13478.1|160
1634523300000|2021-10-18 02:15:00|13483.5|13480.5|13482.4|13479.4|13485|13480.5|13482.1|13477.8|156
1634523600000|2021-10-18 02:20:00|13483.9|13477.9|13484|13481|13485.6|13481.3|13482.2|13477.7|170
1634523900000|2021-10-18 02:25:00|13484.1|13481.1|13483.4|13480.4|13485.4|13481.1|13482.9|13478.6|120
1634524200000|2021-10-18 02:30:00|13483.3|13480.3|13485.1|13479.1|13485.2|13480.7|13483|13478.7|143
1634524500000|2021-10-18 02:35:00|13485.2|13479.2|13486|13480|13487.5|13483|13483.5|13479.1|197
1634524800000|2021-10-18 02:40:00|13486.1|13480.1|13484.4|13481.4|13486.6|13482.2|13483.6|13479.1|187
1634525100000|2021-10-18 02:45:00|13484.3|13481.3|13483.5|13480.5|13485.4|13481.4|13483.1|13478.6|175
1634525400000|2021-10-18 02:50:00|13483.4|13480.4|13483.1|13480.1|13485|13480.5|13482.3|13477.9|147
1634525700000|2021-10-18 02:55:00|13483.2|13480.2|13485.7|13482.7|13487.3|13482.7|13483.2|13479|160
1634526000000|2021-10-18 03:00:00|13485.8|13482.8|13488.2|13485.2|13491.4|13486.9|13485.6|13481|261
1634526300000|2021-10-18 03:05:00|13488.1|13485.1|13494.3|13488.3|13494.3|13489.8|13488.1|13483.8|210
1634526600000|2021-10-18 03:10:00|13494.2|13488.2|13492.7|13489.7|13497.4|13492.7|13492.3|13487.2|258
1634526900000|2021-10-18 03:15:00|13492.8|13489.8|13492.8|13489.8|13495.3|13490.9|13492.2|13487.8|178
1634527200000|2021-10-18 03:20:00|13492.7|13489.7|13497.7|13491.7|13497.9|13493.4|13491|13486.4|369
1634527500000|2021-10-18 03:25:00|13497.6|13491.6|13498|13495|13500.6|13496.2|13495.9|13491.5|258
1634527800000|2021-10-18 03:30:00|13498.1|13495.1|13497.2|13494.2|13499.4|13495.3|13495|13490.9|171
1634528100000|2021-10-18 03:35:00|13497.3|13494.3|13504.2|13498.2|13504.4|13499.2|13497.1|13493|232
1634528400000|2021-10-18 03:40:00|13504.1|13498.1|13502.8|13499.8|13507.9|13503.2|13501.7|13497.1|229
1634528700000|2021-10-18 03:45:00|13504.4|13498.4|13500.3|13494.3|13505.1|13499.8|13498.2|13493.7|295
1634529000000|2021-10-18 03:50:00|13500.5|13494.5|13501.8|13498.8|13503.4|13498.8|13498.7|13493.8|230
1634529300000|2021-10-18 03:55:00|13503.2|13497.2|13504.6|13501.6|13505.9|13502|13502.1|13497.2|190
1634529600000|2021-10-18 04:00:00|13506.1|13500.1|13503.8|13500.8|13506.3|13501.8|13503.7|13499.8|124
1634529900000|2021-10-18 04:05:00|13503.9|13500.9|13504.2|13498.2|13504.5|13500.9|13500.4|13496.1|261
1634530200000|2021-10-18 04:10:00|13504.4|13498.4|13505|13499|13505.7|13501.2|13503.8|13497.9|163
1634530500000|2021-10-18 04:15:00|13504.9|13498.9|13505.9|13499.9|13506|13501.5|13502.6|13498|118
1634530800000|2021-10-18 04:20:00|13505.8|13499.8|13508|13505|13509.7|13505.2|13504.3|13499.8|197
1634531100000|2021-10-18 04:25:00|13508.4|13505.4|13507.3|13504.3|13509.9|13505.7|13507|13503.1|146
1634531400000|2021-10-18 04:30:00|13507.2|13504.2|13508.8|13505.8|13510.5|13506|13505.6|13501.1|208
1634531700000|2021-10-18 04:35:00|13508.9|13505.9|13509.9|13506.9|13512.6|13508.3|13507.2|13503.1|245
1634532000000|2021-10-18 04:40:00|13510.1|13507.1|13516.5|13510.5|13530.7|13524.7|13509.9|13505.8|432
1634532300000|2021-10-18 04:45:00|13516.4|13510.4|13515.6|13512.6|13519.4|13514.9|13513.8|13509.3|221
1634532600000|2021-10-18 04:50:00|13515.7|13512.7|13517.9|13514.9|13519.4|13515|13515.2|13510.7|182
1634532900000|2021-10-18 04:55:00|13517.8|13514.8|13520.2|13517.2|13521.6|13517.2|13516.2|13511.4|183
1634533200000|2021-10-18 05:00:00|13520.3|13517.3|13519.7|13516.7|13522.3|13517.7|13519.3|13514.7|196
1634533500000|2021-10-18 05:05:00|13519.6|13516.6|13517.9|13514.9|13521.3|13517|13517.8|13513.2|183
1634533800000|2021-10-18 05:10:00|13519.4|13513.4|13516.4|13510.4|13521|13516.5|13513.9|13508.6|341
1634534100000|2021-10-18 05:15:00|13516.5|13510.5|13514|13511|13516.9|13512.3|13513.6|13508.9|239
1634534400000|2021-10-18 05:20:00|13514.1|13511.1|13516|13510|13516.7|13512.1|13513.2|13508.5|179
1634534700000|2021-10-18 05:25:00|13515.9|13509.9|13516.4|13510.4|13517.4|13512.7|13513.9|13509.2|171
1634535000000|2021-10-18 05:30:00|13516.5|13510.5|13514.7|13511.7|13517.2|13512.6|13513.9|13509.5|159
1634535300000|2021-10-18 05:35:00|13514.8|13511.8|13516.2|13510.2|13519.3|13513.8|13513.8|13509.5|200
1634535600000|2021-10-18 05:40:00|13514.8|13511.8|13514.8|13511.8|13517.2|13512.6|13514.2|13509.7|189
1634535900000|2021-10-18 05:45:00|13514.9|13511.9|13517.1|13511.1|13518.5|13514|13514.1|13509.6|188
1634536200000|2021-10-18 05:50:00|13517.2|13511.2|13518.1|13512.1|13518.5|13514|13515.1|13510.6|167
1634536500000|2021-10-18 05:55:00|13518.2|13512.2|13517.8|13514.8|13519.8|13515.2|13515.6|13511.1|247
1634536800000|2021-10-18 06:00:00|13517.9|13514.9|13518.3|13515.3|13522.3|13517.7|13514.9|13510.4|424
1634537100000|2021-10-18 06:05:00|13518.1|13515.1|13517.2|13514.2|13520.8|13516.9|13516.3|13511.9|369
1634537400000|2021-10-18 06:10:00|13517.1|13514.1|13519.1|13516.1|13521.1|13517.1|13516.1|13512|330
1634537700000|2021-10-18 06:15:00|13520.6|13514.6|13521.1|13518.1|13524|13519.8|13518.6|13514|321
1634538000000|2021-10-18 06:20:00|13522.8|13516.8|13519.7|13513.7|13523|13518.5|13518.3|13513.7|302
1634538300000|2021-10-18 06:25:00|13518.3|13515.3|13519.8|13516.8|13521.7|13517.4|13517.3|13513.1|291
1634538600000|2021-10-18 06:30:00|13519.7|13516.7|13519.5|13516.5|13521.2|13516.7|13517.8|13513.4|297
1634538900000|2021-10-18 06:35:00|13519.4|13516.4|13522.5|13516.5|13523.5|13519|13519|13514.6|212
1634539200000|2021-10-18 06:40:00|13522.4|13516.4|13520.6|13517.6|13523|13518.7|13520.3|13515.8|255
1634539500000|2021-10-18 06:45:00|13520.7|13517.7|13526.7|13520.7|13529.1|13524.5|13520.5|13516|336
1634539800000|2021-10-18 06:50:00|13526.8|13520.8|13525.6|13522.6|13527.8|13523.4|13523.2|13518.7|253
1634540100000|2021-10-18 06:55:00|13525.7|13522.7|13523.6|13520.6|13527|13522.8|13522.5|13517.9|191
1634540400000|2021-10-18 07:00:00|13523.5|13520.5|13521.1|13518.1|13525|13520.8|13518.1|13513.7|361
1634540700000|2021-10-18 07:05:00|13521|13518|13518.1|13515.1|13521.9|13518.1|13517.1|13512.6|299
1634541000000|2021-10-18 07:10:00|13518|13515|13515.3|13512.3|13518.9|13515|13515.2|13510.8|242
1634541300000|2021-10-18 07:15:00|13515.4|13512.4|13515.4|13512.4|13517.4|13513.1|13514|13509.7|209
1634541600000|2021-10-18 07:20:00|13515.5|13512.5|13514.7|13511.7|13518.3|13514.7|13514.6|13510.9|257
1634541900000|2021-10-18 07:25:00|13514.8|13511.8|13514.2|13511.2|13517.1|13512.8|13513.1|13509.3|244
1634542200000|2021-10-18 07:30:00|13514.1|13511.1|13509.6|13506.6|13515.4|13511.3|13509.5|13505.1|318
1634542500000|2021-10-18 07:35:00|13509.5|13506.5|13510.1|13507.1|13512.4|13508.4|13508.1|13503.7|292
1634542800000|2021-10-18 07:40:00|13510.3|13507.3|13508.5|13505.5|13512.6|13508.1|13508|13503.6|264
1634543100000|2021-10-18 07:45:00|13508.4|13505.4|13508.3|13505.3|13512.5|13508.2|13508.2|13504.7|181
1634543400000|2021-10-18 07:50:00|13508.4|13505.4|13506.5|13503.5|13509.5|13505.7|13504.5|13500.2|222
1634543700000|2021-10-18 07:55:00|13506.2|13503.2|13504.5|13501.5|13507.5|13503.2|13503.1|13498.7|243
1634544000000|2021-10-18 08:00:00|13504.4|13501.4|13505.2|13502.2|13509.5|13505.1|13502.5|13498.2|356
1634544300000|2021-10-18 08:05:00|13505.5|13502.5|13503.6|13500.6|13506.5|13502.6|13501.9|13497.9|288
1634544600000|2021-10-18 08:10:00|13503.5|13500.5|13505.8|13502.8|13507.4|13503|13503.4|13499.8|244
1634544900000|2021-10-18 08:15:00|13505.7|13502.7|13506.8|13503.8|13509.1|13504.7|13504.8|13501.1|225
1634545200000|2021-10-18 08:20:00|13506.9|13503.9|13510.4|13507.4|13511.1|13507.4|13506.1|13502.1|250
1634545500000|2021-10-18 08:25:00|13510.5|13507.5|13513.2|13510.2|13516.7|13512|13509.5|13505|308
1634545800000|2021-10-18 08:30:00|13514.7|13508.7|13509.7|13506.7|13516.1|13511.4|13509|13504.5|244
1634546100000|2021-10-18 08:35:00|13509.6|13506.6|13509.7|13506.7|13512.4|13507.9|13507.1|13502.6|263
1634546400000|2021-10-18 08:40:00|13509.8|13506.8|13510|13507|13514.4|13510.1|13509.7|13505.3|289
1634546700000|2021-10-18 08:45:00|13509.9|13506.9|13507.6|13504.6|13510.4|13507.4|13507.2|13502.6|215
1634547000000|2021-10-18 08:50:00|13507.5|13504.5|13511.4|13508.4|13512.7|13508.9|13507.5|13503.3|203
1634547300000|2021-10-18 08:55:00|13511.6|13508.6|13511.2|13508.2|13513.1|13509.2|13509.7|13506.7|160
1634547600000|2021-10-18 09:00:00|13511.3|13508.3|13510.2|13507.2|13513.5|13509.5|13510|13505.9|247
1634547900000|2021-10-18 09:05:00|13510.5|13507.5|13510.7|13507.7|13513.5|13509.2|13510|13505.7|267
1634548200000|2021-10-18 09:10:00|13510.6|13507.6|13511.7|13508.7|13513.4|13509.3|13510.6|13506.9|197
1634548500000|2021-10-18 09:15:00|13511.6|13508.6|13511.6|13508.6|13513.9|13509.4|13510.4|13506.5|241
1634548800000|2021-10-18 09:20:00|13511.5|13508.5|13509.2|13506.2|13512.6|13508.5|13508.9|13504.7|225
1634549100000|2021-10-18 09:25:00|13509.3|13506.3|13504.2|13498.2|13509.6|13506.3|13502.7|13498.2|249
1634549400000|2021-10-18 09:30:00|13504.4|13498.4|13501.9|13498.9|13506.6|13502|13501.9|13497.8|154
1634549700000|2021-10-18 09:35:00|13501.8|13498.8|13501.4|13498.4|13503.5|13499|13500.3|13496.6|135
1634550000000|2021-10-18 09:40:00|13501.7|13498.7|13502.9|13499.9|13503.4|13500.4|13501.1|13496.6|138
1634550300000|2021-10-18 09:45:00|13503|13500|13503.1|13500.1|13504|13500.4|13501.6|13497.7|159
1634550600000|2021-10-18 09:50:00|13503|13500|13504.6|13501.6|13506.1|13501.7|13502.4|13499.4|182
1634550900000|2021-10-18 09:55:00|13504.5|13501.5|13504.2|13501.2|13507.1|13502.6|13503.8|13499.4|165
1634551200000|2021-10-18 10:00:00|13505.6|13499.6|13505.1|13502.1|13506.6|13502.6|13503.3|13498.9|230
1634551500000|2021-10-18 10:05:00|13505|13502|13506.6|13503.6|13507.5|13504.4|13504.4|13500.7|232
1634551800000|2021-10-18 10:10:00|13506.7|13503.7|13506.8|13503.8|13507.5|13504.5|13506.1|13503.1|178
1634552100000|2021-10-18 10:15:00|13506.9|13503.9|13506.7|13503.7|13508.6|13504.2|13505.6|13501.2|213
1634552400000|2021-10-18 10:20:00|13506.8|13503.8|13507|13504|13509|13504.6|13506.3|13501.9|239
1634552700000|2021-10-18 10:25:00|13507.1|13504.1|13503.9|13500.9|13507.1|13504.1|13503.4|13499.6|220
1634553000000|2021-10-18 10:30:00|13503.8|13500.8|13503.1|13500.1|13504.8|13500.9|13501.9|13497.6|215
1634553300000|2021-10-18 10:35:00|13503|13500|13503|13497|13504.5|13500.2|13500.8|13496.5|186
1634553600000|2021-10-18 10:40:00|13501.5|13498.5|13500.9|13497.9|13503|13498.8|13500.6|13496.1|183
1634553900000|2021-10-18 10:45:00|13500.8|13497.8|13500.8|13497.8|13501.4|13498.4|13500.7|13497.7|123
1634554200000|2021-10-18 10:50:00|13500.9|13497.9|13500.6|13497.6|13501.5|13498.5|13500.6|13497.6|109
1634554500000|2021-10-18 10:55:00|13500.7|13497.7|13500.1|13497.1|13501.9|13497.7|13499.6|13495.5|141
1634554800000|2021-10-18 11:00:00|13500.2|13497.2|13500.1|13497.1|13501.7|13497.5|13499.4|13495.6|142
1634555100000|2021-10-18 11:05:00|13500|13497|13500.7|13497.7|13501.9|13497.7|13499.5|13495.1|139
1634555400000|2021-10-18 11:10:00|13500.8|13497.8|13499.3|13496.3|13502.4|13498.9|13499.1|13494.8|195
1634555700000|2021-10-18 11:15:00|13499.4|13496.4|13499.4|13496.4|13501.1|13496.9|13498.9|13494.5|180
1634556000000|2021-10-18 11:20:00|13499.5|13496.5|13499.7|13496.7|13501.2|13497|13498.5|13494.1|174
1634556300000|2021-10-18 11:25:00|13499.6|13496.6|13498.3|13495.3|13501.2|13497|13498.2|13493.9|141
1634556600000|2021-10-18 11:30:00|13498.2|13495.2|13499.6|13496.6|13500.9|13497|13497.4|13494.4|174
1634556900000|2021-10-18 11:35:00|13499.4|13496.4|13501.3|13498.3|13502.1|13498.9|13497.6|13494.6|251
1634557200000|2021-10-18 11:40:00|13501.2|13498.2|13500.9|13497.9|13501.9|13498.7|13499.8|13495.9|193
1634557500000|2021-10-18 11:45:00|13500.8|13497.8|13502.9|13499.9|13504.9|13500.3|13500.2|13497|235
1634557800000|2021-10-18 11:50:00|13504.2|13498.2|13504.9|13501.9|13507.3|13502.9|13502.6|13498.2|256
1634558100000|2021-10-18 11:55:00|13506.5|13500.5|13503.9|13497.9|13506.8|13502.4|13501|13496.5|273
1634558400000|2021-10-18 12:00:00|13503.8|13497.8|13499.2|13493.2|13505.3|13500.9|13497.7|13493.2|474
1634558700000|2021-10-18 12:05:00|13499.1|13493.1|13498.8|13492.8|13500.4|13496|13496.5|13492.2|395
1634559000000|2021-10-18 12:10:00|13497.2|13494.2|13497.1|13491.1|13499.3|13494.6|13495.7|13491|239
1634559300000|2021-10-18 12:15:00|13497|13491|13497.6|13491.6|13499.3|13494.7|13495.2|13490.6|297
1634559600000|2021-10-18 12:20:00|13497.4|13491.4|13494.9|13491.9|13498|13493.6|13494.2|13489.4|413
1634559900000|2021-10-18 12:25:00|13495|13492|13497.3|13494.3|13499.6|13495|13494.7|13490.3|365
1634560200000|2021-10-18 12:30:00|13498.7|13492.7|13495|13492|13499.3|13494.5|13494.3|13489.9|327
1634560500000|2021-10-18 12:35:00|13495.1|13492.1|13494.8|13491.8|13499.6|13495|13493.5|13489|383
1634560800000|2021-10-18 12:40:00|13494.7|13491.7|13494.8|13491.8|13496.9|13492.6|13493.3|13488.9|360
1634561100000|2021-10-18 12:45:00|13494.9|13491.9|13499.6|13496.6|13503.4|13498.8|13494.9|13490.8|595
1634561400000|2021-10-18 12:50:00|13499.5|13496.5|13503.9|13497.9|13505.7|13500.7|13499.2|13494.8|443
1634561700000|2021-10-18 12:55:00|13502.2|13499.2|13501.2|13498.2|13505.2|13500.7|13499.6|13495.4|415
1634562000000|2021-10-18 13:00:00|13501.3|13498.3|13503.2|13500.2|13505.9|13501.4|13500.6|13496.3|474
1634562300000|2021-10-18 13:05:00|13503.3|13500.3|13502.4|13499.4|13506.8|13502.3|13502.2|13497.8|370
1634562600000|2021-10-18 13:10:00|13502.5|13499.5|13506.4|13500.4|13506.8|13501|13501.7|13497.1|254
1634562900000|2021-10-18 13:15:00|13506.5|13500.5|13501.7|13498.7|13506.7|13500.7|13501.4|13496.9|290
1634563200000|2021-10-18 13:20:00|13501.6|13498.6|13501.1|13495.1|13503.1|13498.6|13499.7|13495.1|288
1634563500000|2021-10-18 13:25:00|13501.2|13495.2|13498.6|13492.6|13501.2|13496.9|13495.3|13490.6|322
1634563800000|2021-10-18 13:30:00|13498.4|13492.4|13500.4|13497.4|13502|13497.7|13496.6|13492.2|447
1634564100000|2021-10-18 13:35:00|13500.3|13497.3|13499.6|13496.6|13502.2|13497.7|13498.1|13493.3|479
1634564400000|2021-10-18 13:40:00|13499.5|13496.5|13496.8|13493.8|13501.1|13497|13494.9|13489.9|516
1634564700000|2021-10-18 13:45:00|13497|13494|13498.2|13495.2|13502.2|13497.8|13496.7|13491.7|467
1634565000000|2021-10-18 13:50:00|13498.1|13495.1|13500.3|13497.3|13503.3|13499|13497.3|13492.7|498
1634565300000|2021-10-18 13:55:00|13500.7|13497.7|13500.1|13494.1|13502.6|13498|13498.1|13493.7|263
1634565600000|2021-10-18 14:00:00|13500|13494|13497.7|13491.7|13502.1|13497.8|13495.6|13491.3|397
1634565900000|2021-10-18 14:05:00|13496.4|13493.4|13496.8|13493.8|13500.3|13496.1|13496.2|13491.7|332
1634566200000|2021-10-18 14:10:00|13498.4|13492.4|13498.7|13495.7|13499.3|13496.3|13496.6|13492.2|295
1634566500000|2021-10-18 14:15:00|13498.8|13495.8|13498.4|13495.4|13501.8|13497.4|13498.2|13494.1|345
1634566800000|2021-10-18 14:20:00|13498.5|13495.5|13498.4|13495.4|13501.1|13497.4|13497.7|13493.3|326
1634567100000|2021-10-18 14:25:00|13498.6|13495.6|13497.3|13494.3|13500.2|13495.9|13496.6|13493.5|187
1634567400000|2021-10-18 14:30:00|13497.2|13494.2|13494.1|13491.1|13498.4|13494.5|13493.7|13489.5|269
1634567700000|2021-10-18 14:35:00|13494.2|13491.2|13494.2|13491.2|13496.3|13492|13493.4|13489.2|241
1634568000000|2021-10-18 14:40:00|13494.3|13491.3|13496.9|13493.9|13499.1|13494.9|13494.1|13490|365
1634568300000|2021-10-18 14:45:00|13497|13494|13497|13494|13499.6|13495.1|13496.4|13491.5|366
1634568600000|2021-10-18 14:50:00|13496.9|13493.9|13498.1|13492.1|13499.2|13494.8|13495.8|13491.4|252
1634568900000|2021-10-18 14:55:00|13498|13492|13496.7|13493.7|13498.4|13494|13494.8|13490.5|389
1634569200000|2021-10-18 15:00:00|13498.1|13492.1|13500.2|13494.2|13500.2|13495.3|13496.3|13491.8|178
1634569500000|2021-10-18 15:05:00|13500.3|13494.3|13500.8|13497.8|13501.5|13497.8|13498.8|13494|160
1634569800000|2021-10-18 15:10:00|13500.7|13497.7|13500.3|13497.3|13502.4|13498|13498.6|13494.3|180
1634570100000|2021-10-18 15:15:00|13500.2|13497.2|13497|13494|13500.4|13497.4|13496.8|13493.6|115
1634570400000|2021-10-18 15:20:00|13496.9|13493.9|13496.9|13493.9|13498.4|13494.9|13496.4|13492|111
1634570700000|2021-10-18 15:25:00|13496.8|13493.8|13496.7|13493.7|13498.2|13494|13496.5|13492|90
1634571000000|2021-10-18 15:30:00|13496.6|13493.6|13495.8|13492.8|13497.6|13494.2|13495.6|13490.3|204
1634571300000|2021-10-18 15:35:00|13495.9|13492.9|13495.9|13492.9|13499|13494.6|13495.7|13490.9|194
1634571600000|2021-10-18 15:40:00|13495.8|13492.8|13496.3|13493.3|13498.1|13493.6|13495.8|13491.6|107
1634571900000|2021-10-18 15:45:00|13497.8|13491.8|13496.3|13490.3|13497.8|13493.1|13494.5|13489.9|200
1634572200000|2021-10-18 15:50:00|13494.7|13491.7|13493.2|13490.2|13496.2|13491.7|13493|13488.6|197
1634572500000|2021-10-18 15:55:00|13493.1|13490.1|13494.2|13488.2|13495|13490.6|13492.4|13488|160
1634572800000|2021-10-18 16:00:00|13494.1|13488.1|13493.7|13487.7|13494.9|13490.1|13491.9|13487.3|177
1634573100000|2021-10-18 16:05:00|13493.6|13487.6|13492.5|13489.5|13494.5|13489.9|13492|13487.4|249
1634573400000|2021-10-18 16:10:00|13492.6|13489.6|13494.2|13488.2|13494.8|13489.9|13492|13487.4|244
1634573700000|2021-10-18 16:15:00|13492.6|13489.6|13493.6|13487.6|13494.3|13489.8|13492|13487.2|204
1634574000000|2021-10-18 16:20:00|13492.1|13489.1|13492.5|13489.5|13494|13489.6|13491.4|13486.9|153
1634574300000|2021-10-18 16:25:00|13494|13488|13493.7|13487.7|13494.1|13489.4|13491.7|13487.1|156
1634574600000|2021-10-18 16:30:00|13493.6|13487.6|13491.7|13488.7|13493.8|13489.2|13491.5|13487.2|103
1634574900000|2021-10-18 16:35:00|13491.8|13488.8|13491.6|13488.6|13493.5|13488.8|13491.2|13486.7|145
1634575200000|2021-10-18 16:40:00|13491.5|13488.5|13492.4|13486.4|13493.2|13488.7|13490.7|13486.2|104
1634575500000|2021-10-18 16:45:00|13492.3|13486.3|13492.1|13489.1|13493.9|13489.3|13491|13486.2|117
1634575800000|2021-10-18 16:50:00|13492.2|13489.2|13492.2|13489.2|13494.2|13489.5|13491.9|13487.4|80
1634576100000|2021-10-18 16:55:00|13493.6|13487.6|13492.6|13486.6|13493.8|13489.4|13490.9|13486.5|149
1634576400000|2021-10-18 17:00:00|13492.5|13486.5|13491.1|13488.1|13492.9|13488.5|13490.8|13486.2|154
1634576700000|2021-10-18 17:05:00|13491|13488|13490.9|13487.9|13493.2|13488.7|13490.7|13486.1|196
1634577000000|2021-10-18 17:10:00|13490.8|13487.8|13491.7|13488.7|13493.4|13489|13490.6|13486.2|137
1634577300000|2021-10-18 17:15:00|13493.2|13487.2|13493|13487|13493.4|13488.9|13491.4|13486.8|85
1634577600000|2021-10-18 17:20:00|13492.9|13486.9|13493.2|13487.2|13493.5|13489.1|13491|13486.6|107
1634577900000|2021-10-18 17:25:00|13493.3|13487.3|13491.5|13488.5|13493.5|13488.6|13491.3|13486.5|139
1634578200000|2021-10-18 17:30:00|13491.4|13488.4|13492.9|13486.9|13493.6|13488.9|13491.2|13486.5|123
1634578500000|2021-10-18 17:35:00|13492.8|13486.8|13491.4|13488.4|13493|13488.5|13491.1|13486.6|89
1634578800000|2021-10-18 17:40:00|13492.9|13486.9|13492.6|13486.6|13492.9|13488.5|13491|13486.4|121
1634579100000|2021-10-18 17:45:00|13492.5|13486.5|13491.6|13488.6|13493.3|13488.8|13491.1|13486.5|106
1634579400000|2021-10-18 17:50:00|13491.5|13488.5|13492.4|13486.4|13492.9|13488.6|13490.7|13486.1|75
1634579700000|2021-10-18 17:55:00|13492.5|13486.5|13493.8|13487.8|13494|13489.2|13490.8|13486.4|123
1634580000000|2021-10-18 18:00:00|13493.7|13487.7|13493.2|13487.2|13494|13489.4|13491.6|13487.1|128
1634580300000|2021-10-18 18:05:00|13493.1|13487.1|13493.1|13487.1|13493.2|13488.7|13491.3|13486.8|80
1634580600000|2021-10-18 18:10:00|13493.3|13487.3|13492|13489|13493.6|13489.2|13491.6|13487|91
1634580900000|2021-10-18 18:15:00|13492.1|13489.1|13491.3|13488.3|13493.8|13489.2|13491.2|13486.6|103
1634581200000|2021-10-18 18:20:00|13491.2|13488.2|13492.7|13486.7|13492.8|13488.3|13491|13486.6|85
1634581500000|2021-10-18 18:25:00|13492.8|13486.8|13491.4|13488.4|13492.8|13488.4|13491.1|13486.5|71
1634581800000|2021-10-18 18:30:00|13491.3|13488.3|13493.1|13487.1|13493.1|13488.5|13491.2|13486.7|87
1634582100000|2021-10-18 18:35:00|13493.2|13487.2|13492.8|13489.8|13494.3|13489.8|13491.7|13487|88
1634582400000|2021-10-18 18:40:00|13492.7|13489.7|13493.2|13487.2|13494.3|13489.7|13492.3|13487.2|111
1634582700000|2021-10-18 18:45:00|13493.3|13487.3|13493.7|13487.7|13494.2|13489.5|13491.7|13487.1|100
1634583000000|2021-10-18 18:50:00|13493.8|13487.8|13491.7|13488.7|13493.8|13488.9|13490.9|13486.4|109
1634583300000|2021-10-18 18:55:00|13491.6|13488.6|13493.3|13487.3|13493.4|13488.8|13491.4|13486.9|85
1634583600000|2021-10-18 19:00:00|13493.4|13487.4|13492.7|13489.7|13494.5|13490|13492.4|13487.3|92
1634583900000|2021-10-18 19:05:00|13494.2|13488.2|13494.5|13488.5|13494.8|13488.8|13494.1|13488.1|142
1634584200000|2021-10-18 19:10:00|13494.7|13488.7|13495.1|13489.1|13495.2|13490|13492.5|13487.9|139
1634584500000|2021-10-18 19:15:00|13495|13489|13494.6|13488.6|13495.2|13490.5|13493.3|13488.5|127
1634584800000|2021-10-18 19:20:00|13494.8|13488.8|13494.3|13488.3|13494.9|13490.3|13492.7|13487.8|119
1634585100000|2021-10-18 19:25:00|13494.4|13488.4|13494.9|13488.9|13495|13490.1|13492.9|13488.2|157
1634585400000|2021-10-18 19:30:00|13495|13489|13495.1|13489.1|13495.3|13490.1|13493|13488.2|124
1634585700000|2021-10-18 19:35:00|13495.2|13489.2|13494.9|13488.9|13495.5|13490.9|13493.4|13488.7|127
1634586000000|2021-10-18 19:40:00|13495|13489|13494.8|13488.8|13495|13490.4|13493.1|13488|132
1634586300000|2021-10-18 19:45:00|13494.7|13488.7|13495.6|13489.6|13495.9|13491.4|13494|13488|166
1634586600000|2021-10-18 19:50:00|13494|13491|13493.3|13490.3|13495.4|13491|13492.9|13487.9|105
1634586900000|2021-10-18 19:55:00|13493.4|13490.4|13498.6|13492.6|13499.2|13493.2|13493.3|13488.6|243
1634587200000|2021-10-18 20:00:00|13498.7|13492.7|13498.4|13492.4|13499.4|13493.4|13498.3|13492.3|132
1634587500000|2021-10-18 20:05:00|13498.5|13492.5|13498.1|13492.1|13498.7|13492.7|13498|13492|109
1634587800000|2021-10-18 20:10:00|13498|13492|13498.2|13492.2|13498.4|13492.4|13498|13492|80
1634588100000|2021-10-18 20:15:00|13498.3|13492.3|13497.5|13491.5|13498.3|13492.3|13497|13491|79
1634588400000|2021-10-18 20:20:00|13497.4|13491.4|13496.7|13490.7|13497.4|13491.4|13496.3|13490.3|92
1634588700000|2021-10-18 20:25:00|13496.9|13490.9|13496.4|13490.4|13497|13491|13496|13490|82
1634589000000|2021-10-18 20:30:00|13496.5|13490.5|13496.6|13490.6|13496.9|13490.9|13496|13490|160
1634589300000|2021-10-18 20:35:00|13496.5|13490.5|13496|13490|13496.6|13490.6|13495.8|13489.8|121
1634589600000|2021-10-18 20:40:00|13496.1|13490.1|13494.7|13488.7|13496.9|13490.9|13494.1|13488.1|206
1634589900000|2021-10-18 20:45:00|13494.5|13488.5|13495.5|13489.5|13496.4|13490.4|13494.5|13488.5|148
1634590200000|2021-10-18 20:50:00|13495.3|13489.3|13496.6|13490.6|13496.7|13490.7|13495.2|13489.2|131
1634590500000|2021-10-18 20:55:00|13496.5|13490.5|13496.5|13489.8|13498.7|13491.3|13495.3|13487.4|224
1634590800000|2021-10-18 21:00:00|13497.6|13489.3|13498.2|13489.3|13498.2|13490.2|13496.2|13488|40
1634591100000|2021-10-18 21:05:00|13501|13487.3|13501.6|13486.7|13502.3|13490.8|13496.5|13485.5|90
1634591400000|2021-10-18 21:10:00|13500.5|13490.1|13502.3|13487.3|13503.4|13491.2|13499.7|13486.5|100
1634591700000|2021-10-18 21:15:00|13502.4|13487.4|13502.2|13488.3|13502.6|13491.2|13499.7|13487|66
1634592000000|2021-10-18 21:20:00|13502.6|13487.6|13501.6|13486.6|13502.7|13491.2|13499.6|13485.8|89
1634592300000|2021-10-18 21:25:00|13500.9|13488.3|13500.3|13486.8|13502.4|13491.1|13499.6|13486|96
1634592600000|2021-10-18 21:30:00|13502|13487|13501.9|13486.9|13502.1|13489.3|13497.7|13485.5|136
1634592900000|2021-10-18 21:35:00|13500.1|13488|13500.1|13488.6|13502.3|13488.9|13499.3|13486|168
1634593200000|2021-10-18 21:40:00|13501.5|13488.1|13501.5|13487.2|13502.5|13489.1|13498.6|13486.2|141
1634593500000|2021-10-18 21:45:00|13500.7|13486.5|13500.8|13487.6|13502.5|13488.8|13499.2|13485.7|120
1634593800000|2021-10-18 21:50:00|13499.5|13488.1|13501.8|13487.4|13502.5|13488.8|13498.7|13486.6|103
1634594100000|2021-10-18 21:55:00|13501.7|13487.1|13500.1|13487.2|13502.1|13488.8|13499.1|13486.2|120
1634594400000|2021-10-18 22:00:00|13499.5|13486.9|13498.6|13491.3|13500.3|13491.4|13497.8|13486.3|207
1634594700000|2021-10-18 22:05:00|13497.8|13491.4|13498.6|13491|13500.3|13491.7|13497.7|13487.5|138
1634595000000|2021-10-18 22:10:00|13498.8|13491.1|13498.3|13490.3|13500.4|13491.7|13497.5|13486.7|147
1634595300000|2021-10-18 22:15:00|13498.8|13491.5|13497.5|13491.5|13499.2|13491.7|13497.4|13488.9|137
1634595600000|2021-10-18 22:20:00|13497.4|13490.6|13498.2|13490.6|13499.9|13491.5|13497.1|13489.2|126
1634595900000|2021-10-18 22:25:00|13498.5|13490.8|13497.6|13491.6|13499.6|13491.8|13496.6|13489.2|141
1634596200000|2021-10-18 22:30:00|13497.5|13491.5|13496.6|13490.6|13497.7|13491.7|13496.5|13490|93
1634596500000|2021-10-18 22:35:00|13496.8|13490.8|13497.1|13491.1|13497.7|13491.7|13496.6|13489.9|118
1634596800000|2021-10-18 22:40:00|13497|13491|13497.5|13491.5|13498.1|13492.1|13496.9|13490.9|123
1634597100000|2021-10-18 22:45:00|13497.7|13491.7|13496.8|13490.8|13498.1|13492.1|13496|13490|124
1634597400000|2021-10-18 22:50:00|13496.7|13490.7|13496.3|13490.3|13497.3|13491.2|13496.1|13490.1|122
1634597700000|2021-10-18 22:55:00|13496.4|13490.4|13495.1|13489.1|13496.4|13490.4|13494.9|13488.9|176
1634598000000|2021-10-18 23:00:00|13495.2|13489.2|13494.8|13488.8|13496|13490|13494.1|13488.1|158
1634598300000|2021-10-18 23:05:00|13494.9|13488.9|13495.4|13489.4|13495.6|13489.6|13494.6|13488.6|97
1634598600000|2021-10-18 23:10:00|13493.9|13490.9|13495.5|13489.5|13495.6|13491.1|13493.9|13489.4|62
1634598900000|2021-10-18 23:15:00|13495.3|13489.3|13495.4|13489.4|13495.6|13491|13493.7|13489.3|74
1634599200000|2021-10-18 23:20:00|13495.5|13489.5|13494.5|13488.5|13495.6|13491|13493.8|13488.5|88
1634599500000|2021-10-18 23:25:00|13494.4|13488.4|13494.6|13488.6|13494.7|13488.7|13494.3|13488.3|84
1634599800000|2021-10-18 23:30:00|13494.7|13488.7|13494.2|13488.2|13494.7|13488.7|13494.1|13488.1|70
1634600100000|2021-10-18 23:35:00|13494.3|13488.3|13495.3|13489.3|13495.5|13489.5|13493.8|13487.8|89
1634600400000|2021-10-18 23:40:00|13495.5|13489.5|13495.1|13489.1|13496|13490|13494.5|13488.5|123
1634600700000|2021-10-18 23:45:00|13495.2|13489.2|13495.1|13489.1|13495.6|13489.6|13495.1|13489.1|68
1634601000000|2021-10-18 23:50:00|13495|13489|13494|13488|13495.5|13489.5|13493.9|13487.9|116
1634601300000|2021-10-18 23:55:00|13494.1|13488.1|13494|13488|13494.5|13488.5|13493.8|13487.8|110
1634601600000|2021-10-19 00:00:00|13494.1|13488.1|13489.7|13486.7|13494.1|13489.3|13489.5|13485|154
1634601900000|2021-10-19 00:05:00|13489.8|13486.8|13491.3|13485.3|13492|13487.2|13489.7|13485.3|119
1634602200000|2021-10-19 00:10:00|13491.4|13485.4|13488.4|13485.4|13491.4|13486.9|13488.1|13483.9|110
1634602500000|2021-10-19 00:15:00|13488.5|13485.5|13487.6|13484.6|13489.2|13485.5|13487.3|13482.9|110
1634602800000|2021-10-19 00:20:00|13487.5|13484.5|13489.1|13483.1|13489.5|13485|13487.2|13482.7|94
1634603100000|2021-10-19 00:25:00|13489|13483|13488.2|13482.2|13489.3|13484.7|13486.6|13482.2|99
1634603400000|2021-10-19 00:30:00|13488.1|13482.1|13488.1|13482.1|13488.5|13484|13486.4|13481.9|97
1634603700000|2021-10-19 00:35:00|13486.6|13483.6|13487.4|13481.4|13488.7|13483.8|13485.5|13481|177
1634604000000|2021-10-19 00:40:00|13487.3|13481.3|13484.9|13481.9|13488.1|13483.2|13484.7|13480.3|202
1634604300000|2021-10-19 00:45:00|13485|13482|13485.8|13479.8|13487.5|13483|13484.4|13479.5|235
1634604600000|2021-10-19 00:50:00|13485.7|13479.7|13485.4|13479.4|13487.4|13482.7|13484.2|13479.2|258
1634604900000|2021-10-19 00:55:00|13485.5|13479.5|13484|13478|13485.5|13480.7|13482.5|13477.8|152
1634605200000|2021-10-19 01:00:00|13483.7|13477.7|13482.9|13476.9|13484.2|13479.7|13480.7|13476.4|310
1634605500000|2021-10-19 01:05:00|13482.8|13476.8|13479.5|13476.5|13483.5|13478.9|13479|13474.6|276
1634605800000|2021-10-19 01:10:00|13479.4|13476.4|13480.4|13474.4|13481.7|13477.2|13478.7|13474.3|199
1634606100000|2021-10-19 01:15:00|13480.5|13474.5|13481|13475|13481.7|13475.7|13480.2|13474.2|220
1634606400000|2021-10-19 01:20:00|13479.4|13476.4|13478.3|13475.3|13480.9|13476.5|13477.8|13473.3|161
1634606700000|2021-10-19 01:25:00|13478.2|13475.2|13477.9|13474.9|13479.9|13475.4|13477.5|13473.2|126
1634607000000|2021-10-19 01:30:00|13479.7|13473.7|13476.6|13473.6|13479.9|13475.4|13476.4|13471.9|175
1634607300000|2021-10-19 01:35:00|13476.5|13473.5|13473.6|13470.6|13478.2|13473.7|13473.6|13469.4|152
1634607600000|2021-10-19 01:40:00|13473.5|13470.5|13472.6|13469.6|13475.2|13470.6|13470.5|13465.9|224
1634607900000|2021-10-19 01:45:00|13472.7|13469.7|13471.3|13465.3|13474.2|13469.7|13468.4|13464|320
1634608200000|2021-10-19 01:50:00|13471|13465|13469.2|13463.2|13471.6|13467|13467.6|13463.1|258
1634608500000|2021-10-19 01:55:00|13469.3|13463.3|13469.8|13463.8|13470|13465.3|13466.9|13462.2|188
1634608800000|2021-10-19 02:00:00|13469.9|13463.9|13468.7|13462.7|13470.4|13465.9|13467.2|13462.6|230
1634609100000|2021-10-19 02:05:00|13468.9|13462.9|13468.9|13465.9|13470.3|13465.9|13466.9|13462.5|145
1634609400000|2021-10-19 02:10:00|13468.8|13465.8|13470.7|13464.7|13472|13466.4|13468.3|13464.2|189
1634609700000|2021-10-19 02:15:00|13470.8|13464.8|13469.3|13463.3|13470.9|13466.1|13469|13463.3|121
1634610000000|2021-10-19 02:20:00|13469.2|13463.2|13473.1|13467.1|13473.8|13467.8|13469.2|13463.2|146
1634610300000|2021-10-19 02:25:00|13473.2|13467.2|13473.3|13467.3|13473.5|13467.5|13472.7|13466.7|81
1634610600000|2021-10-19 02:30:00|13473.2|13467.2|13469.1|13463.1|13473.3|13468|13467.6|13462.8|185
1634610900000|2021-10-19 02:35:00|13467.6|13464.6|13464.9|13461.9|13469.1|13464.7|13464.4|13460.1|187
1634611200000|2021-10-19 02:40:00|13466.5|13460.5|13466.1|13460.1|13467|13462.4|13463.2|13458.9|154
1634611500000|2021-10-19 02:45:00|13466.2|13460.2|13463.8|13457.8|13466.2|13460.8|13462.5|13457.8|155
1634611800000|2021-10-19 02:50:00|13462.4|13459.4|13460.8|13457.8|13464.1|13459.4|13460.6|13456.1|155
1634612100000|2021-10-19 02:55:00|13460.9|13457.9|13457.4|13454.4|13462.3|13457.9|13457.4|13453.2|262
1634612400000|2021-10-19 03:00:00|13457.5|13454.5|13457.4|13454.4|13460.3|13455.9|13456.9|13453|183
1634612700000|2021-10-19 03:05:00|13457.5|13454.5|13462|13456|13462.9|13458.1|13457.4|13453.4|217
1634613000000|2021-10-19 03:10:00|13461.9|13455.9|13459.7|13456.7|13462.2|13457.7|13458.3|13453.9|207
1634613300000|2021-10-19 03:15:00|13459.8|13456.8|13459.9|13456.9|13462.5|13458.1|13459.4|13455.1|226
1634613600000|2021-10-19 03:20:00|13459.8|13456.8|13460.4|13457.4|13462.7|13458.8|13459.8|13455.7|131
1634613900000|2021-10-19 03:25:00|13460.3|13457.3|13463.7|13457.7|13465.5|13460|13459.9|13455.6|199
1634614200000|2021-10-19 03:30:00|13463.8|13457.8|13463.3|13460.3|13465.8|13460.3|13462|13456.8|230
1634614500000|2021-10-19 03:35:00|13463.2|13460.2|13460.1|13457.1|13466.3|13461.3|13460|13455.7|185
1634614800000|2021-10-19 03:40:00|13460|13457|13460.1|13457.1|13461.6|13457.1|13459.5|13455.4|82
1634615100000|2021-10-19 03:45:00|13460.2|13457.2|13459.2|13456.2|13461.9|13457.8|13456.7|13452.2|170
1634615400000|2021-10-19 03:50:00|13459.1|13456.1|13459.2|13453.2|13460.3|13456.2|13457.7|13453.2|107
1634615700000|2021-10-19 03:55:00|13459.3|13453.3|13456|13453|13459.5|13455.1|13455.7|13452.3|142
1634616000000|2021-10-19 04:00:00|13455.9|13452.9|13453.8|13450.8|13457.5|13453|13453.8|13449.5|130
1634616300000|2021-10-19 04:05:00|13453.9|13450.9|13456.5|13453.5|13458.2|13454|13453.8|13449.4|233
1634616600000|2021-10-19 04:10:00|13456.6|13453.6|13455.2|13452.2|13458.1|13453.6|13454.5|13450.6|152
1634616900000|2021-10-19 04:15:00|13455.1|13452.1|13453.6|13450.6|13456.1|13452.3|13453.4|13449.1|190
1634617200000|2021-10-19 04:20:00|13453.5|13450.5|13453.5|13450.5|13456.5|13451.6|13452.6|13448.6|219
1634617500000|2021-10-19 04:25:00|13453.4|13450.4|13452.5|13449.5|13454.9|13451|13452.3|13448.2|145
1634617800000|2021-10-19 04:30:00|13452.4|13449.4|13452.5|13449.5|13454.3|13449.9|13452.4|13448.2|107
1634618100000|2021-10-19 04:35:00|13452.4|13449.4|13452|13449|13453.9|13450|13451.6|13447.5|110
1634618400000|2021-10-19 04:40:00|13451.9|13448.9|13452.4|13449.4|13454.5|13450|13451.8|13447.6|116
1634618700000|2021-10-19 04:45:00|13452.5|13449.5|13454|13448|13455.7|13451.4|13451.7|13447.6|210
1634619000000|2021-10-19 04:50:00|13454.1|13448.1|13456.2|13450.2|13457.1|13452.4|13452.4|13447.8|198
1634619300000|2021-10-19 04:55:00|13454.7|13451.7|13459.8|13456.8|13461.3|13457|13454.6|13450.4|182
1634619600000|2021-10-19 05:00:00|13459.6|13456.6|13457.5|13454.5|13460.7|13456.6|13456.9|13452.2|239
1634619900000|2021-10-19 05:05:00|13457.4|13454.4|13460.1|13457.1|13461.8|13457.2|13457|13452|168
1634620200000|2021-10-19 05:10:00|13461.6|13455.6|13462.8|13456.8|13463.5|13459.2|13460|13455.4|136
1634620500000|2021-10-19 05:15:00|13462.7|13456.7|13459.1|13453.1|13462.8|13458|13458.3|13452.8|176
1634620800000|2021-10-19 05:20:00|13459.2|13453.2|13457.1|13454.1|13459.4|13454.5|13457.1|13452.5|136
1634621100000|2021-10-19 05:25:00|13457.2|13454.2|13457.6|13454.6|13462|13457.4|13457.1|13452.6|234
1634621400000|2021-10-19 05:30:00|13459.1|13453.1|13457.6|13451.6|13460.5|13455.6|13456|13450|319
1634621700000|2021-10-19 05:35:00|13457.5|13451.5|13454.6|13451.6|13458.4|13452.7|13454.6|13450|273
1634622000000|2021-10-19 05:40:00|13454.5|13451.5|13450.9|13447.9|13455.7|13451.5|13450.7|13446.8|200
1634622300000|2021-10-19 05:45:00|13450.8|13447.8|13450.6|13447.6|13452.8|13448.4|13450.3|13446.2|178
1634622600000|2021-10-19 05:50:00|13450.5|13447.5|13450.6|13447.6|13452.7|13448.3|13450.3|13446.2|149
1634622900000|2021-10-19 05:55:00|13450.8|13447.8|13451.2|13448.2|13453.4|13449.1|13450.4|13446.1|156
1634623200000|2021-10-19 06:00:00|13451.3|13448.3|13451.4|13445.4|13453.4|13449.7|13449.5|13444.9|251
1634623500000|2021-10-19 06:05:00|13449.8|13446.8|13450.5|13444.5|13452.4|13447.8|13448.7|13444.1|240
1634623800000|2021-10-19 06:10:00|13450.6|13444.6|13452.6|13446.6|13453.4|13448.6|13448.2|13443.4|279
1634624100000|2021-10-19 06:15:00|13451.1|13448.1|13449.3|13446.3|13453.3|13448.9|13448.8|13444.2|262
1634624400000|2021-10-19 06:20:00|13449.5|13446.5|13456.7|13450.7|13457|13452.4|13448.2|13444|299
1634624700000|2021-10-19 06:25:00|13455.3|13452.3|13451.6|13445.6|13455.4|13452.4|13450.3|13445.6|162
1634625000000|2021-10-19 06:30:00|13451.1|13445.1|13449.5|13443.5|13451.5|13446.9|13447.5|13443|262
1634625300000|2021-10-19 06:35:00|13449.4|13443.4|13454.5|13448.5|13454.5|13449.7|13448|13443.4|236
1634625600000|2021-10-19 06:40:00|13454.4|13448.4|13453.1|13447.1|13455.1|13450.7|13452.2|13447.1|238
1634625900000|2021-10-19 06:45:00|13453.2|13447.2|13452.2|13449.2|13454.2|13449.9|13450.8|13446.5|357
1634626200000|2021-10-19 06:50:00|13452.3|13449.3|13451.8|13448.8|13453.8|13449.8|13451|13446.6|216
1634626500000|2021-10-19 06:55:00|13451.7|13448.7|13454.7|13448.7|13457.3|13452.5|13451.7|13447.4|294
1634626800000|2021-10-19 07:00:00|13454.6|13448.6|13451.4|13445.4|13455.8|13451.5|13448.9|13443.9|456
1634627100000|2021-10-19 07:05:00|13451.3|13445.3|13448.6|13445.6|13454.4|13449.8|13448.5|13443.8|303
1634627400000|2021-10-19 07:10:00|13448.5|13445.5|13447.4|13444.4|13450.2|13445.7|13446.4|13441.8|275
1634627700000|2021-10-19 07:15:00|13447.5|13444.5|13448.3|13445.3|13450.4|13445.9|13446.8|13442.2|234
1634628000000|2021-10-19 07:20:00|13448.2|13445.2|13447.2|13441.2|13449.8|13445.3|13445.4|13440.9|258
1634628300000|2021-10-19 07:25:00|13447.3|13441.3|13445.6|13439.6|13447.3|13442.7|13443.6|13439.1|331
1634628600000|2021-10-19 07:30:00|13445.5|13439.5|13448.2|13442.2|13449.8|13445.1|13443.7|13439.2|333
1634628900000|2021-10-19 07:35:00|13448|13442|13450.3|13447.3|13451.9|13447.5|13446.4|13441.8|274
1634629200000|2021-10-19 07:40:00|13450.4|13447.4|13450.6|13444.6|13452.2|13447.7|13448.3|13443.7|332
1634629500000|2021-10-19 07:45:00|13450.7|13444.7|13447.7|13444.7|13450.7|13446.2|13446.9|13442.3|264
1634629800000|2021-10-19 07:50:00|13447.8|13444.8|13446.6|13440.6|13449.3|13445|13444.9|13440.5|231
1634630100000|2021-10-19 07:55:00|13446.5|13440.5|13447.7|13441.7|13447.9|13442.9|13443.8|13439.1|328
1634630400000|2021-10-19 08:00:00|13446.2|13443.2|13443.8|13440.8|13448|13443.5|13443.3|13438.8|338
1634630700000|2021-10-19 08:05:00|13443.9|13440.9|13444.9|13438.9|13446.8|13442.1|13443.6|13438.9|339
1634631000000|2021-10-19 08:10:00|13445|13439|13444.1|13438.1|13446.1|13440.7|13442.6|13438|264
1634631300000|2021-10-19 08:15:00|13444|13438|13444.2|13438.2|13444.8|13440.3|13442.5|13437.9|234
1634631600000|2021-10-19 08:20:00|13442.6|13439.6|13444.2|13438.2|13445|13440.7|13442.5|13438|189
1634631900000|2021-10-19 08:25:00|13444.3|13438.3|13443.1|13437.1|13444.7|13440.1|13441.5|13436.9|242
1634632200000|2021-10-19 08:30:00|13443|13437|13441.1|13438.1|13443.4|13438.9|13440.3|13435.5|240
1634632500000|2021-10-19 08:35:00|13441.2|13438.2|13441.3|13438.3|13443.1|13438.6|13440.7|13436.1|217
1634632800000|2021-10-19 08:40:00|13442.8|13436.8|13439.7|13436.7|13443.3|13438.8|13439.5|13435|226
1634633100000|2021-10-19 08:45:00|13439.8|13436.8|13437.4|13434.4|13441.5|13437.1|13437.4|13432.9|167
1634633400000|2021-10-19 08:50:00|13439|13433|13437.8|13431.8|13439.3|13434.6|13435.6|13431|197
1634633700000|2021-10-19 08:55:00|13437.7|13431.7|13436.5|13433.5|13439.1|13434.3|13436.4|13431.7|209
1634634000000|2021-10-19 09:00:00|13436.6|13433.6|13437.1|13431.1|13439.6|13435.2|13435.4|13430.9|246
1634634300000|2021-10-19 09:05:00|13435.5|13432.5|13437.3|13434.3|13439|13434.6|13434.7|13430.2|216
1634634600000|2021-10-19 09:10:00|13437.4|13434.4|13438.3|13432.3|13438.9|13434.5|13436|13431.5|183
1634634900000|2021-10-19 09:15:00|13438.4|13432.4|13436.9|13430.9|13438.6|13434.2|13435.4|13430.4|204
1634635200000|2021-10-19 09:20:00|13436.8|13430.8|13439.2|13433.2|13439.5|13434.8|13435.4|13430.7|222
1634635500000|2021-10-19 09:25:00|13439.3|13433.3|13439.8|13433.8|13440|13435.5|13437.1|13432.7|241
1634635800000|2021-10-19 09:30:00|13438.3|13435.3|13438.4|13435.4|13442.9|13438.3|13438.2|13433.6|309
1634636100000|2021-10-19 09:35:00|13438.5|13435.5|13439.4|13433.4|13441|13436.3|13437.1|13432.7|242
1634636400000|2021-10-19 09:40:00|13437.8|13434.8|13437.5|13434.5|13440.2|13435.5|13437|13432.5|167
1634636700000|2021-10-19 09:45:00|13437.6|13434.6|13437.1|13431.1|13440.1|13435.2|13435.4|13430.8|245
1634637000000|2021-10-19 09:50:00|13437.2|13431.2|13434.6|13431.6|13437.6|13432.6|13434.3|13429.7|209
1634637300000|2021-10-19 09:55:00|13434.7|13431.7|13433.8|13430.8|13437.3|13432.8|13433.8|13429.4|142
1634637600000|2021-10-19 10:00:00|13433.7|13430.7|13434.7|13431.7|13436.9|13432.4|13433.6|13429.1|188
1634637900000|2021-10-19 10:05:00|13434.9|13431.9|13437.3|13431.3|13437.5|13433|13433.5|13429|296
1634638200000|2021-10-19 10:10:00|13437.4|13431.4|13435.8|13429.8|13438|13433.3|13434|13429.5|321
1634638500000|2021-10-19 10:15:00|13435.7|13429.7|13433.5|13430.5|13435.9|13431.4|13433.4|13428.9|102
1634638800000|2021-10-19 10:20:00|13433.6|13430.6|13436.1|13430.1|13436.9|13431.2|13433.3|13428.9|233
1634639100000|2021-10-19 10:25:00|13436|13430|13436.2|13430.2|13436.8|13432.1|13434.1|13429.5|275
1634639400000|2021-10-19 10:30:00|13436.1|13430.1|13435.5|13429.5|13436.9|13432.4|13433.8|13429.3|233
1634639700000|2021-10-19 10:35:00|13435.4|13429.4|13437.5|13431.5|13437.5|13432.9|13434.2|13429.4|267
1634640000000|2021-10-19 10:40:00|13437.4|13431.4|13439.1|13433.1|13439.1|13434.6|13435.3|13430.8|250
1634640300000|2021-10-19 10:45:00|13439|13433|13436.1|13433.1|13439|13434.2|13435.6|13431.3|183
1634640600000|2021-10-19 10:50:00|13436|13433|13436.2|13433.2|13437.8|13433.4|13434.9|13430.4|223
1634640900000|2021-10-19 10:55:00|13436.1|13433.1|13437.1|13431.1|13438.4|13433.8|13435.4|13430.9|229
1634641200000|2021-10-19 11:00:00|13437.2|13431.2|13438.4|13432.4|13438.9|13434.2|13435.3|13430.5|218
1634641500000|2021-10-19 11:05:00|13438.5|13432.5|13440.1|13434.1|13441.6|13437.1|13437.1|13432.5|273
1634641800000|2021-10-19 11:10:00|13440.2|13434.2|13440.2|13434.2|13441.4|13437|13438.1|13433.4|287
1634642100000|2021-10-19 11:15:00|13440.4|13434.4|13440.3|13434.3|13441.2|13436.5|13438.5|13433.8|199
1634642400000|2021-10-19 11:20:00|13440.4|13434.4|13440.4|13434.4|13441.1|13436.2|13438.2|13433.6|250
1634642700000|2021-10-19 11:25:00|13440.3|13434.3|13441.4|13435.4|13442.3|13437.8|13438.3|13433.5|307
1634643000000|2021-10-19 11:30:00|13441.5|13435.5|13444.3|13438.3|13444.7|13440.1|13439.6|13435|251
1634643300000|2021-10-19 11:35:00|13444.2|13438.2|13443.5|13440.5|13445|13440.6|13442.4|13437.7|187
1634643600000|2021-10-19 11:40:00|13443.4|13440.4|13444.4|13438.4|13445.6|13440.9|13442.9|13438.3|159
1634643900000|2021-10-19 11:45:00|13442.9|13439.9|13443|13440|13445.3|13440.8|13442.9|13438.3|139
1634644200000|2021-10-19 11:50:00|13443.1|13440.1|13444|13438|13444.9|13440.4|13442.4|13437.7|160
1634644500000|2021-10-19 11:55:00|13444.1|13438.1|13442.8|13439.8|13445.2|13440.8|13442.4|13437.8|201
1634644800000|2021-10-19 12:00:00|13443.9|13437.9|13444.4|13438.4|13445|13440.5|13441.3|13436.8|222
1634645100000|2021-10-19 12:05:00|13444.3|13438.3|13443|13440|13445.3|13440.7|13442.4|13437.7|172
1634645400000|2021-10-19 12:10:00|13442.9|13439.9|13444.1|13438.1|13445|13439.9|13442|13437.6|245
1634645700000|2021-10-19 12:15:00|13444.2|13438.2|13443.7|13437.7|13444.7|13440|13441.4|13436.6|218
1634646000000|2021-10-19 12:20:00|13443.9|13437.9|13447.1|13441.1|13447.5|13441.5|13442.5|13437.8|297
1634646300000|2021-10-19 12:25:00|13447|13441|13449.1|13443.1|13449.5|13444.9|13444.1|13439.3|169
1634646600000|2021-10-19 12:30:00|13449.2|13443.2|13449.7|13443.7|13451.5|13446.4|13445.1|13440.6|328
1634646900000|2021-10-19 12:35:00|13449.3|13443.3|13448.9|13442.9|13451|13445.5|13447.1|13442.4|349
1634647200000|2021-10-19 12:40:00|13449|13443|13448.5|13442.5|13450.6|13445.4|13446.8|13442.2|279
1634647500000|2021-10-19 12:45:00|13448.6|13442.6|13448.4|13445.4|13449.9|13445.4|13446|13441.5|220
1634647800000|2021-10-19 12:50:00|13448.3|13445.3|13449|13443|13450.5|13446|13446.4|13441.9|201
1634648100000|2021-10-19 12:55:00|13449.3|13443.3|13449.5|13443.5|13449.7|13445.1|13445.9|13441.4|211
1634648400000|2021-10-19 13:00:00|13449.6|13443.6|13448.1|13445.1|13451.1|13446.7|13447.6|13443.1|235
1634648700000|2021-10-19 13:05:00|13448|13445|13448.8|13442.8|13450.4|13445.7|13445.6|13441.2|223
1634649000000|2021-10-19 13:10:00|13448.9|13442.9|13452.5|13446.5|13452.5|13446.9|13448.3|13442.8|175
1634649300000|2021-10-19 13:15:00|13452.4|13446.4|13449|13446|13452.5|13447.9|13448.4|13443.8|190
1634649600000|2021-10-19 13:20:00|13449.1|13446.1|13449.9|13446.9|13451.5|13446.9|13448.1|13443.6|174
1634649900000|2021-10-19 13:25:00|13449.8|13446.8|13449|13443|13452.1|13447.6|13447.3|13442.9|189
1634650200000|2021-10-19 13:30:00|13448.9|13442.9|13446|13443|13450.5|13445.6|13445.7|13441.3|324
1634650500000|2021-10-19 13:35:00|13447.7|13441.7|13451|13445|13451.2|13446.9|13446.1|13441.7|363
1634650800000|2021-10-19 13:40:00|13451.1|13445.1|13452.5|13446.5|13452.6|13448.1|13449.6|13445.1|301
1634651100000|2021-10-19 13:45:00|13452.4|13446.4|13447.5|13444.5|13452.4|13448.1|13445.3|13440.7|341
1634651400000|2021-10-19 13:50:00|13447.4|13444.4|13445.5|13439.5|13449|13444.6|13444.4|13439.5|301
1634651700000|2021-10-19 13:55:00|13445.6|13439.6|13440.3|13437.3|13445.6|13440.6|13439.8|13435.4|328
1634652000000|2021-10-19 14:00:00|13440.4|13437.4|13442.5|13436.5|13442.9|13438.3|13439.1|13434.6|270
1634652300000|2021-10-19 14:05:00|13442.2|13436.2|13442.6|13436.6|13442.6|13438.1|13439.2|13434.4|282
1634652600000|2021-10-19 14:10:00|13442.8|13436.8|13444|13438|13444.1|13439.6|13440.8|13436.4|288
1634652900000|2021-10-19 14:15:00|13442.5|13439.5|13444.2|13438.2|13445.5|13440.8|13441.1|13436.7|305
1634653200000|2021-10-19 14:20:00|13442.9|13439.9|13440.1|13437.1|13445.3|13440.9|13440.1|13435.6|322
1634653500000|2021-10-19 14:25:00|13441.6|13435.6|13443.3|13437.3|13443.9|13438.2|13440.2|13435.3|288
1634653800000|2021-10-19 14:30:00|13443.6|13437.6|13445.8|13442.8|13448.9|13443.5|13442.5|13436.5|443
1634654100000|2021-10-19 14:35:00|13445.7|13442.7|13449.7|13443.7|13450.5|13446.2|13445.7|13440.8|375
1634654400000|2021-10-19 14:40:00|13449.8|13443.8|13450.6|13447.6|13451.5|13447.6|13448.3|13443.8|254
1634654700000|2021-10-19 14:45:00|13450.5|13447.5|13448.4|13442.4|13452.5|13448|13446.4|13441.9|284
1634655000000|2021-10-19 14:50:00|13448.3|13442.3|13446.6|13443.6|13450.5|13445.7|13446.4|13442|240
1634655300000|2021-10-19 14:55:00|13448.1|13442.1|13445.6|13439.6|13448.1|13443.6|13443.9|13439|263
1634655600000|2021-10-19 15:00:00|13445.7|13439.7|13448.6|13442.6|13449.2|13444.4|13444.1|13439.7|210
1634655900000|2021-10-19 15:05:00|13447|13444|13450.2|13447.2|13452.2|13447.3|13445.7|13441.2|220
1634656200000|2021-10-19 15:10:00|13450.3|13447.3|13450.2|13447.2|13453.5|13449|13450.1|13445.7|134
1634656500000|2021-10-19 15:15:00|13450.1|13447.1|13450.7|13447.7|13452.8|13448.3|13450.1|13445.6|99
1634656800000|2021-10-19 15:20:00|13450.8|13447.8|13450.8|13447.8|13452.4|13447.9|13450.3|13446|91
1634657100000|2021-10-19 15:25:00|13450.9|13447.9|13448|13445|13452.6|13448.1|13448|13443.6|131
1634657400000|2021-10-19 15:30:00|13449.6|13443.6|13448.2|13442.2|13449.6|13444.9|13445.3|13440.5|187
1634657700000|2021-10-19 15:35:00|13448.1|13442.1|13450|13444|13450|13445.3|13445.9|13441.4|146
1634658000000|2021-10-19 15:40:00|13450.1|13444.1|13450.7|13444.7|13451.3|13446.7|13448.6|13443.9|135
1634658300000|2021-10-19 15:45:00|13449.2|13446.2|13451.6|13445.6|13452.2|13447.3|13449.2|13444.9|116
1634658600000|2021-10-19 15:50:00|13450.2|13447.2|13452|13446|13453|13448.2|13449.9|13445.4|154
1634658900000|2021-10-19 15:55:00|13450.5|13447.5|13450.6|13447.6|13452.7|13448.3|13450.1|13445.8|133
1634659200000|2021-10-19 16:00:00|13450.3|13447.3|13450.1|13447.1|13452.4|13447.8|13449.8|13444.8|245
1634659500000|2021-10-19 16:05:00|13451.6|13445.6|13451.6|13445.6|13452.4|13447.8|13449.4|13444.6|171
1634659800000|2021-10-19 16:10:00|13451.7|13445.7|13450.9|13447.9|13452.7|13448.3|13449.7|13445.1|138
1634660100000|2021-10-19 16:15:00|13451|13448|13452.2|13449.2|13454.2|13449.7|13450.5|13446.4|161
1634660400000|2021-10-19 16:20:00|13452|13449|13452.9|13446.9|13453.6|13449.2|13451.3|13446.6|125
1634660700000|2021-10-19 16:25:00|13451.5|13448.5|13452|13446|13452.9|13448.5|13450.3|13445.7|102
1634661000000|2021-10-19 16:30:00|13451.9|13445.9|13451.2|13448.2|13452.9|13448.4|13450.5|13445.9|119
1634661300000|2021-10-19 16:35:00|13451.3|13448.3|13450.5|13447.5|13452.9|13448.5|13450.3|13445.8|113
1634661600000|2021-10-19 16:40:00|13450.4|13447.4|13450|13447|13452.1|13447.6|13449.9|13445.4|81
1634661900000|2021-10-19 16:45:00|13449.9|13446.9|13451.6|13445.6|13451.8|13447.3|13449.5|13445|102
1634662200000|2021-10-19 16:50:00|13450.1|13447.1|13452.3|13446.3|13452.5|13448.1|13449.9|13445.2|149
1634662500000|2021-10-19 16:55:00|13452.2|13446.2|13450.8|13444.8|13452.4|13447.9|13449.6|13444.6|101
1634662800000|2021-10-19 17:00:00|13450.9|13444.9|13449|13443|13451|13445.8|13447.4|13442.7|137
1634663100000|2021-10-19 17:05:00|13447.5|13444.5|13448.8|13442.8|13449|13444.5|13447|13442.3|76
1634663400000|2021-10-19 17:10:00|13448.9|13442.9|13446.3|13440.3|13448.9|13444.2|13445.8|13439.8|115
1634663700000|2021-10-19 17:15:00|13446.4|13440.4|13445.7|13439.7|13447.1|13441.1|13445.3|13439.3|113
1634664000000|2021-10-19 17:20:00|13445.8|13439.8|13443.8|13437.8|13446|13440|13442.6|13437.6|144
1634664300000|2021-10-19 17:25:00|13443.9|13437.9|13442.9|13436.9|13444|13438.8|13441.3|13436.5|109
1634664600000|2021-10-19 17:30:00|13443.2|13437.2|13442.8|13436.8|13443.2|13438.4|13441.1|13436.7|82
1634664900000|2021-10-19 17:35:00|13441.3|13438.3|13441.3|13438.3|13443.1|13438.4|13441.1|13436.7|48
1634665200000|2021-10-19 17:40:00|13441.4|13438.4|13443|13437|13443.2|13438.7|13441.2|13436.8|83
1634665500000|2021-10-19 17:45:00|13441.5|13438.5|13443.2|13437.2|13443.3|13438.8|13441.3|13436.8|64
1634665800000|2021-10-19 17:50:00|13443.1|13437.1|13443.8|13437.8|13443.9|13439.3|13441.6|13437.1|82
1634666100000|2021-10-19 17:55:00|13443.7|13437.7|13444.3|13438.3|13444.3|13439.6|13442.2|13437.7|66
1634666400000|2021-10-19 18:00:00|13444.2|13438.2|13446.1|13440.1|13446.1|13441.5|13442.7|13438.2|131
1634666700000|2021-10-19 18:05:00|13445.9|13439.9|13445.9|13439.9|13446.4|13441.8|13444.3|13439.8|90
1634667000000|2021-10-19 18:10:00|13445.8|13439.8|13444.2|13441.2|13446|13441.5|13443.9|13439.5|80
1634667300000|2021-10-19 18:15:00|13444.1|13441.1|13445.7|13439.7|13446.1|13441.5|13444|13439.4|140
1634667600000|2021-10-19 18:20:00|13445.8|13439.8|13447.9|13441.9|13447.9|13443.3|13444.5|13439.8|130
1634667900000|2021-10-19 18:25:00|13447.8|13441.8|13446|13443|13447.9|13443.3|13445.6|13441.1|119
1634668200000|2021-10-19 18:30:00|13447.5|13441.5|13450|13444|13451.1|13446|13445.8|13441.1|207
1634668500000|2021-10-19 18:35:00|13449.9|13443.9|13450.1|13444.1|13450.6|13446|13447.6|13442.4|196
1634668800000|2021-10-19 18:40:00|13450|13444|13449.5|13443.5|13450.5|13446|13448.6|13443.3|176
1634669100000|2021-10-19 18:45:00|13449.6|13443.6|13451.1|13445.1|13451.2|13446.7|13449|13443.6|94
1634669400000|2021-10-19 18:50:00|13451|13445|13451.1|13445.1|13451.5|13447|13449.7|13444.5|119
1634669700000|2021-10-19 18:55:00|13451|13445|13450.5|13444.5|13451.2|13446.5|13449.5|13444.4|103
1634670000000|2021-10-19 19:00:00|13450.6|13444.6|13450.9|13444.9|13451.1|13445.1|13450.4|13444.4|106
1634670300000|2021-10-19 19:05:00|13451|13445|13451.3|13445.3|13451.6|13445.6|13450.9|13444.9|99
1634670600000|2021-10-19 19:10:00|13451.2|13445.2|13451.7|13445.7|13451.8|13445.8|13450.9|13444.9|108
1634670900000|2021-10-19 19:15:00|13451.6|13445.6|13451.7|13445.7|13452.4|13447.9|13450.4|13445.4|83
1634671200000|2021-10-19 19:20:00|13451.8|13445.8|13452.3|13446.3|13452.4|13447.4|13450|13445.3|118
1634671500000|2021-10-19 19:25:00|13452.4|13446.4|13451.3|13445.3|13453.1|13448|13450.2|13445.1|126
1634671800000|2021-10-19 19:30:00|13451.4|13445.4|13451.9|13445.9|13452.1|13447.7|13450|13445.3|76
1634672100000|2021-10-19 19:35:00|13452|13446|13451.9|13445.9|13452.1|13447.5|13450.2|13445.6|91
1634672400000|2021-10-19 19:40:00|13452|13446|13451.7|13445.7|13452.3|13447.8|13450.2|13445.5|84
1634672700000|2021-10-19 19:45:00|13451.8|13445.8|13451.4|13445.4|13451.8|13447.2|13450.2|13444.9|123
1634673000000|2021-10-19 19:50:00|13451.5|13445.5|13451|13445|13451.7|13447|13449.7|13444.8|106
1634673300000|2021-10-19 19:55:00|13450.9|13444.9|13451.5|13445.5|13451.8|13447.1|13449.5|13444.9|140
1634673600000|2021-10-19 20:00:00|13451.3|13445.3|13451.1|13445.1|13451.6|13445.6|13451|13445|95
1634673900000|2021-10-19 20:05:00|13451|13445|13450.5|13444.5|13451.1|13446.1|13449.1|13444|80
1634674200000|2021-10-19 20:10:00|13450.6|13444.6|13450.5|13444.5|13450.6|13446.1|13449|13444.2|52
1634674500000|2021-10-19 20:15:00|13450.3|13444.3|13450|13444|13450.5|13444.5|13449.7|13443.7|66
1634674800000|2021-10-19 20:20:00|13449.9|13443.9|13450|13444|13450.1|13444.1|13449.6|13443.6|62
1634675100000|2021-10-19 20:25:00|13450.1|13444.1|13451.7|13445.7|13451.8|13445.8|13449.8|13443.8|110
1634675400000|2021-10-19 20:30:00|13451.6|13445.6|13454|13448|13454.2|13448.2|13451.6|13445.6|129
1634675700000|2021-10-19 20:35:00|13453.9|13447.9|13453.4|13447.4|13454.3|13448.3|13453.1|13447.1|79
1634676000000|2021-10-19 20:40:00|13453.3|13447.3|13453.6|13447.6|13453.9|13447.9|13452.7|13446.7|95
1634676300000|2021-10-19 20:45:00|13453.7|13447.7|13454.2|13448.2|13454.7|13448.7|13452.5|13446.5|192
1634676600000|2021-10-19 20:50:00|13454.3|13448.3|13453.9|13447.9|13454.5|13448.5|13453.2|13447|178
1634676900000|2021-10-19 20:55:00|13453.7|13447.7|13453.8|13447.8|13454.6|13448.4|13453|13446.6|198
1634677200000|2021-10-19 21:00:00|13453.5|13447.5|13453.5|13439.4|13454.1|13447.5|13451.9|13436.9|50
1634677500000|2021-10-19 21:05:00|13451.2|13436.2|13453.2|13439|13456.3|13441.8|13450.6|13435.6|112
1634677800000|2021-10-19 21:10:00|13455.5|13440.5|13450.6|13435.6|13456.6|13441.6|13450.6|13435.6|179
1634678100000|2021-10-19 21:15:00|13450.7|13435.7|13451.2|13436.2|13452.8|13438.4|13450.2|13435.2|96
1634678400000|2021-10-19 21:20:00|13452|13437|13452.1|13437.1|13455.9|13440.9|13450.1|13435.1|343
1634678700000|2021-10-19 21:25:00|13453.3|13439.8|13452.8|13437.8|13455.2|13440.2|13450|13435|509
1634679000000|2021-10-19 21:30:00|13452.2|13437.2|13453.7|13438.7|13455.9|13440.9|13451|13436|524
1634679300000|2021-10-19 21:35:00|13454.1|13439.1|13456.2|13441.2|13457.1|13442.1|13452.1|13437.1|297
1634679600000|2021-10-19 21:40:00|13455.6|13440.6|13455.5|13440.5|13456.8|13441.8|13451.7|13436.7|212
1634679900000|2021-10-19 21:45:00|13457|13442|13456|13441|13458.4|13444|13453.1|13438.1|289
1634680200000|2021-10-19 21:50:00|13455.8|13440.8|13455.2|13441.2|13456.6|13443.7|13452.6|13438.6|367
1634680500000|2021-10-19 21:55:00|13455.4|13441.3|13455.9|13441.1|13456.9|13445.6|13453.1|13439.2|357
1634680800000|2021-10-19 22:00:00|13456.2|13441.2|13449.3|13443.3|13456.9|13445.8|13449|13439.8|357
1634681100000|2021-10-19 22:05:00|13448.9|13442.9|13449.4|13443.4|13450.9|13444|13448.6|13442.1|348
1634681400000|2021-10-19 22:10:00|13449.5|13443.5|13450.2|13444.2|13452.2|13444.7|13448.8|13439.9|159
1634681700000|2021-10-19 22:15:00|13450.7|13444.7|13450.2|13444.2|13452.2|13445.6|13449.6|13443.6|168
1634682000000|2021-10-19 22:20:00|13450.1|13444.1|13451.2|13445.2|13452.4|13446|13449.4|13443.4|160
1634682300000|2021-10-19 22:25:00|13451.1|13445.1|13452.2|13446.2|13454.6|13448|13450.9|13443.9|222
1634682600000|2021-10-19 22:30:00|13452.4|13446.4|13452.8|13446.8|13453.7|13447.7|13451.9|13445.3|133
1634682900000|2021-10-19 22:35:00|13452.6|13446.6|13452.8|13446.8|13454.3|13447.5|13452.6|13446.3|102
1634683200000|2021-10-19 22:40:00|13452.9|13446.9|13452.6|13446.6|13453.3|13447.3|13452|13446|76
1634683500000|2021-10-19 22:45:00|13452.5|13446.5|13452.3|13446.3|13453|13447.7|13450.7|13445.2|83
1634683800000|2021-10-19 22:50:00|13452.1|13446.1|13453|13447|13453.5|13447.5|13452.1|13446.1|106
1634684100000|2021-10-19 22:55:00|13452.9|13446.9|13453.4|13447.4|13453.7|13447.7|13452.8|13446.8|92
1634684400000|2021-10-19 23:00:00|13453.5|13447.5|13453.5|13447.5|13453.8|13447.8|13452.9|13446.9|85
1634684700000|2021-10-19 23:05:00|13453.4|13447.4|13453.3|13447.3|13453.9|13448.9|13451.8|13446.8|134
1634685000000|2021-10-19 23:10:00|13453.4|13447.4|13453.8|13447.8|13454.8|13448.8|13453.3|13447.3|178
1634685300000|2021-10-19 23:15:00|13453.6|13447.6|13454.9|13448.9|13455.1|13449.1|13453.5|13447.5|138
1634685600000|2021-10-19 23:20:00|13454.8|13448.8|13455|13449|13456.7|13450.7|13453.4|13448.5|187
1634685900000|2021-10-19 23:25:00|13455.3|13449.3|13456.7|13450.7|13457.8|13451.8|13455.3|13449.3|163
1634686200000|2021-10-19 23:30:00|13456.6|13450.6|13456.1|13450.1|13457.6|13452.1|13455|13449.2|133
1634686500000|2021-10-19 23:35:00|13456|13450|13452.7|13446.7|13456.2|13450.2|13452.4|13446.4|190
1634686800000|2021-10-19 23:40:00|13452.6|13446.6|13453.8|13447.8|13453.8|13447.8|13452.3|13446.3|143
1634687100000|2021-10-19 23:45:00|13453.7|13447.7|13453.6|13447.6|13453.8|13449.3|13451.1|13446.7|120
1634687400000|2021-10-19 23:50:00|13453.7|13447.7|13454.9|13448.9|13455.4|13449.4|13452|13447.5|94
1634687700000|2021-10-19 23:55:00|13454.8|13448.8|13456|13450|13456.1|13451.3|13453.3|13448.1|117
1634688000000|2021-10-20 00:00:00|13456.1|13450.1|13455.6|13449.6|13456.8|13452.2|13452.8|13448.1|318
1634688300000|2021-10-20 00:05:00|13454.2|13451.2|13456.8|13450.8|13457.9|13452.4|13453.1|13448.7|301
1634688600000|2021-10-20 00:10:00|13456.9|13450.9|13454.9|13448.9|13457.8|13452.4|13453.8|13448.9|182
1634688900000|2021-10-20 00:15:00|13455.3|13449.3|13455.5|13452.5|13457.4|13453|13453.9|13448.9|180
1634689200000|2021-10-20 00:20:00|13457|13451|13455.6|13452.6|13457.8|13453|13454.9|13450.3|192
1634689500000|2021-10-20 00:25:00|13457.1|13451.1|13458.8|13452.8|13459.1|13454.5|13455.8|13450.9|193
1634689800000|2021-10-20 00:30:00|13458.9|13452.9|13459.9|13456.9|13461.4|13456.9|13457.5|13452.8|205
1634690100000|2021-10-20 00:35:00|13459.8|13456.8|13463|13457|13463.9|13458.8|13459.5|13455.1|297
1634690400000|2021-10-20 00:40:00|13460.9|13457.9|13459.6|13456.6|13462.5|13458.1|13459.6|13455.2|201
1634690700000|2021-10-20 00:45:00|13459.7|13456.7|13459.6|13453.6|13460.9|13456.7|13457.7|13453.4|343
1634691000000|2021-10-20 00:50:00|13459.7|13453.7|13457.5|13454.5|13461.7|13456.7|13457.5|13453|210
1634691300000|2021-10-20 00:55:00|13457.6|13454.6|13456.8|13450.8|13460|13455|13455.8|13449.8|206
1634691600000|2021-10-20 01:00:00|13456.9|13450.9|13456.6|13453.6|13460.1|13456.2|13456.6|13450.8|226
1634691900000|2021-10-20 01:05:00|13456.7|13453.7|13455.2|13452.2|13458.1|13454|13454.6|13450.4|303
1634692200000|2021-10-20 01:10:00|13455.3|13452.3|13449.6|13443.6|13457.4|13453|13447.8|13443.2|284
1634692500000|2021-10-20 01:15:00|13449.7|13443.7|13448.8|13442.8|13449.8|13444.4|13447.3|13441.6|150
1634692800000|2021-10-20 01:20:00|13448.9|13442.9|13441.9|13435.9|13448.9|13444.3|13441.3|13435.3|205
1634693100000|2021-10-20 01:25:00|13442|13436|13441.5|13435.5|13443|13438.6|13440.2|13435.3|199
1634693400000|2021-10-20 01:30:00|13441.4|13435.4|13442.1|13436.1|13443.9|13438.4|13438.8|13432.8|249
1634693700000|2021-10-20 01:35:00|13442|13436|13442.7|13436.7|13447.6|13442.9|13440.7|13436|425
1634694000000|2021-10-20 01:40:00|13442.6|13436.6|13443.7|13437.7|13445.3|13440.6|13442.6|13436.6|198
1634694300000|2021-10-20 01:45:00|13443.8|13437.8|13446.5|13440.5|13448.6|13444|13442.4|13437.7|227
1634694600000|2021-10-20 01:50:00|13446.4|13440.4|13444.8|13438.8|13446.4|13441.2|13440.9|13435.4|252
1634694900000|2021-10-20 01:55:00|13444.7|13438.7|13443.4|13440.4|13446.9|13442|13442.5|13438|264
1634695200000|2021-10-20 02:00:00|13444.9|13438.9|13442.3|13439.3|13447.3|13442.2|13441.8|13437.4|298
1634695500000|2021-10-20 02:05:00|13442.2|13439.2|13442.5|13439.5|13445.4|13440.9|13441.5|13437.1|193
1634695800000|2021-10-20 02:10:00|13442.4|13439.4|13448.5|13442.5|13448.7|13445|13442.1|13437.5|230
1634696100000|2021-10-20 02:15:00|13448.4|13442.4|13449.2|13443.2|13450.3|13445.6|13446|13441.6|156
1634696400000|2021-10-20 02:20:00|13449.3|13443.3|13450.9|13444.9|13452.5|13447.4|13447.4|13442.9|253
1634696700000|2021-10-20 02:25:00|13450.8|13444.8|13450.1|13444.1|13453|13448.6|13449.2|13444.1|258
1634697000000|2021-10-20 02:30:00|13450.2|13444.2|13446|13440|13451.9|13447.3|13445|13439.7|294
1634697300000|2021-10-20 02:35:00|13446.1|13440.1|13446.1|13440.1|13448.3|13443.9|13444|13439.4|246
1634697600000|2021-10-20 02:40:00|13444.1|13441.1|13447.2|13441.2|13447.3|13443.5|13442.6|13438.4|268
1634697900000|2021-10-20 02:45:00|13445.7|13442.7|13447.6|13444.6|13449.8|13445.5|13445.7|13441.3|188
1634698200000|2021-10-20 02:50:00|13447.8|13444.8|13447.3|13444.3|13450.5|13446.2|13447.2|13442.8|162
1634698500000|2021-10-20 02:55:00|13447.4|13444.4|13447.3|13444.3|13449.6|13445|13447.1|13442.9|103
1634698800000|2021-10-20 03:00:00|13447.2|13444.2|13447.7|13441.7|13448.4|13444.3|13446.3|13441.2|101
1634699100000|2021-10-20 03:05:00|13447.6|13441.6|13445.8|13442.8|13447.7|13443.2|13445.7|13441.2|103
1634699400000|2021-10-20 03:10:00|13445.9|13442.9|13445.8|13442.8|13447.3|13443.1|13444.7|13441.2|88
1634699700000|2021-10-20 03:15:00|13445.7|13442.7|13442.9|13439.9|13447.4|13442.8|13442.9|13438.4|104
1634700000000|2021-10-20 03:20:00|13443|13440|13439|13436|13445.2|13440.7|13438.5|13434.7|226
1634700300000|2021-10-20 03:25:00|13438.9|13435.9|13436.4|13433.4|13440.1|13435.9|13436.1|13431.3|179
1634700600000|2021-10-20 03:30:00|13436.5|13433.5|13436.6|13433.6|13438.6|13434.2|13436.2|13431.8|123
1634700900000|2021-10-20 03:35:00|13436.7|13433.7|13438.5|13435.5|13441|13436.3|13436.6|13433.5|118
1634701200000|2021-10-20 03:40:00|13438.4|13435.4|13437.5|13434.5|13439.6|13435.5|13437.4|13433.4|93
1634701500000|2021-10-20 03:45:00|13437.4|13434.4|13436.8|13433.8|13439.1|13434.9|13436.6|13432.9|131
1634701800000|2021-10-20 03:50:00|13436.7|13433.7|13437.2|13434.2|13439|13434.4|13436.5|13432.5|136
1634702100000|2021-10-20 03:55:00|13437.3|13434.3|13437.1|13434.1|13439.7|13435.3|13436.6|13432.2|168
1634702400000|2021-10-20 04:00:00|13437|13434|13437|13434|13438.8|13434.6|13436.5|13432.8|119
1634702700000|2021-10-20 04:05:00|13436.9|13433.9|13439.4|13433.4|13440|13435.4|13436.8|13432.9|133
1634703000000|2021-10-20 04:10:00|13439.3|13433.3|13436.6|13433.6|13439.4|13435.3|13436.5|13432.5|155
1634703300000|2021-10-20 04:15:00|13436.5|13433.5|13436.9|13433.9|13437.1|13434.1|13436.3|13433.3|90
1634703600000|2021-10-20 04:20:00|13436.8|13433.8|13436.9|13433.9|13439.5|13435.9|13436.4|13433.4|135
1634703900000|2021-10-20 04:25:00|13437|13434|13435.5|13432.5|13438.6|13434.1|13435.4|13431.2|102
1634704200000|2021-10-20 04:30:00|13435.6|13432.6|13434.6|13431.6|13435.7|13432.7|13434.5|13431.5|99
1634704500000|2021-10-20 04:35:00|13434.9|13431.9|13435.6|13432.6|13437.6|13433.2|13434.8|13430.3|171
1634704800000|2021-10-20 04:40:00|13435.7|13432.7|13434.8|13431.8|13437.2|13432.9|13434.8|13430.6|139
1634705100000|2021-10-20 04:45:00|13434.7|13431.7|13435.1|13432.1|13436.9|13432.4|13434.3|13430.1|162
1634705400000|2021-10-20 04:50:00|13435|13432|13435.1|13432.1|13436.7|13432.4|13434.6|13430.3|102
1634705700000|2021-10-20 04:55:00|13435|13432|13435.5|13432.5|13437.4|13432.8|13434.7|13430.7|118
1634706000000|2021-10-20 05:00:00|13435.4|13432.4|13437.4|13431.4|13437.5|13433.1|13434.9|13430.5|163
1634706300000|2021-10-20 05:05:00|13437.5|13431.5|13438.7|13432.7|13438.7|13434.1|13435.6|13431.3|142
1634706600000|2021-10-20 05:10:00|13438.8|13432.8|13437.6|13434.6|13439.4|13435|13436.8|13432.6|164
1634706900000|2021-10-20 05:15:00|13439.3|13433.3|13438.9|13435.9|13440.1|13436.3|13437.7|13433.3|101
1634707200000|2021-10-20 05:20:00|13439|13436|13439.8|13436.8|13441.3|13437|13438.6|13434.2|115
1634707500000|2021-10-20 05:25:00|13439.7|13436.7|13441.7|13438.7|13442.5|13438.8|13439.1|13435.6|145
1634707800000|2021-10-20 05:30:00|13441.6|13438.6|13443.4|13440.4|13444.7|13441.3|13441.6|13438.6|116
1634708100000|2021-10-20 05:35:00|13443.5|13440.5|13440.7|13437.7|13444.3|13440.6|13440.6|13436.6|105
1634708400000|2021-10-20 05:40:00|13440.6|13437.6|13440.6|13437.6|13442.3|13437.8|13440.2|13435.8|69
1634708700000|2021-10-20 05:45:00|13440.5|13437.5|13440.8|13437.8|13442.3|13437.9|13439.8|13435.4|145
1634709000000|2021-10-20 05:50:00|13440.7|13437.7|13438.8|13435.8|13442.3|13437.8|13438|13433.6|195
1634709300000|2021-10-20 05:55:00|13438.5|13435.5|13441.2|13438.2|13442.7|13438.3|13437.4|13433|214
1634709600000|2021-10-20 06:00:00|13441.1|13438.1|13442.3|13436.3|13445.3|13440.6|13439.8|13435.5|308
1634709900000|2021-10-20 06:05:00|13442.4|13436.4|13440.2|13437.2|13443.5|13439.2|13439|13434.8|356
1634710200000|2021-10-20 06:10:00|13440.3|13437.3|13441.9|13438.9|13445|13441.2|13440|13435.7|354
1634710500000|2021-10-20 06:15:00|13441.8|13438.8|13443.9|13437.9|13444.6|13440.4|13440.7|13436.5|259
1634710800000|2021-10-20 06:20:00|13442.3|13439.3|13442.4|13439.4|13444.7|13440.2|13440.9|13436.8|230
1634711100000|2021-10-20 06:25:00|13442.5|13439.5|13442.8|13439.8|13445.4|13441|13441.6|13437.4|373
1634711400000|2021-10-20 06:30:00|13442.7|13439.7|13443.1|13440.1|13444.7|13440.2|13441.5|13437.2|243
1634711700000|2021-10-20 06:35:00|13444.6|13438.6|13440.8|13437.8|13444.6|13439.9|13440.1|13435.5|186
1634712000000|2021-10-20 06:40:00|13440.7|13437.7|13440.9|13437.9|13442.4|13438|13439.7|13435.3|137
1634712300000|2021-10-20 06:45:00|13441|13438|13444.2|13438.2|13444.8|13440.3|13440.2|13435.6|218
1634712600000|2021-10-20 06:50:00|13442.7|13439.7|13449.1|13443.1|13449.7|13445.1|13442.6|13438.1|246
1634712900000|2021-10-20 06:55:00|13447.5|13444.5|13448.2|13445.2|13449.8|13445.6|13445.9|13441.3|225
1634713200000|2021-10-20 07:00:00|13448.1|13445.1|13444.1|13441.1|13448.9|13445.2|13444.1|13439.6|266
1634713500000|2021-10-20 07:05:00|13444.2|13441.2|13445.6|13442.6|13448.5|13444.1|13443.9|13440.1|268
1634713800000|2021-10-20 07:10:00|13447.2|13441.2|13448.4|13445.4|13451.3|13446.7|13446.4|13441.2|372
1634714100000|2021-10-20 07:15:00|13449.9|13443.9|13445.8|13442.8|13449.9|13445.1|13444.6|13440.1|302
1634714400000|2021-10-20 07:20:00|13446.9|13443.9|13447.1|13441.1|13450|13445.4|13445.5|13441|364
1634714700000|2021-10-20 07:25:00|13447|13441|13447|13444|13448.8|13444.3|13444.4|13440|318
1634715000000|2021-10-20 07:30:00|13446.9|13443.9|13450.6|13447.6|13453|13448.5|13446.3|13441.8|386
1634715300000|2021-10-20 07:35:00|13450.5|13447.5|13454.2|13451.2|13456.8|13452.2|13450.5|13446.4|319
1634715600000|2021-10-20 07:40:00|13455.7|13449.7|13456.9|13450.9|13457.8|13453.2|13453.2|13448.1|465
1634715900000|2021-10-20 07:45:00|13455.3|13452.3|13453.2|13450.2|13456.8|13452.3|13453.1|13448.5|290
1634716200000|2021-10-20 07:50:00|13453.3|13450.3|13451.4|13445.4|13455|13450.5|13449.9|13445.3|328
1634716500000|2021-10-20 07:55:00|13449.9|13446.9|13449.8|13446.8|13454.5|13449.9|13448.9|13444.4|356
1634716800000|2021-10-20 08:00:00|13449.9|13446.9|13449.2|13446.2|13451.5|13447.2|13448.1|13443.6|242
1634717100000|2021-10-20 08:05:00|13449.1|13446.1|13448|13442|13451.2|13447.1|13445.1|13440.6|265
1634717400000|2021-10-20 08:10:00|13448.1|13442.1|13447.2|13441.2|13448.2|13443.8|13444.9|13440.4|258
1634717700000|2021-10-20 08:15:00|13447.3|13441.3|13443.7|13440.7|13448.5|13443.9|13443.6|13439.1|259
1634718000000|2021-10-20 08:20:00|13443.6|13440.6|13442.5|13439.5|13445.3|13440.9|13442.3|13437.8|160
1634718300000|2021-10-20 08:25:00|13442.6|13439.6|13442.7|13439.7|13445.4|13440.9|13442.4|13438.1|190
1634718600000|2021-10-20 08:30:00|13442.8|13439.8|13441.8|13438.8|13444.5|13440.1|13441.8|13437.5|251
1634718900000|2021-10-20 08:35:00|13441.9|13438.9|13440.4|13434.4|13442.2|13439|13438.9|13434.3|241
1634719200000|2021-10-20 08:40:00|13440.3|13434.3|13439.4|13436.4|13441.1|13436.8|13437.1|13432.6|237
1634719500000|2021-10-20 08:45:00|13439.5|13436.5|13441.4|13438.4|13443.5|13438.8|13439.1|13434.7|231
1634719800000|2021-10-20 08:50:00|13441.3|13438.3|13446.2|13440.2|13446.7|13442.4|13441.3|13437.3|274
1634720100000|2021-10-20 08:55:00|13446.1|13440.1|13445.5|13439.5|13447.1|13441.5|13443.4|13438.9|247
1634720400000|2021-10-20 09:00:00|13445.6|13439.6|13445.9|13442.9|13448.4|13443.7|13445|13439.5|207
1634720700000|2021-10-20 09:05:00|13445.8|13442.8|13443.7|13440.7|13446.5|13442.8|13443.6|13439.3|200
1634721000000|2021-10-20 09:10:00|13443.8|13440.8|13444.9|13441.9|13446.5|13442|13443.2|13438.8|203
1634721300000|2021-10-20 09:15:00|13446.5|13440.5|13448.1|13442.1|13448.3|13443.8|13444.8|13440.3|201
1634721600000|2021-10-20 09:20:00|13448|13442|13448.4|13445.4|13450.7|13446.5|13446|13441.3|244
1634721900000|2021-10-20 09:25:00|13448.3|13445.3|13449.6|13446.6|13451.8|13447.4|13448.2|13443.8|137
1634722200000|2021-10-20 09:30:00|13449.7|13446.7|13451.4|13445.4|13451.9|13447.6|13448.1|13443.8|195
1634722500000|2021-10-20 09:35:00|13451.5|13445.5|13450.7|13444.7|13451.5|13447|13448.7|13444|191
1634722800000|2021-10-20 09:40:00|13450.8|13444.8|13449.5|13446.5|13452|13447.3|13449.1|13444.5|175
1634723100000|2021-10-20 09:45:00|13449.6|13446.6|13449.2|13446.2|13451.1|13446.6|13448.5|13444.1|155
1634723400000|2021-10-20 09:50:00|13449.1|13446.1|13448.8|13445.8|13450.7|13446.2|13448.5|13444|147
1634723700000|2021-10-20 09:55:00|13448.9|13445.9|13448.8|13445.8|13450.8|13446.2|13448.2|13443.8|150
1634724000000|2021-10-20 10:00:00|13450.3|13444.3|13448.4|13445.4|13450.4|13445.9|13447.7|13443.2|149
1634724300000|2021-10-20 10:05:00|13448.5|13445.5|13447.5|13444.5|13450.2|13445.8|13447.1|13442.8|181
1634724600000|2021-10-20 10:10:00|13447.3|13444.3|13447.7|13444.7|13449.5|13445|13446.8|13442.2|200
1634724900000|2021-10-20 10:15:00|13447.6|13444.6|13445.6|13442.6|13448.9|13444.8|13445.6|13442.4|135
1634725200000|2021-10-20 10:20:00|13445.5|13442.5|13448.2|13442.2|13448.8|13444.4|13445.5|13441.8|154
1634725500000|2021-10-20 10:25:00|13448.3|13442.3|13446.1|13440.1|13448.4|13443.8|13444|13439.6|123
1634725800000|2021-10-20 10:30:00|13446.2|13440.2|13444.9|13441.9|13446.2|13442|13443.9|13439.5|95
1634726100000|2021-10-20 10:35:00|13444.8|13441.8|13444.8|13441.8|13447.4|13442.6|13444.5|13440.1|96
1634726400000|2021-10-20 10:40:00|13444.9|13441.9|13444.1|13441.1|13447.4|13443.1|13443.9|13440.2|143
1634726700000|2021-10-20 10:45:00|13444|13441|13443.5|13440.5|13445|13441.1|13442.9|13439|111
1634727000000|2021-10-20 10:50:00|13443.4|13440.4|13442.9|13439.9|13445.1|13440.7|13442.7|13439.1|93
1634727300000|2021-10-20 10:55:00|13442.8|13439.8|13442|13436|13442.8|13439.8|13440.3|13435.9|134
1634727600000|2021-10-20 11:00:00|13442.1|13436.1|13440.8|13437.8|13442.4|13437.9|13440|13435.6|144
1634727900000|2021-10-20 11:05:00|13442.4|13436.4|13440.4|13437.4|13442.5|13437.8|13439.7|13434.9|134
1634728200000|2021-10-20 11:10:00|13440.5|13437.5|13445.6|13439.6|13453.1|13447.1|13439.6|13435.1|327
1634728500000|2021-10-20 11:15:00|13445.7|13439.7|13448.8|13442.8|13448.9|13444.2|13444.6|13439.1|180
1634728800000|2021-10-20 11:20:00|13448.7|13442.7|13449.5|13446.5|13451.4|13446.8|13447.2|13442.4|148
1634729100000|2021-10-20 11:25:00|13451|13445|13452.6|13446.6|13452.9|13448.2|13449.1|13444.5|219
1634729400000|2021-10-20 11:30:00|13452.7|13446.7|13452.4|13446.4|13452.8|13448.5|13450.3|13445.7|137
1634729700000|2021-10-20 11:35:00|13452.3|13446.3|13450.5|13447.5|13453.1|13448.6|13450.3|13445.7|130
1634730000000|2021-10-20 11:40:00|13450.4|13447.4|13456.4|13450.4|13456.7|13452.1|13450.3|13445.8|191
1634730300000|2021-10-20 11:45:00|13456.3|13450.3|13455.7|13449.7|13456.4|13452.1|13453.1|13448.5|222
1634730600000|2021-10-20 11:50:00|13454.2|13451.2|13454.4|13451.4|13456.1|13451.4|13452.9|13447.8|229
1634730900000|2021-10-20 11:55:00|13454.3|13451.3|13456.8|13450.8|13457|13452.6|13453.6|13449|185
1634731200000|2021-10-20 12:00:00|13456.9|13450.9|13452.1|13446.1|13457.1|13452.5|13451.3|13445.5|300
1634731500000|2021-10-20 12:05:00|13452.2|13446.2|13451.8|13445.8|13453.2|13448.6|13450.2|13445.4|385
1634731800000|2021-10-20 12:10:00|13451.7|13445.7|13449|13443|13452.6|13446.6|13448.3|13442.3|379
1634732100000|2021-10-20 12:15:00|13449.1|13443.1|13445.1|13442.1|13449.2|13443.2|13445|13440.6|245
1634732400000|2021-10-20 12:20:00|13446.6|13440.6|13443.3|13440.3|13446.8|13442.4|13442.7|13438.4|184
1634732700000|2021-10-20 12:25:00|13443.2|13440.2|13442.6|13436.6|13444.8|13440.3|13441.7|13436.5|137
1634733000000|2021-10-20 12:30:00|13442.7|13436.7|13439.8|13436.8|13442.7|13438.1|13439.8|13435.6|134
1634733300000|2021-10-20 12:35:00|13439.9|13436.9|13437|13434|13440.5|13437|13436.8|13432.4|240
1634733600000|2021-10-20 12:40:00|13436.9|13433.9|13438.6|13435.6|13440.4|13436.1|13436.5|13432.3|225
1634733900000|2021-10-20 12:45:00|13438.4|13435.4|13437.9|13434.9|13439.8|13435.5|13436.5|13432.2|315
1634734200000|2021-10-20 12:50:00|13437.8|13434.8|13438|13435|13439.5|13435|13436.4|13431.9|263
1634734500000|2021-10-20 12:55:00|13437.9|13434.9|13439.5|13436.5|13441.6|13437|13437.2|13432.8|253
1634734800000|2021-10-20 13:00:00|13439.6|13436.6|13440.5|13437.5|13444.4|13439.9|13439.6|13435.3|263
1634735100000|2021-10-20 13:05:00|13440.6|13437.6|13439.9|13436.9|13440.9|13437.6|13437.9|13433.8|238
1634735400000|2021-10-20 13:10:00|13440|13437|13438.5|13435.5|13440.2|13437|13438.1|13433.6|221
1634735700000|2021-10-20 13:15:00|13438.6|13435.6|13441.7|13438.7|13443|13438.7|13438.5|13434.1|177
1634736000000|2021-10-20 13:20:00|13441.6|13438.6|13439.9|13436.9|13443.7|13439.2|13439.2|13434.7|260
1634736300000|2021-10-20 13:25:00|13440.1|13437.1|13445.3|13439.3|13445.3|13440.8|13440|13436.3|235
1634736600000|2021-10-20 13:30:00|13443.9|13440.9|13445.4|13439.4|13447.4|13443|13441.9|13437.3|436
1634736900000|2021-10-20 13:35:00|13443.9|13440.9|13438.8|13435.8|13445.5|13441.1|13437.8|13433.3|400
1634737200000|2021-10-20 13:40:00|13438.9|13435.9|13439.2|13436.2|13441.5|13437.1|13437.9|13433.2|357
1634737500000|2021-10-20 13:45:00|13439.3|13436.3|13440.3|13434.3|13442.7|13438.4|13438.9|13434.3|270
1634737800000|2021-10-20 13:50:00|13440.2|13434.2|13440.9|13437.9|13441.1|13437.9|13436.8|13432.5|174
1634738100000|2021-10-20 13:55:00|13440.7|13437.7|13438.9|13432.9|13441.8|13437.7|13437.2|13432.6|215
1634738400000|2021-10-20 14:00:00|13439|13433|13437.3|13434.3|13441.1|13436.5|13437|13432.3|310
1634738700000|2021-10-20 14:05:00|13437.4|13434.4|13435.3|13432.3|13439.8|13435.5|13435.3|13430.7|250
1634739000000|2021-10-20 14:10:00|13435.4|13432.4|13437.2|13434.2|13438.6|13434.2|13435.4|13430.9|206
1634739300000|2021-10-20 14:15:00|13437.1|13434.1|13436.2|13433.2|13438.5|13434.2|13436|13431.5|216
1634739600000|2021-10-20 14:20:00|13436.1|13433.1|13436.3|13433.3|13438.6|13434.1|13436|13431.6|229
1634739900000|2021-10-20 14:25:00|13436.2|13433.2|13436.3|13433.3|13438.5|13433.9|13435.8|13431.4|204
1634740200000|2021-10-20 14:30:00|13436.2|13433.2|13436.6|13430.6|13437.7|13433.3|13434.7|13430.4|325
1634740500000|2021-10-20 14:35:00|13435.1|13432.1|13438.4|13432.4|13438.6|13434.1|13434.8|13430.3|313
1634740800000|2021-10-20 14:40:00|13438.5|13432.5|13436.4|13433.4|13438.5|13434|13435.6|13431.4|182
1634741100000|2021-10-20 14:45:00|13436.3|13433.3|13436.4|13430.4|13437.4|13433.4|13434.3|13429.8|266
1634741400000|2021-10-20 14:50:00|13436.2|13430.2|13435.1|13432.1|13437.5|13433.3|13434|13429.5|181
1634741700000|2021-10-20 14:55:00|13436.7|13430.7|13435.3|13429.3|13438|13433.4|13434.1|13429.1|289
1634742000000|2021-10-20 15:00:00|13435.2|13429.2|13435.8|13429.8|13437.3|13432.6|13433.4|13429|190
1634742300000|2021-10-20 15:05:00|13435.9|13429.9|13433.7|13430.7|13436.3|13431.9|13433.6|13429.1|180
1634742600000|2021-10-20 15:10:00|13433.8|13430.8|13434|13431|13435.5|13431.1|13433.6|13429.1|119
1634742900000|2021-10-20 15:15:00|13434.1|13431.1|13433.9|13430.9|13435.7|13431.2|13433.6|13429.1|126
1634743200000|2021-10-20 15:20:00|13433.8|13430.8|13433.1|13430.1|13435.4|13430.8|13432.9|13428.4|134
1634743500000|2021-10-20 15:25:00|13433.2|13430.2|13434.6|13428.6|13435|13430.7|13432.9|13428.5|133
1634743800000|2021-10-20 15:30:00|13434.7|13428.7|13433.1|13430.1|13434.7|13430.2|13432.5|13428|174
1634744100000|2021-10-20 15:35:00|13433.2|13430.2|13436|13430|13436.2|13431.4|13432.8|13428.2|191
1634744400000|2021-10-20 15:40:00|13436.1|13430.1|13438|13432|13438.1|13433.6|13435.4|13430|170
1634744700000|2021-10-20 15:45:00|13438.1|13432.1|13438.2|13432.2|13440.1|13434.1|13437|13432|170
1634745000000|2021-10-20 15:50:00|13438.1|13432.1|13436.5|13433.5|13438.4|13433.8|13436|13431.5|131
1634745300000|2021-10-20 15:55:00|13436.6|13433.6|13436.4|13433.4|13438.2|13433.7|13435.7|13431.2|137
1634745600000|2021-10-20 16:00:00|13436.5|13433.5|13438.1|13432.1|13438.5|13433.8|13435.4|13430.8|205
1634745900000|2021-10-20 16:05:00|13438.2|13432.2|13435.9|13432.9|13438.6|13434|13435.9|13431.3|203
1634746200000|2021-10-20 16:10:00|13437.4|13431.4|13436.9|13433.9|13438.5|13434|13435.8|13431.2|114
1634746500000|2021-10-20 16:15:00|13437|13434|13437|13434|13438.7|13434.3|13436.8|13432.4|81
1634746800000|2021-10-20 16:20:00|13437.1|13434.1|13436.5|13430.5|13438.5|13434.1|13434.8|13430.4|119
1634747100000|2021-10-20 16:25:00|13436.6|13430.6|13433.9|13430.9|13436.6|13432|13433.5|13429|162
1634747400000|2021-10-20 16:30:00|13435.4|13429.4|13432.8|13429.8|13435.5|13430.9|13432.8|13428.2|121
1634747700000|2021-10-20 16:35:00|13432.9|13429.9|13432.9|13429.9|13434.4|13430.1|13432.7|13428|108
1634748000000|2021-10-20 16:40:00|13432.8|13429.8|13433.3|13430.3|13435|13430.4|13432.6|13428.2|123
1634748300000|2021-10-20 16:45:00|13433.2|13430.2|13434.6|13428.6|13435.2|13430.7|13432.9|13428.4|112
1634748600000|2021-10-20 16:50:00|13434.5|13428.5|13434.6|13428.6|13434.9|13430.4|13433|13428.4|122
1634748900000|2021-10-20 16:55:00|13432.9|13429.9|13433.6|13427.6|13434.7|13430.1|13432.9|13427.5|104
1634749200000|2021-10-20 17:00:00|13433.5|13427.5|13433.2|13430.2|13436.8|13430.8|13431.5|13426.9|224
1634749500000|2021-10-20 17:05:00|13433.4|13430.4|13434.3|13428.3|13435|13430.4|13432.3|13427.5|213
1634749800000|2021-10-20 17:10:00|13434.2|13428.2|13434.2|13428.2|13435.1|13430.6|13433|13428|221
1634750100000|2021-10-20 17:15:00|13434.1|13428.1|13434.8|13428.8|13435|13430.5|13433.2|13428.1|160
1634750400000|2021-10-20 17:20:00|13434.6|13428.6|13435.8|13429.8|13436.3|13431.4|13433.3|13428.6|242
1634750700000|2021-10-20 17:25:00|13435.7|13429.7|13434.4|13428.4|13436.2|13431.1|13433.8|13427.8|234
1634751000000|2021-10-20 17:30:00|13434.5|13428.5|13435|13429|13435.7|13430.1|13432.3|13427.7|208
1634751300000|2021-10-20 17:35:00|13435.1|13429.1|13432|13429|13435.1|13429.2|13431.5|13427|144
1634751600000|2021-10-20 17:40:00|13431.9|13428.9|13432.2|13429.2|13433.8|13429.5|13431.9|13427.4|160
1634751900000|2021-10-20 17:45:00|13432.1|13429.1|13435.2|13429.2|13435.4|13430.9|13431.8|13427.4|144
1634752200000|2021-10-20 17:50:00|13435.3|13429.3|13435.4|13429.4|13436|13431.3|13433.6|13429.2|120
1634752500000|2021-10-20 17:55:00|13435.3|13429.3|13434.5|13428.5|13435.6|13431|13433.6|13428.4|155
1634752800000|2021-10-20 18:00:00|13434.6|13428.6|13434.9|13428.9|13435.4|13430.8|13433.1|13428.4|129
1634753100000|2021-10-20 18:05:00|13434.8|13428.8|13434|13428|13435|13430.5|13432.4|13427.8|122
1634753400000|2021-10-20 18:10:00|13434.1|13428.1|13433.8|13427.8|13434.4|13429.9|13432|13427.5|114
1634753700000|2021-10-20 18:15:00|13432.2|13429.2|13432.6|13429.6|13434.1|13429.6|13432.1|13427.6|87
1634754000000|2021-10-20 18:20:00|13434|13428|13434|13428|13434.1|13429.6|13431.9|13427.4|95
1634754300000|2021-10-20 18:25:00|13434.1|13428.1|13433.9|13427.9|13434.2|13429.6|13432.3|13427.8|84
1634754600000|2021-10-20 18:30:00|13434|13428|13433.9|13427.9|13434.1|13429.4|13432.2|13427.4|193
1634754900000|2021-10-20 18:35:00|13434|13428|13433.6|13427.6|13434.4|13429.6|13432.5|13427.3|115
1634755200000|2021-10-20 18:40:00|13433.5|13427.5|13433.5|13427.5|13434.3|13429.8|13431.9|13427.4|127
1634755500000|2021-10-20 18:45:00|13433.4|13427.4|13433.4|13427.4|13434.1|13429.6|13431.5|13427|121
1634755800000|2021-10-20 18:50:00|13433.5|13427.5|13432.1|13429.1|13433.6|13429.3|13431.8|13427.3|111
1634756100000|2021-10-20 18:55:00|13433.6|13427.6|13433.1|13427.1|13433.6|13429.1|13431.5|13427.1|110
1634756400000|2021-10-20 19:00:00|13433.2|13427.2|13433.6|13427.6|13433.7|13428.8|13430.7|13426.2|143
1634756700000|2021-10-20 19:05:00|13433.7|13427.7|13433.7|13427.7|13433.8|13429.3|13432.1|13427.2|84
1634757000000|2021-10-20 19:10:00|13433.6|13427.6|13435.2|13429.2|13435.2|13430.7|13431.9|13427.4|118
1634757300000|2021-10-20 19:15:00|13435.1|13429.1|13433.4|13430.4|13435.1|13430.7|13433.2|13428.3|107
1634757600000|2021-10-20 19:20:00|13433.5|13430.5|13435|13429|13435.6|13430.9|13433.4|13428.7|99
1634757900000|2021-10-20 19:25:00|13435.1|13429.1|13434.6|13428.6|13435.2|13430.5|13433.1|13428.5|80
1634758200000|2021-10-20 19:30:00|13434.7|13428.7|13434.5|13428.5|13434.7|13430.1|13432.9|13428|70
1634758500000|2021-10-20 19:35:00|13434.4|13428.4|13434.6|13428.6|13434.7|13430.1|13432.9|13428.4|54
1634758800000|2021-10-20 19:40:00|13433.1|13430.1|13434.6|13428.6|13434.7|13430.2|13432.9|13428.4|48
1634759100000|2021-10-20 19:45:00|13433|13430|13434.5|13428.5|13434.6|13430.1|13432.8|13428.3|72
1634759400000|2021-10-20 19:50:00|13434.6|13428.6|13434.6|13428.6|13434.7|13428.7|13434.4|13428.4|43
1634759700000|2021-10-20 19:55:00|13434.7|13428.7|13434.7|13428.7|13435.4|13430.7|13433.1|13428.6|117
1634760000000|2021-10-20 20:00:00|13434.6|13428.6|13435.5|13429.5|13436.5|13430.5|13434.4|13428.4|137
1634760300000|2021-10-20 20:05:00|13435.6|13429.6|13435.5|13429.5|13436.1|13430.1|13435.3|13429.3|116
1634760600000|2021-10-20 20:10:00|13435.4|13429.4|13435.5|13429.5|13435.8|13429.8|13435.3|13429.3|90
1634760900000|2021-10-20 20:15:00|13435.4|13429.4|13435.6|13429.6|13435.7|13429.7|13435.1|13429.1|62
1634761200000|2021-10-20 20:20:00|13435.5|13429.5|13435.8|13429.8|13435.9|13429.9|13435.1|13429.1|112
1634761500000|2021-10-20 20:25:00|13435.9|13429.9|13439.4|13433.4|13440|13434|13435.6|13429.6|175
1634761800000|2021-10-20 20:30:00|13439.2|13433.2|13439.8|13433.8|13439.8|13433.8|13439.2|13433.2|101
1634762100000|2021-10-20 20:35:00|13439.6|13433.6|13439|13433|13439.8|13433.8|13439|13433|100
1634762400000|2021-10-20 20:40:00|13439.5|13433.5|13439.2|13433.2|13439.8|13433.8|13439.1|13433.1|96
1634762700000|2021-10-20 20:45:00|13439.3|13433.3|13438.3|13432.3|13439.6|13433.6|13438.2|13432.2|119
1634763000000|2021-10-20 20:50:00|13438.5|13432.5|13437.9|13431.9|13439|13433|13437.6|13431.6|129
1634763300000|2021-10-20 20:55:00|13438|13432|13438.4|13432.4|13438.6|13432.6|13437.4|13431.4|154
1634763600000|2021-10-20 21:00:00|13438.9|13432.9|13436.9|13429.5|13439|13433|13436.9|13429.4|36
1634763900000|2021-10-20 21:05:00|13444.4|13429.4|13438.7|13428.7|13444.4|13430.9|13435.8|13426.3|54
1634764200000|2021-10-20 21:10:00|13438.9|13430.1|13440|13428.7|13443.9|13430.5|13435.6|13426.3|144
1634764500000|2021-10-20 21:15:00|13440.4|13428.3|13435.6|13426.9|13442.4|13430.1|13435.6|13426|120
1634764800000|2021-10-20 21:20:00|13435.8|13429.8|13435.6|13429.6|13442.3|13430.1|13435.5|13426.7|114
1634765100000|2021-10-20 21:25:00|13435.7|13427|13436.8|13428.4|13438.7|13429.9|13434.6|13426.4|169
1634765400000|2021-10-20 21:30:00|13437.6|13427.7|13436.2|13429.2|13438.7|13429.7|13434|13427.1|121
1634765700000|2021-10-20 21:35:00|13437|13428.7|13436|13429.1|13438.8|13429.8|13435.3|13423.8|107
1634766000000|2021-10-20 21:40:00|13436.9|13426.9|13437.6|13428.5|13438.6|13429.8|13435.5|13425|100
1634766300000|2021-10-20 21:45:00|13435.6|13429.6|13437|13427.6|13438.7|13429.7|13435.1|13423.7|116
1634766600000|2021-10-20 21:50:00|13435.8|13429.1|13437.7|13428.5|13438.9|13429.6|13434.7|13423.1|106
1634766900000|2021-10-20 21:55:00|13435.9|13429.4|13436|13428.9|13439.2|13430|13435.3|13426.4|149
1634767200000|2021-10-20 22:00:00|13435.8|13429|13435.8|13429.7|13437.8|13429.9|13435.2|13426.4|217
1634767500000|2021-10-20 22:05:00|13436.4|13429.8|13435.7|13429.7|13438.1|13431.5|13435|13428.6|221
1634767800000|2021-10-20 22:10:00|13435.3|13429.3|13436.3|13430.3|13436.6|13430.5|13435.1|13429.1|107
1634768100000|2021-10-20 22:15:00|13436.1|13430.1|13436.5|13430.5|13438|13430.8|13436|13429.9|70
1634768400000|2021-10-20 22:20:00|13436.2|13430.2|13436.6|13430.6|13438.5|13430.7|13436.1|13429.8|77
1634768700000|2021-10-20 22:25:00|13436.4|13430.4|13436.2|13430.2|13439.7|13430.7|13435.8|13428.7|65
1634769000000|2021-10-20 22:30:00|13435.8|13429.8|13436.2|13430.2|13438.5|13430.6|13435.2|13429.2|95
1634769300000|2021-10-20 22:35:00|13436.1|13430.1|13435.9|13429.9|13436.3|13430.3|13435.5|13429.5|80
1634769600000|2021-10-20 22:40:00|13435.8|13429.8|13435.5|13429.5|13436.6|13430.4|13435.3|13429.3|76
1634769900000|2021-10-20 22:45:00|13435.8|13429.8|13436|13430|13436.5|13430.5|13434.4|13428.4|133
1634770200000|2021-10-20 22:50:00|13436.1|13430.1|13435.7|13429.7|13437|13431|13435.1|13429.1|120
1634770500000|2021-10-20 22:55:00|13435.6|13429.6|13437.1|13431.1|13437.5|13431.5|13435.4|13429.4|107
1634770800000|2021-10-20 23:00:00|13437.2|13431.2|13436.8|13430.8|13438.1|13432.1|13435.2|13429.2|197
1634771100000|2021-10-20 23:05:00|13436.5|13430.5|13435.3|13429.3|13437.5|13431.5|13435.1|13429.1|111
1634771400000|2021-10-20 23:10:00|13435.8|13429.8|13435.3|13429.3|13436.4|13430.4|13435.2|13429.2|111
1634771700000|2021-10-20 23:15:00|13435.4|13429.4|13434.5|13428.5|13436.4|13430.4|13433.9|13427.9|123
1634772000000|2021-10-20 23:20:00|13434.4|13428.4|13433.6|13427.6|13434.9|13428.9|13433.4|13427.4|123
1634772300000|2021-10-20 23:25:00|13433.4|13427.4|13434.1|13428.1|13434.2|13428.2|13432.5|13426.5|161
1634772600000|2021-10-20 23:30:00|13433.9|13427.9|13434|13428|13435.2|13429.2|13433.2|13427.2|137
1634772900000|2021-10-20 23:35:00|13434.2|13428.2|13434.4|13428.4|13435.1|13429.1|13433.6|13427.6|106
1634773200000|2021-10-20 23:40:00|13434.2|13428.2|13433.1|13427.1|13434.4|13428.4|13432.7|13426.7|99
1634773500000|2021-10-20 23:45:00|13433|13427|13432.8|13426.8|13433.6|13427.6|13432.3|13426.3|128
1634773800000|2021-10-20 23:50:00|13432.9|13426.9|13434.2|13428.2|13434.6|13429.7|13432.5|13426.5|172
1634774100000|2021-10-20 23:55:00|13434.3|13428.3|13434.5|13428.5|13435.4|13429.7|13432.6|13428.1|85
1634774400000|2021-10-21 00:00:00|13434.6|13428.6|13434.3|13428.3|13437.3|13431.3|13433|13427.2|283
1634774700000|2021-10-21 00:05:00|13434.4|13428.4|13433.5|13427.5|13434.4|13429.4|13431.6|13426.9|111
1634775000000|2021-10-21 00:10:00|13433.4|13427.4|13434.6|13428.6|13434.6|13429|13431.3|13426.7|156
1634775300000|2021-10-21 00:15:00|13434.7|13428.7|13432.8|13426.8|13435.2|13429.2|13431.4|13426.7|199
1634775600000|2021-10-21 00:20:00|13432.7|13426.7|13428.5|13425.5|13433.8|13428.3|13428.4|13424.3|183
1634775900000|2021-10-21 00:25:00|13428.6|13425.6|13428|13425|13430.7|13426|13427.4|13423|127
1634776200000|2021-10-21 00:30:00|13428.1|13425.1|13427.9|13424.9|13429.7|13425.3|13427.2|13422.8|145
1634776500000|2021-10-21 00:35:00|13427.8|13424.8|13427.5|13424.5|13429.2|13424.8|13426.7|13422.3|151
1634776800000|2021-10-21 00:40:00|13429|13423|13428.3|13422.3|13429.5|13425|13426.8|13422.2|192
1634777100000|2021-10-21 00:45:00|13428.1|13422.1|13428.1|13422.1|13428.7|13424.2|13426.5|13421.8|121
1634777400000|2021-10-21 00:50:00|13428.2|13422.2|13429.9|13423.9|13430.1|13426|13425.8|13421.2|270
1634777700000|2021-10-21 00:55:00|13428.3|13425.3|13426.7|13423.7|13430.4|13426|13426.7|13422.4|312
1634778000000|2021-10-21 01:00:00|13426.9|13423.9|13428.7|13425.7|13431|13426.7|13426.9|13423.7|247
1634778300000|2021-10-21 01:05:00|13428.8|13425.8|13427.7|13424.7|13430.4|13426.1|13426.6|13422.4|322
1634778600000|2021-10-21 01:10:00|13427.6|13424.6|13427.9|13421.9|13428.6|13424.8|13425.8|13421.3|192
1634778900000|2021-10-21 01:15:00|13426.3|13423.3|13427.7|13421.7|13428.4|13423.8|13425.4|13420.9|181
1634779200000|2021-10-21 01:20:00|13426.2|13423.2|13425.8|13422.8|13428.6|13424.8|13425.6|13421|243
1634779500000|2021-10-21 01:25:00|13425.7|13422.7|13427.2|13424.2|13427.6|13424.5|13425.7|13421.6|179
1634779800000|2021-10-21 01:30:00|13427.1|13424.1|13427.4|13421.4|13428.5|13424.9|13426|13421.4|189
1634780100000|2021-10-21 01:35:00|13427.3|13421.3|13424.6|13421.6|13427.5|13423.6|13424.4|13421.2|132
1634780400000|2021-10-21 01:40:00|13424.4|13421.4|13423|13420|13424.6|13421.6|13422.7|13419.7|122
1634780700000|2021-10-21 01:45:00|13423.1|13420.1|13422.6|13419.6|13425.7|13421.1|13422.6|13418.2|234
1634781000000|2021-10-21 01:50:00|13422.7|13419.7|13422.9|13419.9|13423.6|13420.6|13422.4|13419.4|131
1634781300000|2021-10-21 01:55:00|13423|13420|13424.6|13421.6|13426.8|13422.5|13422.9|13418.9|241
1634781600000|2021-10-21 02:00:00|13424.7|13421.7|13425|13422|13425.9|13422.1|13423.8|13419.8|160
1634781900000|2021-10-21 02:05:00|13425.1|13422.1|13424.7|13421.7|13426.2|13423.2|13424.2|13420.2|193
1634782200000|2021-10-21 02:10:00|13424.6|13421.6|13423.2|13420.2|13427.4|13422.9|13422.9|13418.8|205
1634782500000|2021-10-21 02:15:00|13423.5|13420.5|13424.3|13421.3|13425.7|13421.9|13423.5|13419.7|187
1634782800000|2021-10-21 02:20:00|13424.2|13421.2|13424|13421|13426.1|13421.9|13423.8|13419.7|200
1634783100000|2021-10-21 02:25:00|13424.1|13421.1|13422.5|13419.5|13425.3|13421.7|13422.2|13418.3|183
1634783400000|2021-10-21 02:30:00|13422.4|13419.4|13421.5|13418.5|13423.3|13419.5|13421.5|13417.1|143
1634783700000|2021-10-21 02:35:00|13421.6|13418.6|13420.8|13417.8|13423.2|13418.7|13420.5|13416.7|106
1634784000000|2021-10-21 02:40:00|13420.9|13417.9|13421.3|13418.3|13423.6|13419.2|13420.4|13416.2|231
1634784300000|2021-10-21 02:45:00|13421.4|13418.4|13423.1|13420.1|13424.3|13420.2|13421.1|13416.8|214
1634784600000|2021-10-21 02:50:00|13423|13420|13423.4|13420.4|13425.9|13421.2|13422.3|13417.7|202
1634784900000|2021-10-21 02:55:00|13425.2|13419.2|13421.6|13418.6|13425.5|13421.1|13421.5|13417.3|164
1634785200000|2021-10-21 03:00:00|13421.7|13418.7|13424.6|13418.6|13425.4|13420.3|13421.3|13416.8|208
1634785500000|2021-10-21 03:05:00|13424.3|13418.3|13423|13417|13425.5|13419.6|13422.3|13416.5|208
1634785800000|2021-10-21 03:10:00|13423.2|13417.2|13424.6|13418.6|13425.4|13420.4|13421.1|13416.6|235
1634786100000|2021-10-21 03:15:00|13424.7|13418.7|13424.9|13418.9|13426.1|13421.6|13421.1|13416.7|243
1634786400000|2021-10-21 03:20:00|13424.8|13418.8|13421.8|13418.8|13425.2|13420.4|13421.7|13417.2|196
1634786700000|2021-10-21 03:25:00|13421.7|13418.7|13421.9|13418.9|13424.1|13419.7|13421.6|13417.4|149
1634787000000|2021-10-21 03:30:00|13422|13419|13422.1|13419.1|13422.9|13419.9|13421.9|13418.9|84
1634787300000|2021-10-21 03:35:00|13422|13419|13422.6|13419.6|13424.2|13420.2|13421.9|13417.5|154
1634787600000|2021-10-21 03:40:00|13422.7|13419.7|13426|13420|13426.5|13421.8|13422.4|13418.1|152
1634787900000|2021-10-21 03:45:00|13426.1|13420.1|13424.1|13421.1|13426.3|13421.8|13423.9|13419.6|100
1634788200000|2021-10-21 03:50:00|13425.6|13419.6|13425|13422|13426.3|13422.4|13424|13419.6|81
1634788500000|2021-10-21 03:55:00|13425.1|13422.1|13425.1|13422.1|13426.7|13422.3|13424.7|13420.6|74
1634788800000|2021-10-21 04:00:00|13425|13422|13426.9|13423.9|13428.2|13424.8|13424.5|13421.5|172
1634789100000|2021-10-21 04:05:00|13426.8|13423.8|13432|13426|13433.6|13427.6|13426.6|13422.2|384
1634789400000|2021-10-21 04:10:00|13432.1|13426.1|13436.7|13430.7|13437.7|13431.7|13429.2|13424.7|444
1634789700000|2021-10-21 04:15:00|13436.5|13430.5|13437.7|13431.7|13439.5|13434.5|13436.4|13430.4|276
1634790000000|2021-10-21 04:20:00|13437.8|13431.8|13434.8|13428.8|13438.4|13432.4|13434.8|13428.8|299
1634790300000|2021-10-21 04:25:00|13434.9|13428.9|13435.9|13429.9|13436.1|13431.4|13432.3|13427.8|294
1634790600000|2021-10-21 04:30:00|13435.8|13429.8|13434.8|13428.8|13436.3|13431.7|13432.6|13427.8|240
1634790900000|2021-10-21 04:35:00|13434.9|13428.9|13434.6|13428.6|13435.6|13431|13432.8|13428.3|155
1634791200000|2021-10-21 04:40:00|13434.5|13428.5|13434.4|13428.4|13435.7|13431.2|13432.8|13428.4|132
1634791500000|2021-10-21 04:45:00|13434.5|13428.5|13435.1|13432.1|13437|13432.7|13433|13428.5|198
1634791800000|2021-10-21 04:50:00|13435|13432|13435.5|13432.5|13437.4|13433.1|13434.1|13429.4|265
1634792100000|2021-10-21 04:55:00|13435.6|13432.6|13433|13430|13437.3|13432.8|13432.8|13428.1|201
1634792400000|2021-10-21 05:00:00|13433.1|13430.1|13435.5|13429.5|13435.7|13431.1|13433|13427.7|163
1634792700000|2021-10-21 05:05:00|13435.3|13429.3|13434.6|13431.6|13436.9|13432.5|13433.9|13429.1|198
1634793000000|2021-10-21 05:10:00|13434.5|13431.5|13436.2|13430.2|13436.6|13431.8|13434|13429.6|149
1634793300000|2021-10-21 05:15:00|13436.3|13430.3|13436.3|13430.3|13437|13432.1|13434.5|13430.1|100
1634793600000|2021-10-21 05:20:00|13436.4|13430.4|13435.2|13432.2|13437.4|13432.9|13434.7|13430.2|141
1634793900000|2021-10-21 05:25:00|13436.7|13430.7|13435.4|13432.4|13437.6|13432.9|13434.6|13429.8|181
1634794200000|2021-10-21 05:30:00|13435.6|13432.6|13435.3|13432.3|13437.5|13433.1|13434.7|13429.8|172
1634794500000|2021-10-21 05:35:00|13435.2|13432.2|13437.9|13434.9|13439.6|13435.2|13435.2|13432|251
1634794800000|2021-10-21 05:40:00|13437.8|13434.8|13441.4|13435.4|13442.2|13437.6|13436.9|13432.8|183
1634795100000|2021-10-21 05:45:00|13441.5|13435.5|13442.4|13439.4|13444.6|13440.2|13439|13434.5|306
1634795400000|2021-10-21 05:50:00|13442.5|13439.5|13444|13438|13444.7|13440.3|13441.1|13436.6|172
1634795700000|2021-10-21 05:55:00|13442.5|13439.5|13442.8|13439.8|13444.6|13440.3|13441.8|13436.9|335
1634796000000|2021-10-21 06:00:00|13442.9|13439.9|13439.2|13436.2|13444.8|13440.2|13437.9|13433.8|330
1634796300000|2021-10-21 06:05:00|13439.1|13436.1|13438.2|13435.2|13440.8|13436.7|13437.6|13433.8|247
1634796600000|2021-10-21 06:10:00|13438.4|13435.4|13437.8|13434.8|13440|13436|13437|13433.5|189
1634796900000|2021-10-21 06:15:00|13437.9|13434.9|13435.8|13432.8|13439.6|13435.2|13435.6|13431.2|273
1634797200000|2021-10-21 06:20:00|13435.7|13432.7|13438.5|13432.5|13438.6|13434.1|13435.7|13431.4|188
1634797500000|2021-10-21 06:25:00|13436.9|13433.9|13438|13435|13439.6|13435.2|13436.4|13432.5|243
1634797800000|2021-10-21 06:30:00|13437.9|13434.9|13441.3|13435.3|13441.6|13437.1|13437.9|13433.8|217
1634798100000|2021-10-21 06:35:00|13441.4|13435.4|13443.7|13437.7|13444.3|13439.9|13441.1|13435.1|196
1634798400000|2021-10-21 06:40:00|13443.8|13437.8|13447.1|13441.1|13447.2|13442.8|13442.2|13437.6|184
1634798700000|2021-10-21 06:45:00|13445.5|13442.5|13449|13443|13449.1|13445.3|13445.2|13440.5|224
1634799000000|2021-10-21 06:50:00|13449.1|13443.1|13458.6|13452.6|13458.7|13453.9|13447.7|13443.1|347
1634799300000|2021-10-21 06:55:00|13458.5|13452.5|13453.1|13447.1|13458.6|13454.1|13453.1|13447.1|278
1634799600000|2021-10-21 07:00:00|13453.2|13447.2|13453.5|13450.5|13455.7|13451.3|13450|13445.5|404
1634799900000|2021-10-21 07:05:00|13453.4|13450.4|13455.9|13449.9|13457.1|13452.5|13453.1|13448.8|248
1634800200000|2021-10-21 07:10:00|13454.7|13451.7|13455.8|13449.8|13456.4|13452|13451.6|13447|262
1634800500000|2021-10-21 07:15:00|13455.9|13449.9|13454.6|13448.6|13456.3|13452.2|13452.2|13447.7|248
1634800800000|2021-10-21 07:20:00|13454.7|13448.7|13451.9|13445.9|13454.7|13449.6|13451.1|13445.8|216
1634801100000|2021-10-21 07:25:00|13451.8|13445.8|13452.4|13446.4|13452.9|13448.2|13448.2|13443.7|227
1634801400000|2021-10-21 07:30:00|13452.3|13446.3|13450.8|13444.8|13452.5|13448|13448.7|13444.2|238
1634801700000|2021-10-21 07:35:00|13450.7|13444.7|13450.2|13447.2|13452.2|13447.7|13448.6|13443.8|234
1634802000000|2021-10-21 07:40:00|13450.3|13447.3|13450.7|13444.7|13452.3|13447.7|13449.2|13444.7|156
1634802300000|2021-10-21 07:45:00|13450.8|13444.8|13451.2|13448.2|13452.7|13448.2|13448.3|13444.2|149
1634802600000|2021-10-21 07:50:00|13451.1|13448.1|13456.2|13450.2|13456.3|13451.5|13450.3|13445.8|214
1634802900000|2021-10-21 07:55:00|13456.1|13450.1|13452.3|13446.3|13457.3|13452.4|13451.2|13446.2|298
1634803200000|2021-10-21 08:00:00|13452.2|13446.2|13454.5|13448.5|13454.6|13450|13450.2|13445.7|293
1634803500000|2021-10-21 08:05:00|13454.6|13448.6|13456.3|13453.3|13459.2|13454.5|13452.6|13448.3|244
1634803800000|2021-10-21 08:10:00|13456.4|13453.4|13455|13452|13458.8|13454.2|13454.9|13450.5|213
1634804100000|2021-10-21 08:15:00|13455.1|13452.1|13455.9|13452.9|13458|13453.5|13455.1|13451.2|197
1634804400000|2021-10-21 08:20:00|13456|13453|13459.9|13456.9|13460.9|13456.9|13455.5|13451.1|251
1634804700000|2021-10-21 08:25:00|13460|13457|13456.6|13453.6|13461.4|13457|13456.1|13451.8|230
1634805000000|2021-10-21 08:30:00|13456.5|13453.5|13455.1|13452.1|13457.9|13453.7|13455.1|13450.7|135
1634805300000|2021-10-21 08:35:00|13455|13452|13453.7|13447.7|13457.1|13452.8|13453|13447.7|157
1634805600000|2021-10-21 08:40:00|13453.8|13447.8|13451.9|13448.9|13454.8|13450.4|13451.6|13447.5|211
1634805900000|2021-10-21 08:45:00|13451.8|13448.8|13453.2|13450.2|13455.3|13450.8|13451.2|13447|184
1634806200000|2021-10-21 08:50:00|13453.1|13450.1|13450.6|13447.6|13453.9|13450.2|13449.7|13445.5|240
1634806500000|2021-10-21 08:55:00|13450.4|13447.4|13448.5|13445.5|13452.5|13447.9|13448.4|13443.9|256
1634806800000|2021-10-21 09:00:00|13448.6|13445.6|13448.5|13445.5|13450.6|13446.1|13447.8|13443.5|129
1634807100000|2021-10-21 09:05:00|13448.4|13445.4|13449.5|13446.5|13451|13446.6|13447.8|13443.5|196
1634807400000|2021-10-21 09:10:00|13449.6|13446.6|13450.5|13447.5|13452.2|13447.8|13448.4|13444.3|192
1634807700000|2021-10-21 09:15:00|13450.3|13447.3|13451.1|13448.1|13453|13448.4|13449.8|13445.4|154
1634808000000|2021-10-21 09:20:00|13451.2|13448.2|13451|13448|13453.1|13448.6|13450.9|13446.5|104
1634808300000|2021-10-21 09:25:00|13450.9|13447.9|13452.9|13446.9|13453.1|13448.5|13450.3|13445.8|158
1634808600000|2021-10-21 09:30:00|13452.8|13446.8|13451.3|13448.3|13453.1|13448.9|13450.1|13445.6|172
1634808900000|2021-10-21 09:35:00|13451.4|13448.4|13451|13448|13454.6|13450.1|13451|13446.7|157
1634809200000|2021-10-21 09:40:00|13452.5|13446.5|13450.5|13447.5|13452.5|13448|13449.8|13445.3|132
1634809500000|2021-10-21 09:45:00|13450.4|13447.4|13448.7|13445.7|13451.7|13447.5|13448.4|13444.6|138
1634809800000|2021-10-21 09:50:00|13450.2|13444.2|13448.7|13445.7|13450.2|13446|13448.4|13443.9|93
1634810100000|2021-10-21 09:55:00|13448.6|13445.6|13450.3|13444.3|13450.4|13446|13448|13444.1|134
1634810400000|2021-10-21 10:00:00|13448.9|13445.9|13448.2|13445.2|13450.4|13446|13448|13444.2|119
1634810700000|2021-10-21 10:05:00|13448.3|13445.3|13448.9|13445.9|13450.8|13446.8|13448.3|13444.2|120
1634811000000|2021-10-21 10:10:00|13448.8|13445.8|13448.9|13445.9|13450.5|13446|13448|13443.8|147
1634811300000|2021-10-21 10:15:00|13449|13446|13449.8|13446.8|13451.4|13446.8|13448.9|13444.9|75
1634811600000|2021-10-21 10:20:00|13449.7|13446.7|13453.9|13447.9|13454.3|13449.5|13449.3|13444.9|147
1634811900000|2021-10-21 10:25:00|13453.8|13447.8|13453.9|13450.9|13456.4|13451.6|13452.6|13447.8|149
1634812200000|2021-10-21 10:30:00|13454|13451|13453|13447|13455.5|13451|13451.2|13446.6|145
1634812500000|2021-10-21 10:35:00|13452.9|13446.9|13456|13450|13456.8|13452.1|13450.8|13446.2|210
1634812800000|2021-10-21 10:40:00|13455.8|13449.8|13457.7|13451.7|13459.1|13453.1|13454.6|13449.6|256
1634813100000|2021-10-21 10:45:00|13457.8|13451.8|13457.3|13451.3|13457.9|13452.7|13455.3|13450.7|136
1634813400000|2021-10-21 10:50:00|13457.4|13451.4|13460.1|13454.1|13460.2|13455.4|13457|13451|159
1634813700000|2021-10-21 10:55:00|13460|13454|13458.9|13452.9|13460|13455.4|13457.2|13452.9|240
1634814000000|2021-10-21 11:00:00|13458.7|13452.7|13459.6|13453.6|13460.8|13455.9|13457|13452.5|198
1634814300000|2021-10-21 11:05:00|13459.7|13453.7|13458|13455|13460.6|13455.7|13457.7|13453.4|176
1634814600000|2021-10-21 11:10:00|13457.9|13454.9|13457.7|13454.7|13459.8|13455.3|13456.8|13452.5|125
1634814900000|2021-10-21 11:15:00|13457.8|13454.8|13459.9|13453.9|13460.6|13456.2|13457.6|13453|167
1634815200000|2021-10-21 11:20:00|13460|13454|13458.4|13455.4|13460.7|13455.8|13458.1|13453.6|107
1634815500000|2021-10-21 11:25:00|13459.9|13453.9|13461.3|13455.3|13461.8|13456.7|13458.3|13453.8|173
1634815800000|2021-10-21 11:30:00|13461.4|13455.4|13461.2|13455.2|13461.4|13456.9|13458.9|13454.4|157
1634816100000|2021-10-21 11:35:00|13461.1|13455.1|13462|13456|13462.4|13457.5|13459.6|13455|162
1634816400000|2021-10-21 11:40:00|13461.9|13455.9|13461|13458|13462.8|13458.4|13459.7|13455.3|175
1634816700000|2021-10-21 11:45:00|13461.1|13458.1|13464.1|13458.1|13465.2|13459.9|13461|13456.5|210
1634817000000|2021-10-21 11:50:00|13464|13458|13464.3|13458.3|13464.8|13459.7|13462.3|13457.6|201
1634817300000|2021-10-21 11:55:00|13464.2|13458.2|13466.1|13460.1|13466.5|13460.9|13463.9|13457.9|313
1634817600000|2021-10-21 12:00:00|13466|13460|13472.7|13466.7|13474.7|13469.8|13465.7|13459.7|504
1634817900000|2021-10-21 12:05:00|13472.4|13466.4|13473|13467|13473.9|13469.4|13470.3|13465.5|309
1634818200000|2021-10-21 12:10:00|13472.9|13466.9|13470.7|13464.7|13473.8|13469.2|13467.9|13463.5|253
1634818500000|2021-10-21 12:15:00|13470.8|13464.8|13469.6|13466.6|13472.6|13468.2|13469.6|13464.8|197
1634818800000|2021-10-21 12:20:00|13469.3|13466.3|13470|13467|13471.7|13467|13466.3|13462.1|279
1634819100000|2021-10-21 12:25:00|13469.9|13466.9|13472.7|13466.7|13473.2|13468.6|13469.3|13464.8|285
1634819400000|2021-10-21 12:30:00|13472.5|13466.5|13470.7|13464.7|13472.8|13467.9|13467.7|13463.1|333
1634819700000|2021-10-21 12:35:00|13470.5|13464.5|13467.6|13464.6|13470.9|13466.3|13466.6|13461.8|290
1634820000000|2021-10-21 12:40:00|13467.7|13464.7|13470.2|13464.2|13471.8|13467.2|13467.5|13463|268
1634820300000|2021-10-21 12:45:00|13470.3|13464.3|13467.7|13461.7|13470.8|13465.1|13464.4|13459.7|389
1634820600000|2021-10-21 12:50:00|13467.6|13461.6|13468.8|13465.8|13470.2|13466.1|13463.6|13459.1|368
1634820900000|2021-10-21 12:55:00|13470.3|13464.3|13467.8|13461.8|13470.5|13466.4|13465.7|13461.5|403
1634821200000|2021-10-21 13:00:00|13466.2|13463.2|13467.9|13464.9|13470.9|13466.4|13464.4|13460.2|391
1634821500000|2021-10-21 13:05:00|13468|13465|13466.8|13463.8|13469.3|13465.1|13465.9|13461.4|297
1634821800000|2021-10-21 13:10:00|13466.7|13463.7|13467.6|13461.6|13469.4|13464.5|13464.5|13460|346
1634822100000|2021-10-21 13:15:00|13467.5|13461.5|13466.9|13463.9|13468.8|13464.3|13464.3|13459.9|283
1634822400000|2021-10-21 13:20:00|13466.7|13463.7|13463.9|13460.9|13469|13464.5|13463.6|13459.7|280
1634822700000|2021-10-21 13:25:00|13463.8|13460.8|13467.7|13461.7|13467.8|13463.3|13462.3|13458|340
1634823000000|2021-10-21 13:30:00|13467.6|13461.6|13461.4|13458.4|13468.3|13464.3|13460.6|13456|483
1634823300000|2021-10-21 13:35:00|13461.2|13458.2|13463.9|13460.9|13466.2|13461.9|13460.8|13456.3|432
1634823600000|2021-10-21 13:40:00|13465.5|13459.5|13463.7|13457.7|13466.6|13462.1|13459.5|13455|397
1634823900000|2021-10-21 13:45:00|13462|13459|13465.8|13459.8|13466.5|13461.9|13461.2|13456.7|338
1634824200000|2021-10-21 13:50:00|13464.5|13461.5|13463.6|13460.6|13466.5|13462|13463.1|13458.6|303
1634824500000|2021-10-21 13:55:00|13463.7|13460.7|13465|13459|13465.5|13461|13462.7|13458.2|216
1634824800000|2021-10-21 14:00:00|13464.9|13458.9|13465.6|13459.6|13469.6|13464.2|13463.6|13458.8|359
1634825100000|2021-10-21 14:05:00|13465.5|13459.5|13465.5|13459.5|13469.1|13463.7|13463.7|13459.3|348
1634825400000|2021-10-21 14:10:00|13465.6|13459.6|13462.9|13456.9|13466.5|13461.6|13461.3|13456.8|328
1634825700000|2021-10-21 14:15:00|13462.7|13456.7|13463.9|13457.9|13466.1|13460.1|13461.4|13455.9|410
1634826000000|2021-10-21 14:20:00|13464|13458|13462.5|13456.5|13465.5|13460.9|13461.1|13455.1|304
1634826300000|2021-10-21 14:25:00|13462.4|13456.4|13461.7|13455.7|13462.4|13457.5|13457.9|13453.5|308
1634826600000|2021-10-21 14:30:00|13460.1|13457.1|13457.5|13454.5|13463.1|13458.6|13456|13451.6|288
1634826900000|2021-10-21 14:35:00|13457.4|13454.4|13458.4|13455.4|13460.2|13455.6|13457.3|13452.8|212
1634827200000|2021-10-21 14:40:00|13460|13454|13456|13450|13460.3|13455.7|13453.9|13449.3|292
1634827500000|2021-10-21 14:45:00|13456.1|13450.1|13453.4|13447.4|13456.5|13451.8|13451.8|13447|285
1634827800000|2021-10-21 14:50:00|13453.3|13447.3|13452.8|13449.8|13454.6|13450|13451.2|13445.4|259
1634828100000|2021-10-21 14:55:00|13452.9|13449.9|13454|13451|13455.9|13451.4|13451.4|13446.9|240
1634828400000|2021-10-21 15:00:00|13454.1|13451.1|13460.8|13454.8|13461.2|13456.1|13453.9|13449.5|267
1634828700000|2021-10-21 15:05:00|13460.9|13454.9|13462.6|13456.6|13464|13458|13459.7|13454.8|256
1634829000000|2021-10-21 15:10:00|13462.8|13456.8|13462.9|13456.9|13463.3|13458.5|13461|13456.3|160
1634829300000|2021-10-21 15:15:00|13463.1|13457.1|13465|13459|13465|13459.7|13462.7|13457.1|150
1634829600000|2021-10-21 15:20:00|13464.9|13458.9|13461.8|13458.8|13465.6|13460.5|13461.7|13457.2|141
1634829900000|2021-10-21 15:25:00|13461.9|13458.9|13465.2|13459.2|13465.8|13460.5|13461.8|13457.3|145
1634830200000|2021-10-21 15:30:00|13465.4|13459.4|13468.6|13462.6|13468.8|13462.8|13463.6|13458.9|221
1634830500000|2021-10-21 15:35:00|13468.5|13462.5|13467.2|13461.2|13468.9|13462.9|13467.1|13461.1|150
1634830800000|2021-10-21 15:40:00|13466.9|13460.9|13465.8|13462.8|13467.8|13463.1|13465.7|13460.7|109
1634831100000|2021-10-21 15:45:00|13465.9|13462.9|13466.8|13460.8|13467.6|13463.1|13465.5|13460.4|116
1634831400000|2021-10-21 15:50:00|13466.9|13460.9|13464|13461|13467.2|13462.7|13463.9|13459.4|118
1634831700000|2021-10-21 15:55:00|13463.8|13460.8|13465.1|13459.1|13466.1|13461.3|13463.7|13459|169
1634832000000|2021-10-21 16:00:00|13464.9|13458.9|13465.6|13459.6|13465.9|13461.4|13463.3|13458.6|144
1634832300000|2021-10-21 16:05:00|13465.7|13459.7|13466.6|13463.6|13468.2|13463.7|13464.1|13459.3|130
1634832600000|2021-10-21 16:10:00|13466.5|13463.5|13466.4|13460.4|13468|13463.5|13465|13460.2|151
1634832900000|2021-10-21 16:15:00|13466.3|13460.3|13467|13461|13467.2|13462.5|13464.8|13460.1|137
1634833200000|2021-10-21 16:20:00|13465.5|13462.5|13467|13461|13467.4|13462.9|13465|13460.6|154
1634833500000|2021-10-21 16:25:00|13467.1|13461.1|13467.3|13461.3|13468.3|13462.9|13465.5|13461|159
1634833800000|2021-10-21 16:30:00|13467.4|13461.4|13467.8|13461.8|13468.2|13463.1|13465.5|13460.8|164
1634834100000|2021-10-21 16:35:00|13466.4|13463.4|13466.3|13463.3|13468.2|13463.7|13465.3|13460.8|124
1634834400000|2021-10-21 16:40:00|13466.2|13463.2|13466.2|13463.2|13467.9|13463.3|13465.8|13461.2|139
1634834700000|2021-10-21 16:45:00|13466.1|13463.1|13468.3|13462.3|13468.4|13463.8|13465.9|13461.4|97
1634835000000|2021-10-21 16:50:00|13468.1|13462.1|13468.1|13462.1|13468.8|13464.3|13466.5|13461.9|116
1634835300000|2021-10-21 16:55:00|13466.7|13463.7|13469.2|13463.2|13469.3|13464.2|13466.7|13462.1|146
1634835600000|2021-10-21 17:00:00|13469.3|13463.3|13469.8|13466.8|13471.2|13466.8|13467.9|13463.2|121
1634835900000|2021-10-21 17:05:00|13471.3|13465.3|13470.6|13464.6|13472.3|13467.8|13469.2|13464.6|171
1634836200000|2021-10-21 17:10:00|13470.7|13464.7|13471.1|13465.1|13471.5|13467.1|13469|13464.1|152
1634836500000|2021-10-21 17:15:00|13471|13465|13471.7|13465.7|13472|13467.5|13469.2|13464.5|102
1634836800000|2021-10-21 17:20:00|13471.8|13465.8|13469.9|13463.9|13471.9|13467.4|13469.3|13463.8|116
1634837100000|2021-10-21 17:25:00|13469.8|13463.8|13468.8|13462.8|13470.2|13465.6|13468.3|13462.6|138
1634837400000|2021-10-21 17:30:00|13468.9|13462.9|13468.8|13462.8|13469.2|13464.4|13467.2|13462.2|141
1634837700000|2021-10-21 17:35:00|13468.9|13462.9|13469.8|13463.8|13470.2|13465.7|13468.2|13462.7|145
1634838000000|2021-10-21 17:40:00|13469.9|13463.9|13470.4|13467.4|13472|13467.6|13468.8|13463.7|105
1634838300000|2021-10-21 17:45:00|13470.5|13467.5|13474.4|13468.4|13474.4|13468.9|13470.4|13465.9|145
1634838600000|2021-10-21 17:50:00|13475.2|13469.2|13477.3|13471.3|13477.5|13471.5|13474.7|13468.7|215
1634838900000|2021-10-21 17:55:00|13476.9|13470.9|13478.9|13472.9|13479.1|13473.5|13475.3|13470.5|204
1634839200000|2021-10-21 18:00:00|13478.8|13472.8|13476.6|13470.6|13479.6|13475|13476.5|13470.5|158
1634839500000|2021-10-21 18:05:00|13476.5|13470.5|13477.5|13471.5|13477.5|13472.6|13475.3|13470.5|151
1634839800000|2021-10-21 18:10:00|13477.4|13471.4|13478.2|13472.2|13479.4|13473.4|13475.5|13470.7|243
1634840100000|2021-10-21 18:15:00|13478.3|13472.3|13478.2|13472.2|13478.5|13474|13475.9|13471.2|249
1634840400000|2021-10-21 18:20:00|13478.1|13472.1|13477.8|13471.8|13478.5|13472.5|13477.6|13471.6|207
1634840700000|2021-10-21 18:25:00|13477.9|13471.9|13479.4|13473.4|13479.6|13473.6|13475.9|13471.1|166
1634841000000|2021-10-21 18:30:00|13479.5|13473.5|13479.8|13473.8|13480.5|13474.5|13478.5|13472.5|241
1634841300000|2021-10-21 18:35:00|13479.9|13473.9|13480.1|13474.1|13480.6|13475.6|13478.5|13473.6|163
1634841600000|2021-10-21 18:40:00|13480|13474|13479.9|13473.9|13480.4|13476|13478.4|13473.9|101
1634841900000|2021-10-21 18:45:00|13480.1|13474.1|13480|13474|13480.2|13475.7|13478.4|13473.7|107
1634842200000|2021-10-21 18:50:00|13479.9|13473.9|13478.8|13472.8|13480.3|13475.4|13478.3|13472.7|107
1634842500000|2021-10-21 18:55:00|13478.9|13472.9|13475.7|13469.7|13479.7|13475.2|13473.9|13469.3|156
1634842800000|2021-10-21 19:00:00|13475.6|13469.6|13476|13470|13477.7|13471.7|13474.2|13469.2|155
1634843100000|2021-10-21 19:05:00|13476.1|13470.1|13475.4|13469.4|13476.1|13470.8|13473.5|13468.9|123
1634843400000|2021-10-21 19:10:00|13475.5|13469.5|13474.2|13471.2|13475.7|13471.4|13474|13469.3|75
1634843700000|2021-10-21 19:15:00|13474.1|13471.1|13472.9|13466.9|13475.9|13471.2|13471.7|13466.9|128
1634844000000|2021-10-21 19:20:00|13473.1|13467.1|13472.6|13466.6|13473.2|13468.7|13471.4|13466.2|162
1634844300000|2021-10-21 19:25:00|13472.7|13466.7|13474.6|13468.6|13474.8|13470|13472.5|13466.6|179
1634844600000|2021-10-21 19:30:00|13474.8|13468.8|13474.6|13468.6|13474.9|13470.1|13472.8|13468.1|243
1634844900000|2021-10-21 19:35:00|13474.3|13468.3|13474.2|13468.2|13475.3|13469.8|13472.5|13467.7|238
1634845200000|2021-10-21 19:40:00|13474|13468|13475|13469|13475.6|13470.5|13473.3|13468|199
1634845500000|2021-10-21 19:45:00|13475.1|13469.1|13475.2|13469.2|13475.5|13470.6|13473.4|13468.6|117
1634845800000|2021-10-21 19:50:00|13475.1|13469.1|13474.6|13468.6|13475.7|13469.7|13474.2|13468.2|172
1634846100000|2021-10-21 19:55:00|13474.7|13468.7|13477.2|13471.2|13477.6|13471.6|13474.7|13468.7|304
1634846400000|2021-10-21 20:00:00|13477.1|13471.1|13477.1|13471.1|13477.4|13471.4|13476.8|13470.8|101
1634846700000|2021-10-21 20:05:00|13477|13471|13476.6|13470.6|13477.3|13471.3|13476.6|13470.6|99
1634847000000|2021-10-21 20:10:00|13476.5|13470.5|13475.7|13469.7|13476.9|13470.9|13475.4|13469.4|176
1634847300000|2021-10-21 20:15:00|13475.6|13469.6|13472.8|13466.8|13475.9|13469.9|13472.3|13466.3|199
1634847600000|2021-10-21 20:20:00|13472.9|13466.9|13473.3|13467.3|13473.4|13467.4|13472|13466|145
1634847900000|2021-10-21 20:25:00|13473.1|13467.1|13475.1|13469.1|13475.2|13469.2|13473|13467|167
1634848200000|2021-10-21 20:30:00|13475|13469|13476.2|13470.2|13476.5|13470.5|13474.7|13468.7|129
1634848500000|2021-10-21 20:35:00|13476.3|13470.3|13476.2|13470.2|13476.5|13470.5|13475.9|13469.9|122
1634848800000|2021-10-21 20:40:00|13476.3|13470.3|13476.3|13470.3|13476.4|13470.4|13475.6|13469.6|86
1634849100000|2021-10-21 20:45:00|13476.2|13470.2|13476.4|13470.4|13476.7|13470.7|13475.5|13469.5|78
1634849400000|2021-10-21 20:50:00|13476.3|13470.3|13476.2|13470.2|13476.5|13470.5|13475.6|13469.6|178
1634849700000|2021-10-21 20:55:00|13476.1|13470.1|13475.2|13469.2|13477.2|13471.2|13473.1|13467.1|230
1634850000000|2021-10-21 21:00:00|13475.6|13469.6|13469.1|13454.1|13475.9|13469.9|13469.1|13454.1|32
1634850300000|2021-10-21 21:05:00|13475.5|13460.5|13477|13462|13477|13464.5|13469.5|13455.6|149
1634850600000|2021-10-21 21:10:00|13476|13464.5|13477.6|13464.5|13481.1|13466.1|13474.1|13459.1|80
1634850900000|2021-10-21 21:15:00|13478.2|13461.1|13476.7|13461.8|13478.2|13464.5|13473.4|13458.4|90
1634851200000|2021-10-21 21:20:00|13476|13461|13476|13464.5|13477|13464.5|13474.4|13459.4|84
1634851500000|2021-10-21 21:25:00|13475|13460|13476|13464.5|13476.6|13464.5|13475|13460|55
1634851800000|2021-10-21 21:30:00|13475.5|13464|13474.7|13459.7|13477.3|13464|13473.5|13458.5|264
1634852100000|2021-10-21 21:35:00|13475.1|13460.1|13477.1|13465.8|13477.9|13466.7|13474.5|13459.5|333
1634852400000|2021-10-21 21:40:00|13477.3|13465.9|13478.5|13465.8|13479.3|13468.1|13476.4|13463.3|214
1634852700000|2021-10-21 21:45:00|13479.2|13465.9|13478.1|13463.1|13480.1|13469.3|13476.3|13461.8|203
1634853000000|2021-10-21 21:50:00|13478.2|13463.2|13478.5|13463.5|13482.7|13467.7|13476.4|13461.8|221
1634853300000|2021-10-21 21:55:00|13476.8|13461.8|13480.2|13465.2|13484.4|13469.4|13475.9|13460.9|306
1634853600000|2021-10-21 22:00:00|13480.3|13465.3|13478.3|13467.6|13481.5|13469.9|13476.7|13461.7|259
1634853900000|2021-10-21 22:05:00|13477.6|13466.8|13477.9|13467.8|13478.7|13469.4|13476.7|13466.4|275
1634854200000|2021-10-21 22:10:00|13478.1|13467.9|13477.8|13468.2|13478.7|13470.5|13476.7|13466.1|223
1634854500000|2021-10-21 22:15:00|13477.7|13468.4|13477.8|13468.2|13479|13470.5|13476.8|13466.5|171
1634854800000|2021-10-21 22:20:00|13477.6|13468.6|13477.5|13467.6|13480|13470.2|13477|13464.8|156
1634855100000|2021-10-21 22:25:00|13477.7|13467.7|13476.6|13468.6|13478.8|13470.4|13475.8|13466.3|121
1634855400000|2021-10-21 22:30:00|13476.2|13469.7|13476.2|13468.6|13478.3|13470.2|13475.3|13466.3|114
1634855700000|2021-10-21 22:35:00|13476.3|13468.5|13475.3|13469.3|13476.6|13470|13475|13466|143
1634856000000|2021-10-21 22:40:00|13475.4|13469.4|13477.5|13471.5|13478.5|13471.5|13473.7|13466.5|129
1634856300000|2021-10-21 22:45:00|13478.2|13470.8|13477.5|13471.5|13478.8|13471.6|13476.8|13469.9|100
1634856600000|2021-10-21 22:50:00|13477.4|13471.4|13477.3|13471.3|13477.7|13471.7|13476.6|13470.6|111
1634856900000|2021-10-21 22:55:00|13477.6|13471.6|13476.7|13470.7|13477.8|13472.4|13475.3|13470.5|73
1634857200000|2021-10-21 23:00:00|13476.8|13470.8|13477.2|13471.2|13478.1|13472.1|13474.5|13469.8|107
1634857500000|2021-10-21 23:05:00|13477.1|13471.1|13478.3|13472.3|13478.5|13472.5|13476.2|13470.2|191
1634857800000|2021-10-21 23:10:00|13478.2|13472.2|13475.4|13469.4|13478.2|13472.8|13474.6|13468.6|151
1634858100000|2021-10-21 23:15:00|13475.7|13469.7|13472.6|13469.6|13475.7|13469.8|13472.6|13467.9|142
1634858400000|2021-10-21 23:20:00|13472.7|13469.7|13473.5|13467.5|13474.2|13469.7|13471.5|13465.5|158
1634858700000|2021-10-21 23:25:00|13473.4|13467.4|13475|13469|13475.5|13469.5|13473.3|13467.3|120
1634859000000|2021-10-21 23:30:00|13474.9|13468.9|13474.2|13468.2|13475.1|13469.6|13472.5|13468|105
1634859300000|2021-10-21 23:35:00|13474|13468|13474.4|13468.4|13475|13469|13473.4|13467.4|140
1634859600000|2021-10-21 23:40:00|13474.3|13468.3|13474.4|13468.4|13474.7|13468.7|13472.8|13466.8|175
1634859900000|2021-10-21 23:45:00|13474.2|13468.2|13471.8|13465.8|13475.2|13469.2|13471.7|13465.7|191
1634860200000|2021-10-21 23:50:00|13471.9|13465.9|13471.5|13465.5|13472.7|13467.9|13469.8|13464.9|177
1634860500000|2021-10-21 23:55:00|13471.2|13465.2|13471.7|13465.7|13471.8|13467.1|13468.9|13464.4|145
1634860800000|2021-10-22 00:00:00|13470.2|13467.2|13470.6|13467.6|13473|13468.6|13469.1|13464.5|296
1634861100000|2021-10-22 00:05:00|13470.5|13467.5|13471.1|13468.1|13472|13468.1|13469|13464.9|233
1634861400000|2021-10-22 00:10:00|13471|13468|13471.7|13468.7|13473|13469.1|13470.5|13466.4|141
1634861700000|2021-10-22 00:15:00|13471.9|13468.9|13470.9|13467.9|13471.9|13468.9|13470.5|13467.5|159
1634862000000|2021-10-22 00:20:00|13471.1|13468.1|13471.2|13468.2|13472.8|13469.5|13470|13466|221
1634862300000|2021-10-22 00:25:00|13471.1|13468.1|13472.2|13466.2|13475.8|13471.3|13469.7|13465.1|220
1634862600000|2021-10-22 00:30:00|13472.1|13466.1|13468.4|13465.4|13473|13467.8|13468.4|13464|213
1634862900000|2021-10-22 00:35:00|13468.3|13465.3|13468.9|13462.9|13470.1|13466|13466.7|13462|203
1634863200000|2021-10-22 00:40:00|13469.1|13463.1|13470|13467|13471.6|13467.2|13468|13463|206
1634863500000|2021-10-22 00:45:00|13470.1|13467.1|13472.9|13466.9|13473.3|13468.4|13469.9|13465.8|202
1634863800000|2021-10-22 00:50:00|13472.8|13466.8|13474.9|13468.9|13476|13471.2|13471.2|13466.8|343
1634864100000|2021-10-22 00:55:00|13475.2|13469.2|13467.7|13461.7|13476|13470|13465.8|13461.2|362
1634864400000|2021-10-22 01:00:00|13467.8|13461.8|13466.8|13463.8|13467.8|13464.2|13464|13460.4|308
1634864700000|2021-10-22 01:05:00|13466.7|13463.7|13463.5|13460.5|13468.5|13464.1|13463.5|13458.6|302
1634865000000|2021-10-22 01:10:00|13463.6|13460.6|13463.7|13457.7|13465|13460.6|13459.5|13454.7|417
1634865300000|2021-10-22 01:15:00|13463.8|13457.8|13463.2|13457.2|13465.6|13461|13461.9|13457.2|290
1634865600000|2021-10-22 01:20:00|13463.3|13457.3|13461|13458|13464.3|13459.6|13459|13454.4|309
1634865900000|2021-10-22 01:25:00|13462.5|13456.5|13460.7|13457.7|13462.6|13458.4|13458|13453.5|300
1634866200000|2021-10-22 01:30:00|13460.6|13457.6|13458|13455|13461|13457.7|13457.7|13453.8|208
1634866500000|2021-10-22 01:35:00|13458.1|13455.1|13458.7|13455.7|13459.3|13456.3|13456.7|13452.7|280
1634866800000|2021-10-22 01:40:00|13458.8|13455.8|13458.2|13455.2|13460.4|13457.2|13457|13454|326
1634867100000|2021-10-22 01:45:00|13458|13455|13458.8|13455.8|13461.1|13456.6|13457|13454|275
1634867400000|2021-10-22 01:50:00|13458.9|13455.9|13462.5|13459.5|13464.5|13459.8|13458.1|13454|274
1634867700000|2021-10-22 01:55:00|13462.6|13459.6|13464.5|13458.5|13466|13461.3|13462.2|13458.3|271
1634868000000|2021-10-22 02:00:00|13464.4|13458.4|13466.2|13460.2|13466.6|13461.5|13462.5|13458|242
1634868300000|2021-10-22 02:05:00|13466.1|13460.1|13465.3|13462.3|13467.9|13463.6|13463.9|13459|245
1634868600000|2021-10-22 02:10:00|13466.9|13460.9|13466.9|13460.9|13467.6|13462.5|13462.9|13458.5|306
1634868900000|2021-10-22 02:15:00|13466.8|13460.8|13466.9|13460.9|13468|13463.7|13464.5|13460|226
1634869200000|2021-10-22 02:20:00|13466.5|13460.5|13467.9|13461.9|13468.5|13464.1|13464|13460.1|276
1634869500000|2021-10-22 02:25:00|13466.5|13463.5|13469.1|13466.1|13471.7|13467.3|13466.4|13462|274
1634869800000|2021-10-22 02:30:00|13468.9|13465.9|13468.6|13462.6|13471.1|13467.6|13467.2|13462.6|228
1634870100000|2021-10-22 02:35:00|13468.7|13462.7|13466.8|13460.8|13468.7|13463.9|13464.8|13460.1|162
1634870400000|2021-10-22 02:40:00|13466|13463|13469.2|13466.2|13471|13466.7|13465.9|13461.3|160
1634870700000|2021-10-22 02:45:00|13469.1|13466.1|13472|13466|13473.6|13469.2|13468.2|13464.6|238
1634871000000|2021-10-22 02:50:00|13470.4|13467.4|13468.7|13465.7|13471.3|13467.4|13468.6|13464.3|229
1634871300000|2021-10-22 02:55:00|13468.6|13465.6|13463.6|13460.6|13469.6|13465.8|13463.4|13459.3|278
1634871600000|2021-10-22 03:00:00|13463.7|13460.7|13463.4|13460.4|13465.6|13461|13462.8|13458.5|178
1634871900000|2021-10-22 03:05:00|13463.3|13460.3|13463.7|13457.7|13464.9|13460.6|13461.5|13457|261
1634872200000|2021-10-22 03:10:00|13463.6|13457.6|13460.6|13454.6|13463.9|13459.5|13459.7|13454.3|224
1634872500000|2021-10-22 03:15:00|13460.7|13454.7|13458.7|13455.7|13462.4|13457.9|13458.7|13453.9|239
1634872800000|2021-10-22 03:20:00|13458.8|13455.8|13458.2|13455.2|13462|13457.5|13458|13454.5|156
1634873100000|2021-10-22 03:25:00|13458.3|13455.3|13456.8|13453.8|13460.3|13456|13456.6|13452.6|156
1634873400000|2021-10-22 03:30:00|13456.9|13453.9|13455.7|13452.7|13457.9|13454|13454.6|13450|132
1634873700000|2021-10-22 03:35:00|13455.8|13452.8|13457.3|13451.3|13457.4|13452.9|13455.5|13451|82
1634874000000|2021-10-22 03:40:00|13455.6|13452.6|13456.9|13450.9|13457.4|13452.8|13454.8|13450.3|110
1634874300000|2021-10-22 03:45:00|13457|13451|13456.3|13453.3|13458.3|13453.9|13455.4|13450.9|131
1634874600000|2021-10-22 03:50:00|13456.2|13453.2|13458|13455|13459.5|13455.3|13456.2|13452.3|74
1634874900000|2021-10-22 03:55:00|13457.9|13454.9|13455.2|13452.2|13458.7|13454.9|13455.2|13450.6|97
1634875200000|2021-10-22 04:00:00|13455.3|13452.3|13456.7|13450.7|13456.9|13452.3|13454.3|13449.9|121
1634875500000|2021-10-22 04:05:00|13456.8|13450.8|13455|13452|13457.8|13453.3|13454.6|13450.3|167
1634875800000|2021-10-22 04:10:00|13454.9|13451.9|13454.1|13451.1|13456.1|13452|13453.7|13449.3|79
1634876100000|2021-10-22 04:15:00|13453.9|13450.9|13454.8|13451.8|13455.8|13452.2|13453.9|13449.8|130
1634876400000|2021-10-22 04:20:00|13454.9|13451.9|13454.8|13451.8|13455.2|13452.2|13453.8|13450.8|129
1634876700000|2021-10-22 04:25:00|13454.5|13451.5|13454.1|13451.1|13455.5|13451.9|13453.2|13448.7|103
1634877000000|2021-10-22 04:30:00|13454.2|13451.2|13457|13454|13458.4|13454.2|13454|13450.6|115
1634877300000|2021-10-22 04:35:00|13456.9|13453.9|13457.2|13454.2|13459.1|13454.7|13456.6|13452.9|98
1634877600000|2021-10-22 04:40:00|13457.1|13454.1|13456.1|13453.1|13459.2|13455.2|13456|13451.7|100
1634877900000|2021-10-22 04:45:00|13456.7|13453.7|13457.6|13454.6|13457.8|13454.8|13455.2|13450.6|138
1634878200000|2021-10-22 04:50:00|13457.5|13454.5|13455.7|13452.7|13457.9|13454.9|13455.6|13452.6|94
1634878500000|2021-10-22 04:55:00|13455.8|13452.8|13459|13456|13461.3|13457|13455.7|13452.7|116
1634878800000|2021-10-22 05:00:00|13459.1|13456.1|13455.9|13452.9|13460.8|13456.4|13455.9|13451.9|216
1634879100000|2021-10-22 05:05:00|13456.1|13453.1|13458.2|13452.2|13458.3|13453.7|13455.6|13451.4|152
1634879400000|2021-10-22 05:10:00|13458.3|13452.3|13456.8|13453.8|13458.7|13454.1|13455.2|13450.8|190
1634879700000|2021-10-22 05:15:00|13456.9|13453.9|13458.9|13452.9|13459.5|13455.1|13455.7|13451.2|163
1634880000000|2021-10-22 05:20:00|13457.5|13454.5|13457.6|13454.6|13460.1|13455.6|13457.1|13452.7|167
1634880300000|2021-10-22 05:25:00|13457.9|13454.9|13456.2|13453.2|13458.8|13454.9|13456.1|13451.5|188
1634880600000|2021-10-22 05:30:00|13456.3|13453.3|13455.9|13452.9|13458.4|13454.3|13455.6|13451.5|191
1634880900000|2021-10-22 05:35:00|13455.8|13452.8|13454.3|13451.3|13455.9|13452.9|13452.8|13449.5|136
1634881200000|2021-10-22 05:40:00|13454.4|13451.4|13452.5|13449.5|13456.8|13452.3|13451.8|13448.7|238
1634881500000|2021-10-22 05:45:00|13452.4|13449.4|13452.4|13449.4|13453.4|13449.9|13450.8|13447.4|229
1634881800000|2021-10-22 05:50:00|13452.3|13449.3|13452|13449|13453.6|13449.4|13451|13447|171
1634882100000|2021-10-22 05:55:00|13451.9|13448.9|13454.1|13448.1|13454.2|13449.8|13451.8|13447.4|90
1634882400000|2021-10-22 06:00:00|13454.2|13448.2|13453.3|13450.3|13457.2|13452.7|13452.7|13448.2|279
1634882700000|2021-10-22 06:05:00|13453.4|13450.4|13455.9|13452.9|13457.8|13453.6|13452.5|13448.5|301
1634883000000|2021-10-22 06:10:00|13455.8|13452.8|13454.5|13451.5|13457.7|13454.3|13454|13451|233
1634883300000|2021-10-22 06:15:00|13454.4|13451.4|13456.3|13453.3|13457.6|13453.7|13453.5|13449.1|247
1634883600000|2021-10-22 06:20:00|13456.4|13453.4|13454|13451|13458.8|13455.2|13453.1|13450.1|285
1634883900000|2021-10-22 06:25:00|13453.9|13450.9|13452.7|13449.7|13454.3|13451.3|13450.6|13446.6|290
1634884200000|2021-10-22 06:30:00|13452.6|13449.6|13452.8|13449.8|13455|13450.4|13452.2|13447.9|206
1634884500000|2021-10-22 06:35:00|13452.9|13449.9|13452.7|13449.7|13455|13450.7|13452.3|13448.1|181
1634884800000|2021-10-22 06:40:00|13452.6|13449.6|13453.6|13450.6|13455|13451.8|13452.5|13449|167
1634885100000|2021-10-22 06:45:00|13453.5|13450.5|13454|13451|13456|13451.6|13453.4|13449.4|179
1634885400000|2021-10-22 06:50:00|13454.1|13451.1|13454.3|13448.3|13455.5|13452|13451.9|13447.6|197
1634885700000|2021-10-22 06:55:00|13454.5|13448.5|13452.8|13449.8|13455.3|13451.2|13452.7|13448.1|262
1634886000000|2021-10-22 07:00:00|13453.3|13450.3|13451.8|13448.8|13455.6|13451.5|13451.6|13447.2|305
1634886300000|2021-10-22 07:05:00|13451.7|13448.7|13450.8|13447.8|13453.6|13449|13450.8|13446.6|241
1634886600000|2021-10-22 07:10:00|13450.9|13447.9|13451.6|13448.6|13453|13448.9|13450|13447|206
1634886900000|2021-10-22 07:15:00|13451.5|13448.5|13449.8|13446.8|13453.7|13449.6|13449.4|13446.4|240
1634887200000|2021-10-22 07:20:00|13449.9|13446.9|13448.8|13445.8|13451.2|13448.2|13448.7|13445.7|239
1634887500000|2021-10-22 07:25:00|13448.7|13445.7|13454.6|13448.6|13454.6|13449.7|13448.4|13444.8|232
1634887800000|2021-10-22 07:30:00|13454.5|13448.5|13450.3|13447.3|13454.7|13449.3|13449.6|13444.8|300
1634888100000|2021-10-22 07:35:00|13450.2|13447.2|13448.1|13445.1|13452.5|13448.1|13447.7|13443.5|318
1634888400000|2021-10-22 07:40:00|13448|13445|13449.7|13446.7|13449.7|13446.7|13447.3|13442.8|248
1634888700000|2021-10-22 07:45:00|13450.8|13444.8|13448.2|13445.2|13450.8|13446.4|13447.4|13442.9|309
1634889000000|2021-10-22 07:50:00|13448.3|13445.3|13448.6|13445.6|13450.2|13446.1|13447.8|13443.8|256
1634889300000|2021-10-22 07:55:00|13448.5|13445.5|13450|13444|13450|13445.7|13447.7|13443.6|200
1634889600000|2021-10-22 08:00:00|13449.9|13443.9|13450.3|13444.3|13450.5|13446|13447.7|13443.6|267
1634889900000|2021-10-22 08:05:00|13450.2|13444.2|13448.7|13445.7|13451.2|13446.8|13447.9|13443.1|258
1634890200000|2021-10-22 08:10:00|13448.6|13445.6|13447.8|13444.8|13450.5|13446.1|13447|13443.1|250
1634890500000|2021-10-22 08:15:00|13447.9|13444.9|13448.1|13445.1|13449.8|13445.8|13447.4|13442.9|231
1634890800000|2021-10-22 08:20:00|13448.2|13445.2|13449|13446|13449.8|13446.2|13447.2|13442.7|223
1634891100000|2021-10-22 08:25:00|13448.9|13445.9|13448.3|13445.3|13450.7|13446.3|13447.3|13443.1|231
1634891400000|2021-10-22 08:30:00|13448.2|13445.2|13446.6|13443.6|13449.6|13445.2|13446.6|13442.2|216
1634891700000|2021-10-22 08:35:00|13446.5|13443.5|13447.5|13444.5|13449|13444.8|13446.5|13442.3|261
1634892000000|2021-10-22 08:40:00|13447.4|13444.4|13447.5|13444.5|13449.2|13444.7|13446.9|13442.1|206
1634892300000|2021-10-22 08:45:00|13447.4|13444.4|13447.6|13444.6|13449.2|13444.8|13447.1|13443|170
1634892600000|2021-10-22 08:50:00|13447.5|13444.5|13447.3|13444.3|13449.2|13444.8|13447.1|13442.7|163
1634892900000|2021-10-22 08:55:00|13447.2|13444.2|13448.4|13442.4|13448.8|13444.5|13446.8|13442.3|136
1634893200000|2021-10-22 09:00:00|13448.3|13442.3|13447.7|13444.7|13449.2|13444.7|13446.9|13442.3|140
1634893500000|2021-10-22 09:05:00|13447.6|13444.6|13447.7|13444.7|13450.1|13446.5|13447.5|13443.3|153
1634893800000|2021-10-22 09:10:00|13447.5|13444.5|13447.4|13444.4|13447.9|13444.9|13447.1|13444.1|124
1634894100000|2021-10-22 09:15:00|13447.5|13444.5|13450.3|13444.3|13450.7|13446.4|13447.4|13443.8|225
1634894400000|2021-10-22 09:20:00|13450.2|13444.2|13451.3|13448.3|13452.8|13448.3|13448.4|13444.1|211
1634894700000|2021-10-22 09:25:00|13451.2|13448.2|13452.8|13449.8|13455.2|13450.7|13450.9|13446.9|201
1634895000000|2021-10-22 09:30:00|13453|13450|13456.7|13453.7|13459.1|13454.7|13452.7|13449.1|289
1634895300000|2021-10-22 09:35:00|13456.8|13453.8|13459.7|13456.7|13463.2|13458.3|13456.8|13453.8|279
1634895600000|2021-10-22 09:40:00|13459.8|13456.8|13461.7|13455.7|13462.5|13457.8|13458.4|13453.8|260
1634895900000|2021-10-22 09:45:00|13461.6|13455.6|13461.1|13458.1|13463.7|13459.1|13460.1|13455.3|248
1634896200000|2021-10-22 09:50:00|13461.2|13458.2|13463.5|13460.5|13465|13460.6|13460.8|13456.7|195
1634896500000|2021-10-22 09:55:00|13463.6|13460.6|13460.5|13457.5|13465.9|13461.5|13460.4|13456.6|168
1634896800000|2021-10-22 10:00:00|13460.6|13457.6|13462|13456|13464.2|13459.7|13459.6|13455.1|232
1634897100000|2021-10-22 10:05:00|13462.1|13456.1|13460.7|13454.7|13462.9|13458.1|13458.7|13454.6|202
1634897400000|2021-10-22 10:10:00|13460.6|13454.6|13459.9|13456.9|13461.9|13458|13459.2|13454.6|227
1634897700000|2021-10-22 10:15:00|13460|13457|13461|13458|13462.3|13458.1|13459.8|13455.5|135
1634898000000|2021-10-22 10:20:00|13460.9|13457.9|13464.4|13461.4|13466.5|13461.9|13460.9|13456.5|211
1634898300000|2021-10-22 10:25:00|13464.5|13461.5|13463.9|13460.9|13467.4|13463|13463.7|13459.2|220
1634898600000|2021-10-22 10:30:00|13463.8|13460.8|13464.8|13458.8|13465.2|13460.8|13461.9|13457.3|261
1634898900000|2021-10-22 10:35:00|13465|13459|13464.3|13461.3|13466.9|13462.6|13462.9|13458.5|202
1634899200000|2021-10-22 10:40:00|13466.1|13460.1|13465.8|13462.8|13467.1|13463|13464.3|13460.1|167
1634899500000|2021-10-22 10:45:00|13465.9|13462.9|13473.2|13470.2|13474.8|13470.3|13465.9|13461.4|200
1634899800000|2021-10-22 10:50:00|13473.1|13470.1|13473.2|13470.2|13474.5|13470.4|13470.9|13466.4|193
1634900100000|2021-10-22 10:55:00|13473.3|13470.3|13479.8|13473.8|13480.2|13475.7|13473.2|13469.8|184
1634900400000|2021-10-22 11:00:00|13479.9|13473.9|13479.3|13476.3|13481.3|13476.8|13477.8|13473.1|199
1634900700000|2021-10-22 11:05:00|13479.2|13476.2|13480.2|13474.2|13481|13476.3|13475.8|13471.3|207
1634901000000|2021-10-22 11:10:00|13480.3|13474.3|13480.7|13474.7|13483.2|13477.2|13478.4|13474|172
1634901300000|2021-10-22 11:15:00|13480.6|13474.6|13479|13473|13480.9|13476.3|13476.9|13472.6|188
1634901600000|2021-10-22 11:20:00|13477.4|13474.4|13474.9|13468.9|13478.9|13474.4|13472|13467.5|237
1634901900000|2021-10-22 11:25:00|13475|13469|13472.6|13469.6|13475|13470.3|13472.2|13467.5|163
1634902200000|2021-10-22 11:30:00|13472.5|13469.5|13475.7|13469.7|13476.2|13472.7|13472.5|13469.4|171
1634902500000|2021-10-22 11:35:00|13475.6|13469.6|13470.5|13464.5|13475.9|13471|13470|13464.4|273
1634902800000|2021-10-22 11:40:00|13470.6|13464.6|13470.9|13467.9|13472.6|13468.3|13468|13463.6|178
1634903100000|2021-10-22 11:45:00|13471|13468|13470.9|13467.9|13473.5|13468.7|13470.4|13466.2|153
1634903400000|2021-10-22 11:50:00|13470.8|13467.8|13472.3|13469.3|13474|13469.7|13470.7|13466.7|194
1634903700000|2021-10-22 11:55:00|13472.1|13469.1|13474|13471|13475.5|13471|13472|13467.6|256
1634904000000|2021-10-22 12:00:00|13474.1|13471.1|13475.2|13472.2|13478.1|13473.5|13473.9|13469.9|416
1634904300000|2021-10-22 12:05:00|13475.1|13472.1|13474.7|13471.7|13476.7|13472.5|13472.3|13467.8|281
1634904600000|2021-10-22 12:10:00|13474.8|13471.8|13474.3|13471.3|13477.6|13473.7|13474.1|13470|260
1634904900000|2021-10-22 12:15:00|13474.2|13471.2|13475.7|13472.7|13477.3|13474|13473.5|13469.6|257
1634905200000|2021-10-22 12:20:00|13475.8|13472.8|13472.8|13469.8|13477.6|13473.5|13472|13467.4|387
1634905500000|2021-10-22 12:25:00|13472.9|13469.9|13471.8|13468.8|13474.5|13470.7|13471.4|13466.5|213
1634905800000|2021-10-22 12:30:00|13471.7|13468.7|13473.9|13470.9|13475.6|13471.1|13470.1|13465.5|280
1634906100000|2021-10-22 12:35:00|13475|13469|13473.9|13467.9|13476.8|13472.1|13471.4|13467|391
1634906400000|2021-10-22 12:40:00|13474.1|13468.1|13474|13468|13476.4|13471.5|13471.5|13466.9|474
1634906700000|2021-10-22 12:45:00|13473.9|13467.9|13471.5|13468.5|13474.8|13469.7|13471.1|13466.6|425
1634907000000|2021-10-22 12:50:00|13471.7|13468.7|13475.3|13469.3|13475.5|13471.1|13471.4|13466.6|387
1634907300000|2021-10-22 12:55:00|13475.1|13469.1|13472.2|13466.2|13475.2|13470.9|13469.8|13465.5|420
1634907600000|2021-10-22 13:00:00|13472.5|13466.5|13473.7|13467.7|13474.9|13470.4|13470.8|13466.2|452
1634907900000|2021-10-22 13:05:00|13473.6|13467.6|13473.9|13470.9|13475.9|13471.3|13471.6|13467.3|259
1634908200000|2021-10-22 13:10:00|13473.7|13470.7|13476.3|13470.3|13477.4|13472.5|13473.3|13468.9|299
1634908500000|2021-10-22 13:15:00|13476.2|13470.2|13481|13475|13481.4|13477.3|13474.8|13470|384
1634908800000|2021-10-22 13:20:00|13480.8|13474.8|13477.8|13474.8|13481|13476.5|13477.7|13473.5|247
1634909100000|2021-10-22 13:25:00|13477.7|13474.7|13479.8|13476.8|13481.8|13477.4|13477.3|13473.1|250
1634909400000|2021-10-22 13:30:00|13479.6|13476.6|13476.5|13473.5|13480.4|13476.6|13476.5|13472.1|267
1634909700000|2021-10-22 13:35:00|13476.6|13473.6|13474.1|13471.1|13478.9|13474.7|13473.4|13470.1|228
1634910000000|2021-10-22 13:40:00|13474.2|13471.2|13476.9|13470.9|13477.4|13473.1|13473.6|13469.1|307
1634910300000|2021-10-22 13:45:00|13477.3|13471.3|13476.8|13473.8|13480.2|13476.1|13475.5|13470.6|287
1634910600000|2021-10-22 13:50:00|13478|13472|13478.9|13475.9|13480.3|13476|13475.6|13471.2|278
1634910900000|2021-10-22 13:55:00|13479|13476|13477.3|13474.3|13481.1|13477.1|13476.5|13471.8|227
1634911200000|2021-10-22 14:00:00|13477.2|13474.2|13475.6|13472.6|13478.2|13474.9|13475.6|13471.3|296
1634911500000|2021-10-22 14:05:00|13475.7|13472.7|13475.1|13472.1|13477.8|13474.8|13475|13471.5|247
1634911800000|2021-10-22 14:10:00|13475.2|13472.2|13471|13468|13475.6|13472.6|13470.6|13466.8|288
1634912100000|2021-10-22 14:15:00|13470.9|13467.9|13473|13470|13474.8|13470.9|13470.6|13466.9|241
1634912400000|2021-10-22 14:20:00|13472.8|13469.8|13471.9|13468.9|13474.5|13470.2|13471.7|13467.7|158
1634912700000|2021-10-22 14:25:00|13472|13469|13469.2|13466.2|13472.4|13469.4|13468.8|13465.3|274
1634913000000|2021-10-22 14:30:00|13469.1|13466.1|13473.5|13470.5|13475.9|13472.4|13469.1|13465.9|329
1634913300000|2021-10-22 14:35:00|13473.4|13470.4|13475.8|13472.8|13475.8|13472.8|13473.1|13469.7|293
1634913600000|2021-10-22 14:40:00|13475.7|13472.7|13478.5|13475.5|13480.8|13477|13475.5|13471.6|317
1634913900000|2021-10-22 14:45:00|13478.4|13475.4|13477|13474|13479.7|13475.9|13474.5|13470.9|347
1634914200000|2021-10-22 14:50:00|13476.9|13473.9|13474.9|13471.9|13476.9|13473.9|13473.8|13469.9|269
1634914500000|2021-10-22 14:55:00|13474.8|13471.8|13476|13473|13477.2|13473.1|13472|13467.6|228
1634914800000|2021-10-22 15:00:00|13475.9|13472.9|13475.2|13472.2|13477.5|13473|13474.7|13470.3|176
1634915100000|2021-10-22 15:05:00|13475.1|13472.1|13472.3|13469.3|13475.4|13472.1|13471|13466.3|272
1634915400000|2021-10-22 15:10:00|13472.4|13469.4|13480.1|13477.1|13481.8|13477.7|13472.4|13468.1|378
1634915700000|2021-10-22 15:15:00|13480.2|13477.2|13487.4|13484.4|13491.3|13486.2|13478|13474.3|357
1634916000000|2021-10-22 15:20:00|13487.1|13484.1|13494.4|13488.4|13495.9|13490.8|13486.8|13482.5|364
1634916300000|2021-10-22 15:25:00|13494.5|13488.5|13490.3|13484.3|13495.1|13489.8|13490.3|13484.3|241
1634916600000|2021-10-22 15:30:00|13490.1|13484.1|13495.1|13489.1|13495.7|13490.9|13488.8|13483.6|297
1634916900000|2021-10-22 15:35:00|13495|13489|13498.7|13492.7|13498.7|13492.7|13494.2|13488.6|366
1634917200000|2021-10-22 15:40:00|13498.8|13492.8|13498|13492|13500.7|13496.4|13497.2|13491.8|357
1634917500000|2021-10-22 15:45:00|13497.9|13491.9|13495.8|13492.8|13498.6|13492.9|13493.6|13488.8|326
1634917800000|2021-10-22 15:50:00|13495.7|13492.7|13492.6|13489.6|13497.5|13493.1|13492.6|13487.8|262
1634918100000|2021-10-22 15:55:00|13492.7|13489.7|13495.6|13489.6|13496.6|13492|13492.2|13486.3|400
1634918400000|2021-10-22 16:00:00|13495.5|13489.5|13497|13491|13500.1|13495.3|13495.5|13489.5|389
1634918700000|2021-10-22 16:05:00|13495.4|13492.4|13497.4|13491.4|13497.7|13493.3|13494.6|13490|212
1634919000000|2021-10-22 16:10:00|13497.5|13491.5|13500|13494|13500.9|13496.3|13496|13491.5|297
1634919300000|2021-10-22 16:15:00|13499.9|13493.9|13497.3|13494.3|13500.3|13495.7|13497.3|13491.9|327
1634919600000|2021-10-22 16:20:00|13497.4|13494.4|13496.6|13490.6|13499.3|13495.2|13493.8|13489.4|236
1634919900000|2021-10-22 16:25:00|13496.5|13490.5|13489.8|13486.8|13497.3|13492.7|13489.6|13485.4|299
1634920200000|2021-10-22 16:30:00|13491.4|13485.4|13486.4|13483.4|13491.6|13487|13486.3|13481.8|169
1634920500000|2021-10-22 16:35:00|13486.3|13483.3|13488|13482|13488.3|13483.6|13484.8|13480.4|170
1634920800000|2021-10-22 16:40:00|13487.9|13481.9|13487.6|13481.6|13488.6|13484.1|13484.3|13480|184
1634921100000|2021-10-22 16:45:00|13487.5|13481.5|13486.3|13483.3|13487.5|13483.4|13484.1|13479.8|148
1634921400000|2021-10-22 16:50:00|13486.2|13483.2|13488.1|13482.1|13488.7|13483.2|13484.3|13479.9|222
1634921700000|2021-10-22 16:55:00|13488.2|13482.2|13489.1|13483.1|13489.7|13484.8|13487|13481.5|174
1634922000000|2021-10-22 17:00:00|13489.2|13483.2|13491.9|13485.9|13492.1|13486.1|13486.9|13482|201
1634922300000|2021-10-22 17:05:00|13492|13486|13491.8|13485.8|13493|13488.2|13490|13485|211
1634922600000|2021-10-22 17:10:00|13491.6|13485.6|13494|13488|13494.3|13489.9|13489.9|13484.8|220
1634922900000|2021-10-22 17:15:00|13494.1|13488.1|13494.3|13488.3|13494.7|13489.9|13491.8|13487.1|209
1634923200000|2021-10-22 17:20:00|13494.4|13488.4|13493.8|13487.8|13495.1|13490.5|13492.6|13487.8|154
1634923500000|2021-10-22 17:25:00|13494|13488|13493.6|13487.6|13494.5|13490.1|13491.1|13486.4|164
1634923800000|2021-10-22 17:30:00|13493.8|13487.8|13493.4|13487.4|13495.8|13490.7|13492.5|13487.4|232
1634924100000|2021-10-22 17:35:00|13493.5|13487.5|13492.4|13489.4|13494.7|13489.9|13491.4|13486.5|199
1634924400000|2021-10-22 17:40:00|13494|13488|13495.2|13489.2|13495.3|13490.7|13493.1|13487.9|126
1634924700000|2021-10-22 17:45:00|13495.1|13489.1|13495|13489|13495.2|13490.7|13493.3|13488.7|79
1634925000000|2021-10-22 17:50:00|13495.1|13489.1|13494.6|13488.6|13495.1|13490.6|13491.6|13486.9|171
1634925300000|2021-10-22 17:55:00|13494.7|13488.7|13494.3|13491.3|13496.1|13491.5|13493|13488.5|150
1634925600000|2021-10-22 18:00:00|13494.2|13491.2|13492.5|13489.5|13496.2|13491.5|13492.5|13488.1|209
1634925900000|2021-10-22 18:05:00|13492.6|13489.6|13494|13488|13494.8|13490.3|13492.3|13487.8|138
1634926200000|2021-10-22 18:10:00|13492.5|13489.5|13492|13486|13493.8|13489.7|13490.3|13485.8|152
1634926500000|2021-10-22 18:15:00|13492.1|13486.1|13490.9|13487.9|13493.3|13488.9|13490.5|13486|138
1634926800000|2021-10-22 18:20:00|13491|13488|13492.5|13486.5|13492.9|13488.4|13490.7|13485.9|127
1634927100000|2021-10-22 18:25:00|13492.6|13486.6|13490.9|13484.9|13492.6|13488.1|13490.1|13484.3|123
1634927400000|2021-10-22 18:30:00|13491|13485|13489.4|13483.4|13491.1|13485.5|13488|13483.4|132
1634927700000|2021-10-22 18:35:00|13489.3|13483.3|13488|13485|13489.9|13485.4|13487.9|13483.3|99
1634928000000|2021-10-22 18:40:00|13487.9|13484.9|13487|13481|13489.5|13485|13485.7|13480.7|208
1634928300000|2021-10-22 18:45:00|13487.1|13481.1|13489.9|13483.9|13490|13485.4|13486.3|13481|171
1634928600000|2021-10-22 18:50:00|13490.1|13484.1|13491.2|13485.2|13492.5|13487.2|13490.1|13484.1|192
1634928900000|2021-10-22 18:55:00|13491.3|13485.3|13489.6|13483.6|13491.4|13486|13488.9|13483.1|217
1634929200000|2021-10-22 19:00:00|13489.5|13483.5|13490.4|13484.4|13491.2|13485.2|13489.4|13483.4|156
1634929500000|2021-10-22 19:05:00|13490.5|13484.5|13489.1|13483.1|13490.6|13484.6|13489|13483|166
1634929800000|2021-10-22 19:10:00|13489.2|13483.2|13489.8|13483.8|13489.9|13483.9|13489.1|13483.1|85
1634930100000|2021-10-22 19:15:00|13489.7|13483.7|13487.4|13484.4|13489.8|13485.2|13487.3|13482.6|73
1634930400000|2021-10-22 19:20:00|13489|13483|13486.7|13480.7|13489|13483.9|13486.4|13480.4|113
1634930700000|2021-10-22 19:25:00|13486.6|13480.6|13486.4|13480.4|13486.7|13481.2|13484.1|13478.7|134
1634931000000|2021-10-22 19:30:00|13486.3|13480.3|13484.6|13478.6|13486.4|13480.4|13483.4|13477.4|197
1634931300000|2021-10-22 19:35:00|13484.5|13478.5|13484.1|13478.1|13484.8|13478.8|13483.8|13477.8|146
1634931600000|2021-10-22 19:40:00|13484.2|13478.2|13484.3|13478.3|13484.7|13478.7|13483.9|13477.9|125
1634931900000|2021-10-22 19:45:00|13484.2|13478.2|13484|13478|13484.7|13478.7|13484|13478|132
1634932200000|2021-10-22 19:50:00|13484.1|13478.1|13484.1|13478.1|13484.6|13478.6|13483.9|13477.9|89
1634932500000|2021-10-22 19:55:00|13483.4|13477.4|13483.9|13477.9|13484.7|13478.7|13483.4|13477.4|197
1634932800000|2021-10-22 20:00:00|13484.1|13478.1|13484.6|13478.6|13485|13480|13483|13477.8|109
1634933100000|2021-10-22 20:05:00|13484.7|13478.7|13484.6|13478.6|13484.9|13478.9|13484.4|13478.4|92
1634933400000|2021-10-22 20:10:00|13484.7|13478.7|13484.7|13478.7|13485|13479|13484.3|13478.3|93
1634933700000|2021-10-22 20:15:00|13484.6|13478.6|13486.1|13480.1|13487.5|13481.5|13484.6|13478.6|168
1634934000000|2021-10-22 20:20:00|13486|13480|13486.6|13480.6|13487.1|13481.1|13486|13480|90
1634934300000|2021-10-22 20:25:00|13486.7|13480.7|13487.4|13481.4|13487.6|13481.6|13486.4|13480.4|82
1634934600000|2021-10-22 20:30:00|13487.3|13481.3|13488|13482|13488.6|13482.6|13487.2|13481.2|99
1634934900000|2021-10-22 20:35:00|13487.9|13481.9|13488.1|13482.1|13489.9|13483.9|13487.7|13481.7|109
1634935200000|2021-10-22 20:40:00|13488|13482|13485.7|13479.7|13488.3|13482.3|13485.1|13479.1|253
1634935500000|2021-10-22 20:45:00|13485.3|13479.3|13485.3|13479.3|13486.2|13480.2|13485|13479|141
1634935800000|2021-10-22 20:50:00|13485.4|13479.4|13483.6|13477.6|13491.3|13480|13483.2|13471.7|175
1634936100000|2021-10-22 20:55:00|13483.4|13477.4|13485.5|13472.9|13488.5|13477.7|13482|13472.3|145
1635105600000|2021-10-24 20:00:00|13484.5|13463.5|13484.5|13463.5|13486.6|13465.6|13484.5|13463.5|12
1635105900000|2021-10-24 20:05:00|13486.6|13465.6|13484.5|13463.5|13486.6|13465.6|13484.5|13463.5|8
1635106200000|2021-10-24 20:10:00|13486.6|13465.6|13484.5|13463.5|13486.6|13465.6|13484.5|13463.5|4
1635106500000|2021-10-24 20:15:00|13483.5|13462.5|13486.6|13465.6|13486.6|13465.6|13478.3|13457.3|16
1635106800000|2021-10-24 20:20:00|13478.3|13457.3|13482.5|13461.5|13485.3|13464.3|13478.3|13457.3|13
1635107400000|2021-10-24 20:30:00|13482.8|13461.8|13482.5|13461.5|13482.8|13461.8|13482.5|13461.5|4
1635108900000|2021-10-24 20:55:00|13480.3|13459.3|13491.7|13470.7|13493.9|13474|13480.3|13459.3|24
1635109200000|2021-10-24 21:00:00|13491.9|13470.9|13491.9|13470.9|13494.5|13473.5|13483.4|13462.4|65
1635109500000|2021-10-24 21:05:00|13490.7|13469.7|13483.5|13462.5|13494.5|13474.2|13483.4|13462.4|65
1635109800000|2021-10-24 21:10:00|13472.9|13451.9|13482.2|13467.2|13491.9|13476.9|13472.9|13451.9|178
1635110100000|2021-10-24 21:15:00|13483.2|13468.2|13475.2|13460.2|13485.5|13470.5|13475.2|13460.2|108
1635110400000|2021-10-24 21:20:00|13471.9|13456.9|13485.2|13470.2|13485.6|13470.6|13471.9|13456.9|80
1635110700000|2021-10-24 21:25:00|13484.7|13469.7|13484.1|13469.1|13485.5|13470.5|13478.5|13463.5|81
1635111000000|2021-10-24 21:30:00|13484.4|13469.4|13484.5|13469.5|13488.2|13473.2|13475.8|13460.8|164
1635111300000|2021-10-24 21:35:00|13485.9|13470.9|13483.7|13468.7|13492.8|13477.8|13477.2|13462.2|413
1635111600000|2021-10-24 21:40:00|13484.1|13469.1|13489.7|13474.7|13493.5|13478.5|13478.4|13463.4|414
1635111900000|2021-10-24 21:45:00|13489.2|13474.2|13488.6|13473.6|13494.5|13479.5|13479.4|13464.4|454
1635112200000|2021-10-24 21:50:00|13488.4|13473.4|13486|13471|13490.8|13475.8|13483.7|13468.7|159
1635112500000|2021-10-24 21:55:00|13487.1|13472.1|13489.7|13474.7|13493.3|13478.3|13484.7|13469.7|160
1635112800000|2021-10-24 22:00:00|13489.8|13474.8|13490.2|13475.2|13494.7|13479.7|13488.4|13473.4|183
1635113100000|2021-10-24 22:05:00|13489.2|13474.2|13490.7|13477.2|13492.3|13480.1|13488.3|13474.2|201
1635113400000|2021-10-24 22:10:00|13490.8|13477.7|13490.2|13479.6|13492|13480.9|13489.5|13476.3|102
1635113700000|2021-10-24 22:15:00|13489.9|13479.1|13493.7|13479.5|13494.6|13482.5|13489.8|13478.4|147
1635114000000|2021-10-24 22:20:00|13492.6|13480.5|13492.3|13485.2|13495.2|13485.7|13491.7|13480.2|153
1635114300000|2021-10-24 22:25:00|13493|13484.6|13493.6|13484|13495.3|13485.6|13491.8|13482.5|118
1635114600000|2021-10-24 22:30:00|13492.6|13485.1|13492.8|13483.8|13495.3|13485.7|13491.5|13482.5|142
1635114900000|2021-10-24 22:35:00|13492.2|13484.7|13491.6|13484.2|13494.9|13485.9|13490.9|13484.1|164
1635115200000|2021-10-24 22:40:00|13490.6|13484.3|13489.6|13483.6|13493.8|13485.2|13489.5|13482.8|120
1635115500000|2021-10-24 22:45:00|13489.7|13483.7|13490.4|13484|13494.4|13484.6|13489.5|13482.6|68
1635115800000|2021-10-24 22:50:00|13490.6|13484.6|13483.7|13477.7|13492.1|13485.4|13483.2|13475.8|175
1635116100000|2021-10-24 22:55:00|13485|13476.7|13484.9|13478.9|13485.9|13479.2|13483|13475|131
1635116400000|2021-10-24 23:00:00|13484.5|13478.5|13484.7|13478.7|13486.4|13480.4|13483.1|13478|194
1635116700000|2021-10-24 23:05:00|13485.2|13479.2|13485.2|13479.2|13486|13480|13483.8|13477.8|146
1635117000000|2021-10-24 23:10:00|13485.3|13479.3|13485.6|13479.6|13486.1|13480.1|13484.7|13478.7|117
1635117300000|2021-10-24 23:15:00|13485.8|13479.8|13485.6|13479.6|13485.9|13479.9|13485.1|13479.1|67
1635117600000|2021-10-24 23:20:00|13485.5|13479.5|13485.8|13479.8|13486.4|13480.4|13485.5|13479.5|62
1635117900000|2021-10-24 23:25:00|13486|13480|13489.3|13483.3|13489.5|13483.5|13485.7|13479.7|79
1635118200000|2021-10-24 23:30:00|13489.2|13483.2|13488.4|13482.4|13489.3|13484.1|13486.3|13481.7|83
1635118500000|2021-10-24 23:35:00|13488.5|13482.5|13487.3|13481.3|13488.7|13483.8|13485.6|13481|110
1635118800000|2021-10-24 23:40:00|13487.4|13481.4|13489.4|13483.4|13490.5|13484.5|13485.9|13481.2|113
1635119100000|2021-10-24 23:45:00|13489.3|13483.3|13489.8|13483.8|13491.5|13485.5|13488.4|13482.4|188
1635119400000|2021-10-24 23:50:00|13489.7|13483.7|13490.3|13484.3|13492.1|13486.1|13488.1|13483.5|160
1635119700000|2021-10-24 23:55:00|13490.2|13484.2|13487.6|13484.6|13490.4|13485.5|13487.5|13482.6|117
1635120000000|2021-10-25 00:00:00|13488.9|13482.9|13483.2|13477.2|13490.8|13486.3|13482.6|13476.6|339
1635120300000|2021-10-25 00:05:00|13483.3|13477.3|13481.1|13478.1|13484.3|13479|13480.4|13476|234
1635120600000|2021-10-25 00:10:00|13481.2|13478.2|13480.2|13477.2|13485|13479|13478.4|13473.9|244
1635120900000|2021-10-25 00:15:00|13480.4|13477.4|13481.2|13478.2|13484.1|13479.3|13479.8|13475.8|226
1635121200000|2021-10-25 00:20:00|13481.1|13478.1|13481|13478|13485.4|13480.8|13480.9|13477.1|203
1635121500000|2021-10-25 00:25:00|13481.1|13478.1|13482.1|13479.1|13482.2|13479.2|13480.9|13477.9|116
1635121800000|2021-10-25 00:30:00|13482|13479|13480.6|13477.6|13482.2|13479|13479.8|13475.8|189
1635122100000|2021-10-25 00:35:00|13480.5|13477.5|13476.1|13470.1|13481|13477.7|13473.4|13468.8|280
1635122400000|2021-10-25 00:40:00|13476|13470|13475.4|13472.4|13478.6|13474.6|13473.7|13469|247
1635122700000|2021-10-25 00:45:00|13475.1|13472.1|13476.4|13470.4|13476.6|13473.2|13473.4|13469|387
1635123000000|2021-10-25 00:50:00|13476.5|13470.5|13471.9|13465.9|13476.8|13472.9|13470.1|13464.8|497
1635123300000|2021-10-25 00:55:00|13471.6|13465.6|13471|13468|13473.5|13468.7|13469.3|13464.4|363
1635123600000|2021-10-25 01:00:00|13470.9|13467.9|13474.7|13471.7|13477.1|13472.8|13470|13465.2|436
1635123900000|2021-10-25 01:05:00|13476.2|13470.2|13475.6|13472.6|13476.2|13473.1|13474|13470.2|163
1635124200000|2021-10-25 01:10:00|13475.5|13472.5|13475.6|13469.6|13477|13472.6|13472.6|13468.1|127
1635124500000|2021-10-25 01:15:00|13475.5|13469.5|13476.3|13473.3|13476.7|13473.7|13473.6|13469.2|194
1635124800000|2021-10-25 01:20:00|13475.9|13472.9|13473.8|13470.8|13476.5|13473.2|13472.6|13469.2|375
1635125100000|2021-10-25 01:25:00|13473.9|13470.9|13470|13467|13474.2|13471|13469.5|13466.5|288
1635125400000|2021-10-25 01:30:00|13469.9|13466.9|13472.1|13469.1|13475.9|13471.1|13469.4|13465.4|510
1635125700000|2021-10-25 01:35:00|13472.2|13469.2|13471|13468|13474.2|13470.4|13469.3|13465.7|341
1635126000000|2021-10-25 01:40:00|13470.9|13467.9|13474.1|13471.1|13475.9|13471.6|13470.9|13467.9|443
1635126300000|2021-10-25 01:45:00|13475.6|13469.6|13474.4|13471.4|13477.8|13473.3|13472.5|13469|326
1635126600000|2021-10-25 01:50:00|13474.3|13471.3|13474.6|13471.6|13479.6|13475.2|13473.5|13469.4|510
1635126900000|2021-10-25 01:55:00|13474.5|13471.5|13472.6|13469.6|13475.1|13472|13471.1|13468.1|344
1635127200000|2021-10-25 02:00:00|13472.5|13469.5|13468.5|13465.5|13473.3|13470.3|13467.8|13463.7|349
1635127500000|2021-10-25 02:05:00|13468.6|13465.6|13467.9|13464.9|13470.7|13466.2|13467.3|13464.3|172
1635127800000|2021-10-25 02:10:00|13468.2|13465.2|13466.1|13463.1|13469.1|13466.1|13465.9|13462.9|177
1635128100000|2021-10-25 02:15:00|13466|13463|13461.7|13458.7|13467.7|13464.5|13461.6|13457.9|204
1635128400000|2021-10-25 02:20:00|13461.8|13458.8|13461.6|13458.6|13463.5|13460.5|13461|13457.5|214
1635128700000|2021-10-25 02:25:00|13461.8|13458.8|13465.2|13462.2|13465.3|13462.3|13461.7|13458.7|203
1635129000000|2021-10-25 02:30:00|13465|13462|13463.9|13460.9|13466.3|13463.3|13462.9|13459.9|254
1635129300000|2021-10-25 02:35:00|13463.8|13460.8|13465.1|13462.1|13465.7|13462.7|13463.7|13460.7|163
1635129600000|2021-10-25 02:40:00|13465.4|13462.4|13465.3|13462.3|13466.3|13463.3|13463.5|13460.5|192
1635129900000|2021-10-25 02:45:00|13465.4|13462.4|13463.5|13460.5|13466.2|13462.4|13462.5|13459.5|227
1635130200000|2021-10-25 02:50:00|13463.3|13460.3|13463.1|13460.1|13464.9|13461.6|13462.4|13458.4|284
1635130500000|2021-10-25 02:55:00|13463.2|13460.2|13458.7|13455.7|13464.8|13461.2|13458.3|13455.3|294
1635130800000|2021-10-25 03:00:00|13458.6|13455.6|13455.9|13452.9|13459.4|13455.7|13454.6|13450.8|285
1635131100000|2021-10-25 03:05:00|13455.8|13452.8|13453.2|13450.2|13457.3|13453.8|13452.6|13448.8|344
1635131400000|2021-10-25 03:10:00|13453.1|13450.1|13450|13447|13453.2|13450.2|13449.7|13446|207
1635131700000|2021-10-25 03:15:00|13450.1|13447.1|13449.5|13443.5|13452|13448.3|13446.3|13441.6|374
1635132000000|2021-10-25 03:20:00|13449.6|13443.6|13443.7|13440.7|13450.3|13446.2|13443.4|13438.8|424
1635132300000|2021-10-25 03:25:00|13443.6|13440.6|13442.9|13439.9|13446.8|13442.3|13441.6|13436.8|254
1635132600000|2021-10-25 03:30:00|13442.5|13439.5|13442.8|13439.8|13444.8|13441.4|13440.7|13436.4|406
1635132900000|2021-10-25 03:35:00|13442.7|13439.7|13446.8|13443.8|13448.6|13445.1|13442.2|13438.5|303
1635133200000|2021-10-25 03:40:00|13446.9|13443.9|13449.1|13443.1|13450.2|13445.8|13445|13440.4|428
1635133500000|2021-10-25 03:45:00|13449.2|13443.2|13448.3|13442.3|13450.9|13446.4|13446.7|13442.3|215
1635133800000|2021-10-25 03:50:00|13448.2|13442.2|13447.7|13444.7|13448.2|13444.9|13446.4|13442.2|107
1635134100000|2021-10-25 03:55:00|13447.6|13444.6|13445.9|13442.9|13449.9|13445.3|13445.3|13441.3|256
1635134400000|2021-10-25 04:00:00|13446.2|13443.2|13445.8|13442.8|13448.8|13444.4|13443.7|13439.5|292
1635134700000|2021-10-25 04:05:00|13445.9|13442.9|13442.6|13439.6|13447.5|13443.2|13442.2|13438.6|228
1635135000000|2021-10-25 04:10:00|13442.7|13439.7|13444.3|13441.3|13444.5|13441.3|13441.8|13438.5|274
1635135300000|2021-10-25 04:15:00|13443.5|13440.5|13445.5|13442.5|13447.3|13443.2|13442.8|13439.8|305
1635135600000|2021-10-25 04:20:00|13445.6|13442.6|13444.9|13441.9|13446|13443|13443.5|13440|176
1635135900000|2021-10-25 04:25:00|13445|13442|13446|13443|13447.3|13443.3|13444.8|13441.3|171
1635136200000|2021-10-25 04:30:00|13446.1|13443.1|13450.5|13447.5|13452|13447.6|13445.9|13442.9|211
1635136500000|2021-10-25 04:35:00|13450.6|13447.6|13449.2|13446.2|13451|13448|13448.5|13445.5|143
1635136800000|2021-10-25 04:40:00|13448.6|13445.6|13449.2|13446.2|13450.1|13447.1|13448|13445|171
1635137100000|2021-10-25 04:45:00|13449.1|13446.1|13448.4|13445.4|13449.2|13446.2|13448|13445|157
1635137400000|2021-10-25 04:50:00|13448.3|13445.3|13448.3|13445.3|13448.6|13445.6|13447.2|13444.2|150
1635137700000|2021-10-25 04:55:00|13448.4|13445.4|13449.5|13443.5|13449.8|13445.6|13447.6|13443.5|121
1635138000000|2021-10-25 05:00:00|13448|13445|13448.9|13445.9|13449.6|13446.3|13447.3|13443.3|133
1635138300000|2021-10-25 05:05:00|13448.8|13445.8|13447.3|13444.3|13449.7|13446.7|13447.1|13444.1|134
1635138600000|2021-10-25 05:10:00|13447.4|13444.4|13448.2|13445.2|13448.4|13445.4|13447.1|13444.1|145
1635138900000|2021-10-25 05:15:00|13448.1|13445.1|13449.3|13446.3|13449.8|13446.8|13447.1|13444.1|152
1635139200000|2021-10-25 05:20:00|13449.2|13446.2|13446|13443|13449.6|13446.6|13445.5|13442.5|251
1635139500000|2021-10-25 05:25:00|13446.1|13443.1|13448.6|13445.6|13449.5|13446.5|13445.5|13442.5|156
1635139800000|2021-10-25 05:30:00|13448.7|13445.7|13449.3|13446.3|13450.3|13447.3|13447.7|13444.7|242
1635140100000|2021-10-25 05:35:00|13449.4|13446.4|13450.8|13447.8|13451.1|13448.1|13448.6|13445.6|173
1635140400000|2021-10-25 05:40:00|13450.9|13447.9|13449.2|13446.2|13451|13448|13448.7|13444.4|249
1635140700000|2021-10-25 05:45:00|13449.3|13446.3|13447.5|13444.5|13450|13447|13447.5|13444.5|207
1635141000000|2021-10-25 05:50:00|13447.7|13444.7|13446.7|13443.7|13448.1|13445.1|13446|13443|172
1635141300000|2021-10-25 05:55:00|13446.8|13443.8|13446.5|13443.5|13448.5|13444.6|13444.3|13441.3|317
1635141600000|2021-10-25 06:00:00|13446.6|13443.6|13445.6|13442.6|13448.7|13444.2|13444.1|13440.1|300
1635141900000|2021-10-25 06:05:00|13445.5|13442.5|13443.8|13440.8|13447.2|13443.1|13443.3|13439.6|261
1635142200000|2021-10-25 06:10:00|13443.7|13440.7|13445.4|13442.4|13447.8|13444.3|13443.6|13440.6|231
1635142500000|2021-10-25 06:15:00|13445.3|13442.3|13446.6|13443.6|13448.1|13445|13445.2|13441.6|271
1635142800000|2021-10-25 06:20:00|13446.7|13443.7|13448.6|13445.6|13450.3|13445.9|13446|13443|257
1635143100000|2021-10-25 06:25:00|13448.5|13445.5|13450.7|13447.7|13451.2|13448.2|13448|13444.4|307
1635143400000|2021-10-25 06:30:00|13450.6|13447.6|13450.4|13447.4|13451|13448|13448.3|13444.3|192
1635143700000|2021-10-25 06:35:00|13450.5|13447.5|13450.2|13447.2|13450.5|13447.5|13449.6|13446.6|113
1635144000000|2021-10-25 06:40:00|13450.1|13447.1|13451.3|13448.3|13451.5|13448.5|13450.1|13447.1|116
1635144300000|2021-10-25 06:45:00|13451.4|13448.4|13450.5|13447.5|13451.4|13448.4|13450.1|13447.1|137
1635144600000|2021-10-25 06:50:00|13450.6|13447.6|13452.4|13449.4|13453.5|13450.5|13450.5|13447.5|148
1635144900000|2021-10-25 06:55:00|13452.5|13449.5|13455.9|13452.9|13457.5|13453.6|13452.5|13449.5|212
1635145200000|2021-10-25 07:00:00|13455.7|13452.7|13455.1|13452.1|13457.4|13454|13454.3|13450|358
1635145500000|2021-10-25 07:05:00|13455.2|13452.2|13453.3|13450.3|13456.2|13452.5|13452|13447.9|295
1635145800000|2021-10-25 07:10:00|13453.2|13450.2|13454.6|13451.6|13455.3|13451.9|13452.5|13448.1|240
1635146100000|2021-10-25 07:15:00|13454.5|13451.5|13450.9|13447.9|13455.9|13451.6|13449.9|13446.2|321
1635146400000|2021-10-25 07:20:00|13451|13448|13452.4|13449.4|13453.9|13450|13450.3|13447.1|260
1635146700000|2021-10-25 07:25:00|13452.3|13449.3|13448.9|13445.9|13453.1|13450|13448.1|13444.5|349
1635147000000|2021-10-25 07:30:00|13449|13446|13445.9|13442.9|13449.8|13446.8|13445.3|13441.8|243
1635147300000|2021-10-25 07:35:00|13446.1|13443.1|13446.7|13443.7|13447|13444|13445.6|13442.6|145
1635147600000|2021-10-25 07:40:00|13446.8|13443.8|13445.6|13442.6|13447.6|13444.3|13445.5|13441.6|194
1635147900000|2021-10-25 07:45:00|13445.5|13442.5|13443.2|13440.2|13447.5|13443|13442.9|13438.5|208
1635148200000|2021-10-25 07:50:00|13443.3|13440.3|13442.8|13439.8|13445.9|13441.8|13442.4|13437.9|193
1635148500000|2021-10-25 07:55:00|13442.9|13439.9|13440.4|13437.4|13445.1|13441.1|13440.2|13436.1|184
1635148800000|2021-10-25 08:00:00|13440.6|13437.6|13441.9|13438.9|13443.3|13439.3|13439.4|13434.7|222
1635149100000|2021-10-25 08:05:00|13441.8|13438.8|13443.4|13437.4|13443.5|13440.1|13440.7|13436.6|229
1635149400000|2021-10-25 08:10:00|13443.5|13437.5|13442.9|13439.9|13444.3|13439.9|13440.6|13436.3|219
1635149700000|2021-10-25 08:15:00|13442.8|13439.8|13442.5|13439.5|13444.6|13440.1|13442|13437.6|184
1635150000000|2021-10-25 08:20:00|13442.6|13439.6|13443.1|13440.1|13445|13440.8|13441.9|13437.9|238
1635150300000|2021-10-25 08:25:00|13443.2|13440.2|13441.5|13438.5|13444.2|13440.2|13440.5|13436.6|242
1635150600000|2021-10-25 08:30:00|13441.4|13438.4|13442.7|13439.7|13444.3|13440|13440.9|13437.2|243
1635150900000|2021-10-25 08:35:00|13442.6|13439.6|13443.7|13440.7|13444.4|13441.2|13441.7|13438.3|225
1635151200000|2021-10-25 08:40:00|13443.6|13440.6|13446.2|13443.2|13447.7|13443.2|13441.9|13437.6|282
1635151500000|2021-10-25 08:45:00|13446.1|13443.1|13441.4|13438.4|13446.9|13443.2|13441.4|13437.4|290
1635151800000|2021-10-25 08:50:00|13441.5|13438.5|13442.2|13439.2|13444.4|13440.3|13441.5|13437.4|234
1635152100000|2021-10-25 08:55:00|13442.1|13439.1|13444.4|13441.4|13446|13441.5|13441.4|13437.2|161
1635152400000|2021-10-25 09:00:00|13444.3|13441.3|13445.4|13442.4|13448.4|13443.5|13443.6|13439.4|239
1635152700000|2021-10-25 09:05:00|13445.5|13442.5|13446.3|13443.3|13448.7|13444.3|13445.3|13441.1|237
1635153000000|2021-10-25 09:10:00|13446.4|13443.4|13449.8|13446.8|13451.6|13447.1|13446.4|13441.9|215
1635153300000|2021-10-25 09:15:00|13449.7|13446.7|13453.5|13450.5|13454.9|13450.5|13449.5|13445.2|323
1635153600000|2021-10-25 09:20:00|13453.4|13450.4|13460.2|13454.2|13460.9|13456.3|13453.3|13449|294
1635153900000|2021-10-25 09:25:00|13458.7|13455.7|13459.9|13456.9|13461.8|13457.5|13458.1|13453.8|334
1635154200000|2021-10-25 09:30:00|13460|13457|13465.4|13459.4|13465.8|13460.5|13459.9|13455.4|230
1635154500000|2021-10-25 09:35:00|13465.3|13459.3|13469|13463|13469.3|13464.8|13463.3|13458.8|246
1635154800000|2021-10-25 09:40:00|13469.1|13463.1|13467.2|13464.2|13470.1|13465.6|13466.9|13462.5|215
1635155100000|2021-10-25 09:45:00|13467.3|13464.3|13478.1|13472.1|13478.3|13473.8|13467.1|13462.7|234
1635155400000|2021-10-25 09:50:00|13478.2|13472.2|13476.9|13473.9|13478.5|13474.2|13475.6|13470.9|168
1635155700000|2021-10-25 09:55:00|13476.8|13473.8|13478.8|13475.8|13480.5|13475.9|13476.8|13472.4|117
1635156000000|2021-10-25 10:00:00|13478.2|13475.2|13473.4|13467.4|13479.5|13475.2|13471.1|13466.6|290
1635156300000|2021-10-25 10:05:00|13473.5|13467.5|13468.8|13465.8|13473.7|13469|13468.7|13464.4|278
1635156600000|2021-10-25 10:10:00|13468.9|13465.9|13468|13465|13470.4|13465.9|13467.5|13463.4|190
1635156900000|2021-10-25 10:15:00|13468.1|13465.1|13469.6|13466.6|13471.3|13466.6|13467.8|13463.5|144
1635157200000|2021-10-25 10:20:00|13469.3|13466.3|13468.5|13465.5|13470.8|13466.6|13468.2|13464.1|152
1635157500000|2021-10-25 10:25:00|13468.6|13465.6|13466.3|13463.3|13470.1|13466|13466|13461.7|212
1635157800000|2021-10-25 10:30:00|13466.4|13463.4|13467.5|13464.5|13467.5|13464.5|13465.5|13462.5|149
1635158100000|2021-10-25 10:35:00|13467.4|13464.4|13465.1|13462.1|13467.5|13464.5|13464.8|13460.9|187
1635158400000|2021-10-25 10:40:00|13465.2|13462.2|13464.5|13461.5|13466.4|13462.2|13463.2|13458.7|160
1635158700000|2021-10-25 10:45:00|13466|13460|13461.3|13458.3|13466.2|13462.3|13461.1|13457.3|203
1635159000000|2021-10-25 10:50:00|13461.4|13458.4|13460.6|13457.6|13463.1|13460.1|13460.1|13455.7|225
1635159300000|2021-10-25 10:55:00|13460.7|13457.7|13462.6|13459.6|13462.8|13459.8|13459.6|13456.6|190
1635159600000|2021-10-25 11:00:00|13462.7|13459.7|13461.1|13458.1|13463.1|13460.1|13461|13458|185
1635159900000|2021-10-25 11:05:00|13461|13458|13461.9|13458.9|13462.2|13459.2|13461|13458|118
1635160200000|2021-10-25 11:10:00|13461.8|13458.8|13460.3|13457.3|13462.2|13459.2|13459.5|13456.5|140
1635160500000|2021-10-25 11:15:00|13460.2|13457.2|13459.3|13456.3|13460.9|13457.9|13459.1|13456.1|133
1635160800000|2021-10-25 11:20:00|13459.4|13456.4|13459.7|13456.7|13459.8|13456.8|13457.9|13454.9|121
1635161100000|2021-10-25 11:25:00|13459.8|13456.8|13459.4|13456.4|13462.1|13457.7|13459.1|13455.3|119
1635161400000|2021-10-25 11:30:00|13460.8|13454.8|13463.1|13460.1|13464.7|13460.3|13458.9|13454.4|149
1635161700000|2021-10-25 11:35:00|13463|13460|13464.7|13461.7|13466.4|13462.3|13461.9|13458.4|209
1635162000000|2021-10-25 11:40:00|13464.8|13461.8|13470.8|13467.8|13472.3|13467.9|13464.7|13460.2|272
1635162300000|2021-10-25 11:45:00|13470.7|13467.7|13472.7|13469.7|13472.9|13469.9|13470.1|13466.1|138
1635162600000|2021-10-25 11:50:00|13472.8|13469.8|13471.1|13468.1|13472.8|13469.8|13471|13468|98
1635162900000|2021-10-25 11:55:00|13473|13467|13472.3|13466.3|13473|13469.1|13470.1|13465|218
1635163200000|2021-10-25 12:00:00|13470.3|13467.3|13472.8|13466.8|13474.5|13469.6|13469.7|13465.3|332
1635163500000|2021-10-25 12:05:00|13472.7|13466.7|13475.6|13469.6|13475.6|13470.1|13470.9|13466.6|190
1635163800000|2021-10-25 12:10:00|13475.7|13469.7|13475.4|13472.4|13478.4|13473.5|13474.2|13469.7|169
1635164100000|2021-10-25 12:15:00|13475.5|13472.5|13475.9|13469.9|13477.3|13473.3|13473.7|13469.2|287
1635164400000|2021-10-25 12:20:00|13476.1|13470.1|13476.2|13470.2|13476.8|13471.9|13474.1|13468.8|259
1635164700000|2021-10-25 12:25:00|13476.1|13470.1|13476.3|13470.3|13476.9|13472.5|13474.4|13469.8|192
1635165000000|2021-10-25 12:30:00|13476.2|13470.2|13476.6|13473.6|13478.5|13473.7|13475.6|13469.6|265
1635165300000|2021-10-25 12:35:00|13478.2|13472.2|13481.1|13475.1|13482.4|13477.3|13476.8|13472.2|302
1635165600000|2021-10-25 12:40:00|13481.3|13475.3|13481.2|13478.2|13482.8|13478.3|13479.3|13474.8|243
1635165900000|2021-10-25 12:45:00|13481.1|13478.1|13484.3|13481.3|13485.9|13481.6|13480.5|13476.8|207
1635166200000|2021-10-25 12:50:00|13484.4|13481.4|13482.9|13479.9|13485.5|13481.4|13482.2|13478|161
1635166500000|2021-10-25 12:55:00|13482.8|13479.8|13483.1|13480.1|13485.4|13481.3|13481.4|13476.9|251
1635166800000|2021-10-25 13:00:00|13483.2|13480.2|13483|13477|13484.3|13481.3|13481|13476.8|241
1635167100000|2021-10-25 13:05:00|13483.1|13477.1|13479|13473|13483.1|13478.7|13477.1|13472.7|308
1635167400000|2021-10-25 13:10:00|13479.1|13473.1|13471.4|13468.4|13479.1|13474.4|13471|13466.5|229
1635167700000|2021-10-25 13:15:00|13471.5|13468.5|13468.7|13465.7|13472.2|13468.7|13467.9|13464.4|235
1635168000000|2021-10-25 13:20:00|13468.6|13465.6|13469.4|13466.4|13470.8|13466.6|13467.5|13463.1|236
1635168300000|2021-10-25 13:25:00|13469.3|13466.3|13466.2|13463.2|13469.5|13466.5|13465.9|13461.6|235
1635168600000|2021-10-25 13:30:00|13466.3|13463.3|13466.9|13460.9|13468.7|13463.8|13463.9|13459.5|316
1635168900000|2021-10-25 13:35:00|13467|13461|13469.6|13463.6|13469.6|13465.1|13464.4|13459.8|264
1635169200000|2021-10-25 13:40:00|13469.7|13463.7|13469.3|13466.3|13472.7|13467.6|13468.1|13463.7|276
1635169500000|2021-10-25 13:45:00|13469.2|13466.2|13472.5|13466.5|13475.2|13470.5|13469.1|13465|285
1635169800000|2021-10-25 13:50:00|13472.6|13466.6|13469.4|13466.4|13473.5|13469.2|13469.3|13465.5|258
1635170100000|2021-10-25 13:55:00|13469.5|13466.5|13469|13463|13471.5|13467.2|13466.6|13462.1|276
1635170400000|2021-10-25 14:00:00|13469.1|13463.1|13469.7|13463.7|13472.1|13467.2|13467.5|13462.9|425
1635170700000|2021-10-25 14:05:00|13469.8|13463.8|13471.9|13465.9|13473.3|13467.3|13467.2|13462.6|278
1635171000000|2021-10-25 14:10:00|13472|13466|13473.8|13467.8|13473.8|13469.2|13470.1|13465.5|224
1635171300000|2021-10-25 14:15:00|13473.7|13467.7|13473|13467|13473.7|13468.9|13470.1|13465.5|189
1635171600000|2021-10-25 14:20:00|13472.9|13466.9|13472|13469|13473.7|13469.3|13470.7|13466.3|210
1635171900000|2021-10-25 14:25:00|13472.1|13469.1|13471.6|13468.6|13473.7|13469.3|13470.9|13466.6|139
1635172200000|2021-10-25 14:30:00|13471.7|13468.7|13471.3|13468.3|13473.6|13469.4|13470.5|13465.9|224
1635172500000|2021-10-25 14:35:00|13471.4|13468.4|13471.4|13468.4|13473.8|13469.5|13471|13466.8|212
1635172800000|2021-10-25 14:40:00|13473.2|13467.2|13475.4|13469.4|13475.5|13471|13471.3|13467.2|160
1635173100000|2021-10-25 14:45:00|13475.3|13469.3|13473.4|13470.4|13475.5|13471.2|13473|13468.3|261
1635173400000|2021-10-25 14:50:00|13473.3|13470.3|13473.1|13470.1|13475.3|13471.1|13472|13467.6|244
1635173700000|2021-10-25 14:55:00|13473|13470|13474.4|13468.4|13475.6|13471.2|13472.9|13468.2|215
1635174000000|2021-10-25 15:00:00|13474.5|13468.5|13476|13470|13476.4|13471.8|13472.9|13468.3|140
1635174300000|2021-10-25 15:05:00|13476.1|13470.1|13473.6|13470.6|13476.4|13472|13473.5|13469.5|124
1635174600000|2021-10-25 15:10:00|13473.7|13470.7|13474.2|13468.2|13475.6|13471.1|13472.6|13468.2|157
1635174900000|2021-10-25 15:15:00|13474.3|13468.3|13470.9|13467.9|13474.3|13469.6|13470.8|13466.3|127
1635175200000|2021-10-25 15:20:00|13471|13468|13472.7|13466.7|13473.4|13468.7|13470.9|13466.4|131
1635175500000|2021-10-25 15:25:00|13472.8|13466.8|13472.7|13466.7|13473|13468.6|13471.1|13466.4|127
1635175800000|2021-10-25 15:30:00|13472.6|13466.6|13472.2|13469.2|13473.8|13469.3|13471|13466.6|142
1635176100000|2021-10-25 15:35:00|13472|13469|13471.6|13468.6|13473.6|13469.3|13471.5|13467|99
1635176400000|2021-10-25 15:40:00|13471.5|13468.5|13471.4|13468.4|13473.1|13468.7|13471.1|13466.7|96
1635176700000|2021-10-25 15:45:00|13471.3|13468.3|13470.2|13467.2|13472.7|13468.5|13469.2|13465.6|136
1635177000000|2021-10-25 15:50:00|13470.1|13467.1|13470.6|13467.6|13472.2|13467.7|13469.5|13465.1|149
1635177300000|2021-10-25 15:55:00|13470.5|13467.5|13470.8|13467.8|13472.4|13468.1|13469.3|13464.8|157
1635177600000|2021-10-25 16:00:00|13470.7|13467.7|13476.9|13470.9|13477.1|13472.2|13470.7|13466.8|280
1635177900000|2021-10-25 16:05:00|13476.8|13470.8|13475.4|13469.4|13476.9|13472|13473.4|13468.9|298
1635178200000|2021-10-25 16:10:00|13475.5|13469.5|13475.2|13472.2|13477|13472.6|13473.2|13468.6|225
1635178500000|2021-10-25 16:15:00|13475.3|13472.3|13473.7|13470.7|13476.3|13472.3|13473.5|13469.1|113
1635178800000|2021-10-25 16:20:00|13473.8|13470.8|13473.7|13470.7|13475.5|13471.2|13473.3|13469|122
1635179100000|2021-10-25 16:25:00|13473.8|13470.8|13474.8|13471.8|13474.8|13471.8|13473.6|13470.6|112
1635179400000|2021-10-25 16:30:00|13474.9|13471.9|13473.5|13470.5|13477|13472.5|13473.4|13469.2|183
1635179700000|2021-10-25 16:35:00|13473.6|13470.6|13474.9|13468.9|13476.1|13471.6|13473.3|13468.4|182
1635180000000|2021-10-25 16:40:00|13474.8|13468.8|13474.9|13471.9|13477|13472.4|13473.1|13468.6|195
1635180300000|2021-10-25 16:45:00|13475|13472|13478.2|13472.2|13478.2|13474|13475|13470.2|159
1635180600000|2021-10-25 16:50:00|13478.1|13472.1|13478.9|13472.9|13479.2|13474.3|13476.4|13471.8|156
1635180900000|2021-10-25 16:55:00|13479|13473|13477|13474|13479.2|13474.8|13476.5|13472.3|207
1635181200000|2021-10-25 17:00:00|13476.9|13473.9|13474.6|13471.6|13477.3|13473.9|13474.4|13470.6|185
1635181500000|2021-10-25 17:05:00|13474.5|13471.5|13475.7|13469.7|13476.3|13471.9|13473.7|13469.5|163
1635181800000|2021-10-25 17:10:00|13475.8|13469.8|13473.8|13470.8|13475.8|13471.4|13473.4|13469.3|150
1635182100000|2021-10-25 17:15:00|13473.6|13470.6|13473|13470|13474.1|13471.1|13472.9|13469.9|98
1635182400000|2021-10-25 17:20:00|13473.1|13470.1|13473|13470|13474.8|13470.6|13472.5|13468.1|108
1635182700000|2021-10-25 17:25:00|13473.1|13470.1|13472.9|13469.9|13474.5|13470.3|13472.6|13468.2|101
1635183000000|2021-10-25 17:30:00|13473|13470|13472|13469|13474.4|13470|13471.7|13467.3|101
1635183300000|2021-10-25 17:35:00|13472.1|13469.1|13471.8|13468.8|13472.1|13469.1|13471.5|13468.5|94
1635183600000|2021-10-25 17:40:00|13471.9|13468.9|13472|13469|13473.6|13469.2|13471.8|13467.5|97
1635183900000|2021-10-25 17:45:00|13472.1|13469.1|13471.8|13468.8|13473.3|13469.4|13471.7|13467.2|97
1635184200000|2021-10-25 17:50:00|13471.9|13468.9|13471.8|13468.8|13473.1|13469.1|13471.1|13466.9|96
1635184500000|2021-10-25 17:55:00|13471.9|13468.9|13472.4|13469.4|13472.5|13469.5|13471.7|13468.7|110
1635184800000|2021-10-25 18:00:00|13472.3|13469.3|13471.7|13468.7|13473.7|13469.5|13471.7|13467.2|125
1635185100000|2021-10-25 18:05:00|13471.8|13468.8|13470.3|13467.3|13472.3|13468.8|13469.8|13466|167
1635185400000|2021-10-25 18:10:00|13470.2|13467.2|13469.9|13466.9|13471.7|13467.4|13469.5|13465|133
1635185700000|2021-10-25 18:15:00|13469.8|13466.8|13468.7|13465.7|13471.3|13467.1|13468.6|13464.1|110
1635186000000|2021-10-25 18:20:00|13468.8|13465.8|13467.9|13464.9|13470.2|13465.8|13467.8|13464.2|76
1635186300000|2021-10-25 18:25:00|13467.7|13464.7|13467.8|13464.8|13468|13465|13467.6|13464.6|62
1635186600000|2021-10-25 18:30:00|13467.7|13464.7|13467.9|13464.9|13469.6|13465.1|13467.6|13463.5|90
1635186900000|2021-10-25 18:35:00|13468|13465|13469.2|13466.2|13469.4|13466.4|13467.9|13464.9|100
1635187200000|2021-10-25 18:40:00|13469.3|13466.3|13469.4|13466.4|13469.5|13466.5|13468.8|13465.8|43
1635187500000|2021-10-25 18:45:00|13469.5|13466.5|13470.3|13467.3|13470.6|13467.6|13469.4|13466.4|88
1635187800000|2021-10-25 18:50:00|13470.4|13467.4|13472.2|13466.2|13472.4|13468|13470|13465.4|111
1635188100000|2021-10-25 18:55:00|13472.3|13466.3|13471.7|13468.7|13473.4|13468.9|13470.3|13465.9|158
1635188400000|2021-10-25 19:00:00|13471.6|13468.6|13471.7|13468.7|13473.4|13468.8|13471.6|13467|79
1635188700000|2021-10-25 19:05:00|13473.2|13467.2|13473.3|13467.3|13473.5|13468.9|13471.6|13467.1|98
1635189000000|2021-10-25 19:10:00|13471.9|13468.9|13473.8|13467.8|13474.1|13469.5|13471.6|13467.2|97
1635189300000|2021-10-25 19:15:00|13473.9|13467.9|13473.8|13467.8|13474.1|13469.4|13472|13467.5|115
1635189600000|2021-10-25 19:20:00|13473.7|13467.7|13476.9|13470.9|13477.9|13472|13473.5|13467.7|175
1635189900000|2021-10-25 19:25:00|13476.8|13470.8|13475.4|13472.4|13476.9|13472.4|13475.3|13470.5|155
1635190200000|2021-10-25 19:30:00|13476.9|13470.9|13475.6|13472.6|13477.3|13472.7|13475.3|13470.8|86
1635190500000|2021-10-25 19:35:00|13475.5|13472.5|13477.4|13471.4|13477.6|13473.2|13475.5|13471.1|65
1635190800000|2021-10-25 19:40:00|13477.5|13471.5|13477.4|13471.4|13478|13473.1|13475.8|13471.3|99
1635191100000|2021-10-25 19:45:00|13475.9|13472.9|13476|13473|13477.9|13473.1|13475.6|13471.2|120
1635191400000|2021-10-25 19:50:00|13476.1|13473.1|13477.3|13471.3|13477.9|13473.2|13475.7|13471.3|114
1635191700000|2021-10-25 19:55:00|13477.4|13471.4|13476.6|13470.6|13477.9|13473|13475.6|13470.5|160
1635192000000|2021-10-25 20:00:00|13476.5|13470.5|13476.7|13470.7|13477|13471|13476.4|13470.4|76
1635192300000|2021-10-25 20:05:00|13476.5|13470.5|13476.8|13470.8|13477.1|13471.1|13476.5|13470.5|55
1635192600000|2021-10-25 20:10:00|13476.7|13470.7|13474.7|13468.7|13476.8|13470.8|13473.2|13467.2|112
1635192900000|2021-10-25 20:15:00|13474.6|13468.6|13475.3|13469.3|13475.4|13469.4|13474.5|13468.5|120
1635193200000|2021-10-25 20:20:00|13475.1|13469.1|13475.4|13469.4|13475.7|13469.7|13475|13469|141
1635193500000|2021-10-25 20:25:00|13475.5|13469.5|13474.7|13468.7|13475.6|13469.6|13474.2|13468.2|123
1635193800000|2021-10-25 20:30:00|13474.3|13468.3|13474.4|13468.4|13474.9|13468.9|13474.1|13468.1|230
1635194100000|2021-10-25 20:35:00|13474.5|13468.5|13474.3|13468.3|13474.6|13468.6|13474.1|13468.1|90
1635194400000|2021-10-25 20:40:00|13474.2|13468.2|13474.3|13468.3|13474.7|13468.7|13473.9|13467.9|88
1635194700000|2021-10-25 20:45:00|13474.4|13468.4|13474.9|13468.9|13475.1|13469.1|13474.3|13468.3|84
1635195000000|2021-10-25 20:50:00|13474.8|13468.8|13474.9|13468.9|13475.3|13469.3|13474.4|13468.4|65
1635195300000|2021-10-25 20:55:00|13475|13469|13478.6|13463.6|13479.5|13471.7|13473.7|13458.7|311
1635195600000|2021-10-25 21:00:00|13478|13463|13478.6|13463.6|13478.8|13463.8|13477.8|13462.8|31
1635195900000|2021-10-25 21:05:00|13479.1|13464.1|13478.4|13463.4|13479.4|13464.4|13477.5|13462.5|69
1635196200000|2021-10-25 21:10:00|13478|13463|13478.4|13463.4|13480.7|13465.7|13476.1|13461.1|144
1635196500000|2021-10-25 21:15:00|13478.3|13463.3|13478.1|13463.1|13482.8|13467.8|13477.6|13462.6|100
1635196800000|2021-10-25 21:20:00|13478.2|13463.2|13479.2|13464.2|13481.4|13466.4|13477.4|13462.4|104
1635197100000|2021-10-25 21:25:00|13479.4|13464.4|13479.9|13464.9|13482.5|13467.5|13478|13463|76
1635197400000|2021-10-25 21:30:00|13479|13464|13479.4|13464.4|13481.5|13466.5|13478.1|13463.1|156
1635197700000|2021-10-25 21:35:00|13478.9|13463.9|13478.8|13463.8|13480.3|13466.4|13478.2|13463.2|224
1635198000000|2021-10-25 21:40:00|13478.9|13463.9|13479.6|13464.6|13480.6|13465.7|13478.2|13463.2|238
1635198300000|2021-10-25 21:45:00|13480.1|13465.8|13479.7|13464.7|13481.4|13469|13479.1|13464.1|240
1635198600000|2021-10-25 21:50:00|13480.4|13465.4|13480.8|13465.8|13481.9|13470.3|13478.5|13463.5|316
1635198900000|2021-10-25 21:55:00|13481|13466|13481|13466|13482.4|13470.7|13479|13464.5|435
1635199200000|2021-10-25 22:00:00|13480.8|13465.8|13479.7|13470.1|13481.9|13470.5|13478.9|13464.1|403
1635199500000|2021-10-25 22:05:00|13480.3|13469.8|13479.2|13469.6|13482.1|13470.6|13477.7|13467.8|171
1635199800000|2021-10-25 22:10:00|13479.1|13469.3|13478.4|13470.6|13480.1|13471.4|13476.7|13467|214
1635200100000|2021-10-25 22:15:00|13478.8|13469|13476.7|13470.7|13482.4|13472.9|13475.9|13468.7|215
1635200400000|2021-10-25 22:20:00|13476.8|13470.8|13476.6|13470.6|13476.9|13470.9|13475.3|13469.3|90
1635200700000|2021-10-25 22:25:00|13476.7|13470.4|13477|13471|13479|13471.6|13475.5|13469.2|111
1635201000000|2021-10-25 22:30:00|13476.9|13470.9|13476.6|13470.6|13478.7|13471.8|13476|13469.2|121
1635201300000|2021-10-25 22:35:00|13477|13470.1|13476.6|13470.6|13477.9|13471.6|13475.8|13469.4|91
1635201600000|2021-10-25 22:40:00|13476.4|13470.4|13476.8|13470.8|13477.3|13471.3|13475.4|13469.4|68
1635201900000|2021-10-25 22:45:00|13476.6|13470.5|13476.6|13470.6|13477.1|13471.1|13476.6|13470.5|52
1635202200000|2021-10-25 22:50:00|13477|13471|13476.9|13470.9|13477.4|13471.3|13476.4|13469.8|78
1635202500000|2021-10-25 22:55:00|13476.8|13470.8|13478.9|13472.9|13479.3|13473.2|13475.6|13470.6|87
1635202800000|2021-10-25 23:00:00|13478.8|13472.8|13480.4|13474.4|13480.7|13474.7|13478.7|13472.7|102
1635203100000|2021-10-25 23:05:00|13480.7|13474.7|13480.6|13474.6|13480.8|13476.1|13479|13473.3|111
1635203400000|2021-10-25 23:10:00|13480.5|13474.5|13481|13475|13481|13476.1|13478.9|13474.2|64
1635203700000|2021-10-25 23:15:00|13481.2|13475.2|13480.1|13474.1|13481.3|13476.6|13478.4|13473.9|75
1635204000000|2021-10-25 23:20:00|13480|13474|13478.5|13472.5|13480.3|13475.4|13477|13472|75
1635204300000|2021-10-25 23:25:00|13478.3|13472.3|13478.6|13472.6|13478.6|13474.2|13476.9|13472.3|64
1635204600000|2021-10-25 23:30:00|13477.1|13474.1|13477.8|13471.8|13478.6|13474.1|13476.3|13471.7|71
1635204900000|2021-10-25 23:35:00|13477.9|13471.9|13476.3|13470.3|13477.9|13473.5|13475|13470.2|62
1635205200000|2021-10-25 23:40:00|13474.7|13471.7|13475.9|13469.9|13476.4|13471.7|13474.7|13469.8|70
1635205500000|2021-10-25 23:45:00|13475.8|13469.8|13474.6|13471.6|13476.4|13471.7|13474.1|13469.5|90
1635205800000|2021-10-25 23:50:00|13476.1|13470.1|13475.7|13469.7|13476.3|13471.7|13473.3|13468.8|90
1635206100000|2021-10-25 23:55:00|13475.6|13469.6|13475.3|13469.3|13475.7|13471.3|13473.5|13469.3|92
1635206400000|2021-10-26 00:00:00|13475|13469|13476.1|13473.1|13478.2|13473.3|13472.6|13466.7|250
1635206700000|2021-10-26 00:05:00|13476.2|13473.2|13474|13471|13477.5|13473.3|13473.7|13469.6|220
1635207000000|2021-10-26 00:10:00|13475.4|13469.4|13475.6|13472.6|13477.3|13472.9|13474|13469.4|103
1635207300000|2021-10-26 00:15:00|13475.7|13472.7|13475.9|13472.9|13477.4|13473.1|13474.4|13470.5|80
1635207600000|2021-10-26 00:20:00|13475.8|13472.8|13475.8|13472.8|13478.6|13474.2|13475.5|13471.2|113
1635207900000|2021-10-26 00:25:00|13475.9|13472.9|13476.9|13473.9|13478.8|13474.2|13475.8|13472|87
1635208200000|2021-10-26 00:30:00|13477|13474|13477.8|13474.8|13479.3|13474.9|13476.9|13473|79
1635208500000|2021-10-26 00:35:00|13477.7|13474.7|13476.4|13470.4|13478.8|13474.7|13475.3|13470.3|143
1635208800000|2021-10-26 00:40:00|13474.7|13471.7|13474.2|13471.2|13475.1|13472.1|13473.8|13470.8|118
1635209100000|2021-10-26 00:45:00|13474.3|13471.3|13473|13470|13474.9|13471.9|13472.9|13469.9|109
1635209400000|2021-10-26 00:50:00|13472.9|13469.9|13474.1|13471.1|13475.4|13471.1|13472.5|13468.9|124
1635209700000|2021-10-26 00:55:00|13474.2|13471.2|13472.8|13469.8|13474.6|13471.2|13471.8|13467.6|175
1635210000000|2021-10-26 01:00:00|13472.7|13469.7|13470.6|13467.6|13474.2|13470|13470.6|13467.6|143
1635210300000|2021-10-26 01:05:00|13470.7|13467.7|13468.2|13465.2|13470.9|13467.7|13467.9|13463.8|189
1635210600000|2021-10-26 01:10:00|13468.1|13465.1|13461.5|13458.5|13469.3|13465.1|13461.4|13457|244
1635210900000|2021-10-26 01:15:00|13461.6|13458.6|13460.4|13454.4|13463.7|13458.9|13457.3|13452.8|252
1635211200000|2021-10-26 01:20:00|13458.9|13455.9|13460.6|13454.6|13461.6|13456.9|13457|13453|193
1635211500000|2021-10-26 01:25:00|13460.7|13454.7|13459|13456|13461.7|13457.5|13457.5|13454.5|206
1635211800000|2021-10-26 01:30:00|13459.1|13456.1|13462.9|13459.9|13464.2|13461.2|13459|13454.7|244
1635212100000|2021-10-26 01:35:00|13463|13460|13463.4|13460.4|13466.3|13461.9|13461.7|13458.7|173
1635212400000|2021-10-26 01:40:00|13463.2|13460.2|13468.9|13465.9|13471|13466.5|13463.1|13460.1|226
1635212700000|2021-10-26 01:45:00|13468.8|13465.8|13467.9|13461.9|13470|13466.2|13466.7|13461.4|174
1635213000000|2021-10-26 01:50:00|13467.8|13461.8|13464|13461|13469.4|13465|13462.2|13459|162
1635213300000|2021-10-26 01:55:00|13464.1|13461.1|13467.6|13461.6|13467.6|13463.4|13463.5|13458.7|181
1635213600000|2021-10-26 02:00:00|13467.5|13461.5|13467.1|13461.1|13468.7|13464.3|13465.6|13461|213
1635213900000|2021-10-26 02:05:00|13467|13461|13465.4|13462.4|13467.2|13463.1|13464.9|13460.4|129
1635214200000|2021-10-26 02:10:00|13465.3|13462.3|13462.5|13459.5|13467|13463|13462.5|13458.3|181
1635214500000|2021-10-26 02:15:00|13462.4|13459.4|13466.1|13460.1|13467.1|13462.6|13461.9|13457.8|110
1635214800000|2021-10-26 02:20:00|13466|13460|13468.6|13465.6|13470.7|13466.2|13465.5|13460|185
1635215100000|2021-10-26 02:25:00|13468.7|13465.7|13468.9|13465.9|13470.4|13466|13468.2|13463.7|131
1635215400000|2021-10-26 02:30:00|13469|13466|13469.9|13466.9|13470.3|13467.3|13468.7|13465.7|134
1635215700000|2021-10-26 02:35:00|13470|13467|13472.2|13469.2|13473.9|13469.5|13469|13464.8|165
1635216000000|2021-10-26 02:40:00|13472.1|13469.1|13470.5|13467.5|13473.8|13470|13470|13465.8|194
1635216300000|2021-10-26 02:45:00|13470.6|13467.6|13474.6|13471.6|13476|13471.7|13470.4|13466.2|219
1635216600000|2021-10-26 02:50:00|13474.5|13471.5|13472.4|13469.4|13478.1|13473.5|13471.9|13468.9|177
1635216900000|2021-10-26 02:55:00|13472.3|13469.3|13468.9|13465.9|13472.5|13469.5|13468.7|13464.3|200
1635217200000|2021-10-26 03:00:00|13468.8|13465.8|13473.2|13470.2|13474.8|13470.4|13468.5|13464.5|158
1635217500000|2021-10-26 03:05:00|13473.1|13470.1|13475|13472|13476.4|13472.4|13472.6|13468.1|150
1635217800000|2021-10-26 03:10:00|13475.1|13472.1|13476.5|13473.5|13478.3|13473.7|13474.3|13470.1|165
1635218100000|2021-10-26 03:15:00|13476.9|13473.9|13476.9|13473.9|13478.6|13474.2|13476.1|13472|155
1635218400000|2021-10-26 03:20:00|13476.8|13473.8|13478.6|13475.6|13480.5|13476.1|13476.2|13472.5|128
1635218700000|2021-10-26 03:25:00|13478.5|13475.5|13477|13474|13478.5|13475.5|13477|13474|89
1635219000000|2021-10-26 03:30:00|13477.1|13474.1|13474.8|13471.8|13477.1|13474.1|13474|13469.6|128
1635219300000|2021-10-26 03:35:00|13474.9|13471.9|13473.5|13467.5|13476.3|13472|13472.2|13467.5|118
1635219600000|2021-10-26 03:40:00|13473.6|13467.6|13471.1|13468.1|13473.7|13469.2|13470.9|13467.2|68
1635219900000|2021-10-26 03:45:00|13471|13468|13470.6|13467.6|13472.6|13469.3|13470.1|13466.2|142
1635220200000|2021-10-26 03:50:00|13470.7|13467.7|13469.2|13466.2|13471.4|13467.7|13468.9|13464.7|124
1635220500000|2021-10-26 03:55:00|13469.4|13466.4|13469.9|13466.9|13470.2|13467.2|13469.3|13466.3|102
1635220800000|2021-10-26 04:00:00|13470|13467|13469.7|13466.7|13471.6|13467.1|13469.3|13465.4|98
1635221100000|2021-10-26 04:05:00|13469.6|13466.6|13469.4|13466.4|13471.3|13466.9|13469.2|13464.9|97
1635221400000|2021-10-26 04:10:00|13469.3|13466.3|13469.9|13466.9|13471.6|13467.2|13469.1|13465.1|92
1635221700000|2021-10-26 04:15:00|13469.8|13466.8|13469.2|13466.2|13471.1|13466.9|13468.9|13464.6|87
1635222000000|2021-10-26 04:20:00|13469.1|13466.1|13470.5|13467.5|13471.6|13467.9|13469|13464.7|95
1635222300000|2021-10-26 04:25:00|13470.4|13467.4|13469.8|13466.8|13472.2|13468.4|13469.1|13465|92
1635222600000|2021-10-26 04:30:00|13469.7|13466.7|13470.5|13467.5|13472.5|13468.2|13469.7|13465.4|141
1635222900000|2021-10-26 04:35:00|13470.6|13467.6|13470.8|13467.8|13472.5|13468|13470.5|13466.1|94
1635223200000|2021-10-26 04:40:00|13470.9|13467.9|13470.8|13467.8|13472|13468|13470|13466|93
1635223500000|2021-10-26 04:45:00|13470.9|13467.9|13470.4|13467.4|13472.4|13468.1|13470.1|13466.4|69
1635223800000|2021-10-26 04:50:00|13470.3|13467.3|13470.7|13467.7|13471.7|13468|13469.6|13465.3|113
1635224100000|2021-10-26 04:55:00|13470.8|13467.8|13470.3|13464.3|13472.1|13468|13468.8|13464.3|118
1635224400000|2021-10-26 05:00:00|13470.4|13464.4|13468|13465|13470.6|13466.2|13466.9|13463.4|150
1635224700000|2021-10-26 05:05:00|13468.7|13465.7|13470|13467|13470.6|13467|13468.6|13464.5|84
1635225000000|2021-10-26 05:10:00|13469.9|13466.9|13468.8|13465.8|13470.5|13467.5|13468.5|13465.5|72
1635225300000|2021-10-26 05:15:00|13468.9|13465.9|13469.1|13466.1|13469.3|13466.3|13467.5|13464.5|78
1635225600000|2021-10-26 05:20:00|13469|13466|13469.4|13466.4|13469.8|13466.8|13468.6|13465.6|121
1635225900000|2021-10-26 05:25:00|13469.5|13466.5|13469.5|13466.5|13469.5|13466.5|13468.1|13465.1|133
1635226200000|2021-10-26 05:30:00|13469.6|13466.6|13470.1|13467.1|13470.2|13467.2|13469|13466|122
1635226500000|2021-10-26 05:35:00|13470|13467|13471.3|13468.3|13471.4|13468.4|13470|13467|77
1635226800000|2021-10-26 05:40:00|13471.4|13468.4|13470.1|13467.1|13471.4|13468.4|13469.9|13466.9|97
1635227100000|2021-10-26 05:45:00|13470|13467|13469.3|13466.3|13470.2|13467.2|13469.2|13466.2|87
1635227400000|2021-10-26 05:50:00|13469.2|13466.2|13468.1|13465.1|13469.6|13466.4|13467.5|13463.3|147
1635227700000|2021-10-26 05:55:00|13468.2|13465.2|13470.4|13467.4|13470.5|13467.5|13467.7|13464.3|166
1635228000000|2021-10-26 06:00:00|13470.1|13467.1|13468.5|13465.5|13471.9|13467.5|13468.5|13464.3|198
1635228300000|2021-10-26 06:05:00|13468.4|13465.4|13467.9|13464.9|13469.8|13466.6|13466.8|13462.1|211
1635228600000|2021-10-26 06:10:00|13467.8|13464.8|13469.9|13466.9|13471.7|13467.6|13467.6|13464.6|223
1635228900000|2021-10-26 06:15:00|13470.1|13467.1|13472|13469|13472.4|13469|13469.3|13464.9|263
1635229200000|2021-10-26 06:20:00|13471.8|13468.8|13470.2|13467.2|13473.1|13469.2|13469.9|13465.7|219
1635229500000|2021-10-26 06:25:00|13470.6|13467.6|13471.5|13468.5|13472.9|13468.9|13470.6|13466.4|186
1635229800000|2021-10-26 06:30:00|13471.4|13468.4|13471.4|13468.4|13474|13470.1|13471.2|13467.2|183
1635230100000|2021-10-26 06:35:00|13471.5|13468.5|13472|13469|13473.8|13469.3|13470.3|13465.8|150
1635230400000|2021-10-26 06:40:00|13472.1|13469.1|13472.9|13469.9|13473.3|13470.3|13472|13469|124
1635230700000|2021-10-26 06:45:00|13473|13470|13473.4|13470.4|13473.7|13470.7|13472.9|13469.9|144
1635231000000|2021-10-26 06:50:00|13473.5|13470.5|13473.2|13470.2|13475.8|13471.4|13473|13468.5|175
1635231300000|2021-10-26 06:55:00|13473.1|13470.1|13475.5|13472.5|13477.4|13472.8|13473.1|13468.9|220
1635231600000|2021-10-26 07:00:00|13475.1|13472.1|13472.3|13469.3|13476.5|13472.7|13469.1|13464.5|332
1635231900000|2021-10-26 07:05:00|13472.4|13469.4|13474.7|13468.7|13478.5|13473.3|13472.3|13468.4|352
1635232200000|2021-10-26 07:10:00|13474.6|13468.6|13475.2|13472.2|13477.7|13473.4|13472|13467.7|292
1635232500000|2021-10-26 07:15:00|13475.3|13472.3|13480.1|13477.1|13481.6|13477.1|13474.7|13470.4|221
1635232800000|2021-10-26 07:20:00|13480|13477|13482.1|13479.1|13482.1|13479.1|13479|13475|180
1635233100000|2021-10-26 07:25:00|13482|13479|13481.8|13478.8|13484.4|13480.8|13480.9|13477.2|258
1635233400000|2021-10-26 07:30:00|13481.7|13478.7|13483.9|13480.9|13485.4|13481.1|13481.4|13477.9|215
1635233700000|2021-10-26 07:35:00|13484|13481|13482.7|13479.7|13484.3|13481.2|13482|13477.7|171
1635234000000|2021-10-26 07:40:00|13482.6|13479.6|13481.7|13478.7|13484.7|13480.3|13480.9|13476.5|221
1635234300000|2021-10-26 07:45:00|13481.9|13478.9|13483.6|13480.6|13486.7|13481.9|13481.5|13476.7|656
1635234600000|2021-10-26 07:50:00|13483.5|13480.5|13480.9|13477.9|13484.5|13480.6|13480.7|13476.2|271
1635234900000|2021-10-26 07:55:00|13482.4|13476.4|13487.5|13481.5|13488.1|13482.1|13479.6|13474.9|313
1635235200000|2021-10-26 08:00:00|13487.6|13481.6|13485.8|13479.8|13490.1|13485.6|13483.2|13478.8|297
1635235500000|2021-10-26 08:05:00|13485.9|13479.9|13482.3|13479.3|13485.9|13481.4|13482.2|13478.3|187
1635235800000|2021-10-26 08:10:00|13482.1|13479.1|13479.3|13476.3|13483.4|13479.3|13479.2|13474.7|255
1635236100000|2021-10-26 08:15:00|13479.4|13476.4|13473.5|13470.5|13481.2|13476.8|13473.5|13468.9|323
1635236400000|2021-10-26 08:20:00|13473.6|13470.6|13473.5|13470.5|13475.6|13471.2|13471.1|13466.4|308
1635236700000|2021-10-26 08:25:00|13473.6|13470.6|13475.5|13472.5|13476.4|13472.9|13473.4|13468.7|202
1635237000000|2021-10-26 08:30:00|13475.6|13472.6|13476.4|13473.4|13478.4|13473.7|13473.9|13470.3|252
1635237300000|2021-10-26 08:35:00|13476.3|13473.3|13476.5|13473.5|13478.1|13474.4|13474.8|13470.9|231
1635237600000|2021-10-26 08:40:00|13476.4|13473.4|13476.7|13473.7|13478.5|13473.9|13476.1|13471.7|171
1635237900000|2021-10-26 08:45:00|13476.6|13473.6|13478.1|13472.1|13478.5|13474.6|13475.7|13472|165
1635238200000|2021-10-26 08:50:00|13476.5|13473.5|13476.2|13470.2|13478|13473.5|13474.5|13470.1|149
1635238500000|2021-10-26 08:55:00|13476.3|13470.3|13470.4|13467.4|13476.3|13471.8|13470|13465.4|216
1635238800000|2021-10-26 09:00:00|13470.3|13467.3|13468.7|13465.7|13471.4|13467.8|13468.2|13464|241
1635239100000|2021-10-26 09:05:00|13468.8|13465.8|13471.3|13468.3|13472.9|13468.7|13468.6|13464.5|228
1635239400000|2021-10-26 09:10:00|13471.4|13468.4|13470.3|13467.3|13473.4|13468.6|13470.1|13466|145
1635239700000|2021-10-26 09:15:00|13470.5|13467.5|13471.5|13468.5|13472.1|13469.1|13470.5|13467.5|160
1635240000000|2021-10-26 09:20:00|13471.3|13468.3|13469.8|13466.8|13471.5|13468.4|13468.8|13465.1|241
1635240300000|2021-10-26 09:25:00|13469.7|13466.7|13470.6|13467.6|13471|13467.7|13468.2|13464.5|211
1635240600000|2021-10-26 09:30:00|13470.5|13467.5|13471.2|13468.2|13472.5|13469.1|13470.1|13466.2|206
1635240900000|2021-10-26 09:35:00|13471.1|13468.1|13471.2|13468.2|13472.8|13469|13471|13466.8|181
1635241200000|2021-10-26 09:40:00|13471.3|13468.3|13468.8|13465.8|13472.9|13468.5|13468.5|13464|233
1635241500000|2021-10-26 09:45:00|13468.7|13465.7|13468|13465|13469.8|13466.4|13467.8|13463.3|184
1635241800000|2021-10-26 09:50:00|13468.1|13465.1|13466.5|13463.5|13468.9|13465.1|13466.5|13462.1|155
1635242100000|2021-10-26 09:55:00|13466.6|13463.6|13467.9|13464.9|13469.4|13465|13465.7|13461.3|162
1635242400000|2021-10-26 10:00:00|13468|13465|13465.9|13462.9|13469.8|13465|13465.7|13462.7|167
1635242700000|2021-10-26 10:05:00|13466|13463|13465.8|13462.8|13468.2|13463.8|13463.3|13459|193
1635243000000|2021-10-26 10:10:00|13465.7|13462.7|13462.4|13459.4|13465.8|13462.8|13461.7|13457.8|179
1635243300000|2021-10-26 10:15:00|13462.5|13459.5|13462.1|13459.1|13462.9|13459.9|13461.7|13458.7|185
1635243600000|2021-10-26 10:20:00|13462.2|13459.2|13462.2|13459.2|13462.5|13459.5|13461.5|13458.5|143
1635243900000|2021-10-26 10:25:00|13462.1|13459.1|13460.1|13457.1|13462.5|13459.1|13459.8|13455.5|159
1635244200000|2021-10-26 10:30:00|13460.2|13457.2|13460.1|13457.1|13461.6|13458|13459.8|13455.5|149
1635244500000|2021-10-26 10:35:00|13460.2|13457.2|13460.5|13457.5|13462.3|13457.8|13459.9|13455.7|137
1635244800000|2021-10-26 10:40:00|13460.4|13457.4|13462.3|13459.3|13465.5|13460.1|13460.4|13456.4|224
1635245100000|2021-10-26 10:45:00|13462.4|13459.4|13461.3|13458.3|13464.6|13460.5|13461|13457.2|141
1635245400000|2021-10-26 10:50:00|13461.4|13458.4|13461.5|13458.5|13462.4|13459.4|13461|13458|171
1635245700000|2021-10-26 10:55:00|13461.6|13458.6|13460.1|13457.1|13462.1|13458.6|13458.6|13455.2|142
1635246000000|2021-10-26 11:00:00|13460.2|13457.2|13462.1|13456.1|13462.7|13458.5|13460.1|13455.7|166
1635246300000|2021-10-26 11:05:00|13460.6|13457.6|13458.3|13455.3|13462.4|13458|13458.2|13453.8|142
1635246600000|2021-10-26 11:10:00|13458.2|13455.2|13457.2|13454.2|13459.9|13455.6|13457|13452.5|116
1635246900000|2021-10-26 11:15:00|13457.3|13454.3|13454.8|13451.8|13458.4|13454.3|13454.6|13450.1|159
1635247200000|2021-10-26 11:20:00|13456.3|13450.3|13453.3|13450.3|13456.4|13451.9|13452.8|13448.4|155
1635247500000|2021-10-26 11:25:00|13453.4|13450.4|13454.1|13451.1|13455.5|13451.3|13453.2|13448.8|129
1635247800000|2021-10-26 11:30:00|13454.2|13451.2|13455.9|13452.9|13456.7|13453.2|13453.6|13450.2|131
1635248100000|2021-10-26 11:35:00|13455.8|13452.8|13457.2|13454.2|13459.1|13454.9|13455.7|13451.5|212
1635248400000|2021-10-26 11:40:00|13457.3|13454.3|13459.9|13453.9|13460|13455.4|13457.1|13452.9|188
1635248700000|2021-10-26 11:45:00|13460|13454|13460.9|13454.9|13461.2|13456.7|13458.2|13453.8|175
1635249000000|2021-10-26 11:50:00|13461|13455|13460.1|13457.1|13461.9|13457.4|13459|13455|188
1635249300000|2021-10-26 11:55:00|13460|13457|13460.4|13457.4|13461.7|13457.7|13459.6|13455.5|160
1635249600000|2021-10-26 12:00:00|13460.6|13457.6|13462.8|13459.8|13465.2|13460.8|13459.8|13455.6|153
1635249900000|2021-10-26 12:05:00|13462.9|13459.9|13464.2|13458.2|13465.3|13460.9|13460.7|13457|239
1635250200000|2021-10-26 12:10:00|13464.3|13458.3|13460.8|13457.8|13464.5|13460|13459.9|13455.5|142
1635250500000|2021-10-26 12:15:00|13460.9|13457.9|13460.1|13457.1|13464.6|13460.1|13459.7|13455.5|206
1635250800000|2021-10-26 12:20:00|13460.2|13457.2|13463.6|13460.6|13466.2|13461.8|13460.2|13457|237
1635251100000|2021-10-26 12:25:00|13463.7|13460.7|13467.2|13461.2|13469.1|13464.6|13463.5|13460|287
1635251400000|2021-10-26 12:30:00|13465.7|13462.7|13463.4|13460.4|13467.1|13462.7|13462.7|13457.9|269
1635251700000|2021-10-26 12:35:00|13463.5|13460.5|13465.1|13462.1|13466.7|13462.5|13463.5|13459.2|256
1635252000000|2021-10-26 12:40:00|13465.2|13462.2|13464.4|13461.4|13467.9|13464|13464.4|13459.8|286
1635252300000|2021-10-26 12:45:00|13464.3|13461.3|13460.1|13457.1|13466.8|13462.9|13460.1|13455.8|176
1635252600000|2021-10-26 12:50:00|13460|13457|13460.1|13457.1|13461.9|13457.3|13459.4|13455|216
1635252900000|2021-10-26 12:55:00|13460.2|13457.2|13461.8|13455.8|13462|13457.8|13459|13454.8|169
1635253200000|2021-10-26 13:00:00|13461.7|13455.7|13462.3|13459.3|13464.1|13459.7|13460|13455.6|168
1635253500000|2021-10-26 13:05:00|13462.2|13459.2|13463.8|13460.8|13465.9|13461.1|13461.2|13456.9|214
1635253800000|2021-10-26 13:10:00|13463.7|13460.7|13464|13461|13466.3|13461.6|13463.6|13459.3|136
1635254100000|2021-10-26 13:15:00|13463.8|13460.8|13464.9|13461.9|13465.6|13462.2|13463.8|13459.3|118
1635254400000|2021-10-26 13:20:00|13464.8|13461.8|13465|13462|13466.7|13462.7|13463.7|13459.2|147
1635254700000|2021-10-26 13:25:00|13464.9|13461.9|13465.9|13462.9|13468.1|13463.7|13464.8|13460.3|218
1635255000000|2021-10-26 13:30:00|13466|13463|13473|13470|13475.2|13470.7|13465.6|13462.1|384
1635255300000|2021-10-26 13:35:00|13473.1|13470.1|13468|13465|13475.8|13471.4|13467.9|13463.4|320
1635255600000|2021-10-26 13:40:00|13468.1|13465.1|13472|13466|13472.4|13467.9|13466.3|13461.7|292
1635255900000|2021-10-26 13:45:00|13472.1|13466.1|13467.8|13464.8|13472.5|13468|13466.5|13462.1|239
1635256200000|2021-10-26 13:50:00|13467.5|13464.5|13467.1|13464.1|13469.1|13464.6|13466.5|13462.2|139
1635256500000|2021-10-26 13:55:00|13467|13464|13466.9|13460.9|13468.5|13464.1|13465.8|13460.7|160
1635256800000|2021-10-26 14:00:00|13467|13461|13466.9|13463.9|13468.6|13464.2|13466|13460.9|210
1635257100000|2021-10-26 14:05:00|13467|13464|13466.8|13463.8|13469.4|13465|13464.7|13460.9|258
1635257400000|2021-10-26 14:10:00|13466.9|13463.9|13467|13464|13468.7|13464.7|13466|13461.5|195
1635257700000|2021-10-26 14:15:00|13467.1|13464.1|13466.1|13463.1|13467.2|13464.2|13465.4|13461|155
1635258000000|2021-10-26 14:20:00|13466.2|13463.2|13467.5|13464.5|13469.9|13465.8|13465.5|13462.1|194
1635258300000|2021-10-26 14:25:00|13467.6|13464.6|13465.3|13462.3|13469.8|13465.7|13465.2|13462.1|262
1635258600000|2021-10-26 14:30:00|13465.5|13462.5|13465.1|13462.1|13468.6|13464.1|13464.7|13460.3|228
1635258900000|2021-10-26 14:35:00|13465|13462|13465.7|13462.7|13468.4|13464|13465|13461|240
1635259200000|2021-10-26 14:40:00|13465.8|13462.8|13467.7|13464.7|13469.2|13464.8|13465.2|13460.6|291
1635259500000|2021-10-26 14:45:00|13467.6|13464.6|13468.1|13465.1|13472.2|13467.2|13467.6|13463.9|246
1635259800000|2021-10-26 14:50:00|13468.2|13465.2|13471.8|13468.8|13473.4|13469.1|13467.5|13463.4|295
1635260100000|2021-10-26 14:55:00|13471.7|13468.7|13472|13469|13474.8|13470.4|13471.2|13467.1|337
1635260400000|2021-10-26 15:00:00|13471.9|13468.9|13474.5|13468.5|13474.7|13469.1|13470.9|13466.6|232
1635260700000|2021-10-26 15:05:00|13474.3|13468.3|13477.7|13471.7|13478|13472.1|13472.4|13467.4|283
1635261000000|2021-10-26 15:10:00|13477.9|13471.9|13477.1|13471.1|13477.9|13472.9|13475.2|13470.6|205
1635261300000|2021-10-26 15:15:00|13477|13471|13475.7|13469.7|13477.6|13472.7|13474.3|13469.7|145
1635261600000|2021-10-26 15:20:00|13475.8|13469.8|13474.2|13471.2|13476.2|13471.6|13474|13469.5|111
1635261900000|2021-10-26 15:25:00|13474.1|13471.1|13476.5|13473.5|13476.9|13473.8|13474.1|13469.6|104
1635262200000|2021-10-26 15:30:00|13476.4|13473.4|13480.3|13477.3|13480.9|13477.5|13476.1|13472|280
1635262500000|2021-10-26 15:35:00|13480.5|13477.5|13480.1|13477.1|13483.4|13478.9|13479.9|13476|181
1635262800000|2021-10-26 15:40:00|13480.2|13477.2|13481.4|13478.4|13482.9|13478.8|13480.2|13476.1|208
1635263100000|2021-10-26 15:45:00|13481.3|13478.3|13483|13480|13484.5|13480.1|13481.3|13477|158
1635263400000|2021-10-26 15:50:00|13484.5|13478.5|13481.9|13478.9|13485.2|13480.8|13481.7|13477.3|125
1635263700000|2021-10-26 15:55:00|13481.8|13478.8|13481.6|13478.6|13483.7|13479.2|13481|13477.3|163
1635264000000|2021-10-26 16:00:00|13481.5|13478.5|13485.4|13482.4|13486.9|13483|13481.5|13478.2|223
1635264300000|2021-10-26 16:05:00|13485.3|13482.3|13485.6|13482.6|13487.6|13483|13484.3|13479.8|217
1635264600000|2021-10-26 16:10:00|13487.2|13481.2|13484.4|13481.4|13487.2|13482.4|13484.2|13480|196
1635264900000|2021-10-26 16:15:00|13484.3|13481.3|13484.5|13481.5|13487|13482.2|13484|13479.6|198
1635265200000|2021-10-26 16:20:00|13484.4|13481.4|13483.5|13480.5|13485.9|13481.6|13483.5|13479.1|138
1635265500000|2021-10-26 16:25:00|13483.2|13480.2|13481.7|13475.7|13485.7|13481.2|13480.4|13475.5|247
1635265800000|2021-10-26 16:30:00|13481.8|13475.8|13480.9|13474.9|13482.5|13477.8|13479.3|13474.7|240
1635266100000|2021-10-26 16:35:00|13480.8|13474.8|13479.8|13473.8|13481.1|13476.5|13478|13473.1|188
1635266400000|2021-10-26 16:40:00|13479.7|13473.7|13480.5|13477.5|13482.2|13477.7|13478.2|13473.6|131
1635266700000|2021-10-26 16:45:00|13480.6|13477.6|13481.5|13478.5|13483.3|13478.8|13480.6|13476.7|80
1635267000000|2021-10-26 16:50:00|13482.9|13476.9|13482.7|13479.7|13484|13479.7|13481.4|13476.8|89
1635267300000|2021-10-26 16:55:00|13482.8|13479.8|13480.7|13477.7|13484|13479.9|13480.7|13476.1|142
1635267600000|2021-10-26 17:00:00|13480.8|13477.8|13480.5|13477.5|13482.5|13478|13479.9|13475.6|145
1635267900000|2021-10-26 17:05:00|13480.6|13477.6|13481.1|13475.1|13481.9|13477.7|13479.6|13475|146
1635268200000|2021-10-26 17:10:00|13481|13475|13478.8|13475.8|13482.1|13477.6|13478.7|13474.3|123
1635268500000|2021-10-26 17:15:00|13478.9|13475.9|13479.1|13473.1|13480.3|13475.9|13478.1|13473|139
1635268800000|2021-10-26 17:20:00|13479|13473|13479|13473|13479.3|13474.8|13477.4|13472.8|134
1635269100000|2021-10-26 17:25:00|13479.1|13473.1|13478.2|13475.2|13479.7|13475.4|13477.5|13473|130
1635269400000|2021-10-26 17:30:00|13478.3|13475.3|13477.6|13474.6|13479.4|13475.3|13477.1|13472.6|103
1635269700000|2021-10-26 17:35:00|13477.5|13474.5|13475.6|13472.6|13479.1|13474.6|13475.4|13470.9|108
1635270000000|2021-10-26 17:40:00|13475.7|13472.7|13476.1|13473.1|13478.2|13473.7|13475.7|13471.2|105
1635270300000|2021-10-26 17:45:00|13476.2|13473.2|13476.1|13473.1|13478.2|13473.6|13475.6|13471.2|108
1635270600000|2021-10-26 17:50:00|13476.3|13473.3|13476.5|13473.5|13478.1|13473.6|13476.2|13471.6|81
1635270900000|2021-10-26 17:55:00|13476.6|13473.6|13477.2|13471.2|13478.5|13474.2|13475.5|13470.9|97
1635271200000|2021-10-26 18:00:00|13477.1|13471.1|13475.1|13472.1|13477.2|13472.8|13474.6|13469.7|111
1635271500000|2021-10-26 18:05:00|13475|13472|13474.8|13471.8|13476.5|13472.1|13474.5|13470.3|90
1635271800000|2021-10-26 18:10:00|13474.5|13471.5|13474.6|13471.6|13476.3|13472|13474.5|13470.1|84
1635272100000|2021-10-26 18:15:00|13474.7|13471.7|13474.6|13471.6|13476.3|13471.8|13474.5|13470.2|67
1635272400000|2021-10-26 18:20:00|13474.7|13471.7|13473.9|13470.9|13475.5|13471.8|13473.5|13469.1|124
1635272700000|2021-10-26 18:25:00|13473.8|13470.8|13473.5|13470.5|13475.4|13471|13473.4|13469.3|82
1635273000000|2021-10-26 18:30:00|13473.4|13470.4|13475.4|13469.4|13475.5|13471.1|13473|13468.5|87
1635273300000|2021-10-26 18:35:00|13473.9|13470.9|13473.2|13470.2|13475.6|13471.1|13472.6|13468|79
1635273600000|2021-10-26 18:40:00|13473.3|13470.3|13473.4|13470.4|13475.1|13470.7|13473.2|13468.9|83
1635273900000|2021-10-26 18:45:00|13473.5|13470.5|13474.3|13471.3|13476.2|13471.6|13473.4|13468.9|116
1635274200000|2021-10-26 18:50:00|13474.4|13471.4|13474.8|13471.8|13476.3|13471.8|13474.2|13469.9|98
1635274500000|2021-10-26 18:55:00|13474.9|13471.9|13474.4|13471.4|13476.4|13471.9|13474.4|13470|64
1635274800000|2021-10-26 19:00:00|13476|13470|13475.4|13469.4|13476|13471.1|13473.7|13469.2|94
1635275100000|2021-10-26 19:05:00|13475.3|13469.3|13474.1|13471.1|13475.6|13471.1|13473.9|13469.1|73
1635275400000|2021-10-26 19:10:00|13474|13471|13475.6|13469.6|13475.8|13471.2|13473.8|13469.5|68
1635275700000|2021-10-26 19:15:00|13475.5|13469.5|13474.2|13471.2|13475.8|13471.3|13474|13469.5|73
1635276000000|2021-10-26 19:20:00|13474|13471|13475.6|13469.6|13476.3|13471.9|13474|13469.6|64
1635276300000|2021-10-26 19:25:00|13475.7|13469.7|13476.1|13470.1|13476.5|13471.9|13474.1|13469.3|83
1635276600000|2021-10-26 19:30:00|13476|13470|13475.3|13469.3|13476.1|13471.1|13473.6|13469|138
1635276900000|2021-10-26 19:35:00|13475.2|13469.2|13475.5|13469.5|13475.6|13469.6|13474.8|13468.8|106
1635277200000|2021-10-26 19:40:00|13475.6|13469.6|13475.4|13469.4|13475.7|13470.9|13473.7|13469.2|92
1635277500000|2021-10-26 19:45:00|13475.3|13469.3|13475.5|13469.5|13475.5|13471|13473.7|13469.3|89
1635277800000|2021-10-26 19:50:00|13475.6|13469.6|13475.5|13469.5|13475.6|13469.6|13475|13469|141
1635278100000|2021-10-26 19:55:00|13475.4|13469.4|13476.2|13470.2|13476.3|13471.1|13473.4|13468.8|148
1635278400000|2021-10-26 20:00:00|13477|13471|13476.5|13470.5|13477.6|13471.6|13475.8|13469.8|138
1635278700000|2021-10-26 20:05:00|13476.6|13470.6|13476.8|13470.8|13476.9|13470.9|13476.4|13470.4|97
1635279000000|2021-10-26 20:10:00|13476.7|13470.7|13476.8|13470.8|13477.2|13471.2|13476.5|13470.5|109
1635279300000|2021-10-26 20:15:00|13476.9|13470.9|13476.7|13470.7|13477|13471|13476.4|13470.4|122
1635279600000|2021-10-26 20:20:00|13476.9|13470.9|13476.8|13470.8|13477|13471|13476.3|13470.3|130
1635279900000|2021-10-26 20:25:00|13476.7|13470.7|13475.4|13469.4|13476.8|13470.8|13475.2|13469.2|170
1635280200000|2021-10-26 20:30:00|13475.5|13469.5|13475.5|13469.5|13475.9|13469.9|13475|13469|170
1635280500000|2021-10-26 20:35:00|13475.8|13469.8|13475.5|13469.5|13476|13470|13475.2|13469.2|134
1635280800000|2021-10-26 20:40:00|13475.4|13469.4|13475.4|13469.4|13476|13470|13475.1|13469.1|127
1635281100000|2021-10-26 20:45:00|13475.5|13469.5|13475.1|13469.1|13476|13470|13474.4|13468.4|113
1635281400000|2021-10-26 20:50:00|13475.2|13469.2|13481.5|13472.2|13482.3|13472.9|13474.4|13468.4|146
1635281700000|2021-10-26 20:55:00|13481.6|13471.8|13481.9|13472.9|13485.2|13472.9|13476.6|13467.5|325
1635282000000|2021-10-26 21:00:00|13482.7|13471.9|13484.5|13471|13484.8|13472.4|13479.4|13467.6|36
1635282300000|2021-10-26 21:05:00|13484.4|13469.4|13484.4|13469.4|13487.8|13472.8|13482|13467|69
1635282600000|2021-10-26 21:10:00|13484.5|13469.5|13485.1|13470.6|13486.7|13471.8|13482.1|13467.1|91
1635282900000|2021-10-26 21:15:00|13485.6|13470.4|13485|13470|13485.6|13471|13483.9|13468.9|103
1635283200000|2021-10-26 21:20:00|13483.8|13468.8|13485.1|13470.1|13485.5|13471.2|13483.3|13468.3|97
1635283500000|2021-10-26 21:25:00|13485|13470|13484.2|13469.2|13485.7|13471.1|13480.9|13465.9|134
1635283800000|2021-10-26 21:30:00|13483.8|13468.8|13484.2|13469.2|13484.4|13471.2|13481.4|13466.4|156
1635284100000|2021-10-26 21:35:00|13483.5|13469.3|13482.8|13469.6|13484.2|13472.8|13480.3|13465.3|176
1635284400000|2021-10-26 21:40:00|13482.5|13469.8|13482.5|13470.1|13484.3|13472.7|13480.4|13465.4|165
1635284700000|2021-10-26 21:45:00|13482.7|13469.5|13481.2|13470.3|13483.9|13470.9|13479.4|13464.4|200
1635285000000|2021-10-26 21:50:00|13481.5|13469.3|13482.2|13470.7|13483.6|13471|13480.8|13466.7|153
1635285300000|2021-10-26 21:55:00|13482|13470.2|13483.1|13468.1|13483.5|13470.6|13480.9|13466.5|223
1635285600000|2021-10-26 22:00:00|13481.8|13466.8|13481.2|13469.6|13483.1|13473|13478.2|13463.2|285
1635285900000|2021-10-26 22:05:00|13480.9|13467.7|13480.5|13471.1|13482.7|13473.8|13479.4|13464.4|184
1635286200000|2021-10-26 22:10:00|13481.2|13471.5|13480.6|13470.6|13483.3|13472.8|13478.3|13463.3|172
1635286500000|2021-10-26 22:15:00|13479.6|13470.9|13479.7|13471.3|13480.7|13472.7|13478.3|13468.5|118
1635286800000|2021-10-26 22:20:00|13479.4|13471.4|13478|13472|13479.7|13472.6|13477.4|13470.2|153
1635287100000|2021-10-26 22:25:00|13477.8|13471.8|13478|13472|13479.5|13472.5|13477.6|13470|118
1635287400000|2021-10-26 22:30:00|13477.9|13471.9|13478.2|13472.2|13480.3|13472.6|13477.7|13469.4|95
1635287700000|2021-10-26 22:35:00|13478.1|13472.1|13478.1|13472.1|13479|13473|13477.5|13470.1|98
1635288000000|2021-10-26 22:40:00|13478|13472|13477.8|13471.8|13479|13473|13477.7|13470.7|79
1635288300000|2021-10-26 22:45:00|13478|13472|13478.5|13472.5|13479.2|13473.2|13477|13471|88
1635288600000|2021-10-26 22:50:00|13478.3|13472.3|13478|13472|13478.6|13472.6|13476.5|13470.5|66
1635288900000|2021-10-26 22:55:00|13477.9|13471.9|13477.6|13471.6|13478.8|13472.8|13475.9|13468.5|113
1635289200000|2021-10-26 23:00:00|13477.9|13471.9|13477.5|13471.5|13477.9|13471.9|13476.2|13470.2|75
1635289500000|2021-10-26 23:05:00|13477.4|13471.4|13477.6|13471.6|13477.6|13473.1|13476.1|13470.9|67
1635289800000|2021-10-26 23:10:00|13477.8|13471.8|13477.9|13471.9|13478.1|13473.5|13476.4|13471.7|73
1635290100000|2021-10-26 23:15:00|13477.7|13471.7|13477.8|13471.8|13478.1|13473.6|13476.4|13471.4|77
1635290400000|2021-10-26 23:20:00|13477.7|13471.7|13477.6|13471.6|13477.9|13471.9|13477.3|13471.3|63
1635290700000|2021-10-26 23:25:00|13477.5|13471.5|13476.8|13470.8|13477.7|13472.7|13475.7|13470.7|66
1635291000000|2021-10-26 23:30:00|13476.7|13470.7|13477.2|13471.2|13477.7|13472.4|13475.2|13469.9|114
1635291300000|2021-10-26 23:35:00|13477.1|13471.1|13476.2|13473.2|13478|13473.2|13475.1|13470.2|77
1635291600000|2021-10-26 23:40:00|13476.1|13473.1|13478.7|13472.7|13479.5|13474.9|13476|13471.4|134
1635291900000|2021-10-26 23:45:00|13478.6|13472.6|13477.3|13471.3|13479.3|13473.9|13476.5|13471.3|106
1635292200000|2021-10-26 23:50:00|13477.6|13471.6|13475.8|13469.8|13477.6|13472.9|13474.9|13469.8|84
1635292500000|2021-10-26 23:55:00|13476|13470|13475.7|13469.7|13476.1|13470.7|13473.7|13468.9|98
1635292800000|2021-10-27 00:00:00|13475.6|13469.6|13471.6|13468.6|13476.6|13471.5|13471.4|13466.9|222
1635293100000|2021-10-27 00:05:00|13471.7|13468.7|13471|13468|13473.2|13468.7|13470.9|13466.3|80
1635293400000|2021-10-27 00:10:00|13470.9|13467.9|13471.6|13468.6|13473|13468.9|13470.8|13466.3|55
1635293700000|2021-10-27 00:15:00|13471.5|13468.5|13473.6|13467.6|13474.3|13469.9|13471.2|13466.7|150
1635294000000|2021-10-27 00:20:00|13473.7|13467.7|13471.1|13468.1|13474|13470|13471.1|13466.9|112
1635294300000|2021-10-27 00:25:00|13471.2|13468.2|13474.8|13468.8|13475.5|13469.5|13471.2|13467.1|125
1635294600000|2021-10-27 00:30:00|13474.7|13468.7|13470.9|13464.9|13474.7|13468.7|13468.2|13463.6|272
1635294900000|2021-10-27 00:35:00|13470.8|13464.8|13470.7|13467.7|13473.9|13469|13469.3|13464.8|299
1635295200000|2021-10-27 00:40:00|13472.3|13466.3|13471.1|13468.1|13473.5|13469.1|13470.3|13465.8|201
1635295500000|2021-10-27 00:45:00|13472.8|13466.8|13474|13468|13475.4|13470.8|13470.9|13466.4|226
1635295800000|2021-10-27 00:50:00|13474.1|13468.1|13478|13472|13479.1|13474.3|13472.4|13467.7|192
1635296100000|2021-10-27 00:55:00|13477.9|13471.9|13476.8|13470.8|13478|13472.8|13474.4|13469.9|129
1635296400000|2021-10-27 01:00:00|13476.7|13470.7|13472.2|13466.2|13477|13472.7|13470.9|13466.1|254
1635296700000|2021-10-27 01:05:00|13472.1|13466.1|13467.6|13464.6|13472.1|13467.7|13466.8|13463.8|221
1635297000000|2021-10-27 01:10:00|13467.5|13464.5|13470.1|13464.1|13471.2|13467|13467.5|13463.7|193
1635297300000|2021-10-27 01:15:00|13470|13464|13465.6|13462.6|13470.1|13465.3|13465.5|13461.1|197
1635297600000|2021-10-27 01:20:00|13465.3|13462.3|13467|13461|13468|13463.4|13464.7|13460.3|232
1635297900000|2021-10-27 01:25:00|13465.6|13462.6|13471|13465|13471.5|13465.5|13465|13460.8|238
1635298200000|2021-10-27 01:30:00|13470.9|13464.9|13472.5|13469.5|13474.1|13469.6|13468.8|13464.2|189
1635298500000|2021-10-27 01:35:00|13472.6|13469.6|13473.2|13467.2|13474.5|13470|13471.7|13467.1|173
1635298800000|2021-10-27 01:40:00|13471.5|13468.5|13475.3|13469.3|13475.3|13470.8|13471.2|13466.4|164
1635299100000|2021-10-27 01:45:00|13475.2|13469.2|13475.5|13472.5|13478|13473.6|13473.7|13469.2|175
1635299400000|2021-10-27 01:50:00|13475.7|13472.7|13476.5|13473.5|13478.8|13474.5|13474.7|13470.2|183
1635299700000|2021-10-27 01:55:00|13476.4|13473.4|13480|13477|13481.3|13477.1|13476.4|13473.2|239
1635300000000|2021-10-27 02:00:00|13480.1|13477.1|13480.8|13477.8|13482.3|13477.8|13478.7|13474.3|185
1635300300000|2021-10-27 02:05:00|13480.7|13477.7|13483.2|13480.2|13484.7|13480.2|13480.7|13476.9|190
1635300600000|2021-10-27 02:10:00|13483.1|13480.1|13482.5|13479.5|13485.6|13481.4|13481.8|13477.6|217
1635300900000|2021-10-27 02:15:00|13482.6|13479.6|13483.6|13480.6|13485.8|13481.4|13482.5|13478.4|95
1635301200000|2021-10-27 02:20:00|13483.8|13480.8|13483.2|13480.2|13485.2|13481.1|13483.1|13478.6|132
1635301500000|2021-10-27 02:25:00|13483.3|13480.3|13483.6|13480.6|13484.5|13480.7|13482.2|13478|92
1635301800000|2021-10-27 02:30:00|13483.5|13480.5|13483.1|13480.1|13485.2|13481|13482.9|13478.5|126
1635302100000|2021-10-27 02:35:00|13483.2|13480.2|13483.4|13480.4|13484.9|13481.1|13482.2|13478.1|116
1635302400000|2021-10-27 02:40:00|13483.5|13480.5|13485.5|13482.5|13486.6|13482.6|13483.4|13479.3|126
1635302700000|2021-10-27 02:45:00|13485.4|13482.4|13485.2|13482.2|13485.9|13482.9|13485|13482|103
1635303000000|2021-10-27 02:50:00|13485.1|13482.1|13484.4|13481.4|13486.5|13482.6|13484.2|13480|69
1635303300000|2021-10-27 02:55:00|13484.5|13481.5|13485.8|13479.8|13485.9|13481.5|13483.5|13479.1|82
1635303600000|2021-10-27 03:00:00|13484.1|13481.1|13483.3|13480.3|13485.3|13481.6|13483.1|13478.7|104
1635303900000|2021-10-27 03:05:00|13483.4|13480.4|13481.7|13478.7|13485.3|13481.3|13481.3|13476.8|135
1635304200000|2021-10-27 03:10:00|13483.2|13477.2|13482.2|13476.2|13484.7|13480.5|13480.1|13475.8|197
1635304500000|2021-10-27 03:15:00|13482.1|13476.1|13480.2|13474.2|13482.3|13477.7|13478.7|13474.2|129
1635304800000|2021-10-27 03:20:00|13478.6|13475.6|13478.4|13475.4|13481.5|13476.9|13477.4|13473|205
1635305100000|2021-10-27 03:25:00|13477.9|13474.9|13480.9|13474.9|13481|13475.5|13476.3|13472.1|174
1635305400000|2021-10-27 03:30:00|13480.8|13474.8|13479.9|13476.9|13481.7|13477.7|13479.4|13474.8|102
1635305700000|2021-10-27 03:35:00|13481.4|13475.4|13480.6|13477.6|13483|13478.5|13479.9|13475.4|102
1635306000000|2021-10-27 03:40:00|13480.7|13477.7|13483.7|13477.7|13483.8|13479.4|13480.4|13475.7|152
1635306300000|2021-10-27 03:45:00|13483.8|13477.8|13484.4|13478.4|13484.4|13479.3|13481.2|13476.7|125
1635306600000|2021-10-27 03:50:00|13484.3|13478.3|13484|13481|13486.7|13482.2|13482.4|13478.3|197
1635306900000|2021-10-27 03:55:00|13483.9|13480.9|13484.8|13481.8|13486.7|13482.2|13483.2|13479|86
1635307200000|2021-10-27 04:00:00|13484.7|13481.7|13486.7|13480.7|13486.7|13482.2|13484.5|13480|77
1635307500000|2021-10-27 04:05:00|13486.6|13480.6|13479.6|13476.6|13486.7|13482.8|13479|13474.6|131
1635307800000|2021-10-27 04:10:00|13481.1|13475.1|13478.9|13475.9|13482.2|13477.5|13477.8|13473.1|156
1635308100000|2021-10-27 04:15:00|13478.8|13475.8|13477.9|13474.9|13480.5|13476.1|13477.9|13473.1|100
1635308400000|2021-10-27 04:20:00|13477.8|13474.8|13479|13476|13480.4|13476.1|13477.7|13473.1|94
1635308700000|2021-10-27 04:25:00|13478.9|13475.9|13479|13476|13480.4|13476.2|13477.2|13473|145
1635309000000|2021-10-27 04:30:00|13479.1|13476.1|13478.5|13475.5|13481.2|13476.6|13478.4|13473.3|140
1635309300000|2021-10-27 04:35:00|13478.4|13475.4|13476.9|13473.9|13480.2|13475.6|13476.8|13472.5|135
1635309600000|2021-10-27 04:40:00|13477|13474|13476.6|13473.6|13478.5|13474.6|13476.5|13472.4|70
1635309900000|2021-10-27 04:45:00|13476.5|13473.5|13476.3|13473.3|13477.8|13473.6|13476.1|13471.6|58
1635310200000|2021-10-27 04:50:00|13476.2|13473.2|13476.2|13473.2|13478|13474|13476|13471.5|85
1635310500000|2021-10-27 04:55:00|13476.1|13473.1|13476.6|13473.6|13479|13474.6|13476.1|13471.8|100
1635310800000|2021-10-27 05:00:00|13476.7|13473.7|13477.5|13474.5|13477.6|13474.6|13475.8|13472.8|86
1635311100000|2021-10-27 05:05:00|13477.3|13474.3|13478.8|13475.8|13480.4|13476.3|13477|13473.7|177
1635311400000|2021-10-27 05:10:00|13478.6|13475.6|13478.5|13475.5|13480.6|13476.4|13477.4|13473.6|171
1635311700000|2021-10-27 05:15:00|13478.4|13475.4|13482.2|13479.2|13482.8|13479.8|13478.4|13474.7|162
1635312000000|2021-10-27 05:20:00|13482.1|13479.1|13482.4|13479.4|13483.7|13480.1|13481.7|13477.5|110
1635312300000|2021-10-27 05:25:00|13482.3|13479.3|13483.1|13480.1|13486.5|13483.1|13481.9|13478.9|179
1635312600000|2021-10-27 05:30:00|13483|13480|13483.7|13480.7|13485.5|13481.8|13482.5|13478.2|154
1635312900000|2021-10-27 05:35:00|13483.8|13480.8|13483.5|13480.5|13485.9|13482.9|13483.4|13480.4|146
1635313200000|2021-10-27 05:40:00|13483.6|13480.6|13486|13483|13486.1|13483.1|13483.5|13480.5|95
1635313500000|2021-10-27 05:45:00|13485.9|13482.9|13482.9|13479.9|13486.9|13483.9|13482.5|13478.4|167
1635313800000|2021-10-27 05:50:00|13482.8|13479.8|13482.5|13479.5|13483.6|13479.9|13481|13476.8|122
1635314100000|2021-10-27 05:55:00|13482.6|13479.6|13486|13480|13486|13481.7|13482.4|13477.8|199
1635314400000|2021-10-27 06:00:00|13484.6|13481.6|13484.2|13481.2|13485.1|13482.1|13484.2|13481.2|135
1635314700000|2021-10-27 06:05:00|13484.3|13481.3|13483.7|13480.7|13485.5|13481.9|13483.4|13479.3|167
1635315000000|2021-10-27 06:10:00|13483.8|13480.8|13487.3|13484.3|13489.4|13485|13483.2|13478.7|206
1635315300000|2021-10-27 06:15:00|13487.4|13484.4|13487.1|13484.1|13490.8|13486.3|13487|13483.1|247
1635315600000|2021-10-27 06:20:00|13487|13484|13483.5|13480.5|13487.1|13484.1|13482.8|13479.2|155
1635315900000|2021-10-27 06:25:00|13483.6|13480.6|13485.9|13482.9|13486|13483|13483.6|13480.6|161
1635316200000|2021-10-27 06:30:00|13485.8|13482.8|13483.1|13480.1|13485.9|13482.8|13482.8|13479.8|165
1635316500000|2021-10-27 06:35:00|13483|13480|13482.7|13479.7|13484.2|13480.5|13482.1|13478.2|144
1635316800000|2021-10-27 06:40:00|13482.8|13479.8|13481.7|13478.7|13482.8|13479.8|13480.8|13477.8|130
1635317100000|2021-10-27 06:45:00|13481.8|13478.8|13481.3|13478.3|13482|13479|13480.7|13477.7|131
1635317400000|2021-10-27 06:50:00|13481.2|13478.2|13481.1|13478.1|13481.5|13478.5|13480.9|13477.9|101
1635317700000|2021-10-27 06:55:00|13481.2|13478.2|13482.1|13479.1|13482.2|13479.2|13480.8|13477.8|124
1635318000000|2021-10-27 07:00:00|13482.2|13479.2|13479|13476|13482.2|13479.2|13477.8|13473.5|204
1635318300000|2021-10-27 07:05:00|13479.1|13476.1|13480.8|13477.8|13481.1|13478.1|13478.4|13473.9|249
1635318600000|2021-10-27 07:10:00|13480.7|13477.7|13479.5|13476.5|13480.9|13477.9|13478|13474.3|154
1635318900000|2021-10-27 07:15:00|13479.6|13476.6|13478.9|13475.9|13479.7|13476.7|13477.7|13473.3|225
1635319200000|2021-10-27 07:20:00|13478.8|13475.8|13481|13478|13482.6|13478.7|13478.6|13474.9|183
1635319500000|2021-10-27 07:25:00|13481.1|13478.1|13482.2|13479.2|13483.4|13479.7|13480|13476.8|239
1635319800000|2021-10-27 07:30:00|13482.3|13479.3|13481|13478|13483.3|13479.3|13480.9|13476.6|201
1635320100000|2021-10-27 07:35:00|13481.2|13478.2|13479.8|13476.8|13481.3|13478.3|13479|13476|276
1635320400000|2021-10-27 07:40:00|13479.7|13476.7|13480.1|13477.1|13482.3|13478.1|13477.5|13473|319
1635320700000|2021-10-27 07:45:00|13480.2|13477.2|13480.3|13477.3|13482.7|13478.2|13478.8|13474.1|603
1635321000000|2021-10-27 07:50:00|13479.9|13476.9|13481.5|13478.5|13484|13479.5|13479.2|13474.9|384
1635321300000|2021-10-27 07:55:00|13481.7|13478.7|13484.9|13481.9|13486.4|13483.4|13481.6|13477.6|382
1635321600000|2021-10-27 08:00:00|13485.1|13482.1|13485.2|13482.2|13486.9|13482.7|13482.7|13479.7|281
1635321900000|2021-10-27 08:05:00|13485.1|13482.1|13489.6|13486.6|13492.2|13487.7|13484.9|13480.6|334
1635322200000|2021-10-27 08:10:00|13489.5|13486.5|13488.9|13485.9|13491.3|13486.9|13487.8|13483.7|257
1635322500000|2021-10-27 08:15:00|13488.7|13485.7|13485.1|13482.1|13489.6|13485.7|13484.7|13480.5|231
1635322800000|2021-10-27 08:20:00|13485|13482|13486|13483|13486.7|13483.7|13484|13481|151
1635323100000|2021-10-27 08:25:00|13485.9|13482.9|13493.8|13490.8|13494|13491|13485.7|13482.7|231
1635323400000|2021-10-27 08:30:00|13495.3|13489.3|13496|13493|13499.9|13495.6|13494|13489.3|372
1635323700000|2021-10-27 08:35:00|13495.9|13492.9|13497.4|13491.4|13499.7|13494.6|13495.9|13491.1|381
1635324000000|2021-10-27 08:40:00|13497.5|13491.5|13496.2|13493.2|13498.1|13493.2|13495.1|13490.6|245
1635324300000|2021-10-27 08:45:00|13496.1|13493.1|13498.7|13492.7|13499.3|13494.1|13495.9|13491.9|240
1635324600000|2021-10-27 08:50:00|13498.6|13492.6|13498.3|13492.3|13499|13494.3|13496.5|13491.6|231
1635324900000|2021-10-27 08:55:00|13498.4|13492.4|13497|13494|13498.9|13494.3|13495.8|13491.2|236
1635325200000|2021-10-27 09:00:00|13496.9|13493.9|13500.4|13494.4|13501.8|13497.3|13496.3|13491.7|328
1635325500000|2021-10-27 09:05:00|13500.6|13494.6|13498.4|13495.4|13502.3|13497.8|13498|13493.8|319
1635325800000|2021-10-27 09:10:00|13499.9|13493.9|13497.1|13491.1|13500|13495.4|13497|13491.1|251
1635326100000|2021-10-27 09:15:00|13496.9|13490.9|13494.9|13491.9|13497.5|13493.1|13494.4|13490.2|224
1635326400000|2021-10-27 09:20:00|13494.8|13491.8|13498.7|13495.7|13499.7|13495.8|13494.7|13490.4|186
1635326700000|2021-10-27 09:25:00|13498.9|13495.9|13500.5|13497.5|13502|13497.8|13498.4|13494.2|183
1635327000000|2021-10-27 09:30:00|13500.6|13497.6|13503.8|13497.8|13504.8|13499.8|13499.4|13495.4|312
1635327300000|2021-10-27 09:35:00|13503.9|13497.9|13499.9|13493.9|13503.9|13498.5|13499.7|13493.7|252
1635327600000|2021-10-27 09:40:00|13500|13494|13498.4|13495.4|13500.7|13496.1|13497.2|13492.7|194
1635327900000|2021-10-27 09:45:00|13498.5|13495.5|13500.5|13497.5|13502.1|13497.7|13498.2|13493.7|281
1635328200000|2021-10-27 09:50:00|13500.4|13497.4|13500.4|13497.4|13502.3|13497.7|13499.6|13495.1|154
1635328500000|2021-10-27 09:55:00|13500.3|13497.3|13502.2|13496.2|13503.2|13498.5|13499.5|13495|171
1635328800000|2021-10-27 10:00:00|13502.3|13496.3|13500.6|13497.6|13503|13498.3|13500.1|13495.5|256
1635329100000|2021-10-27 10:05:00|13500.5|13497.5|13501.6|13495.6|13503.1|13498.8|13500.3|13495.6|345
1635329400000|2021-10-27 10:10:00|13501.7|13495.7|13500.8|13497.8|13502.6|13497.9|13499.7|13494.7|308
1635329700000|2021-10-27 10:15:00|13500.7|13497.7|13500.5|13494.5|13503|13497.8|13500.3|13494.3|293
1635330000000|2021-10-27 10:20:00|13500.6|13494.6|13499.1|13496.1|13501.7|13497.2|13498.9|13494.3|207
1635330300000|2021-10-27 10:25:00|13499|13496|13500.3|13497.3|13501.9|13497.4|13498.2|13493.9|197
1635330600000|2021-10-27 10:30:00|13500.4|13497.4|13498.9|13495.9|13501.7|13497.5|13498.7|13494.3|173
1635330900000|2021-10-27 10:35:00|13499|13496|13502|13496|13502.2|13497.6|13498.7|13494.2|196
1635331200000|2021-10-27 10:40:00|13502.1|13496.1|13501.8|13495.8|13503|13498.5|13499.4|13494.9|205
1635331500000|2021-10-27 10:45:00|13501.7|13495.7|13499.1|13493.1|13501.8|13496.7|13497.6|13493.1|206
1635331800000|2021-10-27 10:50:00|13499.2|13493.2|13497.9|13494.9|13499.3|13494.9|13496.6|13491.5|186
1635332100000|2021-10-27 10:55:00|13497.8|13494.8|13499.5|13493.5|13500.2|13495.6|13496|13491.4|203
1635332400000|2021-10-27 11:00:00|13499.2|13493.2|13499.2|13493.2|13501|13496.5|13497.4|13492.8|205
1635332700000|2021-10-27 11:05:00|13499.1|13493.1|13497|13494|13499.7|13494.9|13496.9|13492.4|183
1635333000000|2021-10-27 11:10:00|13497.1|13494.1|13497.3|13491.3|13499.2|13494.7|13495.6|13491.1|216
1635333300000|2021-10-27 11:15:00|13497.1|13491.1|13495.5|13489.5|13497.4|13492.4|13492.9|13488.2|273
1635333600000|2021-10-27 11:20:00|13495.6|13489.6|13491.6|13488.6|13496|13491.3|13491.6|13487.9|204
1635333900000|2021-10-27 11:25:00|13491.7|13488.7|13492.9|13489.9|13494.7|13489.9|13491.4|13487.4|167
1635334200000|2021-10-27 11:30:00|13493|13490|13492.4|13486.4|13494.1|13490|13490.5|13485.9|245
1635334500000|2021-10-27 11:35:00|13492.3|13486.3|13493|13487|13493.4|13488.5|13489.8|13484.9|242
1635334800000|2021-10-27 11:40:00|13492.9|13486.9|13490.6|13487.6|13493|13488.3|13490.5|13485.9|208
1635335100000|2021-10-27 11:45:00|13490.7|13487.7|13491.1|13488.1|13493.6|13488.7|13490.5|13485.9|147
1635335400000|2021-10-27 11:50:00|13491.2|13488.2|13491.9|13488.9|13493.3|13488.9|13491.1|13486.2|180
1635335700000|2021-10-27 11:55:00|13491.8|13488.8|13491.4|13485.4|13494.2|13489.7|13489.3|13484.7|175
1635336000000|2021-10-27 12:00:00|13491.5|13485.5|13490.6|13487.6|13493|13487.8|13489.7|13485.3|249
1635336300000|2021-10-27 12:05:00|13490.7|13487.7|13488.7|13482.7|13492.6|13488.2|13488.1|13482.7|337
1635336600000|2021-10-27 12:10:00|13488.8|13482.8|13486|13480|13489.4|13483.7|13486|13480|400
1635336900000|2021-10-27 12:15:00|13485.9|13479.9|13485.7|13479.7|13486.4|13481.6|13483.7|13479.1|321
1635337200000|2021-10-27 12:20:00|13485.6|13479.6|13485.4|13479.4|13486|13481.9|13483.3|13478|298
1635337500000|2021-10-27 12:25:00|13485.5|13479.5|13484.9|13478.9|13485.9|13479.9|13484.5|13478.5|293
1635337800000|2021-10-27 12:30:00|13484.7|13478.7|13485|13479|13485.5|13480.5|13483.3|13477.3|314
1635338100000|2021-10-27 12:35:00|13484.9|13478.9|13485.2|13479.2|13486.4|13482|13482.9|13478.2|352
1635338400000|2021-10-27 12:40:00|13485.1|13479.1|13487.3|13481.3|13488|13482|13482.7|13478.3|424
1635338700000|2021-10-27 12:45:00|13487.2|13481.2|13485.4|13482.4|13488.1|13483.1|13485.1|13480.4|326
1635339000000|2021-10-27 12:50:00|13485.3|13482.3|13488.2|13485.2|13490.1|13485.4|13485.3|13480.7|286
1635339300000|2021-10-27 12:55:00|13488.3|13485.3|13491|13485|13492.2|13487.7|13486.3|13482|367
1635339600000|2021-10-27 13:00:00|13491.1|13485.1|13488.8|13482.8|13492.5|13487.7|13487.2|13482.6|295
1635339900000|2021-10-27 13:05:00|13488.9|13482.9|13487.9|13481.9|13489.1|13484.6|13486|13481.5|262
1635340200000|2021-10-27 13:10:00|13486.2|13483.2|13486.5|13483.5|13488.8|13484.4|13485.7|13481.1|264
1635340500000|2021-10-27 13:15:00|13486.6|13483.6|13486.5|13480.5|13489|13484.3|13485.3|13480|255
1635340800000|2021-10-27 13:20:00|13486.4|13480.4|13486.5|13480.5|13488.2|13483.6|13485.1|13480.2|324
1635341100000|2021-10-27 13:25:00|13486.6|13480.6|13484.4|13478.4|13487.7|13482.9|13483|13478.2|257
1635341400000|2021-10-27 13:30:00|13484.5|13478.5|13487.1|13481.1|13487.2|13482.7|13483.7|13478.5|318
1635341700000|2021-10-27 13:35:00|13487.2|13481.2|13483.9|13480.9|13487.2|13482.8|13482.2|13478.5|334
1635342000000|2021-10-27 13:40:00|13484|13481|13482.1|13476.1|13484.9|13481.1|13480.6|13476|235
1635342300000|2021-10-27 13:45:00|13480.6|13477.6|13480.3|13477.3|13481.7|13478.3|13479.6|13475.1|193
1635342600000|2021-10-27 13:50:00|13480.2|13477.2|13481.2|13478.2|13483.4|13479.2|13479.6|13476|260
1635342900000|2021-10-27 13:55:00|13481.3|13478.3|13480.6|13477.6|13482.9|13478.4|13480.3|13475.9|195
1635343200000|2021-10-27 14:00:00|13480.7|13477.7|13481.2|13475.2|13482|13477.7|13477.7|13473.2|438
1635343500000|2021-10-27 14:05:00|13479.7|13476.7|13479.2|13476.2|13487.4|13482.7|13478.3|13473.9|463
1635343800000|2021-10-27 14:10:00|13479.3|13476.3|13482.1|13476.1|13482.1|13477.7|13476.8|13472.2|393
1635344100000|2021-10-27 14:15:00|13482.2|13476.2|13485.2|13482.2|13487|13482.3|13479.3|13474.7|483
1635344400000|2021-10-27 14:20:00|13485.3|13482.3|13488.4|13482.4|13489.5|13484.8|13485|13480.7|415
1635344700000|2021-10-27 14:25:00|13488.5|13482.5|13482.2|13476.2|13489.3|13484.8|13481.1|13476.1|467
1635345000000|2021-10-27 14:30:00|13482.3|13476.3|13481|13478|13482.9|13478.3|13478.1|13473.4|336
1635345300000|2021-10-27 14:35:00|13481.2|13478.2|13479.7|13473.7|13485.3|13480.7|13479.6|13473.6|351
1635345600000|2021-10-27 14:40:00|13479.6|13473.6|13480.7|13474.7|13480.8|13476.2|13476.2|13471.6|357
1635345900000|2021-10-27 14:45:00|13480.8|13474.8|13482.4|13476.4|13482.8|13478.1|13478.6|13473.8|421
1635346200000|2021-10-27 14:50:00|13482.3|13476.3|13483.5|13480.5|13486.8|13481.9|13478|13473.5|367
1635346500000|2021-10-27 14:55:00|13483.4|13480.4|13488|13482|13489|13484.4|13483.4|13479.3|432
1635346800000|2021-10-27 15:00:00|13488.1|13482.1|13482.1|13476.1|13488.2|13483.6|13481.7|13475.7|258
1635347100000|2021-10-27 15:05:00|13482|13476|13482.5|13476.5|13482.9|13478.3|13480.3|13475.7|200
1635347400000|2021-10-27 15:10:00|13482.4|13476.4|13489.1|13483.1|13489.3|13483.3|13480.9|13476.3|277
1635347700000|2021-10-27 15:15:00|13489.2|13483.2|13487.6|13481.6|13490.1|13484.8|13485.3|13480.9|232
1635348000000|2021-10-27 15:20:00|13486.1|13483.1|13488.4|13482.4|13488.9|13484.5|13485.7|13481|208
1635348300000|2021-10-27 15:25:00|13488.5|13482.5|13488.6|13482.6|13489.4|13484.6|13486.5|13482|194
1635348600000|2021-10-27 15:30:00|13488.7|13482.7|13488.3|13485.3|13490.6|13486|13486.9|13481.9|261
1635348900000|2021-10-27 15:35:00|13488.2|13485.2|13488.7|13482.7|13490|13485.5|13487.2|13482.6|161
1635349200000|2021-10-27 15:40:00|13487.3|13484.3|13489.4|13483.4|13489.7|13485.2|13486.2|13481.9|178
1635349500000|2021-10-27 15:45:00|13489.5|13483.5|13488.3|13485.3|13489.9|13485.5|13486.8|13482.2|174
1635349800000|2021-10-27 15:50:00|13488.2|13485.2|13485.6|13482.6|13489.4|13485.4|13485.4|13480.9|187
1635350100000|2021-10-27 15:55:00|13485.7|13482.7|13485.2|13479.2|13487.1|13482.8|13483.4|13478.6|151
1635350400000|2021-10-27 16:00:00|13485.3|13479.3|13482.8|13476.8|13485.6|13480.9|13480.9|13476.3|216
1635350700000|2021-10-27 16:05:00|13482.7|13476.7|13480.8|13477.8|13483.2|13478.3|13480.7|13476|228
1635351000000|2021-10-27 16:10:00|13480.9|13477.9|13481.4|13478.4|13484|13479.1|13480.8|13476.3|190
1635351300000|2021-10-27 16:15:00|13481.3|13478.3|13481|13478|13483.7|13479.2|13480.7|13476.3|205
1635351600000|2021-10-27 16:20:00|13481.1|13478.1|13480.8|13477.8|13483.1|13478.6|13480.3|13476.1|174
1635351900000|2021-10-27 16:25:00|13480.9|13477.9|13480.1|13477.1|13483|13478.3|13479.6|13474.8|161
1635352200000|2021-10-27 16:30:00|13480.2|13477.2|13481.2|13478.2|13483.1|13478.7|13480|13475.7|185
1635352500000|2021-10-27 16:35:00|13481.1|13478.1|13480.4|13477.4|13483|13478.4|13480|13475.2|149
1635352800000|2021-10-27 16:40:00|13480.3|13477.3|13480.6|13477.6|13482.6|13478.3|13480.3|13476|174
1635353100000|2021-10-27 16:45:00|13481.9|13475.9|13481.6|13475.6|13482.5|13478|13480.2|13475.6|168
1635353400000|2021-10-27 16:50:00|13481.7|13475.7|13482|13476|13483|13478.5|13480.1|13475.6|211
1635353700000|2021-10-27 16:55:00|13481.9|13475.9|13481.9|13475.9|13482.4|13477.5|13479.8|13474.6|189
1635354000000|2021-10-27 17:00:00|13481.8|13475.8|13478.4|13472.4|13482.2|13477.9|13476.4|13471.7|195
1635354300000|2021-10-27 17:05:00|13478.6|13472.6|13477.2|13474.2|13478.8|13474.4|13476.7|13472|152
1635354600000|2021-10-27 17:10:00|13477.3|13474.3|13477.3|13471.3|13478.9|13474.3|13475.8|13471|199
1635354900000|2021-10-27 17:15:00|13477.5|13471.5|13476.3|13473.3|13477.8|13473.4|13475.3|13470.4|179
1635355200000|2021-10-27 17:20:00|13476.4|13473.4|13478.6|13475.6|13480.3|13475.8|13476.1|13472.5|145
1635355500000|2021-10-27 17:25:00|13478.5|13475.5|13480.6|13474.6|13480.6|13475.9|13478.1|13473.9|134
1635355800000|2021-10-27 17:30:00|13480.7|13474.7|13480.5|13477.5|13482|13477.5|13479.1|13474.6|138
1635356100000|2021-10-27 17:35:00|13480.4|13477.4|13481|13478|13483.4|13478.8|13480.4|13476.1|177
1635356400000|2021-10-27 17:40:00|13481.1|13478.1|13479.3|13476.3|13482.8|13478.2|13479.3|13474.7|140
1635356700000|2021-10-27 17:45:00|13479.5|13476.5|13479.8|13476.8|13481.2|13476.9|13478.7|13474.2|140
1635357000000|2021-10-27 17:50:00|13481.3|13475.3|13479.1|13476.1|13481.3|13476.8|13478.9|13474.4|159
1635357300000|2021-10-27 17:55:00|13479.2|13476.2|13479.3|13473.3|13480.9|13476.3|13478.1|13473|153
1635357600000|2021-10-27 18:00:00|13479.5|13473.5|13479.3|13473.3|13480.2|13475.7|13477.6|13472.9|231
1635357900000|2021-10-27 18:05:00|13479.2|13473.2|13477.9|13474.9|13480.2|13475.6|13477.2|13473|166
1635358200000|2021-10-27 18:10:00|13477.8|13474.8|13478.4|13472.4|13479.6|13475.1|13477|13472.3|190
1635358500000|2021-10-27 18:15:00|13478.3|13472.3|13479.5|13473.5|13479.6|13475.1|13477.3|13472.3|115
1635358800000|2021-10-27 18:20:00|13479.6|13473.6|13478.1|13475.1|13479.7|13475.2|13477.6|13473|127
1635359100000|2021-10-27 18:25:00|13478|13475|13478.1|13475.1|13479.7|13475.3|13477.7|13473.2|113
1635359400000|2021-10-27 18:30:00|13478|13475|13479|13476|13480.9|13476.4|13478|13473.5|134
1635359700000|2021-10-27 18:35:00|13479.1|13476.1|13479.1|13476.1|13481.1|13476.8|13478.9|13474.4|115
1635360000000|2021-10-27 18:40:00|13479.2|13476.2|13480.7|13474.7|13481.1|13476.5|13479|13474.4|123
1635360300000|2021-10-27 18:45:00|13480.8|13474.8|13480.8|13474.8|13481.1|13476.6|13479|13474.6|136
1635360600000|2021-10-27 18:50:00|13480.6|13474.6|13480.8|13477.8|13481.9|13477.8|13479.1|13474.6|153
1635360900000|2021-10-27 18:55:00|13480.7|13477.7|13483.1|13477.1|13483.6|13479|13480.6|13476.2|171
1635361200000|2021-10-27 19:00:00|13483.2|13477.2|13484.6|13478.6|13485|13479.4|13481.6|13477|218
1635361500000|2021-10-27 19:05:00|13484.3|13478.3|13485.9|13479.9|13485.9|13481.3|13482.7|13477.7|223
1635361800000|2021-10-27 19:10:00|13485.8|13479.8|13488.9|13482.9|13489.1|13483.1|13484.4|13479.8|240
1635362100000|2021-10-27 19:15:00|13489|13483|13490.4|13484.4|13490.8|13485|13487.2|13482.4|192
1635362400000|2021-10-27 19:20:00|13490.3|13484.3|13489.9|13483.9|13490.8|13484.8|13489.3|13483.3|195
1635362700000|2021-10-27 19:25:00|13489.8|13483.8|13489.8|13483.8|13491|13486.5|13488.4|13483.5|209
1635363000000|2021-10-27 19:30:00|13489.9|13483.9|13489.8|13483.8|13490.2|13485.7|13488.4|13483.4|227
1635363300000|2021-10-27 19:35:00|13489.7|13483.7|13489.6|13483.6|13490|13485.3|13488.2|13483.2|147
1635363600000|2021-10-27 19:40:00|13489.4|13483.4|13489.3|13483.3|13490|13485.3|13488|13483.2|156
1635363900000|2021-10-27 19:45:00|13489.6|13483.6|13488.4|13482.4|13489.6|13485|13486.9|13482.1|163
1635364200000|2021-10-27 19:50:00|13488.5|13482.5|13489.1|13483.1|13489.2|13484.2|13486|13480.9|200
1635364500000|2021-10-27 19:55:00|13488.8|13482.8|13490.7|13484.7|13490.9|13486.2|13487.8|13482.8|246
1635364800000|2021-10-27 20:00:00|13490.6|13484.6|13490.7|13484.7|13491.2|13485.2|13490.2|13484.2|141
1635365100000|2021-10-27 20:05:00|13490.8|13484.8|13490.8|13484.8|13491|13485|13490.5|13484.5|80
1635365400000|2021-10-27 20:10:00|13490.7|13484.7|13490.7|13484.7|13490.8|13486.4|13489.4|13484.4|70
1635365700000|2021-10-27 20:15:00|13490.6|13484.6|13490.6|13484.6|13490.9|13486.4|13489.1|13484.4|71
1635366000000|2021-10-27 20:20:00|13490.5|13484.5|13490.6|13484.6|13490.7|13486.1|13489|13484.2|89
1635366300000|2021-10-27 20:25:00|13490.5|13484.5|13490.8|13484.8|13490.9|13486.1|13489.1|13484.3|65
1635366600000|2021-10-27 20:30:00|13490.9|13484.9|13491|13485|13491|13485|13490.4|13484.4|55
1635366900000|2021-10-27 20:35:00|13490.9|13484.9|13490.9|13484.9|13491|13485|13490.7|13484.7|39
1635367200000|2021-10-27 20:40:00|13491|13485|13490.7|13484.7|13491.4|13485.4|13490.5|13484.5|64
1635367500000|2021-10-27 20:45:00|13490.6|13484.6|13490.5|13484.5|13491.3|13485.3|13489.9|13483.9|98
1635367800000|2021-10-27 20:50:00|13490.6|13484.6|13487.1|13478.8|13490.7|13484.7|13486.8|13478.1|236
1635368100000|2021-10-27 20:55:00|13487.2|13478.5|13487.8|13478.5|13490.5|13479.5|13486.3|13476.4|117
1635368400000|2021-10-27 21:00:00|13488.2|13477.6|13487.9|13477.9|13488.4|13478.4|13487.2|13477.5|31
1635368700000|2021-10-27 21:05:00|13491.8|13476.8|13490|13475.4|13491.8|13478.6|13486.5|13473|82
1635369000000|2021-10-27 21:10:00|13490.5|13475.5|13488.7|13476.5|13491.6|13478|13487.1|13474.5|102
1635369300000|2021-10-27 21:15:00|13488.3|13476.1|13489.6|13475.9|13490.9|13478|13486.9|13475.1|96
1635369600000|2021-10-27 21:20:00|13489.3|13476.1|13490.3|13475.3|13490.8|13478.6|13486.1|13475.1|66
1635369900000|2021-10-27 21:25:00|13490.6|13475.6|13490.8|13475.8|13491|13478.1|13486.8|13475.3|95
1635370200000|2021-10-27 21:30:00|13490.5|13475.5|13491|13477.1|13491.8|13478.6|13486.6|13475.2|163
1635370500000|2021-10-27 21:35:00|13490.5|13477.3|13491.3|13477.7|13492.4|13479.2|13489|13474.9|170
1635370800000|2021-10-27 21:40:00|13491.8|13476.8|13489.8|13478.4|13491.8|13479.1|13488.9|13476.4|122
1635371100000|2021-10-27 21:45:00|13490.2|13477.7|13489.6|13478.2|13491|13479.2|13488.3|13475.9|207
1635371400000|2021-10-27 21:50:00|13489.5|13478.5|13489.6|13477.7|13491.9|13479.3|13488.8|13476.7|205
1635371700000|2021-10-27 21:55:00|13489.3|13478.8|13489.4|13478.7|13490.8|13479.5|13488.1|13475.8|266
1635372000000|2021-10-27 22:00:00|13489.1|13478.9|13487.8|13479.3|13491.2|13480.4|13486.9|13476.8|252
1635372300000|2021-10-27 22:05:00|13487.9|13478.7|13487|13480.6|13490.3|13480.6|13486.6|13477.6|161
1635372600000|2021-10-27 22:10:00|13487.7|13480|13486.6|13480.6|13488.7|13481|13486.5|13479.6|134
1635372900000|2021-10-27 22:15:00|13486.5|13480.5|13486.7|13480.7|13487.4|13481|13486.3|13480.1|88
1635373200000|2021-10-27 22:20:00|13486.8|13480.8|13486.9|13480.9|13487.4|13481.1|13486.6|13480.2|49
1635373500000|2021-10-27 22:25:00|13487|13481|13487|13481|13487.6|13481.1|13486.5|13480.3|71
1635373800000|2021-10-27 22:30:00|13486.8|13480.8|13485.9|13479.9|13487|13481|13485.7|13479.7|62
1635374100000|2021-10-27 22:35:00|13486|13480|13485.8|13479.8|13486|13480|13485.6|13479.6|41
1635374400000|2021-10-27 22:40:00|13485.9|13479.9|13485.5|13479.5|13486.1|13480.1|13485.2|13479.2|68
1635374700000|2021-10-27 22:45:00|13485.4|13479.4|13485.1|13479.1|13485.8|13479.8|13484.9|13478.9|75
1635375000000|2021-10-27 22:50:00|13485.2|13479.2|13485.4|13479.4|13485.9|13479.9|13485.2|13479.2|77
1635375300000|2021-10-27 22:55:00|13485.7|13479.7|13490.7|13484.7|13490.7|13484.7|13485.4|13479.4|111
1635375600000|2021-10-27 23:00:00|13490.6|13484.6|13489.4|13486.4|13491.3|13486.5|13489.4|13484.6|98
1635375900000|2021-10-27 23:05:00|13489.3|13486.3|13489.7|13483.7|13490.8|13486.3|13489.2|13483.2|87
1635376200000|2021-10-27 23:10:00|13489.8|13483.8|13490.2|13484.2|13490.4|13485.8|13488.6|13483.7|71
1635376500000|2021-10-27 23:15:00|13490.1|13484.1|13490.5|13484.5|13490.8|13485.8|13488.6|13484|80
1635376800000|2021-10-27 23:20:00|13490.6|13484.6|13488.7|13485.7|13490.6|13485.9|13488.6|13484.2|43
1635377100000|2021-10-27 23:25:00|13488.8|13485.8|13488.8|13485.8|13490.7|13486.1|13488.7|13484.2|78
1635377400000|2021-10-27 23:30:00|13490.4|13484.4|13488.9|13485.9|13490.5|13486|13488.7|13484.1|79
1635377700000|2021-10-27 23:35:00|13488.8|13485.8|13489|13486|13490.7|13486.1|13488.6|13484.1|79
1635378000000|2021-10-27 23:40:00|13488.9|13485.9|13489|13486|13490.6|13486.1|13488.8|13484.3|73
1635378300000|2021-10-27 23:45:00|13489.1|13486.1|13490.5|13484.5|13490.7|13486.1|13488.7|13484.1|87
1635378600000|2021-10-27 23:50:00|13490.4|13484.4|13491|13488|13493.5|13489.1|13488.8|13484.2|127
1635378900000|2021-10-27 23:55:00|13490.9|13487.9|13492.3|13489.3|13494.2|13489.4|13490.9|13486.2|111
1635379200000|2021-10-28 00:00:00|13492.4|13489.4|13492.5|13486.5|13495.1|13490|13489.5|13485.1|258
1635379500000|2021-10-28 00:05:00|13492.6|13486.6|13492.8|13489.8|13493.9|13490|13490.2|13486.1|200
1635379800000|2021-10-28 00:10:00|13492.6|13489.6|13495.1|13492.1|13496.1|13493.1|13492.4|13488.8|193
1635380100000|2021-10-28 00:15:00|13494.9|13491.9|13494.9|13491.9|13496|13492|13492.7|13488.3|225
1635380400000|2021-10-28 00:20:00|13496.4|13490.4|13494.7|13491.7|13496.4|13492.6|13494.1|13490.4|138
1635380700000|2021-10-28 00:25:00|13494.8|13491.8|13497.2|13494.2|13497.6|13494.6|13494.2|13491.2|114
1635381000000|2021-10-28 00:30:00|13497.3|13494.3|13499.1|13496.1|13500.7|13496.2|13497.1|13493.6|176
1635381300000|2021-10-28 00:35:00|13499|13496|13498|13495|13500.4|13496.7|13498|13494.3|141
1635381600000|2021-10-28 00:40:00|13498.1|13495.1|13496.2|13493.2|13498.2|13495.2|13496.1|13493.1|155
1635381900000|2021-10-28 00:45:00|13496.3|13493.3|13498.3|13495.3|13498.8|13495.8|13495.9|13492.9|186
1635382200000|2021-10-28 00:50:00|13498.4|13495.4|13499.3|13496.3|13499.6|13496.6|13496.6|13493.6|367
1635382500000|2021-10-28 00:55:00|13499.4|13496.4|13497.5|13494.5|13500.4|13496.4|13497|13494|128
1635382800000|2021-10-28 01:00:00|13497.3|13494.3|13496.2|13493.2|13498.3|13494.3|13494.6|13490.2|180
1635383100000|2021-10-28 01:05:00|13496.3|13493.3|13498|13495|13498.2|13495.2|13494.7|13491.7|213
1635383400000|2021-10-28 01:10:00|13498.1|13495.1|13499|13496|13500.7|13496.4|13496.9|13492.9|226
1635383700000|2021-10-28 01:15:00|13498.9|13495.9|13499|13493|13500.5|13496|13496.3|13491.8|335
1635384000000|2021-10-28 01:20:00|13497.7|13494.7|13498|13495|13499.6|13496.6|13497.3|13493.3|192
1635384300000|2021-10-28 01:25:00|13497.9|13494.9|13496.2|13493.2|13498.8|13495.8|13496.2|13493.2|146
1635384600000|2021-10-28 01:30:00|13496|13493|13501.5|13498.5|13502.9|13499.3|13494.8|13491.8|309
1635384900000|2021-10-28 01:35:00|13501.4|13498.4|13502.2|13499.2|13506.1|13501.8|13500.7|13496.9|321
1635385200000|2021-10-28 01:40:00|13502.4|13499.4|13500.6|13497.6|13504.5|13500.9|13500.1|13496.1|199
1635385500000|2021-10-28 01:45:00|13500.5|13497.5|13498.3|13495.3|13501.8|13498.1|13498.3|13494.9|286
1635385800000|2021-10-28 01:50:00|13498.4|13495.4|13495.7|13492.7|13498.9|13495.9|13494.8|13490.6|245
1635386100000|2021-10-28 01:55:00|13495.8|13492.8|13495.8|13492.8|13497.3|13494.1|13493.4|13488.9|329
1635386400000|2021-10-28 02:00:00|13495.7|13492.7|13493.5|13490.5|13499|13494.5|13492.5|13488.3|212
1635386700000|2021-10-28 02:05:00|13493.4|13490.4|13489.9|13486.9|13495.1|13491.1|13489.4|13486.4|263
1635387000000|2021-10-28 02:10:00|13489.7|13486.7|13486.9|13483.9|13492.3|13487.9|13486.6|13481.9|227
1635387300000|2021-10-28 02:15:00|13488.5|13482.5|13489.5|13486.5|13490.2|13486.6|13486.4|13481.9|221
1635387600000|2021-10-28 02:20:00|13489.6|13486.6|13490.8|13487.8|13493.6|13489.2|13489.4|13484.7|236
1635387900000|2021-10-28 02:25:00|13490.9|13487.9|13491.5|13488.5|13493.5|13489|13490.1|13486.1|238
1635388200000|2021-10-28 02:30:00|13491.4|13488.4|13491.6|13488.6|13493.1|13488.7|13490.2|13485.9|211
1635388500000|2021-10-28 02:35:00|13491.5|13488.5|13485.4|13482.4|13492.6|13488.6|13485.3|13481|274
1635388800000|2021-10-28 02:40:00|13485.5|13482.5|13484.3|13478.3|13488|13483.3|13482.8|13478.3|331
1635389100000|2021-10-28 02:45:00|13482.6|13479.6|13484.8|13478.8|13485.4|13481.1|13482.4|13477.8|191
1635389400000|2021-10-28 02:50:00|13484.7|13478.7|13482.1|13479.1|13484.7|13480.2|13480.6|13475.9|228
1635389700000|2021-10-28 02:55:00|13482.2|13479.2|13482.2|13479.2|13485.4|13480.9|13482.1|13477.8|144
1635390000000|2021-10-28 03:00:00|13482.3|13479.3|13482|13479|13486.5|13482|13481.9|13477.6|259
1635390300000|2021-10-28 03:05:00|13483.4|13477.4|13479.8|13476.8|13483.5|13479.1|13479.6|13475.4|152
1635390600000|2021-10-28 03:10:00|13479.9|13476.9|13480|13477|13481.4|13477.2|13479.1|13475.3|103
1635390900000|2021-10-28 03:15:00|13479.9|13476.9|13481.8|13475.8|13482|13477.6|13479|13474.4|133
1635391200000|2021-10-28 03:20:00|13480.4|13477.4|13479.9|13476.9|13482.3|13477.8|13478.8|13474.5|118
1635391500000|2021-10-28 03:25:00|13480.1|13477.1|13480.7|13477.7|13482.5|13478.2|13480.1|13476|131
1635391800000|2021-10-28 03:30:00|13480.8|13477.8|13479.5|13476.5|13482.9|13478.5|13479.5|13476|143
1635392100000|2021-10-28 03:35:00|13479.6|13476.6|13478.2|13475.2|13481.1|13477.1|13478|13473.7|150
1635392400000|2021-10-28 03:40:00|13478.1|13475.1|13477.6|13474.6|13480|13475.7|13476.6|13473|158
1635392700000|2021-10-28 03:45:00|13477.5|13474.5|13479.5|13476.5|13481.2|13477.3|13477.5|13474.5|98
1635393000000|2021-10-28 03:50:00|13479.6|13476.6|13478.7|13475.7|13480.9|13476.6|13478.4|13474.9|74
1635393300000|2021-10-28 03:55:00|13478.8|13475.8|13478|13475|13478.9|13475.9|13476.9|13472.4|76
1635393600000|2021-10-28 04:00:00|13478.1|13475.1|13477.8|13474.8|13480.5|13476.9|13477.5|13473.7|122
1635393900000|2021-10-28 04:05:00|13477.9|13474.9|13479|13476|13479.4|13476.4|13477.7|13474.7|78
1635394200000|2021-10-28 04:10:00|13478.9|13475.9|13478|13475|13479|13476|13478|13475|56
1635394500000|2021-10-28 04:15:00|13478.1|13475.1|13478.9|13475.9|13480.6|13476.5|13477.9|13474.6|113
1635394800000|2021-10-28 04:20:00|13478.8|13475.8|13480.2|13477.2|13483|13478.8|13478.6|13475.4|185
1635395100000|2021-10-28 04:25:00|13481.7|13475.7|13479.8|13476.8|13481.8|13477.3|13479|13475.2|109
1635395400000|2021-10-28 04:30:00|13479.7|13476.7|13479.1|13476.1|13480.3|13477.3|13478.8|13475.8|115
1635395700000|2021-10-28 04:35:00|13479.2|13476.2|13479.5|13476.5|13480|13477|13479|13476|81
1635396000000|2021-10-28 04:40:00|13479.4|13476.4|13477|13474|13479.6|13476.4|13476.9|13473.1|133
1635396300000|2021-10-28 04:45:00|13477.1|13474.1|13475.7|13472.7|13478.2|13474.1|13475.6|13471.9|134
1635396600000|2021-10-28 04:50:00|13475.8|13472.8|13475|13472|13477.5|13473.5|13475|13470.5|164
1635396900000|2021-10-28 04:55:00|13475.1|13472.1|13476.8|13470.8|13476.9|13473.3|13474.9|13470.8|134
1635397200000|2021-10-28 05:00:00|13476.9|13470.9|13476.4|13473.4|13476.9|13473.6|13473.9|13469.6|204
1635397500000|2021-10-28 05:05:00|13476.5|13473.5|13476.5|13473.5|13476.6|13473.6|13475.9|13472.9|131
1635397800000|2021-10-28 05:10:00|13476.6|13473.6|13479|13476|13480.8|13476.2|13476.4|13472.8|190
1635398100000|2021-10-28 05:15:00|13478.9|13475.9|13478.9|13475.9|13480.6|13476.5|13478.8|13474.5|82
1635398400000|2021-10-28 05:20:00|13479|13476|13478.8|13475.8|13479|13476|13478.6|13475.6|93
1635398700000|2021-10-28 05:25:00|13478.7|13475.7|13479.3|13476.3|13479.4|13476.4|13478.7|13475.7|89
1635399000000|2021-10-28 05:30:00|13479.4|13476.4|13480.8|13477.8|13483.1|13479.1|13479.3|13476.3|147
1635399300000|2021-10-28 05:35:00|13480.9|13477.9|13479.8|13476.8|13481.6|13478.4|13479.6|13475.5|185
1635399600000|2021-10-28 05:40:00|13479.9|13476.9|13480.8|13477.8|13482.3|13478.2|13479.7|13476.1|124
1635399900000|2021-10-28 05:45:00|13480.7|13477.7|13478.1|13475.1|13480.7|13477.7|13477.2|13473.1|188
1635400200000|2021-10-28 05:50:00|13478|13475|13480.7|13477.7|13482.1|13477.9|13478|13475|172
1635400500000|2021-10-28 05:55:00|13480.6|13477.6|13482.1|13476.1|13482.3|13478.1|13479.1|13474.8|156
1635400800000|2021-10-28 06:00:00|13482.2|13476.2|13482.1|13479.1|13484.2|13479.8|13480|13475.7|291
1635401100000|2021-10-28 06:05:00|13482.2|13479.2|13481.2|13478.2|13484.2|13479.8|13481.1|13476.9|217
1635401400000|2021-10-28 06:10:00|13481.3|13478.3|13481.4|13478.4|13484.2|13480.3|13480.7|13476.3|218
1635401700000|2021-10-28 06:15:00|13481.3|13478.3|13482.9|13476.9|13484|13479.6|13480.9|13476.4|160
1635402000000|2021-10-28 06:20:00|13482.8|13476.8|13480.9|13474.9|13483.8|13479.4|13479|13474.4|215
1635402300000|2021-10-28 06:25:00|13480.8|13474.8|13475.9|13472.9|13481.4|13476.8|13475.8|13471.3|233
1635402600000|2021-10-28 06:30:00|13476|13473|13473.8|13470.8|13477.8|13473.3|13473.2|13468.9|226
1635402900000|2021-10-28 06:35:00|13473.9|13470.9|13473.8|13470.8|13476.6|13472.6|13473.6|13469|174
1635403200000|2021-10-28 06:40:00|13473.3|13470.3|13476.9|13473.9|13478.5|13474|13473.3|13469|316
1635403500000|2021-10-28 06:45:00|13476.8|13473.8|13479.8|13473.8|13479.8|13475.2|13475.9|13471.5|274
1635403800000|2021-10-28 06:50:00|13479.9|13473.9|13484.4|13478.4|13485.8|13480.9|13477.6|13473.3|280
1635404100000|2021-10-28 06:55:00|13484.3|13478.3|13484.2|13481.2|13486.3|13482|13482.4|13478|178
1635404400000|2021-10-28 07:00:00|13484.1|13481.1|13480.8|13477.8|13485.5|13481.8|13480.1|13475|201
1635404700000|2021-10-28 07:05:00|13482.2|13476.2|13480.5|13477.5|13482.9|13479.6|13480.1|13475.7|238
1635405000000|2021-10-28 07:10:00|13480.6|13477.6|13479.8|13476.8|13482.3|13477.8|13478.6|13474.3|281
1635405300000|2021-10-28 07:15:00|13479.7|13476.7|13483.3|13477.3|13483.3|13478.9|13479.1|13474.4|235
1635405600000|2021-10-28 07:20:00|13481.7|13478.7|13482.9|13479.9|13484.1|13479.9|13481|13476.4|213
1635405900000|2021-10-28 07:25:00|13482.8|13479.8|13482.9|13476.9|13485.3|13481.2|13481.2|13476.4|289
1635406200000|2021-10-28 07:30:00|13483|13477|13479.6|13473.6|13483.3|13478.7|13478.3|13473.5|327
1635406500000|2021-10-28 07:35:00|13479.7|13473.7|13472.3|13466.3|13480|13474|13470.7|13466.2|398
1635406800000|2021-10-28 07:40:00|13472.5|13466.5|13469.7|13466.7|13472.5|13467.8|13467.4|13462.8|339
1635407100000|2021-10-28 07:45:00|13469.6|13466.6|13469.3|13466.3|13472.1|13467.4|13466.8|13462.3|270
1635407400000|2021-10-28 07:50:00|13470.4|13464.4|13469|13466|13471.3|13466.7|13468.4|13463.7|205
1635407700000|2021-10-28 07:55:00|13468.9|13465.9|13471.9|13468.9|13474.1|13469.8|13468.7|13464.6|224
1635408000000|2021-10-28 08:00:00|13471.8|13468.8|13469|13466|13473.5|13469|13468.1|13463.6|262
1635408300000|2021-10-28 08:05:00|13469.1|13466.1|13473.8|13467.8|13475.8|13471.9|13469.1|13465.7|267
1635408600000|2021-10-28 08:10:00|13473.7|13467.7|13472.8|13469.8|13477.1|13471.9|13472.1|13467.6|324
1635408900000|2021-10-28 08:15:00|13472.7|13469.7|13477.5|13471.5|13479.1|13473.9|13472.7|13468.3|298
1635409200000|2021-10-28 08:20:00|13477.3|13471.3|13477.4|13474.4|13479.5|13475.2|13476.2|13471.1|373
1635409500000|2021-10-28 08:25:00|13477.5|13474.5|13480|13477|13482.1|13477.6|13476.6|13472|354
1635409800000|2021-10-28 08:30:00|13480.1|13477.1|13477.9|13474.9|13481.8|13477.4|13477.7|13473|333
1635410100000|2021-10-28 08:35:00|13477.8|13474.8|13480.9|13474.9|13481.3|13476.6|13473.8|13469.9|369
1635410400000|2021-10-28 08:40:00|13480.8|13474.8|13481.9|13475.9|13482.4|13478.2|13479.4|13474.8|284
1635410700000|2021-10-28 08:45:00|13481.8|13475.8|13479.2|13476.2|13482.3|13477.9|13477.9|13473.4|225
1635411000000|2021-10-28 08:50:00|13479.1|13476.1|13481.6|13475.6|13483|13478.3|13478.7|13474.3|409
1635411300000|2021-10-28 08:55:00|13481.5|13475.5|13478.3|13475.3|13482|13477.6|13478.1|13473.6|168
1635411600000|2021-10-28 09:00:00|13478.4|13475.4|13481.6|13475.6|13481.6|13476.2|13475.2|13470.6|305
1635411900000|2021-10-28 09:05:00|13481.5|13475.5|13480.8|13477.8|13482.7|13479.1|13479|13474.5|278
1635412200000|2021-10-28 09:10:00|13480.9|13477.9|13481.2|13478.2|13483.3|13479|13480|13475.8|223
1635412500000|2021-10-28 09:15:00|13481|13478|13479.1|13476.1|13482.8|13479|13479|13474.9|208
1635412800000|2021-10-28 09:20:00|13479|13476|13479.6|13476.6|13482.4|13477.9|13478.4|13474|242
1635413100000|2021-10-28 09:25:00|13479.5|13476.5|13482.4|13476.4|13482.7|13479.2|13478.6|13474.6|224
1635413400000|2021-10-28 09:30:00|13481|13478|13484|13481|13484.7|13481.6|13481|13477.2|193
1635413700000|2021-10-28 09:35:00|13483.9|13480.9|13480.7|13477.7|13484.5|13481.1|13480.1|13475.3|203
1635414000000|2021-10-28 09:40:00|13480.8|13477.8|13482.1|13476.1|13482.5|13478|13479.1|13473.6|261
1635414300000|2021-10-28 09:45:00|13480.7|13477.7|13480.5|13477.5|13482.7|13478.2|13478.1|13473.4|348
1635414600000|2021-10-28 09:50:00|13480.4|13477.4|13478.5|13475.5|13482.6|13478.1|13478.2|13473.6|214
1635414900000|2021-10-28 09:55:00|13478.6|13475.6|13479|13476|13481.1|13476.9|13477.4|13472.9|199
1635415200000|2021-10-28 10:00:00|13479.1|13476.1|13479.2|13476.2|13482.5|13478.2|13479|13474.5|257
1635415500000|2021-10-28 10:05:00|13479.1|13476.1|13475.9|13472.9|13480.7|13476.1|13475.5|13471.2|192
1635415800000|2021-10-28 10:10:00|13475.8|13472.8|13479.2|13473.2|13479.2|13474.7|13475.1|13470.8|143
1635416100000|2021-10-28 10:15:00|13479.3|13473.3|13480|13474|13480|13475.7|13476.9|13472.7|145
1635416400000|2021-10-28 10:20:00|13479.9|13473.9|13477.4|13474.4|13480.3|13475.7|13476.7|13472.4|159
1635416700000|2021-10-28 10:25:00|13478.9|13472.9|13475.6|13472.6|13478.9|13474.5|13475.2|13470.7|178
1635417000000|2021-10-28 10:30:00|13475.7|13472.7|13472.8|13469.8|13477.3|13473.1|13472.7|13469.2|195
1635417300000|2021-10-28 10:35:00|13472.9|13469.9|13473.5|13470.5|13476.2|13471.7|13472.5|13468.1|185
1635417600000|2021-10-28 10:40:00|13473.6|13470.6|13473|13470|13475.2|13471|13472.8|13468.6|145
1635417900000|2021-10-28 10:45:00|13473.1|13470.1|13471.1|13468.1|13474.5|13470.6|13470.8|13466.8|173
1635418200000|2021-10-28 10:50:00|13471.2|13468.2|13470.8|13464.8|13472.8|13468.7|13468.2|13463.7|199
1635418500000|2021-10-28 10:55:00|13469.3|13466.3|13473.8|13467.8|13474.3|13469.6|13468.8|13464.4|280
1635418800000|2021-10-28 11:00:00|13473.7|13467.7|13470.1|13467.1|13475.4|13470.6|13470|13465.4|231
1635419100000|2021-10-28 11:05:00|13470|13467|13469|13466|13473.4|13468.2|13468.8|13464.4|288
1635419400000|2021-10-28 11:10:00|13469.1|13466.1|13473.1|13467.1|13473.9|13469.6|13468.9|13464.4|228
1635419700000|2021-10-28 11:15:00|13471.6|13468.6|13474.6|13471.6|13476.4|13472.2|13470.3|13465.8|268
1635420000000|2021-10-28 11:20:00|13474.5|13471.5|13476.1|13470.1|13478.3|13474.1|13474.3|13469.6|232
1635420300000|2021-10-28 11:25:00|13476|13470|13475.5|13472.5|13477.1|13472.6|13473.4|13468.8|270
1635420600000|2021-10-28 11:30:00|13477.3|13471.3|13476|13470|13477.3|13472.6|13472|13467.4|265
1635420900000|2021-10-28 11:35:00|13475.7|13469.7|13473.9|13470.9|13477.1|13472.7|13473.7|13469.2|182
1635421200000|2021-10-28 11:40:00|13473.8|13470.8|13475.9|13469.9|13476.5|13472.3|13473.7|13468.8|172
1635421500000|2021-10-28 11:45:00|13475.8|13469.8|13471.6|13465.6|13476.1|13470.1|13469.3|13464.1|359
1635421800000|2021-10-28 11:50:00|13471.5|13465.5|13472.7|13469.7|13474.1|13469.8|13467.2|13462.6|299
1635422100000|2021-10-28 11:55:00|13472.6|13469.6|13475.3|13472.3|13477.3|13472.3|13471.8|13467.4|315
1635422400000|2021-10-28 12:00:00|13475.2|13472.2|13476.5|13470.5|13479.3|13474.6|13473.5|13468.8|332
1635422700000|2021-10-28 12:05:00|13476.6|13470.6|13477.9|13474.9|13481.3|13476.5|13475.2|13470.5|296
1635423000000|2021-10-28 12:10:00|13478|13475|13477.9|13474.9|13480.7|13476.3|13476.9|13472.9|238
1635423300000|2021-10-28 12:15:00|13477.8|13474.8|13477.8|13474.8|13480.3|13475.3|13475.1|13470.6|223
1635423600000|2021-10-28 12:20:00|13479.4|13473.4|13475.9|13472.9|13479.8|13475.4|13475|13470.6|346
1635423900000|2021-10-28 12:25:00|13475.8|13472.8|13474.4|13468.4|13477.1|13472.8|13472.9|13467.8|282
1635424200000|2021-10-28 12:30:00|13474.7|13468.7|13474.6|13468.6|13475.3|13469.3|13469.1|13464.7|449
1635424500000|2021-10-28 12:35:00|13475|13469|13474.7|13468.7|13476|13471.1|13471|13466.5|513
1635424800000|2021-10-28 12:40:00|13474.5|13468.5|13467.1|13464.1|13474.7|13470.1|13463.7|13459.3|484
1635425100000|2021-10-28 12:45:00|13467.2|13464.2|13474.4|13468.4|13474.5|13469.2|13463.2|13458.6|466
1635425400000|2021-10-28 12:50:00|13474.3|13468.3|13470.5|13467.5|13474.4|13469.3|13468.6|13464.1|336
1635425700000|2021-10-28 12:55:00|13472.1|13466.1|13468.9|13462.9|13472.1|13467.1|13465.3|13460.6|310
1635426000000|2021-10-28 13:00:00|13468.8|13462.8|13468.8|13465.8|13471.4|13467.4|13464.9|13460.9|414
1635426300000|2021-10-28 13:05:00|13470.4|13464.4|13465.3|13462.3|13470.5|13465.7|13464.6|13459.4|455
1635426600000|2021-10-28 13:10:00|13465.4|13462.4|13461.3|13458.3|13465.4|13462.4|13460.5|13456|308
1635426900000|2021-10-28 13:15:00|13461.2|13458.2|13462.1|13459.1|13467.1|13462.4|13461|13456.6|465
1635427200000|2021-10-28 13:20:00|13462.2|13459.2|13461.9|13458.9|13464.2|13459.7|13459.3|13455|468
1635427500000|2021-10-28 13:25:00|13462|13459|13462|13459|13464.5|13460.4|13461.5|13457.4|306
1635427800000|2021-10-28 13:30:00|13462.1|13459.1|13461.1|13458.1|13466.2|13461.8|13460.3|13456.3|455
1635428100000|2021-10-28 13:35:00|13462.8|13456.8|13462.5|13459.5|13465.3|13460.7|13459.5|13455.2|451
1635428400000|2021-10-28 13:40:00|13462.4|13459.4|13460.7|13457.7|13464|13459.9|13460.1|13455.2|478
1635428700000|2021-10-28 13:45:00|13462.1|13456.1|13459.8|13453.8|13462.1|13457.1|13457|13452.6|329
1635429000000|2021-10-28 13:50:00|13459.6|13453.6|13455.1|13449.1|13459.9|13455.4|13453.8|13449.1|398
1635429300000|2021-10-28 13:55:00|13455.2|13449.2|13455.9|13449.9|13457|13452.6|13451.9|13447.4|327
1635429600000|2021-10-28 14:00:00|13456|13450|13453.5|13450.5|13456.5|13451.8|13452.9|13449|321
1635429900000|2021-10-28 14:05:00|13453.4|13450.4|13451.1|13448.1|13453.8|13450.6|13450.6|13446.8|290
1635430200000|2021-10-28 14:10:00|13451.2|13448.2|13448.5|13445.5|13452.6|13448.8|13446.7|13442.3|358
1635430500000|2021-10-28 14:15:00|13448.6|13445.6|13447.5|13441.5|13453.3|13448.8|13445.2|13441.2|366
1635430800000|2021-10-28 14:20:00|13447.4|13441.4|13447.8|13441.8|13448.7|13444.5|13444.8|13440.2|398
1635431100000|2021-10-28 14:25:00|13446.4|13443.4|13448.1|13442.1|13449.1|13444.6|13444.9|13440.6|438
1635431400000|2021-10-28 14:30:00|13446.6|13443.6|13448.1|13445.1|13450.2|13445.9|13445.8|13441.2|296
1635431700000|2021-10-28 14:35:00|13448.2|13445.2|13450.3|13444.3|13450.8|13446.3|13446.8|13442.6|316
1635432000000|2021-10-28 14:40:00|13449|13446|13444.9|13441.9|13450.8|13446.4|13444.8|13440.4|231
1635432300000|2021-10-28 14:45:00|13444.8|13441.8|13442.3|13439.3|13445.4|13442.2|13441.9|13438.4|209
1635432600000|2021-10-28 14:50:00|13442.4|13439.4|13442.6|13439.6|13444.4|13440.1|13441.5|13437.1|262
1635432900000|2021-10-28 14:55:00|13442.5|13439.5|13446.3|13440.3|13446.4|13441.7|13441.6|13437.1|208
1635433200000|2021-10-28 15:00:00|13446.4|13440.4|13443.9|13440.9|13446.7|13442.4|13442.8|13438.3|316
1635433500000|2021-10-28 15:05:00|13444|13441|13443|13440|13446.6|13442.2|13442.5|13437.8|232
1635433800000|2021-10-28 15:10:00|13443.1|13440.1|13441.7|13435.7|13444.5|13440.1|13438.1|13433.6|301
1635434100000|2021-10-28 15:15:00|13440.1|13437.1|13440.2|13437.2|13443.2|13439|13439.9|13435.4|193
1635434400000|2021-10-28 15:20:00|13441.3|13435.3|13441.1|13438.1|13442.6|13438.1|13438.5|13434.6|161
1635434700000|2021-10-28 15:25:00|13441.2|13438.2|13442.3|13436.3|13442.4|13438.2|13439.9|13435.5|124
1635435000000|2021-10-28 15:30:00|13440.8|13437.8|13440.9|13437.9|13443.9|13439.5|13440.5|13436.1|216
1635435300000|2021-10-28 15:35:00|13440.8|13437.8|13435.9|13432.9|13440.9|13437.9|13435.4|13431.8|222
1635435600000|2021-10-28 15:40:00|13435.8|13432.8|13437.5|13434.5|13439.7|13435.3|13435.1|13431.3|175
1635435900000|2021-10-28 15:45:00|13439|13433|13436.4|13433.4|13439|13434.7|13435.9|13431.5|144
1635436200000|2021-10-28 15:50:00|13436.5|13433.5|13438.2|13435.2|13439.8|13435.3|13436.4|13432.8|131
1635436500000|2021-10-28 15:55:00|13438.3|13435.3|13440.4|13437.4|13442.2|13437.7|13437.9|13433.4|161
1635436800000|2021-10-28 16:00:00|13440.5|13437.5|13445.6|13439.6|13445.8|13441.1|13440.2|13435.6|247
1635437100000|2021-10-28 16:05:00|13445.7|13439.7|13444.3|13441.3|13445.7|13441.3|13443.4|13439.2|165
1635437400000|2021-10-28 16:10:00|13444.2|13441.2|13442.7|13439.7|13445.5|13441.4|13442.7|13438.6|159
1635437700000|2021-10-28 16:15:00|13442.8|13439.8|13441.2|13438.2|13443.5|13439.8|13440.1|13436|150
1635438000000|2021-10-28 16:20:00|13441.1|13438.1|13441.1|13438.1|13443.1|13438.8|13440.3|13436.1|170
1635438300000|2021-10-28 16:25:00|13441.3|13438.3|13439.6|13436.6|13442.6|13438.4|13439.5|13435.1|211
1635438600000|2021-10-28 16:30:00|13439.7|13436.7|13439.2|13436.2|13441.2|13437|13439.1|13434.7|118
1635438900000|2021-10-28 16:35:00|13439.1|13436.1|13439.8|13436.8|13441.7|13437.3|13439.1|13434.6|144
1635439200000|2021-10-28 16:40:00|13439.7|13436.7|13443.7|13437.7|13443.7|13439.3|13439.6|13435.6|129
1635439500000|2021-10-28 16:45:00|13443.6|13437.6|13442.2|13439.2|13443.9|13439.4|13441.1|13437.4|127
1635439800000|2021-10-28 16:50:00|13442.3|13439.3|13442.2|13439.2|13444|13439.6|13441.5|13437.1|142
1635440100000|2021-10-28 16:55:00|13442.1|13439.1|13447|13444|13448.7|13444.2|13440.9|13436.5|207
1635440400000|2021-10-28 17:00:00|13447.1|13444.1|13448.3|13442.3|13449.1|13444.4|13446.4|13441.9|235
1635440700000|2021-10-28 17:05:00|13448.2|13442.2|13449.8|13443.8|13451.8|13446.3|13446.5|13441.9|269
1635441000000|2021-10-28 17:10:00|13449.7|13443.7|13445.7|13442.7|13451.2|13445.5|13445.7|13441.3|171
1635441300000|2021-10-28 17:15:00|13447.3|13441.3|13445.4|13442.4|13447.3|13442.6|13445|13440.5|156
1635441600000|2021-10-28 17:20:00|13445.5|13442.5|13447|13441|13447.3|13442.9|13444.7|13440.2|147
1635441900000|2021-10-28 17:25:00|13446.9|13440.9|13445|13442|13447|13442.6|13444.4|13439.9|138
1635442200000|2021-10-28 17:30:00|13445.1|13442.1|13443|13440|13446.7|13442.3|13442.7|13438.3|148
1635442500000|2021-10-28 17:35:00|13443.1|13440.1|13443|13440|13444.9|13440.4|13442.9|13438.5|99
1635442800000|2021-10-28 17:40:00|13443.1|13440.1|13443.2|13440.2|13444.8|13440.5|13443|13438.7|100
1635443100000|2021-10-28 17:45:00|13443.3|13440.3|13443.1|13440.1|13446.5|13442.1|13443|13438.5|152
1635443400000|2021-10-28 17:50:00|13443|13440|13445|13439|13445|13440.5|13442.2|13437.7|148
1635443700000|2021-10-28 17:55:00|13444.9|13438.9|13445.2|13439.2|13445.3|13440.8|13443|13438.2|128
1635444000000|2021-10-28 18:00:00|13445.3|13439.3|13442.9|13439.9|13445.6|13441|13442.8|13438.3|130
1635444300000|2021-10-28 18:05:00|13442.8|13439.8|13443.1|13440.1|13445.1|13440.7|13442.8|13438.8|122
1635444600000|2021-10-28 18:10:00|13443|13440|13442.8|13439.8|13444.7|13440.4|13442.7|13438.5|87
1635444900000|2021-10-28 18:15:00|13442.9|13439.9|13442.9|13439.9|13444.5|13440.1|13442.6|13438.3|99
1635445200000|2021-10-28 18:20:00|13443|13440|13447.8|13441.8|13448|13443.4|13443|13439.6|120
1635445500000|2021-10-28 18:25:00|13447.7|13441.7|13445.1|13442.1|13447.8|13443.2|13444.9|13440.4|120
1635445800000|2021-10-28 18:30:00|13445.2|13442.2|13444.7|13441.7|13446.9|13442.5|13444.7|13440.1|94
1635446100000|2021-10-28 18:35:00|13444.6|13441.6|13444.6|13441.6|13446.2|13442|13444.4|13440|104
1635446400000|2021-10-28 18:40:00|13444.5|13441.5|13444.8|13441.8|13446.5|13442|13444.4|13440.1|75
1635446700000|2021-10-28 18:45:00|13444.7|13441.7|13444.8|13441.8|13446.9|13442.4|13444.5|13440.4|103
1635447000000|2021-10-28 18:50:00|13444.9|13441.9|13445.7|13442.7|13447.3|13442.8|13444.8|13440.7|107
1635447300000|2021-10-28 18:55:00|13445.6|13442.6|13447.4|13441.4|13447.5|13443|13445.2|13440.8|124
1635447600000|2021-10-28 19:00:00|13447.5|13441.5|13450.3|13444.3|13450.6|13445.8|13445.9|13441.4|150
1635447900000|2021-10-28 19:05:00|13450.2|13444.2|13448.3|13442.3|13450.2|13445.3|13447.1|13442.1|113
1635448200000|2021-10-28 19:10:00|13448.4|13442.4|13449.1|13443.1|13449.1|13444.1|13446.9|13442.2|99
1635448500000|2021-10-28 19:15:00|13449|13443|13446.5|13443.5|13450.1|13445.3|13446.5|13442.2|124
1635448800000|2021-10-28 19:20:00|13446.6|13443.6|13448.3|13442.3|13448.6|13444.1|13446.3|13441.7|124
1635449100000|2021-10-28 19:25:00|13448.2|13442.2|13448.5|13442.5|13448.5|13443.6|13445.9|13441.1|88
1635449400000|2021-10-28 19:30:00|13448.4|13442.4|13447.3|13441.3|13448.5|13443.9|13446.6|13440.8|180
1635449700000|2021-10-28 19:35:00|13447.1|13441.1|13444.2|13438.2|13447.2|13441.2|13443.4|13437.4|184
1635450000000|2021-10-28 19:40:00|13444.1|13438.1|13444.6|13438.6|13445|13439.8|13442.7|13437.6|140
1635450300000|2021-10-28 19:45:00|13444.7|13438.7|13445|13439|13445.5|13440.8|13443.8|13438.5|190
1635450600000|2021-10-28 19:50:00|13444.9|13438.9|13444.7|13438.7|13445.4|13440.7|13443.3|13438.5|169
1635450900000|2021-10-28 19:55:00|13444.6|13438.6|13445.8|13439.8|13446.6|13440.9|13443|13438.1|214
1635451200000|2021-10-28 20:00:00|13445.7|13439.7|13447.7|13441.7|13447.8|13441.8|13445.7|13439.7|124
1635451500000|2021-10-28 20:05:00|13447.8|13441.8|13447.9|13441.9|13448.4|13442.4|13447.6|13441.6|209
1635451800000|2021-10-28 20:10:00|13448|13442|13445.2|13439.2|13448|13442|13444.6|13438.6|210
1635452100000|2021-10-28 20:15:00|13445.1|13439.1|13445.1|13439.1|13445.3|13439.3|13444.7|13438.7|139
1635452400000|2021-10-28 20:20:00|13445.2|13439.2|13442.1|13436.1|13445.3|13439.3|13441.9|13435.9|182
1635452700000|2021-10-28 20:25:00|13442|13436|13441.9|13435.9|13442.1|13436.1|13440.8|13434.8|133
1635453000000|2021-10-28 20:30:00|13442|13436|13442.3|13436.3|13442.6|13436.6|13441.8|13435.8|128
1635453300000|2021-10-28 20:35:00|13442.2|13436.2|13442.1|13436.1|13442.4|13436.4|13441.9|13435.9|104
1635453600000|2021-10-28 20:40:00|13442.3|13436.3|13441.3|13435.3|13442.4|13436.4|13441|13435|95
1635453900000|2021-10-28 20:45:00|13441|13435|13441.2|13435.2|13441.8|13435.8|13440.9|13434.9|281
1635454200000|2021-10-28 20:50:00|13441.3|13435.3|13441.7|13435.7|13443.1|13436.5|13441.2|13434.7|305
1635454500000|2021-10-28 20:55:00|13442.4|13436.4|13447.4|13441.4|13448.2|13441.4|13441.3|13435.2|294
1635454800000|2021-10-28 21:00:00|13447.5|13441.7|13456.8|13441.8|13457.5|13442.5|13446.7|13438.3|41
1635455100000|2021-10-28 21:05:00|13457.6|13442.6|13453.6|13438.6|13457.6|13442.6|13444.7|13429.7|82
1635455400000|2021-10-28 21:10:00|13453.3|13438.3|13455.5|13440.5|13457.1|13442.1|13450.8|13435.8|113
1635455700000|2021-10-28 21:15:00|13455.8|13441|13453.3|13438.3|13459.2|13444.2|13451.5|13436.5|96
1635456000000|2021-10-28 21:20:00|13453.8|13438.8|13454|13439|13458|13443|13448.2|13433.2|87
1635456300000|2021-10-28 21:25:00|13455.8|13441.7|13453.4|13438.4|13456.4|13442.2|13448.3|13433.3|136
1635456600000|2021-10-28 21:30:00|13452.6|13437.6|13452.3|13437.3|13453.7|13438.7|13451.2|13436.2|243
1635456900000|2021-10-28 21:35:00|13452.5|13437.5|13452.4|13437.4|13453.4|13438.4|13450.2|13435.2|284
1635457200000|2021-10-28 21:40:00|13452.3|13437.3|13452.2|13437.2|13453.8|13438.8|13451.2|13436.2|181
1635457500000|2021-10-28 21:45:00|13452.5|13437.5|13450.6|13435.6|13453.3|13438.3|13448.8|13435.2|333
1635457800000|2021-10-28 21:50:00|13450.3|13435.8|13451.3|13436.3|13454.6|13439.6|13447.8|13435.2|318
1635458100000|2021-10-28 21:55:00|13451.1|13436.1|13450.5|13435.5|13452.8|13437.8|13449.1|13435.2|330
1635458400000|2021-10-28 22:00:00|13450.7|13435.7|13452.5|13437.5|13454.1|13440|13450.2|13435.7|481
1635458700000|2021-10-28 22:05:00|13452.7|13437.7|13452.3|13438.2|13452.9|13439.5|13448.9|13436.6|400
1635459000000|2021-10-28 22:10:00|13451.1|13438.5|13450.2|13438.3|13452.6|13440.1|13448|13436.2|348
1635459300000|2021-10-28 22:15:00|13450.4|13438.6|13447.9|13438.9|13452.1|13440.9|13446.9|13437.4|239
1635459600000|2021-10-28 22:20:00|13449.7|13439.2|13447.3|13440.8|13449.7|13441.6|13446.7|13439.2|157
1635459900000|2021-10-28 22:25:00|13447.2|13440.6|13449|13439.6|13449.9|13441.5|13446.6|13439|110
1635460200000|2021-10-28 22:30:00|13448.9|13439.7|13451.1|13441.1|13452.4|13442.9|13446.7|13438.8|238
1635460500000|2021-10-28 22:35:00|13451.3|13441|13447.9|13439.9|13451.7|13442.6|13446.3|13438.3|270
1635460800000|2021-10-28 22:40:00|13448.2|13439|13445.3|13439.3|13449|13440.9|13444.8|13438.6|192
1635461100000|2021-10-28 22:45:00|13445.4|13439.2|13443.5|13437.5|13447.2|13439.8|13441.7|13435.4|192
1635461400000|2021-10-28 22:50:00|13443.6|13437.6|13442.5|13436.5|13443.7|13437.7|13442.2|13436.2|96
1635461700000|2021-10-28 22:55:00|13442.4|13436.4|13442.9|13436.9|13443.5|13437.5|13441.9|13435.9|99
1635462000000|2021-10-28 23:00:00|13443.1|13437.1|13445.2|13439.2|13446.5|13440.5|13443.1|13437.1|141
1635462300000|2021-10-28 23:05:00|13445.3|13439.3|13445.9|13439.9|13446.2|13440.9|13443.4|13437.4|119
1635462600000|2021-10-28 23:10:00|13446|13440|13444.4|13438.4|13446.3|13441.6|13442.7|13438|121
1635462900000|2021-10-28 23:15:00|13444.5|13438.5|13444.8|13438.8|13444.9|13440.4|13443|13438.4|89
1635463200000|2021-10-28 23:20:00|13444.7|13438.7|13444.4|13438.4|13444.7|13440.3|13442.7|13438.1|100
1635463500000|2021-10-28 23:25:00|13443|13440|13445.9|13439.9|13446.1|13440.2|13442.9|13438.1|97
1635463800000|2021-10-28 23:30:00|13446|13440|13441.4|13435.4|13446|13440|13441.4|13435.4|139
1635464100000|2021-10-28 23:35:00|13441.3|13435.3|13442.1|13436.1|13442.4|13438|13440|13435.3|91
1635464400000|2021-10-28 23:40:00|13442.3|13436.3|13442.2|13436.2|13442.7|13438.1|13440.8|13436|102
1635464700000|2021-10-28 23:45:00|13442|13436|13444|13438|13444.1|13438.1|13440.4|13435.5|116
1635465000000|2021-10-28 23:50:00|13444.1|13438.1|13442.1|13439.1|13444.1|13439.5|13441.9|13437.2|73
1635465300000|2021-10-28 23:55:00|13442|13439|13445.7|13439.7|13446.1|13441.5|13442|13437.5|98
1635465600000|2021-10-29 00:00:00|13445.8|13439.8|13442|13439|13446.1|13441.5|13442|13438.2|164
1635465900000|2021-10-29 00:05:00|13442.1|13439.1|13439.7|13436.7|13442.3|13439.2|13439.6|13435.1|125
1635466200000|2021-10-29 00:10:00|13439.8|13436.8|13445.8|13439.8|13446.3|13442|13439.7|13436.4|218
1635466500000|2021-10-29 00:15:00|13445.9|13439.9|13445.6|13442.6|13447.1|13442.9|13442.6|13438.6|177
1635466800000|2021-10-29 00:20:00|13445.7|13442.7|13447|13444|13449.9|13445|13444.4|13440.5|207
1635467100000|2021-10-29 00:25:00|13446.7|13443.7|13444.7|13441.7|13448.7|13444.4|13444.4|13439.8|191
1635467400000|2021-10-29 00:30:00|13444.5|13441.5|13447.8|13441.8|13448|13443.5|13444.3|13439.8|186
1635467700000|2021-10-29 00:35:00|13447.9|13441.9|13443.9|13440.9|13447.9|13444|13443.7|13439.8|213
1635468000000|2021-10-29 00:40:00|13444|13441|13442.4|13439.4|13446.1|13442|13442|13439|177
1635468300000|2021-10-29 00:45:00|13442.3|13439.3|13443.6|13440.6|13445.4|13440.9|13442.1|13437.6|169
1635468600000|2021-10-29 00:50:00|13443.7|13440.7|13449.6|13443.6|13450.4|13445.7|13443.7|13439.6|205
1635468900000|2021-10-29 00:55:00|13449.5|13443.5|13444.1|13441.1|13449.5|13444.7|13442.7|13438.3|255
1635469200000|2021-10-29 01:00:00|13444|13441|13445.4|13439.4|13445.8|13441.6|13442|13437.8|314
1635469500000|2021-10-29 01:05:00|13445.3|13439.3|13448.4|13445.4|13450|13445.5|13443.5|13439.1|263
1635469800000|2021-10-29 01:10:00|13448.3|13445.3|13446.5|13440.5|13449.6|13445.4|13443.9|13439.7|241
1635470100000|2021-10-29 01:15:00|13446.9|13440.9|13447.4|13441.4|13448.6|13444|13445.1|13440.7|209
1635470400000|2021-10-29 01:20:00|13447.3|13441.3|13445.8|13442.8|13448.4|13444|13445.6|13441.3|84
1635470700000|2021-10-29 01:25:00|13445.9|13442.9|13446.7|13443.7|13448.1|13443.8|13445.1|13440.9|210
1635471000000|2021-10-29 01:30:00|13446.8|13443.8|13446.2|13443.2|13449.4|13445.3|13445.7|13442.6|185
1635471300000|2021-10-29 01:35:00|13446.3|13443.3|13446.3|13443.3|13449.3|13445.1|13445.8|13442.8|158
1635471600000|2021-10-29 01:40:00|13446.1|13443.1|13445.5|13442.5|13448.4|13443.9|13445|13441.7|189
1635471900000|2021-10-29 01:45:00|13445.6|13442.6|13442.3|13439.3|13446.9|13443.5|13441.9|13438|230
1635472200000|2021-10-29 01:50:00|13442.5|13439.5|13441.4|13438.4|13444.1|13439.9|13440.2|13436.1|334
1635472500000|2021-10-29 01:55:00|13443.1|13437.1|13443.1|13440.1|13445.6|13441.1|13441.2|13436.6|200
1635472800000|2021-10-29 02:00:00|13443|13440|13446.6|13440.6|13446.6|13441.6|13442|13437.9|241
1635473100000|2021-10-29 02:05:00|13446.5|13440.5|13445.8|13442.8|13447.5|13443|13444|13439.5|211
1635473400000|2021-10-29 02:10:00|13445.7|13442.7|13446.5|13440.5|13447.9|13443.5|13444.9|13440.4|210
1635473700000|2021-10-29 02:15:00|13446.6|13440.6|13446.4|13443.4|13447.5|13443.4|13443.9|13439.8|151
1635474000000|2021-10-29 02:20:00|13446.3|13443.3|13441.7|13438.7|13447.1|13443.4|13441.2|13436.8|209
1635474300000|2021-10-29 02:25:00|13441.8|13438.8|13441.4|13438.4|13443.3|13438.9|13441.2|13436.7|93
1635474600000|2021-10-29 02:30:00|13441.1|13438.1|13441.9|13438.9|13444.2|13439.1|13440.4|13436|183
1635474900000|2021-10-29 02:35:00|13441.8|13438.8|13442.8|13439.8|13444.3|13440|13439.4|13435|295
1635475200000|2021-10-29 02:40:00|13442.7|13439.7|13439.1|13436.1|13445.6|13441|13439|13435.3|192
1635475500000|2021-10-29 02:45:00|13439.2|13436.2|13440.6|13434.6|13440.7|13436.2|13436.4|13432.3|246
1635475800000|2021-10-29 02:50:00|13440.5|13434.5|13441.4|13435.4|13441.4|13436.9|13437.8|13434.1|131
1635476100000|2021-10-29 02:55:00|13441.3|13435.3|13437.1|13434.1|13441.4|13436.8|13437|13432.7|180
1635476400000|2021-10-29 03:00:00|13437.2|13434.2|13439.7|13436.7|13441.4|13437.1|13437.2|13432.9|176
1635476700000|2021-10-29 03:05:00|13439.9|13436.9|13441.4|13438.4|13442.5|13438.6|13439.5|13436.2|178
1635477000000|2021-10-29 03:10:00|13441.3|13438.3|13443.3|13440.3|13445.5|13441|13440.8|13437.8|171
1635477300000|2021-10-29 03:15:00|13443.2|13440.2|13444.3|13441.3|13446.4|13442|13443.2|13438.9|145
1635477600000|2021-10-29 03:20:00|13444.2|13441.2|13442.4|13439.4|13445.8|13441.3|13442|13438.6|169
1635477900000|2021-10-29 03:25:00|13442.9|13439.9|13444|13441|13444.7|13441.3|13442.5|13438.7|151
1635478200000|2021-10-29 03:30:00|13444.1|13441.1|13444.5|13441.5|13444.8|13441.8|13443.2|13440.2|126
1635478500000|2021-10-29 03:35:00|13444.6|13441.6|13444.1|13441.1|13444.7|13441.7|13443.1|13440.1|154
1635478800000|2021-10-29 03:40:00|13444|13441|13444.8|13441.8|13445|13442|13444|13441|63
1635479100000|2021-10-29 03:45:00|13444.9|13441.9|13445.2|13442.2|13447.3|13442.9|13443.9|13440.3|146
1635479400000|2021-10-29 03:50:00|13444.9|13441.9|13443.8|13440.8|13447|13442.6|13443.6|13439.3|171
1635479700000|2021-10-29 03:55:00|13443.7|13440.7|13444.6|13441.6|13446.2|13441.8|13443.4|13439.3|105
1635480000000|2021-10-29 04:00:00|13444.5|13441.5|13444.4|13441.4|13444.9|13441.9|13443.8|13440.8|109
1635480300000|2021-10-29 04:05:00|13444.3|13441.3|13441.2|13438.2|13445.4|13441.6|13440.9|13436.6|224
1635480600000|2021-10-29 04:10:00|13441.3|13438.3|13441.5|13438.5|13443.2|13439|13439.6|13435.4|175
1635480900000|2021-10-29 04:15:00|13441.6|13438.6|13442.7|13436.7|13443.1|13438.8|13438.6|13433.4|331
1635481200000|2021-10-29 04:20:00|13442.8|13436.8|13442.1|13439.1|13443.6|13439.2|13440.2|13436.1|142
1635481500000|2021-10-29 04:25:00|13442.2|13439.2|13442.1|13439.1|13443.7|13439.3|13441.6|13437.7|100
1635481800000|2021-10-29 04:30:00|13442.2|13439.2|13442.8|13439.8|13444.4|13440|13441.8|13437.6|124
1635482100000|2021-10-29 04:35:00|13442.9|13439.9|13443.8|13440.8|13445.2|13440.8|13442.9|13439.2|102
1635482400000|2021-10-29 04:40:00|13443.7|13440.7|13443.5|13440.5|13445|13440.7|13443.1|13438.9|63
1635482700000|2021-10-29 04:45:00|13443.3|13440.3|13445.1|13442.1|13445.4|13442.4|13443.2|13440.2|87
1635483000000|2021-10-29 04:50:00|13445|13442|13444.8|13441.8|13445.3|13442.3|13444.7|13441.7|74
1635483300000|2021-10-29 04:55:00|13444.9|13441.9|13448.1|13445.1|13448.2|13445.2|13444.9|13441.9|96
1635483600000|2021-10-29 05:00:00|13448.2|13445.2|13446.1|13443.1|13448.3|13445.2|13445|13441|246
1635483900000|2021-10-29 05:05:00|13446|13443|13446|13443|13446.9|13443.9|13444.8|13441.8|114
1635484200000|2021-10-29 05:10:00|13445.9|13442.9|13445.1|13442.1|13446.7|13443.7|13444.8|13441.8|148
1635484500000|2021-10-29 05:15:00|13445|13442|13443.8|13440.8|13445.3|13442.3|13443.5|13440.5|121
1635484800000|2021-10-29 05:20:00|13443.7|13440.7|13443.9|13440.9|13446.1|13442.3|13443.5|13439.5|134
1635485100000|2021-10-29 05:25:00|13444|13441|13443|13440|13445.8|13441.5|13442.7|13438.4|107
1635485400000|2021-10-29 05:30:00|13443.1|13440.1|13442|13439|13444.8|13440.3|13440.8|13436.4|167
1635485700000|2021-10-29 05:35:00|13441.9|13438.9|13441|13438|13442.8|13439|13440.5|13436.1|143
1635486000000|2021-10-29 05:40:00|13442.5|13436.5|13441.9|13438.9|13444.7|13440.3|13440.4|13436.5|159
1635486300000|2021-10-29 05:45:00|13442|13439|13443|13440|13444.7|13440.7|13441.8|13438.7|187
1635486600000|2021-10-29 05:50:00|13442.9|13439.9|13443.2|13440.2|13445.2|13441|13442.8|13439.2|141
1635486900000|2021-10-29 05:55:00|13443|13440|13442.6|13439.6|13444.1|13440.5|13442.2|13438.1|118
1635487200000|2021-10-29 06:00:00|13442.7|13439.7|13442.6|13439.6|13444.7|13441.3|13442.1|13438.4|195
1635487500000|2021-10-29 06:05:00|13442.5|13439.5|13444|13441|13444.5|13441|13442.5|13438.5|140
1635487800000|2021-10-29 06:10:00|13443.9|13440.9|13444.8|13441.8|13445.1|13442.1|13442.8|13439.8|171
1635488100000|2021-10-29 06:15:00|13445|13442|13445|13442|13446.2|13443.2|13444.8|13441.8|212
1635488400000|2021-10-29 06:20:00|13445.1|13442.1|13443.3|13440.3|13446|13443|13443|13440|224
1635488700000|2021-10-29 06:25:00|13443.2|13440.2|13441.2|13438.2|13443.4|13440.3|13440.9|13436.7|253
1635489000000|2021-10-29 06:30:00|13441.3|13438.3|13441.4|13438.4|13442|13439|13439.3|13436.3|181
1635489300000|2021-10-29 06:35:00|13441.3|13438.3|13444.2|13441.2|13444.2|13441.2|13441.3|13438.3|96
1635489600000|2021-10-29 06:40:00|13444.1|13441.1|13444.2|13441.2|13446.2|13443.2|13443.8|13439.5|210
1635489900000|2021-10-29 06:45:00|13444.3|13441.3|13443.7|13440.7|13445.1|13441.8|13441.7|13438.2|194
1635490200000|2021-10-29 06:50:00|13443.8|13440.8|13444|13441|13445.4|13441.3|13442.8|13438.6|150
1635490500000|2021-10-29 06:55:00|13445.4|13439.4|13451|13445|13451.1|13446.2|13443.6|13439.1|247
1635490800000|2021-10-29 07:00:00|13450.9|13444.9|13447.8|13444.8|13451|13446.4|13444.5|13439.9|269
1635491100000|2021-10-29 07:05:00|13447.7|13444.7|13444.3|13441.3|13448.9|13444.9|13443.9|13439.4|319
1635491400000|2021-10-29 07:10:00|13444.1|13441.1|13444|13441|13447.6|13443.2|13444|13439.4|270
1635491700000|2021-10-29 07:15:00|13444.1|13441.1|13443.8|13440.8|13445.7|13441.8|13443.2|13438.6|250
1635492000000|2021-10-29 07:20:00|13443.7|13440.7|13442.1|13439.1|13444.7|13440.8|13441.4|13437.2|213
1635492300000|2021-10-29 07:25:00|13442.2|13439.2|13442.2|13439.2|13444.5|13440.1|13441.6|13437.6|145
1635492600000|2021-10-29 07:30:00|13442.1|13439.1|13442|13439|13443.5|13439.3|13440.6|13437.5|165
1635492900000|2021-10-29 07:35:00|13442.1|13439.1|13443.4|13440.4|13446.2|13443.2|13441.9|13438.9|211
1635493200000|2021-10-29 07:40:00|13443.3|13440.3|13443.2|13440.2|13444.2|13441.2|13442.4|13439.4|199
1635493500000|2021-10-29 07:45:00|13443.1|13440.1|13443|13440|13444.9|13441.6|13442.9|13438.9|187
1635493800000|2021-10-29 07:50:00|13442.9|13439.9|13440.2|13437.2|13443.8|13439.9|13440.2|13436.4|289
1635494100000|2021-10-29 07:55:00|13440|13437|13441.6|13438.6|13443.3|13439|13439.9|13435.7|227
1635494400000|2021-10-29 08:00:00|13441.5|13438.5|13445|13442|13446.2|13442|13441.4|13436.7|217
1635494700000|2021-10-29 08:05:00|13444.9|13441.9|13445|13442|13447.5|13443.7|13444.3|13441.3|191
1635495000000|2021-10-29 08:10:00|13445.1|13442.1|13448.7|13445.7|13449.7|13446.7|13445|13442|228
1635495300000|2021-10-29 08:15:00|13448.6|13445.6|13446.6|13443.6|13449.1|13446.1|13446|13441.6|229
1635495600000|2021-10-29 08:20:00|13446.7|13443.7|13447.2|13444.2|13450.7|13446.4|13446.2|13443.2|230
1635495900000|2021-10-29 08:25:00|13447.3|13444.3|13453.4|13447.4|13453.7|13449.3|13446.2|13442.1|211
1635496200000|2021-10-29 08:30:00|13451.9|13448.9|13453|13447|13453.6|13449.1|13448.3|13443.6|290
1635496500000|2021-10-29 08:35:00|13453.1|13447.1|13452.3|13449.3|13455.5|13451.8|13451.9|13447.1|359
1635496800000|2021-10-29 08:40:00|13452.4|13449.4|13452.9|13449.9|13454.4|13450|13449.7|13445.2|262
1635497100000|2021-10-29 08:45:00|13452.8|13449.8|13455.4|13452.4|13457|13452.9|13452.1|13448.2|207
1635497400000|2021-10-29 08:50:00|13455.5|13452.5|13456|13453|13458|13453.9|13453.4|13449.3|254
1635497700000|2021-10-29 08:55:00|13455.9|13452.9|13457.1|13454.1|13457.3|13454.3|13455.6|13452.6|167
1635498000000|2021-10-29 09:00:00|13456.7|13453.7|13460.9|13454.9|13461.6|13457.3|13456|13453|243
1635498300000|2021-10-29 09:05:00|13459.4|13456.4|13461.3|13455.3|13461.4|13457.6|13457.9|13453.4|281
1635498600000|2021-10-29 09:10:00|13461.4|13455.4|13457.1|13454.1|13461.4|13457|13456.8|13452.4|242
1635498900000|2021-10-29 09:15:00|13457|13454|13458.2|13455.2|13460.5|13455.7|13455.7|13451.2|245
1635499200000|2021-10-29 09:20:00|13458.1|13455.1|13461|13458|13462.4|13458|13457.9|13453.7|296
1635499500000|2021-10-29 09:25:00|13460.9|13457.9|13460|13454|13462.4|13458|13458.3|13453.6|268
1635499800000|2021-10-29 09:30:00|13460.1|13454.1|13460.2|13457.2|13463.2|13458.8|13458.2|13453.7|261
1635500100000|2021-10-29 09:35:00|13460.3|13457.3|13457.1|13454.1|13461.2|13457.3|13456.7|13452.4|206
1635500400000|2021-10-29 09:40:00|13457|13454|13456.2|13453.2|13459.1|13454.5|13455.3|13451.8|199
1635500700000|2021-10-29 09:45:00|13456.1|13453.1|13456.6|13453.6|13458.4|13454|13453.6|13449.3|218
1635501000000|2021-10-29 09:50:00|13456.7|13453.7|13456.2|13453.2|13459.3|13455.1|13455|13450.6|213
1635501300000|2021-10-29 09:55:00|13456.1|13453.1|13457.5|13451.5|13457.8|13453.3|13455|13451|165
1635501600000|2021-10-29 10:00:00|13457.7|13451.7|13456.9|13453.9|13458.6|13454.8|13455.1|13450.7|248
1635501900000|2021-10-29 10:05:00|13457|13454|13458|13455|13459.4|13455.1|13456.9|13452.8|158
1635502200000|2021-10-29 10:10:00|13457.9|13454.9|13457.5|13454.5|13459.3|13455|13456.1|13451.6|179
1635502500000|2021-10-29 10:15:00|13457.4|13454.4|13458.4|13455.4|13458.5|13455.5|13456.8|13453.8|176
1635502800000|2021-10-29 10:20:00|13458.5|13455.5|13458.9|13455.9|13460.9|13456.3|13458|13453.7|161
1635503100000|2021-10-29 10:25:00|13459|13456|13460.7|13457.7|13461|13458|13458.2|13454.9|198
1635503400000|2021-10-29 10:30:00|13460.6|13457.6|13459.9|13456.9|13461.1|13457.7|13458.9|13454.6|225
1635503700000|2021-10-29 10:35:00|13460|13457|13458.4|13455.4|13460.1|13457.1|13455.8|13452|297
1635504000000|2021-10-29 10:40:00|13458.3|13455.3|13459.6|13456.6|13461.3|13457.1|13457.9|13453.5|235
1635504300000|2021-10-29 10:45:00|13459.5|13456.5|13461.4|13458.4|13463|13459.4|13458.4|13454.7|266
1635504600000|2021-10-29 10:50:00|13461.6|13458.6|13461.8|13458.8|13464.5|13460|13460.9|13457|172
1635504900000|2021-10-29 10:55:00|13461.9|13458.9|13459.7|13456.7|13462.8|13458.9|13459|13456|172
1635505200000|2021-10-29 11:00:00|13459.6|13456.6|13461.4|13458.4|13462.4|13459.4|13459.6|13455.3|200
1635505500000|2021-10-29 11:05:00|13461.3|13458.3|13462.2|13459.2|13463.6|13459.5|13460.8|13457.3|175
1635505800000|2021-10-29 11:10:00|13462.3|13459.3|13463.5|13460.5|13463.7|13460.7|13462.2|13459.2|133
1635506100000|2021-10-29 11:15:00|13463.4|13460.4|13463|13460|13465|13460.7|13462.8|13459|109
1635506400000|2021-10-29 11:20:00|13462.9|13459.9|13462.6|13459.6|13464.2|13460.3|13462.5|13458.2|84
1635506700000|2021-10-29 11:25:00|13462.7|13459.7|13461|13458|13463.1|13460.1|13460.4|13457.4|172
1635507000000|2021-10-29 11:30:00|13460.9|13457.9|13463.5|13460.5|13464.9|13461|13460.5|13457.5|147
1635507300000|2021-10-29 11:35:00|13463.6|13460.6|13462|13459|13464.9|13461.1|13461.8|13457.5|224
1635507600000|2021-10-29 11:40:00|13462.1|13459.1|13462.8|13459.8|13464.9|13460.7|13462.1|13457.8|181
1635507900000|2021-10-29 11:45:00|13462.7|13459.7|13464|13461|13465.1|13461.4|13462|13457.8|180
1635508200000|2021-10-29 11:50:00|13463.9|13460.9|13463.1|13460.1|13465.1|13461.1|13462.9|13458.9|159
1635508500000|2021-10-29 11:55:00|13463.3|13460.3|13462.6|13459.6|13464.3|13460.6|13461.8|13457.7|190
1635508800000|2021-10-29 12:00:00|13462.5|13459.5|13460.5|13457.5|13463.5|13459.6|13459.5|13455.5|231
1635509100000|2021-10-29 12:05:00|13460.6|13457.6|13461.3|13458.3|13465.6|13461|13460.5|13457.3|239
1635509400000|2021-10-29 12:10:00|13461.4|13458.4|13461.6|13458.6|13463.9|13460.9|13461.2|13458.2|237
1635509700000|2021-10-29 12:15:00|13461.5|13458.5|13466.9|13463.9|13466.9|13463.9|13461.5|13458.5|203
1635510000000|2021-10-29 12:20:00|13466.8|13463.8|13463.7|13460.7|13468.1|13464.2|13462.4|13458.1|204
1635510300000|2021-10-29 12:25:00|13463.6|13460.6|13466.8|13460.8|13467.1|13462.2|13463.2|13460.2|148
1635510600000|2021-10-29 12:30:00|13466.9|13460.9|13466.1|13460.1|13467.9|13462.5|13462.2|13457.3|427
1635510900000|2021-10-29 12:35:00|13464.5|13461.5|13468.9|13465.9|13471.9|13467.2|13463.7|13459.1|503
1635511200000|2021-10-29 12:40:00|13469.2|13466.2|13472.5|13469.5|13474.3|13471.3|13468.4|13464.1|484
1635511500000|2021-10-29 12:45:00|13472.6|13469.6|13478.8|13472.8|13480.9|13476.4|13469.3|13465.2|541
1635511800000|2021-10-29 12:50:00|13478.9|13472.9|13477.9|13474.9|13479.6|13476.3|13475.9|13472.2|438
1635512100000|2021-10-29 12:55:00|13477.8|13474.8|13475.9|13472.9|13478.7|13474.8|13474.7|13470.2|402
1635512400000|2021-10-29 13:00:00|13476.2|13473.2|13479.8|13476.8|13483.2|13479|13476.2|13471.7|461
1635512700000|2021-10-29 13:05:00|13479.9|13476.9|13480.1|13477.1|13483.9|13479.7|13479.4|13475|354
1635513000000|2021-10-29 13:10:00|13480.2|13477.2|13481.6|13478.6|13483.4|13479.3|13480.2|13475.8|198
1635513300000|2021-10-29 13:15:00|13481.5|13478.5|13477.6|13474.6|13483.4|13479.1|13476|13471.6|276
1635513600000|2021-10-29 13:20:00|13477.5|13474.5|13477.2|13474.2|13480.1|13475.9|13475.3|13470.4|301
1635513900000|2021-10-29 13:25:00|13477.1|13474.1|13471.6|13468.6|13477.7|13474.7|13471.6|13467.2|322
1635514200000|2021-10-29 13:30:00|13471.7|13468.7|13470.6|13467.6|13475.5|13470.4|13470.5|13466.1|396
1635514500000|2021-10-29 13:35:00|13470.8|13467.8|13473.2|13467.2|13473.5|13469|13469.7|13465.2|224
1635514800000|2021-10-29 13:40:00|13471.7|13468.7|13475.9|13469.9|13476.8|13472.2|13471.6|13468|142
1635515100000|2021-10-29 13:45:00|13476|13470|13478|13475|13480.7|13476.2|13475.9|13469.9|284
1635515400000|2021-10-29 13:50:00|13477.9|13474.9|13477.1|13474.1|13480.8|13476.6|13476|13472.6|253
1635515700000|2021-10-29 13:55:00|13477.2|13474.2|13482.8|13476.8|13482.9|13476.9|13477.1|13473|172
1635516000000|2021-10-29 14:00:00|13482.9|13476.9|13485.1|13482.1|13487.4|13482.9|13482.1|13476.8|274
1635516300000|2021-10-29 14:05:00|13485|13482|13481.4|13475.4|13486.3|13482|13479.2|13474.2|400
1635516600000|2021-10-29 14:10:00|13481.5|13475.5|13485.6|13479.6|13485.9|13481.4|13479.1|13474.7|369
1635516900000|2021-10-29 14:15:00|13485.5|13479.5|13489.6|13486.6|13491.4|13487.2|13483.8|13479.2|373
1635517200000|2021-10-29 14:20:00|13489.5|13486.5|13488|13485|13490.7|13486.5|13485.4|13481.3|333
1635517500000|2021-10-29 14:25:00|13487.9|13484.9|13485.2|13482.2|13490.5|13485.8|13485.1|13481.2|305
1635517800000|2021-10-29 14:30:00|13485.1|13482.1|13484|13481|13489.5|13485.1|13483.9|13479.5|344
1635518100000|2021-10-29 14:35:00|13484.1|13481.1|13482.4|13479.4|13486.5|13482.1|13482.1|13478.4|251
1635518400000|2021-10-29 14:40:00|13482.5|13479.5|13479.2|13476.2|13483.8|13479.6|13478.3|13473.2|307
1635518700000|2021-10-29 14:45:00|13479.3|13476.3|13479.3|13476.3|13482.5|13478.6|13479.2|13475.6|238
1635519000000|2021-10-29 14:50:00|13479.4|13476.4|13486.9|13483.9|13488.9|13484.4|13479.4|13475.1|350
1635519300000|2021-10-29 14:55:00|13486.7|13483.7|13490.1|13484.1|13490.6|13486|13481.3|13475.9|538
1635519600000|2021-10-29 15:00:00|13490|13484|13489.5|13483.5|13490.1|13485.4|13486.3|13481.4|359
1635519900000|2021-10-29 15:05:00|13489.7|13483.7|13488.7|13485.7|13492.4|13487.1|13487.3|13482.8|281
1635520200000|2021-10-29 15:10:00|13488.6|13485.6|13490.9|13484.9|13491.2|13485.8|13485.9|13481.6|233
1635520500000|2021-10-29 15:15:00|13490.7|13484.7|13493.3|13487.3|13494.4|13489.9|13489.5|13484.6|217
1635520800000|2021-10-29 15:20:00|13493.4|13487.4|13490.4|13487.4|13493.5|13488.9|13490.1|13485.3|215
1635521100000|2021-10-29 15:25:00|13490.3|13487.3|13498.1|13492.1|13500.3|13494.5|13490.2|13486.1|328
1635521400000|2021-10-29 15:30:00|13498.2|13492.2|13492.9|13486.9|13498.2|13492.2|13491.8|13486.7|298
1635521700000|2021-10-29 15:35:00|13493|13487|13491.3|13488.3|13493.2|13488.4|13489.3|13484.5|291
1635522000000|2021-10-29 15:40:00|13491.2|13488.2|13491.2|13485.2|13494.5|13489.9|13489.7|13485.1|228
1635522300000|2021-10-29 15:45:00|13491.1|13485.1|13490.3|13487.3|13493.6|13488.9|13489.5|13485|209
1635522600000|2021-10-29 15:50:00|13490.2|13487.2|13493|13487|13495.2|13490.7|13490|13485.7|250
1635522900000|2021-10-29 15:55:00|13492.9|13486.9|13492.7|13489.7|13494.2|13489.8|13489.8|13485.1|201
1635523200000|2021-10-29 16:00:00|13492.6|13489.6|13494.8|13488.8|13496.9|13491.6|13492.6|13487.1|252
1635523500000|2021-10-29 16:05:00|13494.7|13488.7|13494.3|13488.3|13496.8|13490.9|13492.7|13488.2|242
1635523800000|2021-10-29 16:10:00|13494.4|13488.4|13494.7|13491.7|13497|13491.9|13493.1|13488.4|241
1635524100000|2021-10-29 16:15:00|13494.8|13491.8|13497.9|13491.9|13498.3|13493.7|13494.8|13490.1|199
1635524400000|2021-10-29 16:20:00|13498|13492|13497.8|13491.8|13498.7|13494|13495.5|13490.9|181
1635524700000|2021-10-29 16:25:00|13497.9|13491.9|13497.9|13491.9|13498.7|13494|13495.6|13490.8|196
1635525000000|2021-10-29 16:30:00|13496.4|13493.4|13499.8|13493.8|13500.3|13495.7|13496.3|13491.3|207
1635525300000|2021-10-29 16:35:00|13499.6|13493.6|13500.4|13497.4|13502.1|13497.5|13498|13493.5|204
1635525600000|2021-10-29 16:40:00|13500.2|13497.2|13501.6|13495.6|13502.5|13498|13499.6|13495.2|236
1635525900000|2021-10-29 16:45:00|13501.4|13495.4|13499.4|13493.4|13501.7|13497.4|13497.6|13492.9|208
1635526200000|2021-10-29 16:50:00|13499.3|13493.3|13499|13493|13499.5|13495.1|13497.3|13492.2|217
1635526500000|2021-10-29 16:55:00|13499.1|13493.1|13497.8|13494.8|13500.1|13495.5|13497.4|13492.4|221
1635526800000|2021-10-29 17:00:00|13497.9|13494.9|13496|13490|13499.8|13494.9|13495.4|13490|178
1635527100000|2021-10-29 17:05:00|13496.1|13490.1|13494.5|13488.5|13496.2|13491.6|13493.4|13488.5|145
1635527400000|2021-10-29 17:10:00|13494.6|13488.6|13492.2|13486.2|13494.7|13490.1|13490.7|13486.1|146
1635527700000|2021-10-29 17:15:00|13492.4|13486.4|13492.3|13486.3|13492.8|13488.3|13490.6|13485.9|150
1635528000000|2021-10-29 17:20:00|13491.1|13488.1|13490.7|13484.7|13493.5|13488.9|13489|13484.4|116
1635528300000|2021-10-29 17:25:00|13490.6|13484.6|13490.2|13484.2|13490.8|13486.2|13488.5|13483.9|140
1635528600000|2021-10-29 17:30:00|13490.1|13484.1|13489.2|13483.2|13490.4|13485.7|13487.6|13483|114
1635528900000|2021-10-29 17:35:00|13489.1|13483.1|13488.4|13485.4|13490.7|13486|13487.7|13483.1|178
1635529200000|2021-10-29 17:40:00|13488.3|13485.3|13490.1|13484.1|13490.5|13485.6|13487.4|13482.9|186
1635529500000|2021-10-29 17:45:00|13490.2|13484.2|13490|13487|13491.8|13487.2|13488.5|13483.9|174
1635529800000|2021-10-29 17:50:00|13489.9|13486.9|13490.4|13484.4|13491.7|13487.3|13488.7|13484.1|148
1635530100000|2021-10-29 17:55:00|13490.5|13484.5|13492|13486|13492.1|13487.5|13489.3|13484.5|147
1635530400000|2021-10-29 18:00:00|13491.9|13485.9|13490.2|13484.2|13491.9|13487.3|13488.7|13484.2|126
1635530700000|2021-10-29 18:05:00|13490.3|13484.3|13488.8|13485.8|13491|13486.5|13488.7|13484.2|165
1635531000000|2021-10-29 18:10:00|13488.7|13485.7|13489.1|13483.1|13490.3|13485.8|13487.6|13482.9|139
1635531300000|2021-10-29 18:15:00|13489|13483|13488.1|13482.1|13489.1|13484.9|13486|13481.4|128
1635531600000|2021-10-29 18:20:00|13488.2|13482.2|13490.5|13484.5|13491|13486.1|13486.5|13481.8|212
1635531900000|2021-10-29 18:25:00|13490.4|13484.4|13493|13487|13493.3|13487.3|13489.4|13484.1|255
1635532200000|2021-10-29 18:30:00|13493.1|13487.1|13491|13485|13493.9|13489.3|13489.1|13484.6|139
1635532500000|2021-10-29 18:35:00|13491.1|13485.1|13491.9|13485.9|13492|13487.4|13489.2|13484.8|114
1635532800000|2021-10-29 18:40:00|13491.8|13485.8|13488.5|13485.5|13492.2|13487.7|13488.4|13483.9|137
1635533100000|2021-10-29 18:45:00|13488.4|13485.4|13490|13484|13491.6|13486.9|13488|13483.5|144
1635533400000|2021-10-29 18:50:00|13490.1|13484.1|13489.2|13483.2|13490.2|13485.8|13487.5|13482.9|135
1635533700000|2021-10-29 18:55:00|13489.1|13483.1|13489.6|13483.6|13490|13485.5|13487.6|13483.1|120
1635534000000|2021-10-29 19:00:00|13489.5|13483.5|13490.3|13484.3|13490.9|13485.9|13487.9|13483.1|119
1635534300000|2021-10-29 19:05:00|13490.2|13484.2|13490.5|13484.5|13491.2|13486.4|13488.6|13484|164
1635534600000|2021-10-29 19:10:00|13490.2|13484.2|13490|13484|13490.4|13485.8|13488.1|13483.6|131
1635534900000|2021-10-29 19:15:00|13489.9|13483.9|13492.1|13486.1|13492.1|13487.7|13488.6|13483.7|164
1635535200000|2021-10-29 19:20:00|13491.9|13485.9|13494.7|13488.7|13494.7|13489.9|13490.2|13485.8|136
1635535500000|2021-10-29 19:25:00|13494.6|13488.6|13493.5|13487.5|13494.8|13490.2|13492.6|13487.4|112
1635535800000|2021-10-29 19:30:00|13493.4|13487.4|13493.7|13487.7|13494.6|13489.7|13492.5|13487.3|130
1635536100000|2021-10-29 19:35:00|13494.1|13488.1|13493|13487|13494.6|13488.6|13493|13487|130
1635536400000|2021-10-29 19:40:00|13493.1|13487.1|13492.5|13486.5|13493.1|13488.3|13490.8|13486.2|135
1635536700000|2021-10-29 19:45:00|13492.4|13486.4|13490.2|13484.2|13492.5|13486.5|13488.3|13482.3|177
1635537000000|2021-10-29 19:50:00|13490.3|13484.3|13491.1|13485.1|13491.3|13485.3|13489.5|13483.5|164
1635537300000|2021-10-29 19:55:00|13491.2|13485.2|13487.3|13481.3|13491.4|13485.4|13485.8|13481|255
1635537600000|2021-10-29 20:00:00|13487.2|13481.2|13487.5|13481.5|13488.4|13482.4|13487.1|13481.1|158
1635537900000|2021-10-29 20:05:00|13487.6|13481.6|13488.5|13482.5|13488.5|13483|13486|13481.2|70
1635538200000|2021-10-29 20:10:00|13488.4|13482.4|13488.6|13482.6|13488.7|13482.7|13488.4|13482.4|51
1635538500000|2021-10-29 20:15:00|13488.7|13482.7|13488.7|13482.7|13489.3|13483.3|13488.5|13482.5|193
1635538800000|2021-10-29 20:20:00|13488.6|13482.6|13488.6|13482.6|13489.1|13483.1|13488.2|13482.2|120
1635539100000|2021-10-29 20:25:00|13488.7|13482.7|13488.7|13482.7|13490.1|13484.1|13488.3|13482.3|230
1635539400000|2021-10-29 20:30:00|13488.5|13482.5|13488.8|13482.8|13489.5|13483.5|13488.1|13482.1|176
1635539700000|2021-10-29 20:35:00|13488.7|13482.7|13493.3|13487.3|13493.9|13487.9|13488.3|13482.3|239
1635540000000|2021-10-29 20:40:00|13491.9|13485.9|13496.6|13481.6|13496.6|13487.9|13486|13474.7|223
1635540300000|2021-10-29 20:45:00|13492.9|13486.9|13493.8|13478.8|13499.8|13487.5|13487.8|13477.8|644
1635540600000|2021-10-29 20:50:00|13493.6|13478.6|13489.1|13474.1|13494|13480.9|13486.2|13473|212
1635540900000|2021-10-29 20:55:00|13489.2|13474.2|13492.8|13477.8|13498.2|13483.2|13485.6|13471.5|226
1635714000000|2021-10-31 21:00:00|13496.6|13477|13495.8|13478.1|13500.5|13479.6|13466|13445|114
1635714300000|2021-10-31 21:05:00|13496.8|13475.8|13498.8|13478.3|13500.4|13479.4|13470.2|13449.2|102
1635714600000|2021-10-31 21:10:00|13497.1|13477.7|13480.1|13459.1|13500.2|13479.3|13466|13445|139
1635714900000|2021-10-31 21:15:00|13480|13459|13480.8|13459.8|13480.9|13459.9|13477.1|13456.1|97
1635715200000|2021-10-31 21:20:00|13480.7|13459.7|13480.9|13459.9|13481.1|13460.1|13479.3|13458.3|56
1635715500000|2021-10-31 21:25:00|13479.8|13458.8|13481.6|13460.6|13486.1|13465.1|13476.5|13455.5|106
1635715800000|2021-10-31 21:30:00|13483.7|13462.7|13483.5|13462.5|13486.6|13465.6|13466|13445|214
1635716100000|2021-10-31 21:35:00|13483.1|13462.1|13487|13466|13489.9|13468.9|13479.8|13458.8|428
1635716400000|2021-10-31 21:40:00|13489.5|13468.5|13479.5|13458.5|13494.6|13473.6|13479.5|13458.5|348
1635716700000|2021-10-31 21:45:00|13479.3|13458.3|13480.6|13459.6|13482.3|13461.3|13479.3|13458.3|97
1635717000000|2021-10-31 21:50:00|13479.8|13458.8|13484|13463|13494.5|13473.5|13477.7|13456.7|251
1635717300000|2021-10-31 21:55:00|13484.8|13463.8|13481.1|13460.1|13493.1|13472.1|13478.2|13457.2|433
1635717600000|2021-10-31 22:00:00|13481.3|13460.3|13503.3|13488.3|13511.7|13494.9|13468.6|13447.6|404
1635717900000|2021-10-31 22:05:00|13503.5|13488.5|13500.2|13489.3|13504.1|13493.5|13498.5|13488|247
1635718200000|2021-10-31 22:10:00|13498.5|13490.7|13500.6|13489.1|13501.9|13493.2|13497.7|13486.7|176
1635718500000|2021-10-31 22:15:00|13501.9|13486.9|13499.3|13489.4|13502|13493|13497.5|13486.9|139
1635718800000|2021-10-31 22:20:00|13500.5|13488.2|13499.2|13493.2|13500.7|13493.2|13497|13487.7|141
1635719100000|2021-10-31 22:25:00|13498.8|13492.8|13498.7|13491.6|13500.6|13493.8|13497.8|13489.4|119
1635719400000|2021-10-31 22:30:00|13498.6|13491.8|13499.8|13492.2|13500.9|13494.6|13497.7|13488.4|142
1635719700000|2021-10-31 22:35:00|13499.2|13492.1|13498.9|13492.9|13501.4|13493.4|13498.4|13490.1|105
1635720000000|2021-10-31 22:40:00|13499|13493|13498.5|13492.5|13499.6|13493.3|13498.5|13491.8|68
1635720300000|2021-10-31 22:45:00|13499.5|13491.9|13498.7|13492.7|13499.8|13493.1|13498.5|13491.7|63
1635720600000|2021-10-31 22:50:00|13498.6|13492.6|13496.7|13490.7|13498.9|13492.9|13496.7|13490.7|79
1635720900000|2021-10-31 22:55:00|13496.9|13490.9|13497.2|13491.2|13497.6|13491.6|13496|13490|73
1635721200000|2021-10-31 23:00:00|13497.4|13491.4|13498.3|13492.3|13498.5|13494.1|13497|13491.1|84
1635721500000|2021-10-31 23:05:00|13498.4|13492.4|13498.8|13492.8|13499.5|13493.5|13497.5|13491.5|107
1635721800000|2021-10-31 23:10:00|13498.7|13492.7|13496.4|13490.4|13498.9|13492.9|13496.3|13490.3|101
1635722100000|2021-10-31 23:15:00|13496.3|13490.3|13496.2|13490.2|13498.4|13492.4|13496.1|13490.1|107
1635722400000|2021-10-31 23:20:00|13496.1|13490.1|13498.7|13492.7|13499.7|13493.7|13496|13490|119
1635722700000|2021-10-31 23:25:00|13498.4|13492.4|13498.9|13492.9|13499.2|13493.2|13496.9|13490.9|172
1635723000000|2021-10-31 23:30:00|13498.8|13492.8|13497|13491|13499.8|13493.8|13495.9|13489.9|157
1635723300000|2021-10-31 23:35:00|13496.9|13490.9|13498.6|13492.6|13499.6|13493.6|13496|13490|118
1635723600000|2021-10-31 23:40:00|13498.7|13492.7|13496.9|13490.9|13499.9|13494.8|13496.1|13490.1|176
1635723900000|2021-10-31 23:45:00|13496.8|13490.8|13497.7|13491.7|13498.6|13492.6|13495.8|13489.8|171
1635724200000|2021-10-31 23:50:00|13497.6|13491.6|13496.8|13490.8|13497.7|13493|13495.2|13490.5|155
1635724500000|2021-10-31 23:55:00|13496.9|13490.9|13498|13492|13500|13494.5|13496.6|13490.6|210
1635724800000|2021-11-01 00:00:00|13498.2|13492.2|13494.9|13488.9|13498.2|13493|13492.3|13487|347
1635725100000|2021-11-01 00:05:00|13495|13489|13492.3|13489.3|13495.2|13490|13491.7|13487.1|254
1635725400000|2021-11-01 00:10:00|13492.4|13489.4|13493.7|13490.7|13495|13491.4|13492.3|13488.1|119
1635725700000|2021-11-01 00:15:00|13493.8|13490.8|13495.2|13492.2|13495.8|13492.3|13492.5|13488.9|149
1635726000000|2021-11-01 00:20:00|13495.4|13492.4|13494.1|13491.1|13498.9|13494.5|13493.9|13489.5|145
1635726300000|2021-11-01 00:25:00|13494.2|13491.2|13494.5|13488.5|13495.8|13492|13492.9|13488.5|112
1635726600000|2021-11-01 00:30:00|13494.6|13488.6|13495.8|13489.8|13495.8|13491.3|13492.6|13488.2|169
1635726900000|2021-11-01 00:35:00|13495.7|13489.7|13494.6|13488.6|13495.7|13491.6|13492.7|13488.6|89
1635727200000|2021-11-01 00:40:00|13494.5|13488.5|13490.5|13487.5|13494.6|13490.6|13490.2|13485.7|168
1635727500000|2021-11-01 00:45:00|13490.7|13487.7|13491.5|13488.5|13493.4|13489|13490|13486.2|153
1635727800000|2021-11-01 00:50:00|13491.4|13488.4|13495.3|13492.3|13497.9|13493.5|13491.4|13487.3|257
1635728100000|2021-11-01 00:55:00|13495.5|13492.5|13494.1|13491.1|13499.3|13495.1|13493.7|13490.7|227
1635728400000|2021-11-01 01:00:00|13494.4|13491.4|13494.9|13491.9|13497.2|13494.1|13494.4|13490.8|301
1635728700000|2021-11-01 01:05:00|13495|13492|13493.9|13490.9|13496.1|13492.3|13493.7|13490.1|227
1635729000000|2021-11-01 01:10:00|13493.8|13490.8|13492|13489|13493.9|13490.9|13490.4|13486.5|315
1635729300000|2021-11-01 01:15:00|13493.6|13487.6|13495.1|13492.1|13495.2|13492.2|13491.3|13486.9|215
1635729600000|2021-11-01 01:20:00|13495|13492|13496.4|13493.4|13497|13494|13494.1|13491.1|173
1635729900000|2021-11-01 01:25:00|13496.7|13493.7|13494.9|13491.9|13498.2|13495.2|13494|13491|173
1635730200000|2021-11-01 01:30:00|13494.8|13491.8|13499.7|13496.7|13501.1|13496.9|13494.8|13491.8|250
1635730500000|2021-11-01 01:35:00|13499.8|13496.8|13498.5|13495.5|13499.9|13496.9|13498.2|13495.2|165
1635730800000|2021-11-01 01:40:00|13498.6|13495.6|13493.7|13490.7|13499.1|13496.1|13493.7|13489.4|157
1635731100000|2021-11-01 01:45:00|13493.9|13490.9|13498.5|13495.5|13500.8|13496.2|13493.7|13489.2|248
1635731400000|2021-11-01 01:50:00|13498.4|13495.4|13498.7|13495.7|13500|13497|13497.9|13494.9|290
1635731700000|2021-11-01 01:55:00|13498.9|13495.9|13496.3|13493.3|13499.2|13496.2|13495.8|13492.8|184
1635732000000|2021-11-01 02:00:00|13496.2|13493.2|13495.5|13492.5|13497.7|13494.7|13495.1|13492.1|156
1635732300000|2021-11-01 02:05:00|13495.8|13492.8|13496|13493|13497|13494|13495.4|13492.4|132
1635732600000|2021-11-01 02:10:00|13495.9|13492.9|13495|13492|13497|13493.1|13494.7|13491|110
1635732900000|2021-11-01 02:15:00|13495.1|13492.1|13495.8|13492.8|13497.4|13493.4|13494.9|13491.4|150
1635733200000|2021-11-01 02:20:00|13496|13493|13494|13491|13497.5|13493.8|13494|13491|144
1635733500000|2021-11-01 02:25:00|13494.1|13491.1|13496.3|13493.3|13496.8|13493.8|13493.8|13490.8|113
1635733800000|2021-11-01 02:30:00|13496.2|13493.2|13496.4|13493.4|13497|13494|13496.1|13493.1|103
1635734100000|2021-11-01 02:35:00|13496.3|13493.3|13497.3|13494.3|13497.3|13494.3|13496.1|13493.1|84
1635734400000|2021-11-01 02:40:00|13497.4|13494.4|13499.4|13496.4|13500|13497|13497|13494|117
1635734700000|2021-11-01 02:45:00|13499.5|13496.5|13498.1|13495.1|13501.1|13497.1|13497.3|13493.5|130
1635735000000|2021-11-01 02:50:00|13499.6|13493.6|13498|13495|13499.6|13495.1|13497.6|13493.1|71
1635735300000|2021-11-01 02:55:00|13498.2|13495.2|13497.9|13494.9|13499.6|13495.5|13497.8|13493.3|98
1635735600000|2021-11-01 03:00:00|13499.3|13493.3|13496.3|13493.3|13499.3|13495.4|13496.3|13493.2|91
1635735900000|2021-11-01 03:05:00|13496.4|13493.4|13494.8|13491.8|13497.3|13493.4|13493.9|13490.2|122
1635736200000|2021-11-01 03:10:00|13494.7|13491.7|13494.2|13491.2|13494.8|13491.8|13494.1|13491.1|73
1635736500000|2021-11-01 03:15:00|13494.1|13491.1|13496.2|13493.2|13497.5|13494.1|13494.1|13490.3|98
1635736800000|2021-11-01 03:20:00|13496.3|13493.3|13496.2|13493.2|13498.2|13493.6|13496.1|13491.7|79
1635737100000|2021-11-01 03:25:00|13496.3|13493.3|13496.1|13493.1|13496.8|13493.8|13495.9|13492.9|82
1635737400000|2021-11-01 03:30:00|13496.2|13493.2|13496|13493|13496.3|13493.3|13496|13493|45
1635737700000|2021-11-01 03:35:00|13496.1|13493.1|13496.4|13493.4|13496.7|13493.7|13496|13493|57
1635738000000|2021-11-01 03:40:00|13496.5|13493.5|13496.3|13493.3|13496.5|13493.5|13496|13493|70
1635738300000|2021-11-01 03:45:00|13496.2|13493.2|13496.3|13493.3|13498.5|13493.9|13494.7|13490.1|132
1635738600000|2021-11-01 03:50:00|13496.4|13493.4|13499.4|13496.4|13500.8|13496.6|13496.3|13492.5|132
1635738900000|2021-11-01 03:55:00|13499.5|13496.5|13499.2|13496.2|13499.6|13496.6|13498.7|13495.7|133
1635739200000|2021-11-01 04:00:00|13499.1|13496.1|13499.5|13496.5|13499.6|13496.6|13498.8|13495.8|74
1635739500000|2021-11-01 04:05:00|13499.4|13496.4|13499.3|13496.3|13499.7|13496.7|13499.2|13496.2|72
1635739800000|2021-11-01 04:10:00|13499.4|13496.4|13500.6|13497.6|13500.8|13497.8|13499|13496|113
1635740100000|2021-11-01 04:15:00|13500.8|13497.8|13501.8|13498.8|13503.2|13499|13500.5|13496|147
1635740400000|2021-11-01 04:20:00|13501.9|13498.9|13506.3|13503.3|13506.9|13503.9|13501.7|13498.7|139
1635740700000|2021-11-01 04:25:00|13506.4|13503.4|13504.4|13501.4|13507.4|13504.4|13504.4|13501.1|145
1635741000000|2021-11-01 04:30:00|13504.5|13501.5|13506|13503|13506.2|13503.2|13503.7|13500.7|98
1635741300000|2021-11-01 04:35:00|13506.1|13503.1|13505.7|13502.7|13507.7|13503.1|13505.2|13500.8|80
1635741600000|2021-11-01 04:40:00|13505.6|13502.6|13505.2|13502.2|13507.6|13503.2|13504.9|13500.7|117
1635741900000|2021-11-01 04:45:00|13505.4|13502.4|13506|13503|13507.3|13503.2|13504.3|13500.8|119
1635742200000|2021-11-01 04:50:00|13505.9|13502.9|13506.2|13503.2|13507.2|13503.3|13505.4|13501.1|66
1635742500000|2021-11-01 04:55:00|13506.1|13503.1|13504.4|13501.4|13507|13503.1|13504|13499.9|134
1635742800000|2021-11-01 05:00:00|13504.3|13501.3|13499.7|13496.7|13504.5|13501.3|13499.6|13495.6|141
1635743100000|2021-11-01 05:05:00|13499.6|13496.6|13497.4|13494.4|13500.6|13496.7|13497|13493.5|96
1635743400000|2021-11-01 05:10:00|13497.5|13494.5|13496.9|13493.9|13499.3|13494.8|13496.7|13492.2|130
1635743700000|2021-11-01 05:15:00|13497|13494|13496.9|13493.9|13497.4|13494.4|13496|13493|160
1635744000000|2021-11-01 05:20:00|13497|13494|13495.8|13492.8|13497|13494|13495.8|13492.8|94
1635744300000|2021-11-01 05:25:00|13495.9|13492.9|13498.6|13495.6|13498.7|13495.7|13495.9|13492.9|148
1635744600000|2021-11-01 05:30:00|13498.5|13495.5|13496.8|13493.8|13498.9|13495.9|13496.5|13492.9|157
1635744900000|2021-11-01 05:35:00|13496.9|13493.9|13496.9|13493.9|13497.5|13494.5|13496.6|13493.6|114
1635745200000|2021-11-01 05:40:00|13496.8|13493.8|13496|13493|13497.9|13494.4|13495.8|13491.9|140
1635745500000|2021-11-01 05:45:00|13495.9|13492.9|13496.2|13493.2|13497|13494|13495.9|13492.9|140
1635745800000|2021-11-01 05:50:00|13496.1|13493.1|13492.9|13489.9|13496.2|13493.2|13492.1|13489.1|106
1635746100000|2021-11-01 05:55:00|13492.8|13489.8|13489.7|13486.7|13492.9|13489.9|13489.7|13486.7|154
1635746400000|2021-11-01 06:00:00|13489.8|13486.8|13492.9|13489.9|13494|13490|13489.8|13486.8|222
1635746700000|2021-11-01 06:05:00|13493.1|13490.1|13492.4|13489.4|13495.4|13491|13491.5|13487.5|320
1635747000000|2021-11-01 06:10:00|13492.3|13489.3|13493.9|13490.9|13494.6|13491.5|13491.5|13488.3|242
1635747300000|2021-11-01 06:15:00|13493.8|13490.8|13495.8|13492.8|13496.5|13493.5|13493.2|13490.2|114
1635747600000|2021-11-01 06:20:00|13495.9|13492.9|13495.3|13492.3|13496.6|13493.6|13494.6|13491.6|167
1635747900000|2021-11-01 06:25:00|13495.4|13492.4|13497|13494|13498.9|13495.9|13494.9|13491.9|167
1635748200000|2021-11-01 06:30:00|13496.9|13493.9|13495.5|13492.5|13497.4|13494.4|13495.1|13492.1|196
1635748500000|2021-11-01 06:35:00|13495.6|13492.6|13495.7|13492.7|13496.5|13493.5|13495.1|13492.1|225
1635748800000|2021-11-01 06:40:00|13495.6|13492.6|13498.6|13495.6|13499.6|13496.6|13495.6|13492.6|206
1635749100000|2021-11-01 06:45:00|13498.4|13495.4|13499.5|13496.5|13501.7|13498.7|13498.3|13495.3|157
1635749400000|2021-11-01 06:50:00|13499.4|13496.4|13497.7|13494.7|13499.8|13496.8|13497.3|13494.3|144
1635749700000|2021-11-01 06:55:00|13498|13495|13500.5|13497.5|13500.9|13497.9|13498|13494.7|291
1635750000000|2021-11-01 07:00:00|13500.3|13497.3|13498.2|13495.2|13501.3|13498.3|13497.5|13494.1|268
1635750300000|2021-11-01 07:05:00|13497.9|13494.9|13502.8|13499.8|13503.8|13500.8|13497.9|13494.9|334
1635750600000|2021-11-01 07:10:00|13502.7|13499.7|13502.5|13499.5|13504.9|13501.4|13502|13497.6|275
1635750900000|2021-11-01 07:15:00|13502.6|13499.6|13502.1|13499.1|13503.6|13500.6|13501.6|13498.6|161
1635751200000|2021-11-01 07:20:00|13502.2|13499.2|13503|13500|13504.1|13501.1|13502.2|13499.2|196
1635751500000|2021-11-01 07:25:00|13502.9|13499.9|13502.9|13499.9|13506.4|13502.4|13502.7|13499.6|240
1635751800000|2021-11-01 07:30:00|13503|13500|13502.5|13499.5|13505.2|13501.3|13502.3|13498.5|212
1635752100000|2021-11-01 07:35:00|13502.6|13499.6|13501.8|13498.8|13502.7|13499.7|13501.7|13498.7|104
1635752400000|2021-11-01 07:40:00|13501.9|13498.9|13503|13500|13503.9|13500.9|13501.4|13498.4|194
1635752700000|2021-11-01 07:45:00|13502.9|13499.9|13506|13503|13506.1|13503.1|13502.5|13498.5|182
1635753000000|2021-11-01 07:50:00|13505.9|13502.9|13511.9|13508.9|13512|13509|13505.9|13502.9|269
1635753300000|2021-11-01 07:55:00|13511.8|13508.8|13510.9|13507.9|13513.4|13509.5|13509.2|13505.3|276
1635753600000|2021-11-01 08:00:00|13510.8|13507.8|13509|13506|13512.5|13508.6|13506.7|13502.5|302
1635753900000|2021-11-01 08:05:00|13509.1|13506.1|13513.2|13510.2|13514.2|13510.3|13509|13506|193
1635754200000|2021-11-01 08:10:00|13513.3|13510.3|13512.4|13509.4|13515.3|13511|13511.9|13508.1|200
1635754500000|2021-11-01 08:15:00|13512.5|13509.5|13508.5|13505.5|13512.5|13509.5|13508|13503.6|187
1635754800000|2021-11-01 08:20:00|13508.6|13505.6|13510.4|13507.4|13511.6|13507.6|13508.1|13505.1|177
1635755100000|2021-11-01 08:25:00|13510.3|13507.3|13509|13506|13513|13509.2|13508.1|13504.4|269
1635755400000|2021-11-01 08:30:00|13508.9|13505.9|13507.4|13504.4|13510.7|13506.2|13506.3|13502.5|222
1635755700000|2021-11-01 08:35:00|13507.6|13504.6|13508.8|13505.8|13510.1|13505.9|13505.9|13502.9|211
1635756000000|2021-11-01 08:40:00|13508.7|13505.7|13506.4|13503.4|13508.9|13505.9|13505.9|13501.8|202
1635756300000|2021-11-01 08:45:00|13506.3|13503.3|13505.9|13502.9|13507.1|13504.1|13505.2|13502.2|137
1635756600000|2021-11-01 08:50:00|13505.8|13502.8|13504.7|13501.7|13507.4|13503|13504.6|13501.3|186
1635756900000|2021-11-01 08:55:00|13504.8|13501.8|13508.2|13502.2|13509.2|13504.2|13504.4|13501.4|221
1635757200000|2021-11-01 09:00:00|13506.6|13503.6|13508.9|13505.9|13510.7|13506.4|13506.6|13502.6|201
1635757500000|2021-11-01 09:05:00|13508.8|13505.8|13507.2|13504.2|13509.9|13505.9|13507.1|13502.6|223
1635757800000|2021-11-01 09:10:00|13507.1|13504.1|13507.2|13504.2|13508.8|13504.8|13506.6|13502.2|127
1635758100000|2021-11-01 09:15:00|13507.1|13504.1|13506.1|13503.1|13509.2|13505.1|13506|13501.9|195
1635758400000|2021-11-01 09:20:00|13506.2|13503.2|13504.8|13501.8|13508.2|13504|13504.6|13500.3|158
1635758700000|2021-11-01 09:25:00|13504.7|13501.7|13502.1|13499.1|13506.3|13501.7|13502.1|13498.7|126
1635759000000|2021-11-01 09:30:00|13502|13499|13501.1|13498.1|13503.9|13499.5|13500.7|13496.3|176
1635759300000|2021-11-01 09:35:00|13501.2|13498.2|13499.8|13496.8|13503.9|13499.9|13497.8|13493.7|233
1635759600000|2021-11-01 09:40:00|13499.5|13496.5|13500.8|13497.8|13501.7|13498|13499.2|13494.9|221
1635759900000|2021-11-01 09:45:00|13500.9|13497.9|13500.6|13497.6|13503.6|13499.1|13500.1|13495.8|228
1635760200000|2021-11-01 09:50:00|13500.5|13497.5|13498.5|13495.5|13503.3|13499.3|13498.4|13495.4|197
1635760500000|2021-11-01 09:55:00|13498.3|13495.3|13500.2|13497.2|13501.1|13497.5|13496.8|13493|231
1635760800000|2021-11-01 10:00:00|13500.3|13497.3|13495.9|13492.9|13501.9|13497.6|13495.4|13490.9|327
1635761100000|2021-11-01 10:05:00|13495.8|13492.8|13495.9|13492.9|13498.3|13494.2|13494.5|13490.5|272
1635761400000|2021-11-01 10:10:00|13495.8|13492.8|13497.1|13494.1|13498.6|13494.3|13495|13490.4|171
1635761700000|2021-11-01 10:15:00|13497|13494|13495.2|13492.2|13498|13494.3|13494.6|13491.6|181
1635762000000|2021-11-01 10:20:00|13494.8|13491.8|13492.8|13489.8|13496.5|13492.3|13492.3|13487.8|379
1635762300000|2021-11-01 10:25:00|13492.7|13489.7|13494.6|13491.6|13495.9|13491.6|13492.4|13487.8|162
1635762600000|2021-11-01 10:30:00|13494.5|13491.5|13494.8|13491.8|13496.9|13492.4|13494.3|13490.3|159
1635762900000|2021-11-01 10:35:00|13494.9|13491.9|13497.3|13491.3|13497.4|13492.9|13494.8|13490.8|147
1635763200000|2021-11-01 10:40:00|13497.4|13491.4|13495.9|13492.9|13497.7|13493.3|13495.7|13491.4|123
1635763500000|2021-11-01 10:45:00|13496|13493|13497.3|13494.3|13499|13494.7|13495.9|13492.6|136
1635763800000|2021-11-01 10:50:00|13497.4|13494.4|13496.9|13493.9|13498.6|13494.4|13496.5|13492|124
1635764100000|2021-11-01 10:55:00|13496.8|13493.8|13497.4|13494.4|13497.6|13494.6|13496.8|13493.8|138
1635764400000|2021-11-01 11:00:00|13497.5|13494.5|13496.6|13493.6|13499.1|13494.9|13496.2|13492.5|156
1635764700000|2021-11-01 11:05:00|13496.5|13493.5|13496.6|13493.6|13498.1|13493.8|13495.5|13491.2|165
1635765000000|2021-11-01 11:10:00|13496.5|13493.5|13497.2|13494.2|13498.4|13494.4|13495.2|13490.7|137
1635765300000|2021-11-01 11:15:00|13497.1|13494.1|13498.9|13492.9|13499|13494.4|13496.5|13491.8|150
1635765600000|2021-11-01 11:20:00|13498.8|13492.8|13496.9|13493.9|13498.8|13494.6|13496.9|13492.7|103
1635765900000|2021-11-01 11:25:00|13497|13494|13497.4|13494.4|13498.4|13494.5|13496.5|13491.7|101
1635766200000|2021-11-01 11:30:00|13497.3|13494.3|13497.6|13494.6|13499.6|13494.9|13496.9|13492.3|127
1635766500000|2021-11-01 11:35:00|13497.5|13494.5|13494.5|13491.5|13498.9|13494.7|13494.3|13489.9|239
1635766800000|2021-11-01 11:40:00|13494.4|13491.4|13490.6|13487.6|13495.4|13491.5|13490.5|13485.9|164
1635767100000|2021-11-01 11:45:00|13490.7|13487.7|13490.2|13487.2|13492.4|13488|13489.4|13485.2|175
1635767400000|2021-11-01 11:50:00|13490.3|13487.3|13489.4|13483.4|13492.5|13488|13487|13483|290
1635767700000|2021-11-01 11:55:00|13488|13485|13490.1|13487.1|13491.8|13487.3|13487.2|13482.8|268
1635768000000|2021-11-01 12:00:00|13490.2|13487.2|13490.9|13487.9|13492.7|13488.3|13489.7|13485.4|196
1635768300000|2021-11-01 12:05:00|13490.8|13487.8|13491.7|13485.7|13492.4|13488.1|13489.4|13485.3|268
1635768600000|2021-11-01 12:10:00|13491.8|13485.8|13491.1|13488.1|13493.3|13488.6|13490|13485.5|286
1635768900000|2021-11-01 12:15:00|13491|13488|13494.2|13488.2|13494.2|13489.7|13490.5|13485.7|335
1635769200000|2021-11-01 12:20:00|13494.3|13488.3|13490.8|13487.8|13495.2|13490.7|13489.7|13486|307
1635769500000|2021-11-01 12:25:00|13490.7|13487.7|13492.2|13489.2|13493.6|13490.6|13490.5|13487.2|193
1635769800000|2021-11-01 12:30:00|13492.1|13489.1|13493.2|13490.2|13494.2|13490.3|13491.4|13487.5|198
1635770100000|2021-11-01 12:35:00|13493.3|13490.3|13494.4|13491.4|13496.7|13493|13493.3|13489.8|273
1635770400000|2021-11-01 12:40:00|13494.3|13491.3|13496|13493|13497.7|13494.3|13494|13489.8|267
1635770700000|2021-11-01 12:45:00|13496.1|13493.1|13495.1|13492.1|13498.6|13494|13494.3|13491.3|201
1635771000000|2021-11-01 12:50:00|13495.2|13492.2|13494.8|13491.8|13497.6|13493.6|13494|13490.7|216
1635771300000|2021-11-01 12:55:00|13494.6|13491.6|13492.9|13489.9|13495|13492|13491.6|13488.6|192
1635771600000|2021-11-01 13:00:00|13492.8|13489.8|13494.8|13488.8|13496.5|13492|13492.3|13487.9|280
1635771900000|2021-11-01 13:05:00|13495|13489|13497.8|13494.8|13500.7|13496.5|13493|13488.7|303
1635772200000|2021-11-01 13:10:00|13497.7|13494.7|13495.4|13492.4|13499|13494.7|13493.3|13488.8|304
1635772500000|2021-11-01 13:15:00|13495.3|13492.3|13493.3|13490.3|13497.4|13493.4|13493.3|13488.9|292
1635772800000|2021-11-01 13:20:00|13493.4|13490.4|13496.3|13490.3|13497.6|13493.1|13493.3|13488.3|286
1635773100000|2021-11-01 13:25:00|13496.4|13490.4|13496.2|13493.2|13497.9|13493.5|13493.7|13489.3|240
1635773400000|2021-11-01 13:30:00|13496.3|13493.3|13496.1|13493.1|13497.8|13494.3|13494.9|13490.8|296
1635773700000|2021-11-01 13:35:00|13496.2|13493.2|13494.8|13491.8|13498.3|13494.2|13493|13488.9|308
1635774000000|2021-11-01 13:40:00|13494.9|13491.9|13494.8|13488.8|13495.7|13492.7|13491.1|13486.3|239
1635774300000|2021-11-01 13:45:00|13494.7|13488.7|13491.8|13488.8|13494.8|13490.1|13490.2|13485.7|271
1635774600000|2021-11-01 13:50:00|13492|13489|13492.2|13489.2|13494.6|13490|13490.4|13485.9|435
1635774900000|2021-11-01 13:55:00|13492.3|13489.3|13495.9|13489.9|13499.1|13493.4|13492.3|13486.9|324
1635775200000|2021-11-01 14:00:00|13496.3|13490.3|13500.8|13494.8|13501.2|13496.7|13496.1|13488.9|312
1635775500000|2021-11-01 14:05:00|13500.7|13494.7|13500.2|13494.2|13501.5|13497.3|13497.5|13492.6|306
1635775800000|2021-11-01 14:10:00|13500.3|13494.3|13497.3|13491.3|13500.8|13496.4|13496|13491.3|181
1635776100000|2021-11-01 14:15:00|13497.2|13491.2|13496.7|13490.7|13497.3|13492.9|13494.8|13489.8|260
1635776400000|2021-11-01 14:20:00|13495.4|13492.4|13498.6|13492.6|13499.5|13495.1|13495|13490.1|324
1635776700000|2021-11-01 14:25:00|13498.5|13492.5|13496.9|13493.9|13498.7|13494.3|13495.6|13491.4|191
1635777000000|2021-11-01 14:30:00|13496.8|13493.8|13496.1|13493.1|13499.6|13495.2|13495.8|13491.5|256
1635777300000|2021-11-01 14:35:00|13496.4|13493.4|13496|13493|13497.9|13493.7|13494.4|13490.1|264
1635777600000|2021-11-01 14:40:00|13497.5|13491.5|13497.3|13491.3|13497.6|13493.4|13494.3|13489.8|225
1635777900000|2021-11-01 14:45:00|13495.9|13492.9|13493.4|13490.4|13497.5|13493|13492.9|13488.8|226
1635778200000|2021-11-01 14:50:00|13493.3|13490.3|13492.7|13489.7|13494.8|13491|13490.9|13487|211
1635778500000|2021-11-01 14:55:00|13492.8|13489.8|13490.4|13487.4|13494|13490.7|13490.3|13485.9|182
1635778800000|2021-11-01 15:00:00|13490.3|13487.3|13489.7|13486.7|13492.6|13488.2|13488.4|13483.9|177
1635779100000|2021-11-01 15:05:00|13489.6|13486.6|13489.2|13486.2|13492.2|13488|13487.7|13483.3|187
1635779400000|2021-11-01 15:10:00|13489.1|13486.1|13488.9|13485.9|13490.4|13486.2|13488.2|13484|112
1635779700000|2021-11-01 15:15:00|13488.7|13485.7|13487.5|13481.5|13488.9|13485.9|13485.4|13481|206
1635780000000|2021-11-01 15:20:00|13486.2|13483.2|13487.3|13484.3|13488.3|13484.4|13486.2|13481.8|169
1635780300000|2021-11-01 15:25:00|13487.4|13484.4|13489.3|13486.3|13489.5|13486.5|13487.3|13484.3|118
1635780600000|2021-11-01 15:30:00|13489.4|13486.4|13488.1|13485.1|13491.9|13487.5|13488|13483.7|226
1635780900000|2021-11-01 15:35:00|13488.2|13485.2|13488.8|13485.8|13490.7|13486.3|13488.1|13483.8|177
1635781200000|2021-11-01 15:40:00|13488.6|13485.6|13484.6|13478.6|13490.4|13485.9|13483.1|13478.5|248
1635781500000|2021-11-01 15:45:00|13484.7|13478.7|13484.9|13481.9|13486.5|13482|13482.9|13478.4|218
1635781800000|2021-11-01 15:50:00|13485|13482|13486.5|13480.5|13487.4|13482.9|13483.3|13478.8|300
1635782100000|2021-11-01 15:55:00|13486.6|13480.6|13481.3|13478.3|13486.6|13481.9|13480.7|13477|310
1635782400000|2021-11-01 16:00:00|13481.4|13478.4|13481.5|13478.5|13483.9|13479.4|13481.4|13476.9|143
1635782700000|2021-11-01 16:05:00|13481.7|13478.7|13483|13477|13484.5|13479.9|13481.2|13476.7|191
1635783000000|2021-11-01 16:10:00|13482.9|13476.9|13481.6|13478.6|13483.8|13479.1|13481.6|13476.8|128
1635783300000|2021-11-01 16:15:00|13481.7|13478.7|13483.3|13477.3|13483.5|13478.9|13481.4|13476.5|130
1635783600000|2021-11-01 16:20:00|13483.4|13477.4|13483.3|13477.3|13483.6|13479.1|13481.4|13476.9|105
1635783900000|2021-11-01 16:25:00|13481.7|13478.7|13481.9|13478.9|13483.4|13479.1|13481.5|13477.1|113
1635784200000|2021-11-01 16:30:00|13482.1|13479.1|13481.6|13478.6|13483.7|13479.1|13481.1|13476.6|153
1635784500000|2021-11-01 16:35:00|13481.5|13478.5|13480.8|13477.8|13483|13478.7|13480.5|13476.7|129
1635784800000|2021-11-01 16:40:00|13480.9|13477.9|13481.7|13478.7|13484.3|13479.6|13480.6|13476.2|108
1635785100000|2021-11-01 16:45:00|13481.8|13478.8|13482.8|13476.8|13484|13479.4|13481.3|13476.7|129
1635785400000|2021-11-01 16:50:00|13482.9|13476.9|13482.6|13476.6|13483.3|13478.6|13480.9|13476.3|118
1635785700000|2021-11-01 16:55:00|13482.5|13476.5|13483.5|13477.5|13484.2|13479.3|13480.9|13476.3|135
1635786000000|2021-11-01 17:00:00|13483.4|13477.4|13483.2|13477.2|13484|13479.5|13481.5|13476.7|155
1635786300000|2021-11-01 17:05:00|13483.1|13477.1|13481.2|13478.2|13483.1|13478.5|13481|13476.5|84
1635786600000|2021-11-01 17:10:00|13481.3|13478.3|13481.7|13478.7|13484.1|13479.5|13481.3|13476.8|142
1635786900000|2021-11-01 17:15:00|13481.8|13478.8|13481.7|13478.7|13483.4|13478.9|13480.9|13476.4|132
1635787200000|2021-11-01 17:20:00|13481.8|13478.8|13483.9|13480.9|13485.4|13481|13481.7|13477.6|110
1635787500000|2021-11-01 17:25:00|13483.8|13480.8|13482.7|13479.7|13486.2|13481.6|13482.4|13478.5|144
1635787800000|2021-11-01 17:30:00|13482.9|13479.9|13482.8|13479.8|13484.5|13481|13482.7|13478.5|122
1635788100000|2021-11-01 17:35:00|13482.7|13479.7|13482.6|13479.6|13484.1|13479.9|13481.2|13476.9|132
1635788400000|2021-11-01 17:40:00|13482.7|13479.7|13485.3|13482.3|13486.9|13482.7|13482.5|13478.5|199
1635788700000|2021-11-01 17:45:00|13485.4|13482.4|13484.8|13481.8|13487.2|13483|13484.3|13479.8|176
1635789000000|2021-11-01 17:50:00|13484.7|13481.7|13485.9|13479.9|13486.1|13481.8|13483.9|13479.5|122
1635789300000|2021-11-01 17:55:00|13484.4|13481.4|13484.3|13481.3|13486.1|13481.5|13483.6|13479|241
1635789600000|2021-11-01 18:00:00|13484.4|13481.4|13485.2|13479.2|13485.4|13481.5|13483.6|13479.1|170
1635789900000|2021-11-01 18:05:00|13485.1|13479.1|13480.4|13477.4|13485.1|13480.4|13480.4|13476.5|122
1635790200000|2021-11-01 18:10:00|13480.5|13477.5|13479.5|13476.5|13482.1|13477.6|13478.9|13474|174
1635790500000|2021-11-01 18:15:00|13479.6|13476.6|13482.5|13476.5|13483.5|13478.9|13479.5|13475.6|259
1635790800000|2021-11-01 18:20:00|13482.4|13476.4|13481.4|13475.4|13482.5|13478|13479.7|13475.2|159
1635791100000|2021-11-01 18:25:00|13479.9|13476.9|13479.3|13473.3|13481.3|13476.9|13477.7|13473.3|97
1635791400000|2021-11-01 18:30:00|13477.9|13474.9|13479.6|13476.6|13481.3|13476.6|13477.3|13473|118
1635791700000|2021-11-01 18:35:00|13479.5|13476.5|13479.9|13476.9|13481.7|13477.1|13479.2|13474.8|129
1635792000000|2021-11-01 18:40:00|13479.8|13476.8|13480|13477|13481.8|13477.3|13479.7|13475.2|98
1635792300000|2021-11-01 18:45:00|13480.1|13477.1|13481.4|13478.4|13483|13478.5|13480|13475.5|66
1635792600000|2021-11-01 18:50:00|13481.5|13478.5|13481.7|13478.7|13483.4|13478.8|13481.2|13476.8|81
1635792900000|2021-11-01 18:55:00|13481.6|13478.6|13481|13478|13483.2|13478.8|13480.3|13476.1|107
1635793200000|2021-11-01 19:00:00|13481.1|13478.1|13481.9|13475.9|13483.2|13478.6|13480.3|13475.8|112
1635793500000|2021-11-01 19:05:00|13481.8|13475.8|13481.1|13478.1|13482.8|13478.2|13480.1|13475.8|80
1635793800000|2021-11-01 19:10:00|13482.7|13476.7|13481.1|13478.1|13482.8|13478.3|13481|13476.5|76
1635794100000|2021-11-01 19:15:00|13481|13478|13483.6|13477.6|13484|13479.2|13480.9|13476.5|120
1635794400000|2021-11-01 19:20:00|13483.7|13477.7|13482.1|13476.1|13483.8|13479.5|13481.9|13476.1|128
1635794700000|2021-11-01 19:25:00|13482.2|13476.2|13483|13477|13483.1|13478.5|13480.6|13475.9|99
1635795000000|2021-11-01 19:30:00|13483.1|13477.1|13480.4|13477.4|13483.2|13478.5|13480.4|13475.9|137
1635795300000|2021-11-01 19:35:00|13480.5|13477.5|13483|13477|13483.4|13478.7|13480.4|13475.9|107
1635795600000|2021-11-01 19:40:00|13482.9|13476.9|13481.1|13475.1|13483.1|13478.2|13479.5|13474.9|112
1635795900000|2021-11-01 19:45:00|13481.2|13475.2|13479.6|13476.6|13481.7|13476.9|13479.6|13475|99
1635796200000|2021-11-01 19:50:00|13479.5|13476.5|13481.1|13475.1|13481.7|13476.7|13479.2|13474.6|105
1635796500000|2021-11-01 19:55:00|13481|13475|13479.3|13473.3|13481.2|13476.5|13478.7|13473.3|126
1635796800000|2021-11-01 20:00:00|13479.2|13473.2|13479.2|13473.2|13479.7|13474.9|13477.7|13473.1|118
1635797100000|2021-11-01 20:05:00|13479.1|13473.1|13479.4|13473.4|13479.4|13474.9|13477.5|13473|73
1635797400000|2021-11-01 20:10:00|13479.3|13473.3|13479.8|13473.8|13480.2|13475.4|13477.9|13473.3|71
1635797700000|2021-11-01 20:15:00|13479.9|13473.9|13480.8|13474.8|13481.3|13476.2|13479.2|13473.8|109
1635798000000|2021-11-01 20:20:00|13480.7|13474.7|13481.7|13475.7|13482.1|13476.4|13479.2|13474.5|120
1635798300000|2021-11-01 20:25:00|13481.6|13475.6|13481.9|13475.9|13482.6|13476.6|13481.6|13475.6|93
1635798600000|2021-11-01 20:30:00|13482|13476|13482.2|13476.2|13482.6|13476.6|13481.5|13475.5|113
1635798900000|2021-11-01 20:35:00|13482.1|13476.1|13481.8|13475.8|13482.2|13476.2|13481.5|13475.5|93
1635799200000|2021-11-01 20:40:00|13482|13476|13482.3|13476.3|13482.3|13476.3|13481.5|13475.5|86
1635799500000|2021-11-01 20:45:00|13482.4|13476.4|13478.2|13472.2|13482.4|13476.4|13478|13472|151
1635799800000|2021-11-01 20:50:00|13478.5|13472.5|13478.6|13472.6|13479|13473|13477.6|13471.6|102
1635800100000|2021-11-01 20:55:00|13478.7|13472.7|13490.3|13475.7|13490.7|13476|13478.2|13472.2|138
1635800400000|2021-11-01 21:00:00|13482.9|13475.5|13494.7|13479.7|13494.9|13482.2|13478.9|13472.9|50
1635800700000|2021-11-01 21:05:00|13494.6|13479.6|13494.7|13479.7|13494.9|13479.9|13493.2|13478.2|40
1635801000000|2021-11-01 21:10:00|13492.7|13477.7|13492.8|13477.8|13494.5|13479.5|13492.3|13477.3|107
1635801300000|2021-11-01 21:15:00|13492.6|13477.6|13493.2|13478.2|13495|13480.1|13491.4|13476.4|138
1635801600000|2021-11-01 21:20:00|13492.9|13477.9|13493.4|13478.4|13494.7|13479.7|13491.2|13476.2|145
1635801900000|2021-11-01 21:25:00|13492.8|13477.8|13493.8|13478.8|13495|13480.1|13491.8|13476.8|110
1635802200000|2021-11-01 21:30:00|13492.8|13477.8|13493|13478|13493.8|13478.8|13489.8|13474.8|297
1635802500000|2021-11-01 21:35:00|13493.2|13478.2|13491.7|13476.7|13495.2|13480.2|13486.4|13471.4|366
1635802800000|2021-11-01 21:40:00|13490.7|13475.7|13490.4|13475.4|13493.7|13478.7|13484.2|13469.2|322
1635803100000|2021-11-01 21:45:00|13490.5|13475.5|13489.2|13474.2|13491.6|13476.6|13488.1|13473.1|387
1635803400000|2021-11-01 21:50:00|13489.4|13474.4|13489.1|13474.1|13491.2|13476.2|13486.9|13471.9|397
1635803700000|2021-11-01 21:55:00|13489.2|13474.2|13489.6|13474.6|13491.7|13476.7|13488.3|13473.3|459
1635804000000|2021-11-01 22:00:00|13488.9|13473.9|13484.2|13474.6|13496.5|13481.5|13484.1|13471.3|479
1635804300000|2021-11-01 22:05:00|13484.9|13474.4|13484.5|13474.9|13485.3|13477.3|13483.1|13473.7|215
1635804600000|2021-11-01 22:10:00|13484.7|13475|13482.7|13475.9|13484.7|13477.1|13482.2|13473.2|223
1635804900000|2021-11-01 22:15:00|13482.8|13475.7|13483|13476.2|13483.4|13476.9|13482|13475.2|582
1635805200000|2021-11-01 22:20:00|13483.4|13476.4|13484.4|13478.2|13484.9|13478.6|13481.6|13475.3|635
1635805500000|2021-11-01 22:25:00|13484.3|13478|13485.9|13479.9|13486.3|13480.1|13484.1|13477.3|311
1635805800000|2021-11-01 22:30:00|13486|13480|13486.6|13480.6|13488.1|13481.1|13485.4|13479.1|128
1635806100000|2021-11-01 22:35:00|13486.5|13480.4|13484.3|13477.8|13489.3|13481.1|13482.6|13476.6|105
1635806400000|2021-11-01 22:40:00|13483.4|13477.4|13482.9|13476.9|13486.3|13478.4|13482.5|13476.1|103
1635806700000|2021-11-01 22:45:00|13483|13477|13482.9|13476.9|13484.7|13478.7|13482.6|13476.6|80
1635807000000|2021-11-01 22:50:00|13482.7|13476.7|13482.8|13476.8|13483.5|13477.1|13482.4|13476.3|91
1635807300000|2021-11-01 22:55:00|13482.7|13476.7|13484.5|13478.5|13484.9|13478.9|13482.1|13476.1|106
1635807600000|2021-11-01 23:00:00|13484.7|13478.7|13484.7|13478.7|13485.2|13479.2|13484.5|13478.5|72
1635807900000|2021-11-01 23:05:00|13484.8|13478.8|13484.7|13478.7|13484.9|13478.9|13484.4|13478.4|67
1635808200000|2021-11-01 23:10:00|13484.6|13478.6|13484.4|13478.4|13485|13480.4|13482.7|13478.1|54
1635808500000|2021-11-01 23:15:00|13484.3|13478.3|13483.3|13480.3|13484.9|13480.4|13482.6|13478.1|80
1635808800000|2021-11-01 23:20:00|13484.8|13478.8|13483.5|13480.5|13485|13480.5|13483.2|13478.8|47
1635809100000|2021-11-01 23:25:00|13483.4|13480.4|13484.9|13478.9|13485.3|13480.6|13483|13478.7|87
1635809400000|2021-11-01 23:30:00|13485|13479|13485.2|13482.2|13486.8|13482.4|13483.5|13479|81
1635809700000|2021-11-01 23:35:00|13485.3|13482.3|13485.9|13482.9|13489.3|13484.7|13485.2|13481.1|123
1635810000000|2021-11-01 23:40:00|13487.4|13481.4|13485.2|13479.2|13487.4|13482.9|13483.4|13478.7|96
1635810300000|2021-11-01 23:45:00|13485.1|13479.1|13484.9|13478.9|13485.2|13480.7|13483.6|13478.7|61
1635810600000|2021-11-01 23:50:00|13485|13479|13485.4|13479.4|13485.5|13480.7|13483.1|13477.9|71
1635810900000|2021-11-01 23:55:00|13485.7|13479.7|13485.8|13479.8|13487.3|13481.9|13484.2|13479.6|103
1635811200000|2021-11-02 00:00:00|13485.7|13479.7|13481.2|13478.2|13485.9|13480.9|13480.7|13476.3|223
1635811500000|2021-11-02 00:05:00|13481.1|13478.1|13480.7|13474.7|13482.8|13478.4|13478.5|13474.6|210
1635811800000|2021-11-02 00:10:00|13480.8|13474.8|13481.1|13475.1|13481.4|13477.1|13478.8|13474.7|178
1635812100000|2021-11-02 00:15:00|13481|13475|13484.5|13481.5|13486.1|13481.9|13478.9|13474.3|269
1635812400000|2021-11-02 00:20:00|13484.4|13481.4|13484.2|13481.2|13485.3|13482.2|13482.9|13478.5|160
1635812700000|2021-11-02 00:25:00|13484.6|13481.6|13485.7|13479.7|13486.3|13481.7|13483.9|13479.5|68
1635813000000|2021-11-02 00:30:00|13485.8|13479.8|13484.6|13478.6|13486|13481.5|13482.9|13478.5|102
1635813300000|2021-11-02 00:35:00|13484.5|13478.5|13483|13480|13484.7|13480.2|13482.9|13478.5|57
1635813600000|2021-11-02 00:40:00|13482.9|13479.9|13479.1|13473.1|13484.5|13480.2|13478.7|13472.7|153
1635813900000|2021-11-02 00:45:00|13479|13473|13477|13474|13479.9|13475.2|13476.9|13472.4|135
1635814200000|2021-11-02 00:50:00|13476.9|13473.9|13481.3|13475.3|13481.8|13477|13476.8|13472.7|164
1635814500000|2021-11-02 00:55:00|13481.7|13475.7|13481.7|13478.7|13485|13480.7|13478.8|13474.4|190
1635814800000|2021-11-02 01:00:00|13481.9|13478.9|13478.6|13475.6|13483.6|13479.7|13478.2|13473.9|138
1635815100000|2021-11-02 01:05:00|13478.5|13475.5|13474.2|13471.2|13479.5|13475.5|13474.2|13471.2|170
1635815400000|2021-11-02 01:10:00|13474.3|13471.3|13478.2|13472.2|13478.6|13474.2|13474.2|13470.5|173
1635815700000|2021-11-02 01:15:00|13478.1|13472.1|13477.1|13474.1|13478.9|13474.8|13475.2|13470.7|214
1635816000000|2021-11-02 01:20:00|13477|13474|13477.1|13474.1|13479.3|13475.2|13475.4|13472.4|176
1635816300000|2021-11-02 01:25:00|13477|13474|13475.6|13472.6|13477.1|13474.1|13475.5|13472.5|71
1635816600000|2021-11-02 01:30:00|13475.7|13472.7|13479.4|13476.4|13479.9|13476.9|13474.8|13471.8|175
1635816900000|2021-11-02 01:35:00|13479.5|13476.5|13478.8|13475.8|13480|13477|13477.8|13474.8|150
1635817200000|2021-11-02 01:40:00|13478.9|13475.9|13477.1|13474.1|13479.7|13476.7|13477|13474|132
1635817500000|2021-11-02 01:45:00|13476.9|13473.9|13477.2|13474.2|13477.3|13474.3|13475.6|13472.6|135
1635817800000|2021-11-02 01:50:00|13477.3|13474.3|13474|13471|13477.4|13474.4|13473.9|13470.9|68
1635818100000|2021-11-02 01:55:00|13474.1|13471.1|13473|13470|13474.7|13471.7|13472.9|13469.9|115
1635818400000|2021-11-02 02:00:00|13473.1|13470.1|13472.3|13469.3|13473.3|13470.3|13472.2|13469.2|108
1635818700000|2021-11-02 02:05:00|13472.2|13469.2|13472|13469|13473.5|13470.1|13471.7|13467.5|156
1635819000000|2021-11-02 02:10:00|13472.1|13469.1|13471.1|13468.1|13472.3|13469.1|13470.7|13466.3|111
1635819300000|2021-11-02 02:15:00|13471.2|13468.2|13472.2|13469.2|13474.7|13470.7|13471|13468|142
1635819600000|2021-11-02 02:20:00|13472.1|13469.1|13470.9|13467.9|13473.8|13469.5|13470.9|13467.8|104
1635819900000|2021-11-02 02:25:00|13470.8|13467.8|13471.3|13468.3|13471.5|13468.5|13470.5|13467.5|75
1635820200000|2021-11-02 02:30:00|13471.4|13468.4|13471.1|13468.1|13471.5|13468.5|13470.6|13467.6|78
1635820500000|2021-11-02 02:35:00|13471|13468|13471|13468|13471.2|13468.2|13470.6|13467.6|99
1635820800000|2021-11-02 02:40:00|13470.9|13467.9|13469.9|13466.9|13471.2|13468.2|13469.5|13466.5|96
1635821100000|2021-11-02 02:45:00|13469.8|13466.8|13469.7|13466.7|13470.2|13467.2|13469.7|13466.7|77
1635821400000|2021-11-02 02:50:00|13469.8|13466.8|13469.2|13466.2|13470.3|13467.3|13468.8|13465.8|86
1635821700000|2021-11-02 02:55:00|13469.3|13466.3|13469.6|13466.6|13469.9|13466.9|13468.5|13465.5|78
1635822000000|2021-11-02 03:00:00|13469.5|13466.5|13470.2|13467.2|13471.5|13468|13468.7|13464.7|137
1635822300000|2021-11-02 03:05:00|13470.3|13467.3|13470.4|13467.4|13471|13468|13469.5|13466.5|90
1635822600000|2021-11-02 03:10:00|13470.3|13467.3|13472.6|13469.6|13472.6|13469.6|13470|13465.7|69
1635822900000|2021-11-02 03:15:00|13472.8|13469.8|13473.7|13470.7|13473.9|13470.9|13471.4|13466.9|126
1635823200000|2021-11-02 03:20:00|13473.8|13470.8|13472.7|13469.7|13475.2|13470.8|13472.3|13468.2|119
1635823500000|2021-11-02 03:25:00|13473|13470|13474.5|13468.5|13475.2|13470.2|13470.9|13466.1|176
1635823800000|2021-11-02 03:30:00|13474.4|13468.4|13476.7|13470.7|13479.3|13474.7|13472.3|13466.3|434
1635824100000|2021-11-02 03:35:00|13476.4|13470.4|13472.2|13469.2|13476.5|13471.7|13471.9|13467.1|304
1635824400000|2021-11-02 03:40:00|13472.1|13469.1|13474.6|13471.6|13474.9|13471.8|13470.8|13466.6|190
1635824700000|2021-11-02 03:45:00|13474.3|13471.3|13475.9|13472.9|13477.1|13473.3|13473.8|13469.8|159
1635825000000|2021-11-02 03:50:00|13475.8|13472.8|13476.5|13473.5|13479.1|13475|13475.6|13471.9|141
1635825300000|2021-11-02 03:55:00|13476.4|13473.4|13477|13474|13478.6|13474.2|13475.5|13471.3|146
1635825600000|2021-11-02 04:00:00|13476.8|13473.8|13478.6|13475.6|13480.6|13477.1|13476.6|13472.2|122
1635825900000|2021-11-02 04:05:00|13478.5|13475.5|13479|13476|13480.3|13476|13476.7|13472.2|113
1635826200000|2021-11-02 04:10:00|13480.4|13474.4|13477.4|13474.4|13480.5|13476|13476.6|13471.8|237
1635826500000|2021-11-02 04:15:00|13477.5|13474.5|13478.8|13475.8|13481.3|13476.7|13476.8|13472.2|121
1635826800000|2021-11-02 04:20:00|13478.7|13475.7|13477.7|13474.7|13480.4|13475.9|13477.5|13472.9|92
1635827100000|2021-11-02 04:25:00|13478.4|13475.4|13477.8|13474.8|13479.5|13475.4|13477|13472.4|139
1635827400000|2021-11-02 04:30:00|13477.6|13474.6|13473.8|13470.8|13479.8|13476.2|13473.6|13470.6|270
1635827700000|2021-11-02 04:35:00|13474.5|13471.5|13473.1|13470.1|13476.2|13473.2|13472.6|13469.6|197
1635828000000|2021-11-02 04:40:00|13473.3|13470.3|13473.1|13470.1|13473.8|13470.8|13471.3|13468.3|114
1635828300000|2021-11-02 04:45:00|13473|13470|13471.9|13468.9|13474.6|13470.7|13471.8|13468.6|103
1635828600000|2021-11-02 04:50:00|13472|13469|13471.9|13468.9|13473.6|13469.8|13471.8|13467.6|103
1635828900000|2021-11-02 04:55:00|13472|13469|13472.5|13469.5|13473.1|13470.1|13471.5|13468.5|138
1635829200000|2021-11-02 05:00:00|13472.4|13469.4|13478.3|13475.3|13478.6|13475.6|13472.3|13469.3|336
1635829500000|2021-11-02 05:05:00|13478.2|13475.2|13476.6|13473.6|13479.4|13476.4|13474.6|13471.6|218
1635829800000|2021-11-02 05:10:00|13476.7|13473.7|13475.6|13472.6|13477.1|13474.1|13475.3|13472.3|153
1635830100000|2021-11-02 05:15:00|13475.7|13472.7|13476.8|13473.8|13477.6|13474.5|13474.6|13471.6|162
1635830400000|2021-11-02 05:20:00|13476.6|13473.6|13476|13473|13476.6|13473.6|13474.9|13471.9|132
1635830700000|2021-11-02 05:25:00|13475.9|13472.9|13475.9|13472.9|13476.3|13473.3|13474.8|13471.8|169
1635831000000|2021-11-02 05:30:00|13475.8|13472.8|13474.4|13471.4|13476.2|13473.2|13474|13471|234
1635831300000|2021-11-02 05:35:00|13474.5|13471.5|13474.5|13471.5|13475.4|13472.4|13473.7|13470.7|165
1635831600000|2021-11-02 05:40:00|13474.4|13471.4|13474.9|13471.9|13475.2|13472.2|13473.9|13470.9|139
1635831900000|2021-11-02 05:45:00|13475|13472|13476|13473|13476.2|13473.2|13474.9|13471.9|105
1635832200000|2021-11-02 05:50:00|13476.1|13473.1|13474.8|13471.8|13476.6|13473.1|13474.4|13470.5|103
1635832500000|2021-11-02 05:55:00|13474.7|13471.7|13473.8|13470.8|13475.3|13472.3|13472.8|13469.8|111
1635832800000|2021-11-02 06:00:00|13473.7|13470.7|13478.2|13475.2|13478.2|13475.2|13473.7|13470.7|186
1635833100000|2021-11-02 06:05:00|13478.1|13475.1|13479.3|13476.3|13480.3|13477.3|13476.9|13473|298
1635833400000|2021-11-02 06:10:00|13479.2|13476.2|13480.2|13477.2|13481.7|13478.4|13479|13474.4|250
1635833700000|2021-11-02 06:15:00|13480.1|13477.1|13479.6|13476.6|13480.8|13477.2|13478|13474.6|288
1635834000000|2021-11-02 06:20:00|13479.8|13476.8|13480.4|13477.4|13481|13478|13478.5|13475.5|156
1635834300000|2021-11-02 06:25:00|13480.6|13477.6|13484.3|13481.3|13486.5|13482|13480.6|13477.1|193
1635834600000|2021-11-02 06:30:00|13484.4|13481.4|13482.4|13476.4|13484.8|13481.4|13480.9|13476.4|205
1635834900000|2021-11-02 06:35:00|13482.3|13476.3|13479.4|13476.4|13482.3|13477.7|13479.1|13474.6|196
1635835200000|2021-11-02 06:40:00|13479.5|13476.5|13481.8|13478.8|13483|13479.7|13478.9|13475.9|165
1635835500000|2021-11-02 06:45:00|13481.9|13478.9|13480.9|13477.9|13482.4|13478.9|13480|13476.1|190
1635835800000|2021-11-02 06:50:00|13480.8|13477.8|13479.7|13476.7|13480.9|13477.9|13479|13476|180
1635836100000|2021-11-02 06:55:00|13479.8|13476.8|13479.9|13476.9|13481.6|13477.6|13478.8|13475.6|133
1635836400000|2021-11-02 07:00:00|13480|13477|13481|13478|13482.6|13478.8|13479.3|13475.4|198
1635836700000|2021-11-02 07:05:00|13480.9|13477.9|13480.2|13477.2|13481.5|13478|13478.9|13475|232
1635837000000|2021-11-02 07:10:00|13480.1|13477.1|13477.5|13474.5|13480.1|13477.1|13477.1|13474.1|170
1635837300000|2021-11-02 07:15:00|13477.6|13474.6|13473.8|13470.8|13477.8|13474.8|13472.6|13468.7|285
1635837600000|2021-11-02 07:20:00|13474|13471|13474.9|13471.9|13474.9|13471.9|13473.2|13470.2|209
1635837900000|2021-11-02 07:25:00|13474.8|13471.8|13477.1|13474.1|13478.3|13474.1|13474.8|13471.8|140
1635838200000|2021-11-02 07:30:00|13477.2|13474.2|13475|13472|13477.4|13474.2|13474.8|13471.3|133
1635838500000|2021-11-02 07:35:00|13474.9|13471.9|13475.1|13472.1|13478|13473.7|13474.6|13471.1|138
1635838800000|2021-11-02 07:40:00|13474.9|13471.9|13474.7|13471.7|13475.8|13472.3|13473|13469.8|192
1635839100000|2021-11-02 07:45:00|13474.6|13471.6|13474.2|13471.2|13474.9|13471.9|13474|13471|107
1635839400000|2021-11-02 07:50:00|13474.3|13471.3|13471.5|13468.5|13474.3|13471.3|13470.8|13467.6|214
1635839700000|2021-11-02 07:55:00|13471.3|13468.3|13472.8|13469.8|13474.9|13470.7|13470.7|13467.7|191
1635840000000|2021-11-02 08:00:00|13472.7|13469.7|13475.7|13472.7|13476.7|13473.4|13472|13468.2|327
1635840300000|2021-11-02 08:05:00|13475.9|13472.9|13480|13477|13481.4|13477|13475.3|13471.4|288
1635840600000|2021-11-02 08:10:00|13479.9|13476.9|13479.1|13476.1|13480.6|13477.3|13478.4|13474.6|215
1635840900000|2021-11-02 08:15:00|13479.2|13476.2|13477.1|13474.1|13480.2|13477.2|13476.7|13473.7|217
1635841200000|2021-11-02 08:20:00|13477|13474|13475.6|13472.6|13477.9|13474.4|13473.4|13469|266
1635841500000|2021-11-02 08:25:00|13475.5|13472.5|13477.2|13474.2|13478.4|13474.6|13474.4|13470.4|245
1635841800000|2021-11-02 08:30:00|13477.1|13474.1|13476.6|13473.6|13478|13474.2|13474|13470.1|225
1635842100000|2021-11-02 08:35:00|13476.7|13473.7|13476.6|13473.6|13478.3|13475.2|13476.2|13472.2|171
1635842400000|2021-11-02 08:40:00|13476.7|13473.7|13477.1|13474.1|13478.8|13474.3|13475.8|13472.8|167
1635842700000|2021-11-02 08:45:00|13477|13474|13478.3|13475.3|13480.5|13476.3|13476.7|13473.4|241
1635843000000|2021-11-02 08:50:00|13478.4|13475.4|13478.5|13475.5|13480.9|13476.5|13476.2|13472.3|289
1635843300000|2021-11-02 08:55:00|13478.4|13475.4|13481.8|13478.8|13482.1|13478.8|13477.1|13474.1|274
1635843600000|2021-11-02 09:00:00|13481.7|13478.7|13482.9|13479.9|13483.8|13480.8|13481.4|13478.4|186
1635843900000|2021-11-02 09:05:00|13482.8|13479.8|13479.8|13476.8|13483.7|13479.9|13479.1|13474.9|285
1635844200000|2021-11-02 09:10:00|13479.9|13476.9|13475.5|13472.5|13480.3|13477.3|13474.9|13471.9|259
1635844500000|2021-11-02 09:15:00|13475.6|13472.6|13477.5|13471.5|13477.5|13472.9|13472.7|13468.4|263
1635844800000|2021-11-02 09:20:00|13477.4|13471.4|13472.8|13469.8|13477.4|13473|13472.7|13468.1|236
1635845100000|2021-11-02 09:25:00|13472.7|13469.7|13473.8|13470.8|13475|13471|13472.7|13468.8|180
1635845400000|2021-11-02 09:30:00|13473.9|13470.9|13473.3|13470.3|13474.6|13471.6|13473.1|13470.1|148
1635845700000|2021-11-02 09:35:00|13473.2|13470.2|13473.3|13470.3|13475.3|13471|13473.1|13469|120
1635846000000|2021-11-02 09:40:00|13473.4|13470.4|13477.6|13471.6|13477.6|13472.3|13473.3|13470.3|127
1635846300000|2021-11-02 09:45:00|13477.7|13471.7|13476|13470|13478.5|13474.1|13474|13469.7|308
1635846600000|2021-11-02 09:50:00|13476.1|13470.1|13475.3|13472.3|13476.9|13472.5|13473.9|13469.2|267
1635846900000|2021-11-02 09:55:00|13475.2|13472.2|13475.4|13472.4|13477.5|13473.1|13474.9|13470.9|159
1635847200000|2021-11-02 10:00:00|13475.5|13472.5|13476.2|13473.2|13478.8|13474.5|13475.4|13471.5|186
1635847500000|2021-11-02 10:05:00|13476.3|13473.3|13478.4|13475.4|13480|13475.6|13476|13472.2|193
1635847800000|2021-11-02 10:10:00|13478.5|13475.5|13479.4|13476.4|13481.2|13476.8|13477.7|13473.3|198
1635848100000|2021-11-02 10:15:00|13479.3|13476.3|13480.2|13477.2|13481.5|13477.4|13479.1|13474.6|183
1635848400000|2021-11-02 10:20:00|13480.3|13477.3|13479|13476|13481.5|13477.3|13478.8|13474.4|128
1635848700000|2021-11-02 10:25:00|13479.1|13476.1|13481.5|13478.5|13482.5|13478.6|13478.8|13474.7|142
1635849000000|2021-11-02 10:30:00|13481.4|13478.4|13483.1|13480.1|13484.9|13481.1|13481|13477.3|171
1635849300000|2021-11-02 10:35:00|13483.2|13480.2|13484.3|13481.3|13486|13481.8|13482.2|13478|214
1635849600000|2021-11-02 10:40:00|13484.2|13481.2|13482.6|13479.6|13484.6|13481.6|13482|13477.6|188
1635849900000|2021-11-02 10:45:00|13482.7|13479.7|13483|13480|13484.4|13480.4|13482|13477.7|180
1635850200000|2021-11-02 10:50:00|13482.9|13479.9|13480.2|13477.2|13484|13479.9|13479.3|13475.3|222
1635850500000|2021-11-02 10:55:00|13480.1|13477.1|13478.6|13475.6|13481|13477.2|13478.5|13474.5|201
1635850800000|2021-11-02 11:00:00|13478.7|13475.7|13478.7|13475.7|13479.9|13476.9|13478.4|13475.4|153
1635851100000|2021-11-02 11:05:00|13478.6|13475.6|13480.4|13477.4|13481|13478|13478.3|13475.3|114
1635851400000|2021-11-02 11:10:00|13480.3|13477.3|13481.8|13478.8|13481.9|13478.9|13479.9|13476.9|131
1635851700000|2021-11-02 11:15:00|13481.6|13478.6|13484.3|13481.3|13485.5|13482.2|13481.5|13478.5|231
1635852000000|2021-11-02 11:20:00|13484.2|13481.2|13487|13484|13488.8|13485|13483.7|13479.4|243
1635852300000|2021-11-02 11:25:00|13487.1|13484.1|13483.6|13480.6|13489.3|13484.9|13483|13478.6|248
1635852600000|2021-11-02 11:30:00|13483.7|13480.7|13483.4|13480.4|13485.9|13481.5|13483.2|13478.8|225
1635852900000|2021-11-02 11:35:00|13483.3|13480.3|13481.7|13478.7|13484.2|13481.2|13481.1|13478.1|149
1635853200000|2021-11-02 11:40:00|13481.8|13478.8|13481.4|13478.4|13482.5|13479.1|13480.8|13476.5|127
1635853500000|2021-11-02 11:45:00|13481.3|13478.3|13480.1|13477.1|13482.6|13478.8|13479|13474.8|215
1635853800000|2021-11-02 11:50:00|13480|13477|13479.4|13476.4|13481.4|13477.9|13478.9|13475.1|196
1635854100000|2021-11-02 11:55:00|13479.3|13476.3|13479.1|13476.1|13480.9|13476.9|13477.2|13473.2|199
1635854400000|2021-11-02 12:00:00|13479.2|13476.2|13478.2|13475.2|13479.8|13476.5|13474.2|13469.7|293
1635854700000|2021-11-02 12:05:00|13478.1|13475.1|13477.9|13474.9|13480.1|13475.9|13476.5|13472.2|234
1635855000000|2021-11-02 12:10:00|13478|13475|13478|13475|13480.2|13476.3|13477.4|13473.7|196
1635855300000|2021-11-02 12:15:00|13478.1|13475.1|13477.2|13474.2|13478.6|13475.1|13476.1|13471.9|184
1635855600000|2021-11-02 12:20:00|13477.1|13474.1|13479.6|13476.6|13480.8|13476.8|13477.1|13473.2|169
1635855900000|2021-11-02 12:25:00|13479.2|13476.2|13479.5|13476.5|13481.2|13477|13478.9|13474.7|163
1635856200000|2021-11-02 12:30:00|13479.4|13476.4|13478|13475|13479.7|13476.4|13476.1|13472|264
1635856500000|2021-11-02 12:35:00|13478.1|13475.1|13476.4|13473.4|13481.2|13477.5|13476.2|13472.7|248
1635856800000|2021-11-02 12:40:00|13476.5|13473.5|13478.8|13475.8|13481.3|13477|13475.6|13471.8|232
1635857100000|2021-11-02 12:45:00|13478.9|13475.9|13476.1|13473.1|13481.8|13477.9|13476|13472.3|280
1635857400000|2021-11-02 12:50:00|13476.2|13473.2|13476.4|13473.4|13478.5|13474.6|13475.9|13471.8|211
1635857700000|2021-11-02 12:55:00|13476.5|13473.5|13476.9|13470.9|13478.5|13474.2|13474.9|13470.5|197
1635858000000|2021-11-02 13:00:00|13476.8|13470.8|13477.1|13474.1|13479.7|13475.2|13475|13470.4|272
1635858300000|2021-11-02 13:05:00|13477.2|13474.2|13477.4|13471.4|13479.2|13475.2|13475.8|13471.3|215
1635858600000|2021-11-02 13:10:00|13477.5|13471.5|13477.6|13474.6|13479.6|13476.3|13475.8|13471.2|190
1635858900000|2021-11-02 13:15:00|13478.7|13472.7|13479.4|13473.4|13479.5|13475.6|13476.1|13471.6|237
1635859200000|2021-11-02 13:20:00|13479.3|13473.3|13480.2|13477.2|13482.2|13477.7|13476.5|13472|290
1635859500000|2021-11-02 13:25:00|13480.3|13477.3|13482.3|13479.3|13484.7|13480.3|13479.7|13475.2|229
1635859800000|2021-11-02 13:30:00|13482.2|13479.2|13483.3|13480.3|13485.1|13480.6|13480.8|13476.5|279
1635860100000|2021-11-02 13:35:00|13483.2|13480.2|13484.3|13481.3|13485.9|13481.6|13481.3|13477|239
1635860400000|2021-11-02 13:40:00|13484.2|13481.2|13482.3|13479.3|13485.2|13481.9|13480.7|13477.2|281
1635860700000|2021-11-02 13:45:00|13482.4|13479.4|13483.5|13480.5|13485|13480.5|13481|13476.7|290
1635861000000|2021-11-02 13:50:00|13483.6|13480.6|13483.1|13480.1|13485.9|13481.4|13482.5|13477.9|200
1635861300000|2021-11-02 13:55:00|13483|13480|13484.2|13481.2|13486.7|13482.7|13482.9|13478.5|201
1635861600000|2021-11-02 14:00:00|13484.1|13481.1|13481.1|13478.1|13485.7|13481.5|13480.6|13476.9|261
1635861900000|2021-11-02 14:05:00|13480.9|13477.9|13483.9|13480.9|13485.4|13481.3|13480.9|13477.9|175
1635862200000|2021-11-02 14:10:00|13483.8|13480.8|13485.8|13482.8|13487.3|13483.2|13483.4|13479|209
1635862500000|2021-11-02 14:15:00|13485.7|13482.7|13486.5|13483.5|13487.5|13483.6|13484.2|13479.7|168
1635862800000|2021-11-02 14:20:00|13486.4|13483.4|13487.5|13484.5|13488|13485|13486|13483|186
1635863100000|2021-11-02 14:25:00|13487.6|13484.6|13487.2|13484.2|13489.5|13485.2|13485.1|13480.9|204
1635863400000|2021-11-02 14:30:00|13487.4|13484.4|13484.1|13481.1|13489.8|13485.4|13483.5|13479.6|255
1635863700000|2021-11-02 14:35:00|13484.2|13481.2|13478.9|13475.9|13486.3|13481.8|13478.8|13475.5|294
1635864000000|2021-11-02 14:40:00|13478.8|13475.8|13480.9|13477.9|13482.5|13478.6|13477.8|13474.8|197
1635864300000|2021-11-02 14:45:00|13481|13478|13482.2|13479.2|13483|13480|13480.3|13477|187
1635864600000|2021-11-02 14:50:00|13482.3|13479.3|13483|13480|13484|13480|13480|13477|160
1635864900000|2021-11-02 14:55:00|13483.1|13480.1|13483.8|13480.8|13487.2|13483.5|13482.6|13478.1|262
1635865200000|2021-11-02 15:00:00|13483.7|13480.7|13479.6|13476.6|13485.1|13480.7|13479.5|13475.2|221
1635865500000|2021-11-02 15:05:00|13479.5|13476.5|13480.1|13477.1|13482.3|13478.2|13479.1|13474.6|183
1635865800000|2021-11-02 15:10:00|13480.2|13477.2|13479.9|13476.9|13482|13477.8|13478.5|13474.3|245
1635866100000|2021-11-02 15:15:00|13479.8|13476.8|13477.7|13474.7|13483|13478.5|13477.5|13473|239
1635866400000|2021-11-02 15:20:00|13477.6|13474.6|13483|13480|13483.9|13480.1|13476.8|13472.3|179
1635866700000|2021-11-02 15:25:00|13483.1|13480.1|13480.9|13477.9|13484.1|13480.1|13480.8|13476.5|205
1635867000000|2021-11-02 15:30:00|13480.8|13477.8|13482.9|13479.9|13484.1|13480.4|13480.3|13475.8|230
1635867300000|2021-11-02 15:35:00|13484.4|13478.4|13483.1|13480.1|13487|13482.8|13482.7|13478.4|221
1635867600000|2021-11-02 15:40:00|13483.2|13480.2|13483.7|13480.7|13486|13482.4|13482|13478|241
1635867900000|2021-11-02 15:45:00|13483.6|13480.6|13485.7|13482.7|13487|13482.9|13483.4|13479.1|241
1635868200000|2021-11-02 15:50:00|13485.8|13482.8|13490.5|13484.5|13490.8|13486.2|13485.4|13482.4|266
1635868500000|2021-11-02 15:55:00|13490.4|13484.4|13491.8|13488.8|13495.1|13490.6|13488.9|13484.4|270
1635868800000|2021-11-02 16:00:00|13491.9|13488.9|13493|13490|13497.1|13492.9|13491.8|13487.6|329
1635869100000|2021-11-02 16:05:00|13492.9|13489.9|13495.5|13492.5|13497.3|13492.7|13492.9|13488.6|171
1635869400000|2021-11-02 16:10:00|13495.4|13492.4|13496.8|13490.8|13497|13492.6|13495.2|13490.7|105
1635869700000|2021-11-02 16:15:00|13495.4|13492.4|13496|13493|13497.6|13493.2|13495.3|13490.8|114
1635870000000|2021-11-02 16:20:00|13495.9|13492.9|13495.2|13492.2|13496.8|13493|13494.8|13490.5|112
1635870300000|2021-11-02 16:25:00|13495.3|13492.3|13496.2|13490.2|13496.9|13492.4|13494.9|13490.1|122
1635870600000|2021-11-02 16:30:00|13496.3|13490.3|13498.4|13492.4|13498.4|13493.7|13494.5|13490.2|106
1635870900000|2021-11-02 16:35:00|13496.9|13493.9|13499.3|13493.3|13500.2|13495.6|13496.9|13492.6|163
1635871200000|2021-11-02 16:40:00|13499.4|13493.4|13498.3|13495.3|13500.1|13495.5|13497.3|13492.3|149
1635871500000|2021-11-02 16:45:00|13498.2|13495.2|13500.3|13494.3|13500.3|13495.8|13497.7|13493.2|114
1635871800000|2021-11-02 16:50:00|13500.4|13494.4|13500.4|13494.4|13501.4|13497.1|13498.2|13493.7|150
1635872100000|2021-11-02 16:55:00|13500.3|13494.3|13499.6|13496.6|13502|13497.6|13498.7|13494.2|135
1635872400000|2021-11-02 17:00:00|13499.5|13496.5|13501.1|13495.1|13501.4|13496.9|13498.9|13494.5|173
1635872700000|2021-11-02 17:05:00|13501|13495|13498.9|13495.9|13501|13496.6|13498.5|13493.9|136
1635873000000|2021-11-02 17:10:00|13499|13496|13500.4|13494.4|13500.4|13496|13498.3|13493.6|126
1635873300000|2021-11-02 17:15:00|13499|13496|13497.1|13494.1|13500.4|13496|13496.7|13492.4|79
1635873600000|2021-11-02 17:20:00|13498.6|13492.6|13496.8|13493.8|13498.6|13494.2|13496.6|13492.4|170
1635873900000|2021-11-02 17:25:00|13496.9|13493.9|13497.5|13491.5|13499.7|13495.3|13495.6|13491.3|141
1635874200000|2021-11-02 17:30:00|13497.4|13491.4|13498.9|13495.9|13500.6|13496.1|13495.8|13491.4|117
1635874500000|2021-11-02 17:35:00|13500.5|13494.5|13499.1|13496.1|13501.6|13497.2|13498.9|13494.4|139
1635874800000|2021-11-02 17:40:00|13498.9|13495.9|13499.4|13493.4|13500.7|13496.3|13497.7|13493.1|113
1635875100000|2021-11-02 17:45:00|13499.5|13493.5|13499.5|13493.5|13499.7|13495.3|13497.3|13492.8|75
1635875400000|2021-11-02 17:50:00|13499.6|13493.6|13497.4|13491.4|13499.6|13495.2|13495.8|13491.4|115
1635875700000|2021-11-02 17:55:00|13497.5|13491.5|13495.5|13492.5|13497.5|13493.1|13495.2|13490.6|85
1635876000000|2021-11-02 18:00:00|13495.7|13492.7|13495.9|13492.9|13497.6|13493.2|13495.5|13491.2|86
1635876300000|2021-11-02 18:05:00|13496|13493|13495.8|13492.8|13497.6|13493.2|13495.6|13491.2|93
1635876600000|2021-11-02 18:10:00|13495.9|13492.9|13499|13493|13499.1|13494.7|13495.7|13491.3|109
1635876900000|2021-11-02 18:15:00|13498.9|13492.9|13497.1|13494.1|13499|13494.8|13496.9|13492.4|115
1635877200000|2021-11-02 18:20:00|13497.3|13494.3|13498.3|13495.3|13500.1|13495.8|13496.9|13492.5|115
1635877500000|2021-11-02 18:25:00|13498.2|13495.2|13500.2|13494.2|13500.6|13496|13498.1|13493.5|141
1635877800000|2021-11-02 18:30:00|13500.4|13494.4|13498.7|13495.7|13500.6|13496.2|13498.1|13493.6|153
1635878100000|2021-11-02 18:35:00|13500.2|13494.2|13498.2|13492.2|13500.5|13495.9|13496.4|13491.9|157
1635878400000|2021-11-02 18:40:00|13496.7|13493.7|13497.3|13494.3|13498.6|13494.6|13496.6|13492.2|81
1635878700000|2021-11-02 18:45:00|13497.5|13494.5|13496.1|13493.1|13498.8|13494.6|13495.9|13491.4|122
1635879000000|2021-11-02 18:50:00|13497.6|13491.6|13494.8|13491.8|13497.7|13493.3|13494.2|13489.1|215
1635879300000|2021-11-02 18:55:00|13494.7|13491.7|13495.9|13492.9|13497|13493|13494.7|13490.4|127
1635879600000|2021-11-02 19:00:00|13495.8|13492.8|13495.8|13492.8|13497.6|13492.9|13495.6|13490.9|133
1635879900000|2021-11-02 19:05:00|13497.4|13491.4|13494.3|13488.3|13497.5|13492.6|13492.7|13488.2|156
1635880200000|2021-11-02 19:10:00|13494.1|13488.1|13495.3|13489.3|13495.5|13490.9|13492.7|13487.8|123
1635880500000|2021-11-02 19:15:00|13495.2|13489.2|13495.4|13489.4|13495.4|13490.9|13493.6|13489|87
1635880800000|2021-11-02 19:20:00|13495.3|13489.3|13494.7|13488.7|13495.3|13490.8|13493|13488.4|118
1635881100000|2021-11-02 19:25:00|13494.6|13488.6|13493|13490|13495.2|13490.8|13492.9|13488|133
1635881400000|2021-11-02 19:30:00|13494.3|13488.3|13494.1|13488.1|13494.7|13490.1|13492.6|13487.9|125
1635881700000|2021-11-02 19:35:00|13494|13488|13492.9|13489.9|13494.6|13490.1|13492.7|13488|134
1635882000000|2021-11-02 19:40:00|13492.8|13489.8|13492.3|13486.3|13494.5|13490|13490.4|13485.9|126
1635882300000|2021-11-02 19:45:00|13492.4|13486.4|13494.5|13488.5|13494.5|13490|13491.5|13486.3|119
1635882600000|2021-11-02 19:50:00|13493|13490|13494.4|13488.4|13495.5|13491|13492.9|13488.3|159
1635882900000|2021-11-02 19:55:00|13494.3|13488.3|13492.2|13486.2|13494.9|13490.4|13492.1|13486.2|205
1635883200000|2021-11-02 20:00:00|13492.4|13486.4|13493.8|13487.8|13493.9|13487.9|13492.3|13486.3|107
1635883500000|2021-11-02 20:05:00|13493.7|13487.7|13495.4|13489.4|13495.4|13490.5|13492.4|13487.7|72
1635883800000|2021-11-02 20:10:00|13495.3|13489.3|13495.5|13489.5|13495.9|13491.1|13493.6|13489|65
1635884100000|2021-11-02 20:15:00|13495.4|13489.4|13494|13491|13495.5|13491|13493.9|13489.2|46
1635884400000|2021-11-02 20:20:00|13495.4|13489.4|13495.6|13489.6|13495.7|13491.2|13494|13489.3|64
1635884700000|2021-11-02 20:25:00|13495.5|13489.5|13495.1|13489.1|13495.7|13491|13493.7|13489.1|70
1635885000000|2021-11-02 20:30:00|13494.8|13488.8|13493.8|13487.8|13494.8|13488.8|13493.6|13487.6|89
1635885300000|2021-11-02 20:35:00|13493.6|13487.6|13493.1|13487.1|13494.4|13488.4|13492.9|13486.9|214
1635885600000|2021-11-02 20:40:00|13493.2|13487.2|13493.2|13487.2|13493.5|13487.5|13492.5|13486.5|160
1635885900000|2021-11-02 20:45:00|13493.3|13487.3|13493.5|13487.5|13493.5|13487.5|13492.5|13486.5|131
1635886200000|2021-11-02 20:50:00|13493.4|13487.4|13493.6|13487.6|13493.8|13487.8|13493|13487|128
1635886500000|2021-11-02 20:55:00|13493.7|13487.7|13497.9|13484|13497.9|13487.8|13490.3|13481.5|446
1635886800000|2021-11-02 21:00:00|13498|13483.3|13499.6|13484.6|13499.6|13484.6|13497.2|13482.9|43
1635887100000|2021-11-02 21:05:00|13498.9|13483.9|13502.7|13488|13503.4|13488.4|13498.7|13483.7|120
1635887400000|2021-11-02 21:10:00|13502.9|13488.1|13503.5|13488.5|13503.8|13489.6|13499.4|13485.5|175
1635887700000|2021-11-02 21:15:00|13503.7|13488.7|13502|13490.5|13505.5|13490.5|13501.4|13486.4|100
1635888000000|2021-11-02 21:20:00|13505|13490|13502|13490.5|13505.5|13490.5|13499.3|13484.3|88
1635888300000|2021-11-02 21:25:00|13503.7|13488.7|13502|13490.5|13505.5|13490.5|13501.6|13487|78
1635888600000|2021-11-02 21:30:00|13501.7|13490.2|13502|13487|13505.5|13490.5|13499.6|13485.3|153
1635888900000|2021-11-02 21:35:00|13502.7|13487.7|13502.4|13487.4|13503.1|13488.1|13498.6|13484.8|118
1635889200000|2021-11-02 21:40:00|13499.6|13487.2|13501.2|13486.2|13503.1|13488.4|13497.6|13485|134
1635889500000|2021-11-02 21:45:00|13501.7|13486.7|13498.4|13483.4|13501.7|13488.3|13497.2|13482.2|210
1635889800000|2021-11-02 21:50:00|13498.3|13483.3|13497.5|13482.5|13499.7|13484.7|13496.9|13481.9|140
1635890100000|2021-11-02 21:55:00|13497|13482|13499.1|13484.1|13500.9|13485.9|13496.9|13481.9|154
1635890400000|2021-11-02 22:00:00|13499.2|13484.2|13498|13483|13499.7|13484.7|13496.9|13481.9|165
1635890700000|2021-11-02 22:05:00|13497.7|13482.7|13496.8|13481.8|13499.7|13484.7|13496.8|13481.8|197
1635891000000|2021-11-02 22:10:00|13496.9|13481.9|13497.3|13482.3|13498.3|13483.3|13495.9|13480.9|116
1635891300000|2021-11-02 22:15:00|13497.1|13482.1|13491.9|13483.5|13497.6|13484.3|13491.4|13480.7|234
1635891600000|2021-11-02 22:20:00|13492.3|13483.9|13491.8|13483.3|13492.6|13484.6|13490.9|13482.3|182
1635891900000|2021-11-02 22:25:00|13492.1|13483.1|13490.5|13483.6|13492.1|13483.8|13490.1|13481.8|311
1635892200000|2021-11-02 22:30:00|13490.4|13483.7|13492.7|13486.6|13493.9|13487.6|13489|13482.5|187
1635892500000|2021-11-02 22:35:00|13492.8|13486.8|13492.8|13486.8|13494.2|13487|13492.5|13485.2|58
1635892800000|2021-11-02 22:40:00|13492.7|13486.7|13492.1|13486.1|13494|13487|13492.1|13484.6|74
1635893100000|2021-11-02 22:45:00|13492|13486|13491.8|13485.8|13493.2|13486.1|13491.5|13483.4|86
1635893400000|2021-11-02 22:50:00|13491.5|13485.5|13491.5|13485.5|13493.5|13486|13491.4|13484|91
1635893700000|2021-11-02 22:55:00|13491.4|13485.4|13491.3|13485.3|13492.7|13485.6|13491.2|13483.5|74
1635894000000|2021-11-02 23:00:00|13491.8|13485.8|13491.3|13485.3|13491.8|13485.8|13491|13485|78
1635894300000|2021-11-02 23:05:00|13491.2|13485.2|13494.7|13488.7|13495|13489|13491.1|13485.1|107
1635894600000|2021-11-02 23:10:00|13494.9|13488.9|13494.9|13488.9|13495.3|13489.3|13494.6|13488.6|79
1635894900000|2021-11-02 23:15:00|13495|13489|13495|13489|13495.2|13489.2|13494.9|13488.9|49
1635895200000|2021-11-02 23:20:00|13495.1|13489.1|13494.8|13488.8|13495.4|13489.4|13494.8|13488.8|62
1635895500000|2021-11-02 23:25:00|13495|13489|13494.8|13488.8|13495.3|13489.3|13494.5|13488.5|59
1635895800000|2021-11-02 23:30:00|13494.7|13488.7|13493.2|13487.2|13494.7|13488.8|13491.7|13486|59
1635896100000|2021-11-02 23:35:00|13493.1|13487.1|13492.3|13486.3|13493.3|13487.3|13492.3|13486.3|89
1635896400000|2021-11-02 23:40:00|13492.4|13486.4|13490.8|13484.8|13492.8|13486.8|13490.8|13484.8|81
1635896700000|2021-11-02 23:45:00|13490.9|13484.9|13490.5|13484.5|13491.5|13486.8|13489.6|13484|92
1635897000000|2021-11-02 23:50:00|13490.6|13484.6|13491|13485|13491.3|13486.4|13489.4|13484.5|67
1635897300000|2021-11-02 23:55:00|13490.9|13484.9|13490.5|13484.5|13491|13486.3|13488.5|13484|85
1635897600000|2021-11-03 00:00:00|13490.4|13484.4|13489.5|13486.5|13491.7|13487|13488.8|13484.3|109
1635897900000|2021-11-03 00:05:00|13489.4|13486.4|13490.8|13487.8|13492.4|13487.9|13489.2|13484.8|103
1635898200000|2021-11-03 00:10:00|13490.7|13487.7|13490.9|13487.9|13492.7|13488.1|13490|13485.7|103
1635898500000|2021-11-03 00:15:00|13491.1|13488.1|13491|13488|13493.2|13488.6|13490.9|13486.8|51
1635898800000|2021-11-03 00:20:00|13491.1|13488.1|13493.6|13490.6|13493.6|13490.6|13490.9|13487.5|77
1635899100000|2021-11-03 00:25:00|13493.7|13490.7|13496.8|13490.8|13498.9|13494.2|13493.7|13489.3|151
1635899400000|2021-11-03 00:30:00|13496.9|13490.9|13496.6|13490.6|13497.2|13492.2|13494.9|13489.7|99
1635899700000|2021-11-03 00:35:00|13496.7|13490.7|13495.6|13489.6|13496.7|13492.1|13494.1|13489.4|105
1635900000000|2021-11-03 00:40:00|13495.7|13489.7|13491|13488|13496.1|13491.1|13491|13486.7|127
1635900300000|2021-11-03 00:45:00|13491.4|13488.4|13488.9|13485.9|13492.4|13488.4|13488.9|13485.6|97
1635900600000|2021-11-03 00:50:00|13489|13486|13489.7|13486.7|13490.3|13487.3|13488.9|13485.9|101
1635900900000|2021-11-03 00:55:00|13489.6|13486.6|13489|13486|13489.6|13486.6|13488.8|13485.8|69
1635901200000|2021-11-03 01:00:00|13489.1|13486.1|13486.9|13483.9|13490|13486.1|13485.3|13481.2|266
1635901500000|2021-11-03 01:05:00|13487|13484|13487.2|13481.2|13489.2|13485.1|13485.1|13481.2|181
1635901800000|2021-11-03 01:10:00|13485.7|13482.7|13484.8|13481.8|13486.8|13482.7|13484|13479.8|104
1635902100000|2021-11-03 01:15:00|13484.9|13481.9|13484.5|13481.5|13485.7|13482.2|13483.7|13479.7|117
1635902400000|2021-11-03 01:20:00|13484.6|13481.6|13488.2|13485.2|13489.3|13485.2|13484.4|13480.9|170
1635902700000|2021-11-03 01:25:00|13488.1|13485.1|13489.9|13486.9|13492.1|13488.4|13487.9|13484.9|151
1635903000000|2021-11-03 01:30:00|13491.2|13485.2|13488.9|13485.9|13491.2|13486.9|13487.5|13483|188
1635903300000|2021-11-03 01:35:00|13488.8|13485.8|13488|13482|13488.9|13485.9|13484.7|13480.5|223
1635903600000|2021-11-03 01:40:00|13488.1|13482.1|13486|13483|13488.1|13484.1|13485.4|13481.8|139
1635903900000|2021-11-03 01:45:00|13485.9|13482.9|13488.9|13485.9|13490.4|13486.8|13485.9|13482.9|213
1635904200000|2021-11-03 01:50:00|13489|13486|13489.9|13486.9|13492.2|13488.2|13488.6|13484.1|235
1635904500000|2021-11-03 01:55:00|13489.8|13486.8|13491.4|13488.4|13492.9|13489.9|13489.7|13486.1|158
1635904800000|2021-11-03 02:00:00|13491.3|13488.3|13493.6|13490.6|13493.8|13490.8|13491.1|13487.5|155
1635905100000|2021-11-03 02:05:00|13493.5|13490.5|13494.7|13491.7|13494.8|13491.8|13493.3|13490.3|102
1635905400000|2021-11-03 02:10:00|13494.6|13491.6|13495.8|13492.8|13496.5|13493.5|13493.2|13490.2|152
1635905700000|2021-11-03 02:15:00|13495.9|13492.9|13497.7|13494.7|13499.7|13495.5|13495.7|13492.7|219
1635906000000|2021-11-03 02:20:00|13497.8|13494.8|13497|13494|13499.1|13494.9|13496.9|13492.3|110
1635906300000|2021-11-03 02:25:00|13497.1|13494.1|13497.6|13494.6|13499.8|13495.3|13496.9|13492.5|170
1635906600000|2021-11-03 02:30:00|13497.4|13494.4|13497.5|13494.5|13499.7|13495.3|13496.7|13492.7|207
1635906900000|2021-11-03 02:35:00|13497.4|13494.4|13496.9|13493.9|13498.2|13495.2|13496.7|13493.7|113
1635907200000|2021-11-03 02:40:00|13496.8|13493.8|13495.8|13492.8|13496.8|13493.8|13494.5|13491.5|152
1635907500000|2021-11-03 02:45:00|13495.7|13492.7|13496|13493|13496.3|13493.1|13493.3|13489.6|210
1635907800000|2021-11-03 02:50:00|13496.3|13493.3|13495.2|13492.2|13497.1|13494.1|13494.9|13491.9|194
1635908100000|2021-11-03 02:55:00|13495.1|13492.1|13495.3|13492.3|13495.9|13492.9|13493.2|13489.6|180
1635908400000|2021-11-03 03:00:00|13495.7|13492.7|13496.9|13493.9|13497.9|13494.2|13495.1|13491.6|144
1635908700000|2021-11-03 03:05:00|13497|13494|13495.3|13492.3|13497.4|13494.4|13495.1|13492.1|177
1635909000000|2021-11-03 03:10:00|13495.2|13492.2|13495.2|13492.2|13496.3|13493.3|13494.2|13489.8|175
1635909300000|2021-11-03 03:15:00|13494.8|13491.8|13494.6|13491.6|13496.2|13493.2|13494.1|13490|244
1635909600000|2021-11-03 03:20:00|13494.9|13491.9|13494|13491|13495.3|13492.3|13493.8|13490.8|165
1635909900000|2021-11-03 03:25:00|13494.1|13491.1|13492.1|13489.1|13494.1|13491.1|13491.2|13487.8|206
1635910200000|2021-11-03 03:30:00|13492.2|13489.2|13492.4|13489.4|13494.7|13490.3|13491.3|13487.2|123
1635910500000|2021-11-03 03:35:00|13492.3|13489.3|13491.8|13488.8|13495.6|13491.3|13491.5|13487.7|104
1635910800000|2021-11-03 03:40:00|13491.6|13488.6|13492.8|13486.8|13493.1|13489.2|13490.1|13485.6|252
1635911100000|2021-11-03 03:45:00|13492.9|13486.9|13489.5|13486.5|13492.9|13488.8|13489.3|13485.4|155
1635911400000|2021-11-03 03:50:00|13489.4|13486.4|13491.9|13485.9|13491.9|13487.9|13489.3|13485.6|114
1635911700000|2021-11-03 03:55:00|13490.3|13487.3|13491.2|13488.2|13493.5|13488.9|13490|13486.3|106
1635912000000|2021-11-03 04:00:00|13491.3|13488.3|13491.3|13488.3|13493.2|13489.4|13491.2|13487.1|76
1635912300000|2021-11-03 04:05:00|13491.2|13488.2|13492.3|13489.3|13493.9|13489.5|13490.1|13487.1|115
1635912600000|2021-11-03 04:10:00|13492.4|13489.4|13495.6|13489.6|13495.6|13492|13492.4|13488|100
1635912900000|2021-11-03 04:15:00|13493.8|13490.8|13495.9|13492.9|13496.2|13493.2|13493.6|13490.6|112
1635913200000|2021-11-03 04:20:00|13495.8|13492.8|13493.8|13490.8|13498.3|13494|13493.2|13488.8|187
1635913500000|2021-11-03 04:25:00|13493.9|13490.9|13493.8|13490.8|13494.7|13491.7|13492.7|13489.7|119
1635913800000|2021-11-03 04:30:00|13493.7|13490.7|13493.2|13490.2|13494.2|13491.2|13493.2|13490.2|75
1635914100000|2021-11-03 04:35:00|13493.3|13490.3|13493.1|13490.1|13493.6|13490.6|13492.5|13489.5|107
1635914400000|2021-11-03 04:40:00|13493.2|13490.2|13494.1|13491.1|13494.5|13491.5|13493.1|13490.1|92
1635914700000|2021-11-03 04:45:00|13494|13491|13495.5|13492.5|13495.8|13492.8|13493.8|13490.8|92
1635915000000|2021-11-03 04:50:00|13495.4|13492.4|13495.8|13492.8|13496|13493|13495.3|13492.3|54
1635915300000|2021-11-03 04:55:00|13495.9|13492.9|13495.7|13492.7|13498.4|13494.1|13495.3|13492.3|116
1635915600000|2021-11-03 05:00:00|13495.8|13492.8|13495.9|13492.9|13498.2|13494|13495.1|13491.5|247
1635915900000|2021-11-03 05:05:00|13495.8|13492.8|13496.6|13493.6|13497|13493.7|13494.8|13491|136
1635916200000|2021-11-03 05:10:00|13497|13494|13495|13492|13497.6|13494.6|13495|13490.5|130
1635916500000|2021-11-03 05:15:00|13495.1|13492.1|13494.3|13491.3|13496.1|13493.1|13494.2|13491.2|138
1635916800000|2021-11-03 05:20:00|13494.4|13491.4|13497.1|13494.1|13498.3|13495.2|13494.2|13491.2|120
1635917100000|2021-11-03 05:25:00|13497|13494|13494.8|13491.8|13498.2|13495.2|13494.2|13491.2|169
1635917400000|2021-11-03 05:30:00|13494.9|13491.9|13496.4|13493.4|13498.1|13494|13494|13491|169
1635917700000|2021-11-03 05:35:00|13496.5|13493.5|13497.4|13494.4|13498.7|13495.7|13496|13493|204
1635918000000|2021-11-03 05:40:00|13497.5|13494.5|13497.1|13494.1|13498.6|13495.2|13496.5|13492.5|120
1635918300000|2021-11-03 05:45:00|13497|13494|13497.2|13494.2|13497.6|13494.6|13496.8|13493.8|79
1635918600000|2021-11-03 05:50:00|13497.3|13494.3|13495.4|13492.4|13497.4|13494.4|13495.2|13492.2|107
1635918900000|2021-11-03 05:55:00|13495.3|13492.3|13493.6|13490.6|13495.5|13492.5|13493.2|13490.2|100
1635919200000|2021-11-03 06:00:00|13495.4|13489.4|13493.9|13490.9|13495.4|13491.7|13492.8|13489.4|178
1635919500000|2021-11-03 06:05:00|13494|13491|13494.7|13491.7|13494.8|13491.8|13493.2|13490.2|94
1635919800000|2021-11-03 06:10:00|13494.8|13491.8|13495.6|13492.6|13496.3|13493.3|13494.1|13491.1|127
1635920100000|2021-11-03 06:15:00|13495.7|13492.7|13495.2|13492.2|13497.5|13494.5|13494.5|13490.2|175
1635920400000|2021-11-03 06:20:00|13495.1|13492.1|13493.1|13490.1|13495.5|13492.5|13493|13488.9|121
1635920700000|2021-11-03 06:25:00|13493.2|13490.2|13493.9|13490.9|13494.5|13491.2|13492.7|13488.4|94
1635921000000|2021-11-03 06:30:00|13494|13491|13493.6|13490.6|13495.5|13491|13493.2|13489.5|124
1635921300000|2021-11-03 06:35:00|13493.7|13490.7|13493.8|13490.8|13494.4|13491.4|13493.1|13490.1|137
1635921600000|2021-11-03 06:40:00|13493.7|13490.7|13495.6|13492.6|13495.6|13492.6|13493.1|13490.1|150
1635921900000|2021-11-03 06:45:00|13495.7|13492.7|13497.8|13494.8|13498.2|13495.2|13495.5|13491.9|130
1635922200000|2021-11-03 06:50:00|13497.9|13494.9|13498.5|13495.5|13499.2|13496.2|13497.8|13494.8|134
1635922500000|2021-11-03 06:55:00|13498.4|13495.4|13498|13495|13500.2|13496.1|13497.7|13493.4|118
1635922800000|2021-11-03 07:00:00|13498.4|13495.4|13497.2|13494.2|13500.8|13496.4|13496.8|13493.1|207
1635923100000|2021-11-03 07:05:00|13497.3|13494.3|13497.2|13494.2|13499|13495.6|13496.7|13493|128
1635923400000|2021-11-03 07:10:00|13497.3|13494.3|13496|13493|13499|13494.6|13494.8|13490.7|178
1635923700000|2021-11-03 07:15:00|13495.9|13492.9|13494.9|13491.9|13497.4|13492.9|13494.2|13491.2|171
1635924000000|2021-11-03 07:20:00|13495|13492|13494.9|13491.9|13495.9|13492.9|13494|13491|105
1635924300000|2021-11-03 07:25:00|13494.8|13491.8|13494.3|13491.3|13496|13492|13494.1|13489.8|139
1635924600000|2021-11-03 07:30:00|13494.2|13491.2|13495.1|13492.1|13496.8|13492.9|13494.1|13489.6|163
1635924900000|2021-11-03 07:35:00|13495|13492|13497.6|13491.6|13497.6|13493.4|13495|13490.6|175
1635925200000|2021-11-03 07:40:00|13497.7|13491.7|13496.2|13493.2|13498.4|13493.9|13496|13491.5|125
1635925500000|2021-11-03 07:45:00|13496.3|13493.3|13495.9|13492.9|13497.7|13493.8|13495.8|13491.3|115
1635925800000|2021-11-03 07:50:00|13495.8|13492.8|13497.2|13494.2|13498.4|13494.2|13495.6|13492.3|125
1635926100000|2021-11-03 07:55:00|13497.1|13494.1|13497|13494|13498.9|13494.5|13496.2|13492.1|149
1635926400000|2021-11-03 08:00:00|13496.9|13493.9|13497.7|13491.7|13499.4|13495.1|13495.7|13491.2|257
1635926700000|2021-11-03 08:05:00|13496.4|13493.4|13495.9|13492.9|13499.4|13495.1|13495.6|13491.3|200
1635927000000|2021-11-03 08:10:00|13496.1|13493.1|13495.8|13492.8|13498.4|13494.2|13495.8|13491.4|179
1635927300000|2021-11-03 08:15:00|13497|13491|13496.3|13490.3|13497.4|13493|13494.7|13490.1|200
1635927600000|2021-11-03 08:20:00|13496.4|13490.4|13495.1|13492.1|13498.3|13494.1|13494.9|13490.4|196
1635927900000|2021-11-03 08:25:00|13495.2|13492.2|13495.1|13492.1|13497.3|13492.9|13494.5|13490.2|151
1635928200000|2021-11-03 08:30:00|13494.9|13491.9|13496.1|13493.1|13497.5|13493.4|13494|13489.4|209
1635928500000|2021-11-03 08:35:00|13495.9|13492.9|13495.1|13492.1|13497.6|13493.3|13494.9|13490.6|181
1635928800000|2021-11-03 08:40:00|13495.2|13492.2|13494.8|13491.8|13496.9|13492.4|13494.8|13490.5|109
1635929100000|2021-11-03 08:45:00|13494.9|13491.9|13496.4|13493.4|13496.8|13493.8|13494.9|13490.5|113
1635929400000|2021-11-03 08:50:00|13496.5|13493.5|13497.7|13491.7|13498.9|13494.6|13496.4|13491.3|203
1635929700000|2021-11-03 08:55:00|13496.2|13493.2|13497.6|13491.6|13498.7|13493.4|13495.5|13491.1|238
1635930000000|2021-11-03 09:00:00|13497.7|13491.7|13495.9|13492.9|13497.9|13493.4|13495.6|13491.2|163
1635930300000|2021-11-03 09:05:00|13496|13493|13496.1|13493.1|13497.4|13493.3|13495.4|13490.8|129
1635930600000|2021-11-03 09:10:00|13497.6|13491.6|13496.1|13493.1|13497.7|13493.3|13495.5|13491.5|127
1635930900000|2021-11-03 09:15:00|13496.2|13493.2|13496.2|13493.2|13497.6|13493.3|13495.7|13491.1|141
1635931200000|2021-11-03 09:20:00|13496.1|13493.1|13496.3|13490.3|13497.7|13493.3|13494.5|13490.1|173
1635931500000|2021-11-03 09:25:00|13496.4|13490.4|13493.8|13490.8|13496.4|13492.1|13493.5|13489.1|135
1635931800000|2021-11-03 09:30:00|13493.7|13490.7|13493.4|13490.4|13495.3|13490.7|13493.1|13488.7|136
1635932100000|2021-11-03 09:35:00|13493.5|13490.5|13493.1|13487.1|13495.5|13491.1|13491.5|13487.1|177
1635932400000|2021-11-03 09:40:00|13491.6|13488.6|13493.5|13490.5|13495.4|13490.9|13491.4|13487.1|182
1635932700000|2021-11-03 09:45:00|13493.4|13490.4|13492.3|13489.3|13495.5|13491.9|13491.9|13487.7|180
1635933000000|2021-11-03 09:50:00|13492.2|13489.2|13493.2|13490.2|13493.2|13490.2|13491.9|13488.9|125
1635933300000|2021-11-03 09:55:00|13493.1|13490.1|13493.2|13490.2|13493.5|13490.5|13492.8|13489.8|85
1635933600000|2021-11-03 10:00:00|13493.1|13490.1|13495.2|13492.2|13497.8|13493.9|13493.1|13490.1|207
1635933900000|2021-11-03 10:05:00|13495.1|13492.1|13496.2|13493.2|13497.7|13493.9|13494|13490|221
1635934200000|2021-11-03 10:10:00|13496.1|13493.1|13496.3|13493.3|13497.6|13493.9|13495.2|13490.8|222
1635934500000|2021-11-03 10:15:00|13496.1|13493.1|13498.7|13492.7|13500.2|13495.4|13496|13491.8|269
1635934800000|2021-11-03 10:20:00|13498.6|13492.6|13500|13494|13500.5|13495.7|13496.5|13491.5|197
1635935100000|2021-11-03 10:25:00|13500.1|13494.1|13497.3|13494.3|13500.4|13495.9|13497.1|13492.5|167
1635935400000|2021-11-03 10:30:00|13497.2|13494.2|13498.4|13492.4|13498.9|13494.3|13496.5|13492|150
1635935700000|2021-11-03 10:35:00|13498.5|13492.5|13496.6|13490.6|13498.7|13493.8|13495.2|13490.4|162
1635936000000|2021-11-03 10:40:00|13496.7|13490.7|13495.9|13489.9|13497.5|13492.8|13494.6|13489.9|167
1635936300000|2021-11-03 10:45:00|13496|13490|13492.7|13489.7|13496|13491.7|13492.3|13488.1|152
1635936600000|2021-11-03 10:50:00|13492.6|13489.6|13491.8|13488.8|13494.5|13490|13491|13486.7|136
1635936900000|2021-11-03 10:55:00|13493.7|13487.7|13495.5|13489.5|13495.9|13491.4|13492.3|13487.7|141
1635937200000|2021-11-03 11:00:00|13495.6|13489.6|13493.4|13490.4|13495.6|13491.2|13493.2|13488.7|142
1635937500000|2021-11-03 11:05:00|13493.3|13490.3|13493.1|13490.1|13495.3|13491|13492.3|13487.8|154
1635937800000|2021-11-03 11:10:00|13493.2|13490.2|13493.7|13490.7|13495.3|13490.9|13492.8|13489.1|81
1635938100000|2021-11-03 11:15:00|13493.8|13490.8|13493.8|13487.8|13495.3|13491|13492.1|13487.6|129
1635938400000|2021-11-03 11:20:00|13493.6|13487.6|13491.1|13488.1|13494|13489.3|13491.1|13486.6|149
1635938700000|2021-11-03 11:25:00|13491.2|13488.2|13493.5|13487.5|13493.5|13488.9|13490.6|13486.1|186
1635939000000|2021-11-03 11:30:00|13492|13489|13492.3|13486.3|13493.7|13489|13489.6|13485.1|185
1635939300000|2021-11-03 11:35:00|13492.2|13486.2|13492.1|13486.1|13492.8|13488|13490.2|13485.5|147
1635939600000|2021-11-03 11:40:00|13492.2|13486.2|13490.3|13487.3|13492.5|13487.9|13490.1|13485.4|169
1635939900000|2021-11-03 11:45:00|13490.2|13487.2|13489.5|13486.5|13492.7|13488.2|13488.9|13484.5|172
1635940200000|2021-11-03 11:50:00|13489.6|13486.6|13490.6|13487.6|13491.9|13487.7|13489.3|13484.8|178
1635940500000|2021-11-03 11:55:00|13490.3|13487.3|13491.2|13485.2|13491.7|13487.3|13489.5|13485.1|151
1635940800000|2021-11-03 12:00:00|13491.1|13485.1|13491.1|13485.1|13492|13487.8|13489.1|13484.6|213
1635941100000|2021-11-03 12:05:00|13491|13485|13488.2|13485.2|13491.1|13486|13487.4|13482.9|252
1635941400000|2021-11-03 12:10:00|13489.4|13483.4|13491.7|13485.7|13492.4|13487.3|13487.9|13483.4|289
1635941700000|2021-11-03 12:15:00|13491.6|13485.6|13493.7|13487.7|13495.6|13490.8|13491.5|13485.5|371
1635942000000|2021-11-03 12:20:00|13493.9|13487.9|13495.5|13492.5|13497|13492.7|13492|13486.9|389
1635942300000|2021-11-03 12:25:00|13495.6|13492.6|13495.5|13492.5|13497.1|13493.2|13495.3|13491.1|121
1635942600000|2021-11-03 12:30:00|13495.4|13492.4|13496.1|13493.1|13498.5|13493.8|13492.3|13487.8|285
1635942900000|2021-11-03 12:35:00|13496|13493|13494.2|13491.2|13498.6|13494|13493.8|13489.5|294
1635943200000|2021-11-03 12:40:00|13494.3|13491.3|13495.8|13492.8|13497|13493.5|13494.3|13490.4|169
1635943500000|2021-11-03 12:45:00|13495.7|13492.7|13496|13493|13497.3|13493.3|13494.2|13489.8|205
1635943800000|2021-11-03 12:50:00|13495.9|13492.9|13495.6|13489.6|13497.2|13493.7|13494.4|13489.4|174
1635944100000|2021-11-03 12:55:00|13495.5|13489.5|13496.3|13490.3|13496.5|13492|13493|13488.5|179
1635944400000|2021-11-03 13:00:00|13496.8|13490.8|13498.6|13492.6|13498.6|13494|13495.1|13490.6|231
1635944700000|2021-11-03 13:05:00|13498.5|13492.5|13499.1|13493.1|13500.2|13495.7|13496.8|13492.3|316
1635945000000|2021-11-03 13:10:00|13499.2|13493.2|13499.6|13496.6|13501.9|13496.9|13497.2|13492.7|265
1635945300000|2021-11-03 13:15:00|13501.2|13495.2|13505.2|13499.2|13505.4|13500.9|13499.7|13495.2|249
1635945600000|2021-11-03 13:20:00|13505.1|13499.1|13506.1|13503.1|13507.8|13503.3|13504.4|13499.1|228
1635945900000|2021-11-03 13:25:00|13506.2|13503.2|13508.5|13502.5|13511.7|13507.3|13506.1|13502.4|217
1635946200000|2021-11-03 13:30:00|13508.6|13502.6|13505.8|13499.8|13508.7|13502.7|13504|13498.3|235
1635946500000|2021-11-03 13:35:00|13505.7|13499.7|13510.8|13504.8|13511.3|13506.4|13503.4|13498.9|220
1635946800000|2021-11-03 13:40:00|13510.9|13504.9|13507.6|13504.6|13511.6|13506.6|13507.3|13502.7|190
1635947100000|2021-11-03 13:45:00|13507.5|13504.5|13509.6|13503.6|13511.1|13506.5|13507.5|13503.1|170
1635947400000|2021-11-03 13:50:00|13509.7|13503.7|13511.3|13505.3|13511.6|13507|13508.9|13503.4|224
1635947700000|2021-11-03 13:55:00|13511.4|13505.4|13511.2|13505.2|13511.9|13507|13509|13504.4|176
1635948000000|2021-11-03 14:00:00|13511.4|13505.4|13517.8|13511.8|13519.4|13514.1|13511.4|13505.4|502
1635948300000|2021-11-03 14:05:00|13517.6|13511.6|13518.5|13515.5|13521.2|13516.8|13516.2|13511.1|342
1635948600000|2021-11-03 14:10:00|13518.4|13515.4|13517.3|13511.3|13520.2|13515.8|13515.6|13510.8|321
1635948900000|2021-11-03 14:15:00|13517.4|13511.4|13516.3|13510.3|13517.9|13513.4|13512.4|13507.5|265
1635949200000|2021-11-03 14:20:00|13514.8|13511.8|13510.2|13507.2|13516.3|13511.9|13510.2|13506|321
1635949500000|2021-11-03 14:25:00|13511.6|13505.6|13511.1|13505.1|13512.1|13507.8|13509.3|13504.5|191
1635949800000|2021-11-03 14:30:00|13511|13505|13508.1|13502.1|13511.4|13506.7|13507.2|13502.1|266
1635950100000|2021-11-03 14:35:00|13508.2|13502.2|13506.6|13503.6|13508.3|13503.9|13505.2|13500.5|207
1635950400000|2021-11-03 14:40:00|13506.4|13503.4|13508.1|13502.1|13508.6|13503.7|13506|13501.5|133
1635950700000|2021-11-03 14:45:00|13508.2|13502.2|13507.7|13501.7|13509.2|13504.7|13505.8|13500.6|167
1635951000000|2021-11-03 14:50:00|13507.6|13501.6|13504.9|13498.9|13507.7|13502.6|13503.2|13498.5|215
1635951300000|2021-11-03 14:55:00|13504.8|13498.8|13505.2|13499.2|13506.4|13501.7|13501.7|13497.1|247
1635951600000|2021-11-03 15:00:00|13505.1|13499.1|13508.7|13505.7|13511.2|13506.5|13503.7|13498.7|277
1635951900000|2021-11-03 15:05:00|13510.5|13504.5|13507.9|13504.9|13510.6|13506|13507|13502.7|215
1635952200000|2021-11-03 15:10:00|13508|13505|13509.3|13506.3|13510.9|13506.4|13507.3|13502.8|146
1635952500000|2021-11-03 15:15:00|13510.8|13504.8|13508.2|13505.2|13511.6|13506.8|13508.2|13503.6|181
1635952800000|2021-11-03 15:20:00|13508.4|13505.4|13507.8|13504.8|13510|13505.5|13506.3|13501.8|199
1635953100000|2021-11-03 15:25:00|13507.9|13504.9|13504.8|13501.8|13510.6|13506|13504.3|13499.9|177
1635953400000|2021-11-03 15:30:00|13504.7|13501.7|13507.3|13504.3|13508.7|13504.3|13503.7|13499.5|227
1635953700000|2021-11-03 15:35:00|13507.2|13504.2|13510.3|13504.3|13510.8|13506.1|13506.7|13502.4|190
1635954000000|2021-11-03 15:40:00|13510.2|13504.2|13509.9|13506.9|13512.1|13507.8|13508.6|13504.2|199
1635954300000|2021-11-03 15:45:00|13510.2|13507.2|13507.4|13504.4|13511.1|13507.2|13506.9|13502.4|183
1635954600000|2021-11-03 15:50:00|13507.3|13504.3|13506.6|13500.6|13509.6|13505.1|13504.5|13499.9|210
1635954900000|2021-11-03 15:55:00|13505.1|13502.1|13506.6|13500.6|13507.5|13503.1|13502.9|13498.4|272
1635955200000|2021-11-03 16:00:00|13506.5|13500.5|13508.1|13502.1|13508.1|13503.1|13504.6|13499.9|183
1635955500000|2021-11-03 16:05:00|13508|13502|13508.6|13502.6|13509.6|13505|13507.1|13501.4|181
1635955800000|2021-11-03 16:10:00|13508.4|13502.4|13507.4|13501.4|13509.9|13504.1|13505.7|13501.2|169
1635956100000|2021-11-03 16:15:00|13507.3|13501.3|13506.1|13503.1|13507.7|13503.1|13505.6|13501|106
1635956400000|2021-11-03 16:20:00|13506|13503|13506.1|13503.1|13507.6|13503.3|13505.8|13501.1|118
1635956700000|2021-11-03 16:25:00|13506.2|13503.2|13505.5|13502.5|13507.7|13503.3|13505.2|13500.8|163
1635957000000|2021-11-03 16:30:00|13505.6|13502.6|13508.1|13502.1|13508.3|13503.8|13505.4|13500.8|145
1635957300000|2021-11-03 16:35:00|13508|13502|13506.9|13503.9|13508.3|13503.9|13505.8|13501.2|97
1635957600000|2021-11-03 16:40:00|13506.8|13503.8|13509|13503|13509.4|13504.4|13506.8|13502.4|109
1635957900000|2021-11-03 16:45:00|13509.1|13503.1|13507.4|13504.4|13509.3|13504.6|13507.2|13502.5|121
1635958200000|2021-11-03 16:50:00|13507.3|13504.3|13510.4|13504.4|13510.6|13505.7|13507.3|13502.8|133
1635958500000|2021-11-03 16:55:00|13510.3|13504.3|13510.2|13504.2|13511.1|13506.5|13508.2|13503.2|175
1635958800000|2021-11-03 17:00:00|13510.3|13504.3|13511.2|13505.2|13511.3|13506|13508.5|13504|212
1635959100000|2021-11-03 17:05:00|13511.3|13505.3|13510.9|13504.9|13511.7|13507|13509.2|13504.6|103
1635959400000|2021-11-03 17:10:00|13511|13505|13510.2|13504.2|13511.5|13507.1|13508.9|13504.1|106
1635959700000|2021-11-03 17:15:00|13510.3|13504.3|13509.7|13503.7|13511.2|13506.5|13509.2|13503.6|160
1635960000000|2021-11-03 17:20:00|13509.6|13503.6|13510.1|13504.1|13510.6|13505.3|13507.9|13503.3|145
1635960300000|2021-11-03 17:25:00|13510.2|13504.2|13510.5|13504.5|13511.2|13505.8|13508.5|13503.8|182
1635960600000|2021-11-03 17:30:00|13510.6|13504.6|13510.7|13504.7|13511.2|13506.7|13508.8|13504.2|207
1635960900000|2021-11-03 17:35:00|13510.8|13504.8|13510.5|13504.5|13511.4|13506.8|13509.1|13504.4|180
1635961200000|2021-11-03 17:40:00|13510.7|13504.7|13508.9|13502.9|13510.8|13505.6|13507.7|13502.8|170
1635961500000|2021-11-03 17:45:00|13508.8|13502.8|13510.5|13504.5|13510.8|13505.7|13507.5|13502.8|127
1635961800000|2021-11-03 17:50:00|13510.6|13504.6|13511|13505|13511.2|13505.2|13507.2|13502.7|189
1635962100000|2021-11-03 17:55:00|13511.1|13505.1|13503.9|13488.9|13516.5|13507.1|13503.7|13488.7|366
1635962400000|2021-11-03 18:00:00|13505.5|13490.5|13497.3|13491.3|13513.5|13506.6|13485.6|13476.9|837
1635962700000|2021-11-03 18:05:00|13497.1|13491.1|13499|13493|13507.6|13501.6|13492.3|13486.3|638
1635963000000|2021-11-03 18:10:00|13498.9|13492.9|13505.8|13499.8|13510.3|13504.3|13498.9|13492.9|694
1635963300000|2021-11-03 18:15:00|13505.9|13499.9|13504.2|13498.2|13511.7|13505.7|13503.6|13497.6|697
1635963600000|2021-11-03 18:20:00|13504|13498|13497.7|13491.7|13506.6|13500.6|13496.5|13490.5|675
1635963900000|2021-11-03 18:25:00|13497.5|13491.5|13506.5|13500.5|13506.7|13500.7|13497.5|13491.5|607
1635964200000|2021-11-03 18:30:00|13506.6|13500.6|13509|13503|13516|13510|13503.9|13497.9|685
1635964500000|2021-11-03 18:35:00|13508.4|13502.4|13505|13499|13516|13510|13501.3|13495.3|722
1635964800000|2021-11-03 18:40:00|13504.9|13498.9|13499.6|13493.6|13511.6|13505.6|13497.8|13491.8|701
1635965100000|2021-11-03 18:45:00|13499.7|13493.7|13483.5|13477.5|13499.7|13493.7|13483.3|13477.3|689
1635965400000|2021-11-03 18:50:00|13483.7|13477.7|13481.1|13475.1|13484.4|13478.4|13479.2|13473.2|723
1635965700000|2021-11-03 18:55:00|13480.3|13474.3|13483.5|13477.5|13483.6|13477.6|13479.2|13473.2|721
1635966000000|2021-11-03 19:00:00|13483.1|13477.1|13494.8|13488.8|13495.2|13489.2|13482|13476|630
1635966300000|2021-11-03 19:05:00|13494.7|13488.7|13484.7|13478.7|13495.5|13489.5|13482.7|13476.7|436
1635966600000|2021-11-03 19:10:00|13484.8|13478.8|13487.5|13481.5|13492.5|13486.5|13484.7|13478.7|444
1635966900000|2021-11-03 19:15:00|13487.2|13481.2|13492.1|13486.1|13492.4|13486.4|13486.9|13480.9|386
1635967200000|2021-11-03 19:20:00|13492|13486|13489.4|13483.4|13494.9|13488.9|13489.3|13483.3|397
1635967500000|2021-11-03 19:25:00|13489.7|13483.7|13490|13484|13492.1|13486.1|13489.6|13483.6|256
1635967800000|2021-11-03 19:30:00|13489.8|13483.8|13488.4|13482.4|13491.1|13485.1|13488.3|13482.3|253
1635968100000|2021-11-03 19:35:00|13488.5|13482.5|13481.7|13475.7|13488.7|13482.7|13480.7|13474.7|458
1635968400000|2021-11-03 19:40:00|13481.4|13475.4|13478.1|13472.1|13482.1|13476.1|13477.5|13471.5|450
1635968700000|2021-11-03 19:45:00|13477.7|13471.7|13477.5|13471.5|13478.3|13472.3|13476.6|13470.6|363
1635969000000|2021-11-03 19:50:00|13477.7|13471.7|13478.5|13472.5|13479.1|13473.1|13477|13471|328
1635969300000|2021-11-03 19:55:00|13478.4|13472.4|13478.1|13472.1|13479.9|13473.9|13476.9|13470.9|354
1635969600000|2021-11-03 20:00:00|13478.2|13472.2|13482.5|13476.5|13483.2|13477.2|13478.1|13472.1|181
1635969900000|2021-11-03 20:05:00|13482.8|13476.8|13482.9|13476.9|13483.6|13477.6|13482.4|13476.4|141
1635970200000|2021-11-03 20:10:00|13482.8|13476.8|13481.4|13475.4|13483|13477|13480.9|13474.9|96
1635970500000|2021-11-03 20:15:00|13481.1|13475.1|13480.9|13474.9|13481.4|13476.2|13480.8|13474.8|123
1635970800000|2021-11-03 20:20:00|13480.8|13474.8|13480.1|13474.1|13481.5|13476.2|13479.7|13473.7|212
1635971100000|2021-11-03 20:25:00|13480|13474|13480|13474|13480.6|13475|13479.6|13473.6|93
1635971400000|2021-11-03 20:30:00|13479.8|13473.8|13480|13474|13480.2|13475.2|13479.3|13473.3|162
1635971700000|2021-11-03 20:35:00|13480.1|13474.1|13479.9|13473.9|13480.1|13474.1|13478.9|13472.9|122
1635972000000|2021-11-03 20:40:00|13479.8|13473.8|13479.8|13473.8|13480.2|13475|13478.8|13472.8|111
1635972300000|2021-11-03 20:45:00|13479.7|13473.7|13479.3|13473.3|13484.7|13474.5|13478.5|13471.5|151
1635972600000|2021-11-03 20:50:00|13479.2|13473.2|13478.2|13472.2|13483.6|13473.6|13476.8|13469.4|397
1635972900000|2021-11-03 20:55:00|13478.1|13472.1|13482.6|13474.8|13483.7|13475|13477.3|13463.9|289
1635973200000|2021-11-03 21:00:00|13482.5|13474.6|13485.1|13472.7|13486.2|13474.6|13482.2|13471|59
1635973500000|2021-11-03 21:05:00|13484.9|13472.8|13486|13471|13486.5|13473.6|13484.4|13470.9|69
1635973800000|2021-11-03 21:10:00|13490|13475|13486.3|13471.3|13490|13475.1|13481.5|13466.5|194
1635974100000|2021-11-03 21:15:00|13486|13471|13486.3|13471.3|13486.3|13475|13481.5|13466.5|104
1635974400000|2021-11-03 21:20:00|13486.1|13474.5|13486.3|13471.3|13487.6|13474.5|13481.5|13466.5|167
1635974700000|2021-11-03 21:25:00|13486.1|13471.1|13483.2|13473.5|13488.6|13476.8|13483.1|13470.5|149
1635975000000|2021-11-03 21:30:00|13482.9|13473.2|13486.4|13471.4|13486.4|13475|13482.9|13470.5|142
1635975300000|2021-11-03 21:35:00|13483.1|13473.2|13486.1|13471.9|13489.4|13475|13482.6|13467.6|156
1635975600000|2021-11-03 21:40:00|13486.7|13471.7|13486.3|13471.3|13486.7|13475.2|13482.3|13470.8|113
1635975900000|2021-11-03 21:45:00|13484|13472.8|13485.9|13470.9|13486.4|13474.8|13483.3|13470.7|98
1635976200000|2021-11-03 21:50:00|13485.8|13471|13486.3|13471.3|13486.3|13475|13483.3|13470.9|111
1635976500000|2021-11-03 21:55:00|13486.1|13471.2|13483.8|13472.7|13486.4|13475.2|13483.6|13470.8|109
1635976800000|2021-11-03 22:00:00|13483.1|13474.3|13484.1|13474.5|13486|13476.6|13482.2|13471.9|139
1635977100000|2021-11-03 22:05:00|13482.5|13475.5|13482.8|13477|13485.5|13477.2|13481.6|13472.9|197
1635977400000|2021-11-03 22:10:00|13481.8|13476.8|13481.1|13475.1|13485.1|13478|13479.8|13472.6|203
1635977700000|2021-11-03 22:15:00|13480.9|13474.9|13482.6|13476.6|13485.7|13478.9|13479.5|13472.9|192
1635978000000|2021-11-03 22:20:00|13481.3|13475.3|13482.5|13476.5|13484.4|13477.8|13481.1|13474.4|73
1635978300000|2021-11-03 22:25:00|13481.3|13475.3|13481.2|13475.2|13484.8|13477.9|13481.1|13473.9|72
1635978600000|2021-11-03 22:30:00|13483.9|13474.8|13482|13476.8|13484.9|13477.2|13480.8|13473.6|166
1635978900000|2021-11-03 22:35:00|13481.4|13476.7|13481.9|13475.9|13484.6|13477.1|13481.4|13473.7|106
1635979200000|2021-11-03 22:40:00|13481.3|13476.4|13482.2|13476.2|13484.2|13477.1|13481.3|13474.3|88
1635979500000|2021-11-03 22:45:00|13482.3|13475.7|13481.5|13475.5|13483.6|13476.4|13481.5|13474.7|57
1635979800000|2021-11-03 22:50:00|13482.1|13476.1|13481.9|13475.9|13483.9|13476.8|13481.2|13474|90
1635980100000|2021-11-03 22:55:00|13482.1|13476.1|13482|13476|13484.1|13476.7|13481.1|13474|110
1635980400000|2021-11-03 23:00:00|13481.1|13475.1|13479.6|13473.6|13482.1|13476.6|13479|13473|118
1635980700000|2021-11-03 23:05:00|13479.1|13473.1|13479.7|13473.7|13480.5|13474.5|13478.9|13472.9|96
1635981000000|2021-11-03 23:10:00|13479.8|13473.8|13479.3|13473.3|13481.8|13475.8|13478.9|13472.9|148
1635981300000|2021-11-03 23:15:00|13479.4|13473.4|13480.1|13474.1|13480.6|13474.6|13479.2|13473.2|80
1635981600000|2021-11-03 23:20:00|13480.3|13474.3|13479.3|13473.3|13480.3|13474.3|13479.3|13473.3|335
1635981900000|2021-11-03 23:25:00|13479.4|13473.4|13478.6|13472.6|13479.4|13473.4|13478.3|13472.3|97
1635982200000|2021-11-03 23:30:00|13478.8|13472.8|13476.6|13470.6|13479|13473|13476.3|13470.3|167
1635982500000|2021-11-03 23:35:00|13476.7|13470.7|13476.3|13470.3|13476.7|13470.7|13475.5|13469.5|122
1635982800000|2021-11-03 23:40:00|13476.5|13470.5|13477.7|13471.7|13477.7|13471.7|13476.2|13470.2|126
1635983100000|2021-11-03 23:45:00|13477.8|13471.8|13477.1|13471.1|13477.8|13471.8|13476.6|13470.6|125
1635983400000|2021-11-03 23:50:00|13477.4|13471.4|13476.5|13470.5|13477.8|13471.8|13476.4|13470.4|139
1635983700000|2021-11-03 23:55:00|13476.6|13470.6|13474.2|13468.2|13476.7|13470.7|13473.4|13467.4|202
1635984000000|2021-11-04 00:00:00|13474.3|13468.3|13474.1|13468.1|13474.7|13468.7|13472.9|13466.9|193
1635984300000|2021-11-04 00:05:00|13474.3|13468.3|13476.4|13470.4|13476.9|13471.4|13473.7|13468.3|188
1635984600000|2021-11-04 00:10:00|13476.7|13470.7|13476.8|13473.8|13478.8|13473.8|13475.4|13470.4|119
1635984900000|2021-11-04 00:15:00|13478.6|13472.6|13476.5|13470.5|13478.6|13473.6|13476.3|13470.3|108
1635985200000|2021-11-04 00:20:00|13476.6|13470.6|13476.4|13470.4|13477.5|13471.5|13475.8|13469.8|139
1635985500000|2021-11-04 00:25:00|13476.7|13470.7|13476.8|13470.8|13477|13471|13474.5|13468.5|175
1635985800000|2021-11-04 00:30:00|13476.9|13470.9|13478.5|13472.5|13478.6|13474|13474.2|13468.2|191
1635986100000|2021-11-04 00:35:00|13478.6|13472.6|13477.4|13474.4|13479.8|13475.2|13477.1|13472.6|97
1635986400000|2021-11-04 00:40:00|13477.3|13474.3|13478.1|13475.1|13479.6|13475.3|13477.1|13472.9|84
1635986700000|2021-11-04 00:45:00|13478.2|13475.2|13476.9|13473.9|13479.4|13475.2|13476.8|13472.2|77
1635987000000|2021-11-04 00:50:00|13477|13474|13478.8|13475.8|13480.7|13476.1|13476.8|13472.6|98
1635987300000|2021-11-04 00:55:00|13479.8|13476.8|13481.7|13475.7|13481.7|13477.2|13478.9|13474.5|94
1635987600000|2021-11-04 01:00:00|13480.2|13477.2|13484.1|13481.1|13485.8|13482.2|13480.2|13476.1|206
1635987900000|2021-11-04 01:05:00|13484|13481|13486.1|13483.1|13488.5|13483.9|13484|13481|133
1635988200000|2021-11-04 01:10:00|13486.2|13483.2|13488.7|13482.7|13489.1|13484.7|13485.8|13482.2|101
1635988500000|2021-11-04 01:15:00|13487.3|13484.3|13484.8|13481.8|13488.6|13484.3|13484.7|13481.5|160
1635988800000|2021-11-04 01:20:00|13484.9|13481.9|13487.3|13481.3|13488.3|13483.6|13484.7|13480.6|159
1635989100000|2021-11-04 01:25:00|13487.2|13481.2|13485.7|13479.7|13487.5|13483.4|13483.5|13479.1|178
1635989400000|2021-11-04 01:30:00|13485.6|13479.6|13485|13482|13486.8|13483|13484|13479.5|146
1635989700000|2021-11-04 01:35:00|13485.4|13482.4|13487.7|13484.7|13487.9|13484.9|13484.4|13480.8|132
1635990000000|2021-11-04 01:40:00|13487.8|13484.8|13488|13485|13489.8|13485.4|13487.5|13483.4|83
1635990300000|2021-11-04 01:45:00|13487.9|13484.9|13489.6|13486.6|13491.3|13487.6|13487.8|13484.5|108
1635990600000|2021-11-04 01:50:00|13489.7|13486.7|13490.1|13487.1|13493.6|13489.1|13489.7|13485.4|150
1635990900000|2021-11-04 01:55:00|13490|13487|13490.8|13487.8|13494.6|13490.3|13489.8|13485.2|190
1635991200000|2021-11-04 02:00:00|13490.9|13487.9|13493.1|13490.1|13495.2|13490.8|13490.8|13486.4|105
1635991500000|2021-11-04 02:05:00|13493.3|13490.3|13492.9|13489.9|13494.5|13490.3|13492|13487.8|98
1635991800000|2021-11-04 02:10:00|13494.4|13488.4|13491|13485|13494.7|13490.1|13489.1|13484.3|189
1635992100000|2021-11-04 02:15:00|13490.9|13484.9|13488.2|13485.2|13491.2|13486.8|13488.2|13484|223
1635992400000|2021-11-04 02:20:00|13488.1|13485.1|13486.2|13483.2|13490.1|13485.9|13486|13481.3|183
1635992700000|2021-11-04 02:25:00|13486.1|13483.1|13486.1|13483.1|13488.6|13484.1|13486|13481.5|87
1635993000000|2021-11-04 02:30:00|13486|13483|13486.7|13483.7|13488.4|13483.9|13486|13482|98
1635993300000|2021-11-04 02:35:00|13486.6|13483.6|13486.4|13483.4|13486.7|13483.7|13486.3|13483.3|58
1635993600000|2021-11-04 02:40:00|13486.3|13483.3|13485.1|13482.1|13487.9|13483.4|13485|13481.5|106
1635993900000|2021-11-04 02:45:00|13485|13482|13485.9|13482.9|13487.4|13483|13484.3|13479.7|101
1635994200000|2021-11-04 02:50:00|13485.7|13482.7|13485.1|13482.1|13487.6|13483.1|13484.8|13480.4|118
1635994500000|2021-11-04 02:55:00|13485.2|13482.2|13486|13483|13487.9|13483.6|13485.1|13481.2|121
1635994800000|2021-11-04 03:00:00|13485.9|13482.9|13487|13484|13488.1|13484.1|13485.5|13481|120
1635995100000|2021-11-04 03:05:00|13487.1|13484.1|13487.7|13484.7|13489.3|13484.8|13487|13482.4|106
1635995400000|2021-11-04 03:10:00|13487.8|13484.8|13487.8|13484.8|13489.1|13484.9|13486.8|13482.6|117
1635995700000|2021-11-04 03:15:00|13487.9|13484.9|13487.4|13484.4|13490.3|13485.8|13486.9|13482.5|114
1635996000000|2021-11-04 03:20:00|13487.5|13484.5|13490|13484|13490.4|13486|13487.4|13483|110
1635996300000|2021-11-04 03:25:00|13489.9|13483.9|13490.2|13484.2|13490.5|13484.5|13489.9|13483.9|97
1635996600000|2021-11-04 03:30:00|13490.3|13484.3|13490.9|13487.9|13492.5|13488.3|13487.4|13482.8|166
1635996900000|2021-11-04 03:35:00|13491|13488|13491.4|13488.4|13493.5|13489.6|13491|13486.8|144
1635997200000|2021-11-04 03:40:00|13491.5|13488.5|13493.1|13490.1|13494.5|13490.2|13490.7|13486.4|139
1635997500000|2021-11-04 03:45:00|13493.2|13490.2|13493.7|13490.7|13495.3|13491.6|13493.1|13488.9|126
1635997800000|2021-11-04 03:50:00|13493.8|13490.8|13497.4|13494.4|13499|13494.8|13493.7|13489.5|105
1635998100000|2021-11-04 03:55:00|13497.3|13494.3|13497.2|13494.2|13499.6|13495.1|13496.8|13492.3|126
1635998400000|2021-11-04 04:00:00|13498.7|13492.7|13494.8|13491.8|13498.7|13494.2|13494.1|13489.5|110
1635998700000|2021-11-04 04:05:00|13494.7|13491.7|13494.1|13491.1|13496.2|13491.9|13494|13489.5|74
1635999000000|2021-11-04 04:10:00|13494|13491|13494|13488|13495.6|13491.2|13492.3|13487.7|58
1635999300000|2021-11-04 04:15:00|13494.1|13488.1|13492.1|13489.1|13494.6|13490.3|13491.8|13488|68
1635999600000|2021-11-04 04:20:00|13492.2|13489.2|13491.4|13488.4|13492.2|13489.2|13491.3|13488.3|67
1635999900000|2021-11-04 04:25:00|13491.5|13488.5|13491.8|13488.8|13494.6|13490.7|13490.3|13487|225
1636000200000|2021-11-04 04:30:00|13491.9|13488.9|13492.2|13489.2|13493.3|13489.3|13490.6|13486.3|148
1636000500000|2021-11-04 04:35:00|13492.1|13489.1|13492.4|13489.4|13494|13489.6|13491.6|13487.5|103
1636000800000|2021-11-04 04:40:00|13492.5|13489.5|13490.6|13487.6|13493|13489.5|13490.6|13486.8|124
1636001100000|2021-11-04 04:45:00|13490.7|13487.7|13492.1|13489.1|13493.7|13489.2|13490.7|13487.5|83
1636001400000|2021-11-04 04:50:00|13492.2|13489.2|13493.4|13490.4|13494.8|13490.4|13491.9|13487.5|86
1636001700000|2021-11-04 04:55:00|13493.3|13490.3|13496.8|13490.8|13496.8|13492.3|13493.1|13489.5|119
1636002000000|2021-11-04 05:00:00|13496.7|13490.7|13495.3|13492.3|13497.5|13493.1|13494.7|13490.6|128
1636002300000|2021-11-04 05:05:00|13495.2|13492.2|13496.9|13493.9|13498.5|13494|13495.2|13491.2|110
1636002600000|2021-11-04 05:10:00|13497|13494|13498.3|13495.3|13498.6|13495.4|13496.7|13492.5|104
1636002900000|2021-11-04 05:15:00|13498.2|13495.2|13499.9|13496.9|13501.5|13497.2|13498.1|13494.4|89
1636003200000|2021-11-04 05:20:00|13499.8|13496.8|13499.9|13493.9|13500.2|13496.8|13498.4|13493.8|110
1636003500000|2021-11-04 05:25:00|13499.8|13493.8|13497.9|13494.9|13500.5|13496|13497.9|13493.3|90
1636003800000|2021-11-04 05:30:00|13498|13495|13497.9|13494.9|13499.8|13495.3|13497.5|13493.2|80
1636004100000|2021-11-04 05:35:00|13497.8|13494.8|13500.1|13497.1|13501.8|13497.3|13497.8|13494.1|137
1636004400000|2021-11-04 05:40:00|13501.8|13495.8|13501.7|13498.7|13502.6|13498.9|13500.1|13495.8|100
1636004700000|2021-11-04 05:45:00|13501.8|13498.8|13502.2|13499.2|13502.5|13499.5|13501.6|13498.6|88
1636005000000|2021-11-04 05:50:00|13502.1|13499.1|13500.1|13494.1|13503.8|13500.5|13497.5|13492.6|378
1636005300000|2021-11-04 05:55:00|13498.7|13495.7|13494.3|13488.3|13500.7|13495.7|13492.7|13488.2|448
1636005600000|2021-11-04 06:00:00|13494.2|13488.2|13492.5|13489.5|13495.6|13491|13491.3|13486.6|312
1636005900000|2021-11-04 06:05:00|13492.6|13489.6|13497.7|13491.7|13498.2|13494|13492.1|13487.1|217
1636006200000|2021-11-04 06:10:00|13497.6|13491.6|13495.7|13492.7|13498.6|13494.4|13494.9|13490.4|203
1636006500000|2021-11-04 06:15:00|13497.5|13491.5|13499.3|13493.3|13499.9|13495.3|13496.1|13491.4|234
1636006800000|2021-11-04 06:20:00|13499.2|13493.2|13497.1|13494.1|13499.7|13495.3|13497.1|13492.8|170
1636007100000|2021-11-04 06:25:00|13497.2|13494.2|13495.6|13492.6|13497.5|13494.5|13495.4|13490.9|118
1636007400000|2021-11-04 06:30:00|13495.5|13492.5|13494.2|13491.2|13497.2|13492.7|13492.2|13488.6|220
1636007700000|2021-11-04 06:35:00|13494.1|13491.1|13495.1|13492.1|13497.2|13492.7|13493.4|13488.9|147
1636008000000|2021-11-04 06:40:00|13495.2|13492.2|13497.1|13494.1|13499.3|13495.4|13495|13491.1|175
1636008300000|2021-11-04 06:45:00|13497.2|13494.2|13496.3|13493.3|13500.3|13495.6|13496.1|13492.1|143
1636008600000|2021-11-04 06:50:00|13496.2|13493.2|13496.3|13493.3|13498.4|13493.8|13496|13491.8|127
1636008900000|2021-11-04 06:55:00|13496.4|13493.4|13502.4|13496.4|13502.4|13496.4|13496.1|13492.2|170
1636009200000|2021-11-04 07:00:00|13502.5|13496.5|13499|13496|13503.4|13497.4|13498.9|13494.3|216
1636009500000|2021-11-04 07:05:00|13500.4|13494.4|13499.2|13493.2|13500.5|13495.9|13496.7|13492.3|130
1636009800000|2021-11-04 07:10:00|13498.9|13492.9|13497.4|13491.4|13500.6|13496.2|13495.9|13491.4|172
1636010100000|2021-11-04 07:15:00|13496|13493|13495.6|13489.6|13497.4|13493.1|13493.9|13489.5|128
1636010400000|2021-11-04 07:20:00|13495.7|13489.7|13496.6|13490.6|13497.5|13493.1|13494|13489.5|191
1636010700000|2021-11-04 07:25:00|13496.7|13490.7|13496.2|13493.2|13498.2|13493.8|13494.6|13490.5|181
1636011000000|2021-11-04 07:30:00|13496.1|13493.1|13501.3|13495.3|13501.5|13497|13495.3|13490.8|241
1636011300000|2021-11-04 07:35:00|13501.2|13495.2|13499|13493|13501.5|13496.7|13497|13492.6|198
1636011600000|2021-11-04 07:40:00|13498.9|13492.9|13498.8|13495.8|13500.9|13496.3|13496.2|13491.8|181
1636011900000|2021-11-04 07:45:00|13498.7|13495.7|13499|13496|13500.7|13496.1|13497.8|13493.3|183
1636012200000|2021-11-04 07:50:00|13498.9|13495.9|13498.4|13495.4|13500.4|13496.1|13497.7|13493.2|147
1636012500000|2021-11-04 07:55:00|13498.5|13495.5|13501|13498|13502.6|13498.1|13498.5|13495.5|130
1636012800000|2021-11-04 08:00:00|13500.9|13497.9|13501.1|13498.1|13505.1|13501.2|13498.3|13493.8|308
1636013100000|2021-11-04 08:05:00|13501.2|13498.2|13502.9|13499.9|13505.7|13501.1|13501.2|13496.8|363
1636013400000|2021-11-04 08:10:00|13504.4|13498.4|13507.5|13501.5|13510|13505.5|13502.4|13498.3|315
1636013700000|2021-11-04 08:15:00|13507.6|13501.6|13507.8|13504.8|13511.8|13507.1|13506.9|13501.5|433
1636014000000|2021-11-04 08:20:00|13507.7|13504.7|13506|13503|13510.1|13505.7|13504.7|13500.5|354
1636014300000|2021-11-04 08:25:00|13505.9|13502.9|13509.4|13506.4|13511|13506.6|13504.4|13500.6|243
1636014600000|2021-11-04 08:30:00|13509.5|13506.5|13508.8|13505.8|13512|13507.8|13507.4|13502.7|221
1636014900000|2021-11-04 08:35:00|13508.7|13505.7|13506.6|13503.6|13510.4|13505.8|13506.6|13502.1|255
1636015200000|2021-11-04 08:40:00|13506.4|13503.4|13507|13504|13508.5|13504.2|13505.4|13501.3|240
1636015500000|2021-11-04 08:45:00|13507.1|13504.1|13502.4|13499.4|13507.8|13504.4|13502.3|13498.2|266
1636015800000|2021-11-04 08:50:00|13502.5|13499.5|13504.5|13501.5|13506.3|13501.7|13501|13496.7|198
1636016100000|2021-11-04 08:55:00|13504.4|13501.4|13505.6|13502.6|13507.6|13503.4|13504.1|13499.8|170
1636016400000|2021-11-04 09:00:00|13505.7|13502.7|13507.4|13504.4|13509.3|13505.1|13505.6|13502|176
1636016700000|2021-11-04 09:05:00|13507.5|13504.5|13508.4|13505.4|13509.7|13506.7|13507.4|13503|196
1636017000000|2021-11-04 09:10:00|13508.3|13505.3|13510.6|13504.6|13512.2|13508.2|13508.2|13503.9|173
1636017300000|2021-11-04 09:15:00|13510.7|13504.7|13512.8|13509.8|13514|13511|13509.3|13504.7|197
1636017600000|2021-11-04 09:20:00|13512.7|13509.7|13509.9|13506.9|13514.1|13510.1|13509.9|13505.5|263
1636017900000|2021-11-04 09:25:00|13510.1|13507.1|13511.8|13508.8|13513.4|13508.9|13508.8|13504.8|282
1636018200000|2021-11-04 09:30:00|13511.9|13508.9|13513.6|13510.6|13515.6|13511.8|13511.9|13508|158
1636018500000|2021-11-04 09:35:00|13513.7|13510.7|13512.7|13509.7|13514.5|13510.7|13511.9|13508.5|143
1636018800000|2021-11-04 09:40:00|13512.8|13509.8|13513.9|13510.9|13517.2|13514.1|13512.8|13509|172
1636019100000|2021-11-04 09:45:00|13513.8|13510.8|13517.8|13511.8|13519|13514|13513.3|13508.8|208
1636019400000|2021-11-04 09:50:00|13517.9|13511.9|13516.1|13513.1|13519.9|13515.3|13515.6|13511.3|224
1636019700000|2021-11-04 09:55:00|13516.2|13513.2|13515.9|13512.9|13518.2|13514.1|13514.9|13510.6|196
1636020000000|2021-11-04 10:00:00|13515.8|13512.8|13515.9|13512.9|13517.7|13513.2|13515.1|13510.6|158
1636020300000|2021-11-04 10:05:00|13515.8|13512.8|13518.8|13515.8|13520.6|13516.4|13515.8|13511.4|196
1636020600000|2021-11-04 10:10:00|13518.9|13515.9|13518.9|13515.9|13518.9|13515.9|13518.3|13515.3|114
1636020900000|2021-11-04 10:15:00|13519|13516|13517.6|13514.6|13519.3|13516.3|13517.5|13514.5|145
1636021200000|2021-11-04 10:20:00|13517.5|13514.5|13517.8|13514.8|13518.2|13515.2|13517.1|13514.1|152
1636021500000|2021-11-04 10:25:00|13517.7|13514.7|13517.5|13514.5|13519|13514.9|13516.7|13513|154
1636021800000|2021-11-04 10:30:00|13517.4|13514.4|13517.5|13514.5|13519.3|13514.8|13515.8|13512|151
1636022100000|2021-11-04 10:35:00|13517.6|13514.6|13517.5|13514.5|13518.1|13515.1|13517.2|13514.2|124
1636022400000|2021-11-04 10:40:00|13517.6|13514.6|13517|13514|13518.5|13514.7|13516.5|13512.3|133
1636022700000|2021-11-04 10:45:00|13516.9|13513.9|13516.7|13513.7|13518.9|13514.6|13516.4|13512.7|164
1636023000000|2021-11-04 10:50:00|13516.6|13513.6|13516.6|13513.6|13518.6|13514.1|13516.1|13512.2|138
1636023300000|2021-11-04 10:55:00|13518.1|13512.1|13518|13515|13519.5|13515.5|13516.7|13512.1|170
1636023600000|2021-11-04 11:00:00|13517.9|13514.9|13517.9|13514.9|13519.6|13515.4|13517.5|13513.3|99
1636023900000|2021-11-04 11:05:00|13518|13515|13518|13515|13520.3|13515.9|13517.6|13513.2|184
1636024200000|2021-11-04 11:10:00|13518.1|13515.1|13517.5|13514.5|13519.6|13515.6|13517.3|13513|179
1636024500000|2021-11-04 11:15:00|13517.4|13514.4|13515.6|13512.6|13518.6|13515|13515.2|13510.8|246
1636024800000|2021-11-04 11:20:00|13515.7|13512.7|13515.6|13512.6|13518|13513.6|13515.5|13511.4|148
1636025100000|2021-11-04 11:25:00|13515.7|13512.7|13515.5|13512.5|13518|13513.8|13515.4|13511|189
1636025400000|2021-11-04 11:30:00|13515.7|13512.7|13515.3|13512.3|13518.1|13513.8|13514.3|13510.6|143
1636025700000|2021-11-04 11:35:00|13515.2|13512.2|13518.4|13512.4|13518.7|13514.5|13514.7|13510.6|222
1636026000000|2021-11-04 11:40:00|13518.3|13512.3|13518.1|13515.1|13520.1|13515.9|13517.4|13512|220
1636026300000|2021-11-04 11:45:00|13518.2|13515.2|13517.8|13514.8|13519.7|13515.3|13517.4|13513.6|118
1636026600000|2021-11-04 11:50:00|13517.9|13514.9|13517.6|13514.6|13519.5|13515.2|13517.3|13513|121
1636026900000|2021-11-04 11:55:00|13517.5|13514.5|13517.1|13511.1|13518.7|13514.8|13516.5|13511.1|198
1636027200000|2021-11-04 12:00:00|13517.3|13511.3|13520.5|13514.5|13521.1|13515.1|13517.1|13511.1|548
1636027500000|2021-11-04 12:05:00|13520.6|13514.6|13519.8|13513.8|13520.6|13514.6|13517.2|13511.2|466
1636027800000|2021-11-04 12:10:00|13520.1|13514.1|13521.6|13515.6|13522|13516|13519.6|13513.6|472
1636028100000|2021-11-04 12:15:00|13521.7|13515.7|13523.3|13517.3|13524.1|13519.3|13520.8|13514.8|441
1636028400000|2021-11-04 12:20:00|13523.4|13517.4|13518.4|13515.4|13523.4|13518|13517.9|13513.3|272
1636028700000|2021-11-04 12:25:00|13518.3|13515.3|13520.4|13512.7|13521.3|13515.3|13515.3|13510.2|287
1636029000000|2021-11-04 12:30:00|13520.7|13512.5|13518|13515|13522.3|13515.2|13516.8|13510.8|300
1636029300000|2021-11-04 12:35:00|13517.9|13514.9|13516.4|13513.4|13521.2|13516.6|13516.2|13511.8|355
1636029600000|2021-11-04 12:40:00|13516.8|13513.8|13517.9|13514.9|13520.6|13516.2|13516.4|13511.9|398
1636029900000|2021-11-04 12:45:00|13518|13515|13518.2|13512.2|13520.6|13516|13515.5|13511.6|332
1636030200000|2021-11-04 12:50:00|13518.3|13512.3|13516.4|13510.4|13518.3|13513.4|13513.8|13509.4|308
1636030500000|2021-11-04 12:55:00|13516.3|13510.3|13516.1|13510.1|13517.8|13512.5|13512.9|13508.5|462
1636030800000|2021-11-04 13:00:00|13514.6|13511.6|13516.1|13510.1|13517.4|13512.9|13514.4|13509.5|244
1636031100000|2021-11-04 13:05:00|13516|13510|13512.9|13509.9|13517|13512.6|13512.2|13507.8|261
1636031400000|2021-11-04 13:10:00|13512.8|13509.8|13509.1|13506.1|13514.2|13509.9|13506.8|13501|304
1636031700000|2021-11-04 13:15:00|13509.2|13506.2|13511|13508|13513|13508.6|13506.8|13502.3|261
1636032000000|2021-11-04 13:20:00|13510.9|13507.9|13514.3|13508.3|13514.6|13509.6|13510.6|13506|271
1636032300000|2021-11-04 13:25:00|13514.4|13508.4|13511.8|13508.8|13514.4|13508.9|13511.7|13506|213
1636032600000|2021-11-04 13:30:00|13511.7|13508.7|13512.2|13509.2|13514|13509.3|13509.7|13504.9|330
1636032900000|2021-11-04 13:35:00|13512|13509|13513.4|13507.4|13514.4|13509.9|13510.5|13505.4|342
1636033200000|2021-11-04 13:40:00|13513.5|13507.5|13509|13506|13513.8|13509.4|13508.7|13504.3|247
1636033500000|2021-11-04 13:45:00|13508.9|13505.9|13515.6|13509.6|13516.5|13511.4|13508.4|13503.4|238
1636033800000|2021-11-04 13:50:00|13515.5|13509.5|13510.6|13507.6|13515.9|13511.3|13510.3|13504.7|239
1636034100000|2021-11-04 13:55:00|13510.7|13507.7|13511.1|13505.1|13513|13508.5|13508.3|13503.7|400
1636034400000|2021-11-04 14:00:00|13511|13505|13513.2|13507.2|13513.6|13509.3|13508.4|13503.5|395
1636034700000|2021-11-04 14:05:00|13513.1|13507.1|13515.5|13509.5|13515.9|13510.1|13511.4|13507.1|322
1636035000000|2021-11-04 14:10:00|13515.4|13509.4|13513.1|13510.1|13515.5|13510.9|13512.1|13507.6|242
1636035300000|2021-11-04 14:15:00|13513|13510|13519.3|13513.3|13519.8|13515|13511.6|13507|226
1636035600000|2021-11-04 14:20:00|13519.2|13513.2|13516.4|13510.4|13519.6|13515.1|13516.1|13510.1|226
1636035900000|2021-11-04 14:25:00|13516.7|13510.7|13512.9|13506.9|13516.8|13511.9|13511.2|13506.6|346
1636036200000|2021-11-04 14:30:00|13513|13507|13513.1|13507.1|13516.7|13512|13511.1|13506.2|296
1636036500000|2021-11-04 14:35:00|13513.3|13507.3|13512.6|13506.6|13515.6|13511.1|13511.3|13505.6|411
1636036800000|2021-11-04 14:40:00|13512.8|13506.8|13513.9|13510.9|13516.7|13511.6|13510|13504.9|392
1636037100000|2021-11-04 14:45:00|13514|13511|13514.7|13508.7|13516.1|13511.6|13513|13508.3|354
1636037400000|2021-11-04 14:50:00|13514.8|13508.8|13515.4|13509.4|13516.6|13512.1|13512|13507.3|362
1636037700000|2021-11-04 14:55:00|13515.5|13509.5|13514.1|13508.1|13515.6|13511|13512.4|13507.7|234
1636038000000|2021-11-04 15:00:00|13514.2|13508.2|13518.6|13512.6|13521.1|13516.5|13512.5|13508|332
1636038300000|2021-11-04 15:05:00|13518.5|13512.5|13519.5|13513.5|13521.2|13516.7|13515.6|13510.7|309
1636038600000|2021-11-04 15:10:00|13518|13515|13519.3|13513.3|13520.1|13515.3|13516.5|13512.1|288
1636038900000|2021-11-04 15:15:00|13519.4|13513.4|13518.5|13512.5|13520.6|13515.5|13516.9|13512.2|314
1636039200000|2021-11-04 15:20:00|13518.4|13512.4|13521.2|13515.2|13521.2|13516.2|13517.5|13512.4|261
1636039500000|2021-11-04 15:25:00|13521.3|13515.3|13530|13524|13530.2|13524.9|13520.1|13515.3|342
1636039800000|2021-11-04 15:30:00|13529.9|13523.9|13525.9|13519.9|13530.2|13524.7|13523.5|13518.8|372
1636040100000|2021-11-04 15:35:00|13525.8|13519.8|13522.9|13516.9|13526.4|13521.9|13520.6|13515.6|297
1636040400000|2021-11-04 15:40:00|13522.8|13516.8|13521|13518|13523.5|13518.6|13520.3|13515.2|242
1636040700000|2021-11-04 15:45:00|13521.1|13518.1|13524.7|13518.7|13525.5|13520.5|13520.7|13515.7|269
1636041000000|2021-11-04 15:50:00|13524.6|13518.6|13522.5|13516.5|13525.2|13519.2|13520.2|13515.3|269
1636041300000|2021-11-04 15:55:00|13522.4|13516.4|13516.1|13510.1|13522.4|13518|13516.1|13510.1|320
1636041600000|2021-11-04 16:00:00|13516.2|13510.2|13514|13508|13517.3|13512.5|13513.1|13507.1|276
1636041900000|2021-11-04 16:05:00|13514.1|13508.1|13514.1|13508.1|13515.1|13509.9|13512.1|13507|213
1636042200000|2021-11-04 16:10:00|13514|13508|13514.4|13511.4|13516.4|13511.8|13512|13507.4|184
1636042500000|2021-11-04 16:15:00|13514.3|13511.3|13517.6|13511.6|13518.2|13513.4|13514|13509|175
1636042800000|2021-11-04 16:20:00|13517.5|13511.5|13519.5|13513.5|13520.9|13515|13516.8|13511.3|199
1636043100000|2021-11-04 16:25:00|13519.6|13513.6|13521.3|13515.3|13521.6|13515.6|13519.5|13513.5|180
1636043400000|2021-11-04 16:30:00|13521.2|13515.2|13519.8|13516.8|13522.5|13517.1|13519.2|13513.9|188
1636043700000|2021-11-04 16:35:00|13521.3|13515.3|13521|13515|13521.3|13516.6|13517.5|13513|232
1636044000000|2021-11-04 16:40:00|13521.1|13515.1|13521.2|13518.2|13522.8|13518.2|13520.3|13515.1|127
1636044300000|2021-11-04 16:45:00|13521.1|13518.1|13523.7|13517.7|13524.1|13519.6|13521.1|13516.6|106
1636044600000|2021-11-04 16:50:00|13522.3|13519.3|13522.9|13516.9|13523.7|13519.3|13520.7|13515.9|157
1636044900000|2021-11-04 16:55:00|13521.4|13518.4|13521.8|13515.8|13524|13519.5|13519.7|13515.1|172
1636045200000|2021-11-04 17:00:00|13521.7|13515.7|13522.4|13516.4|13523.1|13518.7|13520.1|13515.5|187
1636045500000|2021-11-04 17:05:00|13522.5|13516.5|13520.3|13517.3|13523|13518.5|13520.1|13515.6|238
1636045800000|2021-11-04 17:10:00|13520.2|13517.2|13522|13516|13522.1|13517.6|13519.9|13515|146
1636046100000|2021-11-04 17:15:00|13521.8|13515.8|13515.8|13512.8|13522|13516.9|13515.8|13510.9|202
1636046400000|2021-11-04 17:20:00|13517.3|13511.3|13518|13512|13518.5|13513.8|13515.1|13510.4|179
1636046700000|2021-11-04 17:25:00|13517.9|13511.9|13518.7|13512.7|13519.3|13514.6|13516.5|13511.9|134
1636047000000|2021-11-04 17:30:00|13517.2|13514.2|13517.3|13511.3|13519.6|13514.2|13515.4|13510.7|214
1636047300000|2021-11-04 17:35:00|13515.9|13512.9|13516.3|13513.3|13517.9|13513.4|13515.8|13511.3|206
1636047600000|2021-11-04 17:40:00|13516.4|13513.4|13517.7|13511.7|13517.8|13513.4|13515.9|13511.1|114
1636047900000|2021-11-04 17:45:00|13517.8|13511.8|13516|13513|13518.1|13513.7|13515.3|13510.6|222
1636048200000|2021-11-04 17:50:00|13515.9|13512.9|13515.9|13509.9|13517.4|13512.9|13514.2|13509.4|174
1636048500000|2021-11-04 17:55:00|13514.4|13511.4|13515.8|13509.8|13516.1|13511.5|13514|13509.3|142
1636048800000|2021-11-04 18:00:00|13515.7|13509.7|13516.9|13510.9|13517.1|13512.2|13514|13509|253
1636049100000|2021-11-04 18:05:00|13515.5|13512.5|13516|13510|13516.9|13512.5|13514.9|13509.8|165
1636049400000|2021-11-04 18:10:00|13516.2|13510.2|13516.1|13510.1|13517.5|13512.9|13515.3|13509.9|158
1636049700000|2021-11-04 18:15:00|13516.2|13510.2|13515.8|13509.8|13517.1|13512.4|13514.4|13509.8|156
1636050000000|2021-11-04 18:20:00|13515.9|13509.9|13515.3|13509.3|13515.9|13511.4|13513.7|13509|112
1636050300000|2021-11-04 18:25:00|13515.2|13509.2|13514|13511|13515.8|13511.2|13513.6|13508.9|132
1636050600000|2021-11-04 18:30:00|13515.3|13509.3|13514.1|13511.1|13516.1|13511.4|13514|13509.3|91
1636050900000|2021-11-04 18:35:00|13514.2|13511.2|13515.4|13509.4|13515.8|13511.3|13513.7|13509|136
1636051200000|2021-11-04 18:40:00|13515.5|13509.5|13513.7|13510.7|13515.8|13511.2|13513.7|13509|122
1636051500000|2021-11-04 18:45:00|13513.8|13510.8|13513.3|13510.3|13515.3|13510.8|13513.2|13508.6|96
1636051800000|2021-11-04 18:50:00|13514.8|13508.8|13513.3|13507.3|13514.9|13510.4|13511.2|13506.8|162
1636052100000|2021-11-04 18:55:00|13513.4|13507.4|13514.2|13508.2|13514.3|13509.2|13511.6|13506.8|146
1636052400000|2021-11-04 19:00:00|13514.3|13508.3|13513.4|13507.4|13514.5|13509.9|13512.6|13507.4|96
1636052700000|2021-11-04 19:05:00|13513.5|13507.5|13514.2|13508.2|13514.3|13509.1|13512.1|13507.3|124
1636053000000|2021-11-04 19:10:00|13514.1|13508.1|13513.9|13507.9|13514.5|13509.8|13511.9|13507.4|98
1636053300000|2021-11-04 19:15:00|13513.8|13507.8|13513.4|13507.4|13514.3|13509.6|13511.9|13507.2|82
1636053600000|2021-11-04 19:20:00|13513.3|13507.3|13512.1|13506.1|13513.4|13508.8|13510.1|13505.7|116
1636053900000|2021-11-04 19:25:00|13512|13506|13510.7|13507.7|13512.5|13507.8|13510.5|13505.9|57
1636054200000|2021-11-04 19:30:00|13512.3|13506.3|13512.5|13506.5|13512.8|13508.1|13510.7|13506.1|108
1636054500000|2021-11-04 19:35:00|13512.4|13506.4|13510.7|13507.7|13512.6|13507.9|13510.7|13506.1|73
1636054800000|2021-11-04 19:40:00|13510.8|13507.8|13512.5|13506.5|13512.7|13507.9|13510.7|13506.2|67
1636055100000|2021-11-04 19:45:00|13512.4|13506.4|13510.8|13507.8|13512.5|13507.8|13510.7|13506|61
1636055400000|2021-11-04 19:50:00|13512.2|13506.2|13512.1|13506.1|13512.7|13507.9|13510.7|13506|97
1636055700000|2021-11-04 19:55:00|13512.2|13506.2|13510.3|13504.3|13512.5|13507.9|13509.1|13504|191
1636056000000|2021-11-04 20:00:00|13510.2|13504.2|13509.3|13503.3|13510.3|13505.2|13508|13502.5|152
1636056300000|2021-11-04 20:05:00|13509.4|13503.4|13510.4|13504.4|13510.6|13504.6|13509.2|13503.2|110
1636056600000|2021-11-04 20:10:00|13510.6|13504.6|13511.3|13505.3|13511.6|13505.6|13510.5|13504.5|207
1636056900000|2021-11-04 20:15:00|13511.1|13505.1|13511.4|13505.4|13511.8|13505.8|13511.1|13505.1|94
1636057200000|2021-11-04 20:20:00|13511.3|13505.3|13511.5|13505.5|13511.7|13505.7|13511.2|13505.2|72
1636057500000|2021-11-04 20:25:00|13511.3|13505.3|13511.5|13505.5|13511.9|13505.9|13511.2|13505.2|99
1636057800000|2021-11-04 20:30:00|13511.6|13505.6|13511.4|13505.4|13511.8|13505.8|13511.3|13505.3|76
1636058100000|2021-11-04 20:35:00|13511.5|13505.5|13511.9|13505.9|13512.1|13506.1|13511.3|13505.3|121
1636058400000|2021-11-04 20:40:00|13512|13506|13513.3|13507.3|13513.8|13507.8|13511.6|13505.6|92
1636058700000|2021-11-04 20:45:00|13513.2|13507.2|13512.4|13506.4|13513.7|13507.7|13511.7|13505.7|163
1636059000000|2021-11-04 20:50:00|13512.3|13506.3|13513.2|13507.2|13513.7|13507.7|13511.8|13504|135
1636059300000|2021-11-04 20:55:00|13513.3|13507.3|13514.7|13507.9|13515.2|13507.9|13510.4|13504.4|110
1636059600000|2021-11-04 21:00:00|13513.1|13507.1|13522.5|13507.5|13522.6|13507.7|13513.1|13506.4|35
1636059900000|2021-11-04 21:05:00|13520.4|13505.4|13519.8|13505.8|13520.4|13505.8|13517.4|13502.4|39
1636060200000|2021-11-04 21:10:00|13515.7|13500.7|13522.9|13507.9|13523.2|13508.2|13515.7|13500.7|139
1636060500000|2021-11-04 21:15:00|13517.1|13502.1|13517.9|13502.9|13523.6|13508.6|13515.2|13500.2|139
1636060800000|2021-11-04 21:20:00|13518.1|13503.1|13523.5|13508.5|13523.7|13508.7|13516.4|13501.4|144
1636061100000|2021-11-04 21:25:00|13523.2|13508.2|13516.9|13501.9|13523.7|13508.7|13515.5|13500.5|123
1636061400000|2021-11-04 21:30:00|13517.1|13502.1|13517.8|13502.8|13520.4|13505.4|13516.6|13501.6|212
1636061700000|2021-11-04 21:35:00|13519.4|13504.4|13519.7|13504.7|13521.5|13506.5|13517.6|13502.6|192
1636062000000|2021-11-04 21:40:00|13520.2|13505.2|13519.3|13504.3|13521.2|13506.2|13517.4|13502.4|132
1636062300000|2021-11-04 21:45:00|13520.2|13505.2|13521.1|13506.1|13522.9|13507.9|13518.3|13503.3|145
1636062600000|2021-11-04 21:50:00|13519.6|13504.6|13521.3|13506.3|13522.9|13507.9|13518.2|13503.2|123
1636062900000|2021-11-04 21:55:00|13514.6|13499.6|13518.1|13503.1|13520.4|13505.4|13512.1|13497.1|175
1636063200000|2021-11-04 22:00:00|13517.8|13502.8|13519.1|13510.2|13523.6|13513.2|13516.2|13501.2|262
1636063500000|2021-11-04 22:05:00|13519.5|13510.8|13516.1|13507.9|13520.7|13511.2|13515.2|13506.8|205
1636063800000|2021-11-04 22:10:00|13516|13507.8|13518.4|13505.7|13518.9|13509.5|13515.2|13503.2|147
1636064100000|2021-11-04 22:15:00|13517.1|13502.1|13517|13511|13519|13511|13515.7|13502.1|189
1636064400000|2021-11-04 22:20:00|13516.8|13510.8|13516.8|13508.2|13518.8|13510.9|13515.5|13503|116
1636064700000|2021-11-04 22:25:00|13517|13507.1|13515.3|13507.5|13518.7|13510.5|13514.6|13502.2|164
1636065000000|2021-11-04 22:30:00|13515|13509|13515.1|13508.9|13516.6|13509.6|13514.6|13505|141
1636065300000|2021-11-04 22:35:00|13515.2|13509.2|13515.5|13506.9|13517.7|13509.6|13514.5|13502.5|100
1636065600000|2021-11-04 22:40:00|13514.7|13508.7|13515.6|13509.6|13517.5|13509.8|13514.7|13502.4|86
1636065900000|2021-11-04 22:45:00|13518|13503.2|13513.3|13507.3|13518|13509.7|13512.6|13502.7|149
1636066200000|2021-11-04 22:50:00|13513.7|13507.7|13513.7|13507.7|13514.9|13508.1|13512.8|13506.5|193
1636066500000|2021-11-04 22:55:00|13513.4|13507.4|13513.5|13507.5|13514.9|13508.6|13512.8|13506.8|172
1636066800000|2021-11-04 23:00:00|13513.8|13507.8|13513.6|13507.6|13514|13508|13513.5|13507.5|81
1636067100000|2021-11-04 23:05:00|13513.5|13507.5|13513.7|13507.7|13513.9|13507.9|13513.3|13507.3|98
1636067400000|2021-11-04 23:10:00|13513.8|13507.8|13513.8|13507.8|13513.9|13507.9|13513.3|13507.3|100
1636067700000|2021-11-04 23:15:00|13513.9|13507.9|13513.4|13507.4|13514|13508.9|13511.9|13507.3|47
1636068000000|2021-11-04 23:20:00|13512|13509|13513.4|13507.4|13513.5|13509|13511.8|13507.1|53
1636068300000|2021-11-04 23:25:00|13513.3|13507.3|13512.4|13506.4|13513.4|13508.9|13511.8|13506|67
1636068600000|2021-11-04 23:30:00|13512.5|13506.5|13510.3|13504.3|13512.7|13506.7|13510.1|13504.1|121
1636068900000|2021-11-04 23:35:00|13510.2|13504.2|13511.7|13505.7|13512|13506|13510|13504|138
1636069200000|2021-11-04 23:40:00|13511.6|13505.6|13506.9|13500.9|13511.8|13505.8|13505.8|13499.8|193
1636069500000|2021-11-04 23:45:00|13506.8|13500.8|13504.5|13501.5|13507|13501.9|13504.3|13499.8|94
1636069800000|2021-11-04 23:50:00|13506.1|13500.1|13505.9|13499.9|13506.1|13501.5|13504.2|13499.3|99
1636070100000|2021-11-04 23:55:00|13505.8|13499.8|13506|13500|13506.4|13501.7|13504.3|13499.7|106
1636070400000|2021-11-05 00:00:00|13506.1|13500.1|13510.4|13504.4|13511.8|13507.2|13505.6|13499.6|282
1636070700000|2021-11-05 00:05:00|13510.3|13504.3|13510.1|13504.1|13510.7|13506|13507.3|13502.7|197
1636071000000|2021-11-05 00:10:00|13510.2|13504.2|13509.2|13506.2|13510.4|13506.2|13508.5|13504|107
1636071300000|2021-11-05 00:15:00|13509.1|13506.1|13508.3|13505.3|13510.9|13506.4|13508.2|13503.4|129
1636071600000|2021-11-05 00:20:00|13508.2|13505.2|13508.8|13505.8|13510.7|13506.3|13508.2|13503.7|98
1636071900000|2021-11-05 00:25:00|13508.9|13505.9|13510.9|13507.9|13512.9|13508.3|13508.9|13504.6|130
1636072200000|2021-11-05 00:30:00|13511|13508|13514.2|13511.2|13514.6|13511.2|13511|13506.7|155
1636072500000|2021-11-05 00:35:00|13514.1|13511.1|13516.6|13513.6|13518.6|13514.3|13514|13510.8|126
1636072800000|2021-11-05 00:40:00|13517|13514|13515.8|13512.8|13518.8|13515|13515.6|13512.5|152
1636073100000|2021-11-05 00:45:00|13515.7|13512.7|13514.3|13511.3|13517.6|13513.1|13514|13510.8|127
1636073400000|2021-11-05 00:50:00|13514.1|13511.1|13513.8|13510.8|13516.5|13512|13513.6|13509.3|116
1636073700000|2021-11-05 00:55:00|13513.7|13510.7|13510.8|13507.8|13513.7|13510.7|13509.5|13506.1|184
1636074000000|2021-11-05 01:00:00|13510.7|13507.7|13514.4|13511.4|13514.8|13511.8|13510|13505.4|280
1636074300000|2021-11-05 01:05:00|13514.3|13511.3|13513.4|13510.4|13514.6|13511.3|13512.1|13508.6|292
1636074600000|2021-11-05 01:10:00|13513.3|13510.3|13514.6|13508.6|13515.6|13511.5|13512.5|13508.5|198
1636074900000|2021-11-05 01:15:00|13514.7|13508.7|13517.1|13511.1|13517.2|13512.7|13513.1|13508.4|292
1636075200000|2021-11-05 01:20:00|13517|13511|13517.7|13514.7|13519.2|13515.8|13515.5|13511|309
1636075500000|2021-11-05 01:25:00|13517.5|13514.5|13517.6|13514.6|13520.5|13517.1|13517.2|13513.4|368
1636075800000|2021-11-05 01:30:00|13517.5|13514.5|13518.7|13515.7|13521.5|13518.5|13517.5|13513.7|334
1636076100000|2021-11-05 01:35:00|13518.3|13515.3|13522.9|13519.9|13523|13520|13517.2|13513|381
1636076400000|2021-11-05 01:40:00|13523.2|13520.2|13519.3|13516.3|13524.5|13521.5|13518.9|13515.9|199
1636076700000|2021-11-05 01:45:00|13519.2|13516.2|13517.6|13514.6|13519.8|13516.8|13517.4|13514.4|199
1636077000000|2021-11-05 01:50:00|13517.4|13514.4|13515.9|13512.9|13518.2|13515.2|13515.9|13512.9|216
1636077300000|2021-11-05 01:55:00|13515.8|13512.8|13515|13512|13520.6|13516.1|13513.9|13510.9|254
1636077600000|2021-11-05 02:00:00|13514.9|13511.9|13518.4|13515.4|13518.4|13515.4|13514.1|13511.1|217
1636077900000|2021-11-05 02:05:00|13518|13515|13517|13514|13518.7|13515.7|13516.2|13513.2|199
1636078200000|2021-11-05 02:10:00|13517.1|13514.1|13521.1|13518.1|13522.1|13518.5|13516.7|13513.5|289
1636078500000|2021-11-05 02:15:00|13521.2|13518.2|13522.4|13519.4|13523.5|13520.5|13521|13518|148
1636078800000|2021-11-05 02:20:00|13522.2|13519.2|13522|13519|13524.4|13520.3|13521.9|13517.7|140
1636079100000|2021-11-05 02:25:00|13522.1|13519.1|13522.8|13519.8|13523.3|13520.3|13521|13516.7|153
1636079400000|2021-11-05 02:30:00|13522.7|13519.7|13525.9|13519.9|13526|13522|13522.6|13518.1|179
1636079700000|2021-11-05 02:35:00|13524.4|13521.4|13525.3|13522.3|13527.9|13524|13524.3|13520|207
1636080000000|2021-11-05 02:40:00|13525|13522|13524.4|13521.4|13525.9|13522.1|13522.7|13519.5|174
1636080300000|2021-11-05 02:45:00|13524.3|13521.3|13525.8|13522.8|13527.6|13524|13524.3|13521.3|126
1636080600000|2021-11-05 02:50:00|13525.7|13522.7|13524.8|13521.8|13528.1|13523.8|13524.2|13520.3|188
1636080900000|2021-11-05 02:55:00|13524.9|13521.9|13526|13523|13526.1|13523.1|13523.7|13520.7|172
1636081200000|2021-11-05 03:00:00|13525.9|13522.9|13527.5|13524.5|13529.3|13524.7|13525.5|13521.1|146
1636081500000|2021-11-05 03:05:00|13527.6|13524.6|13527.2|13524.2|13528.8|13524.6|13527.1|13522.6|94
1636081800000|2021-11-05 03:10:00|13527.3|13524.3|13524.3|13521.3|13528.8|13524.4|13524.2|13520.2|95
1636082100000|2021-11-05 03:15:00|13524.2|13521.2|13526.9|13523.9|13527|13524|13524|13520.7|119
1636082400000|2021-11-05 03:20:00|13527|13524|13526.6|13523.6|13528.2|13524.3|13526|13522.1|117
1636082700000|2021-11-05 03:25:00|13526.5|13523.5|13525.3|13522.3|13526.9|13523.9|13524.7|13521.7|103
1636083000000|2021-11-05 03:30:00|13525.4|13522.4|13523|13520|13526.4|13523|13522.9|13519.9|71
1636083300000|2021-11-05 03:35:00|13522.9|13519.9|13521.9|13518.9|13523.5|13520.1|13521.2|13516.9|95
1636083600000|2021-11-05 03:40:00|13522|13519|13521.7|13518.7|13523.2|13519|13520.4|13515.8|131
1636083900000|2021-11-05 03:45:00|13521.6|13518.6|13521.5|13518.5|13523.9|13519.8|13521.3|13517.4|105
1636084200000|2021-11-05 03:50:00|13521.4|13518.4|13522.5|13519.5|13523.4|13519.9|13521.4|13516.9|136
1636084500000|2021-11-05 03:55:00|13522.4|13519.4|13521.7|13518.7|13523.4|13519.5|13520.4|13515.7|185
1636084800000|2021-11-05 04:00:00|13521.8|13518.8|13519.6|13516.6|13523.1|13518.9|13518.4|13515.4|161
1636085100000|2021-11-05 04:05:00|13519.5|13516.5|13519.9|13516.9|13521.5|13518|13518.9|13515.5|124
1636085400000|2021-11-05 04:10:00|13520|13517|13517.7|13514.7|13520.1|13517.1|13517.5|13514.5|105
1636085700000|2021-11-05 04:15:00|13517.6|13514.6|13518.9|13515.9|13519.1|13516.1|13517.3|13512.7|84
1636086000000|2021-11-05 04:20:00|13519|13516|13518.7|13515.7|13519|13516|13518.4|13515.4|69
1636086300000|2021-11-05 04:25:00|13518.8|13515.8|13518.4|13515.4|13518.8|13515.8|13518|13515|98
1636086600000|2021-11-05 04:30:00|13518.3|13515.3|13518.2|13515.2|13519.6|13515.7|13517.9|13513.6|83
1636086900000|2021-11-05 04:35:00|13518.1|13515.1|13517.2|13514.2|13518.6|13515.6|13517.1|13514.1|80
1636087200000|2021-11-05 04:40:00|13517.1|13514.1|13516.9|13513.9|13518.7|13514.6|13516.8|13512.6|75
1636087500000|2021-11-05 04:45:00|13516.8|13513.8|13516.9|13513.9|13517.6|13514.1|13515.5|13511.4|111
1636087800000|2021-11-05 04:50:00|13516.8|13513.8|13516.9|13513.9|13517|13514|13516.6|13513.6|51
1636088100000|2021-11-05 04:55:00|13517.1|13514.1|13514.1|13508.1|13517.1|13514.1|13512.9|13507.5|185
1636088400000|2021-11-05 05:00:00|13514|13508|13514|13511|13515.5|13511.2|13512.4|13507.9|157
1636088700000|2021-11-05 05:05:00|13513.9|13510.9|13513.2|13510.2|13515.3|13511.3|13513.1|13508.9|90
1636089000000|2021-11-05 05:10:00|13513.8|13510.8|13514|13511|13514.3|13511.3|13513.3|13510.3|106
1636089300000|2021-11-05 05:15:00|13514.1|13511.1|13515.4|13512.4|13516.7|13512.8|13514.1|13509.7|103
1636089600000|2021-11-05 05:20:00|13515.3|13512.3|13517.1|13514.1|13518.6|13514.3|13515.1|13512.1|111
1636089900000|2021-11-05 05:25:00|13517.3|13514.3|13516.4|13513.4|13518.7|13515.2|13516.3|13512.3|128
1636090200000|2021-11-05 05:30:00|13516.3|13513.3|13517.3|13514.3|13518.7|13514.6|13516.3|13512.4|104
1636090500000|2021-11-05 05:35:00|13517.2|13514.2|13516.4|13513.4|13517.5|13514.5|13516.3|13513.3|127
1636090800000|2021-11-05 05:40:00|13516.2|13513.2|13515.3|13512.3|13518.2|13513.7|13514.3|13509.9|180
1636091100000|2021-11-05 05:45:00|13516.9|13510.9|13515|13512|13516.9|13512.8|13514.1|13509.8|110
1636091400000|2021-11-05 05:50:00|13514.9|13511.9|13519.4|13516.4|13519.9|13516.9|13514.9|13511.1|219
1636091700000|2021-11-05 05:55:00|13519.3|13516.3|13520.8|13517.8|13522.5|13518.1|13519|13515.4|196
1636092000000|2021-11-05 06:00:00|13520.9|13517.9|13522.1|13519.1|13523.1|13519.1|13519.2|13515.7|229
1636092300000|2021-11-05 06:05:00|13522.2|13519.2|13523.3|13520.3|13525.7|13521.3|13522.1|13518.7|164
1636092600000|2021-11-05 06:10:00|13523.4|13520.4|13520.5|13517.5|13524.6|13520.8|13520.3|13517.3|162
1636092900000|2021-11-05 06:15:00|13520.6|13517.6|13520.4|13517.4|13521.9|13518.9|13519.9|13515.5|120
1636093200000|2021-11-05 06:20:00|13520.3|13517.3|13523.7|13520.7|13525.8|13521.2|13520.1|13517.1|130
1636093500000|2021-11-05 06:25:00|13523.8|13520.8|13523.8|13520.8|13524|13521|13523.6|13520.6|49
1636093800000|2021-11-05 06:30:00|13523.9|13520.9|13523.6|13520.6|13525.2|13521.1|13523.5|13519.1|70
1636094100000|2021-11-05 06:35:00|13523.7|13520.7|13522.6|13519.6|13523.8|13520.8|13517.7|13513.7|229
1636094400000|2021-11-05 06:40:00|13522.5|13519.5|13523.2|13520.2|13525|13520.9|13521.7|13518.7|139
1636094700000|2021-11-05 06:45:00|13523.3|13520.3|13523.9|13520.9|13525.4|13521|13522.9|13519.2|92
1636095000000|2021-11-05 06:50:00|13523.8|13520.8|13524.6|13521.6|13526.5|13522.6|13523.6|13520.1|135
1636095300000|2021-11-05 06:55:00|13524.7|13521.7|13523.8|13520.8|13526.4|13522|13523.6|13519.3|143
1636095600000|2021-11-05 07:00:00|13523.7|13520.7|13526|13520|13526.2|13521.8|13523.1|13519.2|178
1636095900000|2021-11-05 07:05:00|13524.5|13521.5|13525.5|13519.5|13525.8|13521.5|13522.8|13518.5|239
1636096200000|2021-11-05 07:10:00|13525.4|13519.4|13524.1|13521.1|13526.8|13523.1|13523.8|13519.4|177
1636096500000|2021-11-05 07:15:00|13524.2|13521.2|13524.2|13521.2|13526.4|13522.1|13523.2|13519.3|188
1636096800000|2021-11-05 07:20:00|13524.3|13521.3|13523.6|13520.6|13525|13522|13523.6|13520.6|103
1636097100000|2021-11-05 07:25:00|13523.7|13520.7|13524|13521|13524.1|13521.1|13523.5|13520.5|94
1636097400000|2021-11-05 07:30:00|13524.2|13521.2|13523.8|13520.8|13525.6|13521.3|13523.7|13519.5|78
1636097700000|2021-11-05 07:35:00|13523.9|13520.9|13523.8|13520.8|13525.4|13521.1|13523.5|13519.4|121
1636098000000|2021-11-05 07:40:00|13523.9|13520.9|13523.7|13520.7|13525.5|13521.3|13523.3|13518.9|119
1636098300000|2021-11-05 07:45:00|13523.6|13520.6|13523.1|13520.1|13525.6|13521.1|13522.9|13519.4|120
1636098600000|2021-11-05 07:50:00|13523.2|13520.2|13526|13520|13526.1|13522.1|13522.8|13519|126
1636098900000|2021-11-05 07:55:00|13525.9|13519.9|13525.5|13519.5|13525.9|13522.1|13523.2|13518.8|176
1636099200000|2021-11-05 08:00:00|13524.1|13521.1|13529.4|13526.4|13530.7|13526.4|13523.7|13519.6|267
1636099500000|2021-11-05 08:05:00|13529.5|13526.5|13534.1|13531.1|13537.4|13532.9|13529.3|13525.5|326
1636099800000|2021-11-05 08:10:00|13534.2|13531.2|13535.3|13532.3|13536.4|13532.4|13533.5|13530.3|162
1636100100000|2021-11-05 08:15:00|13535.2|13532.2|13534.3|13531.3|13537.2|13533.8|13534.1|13530.1|224
1636100400000|2021-11-05 08:20:00|13534.4|13531.4|13536.2|13533.2|13537.4|13533.3|13534|13529.4|209
1636100700000|2021-11-05 08:25:00|13536.1|13533.1|13538|13535|13540.6|13536.3|13535.9|13532.9|238
1636101000000|2021-11-05 08:30:00|13538.1|13535.1|13534.6|13531.6|13538.8|13535.1|13533.8|13529.2|218
1636101300000|2021-11-05 08:35:00|13534.5|13531.5|13535|13532|13536.7|13532.3|13534.2|13530.3|108
1636101600000|2021-11-05 08:40:00|13534.8|13531.8|13535.1|13532.1|13536.3|13532.2|13532.3|13527.5|292
1636101900000|2021-11-05 08:45:00|13535.2|13532.2|13534.6|13531.6|13537.5|13533.6|13534.1|13529.7|170
1636102200000|2021-11-05 08:50:00|13534.5|13531.5|13534.3|13531.3|13535.5|13532.5|13532.2|13528.4|228
1636102500000|2021-11-05 08:55:00|13534.4|13531.4|13533.4|13527.4|13535.7|13531.4|13530|13525.4|269
1636102800000|2021-11-05 09:00:00|13532|13529|13531.3|13528.3|13533.3|13529.1|13529|13524.8|243
1636103100000|2021-11-05 09:05:00|13531.2|13528.2|13531.4|13528.4|13532|13529|13530.2|13525.8|174
1636103400000|2021-11-05 09:10:00|13531.5|13528.5|13535.3|13529.3|13535.4|13530.9|13531.1|13528|232
1636103700000|2021-11-05 09:15:00|13535.2|13529.2|13535|13532|13536.7|13532|13533.3|13529.2|211
1636104000000|2021-11-05 09:20:00|13534.9|13531.9|13532.1|13529.1|13536.5|13532|13532|13529|187
1636104300000|2021-11-05 09:25:00|13532.2|13529.2|13533.6|13530.6|13534.3|13531.3|13531.8|13527.6|169
1636104600000|2021-11-05 09:30:00|13533.5|13530.5|13533|13530|13533.7|13530.7|13532.4|13529.4|124
1636104900000|2021-11-05 09:35:00|13533.1|13530.1|13533.5|13530.5|13535.1|13531|13532.6|13529|138
1636105200000|2021-11-05 09:40:00|13533.4|13530.4|13533.7|13530.7|13535.2|13530.8|13532.6|13528.2|124
1636105500000|2021-11-05 09:45:00|13533.8|13530.8|13533.4|13530.4|13535|13531.1|13533.1|13528.5|147
1636105800000|2021-11-05 09:50:00|13533.5|13530.5|13534.3|13531.3|13535.1|13531.4|13533|13529.1|120
1636106100000|2021-11-05 09:55:00|13534.2|13531.2|13535.6|13529.6|13535.8|13531.4|13534|13529.6|72
1636106400000|2021-11-05 10:00:00|13535.5|13529.5|13536.2|13533.2|13536.7|13533.2|13533.8|13529.5|193
1636106700000|2021-11-05 10:05:00|13536.1|13533.1|13537.4|13534.4|13539.5|13535.2|13536.1|13531.9|283
1636107000000|2021-11-05 10:10:00|13537.3|13534.3|13536.3|13533.3|13538.8|13534.3|13535.6|13531.6|174
1636107300000|2021-11-05 10:15:00|13536.4|13533.4|13535.7|13532.7|13537.9|13533.6|13534.7|13530.6|153
1636107600000|2021-11-05 10:20:00|13535.6|13532.6|13536.6|13533.6|13538.2|13533.9|13535.1|13530.8|209
1636107900000|2021-11-05 10:25:00|13536.5|13533.5|13536.9|13533.9|13538.4|13534.1|13534.4|13530.1|224
1636108200000|2021-11-05 10:30:00|13536.8|13533.8|13536.9|13533.9|13538.8|13534.3|13536.4|13532.1|158
1636108500000|2021-11-05 10:35:00|13537|13534|13537.6|13534.6|13540.1|13536.2|13536.6|13533.3|166
1636108800000|2021-11-05 10:40:00|13537.5|13534.5|13538.4|13535.4|13541.8|13537.2|13537.1|13532.6|184
1636109100000|2021-11-05 10:45:00|13538.3|13535.3|13539.4|13533.4|13539.5|13535.3|13535.8|13531.3|199
1636109400000|2021-11-05 10:50:00|13539.5|13533.5|13536.9|13533.9|13539.5|13535.1|13536.8|13533.5|133
1636109700000|2021-11-05 10:55:00|13536.8|13533.8|13537|13534|13538.5|13535.2|13536.3|13532|199
1636110000000|2021-11-05 11:00:00|13536.9|13533.9|13535.8|13532.8|13538.1|13535.1|13535.7|13532.7|234
1636110300000|2021-11-05 11:05:00|13535.7|13532.7|13534.1|13528.1|13536.1|13532.8|13531.9|13527.4|185
1636110600000|2021-11-05 11:10:00|13533.9|13527.9|13535|13532|13536.9|13532.5|13531.8|13527.7|164
1636110900000|2021-11-05 11:15:00|13534.9|13531.9|13534.5|13531.5|13535.3|13532|13532.8|13529.1|178
1636111200000|2021-11-05 11:20:00|13534.6|13531.6|13536.6|13533.6|13538.7|13534.1|13534.5|13531|174
1636111500000|2021-11-05 11:25:00|13536.5|13533.5|13538.9|13535.9|13540.7|13536.2|13536|13531.4|175
1636111800000|2021-11-05 11:30:00|13538.8|13535.8|13537.9|13534.9|13540.8|13536.5|13537.8|13534.3|175
1636112100000|2021-11-05 11:35:00|13538|13535|13538.3|13532.3|13538.4|13535.1|13536.7|13532.1|101
1636112400000|2021-11-05 11:40:00|13538.2|13532.2|13537.5|13534.5|13540|13535.9|13536.7|13531.7|196
1636112700000|2021-11-05 11:45:00|13537.6|13534.6|13537.6|13534.6|13540.2|13536.1|13537.4|13534.1|166
1636113000000|2021-11-05 11:50:00|13537.5|13534.5|13537.6|13534.6|13539.9|13535.7|13537.5|13533.3|124
1636113300000|2021-11-05 11:55:00|13537.7|13534.7|13537.6|13534.6|13538|13535|13537.4|13534.4|102
1636113600000|2021-11-05 12:00:00|13537.4|13534.4|13535.7|13532.7|13537.7|13534.7|13535.1|13532.1|150
1636113900000|2021-11-05 12:05:00|13535.6|13532.6|13535.8|13532.8|13536|13533|13535.1|13532.1|82
1636114200000|2021-11-05 12:10:00|13535.9|13532.9|13534.2|13531.2|13536.5|13533.5|13533.5|13529.1|121
1636114500000|2021-11-05 12:15:00|13534.4|13531.4|13534.9|13528.9|13535.8|13532|13532.8|13528.2|185
1636114800000|2021-11-05 12:20:00|13535|13529|13534.9|13528.9|13536.2|13531.7|13532.6|13528|207
1636115100000|2021-11-05 12:25:00|13534.8|13528.8|13532.4|13520.1|13538.2|13532.4|13531.8|13518.6|277
1636115400000|2021-11-05 12:30:00|13532.3|13519.7|13536.9|13530.9|13549.4|13543.4|13530.4|13518.8|685
1636115700000|2021-11-05 12:35:00|13535.8|13529.8|13535.4|13529.4|13536.8|13530.8|13527.5|13521.5|704
1636116000000|2021-11-05 12:40:00|13534.5|13528.5|13537.5|13531.5|13539|13533|13532.3|13526.3|609
1636116300000|2021-11-05 12:45:00|13537.6|13531.6|13529.3|13523.3|13538.3|13532.3|13529.3|13523.3|552
1636116600000|2021-11-05 12:50:00|13529.4|13523.4|13535.2|13529.2|13535.6|13529.9|13529.4|13523.4|412
1636116900000|2021-11-05 12:55:00|13535.3|13529.3|13536|13530|13537.1|13531.9|13532.3|13526.5|424
1636117200000|2021-11-05 13:00:00|13536.2|13530.2|13529.2|13526.2|13537.4|13531.8|13528.6|13523.7|422
1636117500000|2021-11-05 13:05:00|13529.1|13526.1|13530.8|13524.8|13533.7|13528.6|13528.6|13524|303
1636117800000|2021-11-05 13:10:00|13530.6|13524.6|13528.4|13525.4|13533.6|13529|13527.7|13523.3|307
1636118100000|2021-11-05 13:15:00|13528.3|13525.3|13523.1|13517.1|13529.4|13525.6|13521.6|13516.7|242
1636118400000|2021-11-05 13:20:00|13521.5|13518.5|13525.6|13519.6|13526.4|13521.1|13521.4|13516.6|327
1636118700000|2021-11-05 13:25:00|13525.5|13519.5|13518.9|13512.9|13526.1|13520.5|13517.3|13511.8|408
1636119000000|2021-11-05 13:30:00|13518.8|13512.8|13520.6|13514.6|13523.7|13518.3|13516.8|13512.3|408
1636119300000|2021-11-05 13:35:00|13520.5|13514.5|13522.8|13516.8|13523.2|13517.8|13518.6|13513.6|314
1636119600000|2021-11-05 13:40:00|13522.9|13516.9|13521.8|13518.8|13524.7|13520.2|13520.6|13516.3|252
1636119900000|2021-11-05 13:45:00|13521.9|13518.9|13522.2|13519.2|13526.2|13521.8|13520.5|13516.7|276
1636120200000|2021-11-05 13:50:00|13522.1|13519.1|13523|13517|13526.4|13522.3|13521.3|13516.5|343
1636120500000|2021-11-05 13:55:00|13522.9|13516.9|13526.7|13520.7|13528.2|13523.7|13521.1|13516.5|315
1636120800000|2021-11-05 14:00:00|13526.8|13520.8|13524.8|13521.8|13527.6|13523|13523.9|13518.9|223
1636121100000|2021-11-05 14:05:00|13524.7|13521.7|13527.9|13524.9|13529.8|13525.4|13524.7|13520.5|218
1636121400000|2021-11-05 14:10:00|13527.8|13524.8|13528|13525|13530.6|13526.2|13526.5|13522.3|244
1636121700000|2021-11-05 14:15:00|13529.5|13523.5|13525.3|13522.3|13530.3|13525.6|13524|13519.6|339
1636122000000|2021-11-05 14:20:00|13525.2|13522.2|13521.5|13518.5|13527.1|13523.7|13520.3|13516.9|358
1636122300000|2021-11-05 14:25:00|13521.4|13518.4|13519.9|13516.9|13522.9|13518.7|13518.8|13514.2|347
1636122600000|2021-11-05 14:30:00|13520|13517|13523.6|13520.6|13525.2|13520.7|13519.7|13516.7|277
1636122900000|2021-11-05 14:35:00|13523.5|13520.5|13521.9|13518.9|13523.8|13520.5|13521.2|13517|295
1636123200000|2021-11-05 14:40:00|13522|13519|13519|13516|13523.6|13519.2|13518.9|13514.4|307
1636123500000|2021-11-05 14:45:00|13518.9|13515.9|13518.4|13515.4|13519.5|13515.9|13516.7|13512.1|181
1636123800000|2021-11-05 14:50:00|13518.3|13515.3|13515.9|13512.9|13519.5|13515.3|13515.1|13512.1|185
1636124100000|2021-11-05 14:55:00|13515.8|13512.8|13516.1|13513.1|13516.4|13513.4|13515.8|13512.8|111
1636124400000|2021-11-05 15:00:00|13516|13513|13516.9|13513.9|13517.4|13514.4|13515.4|13512.4|201
1636124700000|2021-11-05 15:05:00|13517|13514|13515.3|13512.3|13518.3|13514.1|13514.8|13511.8|104
1636125000000|2021-11-05 15:10:00|13515.4|13512.4|13512|13509|13515.8|13512.8|13511.9|13508.4|164
1636125300000|2021-11-05 15:15:00|13511.9|13508.9|13511.7|13508.7|13513.6|13510.6|13510.8|13507.6|206
1636125600000|2021-11-05 15:20:00|13511.6|13508.6|13510.1|13507.1|13513.7|13509.1|13510|13506.4|177
1636125900000|2021-11-05 15:25:00|13510.2|13507.2|13509|13506|13512.2|13507.8|13508.8|13504.5|235
1636126200000|2021-11-05 15:30:00|13508.9|13505.9|13504.4|13501.4|13510.5|13506|13503.9|13499.7|225
1636126500000|2021-11-05 15:35:00|13504.3|13501.3|13500.7|13497.7|13506.3|13501.9|13499.9|13496.9|256
1636126800000|2021-11-05 15:40:00|13500.6|13497.6|13501.5|13498.5|13502.5|13498.9|13499.8|13495.7|267
1636127100000|2021-11-05 15:45:00|13501.6|13498.6|13502.4|13499.4|13504.9|13500.1|13501.2|13497.1|279
1636127400000|2021-11-05 15:50:00|13502.5|13499.5|13502.4|13499.4|13505.1|13500.7|13501.1|13497.3|349
1636127700000|2021-11-05 15:55:00|13502.5|13499.5|13502.8|13499.8|13504.9|13500.8|13500.7|13496.7|270
1636128000000|2021-11-05 16:00:00|13502.9|13499.9|13503.4|13497.4|13504.5|13500|13500.8|13496.4|229
1636128300000|2021-11-05 16:05:00|13503.3|13497.3|13503.6|13500.6|13505.7|13501.1|13501.4|13496.8|191
1636128600000|2021-11-05 16:10:00|13503.5|13500.5|13503.9|13500.9|13505.4|13501|13502.3|13498|148
1636128900000|2021-11-05 16:15:00|13503.8|13500.8|13502.5|13499.5|13505.6|13501|13502.5|13497.7|113
1636129200000|2021-11-05 16:20:00|13502.4|13499.4|13500.8|13497.8|13503.9|13499.4|13500.7|13496.3|120
1636129500000|2021-11-05 16:25:00|13500.7|13497.7|13501|13498|13502.9|13498.5|13500.5|13495.9|134
1636129800000|2021-11-05 16:30:00|13501.1|13498.1|13501.2|13498.2|13502.7|13498.3|13500.3|13495.7|147
1636130100000|2021-11-05 16:35:00|13501.1|13498.1|13501.4|13498.4|13503.4|13499.2|13501|13496.6|138
1636130400000|2021-11-05 16:40:00|13501.3|13498.3|13500.5|13497.5|13502|13498.3|13500.2|13495.7|127
1636130700000|2021-11-05 16:45:00|13500.4|13497.4|13499.8|13496.8|13502|13497.6|13499.7|13495.6|98
1636131000000|2021-11-05 16:50:00|13499.7|13496.7|13500.7|13494.7|13500.9|13496.8|13498.9|13494.4|93
1636131300000|2021-11-05 16:55:00|13500.6|13494.6|13498.3|13495.3|13500.6|13496.1|13497.8|13493.4|122
1636131600000|2021-11-05 17:00:00|13498.2|13495.2|13498|13495|13500.5|13496.5|13497.9|13493.5|174
1636131900000|2021-11-05 17:05:00|13498.1|13495.1|13498.6|13495.6|13500.1|13495.7|13497.9|13493.5|175
1636132200000|2021-11-05 17:10:00|13498.7|13495.7|13500|13497|13501.9|13497.4|13498.5|13494.1|177
1636132500000|2021-11-05 17:15:00|13499.8|13496.8|13501.5|13495.5|13501.8|13497.3|13499.8|13495.5|110
1636132800000|2021-11-05 17:20:00|13501.6|13495.6|13502.5|13499.5|13503.3|13499.5|13499.9|13495.5|111
1636133100000|2021-11-05 17:25:00|13502.4|13499.4|13505.1|13502.1|13506.6|13502.2|13502.1|13497.8|166
1636133400000|2021-11-05 17:30:00|13505.2|13502.2|13504.2|13501.2|13506.2|13502.2|13504|13499.5|161
1636133700000|2021-11-05 17:35:00|13504.1|13501.1|13504.8|13501.8|13507.3|13502.7|13504.1|13499.9|133
1636134000000|2021-11-05 17:40:00|13504.9|13501.9|13507.1|13501.1|13507.5|13502.7|13504.4|13499.9|162
1636134300000|2021-11-05 17:45:00|13507|13501|13507.8|13501.8|13508.7|13503.4|13505.1|13500.7|180
1636134600000|2021-11-05 17:50:00|13507.7|13501.7|13507.6|13501.6|13508.2|13503.5|13505.8|13500.8|186
1636134900000|2021-11-05 17:55:00|13507.4|13501.4|13507.3|13501.3|13508|13503.6|13505.6|13500.9|169
1636135200000|2021-11-05 18:00:00|13507.4|13501.4|13507.3|13501.3|13507.5|13503|13505.7|13500.9|192
1636135500000|2021-11-05 18:05:00|13507.2|13501.2|13507.6|13501.6|13508.4|13503.8|13506.7|13501|170
1636135800000|2021-11-05 18:10:00|13507.7|13501.7|13507.1|13501.1|13508.1|13503.2|13505.8|13501|223
1636136100000|2021-11-05 18:15:00|13507.2|13501.2|13507.6|13501.6|13507.9|13503.3|13505.5|13501|219
1636136400000|2021-11-05 18:20:00|13507.7|13501.7|13510|13504|13510.4|13504.7|13505.9|13501.4|149
1636136700000|2021-11-05 18:25:00|13509.7|13503.7|13508|13505|13510.6|13505.9|13507.7|13503.3|119
1636137000000|2021-11-05 18:30:00|13509.6|13503.6|13507.3|13504.3|13509.7|13505.3|13507.3|13502.7|109
1636137300000|2021-11-05 18:35:00|13507.4|13504.4|13507.2|13504.2|13509.6|13505.1|13506.7|13502.1|142
1636137600000|2021-11-05 18:40:00|13507.1|13504.1|13508.4|13502.4|13508.9|13504.5|13506.6|13502.1|110
1636137900000|2021-11-05 18:45:00|13508.5|13502.5|13507.8|13504.8|13509.7|13505.2|13507.4|13502.3|89
1636138200000|2021-11-05 18:50:00|13507.6|13504.6|13509.6|13506.6|13511.3|13506.9|13507.6|13503.7|139
1636138500000|2021-11-05 18:55:00|13509.8|13506.8|13512.3|13506.3|13512.4|13506.8|13509.7|13505.4|172
1636138800000|2021-11-05 19:00:00|13512.2|13506.2|13511.3|13505.3|13513.3|13507.9|13510.1|13505.2|154
1636139100000|2021-11-05 19:05:00|13511.4|13505.4|13507.3|13501.3|13511.6|13505.6|13507.1|13501.1|196
1636139400000|2021-11-05 19:10:00|13507.4|13501.4|13507.7|13501.7|13508.4|13503.4|13506.1|13501.3|142
1636139700000|2021-11-05 19:15:00|13507.6|13501.6|13507.4|13501.4|13508.7|13502.7|13507.2|13501.2|155
1636140000000|2021-11-05 19:20:00|13507.1|13501.1|13506.7|13500.7|13507.5|13501.5|13506.6|13500.6|155
1636140300000|2021-11-05 19:25:00|13506.6|13500.6|13504.4|13498.4|13506.7|13500.7|13503.9|13497.9|192
1636140600000|2021-11-05 19:30:00|13504.3|13498.3|13504.2|13498.2|13504.7|13498.7|13503.9|13497.9|120
1636140900000|2021-11-05 19:35:00|13503.9|13497.9|13503.7|13497.7|13504.1|13498.1|13503.1|13497.1|128
1636141200000|2021-11-05 19:40:00|13503.8|13497.8|13502|13499|13504.9|13499.6|13501.9|13497.4|144
1636141500000|2021-11-05 19:45:00|13502.1|13499.1|13503.9|13497.9|13504|13499.2|13501.2|13496.3|120
1636141800000|2021-11-05 19:50:00|13503.8|13497.8|13503.9|13497.9|13504.6|13499.8|13502.8|13497.6|109
1636142100000|2021-11-05 19:55:00|13504|13498|13500.1|13494.1|13504|13498.8|13499.9|13493.9|187
1636142400000|2021-11-05 20:00:00|13500.2|13494.2|13499.8|13496.8|13501.6|13496.8|13499.8|13494.1|114
1636142700000|2021-11-05 20:05:00|13499.9|13496.9|13501.2|13495.2|13501.5|13496.9|13499|13494.5|86
1636143000000|2021-11-05 20:10:00|13501.3|13495.3|13501.6|13495.6|13501.6|13497|13499.8|13495.1|64
1636143300000|2021-11-05 20:15:00|13501.4|13495.4|13503.8|13497.8|13504|13498|13501.4|13495.4|80
1636143600000|2021-11-05 20:20:00|13503.9|13497.9|13504.3|13498.3|13504.3|13498.3|13503.9|13497.9|33
1636143900000|2021-11-05 20:25:00|13504.2|13498.2|13503.6|13497.6|13505.2|13499.2|13503.3|13497.3|84
1636144200000|2021-11-05 20:30:00|13503.7|13497.7|13502|13496|13504|13498|13501.3|13495.3|130
1636144500000|2021-11-05 20:35:00|13502.1|13496.1|13503.7|13497.7|13504.4|13498.4|13501.8|13495.8|107
1636144800000|2021-11-05 20:40:00|13503.9|13497.9|13503.2|13497.2|13509.9|13499.6|13502.3|13493.5|254
1636145100000|2021-11-05 20:45:00|13503.4|13497.4|13504.2|13498.2|13505|13499|13503|13493.3|115
1636145400000|2021-11-05 20:50:00|13504.1|13498.1|13503.9|13497.9|13507|13498.3|13502.9|13495.6|103
1636145700000|2021-11-05 20:55:00|13503.6|13497.6|13502.9|13496.9|13509.1|13498.2|13502.4|13492.8|103
1636318800000|2021-11-07 21:00:00|13509.5|13495.2|13503.2|13497.2|13510.2|13498.5|13503.2|13494.5|19
1636319100000|2021-11-07 21:05:00|13503.7|13497.7|13507.3|13495.7|13507.9|13498.5|13503.2|13495.1|17
1636319400000|2021-11-07 21:10:00|13507.9|13495.1|13503.2|13497.2|13507.9|13498.5|13503.2|13495.1|12
1636319700000|2021-11-07 21:15:00|13504.5|13498.5|13503.2|13497.2|13507.9|13498.5|13503.2|13495.1|17
1636320000000|2021-11-07 21:20:00|13504.5|13498.5|13503.2|13497.2|13507.9|13498.5|13503.2|13495.1|14
1636320300000|2021-11-07 21:25:00|13504.5|13498.5|13507.3|13495.7|13507.9|13498.5|13504.5|13495.1|8
1636320600000|2021-11-07 21:30:00|13504.5|13498.5|13504.4|13498.4|13508.2|13498.5|13503.2|13495.1|16
1636320900000|2021-11-07 21:35:00|13503.4|13497.4|13507.3|13495.7|13507.3|13498.5|13503.2|13495.7|9
1636321200000|2021-11-07 21:40:00|13503.2|13497.2|13503.2|13497.2|13507.9|13498.5|13503.2|13495.1|8
1636321500000|2021-11-07 21:45:00|13504.5|13498.5|13505.5|13494.2|13511.8|13498.5|13503|13490.8|36
1636321800000|2021-11-07 21:50:00|13511.8|13491.8|13510.2|13496.3|13515.3|13501.7|13503|13491.8|39
1636322100000|2021-11-07 21:55:00|13510.9|13496.2|13506.4|13496.4|13515.1|13498.4|13504.4|13495.4|36
1636322400000|2021-11-07 22:00:00|13511.4|13496.7|13506.8|13496.4|13513|13499.8|13506.3|13493.8|57
1636322700000|2021-11-07 22:05:00|13509.3|13496.9|13512.4|13497.4|13516.2|13501.2|13506.8|13494.8|90
1636323000000|2021-11-07 22:10:00|13512.3|13497.3|13513.3|13498.3|13513.7|13498.7|13509.3|13494.4|132
1636323300000|2021-11-07 22:15:00|13512.2|13497.2|13513.3|13498.3|13516.3|13501.3|13509.6|13494.7|95
1636323600000|2021-11-07 22:20:00|13513.2|13498.2|13513.5|13498.5|13513.8|13498.8|13509.6|13495.9|89
1636323900000|2021-11-07 22:25:00|13511.2|13496.2|13512.4|13497.4|13513.5|13498.5|13510.7|13496.2|93
1636324200000|2021-11-07 22:30:00|13512.6|13497.6|13512.7|13497.7|13513.2|13498.5|13510.5|13496|104
1636324500000|2021-11-07 22:35:00|13511.7|13496.7|13511.2|13496.2|13512.9|13498.1|13510.4|13496.2|100
1636324800000|2021-11-07 22:40:00|13511.8|13496.8|13512.2|13497.2|13513|13498|13510.5|13496|108
1636325100000|2021-11-07 22:45:00|13512.3|13497.3|13512.3|13497.3|13512.9|13497.9|13509.6|13496.1|99
1636325400000|2021-11-07 22:50:00|13512.9|13497.9|13511.1|13496.3|13513.1|13498.1|13510.4|13496.2|111
1636325700000|2021-11-07 22:55:00|13511.9|13496.9|13510.9|13497.2|13515.1|13500.1|13510.6|13496.5|125
1636326000000|2021-11-07 23:00:00|13512.2|13497.4|13512.4|13498.7|13515.2|13500.4|13510|13496.7|250
1636326300000|2021-11-07 23:05:00|13511|13498.5|13511.5|13496.5|13513|13500.6|13509|13496.2|323
1636326600000|2021-11-07 23:10:00|13511.4|13496.4|13510.1|13497.2|13512.6|13497.8|13507.3|13495|336
1636326900000|2021-11-07 23:15:00|13509.6|13497.4|13506.1|13496|13511.1|13500.3|13504.6|13494.9|384
1636327200000|2021-11-07 23:20:00|13505.9|13496.1|13508.7|13498.5|13509|13499.3|13504.8|13495.8|350
1636327500000|2021-11-07 23:25:00|13506.7|13498.7|13507.4|13498.6|13510|13500.5|13505.7|13497.5|107
1636327800000|2021-11-07 23:30:00|13506.1|13498.7|13502.6|13496.6|13509.6|13500.6|13502.3|13496.3|210
1636328100000|2021-11-07 23:35:00|13502.5|13496.5|13503.5|13497.5|13503.7|13497.7|13502.2|13496.2|87
1636328400000|2021-11-07 23:40:00|13503.6|13497.6|13503.8|13497.8|13504.3|13498.3|13503.3|13497.3|54
1636328700000|2021-11-07 23:45:00|13503.9|13497.9|13503|13497|13504.1|13498.1|13502.9|13496.9|131
1636329000000|2021-11-07 23:50:00|13502.9|13496.9|13504|13498|13504.3|13498.3|13502.8|13496.8|102
1636329300000|2021-11-07 23:55:00|13503.9|13497.9|13504|13498|13504.4|13498.4|13503.8|13497.8|82
1636329600000|2021-11-08 00:00:00|13503.9|13497.9|13503.5|13500.5|13508.2|13502.5|13503.1|13497.9|174
1636329900000|2021-11-08 00:05:00|13503.6|13500.6|13506.4|13500.4|13508.7|13502.7|13503.5|13499.1|137
1636330200000|2021-11-08 00:10:00|13505|13502|13503.9|13500.9|13506.5|13502|13503.8|13498.9|124
1636330500000|2021-11-08 00:15:00|13505.5|13499.5|13504.6|13498.6|13505.5|13501|13503.1|13498.5|136
1636330800000|2021-11-08 00:20:00|13504.5|13498.5|13502.2|13499.2|13505.4|13500.8|13502.1|13497.6|113
1636331100000|2021-11-08 00:25:00|13502.3|13499.3|13505.4|13499.4|13505.6|13501|13502.3|13497.7|139
1636331400000|2021-11-08 00:30:00|13505.3|13499.3|13504.6|13498.6|13505.4|13500.9|13502|13497.7|152
1636331700000|2021-11-08 00:35:00|13504.7|13498.7|13503.6|13500.6|13504.7|13500.7|13501.6|13497.3|141
1636332000000|2021-11-08 00:40:00|13503.5|13500.5|13508.5|13505.5|13510.4|13505.9|13503.5|13499.8|186
1636332300000|2021-11-08 00:45:00|13508.4|13505.4|13507.5|13504.5|13510.7|13505.8|13506.2|13501.8|173
1636332600000|2021-11-08 00:50:00|13507.6|13504.6|13508|13505|13509.5|13505.1|13506.8|13502.2|238
1636332900000|2021-11-08 00:55:00|13507.9|13504.9|13509.1|13506.1|13511.8|13506.9|13507.8|13503.3|206
1636333200000|2021-11-08 01:00:00|13509.2|13506.2|13511.3|13508.3|13513.1|13508.5|13508.3|13503.7|265
1636333500000|2021-11-08 01:05:00|13511.4|13508.4|13509.3|13506.3|13513.6|13509.2|13508.8|13505.5|157
1636333800000|2021-11-08 01:10:00|13509.2|13506.2|13512.9|13506.9|13513|13509.1|13509.2|13505|204
1636334100000|2021-11-08 01:15:00|13511.4|13508.4|13510.8|13507.8|13514.9|13510.3|13509.6|13505.2|296
1636334400000|2021-11-08 01:20:00|13510.9|13507.9|13513.8|13510.8|13513.8|13510.8|13510.1|13506.1|173
1636334700000|2021-11-08 01:25:00|13513.3|13510.3|13512|13509|13514.9|13510.9|13511.9|13507.5|147
1636335000000|2021-11-08 01:30:00|13512.1|13509.1|13517.7|13514.7|13519.1|13515|13511.3|13508.3|310
1636335300000|2021-11-08 01:35:00|13517.8|13514.8|13517.8|13514.8|13519.7|13516.7|13516.4|13512.8|209
1636335600000|2021-11-08 01:40:00|13517.9|13514.9|13516.9|13513.9|13518.7|13514.9|13516.4|13512.1|133
1636335900000|2021-11-08 01:45:00|13517|13514|13520.3|13517.3|13521.4|13517.3|13516.6|13513.5|281
1636336200000|2021-11-08 01:50:00|13520.4|13517.4|13520.6|13517.6|13521.2|13518.2|13519.7|13516.7|240
1636336500000|2021-11-08 01:55:00|13520.7|13517.7|13519.4|13516.4|13521|13518|13518.9|13514.4|176
1636336800000|2021-11-08 02:00:00|13519.3|13516.3|13518|13515|13520|13517|13517.9|13514.9|169
1636337100000|2021-11-08 02:05:00|13518.2|13515.2|13516.3|13513.3|13519.8|13515.5|13514.8|13511.8|167
1636337400000|2021-11-08 02:10:00|13516.4|13513.4|13516.7|13513.7|13519.3|13514.8|13516.1|13511.7|190
1636337700000|2021-11-08 02:15:00|13516.8|13513.8|13513.6|13510.6|13518.5|13514.1|13513.5|13510.5|134
1636338000000|2021-11-08 02:20:00|13513.5|13510.5|13514.5|13511.5|13516.7|13512.2|13512.9|13508.5|174
1636338300000|2021-11-08 02:25:00|13514.4|13511.4|13516.4|13513.4|13517.6|13513.9|13514|13510.6|112
1636338600000|2021-11-08 02:30:00|13516.3|13513.3|13516|13513|13518.1|13514.7|13515.9|13511.5|153
1636338900000|2021-11-08 02:35:00|13516.1|13513.1|13515.1|13512.1|13516.8|13513.8|13514.9|13511.9|156
1636339200000|2021-11-08 02:40:00|13515.2|13512.2|13515.3|13509.3|13517.2|13512.9|13513.2|13509.3|151
1636339500000|2021-11-08 02:45:00|13515.2|13509.2|13513.6|13510.6|13515.2|13510.8|13512.8|13508.4|109
1636339800000|2021-11-08 02:50:00|13513.7|13510.7|13516.2|13513.2|13517.6|13513.3|13513.6|13510.6|105
1636340100000|2021-11-08 02:55:00|13516.3|13513.3|13516|13513|13517.6|13513.3|13515.8|13511.4|116
1636340400000|2021-11-08 03:00:00|13517.5|13511.5|13515.3|13512.3|13517.5|13513.9|13513.2|13508.7|231
1636340700000|2021-11-08 03:05:00|13515.4|13512.4|13513.9|13510.9|13517|13513.1|13513.9|13510.1|157
1636341000000|2021-11-08 03:10:00|13513.6|13510.6|13512.6|13509.6|13515|13510.6|13511.5|13507|184
1636341300000|2021-11-08 03:15:00|13512.5|13509.5|13512.5|13509.5|13515.3|13510.9|13512.1|13507.7|163
1636341600000|2021-11-08 03:20:00|13512.6|13509.6|13507.9|13504.9|13512.6|13509.6|13507.5|13503.3|186
1636341900000|2021-11-08 03:25:00|13508|13505|13507.8|13504.8|13509.5|13505.1|13507.2|13502.6|100
1636342200000|2021-11-08 03:30:00|13507.7|13504.7|13508.4|13505.4|13510.3|13506.2|13507.6|13503.2|146
1636342500000|2021-11-08 03:35:00|13508.3|13505.3|13507.7|13504.7|13510.3|13505.7|13507.2|13502.5|136
1636342800000|2021-11-08 03:40:00|13507.6|13504.6|13509.9|13506.9|13511|13507|13507.6|13504.6|129
1636343100000|2021-11-08 03:45:00|13510|13507|13511|13508|13511.3|13508|13509.2|13505.1|117
1636343400000|2021-11-08 03:50:00|13510.9|13507.9|13511.4|13508.4|13512.7|13508.5|13510.7|13506.4|71
1636343700000|2021-11-08 03:55:00|13511.3|13508.3|13509.9|13506.9|13512.7|13508.5|13509.6|13506.4|98
1636344000000|2021-11-08 04:00:00|13510|13507|13514.3|13508.3|13514.3|13509.8|13509.9|13506.9|143
1636344300000|2021-11-08 04:05:00|13512.8|13509.8|13512.2|13509.2|13514.3|13509.9|13512|13507.6|92
1636344600000|2021-11-08 04:10:00|13512.1|13509.1|13511.5|13505.5|13512.6|13509.2|13509.9|13505.5|101
1636344900000|2021-11-08 04:15:00|13511.4|13505.4|13509.5|13506.5|13511.5|13506.9|13507.9|13503.6|97
1636345200000|2021-11-08 04:20:00|13509.6|13506.6|13508.5|13505.5|13511.2|13506.6|13507.7|13503.4|142
1636345500000|2021-11-08 04:25:00|13508.6|13505.6|13505.8|13502.8|13509.6|13505.7|13505.8|13501.6|123
1636345800000|2021-11-08 04:30:00|13505.9|13502.9|13507.8|13504.8|13509.4|13505.1|13505.8|13502.4|68
1636346100000|2021-11-08 04:35:00|13507.7|13504.7|13505.5|13502.5|13508.6|13504.7|13505.5|13501.4|93
1636346400000|2021-11-08 04:40:00|13505.6|13502.6|13505.7|13502.7|13507.4|13503|13505|13500.7|100
1636346700000|2021-11-08 04:45:00|13505.6|13502.6|13505.4|13502.4|13506.8|13502.8|13504.4|13500.1|122
1636347000000|2021-11-08 04:50:00|13505.5|13502.5|13504.1|13501.1|13506.7|13502.6|13503.6|13500.4|108
1636347300000|2021-11-08 04:55:00|13503.9|13500.9|13505|13502|13506|13502|13503.7|13499.8|120
1636347600000|2021-11-08 05:00:00|13505.1|13502.1|13504.8|13501.8|13506.4|13502.8|13504.6|13500.3|104
1636347900000|2021-11-08 05:05:00|13504.7|13501.7|13504|13501|13506.3|13502|13503.7|13500|111
1636348200000|2021-11-08 05:10:00|13503.9|13500.9|13503.4|13500.4|13505.5|13501|13503.4|13499.5|61
1636348500000|2021-11-08 05:15:00|13503.5|13500.5|13502.9|13499.9|13504.7|13500.6|13502.7|13498.5|102
1636348800000|2021-11-08 05:20:00|13502.7|13499.7|13503.3|13500.3|13503.9|13500.9|13502.5|13499.5|94
1636349100000|2021-11-08 05:25:00|13503.4|13500.4|13503.1|13500.1|13503.4|13500.4|13502.9|13499.9|60
1636349400000|2021-11-08 05:30:00|13503|13500|13503.2|13500.2|13505|13500.7|13502.6|13499|123
1636349700000|2021-11-08 05:35:00|13503.3|13500.3|13502.7|13499.7|13504.5|13500.4|13502.7|13498.4|86
1636350000000|2021-11-08 05:40:00|13502.8|13499.8|13502.7|13499.7|13504.3|13500|13502.5|13498.2|55
1636350300000|2021-11-08 05:45:00|13502.8|13499.8|13502.6|13499.6|13503|13500|13502.6|13499.6|50
1636350600000|2021-11-08 05:50:00|13502.7|13499.7|13501.6|13498.6|13504.1|13499.7|13501.2|13498.1|64
1636350900000|2021-11-08 05:55:00|13501.5|13498.5|13502.6|13499.6|13504.8|13500.3|13498|13494.4|249
1636351200000|2021-11-08 06:00:00|13502.5|13499.5|13501.5|13498.5|13503.3|13499.5|13501.1|13496.6|135
1636351500000|2021-11-08 06:05:00|13501.6|13498.6|13498.2|13495.2|13502.4|13498.6|13497.7|13493.5|220
1636351800000|2021-11-08 06:10:00|13498.3|13495.3|13497.9|13494.9|13500.3|13495.9|13497.9|13493.4|163
1636352100000|2021-11-08 06:15:00|13498|13495|13497.9|13494.9|13501.3|13496.6|13497.6|13493.1|153
1636352400000|2021-11-08 06:20:00|13498|13495|13498.8|13495.8|13500|13496|13497.7|13493.1|122
1636352700000|2021-11-08 06:25:00|13498.7|13495.7|13499.8|13496.8|13501.5|13497|13498.5|13494.4|99
1636353000000|2021-11-08 06:30:00|13499.9|13496.9|13502.8|13499.8|13504.5|13500|13499.8|13496.4|133
1636353300000|2021-11-08 06:35:00|13502.9|13499.9|13504.2|13498.2|13504.3|13500.3|13502.1|13498.2|101
1636353600000|2021-11-08 06:40:00|13504.3|13498.3|13502.2|13499.2|13504.3|13499.7|13501.6|13497|80
1636353900000|2021-11-08 06:45:00|13502.3|13499.3|13505|13502|13505.8|13502.8|13502.2|13497.8|119
1636354200000|2021-11-08 06:50:00|13504.9|13501.9|13501.7|13498.7|13506.4|13502.3|13501.6|13497.1|162
1636354500000|2021-11-08 06:55:00|13501.8|13498.8|13503.1|13500.1|13504.3|13500.8|13501.4|13497.1|151
1636354800000|2021-11-08 07:00:00|13503.3|13500.3|13501.7|13498.7|13504.5|13500.7|13501.6|13497.8|187
1636355100000|2021-11-08 07:05:00|13501.8|13498.8|13500.8|13497.8|13502.6|13498.8|13499.8|13495.5|131
1636355400000|2021-11-08 07:10:00|13500.9|13497.9|13499.4|13496.4|13502.4|13498|13499.3|13496|132
1636355700000|2021-11-08 07:15:00|13499.3|13496.3|13498.1|13495.1|13500.7|13496.4|13497.7|13494.6|143
1636356000000|2021-11-08 07:20:00|13498|13495|13498.6|13492.6|13499|13495.2|13497.1|13492.6|120
1636356300000|2021-11-08 07:25:00|13498.5|13492.5|13497.9|13494.9|13498.5|13495.1|13496.7|13492.5|139
1636356600000|2021-11-08 07:30:00|13497.8|13494.8|13502.8|13499.8|13503.5|13499.9|13497.8|13494.2|148
1636356900000|2021-11-08 07:35:00|13502.9|13499.9|13503.9|13500.9|13507|13502.9|13502.8|13498.7|179
1636357200000|2021-11-08 07:40:00|13503.8|13500.8|13501.5|13498.5|13505|13500.8|13500.5|13495.9|155
1636357500000|2021-11-08 07:45:00|13501.4|13498.4|13499.8|13496.8|13504.5|13500|13499.2|13495.1|177
1636357800000|2021-11-08 07:50:00|13499.9|13496.9|13498.5|13495.5|13504.1|13499.6|13498.4|13494|198
1636358100000|2021-11-08 07:55:00|13500.4|13494.4|13496.3|13493.3|13500.4|13495.9|13494.8|13490.5|177
1636358400000|2021-11-08 08:00:00|13496.2|13493.2|13493.2|13490.2|13498.4|13494.3|13492.9|13489.9|243
1636358700000|2021-11-08 08:05:00|13493.3|13490.3|13493.2|13490.2|13496.6|13492.1|13492.9|13488.3|323
1636359000000|2021-11-08 08:10:00|13493.1|13490.1|13498.9|13495.9|13501.2|13496.9|13493|13489.1|319
1636359300000|2021-11-08 08:15:00|13498.8|13495.8|13502.7|13499.7|13504.4|13499.8|13498.8|13494.5|231
1636359600000|2021-11-08 08:20:00|13502.6|13499.6|13505.6|13502.6|13507.9|13503.7|13502.5|13498.5|301
1636359900000|2021-11-08 08:25:00|13505.7|13502.7|13508.8|13502.8|13511.3|13506.9|13505.3|13501|258
1636360200000|2021-11-08 08:30:00|13508.7|13502.7|13500.9|13497.9|13509.2|13504.8|13500.9|13496.4|290
1636360500000|2021-11-08 08:35:00|13501.2|13498.2|13498.3|13495.3|13502.5|13498.5|13498|13493.9|275
1636360800000|2021-11-08 08:40:00|13498.2|13495.2|13496.9|13493.9|13500.3|13496.2|13496.5|13492|258
1636361100000|2021-11-08 08:45:00|13496.8|13493.8|13500.7|13497.7|13502.8|13498.5|13496.4|13491.7|367
1636361400000|2021-11-08 08:50:00|13500.5|13497.5|13496.7|13493.7|13502|13497.8|13496.6|13492.8|220
1636361700000|2021-11-08 08:55:00|13496.8|13493.8|13500|13497|13501.6|13497.2|13495.2|13491.2|238
1636362000000|2021-11-08 09:00:00|13500.1|13497.1|13498.6|13495.6|13501.9|13497.5|13497.3|13492.9|283
1636362300000|2021-11-08 09:05:00|13498.7|13495.7|13498.4|13495.4|13500.1|13496.4|13496.7|13492.5|309
1636362600000|2021-11-08 09:10:00|13498.3|13495.3|13497.4|13491.4|13500.2|13496|13495.7|13491.4|257
1636362900000|2021-11-08 09:15:00|13496|13493|13496.1|13493.1|13498.5|13495.3|13495.2|13490.7|281
1636363200000|2021-11-08 09:20:00|13496|13493|13497.4|13494.4|13499|13494.6|13495|13490.5|248
1636363500000|2021-11-08 09:25:00|13497.3|13494.3|13498.1|13492.1|13498.1|13494.4|13495.1|13491.1|199
1636363800000|2021-11-08 09:30:00|13498|13492|13496.2|13493.2|13498.6|13494.2|13495.5|13491|229
1636364100000|2021-11-08 09:35:00|13496.1|13493.1|13494.2|13491.2|13497.1|13493.2|13493.9|13489.7|225
1636364400000|2021-11-08 09:40:00|13494.1|13491.1|13495|13492|13496.4|13492|13492.6|13488.3|209
1636364700000|2021-11-08 09:45:00|13494.9|13491.9|13494.9|13491.9|13496.1|13492.1|13493.4|13489.1|220
1636365000000|2021-11-08 09:50:00|13494.8|13491.8|13494.3|13491.3|13496.6|13492.4|13494|13490.6|123
1636365300000|2021-11-08 09:55:00|13494.4|13491.4|13497.1|13491.1|13498.1|13493.7|13494.1|13490.7|196
1636365600000|2021-11-08 10:00:00|13495.7|13492.7|13497.6|13494.6|13499.4|13494.8|13495.5|13491.5|192
1636365900000|2021-11-08 10:05:00|13497.5|13494.5|13500.7|13497.7|13503.4|13498.7|13497.5|13493.3|262
1636366200000|2021-11-08 10:10:00|13500.9|13497.9|13500.2|13497.2|13503.9|13499.4|13499.8|13495.4|199
1636366500000|2021-11-08 10:15:00|13500.1|13497.1|13498.7|13495.7|13502.4|13497.9|13498.4|13494|153
1636366800000|2021-11-08 10:20:00|13498.9|13495.9|13498.5|13495.5|13501.5|13496.9|13498.1|13493.5|216
1636367100000|2021-11-08 10:25:00|13498.6|13495.6|13494.4|13488.4|13500.3|13496|13491.6|13485.6|255
1636367400000|2021-11-08 10:30:00|13494.3|13488.3|13491.7|13488.7|13494.5|13489.6|13491.2|13486.7|180
1636367700000|2021-11-08 10:35:00|13493.2|13487.2|13494.4|13488.4|13494.6|13489.9|13491.6|13487.2|214
1636368000000|2021-11-08 10:40:00|13494.5|13488.5|13491.1|13488.1|13494.5|13489.6|13490.7|13486.5|189
1636368300000|2021-11-08 10:45:00|13491|13488|13490.7|13487.7|13492.2|13488.4|13490.1|13486|140
1636368600000|2021-11-08 10:50:00|13490.6|13487.6|13492.8|13489.8|13494.4|13490|13490.5|13486.9|100
1636368900000|2021-11-08 10:55:00|13492.7|13489.7|13491.1|13488.1|13493.9|13489.9|13490.9|13486.7|138
1636369200000|2021-11-08 11:00:00|13491|13488|13489.1|13486.1|13491.8|13488|13488.8|13484.3|184
1636369500000|2021-11-08 11:05:00|13489|13486|13490.4|13487.4|13492.3|13487.7|13488.1|13483.8|152
1636369800000|2021-11-08 11:10:00|13492.2|13486.2|13492|13489|13492.6|13489.2|13490.3|13485.9|135
1636370100000|2021-11-08 11:15:00|13491.9|13488.9|13493.8|13490.8|13495.5|13491.2|13491.9|13487.5|142
1636370400000|2021-11-08 11:20:00|13493.7|13490.7|13494.1|13491.1|13495.3|13491.3|13493.2|13489.3|131
1636370700000|2021-11-08 11:25:00|13494.2|13491.2|13496.9|13493.9|13498.3|13494|13493.2|13490.2|125
1636371000000|2021-11-08 11:30:00|13497|13494|13497.5|13494.5|13499.7|13495.4|13496.3|13492.7|126
1636371300000|2021-11-08 11:35:00|13497.4|13494.4|13494.5|13491.5|13497.8|13494.8|13494.3|13490.2|163
1636371600000|2021-11-08 11:40:00|13494.6|13491.6|13494.9|13491.9|13496.5|13492.5|13494.2|13490.2|121
1636371900000|2021-11-08 11:45:00|13494.8|13491.8|13493.9|13487.9|13496.2|13491.9|13492.3|13487.9|138
1636372200000|2021-11-08 11:50:00|13494|13488|13491|13488|13494.2|13489.7|13490.9|13486.4|157
1636372500000|2021-11-08 11:55:00|13491.1|13488.1|13487.7|13484.7|13492.3|13488.1|13486.5|13481.8|279
1636372800000|2021-11-08 12:00:00|13487.9|13484.9|13488.6|13485.6|13490.5|13486.2|13487.4|13483.1|233
1636373100000|2021-11-08 12:05:00|13488.7|13485.7|13492.2|13489.2|13493.3|13489.3|13488.7|13484.6|166
1636373400000|2021-11-08 12:10:00|13492.3|13489.3|13492.3|13489.3|13494.1|13489.9|13491.4|13487|167
1636373700000|2021-11-08 12:15:00|13492.4|13489.4|13491.4|13488.4|13493.5|13489.5|13490.9|13486.8|168
1636374000000|2021-11-08 12:20:00|13491.3|13488.3|13489.4|13486.4|13492.3|13488.7|13488.8|13484.6|116
1636374300000|2021-11-08 12:25:00|13489.5|13486.5|13488.2|13485.2|13490.1|13486.5|13486.7|13483.1|186
1636374600000|2021-11-08 12:30:00|13488.1|13485.1|13487.4|13481.4|13489.4|13485.5|13485|13481.2|198
1636374900000|2021-11-08 12:35:00|13485.9|13482.9|13485.7|13482.7|13487.6|13483.3|13485.2|13481|116
1636375200000|2021-11-08 12:40:00|13485.8|13482.8|13484.7|13478.7|13487.6|13483.1|13483|13478.5|251
1636375500000|2021-11-08 12:45:00|13484.6|13478.6|13486.8|13483.8|13488.9|13484.3|13482.9|13478.5|250
1636375800000|2021-11-08 12:50:00|13487|13484|13489.4|13486.4|13490.8|13486.4|13485.5|13481.3|300
1636376100000|2021-11-08 12:55:00|13489.5|13486.5|13489.6|13486.6|13491.3|13486.9|13488.9|13484.5|163
1636376400000|2021-11-08 13:00:00|13489.5|13486.5|13487.8|13481.8|13492.4|13488.1|13486|13481.6|334
1636376700000|2021-11-08 13:05:00|13487.7|13481.7|13486.1|13480.1|13488.1|13483.6|13483.5|13479|308
1636377000000|2021-11-08 13:10:00|13484.5|13481.5|13485.5|13479.5|13487.6|13482.4|13484.1|13479|311
1636377300000|2021-11-08 13:15:00|13485.4|13479.4|13483.6|13480.6|13485.4|13480.8|13482.2|13477.9|172
1636377600000|2021-11-08 13:20:00|13483.5|13480.5|13484.3|13478.3|13484.8|13480.5|13482.2|13477.6|128
1636377900000|2021-11-08 13:25:00|13484.2|13478.2|13480.6|13477.6|13484.3|13479.8|13480.5|13477.1|221
1636378200000|2021-11-08 13:30:00|13480.7|13477.7|13480.2|13477.2|13482|13478.1|13479.8|13475.7|202
1636378500000|2021-11-08 13:35:00|13480.1|13477.1|13480.8|13477.8|13482.1|13477.8|13479.8|13475.5|166
1636378800000|2021-11-08 13:40:00|13480.5|13477.5|13482.4|13479.4|13484|13479.8|13480.4|13476.1|197
1636379100000|2021-11-08 13:45:00|13483.9|13477.9|13483.2|13480.2|13485.2|13480.9|13482.2|13477.7|190
1636379400000|2021-11-08 13:50:00|13483.1|13480.1|13483.7|13480.7|13485.4|13480.9|13482.2|13478|251
1636379700000|2021-11-08 13:55:00|13483.8|13480.8|13483.6|13480.6|13485.2|13481|13482.9|13478.7|191
1636380000000|2021-11-08 14:00:00|13483.5|13480.5|13481.1|13478.1|13488|13483.4|13480.5|13476|323
1636380300000|2021-11-08 14:05:00|13481.3|13478.3|13482|13479|13484.1|13479.3|13481.1|13476.7|181
1636380600000|2021-11-08 14:10:00|13482.1|13479.1|13480.1|13477.1|13484.2|13479.3|13479.6|13475.8|303
1636380900000|2021-11-08 14:15:00|13480|13477|13476.7|13473.7|13481.4|13477|13476.5|13472.2|183
1636381200000|2021-11-08 14:20:00|13476.6|13473.6|13476|13473|13478|13475|13476|13473|188
1636381500000|2021-11-08 14:25:00|13477.6|13471.6|13483.2|13477.2|13483.7|13478.1|13476.1|13471.5|271
1636381800000|2021-11-08 14:30:00|13483.3|13477.3|13479.9|13473.9|13483.3|13478.9|13476.1|13471.5|461
1636382100000|2021-11-08 14:35:00|13479.8|13473.8|13477.1|13474.1|13480.1|13475.1|13476.1|13471.8|272
1636382400000|2021-11-08 14:40:00|13477|13474|13477.6|13474.6|13478.9|13474.6|13476|13471.8|209
1636382700000|2021-11-08 14:45:00|13477.5|13474.5|13476.3|13473.3|13478.2|13474.6|13476|13472|217
1636383000000|2021-11-08 14:50:00|13476.4|13473.4|13476.8|13473.8|13478.4|13474.4|13475.9|13472|194
1636383300000|2021-11-08 14:55:00|13476.7|13473.7|13476.3|13473.3|13479|13474.4|13476.1|13471.6|180
1636383600000|2021-11-08 15:00:00|13476.2|13473.2|13475.4|13472.4|13478|13473.8|13475|13471.6|158
1636383900000|2021-11-08 15:05:00|13475.5|13472.5|13474.9|13471.9|13476.8|13472.5|13474.7|13470.7|142
1636384200000|2021-11-08 15:10:00|13474.8|13471.8|13473|13470|13476.6|13472.1|13472.6|13469.6|181
1636384500000|2021-11-08 15:15:00|13473.1|13470.1|13472.8|13469.8|13474.5|13471.5|13472.5|13469.5|182
1636384800000|2021-11-08 15:20:00|13472.7|13469.7|13472.7|13469.7|13475.2|13470.8|13472.7|13469.1|191
1636385100000|2021-11-08 15:25:00|13472.6|13469.6|13472.1|13469.1|13473.2|13470.2|13471.8|13468.8|130
1636385400000|2021-11-08 15:30:00|13472.2|13469.2|13472.2|13469.2|13473.9|13469.5|13472.1|13467.9|91
1636385700000|2021-11-08 15:35:00|13472.3|13469.3|13472.5|13469.5|13474.2|13470.1|13471.8|13468|182
1636386000000|2021-11-08 15:40:00|13472.6|13469.6|13475.2|13469.2|13475.6|13471.4|13472|13467.8|195
1636386300000|2021-11-08 15:45:00|13475.1|13469.1|13471.9|13468.9|13475.1|13470.5|13471.6|13468.3|207
1636386600000|2021-11-08 15:50:00|13472|13469|13472.7|13469.7|13475.1|13470.8|13471.8|13468|227
1636386900000|2021-11-08 15:55:00|13472.8|13469.8|13472.1|13469.1|13474.2|13469.9|13471.9|13467.6|221
1636387200000|2021-11-08 16:00:00|13472.5|13469.5|13474.8|13468.8|13475.5|13470.7|13472.1|13467.9|185
1636387500000|2021-11-08 16:05:00|13474.7|13468.7|13473.9|13470.9|13475.7|13471.1|13472.7|13467.8|164
1636387800000|2021-11-08 16:10:00|13473.8|13470.8|13474.4|13471.4|13476.2|13471.7|13473.8|13469.3|95
1636388100000|2021-11-08 16:15:00|13474.3|13471.3|13473.6|13470.6|13475.9|13471.4|13473.4|13468.9|85
1636388400000|2021-11-08 16:20:00|13473.7|13470.7|13473.1|13470.1|13475.7|13471.2|13473|13468.8|150
1636388700000|2021-11-08 16:25:00|13473.2|13470.2|13472.8|13469.8|13474.7|13470.2|13472.5|13468|112
1636389000000|2021-11-08 16:30:00|13472.9|13469.9|13472.7|13469.7|13475.1|13470.7|13472.6|13468|143
1636389300000|2021-11-08 16:35:00|13472.8|13469.8|13472.1|13469.1|13474.4|13470.1|13471.8|13467.7|126
1636389600000|2021-11-08 16:40:00|13472|13469|13471.4|13468.4|13473.6|13469.3|13470.9|13467.5|87
1636389900000|2021-11-08 16:45:00|13471.3|13468.3|13470.8|13467.8|13471.4|13468.4|13470.7|13467.7|96
1636390200000|2021-11-08 16:50:00|13470.9|13467.9|13471.3|13468.3|13472.9|13469.3|13470.8|13466.9|109
1636390500000|2021-11-08 16:55:00|13471.2|13468.2|13473.3|13467.3|13474|13469.5|13471.2|13466.8|163
1636390800000|2021-11-08 17:00:00|13473.2|13467.2|13475|13469|13475.1|13470.4|13472.2|13467.1|227
1636391100000|2021-11-08 17:05:00|13474.9|13468.9|13474.4|13468.4|13475|13470.2|13472.6|13468|194
1636391400000|2021-11-08 17:10:00|13474.7|13468.7|13473.7|13467.7|13474.8|13470.2|13471.9|13467.5|134
1636391700000|2021-11-08 17:15:00|13473.6|13467.6|13472.7|13469.7|13474.1|13469.7|13471.9|13467.3|84
1636392000000|2021-11-08 17:20:00|13472.6|13469.6|13474.5|13468.5|13474.7|13470.1|13471.9|13468|138
1636392300000|2021-11-08 17:25:00|13474.7|13468.7|13474|13471|13474.9|13471.1|13472.7|13468.3|141
1636392600000|2021-11-08 17:30:00|13473.9|13470.9|13473.4|13470.4|13476|13471.6|13473.3|13468.9|132
1636392900000|2021-11-08 17:35:00|13473.5|13470.5|13474|13471|13475.9|13471.9|13473.5|13469.3|151
1636393200000|2021-11-08 17:40:00|13473.9|13470.9|13474.5|13471.5|13476.3|13471.9|13473.4|13469.1|180
1636393500000|2021-11-08 17:45:00|13474.6|13471.6|13475|13472|13476|13472.2|13473.9|13469.6|111
1636393800000|2021-11-08 17:50:00|13475.1|13472.1|13479.9|13473.9|13480|13474|13475|13470.5|162
1636394100000|2021-11-08 17:55:00|13479.8|13473.8|13479.7|13473.7|13480.1|13475.6|13478|13473.6|100
1636394400000|2021-11-08 18:00:00|13479.8|13473.8|13478|13475|13480.2|13475.3|13477.1|13472|174
1636394700000|2021-11-08 18:05:00|13479.6|13473.6|13478|13472|13480|13475.4|13476.6|13471.9|140
1636395000000|2021-11-08 18:10:00|13478.1|13472.1|13478.3|13475.3|13480.1|13475.7|13476.8|13472.1|133
1636395300000|2021-11-08 18:15:00|13478.4|13475.4|13477.8|13474.8|13479.8|13475.4|13477.8|13473.3|96
1636395600000|2021-11-08 18:20:00|13478|13475|13477|13474|13479|13475|13476.8|13472.6|102
1636395900000|2021-11-08 18:25:00|13477.1|13474.1|13477.2|13474.2|13478.6|13474.4|13476.8|13472.4|63
1636396200000|2021-11-08 18:30:00|13477.3|13474.3|13477.5|13474.5|13479.2|13474.8|13476.9|13472.8|101
1636396500000|2021-11-08 18:35:00|13477.6|13474.6|13477|13474|13479|13474.6|13476.9|13472.4|109
1636396800000|2021-11-08 18:40:00|13476.9|13473.9|13477.2|13474.2|13479|13474.6|13476.8|13472.5|106
1636397100000|2021-11-08 18:45:00|13477.3|13474.3|13477.1|13474.1|13479|13474.4|13476.9|13472.5|102
1636397400000|2021-11-08 18:50:00|13477.2|13474.2|13479|13473|13479|13474.6|13477.1|13472.7|85
1636397700000|2021-11-08 18:55:00|13478.9|13472.9|13477.4|13474.4|13479.1|13474.6|13477|13472.6|96
1636398000000|2021-11-08 19:00:00|13478.9|13472.9|13477.4|13474.4|13479.1|13474.6|13477.1|13472.4|97
1636398300000|2021-11-08 19:05:00|13477.5|13474.5|13477|13474|13479.1|13474.6|13476.9|13472.4|119
1636398600000|2021-11-08 19:10:00|13476.9|13473.9|13477.6|13474.6|13477.6|13474.6|13476.9|13473.9|52
1636398900000|2021-11-08 19:15:00|13477.5|13474.5|13477.6|13474.6|13477.9|13474.9|13477.2|13474.2|93
1636399200000|2021-11-08 19:20:00|13477.5|13474.5|13477.3|13474.3|13478.7|13474.8|13477.2|13472.7|81
1636399500000|2021-11-08 19:25:00|13477.2|13474.2|13477.5|13474.5|13479|13474.5|13477.1|13472.8|58
1636399800000|2021-11-08 19:30:00|13477.4|13474.4|13476.8|13473.8|13477.4|13474.4|13476.7|13473.7|149
1636400100000|2021-11-08 19:35:00|13476.9|13473.9|13476.5|13473.5|13478.6|13474.1|13476.5|13471.9|81
1636400400000|2021-11-08 19:40:00|13478.1|13472.1|13476.3|13473.3|13478.3|13473.9|13476.2|13471.6|106
1636400700000|2021-11-08 19:45:00|13476.4|13473.4|13477.1|13474.1|13478.7|13474.1|13476.3|13471.8|93
1636401000000|2021-11-08 19:50:00|13477|13474|13478.1|13472.1|13478.5|13474.1|13476.3|13471.8|105
1636401300000|2021-11-08 19:55:00|13478|13472|13477.6|13471.6|13478.3|13473.2|13475.4|13470.5|134
1636401600000|2021-11-08 20:00:00|13477.5|13471.5|13476.2|13473.2|13477.7|13473.2|13474.8|13470.2|114
1636401900000|2021-11-08 20:05:00|13477.6|13471.6|13480.2|13477.2|13481.9|13477.2|13476.1|13471.5|144
1636402200000|2021-11-08 20:10:00|13481.7|13475.7|13480.2|13474.2|13481.7|13476.6|13478.5|13474|111
1636402500000|2021-11-08 20:15:00|13480.1|13474.1|13476.3|13473.3|13480.2|13475.7|13476.2|13471.9|118
1636402800000|2021-11-08 20:20:00|13476.4|13473.4|13478.1|13472.1|13478.2|13473.7|13475.9|13471.7|78
1636403100000|2021-11-08 20:25:00|13478|13472|13477.6|13471.6|13478.7|13473.9|13476.6|13471.5|90
1636403400000|2021-11-08 20:30:00|13477.9|13471.9|13477.9|13471.9|13478.1|13473.7|13476.3|13471.4|87
1636403700000|2021-11-08 20:35:00|13477.8|13471.8|13477.8|13471.8|13478|13473.5|13475.9|13471.3|128
1636404000000|2021-11-08 20:40:00|13477.9|13471.9|13476.4|13473.4|13478|13473.5|13476.3|13471.6|93
1636404300000|2021-11-08 20:45:00|13476.5|13473.5|13476.7|13473.7|13478.2|13473.8|13476.3|13471.9|108
1636404600000|2021-11-08 20:50:00|13476.6|13473.6|13476.8|13470.8|13478.2|13473.7|13475.1|13470.2|128
1636404900000|2021-11-08 20:55:00|13476.6|13470.6|13477.8|13471.8|13478.5|13472.5|13475|13470.4|173
1636405200000|2021-11-08 21:00:00|13477.9|13471.9|13475.7|13469.7|13477.9|13471.9|13473|13468.4|169
1636405500000|2021-11-08 21:05:00|13475.6|13469.6|13476.8|13470.8|13476.9|13472.2|13475.1|13469.6|72
1636405800000|2021-11-08 21:10:00|13476.7|13470.7|13476.7|13470.7|13477.6|13472.3|13474.9|13470.2|81
1636406100000|2021-11-08 21:15:00|13476.4|13470.4|13476.5|13470.5|13476.7|13470.7|13475.9|13469.9|73
1636406400000|2021-11-08 21:20:00|13476.6|13470.6|13475.8|13469.8|13476.6|13470.6|13475.4|13469.4|90
1636406700000|2021-11-08 21:25:00|13475.9|13469.9|13475.5|13469.5|13476|13470|13475.2|13469.2|61
1636407000000|2021-11-08 21:30:00|13475.8|13469.8|13476.7|13470.7|13476.9|13470.9|13475.3|13469.3|60
1636407300000|2021-11-08 21:35:00|13476.8|13470.8|13477.4|13471.4|13477.7|13472.8|13475.8|13470.6|73
1636407600000|2021-11-08 21:40:00|13477.3|13471.3|13477.2|13471.2|13477.7|13472.7|13475.6|13471.1|57
1636407900000|2021-11-08 21:45:00|13477.3|13471.3|13478|13472|13478.6|13472.6|13477.2|13471.2|166
1636408200000|2021-11-08 21:50:00|13478.2|13472.2|13478.9|13472.9|13479.9|13473.9|13477.5|13471.5|150
1636408500000|2021-11-08 21:55:00|13478.8|13472.8|13480.5|13470.9|13481|13473.9|13477.9|13470.3|165
1636408800000|2021-11-08 22:00:00|13480.6|13470.2|13481.9|13468.5|13484.2|13470.5|13480.4|13468.3|53
1636409100000|2021-11-08 22:05:00|13482.1|13467.9|13481.9|13470.3|13482.7|13472.4|13479.9|13467.9|82
1636409400000|2021-11-08 22:10:00|13481.7|13471.2|13480.6|13471.1|13486.4|13471.4|13480.1|13467.9|125
1636409700000|2021-11-08 22:15:00|13483.1|13470.2|13482|13470.3|13484.7|13472.3|13479.3|13469|152
1636410000000|2021-11-08 22:20:00|13483.4|13470.4|13483|13469.3|13484.4|13471.2|13479.3|13468.4|239
1636410300000|2021-11-08 22:25:00|13483.4|13469.2|13481.4|13470.8|13484.2|13472|13479.3|13468.6|106
1636410600000|2021-11-08 22:30:00|13481.2|13472.1|13481.7|13470.6|13485.9|13473|13479.3|13468.3|198
1636410900000|2021-11-08 22:35:00|13481.9|13471.2|13481.5|13472|13482.7|13472.6|13479.1|13470|391
1636411200000|2021-11-08 22:40:00|13481.1|13472.2|13482.3|13471|13482.9|13472.3|13479.2|13469.2|200
1636411500000|2021-11-08 22:45:00|13480.4|13472|13479.4|13472.9|13483.3|13473.3|13478.9|13469.5|178
1636411800000|2021-11-08 22:50:00|13479.2|13473|13480.6|13471.4|13482.9|13473.3|13478.8|13468.2|176
1636412100000|2021-11-08 22:55:00|13480.7|13471.3|13480.3|13471.5|13482.9|13472|13477.8|13469.1|191
1636412400000|2021-11-08 23:00:00|13479.6|13471.3|13481.3|13471.8|13481.6|13472.5|13477.9|13470.6|262
1636412700000|2021-11-08 23:05:00|13481|13472.4|13479.5|13471.7|13482|13472.5|13478.8|13470.8|169
1636413000000|2021-11-08 23:10:00|13481.4|13470.9|13481.1|13472.2|13481.8|13472.5|13478.6|13469.3|215
1636413300000|2021-11-08 23:15:00|13481.2|13473.1|13478.5|13472.5|13482.1|13476.1|13476.5|13470.5|215
1636413600000|2021-11-08 23:20:00|13478.4|13472.4|13478.8|13472.8|13478.9|13472.9|13478.3|13472.3|71
1636413900000|2021-11-08 23:25:00|13478.7|13472.7|13479|13473|13479.2|13473.2|13478.5|13472.5|58
1636414200000|2021-11-08 23:30:00|13479.1|13473.1|13479.2|13473.2|13479.4|13473.4|13478.8|13472.8|74
1636414500000|2021-11-08 23:35:00|13479.3|13473.3|13479.2|13473.2|13479.3|13473.3|13479.1|13473.1|83
1636414800000|2021-11-08 23:40:00|13479.3|13473.3|13479.2|13473.2|13479.3|13473.3|13479|13473|55
1636415100000|2021-11-08 23:45:00|13479.1|13473.1|13479.2|13473.2|13479.3|13473.3|13478.8|13472.8|65
1636415400000|2021-11-08 23:50:00|13479.3|13473.3|13479.2|13473.2|13479.5|13473.5|13479|13473|60
1636415700000|2021-11-08 23:55:00|13479|13473|13477.3|13471.3|13479.4|13474.5|13476.9|13470.9|115
1636416000000|2021-11-09 00:00:00|13477.1|13471.1|13474.8|13468.8|13477.1|13471.1|13472.5|13467.6|191
1636416300000|2021-11-09 00:05:00|13474.9|13468.9|13479.3|13473.3|13479.4|13474.9|13473.7|13468.8|140
1636416600000|2021-11-09 00:10:00|13479.4|13473.4|13478.1|13475.1|13479.9|13475.5|13478.1|13473.2|91
1636416900000|2021-11-09 00:15:00|13478.2|13475.2|13481.6|13475.6|13482.5|13477.9|13478.1|13473.4|141
1636417200000|2021-11-09 00:20:00|13480.1|13477.1|13479.6|13473.6|13481.3|13477.1|13478|13473.4|128
1636417500000|2021-11-09 00:25:00|13478.1|13475.1|13479.7|13473.7|13480.5|13475.7|13478.1|13472.6|167
1636417800000|2021-11-09 00:30:00|13479.8|13473.8|13480.1|13474.1|13480.6|13476|13478|13473.1|147
1636418100000|2021-11-09 00:35:00|13480.2|13474.2|13480.6|13474.6|13481|13476.2|13477.8|13472.9|179
1636418400000|2021-11-09 00:40:00|13480.5|13474.5|13481.2|13478.2|13483.7|13479.2|13479.2|13474.1|158
1636418700000|2021-11-09 00:45:00|13481.3|13478.3|13480.9|13477.9|13482.9|13478.7|13480.7|13476.2|118
1636419000000|2021-11-09 00:50:00|13481|13478|13480.9|13477.9|13483.1|13478.7|13480.8|13476.4|109
1636419300000|2021-11-09 00:55:00|13481|13478|13481.5|13475.5|13483.3|13478.8|13480|13475.5|121
1636419600000|2021-11-09 01:00:00|13481.6|13475.6|13480.2|13477.2|13482|13477.5|13479.9|13475.4|92
1636419900000|2021-11-09 01:05:00|13480.1|13477.1|13478.8|13475.8|13481.5|13477.3|13478.1|13473.7|156
1636420200000|2021-11-09 01:10:00|13478.7|13475.7|13478.3|13475.3|13480.6|13476|13477.7|13473.3|108
1636420500000|2021-11-09 01:15:00|13478.1|13475.1|13472.7|13469.7|13479.7|13475.2|13472.7|13468.4|186
1636420800000|2021-11-09 01:20:00|13472.8|13469.8|13472|13469|13474.7|13470.2|13471.8|13467.6|80
1636421100000|2021-11-09 01:25:00|13472.1|13469.1|13474.8|13471.8|13476.6|13472|13471.9|13468.4|108
1636421400000|2021-11-09 01:30:00|13474.9|13471.9|13480.3|13477.3|13481.6|13477.3|13474.9|13470.4|187
1636421700000|2021-11-09 01:35:00|13480.4|13477.4|13478.1|13475.1|13482|13477.6|13477.8|13473.4|130
1636422000000|2021-11-09 01:40:00|13478.2|13475.2|13479.1|13473.1|13480|13475.4|13476.8|13472.4|194
1636422300000|2021-11-09 01:45:00|13479|13473|13478.9|13472.9|13480.3|13475.8|13476.6|13472.1|229
1636422600000|2021-11-09 01:50:00|13479|13473|13477|13474|13479|13474.5|13475.8|13471.4|123
1636422900000|2021-11-09 01:55:00|13477.1|13474.1|13476.8|13470.8|13478.9|13474.3|13475.2|13470.6|105
1636423200000|2021-11-09 02:00:00|13475.3|13472.3|13470|13467|13475.5|13472.3|13469.7|13466.6|148
1636423500000|2021-11-09 02:05:00|13470.4|13467.4|13472.4|13469.4|13473.1|13469.9|13470.4|13466.2|182
1636423800000|2021-11-09 02:10:00|13472.3|13469.3|13470.2|13467.2|13472.9|13469.7|13469.8|13466.1|150
1636424100000|2021-11-09 02:15:00|13470|13467|13469.8|13466.8|13471.4|13467.7|13468.8|13464.3|268
1636424400000|2021-11-09 02:20:00|13469.9|13466.9|13467.7|13464.7|13471|13467|13467.7|13463.2|185
1636424700000|2021-11-09 02:25:00|13467.8|13464.8|13467.9|13464.9|13469.8|13465.1|13466.5|13462.1|224
1636425000000|2021-11-09 02:30:00|13468|13465|13469.3|13466.3|13471.2|13467|13467|13462.6|126
1636425300000|2021-11-09 02:35:00|13469.4|13466.4|13470|13467|13470.6|13467.6|13468.3|13465.3|111
1636425600000|2021-11-09 02:40:00|13470.1|13467.1|13471.1|13468.1|13471.2|13468.2|13469.8|13466.8|127
1636425900000|2021-11-09 02:45:00|13471.2|13468.2|13471|13468|13473.8|13469.6|13471|13466.6|134
1636426200000|2021-11-09 02:50:00|13471.1|13468.1|13468.3|13465.3|13472.7|13468.2|13468.3|13463.7|119
1636426500000|2021-11-09 02:55:00|13468.2|13465.2|13465.9|13462.9|13469|13465.3|13465.2|13461.7|173
1636426800000|2021-11-09 03:00:00|13465.8|13462.8|13465.1|13462.1|13468.6|13463.9|13465|13460.8|177
1636427100000|2021-11-09 03:05:00|13465.2|13462.2|13463|13460|13466.9|13462.5|13462.9|13458.3|91
1636427400000|2021-11-09 03:10:00|13463.1|13460.1|13467.3|13464.3|13469.3|13464.4|13461.1|13457.3|268
1636427700000|2021-11-09 03:15:00|13467.4|13464.4|13466.1|13463.1|13469.1|13464.4|13465.8|13461.2|168
1636428000000|2021-11-09 03:20:00|13466|13463|13465.9|13462.9|13467.4|13463.4|13464.5|13460.2|161
1636428300000|2021-11-09 03:25:00|13466|13463|13466.1|13463.1|13467.6|13463.3|13465.4|13461.1|116
1636428600000|2021-11-09 03:30:00|13466.2|13463.2|13467.3|13464.3|13467.3|13464.3|13466|13463|76
1636428900000|2021-11-09 03:35:00|13467.2|13464.2|13473.3|13470.3|13475.3|13470.8|13467.2|13463.5|224
1636429200000|2021-11-09 03:40:00|13473.4|13470.4|13471.5|13468.5|13475|13470.5|13471.2|13466.7|190
1636429500000|2021-11-09 03:45:00|13471.6|13468.6|13472.3|13469.3|13473.6|13469.4|13471.3|13467|101
1636429800000|2021-11-09 03:50:00|13472.2|13469.2|13472|13469|13473.6|13469.3|13471.1|13467.3|137
1636430100000|2021-11-09 03:55:00|13471.9|13468.9|13472|13469|13474.8|13471.1|13471.4|13467.9|168
1636430400000|2021-11-09 04:00:00|13472.1|13469.1|13466.9|13463.9|13473|13469.4|13466.4|13462.2|190
1636430700000|2021-11-09 04:05:00|13467|13464|13469|13463|13469.6|13465.2|13466.2|13461.7|195
1636431000000|2021-11-09 04:10:00|13469.1|13463.1|13467.8|13464.8|13469.1|13465.2|13466.9|13462.6|123
1636431300000|2021-11-09 04:15:00|13467.9|13464.9|13467.5|13461.5|13467.9|13464.9|13464.7|13461.5|140
1636431600000|2021-11-09 04:20:00|13465.9|13462.9|13465|13462|13467.7|13463.7|13464.7|13461.6|110
1636431900000|2021-11-09 04:25:00|13464.9|13461.9|13466.1|13463.1|13467.2|13463.1|13464.6|13461.1|104
1636432200000|2021-11-09 04:30:00|13465.9|13462.9|13468.5|13462.5|13468.7|13465.2|13465.8|13462.1|132
1636432500000|2021-11-09 04:35:00|13468.6|13462.6|13465.4|13462.4|13468.6|13464.1|13464.9|13460.5|188
1636432800000|2021-11-09 04:40:00|13465.3|13462.3|13463.2|13460.2|13466.5|13462.3|13463.2|13458.9|132
1636433100000|2021-11-09 04:45:00|13463.1|13460.1|13464.2|13461.2|13464.7|13461.7|13462.2|13459.2|97
1636433400000|2021-11-09 04:50:00|13464.1|13461.1|13463.5|13460.5|13465.7|13461.4|13463.4|13459.4|87
1636433700000|2021-11-09 04:55:00|13463.4|13460.4|13466.3|13463.3|13467|13464|13463.4|13460.4|126
1636434000000|2021-11-09 05:00:00|13466.2|13463.2|13465.3|13462.3|13466.6|13463.6|13465.3|13462.3|106
1636434300000|2021-11-09 05:05:00|13465.4|13462.4|13462.8|13459.8|13465.4|13462.4|13462.8|13459.8|119
1636434600000|2021-11-09 05:10:00|13462.9|13459.9|13461.6|13458.6|13463.5|13459.9|13461|13457.2|151
1636434900000|2021-11-09 05:15:00|13461.5|13458.5|13460.7|13457.7|13462.8|13459.1|13460.6|13456.5|134
1636435200000|2021-11-09 05:20:00|13460.6|13457.6|13459.7|13456.7|13461.2|13457.9|13459.4|13455.2|126
1636435500000|2021-11-09 05:25:00|13459.6|13456.6|13461.1|13458.1|13461.1|13458.1|13459|13456|66
1636435800000|2021-11-09 05:30:00|13461.2|13458.2|13460.9|13457.9|13463|13459.1|13460.7|13456.9|120
1636436100000|2021-11-09 05:35:00|13461|13458|13460.6|13457.6|13462.2|13458.2|13460.5|13456.1|79
1636436400000|2021-11-09 05:40:00|13460.7|13457.7|13459.7|13456.7|13461|13458|13459.6|13456.6|113
1636436700000|2021-11-09 05:45:00|13459.6|13456.6|13456.4|13453.4|13459.7|13456.7|13456|13451.9|156
1636437000000|2021-11-09 05:50:00|13456.5|13453.5|13457.8|13454.8|13459.3|13455|13456|13452.2|177
1636437300000|2021-11-09 05:55:00|13457.9|13454.9|13459.4|13456.4|13461|13456.6|13457.8|13454.8|112
1636437600000|2021-11-09 06:00:00|13459.5|13456.5|13459.2|13456.2|13460.3|13457.3|13458.8|13455.8|138
1636437900000|2021-11-09 06:05:00|13459.3|13456.3|13459.1|13456.1|13461|13456.5|13458.8|13455|86
1636438200000|2021-11-09 06:10:00|13459.2|13456.2|13458.9|13455.9|13460.7|13457|13458.7|13454.4|106
1636438500000|2021-11-09 06:15:00|13458.8|13455.8|13458.2|13455.2|13459.6|13455.8|13457.3|13453.1|144
1636438800000|2021-11-09 06:20:00|13458.1|13455.1|13459.7|13456.7|13461.2|13456.8|13457.9|13454.7|96
1636439100000|2021-11-09 06:25:00|13459.8|13456.8|13458|13455|13459.9|13456.9|13456.4|13453.4|131
1636439400000|2021-11-09 06:30:00|13458.1|13455.1|13458.7|13455.7|13459.7|13456.7|13457.5|13453.4|111
1636439700000|2021-11-09 06:35:00|13458.6|13455.6|13462.1|13459.1|13464.3|13459.5|13458.5|13454.8|151
1636440000000|2021-11-09 06:40:00|13462|13459|13460.5|13457.5|13462.5|13459.5|13460.1|13456.3|125
1636440300000|2021-11-09 06:45:00|13460.6|13457.6|13461.2|13458.2|13461.3|13458.3|13460.4|13457.4|78
1636440600000|2021-11-09 06:50:00|13461.1|13458.1|13460.8|13457.8|13462.7|13459|13460.8|13456.7|107
1636440900000|2021-11-09 06:55:00|13460.9|13457.9|13462.3|13456.3|13462.6|13458.3|13460.7|13456.3|90
1636441200000|2021-11-09 07:00:00|13460.9|13457.9|13462|13459|13462.3|13459.3|13459.2|13454.7|166
1636441500000|2021-11-09 07:05:00|13461.9|13458.9|13460.4|13457.4|13464|13461|13460.4|13456.4|209
1636441800000|2021-11-09 07:10:00|13460.2|13457.2|13459|13456|13460.2|13457.2|13457.7|13453.5|157
1636442100000|2021-11-09 07:15:00|13459.1|13456.1|13460.1|13457.1|13462.1|13457.7|13458.6|13454.6|201
1636442400000|2021-11-09 07:20:00|13460.2|13457.2|13460.5|13457.5|13461.8|13458.3|13460|13455.7|197
1636442700000|2021-11-09 07:25:00|13460.4|13457.4|13461.9|13458.9|13462.6|13459.2|13460.2|13456.6|231
1636443000000|2021-11-09 07:30:00|13462.1|13459.1|13463.2|13460.2|13463.3|13460.3|13461.9|13458.9|103
1636443300000|2021-11-09 07:35:00|13463.3|13460.3|13465.1|13462.1|13467.7|13463.2|13463.2|13459.5|178
1636443600000|2021-11-09 07:40:00|13465.4|13462.4|13466.3|13460.3|13467.6|13463|13463.4|13459.1|286
1636443900000|2021-11-09 07:45:00|13466.2|13460.2|13467.4|13461.4|13467.6|13463.3|13464.4|13460.1|196
1636444200000|2021-11-09 07:50:00|13467.5|13461.5|13466.9|13463.9|13468.5|13464.2|13465.2|13460.7|183
1636444500000|2021-11-09 07:55:00|13467|13464|13465|13462|13468.2|13464|13464.8|13460.4|187
1636444800000|2021-11-09 08:00:00|13464.8|13461.8|13466.2|13463.2|13468.6|13464.3|13463.8|13459.3|387
1636445100000|2021-11-09 08:05:00|13466.1|13463.1|13466.5|13463.5|13468.2|13464.6|13465.3|13462|315
1636445400000|2021-11-09 08:10:00|13466.4|13463.4|13464.4|13461.4|13467|13463.5|13462.7|13459.7|259
1636445700000|2021-11-09 08:15:00|13464.3|13461.3|13464.9|13461.9|13466.1|13463.1|13463.7|13460.7|206
1636446000000|2021-11-09 08:20:00|13465.1|13462.1|13466.1|13463.1|13467.1|13464.1|13464.4|13461.4|269
1636446300000|2021-11-09 08:25:00|13466.2|13463.2|13471.2|13468.2|13473.2|13469.6|13466.1|13463.1|279
1636446600000|2021-11-09 08:30:00|13471.1|13468.1|13463.3|13457.3|13471.1|13468.1|13462.2|13457.3|286
1636446900000|2021-11-09 08:35:00|13461.8|13458.8|13464.7|13461.7|13466.2|13461.9|13460.3|13456.6|338
1636447200000|2021-11-09 08:40:00|13464.6|13461.6|13464.9|13461.9|13466.5|13462.2|13463.5|13459.3|202
1636447500000|2021-11-09 08:45:00|13464.8|13461.8|13461.5|13458.5|13465.8|13462.1|13460.9|13457.9|187
1636447800000|2021-11-09 08:50:00|13461.4|13458.4|13460.8|13457.8|13462.7|13458.6|13460.4|13456.7|205
1636448100000|2021-11-09 08:55:00|13460.9|13457.9|13461.6|13458.6|13461.6|13458.6|13459.8|13456.8|241
1636448400000|2021-11-09 09:00:00|13461.9|13458.9|13463.2|13460.2|13464.3|13460.3|13461.4|13457.3|252
1636448700000|2021-11-09 09:05:00|13463.3|13460.3|13463.8|13460.8|13465.6|13461.3|13462.5|13458|213
1636449000000|2021-11-09 09:10:00|13465.3|13459.3|13460.4|13457.4|13465.3|13460.6|13460.1|13455.8|261
1636449300000|2021-11-09 09:15:00|13460.2|13457.2|13456.3|13453.3|13462.1|13457.8|13455.9|13452.2|213
1636449600000|2021-11-09 09:20:00|13456.4|13453.4|13456.1|13453.1|13460|13455.4|13456.1|13452.6|220
1636449900000|2021-11-09 09:25:00|13456.2|13453.2|13456.3|13453.3|13459.1|13455|13456.2|13452.7|255
1636450200000|2021-11-09 09:30:00|13456.2|13453.2|13456.3|13453.3|13457.1|13454.1|13455.8|13452.8|118
1636450500000|2021-11-09 09:35:00|13456.2|13453.2|13455.6|13452.6|13458.2|13454.1|13455.5|13452.2|145
1636450800000|2021-11-09 09:40:00|13455.7|13452.7|13455.6|13452.6|13458.4|13454|13454.8|13451.5|257
1636451100000|2021-11-09 09:45:00|13457|13451|13458|13455|13458.4|13455.3|13455.7|13451|137
1636451400000|2021-11-09 09:50:00|13457.8|13454.8|13457.9|13454.9|13459.4|13455.3|13457|13453.2|146
1636451700000|2021-11-09 09:55:00|13457.8|13454.8|13460.4|13454.4|13460.7|13456.1|13457.2|13452.5|175
1636452000000|2021-11-09 10:00:00|13460.3|13454.3|13458.7|13455.7|13461.6|13457.3|13458.5|13454.2|230
1636452300000|2021-11-09 10:05:00|13458.9|13455.9|13459.7|13456.7|13461.5|13457.2|13458.6|13455.4|175
1636452600000|2021-11-09 10:10:00|13459.8|13456.8|13459.5|13456.5|13460.4|13457.4|13459.1|13456.1|135
1636452900000|2021-11-09 10:15:00|13459.4|13456.4|13459.7|13456.7|13461.3|13457.6|13459.1|13455.3|207
1636453200000|2021-11-09 10:20:00|13459.6|13456.6|13458.5|13455.5|13460|13456.7|13458|13453.5|174
1636453500000|2021-11-09 10:25:00|13458.4|13455.4|13461.8|13458.8|13462.8|13459.8|13458.4|13455.3|203
1636453800000|2021-11-09 10:30:00|13463.6|13457.6|13463.2|13460.2|13463.7|13460.2|13461|13457.2|212
1636454100000|2021-11-09 10:35:00|13463.1|13460.1|13463.8|13460.8|13465.4|13461.7|13462.5|13459.4|156
1636454400000|2021-11-09 10:40:00|13463.7|13460.7|13463.4|13460.4|13464.3|13461.3|13463.2|13460.2|130
1636454700000|2021-11-09 10:45:00|13463.5|13460.5|13463.7|13460.7|13465.5|13461.4|13463.3|13459.2|159
1636455000000|2021-11-09 10:50:00|13463.6|13460.6|13465.4|13462.4|13465.5|13462.5|13463.6|13460.6|122
1636455300000|2021-11-09 10:55:00|13465.5|13462.5|13465.3|13462.3|13465.6|13462.6|13464.8|13461.8|137
1636455600000|2021-11-09 11:00:00|13465.4|13462.4|13464.1|13461.1|13465.4|13462.4|13463.4|13460.4|153
1636455900000|2021-11-09 11:05:00|13464|13461|13463.2|13460.2|13464.7|13461.7|13462.7|13459.7|125
1636456200000|2021-11-09 11:10:00|13463.3|13460.3|13467.3|13464.3|13468.7|13464.3|13463.2|13460.2|129
1636456500000|2021-11-09 11:15:00|13467.2|13464.2|13466.9|13463.9|13468|13464.3|13466.3|13461.8|143
1636456800000|2021-11-09 11:20:00|13467|13464|13467|13464|13468.5|13464.4|13466.7|13462.4|99
1636457100000|2021-11-09 11:25:00|13467.1|13464.1|13469.5|13466.5|13470.6|13466.6|13466.9|13463.5|109
1636457400000|2021-11-09 11:30:00|13469.4|13466.4|13469.8|13466.8|13470|13467|13469.4|13466.4|119
1636457700000|2021-11-09 11:35:00|13469.9|13466.9|13469.8|13466.8|13470.1|13467.1|13469.4|13466.4|111
1636458000000|2021-11-09 11:40:00|13469.5|13466.5|13467.4|13464.4|13470.2|13466.5|13466.3|13461.7|218
1636458300000|2021-11-09 11:45:00|13467.3|13464.3|13469.7|13466.7|13471.3|13466.8|13466.6|13462.2|277
1636458600000|2021-11-09 11:50:00|13469.6|13466.6|13468.4|13465.4|13471.5|13467.1|13468.1|13464.2|181
1636458900000|2021-11-09 11:55:00|13468.5|13465.5|13476|13470|13476.4|13471.7|13468.4|13465.4|219
1636459200000|2021-11-09 12:00:00|13475.9|13469.9|13475.1|13472.1|13477|13472.8|13473.3|13468.6|216
1636459500000|2021-11-09 12:05:00|13475.2|13472.2|13475.3|13472.3|13477.5|13473|13473.9|13469.4|119
1636459800000|2021-11-09 12:10:00|13475.4|13472.4|13478|13475|13478.4|13475.4|13475.4|13471.5|200
1636460100000|2021-11-09 12:15:00|13477.9|13474.9|13476.4|13470.4|13479.3|13475|13475.4|13469.5|281
1636460400000|2021-11-09 12:20:00|13476.6|13470.6|13471.5|13468.5|13476.8|13470.8|13471.5|13467.4|178
1636460700000|2021-11-09 12:25:00|13471.6|13468.6|13470.8|13467.8|13473.7|13469|13470.3|13465.7|223
1636461000000|2021-11-09 12:30:00|13470.9|13467.9|13474.3|13471.3|13475.6|13471.6|13470.2|13465.9|249
1636461300000|2021-11-09 12:35:00|13474.2|13471.2|13472.1|13469.1|13475.8|13471.5|13472.1|13467.6|151
1636461600000|2021-11-09 12:40:00|13472|13469|13473.7|13470.7|13474.5|13470.7|13471.3|13467.9|139
1636461900000|2021-11-09 12:45:00|13473.8|13470.8|13475.9|13469.9|13476.1|13471.7|13472.8|13468.9|178
1636462200000|2021-11-09 12:50:00|13475.8|13469.8|13474|13471|13476.1|13471.5|13473.5|13469.2|152
1636462500000|2021-11-09 12:55:00|13473.9|13470.9|13474.7|13471.7|13476.3|13471.7|13473.6|13469.3|135
1636462800000|2021-11-09 13:00:00|13474.6|13471.6|13478.2|13475.2|13480|13475.5|13474.6|13470.6|277
1636463100000|2021-11-09 13:05:00|13478.1|13475.1|13480.2|13474.2|13480.8|13476.2|13476.2|13471.7|249
1636463400000|2021-11-09 13:10:00|13480.3|13474.3|13477.8|13471.8|13480.6|13476.4|13477.1|13471.5|193
1636463700000|2021-11-09 13:15:00|13477.9|13471.9|13481.5|13478.5|13482.4|13478.5|13476.8|13471.5|196
1636464000000|2021-11-09 13:20:00|13483.1|13477.1|13483|13477|13484.9|13480.5|13481.2|13476.8|174
1636464300000|2021-11-09 13:25:00|13483.2|13477.2|13481.2|13475.2|13483.5|13478.9|13479.5|13474.5|249
1636464600000|2021-11-09 13:30:00|13481.3|13475.3|13477.2|13471.2|13482.2|13476.2|13475.1|13469.4|373
1636464900000|2021-11-09 13:35:00|13477.3|13471.3|13478.1|13472.1|13478.9|13473.4|13476.4|13470.5|293
1636465200000|2021-11-09 13:40:00|13478|13472|13472.3|13466.3|13479.2|13474.6|13471.7|13466.1|338
1636465500000|2021-11-09 13:45:00|13472.2|13466.2|13470.1|13464.1|13473.6|13469.3|13468.2|13463.8|344
1636465800000|2021-11-09 13:50:00|13470.2|13464.2|13471.7|13465.7|13474|13469.1|13469.3|13464.1|262
1636466100000|2021-11-09 13:55:00|13471.8|13465.8|13469.3|13463.3|13473.8|13469.4|13467.5|13462.8|278
1636466400000|2021-11-09 14:00:00|13469.6|13463.6|13468.3|13462.3|13469.9|13465.3|13466.9|13462.2|218
1636466700000|2021-11-09 14:05:00|13467.5|13461.5|13469.5|13466.5|13471.9|13466.8|13465.6|13461|349
1636467000000|2021-11-09 14:10:00|13469.4|13466.4|13473.7|13467.7|13473.7|13469.2|13469.4|13464.9|384
1636467300000|2021-11-09 14:15:00|13473.6|13467.6|13472|13466|13474.4|13469.1|13470.9|13464.9|263
1636467600000|2021-11-09 14:20:00|13472.1|13466.1|13469.8|13463.8|13472.7|13468|13467.4|13462.6|325
1636467900000|2021-11-09 14:25:00|13469.9|13463.9|13471.2|13465.2|13472.2|13467.6|13468|13463.2|362
1636468200000|2021-11-09 14:30:00|13469.6|13466.6|13469.4|13466.4|13471.7|13467.2|13467.7|13463.1|257
1636468500000|2021-11-09 14:35:00|13469.3|13466.3|13466.1|13463.1|13471.2|13466.6|13464.8|13460.2|251
1636468800000|2021-11-09 14:40:00|13466|13463|13465.4|13462.4|13468.8|13464.8|13464.7|13460.5|198
1636469100000|2021-11-09 14:45:00|13465.3|13462.3|13465.9|13462.9|13467.5|13463|13463.2|13458.4|337
1636469400000|2021-11-09 14:50:00|13466|13463|13471.9|13465.9|13472.7|13468.3|13466|13461.6|368
1636469700000|2021-11-09 14:55:00|13472|13466|13473.1|13470.1|13475.4|13470.7|13470.3|13465.6|356
1636470000000|2021-11-09 15:00:00|13473.2|13470.2|13480.7|13474.7|13480.7|13476.5|13471.6|13467|439
1636470300000|2021-11-09 15:05:00|13480.6|13474.6|13485.1|13479.1|13486.6|13482.3|13478.4|13473.3|446
1636470600000|2021-11-09 15:10:00|13485.2|13479.2|13481.1|13478.1|13485.5|13480.9|13480.8|13477|300
1636470900000|2021-11-09 15:15:00|13481|13478|13483.5|13480.5|13485.4|13480.5|13477.8|13473|434
1636471200000|2021-11-09 15:20:00|13483.4|13480.4|13479.7|13476.7|13484.9|13480.5|13479.7|13475.7|363
1636471500000|2021-11-09 15:25:00|13479.8|13476.8|13480.1|13477.1|13481.9|13478|13478.2|13473.6|292
1636471800000|2021-11-09 15:30:00|13480.2|13477.2|13478.8|13475.8|13481.9|13477.4|13478.5|13473.8|359
1636472100000|2021-11-09 15:35:00|13478.9|13475.9|13480.9|13477.9|13481.7|13477.9|13478.1|13473.6|272
1636472400000|2021-11-09 15:40:00|13480.8|13477.8|13480.3|13477.3|13482|13478|13478.9|13475.5|258
1636472700000|2021-11-09 15:45:00|13480.5|13477.5|13478.4|13475.4|13482.5|13478.4|13478.1|13474.9|235
1636473000000|2021-11-09 15:50:00|13478.3|13475.3|13476.3|13473.3|13479.6|13475.3|13474.3|13469.9|341
1636473300000|2021-11-09 15:55:00|13476.2|13473.2|13476|13473|13479.5|13475.1|13475.3|13471.3|324
1636473600000|2021-11-09 16:00:00|13476.1|13473.1|13481|13478|13482.6|13478.5|13475.6|13471.2|282
1636473900000|2021-11-09 16:05:00|13480.9|13477.9|13483.1|13480.1|13486.4|13480.9|13480.9|13476.7|272
1636474200000|2021-11-09 16:10:00|13483.2|13480.2|13487.2|13481.2|13488.4|13483.2|13482.5|13477.9|236
1636474500000|2021-11-09 16:15:00|13487.1|13481.1|13485|13479|13487.6|13483|13482.9|13478.4|287
1636474800000|2021-11-09 16:20:00|13484.9|13478.9|13483.4|13480.4|13486.9|13482.9|13482.3|13478.1|264
1636475100000|2021-11-09 16:25:00|13483.5|13480.5|13484.3|13481.3|13486.6|13482|13482.6|13478|227
1636475400000|2021-11-09 16:30:00|13484.2|13481.2|13482.6|13479.6|13485.8|13481.3|13481.3|13477.7|208
1636475700000|2021-11-09 16:35:00|13482.5|13479.5|13483.1|13480.1|13484.6|13480.3|13481.7|13477.7|174
1636476000000|2021-11-09 16:40:00|13483.2|13480.2|13478.7|13475.7|13483.3|13480.3|13478.7|13474.2|169
1636476300000|2021-11-09 16:45:00|13478.9|13475.9|13479.3|13476.3|13480.9|13476.5|13478.4|13474.2|148
1636476600000|2021-11-09 16:50:00|13479.4|13476.4|13479.6|13476.6|13481.3|13477|13479.1|13474.5|164
1636476900000|2021-11-09 16:55:00|13479.7|13476.7|13479.2|13476.2|13481.5|13476.9|13479.1|13474.4|172
1636477200000|2021-11-09 17:00:00|13479.1|13476.1|13478.9|13475.9|13481.2|13476.8|13478.9|13474.3|208
1636477500000|2021-11-09 17:05:00|13479.1|13476.1|13480.6|13474.6|13481.9|13476.9|13478.9|13474.4|185
1636477800000|2021-11-09 17:10:00|13480.5|13474.5|13478.9|13472.9|13480.6|13474.6|13476.2|13471|270
1636478100000|2021-11-09 17:15:00|13479|13473|13478.9|13472.9|13479.2|13474.4|13477.1|13472|215
1636478400000|2021-11-09 17:20:00|13479|13473|13476.1|13470.1|13479.3|13474.5|13475.2|13470.1|256
1636478700000|2021-11-09 17:25:00|13476.2|13470.2|13477.5|13471.5|13478.3|13473.6|13475.7|13470.1|218
1636479000000|2021-11-09 17:30:00|13477.4|13471.4|13478.6|13472.6|13479|13474.5|13475.8|13471.3|177
1636479300000|2021-11-09 17:35:00|13477.4|13474.4|13476|13473|13478.6|13474.4|13475.4|13471|137
1636479600000|2021-11-09 17:40:00|13475.9|13472.9|13477.6|13471.6|13478.7|13473.7|13475.8|13471.2|244
1636479900000|2021-11-09 17:45:00|13477.7|13471.7|13476.7|13470.7|13478.1|13473.3|13475.9|13470.6|186
1636480200000|2021-11-09 17:50:00|13476.9|13470.9|13476.2|13470.2|13476.9|13471.4|13473.7|13468.3|259
1636480500000|2021-11-09 17:55:00|13476.3|13470.3|13475.4|13469.4|13477.1|13472.6|13474.4|13468.5|250
1636480800000|2021-11-09 18:00:00|13475.3|13469.3|13476.1|13470.1|13477.7|13472.9|13474.1|13468.1|269
1636481100000|2021-11-09 18:05:00|13476.2|13470.2|13474.5|13471.5|13477|13472.3|13474.3|13469.6|216
1636481400000|2021-11-09 18:10:00|13474.6|13471.6|13476.8|13470.8|13476.9|13472.3|13474.1|13469.4|201
1636481700000|2021-11-09 18:15:00|13476.6|13470.6|13474|13468|13477.1|13472.5|13472.6|13467.7|228
1636482000000|2021-11-09 18:20:00|13473.9|13467.9|13474.1|13468.1|13474.5|13469.9|13472.5|13467.7|132
1636482300000|2021-11-09 18:25:00|13474|13468|13475.6|13469.6|13476.1|13471.3|13472.6|13468|167
1636482600000|2021-11-09 18:30:00|13475.4|13469.4|13475.4|13469.4|13475.7|13471.3|13473.6|13469|152
1636482900000|2021-11-09 18:35:00|13475.3|13469.3|13474.3|13471.3|13475.9|13471.4|13473.6|13469|172
1636483200000|2021-11-09 18:40:00|13474.2|13471.2|13477.4|13471.4|13477.4|13473|13474.1|13469.9|227
1636483500000|2021-11-09 18:45:00|13477.3|13471.3|13475.9|13469.9|13477.3|13473|13474.1|13469|143
1636483800000|2021-11-09 18:50:00|13475.8|13469.8|13475.7|13469.7|13476.1|13471.3|13474|13469.5|96
1636484100000|2021-11-09 18:55:00|13475.6|13469.6|13475|13469|13476.6|13472|13473.9|13469|151
1636484400000|2021-11-09 19:00:00|13475.1|13469.1|13474.2|13468.2|13475.2|13470.6|13472.4|13468|159
1636484700000|2021-11-09 19:05:00|13474.3|13468.3|13474.3|13468.3|13474.3|13469.2|13472.1|13467.3|144
1636485000000|2021-11-09 19:10:00|13474.2|13468.2|13473.2|13467.2|13474.9|13470.3|13471.7|13467.2|120
1636485300000|2021-11-09 19:15:00|13473.1|13467.1|13473.5|13467.5|13473.8|13469.1|13471.4|13466.8|110
1636485600000|2021-11-09 19:20:00|13473.6|13467.6|13471.8|13468.8|13473.6|13469.1|13471.4|13466.9|115
1636485900000|2021-11-09 19:25:00|13471.7|13468.7|13472.1|13466.1|13473.3|13468.8|13470.5|13466|103
1636486200000|2021-11-09 19:30:00|13472.2|13466.2|13471.7|13465.7|13472.4|13467.8|13470.7|13465.7|80
1636486500000|2021-11-09 19:35:00|13471.8|13465.8|13471.2|13465.2|13472.2|13467.6|13469.6|13465.1|99
1636486800000|2021-11-09 19:40:00|13471.1|13465.1|13470.9|13464.9|13471.4|13466.8|13469.2|13464.5|101
1636487100000|2021-11-09 19:45:00|13470.8|13464.8|13472.1|13466.1|13472.3|13466.9|13469.6|13464.8|102
1636487400000|2021-11-09 19:50:00|13472|13466|13472|13466|13472.3|13467.7|13470.2|13465.7|109
1636487700000|2021-11-09 19:55:00|13472.1|13466.1|13471.3|13465.3|13472.5|13466.5|13471.2|13465.2|129
1636488000000|2021-11-09 20:00:00|13471.4|13465.4|13469.6|13463.6|13471.4|13466|13466.9|13462.3|164
1636488300000|2021-11-09 20:05:00|13469.7|13463.7|13469.2|13463.2|13470.5|13465.8|13468.4|13463.2|135
1636488600000|2021-11-09 20:10:00|13469.3|13463.3|13470.6|13464.6|13470.8|13465.8|13467.8|13463.2|143
1636488900000|2021-11-09 20:15:00|13470.5|13464.5|13470.5|13464.5|13470.9|13464.9|13470.1|13464.1|200
1636489200000|2021-11-09 20:20:00|13470.6|13464.6|13470.5|13464.5|13472.1|13466.1|13468.3|13463.6|224
1636489500000|2021-11-09 20:25:00|13470.6|13464.6|13471.6|13465.6|13471.9|13465.9|13470.2|13464.2|236
1636489800000|2021-11-09 20:30:00|13471.5|13465.5|13471.6|13465.6|13472.4|13467.6|13470|13465.2|183
1636490100000|2021-11-09 20:35:00|13471.7|13465.7|13471.7|13465.7|13472.2|13467.5|13470.1|13465.4|153
1636490400000|2021-11-09 20:40:00|13471.6|13465.6|13471.4|13465.4|13471.7|13467.2|13469.8|13464.8|130
1636490700000|2021-11-09 20:45:00|13471.5|13465.5|13471.7|13465.7|13471.8|13467|13469.6|13465.2|116
1636491000000|2021-11-09 20:50:00|13471.6|13465.6|13471.2|13465.2|13472.4|13467.6|13469.8|13465|132
1636491300000|2021-11-09 20:55:00|13471.1|13465.1|13470.1|13464.1|13471.2|13466.5|13467.5|13462.8|209
1636491600000|2021-11-09 21:00:00|13470.2|13464.2|13470.7|13464.7|13477.6|13471.6|13470.1|13464.1|326
1636491900000|2021-11-09 21:05:00|13470.6|13464.6|13470.3|13464.3|13471|13465|13469.4|13463.4|167
1636492200000|2021-11-09 21:10:00|13470.2|13464.2|13471.3|13465.3|13471.5|13465.5|13470.1|13464.1|142
1636492500000|2021-11-09 21:15:00|13471.4|13465.4|13471|13465|13471.4|13465.4|13470.9|13464.9|51
1636492800000|2021-11-09 21:20:00|13470.9|13464.9|13471.1|13465.1|13471.4|13465.4|13470.9|13464.9|67
1636493100000|2021-11-09 21:25:00|13471|13465|13471|13465|13471.4|13465.4|13470.9|13464.9|66
1636493400000|2021-11-09 21:30:00|13471.1|13465.1|13471|13465|13471.2|13465.2|13470.9|13464.9|42
1636493700000|2021-11-09 21:35:00|13471.1|13465.1|13471|13465|13471.3|13465.3|13470.4|13464.4|80
1636494000000|2021-11-09 21:40:00|13470.9|13464.9|13471|13465|13471.2|13465.2|13470.5|13464.5|142
1636494300000|2021-11-09 21:45:00|13471.1|13465.1|13472|13466|13475|13467.8|13471|13465|100
1636494600000|2021-11-09 21:50:00|13471.7|13465.7|13472|13466|13472.3|13466.3|13471.5|13465.5|73
1636494900000|2021-11-09 21:55:00|13471.9|13465.9|13481.5|13466.5|13481.5|13467.2|13471.6|13464.5|185
1636495200000|2021-11-09 22:00:00|13481.1|13466.1|13481.4|13466.4|13482.1|13467.1|13480.1|13465.1|90
1636495500000|2021-11-09 22:05:00|13480.6|13465.6|13482.5|13467.5|13482.6|13467.6|13479.7|13464.7|48
1636495800000|2021-11-09 22:10:00|13482.3|13467.3|13482.3|13467.3|13484.2|13469.2|13479.4|13464.4|175
1636496100000|2021-11-09 22:15:00|13482.5|13467.5|13482.4|13467.4|13484.2|13469.2|13480.7|13465.7|150
1636496400000|2021-11-09 22:20:00|13483.7|13468.7|13482.7|13467.7|13483.7|13468.7|13481.1|13466.1|185
1636496700000|2021-11-09 22:25:00|13482.5|13467.5|13482.6|13467.6|13484|13469|13482.1|13467.1|213
1636497000000|2021-11-09 22:30:00|13483.3|13468.3|13482.6|13467.6|13484.3|13469.3|13481.7|13466.7|191
1636497300000|2021-11-09 22:35:00|13482.7|13467.7|13482.8|13467.8|13484.1|13469.1|13482.2|13467.2|128
1636497600000|2021-11-09 22:40:00|13482.7|13467.7|13482.5|13467.5|13484|13469|13481.8|13466.8|97
1636497900000|2021-11-09 22:45:00|13482.2|13467.2|13482.3|13467.3|13483.3|13468.3|13482.1|13467.1|117
1636498200000|2021-11-09 22:50:00|13482.2|13467.2|13482.2|13467.2|13483.3|13468.3|13482.1|13467.1|85
1636498500000|2021-11-09 22:55:00|13482.5|13467.5|13483.1|13468.1|13483.6|13468.6|13480.3|13465.3|120
1636498800000|2021-11-09 23:00:00|13482.8|13467.8|13482.7|13467.7|13483.7|13468.7|13482|13467|122
1636499100000|2021-11-09 23:05:00|13482.6|13467.6|13482.6|13467.6|13483.7|13468.7|13482.1|13467.1|120
1636499400000|2021-11-09 23:10:00|13482.4|13467.4|13482.4|13467.4|13483.8|13468.8|13482.1|13467.1|122
1636499700000|2021-11-09 23:15:00|13482.9|13467.9|13477.7|13471.7|13483.6|13474.5|13475.9|13467.9|490
1636500000000|2021-11-09 23:20:00|13477.6|13471.6|13477.4|13471.4|13477.7|13471.7|13476.3|13470.3|156
1636500300000|2021-11-09 23:25:00|13478|13472|13477.8|13471.8|13479.1|13473.1|13476.9|13470.9|178
1636500600000|2021-11-09 23:30:00|13477.7|13471.7|13477.7|13471.7|13478.3|13472.3|13476.7|13470.7|147
1636500900000|2021-11-09 23:35:00|13477.8|13471.8|13477.9|13471.9|13478.9|13472.9|13477.6|13471.6|185
1636501200000|2021-11-09 23:40:00|13477.8|13471.8|13477.9|13471.9|13478.5|13472.5|13477.7|13471.7|181
1636501500000|2021-11-09 23:45:00|13477.8|13471.8|13478|13472|13478.3|13472.3|13477.7|13471.7|127
1636501800000|2021-11-09 23:50:00|13477.9|13471.9|13477.6|13471.6|13478.1|13472.1|13477.5|13471.5|132
1636502100000|2021-11-09 23:55:00|13477.7|13471.7|13477.6|13471.6|13478.4|13472.4|13477.1|13471.1|96
1636502400000|2021-11-10 00:00:00|13477.8|13471.8|13474.2|13471.2|13477.8|13471.9|13474|13469.6|153
1636502700000|2021-11-10 00:05:00|13474.1|13471.1|13475.5|13472.5|13477.4|13472.7|13473.7|13469.2|120
1636503000000|2021-11-10 00:10:00|13477|13471|13475.5|13469.5|13477.5|13472.8|13474.1|13469.2|115
1636503300000|2021-11-10 00:15:00|13475.3|13469.3|13473.5|13467.5|13475.5|13470.9|13472.2|13467.3|132
1636503600000|2021-11-10 00:20:00|13473.6|13467.6|13473.9|13467.9|13474.1|13469.6|13472|13467.4|101
1636503900000|2021-11-10 00:25:00|13472.3|13469.3|13472.5|13469.5|13474.3|13469.8|13472.1|13467.6|111
1636504200000|2021-11-10 00:30:00|13472.6|13469.6|13472.7|13469.7|13474.2|13469.9|13472.4|13468|84
1636504500000|2021-11-10 00:35:00|13472.8|13469.8|13473.8|13470.8|13475.5|13470.8|13472.6|13468.1|103
1636504800000|2021-11-10 00:40:00|13473.9|13470.9|13474.2|13471.2|13475.6|13471.2|13473.6|13469.2|80
1636505100000|2021-11-10 00:45:00|13474.1|13471.1|13475.9|13472.9|13477.5|13473|13474|13470|140
1636505400000|2021-11-10 00:50:00|13475.8|13472.8|13474.3|13471.3|13477.8|13473.3|13474.2|13469.7|160
1636505700000|2021-11-10 00:55:00|13474.2|13471.2|13477.2|13471.2|13477.3|13472.6|13473.7|13469.2|126
1636506000000|2021-11-10 01:00:00|13477.1|13471.1|13473.9|13470.9|13477.2|13472.6|13472.8|13468.5|146
1636506300000|2021-11-10 01:05:00|13474|13471|13475.8|13472.8|13476.5|13473|13473.8|13470.4|87
1636506600000|2021-11-10 01:10:00|13475.7|13472.7|13475.3|13469.3|13477.3|13473.1|13474.8|13469.1|141
1636506900000|2021-11-10 01:15:00|13475.2|13469.2|13474.4|13471.4|13476.7|13472.4|13473.1|13468.7|221
1636507200000|2021-11-10 01:20:00|13474.3|13471.3|13473.7|13470.7|13474.7|13471.7|13473.5|13470.5|136
1636507500000|2021-11-10 01:25:00|13473.6|13470.6|13477.5|13471.5|13477.7|13473.1|13473.3|13469.2|142
1636507800000|2021-11-10 01:30:00|13477.4|13471.4|13476.9|13473.9|13480.1|13475.6|13475.8|13471.3|152
1636508100000|2021-11-10 01:35:00|13476.6|13473.6|13479.4|13476.4|13479.5|13476.5|13475.6|13472.4|144
1636508400000|2021-11-10 01:40:00|13479.5|13476.5|13480.7|13477.7|13481.5|13477.7|13478.2|13473.7|163
1636508700000|2021-11-10 01:45:00|13480.8|13477.8|13479.8|13476.8|13481.4|13478.4|13479.8|13476.8|136
1636509000000|2021-11-10 01:50:00|13479.6|13476.6|13480.9|13477.9|13482.7|13478.3|13478.8|13475.1|168
1636509300000|2021-11-10 01:55:00|13481|13478|13481.1|13478.1|13481.2|13478.2|13480.6|13477.6|105
1636509600000|2021-11-10 02:00:00|13480.7|13477.7|13480.2|13477.2|13481.2|13478.2|13479.8|13476.8|143
1636509900000|2021-11-10 02:05:00|13480.1|13477.1|13476.7|13473.7|13480.8|13477.8|13476.5|13472.1|234
1636510200000|2021-11-10 02:10:00|13476.6|13473.6|13477.7|13474.7|13479.1|13474.9|13476.5|13472.2|151
1636510500000|2021-11-10 02:15:00|13477.6|13474.6|13473|13470|13477.6|13474.6|13472.9|13468.5|176
1636510800000|2021-11-10 02:20:00|13473.1|13470.1|13473.7|13470.7|13474|13471|13473|13470|59
1636511100000|2021-11-10 02:25:00|13473.5|13470.5|13471.9|13468.9|13474.4|13470.8|13471.9|13468.1|141
1636511400000|2021-11-10 02:30:00|13472|13469|13473.5|13470.5|13474.5|13470.6|13471.8|13467.5|113
1636511700000|2021-11-10 02:35:00|13473.6|13470.6|13474.1|13471.1|13474.2|13471.2|13473.5|13470.5|102
1636512000000|2021-11-10 02:40:00|13474.2|13471.2|13476.5|13473.5|13478.4|13474.4|13474.1|13471.1|120
1636512300000|2021-11-10 02:45:00|13476.4|13473.4|13479.2|13473.2|13479.7|13475.6|13476.4|13472.2|177
1636512600000|2021-11-10 02:50:00|13479.1|13473.1|13479|13476|13481.1|13476.9|13478.5|13473.1|147
1636512900000|2021-11-10 02:55:00|13480.5|13474.5|13477.8|13474.8|13480.8|13476.8|13476.8|13472.4|170
1636513200000|2021-11-10 03:00:00|13477.9|13474.9|13478.3|13472.3|13479.4|13474.9|13476.6|13472.2|82
1636513500000|2021-11-10 03:05:00|13476.8|13473.8|13476.1|13473.1|13478.3|13473.8|13476.1|13471.8|68
1636513800000|2021-11-10 03:10:00|13476.2|13473.2|13475.9|13472.9|13477.4|13473.3|13474.9|13470.5|109
1636514100000|2021-11-10 03:15:00|13476|13473|13476.5|13473.5|13479.1|13474.5|13476|13471.6|96
1636514400000|2021-11-10 03:20:00|13476.6|13473.6|13477.6|13471.6|13477.7|13473.7|13475.8|13471.5|107
1636514700000|2021-11-10 03:25:00|13477.7|13471.7|13475.1|13472.1|13477.7|13473.4|13475.1|13471.7|85
1636515000000|2021-11-10 03:30:00|13475.2|13472.2|13474.7|13471.7|13475.4|13472.4|13474.7|13471.7|101
1636515300000|2021-11-10 03:35:00|13474.6|13471.6|13475.3|13472.3|13476.8|13472.4|13474.3|13470.4|73
1636515600000|2021-11-10 03:40:00|13475.2|13472.2|13477.4|13474.4|13477.7|13474.7|13475.1|13470.8|114
1636515900000|2021-11-10 03:45:00|13477.5|13474.5|13477.2|13474.2|13477.6|13474.6|13477.1|13474.1|79
1636516200000|2021-11-10 03:50:00|13477.1|13474.1|13476.6|13473.6|13478.9|13474.2|13476.4|13472.1|89
1636516500000|2021-11-10 03:55:00|13476.5|13473.5|13476.7|13473.7|13477.8|13473.8|13476|13471.5|97
1636516800000|2021-11-10 04:00:00|13476.6|13473.6|13476.2|13473.2|13476.7|13473.7|13476.1|13473.1|63
1636517100000|2021-11-10 04:05:00|13476.1|13473.1|13477.1|13474.1|13478.1|13474.2|13476.1|13471.7|100
1636517400000|2021-11-10 04:10:00|13477.2|13474.2|13477.8|13474.8|13478.3|13475.3|13477.1|13474.1|80
1636517700000|2021-11-10 04:15:00|13477.7|13474.7|13477.4|13471.4|13477.8|13474.8|13476.1|13471.4|100
1636518000000|2021-11-10 04:20:00|13477.5|13471.5|13476.2|13473.2|13477.5|13473.3|13475.8|13471.5|60
1636518300000|2021-11-10 04:25:00|13477.7|13471.7|13476.5|13473.5|13477.7|13473.7|13476|13471.6|90
1636518600000|2021-11-10 04:30:00|13476.4|13473.4|13477.9|13471.9|13478|13473.7|13474.7|13470.5|156
1636518900000|2021-11-10 04:35:00|13477.8|13471.8|13476|13473|13478.1|13473.7|13475.5|13471.3|103
1636519200000|2021-11-10 04:40:00|13476.1|13473.1|13474.8|13471.8|13476.5|13473.1|13474.2|13470.5|103
1636519500000|2021-11-10 04:45:00|13474.9|13471.9|13475|13472|13476.5|13472.1|13474.6|13470.2|71
1636519800000|2021-11-10 04:50:00|13475.1|13472.1|13474.1|13471.1|13475.2|13472.2|13473.8|13470.8|84
1636520100000|2021-11-10 04:55:00|13473.9|13470.9|13473.9|13470.9|13474.5|13471.5|13473|13470|94
1636520400000|2021-11-10 05:00:00|13474|13471|13475.4|13469.4|13475.7|13471|13473.3|13469.2|90
1636520700000|2021-11-10 05:05:00|13475.3|13469.3|13474.6|13471.6|13476.2|13471.7|13473.9|13469.3|120
1636521000000|2021-11-10 05:10:00|13474.7|13471.7|13477.1|13471.1|13477.4|13472.8|13474.6|13470.3|71
1636521300000|2021-11-10 05:15:00|13475.7|13472.7|13477.5|13474.5|13479.7|13475.3|13475.5|13471.1|98
1636521600000|2021-11-10 05:20:00|13477.4|13474.4|13478.8|13472.8|13479.6|13475.1|13477.4|13472.7|127
1636521900000|2021-11-10 05:25:00|13478.9|13472.9|13478.6|13472.6|13479.3|13474.7|13476.9|13472.4|67
1636522200000|2021-11-10 05:30:00|13478.5|13472.5|13479.6|13473.6|13479.7|13475.1|13476.9|13472.4|153
1636522500000|2021-11-10 05:35:00|13479.7|13473.7|13479.4|13476.4|13481.7|13477.3|13478.7|13473.6|147
1636522800000|2021-11-10 05:40:00|13479.3|13476.3|13478.2|13475.2|13480.7|13476.4|13478.1|13474.2|91
1636523100000|2021-11-10 05:45:00|13478.3|13475.3|13478.6|13475.6|13480.3|13475.6|13477.8|13473.5|65
1636523400000|2021-11-10 05:50:00|13478.5|13475.5|13480.8|13477.8|13482.3|13478.1|13478.3|13475.1|98
1636523700000|2021-11-10 05:55:00|13480.7|13477.7|13479.6|13476.6|13482.4|13477.9|13479.5|13476.3|102
1636524000000|2021-11-10 06:00:00|13479.5|13476.5|13476.6|13473.6|13481|13477.1|13476.6|13472.4|109
1636524300000|2021-11-10 06:05:00|13476.5|13473.5|13476.7|13470.7|13479.2|13474.9|13475.3|13470.7|193
1636524600000|2021-11-10 06:10:00|13476.6|13470.6|13475.9|13472.9|13476.7|13472.9|13474.6|13470.3|128
1636524900000|2021-11-10 06:15:00|13476|13473|13476|13473|13476.3|13473.3|13475.7|13472.7|80
1636525200000|2021-11-10 06:20:00|13475.9|13472.9|13476.5|13473.5|13476.5|13473.5|13475.8|13472.8|95
1636525500000|2021-11-10 06:25:00|13476.4|13473.4|13477.8|13471.8|13478.6|13474.2|13475.9|13471.8|92
1636525800000|2021-11-10 06:30:00|13476.4|13473.4|13475.2|13472.2|13477.8|13473.4|13473.8|13469.4|205
1636526100000|2021-11-10 06:35:00|13475.1|13472.1|13475.5|13472.5|13475.9|13472.9|13474.8|13471.8|112
1636526400000|2021-11-10 06:40:00|13475.6|13472.6|13475.1|13472.1|13476.9|13472.7|13474.8|13470.9|130
1636526700000|2021-11-10 06:45:00|13475|13472|13474.1|13471.1|13475.7|13472|13473.4|13468.7|149
1636527000000|2021-11-10 06:50:00|13474|13471|13473.2|13470.2|13475.6|13471.5|13472.9|13469.1|107
1636527300000|2021-11-10 06:55:00|13473.3|13470.3|13474.9|13471.9|13476|13472|13473.2|13469|82
1636527600000|2021-11-10 07:00:00|13474.8|13471.8|13477.8|13471.8|13478.2|13474.1|13474.7|13470.3|160
1636527900000|2021-11-10 07:05:00|13477.7|13471.7|13477.3|13474.3|13479|13475.1|13476.1|13471.6|189
1636528200000|2021-11-10 07:10:00|13477.5|13474.5|13478.5|13475.5|13480.5|13475.9|13477.2|13472.7|167
1636528500000|2021-11-10 07:15:00|13478.4|13475.4|13477.9|13474.9|13480.6|13477.1|13477.1|13472.7|202
1636528800000|2021-11-10 07:20:00|13478|13475|13478|13475|13479.6|13475.3|13475.8|13471.7|207
1636529100000|2021-11-10 07:25:00|13477.9|13474.9|13477.5|13474.5|13479.1|13475.4|13476.2|13472|212
1636529400000|2021-11-10 07:30:00|13477.4|13474.4|13479.9|13476.9|13482.3|13477.8|13477|13472.8|200
1636529700000|2021-11-10 07:35:00|13480.1|13477.1|13480.9|13477.9|13482.2|13478.1|13479.4|13475.7|169
1636530000000|2021-11-10 07:40:00|13481|13478|13484|13478|13484.4|13480|13480.8|13476.4|134
1636530300000|2021-11-10 07:45:00|13484.2|13478.2|13482.6|13476.6|13486.2|13482.1|13481|13476.6|300
1636530600000|2021-11-10 07:50:00|13481.1|13478.1|13481.2|13475.2|13482.2|13478.1|13478.9|13474.6|160
1636530900000|2021-11-10 07:55:00|13481.1|13475.1|13477|13474|13481.1|13476.3|13476.9|13473.9|151
1636531200000|2021-11-10 08:00:00|13477.2|13474.2|13480.2|13477.2|13482.5|13478.1|13475.2|13471.3|329
1636531500000|2021-11-10 08:05:00|13480.3|13477.3|13479.4|13473.4|13482.5|13477.9|13478.5|13473.1|255
1636531800000|2021-11-10 08:10:00|13479.5|13473.5|13479.2|13476.2|13480.3|13476.8|13478|13473.5|177
1636532100000|2021-11-10 08:15:00|13479.3|13476.3|13477.9|13474.9|13480.9|13477.8|13477.9|13473.5|272
1636532400000|2021-11-10 08:20:00|13478|13475|13478.1|13473.1|13479.9|13475.9|13475.2|13471.2|312
1636532700000|2021-11-10 08:25:00|13478|13473|13478.3|13475.3|13478.9|13475.4|13475.9|13472|249
1636533000000|2021-11-10 08:30:00|13478.2|13475.2|13475.9|13472.9|13478.4|13475.4|13474.9|13471.3|309
1636533300000|2021-11-10 08:35:00|13476|13473|13477.6|13474.6|13478.6|13474.7|13476|13472.2|212
1636533600000|2021-11-10 08:40:00|13477.4|13474.4|13480.1|13477.1|13481.2|13477.9|13476.9|13473|238
1636533900000|2021-11-10 08:45:00|13480.2|13477.2|13478|13475|13480.3|13477.3|13476.6|13473.6|183
1636534200000|2021-11-10 08:50:00|13478.1|13475.1|13478.2|13475.2|13479.9|13476.7|13477.4|13473.8|179
1636534500000|2021-11-10 08:55:00|13478.3|13475.3|13480.9|13477.9|13482|13478.2|13478.3|13475.3|186
1636534800000|2021-11-10 09:00:00|13480.8|13477.8|13480.9|13477.9|13481.1|13478.1|13479.8|13476.8|234
1636535100000|2021-11-10 09:05:00|13480.8|13477.8|13484.2|13481.2|13484.7|13481.7|13480.7|13477.7|240
1636535400000|2021-11-10 09:10:00|13484.1|13481.1|13486.3|13483.3|13487.5|13483.4|13483.4|13479.7|244
1636535700000|2021-11-10 09:15:00|13486.1|13483.1|13488.1|13483.1|13488.1|13484.3|13486.1|13482|181
1636536000000|2021-11-10 09:20:00|13488.2|13483.2|13489.1|13484.1|13490.9|13486.7|13486.9|13483.1|255
1636536300000|2021-11-10 09:25:00|13489.2|13484.2|13482.7|13479.7|13489.2|13485.4|13482.6|13477.9|211
1636536600000|2021-11-10 09:30:00|13482.8|13479.8|13482.3|13477.3|13483.7|13479.8|13479.8|13475.2|341
1636536900000|2021-11-10 09:35:00|13482|13477|13478.1|13475.1|13482|13478.1|13478|13473.9|273
1636537200000|2021-11-10 09:40:00|13478|13475|13479.5|13476.5|13480.6|13476.6|13477.8|13474.1|211
1636537500000|2021-11-10 09:45:00|13479.6|13476.6|13479.8|13476.8|13482|13478.4|13479|13475|203
1636537800000|2021-11-10 09:50:00|13479.9|13476.9|13476|13473|13480.7|13477.2|13475.3|13472.3|242
1636538100000|2021-11-10 09:55:00|13475.9|13472.9|13476.4|13473.4|13477.8|13474.1|13475.5|13472.3|254
1636538400000|2021-11-10 10:00:00|13476.3|13473.3|13477.2|13474.2|13477.4|13474.4|13475.9|13472.2|185
1636538700000|2021-11-10 10:05:00|13477.3|13474.3|13477.3|13474.3|13478.7|13474.8|13476.1|13472.6|172
1636539000000|2021-11-10 10:10:00|13477.2|13474.2|13478.1|13475.1|13481.4|13477.3|13477.2|13474.1|170
1636539300000|2021-11-10 10:15:00|13478.2|13475.2|13478.6|13475.6|13480.7|13476.6|13478|13474|205
1636539600000|2021-11-10 10:20:00|13479.7|13474.7|13478.1|13475.1|13480.3|13476.3|13477.9|13473.9|143
1636539900000|2021-11-10 10:25:00|13478.2|13475.2|13476.8|13473.8|13479.2|13475.2|13476.3|13472.4|108
1636540200000|2021-11-10 10:30:00|13476.7|13473.7|13477.9|13474.9|13479.5|13475|13476|13472.1|145
1636540500000|2021-11-10 10:35:00|13477.8|13474.8|13477.7|13474.7|13478.7|13475|13477.1|13473.1|93
1636540800000|2021-11-10 10:40:00|13477.8|13474.8|13478.9|13475.9|13480.1|13476.4|13477.4|13474.4|139
1636541100000|2021-11-10 10:45:00|13479|13476|13480|13477|13480.6|13477.1|13478.7|13475.6|144
1636541400000|2021-11-10 10:50:00|13479.9|13476.9|13481.1|13478.1|13481.3|13478.3|13479.9|13476.9|128
1636541700000|2021-11-10 10:55:00|13481.2|13478.2|13482.4|13477.4|13482.9|13479|13480|13476.2|173
1636542000000|2021-11-10 11:00:00|13482.6|13477.6|13483|13480|13484.8|13480.8|13481.6|13477.4|172
1636542300000|2021-11-10 11:05:00|13482.6|13479.6|13486.1|13483.1|13486.3|13483.2|13482.6|13478.8|178
1636542600000|2021-11-10 11:10:00|13486.2|13483.2|13486.1|13483.1|13487.1|13483.9|13485.1|13481.5|182
1636542900000|2021-11-10 11:15:00|13486|13483|13489|13486|13489.2|13486.2|13486|13483|186
1636543200000|2021-11-10 11:20:00|13488.8|13485.8|13490.7|13487.7|13491.3|13488.3|13488.7|13485.7|191
1636543500000|2021-11-10 11:25:00|13490.8|13487.8|13488.9|13485.9|13491|13488|13488.6|13485.6|175
1636543800000|2021-11-10 11:30:00|13488.8|13485.8|13489.6|13484.6|13489.7|13486.3|13487.4|13483.1|211
1636544100000|2021-11-10 11:35:00|13489.7|13484.7|13489.6|13486.6|13490.6|13487.6|13488.8|13484.7|219
1636544400000|2021-11-10 11:40:00|13489.7|13486.7|13490|13487|13490.8|13487.4|13489.3|13485.7|200
1636544700000|2021-11-10 11:45:00|13490.1|13487.1|13490.4|13487.4|13491.2|13488.2|13489|13486|151
1636545000000|2021-11-10 11:50:00|13490.5|13487.5|13489.6|13486.6|13491.3|13488.3|13489.4|13485.7|162
1636545300000|2021-11-10 11:55:00|13489.7|13486.7|13487.3|13482.3|13491.4|13487.8|13487.1|13482.1|300
1636545600000|2021-11-10 12:00:00|13487.4|13482.4|13486.9|13483.9|13488.8|13485|13486.2|13482|228
1636545900000|2021-11-10 12:05:00|13487.1|13484.1|13486.8|13483.8|13487.4|13484.2|13486.3|13482.2|152
1636546200000|2021-11-10 12:10:00|13486.7|13483.7|13488.5|13483.5|13488.8|13484.5|13486.4|13483.1|155
1636546500000|2021-11-10 12:15:00|13488.6|13483.6|13490.3|13487.3|13491|13488|13486.8|13483.4|190
1636546800000|2021-11-10 12:20:00|13490.2|13487.2|13490.2|13487.2|13492.2|13488.3|13489.9|13485.9|127
1636547100000|2021-11-10 12:25:00|13490.1|13487.1|13491.3|13488.3|13491.8|13488.8|13490.1|13486.2|139
1636547400000|2021-11-10 12:30:00|13491.2|13488.2|13492.4|13487.4|13493.7|13489.7|13490.1|13487|170
1636547700000|2021-11-10 12:35:00|13491.2|13488.2|13490.5|13487.5|13492.3|13488.2|13489.9|13485.9|111
1636548000000|2021-11-10 12:40:00|13490.4|13487.4|13488.1|13485.1|13491.1|13488.1|13488|13485|166
1636548300000|2021-11-10 12:45:00|13488.2|13485.2|13490.1|13485.1|13490.6|13487.2|13488.2|13484.9|209
1636548600000|2021-11-10 12:50:00|13490|13485|13488.2|13485.2|13490|13486.1|13487.7|13484.1|162
1636548900000|2021-11-10 12:55:00|13488.1|13485.1|13487.2|13484.2|13489.5|13485.6|13486.8|13483.3|170
1636549200000|2021-11-10 13:00:00|13488.1|13483.1|13488.5|13485.5|13489.8|13485.9|13487.2|13483.1|266
1636549500000|2021-11-10 13:05:00|13488.4|13485.4|13486.8|13483.8|13489.6|13485.6|13486.7|13483.4|142
1636549800000|2021-11-10 13:10:00|13486.9|13483.9|13485.6|13482.6|13489|13485.2|13485.2|13482.2|198
1636550100000|2021-11-10 13:15:00|13485.7|13482.7|13483.9|13480.9|13487.6|13483.8|13483.3|13479.1|232
1636550400000|2021-11-10 13:20:00|13484.4|13479.4|13486.9|13481.9|13487|13483|13483.5|13479.3|218
1636550700000|2021-11-10 13:25:00|13487|13482|13494.4|13481.8|13494.5|13483.2|13484.3|13478.7|183
1636551000000|2021-11-10 13:30:00|13493.9|13482.2|13496.1|13491.1|13504.1|13499.1|13493|13481|584
1636551300000|2021-11-10 13:35:00|13497|13492|13501.3|13496.3|13503|13498|13494|13489|581
1636551600000|2021-11-10 13:40:00|13501.4|13496.4|13491.5|13486.5|13502.5|13497.5|13490.8|13485.8|534
1636551900000|2021-11-10 13:45:00|13491.6|13486.6|13486.9|13481.9|13497.7|13492.7|13486.5|13481.5|538
1636552200000|2021-11-10 13:50:00|13487|13482|13486.3|13481.3|13489.1|13484.1|13483|13478|594
1636552500000|2021-11-10 13:55:00|13486.2|13481.2|13485.6|13480.6|13487.1|13483|13483.4|13478.5|403
1636552800000|2021-11-10 14:00:00|13485.5|13480.5|13479.8|13476.8|13485.6|13481.6|13479.6|13475.3|510
1636553100000|2021-11-10 14:05:00|13479.9|13476.9|13486|13481|13486.3|13481.9|13479.3|13475.7|363
1636553400000|2021-11-10 14:10:00|13486.1|13481.1|13484.5|13479.5|13486.3|13482.4|13481.3|13477.1|427
1636553700000|2021-11-10 14:15:00|13484.3|13479.3|13479.8|13476.8|13484.5|13480.4|13479.7|13475.7|349
1636554000000|2021-11-10 14:20:00|13480.1|13477.1|13479.8|13476.8|13482.9|13479|13479.7|13475.7|332
1636554300000|2021-11-10 14:25:00|13480.2|13477.2|13480.8|13475.8|13483.2|13479|13479.3|13475.2|327
1636554600000|2021-11-10 14:30:00|13480.9|13475.9|13477.1|13474.1|13483.7|13479.7|13476.9|13473.3|384
1636554900000|2021-11-10 14:35:00|13477.2|13474.2|13478.5|13473.5|13479.8|13475.3|13475.7|13472.1|485
1636555200000|2021-11-10 14:40:00|13477.5|13474.5|13484.3|13479.3|13484.6|13479.8|13476.5|13472.5|474
1636555500000|2021-11-10 14:45:00|13484|13479|13485.7|13482.7|13486.8|13482.7|13481.8|13477.6|472
1636555800000|2021-11-10 14:50:00|13485.8|13482.8|13490.2|13487.2|13494.4|13489.5|13485.8|13482|405
1636556100000|2021-11-10 14:55:00|13490.4|13487.4|13488.9|13483.9|13491.2|13487.4|13487.1|13482.8|363
1636556400000|2021-11-10 15:00:00|13487.9|13484.9|13491.2|13486.2|13492.3|13488|13486.8|13482.8|387
1636556700000|2021-11-10 15:05:00|13491.3|13486.3|13494.4|13489.4|13495.2|13491.4|13491.2|13486.2|336
1636557000000|2021-11-10 15:10:00|13494.5|13489.5|13501.5|13496.5|13502.2|13497.2|13494|13489.5|379
1636557300000|2021-11-10 15:15:00|13501.4|13496.4|13495.3|13490.3|13501.5|13497.4|13495.3|13490.3|365
1636557600000|2021-11-10 15:20:00|13495.1|13490.1|13500.5|13497.5|13501.2|13497.5|13493.8|13488.9|372
1636557900000|2021-11-10 15:25:00|13501.6|13496.6|13506.1|13501.1|13507.5|13503.5|13499.8|13496|373
1636558200000|2021-11-10 15:30:00|13506.2|13501.2|13509.6|13504.6|13514.1|13510|13505.3|13501|370
1636558500000|2021-11-10 15:35:00|13509.7|13504.7|13510.2|13505.2|13511.2|13507.2|13507.3|13502.6|252
1636558800000|2021-11-10 15:40:00|13509.3|13506.3|13515.1|13510.1|13516.7|13512.6|13509.2|13505.5|246
1636559100000|2021-11-10 15:45:00|13515|13510|13515.8|13510.8|13515.9|13512.3|13510.6|13505.6|369
1636559400000|2021-11-10 15:50:00|13515.7|13510.7|13515.6|13510.6|13516.1|13512.1|13512.8|13508.8|293
1636559700000|2021-11-10 15:55:00|13515.8|13510.8|13512.9|13509.9|13515.8|13511.8|13512.8|13508|277
1636560000000|2021-11-10 16:00:00|13513|13510|13511.3|13506.3|13514.3|13510.2|13511.2|13506.2|250
1636560300000|2021-11-10 16:05:00|13511.2|13506.2|13509.3|13504.3|13511.3|13506.6|13508.5|13503.6|257
1636560600000|2021-11-10 16:10:00|13509.4|13504.4|13508.7|13503.7|13509.7|13504.9|13507|13502.3|149
1636560900000|2021-11-10 16:15:00|13508.8|13503.8|13508.7|13503.7|13511|13506.6|13507.6|13503.7|242
1636561200000|2021-11-10 16:20:00|13508.6|13503.6|13506.7|13501.7|13508.6|13504.5|13505.6|13501.5|197
1636561500000|2021-11-10 16:25:00|13506.4|13501.4|13512.7|13507.7|13512.9|13507.9|13506.1|13501.4|207
1636561800000|2021-11-10 16:30:00|13512.8|13507.8|13514.1|13511.1|13516.2|13511.7|13511.4|13507.1|225
1636562100000|2021-11-10 16:35:00|13514|13511|13514.6|13509.6|13514.6|13511.1|13511.9|13507.8|213
1636562400000|2021-11-10 16:40:00|13514.8|13509.8|13516|13511|13517|13513|13511.1|13507.2|242
1636562700000|2021-11-10 16:45:00|13516.1|13511.1|13514|13511|13516.3|13512.5|13513.3|13509.3|238
1636563000000|2021-11-10 16:50:00|13514.1|13511.1|13516.4|13511.4|13516.9|13512.8|13512.9|13508.9|165
1636563300000|2021-11-10 16:55:00|13516.3|13511.3|13517.2|13512.2|13517.2|13513.1|13514.8|13510.8|193
1636563600000|2021-11-10 17:00:00|13517.1|13512.1|13519.3|13514.3|13519.5|13515.2|13516|13512.1|197
1636563900000|2021-11-10 17:05:00|13519.2|13514.2|13518.6|13515.6|13520.8|13515.9|13518.2|13514.2|181
1636564200000|2021-11-10 17:10:00|13518.7|13515.7|13524.4|13519.4|13524.9|13519.9|13518.3|13514.6|195
1636564500000|2021-11-10 17:15:00|13524.3|13519.3|13524.2|13519.2|13525.1|13520.3|13522.2|13518.1|182
1636564800000|2021-11-10 17:20:00|13524.3|13519.3|13524.5|13519.5|13524.7|13520.6|13521|13516.7|200
1636565100000|2021-11-10 17:25:00|13524.6|13519.6|13523.8|13518.8|13525.7|13522|13521.4|13517.6|187
1636565400000|2021-11-10 17:30:00|13523.7|13518.7|13521.3|13518.3|13524.3|13520|13521.3|13517.1|186
1636565700000|2021-11-10 17:35:00|13521.4|13518.4|13521.3|13516.3|13522.6|13518.4|13520.2|13515.4|195
1636566000000|2021-11-10 17:40:00|13521.2|13516.2|13520.5|13517.5|13521.8|13517.7|13519.7|13515.7|113
1636566300000|2021-11-10 17:45:00|13521.6|13516.6|13522.6|13517.6|13523.3|13518.5|13520.5|13516.2|184
1636566600000|2021-11-10 17:50:00|13522.5|13517.5|13521.3|13516.3|13522.7|13518.4|13519.9|13515.5|168
1636566900000|2021-11-10 17:55:00|13521.4|13516.4|13520.4|13515.4|13521.8|13517.3|13519.8|13515.3|216
1636567200000|2021-11-10 18:00:00|13520.3|13515.3|13526.5|13521.5|13526.7|13522.3|13518.2|13513.5|340
1636567500000|2021-11-10 18:05:00|13526.2|13521.2|13531.1|13526.1|13534.5|13529.5|13526.2|13521.2|526
1636567800000|2021-11-10 18:10:00|13531.3|13526.3|13532|13527|13533.3|13528.3|13527.5|13523.2|450
1636568100000|2021-11-10 18:15:00|13531.9|13526.9|13532|13527|13532.1|13528.2|13529.3|13525|333
1636568400000|2021-11-10 18:20:00|13531.9|13526.9|13529.8|13524.8|13534.3|13530|13528.7|13524.6|254
1636568700000|2021-11-10 18:25:00|13529.9|13524.9|13526.7|13521.7|13530.1|13525.7|13525.7|13521|241
1636569000000|2021-11-10 18:30:00|13526.8|13521.8|13527.6|13522.6|13529.6|13525.5|13526.5|13521.5|224
1636569300000|2021-11-10 18:35:00|13527.5|13522.5|13529.1|13524.1|13529.1|13524.1|13526.6|13521.6|353
1636569600000|2021-11-10 18:40:00|13529|13524|13524.9|13519.9|13529|13524|13523.2|13519|301
1636569900000|2021-11-10 18:45:00|13524.8|13519.8|13528.6|13523.6|13528.8|13524.5|13523.5|13519.3|214
1636570200000|2021-11-10 18:50:00|13528.5|13523.5|13528.7|13523.7|13531|13526.4|13528.4|13523.5|267
1636570500000|2021-11-10 18:55:00|13528.8|13523.8|13522.3|13517.3|13529.3|13525.2|13521.2|13516.2|295
1636570800000|2021-11-10 19:00:00|13522.4|13517.4|13525.5|13520.5|13527.8|13522.8|13522.3|13517.3|314
1636571100000|2021-11-10 19:05:00|13525.4|13520.4|13528|13523|13528.2|13523.2|13524.6|13519.6|280
1636571400000|2021-11-10 19:10:00|13528.1|13523.1|13529|13524|13529.6|13524.6|13527.3|13522.9|264
1636571700000|2021-11-10 19:15:00|13529.1|13524.1|13527.6|13522.6|13529.4|13524.4|13524.7|13519.7|294
1636572000000|2021-11-10 19:20:00|13527.7|13522.7|13531.2|13526.2|13531.3|13526.3|13527.4|13522.4|211
1636572300000|2021-11-10 19:25:00|13531.3|13526.3|13531.1|13526.1|13531.3|13527.1|13529.8|13525.6|91
1636572600000|2021-11-10 19:30:00|13531.2|13526.2|13531.6|13526.6|13533|13528|13530.2|13526.2|157
1636572900000|2021-11-10 19:35:00|13531.5|13526.5|13529.7|13524.7|13531.7|13526.7|13528.2|13524.1|232
1636573200000|2021-11-10 19:40:00|13529.8|13524.8|13529.9|13524.9|13531.2|13526.6|13529.6|13524.6|144
1636573500000|2021-11-10 19:45:00|13529.8|13524.8|13529.1|13524.1|13530|13525.2|13527.7|13522.7|192
1636573800000|2021-11-10 19:50:00|13529.2|13524.2|13529.3|13524.3|13530|13525|13528.2|13523.2|278
1636574100000|2021-11-10 19:55:00|13529.2|13524.2|13534.7|13529.7|13534.9|13530.3|13528.4|13523.6|252
1636574400000|2021-11-10 20:00:00|13534.9|13529.9|13532.7|13527.7|13535.1|13530.1|13532.5|13527.5|327
1636574700000|2021-11-10 20:05:00|13532.8|13527.8|13533.1|13528.1|13534.4|13529.4|13532.8|13527.8|271
1636575000000|2021-11-10 20:10:00|13533|13528|13533.2|13528.2|13533.4|13529.2|13532.2|13527.6|192
1636575300000|2021-11-10 20:15:00|13533.1|13528.1|13533.2|13528.2|13533.4|13529.3|13532|13527.7|137
1636575600000|2021-11-10 20:20:00|13532.8|13527.8|13535.3|13530.3|13535.5|13530.5|13532.7|13527.7|200
1636575900000|2021-11-10 20:25:00|13535.4|13530.4|13532.1|13527.1|13535.4|13530.4|13531.8|13526.8|287
1636576200000|2021-11-10 20:30:00|13532.2|13527.2|13532.6|13527.6|13533.2|13528.6|13531.2|13526.2|297
1636576500000|2021-11-10 20:35:00|13532.7|13527.7|13532.4|13527.4|13533.1|13528.8|13531.4|13526.5|251
1636576800000|2021-11-10 20:40:00|13532.3|13527.3|13532.3|13527.3|13532.7|13528.2|13530.4|13526|187
1636577100000|2021-11-10 20:45:00|13532.2|13527.2|13532.6|13527.6|13533.1|13528.7|13530.7|13526.3|123
1636577400000|2021-11-10 20:50:00|13532.7|13527.7|13531.7|13526.7|13532.7|13527.7|13529.5|13525.3|182
1636577700000|2021-11-10 20:55:00|13531.6|13526.6|13536.7|13531.7|13537.3|13532.3|13531.1|13526.1|248
1636578000000|2021-11-10 21:00:00|13536.5|13531.5|13536.7|13531.7|13537.1|13532.1|13536.1|13531.1|151
1636578300000|2021-11-10 21:05:00|13536.8|13531.8|13536.4|13531.4|13538.1|13533.1|13536.2|13531.2|180
1636578600000|2021-11-10 21:10:00|13536.5|13531.5|13536.2|13531.2|13536.7|13531.7|13536.1|13531.1|149
1636578900000|2021-11-10 21:15:00|13536.3|13531.3|13535.6|13530.6|13536.3|13531.3|13535.5|13530.5|90
1636579200000|2021-11-10 21:20:00|13535.7|13530.7|13535.6|13530.6|13535.9|13530.9|13535.4|13530.4|73
1636579500000|2021-11-10 21:25:00|13535.7|13530.7|13535.5|13530.5|13535.8|13530.8|13535.3|13530.3|60
1636579800000|2021-11-10 21:30:00|13535.6|13530.6|13534.1|13529.1|13536.6|13531.6|13533.7|13528.7|180
1636580100000|2021-11-10 21:35:00|13534|13529|13534.1|13529.1|13534.4|13529.4|13533.8|13528.8|116
1636580400000|2021-11-10 21:40:00|13534|13529|13533.9|13528.9|13534.3|13529.3|13533.8|13528.8|143
1636580700000|2021-11-10 21:45:00|13534|13529|13534.7|13529.7|13534.8|13529.8|13533.4|13528.4|183
1636581000000|2021-11-10 21:50:00|13534.8|13529.8|13534.2|13529.2|13535|13530|13534|13529|241
1636581300000|2021-11-10 21:55:00|13534.3|13529.3|13533.7|13526.8|13535.6|13529.7|13533.1|13526.2|297
1636581600000|2021-11-10 22:00:00|13533.8|13526.6|13533.5|13524.6|13535.4|13527.2|13532|13524.6|49
1636581900000|2021-11-10 22:05:00|13534|13524.2|13535.2|13525|13538|13525.4|13533.4|13521.9|88
1636582200000|2021-11-10 22:10:00|13536.9|13524.5|13537|13523.9|13538.3|13526.2|13534.5|13520.5|248
1636582500000|2021-11-10 22:15:00|13537.4|13523.7|13536.1|13524.8|13538.4|13525.8|13533.8|13522.4|291
1636582800000|2021-11-10 22:20:00|13535.6|13524.7|13538.4|13523.4|13538.4|13525.5|13534.6|13522.3|359
1636583100000|2021-11-10 22:25:00|13538|13523|13537.9|13522.9|13538.4|13525.1|13533.9|13522.6|344
1636583400000|2021-11-10 22:30:00|13536.4|13523.9|13535.3|13524.6|13538.9|13525.7|13534.3|13523.5|345
1636583700000|2021-11-10 22:35:00|13535.4|13524.4|13534.5|13519.5|13539.4|13525.4|13533|13518.4|306
1636584000000|2021-11-10 22:40:00|13534.8|13519.8|13534.6|13519.6|13535.9|13520.9|13529.8|13516.8|245
1636584300000|2021-11-10 22:45:00|13533.6|13520.2|13534.5|13520.5|13537.1|13522.4|13531.7|13520|414
1636584600000|2021-11-10 22:50:00|13535.1|13520.8|13536.3|13521.3|13537.2|13522.2|13533.1|13519.9|494
1636584900000|2021-11-10 22:55:00|13535.6|13521.7|13537.4|13522.4|13537.8|13522.9|13534.3|13520.7|600
1636585200000|2021-11-10 23:00:00|13534.9|13521|13534.5|13524.6|13537.4|13525.7|13532.7|13520.2|386
1636585500000|2021-11-10 23:05:00|13534.8|13524.8|13533.6|13525.5|13535.4|13526|13530.9|13523.7|197
1636585800000|2021-11-10 23:10:00|13533.4|13525.6|13530.9|13525.9|13534|13526.3|13530.6|13524.5|196
1636586100000|2021-11-10 23:15:00|13531|13526|13530|13525|13534.3|13529.3|13529.5|13524.5|203
1636586400000|2021-11-10 23:20:00|13530.1|13525.1|13529.9|13524.9|13530.4|13525.4|13529.5|13524.5|107
1636586700000|2021-11-10 23:25:00|13530.1|13525.1|13530.6|13525.6|13530.7|13525.7|13529.8|13524.8|96
1636587000000|2021-11-10 23:30:00|13530.5|13525.5|13529.2|13524.2|13530.7|13525.7|13529.2|13524.2|111
1636587300000|2021-11-10 23:35:00|13529.3|13524.3|13529.5|13524.5|13529.7|13525.5|13528.5|13524.2|89
1636587600000|2021-11-10 23:40:00|13529.6|13524.6|13529.6|13524.6|13529.7|13525.7|13528.6|13524.4|72
1636587900000|2021-11-10 23:45:00|13529.7|13524.7|13528.5|13523.5|13529.7|13525.7|13527.5|13522.9|100
1636588200000|2021-11-10 23:50:00|13528.6|13523.6|13528.9|13523.9|13528.9|13524.8|13527.6|13523.4|86
1636588500000|2021-11-10 23:55:00|13528|13525|13529|13524|13529|13525|13527.7|13523.7|82
1636588800000|2021-11-11 00:00:00|13528.9|13523.9|13532.3|13527.3|13534.2|13529.2|13527.9|13523.8|148
1636589100000|2021-11-11 00:05:00|13531.2|13528.2|13530.4|13525.4|13533.3|13529.2|13529.3|13525.2|183
1636589400000|2021-11-11 00:10:00|13529.5|13526.5|13526.9|13523.9|13530.6|13526.5|13526.8|13522.9|156
1636589700000|2021-11-11 00:15:00|13526.8|13523.8|13524.1|13521.1|13527.1|13524.1|13523.8|13519.6|176
1636590000000|2021-11-11 00:20:00|13524|13521|13525.5|13520.5|13525.5|13521.7|13523|13520|109
1636590300000|2021-11-11 00:25:00|13524.3|13521.3|13525.1|13520.1|13526.4|13523.1|13524|13520|124
1636590600000|2021-11-11 00:30:00|13525|13520|13531.2|13526.2|13533.8|13529.7|13524.2|13520|323
1636590900000|2021-11-11 00:35:00|13531.1|13526.1|13529|13526|13531.1|13527.1|13527.1|13522.4|242
1636591200000|2021-11-11 00:40:00|13529.1|13526.1|13529.2|13526.2|13531.2|13527.3|13528.5|13524.7|206
1636591500000|2021-11-11 00:45:00|13529.3|13526.3|13527.9|13524.9|13531.2|13527.4|13527.7|13524.1|146
1636591800000|2021-11-11 00:50:00|13527.8|13524.8|13529.8|13526.8|13530.9|13527.4|13527.4|13523.4|158
1636592100000|2021-11-11 00:55:00|13529.9|13526.9|13530.9|13527.9|13531|13528|13529|13525.7|157
1636592400000|2021-11-11 01:00:00|13531|13528|13535.9|13532.9|13537|13533.3|13530.3|13527.3|272
1636592700000|2021-11-11 01:05:00|13536|13533|13539.1|13536.1|13541.2|13537.2|13535.7|13532.7|231
1636593000000|2021-11-11 01:10:00|13539|13536|13537.6|13532.6|13540.3|13536.4|13537|13532|188
1636593300000|2021-11-11 01:15:00|13537.8|13532.8|13538.3|13533.3|13539.5|13535.3|13534.1|13529.4|358
1636593600000|2021-11-11 01:20:00|13538.4|13533.4|13536.7|13533.7|13540.2|13535.9|13536.2|13532.2|236
1636593900000|2021-11-11 01:25:00|13537.7|13532.7|13539.8|13534.8|13540.1|13536.2|13535.3|13531.6|317
1636594200000|2021-11-11 01:30:00|13539.9|13534.9|13534.3|13531.3|13539.9|13535.9|13530.1|13526|312
1636594500000|2021-11-11 01:35:00|13534.2|13531.2|13538.5|13535.5|13540|13535.8|13532.4|13529.4|386
1636594800000|2021-11-11 01:40:00|13538.4|13535.4|13538.8|13535.8|13540.9|13537.6|13538.2|13534.5|204
1636595100000|2021-11-11 01:45:00|13538.7|13535.7|13539.6|13536.6|13540.7|13536.7|13537.1|13534.1|169
1636595400000|2021-11-11 01:50:00|13539.5|13536.5|13539.5|13536.5|13540.9|13537.3|13538.3|13534.4|156
1636595700000|2021-11-11 01:55:00|13539.6|13536.6|13535.6|13532.6|13540.9|13537.9|13535.5|13531.4|162
1636596000000|2021-11-11 02:00:00|13535.5|13532.5|13532.7|13529.7|13539.2|13535.3|13531.9|13528.9|223
1636596300000|2021-11-11 02:05:00|13532.8|13529.8|13535.9|13532.9|13536.5|13533.1|13532|13529|178
1636596600000|2021-11-11 02:10:00|13536|13533|13539.9|13536.9|13541.2|13537.3|13535.9|13532.1|194
1636596900000|2021-11-11 02:15:00|13540|13537|13540.8|13537.8|13542.6|13539.6|13538.7|13535.7|141
1636597200000|2021-11-11 02:20:00|13540.7|13537.7|13541|13538|13542.3|13539.3|13540|13537|154
1636597500000|2021-11-11 02:25:00|13541.1|13538.1|13543.6|13540.6|13544.4|13541.4|13541|13538|196
1636597800000|2021-11-11 02:30:00|13543.5|13540.5|13543.1|13540.1|13544.2|13540.5|13540.5|13536.2|193
1636598100000|2021-11-11 02:35:00|13543|13540|13542.2|13539.2|13543.8|13540.1|13541.9|13538|87
1636598400000|2021-11-11 02:40:00|13542.1|13539.1|13542|13539|13542.3|13539.2|13540.3|13537.2|120
1636598700000|2021-11-11 02:45:00|13542.1|13539.1|13546.5|13543.5|13547.1|13543.5|13542|13539|118
1636599000000|2021-11-11 02:50:00|13546.4|13543.4|13549.2|13546.2|13550.9|13547.3|13546.3|13543.3|267
1636599300000|2021-11-11 02:55:00|13549.7|13546.7|13548.8|13545.8|13550.8|13547.1|13548.4|13544.9|156
1636599600000|2021-11-11 03:00:00|13548.7|13545.7|13550.1|13547.1|13551.1|13547.3|13548.4|13544.9|154
1636599900000|2021-11-11 03:05:00|13550.2|13547.2|13550.8|13547.8|13553.2|13549.3|13550.1|13547|179
1636600200000|2021-11-11 03:10:00|13551.9|13546.9|13555.7|13550.7|13556|13551|13549.6|13545.4|261
1636600500000|2021-11-11 03:15:00|13555.6|13550.6|13550.8|13547.8|13555.6|13551.3|13550.8|13546.6|217
1636600800000|2021-11-11 03:20:00|13550.9|13547.9|13549.6|13546.6|13551.9|13547.9|13548.7|13544.7|77
1636601100000|2021-11-11 03:25:00|13549.7|13546.7|13550|13547|13551.5|13547.5|13549.7|13546.2|119
1636601400000|2021-11-11 03:30:00|13550.2|13547.2|13551.5|13546.5|13552.4|13548.2|13550.1|13546.5|110
1636601700000|2021-11-11 03:35:00|13551.6|13546.6|13550.5|13547.5|13552.3|13548.3|13550.5|13546.5|86
1636602000000|2021-11-11 03:40:00|13550.4|13547.4|13549.4|13546.4|13551.5|13548.1|13548.9|13545.1|109
1636602300000|2021-11-11 03:45:00|13549.3|13546.3|13549.7|13546.7|13551.1|13547.5|13549.2|13545.8|112
1636602600000|2021-11-11 03:50:00|13549.8|13546.8|13550.8|13545.8|13550.9|13546.8|13548.4|13545.2|120
1636602900000|2021-11-11 03:55:00|13550.7|13545.7|13551.5|13546.5|13551.6|13547.7|13549.4|13545.6|113
1636603200000|2021-11-11 04:00:00|13551.6|13546.6|13553.3|13550.3|13554.5|13550.5|13550.3|13546.6|128
1636603500000|2021-11-11 04:05:00|13553.4|13550.4|13554.1|13551.1|13556.3|13552.2|13553.3|13549.7|96
1636603800000|2021-11-11 04:10:00|13554.4|13551.4|13554.8|13551.8|13556|13552|13553.8|13549.9|153
1636604100000|2021-11-11 04:15:00|13554.9|13551.9|13556|13553|13556.4|13553.4|13554.4|13550.7|169
1636604400000|2021-11-11 04:20:00|13556.1|13553.1|13555.8|13552.8|13557.6|13554.6|13555.8|13551.8|112
1636604700000|2021-11-11 04:25:00|13555.5|13552.5|13553.2|13550.2|13556.5|13552.5|13553.1|13549.1|103
1636605000000|2021-11-11 04:30:00|13553.1|13550.1|13553|13550|13553.2|13550.2|13552.9|13549.9|65
1636605300000|2021-11-11 04:35:00|13553.1|13550.1|13553.9|13550.9|13554.6|13551.2|13553.1|13549.3|104
1636605600000|2021-11-11 04:40:00|13553.7|13550.7|13553.9|13550.9|13554.8|13551.1|13553.6|13549.7|77
1636605900000|2021-11-11 04:45:00|13554|13551|13555.3|13550.3|13555.4|13551.4|13553.6|13549.6|145
1636606200000|2021-11-11 04:50:00|13554.3|13551.3|13552.9|13549.9|13555.1|13551.3|13552.9|13549|160
1636606500000|2021-11-11 04:55:00|13553|13550|13549.9|13546.9|13553.2|13550.2|13549.9|13546.9|85
1636606800000|2021-11-11 05:00:00|13550|13547|13551.3|13548.3|13553.2|13549.2|13549.9|13546.9|143
1636607100000|2021-11-11 05:05:00|13551.2|13548.2|13551.6|13548.6|13552.9|13548.9|13550.7|13546.6|171
1636607400000|2021-11-11 05:10:00|13551.5|13548.5|13549.4|13546.4|13552.1|13548.6|13549.4|13545.5|89
1636607700000|2021-11-11 05:15:00|13549.5|13546.5|13548.6|13545.6|13550.7|13546.9|13548.3|13544.5|119
1636608000000|2021-11-11 05:20:00|13548.7|13545.7|13549.5|13546.5|13550.2|13546.6|13548.5|13544.7|133
1636608300000|2021-11-11 05:25:00|13549.4|13546.4|13550.3|13545.3|13550.4|13546.7|13549.2|13545.1|111
1636608600000|2021-11-11 05:30:00|13550.4|13545.4|13549.7|13546.7|13551.1|13547.1|13548.9|13544.7|108
1636608900000|2021-11-11 05:35:00|13550.7|13545.7|13549.6|13546.6|13550.9|13546.9|13549.2|13545.6|71
1636609200000|2021-11-11 05:40:00|13549.7|13546.7|13549.3|13546.3|13550.8|13546.8|13549.2|13545.2|79
1636609500000|2021-11-11 05:45:00|13550.3|13545.3|13549.2|13546.2|13550.4|13546.6|13549.1|13545.2|67
1636609800000|2021-11-11 05:50:00|13549.3|13546.3|13549.5|13546.5|13550.5|13546.7|13549.1|13545.1|88
1636610100000|2021-11-11 05:55:00|13549.6|13546.6|13549.7|13546.7|13550.5|13546.9|13549.2|13545.5|64
1636610400000|2021-11-11 06:00:00|13549.8|13546.8|13548.3|13543.3|13549.9|13546.9|13547.4|13543.1|160
1636610700000|2021-11-11 06:05:00|13548.4|13543.4|13546.2|13543.2|13548.4|13544.1|13545.1|13541.8|117
1636611000000|2021-11-11 06:10:00|13546.3|13543.3|13546.3|13543.3|13547.5|13543.4|13546.1|13542.2|72
1636611300000|2021-11-11 06:15:00|13546.2|13543.2|13546.3|13543.3|13547.7|13543.7|13546.2|13542.4|79
1636611600000|2021-11-11 06:20:00|13546.4|13543.4|13548.1|13543.1|13548.2|13544.2|13545.9|13542|118
1636611900000|2021-11-11 06:25:00|13548.2|13543.2|13547.4|13544.4|13549.7|13546|13547.2|13543.2|145
1636612200000|2021-11-11 06:30:00|13547.5|13544.5|13547|13544|13548.4|13544.6|13546.3|13543.2|169
1636612500000|2021-11-11 06:35:00|13547.1|13544.1|13546.2|13543.2|13548.2|13545.2|13545.8|13541.7|188
1636612800000|2021-11-11 06:40:00|13546.3|13543.3|13547.3|13544.3|13548|13544.4|13546.1|13542.9|154
1636613100000|2021-11-11 06:45:00|13547.2|13544.2|13550.9|13545.9|13551.8|13548.2|13546.7|13543.7|256
1636613400000|2021-11-11 06:50:00|13550.8|13545.8|13550|13547|13550.9|13547.1|13547.8|13543.9|201
1636613700000|2021-11-11 06:55:00|13550.1|13547.1|13550.1|13547.1|13550.8|13547.3|13549.2|13545.2|159
1636614000000|2021-11-11 07:00:00|13550|13547|13553.4|13550.4|13554.4|13550.7|13550|13546.1|230
1636614300000|2021-11-11 07:05:00|13553.5|13550.5|13551.6|13546.6|13554.6|13550.9|13551.3|13546.3|241
1636614600000|2021-11-11 07:10:00|13551.5|13546.5|13549.5|13544.5|13552.2|13548.3|13548.6|13543.9|245
1636614900000|2021-11-11 07:15:00|13549.4|13544.4|13548.8|13545.8|13550.2|13546.4|13548.5|13544|135
1636615200000|2021-11-11 07:20:00|13548.9|13545.9|13548.5|13545.5|13549.5|13546.5|13548.5|13545.5|97
1636615500000|2021-11-11 07:25:00|13548.6|13545.6|13549.8|13544.8|13550.3|13546.1|13548|13544.2|167
1636615800000|2021-11-11 07:30:00|13549.9|13544.9|13551.8|13546.8|13552.2|13547.2|13548.8|13544.7|194
1636616100000|2021-11-11 07:35:00|13551.7|13546.7|13550.9|13545.9|13552|13547.4|13549.4|13545.3|192
1636616400000|2021-11-11 07:40:00|13550.7|13545.7|13550.9|13547.9|13552.1|13547.9|13549.3|13545.3|216
1636616700000|2021-11-11 07:45:00|13551|13548|13557.3|13552.3|13557.4|13552.4|13551|13547|238
1636617000000|2021-11-11 07:50:00|13556.3|13553.3|13557|13554|13559.2|13554.5|13556|13552|250
1636617300000|2021-11-11 07:55:00|13558.3|13553.3|13562.3|13557.3|13562.8|13558.3|13555.9|13552.2|390
1636617600000|2021-11-11 08:00:00|13562.4|13557.4|13566.9|13561.9|13566.9|13561.9|13561.1|13557.2|371
1636617900000|2021-11-11 08:05:00|13566.8|13561.8|13565.4|13562.4|13566.8|13562.6|13564|13560|257
1636618200000|2021-11-11 08:10:00|13566.6|13561.6|13569.5|13566.5|13571.4|13567.6|13565.9|13561.5|263
1636618500000|2021-11-11 08:15:00|13569.4|13566.4|13569.9|13564.9|13570.6|13566.8|13567.5|13563.3|156
1636618800000|2021-11-11 08:20:00|13570|13565|13567.2|13562.2|13570.5|13566.5|13566|13561.9|225
1636619100000|2021-11-11 08:25:00|13567.1|13562.1|13569.1|13564.1|13569.7|13564.7|13565.7|13560.7|301
1636619400000|2021-11-11 08:30:00|13569|13564|13565.6|13560.6|13569.9|13565.8|13565.6|13560.6|236
1636619700000|2021-11-11 08:35:00|13565.5|13560.5|13562.3|13557.3|13566.7|13561.7|13562|13557|274
1636620000000|2021-11-11 08:40:00|13562.2|13557.2|13560.5|13555.5|13562.6|13557.7|13557.1|13553.3|280
1636620300000|2021-11-11 08:45:00|13560.6|13555.6|13555.3|13552.3|13562.1|13558.1|13554.9|13551.2|262
1636620600000|2021-11-11 08:50:00|13556.4|13551.4|13555.1|13552.1|13557.4|13553.1|13555|13551|213
1636620900000|2021-11-11 08:55:00|13555.2|13552.2|13554.1|13551.1|13557.4|13553.4|13553.7|13549.6|273
1636621200000|2021-11-11 09:00:00|13554.2|13551.2|13559.4|13554.4|13560.1|13556.2|13554.1|13550.4|290
1636621500000|2021-11-11 09:05:00|13558.3|13555.3|13560.4|13557.4|13561.8|13557.8|13558.3|13554.4|218
1636621800000|2021-11-11 09:10:00|13560.3|13557.3|13562.9|13557.9|13563.6|13559.4|13559.2|13555.2|226
1636622100000|2021-11-11 09:15:00|13562.8|13557.8|13560.5|13555.5|13563.9|13559.7|13559.2|13554.2|192
1636622400000|2021-11-11 09:20:00|13560.6|13555.6|13560.2|13555.2|13561.2|13556.2|13557.3|13553.3|254
1636622700000|2021-11-11 09:25:00|13560.3|13555.3|13559.2|13556.2|13561.3|13557.1|13558.3|13553.3|247
1636623000000|2021-11-11 09:30:00|13559.1|13556.1|13559.4|13556.4|13561.7|13557.7|13559|13555.1|207
1636623300000|2021-11-11 09:35:00|13559.5|13556.5|13559.6|13556.6|13561.8|13557.9|13559.3|13555.4|215
1636623600000|2021-11-11 09:40:00|13559.5|13556.5|13557.7|13554.7|13560.5|13556.9|13557.4|13553.3|213
1636623900000|2021-11-11 09:45:00|13558.6|13553.6|13560|13557|13560.2|13557.2|13557.8|13553.6|153
1636624200000|2021-11-11 09:50:00|13559.9|13556.9|13560.5|13555.5|13560.7|13557.7|13559.1|13555.2|152
1636624500000|2021-11-11 09:55:00|13559.4|13556.4|13556.9|13553.9|13561.5|13557.6|13556.7|13552.8|214
1636624800000|2021-11-11 10:00:00|13557|13554|13556.1|13551.1|13558|13554|13554.5|13550.7|274
1636625100000|2021-11-11 10:05:00|13556|13551|13552.2|13547.2|13557.4|13552.4|13551.9|13546.9|284
1636625400000|2021-11-11 10:10:00|13552.3|13547.3|13551.4|13546.4|13553.3|13548.6|13551.4|13546.4|265
1636625700000|2021-11-11 10:15:00|13551.5|13546.5|13552.5|13547.5|13553.1|13548.8|13550.7|13546.1|205
1636626000000|2021-11-11 10:20:00|13552.6|13547.6|13553.7|13548.7|13554.2|13549.8|13551.9|13547.4|229
1636626300000|2021-11-11 10:25:00|13553.8|13548.8|13553.6|13548.6|13553.8|13549.6|13551.9|13547.8|155
1636626600000|2021-11-11 10:30:00|13553.7|13548.7|13550|13547|13553.7|13549.6|13549.8|13545.8|151
1636626900000|2021-11-11 10:35:00|13549.9|13546.9|13550.4|13547.4|13553.3|13549.1|13549.9|13546|177
1636627200000|2021-11-11 10:40:00|13551.2|13546.2|13550|13547|13551.5|13547.2|13548.9|13545|222
1636627500000|2021-11-11 10:45:00|13551.1|13546.1|13551.5|13546.5|13551.8|13547.8|13549.9|13545.9|125
1636627800000|2021-11-11 10:50:00|13551.6|13546.6|13551.5|13546.5|13551.9|13547.8|13549.7|13545.9|141
1636628100000|2021-11-11 10:55:00|13551.4|13546.4|13549.2|13546.2|13551.6|13547.6|13548.8|13545|142
1636628400000|2021-11-11 11:00:00|13549.4|13546.4|13547.9|13542.9|13552|13547.3|13547.7|13542.7|195
1636628700000|2021-11-11 11:05:00|13548|13543|13548.3|13543.3|13549.2|13544.2|13545.9|13540.9|206
1636629000000|2021-11-11 11:10:00|13548.4|13543.4|13548|13543|13548.9|13544.8|13546.7|13542.5|160
1636629300000|2021-11-11 11:15:00|13547.9|13542.9|13547.5|13542.5|13548|13543.6|13545.8|13541.9|125
1636629600000|2021-11-11 11:20:00|13547.6|13542.6|13548.1|13543.1|13548.1|13543.6|13545.3|13541.3|158
1636629900000|2021-11-11 11:25:00|13548|13543|13545.9|13542.9|13548.1|13543.8|13545.7|13541.7|120
1636630200000|2021-11-11 11:30:00|13546|13543|13543.6|13538.6|13547.4|13543.4|13543.1|13538.2|187
1636630500000|2021-11-11 11:35:00|13543.7|13538.7|13542|13539|13545.7|13540.7|13541.4|13538.1|198
1636630800000|2021-11-11 11:40:00|13542.1|13539.1|13542.5|13539.5|13545|13540.2|13542.1|13538|160
1636631100000|2021-11-11 11:45:00|13542.4|13539.4|13543.5|13538.5|13544.5|13540|13542.3|13538.3|150
1636631400000|2021-11-11 11:50:00|13543.6|13538.6|13540.5|13537.5|13544|13539.9|13540.2|13535.2|159
1636631700000|2021-11-11 11:55:00|13540.4|13537.4|13540.4|13537.4|13542.7|13538.4|13540.1|13536.1|186
1636632000000|2021-11-11 12:00:00|13540.3|13537.3|13543.6|13538.6|13543.9|13539.1|13540.3|13537.3|172
1636632300000|2021-11-11 12:05:00|13543.5|13538.5|13543.8|13538.8|13543.9|13539.6|13541.9|13537.8|124
1636632600000|2021-11-11 12:10:00|13543.7|13538.7|13539.2|13536.2|13543.9|13538.9|13539.2|13535.2|154
1636632900000|2021-11-11 12:15:00|13539.3|13536.3|13539.2|13536.2|13541.1|13537.1|13537.9|13534|182
1636633200000|2021-11-11 12:20:00|13539.3|13536.3|13543.2|13538.2|13543.2|13539.2|13537.5|13533.6|208
1636633500000|2021-11-11 12:25:00|13543.1|13538.1|13541.2|13536.2|13544.2|13540.4|13540.2|13535.2|255
1636633800000|2021-11-11 12:30:00|13541.3|13536.3|13540.5|13535.5|13541.8|13537.5|13538.7|13534.3|281
1636634100000|2021-11-11 12:35:00|13540.4|13535.4|13543.1|13538.1|13543.6|13539.1|13539.4|13535.2|204
1636634400000|2021-11-11 12:40:00|13543.2|13538.2|13541.8|13536.8|13544.4|13540.3|13541.7|13536.7|300
1636634700000|2021-11-11 12:45:00|13541.9|13536.9|13540.8|13535.8|13542.4|13537.8|13540.1|13535.1|244
1636635000000|2021-11-11 12:50:00|13540.7|13535.7|13539.8|13534.8|13540.7|13536|13538.5|13533.8|220
1636635300000|2021-11-11 12:55:00|13539.7|13534.7|13541.4|13536.4|13541.4|13537.3|13538.9|13534.6|159
1636635600000|2021-11-11 13:00:00|13541.3|13536.3|13542|13537|13542.7|13538.6|13539.9|13535.6|231
1636635900000|2021-11-11 13:05:00|13541.9|13536.9|13544.2|13539.2|13544.4|13539.4|13541.2|13536.9|208
1636636200000|2021-11-11 13:10:00|13544.1|13539.1|13541.4|13536.4|13544.7|13540.2|13541.4|13536.4|230
1636636500000|2021-11-11 13:15:00|13541.5|13536.5|13539.4|13534.4|13542.3|13537.3|13538.9|13533.9|250
1636636800000|2021-11-11 13:20:00|13539.5|13534.5|13535.3|13532.3|13539.7|13534.7|13534.9|13530.8|274
1636637100000|2021-11-11 13:25:00|13535.4|13532.4|13536.7|13531.7|13537.2|13533.1|13533.7|13529.7|180
1636637400000|2021-11-11 13:30:00|13536.6|13531.6|13534.1|13529.1|13536.7|13531.7|13531.8|13526.8|216
1636637700000|2021-11-11 13:35:00|13534|13529|13535.2|13530.2|13535.4|13530.9|13532.5|13528.5|161
1636638000000|2021-11-11 13:40:00|13535.3|13530.3|13538.3|13533.3|13538.7|13534.6|13534.5|13530.3|244
1636638300000|2021-11-11 13:45:00|13538.5|13533.5|13534.3|13529.3|13539|13534.3|13534|13529.1|283
1636638600000|2021-11-11 13:50:00|13534.5|13529.5|13535|13530|13535.5|13531.4|13533.5|13529.1|188
1636638900000|2021-11-11 13:55:00|13534.9|13529.9|13535.2|13530.2|13537.2|13533|13533.9|13529.7|178
1636639200000|2021-11-11 14:00:00|13534.1|13531.1|13532.3|13529.3|13536.1|13532|13531.7|13527.9|262
1636639500000|2021-11-11 14:05:00|13532.2|13529.2|13533.6|13528.6|13533.7|13529.4|13530.8|13527|172
1636639800000|2021-11-11 14:10:00|13533.5|13528.5|13533.3|13528.3|13533.9|13529.4|13531|13527.6|239
1636640100000|2021-11-11 14:15:00|13533.2|13528.2|13534.7|13529.7|13535.3|13530.3|13531.3|13527.1|197
1636640400000|2021-11-11 14:20:00|13534.8|13529.8|13536.2|13531.2|13537.2|13532.2|13532.9|13529|254
1636640700000|2021-11-11 14:25:00|13536.7|13531.7|13537.8|13532.8|13538.9|13534.6|13536|13531.5|232
1636641000000|2021-11-11 14:30:00|13537.7|13532.7|13537.3|13534.3|13538.7|13534.3|13536.1|13532.1|207
1636641300000|2021-11-11 14:35:00|13537.4|13534.4|13541|13538|13543.1|13538.5|13537|13533|275
1636641600000|2021-11-11 14:40:00|13542.2|13537.2|13540.2|13535.2|13542.5|13538.3|13538.7|13534|318
1636641900000|2021-11-11 14:45:00|13540.1|13535.1|13535.3|13532.3|13540.2|13535.2|13535|13531.1|253
1636642200000|2021-11-11 14:50:00|13535.5|13532.5|13532.3|13527.3|13537|13533.2|13531.1|13527.2|235
1636642500000|2021-11-11 14:55:00|13532.2|13527.2|13537.1|13532.1|13537.6|13533.5|13530.2|13526.2|214
1636642800000|2021-11-11 15:00:00|13537.2|13532.2|13540.2|13535.2|13540.8|13535.8|13535.8|13531.7|248
1636643100000|2021-11-11 15:05:00|13540.1|13535.1|13540.4|13537.4|13542.1|13538.2|13539|13535.1|193
1636643400000|2021-11-11 15:10:00|13541.5|13536.5|13536.2|13533.2|13541.5|13537.3|13536.1|13532.5|211
1636643700000|2021-11-11 15:15:00|13536.3|13533.3|13532.5|13527.5|13537.9|13534.2|13531.4|13527.5|211
1636644000000|2021-11-11 15:20:00|13531.5|13528.5|13535.3|13532.3|13537.1|13533.2|13531.4|13527.4|178
1636644300000|2021-11-11 15:25:00|13535.4|13532.4|13535.1|13530.1|13537|13533.1|13534.1|13530|193
1636644600000|2021-11-11 15:30:00|13535|13530|13534.5|13529.5|13535.9|13531.9|13534|13529.2|191
1636644900000|2021-11-11 15:35:00|13534.6|13529.6|13531.4|13526.4|13534.6|13529.6|13529.1|13524.4|215
1636645200000|2021-11-11 15:40:00|13531.5|13526.5|13530.7|13525.7|13532.4|13528.3|13529.8|13525.4|204
1636645500000|2021-11-11 15:45:00|13530.8|13525.8|13532.7|13527.7|13533|13529|13529.1|13525.2|233
1636645800000|2021-11-11 15:50:00|13532.8|13527.8|13529.6|13524.6|13533.2|13528.9|13529|13524|233
1636646100000|2021-11-11 15:55:00|13529.5|13524.5|13529.1|13524.1|13532|13527|13528.1|13523.2|299
1636646400000|2021-11-11 16:00:00|13529.2|13524.2|13531.1|13526.1|13531.4|13526.4|13528.4|13524|202
1636646700000|2021-11-11 16:05:00|13531.2|13526.2|13531.9|13526.9|13532.2|13527.9|13530.1|13525.6|143
1636647000000|2021-11-11 16:10:00|13532|13527|13535.8|13530.8|13536.1|13531.1|13530.9|13527|178
1636647300000|2021-11-11 16:15:00|13535.9|13530.9|13536|13531|13536.1|13532.1|13534.1|13530|103
1636647600000|2021-11-11 16:20:00|13535.9|13530.9|13535.7|13530.7|13536.3|13532|13534.6|13530.4|121
1636647900000|2021-11-11 16:25:00|13535.8|13530.8|13537.8|13532.8|13537.9|13533.9|13535.5|13530.5|116
1636648200000|2021-11-11 16:30:00|13537.9|13532.9|13539.8|13534.8|13540.6|13536.5|13537.2|13532.8|137
1636648500000|2021-11-11 16:35:00|13539.7|13534.7|13536.5|13531.5|13539.8|13535.8|13535.4|13531.4|129
1636648800000|2021-11-11 16:40:00|13536.6|13531.6|13533.9|13528.9|13537.8|13533.6|13533.7|13528.7|130
1636649100000|2021-11-11 16:45:00|13533.5|13530.5|13535.5|13530.5|13536.5|13532.6|13533.5|13529.6|167
1636649400000|2021-11-11 16:50:00|13535.4|13530.4|13535.6|13532.6|13536.8|13532.8|13534.2|13530.1|158
1636649700000|2021-11-11 16:55:00|13535.5|13532.5|13536.5|13533.5|13537.5|13533.5|13535.1|13531|141
1636650000000|2021-11-11 17:00:00|13536.4|13533.4|13536.7|13533.7|13537.9|13533.9|13535.5|13531.3|136
1636650300000|2021-11-11 17:05:00|13536.8|13533.8|13538.7|13533.7|13539.6|13534.9|13536.7|13532.1|217
1636650600000|2021-11-11 17:10:00|13538.6|13533.6|13538.8|13535.8|13540.8|13536.2|13538.6|13533.6|188
1636650900000|2021-11-11 17:15:00|13538.7|13535.7|13542.6|13537.6|13542.6|13538.2|13538.7|13535.1|147
1636651200000|2021-11-11 17:20:00|13542.7|13537.7|13543.6|13538.6|13543.6|13539.6|13541.5|13537.4|163
1636651500000|2021-11-11 17:25:00|13543.8|13538.8|13543.5|13540.5|13545.5|13541.3|13543.3|13538.8|98
1636651800000|2021-11-11 17:30:00|13544.3|13539.3|13541.4|13536.4|13544.6|13540.6|13541.2|13536.2|146
1636652100000|2021-11-11 17:35:00|13541.3|13536.3|13541|13536|13541.5|13536.8|13538.5|13534.5|159
1636652400000|2021-11-11 17:40:00|13541.1|13536.1|13542.9|13537.9|13543.1|13538.7|13540.5|13536|133
1636652700000|2021-11-11 17:45:00|13543|13538|13542.4|13537.4|13543.1|13539.1|13541.3|13537.3|72
1636653000000|2021-11-11 17:50:00|13542.3|13537.3|13546.3|13541.3|13546.4|13542.1|13541.4|13537.3|118
1636653300000|2021-11-11 17:55:00|13546.2|13541.2|13545.9|13540.9|13546.3|13542.4|13544.8|13540.2|99
1636653600000|2021-11-11 18:00:00|13545.1|13542.1|13545.5|13540.5|13546.3|13542.1|13544.2|13539.8|152
1636653900000|2021-11-11 18:05:00|13545.6|13540.6|13548.2|13543.2|13549.3|13544.3|13544.5|13540.5|147
1636654200000|2021-11-11 18:10:00|13548.3|13543.3|13548|13543|13548.7|13544.1|13546.9|13542.7|101
1636654500000|2021-11-11 18:15:00|13548.2|13543.2|13548|13543|13548.2|13544|13546.8|13542.7|85
1636654800000|2021-11-11 18:20:00|13547.9|13542.9|13547.8|13542.8|13548|13543.8|13546.3|13542.2|98
1636655100000|2021-11-11 18:25:00|13547.9|13542.9|13547.4|13542.4|13548|13544|13546.2|13541.8|118
1636655400000|2021-11-11 18:30:00|13547.5|13542.5|13547.2|13542.2|13548.2|13543.5|13546|13542.1|132
1636655700000|2021-11-11 18:35:00|13547.3|13542.3|13546.3|13541.3|13547.3|13543|13545.9|13541|115
1636656000000|2021-11-11 18:40:00|13546.2|13541.2|13544.9|13539.9|13546.9|13542.1|13544.4|13539.7|153
1636656300000|2021-11-11 18:45:00|13545|13540|13545.5|13540.5|13545.6|13541.4|13544.3|13539.7|105
1636656600000|2021-11-11 18:50:00|13545.4|13540.4|13545.4|13540.4|13545.7|13541.5|13544.3|13540.2|85
1636656900000|2021-11-11 18:55:00|13545.3|13540.3|13546.3|13541.3|13546.4|13542.3|13544.5|13540.3|132
1636657200000|2021-11-11 19:00:00|13546.2|13541.2|13545.3|13542.3|13549.5|13544.5|13545.3|13541.2|181
1636657500000|2021-11-11 19:05:00|13545.4|13542.4|13546.2|13541.2|13548.5|13543.5|13544.3|13540.6|166
1636657800000|2021-11-11 19:10:00|13545.4|13542.4|13545.2|13542.2|13546.6|13542.6|13545.1|13541.2|87
1636658100000|2021-11-11 19:15:00|13545.3|13542.3|13545|13540|13546.2|13542.3|13542.4|13538.1|159
1636658400000|2021-11-11 19:20:00|13545.1|13540.1|13544.9|13539.9|13546.1|13541.1|13544.3|13539.3|206
1636658700000|2021-11-11 19:25:00|13544.8|13539.8|13544.6|13539.6|13545.6|13540.6|13543.8|13538.8|188
1636659000000|2021-11-11 19:30:00|13544.5|13539.5|13544.1|13539.1|13545.2|13541.2|13543.9|13538.9|159
1636659300000|2021-11-11 19:35:00|13544|13539|13545|13540|13545|13540|13543.7|13538.7|131
1636659600000|2021-11-11 19:40:00|13544.9|13539.9|13544.7|13539.7|13545.3|13541.1|13543.9|13539.3|120
1636659900000|2021-11-11 19:45:00|13544.5|13539.5|13545|13540|13545.3|13540.3|13544.5|13539.5|212
1636660200000|2021-11-11 19:50:00|13545.1|13540.1|13545.8|13540.8|13546.3|13541.3|13544.8|13539.8|180
1636660500000|2021-11-11 19:55:00|13545.9|13540.9|13548.2|13543.2|13548.4|13543.4|13544.8|13539.8|252
1636660800000|2021-11-11 20:00:00|13548.3|13543.3|13548.7|13543.7|13549.1|13544.1|13547.5|13542.5|218
1636661100000|2021-11-11 20:05:00|13548.8|13543.8|13549.8|13544.8|13550.5|13545.5|13548.5|13543.5|196
1636661400000|2021-11-11 20:10:00|13549.9|13544.9|13549.7|13544.7|13550.6|13545.6|13549.6|13544.6|144
1636661700000|2021-11-11 20:15:00|13550|13545|13549|13544|13550|13545|13548.3|13543.3|201
1636662000000|2021-11-11 20:20:00|13549.3|13544.3|13549.2|13544.2|13549.6|13544.6|13548.3|13543.3|226
1636662300000|2021-11-11 20:25:00|13549|13544|13548.7|13543.7|13549.5|13544.5|13548.4|13543.4|169
1636662600000|2021-11-11 20:30:00|13549.3|13544.3|13549.9|13544.9|13550|13545|13548.9|13543.9|186
1636662900000|2021-11-11 20:35:00|13549.8|13544.8|13549.5|13544.5|13550.1|13545.1|13549.4|13544.4|148
1636663200000|2021-11-11 20:40:00|13549.6|13544.6|13548.9|13543.9|13549.6|13544.6|13548.8|13543.8|141
1636663500000|2021-11-11 20:45:00|13549.1|13544.1|13549.7|13544.7|13550.2|13545.2|13548|13543.7|168
1636663800000|2021-11-11 20:50:00|13549.8|13544.8|13549.9|13544.9|13550.3|13545.9|13548.8|13544.6|164
1636664100000|2021-11-11 20:55:00|13550|13545|13550.2|13545.2|13550.5|13545.5|13542.9|13537.9|319
1636664400000|2021-11-11 21:00:00|13550.3|13545.3|13549.4|13544.4|13550.6|13545.6|13549.2|13544.2|171
1636664700000|2021-11-11 21:05:00|13549.5|13544.5|13549.4|13544.4|13549.6|13544.6|13549|13544|148
1636665000000|2021-11-11 21:10:00|13549.3|13544.3|13549.4|13544.4|13549.6|13544.6|13549|13544|128
1636665300000|2021-11-11 21:15:00|13549.3|13544.3|13549.3|13544.3|13549.8|13544.8|13549.2|13544.2|97
1636665600000|2021-11-11 21:20:00|13549.4|13544.4|13549.3|13544.3|13549.6|13544.6|13549.2|13544.2|83
1636665900000|2021-11-11 21:25:00|13549.4|13544.4|13546.5|13541.5|13549.6|13544.6|13545.4|13540.4|156
1636666200000|2021-11-11 21:30:00|13546.6|13541.6|13546.7|13541.7|13546.8|13541.8|13546.3|13541.3|103
1636666500000|2021-11-11 21:35:00|13546.6|13541.6|13546.4|13541.4|13546.9|13541.9|13546.2|13541.2|92
1636666800000|2021-11-11 21:40:00|13546.5|13541.5|13546.6|13541.6|13546.9|13541.9|13546.1|13541.1|82
1636667100000|2021-11-11 21:45:00|13546.7|13541.7|13546.7|13541.7|13547.2|13542.2|13546|13541|96
1636667400000|2021-11-11 21:50:00|13546.4|13541.4|13546.8|13541.8|13547.1|13542.1|13545.8|13538.9|182
1636667700000|2021-11-11 21:55:00|13546.9|13541.9|13549.1|13537|13550.2|13541.9|13544.2|13529.2|472
1636668000000|2021-11-11 22:00:00|13549.4|13536.5|13555.5|13540.5|13555.8|13540.8|13549.4|13536.4|148
1636668300000|2021-11-11 22:05:00|13553|13538|13552.2|13537.2|13553.7|13538.7|13551|13536|61
1636668600000|2021-11-11 22:10:00|13552|13537|13548.5|13533.5|13555.1|13540.1|13548.5|13533.5|322
1636668900000|2021-11-11 22:15:00|13549|13534|13549.7|13534.7|13556.8|13541.8|13548.4|13533.4|158
1636669200000|2021-11-11 22:20:00|13549.8|13534.8|13551|13536|13555.7|13540.7|13547.2|13532.2|190
1636669500000|2021-11-11 22:25:00|13550.9|13535.9|13549|13534|13555.9|13540.9|13547.7|13532.7|183
1636669800000|2021-11-11 22:30:00|13548.9|13533.9|13553.8|13538.8|13556.5|13541.5|13547.6|13532.6|262
1636670100000|2021-11-11 22:35:00|13553.7|13538.7|13553|13538|13555|13540|13552.3|13537.3|206
1636670400000|2021-11-11 22:40:00|13552.9|13537.9|13553.7|13538.7|13555.1|13540.1|13551.8|13536.8|211
1636670700000|2021-11-11 22:45:00|13553.2|13538.2|13553.8|13538.8|13555.5|13540.6|13551.6|13536.6|240
1636671000000|2021-11-11 22:50:00|13553.5|13538.5|13553.8|13539.1|13555.1|13540.5|13552.4|13537.4|194
1636671300000|2021-11-11 22:55:00|13553.6|13538.6|13552.8|13539.5|13555|13540.5|13552.6|13537.6|219
1636671600000|2021-11-11 23:00:00|13552.7|13539.4|13553.1|13540.5|13555.3|13542.4|13552.2|13537.2|304
1636671900000|2021-11-11 23:05:00|13553.2|13539.1|13553.8|13538.8|13554.4|13541.1|13552.3|13537.3|169
1636672200000|2021-11-11 23:10:00|13553.4|13538.4|13554.1|13539.1|13555|13540|13552.2|13537.2|175
1636672500000|2021-11-11 23:15:00|13554|13539|13548|13543|13554|13545.3|13546.7|13538.2|482
1636672800000|2021-11-11 23:20:00|13547.9|13542.9|13546.3|13541.3|13548|13543|13546.1|13541.1|142
1636673100000|2021-11-11 23:25:00|13546.4|13541.4|13546.4|13541.4|13547.2|13542.2|13546|13541|152
1636673400000|2021-11-11 23:30:00|13546.6|13541.6|13545.7|13540.7|13547.3|13542.3|13545.6|13540.6|120
1636673700000|2021-11-11 23:35:00|13545.8|13540.8|13545.6|13540.6|13545.9|13540.9|13545.4|13540.4|108
1636674000000|2021-11-11 23:40:00|13545.7|13540.7|13544.6|13541.6|13545.9|13541.6|13544.4|13540.4|114
1636674300000|2021-11-11 23:45:00|13545.6|13540.6|13545.2|13540.2|13545.8|13541.7|13544.5|13540.1|100
1636674600000|2021-11-11 23:50:00|13545.3|13540.3|13544.6|13541.6|13545.7|13541.6|13544.2|13540.1|74
1636674900000|2021-11-11 23:55:00|13545.7|13540.7|13545.3|13540.3|13545.7|13541.6|13544.2|13540.1|82
1636675200000|2021-11-12 00:00:00|13545.2|13540.2|13545.2|13542.2|13546.3|13542.2|13544.5|13540.1|138
1636675500000|2021-11-12 00:05:00|13545.3|13542.3|13544.9|13541.9|13546.9|13542.7|13544.1|13540.5|149
1636675800000|2021-11-12 00:10:00|13545|13542|13544.5|13541.5|13546.1|13542.1|13543.9|13540.9|100
1636676100000|2021-11-12 00:15:00|13544.4|13541.4|13543|13540|13545.2|13542|13543|13539.7|135
1636676400000|2021-11-12 00:20:00|13543.1|13540.1|13544.1|13539.1|13544.1|13540.3|13542.4|13539|121
1636676700000|2021-11-12 00:25:00|13542.9|13539.9|13547.4|13544.4|13548.6|13544.7|13542.9|13539.3|173
1636677000000|2021-11-12 00:30:00|13547.5|13544.5|13548.2|13545.2|13549.1|13545.4|13545.4|13542.4|128
1636677300000|2021-11-12 00:35:00|13548.1|13545.1|13542.1|13539.1|13548.5|13545.2|13541.9|13537.8|169
1636677600000|2021-11-12 00:40:00|13542.2|13539.2|13543|13540|13544.1|13541.1|13542.1|13538.1|139
1636677900000|2021-11-12 00:45:00|13543.1|13540.1|13543.9|13540.9|13544.3|13541.3|13542.6|13539.6|186
1636678200000|2021-11-12 00:50:00|13543.8|13540.8|13545|13542|13545.3|13542.3|13543.7|13540.2|203
1636678500000|2021-11-12 00:55:00|13544.8|13541.8|13547.4|13544.4|13547.5|13544.5|13544.1|13540.3|200
1636678800000|2021-11-12 01:00:00|13547.5|13544.5|13551.5|13546.5|13552.1|13548.5|13547.1|13544.1|329
1636679100000|2021-11-12 01:05:00|13551.6|13546.6|13552.8|13547.8|13553.3|13549.7|13549.6|13545.4|299
1636679400000|2021-11-12 01:10:00|13552.1|13549.1|13554.2|13549.2|13555.2|13551.8|13551.7|13547.7|227
1636679700000|2021-11-12 01:15:00|13554.3|13549.3|13555|13552|13556.1|13552|13552.2|13548.3|365
1636680000000|2021-11-12 01:20:00|13554.9|13551.9|13553.9|13550.9|13555.2|13551.9|13552.2|13548.2|177
1636680300000|2021-11-12 01:25:00|13554|13551|13554.2|13551.2|13556|13552.4|13553.9|13550.2|101
1636680600000|2021-11-12 01:30:00|13554.1|13551.1|13554.3|13551.3|13555.7|13552.1|13552.9|13549.4|193
1636680900000|2021-11-12 01:35:00|13554.2|13551.2|13555.9|13552.9|13556.9|13553.9|13554|13550|210
1636681200000|2021-11-12 01:40:00|13555.8|13552.8|13555.2|13552.2|13558.4|13555.4|13554.3|13550.7|199
1636681500000|2021-11-12 01:45:00|13554.9|13551.9|13554.8|13551.8|13557.2|13553.6|13554.1|13550.1|151
1636681800000|2021-11-12 01:50:00|13554.7|13551.7|13554.8|13551.8|13555.7|13552.1|13554.3|13550.7|119
1636682100000|2021-11-12 01:55:00|13554.9|13551.9|13554.8|13551.8|13556.1|13552.2|13554.5|13550.6|88
1636682400000|2021-11-12 02:00:00|13554.9|13551.9|13554.8|13551.8|13554.9|13551.9|13553.8|13550.8|100
1636682700000|2021-11-12 02:05:00|13554.7|13551.7|13555|13552|13556.4|13552.4|13554.7|13550.8|118
1636683000000|2021-11-12 02:10:00|13555.1|13552.1|13555|13552|13557.5|13553.5|13554.8|13550.8|150
1636683300000|2021-11-12 02:15:00|13555.1|13552.1|13554.1|13551.1|13555.1|13552.1|13554|13551|112
1636683600000|2021-11-12 02:20:00|13554.2|13551.2|13554.1|13551.1|13554.5|13551.5|13554|13551|92
1636683900000|2021-11-12 02:25:00|13554.2|13551.2|13554.2|13551.2|13554.4|13551.4|13554|13551|86
1636684200000|2021-11-12 02:30:00|13554.1|13551.1|13554.5|13551.5|13555.7|13552|13554|13550.7|92
1636684500000|2021-11-12 02:35:00|13554.4|13551.4|13554.8|13551.8|13555.6|13551.9|13554.4|13550.4|140
1636684800000|2021-11-12 02:40:00|13554.7|13551.7|13553.6|13550.6|13555.3|13552|13553|13549.2|112
1636685100000|2021-11-12 02:45:00|13553.7|13550.7|13552.6|13549.6|13554|13550.7|13552.2|13548.6|141
1636685400000|2021-11-12 02:50:00|13552.5|13549.5|13552.9|13549.9|13553.4|13550.3|13551.3|13548|128
1636685700000|2021-11-12 02:55:00|13553.1|13550.1|13555.2|13552.2|13555.5|13552.2|13552.9|13549.9|145
1636686000000|2021-11-12 03:00:00|13555.1|13552.1|13555|13552|13556|13553|13554.7|13551.7|134
1636686300000|2021-11-12 03:05:00|13554.9|13551.9|13560.4|13557.4|13563.6|13559.6|13554.9|13551.9|223
1636686600000|2021-11-12 03:10:00|13560.3|13557.3|13561.2|13558.2|13561.7|13558.2|13559.4|13555.3|129
1636686900000|2021-11-12 03:15:00|13561.1|13558.1|13560|13557|13561.1|13558.1|13560|13557|114
1636687200000|2021-11-12 03:20:00|13560.2|13557.2|13560.2|13557.2|13560.9|13557.4|13559.7|13555.9|93
1636687500000|2021-11-12 03:25:00|13560.3|13557.3|13561.7|13558.7|13562.9|13559.3|13560.3|13556.3|171
1636687800000|2021-11-12 03:30:00|13561.8|13558.8|13560|13557|13562.3|13558.8|13559.8|13556.7|129
1636688100000|2021-11-12 03:35:00|13560.1|13557.1|13560.1|13557.1|13560.4|13557.4|13559.9|13556.9|86
1636688400000|2021-11-12 03:40:00|13560.2|13557.2|13561.1|13558.1|13562.9|13558.8|13560.1|13556.8|177
1636688700000|2021-11-12 03:45:00|13561.2|13558.2|13561.8|13558.8|13562|13559|13560.9|13557.9|88
1636689000000|2021-11-12 03:50:00|13561.7|13558.7|13560.8|13557.8|13562.2|13558.8|13560.4|13556.5|168
1636689300000|2021-11-12 03:55:00|13560.9|13557.9|13560.1|13557.1|13562.3|13558.2|13559.8|13556.1|122
1636689600000|2021-11-12 04:00:00|13560|13557|13559|13556|13561|13557.2|13558.6|13555|105
1636689900000|2021-11-12 04:05:00|13559.1|13556.1|13559.4|13556.4|13560.8|13557.2|13558.6|13554.7|113
1636690200000|2021-11-12 04:10:00|13559.3|13556.3|13558.8|13555.8|13559.5|13556.5|13558.6|13555.6|77
1636690500000|2021-11-12 04:15:00|13558.9|13555.9|13558.9|13555.9|13559|13556|13558.6|13555.6|53
1636690800000|2021-11-12 04:20:00|13558.8|13555.8|13559|13556|13559.1|13556.1|13558.7|13555.7|75
1636691100000|2021-11-12 04:25:00|13559.1|13556.1|13558.8|13555.8|13559.8|13556.8|13558.7|13555.7|72
1636691400000|2021-11-12 04:30:00|13558.7|13555.7|13558|13555|13559|13555.9|13557|13554|132
1636691700000|2021-11-12 04:35:00|13557.9|13554.9|13557.1|13554.1|13558.2|13555.2|13557|13554|105
1636692000000|2021-11-12 04:40:00|13557|13554|13557.1|13554.1|13557.7|13554.7|13556.9|13553.9|79
1636692300000|2021-11-12 04:45:00|13557.2|13554.2|13554.8|13551.8|13557.3|13554.3|13554|13550.3|149
1636692600000|2021-11-12 04:50:00|13554.4|13551.4|13554.7|13551.7|13555.9|13551.9|13552.9|13548.9|130
1636692900000|2021-11-12 04:55:00|13554.8|13551.8|13552.2|13549.2|13555.4|13552.4|13552.2|13548.9|129
1636693200000|2021-11-12 05:00:00|13552.1|13549.1|13555|13550|13555.1|13551.2|13552|13548.7|108
1636693500000|2021-11-12 05:05:00|13554.2|13551.2|13553.5|13550.5|13554.4|13551.2|13553.2|13549.4|87
1636693800000|2021-11-12 05:10:00|13553.6|13550.6|13554.3|13551.3|13555.6|13551.7|13553.4|13550.4|69
1636694100000|2021-11-12 05:15:00|13554.2|13551.2|13553.1|13550.1|13554.6|13551.6|13553|13550|123
1636694400000|2021-11-12 05:20:00|13553|13550|13552.6|13549.6|13554.3|13550.2|13552.6|13549.3|80
1636694700000|2021-11-12 05:25:00|13552.7|13549.7|13552.1|13549.1|13553.2|13550.2|13550.7|13546.9|117
1636695000000|2021-11-12 05:30:00|13552.2|13549.2|13549.8|13546.8|13553.1|13549.2|13548.6|13545.6|170
1636695300000|2021-11-12 05:35:00|13549.9|13546.9|13549|13546|13550.4|13547.4|13548.9|13545.2|143
1636695600000|2021-11-12 05:40:00|13548.8|13545.8|13551|13548|13552.2|13548.3|13548.8|13545.8|88
1636695900000|2021-11-12 05:45:00|13550.9|13547.9|13550.1|13547.1|13551.6|13548.1|13550.1|13546.1|128
1636696200000|2021-11-12 05:50:00|13550.2|13547.2|13548.8|13545.8|13550.5|13547.5|13548.2|13545.2|121
1636696500000|2021-11-12 05:55:00|13548.7|13545.7|13546.8|13543.8|13549|13545.8|13546.7|13542.9|165
1636696800000|2021-11-12 06:00:00|13546.9|13543.9|13547.5|13544.5|13547.8|13544.8|13546.7|13543.7|105
1636697100000|2021-11-12 06:05:00|13547.4|13544.4|13548.2|13545.2|13548.3|13545.3|13547.3|13544.3|84
1636697400000|2021-11-12 06:10:00|13548.3|13545.3|13549.1|13546.1|13551.1|13547.3|13548.2|13544.7|155
1636697700000|2021-11-12 06:15:00|13549.2|13546.2|13547|13544|13550.8|13547.2|13546.8|13543.8|214
1636698000000|2021-11-12 06:20:00|13546.9|13543.9|13545|13542|13547|13543.9|13544.6|13540.6|164
1636698300000|2021-11-12 06:25:00|13544.9|13541.9|13545.3|13542.3|13546.2|13542.4|13543.2|13539.9|135
1636698600000|2021-11-12 06:30:00|13545.4|13542.4|13543.7|13540.7|13545.5|13542.5|13543.3|13539.5|139
1636698900000|2021-11-12 06:35:00|13543.6|13540.6|13544.3|13541.3|13545.6|13541.7|13543.2|13539.5|97
1636699200000|2021-11-12 06:40:00|13544.4|13541.4|13542.4|13539.4|13544.9|13541.5|13542.2|13538.5|332
1636699500000|2021-11-12 06:45:00|13542.2|13539.2|13543.3|13540.3|13544.6|13541.6|13541.7|13537.9|506
1636699800000|2021-11-12 06:50:00|13543.2|13540.2|13544.8|13541.8|13546.2|13542.3|13542.7|13539.7|196
1636700100000|2021-11-12 06:55:00|13544.7|13541.7|13545.2|13542.2|13546.5|13542.6|13544.3|13540.4|154
1636700400000|2021-11-12 07:00:00|13545.4|13542.4|13546.6|13543.6|13548.1|13544.3|13545.2|13541.2|193
1636700700000|2021-11-12 07:05:00|13546.5|13543.5|13547.1|13544.1|13548.9|13545.9|13546.5|13543|97
1636701000000|2021-11-12 07:10:00|13547.3|13544.3|13545.4|13542.4|13548.3|13544.4|13544.9|13541.6|150
1636701300000|2021-11-12 07:15:00|13545.3|13542.3|13543.4|13540.4|13546.7|13542.7|13543.1|13539.1|116
1636701600000|2021-11-12 07:20:00|13543.3|13540.3|13542.7|13537.7|13544.4|13541.1|13541.3|13537|189
1636701900000|2021-11-12 07:25:00|13542.6|13537.6|13543.2|13540.2|13543.5|13540.5|13541.7|13537.6|195
1636702200000|2021-11-12 07:30:00|13543.1|13540.1|13539.5|13534.5|13544.2|13540.3|13539.2|13534.2|174
1636702500000|2021-11-12 07:35:00|13539.4|13534.4|13538|13535|13540.9|13537|13537.6|13533.5|201
1636702800000|2021-11-12 07:40:00|13537.9|13534.9|13535.6|13530.6|13539.5|13535.5|13534.9|13530.6|259
1636703100000|2021-11-12 07:45:00|13535.7|13530.7|13537|13532|13537.1|13532.1|13532.6|13528.9|167
1636703400000|2021-11-12 07:50:00|13537.2|13532.2|13537.2|13532.2|13538.4|13534.1|13535|13531|206
1636703700000|2021-11-12 07:55:00|13537.1|13532.1|13539.3|13534.3|13540.1|13535.8|13536|13531.8|295
1636704000000|2021-11-12 08:00:00|13539.4|13534.4|13537.5|13534.5|13539.9|13536|13536.8|13533.2|226
1636704300000|2021-11-12 08:05:00|13537.6|13534.6|13543.2|13538.2|13543.7|13539.6|13536.8|13532.9|277
1636704600000|2021-11-12 08:10:00|13543.1|13538.1|13543.6|13538.6|13544.7|13540.6|13541.3|13537.3|195
1636704900000|2021-11-12 08:15:00|13543.8|13538.8|13542.5|13537.5|13545.3|13541.6|13542|13537.5|259
1636705200000|2021-11-12 08:20:00|13542.6|13537.6|13540.9|13535.9|13543|13539.6|13540|13535.5|179
1636705500000|2021-11-12 08:25:00|13540.8|13535.8|13539.6|13534.6|13542|13538.1|13539.4|13534.4|260
1636705800000|2021-11-12 08:30:00|13539.5|13534.5|13534.1|13529.1|13539.7|13535.1|13533.8|13528.8|229
1636706100000|2021-11-12 08:35:00|13534|13529|13536.2|13531.2|13538.1|13534.1|13533.5|13529|191
1636706400000|2021-11-12 08:40:00|13536.3|13531.3|13532.5|13527.5|13537.7|13533.2|13531.8|13527.4|248
1636706700000|2021-11-12 08:45:00|13532.4|13527.4|13530.4|13525.4|13532.6|13527.8|13527.8|13523.3|219
1636707000000|2021-11-12 08:50:00|13530.6|13525.6|13530.1|13527.1|13531.6|13528.3|13527.2|13523.3|293
1636707300000|2021-11-12 08:55:00|13530|13527|13527.2|13522.2|13531.7|13527.6|13527.1|13522.1|277
1636707600000|2021-11-12 09:00:00|13527.1|13522.1|13534.7|13529.7|13534.9|13529.9|13527.1|13522.1|266
1636707900000|2021-11-12 09:05:00|13534.6|13529.6|13534.8|13531.8|13536.6|13532.6|13533.9|13528.9|221
1636708200000|2021-11-12 09:10:00|13534.7|13531.7|13540.4|13535.4|13540.4|13535.8|13534.6|13531.3|276
1636708500000|2021-11-12 09:15:00|13540.5|13535.5|13545.2|13540.2|13545.9|13540.9|13539.8|13535.2|299
1636708800000|2021-11-12 09:20:00|13545.3|13540.3|13540.5|13537.5|13545.9|13541.1|13539.8|13535.5|267
1636709100000|2021-11-12 09:25:00|13540.4|13537.4|13539.3|13536.3|13542.4|13538.4|13539.1|13535.6|191
1636709400000|2021-11-12 09:30:00|13539.8|13536.8|13540|13537|13540.2|13537.2|13539.3|13536.3|121
1636709700000|2021-11-12 09:35:00|13540.1|13537.1|13539.5|13536.5|13540.8|13537.4|13539|13535.1|180
1636710000000|2021-11-12 09:40:00|13539.6|13536.6|13542.8|13537.8|13543.1|13539.1|13539|13535.1|293
1636710300000|2021-11-12 09:45:00|13543.3|13538.3|13541.8|13536.8|13544.4|13540.4|13539.8|13535.8|299
1636710600000|2021-11-12 09:50:00|13541.7|13536.7|13539|13536|13543.2|13539.3|13538.9|13534.6|264
1636710900000|2021-11-12 09:55:00|13539.1|13536.1|13540.9|13535.9|13541.1|13536.4|13538.8|13534.6|181
1636711200000|2021-11-12 10:00:00|13541|13536|13543.6|13538.6|13543.8|13538.8|13540|13535|268
1636711500000|2021-11-12 10:05:00|13543.7|13538.7|13542.6|13539.6|13544.4|13540.2|13541.2|13537|221
1636711800000|2021-11-12 10:10:00|13542.5|13539.5|13544.9|13539.9|13545.8|13541.8|13541.7|13537.7|147
1636712100000|2021-11-12 10:15:00|13545|13540|13543.6|13538.6|13545.1|13540.6|13542.7|13538.4|272
1636712400000|2021-11-12 10:20:00|13543.7|13538.7|13540.8|13535.8|13544.1|13540.1|13539.5|13535.2|545
1636712700000|2021-11-12 10:25:00|13540.9|13535.9|13539.4|13534.4|13540.9|13536.9|13537.8|13532.8|223
1636713000000|2021-11-12 10:30:00|13539.3|13534.3|13537|13534|13539.5|13534.6|13537|13533|124
1636713300000|2021-11-12 10:35:00|13537.1|13534.1|13538.9|13533.9|13539.1|13535|13536.9|13532.9|110
1636713600000|2021-11-12 10:40:00|13539|13534|13540.3|13535.3|13541.1|13536.1|13539|13534|172
1636713900000|2021-11-12 10:45:00|13540.2|13535.2|13540.9|13535.9|13541.1|13536.1|13539.8|13534.8|126
1636714200000|2021-11-12 10:50:00|13540.8|13535.8|13540.9|13535.9|13541.1|13536.9|13539.1|13534.1|155
1636714500000|2021-11-12 10:55:00|13540.8|13535.8|13545|13540|13545.6|13540.6|13539.9|13535.8|201
1636714800000|2021-11-12 11:00:00|13545.1|13540.1|13543.9|13538.9|13545.6|13540.6|13542.6|13537.8|172
1636715100000|2021-11-12 11:05:00|13543.8|13538.8|13543|13538|13544|13540.1|13542.3|13537.6|143
1636715400000|2021-11-12 11:10:00|13542.9|13537.9|13541.1|13538.1|13543|13538.6|13540.1|13537|154
1636715700000|2021-11-12 11:15:00|13541|13538|13544.3|13539.3|13544.3|13540|13540.6|13536.8|120
1636716000000|2021-11-12 11:20:00|13544.2|13539.2|13543.2|13538.2|13544.4|13540|13541.8|13537.5|138
1636716300000|2021-11-12 11:25:00|13543.1|13538.1|13541.5|13538.5|13544.1|13539.1|13541.2|13537.1|156
1636716600000|2021-11-12 11:30:00|13541.4|13538.4|13540.3|13537.3|13542.5|13538.4|13540.3|13536.8|177
1636716900000|2021-11-12 11:35:00|13540.2|13537.2|13537.4|13534.4|13541.3|13537.2|13537.3|13533.7|201
1636717200000|2021-11-12 11:40:00|13537.5|13534.5|13537.4|13532.4|13538.8|13534.9|13536.5|13531.9|192
1636717500000|2021-11-12 11:45:00|13537.3|13532.3|13538.4|13533.4|13539|13534.4|13537.2|13532.3|195
1636717800000|2021-11-12 11:50:00|13538.3|13533.3|13539.6|13534.6|13539.9|13534.9|13537.7|13532.7|182
1636718100000|2021-11-12 11:55:00|13539.7|13534.7|13538.6|13535.6|13540.2|13536.2|13538.5|13533.9|150
1636718400000|2021-11-12 12:00:00|13539.6|13534.6|13539.4|13534.4|13540.3|13535.3|13538.2|13533.2|215
1636718700000|2021-11-12 12:05:00|13539.6|13534.6|13540.3|13535.3|13540.5|13535.8|13538.5|13534.3|225
1636719000000|2021-11-12 12:10:00|13540.4|13535.4|13541.4|13536.4|13542.1|13538.1|13539.2|13535.4|187
1636719300000|2021-11-12 12:15:00|13540.4|13537.4|13538.6|13533.6|13541.3|13537.4|13537.5|13532.5|228
1636719600000|2021-11-12 12:20:00|13538.5|13533.5|13537|13532|13540|13535|13536|13532|203
1636719900000|2021-11-12 12:25:00|13536.9|13531.9|13532|13529|13537|13533|13531.8|13527.6|190
1636720200000|2021-11-12 12:30:00|13532.1|13529.1|13534.8|13531.8|13537.3|13532.9|13532.1|13528|222
1636720500000|2021-11-12 12:35:00|13534.9|13531.9|13535.3|13532.3|13537.1|13533.3|13534.7|13530.7|180
1636720800000|2021-11-12 12:40:00|13535.2|13532.2|13536|13533|13537.6|13533.3|13535.1|13531.3|215
1636721100000|2021-11-12 12:45:00|13536.1|13533.1|13535.6|13532.6|13538.5|13534.6|13535.4|13531.5|135
1636721400000|2021-11-12 12:50:00|13535.7|13532.7|13538.5|13533.5|13539.4|13534.4|13535.6|13532.4|195
1636721700000|2021-11-12 12:55:00|13538.4|13533.4|13537.4|13534.4|13539.3|13534.7|13537.4|13533.3|152
1636722000000|2021-11-12 13:00:00|13537.5|13534.5|13538.3|13533.3|13538.4|13534.6|13535.3|13531.3|226
1636722300000|2021-11-12 13:05:00|13538.2|13533.2|13535.8|13532.8|13538.8|13534.7|13535.1|13531.2|250
1636722600000|2021-11-12 13:10:00|13535.7|13532.7|13535.8|13532.8|13537|13533.1|13534.9|13530.9|181
1636722900000|2021-11-12 13:15:00|13535.7|13532.7|13535.1|13532.1|13538|13534|13534.8|13531.5|205
1636723200000|2021-11-12 13:20:00|13536.2|13531.2|13534.6|13529.6|13537.1|13532.7|13534.3|13529.5|170
1636723500000|2021-11-12 13:25:00|13534.5|13529.5|13530.9|13525.9|13534.7|13530.6|13529.2|13524.2|224
1636723800000|2021-11-12 13:30:00|13530.7|13525.7|13531.8|13526.8|13531.9|13527|13529.6|13525.5|105
1636724100000|2021-11-12 13:35:00|13531.9|13526.9|13529.6|13526.6|13532|13527|13529.6|13524.9|172
1636724400000|2021-11-12 13:40:00|13530.6|13525.6|13530.8|13525.8|13532.3|13527.4|13529.3|13524.5|201
1636724700000|2021-11-12 13:45:00|13530.7|13525.7|13530.5|13525.5|13531.1|13526.1|13529.6|13524.6|194
1636725000000|2021-11-12 13:50:00|13530.6|13525.6|13530.9|13525.9|13531|13526.3|13528.7|13524.6|159
1636725300000|2021-11-12 13:55:00|13530.8|13525.8|13530.9|13525.9|13531.8|13528|13529.1|13525.2|122
1636725600000|2021-11-12 14:00:00|13530.8|13525.8|13531.7|13526.7|13532.3|13528.2|13529.6|13525.7|168
1636725900000|2021-11-12 14:05:00|13531.8|13526.8|13529.8|13526.8|13531.9|13528.2|13529.6|13525.7|173
1636726200000|2021-11-12 14:10:00|13529.9|13526.9|13529.9|13526.9|13531.9|13528.1|13529.3|13525.3|203
1636726500000|2021-11-12 14:15:00|13529.8|13526.8|13531.1|13526.1|13531.8|13527.8|13528.6|13524.5|190
1636726800000|2021-11-12 14:20:00|13530.9|13525.9|13533.3|13528.3|13534|13529|13529|13524.9|206
1636727100000|2021-11-12 14:25:00|13533.2|13528.2|13533.9|13528.9|13534.8|13529.8|13531.8|13527.7|192
1636727400000|2021-11-12 14:30:00|13534|13529|13533.5|13528.5|13535.7|13532.2|13531.9|13527.8|269
1636727700000|2021-11-12 14:35:00|13533.7|13528.7|13534.8|13531.8|13536.8|13532.7|13531.8|13527.7|331
1636728000000|2021-11-12 14:40:00|13535.9|13530.9|13536|13531|13536.6|13532.5|13534.9|13529.9|243
1636728300000|2021-11-12 14:45:00|13535.9|13530.9|13534.8|13529.8|13536.6|13531.6|13534.7|13529.7|256
1636728600000|2021-11-12 14:50:00|13535|13530|13535.9|13530.9|13536.6|13532.1|13534.3|13529.7|287
1636728900000|2021-11-12 14:55:00|13535.8|13530.8|13536.4|13531.4|13536.4|13531.7|13532.9|13528.7|212
1636729200000|2021-11-12 15:00:00|13536.3|13531.3|13527.9|13522.9|13536.3|13531.3|13523.7|13518.7|364
1636729500000|2021-11-12 15:05:00|13527.8|13522.8|13526.7|13521.7|13527.8|13523.5|13523.6|13518.6|361
1636729800000|2021-11-12 15:10:00|13526.8|13521.8|13526.7|13521.7|13529.2|13524.6|13525.1|13520.1|372
1636730100000|2021-11-12 15:15:00|13526.6|13521.6|13519.9|13514.9|13527.6|13522.6|13519.4|13514.4|315
1636730400000|2021-11-12 15:20:00|13520.1|13515.1|13519|13514|13524.4|13519.4|13518.8|13513.8|477
1636730700000|2021-11-12 15:25:00|13518.8|13513.8|13523.6|13518.6|13524.2|13519.2|13518.2|13513.2|311
1636731000000|2021-11-12 15:30:00|13523.5|13518.5|13526.7|13521.7|13527.2|13522.2|13522.2|13517.2|303
1636731300000|2021-11-12 15:35:00|13526.8|13521.8|13527.8|13522.8|13528.8|13523.8|13525.2|13520.2|341
1636731600000|2021-11-12 15:40:00|13527.7|13522.7|13527.4|13522.4|13527.9|13523.7|13524.6|13519.6|290
1636731900000|2021-11-12 15:45:00|13527.5|13522.5|13526.1|13521.1|13528|13523.4|13525.3|13520.3|260
1636732200000|2021-11-12 15:50:00|13526.2|13521.2|13530.3|13525.3|13530.5|13525.5|13525.7|13520.9|187
1636732500000|2021-11-12 15:55:00|13530.2|13525.2|13526.4|13521.4|13531|13526.7|13523.4|13519.1|228
1636732800000|2021-11-12 16:00:00|13526.5|13521.5|13523.5|13518.5|13526.8|13521.8|13523.3|13518.3|188
1636733100000|2021-11-12 16:05:00|13523.4|13518.4|13520.2|13515.2|13523.5|13518.5|13520.1|13515.1|214
1636733400000|2021-11-12 16:10:00|13520.1|13515.1|13524.6|13519.6|13525|13520|13519.5|13514.5|216
1636733700000|2021-11-12 16:15:00|13524.5|13519.5|13523.5|13518.5|13524.5|13520.3|13523.1|13518.4|99
1636734000000|2021-11-12 16:20:00|13523.6|13518.6|13524.5|13519.5|13525.6|13520.6|13522.7|13518.5|136
1636734300000|2021-11-12 16:25:00|13524.4|13519.4|13522.9|13517.9|13525.2|13520.2|13522.2|13517.5|126
1636734600000|2021-11-12 16:30:00|13523|13518|13523.9|13520.9|13525.2|13521.3|13521.9|13518|150
1636734900000|2021-11-12 16:35:00|13524|13521|13522|13517|13525.1|13521|13521.9|13516.9|199
1636735200000|2021-11-12 16:40:00|13522.1|13517.1|13522.5|13517.5|13523.4|13519.4|13520.9|13516.9|147
1636735500000|2021-11-12 16:45:00|13522.4|13517.4|13523.6|13518.6|13524.7|13520.5|13521.8|13517.4|162
1636735800000|2021-11-12 16:50:00|13523.5|13518.5|13525|13520|13525.2|13521.1|13522.1|13518.2|167
1636736100000|2021-11-12 16:55:00|13525.1|13520.1|13525.2|13520.2|13525.3|13521|13523.7|13519.4|183
1636736400000|2021-11-12 17:00:00|13525.3|13520.3|13526.6|13521.6|13527|13522.6|13523.6|13519.3|245
1636736700000|2021-11-12 17:05:00|13526.7|13521.7|13528.4|13523.4|13528.5|13523.8|13525.7|13521.7|135
1636737000000|2021-11-12 17:10:00|13528.3|13523.3|13524.8|13519.8|13528.3|13523.3|13523.8|13519.7|166
1636737300000|2021-11-12 17:15:00|13524.7|13519.7|13524.8|13519.8|13525.3|13521.3|13523.7|13519.1|185
1636737600000|2021-11-12 17:20:00|13524.9|13519.9|13523.4|13518.4|13524.9|13520.9|13522.5|13517.5|130
1636737900000|2021-11-12 17:25:00|13523.5|13518.5|13524.2|13519.2|13524.7|13520.6|13523|13518.3|112
1636738200000|2021-11-12 17:30:00|13524.3|13519.3|13524.2|13519.2|13525|13520.8|13522.7|13518.7|144
1636738500000|2021-11-12 17:35:00|13524.3|13519.3|13522.6|13517.6|13524.4|13519.4|13521.2|13517.1|178
1636738800000|2021-11-12 17:40:00|13522.7|13517.7|13522.2|13517.2|13522.7|13518.5|13521.2|13516.9|85
1636739100000|2021-11-12 17:45:00|13522.3|13517.3|13521.3|13516.3|13522.5|13518.5|13521|13516|105
1636739400000|2021-11-12 17:50:00|13521.2|13516.2|13521.5|13516.5|13521.8|13517.6|13520.5|13516|112
1636739700000|2021-11-12 17:55:00|13521.6|13516.6|13520.8|13515.8|13521.6|13516.8|13519.7|13515.4|132
1636740000000|2021-11-12 18:00:00|13520.7|13515.7|13521|13516|13521.7|13516.9|13519.6|13515.4|161
1636740300000|2021-11-12 18:05:00|13520.9|13515.9|13521.1|13518.1|13522.3|13518.2|13519.6|13515.5|123
1636740600000|2021-11-12 18:10:00|13522|13517|13521.1|13518.1|13522.3|13518.1|13520.9|13516.8|91
1636740900000|2021-11-12 18:15:00|13521|13518|13522|13517|13522.3|13518.3|13520.9|13516.9|88
1636741200000|2021-11-12 18:20:00|13521.1|13518.1|13521.9|13516.9|13522.2|13518.3|13520.5|13516.5|118
1636741500000|2021-11-12 18:25:00|13522|13517|13520.9|13517.9|13522.3|13518.3|13520.7|13516.7|111
1636741800000|2021-11-12 18:30:00|13521|13518|13520.9|13517.9|13522.3|13518.3|13520.7|13516.7|93
1636742100000|2021-11-12 18:35:00|13520.7|13517.7|13521.1|13518.1|13522.3|13518.2|13520.7|13516.7|95
1636742400000|2021-11-12 18:40:00|13521.2|13518.2|13522.3|13517.3|13522.5|13518.8|13521|13516.9|117
1636742700000|2021-11-12 18:45:00|13521.2|13518.2|13522|13517|13522.3|13518.5|13520.8|13517|102
1636743000000|2021-11-12 18:50:00|13522.1|13517.1|13521.1|13518.1|13522.1|13518.2|13520.7|13516.7|93
1636743300000|2021-11-12 18:55:00|13521|13518|13523.3|13518.3|13523.9|13518.9|13520.9|13516.9|141
1636743600000|2021-11-12 19:00:00|13523.4|13518.4|13521.3|13518.3|13524.2|13519.7|13521.2|13517.2|121
1636743900000|2021-11-12 19:05:00|13521.2|13518.2|13522|13517|13522.4|13518.4|13520.7|13516.7|115
1636744200000|2021-11-12 19:10:00|13521.9|13516.9|13522.2|13517.2|13522.4|13518.2|13520.9|13516.9|108
1636744500000|2021-11-12 19:15:00|13522.3|13517.3|13522.2|13517.2|13522.4|13518.4|13521|13516.9|110
1636744800000|2021-11-12 19:20:00|13522|13517|13522.9|13517.9|13523.9|13519.3|13521|13517|177
1636745100000|2021-11-12 19:25:00|13523|13518|13523.2|13520.2|13524|13520.3|13521.8|13517.8|120
1636745400000|2021-11-12 19:30:00|13523.3|13520.3|13524|13521|13525.3|13521.2|13523.1|13519.2|120
1636745700000|2021-11-12 19:35:00|13523.9|13520.9|13525.3|13520.3|13525.6|13521.5|13523.9|13519.9|103
1636746000000|2021-11-12 19:40:00|13525.2|13520.2|13524.6|13519.6|13525.3|13521.4|13523.6|13519.5|116
1636746300000|2021-11-12 19:45:00|13524.5|13519.5|13524.1|13519.1|13524.6|13520.3|13522.7|13518.8|149
1636746600000|2021-11-12 19:50:00|13524|13519|13524.6|13519.6|13524.7|13519.7|13523.3|13518.3|144
1636746900000|2021-11-12 19:55:00|13524.7|13519.7|13525.2|13520.2|13525.5|13520.7|13522.5|13518.3|158
1636747200000|2021-11-12 20:00:00|13525.4|13520.4|13523.9|13518.9|13525.9|13520.9|13523.4|13518.4|187
1636747500000|2021-11-12 20:05:00|13524|13519|13524.1|13519.1|13524.4|13519.4|13523.7|13518.7|117
1636747800000|2021-11-12 20:10:00|13524|13519|13523.7|13518.7|13524|13519|13523.2|13518.2|101
1636748100000|2021-11-12 20:15:00|13523.6|13518.6|13524|13519|13524.5|13520.5|13523.3|13518.6|124
1636748400000|2021-11-12 20:20:00|13524.1|13519.1|13523.7|13518.7|13524.4|13520.4|13523.1|13518.7|143
1636748700000|2021-11-12 20:25:00|13523.9|13518.9|13523.6|13518.6|13523.9|13519.9|13522.7|13518.5|99
1636749000000|2021-11-12 20:30:00|13523.7|13518.7|13523.7|13518.7|13523.8|13519.9|13522.8|13518.5|117
1636749300000|2021-11-12 20:35:00|13523.8|13518.8|13523.8|13518.8|13523.9|13518.9|13523.4|13518.4|133
1636749600000|2021-11-12 20:40:00|13523.9|13518.9|13523.6|13518.6|13524.4|13519.4|13522.9|13517.9|168
1636749900000|2021-11-12 20:45:00|13523.5|13518.5|13523.9|13518.9|13524.3|13519.3|13523.5|13518.5|183
1636750200000|2021-11-12 20:50:00|13524.1|13519.1|13524.1|13519.1|13524.4|13519.4|13523.1|13518.1|210
1636750500000|2021-11-12 20:55:00|13524.2|13519.2|13522.3|13517.3|13524.3|13519.3|13521.5|13516.5|211
1636750800000|2021-11-12 21:00:00|13522.5|13517.5|13523.6|13518.6|13524.4|13519.4|13522.4|13517.4|194
1636751100000|2021-11-12 21:05:00|13523.7|13518.7|13522.7|13517.7|13523.9|13518.9|13522.3|13517.3|109
1636751400000|2021-11-12 21:10:00|13522.6|13517.6|13522.6|13517.6|13522.8|13517.8|13522.4|13517.4|69
1636751700000|2021-11-12 21:15:00|13522.5|13517.5|13520.7|13515.7|13522.7|13517.7|13520.6|13515.6|103
1636752000000|2021-11-12 21:20:00|13520.6|13515.6|13521.4|13516.4|13522|13517|13520.5|13515.5|111
1636752300000|2021-11-12 21:25:00|13521.3|13516.3|13521.2|13516.2|13521.6|13516.6|13521.2|13516.2|107
1636752600000|2021-11-12 21:30:00|13521.4|13516.4|13521.6|13516.6|13521.8|13516.8|13520.9|13515.9|105
1636752900000|2021-11-12 21:35:00|13521.4|13516.4|13521.5|13516.5|13521.6|13516.6|13521.3|13516.3|66
1636753200000|2021-11-12 21:40:00|13521.6|13516.6|13521.3|13516.3|13522.8|13517.8|13520.8|13515.8|202
1636753500000|2021-11-12 21:45:00|13521.6|13516.6|13522.8|13517.8|13523.5|13518.5|13519.7|13514.7|465
1636753800000|2021-11-12 21:50:00|13523|13518|13526.8|13514.3|13538.4|13523.4|13520.6|13512.7|660
1636754100000|2021-11-12 21:55:00|13526.9|13514.9|13528.9|13513.9|13537.1|13522.1|13522.8|13512.4|279
1636923600000|2021-11-14 21:00:00|13528.8|13512.8|13527|13514.9|13531.1|13514.9|13527|13509.9|14
1636923900000|2021-11-14 21:05:00|13526.9|13514.7|13530.3|13513.7|13531.1|13514.9|13526.9|13509.9|24
1636924200000|2021-11-14 21:10:00|13526.9|13514.9|13530.3|13513.7|13531.1|13514.9|13526.9|13509.9|21
1636924500000|2021-11-14 21:15:00|13526.9|13514.9|13526.9|13514.9|13531.1|13514.9|13526.9|13509.9|16
1636924800000|2021-11-14 21:20:00|13527.1|13514.7|13530.3|13513.7|13531.1|13514.9|13526.9|13509.9|27
1636925100000|2021-11-14 21:25:00|13529.5|13514.5|13530.3|13513.7|13532|13514.9|13526.9|13509.9|21
1636925400000|2021-11-14 21:30:00|13529.5|13514.5|13527.6|13514.1|13531.1|13514.9|13526.9|13512.9|18
1636925700000|2021-11-14 21:35:00|13531.3|13512.4|13530.3|13513.7|13531.3|13514.9|13526.9|13509.9|29
1636926000000|2021-11-14 21:40:00|13526.9|13514.9|13530.3|13513.7|13531.1|13514.9|13526.9|13512.9|16
1636926300000|2021-11-14 21:45:00|13526.9|13514.9|13527|13514.9|13531.1|13514.9|13526.9|13512.9|3
1636926600000|2021-11-14 21:50:00|13530.3|13513.7|13527.4|13514.7|13531.1|13518.8|13524.8|13512.9|32
1636926900000|2021-11-14 21:55:00|13531.1|13512.9|13525|13519|13531.1|13519|13524.8|13512.8|28
1636927200000|2021-11-14 22:00:00|13525.1|13519.1|13528.6|13515.4|13533.5|13519.1|13525.1|13511.6|40
1636927500000|2021-11-14 22:05:00|13531.1|13516.1|13528.3|13513.3|13532.4|13519.5|13524.5|13511.5|69
1636927800000|2021-11-14 22:10:00|13530|13515|13529.2|13515.1|13530.5|13520.4|13525.4|13511.7|69
1636928100000|2021-11-14 22:15:00|13529|13516.2|13527.8|13512.8|13529.9|13516.4|13525.6|13510.6|49
1636928400000|2021-11-14 22:20:00|13529.4|13514.4|13530.3|13515.3|13532.6|13517.6|13526.6|13511.6|48
1636928700000|2021-11-14 22:25:00|13530|13515|13529.8|13514.8|13533.1|13518.1|13528.3|13514.4|89
1636929000000|2021-11-14 22:30:00|13529.7|13514.7|13529.6|13515.2|13530.9|13515.9|13528.2|13514.4|140
1636929300000|2021-11-14 22:35:00|13529.1|13515.3|13527.7|13515.8|13530.6|13515.9|13527|13514.5|139
1636929600000|2021-11-14 22:40:00|13528.2|13515.7|13527.8|13515.9|13530.5|13516.4|13526.6|13514.7|100
1636929900000|2021-11-14 22:45:00|13527.4|13516|13526.5|13516.4|13528.7|13516.4|13526.5|13515.1|109
1636930200000|2021-11-14 22:50:00|13528.7|13515.5|13527|13515.9|13530.4|13516.4|13526.4|13514|102
1636930500000|2021-11-14 22:55:00|13526.8|13516.1|13527|13517|13529.8|13517.1|13526.1|13511.8|166
1636930800000|2021-11-14 23:00:00|13528.1|13515.7|13526.5|13517.8|13530.7|13520.4|13524.5|13515.3|466
1636931100000|2021-11-14 23:05:00|13526.6|13517.6|13525.7|13520.7|13527.7|13520.9|13524.6|13517.5|213
1636931400000|2021-11-14 23:10:00|13526.4|13519.8|13526.5|13521.5|13527.7|13522|13519.9|13514.7|215
1636931700000|2021-11-14 23:15:00|13527.9|13519.9|13523.5|13518.5|13527.9|13522|13523|13518|142
1636932000000|2021-11-14 23:20:00|13523.4|13518.4|13523.7|13518.7|13523.9|13518.9|13523.2|13518.2|78
1636932300000|2021-11-14 23:25:00|13524|13519|13523.6|13518.6|13524.6|13519.6|13523.6|13518.6|70
1636932600000|2021-11-14 23:30:00|13523.5|13518.5|13523.7|13518.7|13524.6|13519.6|13523.3|13518.3|86
1636932900000|2021-11-14 23:35:00|13523.8|13518.8|13523.8|13518.8|13524|13519|13523.4|13518.4|75
1636933200000|2021-11-14 23:40:00|13523.7|13518.7|13524|13519|13524.6|13519.6|13523|13518|117
1636933500000|2021-11-14 23:45:00|13524.1|13519.1|13522.5|13517.5|13524.7|13519.7|13521.4|13516.4|133
1636933800000|2021-11-14 23:50:00|13522.6|13517.6|13524.1|13519.1|13524.5|13519.5|13522.6|13517.6|63
1636934100000|2021-11-14 23:55:00|13524.2|13519.2|13523.9|13518.9|13524.3|13519.3|13523.5|13518.5|66
1636934400000|2021-11-15 00:00:00|13523.8|13518.8|13523|13520|13525|13520.9|13522.7|13518.7|143
1636934700000|2021-11-15 00:05:00|13524|13519|13523.2|13518.2|13524.8|13520.6|13522|13517.9|132
1636935000000|2021-11-15 00:10:00|13523.1|13518.1|13521.8|13518.8|13524.2|13519.6|13521.6|13517.6|173
1636935300000|2021-11-15 00:15:00|13521.7|13518.7|13525|13520|13525|13520.8|13521.7|13517.7|116
1636935600000|2021-11-15 00:20:00|13525.4|13520.4|13526|13521|13526.1|13522.1|13523.5|13519.4|191
1636935900000|2021-11-15 00:25:00|13525.9|13520.9|13527.5|13524.5|13528.7|13524.6|13525.2|13520.8|121
1636936200000|2021-11-15 00:30:00|13527.4|13524.4|13526.1|13523.1|13530.4|13526.5|13526|13523|176
1636936500000|2021-11-15 00:35:00|13526|13523|13527.1|13524.1|13527.9|13524.1|13525.5|13521.9|102
1636936800000|2021-11-15 00:40:00|13527|13524|13524.7|13521.7|13528.1|13524.1|13524.6|13521|164
1636937100000|2021-11-15 00:45:00|13525|13522|13524.7|13521.7|13526.3|13522.3|13524.6|13520.7|94
1636937400000|2021-11-15 00:50:00|13524.8|13521.8|13524.1|13521.1|13526|13522.4|13524|13520.1|133
1636937700000|2021-11-15 00:55:00|13524|13521|13521.8|13518.8|13525.2|13521.4|13521.7|13517.7|197
1636938000000|2021-11-15 01:00:00|13522|13519|13524.4|13521.4|13525.3|13521.9|13521.6|13518.6|202
1636938300000|2021-11-15 01:05:00|13524.3|13521.3|13524.8|13521.8|13525.5|13522.2|13523|13519|178
1636938600000|2021-11-15 01:10:00|13524.7|13521.7|13523.7|13520.7|13525.7|13521.8|13523.7|13519.8|151
1636938900000|2021-11-15 01:15:00|13523.8|13520.8|13523.8|13518.8|13524.9|13521|13521.2|13517.2|214
1636939200000|2021-11-15 01:20:00|13522.9|13519.9|13521|13518|13523.9|13520.3|13519.5|13516.5|282
1636939500000|2021-11-15 01:25:00|13520.9|13517.9|13520.7|13517.7|13521.8|13518.5|13518.8|13515.3|186
1636939800000|2021-11-15 01:30:00|13520.6|13517.6|13521.9|13518.9|13522.2|13518.9|13518.9|13515.9|206
1636940100000|2021-11-15 01:35:00|13521.8|13518.8|13521.7|13518.7|13523.5|13519.8|13521|13517.3|194
1636940400000|2021-11-15 01:40:00|13521.8|13518.8|13521.2|13518.2|13523.4|13519.6|13521|13517.2|146
1636940700000|2021-11-15 01:45:00|13521.3|13518.3|13519.3|13516.3|13521.3|13518.3|13518.5|13514.5|161
1636941000000|2021-11-15 01:50:00|13519.4|13516.4|13517.5|13514.5|13520.9|13517.1|13517|13513.4|201
1636941300000|2021-11-15 01:55:00|13517.4|13514.4|13518.5|13513.5|13519.5|13515.1|13517.4|13513.2|146
1636941600000|2021-11-15 02:00:00|13518.6|13513.6|13513.7|13510.7|13518.7|13513.7|13512.6|13508.5|287
1636941900000|2021-11-15 02:05:00|13513.6|13510.6|13514.6|13511.6|13515.3|13511.7|13511.8|13508|247
1636942200000|2021-11-15 02:10:00|13515|13512|13514.1|13511.1|13516.3|13512.7|13513.9|13510.1|234
1636942500000|2021-11-15 02:15:00|13514|13511|13520.9|13515.9|13521.2|13517.2|13512.9|13508.9|232
1636942800000|2021-11-15 02:20:00|13520.8|13515.8|13519|13516|13521.1|13516.5|13518.1|13514|145
1636943100000|2021-11-15 02:25:00|13518.9|13515.9|13519|13516|13520.5|13516.5|13518.8|13514.9|127
1636943400000|2021-11-15 02:30:00|13519.1|13516.1|13519.9|13516.9|13520.1|13517.1|13516.8|13512.5|124
1636943700000|2021-11-15 02:35:00|13520|13517|13520.7|13517.7|13521.8|13518.2|13519.6|13516.6|97
1636944000000|2021-11-15 02:40:00|13520.8|13517.8|13522|13519|13522.3|13519.3|13520.8|13516.9|146
1636944300000|2021-11-15 02:45:00|13522.1|13519.1|13520.8|13517.8|13522.2|13519.2|13520.1|13517.1|125
1636944600000|2021-11-15 02:50:00|13520.9|13517.9|13519.8|13516.8|13521|13518|13518.5|13515.5|114
1636944900000|2021-11-15 02:55:00|13519.7|13516.7|13517.6|13514.6|13519.8|13516.8|13517.1|13514.1|158
1636945200000|2021-11-15 03:00:00|13517.8|13514.8|13517.1|13514.1|13518.9|13515.8|13516.5|13513.1|233
1636945500000|2021-11-15 03:05:00|13517|13514|13515.9|13512.9|13517.5|13514.2|13514.6|13510.7|198
1636945800000|2021-11-15 03:10:00|13516|13513|13518.1|13513.1|13518.2|13514.1|13515.8|13511.7|161
1636946100000|2021-11-15 03:15:00|13518.2|13513.2|13518.1|13513.1|13518.2|13514.2|13516.5|13512.5|120
1636946400000|2021-11-15 03:20:00|13517.2|13514.2|13516.3|13513.3|13517.5|13514.2|13516.2|13512.3|152
1636946700000|2021-11-15 03:25:00|13516.2|13513.2|13517.8|13514.8|13518|13515|13516.2|13513.2|138
1636947000000|2021-11-15 03:30:00|13517.9|13514.9|13516.9|13513.9|13518.6|13514.9|13516.4|13513.4|169
1636947300000|2021-11-15 03:35:00|13518|13513|13518.6|13515.6|13519.6|13515.9|13517|13512.9|206
1636947600000|2021-11-15 03:40:00|13518.7|13515.7|13520.4|13517.4|13520.9|13517.6|13518.6|13515.5|126
1636947900000|2021-11-15 03:45:00|13520.3|13517.3|13520.5|13517.5|13520.7|13517.7|13520.1|13517.1|79
1636948200000|2021-11-15 03:50:00|13520.6|13517.6|13521.4|13518.4|13521.5|13518.5|13520.1|13517.1|111
1636948500000|2021-11-15 03:55:00|13521.3|13518.3|13521.2|13518.2|13521.6|13518.6|13521|13518|73
1636948800000|2021-11-15 04:00:00|13521.3|13518.3|13524.5|13521.5|13524.6|13521.5|13520.9|13517.9|113
1636949100000|2021-11-15 04:05:00|13524.4|13521.4|13521|13518|13524.4|13521.4|13520.9|13517.9|139
1636949400000|2021-11-15 04:10:00|13521.1|13518.1|13521.8|13518.8|13522.6|13519.1|13521|13517.6|75
1636949700000|2021-11-15 04:15:00|13521.7|13518.7|13521.9|13518.9|13522.1|13519.1|13520.5|13517.5|159
1636950000000|2021-11-15 04:20:00|13522|13519|13521.3|13518.3|13522.5|13519.2|13521.2|13517.5|101
1636950300000|2021-11-15 04:25:00|13521.4|13518.4|13520.1|13517.1|13522.1|13519.1|13520|13516.3|112
1636950600000|2021-11-15 04:30:00|13520.2|13517.2|13519.1|13516.1|13520.2|13517.2|13518.4|13514.9|153
1636950900000|2021-11-15 04:35:00|13519|13516|13518.4|13515.4|13519.3|13516.3|13518.3|13515.3|121
1636951200000|2021-11-15 04:40:00|13518.3|13515.3|13519.1|13516.1|13520.2|13516.3|13518|13514.4|165
1636951500000|2021-11-15 04:45:00|13519|13516|13518.9|13515.9|13519.4|13516.4|13518.9|13515.9|45
1636951800000|2021-11-15 04:50:00|13519|13516|13518.7|13515.7|13519.9|13516.2|13518.1|13514.4|101
1636952100000|2021-11-15 04:55:00|13518.6|13515.6|13518.9|13515.9|13520|13516.3|13518.6|13514.9|80
1636952400000|2021-11-15 05:00:00|13519|13516|13518.7|13515.7|13519.7|13516.1|13517.8|13514.3|151
1636952700000|2021-11-15 05:05:00|13518.8|13515.8|13516.6|13513.6|13518.8|13515.8|13516.4|13512.5|152
1636953000000|2021-11-15 05:10:00|13516.4|13513.4|13518.4|13515.4|13518.4|13515.4|13516.2|13513.2|171
1636953300000|2021-11-15 05:15:00|13518.2|13515.2|13517.4|13514.4|13518.4|13515.4|13515.7|13512.7|165
1636953600000|2021-11-15 05:20:00|13517.5|13514.5|13520.2|13515.2|13520.3|13516.2|13517.5|13514.5|178
1636953900000|2021-11-15 05:25:00|13520.1|13515.1|13518|13515|13520.2|13517.2|13518|13515|102
1636954200000|2021-11-15 05:30:00|13518.1|13515.1|13518.8|13515.8|13518.9|13515.9|13517.4|13514.4|151
1636954500000|2021-11-15 05:35:00|13518.7|13515.7|13518.3|13515.3|13519.8|13516.5|13517.8|13514.3|156
1636954800000|2021-11-15 05:40:00|13518.4|13515.4|13518.2|13515.2|13519.8|13516.1|13517.9|13514.1|160
1636955100000|2021-11-15 05:45:00|13518.1|13515.1|13518.4|13515.4|13519.5|13515.6|13518|13514|97
1636955400000|2021-11-15 05:50:00|13518.3|13515.3|13518.2|13515.2|13519.5|13515.5|13518.1|13514.1|66
1636955700000|2021-11-15 05:55:00|13518.3|13515.3|13518.4|13515.4|13518.6|13515.4|13515.8|13512.8|124
1636956000000|2021-11-15 06:00:00|13518.3|13515.3|13518.2|13515.2|13519|13515.6|13517.9|13513.9|100
1636956300000|2021-11-15 06:05:00|13518.3|13515.3|13518.3|13515.3|13518.3|13515.3|13516.8|13513.8|143
1636956600000|2021-11-15 06:10:00|13518.2|13515.2|13519.2|13516.2|13519.4|13516.4|13518.1|13515.1|70
1636956900000|2021-11-15 06:15:00|13519.3|13516.3|13519.2|13516.2|13519.5|13516.5|13518.9|13515.9|57
1636957200000|2021-11-15 06:20:00|13519.3|13516.3|13520.1|13517.1|13520.3|13517.3|13519.1|13516.1|52
1636957500000|2021-11-15 06:25:00|13519.9|13516.9|13519.3|13516.3|13520.2|13517.2|13519.3|13516.3|81
1636957800000|2021-11-15 06:30:00|13519.4|13516.4|13519.1|13516.1|13520.4|13516.8|13519|13515|108
1636958100000|2021-11-15 06:35:00|13519.2|13516.2|13517.9|13514.9|13519.2|13516.2|13517.4|13514.4|82
1636958400000|2021-11-15 06:40:00|13517.8|13514.8|13517.4|13514.4|13518.4|13515.4|13517.2|13514.2|116
1636958700000|2021-11-15 06:45:00|13517.3|13514.3|13514.9|13511.9|13518.6|13515|13514.9|13511|198
1636959000000|2021-11-15 06:50:00|13515|13512|13515.1|13512.1|13516|13513|13514|13510.4|154
1636959300000|2021-11-15 06:55:00|13515|13512|13515.3|13512.3|13516.4|13513.4|13514.2|13511|182
1636959600000|2021-11-15 07:00:00|13515.5|13512.5|13513.7|13510.7|13515.7|13512.5|13513.6|13509.9|177
1636959900000|2021-11-15 07:05:00|13513.8|13510.8|13513|13510|13514.4|13510.8|13511.2|13507.4|215
1636960200000|2021-11-15 07:10:00|13513.1|13510.1|13513.6|13510.6|13514.9|13511.9|13512.7|13509|158
1636960500000|2021-11-15 07:15:00|13513.5|13510.5|13512.5|13509.5|13513.9|13510.9|13512|13508.3|210
1636960800000|2021-11-15 07:20:00|13512.4|13509.4|13512|13509|13513|13510|13511.8|13508.8|161
1636961100000|2021-11-15 07:25:00|13512.1|13509.1|13512.1|13509.1|13513.8|13510|13511.9|13508|160
1636961400000|2021-11-15 07:30:00|13512|13509|13512.8|13509.8|13514.2|13510.2|13511.8|13508.2|155
1636961700000|2021-11-15 07:35:00|13512.9|13509.9|13513.4|13510.4|13514|13510.4|13512.9|13509|110
1636962000000|2021-11-15 07:40:00|13513.3|13510.3|13515|13512|13515.9|13512.3|13513.3|13510.3|139
1636962300000|2021-11-15 07:45:00|13515.1|13512.1|13514.9|13511.9|13516|13512.1|13514.3|13510.2|133
1636962600000|2021-11-15 07:50:00|13515|13512|13514.5|13511.5|13516.2|13512.2|13514.4|13510.7|118
1636962900000|2021-11-15 07:55:00|13514.3|13511.3|13514.2|13511.2|13515.7|13512.1|13513.9|13509.8|163
1636963200000|2021-11-15 08:00:00|13514.1|13511.1|13515.8|13512.8|13518.6|13514.6|13514|13510.2|291
1636963500000|2021-11-15 08:05:00|13515.9|13512.9|13517|13514|13518.7|13514.7|13515.9|13512.3|249
1636963800000|2021-11-15 08:10:00|13516.9|13513.9|13516.2|13513.2|13519.1|13515.2|13515.4|13511.5|247
1636964100000|2021-11-15 08:15:00|13516.4|13513.4|13516.8|13513.8|13519|13515.3|13516.4|13512.9|180
1636964400000|2021-11-15 08:20:00|13516.9|13513.9|13515.3|13512.3|13518.3|13514.6|13514|13510|242
1636964700000|2021-11-15 08:25:00|13516.3|13511.3|13515.6|13512.6|13516.7|13513.3|13515.1|13511.2|228
1636965000000|2021-11-15 08:30:00|13515.4|13512.4|13516.3|13513.3|13517.3|13513.3|13512.2|13508.4|208
1636965300000|2021-11-15 08:35:00|13517.5|13512.5|13518.7|13515.7|13519.6|13516.6|13516.6|13512.5|157
1636965600000|2021-11-15 08:40:00|13518.6|13515.6|13524.4|13521.4|13525.5|13521.7|13518.1|13514.3|219
1636965900000|2021-11-15 08:45:00|13524.3|13521.3|13519.2|13516.2|13525.2|13521.4|13519.1|13515.6|211
1636966200000|2021-11-15 08:50:00|13519.1|13516.1|13515.9|13512.9|13519.4|13516.1|13515.8|13512.3|161
1636966500000|2021-11-15 08:55:00|13516.1|13513.1|13514.4|13511.4|13517.1|13513.2|13513.6|13510.3|212
1636966800000|2021-11-15 09:00:00|13514.5|13511.5|13513.3|13510.3|13516.6|13512.6|13513|13509.1|221
1636967100000|2021-11-15 09:05:00|13513.4|13510.4|13512.1|13509.1|13514.5|13510.4|13511.4|13508.4|165
1636967400000|2021-11-15 09:10:00|13512.2|13509.2|13513.4|13508.4|13514.1|13510.2|13512|13508.2|154
1636967700000|2021-11-15 09:15:00|13513.3|13508.3|13513.1|13510.1|13515.3|13511.3|13511.9|13508.3|207
1636968000000|2021-11-15 09:20:00|13513.2|13510.2|13516.5|13513.5|13518.1|13514.3|13513.1|13510.1|166
1636968300000|2021-11-15 09:25:00|13516.4|13513.4|13514.2|13511.2|13516.4|13513.4|13514.1|13510.6|157
1636968600000|2021-11-15 09:30:00|13514.1|13511.1|13514.5|13511.5|13514.7|13511.5|13512.9|13509.3|158
1636968900000|2021-11-15 09:35:00|13514.4|13511.4|13513.3|13510.3|13516.1|13512.2|13513.3|13510.3|171
1636969200000|2021-11-15 09:40:00|13513.2|13510.2|13510.9|13507.9|13513.4|13510.4|13510.1|13506.8|186
1636969500000|2021-11-15 09:45:00|13510.8|13507.8|13512.8|13509.8|13513|13510|13509.7|13506.7|162
1636969800000|2021-11-15 09:50:00|13512.9|13509.9|13514|13511|13514.8|13511.8|13512|13509|159
1636970100000|2021-11-15 09:55:00|13513.9|13510.9|13513.5|13510.5|13514.3|13511.3|13512.6|13509.6|121
1636970400000|2021-11-15 10:00:00|13513.7|13510.7|13512.5|13509.5|13513.9|13510.9|13511.3|13507.5|134
1636970700000|2021-11-15 10:05:00|13512.4|13509.4|13515.1|13512.1|13517.1|13513.1|13512.4|13509.1|179
1636971000000|2021-11-15 10:10:00|13515.9|13510.9|13516|13511|13516.1|13512.2|13514.9|13510.9|70
1636971300000|2021-11-15 10:15:00|13515.1|13512.1|13515|13512|13515.2|13512.2|13514.9|13511.9|88
1636971600000|2021-11-15 10:20:00|13515.1|13512.1|13514|13511|13515.5|13512.5|13514|13511|139
1636971900000|2021-11-15 10:25:00|13514.1|13511.1|13514.1|13511.1|13514.6|13511.6|13513.9|13510.9|98
1636972200000|2021-11-15 10:30:00|13514|13511|13509.5|13506.5|13514.1|13511.1|13509.3|13505.6|180
1636972500000|2021-11-15 10:35:00|13509.4|13506.4|13511.9|13506.9|13512.1|13507.2|13509|13505.1|148
1636972800000|2021-11-15 10:40:00|13511.8|13506.8|13511.1|13508.1|13512.7|13509|13510.7|13506.6|171
1636973100000|2021-11-15 10:45:00|13511|13508|13510.5|13505.5|13512.5|13509.1|13509.4|13505.5|144
1636973400000|2021-11-15 10:50:00|13509.4|13506.4|13509.4|13506.4|13509.5|13506.5|13509.3|13506.3|7
1636973700000|2021-11-15 10:55:00|13510.7|13507.7|13512.7|13507.7|13512.9|13508.8|13510.5|13506.6|196
1636974000000|2021-11-15 11:00:00|13512.6|13507.6|13511.7|13508.7|13513.2|13509.3|13511.1|13506.6|204
1636974300000|2021-11-15 11:05:00|13511.6|13508.6|13512|13509|13512.3|13509.3|13511.6|13508.6|106
1636974600000|2021-11-15 11:10:00|13512.1|13509.1|13512.7|13509.7|13513.2|13510.2|13511.9|13508.9|117
1636974900000|2021-11-15 11:15:00|13512.9|13509.9|13511.1|13508.1|13513|13510|13510.4|13507.4|181
1636975200000|2021-11-15 11:20:00|13511.2|13508.2|13512.5|13509.5|13513.8|13510.1|13510.9|13507.2|158
1636975500000|2021-11-15 11:25:00|13512.6|13509.6|13513.4|13510.4|13514.5|13510.5|13511.4|13507.7|103
1636975800000|2021-11-15 11:30:00|13513.3|13510.3|13512|13509|13514|13511|13511.9|13508.9|144
1636976100000|2021-11-15 11:35:00|13511.9|13508.9|13510.2|13507.2|13513|13510|13510.2|13507.2|149
1636976400000|2021-11-15 11:40:00|13510.1|13507.1|13512.3|13507.3|13512.6|13508.4|13509.8|13506.5|128
1636976700000|2021-11-15 11:45:00|13512.2|13507.2|13509.9|13506.9|13512.3|13508.3|13508.9|13505.6|239
1636977000000|2021-11-15 11:50:00|13509.8|13506.8|13507.2|13504.2|13510.8|13507.3|13505.9|13502.2|234
1636977300000|2021-11-15 11:55:00|13507|13504|13507.8|13504.8|13509.3|13505.2|13506.6|13502.3|224
1636977600000|2021-11-15 12:00:00|13507.7|13504.7|13509.3|13506.3|13510|13506.3|13507.4|13504.4|128
1636977900000|2021-11-15 12:05:00|13509.2|13506.2|13510.8|13507.8|13512.4|13508.7|13509|13505.1|156
1636978200000|2021-11-15 12:10:00|13511|13508|13510.1|13507.1|13512.9|13509|13509.9|13505.9|179
1636978500000|2021-11-15 12:15:00|13510.2|13507.2|13508.6|13505.6|13511.3|13507.3|13508.4|13504.7|145
1636978800000|2021-11-15 12:20:00|13508.7|13505.7|13510.1|13507.1|13510.3|13507.1|13507.6|13503.7|154
1636979100000|2021-11-15 12:25:00|13510|13507|13512.2|13509.2|13513.2|13509.2|13509.6|13506|178
1636979400000|2021-11-15 12:30:00|13512.3|13509.3|13509.5|13506.5|13513.2|13509.4|13509.5|13506|162
1636979700000|2021-11-15 12:35:00|13509.6|13506.6|13510.1|13507.1|13510.5|13507.5|13509.4|13506.4|148
1636980000000|2021-11-15 12:40:00|13510|13507|13509.9|13506.9|13510.9|13507.2|13509.1|13505.1|113
1636980300000|2021-11-15 12:45:00|13510|13507|13510|13507|13510.3|13507.2|13509.1|13505.3|89
1636980600000|2021-11-15 12:50:00|13510.1|13507.1|13510.9|13505.9|13511|13507.3|13509.4|13505.6|132
1636980900000|2021-11-15 12:55:00|13509.9|13506.9|13511.9|13508.9|13513.2|13509.2|13509.9|13506.1|210
1636981200000|2021-11-15 13:00:00|13511.8|13508.8|13511.2|13508.2|13512.4|13509|13510|13506.3|209
1636981500000|2021-11-15 13:05:00|13511.3|13508.3|13508.7|13505.7|13511.4|13508.4|13508.3|13504.3|183
1636981800000|2021-11-15 13:10:00|13508.8|13505.8|13508.3|13505.3|13509.6|13506.1|13507.4|13503.4|137
1636982100000|2021-11-15 13:15:00|13508.2|13505.2|13507.8|13502.8|13508.9|13505.2|13503.7|13500.4|206
1636982400000|2021-11-15 13:20:00|13507|13504|13507.7|13504.7|13509.7|13506.3|13506.4|13502.7|252
1636982700000|2021-11-15 13:25:00|13507.8|13504.8|13509.6|13504.6|13509.7|13505.9|13507.5|13503.7|208
1636983000000|2021-11-15 13:30:00|13509.7|13504.7|13510.5|13505.5|13511.1|13506.7|13509.2|13504.6|192
1636983300000|2021-11-15 13:35:00|13510.4|13505.4|13509.8|13504.8|13510.7|13506.6|13508.8|13504.4|157
1636983600000|2021-11-15 13:40:00|13509.6|13504.6|13507.6|13504.6|13510.5|13506.5|13507.4|13504.1|130
1636983900000|2021-11-15 13:45:00|13507.7|13504.7|13511.4|13508.4|13512.1|13508.5|13507.7|13504.7|241
1636984200000|2021-11-15 13:50:00|13511.3|13508.3|13509.7|13506.7|13512|13508.4|13509.2|13505.4|217
1636984500000|2021-11-15 13:55:00|13509.8|13506.8|13510.6|13507.6|13511.9|13507.9|13509.4|13505.6|221
1636984800000|2021-11-15 14:00:00|13510.7|13507.7|13511.1|13508.1|13511.7|13508.3|13509.4|13505.2|163
1636985100000|2021-11-15 14:05:00|13512.1|13507.1|13516.7|13511.7|13516.8|13512.5|13509.3|13505.6|269
1636985400000|2021-11-15 14:10:00|13516.6|13511.6|13515.4|13510.4|13519.3|13515.6|13514.6|13510.2|237
1636985700000|2021-11-15 14:15:00|13515.3|13510.3|13515.3|13510.3|13516.5|13511.7|13512.3|13508.3|212
1636986000000|2021-11-15 14:20:00|13515.6|13510.6|13515.8|13510.8|13517.3|13513|13512.9|13508.6|276
1636986300000|2021-11-15 14:25:00|13515.7|13510.7|13515.1|13512.1|13516.1|13512.2|13513.8|13509.8|210
1636986600000|2021-11-15 14:30:00|13515|13512|13518.6|13513.6|13518.6|13513.6|13512|13508|281
1636986900000|2021-11-15 14:35:00|13518.4|13513.4|13515.5|13512.5|13520.4|13516.2|13515|13511|343
1636987200000|2021-11-15 14:40:00|13515.6|13512.6|13516.6|13513.6|13519.5|13515.5|13514.7|13510.6|275
1636987500000|2021-11-15 14:45:00|13516.5|13513.5|13518.1|13515.1|13520.5|13515.9|13515.8|13512.5|253
1636987800000|2021-11-15 14:50:00|13518|13515|13516.9|13513.9|13519.5|13515.2|13515.6|13511.6|304
1636988100000|2021-11-15 14:55:00|13517.7|13512.7|13514.1|13511.1|13517.8|13513.8|13514.1|13510.2|213
1636988400000|2021-11-15 15:00:00|13515|13510|13516|13511|13516.5|13511.6|13511.8|13507.5|213
1636988700000|2021-11-15 15:05:00|13516.3|13511.3|13518|13515|13521.9|13516.9|13516.3|13511.3|325
1636989000000|2021-11-15 15:10:00|13517.9|13514.9|13517.1|13512.1|13519.1|13514.9|13515.5|13511.2|177
1636989300000|2021-11-15 15:15:00|13516.1|13513.1|13519.5|13516.5|13519.9|13516.8|13516|13512.2|222
1636989600000|2021-11-15 15:20:00|13519.4|13516.4|13519.4|13514.4|13520.1|13516.5|13516.4|13512.3|239
1636989900000|2021-11-15 15:25:00|13519.3|13514.3|13521.6|13516.6|13521.7|13517|13517.1|13512.5|228
1636990200000|2021-11-15 15:30:00|13520.6|13517.6|13524.7|13521.7|13526.1|13522.2|13520.3|13516.2|183
1636990500000|2021-11-15 15:35:00|13525.8|13520.8|13525.5|13520.5|13525.8|13521.7|13523.4|13519.1|226
1636990800000|2021-11-15 15:40:00|13525.4|13520.4|13523.6|13518.6|13526.9|13522.9|13521|13516.6|223
1636991100000|2021-11-15 15:45:00|13523.7|13518.7|13518.3|13513.3|13523.7|13518.7|13518.2|13513.2|275
1636991400000|2021-11-15 15:50:00|13518.2|13513.2|13520.6|13515.6|13521.4|13517.5|13514.7|13510.6|203
1636991700000|2021-11-15 15:55:00|13520.4|13515.4|13520.9|13515.9|13521|13517|13518.7|13513.7|192
1636992000000|2021-11-15 16:00:00|13521|13516|13520.8|13515.8|13522|13517.9|13518.7|13514.2|227
1636992300000|2021-11-15 16:05:00|13520.9|13515.9|13521.5|13518.5|13522.7|13518.5|13520.4|13515.4|158
1636992600000|2021-11-15 16:10:00|13521.6|13518.6|13522.7|13517.7|13522.7|13518.6|13520.6|13516.5|125
1636992900000|2021-11-15 16:15:00|13522.6|13517.6|13520.6|13515.6|13523|13518.6|13520.4|13515.6|144
1636993200000|2021-11-15 16:20:00|13520.7|13515.7|13516.9|13511.9|13520.7|13515.7|13515.7|13511.8|122
1636993500000|2021-11-15 16:25:00|13516.8|13511.8|13516.7|13513.7|13517.9|13513.9|13515.6|13511.7|132
1636993800000|2021-11-15 16:30:00|13516.6|13513.6|13516.4|13513.4|13518|13514|13516.3|13512.4|133
1636994100000|2021-11-15 16:35:00|13516.5|13513.5|13517.9|13514.9|13518.4|13514.9|13515.7|13512.7|158
1636994400000|2021-11-15 16:40:00|13518.2|13515.2|13521.2|13518.2|13522.2|13518.3|13518.2|13514.3|190
1636994700000|2021-11-15 16:45:00|13522.4|13517.4|13520.1|13517.1|13522.5|13518.4|13519.1|13515.1|198
1636995000000|2021-11-15 16:50:00|13520.2|13517.2|13521.9|13516.9|13522.4|13518.3|13520.1|13516.2|209
1636995300000|2021-11-15 16:55:00|13522|13517|13518.5|13515.5|13522.3|13518.3|13518.3|13514.5|212
1636995600000|2021-11-15 17:00:00|13518.4|13515.4|13521.4|13516.4|13522.3|13517.8|13518.4|13514.5|253
1636995900000|2021-11-15 17:05:00|13521.3|13516.3|13523.3|13518.3|13523.3|13519.2|13521.3|13516.3|186
1636996200000|2021-11-15 17:10:00|13523.2|13518.2|13523.9|13518.9|13524.7|13519.9|13522.2|13517.8|267
1636996500000|2021-11-15 17:15:00|13523.8|13518.8|13523.6|13518.6|13525.1|13520.9|13522.8|13518.5|192
1636996800000|2021-11-15 17:20:00|13523.7|13518.7|13531.7|13526.7|13531.7|13526.7|13523|13518.3|256
1636997100000|2021-11-15 17:25:00|13531.8|13526.8|13530.3|13525.3|13532.1|13527.1|13528.5|13524.1|438
1636997400000|2021-11-15 17:30:00|13530.4|13525.4|13530.7|13525.7|13532|13527|13528.5|13524.3|345
1636997700000|2021-11-15 17:35:00|13530.6|13525.6|13532.4|13527.4|13533|13528.9|13529.3|13525.2|213
1636998000000|2021-11-15 17:40:00|13532.3|13527.3|13532.5|13527.5|13533.2|13529|13530.5|13526.3|183
1636998300000|2021-11-15 17:45:00|13531.5|13528.5|13532.5|13527.5|13533.1|13529|13531.1|13527|165
1636998600000|2021-11-15 17:50:00|13532.6|13527.6|13532.7|13527.7|13533.1|13528.9|13531.2|13527.1|181
1636998900000|2021-11-15 17:55:00|13532.6|13527.6|13532.8|13529.8|13536|13532|13531.6|13527.6|195
1636999200000|2021-11-15 18:00:00|13532.7|13529.7|13532|13527|13533.6|13529.8|13530.3|13526.3|211
1636999500000|2021-11-15 18:05:00|13531.9|13526.9|13532.4|13529.4|13533.1|13529.4|13530.6|13526.7|137
1636999800000|2021-11-15 18:10:00|13532.5|13529.5|13530.5|13527.5|13532.9|13529.5|13530.5|13526.5|146
1637000100000|2021-11-15 18:15:00|13530.6|13527.6|13530.2|13527.2|13531.4|13527.6|13529.4|13525.4|128
1637000400000|2021-11-15 18:20:00|13530.3|13527.3|13532.5|13527.5|13533.2|13529.1|13530.2|13526.8|169
1637000700000|2021-11-15 18:25:00|13532.6|13527.6|13530.4|13525.4|13532.6|13528.6|13530|13525.3|180
1637001000000|2021-11-15 18:30:00|13530.5|13525.5|13530.5|13525.5|13530.8|13526.3|13528.6|13524.7|131
1637001300000|2021-11-15 18:35:00|13530.6|13525.6|13530.6|13525.6|13531.1|13527.1|13529.5|13525.5|153
1637001600000|2021-11-15 18:40:00|13530.7|13525.7|13530.9|13527.9|13532.2|13528|13530.4|13525.6|185
1637001900000|2021-11-15 18:45:00|13530.8|13527.8|13530.3|13527.3|13531.9|13527.9|13529.9|13525.7|150
1637002200000|2021-11-15 18:50:00|13530.2|13527.2|13530.6|13527.6|13531.7|13527.9|13529.6|13525.7|150
1637002500000|2021-11-15 18:55:00|13530.7|13527.7|13530.5|13525.5|13531.7|13527.9|13529.6|13525.2|181
1637002800000|2021-11-15 19:00:00|13530.6|13525.6|13528|13525|13530.8|13526.5|13527.7|13524|139
1637003100000|2021-11-15 19:05:00|13528.1|13525.1|13527.7|13524.7|13529.1|13525.5|13527.5|13523.9|127
1637003400000|2021-11-15 19:10:00|13527.6|13524.6|13526.2|13523.2|13528.5|13524.7|13526.2|13523.1|105
1637003700000|2021-11-15 19:15:00|13526.1|13523.1|13527.7|13522.7|13528|13524.1|13525.7|13521.7|169
1637004000000|2021-11-15 19:20:00|13526.9|13523.9|13528.9|13523.9|13529.1|13525|13526.3|13522.6|156
1637004300000|2021-11-15 19:25:00|13528.8|13523.8|13527.7|13524.7|13530.1|13526.2|13527.6|13523.6|177
1637004600000|2021-11-15 19:30:00|13527.6|13524.6|13526.8|13523.8|13528.1|13524.7|13526.7|13522.6|93
1637004900000|2021-11-15 19:35:00|13526.9|13523.9|13526.9|13523.9|13528.2|13524.2|13526.5|13522.8|118
1637005200000|2021-11-15 19:40:00|13527|13524|13528.3|13523.3|13528.5|13524.5|13526.8|13523|101
1637005500000|2021-11-15 19:45:00|13528.2|13523.2|13527.2|13524.2|13528.4|13524.5|13527|13523.1|80
1637005800000|2021-11-15 19:50:00|13527|13524|13529.1|13524.1|13529.2|13524.6|13527|13523.1|101
1637006100000|2021-11-15 19:55:00|13529.3|13524.3|13530.2|13525.2|13530.4|13526|13526.1|13522|238
1637006400000|2021-11-15 20:00:00|13530.1|13525.1|13531|13526|13531.1|13526.2|13528.6|13524.4|199
1637006700000|2021-11-15 20:05:00|13531.1|13526.1|13530.6|13525.6|13531.3|13526.8|13528.9|13524.8|268
1637007000000|2021-11-15 20:10:00|13530.9|13525.9|13532.2|13527.2|13532.4|13527.4|13530.7|13525.7|231
1637007300000|2021-11-15 20:15:00|13532.3|13527.3|13531.2|13528.2|13533.2|13528.4|13531|13527|169
1637007600000|2021-11-15 20:20:00|13531.3|13528.3|13534.7|13529.7|13534.8|13529.8|13531.2|13526.9|154
1637007900000|2021-11-15 20:25:00|13534.8|13529.8|13536.6|13531.6|13537.4|13532.4|13534.6|13529.6|264
1637008200000|2021-11-15 20:30:00|13536.8|13531.8|13539.5|13534.5|13539.9|13534.9|13536|13531|258
1637008500000|2021-11-15 20:35:00|13539.6|13534.6|13540.7|13535.7|13542.7|13537.7|13539.6|13534.6|286
1637008800000|2021-11-15 20:40:00|13540.6|13535.6|13540.6|13535.6|13541|13536|13539.9|13534.9|186
1637009100000|2021-11-15 20:45:00|13540.5|13535.5|13540.5|13535.5|13541.4|13536.4|13540.2|13535.2|139
1637009400000|2021-11-15 20:50:00|13540.6|13535.6|13541.9|13536.9|13542|13538|13539.7|13535.6|203
1637009700000|2021-11-15 20:55:00|13541.8|13536.8|13544.1|13539.1|13546.4|13541.4|13541.8|13536.8|333
1637010000000|2021-11-15 21:00:00|13544.2|13539.2|13543.4|13538.4|13544.3|13539.3|13543.1|13538.1|121
1637010300000|2021-11-15 21:05:00|13543.3|13538.3|13540.3|13535.3|13543.5|13539.5|13540.2|13535.2|84
1637010600000|2021-11-15 21:10:00|13540.2|13535.2|13539.5|13534.5|13540.5|13535.5|13539.5|13534.5|76
1637010900000|2021-11-15 21:15:00|13539.3|13534.3|13537.3|13532.3|13539.5|13534.5|13537.2|13532.2|95
1637011200000|2021-11-15 21:20:00|13537.2|13532.2|13538.5|13533.5|13538.7|13533.7|13537.2|13532.2|80
1637011500000|2021-11-15 21:25:00|13538.4|13533.4|13538.2|13533.2|13538.8|13533.8|13538.2|13533.2|93
1637011800000|2021-11-15 21:30:00|13538.3|13533.3|13539.5|13534.5|13539.6|13534.6|13538.2|13533.2|64
1637012100000|2021-11-15 21:35:00|13539.4|13534.4|13538.6|13533.6|13540.5|13535.5|13538.6|13533.6|179
1637012400000|2021-11-15 21:40:00|13538.7|13533.7|13538.2|13533.2|13539.1|13534.1|13537.9|13532.9|154
1637012700000|2021-11-15 21:45:00|13538.3|13533.3|13535.9|13530.9|13538.4|13533.4|13535.4|13530.4|132
1637013000000|2021-11-15 21:50:00|13536.5|13531.5|13536.2|13531.2|13537.2|13531.9|13535.8|13530.5|93
1637013300000|2021-11-15 21:55:00|13536.4|13531.4|13535.3|13530.3|13539.3|13531.9|13535.2|13529.2|220
1637013600000|2021-11-15 22:00:00|13536.3|13531.3|13537.5|13529.5|13538.2|13531.5|13536.2|13529.2|25
1637013900000|2021-11-15 22:05:00|13537|13529.6|13545.9|13531.7|13546.5|13532.4|13536.1|13528.6|69
1637014200000|2021-11-15 22:10:00|13546.7|13531|13544.1|13529.1|13547.4|13532.9|13543.5|13528.5|153
1637014500000|2021-11-15 22:15:00|13543.7|13528.7|13544.9|13529.9|13547.8|13534.9|13543.7|13528.7|109
1637014800000|2021-11-15 22:20:00|13545|13530|13546.6|13531.6|13547.3|13532.3|13544.3|13529.3|80
1637015100000|2021-11-15 22:25:00|13546|13531|13549.2|13534.2|13552.3|13537.3|13544.6|13529.6|153
1637015400000|2021-11-15 22:30:00|13548.4|13533.4|13546.2|13531.2|13550.2|13535.2|13545.7|13530.7|210
1637015700000|2021-11-15 22:35:00|13547.9|13532.9|13547.3|13532.3|13549.8|13534.8|13545.5|13530.5|287
1637016000000|2021-11-15 22:40:00|13547.2|13532.2|13549.1|13537.5|13550.8|13539.7|13545.9|13531.4|470
1637016300000|2021-11-15 22:45:00|13548.5|13538.2|13548|13538.9|13550.3|13539.8|13546.9|13536.2|318
1637016600000|2021-11-15 22:50:00|13548.1|13539|13543.9|13536.9|13549.6|13539.5|13541.3|13535.2|343
1637016900000|2021-11-15 22:55:00|13543.6|13537|13544.1|13537.4|13546.1|13538.1|13542|13535.9|176
1637017200000|2021-11-15 23:00:00|13544.6|13537.7|13542.9|13537.9|13544.9|13538.9|13542.5|13536.9|190
1637017500000|2021-11-15 23:05:00|13542.8|13537.8|13542.1|13537.1|13543.2|13538.2|13541.9|13536.9|159
1637017800000|2021-11-15 23:10:00|13542.2|13537.2|13542.2|13537.2|13542.5|13537.5|13541.8|13536.8|126
1637018100000|2021-11-15 23:15:00|13542|13537|13542.2|13537.2|13542.9|13538.3|13541.2|13536.9|156
1637018400000|2021-11-15 23:20:00|13542.3|13537.3|13542.2|13537.2|13542.4|13538.2|13540.8|13536.5|165
1637018700000|2021-11-15 23:25:00|13542.3|13537.3|13542|13537|13542.4|13538.2|13540.6|13536.7|145
1637019000000|2021-11-15 23:30:00|13541.9|13536.9|13541|13538|13542.3|13538.3|13540.8|13536.7|121
1637019300000|2021-11-15 23:35:00|13540.9|13537.9|13542.3|13537.3|13543.4|13539|13540.8|13536.8|131
1637019600000|2021-11-15 23:40:00|13542.6|13537.6|13541.4|13538.4|13542.9|13538.7|13540.8|13537|126
1637019900000|2021-11-15 23:45:00|13541.7|13538.7|13545.4|13540.4|13545.8|13540.8|13541.3|13537.2|178
1637020200000|2021-11-15 23:50:00|13545.5|13540.5|13544.3|13539.3|13546.1|13541.9|13543.6|13539.1|104
1637020500000|2021-11-15 23:55:00|13544.2|13539.2|13541.6|13536.6|13544.2|13540.2|13540.8|13536.6|104
1637020800000|2021-11-16 00:00:00|13541.7|13536.7|13536.5|13531.5|13541.7|13537|13535.8|13531.3|205
1637021100000|2021-11-16 00:05:00|13536.6|13531.6|13539.2|13536.2|13540|13536.5|13535.2|13531.2|104
1637021400000|2021-11-16 00:10:00|13539.3|13536.3|13536.1|13533.1|13540.9|13537|13536.1|13532.5|136
1637021700000|2021-11-16 00:15:00|13536.2|13533.2|13535.3|13532.3|13537.2|13533.2|13535.1|13531.3|114
1637022000000|2021-11-16 00:20:00|13535.4|13532.4|13536.3|13533.3|13537.2|13533.5|13533.5|13529.6|207
1637022300000|2021-11-16 00:25:00|13536.4|13533.4|13535.3|13532.3|13537.3|13533.4|13535.1|13531.6|218
1637022600000|2021-11-16 00:30:00|13535.1|13532.1|13535.4|13530.4|13537|13532.7|13534.2|13530.3|202
1637022900000|2021-11-16 00:35:00|13535.3|13530.3|13534.1|13529.1|13535.7|13531.8|13532.6|13528.7|222
1637023200000|2021-11-16 00:40:00|13534.2|13529.2|13533.4|13528.4|13534.9|13530.8|13532.2|13528.2|169
1637023500000|2021-11-16 00:45:00|13533.5|13528.5|13531.4|13528.4|13533.7|13529.7|13531.2|13528.2|120
1637023800000|2021-11-16 00:50:00|13531.3|13528.3|13531|13528|13531.9|13528.4|13528.8|13524.7|236
1637024100000|2021-11-16 00:55:00|13531.1|13528.1|13533.1|13528.1|13533.1|13529.1|13529.1|13525.3|248
1637024400000|2021-11-16 01:00:00|13531.8|13528.8|13529.3|13526.3|13532.6|13528.8|13528.3|13524.1|176
1637024700000|2021-11-16 01:05:00|13529.2|13526.2|13525.2|13522.2|13530.1|13526.2|13525.2|13521.2|146
1637025000000|2021-11-16 01:10:00|13525.3|13522.3|13525|13520|13526.5|13522.3|13523.5|13519.5|142
1637025300000|2021-11-16 01:15:00|13525.1|13520.1|13525.3|13520.3|13526.1|13522.1|13523.7|13519.8|137
1637025600000|2021-11-16 01:20:00|13524.4|13521.4|13528.8|13523.8|13529|13525.1|13524.1|13520.3|137
1637025900000|2021-11-16 01:25:00|13527.9|13524.9|13527.9|13524.9|13529.3|13525.4|13527.6|13523.5|114
1637026200000|2021-11-16 01:30:00|13528|13525|13533.5|13530.5|13534.5|13531.5|13527.6|13524.6|212
1637026500000|2021-11-16 01:35:00|13534.4|13529.4|13531.1|13528.1|13534.4|13530.5|13529.6|13525.5|284
1637026800000|2021-11-16 01:40:00|13531.2|13528.2|13530.8|13527.8|13531.3|13528.3|13530.4|13527.4|166
1637027100000|2021-11-16 01:45:00|13530.9|13527.9|13528.9|13525.9|13531.8|13528.2|13528.2|13524.4|201
1637027400000|2021-11-16 01:50:00|13529|13526|13528.7|13525.7|13529.9|13526.1|13528.1|13524.2|210
1637027700000|2021-11-16 01:55:00|13528.8|13525.8|13530.3|13527.3|13532.3|13528.3|13528.7|13525.7|209
1637028000000|2021-11-16 02:00:00|13530.2|13527.2|13526.8|13523.8|13530.2|13527.2|13526.7|13523|157
1637028300000|2021-11-16 02:05:00|13526.7|13523.7|13528.7|13525.7|13529.4|13525.9|13525.3|13521.8|173
1637028600000|2021-11-16 02:10:00|13528.6|13525.6|13528.5|13525.5|13529.7|13526.1|13528.2|13524.1|132
1637028900000|2021-11-16 02:15:00|13528.3|13525.3|13529.3|13526.3|13529.9|13526.3|13527.1|13524.1|214
1637029200000|2021-11-16 02:20:00|13529.4|13526.4|13527.4|13524.4|13529.4|13526.4|13527.4|13523.3|108
1637029500000|2021-11-16 02:25:00|13527.3|13524.3|13525.9|13522.9|13527.6|13524.6|13524.9|13521.9|152
1637029800000|2021-11-16 02:30:00|13526|13523|13523.2|13520.2|13527.5|13524.5|13522.6|13519.6|265
1637030100000|2021-11-16 02:35:00|13523.3|13520.3|13519|13514|13523.3|13520.3|13517|13514|291
1637030400000|2021-11-16 02:40:00|13518.9|13513.9|13523.6|13520.6|13523.6|13520.6|13517.9|13513.9|193
1637030700000|2021-11-16 02:45:00|13523.5|13520.5|13523.9|13518.9|13524.4|13520.8|13519.6|13516.6|185
1637031000000|2021-11-16 02:50:00|13522.6|13519.6|13525.5|13522.5|13526.6|13523|13522.3|13518.2|288
1637031300000|2021-11-16 02:55:00|13525.4|13522.4|13526.7|13521.7|13526.7|13523|13525|13521.2|138
1637031600000|2021-11-16 03:00:00|13525.7|13522.7|13525.2|13522.2|13526.5|13522.8|13525.1|13521.1|133
1637031900000|2021-11-16 03:05:00|13525.3|13522.3|13524.2|13519.2|13526.7|13522.9|13523.9|13518.9|227
1637032200000|2021-11-16 03:10:00|13524.1|13519.1|13520.7|13515.7|13524.3|13520.3|13520.3|13515.3|171
1637032500000|2021-11-16 03:15:00|13520.6|13515.6|13518.4|13513.4|13520.6|13515.9|13517.3|13512.6|166
1637032800000|2021-11-16 03:20:00|13518.5|13513.5|13522.1|13519.1|13523.1|13519.4|13517.4|13513.5|166
1637033100000|2021-11-16 03:25:00|13522.2|13519.2|13522.3|13519.3|13524.6|13520.5|13522|13517.4|134
1637033400000|2021-11-16 03:30:00|13522.4|13519.4|13526.6|13521.6|13527|13523|13522.3|13518.4|170
1637033700000|2021-11-16 03:35:00|13526.7|13521.7|13527.2|13524.2|13529.2|13525.2|13525.5|13521.6|207
1637034000000|2021-11-16 03:40:00|13527.1|13524.1|13526.6|13523.6|13528.1|13524.3|13524.4|13520.6|226
1637034300000|2021-11-16 03:45:00|13526.9|13523.9|13526.5|13523.5|13527.8|13524.2|13525.9|13522.3|180
1637034600000|2021-11-16 03:50:00|13527.5|13522.5|13525.9|13522.9|13527.5|13523.7|13525.8|13521.8|102
1637034900000|2021-11-16 03:55:00|13526|13523|13523.1|13520.1|13527.2|13523.1|13523.1|13519.5|98
1637035200000|2021-11-16 04:00:00|13523.2|13520.2|13524.3|13521.3|13526|13521.9|13523|13519.4|146
1637035500000|2021-11-16 04:05:00|13524.4|13521.4|13525.6|13522.6|13526.8|13522.8|13524.3|13520.6|86
1637035800000|2021-11-16 04:10:00|13525.7|13522.7|13526.7|13523.7|13527.5|13523.8|13525.3|13521.4|114
1637036100000|2021-11-16 04:15:00|13526.6|13523.6|13526.5|13523.5|13527.8|13523.8|13525.7|13522.7|92
1637036400000|2021-11-16 04:20:00|13526.6|13523.6|13528.1|13525.1|13529.1|13525.2|13526.5|13523.5|47
1637036700000|2021-11-16 04:25:00|13528|13525|13531.9|13528.9|13533.6|13529.9|13528|13525|172
1637037000000|2021-11-16 04:30:00|13532|13529|13529.1|13524.1|13533|13529.2|13527.7|13523.8|147
1637037300000|2021-11-16 04:35:00|13528|13525|13527.9|13524.9|13529.2|13525.3|13527.8|13523.9|57
1637037600000|2021-11-16 04:40:00|13528.1|13525.1|13528.4|13525.4|13529.5|13525.5|13527.4|13523.2|83
1637037900000|2021-11-16 04:45:00|13528.3|13525.3|13530.1|13527.1|13531.6|13527.5|13528.2|13524.4|81
1637038200000|2021-11-16 04:50:00|13531.1|13526.1|13531.8|13526.8|13531.8|13527.8|13530.1|13526.1|56
1637038500000|2021-11-16 04:55:00|13530.7|13527.7|13529.2|13526.2|13531.8|13527.7|13529.2|13526|87
1637038800000|2021-11-16 05:00:00|13529.1|13526.1|13528.5|13525.5|13530.2|13526.9|13528.2|13525.1|75
1637039100000|2021-11-16 05:05:00|13528.4|13525.4|13528.7|13525.7|13529.9|13525.8|13528.4|13524.7|77
1637039400000|2021-11-16 05:10:00|13528.8|13525.8|13528.8|13525.8|13529.9|13526|13528.5|13524.8|67
1637039700000|2021-11-16 05:15:00|13528.9|13525.9|13531.8|13526.8|13531.9|13528|13528.7|13524.8|99
1637040000000|2021-11-16 05:20:00|13531.7|13526.7|13532.3|13529.3|13534.1|13530.2|13530.7|13526.7|121
1637040300000|2021-11-16 05:25:00|13533.4|13528.4|13533.6|13530.6|13535.1|13531.2|13532.3|13528.1|130
1637040600000|2021-11-16 05:30:00|13533.5|13530.5|13536.4|13531.4|13536.4|13532.4|13533|13529|206
1637040900000|2021-11-16 05:35:00|13536.5|13531.5|13537|13532|13537.1|13533.2|13534.7|13530.7|142
1637041200000|2021-11-16 05:40:00|13536|13533|13537.2|13534.2|13538.6|13534.8|13535.8|13532.1|112
1637041500000|2021-11-16 05:45:00|13537.3|13534.3|13535.3|13532.3|13537.4|13534.4|13535.1|13531.2|111
1637041800000|2021-11-16 05:50:00|13536.3|13531.3|13538.3|13535.3|13539.2|13535.5|13534.7|13530.6|114
1637042100000|2021-11-16 05:55:00|13538.4|13535.4|13534.2|13531.2|13539.3|13535.4|13533.7|13529.9|193
1637042400000|2021-11-16 06:00:00|13534.1|13531.1|13533.2|13530.2|13535|13531.2|13532.9|13529.1|98
1637042700000|2021-11-16 06:05:00|13533.4|13530.4|13532.6|13529.6|13533.9|13530.4|13532.4|13528.9|146
1637043000000|2021-11-16 06:10:00|13532.7|13529.7|13536.8|13533.8|13538|13533.9|13532.4|13528.8|147
1637043300000|2021-11-16 06:15:00|13536.7|13533.7|13536.4|13533.4|13537.7|13533.7|13536|13532.2|74
1637043600000|2021-11-16 06:20:00|13536.5|13533.5|13537.5|13534.5|13539.1|13535.1|13536.3|13533.3|106
1637043900000|2021-11-16 06:25:00|13537.4|13534.4|13537.7|13534.7|13539.2|13535.1|13536.9|13533.2|417
1637044200000|2021-11-16 06:30:00|13537.4|13534.4|13537.4|13534.4|13539.2|13535.9|13536.7|13532.8|492
1637044500000|2021-11-16 06:35:00|13537.5|13534.5|13542.1|13539.1|13543.5|13539.8|13537.3|13533.7|257
1637044800000|2021-11-16 06:40:00|13542.2|13539.2|13539.2|13536.2|13542.2|13539.2|13538.8|13534.7|148
1637045100000|2021-11-16 06:45:00|13539.1|13536.1|13541.3|13536.3|13541.9|13537.8|13539.1|13535.6|140
1637045400000|2021-11-16 06:50:00|13540.4|13537.4|13540.5|13537.5|13541.9|13538.1|13540.1|13536.4|108
1637045700000|2021-11-16 06:55:00|13540.6|13537.6|13541.9|13538.9|13543.1|13539.2|13540.6|13537.6|123
1637046000000|2021-11-16 07:00:00|13541.7|13538.7|13540.9|13537.9|13542.9|13538.9|13539.8|13535.9|188
1637046300000|2021-11-16 07:05:00|13541|13538|13541|13538|13542.6|13538.8|13540.3|13536.4|193
1637046600000|2021-11-16 07:10:00|13542.1|13537.1|13541.6|13538.6|13542.8|13538.8|13540.1|13536.1|129
1637046900000|2021-11-16 07:15:00|13541.7|13538.7|13542.6|13539.6|13543.9|13539.9|13541.2|13537.3|153
1637047200000|2021-11-16 07:20:00|13542.5|13539.5|13542.7|13537.7|13543.8|13539.7|13541.4|13537.4|178
1637047500000|2021-11-16 07:25:00|13542.8|13537.8|13543.3|13538.3|13543.8|13539.7|13540.3|13536.6|198
1637047800000|2021-11-16 07:30:00|13543.2|13538.2|13541.7|13538.7|13543.5|13539.4|13541.6|13537.5|111
1637048100000|2021-11-16 07:35:00|13541.6|13538.6|13540.2|13537.2|13542.9|13539.2|13540.2|13536.5|155
1637048400000|2021-11-16 07:40:00|13540.3|13537.3|13539|13536|13542.2|13539.2|13538.1|13534.2|225
1637048700000|2021-11-16 07:45:00|13538.8|13535.8|13536.3|13533.3|13539.7|13535.8|13536.2|13532.3|153
1637049000000|2021-11-16 07:50:00|13536.4|13533.4|13537.8|13534.8|13539|13535.7|13536.2|13532.5|161
1637049300000|2021-11-16 07:55:00|13537.7|13534.7|13537.1|13534.1|13539|13535.1|13536.9|13533.6|197
1637049600000|2021-11-16 08:00:00|13537|13534|13538.6|13535.6|13540|13535.9|13537|13533.4|275
1637049900000|2021-11-16 08:05:00|13538.5|13535.5|13541.4|13538.4|13543.9|13539.9|13537.7|13534.3|284
1637050200000|2021-11-16 08:10:00|13541.3|13538.3|13539.6|13536.6|13543.8|13540.8|13539.4|13535.4|242
1637050500000|2021-11-16 08:15:00|13539.7|13536.7|13539|13536|13540.9|13536.9|13538.1|13535|152
1637050800000|2021-11-16 08:20:00|13539.1|13536.1|13539.5|13536.5|13541|13537.9|13539.1|13535.9|194
1637051100000|2021-11-16 08:25:00|13539.4|13536.4|13539.8|13536.8|13540.9|13537|13535.9|13532|235
1637051400000|2021-11-16 08:30:00|13539.7|13536.7|13538.9|13535.9|13539.9|13536.8|13537.3|13533.3|131
1637051700000|2021-11-16 08:35:00|13538.8|13535.8|13539|13536|13540.5|13536.6|13538|13534.1|150
1637052000000|2021-11-16 08:40:00|13539.1|13536.1|13538.3|13535.3|13540.2|13536.3|13537.9|13534.3|173
1637052300000|2021-11-16 08:45:00|13538.4|13535.4|13537.2|13532.2|13539.5|13535.5|13535.5|13531.6|191
1637052600000|2021-11-16 08:50:00|13536.3|13533.3|13535|13532|13538.8|13534.5|13533.4|13529.3|302
1637052900000|2021-11-16 08:55:00|13535.8|13530.8|13532.5|13529.5|13535.8|13531.3|13531.2|13527.3|278
1637053200000|2021-11-16 09:00:00|13532.4|13529.4|13534.6|13531.6|13537.3|13533.6|13532.3|13529.3|213
1637053500000|2021-11-16 09:05:00|13534.5|13531.5|13537.5|13534.5|13539.7|13535.6|13534.5|13530.9|262
1637053800000|2021-11-16 09:10:00|13537.6|13534.6|13534.4|13531.4|13538.5|13534.6|13533.6|13530.1|293
1637054100000|2021-11-16 09:15:00|13534.3|13531.3|13539.2|13534.2|13539.3|13534.6|13534.1|13531.1|193
1637054400000|2021-11-16 09:20:00|13538.2|13535.2|13542.4|13537.4|13542.6|13538.7|13537.5|13534.5|167
1637054700000|2021-11-16 09:25:00|13541.4|13538.4|13541.3|13538.3|13544.2|13540|13540.5|13536.9|190
1637055000000|2021-11-16 09:30:00|13541.2|13538.2|13540.4|13537.4|13544.1|13539.1|13540.2|13537.1|199
1637055300000|2021-11-16 09:35:00|13540.3|13537.3|13542|13539|13542.8|13539.5|13540.3|13537.3|135
1637055600000|2021-11-16 09:40:00|13542.1|13539.1|13537.5|13534.5|13542.4|13539.4|13536.7|13532.8|232
1637055900000|2021-11-16 09:45:00|13538.7|13533.7|13539.3|13536.3|13540|13536.4|13537.3|13533.6|171
1637056200000|2021-11-16 09:50:00|13539.4|13536.4|13543.3|13538.3|13543.4|13539.5|13538.9|13535.4|189
1637056500000|2021-11-16 09:55:00|13543.4|13538.4|13541.7|13536.7|13543.4|13539.4|13538.8|13534.9|252
1637056800000|2021-11-16 10:00:00|13541.6|13536.6|13544.4|13539.4|13545.7|13541.5|13540.4|13536.6|209
1637057100000|2021-11-16 10:05:00|13544.3|13539.3|13542.8|13539.8|13544.3|13540|13542.3|13538.7|118
1637057400000|2021-11-16 10:10:00|13542.7|13539.7|13544.9|13541.9|13546.1|13542.1|13542.7|13539.4|112
1637057700000|2021-11-16 10:15:00|13545|13542|13547.1|13542.1|13548.6|13544.5|13543.8|13540.8|177
1637058000000|2021-11-16 10:20:00|13547.2|13542.2|13546.8|13541.8|13548|13544.1|13545.1|13541.1|166
1637058300000|2021-11-16 10:25:00|13546.7|13541.7|13546.1|13543.1|13547.4|13543.4|13545.2|13541.2|122
1637058600000|2021-11-16 10:30:00|13546|13543|13544.7|13541.7|13546.8|13543.1|13543.9|13539.8|125
1637058900000|2021-11-16 10:35:00|13544.6|13541.6|13546.4|13543.4|13548|13543.7|13544.3|13540.3|133
1637059200000|2021-11-16 10:40:00|13546.3|13543.3|13544.2|13541.2|13547|13543.4|13544.1|13540|109
1637059500000|2021-11-16 10:45:00|13544.1|13541.1|13544.8|13541.8|13545.6|13541.8|13544.1|13540.3|121
1637059800000|2021-11-16 10:50:00|13544.9|13541.9|13545.8|13542.8|13546.5|13543.1|13544.8|13541|112
1637060100000|2021-11-16 10:55:00|13545.9|13542.9|13545.7|13542.7|13547.3|13543.4|13545.4|13541.3|200
1637060400000|2021-11-16 11:00:00|13545.8|13542.8|13545.9|13542.9|13547.1|13543.2|13545.6|13541.7|152
1637060700000|2021-11-16 11:05:00|13545.8|13542.8|13545.2|13542.2|13546.6|13543|13544.9|13541|147
1637061000000|2021-11-16 11:10:00|13545.3|13542.3|13547.6|13544.6|13548.7|13544.7|13545.2|13541.4|136
1637061300000|2021-11-16 11:15:00|13547.7|13544.7|13545|13542|13549|13545|13545|13541.1|140
1637061600000|2021-11-16 11:20:00|13544.9|13541.9|13547.3|13542.3|13548|13544.1|13544.9|13540.8|169
1637061900000|2021-11-16 11:25:00|13547.4|13542.4|13544.6|13541.6|13548|13544.1|13544.5|13540.8|183
1637062200000|2021-11-16 11:30:00|13544.5|13541.5|13544|13539|13546.5|13542.9|13544|13539|240
1637062500000|2021-11-16 11:35:00|13543.7|13538.7|13542.1|13539.1|13544.4|13540.4|13542|13538.2|157
1637062800000|2021-11-16 11:40:00|13542.2|13539.2|13542.3|13539.3|13544|13539.9|13541|13537|175
1637063100000|2021-11-16 11:45:00|13542.4|13539.4|13543.1|13540.1|13545|13541.4|13541.8|13537.8|232
1637063400000|2021-11-16 11:50:00|13543|13540|13542.3|13539.3|13544.7|13540.7|13541.9|13538.2|119
1637063700000|2021-11-16 11:55:00|13542.4|13539.4|13540.3|13537.3|13542.8|13539.4|13540.1|13536.9|174
1637064000000|2021-11-16 12:00:00|13540.2|13537.2|13540.6|13537.6|13542|13539|13540.2|13537.2|153
1637064300000|2021-11-16 12:05:00|13540.7|13537.7|13539.2|13536.2|13540.8|13537.8|13538.3|13535.3|147
1637064600000|2021-11-16 12:10:00|13539.3|13536.3|13540.5|13537.5|13541.7|13538.7|13539.1|13536.1|145
1637064900000|2021-11-16 12:15:00|13540.4|13537.4|13541.5|13536.5|13541.8|13537.6|13540.2|13536.2|116
1637065200000|2021-11-16 12:20:00|13541.4|13536.4|13539.5|13536.5|13541.8|13537.9|13539.1|13536.1|162
1637065500000|2021-11-16 12:25:00|13539.4|13536.4|13541.9|13536.9|13542|13538|13539.4|13535.7|217
1637065800000|2021-11-16 12:30:00|13541|13538|13540.4|13537.4|13541.7|13538|13539.8|13535.7|136
1637066100000|2021-11-16 12:35:00|13540.5|13537.5|13541.4|13538.4|13542.3|13538.6|13540.2|13537.1|175
1637066400000|2021-11-16 12:40:00|13541.3|13538.3|13543.6|13540.6|13544.6|13540.7|13541.3|13537.6|105
1637066700000|2021-11-16 12:45:00|13543.7|13540.7|13544.6|13541.6|13545.5|13541.7|13543.5|13540.2|53
1637067000000|2021-11-16 12:50:00|13544.5|13541.5|13546.6|13541.6|13546.6|13542.3|13543.5|13539.7|132
1637067300000|2021-11-16 12:55:00|13545.6|13542.6|13547.5|13544.5|13548.5|13544.9|13545.3|13541.7|161
1637067600000|2021-11-16 13:00:00|13547.4|13544.4|13545.3|13540.3|13547.5|13544.5|13542.2|13538.1|201
1637067900000|2021-11-16 13:05:00|13545.6|13540.6|13542.6|13537.6|13546.2|13541.2|13542|13537.4|178
1637068200000|2021-11-16 13:10:00|13542.5|13537.5|13542.6|13537.6|13543.6|13539.6|13541.4|13537.4|136
1637068500000|2021-11-16 13:15:00|13542.5|13537.5|13543.1|13538.1|13543.7|13539.5|13541.4|13537.3|116
1637068800000|2021-11-16 13:20:00|13543|13538|13544.3|13539.3|13544.4|13540.2|13541.1|13537|208
1637069100000|2021-11-16 13:25:00|13544.2|13539.2|13544.2|13539.2|13545.5|13540.7|13542|13537.9|208
1637069400000|2021-11-16 13:30:00|13544.3|13539.3|13549.9|13544.9|13552.3|13547.3|13544|13539|413
1637069700000|2021-11-16 13:35:00|13549.7|13544.7|13545.3|13540.3|13549.8|13544.8|13543.8|13538.8|431
1637070000000|2021-11-16 13:40:00|13545.4|13540.4|13546.8|13541.8|13548.5|13543.9|13542.4|13537.4|507
1637070300000|2021-11-16 13:45:00|13546.4|13541.4|13545.2|13540.2|13548.7|13543.7|13543.9|13538.9|363
1637070600000|2021-11-16 13:50:00|13545.1|13540.1|13546.4|13541.4|13547.4|13542.4|13544.1|13539.1|270
1637070900000|2021-11-16 13:55:00|13546.5|13541.5|13551.9|13546.9|13552.4|13547.4|13546.3|13541.4|222
1637071200000|2021-11-16 14:00:00|13552.1|13547.1|13557.8|13552.8|13558.2|13553.2|13551.2|13546.3|428
1637071500000|2021-11-16 14:05:00|13557.7|13552.7|13565.3|13560.3|13565.6|13560.6|13557.1|13552.1|447
1637071800000|2021-11-16 14:10:00|13565.2|13560.2|13568.3|13563.3|13569.5|13564.5|13563.3|13558.6|418
1637072100000|2021-11-16 14:15:00|13568.4|13563.4|13566.9|13561.9|13570.6|13565.6|13565.1|13561.1|349
1637072400000|2021-11-16 14:20:00|13567|13562|13568.9|13563.9|13569.2|13565.4|13566.5|13562|280
1637072700000|2021-11-16 14:25:00|13568.8|13563.8|13563.2|13558.2|13569.3|13565.3|13562.8|13557.8|273
1637073000000|2021-11-16 14:30:00|13563.3|13558.3|13558.6|13553.6|13563.3|13558.3|13555.6|13551.3|392
1637073300000|2021-11-16 14:35:00|13558.4|13553.4|13560.3|13555.3|13560.5|13555.5|13554.2|13549.5|401
1637073600000|2021-11-16 14:40:00|13560.2|13555.2|13561.4|13556.4|13563.8|13558.8|13559.3|13554.3|345
1637073900000|2021-11-16 14:45:00|13561.3|13556.3|13561.9|13556.9|13562|13557.9|13558.4|13553.8|211
1637074200000|2021-11-16 14:50:00|13560.9|13557.9|13565.4|13562.4|13568.1|13563.5|13560.9|13557.3|365
1637074500000|2021-11-16 14:55:00|13565.5|13562.5|13565.6|13560.6|13566.6|13562.6|13563.1|13559.1|206
1637074800000|2021-11-16 15:00:00|13565.5|13560.5|13564|13559|13565.7|13561.6|13563.1|13558.1|202
1637075100000|2021-11-16 15:05:00|13564.1|13559.1|13556.6|13553.6|13564.7|13559.7|13556.3|13552|318
1637075400000|2021-11-16 15:10:00|13556.5|13553.5|13556.1|13551.1|13558.3|13554.3|13554.2|13550.1|231
1637075700000|2021-11-16 15:15:00|13555.1|13552.1|13558.3|13555.3|13561|13557|13554.6|13550.6|307
1637076000000|2021-11-16 15:20:00|13558.2|13555.2|13555|13550|13559.2|13555.2|13554|13549.4|312
1637076300000|2021-11-16 15:25:00|13555.1|13550.1|13560.8|13555.8|13560.8|13555.8|13554.4|13550.1|272
1637076600000|2021-11-16 15:30:00|13561.2|13556.2|13561.9|13556.9|13563.8|13558.8|13559.2|13555.1|270
1637076900000|2021-11-16 15:35:00|13562|13557|13558.6|13553.6|13562.7|13558.6|13557.6|13552.6|276
1637077200000|2021-11-16 15:40:00|13558.5|13553.5|13563.4|13558.4|13563.5|13558.5|13557.9|13553.3|211
1637077500000|2021-11-16 15:45:00|13563.3|13558.3|13562.9|13559.9|13564.6|13560.5|13561.8|13556.8|238
1637077800000|2021-11-16 15:50:00|13563|13560|13563.3|13558.3|13564.8|13560.9|13562.2|13557.6|260
1637078100000|2021-11-16 15:55:00|13563.2|13558.2|13562|13557|13563.5|13559|13559.2|13554.7|271
1637078400000|2021-11-16 16:00:00|13561.8|13556.8|13561.1|13556.1|13563.4|13559|13560.2|13555.7|229
1637078700000|2021-11-16 16:05:00|13561.2|13556.2|13561.6|13556.6|13562.2|13557.5|13560|13555.5|130
1637079000000|2021-11-16 16:10:00|13561.5|13556.5|13560.6|13557.6|13562.2|13558.3|13560.4|13556.3|140
1637079300000|2021-11-16 16:15:00|13561.6|13556.6|13562|13557|13562.6|13557.7|13560.4|13555.5|146
1637079600000|2021-11-16 16:20:00|13562.1|13557.1|13566.1|13561.1|13566.1|13561.1|13560.8|13556.7|229
1637079900000|2021-11-16 16:25:00|13566|13561|13565.4|13560.4|13566.1|13561.7|13564.5|13559.7|155
1637080200000|2021-11-16 16:30:00|13565.5|13560.5|13564.7|13559.7|13566.1|13561.1|13562.1|13558.1|214
1637080500000|2021-11-16 16:35:00|13564.8|13559.8|13568|13563|13568|13563|13564.7|13559.7|197
1637080800000|2021-11-16 16:40:00|13568.1|13563.1|13567.6|13562.6|13568.4|13563.7|13566.6|13562.4|174
1637081100000|2021-11-16 16:45:00|13567.7|13562.7|13567.7|13562.7|13568.6|13564.5|13567.3|13562.5|156
1637081400000|2021-11-16 16:50:00|13567.8|13562.8|13567.7|13562.7|13568.1|13564|13566.2|13562.2|147
1637081700000|2021-11-16 16:55:00|13567.8|13562.8|13565.6|13560.6|13568.8|13564.8|13564.5|13560.3|220
1637082000000|2021-11-16 17:00:00|13564.7|13561.7|13564.9|13559.9|13567.2|13562.2|13563.8|13559.2|193
1637082300000|2021-11-16 17:05:00|13565|13560|13565.3|13560.3|13565.5|13561.4|13563.7|13559.5|148
1637082600000|2021-11-16 17:10:00|13565.4|13560.4|13568.9|13563.9|13569.1|13564.8|13564.3|13560.3|147
1637082900000|2021-11-16 17:15:00|13569|13564|13565.2|13560.2|13570.8|13565.8|13564.4|13560.2|187
1637083200000|2021-11-16 17:20:00|13565.3|13560.3|13564.7|13561.7|13566.2|13562.3|13564.6|13560.3|120
1637083500000|2021-11-16 17:25:00|13564.8|13561.8|13568.6|13563.6|13568.8|13564.8|13564.7|13561.1|187
1637083800000|2021-11-16 17:30:00|13568.7|13563.7|13570|13565|13570.2|13565.9|13567.4|13563.5|133
1637084100000|2021-11-16 17:35:00|13570.1|13565.1|13569.2|13564.2|13571.1|13566.8|13568.3|13563.9|119
1637084400000|2021-11-16 17:40:00|13569.4|13564.4|13566.8|13561.8|13569.4|13565.2|13565.8|13561.8|173
1637084700000|2021-11-16 17:45:00|13565.6|13562.6|13568.1|13563.1|13568.1|13563.9|13565.3|13561|149
1637085000000|2021-11-16 17:50:00|13568.2|13563.2|13567.8|13562.8|13568.5|13564.5|13566.4|13562.4|116
1637085300000|2021-11-16 17:55:00|13567.9|13562.9|13566.8|13563.8|13568.6|13564.3|13566.7|13562.5|114
1637085600000|2021-11-16 18:00:00|13566.7|13563.7|13565.2|13560.2|13568.2|13563.9|13564.5|13559.9|140
1637085900000|2021-11-16 18:05:00|13565|13560|13564.1|13559.1|13565.3|13560.5|13562.6|13558.6|201
1637086200000|2021-11-16 18:10:00|13564|13559|13563.5|13558.5|13564.1|13559.8|13562.5|13558.5|116
1637086500000|2021-11-16 18:15:00|13563.6|13558.6|13563.6|13558.6|13564.1|13560.1|13561.7|13557.6|184
1637086800000|2021-11-16 18:20:00|13563.7|13558.7|13564.3|13559.3|13564.8|13560.9|13562.6|13558.3|157
1637087100000|2021-11-16 18:25:00|13564.2|13559.2|13564.1|13561.1|13565.4|13561.3|13562.8|13558.8|123
1637087400000|2021-11-16 18:30:00|13564.2|13561.2|13564.1|13561.1|13565.5|13561.4|13564|13559.9|106
1637087700000|2021-11-16 18:35:00|13564.2|13561.2|13565.7|13560.7|13566.3|13562.3|13564.1|13560.2|127
1637088000000|2021-11-16 18:40:00|13565.6|13560.6|13565|13562|13566.2|13562.1|13564.4|13560.5|141
1637088300000|2021-11-16 18:45:00|13564.9|13561.9|13567|13562|13567.1|13563.1|13564.9|13560.9|183
1637088600000|2021-11-16 18:50:00|13566.9|13561.9|13568.6|13563.6|13568.9|13564.8|13566.3|13561.9|207
1637088900000|2021-11-16 18:55:00|13568.7|13563.7|13567.6|13562.6|13570.5|13566.4|13567.3|13562.5|276
1637089200000|2021-11-16 19:00:00|13567.5|13562.5|13565.8|13560.8|13567.7|13563|13564.6|13560.4|228
1637089500000|2021-11-16 19:05:00|13565.7|13560.7|13565.8|13562.8|13566.9|13562.8|13564.7|13560.5|166
1637089800000|2021-11-16 19:10:00|13565.9|13562.9|13566.9|13561.9|13567.8|13563.6|13565.6|13561.3|159
1637090100000|2021-11-16 19:15:00|13565.9|13562.9|13565|13562|13567.6|13563.5|13565|13561|202
1637090400000|2021-11-16 19:20:00|13565.1|13562.1|13567.5|13562.5|13568.2|13563.5|13564.9|13560.9|189
1637090700000|2021-11-16 19:25:00|13567.4|13562.4|13568.6|13563.6|13568.8|13564.6|13567.4|13562.4|188
1637091000000|2021-11-16 19:30:00|13568.7|13563.7|13569.3|13564.3|13569.3|13565|13566.6|13562.5|233
1637091300000|2021-11-16 19:35:00|13569.2|13564.2|13569.5|13564.5|13570.6|13565.6|13567.6|13563.5|192
1637091600000|2021-11-16 19:40:00|13569.6|13564.6|13570.4|13565.4|13571.1|13566.1|13567.5|13563.2|202
1637091900000|2021-11-16 19:45:00|13570.5|13565.5|13571.3|13566.3|13571.6|13566.9|13569.8|13565.3|200
1637092200000|2021-11-16 19:50:00|13571.1|13566.1|13570.9|13565.9|13571.1|13567.1|13569.6|13565.2|146
1637092500000|2021-11-16 19:55:00|13570.8|13565.8|13572.1|13567.1|13572.3|13567.3|13569.7|13565.1|192
1637092800000|2021-11-16 20:00:00|13572.2|13567.2|13572.3|13567.3|13573.2|13568.2|13571.7|13566.7|230
1637093100000|2021-11-16 20:05:00|13572|13567|13570.9|13565.9|13572.3|13567.3|13570.5|13565.5|206
1637093400000|2021-11-16 20:10:00|13570.8|13565.8|13571|13566|13572.2|13567.2|13570.5|13565.5|251
1637093700000|2021-11-16 20:15:00|13571.1|13566.1|13571.9|13566.9|13572.9|13567.9|13569.8|13565.6|254
1637094000000|2021-11-16 20:20:00|13571.8|13566.8|13572.7|13567.7|13573|13568|13571.4|13566.4|196
1637094300000|2021-11-16 20:25:00|13572.9|13567.9|13571.8|13566.8|13572.9|13567.9|13571.1|13566.1|230
1637094600000|2021-11-16 20:30:00|13571.9|13566.9|13573.9|13568.9|13574.1|13569.1|13571.2|13566.2|241
1637094900000|2021-11-16 20:35:00|13574|13569|13573.7|13568.7|13574.2|13569.2|13572.8|13567.8|205
1637095200000|2021-11-16 20:40:00|13573.8|13568.8|13575.4|13570.4|13576.9|13571.9|13573.7|13568.7|248
1637095500000|2021-11-16 20:45:00|13575.3|13570.3|13575.3|13570.3|13576.5|13571.5|13575.2|13570.2|214
1637095800000|2021-11-16 20:50:00|13575.5|13570.5|13576|13571|13576.2|13571.2|13575|13570|228
1637096100000|2021-11-16 20:55:00|13575.9|13570.9|13578.1|13573.1|13579.4|13574.4|13575.9|13570.9|304
1637096400000|2021-11-16 21:00:00|13578.4|13573.4|13578.6|13573.6|13580.2|13575.2|13577.7|13572.7|155
1637096700000|2021-11-16 21:05:00|13578.8|13573.8|13579.8|13574.8|13579.9|13574.9|13578.5|13573.5|127
1637097000000|2021-11-16 21:10:00|13579.7|13574.7|13579.1|13574.1|13580.3|13575.3|13578.8|13573.8|117
1637097300000|2021-11-16 21:15:00|13578.8|13573.8|13575.5|13570.5|13579|13574|13574.9|13569.9|186
1637097600000|2021-11-16 21:20:00|13575.6|13570.6|13575.4|13570.4|13575.7|13570.7|13575|13570|121
1637097900000|2021-11-16 21:25:00|13575.1|13570.1|13572.6|13567.6|13575.5|13570.5|13572.5|13567.5|135
1637098200000|2021-11-16 21:30:00|13572.5|13567.5|13572.2|13567.2|13572.9|13567.9|13571.9|13566.9|143
1637098500000|2021-11-16 21:35:00|13572.3|13567.3|13575.1|13570.1|13575.4|13570.4|13572|13567|70
1637098800000|2021-11-16 21:40:00|13575|13570|13575.1|13570.1|13576.1|13571.1|13574.9|13569.9|147
1637099100000|2021-11-16 21:45:00|13575.2|13570.2|13572.7|13567.7|13575.8|13570.8|13572.6|13567.6|145
1637099400000|2021-11-16 21:50:00|13572.9|13567.9|13571.5|13566.5|13573.4|13568.4|13570.5|13565.5|205
1637099700000|2021-11-16 21:55:00|13572.2|13567.2|13572.2|13564.8|13575.4|13567.2|13567.6|13561.2|547
1637100000000|2021-11-16 22:00:00|13575|13560.9|13572.3|13557.3|13575.2|13560.9|13569.2|13554.2|84
1637100300000|2021-11-16 22:05:00|13572|13557|13575.6|13562.7|13577.9|13564.4|13572|13557|152
1637100600000|2021-11-16 22:10:00|13574.9|13559.9|13575.4|13560.4|13577.3|13565.5|13572.7|13557.7|214
1637100900000|2021-11-16 22:15:00|13575.5|13560.5|13575.7|13560.7|13577.4|13567.7|13573.3|13558.3|226
1637101200000|2021-11-16 22:20:00|13575.2|13560.2|13575.6|13565.3|13577.3|13567.6|13574.8|13559.8|183
1637101500000|2021-11-16 22:25:00|13575.7|13564.9|13576.7|13561.7|13577.2|13566.6|13575.1|13560.7|227
1637101800000|2021-11-16 22:30:00|13576.3|13561.9|13576.1|13562.3|13576.9|13564.7|13573.9|13560.6|357
1637102100000|2021-11-16 22:35:00|13576.3|13562.5|13575.6|13561.7|13577.2|13564.8|13573.7|13558.7|394
1637102400000|2021-11-16 22:40:00|13575.1|13564.3|13576|13563.7|13577.7|13567.3|13573.5|13561|333
1637102700000|2021-11-16 22:45:00|13576.1|13565|13577.8|13563.1|13578.3|13567|13575.6|13561.4|268
1637103000000|2021-11-16 22:50:00|13577.6|13564.5|13577.5|13563.5|13578.3|13566.4|13575.4|13562.2|514
1637103300000|2021-11-16 22:55:00|13577.4|13563.4|13576.6|13563.6|13578.4|13564.9|13575.5|13561.5|358
1637103600000|2021-11-16 23:00:00|13576.7|13563.5|13573.5|13566.2|13576.8|13567.9|13570.5|13562.7|351
1637103900000|2021-11-16 23:05:00|13573.8|13566|13575.8|13568.8|13576.4|13569|13573.1|13565.2|192
1637104200000|2021-11-16 23:10:00|13575.9|13568.9|13574.8|13569.8|13577.4|13570.9|13573.4|13567.7|163
1637104500000|2021-11-16 23:15:00|13574.7|13569.7|13574.6|13569.6|13575.2|13569.8|13574.1|13568.8|78
1637104800000|2021-11-16 23:20:00|13574.5|13569.5|13574.4|13569.4|13574.7|13569.7|13574.1|13569.1|74
1637105100000|2021-11-16 23:25:00|13574.5|13569.5|13574.5|13569.5|13574.8|13569.8|13573.9|13568.9|78
1637105400000|2021-11-16 23:30:00|13574.7|13569.7|13576.9|13571.9|13577.2|13572.2|13573.8|13568.8|100
1637105700000|2021-11-16 23:35:00|13577|13572|13577.6|13572.6|13578|13573.8|13576.1|13571.8|112
1637106000000|2021-11-16 23:40:00|13577.5|13572.5|13572.5|13567.5|13577.8|13573.7|13572.5|13567.5|173
1637106300000|2021-11-16 23:45:00|13572.3|13567.3|13570.3|13565.3|13572.7|13568|13569.3|13565.1|130
1637106600000|2021-11-16 23:50:00|13569.3|13566.3|13566|13563|13570.4|13566.3|13565.9|13561.9|145
1637106900000|2021-11-16 23:55:00|13567|13562|13567.4|13562.4|13568.4|13564.4|13565.9|13562|90
1637107200000|2021-11-17 00:00:00|13567.5|13562.5|13568.9|13565.9|13573.2|13568.8|13566.6|13562.3|325
1637107500000|2021-11-17 00:05:00|13569|13566|13567.1|13564.1|13569.1|13566|13567.1|13563.2|138
1637107800000|2021-11-17 00:10:00|13567.2|13564.2|13568.4|13565.4|13569.1|13565.7|13567.2|13563.7|137
1637108100000|2021-11-17 00:15:00|13568.3|13565.3|13568.1|13565.1|13568.4|13565.4|13567|13564|71
1637108400000|2021-11-17 00:20:00|13568|13565|13569.6|13566.6|13570.8|13567.8|13567.9|13564.9|115
1637108700000|2021-11-17 00:25:00|13569.7|13566.7|13573.2|13568.2|13574.5|13569.5|13569.5|13566.1|183
1637109000000|2021-11-17 00:30:00|13573.1|13568.1|13576.1|13571.1|13577.4|13573.5|13573.1|13568.1|220
1637109300000|2021-11-17 00:35:00|13576.2|13571.2|13575.8|13572.8|13577.4|13573.1|13574.9|13570.5|225
1637109600000|2021-11-17 00:40:00|13575.7|13572.7|13575.9|13572.9|13577.4|13573.4|13575.6|13572.2|87
1637109900000|2021-11-17 00:45:00|13576|13573|13575.2|13570.2|13577|13573|13574.5|13570.1|112
1637110200000|2021-11-17 00:50:00|13574.5|13569.5|13574.5|13569.5|13575.4|13571.4|13573.1|13569|185
1637110500000|2021-11-17 00:55:00|13574.4|13569.4|13571.7|13568.7|13574.5|13570.5|13571.2|13567.4|164
1637110800000|2021-11-17 01:00:00|13572.8|13567.8|13576.3|13571.3|13577.7|13574.3|13571.9|13567.8|205
1637111100000|2021-11-17 01:05:00|13576.2|13571.2|13574.5|13571.5|13577.1|13573.1|13573.9|13570|243
1637111400000|2021-11-17 01:10:00|13574.6|13571.6|13571.3|13566.3|13575.7|13572|13569.4|13565.6|242
1637111700000|2021-11-17 01:15:00|13570.2|13567.2|13570.1|13567.1|13572.5|13568.5|13569.8|13565.6|173
1637112000000|2021-11-17 01:20:00|13570|13567|13570.3|13567.3|13572.2|13568.3|13570|13566.4|188
1637112300000|2021-11-17 01:25:00|13570.2|13567.2|13568.6|13565.6|13570.5|13567.3|13567.2|13564|231
1637112600000|2021-11-17 01:30:00|13568.7|13565.7|13569.9|13566.9|13571.9|13568|13568.3|13564.5|188
1637112900000|2021-11-17 01:35:00|13570|13567|13568.9|13565.9|13570.1|13567.1|13568|13565|131
1637113200000|2021-11-17 01:40:00|13569|13566|13572.3|13569.3|13573.1|13570.1|13568.9|13565.9|205
1637113500000|2021-11-17 01:45:00|13572.2|13569.2|13573.1|13568.1|13573.8|13570.3|13570.7|13567.7|214
1637113800000|2021-11-17 01:50:00|13572|13569|13572|13569|13574.3|13571.3|13571.1|13567.5|192
1637114100000|2021-11-17 01:55:00|13571.9|13568.9|13571.8|13568.8|13573.4|13569.4|13571.2|13567.6|178
1637114400000|2021-11-17 02:00:00|13572|13569|13573|13570|13575.6|13571.7|13571.8|13568.8|278
1637114700000|2021-11-17 02:05:00|13573.1|13570.1|13574.2|13571.2|13575.2|13572.2|13572.9|13569.9|205
1637115000000|2021-11-17 02:10:00|13574.3|13571.3|13574.9|13569.9|13575.1|13572.1|13573.8|13569.9|152
1637115300000|2021-11-17 02:15:00|13574|13571|13573|13570|13574.9|13571.8|13572.9|13569.9|166
1637115600000|2021-11-17 02:20:00|13572.8|13569.8|13573|13570|13573.5|13570.5|13571.9|13568.9|146
1637115900000|2021-11-17 02:25:00|13572.9|13569.9|13570.5|13567.5|13574|13570.2|13569.7|13566.7|120
1637116200000|2021-11-17 02:30:00|13570.4|13567.4|13571.2|13568.2|13572.7|13569.5|13570.3|13566.3|172
1637116500000|2021-11-17 02:35:00|13571.1|13568.1|13570.8|13567.8|13571.3|13568.3|13569.8|13566.8|110
1637116800000|2021-11-17 02:40:00|13570.7|13567.7|13572.3|13569.3|13573.4|13570.4|13570.6|13567.6|172
1637117100000|2021-11-17 02:45:00|13572.4|13569.4|13575.6|13572.6|13577|13573.5|13572.1|13569.1|200
1637117400000|2021-11-17 02:50:00|13575.5|13572.5|13576.4|13573.4|13578.1|13574.5|13575.3|13571.8|160
1637117700000|2021-11-17 02:55:00|13576.3|13573.3|13576.8|13573.8|13578.1|13574.6|13576.1|13572.6|232
1637118000000|2021-11-17 03:00:00|13576.7|13573.7|13579.8|13576.8|13580.8|13577|13576.3|13573.3|173
1637118300000|2021-11-17 03:05:00|13580|13577|13583|13580|13583.1|13580.1|13579.7|13576.3|201
1637118600000|2021-11-17 03:10:00|13582.9|13579.9|13584.8|13581.8|13587.6|13584.6|13582.9|13579.9|201
1637118900000|2021-11-17 03:15:00|13584.9|13581.9|13585.9|13582.9|13589.1|13585.1|13584.3|13580.5|241
1637119200000|2021-11-17 03:20:00|13586.8|13581.8|13585.6|13582.6|13587.3|13583.8|13583.4|13579.1|288
1637119500000|2021-11-17 03:25:00|13585.8|13582.8|13583.8|13580.8|13587|13582.8|13580.9|13576.9|214
1637119800000|2021-11-17 03:30:00|13583.9|13580.9|13586|13583|13587.3|13583|13583.2|13579.3|140
1637120100000|2021-11-17 03:35:00|13585.9|13582.9|13590.2|13587.2|13591.8|13588|13585.9|13582.3|202
1637120400000|2021-11-17 03:40:00|13590.6|13587.6|13598.4|13593.4|13604.1|13599.1|13590.6|13587.6|537
1637120700000|2021-11-17 03:45:00|13598.2|13593.2|13592.1|13589.1|13598.6|13593.6|13592|13587.8|383
1637121000000|2021-11-17 03:50:00|13592.2|13589.2|13590.3|13587.3|13593.1|13590.1|13590.3|13586|193
1637121300000|2021-11-17 03:55:00|13590.4|13587.4|13594.2|13591.2|13596.5|13592.6|13590.3|13587.3|279
1637121600000|2021-11-17 04:00:00|13594.3|13591.3|13591.5|13588.5|13594.3|13591.3|13590.9|13586.9|174
1637121900000|2021-11-17 04:05:00|13592.2|13587.2|13593.3|13590.3|13593.9|13590.3|13590.2|13586.3|132
1637122200000|2021-11-17 04:10:00|13593.2|13590.2|13592.2|13589.2|13593.6|13590.3|13592.1|13588.2|107
1637122500000|2021-11-17 04:15:00|13592.3|13589.3|13587.4|13582.4|13592.6|13589.3|13586.1|13582.3|165
1637122800000|2021-11-17 04:20:00|13587.5|13582.5|13590.2|13587.2|13591.3|13587.4|13586.1|13582|153
1637123100000|2021-11-17 04:25:00|13590.3|13587.3|13587|13584|13590.3|13587.3|13586.2|13582.1|182
1637123400000|2021-11-17 04:30:00|13587.2|13584.2|13587.1|13584.1|13588.5|13584.4|13586.2|13582.2|146
1637123700000|2021-11-17 04:35:00|13587.3|13584.3|13586.6|13583.6|13587.3|13584.3|13586|13582.2|89
1637124000000|2021-11-17 04:40:00|13586.3|13583.3|13586.3|13583.3|13587.6|13583.7|13586|13582.1|101
1637124300000|2021-11-17 04:45:00|13586.2|13583.2|13586.2|13583.2|13587.4|13583.6|13586.1|13582.4|79
1637124600000|2021-11-17 04:50:00|13586.3|13583.3|13586.6|13583.6|13587.8|13583.9|13584.9|13581.9|124
1637124900000|2021-11-17 04:55:00|13586.7|13583.7|13590.3|13587.3|13592.6|13588.8|13586.4|13582.7|163
1637125200000|2021-11-17 05:00:00|13590.1|13587.1|13588.5|13585.5|13590.7|13587.1|13585.4|13581.8|176
1637125500000|2021-11-17 05:05:00|13588.6|13585.6|13586.4|13583.4|13590.4|13586.4|13586.1|13583|93
1637125800000|2021-11-17 05:10:00|13586.5|13583.5|13585.6|13582.6|13586.9|13583.5|13584.5|13580.4|134
1637126100000|2021-11-17 05:15:00|13585.7|13582.7|13591.5|13588.5|13591.7|13588.7|13585.5|13581.8|135
1637126400000|2021-11-17 05:20:00|13591.6|13588.6|13589.2|13586.2|13592|13588.6|13589.1|13585.2|84
1637126700000|2021-11-17 05:25:00|13589.3|13586.3|13592.3|13589.3|13594.2|13590.4|13589.3|13586.3|126
1637127000000|2021-11-17 05:30:00|13592.4|13589.4|13588.2|13585.2|13592.4|13589.4|13588.1|13585.1|191
1637127300000|2021-11-17 05:35:00|13588.3|13585.3|13587.5|13584.5|13589.6|13585.9|13586.8|13583.4|114
1637127600000|2021-11-17 05:40:00|13587.6|13584.6|13588|13585|13588.7|13585.2|13587.2|13583.7|74
1637127900000|2021-11-17 05:45:00|13587.9|13584.9|13588.9|13585.9|13590|13586.5|13587.9|13584.9|104
1637128200000|2021-11-17 05:50:00|13588.8|13585.8|13587.4|13584.4|13589.5|13586.5|13587.1|13584.1|111
1637128500000|2021-11-17 05:55:00|13587.3|13584.3|13587.4|13584.4|13587.6|13584.6|13586.1|13582.3|157
1637128800000|2021-11-17 06:00:00|13587.5|13584.5|13584.8|13581.8|13588.8|13585.1|13584.7|13581.7|185
1637129100000|2021-11-17 06:05:00|13584.9|13581.9|13584.6|13581.6|13586|13582.4|13583.2|13579.5|153
1637129400000|2021-11-17 06:10:00|13584.7|13581.7|13585.1|13582.1|13587.9|13584.1|13584.2|13581.2|134
1637129700000|2021-11-17 06:15:00|13585.3|13582.3|13584.2|13581.2|13587.9|13583.8|13584.1|13581.1|185
1637130000000|2021-11-17 06:20:00|13584.1|13581.1|13583.2|13580.2|13584.3|13581.3|13581.2|13577.1|242
1637130300000|2021-11-17 06:25:00|13583.1|13580.1|13585.3|13582.3|13586.3|13582.4|13582.2|13579.2|187
1637130600000|2021-11-17 06:30:00|13585.4|13582.4|13583|13580|13586.4|13582.6|13582.8|13578.8|138
1637130900000|2021-11-17 06:35:00|13582.8|13579.8|13585.8|13582.8|13586.4|13582.9|13582.6|13579.6|124
1637131200000|2021-11-17 06:40:00|13585.7|13582.7|13581.9|13576.9|13587.5|13583.3|13581|13576.9|179
1637131500000|2021-11-17 06:45:00|13580.8|13577.8|13582.9|13577.9|13582.9|13579|13580.2|13576.3|113
1637131800000|2021-11-17 06:50:00|13583|13578|13582.9|13579.9|13584.3|13580.4|13582|13578|106
1637132100000|2021-11-17 06:55:00|13583|13580|13587.9|13582.9|13588|13584|13582.8|13579.1|191
1637132400000|2021-11-17 07:00:00|13588|13583|13587|13582|13588|13583|13583.4|13579.1|204
1637132700000|2021-11-17 07:05:00|13586.9|13581.9|13584.7|13579.7|13586.9|13582.4|13583.4|13579.5|210
1637133000000|2021-11-17 07:10:00|13584.8|13579.8|13582.5|13579.5|13586.6|13582.8|13582.4|13578.5|182
1637133300000|2021-11-17 07:15:00|13582.4|13579.4|13584.4|13579.4|13586|13581.2|13582|13579|244
1637133600000|2021-11-17 07:20:00|13584.5|13579.5|13583.4|13580.4|13585|13581.1|13583.2|13579.2|214
1637133900000|2021-11-17 07:25:00|13583.5|13580.5|13579.3|13576.3|13584.8|13580.9|13579|13575.3|206
1637134200000|2021-11-17 07:30:00|13579.4|13576.4|13576.6|13573.6|13579.5|13576.5|13575.9|13571.9|215
1637134500000|2021-11-17 07:35:00|13576.5|13573.5|13579.6|13576.6|13581.5|13577.6|13576.4|13573.4|208
1637134800000|2021-11-17 07:40:00|13579.7|13576.7|13580.8|13577.8|13582.1|13578|13579|13575.1|241
1637135100000|2021-11-17 07:45:00|13580.7|13577.7|13584.8|13581.8|13585.9|13581.9|13580.7|13576.7|218
1637135400000|2021-11-17 07:50:00|13584.9|13581.9|13584.3|13581.3|13586.7|13582.8|13583.1|13579.1|158
1637135700000|2021-11-17 07:55:00|13584.2|13581.2|13584.8|13581.8|13588|13583.9|13583.7|13580|185
1637136000000|2021-11-17 08:00:00|13584.9|13581.9|13587.4|13582.4|13589.7|13585.8|13584.9|13581.3|238
1637136300000|2021-11-17 08:05:00|13587.5|13582.5|13588|13585|13588.7|13585.2|13586.2|13581.9|201
1637136600000|2021-11-17 08:10:00|13587.8|13584.8|13584.4|13581.4|13588.5|13584.9|13584|13580.3|308
1637136900000|2021-11-17 08:15:00|13584.3|13581.3|13580.1|13577.1|13586.7|13582.8|13579.8|13575.8|437
1637137200000|2021-11-17 08:20:00|13580.3|13577.3|13578.2|13575.2|13581.4|13578.1|13577.9|13574.9|234
1637137500000|2021-11-17 08:25:00|13578.4|13575.4|13576.9|13573.9|13578.4|13575.4|13575.4|13571.4|199
1637137800000|2021-11-17 08:30:00|13576.8|13573.8|13575.1|13572.1|13577.7|13574|13574.4|13570.9|235
1637138100000|2021-11-17 08:35:00|13575.2|13572.2|13578.2|13575.2|13579|13576|13575.1|13571.7|218
1637138400000|2021-11-17 08:40:00|13578.3|13575.3|13573|13570|13578.8|13575.8|13572.4|13568.9|272
1637138700000|2021-11-17 08:45:00|13573.1|13570.1|13573.6|13570.6|13576|13571.9|13572.2|13568.4|211
1637139000000|2021-11-17 08:50:00|13573.7|13570.7|13570.6|13567.6|13575|13571|13570.1|13566.1|205
1637139300000|2021-11-17 08:55:00|13570.5|13567.5|13573|13568|13573.2|13569|13570.1|13566.4|226
1637139600000|2021-11-17 09:00:00|13572.9|13567.9|13578.3|13573.3|13578.9|13574.3|13572.2|13567.7|269
1637139900000|2021-11-17 09:05:00|13578.2|13573.2|13576.7|13573.7|13579.1|13575|13574.9|13571.2|255
1637140200000|2021-11-17 09:10:00|13576.5|13573.5|13578.1|13573.1|13580|13575.9|13575.6|13572.4|267
1637140500000|2021-11-17 09:15:00|13577.9|13572.9|13580|13577|13580.7|13577.4|13577.9|13572.9|211
1637140800000|2021-11-17 09:20:00|13580.1|13577.1|13579.4|13576.4|13582.1|13578.1|13578.4|13574.6|175
1637141100000|2021-11-17 09:25:00|13579.8|13576.8|13581.9|13578.9|13583.3|13579.4|13579.7|13576.1|190
1637141400000|2021-11-17 09:30:00|13581.8|13578.8|13581.6|13578.6|13584.6|13580.6|13581.4|13578|172
1637141700000|2021-11-17 09:35:00|13581.5|13578.5|13583|13580|13585.2|13580.9|13581.5|13578.5|168
1637142000000|2021-11-17 09:40:00|13582.9|13579.9|13583.5|13580.5|13585.4|13581.7|13582.4|13578.2|259
1637142300000|2021-11-17 09:45:00|13583.4|13580.4|13582.7|13579.7|13584.1|13580.4|13582.3|13578.3|142
1637142600000|2021-11-17 09:50:00|13582.9|13579.9|13582.6|13579.6|13584.5|13580.4|13579.5|13575.4|275
1637142900000|2021-11-17 09:55:00|13582.5|13579.5|13582|13579|13585.9|13581.8|13581.9|13578.9|172
1637143200000|2021-11-17 10:00:00|13581.9|13578.9|13586.9|13581.9|13586.9|13582.8|13581.4|13577.8|232
1637143500000|2021-11-17 10:05:00|13586.8|13581.8|13586.8|13583.8|13589.3|13585.7|13585.9|13581.8|237
1637143800000|2021-11-17 10:10:00|13586.9|13583.9|13590|13587|13590.1|13587.1|13586.7|13582.9|154
1637144100000|2021-11-17 10:15:00|13589.9|13586.9|13588.4|13585.4|13591.9|13588.2|13587.8|13584.8|210
1637144400000|2021-11-17 10:20:00|13588.5|13585.5|13584|13581|13588.6|13585.6|13583.8|13580.8|207
1637144700000|2021-11-17 10:25:00|13584.1|13581.1|13588.8|13583.8|13588.9|13585|13584|13580.6|208
1637145000000|2021-11-17 10:30:00|13588.4|13583.4|13587.4|13584.4|13589.1|13585|13586.4|13582.5|170
1637145300000|2021-11-17 10:35:00|13587.2|13584.2|13587.7|13582.7|13589.1|13585|13585|13580.6|191
1637145600000|2021-11-17 10:40:00|13587.6|13582.6|13590|13587|13591.1|13587.1|13586.2|13582.3|162
1637145900000|2021-11-17 10:45:00|13590.1|13587.1|13588.6|13585.6|13591|13587.1|13587.2|13583.2|167
1637146200000|2021-11-17 10:50:00|13588.5|13585.5|13588.9|13585.9|13590.1|13586.9|13588.1|13584.1|111
1637146500000|2021-11-17 10:55:00|13588.8|13585.8|13590.6|13587.6|13592.1|13588.2|13588.7|13584.9|273
1637146800000|2021-11-17 11:00:00|13591.6|13586.6|13588.3|13585.3|13592.3|13589.1|13587.5|13583.7|232
1637147100000|2021-11-17 11:05:00|13588.4|13585.4|13585.2|13582.2|13589.7|13585.6|13585|13581.3|221
1637147400000|2021-11-17 11:10:00|13585.1|13582.1|13586.8|13583.8|13588.1|13584.1|13584.3|13580.6|257
1637147700000|2021-11-17 11:15:00|13586.9|13583.9|13585.8|13582.8|13588.2|13584.2|13585|13581.9|192
1637148000000|2021-11-17 11:20:00|13585.7|13582.7|13583.2|13580.2|13586.5|13583.5|13583|13579.2|255
1637148300000|2021-11-17 11:25:00|13583.1|13580.1|13584.3|13581.3|13585.3|13581.4|13582.4|13578.6|170
1637148600000|2021-11-17 11:30:00|13584.4|13581.4|13580|13577|13584.4|13581.4|13579.7|13575.8|177
1637148900000|2021-11-17 11:35:00|13580.1|13577.1|13580.7|13577.7|13582|13577.9|13579.2|13575.1|175
1637149200000|2021-11-17 11:40:00|13580.8|13577.8|13579.7|13576.7|13581.4|13577.8|13578.9|13574.9|144
1637149500000|2021-11-17 11:45:00|13579.8|13576.8|13579.8|13576.8|13580.9|13576.9|13579.2|13575.7|131
1637149800000|2021-11-17 11:50:00|13579.6|13576.6|13575.5|13572.5|13579.8|13576.8|13575.2|13571.9|232
1637150100000|2021-11-17 11:55:00|13575.6|13572.6|13574.1|13571.1|13576.3|13572.7|13573.7|13570|227
1637150400000|2021-11-17 12:00:00|13574|13571|13569|13564|13575.3|13571.4|13568.9|13563.9|319
1637150700000|2021-11-17 12:05:00|13568.9|13563.9|13567.5|13562.5|13570.3|13566|13566.3|13562.1|250
1637151000000|2021-11-17 12:10:00|13567.6|13562.6|13569.1|13564.1|13570.2|13566.1|13566.9|13562.6|158
1637151300000|2021-11-17 12:15:00|13569.2|13564.2|13570|13565|13570.5|13566.3|13566|13562.1|179
1637151600000|2021-11-17 12:20:00|13570.1|13565.1|13569.5|13566.5|13570.1|13566.5|13569|13565|79
1637151900000|2021-11-17 12:25:00|13570.6|13565.6|13573.1|13570.1|13574|13570.2|13569.4|13565.3|190
1637152200000|2021-11-17 12:30:00|13573.4|13570.4|13573.8|13570.8|13575|13571.2|13572.6|13568.7|218
1637152500000|2021-11-17 12:35:00|13573.5|13570.5|13575.4|13572.4|13577.5|13573.3|13573.1|13569.2|153
1637152800000|2021-11-17 12:40:00|13576.4|13571.4|13574.1|13571.1|13576.4|13572.5|13573.9|13570|169
1637153100000|2021-11-17 12:45:00|13574.2|13571.2|13575.2|13572.2|13576.4|13572.5|13572.6|13567.6|232
1637153400000|2021-11-17 12:50:00|13575.1|13572.1|13572.6|13567.6|13576.4|13572.4|13571.3|13567|191
1637153700000|2021-11-17 12:55:00|13572.7|13567.7|13576.2|13573.2|13577.1|13573.2|13571.4|13567.4|203
1637154000000|2021-11-17 13:00:00|13576.9|13571.9|13577.1|13572.1|13578.1|13574.2|13575.7|13571.2|272
1637154300000|2021-11-17 13:05:00|13577.3|13572.3|13578|13575|13578.9|13575.1|13576.2|13572.2|210
1637154600000|2021-11-17 13:10:00|13577.9|13574.9|13578.3|13575.3|13579|13575.5|13577|13573.5|185
1637154900000|2021-11-17 13:15:00|13578.4|13575.4|13576.2|13571.2|13579|13575.5|13574.9|13570.7|223
1637155200000|2021-11-17 13:20:00|13575.8|13570.8|13576.6|13573.6|13577.9|13573.7|13575.1|13570.8|230
1637155500000|2021-11-17 13:25:00|13576.5|13573.5|13575.1|13570.1|13577.7|13574.1|13574.2|13570|283
1637155800000|2021-11-17 13:30:00|13575.4|13570.4|13572|13569|13575.7|13571.7|13570|13565|266
1637156100000|2021-11-17 13:35:00|13572.1|13569.1|13577.1|13574.1|13577.3|13574.1|13572.1|13568.7|308
1637156400000|2021-11-17 13:40:00|13577|13574|13579.5|13576.5|13580.7|13576.9|13576.1|13572.1|277
1637156700000|2021-11-17 13:45:00|13579.4|13576.4|13581.8|13578.8|13582.6|13578.8|13577.8|13573.1|334
1637157000000|2021-11-17 13:50:00|13581.7|13578.7|13583.5|13580.5|13584.8|13580.9|13581.1|13576.7|258
1637157300000|2021-11-17 13:55:00|13583.4|13580.4|13584.8|13581.8|13586|13582.2|13580.7|13576.6|250
1637157600000|2021-11-17 14:00:00|13584.7|13581.7|13583.5|13580.5|13585.7|13581.7|13581.2|13577|274
1637157900000|2021-11-17 14:05:00|13583.6|13580.6|13585.3|13582.3|13587.1|13583|13582.9|13578.9|308
1637158200000|2021-11-17 14:10:00|13585|13582|13584.8|13579.8|13586.2|13582.3|13582.8|13578.8|271
1637158500000|2021-11-17 14:15:00|13583.9|13580.9|13584.2|13579.2|13585.3|13581.3|13583.2|13579|252
1637158800000|2021-11-17 14:20:00|13584.4|13579.4|13583.7|13578.7|13585.3|13581.3|13583.1|13578.7|265
1637159100000|2021-11-17 14:25:00|13583.8|13578.8|13582.6|13579.6|13583.8|13579.7|13579.5|13575.4|264
1637159400000|2021-11-17 14:30:00|13582.5|13579.5|13581.8|13576.8|13585.4|13581.5|13580.6|13576.6|372
1637159700000|2021-11-17 14:35:00|13580.9|13577.9|13580.5|13575.5|13582.4|13578.3|13578|13574.2|314
1637160000000|2021-11-17 14:40:00|13580.6|13575.6|13573.4|13570.4|13580.7|13576.3|13573.1|13569|255
1637160300000|2021-11-17 14:45:00|13574.3|13569.3|13576.4|13571.4|13577.3|13573.5|13573.6|13569.3|326
1637160600000|2021-11-17 14:50:00|13575.3|13572.3|13579.1|13576.1|13579.2|13576.2|13574.7|13570.5|209
1637160900000|2021-11-17 14:55:00|13579.2|13576.2|13578.3|13573.3|13581.2|13577.3|13577.5|13573.3|267
1637161200000|2021-11-17 15:00:00|13578|13573|13578.8|13575.8|13580.3|13576.7|13576.5|13572.5|275
1637161500000|2021-11-17 15:05:00|13578.7|13575.7|13579.2|13576.2|13581.9|13577.9|13578.6|13574.9|238
1637161800000|2021-11-17 15:10:00|13579.1|13576.1|13580.9|13577.9|13582.1|13578.2|13578.7|13575.6|265
1637162100000|2021-11-17 15:15:00|13581|13578|13581|13576|13583|13579.3|13578.7|13574.8|336
1637162400000|2021-11-17 15:20:00|13581.1|13576.1|13582.7|13577.7|13583|13579|13579.8|13576.1|209
1637162700000|2021-11-17 15:25:00|13581.8|13578.8|13582.5|13579.5|13583.6|13579.8|13581|13576.8|257
1637163000000|2021-11-17 15:30:00|13582.6|13579.6|13583.2|13578.2|13584.7|13580.8|13581.1|13577.1|291
1637163300000|2021-11-17 15:35:00|13582.2|13579.2|13581.9|13578.9|13583.2|13579.2|13580.5|13576.6|236
1637163600000|2021-11-17 15:40:00|13581.8|13578.8|13584|13581|13584.7|13581|13581.5|13577.4|247
1637163900000|2021-11-17 15:45:00|13583.9|13580.9|13590.1|13585.1|13590.2|13585.2|13583.9|13580.6|248
1637164200000|2021-11-17 15:50:00|13588.8|13585.8|13581.7|13576.7|13588.8|13585.8|13580.4|13576.6|255
1637164500000|2021-11-17 15:55:00|13581.8|13576.8|13578.2|13575.2|13582.3|13578.3|13578.2|13574|201
1637164800000|2021-11-17 16:00:00|13578.5|13575.5|13579.3|13576.3|13580.9|13576.9|13576.6|13572.5|260
1637165100000|2021-11-17 16:05:00|13579.1|13576.1|13581.8|13576.8|13582.6|13578.7|13578.8|13574.7|191
1637165400000|2021-11-17 16:10:00|13581.7|13576.7|13582.5|13577.5|13582.9|13579.3|13580.1|13576.1|197
1637165700000|2021-11-17 16:15:00|13582.4|13577.4|13581.7|13578.7|13582.9|13579.1|13581.4|13577.4|74
1637166000000|2021-11-17 16:20:00|13581.6|13578.6|13584.3|13579.3|13585.3|13581.3|13581.6|13578.3|141
1637166300000|2021-11-17 16:25:00|13584.4|13579.4|13582.9|13579.9|13584.4|13580.4|13580.5|13576.6|153
1637166600000|2021-11-17 16:30:00|13583.9|13578.9|13581.7|13578.7|13585.1|13580.9|13581.3|13578.3|203
1637166900000|2021-11-17 16:35:00|13581.6|13578.6|13579.1|13576.1|13582.8|13578.9|13578.9|13575.3|165
1637167200000|2021-11-17 16:40:00|13579.2|13576.2|13581.3|13576.3|13581.6|13577.7|13579.1|13575.2|146
1637167500000|2021-11-17 16:45:00|13580.4|13577.4|13577.6|13574.6|13581.2|13577.4|13576.5|13572.2|163
1637167800000|2021-11-17 16:50:00|13577.8|13574.8|13578.4|13575.4|13579.2|13576.2|13577.8|13574.8|147
1637168100000|2021-11-17 16:55:00|13578.3|13575.3|13574.4|13571.4|13578.4|13575.4|13574.2|13570|182
1637168400000|2021-11-17 17:00:00|13574.3|13571.3|13574.1|13569.1|13575.3|13571.4|13571.7|13567.8|219
1637168700000|2021-11-17 17:05:00|13574|13569|13574.5|13571.5|13576.2|13572.1|13573|13568.5|194
1637169000000|2021-11-17 17:10:00|13574.6|13571.6|13574.7|13569.7|13575.7|13571.7|13573.1|13569.1|167
1637169300000|2021-11-17 17:15:00|13574.6|13569.6|13573.5|13570.5|13575.3|13571.6|13572.3|13569.1|168
1637169600000|2021-11-17 17:20:00|13573.4|13570.4|13573|13570|13574.3|13570.6|13572.7|13569.1|127
1637169900000|2021-11-17 17:25:00|13573.1|13570.1|13573.6|13570.6|13575.2|13571.6|13572.6|13569.5|167
1637170200000|2021-11-17 17:30:00|13573.5|13570.5|13574.5|13569.5|13576.8|13572.7|13573.2|13569.4|209
1637170500000|2021-11-17 17:35:00|13574.3|13569.3|13570.3|13565.3|13574.9|13570.9|13568.7|13565.1|257
1637170800000|2021-11-17 17:40:00|13570.1|13565.1|13567.4|13562.4|13570.5|13566.5|13566.2|13562.2|234
1637171100000|2021-11-17 17:45:00|13567.5|13562.5|13567.1|13564.1|13568.8|13564.6|13566.3|13562.3|175
1637171400000|2021-11-17 17:50:00|13567|13564|13568.1|13565.1|13569.6|13565.7|13566.3|13562.3|143
1637171700000|2021-11-17 17:55:00|13568.2|13565.2|13570.9|13565.9|13570.9|13566.9|13568|13564.1|178
1637172000000|2021-11-17 18:00:00|13570.8|13565.8|13571.4|13566.4|13574.7|13570.3|13569.4|13565.7|247
1637172300000|2021-11-17 18:05:00|13571.3|13566.3|13566.2|13561.2|13571.3|13566.8|13566.1|13561.1|268
1637172600000|2021-11-17 18:10:00|13566|13561|13566|13563|13568.2|13564|13565.3|13560.9|158
1637172900000|2021-11-17 18:15:00|13566.1|13563.1|13566|13563|13568.4|13564.8|13566|13562.1|258
1637173200000|2021-11-17 18:20:00|13566.1|13563.1|13566.3|13561.3|13567.7|13563.2|13563.5|13559.4|342
1637173500000|2021-11-17 18:25:00|13566.4|13561.4|13565.4|13562.4|13566.4|13562.6|13563.8|13560.4|150
1637173800000|2021-11-17 18:30:00|13565.5|13562.5|13565.6|13560.6|13567.7|13563.8|13564.4|13560.1|211
1637174100000|2021-11-17 18:35:00|13565.5|13560.5|13566.7|13561.7|13566.7|13562.6|13564|13560.1|120
1637174400000|2021-11-17 18:40:00|13566.6|13561.6|13567.3|13564.3|13569.7|13564.7|13565.2|13561.6|179
1637174700000|2021-11-17 18:45:00|13567.4|13564.4|13569|13564|13570|13565.9|13567.4|13563.5|241
1637175000000|2021-11-17 18:50:00|13569.1|13564.1|13570.3|13565.3|13570.5|13566.6|13567.5|13563.7|197
1637175300000|2021-11-17 18:55:00|13569.4|13566.4|13568.6|13565.6|13569.9|13566.4|13567.4|13563.5|145
1637175600000|2021-11-17 19:00:00|13568.5|13565.5|13571.2|13568.2|13572.2|13568.4|13567.7|13563.9|142
1637175900000|2021-11-17 19:05:00|13570.8|13567.8|13570.8|13567.8|13572|13568|13570.4|13566.2|114
1637176200000|2021-11-17 19:10:00|13570.9|13567.9|13571.8|13566.8|13571.8|13568.1|13570.5|13566.6|91
1637176500000|2021-11-17 19:15:00|13571.9|13566.9|13572.1|13567.1|13572.2|13568.2|13569.6|13566.2|120
1637176800000|2021-11-17 19:20:00|13571.2|13568.2|13576|13571|13576.1|13572.3|13571|13567.1|134
1637177100000|2021-11-17 19:25:00|13575.9|13570.9|13570.4|13565.4|13575.9|13571.9|13570.2|13565.2|167
1637177400000|2021-11-17 19:30:00|13570.6|13565.6|13567.6|13564.6|13570.8|13566.3|13565.9|13561.8|170
1637177700000|2021-11-17 19:35:00|13567.7|13564.7|13568|13563|13568.8|13565|13566.4|13562.4|109
1637178000000|2021-11-17 19:40:00|13568.1|13563.1|13567.9|13562.9|13568.2|13564.2|13566.5|13562.7|101
1637178300000|2021-11-17 19:45:00|13568|13563|13567.6|13562.6|13568.9|13564|13565.9|13561.8|121
1637178600000|2021-11-17 19:50:00|13567.7|13562.7|13566.9|13563.9|13568|13564|13566|13562.1|110
1637178900000|2021-11-17 19:55:00|13567|13564|13568.1|13563.1|13568.2|13564.2|13566.5|13562.6|133
1637179200000|2021-11-17 20:00:00|13568|13563|13568.4|13563.4|13568.9|13564.7|13567.3|13563|168
1637179500000|2021-11-17 20:05:00|13568.5|13563.5|13567.4|13562.4|13568.8|13564.7|13566.4|13562.4|158
1637179800000|2021-11-17 20:10:00|13567.5|13562.5|13566.2|13561.2|13568|13564.2|13565.9|13561.2|183
1637180100000|2021-11-17 20:15:00|13566.3|13561.3|13562.6|13557.6|13566.3|13561.5|13562.1|13557.1|209
1637180400000|2021-11-17 20:20:00|13562.4|13557.4|13562.2|13557.2|13563.1|13558.9|13561|13557|127
1637180700000|2021-11-17 20:25:00|13562.3|13557.3|13562.1|13559.1|13563.7|13559.3|13561.2|13556.9|135
1637181000000|2021-11-17 20:30:00|13562.2|13559.2|13562.1|13559.1|13563.6|13559.3|13562|13558.1|90
1637181300000|2021-11-17 20:35:00|13562|13559|13560.9|13555.9|13563.3|13559|13560.3|13555.7|180
1637181600000|2021-11-17 20:40:00|13560.8|13555.8|13558.4|13553.4|13560.9|13556.5|13557.7|13553.1|145
1637181900000|2021-11-17 20:45:00|13558.3|13553.3|13559.5|13554.5|13559.6|13554.6|13556.4|13552.3|190
1637182200000|2021-11-17 20:50:00|13559.3|13554.3|13558.3|13553.3|13559.3|13554.3|13557.7|13552.7|245
1637182500000|2021-11-17 20:55:00|13558.4|13553.4|13557.4|13552.4|13558.7|13553.7|13556.7|13551.7|203
1637182800000|2021-11-17 21:00:00|13557.6|13552.6|13556.3|13551.3|13557.8|13552.8|13555.2|13551.2|104
1637183100000|2021-11-17 21:05:00|13556.4|13551.4|13556.1|13551.1|13556.4|13552.5|13555|13550.9|89
1637183400000|2021-11-17 21:10:00|13556.2|13551.2|13556.7|13551.7|13556.8|13552.8|13555.6|13551|97
1637183700000|2021-11-17 21:15:00|13556.6|13551.6|13556.5|13551.5|13556.8|13552.6|13555.4|13551.4|104
1637184000000|2021-11-17 21:20:00|13556.6|13551.6|13555.3|13552.3|13556.6|13552.5|13555.2|13551.2|61
1637184300000|2021-11-17 21:25:00|13555.2|13552.2|13555.3|13552.3|13556.5|13552.4|13555.2|13551.3|65
1637184600000|2021-11-17 21:30:00|13555.4|13552.4|13557.9|13552.9|13558.4|13553.4|13555.4|13551.3|96
1637184900000|2021-11-17 21:35:00|13557.8|13552.8|13557.4|13552.4|13558|13553|13557.2|13552.2|149
1637185200000|2021-11-17 21:40:00|13557.3|13552.3|13557.6|13552.6|13557.7|13552.7|13557.1|13552.1|133
1637185500000|2021-11-17 21:45:00|13557.5|13552.5|13557.6|13552.6|13558.3|13553.3|13557.3|13552.3|189
1637185800000|2021-11-17 21:50:00|13557.7|13552.7|13557.9|13552.9|13558.2|13553.2|13557.1|13552.1|223
1637186100000|2021-11-17 21:55:00|13558|13553|13559.4|13554.4|13560.5|13554.5|13557.6|13552.1|317
1637186400000|2021-11-17 22:00:00|13559.2|13554.2|13560.2|13553.3|13561|13554.7|13559.2|13552.5|78
1637186700000|2021-11-17 22:05:00|13560.5|13553.4|13566.5|13554.4|13566.7|13554.8|13560.1|13552.2|164
1637187000000|2021-11-17 22:10:00|13566.1|13554.2|13567.8|13552.8|13568.3|13555.6|13559.4|13549.2|393
1637187300000|2021-11-17 22:15:00|13567.4|13552.4|13566.7|13551.7|13568.7|13557|13564.1|13551.4|289
1637187600000|2021-11-17 22:20:00|13567.7|13552.7|13565.1|13554.9|13567.7|13557|13564.1|13551.3|224
1637187900000|2021-11-17 22:25:00|13564.9|13555.3|13566.6|13551.6|13566.8|13557|13564.1|13551|215
1637188200000|2021-11-17 22:30:00|13566.7|13551.7|13565|13553.7|13566.7|13554.2|13564.4|13551.3|463
1637188500000|2021-11-17 22:35:00|13564.8|13553.5|13564.2|13553.9|13566|13555.3|13563.7|13551.8|379
1637188800000|2021-11-17 22:40:00|13564|13553.7|13563.4|13554.3|13564.7|13554.9|13563|13552.5|403
1637189100000|2021-11-17 22:45:00|13563.3|13555|13562.2|13553.3|13564.2|13556.3|13561.4|13552.3|265
1637189400000|2021-11-17 22:50:00|13562|13552.8|13562.4|13553.9|13564.3|13554.4|13560.5|13551.1|193
1637189700000|2021-11-17 22:55:00|13562.6|13553.6|13562.3|13553.1|13564.7|13555.2|13561.9|13552.5|217
1637190000000|2021-11-17 23:00:00|13562.4|13553.2|13559.6|13553.2|13562.9|13555.5|13558.1|13551.9|245
1637190300000|2021-11-17 23:05:00|13559.9|13553|13558.3|13553.3|13560.7|13554.9|13558.2|13552.8|184
1637190600000|2021-11-17 23:10:00|13558.4|13553.4|13558.1|13553.1|13558.6|13553.6|13557|13552|134
1637190900000|2021-11-17 23:15:00|13558.2|13553.2|13559.5|13554.5|13559.6|13554.6|13556.9|13552.8|184
1637191200000|2021-11-17 23:20:00|13559.6|13554.6|13558.8|13553.8|13560.6|13555.6|13558.6|13553.6|145
1637191500000|2021-11-17 23:25:00|13558.7|13553.7|13559.1|13554.1|13559.2|13554.2|13558.3|13553.3|114
1637191800000|2021-11-17 23:30:00|13559.2|13554.2|13560.1|13555.1|13560.1|13555.1|13558.9|13553.9|147
1637192100000|2021-11-17 23:35:00|13560|13555|13558.3|13553.3|13560.4|13555.4|13557.3|13553|112
1637192400000|2021-11-17 23:40:00|13557.3|13554.3|13557.3|13554.3|13558.4|13554.3|13557.2|13553.1|38
1637192700000|2021-11-17 23:45:00|13557.2|13554.2|13558.5|13553.5|13558.5|13554.5|13557.2|13553.2|77
1637193000000|2021-11-17 23:50:00|13558.4|13553.4|13557.3|13554.3|13558.5|13554.5|13557.1|13553.1|84
1637193300000|2021-11-17 23:55:00|13557.2|13554.2|13557.2|13554.2|13558.6|13554.6|13557.1|13552.9|96
1637193600000|2021-11-18 00:00:00|13558.3|13553.3|13557.5|13554.5|13559.8|13555.7|13557.1|13553.1|202
1637193900000|2021-11-18 00:05:00|13558.6|13553.6|13558.3|13555.3|13559.7|13555.7|13556.2|13552.1|209
1637194200000|2021-11-18 00:10:00|13558.4|13555.4|13559.7|13556.7|13560.9|13556.8|13557|13553.1|143
1637194500000|2021-11-18 00:15:00|13559.6|13556.6|13560.6|13555.6|13561.3|13557.4|13559.4|13555.5|133
1637194800000|2021-11-18 00:20:00|13560.5|13555.5|13558.3|13553.3|13560.7|13556.7|13556.5|13552.5|140
1637195100000|2021-11-18 00:25:00|13558.2|13553.2|13559.2|13554.2|13560.1|13555.5|13556.8|13553|121
1637195400000|2021-11-18 00:30:00|13559.1|13554.1|13562.4|13559.4|13562.5|13559.5|13558.2|13554.1|113
1637195700000|2021-11-18 00:35:00|13562.3|13559.3|13562.3|13559.3|13564|13560.1|13562.2|13558.3|114
1637196000000|2021-11-18 00:40:00|13562.4|13559.4|13561.1|13558.1|13563.2|13559.4|13561|13557.5|118
1637196300000|2021-11-18 00:45:00|13561|13558|13559.2|13556.2|13562|13558.2|13559.2|13555.5|147
1637196600000|2021-11-18 00:50:00|13559.3|13556.3|13560.8|13557.8|13561.8|13558.1|13559.3|13555.7|181
1637196900000|2021-11-18 00:55:00|13560.7|13557.7|13562.2|13559.2|13563.4|13559.5|13559.7|13555.7|193
1637197200000|2021-11-18 01:00:00|13563.3|13558.3|13565.4|13562.4|13565.9|13562.6|13562.2|13558.2|241
1637197500000|2021-11-18 01:05:00|13565.3|13562.3|13564.6|13561.6|13565.5|13562.5|13564.5|13561.5|108
1637197800000|2021-11-18 01:10:00|13564.7|13561.7|13566.3|13561.3|13566.3|13562.4|13564.5|13560.8|128
1637198100000|2021-11-18 01:15:00|13566.4|13561.4|13560.9|13557.9|13566.5|13562.7|13560.7|13557|232
1637198400000|2021-11-18 01:20:00|13560.8|13557.8|13562.1|13559.1|13564.1|13560.1|13560|13556.1|227
1637198700000|2021-11-18 01:25:00|13562.2|13559.2|13559.5|13556.5|13563.4|13559.2|13558.9|13555.9|189
1637199000000|2021-11-18 01:30:00|13559.4|13556.4|13560.1|13557.1|13563.3|13559.9|13559.4|13556.4|329
1637199300000|2021-11-18 01:35:00|13560.2|13557.2|13561.5|13558.5|13562.6|13558.6|13559.1|13556.1|308
1637199600000|2021-11-18 01:40:00|13561.6|13558.6|13567.9|13564.9|13568.6|13565|13560.8|13557.2|284
1637199900000|2021-11-18 01:45:00|13567.8|13564.8|13566.7|13563.7|13568.3|13565|13566.2|13562.3|247
1637200200000|2021-11-18 01:50:00|13566.6|13563.6|13569.1|13566.1|13572.1|13568.2|13566.5|13563.3|272
1637200500000|2021-11-18 01:55:00|13569|13566|13570.2|13567.2|13572.5|13568.4|13568.2|13564.1|194
1637200800000|2021-11-18 02:00:00|13570.1|13567.1|13564.9|13561.9|13570.2|13567.2|13564.2|13560.9|270
1637201100000|2021-11-18 02:05:00|13564.8|13561.8|13561.3|13556.3|13565.9|13562.2|13559.9|13556.3|302
1637201400000|2021-11-18 02:10:00|13560.2|13557.2|13558.4|13553.4|13560.2|13557.2|13557.2|13553.4|196
1637201700000|2021-11-18 02:15:00|13558.3|13553.3|13556.9|13553.9|13558.3|13554.4|13555.7|13552.4|139
1637202000000|2021-11-18 02:20:00|13557.9|13552.9|13559.3|13556.3|13560.8|13556.8|13556.8|13552.7|205
1637202300000|2021-11-18 02:25:00|13559.4|13556.4|13560.1|13557.1|13560.7|13557.2|13557.8|13554|157
1637202600000|2021-11-18 02:30:00|13559.9|13556.9|13559.9|13556.9|13561.8|13557.5|13558.9|13554.7|151
1637202900000|2021-11-18 02:35:00|13559.8|13556.8|13561.3|13556.3|13562.3|13558.3|13559.8|13556.2|139
1637203200000|2021-11-18 02:40:00|13561.4|13556.4|13559.4|13556.4|13562.7|13558.8|13559|13555.1|150
1637203500000|2021-11-18 02:45:00|13559.5|13556.5|13561.6|13558.6|13563|13559.2|13559.4|13556.4|187
1637203800000|2021-11-18 02:50:00|13561.5|13558.5|13562.5|13559.5|13564|13560.1|13561.3|13558.3|179
1637204100000|2021-11-18 02:55:00|13562.6|13559.6|13561.1|13558.1|13562.7|13559.7|13560|13556.5|196
1637204400000|2021-11-18 03:00:00|13561.2|13558.2|13561.1|13558.1|13562.9|13559.1|13560.9|13557.1|206
1637204700000|2021-11-18 03:05:00|13561|13558|13560.3|13557.3|13561.3|13558.3|13559.1|13555.7|144
1637205000000|2021-11-18 03:10:00|13560.4|13557.4|13564|13561|13565.1|13561.1|13560.3|13557.3|211
1637205300000|2021-11-18 03:15:00|13564.1|13561.1|13568.3|13565.3|13568.6|13565.3|13563.7|13560.5|192
1637205600000|2021-11-18 03:20:00|13568.2|13565.2|13566.1|13563.1|13569|13565.4|13566.1|13562.2|159
1637205900000|2021-11-18 03:25:00|13566|13563|13566.3|13563.3|13567.7|13563.8|13565.5|13562.2|116
1637206200000|2021-11-18 03:30:00|13566.2|13563.2|13565.7|13562.7|13567.8|13563.7|13565.6|13561.6|180
1637206500000|2021-11-18 03:35:00|13565.6|13562.6|13564.1|13561.1|13565.7|13562.7|13563.6|13560.6|118
1637206800000|2021-11-18 03:40:00|13564|13561|13564.4|13561.4|13566.3|13562.3|13563.4|13559.9|194
1637207100000|2021-11-18 03:45:00|13564.3|13561.3|13564|13561|13567.2|13564.2|13563.7|13560.7|211
1637207400000|2021-11-18 03:50:00|13564.1|13561.1|13562.2|13559.2|13564.2|13561.2|13560.9|13557.2|174
1637207700000|2021-11-18 03:55:00|13562.3|13559.3|13565.5|13562.5|13566.4|13562.7|13561.5|13557.3|167
1637208000000|2021-11-18 04:00:00|13565.7|13562.7|13565.2|13562.2|13566.8|13562.9|13563.8|13560.6|194
1637208300000|2021-11-18 04:05:00|13565.1|13562.1|13564.9|13561.9|13566.1|13562.9|13564.3|13560.6|149
1637208600000|2021-11-18 04:10:00|13565|13562|13565.9|13562.9|13566|13563|13564.3|13561.3|95
1637208900000|2021-11-18 04:15:00|13566|13563|13565.8|13562.8|13566.6|13563.1|13565.4|13561.5|111
1637209200000|2021-11-18 04:20:00|13565.7|13562.7|13565.4|13562.4|13566.6|13563|13564.9|13561.3|170
1637209500000|2021-11-18 04:25:00|13565.3|13562.3|13565.2|13562.2|13565.6|13562.6|13564.9|13561.9|125
1637209800000|2021-11-18 04:30:00|13565.3|13562.3|13565.5|13562.5|13566.9|13563.1|13565.2|13561.9|124
1637210100000|2021-11-18 04:35:00|13565.4|13562.4|13563.6|13560.6|13566.3|13562.6|13563.3|13560.3|133
1637210400000|2021-11-18 04:40:00|13563.5|13560.5|13564|13561|13564.8|13561|13563.4|13559.7|54
1637210700000|2021-11-18 04:45:00|13563.9|13560.9|13565.1|13562.1|13566.3|13562.2|13563.8|13560.8|70
1637211000000|2021-11-18 04:50:00|13565.2|13562.2|13566.8|13563.8|13567.2|13564.2|13565|13562|88
1637211300000|2021-11-18 04:55:00|13566.9|13563.9|13566.9|13563.9|13568|13564.7|13566.8|13562.9|120
1637211600000|2021-11-18 05:00:00|13567|13564|13566.9|13563.9|13567.1|13564.1|13565.8|13562.8|172
1637211900000|2021-11-18 05:05:00|13567|13564|13571.5|13568.5|13573.4|13569.8|13566.9|13563.9|432
1637212200000|2021-11-18 05:10:00|13571.6|13568.6|13571.1|13566.1|13571.7|13568.7|13568.5|13564.8|264
1637212500000|2021-11-18 05:15:00|13571|13566|13569.7|13566.7|13571|13567.1|13568.4|13564.5|258
1637212800000|2021-11-18 05:20:00|13569.6|13566.6|13568.5|13565.5|13572.4|13568.4|13568.3|13564.5|139
1637213100000|2021-11-18 05:25:00|13568.4|13565.4|13568.7|13565.7|13571.1|13567.6|13568.1|13565.1|146
1637213400000|2021-11-18 05:30:00|13568.5|13565.5|13568.3|13565.3|13570.1|13567.1|13568.2|13565.2|136
1637213700000|2021-11-18 05:35:00|13568.2|13565.2|13568.2|13565.2|13568.7|13565.7|13567.8|13564.8|73
1637214000000|2021-11-18 05:40:00|13568.3|13565.3|13568.4|13565.4|13568.6|13565.6|13568.1|13565.1|116
1637214300000|2021-11-18 05:45:00|13568.5|13565.5|13571.5|13568.5|13572.4|13568.6|13568.2|13565.2|118
1637214600000|2021-11-18 05:50:00|13571.4|13568.4|13571.5|13568.5|13573.4|13569.7|13571.2|13567.2|125
1637214900000|2021-11-18 05:55:00|13571.4|13568.4|13570.9|13567.9|13572.8|13568.8|13570.2|13566.4|129
1637215200000|2021-11-18 06:00:00|13571|13568|13570.3|13567.3|13572.1|13568.3|13569.9|13566.9|152
1637215500000|2021-11-18 06:05:00|13570.4|13567.4|13571|13568|13571.3|13568.3|13570.2|13567.2|106
1637215800000|2021-11-18 06:10:00|13571.1|13568.1|13572.7|13569.7|13573.5|13569.7|13569.8|13566.8|143
1637216100000|2021-11-18 06:15:00|13572.6|13569.6|13574|13571|13576.1|13572.3|13572.6|13569.6|175
1637216400000|2021-11-18 06:20:00|13573.9|13570.9|13572|13569|13574.8|13571.1|13571.7|13568.7|148
1637216700000|2021-11-18 06:25:00|13572.1|13569.1|13569|13566|13572.2|13569.2|13568.7|13565.7|151
1637217000000|2021-11-18 06:30:00|13569.1|13566.1|13568.8|13565.8|13569.1|13566.1|13568.5|13565.5|121
1637217300000|2021-11-18 06:35:00|13568.9|13565.9|13571.7|13568.7|13572.7|13568.9|13568.7|13565.7|116
1637217600000|2021-11-18 06:40:00|13572.7|13567.7|13574.2|13571.2|13574.4|13571.4|13572.1|13567.7|116
1637217900000|2021-11-18 06:45:00|13574.3|13571.3|13570.3|13567.3|13574.3|13571.3|13570.2|13567|116
1637218200000|2021-11-18 06:50:00|13570.2|13567.2|13568.7|13565.7|13572|13569|13568.5|13565.5|151
1637218500000|2021-11-18 06:55:00|13568.8|13565.8|13567.9|13564.9|13568.9|13565.9|13567.8|13564.8|86
1637218800000|2021-11-18 07:00:00|13568|13565|13569.1|13566.1|13570.7|13567.2|13568|13564.6|198
1637219100000|2021-11-18 07:05:00|13569|13566|13567|13564|13569.8|13566.1|13567|13564|141
1637219400000|2021-11-18 07:10:00|13566.9|13563.9|13566.1|13563.1|13568.9|13565|13565.2|13562|185
1637219700000|2021-11-18 07:15:00|13566.3|13563.3|13567.3|13562.3|13567.5|13563.6|13566|13562|136
1637220000000|2021-11-18 07:20:00|13567.2|13562.2|13566.6|13561.6|13567.6|13563.7|13565.1|13561|148
1637220300000|2021-11-18 07:25:00|13565.6|13562.6|13563.5|13560.5|13566.6|13562.7|13563.1|13559.3|215
1637220600000|2021-11-18 07:30:00|13563.6|13560.6|13565.2|13562.2|13566.3|13562.3|13563.6|13559.6|142
1637220900000|2021-11-18 07:35:00|13565.1|13562.1|13563|13560|13566.6|13562.5|13562.7|13558.6|203
1637221200000|2021-11-18 07:40:00|13564|13559|13561.8|13556.8|13564|13559.2|13560.5|13556.5|222
1637221500000|2021-11-18 07:45:00|13561.9|13556.9|13563.1|13558.1|13565|13560.8|13560.9|13556.8|173
1637221800000|2021-11-18 07:50:00|13563.2|13558.2|13562|13559|13564.3|13560.4|13562|13558.1|162
1637222100000|2021-11-18 07:55:00|13562.1|13559.1|13562.2|13559.2|13563.9|13560|13561.6|13557.9|163
1637222400000|2021-11-18 08:00:00|13562.3|13559.3|13568|13563|13568.2|13563.5|13562.3|13558.4|237
1637222700000|2021-11-18 08:05:00|13568.1|13563.1|13565|13560|13568.2|13564.1|13564.1|13559.4|193
1637223000000|2021-11-18 08:10:00|13565.1|13560.1|13565|13562|13567.4|13563.4|13562.4|13558.3|225
1637223300000|2021-11-18 08:15:00|13564.9|13561.9|13568.9|13563.9|13569.7|13564.7|13564.3|13560.6|264
1637223600000|2021-11-18 08:20:00|13568.8|13563.8|13569.2|13564.2|13573.1|13568.8|13567.8|13563.5|226
1637223900000|2021-11-18 08:25:00|13569.5|13564.5|13567.2|13564.2|13569.9|13565.9|13567.1|13563|225
1637224200000|2021-11-18 08:30:00|13568.2|13563.2|13573.7|13568.7|13573.9|13569.6|13566.8|13562.8|307
1637224500000|2021-11-18 08:35:00|13573.6|13568.6|13577|13572|13578|13574|13573|13568.5|260
1637224800000|2021-11-18 08:40:00|13577.1|13572.1|13575.7|13572.7|13580.5|13576.1|13575.7|13571.6|227
1637225100000|2021-11-18 08:45:00|13576.6|13571.6|13576.4|13571.4|13576.9|13572.8|13575.3|13571.2|114
1637225400000|2021-11-18 08:50:00|13576.3|13571.3|13578.9|13573.9|13579.1|13574.5|13575.3|13571.3|228
1637225700000|2021-11-18 08:55:00|13578.8|13573.8|13575.5|13570.5|13580.9|13576.7|13574|13569.7|310
1637226000000|2021-11-18 09:00:00|13575.4|13570.4|13577.8|13572.8|13578.8|13574.8|13574.3|13570.3|167
1637226300000|2021-11-18 09:05:00|13577.9|13572.9|13576.2|13573.2|13577.9|13573.7|13575.2|13571.1|167
1637226600000|2021-11-18 09:10:00|13577.2|13572.2|13576.4|13571.4|13578.6|13574.8|13575.5|13571.4|154
1637226900000|2021-11-18 09:15:00|13576.5|13571.5|13576.6|13571.6|13576.8|13572.6|13575.4|13571.4|103
1637227200000|2021-11-18 09:20:00|13576.5|13571.5|13578.6|13573.6|13578.7|13573.7|13574.9|13570.9|181
1637227500000|2021-11-18 09:25:00|13578.5|13573.5|13580.5|13575.5|13581.9|13578|13577.5|13573.5|246
1637227800000|2021-11-18 09:30:00|13580.6|13575.6|13580.6|13575.6|13584.1|13579.1|13579.2|13574.9|308
1637228100000|2021-11-18 09:35:00|13580.5|13575.5|13582|13577|13583.9|13578.9|13579.2|13575.2|189
1637228400000|2021-11-18 09:40:00|13582.1|13577.1|13580.7|13575.7|13583|13578.9|13579.2|13575.4|163
1637228700000|2021-11-18 09:45:00|13580.8|13575.8|13583|13578|13584.4|13580.4|13579.6|13575.7|219
1637229000000|2021-11-18 09:50:00|13583.1|13578.1|13584.2|13579.2|13585.3|13581.2|13582.3|13578|201
1637229300000|2021-11-18 09:55:00|13584.1|13579.1|13582.5|13577.5|13584.4|13580.6|13581.4|13577.2|177
1637229600000|2021-11-18 10:00:00|13582.4|13577.4|13583.5|13578.5|13583.7|13579.7|13580.7|13576.5|229
1637229900000|2021-11-18 10:05:00|13582.5|13579.5|13582.8|13577.8|13583.3|13579.5|13580.9|13577.1|147
1637230200000|2021-11-18 10:10:00|13582.7|13577.7|13581|13578|13582.9|13578.8|13580.5|13576.4|178
1637230500000|2021-11-18 10:15:00|13581.1|13578.1|13589.9|13584.9|13591|13586|13580.6|13577.6|216
1637230800000|2021-11-18 10:20:00|13590|13585|13584.9|13579.9|13590|13585.5|13584.1|13579.8|144
1637231100000|2021-11-18 10:25:00|13584.8|13579.8|13591.1|13588.1|13591.9|13588.1|13584.7|13579.7|249
1637231400000|2021-11-18 10:30:00|13591|13588|13588.4|13583.4|13591.4|13588.2|13585.7|13581.6|212
1637231700000|2021-11-18 10:35:00|13588.5|13583.5|13588.2|13583.2|13589.1|13585|13587.1|13583|193
1637232000000|2021-11-18 10:40:00|13587.1|13584.1|13587.6|13584.6|13589.2|13585.2|13587|13583|138
1637232300000|2021-11-18 10:45:00|13587.7|13584.7|13585.6|13580.6|13589.7|13586.3|13585.1|13580.1|223
1637232600000|2021-11-18 10:50:00|13585.5|13580.5|13582.9|13577.9|13587|13582|13582.6|13577.9|241
1637232900000|2021-11-18 10:55:00|13582.7|13577.7|13584.1|13579.1|13585.3|13581.3|13582.7|13577.7|204
1637233200000|2021-11-18 11:00:00|13584.4|13579.4|13583.4|13578.4|13584.4|13580.1|13582.1|13578.1|113
1637233500000|2021-11-18 11:05:00|13583.5|13578.5|13580.4|13577.4|13584.6|13580.6|13580.2|13575.2|218
1637233800000|2021-11-18 11:10:00|13580.5|13577.5|13582.2|13577.2|13582.9|13579.1|13580.3|13576.7|145
1637234100000|2021-11-18 11:15:00|13582.3|13577.3|13580.2|13577.2|13583.4|13579.5|13580.1|13576|139
1637234400000|2021-11-18 11:20:00|13580.1|13577.1|13578.8|13575.8|13580.4|13577.2|13577.6|13573.4|143
1637234700000|2021-11-18 11:25:00|13578.7|13575.7|13578.6|13575.6|13579.6|13575.9|13577.4|13573.5|225
1637235000000|2021-11-18 11:30:00|13578.5|13575.5|13577.9|13574.9|13579.9|13575.9|13577.8|13573.5|109
1637235300000|2021-11-18 11:35:00|13579|13574|13577.5|13574.5|13579.5|13575.3|13577.3|13573.3|202
1637235600000|2021-11-18 11:40:00|13577.6|13574.6|13581.2|13576.2|13581.5|13577.2|13577.5|13573.8|188
1637235900000|2021-11-18 11:45:00|13581.1|13576.1|13581.1|13576.1|13581.3|13577.2|13579.5|13575.5|116
1637236200000|2021-11-18 11:50:00|13581.2|13576.2|13582.5|13577.5|13582.6|13578.6|13579.9|13575.6|121
1637236500000|2021-11-18 11:55:00|13583.1|13578.1|13582.3|13579.3|13584.7|13580.8|13582.3|13578.1|146
1637236800000|2021-11-18 12:00:00|13582.4|13579.4|13581.8|13576.8|13583.2|13579.4|13581.1|13576.7|171
1637237100000|2021-11-18 12:05:00|13581.9|13576.9|13582|13577|13582|13578|13580|13575.2|134
1637237400000|2021-11-18 12:10:00|13581.9|13576.9|13582.9|13579.9|13583.7|13580|13581|13576.9|128
1637237700000|2021-11-18 12:15:00|13582.7|13579.7|13585.9|13580.9|13585.9|13580.9|13582.7|13578.6|131
1637238000000|2021-11-18 12:20:00|13585.8|13580.8|13585.1|13580.1|13586|13581.9|13583.3|13579.3|120
1637238300000|2021-11-18 12:25:00|13585.2|13580.2|13584.5|13581.5|13585.9|13581.9|13584|13580|151
1637238600000|2021-11-18 12:30:00|13584.6|13581.6|13584.6|13581.6|13586.9|13582.9|13583.7|13579.5|168
1637238900000|2021-11-18 12:35:00|13584.7|13581.7|13584.8|13579.8|13585.8|13581.8|13583.1|13579.1|141
1637239200000|2021-11-18 12:40:00|13584.7|13579.7|13582|13577|13584.8|13580.8|13580.6|13575.8|250
1637239500000|2021-11-18 12:45:00|13581.9|13576.9|13581.5|13576.5|13582|13577.5|13578.8|13574.6|212
1637239800000|2021-11-18 12:50:00|13581.7|13576.7|13578.4|13575.4|13582.5|13577.5|13578.1|13574.1|219
1637240100000|2021-11-18 12:55:00|13578.3|13575.3|13581.1|13578.1|13582.1|13578.3|13577.8|13573.7|252
1637240400000|2021-11-18 13:00:00|13581|13578|13580.9|13575.9|13583.2|13579.4|13579.2|13574.9|198
1637240700000|2021-11-18 13:05:00|13580.8|13575.8|13581.1|13576.1|13582.2|13578.2|13578.4|13574.4|266
1637241000000|2021-11-18 13:10:00|13581.3|13576.3|13582.8|13579.8|13584.8|13580.9|13581.2|13576.3|267
1637241300000|2021-11-18 13:15:00|13583.6|13578.6|13586.1|13583.1|13587.4|13583.1|13582.1|13578.1|181
1637241600000|2021-11-18 13:20:00|13587.1|13582.1|13590.9|13585.9|13591.1|13586.1|13584.6|13580.4|362
1637241900000|2021-11-18 13:25:00|13591|13586|13595|13590|13595.6|13591.5|13590.4|13585.8|307
1637242200000|2021-11-18 13:30:00|13594.9|13589.9|13597.8|13592.8|13604.3|13599.3|13589.9|13584.9|520
1637242500000|2021-11-18 13:35:00|13597.4|13592.4|13596.5|13591.5|13598.4|13594.2|13590.6|13586.4|383
1637242800000|2021-11-18 13:40:00|13596.6|13591.6|13593.5|13588.5|13597.9|13592.9|13593.5|13588.5|309
1637243100000|2021-11-18 13:45:00|13593.4|13588.4|13589.7|13584.7|13593.4|13588.4|13589.5|13584.5|232
1637243400000|2021-11-18 13:50:00|13589.8|13584.8|13591.7|13586.7|13592.4|13587.4|13588.4|13584.1|358
1637243700000|2021-11-18 13:55:00|13591.9|13586.9|13596.8|13591.8|13597.6|13592.6|13591.8|13586.8|365
1637244000000|2021-11-18 14:00:00|13596.7|13591.7|13594.9|13589.9|13599|13594|13594.8|13589.8|386
1637244300000|2021-11-18 14:05:00|13595|13590|13592.5|13587.5|13595.2|13590.2|13591.6|13586.6|328
1637244600000|2021-11-18 14:10:00|13592.3|13587.3|13590.2|13585.2|13592.4|13587.4|13589.6|13584.6|307
1637244900000|2021-11-18 14:15:00|13590.1|13585.1|13588.8|13583.8|13591.1|13586.1|13585.7|13581.6|277
1637245200000|2021-11-18 14:20:00|13588.7|13583.7|13586|13581|13589.1|13585.1|13584.4|13580.3|235
1637245500000|2021-11-18 14:25:00|13585.9|13580.9|13589.8|13584.8|13592|13587.5|13585.6|13580.6|283
1637245800000|2021-11-18 14:30:00|13589.7|13584.7|13589.5|13584.5|13592.6|13587.6|13587.2|13582.7|295
1637246100000|2021-11-18 14:35:00|13589.6|13584.6|13585.1|13582.1|13590.3|13585.5|13584.9|13581.2|292
1637246400000|2021-11-18 14:40:00|13586.4|13581.4|13585.4|13580.4|13586.4|13582.2|13581.3|13577.5|308
1637246700000|2021-11-18 14:45:00|13585.3|13580.3|13586|13581|13588.3|13584.5|13583.7|13579.7|325
1637247000000|2021-11-18 14:50:00|13585.9|13580.9|13588.7|13583.7|13588.9|13584.7|13585|13580.4|306
1637247300000|2021-11-18 14:55:00|13588.6|13583.6|13588.4|13583.4|13588.9|13584.8|13587.5|13583.3|144
1637247600000|2021-11-18 15:00:00|13588.5|13583.5|13589.3|13584.3|13590.8|13585.8|13588.1|13583.1|280
1637247900000|2021-11-18 15:05:00|13589.4|13584.4|13591.6|13586.6|13592|13587.4|13588.6|13583.6|276
1637248200000|2021-11-18 15:10:00|13591.7|13586.7|13596.4|13591.4|13597|13592.1|13590.6|13585.6|343
1637248500000|2021-11-18 15:15:00|13596.3|13591.3|13591.6|13586.6|13596.3|13591.3|13589.8|13584.8|397
1637248800000|2021-11-18 15:20:00|13591.5|13586.5|13584.1|13579.1|13591.7|13587.5|13581.3|13577|371
1637249100000|2021-11-18 15:25:00|13584.2|13579.2|13585.6|13580.6|13585.7|13580.7|13581.9|13578.1|286
1637249400000|2021-11-18 15:30:00|13585.5|13580.5|13583.4|13578.4|13585.7|13580.7|13582|13577.3|269
1637249700000|2021-11-18 15:35:00|13583.3|13578.3|13582.6|13577.6|13583.8|13579.5|13581.4|13576.8|230
1637250000000|2021-11-18 15:40:00|13581.6|13578.6|13586.5|13581.5|13586.9|13582|13581.5|13577.8|169
1637250300000|2021-11-18 15:45:00|13586.4|13581.4|13579.3|13574.3|13586.4|13581.4|13578.5|13573.5|295
1637250600000|2021-11-18 15:50:00|13579.2|13574.2|13584.9|13579.9|13585|13580|13578.2|13574.2|289
1637250900000|2021-11-18 15:55:00|13585|13580|13585.3|13580.3|13586.8|13582.2|13581.3|13577|265
1637251200000|2021-11-18 16:00:00|13585.4|13580.4|13584.3|13581.3|13587.2|13582.4|13584.2|13580.1|274
1637251500000|2021-11-18 16:05:00|13585.1|13580.1|13584|13579|13585.8|13581.4|13583.1|13578.1|161
1637251800000|2021-11-18 16:10:00|13583.9|13578.9|13582.4|13577.4|13584|13579|13580.9|13575.9|172
1637252100000|2021-11-18 16:15:00|13582.3|13577.3|13583.5|13578.5|13583.9|13579.3|13582|13577|160
1637252400000|2021-11-18 16:20:00|13583.4|13578.4|13583.4|13578.4|13585.9|13580.9|13582.5|13578.1|152
1637252700000|2021-11-18 16:25:00|13583.5|13578.5|13581.6|13576.6|13583.6|13578.6|13580.5|13576.1|159
1637253000000|2021-11-18 16:30:00|13581.7|13576.7|13579.7|13574.7|13582|13577.7|13578.3|13573.3|252
1637253300000|2021-11-18 16:35:00|13579.6|13574.6|13577.4|13574.4|13579.7|13574.7|13576.8|13572.7|179
1637253600000|2021-11-18 16:40:00|13577.3|13574.3|13576.5|13571.5|13578.2|13574.3|13575.3|13571.5|150
1637253900000|2021-11-18 16:45:00|13576.4|13571.4|13574.6|13569.6|13576.8|13572.5|13574.2|13569.6|154
1637254200000|2021-11-18 16:50:00|13574.5|13569.5|13576.1|13571.1|13577.3|13573|13573.1|13568.5|240
1637254500000|2021-11-18 16:55:00|13576|13571|13572.6|13567.6|13576.1|13571.9|13572.6|13567.6|177
1637254800000|2021-11-18 17:00:00|13572.5|13567.5|13567.2|13562.2|13572.9|13569.1|13566.3|13562.2|280
1637255100000|2021-11-18 17:05:00|13567.3|13562.3|13568.7|13563.7|13570|13565|13566.5|13561.5|236
1637255400000|2021-11-18 17:10:00|13568.6|13563.6|13566.8|13561.8|13568.7|13563.8|13566.5|13561.5|252
1637255700000|2021-11-18 17:15:00|13566.7|13561.7|13567.8|13562.8|13568.1|13563.1|13565.3|13561.1|201
1637256000000|2021-11-18 17:20:00|13567.9|13562.9|13565.2|13560.2|13567.9|13562.9|13564.2|13559.2|185
1637256300000|2021-11-18 17:25:00|13565.3|13560.3|13564.4|13559.4|13566.5|13561.9|13564|13559|171
1637256600000|2021-11-18 17:30:00|13564.5|13559.5|13564.2|13559.2|13565.1|13560.1|13563.7|13558.7|208
1637256900000|2021-11-18 17:35:00|13564.1|13559.1|13563.2|13558.2|13564.5|13560|13562.1|13557.8|136
1637257200000|2021-11-18 17:40:00|13563.1|13558.1|13563.5|13560.5|13564.9|13560.7|13562.2|13558.1|146
1637257500000|2021-11-18 17:45:00|13564.5|13559.5|13565.9|13560.9|13566.4|13562.1|13563.3|13558.9|209
1637257800000|2021-11-18 17:50:00|13565.8|13560.8|13567.2|13562.2|13568.8|13563.8|13564.6|13560.4|250
1637258100000|2021-11-18 17:55:00|13567.4|13562.4|13567.7|13562.7|13570.2|13565.2|13567.3|13562.3|245
1637258400000|2021-11-18 18:00:00|13567.8|13562.8|13567.3|13562.3|13568.7|13564.6|13566.6|13562.3|200
1637258700000|2021-11-18 18:05:00|13567.2|13562.2|13564.7|13559.7|13567.4|13562.4|13563.4|13559.5|151
1637259000000|2021-11-18 18:10:00|13564.8|13559.8|13565|13560|13565.9|13561.9|13563.7|13559.4|191
1637259300000|2021-11-18 18:15:00|13564.9|13559.9|13565.8|13560.8|13565.9|13561.6|13564|13559.8|222
1637259600000|2021-11-18 18:20:00|13565.7|13560.7|13567|13562|13568.6|13563.9|13565.7|13560.7|201
1637259900000|2021-11-18 18:25:00|13566.9|13561.9|13568.3|13563.3|13568.6|13563.7|13565.6|13561.4|211
1637260200000|2021-11-18 18:30:00|13568.4|13563.4|13565.8|13562.8|13568.5|13563.8|13565.8|13561.4|139
1637260500000|2021-11-18 18:35:00|13565.7|13562.7|13567|13562|13567.9|13563.5|13565.5|13561.6|149
1637260800000|2021-11-18 18:40:00|13566.9|13561.9|13567.2|13562.2|13567.8|13563.8|13566|13561.8|131
1637261100000|2021-11-18 18:45:00|13567.1|13562.1|13566.4|13563.4|13567.7|13563.6|13566.1|13561.8|109
1637261400000|2021-11-18 18:50:00|13566.5|13563.5|13568.9|13563.9|13569.1|13564.9|13566.4|13562.4|128
1637261700000|2021-11-18 18:55:00|13568.8|13563.8|13568.1|13563.1|13569|13564.9|13566.8|13562.5|106
1637262000000|2021-11-18 19:00:00|13568.2|13563.2|13566.3|13563.3|13568.6|13564.5|13566|13562.1|122
1637262300000|2021-11-18 19:05:00|13566.4|13563.4|13567.3|13562.3|13567.6|13563.5|13565.9|13561.6|126
1637262600000|2021-11-18 19:10:00|13567.4|13562.4|13566.3|13563.3|13567.8|13563.8|13566.1|13562|120
1637262900000|2021-11-18 19:15:00|13566.2|13563.2|13567.7|13562.7|13568.5|13564.3|13565.8|13561.9|142
1637263200000|2021-11-18 19:20:00|13567.6|13562.6|13565.7|13562.7|13568|13563.9|13565.5|13561.5|160
1637263500000|2021-11-18 19:25:00|13565.8|13562.8|13566.7|13561.7|13567.1|13563|13565.4|13561.2|139
1637263800000|2021-11-18 19:30:00|13566.6|13561.6|13566.5|13561.5|13567|13562.9|13565.1|13560.9|172
1637264100000|2021-11-18 19:35:00|13566.4|13561.4|13565.9|13562.9|13567|13562.9|13565.2|13561.2|153
1637264400000|2021-11-18 19:40:00|13566|13563|13566.5|13561.5|13566.9|13563|13565.3|13560.9|191
1637264700000|2021-11-18 19:45:00|13566.4|13561.4|13565.8|13560.8|13566.6|13562.5|13564.6|13560.4|139
1637265000000|2021-11-18 19:50:00|13565.9|13560.9|13565.8|13560.8|13566.1|13562|13564.2|13559.9|131
1637265300000|2021-11-18 19:55:00|13565.7|13560.7|13566.3|13561.3|13566.3|13562.2|13564.6|13560.5|152
1637265600000|2021-11-18 20:00:00|13566.2|13561.2|13567.6|13562.6|13568|13564|13566|13561|165
1637265900000|2021-11-18 20:05:00|13567.7|13562.7|13567.1|13562.1|13567.7|13562.7|13566.9|13561.9|144
1637266200000|2021-11-18 20:10:00|13567.2|13562.2|13566.9|13561.9|13567.3|13562.6|13565.6|13561.5|102
1637266500000|2021-11-18 20:15:00|13567|13562|13567.4|13562.4|13567.7|13563.6|13565.9|13561.9|93
1637266800000|2021-11-18 20:20:00|13567.3|13562.3|13566.2|13561.2|13567.5|13562.6|13565.5|13561.2|139
1637267100000|2021-11-18 20:25:00|13566.3|13561.3|13566.7|13561.7|13566.7|13562.4|13565.4|13560.7|156
1637267400000|2021-11-18 20:30:00|13566.5|13561.5|13566.8|13561.8|13567.1|13563|13565.6|13561.1|204
1637267700000|2021-11-18 20:35:00|13566.7|13561.7|13565.8|13562.8|13567.1|13562.8|13565.3|13561|155
1637268000000|2021-11-18 20:40:00|13565.7|13562.7|13567|13562|13567.7|13563.7|13565.7|13561.5|179
1637268300000|2021-11-18 20:45:00|13566.9|13561.9|13567.5|13562.5|13567.6|13562.6|13566|13561|127
1637268600000|2021-11-18 20:50:00|13567.6|13562.6|13566.6|13561.6|13567.7|13562.7|13564.9|13560.7|159
1637268900000|2021-11-18 20:55:00|13566.5|13561.5|13564.4|13559.4|13566.5|13561.5|13563.7|13558.7|264
1637269200000|2021-11-18 21:00:00|13564.5|13559.5|13564.5|13559.5|13565.5|13560.5|13563.4|13558.7|144
1637269500000|2021-11-18 21:05:00|13564.6|13559.6|13564.7|13559.7|13566.4|13561.4|13563.8|13559.3|134
1637269800000|2021-11-18 21:10:00|13564.6|13559.6|13564.8|13559.8|13565|13560|13564.5|13559.5|133
1637270100000|2021-11-18 21:15:00|13564.9|13559.9|13565.8|13560.8|13565.9|13561|13563.8|13559.7|118
1637270400000|2021-11-18 21:20:00|13565.9|13560.9|13566.8|13561.8|13567|13563|13565.2|13560.2|115
1637270700000|2021-11-18 21:25:00|13566.9|13561.9|13567.8|13562.8|13568.1|13563.1|13566.4|13561.4|95
1637271000000|2021-11-18 21:30:00|13567.9|13562.9|13567.8|13562.8|13567.9|13562.9|13567.6|13562.6|89
1637271300000|2021-11-18 21:35:00|13567.9|13562.9|13567.5|13562.5|13567.9|13562.9|13567.1|13562.1|99
1637271600000|2021-11-18 21:40:00|13567.3|13562.3|13566.5|13561.5|13567.7|13562.7|13566.2|13561.2|154
1637271900000|2021-11-18 21:45:00|13566.4|13561.4|13566.3|13561.3|13566.9|13561.9|13566.2|13561.2|158
1637272200000|2021-11-18 21:50:00|13566.2|13561.2|13566.7|13561.7|13566.7|13561.7|13566.1|13561.1|84
1637272500000|2021-11-18 21:55:00|13566.5|13561.5|13564.7|13559.7|13567.1|13561.7|13564.7|13559.7|191
1637272800000|2021-11-18 22:00:00|13565|13560|13567.3|13559.1|13567.8|13561.6|13564.9|13557.5|115
1637273100000|2021-11-18 22:05:00|13567.5|13559.2|13567.3|13555.5|13567.9|13559.6|13566.6|13554|108
1637273400000|2021-11-18 22:10:00|13567.8|13556.7|13569.2|13554.2|13571.6|13560.9|13565.4|13552.6|295
1637273700000|2021-11-18 22:15:00|13569|13554|13572.4|13557.4|13573.1|13558.1|13565.5|13552.5|287
1637274000000|2021-11-18 22:20:00|13572.7|13557.7|13575.3|13560.3|13575.4|13560.4|13571.5|13556.5|174
1637274300000|2021-11-18 22:25:00|13574.6|13559.6|13574.1|13559.1|13575.8|13560.8|13570.9|13555.9|151
1637274600000|2021-11-18 22:30:00|13572.4|13557.4|13572.9|13557.9|13573.8|13558.8|13571.5|13556.5|290
1637274900000|2021-11-18 22:35:00|13573.1|13558.1|13571.7|13556.7|13574.4|13559.4|13571.2|13556.2|246
1637275200000|2021-11-18 22:40:00|13572|13557|13572.6|13557.6|13574.4|13559.4|13570.6|13555.6|249
1637275500000|2021-11-18 22:45:00|13572.3|13557.3|13571.4|13556.4|13574.4|13559.4|13570.5|13555.5|373
1637275800000|2021-11-18 22:50:00|13571.1|13556.1|13572.4|13557.4|13574.2|13559.2|13570.1|13555.4|338
1637276100000|2021-11-18 22:55:00|13572.6|13557.6|13573.3|13558.3|13574.3|13559.3|13570.9|13555.9|274
1637276400000|2021-11-18 23:00:00|13573.7|13558.7|13573.5|13560.9|13575.5|13561.4|13572.8|13557.8|208
1637276700000|2021-11-18 23:05:00|13573.4|13560.8|13571|13562.2|13573.9|13562.5|13570.7|13560|173
1637277000000|2021-11-18 23:10:00|13571.4|13561.9|13570.4|13562.7|13571.6|13562.9|13570.2|13561.4|150
1637277300000|2021-11-18 23:15:00|13569.9|13562.8|13567.3|13562.3|13569.9|13562.9|13566.6|13560.8|202
1637277600000|2021-11-18 23:20:00|13567.5|13562.5|13566.7|13561.7|13567.6|13562.6|13566.2|13561.2|104
1637277900000|2021-11-18 23:25:00|13566.8|13561.8|13564.4|13559.4|13566.9|13561.9|13564|13559|94
1637278200000|2021-11-18 23:30:00|13564.6|13559.6|13566.7|13561.7|13567.2|13562.2|13563.9|13558.9|137
1637278500000|2021-11-18 23:35:00|13566.6|13561.6|13566.7|13561.7|13566.9|13561.9|13566.3|13561.3|100
1637278800000|2021-11-18 23:40:00|13566.6|13561.6|13566.6|13561.6|13566.8|13562.8|13565.7|13561.2|53
1637279100000|2021-11-18 23:45:00|13566.7|13561.7|13566.6|13561.6|13566.9|13562.7|13565.5|13561.5|59
1637279400000|2021-11-18 23:50:00|13566.5|13561.5|13567|13562|13567|13562.9|13565.7|13561.5|53
1637279700000|2021-11-18 23:55:00|13565.8|13562.8|13567.8|13562.8|13568|13563.6|13565.7|13561.6|74
1637280000000|2021-11-19 00:00:00|13567.9|13562.9|13569|13566|13570.4|13566.3|13567.3|13562.8|140
1637280300000|2021-11-19 00:05:00|13569.1|13566.1|13567.8|13564.8|13569.8|13566.2|13566.7|13563.1|129
1637280600000|2021-11-19 00:10:00|13567.7|13564.7|13569.4|13566.4|13570.3|13566.5|13566.2|13562.2|198
1637280900000|2021-11-19 00:15:00|13570.5|13565.5|13569.5|13566.5|13571.4|13567.4|13569.2|13565.1|126
1637281200000|2021-11-19 00:20:00|13569.6|13566.6|13570.9|13567.9|13572|13568.3|13569.5|13566.1|122
1637281500000|2021-11-19 00:25:00|13570.8|13567.8|13572.3|13569.3|13572.8|13569.4|13570.8|13567.5|91
1637281800000|2021-11-19 00:30:00|13572.2|13569.2|13572.3|13569.3|13573.9|13569.9|13571.1|13567.2|105
1637282100000|2021-11-19 00:35:00|13572.4|13569.4|13571.7|13568.7|13573.5|13570|13571.5|13567.6|142
1637282400000|2021-11-19 00:40:00|13571.6|13568.6|13572.7|13569.7|13573.9|13569.8|13571.5|13567.5|118
1637282700000|2021-11-19 00:45:00|13572.8|13569.8|13572.3|13569.3|13573.6|13570.1|13572.1|13568.2|111
1637283000000|2021-11-19 00:50:00|13573.3|13568.3|13572|13569|13573.4|13569.4|13571.4|13567.5|133
1637283300000|2021-11-19 00:55:00|13573.1|13568.1|13571.3|13568.3|13573.1|13568.9|13570.6|13566.8|118
1637283600000|2021-11-19 01:00:00|13571.2|13568.2|13571.2|13568.2|13573|13569.1|13568.8|13565.1|204
1637283900000|2021-11-19 01:05:00|13571.1|13568.1|13571.6|13568.6|13572.9|13569.4|13570.1|13567.1|241
1637284200000|2021-11-19 01:10:00|13571.5|13568.5|13574.6|13571.6|13575.3|13571.7|13571|13567.1|212
1637284500000|2021-11-19 01:15:00|13575.6|13570.6|13578.6|13575.6|13580.3|13576.4|13575.2|13570.5|236
1637284800000|2021-11-19 01:20:00|13578.8|13575.8|13576.4|13573.4|13579.7|13576.1|13575.9|13572.1|157
1637285100000|2021-11-19 01:25:00|13576.5|13573.5|13577.9|13574.9|13578.5|13575.1|13575.9|13572.5|140
1637285400000|2021-11-19 01:30:00|13578|13575|13579.1|13576.1|13580.5|13577.5|13577.8|13574.8|168
1637285700000|2021-11-19 01:35:00|13579|13576|13578.1|13575.1|13579.4|13576.1|13577.7|13574.2|128
1637286000000|2021-11-19 01:40:00|13578|13575|13578|13575|13578.8|13575.4|13577.5|13573.7|133
1637286300000|2021-11-19 01:45:00|13577.9|13574.9|13576.3|13573.3|13579|13575.3|13575.8|13572.8|169
1637286600000|2021-11-19 01:50:00|13576.4|13573.4|13577|13574|13579.3|13575.5|13576.2|13572.5|182
1637286900000|2021-11-19 01:55:00|13577.1|13574.1|13578.3|13575.3|13578.4|13575.4|13575.1|13571.8|189
1637287200000|2021-11-19 02:00:00|13579.3|13574.3|13580|13577|13580.1|13577.1|13578.1|13574.3|129
1637287500000|2021-11-19 02:05:00|13580.1|13577.1|13580.8|13577.8|13582.9|13578.9|13579.4|13575.9|150
1637287800000|2021-11-19 02:10:00|13580.7|13577.7|13581.8|13578.8|13582.9|13578.9|13580.7|13577.7|114
1637288100000|2021-11-19 02:15:00|13581.9|13578.9|13582.3|13579.3|13583|13580|13581.5|13578.5|91
1637288400000|2021-11-19 02:20:00|13582.2|13579.2|13582.9|13579.9|13583.9|13580.4|13581.4|13578.2|182
1637288700000|2021-11-19 02:25:00|13583|13580|13579.7|13576.7|13583|13580|13579.3|13576.3|149
1637289000000|2021-11-19 02:30:00|13579.8|13576.8|13578.1|13575.1|13580|13576.9|13577.7|13574|199
1637289300000|2021-11-19 02:35:00|13578|13575|13575.7|13572.7|13578.4|13575.1|13575.7|13572.7|170
1637289600000|2021-11-19 02:40:00|13575.8|13572.8|13576|13573|13577.3|13573.9|13575.1|13571.5|151
1637289900000|2021-11-19 02:45:00|13576.1|13573.1|13576.4|13573.4|13576.4|13573.4|13574.8|13571.2|121
1637290200000|2021-11-19 02:50:00|13576.3|13573.3|13578.2|13575.2|13580.6|13576.6|13576.3|13573.3|237
1637290500000|2021-11-19 02:55:00|13578.1|13575.1|13575.7|13572.7|13579.2|13575.3|13574.3|13570.8|234
1637290800000|2021-11-19 03:00:00|13576.7|13571.7|13575.1|13572.1|13578.2|13574.2|13574.5|13571|197
1637291100000|2021-11-19 03:05:00|13575.2|13572.2|13575.1|13572.1|13576.4|13572.4|13574.2|13571|122
1637291400000|2021-11-19 03:10:00|13575.2|13572.2|13576|13573|13576.4|13573.4|13575.1|13572.1|72
1637291700000|2021-11-19 03:15:00|13575.9|13572.9|13575.9|13572.9|13576.4|13573.4|13575.7|13572.7|89
1637292000000|2021-11-19 03:20:00|13576|13573|13575.6|13572.6|13577.4|13574|13575.4|13572.3|123
1637292300000|2021-11-19 03:25:00|13575.7|13572.7|13576.1|13573.1|13576.7|13573.2|13574.9|13571.6|112
1637292600000|2021-11-19 03:30:00|13576.2|13573.2|13578|13573|13578|13574.1|13576|13572.1|148
1637292900000|2021-11-19 03:35:00|13577.9|13572.9|13576.6|13573.6|13577.9|13573.9|13576.4|13572.4|79
1637293200000|2021-11-19 03:40:00|13576.7|13573.7|13575.8|13572.8|13576.9|13573.9|13575.8|13572.8|117
1637293500000|2021-11-19 03:45:00|13575.7|13572.7|13576|13573|13576.6|13573.6|13575.7|13572.7|78
1637293800000|2021-11-19 03:50:00|13575.7|13572.7|13575.9|13572.9|13578|13574.1|13575.5|13572.4|151
1637294100000|2021-11-19 03:55:00|13575.8|13572.8|13577.4|13574.4|13577.8|13574.6|13575.7|13572.7|135
1637294400000|2021-11-19 04:00:00|13577.5|13574.5|13577.2|13574.2|13580.4|13576.6|13577.1|13572.9|136
1637294700000|2021-11-19 04:05:00|13577.1|13574.1|13577.7|13574.7|13578.7|13575.2|13576.4|13573.4|97
1637295000000|2021-11-19 04:10:00|13577.6|13574.6|13578.6|13573.6|13579.7|13576.7|13576.3|13573.3|153
1637295300000|2021-11-19 04:15:00|13578.5|13573.5|13576.5|13573.5|13580.2|13576.5|13575.6|13572.3|185
1637295600000|2021-11-19 04:20:00|13576.6|13573.6|13575.9|13572.9|13577.9|13574|13575.6|13571.6|121
1637295900000|2021-11-19 04:25:00|13575.8|13572.8|13575.6|13572.6|13577.1|13573.3|13575.5|13571.5|126
1637296200000|2021-11-19 04:30:00|13575.7|13572.7|13578.7|13573.7|13579.1|13574.3|13575.3|13571.4|164
1637296500000|2021-11-19 04:35:00|13578.6|13573.6|13578.9|13573.9|13579.2|13574.9|13576.3|13572.3|181
1637296800000|2021-11-19 04:40:00|13579|13574|13577.7|13574.7|13580.3|13576.5|13577.6|13573.6|186
1637297100000|2021-11-19 04:45:00|13577.6|13574.6|13575.2|13572.2|13578.6|13574.7|13575.1|13571.4|122
1637297400000|2021-11-19 04:50:00|13575.3|13572.3|13579.3|13576.3|13580.3|13576.6|13575.1|13572.1|93
1637297700000|2021-11-19 04:55:00|13579.4|13576.4|13580.4|13577.4|13580.5|13577.5|13578.9|13575.9|93
1637298000000|2021-11-19 05:00:00|13580.3|13577.3|13581.1|13578.1|13581.3|13578.2|13579.8|13576.3|162
1637298300000|2021-11-19 05:05:00|13581|13578|13579|13576|13581.2|13578.2|13578.9|13575.9|123
1637298600000|2021-11-19 05:10:00|13579.1|13576.1|13580.1|13577.1|13581|13577.2|13578.2|13574|201
1637298900000|2021-11-19 05:15:00|13580.2|13577.2|13579.5|13576.5|13580.8|13577.2|13579.2|13575.3|131
1637299200000|2021-11-19 05:20:00|13579.6|13576.6|13578.9|13573.9|13580.8|13576.8|13577.9|13573.9|151
1637299500000|2021-11-19 05:25:00|13577.9|13574.9|13577.7|13574.7|13578.9|13575|13576.9|13572.5|126
1637299800000|2021-11-19 05:30:00|13577.5|13574.5|13577|13574|13578.7|13575.1|13576.1|13572.8|139
1637300100000|2021-11-19 05:35:00|13577.1|13574.1|13575.3|13572.3|13577.5|13574.5|13574.7|13570.7|140
1637300400000|2021-11-19 05:40:00|13575.4|13572.4|13575.2|13572.2|13576.5|13572.6|13575|13571.1|84
1637300700000|2021-11-19 05:45:00|13575.1|13572.1|13575.8|13572.8|13576.5|13572.9|13575.1|13571.5|80
1637301000000|2021-11-19 05:50:00|13575.9|13572.9|13577.4|13574.4|13578.9|13574.8|13575.3|13571.5|99
1637301300000|2021-11-19 05:55:00|13577.5|13574.5|13580.2|13577.2|13580.2|13577.2|13577.1|13574|135
1637301600000|2021-11-19 06:00:00|13580.1|13577.1|13580.1|13577.1|13580.4|13577.3|13578|13574.3|138
1637301900000|2021-11-19 06:05:00|13579.9|13576.9|13580|13577|13581.4|13577.5|13579|13575.8|136
1637302200000|2021-11-19 06:10:00|13579.9|13576.9|13580.9|13577.9|13581.1|13577.9|13579.7|13575.7|96
1637302500000|2021-11-19 06:15:00|13580.8|13577.8|13582.1|13579.1|13583|13579.7|13580.6|13576.8|120
1637302800000|2021-11-19 06:20:00|13582|13579|13583.4|13580.4|13584|13581|13581.6|13577.8|112
1637303100000|2021-11-19 06:25:00|13583.3|13580.3|13581.9|13578.9|13583.9|13580.6|13581.5|13577.8|118
1637303400000|2021-11-19 06:30:00|13582|13579|13583|13580|13584.2|13580.4|13581.6|13577.6|135
1637303700000|2021-11-19 06:35:00|13583.1|13580.1|13586.2|13583.2|13587.4|13583.2|13582.5|13578.7|190
1637304000000|2021-11-19 06:40:00|13586.1|13583.1|13583.6|13580.6|13587|13583.2|13583.5|13580.2|146
1637304300000|2021-11-19 06:45:00|13583.5|13580.5|13583.6|13580.6|13583.9|13580.9|13581.4|13578.4|195
1637304600000|2021-11-19 06:50:00|13583.7|13580.7|13583.1|13580.1|13584|13581|13583.1|13580.1|100
1637304900000|2021-11-19 06:55:00|13583.2|13580.2|13583.8|13580.8|13584.4|13581.4|13583.2|13580.2|154
1637305200000|2021-11-19 07:00:00|13583.7|13580.7|13582.7|13579.7|13584.7|13580.9|13582.2|13578.3|159
1637305500000|2021-11-19 07:05:00|13582.8|13579.8|13582.6|13579.6|13584.2|13580.3|13582.3|13578.3|118
1637305800000|2021-11-19 07:10:00|13582.7|13579.7|13582.1|13579.1|13583.9|13579.9|13581.4|13577.4|173
1637306100000|2021-11-19 07:15:00|13582.2|13579.2|13582.1|13579.1|13583.2|13579.8|13581.9|13578.1|133
1637306400000|2021-11-19 07:20:00|13582|13579|13581.2|13576.2|13583.6|13579.6|13580.2|13576.2|160
1637306700000|2021-11-19 07:25:00|13581.4|13576.4|13580.2|13577.2|13581.5|13577.8|13580|13576.1|186
1637307000000|2021-11-19 07:30:00|13580.1|13577.1|13580.6|13577.6|13581.8|13578|13579.9|13576.6|153
1637307300000|2021-11-19 07:35:00|13580.3|13577.3|13580.8|13577.8|13582|13578.1|13580.2|13576.5|151
1637307600000|2021-11-19 07:40:00|13580.9|13577.9|13583.2|13580.2|13584.3|13580.2|13580.7|13577.2|102
1637307900000|2021-11-19 07:45:00|13583.1|13580.1|13583.9|13580.9|13585|13581.3|13582.7|13579.3|154
1637308200000|2021-11-19 07:50:00|13584.9|13579.9|13588.6|13583.6|13588.6|13584.6|13583.1|13579.2|191
1637308500000|2021-11-19 07:55:00|13588.3|13583.3|13588.8|13585.8|13590.1|13586.3|13586.9|13583|248
1637308800000|2021-11-19 08:00:00|13588.9|13585.9|13589.8|13586.8|13593|13589.2|13588.1|13583.8|344
1637309100000|2021-11-19 08:05:00|13589.9|13586.9|13593.8|13590.8|13595.1|13591|13589.2|13585.2|340
1637309400000|2021-11-19 08:10:00|13594.7|13589.7|13590.1|13587.1|13594.7|13590.8|13590.1|13586.3|250
1637309700000|2021-11-19 08:15:00|13590.2|13587.2|13592.1|13589.1|13593|13589.3|13590.1|13586.5|194
1637310000000|2021-11-19 08:20:00|13592.2|13589.2|13595.3|13592.3|13596.6|13592.7|13592.2|13589.2|277
1637310300000|2021-11-19 08:25:00|13595.2|13592.2|13593.6|13590.6|13597.9|13594.1|13593.3|13589.3|219
1637310600000|2021-11-19 08:30:00|13593.7|13590.7|13596.8|13593.8|13598|13594.2|13593.4|13589.5|239
1637310900000|2021-11-19 08:35:00|13596.9|13593.9|13599.1|13594.1|13600.4|13595.4|13595.6|13591.8|265
1637311200000|2021-11-19 08:40:00|13599.2|13594.2|13597.3|13592.3|13600.2|13595.2|13595.1|13591.2|351
1637311500000|2021-11-19 08:45:00|13597.5|13592.5|13596.5|13591.5|13599.4|13594.8|13595.8|13591.1|324
1637311800000|2021-11-19 08:50:00|13596.6|13591.6|13598.4|13593.4|13599.5|13595|13595.6|13591.4|292
1637312100000|2021-11-19 08:55:00|13598.5|13593.5|13599|13596|13600.1|13596.1|13597.2|13593.1|265
1637312400000|2021-11-19 09:00:00|13599.1|13596.1|13606|13601|13608.1|13604|13599.1|13595.9|359
1637312700000|2021-11-19 09:05:00|13605.9|13600.9|13605.9|13602.9|13608.5|13604.4|13605.1|13600.9|265
1637313000000|2021-11-19 09:10:00|13605.8|13602.8|13605.5|13600.5|13607.4|13604|13603.7|13599.6|311
1637313300000|2021-11-19 09:15:00|13605.6|13600.6|13604.6|13601.6|13607.3|13603.3|13603.7|13599.5|275
1637313600000|2021-11-19 09:20:00|13604.4|13601.4|13603.5|13600.5|13605.5|13601.5|13602.4|13598.3|327
1637313900000|2021-11-19 09:25:00|13603.3|13600.3|13606.5|13601.5|13608.1|13603.1|13602.3|13598.4|504
1637314200000|2021-11-19 09:30:00|13606.6|13601.6|13609.6|13604.6|13611.1|13606.8|13603.4|13598.4|489
1637314500000|2021-11-19 09:35:00|13609.7|13604.7|13616.1|13611.1|13620.1|13615.1|13609.6|13604.6|463
1637314800000|2021-11-19 09:40:00|13616.2|13611.2|13616.6|13611.6|13617.7|13612.7|13612.7|13607.7|431
1637315100000|2021-11-19 09:45:00|13616.5|13611.5|13619.2|13614.2|13619.6|13614.6|13616.1|13611.1|390
1637315400000|2021-11-19 09:50:00|13619.1|13614.1|13620.9|13615.9|13621.1|13616.5|13615.9|13611.3|390
1637315700000|2021-11-19 09:55:00|13620.8|13615.8|13619.9|13614.9|13622|13617|13617.2|13613|343
1637316000000|2021-11-19 10:00:00|13620.2|13615.2|13622.5|13619.5|13623.6|13619.5|13618.9|13614.2|349
1637316300000|2021-11-19 10:05:00|13622.3|13619.3|13621.4|13616.4|13624|13619.9|13619.3|13614.3|434
1637316600000|2021-11-19 10:10:00|13621.2|13616.2|13623.6|13618.6|13624.2|13619.2|13620.5|13615.5|324
1637316900000|2021-11-19 10:15:00|13623.9|13618.9|13620.6|13615.6|13624.2|13619.2|13619.4|13614.5|356
1637317200000|2021-11-19 10:20:00|13620.7|13615.7|13621.7|13616.7|13623.8|13618.8|13619.5|13615.3|419
1637317500000|2021-11-19 10:25:00|13621.6|13616.6|13619.7|13614.7|13621.6|13617.6|13619.1|13614.1|304
1637317800000|2021-11-19 10:30:00|13619.8|13614.8|13615.8|13610.8|13619.9|13614.9|13615.8|13610.8|292
1637318100000|2021-11-19 10:35:00|13615.9|13610.9|13613.4|13610.4|13617.7|13613|13613.3|13609.2|276
1637318400000|2021-11-19 10:40:00|13613.3|13610.3|13615.9|13610.9|13616|13611.6|13611.3|13607.2|321
1637318700000|2021-11-19 10:45:00|13615.8|13610.8|13614.9|13609.9|13617.1|13613|13613.4|13609.4|226
1637319000000|2021-11-19 10:50:00|13613.7|13610.7|13615.1|13610.1|13618.2|13613.2|13613.7|13609.8|365
1637319300000|2021-11-19 10:55:00|13615.3|13610.3|13611.9|13608.9|13616.4|13612|13611.4|13607.6|383
1637319600000|2021-11-19 11:00:00|13611.8|13608.8|13614.6|13609.6|13616.1|13611.1|13611.8|13607.7|308
1637319900000|2021-11-19 11:05:00|13614.7|13609.7|13616.1|13613.1|13617.3|13613.3|13613.8|13609.6|242
1637320200000|2021-11-19 11:10:00|13616|13613|13616.1|13611.1|13617.2|13613.1|13613.7|13609.8|279
1637320500000|2021-11-19 11:15:00|13615.9|13610.9|13619.8|13616.8|13620.6|13616.8|13614.4|13610.5|206
1637320800000|2021-11-19 11:20:00|13620.7|13615.7|13616.1|13613.1|13620.8|13617.5|13616.1|13612.1|217
1637321100000|2021-11-19 11:25:00|13616.2|13613.2|13614.3|13611.3|13617.6|13613.5|13613.9|13609.9|188
1637321400000|2021-11-19 11:30:00|13614.4|13611.4|13615.8|13610.8|13617.1|13612.8|13614.1|13609.9|241
1637321700000|2021-11-19 11:35:00|13615.9|13610.9|13613.5|13610.5|13616.4|13612.5|13612.9|13608.6|232
1637322000000|2021-11-19 11:40:00|13613.4|13610.4|13614.8|13609.8|13617.8|13613.7|13612.7|13608.7|377
1637322300000|2021-11-19 11:45:00|13614.9|13609.9|13616.2|13613.2|13617.2|13613.2|13613.8|13609.8|216
1637322600000|2021-11-19 11:50:00|13616.1|13613.1|13616.4|13613.4|13617.4|13613.7|13613.3|13609.6|242
1637322900000|2021-11-19 11:55:00|13616.3|13613.3|13613.5|13608.5|13618.8|13614.3|13611.5|13607.2|334
1637323200000|2021-11-19 12:00:00|13613.4|13608.4|13610|13605|13613.6|13609.7|13608.1|13603.4|276
1637323500000|2021-11-19 12:05:00|13609.9|13604.9|13608.5|13605.5|13610.3|13606.1|13607.8|13603.8|195
1637323800000|2021-11-19 12:10:00|13608.4|13605.4|13606.6|13601.6|13609.4|13605.5|13605.5|13601.5|224
1637324100000|2021-11-19 12:15:00|13606.5|13601.5|13606.3|13601.3|13609.1|13604.9|13605.5|13601.2|176
1637324400000|2021-11-19 12:20:00|13606.4|13601.4|13606.4|13601.4|13606.7|13602.7|13604.8|13600.8|195
1637324700000|2021-11-19 12:25:00|13606.3|13601.3|13607.7|13604.7|13609.4|13605.1|13605.3|13600.3|189
1637325000000|2021-11-19 12:30:00|13607.6|13604.6|13611.7|13608.7|13612.3|13608.8|13607.5|13603.7|229
1637325300000|2021-11-19 12:35:00|13611.6|13608.6|13610.4|13607.4|13611.6|13608.6|13608.6|13604.5|197
1637325600000|2021-11-19 12:40:00|13610.5|13607.5|13612|13607|13614.1|13609.1|13609|13604.8|260
1637325900000|2021-11-19 12:45:00|13611.9|13606.9|13615.1|13612.1|13616.3|13612.2|13611.4|13606.9|194
1637326200000|2021-11-19 12:50:00|13615.2|13612.2|13616.1|13613.1|13619.3|13614.4|13614.3|13610.5|284
1637326500000|2021-11-19 12:55:00|13616.2|13613.2|13622.5|13617.5|13622.8|13618.8|13616.1|13612.9|309
1637326800000|2021-11-19 13:00:00|13621.4|13618.4|13622.9|13617.9|13625.3|13621.3|13618.7|13614.6|447
1637327100000|2021-11-19 13:05:00|13623|13618|13621.4|13616.4|13624|13620|13620|13616|376
1637327400000|2021-11-19 13:10:00|13621.3|13616.3|13615.9|13610.9|13621.6|13617.6|13614.6|13610.3|474
1637327700000|2021-11-19 13:15:00|13614.9|13611.9|13614.2|13611.2|13617.4|13613.5|13614.1|13610.1|321
1637328000000|2021-11-19 13:20:00|13614.3|13611.3|13616.1|13611.1|13617.4|13612.8|13612.5|13608.6|356
1637328300000|2021-11-19 13:25:00|13616|13611|13611.4|13606.4|13616.1|13612.1|13610.3|13606.4|254
1637328600000|2021-11-19 13:30:00|13611.3|13606.3|13611.4|13606.4|13612.1|13608.5|13609.2|13605.2|278
1637328900000|2021-11-19 13:35:00|13611.3|13606.3|13611.4|13608.4|13615.2|13610.9|13608.6|13603.6|279
1637329200000|2021-11-19 13:40:00|13611.5|13608.5|13608.3|13605.3|13612.1|13608.5|13608|13604.2|246
1637329500000|2021-11-19 13:45:00|13608.2|13605.2|13609.8|13604.8|13610.9|13606.7|13607.2|13603.3|263
1637329800000|2021-11-19 13:50:00|13609.9|13604.9|13610.2|13605.2|13610.6|13606.6|13607.7|13603.9|246
1637330100000|2021-11-19 13:55:00|13610.3|13605.3|13610.5|13607.5|13612.5|13608.6|13609.3|13605.3|193
1637330400000|2021-11-19 14:00:00|13610.6|13607.6|13605.1|13602.1|13611.8|13607.8|13605|13600.9|251
1637330700000|2021-11-19 14:05:00|13605.3|13602.3|13606.4|13603.4|13606.9|13603.9|13604.7|13601|232
1637331000000|2021-11-19 14:10:00|13606.5|13603.5|13600.9|13597.9|13607.7|13603.8|13599.9|13595.7|286
1637331300000|2021-11-19 14:15:00|13601|13598|13605.1|13600.1|13605.9|13601.8|13600.9|13597.5|380
1637331600000|2021-11-19 14:20:00|13605.3|13600.3|13595|13590|13605.4|13601.2|13592.9|13589.1|497
1637331900000|2021-11-19 14:25:00|13594.9|13589.9|13595.8|13590.8|13600.5|13595.7|13593.7|13589.7|393
1637332200000|2021-11-19 14:30:00|13595.9|13590.9|13598.3|13593.3|13600.3|13595.3|13595.1|13590.7|313
1637332500000|2021-11-19 14:35:00|13598.4|13593.4|13601.9|13596.9|13603.1|13598.1|13595.7|13591.7|372
1637332800000|2021-11-19 14:40:00|13601.8|13596.8|13597.8|13594.8|13602.1|13597.1|13597.5|13592.5|272
1637333100000|2021-11-19 14:45:00|13597.7|13594.7|13598.6|13593.6|13599.6|13595.6|13595.6|13591.6|235
1637333400000|2021-11-19 14:50:00|13598.5|13593.5|13603.9|13598.9|13603.9|13599.5|13597.1|13592.3|234
1637333700000|2021-11-19 14:55:00|13604|13599|13603.7|13598.7|13605.7|13601.4|13600.9|13596.3|341
1637334000000|2021-11-19 15:00:00|13603.6|13598.6|13604.4|13599.4|13606.7|13602.3|13598.7|13593.7|393
1637334300000|2021-11-19 15:05:00|13604.5|13599.5|13601.1|13596.1|13605.9|13600.9|13600.9|13595.9|276
1637334600000|2021-11-19 15:10:00|13601|13596|13603.2|13600.2|13605.6|13601.1|13599.9|13594.9|261
1637334900000|2021-11-19 15:15:00|13603.3|13600.3|13600.8|13595.8|13605.4|13601.3|13600.5|13595.5|284
1637335200000|2021-11-19 15:20:00|13600.7|13595.7|13603.1|13598.1|13603.5|13599.3|13599.4|13594.4|300
1637335500000|2021-11-19 15:25:00|13602.1|13599.1|13602.9|13597.9|13605.3|13601.2|13602.1|13597.7|279
1637335800000|2021-11-19 15:30:00|13602.8|13597.8|13598|13593|13602.8|13598.8|13597.2|13592.8|229
1637336100000|2021-11-19 15:35:00|13597.9|13592.9|13594.3|13589.3|13598.6|13594.6|13593.1|13589.2|292
1637336400000|2021-11-19 15:40:00|13594.4|13589.4|13595.1|13590.1|13595.9|13591.9|13593|13588.6|312
1637336700000|2021-11-19 15:45:00|13594.1|13591.1|13604.9|13599.9|13607.5|13602.5|13594|13590.3|569
1637337000000|2021-11-19 15:50:00|13604.8|13599.8|13600.8|13595.8|13604.8|13599.8|13600.1|13595.3|381
1637337300000|2021-11-19 15:55:00|13600.6|13595.6|13594.3|13589.3|13600.6|13596.3|13592.2|13588|451
1637337600000|2021-11-19 16:00:00|13594.4|13589.4|13593.4|13588.4|13595.8|13591.6|13593.3|13588.4|270
1637337900000|2021-11-19 16:05:00|13593.5|13588.5|13593.8|13590.8|13594.7|13591|13592.3|13588.1|181
1637338200000|2021-11-19 16:10:00|13593.9|13590.9|13594.2|13589.2|13594.9|13591|13593.1|13589.1|93
1637338500000|2021-11-19 16:15:00|13594.1|13589.1|13594.9|13589.9|13595|13590.9|13592.4|13588.5|165
1637338800000|2021-11-19 16:20:00|13595|13590|13592.8|13589.8|13595.2|13591.1|13592.7|13588.7|156
1637339100000|2021-11-19 16:25:00|13592.7|13589.7|13593.6|13590.6|13596.5|13592.5|13592.7|13589.6|135
1637339400000|2021-11-19 16:30:00|13594.5|13589.5|13591.9|13588.9|13594.6|13590.6|13591.8|13587.8|170
1637339700000|2021-11-19 16:35:00|13592|13589|13595.3|13590.3|13595.3|13591.4|13590.8|13586.9|240
1637340000000|2021-11-19 16:40:00|13595.1|13590.1|13593.3|13590.3|13595.8|13591.8|13593.1|13589.2|170
1637340300000|2021-11-19 16:45:00|13593.5|13590.5|13593.5|13590.5|13595.4|13592|13592.9|13589.5|164
1637340600000|2021-11-19 16:50:00|13593.6|13590.6|13594.8|13591.8|13596|13591.9|13593|13590|142
1637340900000|2021-11-19 16:55:00|13594.9|13591.9|13594.7|13589.7|13595.7|13592.2|13593.6|13589.7|128
1637341200000|2021-11-19 17:00:00|13594.6|13589.6|13595.3|13590.3|13595.4|13591.3|13593.4|13589.1|209
1637341500000|2021-11-19 17:05:00|13595.2|13590.2|13594.1|13591.1|13596.1|13592.2|13594.1|13589.8|165
1637341800000|2021-11-19 17:10:00|13594|13591|13595.5|13590.5|13595.8|13591.8|13593.8|13589.8|159
1637342100000|2021-11-19 17:15:00|13595.4|13590.4|13594.5|13591.5|13595.7|13591.5|13593.3|13589.3|184
1637342400000|2021-11-19 17:20:00|13594.4|13591.4|13594.1|13591.1|13595.7|13591.7|13594|13589.9|138
1637342700000|2021-11-19 17:25:00|13594|13591|13595.7|13590.7|13595.9|13591.6|13593.9|13590|142
1637343000000|2021-11-19 17:30:00|13595.8|13590.8|13594.7|13589.7|13595.9|13591.7|13593.4|13589.3|170
1637343300000|2021-11-19 17:35:00|13594.8|13589.8|13603.2|13598.2|13603.2|13598.2|13593.4|13589.4|286
1637343600000|2021-11-19 17:40:00|13603.1|13598.1|13611.7|13606.7|13613.5|13608.5|13603|13598|525
1637343900000|2021-11-19 17:45:00|13611.5|13606.5|13608.2|13603.2|13613.4|13608.4|13606.5|13602.3|375
1637344200000|2021-11-19 17:50:00|13608.1|13603.1|13604.8|13599.8|13608.3|13603.3|13604.2|13599.2|259
1637344500000|2021-11-19 17:55:00|13604.9|13599.9|13606.4|13601.4|13606.7|13602.1|13603.7|13599.4|290
1637344800000|2021-11-19 18:00:00|13606.3|13601.3|13611.1|13606.1|13612.6|13607.7|13605.7|13601.3|320
1637345100000|2021-11-19 18:05:00|13611|13606|13606.9|13601.9|13611.1|13606.1|13606.2|13601.2|247
1637345400000|2021-11-19 18:10:00|13606.8|13601.8|13607.6|13602.6|13608.2|13603.5|13605|13600|199
1637345700000|2021-11-19 18:15:00|13607.7|13602.7|13608.1|13603.1|13608.5|13604|13606.6|13601.6|146
1637346000000|2021-11-19 18:20:00|13608.2|13603.2|13606.9|13601.9|13608.3|13603.9|13606|13601.5|155
1637346300000|2021-11-19 18:25:00|13606.8|13601.8|13610.3|13605.3|13610.5|13605.5|13605.6|13601.3|196
1637346600000|2021-11-19 18:30:00|13610.6|13605.6|13609.9|13604.9|13611.3|13606.3|13608.2|13604.1|238
1637346900000|2021-11-19 18:35:00|13610.1|13605.1|13612.7|13607.7|13612.8|13607.8|13609.7|13604.7|193
1637347200000|2021-11-19 18:40:00|13612.6|13607.6|13613.4|13608.4|13614.9|13610.9|13612.2|13607.2|240
1637347500000|2021-11-19 18:45:00|13613.5|13608.5|13613.6|13608.6|13614.7|13609.7|13612.3|13608.4|157
1637347800000|2021-11-19 18:50:00|13613.5|13608.5|13613.7|13608.7|13614|13609|13612.9|13607.9|194
1637348100000|2021-11-19 18:55:00|13614.3|13609.3|13615.1|13610.1|13615.6|13610.6|13613.3|13608.4|240
1637348400000|2021-11-19 19:00:00|13614.9|13609.9|13615.2|13610.2|13615.7|13610.7|13614|13609|216
1637348700000|2021-11-19 19:05:00|13615.3|13610.3|13614.9|13609.9|13617.6|13612.6|13614.3|13609.8|185
1637349000000|2021-11-19 19:10:00|13615|13610|13614.6|13609.6|13615.8|13610.8|13613.9|13608.9|143
1637349300000|2021-11-19 19:15:00|13614.5|13609.5|13614.7|13609.7|13615|13610.1|13613|13608.5|153
1637349600000|2021-11-19 19:20:00|13614.6|13609.6|13612.6|13607.6|13615|13610|13611.3|13606.8|191
1637349900000|2021-11-19 19:25:00|13611.4|13608.4|13613.6|13608.6|13613.6|13609.4|13611.4|13606.8|187
1637350200000|2021-11-19 19:30:00|13613.7|13608.7|13615.1|13610.1|13615.7|13610.8|13612.5|13608.4|164
1637350500000|2021-11-19 19:35:00|13615|13610|13613.4|13608.4|13615.2|13611.2|13612.5|13608.3|118
1637350800000|2021-11-19 19:40:00|13613.3|13608.3|13613.5|13608.5|13614.1|13609.9|13612.4|13608.3|115
1637351100000|2021-11-19 19:45:00|13613.4|13608.4|13613.4|13608.4|13613.8|13609.7|13612.3|13608.1|92
1637351400000|2021-11-19 19:50:00|13613.5|13608.5|13613.8|13608.8|13614|13610|13612.1|13608.1|116
1637351700000|2021-11-19 19:55:00|13613.9|13608.9|13615.3|13610.3|13615.5|13611.4|13613.4|13608.4|168
1637352000000|2021-11-19 20:00:00|13615.5|13610.5|13617|13612|13617.3|13612.3|13615.4|13610.4|179
1637352300000|2021-11-19 20:05:00|13616.9|13611.9|13616.6|13611.6|13617|13612|13616.1|13611.1|141
1637352600000|2021-11-19 20:10:00|13616.7|13611.7|13617.3|13612.3|13617.8|13612.9|13615.6|13611.4|131
1637352900000|2021-11-19 20:15:00|13617|13612|13616.9|13611.9|13618.2|13613.2|13616.2|13611.2|257
1637353200000|2021-11-19 20:20:00|13617|13612|13619|13614|13619|13614|13616.5|13611.5|176
1637353500000|2021-11-19 20:25:00|13619.1|13614.1|13617.8|13612.8|13619.2|13614.2|13617.5|13612.5|146
1637353800000|2021-11-19 20:30:00|13617.7|13612.7|13617|13612|13618.2|13614.1|13616.8|13611.8|160
1637354100000|2021-11-19 20:35:00|13616.9|13611.9|13617.8|13612.8|13618|13613.1|13616|13611.7|123
1637354400000|2021-11-19 20:40:00|13617.9|13612.9|13617.7|13612.7|13618|13613|13617.2|13612.2|124
1637354700000|2021-11-19 20:45:00|13617.8|13612.8|13616.4|13611.4|13618|13613|13616.2|13611.2|130
1637355000000|2021-11-19 20:50:00|13616.3|13611.3|13617.6|13612.6|13617.7|13612.7|13616.3|13611.3|136
1637355300000|2021-11-19 20:55:00|13617.7|13612.7|13617.8|13612.8|13618.7|13614.8|13617.1|13612.5|162
1637355600000|2021-11-19 21:00:00|13618.1|13613.1|13617.8|13612.8|13619.5|13614.5|13617.3|13612.3|102
1637355900000|2021-11-19 21:05:00|13617.7|13612.7|13617.6|13612.6|13619|13614|13616.6|13611.6|128
1637356200000|2021-11-19 21:10:00|13617.7|13612.7|13617.4|13612.4|13618|13613|13617.4|13612.4|64
1637356500000|2021-11-19 21:15:00|13617.7|13612.7|13617.9|13612.9|13618.3|13613.3|13617.4|13612.4|83
1637356800000|2021-11-19 21:20:00|13618|13613|13618.8|13613.8|13618.9|13613.9|13617.6|13612.6|100
1637357100000|2021-11-19 21:25:00|13618.7|13613.7|13619.6|13614.6|13620.2|13615.2|13618.1|13613.1|102
1637357400000|2021-11-19 21:30:00|13620.2|13615.2|13621.8|13616.8|13622.8|13617.8|13620|13615|220
1637357700000|2021-11-19 21:35:00|13621.9|13616.9|13623.4|13618.4|13623.9|13618.9|13621.8|13616.8|149
1637358000000|2021-11-19 21:40:00|13623.9|13618.9|13623.6|13618.6|13624.2|13619.2|13623|13618|107
1637358300000|2021-11-19 21:45:00|13623.1|13618.1|13623.8|13618.8|13624.5|13619.5|13623|13618|180
1637358600000|2021-11-19 21:50:00|13623.9|13618.9|13623.2|13618.2|13625.3|13620.3|13622.5|13617.5|190
1637358900000|2021-11-19 21:55:00|13623|13618|13620.9|13605.9|13628.2|13618.6|13619.1|13604.1|324
1637528400000|2021-11-21 21:00:00|13618.9|13600.2|13622.7|13601.7|13623|13602|13618.9|13599.3|34
1637528700000|2021-11-21 21:05:00|13623|13602|13623|13602|13623|13602|13622.7|13601.7|19
1637529000000|2021-11-21 21:10:00|13622|13601|13623|13602|13623.9|13602.9|13622|13601|3
1637529600000|2021-11-21 21:20:00|13622.7|13601.7|13623|13602|13623|13602|13622.7|13601.7|2
1637529900000|2021-11-21 21:25:00|13622.7|13601.7|13623|13602|13623|13602|13622.7|13601.7|8
1637530200000|2021-11-21 21:30:00|13622.7|13601.7|13623|13602|13623|13602|13622.1|13601.1|10
1637530500000|2021-11-21 21:35:00|13622.7|13601.7|13623|13602|13623|13602|13622|13601|25
1637530800000|2021-11-21 21:40:00|13622|13601|13622.9|13601.9|13623|13602|13622|13601|33
1637531100000|2021-11-21 21:45:00|13622.7|13601.7|13622.7|13601.7|13623|13602|13622|13601|36
1637531400000|2021-11-21 21:50:00|13622|13601|13622.7|13601.7|13623|13602|13622|13601|14
1637531700000|2021-11-21 21:55:00|13623|13602|13622.7|13601.7|13623|13602|13622.7|13601.7|12
1637532000000|2021-11-21 22:00:00|13623|13602|13620.3|13604.3|13623.9|13604.7|13620.2|13600.6|26
1637532300000|2021-11-21 22:05:00|13620.5|13604.5|13622.5|13606.5|13624.4|13608.4|13615|13599|102
1637532600000|2021-11-21 22:10:00|13623.3|13607.3|13618.8|13602.8|13626.5|13610.5|13617.4|13601.4|94
1637532900000|2021-11-21 22:15:00|13621.7|13605.7|13620|13604|13622.7|13606.7|13616.9|13600.9|163
1637533200000|2021-11-21 22:20:00|13619.3|13603.3|13619.1|13603.1|13622.7|13606.7|13615.1|13599.1|144
1637533500000|2021-11-21 22:25:00|13616.9|13600.9|13620|13604|13622.7|13606.7|13616.9|13600.9|149
1637533800000|2021-11-21 22:30:00|13622|13606|13622.3|13606.3|13623.1|13607.1|13619.7|13603.7|223
1637534100000|2021-11-21 22:35:00|13622.2|13606.2|13619.8|13603.8|13623.3|13607.3|13618.9|13602.9|346
1637534400000|2021-11-21 22:40:00|13619.7|13603.7|13620.3|13604.3|13623.6|13607.6|13618.1|13602.1|283
1637534700000|2021-11-21 22:45:00|13620.4|13604.4|13620.4|13604.4|13623.2|13607.2|13619.6|13603.6|278
1637535000000|2021-11-21 22:50:00|13620.5|13604.5|13620.6|13604.6|13623.3|13607.3|13619.6|13603.6|324
1637535300000|2021-11-21 22:55:00|13620.4|13604.4|13619.6|13604.6|13621.9|13606|13618.6|13603.6|310
1637535600000|2021-11-21 23:00:00|13620.2|13605.2|13620.5|13614.3|13626.3|13616|13615.5|13604.1|435
1637535900000|2021-11-21 23:05:00|13620.6|13614|13625.4|13620.4|13628.2|13620.4|13619.6|13613.6|286
1637536200000|2021-11-21 23:10:00|13625.3|13620.3|13620.7|13615.7|13627.8|13622.8|13620.1|13615.1|205
1637536500000|2021-11-21 23:15:00|13620.5|13615.5|13622.8|13617.8|13624.3|13619.3|13620.5|13615.5|164
1637536800000|2021-11-21 23:20:00|13622.7|13617.7|13624.2|13619.2|13624.7|13619.7|13621.4|13616.4|137
1637537100000|2021-11-21 23:25:00|13624.3|13619.3|13623.2|13618.2|13624.4|13619.4|13622.9|13617.9|127
1637537400000|2021-11-21 23:30:00|13623.1|13618.1|13625.3|13620.3|13625.4|13620.4|13622.8|13617.8|107
1637537700000|2021-11-21 23:35:00|13625.4|13620.4|13625.4|13620.4|13625.7|13620.7|13624.8|13619.8|83
1637538000000|2021-11-21 23:40:00|13625.3|13620.3|13625.4|13620.4|13625.8|13620.8|13624.9|13619.9|95
1637538300000|2021-11-21 23:45:00|13625.3|13620.3|13624.9|13619.9|13625.6|13620.6|13624.9|13619.9|95
1637538600000|2021-11-21 23:50:00|13625|13620|13624.7|13619.7|13625.1|13620.1|13624|13619|103
1637538900000|2021-11-21 23:55:00|13624.8|13619.8|13625.4|13620.4|13625.7|13620.7|13624.1|13619.1|132
1637539200000|2021-11-22 00:00:00|13625.3|13620.3|13623.9|13618.9|13625.6|13620.7|13622.8|13618.6|180
1637539500000|2021-11-22 00:05:00|13623.8|13618.8|13624|13619|13624.9|13620.7|13622.8|13618.7|122
1637539800000|2021-11-22 00:10:00|13623.9|13618.9|13620.6|13617.6|13624|13620|13620.5|13616.1|145
1637540100000|2021-11-22 00:15:00|13620.5|13617.5|13620.7|13615.7|13622.4|13618.5|13619.1|13615|167
1637540400000|2021-11-22 00:20:00|13620.8|13615.8|13620|13617|13620.9|13617.2|13619.7|13615.8|95
1637540700000|2021-11-22 00:25:00|13619.9|13616.9|13619.8|13616.8|13620.8|13617.1|13619.4|13615.8|96
1637541000000|2021-11-22 00:30:00|13619.7|13616.7|13622.7|13619.7|13622.8|13619.8|13619.6|13616.6|149
1637541300000|2021-11-22 00:35:00|13622.6|13619.6|13624|13621|13624.2|13621.2|13622.1|13618.1|137
1637541600000|2021-11-22 00:40:00|13623.9|13620.9|13627|13622|13627.5|13624.5|13623.9|13620.9|119
1637541900000|2021-11-22 00:45:00|13627.1|13622.1|13628.8|13625.8|13628.9|13625.9|13626.6|13622.1|118
1637542200000|2021-11-22 00:50:00|13629.8|13624.8|13630.9|13625.9|13631.3|13627.4|13627.3|13623|200
1637542500000|2021-11-22 00:55:00|13631|13626|13627.2|13624.2|13631|13627.3|13626.2|13622.3|164
1637542800000|2021-11-22 01:00:00|13627.1|13624.1|13623.2|13618.2|13628.1|13624.2|13621.5|13617.2|357
1637543100000|2021-11-22 01:05:00|13622.1|13619.1|13621.7|13616.7|13623.9|13620|13618.6|13614.7|274
1637543400000|2021-11-22 01:10:00|13621.8|13616.8|13625.8|13622.8|13627.2|13623.3|13620.7|13616.8|187
1637543700000|2021-11-22 01:15:00|13625.9|13622.9|13621.8|13616.8|13626.9|13622.9|13620.8|13616.5|228
1637544000000|2021-11-22 01:20:00|13621|13618|13625.8|13622.8|13626.4|13623.1|13620.8|13617|286
1637544300000|2021-11-22 01:25:00|13625.7|13622.7|13626.5|13623.5|13629.4|13625.4|13625.3|13622.3|186
1637544600000|2021-11-22 01:30:00|13627.2|13622.2|13624.9|13621.9|13627.5|13623.6|13623.7|13620.7|155
1637544900000|2021-11-22 01:35:00|13624.8|13621.8|13618.5|13615.5|13625.1|13622.1|13618.5|13614.6|261
1637545200000|2021-11-22 01:40:00|13618.6|13615.6|13621.8|13618.8|13622.2|13619.2|13617.3|13613.6|214
1637545500000|2021-11-22 01:45:00|13621.9|13618.9|13625.2|13622.2|13625.9|13622.9|13621.7|13618.2|227
1637545800000|2021-11-22 01:50:00|13625.3|13622.3|13626.5|13623.5|13626.7|13623.6|13624.4|13620.3|137
1637546100000|2021-11-22 01:55:00|13626.3|13623.3|13627.7|13624.7|13630.7|13627|13625.7|13622.7|216
1637546400000|2021-11-22 02:00:00|13627.6|13624.6|13621.6|13618.6|13628.5|13624.8|13620.7|13616.6|217
1637546700000|2021-11-22 02:05:00|13621.7|13618.7|13621.3|13618.3|13623.1|13619.6|13620.6|13616.6|218
1637547000000|2021-11-22 02:10:00|13621.4|13618.4|13621.7|13618.7|13623.1|13619.2|13620.8|13616.8|175
1637547300000|2021-11-22 02:15:00|13621.8|13618.8|13620.2|13617.2|13624.5|13620.6|13619.5|13615.5|219
1637547600000|2021-11-22 02:20:00|13620.1|13617.1|13627|13622|13627.1|13623.4|13620.1|13617.1|186
1637547900000|2021-11-22 02:25:00|13625.9|13622.9|13621.7|13618.7|13626.8|13623|13620|13616.6|254
1637548200000|2021-11-22 02:30:00|13621.8|13618.8|13624.1|13621.1|13624.9|13621.2|13621.4|13617.4|159
1637548500000|2021-11-22 02:35:00|13624|13621|13624.5|13621.5|13627.4|13623.7|13624|13620.6|250
1637548800000|2021-11-22 02:40:00|13624.3|13621.3|13622.8|13619.8|13625.8|13621.9|13622.7|13618.7|203
1637549100000|2021-11-22 02:45:00|13622.9|13619.9|13628.3|13625.3|13629.1|13625.3|13622.8|13619.2|223
1637549400000|2021-11-22 02:50:00|13628.2|13625.2|13629.9|13626.9|13630.9|13627.2|13628|13624.7|205
1637549700000|2021-11-22 02:55:00|13630|13627|13627.4|13624.4|13630.6|13627|13627.4|13623.5|192
1637550000000|2021-11-22 03:00:00|13627.6|13624.6|13628.2|13625.2|13629.2|13625.2|13627.1|13623.2|142
1637550300000|2021-11-22 03:05:00|13628.1|13625.1|13628|13625|13629.6|13625.9|13626.8|13622.9|182
1637550600000|2021-11-22 03:10:00|13628.1|13625.1|13628.9|13625.9|13630.4|13626.5|13628|13624.5|141
1637550900000|2021-11-22 03:15:00|13628.7|13625.7|13629.9|13626.9|13630.9|13627.1|13628.7|13624.9|130
1637551200000|2021-11-22 03:20:00|13629.8|13626.8|13628.6|13625.6|13630|13626.9|13626.7|13623.5|162
1637551500000|2021-11-22 03:25:00|13628.7|13625.7|13627.7|13624.7|13629.3|13625.7|13627.2|13623.5|190
1637551800000|2021-11-22 03:30:00|13627.6|13624.6|13627.7|13622.7|13628.8|13625|13626.6|13622.6|147
1637552100000|2021-11-22 03:35:00|13627.8|13622.8|13628.5|13623.5|13628.8|13625|13626.6|13622.6|132
1637552400000|2021-11-22 03:40:00|13628.4|13623.4|13627.1|13622.1|13628.5|13624.5|13626.6|13622.1|94
1637552700000|2021-11-22 03:45:00|13626.2|13623.2|13626.5|13623.5|13628.1|13624|13625.5|13621.7|156
1637553000000|2021-11-22 03:50:00|13626.4|13623.4|13621.1|13618.1|13627|13623.4|13621|13617.2|226
1637553300000|2021-11-22 03:55:00|13621.2|13618.2|13620.1|13617.1|13621.8|13618.5|13619.6|13616.1|156
1637553600000|2021-11-22 04:00:00|13620.2|13617.2|13618.4|13615.4|13620.2|13617.2|13618.1|13614|116
1637553900000|2021-11-22 04:05:00|13618.5|13615.5|13614.8|13611.8|13619.4|13615.6|13614.2|13610.2|188
1637554200000|2021-11-22 04:10:00|13614.9|13611.9|13613.7|13610.7|13617.6|13613.6|13613.6|13609.8|207
1637554500000|2021-11-22 04:15:00|13613.8|13610.8|13613.5|13610.5|13614.8|13611|13611.3|13608.3|221
1637554800000|2021-11-22 04:20:00|13613.6|13610.6|13613.9|13610.9|13614.9|13611|13613.1|13609|127
1637555100000|2021-11-22 04:25:00|13614.2|13611.2|13616.7|13611.7|13617|13613|13613|13610|205
1637555400000|2021-11-22 04:30:00|13616.6|13611.6|13611.4|13608.4|13617|13613|13611.1|13607.2|205
1637555700000|2021-11-22 04:35:00|13611.3|13608.3|13610.4|13607.4|13611.9|13608.3|13610|13606|147
1637556000000|2021-11-22 04:40:00|13610.5|13607.5|13612.8|13609.8|13613.3|13609.8|13610.3|13606.6|123
1637556300000|2021-11-22 04:45:00|13613|13610|13610.6|13607.6|13615.4|13611.5|13610.5|13607|135
1637556600000|2021-11-22 04:50:00|13610.5|13607.5|13610.2|13607.2|13611.8|13607.8|13609.9|13606.7|127
1637556900000|2021-11-22 04:55:00|13610.3|13607.3|13611.6|13606.6|13611.7|13607.8|13609.9|13606.6|76
1637557200000|2021-11-22 05:00:00|13611.7|13606.7|13613.9|13608.9|13614|13609.9|13610.5|13606.6|105
1637557500000|2021-11-22 05:05:00|13613|13610|13611.4|13608.4|13614|13610.1|13611.4|13608.4|117
1637557800000|2021-11-22 05:10:00|13611.5|13608.5|13610.5|13607.5|13612.7|13608.8|13609.8|13606.8|122
1637558100000|2021-11-22 05:15:00|13610.6|13607.6|13610.8|13607.8|13611.7|13607.9|13610.3|13606.3|118
1637558400000|2021-11-22 05:20:00|13610.9|13607.9|13612.6|13609.6|13612.9|13609.9|13610.8|13606.8|70
1637558700000|2021-11-22 05:25:00|13612.7|13609.7|13612.4|13609.4|13613.8|13610|13611.2|13607.7|137
1637559000000|2021-11-22 05:30:00|13612.6|13609.6|13614.3|13611.3|13616.1|13612.1|13612.4|13609.4|157
1637559300000|2021-11-22 05:35:00|13614.4|13611.4|13610.9|13607.9|13615.3|13612.3|13610.6|13606.5|184
1637559600000|2021-11-22 05:40:00|13611.1|13608.1|13610.1|13607.1|13613.2|13610.2|13609.3|13605.9|168
1637559900000|2021-11-22 05:45:00|13610|13607|13613.7|13608.7|13614.2|13610.3|13609.9|13605.9|171
1637560200000|2021-11-22 05:50:00|13613.6|13608.6|13613.7|13610.7|13614.3|13610.7|13612.6|13608.3|134
1637560500000|2021-11-22 05:55:00|13613.6|13610.6|13611|13608|13614.9|13611|13611|13608|153
1637560800000|2021-11-22 06:00:00|13611.1|13608.1|13610.4|13607.4|13611.9|13608.4|13609.4|13605.3|203
1637561100000|2021-11-22 06:05:00|13610.3|13607.3|13611.4|13608.4|13612.5|13609.2|13609.6|13605.5|216
1637561400000|2021-11-22 06:10:00|13611.5|13608.5|13611.5|13608.5|13612.3|13609.3|13611.3|13608.3|152
1637561700000|2021-11-22 06:15:00|13611.6|13608.6|13612.2|13609.2|13612.2|13609.2|13609.8|13605.8|169
1637562000000|2021-11-22 06:20:00|13612.1|13609.1|13613.6|13610.6|13614.1|13611.1|13611.8|13608.8|130
1637562300000|2021-11-22 06:25:00|13613.7|13610.7|13614.4|13611.4|13614.6|13611.6|13613.1|13609.3|124
1637562600000|2021-11-22 06:30:00|13614.3|13611.3|13616.4|13613.4|13616.4|13613.4|13614.1|13611.1|128
1637562900000|2021-11-22 06:35:00|13616.5|13613.5|13616.1|13613.1|13616.5|13613.5|13614.1|13611.1|140
1637563200000|2021-11-22 06:40:00|13616.2|13613.2|13619.7|13616.7|13620.4|13616.9|13615.8|13612.8|144
1637563500000|2021-11-22 06:45:00|13619.8|13616.8|13616.9|13613.9|13620.2|13617.2|13616.5|13612.5|139
1637563800000|2021-11-22 06:50:00|13617|13614|13616.2|13613.2|13619.2|13615.3|13615|13611|151
1637564100000|2021-11-22 06:55:00|13616.3|13613.3|13624.3|13619.3|13624.4|13619.4|13615.9|13612.9|199
1637564400000|2021-11-22 07:00:00|13623.6|13618.6|13621|13616|13623.6|13618.7|13618.8|13615|245
1637564700000|2021-11-22 07:05:00|13620.9|13615.9|13619|13616|13623|13619.3|13618.4|13614.5|232
1637565000000|2021-11-22 07:10:00|13619.1|13616.1|13616.8|13613.8|13619.5|13616.1|13616.6|13612.6|184
1637565300000|2021-11-22 07:15:00|13616.7|13613.7|13614.5|13611.5|13616.7|13613.7|13614.3|13610.5|180
1637565600000|2021-11-22 07:20:00|13614.6|13611.6|13616|13613|13616.9|13613.6|13614.1|13611|173
1637565900000|2021-11-22 07:25:00|13616.1|13613.1|13620.1|13617.1|13621|13617.2|13615.7|13611.7|271
1637566200000|2021-11-22 07:30:00|13620.2|13617.2|13621.8|13618.8|13623.9|13619.9|13619.8|13616.4|219
1637566500000|2021-11-22 07:35:00|13621.9|13618.9|13622.3|13619.3|13624.2|13620.2|13621.2|13617.5|205
1637566800000|2021-11-22 07:40:00|13622.4|13619.4|13622.2|13619.2|13623.1|13619.7|13619.7|13616.2|197
1637567100000|2021-11-22 07:45:00|13622.3|13619.3|13624.3|13621.3|13625.6|13621.8|13621.8|13618|190
1637567400000|2021-11-22 07:50:00|13624.2|13621.2|13621.1|13618.1|13625.7|13621.7|13621|13617.3|140
1637567700000|2021-11-22 07:55:00|13621|13618|13626.9|13623.9|13627.9|13623.9|13620.9|13617.5|244
1637568000000|2021-11-22 08:00:00|13626.8|13623.8|13626.4|13621.4|13628|13624.1|13624.1|13620.1|455
1637568300000|2021-11-22 08:05:00|13626.5|13621.5|13620.7|13617.7|13627.6|13622.6|13619.6|13615.9|382
1637568600000|2021-11-22 08:10:00|13621.8|13616.8|13625.6|13620.6|13625.9|13622|13620.4|13616.5|336
1637568900000|2021-11-22 08:15:00|13625.7|13620.7|13620.8|13617.8|13627.7|13622.7|13620.2|13616.7|298
1637569200000|2021-11-22 08:20:00|13621.9|13616.9|13618|13615|13621.9|13617.9|13616.9|13613.3|243
1637569500000|2021-11-22 08:25:00|13618.1|13615.1|13616.9|13613.9|13624.4|13619.9|13616.9|13613.1|315
1637569800000|2021-11-22 08:30:00|13616.8|13613.8|13616.1|13613.1|13619.3|13614.9|13615.5|13611.2|314
1637570100000|2021-11-22 08:35:00|13616|13613|13620.8|13617.8|13624.6|13619.6|13615.2|13612|272
1637570400000|2021-11-22 08:40:00|13620.9|13617.9|13619.8|13616.8|13621.8|13618.5|13617.8|13613.7|335
1637570700000|2021-11-22 08:45:00|13619.7|13616.7|13619.8|13616.8|13621.7|13617.8|13618.1|13614.4|351
1637571000000|2021-11-22 08:50:00|13619.9|13616.9|13623.6|13618.6|13623.6|13619.7|13619.8|13616.2|263
1637571300000|2021-11-22 08:55:00|13623.5|13618.5|13624.3|13621.3|13626|13621.6|13621.6|13617.6|323
1637571600000|2021-11-22 09:00:00|13624.5|13621.5|13624.6|13619.6|13626|13622.2|13623.1|13619|350
1637571900000|2021-11-22 09:05:00|13624.5|13619.5|13623.9|13618.9|13625.4|13621.5|13621.9|13618|249
1637572200000|2021-11-22 09:10:00|13623|13620|13622.1|13619.1|13624.9|13621.1|13620.5|13616.5|252
1637572500000|2021-11-22 09:15:00|13622|13619|13618.2|13615.2|13622.9|13619.2|13618|13613.4|255
1637572800000|2021-11-22 09:20:00|13618.1|13615.1|13617.8|13612.8|13620.6|13616.7|13613.7|13609.5|258
1637573100000|2021-11-22 09:25:00|13617.7|13612.7|13613.9|13610.9|13617.8|13613.5|13613.7|13609.8|194
1637573400000|2021-11-22 09:30:00|13614|13611|13614.4|13611.4|13615.7|13611.8|13613.4|13610.2|130
1637573700000|2021-11-22 09:35:00|13614.3|13611.3|13617.3|13612.3|13617.5|13612.9|13613|13608.1|311
1637574000000|2021-11-22 09:40:00|13617.2|13612.2|13620.6|13615.6|13621.9|13617.5|13616.6|13612.2|286
1637574300000|2021-11-22 09:45:00|13620.7|13615.7|13619.7|13616.7|13621.6|13617.4|13619.3|13615.3|193
1637574600000|2021-11-22 09:50:00|13619.6|13616.6|13620.9|13615.9|13620.9|13617.4|13617.3|13613.8|176
1637574900000|2021-11-22 09:55:00|13621|13616|13620|13615|13622.4|13618.3|13619.1|13614.9|269
1637575200000|2021-11-22 10:00:00|13619.8|13614.8|13617.4|13612.4|13621|13617.2|13615.1|13610.9|283
1637575500000|2021-11-22 10:05:00|13617.3|13612.3|13617.1|13612.1|13617.7|13613.1|13615.5|13611|197
1637575800000|2021-11-22 10:10:00|13617.2|13612.2|13621.5|13618.5|13623|13619.3|13617.1|13612.1|328
1637576100000|2021-11-22 10:15:00|13621.3|13618.3|13621.5|13616.5|13622.7|13619|13620.1|13615.7|222
1637576400000|2021-11-22 10:20:00|13621.6|13616.6|13619.3|13614.3|13621.9|13617.4|13618.7|13613.7|235
1637576700000|2021-11-22 10:25:00|13619.4|13614.4|13617.7|13612.7|13620.2|13615.6|13617.2|13612.2|341
1637577000000|2021-11-22 10:30:00|13617.8|13612.8|13617.3|13614.3|13619.1|13614.5|13617|13612.8|164
1637577300000|2021-11-22 10:35:00|13617.2|13614.2|13623|13618|13623|13618.8|13617.2|13613.5|226
1637577600000|2021-11-22 10:40:00|13623.1|13618.1|13624.3|13621.3|13626|13621.7|13621.8|13617.4|215
1637577900000|2021-11-22 10:45:00|13624.1|13621.1|13622.9|13617.9|13625|13621.3|13620.9|13617.9|222
1637578200000|2021-11-22 10:50:00|13623.1|13618.1|13620.1|13617.1|13623.2|13619.4|13619.8|13615|296
1637578500000|2021-11-22 10:55:00|13620.2|13617.2|13620.4|13615.4|13621.8|13618|13617.7|13613.9|304
1637578800000|2021-11-22 11:00:00|13620.3|13615.3|13619.7|13616.7|13621.2|13617|13618.8|13614.5|212
1637579100000|2021-11-22 11:05:00|13619.8|13616.8|13618.8|13615.8|13621.2|13617.1|13618.5|13614.7|219
1637579400000|2021-11-22 11:10:00|13618.9|13615.9|13619.5|13616.5|13621.4|13616.7|13617.9|13614.2|247
1637579700000|2021-11-22 11:15:00|13619.4|13616.4|13619.3|13616.3|13621.8|13617.8|13619|13615.2|205
1637580000000|2021-11-22 11:20:00|13619.2|13616.2|13618.3|13613.3|13621.9|13618|13617.1|13613.2|271
1637580300000|2021-11-22 11:25:00|13618.2|13613.2|13616.5|13613.5|13618.8|13614.6|13615.8|13611.9|228
1637580600000|2021-11-22 11:30:00|13616.6|13613.6|13616.7|13613.7|13618.7|13614.4|13616.2|13612.4|209
1637580900000|2021-11-22 11:35:00|13616.8|13613.8|13617.3|13614.3|13618.3|13614.5|13616.2|13612.3|178
1637581200000|2021-11-22 11:40:00|13617.2|13614.2|13617.3|13614.3|13618.3|13614.3|13616.2|13612.9|132
1637581500000|2021-11-22 11:45:00|13617.2|13614.2|13616.6|13613.6|13618.3|13614.5|13616.6|13613|121
1637581800000|2021-11-22 11:50:00|13616.7|13613.7|13621.3|13616.3|13622.9|13617.9|13616.2|13612.2|396
1637582100000|2021-11-22 11:55:00|13621.4|13616.4|13621.4|13616.4|13625.3|13621|13621.2|13616.2|350
1637582400000|2021-11-22 12:00:00|13621.6|13616.6|13621.3|13616.3|13623.3|13618.3|13620.5|13615.5|231
1637582700000|2021-11-22 12:05:00|13620.9|13615.9|13620.4|13615.4|13621.6|13617.3|13619.3|13614.7|195
1637583000000|2021-11-22 12:10:00|13620.5|13615.5|13620.4|13615.4|13621.2|13617|13619.6|13614.9|131
1637583300000|2021-11-22 12:15:00|13620.3|13615.3|13620.9|13615.9|13621.1|13617.1|13618.9|13614.9|132
1637583600000|2021-11-22 12:20:00|13620|13617|13618.5|13613.5|13621|13617.1|13617.6|13613.3|132
1637583900000|2021-11-22 12:25:00|13618.6|13613.6|13616.9|13613.9|13619.7|13615.6|13616.9|13612.9|143
1637584200000|2021-11-22 12:30:00|13618|13613|13618|13613|13619.1|13614.4|13616.5|13612.3|162
1637584500000|2021-11-22 12:35:00|13618.1|13613.1|13618|13613|13618.2|13613.9|13616.2|13612.1|156
1637584800000|2021-11-22 12:40:00|13618.1|13613.1|13617.3|13614.3|13618.6|13614.7|13616.9|13612.9|118
1637585100000|2021-11-22 12:45:00|13617.2|13614.2|13617.1|13614.1|13618.3|13614.3|13616.1|13612.1|157
1637585400000|2021-11-22 12:50:00|13617|13614|13618.9|13613.9|13618.9|13615|13616.6|13612.6|100
1637585700000|2021-11-22 12:55:00|13618.8|13613.8|13618.5|13615.5|13620.1|13615.9|13617.6|13613.5|140
1637586000000|2021-11-22 13:00:00|13618.4|13615.4|13619.5|13614.5|13621.9|13617.7|13617.4|13613.4|302
1637586300000|2021-11-22 13:05:00|13619.4|13614.4|13618.4|13613.4|13619.5|13614.8|13615.1|13610.1|325
1637586600000|2021-11-22 13:10:00|13618.5|13613.5|13618.3|13615.3|13619.3|13615.6|13616.6|13612.4|282
1637586900000|2021-11-22 13:15:00|13618.4|13615.4|13619.5|13614.5|13622.1|13617.8|13617.8|13613.8|241
1637587200000|2021-11-22 13:20:00|13619.6|13614.6|13618|13613|13620.3|13615.3|13615.9|13611.8|314
1637587500000|2021-11-22 13:25:00|13618.1|13613.1|13620.8|13615.8|13621|13617|13616.6|13612.5|234
1637587800000|2021-11-22 13:30:00|13620.7|13615.7|13618.4|13613.4|13620.9|13615.9|13616.2|13612|216
1637588100000|2021-11-22 13:35:00|13617.4|13614.4|13616.9|13613.9|13619.8|13615.9|13616.6|13612.8|158
1637588400000|2021-11-22 13:40:00|13617|13614|13615.8|13610.8|13618.3|13614|13614.5|13610.4|229
1637588700000|2021-11-22 13:45:00|13615.7|13610.7|13615.5|13610.5|13616.2|13612.1|13612.8|13607.8|243
1637589000000|2021-11-22 13:50:00|13615.6|13610.6|13613.1|13608.1|13615.9|13611.4|13612|13608|215
1637589300000|2021-11-22 13:55:00|13612.9|13607.9|13612.8|13607.8|13613.9|13609.7|13609.5|13605|272
1637589600000|2021-11-22 14:00:00|13612.9|13607.9|13624.3|13619.3|13627.8|13622.8|13612.9|13607.9|729
1637589900000|2021-11-22 14:05:00|13624.2|13619.2|13635.3|13630.3|13637.9|13632.9|13624.2|13619.2|504
1637590200000|2021-11-22 14:10:00|13635.2|13630.2|13636.7|13631.7|13636.9|13631.9|13631|13626|373
1637590500000|2021-11-22 14:15:00|13636.6|13631.6|13646|13641|13646.2|13641.2|13636.6|13631.6|519
1637590800000|2021-11-22 14:20:00|13646.3|13641.3|13648.7|13643.7|13652.4|13647.4|13644.5|13640.1|463
1637591100000|2021-11-22 14:25:00|13648.8|13643.8|13646.1|13641.1|13649.5|13644.5|13644.3|13639.3|416
1637591400000|2021-11-22 14:30:00|13646|13641|13651.7|13646.7|13654.2|13649.2|13645.6|13640.6|507
1637591700000|2021-11-22 14:35:00|13651.1|13646.1|13650.6|13645.6|13651.2|13647|13647.4|13643.4|369
1637592000000|2021-11-22 14:40:00|13650.5|13645.5|13647.9|13642.9|13651.2|13646.7|13647.8|13642.8|330
1637592300000|2021-11-22 14:45:00|13648|13643|13628.5|13623.5|13648.1|13643.1|13628.2|13623.2|495
1637592600000|2021-11-22 14:50:00|13628.4|13623.4|13635.2|13632.2|13637.4|13633.3|13628.1|13623.1|425
1637592900000|2021-11-22 14:55:00|13635|13632|13633.9|13628.9|13639.5|13634.8|13633.9|13628.9|312
1637593200000|2021-11-22 15:00:00|13634|13629|13640.5|13635.5|13641.7|13637.7|13632.8|13628.7|364
1637593500000|2021-11-22 15:05:00|13640.7|13635.7|13644.4|13639.4|13645.1|13640.1|13639.8|13634.8|505
1637593800000|2021-11-22 15:10:00|13644.5|13639.5|13640.7|13637.7|13644.6|13639.6|13640.3|13635.3|462
1637594100000|2021-11-22 15:15:00|13640.8|13637.8|13639.4|13634.4|13644|13639|13637.2|13632.2|348
1637594400000|2021-11-22 15:20:00|13639.2|13634.2|13636.9|13633.9|13639.9|13636|13636.9|13633.1|314
1637594700000|2021-11-22 15:25:00|13637|13634|13639.1|13634.1|13640.8|13636|13634.3|13630.1|353
1637595000000|2021-11-22 15:30:00|13639|13634|13640.2|13635.2|13641.4|13637.1|13637.4|13633.3|350
1637595300000|2021-11-22 15:35:00|13639.2|13636.2|13638|13635|13640.9|13637|13636.3|13632.7|277
1637595600000|2021-11-22 15:40:00|13637.9|13634.9|13638.5|13635.5|13641.6|13637.7|13637.5|13633.6|290
1637595900000|2021-11-22 15:45:00|13638.6|13635.6|13639.4|13634.4|13641.1|13637.6|13636.6|13632.6|316
1637596200000|2021-11-22 15:50:00|13639.5|13634.5|13630.4|13625.4|13639.9|13636|13629.5|13625.3|336
1637596500000|2021-11-22 15:55:00|13630.5|13625.5|13628.1|13625.1|13646|13641|13626.6|13622.6|502
1637596800000|2021-11-22 16:00:00|13628.3|13625.3|13629.6|13624.6|13629.7|13625.4|13620.2|13616.2|414
1637597100000|2021-11-22 16:05:00|13629.5|13624.5|13627.2|13624.2|13631|13626.5|13627.2|13622.9|298
1637597400000|2021-11-22 16:10:00|13627.3|13624.3|13630.3|13625.3|13630.9|13627.2|13627.1|13622.2|267
1637597700000|2021-11-22 16:15:00|13630.4|13625.4|13628.3|13623.3|13630.5|13626.4|13626.5|13622.5|213
1637598000000|2021-11-22 16:20:00|13628.4|13623.4|13627.6|13622.6|13628.5|13623.9|13626.2|13622.2|160
1637598300000|2021-11-22 16:25:00|13627.5|13622.5|13628.4|13623.4|13628.6|13624.8|13626.4|13622.2|131
1637598600000|2021-11-22 16:30:00|13627.3|13624.3|13631.8|13628.8|13632|13629|13627.1|13624.1|166
1637598900000|2021-11-22 16:35:00|13631.9|13628.9|13631.2|13628.2|13632.6|13629.6|13631.2|13628.2|164
1637599200000|2021-11-22 16:40:00|13631.3|13628.3|13631.3|13628.3|13632|13629|13631|13628|153
1637599500000|2021-11-22 16:45:00|13631.4|13628.4|13631.8|13628.8|13632|13629|13631.3|13628.3|137
1637599800000|2021-11-22 16:50:00|13631.7|13628.7|13634.7|13631.7|13635.2|13632.2|13631.2|13628.2|171
1637600100000|2021-11-22 16:55:00|13634.6|13631.6|13634.2|13631.2|13636.9|13633.7|13633.5|13629.5|196
1637600400000|2021-11-22 17:00:00|13635.2|13630.2|13636.5|13633.5|13636.6|13633.6|13634.5|13630.1|196
1637600700000|2021-11-22 17:05:00|13636.6|13633.6|13637.7|13634.7|13639|13635.7|13636.4|13633.4|113
1637601000000|2021-11-22 17:10:00|13637.8|13634.8|13638.7|13635.7|13639.4|13636.4|13636.9|13632.9|184
1637601300000|2021-11-22 17:15:00|13638.6|13635.6|13639.4|13636.4|13639.6|13636.6|13638.1|13635.1|95
1637601600000|2021-11-22 17:20:00|13639.5|13636.5|13638.9|13635.9|13641|13637.6|13638.8|13634.8|124
1637601900000|2021-11-22 17:25:00|13639|13636|13639.9|13636.9|13640.1|13637.1|13639|13636|88
1637602200000|2021-11-22 17:30:00|13640|13637|13638.9|13635.9|13641.1|13637.7|13638.3|13634.2|142
1637602500000|2021-11-22 17:35:00|13639|13636|13639|13636|13639.4|13636.4|13638.7|13635.7|81
1637602800000|2021-11-22 17:40:00|13639.1|13636.1|13639.4|13636.4|13641|13636.8|13638.7|13635.4|134
1637603100000|2021-11-22 17:45:00|13639.3|13636.3|13642.3|13639.3|13642.9|13639.3|13639.2|13635.2|145
1637603400000|2021-11-22 17:50:00|13642.2|13639.2|13641.8|13638.8|13643.4|13639.4|13641.4|13637.5|142
1637603700000|2021-11-22 17:55:00|13641.9|13638.9|13641.7|13638.7|13643.9|13639.9|13641.3|13637.2|137
1637604000000|2021-11-22 18:00:00|13641.6|13638.6|13642.3|13639.3|13645.5|13642.5|13641.3|13638.1|167
1637604300000|2021-11-22 18:05:00|13642.2|13639.2|13643.1|13640.1|13643.5|13640.2|13641.5|13637.5|158
1637604600000|2021-11-22 18:10:00|13644.1|13639.1|13643.7|13640.7|13644.7|13640.8|13642.3|13639.1|102
1637604900000|2021-11-22 18:15:00|13643.8|13640.8|13644.5|13641.5|13644.5|13641.5|13643.5|13640.5|104
1637605200000|2021-11-22 18:20:00|13644.4|13641.4|13644.2|13641.2|13645.3|13641.5|13643.5|13639.6|70
1637605500000|2021-11-22 18:25:00|13644.1|13641.1|13644|13641|13645.3|13641.5|13643.9|13640.3|81
1637605800000|2021-11-22 18:30:00|13643.9|13640.9|13644.2|13641.2|13645.4|13641.5|13643.3|13640.2|110
1637606100000|2021-11-22 18:35:00|13644.3|13641.3|13643.9|13638.9|13645.7|13641.8|13641.8|13637.8|137
1637606400000|2021-11-22 18:40:00|13644|13639|13646.1|13641.1|13646.4|13642.3|13642.9|13639|214
1637606700000|2021-11-22 18:45:00|13646|13641|13647.8|13642.8|13648|13644|13644.7|13640.9|143
1637607000000|2021-11-22 18:50:00|13648|13643|13648.7|13645.7|13650|13646.1|13647.4|13643|191
1637607300000|2021-11-22 18:55:00|13648.6|13645.6|13647.8|13644.8|13649.7|13645.8|13647.3|13644.1|152
1637607600000|2021-11-22 19:00:00|13647.7|13644.7|13648.4|13645.4|13648.5|13645.5|13647.4|13644.4|105
1637607900000|2021-11-22 19:05:00|13648.5|13645.5|13649.2|13646.2|13649.5|13646.5|13648.1|13644.2|88
1637608200000|2021-11-22 19:10:00|13649.3|13646.3|13650.2|13647.2|13651.7|13647.8|13649|13645|159
1637608500000|2021-11-22 19:15:00|13650.3|13647.3|13651.7|13648.7|13652|13649|13649.6|13646.6|151
1637608800000|2021-11-22 19:20:00|13651.8|13648.8|13650.8|13647.8|13653.1|13649.2|13650.8|13647.1|92
1637609100000|2021-11-22 19:25:00|13650.7|13647.7|13650.5|13647.5|13652.5|13648.3|13650.1|13646.2|108
1637609400000|2021-11-22 19:30:00|13650.4|13647.4|13650.9|13645.9|13651.4|13647.4|13647.2|13642.2|224
1637609700000|2021-11-22 19:35:00|13651|13646|13652.6|13647.6|13652.7|13648.7|13650.9|13645.9|115
1637610000000|2021-11-22 19:40:00|13652.5|13647.5|13651.7|13648.7|13653.4|13649.3|13651.6|13647.5|125
1637610300000|2021-11-22 19:45:00|13651.9|13648.9|13651.7|13648.7|13653.1|13649.3|13651.6|13647.5|144
1637610600000|2021-11-22 19:50:00|13651.8|13648.8|13652|13649|13653.4|13649.2|13651.4|13648.1|129
1637610900000|2021-11-22 19:55:00|13652.1|13649.1|13655.1|13650.1|13655.7|13651.4|13652|13648.1|165
1637611200000|2021-11-22 20:00:00|13655.2|13650.2|13655.1|13650.1|13655.6|13651.3|13653.2|13649.2|230
1637611500000|2021-11-22 20:05:00|13655|13650|13651.9|13646.9|13655.2|13650.7|13651.1|13646.7|160
1637611800000|2021-11-22 20:10:00|13652|13647|13653.3|13648.3|13653.7|13649.5|13650.6|13646.8|144
1637612100000|2021-11-22 20:15:00|13653.4|13648.4|13654.5|13649.5|13654.6|13650.4|13652.4|13648.3|126
1637612400000|2021-11-22 20:20:00|13654.4|13649.4|13652.1|13649.1|13654.5|13649.5|13652.1|13647.9|143
1637612700000|2021-11-22 20:25:00|13653.1|13648.1|13652.8|13647.8|13653.1|13648.8|13651.6|13647.3|109
1637613000000|2021-11-22 20:30:00|13652.9|13647.9|13652.1|13647.1|13653.2|13649|13651.7|13646.8|159
1637613300000|2021-11-22 20:35:00|13652.2|13647.2|13651.6|13646.6|13652.4|13648.5|13650.3|13646|105
1637613600000|2021-11-22 20:40:00|13651.5|13646.5|13653.3|13648.3|13653.4|13648.4|13650.4|13646.3|241
1637613900000|2021-11-22 20:45:00|13653.2|13648.2|13654.9|13649.9|13655|13650|13653.1|13648.1|169
1637614200000|2021-11-22 20:50:00|13655|13650|13656.2|13651.2|13657|13652.4|13654.8|13649.8|266
1637614500000|2021-11-22 20:55:00|13656.4|13651.4|13654.7|13649.7|13656.8|13652.5|13653.6|13648.6|276
1637614800000|2021-11-22 21:00:00|13654.9|13649.9|13655.2|13650.2|13655.6|13650.6|13654.3|13649.3|127
1637615100000|2021-11-22 21:05:00|13655.1|13650.1|13654.6|13649.6|13655.4|13651.2|13654|13649.5|75
1637615400000|2021-11-22 21:10:00|13654.7|13649.7|13654.7|13649.7|13655.1|13650.1|13653.3|13648.3|155
1637615700000|2021-11-22 21:15:00|13654.6|13649.6|13654.8|13649.8|13655.5|13650.5|13654.4|13649.4|117
1637616000000|2021-11-22 21:20:00|13655|13650|13655.6|13650.6|13656.1|13651.1|13654.8|13649.8|151
1637616300000|2021-11-22 21:25:00|13655.5|13650.5|13657.4|13652.4|13657.8|13652.8|13655|13650|165
1637616600000|2021-11-22 21:30:00|13657.5|13652.5|13657.2|13652.2|13657.8|13652.8|13656.8|13651.8|185
1637616900000|2021-11-22 21:35:00|13657.1|13652.1|13657.5|13652.5|13657.8|13652.8|13656.4|13651.4|108
1637617200000|2021-11-22 21:40:00|13657.3|13652.3|13657|13652|13657.9|13652.9|13656.8|13651.8|87
1637617500000|2021-11-22 21:45:00|13656.9|13651.9|13657|13652|13657.4|13652.4|13656.4|13651.4|90
1637617800000|2021-11-22 21:50:00|13656.9|13651.9|13656.6|13651.6|13657.3|13652.3|13656.2|13651.2|104
1637618100000|2021-11-22 21:55:00|13656.3|13651.3|13654.5|13639.5|13658|13651.8|13651.5|13636.5|404
1637618400000|2021-11-22 22:00:00|13652.5|13637.5|13652.6|13637.6|13652.8|13637.8|13651.8|13636.8|28
1637618700000|2021-11-22 22:05:00|13652.5|13637.5|13653.3|13638.3|13655.6|13640.6|13650.4|13635.4|68
1637619000000|2021-11-22 22:10:00|13654|13639|13656.3|13641.3|13656.3|13641.3|13652.4|13637.4|120
1637619300000|2021-11-22 22:15:00|13654.3|13639.3|13653.9|13638.9|13657.6|13642.6|13651.9|13636.9|106
1637619600000|2021-11-22 22:20:00|13653.6|13638.6|13653.8|13638.8|13655.5|13640.5|13652.6|13637.6|95
1637619900000|2021-11-22 22:25:00|13654.1|13639.1|13656.4|13641.4|13656.7|13641.7|13653.1|13638.1|127
1637620200000|2021-11-22 22:30:00|13657|13642|13656.1|13641.1|13660.3|13645.4|13651.3|13636.3|394
1637620500000|2021-11-22 22:35:00|13655.9|13640.9|13657.1|13642.4|13657.4|13642.4|13655.2|13640.2|327
1637620800000|2021-11-22 22:40:00|13656.1|13641.1|13657|13642|13657.6|13642.6|13655|13640|361
1637621100000|2021-11-22 22:45:00|13658.1|13643.1|13657.7|13642.7|13658.6|13645.7|13656.2|13641.2|366
1637621400000|2021-11-22 22:50:00|13657.6|13642.6|13658|13643|13660.2|13645.2|13656.3|13641.3|427
1637621700000|2021-11-22 22:55:00|13657.9|13642.9|13657.3|13643.5|13659.1|13645.7|13656|13641|343
1637622000000|2021-11-22 23:00:00|13656.5|13643.6|13655.6|13646.6|13658.9|13648.5|13654.8|13639.8|481
1637622300000|2021-11-22 23:05:00|13655.9|13646.5|13651.6|13646.6|13655.9|13647.1|13651.3|13645.2|228
1637622600000|2021-11-22 23:10:00|13651.7|13646.7|13653.1|13646.3|13654.7|13647.5|13651.6|13645.1|183
1637622900000|2021-11-22 23:15:00|13652.2|13647.2|13652.9|13647.9|13654.1|13649|13652.2|13646.7|191
1637623200000|2021-11-22 23:20:00|13653|13648|13653|13648|13653.1|13648.1|13652.5|13647.5|52
1637623500000|2021-11-22 23:25:00|13652.9|13647.9|13653.1|13648.1|13653.9|13648.9|13652.8|13647.8|70
1637623800000|2021-11-22 23:30:00|13653.3|13648.3|13650.8|13645.8|13653.6|13648.6|13650.7|13645.7|165
1637624100000|2021-11-22 23:35:00|13650.7|13645.7|13647.3|13642.3|13651.4|13646.4|13646.9|13641.9|137
1637624400000|2021-11-22 23:40:00|13647.2|13642.2|13649.6|13644.6|13650.2|13645.2|13646.7|13641.7|149
1637624700000|2021-11-22 23:45:00|13649.7|13644.7|13650|13645|13650.2|13645.2|13649.5|13644.5|84
1637625000000|2021-11-22 23:50:00|13650.1|13645.1|13650.8|13645.8|13650.9|13647|13649.6|13645.1|81
1637625300000|2021-11-22 23:55:00|13650.9|13645.9|13650.7|13645.7|13650.9|13646.8|13649.6|13645.6|49
1637625600000|2021-11-23 00:00:00|13650.6|13645.6|13649.3|13644.3|13650.7|13646.7|13648.2|13644|78
1637625900000|2021-11-23 00:05:00|13649.2|13644.2|13648.4|13643.4|13650|13646.2|13647.3|13643.4|108
1637626200000|2021-11-23 00:10:00|13648.3|13643.3|13648|13645|13649|13645|13647.4|13643.3|65
1637626500000|2021-11-23 00:15:00|13647.9|13644.9|13648.6|13643.6|13649.6|13645.6|13645.7|13641.8|146
1637626800000|2021-11-23 00:20:00|13648.5|13643.5|13646.9|13643.9|13648.6|13644.7|13646.9|13643.1|62
1637627100000|2021-11-23 00:25:00|13647|13644|13646.1|13641.1|13647|13644|13645.6|13641.1|61
1637627400000|2021-11-23 00:30:00|13646.3|13641.3|13647.2|13642.2|13647.2|13643.1|13644.1|13640.1|105
1637627700000|2021-11-23 00:35:00|13647.1|13642.1|13646.3|13643.3|13648.6|13644.6|13646.1|13642.1|104
1637628000000|2021-11-23 00:40:00|13646.5|13643.5|13646.4|13643.4|13647.4|13643.6|13645.7|13642.4|79
1637628300000|2021-11-23 00:45:00|13646.6|13643.6|13647.6|13644.6|13647.9|13644.9|13646.3|13643.3|78
1637628600000|2021-11-23 00:50:00|13647.7|13644.7|13649|13646|13649.2|13646.2|13647.7|13644.7|93
1637628900000|2021-11-23 00:55:00|13648.9|13645.9|13649.9|13646.9|13651|13647.5|13648.1|13644.8|132
1637629200000|2021-11-23 01:00:00|13649.6|13646.6|13649.8|13646.8|13651|13647.2|13648.4|13645|200
1637629500000|2021-11-23 01:05:00|13649.7|13646.7|13647.1|13644.1|13650.8|13646.9|13647|13643.9|185
1637629800000|2021-11-23 01:10:00|13647|13644|13649|13644|13650|13645.6|13645.2|13641.8|190
1637630100000|2021-11-23 01:15:00|13648.8|13643.8|13648.1|13645.1|13650.7|13646.3|13648.1|13643.5|258
1637630400000|2021-11-23 01:20:00|13648.2|13645.2|13651.1|13648.1|13652.7|13649|13648.1|13644.4|157
1637630700000|2021-11-23 01:25:00|13651|13648|13653|13650|13653.1|13650.1|13650.8|13647.8|170
1637631000000|2021-11-23 01:30:00|13653.1|13650.1|13652.7|13649.7|13655.2|13651.7|13652.1|13648.5|201
1637631300000|2021-11-23 01:35:00|13652.6|13649.6|13651.6|13648.6|13653|13650|13650.4|13647.3|196
1637631600000|2021-11-23 01:40:00|13651.7|13648.7|13651.7|13646.7|13652.9|13649.1|13650.5|13646.7|141
1637631900000|2021-11-23 01:45:00|13650.7|13647.7|13657.7|13654.7|13658|13654.7|13650.6|13647.6|180
1637632200000|2021-11-23 01:50:00|13657.8|13654.8|13659.2|13654.2|13659.9|13655.9|13656.3|13652.6|154
1637632500000|2021-11-23 01:55:00|13659.1|13654.1|13658.3|13653.3|13659.4|13655.3|13657.1|13653|209
1637632800000|2021-11-23 02:00:00|13658.2|13653.2|13654.6|13651.6|13658.9|13655|13654|13650.8|173
1637633100000|2021-11-23 02:05:00|13654.5|13651.5|13658.9|13655.9|13659.5|13656.5|13654.1|13651.1|172
1637633400000|2021-11-23 02:10:00|13659|13656|13660|13657|13660.7|13657.1|13656.4|13652.5|189
1637633700000|2021-11-23 02:15:00|13661|13656|13667.7|13662.7|13669.6|13665.7|13659.6|13655.7|388
1637634000000|2021-11-23 02:20:00|13667.5|13662.5|13663.2|13660.2|13668.1|13664.1|13661.6|13657.4|362
1637634300000|2021-11-23 02:25:00|13664.2|13659.2|13662|13657|13665.2|13661.3|13660.5|13656.6|273
1637634600000|2021-11-23 02:30:00|13661.5|13658.5|13662|13659|13663.5|13659.7|13660.6|13656.7|203
1637634900000|2021-11-23 02:35:00|13662.1|13659.1|13662.4|13659.4|13663.9|13660.5|13660.8|13657|229
1637635200000|2021-11-23 02:40:00|13662.3|13659.3|13657.7|13654.7|13663.9|13659.7|13657.5|13653.8|146
1637635500000|2021-11-23 02:45:00|13657.8|13654.8|13658.3|13655.3|13661.3|13657.2|13657.6|13653.6|187
1637635800000|2021-11-23 02:50:00|13658.2|13655.2|13658.7|13655.7|13659.5|13655.9|13657.7|13653.8|78
1637636100000|2021-11-23 02:55:00|13658.6|13655.6|13658.1|13655.1|13660.1|13656.9|13656.8|13652.9|196
1637636400000|2021-11-23 03:00:00|13658|13655|13658.6|13655.6|13660.8|13657|13657.9|13654|201
1637636700000|2021-11-23 03:05:00|13658.5|13655.5|13657.9|13654.9|13662.9|13659|13656.9|13653.4|218
1637637000000|2021-11-23 03:10:00|13658|13655|13657|13654|13659.6|13656.6|13656.6|13652.8|145
1637637300000|2021-11-23 03:15:00|13656.9|13653.9|13656.1|13651.1|13659.2|13655.4|13655.1|13651.1|210
1637637600000|2021-11-23 03:20:00|13656.2|13651.2|13655.8|13652.8|13657.1|13653.1|13654.6|13651.1|137
1637637900000|2021-11-23 03:25:00|13655.9|13652.9|13659.3|13654.3|13659.6|13655.9|13655.4|13651.7|211
1637638200000|2021-11-23 03:30:00|13659.4|13654.4|13657|13654|13659.6|13656|13656.9|13653.7|122
1637638500000|2021-11-23 03:35:00|13656.9|13653.9|13658.1|13655.1|13659.2|13655.5|13655.9|13652.3|146
1637638800000|2021-11-23 03:40:00|13658|13655|13666.7|13663.7|13668.4|13664.7|13657.8|13653.7|218
1637639100000|2021-11-23 03:45:00|13666.5|13663.5|13668|13665|13669.3|13665.4|13666.5|13662.5|109
1637639400000|2021-11-23 03:50:00|13667.9|13664.9|13661.6|13658.6|13668.5|13665|13660.8|13656.9|172
1637639700000|2021-11-23 03:55:00|13661.2|13658.2|13664|13661|13664.9|13661.2|13661.1|13657.3|196
1637640000000|2021-11-23 04:00:00|13663.9|13660.9|13663.1|13660.1|13664.3|13661.3|13662.9|13659.9|113
1637640300000|2021-11-23 04:05:00|13663|13660|13662.9|13659.9|13664.5|13661.5|13662.8|13658.9|86
1637640600000|2021-11-23 04:10:00|13663|13660|13665.4|13662.4|13667.6|13663.6|13662.8|13659.8|143
1637640900000|2021-11-23 04:15:00|13666.8|13661.8|13662.9|13659.9|13666.9|13662.4|13661|13657.2|173
1637641200000|2021-11-23 04:20:00|13662.8|13659.8|13662|13659|13664|13660|13661.9|13657.9|89
1637641500000|2021-11-23 04:25:00|13661.9|13658.9|13662.2|13659.2|13663.1|13659.3|13661.8|13658.1|74
1637641800000|2021-11-23 04:30:00|13662.3|13659.3|13661.1|13658.1|13662.9|13659.4|13660.3|13657.1|109
1637642100000|2021-11-23 04:35:00|13661.3|13658.3|13662.9|13659.9|13664.1|13660.1|13661.1|13656.9|87
1637642400000|2021-11-23 04:40:00|13664.1|13659.1|13666.5|13663.5|13667.6|13663.7|13663.2|13659.1|147
1637642700000|2021-11-23 04:45:00|13666.6|13663.6|13668.9|13665.9|13670|13666|13666.5|13663|162
1637643000000|2021-11-23 04:50:00|13668.8|13665.8|13668.8|13665.8|13670.1|13666.2|13668.6|13664.6|81
1637643300000|2021-11-23 04:55:00|13668.9|13665.9|13669.2|13664.2|13669.8|13666|13667.5|13663.6|136
1637643600000|2021-11-23 05:00:00|13669.3|13664.3|13665|13662|13669.5|13664.5|13662.2|13657.2|303
1637643900000|2021-11-23 05:05:00|13664.9|13661.9|13661.4|13656.4|13665.7|13662|13660|13656.1|252
1637644200000|2021-11-23 05:10:00|13661.3|13656.3|13658.9|13655.9|13662.3|13658.4|13658.4|13654.6|194
1637644500000|2021-11-23 05:15:00|13659|13656|13658.1|13655.1|13659.5|13656|13658.1|13654.3|101
1637644800000|2021-11-23 05:20:00|13658|13655|13656.6|13653.6|13659.3|13655.3|13655.3|13652.3|99
1637645100000|2021-11-23 05:25:00|13656.7|13653.7|13658.8|13655.8|13659.1|13656.1|13656.5|13652.5|92
1637645400000|2021-11-23 05:30:00|13659.6|13654.6|13661.2|13658.2|13662.9|13658.9|13658.6|13654.5|175
1637645700000|2021-11-23 05:35:00|13661.1|13658.1|13664.2|13661.2|13665.7|13662|13660.7|13656.7|183
1637646000000|2021-11-23 05:40:00|13664.3|13661.3|13664.9|13661.9|13665.2|13661.9|13663.3|13658.9|140
1637646300000|2021-11-23 05:45:00|13664.8|13661.8|13662.7|13659.7|13665|13662|13661.7|13658.7|149
1637646600000|2021-11-23 05:50:00|13662.9|13659.9|13662.2|13659.2|13663.2|13660.2|13660.4|13657.4|129
1637646900000|2021-11-23 05:55:00|13662.1|13659.1|13663.2|13658.2|13666.1|13661.8|13661.6|13658|182
1637647200000|2021-11-23 06:00:00|13662.2|13659.2|13661.4|13658.4|13663.2|13660.1|13661.1|13658.1|179
1637647500000|2021-11-23 06:05:00|13661.3|13658.3|13661.2|13658.2|13661.4|13658.4|13660.8|13657.8|108
1637647800000|2021-11-23 06:10:00|13661.1|13658.1|13661.5|13658.5|13661.8|13658.8|13661|13658|122
1637648100000|2021-11-23 06:15:00|13661.4|13658.4|13666.3|13661.3|13667.1|13664.1|13661.4|13658.4|211
1637648400000|2021-11-23 06:20:00|13666.2|13661.2|13664.7|13661.7|13666.2|13662|13663.8|13660.5|137
1637648700000|2021-11-23 06:25:00|13664.8|13661.8|13667.4|13662.4|13667.4|13663.8|13664.7|13661.6|113
1637649000000|2021-11-23 06:30:00|13667.3|13662.3|13663.9|13660.9|13667.3|13663.3|13662.1|13658.1|231
1637649300000|2021-11-23 06:35:00|13663.8|13660.8|13666.4|13663.4|13667.4|13664.2|13662.2|13659.2|156
1637649600000|2021-11-23 06:40:00|13666.3|13663.3|13668.1|13665.1|13668.3|13665.3|13665.3|13661.4|147
1637649900000|2021-11-23 06:45:00|13667.9|13664.9|13666.1|13661.1|13668.4|13665|13665|13661|154
1637650200000|2021-11-23 06:50:00|13666.2|13661.2|13662.4|13659.4|13666.5|13662.3|13661.4|13657.4|225
1637650500000|2021-11-23 06:55:00|13662.5|13659.5|13662.5|13659.5|13663|13660|13661.8|13657.7|123
1637650800000|2021-11-23 07:00:00|13662.6|13659.6|13665.2|13662.2|13667.6|13663|13662.6|13659.6|220
1637651100000|2021-11-23 07:05:00|13664.9|13661.9|13667.2|13664.2|13671.3|13667.8|13664.7|13660.6|241
1637651400000|2021-11-23 07:10:00|13667.1|13664.1|13666.1|13663.1|13669.1|13665.1|13665.7|13662.3|195
1637651700000|2021-11-23 07:15:00|13666.2|13663.2|13663.8|13660.8|13666.5|13663.4|13663.8|13659.9|147
1637652000000|2021-11-23 07:20:00|13663.9|13660.9|13656.4|13651.4|13663.9|13660.9|13653.4|13648.4|376
1637652300000|2021-11-23 07:25:00|13656.3|13651.3|13650.8|13645.8|13658.2|13654.1|13646.6|13642.2|419
1637652600000|2021-11-23 07:30:00|13650.7|13645.7|13656|13651|13656.4|13652|13647.7|13642.7|480
1637652900000|2021-11-23 07:35:00|13655.9|13650.9|13655.2|13652.2|13657.3|13652.9|13654.3|13650.1|327
1637653200000|2021-11-23 07:40:00|13655.3|13652.3|13657.8|13652.8|13660.1|13655.1|13655.1|13650.1|351
1637653500000|2021-11-23 07:45:00|13658|13653|13655.6|13652.6|13660.7|13655.7|13655.6|13651|380
1637653800000|2021-11-23 07:50:00|13655.7|13652.7|13657.2|13652.2|13658.5|13653.5|13654.5|13650.6|266
1637654100000|2021-11-23 07:55:00|13657.3|13652.3|13655.5|13652.5|13658.1|13654.1|13654.7|13650.5|272
1637654400000|2021-11-23 08:00:00|13656.1|13653.1|13663.7|13658.7|13665.4|13661.1|13656.1|13652.9|414
1637654700000|2021-11-23 08:05:00|13663.8|13658.8|13662.9|13657.9|13666.8|13662.6|13661|13656.9|356
1637655000000|2021-11-23 08:10:00|13662.8|13657.8|13665.2|13660.2|13665.4|13661.4|13661|13657|419
1637655300000|2021-11-23 08:15:00|13665.1|13660.1|13659.8|13654.8|13665.1|13660.1|13658.3|13653.3|429
1637655600000|2021-11-23 08:20:00|13659.9|13654.9|13655.5|13652.5|13661.4|13656.4|13653.8|13649.7|390
1637655900000|2021-11-23 08:25:00|13655.6|13652.6|13657.9|13652.9|13658.7|13654.8|13654.2|13650.5|292
1637656200000|2021-11-23 08:30:00|13657.8|13652.8|13656.4|13651.4|13658|13653.1|13650.4|13646.3|400
1637656500000|2021-11-23 08:35:00|13656.3|13651.3|13654.9|13651.9|13658.2|13653.6|13653.1|13649.2|364
1637656800000|2021-11-23 08:40:00|13654.8|13651.8|13655.5|13652.5|13659.2|13655|13654.3|13650.2|362
1637657100000|2021-11-23 08:45:00|13655.6|13652.6|13656.9|13653.9|13660.9|13656.7|13655.6|13651.7|403
1637657400000|2021-11-23 08:50:00|13656.7|13653.7|13660.5|13655.5|13661.1|13657.1|13656.2|13652.4|299
1637657700000|2021-11-23 08:55:00|13660.4|13655.4|13659.5|13656.5|13661.7|13657.8|13659.2|13654.3|315
1637658000000|2021-11-23 09:00:00|13659.4|13656.4|13656.8|13653.8|13660.6|13656.7|13656.1|13652|333
1637658300000|2021-11-23 09:05:00|13656.7|13653.7|13655.6|13652.6|13657.7|13654.6|13653.8|13649.3|292
1637658600000|2021-11-23 09:10:00|13655.7|13652.7|13654.6|13651.6|13656.4|13652.9|13653.9|13649.6|297
1637658900000|2021-11-23 09:15:00|13655.7|13650.7|13655.6|13650.6|13657.6|13654.1|13654.5|13650.6|282
1637659200000|2021-11-23 09:20:00|13655.7|13650.7|13656.9|13653.9|13657.8|13654|13654.7|13650.5|296
1637659500000|2021-11-23 09:25:00|13656.8|13653.8|13657.8|13652.8|13658.2|13654.2|13656.2|13652.4|272
1637659800000|2021-11-23 09:30:00|13657.9|13652.9|13658.4|13653.4|13659.8|13656.8|13656.4|13652.4|258
1637660100000|2021-11-23 09:35:00|13657.4|13654.4|13662.2|13657.2|13663|13659.1|13657|13652.9|290
1637660400000|2021-11-23 09:40:00|13661.3|13658.3|13662.3|13657.3|13662.9|13658.9|13660.7|13656.7|260
1637660700000|2021-11-23 09:45:00|13662.4|13657.4|13662.4|13659.4|13663.6|13659.8|13660.4|13656.6|211
1637661000000|2021-11-23 09:50:00|13662.3|13659.3|13661.2|13658.2|13663.1|13659.6|13660.8|13656.9|223
1637661300000|2021-11-23 09:55:00|13661.3|13658.3|13660.7|13657.7|13662|13658.4|13660.3|13657|167
1637661600000|2021-11-23 10:00:00|13660.8|13657.8|13656.8|13653.8|13660.8|13657.8|13656.6|13652.7|242
1637661900000|2021-11-23 10:05:00|13656.7|13653.7|13655.8|13652.8|13657.6|13653.9|13655.6|13651.7|109
1637662200000|2021-11-23 10:10:00|13655.7|13652.7|13655.3|13650.3|13656.8|13653.2|13654.6|13650.3|148
1637662500000|2021-11-23 10:15:00|13655.2|13650.2|13654.5|13651.5|13656.2|13652.1|13653|13649.5|195
1637662800000|2021-11-23 10:20:00|13654.3|13651.3|13657|13654|13658.7|13654.7|13653.7|13649.5|164
1637663100000|2021-11-23 10:25:00|13656.9|13653.9|13660|13657|13660.9|13657.9|13656.8|13652.8|133
1637663400000|2021-11-23 10:30:00|13659.9|13656.9|13659.7|13656.7|13660.3|13657.2|13657.9|13654.9|164
1637663700000|2021-11-23 10:35:00|13659.8|13656.8|13660.7|13657.7|13662.5|13658.5|13659.4|13656.1|248
1637664000000|2021-11-23 10:40:00|13660.6|13657.6|13656.5|13653.5|13660.7|13657.7|13656.1|13652.2|278
1637664300000|2021-11-23 10:45:00|13656.6|13653.6|13660.9|13655.9|13661.4|13657.2|13656.6|13653|192
1637664600000|2021-11-23 10:50:00|13659.9|13656.9|13663.9|13658.9|13663.9|13658.9|13659.1|13655.3|233
1637664900000|2021-11-23 10:55:00|13664.4|13659.4|13664|13661|13664.9|13661.1|13662.4|13658.3|205
1637665200000|2021-11-23 11:00:00|13663.9|13660.9|13662.2|13659.2|13664.6|13660.9|13658.9|13654.8|261
1637665500000|2021-11-23 11:05:00|13662.3|13659.3|13662|13659|13663|13659.3|13659.1|13654.9|190
1637665800000|2021-11-23 11:10:00|13661.9|13658.9|13662.9|13659.9|13665.9|13662|13661.1|13656.8|223
1637666100000|2021-11-23 11:15:00|13663|13660|13666.3|13661.3|13666.4|13662.1|13661.5|13657.2|226
1637666400000|2021-11-23 11:20:00|13666.2|13661.2|13666.2|13661.2|13666.5|13661.5|13665.5|13660.5|206
1637666700000|2021-11-23 11:25:00|13666.1|13661.1|13670.8|13665.8|13671.7|13666.7|13666.1|13661.1|309
1637667000000|2021-11-23 11:30:00|13670.9|13665.9|13670.6|13665.6|13671.9|13668|13667.8|13663.7|266
1637667300000|2021-11-23 11:35:00|13670.5|13665.5|13669.5|13664.5|13674.4|13671.1|13668.6|13664.5|244
1637667600000|2021-11-23 11:40:00|13669.7|13664.7|13670.8|13665.8|13672.4|13668|13666.7|13662.2|228
1637667900000|2021-11-23 11:45:00|13670.9|13665.9|13672.4|13667.4|13673.8|13668.8|13670.8|13665.8|192
1637668200000|2021-11-23 11:50:00|13672.5|13667.5|13671.4|13668.4|13672.9|13668.6|13670.2|13666.2|151
1637668500000|2021-11-23 11:55:00|13671.3|13668.3|13672.5|13667.5|13674|13669.8|13671|13666.9|221
1637668800000|2021-11-23 12:00:00|13671.5|13668.5|13670.1|13667.1|13673.8|13670|13670.1|13666|222
1637669100000|2021-11-23 12:05:00|13670.2|13667.2|13670.4|13667.4|13671.9|13668.2|13670.1|13666.2|214
1637669400000|2021-11-23 12:10:00|13670.3|13667.3|13670.5|13667.5|13671.9|13668|13670.1|13666.3|154
1637669700000|2021-11-23 12:15:00|13670.6|13667.6|13674.3|13669.3|13674.7|13670.1|13670.2|13666.8|131
1637670000000|2021-11-23 12:20:00|13674.4|13669.4|13675.5|13670.5|13676.1|13672|13672.7|13668.6|178
1637670300000|2021-11-23 12:25:00|13675.4|13670.4|13679.1|13674.1|13679.3|13674.3|13674.7|13670.4|210
1637670600000|2021-11-23 12:30:00|13679.3|13674.3|13676.7|13673.7|13679.3|13675.1|13673.2|13669|210
1637670900000|2021-11-23 12:35:00|13676.4|13673.4|13675.9|13670.9|13678.9|13674.8|13674.8|13670.9|149
1637671200000|2021-11-23 12:40:00|13674.8|13671.8|13675.5|13672.5|13677.2|13673.1|13674.1|13670|170
1637671500000|2021-11-23 12:45:00|13675.4|13672.4|13677.6|13672.6|13678.2|13673.5|13674.5|13671|108
1637671800000|2021-11-23 12:50:00|13677.7|13672.7|13677.2|13674.2|13679.3|13675.2|13677|13672.5|124
1637672100000|2021-11-23 12:55:00|13677.1|13674.1|13675.7|13672.7|13677.2|13674.2|13675|13671.5|201
1637672400000|2021-11-23 13:00:00|13676|13673|13675.1|13670.1|13676.6|13673|13673.7|13669.5|333
1637672700000|2021-11-23 13:05:00|13675.2|13670.2|13672|13667|13675.2|13671.7|13669.4|13665.4|300
1637673000000|2021-11-23 13:10:00|13672.1|13667.1|13663.4|13658.4|13672.2|13667.2|13662.8|13658.4|366
1637673300000|2021-11-23 13:15:00|13663.5|13658.5|13667.8|13662.8|13667.8|13663.5|13663.1|13658.1|419
1637673600000|2021-11-23 13:20:00|13667.7|13662.7|13668.4|13663.4|13668.9|13664.8|13664.9|13660.8|365
1637673900000|2021-11-23 13:25:00|13668.6|13663.6|13664.1|13659.1|13670|13665.8|13663.2|13659|279
1637674200000|2021-11-23 13:30:00|13664.2|13659.2|13669.5|13664.5|13669.9|13665.8|13663.6|13659.2|319
1637674500000|2021-11-23 13:35:00|13669.6|13664.6|13670.7|13667.7|13671.5|13668.2|13667.8|13664.3|295
1637674800000|2021-11-23 13:40:00|13670.8|13667.8|13673|13670|13675|13670.9|13669.9|13666.2|315
1637675100000|2021-11-23 13:45:00|13673.1|13670.1|13670|13667|13675.2|13671.2|13669.4|13665.5|289
1637675400000|2021-11-23 13:50:00|13671.3|13666.3|13672.3|13667.3|13672.7|13667.7|13667.7|13663.5|346
1637675700000|2021-11-23 13:55:00|13672.4|13667.4|13674.6|13669.6|13674.6|13670.6|13670|13666.1|261
1637676000000|2021-11-23 14:00:00|13674.7|13669.7|13668.9|13665.9|13675.2|13671.2|13668.9|13664.9|202
1637676300000|2021-11-23 14:05:00|13669|13666|13669.2|13666.2|13671.2|13667.2|13668|13664|187
1637676600000|2021-11-23 14:10:00|13669.1|13666.1|13669.4|13666.4|13670.1|13666.4|13665|13661.2|228
1637676900000|2021-11-23 14:15:00|13669.3|13666.3|13667.4|13662.4|13670.8|13666.7|13667.2|13662.4|231
1637677200000|2021-11-23 14:20:00|13667.3|13662.3|13667.5|13664.5|13669.8|13665.8|13666|13661|299
1637677500000|2021-11-23 14:25:00|13667.4|13664.4|13670.4|13667.4|13674|13669.4|13667.4|13663.7|285
1637677800000|2021-11-23 14:30:00|13670.5|13667.5|13669.6|13664.6|13672.4|13668.5|13667|13663.3|351
1637678100000|2021-11-23 14:35:00|13669.5|13664.5|13669|13666|13670.5|13666.7|13668|13664|250
1637678400000|2021-11-23 14:40:00|13669.1|13666.1|13670.3|13665.3|13672|13667.1|13666.8|13663.6|401
1637678700000|2021-11-23 14:45:00|13670.4|13665.4|13666.3|13663.3|13671|13667|13666.1|13662.2|287
1637679000000|2021-11-23 14:50:00|13666.2|13663.2|13667.6|13662.6|13667.6|13663.3|13663.3|13658.3|310
1637679300000|2021-11-23 14:55:00|13667.7|13662.7|13664.8|13661.8|13667.7|13663.5|13663|13659|275
1637679600000|2021-11-23 15:00:00|13665.1|13662.1|13667.1|13664.1|13668.4|13664.3|13664|13659.3|343
1637679900000|2021-11-23 15:05:00|13667.2|13664.2|13666.7|13663.7|13668.9|13665.1|13665.9|13661.4|285
1637680200000|2021-11-23 15:10:00|13666.8|13663.8|13671.5|13666.5|13673.2|13669.2|13666|13662.5|384
1637680500000|2021-11-23 15:15:00|13671.4|13666.4|13670.4|13667.4|13672.1|13667.9|13669.3|13665.3|333
1637680800000|2021-11-23 15:20:00|13670.5|13667.5|13669.3|13666.3|13671.2|13667.6|13668.9|13664.9|294
1637681100000|2021-11-23 15:25:00|13669.1|13666.1|13671.7|13666.7|13672.9|13668.9|13666.8|13662.9|324
1637681400000|2021-11-23 15:30:00|13671.8|13666.8|13666|13663|13672|13667|13666|13661.7|267
1637681700000|2021-11-23 15:35:00|13666.1|13663.1|13667.2|13662.2|13669.8|13665.2|13665.9|13662.2|231
1637682000000|2021-11-23 15:40:00|13667.3|13662.3|13665.5|13660.5|13667.5|13663.5|13665|13660.3|244
1637682300000|2021-11-23 15:45:00|13665.4|13660.4|13663.5|13658.5|13665.4|13660.4|13661.2|13657.4|372
1637682600000|2021-11-23 15:50:00|13663.4|13658.4|13661.5|13656.5|13663.5|13658.5|13658.9|13654.1|250
1637682900000|2021-11-23 15:55:00|13661.7|13656.7|13659.3|13654.3|13662.5|13657.5|13659|13654|268
1637683200000|2021-11-23 16:00:00|13659.4|13654.4|13661.4|13656.4|13661.5|13657.3|13658.5|13654.3|213
1637683500000|2021-11-23 16:05:00|13661.3|13656.3|13661.4|13656.4|13662.8|13658.7|13660.9|13655.9|166
1637683800000|2021-11-23 16:10:00|13661.3|13656.3|13661.1|13656.1|13661.3|13657.2|13659.8|13655.6|111
1637684100000|2021-11-23 16:15:00|13661.2|13656.2|13660.7|13655.7|13662|13657|13660.5|13655.5|179
1637684400000|2021-11-23 16:20:00|13660.8|13655.8|13659.5|13654.5|13661.1|13656.8|13659.1|13654.4|172
1637684700000|2021-11-23 16:25:00|13659.6|13654.6|13657.9|13652.9|13659.7|13655.4|13655.9|13652|177
1637685000000|2021-11-23 16:30:00|13657.8|13652.8|13659.4|13654.4|13659.8|13655.3|13657.7|13652.8|238
1637685300000|2021-11-23 16:35:00|13659.5|13654.5|13658|13655|13659.6|13655.3|13657.4|13653.4|269
1637685600000|2021-11-23 16:40:00|13657.9|13654.9|13660.8|13655.8|13661|13656.4|13657.5|13653.4|231
1637685900000|2021-11-23 16:45:00|13660.7|13655.7|13659.3|13654.3|13661|13656|13658|13653.9|219
1637686200000|2021-11-23 16:50:00|13659.4|13654.4|13660.7|13655.7|13660.8|13655.8|13657.9|13653.4|222
1637686500000|2021-11-23 16:55:00|13660.8|13655.8|13659.9|13654.9|13660.9|13657|13658.7|13654.4|187
1637686800000|2021-11-23 17:00:00|13659.8|13654.8|13660.9|13655.9|13661.6|13657.2|13658.2|13654|256
1637687100000|2021-11-23 17:05:00|13660.7|13655.7|13657.1|13652.1|13661.1|13657|13656.9|13651.9|241
1637687400000|2021-11-23 17:10:00|13657.2|13652.2|13657.7|13652.7|13658.1|13654|13654|13649.8|364
1637687700000|2021-11-23 17:15:00|13657.6|13652.6|13654.6|13649.6|13657.7|13653.3|13653.5|13649.6|242
1637688000000|2021-11-23 17:20:00|13654.7|13649.7|13653.5|13650.5|13655.1|13651.2|13653|13648.8|164
1637688300000|2021-11-23 17:25:00|13654.6|13649.6|13652.5|13649.5|13654.6|13650.6|13652.3|13648.3|126
1637688600000|2021-11-23 17:30:00|13652.3|13649.3|13654.2|13649.2|13654.5|13649.8|13652.1|13648|199
1637688900000|2021-11-23 17:35:00|13654.3|13649.3|13652.9|13649.9|13655|13650.9|13652.5|13648.5|224
1637689200000|2021-11-23 17:40:00|13652.8|13649.8|13653.5|13648.5|13654.2|13650.1|13652.4|13648.4|121
1637689500000|2021-11-23 17:45:00|13653.6|13648.6|13656.4|13651.4|13657.3|13652.3|13652.3|13648.5|216
1637689800000|2021-11-23 17:50:00|13656.5|13651.5|13657.6|13652.6|13657.7|13653.2|13655.4|13651.3|206
1637690100000|2021-11-23 17:55:00|13657.7|13652.7|13659.7|13654.7|13660.8|13655.8|13655.7|13651.5|310
1637690400000|2021-11-23 18:00:00|13659.9|13654.9|13659.7|13654.7|13663.6|13658.6|13658.9|13654.1|238
1637690700000|2021-11-23 18:05:00|13659.6|13654.6|13659.1|13656.1|13660.3|13656.3|13658.4|13654.2|177
1637691000000|2021-11-23 18:10:00|13659.2|13656.2|13660|13655|13660.3|13656.3|13658.7|13654.4|190
1637691300000|2021-11-23 18:15:00|13659.9|13654.9|13662|13657|13662.1|13657.1|13658.9|13654.9|221
1637691600000|2021-11-23 18:20:00|13662.1|13657.1|13662|13657|13662.1|13658.1|13659.4|13655.4|223
1637691900000|2021-11-23 18:25:00|13662.1|13657.1|13662.9|13659.9|13664.2|13660.2|13660.6|13656.5|261
1637692200000|2021-11-23 18:30:00|13662.7|13659.7|13664.6|13661.6|13665.6|13661.7|13662.7|13658.6|155
1637692500000|2021-11-23 18:35:00|13664.5|13661.5|13664.1|13661.1|13665.5|13661.6|13663.4|13660|172
1637692800000|2021-11-23 18:40:00|13664|13661|13661.7|13658.7|13664.8|13661.3|13661.4|13657.5|137
1637693100000|2021-11-23 18:45:00|13661.5|13658.5|13661.9|13658.9|13663|13659.2|13660.8|13656.8|141
1637693400000|2021-11-23 18:50:00|13662.8|13657.8|13660.6|13657.6|13663|13659|13660.5|13656.8|188
1637693700000|2021-11-23 18:55:00|13660.5|13657.5|13661.9|13658.9|13663.5|13659.5|13660.3|13656.6|179
1637694000000|2021-11-23 19:00:00|13661.7|13658.7|13661.5|13658.5|13662.7|13659|13661.3|13657.5|119
1637694300000|2021-11-23 19:05:00|13661.4|13658.4|13661.5|13658.5|13662.9|13658.9|13661.3|13657.3|111
1637694600000|2021-11-23 19:10:00|13661.7|13658.7|13663.3|13658.3|13663.4|13658.9|13661.2|13657.6|124
1637694900000|2021-11-23 19:15:00|13663.2|13658.2|13661.5|13658.5|13663.4|13659.3|13661.4|13657.6|121
1637695200000|2021-11-23 19:20:00|13661.4|13658.4|13663.6|13658.6|13663.8|13659.7|13661.4|13657.5|144
1637695500000|2021-11-23 19:25:00|13663.7|13658.7|13662.5|13659.5|13663.7|13659.6|13662.2|13657.9|132
1637695800000|2021-11-23 19:30:00|13662.6|13659.6|13663.1|13660.1|13664.3|13660.3|13662.3|13658.2|147
1637696100000|2021-11-23 19:35:00|13664.2|13659.2|13663.9|13658.9|13664.4|13660.4|13662.5|13658.8|99
1637696400000|2021-11-23 19:40:00|13663.8|13658.8|13662.6|13659.6|13663.9|13660.1|13662.2|13658.6|101
1637696700000|2021-11-23 19:45:00|13662.7|13659.7|13662.4|13657.4|13663.7|13659.8|13661.1|13657.1|122
1637697000000|2021-11-23 19:50:00|13662.5|13657.5|13662.2|13657.2|13662.8|13658.7|13661.3|13657|146
1637697300000|2021-11-23 19:55:00|13662.3|13657.3|13664.4|13659.4|13664.6|13659.9|13662.2|13657.3|281
1637697600000|2021-11-23 20:00:00|13664.2|13659.2|13663.9|13658.9|13664.2|13659.8|13661.2|13657.2|218
1637697900000|2021-11-23 20:05:00|13663.8|13658.8|13661.2|13656.2|13663.9|13659.6|13660.4|13656.1|214
1637698200000|2021-11-23 20:10:00|13661.3|13656.3|13660.7|13655.7|13661.8|13657.6|13659|13654.9|272
1637698500000|2021-11-23 20:15:00|13660.6|13655.6|13661.2|13656.2|13661.7|13657.6|13659.5|13655.3|188
1637698800000|2021-11-23 20:20:00|13661.1|13656.1|13659.7|13654.7|13661.1|13657|13658.6|13654.6|165
1637699100000|2021-11-23 20:25:00|13659.8|13654.8|13660.5|13655.5|13660.7|13656.6|13658.7|13654.5|190
1637699400000|2021-11-23 20:30:00|13660.4|13655.4|13660.7|13655.7|13661.4|13656.4|13660|13655|200
1637699700000|2021-11-23 20:35:00|13660.6|13655.6|13660.6|13655.6|13660.8|13655.8|13660.1|13655.1|154
1637700000000|2021-11-23 20:40:00|13660.5|13655.5|13660.9|13655.9|13661.1|13657.1|13659.5|13655.3|146
1637700300000|2021-11-23 20:45:00|13660.8|13655.8|13662.1|13657.1|13662.8|13658.6|13660.7|13655.7|235
1637700600000|2021-11-23 20:50:00|13662|13657|13659.7|13656.7|13662.1|13657.1|13659.6|13655.6|161
1637700900000|2021-11-23 20:55:00|13659.8|13656.8|13658.9|13653.9|13661.7|13656.8|13658.9|13653.9|223
1637701200000|2021-11-23 21:00:00|13659.1|13654.1|13659.5|13654.5|13659.8|13654.8|13659|13654|127
1637701500000|2021-11-23 21:05:00|13659.4|13654.4|13659.5|13654.5|13659.6|13654.6|13659.4|13654.4|47
1637701800000|2021-11-23 21:10:00|13659.6|13654.6|13659.6|13654.6|13659.7|13654.7|13659.4|13654.4|37
1637702100000|2021-11-23 21:15:00|13659.8|13654.8|13659.5|13654.5|13660.2|13655.2|13659.1|13654.1|81
1637702400000|2021-11-23 21:20:00|13659.6|13654.6|13659.7|13654.7|13659.8|13654.8|13659.3|13654.3|96
1637702700000|2021-11-23 21:25:00|13659.6|13654.6|13662.1|13657.1|13662.3|13657.3|13659.3|13654.3|103
1637703000000|2021-11-23 21:30:00|13662.2|13657.2|13660.8|13655.8|13662.2|13657.2|13659.9|13654.9|112
1637703300000|2021-11-23 21:35:00|13660.9|13655.9|13660.8|13655.8|13661.2|13656.2|13659.8|13654.8|56
1637703600000|2021-11-23 21:40:00|13661.1|13656.1|13660.7|13655.7|13661.1|13656.1|13659.7|13654.7|52
1637703900000|2021-11-23 21:45:00|13660.1|13655.1|13660.7|13655.7|13661|13656|13659.7|13654.7|82
1637704200000|2021-11-23 21:50:00|13660.8|13655.8|13660.7|13655.7|13661|13656|13660.1|13655.1|130
1637704500000|2021-11-23 21:55:00|13660.8|13655.8|13658.8|13647.1|13661.3|13655.9|13658.3|13646.1|228
1637704800000|2021-11-23 22:00:00|13658.9|13647.2|13660.9|13649|13662.3|13649|13658.9|13646.6|106
1637705100000|2021-11-23 22:05:00|13661.3|13648.9|13661.7|13646.7|13663.9|13649.5|13659.9|13646|68
1637705400000|2021-11-23 22:10:00|13662.2|13647.2|13660.2|13648.2|13662.7|13648.2|13660.2|13645.5|127
1637705700000|2021-11-23 22:15:00|13661.3|13646.3|13661.7|13646.7|13664|13649|13659.6|13645.5|150
1637706000000|2021-11-23 22:20:00|13661.4|13646.4|13661.4|13646.4|13664|13650|13659.7|13645.2|96
1637706300000|2021-11-23 22:25:00|13662.3|13647.3|13662.2|13647.2|13664|13649.4|13660.7|13645.7|136
1637706600000|2021-11-23 22:30:00|13662.3|13648.1|13660.6|13648.2|13663.4|13649.1|13660.2|13646.3|363
1637706900000|2021-11-23 22:35:00|13660.8|13648.9|13662.3|13648.5|13663.7|13650|13660.5|13645.5|401
1637707200000|2021-11-23 22:40:00|13662.4|13648.6|13662.2|13648.7|13663.3|13649.7|13661.2|13647|423
1637707500000|2021-11-23 22:45:00|13662.9|13651.5|13662.9|13651.7|13663.1|13654.2|13660.2|13648|394
1637707800000|2021-11-23 22:50:00|13662.3|13651.9|13662.2|13650.5|13663.7|13653.5|13660.2|13647.3|479
1637708100000|2021-11-23 22:55:00|13661.7|13650.8|13660.9|13647.6|13662.9|13651.4|13659.8|13646.7|264
1637708400000|2021-11-23 23:00:00|13661|13648.3|13659.4|13653.4|13662.7|13654.8|13658.4|13647.8|211
1637708700000|2021-11-23 23:05:00|13659.5|13652.9|13659.1|13653.1|13659.9|13654.8|13658.4|13652.1|189
1637709000000|2021-11-23 23:10:00|13658.7|13653.7|13658.6|13653.6|13660.1|13654.6|13658.2|13652.6|330
1637709300000|2021-11-23 23:15:00|13659.2|13654.2|13661.1|13656.1|13661.4|13656.4|13659|13654|191
1637709600000|2021-11-23 23:20:00|13661.3|13656.3|13660.9|13655.9|13661.3|13656.3|13660.6|13655.6|93
1637709900000|2021-11-23 23:25:00|13660.2|13655.2|13659.3|13654.3|13660.2|13655.2|13657.6|13652.6|155
1637710200000|2021-11-23 23:30:00|13659.2|13654.2|13659.9|13654.9|13660.6|13656.1|13659|13654|51
1637710500000|2021-11-23 23:35:00|13660.2|13655.2|13660.2|13655.2|13660.5|13655.5|13659.5|13654.5|87
1637710800000|2021-11-23 23:40:00|13660|13655|13661.7|13656.7|13661.9|13658|13659.9|13654.9|114
1637711100000|2021-11-23 23:45:00|13661.8|13656.8|13665|13660|13665.3|13661|13660.9|13656.8|124
1637711400000|2021-11-23 23:50:00|13664.9|13659.9|13663|13658|13665.6|13661.4|13662|13658|140
1637711700000|2021-11-23 23:55:00|13662.9|13657.9|13661.2|13656.2|13663.6|13659.5|13660.9|13655.9|114
1637712000000|2021-11-24 00:00:00|13661.5|13656.5|13654.8|13651.8|13662.1|13657.2|13654.3|13651.1|229
1637712300000|2021-11-24 00:05:00|13655|13652|13658.8|13653.8|13661.3|13657.5|13655|13651.2|160
1637712600000|2021-11-24 00:10:00|13658.7|13653.7|13660.9|13655.9|13662.7|13657.9|13657.1|13653|262
1637712900000|2021-11-24 00:15:00|13660.7|13655.7|13656.1|13653.1|13661.1|13657.2|13656.1|13652.1|255
1637713200000|2021-11-24 00:20:00|13657.5|13652.5|13660.7|13655.7|13661.1|13657.6|13656.1|13652.4|210
1637713500000|2021-11-24 00:25:00|13660.8|13655.8|13661|13658|13661.9|13658.2|13659.6|13655.6|215
1637713800000|2021-11-24 00:30:00|13660.9|13657.9|13661.4|13658.4|13662.1|13659|13660.4|13656.4|166
1637714100000|2021-11-24 00:35:00|13661.3|13658.3|13660.5|13657.5|13662.1|13659.1|13660.1|13657.1|142
1637714400000|2021-11-24 00:40:00|13661.4|13656.4|13662.8|13659.8|13662.9|13659.9|13660.1|13656.2|132
1637714700000|2021-11-24 00:45:00|13662.9|13659.9|13662.4|13659.4|13664.3|13660.2|13662|13658.1|98
1637715000000|2021-11-24 00:50:00|13662.5|13659.5|13658.5|13655.5|13664.1|13661.1|13658.3|13654.5|226
1637715300000|2021-11-24 00:55:00|13658.4|13655.4|13662.2|13657.2|13663.2|13658.2|13646.4|13641.4|328
1637715600000|2021-11-24 01:00:00|13662|13657|13661.3|13658.3|13667.4|13662.4|13657.2|13653|430
1637715900000|2021-11-24 01:05:00|13661.1|13658.1|13659.4|13656.4|13662|13658.6|13658.4|13654.5|366
1637716200000|2021-11-24 01:10:00|13659.3|13656.3|13660.4|13655.4|13660.8|13657.1|13658.2|13654.7|191
1637716500000|2021-11-24 01:15:00|13660|13655|13658.5|13655.5|13660.2|13656.7|13656.9|13653|262
1637716800000|2021-11-24 01:20:00|13659.5|13654.5|13663.4|13660.4|13664|13660.6|13658.4|13654.5|304
1637717100000|2021-11-24 01:25:00|13663.6|13660.6|13667.4|13664.4|13668.7|13665.7|13663.6|13660.6|264
1637717400000|2021-11-24 01:30:00|13667.3|13664.3|13665.3|13662.3|13668.2|13665.2|13665.1|13662.1|201
1637717700000|2021-11-24 01:35:00|13665.2|13662.2|13666.9|13663.9|13669.1|13665|13664.7|13661.4|209
1637718000000|2021-11-24 01:40:00|13666.8|13663.8|13670.1|13667.1|13670.2|13667.2|13666.8|13663.4|233
1637718300000|2021-11-24 01:45:00|13670|13667|13667.5|13662.5|13671|13668|13666.4|13662.5|223
1637718600000|2021-11-24 01:50:00|13667.7|13662.7|13665.1|13662.1|13668.1|13664.5|13665|13661.9|178
1637718900000|2021-11-24 01:55:00|13665.2|13662.2|13667.1|13664.1|13667.3|13664.3|13665|13661.1|144
1637719200000|2021-11-24 02:00:00|13667|13664|13670.8|13667.8|13672.2|13668.8|13667|13664|245
1637719500000|2021-11-24 02:05:00|13670.9|13667.9|13667.9|13664.9|13672.8|13668.9|13667.9|13664.2|240
1637719800000|2021-11-24 02:10:00|13668|13665|13667.8|13664.8|13669.9|13666.3|13667.1|13663.7|138
1637720100000|2021-11-24 02:15:00|13667.9|13664.9|13670.7|13667.7|13672|13668.2|13667.7|13664.7|208
1637720400000|2021-11-24 02:20:00|13670.8|13667.8|13671.2|13668.2|13672.6|13669.2|13669.5|13666.5|119
1637720700000|2021-11-24 02:25:00|13671.1|13668.1|13667.1|13664.1|13671.3|13668.3|13667|13663|145
1637721000000|2021-11-24 02:30:00|13667.2|13664.2|13664.1|13661.1|13668|13664.7|13662.8|13659.8|211
1637721300000|2021-11-24 02:35:00|13664|13661|13661|13658|13665.4|13661.9|13660.9|13657.9|200
1637721600000|2021-11-24 02:40:00|13660.9|13657.9|13661.8|13658.8|13663.5|13660.5|13660.8|13657.7|144
1637721900000|2021-11-24 02:45:00|13661.7|13658.7|13661.9|13658.9|13662.5|13659.3|13660.7|13657.5|171
1637722200000|2021-11-24 02:50:00|13661.8|13658.8|13663.3|13660.3|13663.4|13660.4|13661.6|13658.6|125
1637722500000|2021-11-24 02:55:00|13663.2|13660.2|13662.8|13659.8|13665.4|13662.4|13662.6|13659.1|214
1637722800000|2021-11-24 03:00:00|13663.4|13658.4|13662.6|13659.6|13663.9|13659.7|13660.1|13656.7|178
1637723100000|2021-11-24 03:05:00|13662.7|13659.7|13662.1|13659.1|13664.1|13661.1|13662.1|13659.1|164
1637723400000|2021-11-24 03:10:00|13662|13659|13663.8|13660.8|13664.7|13661.7|13662|13659|152
1637723700000|2021-11-24 03:15:00|13663.7|13660.7|13666.4|13663.4|13666.9|13663.4|13663.7|13660.1|140
1637724000000|2021-11-24 03:20:00|13666.3|13663.3|13665.2|13662.2|13668.6|13665.2|13665.2|13662.2|202
1637724300000|2021-11-24 03:25:00|13665.3|13662.3|13663.8|13660.8|13665.4|13662.4|13662|13658.1|155
1637724600000|2021-11-24 03:30:00|13663.7|13660.7|13662.8|13659.8|13665|13661.3|13661.8|13658.1|132
1637724900000|2021-11-24 03:35:00|13662.9|13659.9|13664.3|13659.3|13664.3|13660.9|13661.9|13658.3|173
1637725200000|2021-11-24 03:40:00|13662.8|13659.8|13662.6|13659.6|13663.9|13660.1|13662.1|13658.1|133
1637725500000|2021-11-24 03:45:00|13662.8|13659.8|13662.5|13659.5|13664.6|13660.8|13662.3|13659.3|144
1637725800000|2021-11-24 03:50:00|13662.6|13659.6|13668.3|13665.3|13668.3|13665.3|13662.5|13659.5|169
1637726100000|2021-11-24 03:55:00|13668.4|13665.4|13667.3|13664.3|13669.1|13666.1|13667.1|13664.1|116
1637726400000|2021-11-24 04:00:00|13667.4|13664.4|13668.9|13665.9|13670.3|13666.7|13667.1|13664.1|91
1637726700000|2021-11-24 04:05:00|13668.8|13665.8|13667.1|13664.1|13668.9|13665.9|13666.3|13663.3|159
1637727000000|2021-11-24 04:10:00|13667.2|13664.2|13666.2|13663.2|13668|13664.6|13665.9|13662.8|103
1637727300000|2021-11-24 04:15:00|13666.1|13663.1|13667.1|13664.1|13668.3|13665.3|13666|13662.8|95
1637727600000|2021-11-24 04:20:00|13667|13664|13665.3|13662.3|13667.3|13664.3|13664.8|13660.8|119
1637727900000|2021-11-24 04:25:00|13665.2|13662.2|13664.3|13661.3|13665.3|13662.3|13663.7|13660.7|90
1637728200000|2021-11-24 04:30:00|13664.6|13661.6|13664.9|13661.9|13666|13662.5|13663|13659|192
1637728500000|2021-11-24 04:35:00|13665|13662|13666.7|13663.7|13668.3|13664.2|13664|13660.4|174
1637728800000|2021-11-24 04:40:00|13666.6|13663.6|13668.8|13665.8|13669|13666|13666.2|13662.4|129
1637729100000|2021-11-24 04:45:00|13668.7|13665.7|13666.3|13663.3|13670.8|13667.3|13666.1|13662.4|172
1637729400000|2021-11-24 04:50:00|13666.2|13663.2|13665.2|13662.2|13667.1|13663.3|13665|13661.6|168
1637729700000|2021-11-24 04:55:00|13665.4|13662.4|13665.2|13662.2|13666.2|13662.9|13664.2|13660.4|133
1637730000000|2021-11-24 05:00:00|13665.3|13662.3|13664.1|13661.1|13665.9|13662.3|13662.8|13658.8|117
1637730300000|2021-11-24 05:05:00|13664|13661|13665.4|13662.4|13666.5|13662.7|13664|13661|63
1637730600000|2021-11-24 05:10:00|13665.3|13662.3|13662.8|13659.8|13665.3|13662.3|13662.7|13659.1|97
1637730900000|2021-11-24 05:15:00|13662.9|13659.9|13660.8|13657.8|13664.4|13660.9|13660.7|13657.7|188
1637731200000|2021-11-24 05:20:00|13660.7|13657.7|13663|13660|13663|13660|13660.5|13656.8|72
1637731500000|2021-11-24 05:25:00|13663.1|13660.1|13663.2|13660.2|13664.3|13660.8|13662.3|13659|128
1637731800000|2021-11-24 05:30:00|13663|13660|13660|13657|13663.4|13660.1|13659.6|13656.5|121
1637732100000|2021-11-24 05:35:00|13659.9|13656.9|13658.3|13653.3|13660|13657|13656.7|13653.1|213
1637732400000|2021-11-24 05:40:00|13658.2|13653.2|13657.9|13654.9|13659.1|13656.1|13656.4|13653.1|177
1637732700000|2021-11-24 05:45:00|13657.8|13654.8|13659.9|13656.9|13660.4|13657.4|13657.8|13654.4|151
1637733000000|2021-11-24 05:50:00|13659.8|13656.8|13660.9|13657.9|13662|13658.2|13659.4|13655.4|148
1637733300000|2021-11-24 05:55:00|13660.8|13657.8|13660.3|13657.3|13661.8|13657.8|13659.6|13656.3|146
1637733600000|2021-11-24 06:00:00|13660.2|13657.2|13657.1|13654.1|13660.7|13657.3|13655.9|13652.2|182
1637733900000|2021-11-24 06:05:00|13657.2|13654.2|13653.7|13650.7|13659|13654.9|13653.4|13649|139
1637734200000|2021-11-24 06:10:00|13653.6|13650.6|13653.6|13650.6|13655.5|13651.9|13652.7|13648.9|228
1637734500000|2021-11-24 06:15:00|13653.7|13650.7|13652|13649|13654.4|13651.1|13651.9|13648.9|165
1637734800000|2021-11-24 06:20:00|13652.1|13649.1|13656.3|13653.3|13657.6|13653.6|13651.6|13648.3|221
1637735100000|2021-11-24 06:25:00|13656.2|13653.2|13656.5|13653.5|13658|13654.2|13656.1|13652.3|171
1637735400000|2021-11-24 06:30:00|13656.6|13653.6|13656.4|13653.4|13658.9|13655.4|13655.9|13652.9|207
1637735700000|2021-11-24 06:35:00|13656.5|13653.5|13655.3|13652.3|13659|13655|13654.8|13651.4|177
1637736000000|2021-11-24 06:40:00|13655.2|13652.2|13652.2|13649.2|13655.6|13652.3|13652|13648.4|148
1637736300000|2021-11-24 06:45:00|13652.1|13649.1|13651.5|13648.5|13653.9|13650.2|13651.1|13647.3|235
1637736600000|2021-11-24 06:50:00|13651.3|13648.3|13651|13648|13651.8|13648.8|13650.8|13647.8|111
1637736900000|2021-11-24 06:55:00|13650.9|13647.9|13647.8|13644.8|13651|13648|13647.7|13644.7|135
1637737200000|2021-11-24 07:00:00|13647.7|13644.7|13650.7|13647.7|13654|13649.9|13647.6|13644.6|209
1637737500000|2021-11-24 07:05:00|13650.6|13647.6|13648.9|13645.9|13652.9|13648.9|13648.8|13644.6|220
1637737800000|2021-11-24 07:10:00|13649.9|13644.9|13650.6|13647.6|13651.2|13648.2|13648.9|13644.9|189
1637738100000|2021-11-24 07:15:00|13650.5|13647.5|13648.6|13645.6|13651.3|13647.6|13648.5|13644.6|196
1637738400000|2021-11-24 07:20:00|13648.7|13645.7|13647.3|13644.3|13650.6|13646.7|13647|13644|237
1637738700000|2021-11-24 07:25:00|13647.2|13644.2|13650.3|13647.3|13651|13647.4|13646.8|13643|208
1637739000000|2021-11-24 07:30:00|13650.4|13647.4|13651.9|13648.9|13652.9|13649|13649.8|13645.9|152
1637739300000|2021-11-24 07:35:00|13651.8|13648.8|13656.8|13651.8|13657.4|13653.2|13651.8|13648.2|254
1637739600000|2021-11-24 07:40:00|13656.9|13651.9|13656.2|13653.2|13658.4|13653.4|13654.8|13650.8|233
1637739900000|2021-11-24 07:45:00|13656.3|13653.3|13655.5|13652.5|13657.2|13653.3|13654|13650|230
1637740200000|2021-11-24 07:50:00|13655.4|13652.4|13655.5|13652.5|13656.9|13653.9|13654.4|13650.8|262
1637740500000|2021-11-24 07:55:00|13655.6|13652.6|13656.4|13653.4|13659.8|13656|13654.8|13650.8|308
1637740800000|2021-11-24 08:00:00|13656.3|13653.3|13657.8|13654.8|13661.1|13657.3|13656.2|13652.5|383
1637741100000|2021-11-24 08:05:00|13657.9|13654.9|13655.9|13652.9|13659.3|13655.7|13654.6|13650.3|348
1637741400000|2021-11-24 08:10:00|13656.1|13653.1|13655.7|13652.7|13659.2|13656.1|13654.7|13650.9|317
1637741700000|2021-11-24 08:15:00|13655.6|13652.6|13656.9|13653.9|13658|13654.1|13655.6|13652.4|250
1637742000000|2021-11-24 08:20:00|13657.1|13654.1|13662.8|13659.8|13663.9|13660.1|13657|13654|297
1637742300000|2021-11-24 08:25:00|13662.9|13659.9|13661.2|13658.2|13665.1|13661.3|13660.5|13656.4|311
1637742600000|2021-11-24 08:30:00|13661.1|13658.1|13659.8|13656.8|13663.3|13659.7|13658|13654.1|347
1637742900000|2021-11-24 08:35:00|13659.7|13656.7|13660.1|13655.1|13662.1|13658.3|13657.8|13653.5|256
1637743200000|2021-11-24 08:40:00|13660|13655|13661.5|13658.5|13662.4|13658.9|13658.7|13654.8|218
1637743500000|2021-11-24 08:45:00|13661.6|13658.6|13660.4|13655.4|13663.5|13660.1|13657.7|13653.8|316
1637743800000|2021-11-24 08:50:00|13660.5|13655.5|13660.6|13657.6|13661.4|13657.8|13657.1|13653.3|274
1637744100000|2021-11-24 08:55:00|13660.7|13657.7|13668.9|13663.9|13669.2|13665.3|13660.7|13657.1|291
1637744400000|2021-11-24 09:00:00|13669|13664|13671.3|13668.3|13672|13668.3|13668.7|13663.8|353
1637744700000|2021-11-24 09:05:00|13671.4|13668.4|13668.1|13665.1|13674.4|13670.4|13668.1|13664|264
1637745000000|2021-11-24 09:10:00|13667.9|13664.9|13665.2|13660.2|13668.8|13664.9|13663.8|13659.8|235
1637745300000|2021-11-24 09:15:00|13665.3|13660.3|13664.3|13659.3|13667.8|13663.2|13663|13658.3|327
1637745600000|2021-11-24 09:20:00|13664.4|13659.4|13662.5|13659.5|13664.4|13660.1|13660.2|13656.7|210
1637745900000|2021-11-24 09:25:00|13662.4|13659.4|13662.5|13657.5|13664|13659.5|13658.4|13654.8|314
1637746200000|2021-11-24 09:30:00|13662.4|13657.4|13662.9|13659.9|13663.6|13659.9|13659.5|13655.4|290
1637746500000|2021-11-24 09:35:00|13662.8|13659.8|13666.7|13661.7|13667.1|13663.3|13662.5|13658.5|248
1637746800000|2021-11-24 09:40:00|13666.6|13661.6|13668.3|13665.3|13670|13665.8|13665.3|13661.2|188
1637747100000|2021-11-24 09:45:00|13669.3|13664.3|13669.3|13666.3|13670.4|13666.3|13666.4|13662.4|183
1637747400000|2021-11-24 09:50:00|13669.2|13666.2|13671.4|13668.4|13673.3|13668.7|13669.1|13665|465
1637747700000|2021-11-24 09:55:00|13672.5|13667.5|13673.4|13670.4|13675.1|13671.1|13669.9|13665.8|382
1637748000000|2021-11-24 10:00:00|13673.3|13670.3|13672|13667|13676.5|13672.1|13671.5|13666.5|314
1637748300000|2021-11-24 10:05:00|13672.1|13667.1|13670.2|13667.2|13673.7|13669.1|13670|13666|295
1637748600000|2021-11-24 10:10:00|13670.3|13667.3|13670.6|13665.6|13672|13667.7|13668.5|13663.5|240
1637748900000|2021-11-24 10:15:00|13670.5|13665.5|13670.1|13665.1|13671.6|13666.9|13668.7|13665|164
1637749200000|2021-11-24 10:20:00|13670|13665|13669.3|13664.3|13671.6|13667.1|13667.3|13663.2|325
1637749500000|2021-11-24 10:25:00|13669.2|13664.2|13669.3|13664.3|13670.1|13665.7|13667.8|13663.6|217
1637749800000|2021-11-24 10:30:00|13668.3|13665.3|13667.7|13664.7|13669.6|13665.6|13667.3|13663.3|310
1637750100000|2021-11-24 10:35:00|13667.8|13664.8|13672.8|13667.8|13673.1|13668.1|13667.6|13663.6|272
1637750400000|2021-11-24 10:40:00|13672.9|13667.9|13674.1|13669.1|13674.5|13670.1|13672.6|13667.6|174
1637750700000|2021-11-24 10:45:00|13673.9|13668.9|13675.2|13670.2|13675.3|13670.3|13673.2|13668.4|269
1637751000000|2021-11-24 10:50:00|13675.1|13670.1|13674.8|13669.8|13675.4|13670.4|13674.3|13669.3|154
1637751300000|2021-11-24 10:55:00|13675|13670|13677.7|13672.7|13677.9|13673.6|13674.7|13669.7|248
1637751600000|2021-11-24 11:00:00|13677.8|13672.8|13676.2|13671.2|13677.8|13672.8|13674.3|13670.4|198
1637751900000|2021-11-24 11:05:00|13676.3|13671.3|13675.9|13672.9|13677|13673.4|13675.4|13671.1|107
1637752200000|2021-11-24 11:10:00|13676|13673|13676.1|13671.1|13676.5|13673|13674.4|13670.5|110
1637752500000|2021-11-24 11:15:00|13675.1|13672.1|13676|13671|13677.5|13673.4|13674.8|13670.7|133
1637752800000|2021-11-24 11:20:00|13676.2|13671.2|13673.3|13670.3|13676.3|13671.6|13673.3|13669.4|162
1637753100000|2021-11-24 11:25:00|13673.4|13670.4|13673.9|13670.9|13676|13671.2|13673.4|13669.5|195
1637753400000|2021-11-24 11:30:00|13674|13671|13674.2|13671.2|13676.3|13672.4|13673.9|13670.3|130
1637753700000|2021-11-24 11:35:00|13674.1|13671.1|13672.3|13669.3|13675.3|13671.4|13672|13668.3|140
1637754000000|2021-11-24 11:40:00|13672.2|13669.2|13671.4|13668.4|13672.8|13669.4|13671.4|13667.8|129
1637754300000|2021-11-24 11:45:00|13671.3|13668.3|13670.2|13667.2|13673.1|13668.9|13669.9|13666|215
1637754600000|2021-11-24 11:50:00|13670.1|13667.1|13671.1|13668.1|13672.3|13668.4|13669.7|13665.9|163
1637754900000|2021-11-24 11:55:00|13672.3|13667.3|13671.9|13666.9|13673.4|13669.3|13671|13666.9|147
1637755200000|2021-11-24 12:00:00|13672|13667|13671.9|13666.9|13672.6|13668.3|13668.6|13664.7|198
1637755500000|2021-11-24 12:05:00|13670.9|13667.9|13673.3|13668.3|13674.2|13670.1|13670.9|13666.9|143
1637755800000|2021-11-24 12:10:00|13673.2|13668.2|13673|13670|13674.7|13670.8|13672.1|13667.9|106
1637756100000|2021-11-24 12:15:00|13673.1|13670.1|13677|13672|13677.5|13673.6|13672.9|13669.1|279
1637756400000|2021-11-24 12:20:00|13677.1|13672.1|13680.5|13675.5|13680.8|13676.6|13675.9|13671.7|227
1637756700000|2021-11-24 12:25:00|13680.4|13675.4|13678.5|13673.5|13680.6|13676.8|13678.1|13673.1|167
1637757000000|2021-11-24 12:30:00|13678.6|13673.6|13676.5|13671.5|13679.2|13674.9|13675.7|13670.7|260
1637757300000|2021-11-24 12:35:00|13676.6|13671.6|13675.7|13672.7|13677.8|13673.9|13675.4|13671.1|180
1637757600000|2021-11-24 12:40:00|13675.8|13672.8|13677.4|13672.4|13677.9|13673.1|13675.3|13671.2|115
1637757900000|2021-11-24 12:45:00|13677.3|13672.3|13676.3|13673.3|13678|13673.6|13676.2|13672.2|105
1637758200000|2021-11-24 12:50:00|13676.4|13673.4|13679.9|13674.9|13679.9|13674.9|13676.2|13672|123
1637758500000|2021-11-24 12:55:00|13679.8|13674.8|13679.2|13674.2|13680.5|13676.5|13676.5|13672.6|229
1637758800000|2021-11-24 13:00:00|13679.1|13674.1|13681.4|13676.4|13682.6|13677.7|13678|13673|437
1637759100000|2021-11-24 13:05:00|13681.3|13676.3|13683.3|13678.3|13683.9|13679.7|13680.6|13675.6|358
1637759400000|2021-11-24 13:10:00|13683.2|13678.2|13682.9|13677.9|13684.5|13679.5|13682.8|13677.8|250
1637759700000|2021-11-24 13:15:00|13683.1|13678.1|13681.3|13678.3|13683.7|13679.7|13681.2|13677.2|167
1637760000000|2021-11-24 13:20:00|13681.9|13678.9|13684.1|13679.1|13686|13681.5|13681.9|13678.1|198
1637760300000|2021-11-24 13:25:00|13684.6|13679.6|13686|13681|13686.9|13682.1|13684.4|13679.4|224
1637760600000|2021-11-24 13:30:00|13686.3|13681.3|13683.6|13678.6|13686.3|13681.3|13680.5|13675.5|339
1637760900000|2021-11-24 13:35:00|13683.5|13678.5|13691|13688|13692.7|13688.5|13683.3|13678.3|478
1637761200000|2021-11-24 13:40:00|13691.1|13688.1|13682.4|13677.4|13691.5|13688.1|13680.3|13675.3|474
1637761500000|2021-11-24 13:45:00|13682.8|13677.8|13682.8|13677.8|13685.5|13681.4|13681.3|13676.8|384
1637761800000|2021-11-24 13:50:00|13682.9|13677.9|13686.6|13681.6|13688.2|13683.2|13682.6|13677.6|411
1637762100000|2021-11-24 13:55:00|13686.5|13681.5|13685|13680|13689.2|13684.2|13684.6|13679.6|418
1637762400000|2021-11-24 14:00:00|13685.2|13680.2|13686.3|13681.3|13687.4|13682.4|13679.8|13674.8|483
1637762700000|2021-11-24 14:05:00|13686.2|13681.2|13693|13688|13696.5|13691.5|13685.1|13680.1|585
1637763000000|2021-11-24 14:10:00|13693.1|13688.1|13695.5|13690.5|13698.4|13693.4|13693|13688|536
1637763300000|2021-11-24 14:15:00|13695.4|13690.4|13696.4|13691.4|13698.5|13693.5|13693.1|13688.1|389
1637763600000|2021-11-24 14:20:00|13696.5|13691.5|13689.8|13684.8|13696.7|13691.7|13688.3|13683.8|400
1637763900000|2021-11-24 14:25:00|13688.9|13685.9|13693.4|13688.4|13694.1|13689.1|13688.9|13684.7|432
1637764200000|2021-11-24 14:30:00|13693.3|13688.3|13694|13689|13695.2|13690.2|13690.6|13685.6|482
1637764500000|2021-11-24 14:35:00|13693.9|13688.9|13689.8|13684.8|13695.8|13690.9|13688.8|13683.8|469
1637764800000|2021-11-24 14:40:00|13689.7|13684.7|13689.5|13684.5|13690.4|13686.1|13684|13679.5|448
1637765100000|2021-11-24 14:45:00|13689.6|13684.6|13686.9|13681.9|13691.1|13686.1|13686.1|13681.9|460
1637765400000|2021-11-24 14:50:00|13686.8|13681.8|13689.9|13684.9|13691.3|13687.3|13685|13680.9|406
1637765700000|2021-11-24 14:55:00|13689.8|13684.8|13686.8|13680.8|13690.8|13686.2|13686.1|13680.7|286
1637766000000|2021-11-24 15:00:00|13686.4|13680.1|13687.3|13682.3|13687.9|13682.9|13681.9|13676.9|437
1637766300000|2021-11-24 15:05:00|13687.5|13682.5|13687.4|13684.4|13691.7|13686.7|13686.5|13681.5|462
1637766600000|2021-11-24 15:10:00|13687.2|13684.2|13687.1|13682.1|13689.3|13685.4|13685.7|13681.7|397
1637766900000|2021-11-24 15:15:00|13686|13683|13690.4|13685.4|13692.9|13688.6|13686|13682.1|332
1637767200000|2021-11-24 15:20:00|13690.2|13685.2|13684.6|13681.6|13692|13687.3|13684.5|13680.6|460
1637767500000|2021-11-24 15:25:00|13684.7|13681.7|13687.7|13682.7|13690.1|13685.1|13684.2|13679.2|529
1637767800000|2021-11-24 15:30:00|13687.8|13682.8|13689.4|13684.4|13690.5|13685.5|13685.9|13681.5|518
1637768100000|2021-11-24 15:35:00|13688.4|13685.4|13690.7|13685.7|13691.2|13686.2|13686.3|13682|376
1637768400000|2021-11-24 15:40:00|13690.6|13685.6|13690|13685|13692.6|13688.6|13685|13681.1|425
1637768700000|2021-11-24 15:45:00|13690.4|13685.4|13689.8|13684.8|13691.2|13687|13688.5|13683.5|523
1637769000000|2021-11-24 15:50:00|13689.7|13684.7|13685.5|13680.5|13689.7|13685.7|13682.5|13678.8|316
1637769300000|2021-11-24 15:55:00|13685.4|13680.4|13687.1|13684.1|13688.4|13684.3|13683.9|13680|427
1637769600000|2021-11-24 16:00:00|13687.2|13684.2|13687.3|13684.3|13688.9|13684.9|13684.7|13680.3|275
1637769900000|2021-11-24 16:05:00|13688.6|13683.6|13691.1|13686.1|13691.3|13686.3|13686.8|13682.8|228
1637770200000|2021-11-24 16:10:00|13691.2|13686.2|13687.5|13684.5|13691.2|13687|13687.4|13683.4|147
1637770500000|2021-11-24 16:15:00|13687.6|13684.6|13686.2|13681.2|13689.7|13685.8|13685.9|13681.2|147
1637770800000|2021-11-24 16:20:00|13685.1|13682.1|13682.1|13677.1|13686.3|13682.2|13681.6|13677.1|268
1637771100000|2021-11-24 16:25:00|13681.3|13678.3|13682.7|13677.7|13684.7|13679.8|13680.5|13676.7|234
1637771400000|2021-11-24 16:30:00|13681.7|13678.7|13682.6|13677.6|13683.4|13679.5|13680.7|13676.7|314
1637771700000|2021-11-24 16:35:00|13682.5|13677.5|13682|13679|13684|13679.9|13680.5|13676.6|297
1637772000000|2021-11-24 16:40:00|13681.9|13678.9|13683|13678|13683.4|13679.4|13681.6|13677.8|164
1637772300000|2021-11-24 16:45:00|13682.9|13677.9|13677.7|13674.7|13682.9|13678.9|13677.5|13673.7|227
1637772600000|2021-11-24 16:50:00|13677.6|13674.6|13680.8|13677.8|13680.9|13677.9|13677.6|13674.6|312
1637772900000|2021-11-24 16:55:00|13680.9|13677.9|13680.8|13677.8|13682.4|13678.5|13680.6|13676.8|186
1637773200000|2021-11-24 17:00:00|13680.7|13677.7|13681.1|13678.1|13682.5|13678.4|13680.6|13676.8|157
1637773500000|2021-11-24 17:05:00|13681|13678|13681.2|13678.2|13682.4|13678.4|13680.5|13676.3|166
1637773800000|2021-11-24 17:10:00|13681.3|13678.3|13681.9|13678.9|13682.9|13678.9|13681|13677|94
1637774100000|2021-11-24 17:15:00|13681.8|13678.8|13685.1|13680.1|13685.6|13680.7|13681.7|13677.8|188
1637774400000|2021-11-24 17:20:00|13685|13680|13685.4|13682.4|13687|13682.8|13683.9|13679.8|158
1637774700000|2021-11-24 17:25:00|13685.5|13682.5|13686.4|13683.4|13688.4|13684.1|13685.4|13681.8|130
1637775000000|2021-11-24 17:30:00|13686.3|13683.3|13688.5|13685.5|13689.7|13685.9|13686.2|13682.6|233
1637775300000|2021-11-24 17:35:00|13688.6|13685.6|13688.4|13685.4|13689.5|13685.7|13687.7|13683.7|97
1637775600000|2021-11-24 17:40:00|13688.3|13685.3|13688.7|13685.7|13690.5|13686.5|13688.2|13684.3|152
1637775900000|2021-11-24 17:45:00|13688.6|13685.6|13689|13686|13690.1|13686|13687.9|13683.8|110
1637776200000|2021-11-24 17:50:00|13688.9|13685.9|13688.5|13685.5|13690.2|13686.2|13688.1|13684.4|175
1637776500000|2021-11-24 17:55:00|13689.3|13684.3|13687.6|13684.6|13689.3|13685.5|13687.2|13683.2|160
1637776800000|2021-11-24 18:00:00|13687.7|13684.7|13688.5|13685.5|13689.7|13686.4|13687.5|13683.7|195
1637777100000|2021-11-24 18:05:00|13688.3|13685.3|13686.8|13683.8|13688.9|13685.8|13686.3|13682.4|176
1637777400000|2021-11-24 18:10:00|13686.9|13683.9|13689.1|13684.1|13689.1|13684.8|13686.8|13683.2|113
1637777700000|2021-11-24 18:15:00|13689.2|13684.2|13688.6|13685.6|13689.5|13685.6|13687.8|13683.5|113
1637778000000|2021-11-24 18:20:00|13688.7|13685.7|13688.4|13685.4|13691.1|13687.4|13688.3|13684.6|128
1637778300000|2021-11-24 18:25:00|13688.5|13685.5|13691.3|13686.3|13691.5|13686.5|13688.3|13684.5|129
1637778600000|2021-11-24 18:30:00|13691.2|13686.2|13691.4|13688.4|13692.8|13688.7|13690.8|13686.1|135
1637778900000|2021-11-24 18:35:00|13691.3|13688.3|13691.6|13686.6|13692.6|13688.6|13690.4|13686.6|210
1637779200000|2021-11-24 18:40:00|13691.7|13686.7|13690.9|13687.9|13692.1|13688|13690.4|13686.5|82
1637779500000|2021-11-24 18:45:00|13691|13688|13690.8|13687.8|13692|13688.1|13690.5|13686.6|79
1637779800000|2021-11-24 18:50:00|13690.5|13687.5|13690.3|13687.3|13691.8|13688|13690.2|13686.2|128
1637780100000|2021-11-24 18:55:00|13690.4|13687.4|13693.9|13688.9|13693.9|13688.9|13690.2|13685.6|142
1637780400000|2021-11-24 19:00:00|13694|13689|13690.4|13685.4|13695.1|13689.2|13690.1|13685.1|309
1637780700000|2021-11-24 19:05:00|13690.3|13685.3|13694.7|13689.7|13695|13690|13688.4|13683.4|263
1637781000000|2021-11-24 19:10:00|13694.6|13689.6|13695.7|13690.7|13697.1|13692.1|13694.6|13689.6|179
1637781300000|2021-11-24 19:15:00|13695.8|13690.8|13693.2|13688.2|13697|13692|13693|13688|188
1637781600000|2021-11-24 19:20:00|13693.1|13688.1|13692.3|13689.3|13693.5|13689.5|13691.4|13686.4|202
1637781900000|2021-11-24 19:25:00|13692.2|13689.2|13692.1|13689.1|13693.7|13689.8|13692|13688|170
1637782200000|2021-11-24 19:30:00|13692|13689|13688.6|13685.6|13693.4|13689.4|13688.2|13684.2|144
1637782500000|2021-11-24 19:35:00|13688.5|13685.5|13688.3|13685.3|13690.3|13685.9|13687.7|13683.3|255
1637782800000|2021-11-24 19:40:00|13689.4|13684.4|13686.4|13683.4|13689.7|13685.5|13686.2|13682.2|157
1637783100000|2021-11-24 19:45:00|13686.3|13683.3|13686|13681|13688.2|13684.1|13685.9|13680.9|164
1637783400000|2021-11-24 19:50:00|13686.1|13681.1|13685.4|13680.4|13686.7|13682.4|13683.9|13680|189
1637783700000|2021-11-24 19:55:00|13685.5|13680.5|13691.2|13686.2|13691.5|13686.9|13684.6|13680.4|232
1637784000000|2021-11-24 20:00:00|13691.3|13686.3|13690.6|13685.6|13692.2|13687.2|13689.3|13684.3|260
1637784300000|2021-11-24 20:05:00|13690.4|13685.4|13691.5|13686.5|13691.8|13686.8|13689.2|13685.2|171
1637784600000|2021-11-24 20:10:00|13691.4|13686.4|13691.2|13686.2|13691.9|13687.4|13690.3|13685.8|187
1637784900000|2021-11-24 20:15:00|13691.1|13686.1|13687.9|13682.9|13691.7|13686.7|13687.7|13682.7|280
1637785200000|2021-11-24 20:20:00|13687.8|13682.8|13686.7|13681.7|13688|13683|13685.7|13680.7|282
1637785500000|2021-11-24 20:25:00|13686.5|13681.5|13686.8|13681.8|13687.5|13683|13685.4|13681.2|174
1637785800000|2021-11-24 20:30:00|13686.9|13681.9|13686.3|13681.3|13687.2|13682.8|13685.4|13681.1|185
1637786100000|2021-11-24 20:35:00|13686.4|13681.4|13685.7|13680.7|13686.8|13682.1|13684.9|13680|221
1637786400000|2021-11-24 20:40:00|13685.6|13680.6|13686.3|13681.3|13686.7|13681.9|13684.8|13679.9|185
1637786700000|2021-11-24 20:45:00|13686.1|13681.1|13685.5|13680.5|13687|13682.4|13685.3|13680.3|190
1637787000000|2021-11-24 20:50:00|13685.3|13680.3|13685.1|13680.1|13685.4|13681|13683.8|13679.5|127
1637787300000|2021-11-24 20:55:00|13685.3|13680.3|13684.2|13679.2|13686|13681.3|13683.7|13679.1|167
1637787600000|2021-11-24 21:00:00|13684.3|13679.3|13684.9|13679.9|13685.1|13680.1|13683.9|13678.9|116
1637787900000|2021-11-24 21:05:00|13684.8|13679.8|13686.4|13681.4|13686.8|13681.8|13683.7|13679.7|102
1637788200000|2021-11-24 21:10:00|13686.3|13681.3|13687.8|13682.8|13688.3|13683.3|13686.3|13681.3|107
1637788500000|2021-11-24 21:15:00|13687.7|13682.7|13687.7|13682.7|13688.1|13683.1|13687.3|13682.3|126
1637788800000|2021-11-24 21:20:00|13687.9|13682.9|13687.6|13682.6|13688.3|13683.3|13687.3|13682.3|190
1637789100000|2021-11-24 21:25:00|13688.1|13683.1|13686.5|13681.5|13688.1|13683.1|13686.4|13681.4|136
1637789400000|2021-11-24 21:30:00|13686.7|13681.7|13686.4|13681.4|13687|13682|13686.1|13681.1|95
1637789700000|2021-11-24 21:35:00|13686.3|13681.3|13686.9|13681.9|13686.9|13681.9|13686.1|13681.1|141
1637790000000|2021-11-24 21:40:00|13686.8|13681.8|13686.8|13681.8|13687|13682|13686.5|13681.5|143
1637790300000|2021-11-24 21:45:00|13686.4|13681.4|13686.5|13681.5|13687|13682|13686.2|13681.2|179
1637790600000|2021-11-24 21:50:00|13686.4|13681.4|13689|13684|13689.7|13684.7|13685.1|13680.1|195
1637790900000|2021-11-24 21:55:00|13688.9|13683.9|13691.9|13676.9|13694.8|13684.4|13688.9|13675.3|324
1637791200000|2021-11-24 22:00:00|13691.7|13676.7|13687.5|13672.5|13691.7|13676.7|13686.7|13671.7|124
1637791500000|2021-11-24 22:05:00|13688|13673|13692.3|13677.3|13693|13678|13688|13673|113
1637791800000|2021-11-24 22:10:00|13691.6|13676.6|13692.6|13677.6|13695.7|13680.7|13691.5|13676.5|120
1637792100000|2021-11-24 22:15:00|13692.5|13677.5|13689.9|13674.9|13693.4|13678.4|13689.9|13674.9|136
1637792400000|2021-11-24 22:20:00|13692|13677|13693.1|13678.1|13694.2|13679.2|13689.8|13674.8|134
1637792700000|2021-11-24 22:25:00|13692.8|13677.8|13692.4|13677.4|13695.6|13680.6|13691.1|13676.1|106
1637793000000|2021-11-24 22:30:00|13692.5|13677.5|13691.3|13676.3|13693.5|13678.5|13691.1|13676.1|268
1637793300000|2021-11-24 22:35:00|13691.5|13676.5|13692.2|13677.2|13693.4|13678.4|13691|13676|232
1637793600000|2021-11-24 22:40:00|13692.1|13677.1|13692.8|13677.8|13693.5|13678.5|13691.8|13676.8|268
1637793900000|2021-11-24 22:45:00|13693|13678|13688.3|13673.3|13695.2|13680.2|13687.5|13672.5|299
1637794200000|2021-11-24 22:50:00|13688.2|13673.2|13689.7|13674.7|13692.1|13677.1|13687.7|13672.7|279
1637794500000|2021-11-24 22:55:00|13689.5|13674.5|13689.7|13674.7|13691.6|13678|13688.5|13673.5|401
1637794800000|2021-11-24 23:00:00|13690|13675|13687.2|13678.6|13690|13679.3|13687.2|13673.4|329
1637795100000|2021-11-24 23:05:00|13687|13678.5|13682.8|13677.8|13687.7|13679.1|13682.8|13676.9|291
1637795400000|2021-11-24 23:10:00|13683.3|13677.3|13685.6|13680.6|13688.9|13682.6|13682.1|13675.4|173
1637795700000|2021-11-24 23:15:00|13685.5|13680.5|13686.4|13681.4|13686.6|13681.6|13685.5|13680.5|92
1637796000000|2021-11-24 23:20:00|13686.8|13681.8|13685.8|13680.8|13686.8|13681.8|13685.7|13680.7|111
1637796300000|2021-11-24 23:25:00|13685.9|13680.9|13684.6|13679.6|13686.2|13681.2|13684.6|13679.6|89
1637796600000|2021-11-24 23:30:00|13684.7|13679.7|13684.4|13679.4|13685.3|13680.3|13684.3|13679.3|78
1637796900000|2021-11-24 23:35:00|13684.5|13679.5|13684.2|13679.2|13685|13680|13684.1|13679.1|41
1637797200000|2021-11-24 23:40:00|13684.3|13679.3|13684.7|13679.7|13684.9|13680.4|13683.3|13679|49
1637797500000|2021-11-24 23:45:00|13684.9|13679.9|13684.5|13679.5|13685.1|13681|13683.4|13679.3|93
1637797800000|2021-11-24 23:50:00|13684.4|13679.4|13684.4|13679.4|13685.1|13680.5|13683.2|13679.1|82
1637798100000|2021-11-24 23:55:00|13684.3|13679.3|13685.9|13680.9|13687.1|13682.1|13684.3|13679.3|81
1637798400000|2021-11-25 00:00:00|13685.8|13680.8|13684.6|13679.6|13685.9|13680.9|13684|13679|119
1637798700000|2021-11-25 00:05:00|13685.3|13680.3|13685.3|13680.3|13686.2|13681.6|13682.3|13678.1|123
1637799000000|2021-11-25 00:10:00|13685.4|13680.4|13683.1|13680.1|13685.4|13681.5|13681.8|13678|122
1637799300000|2021-11-25 00:15:00|13683.2|13680.2|13682.7|13677.7|13684.8|13680.7|13681|13677.2|137
1637799600000|2021-11-25 00:20:00|13682.8|13677.8|13680.3|13675.3|13682.8|13678.8|13678.9|13674.9|153
1637799900000|2021-11-25 00:25:00|13680.4|13675.4|13681|13676|13681.2|13676.9|13679|13675|90
1637800200000|2021-11-25 00:30:00|13681.1|13676.1|13679.2|13676.2|13681.1|13677.1|13678.8|13674.9|132
1637800500000|2021-11-25 00:35:00|13679.1|13676.1|13681.6|13678.6|13683.1|13679|13679|13675.1|151
1637800800000|2021-11-25 00:40:00|13681.8|13678.8|13681.1|13676.1|13683.9|13680.1|13681.1|13676.1|128
1637801100000|2021-11-25 00:45:00|13681|13676|13678.3|13675.3|13681.2|13677|13677.8|13674|125
1637801400000|2021-11-25 00:50:00|13678.2|13675.2|13680.4|13677.4|13681.8|13677.6|13678|13674.2|144
1637801700000|2021-11-25 00:55:00|13680.6|13677.6|13681.3|13678.3|13682|13678.4|13679.4|13675.3|157
1637802000000|2021-11-25 01:00:00|13681.1|13678.1|13683|13678|13683.6|13679.5|13681.1|13677.1|220
1637802300000|2021-11-25 01:05:00|13682.2|13679.2|13684.6|13681.6|13686|13682.2|13681.9|13678.7|248
1637802600000|2021-11-25 01:10:00|13684.5|13681.5|13688.8|13683.8|13689.1|13685|13684.5|13681.5|116
1637802900000|2021-11-25 01:15:00|13688.9|13683.9|13686.8|13683.8|13688.9|13685|13684.8|13680.8|156
1637803200000|2021-11-25 01:20:00|13686.9|13683.9|13686.1|13683.1|13688.4|13684.7|13686|13682|88
1637803500000|2021-11-25 01:25:00|13686.2|13683.2|13685.6|13682.6|13687.2|13683.2|13684.6|13680.6|113
1637803800000|2021-11-25 01:30:00|13685.7|13682.7|13689.1|13686.1|13689.3|13686.3|13685.7|13681.7|185
1637804100000|2021-11-25 01:35:00|13689.2|13686.2|13688.2|13685.2|13690.1|13687.1|13687.2|13683.4|172
1637804400000|2021-11-25 01:40:00|13688.1|13685.1|13687.6|13684.6|13688.8|13685.2|13684.7|13680.2|188
1637804700000|2021-11-25 01:45:00|13688.8|13683.8|13686.3|13683.3|13690.1|13686.1|13686.1|13682.1|190
1637805000000|2021-11-25 01:50:00|13686.4|13683.4|13686.7|13683.7|13687.1|13684.1|13684.4|13681.4|139
1637805300000|2021-11-25 01:55:00|13686.6|13683.6|13686.1|13683.1|13688|13684.3|13686|13682|144
1637805600000|2021-11-25 02:00:00|13686.2|13683.2|13685.2|13682.2|13687.6|13683.7|13685.1|13682.1|130
1637805900000|2021-11-25 02:05:00|13685.3|13682.3|13686.9|13683.9|13687.9|13684.4|13685.2|13682.2|100
1637806200000|2021-11-25 02:10:00|13686.8|13683.8|13686.4|13683.4|13687.1|13684.1|13684.9|13681.9|132
1637806500000|2021-11-25 02:15:00|13686.3|13683.3|13686|13683|13687.9|13684.3|13685.9|13682.1|135
1637806800000|2021-11-25 02:20:00|13685.9|13682.9|13684.3|13681.3|13686.5|13683.5|13683.6|13680.6|95
1637807100000|2021-11-25 02:25:00|13684.4|13681.4|13685|13682|13685.2|13682|13682.9|13679.9|139
1637807400000|2021-11-25 02:30:00|13685.1|13682.1|13686.9|13683.9|13687.1|13684|13685.1|13682|142
1637807700000|2021-11-25 02:35:00|13686.5|13683.5|13687.7|13684.7|13688.2|13685.2|13686.4|13683.4|150
1637808000000|2021-11-25 02:40:00|13687.6|13684.6|13687.8|13684.8|13688|13685|13686.2|13682.7|109
1637808300000|2021-11-25 02:45:00|13687.9|13684.9|13688.7|13685.7|13689.7|13685.8|13687|13684|169
1637808600000|2021-11-25 02:50:00|13688.8|13685.8|13689|13686|13689.9|13686|13688.5|13684.6|74
1637808900000|2021-11-25 02:55:00|13689.1|13686.1|13687.5|13684.5|13689.8|13686.8|13686.8|13683.3|169
1637809200000|2021-11-25 03:00:00|13687.6|13684.6|13687.5|13684.5|13689.5|13685.8|13687|13683.2|100
1637809500000|2021-11-25 03:05:00|13687.4|13684.4|13687.2|13684.2|13688.3|13684.7|13687|13683.3|65
1637809800000|2021-11-25 03:10:00|13687.1|13684.1|13687.2|13684.2|13687.4|13684.4|13687|13684|55
1637810100000|2021-11-25 03:15:00|13687.3|13684.3|13687|13684|13688.2|13684.9|13686.9|13682.9|90
1637810400000|2021-11-25 03:20:00|13686.9|13683.9|13686|13683|13687.9|13684.1|13685.8|13682.8|98
1637810700000|2021-11-25 03:25:00|13686.1|13683.1|13686.6|13683.6|13687.7|13683.8|13685.7|13682.5|86
1637811000000|2021-11-25 03:30:00|13686.5|13683.5|13686.3|13683.3|13687.9|13684|13686.3|13682.3|82
1637811300000|2021-11-25 03:35:00|13686.2|13683.2|13687.2|13684.2|13688|13684.2|13685.6|13681.8|139
1637811600000|2021-11-25 03:40:00|13687.1|13684.1|13686.1|13683.1|13688.5|13684.5|13685.9|13682|94
1637811900000|2021-11-25 03:45:00|13686.3|13683.3|13687|13684|13688.2|13684.3|13685.9|13682.1|131
1637812200000|2021-11-25 03:50:00|13686.8|13683.8|13686.2|13683.2|13687.3|13684.3|13686|13683|91
1637812500000|2021-11-25 03:55:00|13686.3|13683.3|13686.9|13683.9|13688.2|13685.1|13686.1|13683.1|118
1637812800000|2021-11-25 04:00:00|13687|13684|13687.2|13684.2|13688.1|13684.4|13686.1|13682.5|120
1637813100000|2021-11-25 04:05:00|13687.1|13684.1|13688.2|13685.2|13689.1|13685.3|13687.1|13683.4|68
1637813400000|2021-11-25 04:10:00|13688.4|13685.4|13689.3|13686.3|13690.1|13686.6|13688|13685|92
1637813700000|2021-11-25 04:15:00|13689.5|13686.5|13689.9|13686.9|13691|13687.2|13689.1|13685.4|116
1637814000000|2021-11-25 04:20:00|13689.8|13686.8|13690.2|13687.2|13692.5|13688.6|13689.7|13686.6|87
1637814300000|2021-11-25 04:25:00|13690.1|13687.1|13691.1|13688.1|13691.8|13688.8|13690.1|13687.1|92
1637814600000|2021-11-25 04:30:00|13691.3|13688.3|13687.9|13684.9|13692.6|13688.6|13687.4|13683.5|136
1637814900000|2021-11-25 04:35:00|13688|13685|13686.7|13683.7|13688.2|13685.2|13686.3|13682.6|86
1637815200000|2021-11-25 04:40:00|13686.8|13683.8|13687.8|13684.8|13688|13685|13686.3|13683.3|74
1637815500000|2021-11-25 04:45:00|13687.9|13684.9|13690.1|13687.1|13691.1|13687.2|13687.6|13684.3|133
1637815800000|2021-11-25 04:50:00|13690.2|13687.2|13691.7|13688.7|13693.2|13689.5|13689.7|13685.9|162
1637816100000|2021-11-25 04:55:00|13692.5|13687.5|13690.4|13687.4|13692.6|13688.9|13690.3|13686.5|149
1637816400000|2021-11-25 05:00:00|13690.5|13687.5|13690.9|13687.9|13691.9|13688|13690.1|13686.6|90
1637816700000|2021-11-25 05:05:00|13691.7|13686.7|13693.3|13690.3|13694.1|13691|13691|13686.7|147
1637817000000|2021-11-25 05:10:00|13693.4|13690.4|13694|13691|13694.7|13691.2|13691.5|13687.9|179
1637817300000|2021-11-25 05:15:00|13694.1|13691.1|13692.9|13689.9|13694.2|13691.2|13692.9|13689.9|64
1637817600000|2021-11-25 05:20:00|13693|13690|13693.5|13690.5|13694.5|13690.6|13692.7|13688.6|52
1637817900000|2021-11-25 05:25:00|13693.4|13690.4|13693.7|13690.7|13694.7|13691|13693.4|13689.7|81
1637818200000|2021-11-25 05:30:00|13693.9|13690.9|13695.6|13692.6|13696.6|13692.7|13693.7|13690.2|111
1637818500000|2021-11-25 05:35:00|13695.5|13692.5|13694.5|13691.5|13697.1|13692.8|13694.3|13690.4|149
1637818800000|2021-11-25 05:40:00|13694.4|13691.4|13694.9|13691.9|13696|13692|13693.6|13689.7|122
1637819100000|2021-11-25 05:45:00|13694.8|13691.8|13692.8|13689.8|13696.3|13692.5|13692.8|13689.8|86
1637819400000|2021-11-25 05:50:00|13692.7|13689.7|13691.9|13688.9|13694|13690.2|13690.8|13687.1|124
1637819700000|2021-11-25 05:55:00|13692|13689|13690.1|13687.1|13692.4|13689|13689.1|13685.8|119
1637820000000|2021-11-25 06:00:00|13690|13687|13688|13685|13691.3|13687.3|13687.6|13683.5|213
1637820300000|2021-11-25 06:05:00|13688.1|13685.1|13688.1|13685.1|13688.9|13685.6|13687|13683.3|189
1637820600000|2021-11-25 06:10:00|13688.2|13685.2|13687.5|13684.5|13689.3|13685.2|13687.3|13684|127
1637820900000|2021-11-25 06:15:00|13687.6|13684.6|13686.8|13683.8|13688.6|13684.9|13686.4|13682.8|92
1637821200000|2021-11-25 06:20:00|13686.7|13683.7|13685.7|13682.7|13687|13683.9|13685.5|13681.3|116
1637821500000|2021-11-25 06:25:00|13685.8|13682.8|13687.8|13682.8|13687.8|13684.6|13685.6|13681.6|136
1637821800000|2021-11-25 06:30:00|13687|13684|13686.7|13681.7|13687.8|13684|13685.5|13681.5|96
1637822100000|2021-11-25 06:35:00|13686.6|13681.6|13685.8|13682.8|13686.9|13683.1|13684.9|13681.2|63
1637822400000|2021-11-25 06:40:00|13685.7|13682.7|13684.9|13681.9|13686|13683|13684.9|13681.9|104
1637822700000|2021-11-25 06:45:00|13685|13682|13685.9|13682.9|13687.2|13683.1|13684.9|13681.1|112
1637823000000|2021-11-25 06:50:00|13686|13683|13687|13684|13688.2|13685.2|13685.9|13682.9|118
1637823300000|2021-11-25 06:55:00|13686.7|13683.7|13689.6|13684.6|13690.2|13686.4|13686.7|13682.8|94
1637823600000|2021-11-25 07:00:00|13689.7|13684.7|13685.5|13680.5|13689.7|13685.8|13684.5|13680.4|169
1637823900000|2021-11-25 07:05:00|13685.6|13680.6|13682.5|13679.5|13686.3|13682.2|13682.1|13678.2|167
1637824200000|2021-11-25 07:10:00|13682.4|13679.4|13683.6|13678.6|13683.6|13679.7|13681.4|13677.5|113
1637824500000|2021-11-25 07:15:00|13683.5|13678.5|13682.6|13679.6|13684.3|13680.2|13682|13678|148
1637824800000|2021-11-25 07:20:00|13682.5|13679.5|13679.2|13676.2|13683.6|13679.8|13679.1|13675|155
1637825100000|2021-11-25 07:25:00|13679|13676|13679.2|13674.2|13680.8|13677|13677.9|13673.9|237
1637825400000|2021-11-25 07:30:00|13678.2|13675.2|13676.6|13671.6|13678.7|13675.7|13675.3|13671.5|208
1637825700000|2021-11-25 07:35:00|13675.5|13672.5|13673.9|13670.9|13676.4|13672.9|13673.9|13669.8|207
1637826000000|2021-11-25 07:40:00|13674|13671|13675.6|13670.6|13675.9|13671.9|13673.7|13669.9|115
1637826300000|2021-11-25 07:45:00|13675.7|13670.7|13674|13671|13675.9|13671.8|13673.9|13669.9|143
1637826600000|2021-11-25 07:50:00|13674.1|13671.1|13675.7|13672.7|13676.9|13672.8|13674|13670.5|154
1637826900000|2021-11-25 07:55:00|13675.8|13672.8|13676.4|13673.4|13677.9|13673.9|13675.8|13671.7|173
1637827200000|2021-11-25 08:00:00|13676.5|13673.5|13676.6|13673.6|13677.9|13673.9|13675.2|13671|264
1637827500000|2021-11-25 08:05:00|13676.5|13673.5|13671.4|13666.4|13677.1|13673.6|13670.6|13666.2|244
1637827800000|2021-11-25 08:10:00|13671.5|13666.5|13669.6|13666.6|13671.6|13667.4|13668.6|13664.3|186
1637828100000|2021-11-25 08:15:00|13669.5|13666.5|13668.8|13665.8|13671.8|13667.7|13668.6|13664.6|240
1637828400000|2021-11-25 08:20:00|13668.9|13665.9|13669|13664|13669.8|13666.1|13666.8|13662.8|182
1637828700000|2021-11-25 08:25:00|13668.9|13663.9|13670.4|13665.4|13671.2|13667.2|13667.3|13663.4|194
1637829000000|2021-11-25 08:30:00|13670.7|13665.7|13666|13661|13670.7|13666.7|13665.2|13660.2|270
1637829300000|2021-11-25 08:35:00|13665.9|13660.9|13665.9|13660.9|13667|13662.3|13664.7|13660.5|198
1637829600000|2021-11-25 08:40:00|13665.8|13660.8|13666.7|13663.7|13668.9|13664.9|13665|13660.8|240
1637829900000|2021-11-25 08:45:00|13666.6|13663.6|13665.9|13662.9|13668.5|13664.4|13665.6|13661.6|178
1637830200000|2021-11-25 08:50:00|13665.8|13662.8|13667.5|13664.5|13668|13664.8|13665.6|13662.2|154
1637830500000|2021-11-25 08:55:00|13667.4|13664.4|13668|13665|13669|13665.1|13666.7|13663|182
1637830800000|2021-11-25 09:00:00|13668.1|13665.1|13668.7|13665.7|13670|13665.8|13667.3|13664|212
1637831100000|2021-11-25 09:05:00|13668.6|13665.6|13671.8|13668.8|13674.4|13669.9|13668.5|13664.5|195
1637831400000|2021-11-25 09:10:00|13671.9|13668.9|13675.4|13672.4|13676.8|13673.1|13670.7|13666.6|265
1637831700000|2021-11-25 09:15:00|13675.2|13672.2|13672.4|13667.4|13677.2|13673.3|13672.2|13667.4|284
1637832000000|2021-11-25 09:20:00|13672.5|13667.5|13672.7|13667.7|13673.6|13668.6|13670.7|13666.4|178
1637832300000|2021-11-25 09:25:00|13671.7|13668.7|13676|13673|13677.1|13673.2|13671.7|13667.7|270
1637832600000|2021-11-25 09:30:00|13675.9|13672.9|13675.5|13672.5|13676.8|13673.4|13675|13671.7|174
1637832900000|2021-11-25 09:35:00|13675.4|13672.4|13674.1|13671.1|13676.5|13672.8|13673.7|13670.7|207
1637833200000|2021-11-25 09:40:00|13674.2|13671.2|13674.2|13671.2|13675.8|13671.8|13673.6|13669.8|178
1637833500000|2021-11-25 09:45:00|13674.1|13671.1|13673.9|13670.9|13674.6|13671.6|13673.8|13670.8|93
1637833800000|2021-11-25 09:50:00|13674|13671|13674|13669|13674.5|13671.1|13671.5|13667.3|234
1637834100000|2021-11-25 09:55:00|13673.9|13668.9|13673.7|13670.7|13675.5|13671.4|13672.8|13668.6|225
1637834400000|2021-11-25 10:00:00|13673.6|13670.6|13673.4|13670.4|13675.8|13671.5|13672.7|13669.1|223
1637834700000|2021-11-25 10:05:00|13673.3|13670.3|13674.7|13671.7|13675.8|13672.2|13673.1|13669.3|143
1637835000000|2021-11-25 10:10:00|13674.8|13671.8|13674.5|13671.5|13675.6|13671.8|13673|13669.8|130
1637835300000|2021-11-25 10:15:00|13674.3|13671.3|13674.9|13671.9|13675.8|13671.9|13673.1|13670.1|170
1637835600000|2021-11-25 10:20:00|13674.8|13671.8|13677.2|13674.2|13678.1|13674.4|13673.7|13669.8|142
1637835900000|2021-11-25 10:25:00|13677.3|13674.3|13677.4|13674.4|13680.3|13676.4|13676.9|13673.4|173
1637836200000|2021-11-25 10:30:00|13677.3|13674.3|13678.1|13673.1|13678.3|13674.3|13676.3|13672.1|205
1637836500000|2021-11-25 10:35:00|13678|13673|13678.6|13673.6|13679.6|13675.2|13676.5|13672.4|236
1637836800000|2021-11-25 10:40:00|13678.7|13673.7|13677.3|13674.3|13680.4|13676.4|13677.2|13673.2|245
1637837100000|2021-11-25 10:45:00|13677.2|13674.2|13677.6|13672.6|13680.6|13676.3|13675|13671.4|302
1637837400000|2021-11-25 10:50:00|13677.7|13672.7|13676.4|13673.4|13677.8|13673.9|13675|13671.2|129
1637837700000|2021-11-25 10:55:00|13676.5|13673.5|13680.6|13675.6|13681.6|13678.2|13676.5|13672.8|187
1637838000000|2021-11-25 11:00:00|13679.6|13676.6|13677.4|13674.4|13680.5|13676.6|13677.4|13673.2|112
1637838300000|2021-11-25 11:05:00|13677.5|13674.5|13679|13676|13680.5|13676.5|13677.4|13673.5|104
1637838600000|2021-11-25 11:10:00|13679.1|13676.1|13678.3|13675.3|13680.9|13677|13677.9|13673.9|131
1637838900000|2021-11-25 11:15:00|13678.5|13675.5|13679.4|13674.4|13680.1|13676.1|13677.9|13673.4|140
1637839200000|2021-11-25 11:20:00|13679.3|13674.3|13677.6|13674.6|13679.7|13675.7|13677.6|13673.7|104
1637839500000|2021-11-25 11:25:00|13677.7|13674.7|13679.2|13674.2|13679.6|13675.7|13677.5|13673.6|139
1637839800000|2021-11-25 11:30:00|13679.1|13674.1|13679.6|13674.6|13679.6|13675.4|13677.6|13673.5|110
1637840100000|2021-11-25 11:35:00|13679.8|13674.8|13679.1|13676.1|13680.8|13676.2|13678|13673.8|184
1637840400000|2021-11-25 11:40:00|13679|13676|13682.3|13679.3|13683.6|13679.4|13678.5|13674.1|192
1637840700000|2021-11-25 11:45:00|13682.2|13679.2|13682.8|13677.8|13683.4|13679.5|13681|13676.7|114
1637841000000|2021-11-25 11:50:00|13682.7|13677.7|13684|13679|13685.4|13681.4|13681.1|13677.3|185
1637841300000|2021-11-25 11:55:00|13684.1|13679.1|13682.1|13677.1|13684.8|13680.2|13680.4|13675.8|273
1637841600000|2021-11-25 12:00:00|13682.2|13677.2|13681.7|13678.7|13682.7|13678.9|13679.6|13675.6|234
1637841900000|2021-11-25 12:05:00|13682.7|13677.7|13678.6|13675.6|13682.7|13678.4|13678.4|13673.8|185
1637842200000|2021-11-25 12:10:00|13678.5|13675.5|13678|13673|13679.5|13675.6|13676.8|13672.9|190
1637842500000|2021-11-25 12:15:00|13677.7|13672.7|13677.8|13674.8|13679|13675.1|13676.4|13672.4|143
1637842800000|2021-11-25 12:20:00|13677.7|13674.7|13676.1|13673.1|13678.1|13674.8|13675.9|13671.8|218
1637843100000|2021-11-25 12:25:00|13676.2|13673.2|13676.3|13673.3|13677.8|13673.7|13675.9|13672|111
1637843400000|2021-11-25 12:30:00|13676.2|13673.2|13676.3|13673.3|13678.7|13674.6|13675.8|13671.7|161
1637843700000|2021-11-25 12:35:00|13676.2|13673.2|13678.5|13673.5|13679.3|13674.6|13675.9|13672.2|247
1637844000000|2021-11-25 12:40:00|13678.7|13673.7|13678.6|13675.6|13679.7|13675.6|13676.4|13672.3|144
1637844300000|2021-11-25 12:45:00|13679.6|13674.6|13679.1|13674.1|13679.9|13675.7|13677.5|13673.6|116
1637844600000|2021-11-25 12:50:00|13677.9|13674.9|13678.9|13673.9|13679.5|13675.5|13677.5|13672.8|205
1637844900000|2021-11-25 12:55:00|13679.3|13674.3|13680.5|13677.5|13681.9|13677.5|13678.8|13673.8|178
1637845200000|2021-11-25 13:00:00|13680.6|13677.6|13680.6|13675.6|13682.2|13677.8|13679.3|13675.2|321
1637845500000|2021-11-25 13:05:00|13680.5|13675.5|13679.8|13674.8|13681.3|13676.9|13677.7|13673.7|270
1637845800000|2021-11-25 13:10:00|13679.7|13674.7|13678.8|13675.8|13680.7|13675.8|13678|13673.7|285
1637846100000|2021-11-25 13:15:00|13679.7|13674.7|13677.9|13672.9|13679.9|13674.9|13677.3|13672.7|266
1637846400000|2021-11-25 13:20:00|13677.8|13672.8|13680|13675|13680|13675|13677.8|13672.8|218
1637846700000|2021-11-25 13:25:00|13680.2|13675.2|13678.8|13673.8|13680.2|13675.3|13678.2|13673.2|289
1637847000000|2021-11-25 13:30:00|13678.9|13673.9|13681.6|13676.6|13681.9|13676.9|13677.6|13673.5|259
1637847300000|2021-11-25 13:35:00|13681.7|13676.7|13679.5|13674.5|13681.7|13677.2|13678.2|13673.5|240
1637847600000|2021-11-25 13:40:00|13679.6|13674.6|13680|13675|13680.3|13676.1|13678.5|13674.3|175
1637847900000|2021-11-25 13:45:00|13679.9|13674.9|13681.9|13676.9|13682.2|13677.9|13678.2|13674|243
1637848200000|2021-11-25 13:50:00|13680.9|13677.9|13682.3|13679.3|13683.9|13680|13680.4|13676.3|227
1637848500000|2021-11-25 13:55:00|13682.4|13679.4|13680.3|13677.3|13683.9|13680|13679.9|13675.8|189
1637848800000|2021-11-25 14:00:00|13680.2|13677.2|13681|13678|13682.6|13678.1|13678.3|13674.2|273
1637849100000|2021-11-25 14:05:00|13681.1|13678.1|13680.8|13677.8|13682.3|13678.3|13679.4|13675.5|170
1637849400000|2021-11-25 14:10:00|13680.9|13677.9|13680.4|13677.4|13682.4|13678.4|13679.5|13675.6|136
1637849700000|2021-11-25 14:15:00|13680.5|13677.5|13679.5|13674.5|13681.5|13677.6|13677.9|13673.8|170
1637850000000|2021-11-25 14:20:00|13679.6|13674.6|13680.8|13675.8|13681.4|13677.4|13678.5|13674.2|197
1637850300000|2021-11-25 14:25:00|13680.7|13675.7|13679.9|13676.9|13681.7|13677.8|13679.6|13675.5|114
1637850600000|2021-11-25 14:30:00|13679.8|13676.8|13681.6|13676.6|13681.8|13677.6|13679.6|13674.9|236
1637850900000|2021-11-25 14:35:00|13680.6|13677.6|13680.5|13677.5|13682.2|13677.9|13679.7|13675.7|249
1637851200000|2021-11-25 14:40:00|13680.4|13677.4|13681.5|13676.5|13682.6|13678.9|13679.4|13675.3|181
1637851500000|2021-11-25 14:45:00|13681.6|13676.6|13681.3|13678.3|13683.8|13679.8|13679.9|13675.4|296
1637851800000|2021-11-25 14:50:00|13682.3|13677.3|13681.9|13678.9|13684.2|13680.2|13679.6|13675.5|239
1637852100000|2021-11-25 14:55:00|13681.8|13678.8|13678.4|13673.4|13683.1|13679|13677.2|13673|234
1637852400000|2021-11-25 15:00:00|13678.5|13673.5|13682|13677|13682|13677.2|13677.9|13673.5|206
1637852700000|2021-11-25 15:05:00|13681.6|13676.6|13682.6|13677.6|13683.2|13679|13680.7|13675.7|203
1637853000000|2021-11-25 15:10:00|13682.5|13677.5|13681.8|13676.8|13682.8|13678.5|13680.6|13675.9|208
1637853300000|2021-11-25 15:15:00|13681.9|13676.9|13680.5|13675.5|13682.3|13678.2|13679.6|13675.2|208
1637853600000|2021-11-25 15:20:00|13680.4|13675.4|13681.2|13676.2|13682|13677.8|13679.2|13675.3|217
1637853900000|2021-11-25 15:25:00|13681.3|13676.3|13681.1|13676.1|13681.7|13677.2|13679.1|13675|209
1637854200000|2021-11-25 15:30:00|13681|13676|13682.8|13677.8|13683|13678.4|13680|13675.7|183
1637854500000|2021-11-25 15:35:00|13682.7|13677.7|13680.5|13675.5|13683.6|13679.1|13679.9|13675.2|215
1637854800000|2021-11-25 15:40:00|13680.6|13675.6|13679.7|13676.7|13680.9|13676.8|13679.5|13675.4|120
1637855100000|2021-11-25 15:45:00|13679.6|13676.6|13681.1|13676.1|13681.9|13677.8|13679.5|13675.5|113
1637855400000|2021-11-25 15:50:00|13681.2|13676.2|13680.2|13675.2|13681.7|13676.7|13680.1|13675.1|143
1637855700000|2021-11-25 15:55:00|13680.3|13675.3|13684.4|13679.4|13684.4|13679.4|13679.1|13674.8|211
1637856000000|2021-11-25 16:00:00|13684.5|13679.5|13683|13678|13684.5|13679.5|13681.9|13676.9|154
1637856300000|2021-11-25 16:05:00|13683.6|13678.6|13683.5|13678.5|13684.2|13679.2|13681.8|13677.6|117
1637856600000|2021-11-25 16:10:00|13683.4|13678.4|13683.9|13678.9|13684.4|13679.9|13682.7|13677.7|110
1637856900000|2021-11-25 16:15:00|13684|13679|13684.1|13679.1|13685|13680|13683.9|13678.9|112
1637857200000|2021-11-25 16:20:00|13684|13679|13683.7|13678.7|13684|13679.8|13682.6|13678.7|75
1637857500000|2021-11-25 16:25:00|13683.8|13678.8|13683.3|13678.3|13684|13679.3|13682.1|13678.2|77
1637857800000|2021-11-25 16:30:00|13683.4|13678.4|13682.3|13679.3|13683.4|13679.4|13682|13678.1|67
1637858100000|2021-11-25 16:35:00|13682.2|13679.2|13682.5|13679.5|13683.8|13679.8|13682.2|13678.2|85
1637858400000|2021-11-25 16:40:00|13682.6|13679.6|13683.8|13678.8|13683.9|13679.8|13682.4|13678.4|70
1637858700000|2021-11-25 16:45:00|13683.9|13678.9|13683.7|13678.7|13683.9|13679.9|13682.3|13678.4|78
1637859000000|2021-11-25 16:50:00|13683.6|13678.6|13683.5|13678.5|13683.7|13678.7|13683.4|13678.4|75
1637859300000|2021-11-25 16:55:00|13683.4|13678.4|13684.2|13679.2|13684.4|13679.6|13682.3|13678.2|113
1637859600000|2021-11-25 17:00:00|13684.4|13679.4|13683.6|13678.6|13684.8|13679.8|13682.5|13678.5|137
1637859900000|2021-11-25 17:05:00|13683.7|13678.7|13683.6|13678.6|13683.9|13678.9|13683.4|13678.4|74
1637860200000|2021-11-25 17:10:00|13683.7|13678.7|13683.6|13678.6|13683.9|13678.9|13683.4|13678.4|63
1637860500000|2021-11-25 17:15:00|13683.5|13678.5|13683.5|13678.5|13683.8|13678.8|13683.4|13678.4|54
1637860800000|2021-11-25 17:20:00|13683.4|13678.4|13683.4|13678.4|13683.7|13678.7|13683.3|13678.3|51
1637861100000|2021-11-25 17:25:00|13683.5|13678.5|13687.2|13682.2|13688|13683|13683.4|13678.4|118
1637861400000|2021-11-25 17:30:00|13687.3|13682.3|13687.4|13682.4|13687.9|13682.9|13686.9|13681.9|100
1637861700000|2021-11-25 17:35:00|13687.5|13682.5|13687.2|13682.2|13687.7|13682.7|13686.8|13681.8|76
1637862000000|2021-11-25 17:40:00|13687.3|13682.3|13687.3|13682.3|13687.9|13682.9|13687.2|13682.2|43
1637862300000|2021-11-25 17:45:00|13687.2|13682.2|13684.9|13679.9|13687.3|13682.3|13684.6|13679.6|52
1637862600000|2021-11-25 17:50:00|13685.1|13680.1|13684.7|13679.7|13685.3|13680.3|13684.5|13679.5|54
1637862900000|2021-11-25 17:55:00|13684.8|13679.8|13684.9|13679.9|13685.4|13680.4|13684.3|13679.3|87
1637863200000|2021-11-25 18:00:00|13685|13680|13684.5|13679.5|13685|13680|13684.2|13679.2|67
1637863500000|2021-11-25 18:05:00|13684.6|13679.6|13684.7|13679.7|13685.2|13680.2|13684.3|13679.3|109
1637863800000|2021-11-25 18:10:00|13685|13680|13685.2|13680.2|13685.6|13680.6|13684.6|13679.6|157
1637864100000|2021-11-25 18:15:00|13684.9|13679.9|13685.1|13680.1|13685.7|13680.7|13684.7|13679.7|162
1637864400000|2021-11-25 18:20:00|13685.2|13680.2|13685.2|13680.2|13685.7|13680.7|13684.6|13679.6|221
1637864700000|2021-11-25 18:25:00|13685.3|13680.3|13684.9|13679.9|13685.3|13680.3|13684.4|13679.4|53
1637865000000|2021-11-25 18:30:00|13684.8|13679.8|13684.8|13679.8|13685.5|13680.5|13684.6|13679.6|130
1637865300000|2021-11-25 18:35:00|13684.6|13679.6|13685|13680|13685.2|13680.2|13684.6|13679.6|98
1637865600000|2021-11-25 18:40:00|13684.7|13679.7|13684.9|13679.9|13685.2|13680.2|13684.6|13679.6|81
1637865900000|2021-11-25 18:45:00|13685.1|13680.1|13685.1|13680.1|13685.3|13680.3|13684.7|13679.7|57
1637866200000|2021-11-25 18:50:00|13684.7|13679.7|13684.6|13679.6|13685.4|13680.4|13684.5|13679.5|85
1637866500000|2021-11-25 18:55:00|13684.7|13679.7|13684.6|13679.6|13685.1|13680.1|13684.2|13679.2|70
1637866800000|2021-11-25 19:00:00|13684.8|13679.8|13684.9|13679.9|13685.4|13680.4|13683.8|13678.8|103
1637867100000|2021-11-25 19:05:00|13685|13680|13685|13680|13685.1|13680.1|13684.7|13679.7|49
1637867400000|2021-11-25 19:10:00|13684.9|13679.9|13684.9|13679.9|13685.2|13680.2|13684.7|13679.7|53
1637867700000|2021-11-25 19:15:00|13684.8|13679.8|13685|13680|13685.3|13680.3|13684.7|13679.7|57
1637868000000|2021-11-25 19:20:00|13684.9|13679.9|13684.8|13679.8|13685.4|13680.4|13684.6|13679.6|55
1637868300000|2021-11-25 19:25:00|13684.7|13679.7|13684.9|13679.9|13685.1|13680.1|13684.7|13679.7|62
1637868600000|2021-11-25 19:30:00|13684.8|13679.8|13684.8|13679.8|13685|13680|13684.5|13679.5|56
1637868900000|2021-11-25 19:35:00|13685|13680|13684.8|13679.8|13685|13680|13684.5|13679.5|51
1637869200000|2021-11-25 19:40:00|13684.7|13679.7|13684.8|13679.8|13685.2|13680.2|13684.5|13679.5|72
1637869500000|2021-11-25 19:45:00|13684.7|13679.7|13684.8|13679.8|13685.3|13680.3|13684.3|13679.3|136
1637869800000|2021-11-25 19:50:00|13684.9|13679.9|13685|13680|13685.3|13680.3|13684.7|13679.7|125
1637870100000|2021-11-25 19:55:00|13685.1|13680.1|13680.4|13669.1|13685.7|13680.7|13679|13667.1|263
1637870400000|2021-11-25 20:00:00|13680.3|13669|13682.8|13676.7|13685.6|13677.9|13679.6|13668.7|536
1637870700000|2021-11-25 20:05:00|13682.7|13677.2|13682.6|13677.6|13683.7|13678.2|13681.3|13675.7|222
1637871000000|2021-11-25 20:10:00|13682.4|13677.4|13683.4|13678.4|13685|13680|13682.1|13676.8|157
1637871300000|2021-11-25 20:15:00|13683.6|13678.6|13683.7|13678.7|13684.4|13679.4|13683.6|13678.6|88
1637871600000|2021-11-25 20:20:00|13683.8|13678.8|13684.2|13679.2|13684.2|13679.2|13682.7|13677.7|90
1637871900000|2021-11-25 20:25:00|13684|13679|13683.9|13678.9|13684.3|13679.3|13683.3|13678.3|67
1637872200000|2021-11-25 20:30:00|13683.8|13678.8|13683.7|13678.7|13684.2|13679.2|13683.2|13678.2|106
1637872500000|2021-11-25 20:35:00|13683.6|13678.6|13683.4|13678.4|13683.9|13678.9|13683|13678|116
1637872800000|2021-11-25 20:40:00|13683.3|13678.3|13683.4|13678.4|13683.6|13678.6|13682.5|13677.5|68
1637873100000|2021-11-25 20:45:00|13683.2|13678.2|13683.3|13678.3|13685.5|13678.6|13682.8|13676.9|56
1637873400000|2021-11-25 20:50:00|13683.1|13678.1|13683.5|13678.5|13684.4|13678.9|13682.2|13677.2|63
1637873700000|2021-11-25 20:55:00|13683.4|13678.4|13683.4|13678.4|13683.6|13678.6|13682.8|13677.8|56
1637874000000|2021-11-25 21:00:00|13683.1|13678.1|13683.3|13678.3|13684.2|13678.7|13682.2|13677.2|117
1637874300000|2021-11-25 21:05:00|13683.4|13678.4|13683.3|13678.3|13683.6|13678.6|13682.4|13677.4|78
1637874600000|2021-11-25 21:10:00|13683.6|13678.6|13683.2|13678.2|13684.6|13679.6|13682.2|13676.9|141
1637874900000|2021-11-25 21:15:00|13683.3|13678.3|13683.5|13678.5|13683.9|13678.8|13682.6|13677.2|112
1637875200000|2021-11-25 21:20:00|13683.3|13678.3|13683.8|13677.7|13684.8|13678.8|13683|13676.3|102
1637875500000|2021-11-25 21:25:00|13684|13677.5|13683.4|13678.4|13684.9|13678.7|13683|13676.6|143
1637875800000|2021-11-25 21:30:00|13684.5|13677.9|13686.9|13677.4|13689.8|13679.8|13683|13668|442
1637876100000|2021-11-25 21:35:00|13686.6|13677.2|13685.8|13670.8|13689.8|13678.1|13682.7|13667.7|482
1637876400000|2021-11-25 21:40:00|13686.3|13671.3|13685.6|13670.6|13689.1|13674.1|13684|13669|615
1637876700000|2021-11-25 21:45:00|13685.9|13670.9|13684.2|13669.2|13691.3|13676.3|13684.1|13669.1|118
1637877000000|2021-11-25 21:50:00|13687.2|13672.2|13684.2|13669.2|13691.3|13676.3|13684|13669|123
1637877300000|2021-11-25 21:55:00|13687|13672|13684.8|13669.8|13691.8|13676.8|13683.4|13668.4|148
1637877600000|2021-11-25 22:00:00|13684.3|13669.3|13685.7|13670.7|13685.9|13670.9|13684.2|13669.2|54
1637877900000|2021-11-25 22:05:00|13686.1|13671.1|13684.8|13669.8|13686.2|13671.2|13684.8|13669.8|67
1637878200000|2021-11-25 22:10:00|13685.8|13670.8|13679|13664|13690.9|13675.9|13676|13661|140
1637878500000|2021-11-25 22:15:00|13683.7|13668.7|13689.9|13674.9|13689.9|13674.9|13673.4|13658.4|85
1637878800000|2021-11-25 22:20:00|13678.9|13663.9|13684|13669|13691.5|13676.5|13673.4|13658.4|91
1637879100000|2021-11-25 22:25:00|13687.1|13672.1|13686.6|13671.6|13691.3|13676.3|13684.3|13669.3|152
1637879400000|2021-11-25 22:30:00|13686.7|13671.7|13687.6|13672.6|13690.9|13675.9|13684.1|13669.1|204
1637879700000|2021-11-25 22:35:00|13687|13672|13685.5|13670.5|13689.7|13674.7|13683.8|13668.8|188
1637880000000|2021-11-25 22:40:00|13685.7|13670.7|13686.9|13671.9|13693.9|13678.9|13684.9|13669.9|219
1637880300000|2021-11-25 22:45:00|13687|13672|13688.9|13673.9|13690.8|13675.8|13684|13669|230
1637880600000|2021-11-25 22:50:00|13688|13673|13689.8|13674.8|13690.9|13675.9|13684|13669|264
1637880900000|2021-11-25 22:55:00|13689.1|13674.1|13688.1|13673.1|13690.4|13675.4|13686.1|13671.1|355
1637881200000|2021-11-25 23:00:00|13688.4|13673.4|13685.6|13670.6|13688.6|13673.6|13683.5|13668.5|305
1637881500000|2021-11-25 23:05:00|13684.2|13669.2|13687.1|13678.3|13689.4|13681.8|13681.9|13667.5|300
1637881800000|2021-11-25 23:10:00|13687.3|13678.2|13683.3|13677.3|13687.3|13680.1|13682.8|13676.9|168
1637882100000|2021-11-25 23:15:00|13683|13678|13684|13679|13685.1|13680.1|13683|13678|122
1637882400000|2021-11-25 23:20:00|13683.9|13678.9|13683|13678|13683.9|13678.9|13682.4|13677.4|105
1637882700000|2021-11-25 23:25:00|13682.7|13677.7|13683|13678|13683.2|13678.2|13682.2|13677.2|77
1637883000000|2021-11-25 23:30:00|13682.8|13677.8|13682.2|13677.2|13683.8|13678.8|13680.9|13675.9|137
1637883300000|2021-11-25 23:35:00|13682.1|13677.1|13683.9|13678.9|13685.2|13680.2|13681.3|13676.3|109
1637883600000|2021-11-25 23:40:00|13683.8|13678.8|13683.6|13678.6|13686.9|13681.9|13682.5|13677.5|138
1637883900000|2021-11-25 23:45:00|13683.3|13678.3|13684.8|13679.8|13684.8|13679.8|13682.1|13677.1|115
1637884200000|2021-11-25 23:50:00|13684.9|13679.9|13689.6|13684.6|13689.8|13684.8|13684.2|13679.2|158
1637884500000|2021-11-25 23:55:00|13689.5|13684.5|13688.4|13683.4|13689.7|13685.7|13687.3|13683.1|82
1637884800000|2021-11-26 00:00:00|13688.6|13683.6|13687.4|13684.4|13690|13685|13687.2|13683.2|131
1637885100000|2021-11-26 00:05:00|13687.3|13684.3|13689.4|13684.4|13689.6|13684.6|13685.9|13680.9|257
1637885400000|2021-11-26 00:10:00|13689.5|13684.5|13693.3|13688.3|13696.3|13691.3|13688.9|13684|280
1637885700000|2021-11-26 00:15:00|13693.2|13688.2|13694.3|13689.3|13695.5|13690.5|13691.1|13686.3|278
1637886000000|2021-11-26 00:20:00|13694.4|13689.4|13687.5|13682.5|13694.8|13690.9|13687|13682|272
1637886300000|2021-11-26 00:25:00|13687.4|13682.4|13688.4|13683.4|13688.9|13684.8|13687.4|13682.4|133
1637886600000|2021-11-26 00:30:00|13688.5|13683.5|13688.3|13683.3|13690.3|13685.3|13687|13683.1|103
1637886900000|2021-11-26 00:35:00|13688.2|13683.2|13684.8|13681.8|13688.2|13684.3|13684.5|13679.9|203
1637887200000|2021-11-26 00:40:00|13684.7|13681.7|13685.6|13682.6|13686.6|13682.6|13684|13679.7|179
1637887500000|2021-11-26 00:45:00|13686.3|13681.3|13685.4|13680.4|13686.4|13681.9|13684|13680|107
1637887800000|2021-11-26 00:50:00|13685.5|13680.5|13685.7|13680.7|13686.9|13682.9|13683|13678.8|197
1637888100000|2021-11-26 00:55:00|13685.8|13680.8|13688.6|13685.6|13690.1|13686.3|13683.8|13679.8|300
1637888400000|2021-11-26 01:00:00|13688.3|13685.3|13685.6|13682.6|13690.7|13686.7|13684.5|13680.5|369
1637888700000|2021-11-26 01:05:00|13686.3|13681.3|13684.1|13681.1|13687.1|13683.1|13683.6|13679.4|275
1637889000000|2021-11-26 01:10:00|13684.2|13681.2|13685.3|13680.3|13688.1|13684.1|13684|13680.2|236
1637889300000|2021-11-26 01:15:00|13685.4|13680.4|13687.4|13684.4|13688.9|13684.4|13684|13679.9|286
1637889600000|2021-11-26 01:20:00|13687.5|13684.5|13691.2|13688.2|13692.2|13688.3|13687.1|13682.9|223
1637889900000|2021-11-26 01:25:00|13691.1|13688.1|13693.6|13690.6|13694.5|13690.7|13689.9|13686.1|288
1637890200000|2021-11-26 01:30:00|13693.5|13690.5|13691.4|13688.4|13695.1|13691.2|13691.3|13687.4|191
1637890500000|2021-11-26 01:35:00|13691.5|13688.5|13695.1|13692.1|13696.1|13692.1|13690.7|13686.8|255
1637890800000|2021-11-26 01:40:00|13695|13692|13698.7|13693.7|13698.7|13694.7|13694.3|13690.3|224
1637891100000|2021-11-26 01:45:00|13697.6|13694.6|13695.7|13692.7|13698.4|13694.6|13694.1|13690.3|207
1637891400000|2021-11-26 01:50:00|13695.6|13692.6|13698.4|13693.4|13698.9|13694.7|13694.1|13690.2|274
1637891700000|2021-11-26 01:55:00|13698.2|13693.2|13699.2|13696.2|13701.2|13697.3|13696.8|13692.5|302
1637892000000|2021-11-26 02:00:00|13699.3|13696.3|13702|13699|13703.4|13699.4|13699.3|13694.8|295
1637892300000|2021-11-26 02:05:00|13702.1|13699.1|13709.4|13704.4|13710.2|13705.7|13701.7|13697.8|252
1637892600000|2021-11-26 02:10:00|13709.5|13704.5|13718.7|13713.7|13719|13714|13708.5|13704.3|248
1637892900000|2021-11-26 02:15:00|13718.8|13713.8|13720.3|13715.3|13721.3|13717.1|13718.5|13713.5|129
1637893200000|2021-11-26 02:20:00|13719.3|13716.3|13716.1|13711.1|13720.3|13716.3|13713.7|13709.8|184
1637893500000|2021-11-26 02:25:00|13716|13711|13716|13711|13716.7|13713|13713.7|13709.7|217
1637893800000|2021-11-26 02:30:00|13714.6|13711.6|13712.9|13709.9|13715.8|13711.6|13711.8|13707.8|193
1637894100000|2021-11-26 02:35:00|13714.1|13709.1|13710.6|13707.6|13714.7|13710.6|13707.1|13703|289
1637894400000|2021-11-26 02:40:00|13710.5|13707.5|13711.5|13708.5|13713.6|13709.1|13709.1|13705.3|290
1637894700000|2021-11-26 02:45:00|13713.1|13708.1|13713.4|13710.4|13714.6|13710.4|13710.7|13706.7|303
1637895000000|2021-11-26 02:50:00|13714.4|13709.4|13716.9|13711.9|13718.3|13713.9|13711.9|13708.1|187
1637895300000|2021-11-26 02:55:00|13716.6|13711.6|13714.4|13711.4|13716.8|13712.7|13714.1|13710|148
1637895600000|2021-11-26 03:00:00|13714.3|13711.3|13716.3|13713.3|13717.6|13713.6|13714.2|13710.3|221
1637895900000|2021-11-26 03:05:00|13717.2|13712.2|13720.5|13717.5|13726.5|13722.6|13714.8|13711.8|298
1637896200000|2021-11-26 03:10:00|13720.6|13717.6|13717.2|13714.2|13721.8|13718.1|13717|13713.1|188
1637896500000|2021-11-26 03:15:00|13717.1|13714.1|13716.8|13713.8|13719.3|13715.5|13716.6|13712.5|144
1637896800000|2021-11-26 03:20:00|13716.9|13713.9|13712.3|13709.3|13718.1|13714.3|13712.2|13708.1|198
1637897100000|2021-11-26 03:25:00|13712.4|13709.4|13711|13708|13712.8|13709.8|13710.5|13706.5|112
1637897400000|2021-11-26 03:30:00|13710.9|13707.9|13709.5|13706.5|13713|13710|13708.1|13703.9|225
1637897700000|2021-11-26 03:35:00|13709.1|13706.1|13709.5|13706.5|13711.6|13707.6|13707.8|13704|242
1637898000000|2021-11-26 03:40:00|13710.6|13705.6|13707.8|13704.8|13711.4|13707.4|13707.6|13703.6|136
1637898300000|2021-11-26 03:45:00|13708|13705|13709.4|13704.4|13709.9|13705.8|13706.5|13702.5|224
1637898600000|2021-11-26 03:50:00|13709.5|13704.5|13707.9|13704.9|13709.6|13705.3|13706.5|13702.3|161
1637898900000|2021-11-26 03:55:00|13707.8|13704.8|13711.5|13706.5|13711.5|13707.7|13706.4|13702.5|248
1637899200000|2021-11-26 04:00:00|13711.4|13706.4|13713.3|13710.3|13713.9|13710.4|13709.6|13706.1|263
1637899500000|2021-11-26 04:05:00|13713.4|13710.4|13713.6|13710.6|13715|13711.6|13713.1|13709.5|130
1637899800000|2021-11-26 04:10:00|13713.5|13710.5|13712.1|13709.1|13714.4|13710.5|13711.9|13708.9|77
1637900100000|2021-11-26 04:15:00|13712|13709|13713.5|13710.5|13715|13711|13712|13708.8|169
1637900400000|2021-11-26 04:20:00|13713.4|13710.4|13715.1|13712.1|13715.8|13712.1|13711.8|13707.8|168
1637900700000|2021-11-26 04:25:00|13714.9|13711.9|13716.1|13711.1|13716.2|13712.2|13713.8|13709.8|138
1637901000000|2021-11-26 04:30:00|13716|13711|13717.7|13714.7|13718.7|13714.8|13714.7|13710.7|136
1637901300000|2021-11-26 04:35:00|13717.6|13714.6|13718.1|13713.1|13719.5|13716.2|13716.4|13712.4|170
1637901600000|2021-11-26 04:40:00|13718|13713|13719.9|13716.9|13721|13717.1|13717.1|13713|133
1637901900000|2021-11-26 04:45:00|13720|13717|13721.4|13718.4|13721.4|13718.4|13719.6|13715.7|103
1637902200000|2021-11-26 04:50:00|13721.5|13718.5|13720.7|13717.7|13722.4|13718.6|13720.7|13716.9|97
1637902500000|2021-11-26 04:55:00|13720.6|13717.6|13723.8|13718.8|13724.1|13720|13720.3|13716.3|142
1637902800000|2021-11-26 05:00:00|13723.9|13718.9|13722.9|13719.9|13724.9|13721.4|13720|13717|145
1637903100000|2021-11-26 05:05:00|13723.9|13718.9|13721.9|13718.9|13725|13721.1|13720.6|13717.3|110
1637903400000|2021-11-26 05:10:00|13722.1|13719.1|13720.6|13717.6|13723.3|13719.6|13720.3|13716.4|146
1637903700000|2021-11-26 05:15:00|13720.5|13717.5|13715.3|13712.3|13721.2|13717.6|13715.2|13711.2|178
1637904000000|2021-11-26 05:20:00|13715.4|13712.4|13715.2|13712.2|13716.8|13712.8|13714.3|13710.6|161
1637904300000|2021-11-26 05:25:00|13714.7|13711.7|13711.2|13708.2|13715.9|13711.7|13711|13707.2|216
1637904600000|2021-11-26 05:30:00|13711.1|13708.1|13710.2|13707.2|13711.4|13708.1|13708.1|13705|184
1637904900000|2021-11-26 05:35:00|13710.3|13707.3|13710.8|13707.8|13713.6|13709.7|13710.2|13706.3|157
1637905200000|2021-11-26 05:40:00|13710.7|13707.7|13708.6|13705.6|13710.8|13707.8|13708.4|13704.6|97
1637905500000|2021-11-26 05:45:00|13708.5|13705.5|13706.9|13703.9|13709.2|13705.7|13706.2|13703.1|172
1637905800000|2021-11-26 05:50:00|13707|13704|13705.6|13702.6|13707.7|13704.2|13705.1|13701.3|149
1637906100000|2021-11-26 05:55:00|13705.4|13702.4|13708.6|13705.6|13710|13705.7|13704.5|13700.2|221
1637906400000|2021-11-26 06:00:00|13708.7|13705.7|13708.4|13703.4|13709.5|13706|13706.2|13702.7|141
1637906700000|2021-11-26 06:05:00|13708.6|13703.6|13708.4|13705.4|13710.2|13706|13707.3|13703.3|226
1637907000000|2021-11-26 06:10:00|13709.2|13704.2|13712.8|13707.8|13713.2|13708.6|13708|13704.2|209
1637907300000|2021-11-26 06:15:00|13712.7|13707.7|13713.2|13708.2|13713.4|13708.7|13709.9|13705.5|264
1637907600000|2021-11-26 06:20:00|13714|13709|13715.4|13710.4|13716.6|13712.4|13710.1|13706.2|242
1637907900000|2021-11-26 06:25:00|13714.6|13711.6|13715.8|13712.8|13717.1|13713.1|13714.2|13710.4|189
1637908200000|2021-11-26 06:30:00|13716.9|13711.9|13716.9|13713.9|13718.9|13714.8|13715.6|13711.4|199
1637908500000|2021-11-26 06:35:00|13717.9|13712.9|13716.1|13711.1|13718.2|13714.1|13715|13711|206
1637908800000|2021-11-26 06:40:00|13716.2|13711.2|13709|13704|13716.3|13712.3|13708.3|13703.7|256
1637909100000|2021-11-26 06:45:00|13708.8|13703.8|13707.2|13704.2|13710.1|13706|13705.5|13700.5|291
1637909400000|2021-11-26 06:50:00|13707.3|13704.3|13706|13701|13708.3|13704.4|13704.4|13700.5|233
1637909700000|2021-11-26 06:55:00|13706.2|13701.2|13709.6|13704.6|13709.6|13704.6|13704.2|13699.9|239
1637910000000|2021-11-26 07:00:00|13709.8|13704.8|13711.4|13706.4|13712.1|13707.1|13709.5|13704.5|284
1637910300000|2021-11-26 07:05:00|13711.5|13706.5|13711.4|13706.4|13711.8|13707.7|13710.1|13705.3|263
1637910600000|2021-11-26 07:10:00|13711.5|13706.5|13705.3|13700.3|13711.5|13706.5|13704.9|13699.9|384
1637910900000|2021-11-26 07:15:00|13705.5|13700.5|13705.5|13700.5|13707.1|13702.3|13704.1|13699.9|241
1637911200000|2021-11-26 07:20:00|13705.6|13700.6|13705.3|13700.3|13706.2|13701.3|13703.8|13699.8|205
1637911500000|2021-11-26 07:25:00|13705.4|13700.4|13705.7|13700.7|13705.7|13701.8|13703.1|13698.1|245
1637911800000|2021-11-26 07:30:00|13704.6|13701.6|13705.5|13700.5|13706.6|13701.7|13702.3|13698.3|263
1637912100000|2021-11-26 07:35:00|13705.6|13700.6|13712.3|13707.3|13712.6|13708.6|13703.4|13699.5|338
1637912400000|2021-11-26 07:40:00|13712.2|13707.2|13712.5|13707.5|13713|13709|13709.4|13705.1|211
1637912700000|2021-11-26 07:45:00|13712.6|13707.6|13705|13700|13712.6|13708.6|13703.8|13698.8|419
1637913000000|2021-11-26 07:50:00|13705.1|13700.1|13709.2|13704.2|13709.7|13705.5|13704.3|13699.9|395
1637913300000|2021-11-26 07:55:00|13708.1|13705.1|13711|13706|13711.1|13707.3|13707.6|13703.7|288
1637913600000|2021-11-26 08:00:00|13710.9|13705.9|13714.8|13709.8|13715.1|13711|13708.9|13704.8|482
1637913900000|2021-11-26 08:05:00|13714.9|13709.9|13712.4|13709.4|13718.5|13713.6|13712.2|13708.1|395
1637914200000|2021-11-26 08:10:00|13712|13709|13715.2|13710.2|13716.7|13712.6|13710.8|13706.2|387
1637914500000|2021-11-26 08:15:00|13715.1|13710.1|13715.7|13710.7|13717.9|13713.9|13714.1|13709.1|376
1637914800000|2021-11-26 08:20:00|13715.8|13710.8|13716.6|13711.6|13717|13712|13713.6|13709.2|391
1637915100000|2021-11-26 08:25:00|13716.5|13711.5|13726.2|13721.2|13726.2|13721.2|13716.4|13711.4|435
1637915400000|2021-11-26 08:30:00|13726.8|13721.8|13729.8|13724.8|13730|13725|13726.7|13721.7|400
1637915700000|2021-11-26 08:35:00|13729.7|13724.7|13733.1|13728.1|13746.8|13741.8|13729.5|13724.5|457
1637916000000|2021-11-26 08:40:00|13733.2|13728.2|13729.3|13724.3|13739.1|13734.1|13727.7|13722.7|503
1637916300000|2021-11-26 08:45:00|13729.4|13724.4|13720.6|13715.6|13729.5|13724.5|13720|13715|521
1637916600000|2021-11-26 08:50:00|13720.7|13715.7|13726.6|13721.6|13726.9|13721.9|13720.6|13715.6|578
1637916900000|2021-11-26 08:55:00|13726.4|13721.4|13722.2|13717.2|13729.1|13724.1|13721|13716|581
1637917200000|2021-11-26 09:00:00|13722|13717|13719.5|13714.5|13733.3|13728.3|13719.5|13714.5|521
1637917500000|2021-11-26 09:05:00|13719.6|13714.6|13719.8|13714.8|13722.9|13718|13718.3|13713.3|435
1637917800000|2021-11-26 09:10:00|13719.7|13714.7|13714.8|13709.8|13721.8|13716.8|13713.1|13708.1|363
1637918100000|2021-11-26 09:15:00|13714.5|13709.5|13714.8|13709.8|13715.4|13710.4|13713.1|13708.1|365
1637918400000|2021-11-26 09:20:00|13714.9|13709.9|13717.1|13712.1|13717.9|13712.9|13712.9|13707.9|442
1637918700000|2021-11-26 09:25:00|13717|13712|13712.7|13707.7|13717.5|13712.5|13711.5|13706.5|447
1637919000000|2021-11-26 09:30:00|13713.4|13708.4|13720|13715|13720.6|13715.6|13712.8|13707.8|533
1637919300000|2021-11-26 09:35:00|13719.9|13714.9|13717.4|13712.4|13721.5|13716.5|13717.4|13712.4|346
1637919600000|2021-11-26 09:40:00|13717.5|13712.5|13718.5|13713.5|13722.6|13717.6|13716.6|13711.6|444
1637919900000|2021-11-26 09:45:00|13718.3|13713.3|13714.4|13709.4|13718.3|13713.3|13713.8|13708.8|273
1637920200000|2021-11-26 09:50:00|13714.3|13709.3|13717.2|13712.2|13717.6|13713.4|13713|13708.8|367
1637920500000|2021-11-26 09:55:00|13717.1|13712.1|13715.4|13710.4|13717.6|13713.5|13713.5|13709.1|350
1637920800000|2021-11-26 10:00:00|13715.5|13710.5|13715|13710|13717.2|13713.2|13713.5|13709.1|408
1637921100000|2021-11-26 10:05:00|13714.9|13709.9|13712.8|13707.8|13715.8|13710.8|13709.5|13704.5|404
1637921400000|2021-11-26 10:10:00|13712.6|13707.6|13714.9|13709.9|13715.4|13710.4|13711.9|13706.9|280
1637921700000|2021-11-26 10:15:00|13714.8|13709.8|13713.5|13708.5|13715.2|13711|13712.2|13707.6|213
1637922000000|2021-11-26 10:20:00|13713.6|13708.6|13711.3|13706.3|13713.6|13709.3|13709|13704.3|301
1637922300000|2021-11-26 10:25:00|13711.2|13706.2|13711.1|13706.1|13712.2|13707.8|13707.4|13703.5|467
1637922600000|2021-11-26 10:30:00|13711|13706|13708.7|13703.7|13711.2|13706.5|13706.9|13703.1|314
1637922900000|2021-11-26 10:35:00|13708.6|13703.6|13709.8|13704.8|13710.2|13705.4|13705.3|13700.3|447
1637923200000|2021-11-26 10:40:00|13709.9|13704.9|13709.7|13704.7|13710.6|13705.6|13709.2|13704.2|182
1637923500000|2021-11-26 10:45:00|13710.7|13705.7|13709.4|13706.4|13711.6|13707.5|13708.1|13703.8|290
1637923800000|2021-11-26 10:50:00|13709.5|13706.5|13707.2|13704.2|13711.7|13706.9|13707.1|13702.9|418
1637924100000|2021-11-26 10:55:00|13708.1|13703.1|13706.4|13701.4|13708.6|13704.5|13705.4|13701.3|314
1637924400000|2021-11-26 11:00:00|13706.7|13701.7|13704.8|13699.8|13706.8|13701.8|13701.6|13697.3|326
1637924700000|2021-11-26 11:05:00|13704.7|13699.7|13703.4|13698.4|13705.3|13701|13702.1|13697.9|383
1637925000000|2021-11-26 11:10:00|13703.6|13698.6|13703.4|13698.4|13704.6|13700.5|13702.5|13697.8|322
1637925300000|2021-11-26 11:15:00|13703.7|13698.7|13701.6|13696.6|13704|13699|13699.4|13694.4|251
1637925600000|2021-11-26 11:20:00|13701.5|13696.5|13697.3|13692.3|13701.6|13696.6|13694.7|13689.7|278
1637925900000|2021-11-26 11:25:00|13697.2|13692.2|13695.9|13690.9|13697.2|13692.2|13695.3|13690.3|183
1637926200000|2021-11-26 11:30:00|13696|13691|13696.9|13691.9|13698.3|13693.3|13693.8|13688.8|294
1637926500000|2021-11-26 11:35:00|13697|13692|13701.7|13696.7|13703.3|13698.3|13696.9|13691.9|252
1637926800000|2021-11-26 11:40:00|13701.8|13696.8|13703.6|13698.6|13704.3|13699.3|13701.8|13696.8|256
1637927100000|2021-11-26 11:45:00|13703.5|13698.5|13701.8|13696.8|13704|13699|13701.4|13696.4|181
1637927400000|2021-11-26 11:50:00|13701.7|13696.7|13699.8|13694.8|13702.2|13697.2|13697.7|13692.7|180
1637927700000|2021-11-26 11:55:00|13699.7|13694.7|13704.2|13699.2|13704.9|13699.9|13699.1|13694.1|178
1637928000000|2021-11-26 12:00:00|13704|13699|13703.3|13698.3|13704.1|13699.1|13700.6|13695.6|232
1637928300000|2021-11-26 12:05:00|13703.4|13698.4|13702.1|13697.1|13705|13700|13700.6|13695.6|200
1637928600000|2021-11-26 12:10:00|13702.2|13697.2|13705|13700|13705.9|13700.9|13700.2|13695.2|219
1637928900000|2021-11-26 12:15:00|13704.9|13699.9|13707.1|13702.1|13707.1|13702.1|13704.9|13699.9|181
1637929200000|2021-11-26 12:20:00|13707.3|13702.3|13708.4|13703.4|13710.1|13705.1|13707|13702|314
1637929500000|2021-11-26 12:25:00|13708.3|13703.3|13706.8|13701.8|13709.2|13704.2|13706.8|13701.8|263
1637929800000|2021-11-26 12:30:00|13706.7|13701.7|13707.6|13702.6|13708.1|13703.1|13704.8|13699.8|344
1637930100000|2021-11-26 12:35:00|13707.5|13702.5|13704.9|13699.9|13707.9|13703.5|13704.9|13699.9|261
1637930400000|2021-11-26 12:40:00|13704.6|13699.6|13699.7|13694.7|13706|13701|13699.6|13694.6|377
1637930700000|2021-11-26 12:45:00|13699.8|13694.8|13699.8|13694.8|13703|13698|13698.6|13693.6|200
1637931000000|2021-11-26 12:50:00|13699.9|13694.9|13700.9|13695.9|13701.2|13696.2|13698.1|13693.1|270
1637931300000|2021-11-26 12:55:00|13701|13696|13702.2|13697.2|13702.4|13697.4|13700.2|13695.2|172
1637931600000|2021-11-26 13:00:00|13702.3|13697.3|13708.7|13703.7|13710.3|13706.1|13702.3|13697.3|367
1637931900000|2021-11-26 13:05:00|13708.4|13703.4|13701.2|13696.2|13708.4|13703.4|13701|13696|318
1637932200000|2021-11-26 13:10:00|13701.3|13696.3|13703.8|13698.8|13706.1|13701.1|13699.9|13694.9|443
1637932500000|2021-11-26 13:15:00|13703.7|13698.7|13704.1|13699.1|13707.3|13702.3|13703.7|13698.7|267
1637932800000|2021-11-26 13:20:00|13704.2|13699.2|13705|13700|13708|13703|13704.2|13699.2|289
1637933100000|2021-11-26 13:25:00|13705.1|13700.1|13708.2|13703.2|13709.9|13704.9|13703.9|13698.9|274
1637933400000|2021-11-26 13:30:00|13707.9|13702.9|13705.9|13700.9|13708.4|13703.4|13704.9|13699.9|251
1637933700000|2021-11-26 13:35:00|13705.8|13700.8|13700.8|13695.8|13706.1|13701.1|13699.2|13694.2|181
1637934000000|2021-11-26 13:40:00|13700.9|13695.9|13706.2|13701.2|13706.9|13701.9|13699.5|13694.5|317
1637934300000|2021-11-26 13:45:00|13706.3|13701.3|13705.9|13700.9|13707.1|13702.1|13703.8|13698.8|263
1637934600000|2021-11-26 13:50:00|13705.8|13700.8|13708.4|13703.4|13709.3|13704.3|13703.5|13698.5|378
1637934900000|2021-11-26 13:55:00|13708.3|13703.3|13708|13703|13711.2|13706.2|13704.8|13699.8|291
1637935200000|2021-11-26 14:00:00|13707.9|13702.9|13710.5|13705.5|13711.1|13706.1|13707.6|13702.9|235
1637935500000|2021-11-26 14:05:00|13710.4|13705.4|13708|13703|13710.5|13705.5|13706.9|13702.7|223
1637935800000|2021-11-26 14:10:00|13708.2|13703.2|13705.9|13700.9|13708.9|13703.9|13704.9|13699.9|288
1637936100000|2021-11-26 14:15:00|13706|13701|13710.1|13705.1|13711.9|13706.9|13705.9|13700.9|348
1637936400000|2021-11-26 14:20:00|13710.2|13705.2|13713.4|13708.4|13714|13709|13707.6|13702.6|199
1637936700000|2021-11-26 14:25:00|13713.3|13708.3|13707.3|13702.3|13713.4|13709.2|13706.7|13701.7|280
1637937000000|2021-11-26 14:30:00|13707.4|13702.4|13708.6|13703.6|13710.7|13705.7|13707.3|13702.3|197
1637937300000|2021-11-26 14:35:00|13708.7|13703.7|13708.1|13703.1|13712.9|13707.9|13708|13703|388
1637937600000|2021-11-26 14:40:00|13707.1|13702.1|13712.9|13707.9|13715.4|13710.4|13706.2|13701.2|396
1637937900000|2021-11-26 14:45:00|13712.8|13707.8|13715.4|13710.4|13717.7|13712.7|13711.2|13706.2|430
1637938200000|2021-11-26 14:50:00|13715.3|13710.3|13717|13712|13719.4|13715.3|13713.3|13708.3|456
1637938500000|2021-11-26 14:55:00|13716.9|13711.9|13713.4|13708.4|13717|13712|13712.2|13707.2|421
1637938800000|2021-11-26 15:00:00|13713.2|13708.2|13716.7|13711.7|13717|13712|13713|13708|376
1637939100000|2021-11-26 15:05:00|13716.8|13711.8|13720.7|13715.7|13721.1|13716.1|13715.4|13710.4|364
1637939400000|2021-11-26 15:10:00|13720.6|13715.6|13719.6|13714.6|13721.5|13717|13718.9|13713.9|232
1637939700000|2021-11-26 15:15:00|13719.5|13714.5|13727.7|13722.7|13729.2|13724.2|13719.5|13714.5|417
1637940000000|2021-11-26 15:20:00|13727.6|13722.6|13729.2|13724.2|13730|13725|13725.5|13720.5|312
1637940300000|2021-11-26 15:25:00|13729.3|13724.3|13723.6|13718.6|13730.7|13725.7|13720.7|13715.7|296
1637940600000|2021-11-26 15:30:00|13723.5|13718.5|13727|13722|13727.4|13722.4|13722.9|13718.2|350
1637940900000|2021-11-26 15:35:00|13726.9|13721.9|13720|13715|13727.3|13722.3|13719.6|13714.6|320
1637941200000|2021-11-26 15:40:00|13719.9|13714.9|13718.9|13713.9|13721.4|13716.4|13716.8|13711.8|231
1637941500000|2021-11-26 15:45:00|13719|13714|13717.9|13712.9|13719.8|13714.8|13716.7|13711.7|205
1637941800000|2021-11-26 15:50:00|13718|13713|13714.3|13709.3|13719.1|13714.1|13713.1|13708.1|226
1637942100000|2021-11-26 15:55:00|13714.4|13709.4|13718.3|13713.3|13720.6|13715.6|13713.1|13708.1|325
1637942400000|2021-11-26 16:00:00|13718.1|13713.1|13721.6|13716.6|13723.3|13718.3|13717.2|13712.2|278
1637942700000|2021-11-26 16:05:00|13721.5|13716.5|13723.3|13718.3|13723.8|13718.8|13718.4|13713.4|290
1637943000000|2021-11-26 16:10:00|13723.2|13718.2|13723.9|13718.9|13725.5|13720.5|13722|13717|303
1637943300000|2021-11-26 16:15:00|13723.8|13718.8|13721.2|13718.2|13723.9|13718.9|13719.2|13714.9|186
1637943600000|2021-11-26 16:20:00|13722.2|13717.2|13720.4|13715.4|13722.6|13718.7|13719|13714|214
1637943900000|2021-11-26 16:25:00|13720.1|13715.1|13721.3|13716.3|13724.2|13719.2|13718.5|13714.3|266
1637944200000|2021-11-26 16:30:00|13721.2|13716.2|13719.9|13716.9|13722.5|13718.1|13719.8|13715.8|226
1637944500000|2021-11-26 16:35:00|13720|13717|13716.2|13711.2|13721.7|13717.8|13715.2|13711.2|273
1637944800000|2021-11-26 16:40:00|13716.3|13711.3|13714.3|13709.3|13719.8|13714.8|13711.8|13706.8|325
1637945100000|2021-11-26 16:45:00|13714.2|13709.2|13713.3|13708.3|13714.8|13709.8|13711.6|13706.9|234
1637945400000|2021-11-26 16:50:00|13713.2|13708.2|13713.8|13708.8|13713.8|13709.6|13711.3|13706.9|208
1637945700000|2021-11-26 16:55:00|13713.9|13708.9|13712.1|13707.1|13713.9|13709.5|13710.5|13706.3|302
1637946000000|2021-11-26 17:00:00|13712|13707|13711.9|13706.9|13713.9|13708.9|13710.2|13706|252
1637946300000|2021-11-26 17:05:00|13711.5|13706.5|13710.4|13707.4|13712.6|13708.5|13710.2|13706.1|231
1637946600000|2021-11-26 17:10:00|13710.5|13707.5|13711.1|13706.1|13711.9|13707.7|13710|13705.7|205
1637946900000|2021-11-26 17:15:00|13711.3|13706.3|13711.4|13706.4|13711.7|13707.5|13710.3|13705.8|112
1637947200000|2021-11-26 17:20:00|13711.3|13706.3|13710|13705|13711.5|13707.2|13709.1|13705|202
1637947500000|2021-11-26 17:25:00|13710.1|13705.1|13709.9|13704.9|13710.5|13706.4|13708.5|13704|159
1637947800000|2021-11-26 17:30:00|13709.8|13704.8|13706.5|13701.5|13709.9|13705.7|13705.5|13701.4|200
1637948100000|2021-11-26 17:35:00|13706.6|13701.6|13705.8|13700.8|13706.8|13702.7|13704.4|13700.4|199
1637948400000|2021-11-26 17:40:00|13705.7|13700.7|13708.6|13703.6|13709.7|13705.5|13704.5|13700.5|217
1637948700000|2021-11-26 17:45:00|13708.3|13703.3|13708.2|13703.2|13708.6|13704.3|13707.1|13703|155
1637949000000|2021-11-26 17:50:00|13707.4|13704.4|13715.3|13710.3|13715.8|13710.8|13707.3|13702.9|284
1637949300000|2021-11-26 17:55:00|13715.2|13710.2|13708.6|13703.6|13715.5|13710.5|13707.6|13702.6|346
1637949600000|2021-11-26 18:00:00|13708.7|13703.7|13711.8|13706.8|13712.5|13708.1|13707.9|13702.9|270
1637949900000|2021-11-26 18:05:00|13711.7|13706.7|13711.8|13706.8|13712.5|13708.1|13710.9|13706.5|130
1637950200000|2021-11-26 18:10:00|13711.9|13706.9|13711.6|13706.6|13713.2|13708.9|13711.1|13706.1|231
1637950500000|2021-11-26 18:15:00|13711.8|13706.8|13712.2|13707.2|13712.7|13707.8|13710.8|13706.5|266
1637950800000|2021-11-26 18:20:00|13712|13707|13712.3|13707.3|13712.9|13708.1|13711.1|13706.1|292
1637951100000|2021-11-26 18:25:00|13712.4|13707.4|13712|13707|13712.8|13707.8|13711.3|13706.3|139
1637951400000|2021-11-26 18:30:00|13711.7|13706.7|13711.6|13706.6|13712.6|13707.6|13711.4|13706.4|125
1637951700000|2021-11-26 18:35:00|13711.7|13706.7|13711.3|13706.3|13712.3|13707.3|13711.3|13706.3|108
1637952000000|2021-11-26 18:40:00|13711.2|13706.2|13711.8|13706.8|13712.4|13707.4|13711.2|13706.2|175
1637952300000|2021-11-26 18:45:00|13712.3|13707.3|13709|13704|13712.4|13707.4|13709|13704|118
1637952600000|2021-11-26 18:50:00|13709.2|13704.2|13709.3|13704.3|13709.7|13704.7|13708.7|13703.7|125
1637952900000|2021-11-26 18:55:00|13709.4|13704.4|13708.5|13703.5|13709.5|13704.5|13702.3|13697.3|258
1637953200000|2021-11-26 19:00:00|13708.6|13703.6|13708.8|13703.8|13709.6|13704.6|13708.4|13703.4|77
1637953500000|2021-11-26 19:05:00|13708.5|13703.5|13708.5|13703.5|13708.8|13703.8|13708.1|13703.1|146
1637953800000|2021-11-26 19:10:00|13708.4|13703.4|13706.1|13701.1|13709.5|13703.5|13695.9|13690.3|333
1637954100000|2021-11-26 19:15:00|13706.2|13701.2|13708.3|13703.3|13711.4|13706.4|13705.6|13700.6|190
1637954400000|2021-11-26 19:20:00|13708.4|13703.4|13708.4|13703.4|13709.6|13704.6|13706.9|13701.9|153
1637954700000|2021-11-26 19:25:00|13708.5|13703.5|13708.2|13703.2|13709.8|13704.1|13707.8|13702.8|132
1637955000000|2021-11-26 19:30:00|13708.4|13703.4|13708.7|13703.7|13710.4|13704.3|13707.6|13702.6|131
1637955300000|2021-11-26 19:35:00|13708.8|13703.8|13709|13704|13710.5|13704.2|13707.7|13702.7|134
1637955600000|2021-11-26 19:40:00|13708.3|13703.3|13707.5|13702.5|13709.9|13704.3|13707.5|13702.5|116
1637955900000|2021-11-26 19:45:00|13707.4|13702.4|13703.5|13698.5|13709.3|13704.3|13703.5|13698|248
1637956200000|2021-11-26 19:50:00|13703.2|13698.2|13705|13698.2|13705.7|13699.7|13702.5|13697.5|177
1637956500000|2021-11-26 19:55:00|13704.5|13697.8|13718.9|13703.9|13726.5|13718.6|13697.6|13682.6|555
1637956800000|2021-11-26 20:00:00|13719|13704|13738.8|13723.8|13743.7|13728.7|13715.9|13700.9|599
1637957100000|2021-11-26 20:05:00|13738.7|13723.7|13735.6|13720.6|13740.1|13725.1|13715.1|13700.1|327
1637957400000|2021-11-26 20:10:00|13735.5|13720.5|13712.8|13697.8|13735.5|13720.5|13707.8|13692.8|599
1637957700000|2021-11-26 20:15:00|13712.6|13697.6|13715.1|13700.1|13717.8|13702.8|13710.3|13695.3|369
1637958000000|2021-11-26 20:20:00|13715.2|13700.2|13715|13700|13717|13702|13713.3|13698.3|160
1637958300000|2021-11-26 20:25:00|13713.5|13698.5|13717.7|13702.7|13719.6|13704.6|13712.2|13697.2|456
1637958600000|2021-11-26 20:30:00|13717.1|13702.1|13715.1|13700.1|13719|13704|13713.9|13698.9|372
1637958900000|2021-11-26 20:35:00|13715|13700|13717.2|13702.2|13720.1|13705.1|13713.4|13698.4|339
1637959200000|2021-11-26 20:40:00|13716.6|13701.6|13718.3|13703.3|13720.3|13705.3|13715.4|13700.4|281
1637959500000|2021-11-26 20:45:00|13718.4|13703.4|13718.1|13703.1|13719.4|13704.4|13714.4|13699.4|208
1637959800000|2021-11-26 20:50:00|13717.3|13702.3|13715|13700|13717.9|13702.9|13714.2|13699.2|315
1637960100000|2021-11-26 20:55:00|13715.6|13700.6|13706.3|13691.3|13716.8|13701.8|13705.7|13690.7|217
1637960400000|2021-11-26 21:00:00|13706.5|13691.5|13705.5|13690.5|13715.5|13700.5|13705.5|13690.5|310
1637960700000|2021-11-26 21:05:00|13707.5|13692.5|13708.2|13693.2|13713.8|13698.8|13705.5|13690.5|131
1637961000000|2021-11-26 21:10:00|13708.6|13693.6|13710.4|13695.4|13718.3|13703.3|13706.7|13691.7|121
1637961300000|2021-11-26 21:15:00|13709.3|13694.3|13710.4|13695.4|13713|13698|13708|13693|60
1637961600000|2021-11-26 21:20:00|13710.7|13695.7|13712.9|13697.9|13713|13698|13706.4|13691.4|62
1637961900000|2021-11-26 21:25:00|13708|13693|13710.3|13695.3|13713.1|13698.1|13706.2|13691.2|31
1637962200000|2021-11-26 21:30:00|13712.8|13697.8|13726.6|13711.6|13737.5|13722.5|13706|13691|133
1637962500000|2021-11-26 21:35:00|13729.8|13714.8|13712.7|13697.7|13740.9|13725.9|13712.6|13697.6|185
1637962800000|2021-11-26 21:40:00|13712.8|13697.8|13715.5|13700.5|13731.5|13716.5|13712.3|13697.3|174
1637963100000|2021-11-26 21:45:00|13715.2|13700.2|13716.8|13701.8|13740.3|13725.3|13712.5|13697.5|115
1637963400000|2021-11-26 21:50:00|13721.4|13706.4|13720.3|13705.3|13731.8|13716.8|13719|13704|76
1637963700000|2021-11-26 21:55:00|13720.4|13705.4|13730.4|13715.4|13731.6|13716.6|13720.4|13705.4|28
1638133200000|2021-11-28 21:00:00|13735.3|13714.3|13750|13729|13760|13739|13735.3|13714.3|34
1638133500000|2021-11-28 21:05:00|13750.4|13729.4|13750|13729|13760|13739|13736.8|13715.8|37
1638133800000|2021-11-28 21:10:00|13736.8|13715.8|13743.5|13722.5|13760|13739|13736.8|13715.8|25
1638134100000|2021-11-28 21:15:00|13747.1|13726.1|13736.8|13715.8|13760|13739|13736.8|13715.8|29
1638134400000|2021-11-28 21:20:00|13750|13729|13750|13729|13760|13739|13736.8|13715.8|26
1638134700000|2021-11-28 21:25:00|13736.8|13715.8|13737.1|13716.1|13758.5|13737.5|13736.8|13715.8|37
1638135000000|2021-11-28 21:30:00|13736.8|13715.8|13746.1|13725.1|13760|13739|13736.4|13715.4|32
1638135300000|2021-11-28 21:35:00|13747.7|13726.7|13736.4|13715.4|13759.5|13738.5|13736.4|13715.4|29
1638135600000|2021-11-28 21:40:00|13739.8|13718.8|13725.2|13704.9|13749.5|13728.5|13719.8|13698.8|74
1638135900000|2021-11-28 21:45:00|13728|13707|13724.3|13707.2|13728.4|13714.5|13718.7|13704.6|42
1638136200000|2021-11-28 21:50:00|13721.9|13707.9|13726|13709|13729.1|13714.7|13719.5|13706|47
1638136500000|2021-11-28 21:55:00|13720.6|13708.1|13722.6|13708.7|13727.7|13714.6|13718.4|13708|37
1638136800000|2021-11-28 22:00:00|13721.2|13708.3|13720.6|13708.2|13726.8|13714.4|13717.9|13704.2|118
1638137100000|2021-11-28 22:05:00|13721.3|13708|13727|13712|13732.9|13716.9|13719.8|13703.8|133
1638137400000|2021-11-28 22:10:00|13726.6|13711.6|13725.1|13710.1|13728.3|13713.3|13719.4|13704.4|223
1638137700000|2021-11-28 22:15:00|13720.2|13705.2|13723.7|13708.7|13728.9|13713.9|13718.4|13703.4|101
1638138000000|2021-11-28 22:20:00|13724.1|13709.1|13738.7|13723.7|13748.7|13733.7|13717.7|13702.7|170
1638138300000|2021-11-28 22:25:00|13745|13730|13730.1|13715.1|13754.3|13739.3|13721.7|13706.7|129
1638138600000|2021-11-28 22:30:00|13734.2|13719.2|13746.2|13731.2|13755.4|13740.4|13719.1|13704.1|214
1638138900000|2021-11-28 22:35:00|13754.5|13739.5|13742.4|13727.4|13757.9|13742.9|13729.6|13714.6|166
1638139200000|2021-11-28 22:40:00|13740.8|13725.8|13751.2|13736.2|13757.5|13742.5|13719.8|13704.8|363
1638139500000|2021-11-28 22:45:00|13752.7|13737.7|13743.1|13728.1|13755.4|13740.4|13723.4|13708.4|247
1638139800000|2021-11-28 22:50:00|13728.2|13713.2|13736.9|13721.9|13743.2|13728.2|13722|13707|128
1638140100000|2021-11-28 22:55:00|13737.3|13722.3|13735|13720|13739.4|13724.4|13724.4|13709.4|167
1638140400000|2021-11-28 23:00:00|13736.2|13721.2|13721|13710.6|13737.8|13722.8|13717.2|13703.5|418
1638140700000|2021-11-28 23:05:00|13720.5|13710.5|13712.5|13697.5|13721|13711|13701.7|13686.7|385
1638141000000|2021-11-28 23:10:00|13710.6|13695.6|13711.9|13696.9|13714|13699|13710.1|13695.1|150
1638141300000|2021-11-28 23:15:00|13711.2|13696.8|13710.4|13705.4|13718.1|13706.7|13709.7|13696.8|331
1638141600000|2021-11-28 23:20:00|13710.5|13705.5|13713.3|13708.3|13716.4|13710.8|13710.2|13705.2|257
1638141900000|2021-11-28 23:25:00|13713|13708|13709.4|13704.4|13713.1|13708.1|13707.6|13702.6|188
1638142200000|2021-11-28 23:30:00|13709.6|13704.6|13708.8|13703.8|13709.6|13704.6|13708.3|13703.3|103
1638142500000|2021-11-28 23:35:00|13709|13704|13703.3|13698.3|13709|13704|13703.1|13698.1|197
1638142800000|2021-11-28 23:40:00|13703.2|13698.2|13703.9|13698.9|13704.9|13699.9|13701.1|13696.1|198
1638143100000|2021-11-28 23:45:00|13704|13699|13704.1|13699.1|13704.6|13699.6|13703.5|13698.5|145
1638143400000|2021-11-28 23:50:00|13704|13699|13703.7|13698.7|13705|13700|13703.5|13698.5|117
1638143700000|2021-11-28 23:55:00|13703.6|13698.6|13703.2|13698.2|13704|13699|13703.1|13698.1|134
1638144000000|2021-11-29 00:00:00|13703.3|13698.3|13707|13702|13707.5|13702.5|13702.5|13697.5|355
1638144300000|2021-11-29 00:05:00|13707.1|13702.1|13708.7|13703.7|13711.1|13706.1|13706.2|13701.2|222
1638144600000|2021-11-29 00:10:00|13708.6|13703.6|13703.2|13698.2|13709.2|13704.2|13702.8|13698|217
1638144900000|2021-11-29 00:15:00|13703.1|13698.1|13699.7|13694.7|13703.4|13699.5|13699.4|13694.4|202
1638145200000|2021-11-29 00:20:00|13699.6|13694.6|13702.1|13697.1|13702.3|13697.3|13699.5|13694.5|230
1638145500000|2021-11-29 00:25:00|13702.8|13697.8|13706.4|13701.4|13707.2|13703.1|13702.6|13697.6|269
1638145800000|2021-11-29 00:30:00|13706.6|13701.6|13703.9|13698.9|13707.2|13702.8|13703.4|13698.9|257
1638146100000|2021-11-29 00:35:00|13703.7|13698.7|13703.1|13698.1|13704.7|13699.7|13700.9|13696.7|212
1638146400000|2021-11-29 00:40:00|13703|13698|13705.2|13700.2|13706.4|13702.2|13701.9|13698|225
1638146700000|2021-11-29 00:45:00|13705.3|13700.3|13704.5|13699.5|13707.1|13702.8|13701.6|13697.7|202
1638147000000|2021-11-29 00:50:00|13704.6|13699.6|13703.5|13698.5|13704.6|13699.6|13702.9|13697.9|188
1638147300000|2021-11-29 00:55:00|13703.4|13698.4|13700.2|13695.2|13703.4|13698.4|13698.8|13693.8|254
1638147600000|2021-11-29 01:00:00|13700.4|13695.4|13701|13696|13704.7|13699.7|13698.9|13693.9|300
1638147900000|2021-11-29 01:05:00|13700.9|13695.9|13703.4|13700.4|13704.5|13700.7|13700.9|13695.9|205
1638148200000|2021-11-29 01:10:00|13703.5|13700.5|13703.7|13698.7|13706.6|13702.5|13702.2|13698.1|257
1638148500000|2021-11-29 01:15:00|13703.8|13698.8|13702.6|13699.6|13705.6|13700.6|13702.4|13698.1|253
1638148800000|2021-11-29 01:20:00|13702.7|13699.7|13705.7|13700.7|13707|13702.9|13702.7|13698.9|246
1638149100000|2021-11-29 01:25:00|13705.6|13700.6|13704.5|13701.5|13706.3|13702.7|13704.3|13699.9|209
1638149400000|2021-11-29 01:30:00|13705.6|13700.6|13705|13702|13708.8|13704.7|13704|13700.1|234
1638149700000|2021-11-29 01:35:00|13705.1|13702.1|13703.6|13700.6|13706.8|13702.7|13702.7|13698.6|329
1638150000000|2021-11-29 01:40:00|13703.5|13700.5|13701.9|13696.9|13706.1|13701.5|13701.6|13696.6|240
1638150300000|2021-11-29 01:45:00|13701.8|13696.8|13699.9|13696.9|13702.5|13698.4|13698.7|13694.7|311
1638150600000|2021-11-29 01:50:00|13699.8|13696.8|13700.6|13697.6|13702.9|13698.9|13699.1|13695.4|123
1638150900000|2021-11-29 01:55:00|13700.5|13697.5|13700.4|13695.4|13702.9|13698.9|13699.5|13695.4|165
1638151200000|2021-11-29 02:00:00|13700.5|13695.5|13699.2|13694.2|13700.9|13695.9|13696.1|13692|243
1638151500000|2021-11-29 02:05:00|13699.3|13694.3|13701.5|13696.5|13704.9|13699.9|13698.8|13693.8|228
1638151800000|2021-11-29 02:10:00|13701.4|13696.4|13696.8|13691.8|13701.5|13696.5|13696.5|13691.5|296
1638152100000|2021-11-29 02:15:00|13696.9|13691.9|13694.7|13689.7|13697|13692.8|13693.7|13689.2|224
1638152400000|2021-11-29 02:20:00|13693.6|13690.6|13696.1|13691.1|13696.1|13691.2|13693.4|13689.4|163
1638152700000|2021-11-29 02:25:00|13696.2|13691.2|13697.3|13694.3|13699.4|13695.2|13695.3|13690.6|228
1638153000000|2021-11-29 02:30:00|13697.2|13694.2|13696.5|13691.5|13698.5|13694.4|13695|13691.3|254
1638153300000|2021-11-29 02:35:00|13696.4|13691.4|13696.3|13691.3|13697.4|13693.2|13695.1|13690.6|195
1638153600000|2021-11-29 02:40:00|13696.2|13691.2|13697.8|13692.8|13698.3|13694.1|13694.5|13690.5|186
1638153900000|2021-11-29 02:45:00|13697|13694|13696.3|13693.3|13698.9|13694.9|13695.7|13691.7|169
1638154200000|2021-11-29 02:50:00|13696.4|13693.4|13698|13693|13698.1|13693.9|13695.9|13692|135
1638154500000|2021-11-29 02:55:00|13697.9|13692.9|13697.9|13692.9|13698.2|13694.2|13693.6|13689.8|222
1638154800000|2021-11-29 03:00:00|13698|13693|13700.4|13695.4|13700.8|13696.8|13697.1|13692.6|197
1638155100000|2021-11-29 03:05:00|13700.5|13695.5|13701.8|13696.8|13702.9|13697.9|13699.2|13695.2|253
1638155400000|2021-11-29 03:10:00|13701.7|13696.7|13698|13695|13701.8|13697.3|13697.9|13694|183
1638155700000|2021-11-29 03:15:00|13697.9|13694.9|13698.9|13693.9|13699.1|13695.3|13695.4|13690.4|254
1638156000000|2021-11-29 03:20:00|13699|13694|13697.5|13692.5|13699|13694|13696|13691.6|191
1638156300000|2021-11-29 03:25:00|13697.4|13692.4|13698.4|13693.4|13699|13694.6|13696.8|13691.8|172
1638156600000|2021-11-29 03:30:00|13698.3|13693.3|13698.9|13693.9|13699|13695|13696.1|13691.8|205
1638156900000|2021-11-29 03:35:00|13699|13694|13701|13696|13701.4|13697.4|13697.7|13693.7|131
1638157200000|2021-11-29 03:40:00|13701.4|13696.4|13701.1|13698.1|13702.4|13698.3|13699.2|13695|207
1638157500000|2021-11-29 03:45:00|13701.2|13698.2|13702|13697|13702.4|13698.4|13699.9|13695.9|161
1638157800000|2021-11-29 03:50:00|13700.6|13697.6|13701.3|13698.3|13702.7|13698.9|13700.1|13696.1|133
1638158100000|2021-11-29 03:55:00|13701.2|13698.2|13704|13699|13704.7|13700.9|13701|13697.3|213
1638158400000|2021-11-29 04:00:00|13704.1|13699.1|13700.4|13695.4|13705.7|13701.3|13700.3|13695.3|153
1638158700000|2021-11-29 04:05:00|13700.5|13695.5|13698.6|13695.6|13701.5|13697.5|13698.4|13694.5|149
1638159000000|2021-11-29 04:10:00|13698.5|13695.5|13698.7|13693.7|13699|13695.5|13695.8|13691.8|110
1638159300000|2021-11-29 04:15:00|13698.8|13693.8|13698.3|13695.3|13699.6|13695.7|13697.6|13693.8|128
1638159600000|2021-11-29 04:20:00|13698.4|13695.4|13698.4|13695.4|13699.8|13696|13698.2|13694|116
1638159900000|2021-11-29 04:25:00|13698.5|13695.5|13699|13696|13699.3|13696.1|13698.1|13694|122
1638160200000|2021-11-29 04:30:00|13698.9|13695.9|13699.6|13696.6|13701|13697|13697.8|13693.7|140
1638160500000|2021-11-29 04:35:00|13699.8|13696.8|13702.3|13697.3|13702.9|13699|13699.6|13695.4|165
1638160800000|2021-11-29 04:40:00|13702.2|13697.2|13701.9|13698.9|13703.1|13699.1|13700.6|13696.6|169
1638161100000|2021-11-29 04:45:00|13701.8|13698.8|13703.8|13700.8|13705.4|13701.6|13700.9|13696.9|134
1638161400000|2021-11-29 04:50:00|13703.7|13700.7|13705.4|13700.4|13707.8|13703.4|13703.7|13699.8|233
1638161700000|2021-11-29 04:55:00|13704.4|13701.4|13708.4|13705.4|13709.3|13705.5|13704.1|13700.4|225
1638162000000|2021-11-29 05:00:00|13708.3|13705.3|13709.2|13706.2|13710.7|13707.3|13708.1|13704.6|152
1638162300000|2021-11-29 05:05:00|13709.3|13706.3|13707.7|13704.7|13711.9|13707.7|13707.6|13703.6|159
1638162600000|2021-11-29 05:10:00|13707.6|13704.6|13704.6|13701.6|13708.7|13704.8|13704.3|13700.3|175
1638162900000|2021-11-29 05:15:00|13704.7|13701.7|13704.7|13701.7|13707.1|13702.8|13703.5|13699.6|164
1638163200000|2021-11-29 05:20:00|13704.6|13701.6|13702.6|13699.6|13706.8|13702.6|13702.1|13697.5|191
1638163500000|2021-11-29 05:25:00|13703.7|13698.7|13703.9|13698.9|13705.9|13701.9|13701.2|13697.8|208
1638163800000|2021-11-29 05:30:00|13703.8|13698.8|13702.6|13697.6|13705.7|13701.5|13702|13697|235
1638164100000|2021-11-29 05:35:00|13702.7|13697.7|13700.6|13695.6|13704.1|13699.1|13700.5|13695.5|244
1638164400000|2021-11-29 05:40:00|13700.7|13695.7|13699.2|13694.2|13700.7|13695.9|13698|13693.6|220
1638164700000|2021-11-29 05:45:00|13699.3|13694.3|13695.9|13690.9|13699.3|13694.3|13694.9|13690.9|251
1638165000000|2021-11-29 05:50:00|13696|13691|13695.7|13692.7|13696.2|13692.8|13694.8|13690.8|151
1638165300000|2021-11-29 05:55:00|13695.8|13692.8|13698.9|13693.9|13699.8|13696.4|13695.7|13692|219
1638165600000|2021-11-29 06:00:00|13698.8|13693.8|13700.4|13695.4|13701|13697.2|13697.9|13693.5|253
1638165900000|2021-11-29 06:05:00|13700.5|13695.5|13700.5|13697.5|13702.4|13698.6|13699.2|13695.1|334
1638166200000|2021-11-29 06:10:00|13700.6|13697.6|13704.7|13699.7|13704.9|13699.9|13700.4|13696.3|388
1638166500000|2021-11-29 06:15:00|13704.8|13699.8|13702.7|13697.7|13705.8|13701.8|13699.7|13695.8|331
1638166800000|2021-11-29 06:20:00|13702.8|13697.8|13699.2|13694.2|13702.9|13698.3|13697.9|13693.5|300
1638167100000|2021-11-29 06:25:00|13699.1|13694.1|13699.5|13694.5|13701.8|13697.5|13698.4|13694|311
1638167400000|2021-11-29 06:30:00|13699.4|13694.4|13702.3|13697.3|13704.8|13700.1|13698|13694.2|380
1638167700000|2021-11-29 06:35:00|13702.2|13697.2|13702.8|13697.8|13703.2|13699.2|13700.5|13696.1|215
1638168000000|2021-11-29 06:40:00|13702.7|13697.7|13703.9|13700.9|13705.1|13701.1|13700.3|13696.3|232
1638168300000|2021-11-29 06:45:00|13703.6|13700.6|13703|13700|13704.6|13700.9|13700.1|13696.1|227
1638168600000|2021-11-29 06:50:00|13704|13699|13705.4|13702.4|13706.7|13702.4|13702.1|13698.3|200
1638168900000|2021-11-29 06:55:00|13705.3|13702.3|13704.3|13699.3|13705.9|13702.4|13701.9|13696.9|242
1638169200000|2021-11-29 07:00:00|13704.2|13699.2|13706.5|13701.5|13707.1|13702.7|13704.2|13699.2|214
1638169500000|2021-11-29 07:05:00|13706.4|13701.4|13704.2|13699.2|13707.4|13703.2|13703.5|13698.8|266
1638169800000|2021-11-29 07:10:00|13704.1|13699.1|13703.6|13698.6|13705.8|13701.7|13702.6|13698.5|235
1638170100000|2021-11-29 07:15:00|13703.7|13698.7|13701.4|13696.4|13704.2|13699.3|13701.1|13696.1|281
1638170400000|2021-11-29 07:20:00|13701.5|13696.5|13698.8|13693.8|13702.1|13698|13697.3|13693.5|231
1638170700000|2021-11-29 07:25:00|13698.9|13693.9|13696.5|13693.5|13699.1|13695|13696.1|13692.1|218
1638171000000|2021-11-29 07:30:00|13696.4|13693.4|13696.2|13693.2|13698.4|13694.4|13695.8|13691.6|226
1638171300000|2021-11-29 07:35:00|13696.3|13693.3|13697.3|13694.3|13698.2|13694.5|13694.7|13691|184
1638171600000|2021-11-29 07:40:00|13697.4|13694.4|13698.1|13695.1|13699.3|13695.4|13696.9|13693.9|141
1638171900000|2021-11-29 07:45:00|13698|13695|13696.3|13693.3|13699.5|13696.1|13696.1|13692.4|222
1638172200000|2021-11-29 07:50:00|13696.6|13693.6|13693.4|13690.4|13696.7|13693.6|13693.4|13689.8|242
1638172500000|2021-11-29 07:55:00|13693.6|13690.6|13696.7|13693.7|13698.5|13694.6|13692.2|13688.2|280
1638172800000|2021-11-29 08:00:00|13697.6|13692.6|13694.9|13691.9|13697.9|13694|13694.3|13690.4|316
1638173100000|2021-11-29 08:05:00|13695.1|13692.1|13696.5|13693.5|13698|13694.1|13693.2|13688.7|310
1638173400000|2021-11-29 08:10:00|13696.6|13693.6|13697.8|13692.8|13699.6|13695.1|13695.1|13691.5|315
1638173700000|2021-11-29 08:15:00|13697|13694|13699.1|13694.1|13699.3|13694.9|13694.6|13690.7|381
1638174000000|2021-11-29 08:20:00|13699.2|13694.2|13698.3|13693.3|13700.9|13696.9|13696.6|13692.6|330
1638174300000|2021-11-29 08:25:00|13698.4|13693.4|13697.4|13692.4|13699.7|13695.8|13695.3|13691.3|278
1638174600000|2021-11-29 08:30:00|13697.2|13692.2|13693.8|13690.8|13697.3|13692.7|13693.5|13689.9|231
1638174900000|2021-11-29 08:35:00|13693.9|13690.9|13690.3|13685.3|13695.1|13691.2|13689.7|13685.2|251
1638175200000|2021-11-29 08:40:00|13690.4|13685.4|13690.2|13685.2|13691.3|13687|13687.1|13682.6|353
1638175500000|2021-11-29 08:45:00|13690.3|13685.3|13689|13686|13693.2|13689.2|13688.9|13684.6|215
1638175800000|2021-11-29 08:50:00|13688.9|13685.9|13688.5|13685.5|13691.8|13687.1|13686.6|13682.6|274
1638176100000|2021-11-29 08:55:00|13688.4|13685.4|13691.2|13686.2|13693.2|13689.1|13688.4|13684.6|297
1638176400000|2021-11-29 09:00:00|13691.3|13686.3|13687.8|13682.8|13691.7|13687.2|13684.9|13680|453
1638176700000|2021-11-29 09:05:00|13687.5|13682.5|13683.5|13680.5|13688|13683.1|13682.5|13679.3|410
1638177000000|2021-11-29 09:10:00|13683.6|13680.6|13679.6|13676.6|13685.6|13682.6|13679.1|13675.5|278
1638177300000|2021-11-29 09:15:00|13679.5|13676.5|13683.9|13680.9|13685.7|13681.7|13678.6|13674.9|277
1638177600000|2021-11-29 09:20:00|13684|13681|13685.7|13682.7|13688.6|13684.9|13684|13680.8|308
1638177900000|2021-11-29 09:25:00|13685.8|13682.8|13686.4|13683.4|13688.1|13684|13685.1|13682.1|237
1638178200000|2021-11-29 09:30:00|13686.3|13683.3|13689.4|13686.4|13689.7|13686.7|13686.2|13682.8|272
1638178500000|2021-11-29 09:35:00|13689.3|13686.3|13688.4|13685.4|13690|13687|13688.2|13685.2|245
1638178800000|2021-11-29 09:40:00|13688.5|13685.5|13685.4|13682.4|13689.3|13686.3|13684.6|13681.6|299
1638179100000|2021-11-29 09:45:00|13685.5|13682.5|13680.9|13677.9|13687.4|13684.4|13680.4|13676.5|298
1638179400000|2021-11-29 09:50:00|13681|13678|13680.9|13677.9|13683|13679.7|13680.1|13677.1|207
1638179700000|2021-11-29 09:55:00|13681|13678|13682.5|13679.5|13683.3|13679.7|13680.5|13676.8|256
1638180000000|2021-11-29 10:00:00|13682.6|13679.6|13680.8|13677.8|13682.9|13679.9|13680.4|13677.4|221
1638180300000|2021-11-29 10:05:00|13680.9|13677.9|13681.9|13678.9|13684.1|13680.3|13678.9|13675.9|214
1638180600000|2021-11-29 10:10:00|13681.7|13678.7|13682.4|13679.4|13682.8|13679.8|13681|13678|157
1638180900000|2021-11-29 10:15:00|13682.5|13679.5|13682|13679|13684.3|13681.3|13681.9|13678.9|192
1638181200000|2021-11-29 10:20:00|13682.1|13679.1|13682.2|13679.2|13683.9|13680.9|13679.6|13676.6|201
1638181500000|2021-11-29 10:25:00|13682.1|13679.1|13680.2|13677.2|13682.5|13679.5|13679.2|13676.2|261
1638181800000|2021-11-29 10:30:00|13680.1|13677.1|13680.1|13677.1|13681.3|13678.3|13680|13677|239
1638182100000|2021-11-29 10:35:00|13680|13677|13679.8|13676.8|13680.5|13677.5|13679.8|13676.8|62
1638182400000|2021-11-29 10:40:00|13678.7|13675.7|13681.8|13678.8|13682.2|13679.2|13678.4|13675.4|214
1638182700000|2021-11-29 10:45:00|13681.7|13678.7|13683.3|13680.3|13683.8|13680.8|13681.5|13678.5|177
1638183000000|2021-11-29 10:50:00|13683.4|13680.4|13684.4|13681.4|13684.7|13681.7|13682.6|13679.6|162
1638183300000|2021-11-29 10:55:00|13684.3|13681.3|13687.4|13684.4|13687.9|13684.9|13683.3|13680.3|209
1638183600000|2021-11-29 11:00:00|13687.3|13684.3|13682.9|13679.9|13687.5|13684.5|13682.8|13679|247
1638183900000|2021-11-29 11:05:00|13683|13680|13682.8|13679.8|13683.3|13680.3|13681.8|13678.8|177
1638184200000|2021-11-29 11:10:00|13682.9|13679.9|13681.6|13678.6|13685.2|13681.2|13681.3|13678.1|202
1638184500000|2021-11-29 11:15:00|13681.8|13678.8|13683|13680|13683.4|13680.4|13681.4|13678.4|188
1638184800000|2021-11-29 11:20:00|13683.1|13680.1|13683.4|13680.4|13684.2|13681.2|13683|13680|126
1638185100000|2021-11-29 11:25:00|13683.3|13680.3|13684.9|13681.9|13685.3|13682.3|13682.8|13679.8|234
1638185400000|2021-11-29 11:30:00|13685|13682|13681.6|13678.6|13685|13682|13681.1|13678.1|261
1638185700000|2021-11-29 11:35:00|13681.4|13678.4|13679.6|13676.6|13681.7|13678.7|13678.7|13675.7|177
1638186000000|2021-11-29 11:40:00|13679.5|13676.5|13679.3|13676.3|13679.5|13676.5|13678.7|13675.7|130
1638186300000|2021-11-29 11:45:00|13679.4|13676.4|13679.7|13676.7|13683.2|13679|13678.3|13675.3|220
1638186600000|2021-11-29 11:50:00|13679.8|13676.8|13680.1|13677.1|13681.2|13677.4|13679.6|13676.1|189
1638186900000|2021-11-29 11:55:00|13680|13677|13686.3|13681.3|13686.3|13681.4|13679.5|13676.5|228
1638187200000|2021-11-29 12:00:00|13686.2|13681.2|13687.3|13684.3|13688.1|13684.6|13683.1|13680.1|202
1638187500000|2021-11-29 12:05:00|13687.4|13684.4|13687.3|13684.3|13687.5|13684.5|13685.8|13682.8|164
1638187800000|2021-11-29 12:10:00|13687.2|13684.2|13688.5|13685.5|13688.8|13685.8|13687.2|13684.2|145
1638188100000|2021-11-29 12:15:00|13688.4|13685.4|13690|13687|13690.8|13687.8|13688.1|13685.1|168
1638188400000|2021-11-29 12:20:00|13689.9|13686.9|13692.7|13689.7|13692.8|13689.8|13689.7|13686.7|257
1638188700000|2021-11-29 12:25:00|13692.8|13689.8|13693|13690|13693.9|13690.9|13691.9|13688.9|184
1638189000000|2021-11-29 12:30:00|13693.1|13690.1|13693|13690|13693.4|13690.4|13691.3|13687.5|249
1638189300000|2021-11-29 12:35:00|13692.6|13689.6|13690.3|13687.3|13693.3|13689.9|13690.1|13687.1|182
1638189600000|2021-11-29 12:40:00|13690.2|13687.2|13689.2|13686.2|13693.9|13690|13688|13684|245
1638189900000|2021-11-29 12:45:00|13689.3|13686.3|13688.3|13685.3|13691.6|13687.4|13688|13684|275
1638190200000|2021-11-29 12:50:00|13689.3|13684.3|13689.2|13686.2|13690.2|13687.2|13687.6|13684.3|229
1638190500000|2021-11-29 12:55:00|13689.1|13686.1|13690|13687|13691|13687.2|13688.1|13684.6|187
1638190800000|2021-11-29 13:00:00|13690.1|13687.1|13693.7|13690.7|13694.2|13691.2|13690|13686.3|321
1638191100000|2021-11-29 13:05:00|13693.6|13690.6|13696.6|13693.6|13696.9|13693.9|13692.7|13689.7|360
1638191400000|2021-11-29 13:10:00|13696.5|13693.5|13695.3|13692.3|13697.4|13693.5|13693.4|13689.8|352
1638191700000|2021-11-29 13:15:00|13695|13692|13692.3|13689.3|13696.7|13693.5|13692.2|13689|354
1638192000000|2021-11-29 13:20:00|13692.4|13689.4|13690.6|13687.6|13692.5|13689.4|13689.6|13686.6|346
1638192300000|2021-11-29 13:25:00|13690.5|13687.5|13690.9|13687.9|13691.9|13688.9|13689.4|13686.4|332
1638192600000|2021-11-29 13:30:00|13691|13688|13689.6|13686.6|13691|13688|13687.8|13684.8|314
1638192900000|2021-11-29 13:35:00|13689.5|13686.5|13688.6|13685.6|13690.2|13687.2|13687.4|13684.4|366
1638193200000|2021-11-29 13:40:00|13688.7|13685.7|13688.4|13685.4|13690.4|13687.4|13686.8|13683.8|262
1638193500000|2021-11-29 13:45:00|13688.5|13685.5|13692.4|13689.4|13692.6|13689.6|13688.5|13685.5|280
1638193800000|2021-11-29 13:50:00|13692.3|13689.3|13691.7|13688.7|13692.9|13689.9|13689.7|13686.7|284
1638194100000|2021-11-29 13:55:00|13691.8|13688.8|13697.3|13694.3|13698.6|13695.6|13691.7|13688.7|338
1638194400000|2021-11-29 14:00:00|13697.2|13694.2|13695.5|13692.5|13698.3|13695.3|13694.6|13691.2|311
1638194700000|2021-11-29 14:05:00|13695.4|13692.4|13696.7|13693.7|13696.7|13693.7|13694.2|13691.2|263
1638195000000|2021-11-29 14:10:00|13696.9|13693.9|13694.6|13691.6|13697.4|13693.9|13691.7|13688.7|353
1638195300000|2021-11-29 14:15:00|13694.7|13691.7|13696|13693|13697.4|13693.7|13693.9|13690.9|265
1638195600000|2021-11-29 14:20:00|13696.1|13693.1|13696.6|13693.6|13698.4|13695.4|13695.7|13692.6|269
1638195900000|2021-11-29 14:25:00|13696.5|13693.5|13696.4|13693.4|13698.1|13694.6|13695.3|13692.3|237
1638196200000|2021-11-29 14:30:00|13696.3|13693.3|13697.8|13694.8|13699.8|13696.2|13695.5|13692.5|272
1638196500000|2021-11-29 14:35:00|13697.7|13694.7|13697.3|13694.3|13698.6|13695.3|13696.3|13693.1|316
1638196800000|2021-11-29 14:40:00|13697.2|13694.2|13699.2|13696.2|13699.3|13696.3|13696.7|13693.7|255
1638197100000|2021-11-29 14:45:00|13699.1|13696.1|13699.5|13696.5|13702.8|13698.7|13697.2|13694.2|272
1638197400000|2021-11-29 14:50:00|13699.7|13696.7|13699.4|13696.4|13702.5|13698.6|13698.1|13695.1|364
1638197700000|2021-11-29 14:55:00|13699.3|13696.3|13700.8|13697.8|13702.2|13698.1|13698.7|13695.7|301
1638198000000|2021-11-29 15:00:00|13700.7|13697.7|13702.8|13699.8|13705.7|13701.7|13699.8|13696.8|313
1638198300000|2021-11-29 15:05:00|13702.7|13699.7|13700.1|13697.1|13705.3|13701.2|13699|13696|244
1638198600000|2021-11-29 15:10:00|13700|13697|13700.7|13697.7|13701.6|13697.8|13697.7|13693.8|307
1638198900000|2021-11-29 15:15:00|13700.8|13697.8|13699.5|13696.5|13701.4|13698|13698.7|13695.2|257
1638199200000|2021-11-29 15:20:00|13699.6|13696.6|13702.2|13699.2|13702.9|13699.9|13699.6|13696.4|302
1638199500000|2021-11-29 15:25:00|13702.3|13699.3|13705.6|13702.6|13706.4|13702.9|13700.6|13697.6|290
1638199800000|2021-11-29 15:30:00|13705.7|13702.7|13706.7|13703.7|13709.9|13705.7|13705.4|13701.5|305
1638200100000|2021-11-29 15:35:00|13706.8|13703.8|13703.6|13700.6|13707.8|13703.8|13703.5|13699.6|243
1638200400000|2021-11-29 15:40:00|13703.5|13700.5|13705.8|13702.8|13709.2|13704.9|13703.5|13700.5|224
1638200700000|2021-11-29 15:45:00|13705.9|13702.9|13703.4|13700.4|13705.9|13702.9|13703.4|13699.6|204
1638201000000|2021-11-29 15:50:00|13703.5|13700.5|13703.6|13700.6|13707.4|13702.7|13702.6|13698.6|334
1638201300000|2021-11-29 15:55:00|13703.4|13700.4|13707.8|13704.8|13708.5|13705.3|13702.7|13698.7|388
1638201600000|2021-11-29 16:00:00|13707.4|13704.4|13707.1|13704.1|13710.1|13707.1|13706.1|13702.3|310
1638201900000|2021-11-29 16:05:00|13707|13704|13705.9|13702.9|13707.1|13704.1|13704.2|13700.5|252
1638202200000|2021-11-29 16:10:00|13705.8|13702.8|13707.7|13704.7|13707.8|13704.7|13705.4|13702.4|173
1638202500000|2021-11-29 16:15:00|13707.6|13704.6|13706.1|13703.1|13707.7|13704.7|13705.3|13701.8|142
1638202800000|2021-11-29 16:20:00|13705.8|13702.8|13708.7|13705.7|13709.8|13706.8|13704.7|13701.7|173
1638203100000|2021-11-29 16:25:00|13708.8|13705.8|13709|13706|13709.4|13706.4|13708.3|13705.3|149
1638203400000|2021-11-29 16:30:00|13708.9|13705.9|13709.8|13706.8|13710.4|13707.4|13706.3|13703.3|233
1638203700000|2021-11-29 16:35:00|13709.9|13706.9|13711.5|13708.5|13712.3|13709.3|13709.6|13706.6|213
1638204000000|2021-11-29 16:40:00|13711.7|13708.7|13712|13709|13713.5|13709.9|13711.4|13708|266
1638204300000|2021-11-29 16:45:00|13711.8|13708.8|13715.3|13712.3|13715.3|13712.3|13711.8|13708.8|209
1638204600000|2021-11-29 16:50:00|13715.4|13712.4|13713.9|13710.9|13716.3|13713.3|13713.7|13710.7|195
1638204900000|2021-11-29 16:55:00|13713.8|13710.8|13714.6|13711.6|13715.2|13712.2|13713.8|13710.8|179
1638205200000|2021-11-29 17:00:00|13714.5|13711.5|13714.9|13711.9|13716.2|13712.9|13714.5|13711.2|139
1638205500000|2021-11-29 17:05:00|13714.8|13711.8|13712.6|13709.6|13714.9|13711.9|13711.2|13707.6|211
1638205800000|2021-11-29 17:10:00|13712.7|13709.7|13712.7|13709.7|13714.2|13710.3|13712|13708.5|154
1638206100000|2021-11-29 17:15:00|13713.4|13708.4|13712.9|13709.9|13714.3|13710.2|13712.4|13708.4|186
1638206400000|2021-11-29 17:20:00|13712.8|13709.8|13710.7|13707.7|13712.9|13709.9|13710.5|13707.4|212
1638206700000|2021-11-29 17:25:00|13710.6|13707.6|13709.3|13706.3|13710.7|13707.7|13709|13706|207
1638207000000|2021-11-29 17:30:00|13709.2|13706.2|13709.4|13706.4|13710.7|13707.7|13709|13706|190
1638207300000|2021-11-29 17:35:00|13709.3|13706.3|13707.6|13704.6|13710.4|13706.7|13707.6|13704.6|126
1638207600000|2021-11-29 17:40:00|13707.7|13704.7|13707.6|13704.6|13707.9|13704.9|13707.2|13704.2|93
1638207900000|2021-11-29 17:45:00|13707.5|13704.5|13707.7|13704.7|13708.1|13705.1|13707.2|13704.2|147
1638208200000|2021-11-29 17:50:00|13707.8|13704.8|13707.6|13704.6|13708|13705|13707.1|13704.1|124
1638208500000|2021-11-29 17:55:00|13707.5|13704.5|13707.5|13704.5|13707.7|13704.7|13707.1|13704.1|120
1638208800000|2021-11-29 18:00:00|13707.4|13704.4|13706.3|13703.3|13707.6|13704.6|13705.2|13701.9|127
1638209100000|2021-11-29 18:05:00|13706.4|13703.4|13705.1|13702.1|13706.4|13703.4|13704.8|13700.9|135
1638209400000|2021-11-29 18:10:00|13705.3|13702.3|13705.9|13702.9|13706.1|13703|13704.7|13701|97
1638209700000|2021-11-29 18:15:00|13706|13703|13705.4|13702.4|13706.5|13703.5|13705.4|13702.4|100
1638210000000|2021-11-29 18:20:00|13705.5|13702.5|13705|13702|13705.7|13702.7|13705|13702|86
1638210300000|2021-11-29 18:25:00|13704.9|13701.9|13703.4|13700.4|13705.9|13702.4|13702.9|13699.9|130
1638210600000|2021-11-29 18:30:00|13703.5|13700.5|13702.3|13699.3|13703.6|13700.6|13702.2|13699.2|141
1638210900000|2021-11-29 18:35:00|13702.4|13699.4|13703.9|13700.9|13704.2|13701.2|13702.3|13699.3|158
1638211200000|2021-11-29 18:40:00|13703.8|13700.8|13703.3|13700.3|13703.9|13700.9|13702.6|13699.6|173
1638211500000|2021-11-29 18:45:00|13703.2|13700.2|13705.3|13702.3|13705.9|13702.6|13703|13700|144
1638211800000|2021-11-29 18:50:00|13705.4|13702.4|13706.1|13703.1|13707|13703.3|13705.3|13701.7|165
1638212100000|2021-11-29 18:55:00|13706|13703|13707.5|13704.5|13707.7|13704.7|13706|13701.9|153
1638212400000|2021-11-29 19:00:00|13707.6|13704.6|13708|13705|13708.6|13705.6|13707.1|13704.1|151
1638212700000|2021-11-29 19:05:00|13708.9|13703.9|13707.8|13704.8|13708.9|13705.4|13707.5|13703.9|107
1638213000000|2021-11-29 19:10:00|13708|13705|13708|13705|13708.4|13705.4|13707.6|13704.6|84
1638213300000|2021-11-29 19:15:00|13707.8|13704.8|13707.9|13704.9|13708.1|13705.1|13707.4|13704.4|111
1638213600000|2021-11-29 19:20:00|13708|13705|13707.6|13704.6|13708|13705|13707.3|13704.3|121
1638213900000|2021-11-29 19:25:00|13707.4|13704.4|13707.7|13704.7|13708.3|13705.3|13707.3|13704.3|130
1638214200000|2021-11-29 19:30:00|13707.6|13704.6|13707.6|13704.6|13708.5|13705.5|13707.2|13704.2|144
1638214500000|2021-11-29 19:35:00|13707.5|13704.5|13707.8|13704.8|13708.3|13705.3|13707.5|13704.5|131
1638214800000|2021-11-29 19:40:00|13707.6|13704.6|13707.5|13704.5|13708|13705|13707.4|13704.4|115
1638215100000|2021-11-29 19:45:00|13707.7|13704.7|13707.2|13704.2|13707.8|13704.8|13707.1|13704.1|123
1638215400000|2021-11-29 19:50:00|13707.3|13704.3|13707.7|13704.7|13708.8|13704.9|13707.1|13703.6|116
1638215700000|2021-11-29 19:55:00|13707.6|13704.6|13706.6|13703.6|13708.4|13704.7|13706|13702.4|188
1638216000000|2021-11-29 20:00:00|13706.8|13703.8|13704.3|13699.3|13707.7|13703.8|13702.9|13698.7|238
1638216300000|2021-11-29 20:05:00|13704.4|13699.4|13698.7|13695.7|13704.4|13700.2|13698.6|13694.5|219
1638216600000|2021-11-29 20:10:00|13698.8|13695.8|13698.5|13695.5|13700.3|13696.4|13698.2|13694.1|222
1638216900000|2021-11-29 20:15:00|13698.3|13695.3|13700.1|13695.1|13700.8|13696.5|13698.3|13694.1|197
1638217200000|2021-11-29 20:20:00|13700.2|13695.2|13699.9|13694.9|13700.4|13696.2|13698.7|13694.6|191
1638217500000|2021-11-29 20:25:00|13699.8|13694.8|13702.3|13697.3|13702.7|13698.4|13698.8|13694.7|272
1638217800000|2021-11-29 20:30:00|13701.2|13698.2|13702.4|13697.4|13703.5|13698.5|13700.8|13696.8|217
1638218100000|2021-11-29 20:35:00|13702.3|13697.3|13701.6|13696.6|13702.7|13698.6|13700.9|13696.6|230
1638218400000|2021-11-29 20:40:00|13701.7|13696.7|13702.2|13697.2|13702.9|13698.8|13700.6|13696.3|196
1638218700000|2021-11-29 20:45:00|13702.1|13697.1|13700.3|13697.3|13702.9|13698.7|13700.2|13696|223
1638219000000|2021-11-29 20:50:00|13701.5|13696.5|13700.4|13697.4|13702.2|13697.9|13700.3|13695.8|269
1638219300000|2021-11-29 20:55:00|13700.3|13697.3|13698.6|13695.6|13701.4|13697.6|13698.4|13694.1|195
1638219600000|2021-11-29 21:00:00|13699.8|13694.8|13701.9|13696.9|13706.1|13701.1|13699.1|13694.1|280
1638219900000|2021-11-29 21:05:00|13701.8|13696.8|13700.8|13695.8|13702.1|13697.9|13699.6|13695.6|107
1638220200000|2021-11-29 21:10:00|13700.7|13695.7|13699.6|13694.6|13700.9|13696.8|13699.2|13694.2|100
1638220500000|2021-11-29 21:15:00|13699.5|13694.5|13697.8|13692.8|13699.6|13695.6|13697.6|13692.6|95
1638220800000|2021-11-29 21:20:00|13697.7|13692.7|13697.1|13692.1|13697.9|13693.7|13696.5|13692|111
1638221100000|2021-11-29 21:25:00|13697.2|13692.2|13697.4|13692.4|13697.4|13693.4|13695.9|13691.4|86
1638221400000|2021-11-29 21:30:00|13697.2|13692.2|13693.7|13688.7|13699|13694|13692.6|13688.4|155
1638221700000|2021-11-29 21:35:00|13693.8|13688.8|13692.6|13687.6|13693.9|13689.6|13692.5|13687.5|95
1638222000000|2021-11-29 21:40:00|13692.7|13687.7|13692.4|13687.4|13693|13688.8|13691.8|13687.3|63
1638222300000|2021-11-29 21:45:00|13692.5|13687.5|13697.3|13682.3|13699.4|13687.8|13682.7|13671.5|336
1638222600000|2021-11-29 21:50:00|13697.2|13682.2|13693.8|13678.8|13699.5|13684.5|13687.2|13672.2|618
1638222900000|2021-11-29 21:55:00|13695.3|13680.3|13692.7|13677.7|13698.9|13683.9|13689.6|13674.6|406
1638223200000|2021-11-29 22:00:00|13693|13678|13693.3|13678.3|13693.4|13678.4|13692.1|13677.1|31
1638223500000|2021-11-29 22:05:00|13692.9|13677.9|13701.4|13688.5|13702.5|13689.9|13691.8|13676.8|125
1638223800000|2021-11-29 22:10:00|13702|13687.9|13697.5|13682.5|13706.2|13691.2|13693.1|13678.1|238
1638224100000|2021-11-29 22:15:00|13697.8|13682.8|13699.3|13684.3|13699.7|13684.7|13697.7|13682.7|89
1638224400000|2021-11-29 22:20:00|13699.4|13684.4|13697.5|13682.5|13699.8|13684.8|13697.5|13682.5|115
1638224700000|2021-11-29 22:25:00|13698.2|13683.2|13699.4|13684.4|13700.1|13685.1|13698.2|13683.2|111
1638225000000|2021-11-29 22:30:00|13699.9|13684.9|13699.7|13684.7|13700.4|13685.4|13699|13684|160
1638225300000|2021-11-29 22:35:00|13699.8|13684.8|13699.4|13684.4|13702|13687|13699.2|13684.2|83
1638225600000|2021-11-29 22:40:00|13699.3|13684.3|13699.4|13684.4|13704.7|13689.7|13698.2|13683.2|98
1638225900000|2021-11-29 22:45:00|13699.7|13684.7|13700.4|13685.4|13701.2|13686.2|13698.9|13683.9|326
1638226200000|2021-11-29 22:50:00|13700.5|13685.5|13698.9|13683.9|13701|13686|13694.6|13679.6|159
1638226500000|2021-11-29 22:55:00|13698.7|13683.7|13696.9|13684.6|13699.9|13684.9|13691.5|13676.5|228
1638226800000|2021-11-29 23:00:00|13697.4|13684.1|13694|13681.3|13697.9|13685.6|13692.5|13678.7|323
1638227100000|2021-11-29 23:05:00|13694.2|13681.1|13693|13681.5|13694.6|13681.5|13692.2|13679|280
1638227400000|2021-11-29 23:10:00|13692.3|13682.4|13693.1|13682.5|13694.9|13682.7|13692|13680.3|197
1638227700000|2021-11-29 23:15:00|13693.5|13681.9|13685.7|13679.4|13693.5|13683.4|13684.7|13679|294
1638228000000|2021-11-29 23:20:00|13685.6|13679.5|13684.2|13679.2|13686.9|13681.4|13684.1|13679.1|145
1638228300000|2021-11-29 23:25:00|13684.3|13679.3|13684.5|13679.5|13685.3|13680.3|13684|13679|159
1638228600000|2021-11-29 23:30:00|13684.3|13679.3|13682.4|13677.4|13684.3|13679.3|13682.2|13677.2|111
1638228900000|2021-11-29 23:35:00|13682.6|13677.6|13685.8|13680.8|13686.1|13681.1|13682.1|13677.1|94
1638229200000|2021-11-29 23:40:00|13685.9|13680.9|13688.2|13683.2|13688.3|13683.3|13685.7|13680.7|108
1638229500000|2021-11-29 23:45:00|13688.3|13683.3|13689.6|13684.6|13689.8|13684.8|13686.3|13681.3|181
1638229800000|2021-11-29 23:50:00|13689.7|13684.7|13690.1|13685.1|13690.9|13687|13688.6|13683.6|121
1638230100000|2021-11-29 23:55:00|13690|13685|13686.8|13681.8|13690.3|13685.3|13685.9|13680.9|142
1638230400000|2021-11-30 00:00:00|13687.3|13682.3|13687.5|13684.5|13688.7|13684.7|13684.6|13680.6|179
1638230700000|2021-11-30 00:05:00|13687.6|13684.6|13690.4|13685.4|13691.3|13686.3|13687.3|13683.2|175
1638231000000|2021-11-30 00:10:00|13690.5|13685.5|13688.5|13685.5|13690.8|13686.8|13688.4|13684|180
1638231300000|2021-11-30 00:15:00|13688.4|13685.4|13687.7|13684.7|13689.4|13685.6|13687.2|13683.2|133
1638231600000|2021-11-30 00:20:00|13687.6|13684.6|13687.6|13684.6|13689|13685|13687.3|13682.9|92
1638231900000|2021-11-30 00:25:00|13687.4|13684.4|13687.4|13682.4|13687.8|13684.4|13685.6|13682.1|118
1638232200000|2021-11-30 00:30:00|13687.5|13682.5|13686.5|13681.5|13687.5|13683.6|13685.4|13681.3|87
1638232500000|2021-11-30 00:35:00|13686.4|13681.4|13685.9|13682.9|13686.9|13683.5|13685.3|13681.3|72
1638232800000|2021-11-30 00:40:00|13686|13683|13685.9|13682.9|13687.1|13683.1|13685.6|13681.7|83
1638233100000|2021-11-30 00:45:00|13685.8|13682.8|13688.6|13683.6|13688.8|13684.7|13685.8|13682.8|62
1638233400000|2021-11-30 00:50:00|13688.5|13683.5|13682.6|13677.6|13689|13684.6|13677.3|13671.7|214
1638233700000|2021-11-30 00:55:00|13682.5|13677.5|13686.9|13681.9|13688.5|13683.5|13681.7|13677.2|275
1638234000000|2021-11-30 01:00:00|13686.6|13681.6|13683.4|13678.4|13687|13682|13677.1|13672.1|318
1638234300000|2021-11-30 01:05:00|13683.3|13678.3|13681.8|13676.8|13684.3|13680.3|13680.1|13675.1|194
1638234600000|2021-11-30 01:10:00|13681.9|13676.9|13683.2|13678.2|13684.1|13680.2|13680.4|13676.2|143
1638234900000|2021-11-30 01:15:00|13683.1|13678.1|13685.1|13680.1|13686.3|13681.3|13683.1|13678.1|181
1638235200000|2021-11-30 01:20:00|13684.6|13679.6|13683.4|13680.4|13686|13681.6|13682.4|13678.2|216
1638235500000|2021-11-30 01:25:00|13683.5|13680.5|13684|13679|13684.2|13680.5|13679.8|13675.8|235
1638235800000|2021-11-30 01:30:00|13683.9|13678.9|13686.5|13683.5|13687.2|13683.7|13683.6|13678.7|169
1638236100000|2021-11-30 01:35:00|13686.4|13683.4|13684.9|13681.9|13687.2|13684.2|13684.8|13681.8|138
1638236400000|2021-11-30 01:40:00|13685|13682|13684.8|13681.8|13685.4|13682.4|13682.4|13679.4|187
1638236700000|2021-11-30 01:45:00|13684.9|13681.9|13680.5|13677.5|13685.6|13682.6|13680.5|13677.5|219
1638237000000|2021-11-30 01:50:00|13680.6|13677.6|13677.7|13674.7|13681|13678|13676|13673|237
1638237300000|2021-11-30 01:55:00|13677.6|13674.6|13678.3|13675.3|13679.4|13676.4|13677|13674|252
1638237600000|2021-11-30 02:00:00|13678.2|13675.2|13678.3|13675.3|13679.2|13675.9|13676.4|13673.4|195
1638237900000|2021-11-30 02:05:00|13678.4|13675.4|13677.4|13674.4|13678.5|13675.5|13676.4|13673.3|186
1638238200000|2021-11-30 02:10:00|13677.5|13674.5|13678.7|13675.7|13679.7|13676.7|13676.4|13673.3|195
1638238500000|2021-11-30 02:15:00|13678.8|13675.8|13680.2|13677.2|13680.8|13677.8|13678.6|13675.6|168
1638238800000|2021-11-30 02:20:00|13680.4|13677.4|13681.6|13678.6|13682.5|13679.2|13679.8|13676.7|189
1638239100000|2021-11-30 02:25:00|13681.5|13678.5|13680.5|13677.5|13683.2|13679.2|13679.8|13676.8|192
1638239400000|2021-11-30 02:30:00|13680.4|13677.4|13681|13678|13681.1|13678.1|13680|13677|146
1638239700000|2021-11-30 02:35:00|13680.9|13677.9|13681|13678|13681.3|13678.3|13680|13677|132
1638240000000|2021-11-30 02:40:00|13680.8|13677.8|13680.4|13677.4|13682.2|13679.2|13680.2|13677.2|106
1638240300000|2021-11-30 02:45:00|13680.5|13677.5|13683.2|13680.2|13683.2|13680.2|13680.5|13677|137
1638240600000|2021-11-30 02:50:00|13683.1|13680.1|13679.3|13676.3|13684.5|13681.1|13679.3|13676.3|164
1638240900000|2021-11-30 02:55:00|13679.4|13676.4|13678.2|13675.2|13680.6|13676.7|13678.1|13675.1|108
1638241200000|2021-11-30 03:00:00|13678.1|13675.1|13679.2|13676.2|13680.4|13677.4|13677.7|13674.7|132
1638241500000|2021-11-30 03:05:00|13679.1|13676.1|13679.2|13676.2|13679.9|13676.9|13678.7|13675.7|86
1638241800000|2021-11-30 03:10:00|13679.1|13676.1|13677|13674|13679.3|13676.3|13676.8|13673.8|97
1638242100000|2021-11-30 03:15:00|13677.1|13674.1|13677.9|13674.9|13678.2|13675.2|13677.1|13674.1|99
1638242400000|2021-11-30 03:20:00|13677.8|13674.8|13678.8|13675.8|13680|13677|13676.3|13673.3|221
1638242700000|2021-11-30 03:25:00|13678.7|13675.7|13682.5|13679.5|13682.6|13679.6|13678.2|13675.2|146
1638243000000|2021-11-30 03:30:00|13682.6|13679.6|13680.1|13677.1|13683.3|13680.3|13679.5|13676.5|116
1638243300000|2021-11-30 03:35:00|13680.5|13677.5|13683.4|13680.4|13684.3|13681.3|13680.5|13677.5|131
1638243600000|2021-11-30 03:40:00|13683.3|13680.3|13685.2|13682.2|13686.1|13683.1|13682.9|13679.2|157
1638243900000|2021-11-30 03:45:00|13685.3|13682.3|13686.1|13683.1|13686.2|13683.2|13685.2|13682.2|101
1638244200000|2021-11-30 03:50:00|13686|13683|13686.2|13683.2|13686.5|13683.5|13685.7|13682.7|153
1638244500000|2021-11-30 03:55:00|13686.3|13683.3|13687.5|13684.5|13687.6|13684.6|13686.1|13683.1|99
1638244800000|2021-11-30 04:00:00|13687.4|13684.4|13688.8|13685.8|13690.1|13687.1|13687.2|13684.2|176
1638245100000|2021-11-30 04:05:00|13688.9|13685.9|13688.7|13685.7|13689.3|13686.3|13688.3|13685.3|129
1638245400000|2021-11-30 04:10:00|13688.6|13685.6|13686.7|13683.7|13689.1|13686.1|13685.8|13682.8|186
1638245700000|2021-11-30 04:15:00|13686.6|13683.6|13683.6|13680.6|13688.1|13685.1|13683.5|13680.5|186
1638246000000|2021-11-30 04:20:00|13683.5|13680.5|13685.8|13682.8|13685.9|13682.9|13683.2|13680.2|115
1638246300000|2021-11-30 04:25:00|13685.7|13682.7|13684.8|13681.8|13685.8|13682.8|13683.2|13680.2|187
1638246600000|2021-11-30 04:30:00|13684.7|13681.7|13683.4|13680.4|13684.8|13681.8|13683.2|13680.2|104
1638246900000|2021-11-30 04:35:00|13683.3|13680.3|13683.9|13680.9|13684|13681|13683|13680|105
1638247200000|2021-11-30 04:40:00|13683.8|13680.8|13689.5|13686.5|13689.8|13686.8|13683.6|13680.6|182
1638247500000|2021-11-30 04:45:00|13689.4|13686.4|13691.3|13688.3|13691.6|13688.4|13689.1|13686.1|128
1638247800000|2021-11-30 04:50:00|13691.4|13688.4|13691|13688|13691.5|13688.5|13690.5|13687.5|116
1638248100000|2021-11-30 04:55:00|13691.1|13688.1|13690.3|13687.3|13692.1|13688.1|13689.1|13686.1|127
1638248400000|2021-11-30 05:00:00|13691.8|13686.8|13690.9|13687.9|13691.8|13688.6|13690.7|13686.8|110
1638248700000|2021-11-30 05:05:00|13691|13688|13692.2|13689.2|13692.3|13689.3|13689.9|13686.9|264
1638249000000|2021-11-30 05:10:00|13692.3|13689.3|13695.8|13692.8|13696|13693|13691.4|13688.4|237
1638249300000|2021-11-30 05:15:00|13695.7|13692.7|13698.4|13695.4|13699.1|13696.1|13694.9|13691.9|249
1638249600000|2021-11-30 05:20:00|13698.5|13695.5|13705.3|13702.3|13705.6|13702.6|13698.3|13694.9|373
1638249900000|2021-11-30 05:25:00|13705.2|13702.2|13703.5|13698.5|13706.3|13703.3|13700.5|13696.5|447
1638250200000|2021-11-30 05:30:00|13703.4|13698.4|13704|13701|13706.7|13702|13702.4|13698.4|322
1638250500000|2021-11-30 05:35:00|13704.1|13701.1|13706.9|13703.9|13710|13705.8|13703.7|13700.1|280
1638250800000|2021-11-30 05:40:00|13706.8|13703.8|13711.7|13708.7|13711.7|13708.7|13706.8|13703.8|190
1638251100000|2021-11-30 05:45:00|13711.8|13708.8|13711.7|13708.7|13713.5|13710.5|13710.4|13706.6|223
1638251400000|2021-11-30 05:50:00|13711.8|13708.8|13711.2|13708.2|13712.3|13709.3|13709.4|13705.9|175
1638251700000|2021-11-30 05:55:00|13711.1|13708.1|13713.9|13710.9|13714.3|13710.9|13710.7|13706.7|152
1638252000000|2021-11-30 06:00:00|13714|13711|13712.8|13709.8|13716.8|13713.8|13712.7|13708.9|263
1638252300000|2021-11-30 06:05:00|13712.9|13709.9|13719.5|13716.5|13720.3|13717.3|13712.7|13709.7|321
1638252600000|2021-11-30 06:10:00|13719.4|13716.4|13716.6|13713.6|13719.7|13716.5|13716.4|13713.4|246
1638252900000|2021-11-30 06:15:00|13716.7|13713.7|13709.5|13706.5|13716.9|13713.9|13709.2|13706.2|320
1638253200000|2021-11-30 06:20:00|13709|13706|13704.2|13701.2|13709.7|13706.7|13702.2|13699.2|307
1638253500000|2021-11-30 06:25:00|13704.3|13701.3|13700.9|13697.9|13705|13702|13700.8|13697.8|222
1638253800000|2021-11-30 06:30:00|13700.8|13697.8|13698.3|13695.3|13701.8|13698|13698|13694.3|317
1638254100000|2021-11-30 06:35:00|13698.2|13695.2|13706.1|13701.1|13706.2|13702.5|13695.1|13691.9|351
1638254400000|2021-11-30 06:40:00|13706|13701|13702.9|13699.9|13706|13702.8|13702.8|13699.8|329
1638254700000|2021-11-30 06:45:00|13703|13700|13703.2|13700.2|13704.1|13701.1|13702.7|13699.7|174
1638255000000|2021-11-30 06:50:00|13702.9|13699.9|13702.8|13699.8|13703.6|13700.6|13699.9|13696.9|264
1638255300000|2021-11-30 06:55:00|13702.9|13699.9|13702.2|13699.2|13703.9|13700.9|13701.9|13698.6|354
1638255600000|2021-11-30 07:00:00|13702.3|13699.3|13702.5|13699.5|13703.7|13700.1|13701.8|13698.2|275
1638255900000|2021-11-30 07:05:00|13702.4|13699.4|13696.7|13693.7|13702.5|13699.5|13695|13691.1|379
1638256200000|2021-11-30 07:10:00|13696.8|13693.8|13698.7|13695.7|13700.5|13697.1|13696.8|13693.3|302
1638256500000|2021-11-30 07:15:00|13698.5|13695.5|13698.1|13695.1|13699.7|13696.7|13697.2|13694.2|274
1638256800000|2021-11-30 07:20:00|13698|13695|13697.6|13694.6|13698.8|13695.8|13695.3|13691.5|312
1638257100000|2021-11-30 07:25:00|13697.7|13694.7|13699.3|13696.3|13700.6|13697.6|13697.6|13694.6|341
1638257400000|2021-11-30 07:30:00|13699.1|13696.1|13698.3|13695.3|13699.8|13696.8|13696.9|13693.9|317
1638257700000|2021-11-30 07:35:00|13698.4|13695.4|13696.5|13693.5|13699.7|13696.7|13695.3|13692.3|343
1638258000000|2021-11-30 07:40:00|13696.6|13693.6|13694.2|13691.2|13696.6|13693.6|13693.8|13690.8|253
1638258300000|2021-11-30 07:45:00|13694.3|13691.3|13693.1|13690.1|13694.6|13691.6|13692.1|13688.7|320
1638258600000|2021-11-30 07:50:00|13693|13690|13690.1|13687.1|13693.5|13690.5|13688.1|13685.1|292
1638258900000|2021-11-30 07:55:00|13690.3|13687.3|13690|13687|13690.6|13687.6|13688.2|13685.2|235
1638259200000|2021-11-30 08:00:00|13689.9|13686.9|13681.9|13678.9|13690|13687|13680.7|13677.7|312
1638259500000|2021-11-30 08:05:00|13682|13679|13680.1|13677.1|13683|13679|13679.1|13676.1|356
1638259800000|2021-11-30 08:10:00|13680.2|13677.2|13682.3|13679.3|13682.4|13679.4|13679.4|13676.4|290
1638260100000|2021-11-30 08:15:00|13682.4|13679.4|13680|13677|13683.6|13680.6|13679.9|13676.9|271
1638260400000|2021-11-30 08:20:00|13679.9|13676.9|13676.7|13673.7|13680.9|13677.9|13676.5|13672.6|263
1638260700000|2021-11-30 08:25:00|13676.8|13673.8|13676.1|13673.1|13679.1|13675.6|13673|13668.9|357
1638261000000|2021-11-30 08:30:00|13676|13673|13676.2|13673.2|13676.6|13673.6|13674.1|13671.1|382
1638261300000|2021-11-30 08:35:00|13676.3|13673.3|13678.1|13675.1|13679.3|13676.3|13676|13673|260
1638261600000|2021-11-30 08:40:00|13678|13675|13675.8|13672.8|13678.2|13675.2|13674.7|13671.7|289
1638261900000|2021-11-30 08:45:00|13675.9|13672.9|13679|13676|13680.7|13676.8|13675.5|13672.4|369
1638262200000|2021-11-30 08:50:00|13679.2|13676.2|13680.2|13677.2|13681.9|13678.9|13678.5|13675.5|284
1638262500000|2021-11-30 08:55:00|13680.1|13677.1|13680.1|13677.1|13681.1|13678.1|13679.8|13676.8|222
1638262800000|2021-11-30 09:00:00|13680.2|13677.2|13681.3|13678.3|13682.4|13679.4|13680|13677|240
1638263100000|2021-11-30 09:05:00|13681.4|13678.4|13682|13679|13682.6|13679.1|13678.1|13675.1|389
1638263400000|2021-11-30 09:10:00|13681.9|13678.9|13678.8|13675.8|13682.7|13679.7|13678.3|13675.3|310
1638263700000|2021-11-30 09:15:00|13678.7|13675.7|13677.5|13674.5|13679.1|13676.1|13676.9|13673.9|274
1638264000000|2021-11-30 09:20:00|13677.4|13674.4|13677.6|13674.6|13678.4|13675.4|13676.9|13673.9|318
1638264300000|2021-11-30 09:25:00|13677.7|13674.7|13677.8|13674.8|13678.7|13675.7|13677.1|13674.1|304
1638264600000|2021-11-30 09:30:00|13677.7|13674.7|13677.8|13674.8|13677.9|13674.9|13675.3|13672.3|297
1638264900000|2021-11-30 09:35:00|13677.7|13674.7|13676.1|13673.1|13678.8|13675.8|13675.7|13672.7|332
1638265200000|2021-11-30 09:40:00|13676|13673|13673.4|13670.4|13676.5|13673.5|13672.3|13669.3|261
1638265500000|2021-11-30 09:45:00|13673.6|13670.6|13672.6|13669.6|13675.1|13672.1|13669.8|13666.8|297
1638265800000|2021-11-30 09:50:00|13672.5|13669.5|13672.9|13669.9|13672.9|13669.9|13670.1|13666.9|301
1638266100000|2021-11-30 09:55:00|13672.8|13669.8|13670.5|13667.5|13672.9|13669.9|13670.3|13667.3|174
1638266400000|2021-11-30 10:00:00|13670.4|13667.4|13666.9|13663.9|13670.7|13667.7|13666.2|13662.3|248
1638266700000|2021-11-30 10:05:00|13667|13664|13667.4|13664.4|13669|13664.8|13665.1|13661.5|263
1638267000000|2021-11-30 10:10:00|13667.2|13664.2|13667.1|13664.1|13667.3|13664.3|13664.9|13661.9|203
1638267300000|2021-11-30 10:15:00|13667.2|13664.2|13666|13663|13667.7|13664.7|13664.9|13661.9|203
1638267600000|2021-11-30 10:20:00|13665.9|13662.9|13667|13664|13669.4|13665.4|13664.7|13661.7|364
1638267900000|2021-11-30 10:25:00|13667.1|13664.1|13667.7|13664.7|13670.1|13665.7|13666.1|13662.5|307
1638268200000|2021-11-30 10:30:00|13667.6|13664.6|13660.7|13657.7|13669.4|13665.5|13660.4|13657.4|267
1638268500000|2021-11-30 10:35:00|13660.6|13657.6|13662.4|13659.4|13663.7|13659.7|13660.3|13656.4|390
1638268800000|2021-11-30 10:40:00|13662.5|13659.5|13662.4|13659.4|13663.2|13660.2|13660.8|13656.8|309
1638269100000|2021-11-30 10:45:00|13662.5|13659.5|13662.2|13659.2|13663.4|13660.4|13659.8|13656.4|384
1638269400000|2021-11-30 10:50:00|13662.1|13659.1|13665.5|13662.5|13667.4|13663.2|13661.6|13658.4|290
1638269700000|2021-11-30 10:55:00|13665.6|13662.6|13666.4|13663.4|13666.4|13663.4|13663.1|13660.1|299
1638270000000|2021-11-30 11:00:00|13666.5|13663.5|13663.8|13660.8|13668.7|13665.7|13663.7|13660.7|289
1638270300000|2021-11-30 11:05:00|13663.7|13660.7|13669.1|13666.1|13670.5|13666.5|13663|13660|330
1638270600000|2021-11-30 11:10:00|13669.2|13666.2|13666.3|13663.3|13670.5|13667.1|13665.9|13662.6|200
1638270900000|2021-11-30 11:15:00|13666.4|13663.4|13666.7|13663.7|13667.3|13664.3|13665.7|13662.7|160
1638271200000|2021-11-30 11:20:00|13666.8|13663.8|13668.1|13665.1|13668.2|13665.2|13665.6|13662.6|163
1638271500000|2021-11-30 11:25:00|13668.3|13665.3|13668|13665|13669.3|13666.3|13667.5|13664.5|230
1638271800000|2021-11-30 11:30:00|13667.9|13664.9|13665.5|13662.5|13669|13666|13665|13662|282
1638272100000|2021-11-30 11:35:00|13665.4|13662.4|13667.7|13664.7|13670.4|13666|13663.5|13660.5|240
1638272400000|2021-11-30 11:40:00|13667.6|13664.6|13671.3|13668.3|13671.7|13668.7|13667.5|13664.3|210
1638272700000|2021-11-30 11:45:00|13671.2|13668.2|13674|13671|13674|13671|13670.5|13667.5|144
1638273000000|2021-11-30 11:50:00|13673.9|13670.9|13674.3|13671.3|13675|13672|13672.6|13668.4|280
1638273300000|2021-11-30 11:55:00|13674.4|13671.4|13675.3|13672.3|13676.8|13673.8|13672.7|13668.5|283
1638273600000|2021-11-30 12:00:00|13675.2|13672.2|13671.7|13668.7|13675.5|13672.5|13671.3|13667.2|284
1638273900000|2021-11-30 12:05:00|13671.6|13668.6|13671.9|13668.9|13674.3|13671.3|13670.6|13666.6|372
1638274200000|2021-11-30 12:10:00|13672|13669|13674.3|13671.3|13675.5|13672|13671.5|13667.7|392
1638274500000|2021-11-30 12:15:00|13674.4|13671.4|13672|13669|13675.4|13672.4|13671.9|13668.9|191
1638274800000|2021-11-30 12:20:00|13672.1|13669.1|13669.8|13666.8|13672.8|13669.8|13669.5|13666.5|224
1638275100000|2021-11-30 12:25:00|13669.9|13666.9|13668.8|13665.8|13670.6|13667.6|13668|13663.7|261
1638275400000|2021-11-30 12:30:00|13668.7|13665.7|13670.2|13667.2|13670.5|13667.5|13667.3|13664.3|245
1638275700000|2021-11-30 12:35:00|13670|13667|13665.9|13662.9|13672.6|13669.2|13665.9|13662.4|391
1638276000000|2021-11-30 12:40:00|13666.9|13661.9|13666.2|13663.2|13667.4|13664.4|13664.8|13660.5|354
1638276300000|2021-11-30 12:45:00|13666.3|13663.3|13667.4|13664.4|13668.2|13665.2|13666.3|13663.3|257
1638276600000|2021-11-30 12:50:00|13667.5|13664.5|13665.9|13662.9|13668.5|13665.5|13665.1|13662.1|201
1638276900000|2021-11-30 12:55:00|13665.8|13662.8|13667.3|13664.3|13668.4|13665.4|13664.4|13661.4|177
1638277200000|2021-11-30 13:00:00|13667|13664|13663.4|13660.4|13667.4|13664.4|13662.7|13659.4|350
1638277500000|2021-11-30 13:05:00|13663.3|13660.3|13659.7|13656.7|13663.3|13660.3|13658.9|13655.9|262
1638277800000|2021-11-30 13:10:00|13659.8|13656.8|13660.5|13657.5|13662.4|13659.4|13657.6|13654.6|290
1638278100000|2021-11-30 13:15:00|13660.6|13657.6|13660.5|13657.5|13661.9|13658.9|13658.5|13655.5|296
1638278400000|2021-11-30 13:20:00|13660.6|13657.6|13659.7|13656.7|13660.9|13657.9|13657.3|13654.3|290
1638278700000|2021-11-30 13:25:00|13659.6|13656.6|13658.8|13655.8|13660.9|13657.8|13658.2|13655.2|163
1638279000000|2021-11-30 13:30:00|13658.9|13655.9|13661.5|13656.5|13662.3|13659|13658.2|13655.2|401
1638279300000|2021-11-30 13:35:00|13661.4|13656.4|13658.2|13655.2|13661.4|13657.2|13657.1|13654.1|472
1638279600000|2021-11-30 13:40:00|13658.3|13655.3|13660.1|13657.1|13660.9|13657.2|13657.1|13654.1|448
1638279900000|2021-11-30 13:45:00|13660|13657|13661.5|13658.5|13662.4|13659.1|13658.9|13655.9|326
1638280200000|2021-11-30 13:50:00|13661.4|13658.4|13660.5|13657.5|13662.4|13659.4|13660.1|13657.1|328
1638280500000|2021-11-30 13:55:00|13660.7|13657.7|13660.6|13657.6|13661.7|13658.6|13659|13656|266
1638280800000|2021-11-30 14:00:00|13660.7|13657.7|13657.7|13654.7|13661.7|13657.7|13657.4|13654.4|288
1638281100000|2021-11-30 14:05:00|13657.3|13654.3|13654.4|13651.4|13657.3|13654.3|13653.1|13649.4|281
1638281400000|2021-11-30 14:10:00|13654.5|13651.5|13652.8|13649.8|13654.7|13651.7|13650.8|13647.4|168
1638281700000|2021-11-30 14:15:00|13652.9|13649.9|13654.5|13651.5|13656.6|13653.6|13652.7|13649.5|250
1638282000000|2021-11-30 14:20:00|13654.4|13651.4|13654.3|13651.3|13657.5|13654.5|13654.2|13650.7|215
1638282300000|2021-11-30 14:25:00|13653.8|13650.8|13651.6|13648.6|13654|13651|13650.5|13646.8|238
1638282600000|2021-11-30 14:30:00|13651.5|13648.5|13650.2|13647.2|13656.2|13652|13648.5|13644.9|425
1638282900000|2021-11-30 14:35:00|13650.3|13647.3|13653.1|13650.1|13653.2|13650.2|13650.2|13646.4|265
1638283200000|2021-11-30 14:40:00|13653.2|13650.2|13651.8|13648.8|13653.7|13650.7|13651.3|13648|272
1638283500000|2021-11-30 14:45:00|13651.9|13648.9|13645.1|13642.1|13651.9|13648.9|13643.4|13638.4|569
1638283800000|2021-11-30 14:50:00|13645|13642|13644.2|13641.2|13646.5|13643.1|13639.3|13635.5|504
1638284100000|2021-11-30 14:55:00|13644.3|13641.3|13639.9|13634.9|13647.2|13643.2|13636.9|13631.9|391
1638284400000|2021-11-30 15:00:00|13639.8|13634.8|13638.5|13635.5|13640.8|13636.5|13637.6|13634.2|276
1638284700000|2021-11-30 15:05:00|13638.4|13635.4|13638.2|13635.2|13642.4|13638.9|13638.1|13634.5|468
1638285000000|2021-11-30 15:10:00|13638.3|13635.3|13639.4|13634.4|13639.4|13636.3|13636.2|13633.2|437
1638285300000|2021-11-30 15:15:00|13639.3|13634.3|13638.3|13635.3|13639.5|13636|13636.3|13632.6|469
1638285600000|2021-11-30 15:20:00|13637.9|13634.9|13639.7|13636.7|13642.3|13638.6|13637.6|13634.6|477
1638285900000|2021-11-30 15:25:00|13639.6|13636.6|13635|13632|13639.6|13636.6|13633.1|13630.1|560
1638286200000|2021-11-30 15:30:00|13634.9|13631.9|13645.4|13642.4|13645.7|13642.7|13634.9|13631.9|600
1638286500000|2021-11-30 15:35:00|13645.5|13642.5|13662.3|13657.3|13668.8|13663.8|13645|13642|663
1638286800000|2021-11-30 15:40:00|13662.2|13657.2|13680.6|13675.6|13680.6|13675.6|13661.4|13656.4|509
1638287100000|2021-11-30 15:45:00|13680.5|13675.5|13685.4|13680.4|13688.2|13683.2|13678.3|13673.3|532
1638287400000|2021-11-30 15:50:00|13685.3|13680.3|13709.6|13704.6|13715.9|13710.9|13684.1|13679.1|736
1638287700000|2021-11-30 15:55:00|13709.5|13704.5|13713.6|13708.6|13716.4|13711.4|13695.3|13690.3|770
1638288000000|2021-11-30 16:00:00|13713.3|13708.3|13715.5|13710.5|13732.2|13727.2|13712.4|13707.4|690
1638288300000|2021-11-30 16:05:00|13715.7|13710.7|13711.5|13706.5|13723|13718|13710|13705|568
1638288600000|2021-11-30 16:10:00|13711.4|13706.4|13693.4|13688.4|13711.9|13706.9|13692.7|13687.7|463
1638288900000|2021-11-30 16:15:00|13693.7|13688.7|13696.6|13691.6|13701.1|13696.1|13692.7|13687.7|495
1638289200000|2021-11-30 16:20:00|13696.7|13691.7|13694.7|13689.7|13700.3|13695.3|13694.4|13689.4|481
1638289500000|2021-11-30 16:25:00|13694.8|13689.8|13695.5|13690.5|13701.7|13696.7|13693.4|13689.2|393
1638289800000|2021-11-30 16:30:00|13697|13692|13696.2|13691.2|13702.3|13698.3|13693.6|13689.4|511
1638290100000|2021-11-30 16:35:00|13696.4|13691.4|13697.9|13692.9|13699|13694.3|13694.9|13690.8|427
1638290400000|2021-11-30 16:40:00|13697.8|13692.8|13706.9|13701.9|13707.4|13702.4|13697.8|13692.8|399
1638290700000|2021-11-30 16:45:00|13707|13702|13690.1|13687.1|13707|13702|13690.1|13686.3|468
1638291000000|2021-11-30 16:50:00|13690.5|13687.5|13693.1|13690.1|13695|13690.9|13689.5|13686.5|327
1638291300000|2021-11-30 16:55:00|13693.2|13690.2|13691.5|13686.5|13694.4|13690.3|13687.6|13683.6|458
1638291600000|2021-11-30 17:00:00|13691.4|13686.4|13692.9|13689.9|13694.1|13690|13690.3|13685.3|381
1638291900000|2021-11-30 17:05:00|13693|13690|13691.1|13686.1|13697.6|13693.3|13689.6|13684.6|444
1638292200000|2021-11-30 17:10:00|13691|13686|13689.2|13684.2|13691|13686|13687|13682.3|278
1638292500000|2021-11-30 17:15:00|13689.1|13684.1|13693.4|13688.4|13694.5|13689.5|13688.7|13683.8|422
1638292800000|2021-11-30 17:20:00|13693.3|13688.3|13686.8|13681.8|13693.4|13689.1|13686.7|13681.7|344
1638293100000|2021-11-30 17:25:00|13686.7|13681.7|13687.2|13682.2|13689.4|13685|13686.2|13681.2|381
1638293400000|2021-11-30 17:30:00|13687.1|13682.1|13678.7|13673.7|13687.8|13683.7|13677.2|13672.2|366
1638293700000|2021-11-30 17:35:00|13678.5|13673.5|13680.1|13675.1|13682.2|13677.7|13677.4|13672.7|313
1638294000000|2021-11-30 17:40:00|13680|13675|13678.4|13673.4|13680.9|13677.2|13677.9|13673.3|288
1638294300000|2021-11-30 17:45:00|13678.5|13673.5|13677.6|13674.6|13679.1|13675|13676.3|13672|348
1638294600000|2021-11-30 17:50:00|13677.5|13674.5|13670|13665|13679.9|13675.9|13669.3|13664.3|382
1638294900000|2021-11-30 17:55:00|13669.9|13664.9|13674.1|13671.1|13675.9|13671.9|13669.8|13664.8|238
1638295200000|2021-11-30 18:00:00|13673.5|13670.5|13671.5|13668.5|13675.3|13671.1|13670.5|13666|293
1638295500000|2021-11-30 18:05:00|13671.4|13668.4|13673.9|13668.9|13674.3|13670.3|13670.9|13666.8|383
1638295800000|2021-11-30 18:10:00|13673.7|13668.7|13676.7|13671.7|13677|13672.9|13672.4|13668.1|409
1638296100000|2021-11-30 18:15:00|13676.8|13671.8|13672.7|13667.7|13676.8|13672.7|13671.1|13666.6|321
1638296400000|2021-11-30 18:20:00|13672.6|13667.6|13668.2|13663.2|13672.8|13667.9|13666.2|13661.9|375
1638296700000|2021-11-30 18:25:00|13668.4|13663.4|13668|13663|13670.1|13666.5|13667.3|13662.9|252
1638297000000|2021-11-30 18:30:00|13667.9|13662.9|13665.5|13660.5|13670.1|13665.1|13665.2|13660.2|373
1638297300000|2021-11-30 18:35:00|13665.6|13660.6|13664.4|13659.4|13667.4|13663.5|13663.2|13659.1|320
1638297600000|2021-11-30 18:40:00|13664.3|13659.3|13666.5|13663.5|13668.8|13664.7|13662.8|13658.3|230
1638297900000|2021-11-30 18:45:00|13666.4|13663.4|13665.5|13662.5|13667.9|13664.8|13665.1|13660.5|283
1638298200000|2021-11-30 18:50:00|13665.6|13662.6|13662.1|13659.1|13667.2|13663.7|13662|13658.1|227
1638298500000|2021-11-30 18:55:00|13662|13659|13666.3|13663.3|13666.8|13663.6|13661.9|13658|242
1638298800000|2021-11-30 19:00:00|13667.2|13662.2|13665.9|13660.9|13667.3|13663.1|13664.7|13660.5|254
1638299100000|2021-11-30 19:05:00|13666|13661|13665.6|13660.6|13670|13666.2|13664.9|13659.9|271
1638299400000|2021-11-30 19:10:00|13665.4|13660.4|13663.5|13658.5|13665.4|13660.5|13662.2|13658.2|214
1638299700000|2021-11-30 19:15:00|13663.4|13658.4|13661.2|13658.2|13663.7|13660.6|13661.2|13658.2|251
1638300000000|2021-11-30 19:20:00|13661|13658|13659.1|13656.1|13662.4|13659.4|13658.8|13655.6|258
1638300300000|2021-11-30 19:25:00|13659.2|13656.2|13660.5|13657.5|13660.6|13657.6|13657.3|13653.4|224
1638300600000|2021-11-30 19:30:00|13660.4|13657.4|13658.9|13655.9|13661|13658|13658.8|13655.8|220
1638300900000|2021-11-30 19:35:00|13658.2|13655.2|13657.7|13654.7|13658.2|13655.2|13656.2|13653.2|218
1638301200000|2021-11-30 19:40:00|13657.8|13654.8|13658.6|13655.6|13660.9|13656.9|13656.7|13653.7|320
1638301500000|2021-11-30 19:45:00|13658.8|13655.8|13659.6|13656.6|13662.4|13658.6|13658.4|13655|260
1638301800000|2021-11-30 19:50:00|13659.7|13656.7|13664.2|13661.2|13665.3|13661.8|13659.3|13656.3|300
1638302100000|2021-11-30 19:55:00|13664.4|13661.4|13657.9|13654.9|13664.7|13661.4|13657.8|13654.8|238
1638302400000|2021-11-30 20:00:00|13658|13655|13657.7|13652.7|13660.9|13655.9|13656.4|13652.4|363
1638302700000|2021-11-30 20:05:00|13657.6|13652.6|13656.4|13653.4|13658|13653.8|13655.8|13651.9|228
1638303000000|2021-11-30 20:10:00|13656.3|13653.3|13656|13653|13656.7|13653.4|13655|13651|151
1638303300000|2021-11-30 20:15:00|13655.9|13652.9|13655.2|13652.2|13656.3|13653|13651.2|13646.9|186
1638303600000|2021-11-30 20:20:00|13655.3|13652.3|13656.5|13651.5|13656.9|13653.3|13654.4|13650.4|211
1638303900000|2021-11-30 20:25:00|13656.4|13651.4|13658|13653|13659.1|13655.2|13656.2|13651.4|277
1638304200000|2021-11-30 20:30:00|13658.1|13653.1|13655.8|13650.8|13658.3|13654|13655.6|13650.6|231
1638304500000|2021-11-30 20:35:00|13656|13651|13655.7|13650.7|13656.5|13651.5|13655.3|13650.3|194
1638304800000|2021-11-30 20:40:00|13655.6|13650.6|13653.3|13648.3|13656.5|13652.4|13652.6|13647.6|243
1638305100000|2021-11-30 20:45:00|13653.2|13648.2|13652.7|13647.7|13654.2|13649.7|13652.3|13647.3|267
1638305400000|2021-11-30 20:50:00|13652.8|13647.8|13653.9|13648.9|13656|13651|13651.7|13647|279
1638305700000|2021-11-30 20:55:00|13654|13649|13650|13645|13655.6|13650.6|13649.9|13644.9|358
1638306000000|2021-11-30 21:00:00|13650.3|13645.3|13642.2|13637.2|13650.7|13646|13640.9|13635.9|245
1638306300000|2021-11-30 21:05:00|13642.3|13637.3|13642.7|13637.7|13643.1|13638.8|13641.4|13636.9|123
1638306600000|2021-11-30 21:10:00|13642.6|13637.6|13642.7|13637.7|13643|13638|13642|13637|84
1638306900000|2021-11-30 21:15:00|13642.8|13637.8|13643.1|13638.1|13643.6|13638.6|13642.6|13637.6|103
1638307200000|2021-11-30 21:20:00|13643.2|13638.2|13649.5|13644.5|13649.8|13644.8|13643.2|13638.2|165
1638307500000|2021-11-30 21:25:00|13649.4|13644.4|13649.6|13644.6|13650|13645|13649.1|13644.1|82
1638307800000|2021-11-30 21:30:00|13649.5|13644.5|13649.8|13644.8|13650.3|13645.3|13649.3|13644.3|108
1638308100000|2021-11-30 21:35:00|13649.9|13644.9|13649|13644|13652.8|13647.8|13648.8|13643.8|142
1638308400000|2021-11-30 21:40:00|13648.9|13643.9|13651.1|13646.1|13651.7|13646.7|13647.9|13642.9|166
1638308700000|2021-11-30 21:45:00|13651.4|13646.4|13649.8|13644.8|13651.5|13646.5|13648.9|13644.5|113
1638309000000|2021-11-30 21:50:00|13649.7|13644.7|13649.6|13644.6|13653.1|13648.1|13649|13644|161
1638309300000|2021-11-30 21:55:00|13648.2|13641.4|13653.5|13640.9|13658.7|13643.7|13644|13636.1|370
1638309600000|2021-11-30 22:00:00|13653.1|13641.6|13659.2|13644.2|13660.8|13645.8|13652.2|13640.7|44
1638309900000|2021-11-30 22:05:00|13659.7|13644.7|13654.2|13639.2|13660.8|13645.8|13652|13637|76
1638310200000|2021-11-30 22:10:00|13654.9|13639.9|13651|13636|13655.9|13640.9|13651|13636|160
1638310500000|2021-11-30 22:15:00|13652.9|13637.9|13655.3|13640.3|13655.7|13640.7|13652.9|13637.9|91
1638310800000|2021-11-30 22:20:00|13655.4|13640.4|13655.4|13640.4|13655.8|13640.8|13653.3|13638.3|107
1638311100000|2021-11-30 22:25:00|13655.5|13640.5|13655.3|13640.3|13656|13641|13651.4|13636.4|103
1638311400000|2021-11-30 22:30:00|13655.6|13640.6|13655.2|13640.2|13657.5|13642.5|13653.5|13638.5|185
1638311700000|2021-11-30 22:35:00|13655.1|13640.1|13657.4|13646.5|13660.5|13648.5|13652.4|13637.4|233
1638312000000|2021-11-30 22:40:00|13657.3|13646.2|13658.7|13647.4|13659.7|13648.8|13655.4|13644.2|285
1638312300000|2021-11-30 22:45:00|13658.2|13647.5|13656.3|13645.4|13659|13650.2|13654.7|13643.5|240
1638312600000|2021-11-30 22:50:00|13656.2|13645.5|13654|13641.1|13657.7|13648.1|13653.7|13638.7|304
1638312900000|2021-11-30 22:55:00|13655.1|13640.1|13654.1|13640.1|13657.9|13645.6|13651.4|13638.6|303
1638313200000|2021-11-30 23:00:00|13653.8|13640.6|13649.1|13641.7|13655|13642.6|13647.6|13639|257
1638313500000|2021-11-30 23:05:00|13649|13641.6|13647.5|13641.4|13649.3|13642|13646.8|13640.7|202
1638313800000|2021-11-30 23:10:00|13647.6|13641.1|13646.8|13641.8|13647.9|13642.4|13646.6|13640.9|170
1638314100000|2021-11-30 23:15:00|13646.9|13641.9|13647|13642|13647.2|13642.2|13644.2|13639.2|159
1638314400000|2021-11-30 23:20:00|13646.9|13641.9|13645.2|13640.2|13647|13642|13644.2|13639.2|144
1638314700000|2021-11-30 23:25:00|13645.8|13640.8|13651.1|13646.1|13653.1|13648.9|13645|13640|244
1638315000000|2021-11-30 23:30:00|13651|13646|13652|13647|13653.4|13648.4|13651|13646|183
1638315300000|2021-11-30 23:35:00|13652.1|13647.1|13651.6|13648.6|13652.9|13649.1|13651.4|13647.1|129
1638315600000|2021-11-30 23:40:00|13651.7|13648.7|13657|13652|13658.4|13653.4|13651.6|13647.3|200
1638315900000|2021-11-30 23:45:00|13656.9|13651.9|13655.5|13650.5|13658.7|13653.7|13654.8|13649.8|202
1638316200000|2021-11-30 23:50:00|13655.6|13650.6|13655.1|13650.1|13655.7|13651.9|13654.1|13649.1|164
1638316500000|2021-11-30 23:55:00|13654.8|13649.8|13657.2|13652.2|13657.4|13652.4|13653|13648|195
1638316800000|2021-12-01 00:00:00|13657.3|13652.3|13654.6|13651.6|13658|13653|13654.6|13650.6|179
1638317100000|2021-12-01 00:05:00|13654.7|13651.7|13656|13653|13656.9|13653.3|13652.6|13648.9|295
1638317400000|2021-12-01 00:10:00|13656.1|13653.1|13655.8|13652.8|13656.5|13653.5|13654.3|13650.8|205
1638317700000|2021-12-01 00:15:00|13655.7|13652.7|13655.8|13652.8|13656.5|13653.1|13654.9|13651.4|136
1638318000000|2021-12-01 00:20:00|13655.9|13652.9|13653.2|13650.2|13655.9|13652.9|13652.8|13649.8|176
1638318300000|2021-12-01 00:25:00|13653.3|13650.3|13655.5|13652.5|13658|13653.7|13653.2|13650.2|196
1638318600000|2021-12-01 00:30:00|13655.4|13652.4|13654.4|13651.4|13656.6|13652.4|13653.8|13650.2|178
1638318900000|2021-12-01 00:35:00|13654.3|13651.3|13652.4|13649.4|13655.7|13651.9|13651.9|13648.3|187
1638319200000|2021-12-01 00:40:00|13652.2|13649.2|13648.2|13645.2|13652.5|13649.5|13648|13645|261
1638319500000|2021-12-01 00:45:00|13648.1|13645.1|13647|13644|13649|13645.6|13646.2|13643.2|324
1638319800000|2021-12-01 00:50:00|13647.1|13644.1|13648.8|13645.8|13651|13647|13643.2|13639.3|374
1638320100000|2021-12-01 00:55:00|13648.9|13645.9|13650|13647|13652.8|13649.4|13648.7|13644.5|266
1638320400000|2021-12-01 01:00:00|13650.1|13647.1|13651.9|13648.9|13652.7|13649.7|13649.3|13646.3|367
1638320700000|2021-12-01 01:05:00|13651.8|13648.8|13653.9|13650.9|13654.2|13651.2|13648.6|13645.6|314
1638321000000|2021-12-01 01:10:00|13654|13651|13657.5|13652.5|13660.2|13657.2|13653.9|13650.9|406
1638321300000|2021-12-01 01:15:00|13657.6|13652.6|13655.8|13650.8|13659.8|13655|13654.1|13650.6|366
1638321600000|2021-12-01 01:20:00|13654.9|13651.9|13657.6|13652.6|13657.6|13654.2|13652.6|13649.3|223
1638321900000|2021-12-01 01:25:00|13656.5|13653.5|13656.6|13653.6|13657.9|13654.9|13655.1|13652.1|252
1638322200000|2021-12-01 01:30:00|13656.8|13653.8|13651.6|13648.6|13658.1|13655.1|13651.5|13648.5|292
1638322500000|2021-12-01 01:35:00|13651.5|13648.5|13647|13644|13651.6|13648.6|13646.9|13643.9|255
1638322800000|2021-12-01 01:40:00|13646.9|13643.9|13646.8|13643.8|13647.5|13644.5|13644.8|13641.4|248
1638323100000|2021-12-01 01:45:00|13647.9|13642.9|13649.5|13646.5|13650.1|13647.1|13646|13642.8|208
1638323400000|2021-12-01 01:50:00|13649.6|13646.6|13649.6|13646.6|13650.4|13647.4|13647.6|13644.6|238
1638323700000|2021-12-01 01:55:00|13649.8|13646.8|13652.3|13649.3|13653.2|13650.2|13649.3|13646.3|317
1638324000000|2021-12-01 02:00:00|13652.4|13649.4|13648.1|13645.1|13653.1|13650.1|13647.6|13644.6|233
1638324300000|2021-12-01 02:05:00|13648|13645|13650.2|13647.2|13650.5|13647.5|13648|13645|190
1638324600000|2021-12-01 02:10:00|13650.1|13647.1|13651.7|13648.7|13652.4|13649.4|13650.1|13647.1|176
1638324900000|2021-12-01 02:15:00|13651.8|13648.8|13650.9|13647.9|13652.4|13649.4|13650.4|13647.4|161
1638325200000|2021-12-01 02:20:00|13651|13648|13648.2|13645.2|13651.1|13648.1|13648.2|13645.2|190
1638325500000|2021-12-01 02:25:00|13648.1|13645.1|13649.6|13646.6|13650.4|13647.1|13646.4|13643.4|245
1638325800000|2021-12-01 02:30:00|13649.7|13646.7|13653.8|13650.8|13654|13651|13649.2|13646.2|310
1638326100000|2021-12-01 02:35:00|13654.2|13651.2|13651.7|13648.7|13654.4|13651.4|13651.5|13647.7|222
1638326400000|2021-12-01 02:40:00|13651.6|13648.6|13651.7|13648.7|13651.7|13648.7|13649.8|13646.8|235
1638326700000|2021-12-01 02:45:00|13651.8|13648.8|13653|13650|13653.1|13650.1|13651.8|13648.8|108
1638327000000|2021-12-01 02:50:00|13653.1|13650.1|13653.5|13650.5|13654.6|13651.6|13651.8|13648.8|179
1638327300000|2021-12-01 02:55:00|13653.4|13650.4|13650.9|13647.9|13653.6|13650.6|13650.4|13647.4|139
1638327600000|2021-12-01 03:00:00|13651|13648|13648.5|13645.5|13651.2|13648.2|13647.1|13644.1|264
1638327900000|2021-12-01 03:05:00|13648.4|13645.4|13646.3|13643.3|13650|13645.8|13645.6|13642.6|244
1638328200000|2021-12-01 03:10:00|13646.4|13643.4|13643.3|13640.3|13646.9|13643.9|13642.6|13639.6|186
1638328500000|2021-12-01 03:15:00|13643.4|13640.4|13642.2|13639.2|13644.1|13641.1|13639.4|13636.4|216
1638328800000|2021-12-01 03:20:00|13642.1|13639.1|13640.3|13637.3|13643|13640|13640.3|13637.3|186
1638329100000|2021-12-01 03:25:00|13640.4|13637.4|13641.4|13638.4|13643.1|13640.1|13640.3|13637.3|200
1638329400000|2021-12-01 03:30:00|13641.5|13638.5|13638.3|13635.3|13641.5|13638.5|13637.8|13634.8|203
1638329700000|2021-12-01 03:35:00|13638.4|13635.4|13637.5|13634.5|13639.7|13636.7|13637.5|13634.4|212
1638330000000|2021-12-01 03:40:00|13637.6|13634.6|13637.9|13634.9|13638.9|13635.9|13637.4|13634.4|225
1638330300000|2021-12-01 03:45:00|13637.8|13634.8|13638.2|13635.2|13638.9|13635.9|13637.5|13634.5|184
1638330600000|2021-12-01 03:50:00|13638.3|13635.3|13640.2|13637.2|13641.6|13638.2|13637.5|13634.5|226
1638330900000|2021-12-01 03:55:00|13640.1|13637.1|13642.6|13639.6|13643|13639.9|13640.1|13637.1|154
1638331200000|2021-12-01 04:00:00|13642.5|13639.5|13644.4|13641.4|13645.2|13641.5|13642.3|13639.3|179
1638331500000|2021-12-01 04:05:00|13644.3|13641.3|13645.5|13642.5|13645.6|13642.6|13644.1|13641.1|99
1638331800000|2021-12-01 04:10:00|13645.4|13642.4|13646.2|13643.2|13646.4|13643.4|13645.4|13642.4|63
1638332100000|2021-12-01 04:15:00|13646.6|13643.6|13645.8|13642.8|13646.8|13643.8|13645.4|13642.4|105
1638332400000|2021-12-01 04:20:00|13645.7|13642.7|13647.6|13644.6|13647.6|13644.6|13645.7|13642.7|99
1638332700000|2021-12-01 04:25:00|13647.5|13644.5|13648.6|13645.6|13648.8|13645.8|13647.4|13644.4|125
1638333000000|2021-12-01 04:30:00|13648.5|13645.5|13645.8|13642.8|13648.9|13645.9|13645.6|13642.6|177
1638333300000|2021-12-01 04:35:00|13645.7|13642.7|13644.5|13641.5|13645.9|13642.9|13643|13640|149
1638333600000|2021-12-01 04:40:00|13644.7|13641.7|13644.3|13641.3|13645.1|13642.1|13642.4|13639.4|195
1638333900000|2021-12-01 04:45:00|13644.2|13641.2|13640.8|13637.8|13644.4|13641.4|13640.6|13637.2|195
1638334200000|2021-12-01 04:50:00|13640.9|13637.9|13640.5|13637.5|13642.1|13639.1|13639.3|13636.3|216
1638334500000|2021-12-01 04:55:00|13640.4|13637.4|13641.9|13638.9|13643.9|13639.9|13640.1|13637.1|168
1638334800000|2021-12-01 05:00:00|13642.1|13639.1|13642.2|13639.2|13643.8|13640.8|13640.8|13637.8|226
1638335100000|2021-12-01 05:05:00|13642.1|13639.1|13641.5|13638.5|13642.1|13639.1|13640.1|13637.1|127
1638335400000|2021-12-01 05:10:00|13641.4|13638.4|13640.7|13637.7|13642.8|13639.8|13640.4|13637.4|183
1638335700000|2021-12-01 05:15:00|13640.6|13637.6|13641.5|13638.5|13643.1|13640.1|13640.3|13637.3|155
1638336000000|2021-12-01 05:20:00|13641.6|13638.6|13640.1|13637.1|13642.3|13639.3|13640|13637|158
1638336300000|2021-12-01 05:25:00|13640|13637|13638.4|13635.4|13640.8|13637.8|13637.4|13633.5|145
1638336600000|2021-12-01 05:30:00|13638.5|13635.5|13639.2|13636.2|13640.3|13637.3|13638.4|13635.4|109
1638336900000|2021-12-01 05:35:00|13639.3|13636.3|13636.8|13633.8|13639.3|13636.3|13636.1|13633.1|166
1638337200000|2021-12-01 05:40:00|13636.9|13633.9|13636.2|13633.2|13637.3|13634.3|13636.2|13633.2|90
1638337500000|2021-12-01 05:45:00|13636.5|13633.5|13635.6|13632.6|13637.2|13634.2|13635.5|13632.5|122
1638337800000|2021-12-01 05:50:00|13635.5|13632.5|13634.4|13631.4|13635.5|13632.5|13633.8|13630.8|142
1638338100000|2021-12-01 05:55:00|13634.3|13631.3|13632.2|13629.2|13634.9|13631.9|13631.1|13627.9|249
1638338400000|2021-12-01 06:00:00|13632.1|13629.1|13634.2|13631.2|13637.2|13634.2|13632|13629|192
1638338700000|2021-12-01 06:05:00|13634.1|13631.1|13632.3|13629.3|13635.1|13632.1|13632|13629|239
1638339000000|2021-12-01 06:10:00|13632.2|13629.2|13630.5|13627.5|13632.3|13629.3|13628.6|13625.6|245
1638339300000|2021-12-01 06:15:00|13630.6|13627.6|13635.7|13632.7|13636.7|13633.7|13630.5|13627.5|261
1638339600000|2021-12-01 06:20:00|13635.5|13632.5|13634.5|13631.5|13638.5|13635.5|13634.5|13631.5|224
1638339900000|2021-12-01 06:25:00|13634.6|13631.6|13634.2|13631.2|13635.7|13631.8|13633.9|13630.3|143
1638340200000|2021-12-01 06:30:00|13634.1|13631.1|13631.8|13628.8|13635.2|13631.6|13630.6|13627.6|156
1638340500000|2021-12-01 06:35:00|13631.7|13628.7|13631|13628|13634.8|13631.8|13631|13628|168
1638340800000|2021-12-01 06:40:00|13631.1|13628.1|13633|13630|13633.3|13630.3|13631.1|13628.1|178
1638341100000|2021-12-01 06:45:00|13633.1|13630.1|13634.7|13631.7|13635.7|13632.7|13632|13629|202
1638341400000|2021-12-01 06:50:00|13634.6|13631.6|13633|13630|13635|13632|13631.9|13628.9|181
1638341700000|2021-12-01 06:55:00|13633.1|13630.1|13633.6|13630.6|13634.5|13631.5|13631|13628|237
1638342000000|2021-12-01 07:00:00|13633.5|13630.5|13637.8|13634.8|13639.5|13635.6|13630.5|13626.1|295
1638342300000|2021-12-01 07:05:00|13637.9|13634.9|13636.5|13633.5|13639|13635.5|13635.8|13632.1|309
1638342600000|2021-12-01 07:10:00|13636.6|13633.6|13636.8|13633.8|13637.5|13634.5|13635.3|13632.3|224
1638342900000|2021-12-01 07:15:00|13636.9|13633.9|13639.7|13636.7|13641.1|13638.1|13636.4|13633.4|242
1638343200000|2021-12-01 07:20:00|13639.8|13636.8|13639.3|13636.3|13640.9|13637.9|13637.4|13634.4|264
1638343500000|2021-12-01 07:25:00|13639.4|13636.4|13637.2|13634.2|13640.2|13637.2|13637.2|13633.4|221
1638343800000|2021-12-01 07:30:00|13637.1|13634.1|13638.3|13635.3|13639.6|13636.2|13636.6|13633.1|231
1638344100000|2021-12-01 07:35:00|13638.4|13635.4|13634.3|13631.3|13638.6|13635.6|13632.9|13629.9|294
1638344400000|2021-12-01 07:40:00|13634.4|13631.4|13635.5|13632.5|13637.7|13634.1|13634.4|13631.4|278
1638344700000|2021-12-01 07:45:00|13635.6|13632.6|13637|13634|13637.2|13634.2|13634.1|13631.1|197
1638345000000|2021-12-01 07:50:00|13636.8|13633.8|13636.8|13633.8|13639.2|13636.2|13636.2|13633.2|253
1638345300000|2021-12-01 07:55:00|13636.9|13633.9|13631|13628|13637.9|13634.3|13629|13625.2|387
1638345600000|2021-12-01 08:00:00|13632.5|13627.5|13625.7|13622.7|13632.8|13629.4|13623.7|13620.7|513
1638345900000|2021-12-01 08:05:00|13625.6|13622.6|13627.6|13624.6|13628.3|13625.3|13623.2|13620.1|344
1638346200000|2021-12-01 08:10:00|13627.3|13624.3|13635.4|13632.4|13636.5|13632.5|13626.7|13623.7|403
1638346500000|2021-12-01 08:15:00|13635.3|13632.3|13635.2|13632.2|13637|13633.3|13631.4|13628.4|409
1638346800000|2021-12-01 08:20:00|13635.1|13632.1|13639|13636|13639.8|13636.8|13633|13629.3|419
1638347100000|2021-12-01 08:25:00|13638.9|13635.9|13643.3|13638.3|13643.4|13639.4|13638.4|13634.4|282
1638347400000|2021-12-01 08:30:00|13643.2|13638.2|13643.4|13640.4|13645.3|13641.4|13639|13636|429
1638347700000|2021-12-01 08:35:00|13643.3|13640.3|13644|13641|13645.9|13642.9|13641.7|13637.7|450
1638348000000|2021-12-01 08:40:00|13643.9|13640.9|13644.5|13641.5|13648|13645|13642.1|13638.5|401
1638348300000|2021-12-01 08:45:00|13644.4|13641.4|13647.4|13644.4|13649.3|13645.4|13642.5|13638.4|334
1638348600000|2021-12-01 08:50:00|13647.3|13644.3|13645.2|13642.2|13647.3|13644.3|13642.3|13638.1|363
1638348900000|2021-12-01 08:55:00|13645.1|13642.1|13647.6|13644.6|13650.5|13647.5|13645.1|13641.5|371
1638349200000|2021-12-01 09:00:00|13647.8|13644.8|13643.9|13640.9|13648.6|13645.6|13643.6|13640.4|401
1638349500000|2021-12-01 09:05:00|13644|13641|13641.4|13638.4|13647.5|13644.5|13641.2|13637.5|299
1638349800000|2021-12-01 09:10:00|13641.3|13638.3|13640.7|13637.7|13642.6|13639.6|13639|13636|379
1638350100000|2021-12-01 09:15:00|13640.5|13637.5|13638.1|13635.1|13643|13639|13638|13635|375
1638350400000|2021-12-01 09:20:00|13638.2|13635.2|13636.8|13631.8|13639.2|13636.2|13635.9|13631.7|303
1638350700000|2021-12-01 09:25:00|13635.9|13632.9|13633.7|13630.7|13637|13633.3|13633.5|13630.5|176
1638351000000|2021-12-01 09:30:00|13633.8|13630.8|13636|13633|13637.9|13634.9|13632.9|13629.1|290
1638351300000|2021-12-01 09:35:00|13635.9|13632.9|13631.9|13628.9|13636|13632.9|13631.8|13628.8|337
1638351600000|2021-12-01 09:40:00|13631.8|13628.8|13634.2|13631.2|13637.3|13633.4|13630.8|13627.8|298
1638351900000|2021-12-01 09:45:00|13634.3|13631.3|13636.4|13633.4|13637.5|13634.5|13633.9|13630.6|240
1638352200000|2021-12-01 09:50:00|13636.5|13633.5|13636.7|13633.7|13638.1|13634.3|13634.9|13631.9|255
1638352500000|2021-12-01 09:55:00|13636.8|13633.8|13637.2|13634.2|13637.5|13634.5|13636.6|13633.6|122
1638352800000|2021-12-01 10:00:00|13637.1|13634.1|13636.5|13633.5|13639.9|13636.9|13635.6|13632.6|263
1638353100000|2021-12-01 10:05:00|13636.4|13633.4|13635|13632|13637.7|13633.7|13634.8|13631.8|224
1638353400000|2021-12-01 10:10:00|13635.1|13632.1|13636.4|13633.4|13637.3|13633.4|13632.1|13628.2|299
1638353700000|2021-12-01 10:15:00|13636.3|13633.3|13636.6|13631.6|13637.6|13634|13634.5|13630.5|349
1638354000000|2021-12-01 10:20:00|13636.7|13631.7|13635.1|13632.1|13637.3|13632.6|13633.2|13629.6|327
1638354300000|2021-12-01 10:25:00|13635.2|13632.2|13633.3|13630.3|13636|13632.6|13632.6|13629.5|257
1638354600000|2021-12-01 10:30:00|13633.4|13630.4|13635.5|13632.5|13635.8|13632.8|13633.4|13630.4|217
1638354900000|2021-12-01 10:35:00|13635.3|13632.3|13635.9|13632.9|13636.1|13633.1|13632.9|13629.4|283
1638355200000|2021-12-01 10:40:00|13636|13633|13638.1|13635.1|13640|13637|13635.9|13632.9|298
1638355500000|2021-12-01 10:45:00|13638.2|13635.2|13637.7|13634.7|13639|13636|13637|13634|237
1638355800000|2021-12-01 10:50:00|13637.6|13634.6|13637.3|13634.3|13640.3|13637.3|13636.6|13632.9|270
1638356100000|2021-12-01 10:55:00|13637.4|13634.4|13634.5|13631.5|13639.1|13635.1|13633.4|13630.4|318
1638356400000|2021-12-01 11:00:00|13634.6|13631.6|13633.9|13630.9|13635.3|13632.3|13633.3|13630.3|250
1638356700000|2021-12-01 11:05:00|13634|13631|13631.2|13628.2|13634.4|13631.4|13630.4|13626.7|206
1638357000000|2021-12-01 11:10:00|13631.3|13628.3|13631.8|13628.8|13632.9|13629.2|13629.4|13626|242
1638357300000|2021-12-01 11:15:00|13631.6|13628.6|13632.9|13627.9|13633|13630|13629.6|13625.5|327
1638357600000|2021-12-01 11:20:00|13633|13628|13630.7|13627.7|13633|13628.9|13628.6|13624.7|285
1638357900000|2021-12-01 11:25:00|13630.8|13627.8|13629|13626|13631.9|13628.9|13628.3|13624.8|250
1638358200000|2021-12-01 11:30:00|13629.1|13626.1|13629.4|13626.4|13631.7|13628.3|13629.1|13625.5|258
1638358500000|2021-12-01 11:35:00|13629.5|13626.5|13628.8|13623.8|13629.6|13626.6|13626.3|13622.5|192
1638358800000|2021-12-01 11:40:00|13628.6|13623.6|13628.5|13625.5|13629.3|13626.2|13627.5|13623.6|224
1638359100000|2021-12-01 11:45:00|13628.4|13625.4|13630.9|13627.9|13631.4|13628.4|13627.9|13624.9|240
1638359400000|2021-12-01 11:50:00|13631|13628|13631.6|13628.6|13632.9|13629.3|13630.5|13626.8|239
1638359700000|2021-12-01 11:55:00|13631.5|13628.5|13632.6|13629.6|13632.7|13629.7|13631.4|13628.4|136
1638360000000|2021-12-01 12:00:00|13632.7|13629.7|13629.4|13626.4|13632.8|13629.8|13627.5|13624.4|220
1638360300000|2021-12-01 12:05:00|13629.5|13626.5|13630.1|13627.1|13630.7|13627.4|13629|13625.5|149
1638360600000|2021-12-01 12:10:00|13630.2|13627.2|13630.4|13627.4|13631.1|13628.1|13629.9|13626.9|148
1638360900000|2021-12-01 12:15:00|13630.3|13627.3|13630.8|13627.8|13633.2|13629.2|13627.8|13624.8|198
1638361200000|2021-12-01 12:20:00|13630.9|13627.9|13629.1|13626.1|13633.3|13629.2|13628.6|13625.6|282
1638361500000|2021-12-01 12:25:00|13629.2|13626.2|13631.9|13628.9|13633.5|13629.4|13628.4|13625.4|268
1638361800000|2021-12-01 12:30:00|13631.7|13628.7|13632.2|13629.2|13633.4|13629.7|13630.1|13626.5|298
1638362100000|2021-12-01 12:35:00|13632.1|13629.1|13631.3|13628.3|13632.6|13629.6|13630.7|13627.7|228
1638362400000|2021-12-01 12:40:00|13631.2|13628.2|13629.6|13624.6|13631.3|13628.3|13628|13624.1|218
1638362700000|2021-12-01 12:45:00|13629.7|13624.7|13630.8|13627.8|13633.1|13629|13628.1|13624.2|208
1638363000000|2021-12-01 12:50:00|13631.1|13628.1|13632.2|13629.2|13633.6|13629.8|13630.6|13626.8|184
1638363300000|2021-12-01 12:55:00|13632.1|13629.1|13636.9|13631.9|13636.9|13632.2|13631.9|13628.6|212
1638363600000|2021-12-01 13:00:00|13636.8|13631.8|13638.5|13635.5|13638.9|13635.5|13634.2|13629.8|282
1638363900000|2021-12-01 13:05:00|13638.4|13635.4|13640.4|13635.4|13641.5|13637.5|13638.1|13634.6|236
1638364200000|2021-12-01 13:10:00|13640.3|13635.3|13641|13636|13641.5|13637.1|13638.4|13634.5|248
1638364500000|2021-12-01 13:15:00|13641.1|13636.1|13635.8|13630.8|13642.2|13637.2|13630.4|13625.4|388
1638364800000|2021-12-01 13:20:00|13636|13631|13631.2|13626.2|13636|13631|13630.1|13625.9|354
1638365100000|2021-12-01 13:25:00|13631|13626|13629.3|13626.3|13632.4|13628.3|13628.7|13624.7|290
1638365400000|2021-12-01 13:30:00|13629.2|13626.2|13627|13624|13629.5|13626.5|13625.4|13622.4|372
1638365700000|2021-12-01 13:35:00|13626.9|13623.9|13627.6|13622.6|13629.5|13625.8|13625.9|13622.6|320
1638366000000|2021-12-01 13:40:00|13626.9|13623.9|13624.3|13619.3|13628.3|13624.4|13623.5|13618.6|354
1638366300000|2021-12-01 13:45:00|13624.6|13619.6|13629.3|13624.3|13629.6|13626.6|13623.8|13619.6|325
1638366600000|2021-12-01 13:50:00|13629.2|13624.2|13629.7|13624.7|13631.4|13626.9|13627.5|13623.2|330
1638366900000|2021-12-01 13:55:00|13629.6|13624.6|13625.3|13620.3|13629.7|13625.7|13623.5|13618.5|374
1638367200000|2021-12-01 14:00:00|13625.1|13620.1|13622.6|13619.6|13626.2|13623.2|13622.5|13618.6|386
1638367500000|2021-12-01 14:05:00|13622.5|13619.5|13623.9|13620.9|13625.7|13622.4|13622.5|13618.9|337
1638367800000|2021-12-01 14:10:00|13624|13621|13623.3|13620.3|13625.1|13621.6|13622.2|13619.2|297
1638368100000|2021-12-01 14:15:00|13623.4|13620.4|13622.5|13619.5|13624.2|13621.2|13622|13618|289
1638368400000|2021-12-01 14:20:00|13622.6|13619.6|13620.4|13617.4|13622.8|13619.6|13619.2|13616|321
1638368700000|2021-12-01 14:25:00|13620.5|13617.5|13620.5|13617.5|13622|13618.1|13618.3|13614.1|274
1638369000000|2021-12-01 14:30:00|13620.6|13617.6|13625.9|13620.9|13626.6|13622.7|13620.3|13616.9|488
1638369300000|2021-12-01 14:35:00|13626|13621|13623.3|13620.3|13627|13622.8|13623|13620|294
1638369600000|2021-12-01 14:40:00|13623.2|13620.2|13625.5|13620.5|13626.5|13622.6|13623.1|13619.5|190
1638369900000|2021-12-01 14:45:00|13625.3|13620.3|13624.2|13621.2|13625.7|13621.9|13619.4|13615.9|353
1638370200000|2021-12-01 14:50:00|13625.2|13622.2|13624.5|13621.5|13627.4|13623.4|13623.4|13620.4|281
1638370500000|2021-12-01 14:55:00|13624.6|13621.6|13627.2|13622.2|13627.7|13622.7|13619|13615.4|270
1638370800000|2021-12-01 15:00:00|13626.9|13621.9|13619.2|13614.2|13626.9|13621.9|13617.4|13613.5|289
1638371100000|2021-12-01 15:05:00|13619.1|13614.1|13617.1|13614.1|13619.1|13615|13613.1|13609.3|432
1638371400000|2021-12-01 15:10:00|13617.2|13614.2|13623.6|13620.6|13624|13621|13616.1|13613.1|388
1638371700000|2021-12-01 15:15:00|13623.5|13620.5|13631.1|13626.1|13631.5|13626.5|13622|13618.2|507
1638372000000|2021-12-01 15:20:00|13631|13626|13631|13626|13631.5|13627.1|13627.3|13623.3|428
1638372300000|2021-12-01 15:25:00|13631.1|13626.1|13627.3|13622.3|13632.5|13628.3|13625.8|13621.6|361
1638372600000|2021-12-01 15:30:00|13627.4|13622.4|13625.9|13620.9|13627.7|13623.6|13622.7|13618.8|418
1638372900000|2021-12-01 15:35:00|13625.8|13620.8|13622.1|13619.1|13626.7|13622.6|13621.1|13618.1|240
1638373200000|2021-12-01 15:40:00|13622.3|13619.3|13627.8|13624.8|13628.6|13625.2|13622.2|13618.4|286
1638373500000|2021-12-01 15:45:00|13627.7|13624.7|13630.7|13627.7|13632.8|13629|13626.9|13623.9|381
1638373800000|2021-12-01 15:50:00|13630.8|13627.8|13624.4|13621.4|13631.1|13628.1|13624.2|13620|327
1638374100000|2021-12-01 15:55:00|13624.3|13621.3|13630.3|13627.3|13631.2|13627.4|13623.1|13619.5|338
1638374400000|2021-12-01 16:00:00|13630.4|13627.4|13635.4|13630.4|13636.1|13631.1|13629.3|13625.9|336
1638374700000|2021-12-01 16:05:00|13635.3|13630.3|13631|13628|13637.7|13632.8|13630.4|13627.1|301
1638375000000|2021-12-01 16:10:00|13631.1|13628.1|13631.1|13628.1|13632.8|13629.1|13629.4|13625.5|275
1638375300000|2021-12-01 16:15:00|13631.2|13628.2|13629|13626|13632.5|13629.5|13628.1|13625.1|202
1638375600000|2021-12-01 16:20:00|13628.9|13625.9|13633.8|13630.8|13635|13631.4|13628.9|13625.3|263
1638375900000|2021-12-01 16:25:00|13633.9|13630.9|13628.7|13625.7|13634.5|13630.9|13628.2|13624.2|282
1638376200000|2021-12-01 16:30:00|13628.8|13625.8|13629.3|13626.3|13632.1|13629.1|13628.4|13625.4|394
1638376500000|2021-12-01 16:35:00|13629.4|13626.4|13633|13630|13633.8|13630.8|13629.3|13626.3|341
1638376800000|2021-12-01 16:40:00|13632.9|13629.9|13636.8|13633.8|13637|13634|13632.5|13629.5|260
1638377100000|2021-12-01 16:45:00|13636.7|13633.7|13637.3|13634.3|13638.3|13635.3|13635|13632|269
1638377400000|2021-12-01 16:50:00|13637.4|13634.4|13636.3|13633.3|13638|13635|13635.7|13632.7|221
1638377700000|2021-12-01 16:55:00|13636.4|13633.4|13635.6|13632.6|13637.8|13634.8|13635.3|13632.3|204
1638378000000|2021-12-01 17:00:00|13635.7|13632.7|13638|13635|13638.6|13635.6|13633.8|13630.8|353
1638378300000|2021-12-01 17:05:00|13637.9|13634.9|13638.6|13635.6|13640.5|13636.6|13636.9|13633.6|319
1638378600000|2021-12-01 17:10:00|13638.5|13635.5|13637.9|13634.9|13639.8|13635.8|13637.3|13633.3|219
1638378900000|2021-12-01 17:15:00|13637.8|13634.8|13639.7|13636.7|13641|13636.8|13637.4|13633.6|315
1638379200000|2021-12-01 17:20:00|13639.4|13636.4|13638.4|13635.4|13640.5|13637.5|13638.1|13635.1|236
1638379500000|2021-12-01 17:25:00|13638.5|13635.5|13639.5|13636.5|13639.9|13636.9|13638.1|13635.1|117
1638379800000|2021-12-01 17:30:00|13639.3|13636.3|13641.4|13638.4|13642|13639|13638.5|13635.5|232
1638380100000|2021-12-01 17:35:00|13641.3|13638.3|13642.2|13639.2|13643.6|13640.6|13641.3|13638.3|215
1638380400000|2021-12-01 17:40:00|13642.1|13639.1|13641.6|13638.6|13642.7|13639.7|13641.4|13638.4|251
1638380700000|2021-12-01 17:45:00|13641.7|13638.7|13640.6|13637.6|13642|13639|13640.3|13637.3|155
1638381000000|2021-12-01 17:50:00|13640.5|13637.5|13641|13638|13641.7|13638.7|13639.1|13635.5|281
1638381300000|2021-12-01 17:55:00|13640.9|13637.9|13643.6|13640.6|13643.6|13640.6|13639.5|13635.8|320
1638381600000|2021-12-01 18:00:00|13643.5|13640.5|13643.6|13640.6|13644|13641|13641.3|13637.2|293
1638381900000|2021-12-01 18:05:00|13643.5|13640.5|13644.6|13641.6|13644.9|13641.9|13643.3|13640.3|187
1638382200000|2021-12-01 18:10:00|13644.7|13641.7|13646.4|13643.4|13648.7|13644.7|13644.5|13641.5|180
1638382500000|2021-12-01 18:15:00|13646.3|13643.3|13646.5|13643.5|13647.2|13644.2|13644.8|13641.8|256
1638382800000|2021-12-01 18:20:00|13646.4|13643.4|13645.6|13642.6|13647.5|13644.5|13645.1|13642.1|192
1638383100000|2021-12-01 18:25:00|13645.5|13642.5|13643.8|13640.8|13645.6|13642.6|13643.3|13640.3|256
1638383400000|2021-12-01 18:30:00|13643.7|13640.7|13646.3|13643.3|13647.1|13644.1|13643|13640|231
1638383700000|2021-12-01 18:35:00|13646.4|13643.4|13647.5|13644.5|13648.4|13645.4|13644.9|13641.9|171
1638384000000|2021-12-01 18:40:00|13647.4|13644.4|13648.7|13645.7|13651.7|13648.7|13647.2|13644.2|310
1638384300000|2021-12-01 18:45:00|13648.9|13645.9|13651.5|13648.5|13652.3|13648.6|13648.5|13644.5|278
1638384600000|2021-12-01 18:50:00|13651.6|13648.6|13648.5|13645.5|13652.8|13648.8|13647.7|13644.2|288
1638384900000|2021-12-01 18:55:00|13648.7|13645.7|13644.7|13641.7|13649.3|13645.8|13644.4|13639.4|243
1638385200000|2021-12-01 19:00:00|13644.5|13641.5|13645.5|13642.5|13647.4|13642.7|13644.4|13640.7|259
1638385500000|2021-12-01 19:05:00|13645.4|13642.4|13646.8|13643.8|13647.5|13644.5|13644.6|13641.6|269
1638385800000|2021-12-01 19:10:00|13646.9|13643.9|13652|13649|13652.8|13649.4|13646.3|13643.3|271
1638386100000|2021-12-01 19:15:00|13652.1|13649.1|13651.5|13648.5|13654.7|13650.3|13651.4|13647.3|364
1638386400000|2021-12-01 19:20:00|13651.8|13648.8|13650.9|13645.9|13652.7|13648.8|13649.3|13645.2|319
1638386700000|2021-12-01 19:25:00|13651|13646|13652.6|13647.6|13652.7|13648.4|13649.2|13645.8|325
1638387000000|2021-12-01 19:30:00|13652.5|13647.5|13651.5|13648.5|13652.8|13649.8|13651|13647.5|185
1638387300000|2021-12-01 19:35:00|13651.7|13648.7|13651.5|13648.5|13653.6|13650.6|13651.4|13647.5|183
1638387600000|2021-12-01 19:40:00|13651.6|13648.6|13653.1|13650.1|13654.2|13650.3|13651.6|13647.6|163
1638387900000|2021-12-01 19:45:00|13653.2|13650.2|13652.4|13649.4|13654.6|13650.7|13652.1|13648.4|150
1638388200000|2021-12-01 19:50:00|13652.3|13649.3|13653.6|13650.6|13653.9|13650.9|13649.4|13645.5|225
1638388500000|2021-12-01 19:55:00|13653.7|13650.7|13655.5|13652.5|13656.3|13652.6|13653.5|13649.5|218
1638388800000|2021-12-01 20:00:00|13655.6|13652.6|13658.4|13653.4|13659.3|13655.1|13655.1|13651.3|160
1638389100000|2021-12-01 20:05:00|13658.7|13653.7|13660.9|13655.9|13661.7|13657.5|13657.9|13653.5|179
1638389400000|2021-12-01 20:10:00|13660.8|13655.8|13658.3|13653.3|13661.7|13656.7|13657.5|13653.3|331
1638389700000|2021-12-01 20:15:00|13658.2|13653.2|13657.5|13654.5|13660.6|13656|13657.5|13652.9|296
1638390000000|2021-12-01 20:20:00|13657.4|13654.4|13659.7|13654.7|13660.2|13656|13657.3|13652.3|204
1638390300000|2021-12-01 20:25:00|13659.6|13654.6|13659.4|13654.4|13660.5|13656.4|13658.5|13654|217
1638390600000|2021-12-01 20:30:00|13659.5|13654.5|13660.7|13655.7|13660.8|13656.7|13658.5|13654.4|397
1638390900000|2021-12-01 20:35:00|13660.6|13655.6|13661.3|13656.3|13662.3|13657.9|13659.3|13655.1|381
1638391200000|2021-12-01 20:40:00|13661.5|13656.5|13661.6|13656.6|13662.3|13657.8|13660.4|13655.8|333
1638391500000|2021-12-01 20:45:00|13661.7|13656.7|13663.3|13658.3|13663.6|13659.6|13660.3|13656.1|238
1638391800000|2021-12-01 20:50:00|13663.2|13658.2|13663.9|13660.9|13664.9|13660.9|13662.2|13658.1|264
1638392100000|2021-12-01 20:55:00|13665.2|13660.2|13663.4|13658.4|13666.9|13662.6|13660.1|13655.1|314
1638392400000|2021-12-01 21:00:00|13663.5|13658.5|13662.4|13657.4|13663.7|13658.7|13661.4|13657.1|170
1638392700000|2021-12-01 21:05:00|13662.3|13657.3|13663.3|13658.3|13663.3|13658.3|13662.2|13657.2|52
1638393000000|2021-12-01 21:10:00|13663.5|13658.5|13663.6|13658.6|13663.8|13658.8|13663.4|13658.4|85
1638393300000|2021-12-01 21:15:00|13663.5|13658.5|13662.7|13657.7|13663.9|13658.9|13662.5|13657.5|108
1638393600000|2021-12-01 21:20:00|13662.8|13657.8|13663.7|13658.7|13664|13659|13662.5|13657.5|111
1638393900000|2021-12-01 21:25:00|13663.6|13658.6|13662.7|13657.7|13663.7|13658.7|13662.2|13657.2|141
1638394200000|2021-12-01 21:30:00|13662.8|13657.8|13662.9|13657.9|13664|13659|13662.8|13657.8|128
1638394500000|2021-12-01 21:35:00|13663|13658|13660.1|13655.1|13663.6|13658.6|13659.9|13654.9|153
1638394800000|2021-12-01 21:40:00|13660.2|13655.2|13660.2|13655.2|13660.7|13655.7|13659.8|13654.8|105
1638395100000|2021-12-01 21:45:00|13660.3|13655.3|13659.9|13654.9|13660.7|13655.7|13659.6|13654.6|193
1638395400000|2021-12-01 21:50:00|13660.1|13655.1|13659.7|13654.7|13661.3|13656|13659.5|13652.8|176
1638395700000|2021-12-01 21:55:00|13659.8|13654.8|13659.8|13644.8|13661.7|13655.6|13656.3|13641.3|282
1638396000000|2021-12-01 22:00:00|13659|13644|13664.5|13649.5|13665.1|13650.1|13658.9|13643.9|55
1638396300000|2021-12-01 22:05:00|13664.6|13649.6|13664.9|13649.9|13665|13650|13663.6|13648.6|34
1638396600000|2021-12-01 22:10:00|13664.1|13649.1|13664.3|13649.3|13665.1|13650.1|13663.7|13648.7|76
1638396900000|2021-12-01 22:15:00|13664.8|13649.8|13665.5|13650.5|13667|13652|13663.9|13648.9|175
1638397200000|2021-12-01 22:20:00|13665.9|13650.9|13665.3|13650.3|13666.1|13651.1|13663.9|13648.9|133
1638397500000|2021-12-01 22:25:00|13665.2|13650.2|13665.8|13650.8|13665.9|13650.9|13659.1|13645.7|225
1638397800000|2021-12-01 22:30:00|13665|13650|13662.1|13649.1|13666.1|13651.1|13661.1|13647.6|325
1638398100000|2021-12-01 22:35:00|13661.9|13649.3|13657|13650.8|13663.4|13651|13657|13647.8|194
1638398400000|2021-12-01 22:40:00|13659.1|13647|13659|13649.7|13663.6|13651.1|13657|13647|192
1638398700000|2021-12-01 22:45:00|13660.1|13649.9|13657.4|13649.6|13665.7|13653.3|13657.4|13648.3|249
1638399000000|2021-12-01 22:50:00|13657.6|13649.8|13657.6|13650.4|13658.2|13650.4|13657.6|13649.6|28
1638399300000|2021-12-01 22:55:00|13657.2|13650.4|13657.6|13650.8|13659.1|13652.6|13656.6|13649.7|238
1638399600000|2021-12-01 23:00:00|13658.2|13650.2|13653|13642.1|13658.2|13651.6|13651.8|13641.5|339
1638399900000|2021-12-01 23:05:00|13652.5|13642.9|13651.8|13642.8|13653.5|13644.5|13651.4|13641.3|274
1638400200000|2021-12-01 23:10:00|13652.5|13642.7|13654.2|13644|13654.7|13645.2|13651.7|13641|292
1638400500000|2021-12-01 23:15:00|13654.1|13644.3|13652.6|13645|13654.4|13646.5|13652.1|13643.6|248
1638400800000|2021-12-01 23:20:00|13652.5|13644.9|13653.8|13647|13654.4|13647.7|13652|13643.9|259
1638401100000|2021-12-01 23:25:00|13653.7|13646.9|13653.2|13646.4|13654.5|13647.9|13652.7|13644.6|141
1638401400000|2021-12-01 23:30:00|13653.4|13646.2|13652.6|13647.6|13653.8|13647.8|13651.2|13645.2|208
1638401700000|2021-12-01 23:35:00|13652.5|13647.5|13652.3|13647.3|13653.8|13647.7|13651.6|13644.9|121
1638402000000|2021-12-01 23:40:00|13652.1|13647.1|13651.3|13646.3|13653.5|13648|13651.2|13645.2|185
1638402300000|2021-12-01 23:45:00|13651.2|13646.2|13652.7|13647.7|13654.7|13649.2|13651.2|13644.9|198
1638402600000|2021-12-01 23:50:00|13652.6|13647.6|13652.9|13647.9|13653.6|13648.6|13652.1|13647.1|118
1638402900000|2021-12-01 23:55:00|13652.8|13647.8|13654.4|13649.4|13654.5|13649.5|13652.8|13647.8|115
1638403200000|2021-12-02 00:00:00|13654.5|13649.5|13653.9|13648.9|13655.5|13650.5|13653.4|13648.4|176
1638403500000|2021-12-02 00:05:00|13653.8|13648.8|13654.2|13649.2|13655|13650.9|13651.6|13647.2|276
1638403800000|2021-12-02 00:10:00|13654.1|13649.1|13654.8|13651.8|13657.7|13653|13654|13649|232
1638404100000|2021-12-02 00:15:00|13654.9|13651.9|13654.7|13649.7|13655.6|13651.9|13652.2|13649.1|177
1638404400000|2021-12-02 00:20:00|13654.6|13649.6|13655.4|13652.4|13657.5|13652.6|13653.7|13649.5|197
1638404700000|2021-12-02 00:25:00|13655.5|13652.5|13654.5|13649.5|13656.2|13652.5|13653.8|13649.5|132
1638405000000|2021-12-02 00:30:00|13654.4|13649.4|13652.3|13649.3|13654.5|13650.6|13651.8|13647.6|124
1638405300000|2021-12-02 00:35:00|13652.4|13649.4|13652.9|13649.9|13653.3|13650.3|13651.1|13647.6|159
1638405600000|2021-12-02 00:40:00|13653|13650|13652.9|13649.9|13653.9|13650.9|13652.5|13648.8|114
1638405900000|2021-12-02 00:45:00|13653|13650|13655.9|13652.9|13656.3|13653.3|13653|13650|196
1638406200000|2021-12-02 00:50:00|13656|13653|13659.8|13654.8|13661.1|13657.5|13655.9|13652.9|196
1638406500000|2021-12-02 00:55:00|13659.7|13654.7|13658.4|13655.4|13659.7|13656|13655.4|13651.4|206
1638406800000|2021-12-02 01:00:00|13658.3|13655.3|13653.5|13650.5|13658.7|13655.3|13653.1|13649.1|350
1638407100000|2021-12-02 01:05:00|13653.4|13650.4|13653.2|13650.2|13654.4|13651.4|13652.2|13648.3|198
1638407400000|2021-12-02 01:10:00|13653.1|13650.1|13652.3|13649.3|13655.1|13651.2|13651.6|13647.8|216
1638407700000|2021-12-02 01:15:00|13652.2|13649.2|13652.3|13649.3|13654.6|13650.4|13650.5|13646.6|317
1638408000000|2021-12-02 01:20:00|13652.2|13649.2|13645|13642|13652.3|13649.3|13644.6|13640.5|306
1638408300000|2021-12-02 01:25:00|13645.1|13642.1|13643.1|13640.1|13645.9|13642.5|13642.1|13639.1|307
1638408600000|2021-12-02 01:30:00|13643.2|13640.2|13640.5|13637.5|13644.6|13640.7|13639.5|13635.4|323
1638408900000|2021-12-02 01:35:00|13640.4|13637.4|13644|13641|13645|13641.5|13639.5|13636.5|289
1638409200000|2021-12-02 01:40:00|13643.9|13640.9|13642.4|13639.4|13644.9|13641.3|13641.8|13637.6|290
1638409500000|2021-12-02 01:45:00|13642.2|13639.2|13644.1|13641.1|13647.3|13643.7|13642.1|13639.1|313
1638409800000|2021-12-02 01:50:00|13644|13641|13645.1|13642.1|13647|13643.3|13644|13640.6|234
1638410100000|2021-12-02 01:55:00|13645.2|13642.2|13641|13638|13645.2|13642.2|13640.4|13637.4|224
1638410400000|2021-12-02 02:00:00|13640.9|13637.9|13641.3|13638.3|13642.5|13639.5|13639.3|13636.3|255
1638410700000|2021-12-02 02:05:00|13641.4|13638.4|13644.1|13641.1|13645.3|13642.3|13640.9|13637.2|233
1638411000000|2021-12-02 02:10:00|13644.2|13641.2|13644.6|13641.6|13644.7|13641.6|13641.3|13638.3|204
1638411300000|2021-12-02 02:15:00|13644.5|13641.5|13644.9|13641.9|13645.1|13642.1|13643.1|13640.1|291
1638411600000|2021-12-02 02:20:00|13645|13642|13648|13645|13648.9|13645.5|13644.3|13641.3|269
1638411900000|2021-12-02 02:25:00|13647.6|13644.6|13647.6|13644.6|13648.1|13645.1|13646.9|13643.9|156
1638412200000|2021-12-02 02:30:00|13647.5|13644.5|13646.2|13643.2|13648|13645|13645.6|13642.6|137
1638412500000|2021-12-02 02:35:00|13646.3|13643.3|13644.9|13641.9|13646.7|13643.7|13643.9|13640.9|197
1638412800000|2021-12-02 02:40:00|13644.8|13641.8|13643.6|13640.6|13645.1|13642.1|13642.9|13639.9|219
1638413100000|2021-12-02 02:45:00|13643.7|13640.7|13645|13642|13645.5|13642.5|13643.3|13640.3|203
1638413400000|2021-12-02 02:50:00|13645.1|13642.1|13645.4|13642.4|13647.4|13644.4|13644.3|13641.3|191
1638413700000|2021-12-02 02:55:00|13645.5|13642.5|13645.4|13642.4|13647.1|13644.1|13644.2|13641.2|215
1638414000000|2021-12-02 03:00:00|13645.3|13642.3|13646.7|13643.7|13647.1|13644.1|13645.3|13642.1|204
1638414300000|2021-12-02 03:05:00|13646.6|13643.6|13648.9|13645.9|13649.1|13646.1|13646.2|13643.2|157
1638414600000|2021-12-02 03:10:00|13648.8|13645.8|13651|13648|13651.2|13648.2|13648.5|13645.5|170
1638414900000|2021-12-02 03:15:00|13650.9|13647.9|13649.2|13646.2|13651.2|13648.2|13649.2|13646.2|113
1638415200000|2021-12-02 03:20:00|13649.3|13646.3|13650.5|13647.5|13650.9|13647.9|13648.9|13645.9|110
1638415500000|2021-12-02 03:25:00|13650.4|13647.4|13652.2|13649.2|13652.6|13649.6|13650.2|13647.2|159
1638415800000|2021-12-02 03:30:00|13652.1|13649.1|13652.1|13649.1|13652.7|13649.7|13651.8|13648.8|107
1638416100000|2021-12-02 03:35:00|13652|13649|13653.2|13650.2|13654.9|13650.9|13651.9|13648.9|185
1638416400000|2021-12-02 03:40:00|13653.1|13650.1|13652.8|13649.8|13653.3|13650.3|13652.1|13649.1|109
1638416700000|2021-12-02 03:45:00|13652.7|13649.7|13652.1|13649.1|13652.8|13649.8|13651.9|13648.9|138
1638417000000|2021-12-02 03:50:00|13652|13649|13654.6|13651.6|13654.7|13651.7|13651.9|13648.9|144
1638417300000|2021-12-02 03:55:00|13654.5|13651.5|13654.6|13651.6|13654.9|13651.9|13653.9|13650.9|122
1638417600000|2021-12-02 04:00:00|13654.5|13651.5|13650.2|13647.2|13654.5|13651.5|13650.1|13647.1|134
1638417900000|2021-12-02 04:05:00|13650.3|13647.3|13651|13648|13653|13649.3|13650.2|13646.9|122
1638418200000|2021-12-02 04:10:00|13650.9|13647.9|13656.7|13653.7|13657.7|13653.7|13650.9|13647.9|192
1638418500000|2021-12-02 04:15:00|13656.8|13653.8|13657.9|13654.9|13658.2|13655.2|13656.2|13653.2|127
1638418800000|2021-12-02 04:20:00|13658|13655|13660|13657|13660.8|13657.1|13657|13653.8|215
1638419100000|2021-12-02 04:25:00|13660.1|13657.1|13662.2|13659.2|13662.9|13659.3|13659.7|13656.6|154
1638419400000|2021-12-02 04:30:00|13662.3|13659.3|13658.1|13655.1|13663|13660|13658|13655|215
1638419700000|2021-12-02 04:35:00|13658.2|13655.2|13657.8|13654.8|13659.1|13656.1|13657.2|13654.2|134
1638420000000|2021-12-02 04:40:00|13657.9|13654.9|13659.9|13656.9|13661|13657.3|13657.5|13654.5|144
1638420300000|2021-12-02 04:45:00|13659.8|13656.8|13659.4|13656.4|13660.3|13657.3|13658.9|13655.9|121
1638420600000|2021-12-02 04:50:00|13659.5|13656.5|13660.3|13657.3|13660.3|13657.3|13659|13656|126
1638420900000|2021-12-02 04:55:00|13660.2|13657.2|13662.8|13659.8|13663.8|13660.5|13659.9|13656.9|216
1638421200000|2021-12-02 05:00:00|13662.7|13659.7|13662.7|13659.7|13663.5|13660.5|13662|13659|185
1638421500000|2021-12-02 05:05:00|13662.8|13659.8|13661|13658|13663.1|13660.1|13660.3|13657.3|167
1638421800000|2021-12-02 05:10:00|13661.1|13658.1|13660.7|13657.7|13661.7|13658.7|13660|13657|131
1638422100000|2021-12-02 05:15:00|13660.8|13657.8|13660.7|13657.7|13664.2|13661.2|13660.1|13657.1|163
1638422400000|2021-12-02 05:20:00|13660.6|13657.6|13660.5|13657.5|13662.2|13659.2|13660.5|13657.5|183
1638422700000|2021-12-02 05:25:00|13660.4|13657.4|13662|13659|13663.8|13660.8|13660.4|13657.4|191
1638423000000|2021-12-02 05:30:00|13662.1|13659.1|13660.9|13657.9|13663.1|13660.1|13660.7|13657.7|201
1638423300000|2021-12-02 05:35:00|13661|13658|13661.4|13658.4|13662|13659|13660.2|13657.2|142
1638423600000|2021-12-02 05:40:00|13661.5|13658.5|13663|13660|13663.4|13660.4|13660.9|13657.9|181
1638423900000|2021-12-02 05:45:00|13663.2|13660.2|13662.1|13659.1|13664.4|13661.4|13662|13658.6|162
1638424200000|2021-12-02 05:50:00|13662.4|13659.4|13661.9|13658.9|13662.7|13659.7|13661.6|13658.6|88
1638424500000|2021-12-02 05:55:00|13662|13659|13660.9|13657.9|13663.9|13660.3|13659.5|13656.5|197
1638424800000|2021-12-02 06:00:00|13660.8|13657.8|13660.4|13657.4|13661.1|13658.1|13659.6|13656.6|173
1638425100000|2021-12-02 06:05:00|13660.5|13657.5|13659|13656|13660.5|13657.5|13658.5|13655.5|201
1638425400000|2021-12-02 06:10:00|13658.9|13655.9|13657.9|13654.9|13659.1|13656.1|13657.8|13654.8|145
1638425700000|2021-12-02 06:15:00|13658.1|13655.1|13656.9|13653.9|13660.4|13657.4|13656.8|13652.8|210
1638426000000|2021-12-02 06:20:00|13657|13654|13656.2|13653.2|13657.1|13654.1|13655.8|13652.8|133
1638426300000|2021-12-02 06:25:00|13656.3|13653.3|13657.4|13654.4|13658.9|13655.9|13655.8|13652.8|167
1638426600000|2021-12-02 06:30:00|13657.6|13654.6|13656.6|13653.6|13658.6|13655.6|13656.3|13653.3|184
1638426900000|2021-12-02 06:35:00|13656.8|13653.8|13657.4|13654.4|13659|13656|13656.8|13653.8|158
1638427200000|2021-12-02 06:40:00|13657.5|13654.5|13660.2|13657.2|13660.3|13657.3|13657.3|13654.3|161
1638427500000|2021-12-02 06:45:00|13660.3|13657.3|13658.9|13655.9|13661.3|13658.3|13658.7|13655.7|170
1638427800000|2021-12-02 06:50:00|13658.8|13655.8|13657.4|13654.4|13659.8|13656.8|13657.1|13654.1|207
1638428100000|2021-12-02 06:55:00|13657.5|13654.5|13659.5|13654.5|13659.9|13656.1|13657.3|13654.2|240
1638428400000|2021-12-02 07:00:00|13659.4|13654.4|13659.1|13654.1|13660.3|13656.5|13657.5|13653.9|280
1638428700000|2021-12-02 07:05:00|13659.2|13654.2|13659.4|13656.4|13660.3|13656.6|13657.4|13654.1|227
1638429000000|2021-12-02 07:10:00|13659.5|13656.5|13661.9|13658.9|13662|13659|13659.5|13656.5|232
1638429300000|2021-12-02 07:15:00|13661.8|13658.8|13661.9|13658.9|13662.7|13659.2|13659.8|13656.8|238
1638429600000|2021-12-02 07:20:00|13661.8|13658.8|13665.5|13662.5|13666.9|13663.9|13661.8|13658.8|244
1638429900000|2021-12-02 07:25:00|13665.4|13662.4|13666.4|13663.4|13666.4|13663.4|13662.9|13659.9|210
1638430200000|2021-12-02 07:30:00|13666.5|13663.5|13665|13662|13666.7|13663.7|13663.8|13660.8|217
1638430500000|2021-12-02 07:35:00|13664.9|13661.9|13666.8|13663.8|13666.8|13663.8|13664.2|13661.2|200
1638430800000|2021-12-02 07:40:00|13666.7|13663.7|13671.4|13668.4|13673.4|13669.4|13666.7|13663.7|239
1638431100000|2021-12-02 07:45:00|13671.6|13668.6|13668.5|13665.5|13672|13669|13668.2|13665.2|222
1638431400000|2021-12-02 07:50:00|13668.6|13665.6|13668.6|13665.6|13670.1|13667.1|13668.2|13665.2|257
1638431700000|2021-12-02 07:55:00|13668.7|13665.7|13671.4|13668.4|13672.2|13669.2|13668.6|13665.6|186
1638432000000|2021-12-02 08:00:00|13671.3|13668.3|13671|13668|13672.6|13669.6|13669.3|13666.3|285
1638432300000|2021-12-02 08:05:00|13670.9|13667.9|13668.4|13665.4|13672.3|13669.3|13668|13665|354
1638432600000|2021-12-02 08:10:00|13668.3|13665.3|13669.4|13666.4|13670.3|13667.3|13667.8|13664.8|234
1638432900000|2021-12-02 08:15:00|13669.5|13666.5|13670.7|13667.7|13672.5|13669.5|13668.7|13665.7|230
1638433200000|2021-12-02 08:20:00|13670.8|13667.8|13662.6|13659.6|13670.8|13667.8|13662.5|13659.5|273
1638433500000|2021-12-02 08:25:00|13662.7|13659.7|13664.6|13661.6|13667.6|13663.5|13661.4|13658.4|295
1638433800000|2021-12-02 08:30:00|13664.4|13661.4|13666.8|13663.8|13669.4|13666.4|13664.1|13660.2|312
1638434100000|2021-12-02 08:35:00|13666.9|13663.9|13666.7|13661.7|13667.7|13664.2|13664.7|13660.6|236
1638434400000|2021-12-02 08:40:00|13666.9|13661.9|13662.2|13659.2|13668|13664.1|13661.5|13657.4|230
1638434700000|2021-12-02 08:45:00|13662.3|13659.3|13663.5|13660.5|13664.6|13661.6|13661.4|13657.7|287
1638435000000|2021-12-02 08:50:00|13663.4|13660.4|13664|13661|13664.3|13661.3|13662.2|13659.2|175
1638435300000|2021-12-02 08:55:00|13663.9|13660.9|13665.6|13662.6|13666.4|13662.6|13662|13659|282
1638435600000|2021-12-02 09:00:00|13665.5|13662.5|13669.5|13666.5|13669.6|13666.6|13665.5|13662.5|281
1638435900000|2021-12-02 09:05:00|13669.6|13666.6|13672.3|13669.3|13672.3|13669.3|13669.2|13665.4|243
1638436200000|2021-12-02 09:10:00|13672.4|13669.4|13674.2|13669.2|13677.1|13673|13670.6|13667.6|281
1638436500000|2021-12-02 09:15:00|13674.1|13669.1|13673.2|13670.2|13677.1|13674.1|13672.2|13668.9|306
1638436800000|2021-12-02 09:20:00|13673|13670|13670.2|13667.2|13675.2|13670.8|13670|13666|287
1638437100000|2021-12-02 09:25:00|13670.3|13667.3|13671.3|13668.3|13672.6|13668.6|13668.7|13665|296
1638437400000|2021-12-02 09:30:00|13671.4|13668.4|13668.1|13665.1|13672.5|13668.4|13666.2|13662.7|254
1638437700000|2021-12-02 09:35:00|13668|13665|13667.8|13664.8|13670.8|13666.4|13667.2|13663.4|303
1638438000000|2021-12-02 09:40:00|13667.7|13664.7|13672|13667|13672.1|13667.5|13666.6|13663.3|317
1638438300000|2021-12-02 09:45:00|13672.1|13667.1|13670.5|13667.5|13672.9|13668.7|13668.6|13665.6|282
1638438600000|2021-12-02 09:50:00|13670.7|13667.7|13668.7|13665.7|13672.7|13669.7|13668|13664.1|294
1638438900000|2021-12-02 09:55:00|13668.8|13665.8|13668|13665|13671.1|13667.4|13667.9|13664.8|220
1638439200000|2021-12-02 10:00:00|13668.1|13665.1|13668.1|13665.1|13669.6|13666|13666.9|13663.7|260
1638439500000|2021-12-02 10:05:00|13668.2|13665.2|13668.5|13665.5|13670.2|13666.8|13667.9|13664.2|272
1638439800000|2021-12-02 10:10:00|13668.4|13665.4|13670|13667|13671.6|13668.6|13668.4|13664.4|242
1638440100000|2021-12-02 10:15:00|13669.9|13666.9|13670|13667|13670.4|13667.4|13667.1|13664.1|286
1638440400000|2021-12-02 10:20:00|13669.9|13666.9|13667.6|13664.6|13672.1|13669.1|13667.4|13663.3|294
1638440700000|2021-12-02 10:25:00|13667.5|13664.5|13667.7|13664.7|13670.4|13666.5|13667|13662.8|329
1638441000000|2021-12-02 10:30:00|13667.8|13664.8|13668.8|13665.8|13669.7|13666.7|13666.6|13662.7|306
1638441300000|2021-12-02 10:35:00|13668.7|13665.7|13664.3|13661.3|13669.8|13666.8|13663.8|13660.8|275
1638441600000|2021-12-02 10:40:00|13664.4|13661.4|13666.6|13663.6|13669|13665.3|13664.4|13660.6|392
1638441900000|2021-12-02 10:45:00|13666.7|13663.7|13666|13661|13668.3|13664.4|13663.9|13659.9|245
1638442200000|2021-12-02 10:50:00|13665.9|13660.9|13671.9|13666.9|13673.4|13668.9|13665.5|13660.7|300
1638442500000|2021-12-02 10:55:00|13672|13667|13671.7|13668.7|13672.6|13668.7|13669.4|13665.7|282
1638442800000|2021-12-02 11:00:00|13671.6|13668.6|13671.5|13668.5|13671.8|13668.8|13670.6|13667.6|215
1638443100000|2021-12-02 11:05:00|13671.6|13668.6|13669.3|13666.3|13671.7|13668.7|13668.2|13664|176
1638443400000|2021-12-02 11:10:00|13669.2|13666.2|13672|13669|13672.8|13669.8|13668.7|13664.6|213
1638443700000|2021-12-02 11:15:00|13672.1|13669.1|13672.9|13669.9|13673.5|13670|13671.7|13668|168
1638444000000|2021-12-02 11:20:00|13672.8|13669.8|13672.8|13669.8|13673.2|13670|13671.2|13666.8|226
1638444300000|2021-12-02 11:25:00|13672.7|13669.7|13673.1|13670.1|13676.9|13672.9|13672.3|13668.3|218
1638444600000|2021-12-02 11:30:00|13673|13670|13672.7|13669.7|13673.5|13670.5|13670.5|13667.5|179
1638444900000|2021-12-02 11:35:00|13672.6|13669.6|13671.7|13668.7|13673.5|13670.3|13670.8|13666.6|238
1638445200000|2021-12-02 11:40:00|13671.6|13668.6|13671.2|13668.2|13672.6|13669.6|13670.9|13667.9|155
1638445500000|2021-12-02 11:45:00|13671.3|13668.3|13671.4|13668.4|13671.8|13668.8|13670.7|13667.7|176
1638445800000|2021-12-02 11:50:00|13671.3|13668.3|13671.5|13668.5|13673.1|13669.1|13669.8|13665.8|192
1638446100000|2021-12-02 11:55:00|13671.6|13668.6|13671.9|13668.9|13673.1|13670.1|13670.7|13667.5|181
1638446400000|2021-12-02 12:00:00|13671.8|13668.8|13672.2|13669.2|13672.5|13669.5|13671.3|13668.3|195
1638446700000|2021-12-02 12:05:00|13672.1|13669.1|13675.6|13672.6|13676.6|13672.8|13672|13669|228
1638447000000|2021-12-02 12:10:00|13675.8|13672.8|13677.2|13674.2|13678.3|13674.6|13675.6|13672.3|248
1638447300000|2021-12-02 12:15:00|13677.3|13674.3|13677.3|13672.3|13677.9|13674.9|13673.8|13669.9|247
1638447600000|2021-12-02 12:20:00|13677.2|13672.2|13675.1|13672.1|13677.4|13673.2|13674|13670.1|269
1638447900000|2021-12-02 12:25:00|13675.9|13670.9|13674.2|13671.2|13676.7|13673.3|13673|13669.2|228
1638448200000|2021-12-02 12:30:00|13674.5|13671.5|13679.1|13674.1|13679.1|13675|13674.5|13671.5|237
1638448500000|2021-12-02 12:35:00|13679.2|13674.2|13675.7|13672.7|13679.4|13675.6|13674.2|13670|202
1638448800000|2021-12-02 12:40:00|13676.8|13671.8|13673.4|13670.4|13677.5|13674|13673.2|13669.1|292
1638449100000|2021-12-02 12:45:00|13673.5|13670.5|13676.5|13673.5|13676.5|13673.5|13672.4|13669.4|263
1638449400000|2021-12-02 12:50:00|13676.4|13673.4|13675.3|13672.3|13676.8|13673.8|13674.3|13671.3|189
1638449700000|2021-12-02 12:55:00|13675.4|13672.4|13673.5|13670.5|13676.1|13673.1|13673.3|13669.4|218
1638450000000|2021-12-02 13:00:00|13673.4|13670.4|13670.5|13667.5|13675.9|13672.9|13670.1|13665.9|321
1638450300000|2021-12-02 13:05:00|13670.6|13667.6|13670.7|13667.7|13672.3|13669.2|13669.2|13665.2|320
1638450600000|2021-12-02 13:10:00|13670.8|13667.8|13673|13670|13673.5|13670.4|13670.2|13666.3|284
1638450900000|2021-12-02 13:15:00|13673.1|13670.1|13674.8|13671.8|13675.8|13672.3|13671.8|13667.8|310
1638451200000|2021-12-02 13:20:00|13674.9|13671.9|13674.9|13671.9|13676.9|13672.9|13674.1|13669.4|310
1638451500000|2021-12-02 13:25:00|13675|13672|13679.2|13674.2|13679.6|13675|13675|13671.1|243
1638451800000|2021-12-02 13:30:00|13679.3|13674.3|13680.1|13675.1|13681.1|13676.1|13676.9|13672.6|252
1638452100000|2021-12-02 13:35:00|13680.2|13675.2|13678.7|13673.7|13681.5|13677.3|13678.7|13673.7|243
1638452400000|2021-12-02 13:40:00|13678.4|13673.4|13680.7|13675.7|13681.9|13677.2|13675.4|13670.4|374
1638452700000|2021-12-02 13:45:00|13680.6|13675.6|13679.4|13676.4|13681.4|13677.5|13678.9|13674.2|286
1638453000000|2021-12-02 13:50:00|13679.3|13676.3|13679.9|13676.9|13680.7|13677.7|13679|13676|206
1638453300000|2021-12-02 13:55:00|13680|13677|13679.6|13676.6|13680.6|13677.6|13677.9|13674.3|243
1638453600000|2021-12-02 14:00:00|13679.7|13676.7|13675.9|13672.9|13680|13677|13675.9|13671.9|332
1638453900000|2021-12-02 14:05:00|13676|13673|13678.9|13675.9|13680.9|13677.9|13676|13673|230
1638454200000|2021-12-02 14:10:00|13678.8|13675.8|13679.4|13676.4|13681.8|13677.5|13676.7|13673|327
1638454500000|2021-12-02 14:15:00|13679.5|13676.5|13678.9|13673.9|13680.8|13676.5|13678|13673.4|287
1638454800000|2021-12-02 14:20:00|13678.8|13673.8|13679.3|13676.3|13680.4|13676.4|13676.3|13672.3|248
1638455100000|2021-12-02 14:25:00|13679.4|13676.4|13678.7|13675.7|13681.6|13678.6|13678.1|13675.1|261
1638455400000|2021-12-02 14:30:00|13679|13676|13677.5|13674.5|13680.1|13676.5|13675.2|13672.2|355
1638455700000|2021-12-02 14:35:00|13677.6|13674.6|13674.8|13671.8|13679.1|13674.8|13674.4|13670.4|261
1638456000000|2021-12-02 14:40:00|13674.9|13671.9|13674.5|13671.5|13676.3|13672.6|13672.3|13668.5|292
1638456300000|2021-12-02 14:45:00|13674.4|13671.4|13672.7|13669.7|13676.3|13672.7|13671.9|13668.9|261
1638456600000|2021-12-02 14:50:00|13672.8|13669.8|13674.6|13671.6|13674.6|13671.6|13671.8|13668.8|297
1638456900000|2021-12-02 14:55:00|13675.6|13672.6|13673.6|13670.6|13677.6|13674.3|13673.1|13668.9|342
1638457200000|2021-12-02 15:00:00|13673.5|13670.5|13671.8|13668.8|13675.8|13672.8|13670.2|13667.2|361
1638457500000|2021-12-02 15:05:00|13671.9|13668.9|13673.3|13670.3|13675.2|13672.2|13671.8|13668.6|204
1638457800000|2021-12-02 15:10:00|13673.2|13670.2|13674.2|13671.2|13675.3|13672|13672.8|13668.6|227
1638458100000|2021-12-02 15:15:00|13674.3|13671.3|13673.5|13670.5|13674.6|13671.6|13673.3|13670.3|234
1638458400000|2021-12-02 15:20:00|13673.6|13670.6|13673.6|13670.6|13676.5|13672.8|13673.4|13670.4|288
1638458700000|2021-12-02 15:25:00|13673.5|13670.5|13675.8|13672.8|13679.5|13676.5|13673.5|13670.5|274
1638459000000|2021-12-02 15:30:00|13675.7|13672.7|13676.3|13673.3|13676.9|13673.9|13674.2|13671.2|222
1638459300000|2021-12-02 15:35:00|13676.2|13673.2|13676.2|13673.2|13677.8|13674.4|13675.4|13672.4|250
1638459600000|2021-12-02 15:40:00|13676.1|13673.1|13674.5|13671.5|13677.5|13674.4|13674.4|13670.5|333
1638459900000|2021-12-02 15:45:00|13674.7|13671.7|13675.1|13672.1|13676.4|13673.4|13672.7|13668.9|385
1638460200000|2021-12-02 15:50:00|13675|13672|13679.8|13676.8|13680.6|13677.1|13674.8|13671.8|367
1638460500000|2021-12-02 15:55:00|13679.9|13676.9|13676.7|13673.7|13680.7|13677.7|13675.4|13672.3|315
1638460800000|2021-12-02 16:00:00|13676.6|13673.6|13676|13671|13680.2|13677|13674.8|13670.3|447
1638461100000|2021-12-02 16:05:00|13675.9|13670.9|13678.3|13675.3|13679.3|13675.3|13673.6|13669.7|416
1638461400000|2021-12-02 16:10:00|13678.2|13675.2|13679.3|13676.3|13679.7|13676.7|13678.1|13674.6|194
1638461700000|2021-12-02 16:15:00|13679.4|13676.4|13678.9|13675.9|13679.5|13676.5|13677|13674|173
1638462000000|2021-12-02 16:20:00|13679|13676|13679.1|13676.1|13680.6|13676.8|13678|13674.4|221
1638462300000|2021-12-02 16:25:00|13679.2|13676.2|13678.7|13675.7|13681|13678|13677.6|13673.2|240
1638462600000|2021-12-02 16:30:00|13678.8|13675.8|13684.3|13679.3|13684.5|13679.5|13677.9|13674.9|369
1638462900000|2021-12-02 16:35:00|13684.4|13679.4|13680.8|13677.8|13685.3|13681.2|13680.8|13677.8|178
1638463200000|2021-12-02 16:40:00|13680.9|13677.9|13681.6|13678.6|13681.9|13678.9|13679|13676|249
1638463500000|2021-12-02 16:45:00|13681.5|13678.5|13681.4|13678.4|13684.1|13680.1|13681.2|13678.2|212
1638463800000|2021-12-02 16:50:00|13681.3|13678.3|13684.1|13681.1|13687.1|13683.6|13680.3|13676.8|284
1638464100000|2021-12-02 16:55:00|13684.2|13681.2|13685.5|13682.5|13686.6|13683.6|13683.9|13680.9|262
1638464400000|2021-12-02 17:00:00|13685.4|13682.4|13686.8|13683.8|13691.4|13688.4|13685.4|13682.4|417
1638464700000|2021-12-02 17:05:00|13686.6|13683.6|13682.8|13679.8|13687.5|13684.5|13682.6|13679.6|332
1638465000000|2021-12-02 17:10:00|13682.6|13679.6|13685.4|13682.4|13685.5|13682.5|13682.5|13679.5|259
1638465300000|2021-12-02 17:15:00|13685.5|13682.5|13686.6|13683.6|13686.8|13683.8|13684|13680.7|278
1638465600000|2021-12-02 17:20:00|13686.7|13683.7|13685.1|13682.1|13686.7|13683.7|13684.4|13681|211
1638465900000|2021-12-02 17:25:00|13685.2|13682.2|13689.8|13686.8|13690.4|13687.4|13685.2|13682.2|297
1638466200000|2021-12-02 17:30:00|13689.7|13686.7|13690.8|13687.8|13691.9|13688.9|13689.3|13686.3|235
1638466500000|2021-12-02 17:35:00|13690.7|13687.7|13689.9|13686.9|13690.7|13687.7|13689|13685.5|276
1638466800000|2021-12-02 17:40:00|13690|13687|13690.6|13687.6|13691.2|13687.9|13689.5|13685.9|210
1638467100000|2021-12-02 17:45:00|13690.7|13687.7|13690.7|13687.7|13692.1|13688|13688.9|13684.9|227
1638467400000|2021-12-02 17:50:00|13690.8|13687.8|13691.5|13688.5|13692|13689|13690.8|13687.8|167
1638467700000|2021-12-02 17:55:00|13691.4|13688.4|13691.7|13688.7|13692|13689|13690.8|13687.8|187
1638468000000|2021-12-02 18:00:00|13691.8|13688.8|13693.7|13690.7|13695.4|13692.2|13691.8|13688.8|406
1638468300000|2021-12-02 18:05:00|13693.8|13690.8|13696.5|13693.5|13698.5|13694.7|13693.3|13689.5|240
1638468600000|2021-12-02 18:10:00|13696.4|13693.4|13696|13693|13698.5|13695.5|13695.9|13692.9|232
1638468900000|2021-12-02 18:15:00|13696.1|13693.1|13695.7|13692.7|13696.8|13693.8|13695.2|13691.1|159
1638469200000|2021-12-02 18:20:00|13695.8|13692.8|13696.9|13693.9|13697.1|13694.1|13695.6|13692.6|189
1638469500000|2021-12-02 18:25:00|13696.8|13693.8|13696.4|13693.4|13697.1|13694|13695.5|13692.1|203
1638469800000|2021-12-02 18:30:00|13696.3|13693.3|13695.5|13690.5|13696.8|13693.8|13694.6|13690.5|220
1638470100000|2021-12-02 18:35:00|13695.6|13690.6|13694.2|13691.2|13695.7|13692.1|13693.9|13690.1|171
1638470400000|2021-12-02 18:40:00|13694.1|13691.1|13693.7|13690.7|13695.4|13692.4|13693.3|13689.8|215
1638470700000|2021-12-02 18:45:00|13693.8|13690.8|13697.1|13694.1|13697.9|13694.9|13693.7|13690.5|248
1638471000000|2021-12-02 18:50:00|13697.2|13694.2|13697.1|13694.1|13698.4|13695.4|13696.5|13693.5|145
1638471300000|2021-12-02 18:55:00|13697.3|13694.3|13695.9|13692.9|13697.3|13694.3|13695.5|13692.5|138
1638471600000|2021-12-02 19:00:00|13695.8|13692.8|13694.8|13691.8|13696.2|13693.2|13694.1|13691.1|184
1638471900000|2021-12-02 19:05:00|13694.9|13691.9|13693.8|13690.8|13695.5|13692|13693.8|13690.1|180
1638472200000|2021-12-02 19:10:00|13693.9|13690.9|13693.8|13690.8|13694.8|13691.5|13692.7|13689.7|220
1638472500000|2021-12-02 19:15:00|13693.7|13690.7|13691.8|13688.8|13693.9|13690.8|13691.7|13688.2|198
1638472800000|2021-12-02 19:20:00|13691.9|13688.9|13691.3|13688.3|13692.4|13689.4|13691.1|13688.1|185
1638473100000|2021-12-02 19:25:00|13691.2|13688.2|13691.9|13688.9|13692.6|13689.6|13690.5|13687.5|152
1638473400000|2021-12-02 19:30:00|13691.8|13688.8|13693.6|13690.6|13693.7|13690.7|13691.6|13688.3|153
1638473700000|2021-12-02 19:35:00|13693.5|13690.5|13693.4|13690.4|13694.7|13691.7|13693.1|13690.1|129
1638474000000|2021-12-02 19:40:00|13693.2|13690.2|13694.7|13691.7|13695.8|13691.8|13692.4|13689.3|156
1638474300000|2021-12-02 19:45:00|13694.6|13691.6|13695.9|13692.9|13696.7|13693|13694.5|13691.5|145
1638474600000|2021-12-02 19:50:00|13695.8|13692.8|13695.4|13692.4|13696.7|13693.7|13694.9|13691.9|186
1638474900000|2021-12-02 19:55:00|13695.5|13692.5|13697.6|13692.6|13698.9|13695.2|13695.2|13692.2|211
1638475200000|2021-12-02 20:00:00|13697.7|13692.7|13698.6|13693.6|13699.6|13694.6|13696.9|13692.6|202
1638475500000|2021-12-02 20:05:00|13698.7|13693.7|13699.4|13694.4|13699.7|13695.1|13697.9|13693.3|217
1638475800000|2021-12-02 20:10:00|13699.3|13694.3|13699.5|13694.5|13700.9|13696.1|13698.5|13694.1|272
1638476100000|2021-12-02 20:15:00|13699.4|13694.4|13698.5|13693.5|13699.9|13695.3|13698.1|13693.2|243
1638476400000|2021-12-02 20:20:00|13698.6|13693.6|13695.6|13692.6|13698.9|13694.4|13695.1|13691|253
1638476700000|2021-12-02 20:25:00|13695.7|13692.7|13695.2|13692.2|13696.6|13692.7|13694.4|13690.6|217
1638477000000|2021-12-02 20:30:00|13695.1|13692.1|13694.1|13691.1|13696.3|13692.1|13693.4|13689.5|197
1638477300000|2021-12-02 20:35:00|13694|13691|13694.1|13691.1|13695.5|13691.6|13693.9|13689.8|155
1638477600000|2021-12-02 20:40:00|13694.2|13691.2|13694.1|13691.1|13695.4|13691.2|13693.3|13689.1|238
1638477900000|2021-12-02 20:45:00|13695.1|13690.1|13694.5|13689.5|13695.7|13691.4|13693.8|13689.2|278
1638478200000|2021-12-02 20:50:00|13694.4|13689.4|13693.9|13690.9|13695.6|13690.9|13693.7|13689.2|328
1638478500000|2021-12-02 20:55:00|13694.9|13689.9|13699.6|13694.6|13700.1|13695.1|13693.7|13689.6|350
1638478800000|2021-12-02 21:00:00|13699.4|13694.4|13699.1|13694.1|13699.7|13695.5|13698.2|13693.9|168
1638479100000|2021-12-02 21:05:00|13699|13694|13699.1|13694.1|13699.4|13694.4|13698.8|13693.8|113
1638479400000|2021-12-02 21:10:00|13698.9|13693.9|13699.3|13694.3|13699.3|13694.3|13698.8|13693.8|121
1638479700000|2021-12-02 21:15:00|13699|13694|13699|13694|13699.4|13694.4|13698.8|13693.8|106
1638480000000|2021-12-02 21:20:00|13699.1|13694.1|13699.1|13694.1|13699.3|13694.3|13698.7|13693.7|121
1638480300000|2021-12-02 21:25:00|13699|13694|13696.4|13691.4|13699.6|13694.6|13696.2|13691.2|170
1638480600000|2021-12-02 21:30:00|13696.5|13691.5|13694.6|13689.6|13696.5|13691.5|13694.5|13689.5|145
1638480900000|2021-12-02 21:35:00|13694.8|13689.8|13693.4|13688.4|13694.8|13690.7|13692.6|13688.2|102
1638481200000|2021-12-02 21:40:00|13693.3|13688.3|13694.3|13689.3|13694.3|13689.3|13693.2|13688.2|157
1638481500000|2021-12-02 21:45:00|13694.2|13689.2|13697.2|13692.2|13697.5|13692.5|13693.9|13688.9|159
1638481800000|2021-12-02 21:50:00|13697.3|13692.3|13697.5|13692.5|13698.2|13692.9|13696.3|13691.3|105
1638482100000|2021-12-02 21:55:00|13697.4|13692.4|13697.4|13688.7|13698.3|13692.9|13696.2|13688.7|277
1638482400000|2021-12-02 22:00:00|13699.3|13688.1|13695.8|13680.8|13700|13689.8|13695.8|13680.8|68
1638482700000|2021-12-02 22:05:00|13694.6|13679.6|13695.2|13680.2|13695.5|13680.5|13691|13676|75
1638483000000|2021-12-02 22:10:00|13695.6|13680.6|13695.3|13680.3|13697.1|13682.1|13695|13680|77
1638483300000|2021-12-02 22:15:00|13695.4|13680.4|13695.7|13680.7|13696.4|13681.4|13693.4|13678.4|63
1638483600000|2021-12-02 22:20:00|13695.2|13680.2|13695|13680|13695.7|13680.7|13694|13679|65
1638483900000|2021-12-02 22:25:00|13695.1|13680.1|13695.1|13680.1|13696|13681|13694.4|13679.4|36
1638484200000|2021-12-02 22:30:00|13696|13681|13696.1|13681.1|13696.8|13681.8|13695|13680|151
1638484500000|2021-12-02 22:35:00|13696.3|13681.3|13695.6|13680.6|13696.5|13681.5|13694.5|13679.5|280
1638484800000|2021-12-02 22:40:00|13695.7|13680.7|13696.2|13681.2|13696.6|13681.6|13693.6|13678.6|311
1638485100000|2021-12-02 22:45:00|13696.3|13681.3|13699.2|13684.2|13700.1|13685.1|13692.3|13677.3|603
1638485400000|2021-12-02 22:50:00|13699.3|13684.3|13700|13685|13700.4|13685.4|13698.2|13683.2|169
1638485700000|2021-12-02 22:55:00|13700.2|13685.2|13699.5|13684.5|13700.7|13685.7|13699|13684|128
1638486000000|2021-12-02 23:00:00|13699.4|13684.4|13697.7|13685.2|13700.9|13686.8|13697.2|13683.7|296
1638486300000|2021-12-02 23:05:00|13697.8|13684.9|13697.1|13687.1|13699.5|13687.3|13696.5|13684.4|173
1638486600000|2021-12-02 23:10:00|13697.2|13687|13697|13692|13700.4|13692.8|13695.4|13686.2|222
1638486900000|2021-12-02 23:15:00|13697.1|13692.1|13696.4|13691.4|13698|13692.5|13694|13689|134
1638487200000|2021-12-02 23:20:00|13696.3|13691.3|13692.2|13687.2|13696.3|13691.3|13692|13687|171
1638487500000|2021-12-02 23:25:00|13692.3|13687.3|13691.6|13686.6|13692.8|13687.8|13690.7|13685.7|168
1638487800000|2021-12-02 23:30:00|13691.5|13686.5|13690|13685|13693.8|13688.8|13689.8|13684.8|265
1638488100000|2021-12-02 23:35:00|13690.1|13685.1|13690.6|13685.6|13691.1|13686.1|13688.6|13683.6|195
1638488400000|2021-12-02 23:40:00|13690.7|13685.7|13693.3|13688.3|13693.8|13688.8|13689.4|13684.4|182
1638488700000|2021-12-02 23:45:00|13693.4|13688.4|13693|13688|13695.4|13690.4|13691.8|13687.5|154
1638489000000|2021-12-02 23:50:00|13692.9|13687.9|13695.3|13690.3|13695.6|13690.6|13691.2|13686.9|158
1638489300000|2021-12-02 23:55:00|13695.4|13690.4|13696.1|13691.1|13697|13692|13693.9|13689.9|162
1638489600000|2021-12-03 00:00:00|13696.2|13691.2|13699.5|13694.5|13699.9|13695.9|13695.6|13691.1|170
1638489900000|2021-12-03 00:05:00|13699.6|13694.6|13695.1|13690.1|13699.6|13695.2|13694.1|13689.9|164
1638490200000|2021-12-03 00:10:00|13695.2|13690.2|13695.1|13690.1|13695.4|13691.4|13694|13689.9|118
1638490500000|2021-12-03 00:15:00|13695.2|13690.2|13694|13691|13695.6|13691.3|13693.4|13689.1|161
1638490800000|2021-12-03 00:20:00|13693.9|13690.9|13691.9|13688.9|13694.8|13690.9|13691.7|13687.7|192
1638491100000|2021-12-03 00:25:00|13692.1|13689.1|13693.6|13688.6|13693.8|13689.7|13691.4|13688.1|118
1638491400000|2021-12-03 00:30:00|13693.7|13688.7|13694.8|13689.8|13695.1|13691.2|13692.4|13688.4|87
1638491700000|2021-12-03 00:35:00|13693.8|13690.8|13693.2|13690.2|13694.8|13690.9|13693.2|13689.1|90
1638492000000|2021-12-03 00:40:00|13693.4|13690.4|13693.5|13690.5|13694.7|13691|13692.9|13689.5|113
1638492300000|2021-12-03 00:45:00|13693.4|13690.4|13695.1|13692.1|13695.1|13692.1|13693|13689.5|113
1638492600000|2021-12-03 00:50:00|13695|13692|13695.5|13692.5|13696.1|13693.1|13694|13691|112
1638492900000|2021-12-03 00:55:00|13695.6|13692.6|13699.6|13696.6|13700.8|13696.9|13695.4|13692.4|175
1638493200000|2021-12-03 01:00:00|13699.5|13696.5|13699.1|13696.1|13702.6|13699.6|13698.8|13694.6|345
1638493500000|2021-12-03 01:05:00|13699|13696|13699.5|13696.5|13700.9|13697.9|13698.8|13695.5|306
1638493800000|2021-12-03 01:10:00|13699.6|13696.6|13700.7|13697.7|13702.8|13699.2|13699.2|13696.2|264
1638494100000|2021-12-03 01:15:00|13700.8|13697.8|13705.4|13702.4|13707.1|13703.3|13700.6|13695.9|288
1638494400000|2021-12-03 01:20:00|13705.5|13702.5|13703.3|13700.3|13707|13703.6|13702.8|13699.4|249
1638494700000|2021-12-03 01:25:00|13703.2|13700.2|13701.1|13698.1|13704.7|13700.7|13699.3|13696.3|203
1638495000000|2021-12-03 01:30:00|13701.2|13698.2|13701.5|13698.5|13705.2|13702|13701.1|13698.1|338
1638495300000|2021-12-03 01:35:00|13701.6|13698.6|13700.5|13697.5|13705.8|13702.8|13700.3|13697.2|310
1638495600000|2021-12-03 01:40:00|13700.6|13697.6|13702.5|13699.5|13703.6|13699.5|13699.9|13696.9|126
1638495900000|2021-12-03 01:45:00|13702.6|13699.6|13703.1|13700.1|13704.2|13701.2|13702.1|13698.5|171
1638496200000|2021-12-03 01:50:00|13703.2|13700.2|13703.5|13700.5|13706.6|13702.5|13702.2|13699.2|235
1638496500000|2021-12-03 01:55:00|13703.6|13700.6|13701.9|13698.9|13706.6|13702.6|13701.7|13698.7|202
1638496800000|2021-12-03 02:00:00|13701.8|13698.8|13699.7|13696.7|13703.5|13700.5|13699.1|13695.4|252
1638497100000|2021-12-03 02:05:00|13699.6|13696.6|13700.2|13697.2|13701.9|13697.9|13698.7|13694.8|244
1638497400000|2021-12-03 02:10:00|13700.1|13697.1|13698.2|13695.2|13702.4|13698.1|13698|13695|244
1638497700000|2021-12-03 02:15:00|13698.1|13695.1|13694.9|13691.9|13699.1|13696.1|13694.4|13691.4|230
1638498000000|2021-12-03 02:20:00|13695|13692|13700.6|13697.6|13702|13698.2|13694.8|13691.8|206
1638498300000|2021-12-03 02:25:00|13700.5|13697.5|13700.3|13697.3|13701|13698|13698.3|13694.8|158
1638498600000|2021-12-03 02:30:00|13700.4|13697.4|13701.7|13698.7|13704.4|13700.5|13700.2|13697.2|169
1638498900000|2021-12-03 02:35:00|13701.6|13698.6|13704.4|13701.4|13705.9|13702.9|13701.3|13698.3|205
1638499200000|2021-12-03 02:40:00|13704|13701|13707.1|13702.1|13707.3|13702.8|13702.6|13699.6|163
1638499500000|2021-12-03 02:45:00|13707.2|13702.2|13704.2|13701.2|13707.2|13703.2|13704.1|13701.1|114
1638499800000|2021-12-03 02:50:00|13704.3|13701.3|13703|13700|13705.9|13702.9|13702.9|13699.9|152
1638500100000|2021-12-03 02:55:00|13702.9|13699.9|13702|13699|13703.1|13700.1|13701.6|13698.6|178
1638500400000|2021-12-03 03:00:00|13702.1|13699.1|13701.7|13698.7|13704.5|13701.3|13701.6|13698.6|166
1638500700000|2021-12-03 03:05:00|13701.9|13698.9|13702|13699|13702.4|13699.4|13701.5|13698.5|93
1638501000000|2021-12-03 03:10:00|13701.9|13698.9|13699.4|13696.4|13702.1|13699.1|13698.8|13695.8|212
1638501300000|2021-12-03 03:15:00|13699.5|13696.5|13699.1|13696.1|13700|13697|13697.8|13694.8|228
1638501600000|2021-12-03 03:20:00|13699|13696|13700.7|13697.7|13701|13698|13698.6|13695.6|142
1638501900000|2021-12-03 03:25:00|13700.6|13697.6|13701.4|13698.4|13701.9|13698.9|13700|13696.2|149
1638502200000|2021-12-03 03:30:00|13701.3|13698.3|13701.8|13698.8|13702.1|13699|13700.7|13697.1|209
1638502500000|2021-12-03 03:35:00|13701.9|13698.9|13700.4|13697.4|13703.4|13699.4|13700.3|13696.8|205
1638502800000|2021-12-03 03:40:00|13700.3|13697.3|13699|13696|13701.1|13697.7|13698.9|13695.9|140
1638503100000|2021-12-03 03:45:00|13699.1|13696.1|13698.1|13695.1|13699.7|13696.7|13697.6|13694.6|176
1638503400000|2021-12-03 03:50:00|13698.2|13695.2|13697.7|13694.7|13698.8|13695.8|13696.9|13693.9|132
1638503700000|2021-12-03 03:55:00|13697.6|13694.6|13698.3|13695.3|13699|13696|13697.6|13694.6|146
1638504000000|2021-12-03 04:00:00|13698.2|13695.2|13699|13696|13699.2|13696.2|13697|13694|170
1638504300000|2021-12-03 04:05:00|13698.9|13695.9|13698.6|13695.6|13699|13696|13697.7|13694.7|141
1638504600000|2021-12-03 04:10:00|13698.5|13695.5|13697.7|13694.7|13698.6|13695.6|13696.8|13693.8|133
1638504900000|2021-12-03 04:15:00|13697.6|13694.6|13696|13693|13697.6|13694.6|13695.9|13692.9|88
1638505200000|2021-12-03 04:20:00|13696.1|13693.1|13694.6|13691.6|13696.2|13693.2|13693.7|13690.1|158
1638505500000|2021-12-03 04:25:00|13694.5|13691.5|13693.8|13690.8|13694.5|13691.5|13693.2|13690.2|108
1638505800000|2021-12-03 04:30:00|13693.7|13690.7|13695|13692|13695.1|13692.1|13692.3|13689.3|122
1638506100000|2021-12-03 04:35:00|13694.9|13691.9|13696.6|13693.6|13696.7|13693.7|13694.9|13691.9|72
1638506400000|2021-12-03 04:40:00|13696.7|13693.7|13696.2|13693.2|13697.1|13694.1|13694|13691|196
1638506700000|2021-12-03 04:45:00|13696.6|13693.6|13696.8|13693.8|13698.2|13695.2|13695.3|13692.3|143
1638507000000|2021-12-03 04:50:00|13696.9|13693.9|13695.6|13692.6|13697.8|13694.8|13695.5|13692.5|162
1638507300000|2021-12-03 04:55:00|13695.5|13692.5|13696|13691|13696|13692.9|13693.3|13690.2|157
1638507600000|2021-12-03 05:00:00|13696.5|13691.5|13688.5|13685.5|13696.6|13692.6|13688.5|13685.2|182
1638507900000|2021-12-03 05:05:00|13688.6|13685.6|13690.7|13687.7|13691|13688|13687.6|13683.8|165
1638508200000|2021-12-03 05:10:00|13690.8|13687.8|13693.3|13690.3|13693.9|13690.9|13689.8|13686.8|182
1638508500000|2021-12-03 05:15:00|13693.2|13690.2|13694.6|13691.6|13695.1|13692.1|13693.1|13690.1|114
1638508800000|2021-12-03 05:20:00|13694.4|13691.4|13688.5|13685.5|13694.4|13691.4|13688.5|13685.3|166
1638509100000|2021-12-03 05:25:00|13688.6|13685.6|13688.8|13685.8|13688.8|13685.8|13687.2|13684.2|100
1638509400000|2021-12-03 05:30:00|13688.7|13685.7|13687.4|13684.4|13688.7|13685.7|13687.2|13684.2|139
1638509700000|2021-12-03 05:35:00|13687.3|13684.3|13687.5|13684.5|13689.6|13686|13687.1|13684.1|238
1638510000000|2021-12-03 05:40:00|13687.6|13684.6|13688.1|13685.1|13689.3|13686.3|13687.5|13684.5|278
1638510300000|2021-12-03 05:45:00|13688.2|13685.2|13688.9|13685.9|13689|13686|13687.6|13684.6|215
1638510600000|2021-12-03 05:50:00|13688.8|13685.8|13685.7|13682.7|13689.2|13686.2|13685.6|13682.6|169
1638510900000|2021-12-03 05:55:00|13685.8|13682.8|13685.9|13682.9|13686.3|13683.3|13685.1|13682.1|173
1638511200000|2021-12-03 06:00:00|13686|13683|13684.8|13681.8|13686.1|13683.1|13684.6|13681.6|148
1638511500000|2021-12-03 06:05:00|13684.7|13681.7|13683|13680|13684.9|13681.9|13682.2|13679.2|186
1638511800000|2021-12-03 06:10:00|13682.8|13679.8|13682|13679|13684|13680|13681.2|13678.2|134
1638512100000|2021-12-03 06:15:00|13681.9|13678.9|13682.9|13679.9|13683.7|13680.1|13680.2|13676.9|173
1638512400000|2021-12-03 06:20:00|13682.7|13679.7|13684.7|13681.7|13684.8|13681.8|13682.5|13679.5|135
1638512700000|2021-12-03 06:25:00|13684.8|13681.8|13687|13684|13687.2|13684.2|13684.3|13681.3|151
1638513000000|2021-12-03 06:30:00|13686.9|13683.9|13690.2|13687.2|13690.4|13687.4|13686.5|13683.5|178
1638513300000|2021-12-03 06:35:00|13690.1|13687.1|13690.6|13687.6|13691|13688|13690.1|13687.1|139
1638513600000|2021-12-03 06:40:00|13690.5|13687.5|13692.8|13689.8|13693.3|13690.3|13690.3|13687.3|149
1638513900000|2021-12-03 06:45:00|13692.7|13689.7|13694.2|13691.2|13695.6|13692.6|13692.7|13689.7|135
1638514200000|2021-12-03 06:50:00|13694.3|13691.3|13696.1|13693.1|13697.5|13694.5|13694.2|13691.2|180
1638514500000|2021-12-03 06:55:00|13696|13693|13698.9|13695.9|13699|13696|13696|13693|203
1638514800000|2021-12-03 07:00:00|13698.8|13695.8|13702.4|13697.4|13704.4|13700.5|13698.5|13695.5|274
1638515100000|2021-12-03 07:05:00|13702.5|13697.5|13704.7|13699.7|13704.9|13700.8|13701.1|13697.1|231
1638515400000|2021-12-03 07:10:00|13704.8|13699.8|13704.8|13701.8|13706.5|13703.1|13703.9|13699.1|241
1638515700000|2021-12-03 07:15:00|13704.9|13701.9|13705.4|13702.4|13706|13703|13704.7|13700.6|162
1638516000000|2021-12-03 07:20:00|13705.5|13702.5|13705.5|13702.5|13706.5|13702.7|13703.3|13698.5|213
1638516300000|2021-12-03 07:25:00|13705.6|13702.6|13705.6|13702.6|13706.1|13702.9|13705|13701.1|136
1638516600000|2021-12-03 07:30:00|13705.7|13702.7|13705.4|13702.4|13706.1|13703.1|13705.1|13702.1|127
1638516900000|2021-12-03 07:35:00|13705.3|13702.3|13704.7|13701.7|13706.1|13703.1|13703.6|13700.6|165
1638517200000|2021-12-03 07:40:00|13704.6|13701.6|13704.7|13701.7|13705.9|13702.9|13704|13700.5|155
1638517500000|2021-12-03 07:45:00|13704.8|13701.8|13705.5|13702.5|13706.2|13703.2|13704.7|13701.7|183
1638517800000|2021-12-03 07:50:00|13705.4|13702.4|13706.4|13703.4|13708.1|13705.1|13704.8|13701.8|190
1638518100000|2021-12-03 07:55:00|13706.3|13703.3|13706.6|13703.6|13707.2|13704.2|13704.8|13701.8|173
1638518400000|2021-12-03 08:00:00|13706.4|13703.4|13708.7|13705.7|13710.2|13706.5|13706|13702.6|339
1638518700000|2021-12-03 08:05:00|13708.6|13705.6|13705.9|13702.9|13713.3|13709.3|13705.9|13701.6|399
1638519000000|2021-12-03 08:10:00|13706|13703|13703.1|13700.1|13706.8|13703.8|13702.8|13699.8|245
1638519300000|2021-12-03 08:15:00|13703|13700|13706.1|13703.1|13706.9|13703.9|13702.8|13699.8|227
1638519600000|2021-12-03 08:20:00|13706.2|13703.2|13702.8|13699.8|13707.4|13704.1|13702.8|13699.8|193
1638519900000|2021-12-03 08:25:00|13703.5|13700.5|13705.5|13702.5|13706|13703|13703.1|13699.6|232
1638520200000|2021-12-03 08:30:00|13705.4|13702.4|13707.5|13704.5|13708.5|13705.5|13704|13701|238
1638520500000|2021-12-03 08:35:00|13707.4|13704.4|13708.8|13705.8|13709.3|13705.9|13707.2|13704.2|253
1638520800000|2021-12-03 08:40:00|13708.7|13705.7|13711.5|13708.5|13712.9|13709.9|13708.3|13705.3|217
1638521100000|2021-12-03 08:45:00|13711.6|13708.6|13713.3|13710.3|13714.9|13711.9|13710.8|13706.8|210
1638521400000|2021-12-03 08:50:00|13713.4|13710.4|13713.2|13708.2|13716.5|13712.3|13712.4|13708.2|211
1638521700000|2021-12-03 08:55:00|13712.2|13709.2|13710.5|13707.5|13712.7|13709.7|13709.1|13705.2|253
1638522000000|2021-12-03 09:00:00|13710.6|13707.6|13712.1|13709.1|13715.4|13712.1|13710.5|13707.5|262
1638522300000|2021-12-03 09:05:00|13712|13709|13714.5|13711.5|13714.5|13711.5|13711.7|13708.7|209
1638522600000|2021-12-03 09:10:00|13714.4|13711.4|13711|13708|13714.8|13711.5|13709.8|13705.9|256
1638522900000|2021-12-03 09:15:00|13710.9|13707.9|13714.2|13711.2|13714.5|13711.5|13710|13707|209
1638523200000|2021-12-03 09:20:00|13714.1|13711.1|13715.9|13712.9|13716|13713|13713.7|13710.7|193
1638523500000|2021-12-03 09:25:00|13715.8|13712.8|13714.4|13711.4|13716.2|13713.2|13714.2|13711.2|162
1638523800000|2021-12-03 09:30:00|13714.3|13711.3|13717.6|13714.6|13718.5|13715.1|13714|13711|147
1638524100000|2021-12-03 09:35:00|13717.5|13714.5|13713.9|13710.9|13718.6|13714.8|13713|13710|218
1638524400000|2021-12-03 09:40:00|13713.8|13710.8|13713.6|13710.6|13714|13711|13713.1|13710.1|182
1638524700000|2021-12-03 09:45:00|13713.7|13710.7|13715.3|13712.3|13715.4|13712.4|13711.6|13707.4|171
1638525000000|2021-12-03 09:50:00|13715.4|13712.4|13715.7|13712.7|13716.3|13712.8|13714.6|13711|171
1638525300000|2021-12-03 09:55:00|13715.6|13712.6|13711.2|13708.2|13716.6|13713.1|13710.9|13707.9|173
1638525600000|2021-12-03 10:00:00|13711.3|13708.3|13714|13711|13714.9|13711.9|13710.2|13707.2|238
1638525900000|2021-12-03 10:05:00|13713.9|13710.9|13711.9|13706.9|13714.1|13711.1|13709.7|13706.5|174
1638526200000|2021-12-03 10:10:00|13711.8|13706.8|13709.1|13704.1|13712|13708.4|13707.4|13704|245
1638526500000|2021-12-03 10:15:00|13709.2|13704.2|13709.5|13706.5|13710.2|13707.1|13708.4|13703.7|224
1638526800000|2021-12-03 10:20:00|13709.6|13706.6|13707.9|13704.9|13711.6|13708.6|13707.9|13704.3|213
1638527100000|2021-12-03 10:25:00|13708|13705|13707.6|13704.6|13708.5|13705.5|13706.9|13703.9|153
1638527400000|2021-12-03 10:30:00|13707.5|13704.5|13708.1|13705.1|13709|13705.2|13706.1|13702.7|204
1638527700000|2021-12-03 10:35:00|13708.2|13705.2|13709.5|13704.5|13709.9|13705.9|13705.4|13701.3|244
1638528000000|2021-12-03 10:40:00|13709.6|13704.6|13711.9|13706.9|13712.7|13708.6|13709.3|13704.4|243
1638528300000|2021-12-03 10:45:00|13712|13707|13708.7|13705.7|13713.3|13708.7|13708.4|13704.4|219
1638528600000|2021-12-03 10:50:00|13708.6|13705.6|13709.7|13706.7|13709.8|13706.8|13707.4|13703|228
1638528900000|2021-12-03 10:55:00|13710.1|13707.1|13711.5|13706.5|13712.7|13708.5|13709.7|13705.6|204
1638529200000|2021-12-03 11:00:00|13711.6|13706.6|13710.8|13705.8|13711.6|13707|13707.3|13702.8|368
1638529500000|2021-12-03 11:05:00|13710.9|13705.9|13706.7|13701.7|13711.7|13707.3|13705.6|13700.6|274
1638529800000|2021-12-03 11:10:00|13706.6|13701.6|13707.1|13704.1|13707.1|13704.1|13704.5|13700.5|164
1638530100000|2021-12-03 11:15:00|13707.2|13704.2|13704.4|13701.4|13707.2|13704.2|13704.4|13701.4|178
1638530400000|2021-12-03 11:20:00|13704.3|13701.3|13703.7|13698.7|13704.3|13701.3|13702.8|13698.6|77
1638530700000|2021-12-03 11:25:00|13703.6|13698.6|13704.6|13701.6|13705.7|13701.7|13700.9|13696.8|256
1638531000000|2021-12-03 11:30:00|13704.5|13701.5|13706.3|13703.3|13706.9|13703.9|13704.2|13701.2|162
1638531300000|2021-12-03 11:35:00|13706.2|13703.2|13706|13703|13708.5|13704.1|13705.7|13702|213
1638531600000|2021-12-03 11:40:00|13705.9|13702.9|13705.8|13700.8|13706.2|13703|13704.3|13699.9|175
1638531900000|2021-12-03 11:45:00|13705.7|13700.7|13704.6|13699.6|13706.1|13701.1|13704.5|13699.5|135
1638532200000|2021-12-03 11:50:00|13704.5|13699.5|13703|13698|13704.6|13700.6|13699.7|13694.7|266
1638532500000|2021-12-03 11:55:00|13703.2|13698.2|13698.1|13695.1|13705.3|13701.7|13697.8|13693.8|260
1638532800000|2021-12-03 12:00:00|13698|13695|13700.9|13697.9|13701.5|13697.9|13698|13695|163
1638533100000|2021-12-03 12:05:00|13701|13698|13701.5|13698.5|13702.2|13698.7|13700.7|13697.1|162
1638533400000|2021-12-03 12:10:00|13701.6|13698.6|13698.4|13695.4|13701.6|13698.6|13698.3|13695.3|160
1638533700000|2021-12-03 12:15:00|13698.3|13695.3|13697.4|13692.4|13699.9|13696.1|13697.3|13692.3|130
1638534000000|2021-12-03 12:20:00|13697.5|13692.5|13694.6|13691.6|13697.8|13694.2|13694.2|13690.5|184
1638534300000|2021-12-03 12:25:00|13694.7|13691.7|13694.3|13691.3|13697|13693.2|13694.3|13690.6|187
1638534600000|2021-12-03 12:30:00|13694.2|13691.2|13697.5|13694.5|13699.2|13695.7|13694|13691|215
1638534900000|2021-12-03 12:35:00|13697.6|13694.6|13698.1|13695.1|13700.2|13696.1|13696.7|13693.7|166
1638535200000|2021-12-03 12:40:00|13698|13695|13697.9|13694.9|13698.4|13695.4|13697.3|13694.3|153
1638535500000|2021-12-03 12:45:00|13697.7|13694.7|13695.8|13692.8|13697.9|13694.9|13694.3|13691.3|195
1638535800000|2021-12-03 12:50:00|13695.9|13692.9|13698.8|13695.8|13699.8|13696.8|13695.2|13692.2|249
1638536100000|2021-12-03 12:55:00|13698.9|13695.9|13698.6|13695.6|13699.4|13695.9|13695.4|13691.3|235
1638536400000|2021-12-03 13:00:00|13698.5|13695.5|13700.2|13697.2|13703.4|13699.4|13698|13695|263
1638536700000|2021-12-03 13:05:00|13700.3|13697.3|13699.9|13696.9|13701.7|13698.2|13699.3|13695.7|211
1638537000000|2021-12-03 13:10:00|13700|13697|13700.5|13697.5|13702.8|13699.8|13699.2|13695.1|259
1638537300000|2021-12-03 13:15:00|13700.6|13697.6|13701.6|13698.6|13702.3|13699.3|13699.8|13696.8|203
1638537600000|2021-12-03 13:20:00|13701.7|13698.7|13701.2|13698.2|13702.7|13699|13699.9|13696.6|269
1638537900000|2021-12-03 13:25:00|13701.3|13698.3|13698.7|13686.9|13703.1|13699.6|13696.8|13684.8|288
1638538200000|2021-12-03 13:30:00|13698.9|13687|13694.1|13689.1|13699.2|13689.1|13679.3|13673.7|633
1638538500000|2021-12-03 13:35:00|13694|13689|13687.5|13682.5|13694.6|13689.6|13684.1|13679.1|506
1638538800000|2021-12-03 13:40:00|13687.6|13682.6|13691.5|13688.5|13694.5|13689.5|13687.1|13682.6|420
1638539100000|2021-12-03 13:45:00|13691.9|13688.9|13700.7|13695.7|13706.4|13701.4|13690.4|13687.4|505
1638539400000|2021-12-03 13:50:00|13700.8|13695.8|13699.7|13694.7|13703.7|13699.9|13698.7|13694.3|486
1638539700000|2021-12-03 13:55:00|13699.6|13694.6|13694.5|13689.5|13699.7|13694.7|13689.8|13685.7|469
1638540000000|2021-12-03 14:00:00|13694.2|13689.2|13696.8|13693.8|13701.1|13697.1|13694.2|13689.2|422
1638540300000|2021-12-03 14:05:00|13696.9|13693.9|13710.1|13705.1|13711.3|13706.3|13695.8|13692.1|530
1638540600000|2021-12-03 14:10:00|13710.3|13705.3|13709.1|13706.1|13712|13708|13708.5|13704.5|376
1638540900000|2021-12-03 14:15:00|13709|13706|13701.3|13698.3|13709.5|13706|13701.2|13697.3|399
1638541200000|2021-12-03 14:20:00|13701.2|13698.2|13709.8|13706.8|13710.5|13707|13701.2|13698|330
1638541500000|2021-12-03 14:25:00|13709.6|13706.6|13706.4|13703.4|13710.3|13707|13705.8|13702.8|276
1638541800000|2021-12-03 14:30:00|13706.5|13703.5|13713.6|13710.6|13714.2|13710.8|13702|13697.7|510
1638542100000|2021-12-03 14:35:00|13713.5|13710.5|13712.8|13707.8|13717.4|13713.2|13709.4|13704.6|378
1638542400000|2021-12-03 14:40:00|13713|13708|13715.8|13710.8|13717.1|13712.1|13711|13707.3|239
1638542700000|2021-12-03 14:45:00|13714.8|13711.8|13718.4|13715.4|13720.2|13715.7|13713.8|13708.8|292
1638543000000|2021-12-03 14:50:00|13718.3|13715.3|13717.9|13714.9|13720.4|13716.4|13716.3|13711.3|480
1638543300000|2021-12-03 14:55:00|13718|13715|13716.6|13711.6|13719.8|13715.7|13715.2|13710.9|350
1638543600000|2021-12-03 15:00:00|13716.7|13711.7|13721.1|13716.1|13722.3|13719.3|13716.7|13711.7|374
1638543900000|2021-12-03 15:05:00|13720|13717|13722.9|13719.9|13723.1|13720.1|13719.2|13715.5|414
1638544200000|2021-12-03 15:10:00|13722.8|13719.8|13726.6|13723.6|13726.6|13723.6|13719.8|13716.2|367
1638544500000|2021-12-03 15:15:00|13726.8|13723.8|13724.7|13721.7|13729.4|13726.4|13722.6|13719.6|401
1638544800000|2021-12-03 15:20:00|13724.4|13721.4|13722|13719|13725.8|13721.7|13721.4|13717.3|407
1638545100000|2021-12-03 15:25:00|13721.9|13718.9|13724.8|13721.8|13724.9|13721.9|13720.7|13717.5|402
1638545400000|2021-12-03 15:30:00|13724.9|13721.9|13728.2|13723.2|13728.5|13725|13724.6|13721|368
1638545700000|2021-12-03 15:35:00|13728|13723|13725|13722|13728.8|13724.5|13723|13719.9|497
1638546000000|2021-12-03 15:40:00|13725.1|13722.1|13727.3|13724.3|13729.9|13726.9|13724.1|13720.9|416
1638546300000|2021-12-03 15:45:00|13727.2|13724.2|13726.7|13723.7|13733.5|13729.2|13725.6|13722.6|385
1638546600000|2021-12-03 15:50:00|13726.4|13723.4|13720.7|13717.7|13726.4|13723.4|13720.6|13716.7|231
1638546900000|2021-12-03 15:55:00|13720.9|13717.9|13723.8|13720.8|13724.4|13720.8|13720.8|13717.8|226
1638547200000|2021-12-03 16:00:00|13723.7|13720.7|13722.5|13719.5|13727|13723.2|13722.3|13717.9|316
1638547500000|2021-12-03 16:05:00|13722.4|13719.4|13717.7|13712.7|13725.9|13722.1|13716.3|13712.4|347
1638547800000|2021-12-03 16:10:00|13716.6|13713.6|13720.6|13715.6|13720.7|13716.3|13714.3|13710.8|328
1638548100000|2021-12-03 16:15:00|13719.7|13716.7|13722.9|13717.9|13725.4|13721.3|13718.6|13713.6|310
1638548400000|2021-12-03 16:20:00|13722|13719|13721.3|13718.3|13722.9|13719|13719.3|13715.3|286
1638548700000|2021-12-03 16:25:00|13721.1|13718.1|13715.2|13712.2|13721.5|13718.5|13715.2|13712.2|247
1638549000000|2021-12-03 16:30:00|13715.1|13712.1|13715.2|13712.2|13717.7|13714.5|13713.3|13710.3|481
1638549300000|2021-12-03 16:35:00|13715.1|13712.1|13715.5|13712.5|13717.5|13714|13713.8|13709.9|414
1638549600000|2021-12-03 16:40:00|13715.4|13712.4|13715.5|13712.5|13716|13712.5|13712.6|13709.6|454
1638549900000|2021-12-03 16:45:00|13715.4|13712.4|13717.6|13714.6|13720.5|13717.5|13715.4|13712.4|390
1638550200000|2021-12-03 16:50:00|13717.5|13714.5|13714.5|13711.5|13720.4|13716.8|13714.4|13711.4|381
1638550500000|2021-12-03 16:55:00|13714.4|13711.4|13715.6|13712.6|13717.7|13714.7|13714.4|13711.4|313
1638550800000|2021-12-03 17:00:00|13715.5|13712.5|13716.3|13713.3|13717.7|13714.5|13712.4|13709.4|312
1638551100000|2021-12-03 17:05:00|13716.4|13713.4|13718.5|13715.5|13721|13716.9|13715.2|13712.2|342
1638551400000|2021-12-03 17:10:00|13718.4|13715.4|13719.2|13716.2|13719.9|13716.4|13718|13714.2|261
1638551700000|2021-12-03 17:15:00|13719.3|13716.3|13714.6|13711.6|13719.8|13716.4|13713.5|13710.2|271
1638552000000|2021-12-03 17:20:00|13714.5|13711.5|13714.4|13711.4|13716.8|13713.6|13713.2|13710.2|387
1638552300000|2021-12-03 17:25:00|13714.5|13711.5|13714.3|13711.3|13716.5|13713.5|13713.6|13710.6|306
1638552600000|2021-12-03 17:30:00|13714.2|13711.2|13712.6|13709.6|13715.3|13712.3|13712.6|13708.7|227
1638552900000|2021-12-03 17:35:00|13712.7|13709.7|13708.9|13705.9|13712.7|13709.7|13707.6|13704.6|369
1638553200000|2021-12-03 17:40:00|13708.8|13705.8|13708.7|13705.7|13711.9|13708|13708.2|13704.3|269
1638553500000|2021-12-03 17:45:00|13708.8|13705.8|13710.1|13707.1|13711.5|13707.9|13708.1|13704.3|332
1638553800000|2021-12-03 17:50:00|13710.2|13707.2|13710.9|13707.9|13711.6|13708.1|13709.9|13706.6|177
1638554100000|2021-12-03 17:55:00|13711|13708|13710.7|13707.7|13712.8|13709.1|13710.6|13707.6|238
1638554400000|2021-12-03 18:00:00|13710.6|13707.6|13712.5|13709.5|13713.2|13710.1|13710.6|13707.6|308
1638554700000|2021-12-03 18:05:00|13712.6|13709.6|13712.4|13709.4|13715.2|13711.2|13711.7|13708.2|304
1638555000000|2021-12-03 18:10:00|13712.5|13709.5|13714.1|13709.1|13715.1|13711.3|13712.4|13709.1|247
1638555300000|2021-12-03 18:15:00|13714.2|13709.2|13713.4|13708.4|13714.7|13711|13712.2|13708.4|205
1638555600000|2021-12-03 18:20:00|13713.5|13708.5|13706.6|13703.6|13713.8|13709.4|13706.2|13703.2|238
1638555900000|2021-12-03 18:25:00|13706.5|13703.5|13707.3|13704.3|13708.2|13704.6|13705.7|13701.8|321
1638556200000|2021-12-03 18:30:00|13707.4|13704.4|13705.2|13702.2|13707.7|13704.5|13705|13702|296
1638556500000|2021-12-03 18:35:00|13705|13702|13705.3|13702.3|13708.7|13705.4|13705|13701.2|240
1638556800000|2021-12-03 18:40:00|13705.2|13702.2|13704.5|13701.5|13706|13702.4|13703.9|13700.2|260
1638557100000|2021-12-03 18:45:00|13704.6|13701.6|13706.3|13703.3|13707.5|13703.9|13703.6|13700.6|215
1638557400000|2021-12-03 18:50:00|13706.2|13703.2|13705|13702|13707|13703.6|13703.4|13699.5|239
1638557700000|2021-12-03 18:55:00|13705.1|13702.1|13706.5|13703.5|13707.4|13704.4|13704.6|13700.9|263
1638558000000|2021-12-03 19:00:00|13706.6|13703.6|13705.5|13700.5|13708.6|13705.6|13703.9|13699.2|348
1638558300000|2021-12-03 19:05:00|13705.4|13700.4|13705.6|13700.6|13706.5|13702.3|13703.6|13699.7|280
1638558600000|2021-12-03 19:10:00|13704.8|13701.8|13705.7|13702.7|13706.5|13702.7|13704.5|13700.7|196
1638558900000|2021-12-03 19:15:00|13705.8|13702.8|13704.3|13701.3|13706.8|13702.9|13704.1|13700|235
1638559200000|2021-12-03 19:20:00|13704.2|13701.2|13701|13698|13706.5|13702.9|13700.8|13697.8|320
1638559500000|2021-12-03 19:25:00|13701.1|13698.1|13701.2|13698.2|13702.2|13698.5|13700.8|13697.2|160
1638559800000|2021-12-03 19:30:00|13701.1|13698.1|13703.4|13700.4|13703.7|13700.7|13701|13697.7|219
1638560100000|2021-12-03 19:35:00|13703.3|13700.3|13706|13703|13707.1|13703|13702.5|13699.4|326
1638560400000|2021-12-03 19:40:00|13705.9|13702.9|13705.4|13702.4|13707.8|13703.9|13705.1|13701.3|261
1638560700000|2021-12-03 19:45:00|13705.3|13702.3|13708.9|13703.9|13709|13704.9|13705.2|13701.3|225
1638561000000|2021-12-03 19:50:00|13709|13704|13709.9|13704.9|13709.9|13705.8|13708|13704|197
1638561300000|2021-12-03 19:55:00|13710|13705|13712.2|13707.2|13712.2|13707.2|13708.4|13704.3|275
1638561600000|2021-12-03 20:00:00|13712.1|13707.1|13710.5|13705.5|13713.7|13709.2|13709.6|13705.5|197
1638561900000|2021-12-03 20:05:00|13710.6|13705.6|13712|13707|13712.4|13708.2|13710.6|13705.6|177
1638562200000|2021-12-03 20:10:00|13712.1|13707.1|13710.2|13707.2|13712.3|13708.2|13710.2|13706|202
1638562500000|2021-12-03 20:15:00|13711.2|13706.2|13712.9|13707.9|13713.4|13709.4|13711|13706|215
1638562800000|2021-12-03 20:20:00|13712.8|13707.8|13711.7|13706.7|13712.8|13707.8|13710.6|13706.3|252
1638563100000|2021-12-03 20:25:00|13711.6|13706.6|13711.7|13706.7|13711.9|13707.3|13710.1|13705.6|150
1638563400000|2021-12-03 20:30:00|13711.8|13706.8|13710.8|13705.8|13713.3|13708.3|13709.9|13705.6|227
1638563700000|2021-12-03 20:35:00|13710.9|13705.9|13710.6|13705.6|13711.5|13707.3|13709.9|13705.4|144
1638564000000|2021-12-03 20:40:00|13710.5|13705.5|13713.1|13708.1|13713.2|13708.7|13709.9|13705.5|181
1638564300000|2021-12-03 20:45:00|13713.3|13708.3|13713.5|13708.5|13714.8|13710|13712.6|13708.3|176
1638564600000|2021-12-03 20:50:00|13713.6|13708.6|13715.4|13710.4|13715.7|13710.8|13712|13707.9|206
1638564900000|2021-12-03 20:55:00|13715.3|13710.3|13710.4|13705.4|13715.5|13710.5|13709|13705|176
1638565200000|2021-12-03 21:00:00|13710.3|13705.3|13710.5|13705.5|13710.8|13705.8|13709.7|13704.7|136
1638565500000|2021-12-03 21:05:00|13710.4|13705.4|13708.6|13703.6|13710.5|13705.5|13708.4|13703.4|85
1638565800000|2021-12-03 21:10:00|13708.5|13703.5|13708.6|13703.6|13708.9|13703.9|13708.3|13703.3|65
1638566100000|2021-12-03 21:15:00|13708.5|13703.5|13707.2|13702.2|13708.5|13703.5|13706|13701.9|87
1638566400000|2021-12-03 21:20:00|13707.1|13702.1|13707.3|13702.3|13707.5|13702.5|13707|13702|131
1638566700000|2021-12-03 21:25:00|13707.5|13702.5|13710.3|13705.3|13710.5|13705.5|13707.1|13702.1|111
1638567000000|2021-12-03 21:30:00|13710.5|13705.5|13714.4|13709.4|13714.9|13709.9|13710.4|13705.4|137
1638567300000|2021-12-03 21:35:00|13714.3|13709.3|13718.1|13713.1|13718.1|13713.1|13713.9|13709.2|118
1638567600000|2021-12-03 21:40:00|13715.8|13710.8|13714.6|13709.6|13715.8|13710.8|13714.3|13709.3|103
1638567900000|2021-12-03 21:45:00|13715.1|13710.1|13714.6|13709.6|13715.5|13710.5|13714.3|13709.3|81
1638568200000|2021-12-03 21:50:00|13715.2|13710.2|13714.4|13709.4|13715.2|13710.2|13713.7|13708.7|180
1638568500000|2021-12-03 21:55:00|13714.3|13709.3|13726.6|13711.6|13736|13721|13714.3|13708.1|748
1638738000000|2021-12-05 21:00:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13720.1|13699.1|5
1638738300000|2021-12-05 21:05:00|13721|13700|13721|13700|13725.1|13704.1|13721|13700|10
1638738600000|2021-12-05 21:10:00|13725|13704|13725.1|13704.1|13725.1|13704.1|13721|13700|17
1638738900000|2021-12-05 21:15:00|13721.4|13700.4|13724.5|13703.5|13725.1|13704.1|13721|13700|14
1638739200000|2021-12-05 21:20:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13720.9|13699.9|26
1638739500000|2021-12-05 21:25:00|13721.4|13700.4|13724.9|13703.9|13725.1|13704.1|13721|13700|29
1638739800000|2021-12-05 21:30:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13721|13700|17
1638740100000|2021-12-05 21:35:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13720.9|13699.9|34
1638740400000|2021-12-05 21:40:00|13721|13700|13725.1|13704.1|13725.1|13704.1|13720.1|13699.1|21
1638740700000|2021-12-05 21:45:00|13722.2|13701.2|13725.3|13704.3|13725.3|13704.3|13721|13700|23
1638741000000|2021-12-05 21:50:00|13725.7|13704.7|13725.1|13704.1|13725.7|13704.7|13720.9|13699.9|38
1638741300000|2021-12-05 21:55:00|13721|13700|13725|13704|13725.1|13704.1|13721|13700|17
1638741600000|2021-12-05 22:00:00|13724.6|13703.6|13722.1|13707.1|13725.1|13707.1|13717.1|13700|48
1638741900000|2021-12-05 22:05:00|13719.2|13704.2|13718.4|13703.4|13726.5|13711.5|13714.9|13699.9|68
1638742200000|2021-12-05 22:10:00|13720.2|13705.2|13717.4|13702.4|13721.2|13706.2|13713.3|13698.3|134
1638742500000|2021-12-05 22:15:00|13719.7|13704.7|13716.3|13701.3|13720.7|13705.7|13716.3|13701.3|123
1638742800000|2021-12-05 22:20:00|13713.6|13698.6|13718.5|13703.5|13720.7|13705.7|13713.6|13698.6|113
1638743100000|2021-12-05 22:25:00|13718|13703|13717.2|13702.2|13721.1|13706.1|13715.2|13700.2|123
1638743400000|2021-12-05 22:30:00|13720.1|13705.1|13721.3|13706.3|13721.4|13706.4|13717|13702|172
1638743700000|2021-12-05 22:35:00|13720.3|13705.3|13717.9|13702.9|13721.6|13706.6|13717.1|13702.1|112
1638744000000|2021-12-05 22:40:00|13717.3|13702.3|13719.7|13704.7|13722.2|13707.2|13717.3|13702.3|95
1638744300000|2021-12-05 22:45:00|13719.2|13704.2|13717.5|13702.5|13722.3|13707.3|13716|13701|133
1638744600000|2021-12-05 22:50:00|13718.9|13703.9|13719.4|13704.4|13721.5|13706.5|13716.5|13701.5|122
1638744900000|2021-12-05 22:55:00|13720.6|13705.6|13718.4|13703.4|13722.1|13707.1|13714.2|13699.2|130
1638745200000|2021-12-05 23:00:00|13719.1|13704.1|13723.7|13711.2|13725.1|13712.2|13713.1|13698.1|381
1638745500000|2021-12-05 23:05:00|13723.6|13711.3|13722.3|13711.1|13725.6|13713.3|13720.7|13709.2|244
1638745800000|2021-12-05 23:10:00|13723.6|13711.6|13714.5|13709.5|13725.2|13712.6|13713.9|13706.7|277
1638746100000|2021-12-05 23:15:00|13714.6|13709.6|13712.3|13707.3|13714.9|13709.6|13711.8|13706.8|128
1638746400000|2021-12-05 23:20:00|13712.2|13707.2|13711.8|13706.8|13712.6|13707.6|13711.6|13706.6|112
1638746700000|2021-12-05 23:25:00|13711.7|13706.7|13711.8|13706.8|13712.2|13707.2|13711.6|13706.6|98
1638747000000|2021-12-05 23:30:00|13711.7|13706.7|13712.9|13707.9|13713.3|13708.3|13711|13706|120
1638747300000|2021-12-05 23:35:00|13712.8|13707.8|13712.2|13707.2|13713.2|13708.2|13712.1|13707.1|78
1638747600000|2021-12-05 23:40:00|13712.1|13707.1|13711.2|13706.2|13712.3|13707.9|13710.8|13706|80
1638747900000|2021-12-05 23:45:00|13711.1|13706.1|13711.1|13706.1|13711.5|13707.2|13710.2|13705.8|51
1638748200000|2021-12-05 23:50:00|13711|13706|13712.2|13707.2|13712.5|13707.6|13710.3|13706|94
1638748500000|2021-12-05 23:55:00|13712.1|13707.1|13712.6|13707.6|13712.8|13708.5|13711.1|13707.1|107
1638748800000|2021-12-06 00:00:00|13712.5|13707.5|13712.2|13707.2|13713.4|13709.1|13710.8|13706.8|151
1638749100000|2021-12-06 00:05:00|13712.3|13707.3|13712.4|13707.4|13712.5|13707.5|13709.7|13704.7|214
1638749400000|2021-12-06 00:10:00|13712.5|13707.5|13714.6|13709.6|13714.7|13710.5|13711.7|13707.5|117
1638749700000|2021-12-06 00:15:00|13714.5|13709.5|13712.7|13707.7|13714.7|13710.6|13711.2|13707.2|207
1638750000000|2021-12-06 00:20:00|13712.8|13707.8|13711.2|13708.2|13712.8|13708.9|13711.1|13707.3|159
1638750300000|2021-12-06 00:25:00|13711.3|13708.3|13711.8|13708.8|13712.6|13709.6|13711.2|13708.2|143
1638750600000|2021-12-06 00:30:00|13711.9|13708.9|13710.9|13707.9|13712.6|13708.9|13710.4|13707.4|128
1638750900000|2021-12-06 00:35:00|13711|13708|13710.7|13707.7|13711.2|13708.2|13710.3|13707.3|110
1638751200000|2021-12-06 00:40:00|13710.6|13707.6|13711.4|13708.4|13712.6|13709|13710.3|13706.6|164
1638751500000|2021-12-06 00:45:00|13711.5|13708.5|13711.4|13708.4|13712.8|13708.8|13710.9|13707.4|138
1638751800000|2021-12-06 00:50:00|13711.5|13708.5|13715.5|13712.5|13715.6|13712.6|13711.5|13707.4|146
1638752100000|2021-12-06 00:55:00|13715.6|13712.6|13712.6|13709.6|13715.9|13712.9|13712.3|13709.3|154
1638752400000|2021-12-06 01:00:00|13712.7|13709.7|13715.5|13712.5|13715.7|13712.7|13712.2|13709.2|218
1638752700000|2021-12-06 01:05:00|13715.6|13712.6|13715.2|13712.2|13715.7|13712.7|13715.1|13712.1|116
1638753000000|2021-12-06 01:10:00|13715.1|13712.1|13715.5|13712.5|13715.5|13712.5|13713|13710|171
1638753300000|2021-12-06 01:15:00|13715.2|13712.2|13716.4|13713.4|13717.4|13713.9|13714.9|13710.9|153
1638753600000|2021-12-06 01:20:00|13716.1|13713.1|13713.3|13710.3|13716.3|13713.3|13713.2|13709.4|212
1638753900000|2021-12-06 01:25:00|13713.4|13710.4|13713.2|13710.2|13713.8|13710.8|13713.1|13710.1|140
1638754200000|2021-12-06 01:30:00|13713.3|13710.3|13712|13709|13714.4|13711.4|13712|13709|230
1638754500000|2021-12-06 01:35:00|13711.9|13708.9|13706.8|13703.8|13712.4|13709.4|13706.1|13702.4|298
1638754800000|2021-12-06 01:40:00|13706.7|13703.7|13704.4|13701.4|13707.9|13703.9|13704.3|13701.2|200
1638755100000|2021-12-06 01:45:00|13704.5|13701.5|13701.2|13698.2|13704.6|13701.6|13700.2|13697.2|244
1638755400000|2021-12-06 01:50:00|13701|13698|13698.4|13695.4|13701.1|13698.1|13697|13693.5|216
1638755700000|2021-12-06 01:55:00|13698.5|13695.5|13701.3|13698.3|13702.4|13698.6|13698.5|13695.5|140
1638756000000|2021-12-06 02:00:00|13701.4|13698.4|13701.1|13698.1|13702.3|13699.3|13700.7|13697|148
1638756300000|2021-12-06 02:05:00|13701.2|13698.2|13699.9|13696.9|13701.2|13698.2|13699|13696|110
1638756600000|2021-12-06 02:10:00|13700|13697|13700.4|13697.4|13702.2|13699.2|13700|13697|143
1638756900000|2021-12-06 02:15:00|13700.3|13697.3|13701.1|13698.1|13701.2|13698.2|13699.3|13696.3|112
1638757200000|2021-12-06 02:20:00|13701|13698|13703.6|13700.6|13705|13701.2|13700.6|13697.6|170
1638757500000|2021-12-06 02:25:00|13703.7|13700.7|13701.4|13698.4|13703.8|13700.8|13700.9|13697.9|184
1638757800000|2021-12-06 02:30:00|13701.5|13698.5|13699.9|13696.9|13701.7|13698.7|13698.9|13695.9|158
1638758100000|2021-12-06 02:35:00|13700|13697|13702.5|13699.5|13702.7|13699.7|13699.8|13696.8|155
1638758400000|2021-12-06 02:40:00|13702.6|13699.6|13703.6|13700.6|13705.2|13702.1|13702.6|13699.6|178
1638758700000|2021-12-06 02:45:00|13703.5|13700.5|13698.6|13695.6|13704.1|13701.1|13698.4|13694.3|144
1638759000000|2021-12-06 02:50:00|13698.4|13695.4|13700.3|13697.3|13701.4|13698.4|13698.3|13695.3|158
1638759300000|2021-12-06 02:55:00|13700.4|13697.4|13694.6|13691.6|13701|13698|13692.8|13689.3|270
1638759600000|2021-12-06 03:00:00|13694.5|13691.5|13693.5|13690.5|13698|13694.5|13693.5|13690.5|218
1638759900000|2021-12-06 03:05:00|13693.6|13690.6|13693.3|13690.3|13693.8|13690.8|13689.4|13686.4|194
1638760200000|2021-12-06 03:10:00|13693.4|13690.4|13688.4|13685.4|13693.5|13690.5|13688.2|13684.2|153
1638760500000|2021-12-06 03:15:00|13688.3|13685.3|13690.5|13687.5|13691.9|13688.7|13688.3|13684.8|195
1638760800000|2021-12-06 03:20:00|13690.4|13687.4|13691.7|13688.7|13693.1|13689.2|13689.5|13685.8|215
1638761100000|2021-12-06 03:25:00|13691.9|13688.9|13692.8|13689.8|13693.1|13690.1|13691.1|13688.1|152
1638761400000|2021-12-06 03:30:00|13692.9|13689.9|13695.6|13692.6|13695.8|13692.8|13692.5|13689.5|118
1638761700000|2021-12-06 03:35:00|13695.7|13692.7|13696.5|13693.5|13697.5|13694.5|13695.6|13692.6|181
1638762000000|2021-12-06 03:40:00|13696.4|13693.4|13695.1|13692.1|13696.8|13693.8|13695.1|13692.1|90
1638762300000|2021-12-06 03:45:00|13695.2|13692.2|13694.5|13691.5|13696.3|13693.3|13694.1|13691.1|149
1638762600000|2021-12-06 03:50:00|13694.4|13691.4|13695.3|13692.3|13696.6|13693.6|13694.3|13691.3|133
1638762900000|2021-12-06 03:55:00|13695.2|13692.2|13692.1|13689.1|13695.3|13692.3|13692.1|13689.1|91
1638763200000|2021-12-06 04:00:00|13692|13689|13691.5|13688.5|13692.1|13689.1|13690.9|13687.9|100
1638763500000|2021-12-06 04:05:00|13691.4|13688.4|13691.1|13688.1|13691.6|13688.6|13691|13688|96
1638763800000|2021-12-06 04:10:00|13691.2|13688.2|13691.1|13688.1|13691.4|13688.4|13691|13688|83
1638764100000|2021-12-06 04:15:00|13691.3|13688.3|13691.2|13688.2|13691.3|13688.3|13690.9|13687.9|70
1638764400000|2021-12-06 04:20:00|13691.1|13688.1|13691.3|13688.3|13691.5|13688.5|13690.9|13687.9|68
1638764700000|2021-12-06 04:25:00|13691.2|13688.2|13689.4|13686.4|13691.3|13688.3|13688.9|13685.9|130
1638765000000|2021-12-06 04:30:00|13689.5|13686.5|13688.4|13685.4|13690|13687|13687.8|13684.8|158
1638765300000|2021-12-06 04:35:00|13688.3|13685.3|13690.1|13687.1|13691.7|13687.6|13687.8|13684.8|191
1638765600000|2021-12-06 04:40:00|13690.3|13687.3|13690.3|13687.3|13692|13689|13690.2|13687.2|115
1638765900000|2021-12-06 04:45:00|13690.4|13687.4|13691.1|13688.1|13691.1|13688.1|13690|13687|79
1638766200000|2021-12-06 04:50:00|13691.2|13688.2|13693.7|13690.7|13694.8|13690.7|13691.2|13688.2|89
1638766500000|2021-12-06 04:55:00|13693.6|13690.6|13692.6|13689.6|13693.8|13690.8|13692.4|13688.5|85
1638766800000|2021-12-06 05:00:00|13692.5|13689.5|13692.5|13689.5|13695.7|13691.7|13692|13688.1|122
1638767100000|2021-12-06 05:05:00|13692.7|13689.7|13693.2|13690.2|13693.6|13690.6|13691.3|13688.3|112
1638767400000|2021-12-06 05:10:00|13693.3|13690.3|13693.1|13690.1|13694.7|13690.9|13693|13689.3|90
1638767700000|2021-12-06 05:15:00|13693.2|13690.2|13694.2|13691.2|13694.7|13691.7|13693.1|13689.6|126
1638768000000|2021-12-06 05:20:00|13693.9|13690.9|13693.8|13690.8|13694.1|13691.1|13693.3|13690.3|143
1638768300000|2021-12-06 05:25:00|13693.6|13690.6|13697.1|13694.1|13697.3|13694.3|13693.6|13690.6|138
1638768600000|2021-12-06 05:30:00|13697.2|13694.2|13697.2|13694.2|13697.7|13694.7|13696.6|13693.6|123
1638768900000|2021-12-06 05:35:00|13697.1|13694.1|13697.2|13694.2|13697.7|13694.7|13696.3|13693.3|114
1638769200000|2021-12-06 05:40:00|13697.3|13694.3|13699.5|13696.5|13699.7|13696.5|13697.1|13694.1|123
1638769500000|2021-12-06 05:45:00|13699.6|13696.6|13699.3|13696.3|13700.1|13697.1|13699.1|13696.1|93
1638769800000|2021-12-06 05:50:00|13699.2|13696.2|13699.6|13696.6|13699.8|13696.8|13698.6|13695.6|123
1638770100000|2021-12-06 05:55:00|13699.5|13696.5|13702.2|13699.2|13702.2|13699.2|13699.5|13696.5|98
1638770400000|2021-12-06 06:00:00|13702.3|13699.3|13702.5|13699.5|13703.8|13700.2|13701.8|13698.5|211
1638770700000|2021-12-06 06:05:00|13703.9|13698.9|13701.4|13698.4|13703.9|13699.9|13700.4|13697.4|165
1638771000000|2021-12-06 06:10:00|13701.3|13698.3|13700.5|13697.5|13702|13699|13700.5|13697.5|145
1638771300000|2021-12-06 06:15:00|13700.6|13697.6|13705.2|13702.2|13705.6|13702.6|13700.3|13697.3|190
1638771600000|2021-12-06 06:20:00|13705.3|13702.3|13705.7|13702.7|13705.9|13702.9|13704.3|13701.3|172
1638771900000|2021-12-06 06:25:00|13705.8|13702.8|13703.8|13700.8|13707.7|13704.7|13703.7|13700.7|159
1638772200000|2021-12-06 06:30:00|13703.7|13700.7|13702.6|13699.6|13703.9|13700.9|13701.8|13698.8|159
1638772500000|2021-12-06 06:35:00|13702.5|13699.5|13702.1|13699.1|13703.1|13700.1|13702|13699|94
1638772800000|2021-12-06 06:40:00|13702.2|13699.2|13702.3|13699.3|13703.6|13700.6|13701.6|13698.6|109
1638773100000|2021-12-06 06:45:00|13702.4|13699.4|13703.6|13700.6|13704.1|13701.1|13701.8|13698.8|115
1638773400000|2021-12-06 06:50:00|13703.7|13700.7|13704.8|13701.8|13706|13703|13703.6|13700.4|202
1638773700000|2021-12-06 06:55:00|13704.7|13701.7|13706.4|13701.4|13706.6|13703.1|13704.7|13701.3|144
1638774000000|2021-12-06 07:00:00|13706.5|13701.5|13708|13705|13709.5|13705.5|13705.7|13701.4|156
1638774300000|2021-12-06 07:05:00|13708.2|13705.2|13706.5|13703.5|13708.7|13705.7|13706.5|13703.5|179
1638774600000|2021-12-06 07:10:00|13706.6|13703.6|13705.7|13702.7|13707.3|13704.3|13705.3|13702.3|166
1638774900000|2021-12-06 07:15:00|13705.6|13702.6|13704.1|13701.1|13706.1|13703.1|13703.5|13700.5|169
1638775200000|2021-12-06 07:20:00|13704|13701|13702.2|13699.2|13704.1|13701.1|13701.9|13697.9|169
1638775500000|2021-12-06 07:25:00|13702.3|13699.3|13701.7|13698.7|13703.8|13700.8|13701.6|13698.6|238
1638775800000|2021-12-06 07:30:00|13701.9|13698.9|13701.9|13698.9|13703.4|13700.2|13701.2|13697.3|215
1638776100000|2021-12-06 07:35:00|13701.8|13698.8|13701.3|13698.3|13702.7|13699.7|13700.2|13696.3|205
1638776400000|2021-12-06 07:40:00|13701.5|13698.5|13703.9|13700.9|13704.8|13700.9|13701.5|13698.2|211
1638776700000|2021-12-06 07:45:00|13704|13701|13707.5|13704.5|13708.8|13704.8|13703.9|13700.7|237
1638777000000|2021-12-06 07:50:00|13707.6|13704.6|13704.1|13701.1|13709.2|13705.8|13703.9|13700.3|278
1638777300000|2021-12-06 07:55:00|13704|13701|13705.2|13702.2|13706.5|13702.4|13703.4|13700|198
1638777600000|2021-12-06 08:00:00|13705.1|13702.1|13698.9|13693.9|13706.1|13702.2|13697.9|13693.8|348
1638777900000|2021-12-06 08:05:00|13699|13694|13697.4|13692.4|13699.9|13695.9|13694.9|13691.2|368
1638778200000|2021-12-06 08:10:00|13697.3|13692.3|13695.5|13692.5|13698.1|13694.1|13693.9|13689.9|285
1638778500000|2021-12-06 08:15:00|13696.6|13691.6|13699.6|13694.6|13700.6|13696.6|13695.4|13691.5|310
1638778800000|2021-12-06 08:20:00|13698.6|13695.6|13698.7|13695.7|13700.2|13696.1|13697.9|13693.5|239
1638779100000|2021-12-06 08:25:00|13698.6|13695.6|13695.8|13690.8|13701.3|13696.6|13694.3|13690.3|293
1638779400000|2021-12-06 08:30:00|13695.7|13690.7|13697.7|13692.7|13697.8|13694|13693.2|13689.2|234
1638779700000|2021-12-06 08:35:00|13697.8|13692.8|13694.1|13691.1|13697.8|13693.2|13693.6|13689.8|217
1638780000000|2021-12-06 08:40:00|13694.2|13691.2|13696.1|13693.1|13697.6|13693.8|13694.2|13690.5|248
1638780300000|2021-12-06 08:45:00|13696.2|13693.2|13696.9|13693.9|13698.7|13695.7|13696.1|13692.4|262
1638780600000|2021-12-06 08:50:00|13697|13694|13698.5|13695.5|13699.2|13695.5|13695.4|13691.8|269
1638780900000|2021-12-06 08:55:00|13698.6|13695.6|13695.9|13692.9|13700.8|13696.9|13695.5|13691.9|327
1638781200000|2021-12-06 09:00:00|13695.8|13692.8|13696.1|13691.1|13698.2|13694.8|13692.4|13688.1|634
1638781500000|2021-12-06 09:05:00|13696|13691|13691.1|13688.1|13696.4|13692.4|13690.1|13687.1|273
1638781800000|2021-12-06 09:10:00|13691|13688|13691.6|13688.6|13693.6|13690|13689.7|13686.7|290
1638782100000|2021-12-06 09:15:00|13691.5|13688.5|13694.1|13691.1|13694.9|13691.1|13691.1|13687.4|290
1638782400000|2021-12-06 09:20:00|13694|13691|13698|13693|13698.4|13694.1|13694|13690.7|278
1638782700000|2021-12-06 09:25:00|13698.1|13693.1|13696.5|13691.5|13698.9|13694.7|13696.1|13691.2|210
1638783000000|2021-12-06 09:30:00|13696.6|13691.6|13699.4|13694.4|13700.1|13695.4|13694.9|13690.6|288
1638783300000|2021-12-06 09:35:00|13699.5|13694.5|13699.7|13694.7|13701.1|13697|13696.1|13692.2|337
1638783600000|2021-12-06 09:40:00|13699.6|13694.6|13699.6|13694.6|13700|13696.2|13697.8|13693|235
1638783900000|2021-12-06 09:45:00|13699.5|13694.5|13694.9|13689.9|13699.9|13695.7|13693.7|13689.6|245
1638784200000|2021-12-06 09:50:00|13695|13690|13694.2|13691.2|13697.7|13693.7|13693.8|13689.9|248
1638784500000|2021-12-06 09:55:00|13694.3|13691.3|13695.7|13692.7|13698.8|13694.7|13694.1|13690|280
1638784800000|2021-12-06 10:00:00|13695.8|13692.8|13694.2|13691.2|13695.9|13692.9|13693.2|13689.6|300
1638785100000|2021-12-06 10:05:00|13694.3|13691.3|13695.5|13692.5|13696.7|13692.7|13693.7|13690.5|210
1638785400000|2021-12-06 10:10:00|13695.4|13692.4|13693.4|13690.4|13696.9|13692.9|13692.9|13689|249
1638785700000|2021-12-06 10:15:00|13693.3|13690.3|13693.9|13690.9|13695.9|13692.1|13692.9|13688.9|223
1638786000000|2021-12-06 10:20:00|13694.9|13689.9|13693.2|13690.2|13694.9|13691.3|13692.9|13689.3|320
1638786300000|2021-12-06 10:25:00|13693.1|13690.1|13693.9|13690.9|13694.6|13691.2|13693|13689|191
1638786600000|2021-12-06 10:30:00|13694.1|13691.1|13694.8|13691.8|13696|13692.3|13693.6|13689.8|181
1638786900000|2021-12-06 10:35:00|13694.9|13691.9|13696.3|13693.3|13697.2|13693.3|13694.5|13691.5|158
1638787200000|2021-12-06 10:40:00|13696.2|13693.2|13698.3|13693.3|13699.6|13695.2|13696.2|13692.2|164
1638787500000|2021-12-06 10:45:00|13698.4|13693.4|13695.1|13692.1|13699.2|13694.8|13694.9|13691.1|198
1638787800000|2021-12-06 10:50:00|13695|13692|13695.7|13692.7|13696.2|13693.2|13694.3|13690.6|160
1638788100000|2021-12-06 10:55:00|13695.8|13692.8|13697.1|13694.1|13698.8|13695.4|13695.8|13692.3|253
1638788400000|2021-12-06 11:00:00|13697.2|13694.2|13698|13693|13698.7|13694.8|13696.6|13692.8|211
1638788700000|2021-12-06 11:05:00|13698.1|13693.1|13693.3|13690.3|13698.8|13694.7|13693.1|13689.2|235
1638789000000|2021-12-06 11:10:00|13693.4|13690.4|13690.7|13687.7|13694.4|13690.4|13690.6|13686.7|166
1638789300000|2021-12-06 11:15:00|13690.8|13687.8|13687.6|13684.6|13691.8|13687.8|13687.5|13683.5|177
1638789600000|2021-12-06 11:20:00|13687.5|13684.5|13688.7|13685.7|13689.5|13685.7|13687.1|13683.2|133
1638789900000|2021-12-06 11:25:00|13688.6|13685.6|13689|13686|13691.9|13687.7|13688.2|13684.7|176
1638790200000|2021-12-06 11:30:00|13689.1|13686.1|13686.2|13683.2|13690.5|13686.6|13686.1|13682|261
1638790500000|2021-12-06 11:35:00|13686.3|13683.3|13688.1|13685.1|13689.5|13685.7|13685.9|13682.1|208
1638790800000|2021-12-06 11:40:00|13688.2|13685.2|13690|13687|13690.5|13687.2|13686.2|13682.2|228
1638791100000|2021-12-06 11:45:00|13690.2|13687.2|13688.3|13685.3|13691|13687.4|13687.7|13684.2|142
1638791400000|2021-12-06 11:50:00|13688.6|13685.6|13691.2|13688.2|13692.7|13688.6|13688.2|13684.5|253
1638791700000|2021-12-06 11:55:00|13691.1|13688.1|13692|13689|13693.4|13689.5|13690.4|13686.1|255
1638792000000|2021-12-06 12:00:00|13691.9|13688.9|13691.8|13686.8|13694|13690|13689.7|13686.3|257
1638792300000|2021-12-06 12:05:00|13691.7|13686.7|13690.3|13687.3|13692.7|13688.8|13690.1|13686.3|247
1638792600000|2021-12-06 12:10:00|13690.4|13687.4|13690.7|13687.7|13692.3|13688.4|13689.9|13686|228
1638792900000|2021-12-06 12:15:00|13690.8|13687.8|13694|13691|13695.6|13691.7|13690.7|13687.7|264
1638793200000|2021-12-06 12:20:00|13694.1|13691.1|13693.5|13688.5|13696.2|13692|13692|13688.1|242
1638793500000|2021-12-06 12:25:00|13693.4|13688.4|13692.3|13687.3|13694.1|13690.1|13690.1|13686.3|234
1638793800000|2021-12-06 12:30:00|13691.4|13688.4|13694|13691|13695.9|13691.9|13691.3|13687.2|227
1638794100000|2021-12-06 12:35:00|13693.9|13690.9|13693.1|13690.1|13695|13691.5|13692.3|13688.3|176
1638794400000|2021-12-06 12:40:00|13692.9|13689.9|13692.1|13689.1|13694.7|13691.1|13692|13688|228
1638794700000|2021-12-06 12:45:00|13693.1|13688.1|13694|13689|13695.6|13691.3|13692.1|13688.1|207
1638795000000|2021-12-06 12:50:00|13693.9|13688.9|13694.3|13691.3|13694.9|13691.3|13692.5|13688.5|185
1638795300000|2021-12-06 12:55:00|13694.4|13691.4|13696.3|13693.3|13698|13693.9|13693.8|13690.8|236
1638795600000|2021-12-06 13:00:00|13696.4|13693.4|13694|13691|13697|13693.6|13693.2|13689.9|259
1638795900000|2021-12-06 13:05:00|13693.9|13690.9|13691.9|13688.9|13695.4|13691.4|13691.9|13687.9|242
1638796200000|2021-12-06 13:10:00|13692|13689|13696.7|13691.7|13697.4|13692.7|13691.9|13688.1|270
1638796500000|2021-12-06 13:15:00|13696.5|13691.5|13694.2|13691.2|13697.8|13694.1|13694.1|13690|289
1638796800000|2021-12-06 13:20:00|13694.1|13691.1|13693.1|13690.1|13696.6|13693.6|13692.4|13688.6|272
1638797100000|2021-12-06 13:25:00|13693.2|13690.2|13693|13690|13695.7|13692.1|13691.7|13687.4|281
1638797400000|2021-12-06 13:30:00|13693.1|13690.1|13690.4|13687.4|13694.2|13690.4|13690.3|13686.5|299
1638797700000|2021-12-06 13:35:00|13691.8|13688.8|13689.2|13686.2|13693.6|13689.4|13688.2|13684.2|268
1638798000000|2021-12-06 13:40:00|13689.1|13686.1|13690.5|13687.5|13691.6|13687.6|13686.5|13683.1|309
1638798300000|2021-12-06 13:45:00|13690.6|13687.6|13692.6|13689.6|13693.9|13690.1|13689.8|13686.2|248
1638798600000|2021-12-06 13:50:00|13692.7|13689.7|13690.3|13687.3|13694.1|13690.2|13690|13687|204
1638798900000|2021-12-06 13:55:00|13690.1|13687.1|13690.9|13685.9|13692.3|13688|13689.5|13685.6|327
1638799200000|2021-12-06 14:00:00|13691.2|13686.2|13688.5|13683.5|13691.7|13687.5|13686.3|13682.4|369
1638799500000|2021-12-06 14:05:00|13688.6|13683.6|13688.7|13683.7|13690.1|13686|13687.3|13683.2|311
1638799800000|2021-12-06 14:10:00|13688.9|13683.9|13688.7|13683.7|13689.2|13685.1|13683.4|13679.4|384
1638800100000|2021-12-06 14:15:00|13688.8|13683.8|13688|13685|13690.3|13686.2|13687.5|13683.5|349
1638800400000|2021-12-06 14:20:00|13687.9|13684.9|13690.5|13687.5|13691.6|13688.4|13687.7|13683.7|307
1638800700000|2021-12-06 14:25:00|13690.4|13687.4|13688.7|13685.7|13691.3|13687.4|13688|13684|283
1638801000000|2021-12-06 14:30:00|13688.9|13685.9|13690.6|13687.6|13692.1|13688.6|13688.6|13685.3|351
1638801300000|2021-12-06 14:35:00|13690.7|13687.7|13695|13692|13696.9|13692.9|13689.8|13686.4|386
1638801600000|2021-12-06 14:40:00|13694.9|13691.9|13693|13688|13697|13692.9|13691.9|13688|437
1638801900000|2021-12-06 14:45:00|13691.9|13688.9|13694.6|13691.6|13695.9|13692.4|13691.3|13687.6|396
1638802200000|2021-12-06 14:50:00|13694.5|13691.5|13693.4|13690.4|13695.1|13691.5|13689.3|13686.1|350
1638802500000|2021-12-06 14:55:00|13693|13690|13688.9|13685.9|13694.3|13690.6|13688|13683.6|323
1638802800000|2021-12-06 15:00:00|13688.8|13685.8|13691.9|13688.9|13693.6|13690|13688.8|13684.8|475
1638803100000|2021-12-06 15:05:00|13692|13689|13693.1|13690.1|13695.2|13691.3|13691.5|13687.7|354
1638803400000|2021-12-06 15:10:00|13693.2|13690.2|13692.9|13687.9|13695.2|13691.5|13691.5|13687.8|353
1638803700000|2021-12-06 15:15:00|13692.8|13687.8|13690.7|13687.7|13693.2|13689.4|13689.3|13685.5|312
1638804000000|2021-12-06 15:20:00|13690.6|13687.6|13688.7|13685.7|13691.7|13687.9|13688.5|13685.4|221
1638804300000|2021-12-06 15:25:00|13689|13686|13688.9|13685.9|13689.7|13686.6|13687.7|13683.7|192
1638804600000|2021-12-06 15:30:00|13688.8|13685.8|13692.1|13689.1|13693.2|13689.3|13688.8|13685.7|286
1638804900000|2021-12-06 15:35:00|13692.2|13689.2|13696.5|13693.5|13697.9|13694|13692|13688.5|218
1638805200000|2021-12-06 15:40:00|13696.6|13693.6|13695.5|13692.5|13696.9|13693.9|13695.4|13692.4|158
1638805500000|2021-12-06 15:45:00|13695.4|13692.4|13698.2|13695.2|13701.1|13697.5|13695.3|13692.3|226
1638805800000|2021-12-06 15:50:00|13698.1|13695.1|13701.3|13698.3|13703.1|13699.6|13697.6|13694.6|209
1638806100000|2021-12-06 15:55:00|13701.4|13698.4|13698.6|13695.6|13702.4|13699.4|13698.1|13694.1|330
1638806400000|2021-12-06 16:00:00|13698.5|13695.5|13699.2|13696.2|13701.3|13697.5|13696.9|13693|316
1638806700000|2021-12-06 16:05:00|13699.3|13696.3|13698.5|13695.5|13700.8|13697|13698|13695|219
1638807000000|2021-12-06 16:10:00|13698.4|13695.4|13699|13696|13701|13696.9|13697.9|13694.4|167
1638807300000|2021-12-06 16:15:00|13699.1|13696.1|13696|13693|13700.2|13696.1|13696|13692.2|212
1638807600000|2021-12-06 16:20:00|13696.9|13691.9|13694.4|13691.4|13697.4|13693.5|13693.7|13689.8|247
1638807900000|2021-12-06 16:25:00|13694.5|13691.5|13693.9|13690.9|13695.6|13691.8|13693.1|13689.1|197
1638808200000|2021-12-06 16:30:00|13694|13691|13692.7|13689.7|13695.8|13692.8|13692.4|13689.4|287
1638808500000|2021-12-06 16:35:00|13692.6|13689.6|13692.4|13689.4|13694.6|13690.8|13692|13689|195
1638808800000|2021-12-06 16:40:00|13692.3|13689.3|13690.5|13687.5|13693.2|13689.6|13690.4|13686.5|229
1638809100000|2021-12-06 16:45:00|13690.4|13687.4|13692.7|13689.7|13692.7|13689.7|13690.3|13687.1|235
1638809400000|2021-12-06 16:50:00|13692.8|13689.8|13693.4|13690.4|13694.8|13691.8|13692.8|13689.8|147
1638809700000|2021-12-06 16:55:00|13693.5|13690.5|13693.9|13690.9|13694.6|13691.6|13692.9|13689.5|221
1638810000000|2021-12-06 17:00:00|13694|13691|13695.2|13690.2|13695.4|13691.5|13693.3|13689.7|149
1638810300000|2021-12-06 17:05:00|13695.3|13690.3|13694.9|13691.9|13696.2|13692.1|13694.2|13690.3|112
1638810600000|2021-12-06 17:10:00|13695|13692|13694.3|13691.3|13696|13692|13693.8|13689.9|121
1638810900000|2021-12-06 17:15:00|13694.4|13691.4|13695.3|13690.3|13696|13691.9|13694.2|13690.2|108
1638811200000|2021-12-06 17:20:00|13695.4|13690.4|13695.9|13690.9|13696.2|13692.2|13694.5|13690.3|100
1638811500000|2021-12-06 17:25:00|13695.8|13690.8|13694.7|13691.7|13696.1|13692.1|13693.7|13690|108
1638811800000|2021-12-06 17:30:00|13695.7|13690.7|13695|13690|13695.8|13691.8|13693.9|13689.9|106
1638812100000|2021-12-06 17:35:00|13694.9|13689.9|13693.7|13690.7|13695|13691.2|13693.4|13689.9|102
1638812400000|2021-12-06 17:40:00|13693.8|13690.8|13694.3|13691.3|13695.8|13691.7|13693.8|13690.1|149
1638812700000|2021-12-06 17:45:00|13694.2|13691.2|13695.7|13690.7|13695.8|13691.7|13694.2|13690.3|120
1638813000000|2021-12-06 17:50:00|13695.6|13690.6|13697.7|13692.7|13697.8|13693.7|13694.7|13690.6|127
1638813300000|2021-12-06 17:55:00|13697.6|13692.6|13697.2|13694.2|13698.2|13694.3|13696.2|13692.2|118
1638813600000|2021-12-06 18:00:00|13697.3|13694.3|13698.7|13693.7|13699.5|13695.7|13697.2|13693.7|124
1638813900000|2021-12-06 18:05:00|13697.5|13694.5|13699.4|13694.4|13699.5|13695.5|13697.4|13694|78
1638814200000|2021-12-06 18:10:00|13698.4|13695.4|13700.5|13697.5|13701.9|13697.7|13698.1|13694.1|171
1638814500000|2021-12-06 18:15:00|13700.6|13697.6|13702.9|13699.9|13704|13700|13700.5|13696.8|192
1638814800000|2021-12-06 18:20:00|13704|13699|13705.4|13702.4|13706.7|13702.8|13703.1|13699|142
1638815100000|2021-12-06 18:25:00|13705.3|13702.3|13701.2|13696.2|13706.1|13702.4|13699.4|13695.5|200
1638815400000|2021-12-06 18:30:00|13701.1|13696.1|13701.2|13696.2|13701.7|13697.6|13699.7|13695.7|188
1638815700000|2021-12-06 18:35:00|13701.1|13696.1|13698.9|13695.9|13701.7|13697.5|13698.5|13694.4|166
1638816000000|2021-12-06 18:40:00|13699|13696|13699.1|13696.1|13700.8|13696.9|13697.8|13693.9|176
1638816300000|2021-12-06 18:45:00|13699.2|13696.2|13697.6|13694.6|13700.2|13696.2|13697.1|13693.2|114
1638816600000|2021-12-06 18:50:00|13697.7|13694.7|13698.2|13693.2|13699|13695.3|13697.1|13693|133
1638816900000|2021-12-06 18:55:00|13698.3|13693.3|13696.5|13691.5|13698.5|13694.7|13695.3|13691.3|104
1638817200000|2021-12-06 19:00:00|13695.5|13692.5|13695|13692|13696.9|13693|13694.2|13690.2|146
1638817500000|2021-12-06 19:05:00|13695.1|13692.1|13697.4|13692.4|13697.4|13693.4|13695|13692|83
1638817800000|2021-12-06 19:10:00|13696.3|13693.3|13696.5|13693.5|13697.6|13693.7|13696.1|13692.1|97
1638818100000|2021-12-06 19:15:00|13696.6|13693.6|13696.3|13693.3|13697.9|13693.9|13696.1|13692.1|94
1638818400000|2021-12-06 19:20:00|13696.1|13693.1|13696.7|13691.7|13697.2|13693.2|13695.4|13691.4|80
1638818700000|2021-12-06 19:25:00|13695.6|13692.6|13696.6|13691.6|13697|13693|13695.1|13691.2|133
1638819000000|2021-12-06 19:30:00|13696.5|13691.5|13695|13692|13696.6|13692.5|13694.5|13690.5|134
1638819300000|2021-12-06 19:35:00|13694.9|13691.9|13696|13693|13697.1|13693|13694.9|13691.2|86
1638819600000|2021-12-06 19:40:00|13696.1|13693.1|13700.2|13695.2|13700.2|13696.3|13696.1|13692.3|135
1638819900000|2021-12-06 19:45:00|13700.3|13695.3|13699.5|13696.5|13700.7|13696.8|13699.2|13695.2|61
1638820200000|2021-12-06 19:50:00|13699.6|13696.6|13699.7|13696.7|13700.6|13696.7|13699.1|13695.1|89
1638820500000|2021-12-06 19:55:00|13699.6|13696.6|13701.9|13698.9|13702.8|13699|13699.6|13695.9|130
1638820800000|2021-12-06 20:00:00|13702|13699|13701.6|13696.6|13703|13699|13699.5|13695.4|175
1638821100000|2021-12-06 20:05:00|13701.7|13696.7|13702.1|13697.1|13702.4|13698.3|13701|13696.6|84
1638821400000|2021-12-06 20:10:00|13702|13697|13701.8|13696.8|13702.6|13698.5|13700.9|13696.8|111
1638821700000|2021-12-06 20:15:00|13701.7|13696.7|13700.8|13695.8|13701.7|13697.3|13699.4|13695.3|161
1638822000000|2021-12-06 20:20:00|13700.7|13695.7|13700.9|13695.9|13701.6|13697.7|13700.1|13695.5|130
1638822300000|2021-12-06 20:25:00|13701|13696|13700.1|13695.1|13701.4|13697.3|13699.3|13695.1|186
1638822600000|2021-12-06 20:30:00|13700.2|13695.2|13698.4|13693.4|13700.2|13696.1|13698.1|13693.4|109
1638822900000|2021-12-06 20:35:00|13698.5|13693.5|13698.8|13693.8|13699.7|13695.2|13698.1|13693.5|142
1638823200000|2021-12-06 20:40:00|13698.9|13693.9|13696.4|13693.4|13698.9|13694.7|13696.3|13692.2|98
1638823500000|2021-12-06 20:45:00|13696.3|13693.3|13696.2|13691.2|13697.7|13693.8|13696.2|13691.2|90
1638823800000|2021-12-06 20:50:00|13696.3|13691.3|13694.4|13689.4|13696.3|13692|13694.4|13689.4|127
1638824100000|2021-12-06 20:55:00|13694.3|13689.3|13694.3|13689.3|13696.5|13692.1|13693.7|13689.3|218
1638824400000|2021-12-06 21:00:00|13694.2|13689.2|13696.1|13691.1|13696.4|13691.4|13693.4|13688.4|132
1638824700000|2021-12-06 21:05:00|13696.2|13691.2|13696.4|13691.4|13697.5|13692.5|13696|13691|107
1638825000000|2021-12-06 21:10:00|13696.5|13691.5|13695|13690|13696.5|13691.5|13694.4|13689.4|80
1638825300000|2021-12-06 21:15:00|13694.9|13689.9|13694.2|13689.2|13694.9|13689.9|13694.2|13689.2|64
1638825600000|2021-12-06 21:20:00|13694.4|13689.4|13693.4|13688.4|13694.4|13689.4|13692.9|13687.9|117
1638825900000|2021-12-06 21:25:00|13693.3|13688.3|13695.6|13690.6|13695.8|13690.8|13693.2|13688.2|129
1638826200000|2021-12-06 21:30:00|13695.4|13690.4|13695.9|13690.9|13696.2|13691.2|13695.4|13690.4|90
1638826500000|2021-12-06 21:35:00|13696|13691|13692.4|13687.4|13696.9|13691.9|13692.1|13687.1|134
1638826800000|2021-12-06 21:40:00|13692.5|13687.5|13693.1|13688.1|13693.1|13688.1|13690.8|13685.8|136
1638827100000|2021-12-06 21:45:00|13693.2|13688.2|13692.7|13687.7|13693.4|13688.4|13692.5|13687.5|62
1638827400000|2021-12-06 21:50:00|13692.8|13687.8|13692.3|13687.3|13693.2|13688.2|13691.8|13686.8|126
1638827700000|2021-12-06 21:55:00|13692.2|13687.2|13694.3|13679.3|13694.9|13687.8|13691.5|13677|240
1638828000000|2021-12-06 22:00:00|13695|13680|13700.4|13685.4|13700.8|13685.8|13694.8|13679.8|57
1638828300000|2021-12-06 22:05:00|13700.3|13685.3|13699.6|13684.6|13700.5|13685.5|13699.4|13684.4|36
1638828600000|2021-12-06 22:10:00|13701.6|13686.6|13701.2|13686.2|13701.8|13686.8|13699.6|13684.6|111
1638828900000|2021-12-06 22:15:00|13700.2|13685.2|13699.6|13684.6|13701|13686|13699.3|13684.3|83
1638829200000|2021-12-06 22:20:00|13699.8|13684.8|13699.6|13684.6|13701.5|13686.5|13698.3|13683.3|120
1638829500000|2021-12-06 22:25:00|13700|13685|13700.2|13685.2|13701|13686|13699.3|13684.3|79
1638829800000|2021-12-06 22:30:00|13700|13685|13700.8|13685.8|13702.1|13687.1|13699.8|13684.8|206
1638830100000|2021-12-06 22:35:00|13700.7|13685.7|13700.6|13685.6|13701.9|13686.9|13699.7|13684.7|160
1638830400000|2021-12-06 22:40:00|13700.5|13685.5|13700.6|13685.6|13701.1|13686.1|13699.6|13684.6|137
1638830700000|2021-12-06 22:45:00|13700.7|13685.7|13700.9|13685.9|13702.1|13687.1|13700.5|13685.5|163
1638831000000|2021-12-06 22:50:00|13701|13686|13700.7|13685.7|13701.7|13686.7|13700.4|13685.4|127
1638831300000|2021-12-06 22:55:00|13700|13685|13700.5|13685.5|13701.2|13686.2|13700|13685|160
1638831600000|2021-12-06 23:00:00|13701.4|13686.4|13692.2|13684.7|13703.1|13688.1|13691.7|13680.9|378
1638831900000|2021-12-06 23:05:00|13692|13685|13691.6|13685.2|13692.8|13686|13690.8|13683.9|213
1638832200000|2021-12-06 23:10:00|13690.7|13685.7|13694.6|13688.1|13694.6|13689|13690.6|13684.8|130
1638832500000|2021-12-06 23:15:00|13695|13687.8|13693|13688|13695|13688.9|13692.9|13687.6|128
1638832800000|2021-12-06 23:20:00|13693.4|13687.3|13690.4|13685.4|13694|13688.4|13690.1|13685.1|96
1638833100000|2021-12-06 23:25:00|13690.3|13685.3|13688.1|13683.1|13690.9|13685.9|13687.8|13682.8|140
1638833400000|2021-12-06 23:30:00|13687.9|13682.9|13690.3|13685.3|13690.5|13685.5|13687.8|13682.8|160
1638833700000|2021-12-06 23:35:00|13690.2|13685.2|13691.4|13686.4|13691.8|13686.8|13689.8|13684.8|137
1638834000000|2021-12-06 23:40:00|13691.6|13686.6|13692.1|13687.1|13692.1|13687.1|13691|13686|160
1638834300000|2021-12-06 23:45:00|13692.2|13687.2|13692.2|13687.2|13692.8|13687.8|13691.6|13686.6|195
1638834600000|2021-12-06 23:50:00|13691.9|13686.9|13692|13687|13692.4|13687.4|13691.4|13686.4|155
1638834900000|2021-12-06 23:55:00|13692.1|13687.1|13692.8|13687.8|13693.1|13688.1|13691.5|13686.5|218
1638835200000|2021-12-07 00:00:00|13692.9|13687.9|13695.1|13690.1|13695.7|13691.1|13692.8|13687.8|233
1638835500000|2021-12-07 00:05:00|13695.2|13690.2|13693.9|13688.9|13695.4|13690.4|13693.5|13688.5|200
1638835800000|2021-12-07 00:10:00|13693.8|13688.8|13692.5|13689.5|13694.3|13689.8|13692.5|13688.5|106
1638836100000|2021-12-07 00:15:00|13692.6|13689.6|13694|13689|13694.1|13690|13692.5|13688.6|81
1638836400000|2021-12-07 00:20:00|13694.1|13689.1|13694.8|13689.8|13695.5|13691.4|13693.1|13688.9|171
1638836700000|2021-12-07 00:25:00|13694.7|13689.7|13695.5|13690.5|13695.7|13691.6|13692.4|13688.3|147
1638837000000|2021-12-07 00:30:00|13695.4|13690.4|13694.9|13689.9|13695.6|13691.2|13693.8|13689.5|165
1638837300000|2021-12-07 00:35:00|13695|13690|13694.9|13689.9|13695.4|13690.4|13694.6|13689.6|133
1638837600000|2021-12-07 00:40:00|13694.8|13689.8|13695.2|13690.2|13695.5|13690.8|13693.6|13689.6|118
1638837900000|2021-12-07 00:45:00|13695.3|13690.3|13695.8|13690.8|13696|13691|13695.1|13690.1|105
1638838200000|2021-12-07 00:50:00|13695.9|13690.9|13697.5|13692.5|13698|13694.1|13695.7|13690.7|195
1638838500000|2021-12-07 00:55:00|13697.4|13692.4|13697.2|13692.2|13697.8|13692.8|13696.5|13691.5|140
1638838800000|2021-12-07 01:00:00|13697.1|13692.1|13699.4|13696.4|13700.9|13696.6|13696.6|13691.6|200
1638839100000|2021-12-07 01:05:00|13699.3|13696.3|13698.9|13695.9|13702.7|13698.7|13698.6|13695.6|191
1638839400000|2021-12-07 01:10:00|13698.8|13695.8|13697.6|13694.6|13700.4|13696.4|13696.4|13692.6|190
1638839700000|2021-12-07 01:15:00|13698|13693|13700.3|13695.3|13700.4|13696.8|13696.2|13691.7|243
1638840000000|2021-12-07 01:20:00|13700.4|13695.4|13697.9|13694.9|13700.4|13695.9|13695.9|13692.2|221
1638840300000|2021-12-07 01:25:00|13697.8|13694.8|13702.1|13697.1|13703.3|13698.7|13697.2|13693.1|244
1638840600000|2021-12-07 01:30:00|13702.2|13697.2|13700.5|13697.5|13703.3|13699.8|13700.1|13696.7|186
1638840900000|2021-12-07 01:35:00|13700.4|13697.4|13698.7|13695.7|13702|13698|13697.8|13693.8|251
1638841200000|2021-12-07 01:40:00|13698.6|13695.6|13699.2|13696.2|13701.7|13698|13697.7|13694.1|219
1638841500000|2021-12-07 01:45:00|13699.3|13696.3|13699.2|13694.2|13701.2|13696.8|13697|13693.1|248
1638841800000|2021-12-07 01:50:00|13699.3|13694.3|13694.2|13691.2|13699.9|13696.1|13694.2|13690.5|293
1638842100000|2021-12-07 01:55:00|13694.3|13691.3|13695.6|13692.6|13696.6|13692.6|13692.1|13687.9|257
1638842400000|2021-12-07 02:00:00|13695.7|13692.7|13696.8|13693.8|13698.7|13694.8|13694.4|13690.6|247
1638842700000|2021-12-07 02:05:00|13696.9|13693.9|13696.6|13693.6|13699|13695.4|13695.1|13692|231
1638843000000|2021-12-07 02:10:00|13696.5|13693.5|13696.9|13693.9|13698.7|13695.2|13696.3|13692.9|155
1638843300000|2021-12-07 02:15:00|13697|13694|13696.5|13693.5|13698.5|13694.9|13696.1|13692.5|205
1638843600000|2021-12-07 02:20:00|13696.6|13693.6|13696.4|13693.4|13698.3|13694.3|13695.9|13692.4|139
1638843900000|2021-12-07 02:25:00|13696.5|13693.5|13695.9|13692.9|13696.7|13693.7|13695.8|13692.8|148
1638844200000|2021-12-07 02:30:00|13695.8|13692.8|13695|13692|13696.1|13693.1|13694.5|13691.5|183
1638844500000|2021-12-07 02:35:00|13695.1|13692.1|13695.2|13692.2|13695.4|13692.4|13694.8|13691.8|170
1638844800000|2021-12-07 02:40:00|13695.1|13692.1|13695.7|13692.7|13695.9|13692.9|13695|13692|178
1638845100000|2021-12-07 02:45:00|13695.6|13692.6|13691|13688|13695.9|13692.9|13689.9|13685.9|273
1638845400000|2021-12-07 02:50:00|13691.1|13688.1|13688.2|13685.2|13691.2|13688.2|13688|13684|219
1638845700000|2021-12-07 02:55:00|13688.1|13685.1|13682.2|13677.2|13689.6|13685.5|13682.1|13677.1|227
1638846000000|2021-12-07 03:00:00|13682.3|13677.3|13683.8|13680.8|13684.1|13680.9|13682.1|13677.2|180
1638846300000|2021-12-07 03:05:00|13684.8|13679.8|13683.7|13680.7|13684.9|13681|13683.4|13679.8|96
1638846600000|2021-12-07 03:10:00|13683.8|13680.8|13681.5|13678.5|13683.8|13680.8|13680.9|13676.9|154
1638846900000|2021-12-07 03:15:00|13681.9|13676.9|13682|13679|13686.7|13682.3|13680.5|13676.6|291
1638847200000|2021-12-07 03:20:00|13683.1|13678.1|13682|13679|13683.1|13679.6|13680.7|13676.7|196
1638847500000|2021-12-07 03:25:00|13681.9|13678.9|13681.9|13676.9|13683|13679.2|13680.7|13676.9|190
1638847800000|2021-12-07 03:30:00|13681.1|13678.1|13682|13677|13683.6|13679.7|13678.7|13674.6|272
1638848100000|2021-12-07 03:35:00|13682.1|13677.1|13678.3|13675.3|13682.1|13678.2|13677.7|13674.1|207
1638848400000|2021-12-07 03:40:00|13678.5|13675.5|13676.8|13673.8|13679.8|13675.7|13676.2|13673.1|228
1638848700000|2021-12-07 03:45:00|13676.7|13673.7|13677.8|13674.8|13680.4|13676.3|13676.6|13673.3|183
1638849000000|2021-12-07 03:50:00|13677.7|13674.7|13677.6|13674.6|13678.4|13675.1|13676.7|13673|199
1638849300000|2021-12-07 03:55:00|13677.5|13674.5|13678.9|13673.9|13679.9|13675.8|13676.5|13672.8|163
1638849600000|2021-12-07 04:00:00|13678.7|13673.7|13674.3|13669.3|13679|13675.2|13670.1|13664.5|259
1638849900000|2021-12-07 04:05:00|13674.2|13669.2|13671.5|13666.5|13674.3|13669.3|13669.5|13665.5|214
1638850200000|2021-12-07 04:10:00|13671.4|13666.4|13672.1|13669.1|13672.7|13669.3|13670.2|13666.2|141
1638850500000|2021-12-07 04:15:00|13672.2|13669.2|13672|13669|13672.2|13669.2|13671.7|13668.7|80
1638850800000|2021-12-07 04:20:00|13671.9|13668.9|13670.9|13667.9|13672.2|13669.2|13670.4|13666.5|106
1638851100000|2021-12-07 04:25:00|13670.8|13667.8|13672|13669|13672.7|13669|13670.6|13666.9|163
1638851400000|2021-12-07 04:30:00|13671.9|13668.9|13673.1|13670.1|13673.8|13670.3|13671.9|13668.2|126
1638851700000|2021-12-07 04:35:00|13673.2|13670.2|13673.3|13670.3|13673.6|13670.6|13673.1|13670.1|68
1638852000000|2021-12-07 04:40:00|13673.4|13670.4|13672.8|13669.8|13673.4|13670.4|13672.5|13669.5|69
1638852300000|2021-12-07 04:45:00|13672.9|13669.9|13674.9|13671.9|13675.1|13672.1|13672.8|13669.8|107
1638852600000|2021-12-07 04:50:00|13675|13672|13674.3|13671.3|13675.9|13672.2|13674|13670.2|92
1638852900000|2021-12-07 04:55:00|13674.2|13671.2|13675.6|13672.6|13676.4|13673.4|13673.6|13669.6|100
1638853200000|2021-12-07 05:00:00|13675.7|13672.7|13676|13673|13677.3|13673.2|13675.1|13671.3|200
1638853500000|2021-12-07 05:05:00|13676.1|13673.1|13676.1|13671.1|13677.1|13673.4|13674.9|13671|151
1638853800000|2021-12-07 05:10:00|13675.9|13670.9|13670.6|13667.6|13675.9|13671.9|13669.8|13665.9|190
1638854100000|2021-12-07 05:15:00|13670.5|13667.5|13670.2|13667.2|13673.8|13669.7|13670|13666.8|158
1638854400000|2021-12-07 05:20:00|13670.1|13667.1|13672.5|13669.5|13673.9|13670|13669.9|13666.9|146
1638854700000|2021-12-07 05:25:00|13672.6|13669.6|13671.3|13668.3|13674.6|13670.8|13671.2|13667.4|179
1638855000000|2021-12-07 05:30:00|13671.4|13668.4|13671.7|13668.7|13672.9|13669.2|13670.6|13666.5|240
1638855300000|2021-12-07 05:35:00|13671.6|13668.6|13672.7|13669.7|13674|13670|13670.6|13666.4|256
1638855600000|2021-12-07 05:40:00|13672.9|13669.9|13669.7|13666.7|13673.9|13669.9|13669.5|13665.5|174
1638855900000|2021-12-07 05:45:00|13669.8|13666.8|13669.3|13666.3|13670.6|13667.2|13669|13665.5|102
1638856200000|2021-12-07 05:50:00|13669.2|13666.2|13666.1|13663.1|13669.3|13666.3|13665.5|13661.7|144
1638856500000|2021-12-07 05:55:00|13667.1|13662.1|13669.9|13666.9|13670.3|13667.3|13667|13662.1|208
1638856800000|2021-12-07 06:00:00|13670|13667|13670.5|13667.5|13671.6|13668.2|13669.9|13666.6|242
1638857100000|2021-12-07 06:05:00|13670.4|13667.4|13670.2|13667.2|13671|13667.5|13668.1|13664.1|154
1638857400000|2021-12-07 06:10:00|13670.3|13667.3|13670.4|13667.4|13672|13668.1|13669.9|13665.6|188
1638857700000|2021-12-07 06:15:00|13670.3|13667.3|13670.6|13665.6|13671.6|13667.7|13668.8|13665|172
1638858000000|2021-12-07 06:20:00|13670.7|13665.7|13668.8|13665.8|13670.7|13666.4|13668.3|13664.8|125
1638858300000|2021-12-07 06:25:00|13668.7|13665.7|13666.9|13663.9|13668.8|13665.8|13666.4|13662.6|151
1638858600000|2021-12-07 06:30:00|13667|13664|13668.5|13663.5|13668.6|13664.8|13665.5|13662.5|136
1638858900000|2021-12-07 06:35:00|13668.4|13663.4|13666.3|13663.3|13669.7|13665.5|13666|13662|179
1638859200000|2021-12-07 06:40:00|13666.2|13663.2|13666.3|13663.3|13668|13664|13666.1|13662.3|148
1638859500000|2021-12-07 06:45:00|13666.2|13663.2|13666|13663|13667.3|13663.5|13665.9|13662.1|103
1638859800000|2021-12-07 06:50:00|13666.1|13663.1|13662.6|13657.6|13666.1|13663.1|13661|13657.1|186
1638860100000|2021-12-07 06:55:00|13662.5|13657.5|13663.7|13658.7|13663.9|13659.7|13661|13657|196
1638860400000|2021-12-07 07:00:00|13663.6|13658.6|13664.8|13661.8|13666.9|13663.5|13663.5|13658.5|249
1638860700000|2021-12-07 07:05:00|13665|13662|13667|13662|13667.9|13664.2|13664.7|13661|222
1638861000000|2021-12-07 07:10:00|13666.9|13661.9|13668.7|13665.7|13668.7|13665.7|13664.9|13661.1|242
1638861300000|2021-12-07 07:15:00|13668.3|13665.3|13666|13663|13669.1|13666.1|13665.1|13661.2|259
1638861600000|2021-12-07 07:20:00|13665.8|13662.8|13665.1|13662.1|13666.5|13663|13664.7|13660.8|189
1638861900000|2021-12-07 07:25:00|13665.2|13662.2|13664.5|13661.5|13666|13663|13662.7|13659.1|270
1638862200000|2021-12-07 07:30:00|13664.7|13661.7|13663.5|13660.5|13666.2|13662.3|13663.2|13660.1|207
1638862500000|2021-12-07 07:35:00|13663.6|13660.6|13660.3|13657.3|13664.9|13660.9|13659.5|13655.7|244
1638862800000|2021-12-07 07:40:00|13660.2|13657.2|13661|13658|13661.3|13658.3|13659.9|13656.9|143
1638863100000|2021-12-07 07:45:00|13661.1|13658.1|13663.3|13660.3|13663.6|13660.6|13660.8|13657.8|183
1638863400000|2021-12-07 07:50:00|13663.2|13660.2|13663.9|13660.9|13664.1|13661|13662.2|13658.9|221
1638863700000|2021-12-07 07:55:00|13663.8|13660.8|13665.5|13662.5|13665.6|13662.6|13662.5|13659.5|280
1638864000000|2021-12-07 08:00:00|13665.6|13662.6|13664.7|13661.7|13667.2|13663.4|13662.1|13658.9|296
1638864300000|2021-12-07 08:05:00|13664.8|13661.8|13663.9|13660.9|13665.7|13662.3|13662.2|13659.2|230
1638864600000|2021-12-07 08:10:00|13664|13661|13660.9|13657.9|13664|13661|13660.1|13657.1|216
1638864900000|2021-12-07 08:15:00|13661|13658|13662.1|13659.1|13662.9|13659.9|13659.9|13656.9|224
1638865200000|2021-12-07 08:20:00|13662|13659|13661.1|13658.1|13665.1|13662.1|13661|13658|252
1638865500000|2021-12-07 08:25:00|13661|13658|13659.9|13656.9|13662.5|13658.5|13658.2|13655.2|362
1638865800000|2021-12-07 08:30:00|13659.8|13656.8|13661.6|13658.6|13662.9|13659.9|13659.1|13655.1|245
1638866100000|2021-12-07 08:35:00|13661.7|13658.7|13660.5|13657.5|13662.3|13658.8|13659.8|13655.9|238
1638866400000|2021-12-07 08:40:00|13660.6|13657.6|13661.4|13658.4|13665.3|13661.8|13660.6|13657.6|223
1638866700000|2021-12-07 08:45:00|13661.5|13658.5|13665.4|13662.4|13665.4|13662.4|13661.4|13657.5|198
1638867000000|2021-12-07 08:50:00|13665.5|13662.5|13666|13663|13666.1|13663.1|13664.8|13661.8|213
1638867300000|2021-12-07 08:55:00|13666.1|13663.1|13666.6|13663.6|13668.6|13665.3|13665|13661.5|308
1638867600000|2021-12-07 09:00:00|13666.7|13663.7|13672|13669|13673.2|13669.9|13666.7|13663.7|324
1638867900000|2021-12-07 09:05:00|13671.9|13668.9|13678.6|13675.6|13680.4|13676.5|13671.9|13668.6|387
1638868200000|2021-12-07 09:10:00|13678.7|13675.7|13673.1|13670.1|13679.2|13676.2|13672.8|13668.8|271
1638868500000|2021-12-07 09:15:00|13673.2|13670.2|13672.6|13669.6|13674.9|13670.8|13671.9|13668.8|248
1638868800000|2021-12-07 09:20:00|13672.7|13669.7|13673.1|13670.1|13673.7|13670.6|13671.8|13668.1|204
1638869100000|2021-12-07 09:25:00|13673.2|13670.2|13672.4|13669.4|13673.3|13670.2|13671.7|13668.3|190
1638869400000|2021-12-07 09:30:00|13672.3|13669.3|13671.5|13668.5|13673.4|13670.4|13671|13667.5|190
1638869700000|2021-12-07 09:35:00|13671.4|13668.4|13668.1|13665.1|13672.4|13668.4|13667.2|13664.2|249
1638870000000|2021-12-07 09:40:00|13668|13665|13664.5|13661.5|13668.5|13665.1|13663.9|13660.9|222
1638870300000|2021-12-07 09:45:00|13664.6|13661.6|13664.3|13661.3|13666.7|13663.7|13663.9|13660|224
1638870600000|2021-12-07 09:50:00|13664.4|13661.4|13664|13661|13667.1|13664|13662.6|13659.6|249
1638870900000|2021-12-07 09:55:00|13663.9|13660.9|13664.2|13661.2|13665.6|13661.8|13660.6|13656.5|323
1638871200000|2021-12-07 10:00:00|13664.3|13661.3|13663|13660|13665.6|13661.5|13660.5|13655.5|319
1638871500000|2021-12-07 10:05:00|13662.9|13659.9|13665.3|13660.3|13666.1|13662.9|13661.6|13657.7|347
1638871800000|2021-12-07 10:10:00|13664.3|13661.3|13665.2|13662.2|13666.4|13663.4|13662.9|13659.7|310
1638872100000|2021-12-07 10:15:00|13665.3|13662.3|13664.9|13661.9|13665.7|13662.6|13663.9|13659.9|190
1638872400000|2021-12-07 10:20:00|13664.8|13661.8|13666|13663|13668.7|13664.9|13664.2|13661.2|253
1638872700000|2021-12-07 10:25:00|13666.1|13663.1|13667.9|13664.9|13668.1|13665.1|13665.9|13662.9|230
1638873000000|2021-12-07 10:30:00|13668|13665|13669.5|13666.5|13669.6|13666.6|13667.5|13664.5|221
1638873300000|2021-12-07 10:35:00|13669.4|13666.4|13668.2|13665.2|13669.7|13666.4|13667.6|13664.6|233
1638873600000|2021-12-07 10:40:00|13668.3|13665.3|13668|13665|13668.6|13665.4|13666.8|13663.6|130
1638873900000|2021-12-07 10:45:00|13668.1|13665.1|13668.2|13665.2|13670.6|13666.7|13667.6|13664.1|164
1638874200000|2021-12-07 10:50:00|13668.3|13665.3|13667.9|13664.9|13670.1|13666.2|13667.6|13664|193
1638874500000|2021-12-07 10:55:00|13667.6|13664.6|13667.9|13664.9|13668.9|13665.1|13667.3|13663.3|183
1638874800000|2021-12-07 11:00:00|13668|13665|13665.4|13662.4|13669.7|13665.8|13664.9|13661.1|209
1638875100000|2021-12-07 11:05:00|13665.3|13662.3|13666.3|13663.3|13667.5|13664.3|13665.2|13661.4|180
1638875400000|2021-12-07 11:10:00|13666.4|13663.4|13665.3|13662.3|13667.4|13664|13664.2|13660.9|194
1638875700000|2021-12-07 11:15:00|13665.2|13662.2|13666.6|13661.6|13666.8|13663.3|13663.3|13659.6|276
1638876000000|2021-12-07 11:20:00|13666.8|13661.8|13667.9|13662.9|13668.4|13664.4|13665.7|13661.7|236
1638876300000|2021-12-07 11:25:00|13668|13663|13663.7|13660.7|13668.1|13664.1|13663.6|13659.6|267
1638876600000|2021-12-07 11:30:00|13663.8|13660.8|13666.4|13663.4|13667.8|13663.8|13663.7|13659.8|213
1638876900000|2021-12-07 11:35:00|13666.3|13663.3|13665.5|13662.5|13666.4|13663.4|13664.2|13661.2|186
1638877200000|2021-12-07 11:40:00|13665.4|13662.4|13663.5|13660.5|13666.5|13662.7|13663.4|13659.4|211
1638877500000|2021-12-07 11:45:00|13663.6|13660.6|13666.2|13663.2|13666.6|13663.6|13662.4|13659.1|168
1638877800000|2021-12-07 11:50:00|13666.3|13663.3|13669.3|13666.3|13670.3|13666.3|13666.1|13663.1|186
1638878100000|2021-12-07 11:55:00|13669.2|13666.2|13673.6|13668.6|13673.6|13669.3|13667.9|13663.5|279
1638878400000|2021-12-07 12:00:00|13672.6|13669.6|13674.8|13671.8|13676.6|13672.8|13672.2|13668.3|263
1638878700000|2021-12-07 12:05:00|13674.9|13671.9|13670.6|13667.6|13675.9|13672.2|13670.3|13666.3|224
1638879000000|2021-12-07 12:10:00|13670.5|13667.5|13671.9|13668.9|13673.5|13670.3|13670.1|13666.1|230
1638879300000|2021-12-07 12:15:00|13671.8|13668.8|13671.3|13668.3|13672.4|13668.9|13670.4|13666.6|168
1638879600000|2021-12-07 12:20:00|13672.3|13667.3|13668.8|13665.8|13672.7|13669.2|13667.4|13663.4|187
1638879900000|2021-12-07 12:25:00|13668.9|13665.9|13670.3|13667.3|13672.6|13669|13668.9|13665.9|247
1638880200000|2021-12-07 12:30:00|13670.1|13667.1|13670.9|13665.9|13671.4|13667.8|13668.3|13664.4|250
1638880500000|2021-12-07 12:35:00|13670.8|13665.8|13670.5|13667.5|13671.9|13667.8|13669.5|13665.7|180
1638880800000|2021-12-07 12:40:00|13670.6|13667.6|13668.8|13663.8|13673.1|13669.2|13667.7|13663.8|336
1638881100000|2021-12-07 12:45:00|13668.7|13663.7|13667.7|13664.7|13671.3|13667.4|13667.2|13663.3|259
1638881400000|2021-12-07 12:50:00|13667.6|13664.6|13666.6|13663.6|13670.5|13666.5|13666.4|13663.4|265
1638881700000|2021-12-07 12:55:00|13666.7|13663.7|13667.1|13664.1|13669.2|13665.3|13665.9|13661.9|206
1638882000000|2021-12-07 13:00:00|13667|13664|13666.9|13663.9|13668.2|13664.6|13665|13661.4|328
1638882300000|2021-12-07 13:05:00|13667|13664|13664.6|13661.6|13667.4|13664|13663.7|13660.1|292
1638882600000|2021-12-07 13:10:00|13664.5|13661.5|13664.7|13661.7|13666.2|13662.7|13662.9|13659.1|271
1638882900000|2021-12-07 13:15:00|13664.6|13661.6|13667.3|13664.3|13668.5|13665.2|13664.6|13660.8|268
1638883200000|2021-12-07 13:20:00|13667.2|13664.2|13670.8|13667.8|13671.6|13668.6|13667|13663.2|299
1638883500000|2021-12-07 13:25:00|13670.9|13667.9|13677.5|13672.5|13677.6|13673.1|13670.5|13667.5|303
1638883800000|2021-12-07 13:30:00|13677.6|13672.6|13681.9|13678.9|13683.4|13679.5|13677.4|13672.4|298
1638884100000|2021-12-07 13:35:00|13681.8|13678.8|13686.4|13681.4|13686.5|13681.5|13681.8|13678.2|293
1638884400000|2021-12-07 13:40:00|13686.5|13681.5|13684.5|13679.5|13688|13683.9|13683.5|13679.1|263
1638884700000|2021-12-07 13:45:00|13684.4|13679.4|13687.1|13682.1|13687.4|13683.2|13683.7|13679.4|185
1638885000000|2021-12-07 13:50:00|13687.2|13682.2|13686.6|13683.6|13687.7|13683.7|13686|13681.7|115
1638885300000|2021-12-07 13:55:00|13686.7|13683.7|13686.3|13683.3|13688.4|13684.7|13686|13682.3|178
1638885600000|2021-12-07 14:00:00|13686.2|13683.2|13685.4|13682.4|13687.2|13683.6|13685.4|13681.9|139
1638885900000|2021-12-07 14:05:00|13685.5|13682.5|13683.1|13680.1|13686.4|13682.5|13682.1|13678|273
1638886200000|2021-12-07 14:10:00|13683|13680|13681.8|13678.8|13683.9|13680|13680.9|13677.4|230
1638886500000|2021-12-07 14:15:00|13681.9|13678.9|13681.3|13678.3|13682.8|13679.2|13678.5|13674.7|249
1638886800000|2021-12-07 14:20:00|13681.2|13678.2|13680.2|13677.2|13681.8|13678.3|13679.8|13676|203
1638887100000|2021-12-07 14:25:00|13680.3|13677.3|13681.5|13678.5|13683.1|13679|13679.8|13676.1|320
1638887400000|2021-12-07 14:30:00|13681.4|13678.4|13676.3|13673.3|13682.8|13678.7|13675.9|13672.9|240
1638887700000|2021-12-07 14:35:00|13676.4|13673.4|13679.9|13676.9|13682|13678.1|13673.9|13669.9|336
1638888000000|2021-12-07 14:40:00|13679.8|13676.8|13674.3|13671.3|13680.7|13676.8|13674.1|13670.4|236
1638888300000|2021-12-07 14:45:00|13674.2|13671.2|13674.2|13671.2|13675.6|13672|13673.2|13670.2|148
1638888600000|2021-12-07 14:50:00|13674.3|13671.3|13674.1|13671.1|13675.4|13672|13673.1|13670.1|225
1638888900000|2021-12-07 14:55:00|13674.2|13671.2|13671.6|13668.6|13674.4|13671.4|13670.8|13667.3|217
1638889200000|2021-12-07 15:00:00|13671.5|13668.5|13672.6|13669.6|13672.9|13669.9|13670.8|13667.6|308
1638889500000|2021-12-07 15:05:00|13672.5|13669.5|13672.5|13669.5|13673.9|13670.9|13671.7|13668.4|224
1638889800000|2021-12-07 15:10:00|13672.4|13669.4|13670.6|13667.6|13675.6|13672.1|13670.5|13666.5|274
1638890100000|2021-12-07 15:15:00|13671.5|13666.5|13669.8|13666.8|13671.6|13667.5|13667.8|13663.8|345
1638890400000|2021-12-07 15:20:00|13669.9|13666.9|13668.1|13665.1|13670.7|13667.1|13667.5|13664.1|296
1638890700000|2021-12-07 15:25:00|13668.4|13665.4|13665.9|13662.9|13670.9|13667|13664.5|13661|298
1638891000000|2021-12-07 15:30:00|13666|13663|13666.1|13663.1|13667.8|13663.8|13664.3|13660.4|286
1638891300000|2021-12-07 15:35:00|13666.2|13663.2|13668.9|13665.9|13669.2|13666|13664.4|13661.4|305
1638891600000|2021-12-07 15:40:00|13668.8|13665.8|13668.6|13665.6|13670.5|13666.4|13667.4|13662.9|302
1638891900000|2021-12-07 15:45:00|13668.8|13665.8|13665.9|13662.9|13670.1|13666.1|13665.6|13661.3|343
1638892200000|2021-12-07 15:50:00|13667|13662|13668.9|13665.9|13669.8|13665.9|13663.5|13659.7|265
1638892500000|2021-12-07 15:55:00|13668.8|13665.8|13665.2|13662.2|13672.6|13668.7|13665.2|13662.2|313
1638892800000|2021-12-07 16:00:00|13665.4|13662.4|13665|13662|13666.7|13662.5|13663.7|13660.2|281
1638893100000|2021-12-07 16:05:00|13664.9|13661.9|13665.7|13662.7|13668.4|13664.4|13664.3|13660.2|199
1638893400000|2021-12-07 16:10:00|13665.6|13662.6|13669.6|13666.6|13670.6|13667.4|13665.6|13662.1|190
1638893700000|2021-12-07 16:15:00|13669.5|13666.5|13672.6|13667.6|13672.6|13669.3|13669.2|13665.2|152
1638894000000|2021-12-07 16:20:00|13671.5|13668.5|13668.9|13665.9|13672.5|13669.3|13668.9|13665|153
1638894300000|2021-12-07 16:25:00|13669|13666|13669.8|13666.8|13670.6|13666.8|13668.9|13665.4|110
1638894600000|2021-12-07 16:30:00|13669.7|13666.7|13669.6|13666.6|13669.9|13666.9|13668.7|13665.7|148
1638894900000|2021-12-07 16:35:00|13669.7|13666.7|13668.6|13665.6|13671.6|13667.7|13668.5|13665.4|249
1638895200000|2021-12-07 16:40:00|13668.7|13665.7|13671.3|13666.3|13671.8|13667.7|13668.3|13664.4|187
1638895500000|2021-12-07 16:45:00|13671.4|13666.4|13670|13667|13671.4|13667.5|13669.6|13665.3|236
1638895800000|2021-12-07 16:50:00|13670.1|13667.1|13672.5|13669.5|13672.7|13669.7|13669.8|13666.1|261
1638896100000|2021-12-07 16:55:00|13672.6|13669.6|13673|13670|13673.9|13670.2|13672.5|13668.8|162
1638896400000|2021-12-07 17:00:00|13673.1|13670.1|13668.5|13663.5|13674.6|13671|13668.4|13663.4|191
1638896700000|2021-12-07 17:05:00|13668.4|13663.4|13667.6|13664.6|13669.1|13665.2|13667.4|13663.3|109
1638897000000|2021-12-07 17:10:00|13667.7|13664.7|13668|13665|13669.2|13665.2|13666.8|13662.8|157
1638897300000|2021-12-07 17:15:00|13668.1|13665.1|13671.3|13666.3|13671.5|13667.4|13668.1|13664.3|145
1638897600000|2021-12-07 17:20:00|13671.4|13666.4|13670.1|13667.1|13671.5|13667.6|13669.8|13666.2|144
1638897900000|2021-12-07 17:25:00|13670.2|13667.2|13670.4|13667.4|13671.9|13667.9|13669.9|13666|175
1638898200000|2021-12-07 17:30:00|13670.5|13667.5|13671.2|13666.2|13672|13668|13670|13666.1|159
1638898500000|2021-12-07 17:35:00|13671.3|13666.3|13672.1|13669.1|13673.1|13669.2|13670|13665.9|168
1638898800000|2021-12-07 17:40:00|13672.2|13669.2|13673.6|13670.6|13675|13671|13671.9|13667.9|163
1638899100000|2021-12-07 17:45:00|13673.7|13670.7|13675.6|13672.6|13676.7|13672.7|13673.7|13669.7|126
1638899400000|2021-12-07 17:50:00|13675.5|13672.5|13676.8|13671.8|13676.9|13673|13675.3|13671.4|120
1638899700000|2021-12-07 17:55:00|13675.9|13672.9|13673.7|13670.7|13676.7|13673|13673.6|13669.8|136
1638900000000|2021-12-07 18:00:00|13673.8|13670.8|13671.9|13668.9|13674.9|13671|13671.7|13668|179
1638900300000|2021-12-07 18:05:00|13671.8|13668.8|13673.5|13670.5|13674.8|13670.7|13671.3|13667.5|157
1638900600000|2021-12-07 18:10:00|13673.7|13670.7|13673.2|13670.2|13675.4|13671.4|13673.1|13669.7|120
1638900900000|2021-12-07 18:15:00|13673.1|13670.1|13671.5|13668.5|13673.9|13670.1|13670.7|13666.7|168
1638901200000|2021-12-07 18:20:00|13671.6|13668.6|13672.3|13669.3|13673.7|13669.8|13671.5|13667.6|110
1638901500000|2021-12-07 18:25:00|13672.4|13669.4|13674.5|13669.5|13675|13671.5|13672.1|13668.1|161
1638901800000|2021-12-07 18:30:00|13674.6|13669.6|13676|13671|13676.2|13671.7|13672.7|13668.7|179
1638902100000|2021-12-07 18:35:00|13675|13672|13673|13668|13675.2|13672|13671.2|13667|176
1638902400000|2021-12-07 18:40:00|13671.9|13668.9|13671.5|13668.5|13673|13669|13670.7|13666.6|127
1638902700000|2021-12-07 18:45:00|13671.4|13668.4|13671.3|13668.3|13672.7|13668.6|13670.4|13666.7|168
1638903000000|2021-12-07 18:50:00|13671.4|13668.4|13671.7|13668.7|13672.7|13668.8|13671|13667|158
1638903300000|2021-12-07 18:55:00|13671.9|13668.9|13672.4|13669.4|13673.9|13669.8|13671.4|13667.3|148
1638903600000|2021-12-07 19:00:00|13672.3|13669.3|13672.5|13669.5|13673.6|13670|13672.1|13668.3|122
1638903900000|2021-12-07 19:05:00|13673.6|13668.6|13672.6|13669.6|13674|13670|13672.1|13668.5|141
1638904200000|2021-12-07 19:10:00|13672.5|13669.5|13672.2|13669.2|13673.7|13669.8|13672|13668.5|81
1638904500000|2021-12-07 19:15:00|13672.1|13669.1|13671.1|13668.1|13672.9|13669.2|13671.1|13667.5|77
1638904800000|2021-12-07 19:20:00|13671.2|13668.2|13670.1|13667.1|13672.3|13668.3|13669.8|13666|134
1638905100000|2021-12-07 19:25:00|13670|13667|13666.3|13663.3|13671.1|13667|13665.1|13661.4|195
1638905400000|2021-12-07 19:30:00|13666.2|13663.2|13666.4|13663.4|13667.5|13663.6|13666.1|13662.3|66
1638905700000|2021-12-07 19:35:00|13666.5|13663.5|13667.7|13662.7|13667.8|13663.7|13666.1|13662.2|68
1638906000000|2021-12-07 19:40:00|13667.8|13662.8|13666.2|13663.2|13667.8|13663.7|13666.1|13662.4|85
1638906300000|2021-12-07 19:45:00|13666.3|13663.3|13666.3|13663.3|13667.5|13663.6|13666.2|13662.3|64
1638906600000|2021-12-07 19:50:00|13666.2|13663.2|13665.8|13662.8|13667.4|13663.4|13665.6|13661.8|101
1638906900000|2021-12-07 19:55:00|13665.7|13662.7|13662.1|13657.1|13666.9|13662.9|13661.9|13657|197
1638907200000|2021-12-07 20:00:00|13661.9|13656.9|13662.8|13657.8|13663|13658.8|13660.5|13656.2|158
1638907500000|2021-12-07 20:05:00|13661.8|13658.8|13664.5|13659.5|13664.6|13660.6|13661.8|13657.8|127
1638907800000|2021-12-07 20:10:00|13664.6|13659.6|13663|13658|13664.7|13660.7|13661.9|13657.7|118
1638908100000|2021-12-07 20:15:00|13661.9|13658.9|13664.7|13659.7|13664.8|13660.8|13661.8|13657.9|106
1638908400000|2021-12-07 20:20:00|13664.8|13659.8|13663.7|13660.7|13664.8|13660.7|13663|13659|147
1638908700000|2021-12-07 20:25:00|13664.8|13659.8|13663.1|13658.1|13665.1|13660.7|13661.4|13657.2|164
1638909000000|2021-12-07 20:30:00|13662|13659|13663.5|13658.5|13664.4|13660.2|13662|13658.3|154
1638909300000|2021-12-07 20:35:00|13663.4|13658.4|13662.3|13657.3|13663.5|13659.4|13661.3|13657.1|167
1638909600000|2021-12-07 20:40:00|13662.4|13657.4|13660.1|13657.1|13662.5|13658.5|13660.1|13655.6|97
1638909900000|2021-12-07 20:45:00|13661.1|13656.1|13660.8|13655.8|13661.1|13657.1|13659.3|13654.3|118
1638910200000|2021-12-07 20:50:00|13660.7|13655.7|13658.5|13653.5|13661.5|13657.4|13657.9|13653.5|174
1638910500000|2021-12-07 20:55:00|13658.6|13653.6|13656.8|13651.8|13658.7|13654.1|13656.5|13651.6|181
1638910800000|2021-12-07 21:00:00|13656.7|13651.7|13658.3|13653.3|13658.5|13653.5|13656.6|13651.6|121
1638911100000|2021-12-07 21:05:00|13658.4|13653.4|13658.3|13653.3|13658.4|13653.4|13658.1|13653.1|84
1638911400000|2021-12-07 21:10:00|13658.4|13653.4|13655.2|13650.2|13658.5|13653.5|13655.1|13650.1|70
1638911700000|2021-12-07 21:15:00|13655.1|13650.1|13655.1|13650.1|13655.7|13651.4|13654.2|13650.1|69
1638912000000|2021-12-07 21:20:00|13655.2|13650.2|13655|13650|13655.6|13651.4|13654.2|13649.9|75
1638912300000|2021-12-07 21:25:00|13655.1|13650.1|13654.9|13649.9|13655.1|13650.1|13654.2|13649.2|91
1638912600000|2021-12-07 21:30:00|13654|13649|13653.1|13648.1|13654.3|13649.3|13652.4|13647.4|138
1638912900000|2021-12-07 21:35:00|13652.9|13647.9|13653.1|13648.1|13653.8|13648.8|13652.8|13647.8|116
1638913200000|2021-12-07 21:40:00|13653.5|13648.5|13653.2|13648.2|13654.3|13649.3|13653|13648|108
1638913500000|2021-12-07 21:45:00|13653.4|13648.4|13656.2|13651.2|13676.4|13661.4|13653.1|13648.1|296
1638913800000|2021-12-07 21:50:00|13656|13651|13654.8|13649.8|13656|13651|13652.6|13647.6|135
1638914100000|2021-12-07 21:55:00|13654.9|13649.9|13669.4|13654.4|13669.5|13654.5|13654.3|13649.2|418
1638914400000|2021-12-07 22:00:00|13669.2|13654.2|13670.5|13655.5|13670.8|13660.6|13656.8|13647.8|52
1638914700000|2021-12-07 22:05:00|13670.7|13655.7|13671.1|13656.1|13671.1|13656.1|13669.7|13654.7|36
1638915000000|2021-12-07 22:10:00|13673.5|13658.5|13671.8|13656.8|13673.6|13658.6|13670.1|13655.1|131
1638915300000|2021-12-07 22:15:00|13671.1|13656.1|13670.1|13655.1|13673.5|13658.5|13668.2|13653.2|173
1638915600000|2021-12-07 22:20:00|13669.7|13654.7|13669.2|13654.2|13671|13656|13665.1|13650.1|213
1638915900000|2021-12-07 22:25:00|13669.1|13654.1|13660.9|13646.8|13669.8|13654.8|13660|13645.7|327
1638916200000|2021-12-07 22:30:00|13660.7|13646.5|13667.8|13652.8|13671.3|13656.3|13657|13646.3|316
1638916500000|2021-12-07 22:35:00|13667.3|13652.3|13668.4|13653.4|13672.2|13657.2|13667.3|13652.3|327
1638916800000|2021-12-07 22:40:00|13668.6|13653.6|13668.9|13653.9|13669.9|13654.9|13667.3|13652.3|474
1638917100000|2021-12-07 22:45:00|13669.1|13654.1|13670.5|13655.5|13671.5|13656.5|13667.6|13652.6|210
1638917400000|2021-12-07 22:50:00|13670.3|13655.3|13669.4|13654.4|13672.3|13657.3|13668|13653|313
1638917700000|2021-12-07 22:55:00|13669|13654|13669.6|13654.6|13671|13656|13668.4|13653.4|511
1638918000000|2021-12-07 23:00:00|13669.8|13654.8|13662.7|13655.6|13674.1|13659.1|13661.2|13652.4|362
1638918300000|2021-12-07 23:05:00|13662.4|13655.5|13661.5|13656.5|13663.4|13656.7|13661.3|13655.1|155
1638918600000|2021-12-07 23:10:00|13661.3|13656.3|13658.5|13652|13664.1|13656.9|13657.5|13651.5|205
1638918900000|2021-12-07 23:15:00|13657.7|13651.3|13658.1|13653.1|13658.6|13653.6|13653.8|13648.8|141
1638919200000|2021-12-07 23:20:00|13658|13653|13658.2|13653.2|13658.3|13653.3|13657.7|13652.7|77
1638919500000|2021-12-07 23:25:00|13658.3|13653.3|13657|13652|13658.4|13653.4|13657|13652|95
1638919800000|2021-12-07 23:30:00|13657.3|13652.3|13656.6|13651.6|13657.6|13652.6|13655.6|13651.4|99
1638920100000|2021-12-07 23:35:00|13656.5|13651.5|13656|13651|13656.7|13651.7|13655.6|13650.6|90
1638920400000|2021-12-07 23:40:00|13655.9|13650.9|13656.1|13651.1|13657.1|13652.1|13655.9|13650.9|109
1638920700000|2021-12-07 23:45:00|13656.2|13651.2|13655.2|13650.2|13656.2|13651.2|13655.2|13650.2|59
1638921000000|2021-12-07 23:50:00|13655.1|13650.1|13655.2|13650.2|13655.4|13650.4|13654.3|13649.3|106
1638921300000|2021-12-07 23:55:00|13655.1|13650.1|13654.7|13649.7|13656|13651.5|13653.9|13648.9|186
1638921600000|2021-12-08 00:00:00|13654.6|13649.6|13658.1|13653.1|13658.3|13653.3|13653.2|13648.7|202
1638921900000|2021-12-08 00:05:00|13657.9|13652.9|13660.2|13655.2|13660.7|13655.7|13657.8|13652.8|231
1638922200000|2021-12-08 00:10:00|13660.1|13655.1|13661.2|13656.2|13661.6|13657.2|13659.6|13654.6|122
1638922500000|2021-12-08 00:15:00|13661.3|13656.3|13658.3|13653.3|13661.3|13656.3|13658.2|13653.2|162
1638922800000|2021-12-08 00:20:00|13658.4|13653.4|13657.6|13652.6|13658.4|13653.5|13655.7|13650.7|181
1638923100000|2021-12-08 00:25:00|13657.5|13652.5|13655.9|13652.9|13658.1|13653.9|13655.9|13651.9|122
1638923400000|2021-12-08 00:30:00|13656.9|13651.9|13656.8|13651.8|13656.9|13653.2|13655.7|13651.4|90
1638923700000|2021-12-08 00:35:00|13656.9|13651.9|13656.8|13651.8|13657.3|13653.4|13656.4|13651.5|86
1638924000000|2021-12-08 00:40:00|13656.9|13651.9|13658.1|13653.1|13658.4|13653.6|13655.8|13651.6|134
1638924300000|2021-12-08 00:45:00|13657.9|13652.9|13658.8|13653.8|13659.5|13655.4|13657.9|13652.9|154
1638924600000|2021-12-08 00:50:00|13658.7|13653.7|13658.7|13655.7|13660.2|13655.7|13657.4|13653.4|117
1638924900000|2021-12-08 00:55:00|13658.6|13655.6|13658.5|13653.5|13659.4|13655.6|13657.5|13652.8|138
1638925200000|2021-12-08 01:00:00|13657.5|13654.5|13656.7|13653.7|13661.2|13657.2|13655.8|13651.7|247
1638925500000|2021-12-08 01:05:00|13657.1|13654.1|13660.8|13655.8|13661.1|13657.3|13656.9|13652.9|312
1638925800000|2021-12-08 01:10:00|13660.9|13655.9|13658.7|13653.7|13662.1|13658|13657.4|13653.2|277
1638926100000|2021-12-08 01:15:00|13658.8|13653.8|13652.4|13649.4|13658.8|13653.8|13651.9|13647.9|284
1638926400000|2021-12-08 01:20:00|13652.5|13649.5|13653.8|13648.8|13655.2|13651.1|13651.7|13647.7|254
1638926700000|2021-12-08 01:25:00|13652.7|13649.7|13653.1|13650.1|13654.9|13650.8|13651.8|13648.6|198
1638927000000|2021-12-08 01:30:00|13653.2|13650.2|13654.6|13651.6|13656.1|13652.8|13652.7|13649.3|259
1638927300000|2021-12-08 01:35:00|13654.5|13651.5|13653.3|13650.3|13655.3|13651.9|13651.8|13648.1|254
1638927600000|2021-12-08 01:40:00|13653.4|13650.4|13655.4|13652.4|13657|13653.4|13652.8|13649.8|167
1638927900000|2021-12-08 01:45:00|13655.2|13652.2|13652.2|13649.2|13657|13652.9|13651.3|13647.1|306
1638928200000|2021-12-08 01:50:00|13652.1|13649.1|13654.8|13651.8|13656.4|13652.4|13651.7|13648.1|248
1638928500000|2021-12-08 01:55:00|13654.6|13651.6|13656.7|13653.7|13657.9|13654|13652.8|13649.1|285
1638928800000|2021-12-08 02:00:00|13656.6|13653.6|13654.8|13651.8|13657.4|13653.7|13653.3|13649.4|261
1638929100000|2021-12-08 02:05:00|13654.9|13651.9|13649.9|13644.9|13655.2|13652.2|13648.8|13644.6|245
1638929400000|2021-12-08 02:10:00|13649.8|13644.8|13648.6|13645.6|13651|13647.1|13647.6|13643|244
1638929700000|2021-12-08 02:15:00|13648.8|13645.8|13647.6|13642.6|13649.8|13645.9|13645.1|13641|253
1638930000000|2021-12-08 02:20:00|13647.5|13642.5|13646.5|13643.5|13647.6|13643.6|13645.7|13641.7|149
1638930300000|2021-12-08 02:25:00|13646.4|13643.4|13642.7|13639.7|13646.4|13643.4|13641.2|13637.1|287
1638930600000|2021-12-08 02:30:00|13642.8|13639.8|13645.1|13640.1|13646|13641.3|13641.7|13637.1|205
1638930900000|2021-12-08 02:35:00|13644.2|13641.2|13643.6|13640.6|13646.1|13642.2|13643.3|13639|152
1638931200000|2021-12-08 02:40:00|13643.8|13638.8|13640.9|13637.9|13643.8|13639.9|13640.7|13636.9|176
1638931500000|2021-12-08 02:45:00|13641|13638|13640.9|13637.9|13644.9|13640.9|13640.2|13636.9|247
1638931800000|2021-12-08 02:50:00|13640.8|13637.8|13641|13638|13642.8|13639.8|13640.7|13637|259
1638932100000|2021-12-08 02:55:00|13640.9|13637.9|13640.3|13637.3|13641.4|13638.4|13638.4|13634.4|273
1638932400000|2021-12-08 03:00:00|13640.1|13637.1|13638.1|13635.1|13641.9|13638.3|13637.3|13633.4|227
1638932700000|2021-12-08 03:05:00|13638.2|13635.2|13637.4|13634.4|13638.9|13635.7|13636.9|13633.5|214
1638933000000|2021-12-08 03:10:00|13637.5|13634.5|13641|13636|13641|13637.1|13636.9|13633.3|169
1638933300000|2021-12-08 03:15:00|13640.9|13635.9|13638.5|13635.5|13641.2|13637.2|13637|13634|178
1638933600000|2021-12-08 03:20:00|13638.6|13635.6|13637.4|13634.4|13640.4|13637.4|13637.1|13634.1|200
1638933900000|2021-12-08 03:25:00|13637.2|13634.2|13640.1|13637.1|13641.4|13637.5|13637|13634|186
1638934200000|2021-12-08 03:30:00|13640.2|13637.2|13641|13638|13641.1|13638.1|13640.2|13637.2|101
1638934500000|2021-12-08 03:35:00|13640.9|13637.9|13641.3|13638.3|13641.4|13638.4|13640.8|13637.8|95
1638934800000|2021-12-08 03:40:00|13641.2|13638.2|13641.1|13638.1|13641.4|13638.4|13640.7|13637.7|69
1638935100000|2021-12-08 03:45:00|13641|13638|13641.1|13638.1|13641.3|13638.3|13640.9|13637.9|66
1638935400000|2021-12-08 03:50:00|13641|13638|13639.3|13636.3|13641.1|13638.1|13639|13635.3|182
1638935700000|2021-12-08 03:55:00|13639.2|13636.2|13637.8|13634.8|13640.1|13636.8|13637.4|13634.4|123
1638936000000|2021-12-08 04:00:00|13637.5|13634.5|13639.9|13636.9|13641|13637.1|13636.7|13633.7|107
1638936300000|2021-12-08 04:05:00|13640|13637|13639.3|13636.3|13641|13637.1|13639.2|13636|83
1638936600000|2021-12-08 04:10:00|13639.4|13636.4|13639.9|13636.9|13640.1|13637.1|13639.3|13636.3|71
1638936900000|2021-12-08 04:15:00|13640|13637|13639.9|13636.9|13640.1|13637.1|13639.5|13636.5|80
1638937200000|2021-12-08 04:20:00|13640|13637|13640|13637|13641.1|13637.6|13639.2|13636.1|102
1638937500000|2021-12-08 04:25:00|13639.9|13636.9|13638.8|13635.8|13640.1|13637.1|13638.8|13635.8|66
1638937800000|2021-12-08 04:30:00|13638.9|13635.9|13640.2|13637.2|13640.3|13637.3|13638.8|13635.8|78
1638938100000|2021-12-08 04:35:00|13640.1|13637.1|13641.1|13638.1|13641.4|13638.4|13639.8|13636.1|93
1638938400000|2021-12-08 04:40:00|13641.2|13638.2|13643.6|13640.6|13644.9|13641|13641.1|13638.1|136
1638938700000|2021-12-08 04:45:00|13643.5|13640.5|13641.3|13638.3|13644.4|13640.6|13640.9|13636.9|103
1638939000000|2021-12-08 04:50:00|13641.2|13638.2|13643.2|13640.2|13644.3|13640.3|13641|13637.3|153
1638939300000|2021-12-08 04:55:00|13643.4|13640.4|13644.1|13641.1|13645|13641.2|13640.8|13637.7|157
1638939600000|2021-12-08 05:00:00|13644.2|13641.2|13647.7|13642.7|13648.5|13644.1|13644.2|13641.1|153
1638939900000|2021-12-08 05:05:00|13647.8|13642.8|13647.8|13642.8|13648.2|13644.7|13646.1|13642.3|224
1638940200000|2021-12-08 05:10:00|13648|13643|13646|13643|13650.1|13646.1|13645.8|13642|199
1638940500000|2021-12-08 05:15:00|13645.9|13642.9|13648|13645|13649.1|13645.2|13645.9|13642|162
1638940800000|2021-12-08 05:20:00|13648.1|13645.1|13644|13641|13648.4|13645.1|13643.7|13640.7|118
1638941100000|2021-12-08 05:25:00|13644.1|13641.1|13643.3|13640.3|13644.2|13641.1|13643|13639.1|144
1638941400000|2021-12-08 05:30:00|13643.4|13640.4|13645.2|13640.2|13646.6|13642.9|13643.4|13639.8|169
1638941700000|2021-12-08 05:35:00|13644.1|13641.1|13645.6|13642.6|13646.1|13643.1|13643.1|13640|137
1638942000000|2021-12-08 05:40:00|13645.5|13642.5|13646.4|13643.4|13647.4|13644|13645.4|13641.5|114
1638942300000|2021-12-08 05:45:00|13646.5|13643.5|13646.2|13643.2|13648.1|13644.7|13646|13642.5|202
1638942600000|2021-12-08 05:50:00|13646.1|13643.1|13646.3|13643.3|13646.8|13643.8|13646.1|13643.1|122
1638942900000|2021-12-08 05:55:00|13646.2|13643.2|13646.1|13643.1|13647.3|13644.3|13645.9|13642.9|179
1638943200000|2021-12-08 06:00:00|13646|13643|13644.6|13641.6|13646.7|13643.2|13641.2|13637.3|281
1638943500000|2021-12-08 06:05:00|13644.5|13641.5|13645.7|13640.7|13645.9|13642.3|13640.6|13637.6|245
1638943800000|2021-12-08 06:10:00|13645.6|13640.6|13647.9|13644.9|13648.9|13645.1|13644.7|13640.1|287
1638944100000|2021-12-08 06:15:00|13647.8|13644.8|13645.8|13642.8|13648.8|13644.8|13645.7|13641.9|177
1638944400000|2021-12-08 06:20:00|13645.9|13642.9|13646.7|13643.7|13647.2|13644|13644.9|13641|138
1638944700000|2021-12-08 06:25:00|13646.8|13643.8|13643.9|13640.9|13647.4|13644.1|13643.2|13639.2|192
1638945000000|2021-12-08 06:30:00|13644|13641|13645|13642|13647.1|13643.2|13643.9|13640|165
1638945300000|2021-12-08 06:35:00|13645.1|13642.1|13647.3|13644.3|13648.3|13645.2|13645.1|13641.3|196
1638945600000|2021-12-08 06:40:00|13648.2|13643.2|13648.1|13645.1|13649.2|13645.2|13647.1|13643.2|116
1638945900000|2021-12-08 06:45:00|13648.2|13645.2|13648|13643|13648.4|13645.3|13646.6|13643|102
1638946200000|2021-12-08 06:50:00|13647.9|13642.9|13649.1|13646.1|13650.2|13646.3|13646.5|13641.9|141
1638946500000|2021-12-08 06:55:00|13649|13646|13650.9|13645.9|13651.2|13647|13648.8|13644.8|90
1638946800000|2021-12-08 07:00:00|13650.8|13645.8|13649.6|13644.6|13650.8|13646|13645.2|13641.4|363
1638947100000|2021-12-08 07:05:00|13649.5|13644.5|13650.8|13645.8|13651|13646.6|13647.5|13643.6|231
1638947400000|2021-12-08 07:10:00|13650.7|13645.7|13652.6|13647.6|13653.1|13649|13649.6|13645.6|263
1638947700000|2021-12-08 07:15:00|13651.6|13648.6|13651.9|13648.9|13653.1|13649.1|13650.9|13646.8|251
1638948000000|2021-12-08 07:20:00|13652|13649|13652.6|13649.6|13653.7|13650|13651.3|13647.7|197
1638948300000|2021-12-08 07:25:00|13652.7|13649.7|13651.4|13648.4|13653.2|13650.2|13651|13648|190
1638948600000|2021-12-08 07:30:00|13651.3|13648.3|13650.8|13647.8|13652|13648.7|13650.3|13646.9|192
1638948900000|2021-12-08 07:35:00|13650.9|13647.9|13648.7|13645.7|13651.4|13647.9|13648.5|13645.5|165
1638949200000|2021-12-08 07:40:00|13648.6|13645.6|13648.3|13645.3|13649.3|13646.3|13647.2|13644.2|164
1638949500000|2021-12-08 07:45:00|13649.2|13644.2|13647.1|13644.1|13649.5|13645.8|13645.7|13641.6|279
1638949800000|2021-12-08 07:50:00|13647.2|13644.2|13651.2|13648.2|13652.1|13648.3|13647|13643|216
1638950100000|2021-12-08 07:55:00|13651|13648|13652.7|13649.7|13655.6|13652.3|13650.9|13647.9|270
1638950400000|2021-12-08 08:00:00|13652.6|13649.6|13647.4|13642.4|13652.6|13649.6|13645.8|13641.8|373
1638950700000|2021-12-08 08:05:00|13647.5|13642.5|13647.9|13642.9|13649.4|13645.4|13644|13640.2|283
1638951000000|2021-12-08 08:10:00|13646.8|13643.8|13651.6|13648.6|13652.5|13648.6|13646.7|13643.7|166
1638951300000|2021-12-08 08:15:00|13651.5|13648.5|13652.9|13647.9|13655.8|13651.9|13650.4|13646.9|260
1638951600000|2021-12-08 08:20:00|13652.8|13647.8|13650.2|13647.2|13654|13651|13649.6|13645.7|310
1638951900000|2021-12-08 08:25:00|13650.1|13647.1|13651.1|13648.1|13651.4|13648.4|13648.9|13645.7|270
1638952200000|2021-12-08 08:30:00|13651|13648|13648.6|13645.6|13651.8|13648|13648.6|13644.8|227
1638952500000|2021-12-08 08:35:00|13648.7|13645.7|13651|13648|13652.7|13648.6|13647.8|13644.3|329
1638952800000|2021-12-08 08:40:00|13651.1|13648.1|13654|13651|13655.7|13652|13651.1|13648.1|267
1638953100000|2021-12-08 08:45:00|13653.9|13650.9|13653.7|13650.7|13655.2|13652.2|13653.5|13650.5|252
1638953400000|2021-12-08 08:50:00|13653.6|13650.6|13654.8|13651.8|13657.7|13653.8|13653.4|13650.4|280
1638953700000|2021-12-08 08:55:00|13654.9|13651.9|13649.9|13646.9|13655.2|13652.2|13649.1|13645.4|267
1638954000000|2021-12-08 09:00:00|13649.8|13646.8|13648.9|13645.9|13650.8|13647.2|13647.6|13643.7|340
1638954300000|2021-12-08 09:05:00|13649|13646|13649.6|13644.6|13651|13647.1|13646.2|13643.2|307
1638954600000|2021-12-08 09:10:00|13648.4|13645.4|13648.6|13645.6|13650.5|13647.1|13646.6|13643.2|290
1638954900000|2021-12-08 09:15:00|13648.5|13645.5|13651.1|13648.1|13651.5|13648.1|13647.1|13643.2|280
1638955200000|2021-12-08 09:20:00|13651.3|13648.3|13653|13650|13654.4|13651.4|13651.3|13647.7|256
1638955500000|2021-12-08 09:25:00|13653.1|13650.1|13653.2|13648.2|13655.5|13652.5|13651.7|13648.2|261
1638955800000|2021-12-08 09:30:00|13652.2|13649.2|13651|13648|13653.4|13649.2|13649.8|13645.9|317
1638956100000|2021-12-08 09:35:00|13650.8|13647.8|13650.1|13647.1|13653.9|13650|13650.1|13646.1|272
1638956400000|2021-12-08 09:40:00|13650.2|13647.2|13652.3|13647.3|13653|13649.1|13648|13644.3|243
1638956700000|2021-12-08 09:45:00|13651.2|13648.2|13651.5|13646.5|13654|13651|13650.5|13646.3|297
1638957000000|2021-12-08 09:50:00|13651.4|13646.4|13653.1|13650.1|13654.3|13650.4|13650.2|13646.3|250
1638957300000|2021-12-08 09:55:00|13653.2|13650.2|13647.2|13644.2|13653.5|13650.3|13647|13642.9|238
1638957600000|2021-12-08 10:00:00|13648.2|13643.2|13650.1|13647.1|13651|13647.2|13645.1|13641.1|322
1638957900000|2021-12-08 10:05:00|13650.2|13647.2|13648.4|13645.4|13651.8|13648|13647|13643.1|206
1638958200000|2021-12-08 10:10:00|13648.5|13645.5|13648.1|13645.1|13651.6|13648.2|13647.3|13643.3|276
1638958500000|2021-12-08 10:15:00|13648|13645|13647.3|13642.3|13650.6|13646.6|13646.3|13642.3|241
1638958800000|2021-12-08 10:20:00|13647.4|13642.4|13649.8|13646.8|13650.4|13647|13646|13642.2|344
1638959100000|2021-12-08 10:25:00|13649.9|13646.9|13648.7|13645.7|13653.4|13649.5|13648.2|13644.4|233
1638959400000|2021-12-08 10:30:00|13648.8|13645.8|13646|13643|13651.7|13647.3|13645.6|13641.4|351
1638959700000|2021-12-08 10:35:00|13646.1|13643.1|13646.1|13641.1|13648.5|13644.8|13644.7|13640.7|460
1638960000000|2021-12-08 10:40:00|13646|13641|13649.2|13646.2|13650.1|13646.4|13644.7|13639.9|404
1638960300000|2021-12-08 10:45:00|13649.3|13646.3|13645.4|13642.4|13650.6|13646.6|13644.8|13641.6|294
1638960600000|2021-12-08 10:50:00|13645.6|13642.6|13645.1|13642.1|13648.4|13644.8|13644.1|13641.1|259
1638960900000|2021-12-08 10:55:00|13644.9|13641.9|13646.5|13643.5|13647.6|13643.8|13644.5|13641|226
1638961200000|2021-12-08 11:00:00|13646.6|13643.6|13647.6|13642.6|13647.6|13643.8|13644.7|13640.9|231
1638961500000|2021-12-08 11:05:00|13647.5|13642.5|13646.5|13641.5|13647.6|13643.4|13643.1|13640.1|202
1638961800000|2021-12-08 11:10:00|13645.4|13642.4|13642.5|13639.5|13646.6|13642.7|13641.6|13637.5|242
1638962100000|2021-12-08 11:15:00|13642.6|13639.6|13645|13642|13646.8|13642.9|13642.2|13638.8|219
1638962400000|2021-12-08 11:20:00|13644.9|13641.9|13645.8|13640.8|13647.3|13643.4|13644.2|13640.2|234
1638962700000|2021-12-08 11:25:00|13645.9|13640.9|13644.4|13641.4|13645.9|13642|13643.6|13639.2|153
1638963000000|2021-12-08 11:30:00|13644.5|13641.5|13647|13644|13648.6|13644.1|13644.5|13639.7|207
1638963300000|2021-12-08 11:35:00|13648|13643|13647.3|13644.3|13650.6|13646.6|13646.7|13642.5|204
1638963600000|2021-12-08 11:40:00|13647.2|13644.2|13650.4|13645.4|13652|13647.8|13647.2|13643.7|413
1638963900000|2021-12-08 11:45:00|13650.5|13645.5|13648.1|13643.1|13657|13652|13646.3|13641.3|568
1638964200000|2021-12-08 11:50:00|13648|13643|13648.9|13643.9|13649.2|13644.8|13643.3|13639.3|438
1638964500000|2021-12-08 11:55:00|13648.8|13643.8|13647.2|13642.2|13649|13645.1|13644.8|13641|263
1638964800000|2021-12-08 12:00:00|13647.1|13642.1|13646.7|13641.7|13648.6|13644.7|13645.1|13640.9|238
1638965100000|2021-12-08 12:05:00|13645.7|13642.7|13652.3|13649.3|13653.1|13649.3|13645.7|13641.8|400
1638965400000|2021-12-08 12:10:00|13652.2|13649.2|13651.1|13646.1|13657.1|13653.1|13649.6|13645.6|366
1638965700000|2021-12-08 12:15:00|13651.3|13646.3|13652.2|13647.2|13654.3|13650.3|13648.8|13644.8|378
1638966000000|2021-12-08 12:20:00|13652.3|13647.3|13653.2|13650.2|13655.2|13651.4|13649.8|13645.9|340
1638966300000|2021-12-08 12:25:00|13653.3|13650.3|13649.4|13646.4|13654.3|13650.4|13648.9|13645|319
1638966600000|2021-12-08 12:30:00|13649.3|13646.3|13647.6|13644.6|13650.9|13647.2|13647.4|13643.3|270
1638966900000|2021-12-08 12:35:00|13647.5|13644.5|13642.3|13639.3|13648.5|13644.5|13641.6|13637.7|392
1638967200000|2021-12-08 12:40:00|13642.2|13639.2|13648.2|13643.2|13648.2|13644.2|13642.2|13639.2|324
1638967500000|2021-12-08 12:45:00|13647.4|13644.4|13645.1|13640.1|13648.7|13644.7|13644.6|13639.7|365
1638967800000|2021-12-08 12:50:00|13645.2|13640.2|13646.7|13643.7|13647.4|13643.7|13642.4|13638.4|260
1638968100000|2021-12-08 12:55:00|13646.9|13643.9|13647.7|13644.7|13650.9|13646.9|13646.6|13642.5|234
1638968400000|2021-12-08 13:00:00|13647.6|13644.6|13647.1|13642.1|13648.9|13644.9|13644.4|13640.4|290
1638968700000|2021-12-08 13:05:00|13647|13642|13643.4|13638.4|13648.2|13644.1|13641.4|13636.6|366
1638969000000|2021-12-08 13:10:00|13642.4|13639.4|13645.1|13640.1|13646|13641.7|13641.2|13637.2|352
1638969300000|2021-12-08 13:15:00|13645|13640|13643.6|13638.6|13645.8|13642.1|13641.2|13637.4|331
1638969600000|2021-12-08 13:20:00|13643.7|13638.7|13642.3|13639.3|13645.6|13641.4|13641|13637.1|366
1638969900000|2021-12-08 13:25:00|13642.4|13639.4|13642.7|13637.7|13643.2|13639.5|13638.3|13633.7|355
1638970200000|2021-12-08 13:30:00|13642.8|13637.8|13643.4|13640.4|13647.2|13643.1|13640.5|13636.6|413
1638970500000|2021-12-08 13:35:00|13643.3|13640.3|13639.2|13636.2|13643.6|13640.3|13639.1|13635.3|274
1638970800000|2021-12-08 13:40:00|13639.1|13636.1|13636.9|13633.9|13641|13637.2|13635.8|13631.9|330
1638971100000|2021-12-08 13:45:00|13636.8|13633.8|13638.2|13635.2|13640|13636|13636.7|13633|302
1638971400000|2021-12-08 13:50:00|13638.4|13635.4|13633.6|13630.6|13639.4|13636.4|13633.4|13629.6|331
1638971700000|2021-12-08 13:55:00|13633.7|13630.7|13631.6|13626.6|13636.3|13632.4|13629.2|13625.1|410
1638972000000|2021-12-08 14:00:00|13631.7|13626.7|13636.3|13633.3|13637.4|13633.5|13630.8|13625.8|370
1638972300000|2021-12-08 14:05:00|13636.4|13633.4|13636|13633|13639.1|13635.2|13635|13630.9|315
1638972600000|2021-12-08 14:10:00|13636.1|13633.1|13634.7|13629.7|13636.9|13633.2|13633.7|13629.5|294
1638972900000|2021-12-08 14:15:00|13634.6|13629.6|13637|13632|13637.4|13633.1|13632.1|13628.1|353
1638973200000|2021-12-08 14:20:00|13636.9|13631.9|13638|13635|13640.6|13636.6|13635.4|13631.3|336
1638973500000|2021-12-08 14:25:00|13639|13634|13638|13635|13640.1|13636.1|13634.7|13630.9|305
1638973800000|2021-12-08 14:30:00|13638.1|13635.1|13637.8|13634.8|13641.2|13637.4|13637.2|13633|376
1638974100000|2021-12-08 14:35:00|13637.7|13634.7|13644|13639|13644.2|13640.4|13636.7|13632.9|365
1638974400000|2021-12-08 14:40:00|13643.9|13638.9|13640.8|13635.8|13644.1|13640|13639|13635|351
1638974700000|2021-12-08 14:45:00|13640.7|13635.7|13637.6|13634.6|13641.8|13638|13636.8|13633.6|322
1638975000000|2021-12-08 14:50:00|13637.7|13634.7|13638.4|13635.4|13641.1|13637.1|13635.3|13631.1|407
1638975300000|2021-12-08 14:55:00|13638.3|13635.3|13639.5|13634.5|13640|13635.9|13637.2|13633|265
1638975600000|2021-12-08 15:00:00|13639.4|13634.4|13633.2|13630.2|13639.8|13635.8|13633|13629.8|338
1638975900000|2021-12-08 15:05:00|13634.2|13629.2|13632.9|13629.9|13635.5|13631.7|13631.3|13627.3|378
1638976200000|2021-12-08 15:10:00|13633|13630|13632.6|13629.6|13635.9|13631.9|13631.8|13628.1|238
1638976500000|2021-12-08 15:15:00|13632.5|13629.5|13630.8|13627.8|13633.6|13630|13630.7|13627.3|242
1638976800000|2021-12-08 15:20:00|13631|13628|13630.4|13627.4|13632.6|13628.8|13629.1|13625|260
1638977100000|2021-12-08 15:25:00|13630.5|13627.5|13631.1|13628.1|13632.6|13628.7|13630.3|13626.6|152
1638977400000|2021-12-08 15:30:00|13631.2|13628.2|13628.7|13625.7|13632.9|13629.5|13628.1|13625.1|215
1638977700000|2021-12-08 15:35:00|13628.6|13625.6|13629.7|13626.7|13631|13627.2|13628.2|13624.9|217
1638978000000|2021-12-08 15:40:00|13629.6|13626.6|13631.6|13628.6|13632.8|13628.9|13629.2|13625.4|228
1638978300000|2021-12-08 15:45:00|13631.7|13628.7|13630.5|13627.5|13633|13629.5|13630.4|13626.5|227
1638978600000|2021-12-08 15:50:00|13630.4|13627.4|13628.1|13625.1|13631.2|13627.4|13628|13624.1|233
1638978900000|2021-12-08 15:55:00|13628.2|13625.2|13625|13622|13628.3|13625.2|13624.4|13620.2|350
1638979200000|2021-12-08 16:00:00|13625.1|13622.1|13625.9|13622.9|13627.4|13623.8|13623.1|13619.3|232
1638979500000|2021-12-08 16:05:00|13626|13623|13623.7|13620.7|13627|13623|13622.1|13618.3|227
1638979800000|2021-12-08 16:10:00|13623.8|13620.8|13622.2|13619.2|13627.3|13623.4|13622.1|13618.2|192
1638980100000|2021-12-08 16:15:00|13622.3|13619.3|13620.3|13617.3|13623.5|13619.5|13620.2|13616.6|126
1638980400000|2021-12-08 16:20:00|13620.4|13617.4|13621.1|13616.1|13622|13618.2|13619.6|13615.7|186
1638980700000|2021-12-08 16:25:00|13621|13616|13620.8|13617.8|13621.3|13617.9|13619.9|13616|138
1638981000000|2021-12-08 16:30:00|13620.7|13617.7|13621.4|13618.4|13621.9|13618.7|13620.2|13616.7|181
1638981300000|2021-12-08 16:35:00|13621.5|13618.5|13622.4|13619.4|13623.5|13620|13621.2|13618.2|210
1638981600000|2021-12-08 16:40:00|13622.3|13619.3|13622.3|13619.3|13623.5|13619.8|13621.2|13617.3|156
1638981900000|2021-12-08 16:45:00|13622.2|13619.2|13622.2|13619.2|13623.7|13619.9|13621.8|13618.4|165
1638982200000|2021-12-08 16:50:00|13622.3|13619.3|13623.7|13620.7|13626.1|13622|13622.1|13619|221
1638982500000|2021-12-08 16:55:00|13623.6|13620.6|13625|13620|13627.4|13623.7|13623.6|13620|217
1638982800000|2021-12-08 17:00:00|13624|13621|13621.4|13618.4|13624.9|13621|13621.2|13617.3|189
1638983100000|2021-12-08 17:05:00|13621.3|13618.3|13619.3|13616.3|13622.3|13618.4|13619|13616|116
1638983400000|2021-12-08 17:10:00|13619.4|13616.4|13617.2|13614.2|13619.5|13616.5|13617.1|13613.3|170
1638983700000|2021-12-08 17:15:00|13617.1|13614.1|13612.9|13609.9|13617.2|13614.2|13612.9|13608.8|186
1638984000000|2021-12-08 17:20:00|13613.1|13610.1|13611.7|13606.7|13614.7|13610.9|13611.3|13606.6|191
1638984300000|2021-12-08 17:25:00|13610.6|13607.6|13613.8|13608.8|13614.2|13610.2|13610.6|13606.5|190
1638984600000|2021-12-08 17:30:00|13612.8|13609.8|13613.4|13608.4|13614.6|13610.7|13612.1|13608.1|148
1638984900000|2021-12-08 17:35:00|13613.6|13608.6|13611.6|13606.6|13613.8|13609.6|13611.4|13606.4|119
1638985200000|2021-12-08 17:40:00|13611.7|13606.7|13611.2|13606.2|13611.7|13607.4|13610|13605.8|134
1638985500000|2021-12-08 17:45:00|13611.1|13606.1|13612.9|13607.9|13613.1|13609|13610.6|13606.1|146
1638985800000|2021-12-08 17:50:00|13612.8|13607.8|13612.3|13607.3|13613.6|13609.4|13611.1|13607.1|175
1638986100000|2021-12-08 17:55:00|13612.4|13607.4|13612.7|13607.7|13612.7|13608.5|13608.4|13604.4|198
1638986400000|2021-12-08 18:00:00|13612.8|13607.8|13616.7|13611.7|13616.7|13611.7|13612|13607.5|293
1638986700000|2021-12-08 18:05:00|13616.8|13611.8|13615.8|13610.8|13617.7|13613.6|13614.6|13610.5|243
1638987000000|2021-12-08 18:10:00|13615.9|13610.9|13618.5|13613.5|13619.3|13614.7|13614.6|13610.4|245
1638987300000|2021-12-08 18:15:00|13618.4|13613.4|13617.1|13612.1|13618.6|13614.6|13616.3|13612.1|189
1638987600000|2021-12-08 18:20:00|13617|13612|13617.3|13614.3|13618.3|13614.3|13615.3|13611.6|151
1638987900000|2021-12-08 18:25:00|13617.2|13614.2|13620.1|13615.1|13620.8|13616.8|13617.2|13613.2|131
1638988200000|2021-12-08 18:30:00|13620.2|13615.2|13619.1|13616.1|13620.9|13616.9|13618.8|13615|157
1638988500000|2021-12-08 18:35:00|13620.1|13615.1|13617.7|13612.7|13620.1|13616.2|13617.6|13612.6|154
1638988800000|2021-12-08 18:40:00|13617.8|13612.8|13616.5|13611.5|13617.8|13612.8|13614.8|13610.9|134
1638989100000|2021-12-08 18:45:00|13616.6|13611.6|13616.2|13611.2|13616.9|13613.2|13615.3|13611.2|127
1638989400000|2021-12-08 18:50:00|13615.3|13612.3|13619.2|13616.2|13620.3|13616.5|13615.2|13611.4|136
1638989700000|2021-12-08 18:55:00|13619|13616|13619.6|13616.6|13620.7|13616.9|13619|13615.3|115
1638990000000|2021-12-08 19:00:00|13619.5|13616.5|13618.6|13613.6|13620.6|13616.6|13617.5|13613.6|123
1638990300000|2021-12-08 19:05:00|13618.5|13613.5|13616.6|13611.6|13618.6|13614.6|13615.5|13611.5|116
1638990600000|2021-12-08 19:10:00|13615.6|13612.6|13615.7|13612.7|13616.6|13612.8|13615|13611|138
1638990900000|2021-12-08 19:15:00|13615.6|13612.6|13616.5|13611.5|13616.9|13613|13615.1|13611.2|130
1638991200000|2021-12-08 19:20:00|13616.6|13611.6|13616.7|13613.7|13617.8|13613.7|13615.6|13611.5|152
1638991500000|2021-12-08 19:25:00|13616.8|13613.8|13618.6|13613.6|13619.2|13615.3|13616.7|13612.8|164
1638991800000|2021-12-08 19:30:00|13617.9|13614.9|13618.4|13615.4|13619.5|13615.5|13617.9|13613.8|154
1638992100000|2021-12-08 19:35:00|13618.5|13615.5|13617.8|13614.8|13619.5|13615.7|13617.2|13613.3|188
1638992400000|2021-12-08 19:40:00|13617.7|13614.7|13617|13614|13619|13615.1|13616.7|13613.3|112
1638992700000|2021-12-08 19:45:00|13617.1|13614.1|13617.4|13614.4|13618.7|13614.7|13616.8|13612.8|118
1638993000000|2021-12-08 19:50:00|13617.5|13614.5|13616.5|13613.5|13618.1|13614.7|13616.2|13613|95
1638993300000|2021-12-08 19:55:00|13616.4|13613.4|13617.1|13612.1|13618.3|13614.4|13616.3|13612.1|148
1638993600000|2021-12-08 20:00:00|13617.2|13612.2|13616.3|13613.3|13617.3|13613.4|13615.7|13611.7|126
1638993900000|2021-12-08 20:05:00|13616.2|13613.2|13616.1|13613.1|13617.3|13613.4|13616|13612|82
1638994200000|2021-12-08 20:10:00|13616.2|13613.2|13615.9|13612.9|13617.2|13613.3|13615.7|13611.7|116
1638994500000|2021-12-08 20:15:00|13616.1|13613.1|13616.2|13611.2|13616.9|13613.2|13615|13610.8|132
1638994800000|2021-12-08 20:20:00|13616.3|13611.3|13613.5|13610.5|13616.4|13611.5|13613|13608.9|176
1638995100000|2021-12-08 20:25:00|13613.6|13610.6|13613.3|13610.3|13614.7|13610.7|13613.2|13609|98
1638995400000|2021-12-08 20:30:00|13614.3|13609.3|13613.3|13610.3|13614.8|13610.4|13613.1|13609|98
1638995700000|2021-12-08 20:35:00|13613.4|13610.4|13613|13610|13614.3|13610.4|13612.8|13608.6|113
1638996000000|2021-12-08 20:40:00|13612.9|13609.9|13614.5|13609.5|13614.8|13610.7|13612.8|13608.7|141
1638996300000|2021-12-08 20:45:00|13614.4|13609.4|13614.7|13609.7|13614.9|13610.5|13612.9|13608.9|105
1638996600000|2021-12-08 20:50:00|13614.5|13609.5|13614.1|13609.1|13614.6|13610.5|13613.2|13609|137
1638996900000|2021-12-08 20:55:00|13614.3|13609.3|13619.5|13614.5|13619.5|13615.2|13612.9|13608.8|200
1638997200000|2021-12-08 21:00:00|13619.4|13614.4|13617.3|13612.3|13619.4|13614.4|13615.5|13610.5|158
1638997500000|2021-12-08 21:05:00|13617.2|13612.2|13615.5|13610.5|13617.2|13612.2|13615.2|13610.2|119
1638997800000|2021-12-08 21:10:00|13615.4|13610.4|13616.3|13611.3|13616.5|13611.5|13615.3|13610.3|94
1638998100000|2021-12-08 21:15:00|13616.2|13611.2|13620|13615|13620.3|13616.1|13615.9|13610.9|164
1638998400000|2021-12-08 21:20:00|13619.9|13614.9|13619.4|13614.4|13620.2|13615.2|13618.7|13613.7|125
1638998700000|2021-12-08 21:25:00|13619.2|13614.2|13622.3|13617.3|13622.4|13617.4|13618.7|13613.7|126
1638999000000|2021-12-08 21:30:00|13622.4|13617.4|13622.2|13617.2|13622.8|13617.8|13622.1|13617.1|117
1638999300000|2021-12-08 21:35:00|13622.5|13617.5|13622.5|13617.5|13622.8|13617.8|13622.1|13617.1|87
1638999600000|2021-12-08 21:40:00|13622.4|13617.4|13621.1|13616.1|13622.8|13617.8|13620.7|13615.7|164
1638999900000|2021-12-08 21:45:00|13621.2|13616.2|13620.5|13615.5|13621.6|13616.6|13620.1|13615.1|125
1639000200000|2021-12-08 21:50:00|13620.2|13615.2|13617.8|13612.8|13620.8|13615.8|13617.6|13612.6|223
1639000500000|2021-12-08 21:55:00|13618.1|13613.1|13625.6|13610.6|13625.7|13613.5|13615.3|13605.7|320
1639000800000|2021-12-08 22:00:00|13626.5|13611.5|13626|13611|13628.5|13613.5|13624.9|13609.9|41
1639001100000|2021-12-08 22:05:00|13625.6|13610.6|13626.5|13611.5|13627.4|13612.4|13625.1|13610.1|48
1639001400000|2021-12-08 22:10:00|13624.9|13609.9|13627.1|13612.1|13627.1|13612.1|13623.4|13608.4|99
1639001700000|2021-12-08 22:15:00|13626.3|13611.3|13625.5|13610.5|13628.9|13613.9|13623.1|13608.1|119
1639002000000|2021-12-08 22:20:00|13624.6|13609.6|13624.2|13609.2|13627.4|13612.7|13623.1|13608.1|113
1639002300000|2021-12-08 22:25:00|13624.3|13609.3|13625.3|13610.3|13628.6|13613.6|13623.5|13608.5|115
1639002600000|2021-12-08 22:30:00|13624.2|13609.2|13623.5|13608.5|13626.8|13611.8|13623.1|13608.1|265
1639002900000|2021-12-08 22:35:00|13623.9|13608.9|13624.9|13609.9|13627|13612|13622.7|13607.7|383
1639003200000|2021-12-08 22:40:00|13625.5|13610.5|13625.8|13610.8|13629|13614|13623.4|13608.4|357
1639003500000|2021-12-08 22:45:00|13626.5|13611.5|13628.7|13613.7|13630.1|13615.1|13624.9|13609.9|370
1639003800000|2021-12-08 22:50:00|13628.4|13613.4|13627.1|13613.4|13629.1|13615.9|13624.8|13610.7|299
1639004100000|2021-12-08 22:55:00|13627|13613.3|13625.2|13610.4|13629.3|13616.3|13623.5|13608.6|391
1639004400000|2021-12-08 23:00:00|13624.7|13611|13622.8|13615.9|13630.1|13617|13622|13610.2|307
1639004700000|2021-12-08 23:05:00|13623|13615.8|13621.7|13616.7|13623.6|13617.5|13621.6|13615|228
1639005000000|2021-12-08 23:10:00|13622.6|13616.1|13622|13617|13623.7|13617.4|13620.8|13614.6|170
1639005300000|2021-12-08 23:15:00|13622.2|13617.2|13622.2|13617.2|13623.6|13618.6|13621.9|13616.9|113
1639005600000|2021-12-08 23:20:00|13622.3|13617.3|13620.3|13615.3|13624|13619|13620.2|13615.2|116
1639005900000|2021-12-08 23:25:00|13620.4|13615.4|13623|13618|13623.1|13618.1|13620.4|13615.4|112
1639006200000|2021-12-08 23:30:00|13622.9|13617.9|13623.1|13618.1|13623.3|13618.3|13622.9|13617.9|65
1639006500000|2021-12-08 23:35:00|13623|13618|13622.4|13617.4|13623|13618|13622|13617|116
1639006800000|2021-12-08 23:40:00|13622.3|13617.3|13622|13617|13622.5|13617.5|13621.8|13616.8|90
1639007100000|2021-12-08 23:45:00|13621.9|13616.9|13619.4|13614.4|13621.9|13616.9|13619.2|13614.2|124
1639007400000|2021-12-08 23:50:00|13619.2|13614.2|13619.3|13614.3|13620.2|13615.2|13619|13614|82
1639007700000|2021-12-08 23:55:00|13619.4|13614.4|13619|13614|13619.7|13614.7|13618.1|13613.1|104
1639008000000|2021-12-09 00:00:00|13619.1|13614.1|13620|13615|13620.3|13615.3|13618.7|13613.7|150
1639008300000|2021-12-09 00:05:00|13620.1|13615.1|13617.7|13612.7|13620.5|13615.5|13617.5|13612.5|115
1639008600000|2021-12-09 00:10:00|13617.6|13612.6|13618.2|13613.2|13618.3|13614.1|13616|13611.9|126
1639008900000|2021-12-09 00:15:00|13618.1|13613.1|13617|13612|13618.2|13614.3|13615.8|13611.9|145
1639009200000|2021-12-09 00:20:00|13616.4|13613.4|13619.9|13614.9|13620|13615.8|13616.4|13613.4|125
1639009500000|2021-12-09 00:25:00|13618.9|13615.9|13621.1|13616.1|13621.2|13617.2|13618.5|13615|170
1639009800000|2021-12-09 00:30:00|13620.1|13617.1|13618.2|13615.2|13621.4|13617.6|13614.6|13610.7|185
1639010100000|2021-12-09 00:35:00|13619.3|13614.3|13619.1|13614.1|13619.4|13615.3|13617.9|13613.8|83
1639010400000|2021-12-09 00:40:00|13619|13614|13618.2|13615.2|13619.5|13615.5|13617.7|13613.7|80
1639010700000|2021-12-09 00:45:00|13618.3|13615.3|13620.7|13615.7|13621.1|13616.6|13618|13614|103
1639011000000|2021-12-09 00:50:00|13620.8|13615.8|13620.8|13615.8|13621.7|13617.8|13619.2|13615.1|149
1639011300000|2021-12-09 00:55:00|13620.9|13615.9|13621.6|13616.6|13623.5|13619.6|13620.9|13615.9|195
1639011600000|2021-12-09 01:00:00|13621.7|13616.7|13623.8|13618.8|13626.5|13622.3|13621.7|13616.7|269
1639011900000|2021-12-09 01:05:00|13623.7|13618.7|13623.3|13620.3|13626.8|13623|13622.6|13618.4|192
1639012200000|2021-12-09 01:10:00|13623.2|13620.2|13623.6|13618.6|13624|13620.2|13622.3|13618.3|92
1639012500000|2021-12-09 01:15:00|13623.4|13618.4|13624.2|13619.2|13627.4|13622.4|13623.4|13618.4|174
1639012800000|2021-12-09 01:20:00|13624|13619|13623.7|13618.7|13624|13619.9|13622|13617.9|155
1639013100000|2021-12-09 01:25:00|13623.6|13618.6|13620.8|13615.8|13623.6|13619.8|13619.8|13615.6|142
1639013400000|2021-12-09 01:30:00|13620.5|13615.5|13621.3|13618.3|13623.2|13619.3|13619.4|13615.3|188
1639013700000|2021-12-09 01:35:00|13621.4|13618.4|13617.4|13614.4|13621.9|13618.5|13617.2|13614.1|165
1639014000000|2021-12-09 01:40:00|13617.3|13614.3|13617|13614|13618.7|13614.7|13616.6|13613.3|147
1639014300000|2021-12-09 01:45:00|13617.1|13614.1|13617.5|13614.5|13618.7|13615|13616.8|13612.9|168
1639014600000|2021-12-09 01:50:00|13617.4|13614.4|13622.9|13617.9|13623.4|13619.2|13617.2|13613.2|145
1639014900000|2021-12-09 01:55:00|13623|13618|13623.2|13620.2|13624.5|13620.7|13621.8|13617.7|202
1639015200000|2021-12-09 02:00:00|13623.1|13620.1|13622.4|13619.4|13623.2|13620.2|13622|13619|99
1639015500000|2021-12-09 02:05:00|13622.3|13619.3|13623.4|13618.4|13623.4|13619.4|13621.8|13618.3|88
1639015800000|2021-12-09 02:10:00|13622.3|13619.3|13624.9|13621.9|13625.1|13622.1|13622.2|13618.9|106
1639016100000|2021-12-09 02:15:00|13624.8|13621.8|13624.8|13621.8|13625.4|13622|13623.4|13620.1|131
1639016400000|2021-12-09 02:20:00|13624.7|13621.7|13624.5|13621.5|13625.5|13621.9|13623.2|13620.2|181
1639016700000|2021-12-09 02:25:00|13624.3|13621.3|13624.4|13621.4|13625.6|13622.1|13624.1|13620.1|119
1639017000000|2021-12-09 02:30:00|13625.3|13620.3|13628.8|13623.8|13628.8|13624.8|13624|13620.3|159
1639017300000|2021-12-09 02:35:00|13627.9|13624.9|13629.9|13626.9|13631.7|13627.7|13627.9|13624.5|194
1639017600000|2021-12-09 02:40:00|13630|13627|13628.8|13625.8|13631.9|13627.7|13628.2|13624.2|144
1639017900000|2021-12-09 02:45:00|13628.7|13625.7|13630.9|13627.9|13631.3|13628|13627.9|13623.9|135
1639018200000|2021-12-09 02:50:00|13630.8|13627.8|13629.7|13626.7|13632.5|13628.7|13629.6|13626.2|138
1639018500000|2021-12-09 02:55:00|13629.6|13626.6|13628.5|13625.5|13630|13627|13628.3|13625.3|128
1639018800000|2021-12-09 03:00:00|13628.4|13625.4|13629.5|13626.5|13630.9|13627.1|13628.2|13624.2|143
1639019100000|2021-12-09 03:05:00|13629.6|13626.6|13629.3|13626.3|13630.8|13626.8|13629.2|13625.2|110
1639019400000|2021-12-09 03:10:00|13629.2|13626.2|13629.8|13626.8|13630.5|13627.2|13628.1|13624.1|101
1639019700000|2021-12-09 03:15:00|13629.7|13626.7|13630.1|13627.1|13630.2|13627.2|13629.7|13626.7|81
1639020000000|2021-12-09 03:20:00|13629.9|13626.9|13629.9|13626.9|13630.1|13627.1|13629.4|13626.4|87
1639020300000|2021-12-09 03:25:00|13630|13627|13631.9|13628.9|13632|13629|13629.8|13626.8|92
1639020600000|2021-12-09 03:30:00|13632|13629|13635.5|13630.5|13635.7|13631.5|13631.6|13628.6|116
1639020900000|2021-12-09 03:35:00|13635.6|13630.6|13632.2|13629.2|13636|13631.8|13632.1|13628.1|169
1639021200000|2021-12-09 03:40:00|13632.1|13629.1|13632|13629|13633.2|13629.4|13631.8|13627.8|72
1639021500000|2021-12-09 03:45:00|13633|13628|13632.6|13629.6|13633.1|13629.8|13631.8|13628|130
1639021800000|2021-12-09 03:50:00|13632.5|13629.5|13632.6|13629.6|13633|13630|13632.4|13629.4|69
1639022100000|2021-12-09 03:55:00|13632.5|13629.5|13633.4|13630.4|13634|13630.9|13632.2|13628.5|155
1639022400000|2021-12-09 04:00:00|13633.5|13630.5|13628.1|13625.1|13634|13630.7|13628|13623.9|173
1639022700000|2021-12-09 04:05:00|13627.9|13624.9|13626.9|13623.9|13629.1|13625.1|13625.3|13621.1|198
1639023000000|2021-12-09 04:10:00|13626.8|13623.8|13627.8|13624.8|13629|13625.1|13626.6|13622.8|79
1639023300000|2021-12-09 04:15:00|13627.9|13624.9|13626.8|13623.8|13628.3|13625.3|13625.5|13622.3|155
1639023600000|2021-12-09 04:20:00|13626.9|13623.9|13628.8|13625.8|13630.9|13626.7|13626.9|13623.5|121
1639023900000|2021-12-09 04:25:00|13628.9|13625.9|13628.2|13625.2|13629.6|13625.9|13628.1|13624|82
1639024200000|2021-12-09 04:30:00|13628.3|13625.3|13628.4|13625.4|13629.5|13625.5|13627.3|13623.4|101
1639024500000|2021-12-09 04:35:00|13628.5|13625.5|13628.3|13625.3|13629.3|13625.6|13628|13623.9|96
1639024800000|2021-12-09 04:40:00|13628.2|13625.2|13626.2|13623.2|13628.5|13625.5|13626.2|13622.3|102
1639025100000|2021-12-09 04:45:00|13626.3|13623.3|13628.6|13625.6|13628.6|13625.6|13626.1|13622.3|140
1639025400000|2021-12-09 04:50:00|13628.5|13625.5|13627.9|13624.9|13629.9|13625.7|13627.7|13623.8|128
1639025700000|2021-12-09 04:55:00|13628|13625|13627.2|13624.2|13629.2|13625.3|13626.9|13623|111
1639026000000|2021-12-09 05:00:00|13627.5|13624.5|13627.7|13624.7|13627.8|13624.8|13627|13624|114
1639026300000|2021-12-09 05:05:00|13627.6|13624.6|13627.2|13624.2|13628.5|13625|13627.1|13623.4|83
1639026600000|2021-12-09 05:10:00|13627.4|13624.4|13627.3|13624.3|13628.5|13624.5|13627.2|13623.4|72
1639026900000|2021-12-09 05:15:00|13627.4|13624.4|13627.2|13624.2|13627.6|13624.6|13627.1|13624.1|84
1639027200000|2021-12-09 05:20:00|13627.3|13624.3|13627.1|13624.1|13627.4|13624.4|13626.9|13623.9|77
1639027500000|2021-12-09 05:25:00|13627.2|13624.2|13627.2|13624.2|13627.4|13624.4|13627|13624|130
1639027800000|2021-12-09 05:30:00|13627.1|13624.1|13627.1|13624.1|13627.5|13624.5|13626.9|13623.9|100
1639028100000|2021-12-09 05:35:00|13627|13624|13626.8|13623.8|13627.2|13624.2|13626.7|13623.7|108
1639028400000|2021-12-09 05:40:00|13626.9|13623.9|13627.4|13624.4|13627.8|13624.8|13626.6|13623.6|133
1639028700000|2021-12-09 05:45:00|13627.3|13624.3|13627.6|13624.6|13627.8|13624.8|13627|13624|141
1639029000000|2021-12-09 05:50:00|13627.7|13624.7|13627|13624|13627.7|13624.7|13626.9|13623.9|86
1639029300000|2021-12-09 05:55:00|13627.1|13624.1|13630.7|13625.7|13630.7|13626.7|13627|13623.3|146
1639029600000|2021-12-09 06:00:00|13630.8|13625.8|13628|13625|13630.9|13626.8|13627.8|13624.8|172
1639029900000|2021-12-09 06:05:00|13628.1|13625.1|13627.9|13624.9|13628.1|13625.1|13627.4|13624.4|151
1639030200000|2021-12-09 06:10:00|13628|13625|13632.3|13629.3|13633.5|13629.4|13628|13624.4|229
1639030500000|2021-12-09 06:15:00|13632.4|13629.4|13630.3|13627.3|13633.4|13629.5|13629.3|13625|168
1639030800000|2021-12-09 06:20:00|13630.2|13627.2|13628.8|13625.8|13630.3|13627.3|13628.7|13624.7|100
1639031100000|2021-12-09 06:25:00|13628.9|13625.9|13627.1|13624.1|13629.6|13626|13626.8|13623|136
1639031400000|2021-12-09 06:30:00|13627|13624|13627|13624|13628.7|13624.8|13626.7|13622.9|143
1639031700000|2021-12-09 06:35:00|13626.9|13623.9|13626.1|13623.1|13629.9|13626|13625.7|13621.8|179
1639032000000|2021-12-09 06:40:00|13626|13623|13628.4|13625.4|13628.8|13625.5|13625.1|13622.1|166
1639032300000|2021-12-09 06:45:00|13628.5|13625.5|13629.2|13626.2|13629.9|13626.2|13628.2|13624.4|123
1639032600000|2021-12-09 06:50:00|13629.1|13626.1|13632.4|13629.4|13632.6|13629.6|13629|13625.3|113
1639032900000|2021-12-09 06:55:00|13632.5|13629.5|13632.7|13629.7|13633.9|13629.9|13632.3|13628.5|102
1639033200000|2021-12-09 07:00:00|13632.6|13629.6|13633.1|13628.1|13633.7|13629.8|13631.2|13627.3|215
1639033500000|2021-12-09 07:05:00|13633|13628|13634.9|13631.9|13636.8|13632.7|13632.3|13628|355
1639033800000|2021-12-09 07:10:00|13634.8|13631.8|13634.8|13631.8|13636.3|13632.6|13632.1|13628.4|200
1639034100000|2021-12-09 07:15:00|13634.9|13631.9|13636.9|13633.9|13639.6|13635.1|13634.9|13631.2|226
1639034400000|2021-12-09 07:20:00|13637|13634|13632.2|13629.2|13638.3|13634.2|13632.2|13628.2|237
1639034700000|2021-12-09 07:25:00|13632.3|13629.3|13631.5|13628.5|13632.8|13629.7|13630.2|13626.4|188
1639035000000|2021-12-09 07:30:00|13631.6|13628.6|13634.5|13631.5|13634.8|13631.8|13631.5|13628.4|180
1639035300000|2021-12-09 07:35:00|13634.6|13631.6|13635.4|13632.4|13636.9|13633|13634.3|13631.3|136
1639035600000|2021-12-09 07:40:00|13635.2|13632.2|13635.5|13632.5|13637.6|13633.6|13634.2|13630.1|178
1639035900000|2021-12-09 07:45:00|13635.6|13632.6|13636.9|13633.9|13637.1|13634.1|13635.5|13631.6|92
1639036200000|2021-12-09 07:50:00|13637|13634|13637.8|13632.8|13639.1|13635.7|13636.4|13632.5|157
1639036500000|2021-12-09 07:55:00|13637.7|13632.7|13638.9|13635.9|13639.8|13636|13636.2|13632.5|248
1639036800000|2021-12-09 08:00:00|13638.8|13635.8|13639.5|13636.5|13640.8|13637.7|13636.6|13633|360
1639037100000|2021-12-09 08:05:00|13639.4|13636.4|13637.7|13634.7|13641.8|13637.9|13636.5|13631.5|280
1639037400000|2021-12-09 08:10:00|13637.6|13634.6|13637.6|13634.6|13638.5|13634.9|13636.8|13633.1|207
1639037700000|2021-12-09 08:15:00|13637.5|13634.5|13637.7|13634.7|13638.1|13635.1|13634.4|13630.6|245
1639038000000|2021-12-09 08:20:00|13637.6|13634.6|13637.1|13634.1|13638.8|13634.8|13636.9|13633.7|162
1639038300000|2021-12-09 08:25:00|13637.2|13634.2|13643.3|13640.3|13644.8|13640.8|13636.8|13633.8|266
1639038600000|2021-12-09 08:30:00|13643.4|13640.4|13640.5|13637.5|13644.4|13640.4|13639|13635.3|250
1639038900000|2021-12-09 08:35:00|13640.4|13637.4|13643.8|13640.8|13646|13641.8|13640.4|13637.2|245
1639039200000|2021-12-09 08:40:00|13644|13641|13644.9|13641.9|13646.5|13642.7|13643.8|13640.3|183
1639039500000|2021-12-09 08:45:00|13644.7|13641.7|13644.8|13639.8|13645.1|13641.8|13640.2|13636|275
1639039800000|2021-12-09 08:50:00|13643.8|13640.8|13643.5|13640.5|13645.5|13641.4|13642.4|13639.4|218
1639040100000|2021-12-09 08:55:00|13643.6|13640.6|13642.8|13639.8|13645.4|13641.7|13642.5|13638.5|218
1639040400000|2021-12-09 09:00:00|13642.7|13639.7|13644.9|13639.9|13645.8|13641.9|13642.2|13638.2|280
1639040700000|2021-12-09 09:05:00|13645|13640|13645.4|13640.4|13646.3|13642.2|13642.7|13638.8|299
1639041000000|2021-12-09 09:10:00|13645.3|13640.3|13644.4|13641.4|13647.4|13642.9|13644.1|13640.3|268
1639041300000|2021-12-09 09:15:00|13644.3|13641.3|13644.7|13639.7|13645.1|13642.1|13643.5|13639.5|152
1639041600000|2021-12-09 09:20:00|13644.8|13639.8|13644.7|13641.7|13646.4|13642.4|13644|13639.7|132
1639041900000|2021-12-09 09:25:00|13644.8|13641.8|13646.3|13643.3|13647.3|13643.4|13644.3|13641.3|163
1639042200000|2021-12-09 09:30:00|13646.4|13643.4|13644|13641|13647.5|13643.7|13643.2|13639.3|170
1639042500000|2021-12-09 09:35:00|13643.8|13640.8|13643.3|13640.3|13644|13640.9|13641.8|13637.7|190
1639042800000|2021-12-09 09:40:00|13643.2|13640.2|13645.8|13642.8|13646.9|13642.9|13642.6|13639|135
1639043100000|2021-12-09 09:45:00|13646.8|13641.8|13644.4|13639.4|13649.1|13645.1|13642.8|13638.7|249
1639043400000|2021-12-09 09:50:00|13644.3|13639.3|13643.1|13640.1|13646.7|13642.7|13643|13639.1|245
1639043700000|2021-12-09 09:55:00|13644.1|13639.1|13643.2|13640.2|13644.7|13640.5|13642|13637.9|203
1639044000000|2021-12-09 10:00:00|13643.1|13640.1|13645.3|13640.3|13646.8|13642.7|13641.8|13637.9|258
1639044300000|2021-12-09 10:05:00|13645.4|13640.4|13647.4|13644.4|13648.6|13644.4|13644.8|13640.3|160
1639044600000|2021-12-09 10:10:00|13648.4|13643.4|13644.3|13641.3|13648.5|13644.2|13643.9|13640.1|231
1639044900000|2021-12-09 10:15:00|13644.4|13641.4|13642.8|13639.8|13645.6|13641.6|13642.6|13638.6|206
1639045200000|2021-12-09 10:20:00|13642.7|13639.7|13646.5|13641.5|13646.7|13642.7|13642.5|13638.5|236
1639045500000|2021-12-09 10:25:00|13646.6|13641.6|13647.8|13644.8|13648.9|13644.9|13645.2|13641.3|229
1639045800000|2021-12-09 10:30:00|13647.9|13644.9|13648.4|13643.4|13649.3|13645.5|13647.2|13643.2|174
1639046100000|2021-12-09 10:35:00|13648.3|13643.3|13647.4|13644.4|13648.9|13644.8|13647.1|13643.1|156
1639046400000|2021-12-09 10:40:00|13647.3|13644.3|13648.1|13645.1|13649.6|13645.4|13647.1|13643.2|204
1639046700000|2021-12-09 10:45:00|13649.1|13644.1|13648.7|13645.7|13650.6|13646.5|13647.9|13643.9|237
1639047000000|2021-12-09 10:50:00|13649.9|13644.9|13649.9|13644.9|13650.9|13646.9|13648.4|13644.4|186
1639047300000|2021-12-09 10:55:00|13650|13645|13648.4|13645.4|13650.8|13646.8|13648.4|13644.9|134
1639047600000|2021-12-09 11:00:00|13648.5|13645.5|13646.5|13643.5|13648.6|13645.6|13646|13642.1|181
1639047900000|2021-12-09 11:05:00|13647.5|13642.5|13647.4|13644.4|13649.3|13645.5|13646.7|13642.4|195
1639048200000|2021-12-09 11:10:00|13648.2|13643.2|13651.9|13646.9|13653.4|13649.4|13646.4|13642.4|287
1639048500000|2021-12-09 11:15:00|13651.8|13646.8|13652.3|13649.3|13653|13649.8|13650|13645.9|225
1639048800000|2021-12-09 11:20:00|13651.9|13648.9|13654.3|13649.3|13655.9|13652|13651.2|13647.3|260
1639049100000|2021-12-09 11:25:00|13654.4|13649.4|13658.5|13653.5|13658.6|13654.7|13653.4|13649.3|213
1639049400000|2021-12-09 11:30:00|13658.6|13653.6|13656.3|13651.3|13658.6|13654.5|13653.8|13650.1|275
1639049700000|2021-12-09 11:35:00|13656.2|13651.2|13653.2|13650.2|13657.1|13652.7|13653.2|13649.5|244
1639050000000|2021-12-09 11:40:00|13653.1|13650.1|13654.3|13649.3|13655|13650.9|13650.5|13645.8|214
1639050300000|2021-12-09 11:45:00|13654.4|13649.4|13658.2|13655.2|13659.4|13655.5|13653.5|13649.3|229
1639050600000|2021-12-09 11:50:00|13658.1|13655.1|13662.9|13659.9|13663.5|13660|13656.6|13653.1|245
1639050900000|2021-12-09 11:55:00|13663.1|13660.1|13659.3|13656.3|13663.8|13660.1|13659.2|13655.2|221
1639051200000|2021-12-09 12:00:00|13659.4|13656.4|13666|13663|13667.1|13663|13659.4|13655.9|248
1639051500000|2021-12-09 12:05:00|13665.9|13662.9|13662.4|13659.4|13669|13665|13662.4|13658.9|259
1639051800000|2021-12-09 12:10:00|13662.5|13659.5|13662.2|13659.2|13663.2|13659.6|13660|13656|210
1639052100000|2021-12-09 12:15:00|13662.1|13659.1|13664.4|13661.4|13665.6|13661.7|13662.1|13658.2|266
1639052400000|2021-12-09 12:20:00|13664.5|13661.5|13663.7|13658.7|13665.6|13661.5|13661.7|13657.9|219
1639052700000|2021-12-09 12:25:00|13663.8|13658.8|13662.1|13657.1|13665|13661|13659.5|13655.5|304
1639053000000|2021-12-09 12:30:00|13662.2|13657.2|13661|13656|13662.4|13658.3|13660.1|13656|204
1639053300000|2021-12-09 12:35:00|13661.1|13656.1|13655.6|13650.6|13661.1|13656.3|13654.7|13650.5|191
1639053600000|2021-12-09 12:40:00|13655.5|13650.5|13654.8|13651.8|13656.7|13652.3|13654.6|13650.4|189
1639053900000|2021-12-09 12:45:00|13654.6|13651.6|13654.4|13651.4|13655.9|13652|13652.7|13648.9|217
1639054200000|2021-12-09 12:50:00|13655.4|13650.4|13654.5|13649.5|13655.8|13651.7|13651.4|13647.4|151
1639054500000|2021-12-09 12:55:00|13653.7|13650.7|13654.2|13651.2|13655.3|13651.6|13652.5|13648.5|181
1639054800000|2021-12-09 13:00:00|13654.3|13651.3|13654.1|13651.1|13655.3|13651.4|13651.2|13647.2|282
1639055100000|2021-12-09 13:05:00|13654.2|13651.2|13655.2|13650.2|13656.5|13652.5|13651.9|13648|216
1639055400000|2021-12-09 13:10:00|13655.1|13650.1|13657|13654|13658.2|13654.1|13654.1|13650|280
1639055700000|2021-12-09 13:15:00|13656.9|13653.9|13652.6|13647.6|13658.7|13654.7|13652.5|13647.5|218
1639056000000|2021-12-09 13:20:00|13652.9|13647.9|13649.3|13644.3|13653.9|13649.2|13647.8|13644|304
1639056300000|2021-12-09 13:25:00|13649.4|13644.4|13651.2|13646.2|13652.2|13648.2|13648.4|13644.1|255
1639056600000|2021-12-09 13:30:00|13651.3|13646.3|13656.7|13651.7|13657.1|13652.1|13650.8|13645.8|208
1639056900000|2021-12-09 13:35:00|13655.7|13652.7|13650.5|13647.5|13656.7|13652.7|13649.6|13646.4|243
1639057200000|2021-12-09 13:40:00|13650.4|13647.4|13650.9|13647.9|13651.6|13648.1|13650|13646.4|204
1639057500000|2021-12-09 13:45:00|13651|13648|13652.7|13647.7|13654.5|13650.9|13649.7|13645.7|252
1639057800000|2021-12-09 13:50:00|13651.6|13648.6|13654.5|13649.5|13654.5|13650.5|13650.7|13646.7|219
1639058100000|2021-12-09 13:55:00|13654.6|13649.6|13650.2|13647.2|13655|13651|13650.1|13646.4|235
1639058400000|2021-12-09 14:00:00|13650.1|13647.1|13647.9|13644.9|13650.3|13647.3|13647.6|13643.6|215
1639058700000|2021-12-09 14:05:00|13648|13645|13650.8|13645.8|13650.8|13646.5|13647.7|13643.8|204
1639059000000|2021-12-09 14:10:00|13650.9|13645.9|13653.2|13650.2|13653.8|13650.2|13648.9|13645.1|187
1639059300000|2021-12-09 14:15:00|13653.1|13650.1|13650.8|13645.8|13654.8|13650.8|13649.7|13645.6|201
1639059600000|2021-12-09 14:20:00|13649.9|13646.9|13647.6|13644.6|13650.6|13646.9|13646.1|13642.2|237
1639059900000|2021-12-09 14:25:00|13647.5|13644.5|13650.9|13645.9|13651.7|13647.7|13647.3|13643.3|219
1639060200000|2021-12-09 14:30:00|13649.9|13646.9|13647.4|13644.4|13650.8|13647|13647.4|13644.2|252
1639060500000|2021-12-09 14:35:00|13647.5|13644.5|13649.4|13646.4|13651.6|13647.6|13647.5|13644.5|269
1639060800000|2021-12-09 14:40:00|13649.3|13646.3|13647.3|13642.3|13650.2|13646.3|13645.5|13641.2|268
1639061100000|2021-12-09 14:45:00|13647.2|13642.2|13653.6|13650.6|13654.1|13650.8|13647.2|13642.2|274
1639061400000|2021-12-09 14:50:00|13653.5|13650.5|13650.3|13647.3|13654|13650.7|13650.2|13647|208
1639061700000|2021-12-09 14:55:00|13650.2|13647.2|13650.5|13647.5|13652|13648.3|13648.5|13644.5|235
1639062000000|2021-12-09 15:00:00|13650.4|13647.4|13656.8|13651.8|13656.8|13652.9|13650|13646.2|323
1639062300000|2021-12-09 15:05:00|13656.9|13651.9|13653.4|13650.4|13656.9|13653|13653.3|13649.4|186
1639062600000|2021-12-09 15:10:00|13653.3|13650.3|13652.7|13649.7|13655.2|13651.6|13652.7|13648.7|195
1639062900000|2021-12-09 15:15:00|13652.8|13649.8|13653|13650|13654.2|13650.4|13651|13646.7|207
1639063200000|2021-12-09 15:20:00|13653.1|13650.1|13653.3|13648.3|13654.7|13650.6|13652.1|13648.3|189
1639063500000|2021-12-09 15:25:00|13653.2|13648.2|13656|13651|13657.3|13653.3|13651.4|13647.4|238
1639063800000|2021-12-09 15:30:00|13656.1|13651.1|13653.8|13650.8|13656.1|13651.6|13652.2|13648.4|303
1639064100000|2021-12-09 15:35:00|13653.7|13650.7|13654.7|13651.7|13656.2|13652.5|13652.8|13649.3|229
1639064400000|2021-12-09 15:40:00|13654.8|13651.8|13655.3|13652.3|13656.1|13652.3|13652.7|13648.6|212
1639064700000|2021-12-09 15:45:00|13655.2|13652.2|13655.4|13652.4|13658|13654.1|13654.3|13651|252
1639065000000|2021-12-09 15:50:00|13655.5|13652.5|13657.5|13654.5|13659.5|13655.6|13655.3|13651.4|228
1639065300000|2021-12-09 15:55:00|13657.4|13654.4|13657.7|13652.7|13659.5|13655.5|13652.7|13648.8|336
1639065600000|2021-12-09 16:00:00|13657.5|13652.5|13655.1|13652.1|13658.5|13654.5|13655.1|13651.5|261
1639065900000|2021-12-09 16:05:00|13655|13652|13654|13649|13656.6|13652.7|13653|13649|202
1639066200000|2021-12-09 16:10:00|13653.9|13648.9|13655.7|13650.7|13657.5|13652.5|13651.2|13647.2|259
1639066500000|2021-12-09 16:15:00|13655.6|13650.6|13658.5|13653.5|13659|13655.1|13655.6|13650.6|241
1639066800000|2021-12-09 16:20:00|13657.5|13654.5|13656.7|13653.7|13658.4|13654.5|13656.4|13652.5|205
1639067100000|2021-12-09 16:25:00|13656.8|13653.8|13658.6|13655.6|13659.3|13655.8|13656.7|13653.2|215
1639067400000|2021-12-09 16:30:00|13658.5|13655.5|13657.6|13654.6|13658.7|13655.5|13657.4|13653.5|182
1639067700000|2021-12-09 16:35:00|13657.5|13654.5|13657.7|13654.7|13659.2|13655.2|13657.2|13653.4|142
1639068000000|2021-12-09 16:40:00|13658.6|13653.6|13657.7|13654.7|13658.8|13654.9|13656.9|13653|125
1639068300000|2021-12-09 16:45:00|13657.6|13654.6|13658.5|13653.5|13658.9|13655|13657.4|13653.5|131
1639068600000|2021-12-09 16:50:00|13658.4|13653.4|13655.5|13652.5|13658.5|13654.5|13655.4|13651.4|152
1639068900000|2021-12-09 16:55:00|13655.4|13652.4|13655.4|13652.4|13657.1|13653.2|13655.2|13651.3|146
1639069200000|2021-12-09 17:00:00|13655.3|13652.3|13653.2|13650.2|13656.6|13652.6|13653.1|13649.1|134
1639069500000|2021-12-09 17:05:00|13653.3|13650.3|13654.2|13649.2|13655.1|13651.4|13652.7|13648.6|186
1639069800000|2021-12-09 17:10:00|13654.3|13649.3|13652.4|13647.4|13654.6|13649.8|13651.6|13647.3|125
1639070100000|2021-12-09 17:15:00|13652.5|13647.5|13653.5|13648.5|13653.7|13648.8|13651.2|13646.9|123
1639070400000|2021-12-09 17:20:00|13653.6|13648.6|13653.5|13648.5|13653.9|13649.4|13652|13647.8|159
1639070700000|2021-12-09 17:25:00|13653.6|13648.6|13652.4|13647.4|13653.8|13649.6|13651.3|13647.2|159
1639071000000|2021-12-09 17:30:00|13652.2|13647.2|13652.6|13647.6|13652.9|13648.5|13651.4|13647.2|114
1639071300000|2021-12-09 17:35:00|13652.7|13647.7|13652.7|13647.7|13653|13648.8|13651.7|13647.5|95
1639071600000|2021-12-09 17:40:00|13652.8|13647.8|13652.6|13647.6|13652.8|13648.5|13651.5|13647.4|96
1639071900000|2021-12-09 17:45:00|13652.5|13647.5|13651.6|13646.6|13653.4|13648.7|13650.6|13646.2|121
1639072200000|2021-12-09 17:50:00|13651.5|13646.5|13648.9|13645.9|13652.2|13648|13648.8|13644.7|116
1639072500000|2021-12-09 17:55:00|13649.9|13644.9|13649.8|13644.8|13649.9|13645.9|13647.7|13643.5|156
1639072800000|2021-12-09 18:00:00|13649.9|13644.9|13653.8|13648.8|13656.4|13651.4|13648.9|13644.9|216
1639073100000|2021-12-09 18:05:00|13653.7|13648.7|13656|13651|13656.1|13652.2|13652.6|13648.4|213
1639073400000|2021-12-09 18:10:00|13655.9|13650.9|13653.9|13648.9|13655.9|13651.8|13652.4|13648.4|221
1639073700000|2021-12-09 18:15:00|13653.8|13648.8|13654.5|13651.5|13655.7|13651.6|13652.7|13648.8|158
1639074000000|2021-12-09 18:20:00|13654.4|13651.4|13654.5|13649.5|13655.6|13651.6|13653.5|13649.5|138
1639074300000|2021-12-09 18:25:00|13654.6|13649.6|13653.1|13650.1|13654.6|13650.4|13652.8|13648.8|121
1639074600000|2021-12-09 18:30:00|13653.2|13650.2|13653.1|13650.1|13655.7|13651.7|13653.1|13649.2|142
1639074900000|2021-12-09 18:35:00|13653.2|13650.2|13652.4|13649.4|13654.3|13650.4|13652.4|13648.3|102
1639075200000|2021-12-09 18:40:00|13652.3|13649.3|13651.8|13646.8|13653|13649.4|13650.5|13646.4|137
1639075500000|2021-12-09 18:45:00|13651.9|13646.9|13651|13648|13652.2|13648.3|13650.9|13646.8|137
1639075800000|2021-12-09 18:50:00|13650.9|13647.9|13650.7|13647.7|13652.1|13648.1|13650.6|13646.7|73
1639076100000|2021-12-09 18:55:00|13650.6|13647.6|13649.8|13644.8|13651.6|13647.6|13648.1|13644.2|89
1639076400000|2021-12-09 19:00:00|13649.9|13644.9|13651|13648|13652.4|13648.4|13648.9|13644.9|104
1639076700000|2021-12-09 19:05:00|13651.1|13648.1|13650.1|13645.1|13652.2|13648.2|13648.5|13644.4|142
1639077000000|2021-12-09 19:10:00|13650.2|13645.2|13651.2|13648.2|13652.3|13648.3|13648.8|13645.2|128
1639077300000|2021-12-09 19:15:00|13651.3|13648.3|13652.7|13647.7|13652.7|13648.7|13651.2|13647.1|104
1639077600000|2021-12-09 19:20:00|13651.5|13648.5|13653.1|13648.1|13653.3|13649.3|13651.5|13647.5|132
1639077900000|2021-12-09 19:25:00|13653.2|13648.2|13653.4|13648.4|13653.6|13649.5|13652.1|13648|103
1639078200000|2021-12-09 19:30:00|13653.5|13648.5|13651.5|13648.5|13653.6|13649.6|13650.1|13646.2|149
1639078500000|2021-12-09 19:35:00|13652.5|13647.5|13652.8|13647.8|13653|13649|13651.5|13647.5|88
1639078800000|2021-12-09 19:40:00|13651.9|13648.9|13652.7|13649.7|13653.9|13649.9|13651.7|13647.8|95
1639079100000|2021-12-09 19:45:00|13652.8|13649.8|13653.8|13648.8|13654.3|13650.3|13652.7|13648.7|106
1639079400000|2021-12-09 19:50:00|13652.7|13649.7|13652.8|13647.8|13653.8|13649.7|13651.4|13647.5|124
1639079700000|2021-12-09 19:55:00|13651.6|13648.6|13656.6|13651.6|13656.6|13652.4|13651.5|13647.5|188
1639080000000|2021-12-09 20:00:00|13656.5|13651.5|13653.8|13648.8|13656.5|13651.5|13652.9|13648.6|115
1639080300000|2021-12-09 20:05:00|13653.9|13648.9|13653.2|13648.2|13653.9|13649.8|13652.2|13648|102
1639080600000|2021-12-09 20:10:00|13653.3|13648.3|13653.2|13648.2|13653.8|13649.8|13652.7|13648.1|87
1639080900000|2021-12-09 20:15:00|13653.1|13648.1|13651.7|13646.7|13653.2|13649.1|13650.7|13646.6|78
1639081200000|2021-12-09 20:20:00|13651.6|13646.6|13651.6|13646.6|13651.7|13647.7|13650.5|13646.4|87
1639081500000|2021-12-09 20:25:00|13651.5|13646.5|13651.8|13646.8|13651.9|13647.8|13650.7|13646.5|97
1639081800000|2021-12-09 20:30:00|13651.7|13646.7|13651.5|13646.5|13652|13647.8|13650.6|13646.5|130
1639082100000|2021-12-09 20:35:00|13651.6|13646.6|13650.7|13645.7|13651.8|13646.9|13649.5|13645.3|133
1639082400000|2021-12-09 20:40:00|13650.8|13645.8|13649.6|13646.6|13651|13646.9|13649.4|13645.3|114
1639082700000|2021-12-09 20:45:00|13650.5|13645.5|13648.6|13643.6|13651.1|13646.6|13648.6|13643.6|121
1639083000000|2021-12-09 20:50:00|13648.7|13643.7|13650.1|13645.1|13650.2|13645.2|13647.4|13643.3|93
1639083300000|2021-12-09 20:55:00|13650.2|13645.2|13648.4|13643.4|13650.3|13646.4|13647.8|13642.8|159
1639083600000|2021-12-09 21:00:00|13648.5|13643.5|13649.7|13644.7|13649.8|13644.8|13648.1|13643.1|100
1639083900000|2021-12-09 21:05:00|13649.6|13644.6|13652.4|13647.4|13652.5|13647.5|13649.3|13644.3|153
1639084200000|2021-12-09 21:10:00|13652.5|13647.5|13651.8|13646.8|13652.6|13647.6|13651.6|13646.6|75
1639084500000|2021-12-09 21:15:00|13651.7|13646.7|13651.5|13646.5|13652|13647|13651.4|13646.4|70
1639084800000|2021-12-09 21:20:00|13651.6|13646.6|13653.5|13648.5|13653.9|13648.9|13651.6|13646.6|96
1639085100000|2021-12-09 21:25:00|13653.4|13648.4|13653.3|13648.3|13653.7|13648.7|13652.8|13647.8|103
1639085400000|2021-12-09 21:30:00|13653.2|13648.2|13653|13648|13653.8|13648.8|13652.6|13647.6|149
1639085700000|2021-12-09 21:35:00|13653.1|13648.1|13652.3|13647.3|13653.2|13648.2|13652.1|13647.1|75
1639086000000|2021-12-09 21:40:00|13652.4|13647.4|13653|13648|13653.5|13648.5|13652.4|13647.4|104
1639086300000|2021-12-09 21:45:00|13654.7|13647.7|13653|13648|13655|13650|13652.7|13647.7|204
1639086600000|2021-12-09 21:50:00|13653.1|13648.1|13651.5|13646.5|13653.3|13648.3|13650.8|13645.8|117
1639086900000|2021-12-09 21:55:00|13651.1|13646.1|13655.9|13643.9|13655.9|13646.9|13650.5|13639.8|311
1639087200000|2021-12-09 22:00:00|13656.3|13643.5|13657.2|13644.3|13658|13645.4|13656.2|13643.4|48
1639087500000|2021-12-09 22:05:00|13657.9|13645.1|13662|13647|13663.7|13648.7|13657.4|13642.7|85
1639087800000|2021-12-09 22:10:00|13661.3|13646.3|13662|13647|13663.9|13648.9|13660|13645|163
1639088100000|2021-12-09 22:15:00|13662.1|13647.1|13657|13642|13662.2|13647.2|13656.5|13641.5|226
1639088400000|2021-12-09 22:20:00|13657.2|13642.2|13658.6|13643.6|13660|13645|13657|13642|142
1639088700000|2021-12-09 22:25:00|13658.5|13643.5|13658.8|13643.8|13661|13646|13656.7|13641.7|109
1639089000000|2021-12-09 22:30:00|13658.6|13643.6|13657.6|13642.7|13660.1|13646|13654.5|13641.4|279
1639089300000|2021-12-09 22:35:00|13657.7|13642.5|13656.5|13643.7|13658.4|13646|13653.9|13642.1|279
1639089600000|2021-12-09 22:40:00|13656.8|13643.2|13657.5|13642.5|13658.7|13646.3|13653.8|13641.9|262
1639089900000|2021-12-09 22:45:00|13656.7|13643.5|13653.5|13645.3|13657|13647.1|13651.6|13641.4|164
1639090200000|2021-12-09 22:50:00|13654.1|13644.4|13655.2|13643.4|13657.9|13646.8|13651.8|13641.6|198
1639090500000|2021-12-09 22:55:00|13657.1|13643.3|13653.7|13644.9|13657.3|13647.2|13651.6|13642.3|201
1639090800000|2021-12-09 23:00:00|13652.9|13645.6|13651.2|13646.2|13655.4|13647.9|13650.9|13643.9|429
1639091100000|2021-12-09 23:05:00|13651.3|13646.3|13651.7|13646.7|13652.9|13647.1|13650.9|13645|175
1639091400000|2021-12-09 23:10:00|13651.6|13646.6|13651.8|13646.8|13652.3|13647.1|13651.4|13645.8|87
1639091700000|2021-12-09 23:15:00|13651.9|13646.9|13651.5|13646.5|13652.1|13647.1|13650.5|13645.5|106
1639092000000|2021-12-09 23:20:00|13651.4|13646.4|13651.3|13646.3|13651.7|13646.7|13650.2|13645.2|120
1639092300000|2021-12-09 23:25:00|13651.4|13646.4|13651.1|13646.1|13651.5|13646.5|13650.8|13645.8|69
1639092600000|2021-12-09 23:30:00|13651|13646|13651.9|13646.9|13652.6|13647.6|13650.7|13645.7|115
1639092900000|2021-12-09 23:35:00|13651.8|13646.8|13651.1|13646.1|13652.2|13647.2|13650.9|13645.9|75
1639093200000|2021-12-09 23:40:00|13651.2|13646.2|13651.7|13646.7|13652.4|13647.4|13650.9|13645.9|76
1639093500000|2021-12-09 23:45:00|13651.6|13646.6|13651.4|13646.4|13652.3|13647.3|13651|13646|123
1639093800000|2021-12-09 23:50:00|13651.5|13646.5|13651.4|13646.4|13652.1|13647.1|13650.4|13645.4|111
1639094100000|2021-12-09 23:55:00|13651.5|13646.5|13651.4|13646.4|13651.7|13646.7|13650.7|13645.7|103
1639094400000|2021-12-10 00:00:00|13651.6|13646.6|13650.8|13645.8|13652.2|13647.2|13650.8|13645.8|89
1639094700000|2021-12-10 00:05:00|13650.7|13645.7|13653.3|13648.3|13653.3|13649.3|13649.9|13644.9|125
1639095000000|2021-12-10 00:10:00|13653.2|13648.2|13651|13646|13653.4|13649.3|13650.9|13645.9|127
1639095300000|2021-12-10 00:15:00|13650.9|13645.9|13649.6|13644.6|13651.1|13646.1|13648.4|13643.4|180
1639095600000|2021-12-10 00:20:00|13649.5|13644.5|13649.5|13644.5|13650.4|13645.4|13649.1|13644.1|141
1639095900000|2021-12-10 00:25:00|13649.6|13644.6|13650.5|13645.5|13651.5|13647|13647.8|13643.7|160
1639096200000|2021-12-10 00:30:00|13650.6|13645.6|13650.7|13647.7|13652.1|13648|13650.6|13645.6|85
1639096500000|2021-12-10 00:35:00|13650.6|13647.6|13651.7|13646.7|13651.9|13647.7|13650.4|13646.4|77
1639096800000|2021-12-10 00:40:00|13650.7|13647.7|13651.7|13646.7|13652.1|13647.8|13650.3|13646.3|67
1639097100000|2021-12-10 00:45:00|13650.7|13647.7|13652.3|13647.3|13652.3|13648.3|13650.4|13646.6|71
1639097400000|2021-12-10 00:50:00|13651.2|13648.2|13655|13652|13656|13652.2|13651.2|13647.4|171
1639097700000|2021-12-10 00:55:00|13655.1|13652.1|13654.1|13651.1|13656.1|13652.1|13653.6|13649.3|204
1639098000000|2021-12-10 01:00:00|13654|13651|13654.4|13651.4|13656.2|13652.8|13652.5|13649|260
1639098300000|2021-12-10 01:05:00|13654.5|13651.5|13652.9|13649.9|13655.7|13652|13651.5|13648.5|160
1639098600000|2021-12-10 01:10:00|13653|13650|13656.1|13651.1|13656.2|13651.2|13650.7|13646.4|223
1639098900000|2021-12-10 01:15:00|13656|13651|13658.3|13653.3|13666.7|13661.7|13655.9|13650.9|452
1639099200000|2021-12-10 01:20:00|13658.1|13653.1|13658.8|13655.8|13662.2|13657.2|13656.9|13652.5|364
1639099500000|2021-12-10 01:25:00|13658.7|13655.7|13658.7|13653.7|13659.8|13655.8|13655.4|13651.5|240
1639099800000|2021-12-10 01:30:00|13658.8|13653.8|13652.2|13647.2|13659.8|13654.8|13650.9|13645.9|391
1639100100000|2021-12-10 01:35:00|13652.3|13647.3|13650.3|13645.3|13652.7|13647.7|13647.9|13643.9|299
1639100400000|2021-12-10 01:40:00|13650.4|13645.4|13652.1|13647.1|13653.1|13649.2|13648.9|13644.5|345
1639100700000|2021-12-10 01:45:00|13652.2|13647.2|13651|13648|13653.2|13649.2|13649.6|13645.9|238
1639101000000|2021-12-10 01:50:00|13650.9|13647.9|13651.7|13648.7|13655.1|13651.2|13650.9|13646.8|258
1639101300000|2021-12-10 01:55:00|13652.6|13647.6|13652.5|13647.5|13655.2|13651.3|13651.8|13647.4|191
1639101600000|2021-12-10 02:00:00|13652.4|13647.4|13647.9|13644.9|13652.4|13648|13646.5|13643.5|195
1639101900000|2021-12-10 02:05:00|13648.2|13645.2|13646.1|13641.1|13649.1|13645.3|13644.7|13640.7|218
1639102200000|2021-12-10 02:10:00|13646|13641|13647.6|13642.6|13648.2|13644.1|13644.2|13640|222
1639102500000|2021-12-10 02:15:00|13647.5|13642.5|13646.9|13643.9|13649|13644.9|13646|13642|136
1639102800000|2021-12-10 02:20:00|13648.4|13643.4|13649|13646|13651.3|13647.2|13648.2|13643.4|153
1639103100000|2021-12-10 02:25:00|13650.2|13645.2|13649.8|13646.8|13651.1|13647.1|13648.9|13645|143
1639103400000|2021-12-10 02:30:00|13649.9|13646.9|13650.6|13647.6|13653.9|13649.8|13649.8|13646|188
1639103700000|2021-12-10 02:35:00|13650.5|13647.5|13652.9|13649.9|13654.5|13650.5|13650.5|13646.8|171
1639104000000|2021-12-10 02:40:00|13653|13650|13655.6|13650.6|13655.8|13651.9|13652.7|13648.9|161
1639104300000|2021-12-10 02:45:00|13655.5|13650.5|13657.1|13652.1|13657.2|13654|13654.1|13650.1|191
1639104600000|2021-12-10 02:50:00|13656|13653|13653.8|13650.8|13656.9|13653|13653.6|13650.3|128
1639104900000|2021-12-10 02:55:00|13653.7|13650.7|13652.2|13649.2|13654.8|13650.9|13651.4|13647.4|204
1639105200000|2021-12-10 03:00:00|13653.2|13648.2|13652.9|13649.9|13654.2|13650.5|13651.7|13647.6|157
1639105500000|2021-12-10 03:05:00|13652.8|13649.8|13651.4|13648.4|13654|13650.1|13649.8|13646.8|96
1639105800000|2021-12-10 03:10:00|13651.3|13648.3|13654.2|13649.2|13654.9|13651|13650.4|13646.3|180
1639106100000|2021-12-10 03:15:00|13654.1|13649.1|13652.7|13649.7|13654.7|13650.6|13652.7|13648.9|108
1639106400000|2021-12-10 03:20:00|13652.6|13649.6|13652.4|13647.4|13654.1|13650.3|13651|13646|235
1639106700000|2021-12-10 03:25:00|13652.5|13647.5|13652.1|13647.1|13652.7|13648.4|13650.8|13646.9|137
1639107000000|2021-12-10 03:30:00|13652.2|13647.2|13649.9|13646.9|13652.3|13647.8|13649.7|13645.8|133
1639107300000|2021-12-10 03:35:00|13650|13647|13651|13648|13651.7|13648|13649.7|13646|86
1639107600000|2021-12-10 03:40:00|13652.1|13647.1|13651.9|13648.9|13653.1|13649.4|13649.9|13646.4|171
1639107900000|2021-12-10 03:45:00|13652|13649|13656.2|13651.2|13656.5|13652.3|13651.5|13647.5|155
1639108200000|2021-12-10 03:50:00|13656.3|13651.3|13658.2|13653.2|13658.3|13654.1|13654.8|13650.7|137
1639108500000|2021-12-10 03:55:00|13658.1|13653.1|13658.8|13655.8|13660.2|13656|13657|13653|165
1639108800000|2021-12-10 04:00:00|13658.9|13655.9|13658.9|13653.9|13660.4|13656.8|13657|13653|171
1639109100000|2021-12-10 04:05:00|13657.9|13654.9|13658.6|13653.6|13659.8|13655.9|13657.8|13653.6|131
1639109400000|2021-12-10 04:10:00|13657.8|13654.8|13657.7|13652.7|13658.9|13654.8|13655.9|13651.9|134
1639109700000|2021-12-10 04:15:00|13657.6|13652.6|13656.8|13653.8|13658|13654|13656.1|13651.9|121
1639110000000|2021-12-10 04:20:00|13656.7|13653.7|13657.2|13654.2|13659.1|13655.1|13656.4|13653.1|112
1639110300000|2021-12-10 04:25:00|13657.3|13654.3|13658.6|13653.6|13658.8|13654.8|13657|13653|124
1639110600000|2021-12-10 04:30:00|13658.7|13653.7|13658.6|13655.6|13660.1|13656.2|13657.3|13653.3|110
1639110900000|2021-12-10 04:35:00|13658.5|13655.5|13658|13655|13659.2|13655.6|13657.9|13654|111
1639111200000|2021-12-10 04:40:00|13657.9|13654.9|13657.5|13654.5|13659|13655|13657.5|13653.8|60
1639111500000|2021-12-10 04:45:00|13657.6|13654.6|13657.1|13654.1|13658.7|13654.6|13656.7|13652.9|75
1639111800000|2021-12-10 04:50:00|13657|13654|13659.4|13654.4|13659.4|13655.5|13656.9|13653|112
1639112100000|2021-12-10 04:55:00|13659.5|13654.5|13660.1|13657.1|13660.2|13657.2|13658.3|13654.5|112
1639112400000|2021-12-10 05:00:00|13660|13657|13660.1|13657.1|13660.9|13657.3|13659.2|13655.5|104
1639112700000|2021-12-10 05:05:00|13660|13657|13663.3|13658.3|13663.6|13658.6|13659.9|13656.9|122
1639113000000|2021-12-10 05:10:00|13663.2|13658.2|13660.5|13655.5|13663.3|13659.3|13658.5|13654.5|145
1639113300000|2021-12-10 05:15:00|13660.6|13655.6|13663.4|13658.4|13664.5|13660|13660.3|13655.5|116
1639113600000|2021-12-10 05:20:00|13663.1|13658.1|13660.1|13655.1|13663.9|13659.7|13659.1|13654.9|165
1639113900000|2021-12-10 05:25:00|13660|13655|13659.6|13656.6|13660.8|13657.2|13658.5|13654.6|159
1639114200000|2021-12-10 05:30:00|13659.5|13656.5|13660|13655|13660.7|13656.7|13658|13654.7|148
1639114500000|2021-12-10 05:35:00|13660.1|13655.1|13661.8|13656.8|13661.9|13656.9|13659.8|13654.8|89
1639114800000|2021-12-10 05:40:00|13661.9|13656.9|13663.8|13660.8|13664.9|13661.4|13661.8|13656.8|154
1639115100000|2021-12-10 05:45:00|13664|13661|13661.3|13658.3|13664.1|13661|13659.6|13656|202
1639115400000|2021-12-10 05:50:00|13661.2|13658.2|13660.2|13655.2|13662.1|13658.3|13659.2|13655.1|256
1639115700000|2021-12-10 05:55:00|13659.2|13656.2|13663.2|13660.2|13664.5|13660.4|13658.8|13655.1|200
1639116000000|2021-12-10 06:00:00|13663.3|13660.3|13660.5|13657.5|13663.4|13660.3|13659.8|13656|237
1639116300000|2021-12-10 06:05:00|13660.4|13657.4|13660.5|13657.5|13662|13658.4|13660|13656.1|151
1639116600000|2021-12-10 06:10:00|13660.6|13657.6|13662.4|13659.4|13663.7|13659.8|13660.5|13657|166
1639116900000|2021-12-10 06:15:00|13662.3|13659.3|13662.4|13659.4|13663.5|13659.7|13660.7|13656.7|223
1639117200000|2021-12-10 06:20:00|13662.5|13659.5|13657.8|13654.8|13662.8|13659.5|13657.8|13654|235
1639117500000|2021-12-10 06:25:00|13657.9|13654.9|13660.7|13657.7|13661.8|13658|13657.8|13654.8|195
1639117800000|2021-12-10 06:30:00|13660.8|13657.8|13661.5|13658.5|13663.3|13659|13660.1|13656.4|158
1639118100000|2021-12-10 06:35:00|13661.4|13658.4|13659.3|13656.3|13662.7|13658.7|13659.1|13655.1|118
1639118400000|2021-12-10 06:40:00|13659.2|13656.2|13659.9|13656.9|13661.7|13657.9|13657.4|13653.5|189
1639118700000|2021-12-10 06:45:00|13660.8|13655.8|13660.5|13655.5|13661.1|13657.2|13658.8|13654.9|198
1639119000000|2021-12-10 06:50:00|13660.4|13655.4|13659.7|13656.7|13660.9|13656.8|13658.8|13654.8|198
1639119300000|2021-12-10 06:55:00|13659.8|13656.8|13658.6|13653.6|13661.4|13657.9|13657.4|13652.4|195
1639119600000|2021-12-10 07:00:00|13658.5|13653.5|13660.8|13655.8|13663.1|13658.9|13658.4|13653.4|284
1639119900000|2021-12-10 07:05:00|13660.9|13655.9|13663.7|13660.7|13664.1|13660.8|13660.8|13655.8|212
1639120200000|2021-12-10 07:10:00|13663.6|13660.6|13661.6|13658.6|13665.3|13661.7|13661.4|13657.3|254
1639120500000|2021-12-10 07:15:00|13662.7|13657.7|13664.1|13661.1|13664.7|13661.1|13661.8|13657.7|238
1639120800000|2021-12-10 07:20:00|13665.1|13662.1|13666.8|13663.8|13667.6|13663.9|13663.5|13660.5|259
1639121100000|2021-12-10 07:25:00|13666.7|13663.7|13665.9|13660.9|13667.3|13663.7|13662.5|13658.6|334
1639121400000|2021-12-10 07:30:00|13665|13662|13666.3|13663.3|13667.9|13663.8|13664.4|13661|217
1639121700000|2021-12-10 07:35:00|13666.4|13663.4|13669.4|13666.4|13670.6|13666.4|13665.4|13661.4|241
1639122000000|2021-12-10 07:40:00|13669.5|13666.5|13669|13666|13670.9|13666.9|13667.5|13664|229
1639122300000|2021-12-10 07:45:00|13669.1|13666.1|13666|13663|13670.1|13666.3|13665|13661.5|256
1639122600000|2021-12-10 07:50:00|13665.9|13662.9|13665.5|13662.5|13667.7|13663.7|13664.3|13660.5|281
1639122900000|2021-12-10 07:55:00|13664.8|13661.8|13661.6|13658.6|13666.3|13662.5|13661.3|13657.9|381
1639123200000|2021-12-10 08:00:00|13661.7|13658.7|13662.1|13659.1|13664.3|13660.4|13657.8|13654.3|329
1639123500000|2021-12-10 08:05:00|13662|13659|13658.5|13655.5|13664.3|13660.6|13658.4|13655|273
1639123800000|2021-12-10 08:10:00|13658.4|13655.4|13659.8|13656.8|13661.4|13658.4|13657.6|13653.6|250
1639124100000|2021-12-10 08:15:00|13659.9|13656.9|13661|13658|13662.9|13659.9|13659.9|13656.3|188
1639124400000|2021-12-10 08:20:00|13662|13657|13661.7|13658.7|13663.2|13659.3|13660.6|13656.8|211
1639124700000|2021-12-10 08:25:00|13661.8|13658.8|13665.7|13662.7|13666|13663|13660.9|13657.5|333
1639125000000|2021-12-10 08:30:00|13665.6|13662.6|13662.9|13659.9|13666.4|13663.2|13662.3|13658.5|252
1639125300000|2021-12-10 08:35:00|13662.8|13659.8|13661.8|13658.8|13664|13660.9|13661.3|13658.3|263
1639125600000|2021-12-10 08:40:00|13661.9|13658.9|13664.1|13661.1|13665.6|13662.6|13661.7|13658.6|191
1639125900000|2021-12-10 08:45:00|13664|13661|13665.6|13662.6|13668.8|13664.8|13664|13660.8|271
1639126200000|2021-12-10 08:50:00|13665.7|13662.7|13665.4|13662.4|13667.8|13663.6|13663.6|13660.1|258
1639126500000|2021-12-10 08:55:00|13665.5|13662.5|13666.8|13663.8|13667.3|13664.3|13663.6|13660.2|269
1639126800000|2021-12-10 09:00:00|13666.7|13663.7|13669.6|13666.6|13670.6|13667.1|13666.1|13662.2|227
1639127100000|2021-12-10 09:05:00|13669.5|13666.5|13670.3|13667.3|13670.6|13667.5|13667.8|13664.6|202
1639127400000|2021-12-10 09:10:00|13670.2|13667.2|13669.3|13664.3|13670.6|13667.5|13668.2|13663.5|213
1639127700000|2021-12-10 09:15:00|13668.4|13665.4|13670|13665|13670.9|13666.9|13668.1|13664.1|192
1639128000000|2021-12-10 09:20:00|13669|13666|13670.6|13665.6|13671.2|13667.1|13668.6|13664.5|186
1639128300000|2021-12-10 09:25:00|13670.5|13665.5|13669.6|13664.6|13671.1|13667.2|13668.1|13664|175
1639128600000|2021-12-10 09:30:00|13669.5|13664.5|13669|13664|13669.9|13665.9|13668.2|13663.9|120
1639128900000|2021-12-10 09:35:00|13668.9|13663.9|13664.1|13659.1|13669.1|13665.1|13663.2|13658.9|196
1639129200000|2021-12-10 09:40:00|13664.2|13659.2|13665.8|13662.8|13668.2|13664.4|13663.6|13659.2|199
1639129500000|2021-12-10 09:45:00|13665.9|13662.9|13665.9|13662.9|13666.2|13663.1|13664.2|13660.3|168
1639129800000|2021-12-10 09:50:00|13665.8|13662.8|13663.3|13660.3|13666.6|13663|13663.2|13660.2|177
1639130100000|2021-12-10 09:55:00|13663.2|13660.2|13663|13660|13664.6|13661.2|13662.1|13658.5|163
1639130400000|2021-12-10 10:00:00|13663.1|13660.1|13665.1|13662.1|13666.6|13662.6|13663|13659.7|146
1639130700000|2021-12-10 10:05:00|13665|13662|13665.5|13662.5|13666.8|13662.9|13664.3|13660.3|120
1639131000000|2021-12-10 10:10:00|13665.6|13662.6|13664.3|13661.3|13666.5|13662.6|13664.2|13660.3|158
1639131300000|2021-12-10 10:15:00|13664.4|13661.4|13663.4|13660.4|13664.9|13661.9|13663.2|13660.2|141
1639131600000|2021-12-10 10:20:00|13663.3|13660.3|13662.7|13657.7|13664.4|13660.4|13661.6|13657.5|142
1639131900000|2021-12-10 10:25:00|13662.6|13657.6|13662.4|13659.4|13663.8|13660.8|13661.3|13657.3|173
1639132200000|2021-12-10 10:30:00|13662.5|13659.5|13662.2|13659.2|13664.8|13660.8|13661.3|13657.1|207
1639132500000|2021-12-10 10:35:00|13662.3|13659.3|13662.8|13659.8|13664|13660|13661.4|13657.6|210
1639132800000|2021-12-10 10:40:00|13662.7|13659.7|13662.6|13659.6|13663.9|13659.9|13660.4|13656.4|204
1639133100000|2021-12-10 10:45:00|13662.5|13659.5|13661.9|13658.9|13663.9|13660|13660.4|13656.5|249
1639133400000|2021-12-10 10:50:00|13661.8|13658.8|13659.6|13656.6|13663.1|13659.2|13658.6|13654.6|219
1639133700000|2021-12-10 10:55:00|13659.5|13656.5|13661.4|13656.4|13661.5|13657.9|13657.8|13653.7|202
1639134000000|2021-12-10 11:00:00|13661.7|13656.7|13663.7|13660.7|13665.1|13661.1|13660.7|13656.6|159
1639134300000|2021-12-10 11:05:00|13663.6|13660.6|13659.9|13654.9|13664.6|13660.8|13658.9|13654.9|163
1639134600000|2021-12-10 11:10:00|13660|13655|13659.6|13656.6|13660.2|13656.7|13657.7|13654.3|133
1639134900000|2021-12-10 11:15:00|13659.5|13656.5|13659.6|13654.6|13660.3|13656.5|13658.8|13654.6|94
1639135200000|2021-12-10 11:20:00|13659.5|13654.5|13658.6|13655.6|13659.7|13656|13658.3|13654.4|108
1639135500000|2021-12-10 11:25:00|13658.5|13655.5|13660.9|13657.9|13661|13658|13658.3|13654.4|139
1639135800000|2021-12-10 11:30:00|13660.8|13657.8|13664.2|13661.2|13664.6|13661.6|13660.7|13656.8|113
1639136100000|2021-12-10 11:35:00|13664.3|13661.3|13663.3|13660.3|13664.4|13661.4|13663|13659.3|98
1639136400000|2021-12-10 11:40:00|13663.2|13660.2|13661.8|13658.8|13664.8|13660.8|13661.4|13657.4|130
1639136700000|2021-12-10 11:45:00|13662.8|13657.8|13663.2|13658.2|13663.8|13659.7|13661.5|13657.5|131
1639137000000|2021-12-10 11:50:00|13663.1|13658.1|13662.1|13659.1|13664.2|13660.3|13661.8|13658.1|88
1639137300000|2021-12-10 11:55:00|13662|13659|13660.6|13657.6|13663.1|13659.3|13660.2|13656.3|126
1639137600000|2021-12-10 12:00:00|13660.8|13657.8|13658.4|13655.4|13661.2|13657.8|13658.3|13654.4|150
1639137900000|2021-12-10 12:05:00|13658.3|13655.3|13661.4|13656.4|13661.5|13657.6|13657.4|13653.4|185
1639138200000|2021-12-10 12:10:00|13661.3|13656.3|13661.6|13656.6|13661.8|13657.9|13660.1|13656.2|104
1639138500000|2021-12-10 12:15:00|13661.7|13656.7|13660.8|13657.8|13663.4|13659.7|13660.5|13656.6|137
1639138800000|2021-12-10 12:20:00|13660.9|13657.9|13661.3|13658.3|13662.3|13658.5|13660.4|13656.5|80
1639139100000|2021-12-10 12:25:00|13661.2|13658.2|13660|13657|13661.3|13658.3|13659.8|13656|74
1639139400000|2021-12-10 12:30:00|13660.1|13657.1|13660.8|13655.8|13661.6|13657.5|13659.3|13655.3|109
1639139700000|2021-12-10 12:35:00|13660.9|13655.9|13662.3|13659.3|13662.6|13659.6|13659.4|13655.5|130
1639140000000|2021-12-10 12:40:00|13662.2|13659.2|13660.6|13657.6|13663.1|13659.6|13660.5|13656.7|113
1639140300000|2021-12-10 12:45:00|13660.5|13657.5|13660.4|13657.4|13661.4|13657.7|13660.1|13656.3|99
1639140600000|2021-12-10 12:50:00|13660.5|13657.5|13660.3|13657.3|13661.5|13657.7|13660.1|13656.4|73
1639140900000|2021-12-10 12:55:00|13660.4|13657.4|13659.1|13654.1|13660.8|13657.4|13657.9|13653.9|146
1639141200000|2021-12-10 13:00:00|13659|13654|13660.4|13657.4|13661.3|13657.7|13657.4|13653.5|183
1639141500000|2021-12-10 13:05:00|13660.3|13657.3|13658.7|13655.7|13662|13657.9|13658.2|13655.2|174
1639141800000|2021-12-10 13:10:00|13658.5|13655.5|13659.2|13656.2|13660.8|13656.8|13655.5|13651.6|231
1639142100000|2021-12-10 13:15:00|13659.1|13656.1|13659.6|13654.6|13660.6|13656.9|13657.4|13653.4|127
1639142400000|2021-12-10 13:20:00|13658.6|13655.6|13661.5|13656.5|13663.1|13659.1|13658.5|13654.5|229
1639142700000|2021-12-10 13:25:00|13661.4|13656.4|13670.5|13662.5|13670.5|13663.4|13660.8|13656.4|286
1639143000000|2021-12-10 13:30:00|13670.3|13662.4|13638.5|13633.5|13670.3|13662.8|13634.7|13629.7|648
1639143300000|2021-12-10 13:35:00|13638.4|13633.4|13644|13639|13645.4|13640.4|13634.8|13629.8|427
1639143600000|2021-12-10 13:40:00|13644.4|13639.4|13651.4|13646.4|13653.8|13648.8|13643.3|13638.6|378
1639143900000|2021-12-10 13:45:00|13651.3|13646.3|13647|13642|13655.5|13650.8|13646.9|13641.9|374
1639144200000|2021-12-10 13:50:00|13646.9|13641.9|13643.7|13640.7|13647.4|13643.1|13641.6|13637.5|319
1639144500000|2021-12-10 13:55:00|13643.8|13640.8|13638.6|13633.6|13646.4|13642.5|13636.1|13632.1|338
1639144800000|2021-12-10 14:00:00|13637.9|13634.9|13636.5|13633.5|13639.7|13635.5|13634.5|13629.5|342
1639145100000|2021-12-10 14:05:00|13636.6|13633.6|13646.2|13641.2|13647.6|13642.8|13636.5|13633.1|435
1639145400000|2021-12-10 14:10:00|13646.1|13641.1|13642.6|13639.6|13646.4|13642.3|13640|13636|295
1639145700000|2021-12-10 14:15:00|13643.6|13638.6|13644|13641|13645.1|13641.1|13642.1|13638.1|185
1639146000000|2021-12-10 14:20:00|13643.9|13640.9|13648.7|13645.7|13650|13646.3|13643.9|13640.7|238
1639146300000|2021-12-10 14:25:00|13648.6|13645.6|13646.9|13643.9|13649.5|13645.8|13645.4|13641.7|213
1639146600000|2021-12-10 14:30:00|13646.8|13643.8|13650.6|13647.6|13651.8|13648.1|13646.2|13642.3|278
1639146900000|2021-12-10 14:35:00|13651.5|13646.5|13646.5|13643.5|13652.7|13649.7|13646.1|13641.9|269
1639147200000|2021-12-10 14:40:00|13646.4|13643.4|13650|13647|13650.8|13647.1|13645.1|13641.6|239
1639147500000|2021-12-10 14:45:00|13649.9|13646.9|13656.3|13653.3|13657.5|13653.6|13649.8|13646.4|289
1639147800000|2021-12-10 14:50:00|13656.2|13653.2|13653.2|13650.2|13656.6|13653.6|13650.9|13647.4|311
1639148100000|2021-12-10 14:55:00|13653.3|13650.3|13650.7|13645.7|13654.6|13650.6|13650.1|13645.6|209
1639148400000|2021-12-10 15:00:00|13650.8|13645.8|13648.6|13643.6|13654.7|13650.1|13647.3|13643.1|332
1639148700000|2021-12-10 15:05:00|13648.5|13643.5|13643.2|13638.2|13650.1|13646.1|13641.7|13637.4|353
1639149000000|2021-12-10 15:10:00|13643.1|13638.1|13642.2|13639.2|13648|13644|13642|13637.8|323
1639149300000|2021-12-10 15:15:00|13642.3|13639.3|13637|13634|13644.6|13640.7|13636.1|13632.5|301
1639149600000|2021-12-10 15:20:00|13636.9|13633.9|13642.2|13639.2|13643.4|13639.5|13636.5|13632.7|246
1639149900000|2021-12-10 15:25:00|13642.1|13639.1|13638.3|13635.3|13643.2|13640.2|13638.3|13634.2|220
1639150200000|2021-12-10 15:30:00|13638.4|13635.4|13643.7|13640.7|13644.4|13640.7|13636.9|13633|232
1639150500000|2021-12-10 15:35:00|13643.5|13640.5|13643.7|13640.7|13646.3|13642.2|13641.6|13637.7|273
1639150800000|2021-12-10 15:40:00|13643.8|13640.8|13643.7|13638.7|13646.4|13642.3|13642.3|13638.4|248
1639151100000|2021-12-10 15:45:00|13643.8|13638.8|13639.4|13636.4|13643.8|13639.6|13637.4|13633.4|243
1639151400000|2021-12-10 15:50:00|13639.3|13636.3|13643.7|13640.7|13644.8|13640.7|13637.9|13633.9|228
1639151700000|2021-12-10 15:55:00|13643.8|13640.8|13642.1|13639.1|13644.7|13640.8|13640|13635.9|266
1639152000000|2021-12-10 16:00:00|13642.5|13639.5|13645.3|13640.3|13645.3|13640.8|13642.3|13638.3|167
1639152300000|2021-12-10 16:05:00|13645.2|13640.2|13644|13641|13647.1|13642.7|13643.6|13639.5|154
1639152600000|2021-12-10 16:10:00|13643.9|13640.9|13641.5|13636.5|13645.1|13641|13641.4|13636.4|172
1639152900000|2021-12-10 16:15:00|13641.4|13636.4|13639.8|13634.8|13641.8|13637|13639.2|13634.7|133
1639153200000|2021-12-10 16:20:00|13639.7|13634.7|13638.5|13633.5|13640.3|13636.2|13637.8|13633.5|112
1639153500000|2021-12-10 16:25:00|13638.6|13633.6|13634.4|13629.4|13638.7|13634.9|13632.8|13628.6|172
1639153800000|2021-12-10 16:30:00|13634.5|13629.5|13635.3|13632.3|13637|13632.6|13634.5|13629.5|142
1639154100000|2021-12-10 16:35:00|13635.2|13632.2|13635.7|13630.7|13636.7|13632.8|13634.5|13630.6|126
1639154400000|2021-12-10 16:40:00|13634.6|13631.6|13631.1|13628.1|13635.6|13631.6|13630.6|13626.7|191
1639154700000|2021-12-10 16:45:00|13631|13628|13627.9|13624.9|13631.8|13628|13627.7|13623.8|234
1639155000000|2021-12-10 16:50:00|13627.8|13624.8|13631.1|13626.1|13631.2|13626.8|13627|13623|201
1639155300000|2021-12-10 16:55:00|13631.2|13626.2|13634.3|13631.3|13635.6|13631.4|13631.1|13626.1|249
1639155600000|2021-12-10 17:00:00|13634.4|13631.4|13633.6|13628.6|13635.8|13631.4|13632.4|13628.4|202
1639155900000|2021-12-10 17:05:00|13633.7|13628.7|13632.6|13627.6|13633.7|13629.8|13631.2|13627.2|126
1639156200000|2021-12-10 17:10:00|13632.5|13627.5|13629|13626|13632.7|13628.8|13628.4|13624.2|187
1639156500000|2021-12-10 17:15:00|13629.1|13626.1|13628.8|13625.8|13630.6|13626.8|13626.8|13622.9|153
1639156800000|2021-12-10 17:20:00|13629.8|13624.8|13632.1|13627.1|13632.3|13627.5|13629.6|13624.8|165
1639157100000|2021-12-10 17:25:00|13632.2|13627.2|13631.7|13628.7|13633.5|13629.3|13631.4|13627|145
1639157400000|2021-12-10 17:30:00|13631.6|13628.6|13629.8|13626.8|13633|13629|13629.6|13625.7|108
1639157700000|2021-12-10 17:35:00|13629.7|13626.7|13630.6|13625.6|13631|13626.9|13628.2|13624.3|140
1639158000000|2021-12-10 17:40:00|13630.8|13625.8|13631.4|13628.4|13632.4|13628.6|13629.6|13625.6|170
1639158300000|2021-12-10 17:45:00|13631.3|13628.3|13629.7|13626.7|13631.7|13628.7|13629.4|13626.4|128
1639158600000|2021-12-10 17:50:00|13629.8|13626.8|13630.9|13627.9|13632|13628|13629.5|13625.7|85
1639158900000|2021-12-10 17:55:00|13630.8|13627.8|13630.4|13627.4|13632.3|13628.3|13630.1|13627|98
1639159200000|2021-12-10 18:00:00|13630.5|13627.5|13629|13624|13631.6|13627.5|13627.8|13623.8|162
1639159500000|2021-12-10 18:05:00|13628|13625|13629.4|13624.4|13630.1|13626.2|13628|13624.1|118
1639159800000|2021-12-10 18:10:00|13628.3|13625.3|13628.7|13625.7|13629.5|13625.8|13628.2|13624.4|102
1639160100000|2021-12-10 18:15:00|13628.6|13625.6|13629|13626|13629.8|13626.2|13628.6|13624.6|113
1639160400000|2021-12-10 18:20:00|13629.9|13624.9|13630.9|13625.9|13630.9|13626.8|13628.9|13624.9|123
1639160700000|2021-12-10 18:25:00|13630.8|13625.8|13631.3|13626.3|13631.3|13627.3|13629.7|13625.6|114
1639161000000|2021-12-10 18:30:00|13630.3|13627.3|13632|13629|13632.6|13629|13630.3|13626.3|131
1639161300000|2021-12-10 18:35:00|13631.9|13628.9|13631.1|13628.1|13632.1|13629.1|13630.6|13627.6|105
1639161600000|2021-12-10 18:40:00|13632|13627|13633.4|13630.4|13634.4|13630.5|13630.8|13627|154
1639161900000|2021-12-10 18:45:00|13633.3|13630.3|13636.4|13633.4|13637.5|13633.4|13633.3|13629.5|166
1639162200000|2021-12-10 18:50:00|13636.5|13633.5|13635.7|13632.7|13637.8|13633.7|13635.4|13631.6|124
1639162500000|2021-12-10 18:55:00|13635.6|13632.6|13637.2|13634.2|13639.4|13635|13635.5|13632.5|148
1639162800000|2021-12-10 19:00:00|13637.1|13634.1|13636.2|13633.2|13638.1|13634.2|13636|13632.1|125
1639163100000|2021-12-10 19:05:00|13636.1|13633.1|13637.3|13632.3|13637.4|13633.4|13636|13632|120
1639163400000|2021-12-10 19:10:00|13636.1|13633.1|13639.9|13636.9|13641.1|13637.1|13636.1|13632.2|137
1639163700000|2021-12-10 19:15:00|13639.8|13636.8|13641.1|13636.1|13641.4|13637.4|13639.7|13635.8|129
1639164000000|2021-12-10 19:20:00|13641|13636|13641.5|13636.5|13641.5|13637.4|13640|13635.9|109
1639164300000|2021-12-10 19:25:00|13641.4|13636.4|13640.2|13637.2|13641.6|13637.7|13639.7|13636|118
1639164600000|2021-12-10 19:30:00|13641.3|13636.3|13638.9|13635.9|13641.3|13637.5|13638.6|13634.6|143
1639164900000|2021-12-10 19:35:00|13638.8|13635.8|13637.3|13634.3|13639.5|13635.8|13637.1|13633.6|119
1639165200000|2021-12-10 19:40:00|13637.2|13634.2|13637.8|13634.8|13638.7|13634.9|13637.2|13633.2|67
1639165500000|2021-12-10 19:45:00|13638.8|13633.8|13639.6|13636.6|13640.1|13636.7|13637.8|13633.8|83
1639165800000|2021-12-10 19:50:00|13639.5|13636.5|13640.6|13635.6|13640.7|13636.8|13639.4|13635.5|70
1639166100000|2021-12-10 19:55:00|13639.6|13636.6|13641.1|13636.1|13641.6|13637.4|13639.6|13635.6|123
1639166400000|2021-12-10 20:00:00|13641|13636|13642.3|13637.3|13643.2|13638.4|13640.6|13635.6|110
1639166700000|2021-12-10 20:05:00|13642.4|13637.4|13642.2|13637.2|13642.5|13638.4|13641.2|13637|91
1639167000000|2021-12-10 20:10:00|13641.1|13638.1|13640.8|13637.8|13642.2|13638.2|13640.8|13636.7|83
1639167300000|2021-12-10 20:15:00|13640.9|13637.9|13641.7|13636.7|13642.8|13637.9|13640.8|13636.6|108
1639167600000|2021-12-10 20:20:00|13641.6|13636.6|13640.5|13637.5|13641.6|13637.6|13640.3|13636.3|98
1639167900000|2021-12-10 20:25:00|13641.4|13636.4|13640.8|13635.8|13641.6|13636.8|13639.7|13635.2|131
1639168200000|2021-12-10 20:30:00|13640.7|13635.7|13639.9|13636.9|13641.1|13637|13639.8|13635.7|100
1639168500000|2021-12-10 20:35:00|13640|13637|13639.8|13636.8|13641|13637|13639.8|13635.8|107
1639168800000|2021-12-10 20:40:00|13639.9|13636.9|13638.2|13633.2|13640.9|13636.9|13638.1|13633.1|155
1639169100000|2021-12-10 20:45:00|13638.3|13633.3|13637.9|13632.9|13638.3|13634.1|13637|13632.8|98
1639169400000|2021-12-10 20:50:00|13638|13633|13637.6|13632.6|13638.5|13633.6|13636.4|13632.4|118
1639169700000|2021-12-10 20:55:00|13637.5|13632.5|13636.6|13631.6|13638.1|13633.5|13635.9|13630.9|148
1639170000000|2021-12-10 21:00:00|13636.4|13631.4|13636.9|13631.9|13638.1|13633.1|13636|13631|197
1639170300000|2021-12-10 21:05:00|13637|13632|13638|13633|13638.5|13633.5|13636.9|13631.9|118
1639170600000|2021-12-10 21:10:00|13637.9|13632.9|13638.3|13633.3|13638.7|13633.7|13637.5|13632.5|95
1639170900000|2021-12-10 21:15:00|13637.7|13632.7|13638.1|13633.1|13638.5|13633.5|13637.6|13632.6|96
1639171200000|2021-12-10 21:20:00|13638|13633|13638.3|13633.3|13638.6|13633.6|13637.8|13632.8|71
1639171500000|2021-12-10 21:25:00|13638.5|13633.5|13639.7|13634.7|13643.1|13638.1|13638.3|13633.3|214
1639171800000|2021-12-10 21:30:00|13639.6|13634.6|13638.9|13633.9|13640.5|13635.5|13638.8|13633.8|141
1639172100000|2021-12-10 21:35:00|13639|13634|13634.6|13629.6|13639.4|13634.4|13632.9|13627.9|170
1639172400000|2021-12-10 21:40:00|13634.7|13629.7|13637.6|13632.6|13638.1|13633.1|13634.3|13629.3|125
1639172700000|2021-12-10 21:45:00|13637.5|13632.5|13637.9|13632.9|13638.2|13633.2|13637.5|13632.5|77
1639173000000|2021-12-10 21:50:00|13637.8|13632.8|13638|13633|13640.7|13633.3|13637.6|13629.5|61
1639173300000|2021-12-10 21:55:00|13637.3|13632.3|13644.9|13629.9|13674|13659|13637.3|13625.1|361
1639342800000|2021-12-12 21:00:00|13643.6|13622.6|13643.6|13622.6|13644.5|13624.4|13641.9|13622.6|7
1639343400000|2021-12-12 21:10:00|13641.9|13624.4|13643.6|13622.6|13643.6|13624.4|13641.9|13622.6|4
1639343700000|2021-12-12 21:15:00|13641.9|13624.4|13642|13624.3|13643.6|13624.4|13641.9|13621.9|12
1639344000000|2021-12-12 21:20:00|13641.9|13624.4|13643.6|13622.6|13643.6|13624.4|13641.9|13622.6|11
1639344300000|2021-12-12 21:25:00|13641.9|13624.4|13643.6|13622.6|13646.1|13625.1|13641.9|13622.6|16
1639344600000|2021-12-12 21:30:00|13642|13624.3|13641.9|13624.4|13643.6|13624.4|13641.9|13622.6|22
1639344900000|2021-12-12 21:35:00|13643.6|13622.6|13643.6|13622.6|13644.5|13624.4|13641.9|13621.8|13
1639345200000|2021-12-12 21:40:00|13642|13624.3|13641.9|13624.4|13643.6|13624.4|13641.9|13621.7|23
1639345500000|2021-12-12 21:45:00|13642.7|13621.7|13642.7|13621.7|13646.1|13625.1|13641.9|13621.7|18
1639345800000|2021-12-12 21:50:00|13641.5|13620.5|13641.9|13624.4|13642.7|13624.4|13641.5|13620.5|9
1639346100000|2021-12-12 21:55:00|13641.5|13620.5|13646.6|13625.6|13646.6|13628|13641.5|13620.5|10
1639346400000|2021-12-12 22:00:00|13642.5|13627.6|13643.5|13628.5|13649.6|13629.9|13641.2|13622.2|108
1639346700000|2021-12-12 22:05:00|13642.7|13627.7|13638.5|13623.5|13647.3|13632.3|13634.6|13619.6|94
1639347000000|2021-12-12 22:10:00|13638.9|13624.4|13638.3|13623.3|13646.5|13631.5|13637.1|13623|73
1639347300000|2021-12-12 22:15:00|13638.7|13624.1|13638.6|13623.6|13639.1|13625.6|13637.7|13623.3|41
1639347600000|2021-12-12 22:20:00|13638.8|13624.3|13639|13624|13639.3|13626|13637.8|13623.3|43
1639347900000|2021-12-12 22:25:00|13639.2|13624.2|13639.2|13624.2|13641|13626|13637.8|13623.3|84
1639348200000|2021-12-12 22:30:00|13641|13626|13639.6|13624.7|13644.9|13629.9|13636.5|13621.5|189
1639348500000|2021-12-12 22:35:00|13639.2|13624.6|13638.5|13623.5|13642.5|13627.7|13637.7|13622.9|251
1639348800000|2021-12-12 22:40:00|13638.7|13623.7|13639.3|13624.4|13641|13626|13638.2|13623.2|234
1639349100000|2021-12-12 22:45:00|13639.4|13624.2|13638.2|13623.2|13640.8|13625.8|13636.6|13622.9|203
1639349400000|2021-12-12 22:50:00|13638.3|13623.3|13639.8|13624.8|13641.4|13626.4|13637.3|13623.2|240
1639349700000|2021-12-12 22:55:00|13640.3|13625.3|13637.5|13623.7|13642.2|13627.2|13636.9|13623.3|209
1639350000000|2021-12-12 23:00:00|13638.2|13623.2|13638|13628.7|13644.2|13631.2|13635.1|13623.2|458
1639350300000|2021-12-12 23:05:00|13638.2|13628.5|13639.6|13634.6|13642.1|13636.2|13633.4|13627.1|328
1639350600000|2021-12-12 23:10:00|13640.4|13633.6|13638.4|13633.4|13641.8|13636.8|13638|13633|237
1639350900000|2021-12-12 23:15:00|13638.6|13633.6|13638.4|13633.4|13638.7|13634.5|13637.5|13633.2|119
1639351200000|2021-12-12 23:20:00|13638.5|13633.5|13638.5|13633.5|13638.7|13633.7|13638.3|13633.3|88
1639351500000|2021-12-12 23:25:00|13638.6|13633.6|13636.9|13631.9|13638.7|13634.8|13636.5|13631.8|126
1639351800000|2021-12-12 23:30:00|13636.7|13631.7|13636.3|13631.3|13636.9|13632.1|13634.9|13630|133
1639352100000|2021-12-12 23:35:00|13636.4|13631.4|13639.6|13634.6|13640.1|13635.1|13636|13631|142
1639352400000|2021-12-12 23:40:00|13639.7|13634.7|13640.9|13635.9|13642.4|13637.4|13639.4|13634.4|160
1639352700000|2021-12-12 23:45:00|13641.1|13636.1|13642.8|13637.8|13642.8|13637.8|13641|13636|128
1639353000000|2021-12-12 23:50:00|13642.7|13637.7|13643.6|13638.6|13643.6|13638.6|13642.7|13637.7|103
1639353300000|2021-12-12 23:55:00|13643.7|13638.7|13642.8|13639.8|13644.1|13640|13642.6|13638.5|57
1639353600000|2021-12-13 00:00:00|13642.9|13639.9|13643.2|13640.2|13644.9|13640.7|13642.7|13638.9|126
1639353900000|2021-12-13 00:05:00|13643.1|13640.1|13642.4|13637.4|13644.6|13640.6|13641|13636.9|115
1639354200000|2021-12-13 00:10:00|13642.3|13637.3|13640.7|13635.7|13642.3|13638.2|13639.2|13635|86
1639354500000|2021-12-13 00:15:00|13640.8|13635.8|13642.6|13639.6|13643.3|13639.6|13638.4|13634.3|155
1639354800000|2021-12-13 00:20:00|13642.7|13639.7|13644.1|13639.1|13644.5|13639.7|13641.1|13636.9|136
1639355100000|2021-12-13 00:25:00|13644.2|13639.2|13644.3|13639.3|13644.7|13640.3|13643.2|13639.1|86
1639355400000|2021-12-13 00:30:00|13644.2|13639.2|13644.5|13639.5|13644.6|13640.6|13643.3|13639.2|56
1639355700000|2021-12-13 00:35:00|13644.6|13639.6|13643.7|13640.7|13645|13640.9|13643.4|13639.4|56
1639356000000|2021-12-13 00:40:00|13643.8|13640.8|13639.4|13636.4|13644.5|13640.8|13639.1|13635.5|126
1639356300000|2021-12-13 00:45:00|13639.5|13636.5|13639.3|13636.3|13640.5|13636.5|13639|13635.1|87
1639356600000|2021-12-13 00:50:00|13640.3|13635.3|13640.1|13635.1|13641.3|13637.8|13637.9|13634|140
1639356900000|2021-12-13 00:55:00|13640.2|13635.2|13640.6|13637.6|13641.4|13637.6|13639.2|13634.9|78
1639357200000|2021-12-13 01:00:00|13640.5|13637.5|13639.7|13636.7|13641.5|13638.2|13639.6|13635.6|98
1639357500000|2021-12-13 01:05:00|13639.6|13636.6|13639.4|13636.4|13640.8|13636.9|13639.2|13635.8|68
1639357800000|2021-12-13 01:10:00|13639.3|13636.3|13639.5|13636.5|13639.6|13636.6|13639.3|13636.3|41
1639358100000|2021-12-13 01:15:00|13639.6|13636.6|13636.3|13633.3|13640.4|13636.6|13634.1|13630.2|163
1639358400000|2021-12-13 01:20:00|13636.6|13633.6|13636.4|13633.4|13637.7|13633.6|13633.4|13629|196
1639358700000|2021-12-13 01:25:00|13636.3|13633.3|13639.2|13636.2|13640.3|13636.6|13636.3|13632.8|186
1639359000000|2021-12-13 01:30:00|13639.1|13636.1|13636.7|13633.7|13640.3|13637.3|13635.5|13631.7|156
1639359300000|2021-12-13 01:35:00|13636.8|13633.8|13634.9|13631.9|13638.7|13634.8|13634.9|13631.1|151
1639359600000|2021-12-13 01:40:00|13635|13632|13638.1|13635.1|13640.4|13636.8|13634.9|13631.9|152
1639359900000|2021-12-13 01:45:00|13638|13635|13637.8|13634.8|13639.4|13635.4|13637.4|13633.8|100
1639360200000|2021-12-13 01:50:00|13637.7|13634.7|13642.7|13639.7|13644.7|13641.7|13637.7|13634.7|243
1639360500000|2021-12-13 01:55:00|13642.6|13639.6|13644.8|13641.8|13646.3|13643.3|13642.1|13639.1|177
1639360800000|2021-12-13 02:00:00|13645.6|13642.6|13647.1|13644.1|13648.9|13645.3|13644.7|13641.1|213
1639361100000|2021-12-13 02:05:00|13647.2|13644.2|13647|13644|13649.3|13645.5|13645.9|13642.2|191
1639361400000|2021-12-13 02:10:00|13647.1|13644.1|13647.2|13644.2|13649.2|13645.4|13646.9|13642.9|162
1639361700000|2021-12-13 02:15:00|13647.1|13644.1|13649.7|13646.7|13649.8|13646.8|13647.1|13643.1|179
1639362000000|2021-12-13 02:20:00|13649.8|13646.8|13653.3|13648.3|13654.8|13650.9|13649.8|13646.8|282
1639362300000|2021-12-13 02:25:00|13652.4|13649.4|13651.9|13648.9|13653.6|13650.3|13650.8|13646.5|165
1639362600000|2021-12-13 02:30:00|13653.4|13648.4|13653.2|13650.2|13654|13650.6|13651.4|13647.5|190
1639362900000|2021-12-13 02:35:00|13653.4|13650.4|13653.3|13650.3|13654.1|13650.9|13651.7|13648.1|210
1639363200000|2021-12-13 02:40:00|13653.4|13650.4|13653.8|13650.8|13654.5|13650.9|13652|13648.4|166
1639363500000|2021-12-13 02:45:00|13653.7|13650.7|13655.1|13652.1|13655.4|13652.4|13653.4|13650.4|156
1639363800000|2021-12-13 02:50:00|13655|13652|13655.5|13652.5|13658.8|13655.8|13654.8|13650.9|237
1639364100000|2021-12-13 02:55:00|13655.6|13652.6|13660.4|13657.4|13660.9|13657.9|13655.5|13652.4|237
1639364400000|2021-12-13 03:00:00|13660.6|13657.6|13659.4|13656.4|13661|13657.6|13659.2|13655.8|130
1639364700000|2021-12-13 03:05:00|13659.3|13656.3|13659|13656|13659.8|13656.8|13658.7|13655.7|126
1639365000000|2021-12-13 03:10:00|13659.1|13656.1|13657.7|13654.7|13659.5|13656.5|13657.5|13653.6|95
1639365300000|2021-12-13 03:15:00|13657.8|13654.8|13657.3|13654.3|13659.1|13655.7|13656.5|13652.6|173
1639365600000|2021-12-13 03:20:00|13657.2|13654.2|13650.8|13647.8|13658.2|13654.5|13649.5|13645.5|183
1639365900000|2021-12-13 03:25:00|13650.9|13647.9|13652.4|13649.4|13654.9|13651|13650.9|13647.2|153
1639366200000|2021-12-13 03:30:00|13652.3|13649.3|13651|13648|13653.2|13649.4|13650.9|13646.8|92
1639366500000|2021-12-13 03:35:00|13650.9|13647.9|13651.6|13648.6|13652.3|13649.3|13650.4|13646.6|127
1639366800000|2021-12-13 03:40:00|13651.8|13648.8|13654|13649|13654.3|13650.4|13651.8|13648.8|121
1639367100000|2021-12-13 03:45:00|13653.9|13648.9|13654.8|13651.8|13656|13652|13652.5|13648.6|118
1639367400000|2021-12-13 03:50:00|13654.9|13651.9|13654|13651|13655|13651.9|13653.9|13649.9|53
1639367700000|2021-12-13 03:55:00|13653.9|13650.9|13654.2|13651.2|13654.3|13651.3|13653.7|13650.7|61
1639368000000|2021-12-13 04:00:00|13654.3|13651.3|13652.4|13649.4|13654.9|13651.3|13650.8|13647.1|117
1639368300000|2021-12-13 04:05:00|13652.3|13649.3|13649.6|13646.6|13653.2|13649.4|13649.1|13645.4|104
1639368600000|2021-12-13 04:10:00|13649.5|13646.5|13650.2|13647.2|13650.8|13647.4|13649.4|13645.7|66
1639368900000|2021-12-13 04:15:00|13650.3|13647.3|13651|13648|13651.2|13648.2|13650|13647|64
1639369200000|2021-12-13 04:20:00|13651.1|13648.1|13651.4|13648.4|13652.6|13649.3|13650.9|13647.6|63
1639369500000|2021-12-13 04:25:00|13651.5|13648.5|13649.9|13646.9|13652.3|13648.5|13649.8|13646.8|80
1639369800000|2021-12-13 04:30:00|13650|13647|13648.1|13645.1|13650|13647|13647.9|13644.9|93
1639370100000|2021-12-13 04:35:00|13648|13645|13648.3|13645.3|13649.8|13645.8|13648|13644.6|73
1639370400000|2021-12-13 04:40:00|13648.4|13645.4|13648.8|13645.8|13648.9|13645.9|13648.3|13645.3|62
1639370700000|2021-12-13 04:45:00|13648.9|13645.9|13648.8|13645.8|13649.1|13646.1|13648.7|13645.7|59
1639371000000|2021-12-13 04:50:00|13648.9|13645.9|13648.7|13645.7|13649|13646|13648.7|13645.7|80
1639371300000|2021-12-13 04:55:00|13648.8|13645.8|13648.9|13645.9|13649.4|13646.4|13648.7|13645.7|84
1639371600000|2021-12-13 05:00:00|13648.8|13645.8|13648.9|13645.9|13649.3|13646.3|13648.6|13645.6|102
1639371900000|2021-12-13 05:05:00|13648.8|13645.8|13648.8|13645.8|13649.1|13646.1|13648.7|13645.7|82
1639372200000|2021-12-13 05:10:00|13648.9|13645.9|13649.3|13646.3|13650.3|13646.3|13648.7|13645.2|74
1639372500000|2021-12-13 05:15:00|13649.4|13646.4|13649|13646|13650.3|13646.4|13648.9|13645.1|66
1639372800000|2021-12-13 05:20:00|13648.9|13645.9|13648.8|13645.8|13649.1|13646.1|13648.6|13645.6|44
1639373100000|2021-12-13 05:25:00|13648.9|13645.9|13649|13646|13649|13646|13648.3|13645.3|59
1639373400000|2021-12-13 05:30:00|13649.1|13646.1|13649.8|13646.8|13651.3|13647.6|13648.9|13645.5|105
1639373700000|2021-12-13 05:35:00|13649.9|13646.9|13650|13647|13650.2|13647.2|13649.7|13646.7|78
1639374000000|2021-12-13 05:40:00|13650.1|13647.1|13649.7|13646.7|13650.9|13647.1|13649.6|13645.8|86
1639374300000|2021-12-13 05:45:00|13649.5|13646.5|13648.6|13645.6|13649.6|13646.6|13648|13645|122
1639374600000|2021-12-13 05:50:00|13648.7|13645.7|13648.5|13645.5|13649.3|13645.8|13648.1|13644.2|74
1639374900000|2021-12-13 05:55:00|13648.4|13645.4|13649|13646|13649.6|13646|13648.4|13644.6|98
1639375200000|2021-12-13 06:00:00|13648.9|13645.9|13649.3|13646.3|13649.3|13646.3|13648.6|13645.6|85
1639375500000|2021-12-13 06:05:00|13649.4|13646.4|13649.3|13646.3|13650.7|13647.1|13648.9|13645.5|98
1639375800000|2021-12-13 06:10:00|13649.4|13646.4|13650.1|13647.1|13650.9|13647.2|13649|13645.5|111
1639376100000|2021-12-13 06:15:00|13650.2|13647.2|13651|13648|13651.1|13648.1|13650.2|13647.2|86
1639376400000|2021-12-13 06:20:00|13650.9|13647.9|13654.3|13651.3|13654.3|13651.3|13650.9|13647|101
1639376700000|2021-12-13 06:25:00|13654.2|13651.2|13655.9|13652.9|13656.2|13653.2|13654.1|13650.7|123
1639377000000|2021-12-13 06:30:00|13655.8|13652.8|13656.1|13653.1|13656.5|13653.5|13655.8|13652.8|85
1639377300000|2021-12-13 06:35:00|13656.2|13653.2|13658.3|13655.3|13658.4|13655.4|13656.2|13653.2|118
1639377600000|2021-12-13 06:40:00|13658.4|13655.4|13656.9|13653.9|13658.4|13655.4|13655.9|13652.4|195
1639377900000|2021-12-13 06:45:00|13657|13654|13657.7|13654.7|13658.9|13655|13656.9|13653|84
1639378200000|2021-12-13 06:50:00|13657.8|13654.8|13657.5|13654.5|13658.8|13654.8|13657|13653.3|111
1639378500000|2021-12-13 06:55:00|13657.6|13654.6|13660.1|13657.1|13660.2|13657.2|13657.3|13654.3|160
1639378800000|2021-12-13 07:00:00|13660.2|13657.2|13660.5|13655.5|13661.3|13657.5|13659.2|13655.3|193
1639379100000|2021-12-13 07:05:00|13660.4|13655.4|13659.2|13654.2|13661|13656.8|13656.5|13652.5|248
1639379400000|2021-12-13 07:10:00|13659.3|13654.3|13659.8|13654.8|13660|13655.9|13658.2|13653.8|126
1639379700000|2021-12-13 07:15:00|13658.8|13655.8|13658|13655|13659.2|13655.8|13658|13654.2|85
1639380000000|2021-12-13 07:20:00|13658.1|13655.1|13657.5|13654.5|13659.2|13655.2|13656.9|13653.7|108
1639380300000|2021-12-13 07:25:00|13657.4|13654.4|13657.1|13654.1|13658.2|13654.5|13657|13653.1|69
1639380600000|2021-12-13 07:30:00|13657.2|13654.2|13657.1|13654.1|13657.5|13654.5|13656.7|13653.7|92
1639380900000|2021-12-13 07:35:00|13657|13654|13657.1|13654.1|13657.9|13654.5|13656.8|13652.9|83
1639381200000|2021-12-13 07:40:00|13657|13654|13656.6|13653.6|13658.1|13654.8|13656.4|13653.1|147
1639381500000|2021-12-13 07:45:00|13656.7|13653.7|13654.7|13651.7|13657.5|13654.1|13654.3|13650.4|195
1639381800000|2021-12-13 07:50:00|13654.8|13651.8|13653.1|13650.1|13654.9|13651.9|13652.2|13649.2|209
1639382100000|2021-12-13 07:55:00|13653.2|13650.2|13653.5|13650.5|13654.9|13651.8|13652.8|13649.8|183
1639382400000|2021-12-13 08:00:00|13653.6|13650.6|13659.3|13656.3|13659.6|13656.6|13652.6|13649.6|242
1639382700000|2021-12-13 08:05:00|13659.4|13656.4|13662.7|13659.7|13663.4|13659.9|13659.4|13656.2|206
1639383000000|2021-12-13 08:10:00|13662.9|13659.9|13657.9|13654.9|13662.9|13659.9|13657.6|13654.4|179
1639383300000|2021-12-13 08:15:00|13658|13655|13664.2|13661.2|13665.4|13661.5|13657.9|13654.9|174
1639383600000|2021-12-13 08:20:00|13664.1|13661.1|13667.1|13664.1|13668.7|13665.7|13664|13661|179
1639383900000|2021-12-13 08:25:00|13667|13664|13667.2|13664.2|13669.1|13665.1|13664.2|13660.3|222
1639384200000|2021-12-13 08:30:00|13667.1|13664.1|13673.2|13668.2|13673.6|13669.4|13666.9|13663.1|326
1639384500000|2021-12-13 08:35:00|13673.1|13668.1|13675|13672|13676.1|13672.7|13671.9|13667.8|237
1639384800000|2021-12-13 08:40:00|13674.9|13671.9|13674.1|13671.1|13675.6|13672.1|13674|13669.9|106
1639385100000|2021-12-13 08:45:00|13674.2|13671.2|13673.2|13670.2|13675.1|13671.2|13671.1|13667|165
1639385400000|2021-12-13 08:50:00|13673.3|13670.3|13672.8|13667.8|13674.7|13670.8|13671|13667.3|228
1639385700000|2021-12-13 08:55:00|13672.9|13667.9|13673.3|13670.3|13674.6|13670.4|13671.9|13667.9|166
1639386000000|2021-12-13 09:00:00|13673.2|13670.2|13672.8|13669.8|13674.8|13671.1|13672.6|13669.2|163
1639386300000|2021-12-13 09:05:00|13672.9|13669.9|13673.7|13670.7|13674.6|13671.6|13672.9|13669.9|115
1639386600000|2021-12-13 09:10:00|13673.8|13670.8|13673.1|13670.1|13674.2|13671.2|13671.6|13667.8|161
1639386900000|2021-12-13 09:15:00|13673|13670|13671.5|13668.5|13673.2|13670.2|13670.9|13667.9|203
1639387200000|2021-12-13 09:20:00|13671.4|13668.4|13675.5|13672.5|13675.8|13672.8|13671.2|13668.2|209
1639387500000|2021-12-13 09:25:00|13675.3|13672.3|13679.7|13676.7|13681.1|13677.2|13675.3|13672.3|231
1639387800000|2021-12-13 09:30:00|13679.8|13676.8|13679.4|13676.4|13680.5|13676.8|13678.7|13675|187
1639388100000|2021-12-13 09:35:00|13679.5|13676.5|13680.8|13677.8|13682.2|13678.6|13679.2|13676.1|183
1639388400000|2021-12-13 09:40:00|13680.9|13677.9|13681.2|13678.2|13682.5|13678.5|13680.8|13676.9|101
1639388700000|2021-12-13 09:45:00|13681.1|13678.1|13680.6|13677.6|13681.6|13678.3|13678.9|13675.9|166
1639389000000|2021-12-13 09:50:00|13680.7|13677.7|13678.5|13675.5|13681.9|13677.9|13678.2|13674.6|246
1639389300000|2021-12-13 09:55:00|13678.4|13675.4|13680.1|13677.1|13681.2|13677.2|13678.4|13674.6|242
1639389600000|2021-12-13 10:00:00|13680|13677|13678.1|13675.1|13680.3|13677|13677.8|13673.7|152
1639389900000|2021-12-13 10:05:00|13678|13675|13676.8|13673.8|13679|13675.3|13676.8|13672.8|107
1639390200000|2021-12-13 10:10:00|13676.9|13673.9|13677.8|13674.8|13678.2|13674.9|13676.9|13673.2|89
1639390500000|2021-12-13 10:15:00|13677.9|13674.9|13678.9|13675.9|13679.1|13676.1|13676.8|13673.8|174
1639390800000|2021-12-13 10:20:00|13679|13676|13680.8|13677.8|13682.1|13678.2|13678.6|13674.6|179
1639391100000|2021-12-13 10:25:00|13680.9|13677.9|13680.4|13675.4|13682.3|13679|13679.6|13675.3|215
1639391400000|2021-12-13 10:30:00|13680.2|13675.2|13681.6|13678.6|13681.8|13678.8|13678.9|13675.2|143
1639391700000|2021-12-13 10:35:00|13681.7|13678.7|13681|13676|13682.4|13678.9|13679.7|13675.8|220
1639392000000|2021-12-13 10:40:00|13679.8|13676.8|13679.1|13676.1|13681.2|13677.2|13678.5|13674.5|228
1639392300000|2021-12-13 10:45:00|13679|13676|13679.7|13676.7|13681.3|13677.4|13678.3|13674.3|194
1639392600000|2021-12-13 10:50:00|13679.6|13676.6|13675.7|13672.7|13679.7|13676.7|13675.6|13671.9|179
1639392900000|2021-12-13 10:55:00|13675.6|13672.6|13677.9|13674.9|13679.7|13675.6|13675.3|13672.3|232
1639393200000|2021-12-13 11:00:00|13677.8|13674.8|13680.3|13677.3|13682.4|13678.5|13677.8|13674|248
1639393500000|2021-12-13 11:05:00|13680.4|13677.4|13678.2|13675.2|13680.7|13677.6|13678|13674.7|189
1639393800000|2021-12-13 11:10:00|13678.1|13675.1|13675.9|13672.9|13680.8|13676.6|13675.7|13672|259
1639394100000|2021-12-13 11:15:00|13676|13673|13677.6|13674.6|13679.1|13675.1|13675.8|13671.8|324
1639394400000|2021-12-13 11:20:00|13677.7|13674.7|13673.9|13670.9|13678.1|13674.7|13673.9|13670.1|294
1639394700000|2021-12-13 11:25:00|13674|13671|13674.2|13671.2|13676.1|13672.2|13673.9|13670.1|205
1639395000000|2021-12-13 11:30:00|13674.6|13671.6|13674.9|13671.9|13676|13672.4|13674.1|13670.5|231
1639395300000|2021-12-13 11:35:00|13674.8|13671.8|13672.9|13669.9|13675.6|13671.9|13672.3|13668.5|247
1639395600000|2021-12-13 11:40:00|13673|13670|13676.3|13673.3|13677.8|13673.7|13672.9|13669.1|205
1639395900000|2021-12-13 11:45:00|13676.5|13673.5|13675.9|13672.9|13679.4|13675.4|13675.8|13671.8|242
1639396200000|2021-12-13 11:50:00|13676|13673|13675|13672|13677.3|13673.8|13674.7|13671.7|163
1639396500000|2021-12-13 11:55:00|13675.1|13672.1|13674.8|13671.8|13675.9|13672.4|13674.4|13670.6|145
1639396800000|2021-12-13 12:00:00|13675|13672|13674.7|13671.7|13676.6|13673.2|13674|13670.2|236
1639397100000|2021-12-13 12:05:00|13674.8|13671.8|13674|13671|13675.7|13672.2|13673.6|13670|159
1639397400000|2021-12-13 12:10:00|13674.1|13671.1|13673.8|13670.8|13674.8|13671.5|13672.8|13669.6|115
1639397700000|2021-12-13 12:15:00|13673.9|13670.9|13674|13671|13675|13671.3|13672.3|13668.4|190
1639398000000|2021-12-13 12:20:00|13673.9|13670.9|13671.3|13668.3|13674.6|13671|13670.9|13667.2|156
1639398300000|2021-12-13 12:25:00|13671.2|13668.2|13673.2|13670.2|13673.4|13670.4|13670.3|13666.4|202
1639398600000|2021-12-13 12:30:00|13673.1|13670.1|13671.5|13668.5|13673.6|13670.3|13671|13667.2|194
1639398900000|2021-12-13 12:35:00|13671.6|13668.6|13670.9|13667.9|13673.1|13669.1|13670.4|13666.7|195
1639399200000|2021-12-13 12:40:00|13670.8|13667.8|13670.1|13667.1|13672.3|13668.4|13669|13666|217
1639399500000|2021-12-13 12:45:00|13670|13667|13672.1|13669.1|13673.5|13669.7|13670|13666.2|169
1639399800000|2021-12-13 12:50:00|13672|13669|13674.4|13671.4|13674.6|13671.6|13671.9|13668.4|196
1639400100000|2021-12-13 12:55:00|13674.3|13671.3|13675|13672|13677|13673.5|13673.5|13670.5|194
1639400400000|2021-12-13 13:00:00|13675.1|13672.1|13675.8|13672.8|13678.2|13675|13674.2|13671.2|259
1639400700000|2021-12-13 13:05:00|13675.7|13672.7|13673.9|13670.9|13677|13673.1|13673.9|13670.9|210
1639401000000|2021-12-13 13:10:00|13674|13671|13674.1|13671.1|13675.8|13671.8|13672.8|13669.2|204
1639401300000|2021-12-13 13:15:00|13674|13671|13673.8|13670.8|13676.9|13673.3|13673.7|13670.7|229
1639401600000|2021-12-13 13:20:00|13673.9|13670.9|13672.2|13669.2|13676.2|13672.5|13672|13668.9|327
1639401900000|2021-12-13 13:25:00|13672.1|13669.1|13673.1|13670.1|13673.5|13670.2|13670.3|13667.3|182
1639402200000|2021-12-13 13:30:00|13673.2|13670.2|13672.9|13669.9|13674.6|13671.2|13672.7|13668.9|195
1639402500000|2021-12-13 13:35:00|13673|13670|13672.5|13669.5|13674.2|13670.5|13670.6|13666.3|271
1639402800000|2021-12-13 13:40:00|13672.4|13669.4|13672|13667|13674|13669.9|13670.7|13666.7|223
1639403100000|2021-12-13 13:45:00|13671.9|13666.9|13673.6|13670.6|13674.9|13670.9|13671.4|13666.9|215
1639403400000|2021-12-13 13:50:00|13673.7|13670.7|13672.7|13669.7|13675|13671.5|13671.8|13668.4|244
1639403700000|2021-12-13 13:55:00|13672.8|13669.8|13675.3|13672.3|13677|13673|13671.9|13668.2|321
1639404000000|2021-12-13 14:00:00|13675.4|13672.4|13674.1|13671.1|13677|13673.3|13673.5|13670.1|292
1639404300000|2021-12-13 14:05:00|13674.2|13671.2|13673.5|13670.5|13674.9|13671.9|13673.4|13669.5|182
1639404600000|2021-12-13 14:10:00|13673.6|13670.6|13673|13670|13676|13672.4|13671.8|13668|273
1639404900000|2021-12-13 14:15:00|13672.9|13669.9|13672.5|13669.5|13674.6|13671.2|13671.4|13667.6|309
1639405200000|2021-12-13 14:20:00|13672.4|13669.4|13674.5|13671.5|13675.2|13671.8|13672.2|13669.2|270
1639405500000|2021-12-13 14:25:00|13674.6|13671.6|13672.7|13669.7|13675.6|13672|13671.5|13668.4|187
1639405800000|2021-12-13 14:30:00|13672.8|13669.8|13674.1|13671.1|13675.6|13671.7|13671.7|13668.3|315
1639406100000|2021-12-13 14:35:00|13674.2|13671.2|13676.1|13673.1|13676.6|13673.2|13672|13668.9|385
1639406400000|2021-12-13 14:40:00|13676.2|13673.2|13678.5|13675.5|13679|13676|13675.2|13671.5|268
1639406700000|2021-12-13 14:45:00|13678.4|13675.4|13677.8|13674.8|13680.5|13677|13677.1|13674.1|330
1639407000000|2021-12-13 14:50:00|13677.9|13674.9|13676.6|13673.6|13678.1|13675.1|13672.1|13668.8|429
1639407300000|2021-12-13 14:55:00|13676.5|13673.5|13674.3|13671.3|13677.3|13674.3|13672.2|13669.2|346
1639407600000|2021-12-13 15:00:00|13674.4|13671.4|13678.9|13675.9|13679.5|13676.1|13674.3|13671.3|380
1639407900000|2021-12-13 15:05:00|13680|13675|13678.6|13675.6|13680.2|13676.4|13676|13672.1|388
1639408200000|2021-12-13 15:10:00|13678.7|13675.7|13680.3|13677.3|13681.2|13677.9|13677.8|13674.8|381
1639408500000|2021-12-13 15:15:00|13680.2|13677.2|13680.2|13677.2|13682|13679|13678|13675|367
1639408800000|2021-12-13 15:20:00|13680|13677|13678|13675|13681.1|13677.6|13676.6|13672.7|310
1639409100000|2021-12-13 15:25:00|13677.9|13674.9|13682.2|13677.2|13682.3|13679.3|13677.7|13674.7|308
1639409400000|2021-12-13 15:30:00|13682.1|13677.1|13679.7|13676.7|13682.8|13679.1|13678.5|13674.8|300
1639409700000|2021-12-13 15:35:00|13679.2|13676.2|13679.8|13676.8|13680.4|13677|13677|13673.2|255
1639410000000|2021-12-13 15:40:00|13679.9|13676.9|13678.9|13675.9|13680.7|13677.2|13678|13675|261
1639410300000|2021-12-13 15:45:00|13679|13676|13679.9|13676.9|13681.8|13678.8|13677.9|13674.3|328
1639410600000|2021-12-13 15:50:00|13680|13677|13682.3|13679.3|13683.7|13679.3|13678.6|13675|323
1639410900000|2021-12-13 15:55:00|13682.2|13679.2|13688.4|13685.4|13688.7|13685.7|13682.2|13678.8|290
1639411200000|2021-12-13 16:00:00|13688.5|13685.5|13684.9|13681.9|13688.8|13685.5|13684.7|13680.7|297
1639411500000|2021-12-13 16:05:00|13685|13682|13684.6|13681.6|13686|13683|13683.7|13680.7|180
1639411800000|2021-12-13 16:10:00|13684.5|13681.5|13684.2|13681.2|13684.8|13681.8|13683.6|13680.6|128
1639412100000|2021-12-13 16:15:00|13684.3|13681.3|13684|13679|13685.1|13681.6|13682.6|13678.4|232
1639412400000|2021-12-13 16:20:00|13683.9|13678.9|13678.6|13675.6|13684.3|13680.2|13678.4|13674.8|258
1639412700000|2021-12-13 16:25:00|13678.7|13675.7|13682.4|13677.4|13682.5|13678.6|13678.6|13675.6|221
1639413000000|2021-12-13 16:30:00|13682.2|13677.2|13680.5|13677.5|13682.2|13678.4|13679.6|13676.5|184
1639413300000|2021-12-13 16:35:00|13680.4|13677.4|13680.8|13677.8|13681.4|13677.9|13680|13676|139
1639413600000|2021-12-13 16:40:00|13680.7|13677.7|13679.2|13676.2|13681.3|13677.7|13679|13675.1|181
1639413900000|2021-12-13 16:45:00|13679.1|13676.1|13678.2|13673.2|13680.2|13676.9|13677.2|13673.2|219
1639414200000|2021-12-13 16:50:00|13678.3|13673.3|13676.9|13673.9|13678.9|13674.9|13676.5|13673.1|183
1639414500000|2021-12-13 16:55:00|13676.8|13673.8|13677.3|13674.3|13678.6|13674.8|13676.8|13673.5|170
1639414800000|2021-12-13 17:00:00|13677.2|13674.2|13677.8|13674.8|13679.5|13675.6|13676.6|13673.5|177
1639415100000|2021-12-13 17:05:00|13677.7|13674.7|13678.2|13675.2|13679.4|13675.4|13677.6|13673.5|193
1639415400000|2021-12-13 17:10:00|13679.2|13674.2|13678.6|13673.6|13679.3|13675.4|13677|13673.3|187
1639415700000|2021-12-13 17:15:00|13677.6|13674.6|13677.3|13674.3|13679.3|13675.4|13677|13673.1|160
1639416000000|2021-12-13 17:20:00|13677.1|13674.1|13674.7|13671.7|13678.1|13674.3|13674.5|13671.4|203
1639416300000|2021-12-13 17:25:00|13674.6|13671.6|13674.1|13671.1|13675.8|13671.8|13673.6|13669.5|157
1639416600000|2021-12-13 17:30:00|13674|13671|13673.5|13670.5|13675.3|13671.5|13673.2|13669.2|167
1639416900000|2021-12-13 17:35:00|13673.4|13670.4|13675.7|13672.7|13676.5|13672.7|13673.2|13669.2|138
1639417200000|2021-12-13 17:40:00|13675.6|13672.6|13678.6|13673.6|13678.8|13674.8|13675.6|13671.3|188
1639417500000|2021-12-13 17:45:00|13677.5|13674.5|13679|13676|13680.1|13676.3|13677.5|13673.6|151
1639417800000|2021-12-13 17:50:00|13679.1|13676.1|13680.1|13675.1|13680.2|13676.2|13678.8|13674.8|94
1639418100000|2021-12-13 17:55:00|13680|13675|13681.4|13678.4|13682.4|13678.4|13679|13675|136
1639418400000|2021-12-13 18:00:00|13681.3|13678.3|13681.6|13678.6|13683|13678.9|13681.3|13676.8|112
1639418700000|2021-12-13 18:05:00|13682.5|13677.5|13681.6|13678.6|13682.8|13678.7|13680.9|13677.1|133
1639419000000|2021-12-13 18:10:00|13681.7|13678.7|13681|13676|13682.8|13678.8|13679.8|13675.8|144
1639419300000|2021-12-13 18:15:00|13680.9|13675.9|13679.5|13674.5|13681|13676.5|13678.5|13674.4|140
1639419600000|2021-12-13 18:20:00|13679.3|13674.3|13676|13671|13679.4|13675.4|13675.1|13671|148
1639419900000|2021-12-13 18:25:00|13676.1|13671.1|13676.4|13671.4|13676.8|13672.7|13675.1|13671.1|91
1639420200000|2021-12-13 18:30:00|13676.5|13671.5|13676.7|13673.7|13678.3|13674.6|13675.7|13671.4|135
1639420500000|2021-12-13 18:35:00|13676.8|13673.8|13678.8|13675.8|13679.8|13675.9|13676.6|13672.6|126
1639420800000|2021-12-13 18:40:00|13678.9|13675.9|13680.7|13675.7|13680.7|13676.7|13678.3|13674.5|114
1639421100000|2021-12-13 18:45:00|13680.6|13675.6|13678.3|13675.3|13680.9|13676.6|13678.3|13674.6|141
1639421400000|2021-12-13 18:50:00|13678.4|13675.4|13678.5|13673.5|13679.2|13675.4|13677|13673.5|133
1639421700000|2021-12-13 18:55:00|13678.6|13673.6|13678.6|13675.6|13679.6|13675.7|13677.2|13673.2|124
1639422000000|2021-12-13 19:00:00|13678.7|13675.7|13679.9|13676.9|13681|13677|13678.7|13674.9|98
1639422300000|2021-12-13 19:05:00|13679.8|13676.8|13680.2|13675.2|13681|13676.9|13679|13675|75
1639422600000|2021-12-13 19:10:00|13678.9|13675.9|13679|13674|13679.7|13676|13677.7|13673.6|91
1639422900000|2021-12-13 19:15:00|13679.1|13674.1|13679.6|13674.6|13680|13676.1|13678.6|13674|94
1639423200000|2021-12-13 19:20:00|13679.7|13674.7|13677.6|13674.6|13679.7|13675.7|13676.4|13672.6|122
1639423500000|2021-12-13 19:25:00|13677.7|13674.7|13677.6|13674.6|13678.7|13674.8|13677.3|13673.3|104
1639423800000|2021-12-13 19:30:00|13677.5|13674.5|13678.6|13673.6|13678.9|13675|13677.5|13673.5|109
1639424100000|2021-12-13 19:35:00|13678.5|13673.5|13678.1|13673.1|13678.7|13674.2|13675.9|13671.8|119
1639424400000|2021-12-13 19:40:00|13678.2|13673.2|13681|13676|13681|13676.4|13678|13673|131
1639424700000|2021-12-13 19:45:00|13681.1|13676.1|13682.4|13677.4|13682.6|13678.6|13680.9|13675.9|126
1639425000000|2021-12-13 19:50:00|13682.3|13677.3|13682.3|13677.3|13682.5|13678.6|13680.9|13677.1|107
1639425300000|2021-12-13 19:55:00|13682.4|13677.4|13681.7|13676.7|13682.7|13678.3|13680.2|13675.7|196
1639425600000|2021-12-13 20:00:00|13681.6|13676.6|13681.3|13676.3|13681.6|13676.6|13680.8|13675.8|105
1639425900000|2021-12-13 20:05:00|13681.2|13676.2|13681.2|13676.2|13681.4|13676.4|13680.9|13675.9|121
1639426200000|2021-12-13 20:10:00|13681.1|13676.1|13681.4|13676.4|13681.5|13676.7|13679.3|13675.3|148
1639426500000|2021-12-13 20:15:00|13681.3|13676.3|13681.6|13676.6|13681.7|13677.7|13680.2|13676.2|85
1639426800000|2021-12-13 20:20:00|13680.7|13677.7|13681.7|13676.7|13682.4|13678.4|13680.5|13676.5|96
1639427100000|2021-12-13 20:25:00|13681.6|13676.6|13680.8|13675.8|13681.6|13676.6|13680.8|13675.8|87
1639427400000|2021-12-13 20:30:00|13681|13676|13680.3|13675.3|13681.1|13676.1|13679.7|13674.7|115
1639427700000|2021-12-13 20:35:00|13680.2|13675.2|13681.9|13676.9|13682|13677|13679.2|13674.9|94
1639428000000|2021-12-13 20:40:00|13682|13677|13683.1|13678.1|13683.2|13679.1|13681.6|13677|128
1639428300000|2021-12-13 20:45:00|13683.2|13678.2|13683|13678|13683.2|13679.3|13682.2|13677.2|108
1639428600000|2021-12-13 20:50:00|13682.9|13677.9|13685.8|13680.8|13685.9|13680.9|13682.9|13677.9|177
1639428900000|2021-12-13 20:55:00|13685.9|13680.9|13685.2|13680.2|13686.1|13681.1|13683.3|13678.3|237
1639429200000|2021-12-13 21:00:00|13685.3|13680.3|13686.8|13681.8|13687.8|13682.8|13685.3|13680.3|144
1639429500000|2021-12-13 21:05:00|13686.9|13681.9|13686.2|13681.2|13687|13682|13685.7|13680.7|120
1639429800000|2021-12-13 21:10:00|13686.3|13681.3|13684|13679|13686.4|13681.4|13683.9|13678.9|104
1639430100000|2021-12-13 21:15:00|13683.9|13678.9|13683.1|13678.1|13684.2|13679.2|13682.6|13677.6|81
1639430400000|2021-12-13 21:20:00|13683.4|13678.4|13683.1|13678.1|13683.4|13678.4|13682.7|13677.7|75
1639430700000|2021-12-13 21:25:00|13682.9|13677.9|13683.1|13678.1|13683.3|13678.3|13682.7|13677.7|79
1639431000000|2021-12-13 21:30:00|13683|13678|13682.8|13677.8|13683.3|13678.3|13682.4|13677.4|107
1639431300000|2021-12-13 21:35:00|13682.7|13677.7|13680.8|13675.8|13682.8|13677.8|13680.5|13675.5|83
1639431600000|2021-12-13 21:40:00|13680.9|13675.9|13681.2|13676.2|13681.3|13676.3|13680.7|13675.7|90
1639431900000|2021-12-13 21:45:00|13681.3|13676.3|13681.4|13676.4|13682.4|13677.1|13681.2|13675.5|177
1639432200000|2021-12-13 21:50:00|13681.7|13676.7|13681.7|13676.7|13682.7|13677|13681.4|13675.2|122
1639432500000|2021-12-13 21:55:00|13681.4|13676.4|13686.6|13671.6|13687.3|13677|13681.3|13670.8|367
1639432800000|2021-12-13 22:00:00|13686|13671|13682.5|13667.5|13686|13671|13682.5|13667.5|78
1639433100000|2021-12-13 22:05:00|13682.2|13667.2|13685|13670|13685.2|13670.2|13682.2|13667.2|45
1639433400000|2021-12-13 22:10:00|13685.9|13670.9|13682.8|13667.8|13687|13672|13681.9|13666.9|186
1639433700000|2021-12-13 22:15:00|13683.1|13668.1|13683.6|13668.6|13685.8|13670.8|13681.6|13666.6|121
1639434000000|2021-12-13 22:20:00|13684.7|13669.7|13685.3|13670.3|13686.7|13671.7|13681.6|13666.6|138
1639434300000|2021-12-13 22:25:00|13685|13670|13685.1|13670.1|13686.7|13671.7|13682.1|13667.1|107
1639434600000|2021-12-13 22:30:00|13685.6|13670.6|13681.9|13666.9|13685.6|13670.6|13680.2|13665.2|306
1639434900000|2021-12-13 22:35:00|13682.6|13667.6|13683.8|13668.8|13686.6|13671.6|13682|13667|229
1639435200000|2021-12-13 22:40:00|13682.9|13667.9|13682.6|13667.6|13685.3|13670.3|13681.5|13666.5|271
1639435500000|2021-12-13 22:45:00|13682.5|13667.5|13685|13670|13686.5|13671.5|13681.6|13666.6|254
1639435800000|2021-12-13 22:50:00|13685.5|13670.5|13682.9|13667.9|13686.5|13671.5|13682|13667|183
1639436100000|2021-12-13 22:55:00|13683.5|13668.5|13684.2|13669.2|13686.4|13671.4|13679.5|13664.5|157
1639436400000|2021-12-13 23:00:00|13683|13668|13684.5|13676|13687.6|13677.1|13680.2|13668|301
1639436700000|2021-12-13 23:05:00|13684.9|13675.8|13685.1|13676.9|13687.3|13678.1|13684.3|13675|223
1639437000000|2021-12-13 23:10:00|13685.2|13676.6|13683.6|13677.5|13685.3|13678.1|13682.7|13676.1|176
1639437300000|2021-12-13 23:15:00|13683.1|13677.6|13684.3|13677.6|13684.3|13678.2|13682.7|13676.8|257
1639437600000|2021-12-13 23:20:00|13684|13677.3|13683.4|13678.4|13684.2|13678.6|13682.6|13676.2|174
1639437900000|2021-12-13 23:25:00|13683|13678|13683|13678|13684.1|13678.2|13682.6|13676.3|93
1639438200000|2021-12-13 23:30:00|13683.1|13678.1|13683.1|13678.1|13684.1|13678.4|13682.8|13676.5|160
1639438500000|2021-12-13 23:35:00|13683.3|13678.3|13683.8|13678.8|13684.2|13679.2|13683|13678|110
1639438800000|2021-12-13 23:40:00|13683.7|13678.7|13683.8|13678.8|13685.4|13680.4|13682.9|13677.9|136
1639439100000|2021-12-13 23:45:00|13684|13679|13684.4|13679.4|13684.6|13680.4|13683.4|13678.7|74
1639439400000|2021-12-13 23:50:00|13684.2|13679.2|13683.7|13678.7|13684.2|13679.2|13683.2|13678.2|138
1639439700000|2021-12-13 23:55:00|13683.6|13678.6|13683.4|13678.4|13683.9|13678.9|13682.6|13677.6|97
1639440000000|2021-12-14 00:00:00|13683.5|13678.5|13681.1|13676.1|13684.1|13679.1|13681.1|13676.1|187
1639440300000|2021-12-14 00:05:00|13681|13676|13680.1|13677.1|13682.5|13678.1|13680|13675.9|160
1639440600000|2021-12-14 00:10:00|13680.2|13677.2|13678.9|13673.9|13680.7|13677.2|13677.3|13673.2|114
1639440900000|2021-12-14 00:15:00|13679|13674|13681.1|13676.1|13683|13678.9|13678|13674|151
1639441200000|2021-12-14 00:20:00|13681|13676|13681.5|13676.5|13681.6|13677.5|13680.3|13676|80
1639441500000|2021-12-14 00:25:00|13681.7|13676.7|13681.2|13678.2|13682.6|13678.4|13680.9|13676.6|112
1639441800000|2021-12-14 00:30:00|13681.4|13678.4|13684.5|13679.5|13684.7|13680.4|13681.3|13677.3|130
1639442100000|2021-12-14 00:35:00|13684.6|13679.6|13684.6|13681.6|13685.5|13681.6|13684|13679.5|87
1639442400000|2021-12-14 00:40:00|13684.5|13681.5|13682.9|13679.9|13685.6|13681.7|13682.8|13678.9|116
1639442700000|2021-12-14 00:45:00|13683.9|13678.9|13681.8|13678.8|13684.2|13679.2|13681.6|13677.8|89
1639443000000|2021-12-14 00:50:00|13681.7|13678.7|13687.2|13684.2|13689.3|13685.3|13681.7|13678.7|157
1639443300000|2021-12-14 00:55:00|13688|13685|13688.1|13683.1|13689.4|13685.4|13686.6|13682.7|140
1639443600000|2021-12-14 01:00:00|13688.3|13683.3|13687.6|13684.6|13689.4|13684.9|13687|13683|156
1639443900000|2021-12-14 01:05:00|13687.7|13684.7|13689|13686|13690|13686|13687.6|13683.3|218
1639444200000|2021-12-14 01:10:00|13688.9|13685.9|13686.3|13681.3|13689.1|13686.1|13685.1|13681.1|163
1639444500000|2021-12-14 01:15:00|13686.4|13681.4|13688.1|13685.1|13689.5|13685.2|13684.4|13680.4|167
1639444800000|2021-12-14 01:20:00|13688.2|13685.2|13690|13685|13690.6|13687.1|13688.2|13684.4|176
1639445100000|2021-12-14 01:25:00|13689.9|13684.9|13687.4|13682.4|13691.5|13688.4|13686.3|13682.1|185
1639445400000|2021-12-14 01:30:00|13686.1|13683.1|13687|13684|13688.1|13684.2|13686|13681.8|200
1639445700000|2021-12-14 01:35:00|13688.1|13683.1|13686|13681|13688.1|13684.2|13684.5|13680.4|179
1639446000000|2021-12-14 01:40:00|13686.1|13681.1|13687|13684|13689.3|13685.4|13684.8|13680.8|194
1639446300000|2021-12-14 01:45:00|13687.1|13684.1|13686.2|13683.2|13688.7|13684.3|13685.8|13682|151
1639446600000|2021-12-14 01:50:00|13686.1|13683.1|13686.4|13683.4|13687.5|13683.4|13685.7|13682|77
1639446900000|2021-12-14 01:55:00|13686.3|13683.3|13683.7|13680.7|13686.8|13683.3|13683.5|13678.9|197
1639447200000|2021-12-14 02:00:00|13683.8|13680.8|13683.2|13680.2|13685.7|13681.7|13683.2|13679.3|127
1639447500000|2021-12-14 02:05:00|13683.3|13680.3|13684.3|13681.3|13684.9|13681.4|13683.2|13679.7|121
1639447800000|2021-12-14 02:10:00|13685.3|13680.3|13686.1|13683.1|13688.1|13684|13684.9|13680.3|203
1639448100000|2021-12-14 02:15:00|13686.2|13683.2|13686.2|13683.2|13688|13684|13686|13682.4|127
1639448400000|2021-12-14 02:20:00|13686.3|13683.3|13686.5|13683.5|13687.4|13684.4|13686.1|13683.1|120
1639448700000|2021-12-14 02:25:00|13686.6|13683.6|13686.3|13683.3|13686.7|13683.7|13685.8|13682.8|90
1639449000000|2021-12-14 02:30:00|13686.2|13683.2|13689.3|13684.3|13689.5|13685.5|13685.8|13682|161
1639449300000|2021-12-14 02:35:00|13688.2|13685.2|13690.6|13687.6|13691.3|13687.7|13688.1|13684.4|114
1639449600000|2021-12-14 02:40:00|13690.7|13687.7|13689.8|13686.8|13691.5|13687.7|13689.6|13685.8|97
1639449900000|2021-12-14 02:45:00|13689.9|13686.9|13693|13690|13693.6|13690.2|13689.8|13686.8|177
1639450200000|2021-12-14 02:50:00|13692.9|13689.9|13693.5|13690.5|13694.4|13690.7|13692.5|13688.7|178
1639450500000|2021-12-14 02:55:00|13693.7|13690.7|13692.8|13689.8|13696|13693|13692.7|13689.7|181
1639450800000|2021-12-14 03:00:00|13692.7|13689.7|13688.8|13685.8|13692.8|13689.8|13688.6|13684.7|123
1639451100000|2021-12-14 03:05:00|13688.9|13685.9|13691.1|13686.1|13691.4|13687.5|13687.8|13684.2|173
1639451400000|2021-12-14 03:10:00|13691|13686|13691|13688|13691.1|13688.1|13689.2|13685.2|131
1639451700000|2021-12-14 03:15:00|13691.1|13688.1|13688.7|13685.7|13691.4|13688.1|13688.2|13684.1|167
1639452000000|2021-12-14 03:20:00|13688.8|13685.8|13686.3|13683.3|13689.8|13685.9|13685.7|13681.8|185
1639452300000|2021-12-14 03:25:00|13687.4|13682.4|13686.4|13683.4|13687.7|13683.8|13686|13682.1|130
1639452600000|2021-12-14 03:30:00|13686.3|13683.3|13687|13684|13688.6|13684.6|13686.2|13682.4|146
1639452900000|2021-12-14 03:35:00|13687.1|13684.1|13689.8|13686.8|13691.3|13688|13687|13683.5|166
1639453200000|2021-12-14 03:40:00|13689.9|13686.9|13689.7|13686.7|13691.3|13687.2|13688.9|13684.8|188
1639453500000|2021-12-14 03:45:00|13689.8|13686.8|13690.9|13687.9|13691.8|13688.2|13689.7|13686.2|153
1639453800000|2021-12-14 03:50:00|13691|13688|13693|13688|13694.4|13690.5|13690|13686.3|238
1639454100000|2021-12-14 03:55:00|13693.1|13688.1|13689.9|13686.9|13693.6|13689.6|13689.7|13685.7|222
1639454400000|2021-12-14 04:00:00|13690.1|13687.1|13690.2|13687.2|13691.5|13687.5|13689.9|13686.2|96
1639454700000|2021-12-14 04:05:00|13690.1|13687.1|13689.8|13686.8|13690.2|13687.2|13689.6|13686.6|59
1639455000000|2021-12-14 04:10:00|13689.7|13686.7|13689.9|13686.9|13690.1|13687.1|13689.5|13686.5|70
1639455300000|2021-12-14 04:15:00|13690|13687|13690.2|13687.2|13691.5|13687.7|13689.6|13685.7|123
1639455600000|2021-12-14 04:20:00|13690.1|13687.1|13690.9|13687.9|13691.9|13688|13690.1|13686.1|105
1639455900000|2021-12-14 04:25:00|13690.8|13687.8|13690.2|13687.2|13691.6|13688|13690|13686.2|106
1639456200000|2021-12-14 04:30:00|13690.3|13687.3|13690.2|13687.2|13691.2|13688.2|13690|13686.2|120
1639456500000|2021-12-14 04:35:00|13690.1|13687.1|13690.2|13687.2|13691.1|13687.3|13689.6|13685.7|105
1639456800000|2021-12-14 04:40:00|13690.3|13687.3|13689.2|13686.2|13691.4|13687.4|13689|13685.3|102
1639457100000|2021-12-14 04:45:00|13689.3|13686.3|13689.5|13686.5|13690.6|13686.8|13689.2|13685.4|73
1639457400000|2021-12-14 04:50:00|13689.6|13686.6|13691.1|13686.1|13691.2|13687.2|13689.3|13685.4|101
1639457700000|2021-12-14 04:55:00|13691|13686|13691|13688|13692.4|13688.4|13690|13686|100
1639458000000|2021-12-14 05:00:00|13690.9|13687.9|13691|13688|13692.1|13688.2|13690.8|13686.9|74
1639458300000|2021-12-14 05:05:00|13691.1|13688.1|13690.5|13687.5|13691.5|13688.1|13690.3|13686.3|84
1639458600000|2021-12-14 05:10:00|13690.6|13687.6|13689.3|13686.3|13691.7|13687.7|13689.3|13685.4|126
1639458900000|2021-12-14 05:15:00|13689.4|13686.4|13688.9|13685.9|13690.7|13686.7|13688.8|13685.4|76
1639459200000|2021-12-14 05:20:00|13689|13686|13691.5|13686.5|13691.6|13687.5|13688.8|13684.8|77
1639459500000|2021-12-14 05:25:00|13691.4|13686.4|13691.4|13686.4|13691.5|13687.6|13689.9|13686.2|88
1639459800000|2021-12-14 05:30:00|13691.3|13686.3|13689.4|13686.4|13691.4|13687.3|13689.1|13685.4|117
1639460100000|2021-12-14 05:35:00|13689.3|13686.3|13686.8|13683.8|13689.5|13686.5|13686.8|13683.4|92
1639460400000|2021-12-14 05:40:00|13686.9|13683.9|13687.8|13684.8|13688|13685|13686.8|13682.9|80
1639460700000|2021-12-14 05:45:00|13687.9|13684.9|13687.8|13684.8|13688|13685|13687.6|13684.6|72
1639461000000|2021-12-14 05:50:00|13687.7|13684.7|13687.1|13684.1|13689|13685.1|13687.1|13683.8|123
1639461300000|2021-12-14 05:55:00|13687|13684|13689|13686|13689.1|13686.1|13686.9|13683.9|102
1639461600000|2021-12-14 06:00:00|13689.1|13686.1|13690.2|13687.2|13692.4|13689.1|13689|13685.9|168
1639461900000|2021-12-14 06:05:00|13690.1|13687.1|13688.2|13685.2|13690.3|13687.2|13688.1|13684.6|148
1639462200000|2021-12-14 06:10:00|13688.3|13685.3|13685.8|13682.8|13688.3|13685.3|13685.1|13681.1|162
1639462500000|2021-12-14 06:15:00|13685.7|13682.7|13684.1|13681.1|13687.3|13683.9|13683.9|13680.9|211
1639462800000|2021-12-14 06:20:00|13683.9|13680.9|13685|13682|13686.6|13683.3|13682.9|13679.9|143
1639463100000|2021-12-14 06:25:00|13685.1|13682.1|13685.3|13682.3|13685.9|13682.5|13684.3|13680.8|123
1639463400000|2021-12-14 06:30:00|13685.2|13682.2|13684|13679|13686.2|13682.2|13683|13678.9|158
1639463700000|2021-12-14 06:35:00|13684.3|13679.3|13685.4|13680.4|13685.5|13681.3|13682.9|13679|129
1639464000000|2021-12-14 06:40:00|13685.5|13680.5|13684.1|13681.1|13686.1|13682.1|13683.8|13679.8|145
1639464300000|2021-12-14 06:45:00|13684|13681|13686.9|13683.9|13688.1|13684.1|13682.9|13679.4|202
1639464600000|2021-12-14 06:50:00|13687|13684|13687.9|13682.9|13688.3|13684.4|13686.2|13682.4|129
1639464900000|2021-12-14 06:55:00|13688.1|13683.1|13689.3|13684.3|13690.8|13686.8|13687|13682.9|174
1639465200000|2021-12-14 07:00:00|13689.2|13684.2|13687|13684|13691.1|13686.4|13686.6|13682.4|268
1639465500000|2021-12-14 07:05:00|13686.9|13683.9|13686.2|13681.2|13688.2|13684.5|13684.6|13680.4|236
1639465800000|2021-12-14 07:10:00|13685.4|13682.4|13685.4|13682.4|13686.4|13682.6|13684.3|13680.5|200
1639466100000|2021-12-14 07:15:00|13685.3|13682.3|13685.4|13682.4|13687.1|13683.5|13685.1|13681.2|219
1639466400000|2021-12-14 07:20:00|13685.5|13682.5|13685.6|13682.6|13687|13683.5|13685.3|13681.5|139
1639466700000|2021-12-14 07:25:00|13685.5|13682.5|13687.1|13684.1|13687.9|13684.2|13685.2|13681.6|136
1639467000000|2021-12-14 07:30:00|13687.2|13684.2|13685.7|13682.7|13688.9|13685.3|13685.1|13681.3|231
1639467300000|2021-12-14 07:35:00|13685.8|13682.8|13689.7|13686.7|13690.5|13686.7|13683.7|13679.8|170
1639467600000|2021-12-14 07:40:00|13690|13687|13690.9|13687.9|13691|13688|13688.4|13684.4|172
1639467900000|2021-12-14 07:45:00|13691|13688|13691|13688|13694|13690.1|13689.4|13685.5|219
1639468200000|2021-12-14 07:50:00|13690.9|13687.9|13689|13686|13692|13688.1|13688.1|13683.3|173
1639468500000|2021-12-14 07:55:00|13688.9|13685.9|13690.2|13687.2|13690.3|13687.3|13688.4|13684.7|199
1639468800000|2021-12-14 08:00:00|13690.5|13687.5|13692|13689|13692.3|13689.1|13690.1|13686.9|197
1639469100000|2021-12-14 08:05:00|13692.1|13689.1|13690.2|13687.2|13692.1|13689.1|13690.1|13687.1|131
1639469400000|2021-12-14 08:10:00|13690.1|13687.1|13690.1|13687.1|13690.1|13687.1|13688.5|13684.6|164
1639469700000|2021-12-14 08:15:00|13690.2|13687.2|13689.3|13686.3|13691|13688|13689.2|13686.2|144
1639470000000|2021-12-14 08:20:00|13689.2|13686.2|13684.5|13681.5|13689.7|13686.3|13684.5|13681|252
1639470300000|2021-12-14 08:25:00|13684.6|13681.6|13686.7|13683.7|13686.8|13683.8|13683.7|13680.7|202
1639470600000|2021-12-14 08:30:00|13686.8|13683.8|13688.6|13685.6|13690.9|13687.9|13686.7|13683.7|212
1639470900000|2021-12-14 08:35:00|13688.5|13685.5|13684.1|13681.1|13688.7|13685.7|13683.8|13680.3|225
1639471200000|2021-12-14 08:40:00|13684.2|13681.2|13683.1|13680.1|13684.3|13681.3|13683|13680|183
1639471500000|2021-12-14 08:45:00|13683.2|13680.2|13683.8|13680.8|13684.9|13681|13681.9|13678.9|205
1639471800000|2021-12-14 08:50:00|13683.9|13680.9|13685.3|13682.3|13685.4|13682.4|13683|13680|176
1639472100000|2021-12-14 08:55:00|13685.2|13682.2|13684|13681|13685.4|13682.4|13682.5|13678.8|299
1639472400000|2021-12-14 09:00:00|13683.9|13680.9|13685.2|13682.2|13686.1|13682.3|13683.2|13680.2|228
1639472700000|2021-12-14 09:05:00|13685.1|13682.1|13684.7|13681.7|13685.3|13682.3|13684.4|13681.4|122
1639473000000|2021-12-14 09:10:00|13684.8|13681.8|13683.5|13680.5|13685.1|13682.1|13683.4|13680.4|183
1639473300000|2021-12-14 09:15:00|13683.6|13680.6|13684.1|13681.1|13684.2|13681.2|13683.2|13680.2|115
1639473600000|2021-12-14 09:20:00|13684.2|13681.2|13683.9|13680.9|13685.1|13682.1|13683.5|13680.5|140
1639473900000|2021-12-14 09:25:00|13684|13681|13683.2|13680.2|13684|13681|13682.8|13679.8|133
1639474200000|2021-12-14 09:30:00|13683.3|13680.3|13683.3|13680.3|13683.4|13680.4|13682.8|13679.8|113
1639474500000|2021-12-14 09:35:00|13683.4|13680.4|13684.6|13681.6|13684.6|13681.6|13682.9|13679.4|171
1639474800000|2021-12-14 09:40:00|13684.5|13681.5|13684.7|13681.7|13685.5|13681.8|13683.4|13679.6|212
1639475100000|2021-12-14 09:45:00|13684.8|13681.8|13686.9|13683.9|13688.3|13684.8|13684.6|13681.6|208
1639475400000|2021-12-14 09:50:00|13687|13684|13686.7|13683.7|13688|13685|13685.7|13682.7|156
1639475700000|2021-12-14 09:55:00|13686.8|13683.8|13684.7|13681.7|13687.8|13684.8|13683.9|13680.3|196
1639476000000|2021-12-14 10:00:00|13684.6|13681.6|13685.8|13682.8|13686|13683|13684.6|13680.8|202
1639476300000|2021-12-14 10:05:00|13685.7|13682.7|13683.7|13680.7|13685.7|13682.7|13682.8|13678.9|201
1639476600000|2021-12-14 10:10:00|13683.6|13680.6|13682.2|13679.2|13683.9|13680.9|13682.2|13679.2|193
1639476900000|2021-12-14 10:15:00|13682.3|13679.3|13682.6|13679.6|13683.4|13680.4|13682.1|13679.1|166
1639477200000|2021-12-14 10:20:00|13682.7|13679.7|13680.3|13677.3|13682.7|13679.7|13680.3|13677.3|134
1639477500000|2021-12-14 10:25:00|13680.2|13677.2|13678.3|13675.3|13680.3|13677.3|13677.7|13674.7|137
1639477800000|2021-12-14 10:30:00|13678.4|13675.4|13676.9|13673.9|13679|13675.4|13676.6|13673|213
1639478100000|2021-12-14 10:35:00|13676.8|13673.8|13677.6|13674.6|13678.6|13674.8|13676.7|13673.3|119
1639478400000|2021-12-14 10:40:00|13677.5|13674.5|13676.9|13673.9|13679|13675.1|13676.8|13673.2|210
1639478700000|2021-12-14 10:45:00|13677|13674|13677.7|13674.7|13679.2|13675.5|13676.6|13672.9|211
1639479000000|2021-12-14 10:50:00|13677.8|13674.8|13679|13674|13679.7|13675.3|13676.8|13673.3|247
1639479300000|2021-12-14 10:55:00|13678.1|13675.1|13677.7|13674.7|13679.4|13675.5|13676.9|13673.7|179
1639479600000|2021-12-14 11:00:00|13677.8|13674.8|13679|13676|13679.8|13676.1|13677.2|13673.7|154
1639479900000|2021-12-14 11:05:00|13678.9|13675.9|13680.7|13677.7|13682|13678.1|13678.8|13674.9|127
1639480200000|2021-12-14 11:10:00|13680.6|13677.6|13678.8|13675.8|13680.8|13677.8|13678.8|13675.2|159
1639480500000|2021-12-14 11:15:00|13678.9|13675.9|13675.4|13672.4|13679.7|13675.9|13674.3|13671.3|147
1639480800000|2021-12-14 11:20:00|13675.5|13672.5|13674.6|13671.6|13676.7|13672.9|13674.6|13670.6|167
1639481100000|2021-12-14 11:25:00|13674.7|13671.7|13674.9|13671.9|13677.8|13673.8|13674.6|13671.2|181
1639481400000|2021-12-14 11:30:00|13674.8|13671.8|13673.7|13670.7|13676.6|13672.5|13673.7|13669.7|237
1639481700000|2021-12-14 11:35:00|13673.8|13670.8|13674.9|13671.9|13675.5|13672.5|13673.5|13669.4|169
1639482000000|2021-12-14 11:40:00|13675|13672|13674.9|13669.9|13676.7|13672.7|13673.9|13669.9|177
1639482300000|2021-12-14 11:45:00|13674.8|13669.8|13671.9|13668.9|13675.3|13671.3|13671.3|13667.2|186
1639482600000|2021-12-14 11:50:00|13671.8|13668.8|13673.8|13670.8|13675.7|13671.7|13671.1|13667|242
1639482900000|2021-12-14 11:55:00|13673.7|13670.7|13672.8|13669.8|13675|13671.3|13672.5|13668.6|195
1639483200000|2021-12-14 12:00:00|13672.9|13669.9|13673.2|13670.2|13675.4|13671.3|13672.6|13669|225
1639483500000|2021-12-14 12:05:00|13673.3|13670.3|13673.1|13670.1|13674.5|13670.6|13672.3|13668.3|161
1639483800000|2021-12-14 12:10:00|13673|13670|13674.3|13671.3|13675.4|13671.5|13672.6|13669|182
1639484100000|2021-12-14 12:15:00|13674.4|13671.4|13674.8|13671.8|13675.9|13671.9|13673.8|13669.8|145
1639484400000|2021-12-14 12:20:00|13674.9|13671.9|13675.8|13672.8|13677.6|13673.6|13674.5|13670.4|151
1639484700000|2021-12-14 12:25:00|13675.9|13672.9|13678.8|13675.8|13679.8|13675.9|13675.8|13671.7|146
1639485000000|2021-12-14 12:30:00|13678.9|13675.9|13678|13675|13680|13676.1|13677.9|13674.1|173
1639485300000|2021-12-14 12:35:00|13678.1|13675.1|13679|13674|13679.2|13675.3|13677.4|13673.4|125
1639485600000|2021-12-14 12:40:00|13678.9|13673.9|13678.1|13675.1|13679.3|13675.3|13677.5|13673.4|183
1639485900000|2021-12-14 12:45:00|13677.8|13674.8|13678.5|13673.5|13678.8|13674.8|13676.5|13672.5|179
1639486200000|2021-12-14 12:50:00|13678.6|13673.6|13677.9|13674.9|13679|13675|13677.4|13673.4|156
1639486500000|2021-12-14 12:55:00|13678|13675|13679.8|13674.8|13680.4|13676.3|13677.8|13673.7|180
1639486800000|2021-12-14 13:00:00|13679.7|13674.7|13678.8|13675.8|13680.1|13676.1|13677.8|13673.7|210
1639487100000|2021-12-14 13:05:00|13678.9|13675.9|13680.8|13675.8|13681.8|13677.6|13678.9|13674.9|255
1639487400000|2021-12-14 13:10:00|13680.7|13675.7|13680.7|13675.7|13681.1|13677.1|13678.9|13674.8|181
1639487700000|2021-12-14 13:15:00|13680.8|13675.8|13679.3|13674.3|13681.1|13676.5|13678.3|13674|233
1639488000000|2021-12-14 13:20:00|13679.2|13674.2|13679.6|13676.6|13681.4|13677.6|13678.9|13674.1|226
1639488300000|2021-12-14 13:25:00|13679.5|13676.5|13682.8|13677.8|13683|13678.9|13679.5|13675.6|223
1639488600000|2021-12-14 13:30:00|13682.4|13677.4|13683.6|13678.6|13683.7|13678.7|13680|13675.8|311
1639488900000|2021-12-14 13:35:00|13683.5|13678.5|13683.8|13678.8|13684.2|13680|13680.4|13675.4|280
1639489200000|2021-12-14 13:40:00|13683.7|13678.7|13683.4|13678.4|13684.2|13679.9|13682.2|13677.8|334
1639489500000|2021-12-14 13:45:00|13683.3|13678.3|13685.8|13680.8|13686|13681.7|13683|13678.3|184
1639489800000|2021-12-14 13:50:00|13685.9|13680.9|13687.5|13682.5|13687.9|13683.7|13684.7|13680.5|185
1639490100000|2021-12-14 13:55:00|13686.4|13683.4|13687.9|13682.9|13689.5|13684.5|13686.4|13682.2|274
1639490400000|2021-12-14 14:00:00|13687.7|13682.7|13691.6|13686.6|13691.7|13686.7|13687.7|13682.7|271
1639490700000|2021-12-14 14:05:00|13691.5|13686.5|13691.8|13686.8|13692.1|13687.6|13689.7|13685.3|206
1639491000000|2021-12-14 14:10:00|13691.9|13686.9|13692.8|13687.8|13693.1|13688.4|13689|13684.8|248
1639491300000|2021-12-14 14:15:00|13692.9|13687.9|13692.2|13687.2|13693.2|13689|13691.3|13687|206
1639491600000|2021-12-14 14:20:00|13692.1|13687.1|13693.7|13688.7|13694|13689|13690.9|13686.4|258
1639491900000|2021-12-14 14:25:00|13693.8|13688.8|13694.1|13689.1|13695.1|13690.4|13693.4|13688.7|250
1639492200000|2021-12-14 14:30:00|13694|13689|13690.9|13685.9|13694.4|13690.3|13689.5|13685.1|333
1639492500000|2021-12-14 14:35:00|13691|13686|13691.6|13686.6|13692.9|13688.2|13690.4|13685.9|215
1639492800000|2021-12-14 14:40:00|13691.5|13686.5|13687.2|13682.2|13691.5|13687.1|13686.4|13682.2|288
1639493100000|2021-12-14 14:45:00|13687.1|13682.1|13689.8|13684.8|13690.8|13685.8|13686.5|13682.1|280
1639493400000|2021-12-14 14:50:00|13689.7|13684.7|13690.7|13685.7|13691.8|13687.4|13689.2|13684.5|220
1639493700000|2021-12-14 14:55:00|13690.6|13685.6|13684.8|13679.8|13690.8|13685.8|13683.5|13678.8|370
1639494000000|2021-12-14 15:00:00|13684.6|13679.6|13686.6|13681.6|13688.9|13683.9|13683.8|13679.6|262
1639494300000|2021-12-14 15:05:00|13686.5|13681.5|13687.5|13682.5|13687.5|13682.7|13684.1|13680.3|170
1639494600000|2021-12-14 15:10:00|13687.4|13682.4|13690.6|13685.6|13691.1|13686.6|13686.3|13682|225
1639494900000|2021-12-14 15:15:00|13690.7|13685.7|13690.3|13685.3|13692.3|13688.4|13688.8|13684.7|225
1639495200000|2021-12-14 15:20:00|13690.7|13685.7|13690.6|13687.6|13692.8|13688.8|13689|13685|206
1639495500000|2021-12-14 15:25:00|13690.5|13687.5|13690|13687|13691.1|13687.5|13689.1|13684.9|183
1639495800000|2021-12-14 15:30:00|13690.6|13687.6|13693.5|13690.5|13695.4|13691.5|13690.6|13687.1|233
1639496100000|2021-12-14 15:35:00|13693.6|13690.6|13695.8|13692.8|13696.9|13692.9|13693.5|13689.7|195
1639496400000|2021-12-14 15:40:00|13695.7|13692.7|13698.5|13695.5|13699.6|13695.6|13695.6|13691.7|219
1639496700000|2021-12-14 15:45:00|13698.4|13695.4|13697.3|13694.3|13699.9|13695.8|13697.2|13693.1|211
1639497000000|2021-12-14 15:50:00|13698.4|13693.4|13699.8|13694.8|13700.2|13696.4|13697.2|13693.3|229
1639497300000|2021-12-14 15:55:00|13699.9|13694.9|13701|13698|13703.9|13699.6|13698.3|13694.3|259
1639497600000|2021-12-14 16:00:00|13702|13697|13701.1|13696.1|13702.7|13698.4|13700.3|13695.9|254
1639497900000|2021-12-14 16:05:00|13701|13696|13700.5|13695.5|13701.2|13696.6|13696.8|13692.6|231
1639498200000|2021-12-14 16:10:00|13700.4|13695.4|13699.5|13694.5|13700.6|13696|13697.5|13693.5|151
1639498500000|2021-12-14 16:15:00|13699.6|13694.6|13698.4|13695.4|13699.8|13695.7|13698|13694.2|142
1639498800000|2021-12-14 16:20:00|13698.5|13695.5|13697.5|13692.5|13699.6|13695.6|13695.8|13690.8|156
1639499100000|2021-12-14 16:25:00|13697.4|13692.4|13698.9|13693.9|13699|13694.5|13697|13692.4|162
1639499400000|2021-12-14 16:30:00|13699|13694|13699.7|13694.7|13700.2|13695.7|13697.5|13693.4|235
1639499700000|2021-12-14 16:35:00|13699.6|13694.6|13699.3|13694.3|13700.2|13695.2|13699.1|13694.1|239
1639500000000|2021-12-14 16:40:00|13699.4|13694.4|13699.7|13694.7|13700.1|13695.7|13698.6|13694.2|169
1639500300000|2021-12-14 16:45:00|13699.8|13694.8|13701.8|13696.8|13701.8|13697.7|13698.8|13694.4|153
1639500600000|2021-12-14 16:50:00|13701.7|13696.7|13701.9|13696.9|13702.1|13698.1|13700.7|13696.5|136
1639500900000|2021-12-14 16:55:00|13702|13697|13703.8|13698.8|13704.2|13699.6|13701.6|13696.6|181
1639501200000|2021-12-14 17:00:00|13702.8|13699.8|13704.4|13699.4|13705|13700|13702.3|13697.3|175
1639501500000|2021-12-14 17:05:00|13704.2|13699.2|13702.9|13697.9|13704.3|13699.3|13702.8|13697.8|170
1639501800000|2021-12-14 17:10:00|13702.8|13697.8|13703|13698|13703.2|13699.2|13701.5|13697.1|115
1639502100000|2021-12-14 17:15:00|13702.9|13697.9|13703.6|13698.6|13704.4|13699.4|13702.9|13697.9|156
1639502400000|2021-12-14 17:20:00|13703.7|13698.7|13701.8|13696.8|13703.7|13698.7|13697.8|13692.8|204
1639502700000|2021-12-14 17:25:00|13701.7|13696.7|13700.8|13695.8|13701.9|13697.2|13699.8|13695.6|129
1639503000000|2021-12-14 17:30:00|13700.9|13695.9|13700.5|13695.5|13701.5|13697|13700|13695.3|116
1639503300000|2021-12-14 17:35:00|13700.4|13695.4|13697.6|13692.6|13700.5|13695.9|13697.1|13692.1|137
1639503600000|2021-12-14 17:40:00|13697.5|13692.5|13697.6|13692.6|13698|13694|13696.5|13692.3|140
1639503900000|2021-12-14 17:45:00|13697.7|13692.7|13697.6|13692.6|13698|13693.7|13696.5|13692.4|113
1639504200000|2021-12-14 17:50:00|13697.8|13692.8|13697.7|13692.7|13698.5|13694.4|13696.5|13692.3|177
1639504500000|2021-12-14 17:55:00|13697.6|13692.6|13697.9|13692.9|13698.1|13693.9|13696.7|13692.3|166
1639504800000|2021-12-14 18:00:00|13698|13693|13698.8|13693.8|13699.5|13695.2|13696.3|13692.4|233
1639505100000|2021-12-14 18:05:00|13698.9|13693.9|13698.1|13693.1|13699.1|13694.1|13697.8|13692.8|103
1639505400000|2021-12-14 18:10:00|13698|13693|13698.2|13693.2|13698.3|13693.3|13697.8|13692.8|91
1639505700000|2021-12-14 18:15:00|13698.1|13693.1|13697.3|13692.3|13698.3|13693.3|13696.2|13692|109
1639506000000|2021-12-14 18:20:00|13697.8|13692.8|13699.4|13694.4|13699.6|13694.6|13697|13692.8|111
1639506300000|2021-12-14 18:25:00|13699.5|13694.5|13699.7|13694.7|13700.1|13695.7|13698.6|13694.4|118
1639506600000|2021-12-14 18:30:00|13699.6|13694.6|13700.5|13695.5|13700.5|13695.5|13699.4|13694.4|90
1639506900000|2021-12-14 18:35:00|13700.6|13695.6|13700.9|13695.9|13700.9|13695.9|13700.3|13695.3|87
1639507200000|2021-12-14 18:40:00|13700.8|13695.8|13701.1|13696.1|13701.4|13697|13699.9|13695.8|76
1639507500000|2021-12-14 18:45:00|13701|13696|13701|13696|13701.2|13697.1|13699.6|13695.5|104
1639507800000|2021-12-14 18:50:00|13700.2|13697.2|13700.8|13695.8|13701.1|13697.2|13699.7|13695.6|72
1639508100000|2021-12-14 18:55:00|13700.7|13695.7|13700.6|13695.6|13700.9|13695.9|13700.5|13695.5|62
1639508400000|2021-12-14 19:00:00|13700.7|13695.7|13700.2|13695.2|13700.7|13695.7|13699.5|13694.5|125
1639508700000|2021-12-14 19:05:00|13700.3|13695.3|13700.3|13695.3|13701.1|13696.8|13699.3|13695.1|106
1639509000000|2021-12-14 19:10:00|13700.4|13695.4|13699.8|13694.8|13700.4|13695.8|13698.7|13694.4|90
1639509300000|2021-12-14 19:15:00|13699.7|13694.7|13699.2|13694.2|13700|13696|13697.9|13693.1|124
1639509600000|2021-12-14 19:20:00|13698.1|13695.1|13699.9|13694.9|13700|13695.9|13698.1|13694|122
1639509900000|2021-12-14 19:25:00|13699.8|13694.8|13698.9|13693.9|13700.1|13695.1|13698.8|13693.8|98
1639510200000|2021-12-14 19:30:00|13698.8|13693.8|13699.7|13694.7|13700|13696|13698.6|13693.8|107
1639510500000|2021-12-14 19:35:00|13699.8|13694.8|13700.7|13695.7|13700.9|13696.7|13698.6|13694.7|107
1639510800000|2021-12-14 19:40:00|13700.8|13695.8|13700.2|13695.2|13700.8|13695.8|13700.2|13695.2|102
1639511100000|2021-12-14 19:45:00|13700.3|13695.3|13700.5|13695.5|13700.5|13695.5|13698.5|13694.1|122
1639511400000|2021-12-14 19:50:00|13700.4|13695.4|13700.6|13695.6|13701|13696.8|13699.3|13695.4|88
1639511700000|2021-12-14 19:55:00|13700.7|13695.7|13703.8|13698.8|13703.9|13698.9|13699.7|13695.6|171
1639512000000|2021-12-14 20:00:00|13703.9|13698.9|13704.3|13699.3|13705.3|13700.4|13703.2|13698.2|178
1639512300000|2021-12-14 20:05:00|13704.4|13699.4|13701.6|13696.6|13704.4|13699.4|13701.6|13696.6|109
1639512600000|2021-12-14 20:10:00|13701.7|13696.7|13702.3|13697.3|13702.5|13698.3|13701.2|13696.2|89
1639512900000|2021-12-14 20:15:00|13702.2|13697.2|13703.2|13698.2|13703.3|13698.9|13701.9|13697.2|112
1639513200000|2021-12-14 20:20:00|13703.1|13698.1|13701.6|13698.6|13703.2|13698.6|13701.3|13697.2|126
1639513500000|2021-12-14 20:25:00|13701.3|13698.3|13702.7|13697.7|13703.2|13698.4|13701.3|13697.1|155
1639513800000|2021-12-14 20:30:00|13702.6|13697.6|13702.4|13697.4|13702.9|13697.9|13702.2|13697.2|137
1639514100000|2021-12-14 20:35:00|13702.5|13697.5|13702.3|13697.3|13702.6|13698.5|13701.3|13697.1|82
1639514400000|2021-12-14 20:40:00|13702.5|13697.5|13702.7|13697.7|13702.9|13698.5|13701.4|13697.2|77
1639514700000|2021-12-14 20:45:00|13702.8|13697.8|13702.1|13697.1|13703.1|13699|13702|13697|109
1639515000000|2021-12-14 20:50:00|13702|13697|13702.6|13697.6|13702.8|13698.6|13701.2|13697|111
1639515300000|2021-12-14 20:55:00|13702.7|13697.7|13704.8|13699.8|13706.2|13701.2|13702.5|13697.5|191
1639515600000|2021-12-14 21:00:00|13704.6|13699.6|13704.7|13699.7|13705|13700|13704.4|13699.4|118
1639515900000|2021-12-14 21:05:00|13704.8|13699.8|13704.5|13699.5|13705|13700|13704|13699|107
1639516200000|2021-12-14 21:10:00|13704.4|13699.4|13704.4|13699.4|13704.6|13699.6|13704|13699|76
1639516500000|2021-12-14 21:15:00|13704.3|13699.3|13702.9|13697.9|13704.5|13699.5|13702.6|13697.6|89
1639516800000|2021-12-14 21:20:00|13702.8|13697.8|13702.9|13697.9|13703.2|13698.2|13702.8|13697.8|54
1639517100000|2021-12-14 21:25:00|13702.8|13697.8|13703|13698|13703.2|13698.2|13702.8|13697.8|55
1639517400000|2021-12-14 21:30:00|13703.2|13698.2|13703.3|13698.3|13703.7|13698.7|13703.1|13698.1|95
1639517700000|2021-12-14 21:35:00|13703.4|13698.4|13703.2|13698.2|13703.9|13698.9|13702.3|13697.3|118
1639518000000|2021-12-14 21:40:00|13703.1|13698.1|13703.3|13698.3|13703.9|13698.9|13702.9|13697.9|124
1639518300000|2021-12-14 21:45:00|13703.6|13698.6|13703.2|13698.2|13703.9|13698.6|13702.9|13697.3|151
1639518600000|2021-12-14 21:50:00|13703.6|13698.6|13703.1|13698.1|13703.8|13698.8|13702.6|13697.6|128
1639518900000|2021-12-14 21:55:00|13702.9|13697.9|13703|13698|13704.5|13698.6|13702.6|13695.8|205
1639519200000|2021-12-14 22:00:00|13703.2|13698.2|13703.4|13696.4|13704.7|13698.2|13703|13695.6|61
1639519500000|2021-12-14 22:05:00|13704.1|13696.9|13703.4|13697|13704.2|13697.1|13703.1|13696.2|66
1639519800000|2021-12-14 22:10:00|13702.9|13697.9|13703.5|13696.6|13706.2|13697.9|13702.4|13695.7|200
1639520100000|2021-12-14 22:15:00|13702.3|13697.3|13706|13694.7|13708.5|13697.6|13702.3|13694|235
1639520400000|2021-12-14 22:20:00|13705.9|13695.1|13703.9|13695|13707.9|13697.5|13701.8|13692.7|220
1639520700000|2021-12-14 22:25:00|13705.1|13696.3|13706.1|13696|13707.9|13697.5|13702|13692.5|204
1639521000000|2021-12-14 22:30:00|13703.3|13696.7|13702.6|13697.6|13706.9|13697.6|13702.4|13694.2|184
1639521300000|2021-12-14 22:35:00|13704.8|13696.6|13705|13696.6|13708|13697.8|13702.4|13694.7|120
1639521600000|2021-12-14 22:40:00|13705.5|13693.2|13700.7|13685.7|13705.5|13693.2|13694.1|13679.1|713
1639521900000|2021-12-14 22:45:00|13700.8|13685.8|13702.5|13687.5|13703.2|13688.2|13699.3|13684.3|607
1639522200000|2021-12-14 22:50:00|13702.6|13687.6|13703.4|13688.4|13704.1|13689.1|13701.9|13686.9|358
1639522500000|2021-12-14 22:55:00|13703.3|13688.3|13704.5|13689.5|13707.4|13692.4|13702|13687|288
1639522800000|2021-12-14 23:00:00|13704.2|13689.2|13700.9|13695.9|13706.5|13696.4|13700.3|13687.5|254
1639523100000|2021-12-14 23:05:00|13700.6|13695.6|13700.6|13695.6|13703|13696.8|13700.5|13694|107
1639523400000|2021-12-14 23:10:00|13700.7|13695.7|13703.6|13698.6|13703.9|13698.9|13700.7|13695.3|115
1639523700000|2021-12-14 23:15:00|13703.5|13698.5|13705.1|13700.1|13705.1|13700.1|13703.4|13698.4|83
1639524000000|2021-12-14 23:20:00|13705|13700|13703.7|13698.7|13705.2|13700.2|13700.9|13695.9|154
1639524300000|2021-12-14 23:25:00|13703.5|13698.5|13701.7|13696.7|13703.8|13698.8|13700|13695|296
1639524600000|2021-12-14 23:30:00|13701.6|13696.6|13699.6|13694.6|13701.8|13696.8|13699.2|13694.2|157
1639524900000|2021-12-14 23:35:00|13699.5|13694.5|13699.5|13694.5|13700|13695|13699.2|13694.2|102
1639525200000|2021-12-14 23:40:00|13699.6|13694.6|13701.2|13696.2|13702.1|13697.1|13699.3|13694.3|96
1639525500000|2021-12-14 23:45:00|13701.1|13696.1|13703.4|13698.4|13703.9|13698.9|13701.1|13696.1|117
1639525800000|2021-12-14 23:50:00|13703.5|13698.5|13703.5|13698.5|13703.9|13698.9|13703|13698|121
1639526100000|2021-12-14 23:55:00|13703.6|13698.6|13703.2|13698.2|13705.3|13700.3|13703|13698|98
1639526400000|2021-12-15 00:00:00|13703.1|13698.1|13703.5|13698.5|13705.9|13700.9|13703.1|13698.1|182
1639526700000|2021-12-15 00:05:00|13703.6|13698.6|13702.6|13697.6|13704.5|13699.5|13702|13697|153
1639527000000|2021-12-15 00:10:00|13702.5|13697.5|13702.4|13697.4|13702.8|13697.8|13701.9|13696.9|64
1639527300000|2021-12-15 00:15:00|13702.6|13697.6|13702.5|13697.5|13704.2|13699.3|13702.3|13697.3|120
1639527600000|2021-12-15 00:20:00|13702.6|13697.6|13703.8|13698.8|13703.8|13699.4|13702.1|13697.1|71
1639527900000|2021-12-15 00:25:00|13703.7|13698.7|13702.4|13697.4|13703.8|13699|13702|13697|143
1639528200000|2021-12-15 00:30:00|13702.5|13697.5|13702.5|13697.5|13702.6|13698.6|13701.5|13697.1|52
1639528500000|2021-12-15 00:35:00|13702.4|13697.4|13699.2|13694.2|13702.8|13698.4|13697.9|13693.7|191
1639528800000|2021-12-15 00:40:00|13699.1|13694.1|13698.9|13693.9|13699.8|13695.2|13698.2|13693.8|123
1639529100000|2021-12-15 00:45:00|13698.8|13693.8|13699.3|13694.3|13699.7|13695.4|13698.4|13693.7|121
1639529400000|2021-12-15 00:50:00|13699.4|13694.4|13700.2|13695.2|13701|13696.5|13698.4|13694.1|127
1639529700000|2021-12-15 00:55:00|13700.3|13695.3|13698.3|13693.3|13700.3|13696.3|13697.8|13693.2|129
1639530000000|2021-12-15 01:00:00|13698.2|13693.2|13696.9|13691.9|13698.6|13693.6|13695.6|13691.5|137
1639530300000|2021-12-15 01:05:00|13697|13692|13697.5|13692.5|13698.6|13693.8|13696.6|13691.6|149
1639530600000|2021-12-15 01:10:00|13697.4|13692.4|13698.3|13693.3|13698.3|13694|13696.5|13691.5|182
1639530900000|2021-12-15 01:15:00|13698.2|13693.2|13699|13694|13699.8|13694.9|13696.2|13691.8|180
1639531200000|2021-12-15 01:20:00|13699.1|13694.1|13697.7|13692.7|13699.1|13694.8|13696|13692|169
1639531500000|2021-12-15 01:25:00|13697.6|13692.6|13698.2|13693.2|13698.8|13694.8|13695.5|13691.6|232
1639531800000|2021-12-15 01:30:00|13698.1|13693.1|13697.5|13694.5|13699.1|13695.3|13696.1|13692.2|170
1639532100000|2021-12-15 01:35:00|13697.4|13694.4|13697.5|13694.5|13699.8|13695.8|13696.9|13693|241
1639532400000|2021-12-15 01:40:00|13697.4|13694.4|13697|13694|13698.9|13694.9|13696.3|13692.3|222
1639532700000|2021-12-15 01:45:00|13698|13693|13697.7|13694.7|13698.9|13694.9|13696.2|13692.1|151
1639533000000|2021-12-15 01:50:00|13697.6|13694.6|13698.1|13693.1|13699.1|13695.2|13696.7|13692.7|163
1639533300000|2021-12-15 01:55:00|13698|13693|13697.4|13692.4|13698.2|13694.1|13696.5|13692.3|134
1639533600000|2021-12-15 02:00:00|13697.6|13692.6|13698.1|13693.1|13698.7|13694.7|13696.2|13692|192
1639533900000|2021-12-15 02:05:00|13698.2|13693.2|13698.2|13695.2|13699.5|13695.2|13695.8|13691.8|143
1639534200000|2021-12-15 02:10:00|13698.1|13695.1|13698.6|13695.6|13699.4|13696|13698.1|13694.2|83
1639534500000|2021-12-15 02:15:00|13698.7|13695.7|13699|13696|13699.8|13696.2|13697.5|13694.3|132
1639534800000|2021-12-15 02:20:00|13699.1|13696.1|13699.8|13696.8|13701.1|13697.2|13699.1|13695.5|120
1639535100000|2021-12-15 02:25:00|13699.9|13696.9|13700.3|13697.3|13701.6|13697.9|13699.7|13695.9|118
1639535400000|2021-12-15 02:30:00|13700.4|13697.4|13699.1|13696.1|13701.3|13697.7|13698.5|13694.6|132
1639535700000|2021-12-15 02:35:00|13699|13696|13701.2|13696.2|13701.4|13697|13698.8|13695.1|173
1639536000000|2021-12-15 02:40:00|13701.1|13696.1|13701.2|13698.2|13702.2|13698.7|13700.3|13696.1|199
1639536300000|2021-12-15 02:45:00|13701.1|13698.1|13701.3|13698.3|13702.4|13699|13700.5|13696.4|212
1639536600000|2021-12-15 02:50:00|13701.2|13698.2|13701.3|13698.3|13702.4|13698.9|13700.6|13697.4|165
1639536900000|2021-12-15 02:55:00|13701.4|13698.4|13701.2|13698.2|13703.2|13699.1|13701|13697.3|195
1639537200000|2021-12-15 03:00:00|13701.3|13698.3|13701|13698|13701.3|13698.3|13700.9|13697.9|71
1639537500000|2021-12-15 03:05:00|13701.1|13698.1|13700.1|13697.1|13702|13698.1|13700.1|13696.4|99
1639537800000|2021-12-15 03:10:00|13700|13697|13701.9|13696.9|13702|13698|13700|13696.1|116
1639538100000|2021-12-15 03:15:00|13700.9|13697.9|13701.4|13698.4|13702.7|13698.6|13700.8|13696.8|125
1639538400000|2021-12-15 03:20:00|13701.5|13698.5|13701.4|13698.4|13702.4|13698.6|13700.9|13696.8|123
1639538700000|2021-12-15 03:25:00|13701.3|13698.3|13700.8|13697.8|13701.9|13698.6|13700.3|13696.6|95
1639539000000|2021-12-15 03:30:00|13700.9|13697.9|13699.6|13696.6|13701.5|13698|13699.1|13695.3|172
1639539300000|2021-12-15 03:35:00|13699.5|13696.5|13699.5|13696.5|13701.1|13697.2|13698.9|13695|147
1639539600000|2021-12-15 03:40:00|13699.4|13696.4|13697.9|13694.9|13700.6|13696.6|13697.7|13693.8|159
1639539900000|2021-12-15 03:45:00|13698|13695|13696.9|13693.9|13698.3|13695.3|13696.6|13692.9|155
1639540200000|2021-12-15 03:50:00|13697.1|13694.1|13697.3|13694.3|13699|13695.1|13696.8|13693.3|144
1639540500000|2021-12-15 03:55:00|13697.4|13694.4|13699.8|13694.8|13700.5|13696.4|13697.3|13693.3|124
1639540800000|2021-12-15 04:00:00|13698.7|13695.7|13698.6|13695.6|13699.9|13695.9|13698.3|13694.6|99
1639541100000|2021-12-15 04:05:00|13698.7|13695.7|13698.6|13695.6|13699.7|13695.8|13698.4|13694.5|88
1639541400000|2021-12-15 04:10:00|13698.7|13695.7|13699.8|13694.8|13699.9|13695.9|13698|13693.9|108
1639541700000|2021-12-15 04:15:00|13699.9|13694.9|13698.5|13695.5|13699.9|13695.9|13698.1|13694.3|74
1639542000000|2021-12-15 04:20:00|13698.4|13695.4|13697.9|13694.9|13699.6|13695.6|13697.9|13693.8|91
1639542300000|2021-12-15 04:25:00|13697.8|13694.8|13699.5|13694.5|13699.5|13695.1|13697.8|13693.8|98
1639542600000|2021-12-15 04:30:00|13699.4|13694.4|13697.4|13692.4|13699.6|13695.3|13695.9|13691.8|157
1639542900000|2021-12-15 04:35:00|13697.3|13692.3|13697.2|13692.2|13697.5|13693.5|13696.1|13692.1|92
1639543200000|2021-12-15 04:40:00|13697.3|13692.3|13692.4|13689.4|13697.6|13693.5|13692.3|13688.1|161
1639543500000|2021-12-15 04:45:00|13693.4|13688.4|13692.3|13687.3|13693.9|13689.3|13691.2|13687.2|128
1639543800000|2021-12-15 04:50:00|13692.2|13687.2|13690.6|13685.6|13692.3|13687.3|13689.3|13685.3|70
1639544100000|2021-12-15 04:55:00|13690.5|13685.5|13689.7|13684.7|13690.6|13686.4|13688.5|13684.4|78
1639544400000|2021-12-15 05:00:00|13689.8|13684.8|13689.4|13684.4|13690|13685.9|13688.4|13684.3|97
1639544700000|2021-12-15 05:05:00|13689.5|13684.5|13689.6|13684.6|13689.6|13685.6|13688.1|13684.1|102
1639545000000|2021-12-15 05:10:00|13689.5|13684.5|13689.7|13684.7|13689.8|13685.7|13688.3|13684.2|103
1639545300000|2021-12-15 05:15:00|13688.6|13685.6|13690.5|13685.5|13690.5|13686.3|13688.2|13684.1|118
1639545600000|2021-12-15 05:20:00|13690.4|13685.4|13689.7|13684.7|13690.5|13686.6|13688|13684.1|162
1639545900000|2021-12-15 05:25:00|13689.6|13684.6|13688.6|13685.6|13689.9|13685.9|13688.2|13684.3|153
1639546200000|2021-12-15 05:30:00|13689.7|13684.7|13688.3|13685.3|13690.2|13686.2|13688.1|13684.2|140
1639546500000|2021-12-15 05:35:00|13688.2|13685.2|13688.6|13685.6|13689.6|13685.7|13688|13684.1|83
1639546800000|2021-12-15 05:40:00|13688.5|13685.5|13689.2|13684.2|13689.5|13685.5|13688|13684|81
1639547100000|2021-12-15 05:45:00|13688.2|13685.2|13689.3|13684.3|13689.4|13685.2|13687.2|13683.2|112
1639547400000|2021-12-15 05:50:00|13689.4|13684.4|13688|13685|13690.2|13686.2|13687.8|13683.8|183
1639547700000|2021-12-15 05:55:00|13687.9|13684.9|13689.1|13684.1|13690.4|13686.4|13687.7|13683.8|133
1639548000000|2021-12-15 06:00:00|13689.2|13684.2|13682.8|13677.8|13689.2|13685.2|13681.8|13677.7|195
1639548300000|2021-12-15 06:05:00|13681.7|13678.7|13687.3|13682.3|13687.9|13683.9|13681.7|13677.9|197
1639548600000|2021-12-15 06:10:00|13686.2|13683.2|13687.1|13682.1|13687.9|13683.8|13686|13681.9|143
1639548900000|2021-12-15 06:15:00|13687.2|13682.2|13686.9|13683.9|13688.1|13684|13685.2|13681.2|125
1639549200000|2021-12-15 06:20:00|13686.8|13683.8|13687.9|13682.9|13688.5|13684.2|13686.7|13682.8|101
1639549500000|2021-12-15 06:25:00|13688|13683|13687.7|13682.7|13688.2|13684.2|13686.6|13682.7|87
1639549800000|2021-12-15 06:30:00|13686.6|13683.6|13686.9|13683.9|13688.1|13684.1|13686.6|13682.6|102
1639550100000|2021-12-15 06:35:00|13686.8|13683.8|13683.9|13680.9|13687.9|13684|13683.9|13680.8|146
1639550400000|2021-12-15 06:40:00|13684|13681|13684.3|13679.3|13684.9|13681.1|13682.5|13678.2|116
1639550700000|2021-12-15 06:45:00|13684.2|13679.2|13684.3|13679.3|13684.3|13680.3|13682.5|13678.4|104
1639551000000|2021-12-15 06:50:00|13683.3|13680.3|13682|13679|13684.8|13680.9|13681.9|13677.3|177
1639551300000|2021-12-15 06:55:00|13683|13678|13681.6|13676.6|13683.1|13678.1|13678.9|13674.3|268
1639551600000|2021-12-15 07:00:00|13681.4|13676.4|13682.7|13677.7|13686|13681|13680.8|13676.3|234
1639551900000|2021-12-15 07:05:00|13682.6|13677.6|13682|13677|13682.8|13678.7|13680.6|13676.4|233
1639552200000|2021-12-15 07:10:00|13681.9|13676.9|13681.5|13678.5|13682.9|13679.1|13681.3|13676.9|152
1639552500000|2021-12-15 07:15:00|13681.6|13678.6|13679.1|13676.1|13682.6|13678.6|13678.7|13674.8|185
1639552800000|2021-12-15 07:20:00|13679.4|13676.4|13678.5|13675.5|13680.3|13676.4|13677.7|13673.9|191
1639553100000|2021-12-15 07:25:00|13678.6|13675.6|13679.1|13676.1|13679.9|13676.1|13678|13674.2|129
1639553400000|2021-12-15 07:30:00|13679|13676|13680|13677|13681.2|13677.3|13678.7|13674.7|126
1639553700000|2021-12-15 07:35:00|13681|13676|13682.3|13677.3|13682.3|13678.4|13679.8|13675.7|120
1639554000000|2021-12-15 07:40:00|13681.4|13678.4|13682.6|13677.6|13682.9|13678.8|13680.8|13677.1|100
1639554300000|2021-12-15 07:45:00|13682.7|13677.7|13682|13679|13683|13679.2|13681.2|13677.3|131
1639554600000|2021-12-15 07:50:00|13681.9|13678.9|13683|13678|13683.2|13679.6|13681.6|13677.6|120
1639554900000|2021-12-15 07:55:00|13682|13679|13684.4|13681.4|13686|13682.1|13681.1|13677.2|191
1639555200000|2021-12-15 08:00:00|13684.2|13681.2|13680.9|13677.9|13687.1|13682.9|13680.8|13676.7|263
1639555500000|2021-12-15 08:05:00|13681|13678|13677.3|13674.3|13681|13678|13677.3|13673.3|172
1639555800000|2021-12-15 08:10:00|13677.4|13674.4|13677.3|13672.3|13678.9|13674.5|13676.1|13672|171
1639556100000|2021-12-15 08:15:00|13677.2|13672.2|13673.2|13670.2|13677.4|13673.2|13672.9|13668.9|193
1639556400000|2021-12-15 08:20:00|13673.1|13670.1|13677.6|13672.6|13679|13674.7|13673.1|13669.1|216
1639556700000|2021-12-15 08:25:00|13677.7|13672.7|13679.4|13676.4|13680.9|13676.8|13676.6|13672.6|162
1639557000000|2021-12-15 08:30:00|13679.5|13676.5|13680.2|13675.2|13680.8|13676.7|13678.9|13675.1|184
1639557300000|2021-12-15 08:35:00|13679.1|13676.1|13677.4|13672.4|13680.2|13676.2|13675.5|13671.5|171
1639557600000|2021-12-15 08:40:00|13676.3|13673.3|13675.1|13670.1|13677.2|13673.3|13674|13670|171
1639557900000|2021-12-15 08:45:00|13674|13671|13674|13671|13675.6|13671.4|13672.4|13668.3|245
1639558200000|2021-12-15 08:50:00|13674.1|13671.1|13677.1|13672.1|13677.2|13673.1|13674.1|13670.1|187
1639558500000|2021-12-15 08:55:00|13676.9|13671.9|13674|13671|13677.3|13673.2|13672.9|13668.8|296
1639558800000|2021-12-15 09:00:00|13673.9|13670.9|13676.6|13671.6|13677.3|13673|13673|13668.8|257
1639559100000|2021-12-15 09:05:00|13676.5|13671.5|13676.1|13671.1|13677.3|13672.9|13674.5|13670.4|181
1639559400000|2021-12-15 09:10:00|13676.2|13671.2|13674.1|13669.1|13677|13672.7|13673.2|13669.1|156
1639559700000|2021-12-15 09:15:00|13674.2|13669.2|13676.5|13671.5|13676.5|13672.5|13672.6|13668.5|225
1639560000000|2021-12-15 09:20:00|13676.4|13671.4|13675.7|13672.7|13677.1|13673|13675.2|13671.1|131
1639560300000|2021-12-15 09:25:00|13675.6|13672.6|13675.6|13670.6|13677.5|13673.5|13674.4|13670.3|251
1639560600000|2021-12-15 09:30:00|13675.5|13670.5|13673.7|13668.7|13675.5|13671.5|13670.6|13666.3|205
1639560900000|2021-12-15 09:35:00|13673.8|13668.8|13673|13670|13674.4|13670.2|13672.3|13667.5|203
1639561200000|2021-12-15 09:40:00|13672.9|13669.9|13675.7|13670.7|13676.4|13672.4|13672.9|13668.9|172
1639561500000|2021-12-15 09:45:00|13675.6|13670.6|13678.5|13673.5|13679.3|13675|13674.6|13670.6|187
1639561800000|2021-12-15 09:50:00|13678.6|13673.6|13680.2|13677.2|13681.9|13677.9|13677.5|13673.2|193
1639562100000|2021-12-15 09:55:00|13680.1|13677.1|13682.1|13677.1|13683.8|13679.7|13680|13675.9|289
1639562400000|2021-12-15 10:00:00|13682.2|13677.2|13681.4|13678.4|13683.3|13679.3|13680|13676|217
1639562700000|2021-12-15 10:05:00|13682.4|13677.4|13684.8|13679.8|13685|13680.7|13681.5|13677.4|161
1639563000000|2021-12-15 10:10:00|13684.9|13679.9|13683.9|13678.9|13686.3|13682|13682.9|13678.3|215
1639563300000|2021-12-15 10:15:00|13684|13679|13681.7|13676.7|13684|13679.7|13679.6|13675.5|177
1639563600000|2021-12-15 10:20:00|13681.6|13676.6|13683.5|13678.5|13684.7|13680.3|13680.8|13676.3|225
1639563900000|2021-12-15 10:25:00|13683.6|13678.6|13681.4|13676.4|13684|13680|13680.2|13676.1|208
1639564200000|2021-12-15 10:30:00|13681.7|13676.7|13679|13676|13682.5|13677.8|13679|13675.1|188
1639564500000|2021-12-15 10:35:00|13678.9|13675.9|13681.8|13676.8|13681.9|13676.9|13678.9|13675.3|164
1639564800000|2021-12-15 10:40:00|13682|13677|13682.8|13679.8|13684|13680|13680.9|13676.9|204
1639565100000|2021-12-15 10:45:00|13682.9|13679.9|13684.7|13679.7|13685.4|13681|13682.8|13679|150
1639565400000|2021-12-15 10:50:00|13683.6|13680.6|13685.5|13680.5|13686.1|13682|13683.6|13680.3|119
1639565700000|2021-12-15 10:55:00|13685.4|13680.4|13685.8|13680.8|13686|13681.7|13683.7|13679.7|162
1639566000000|2021-12-15 11:00:00|13685.6|13680.6|13686.1|13681.1|13686.9|13682.9|13684.5|13680.5|166
1639566300000|2021-12-15 11:05:00|13686.2|13681.2|13684.3|13679.3|13686.7|13682.4|13683.5|13679.3|156
1639566600000|2021-12-15 11:10:00|13684.4|13679.4|13684.2|13679.2|13684.6|13680.5|13683.1|13679.1|132
1639566900000|2021-12-15 11:15:00|13683.2|13680.2|13684.2|13681.2|13685.4|13681.4|13683|13679|96
1639567200000|2021-12-15 11:20:00|13684.3|13681.3|13687.1|13682.1|13687.4|13683.4|13684.2|13680.2|155
1639567500000|2021-12-15 11:25:00|13687.2|13682.2|13687.3|13682.3|13687.6|13683.5|13686|13682|115
1639567800000|2021-12-15 11:30:00|13687.2|13682.2|13686.9|13683.9|13688.4|13684.4|13686.2|13682.2|131
1639568100000|2021-12-15 11:35:00|13687|13684|13685.5|13680.5|13688|13684|13684.3|13680.1|154
1639568400000|2021-12-15 11:40:00|13685.4|13680.4|13684.1|13681.1|13685.9|13682|13684|13679.8|151
1639568700000|2021-12-15 11:45:00|13684|13681|13683.8|13678.8|13685.7|13681.6|13683.2|13678.6|169
1639569000000|2021-12-15 11:50:00|13683.7|13678.7|13684.6|13679.6|13684.7|13680.7|13682.2|13677.2|157
1639569300000|2021-12-15 11:55:00|13684.7|13679.7|13681|13676|13685.7|13681.7|13680.2|13675.2|273
1639569600000|2021-12-15 12:00:00|13680.9|13675.9|13679.1|13674.1|13681.2|13676.5|13677.9|13674|186
1639569900000|2021-12-15 12:05:00|13679.2|13674.2|13679.9|13674.9|13680.9|13676.6|13678.6|13674.1|261
1639570200000|2021-12-15 12:10:00|13680|13675|13679.4|13674.4|13680|13676|13678.2|13674.1|167
1639570500000|2021-12-15 12:15:00|13679.3|13674.3|13678.1|13675.1|13680|13675.8|13677.8|13673.9|188
1639570800000|2021-12-15 12:20:00|13679.2|13674.2|13677|13674|13679.3|13675.3|13676.8|13672.8|106
1639571100000|2021-12-15 12:25:00|13677.1|13674.1|13677.1|13674.1|13678.9|13675|13677.1|13673.1|85
1639571400000|2021-12-15 12:30:00|13677|13674|13677.3|13672.3|13678.8|13674.9|13675.7|13671.4|262
1639571700000|2021-12-15 12:35:00|13677.4|13672.4|13677.3|13672.3|13678.2|13674.1|13675.7|13671.3|200
1639572000000|2021-12-15 12:40:00|13677.4|13672.4|13677.7|13674.7|13679|13674.8|13675.6|13671.3|246
1639572300000|2021-12-15 12:45:00|13678.8|13673.8|13680.1|13675.1|13681.3|13677.1|13678.3|13673.8|254
1639572600000|2021-12-15 12:50:00|13680|13675|13677.8|13674.8|13680.5|13676.4|13677.8|13673.9|211
1639572900000|2021-12-15 12:55:00|13678.9|13673.9|13678.6|13673.6|13680.9|13676.8|13677.7|13673.4|307
1639573200000|2021-12-15 13:00:00|13678.4|13673.4|13680|13675|13680.2|13676.1|13676.6|13672.6|273
1639573500000|2021-12-15 13:05:00|13680.1|13675.1|13680.9|13675.9|13682.8|13677.8|13678.7|13674.8|246
1639573800000|2021-12-15 13:10:00|13681|13676|13681.4|13676.4|13681.8|13677.5|13680|13675.7|193
1639574100000|2021-12-15 13:15:00|13681.5|13676.5|13680.1|13677.1|13682|13677.6|13680|13676|163
1639574400000|2021-12-15 13:20:00|13680.2|13677.2|13681.5|13676.5|13682.6|13678.5|13679.8|13675.7|187
1639574700000|2021-12-15 13:25:00|13681.4|13676.4|13680.2|13675.2|13681.6|13677.5|13680|13675|185
1639575000000|2021-12-15 13:30:00|13680|13675|13678.5|13673.5|13680.8|13676.7|13675.3|13670.9|436
1639575300000|2021-12-15 13:35:00|13678.6|13673.6|13680|13675|13680.6|13676.7|13676.4|13672|437
1639575600000|2021-12-15 13:40:00|13680.1|13675.1|13682.8|13677.8|13683.9|13679.1|13679|13674.4|417
1639575900000|2021-12-15 13:45:00|13683|13678|13681.1|13676.1|13683.6|13679.1|13680.2|13675.6|296
1639576200000|2021-12-15 13:50:00|13680.9|13675.9|13682.4|13677.4|13683|13678.2|13680|13675|322
1639576500000|2021-12-15 13:55:00|13682.3|13677.3|13678.2|13673.2|13682.3|13677.5|13676.6|13672.3|321
1639576800000|2021-12-15 14:00:00|13678.3|13673.3|13680.5|13675.5|13682.6|13678.5|13677.6|13672.8|357
1639577100000|2021-12-15 14:05:00|13680.6|13675.6|13680.9|13675.9|13681.8|13677.8|13679.7|13675|367
1639577400000|2021-12-15 14:10:00|13680.8|13675.8|13679.9|13674.9|13681|13677|13678.5|13674.1|280
1639577700000|2021-12-15 14:15:00|13680|13675|13680.1|13675.1|13681.3|13677.1|13677.8|13673.8|326
1639578000000|2021-12-15 14:20:00|13680.2|13675.2|13680.7|13675.7|13682.3|13677.8|13679.2|13675.1|246
1639578300000|2021-12-15 14:25:00|13680.8|13675.8|13683.5|13680.5|13684.7|13680.5|13680.7|13675.8|254
1639578600000|2021-12-15 14:30:00|13684.6|13679.6|13689.2|13684.2|13689.6|13685.2|13683.7|13679.5|453
1639578900000|2021-12-15 14:35:00|13687.9|13684.9|13688.8|13683.8|13690.8|13686.9|13686.5|13682.4|464
1639579200000|2021-12-15 14:40:00|13688.9|13683.9|13689.6|13684.6|13690.8|13686.8|13687.9|13683.8|412
1639579500000|2021-12-15 14:45:00|13689.4|13684.4|13692.1|13689.1|13693.5|13689.5|13688.6|13683.6|454
1639579800000|2021-12-15 14:50:00|13693.1|13688.1|13691.8|13686.8|13693.8|13689.7|13689.8|13685.7|363
1639580100000|2021-12-15 14:55:00|13690.8|13687.8|13692.4|13687.4|13693.2|13689.1|13689.8|13685.7|306
1639580400000|2021-12-15 15:00:00|13692.5|13687.5|13694.4|13689.4|13694.9|13690.8|13691.4|13687.5|295
1639580700000|2021-12-15 15:05:00|13693.5|13690.5|13693.3|13690.3|13696.8|13692.2|13693|13689|248
1639581000000|2021-12-15 15:10:00|13693.2|13690.2|13694.7|13689.7|13695.9|13691.9|13692.1|13688|266
1639581300000|2021-12-15 15:15:00|13694.4|13689.4|13695.3|13690.3|13695.9|13691.6|13692.7|13688.2|326
1639581600000|2021-12-15 15:20:00|13695.2|13690.2|13697.5|13692.5|13697.6|13692.6|13694.3|13689.7|231
1639581900000|2021-12-15 15:25:00|13697.6|13692.6|13695.9|13692.9|13698.1|13694|13694.6|13690.3|304
1639582200000|2021-12-15 15:30:00|13696|13693|13695.2|13690.2|13698|13693.9|13695.2|13690.2|309
1639582500000|2021-12-15 15:35:00|13695.4|13690.4|13696.2|13691.2|13696.5|13692.3|13693.5|13689.5|287
1639582800000|2021-12-15 15:40:00|13696.3|13691.3|13691.9|13688.9|13696.5|13692.1|13690.4|13686.6|370
1639583100000|2021-12-15 15:45:00|13692.9|13687.9|13691.8|13688.8|13693.4|13689.2|13690.8|13686.9|398
1639583400000|2021-12-15 15:50:00|13691.7|13688.7|13695.2|13690.2|13697|13692.3|13691.5|13687.8|318
1639583700000|2021-12-15 15:55:00|13695.3|13690.3|13692.7|13689.7|13695.8|13691.4|13692.7|13688.7|362
1639584000000|2021-12-15 16:00:00|13692.6|13689.6|13693.5|13688.5|13695.8|13690.8|13692|13688.3|276
1639584300000|2021-12-15 16:05:00|13693.7|13688.7|13693.1|13688.1|13694|13689.9|13692|13688|148
1639584600000|2021-12-15 16:10:00|13693.2|13688.2|13692.8|13687.8|13693.4|13688.4|13690.8|13686.2|347
1639584900000|2021-12-15 16:15:00|13692.9|13687.9|13692.6|13687.6|13693.5|13689.1|13690.8|13686.6|477
1639585200000|2021-12-15 16:20:00|13692.7|13687.7|13691.3|13686.3|13693.3|13689|13689.9|13686|285
1639585500000|2021-12-15 16:25:00|13691.2|13686.2|13690.4|13685.4|13691.3|13686.3|13687.8|13683|364
1639585800000|2021-12-15 16:30:00|13690.5|13685.5|13695|13690|13695.4|13691|13690.5|13685.5|253
1639586100000|2021-12-15 16:35:00|13695.1|13690.1|13698.2|13693.2|13698.8|13694.5|13694.9|13689.9|235
1639586400000|2021-12-15 16:40:00|13698.3|13693.3|13697.2|13692.2|13698.5|13694.3|13696.1|13692.2|130
1639586700000|2021-12-15 16:45:00|13696.1|13693.1|13694.2|13689.2|13697.1|13693.1|13693.2|13689.1|191
1639587000000|2021-12-15 16:50:00|13694.4|13689.4|13695.3|13690.3|13696|13691|13694.1|13689.1|152
1639587300000|2021-12-15 16:55:00|13695.2|13690.2|13694.3|13689.3|13696.7|13692.3|13692.9|13688.5|188
1639587600000|2021-12-15 17:00:00|13694.2|13689.2|13693.4|13688.4|13694.3|13690.2|13692.1|13687.1|162
1639587900000|2021-12-15 17:05:00|13693.3|13688.3|13694.7|13689.7|13694.8|13690.7|13692.3|13688|144
1639588200000|2021-12-15 17:10:00|13694.6|13689.6|13694.5|13689.5|13694.6|13690.1|13693.1|13688.5|110
1639588500000|2021-12-15 17:15:00|13694.4|13689.4|13694.7|13689.7|13694.8|13689.8|13694.1|13689.1|97
1639588800000|2021-12-15 17:20:00|13694.6|13689.6|13694.3|13689.3|13694.7|13689.7|13693.4|13688.4|105
1639589100000|2021-12-15 17:25:00|13694.2|13689.2|13690.1|13685.1|13694.4|13689.4|13689.2|13684.2|187
1639589400000|2021-12-15 17:30:00|13690|13685|13689.2|13684.2|13690.7|13685.7|13689.1|13684.1|150
1639589700000|2021-12-15 17:35:00|13689.3|13684.3|13689.6|13684.6|13690|13685|13688.2|13683.2|134
1639590000000|2021-12-15 17:40:00|13689.5|13684.5|13689.6|13684.6|13690.3|13685.9|13688.6|13684.4|119
1639590300000|2021-12-15 17:45:00|13689.7|13684.7|13689.7|13684.7|13690.1|13685.1|13689.4|13684.4|111
1639590600000|2021-12-15 17:50:00|13689.6|13684.6|13687.5|13682.5|13689.9|13684.9|13687.3|13682.3|117
1639590900000|2021-12-15 17:55:00|13687.4|13682.4|13690.7|13685.7|13690.8|13686.5|13687.2|13682.2|141
1639591200000|2021-12-15 18:00:00|13690.5|13685.5|13690.7|13685.7|13690.9|13686.4|13688.4|13683.4|145
1639591500000|2021-12-15 18:05:00|13690.6|13685.6|13689.6|13684.6|13690.7|13686.5|13688.5|13684.2|107
1639591800000|2021-12-15 18:10:00|13689.5|13684.5|13691|13686|13691|13686.9|13688.1|13684|139
1639592100000|2021-12-15 18:15:00|13690.9|13685.9|13691.1|13686.1|13691.6|13686.6|13690.8|13685.8|111
1639592400000|2021-12-15 18:20:00|13691.2|13686.2|13691.9|13686.9|13692.1|13687.1|13690.8|13685.8|145
1639592700000|2021-12-15 18:25:00|13691.8|13686.8|13692.3|13687.3|13692.9|13687.9|13691.8|13686.8|127
1639593000000|2021-12-15 18:30:00|13692.4|13687.4|13692.1|13687.1|13692.4|13687.4|13691.8|13686.8|89
1639593300000|2021-12-15 18:35:00|13692.2|13687.2|13691.9|13686.9|13692.2|13687.2|13691.5|13686.5|99
1639593600000|2021-12-15 18:40:00|13691.8|13686.8|13692.5|13687.5|13692.7|13687.7|13691.7|13686.7|105
1639593900000|2021-12-15 18:45:00|13692.6|13687.6|13693.1|13688.1|13694.6|13689.6|13692.6|13687.6|159
1639594200000|2021-12-15 18:50:00|13693.2|13688.2|13692.8|13687.8|13693.4|13688.4|13691.8|13686.8|157
1639594500000|2021-12-15 18:55:00|13692.9|13687.9|13689|13674|13693.6|13688.7|13680.6|13665.6|285
1639594800000|2021-12-15 19:00:00|13690.5|13675.5|13699|13690.1|13713.6|13708.4|13688.2|13673.2|772
1639595100000|2021-12-15 19:05:00|13699.3|13689.9|13697.5|13692.5|13703.7|13696.1|13694|13686.9|589
1639595400000|2021-12-15 19:10:00|13697.3|13692.3|13696.4|13691.4|13697.8|13692.8|13685.9|13680.9|580
1639595700000|2021-12-15 19:15:00|13696.1|13691.1|13700.9|13695.9|13701.7|13696.7|13692.2|13687.2|601
1639596000000|2021-12-15 19:20:00|13701|13696|13699.5|13694.5|13701.9|13696.9|13696.7|13691.7|536
1639596300000|2021-12-15 19:25:00|13699.4|13694.4|13704|13699|13709.7|13704.7|13699.4|13694.4|584
1639596600000|2021-12-15 19:30:00|13703.9|13698.9|13705.8|13700.8|13707.9|13702.9|13700.5|13695.5|631
1639596900000|2021-12-15 19:35:00|13705.9|13700.9|13693.1|13688.1|13706.9|13701.9|13693.1|13688.1|632
1639597200000|2021-12-15 19:40:00|13692.9|13687.9|13695.7|13690.7|13696.2|13691.2|13687.1|13682.1|672
1639597500000|2021-12-15 19:45:00|13695.6|13690.6|13684.1|13679.1|13695.9|13690.9|13684.1|13679.1|665
1639597800000|2021-12-15 19:50:00|13684|13679|13679.3|13674.3|13690.3|13685.3|13678|13673|525
1639598100000|2021-12-15 19:55:00|13678.9|13673.9|13683.7|13678.7|13685.6|13680.6|13673.2|13668.2|646
1639598400000|2021-12-15 20:00:00|13683.6|13678.6|13680.6|13675.6|13688.3|13683.3|13680|13675|467
1639598700000|2021-12-15 20:05:00|13680.4|13675.4|13673.5|13668.5|13680.6|13675.6|13671.3|13666.3|473
1639599000000|2021-12-15 20:10:00|13673.4|13668.4|13675.3|13670.3|13675.5|13670.5|13672.4|13667.4|391
1639599300000|2021-12-15 20:15:00|13675.4|13670.4|13671.4|13666.4|13675.5|13670.5|13669.3|13664.3|366
1639599600000|2021-12-15 20:20:00|13671.5|13666.5|13671.7|13666.7|13673.2|13668.2|13670.1|13665.1|302
1639599900000|2021-12-15 20:25:00|13671.6|13666.6|13667.5|13662.5|13672.3|13667.3|13667.3|13662.3|324
1639600200000|2021-12-15 20:30:00|13667.4|13662.4|13661.2|13656.2|13669.1|13664.1|13661.2|13656.2|309
1639600500000|2021-12-15 20:35:00|13661.1|13656.1|13667.5|13662.5|13667.6|13662.6|13660.6|13655.6|347
1639600800000|2021-12-15 20:40:00|13667.6|13662.6|13669.4|13664.4|13669.5|13664.7|13664.8|13660.9|309
1639601100000|2021-12-15 20:45:00|13669.5|13664.5|13671.6|13666.6|13672|13667|13668.8|13663.8|224
1639601400000|2021-12-15 20:50:00|13671.7|13666.7|13668.3|13663.3|13671.9|13667.6|13667.4|13662.4|260
1639601700000|2021-12-15 20:55:00|13668.1|13663.1|13662.4|13657.4|13668.2|13663.2|13661.5|13656.5|282
1639602000000|2021-12-15 21:00:00|13662.6|13657.6|13661.7|13656.7|13662.8|13657.8|13661.4|13656.4|188
1639602300000|2021-12-15 21:05:00|13661.6|13656.6|13661.4|13656.4|13661.8|13656.8|13660.2|13655.2|149
1639602600000|2021-12-15 21:10:00|13661.3|13656.3|13662.9|13657.9|13663.4|13658.4|13661.3|13656.3|133
1639602900000|2021-12-15 21:15:00|13663.3|13658.3|13662.2|13657.2|13663.9|13658.9|13661.8|13656.8|169
1639603200000|2021-12-15 21:20:00|13662.3|13657.3|13661.9|13656.9|13662.5|13657.5|13661.8|13656.8|84
1639603500000|2021-12-15 21:25:00|13662.1|13657.1|13660.4|13655.4|13662.4|13657.4|13659.9|13654.9|141
1639603800000|2021-12-15 21:30:00|13660.1|13655.1|13660.2|13655.2|13660.6|13655.6|13659.7|13654.7|97
1639604100000|2021-12-15 21:35:00|13660.3|13655.3|13659.2|13654.2|13660.5|13655.5|13659|13654|152
1639604400000|2021-12-15 21:40:00|13659.3|13654.3|13661.1|13656.1|13661.1|13656.1|13658|13653|187
1639604700000|2021-12-15 21:45:00|13661|13656|13657.9|13652.9|13661|13656|13657.5|13652.5|157
1639605000000|2021-12-15 21:50:00|13657.7|13652.7|13654.9|13649.9|13658.3|13653.3|13654.8|13649.8|147
1639605300000|2021-12-15 21:55:00|13655.1|13650.1|13654.9|13649.9|13656|13650.3|13654.2|13648.8|269
1639605600000|2021-12-15 22:00:00|13656.2|13649.2|13655.2|13650.2|13656.6|13650.8|13655.1|13648.7|49
1639605900000|2021-12-15 22:05:00|13655.5|13650.5|13655|13650|13656.5|13650.9|13654.3|13647.9|69
1639606200000|2021-12-15 22:10:00|13656.9|13648.8|13674.3|13659.3|13679.2|13664.2|13655.5|13647.1|189
1639606500000|2021-12-15 22:15:00|13675.1|13660.1|13665|13650|13675.1|13660.1|13663.5|13648.5|429
1639606800000|2021-12-15 22:20:00|13666|13651|13662.9|13647.9|13671.9|13656.9|13662.1|13647.1|726
1639607100000|2021-12-15 22:25:00|13665.7|13650.7|13670.7|13655.7|13671.6|13656.6|13662.9|13647.9|535
1639607400000|2021-12-15 22:30:00|13670.2|13655.2|13665.1|13650.1|13671.6|13656.6|13663|13648|616
1639607700000|2021-12-15 22:35:00|13665.7|13650.7|13665.7|13651.4|13668.1|13653.3|13663.4|13648.4|347
1639608000000|2021-12-15 22:40:00|13665.2|13651|13665.1|13650.1|13669.4|13654.4|13663.3|13648.3|320
1639608300000|2021-12-15 22:45:00|13664.9|13649.9|13667.4|13652.4|13672.4|13657.4|13662.1|13649.7|446
1639608600000|2021-12-15 22:50:00|13667.2|13652.2|13666.1|13651.1|13669.4|13656.5|13664.3|13650.8|426
1639608900000|2021-12-15 22:55:00|13665.9|13650.9|13666|13651|13670|13656.3|13663.5|13649.2|489
1639609200000|2021-12-15 23:00:00|13666.9|13651.9|13659.5|13653.2|13667.7|13654.1|13659|13649.5|281
1639609500000|2021-12-15 23:05:00|13659.8|13653.3|13658.1|13653.1|13660.2|13654.2|13657.8|13650.8|198
1639609800000|2021-12-15 23:10:00|13658.3|13653.3|13657.6|13649.1|13659.1|13653.5|13653.3|13645.4|307
1639610100000|2021-12-15 23:15:00|13657.9|13648.7|13655.1|13650.1|13658|13651.6|13653.8|13648.7|144
1639610400000|2021-12-15 23:20:00|13655|13650|13657.5|13652.5|13657.8|13652.8|13654.8|13649.2|141
1639610700000|2021-12-15 23:25:00|13657.7|13652.7|13658.4|13653.4|13658.8|13653.8|13656.9|13651.9|122
1639611000000|2021-12-15 23:30:00|13658.3|13653.3|13656.4|13651.4|13658.5|13653.5|13656.3|13651.3|99
1639611300000|2021-12-15 23:35:00|13656.5|13651.5|13657.1|13652.1|13657.4|13652.4|13655.9|13650.9|129
1639611600000|2021-12-15 23:40:00|13657.2|13652.2|13655.1|13650.1|13657.4|13652.4|13655|13650|137
1639611900000|2021-12-15 23:45:00|13655|13650|13656.6|13651.6|13656.8|13651.8|13654.8|13649.8|133
1639612200000|2021-12-15 23:50:00|13656.5|13651.5|13657.8|13652.8|13658.1|13653.3|13655.7|13651.2|159
1639612500000|2021-12-15 23:55:00|13658.1|13653.1|13661.6|13656.6|13661.8|13656.8|13657.3|13652.3|197
1639612800000|2021-12-16 00:00:00|13661.5|13656.5|13664.3|13659.3|13664.4|13659.4|13660.6|13655.9|222
1639613100000|2021-12-16 00:05:00|13664.2|13659.2|13664.2|13659.2|13665.5|13660.5|13662.7|13657.7|237
1639613400000|2021-12-16 00:10:00|13664.3|13659.3|13664.1|13659.1|13665.6|13660.6|13662.4|13657.4|265
1639613700000|2021-12-16 00:15:00|13664|13659|13665.4|13660.4|13665.7|13660.7|13662.8|13657.8|197
1639614000000|2021-12-16 00:20:00|13665.6|13660.6|13667.5|13662.5|13668.2|13663.2|13664|13659|254
1639614300000|2021-12-16 00:25:00|13668|13663|13667.9|13662.9|13672.9|13667.9|13667.2|13662.2|299
1639614600000|2021-12-16 00:30:00|13667.7|13662.7|13661.9|13656.9|13673.6|13668.6|13660.5|13655.5|432
1639614900000|2021-12-16 00:35:00|13661.8|13656.8|13663.9|13658.9|13664|13659|13661.8|13656.8|159
1639615200000|2021-12-16 00:40:00|13663.8|13658.8|13664.5|13659.5|13665|13660|13662.4|13657.4|244
1639615500000|2021-12-16 00:45:00|13664.4|13659.4|13663.3|13658.3|13664.5|13659.5|13661.7|13656.7|263
1639615800000|2021-12-16 00:50:00|13663.4|13658.4|13667.6|13662.6|13667.6|13662.6|13663.2|13658.2|230
1639616100000|2021-12-16 00:55:00|13667.5|13662.5|13668.3|13663.3|13668.7|13663.7|13665|13660|211
1639616400000|2021-12-16 01:00:00|13668.2|13663.2|13668|13663|13669.3|13664.3|13664|13659|359
1639616700000|2021-12-16 01:05:00|13667.9|13662.9|13669.2|13664.2|13671.4|13666.4|13667|13662.7|328
1639617000000|2021-12-16 01:10:00|13669.1|13664.1|13666.3|13661.3|13669.8|13665.7|13665.5|13660.8|241
1639617300000|2021-12-16 01:15:00|13666.4|13661.4|13663.9|13658.9|13666.4|13661.4|13662.6|13657.6|330
1639617600000|2021-12-16 01:20:00|13664|13659|13662.3|13657.3|13664|13659.9|13661.1|13656.2|260
1639617900000|2021-12-16 01:25:00|13662.2|13657.2|13662.3|13657.3|13663.7|13659.8|13660.1|13655.8|270
1639618200000|2021-12-16 01:30:00|13662.2|13657.2|13663.1|13658.1|13663.2|13659.1|13660.1|13656|267
1639618500000|2021-12-16 01:35:00|13662.9|13657.9|13665.6|13660.6|13667|13662.2|13661.7|13657.5|292
1639618800000|2021-12-16 01:40:00|13665.5|13660.5|13661.9|13656.9|13666.1|13661.9|13660.7|13656.7|252
1639619100000|2021-12-16 01:45:00|13662|13657|13665.2|13660.2|13666.5|13662.4|13660.5|13656.5|338
1639619400000|2021-12-16 01:50:00|13665.1|13660.1|13666.3|13661.3|13668.9|13664.7|13664|13659.9|409
1639619700000|2021-12-16 01:55:00|13666.5|13661.5|13666.7|13661.7|13668.1|13663.1|13664.1|13660|240
1639620000000|2021-12-16 02:00:00|13667.4|13662.4|13667.1|13662.1|13668.6|13664.2|13664|13659.9|337
1639620300000|2021-12-16 02:05:00|13667|13662|13669|13664|13669.4|13664.5|13665.9|13660.9|279
1639620600000|2021-12-16 02:10:00|13669.1|13664.1|13665.8|13660.8|13669.1|13664.5|13665.2|13660.7|245
1639620900000|2021-12-16 02:15:00|13665.9|13660.9|13666.1|13661.1|13666.7|13662.7|13663.9|13659.9|180
1639621200000|2021-12-16 02:20:00|13666.2|13661.2|13666.6|13661.6|13667.1|13663|13664.8|13660.6|159
1639621500000|2021-12-16 02:25:00|13666.5|13661.5|13667|13662|13669.1|13665|13665.7|13661.3|190
1639621800000|2021-12-16 02:30:00|13667.1|13662.1|13671.8|13666.8|13672|13667.6|13666.7|13662.1|254
1639622100000|2021-12-16 02:35:00|13671.7|13666.7|13673.7|13668.7|13675.8|13670.8|13670.4|13666.5|301
1639622400000|2021-12-16 02:40:00|13673.6|13668.6|13672.5|13667.5|13674.5|13670.5|13670.8|13666.4|280
1639622700000|2021-12-16 02:45:00|13672.4|13667.4|13671.8|13666.8|13672.6|13668.4|13668.6|13664.1|317
1639623000000|2021-12-16 02:50:00|13671.9|13666.9|13669.8|13664.8|13673.2|13668.6|13668.5|13663.5|337
1639623300000|2021-12-16 02:55:00|13669.7|13664.7|13671.3|13666.3|13673|13668|13668.4|13663.4|286
1639623600000|2021-12-16 03:00:00|13671.2|13666.2|13668|13663|13671.7|13666.7|13665.9|13661.3|202
1639623900000|2021-12-16 03:05:00|13668.1|13663.1|13666.9|13663.9|13669|13665.1|13666.6|13662.6|146
1639624200000|2021-12-16 03:10:00|13666.8|13663.8|13668.4|13663.4|13669.1|13665.1|13666.3|13662.7|87
1639624500000|2021-12-16 03:15:00|13668.5|13663.5|13668.9|13663.9|13669.6|13665.6|13666.4|13662.6|203
1639624800000|2021-12-16 03:20:00|13668.8|13663.8|13668.6|13663.6|13669.1|13664.7|13666.8|13662.8|137
1639625100000|2021-12-16 03:25:00|13668.5|13663.5|13668.2|13663.2|13670.4|13666.6|13667.5|13663.1|189
1639625400000|2021-12-16 03:30:00|13668.3|13663.3|13666.8|13663.8|13668.9|13664.8|13666.4|13662.3|173
1639625700000|2021-12-16 03:35:00|13667.8|13662.8|13666.3|13661.3|13668.1|13664|13665.4|13660.4|158
1639626000000|2021-12-16 03:40:00|13666.2|13661.2|13666.6|13661.6|13667|13662.6|13664.8|13660.7|125
1639626300000|2021-12-16 03:45:00|13666.5|13661.5|13665|13660|13666.9|13662.1|13663.7|13659.7|109
1639626600000|2021-12-16 03:50:00|13665.1|13660.1|13666.2|13663.2|13667.3|13663.2|13664|13659.9|107
1639626900000|2021-12-16 03:55:00|13666.3|13663.3|13668.3|13665.3|13669.6|13665.6|13666.1|13663|190
1639627200000|2021-12-16 04:00:00|13668.2|13665.2|13668.3|13663.3|13669.3|13665.2|13664.9|13661|159
1639627500000|2021-12-16 04:05:00|13668.2|13663.2|13667.9|13662.9|13668.9|13665.3|13666.1|13662|117
1639627800000|2021-12-16 04:10:00|13667.8|13662.8|13668.1|13665.1|13669.3|13665.4|13666.5|13662.1|74
1639628100000|2021-12-16 04:15:00|13668|13665|13668.6|13663.6|13668.8|13665.3|13667|13662.9|99
1639628400000|2021-12-16 04:20:00|13668.5|13663.5|13666|13663|13668.6|13663.6|13665.7|13661.8|111
1639628700000|2021-12-16 04:25:00|13666.1|13663.1|13668.3|13663.3|13668.5|13665.1|13666|13662.6|124
1639629000000|2021-12-16 04:30:00|13668.2|13663.2|13666.8|13661.8|13669.8|13665.1|13666|13661.7|150
1639629300000|2021-12-16 04:35:00|13665.7|13662.7|13665.8|13662.8|13667.3|13663.3|13664|13660|174
1639629600000|2021-12-16 04:40:00|13665.9|13662.9|13666.3|13661.3|13667.3|13663.2|13664.8|13660.8|165
1639629900000|2021-12-16 04:45:00|13665.3|13662.3|13665.9|13662.9|13667.2|13663.3|13665.3|13661.7|114
1639630200000|2021-12-16 04:50:00|13666.9|13661.9|13665.1|13660.1|13667.4|13663.3|13664.9|13660.1|145
1639630500000|2021-12-16 04:55:00|13665|13660|13667.8|13662.8|13668|13663.5|13664.1|13659.6|211
1639630800000|2021-12-16 05:00:00|13667.9|13662.9|13667.6|13662.6|13670.3|13665.3|13667.5|13662.5|232
1639631100000|2021-12-16 05:05:00|13667.5|13662.5|13666.9|13661.9|13668.9|13663.9|13665.7|13660.7|171
1639631400000|2021-12-16 05:10:00|13667|13662|13667.4|13662.4|13669.7|13664.7|13666.5|13661.9|146
1639631700000|2021-12-16 05:15:00|13667.3|13662.3|13667.3|13662.3|13668.5|13663.7|13665.5|13661.5|111
1639632000000|2021-12-16 05:20:00|13667.6|13662.6|13668.1|13663.1|13668.6|13664.3|13666|13662.1|139
1639632300000|2021-12-16 05:25:00|13668.2|13663.2|13670.6|13665.6|13670.8|13666.3|13667|13663|140
1639632600000|2021-12-16 05:30:00|13670.4|13665.4|13669.8|13664.8|13670.4|13666.1|13667.5|13663|198
1639632900000|2021-12-16 05:35:00|13669.7|13664.7|13670|13665|13670.4|13666.3|13667.9|13663.9|144
1639633200000|2021-12-16 05:40:00|13670.1|13665.1|13670.2|13665.2|13671.4|13666.8|13668.7|13664.7|139
1639633500000|2021-12-16 05:45:00|13669|13666|13667.9|13664.9|13670.5|13666.4|13667.6|13663.6|116
1639633800000|2021-12-16 05:50:00|13668|13665|13668.8|13663.8|13670|13665.6|13667.8|13663.6|140
1639634100000|2021-12-16 05:55:00|13668.7|13663.7|13669.4|13664.4|13671.6|13667.5|13667.9|13663.7|213
1639634400000|2021-12-16 06:00:00|13669.3|13664.3|13667.9|13664.9|13669.8|13665.4|13666.7|13662.5|202
1639634700000|2021-12-16 06:05:00|13669|13664|13668.3|13663.3|13669.5|13665.1|13665.8|13661.8|244
1639635000000|2021-12-16 06:10:00|13668.1|13663.1|13668.1|13663.1|13669.9|13665.8|13666.7|13662.6|201
1639635300000|2021-12-16 06:15:00|13668.2|13663.2|13666.8|13663.8|13668.5|13664.5|13666.5|13662.6|151
1639635600000|2021-12-16 06:20:00|13666.9|13663.9|13666.7|13661.7|13668|13663.9|13664.6|13660.6|177
1639635900000|2021-12-16 06:25:00|13666.8|13661.8|13666|13663|13669.1|13664.6|13665.9|13661.5|233
1639636200000|2021-12-16 06:30:00|13667.1|13662.1|13667.6|13662.6|13668.2|13664|13665.9|13661.8|154
1639636500000|2021-12-16 06:35:00|13667.7|13662.7|13668.7|13663.7|13668.8|13664.5|13666.9|13662.7|137
1639636800000|2021-12-16 06:40:00|13668.8|13663.8|13668|13665|13669.6|13665.6|13666.8|13662.8|151
1639637100000|2021-12-16 06:45:00|13668.1|13665.1|13666.7|13661.7|13669.3|13665.4|13665.5|13661.4|135
1639637400000|2021-12-16 06:50:00|13665.7|13662.7|13666.6|13661.6|13668.1|13664.2|13663.6|13659.6|226
1639637700000|2021-12-16 06:55:00|13666.7|13661.7|13666.1|13663.1|13669|13665.4|13665.5|13661.2|229
1639638000000|2021-12-16 07:00:00|13666|13663|13665.4|13660.4|13669|13665|13663.8|13659.9|240
1639638300000|2021-12-16 07:05:00|13665.5|13660.5|13660.5|13655.5|13665.5|13661.2|13659.4|13655.3|272
1639638600000|2021-12-16 07:10:00|13660.4|13655.4|13659.5|13654.5|13661.9|13657.6|13657.1|13652.1|347
1639638900000|2021-12-16 07:15:00|13659.4|13654.4|13655.9|13650.9|13659.5|13654.5|13654.2|13649.9|277
1639639200000|2021-12-16 07:20:00|13655.8|13650.8|13655.7|13650.7|13655.9|13651.8|13653.3|13649.4|233
1639639500000|2021-12-16 07:25:00|13656.3|13651.3|13656.5|13651.5|13658.3|13654.3|13654.3|13650.5|274
1639639800000|2021-12-16 07:30:00|13656.6|13651.6|13655.6|13650.6|13657.4|13653.2|13654.5|13650.5|198
1639640100000|2021-12-16 07:35:00|13654.7|13651.7|13654.4|13649.4|13656.1|13652.1|13653|13648.6|276
1639640400000|2021-12-16 07:40:00|13654.5|13649.5|13654.1|13649.1|13655.2|13650.7|13652.9|13648.8|192
1639640700000|2021-12-16 07:45:00|13654.2|13649.2|13654.8|13649.8|13655.7|13650.9|13653.8|13649|187
1639641000000|2021-12-16 07:50:00|13655|13650|13653.8|13648.8|13655.6|13650.6|13652.4|13648.4|255
1639641300000|2021-12-16 07:55:00|13653.7|13648.7|13651.8|13646.8|13653.8|13649.7|13650.1|13646|250
1639641600000|2021-12-16 08:00:00|13651.7|13646.7|13652.8|13647.8|13654.7|13650.6|13650.6|13645.6|399
1639641900000|2021-12-16 08:05:00|13653.3|13648.3|13650.9|13647.9|13653.5|13649.6|13650.5|13646.5|297
1639642200000|2021-12-16 08:10:00|13651.2|13648.2|13650.6|13645.6|13652|13648.4|13648.5|13644.7|260
1639642500000|2021-12-16 08:15:00|13650.4|13645.4|13648.5|13645.5|13650.6|13646.4|13647.7|13643.6|301
1639642800000|2021-12-16 08:20:00|13649.5|13644.5|13649.6|13644.6|13649.7|13645.3|13646|13642|257
1639643100000|2021-12-16 08:25:00|13648.6|13645.6|13647.8|13642.8|13649.6|13645.6|13647.1|13642.8|246
1639643400000|2021-12-16 08:30:00|13647.9|13642.9|13643.9|13638.9|13648.3|13643.3|13643.4|13638.4|274
1639643700000|2021-12-16 08:35:00|13644|13639|13642.3|13637.3|13645.3|13640.5|13640.7|13636.5|260
1639644000000|2021-12-16 08:40:00|13642.5|13637.5|13646.1|13641.1|13646.5|13642.1|13642.5|13637.5|302
1639644300000|2021-12-16 08:45:00|13646.2|13641.2|13645|13640|13646.2|13641.8|13643.1|13638.1|278
1639644600000|2021-12-16 08:50:00|13645.1|13640.1|13643.6|13638.6|13646.3|13642.2|13642.3|13638.1|352
1639644900000|2021-12-16 08:55:00|13643.4|13638.4|13642.5|13639.5|13644.6|13640.5|13641.7|13637.8|298
1639645200000|2021-12-16 09:00:00|13643.3|13638.3|13644.3|13639.3|13644.7|13641|13641.9|13637.9|295
1639645500000|2021-12-16 09:05:00|13644.4|13639.4|13645.5|13642.5|13646.5|13642.5|13642.4|13638.4|254
1639645800000|2021-12-16 09:10:00|13645.4|13642.4|13644.3|13641.3|13648.3|13644.1|13644|13639.9|287
1639646100000|2021-12-16 09:15:00|13644.4|13641.4|13642.6|13639.6|13645.5|13642.2|13642.1|13638.2|214
1639646400000|2021-12-16 09:20:00|13643.7|13638.7|13643.7|13638.7|13643.9|13639.9|13641.9|13637.9|179
1639646700000|2021-12-16 09:25:00|13643.8|13638.8|13642.4|13639.4|13645.4|13641.4|13641.8|13637.7|242
1639647000000|2021-12-16 09:30:00|13642.6|13639.6|13639.3|13636.3|13643.6|13639.7|13638.7|13634.6|201
1639647300000|2021-12-16 09:35:00|13639.2|13636.2|13641.6|13636.6|13642.1|13637.1|13639.1|13635.1|237
1639647600000|2021-12-16 09:40:00|13641.5|13636.5|13640.4|13635.4|13643|13638|13639.3|13635.2|253
1639647900000|2021-12-16 09:45:00|13640.5|13635.5|13640.1|13635.1|13641|13636.2|13638.5|13634.7|158
1639648200000|2021-12-16 09:50:00|13639.1|13636.1|13640.1|13635.1|13642|13637.8|13638.4|13634.7|224
1639648500000|2021-12-16 09:55:00|13640.2|13635.2|13643.7|13640.7|13644.8|13640.8|13639.6|13635|284
1639648800000|2021-12-16 10:00:00|13643.8|13640.8|13645.3|13642.3|13647.3|13643.1|13642.5|13638.6|285
1639649100000|2021-12-16 10:05:00|13645.2|13642.2|13644.9|13639.9|13647.9|13643.6|13644.6|13639.7|315
1639649400000|2021-12-16 10:10:00|13644.8|13639.8|13646.6|13641.6|13646.9|13642.7|13643.7|13639.4|217
1639649700000|2021-12-16 10:15:00|13646.7|13641.7|13644.7|13639.7|13649|13644|13644.1|13639.7|237
1639650000000|2021-12-16 10:20:00|13644.8|13639.8|13646.8|13641.8|13647.4|13643.2|13643.7|13639.7|216
1639650300000|2021-12-16 10:25:00|13646.7|13641.7|13648.8|13643.8|13648.9|13644.6|13644.6|13640.4|231
1639650600000|2021-12-16 10:30:00|13648.7|13643.7|13648.4|13643.4|13649.8|13645.7|13647.3|13642.8|265
1639650900000|2021-12-16 10:35:00|13648.3|13643.3|13649.6|13644.6|13649.9|13644.9|13646.7|13642.1|256
1639651200000|2021-12-16 10:40:00|13648.5|13645.5|13647.6|13644.6|13650.5|13646.6|13647.1|13643.1|210
1639651500000|2021-12-16 10:45:00|13647.4|13644.4|13647.8|13644.8|13649.1|13645.2|13646.7|13642.6|229
1639651800000|2021-12-16 10:50:00|13649.2|13644.2|13651.1|13646.1|13651.3|13646.7|13648|13644|276
1639652100000|2021-12-16 10:55:00|13651.2|13646.2|13652.2|13647.2|13652.7|13648.5|13650|13646|230
1639652400000|2021-12-16 11:00:00|13652.1|13647.1|13651.2|13646.2|13652.7|13648.1|13649.8|13644.8|249
1639652700000|2021-12-16 11:05:00|13651.3|13646.3|13653.6|13648.6|13654.3|13649.3|13650.7|13646|184
1639653000000|2021-12-16 11:10:00|13653.7|13648.7|13652.3|13647.3|13654|13650|13652.2|13647.2|138
1639653300000|2021-12-16 11:15:00|13652.4|13647.4|13652.8|13647.8|13653.1|13648.9|13651|13646.4|212
1639653600000|2021-12-16 11:20:00|13652.7|13647.7|13648.3|13643.3|13652.7|13648|13648|13643.2|251
1639653900000|2021-12-16 11:25:00|13648.4|13643.4|13647.7|13642.7|13648.4|13643.8|13645.6|13641.7|193
1639654200000|2021-12-16 11:30:00|13647.6|13642.6|13648.2|13643.2|13649.8|13645.2|13646.7|13642.6|183
1639654500000|2021-12-16 11:35:00|13648.3|13643.3|13647.8|13642.8|13648.3|13644.2|13646.4|13642.3|254
1639654800000|2021-12-16 11:40:00|13647.9|13642.9|13645|13640|13648|13644.1|13644.7|13640|189
1639655100000|2021-12-16 11:45:00|13645.1|13640.1|13645.1|13640.1|13646.2|13641.8|13643.4|13639.5|275
1639655400000|2021-12-16 11:50:00|13645.2|13640.2|13644.7|13639.7|13645.7|13641.6|13642.9|13639|210
1639655700000|2021-12-16 11:55:00|13645|13640|13645.5|13640.5|13647.6|13643.3|13643.8|13639.6|211
1639656000000|2021-12-16 12:00:00|13645.6|13640.6|13645.3|13640.3|13648.9|13644.4|13642.9|13637.9|468
1639656300000|2021-12-16 12:05:00|13645.4|13640.4|13644.8|13639.8|13648.3|13643.3|13642.1|13637.1|336
1639656600000|2021-12-16 12:10:00|13644.7|13639.7|13644.8|13639.8|13645.2|13640.2|13639.7|13635.7|372
1639656900000|2021-12-16 12:15:00|13644.9|13639.9|13643.2|13638.2|13645.6|13640.6|13641.2|13636.2|374
1639657200000|2021-12-16 12:20:00|13643|13638|13640.3|13635.3|13643.8|13639.7|13639.7|13635.2|294
1639657500000|2021-12-16 12:25:00|13640.2|13635.2|13639.4|13636.4|13641.8|13637.2|13638.6|13634.7|324
1639657800000|2021-12-16 12:30:00|13639.5|13636.5|13639.9|13634.9|13640.9|13636.8|13638.6|13634.7|208
1639658100000|2021-12-16 12:35:00|13638.8|13635.8|13638.9|13635.9|13640.3|13636.2|13637.7|13633.8|261
1639658400000|2021-12-16 12:40:00|13638.8|13635.8|13641.9|13636.9|13643.1|13638.1|13638.1|13634.2|293
1639658700000|2021-12-16 12:45:00|13642|13637|13633.1|13628.1|13642.1|13637.1|13632.5|13627.5|472
1639659000000|2021-12-16 12:50:00|13633|13628|13636.3|13631.3|13637|13632|13632.4|13627.4|448
1639659300000|2021-12-16 12:55:00|13636.2|13631.2|13640.6|13635.6|13641.6|13636.6|13635.8|13630.8|443
1639659600000|2021-12-16 13:00:00|13640.5|13635.5|13637.4|13632.4|13640.9|13635.9|13635.9|13630.9|527
1639659900000|2021-12-16 13:05:00|13637.5|13632.5|13640|13635|13640.3|13635.9|13636.9|13632.5|501
1639660200000|2021-12-16 13:10:00|13639.8|13634.8|13635|13632|13640.6|13636.5|13633.8|13629.8|416
1639660500000|2021-12-16 13:15:00|13636|13631|13633.2|13628.2|13637.3|13633|13633.2|13628.2|348
1639660800000|2021-12-16 13:20:00|13633.3|13628.3|13632.6|13627.6|13634.7|13630.2|13629.6|13625.3|437
1639661100000|2021-12-16 13:25:00|13632.7|13627.7|13632.9|13627.9|13634.1|13629.1|13630.7|13626.4|295
1639661400000|2021-12-16 13:30:00|13633|13628|13637.6|13632.6|13638.9|13633.9|13632.4|13627.4|408
1639661700000|2021-12-16 13:35:00|13637.7|13632.7|13637.5|13634.5|13638.6|13634.5|13634.8|13629.8|390
1639662000000|2021-12-16 13:40:00|13638.5|13633.5|13638|13633|13641.5|13636.6|13635.8|13631.7|368
1639662300000|2021-12-16 13:45:00|13637.9|13632.9|13633.6|13628.6|13640|13635.4|13633.4|13628.4|505
1639662600000|2021-12-16 13:50:00|13633.7|13628.7|13631.6|13626.6|13633.7|13628.8|13630.1|13625.4|424
1639662900000|2021-12-16 13:55:00|13631.5|13626.5|13629.7|13626.7|13634.1|13629.7|13628.7|13624.7|442
1639663200000|2021-12-16 14:00:00|13629.8|13626.8|13630.9|13627.9|13633.3|13628.3|13628.7|13624.7|470
1639663500000|2021-12-16 14:05:00|13631|13628|13632.8|13627.8|13633.8|13629.7|13628.5|13624.6|529
1639663800000|2021-12-16 14:10:00|13632.9|13627.9|13633|13628|13633.3|13628.7|13630|13625.9|356
1639664100000|2021-12-16 14:15:00|13633.1|13628.1|13635.2|13632.2|13638.2|13634|13633|13628|324
1639664400000|2021-12-16 14:20:00|13636.5|13631.5|13638.5|13633.5|13639.4|13635.2|13633.7|13629.5|356
1639664700000|2021-12-16 14:25:00|13638.7|13633.7|13639|13636|13641.4|13636.7|13637.3|13633.2|409
1639665000000|2021-12-16 14:30:00|13639.1|13636.1|13636.3|13633.3|13642|13638.1|13636.3|13632.3|477
1639665300000|2021-12-16 14:35:00|13636.2|13633.2|13640.3|13637.3|13642|13637.9|13634.4|13630.6|444
1639665600000|2021-12-16 14:40:00|13641.1|13636.1|13647.6|13642.6|13648.2|13643.2|13639.1|13635.1|449
1639665900000|2021-12-16 14:45:00|13647.5|13642.5|13643.7|13638.7|13648.6|13644.4|13642.6|13638.6|427
1639666200000|2021-12-16 14:50:00|13643.6|13638.6|13644.1|13639.1|13646.1|13641.5|13642.7|13638.4|386
1639666500000|2021-12-16 14:55:00|13644.2|13639.2|13645.1|13640.1|13645.9|13641.5|13641.9|13637.8|528
1639666800000|2021-12-16 15:00:00|13644.9|13639.9|13644.1|13641.1|13645.5|13641.6|13642.5|13639.1|369
1639667100000|2021-12-16 15:05:00|13644|13641|13649.5|13644.5|13649.9|13645.2|13642.9|13638.9|373
1639667400000|2021-12-16 15:10:00|13649.3|13644.3|13650.6|13645.6|13653.6|13648.6|13648|13643.6|329
1639667700000|2021-12-16 15:15:00|13649.8|13646.8|13645.9|13640.9|13650.5|13646.9|13644.4|13640.3|337
1639668000000|2021-12-16 15:20:00|13645|13642|13647.7|13644.7|13650.7|13646.8|13645|13641|333
1639668300000|2021-12-16 15:25:00|13647.8|13644.8|13651.2|13646.2|13651.3|13647.2|13647.3|13643.2|329
1639668600000|2021-12-16 15:30:00|13651.1|13646.1|13650.2|13645.2|13654|13649|13647.2|13642.9|393
1639668900000|2021-12-16 15:35:00|13650.1|13645.1|13650.8|13645.8|13650.9|13647|13648.6|13643.6|302
1639669200000|2021-12-16 15:40:00|13650.9|13645.9|13649.2|13644.2|13651.2|13646.2|13648.2|13643.5|241
1639669500000|2021-12-16 15:45:00|13649.3|13644.3|13645.9|13640.9|13649.3|13644.3|13644.7|13639.7|306
1639669800000|2021-12-16 15:50:00|13646|13641|13643.3|13638.3|13646.9|13642.8|13643.2|13638.2|241
1639670100000|2021-12-16 15:55:00|13643.1|13638.1|13640|13635|13643.1|13638.4|13639.8|13634.8|297
1639670400000|2021-12-16 16:00:00|13639.9|13634.9|13646.2|13641.2|13647.8|13643.8|13639.6|13634.6|312
1639670700000|2021-12-16 16:05:00|13646.3|13641.3|13642.6|13637.6|13646.3|13642.1|13641.3|13636.3|246
1639671000000|2021-12-16 16:10:00|13642.7|13637.7|13641.6|13638.6|13643.1|13638.9|13640.7|13636.7|209
1639671300000|2021-12-16 16:15:00|13641.8|13638.8|13642.6|13637.6|13643|13638.8|13640.9|13636.7|216
1639671600000|2021-12-16 16:20:00|13642.7|13637.7|13638.7|13633.7|13642.8|13638.3|13637.9|13633.7|151
1639671900000|2021-12-16 16:25:00|13638.8|13633.8|13637.1|13632.1|13638.9|13634.9|13636.6|13631.9|201
1639672200000|2021-12-16 16:30:00|13637|13632|13639.6|13634.6|13640.6|13635.6|13636|13631.4|199
1639672500000|2021-12-16 16:35:00|13639.7|13634.7|13638.6|13633.6|13640.1|13635.7|13638.6|13633.6|150
1639672800000|2021-12-16 16:40:00|13638.5|13633.5|13637.7|13632.7|13638.6|13634.4|13637.1|13632.4|101
1639673100000|2021-12-16 16:45:00|13637.6|13632.6|13639.1|13634.1|13639.3|13634.8|13637.1|13632.6|135
1639673400000|2021-12-16 16:50:00|13639.2|13634.2|13637.7|13632.7|13639.3|13634.7|13636.7|13632.6|153
1639673700000|2021-12-16 16:55:00|13637.8|13632.8|13638.5|13633.5|13639.9|13634.9|13637.8|13632.8|137
1639674000000|2021-12-16 17:00:00|13638.6|13633.6|13639.7|13634.7|13641|13636|13637.3|13633|195
1639674300000|2021-12-16 17:05:00|13639.8|13634.8|13640.7|13635.7|13640.9|13636.4|13639.2|13634.2|192
1639674600000|2021-12-16 17:10:00|13640.8|13635.8|13643|13638|13643.1|13638.5|13640.8|13635.8|180
1639674900000|2021-12-16 17:15:00|13642.9|13637.9|13642.8|13637.8|13644.8|13640.7|13642.7|13637.7|159
1639675200000|2021-12-16 17:20:00|13642.7|13637.7|13641.8|13636.8|13642.7|13637.8|13640.8|13636.5|109
1639675500000|2021-12-16 17:25:00|13641.9|13636.9|13642.6|13637.6|13643.3|13638.3|13641.7|13636.7|173
1639675800000|2021-12-16 17:30:00|13642.7|13637.7|13640.7|13635.7|13643.5|13638.5|13640.7|13635.7|155
1639676100000|2021-12-16 17:35:00|13640.6|13635.6|13640.4|13635.4|13641.2|13636.2|13640.4|13635.4|96
1639676400000|2021-12-16 17:40:00|13640.2|13635.2|13639.8|13634.8|13641.4|13637.4|13639.3|13634.7|164
1639676700000|2021-12-16 17:45:00|13639.7|13634.7|13639.6|13634.6|13640.3|13635.5|13638.5|13634.3|143
1639677000000|2021-12-16 17:50:00|13639.7|13634.7|13640.4|13635.4|13640.4|13635.6|13638.5|13634.2|168
1639677300000|2021-12-16 17:55:00|13640.3|13635.3|13641.6|13636.6|13641.7|13636.7|13639|13634.6|145
1639677600000|2021-12-16 18:00:00|13641.7|13636.7|13641|13636|13642.1|13637.1|13640.4|13635.4|138
1639677900000|2021-12-16 18:05:00|13641.1|13636.1|13640.3|13635.3|13641.8|13636.8|13640.1|13635.1|124
1639678200000|2021-12-16 18:10:00|13640.4|13635.4|13640.3|13635.3|13640.5|13635.5|13640|13635|101
1639678500000|2021-12-16 18:15:00|13640.2|13635.2|13639.4|13634.4|13640.4|13635.5|13638.5|13634.3|122
1639678800000|2021-12-16 18:20:00|13639.5|13634.5|13639.5|13634.5|13639.7|13634.7|13639.2|13634.2|126
1639679100000|2021-12-16 18:25:00|13639.4|13634.4|13642.6|13637.6|13642.7|13637.7|13638.6|13634.2|139
1639679400000|2021-12-16 18:30:00|13642.7|13637.7|13643.3|13638.3|13643.7|13638.7|13642.6|13637.6|97
1639679700000|2021-12-16 18:35:00|13642.9|13637.9|13642.6|13637.6|13643.3|13639.1|13641.6|13637.4|136
1639680000000|2021-12-16 18:40:00|13642.7|13637.7|13641.4|13636.4|13642.7|13638|13640.6|13636.4|103
1639680300000|2021-12-16 18:45:00|13641.5|13636.5|13640.5|13635.5|13641.8|13636.8|13640.5|13635.5|107
1639680600000|2021-12-16 18:50:00|13640.6|13635.6|13643.4|13638.4|13643.6|13638.6|13639.6|13635.4|110
1639680900000|2021-12-16 18:55:00|13643.5|13638.5|13643.7|13638.7|13643.8|13639.5|13642.4|13637.9|105
1639681200000|2021-12-16 19:00:00|13643.6|13638.6|13641.3|13636.3|13643.7|13638.7|13640|13635.9|154
1639681500000|2021-12-16 19:05:00|13641.2|13636.2|13641.6|13636.6|13641.7|13637.5|13640.3|13636.2|95
1639681800000|2021-12-16 19:10:00|13641.7|13636.7|13644.2|13639.2|13644.4|13639.4|13641.4|13636.4|138
1639682100000|2021-12-16 19:15:00|13644.1|13639.1|13645.4|13640.4|13645.5|13641.2|13642.5|13638.4|134
1639682400000|2021-12-16 19:20:00|13645.5|13640.5|13644|13639|13645.6|13640.6|13643.7|13638.7|105
1639682700000|2021-12-16 19:25:00|13643.9|13638.9|13644.4|13639.4|13644.4|13639.4|13643.6|13638.6|98
1639683000000|2021-12-16 19:30:00|13644.3|13639.3|13644|13639|13644.3|13640|13642.9|13638.5|99
1639683300000|2021-12-16 19:35:00|13643.9|13638.9|13643.3|13638.3|13644.2|13640.1|13642.7|13638.1|83
1639683600000|2021-12-16 19:40:00|13643.4|13638.4|13643.8|13638.8|13643.9|13638.9|13642.4|13637.4|82
1639683900000|2021-12-16 19:45:00|13644|13639|13644.5|13639.5|13645.4|13641|13643.6|13638.6|105
1639684200000|2021-12-16 19:50:00|13644.6|13639.6|13644.7|13639.7|13645.8|13641.5|13643.8|13639.3|140
1639684500000|2021-12-16 19:55:00|13644.8|13639.8|13641.4|13636.4|13644.8|13639.8|13640.6|13635.6|195
1639684800000|2021-12-16 20:00:00|13641.3|13636.3|13642.7|13637.7|13643.3|13638.3|13639.9|13634.9|229
1639685100000|2021-12-16 20:05:00|13642.8|13637.8|13644.1|13639.1|13644.2|13639.2|13642.5|13637.5|157
1639685400000|2021-12-16 20:10:00|13644.2|13639.2|13643.8|13638.8|13644.7|13639.7|13643.6|13638.6|168
1639685700000|2021-12-16 20:15:00|13643.9|13638.9|13642.5|13637.5|13644.5|13639.5|13642.3|13637.3|163
1639686000000|2021-12-16 20:20:00|13642.3|13637.3|13640.5|13635.5|13642.4|13637.4|13640.5|13635.5|121
1639686300000|2021-12-16 20:25:00|13640.6|13635.6|13640.2|13635.2|13640.7|13635.7|13639.9|13634.9|103
1639686600000|2021-12-16 20:30:00|13640.1|13635.1|13637.9|13632.9|13640.3|13635.3|13637.8|13632.8|136
1639686900000|2021-12-16 20:35:00|13638|13633|13636.3|13631.3|13638.1|13633.1|13636|13631|108
1639687200000|2021-12-16 20:40:00|13636.4|13631.4|13635.8|13630.8|13636.5|13631.5|13634.5|13629.5|123
1639687500000|2021-12-16 20:45:00|13635.7|13630.7|13635.5|13630.5|13635.7|13630.7|13634.3|13629.3|151
1639687800000|2021-12-16 20:50:00|13635.6|13630.6|13637.1|13632.1|13637.5|13632.5|13633.1|13628.1|193
1639688100000|2021-12-16 20:55:00|13637|13632|13634.9|13629.9|13637.1|13632.1|13634.3|13629.3|245
1639688400000|2021-12-16 21:00:00|13635|13630|13637.5|13632.5|13638|13633|13633.7|13628.7|202
1639688700000|2021-12-16 21:05:00|13637.7|13632.7|13635.2|13630.2|13637.7|13632.7|13635.1|13630.1|125
1639689000000|2021-12-16 21:10:00|13635.1|13630.1|13635.5|13630.5|13635.8|13630.8|13634.3|13629.3|135
1639689300000|2021-12-16 21:15:00|13635.4|13630.4|13635.3|13630.3|13635.7|13630.7|13635.3|13630.3|52
1639689600000|2021-12-16 21:20:00|13635.1|13630.1|13635.5|13630.5|13635.6|13630.6|13635|13630|114
1639689900000|2021-12-16 21:25:00|13635.4|13630.4|13634.2|13629.2|13635.5|13630.5|13634|13629|134
1639690200000|2021-12-16 21:30:00|13634.1|13629.1|13637.1|13632.1|13637.2|13632.2|13634.1|13629.1|148
1639690500000|2021-12-16 21:35:00|13637|13632|13636.8|13631.8|13637.4|13632.4|13636.5|13631.5|127
1639690800000|2021-12-16 21:40:00|13637.4|13632.4|13638.1|13633.1|13638.2|13633.2|13636.6|13631.6|129
1639691100000|2021-12-16 21:45:00|13637.8|13632.8|13638.3|13633.3|13638.9|13633.9|13637.8|13632.8|148
1639691400000|2021-12-16 21:50:00|13638.1|13633.1|13634|13629|13638.1|13633.1|13633.6|13628.6|159
1639691700000|2021-12-16 21:55:00|13634.2|13629.2|13646.8|13631.8|13648.3|13633.3|13633.8|13626.4|329
1639692000000|2021-12-16 22:00:00|13646.4|13631.4|13658.1|13643.1|13662.5|13647.5|13637.8|13625|57
1639692300000|2021-12-16 22:05:00|13657.8|13642.8|13647.8|13632.8|13661.3|13646.3|13646.6|13631.6|164
1639692600000|2021-12-16 22:10:00|13647.7|13632.7|13647.2|13632.2|13647.8|13632.8|13645.1|13630.1|151
1639692900000|2021-12-16 22:15:00|13647.1|13632.1|13645.2|13630.2|13649|13634|13644.3|13629.3|163
1639693200000|2021-12-16 22:20:00|13645.3|13630.3|13646.5|13631.5|13647.4|13632.4|13643.4|13628.4|201
1639693500000|2021-12-16 22:25:00|13646.3|13631.3|13645.9|13630.9|13647.2|13632.2|13643.3|13628.3|171
1639693800000|2021-12-16 22:30:00|13646.2|13631.2|13645.4|13630.4|13646.4|13631.4|13642.3|13627.3|297
1639694100000|2021-12-16 22:35:00|13645.2|13630.2|13646.3|13631.3|13647.2|13632.2|13642.7|13627.7|357
1639694400000|2021-12-16 22:40:00|13646.2|13631.2|13645|13630|13646.6|13631.6|13642.1|13627.1|357
1639694700000|2021-12-16 22:45:00|13644.9|13629.9|13640.5|13626.3|13647.2|13633.1|13637.9|13625.3|366
1639695000000|2021-12-16 22:50:00|13639.6|13627.3|13641.2|13630|13644.2|13631.2|13637.7|13625|357
1639695300000|2021-12-16 22:55:00|13640.8|13630.2|13644.1|13631.3|13645.7|13633.5|13639|13626.9|331
1639695600000|2021-12-16 23:00:00|13643.6|13629.8|13641.6|13631.2|13645.2|13633.3|13638.5|13628.4|577
1639695900000|2021-12-16 23:05:00|13641.2|13631.5|13638.8|13630.5|13644.1|13633.6|13637.8|13626.3|569
1639696200000|2021-12-16 23:10:00|13638.9|13630.6|13637.1|13628.9|13639.6|13632|13637.1|13628.2|259
1639696500000|2021-12-16 23:15:00|13636.1|13629|13634.6|13629.6|13638.8|13630.8|13634.5|13627.1|270
1639696800000|2021-12-16 23:20:00|13634.4|13629.4|13638.4|13633.4|13639.4|13634.3|13634.3|13628.1|189
1639697100000|2021-12-16 23:25:00|13638.5|13633.5|13638|13633|13638.7|13633.7|13638|13632.5|106
1639697400000|2021-12-16 23:30:00|13638.4|13633.4|13637.7|13632.7|13638.5|13633.5|13637.4|13632.4|116
1639697700000|2021-12-16 23:35:00|13637.6|13632.6|13637.7|13632.7|13638|13633|13636.6|13631.6|111
1639698000000|2021-12-16 23:40:00|13637.6|13632.6|13637.3|13632.3|13637.8|13632.8|13635.9|13630.9|95
1639698300000|2021-12-16 23:45:00|13637.4|13632.4|13636.8|13631.8|13637.5|13632.5|13636.4|13631.4|121
1639698600000|2021-12-16 23:50:00|13636.9|13631.9|13637.2|13632.2|13637.6|13632.6|13636.7|13631.7|105
1639698900000|2021-12-16 23:55:00|13637.1|13632.1|13636.7|13631.7|13637.5|13632.5|13636.7|13631.7|93
1639699200000|2021-12-17 00:00:00|13636.6|13631.6|13639.8|13634.8|13639.8|13634.8|13635.9|13630.9|191
1639699500000|2021-12-17 00:05:00|13639.7|13634.7|13637.1|13632.1|13640.2|13636.1|13636.9|13631.9|213
1639699800000|2021-12-17 00:10:00|13637|13632|13638.1|13633.1|13638.8|13633.8|13636.4|13631.8|163
1639700100000|2021-12-17 00:15:00|13638|13633|13638.8|13633.8|13638.9|13633.9|13635.9|13631.6|139
1639700400000|2021-12-17 00:20:00|13638.7|13633.7|13636.6|13631.6|13638.7|13634.5|13636.1|13631.4|225
1639700700000|2021-12-17 00:25:00|13636.5|13631.5|13637.8|13632.8|13639.8|13634.8|13636.1|13631.1|237
1639701000000|2021-12-17 00:30:00|13637.7|13632.7|13637.6|13632.6|13638.1|13633.5|13636.5|13631.7|158
1639701300000|2021-12-17 00:35:00|13637.4|13632.4|13637.4|13632.4|13638.1|13633.6|13636.3|13632|160
1639701600000|2021-12-17 00:40:00|13637.5|13632.5|13638.8|13633.8|13639.2|13635.1|13636.5|13632.4|137
1639701900000|2021-12-17 00:45:00|13638.9|13633.9|13636.5|13631.5|13639|13634.4|13636|13631|166
1639702200000|2021-12-17 00:50:00|13636.4|13631.4|13635|13630|13639.1|13634.8|13634.1|13629.1|189
1639702500000|2021-12-17 00:55:00|13635.3|13630.3|13636.6|13631.6|13637|13633|13634.7|13629.7|197
1639702800000|2021-12-17 01:00:00|13636.9|13631.9|13636.6|13631.6|13638.1|13633.4|13634.1|13629.9|303
1639703100000|2021-12-17 01:05:00|13636.5|13631.5|13637.8|13632.8|13638.6|13634.4|13635.8|13631.2|239
1639703400000|2021-12-17 01:10:00|13637.9|13632.9|13637.9|13632.9|13639.2|13634.9|13636.1|13631.1|303
1639703700000|2021-12-17 01:15:00|13637.8|13632.8|13638.3|13633.3|13639.2|13634.2|13635.8|13630.8|236
1639704000000|2021-12-17 01:20:00|13638.4|13633.4|13637.9|13632.9|13638.4|13633.9|13635.5|13631.1|213
1639704300000|2021-12-17 01:25:00|13638|13633|13639.9|13634.9|13639.9|13634.9|13635.6|13631.4|254
1639704600000|2021-12-17 01:30:00|13639.8|13634.8|13641|13636|13641.8|13636.8|13638.2|13633.7|303
1639704900000|2021-12-17 01:35:00|13640.9|13635.9|13643.4|13638.4|13644.8|13639.8|13639.4|13635|337
1639705200000|2021-12-17 01:40:00|13643.3|13638.3|13642|13639|13644.3|13639.3|13641.5|13636.5|214
1639705500000|2021-12-17 01:45:00|13642.1|13639.1|13642.5|13637.5|13644.1|13639.2|13641.9|13636.9|218
1639705800000|2021-12-17 01:50:00|13642.4|13637.4|13643.4|13638.4|13643.8|13639.6|13641|13636.4|218
1639706100000|2021-12-17 01:55:00|13643.3|13638.3|13645.2|13640.2|13646|13641.8|13642.2|13638.1|214
1639706400000|2021-12-17 02:00:00|13644.1|13641.1|13644.9|13639.9|13646.4|13642.3|13644|13639.8|187
1639706700000|2021-12-17 02:05:00|13644.8|13639.8|13645.8|13640.8|13645.8|13640.8|13643.2|13638.9|130
1639707000000|2021-12-17 02:10:00|13644.7|13641.7|13645.3|13640.3|13646.1|13642.1|13644|13640|162
1639707300000|2021-12-17 02:15:00|13645.2|13640.2|13648.3|13643.3|13648.5|13644.4|13644.6|13640.1|202
1639707600000|2021-12-17 02:20:00|13648.4|13643.4|13650.9|13645.9|13650.9|13646.3|13647.2|13642.7|240
1639707900000|2021-12-17 02:25:00|13650.8|13645.8|13653.1|13648.1|13653.9|13649.6|13649.7|13645.1|207
1639708200000|2021-12-17 02:30:00|13653.2|13648.2|13653.8|13648.8|13653.9|13650|13651.8|13646.9|174
1639708500000|2021-12-17 02:35:00|13653.7|13648.7|13651.3|13646.3|13654.1|13649.9|13649|13644.8|231
1639708800000|2021-12-17 02:40:00|13651.2|13646.2|13654.6|13649.6|13654.7|13650.3|13651.1|13646.1|209
1639709100000|2021-12-17 02:45:00|13655|13650|13659.1|13654.1|13659.3|13654.3|13654.6|13649.9|164
1639709400000|2021-12-17 02:50:00|13659|13654|13658.8|13653.8|13659.6|13655.2|13656|13651.4|251
1639709700000|2021-12-17 02:55:00|13659|13654|13653.3|13648.3|13659.3|13655.1|13652.9|13647.9|292
1639710000000|2021-12-17 03:00:00|13653.2|13648.2|13650|13645|13653.5|13649.2|13649.5|13644.5|292
1639710300000|2021-12-17 03:05:00|13650.1|13645.1|13653.2|13648.2|13653.8|13649.1|13649.7|13644.7|213
1639710600000|2021-12-17 03:10:00|13653.3|13648.3|13651|13646|13653.4|13649|13650.1|13645.9|225
1639710900000|2021-12-17 03:15:00|13651.1|13646.1|13649.7|13644.7|13653.4|13649.4|13649.2|13644.5|253
1639711200000|2021-12-17 03:20:00|13649.8|13644.8|13649.5|13644.5|13651|13646|13647.7|13643.7|162
1639711500000|2021-12-17 03:25:00|13649.6|13644.6|13650.1|13645.1|13652.1|13647.7|13648.8|13644.4|269
1639711800000|2021-12-17 03:30:00|13650|13645|13651.9|13646.9|13652|13648|13649.4|13645|209
1639712100000|2021-12-17 03:35:00|13650.3|13647.3|13651.6|13646.6|13652.9|13648.4|13649.1|13644.7|310
1639712400000|2021-12-17 03:40:00|13651.7|13646.7|13653.3|13648.3|13653.6|13649.5|13651.3|13646.3|177
1639712700000|2021-12-17 03:45:00|13653.2|13648.2|13654.2|13649.2|13654.5|13649.5|13651.6|13647.1|153
1639713000000|2021-12-17 03:50:00|13654.3|13649.3|13654.9|13649.9|13655.9|13651.6|13653.9|13649.2|170
1639713300000|2021-12-17 03:55:00|13655|13650|13654|13649|13656.3|13651.3|13652.4|13648|242
1639713600000|2021-12-17 04:00:00|13653.9|13648.9|13653.9|13650.9|13656.4|13651.8|13653.1|13648.8|237
1639713900000|2021-12-17 04:05:00|13653.8|13650.8|13654|13649|13655.4|13651|13652|13648|229
1639714200000|2021-12-17 04:10:00|13653.8|13648.8|13654.7|13649.7|13655.9|13650.9|13652.9|13648.8|190
1639714500000|2021-12-17 04:15:00|13654.6|13649.6|13654.5|13649.5|13654.9|13650.7|13653.1|13649|128
1639714800000|2021-12-17 04:20:00|13654.6|13649.6|13652.4|13647.4|13655|13650|13651.2|13646.2|172
1639715100000|2021-12-17 04:25:00|13652.3|13647.3|13650|13645|13652.3|13647.3|13649.4|13644.5|164
1639715400000|2021-12-17 04:30:00|13649.8|13644.8|13649.7|13644.7|13650.7|13645.7|13648.7|13643.7|209
1639715700000|2021-12-17 04:35:00|13649.6|13644.6|13648.1|13643.1|13650.3|13645.3|13648|13643|157
1639716000000|2021-12-17 04:40:00|13648.2|13643.2|13648.5|13643.5|13648.6|13643.6|13646.6|13641.6|178
1639716300000|2021-12-17 04:45:00|13648.4|13643.4|13647.8|13642.8|13649.7|13644.7|13647.5|13642.5|139
1639716600000|2021-12-17 04:50:00|13648.1|13643.1|13648|13643|13648.7|13643.7|13646.5|13641.5|151
1639716900000|2021-12-17 04:55:00|13647.9|13642.9|13647.1|13642.1|13648|13643|13646.5|13641.5|129
1639717200000|2021-12-17 05:00:00|13647.2|13642.2|13648.8|13643.8|13649.6|13644.6|13646|13641.9|213
1639717500000|2021-12-17 05:05:00|13648.7|13643.7|13648.1|13643.1|13650.3|13645.3|13646.3|13641.3|216
1639717800000|2021-12-17 05:10:00|13648|13643|13648.9|13643.9|13648.9|13643.9|13646.7|13641.7|106
1639718100000|2021-12-17 05:15:00|13648.7|13643.7|13644.9|13639.9|13648.7|13643.7|13644.6|13639.6|186
1639718400000|2021-12-17 05:20:00|13644.8|13639.8|13645.1|13640.1|13645.9|13641.8|13642.8|13638.7|160
1639718700000|2021-12-17 05:25:00|13645.4|13640.4|13644.7|13639.7|13646.9|13641.9|13644.3|13639.3|183
1639719000000|2021-12-17 05:30:00|13644.8|13639.8|13641.6|13638.6|13644.8|13640.8|13641.3|13637.4|189
1639719300000|2021-12-17 05:35:00|13641.5|13638.5|13641.8|13636.8|13643|13638.8|13640.1|13636|215
1639719600000|2021-12-17 05:40:00|13641.7|13636.7|13642|13637|13642.2|13637.9|13640.4|13636.4|144
1639719900000|2021-12-17 05:45:00|13641.7|13636.7|13646.3|13641.3|13646.4|13641.4|13640.8|13635.8|187
1639720200000|2021-12-17 05:50:00|13646.2|13641.2|13640.9|13635.9|13646.2|13641.2|13639.6|13635.4|234
1639720500000|2021-12-17 05:55:00|13641|13636|13640.6|13635.6|13641.8|13636.9|13639|13634.6|214
1639720800000|2021-12-17 06:00:00|13640.5|13635.5|13638.2|13633.2|13640.6|13635.6|13636.3|13632|204
1639721100000|2021-12-17 06:05:00|13638.1|13633.1|13637.8|13632.8|13639|13635|13636.3|13632|178
1639721400000|2021-12-17 06:10:00|13637.9|13632.9|13637.8|13634.8|13639|13635|13636.2|13632.1|162
1639721700000|2021-12-17 06:15:00|13638.8|13633.8|13637.8|13632.8|13638.9|13635|13636.8|13632.7|148
1639722000000|2021-12-17 06:20:00|13636.8|13633.8|13638.8|13633.8|13638.9|13634.9|13635|13630.8|220
1639722300000|2021-12-17 06:25:00|13638.7|13633.7|13639.5|13634.5|13640.9|13635.9|13637.7|13632.7|272
1639722600000|2021-12-17 06:30:00|13639.4|13634.4|13639.5|13634.5|13640.1|13635.8|13637.8|13632.8|282
1639722900000|2021-12-17 06:35:00|13639.6|13634.6|13643.4|13640.4|13644.7|13640.5|13639.5|13634.5|232
1639723200000|2021-12-17 06:40:00|13643.3|13640.3|13644|13641|13645.2|13641.2|13642.9|13639|168
1639723500000|2021-12-17 06:45:00|13643.9|13640.9|13646.5|13641.5|13647|13642.8|13643.9|13640|187
1639723800000|2021-12-17 06:50:00|13646.6|13641.6|13648.1|13643.1|13648.9|13644.3|13645.8|13641.6|271
1639724100000|2021-12-17 06:55:00|13648|13643|13646|13643|13648.6|13644.5|13645.7|13641.7|228
1639724400000|2021-12-17 07:00:00|13646.1|13643.1|13646.4|13641.4|13647.9|13644|13645.2|13641.1|250
1639724700000|2021-12-17 07:05:00|13646.5|13641.5|13646.8|13641.8|13647.6|13643.5|13645|13641.4|233
1639725000000|2021-12-17 07:10:00|13646.5|13641.5|13647|13644|13648|13644|13645.2|13640.7|219
1639725300000|2021-12-17 07:15:00|13647.1|13644.1|13648.8|13643.8|13649.9|13644.9|13646.8|13643|345
1639725600000|2021-12-17 07:20:00|13648.9|13643.9|13652.7|13647.7|13653|13648|13648.5|13643.7|302
1639725900000|2021-12-17 07:25:00|13652.6|13647.6|13655.2|13650.2|13655.3|13651.2|13651.5|13647.1|229
1639726200000|2021-12-17 07:30:00|13655.1|13650.1|13656.2|13651.2|13656.6|13651.7|13653.7|13649.6|210
1639726500000|2021-12-17 07:35:00|13656.1|13651.1|13655.3|13650.3|13656.2|13651.9|13653.7|13649.6|241
1639726800000|2021-12-17 07:40:00|13655.2|13650.2|13654.8|13651.8|13656.9|13653|13654.8|13650.2|238
1639727100000|2021-12-17 07:45:00|13655.8|13650.8|13655.2|13652.2|13657|13652.9|13654.5|13650.7|181
1639727400000|2021-12-17 07:50:00|13655.3|13652.3|13656.8|13653.8|13658.2|13654.3|13655|13651.1|257
1639727700000|2021-12-17 07:55:00|13657|13654|13654.3|13651.3|13657|13654|13653.9|13650.5|192
1639728000000|2021-12-17 08:00:00|13654.4|13651.4|13652|13647|13655.5|13651.6|13650.7|13646.5|256
1639728300000|2021-12-17 08:05:00|13651.9|13646.9|13650.1|13647.1|13652.2|13647.9|13649.6|13645.6|221
1639728600000|2021-12-17 08:10:00|13651.1|13646.1|13649.3|13644.3|13651.8|13647.4|13648.7|13643.7|315
1639728900000|2021-12-17 08:15:00|13649.4|13644.4|13647.4|13644.4|13651.1|13646.6|13646.9|13643.1|252
1639729200000|2021-12-17 08:20:00|13647.3|13644.3|13650.4|13645.4|13650.4|13645.9|13646.7|13642.9|437
1639729500000|2021-12-17 08:25:00|13650.3|13645.3|13646.7|13641.7|13652.4|13648|13645.3|13641.3|328
1639729800000|2021-12-17 08:30:00|13646.6|13641.6|13647|13642|13648.8|13644|13645.3|13641|417
1639730100000|2021-12-17 08:35:00|13647.1|13642.1|13648.5|13643.5|13649.2|13645.1|13645.5|13641.3|320
1639730400000|2021-12-17 08:40:00|13648.6|13643.6|13650.8|13645.8|13650.9|13646.5|13647|13643|314
1639730700000|2021-12-17 08:45:00|13650.7|13645.7|13651.7|13646.7|13652.1|13647.8|13650.1|13645.1|324
1639731000000|2021-12-17 08:50:00|13651.6|13646.6|13649.5|13644.5|13653.3|13648.4|13649|13644|299
1639731300000|2021-12-17 08:55:00|13649.4|13644.4|13648.2|13643.2|13651.2|13647.3|13647.4|13643|195
1639731600000|2021-12-17 09:00:00|13648.3|13643.3|13649.2|13644.2|13650.1|13645.8|13647.6|13642.6|267
1639731900000|2021-12-17 09:05:00|13649.1|13644.1|13651.3|13646.3|13653.6|13648.6|13648|13643|299
1639732200000|2021-12-17 09:10:00|13651.2|13646.2|13651.3|13646.3|13653.2|13648.6|13650.7|13646|333
1639732500000|2021-12-17 09:15:00|13651.5|13646.5|13649.6|13644.6|13651.8|13647.1|13649.3|13644.3|395
1639732800000|2021-12-17 09:20:00|13649.7|13644.7|13650.3|13645.3|13651.6|13646.9|13649|13644|315
1639733100000|2021-12-17 09:25:00|13650.2|13645.2|13652.6|13647.6|13653.4|13648.7|13650.2|13645.2|309
1639733400000|2021-12-17 09:30:00|13652.7|13647.7|13653.4|13648.4|13654.6|13650.6|13651|13646.9|309
1639733700000|2021-12-17 09:35:00|13653.5|13648.5|13655|13650|13656.7|13651.8|13653|13648.5|283
1639734000000|2021-12-17 09:40:00|13653.9|13650.9|13653.2|13648.2|13655.8|13651.5|13651.2|13647.4|324
1639734300000|2021-12-17 09:45:00|13653.1|13648.1|13652.7|13647.7|13655.7|13651.9|13651|13646.5|287
1639734600000|2021-12-17 09:50:00|13652.8|13647.8|13652|13647|13654.7|13649.7|13650.3|13646.4|256
1639734900000|2021-12-17 09:55:00|13652.1|13647.1|13655|13650|13656.6|13651.9|13652.1|13647.1|259
1639735200000|2021-12-17 10:00:00|13655.1|13650.1|13656.1|13653.1|13657.9|13653.1|13654.8|13650.1|185
1639735500000|2021-12-17 10:05:00|13656.8|13651.8|13654.2|13649.2|13656.8|13652.4|13652.8|13648.3|263
1639735800000|2021-12-17 10:10:00|13654.3|13649.3|13655.7|13650.7|13656|13651.9|13653.9|13648.9|220
1639736100000|2021-12-17 10:15:00|13656.2|13651.2|13655.9|13650.9|13656.7|13651.7|13654.5|13649.5|250
1639736400000|2021-12-17 10:20:00|13656|13651|13656.9|13651.9|13657|13652.1|13654.6|13650|233
1639736700000|2021-12-17 10:25:00|13656.8|13651.8|13656.9|13651.9|13658.2|13653.2|13656.3|13651.3|228
1639737000000|2021-12-17 10:30:00|13657|13652|13654.8|13649.8|13657.5|13652.9|13654.8|13649.8|256
1639737300000|2021-12-17 10:35:00|13654.9|13649.9|13655.1|13650.1|13656.5|13651.8|13654.3|13649.5|326
1639737600000|2021-12-17 10:40:00|13655.2|13650.2|13658.3|13653.3|13658.7|13654.4|13655|13650.1|331
1639737900000|2021-12-17 10:45:00|13658.2|13653.2|13657.2|13652.2|13659.3|13654.4|13654.9|13650.8|295
1639738200000|2021-12-17 10:50:00|13657|13652|13660|13655|13660.5|13656.6|13656.2|13651.2|372
1639738500000|2021-12-17 10:55:00|13659.9|13654.9|13658.4|13653.4|13661.6|13656.9|13657.4|13653.4|313
1639738800000|2021-12-17 11:00:00|13658.3|13653.3|13657.8|13652.8|13659.7|13655.2|13656.8|13651.8|292
1639739100000|2021-12-17 11:05:00|13657.7|13652.7|13660.7|13655.7|13660.8|13656.8|13656.7|13651.9|202
1639739400000|2021-12-17 11:10:00|13660.6|13655.6|13660.3|13655.3|13661|13656.9|13658.3|13654.2|162
1639739700000|2021-12-17 11:15:00|13660.4|13655.4|13659.9|13656.9|13662|13658|13659.3|13654.9|163
1639740000000|2021-12-17 11:20:00|13659.8|13656.8|13657|13652|13661|13656.9|13654.7|13650.9|238
1639740300000|2021-12-17 11:25:00|13657.1|13652.1|13655.4|13650.4|13657.2|13652.3|13654.4|13650.4|220
1639740600000|2021-12-17 11:30:00|13654.2|13651.2|13652.7|13647.7|13655.5|13651.2|13651.9|13647.6|251
1639740900000|2021-12-17 11:35:00|13652.8|13647.8|13653.2|13648.2|13654|13649.8|13651|13647|195
1639741200000|2021-12-17 11:40:00|13653.1|13648.1|13652.7|13647.7|13654.9|13651|13651.4|13647.4|218
1639741500000|2021-12-17 11:45:00|13652.6|13647.6|13653.9|13648.9|13654.1|13649.6|13651.1|13647.1|244
1639741800000|2021-12-17 11:50:00|13654|13649|13653.5|13648.5|13654.3|13650|13651.5|13647.4|170
1639742100000|2021-12-17 11:55:00|13653.6|13648.6|13653.8|13648.8|13654.4|13650|13651.1|13647.1|195
1639742400000|2021-12-17 12:00:00|13653.7|13648.7|13653.2|13648.2|13654.1|13649.7|13652.2|13647.4|205
1639742700000|2021-12-17 12:05:00|13653.3|13648.3|13652|13647|13654.1|13649.1|13651.6|13646.9|220
1639743000000|2021-12-17 12:10:00|13651.9|13646.9|13650.9|13645.9|13653.4|13648.4|13650.7|13645.9|228
1639743300000|2021-12-17 12:15:00|13650.7|13645.7|13653.5|13648.5|13653.5|13648.5|13649.3|13644.5|259
1639743600000|2021-12-17 12:20:00|13653.4|13648.4|13651.6|13646.6|13653.6|13649.2|13650.1|13645.3|221
1639743900000|2021-12-17 12:25:00|13651.5|13646.5|13652.9|13647.9|13652.9|13648.9|13649.3|13644.6|161
1639744200000|2021-12-17 12:30:00|13652.8|13647.8|13650.2|13645.2|13654.1|13649.1|13650.2|13645.2|256
1639744500000|2021-12-17 12:35:00|13650.1|13645.1|13649|13644|13650.1|13645.1|13647.4|13642.4|265
1639744800000|2021-12-17 12:40:00|13648.8|13643.8|13648.8|13643.8|13650.1|13645.1|13647.9|13642.9|260
1639745100000|2021-12-17 12:45:00|13648.7|13643.7|13648.7|13643.7|13650.9|13645.9|13647.9|13643.1|287
1639745400000|2021-12-17 12:50:00|13648.5|13643.5|13645.1|13640.1|13649.3|13645.3|13643.8|13639.3|394
1639745700000|2021-12-17 12:55:00|13645.4|13640.4|13646.2|13641.2|13646.6|13642.5|13643.3|13639.3|229
1639746000000|2021-12-17 13:00:00|13646|13641|13646.7|13641.7|13647.6|13642.6|13643.8|13639.3|362
1639746300000|2021-12-17 13:05:00|13647.1|13642.1|13643.9|13638.9|13647.7|13642.7|13643.3|13638.8|344
1639746600000|2021-12-17 13:10:00|13643.8|13638.8|13646.4|13641.4|13647.3|13642.7|13642.9|13638.4|339
1639746900000|2021-12-17 13:15:00|13646.5|13641.5|13645.4|13640.4|13648.6|13644.3|13644.2|13640.4|316
1639747200000|2021-12-17 13:20:00|13645.3|13640.3|13644.9|13639.9|13647.4|13642.4|13644.6|13639.6|358
1639747500000|2021-12-17 13:25:00|13645|13640|13643.2|13640.2|13645.2|13640.4|13642.7|13637.7|224
1639747800000|2021-12-17 13:30:00|13644.2|13639.2|13642.8|13637.8|13644.2|13640|13641.3|13637.2|304
1639748100000|2021-12-17 13:35:00|13641.7|13638.7|13645.1|13640.1|13645.7|13641.4|13641.1|13637.2|329
1639748400000|2021-12-17 13:40:00|13645.2|13640.2|13648.6|13643.6|13650|13645.9|13644.6|13640.1|403
1639748700000|2021-12-17 13:45:00|13648.5|13643.5|13646.1|13641.1|13649.8|13645.8|13645.7|13641.1|327
1639749000000|2021-12-17 13:50:00|13646.2|13641.2|13650.8|13645.8|13650.8|13646.8|13644.3|13640.1|281
1639749300000|2021-12-17 13:55:00|13650.9|13645.9|13648.6|13645.6|13652.9|13648.8|13648.5|13644.8|308
1639749600000|2021-12-17 14:00:00|13649.5|13644.5|13646.9|13643.9|13651|13647.1|13646.6|13642.6|306
1639749900000|2021-12-17 14:05:00|13647|13644|13645.8|13640.8|13648.2|13644.2|13644.2|13640.2|359
1639750200000|2021-12-17 14:10:00|13645.9|13640.9|13646.3|13641.3|13646.7|13642.7|13644.7|13640.8|251
1639750500000|2021-12-17 14:15:00|13645.4|13642.4|13644.9|13641.9|13647.3|13643.1|13644.3|13640.1|313
1639750800000|2021-12-17 14:20:00|13645|13642|13650.6|13645.6|13651.1|13646.1|13644.9|13640.9|314
1639751100000|2021-12-17 14:25:00|13650.8|13645.8|13647.5|13644.5|13651.3|13647.4|13646.9|13643.1|298
1639751400000|2021-12-17 14:30:00|13647.6|13644.6|13648.9|13645.9|13650.9|13646.8|13646.9|13643.1|327
1639751700000|2021-12-17 14:35:00|13649|13646|13651.2|13646.2|13652.3|13648.4|13647.7|13644.1|399
1639752000000|2021-12-17 14:40:00|13651.1|13646.1|13650.2|13647.2|13651.6|13647.6|13647.7|13643.6|382
1639752300000|2021-12-17 14:45:00|13651.2|13646.2|13655|13650|13655|13650.7|13649.9|13645.9|362
1639752600000|2021-12-17 14:50:00|13655.2|13650.2|13650.1|13645.1|13655.4|13651.5|13648.6|13644.3|408
1639752900000|2021-12-17 14:55:00|13650|13645|13650.9|13645.9|13651.6|13647.9|13648.5|13644.5|391
1639753200000|2021-12-17 15:00:00|13650|13647|13652|13647|13653.9|13649.8|13650|13646.1|333
1639753500000|2021-12-17 15:05:00|13651.9|13646.9|13652|13647|13653.1|13649|13650.8|13646.8|260
1639753800000|2021-12-17 15:10:00|13651.9|13646.9|13655.2|13652.2|13656.1|13652.3|13651.3|13646.8|305
1639754100000|2021-12-17 15:15:00|13656.4|13651.4|13657.8|13652.8|13657.9|13653.8|13653.5|13649.1|401
1639754400000|2021-12-17 15:20:00|13657.7|13652.7|13661.4|13656.4|13661.5|13657.4|13656.7|13652.6|193
1639754700000|2021-12-17 15:25:00|13661.5|13656.5|13660.5|13655.5|13662.1|13658|13659|13654.9|280
1639755000000|2021-12-17 15:30:00|13660.4|13655.4|13657.8|13652.8|13660.7|13656.2|13656.2|13652.2|275
1639755300000|2021-12-17 15:35:00|13657.7|13652.7|13655.9|13652.9|13657.7|13653.5|13654.6|13650.6|303
1639755600000|2021-12-17 15:40:00|13657.2|13652.2|13655|13650|13657.3|13653.4|13651.8|13647.7|249
1639755900000|2021-12-17 15:45:00|13655.1|13650.1|13653.2|13648.2|13655.4|13651.1|13651.6|13647.2|332
1639756200000|2021-12-17 15:50:00|13652.8|13647.8|13655.3|13650.3|13655.5|13651.5|13652.1|13647.3|316
1639756500000|2021-12-17 15:55:00|13655.4|13650.4|13655.1|13650.1|13655.4|13651.1|13649|13644|447
1639756800000|2021-12-17 16:00:00|13655|13650|13653.9|13648.9|13657.8|13652.8|13652.4|13647.5|363
1639757100000|2021-12-17 16:05:00|13654.2|13649.2|13655.2|13650.2|13655.8|13650.8|13654|13649|245
1639757400000|2021-12-17 16:10:00|13655.7|13650.7|13655.3|13650.3|13658|13653.5|13654.2|13649.2|287
1639757700000|2021-12-17 16:15:00|13655.4|13650.4|13654.9|13649.9|13656.4|13652.2|13653.4|13649.1|246
1639758000000|2021-12-17 16:20:00|13654.8|13649.8|13654|13649|13656.2|13651.2|13652.1|13648|206
1639758300000|2021-12-17 16:25:00|13653.9|13648.9|13648.9|13643.9|13654.4|13650|13648.8|13643.8|282
1639758600000|2021-12-17 16:30:00|13649|13644|13641.7|13636.7|13649.7|13644.7|13640.7|13635.7|306
1639758900000|2021-12-17 16:35:00|13641.8|13636.8|13641.8|13636.8|13643|13638|13639.9|13635.9|237
1639759200000|2021-12-17 16:40:00|13641.9|13636.9|13643.2|13638.2|13643.2|13638.4|13640.9|13636.7|179
1639759500000|2021-12-17 16:45:00|13643.1|13638.1|13645.5|13640.5|13645.7|13640.7|13642.8|13637.8|181
1639759800000|2021-12-17 16:50:00|13645.6|13640.6|13643.7|13638.7|13645.7|13641.1|13643.1|13638.7|171
1639760100000|2021-12-17 16:55:00|13642.7|13639.7|13643.2|13638.2|13645.2|13640.6|13641.5|13637.5|166
1639760400000|2021-12-17 17:00:00|13642.2|13639.2|13645.8|13640.8|13645.9|13640.9|13642.1|13638.1|154
1639760700000|2021-12-17 17:05:00|13645.9|13640.9|13648.3|13643.3|13649.7|13645.3|13645.8|13640.8|180
1639761000000|2021-12-17 17:10:00|13648.4|13643.4|13646.9|13641.9|13648.5|13644.2|13646.5|13641.9|133
1639761300000|2021-12-17 17:15:00|13647|13642|13645.6|13640.6|13647|13643|13644.8|13640|98
1639761600000|2021-12-17 17:20:00|13645.7|13640.7|13646.8|13641.8|13647|13642|13645.1|13640.1|185
1639761900000|2021-12-17 17:25:00|13646.9|13641.9|13651|13646|13651.9|13646.9|13646.8|13641.8|232
1639762200000|2021-12-17 17:30:00|13650.9|13645.9|13651.4|13646.4|13651.6|13646.6|13650.1|13645.1|159
1639762500000|2021-12-17 17:35:00|13651.3|13646.3|13652.7|13647.7|13653|13648.8|13650.1|13645.1|199
1639762800000|2021-12-17 17:40:00|13651.7|13648.7|13653.4|13648.4|13653.9|13649.8|13651.7|13647.6|175
1639763100000|2021-12-17 17:45:00|13653.3|13648.3|13655.3|13650.3|13655.4|13650.5|13652.3|13647.3|173
1639763400000|2021-12-17 17:50:00|13655.5|13650.5|13654.3|13649.3|13655.9|13651.4|13654.1|13649.1|199
1639763700000|2021-12-17 17:55:00|13654.5|13649.5|13654.5|13649.5|13654.7|13650.5|13653|13648.9|171
1639764000000|2021-12-17 18:00:00|13654.4|13649.4|13653.6|13648.6|13654.6|13649.6|13652.3|13647.9|136
1639764300000|2021-12-17 18:05:00|13652.6|13649.6|13653.3|13650.3|13654.3|13650.3|13652.5|13648.2|151
1639764600000|2021-12-17 18:10:00|13654.3|13649.3|13658.3|13653.3|13658.6|13653.6|13653.1|13649.1|165
1639764900000|2021-12-17 18:15:00|13658.4|13653.4|13659.3|13654.3|13659.4|13654.4|13658.2|13653.2|102
1639765200000|2021-12-17 18:20:00|13659.2|13654.2|13658.4|13653.4|13659.8|13654.8|13658.3|13653.3|104
1639765500000|2021-12-17 18:25:00|13658.3|13653.3|13657.7|13652.7|13658.8|13653.8|13657.4|13652.4|161
1639765800000|2021-12-17 18:30:00|13657.6|13652.6|13663.4|13658.4|13663.6|13658.6|13657.5|13652.5|167
1639766100000|2021-12-17 18:35:00|13663.5|13658.5|13667|13662|13667.5|13662.5|13663.5|13658.5|157
1639766400000|2021-12-17 18:40:00|13667.1|13662.1|13666.1|13661.1|13667.4|13662.4|13665.6|13660.6|166
1639766700000|2021-12-17 18:45:00|13666.2|13661.2|13665.4|13660.4|13666.5|13661.5|13665.4|13660.4|136
1639767000000|2021-12-17 18:50:00|13665.5|13660.5|13665.3|13660.3|13665.6|13660.6|13664.2|13659.2|130
1639767300000|2021-12-17 18:55:00|13665.4|13660.4|13665.8|13660.8|13666.1|13661.1|13664.2|13659.2|157
1639767600000|2021-12-17 19:00:00|13665.7|13660.7|13665.4|13660.4|13666.7|13661.7|13665.2|13660.2|148
1639767900000|2021-12-17 19:05:00|13665.2|13660.2|13666.1|13661.1|13666.7|13661.7|13665.2|13660.2|144
1639768200000|2021-12-17 19:10:00|13666|13661|13667.6|13662.6|13667.9|13662.9|13665.6|13661|138
1639768500000|2021-12-17 19:15:00|13667.7|13662.7|13667.3|13662.3|13668.7|13663.7|13667|13662|131
1639768800000|2021-12-17 19:20:00|13667.2|13662.2|13667.3|13662.3|13667.4|13662.4|13667|13662|117
1639769100000|2021-12-17 19:25:00|13667.4|13662.4|13667.6|13662.6|13668.2|13663.2|13667.1|13662.1|137
1639769400000|2021-12-17 19:30:00|13667.7|13662.7|13667.5|13662.5|13668.7|13663.7|13667.3|13662.3|136
1639769700000|2021-12-17 19:35:00|13667.4|13662.4|13667.3|13662.3|13667.6|13663.5|13666.4|13662|109
1639770000000|2021-12-17 19:40:00|13667.4|13662.4|13667.6|13662.6|13667.8|13662.8|13667|13662|138
1639770300000|2021-12-17 19:45:00|13667.5|13662.5|13667.4|13662.4|13667.6|13662.6|13667.1|13662.1|128
1639770600000|2021-12-17 19:50:00|13667.3|13662.3|13669|13664|13669.3|13664.3|13667.2|13662.2|185
1639770900000|2021-12-17 19:55:00|13669.2|13664.2|13670.5|13665.5|13672.1|13667.1|13669.1|13664.1|229
1639771200000|2021-12-17 20:00:00|13670.4|13665.4|13671.3|13666.3|13671.6|13666.6|13670.4|13665.4|144
1639771500000|2021-12-17 20:05:00|13671.2|13666.2|13669.3|13664.3|13671.4|13666.4|13669.1|13664.1|180
1639771800000|2021-12-17 20:10:00|13669.1|13664.1|13669.8|13664.8|13669.9|13664.9|13667.8|13662.8|136
1639772100000|2021-12-17 20:15:00|13670|13665|13669.1|13664.1|13670.5|13665.5|13667.8|13662.8|143
1639772400000|2021-12-17 20:20:00|13668.8|13663.8|13668.2|13663.2|13669|13664|13668.1|13663.1|106
1639772700000|2021-12-17 20:25:00|13668.3|13663.3|13668|13663|13668.9|13663.9|13667.7|13662.7|104
1639773000000|2021-12-17 20:30:00|13668.3|13663.3|13668.1|13663.1|13669.3|13664.3|13667.9|13662.9|150
1639773300000|2021-12-17 20:35:00|13668|13663|13672.7|13667.7|13672.7|13667.7|13668|13663|156
1639773600000|2021-12-17 20:40:00|13672.6|13667.6|13671.8|13666.8|13672.6|13667.6|13671.1|13666.1|138
1639773900000|2021-12-17 20:45:00|13671.7|13666.7|13672.9|13667.9|13673.2|13668.2|13671.5|13666.5|156
1639774200000|2021-12-17 20:50:00|13672.8|13667.8|13673.3|13668.3|13675|13670|13672.3|13667.3|223
1639774500000|2021-12-17 20:55:00|13673.2|13668.2|13676.4|13671.4|13676.7|13671.7|13672.8|13667.8|235
1639774800000|2021-12-17 21:00:00|13676.2|13671.2|13676.3|13671.3|13677.3|13672.3|13676|13671|196
1639775100000|2021-12-17 21:05:00|13676.2|13671.2|13676.3|13671.3|13676.8|13671.8|13675.9|13670.9|165
1639775400000|2021-12-17 21:10:00|13676.4|13671.4|13676.7|13671.7|13677.1|13672.1|13676.3|13671.3|137
1639775700000|2021-12-17 21:15:00|13676.6|13671.6|13676.6|13671.6|13676.9|13671.9|13676.2|13671.2|129
1639776000000|2021-12-17 21:20:00|13676.5|13671.5|13676.5|13671.5|13677.3|13672.3|13676.3|13671.3|106
1639776300000|2021-12-17 21:25:00|13676.6|13671.6|13676.3|13671.3|13677.2|13672.2|13676.2|13671.2|110
1639776600000|2021-12-17 21:30:00|13676.5|13671.5|13676.7|13671.7|13677.3|13672.3|13676|13670.9|134
1639776900000|2021-12-17 21:35:00|13676.6|13671.6|13676.7|13671.7|13677.3|13671.9|13676.3|13670.3|148
1639777200000|2021-12-17 21:40:00|13676.6|13671.6|13676.7|13671.7|13677.4|13672.2|13676.4|13670.5|159
1639777500000|2021-12-17 21:45:00|13677.2|13671|13681.1|13674.3|13681.4|13675.3|13676.3|13670.5|275
1639777800000|2021-12-17 21:50:00|13680.8|13674.6|13680.6|13675.6|13685.9|13676.1|13680.2|13669.4|214
1639778100000|2021-12-17 21:55:00|13682.7|13673.5|13686.9|13671.9|13694.3|13679.3|13681.9|13666.9|613
1639947600000|2021-12-19 21:00:00|13677.3|13656.3|13677.3|13656.3|13677.3|13656.3|13672.5|13651.5|24
1639947900000|2021-12-19 21:05:00|13673|13652|13677.3|13656.3|13677.3|13656.3|13672.4|13651.4|17
1639948200000|2021-12-19 21:10:00|13672.5|13651.5|13673.2|13652.2|13677.3|13656.3|13672.5|13651.5|7
1639948500000|2021-12-19 21:15:00|13672.5|13651.5|13673|13652|13677.3|13656.3|13672.5|13651.5|16
1639948800000|2021-12-19 21:20:00|13672.5|13651.5|13677.3|13656.3|13677.3|13656.3|13672.5|13651.5|23
1639949400000|2021-12-19 21:30:00|13682.3|13661.3|13679.9|13658.9|13685.4|13664.4|13670.8|13649.8|35
1639949700000|2021-12-19 21:35:00|13681|13660|13677.3|13656.3|13687.3|13666.3|13673|13652|33
1639950000000|2021-12-19 21:40:00|13673|13652|13677.3|13656.3|13688.3|13667.3|13673|13652|20
1639950300000|2021-12-19 21:45:00|13677.1|13656.1|13673|13652|13685.9|13664.9|13672.1|13651.1|49
1639950600000|2021-12-19 21:50:00|13677.3|13656.3|13677.3|13656.3|13677.3|13656.3|13673|13652|31
1639950900000|2021-12-19 21:55:00|13676.2|13655.2|13675.5|13654.5|13677.3|13656.3|13671.5|13650.5|38
1639951200000|2021-12-19 22:00:00|13674.3|13653.3|13673.2|13657.2|13675.8|13657.7|13669|13650.1|47
1639951500000|2021-12-19 22:05:00|13672.2|13656.2|13670|13655|13673.8|13658.6|13668.4|13653.4|69
1639951800000|2021-12-19 22:10:00|13671.4|13656.4|13669.6|13654.6|13672.8|13657.8|13667.2|13652.2|103
1639952100000|2021-12-19 22:15:00|13670.8|13655.8|13671.3|13656.3|13672|13657|13669.2|13654.2|124
1639952400000|2021-12-19 22:20:00|13670.9|13655.9|13670.5|13655.5|13672|13657|13669.9|13654.9|61
1639952700000|2021-12-19 22:25:00|13670.7|13655.7|13679.7|13664.7|13681.5|13666.5|13669.9|13654.9|170
1639953000000|2021-12-19 22:30:00|13680.7|13665.7|13687.8|13672.8|13688.3|13673.3|13670|13655|346
1639953300000|2021-12-19 22:35:00|13687.9|13672.9|13665.8|13650.8|13688.8|13673.8|13662.4|13647.4|440
1639953600000|2021-12-19 22:40:00|13665.4|13650.4|13667.2|13652.2|13671.5|13656.5|13661.3|13646.3|636
1639953900000|2021-12-19 22:45:00|13666.2|13651.2|13669|13654|13673.6|13658.6|13662.4|13647.4|570
1639954200000|2021-12-19 22:50:00|13668.9|13653.9|13661.7|13646.7|13670.9|13655.9|13661.2|13646.2|560
1639954500000|2021-12-19 22:55:00|13661.8|13646.8|13661.7|13646.7|13665.1|13650.1|13660.9|13645.9|143
1639954800000|2021-12-19 23:00:00|13661.8|13646.8|13663.9|13648.9|13676.2|13661.2|13660.6|13645.6|312
1639955100000|2021-12-19 23:05:00|13663.7|13648.7|13678.1|13667.8|13683.4|13672.7|13663.7|13648.7|299
1639955400000|2021-12-19 23:10:00|13676.5|13667.2|13673.5|13666.7|13676.5|13668.2|13670.2|13662.6|302
1639955700000|2021-12-19 23:15:00|13672.9|13667.9|13673.9|13668.9|13674|13669|13672.3|13667.3|172
1639956000000|2021-12-19 23:20:00|13674|13669|13678.4|13673.4|13678.4|13673.4|13673.8|13668.8|212
1639956300000|2021-12-19 23:25:00|13678.3|13673.3|13673.4|13668.4|13679|13674|13672.6|13667.6|220
1639956600000|2021-12-19 23:30:00|13673.3|13668.3|13672.3|13667.3|13673.7|13668.7|13672|13667|240
1639956900000|2021-12-19 23:35:00|13672.4|13667.4|13672.6|13667.6|13674|13669|13671.9|13666.9|184
1639957200000|2021-12-19 23:40:00|13672.5|13667.5|13672.9|13667.9|13673.4|13668.4|13672.2|13667.2|138
1639957500000|2021-12-19 23:45:00|13672.8|13667.8|13674.1|13669.1|13674.4|13669.4|13672.8|13667.8|113
1639957800000|2021-12-19 23:50:00|13674.2|13669.2|13673.7|13668.7|13674.2|13669.2|13672.9|13667.9|216
1639958100000|2021-12-19 23:55:00|13673.6|13668.6|13673.6|13668.6|13674.1|13669.1|13673.2|13668.2|205
1639958400000|2021-12-20 00:00:00|13673.5|13668.5|13673.2|13668.2|13676|13671|13672.6|13667.6|223
1639958700000|2021-12-20 00:05:00|13673.3|13668.3|13675.8|13670.8|13677.5|13672.5|13673.1|13668.1|243
1639959000000|2021-12-20 00:10:00|13675.9|13670.9|13675.3|13670.3|13676.1|13671.1|13673.8|13668.8|228
1639959300000|2021-12-20 00:15:00|13675.6|13670.6|13673.2|13668.2|13675.7|13670.7|13672.6|13667.6|194
1639959600000|2021-12-20 00:20:00|13673.1|13668.1|13673.1|13668.1|13674.1|13669.1|13671.9|13666.9|180
1639959900000|2021-12-20 00:25:00|13673.2|13668.2|13669.1|13664.1|13673.6|13668.6|13668.6|13663.6|239
1639960200000|2021-12-20 00:30:00|13669.2|13664.2|13672.3|13667.3|13673.3|13668.3|13669.2|13664.2|196
1639960500000|2021-12-20 00:35:00|13672.2|13667.2|13672.8|13667.8|13673.2|13668.2|13670.9|13665.9|121
1639960800000|2021-12-20 00:40:00|13672.7|13667.7|13669.3|13664.3|13672.9|13667.9|13669.1|13664.1|144
1639961100000|2021-12-20 00:45:00|13669.2|13664.2|13672.6|13667.6|13672.6|13667.6|13668.6|13663.6|217
1639961400000|2021-12-20 00:50:00|13672.5|13667.5|13668.3|13663.3|13672.5|13667.5|13667.9|13662.9|250
1639961700000|2021-12-20 00:55:00|13668.2|13663.2|13668.7|13663.7|13669.6|13664.6|13666.9|13661.9|274
1639962000000|2021-12-20 01:00:00|13668.9|13663.9|13673.1|13668.1|13673.7|13668.7|13668.4|13663.4|334
1639962300000|2021-12-20 01:05:00|13673|13668|13674.1|13669.1|13674.3|13669.3|13672.1|13667.1|176
1639962600000|2021-12-20 01:10:00|13674|13669|13672|13667|13674.1|13669.1|13672|13667|127
1639962900000|2021-12-20 01:15:00|13671.8|13666.8|13674.4|13669.4|13675|13670|13670.7|13665.7|267
1639963200000|2021-12-20 01:20:00|13674.5|13669.5|13676.1|13671.1|13676.3|13671.3|13672.4|13667.4|310
1639963500000|2021-12-20 01:25:00|13676.2|13671.2|13676.7|13671.7|13677.6|13672.6|13673.3|13669.3|239
1639963800000|2021-12-20 01:30:00|13676.8|13671.8|13681.1|13676.1|13681.5|13677.7|13676.7|13671.7|356
1639964100000|2021-12-20 01:35:00|13681.3|13676.3|13676.2|13671.2|13681.6|13676.6|13674.9|13669.9|282
1639964400000|2021-12-20 01:40:00|13676.1|13671.1|13678|13673|13678.1|13673.1|13674.7|13670.4|153
1639964700000|2021-12-20 01:45:00|13677.9|13672.9|13678.3|13673.3|13679.1|13674.4|13675.8|13670.8|268
1639965000000|2021-12-20 01:50:00|13678.6|13673.6|13677.1|13672.1|13680.2|13675.2|13676.5|13671.5|207
1639965300000|2021-12-20 01:55:00|13677|13672|13679.3|13674.3|13680.6|13675.6|13676.8|13671.8|244
1639965600000|2021-12-20 02:00:00|13679.4|13674.4|13680.4|13675.4|13680.6|13676.5|13678.3|13673.3|250
1639965900000|2021-12-20 02:05:00|13680.3|13675.3|13679.9|13674.9|13680.9|13676.7|13678.5|13674|172
1639966200000|2021-12-20 02:10:00|13679.8|13674.8|13678.2|13673.2|13680.5|13676.5|13676.3|13671.3|279
1639966500000|2021-12-20 02:15:00|13678.1|13673.1|13679.4|13674.4|13680.5|13675.5|13677.3|13672.3|266
1639966800000|2021-12-20 02:20:00|13679.3|13674.3|13680.7|13675.7|13681|13676|13679|13674|157
1639967100000|2021-12-20 02:25:00|13679.7|13676.7|13676.9|13671.9|13680.6|13676.7|13676.4|13671.4|228
1639967400000|2021-12-20 02:30:00|13677|13672|13677.3|13672.3|13679.9|13674.9|13675.2|13670.2|267
1639967700000|2021-12-20 02:35:00|13677.2|13672.2|13678.3|13673.3|13679.5|13674.7|13676.3|13671.5|227
1639968000000|2021-12-20 02:40:00|13678.4|13673.4|13681.2|13676.2|13681.7|13677.5|13678.1|13673.1|260
1639968300000|2021-12-20 02:45:00|13680.2|13677.2|13681.1|13676.1|13682|13677.9|13679|13675|234
1639968600000|2021-12-20 02:50:00|13681.4|13676.4|13683.3|13678.3|13684.5|13680|13680.2|13675.8|302
1639968900000|2021-12-20 02:55:00|13683.2|13678.2|13682.9|13677.9|13684.9|13680.5|13681.6|13677.1|225
1639969200000|2021-12-20 03:00:00|13683.1|13678.1|13679.4|13674.4|13683.7|13679.1|13679.1|13674.1|201
1639969500000|2021-12-20 03:05:00|13679.3|13674.3|13677.5|13672.5|13680|13675|13676.9|13671.9|229
1639969800000|2021-12-20 03:10:00|13677.4|13672.4|13679.2|13674.2|13679.6|13674.6|13676.2|13672.2|150
1639970100000|2021-12-20 03:15:00|13679.3|13674.3|13676.1|13671.1|13679.7|13675.2|13675.9|13670.9|196
1639970400000|2021-12-20 03:20:00|13676|13671|13676.4|13671.4|13677.7|13672.7|13676|13671|172
1639970700000|2021-12-20 03:25:00|13676.5|13671.5|13676.3|13671.3|13677.3|13672.3|13675.2|13670.2|190
1639971000000|2021-12-20 03:30:00|13676.2|13671.2|13676.8|13671.8|13677|13672|13675.1|13670.1|169
1639971300000|2021-12-20 03:35:00|13676.9|13671.9|13677.8|13672.8|13678.7|13673.7|13676.9|13671.9|174
1639971600000|2021-12-20 03:40:00|13677.7|13672.7|13676.9|13671.9|13678|13673|13676.6|13671.6|185
1639971900000|2021-12-20 03:45:00|13677|13672|13677.2|13672.2|13678.1|13673.7|13676|13671|182
1639972200000|2021-12-20 03:50:00|13677.3|13672.3|13678.3|13673.3|13678.5|13673.5|13674.9|13669.9|217
1639972500000|2021-12-20 03:55:00|13678.1|13673.1|13677.4|13672.4|13678.1|13673.1|13676.3|13671.3|151
1639972800000|2021-12-20 04:00:00|13677.5|13672.5|13675.2|13670.2|13677.5|13672.5|13675.1|13670.1|196
1639973100000|2021-12-20 04:05:00|13675|13670|13673.7|13668.7|13676.1|13671.1|13673.5|13668.7|216
1639973400000|2021-12-20 04:10:00|13673.8|13668.8|13675.9|13672.9|13677.2|13672.9|13672.7|13667.7|163
1639973700000|2021-12-20 04:15:00|13675.8|13672.8|13675.2|13670.2|13677.1|13673.2|13675|13670|159
1639974000000|2021-12-20 04:20:00|13675.3|13670.3|13676.8|13671.8|13676.8|13672.7|13675.2|13670.2|127
1639974300000|2021-12-20 04:25:00|13676.7|13671.7|13675|13670|13676.8|13672.4|13673.8|13668.8|160
1639974600000|2021-12-20 04:30:00|13674.9|13669.9|13676.1|13671.1|13677|13672|13674.8|13669.8|145
1639974900000|2021-12-20 04:35:00|13676.2|13671.2|13675|13670|13676.7|13671.7|13674.9|13669.9|174
1639975200000|2021-12-20 04:40:00|13674.9|13669.9|13674.4|13669.4|13675|13670|13673.8|13668.8|134
1639975500000|2021-12-20 04:45:00|13674.5|13669.5|13674.8|13669.8|13674.8|13670.7|13673.5|13669.3|78
1639975800000|2021-12-20 04:50:00|13674.6|13669.6|13676.3|13671.3|13676.5|13672.8|13673.6|13669.6|167
1639976100000|2021-12-20 04:55:00|13676.1|13671.1|13678.2|13673.2|13679.2|13674.2|13675.9|13670.9|169
1639976400000|2021-12-20 05:00:00|13678|13673|13678.5|13673.5|13679.3|13675.2|13677.2|13672.2|230
1639976700000|2021-12-20 05:05:00|13678.4|13673.4|13678.3|13673.3|13680|13675.9|13677.6|13672.9|188
1639977000000|2021-12-20 05:10:00|13678.4|13673.4|13677.3|13672.3|13678.9|13674.7|13676.7|13672.1|122
1639977300000|2021-12-20 05:15:00|13677.4|13672.4|13677.3|13672.3|13678|13674|13676.1|13671.2|117
1639977600000|2021-12-20 05:20:00|13677.2|13672.2|13677.4|13672.4|13677.7|13672.7|13676.3|13671.3|185
1639977900000|2021-12-20 05:25:00|13677.5|13672.5|13678.6|13673.6|13679.8|13674.8|13676.3|13671.3|159
1639978200000|2021-12-20 05:30:00|13678.7|13673.7|13679.4|13674.4|13679.7|13675.1|13677.6|13673.3|141
1639978500000|2021-12-20 05:35:00|13679.5|13674.5|13678.3|13673.3|13680.1|13676|13677.6|13673.1|172
1639978800000|2021-12-20 05:40:00|13678.4|13673.4|13680.2|13675.2|13680.4|13676.3|13678.3|13673.3|181
1639979100000|2021-12-20 05:45:00|13680.3|13675.3|13680.6|13675.6|13681.2|13676.3|13679.3|13674.4|140
1639979400000|2021-12-20 05:50:00|13680.5|13675.5|13679.7|13674.7|13681|13676.7|13679|13674.6|116
1639979700000|2021-12-20 05:55:00|13679.8|13674.8|13678.9|13673.9|13679.8|13675.5|13677.2|13672.4|164
1639980000000|2021-12-20 06:00:00|13679|13674|13677.3|13672.3|13679.3|13675.3|13676.9|13672.2|184
1639980300000|2021-12-20 06:05:00|13677.4|13672.4|13677|13672|13677.4|13673.1|13676.1|13671.4|145
1639980600000|2021-12-20 06:10:00|13677.1|13672.1|13678.2|13673.2|13679.4|13674.4|13675.8|13670.8|218
1639980900000|2021-12-20 06:15:00|13678.3|13673.3|13679.7|13674.7|13680.3|13676|13677.8|13673.1|196
1639981200000|2021-12-20 06:20:00|13679.6|13674.6|13681.8|13676.8|13681.8|13677.2|13678.1|13673.8|220
1639981500000|2021-12-20 06:25:00|13681.9|13676.9|13679.8|13674.8|13682.1|13678.1|13678.9|13674.2|208
1639981800000|2021-12-20 06:30:00|13679.9|13674.9|13679|13674|13680.1|13676.1|13676.2|13671.8|296
1639982100000|2021-12-20 06:35:00|13679.2|13674.2|13677.1|13672.1|13679.3|13674.9|13675|13670.7|249
1639982400000|2021-12-20 06:40:00|13677|13672|13679.7|13674.7|13680.4|13676.3|13675.8|13671.8|211
1639982700000|2021-12-20 06:45:00|13679.9|13674.9|13679.9|13674.9|13680.3|13676.2|13678.1|13674|125
1639983000000|2021-12-20 06:50:00|13680|13675|13680.4|13677.4|13682.1|13678.1|13678.4|13674.2|195
1639983300000|2021-12-20 06:55:00|13680.3|13677.3|13682.7|13677.7|13682.9|13678.3|13680.2|13676.1|214
1639983600000|2021-12-20 07:00:00|13682.5|13677.5|13686.2|13681.2|13686.4|13681.9|13682.4|13677.4|297
1639983900000|2021-12-20 07:05:00|13686.3|13681.3|13685.8|13680.8|13686.3|13682.2|13684.1|13679.9|246
1639984200000|2021-12-20 07:10:00|13685.9|13680.9|13686.3|13681.3|13687.2|13682.2|13685.2|13680.2|407
1639984500000|2021-12-20 07:15:00|13686.2|13681.2|13685.1|13680.1|13686.5|13682|13684|13679.9|268
1639984800000|2021-12-20 07:20:00|13685.2|13680.2|13687.5|13682.5|13687.5|13682.5|13683.7|13679.6|252
1639985100000|2021-12-20 07:25:00|13687.6|13682.6|13688.9|13683.9|13689.8|13685|13687.3|13682.3|251
1639985400000|2021-12-20 07:30:00|13689.3|13684.3|13690.1|13685.1|13691.9|13687|13688.3|13683.4|266
1639985700000|2021-12-20 07:35:00|13690|13685|13688.9|13683.9|13690.8|13685.8|13688.2|13683.8|175
1639986000000|2021-12-20 07:40:00|13689|13684|13685.9|13680.9|13689.7|13685.7|13685.2|13680.9|267
1639986300000|2021-12-20 07:45:00|13685.8|13680.8|13685.2|13680.2|13686.3|13682.2|13684|13679|257
1639986600000|2021-12-20 07:50:00|13685.3|13680.3|13681.8|13676.8|13685.4|13681.1|13680.7|13675.7|173
1639986900000|2021-12-20 07:55:00|13682|13677|13681.8|13676.8|13682.8|13678.1|13678.7|13673.7|268
1639987200000|2021-12-20 08:00:00|13681.9|13676.9|13684.3|13679.3|13685.6|13681|13680.7|13676.1|322
1639987500000|2021-12-20 08:05:00|13684.2|13679.2|13682.9|13679.9|13685.1|13681.2|13681.8|13677.8|226
1639987800000|2021-12-20 08:10:00|13682.8|13679.8|13686.4|13681.4|13687.1|13682.9|13682.8|13678.8|268
1639988100000|2021-12-20 08:15:00|13686.5|13681.5|13684.6|13681.6|13687|13682.9|13683.8|13679.9|292
1639988400000|2021-12-20 08:20:00|13684.5|13681.5|13686.9|13683.9|13690|13686|13684.4|13680.7|270
1639988700000|2021-12-20 08:25:00|13686.8|13683.8|13684.2|13679.2|13688.2|13684.9|13683.2|13679.2|263
1639989000000|2021-12-20 08:30:00|13684.3|13679.3|13683.6|13678.6|13685.4|13680.5|13681.7|13677.7|340
1639989300000|2021-12-20 08:35:00|13683.7|13678.7|13683.8|13678.8|13684.1|13679.1|13680|13675|379
1639989600000|2021-12-20 08:40:00|13683.9|13678.9|13679.4|13674.4|13684.6|13679.6|13679.4|13674.4|276
1639989900000|2021-12-20 08:45:00|13679.5|13674.5|13677.5|13672.5|13679.5|13674.5|13676|13671|281
1639990200000|2021-12-20 08:50:00|13677.7|13672.7|13677.9|13672.9|13679.6|13674.6|13676.4|13671.4|298
1639990500000|2021-12-20 08:55:00|13677.8|13672.8|13678.5|13673.5|13678.6|13673.6|13674.7|13669.7|326
1639990800000|2021-12-20 09:00:00|13677.9|13672.9|13678.9|13673.9|13679.2|13674.2|13676.4|13671.4|282
1639991100000|2021-12-20 09:05:00|13678.7|13673.7|13680.4|13675.4|13681.3|13676.3|13678.4|13673.4|254
1639991400000|2021-12-20 09:10:00|13680.5|13675.5|13683.3|13678.3|13683.4|13678.4|13679.9|13674.9|312
1639991700000|2021-12-20 09:15:00|13683.2|13678.2|13681.7|13676.7|13685.2|13680.2|13680.9|13676.6|297
1639992000000|2021-12-20 09:20:00|13681.8|13676.8|13684.5|13679.5|13685.3|13680.3|13681.2|13676.2|322
1639992300000|2021-12-20 09:25:00|13684.6|13679.6|13682.8|13677.8|13685.6|13681.4|13682.7|13677.7|251
1639992600000|2021-12-20 09:30:00|13682.7|13677.7|13686|13681|13686.6|13681.6|13682.3|13677.3|236
1639992900000|2021-12-20 09:35:00|13685.9|13680.9|13685|13680|13686|13681.8|13682.8|13678.7|199
1639993200000|2021-12-20 09:40:00|13684.9|13679.9|13684.6|13679.6|13685.2|13680.2|13682.8|13678.5|169
1639993500000|2021-12-20 09:45:00|13684.5|13679.5|13687.2|13684.2|13688.6|13684.6|13683.8|13679.4|266
1639993800000|2021-12-20 09:50:00|13687.1|13684.1|13687.1|13682.1|13689.2|13685.2|13686.9|13682.1|246
1639994100000|2021-12-20 09:55:00|13687|13682|13682.5|13677.5|13687.1|13682.8|13680.9|13676.8|318
1639994400000|2021-12-20 10:00:00|13682.4|13677.4|13680.9|13675.9|13683.9|13679.8|13679.3|13675.3|467
1639994700000|2021-12-20 10:05:00|13681.3|13676.3|13683|13678|13683.4|13678.4|13680.4|13676.3|317
1639995000000|2021-12-20 10:10:00|13683.1|13678.1|13681.2|13676.2|13683.1|13679|13680.1|13676|285
1639995300000|2021-12-20 10:15:00|13681.1|13676.1|13678.9|13673.9|13681.9|13677.6|13678.8|13673.8|178
1639995600000|2021-12-20 10:20:00|13679.1|13674.1|13677.9|13672.9|13680.1|13676.1|13676.5|13672|226
1639995900000|2021-12-20 10:25:00|13677.8|13672.8|13677.4|13672.4|13682|13677.8|13677.2|13672.2|246
1639996200000|2021-12-20 10:30:00|13677.6|13672.6|13679|13674|13679.8|13675.4|13675.9|13671.5|362
1639996500000|2021-12-20 10:35:00|13679.1|13674.1|13677.5|13672.5|13679.2|13674.2|13676.1|13671.1|177
1639996800000|2021-12-20 10:40:00|13677.9|13672.9|13677.5|13672.5|13680.5|13675.5|13677.5|13672.5|271
1639997100000|2021-12-20 10:45:00|13677.4|13672.4|13677.6|13672.6|13679.7|13675.4|13676|13671.6|231
1639997400000|2021-12-20 10:50:00|13677.7|13672.7|13677|13672|13678.9|13674.2|13676.3|13671.3|235
1639997700000|2021-12-20 10:55:00|13677.1|13672.1|13682.6|13677.6|13682.6|13677.9|13677|13672|201
1639998000000|2021-12-20 11:00:00|13682.7|13677.7|13680.8|13675.8|13683.9|13679.6|13679.7|13675.4|188
1639998300000|2021-12-20 11:05:00|13680.9|13675.9|13680.7|13675.7|13682.1|13677.7|13680|13675|240
1639998600000|2021-12-20 11:10:00|13680.8|13675.8|13679.4|13674.4|13681.7|13676.7|13679|13674|156
1639998900000|2021-12-20 11:15:00|13679.5|13674.5|13680|13675|13680.1|13675.1|13677.3|13672.3|253
1639999200000|2021-12-20 11:20:00|13679.9|13674.9|13679.2|13674.2|13680|13675.9|13677.6|13673.7|172
1639999500000|2021-12-20 11:25:00|13679.1|13674.1|13676.5|13671.5|13679.2|13674.2|13674.9|13671|170
1639999800000|2021-12-20 11:30:00|13675.5|13672.5|13677.6|13672.6|13678.9|13674.9|13675.3|13671.3|184
1640000100000|2021-12-20 11:35:00|13677.5|13672.5|13675.8|13670.8|13678.4|13674.3|13674.7|13670.5|231
1640000400000|2021-12-20 11:40:00|13675.6|13670.6|13673.5|13668.5|13677|13672.6|13673.2|13668.2|197
1640000700000|2021-12-20 11:45:00|13673.6|13668.6|13672.4|13669.4|13674.2|13670.1|13672.2|13667.7|171
1640001000000|2021-12-20 11:50:00|13673.5|13668.5|13675.7|13670.7|13676.7|13672|13673.1|13668.5|150
1640001300000|2021-12-20 11:55:00|13675.6|13670.6|13678.7|13673.7|13679.1|13674.8|13674.8|13670.4|239
1640001600000|2021-12-20 12:00:00|13678.8|13673.8|13677.4|13672.4|13678.9|13674.6|13675.5|13671.5|235
1640001900000|2021-12-20 12:05:00|13677.3|13672.3|13678.6|13673.6|13680.2|13675.2|13677.2|13672.2|279
1640002200000|2021-12-20 12:10:00|13678.5|13673.5|13677.4|13672.4|13679.1|13674.9|13676.9|13671.9|243
1640002500000|2021-12-20 12:15:00|13677.3|13672.3|13677.8|13672.8|13678.9|13673.9|13676.3|13671.7|215
1640002800000|2021-12-20 12:20:00|13677.7|13672.7|13675.8|13670.8|13677.7|13672.9|13675.6|13670.7|177
1640003100000|2021-12-20 12:25:00|13674.9|13671.9|13675.9|13670.9|13676.1|13672|13673.8|13669.7|143
1640003400000|2021-12-20 12:30:00|13675.8|13670.8|13675.2|13670.2|13676.7|13672.3|13674.5|13669.6|222
1640003700000|2021-12-20 12:35:00|13675.5|13670.5|13677|13672|13677.5|13673.3|13675.4|13670.4|197
1640004000000|2021-12-20 12:40:00|13676.9|13671.9|13678.7|13673.7|13679.2|13675.1|13675.7|13671.6|179
1640004300000|2021-12-20 12:45:00|13678.5|13673.5|13680|13675|13680.9|13676.2|13677.4|13673.4|199
1640004600000|2021-12-20 12:50:00|13679.9|13674.9|13679.3|13674.3|13681|13676|13677.9|13672.9|250
1640004900000|2021-12-20 12:55:00|13679.4|13674.4|13678.4|13673.4|13679.5|13674.5|13677.1|13673|230
1640005200000|2021-12-20 13:00:00|13678.5|13673.5|13679.5|13674.5|13679.7|13674.7|13675|13670.7|309
1640005500000|2021-12-20 13:05:00|13679.6|13674.6|13676.9|13671.9|13679.9|13674.9|13674.8|13670.4|295
1640005800000|2021-12-20 13:10:00|13676.2|13673.2|13676.8|13671.8|13679.6|13675.2|13675.7|13671.1|257
1640006100000|2021-12-20 13:15:00|13676.5|13671.5|13676.2|13671.2|13677.3|13673.1|13673.9|13669.5|253
1640006400000|2021-12-20 13:20:00|13676.1|13671.1|13673.4|13668.4|13676.6|13672.1|13673.1|13668.1|292
1640006700000|2021-12-20 13:25:00|13673.5|13668.5|13677|13672|13677.1|13672.5|13671.7|13667.8|329
1640007000000|2021-12-20 13:30:00|13677.2|13672.2|13676.6|13671.6|13679.1|13674.7|13675.8|13671.1|349
1640007300000|2021-12-20 13:35:00|13676.7|13671.7|13677.3|13672.3|13678.6|13674.4|13675.4|13671.5|270
1640007600000|2021-12-20 13:40:00|13677.4|13672.4|13676.4|13673.4|13678|13673.9|13675.7|13671.5|261
1640007900000|2021-12-20 13:45:00|13677.4|13672.4|13670.5|13665.5|13677.4|13673.1|13670.1|13665.1|312
1640008200000|2021-12-20 13:50:00|13670.4|13665.4|13671.4|13666.4|13673.3|13668.3|13669.1|13664.1|198
1640008500000|2021-12-20 13:55:00|13671.5|13666.5|13669|13664|13671.5|13666.5|13668.4|13663.4|262
1640008800000|2021-12-20 14:00:00|13669.2|13664.2|13668.4|13663.4|13669.3|13664.4|13666.8|13662.8|202
1640009100000|2021-12-20 14:05:00|13668.2|13663.2|13666.9|13661.9|13668.3|13663.9|13665.3|13661.1|204
1640009400000|2021-12-20 14:10:00|13666.4|13661.4|13666.3|13661.3|13666.8|13662.8|13663.6|13659|255
1640009700000|2021-12-20 14:15:00|13666.4|13661.4|13664.4|13659.4|13666.7|13662.3|13663.7|13658.8|264
1640010000000|2021-12-20 14:20:00|13664.6|13659.6|13665.2|13660.2|13665.2|13660.8|13662.6|13658.2|277
1640010300000|2021-12-20 14:25:00|13665.3|13660.3|13664.5|13659.5|13666.7|13662.5|13663.5|13658.5|323
1640010600000|2021-12-20 14:30:00|13664.4|13659.4|13663.6|13658.6|13665.1|13660.5|13662.1|13657.9|276
1640010900000|2021-12-20 14:35:00|13663.5|13658.5|13662|13657|13664.9|13659.9|13660.5|13655.5|292
1640011200000|2021-12-20 14:40:00|13662.1|13657.1|13663.6|13658.6|13665.5|13660.5|13661.3|13656.3|280
1640011500000|2021-12-20 14:45:00|13663.5|13658.5|13664.9|13659.9|13665.7|13660.7|13662.9|13658.5|249
1640011800000|2021-12-20 14:50:00|13665|13660|13665.4|13660.4|13666.8|13662.4|13664.1|13659.1|222
1640012100000|2021-12-20 14:55:00|13665.3|13660.3|13666.6|13661.6|13667|13662|13664.6|13659.6|186
1640012400000|2021-12-20 15:00:00|13666.7|13661.7|13664.8|13659.8|13669.4|13664.4|13664.5|13659.5|257
1640012700000|2021-12-20 15:05:00|13664.9|13659.9|13665|13660|13665.5|13661.5|13662.1|13657.9|255
1640013000000|2021-12-20 15:10:00|13665.1|13660.1|13665.3|13660.3|13665.8|13661.5|13664.1|13659.1|184
1640013300000|2021-12-20 15:15:00|13665.4|13660.4|13666.4|13661.4|13668.3|13663.3|13663.4|13659.4|345
1640013600000|2021-12-20 15:20:00|13666.3|13661.3|13666.2|13661.2|13667.8|13663.2|13664.7|13659.7|319
1640013900000|2021-12-20 15:25:00|13666.3|13661.3|13665.4|13660.4|13666.7|13661.7|13665.3|13660.3|134
1640014200000|2021-12-20 15:30:00|13665.3|13660.3|13665|13660|13666|13661.4|13663.9|13658.9|238
1640014500000|2021-12-20 15:35:00|13665.1|13660.1|13664.7|13659.7|13665.4|13660.8|13663.4|13658.4|258
1640014800000|2021-12-20 15:40:00|13664.8|13659.8|13666.8|13661.8|13667|13662.4|13664.1|13659.1|177
1640015100000|2021-12-20 15:45:00|13666.7|13661.7|13667.8|13662.8|13668|13663.7|13665.1|13660.6|248
1640015400000|2021-12-20 15:50:00|13668|13663|13672.3|13667.3|13674.5|13669.5|13668|13663|320
1640015700000|2021-12-20 15:55:00|13672.4|13667.4|13675.3|13670.3|13676.8|13672|13671.5|13666.6|269
1640016000000|2021-12-20 16:00:00|13675.4|13670.4|13670.7|13665.7|13676|13671|13670.6|13665.6|285
1640016300000|2021-12-20 16:05:00|13670.6|13665.6|13668.2|13663.2|13670.8|13665.8|13667.1|13662.1|237
1640016600000|2021-12-20 16:10:00|13668.1|13663.1|13670.2|13665.2|13671|13666|13667.5|13662.5|160
1640016900000|2021-12-20 16:15:00|13670.1|13665.1|13668.3|13663.3|13671|13666|13666.7|13661.7|250
1640017200000|2021-12-20 16:20:00|13668.2|13663.2|13665.1|13660.1|13668.3|13663.3|13665|13660|246
1640017500000|2021-12-20 16:25:00|13665.2|13660.2|13665.2|13660.2|13666.2|13661.2|13664.6|13659.6|164
1640017800000|2021-12-20 16:30:00|13665.3|13660.3|13670|13665|13670.1|13665.1|13665.2|13660.2|204
1640018100000|2021-12-20 16:35:00|13670.1|13665.1|13672.6|13667.6|13672.8|13667.8|13670.1|13665.1|162
1640018400000|2021-12-20 16:40:00|13672.7|13667.7|13672.3|13667.3|13672.7|13667.7|13671.8|13666.8|122
1640018700000|2021-12-20 16:45:00|13672.4|13667.4|13672.2|13667.2|13673.9|13668.9|13672.1|13667.1|171
1640019000000|2021-12-20 16:50:00|13672.3|13667.3|13669.6|13664.6|13672.3|13667.3|13669.6|13664.6|179
1640019300000|2021-12-20 16:55:00|13669.7|13664.7|13668.3|13663.3|13669.7|13664.7|13668.1|13663.1|213
1640019600000|2021-12-20 17:00:00|13668.2|13663.2|13670.3|13665.3|13670.7|13665.7|13668.1|13663.1|162
1640019900000|2021-12-20 17:05:00|13670.2|13665.2|13670.5|13665.5|13670.5|13665.5|13669.2|13664.2|95
1640020200000|2021-12-20 17:10:00|13670.4|13665.4|13670.3|13665.3|13670.8|13665.8|13670.2|13665.2|124
1640020500000|2021-12-20 17:15:00|13670.4|13665.4|13669.6|13664.6|13671.4|13666.4|13669|13664|188
1640020800000|2021-12-20 17:20:00|13669.5|13664.5|13671.1|13666.1|13671.1|13666.1|13669.2|13664.2|166
1640021100000|2021-12-20 17:25:00|13671|13666|13674.3|13669.3|13674.3|13669.3|13670.7|13665.7|135
1640021400000|2021-12-20 17:30:00|13674.2|13669.2|13674.2|13669.2|13675.1|13670.1|13673.9|13668.9|173
1640021700000|2021-12-20 17:35:00|13674.1|13669.1|13675.1|13670.1|13675.4|13670.4|13673.3|13668.3|111
1640022000000|2021-12-20 17:40:00|13674.8|13669.8|13674.3|13669.3|13675.2|13670.2|13674|13669|73
1640022300000|2021-12-20 17:45:00|13674.4|13669.4|13673.5|13668.5|13674.7|13669.7|13672.5|13667.5|129
1640022600000|2021-12-20 17:50:00|13673.6|13668.6|13673.1|13668.1|13673.7|13668.7|13672.9|13667.9|79
1640022900000|2021-12-20 17:55:00|13673.2|13668.2|13672|13667|13673.8|13668.8|13672|13667|140
1640023200000|2021-12-20 18:00:00|13672.1|13667.1|13671.4|13666.4|13672.3|13667.3|13671.2|13666.2|174
1640023500000|2021-12-20 18:05:00|13671.5|13666.5|13669.7|13664.7|13671.5|13666.5|13669.5|13664.5|155
1640023800000|2021-12-20 18:10:00|13669.5|13664.5|13669.1|13664.1|13669.7|13664.7|13669|13664|93
1640024100000|2021-12-20 18:15:00|13669.2|13664.2|13668.3|13663.3|13669.3|13664.3|13667.4|13662.4|126
1640024400000|2021-12-20 18:20:00|13668.4|13663.4|13668|13663|13668.4|13663.4|13668|13663|65
1640024700000|2021-12-20 18:25:00|13668.1|13663.1|13668.1|13663.1|13668.4|13663.4|13667.7|13662.7|129
1640025000000|2021-12-20 18:30:00|13668.2|13663.2|13667.7|13662.7|13668.3|13663.3|13667.6|13662.6|96
1640025300000|2021-12-20 18:35:00|13667.6|13662.6|13666.9|13661.9|13668.1|13663.1|13666.5|13661.5|130
1640025600000|2021-12-20 18:40:00|13667|13662|13667.6|13662.6|13667.7|13662.7|13666.4|13661.4|147
1640025900000|2021-12-20 18:45:00|13667.7|13662.7|13669.3|13664.3|13670.1|13665.1|13667.6|13662.6|147
1640026200000|2021-12-20 18:50:00|13669.4|13664.4|13668.5|13663.5|13670.1|13665.1|13668.3|13663.3|119
1640026500000|2021-12-20 18:55:00|13668.4|13663.4|13670.6|13665.6|13671|13666|13668.4|13663.4|154
1640026800000|2021-12-20 19:00:00|13670.5|13665.5|13669.9|13664.9|13670.9|13665.9|13669.2|13664.2|138
1640027100000|2021-12-20 19:05:00|13669.8|13664.8|13669.2|13664.2|13669.9|13664.9|13669.1|13664.1|106
1640027400000|2021-12-20 19:10:00|13669.1|13664.1|13669.7|13664.7|13669.8|13664.8|13669.1|13664.1|95
1640027700000|2021-12-20 19:15:00|13669.6|13664.6|13667.8|13662.8|13669.7|13664.7|13667.7|13662.7|175
1640028000000|2021-12-20 19:20:00|13667.9|13662.9|13668.4|13663.4|13669|13664|13667.8|13662.8|160
1640028300000|2021-12-20 19:25:00|13668.5|13663.5|13669|13664|13669.2|13664.2|13667.2|13662.2|117
1640028600000|2021-12-20 19:30:00|13668.9|13663.9|13667.6|13662.6|13669|13664|13667.2|13662.2|125
1640028900000|2021-12-20 19:35:00|13667.7|13662.7|13669|13664|13669.2|13664.2|13667.6|13662.6|142
1640029200000|2021-12-20 19:40:00|13668.9|13663.9|13671.6|13666.6|13672.3|13667.3|13668.3|13663.3|145
1640029500000|2021-12-20 19:45:00|13671.5|13666.5|13673.3|13668.3|13674|13669|13671.1|13666.1|145
1640029800000|2021-12-20 19:50:00|13673.2|13668.2|13673.4|13668.4|13673.5|13668.5|13672.5|13667.5|103
1640030100000|2021-12-20 19:55:00|13673.6|13668.6|13681.5|13676.5|13681.5|13676.5|13673.4|13668.4|243
1640030400000|2021-12-20 20:00:00|13681.4|13676.4|13680.6|13675.6|13681.4|13676.4|13679.2|13674.2|175
1640030700000|2021-12-20 20:05:00|13680.7|13675.7|13681.3|13676.3|13681.5|13676.5|13680.2|13675.2|151
1640031000000|2021-12-20 20:10:00|13681.4|13676.4|13680.7|13675.7|13681.6|13676.6|13680.4|13675.4|98
1640031300000|2021-12-20 20:15:00|13680.8|13675.8|13679.1|13674.1|13681.4|13676.4|13678.9|13673.9|170
1640031600000|2021-12-20 20:20:00|13679.2|13674.2|13678.9|13673.9|13679.2|13674.2|13678.2|13673.2|160
1640031900000|2021-12-20 20:25:00|13679|13674|13679.6|13674.6|13679.9|13674.9|13678.7|13673.7|146
1640032200000|2021-12-20 20:30:00|13679.7|13674.7|13679.7|13674.7|13680.4|13675.4|13679.3|13674.3|147
1640032500000|2021-12-20 20:35:00|13679.6|13674.6|13679.6|13674.6|13680.1|13675.1|13679.5|13674.5|154
1640032800000|2021-12-20 20:40:00|13679.4|13674.4|13678.8|13673.8|13679.6|13674.6|13678.6|13673.6|131
1640033100000|2021-12-20 20:45:00|13678.7|13673.7|13678.8|13673.8|13679.1|13674.1|13678.4|13673.4|111
1640033400000|2021-12-20 20:50:00|13678.7|13673.7|13679.9|13674.9|13680.1|13675.1|13678.3|13673.3|140
1640033700000|2021-12-20 20:55:00|13680|13675|13680|13675|13680.1|13675.1|13678.6|13673.6|155
1640034000000|2021-12-20 21:00:00|13680.2|13675.2|13677.3|13672.3|13680.3|13675.3|13677|13672|196
1640034300000|2021-12-20 21:05:00|13677.4|13672.4|13677.5|13672.5|13677.7|13672.7|13677|13672|103
1640034600000|2021-12-20 21:10:00|13677.4|13672.4|13676.3|13671.3|13677.6|13672.6|13676|13671|83
1640034900000|2021-12-20 21:15:00|13676.2|13671.2|13675.5|13670.5|13676.6|13671.6|13675.3|13670.3|104
1640035200000|2021-12-20 21:20:00|13675.4|13670.4|13674.9|13669.9|13675.6|13670.6|13674.7|13669.7|108
1640035500000|2021-12-20 21:25:00|13675|13670|13674.6|13669.6|13675.8|13670.8|13674.4|13669.4|147
1640035800000|2021-12-20 21:30:00|13674.7|13669.7|13674.7|13669.7|13675.2|13670.2|13674.4|13669.4|137
1640036100000|2021-12-20 21:35:00|13674.6|13669.6|13674.3|13669.3|13675.3|13670.3|13674.1|13669.1|124
1640036400000|2021-12-20 21:40:00|13674.4|13669.4|13675.1|13670.1|13675.2|13670.6|13673.4|13669.1|123
1640036700000|2021-12-20 21:45:00|13675.2|13670.2|13676.2|13671.2|13676.4|13671.4|13675.1|13670.1|102
1640037000000|2021-12-20 21:50:00|13676|13671|13676.9|13671.9|13677.5|13672.5|13676|13671|87
1640037300000|2021-12-20 21:55:00|13676.6|13671.6|13674.8|13659.8|13679.1|13673.8|13672.6|13657.6|875
1640037600000|2021-12-20 22:00:00|13674.7|13659.7|13676.7|13661.7|13679.2|13664.8|13665|13650|73
1640037900000|2021-12-20 22:05:00|13673.7|13658.7|13674|13659|13678.4|13663.4|13672.2|13657.2|78
1640038200000|2021-12-20 22:10:00|13674.5|13659.5|13674.6|13659.6|13679|13664|13672.9|13657.9|101
1640038500000|2021-12-20 22:15:00|13674.4|13659.4|13675.3|13660.3|13675.8|13660.8|13673.2|13658.2|93
1640038800000|2021-12-20 22:20:00|13676|13661|13674.6|13659.6|13677.8|13662.8|13673.1|13658.1|144
1640039100000|2021-12-20 22:25:00|13675.3|13660.3|13676.7|13661.7|13677.9|13662.9|13673.1|13658.1|103
1640039400000|2021-12-20 22:30:00|13676.3|13661.3|13677.7|13662.7|13680.1|13665.1|13673.8|13658.8|524
1640039700000|2021-12-20 22:35:00|13677.9|13662.9|13675.8|13660.8|13679.3|13664.3|13673.7|13658.7|393
1640040000000|2021-12-20 22:40:00|13675.3|13660.3|13676|13661|13680.2|13665.2|13673.3|13658.3|598
1640040300000|2021-12-20 22:45:00|13675.5|13660.5|13675.5|13660.5|13677.4|13662.4|13673.9|13658.9|528
1640040600000|2021-12-20 22:50:00|13675.6|13660.6|13675.9|13660.9|13678.7|13663.7|13673|13658|637
1640040900000|2021-12-20 22:55:00|13675.7|13660.7|13674.9|13659.9|13678.9|13663.9|13673.7|13658.7|537
1640041200000|2021-12-20 23:00:00|13675.1|13660.1|13673.6|13664.6|13679.5|13666|13673|13658.6|328
1640041500000|2021-12-20 23:05:00|13673.9|13664.5|13672.4|13665.6|13674.9|13666.1|13672.1|13664.1|239
1640041800000|2021-12-20 23:10:00|13672.9|13665.8|13671.4|13666.4|13673.5|13666.9|13671.4|13665.4|164
1640042100000|2021-12-20 23:15:00|13671.5|13666.5|13670.8|13665.8|13672.1|13667.1|13670.5|13665.5|167
1640042400000|2021-12-20 23:20:00|13670.9|13665.9|13670.5|13665.5|13671|13666|13670.3|13665.3|118
1640042700000|2021-12-20 23:25:00|13670.4|13665.4|13672|13667|13673|13668|13670.4|13665.4|159
1640043000000|2021-12-20 23:30:00|13672.2|13667.2|13674.6|13669.6|13675|13670|13672.2|13667.2|147
1640043300000|2021-12-20 23:35:00|13674.5|13669.5|13674.6|13669.6|13675.3|13670.3|13673.2|13668.2|177
1640043600000|2021-12-20 23:40:00|13674.5|13669.5|13673.7|13670.7|13674.9|13671|13673.3|13669.4|77
1640043900000|2021-12-20 23:45:00|13673.8|13670.8|13673.7|13670.7|13674.8|13671.1|13673.4|13669.4|50
1640044200000|2021-12-20 23:50:00|13673.6|13670.6|13674.7|13669.7|13674.9|13670.9|13673.5|13669.4|68
1640044500000|2021-12-20 23:55:00|13673.8|13670.8|13674.8|13669.8|13674.9|13670.9|13673.3|13669.6|66
1640044800000|2021-12-21 00:00:00|13673.7|13670.7|13674.7|13669.7|13674.8|13670.9|13673.5|13669.6|88
1640045100000|2021-12-21 00:05:00|13673.7|13670.7|13674.9|13671.9|13676.2|13672.1|13673.7|13670|74
1640045400000|2021-12-21 00:10:00|13674.8|13671.8|13675.4|13670.4|13675.8|13672.1|13673.7|13670.3|78
1640045700000|2021-12-21 00:15:00|13675.3|13670.3|13674.4|13671.4|13675.4|13671.9|13673|13669.2|147
1640046000000|2021-12-21 00:20:00|13674.5|13671.5|13675.8|13672.8|13677.1|13672.9|13674.4|13671.4|84
1640046300000|2021-12-21 00:25:00|13675.7|13672.7|13675.9|13670.9|13676.3|13672.7|13674.8|13670.7|93
1640046600000|2021-12-21 00:30:00|13675.8|13670.8|13676|13671|13676.5|13672.9|13674.8|13670.8|109
1640046900000|2021-12-21 00:35:00|13675.9|13670.9|13673.6|13670.6|13676.5|13672.9|13673.2|13669.1|143
1640047200000|2021-12-21 00:40:00|13673.7|13670.7|13673.7|13670.7|13674.9|13671.3|13672.9|13669|161
1640047500000|2021-12-21 00:45:00|13673.8|13670.8|13673.2|13670.2|13675.1|13671.3|13672.3|13668.9|146
1640047800000|2021-12-21 00:50:00|13673.3|13670.3|13675.6|13670.6|13675.6|13671.6|13672.3|13669.3|216
1640048100000|2021-12-21 00:55:00|13675.5|13670.5|13672.1|13669.1|13675.5|13671.5|13672|13668.8|128
1640048400000|2021-12-21 01:00:00|13672|13669|13676.5|13673.5|13677.4|13674.4|13670.9|13667.9|240
1640048700000|2021-12-21 01:05:00|13676.4|13673.4|13676.4|13673.4|13677.4|13673.8|13673.7|13670.7|169
1640049000000|2021-12-21 01:10:00|13676.3|13673.3|13675.2|13672.2|13677|13674|13675|13671.5|147
1640049300000|2021-12-21 01:15:00|13676.1|13671.1|13677.4|13672.4|13679.7|13675.5|13674.2|13670.6|262
1640049600000|2021-12-21 01:20:00|13677.5|13672.5|13676.8|13673.8|13677.5|13673.9|13674.6|13671|238
1640049900000|2021-12-21 01:25:00|13676.7|13673.7|13673.9|13670.9|13677.6|13674.3|13673.8|13670.8|237
1640050200000|2021-12-21 01:30:00|13674|13671|13670.8|13667.8|13675.2|13671.4|13670.7|13667.7|206
1640050500000|2021-12-21 01:35:00|13670.9|13667.9|13670.3|13667.3|13671.3|13668.3|13669.2|13666.2|203
1640050800000|2021-12-21 01:40:00|13670.2|13667.2|13670.3|13667.3|13672.1|13669.1|13670.1|13667.1|203
1640051100000|2021-12-21 01:45:00|13670.2|13667.2|13670.6|13667.6|13671.1|13668.1|13670.2|13667.2|113
1640051400000|2021-12-21 01:50:00|13670.5|13667.5|13670.3|13667.3|13671|13668|13669.8|13666.8|136
1640051700000|2021-12-21 01:55:00|13670.4|13667.4|13670.7|13667.7|13671|13668|13669.7|13666.7|173
1640052000000|2021-12-21 02:00:00|13670.6|13667.6|13668|13665|13670.7|13667.7|13667.4|13664.2|157
1640052300000|2021-12-21 02:05:00|13668.1|13665.1|13669|13666|13669.4|13666.4|13667.7|13664.7|210
1640052600000|2021-12-21 02:10:00|13668.9|13665.9|13669|13666|13669.1|13666.1|13667|13664|194
1640052900000|2021-12-21 02:15:00|13669.1|13666.1|13668.5|13665.5|13669.1|13666.1|13668.3|13665.3|92
1640053200000|2021-12-21 02:20:00|13668.4|13665.4|13669.3|13666.3|13671.2|13667.2|13668.4|13665.3|139
1640053500000|2021-12-21 02:25:00|13669.2|13666.2|13669.2|13666.2|13670.7|13666.8|13668.7|13664.7|147
1640053800000|2021-12-21 02:30:00|13669.1|13666.1|13667.2|13664.2|13670.8|13666.9|13667.2|13664.2|121
1640054100000|2021-12-21 02:35:00|13667.3|13664.3|13667.9|13664.9|13668|13665|13666.9|13663.9|125
1640054400000|2021-12-21 02:40:00|13667.8|13664.8|13669.9|13666.9|13670.4|13667.1|13667.8|13664.8|172
1640054700000|2021-12-21 02:45:00|13669.8|13666.8|13666.9|13663.9|13670|13666.8|13666.8|13663.8|156
1640055000000|2021-12-21 02:50:00|13667|13664|13663.8|13660.8|13667.2|13664.2|13663|13659.1|234
1640055300000|2021-12-21 02:55:00|13663.9|13660.9|13662.9|13659.9|13665.3|13661.4|13662.5|13659.5|156
1640055600000|2021-12-21 03:00:00|13662.8|13659.8|13662.4|13659.4|13663.4|13660.4|13662.1|13659.1|141
1640055900000|2021-12-21 03:05:00|13662.2|13659.2|13665.5|13662.5|13666.2|13662.7|13662.2|13659.2|149
1640056200000|2021-12-21 03:10:00|13665.6|13662.6|13662.9|13659.9|13666.1|13663|13662.1|13659.1|188
1640056500000|2021-12-21 03:15:00|13663|13660|13662.3|13659.3|13663|13660|13662|13659|91
1640056800000|2021-12-21 03:20:00|13662.4|13659.4|13660|13657|13662.6|13659.6|13659.9|13656.1|157
1640057100000|2021-12-21 03:25:00|13659.9|13656.9|13659.7|13656.7|13660.4|13657.4|13659.4|13656.4|112
1640057400000|2021-12-21 03:30:00|13659.8|13656.8|13660.4|13657.4|13661|13658|13659.8|13656.8|126
1640057700000|2021-12-21 03:35:00|13660.5|13657.5|13658|13655|13660.5|13657.5|13657.9|13654.9|126
1640058000000|2021-12-21 03:40:00|13658.1|13655.1|13657.8|13654.8|13659.1|13656.1|13657.1|13654.1|162
1640058300000|2021-12-21 03:45:00|13658|13655|13660.9|13657.9|13661|13658|13657.9|13654.9|121
1640058600000|2021-12-21 03:50:00|13661|13658|13661|13658|13661.9|13658.1|13660.6|13656.8|108
1640058900000|2021-12-21 03:55:00|13660.9|13657.9|13660.8|13657.8|13661|13658|13660.2|13657.2|119
1640059200000|2021-12-21 04:00:00|13660.7|13657.7|13660.4|13657.4|13660.9|13657.9|13660.1|13657.1|92
1640059500000|2021-12-21 04:05:00|13660.5|13657.5|13659|13656|13660.5|13657.5|13658.8|13655.8|110
1640059800000|2021-12-21 04:10:00|13659.1|13656.1|13657.3|13654.3|13659.2|13656.2|13657.2|13654.2|109
1640060100000|2021-12-21 04:15:00|13657.4|13654.4|13657.7|13654.7|13658|13655|13657.2|13654.2|72
1640060400000|2021-12-21 04:20:00|13657.5|13654.5|13657.5|13654.5|13657.9|13654.9|13657.2|13654.2|108
1640060700000|2021-12-21 04:25:00|13657.6|13654.6|13657.7|13654.7|13658|13655|13657.4|13654.4|105
1640061000000|2021-12-21 04:30:00|13657.6|13654.6|13658.3|13655.3|13658.4|13655.4|13657.6|13654.6|79
1640061300000|2021-12-21 04:35:00|13658.4|13655.4|13659.9|13656.9|13660.4|13657.4|13658.1|13655.1|116
1640061600000|2021-12-21 04:40:00|13660|13657|13660.1|13657.1|13660.2|13657.2|13659.5|13656.5|116
1640061900000|2021-12-21 04:45:00|13660|13657|13659.7|13656.7|13660.2|13657.2|13659.5|13656.5|125
1640062200000|2021-12-21 04:50:00|13659.8|13656.8|13659.9|13656.9|13660.1|13657.1|13659.7|13656.7|101
1640062500000|2021-12-21 04:55:00|13660|13657|13659.9|13656.9|13660.2|13657.2|13659.4|13656.4|112
1640062800000|2021-12-21 05:00:00|13659.8|13656.8|13658.2|13655.2|13659.8|13656.8|13657.7|13654.7|153
1640063100000|2021-12-21 05:05:00|13658.1|13655.1|13658.1|13655.1|13659.5|13655.9|13657.8|13654.3|100
1640063400000|2021-12-21 05:10:00|13657.9|13654.9|13657.3|13654.3|13659|13656|13657.1|13654.1|126
1640063700000|2021-12-21 05:15:00|13657.4|13654.4|13658.2|13655.2|13658.8|13655.8|13657.3|13654.3|100
1640064000000|2021-12-21 05:20:00|13658.3|13655.3|13658|13655|13658.8|13655.8|13657.8|13654.8|135
1640064300000|2021-12-21 05:25:00|13658.1|13655.1|13658.4|13655.4|13659.7|13655.7|13657.2|13654.2|160
1640064600000|2021-12-21 05:30:00|13658.3|13655.3|13655.4|13652.4|13658.4|13655.4|13655.1|13651.3|163
1640064900000|2021-12-21 05:35:00|13655.3|13652.3|13653.3|13650.3|13655.4|13652.4|13653.3|13650.3|121
1640065200000|2021-12-21 05:40:00|13653.2|13650.2|13653.8|13650.8|13654.4|13651.4|13653.1|13650.1|81
1640065500000|2021-12-21 05:45:00|13653.9|13650.9|13653.8|13650.8|13655.6|13652.3|13652|13649|200
1640065800000|2021-12-21 05:50:00|13654.7|13649.7|13653.2|13650.2|13655.6|13651.5|13652.7|13649.7|193
1640066100000|2021-12-21 05:55:00|13653.1|13650.1|13653.2|13650.2|13654.2|13650.7|13651.5|13648.5|193
1640066400000|2021-12-21 06:00:00|13653.1|13650.1|13650.9|13647.9|13653.1|13650.1|13650.8|13647.8|180
1640066700000|2021-12-21 06:05:00|13651|13648|13650.9|13647.9|13651.3|13648.3|13650.1|13647.1|137
1640067000000|2021-12-21 06:10:00|13651.2|13648.2|13653.2|13650.2|13654.9|13650.9|13651.2|13648.2|242
1640067300000|2021-12-21 06:15:00|13653.3|13650.3|13650.9|13647.9|13653.3|13650.3|13650.2|13647.2|178
1640067600000|2021-12-21 06:20:00|13650.8|13647.8|13655.5|13652.5|13655.7|13652.7|13650.8|13647.8|263
1640067900000|2021-12-21 06:25:00|13655.6|13652.6|13658|13655|13658.7|13655.1|13655.5|13652.3|197
1640068200000|2021-12-21 06:30:00|13657.9|13654.9|13658.5|13655.5|13660|13656.1|13657.7|13654.7|164
1640068500000|2021-12-21 06:35:00|13658.4|13655.4|13658|13655|13660.6|13656.6|13657|13653.4|191
1640068800000|2021-12-21 06:40:00|13657.8|13654.8|13655.7|13652.7|13658.8|13655.1|13655.7|13652.7|179
1640069100000|2021-12-21 06:45:00|13656|13653|13653.8|13650.8|13656.7|13653.7|13652.7|13649.7|176
1640069400000|2021-12-21 06:50:00|13653.7|13650.7|13656.2|13653.2|13657.4|13654.4|13653.4|13650.4|202
1640069700000|2021-12-21 06:55:00|13656.3|13653.3|13656.7|13653.7|13658.2|13655.2|13655.2|13652.2|223
1640070000000|2021-12-21 07:00:00|13656.6|13653.6|13656.2|13653.2|13657.6|13654.1|13654.9|13651.9|298
1640070300000|2021-12-21 07:05:00|13656.1|13653.1|13658.7|13655.7|13659.6|13655.7|13656|13653|264
1640070600000|2021-12-21 07:10:00|13658.6|13655.6|13658.7|13655.7|13659.4|13656.4|13658.1|13655.1|152
1640070900000|2021-12-21 07:15:00|13658.8|13655.8|13655.8|13652.8|13659|13656|13655.8|13652.8|204
1640071200000|2021-12-21 07:20:00|13655.7|13652.7|13656.2|13653.2|13657|13654|13655.1|13652.1|124
1640071500000|2021-12-21 07:25:00|13656.4|13653.4|13652.2|13649.2|13656.6|13653.6|13652|13649|196
1640071800000|2021-12-21 07:30:00|13652|13649|13652|13649|13653.7|13650.7|13651.7|13648.7|219
1640072100000|2021-12-21 07:35:00|13652.1|13649.1|13650.1|13647.1|13652.9|13649.9|13649.6|13646.6|216
1640072400000|2021-12-21 07:40:00|13650.2|13647.2|13650.9|13647.9|13651.2|13648.2|13650.2|13647.2|142
1640072700000|2021-12-21 07:45:00|13651|13648|13650.2|13647.2|13653.2|13650.2|13649.7|13646.7|193
1640073000000|2021-12-21 07:50:00|13650.3|13647.3|13648.7|13645.7|13650.3|13647.3|13647.6|13644.6|194
1640073300000|2021-12-21 07:55:00|13648.9|13645.9|13649.8|13646.8|13650.1|13647.1|13648.4|13645.4|198
1640073600000|2021-12-21 08:00:00|13649.7|13646.7|13651.2|13648.2|13652.5|13649.1|13648.2|13645.2|360
1640073900000|2021-12-21 08:05:00|13651.3|13648.3|13649|13646|13652.5|13649.5|13648.8|13645.8|234
1640074200000|2021-12-21 08:10:00|13648.9|13645.9|13645.9|13642.9|13649|13646|13645.4|13641.4|243
1640074500000|2021-12-21 08:15:00|13645.8|13642.8|13645.7|13642.7|13647.9|13644.2|13644.8|13640.6|329
1640074800000|2021-12-21 08:20:00|13645.3|13642.3|13644.6|13641.6|13645.4|13642.4|13643.9|13640.9|215
1640075100000|2021-12-21 08:25:00|13644.5|13641.5|13644.6|13641.6|13645.3|13642.3|13643.7|13640.7|211
1640075400000|2021-12-21 08:30:00|13644.8|13641.8|13644.7|13641.7|13647|13643.4|13643.8|13640.8|247
1640075700000|2021-12-21 08:35:00|13644.3|13641.3|13644.1|13641.1|13645.4|13642.2|13642.2|13638.3|234
1640076000000|2021-12-21 08:40:00|13644|13641|13642.5|13639.5|13644.4|13641.4|13641.8|13638.8|232
1640076300000|2021-12-21 08:45:00|13642.4|13639.4|13643.5|13640.5|13643.7|13640.7|13642|13638.7|219
1640076600000|2021-12-21 08:50:00|13643.4|13640.4|13645.6|13642.6|13645.7|13642.7|13643|13640|190
1640076900000|2021-12-21 08:55:00|13645.7|13642.7|13644.2|13641.2|13645.7|13642.7|13644.2|13641.2|231
1640077200000|2021-12-21 09:00:00|13644.3|13641.3|13645|13642|13645.6|13642.6|13642.6|13639.6|268
1640077500000|2021-12-21 09:05:00|13644.9|13641.9|13646|13643|13646.1|13643.1|13643.8|13640.8|230
1640077800000|2021-12-21 09:10:00|13646.3|13643.3|13644.9|13641.9|13647.3|13644.3|13644.8|13641.8|256
1640078100000|2021-12-21 09:15:00|13645|13642|13644.9|13641.9|13645.3|13642.3|13643.7|13640.7|173
1640078400000|2021-12-21 09:20:00|13644.8|13641.8|13645.1|13642.1|13646.4|13643.4|13644.8|13641.8|149
1640078700000|2021-12-21 09:25:00|13645.2|13642.2|13644.4|13641.4|13646.4|13642.6|13644|13641|157
1640079000000|2021-12-21 09:30:00|13644.3|13641.3|13643.1|13640.1|13645.1|13642.1|13643|13640|147
1640079300000|2021-12-21 09:35:00|13643.2|13640.2|13645.7|13642.7|13647.1|13644.1|13643|13639.5|246
1640079600000|2021-12-21 09:40:00|13645.5|13642.5|13646.4|13643.4|13647.7|13644.7|13645.4|13642.4|203
1640079900000|2021-12-21 09:45:00|13646.3|13643.3|13645.5|13642.5|13646.3|13643.3|13644.2|13641.2|156
1640080200000|2021-12-21 09:50:00|13645.4|13642.4|13646.2|13643.2|13646.8|13643.8|13644.7|13641.7|188
1640080500000|2021-12-21 09:55:00|13646.3|13643.3|13645.8|13642.8|13646.8|13643.8|13645.3|13642.3|240
1640080800000|2021-12-21 10:00:00|13645.7|13642.7|13642.9|13639.9|13647.2|13643.2|13642.9|13639.9|241
1640081100000|2021-12-21 10:05:00|13643|13640|13643.5|13640.5|13644.7|13641.7|13643|13640|184
1640081400000|2021-12-21 10:10:00|13643.3|13640.3|13643.7|13640.7|13643.7|13640.7|13641.8|13638.8|146
1640081700000|2021-12-21 10:15:00|13643.6|13640.6|13644.6|13641.6|13645.6|13642.4|13642.1|13639.1|255
1640082000000|2021-12-21 10:20:00|13644.5|13641.5|13648.3|13645.3|13648.3|13645.3|13644.5|13641.5|226
1640082300000|2021-12-21 10:25:00|13648.2|13645.2|13648|13645|13648.9|13645.9|13647.3|13644.3|207
1640082600000|2021-12-21 10:30:00|13648.1|13645.1|13647|13644|13648.1|13645.1|13646.5|13643|145
1640082900000|2021-12-21 10:35:00|13646.9|13643.9|13645.1|13642.1|13647|13644|13644.7|13641.7|178
1640083200000|2021-12-21 10:40:00|13645.2|13642.2|13644.9|13641.9|13646.8|13643|13642.9|13639.8|214
1640083500000|2021-12-21 10:45:00|13645|13642|13644.8|13641.8|13645.9|13642.9|13644.6|13641.6|157
1640083800000|2021-12-21 10:50:00|13644.7|13641.7|13643.8|13640.8|13644.8|13641.8|13643.4|13640.4|170
1640084100000|2021-12-21 10:55:00|13643.7|13640.7|13648.3|13645.3|13648.5|13645.5|13643.7|13640.7|235
1640084400000|2021-12-21 11:00:00|13648.2|13645.2|13648.3|13645.3|13648.6|13645.6|13646.9|13643.9|171
1640084700000|2021-12-21 11:05:00|13648.4|13645.4|13649|13646|13651.2|13647.3|13647.8|13644.8|196
1640085000000|2021-12-21 11:10:00|13648.9|13645.9|13649.1|13646.1|13650.1|13647.1|13648.7|13645.7|147
1640085300000|2021-12-21 11:15:00|13649|13646|13648|13645|13649.7|13646|13647.5|13644.5|217
1640085600000|2021-12-21 11:20:00|13648.1|13645.1|13648.9|13645.9|13649.4|13645.9|13647.3|13644.3|176
1640085900000|2021-12-21 11:25:00|13649|13646|13649.9|13646.9|13650.8|13647.8|13648.2|13645|199
1640086200000|2021-12-21 11:30:00|13649.8|13646.8|13648.6|13645.6|13650.3|13647.3|13648.2|13645.2|163
1640086500000|2021-12-21 11:35:00|13648.4|13645.4|13647.8|13644.8|13649|13645.6|13647.7|13644|119
1640086800000|2021-12-21 11:40:00|13647.7|13644.7|13649.1|13646.1|13649.1|13646.1|13647.3|13644.3|129
1640087100000|2021-12-21 11:45:00|13649.2|13646.2|13648|13645|13649.3|13646.3|13646.9|13643.9|183
1640087400000|2021-12-21 11:50:00|13648.1|13645.1|13645.7|13642.7|13648.1|13645.1|13643.9|13640.9|206
1640087700000|2021-12-21 11:55:00|13645.6|13642.6|13644.3|13641.3|13647.7|13644.7|13644.1|13641|186
1640088000000|2021-12-21 12:00:00|13644.2|13641.2|13643.7|13640.7|13644.8|13641.8|13641.8|13638.6|166
1640088300000|2021-12-21 12:05:00|13643.6|13640.6|13643.6|13640.6|13643.7|13640.7|13643.2|13640.2|79
1640088600000|2021-12-21 12:10:00|13643.5|13640.5|13644.2|13641.2|13645.8|13642.3|13643.1|13640.1|144
1640088900000|2021-12-21 12:15:00|13644.3|13641.3|13643.4|13640.4|13645|13641.4|13643|13639|143
1640089200000|2021-12-21 12:20:00|13643.3|13640.3|13642.5|13639.5|13644.1|13640.6|13641.9|13637.9|194
1640089500000|2021-12-21 12:25:00|13642.6|13639.6|13644.3|13641.3|13645.1|13641.6|13642.3|13638.5|168
1640089800000|2021-12-21 12:30:00|13644.4|13641.4|13647.8|13644.8|13648.8|13645.1|13644.1|13640.3|225
1640090100000|2021-12-21 12:35:00|13647.9|13644.9|13651.7|13648.7|13652.9|13648.9|13647.4|13643.5|216
1640090400000|2021-12-21 12:40:00|13651.8|13648.8|13650.9|13647.9|13652.1|13649.1|13650.8|13647|132
1640090700000|2021-12-21 12:45:00|13651|13648|13650.4|13647.4|13651.2|13648.2|13649.3|13645.4|144
1640091000000|2021-12-21 12:50:00|13650.3|13647.3|13648.5|13645.5|13650.6|13647.6|13648.4|13645.4|169
1640091300000|2021-12-21 12:55:00|13648.6|13645.6|13646.2|13643.2|13648.6|13645.6|13645.8|13641.7|168
1640091600000|2021-12-21 13:00:00|13646.3|13643.3|13645.8|13642.8|13646.3|13643.3|13642.4|13639.4|258
1640091900000|2021-12-21 13:05:00|13645.9|13642.9|13646.8|13643.8|13649.1|13645.5|13645.8|13642.8|188
1640092200000|2021-12-21 13:10:00|13646.7|13643.7|13647.8|13644.8|13647.8|13644.8|13646|13643|180
1640092500000|2021-12-21 13:15:00|13647.7|13644.7|13646.6|13643.6|13648.4|13645.4|13646.5|13643.5|198
1640092800000|2021-12-21 13:20:00|13646.4|13643.4|13646.3|13643.3|13648|13644.6|13646.1|13643|222
1640093100000|2021-12-21 13:25:00|13646.2|13643.2|13647.7|13642.7|13647.9|13644.2|13646.2|13642.7|133
1640093400000|2021-12-21 13:30:00|13647.6|13642.6|13647.6|13644.6|13648|13645|13646.7|13642.6|184
1640093700000|2021-12-21 13:35:00|13647.5|13644.5|13648.7|13645.7|13649.1|13646.1|13647.1|13644.1|202
1640094000000|2021-12-21 13:40:00|13648.6|13645.6|13647.6|13644.6|13648.8|13645.8|13647.4|13643.6|221
1640094300000|2021-12-21 13:45:00|13647.7|13644.7|13649.4|13646.4|13650.7|13647.1|13646.9|13643.9|274
1640094600000|2021-12-21 13:50:00|13649.3|13646.3|13648.4|13645.4|13649.4|13646.3|13646.3|13643.3|201
1640094900000|2021-12-21 13:55:00|13648.5|13645.5|13648.6|13645.6|13650.3|13647.3|13648.3|13644.6|268
1640095200000|2021-12-21 14:00:00|13648.7|13645.7|13649.3|13646.3|13650.5|13646.7|13647.6|13644.5|269
1640095500000|2021-12-21 14:05:00|13649.2|13646.2|13647.8|13644.8|13649.4|13646.4|13646.9|13643.6|258
1640095800000|2021-12-21 14:10:00|13647.9|13644.9|13649.2|13646.2|13649.8|13646.8|13647.4|13644.3|219
1640096100000|2021-12-21 14:15:00|13649.1|13646.1|13651.2|13648.2|13651.9|13648.9|13649|13646|254
1640096400000|2021-12-21 14:20:00|13651.1|13648.1|13652.3|13649.3|13653.1|13649.9|13650.8|13647.8|232
1640096700000|2021-12-21 14:25:00|13652.2|13649.2|13650.7|13647.7|13652.5|13649.3|13650.4|13647.3|232
1640097000000|2021-12-21 14:30:00|13650.8|13647.8|13649.9|13646.9|13652.5|13649|13649.4|13646.4|326
1640097300000|2021-12-21 14:35:00|13649.8|13646.8|13648.5|13645.5|13650.2|13647.2|13647.8|13644.1|219
1640097600000|2021-12-21 14:40:00|13648.6|13645.6|13650|13647|13651.3|13648.3|13647.5|13644|232
1640097900000|2021-12-21 14:45:00|13650.1|13647.1|13651.8|13648.8|13652.1|13649.1|13650.1|13647.1|266
1640098200000|2021-12-21 14:50:00|13651.7|13648.7|13651.4|13648.4|13651.8|13648.8|13649.4|13646.4|191
1640098500000|2021-12-21 14:55:00|13651.5|13648.5|13651.1|13648.1|13652.1|13649.1|13650.9|13647.9|200
1640098800000|2021-12-21 15:00:00|13651|13648|13652|13649|13654|13651|13650.8|13647|258
1640099100000|2021-12-21 15:05:00|13652.1|13649.1|13651.7|13648.7|13653.3|13650.3|13651.4|13648.4|252
1640099400000|2021-12-21 15:10:00|13651.8|13648.8|13648.9|13645.9|13651.9|13648.9|13648.7|13645.7|186
1640099700000|2021-12-21 15:15:00|13649|13646|13651.3|13648.3|13652.3|13648.5|13647.6|13644.4|252
1640100000000|2021-12-21 15:20:00|13651.4|13648.4|13654.7|13651.7|13656.9|13652.7|13651.1|13648.1|250
1640100300000|2021-12-21 15:25:00|13654.8|13651.8|13653.1|13650.1|13655.9|13652.1|13653|13650|139
1640100600000|2021-12-21 15:30:00|13653|13650|13649.9|13646.9|13653.1|13650.1|13649.9|13646.9|221
1640100900000|2021-12-21 15:35:00|13650|13647|13649.6|13646.6|13652.6|13649.2|13649.5|13646|225
1640101200000|2021-12-21 15:40:00|13649.5|13646.5|13649.3|13646.3|13649.7|13646.7|13646.7|13643.7|238
1640101500000|2021-12-21 15:45:00|13649.4|13646.4|13651.6|13648.6|13652.4|13649|13649.1|13645.7|283
1640101800000|2021-12-21 15:50:00|13651.5|13648.5|13651.6|13648.6|13655|13651.2|13650.3|13646.9|369
1640102100000|2021-12-21 15:55:00|13652.1|13649.1|13658|13655|13658.1|13655.1|13652.1|13649.1|347
1640102400000|2021-12-21 16:00:00|13658.1|13655.1|13655.6|13652.6|13660|13655.9|13655.3|13652.3|257
1640102700000|2021-12-21 16:05:00|13655.5|13652.5|13653.6|13648.6|13656.1|13652.5|13652.5|13648.5|246
1640103000000|2021-12-21 16:10:00|13653.7|13648.7|13655.3|13652.3|13657.4|13653.5|13652.5|13648.5|254
1640103300000|2021-12-21 16:15:00|13655.2|13652.2|13654.4|13651.4|13657.5|13654.5|13654.4|13650.4|167
1640103600000|2021-12-21 16:20:00|13654.3|13651.3|13654.6|13649.6|13654.7|13651.5|13652.4|13648.7|178
1640103900000|2021-12-21 16:25:00|13654.8|13649.8|13657.6|13654.6|13658.6|13654.8|13653.6|13649.5|228
1640104200000|2021-12-21 16:30:00|13657.4|13654.4|13659.7|13656.7|13659.9|13656.9|13657.3|13653.7|199
1640104500000|2021-12-21 16:35:00|13659.6|13656.6|13661.2|13656.2|13661.5|13657.7|13658.9|13655.9|208
1640104800000|2021-12-21 16:40:00|13660|13657|13659.1|13656.1|13660.2|13657.2|13658.8|13654.8|186
1640105100000|2021-12-21 16:45:00|13659.2|13656.2|13659.5|13656.5|13660|13657|13658.3|13654.7|139
1640105400000|2021-12-21 16:50:00|13659.4|13656.4|13659.7|13656.7|13660.6|13656.9|13657.7|13654.7|240
1640105700000|2021-12-21 16:55:00|13659.6|13656.6|13657.9|13654.9|13660.9|13657.3|13657.5|13653.7|242
1640106000000|2021-12-21 17:00:00|13658.1|13655.1|13658.9|13655.9|13660.2|13656.4|13658.1|13654.7|179
1640106300000|2021-12-21 17:05:00|13659|13656|13659|13654|13659.1|13656|13656.9|13652.7|162
1640106600000|2021-12-21 17:10:00|13658.9|13653.9|13655|13652|13659.3|13655.4|13655|13651.3|219
1640106900000|2021-12-21 17:15:00|13655.1|13652.1|13655.6|13652.6|13657.1|13653.2|13655|13651.1|160
1640107200000|2021-12-21 17:20:00|13655.5|13652.5|13658.1|13653.1|13658.5|13654.6|13655.5|13651.6|161
1640107500000|2021-12-21 17:25:00|13658|13653|13658.4|13655.4|13658.6|13655.4|13657|13652.3|165
1640107800000|2021-12-21 17:30:00|13658.2|13655.2|13659.4|13656.4|13659.7|13656.5|13657.2|13652.8|201
1640108100000|2021-12-21 17:35:00|13659.6|13656.6|13659.4|13656.4|13659.7|13656.7|13659.2|13656.2|97
1640108400000|2021-12-21 17:40:00|13659.5|13656.5|13659.9|13656.9|13660.4|13657.4|13659.1|13656.1|93
1640108700000|2021-12-21 17:45:00|13659.8|13656.8|13659.6|13656.6|13660.8|13656.9|13659.1|13654.9|120
1640109000000|2021-12-21 17:50:00|13659.5|13656.5|13659|13656|13660.6|13657.5|13659|13655.3|113
1640109300000|2021-12-21 17:55:00|13659.1|13656.1|13657.8|13652.8|13660.3|13656.4|13655.8|13651.7|203
1640109600000|2021-12-21 18:00:00|13657.9|13652.9|13656.8|13651.8|13658|13654.1|13654.5|13650.3|174
1640109900000|2021-12-21 18:05:00|13656.7|13651.7|13657.3|13652.3|13658.2|13653.2|13655.6|13651.7|146
1640110200000|2021-12-21 18:10:00|13657.4|13652.4|13654.9|13651.9|13658.2|13653.9|13654.8|13651.8|139
1640110500000|2021-12-21 18:15:00|13655|13652|13655.6|13652.6|13656.7|13652.8|13654.8|13650.8|89
1640110800000|2021-12-21 18:20:00|13655.8|13652.8|13654|13651|13656.1|13652.8|13653.7|13649.9|86
1640111100000|2021-12-21 18:25:00|13654.1|13651.1|13653.5|13650.5|13654.6|13651.1|13653.2|13649.3|92
1640111400000|2021-12-21 18:30:00|13653.4|13650.4|13652.5|13647.5|13653.4|13650.4|13651.4|13647.5|78
1640111700000|2021-12-21 18:35:00|13652.4|13647.4|13650.4|13647.4|13652.5|13648.5|13650|13645.8|111
1640112000000|2021-12-21 18:40:00|13650.3|13647.3|13650.4|13647.4|13651.3|13647.5|13649.9|13645.8|117
1640112300000|2021-12-21 18:45:00|13651.2|13646.2|13653|13648|13653.3|13649.3|13650.4|13646.2|131
1640112600000|2021-12-21 18:50:00|13653.1|13648.1|13653.2|13648.2|13653.7|13649.7|13652|13647.9|98
1640112900000|2021-12-21 18:55:00|13653.1|13648.1|13651.9|13646.9|13653.6|13649.3|13651.1|13646.9|149
1640113200000|2021-12-21 19:00:00|13652|13647|13651.8|13646.8|13652.2|13648|13650.5|13646.5|92
1640113500000|2021-12-21 19:05:00|13651.9|13646.9|13651.7|13646.7|13652|13647.8|13650.7|13646.7|81
1640113800000|2021-12-21 19:10:00|13651.8|13646.8|13650.5|13645.5|13651.9|13647.8|13649.4|13645.3|135
1640114100000|2021-12-21 19:15:00|13650.6|13645.6|13649.5|13644.5|13650.9|13646.7|13648.6|13644.5|117
1640114400000|2021-12-21 19:20:00|13649.6|13644.6|13649.5|13644.5|13650|13645.8|13648.3|13644.2|100
1640114700000|2021-12-21 19:25:00|13649.4|13644.4|13649.2|13644.2|13649.5|13645.3|13648.2|13644.1|78
1640115000000|2021-12-21 19:30:00|13649.3|13644.3|13647.2|13642.2|13649.3|13644.3|13646.4|13642.1|128
1640115300000|2021-12-21 19:35:00|13647.3|13642.3|13646.3|13643.3|13647.4|13643.3|13646|13641.9|110
1640115600000|2021-12-21 19:40:00|13647.4|13642.4|13647.4|13642.4|13647.5|13643.5|13646.1|13642.1|72
1640115900000|2021-12-21 19:45:00|13647.2|13642.2|13647.4|13642.4|13647.6|13643.5|13646.3|13642|72
1640116200000|2021-12-21 19:50:00|13647.3|13642.3|13647|13642|13647.5|13643.2|13645|13641|111
1640116500000|2021-12-21 19:55:00|13647.1|13642.1|13645.1|13640.1|13647.2|13643.2|13644.2|13640.1|140
1640116800000|2021-12-21 20:00:00|13645.3|13640.3|13644.7|13639.7|13645.3|13640.7|13643.7|13639.4|136
1640117100000|2021-12-21 20:05:00|13644.6|13639.6|13644.3|13639.3|13645|13641|13643.6|13639.2|115
1640117400000|2021-12-21 20:10:00|13644.5|13639.5|13643.9|13638.9|13644.5|13640.3|13642.8|13638.7|75
1640117700000|2021-12-21 20:15:00|13643.8|13638.8|13643|13638|13643.9|13639.8|13642.5|13638|82
1640118000000|2021-12-21 20:20:00|13643.1|13638.1|13644.4|13639.4|13644.4|13640.4|13643.1|13638.1|96
1640118300000|2021-12-21 20:25:00|13644.3|13639.3|13644.4|13639.4|13644.6|13640.6|13643.3|13639.2|70
1640118600000|2021-12-21 20:30:00|13644.5|13639.5|13644.5|13639.5|13644.8|13640.5|13643.4|13639.2|108
1640118900000|2021-12-21 20:35:00|13643.6|13640.6|13644.5|13639.5|13644.9|13640.7|13643.5|13639.5|60
1640119200000|2021-12-21 20:40:00|13644.6|13639.6|13645.7|13640.7|13646|13641|13644.5|13639.5|89
1640119500000|2021-12-21 20:45:00|13645.6|13640.6|13646.3|13641.3|13646.5|13642.4|13645.2|13640.6|58
1640119800000|2021-12-21 20:50:00|13645.3|13642.3|13645.5|13640.5|13646.3|13642.3|13645|13640.4|139
1640120100000|2021-12-21 20:55:00|13645.6|13640.6|13644.1|13639.1|13645.8|13641.8|13644.1|13639.1|111
1640120400000|2021-12-21 21:00:00|13644.3|13639.3|13644.1|13639.1|13644.7|13639.7|13644|13639|125
1640120700000|2021-12-21 21:05:00|13644.2|13639.2|13643.9|13638.9|13644.4|13639.4|13643.7|13638.7|88
1640121000000|2021-12-21 21:10:00|13643.8|13638.8|13644.1|13639.1|13644.6|13639.6|13643.6|13638.6|72
1640121300000|2021-12-21 21:15:00|13644|13639|13643.6|13638.6|13644.4|13639.4|13643.3|13638.3|120
1640121600000|2021-12-21 21:20:00|13643.5|13638.5|13642.6|13637.6|13643.6|13638.6|13642.3|13637.3|91
1640121900000|2021-12-21 21:25:00|13642.5|13637.5|13644.6|13639.6|13644.7|13639.7|13642.3|13637.3|122
1640122200000|2021-12-21 21:30:00|13644.4|13639.4|13645.5|13640.5|13645.7|13640.7|13644.4|13639.4|57
1640122500000|2021-12-21 21:35:00|13645.4|13640.4|13645.2|13640.2|13645.5|13640.5|13645|13640|69
1640122800000|2021-12-21 21:40:00|13645.3|13640.3|13644.6|13639.6|13645.3|13640.3|13644.3|13639.3|106
1640123100000|2021-12-21 21:45:00|13644.7|13639.7|13642.6|13637.6|13644.7|13639.7|13642.3|13637.3|87
1640123400000|2021-12-21 21:50:00|13642.5|13637.5|13643.3|13638.3|13644.1|13639.1|13642.5|13637.5|177
1640123700000|2021-12-21 21:55:00|13643.4|13638.4|13645.5|13639.5|13646.1|13639.7|13642.3|13636.2|265
1640124000000|2021-12-21 22:00:00|13646.3|13634.4|13646.3|13639.6|13649.4|13640.4|13643.3|13631.5|156
1640124300000|2021-12-21 22:05:00|13646.4|13638.4|13647.3|13638.7|13649.7|13640.3|13645.3|13631.6|205
1640124600000|2021-12-21 22:10:00|13646.9|13639.2|13646.5|13639.4|13648.4|13639.9|13645.9|13637.7|239
1640124900000|2021-12-21 22:15:00|13646.4|13639.5|13651.2|13637.7|13651.6|13640.4|13645.2|13637.7|161
1640125200000|2021-12-21 22:20:00|13651.1|13638|13649.6|13639.5|13651.9|13639.9|13649.2|13637.6|135
1640125500000|2021-12-21 22:25:00|13650.9|13638.7|13649.6|13639.5|13651.8|13640.2|13648.6|13638.2|100
1640125800000|2021-12-21 22:30:00|13648.9|13639|13648.6|13639.2|13651.3|13639.8|13648.1|13637.9|181
1640126100000|2021-12-21 22:35:00|13647.8|13639.3|13647.8|13639.2|13649.4|13640.2|13647.2|13638.5|140
1640126400000|2021-12-21 22:40:00|13647.7|13639.5|13648.5|13639.4|13649.1|13640.3|13646.7|13638.4|118
1640126700000|2021-12-21 22:45:00|13648.2|13639.7|13647.9|13639.2|13649|13640.2|13647.2|13638.9|193
1640127000000|2021-12-21 22:50:00|13647.6|13639.6|13648.5|13639.6|13651.1|13641.1|13647|13636.6|229
1640127300000|2021-12-21 22:55:00|13648.6|13639.5|13647.6|13637.1|13649.7|13640.8|13647.4|13637.1|216
1640127600000|2021-12-21 23:00:00|13647.8|13638.6|13645|13640|13648.5|13641.1|13644.9|13638.4|260
1640127900000|2021-12-21 23:05:00|13645.3|13640.3|13645.2|13640.2|13646.6|13640.6|13645|13639.3|150
1640128200000|2021-12-21 23:10:00|13645.1|13640.1|13645|13640|13646|13640.3|13644.7|13639.1|66
1640128500000|2021-12-21 23:15:00|13645.1|13640.1|13643.4|13638.4|13645.4|13640.4|13643.4|13638.4|106
1640128800000|2021-12-21 23:20:00|13643.5|13638.5|13642.5|13637.5|13643.6|13638.6|13642.2|13637.2|79
1640129100000|2021-12-21 23:25:00|13642.4|13637.4|13642.6|13637.6|13642.9|13637.9|13642.3|13637.3|75
1640129400000|2021-12-21 23:30:00|13642.7|13637.7|13642.4|13637.4|13642.8|13638.3|13641.3|13637.1|89
1640129700000|2021-12-21 23:35:00|13642.3|13637.3|13642.6|13637.6|13642.9|13637.9|13640.2|13636.3|94
1640130000000|2021-12-21 23:40:00|13642.7|13637.7|13642.8|13637.8|13642.9|13637.9|13642.6|13637.6|60
1640130300000|2021-12-21 23:45:00|13642.9|13637.9|13644.3|13639.3|13644.5|13639.5|13642.6|13637.6|106
1640130600000|2021-12-21 23:50:00|13644.2|13639.2|13642.8|13637.8|13644.3|13639.3|13642.5|13637.5|82
1640130900000|2021-12-21 23:55:00|13642.7|13637.7|13642.8|13637.8|13643.1|13639|13641.8|13637.5|68
1640131200000|2021-12-22 00:00:00|13642.9|13637.9|13640.3|13637.3|13642.9|13638.5|13640.1|13636.3|118
1640131500000|2021-12-22 00:05:00|13640.4|13637.4|13640.6|13637.6|13641.8|13637.8|13640.4|13636.5|85
1640131800000|2021-12-22 00:10:00|13640.7|13637.7|13639.6|13636.6|13641.6|13637.7|13637.9|13633.7|140
1640132100000|2021-12-22 00:15:00|13639.5|13636.5|13639.5|13636.5|13640.7|13636.9|13638.7|13634.7|171
1640132400000|2021-12-22 00:20:00|13639.2|13636.2|13638.9|13635.9|13640.9|13636.9|13638.1|13634.2|168
1640132700000|2021-12-22 00:25:00|13639|13636|13639.3|13636.3|13640.7|13636.7|13638.3|13635.1|127
1640133000000|2021-12-22 00:30:00|13639.4|13636.4|13640.1|13637.1|13641.1|13637.2|13638.6|13634.9|119
1640133300000|2021-12-22 00:35:00|13641|13636|13640|13637|13641|13637.1|13639.6|13635.8|75
1640133600000|2021-12-22 00:40:00|13639.9|13636.9|13638.7|13635.7|13640.3|13637.1|13638.5|13635.1|108
1640133900000|2021-12-22 00:45:00|13638.4|13635.4|13639.3|13636.3|13640.2|13637.1|13637.1|13633.3|179
1640134200000|2021-12-22 00:50:00|13639.1|13636.1|13642|13639|13642.8|13639.1|13639.1|13635.4|215
1640134500000|2021-12-22 00:55:00|13642.5|13639.5|13643.6|13640.6|13644.7|13641.7|13642|13639|187
1640134800000|2021-12-22 01:00:00|13643.7|13640.7|13643|13640|13644.1|13640.7|13642.6|13639|147
1640135100000|2021-12-22 01:05:00|13643.1|13640.1|13642.5|13639.5|13643.8|13640.3|13641|13637.5|152
1640135400000|2021-12-22 01:10:00|13642.7|13639.7|13642.7|13639.7|13643.9|13640.2|13642.3|13638.4|117
1640135700000|2021-12-22 01:15:00|13642.8|13639.8|13639.3|13634.3|13645.1|13641.5|13638|13633.7|205
1640136000000|2021-12-22 01:20:00|13639.2|13634.2|13637.3|13634.3|13639.3|13635.2|13636.8|13633.7|180
1640136300000|2021-12-22 01:25:00|13637.2|13634.2|13635.7|13632.7|13638|13635|13634.9|13631.1|220
1640136600000|2021-12-22 01:30:00|13635.6|13632.6|13636.3|13631.3|13638.3|13634.4|13634.4|13630.8|225
1640136900000|2021-12-22 01:35:00|13635.3|13632.3|13634.3|13631.3|13636.3|13632.6|13633.8|13630.6|304
1640137200000|2021-12-22 01:40:00|13634.5|13631.5|13637.5|13634.5|13638.6|13634.7|13634|13631|259
1640137500000|2021-12-22 01:45:00|13637.7|13634.7|13640.6|13637.6|13642|13638|13637.2|13634.2|241
1640137800000|2021-12-22 01:50:00|13641.6|13636.6|13640.2|13637.2|13641.6|13637.5|13638.7|13634.9|170
1640138100000|2021-12-22 01:55:00|13640.3|13637.3|13639.2|13636.2|13642|13638.3|13638.8|13635.3|181
1640138400000|2021-12-22 02:00:00|13639.3|13636.3|13638|13635|13639.8|13636.8|13637.9|13634|161
1640138700000|2021-12-22 02:05:00|13638.1|13635.1|13637.7|13634.7|13638.2|13635.2|13637.4|13634.4|118
1640139000000|2021-12-22 02:10:00|13637.8|13634.8|13636.3|13633.3|13637.9|13634.9|13636.2|13633.2|158
1640139300000|2021-12-22 02:15:00|13636.4|13633.4|13634.7|13631.7|13637.7|13633.9|13634.1|13630.5|200
1640139600000|2021-12-22 02:20:00|13634.5|13631.5|13633.4|13630.4|13635|13632|13633|13629.7|166
1640139900000|2021-12-22 02:25:00|13633.5|13630.5|13634.2|13631.2|13634.8|13631.8|13633.3|13629.4|120
1640140200000|2021-12-22 02:30:00|13634.3|13631.3|13634.4|13631.4|13634.5|13631.5|13634.1|13631.1|121
1640140500000|2021-12-22 02:35:00|13634.5|13631.5|13636.4|13633.4|13636.5|13633.5|13634.4|13631.4|105
1640140800000|2021-12-22 02:40:00|13636.5|13633.5|13640.1|13637.1|13640.7|13637.7|13636.2|13633.2|106
1640141100000|2021-12-22 02:45:00|13639.9|13636.9|13639.3|13636.3|13641.8|13637.8|13638.2|13634.2|216
1640141400000|2021-12-22 02:50:00|13639.2|13636.2|13638.3|13635.3|13639.6|13636.6|13638.1|13635.1|159
1640141700000|2021-12-22 02:55:00|13638.4|13635.4|13636.4|13633.4|13639.6|13635.7|13636.1|13632.5|207
1640142000000|2021-12-22 03:00:00|13636.3|13633.3|13637.5|13634.5|13638.3|13634.5|13636|13632.8|183
1640142300000|2021-12-22 03:05:00|13637.6|13634.6|13644.2|13639.2|13645|13641.4|13636.9|13633.6|239
1640142600000|2021-12-22 03:10:00|13644.4|13639.4|13648.2|13643.2|13651.3|13647.3|13643.4|13639.1|241
1640142900000|2021-12-22 03:15:00|13648|13643|13646.4|13641.4|13648|13643.4|13644.6|13640.8|135
1640143200000|2021-12-22 03:20:00|13646.5|13641.5|13647.5|13642.5|13647.6|13643.5|13645.3|13641.3|116
1640143500000|2021-12-22 03:25:00|13647.4|13642.4|13646.9|13643.9|13649|13644.9|13645.7|13642.3|161
1640143800000|2021-12-22 03:30:00|13647|13644|13646.9|13643.9|13648.1|13645.1|13646.2|13643.2|148
1640144100000|2021-12-22 03:35:00|13646.8|13643.8|13648|13645|13649.2|13646.2|13646.8|13643.8|138
1640144400000|2021-12-22 03:40:00|13647.9|13644.9|13649.2|13644.2|13650.1|13646.2|13647.2|13644|157
1640144700000|2021-12-22 03:45:00|13649.1|13644.1|13649.1|13646.1|13650.4|13646.7|13647|13643.1|184
1640145000000|2021-12-22 03:50:00|13649.2|13646.2|13649.8|13646.8|13650.5|13647|13649.2|13645.4|124
1640145300000|2021-12-22 03:55:00|13649.7|13646.7|13649.5|13646.5|13651.2|13648.1|13649.1|13646|185
1640145600000|2021-12-22 04:00:00|13649.4|13646.4|13652.7|13649.7|13653.1|13649.8|13649.4|13645.8|113
1640145900000|2021-12-22 04:05:00|13652.8|13649.8|13653.8|13650.8|13653.9|13650.9|13652.1|13649.1|91
1640146200000|2021-12-22 04:10:00|13654|13651|13654.1|13651.1|13654.2|13651.2|13653.2|13650.2|75
1640146500000|2021-12-22 04:15:00|13654|13651|13652.3|13647.3|13654|13651|13650.9|13647|137
1640146800000|2021-12-22 04:20:00|13652.2|13647.2|13649.6|13646.6|13652.4|13648.5|13648.3|13645.3|116
1640147100000|2021-12-22 04:25:00|13649.5|13646.5|13652.7|13649.7|13654.6|13650.6|13649.4|13646.4|167
1640147400000|2021-12-22 04:30:00|13652.8|13649.8|13654|13651|13654.1|13651.1|13652.3|13648.6|107
1640147700000|2021-12-22 04:35:00|13654.1|13651.1|13655.5|13650.5|13655.5|13652.4|13653.6|13650.1|94
1640148000000|2021-12-22 04:40:00|13654.6|13651.6|13655.1|13652.1|13656.5|13652.7|13653.7|13649.9|140
1640148300000|2021-12-22 04:45:00|13655|13652|13655.7|13652.7|13656.1|13653.1|13654.8|13651.8|71
1640148600000|2021-12-22 04:50:00|13655.6|13652.6|13655.6|13652.6|13656.1|13653.1|13655.5|13652.5|78
1640148900000|2021-12-22 04:55:00|13655.7|13652.7|13655.5|13652.5|13656|13653|13655|13652|108
1640149200000|2021-12-22 05:00:00|13655.4|13652.4|13655.4|13652.4|13655.9|13652.9|13654.8|13651.8|163
1640149500000|2021-12-22 05:05:00|13655.2|13652.2|13657.7|13654.7|13657.8|13654.8|13655.1|13652.1|137
1640149800000|2021-12-22 05:10:00|13657.6|13654.6|13657.3|13654.3|13657.9|13654.9|13656.2|13653.2|154
1640150100000|2021-12-22 05:15:00|13657.2|13654.2|13659.6|13656.6|13660.3|13657.3|13656.9|13653.9|165
1640150400000|2021-12-22 05:20:00|13659.5|13656.5|13659.4|13656.4|13660.2|13656.9|13658.6|13655.1|89
1640150700000|2021-12-22 05:25:00|13659.5|13656.5|13659.9|13656.9|13660|13657|13659.3|13656.3|114
1640151000000|2021-12-22 05:30:00|13660|13657|13660|13657|13660.5|13657.5|13659.4|13656.4|107
1640151300000|2021-12-22 05:35:00|13660.1|13657.1|13659.2|13656.2|13660.3|13657.3|13658.1|13654.6|151
1640151600000|2021-12-22 05:40:00|13659.3|13656.3|13659.4|13656.4|13660.2|13657.2|13657.7|13654.7|194
1640151900000|2021-12-22 05:45:00|13659.5|13656.5|13660.1|13657.1|13660.3|13657.3|13659.3|13656.3|92
1640152200000|2021-12-22 05:50:00|13660.2|13657.2|13658.3|13655.3|13660.2|13657.2|13657.6|13654.6|121
1640152500000|2021-12-22 05:55:00|13658.2|13655.2|13658.8|13655.8|13659.6|13656.1|13658|13654.5|137
1640152800000|2021-12-22 06:00:00|13658.9|13655.9|13662.6|13659.6|13662.7|13659.7|13658.8|13655.8|147
1640153100000|2021-12-22 06:05:00|13662.5|13659.5|13663.1|13660.1|13664.8|13661.4|13661.2|13657.5|236
1640153400000|2021-12-22 06:10:00|13663.2|13660.2|13661.6|13658.6|13666|13661.9|13661.5|13658.5|178
1640153700000|2021-12-22 06:15:00|13661.5|13658.5|13659.9|13656.9|13661.7|13658.7|13659.4|13656.4|167
1640154000000|2021-12-22 06:20:00|13659.8|13656.8|13659.4|13656.4|13660.4|13657.1|13658|13654.4|171
1640154300000|2021-12-22 06:25:00|13659.3|13656.3|13659.9|13656.9|13661.2|13658.2|13659.3|13656.3|148
1640154600000|2021-12-22 06:30:00|13659.8|13656.8|13660.1|13657.1|13660.2|13657.2|13658.3|13655.3|135
1640154900000|2021-12-22 06:35:00|13660.2|13657.2|13662.1|13659.1|13662.2|13659.2|13659.9|13656.2|139
1640155200000|2021-12-22 06:40:00|13662|13659|13662|13659|13662.1|13659.1|13660.9|13657.9|93
1640155500000|2021-12-22 06:45:00|13662.1|13659.1|13662.4|13659.4|13663|13660|13661.7|13658.7|99
1640155800000|2021-12-22 06:50:00|13662.5|13659.5|13664.6|13661.6|13664.9|13661.9|13662.2|13659|195
1640156100000|2021-12-22 06:55:00|13664.7|13661.7|13663.6|13660.6|13665.7|13662|13663.6|13660.3|110
1640156400000|2021-12-22 07:00:00|13663.7|13660.7|13664|13661|13665.5|13661.8|13663.2|13660.2|130
1640156700000|2021-12-22 07:05:00|13663.9|13660.9|13663.9|13660.9|13665.4|13662.3|13663.4|13660.2|219
1640157000000|2021-12-22 07:10:00|13664|13661|13663.8|13660.8|13664.6|13661.6|13662.9|13659.9|212
1640157300000|2021-12-22 07:15:00|13663.7|13660.7|13664.4|13661.4|13664.9|13661.9|13663.2|13660.2|121
1640157600000|2021-12-22 07:20:00|13664.5|13661.5|13665.6|13662.6|13666.1|13663.1|13663.6|13660.6|135
1640157900000|2021-12-22 07:25:00|13665.7|13662.7|13663.9|13660.9|13665.9|13662.9|13663.8|13660.8|117
1640158200000|2021-12-22 07:30:00|13664.1|13661.1|13660.5|13657.5|13664.4|13661.4|13660.2|13657.2|157
1640158500000|2021-12-22 07:35:00|13660.7|13657.7|13659.4|13656.4|13661.7|13658.7|13658.7|13655.7|210
1640158800000|2021-12-22 07:40:00|13659.3|13656.3|13656.5|13653.5|13659.7|13656.7|13656.3|13653.3|201
1640159100000|2021-12-22 07:45:00|13656.6|13653.6|13654|13651|13656.7|13653.7|13654|13650.2|174
1640159400000|2021-12-22 07:50:00|13654.2|13651.2|13653.6|13650.6|13654.8|13651.8|13653.4|13650.4|165
1640159700000|2021-12-22 07:55:00|13653.5|13650.5|13654.1|13651.1|13654.9|13651.9|13653.2|13649.7|248
1640160000000|2021-12-22 08:00:00|13654.3|13651.3|13656.1|13653.1|13656.8|13653.8|13653.2|13650.2|241
1640160300000|2021-12-22 08:05:00|13656|13653|13655.8|13652.8|13656.7|13653.7|13654.9|13651.9|245
1640160600000|2021-12-22 08:10:00|13655.7|13652.7|13659.6|13656.6|13659.8|13656.8|13653.6|13650.1|241
1640160900000|2021-12-22 08:15:00|13659.5|13656.5|13661|13658|13662.1|13658.1|13658.1|13654.2|179
1640161200000|2021-12-22 08:20:00|13660.9|13657.9|13662|13659|13663.3|13660.3|13660.8|13657.8|134
1640161500000|2021-12-22 08:25:00|13662.2|13659.2|13662.3|13659.3|13664.2|13661.2|13661.1|13657|305
1640161800000|2021-12-22 08:30:00|13662.2|13659.2|13663.7|13660.7|13665.1|13662|13662.2|13658.4|190
1640162100000|2021-12-22 08:35:00|13663.6|13660.6|13664.6|13661.6|13665.4|13662.1|13663.2|13660.2|164
1640162400000|2021-12-22 08:40:00|13664.7|13661.7|13664|13661|13665.7|13662.2|13662.9|13658.9|201
1640162700000|2021-12-22 08:45:00|13664.4|13661.4|13662.2|13659.2|13665.6|13661.8|13662.2|13658.6|238
1640163000000|2021-12-22 08:50:00|13662.3|13659.3|13662.7|13659.7|13663.3|13660.3|13662|13659|139
1640163300000|2021-12-22 08:55:00|13662.6|13659.6|13660.3|13657.3|13662.9|13659.9|13660.1|13657.1|133
1640163600000|2021-12-22 09:00:00|13660.6|13657.6|13660.7|13657.7|13660.9|13657.9|13659.8|13656.8|118
1640163900000|2021-12-22 09:05:00|13660.6|13657.6|13661|13658|13661.1|13658.1|13659.9|13656.9|114
1640164200000|2021-12-22 09:10:00|13660.9|13657.9|13662.1|13659.1|13664|13660|13660.9|13657.9|109
1640164500000|2021-12-22 09:15:00|13662.2|13659.2|13659.7|13656.7|13663.9|13660.2|13659.5|13655.6|142
1640164800000|2021-12-22 09:20:00|13660.1|13657.1|13663|13660|13663|13660|13660|13656.2|143
1640165100000|2021-12-22 09:25:00|13662.9|13659.9|13662.8|13659.8|13663.1|13660.1|13662.2|13659.2|83
1640165400000|2021-12-22 09:30:00|13662.7|13659.7|13662.5|13659.5|13663.1|13659.9|13662.1|13658|124
1640165700000|2021-12-22 09:35:00|13662.6|13659.6|13662.4|13659.4|13663.7|13659.9|13662.2|13658.4|121
1640166000000|2021-12-22 09:40:00|13662.5|13659.5|13660.4|13657.4|13663.5|13659.6|13660.2|13657.2|154
1640166300000|2021-12-22 09:45:00|13660.1|13657.1|13658.8|13655.8|13661.2|13657.7|13658.4|13654.7|231
1640166600000|2021-12-22 09:50:00|13658.9|13655.9|13658.5|13655.5|13659|13656|13658|13655|142
1640166900000|2021-12-22 09:55:00|13658.6|13655.6|13658.9|13655.9|13659.1|13656.1|13658.3|13655.3|125
1640167200000|2021-12-22 10:00:00|13659|13656|13658.8|13655.8|13661|13657.7|13658.7|13655.4|205
1640167500000|2021-12-22 10:05:00|13658.7|13655.7|13657.6|13654.6|13659.3|13656.1|13656.5|13652.7|176
1640167800000|2021-12-22 10:10:00|13657.7|13654.7|13659.7|13654.7|13659.7|13656|13657.3|13653.4|196
1640168100000|2021-12-22 10:15:00|13659.8|13654.8|13656.6|13653.6|13659.9|13656.3|13656.5|13652.9|200
1640168400000|2021-12-22 10:20:00|13656.5|13653.5|13652.3|13649.3|13658|13653.9|13651.5|13647.5|229
1640168700000|2021-12-22 10:25:00|13652.4|13649.4|13654.8|13651.8|13656.8|13653|13652.3|13649.3|184
1640169000000|2021-12-22 10:30:00|13655.6|13652.6|13656.1|13653.1|13657.5|13653.4|13654.4|13650.4|226
1640169300000|2021-12-22 10:35:00|13656|13653|13654.5|13651.5|13656.9|13653.3|13654.3|13650.3|223
1640169600000|2021-12-22 10:40:00|13654.6|13651.6|13654.8|13651.8|13656|13652.8|13654.2|13650.2|199
1640169900000|2021-12-22 10:45:00|13654.7|13651.7|13654.6|13651.6|13656.3|13652.7|13653.5|13649.8|257
1640170200000|2021-12-22 10:50:00|13654.5|13651.5|13654|13651|13655.2|13651.5|13653.3|13649.9|192
1640170500000|2021-12-22 10:55:00|13654.2|13651.2|13656.1|13653.1|13657.2|13654.2|13653.8|13650.8|158
1640170800000|2021-12-22 11:00:00|13656|13653|13655.9|13652.9|13656.5|13653.1|13654.4|13650.7|173
1640171100000|2021-12-22 11:05:00|13655.8|13652.8|13654.2|13651.2|13656.8|13653.3|13653.2|13650.2|164
1640171400000|2021-12-22 11:10:00|13654.1|13651.1|13653.5|13650.5|13655.4|13652|13653.1|13649.8|157
1640171700000|2021-12-22 11:15:00|13653.6|13650.6|13651|13648|13654.5|13651.1|13648.5|13644.5|208
1640172000000|2021-12-22 11:20:00|13650.8|13647.8|13652.3|13649.3|13652.6|13649.6|13649.7|13646.7|182
1640172300000|2021-12-22 11:25:00|13652.4|13649.4|13650.8|13647.8|13654.2|13650.2|13650.2|13647.2|183
1640172600000|2021-12-22 11:30:00|13650.7|13647.7|13648.9|13645.9|13651.9|13648.5|13648.7|13645.7|215
1640172900000|2021-12-22 11:35:00|13648.8|13645.8|13648.5|13645.5|13650.1|13647.1|13648.3|13645.3|169
1640173200000|2021-12-22 11:40:00|13648.6|13645.6|13647.8|13644.8|13648.7|13645.7|13646.5|13643.5|148
1640173500000|2021-12-22 11:45:00|13647.7|13644.7|13649.2|13644.2|13650.2|13646.5|13647.3|13643.5|212
1640173800000|2021-12-22 11:50:00|13648.1|13645.1|13651.7|13646.7|13651.8|13647.8|13648|13644.3|226
1640174100000|2021-12-22 11:55:00|13651.4|13646.4|13649.1|13644.1|13651.8|13648.4|13648|13643.8|242
1640174400000|2021-12-22 12:00:00|13648|13645|13648.5|13645.5|13649.4|13645.7|13647|13642.9|222
1640174700000|2021-12-22 12:05:00|13648.2|13645.2|13647.8|13642.8|13650.2|13646.5|13646.6|13642.7|176
1640175000000|2021-12-22 12:10:00|13647.9|13642.9|13645.1|13642.1|13648.3|13644.3|13645.1|13641.3|167
1640175300000|2021-12-22 12:15:00|13645.2|13642.2|13645.1|13642.1|13646.4|13642.7|13645.1|13641.4|162
1640175600000|2021-12-22 12:20:00|13645.2|13642.2|13644.2|13641.2|13645.9|13642.6|13643.3|13639.7|133
1640175900000|2021-12-22 12:25:00|13644.3|13641.3|13646.1|13641.1|13646.1|13642.2|13642.8|13639.8|169
1640176200000|2021-12-22 12:30:00|13646|13641|13643.7|13640.7|13646.1|13642.1|13643.2|13639.4|179
1640176500000|2021-12-22 12:35:00|13643.6|13640.6|13643.3|13640.3|13644.8|13641.3|13643.3|13639.7|151
1640176800000|2021-12-22 12:40:00|13643.4|13640.4|13645.7|13642.7|13646.6|13642.9|13643.1|13639.5|135
1640177100000|2021-12-22 12:45:00|13645.6|13642.6|13645.9|13640.9|13647.4|13643.4|13645.1|13640.8|154
1640177400000|2021-12-22 12:50:00|13644.7|13641.7|13646|13643|13646.9|13643.1|13643.9|13639.9|199
1640177700000|2021-12-22 12:55:00|13645.9|13642.9|13649.2|13644.2|13649.5|13645.7|13645.9|13642.5|284
1640178000000|2021-12-22 13:00:00|13649.1|13644.1|13648.6|13645.6|13649.3|13646.3|13647|13642.9|196
1640178300000|2021-12-22 13:05:00|13648.5|13645.5|13648.6|13645.6|13650.2|13646.4|13647|13643.1|196
1640178600000|2021-12-22 13:10:00|13648.5|13645.5|13647.5|13644.5|13649.5|13646.5|13646.5|13643.5|200
1640178900000|2021-12-22 13:15:00|13647.7|13644.7|13648.9|13643.9|13650.6|13646.8|13647.6|13643.9|184
1640179200000|2021-12-22 13:20:00|13648.8|13643.8|13645.6|13642.6|13650|13646.2|13645.4|13642|238
1640179500000|2021-12-22 13:25:00|13645.7|13642.7|13644.9|13639.9|13646.5|13643.5|13643.6|13639.4|134
1640179800000|2021-12-22 13:30:00|13644.8|13639.8|13645.4|13642.4|13645.8|13642.8|13643.9|13639.8|199
1640180100000|2021-12-22 13:35:00|13645.5|13642.5|13644.5|13641.5|13645.9|13642.9|13643.4|13640.4|148
1640180400000|2021-12-22 13:40:00|13644.6|13641.6|13643.9|13640.9|13645.6|13642.6|13643.8|13640.8|209
1640180700000|2021-12-22 13:45:00|13643.7|13640.7|13640.3|13637.3|13644.9|13641.9|13639.9|13636.9|247
1640181000000|2021-12-22 13:50:00|13640.4|13637.4|13639.5|13636.5|13640.9|13637.9|13638.8|13635.8|219
1640181300000|2021-12-22 13:55:00|13639.6|13636.6|13638.3|13635.3|13639.8|13636.8|13636.7|13632.9|255
1640181600000|2021-12-22 14:00:00|13638.5|13635.5|13641|13638|13641.1|13638.1|13638.5|13635.5|236
1640181900000|2021-12-22 14:05:00|13640.9|13637.9|13641.6|13638.6|13643|13640|13640.3|13637.3|305
1640182200000|2021-12-22 14:10:00|13641.5|13638.5|13645.1|13642.1|13645.4|13642.2|13640.7|13637|235
1640182500000|2021-12-22 14:15:00|13645|13642|13639.9|13636.9|13645.1|13642.1|13639.9|13636.9|207
1640182800000|2021-12-22 14:20:00|13640.1|13637.1|13637.5|13634.5|13640.3|13637.3|13637.5|13634.4|237
1640183100000|2021-12-22 14:25:00|13637.7|13634.7|13641.7|13638.7|13643|13639.6|13637.3|13634.3|212
1640183400000|2021-12-22 14:30:00|13641.6|13638.6|13640.8|13635.8|13642.7|13638.8|13639.3|13635.2|348
1640183700000|2021-12-22 14:35:00|13640.7|13635.7|13640|13637|13642.1|13638|13638.9|13634.9|291
1640184000000|2021-12-22 14:40:00|13640.1|13637.1|13642.2|13637.2|13642.5|13638.7|13639.2|13636|252
1640184300000|2021-12-22 14:45:00|13641.2|13638.2|13644.7|13641.7|13645.6|13641.8|13641|13638|224
1640184600000|2021-12-22 14:50:00|13644.6|13641.6|13647|13644|13649.2|13645.7|13644.5|13641.5|281
1640184900000|2021-12-22 14:55:00|13646.9|13643.9|13646.7|13641.7|13647.9|13644.2|13645.3|13641.3|196
1640185200000|2021-12-22 15:00:00|13646.5|13641.5|13640.3|13637.3|13646.7|13641.7|13639.8|13635.7|290
1640185500000|2021-12-22 15:05:00|13640.2|13637.2|13642.9|13639.9|13643.9|13640.9|13639.9|13636.9|301
1640185800000|2021-12-22 15:10:00|13643|13640|13644.1|13641.1|13644.6|13641.6|13642.6|13639.6|233
1640186100000|2021-12-22 15:15:00|13644.2|13641.2|13644.2|13641.2|13644.7|13641.7|13641.4|13638.4|230
1640186400000|2021-12-22 15:20:00|13644.3|13641.3|13638.4|13635.4|13644.4|13641.4|13638|13635|250
1640186700000|2021-12-22 15:25:00|13638.5|13635.5|13637.7|13634.7|13639.7|13636.7|13636.9|13633.9|260
1640187000000|2021-12-22 15:30:00|13637.5|13634.5|13639.7|13636.7|13640.1|13636.9|13636.2|13633.2|273
1640187300000|2021-12-22 15:35:00|13639.3|13636.3|13636.6|13633.6|13642.1|13638.6|13636.5|13633.1|317
1640187600000|2021-12-22 15:40:00|13636.5|13633.5|13636.3|13633.3|13638.2|13634|13635.8|13632.1|254
1640187900000|2021-12-22 15:45:00|13636.4|13633.4|13636.8|13633.8|13637.4|13633.8|13635.8|13631.8|188
1640188200000|2021-12-22 15:50:00|13636.9|13633.9|13636.3|13633.3|13636.9|13633.9|13635.3|13632.3|229
1640188500000|2021-12-22 15:55:00|13636.2|13633.2|13636.4|13633.4|13636.8|13633.8|13635.4|13632.4|208
1640188800000|2021-12-22 16:00:00|13636.3|13633.3|13631.8|13626.8|13636.7|13633.7|13630.2|13626.6|232
1640189100000|2021-12-22 16:05:00|13631|13628|13629.2|13626.2|13632.7|13629|13628.8|13625.5|292
1640189400000|2021-12-22 16:10:00|13629.6|13626.6|13630.1|13627.1|13631.6|13627.8|13628.9|13625.9|275
1640189700000|2021-12-22 16:15:00|13630.2|13627.2|13628.6|13625.6|13630.4|13627.3|13628.2|13624.2|192
1640190000000|2021-12-22 16:20:00|13628.5|13625.5|13628.8|13625.8|13630.9|13627.4|13628.4|13625.4|134
1640190300000|2021-12-22 16:25:00|13629|13626|13630.6|13625.6|13630.7|13626.9|13628.8|13625.6|144
1640190600000|2021-12-22 16:30:00|13630.8|13625.8|13631.5|13628.5|13632|13629|13629.7|13625.8|147
1640190900000|2021-12-22 16:35:00|13631.6|13628.6|13632.9|13629.9|13633.5|13630.1|13631.5|13627.8|126
1640191200000|2021-12-22 16:40:00|13632.6|13629.6|13629|13626|13632.9|13629.9|13628.7|13624.9|201
1640191500000|2021-12-22 16:45:00|13628.9|13625.9|13627.8|13624.8|13629.1|13626.1|13627.5|13623.5|128
1640191800000|2021-12-22 16:50:00|13627.7|13624.7|13628.6|13625.6|13629.7|13625.9|13627.3|13623.5|189
1640192100000|2021-12-22 16:55:00|13628.5|13625.5|13626|13623|13628.7|13625.6|13625.9|13622.7|153
1640192400000|2021-12-22 17:00:00|13625.9|13622.9|13626.8|13621.8|13628.2|13624.1|13625.4|13621.3|165
1640192700000|2021-12-22 17:05:00|13625.7|13622.7|13626.8|13621.8|13627.1|13623|13625.4|13621.3|107
1640193000000|2021-12-22 17:10:00|13625.6|13622.6|13626.8|13621.8|13627|13622.9|13625.2|13621.4|98
1640193300000|2021-12-22 17:15:00|13626.7|13621.7|13625.7|13622.7|13627|13622.9|13625.2|13621.3|90
1640193600000|2021-12-22 17:20:00|13625.8|13622.8|13626.3|13621.3|13627|13622.8|13625.2|13621.2|105
1640193900000|2021-12-22 17:25:00|13626.4|13621.4|13625.5|13622.5|13626.8|13622.8|13625.1|13620.6|149
1640194200000|2021-12-22 17:30:00|13625.3|13622.3|13625.5|13620.5|13626.6|13622.5|13624.5|13620.3|135
1640194500000|2021-12-22 17:35:00|13625.6|13620.6|13626|13621|13626.3|13622.3|13624|13620.2|148
1640194800000|2021-12-22 17:40:00|13625.9|13620.9|13624.9|13621.9|13625.9|13621.9|13624|13620.3|117
1640195100000|2021-12-22 17:45:00|13625.9|13620.9|13625.9|13620.9|13626.2|13622.3|13624.7|13620.8|100
1640195400000|2021-12-22 17:50:00|13626|13621|13624.2|13621.2|13626|13621.6|13624.2|13620.2|117
1640195700000|2021-12-22 17:55:00|13624.3|13621.3|13623.8|13620.8|13625.5|13621.5|13623.4|13619.5|86
1640196000000|2021-12-22 18:00:00|13623.9|13620.9|13624.1|13621.1|13624.8|13621.1|13623.2|13619.3|98
1640196300000|2021-12-22 18:05:00|13624.2|13621.2|13626.4|13621.4|13626.6|13622.7|13624|13620.2|114
1640196600000|2021-12-22 18:10:00|13626.3|13621.3|13626.5|13621.5|13626.6|13622.4|13625.1|13621.1|68
1640196900000|2021-12-22 18:15:00|13626.6|13621.6|13626.5|13621.5|13626.6|13622.5|13625.2|13621.2|65
1640197200000|2021-12-22 18:20:00|13626.4|13621.4|13626.3|13621.3|13626.7|13622.5|13625.2|13621.1|76
1640197500000|2021-12-22 18:25:00|13626.2|13621.2|13626.3|13623.3|13627.5|13623.5|13626.1|13621.2|112
1640197800000|2021-12-22 18:30:00|13626.4|13623.4|13625.4|13622.4|13626.5|13623.4|13625.1|13621|99
1640198100000|2021-12-22 18:35:00|13625.3|13622.3|13626.6|13621.6|13626.9|13622.6|13624.8|13621.3|127
1640198400000|2021-12-22 18:40:00|13626.7|13621.7|13623.2|13620.2|13626.8|13622.8|13623|13620|135
1640198700000|2021-12-22 18:45:00|13623.3|13620.3|13624.5|13619.5|13624.6|13620.6|13622.9|13619.3|101
1640199000000|2021-12-22 18:50:00|13624.4|13619.4|13623.4|13620.4|13624.5|13620.5|13623.1|13619.1|75
1640199300000|2021-12-22 18:55:00|13623.3|13620.3|13624.2|13621.2|13625.3|13621.4|13623.3|13619.6|120
1640199600000|2021-12-22 19:00:00|13624.1|13621.1|13625.3|13620.3|13625.6|13621.7|13624.1|13620|131
1640199900000|2021-12-22 19:05:00|13625.2|13620.2|13625.4|13620.4|13626|13622|13624.4|13620.2|122
1640200200000|2021-12-22 19:10:00|13625.5|13620.5|13623.5|13620.5|13625.7|13621.2|13623.4|13619.4|108
1640200500000|2021-12-22 19:15:00|13623.6|13620.6|13623.1|13620.1|13624.7|13620.7|13622.8|13618.8|103
1640200800000|2021-12-22 19:20:00|13623.2|13620.2|13623.4|13620.4|13624.5|13620.6|13623.1|13619.4|114
1640201100000|2021-12-22 19:25:00|13623.3|13620.3|13623.9|13620.9|13624.7|13620.9|13623.3|13619.6|124
1640201400000|2021-12-22 19:30:00|13624|13621|13623.3|13620.3|13625.2|13621.2|13623.2|13618.9|119
1640201700000|2021-12-22 19:35:00|13623.4|13620.4|13623.9|13618.9|13624.4|13620.4|13622|13618|125
1640202000000|2021-12-22 19:40:00|13623.8|13618.8|13623.8|13618.8|13624|13620.1|13622.6|13618.5|79
1640202300000|2021-12-22 19:45:00|13623.7|13618.7|13623.9|13618.9|13624|13619|13623.6|13618.6|82
1640202600000|2021-12-22 19:50:00|13622.6|13619.6|13623.6|13618.6|13623.9|13619.8|13622.1|13618.3|111
1640202900000|2021-12-22 19:55:00|13623.5|13618.5|13619.4|13614.4|13623.6|13619.5|13619.2|13614.2|188
1640203200000|2021-12-22 20:00:00|13619.5|13614.5|13619|13614|13619.9|13614.9|13617.6|13613.4|228
1640203500000|2021-12-22 20:05:00|13619.1|13614.1|13619.5|13614.5|13619.6|13615.3|13618.2|13614|81
1640203800000|2021-12-22 20:10:00|13619.4|13614.4|13619.2|13614.2|13619.9|13614.9|13618.7|13613.7|140
1640204100000|2021-12-22 20:15:00|13619.3|13614.3|13619.9|13614.9|13620.3|13616.1|13618.8|13614.3|90
1640204400000|2021-12-22 20:20:00|13619.8|13614.8|13618.9|13615.9|13620.2|13616.1|13618.7|13614.7|91
1640204700000|2021-12-22 20:25:00|13619|13616|13621.1|13616.1|13621.5|13616.5|13618.7|13614.8|94
1640205000000|2021-12-22 20:30:00|13621.2|13616.2|13619.8|13616.8|13621.5|13617.3|13619.6|13615.8|107
1640205300000|2021-12-22 20:35:00|13619.7|13616.7|13620.6|13615.6|13621.7|13617.7|13619.6|13615.1|97
1640205600000|2021-12-22 20:40:00|13620.5|13615.5|13620|13615|13620.8|13615.8|13619.9|13614.9|89
1640205900000|2021-12-22 20:45:00|13619.8|13614.8|13618.7|13613.7|13620.2|13615.2|13618.7|13613.7|115
1640206200000|2021-12-22 20:50:00|13618.6|13613.6|13618.1|13613.1|13618.6|13613.6|13616|13611.7|94
1640206500000|2021-12-22 20:55:00|13618.2|13613.2|13614.5|13609.5|13618.2|13613.2|13613.6|13609.1|110
1640206800000|2021-12-22 21:00:00|13614.6|13609.6|13614.7|13609.7|13615.1|13610.4|13613.2|13609.2|111
1640207100000|2021-12-22 21:05:00|13614.8|13609.8|13614.7|13609.7|13615|13610|13614.6|13609.6|68
1640207400000|2021-12-22 21:10:00|13614.8|13609.8|13614.8|13609.8|13615.1|13610.1|13614.6|13609.6|65
1640207700000|2021-12-22 21:15:00|13614.9|13609.9|13615.3|13610.3|13615.6|13610.6|13614.7|13609.7|72
1640208000000|2021-12-22 21:20:00|13615.4|13610.4|13615.4|13610.4|13616|13611|13615|13610|76
1640208300000|2021-12-22 21:25:00|13615.5|13610.5|13617.1|13612.1|13617.1|13612.1|13615|13610|152
1640208600000|2021-12-22 21:30:00|13617.2|13612.2|13617.5|13612.5|13617.9|13612.9|13616.5|13611.5|145
1640208900000|2021-12-22 21:35:00|13617.6|13612.6|13617.8|13612.8|13618.2|13613.2|13617.2|13612.2|100
1640209200000|2021-12-22 21:40:00|13617.7|13612.7|13621.7|13616.7|13622.8|13617.8|13617.6|13612.6|102
1640209500000|2021-12-22 21:45:00|13621.6|13616.6|13620.8|13615.8|13621.6|13616.6|13620.5|13615.5|142
1640209800000|2021-12-22 21:50:00|13620.7|13615.7|13619.9|13614.9|13621.5|13615.7|13618.3|13612.9|134
1640210100000|2021-12-22 21:55:00|13620.1|13615.1|13625.3|13610.3|13627.3|13615.2|13618.7|13608.7|317
1640210400000|2021-12-22 22:00:00|13626.7|13611.7|13628|13613|13628.1|13613.1|13623.6|13608.6|87
1640210700000|2021-12-22 22:05:00|13627.9|13612.9|13627.8|13612.8|13628|13613|13625.6|13610.6|91
1640211000000|2021-12-22 22:10:00|13627.9|13612.9|13629.4|13614.4|13629.7|13614.7|13625.9|13610.9|138
1640211300000|2021-12-22 22:15:00|13629.3|13614.3|13623.6|13613.1|13630|13615.3|13621.5|13608.7|256
1640211600000|2021-12-22 22:20:00|13623.7|13613|13622.2|13614|13624.9|13615.2|13621.4|13609.8|156
1640211900000|2021-12-22 22:25:00|13622.8|13613.6|13622.4|13610|13624.2|13615.3|13621.4|13608.9|199
1640212200000|2021-12-22 22:30:00|13622.5|13609.2|13620.5|13611.1|13627.6|13612.6|13620.2|13607.9|452
1640212500000|2021-12-22 22:35:00|13620.3|13611.3|13620.9|13609.7|13621.6|13612.7|13620.2|13608.5|473
1640212800000|2021-12-22 22:40:00|13620.8|13609.6|13620.8|13611.6|13622.9|13612.3|13620.2|13607.9|554
1640213100000|2021-12-22 22:45:00|13621.2|13611|13620.9|13610.4|13622.1|13611.7|13620.1|13609.5|549
1640213400000|2021-12-22 22:50:00|13620.6|13610.3|13627.8|13612.8|13629.3|13614.3|13620.4|13608.5|545
1640213700000|2021-12-22 22:55:00|13628.7|13613.7|13628.2|13613.2|13630.1|13615.1|13626.9|13611.9|228
1640214000000|2021-12-22 23:00:00|13628.1|13613.1|13621.1|13614.1|13628.6|13614.9|13620.5|13610.6|389
1640214300000|2021-12-22 23:05:00|13621|13614.2|13621|13615|13622|13616.1|13620.4|13613.9|204
1640214600000|2021-12-22 23:10:00|13620.6|13615.6|13620.6|13615.6|13621.5|13615.7|13618.9|13612.7|138
1640214900000|2021-12-22 23:15:00|13621.2|13614.5|13621.3|13616.3|13621.4|13616.4|13619.9|13614.5|98
1640215200000|2021-12-22 23:20:00|13621.2|13616.2|13619.8|13614.8|13621.5|13616.5|13619.7|13614.7|111
1640215500000|2021-12-22 23:25:00|13619.6|13614.6|13618.6|13613.6|13619.9|13614.9|13618.1|13613.1|161
1640215800000|2021-12-22 23:30:00|13618.5|13613.5|13619.6|13614.6|13620|13615|13618.2|13613.2|109
1640216100000|2021-12-22 23:35:00|13619.7|13614.7|13619.6|13614.6|13620|13615.6|13618.6|13614.2|120
1640216400000|2021-12-22 23:40:00|13619.4|13614.4|13618.7|13615.7|13620.1|13615.8|13618.7|13614.2|104
1640216700000|2021-12-22 23:45:00|13619.3|13614.3|13620.2|13615.2|13620.9|13616.6|13618.6|13614.3|124
1640217000000|2021-12-22 23:50:00|13620.1|13615.1|13620.5|13615.5|13620.7|13616.7|13619.3|13615|130
1640217300000|2021-12-22 23:55:00|13620.4|13615.4|13623.9|13618.9|13624|13619.8|13619.5|13615.3|170
1640217600000|2021-12-23 00:00:00|13624|13619|13621.9|13618.9|13624|13620.1|13621.7|13617.9|127
1640217900000|2021-12-23 00:05:00|13621.8|13618.8|13621.1|13616.1|13623.7|13619.7|13620.8|13615.8|111
1640218200000|2021-12-23 00:10:00|13620.9|13615.9|13619.2|13616.2|13621.4|13617.3|13619.1|13614.9|174
1640218500000|2021-12-23 00:15:00|13619.1|13616.1|13623.8|13620.8|13623.8|13620.8|13619|13615.1|193
1640218800000|2021-12-23 00:20:00|13624.6|13619.6|13624.6|13619.6|13625.2|13621.3|13622.4|13618.6|192
1640219100000|2021-12-23 00:25:00|13624.7|13619.7|13624.7|13619.7|13625.8|13622.1|13623.1|13619.3|190
1640219400000|2021-12-23 00:30:00|13624.8|13619.8|13622.9|13619.9|13625.7|13622.7|13622.9|13619.6|172
1640219700000|2021-12-23 00:35:00|13623.1|13620.1|13622.1|13619.1|13623.6|13620.6|13621.7|13618.7|106
1640220000000|2021-12-23 00:40:00|13622.2|13619.2|13622|13619|13623.1|13619.9|13621.9|13618.1|112
1640220300000|2021-12-23 00:45:00|13621.9|13618.9|13620|13615|13622|13619|13618.5|13614.8|143
1640220600000|2021-12-23 00:50:00|13620.2|13615.2|13614.6|13609.6|13620.6|13615.6|13612.7|13608.8|212
1640220900000|2021-12-23 00:55:00|13614.7|13609.7|13617.8|13612.8|13617.8|13614.5|13613.8|13609.6|188
1640221200000|2021-12-23 01:00:00|13617.7|13612.7|13616.8|13611.8|13620.2|13616.6|13615.5|13611.8|200
1640221500000|2021-12-23 01:05:00|13615.8|13612.8|13619.5|13614.5|13619.9|13615.8|13615|13611.3|173
1640221800000|2021-12-23 01:10:00|13619.4|13614.4|13621.3|13616.3|13621.8|13617.5|13619.3|13614.3|157
1640222100000|2021-12-23 01:15:00|13621.2|13616.2|13622|13617|13622.5|13618.3|13621|13616|124
1640222400000|2021-12-23 01:20:00|13622.1|13617.1|13618|13615|13622.1|13618.1|13617.9|13613.9|191
1640222700000|2021-12-23 01:25:00|13618.1|13615.1|13615.7|13612.7|13619|13615.5|13614.1|13609.7|228
1640223000000|2021-12-23 01:30:00|13615.6|13612.6|13617.5|13612.5|13618|13613.5|13615|13611.3|122
1640223300000|2021-12-23 01:35:00|13617.6|13612.6|13617.6|13612.6|13618.1|13613.8|13615|13611.5|126
1640223600000|2021-12-23 01:40:00|13617.5|13612.5|13618.6|13613.6|13618.9|13615.1|13616.8|13612.5|124
1640223900000|2021-12-23 01:45:00|13617.6|13614.6|13611.8|13608.8|13617.9|13614.9|13611.7|13608.7|198
1640224200000|2021-12-23 01:50:00|13611.9|13608.9|13612.5|13609.5|13613.5|13610.5|13611.8|13608.8|174
1640224500000|2021-12-23 01:55:00|13612.6|13609.6|13612.1|13609.1|13613.5|13609.9|13611.6|13608.3|129
1640224800000|2021-12-23 02:00:00|13612|13609|13614|13611|13614.1|13611.1|13611.9|13608.9|130
1640225100000|2021-12-23 02:05:00|13614.1|13611.1|13617.1|13614.1|13618.1|13614.9|13613.9|13610.9|111
1640225400000|2021-12-23 02:10:00|13617|13614|13616.8|13613.8|13618|13614.5|13615.9|13612.1|113
1640225700000|2021-12-23 02:15:00|13616.6|13613.6|13616|13613|13617.9|13613.9|13615.7|13612.7|107
1640226000000|2021-12-23 02:20:00|13616.1|13613.1|13617.5|13614.5|13617.5|13614.5|13615.9|13612.9|107
1640226300000|2021-12-23 02:25:00|13617.6|13614.6|13618.2|13615.2|13618.8|13615.2|13617.3|13613.8|135
1640226600000|2021-12-23 02:30:00|13618.1|13615.1|13615.5|13612.5|13618.6|13615.6|13615|13612|135
1640226900000|2021-12-23 02:35:00|13615.6|13612.6|13615|13612|13615.7|13612.7|13614.9|13611.9|99
1640227200000|2021-12-23 02:40:00|13615.1|13612.1|13616.4|13613.4|13616.7|13613.7|13615|13612|92
1640227500000|2021-12-23 02:45:00|13616.3|13613.3|13615.8|13612.8|13617|13614|13615.6|13612.6|128
1640227800000|2021-12-23 02:50:00|13615.7|13612.7|13613.4|13610.4|13615.8|13612.8|13613.4|13609.5|175
1640228100000|2021-12-23 02:55:00|13613.5|13610.5|13610|13607|13614.1|13611.1|13609.9|13606.4|179
1640228400000|2021-12-23 03:00:00|13609.9|13606.9|13608.8|13605.8|13611.4|13607.6|13607.5|13604|150
1640228700000|2021-12-23 03:05:00|13608.7|13605.7|13610.5|13607.5|13611.5|13608.5|13608.7|13605.7|117
1640229000000|2021-12-23 03:10:00|13610.4|13607.4|13608.1|13605.1|13610.6|13607.5|13607.7|13604.1|110
1640229300000|2021-12-23 03:15:00|13608.2|13605.2|13608.5|13605.5|13610.8|13606.8|13607.7|13603.7|156
1640229600000|2021-12-23 03:20:00|13608.4|13605.4|13607.5|13604.5|13608.8|13605.8|13606.9|13603.9|120
1640229900000|2021-12-23 03:25:00|13607.4|13604.4|13608.2|13605.2|13608.3|13605.3|13606.4|13602.5|98
1640230200000|2021-12-23 03:30:00|13608.1|13605.1|13611.5|13606.5|13611.9|13608|13608.1|13605.1|144
1640230500000|2021-12-23 03:35:00|13611.4|13606.4|13612.2|13609.2|13613.1|13610.1|13609.4|13605.5|115
1640230800000|2021-12-23 03:40:00|13612.3|13609.3|13613.1|13610.1|13614.5|13611.5|13612.3|13609.3|128
1640231100000|2021-12-23 03:45:00|13613|13610|13617.4|13612.4|13618.1|13614.1|13612.4|13608.7|124
1640231400000|2021-12-23 03:50:00|13616.3|13613.3|13618.5|13613.5|13619.9|13615.9|13616.1|13612.8|138
1640231700000|2021-12-23 03:55:00|13618.6|13613.6|13617.2|13612.2|13618.7|13613.7|13617|13612|120
1640232000000|2021-12-23 04:00:00|13617.3|13612.3|13616.1|13611.1|13617.5|13612.7|13615.5|13610.8|130
1640232300000|2021-12-23 04:05:00|13616.2|13611.2|13615.9|13612.9|13617.3|13613.4|13615.1|13610.8|95
1640232600000|2021-12-23 04:10:00|13616|13613|13613.9|13610.9|13616.4|13613|13613.6|13610.1|156
1640232900000|2021-12-23 04:15:00|13613.8|13610.8|13610.9|13607.9|13614.1|13610.9|13610.5|13606.6|92
1640233200000|2021-12-23 04:20:00|13610.8|13607.8|13609.1|13606.1|13611.5|13608|13609|13605.1|102
1640233500000|2021-12-23 04:25:00|13609.2|13606.2|13609|13606|13609.3|13606.3|13607.9|13604.9|82
1640233800000|2021-12-23 04:30:00|13608.8|13605.8|13608.8|13605.8|13610|13606.1|13608.6|13604.8|79
1640234100000|2021-12-23 04:35:00|13608.7|13605.7|13608.8|13605.8|13609.9|13606.1|13608.7|13604.6|59
1640234400000|2021-12-23 04:40:00|13608.9|13605.9|13608.6|13605.6|13609.9|13606|13608.4|13604.5|77
1640234700000|2021-12-23 04:45:00|13608.5|13605.5|13610.5|13605.5|13611.4|13607.5|13608.3|13604.5|93
1640235000000|2021-12-23 04:50:00|13610.4|13605.4|13609.1|13606.1|13610.6|13606.6|13608.9|13604.8|82
1640235300000|2021-12-23 04:55:00|13609|13606|13613.3|13608.3|13614.3|13610.3|13608.6|13604.8|170
1640235600000|2021-12-23 05:00:00|13613.2|13608.2|13611.6|13608.6|13613.2|13609.7|13611.4|13607.8|105
1640235900000|2021-12-23 05:05:00|13611.5|13608.5|13611.6|13608.6|13612.7|13608.9|13610.5|13607.5|109
1640236200000|2021-12-23 05:10:00|13611.7|13608.7|13613.8|13608.8|13613.9|13609.5|13611.7|13607.9|83
1640236500000|2021-12-23 05:15:00|13613.7|13608.7|13612.9|13607.9|13613.9|13608.9|13612.7|13607.7|111
1640236800000|2021-12-23 05:20:00|13612.8|13607.8|13613.1|13608.1|13613.2|13609.1|13611.1|13607.3|109
1640237100000|2021-12-23 05:25:00|13613.5|13608.5|13612.8|13609.8|13613.8|13610|13611.9|13608.3|115
1640237400000|2021-12-23 05:30:00|13612.9|13609.9|13613|13610|13613.5|13610.3|13609.9|13606|127
1640237700000|2021-12-23 05:35:00|13612.9|13609.9|13613.7|13610.7|13613.7|13610.7|13612.9|13609.9|88
1640238000000|2021-12-23 05:40:00|13613.6|13610.6|13613.5|13610.5|13614.7|13611.5|13612.5|13609.5|144
1640238300000|2021-12-23 05:45:00|13613.4|13610.4|13615.3|13610.3|13615.8|13611.8|13613.3|13609.6|86
1640238600000|2021-12-23 05:50:00|13615.4|13610.4|13616.1|13611.1|13617|13613.1|13613.9|13610.3|131
1640238900000|2021-12-23 05:55:00|13616.2|13611.2|13616.2|13613.2|13617|13613.7|13615.2|13611.1|125
1640239200000|2021-12-23 06:00:00|13616.3|13613.3|13614.4|13611.4|13616.3|13613.3|13614.2|13611.2|104
1640239500000|2021-12-23 06:05:00|13614.3|13611.3|13615.6|13612.6|13615.7|13612.7|13613.9|13610.9|113
1640239800000|2021-12-23 06:10:00|13615.8|13612.8|13616.3|13613.3|13617|13614|13615|13611.4|160
1640240100000|2021-12-23 06:15:00|13616.2|13613.2|13616|13613|13616.7|13613.7|13615.6|13612.6|118
1640240400000|2021-12-23 06:20:00|13616.1|13613.1|13615.7|13612.7|13616.6|13613.6|13615.7|13612.7|168
1640240700000|2021-12-23 06:25:00|13615.8|13612.8|13615.5|13612.5|13615.9|13612.9|13615.1|13612.1|110
1640241000000|2021-12-23 06:30:00|13615.4|13612.4|13615.3|13612.3|13615.5|13612.5|13615.2|13612.2|64
1640241300000|2021-12-23 06:35:00|13615.2|13612.2|13615.2|13612.2|13615.8|13612.8|13615.2|13612.2|74
1640241600000|2021-12-23 06:40:00|13615.3|13612.3|13615.9|13612.9|13616.1|13613.1|13615.2|13612.2|82
1640241900000|2021-12-23 06:45:00|13616|13613|13615.9|13612.9|13616.3|13613.3|13615.7|13612.7|65
1640242200000|2021-12-23 06:50:00|13615.6|13612.6|13616.1|13613.1|13617.5|13614.5|13615.1|13611.9|146
1640242500000|2021-12-23 06:55:00|13616|13613|13617.2|13614.2|13617.6|13614.6|13616|13611.9|115
1640242800000|2021-12-23 07:00:00|13617.3|13614.3|13617.1|13612.1|13619.1|13616.1|13616.6|13612.1|178
1640243100000|2021-12-23 07:05:00|13617.2|13612.2|13617.5|13612.5|13618.4|13614.3|13615.9|13611.6|202
1640243400000|2021-12-23 07:10:00|13617.6|13612.6|13617.3|13614.3|13618.3|13614.8|13616.6|13612.5|154
1640243700000|2021-12-23 07:15:00|13617|13614|13614.7|13611.7|13618.1|13614.1|13613.9|13610.9|153
1640244000000|2021-12-23 07:20:00|13614.8|13611.8|13614.1|13611.1|13615.5|13612.5|13614|13611|146
1640244300000|2021-12-23 07:25:00|13614.2|13611.2|13613.8|13610.8|13615.3|13612.3|13613.7|13610.7|164
1640244600000|2021-12-23 07:30:00|13613.9|13610.9|13613.4|13610.4|13614.1|13611.1|13612.8|13609.8|128
1640244900000|2021-12-23 07:35:00|13613.3|13610.3|13609.4|13606.4|13613.9|13610.9|13609.2|13606.2|214
1640245200000|2021-12-23 07:40:00|13609.3|13606.3|13611|13608|13611.3|13608.3|13609|13606|144
1640245500000|2021-12-23 07:45:00|13611.1|13608.1|13611|13608|13612.2|13608.4|13610.7|13607.2|127
1640245800000|2021-12-23 07:50:00|13610.9|13607.9|13611.4|13608.4|13611.9|13608.9|13610.9|13607.9|92
1640246100000|2021-12-23 07:55:00|13611.3|13608.3|13609.1|13606.1|13611.3|13608.3|13607.9|13604.9|169
1640246400000|2021-12-23 08:00:00|13609|13606|13605.7|13602.7|13609.2|13606.2|13604.8|13601.8|206
1640246700000|2021-12-23 08:05:00|13605.9|13602.9|13606.4|13603.4|13608.7|13605.7|13605.9|13602.9|144
1640247000000|2021-12-23 08:10:00|13606.5|13603.5|13603.2|13600.2|13606.9|13603.9|13603.1|13599.4|292
1640247300000|2021-12-23 08:15:00|13603.3|13600.3|13604.7|13601.7|13604.9|13601.9|13602.9|13599.6|203
1640247600000|2021-12-23 08:20:00|13604.6|13601.6|13602.7|13599.7|13605.6|13602.6|13602.7|13599.7|181
1640247900000|2021-12-23 08:25:00|13602.8|13599.8|13597.4|13594.4|13602.8|13599.8|13597.4|13594.4|200
1640248200000|2021-12-23 08:30:00|13597.3|13594.3|13599.7|13594.7|13600|13595.9|13596.3|13592.3|155
1640248500000|2021-12-23 08:35:00|13599.8|13594.8|13604.2|13601.2|13605.2|13601.7|13598.8|13594.8|198
1640248800000|2021-12-23 08:40:00|13604.3|13601.3|13604.9|13601.9|13606.2|13603.2|13603.7|13600.7|181
1640249100000|2021-12-23 08:45:00|13604.8|13601.8|13607.1|13604.1|13607.3|13604.3|13604.5|13601.5|168
1640249400000|2021-12-23 08:50:00|13607|13604|13608.1|13605.1|13609.8|13606.8|13606.2|13603.2|187
1640249700000|2021-12-23 08:55:00|13608|13605|13609.1|13606.1|13610.9|13607|13607.8|13604.8|191
1640250000000|2021-12-23 09:00:00|13609.3|13606.3|13609.5|13606.5|13612.7|13609.2|13608.8|13605.7|206
1640250300000|2021-12-23 09:05:00|13609.4|13606.4|13605.8|13602.8|13609.5|13606.5|13605.6|13602.1|234
1640250600000|2021-12-23 09:10:00|13605.9|13602.9|13606.3|13603.3|13608.2|13604.3|13604.8|13601.8|203
1640250900000|2021-12-23 09:15:00|13606.4|13603.4|13605.7|13602.7|13608.5|13604.5|13604.9|13601.9|217
1640251200000|2021-12-23 09:20:00|13605.9|13602.9|13605.7|13602.7|13606.7|13603.7|13605.4|13601.5|154
1640251500000|2021-12-23 09:25:00|13605.8|13602.8|13604.9|13601.9|13606.5|13603|13604.7|13600.8|168
1640251800000|2021-12-23 09:30:00|13604.8|13601.8|13603.3|13600.3|13606.1|13603.1|13602.9|13599.9|201
1640252100000|2021-12-23 09:35:00|13603.2|13600.2|13602.7|13599.7|13603.5|13600.5|13602.4|13599.4|121
1640252400000|2021-12-23 09:40:00|13602.8|13599.8|13601.6|13598.6|13602.8|13599.8|13600.3|13596.4|218
1640252700000|2021-12-23 09:45:00|13601.5|13598.5|13600.7|13597.7|13602.7|13599.7|13600.5|13597.5|201
1640253000000|2021-12-23 09:50:00|13600.8|13597.8|13598.5|13595.5|13600.8|13597.8|13598.5|13595.5|173
1640253300000|2021-12-23 09:55:00|13598.4|13595.4|13596|13593|13598.7|13595.7|13595.9|13592.9|222
1640253600000|2021-12-23 10:00:00|13596.2|13593.2|13597.4|13594.4|13598.7|13595.5|13595.7|13592.7|196
1640253900000|2021-12-23 10:05:00|13597.3|13594.3|13596|13593|13597.5|13594.5|13596|13592.1|159
1640254200000|2021-12-23 10:10:00|13596.1|13593.1|13593.8|13590.8|13597.3|13593.3|13593.5|13590|181
1640254500000|2021-12-23 10:15:00|13593.9|13590.9|13593.8|13590.8|13595|13591|13593.2|13589.8|181
1640254800000|2021-12-23 10:20:00|13593.9|13590.9|13593.2|13590.2|13594|13591|13592.9|13589.9|139
1640255100000|2021-12-23 10:25:00|13593.1|13590.1|13593.3|13590.3|13594.7|13591.7|13593|13590|164
1640255400000|2021-12-23 10:30:00|13593.5|13590.5|13594|13591|13594.1|13591.1|13593|13590|139
1640255700000|2021-12-23 10:35:00|13594.1|13591.1|13596.1|13593.1|13596.4|13593.4|13593.1|13590.1|168
1640256000000|2021-12-23 10:40:00|13596.2|13593.2|13594.2|13591.2|13596.8|13593.3|13594.1|13590.3|154
1640256300000|2021-12-23 10:45:00|13594.1|13591.1|13594.8|13591.8|13596|13592|13593.3|13590.3|151
1640256600000|2021-12-23 10:50:00|13594.9|13591.9|13592.7|13589.7|13595.1|13592.1|13591.8|13588.8|195
1640256900000|2021-12-23 10:55:00|13592.8|13589.8|13592.4|13589.4|13592.9|13589.9|13591.7|13588.7|172
1640257200000|2021-12-23 11:00:00|13592.3|13589.3|13591.2|13588.2|13592.6|13589.6|13591.1|13588.1|209
1640257500000|2021-12-23 11:05:00|13591.1|13588.1|13591.5|13588.5|13591.7|13588.7|13591|13588|117
1640257800000|2021-12-23 11:10:00|13591.4|13588.4|13592.6|13589.6|13592.7|13589.7|13591|13588|179
1640258100000|2021-12-23 11:15:00|13592.4|13589.4|13594.7|13591.7|13594.7|13591.7|13592|13589|161
1640258400000|2021-12-23 11:20:00|13594.6|13591.6|13594.6|13591.6|13595|13592|13593.8|13590.8|188
1640258700000|2021-12-23 11:25:00|13594.7|13591.7|13593.8|13590.8|13595|13592|13593.2|13590.2|195
1640259000000|2021-12-23 11:30:00|13593.9|13590.9|13592.3|13589.3|13594|13591|13592.1|13589.1|151
1640259300000|2021-12-23 11:35:00|13592.4|13589.4|13591.8|13588.8|13592.7|13589.7|13591.2|13588.2|139
1640259600000|2021-12-23 11:40:00|13591.9|13588.9|13592.7|13589.7|13593.5|13590.5|13591.6|13588.6|153
1640259900000|2021-12-23 11:45:00|13592.8|13589.8|13592.6|13589.6|13592.9|13589.9|13592.1|13589.1|100
1640260200000|2021-12-23 11:50:00|13592.7|13589.7|13592.5|13589.5|13593.1|13590.1|13592.4|13589.4|136
1640260500000|2021-12-23 11:55:00|13592.6|13589.6|13592.4|13589.4|13593|13590|13591.7|13588.7|141
1640260800000|2021-12-23 12:00:00|13592.5|13589.5|13593.1|13590.1|13593.6|13590.6|13591|13588|226
1640261100000|2021-12-23 12:05:00|13593|13590|13594.4|13591.4|13594.5|13591.5|13593|13590|168
1640261400000|2021-12-23 12:10:00|13594.3|13591.3|13593.9|13590.9|13594.7|13591.7|13593.4|13590.4|133
1640261700000|2021-12-23 12:15:00|13593.8|13590.8|13596|13593|13598|13594.4|13593.5|13590.5|195
1640262000000|2021-12-23 12:20:00|13595.9|13592.9|13596.5|13593.5|13597.6|13593.5|13594.4|13591.2|172
1640262300000|2021-12-23 12:25:00|13596.4|13593.4|13598.2|13595.2|13598.8|13595.8|13596.4|13593.4|141
1640262600000|2021-12-23 12:30:00|13598.3|13595.3|13599.8|13596.8|13600.3|13597.3|13597.4|13594.4|176
1640262900000|2021-12-23 12:35:00|13599.9|13596.9|13598|13595|13599.9|13596.9|13597|13594|116
1640263200000|2021-12-23 12:40:00|13597.8|13594.8|13600.1|13597.1|13600.1|13597.1|13597.6|13593.8|162
1640263500000|2021-12-23 12:45:00|13600|13597|13600.7|13597.7|13601.3|13598.3|13599|13596|158
1640263800000|2021-12-23 12:50:00|13600.6|13597.6|13602.5|13599.5|13602.8|13599.8|13600.6|13597.6|99
1640264100000|2021-12-23 12:55:00|13602.6|13599.6|13602.2|13599.2|13603.5|13600.5|13602|13599|142
1640264400000|2021-12-23 13:00:00|13602.1|13599.1|13602.2|13599.2|13604|13601|13601.9|13598.9|250
1640264700000|2021-12-23 13:05:00|13602.3|13599.3|13599.9|13596.9|13602.5|13599.5|13599.9|13596.9|196
1640265000000|2021-12-23 13:10:00|13600|13597|13599|13596|13600.7|13597.7|13599|13595.2|200
1640265300000|2021-12-23 13:15:00|13599.1|13596.1|13597.7|13594.7|13600|13596.8|13597.6|13594.3|204
1640265600000|2021-12-23 13:20:00|13597.8|13594.8|13597.3|13594.3|13599.4|13596|13596.8|13593.5|210
1640265900000|2021-12-23 13:25:00|13597.2|13594.2|13596.5|13591.5|13598|13594.2|13596.4|13591.4|161
1640266200000|2021-12-23 13:30:00|13596.4|13591.4|13597.3|13594.3|13598.3|13594.6|13595.7|13590.7|281
1640266500000|2021-12-23 13:35:00|13597.2|13594.2|13599.1|13596.1|13600.3|13596.9|13596.1|13592.3|282
1640266800000|2021-12-23 13:40:00|13599|13596|13601.5|13598.5|13602.5|13598.7|13598.8|13595.2|215
1640267100000|2021-12-23 13:45:00|13601.6|13598.6|13602.1|13599.1|13605|13601.1|13600|13597|256
1640267400000|2021-12-23 13:50:00|13602|13599|13599.8|13596.8|13604.2|13600.1|13599.7|13596.7|284
1640267700000|2021-12-23 13:55:00|13599.7|13596.7|13599.1|13596.1|13600.5|13597.5|13598|13595|285
1640268000000|2021-12-23 14:00:00|13599.2|13596.2|13598|13595|13599.6|13596.6|13595.9|13592.3|274
1640268300000|2021-12-23 14:05:00|13597.8|13594.8|13602|13599|13603.7|13599.7|13597.8|13594.8|291
1640268600000|2021-12-23 14:10:00|13601.9|13598.9|13603.9|13600.9|13605.2|13601.7|13601.8|13598.4|331
1640268900000|2021-12-23 14:15:00|13603.8|13600.8|13604|13601|13605.2|13601.8|13603.1|13599.3|284
1640269200000|2021-12-23 14:20:00|13604.1|13601.1|13604.5|13601.5|13605.3|13601.9|13603.6|13599.8|297
1640269500000|2021-12-23 14:25:00|13604.6|13601.6|13606.4|13603.4|13606.6|13603.6|13604|13601|191
1640269800000|2021-12-23 14:30:00|13606.3|13603.3|13608|13605|13608.8|13605.8|13604.9|13601.1|293
1640270100000|2021-12-23 14:35:00|13608.1|13605.1|13605.1|13602.1|13608.2|13605.2|13603.1|13599.2|314
1640270400000|2021-12-23 14:40:00|13605|13602|13603.6|13600.6|13606.2|13602.5|13603|13599|233
1640270700000|2021-12-23 14:45:00|13604.3|13601.3|13599.9|13596.9|13605.2|13601.3|13599.7|13596|306
1640271000000|2021-12-23 14:50:00|13600|13597|13601.3|13598.3|13602|13599|13599.5|13595.8|246
1640271300000|2021-12-23 14:55:00|13601.4|13598.4|13599.5|13594.5|13603|13599.1|13599.2|13594.2|181
1640271600000|2021-12-23 15:00:00|13599.3|13594.3|13600.4|13597.4|13601.1|13597.7|13597.5|13593.5|285
1640271900000|2021-12-23 15:05:00|13600.5|13597.5|13597.5|13594.5|13600.5|13597.5|13597.1|13593.5|279
1640272200000|2021-12-23 15:10:00|13597.6|13594.6|13598.3|13595.3|13600|13596.4|13597.3|13593.8|195
1640272500000|2021-12-23 15:15:00|13598.2|13595.2|13596.6|13593.6|13598.8|13595.8|13595.3|13591.4|217
1640272800000|2021-12-23 15:20:00|13596.5|13593.5|13597.4|13594.4|13598.3|13595|13595.7|13592|235
1640273100000|2021-12-23 15:25:00|13597.5|13594.5|13598.1|13595.1|13598.3|13595.3|13596.9|13593.9|210
1640273400000|2021-12-23 15:30:00|13598.8|13595.8|13599|13596|13601.2|13597.3|13598.4|13594.3|223
1640273700000|2021-12-23 15:35:00|13598.9|13595.9|13600.4|13597.4|13600.5|13597.4|13598|13594.2|167
1640274000000|2021-12-23 15:40:00|13600.3|13597.3|13599.9|13596.9|13600.5|13597.5|13597.9|13594.8|197
1640274300000|2021-12-23 15:45:00|13600|13597|13599|13596|13600.2|13597.2|13598|13595|253
1640274600000|2021-12-23 15:50:00|13599.1|13596.1|13598.5|13595.5|13599.2|13596.2|13597.8|13594.8|186
1640274900000|2021-12-23 15:55:00|13598.6|13595.6|13594.6|13591.6|13599.5|13596.1|13594|13590.2|233
1640275200000|2021-12-23 16:00:00|13594.7|13591.7|13598.1|13595.1|13598.3|13595.3|13594.6|13591.6|197
1640275500000|2021-12-23 16:05:00|13598|13595|13597.1|13594.1|13598.1|13595.1|13596.6|13593|137
1640275800000|2021-12-23 16:10:00|13597|13594|13597.3|13594.3|13598.6|13594.9|13596.4|13593|193
1640276100000|2021-12-23 16:15:00|13597.2|13594.2|13596.7|13593.7|13598.2|13594.7|13596|13592.8|170
1640276400000|2021-12-23 16:20:00|13596.6|13593.6|13597.3|13594.3|13598.2|13594.8|13596.4|13592.5|182
1640276700000|2021-12-23 16:25:00|13597.4|13594.4|13598.8|13593.8|13599|13595|13595.2|13591.4|198
1640277000000|2021-12-23 16:30:00|13599|13594|13598.4|13595.4|13599.6|13595.7|13598.2|13594|103
1640277300000|2021-12-23 16:35:00|13598.5|13595.5|13598.3|13595.3|13599.8|13595.8|13597.6|13593.6|104
1640277600000|2021-12-23 16:40:00|13598.2|13595.2|13597.9|13592.9|13599.1|13595.2|13596.5|13592.4|134
1640277900000|2021-12-23 16:45:00|13597.1|13594.1|13595.6|13592.6|13597.2|13594.1|13595.6|13592.2|121
1640278200000|2021-12-23 16:50:00|13595.7|13592.7|13595.5|13590.5|13596.6|13593|13594.4|13590.5|176
1640278500000|2021-12-23 16:55:00|13595.6|13590.6|13594.6|13591.6|13596.8|13592.8|13594.5|13590.6|103
1640278800000|2021-12-23 17:00:00|13594.7|13591.7|13595.8|13590.8|13596.2|13592.1|13594.5|13590.4|119
1640279100000|2021-12-23 17:05:00|13595.7|13590.7|13596.1|13591.1|13596.5|13592.4|13595.1|13590.7|127
1640279400000|2021-12-23 17:10:00|13596.2|13591.2|13595|13590|13596.3|13592.2|13594.3|13590|137
1640279700000|2021-12-23 17:15:00|13594.9|13589.9|13594.3|13589.3|13595.2|13591|13593.1|13589|128
1640280000000|2021-12-23 17:20:00|13593.2|13590.2|13592.1|13589.1|13594.5|13590.6|13592|13588|120
1640280300000|2021-12-23 17:25:00|13592.2|13589.2|13591.4|13588.4|13593.2|13589.2|13591.3|13587.3|128
1640280600000|2021-12-23 17:30:00|13591.3|13588.3|13592.3|13587.3|13593|13589.1|13591.3|13587.3|127
1640280900000|2021-12-23 17:35:00|13592.4|13587.4|13591.3|13588.3|13593|13588.9|13591.1|13587.2|142
1640281200000|2021-12-23 17:40:00|13591.4|13588.4|13588.4|13585.4|13592.5|13588.4|13587.8|13583.8|126
1640281500000|2021-12-23 17:45:00|13588.3|13585.3|13587.2|13584.2|13590|13586.2|13586.8|13582.8|156
1640281800000|2021-12-23 17:50:00|13587.1|13584.1|13587.9|13582.9|13589.2|13585.1|13585.9|13582.7|112
1640282100000|2021-12-23 17:55:00|13587.8|13582.8|13584.6|13581.6|13587.9|13583.7|13584.5|13580.5|171
1640282400000|2021-12-23 18:00:00|13585.5|13580.5|13583.9|13578.9|13585.9|13581.6|13582.2|13578.3|148
1640282700000|2021-12-23 18:05:00|13583.8|13578.8|13583.3|13578.3|13584|13579.5|13581.3|13577.4|165
1640283000000|2021-12-23 18:10:00|13583.2|13578.2|13583.9|13578.9|13584.4|13579.4|13583.1|13578.1|142
1640283300000|2021-12-23 18:15:00|13583.8|13578.8|13583.7|13578.7|13584.4|13579.4|13583.3|13578.3|120
1640283600000|2021-12-23 18:20:00|13583.6|13578.6|13588.1|13583.1|13589|13584.3|13582.3|13578.3|185
1640283900000|2021-12-23 18:25:00|13588|13583|13587.8|13582.8|13588.7|13584|13586.9|13582.7|122
1640284200000|2021-12-23 18:30:00|13587.7|13582.7|13590.8|13585.8|13591|13586|13587.4|13582.6|128
1640284500000|2021-12-23 18:35:00|13590.7|13585.7|13591.8|13586.8|13592.4|13587.4|13590.5|13585.5|104
1640284800000|2021-12-23 18:40:00|13591.7|13586.7|13591.1|13586.1|13592|13587.8|13590.4|13585.7|93
1640285100000|2021-12-23 18:45:00|13591|13586|13591.7|13586.7|13591.8|13587.5|13589.8|13585.6|88
1640285400000|2021-12-23 18:50:00|13591.6|13586.6|13591.6|13586.6|13592|13587.9|13590.1|13586.1|108
1640285700000|2021-12-23 18:55:00|13591.5|13586.5|13591.8|13586.8|13591.9|13587.3|13590|13586|86
1640286000000|2021-12-23 19:00:00|13591.9|13586.9|13591.6|13588.6|13593.1|13588.7|13590.8|13586.7|108
1640286300000|2021-12-23 19:05:00|13591.5|13588.5|13591.5|13588.5|13592.6|13588.7|13591.2|13587.2|52
1640286600000|2021-12-23 19:10:00|13592.5|13587.5|13591.3|13588.3|13592.6|13588.8|13591.3|13587.3|67
1640286900000|2021-12-23 19:15:00|13592.3|13587.3|13591.5|13586.5|13592.3|13588.5|13590.1|13586.1|109
1640287200000|2021-12-23 19:20:00|13591.6|13586.6|13590.6|13587.6|13591.9|13587.8|13590.6|13586.2|92
1640287500000|2021-12-23 19:25:00|13590.5|13587.5|13590.9|13585.9|13591.9|13587.6|13589.4|13585.4|101
1640287800000|2021-12-23 19:30:00|13591|13586|13590.7|13585.7|13591.2|13587|13589.7|13585.2|100
1640288100000|2021-12-23 19:35:00|13590.6|13585.6|13590.5|13585.5|13590.9|13586.7|13589.3|13585.3|125
1640288400000|2021-12-23 19:40:00|13590.6|13585.6|13590.8|13585.8|13590.9|13586.7|13589.5|13585.4|90
1640288700000|2021-12-23 19:45:00|13590.9|13585.9|13590.5|13585.5|13591.1|13586.6|13589.4|13585.4|99
1640289000000|2021-12-23 19:50:00|13590.4|13585.4|13589.8|13584.8|13590.4|13585.8|13588.5|13584.5|103
1640289300000|2021-12-23 19:55:00|13590|13585|13586.7|13581.7|13590.1|13585.1|13585.8|13581.6|200
1640289600000|2021-12-23 20:00:00|13586.6|13581.6|13584.8|13579.8|13586.7|13581.7|13584.5|13579.5|186
1640289900000|2021-12-23 20:05:00|13584.9|13579.9|13586.8|13581.8|13587.5|13582.5|13584.4|13579.4|110
1640290200000|2021-12-23 20:10:00|13587|13582|13587.7|13582.7|13587.9|13583.6|13586.4|13581.7|129
1640290500000|2021-12-23 20:15:00|13587.5|13582.5|13587.5|13582.5|13587.6|13583.5|13586.3|13582.2|71
1640290800000|2021-12-23 20:20:00|13587.6|13582.6|13587.5|13582.5|13587.9|13583.8|13586.4|13582.4|100
1640291100000|2021-12-23 20:25:00|13587.4|13582.4|13587.5|13582.5|13587.8|13583.5|13586.3|13582.2|76
1640291400000|2021-12-23 20:30:00|13587.3|13582.3|13587.5|13582.5|13587.8|13583.7|13586.4|13582.2|69
1640291700000|2021-12-23 20:35:00|13586.5|13583.5|13587.3|13582.3|13587.7|13583.8|13586.2|13582.1|87
1640292000000|2021-12-23 20:40:00|13587.5|13582.5|13586.2|13583.2|13587.7|13583.6|13586.2|13582.3|91
1640292300000|2021-12-23 20:45:00|13587.4|13582.4|13586.9|13581.9|13587.4|13583.1|13586|13581.4|144
1640292600000|2021-12-23 20:50:00|13587|13582|13587.1|13582.1|13587.2|13582.2|13586.6|13581.6|116
1640292900000|2021-12-23 20:55:00|13587|13582|13587.6|13582.6|13588.7|13584.2|13586.9|13581.9|124
1640293200000|2021-12-23 21:00:00|13587.7|13582.7|13587.5|13582.5|13588|13583|13587.3|13582.3|82
1640293500000|2021-12-23 21:05:00|13587.8|13582.8|13587.9|13582.9|13588.1|13583.1|13587.2|13582.2|98
1640293800000|2021-12-23 21:10:00|13587.8|13582.8|13590|13585|13590.4|13585.4|13587.7|13582.7|161
1640294100000|2021-12-23 21:15:00|13589.8|13584.8|13590.1|13585.1|13590.5|13585.5|13589.6|13584.6|75
1640294400000|2021-12-23 21:20:00|13590|13585|13590.4|13585.4|13590.4|13585.4|13589.3|13584.3|88
1640294700000|2021-12-23 21:25:00|13589.8|13584.8|13589.5|13584.5|13590.4|13585.4|13589.3|13584.3|86
1640295000000|2021-12-23 21:30:00|13589.9|13584.9|13589.7|13584.7|13590.3|13585.3|13589.3|13584.3|75
1640295300000|2021-12-23 21:35:00|13590.1|13585.1|13590|13585|13590.4|13585.4|13589.5|13584.5|67
1640295600000|2021-12-23 21:40:00|13589.8|13584.8|13591.7|13586.7|13592.1|13587.1|13589.4|13584.4|119
1640295900000|2021-12-23 21:45:00|13591.4|13586.4|13590.9|13585.9|13592.1|13587.1|13590.6|13585.6|72
1640296200000|2021-12-23 21:50:00|13590.8|13585.8|13591.3|13586.3|13592|13587|13590.3|13585.3|138
1640296500000|2021-12-23 21:55:00|13591.1|13586.1|13587.4|13582.4|13592|13586.1|13586.9|13577.7|141
1640296800000|2021-12-23 22:00:00|13588|13583|13588.1|13583.1|13595.5|13583.7|13588|13576.2|44
1640297100000|2021-12-23 22:05:00|13587.8|13582.8|13590.8|13579.4|13594.5|13583.5|13587.5|13572.5|134
1640297400000|2021-12-23 22:10:00|13591.2|13576.4|13590|13578.6|13593.8|13583.5|13587.4|13575|172
1640297700000|2021-12-23 22:15:00|13590.5|13577.1|13587.2|13582.2|13593.5|13582.3|13587|13574.7|131
1640298000000|2021-12-23 22:20:00|13590.3|13578.7|13591|13576.2|13591.5|13582.3|13587.1|13575.5|132
1640298300000|2021-12-23 22:25:00|13591.1|13576.5|13587.3|13582.3|13591.5|13582.3|13587.1|13575.5|154
1640298600000|2021-12-23 22:30:00|13590.3|13578.4|13590.5|13577.2|13591.7|13582.5|13587.3|13575.7|210
1640298900000|2021-12-23 22:35:00|13590.7|13576.2|13590.7|13578.3|13592.9|13582.5|13587.3|13575.8|387
1640299200000|2021-12-23 22:40:00|13590.8|13578.9|13591.2|13577.9|13593.8|13582.5|13587.4|13575.9|408
1640299500000|2021-12-23 22:45:00|13591|13578.8|13591.5|13577.4|13593.3|13579.6|13590.4|13575.5|410
1640299800000|2021-12-23 22:50:00|13591.3|13578.1|13590.5|13576.1|13594.5|13580.1|13590.4|13575.8|453
1640300100000|2021-12-23 22:55:00|13590.4|13578.2|13590.1|13575.8|13593.2|13582.7|13587.7|13575.5|323
1640300400000|2021-12-23 23:00:00|13590.6|13575.9|13589.5|13577.6|13590.9|13582.2|13587.2|13575.8|321
1640300700000|2021-12-23 23:05:00|13589.6|13577.5|13587.9|13582.9|13591.2|13583.7|13586.5|13575.9|181
1640301000000|2021-12-23 23:10:00|13587.8|13582.8|13587.5|13582.5|13590.2|13584.3|13587.1|13578.9|125
1640301300000|2021-12-23 23:15:00|13587.6|13582.6|13587.4|13582.4|13590.4|13584.1|13587.1|13579.2|153
1640301600000|2021-12-23 23:20:00|13587.1|13582.1|13587|13582|13588|13583|13586.9|13581.9|69
1640301900000|2021-12-23 23:25:00|13587.5|13582.5|13589.9|13584.9|13590|13585|13587|13582|116
1640302200000|2021-12-23 23:30:00|13589.7|13584.7|13588.8|13583.8|13589.8|13584.8|13588.6|13583.6|111
1640302500000|2021-12-23 23:35:00|13588.7|13583.7|13588.6|13583.6|13589.4|13584.4|13588.6|13583.6|80
1640302800000|2021-12-23 23:40:00|13588.5|13583.5|13589.3|13584.3|13589.3|13584.3|13588.5|13583.5|61
1640303100000|2021-12-23 23:45:00|13589.2|13584.2|13588.9|13583.9|13590.1|13585.1|13588.5|13583.5|126
1640303400000|2021-12-23 23:50:00|13589.2|13584.2|13588.3|13583.3|13590.4|13585.4|13588|13583|119
1640303700000|2021-12-23 23:55:00|13588.2|13583.2|13590.8|13585.8|13591|13586|13588.2|13583.2|117
1640304000000|2021-12-24 00:00:00|13589.9|13586.9|13589.7|13586.7|13591.1|13587.1|13589.6|13585.6|125
1640304300000|2021-12-24 00:05:00|13590.7|13585.7|13589.9|13586.9|13591.2|13587.1|13589.5|13585.7|121
1640304600000|2021-12-24 00:10:00|13590.8|13585.8|13589.7|13586.7|13591|13587|13589.7|13585.6|65
1640304900000|2021-12-24 00:15:00|13589.8|13586.8|13588.8|13583.8|13591.1|13587|13581.8|13576.8|515
1640305200000|2021-12-24 00:20:00|13587.8|13582.8|13587.8|13582.8|13589.8|13584.8|13587|13582|329
1640305500000|2021-12-24 00:25:00|13587.7|13582.7|13588.2|13583.2|13589|13584|13586.9|13581.9|264
1640305800000|2021-12-24 00:30:00|13588.1|13583.1|13587.8|13582.8|13588.5|13583.5|13586.5|13581.5|312
1640306100000|2021-12-24 00:35:00|13587.7|13582.7|13587.8|13582.8|13588.9|13583.9|13586.9|13581.9|352
1640306400000|2021-12-24 00:40:00|13587.7|13582.7|13588.5|13583.5|13589|13584|13586.6|13581.6|296
1640306700000|2021-12-24 00:45:00|13588.6|13583.6|13588|13583|13589.3|13584.3|13586.5|13581.5|214
1640307000000|2021-12-24 00:50:00|13587.9|13582.9|13584.7|13579.7|13588.6|13583.6|13584.5|13579.5|382
1640307300000|2021-12-24 00:55:00|13583.5|13578.5|13582.9|13577.9|13584.9|13579.9|13582.3|13577.3|328
1640307600000|2021-12-24 01:00:00|13582.8|13577.8|13578|13573|13583|13578.5|13574.5|13569.5|441
1640307900000|2021-12-24 01:05:00|13578.2|13573.2|13581.3|13576.3|13588.9|13580.4|13577.1|13571.1|781
1640308200000|2021-12-24 01:10:00|13581.4|13576.4|13583.1|13578.1|13589|13579.7|13579.6|13574.6|697
1640308500000|2021-12-24 01:15:00|13583.2|13578.2|13586.6|13581.6|13587.1|13582.1|13582.5|13577.5|256
1640308800000|2021-12-24 01:20:00|13586.7|13581.7|13585.1|13580.1|13587.2|13582.2|13584.9|13579.9|285
1640309100000|2021-12-24 01:25:00|13585.2|13580.2|13584.4|13579.4|13585.4|13580.7|13582.8|13577.8|286
1640309400000|2021-12-24 01:30:00|13584.6|13579.6|13586.7|13583.7|13589.4|13585.4|13583.9|13578.9|223
1640309700000|2021-12-24 01:35:00|13586.6|13583.6|13588.4|13583.4|13588.8|13583.8|13586|13581.5|153
1640310000000|2021-12-24 01:40:00|13588.3|13583.3|13587.4|13584.4|13589|13584.8|13587.3|13583.2|193
1640310300000|2021-12-24 01:45:00|13588.4|13583.4|13585.6|13580.6|13588.7|13584.3|13584.5|13580.5|252
1640310600000|2021-12-24 01:50:00|13585.8|13580.8|13584.6|13581.6|13585.9|13581.7|13584.4|13580.4|158
1640310900000|2021-12-24 01:55:00|13585.8|13580.8|13586.4|13583.4|13587.8|13583.6|13584.4|13580.5|193
1640311200000|2021-12-24 02:00:00|13586.5|13583.5|13587.4|13582.4|13587.8|13583.5|13586.1|13582.3|94
1640311500000|2021-12-24 02:05:00|13587.5|13582.5|13587.6|13582.6|13587.8|13583.8|13585.9|13582.2|143
1640311800000|2021-12-24 02:10:00|13587.5|13582.5|13591.7|13586.7|13592.4|13587.4|13586|13582.2|157
1640312100000|2021-12-24 02:15:00|13591.8|13586.8|13591.7|13586.7|13593.5|13588.5|13590.4|13586.1|214
1640312400000|2021-12-24 02:20:00|13591.6|13586.6|13592.3|13589.3|13593.1|13589.4|13590.3|13586|181
1640312700000|2021-12-24 02:25:00|13592.2|13589.2|13592.9|13587.9|13593.3|13589.3|13591.7|13587.7|71
1640313000000|2021-12-24 02:30:00|13592.8|13587.8|13592.3|13587.3|13593.6|13589.7|13591.3|13587|121
1640313300000|2021-12-24 02:35:00|13592.2|13587.2|13591.1|13586.1|13592.7|13588.8|13591|13586|70
1640313600000|2021-12-24 02:40:00|13590.9|13585.9|13592.1|13587.1|13592.3|13588.4|13590.1|13585.9|65
1640313900000|2021-12-24 02:45:00|13592.2|13587.2|13591.5|13586.5|13592.2|13588|13590|13586|127
1640314200000|2021-12-24 02:50:00|13591.6|13586.6|13590.7|13587.7|13592.4|13588.3|13590.1|13586.4|196
1640314500000|2021-12-24 02:55:00|13590.5|13587.5|13590.5|13585.5|13592.1|13587.5|13589.2|13585.2|257
1640314800000|2021-12-24 03:00:00|13590.6|13585.6|13590.9|13585.9|13591.5|13586.7|13588.8|13584.9|217
1640315100000|2021-12-24 03:05:00|13590.8|13585.8|13589.2|13586.2|13591|13586.8|13588.9|13584.7|111
1640315400000|2021-12-24 03:10:00|13590.2|13585.2|13590.6|13585.6|13590.7|13586.4|13588.8|13584.7|101
1640315700000|2021-12-24 03:15:00|13590.4|13585.4|13588.3|13583.3|13590.7|13585.7|13588.1|13583.1|242
1640316000000|2021-12-24 03:20:00|13588.7|13583.7|13586.6|13581.6|13590.5|13585.5|13586|13581|266
1640316300000|2021-12-24 03:25:00|13586.4|13581.4|13588.5|13583.5|13589.6|13584.6|13586.4|13581.4|151
1640316600000|2021-12-24 03:30:00|13588.6|13583.6|13588.7|13583.7|13590.1|13585.1|13587.5|13582.5|91
1640316900000|2021-12-24 03:35:00|13588.6|13583.6|13589.5|13584.5|13589.6|13584.6|13588.4|13583.4|69
1640317200000|2021-12-24 03:40:00|13589.6|13584.6|13591.9|13586.9|13591.9|13586.9|13589.4|13584.4|115
1640317500000|2021-12-24 03:45:00|13591.4|13586.4|13589.7|13584.7|13592.2|13587.2|13589.4|13584.4|247
1640317800000|2021-12-24 03:50:00|13589.9|13584.9|13590.4|13585.4|13590.6|13585.6|13589.5|13584.5|114
1640318100000|2021-12-24 03:55:00|13590.5|13585.5|13592.5|13587.5|13592.5|13587.5|13589.8|13584.8|186
1640318400000|2021-12-24 04:00:00|13592.4|13587.4|13590.7|13585.7|13592.5|13587.5|13590.4|13585.4|113
1640318700000|2021-12-24 04:05:00|13590.6|13585.6|13588.4|13583.4|13591.6|13586.6|13587.7|13582.7|172
1640319000000|2021-12-24 04:10:00|13587.8|13582.8|13588.3|13583.3|13588.4|13583.4|13587.6|13582.6|87
1640319300000|2021-12-24 04:15:00|13588.4|13583.4|13587.8|13582.8|13588.6|13583.6|13587.7|13582.7|186
1640319600000|2021-12-24 04:20:00|13588.1|13583.1|13588.2|13583.2|13589.2|13584.2|13587.6|13582.6|189
1640319900000|2021-12-24 04:25:00|13588.3|13583.3|13588.2|13583.2|13589|13584|13587.5|13582.5|196
1640320200000|2021-12-24 04:30:00|13588.3|13583.3|13589.2|13584.2|13589.9|13584.9|13587.6|13582.6|182
1640320500000|2021-12-24 04:35:00|13589.1|13584.1|13590.2|13585.2|13590.9|13586.1|13587.9|13583.4|277
1640320800000|2021-12-24 04:40:00|13590|13585|13589.8|13584.8|13592.1|13587.1|13588.9|13584.4|204
1640321100000|2021-12-24 04:45:00|13589.9|13584.9|13590.5|13585.5|13591.4|13586.4|13589.6|13584.6|83
1640321400000|2021-12-24 04:50:00|13590.3|13585.3|13588|13583|13590.4|13585.4|13587.4|13582.4|160
1640321700000|2021-12-24 04:55:00|13588.2|13583.2|13586.2|13581.2|13589.1|13584.1|13585|13580.6|213
1640322000000|2021-12-24 05:00:00|13586.1|13581.1|13585.7|13580.7|13586.9|13583|13584.3|13580.3|210
1640322300000|2021-12-24 05:05:00|13585.8|13580.8|13584.7|13579.7|13586.1|13581.8|13584.2|13579.2|225
1640322600000|2021-12-24 05:10:00|13584.8|13579.8|13584.5|13579.5|13585.1|13580.1|13584.1|13579.1|204
1640322900000|2021-12-24 05:15:00|13584.6|13579.6|13585.3|13580.3|13585.7|13580.7|13583.5|13578.6|199
1640323200000|2021-12-24 05:20:00|13585.2|13580.2|13584.6|13579.6|13585.8|13580.8|13583.8|13578.8|175
1640323500000|2021-12-24 05:25:00|13584.4|13579.4|13584.6|13579.6|13585.4|13580.4|13583.6|13578.6|129
1640323800000|2021-12-24 05:30:00|13584.2|13579.2|13584.4|13579.4|13585.2|13580.3|13583|13578.4|143
1640324100000|2021-12-24 05:35:00|13584.3|13579.3|13584|13579|13585|13580.4|13582.9|13578.2|103
1640324400000|2021-12-24 05:40:00|13584.1|13579.1|13584.4|13579.4|13585.8|13580.8|13583.6|13578.6|223
1640324700000|2021-12-24 05:45:00|13584.5|13579.5|13584|13579|13585|13580.1|13582.8|13578.3|157
1640325000000|2021-12-24 05:50:00|13584.3|13579.3|13584.4|13579.4|13585.5|13580.5|13583.9|13578.9|146
1640325300000|2021-12-24 05:55:00|13584.7|13579.7|13584.1|13579.1|13584.9|13579.9|13583.9|13578.9|62
1640325600000|2021-12-24 06:00:00|13584|13579|13584.3|13579.3|13585.4|13580.4|13583.5|13578.5|131
1640325900000|2021-12-24 06:05:00|13584.4|13579.4|13584.4|13579.4|13585.7|13580.7|13583.6|13578.6|139
1640326200000|2021-12-24 06:10:00|13584.2|13579.2|13583.2|13578.2|13584.7|13579.7|13582.4|13577.4|185
1640326500000|2021-12-24 06:15:00|13583.1|13578.1|13582.3|13577.3|13583.3|13578.3|13580.5|13575.5|187
1640326800000|2021-12-24 06:20:00|13581.7|13576.7|13582.2|13577.2|13582.9|13577.9|13581.4|13576.4|107
1640327100000|2021-12-24 06:25:00|13582.4|13577.4|13582|13577|13583.1|13578.1|13581.8|13576.8|116
1640327400000|2021-12-24 06:30:00|13582.3|13577.3|13584|13579|13587|13579.5|13580.4|13575.4|310
1640327700000|2021-12-24 06:35:00|13584.1|13579.1|13583.8|13578.8|13585|13580|13581.3|13576.3|288
1640328000000|2021-12-24 06:40:00|13583.6|13578.6|13583.9|13578.9|13586.6|13581.6|13581.6|13576.6|336
1640328300000|2021-12-24 06:45:00|13584|13579|13579.5|13574.5|13584.2|13579.2|13578|13573|332
1640328600000|2021-12-24 06:50:00|13579.6|13574.6|13579.4|13574.4|13579.9|13575.4|13578.2|13573.6|188
1640328900000|2021-12-24 06:55:00|13579.2|13574.2|13587.8|13575.6|13589.4|13580.1|13578.2|13573.8|306
1640329200000|2021-12-24 07:00:00|13587.6|13575.7|13582.1|13577.1|13588|13579.3|13580.3|13574.6|397
1640329500000|2021-12-24 07:05:00|13582.4|13577.4|13580.7|13575.7|13582.5|13577.5|13579.6|13574.6|208
1640329800000|2021-12-24 07:10:00|13581|13576|13582.9|13577.9|13586.2|13577.9|13580.3|13573.7|198
1640330100000|2021-12-24 07:15:00|13582.1|13577.1|13578.4|13567.6|13586.7|13577.7|13573.8|13564.7|344
1640330400000|2021-12-24 07:20:00|13578.1|13570.7|13578.9|13565.6|13581.4|13571.5|13572.3|13563.6|391
1640330700000|2021-12-24 07:25:00|13578.6|13566.6|13571.8|13566.8|13580.8|13570.4|13569.6|13561.6|527
1640331000000|2021-12-24 07:30:00|13572|13567|13571.7|13566.7|13574.7|13569.7|13569.4|13564.4|401
1640331300000|2021-12-24 07:35:00|13571.6|13566.6|13570.8|13565.8|13572|13567|13560.1|13555.1|444
1640331600000|2021-12-24 07:40:00|13570.9|13565.9|13569.4|13564.4|13571.8|13566.8|13569.3|13564.3|304
1640331900000|2021-12-24 07:45:00|13569.2|13564.2|13567.8|13562.8|13570|13565|13565.9|13560.9|359
1640332200000|2021-12-24 07:50:00|13567.7|13562.7|13573.6|13568.6|13574.4|13569.4|13567.3|13562.3|246
1640332500000|2021-12-24 07:55:00|13573.9|13568.9|13578.8|13573.8|13580.8|13575.8|13572.8|13567.8|271
1640332800000|2021-12-24 08:00:00|13578.4|13573.4|13572.8|13567.8|13578.5|13573.5|13572.6|13567.6|427
1640333100000|2021-12-24 08:05:00|13573.4|13568.4|13573.3|13568.3|13574|13569|13572.8|13567.8|248
1640333400000|2021-12-24 08:10:00|13573.1|13568.1|13573.6|13568.6|13574.6|13569.6|13572.9|13567.9|261
1640333700000|2021-12-24 08:15:00|13573.5|13568.5|13577.4|13572.4|13577.8|13572.8|13573.1|13568.1|149
1640334000000|2021-12-24 08:20:00|13577.7|13572.7|13574.9|13569.9|13578.4|13573.4|13574.2|13569.2|182
1640334300000|2021-12-24 08:25:00|13575|13570|13569.6|13564.6|13575.2|13570.2|13565.5|13560.5|309
1640334600000|2021-12-24 08:30:00|13569.5|13564.5|13570|13565|13570.8|13565.8|13569.4|13564.4|162
1640334900000|2021-12-24 08:35:00|13570.2|13565.2|13569.7|13564.7|13570.5|13565.5|13569.5|13564.5|131
1640335200000|2021-12-24 08:40:00|13569.8|13564.8|13569.5|13564.5|13570|13565|13569.3|13564.3|105
1640335500000|2021-12-24 08:45:00|13569.6|13564.6|13569.7|13564.7|13571.9|13566.9|13569.1|13564.1|208
1640335800000|2021-12-24 08:50:00|13569.6|13564.6|13568.4|13563.4|13569.8|13564.8|13568.1|13563.1|266
1640336100000|2021-12-24 08:55:00|13568.3|13563.3|13566.4|13561.4|13569.2|13564.2|13566.1|13561.1|188
1640336400000|2021-12-24 09:00:00|13566.3|13561.3|13566.3|13561.3|13567.5|13562.5|13565.6|13560.6|358
1640336700000|2021-12-24 09:05:00|13566.4|13561.4|13567.2|13562.2|13568|13563|13566.2|13561.2|210
1640337000000|2021-12-24 09:10:00|13567.3|13562.3|13566.9|13561.9|13567.3|13562.3|13566.4|13561.4|87
1640337300000|2021-12-24 09:15:00|13566.8|13561.8|13568.7|13563.7|13569.9|13564.9|13565.4|13560.4|254
1640337600000|2021-12-24 09:20:00|13568.6|13563.6|13570.9|13565.9|13571.5|13566.5|13568.3|13563.3|262
1640337900000|2021-12-24 09:25:00|13570.8|13565.8|13570.3|13565.3|13571.2|13566.2|13570.2|13565.2|117
1640338200000|2021-12-24 09:30:00|13570.4|13565.4|13569|13564|13571|13566|13568.8|13563.8|133
1640338500000|2021-12-24 09:35:00|13568.9|13563.9|13564.2|13559.2|13569.2|13564.2|13564.2|13559.2|214
1640338800000|2021-12-24 09:40:00|13564.3|13559.3|13566.1|13561.1|13567.1|13562.1|13564.2|13559.2|214
1640339100000|2021-12-24 09:45:00|13566.2|13561.2|13566.2|13561.2|13566.6|13561.6|13566|13561|93
1640339400000|2021-12-24 09:50:00|13566.1|13561.1|13579|13564|13581.9|13568.8|13565.2|13560.2|355
1640339700000|2021-12-24 09:55:00|13578.6|13563.7|13564.7|13559.7|13581.1|13569.2|13564.4|13558.7|526
1640340000000|2021-12-24 10:00:00|13564.5|13559.5|13577.7|13565.1|13580.4|13569.3|13564.3|13559.3|674
1640340300000|2021-12-24 10:05:00|13579.2|13565.8|13565.2|13560.2|13579.5|13566.7|13565.1|13559.2|583
1640340600000|2021-12-24 10:10:00|13565.3|13560.3|13564.3|13559.3|13568.4|13563.4|13563.9|13558.9|471
1640340900000|2021-12-24 10:15:00|13564.9|13559.9|13581.1|13567.1|13583.2|13573.1|13563.6|13558.6|392
1640341200000|2021-12-24 10:20:00|13581.2|13567.2|13582.7|13567.7|13584.3|13569.5|13576.9|13561.9|320
1640341500000|2021-12-24 10:25:00|13582.9|13567.9|13578|13563|13584.9|13570.8|13576.9|13561.9|318
1640341800000|2021-12-24 10:30:00|13577.3|13562.3|13576.6|13561.6|13577.6|13562.7|13575.5|13560.5|182
1640342100000|2021-12-24 10:35:00|13576.3|13561.3|13577.3|13562.3|13578|13563|13575.1|13560.1|325
1640342400000|2021-12-24 10:40:00|13576.8|13561.8|13577.1|13562.1|13579.7|13564.7|13576.2|13561.2|271
1640342700000|2021-12-24 10:45:00|13577.2|13562.2|13577|13562|13578.9|13563.9|13576.1|13561.1|230
1640343000000|2021-12-24 10:50:00|13577.4|13562.4|13566.9|13561.9|13578.6|13563.6|13565.2|13554.5|401
1640343300000|2021-12-24 10:55:00|13567.1|13562.1|13565.9|13560.9|13567.2|13562.2|13564.8|13559.8|376
1640343600000|2021-12-24 11:00:00|13566|13561|13565.2|13560.2|13566|13561|13564.3|13559.3|250
1640343900000|2021-12-24 11:05:00|13565.3|13560.3|13564.9|13559.9|13565.4|13560.4|13562.7|13557.7|252
1640344200000|2021-12-24 11:10:00|13565.1|13560.1|13564.4|13559.4|13565.6|13560.6|13564|13559|241
1640344500000|2021-12-24 11:15:00|13564.3|13559.3|13563.4|13558.4|13564.9|13559.9|13563|13558|294
1640344800000|2021-12-24 11:20:00|13563.5|13558.5|13561.5|13556.5|13564.3|13559.3|13559.9|13554.9|353
1640345100000|2021-12-24 11:25:00|13561.6|13556.6|13561.1|13556.1|13562.3|13557.3|13560.6|13555.6|325
1640345400000|2021-12-24 11:30:00|13561.2|13556.2|13561.2|13556.2|13562|13557|13560.5|13555.5|257
1640345700000|2021-12-24 11:35:00|13561.3|13556.3|13559.7|13554.7|13561.7|13556.7|13559|13554|289
1640346000000|2021-12-24 11:40:00|13560.2|13555.2|13560.1|13555.1|13561|13556|13559.5|13554.5|348
1640346300000|2021-12-24 11:45:00|13560.2|13555.2|13560.6|13555.6|13561.1|13556.1|13559.7|13554.7|253
1640346600000|2021-12-24 11:50:00|13560.5|13555.5|13560.4|13555.4|13561.2|13556.2|13560.1|13555.1|206
1640346900000|2021-12-24 11:55:00|13560.5|13555.5|13560.6|13555.6|13561.4|13556.4|13560.4|13555.4|184
1640347200000|2021-12-24 12:00:00|13560.4|13555.4|13560.1|13555.1|13560.9|13555.9|13560|13555|138
1640347500000|2021-12-24 12:05:00|13560|13555|13560.5|13555.5|13560.7|13555.7|13559.7|13554.7|81
1640347800000|2021-12-24 12:10:00|13560.3|13555.3|13558.9|13553.9|13561.1|13556.1|13558.7|13553.7|128
1640348100000|2021-12-24 12:15:00|13559.1|13554.1|13558.9|13553.9|13559.6|13555.1|13557.7|13552.8|91
1640348400000|2021-12-24 12:20:00|13558.8|13553.8|13558.2|13553.2|13559.1|13554.1|13557.7|13552.7|178
1640348700000|2021-12-24 12:25:00|13558.1|13553.1|13559.7|13554.7|13560.6|13555.6|13557.7|13552.7|262
1640349000000|2021-12-24 12:30:00|13558.8|13553.8|13559.3|13554.3|13559.6|13554.6|13558.8|13553.8|89
1640349300000|2021-12-24 12:35:00|13559.4|13554.4|13559.2|13554.2|13559.7|13554.7|13558.8|13553.8|89
1640349600000|2021-12-24 12:40:00|13559.3|13554.3|13560.8|13555.8|13563|13558|13559.3|13554.3|181
1640349900000|2021-12-24 12:45:00|13561|13556|13560.5|13555.5|13562.4|13557.4|13559.6|13554.6|276
1640350200000|2021-12-24 12:50:00|13560.2|13555.2|13560.5|13555.5|13561.2|13556.2|13560|13555|130
1640350500000|2021-12-24 12:55:00|13560.2|13555.2|13559.3|13554.3|13562.4|13557.4|13559.3|13554.3|270
1640350800000|2021-12-24 13:00:00|13559.5|13554.5|13561.1|13556.1|13561.4|13556.4|13559.1|13554.1|232
1640351100000|2021-12-24 13:05:00|13561.2|13556.2|13560.3|13555.3|13561.5|13556.5|13559.9|13554.9|130
1640351400000|2021-12-24 13:10:00|13560.2|13555.2|13560.5|13555.5|13561.8|13556.8|13559.8|13554.8|130
1640351700000|2021-12-24 13:15:00|13560.6|13555.6|13560.2|13555.2|13560.6|13555.6|13559.6|13554.6|152
1640352000000|2021-12-24 13:20:00|13560.1|13555.1|13562.9|13557.9|13566.6|13561.6|13559.8|13554.8|214
1640352300000|2021-12-24 13:25:00|13563|13558|13565.7|13560.7|13565.9|13560.9|13562.7|13557.7|148
1640352600000|2021-12-24 13:30:00|13565.5|13560.5|13566.4|13561.4|13566.9|13561.9|13565.3|13560.3|127
1640352900000|2021-12-24 13:35:00|13566.3|13561.3|13562.6|13557.6|13567.7|13562.7|13562.2|13557.2|219
1640353200000|2021-12-24 13:40:00|13562.5|13557.5|13562.2|13557.2|13562.6|13557.6|13561.5|13556.5|109
1640353500000|2021-12-24 13:45:00|13561.9|13556.9|13561.7|13556.7|13562.4|13557.4|13561.3|13556.3|158
1640353800000|2021-12-24 13:50:00|13562.2|13557.2|13563.3|13558.3|13563.4|13558.4|13561.7|13556.7|102
1640354100000|2021-12-24 13:55:00|13562.5|13557.5|13562.9|13557.9|13563.6|13558.6|13562.4|13557.4|145
1640354400000|2021-12-24 14:00:00|13563|13558|13563.7|13558.7|13565|13560|13562.8|13557.8|196
1640354700000|2021-12-24 14:05:00|13563.8|13558.8|13563.6|13558.6|13564.4|13559.4|13562.1|13557.1|170
1640355000000|2021-12-24 14:10:00|13563.4|13558.4|13563.5|13558.5|13564.1|13559.1|13563.1|13558.1|120
1640355300000|2021-12-24 14:15:00|13563.4|13558.4|13564.1|13559.1|13564.2|13559.2|13563|13558|130
1640355600000|2021-12-24 14:20:00|13563.8|13558.8|13563.4|13558.4|13564.2|13559.2|13563|13558|116
1640355900000|2021-12-24 14:25:00|13563.3|13558.3|13563.3|13558.3|13564|13559|13562.9|13557.9|227
1640356200000|2021-12-24 14:30:00|13563.1|13558.1|13563.9|13558.9|13564.3|13559.3|13562.9|13557.9|147
1640356500000|2021-12-24 14:35:00|13564|13559|13567.1|13562.1|13568.5|13563.5|13563.3|13558.3|137
1640356800000|2021-12-24 14:40:00|13567.2|13562.2|13566.7|13561.7|13568.7|13563.7|13563.7|13558.7|244
1640357100000|2021-12-24 14:45:00|13566.8|13561.8|13563.4|13558.4|13567.9|13562.9|13562.6|13557.6|223
1640357400000|2021-12-24 14:50:00|13563.6|13558.6|13564.2|13559.2|13567.5|13562.5|13563.1|13558.1|318
1640357700000|2021-12-24 14:55:00|13564.5|13559.5|13566.7|13561.7|13568|13563|13563.8|13558.8|273
1640358000000|2021-12-24 15:00:00|13566.6|13561.6|13566.8|13561.8|13568.3|13563.3|13566|13561|266
1640358300000|2021-12-24 15:05:00|13567|13562|13567.8|13562.8|13568.4|13563.4|13566.4|13561.4|209
1640358600000|2021-12-24 15:10:00|13567.9|13562.9|13590.2|13575.2|13598.7|13583.7|13567.5|13562.5|520
1640358900000|2021-12-24 15:15:00|13590.1|13575.1|13574.9|13569.9|13590.7|13575.7|13572.1|13566|353
1640359200000|2021-12-24 15:20:00|13575|13570|13573.6|13568.6|13575.6|13570.6|13573.3|13568.3|170
1640359500000|2021-12-24 15:25:00|13573.7|13568.7|13573.7|13568.7|13575.8|13570.8|13573.4|13568.4|109
1640359800000|2021-12-24 15:30:00|13573.9|13568.9|13574.9|13569.9|13580.6|13575.6|13573.6|13568.6|258
1640360100000|2021-12-24 15:35:00|13574.8|13569.8|13586.4|13571.4|13588.3|13573.3|13573.9|13567.2|240
1640360400000|2021-12-24 15:40:00|13586.5|13571.5|13586.5|13571.5|13587.7|13572.7|13585.5|13570.5|220
1640360700000|2021-12-24 15:45:00|13586.4|13571.4|13584.7|13573.9|13590.7|13577.5|13580.4|13570.9|222
1640361000000|2021-12-24 15:50:00|13584.9|13574|13582.6|13577.6|13586.6|13578.3|13581.3|13570.6|196
1640361300000|2021-12-24 15:55:00|13582.8|13577.8|13581.8|13576.8|13583.1|13578.1|13581.3|13576.3|223
1640361600000|2021-12-24 16:00:00|13581.6|13576.6|13580.6|13575.6|13585.8|13578.3|13578.7|13571.2|320
1640361900000|2021-12-24 16:05:00|13581.5|13576.5|13580.8|13575.8|13585.9|13577.8|13577.1|13570.6|312
1640362200000|2021-12-24 16:10:00|13580.9|13575.9|13579.6|13574.6|13585.8|13576.7|13577|13569.1|188
1640362500000|2021-12-24 16:15:00|13583.1|13572.6|13580.1|13575.1|13586.9|13577.8|13578.4|13570.3|332
1640362800000|2021-12-24 16:20:00|13579.6|13574.6|13581.8|13570.9|13584.3|13576.4|13577.6|13569.8|305
1640363100000|2021-12-24 16:25:00|13583.1|13572|13582.6|13571.6|13584.9|13572|13580.8|13568|85
1640363400000|2021-12-24 16:30:00|13581.8|13571.5|13580.6|13568.9|13583.8|13573.2|13577.1|13567.5|186
1640363700000|2021-12-24 16:35:00|13580.9|13570.1|13584.6|13569.9|13585|13571.9|13579.7|13568.4|115
1640364000000|2021-12-24 16:40:00|13584.3|13569.3|13583.9|13571.3|13585.1|13571.6|13583.8|13568.8|73
1640364300000|2021-12-24 16:45:00|13584|13571.2|13583.8|13571.9|13584.7|13572|13583.8|13568.9|80
1640364600000|2021-12-24 16:50:00|13584|13570.6|13584|13571.1|13584.4|13572.3|13583.7|13568.7|116
1640364900000|2021-12-24 16:55:00|13584.1|13570.8|13584.3|13569.6|13584.7|13571.6|13583.7|13568.7|186
1640365200000|2021-12-24 17:00:00|13585.3|13570.3|13584.7|13572.4|13588.1|13581.6|13582.6|13568.2|356
1640365500000|2021-12-24 17:05:00|13584.3|13571.7|13590.6|13575.6|13593.5|13578.5|13583.2|13568.2|176
1640365800000|2021-12-24 17:10:00|13590.3|13575.3|13589.6|13574.6|13593.3|13578.3|13587|13572|401
1640366100000|2021-12-24 17:15:00|13589.3|13574.3|13589.1|13574.1|13592|13577|13587.3|13572.3|169
1640366400000|2021-12-24 17:20:00|13589.4|13574.4|13592.5|13577.5|13597.7|13582.7|13588.9|13573.9|611
1640366700000|2021-12-24 17:25:00|13592.3|13577.3|13587.4|13582.4|13594.3|13583.2|13587.1|13573.8|367
1640367000000|2021-12-24 17:30:00|13589.6|13578.2|13588.4|13583.4|13591.4|13583.4|13586.5|13575.2|180
1640367300000|2021-12-24 17:35:00|13586.5|13581.5|13588.4|13583.4|13589.2|13583.4|13586.5|13576|41
1640367600000|2021-12-24 17:40:00|13591.3|13579|13589.5|13576.4|13593.4|13583.8|13585.5|13570.5|185
1640367900000|2021-12-24 17:45:00|13589.6|13577|13587.9|13582.9|13594.3|13583.9|13586.1|13576.4|272
1640368200000|2021-12-24 17:50:00|13588|13583|13590.9|13585.9|13593.1|13586.2|13587.3|13574.4|196
1640368500000|2021-12-24 17:55:00|13590.8|13585.8|13590.7|13585.7|13593.6|13588.6|13589.6|13584.6|140
1640368800000|2021-12-24 18:00:00|13590.6|13585.6|13586.4|13581.4|13591|13586|13585.4|13573.5|226
1640369100000|2021-12-24 18:05:00|13586.2|13581.2|13590.8|13577.1|13591.5|13582.2|13586.1|13572.1|179
1640369400000|2021-12-24 18:10:00|13590.5|13576|13589.7|13578.4|13591.5|13579.1|13586.3|13571.3|189
1640369700000|2021-12-24 18:15:00|13589.8|13577.3|13590|13577.6|13591.6|13582.1|13586.6|13571.6|272
1640370000000|2021-12-24 18:20:00|13590.6|13578.2|13590.2|13576.7|13591.7|13578.3|13586.8|13571.8|320
1640370300000|2021-12-24 18:25:00|13590.3|13576.2|13590.8|13578.3|13592|13582.1|13586.9|13571.9|284
1640370600000|2021-12-24 18:30:00|13590.7|13576.9|13590.3|13577.4|13592.3|13582.1|13586.9|13571.9|304
1640370900000|2021-12-24 18:35:00|13590.6|13576.7|13590.3|13577.7|13591.8|13581.4|13586.4|13574.3|200
1640371200000|2021-12-24 18:40:00|13589.9|13576.5|13590|13575|13591.4|13578.5|13587.2|13572.2|233
1640371500000|2021-12-24 18:45:00|13589.9|13574.9|13589.7|13574.7|13594.9|13581.7|13582.4|13567.4|325
1640371800000|2021-12-24 18:50:00|13589.5|13574.5|13589.8|13574.8|13595|13580|13588.4|13573.4|249
1640372100000|2021-12-24 18:55:00|13589.2|13574.2|13589.7|13574.7|13591.8|13578.9|13588.6|13573.6|197
1640372400000|2021-12-24 19:00:00|13590.3|13575.3|13589.2|13574.2|13591.3|13577|13588.5|13573.5|145
1640372700000|2021-12-24 19:05:00|13589|13574|13592.9|13577.9|13599.1|13584.1|13588.3|13573.3|196
1640373000000|2021-12-24 19:10:00|13592.7|13577.7|13592.7|13577.7|13598.4|13583.4|13591.2|13576.2|90
1640373300000|2021-12-24 19:15:00|13594|13579|13594.6|13580.2|13599.3|13584.3|13591.9|13576.9|119
1640373600000|2021-12-24 19:20:00|13594.3|13579.3|13594.3|13579.4|13599.6|13584.6|13591.8|13576.8|110
1640373900000|2021-12-24 19:25:00|13594.6|13580.4|13596.1|13581.1|13602.1|13587.1|13589.5|13574.5|160
1640374200000|2021-12-24 19:30:00|13596.3|13581.3|13596.2|13581.2|13599.5|13584.5|13590.6|13575.6|118
1640374500000|2021-12-24 19:35:00|13592.4|13577.4|13597.6|13582.6|13598.8|13583.8|13591.1|13576.1|91
1640374800000|2021-12-24 19:40:00|13597.1|13582.1|13596|13581|13598.3|13583.3|13590.5|13575.5|86
1640375100000|2021-12-24 19:45:00|13596.1|13581.1|13595|13580|13599|13584|13589.8|13574.8|153
1640375400000|2021-12-24 19:50:00|13594.3|13579.3|13597|13582|13603.4|13588.4|13589.5|13574.5|109
1640375700000|2021-12-24 19:55:00|13596.5|13581.5|13598.5|13583.5|13604.3|13589.3|13589.5|13574.5|172
1640376000000|2021-12-24 20:00:00|13599.7|13584.7|13589.5|13574.5|13601|13586|13589.5|13574.5|272
1640376300000|2021-12-24 20:05:00|13594|13579|13597.3|13582.3|13602.3|13587.3|13589.5|13574.5|157
1640376600000|2021-12-24 20:10:00|13597.8|13582.8|13596.4|13581.4|13598.2|13583.2|13590.8|13575.8|118
1640376900000|2021-12-24 20:15:00|13596.7|13581.7|13597|13582|13599.1|13584.1|13592.3|13577.3|119
1640377200000|2021-12-24 20:20:00|13597.5|13582.5|13601.6|13586.7|13608.5|13597.1|13589.5|13574.5|233
1640377500000|2021-12-24 20:25:00|13599.4|13594.4|13602.5|13587.5|13607.1|13594.4|13593.1|13578.1|270
1640377800000|2021-12-24 20:30:00|13601|13586|13595.9|13580.9|13605.9|13590.9|13589.5|13574.5|238
1640378100000|2021-12-24 20:35:00|13595.5|13580.5|13595.2|13580.2|13599.5|13584.5|13589.5|13574.5|208
1640378400000|2021-12-24 20:40:00|13595.1|13580.1|13598.1|13583.1|13602.6|13587.6|13589.5|13574.5|128
1640378700000|2021-12-24 20:45:00|13597.2|13582.2|13595.1|13580.1|13601.8|13586.8|13590.1|13575.1|128
1640379000000|2021-12-24 20:50:00|13595.3|13580.3|13598.6|13583.6|13599.9|13584.9|13590.3|13575.3|143
1640379300000|2021-12-24 20:55:00|13598.5|13583.5|13601.2|13586.2|13611.7|13596.7|13594.6|13579.6|319
1640379600000|2021-12-24 21:00:00|13603.3|13590.1|13602.9|13587.9|13608.5|13593.5|13600.2|13585.2|313
1640379900000|2021-12-24 21:05:00|13602.8|13587.8|13603.1|13588.5|13607.3|13592.3|13600.2|13585.5|239
1640380200000|2021-12-24 21:10:00|13601.4|13589|13602.6|13587.6|13607.5|13592.5|13600.2|13585.9|236
1640380500000|2021-12-24 21:15:00|13603.2|13590.2|13602.8|13587.8|13610.2|13595.2|13600.6|13585.6|156
1640380800000|2021-12-24 21:20:00|13601.8|13586.8|13603.9|13588.9|13604.7|13590.3|13600.6|13585.6|129
1640381100000|2021-12-24 21:25:00|13603.4|13588.4|13603.1|13589.7|13606.1|13591.1|13600.4|13585.4|155
1640381400000|2021-12-24 21:30:00|13603.6|13589.3|13611.7|13596.7|13618.1|13603.1|13600.7|13585.7|246
1640381700000|2021-12-24 21:35:00|13610.7|13595.7|13615.1|13600.1|13616.3|13601.3|13610.5|13595.5|97
1640382000000|2021-12-24 21:40:00|13613.1|13598.1|13612.4|13597.4|13628.8|13613.8|13610.5|13595.5|109
1640382300000|2021-12-24 21:45:00|13612.7|13597.7|13610.8|13595.8|13621.9|13606.9|13610.6|13595.6|112
1640382600000|2021-12-24 21:50:00|13612.4|13597.4|13614.6|13599.6|13619.1|13604.1|13588.5|13573.5|143
1640382900000|2021-12-24 21:55:00|13623|13608|13625.7|13610.7|13626.3|13611.3|13609.9|13594.9|176
1640552400000|2021-12-26 21:00:00|13600.6|13579.6|13600.6|13579.6|13604.8|13583.8|13600.5|13579.5|10
1640552700000|2021-12-26 21:05:00|13600.5|13579.5|13604.8|13583.8|13604.8|13583.8|13600|13579|4
1640553000000|2021-12-26 21:10:00|13600.5|13579.5|13600.5|13579.5|13604.8|13583.8|13600.5|13579.5|5
1640553300000|2021-12-26 21:15:00|13604.8|13583.8|13600.5|13579.5|13604.8|13583.8|13600.2|13579.2|11
1640553600000|2021-12-26 21:20:00|13600.4|13579.4|13600.4|13579.4|13600.4|13579.4|13600.4|13579.4|1
1640553900000|2021-12-26 21:25:00|13600.5|13579.5|13600.5|13579.5|13604.8|13583.8|13600.5|13579.5|11
1640554200000|2021-12-26 21:30:00|13604.8|13583.8|13600.5|13579.5|13604.8|13583.8|13600.5|13579.5|8
1640554500000|2021-12-26 21:35:00|13599.6|13578.6|13600.5|13579.5|13600.5|13579.5|13599.6|13578.6|2
1640555400000|2021-12-26 21:50:00|13600.4|13579.4|13600.5|13579.5|13604.8|13583.8|13600.4|13579.4|12
1640555700000|2021-12-26 21:55:00|13604.8|13583.8|13593.2|13572.2|13604.8|13583.8|13592|13572.2|20
1640556000000|2021-12-26 22:00:00|13591.3|13570.3|13584.2|13569.2|13595.9|13584.2|13584.1|13569.1|89
1640556300000|2021-12-26 22:05:00|13584.1|13569.1|13596.7|13581.7|13600.8|13585.8|13583.8|13568.8|100
1640556600000|2021-12-26 22:10:00|13596.5|13581.5|13599.5|13584.5|13603.5|13588.5|13584.7|13569.7|63
1640556900000|2021-12-26 22:15:00|13589.7|13574.7|13598.9|13583.9|13601|13586|13588.1|13573.1|41
1640557200000|2021-12-26 22:20:00|13599.3|13584.3|13593.9|13578.9|13601.2|13586.2|13591.7|13576.7|133
1640557500000|2021-12-26 22:25:00|13592.1|13577.1|13600|13585|13610|13595|13586|13571|98
1640557800000|2021-12-26 22:30:00|13597.3|13582.3|13592.9|13577.9|13610.8|13595.8|13591.3|13576.3|160
1640558100000|2021-12-26 22:35:00|13598.9|13583.9|13592.1|13577.1|13599.3|13584.3|13590.1|13575.1|104
1640558400000|2021-12-26 22:40:00|13591.7|13576.7|13596.7|13581.7|13600.2|13585.2|13589.9|13574.9|107
1640558700000|2021-12-26 22:45:00|13594.1|13579.1|13596.1|13581.1|13600.2|13585.2|13591|13576|93
1640559000000|2021-12-26 22:50:00|13593.3|13578.3|13591.8|13576.8|13606.8|13591.8|13591.1|13576.1|191
1640559300000|2021-12-26 22:55:00|13592.2|13577.2|13599.9|13584.9|13608.7|13593.7|13589.6|13574.6|153
1640559600000|2021-12-26 23:00:00|13605.3|13590.3|13600.8|13585.8|13606.8|13591.8|13591.3|13576.3|199
1640559900000|2021-12-26 23:05:00|13599.6|13584.6|13594.3|13579.3|13606.7|13591.7|13592.7|13577.7|209
1640560200000|2021-12-26 23:10:00|13594.5|13579.5|13594|13579|13601.3|13586.3|13592.8|13577.8|363
1640560500000|2021-12-26 23:15:00|13594.7|13579.7|13596.6|13587.3|13598.3|13588.7|13592.1|13577.1|367
1640560800000|2021-12-26 23:20:00|13595.9|13587.8|13592.6|13585.3|13596.1|13589.5|13590.4|13583.6|288
1640561100000|2021-12-26 23:25:00|13590.9|13585.9|13591.3|13584.9|13593.7|13586.1|13590.4|13583.2|158
1640561400000|2021-12-26 23:30:00|13591.2|13585|13590|13585|13593.2|13586.2|13589.7|13582.7|239
1640561700000|2021-12-26 23:35:00|13590.1|13585.1|13584.1|13579.1|13591.2|13585.2|13583.2|13578|142
1640562000000|2021-12-26 23:40:00|13583.9|13578.9|13583.7|13578.7|13585.1|13579.3|13582.9|13577.9|143
1640562300000|2021-12-26 23:45:00|13583.8|13578.8|13579.9|13574.9|13584.3|13579.3|13579.4|13574.2|153
1640562600000|2021-12-26 23:50:00|13580|13575|13583|13578|13583.6|13578.6|13579.4|13574.1|134
1640562900000|2021-12-26 23:55:00|13583.1|13578.1|13583.2|13578.2|13583.7|13578.7|13582.5|13577.5|110
1640563200000|2021-12-27 00:00:00|13582.9|13577.9|13582.9|13577.9|13585.4|13580.4|13581.6|13576.6|260
1640563500000|2021-12-27 00:05:00|13582.6|13577.6|13582.5|13577.5|13583.1|13578.1|13581.6|13576.6|196
1640563800000|2021-12-27 00:10:00|13582.4|13577.4|13583.1|13578.1|13583.2|13579|13581.7|13576.9|151
1640564100000|2021-12-27 00:15:00|13583.2|13578.2|13581.9|13576.9|13583.2|13578.2|13581.3|13576.3|138
1640564400000|2021-12-27 00:20:00|13582|13577|13580|13575|13582.2|13578|13579.4|13574.4|181
1640564700000|2021-12-27 00:25:00|13579.9|13574.9|13577.4|13572.4|13579.9|13574.9|13577|13572|222
1640565000000|2021-12-27 00:30:00|13577.3|13572.3|13573.6|13568.6|13577.9|13572.9|13571.6|13566.6|263
1640565300000|2021-12-27 00:35:00|13573.4|13568.4|13574.3|13569.3|13575.3|13570.3|13572.7|13567.7|153
1640565600000|2021-12-27 00:40:00|13574.2|13569.2|13574.5|13569.5|13574.8|13570.7|13573.1|13569.2|108
1640565900000|2021-12-27 00:45:00|13574.6|13569.6|13576.7|13571.7|13577|13572|13574.5|13569.5|121
1640566200000|2021-12-27 00:50:00|13575.7|13572.7|13576.9|13571.9|13577.7|13573.2|13575.5|13571.4|135
1640566500000|2021-12-27 00:55:00|13577|13572|13576.9|13571.9|13577.3|13572.5|13575.3|13571.1|149
1640566800000|2021-12-27 01:00:00|13576.8|13571.8|13571|13566|13577|13573.3|13571|13566|252
1640567100000|2021-12-27 01:05:00|13571.1|13566.1|13566.4|13561.4|13571.1|13566.1|13564.6|13560.4|230
1640567400000|2021-12-27 01:10:00|13566.5|13561.5|13564.8|13559.8|13566.5|13561.5|13563.2|13559.1|145
1640567700000|2021-12-27 01:15:00|13564.7|13559.7|13562.3|13559.3|13564.7|13559.7|13561.9|13557.7|199
1640568000000|2021-12-27 01:20:00|13562.4|13559.4|13560.2|13555.2|13564.7|13559.7|13560.1|13555.1|172
1640568300000|2021-12-27 01:25:00|13560.3|13555.3|13560.5|13555.5|13560.7|13555.7|13559.2|13554.2|138
1640568600000|2021-12-27 01:30:00|13560.4|13555.4|13567.5|13562.5|13567.7|13563.4|13559.8|13554.8|196
1640568900000|2021-12-27 01:35:00|13567.4|13562.4|13567.1|13562.1|13569.5|13565.5|13565.9|13561.8|155
1640569200000|2021-12-27 01:40:00|13567.2|13562.2|13565.8|13562.8|13567.2|13563.3|13565.5|13562.1|109
1640569500000|2021-12-27 01:45:00|13565.7|13562.7|13564.2|13561.2|13566|13562.8|13564.2|13560.1|96
1640569800000|2021-12-27 01:50:00|13564.3|13561.3|13567.6|13562.6|13567.6|13563.2|13563.8|13560.2|119
1640570100000|2021-12-27 01:55:00|13567.4|13562.4|13570.3|13565.3|13570.5|13566.6|13566.5|13562.4|128
1640570400000|2021-12-27 02:00:00|13570.2|13565.2|13568.3|13563.3|13570.3|13566.3|13566.9|13562.9|134
1640570700000|2021-12-27 02:05:00|13568.2|13563.2|13568.6|13563.6|13569.2|13565.4|13566.9|13563.1|94
1640571000000|2021-12-27 02:10:00|13568.7|13563.7|13565.9|13562.9|13568.7|13564.6|13565.7|13561.8|163
1640571300000|2021-12-27 02:15:00|13565.8|13562.8|13567.6|13562.6|13568.2|13564.2|13565.8|13562.4|151
1640571600000|2021-12-27 02:20:00|13567.7|13562.7|13567.4|13564.4|13568.5|13564.7|13566.3|13562.3|104
1640571900000|2021-12-27 02:25:00|13567.5|13564.5|13567.1|13564.1|13568.3|13564.7|13566.1|13562.1|114
1640572200000|2021-12-27 02:30:00|13568.1|13563.1|13570.4|13565.4|13572.2|13567.2|13566|13562.2|179
1640572500000|2021-12-27 02:35:00|13570.5|13565.5|13567.1|13562.1|13571.2|13567|13566.7|13561.8|167
1640572800000|2021-12-27 02:40:00|13567|13562|13568.3|13563.3|13569.9|13566|13566|13561.9|138
1640573100000|2021-12-27 02:45:00|13568.2|13563.2|13568.1|13563.1|13568.3|13564.7|13566.5|13562.9|94
1640573400000|2021-12-27 02:50:00|13568|13563|13567.4|13564.4|13568.5|13564.5|13566.7|13562.9|105
1640573700000|2021-12-27 02:55:00|13567.3|13564.3|13566.7|13563.7|13568.2|13564.4|13566.6|13563.2|84
1640574000000|2021-12-27 03:00:00|13566.8|13563.8|13564.2|13561.2|13566.8|13563.8|13564|13560|118
1640574300000|2021-12-27 03:05:00|13564.1|13561.1|13564.5|13559.5|13565.6|13561.3|13563.3|13559.3|105
1640574600000|2021-12-27 03:10:00|13564.6|13559.6|13564.2|13561.2|13565.6|13561.6|13563.5|13559.5|67
1640574900000|2021-12-27 03:15:00|13564.1|13561.1|13566|13563|13566.2|13563.2|13564.1|13561.1|78
1640575200000|2021-12-27 03:20:00|13566.1|13563.1|13566|13563|13566.3|13563.3|13566|13563|63
1640575500000|2021-12-27 03:25:00|13565.9|13562.9|13566.1|13563.1|13566.2|13563.2|13565.9|13562.9|67
1640575800000|2021-12-27 03:30:00|13566.2|13563.2|13565.7|13562.7|13566.4|13563.4|13565.5|13562.5|122
1640576100000|2021-12-27 03:35:00|13565.6|13562.6|13565.8|13562.8|13566.1|13563.1|13565.6|13562.6|57
1640576400000|2021-12-27 03:40:00|13565.9|13562.9|13566.1|13563.1|13567.1|13563.2|13565.8|13561.9|81
1640576700000|2021-12-27 03:45:00|13566.2|13563.2|13565.2|13562.2|13566.4|13563.2|13563.9|13560.3|108
1640577000000|2021-12-27 03:50:00|13565.1|13562.1|13565.2|13560.2|13566.3|13562.3|13563.7|13559.7|123
1640577300000|2021-12-27 03:55:00|13565.1|13560.1|13565.2|13562.2|13566.1|13562.3|13564.1|13560.1|103
1640577600000|2021-12-27 04:00:00|13565.3|13562.3|13565.7|13562.7|13566.7|13562.9|13565.2|13561.5|72
1640577900000|2021-12-27 04:05:00|13565.8|13562.8|13565.4|13562.4|13566.5|13562.8|13565.3|13561.4|69
1640578200000|2021-12-27 04:10:00|13565.2|13562.2|13566.8|13563.8|13568|13563.9|13565.2|13561.5|110
1640578500000|2021-12-27 04:15:00|13566.9|13563.9|13567|13564|13568.8|13564.2|13566.6|13562.7|106
1640578800000|2021-12-27 04:20:00|13567.2|13564.2|13567.1|13564.1|13568.2|13564.3|13566.6|13562.5|85
1640579100000|2021-12-27 04:25:00|13567.2|13564.2|13567.9|13562.9|13568|13564.2|13566.7|13562.6|78
1640579400000|2021-12-27 04:30:00|13567.7|13562.7|13567.8|13562.8|13568.3|13564.4|13566.2|13562.4|96
1640579700000|2021-12-27 04:35:00|13567.7|13562.7|13567.7|13562.7|13568.1|13564|13566.5|13562.5|61
1640580000000|2021-12-27 04:40:00|13566.8|13563.8|13566.5|13563.5|13568.2|13564|13566.5|13562.4|89
1640580300000|2021-12-27 04:45:00|13566.6|13563.6|13567.8|13562.8|13568|13564|13566.3|13562.4|88
1640580600000|2021-12-27 04:50:00|13567.9|13562.9|13566.9|13563.9|13568.2|13564.3|13566.5|13562.5|104
1640580900000|2021-12-27 04:55:00|13567|13564|13569.9|13564.9|13570|13565.7|13566.5|13562.9|140
1640581200000|2021-12-27 05:00:00|13570|13565|13570.1|13567.1|13570.3|13567.3|13569.1|13564.9|100
1640581500000|2021-12-27 05:05:00|13570.2|13567.2|13569.5|13564.5|13570.5|13567.4|13568.5|13564.5|87
1640581800000|2021-12-27 05:10:00|13569.6|13564.6|13569.8|13564.8|13570.5|13566.5|13568.3|13564.4|93
1640582100000|2021-12-27 05:15:00|13569.7|13564.7|13569.9|13564.9|13570|13565.9|13568.3|13564.5|67
1640582400000|2021-12-27 05:20:00|13570|13565|13570.5|13565.5|13570.8|13566.5|13569.1|13564.9|79
1640582700000|2021-12-27 05:25:00|13570.4|13565.4|13568|13565|13570.8|13565.8|13567.9|13564|85
1640583000000|2021-12-27 05:30:00|13568.3|13563.3|13567.3|13562.3|13568.3|13563.6|13565.4|13561.4|86
1640583300000|2021-12-27 05:35:00|13567.4|13562.4|13565.7|13562.7|13567.8|13563.7|13565.7|13562.1|95
1640583600000|2021-12-27 05:40:00|13565.8|13562.8|13566.1|13561.1|13566.3|13563|13564.2|13559.9|99
1640583900000|2021-12-27 05:45:00|13566.2|13561.2|13567.8|13564.8|13570.4|13566.3|13565.1|13560.9|199
1640584200000|2021-12-27 05:50:00|13567.9|13564.9|13567.5|13562.5|13569.9|13565.8|13566.3|13562.1|144
1640584500000|2021-12-27 05:55:00|13567.4|13562.4|13564.3|13561.3|13567.4|13563.7|13564.2|13561|131
1640584800000|2021-12-27 06:00:00|13564.2|13561.2|13562.9|13557.9|13564.3|13561.3|13559.5|13554.7|175
1640585100000|2021-12-27 06:05:00|13563|13558|13563.8|13558.8|13564|13559.9|13562|13557.9|71
1640585400000|2021-12-27 06:10:00|13563.9|13558.9|13565.7|13560.7|13566.1|13561.8|13562.9|13558.8|127
1640585700000|2021-12-27 06:15:00|13565.6|13560.6|13565.8|13560.8|13567|13563.1|13564.9|13560.3|126
1640586000000|2021-12-27 06:20:00|13565.7|13560.7|13568.8|13563.8|13570.1|13565.1|13564.8|13560.6|177
1640586300000|2021-12-27 06:25:00|13567.8|13564.8|13568.2|13563.2|13569.3|13565.3|13567.5|13563.1|99
1640586600000|2021-12-27 06:30:00|13568.3|13563.3|13567.6|13562.6|13568.3|13564.2|13566.3|13562.3|113
1640586900000|2021-12-27 06:35:00|13567.5|13562.5|13563.4|13558.4|13567.8|13563.8|13562.9|13557.9|170
1640587200000|2021-12-27 06:40:00|13563.5|13558.5|13561|13556|13563.6|13558.9|13559.9|13555.8|108
1640587500000|2021-12-27 06:45:00|13560.9|13555.9|13560.7|13555.7|13561.7|13558.3|13559.3|13554.6|152
1640587800000|2021-12-27 06:50:00|13560.8|13555.8|13561.1|13556.1|13561.2|13557.2|13559.8|13555.7|105
1640588100000|2021-12-27 06:55:00|13561.2|13556.2|13562.6|13557.6|13563.1|13559.3|13560.1|13556.1|141
1640588400000|2021-12-27 07:00:00|13562.5|13557.5|13562.8|13559.8|13564|13560|13562.5|13557.5|128
1640588700000|2021-12-27 07:05:00|13562.7|13559.7|13564.3|13559.3|13565.5|13560.5|13562.5|13558.6|146
1640589000000|2021-12-27 07:10:00|13564.2|13559.2|13563.7|13558.7|13565.6|13561.6|13563.5|13558.5|165
1640589300000|2021-12-27 07:15:00|13563.8|13558.8|13563.6|13558.6|13564|13559.9|13562.2|13557.6|205
1640589600000|2021-12-27 07:20:00|13563.5|13558.5|13562|13559|13563.7|13559.7|13562|13557.8|181
1640589900000|2021-12-27 07:25:00|13562.1|13559.1|13560.7|13557.7|13563.1|13559.1|13560.6|13556.5|106
1640590200000|2021-12-27 07:30:00|13560.8|13557.8|13560.8|13557.8|13563.5|13559.7|13560.6|13556.6|149
1640590500000|2021-12-27 07:35:00|13560.7|13557.7|13558.6|13555.6|13561.1|13558|13558|13555|96
1640590800000|2021-12-27 07:40:00|13558.5|13555.5|13560.5|13555.5|13560.9|13556.8|13558.1|13555.1|124
1640591100000|2021-12-27 07:45:00|13559.4|13556.4|13559.6|13554.6|13560.5|13556.4|13558.3|13554.4|131
1640591400000|2021-12-27 07:50:00|13559.5|13554.5|13552.3|13549.3|13559.6|13555.5|13552.3|13548.3|137
1640591700000|2021-12-27 07:55:00|13552.4|13549.4|13553.5|13548.5|13553.7|13550.2|13549.3|13546.3|175
1640592000000|2021-12-27 08:00:00|13553.7|13548.7|13557.3|13554.3|13558.5|13555.2|13552.2|13548.6|227
1640592300000|2021-12-27 08:05:00|13557.2|13554.2|13558|13555|13558.2|13555.2|13555.3|13552.3|190
1640592600000|2021-12-27 08:10:00|13557.8|13554.8|13562.7|13557.7|13562.9|13558.9|13557.6|13554.6|188
1640592900000|2021-12-27 08:15:00|13562.8|13557.8|13565.2|13562.2|13566.6|13562.3|13561.6|13557.7|190
1640593200000|2021-12-27 08:20:00|13565.3|13562.3|13565.4|13562.4|13567.4|13563.4|13564.9|13561.2|121
1640593500000|2021-12-27 08:25:00|13565.3|13562.3|13567.3|13564.3|13568.6|13564.6|13565.3|13561.4|185
1640593800000|2021-12-27 08:30:00|13567.2|13564.2|13570.5|13567.5|13571.4|13567.6|13567|13563|160
1640594100000|2021-12-27 08:35:00|13570.6|13567.6|13568.7|13565.7|13570.9|13567.6|13567.8|13564.7|181
1640594400000|2021-12-27 08:40:00|13569|13566|13574.3|13569.3|13578.2|13573.7|13568.5|13565.5|261
1640594700000|2021-12-27 08:45:00|13574.2|13569.2|13574.5|13569.5|13575|13571.2|13573|13568.9|117
1640595000000|2021-12-27 08:50:00|13573.5|13570.5|13573|13570|13574.7|13571.7|13572.4|13569.2|149
1640595300000|2021-12-27 08:55:00|13572.9|13569.9|13575.8|13572.8|13576.7|13573.3|13572.9|13569.9|167
1640595600000|2021-12-27 09:00:00|13575.9|13572.9|13576.7|13573.7|13576.8|13573.8|13575|13572|147
1640595900000|2021-12-27 09:05:00|13576.6|13573.6|13576.8|13573.8|13578.7|13575.7|13575.8|13572.8|212
1640596200000|2021-12-27 09:10:00|13577|13574|13576.1|13573.1|13578.2|13574.6|13575.9|13572.9|128
1640596500000|2021-12-27 09:15:00|13576.2|13573.2|13578.2|13575.2|13579|13576|13576.2|13573.2|194
1640596800000|2021-12-27 09:20:00|13578.1|13575.1|13579.1|13576.1|13579.3|13576.3|13577.3|13574.3|153
1640597100000|2021-12-27 09:25:00|13579.2|13576.2|13579.1|13576.1|13580.7|13577.7|13576.6|13573.6|176
1640597400000|2021-12-27 09:30:00|13579.3|13576.3|13576.5|13573.5|13580.5|13576.6|13576.4|13572.7|193
1640597700000|2021-12-27 09:35:00|13577.4|13572.4|13577|13574|13578.3|13574.4|13576.1|13571.9|188
1640598000000|2021-12-27 09:40:00|13577.1|13574.1|13575.9|13572.9|13577.7|13574.1|13575.8|13571.8|112
1640598300000|2021-12-27 09:45:00|13575.8|13572.8|13577.8|13572.8|13578|13573.5|13575.4|13571.5|165
1640598600000|2021-12-27 09:50:00|13577.7|13572.7|13578.2|13575.2|13579.3|13575.2|13576.6|13572.5|138
1640598900000|2021-12-27 09:55:00|13578.1|13575.1|13582|13577|13584.5|13579.5|13578.1|13574.7|211
1640599200000|2021-12-27 10:00:00|13581.7|13576.7|13581.6|13576.6|13583.3|13579.2|13580.8|13576.5|219
1640599500000|2021-12-27 10:05:00|13581.5|13576.5|13581.1|13576.1|13581.9|13577.9|13580.1|13576.1|106
1640599800000|2021-12-27 10:10:00|13581|13576|13578.1|13575.1|13581|13576.5|13578|13574.2|145
1640600100000|2021-12-27 10:15:00|13578|13575|13574.9|13571.9|13578.7|13575.2|13574.8|13571.4|160
1640600400000|2021-12-27 10:20:00|13574.8|13571.8|13576.6|13571.6|13576.9|13572.9|13573.9|13569.8|120
1640600700000|2021-12-27 10:25:00|13576.7|13571.7|13575.7|13572.7|13577|13573.2|13575.1|13571.3|122
1640601000000|2021-12-27 10:30:00|13575.8|13572.8|13574.1|13571.1|13575.9|13572.9|13574|13571|88
1640601300000|2021-12-27 10:35:00|13574.2|13571.2|13570.4|13565.4|13575.3|13571.3|13569.4|13565.3|157
1640601600000|2021-12-27 10:40:00|13570.6|13565.6|13569.6|13566.6|13570.9|13566.9|13569.2|13564.9|113
1640601900000|2021-12-27 10:45:00|13569.7|13566.7|13571.1|13566.1|13571.2|13567.2|13569.1|13565.1|95
1640602200000|2021-12-27 10:50:00|13571|13566|13569.6|13566.6|13571.5|13567.4|13569.5|13565.5|97
1640602500000|2021-12-27 10:55:00|13569.5|13566.5|13569.5|13566.5|13570.9|13567.3|13569.2|13565.5|108
1640602800000|2021-12-27 11:00:00|13569.6|13566.6|13570.5|13567.5|13571.7|13568|13569.4|13565.3|144
1640603100000|2021-12-27 11:05:00|13570.6|13567.6|13571.8|13568.8|13572.9|13569.2|13570.3|13566.2|169
1640603400000|2021-12-27 11:10:00|13571.7|13568.7|13572.7|13569.7|13574.2|13570.7|13571.7|13567.5|183
1640603700000|2021-12-27 11:15:00|13572.8|13569.8|13573.3|13568.3|13573.9|13569.9|13571.7|13567.6|216
1640604000000|2021-12-27 11:20:00|13573.2|13568.2|13573|13568|13573.5|13569.6|13572|13567.8|144
1640604300000|2021-12-27 11:25:00|13573.2|13568.2|13570.5|13565.5|13573.2|13569.4|13569.2|13564.2|169
1640604600000|2021-12-27 11:30:00|13570.4|13565.4|13568.3|13565.3|13571|13566.8|13568.1|13564.2|115
1640604900000|2021-12-27 11:35:00|13568.5|13565.5|13568.7|13565.7|13569.6|13566.2|13568.1|13564.4|115
1640605200000|2021-12-27 11:40:00|13568.5|13565.5|13568.7|13565.7|13569.4|13566.4|13568.2|13565.2|106
1640605500000|2021-12-27 11:45:00|13568.6|13565.6|13568.5|13565.5|13569.7|13565.8|13568.4|13564.4|84
1640605800000|2021-12-27 11:50:00|13568.4|13565.4|13569.9|13564.9|13569.9|13565.9|13568.4|13564.8|83
1640606100000|2021-12-27 11:55:00|13569.8|13564.8|13570.7|13565.7|13570.9|13566.8|13568.7|13564.7|126
1640606400000|2021-12-27 12:00:00|13569.8|13566.8|13570.8|13567.8|13574.4|13570.5|13569.8|13566.6|198
1640606700000|2021-12-27 12:05:00|13570.9|13567.9|13572.8|13567.8|13574.3|13570.1|13570.7|13566.8|150
1640607000000|2021-12-27 12:10:00|13572.9|13567.9|13572.7|13567.7|13573.8|13569.6|13571.2|13567.2|161
1640607300000|2021-12-27 12:15:00|13572.6|13567.6|13573.2|13568.2|13573.6|13569.6|13571.4|13567.3|137
1640607600000|2021-12-27 12:20:00|13573.1|13568.1|13573.6|13568.6|13574.1|13569.3|13571.6|13567.6|147
1640607900000|2021-12-27 12:25:00|13573.7|13568.7|13574.1|13569.1|13574.4|13569.7|13572.3|13568|155
1640608200000|2021-12-27 12:30:00|13574.2|13569.2|13572.6|13567.6|13574.2|13569.2|13571.5|13567.5|110
1640608500000|2021-12-27 12:35:00|13572.7|13567.7|13572.2|13569.2|13573.2|13569.2|13571.6|13567.5|100
1640608800000|2021-12-27 12:40:00|13573.1|13568.1|13573.2|13568.2|13573.2|13569.3|13571.9|13567.6|116
1640609100000|2021-12-27 12:45:00|13573.1|13568.1|13572|13569|13573.6|13569|13571.4|13567.5|117
1640609400000|2021-12-27 12:50:00|13572.1|13569.1|13572.3|13569.3|13573.5|13569.6|13571.2|13567.3|129
1640609700000|2021-12-27 12:55:00|13573.3|13568.3|13579.3|13574.3|13579.5|13574.5|13571|13567.2|174
1640610000000|2021-12-27 13:00:00|13579.2|13574.2|13576.2|13571.2|13579.2|13574.3|13575.8|13570.8|200
1640610300000|2021-12-27 13:05:00|13576.1|13571.1|13575.6|13570.6|13576.7|13572|13574.7|13570.1|134
1640610600000|2021-12-27 13:10:00|13575.7|13570.7|13574.9|13571.9|13576.3|13571.9|13574.2|13570|135
1640610900000|2021-12-27 13:15:00|13575|13572|13576.5|13571.5|13578.8|13575.1|13574.9|13571.1|166
1640611200000|2021-12-27 13:20:00|13576.4|13571.4|13577.6|13572.6|13577.9|13574|13575.1|13571.1|200
1640611500000|2021-12-27 13:25:00|13577.5|13572.5|13575.4|13570.4|13577.5|13573.2|13574.4|13570.4|177
1640611800000|2021-12-27 13:30:00|13575.5|13570.5|13571.3|13566.3|13575.5|13570.9|13570.6|13566.3|184
1640612100000|2021-12-27 13:35:00|13571.4|13566.4|13570.6|13565.6|13572.1|13567.8|13568.5|13564.7|143
1640612400000|2021-12-27 13:40:00|13570.5|13565.5|13569.6|13566.6|13571.1|13567.2|13569.1|13565.2|129
1640612700000|2021-12-27 13:45:00|13569.5|13566.5|13569.5|13564.5|13571.5|13567.1|13568.6|13564.5|185
1640613000000|2021-12-27 13:50:00|13569.4|13564.4|13569.9|13564.9|13569.9|13565.5|13567.5|13563.4|182
1640613300000|2021-12-27 13:55:00|13569.8|13564.8|13568.5|13563.5|13571.6|13567.6|13567.6|13563.3|196
1640613600000|2021-12-27 14:00:00|13568.4|13563.4|13570.3|13565.3|13570.4|13565.8|13567.5|13562.8|158
1640613900000|2021-12-27 14:05:00|13570.4|13565.4|13568.9|13565.9|13572.3|13567.3|13568.9|13564.7|177
1640614200000|2021-12-27 14:10:00|13569|13566|13570.7|13567.7|13572|13568|13568.9|13564.9|135
1640614500000|2021-12-27 14:15:00|13570.6|13567.6|13572.6|13567.6|13572.8|13568.4|13570.6|13566.4|109
1640614800000|2021-12-27 14:20:00|13572.4|13567.4|13572.4|13567.4|13573|13569|13571.1|13567.2|140
1640615100000|2021-12-27 14:25:00|13572.3|13567.3|13574.6|13569.6|13575.5|13570.5|13571.4|13567.3|172
1640615400000|2021-12-27 14:30:00|13574.3|13569.3|13571|13566|13574.4|13569.4|13570|13565|206
1640615700000|2021-12-27 14:35:00|13571.2|13566.2|13568.2|13563.2|13573|13568.3|13567.4|13563.1|211
1640616000000|2021-12-27 14:40:00|13568.3|13563.3|13566.9|13563.9|13568.7|13564.1|13566.2|13561.8|209
1640616300000|2021-12-27 14:45:00|13567.8|13562.8|13567.1|13562.1|13567.8|13562.8|13565|13560.1|194
1640616600000|2021-12-27 14:50:00|13567.2|13562.2|13571.1|13566.1|13572.4|13568.6|13567|13562|238
1640616900000|2021-12-27 14:55:00|13571.2|13566.2|13572.2|13567.2|13572.8|13568.7|13568.4|13564.4|243
1640617200000|2021-12-27 15:00:00|13572.3|13567.3|13570.9|13565.9|13573.2|13569.1|13569.3|13565.1|224
1640617500000|2021-12-27 15:05:00|13571|13566|13570.8|13567.8|13571.9|13567.9|13568.6|13565.1|197
1640617800000|2021-12-27 15:10:00|13570.7|13567.7|13567.3|13564.3|13572.4|13568.6|13567.3|13563.4|177
1640618100000|2021-12-27 15:15:00|13567.5|13564.5|13564|13559|13569.1|13564.6|13564|13559|241
1640618400000|2021-12-27 15:20:00|13564.1|13559.1|13563|13558|13564.6|13559.6|13561.2|13556.2|218
1640618700000|2021-12-27 15:25:00|13563.6|13558.6|13563.9|13558.9|13564.7|13560.1|13561.4|13556.4|262
1640619000000|2021-12-27 15:30:00|13564|13559|13562.6|13557.6|13564.6|13559.6|13561.2|13557|190
1640619300000|2021-12-27 15:35:00|13562.5|13557.5|13562.8|13557.8|13563.8|13559.4|13561.2|13556.4|158
1640619600000|2021-12-27 15:40:00|13562.7|13557.7|13563.9|13558.9|13565|13560|13559.7|13554.7|214
1640619900000|2021-12-27 15:45:00|13563.8|13558.8|13565.3|13560.3|13566.7|13562|13562.8|13558.3|194
1640620200000|2021-12-27 15:50:00|13565.2|13560.2|13572.4|13567.4|13572.8|13568.4|13564.4|13559.4|265
1640620500000|2021-12-27 15:55:00|13572.5|13567.5|13573|13568|13573.2|13568.4|13568.8|13564.8|194
1640620800000|2021-12-27 16:00:00|13572.8|13567.8|13573.9|13568.9|13574.4|13570|13572|13567.5|162
1640621100000|2021-12-27 16:05:00|13573.8|13568.8|13573|13568|13575.1|13570.1|13573|13568|104
1640621400000|2021-12-27 16:10:00|13572.9|13567.9|13571.6|13566.6|13573.1|13568.4|13570.8|13566.6|114
1640621700000|2021-12-27 16:15:00|13571.7|13566.7|13572.5|13567.5|13572.6|13568.7|13569.4|13565.3|136
1640622000000|2021-12-27 16:20:00|13572.4|13567.4|13572.1|13567.1|13572.7|13568.5|13571.3|13567.1|70
1640622300000|2021-12-27 16:25:00|13572|13567|13572.6|13567.6|13572.7|13569.1|13570.6|13566.4|112
1640622600000|2021-12-27 16:30:00|13572.5|13567.5|13572|13569|13574|13570|13571.3|13567.3|114
1640622900000|2021-12-27 16:35:00|13572.1|13569.1|13572.5|13567.5|13573.2|13569.1|13571.1|13566.9|101
1640623200000|2021-12-27 16:40:00|13572.6|13567.6|13571.7|13566.7|13572.7|13568.3|13570.5|13566.5|111
1640623500000|2021-12-27 16:45:00|13571.6|13566.6|13571.5|13566.5|13572.1|13567.9|13570.7|13566.2|83
1640623800000|2021-12-27 16:50:00|13571.6|13566.6|13571.7|13566.7|13571.9|13568.1|13570.4|13566.2|109
1640624100000|2021-12-27 16:55:00|13571.8|13566.8|13571.9|13566.9|13572.5|13568.8|13570.8|13566.7|124
1640624400000|2021-12-27 17:00:00|13572.1|13567.1|13572.2|13567.2|13572.5|13567.5|13571.4|13566.4|120
1640624700000|2021-12-27 17:05:00|13572.1|13567.1|13572.6|13567.6|13573.2|13568.2|13572|13567|90
1640625000000|2021-12-27 17:10:00|13572.5|13567.5|13573.2|13568.2|13573.6|13568.6|13572.5|13567.5|109
1640625300000|2021-12-27 17:15:00|13573.1|13568.1|13573.4|13568.4|13573.8|13569.8|13572.3|13568|107
1640625600000|2021-12-27 17:20:00|13573.3|13568.3|13572.3|13567.3|13573.4|13569.3|13571.8|13566.8|110
1640625900000|2021-12-27 17:25:00|13572.1|13567.1|13572.5|13567.5|13572.5|13568.2|13571.2|13566.8|90
1640626200000|2021-12-27 17:30:00|13572.4|13567.4|13572.5|13567.5|13572.8|13567.8|13572.2|13567.2|116
1640626500000|2021-12-27 17:35:00|13572.7|13567.7|13573.6|13568.6|13573.7|13569.1|13571.8|13567.5|91
1640626800000|2021-12-27 17:40:00|13573.5|13568.5|13573.4|13568.4|13573.7|13568.7|13573.2|13568.2|56
1640627100000|2021-12-27 17:45:00|13573.3|13568.3|13572.6|13569.6|13573.8|13569.9|13572.3|13568.3|72
1640627400000|2021-12-27 17:50:00|13572.7|13569.7|13573.5|13568.5|13573.8|13569.7|13572.5|13568.4|71
1640627700000|2021-12-27 17:55:00|13573.6|13568.6|13572.2|13567.2|13573.8|13568.8|13572.2|13567.2|114
1640628000000|2021-12-27 18:00:00|13572.3|13567.3|13575.4|13570.4|13575.8|13571.7|13572.2|13567.3|140
1640628300000|2021-12-27 18:05:00|13575.3|13570.3|13575.6|13570.6|13575.9|13571.8|13574.4|13570.3|94
1640628600000|2021-12-27 18:10:00|13575.7|13570.7|13575.5|13570.5|13575.7|13571.6|13574.1|13570|78
1640628900000|2021-12-27 18:15:00|13575.6|13570.6|13575.5|13570.5|13575.7|13571.6|13574|13569.7|89
1640629200000|2021-12-27 18:20:00|13575.4|13570.4|13572.6|13569.6|13575.6|13571.7|13572.5|13568.6|124
1640629500000|2021-12-27 18:25:00|13572.7|13569.7|13572.5|13569.5|13573.6|13569.7|13571.3|13567.4|149
1640629800000|2021-12-27 18:30:00|13573.4|13568.4|13574.3|13571.3|13575.4|13571.6|13572.1|13568.3|101
1640630100000|2021-12-27 18:35:00|13574.4|13571.4|13574|13571|13575.6|13571.6|13574|13570|60
1640630400000|2021-12-27 18:40:00|13574.1|13571.1|13574.3|13569.3|13575.2|13571.2|13572.9|13568.9|108
1640630700000|2021-12-27 18:45:00|13574.2|13569.2|13573.4|13568.4|13574.4|13569.4|13572.1|13567.8|110
1640631000000|2021-12-27 18:50:00|13573.5|13568.5|13572.8|13567.8|13573.6|13569|13571.8|13567.4|91
1640631300000|2021-12-27 18:55:00|13572.7|13567.7|13571.4|13568.4|13572.8|13568.6|13571.3|13567|76
1640631600000|2021-12-27 19:00:00|13571.5|13568.5|13572.3|13567.3|13572.6|13568.8|13571.3|13567.1|71
1640631900000|2021-12-27 19:05:00|13572.2|13567.2|13572.4|13567.4|13572.6|13568.6|13571.6|13567.2|46
1640632200000|2021-12-27 19:10:00|13572.5|13567.5|13572.5|13567.5|13572.6|13567.6|13572.3|13567.3|48
1640632500000|2021-12-27 19:15:00|13572.4|13567.4|13572.2|13567.2|13572.6|13568.7|13571.7|13567.1|53
1640632800000|2021-12-27 19:20:00|13572.3|13567.3|13572.1|13567.1|13572.7|13567.7|13572|13567|72
1640633100000|2021-12-27 19:25:00|13572|13567|13571.1|13566.1|13572.2|13567.9|13570.6|13565.8|93
1640633400000|2021-12-27 19:30:00|13571|13566|13570.3|13565.3|13571.2|13567.2|13569.2|13565.3|81
1640633700000|2021-12-27 19:35:00|13570.4|13565.4|13571|13566|13571.2|13567.2|13569.7|13565.3|73
1640634000000|2021-12-27 19:40:00|13571.1|13566.1|13569.7|13564.7|13571.1|13567|13568.9|13564.7|101
1640634300000|2021-12-27 19:45:00|13569.8|13564.8|13570.9|13565.9|13571.1|13566.9|13569.3|13564.8|116
1640634600000|2021-12-27 19:50:00|13571|13566|13571|13566|13571.2|13567|13569.8|13565.8|70
1640634900000|2021-12-27 19:55:00|13571.1|13566.1|13569.4|13564.4|13571.1|13566.9|13569.2|13564.4|156
1640635200000|2021-12-27 20:00:00|13569.3|13564.3|13571.1|13566.1|13571.2|13567.1|13567.9|13563.8|106
1640635500000|2021-12-27 20:05:00|13571.2|13566.2|13570.5|13565.5|13571.2|13566.2|13570.5|13565.5|71
1640635800000|2021-12-27 20:10:00|13570.6|13565.6|13570.6|13565.6|13570.7|13565.7|13570.3|13565.3|76
1640636100000|2021-12-27 20:15:00|13570.5|13565.5|13570.7|13565.7|13571|13566|13570.3|13565.3|88
1640636400000|2021-12-27 20:20:00|13570.8|13565.8|13570.6|13565.6|13570.9|13565.9|13570.5|13565.5|107
1640636700000|2021-12-27 20:25:00|13570.8|13565.8|13570.2|13565.2|13570.8|13565.8|13570.1|13565.1|100
1640637000000|2021-12-27 20:30:00|13570.3|13565.3|13569.5|13564.5|13570.3|13565.3|13568.4|13563.4|122
1640637300000|2021-12-27 20:35:00|13569.6|13564.6|13570.3|13565.3|13570.5|13565.5|13569.3|13564.3|101
1640637600000|2021-12-27 20:40:00|13570.1|13565.1|13568.8|13563.8|13570.6|13566.1|13568.4|13563.4|113
1640637900000|2021-12-27 20:45:00|13568.7|13563.7|13567.2|13562.2|13568.7|13563.7|13566.9|13561.9|142
1640638200000|2021-12-27 20:50:00|13567.3|13562.3|13565.6|13560.6|13567.3|13562.3|13565.1|13560.1|96
1640638500000|2021-12-27 20:55:00|13565.3|13560.3|13571.2|13566.2|13571.4|13566.4|13565|13560|161
1640638800000|2021-12-27 21:00:00|13571|13566|13571.2|13566.2|13571.5|13566.5|13570.3|13565.3|113
1640639100000|2021-12-27 21:05:00|13571.3|13566.3|13570.8|13565.8|13571.3|13566.3|13570.6|13565.6|141
1640639400000|2021-12-27 21:10:00|13570.7|13565.7|13570.6|13565.6|13571.1|13566.1|13570.1|13565.1|108
1640639700000|2021-12-27 21:15:00|13570.7|13565.7|13568.9|13563.9|13571|13566|13568.2|13563.2|204
1640640000000|2021-12-27 21:20:00|13569|13564|13568.7|13563.7|13569|13564|13568|13563|112
1640640300000|2021-12-27 21:25:00|13568.5|13563.5|13568|13563|13568.9|13563.9|13567.5|13562.5|141
1640640600000|2021-12-27 21:30:00|13567.9|13562.9|13567.8|13562.8|13568.7|13563.7|13567.1|13562.1|176
1640640900000|2021-12-27 21:35:00|13567.9|13562.9|13566|13561|13568.1|13563.1|13565.7|13560.7|168
1640641200000|2021-12-27 21:40:00|13566.3|13561.3|13566.8|13561.8|13567.4|13562.1|13565.8|13559.8|127
1640641500000|2021-12-27 21:45:00|13566.9|13561.9|13567.1|13559.4|13567.7|13562.6|13566|13559.4|131
1640641800000|2021-12-27 21:50:00|13566.5|13561.5|13566.4|13561.4|13568.4|13562.3|13565.8|13557.6|132
1640642100000|2021-12-27 21:55:00|13566.3|13561.3|13576.7|13561.7|13578.3|13563.3|13565.5|13557.2|311
1640642400000|2021-12-27 22:00:00|13576.4|13561.4|13575.8|13560.8|13576.6|13561.6|13575.3|13560.3|88
1640642700000|2021-12-27 22:05:00|13575.7|13560.7|13578.1|13563.1|13578.6|13563.6|13575.5|13560.5|72
1640643000000|2021-12-27 22:10:00|13579.3|13564.3|13572.8|13557.8|13579.6|13564.6|13571.1|13556.1|220
1640643300000|2021-12-27 22:15:00|13572.9|13557.9|13575.4|13560.4|13575.5|13560.5|13572|13557|221
1640643600000|2021-12-27 22:20:00|13575|13560|13574.9|13559.9|13575.4|13560.4|13571.1|13556.1|151
1640643900000|2021-12-27 22:25:00|13574|13559|13575.7|13560.7|13576.6|13561.6|13571.6|13556.6|176
1640644200000|2021-12-27 22:30:00|13575.4|13560.4|13576.4|13561.4|13577.5|13562.5|13574|13559|475
1640644500000|2021-12-27 22:35:00|13576.5|13561.5|13577|13562|13578.4|13563.4|13575|13560|362
1640644800000|2021-12-27 22:40:00|13577.7|13562.7|13576.2|13561.2|13578.5|13563.5|13574.4|13559.4|487
1640645100000|2021-12-27 22:45:00|13575.7|13560.7|13576.7|13561.7|13578.7|13563.7|13574.5|13559.5|672
1640645400000|2021-12-27 22:50:00|13576.8|13561.8|13575.9|13560.9|13579.8|13564.8|13572.9|13557.9|581
1640645700000|2021-12-27 22:55:00|13576.7|13561.7|13576.2|13561.2|13578.8|13563.8|13573.4|13558.4|617
1640646000000|2021-12-27 23:00:00|13576.1|13561.1|13571.4|13556.4|13576.1|13561.1|13570.1|13555.4|292
1640646300000|2021-12-27 23:05:00|13571.5|13556.5|13569.5|13555.3|13571.5|13557.6|13568.3|13554.3|190
1640646600000|2021-12-27 23:10:00|13568.8|13555.9|13570.8|13557.3|13571|13558.8|13568.8|13555.9|226
1640646900000|2021-12-27 23:15:00|13570.6|13557.5|13567.2|13559.2|13570.8|13559.9|13566.3|13557|231
1640647200000|2021-12-27 23:20:00|13566.8|13559.7|13565.2|13558.3|13567.9|13560.2|13563.8|13557.3|178
1640647500000|2021-12-27 23:25:00|13565.1|13558.2|13563.4|13556.3|13565.7|13559.1|13563.4|13556.3|168
1640647800000|2021-12-27 23:30:00|13563.3|13556.4|13560.6|13555.6|13564.7|13557.9|13560.4|13555.4|180
1640648100000|2021-12-27 23:35:00|13560.8|13555.8|13560.8|13555.8|13561|13556|13560.3|13555.3|129
1640648400000|2021-12-27 23:40:00|13560.7|13555.7|13560.6|13555.6|13561.2|13556.2|13560.3|13555.3|86
1640648700000|2021-12-27 23:45:00|13560.3|13555.3|13561.9|13556.9|13562.4|13557.4|13560.3|13555.3|133
1640649000000|2021-12-27 23:50:00|13562|13557|13564.5|13559.5|13565.6|13560.6|13561.4|13556.4|169
1640649300000|2021-12-27 23:55:00|13564.8|13559.8|13564.6|13559.6|13564.8|13559.8|13563.5|13558.5|242
1640649600000|2021-12-28 00:00:00|13564.7|13559.7|13563.6|13560.6|13566.3|13561.8|13563.6|13559.1|250
1640649900000|2021-12-28 00:05:00|13563.7|13560.7|13565.8|13560.8|13565.9|13561.4|13563|13559.1|160
1640650200000|2021-12-28 00:10:00|13565.7|13560.7|13565.6|13560.6|13565.9|13560.9|13565|13560|204
1640650500000|2021-12-28 00:15:00|13565.7|13560.7|13565.5|13560.5|13565.8|13560.8|13565.3|13560.3|88
1640650800000|2021-12-28 00:20:00|13565.4|13560.4|13562.1|13559.1|13565.9|13560.9|13561.9|13557.9|143
1640651100000|2021-12-28 00:25:00|13562.2|13559.2|13564|13559|13565|13560|13562.1|13558.9|88
1640651400000|2021-12-28 00:30:00|13563.9|13558.9|13563.3|13558.3|13564.2|13559.6|13562.3|13558.3|90
1640651700000|2021-12-28 00:35:00|13563.4|13558.4|13562.4|13559.4|13563.5|13559.8|13562.1|13558.3|88
1640652000000|2021-12-28 00:40:00|13562.3|13559.3|13563.2|13560.2|13564.5|13560.9|13562.3|13558.5|99
1640652300000|2021-12-28 00:45:00|13563.3|13560.3|13562.2|13557.2|13564.3|13560.5|13561|13557|93
1640652600000|2021-12-28 00:50:00|13562.1|13557.1|13560.1|13555.1|13562.3|13558.2|13559.1|13555|103
1640652900000|2021-12-28 00:55:00|13559.9|13554.9|13558.4|13555.4|13559.9|13555.8|13558.2|13554.2|107
1640653200000|2021-12-28 01:00:00|13558.3|13555.3|13558.5|13555.5|13559.7|13556|13557.8|13553.9|199
1640653500000|2021-12-28 01:05:00|13558.4|13555.4|13559.2|13554.2|13559.9|13556.1|13557.9|13554|154
1640653800000|2021-12-28 01:10:00|13558.1|13555.1|13560.7|13555.7|13560.7|13556.7|13557.9|13554.2|183
1640654100000|2021-12-28 01:15:00|13560.6|13555.6|13563.2|13558.2|13563.4|13559.3|13560.2|13555.2|181
1640654400000|2021-12-28 01:20:00|13563.3|13558.3|13563.1|13560.1|13563.4|13560.2|13562.2|13558.2|101
1640654700000|2021-12-28 01:25:00|13563.2|13560.2|13563.7|13558.7|13565.5|13562.3|13562.5|13558.2|140
1640655000000|2021-12-28 01:30:00|13563.8|13558.8|13565.2|13562.2|13565.9|13562.4|13562.4|13558.4|146
1640655300000|2021-12-28 01:35:00|13565.1|13562.1|13567.4|13564.4|13569|13564.9|13564.9|13561.9|123
1640655600000|2021-12-28 01:40:00|13567.3|13564.3|13564.9|13559.9|13569.3|13565.3|13564.9|13559.9|157
1640655900000|2021-12-28 01:45:00|13564.8|13559.8|13563.3|13558.3|13564.8|13560.5|13562.3|13557.9|121
1640656200000|2021-12-28 01:50:00|13563.2|13558.2|13567.6|13564.6|13568.9|13565.2|13562.9|13558.2|162
1640656500000|2021-12-28 01:55:00|13567.7|13564.7|13567.8|13564.8|13569.3|13565.6|13567.3|13563.3|141
1640656800000|2021-12-28 02:00:00|13567.9|13564.9|13568.2|13565.2|13570|13565.7|13567.5|13563.6|145
1640657100000|2021-12-28 02:05:00|13568.1|13565.1|13570.6|13565.6|13571.1|13567.3|13567.2|13563.3|189
1640657400000|2021-12-28 02:10:00|13570.5|13565.5|13570.3|13567.3|13570.9|13567.4|13569.5|13565.4|89
1640657700000|2021-12-28 02:15:00|13570.4|13567.4|13567.5|13564.5|13571.6|13567.6|13567.2|13564.2|94
1640658000000|2021-12-28 02:20:00|13567.6|13564.6|13563.7|13560.7|13567.6|13564.6|13563.5|13559.7|167
1640658300000|2021-12-28 02:25:00|13563.8|13560.8|13563.3|13560.3|13565.3|13561.1|13563|13559.3|116
1640658600000|2021-12-28 02:30:00|13563.2|13560.2|13559.9|13556.9|13563.3|13560.3|13559.1|13555.6|123
1640658900000|2021-12-28 02:35:00|13559.8|13556.8|13559.8|13556.8|13561|13557.1|13559.2|13555.4|112
1640659200000|2021-12-28 02:40:00|13559.7|13556.7|13560.7|13555.7|13560.9|13556.9|13558.6|13554.7|80
1640659500000|2021-12-28 02:45:00|13559.7|13556.7|13559.9|13556.9|13561.2|13557.1|13559.4|13556|84
1640659800000|2021-12-28 02:50:00|13559.8|13556.8|13561.1|13558.1|13561.8|13558.3|13559.7|13555.7|100
1640660100000|2021-12-28 02:55:00|13561.2|13558.2|13562.6|13557.6|13563.4|13559.2|13561.2|13557.4|131
1640660400000|2021-12-28 03:00:00|13561.6|13558.6|13560.4|13557.4|13561.7|13558.7|13560.2|13557.2|90
1640660700000|2021-12-28 03:05:00|13560.6|13557.6|13562.6|13557.6|13562.6|13558.6|13560.3|13556.6|110
1640661000000|2021-12-28 03:10:00|13562.7|13557.7|13562.9|13559.9|13564.1|13560.1|13562.1|13557.7|86
1640661300000|2021-12-28 03:15:00|13562.8|13559.8|13562.6|13559.6|13564.1|13560.1|13562.5|13558.6|75
1640661600000|2021-12-28 03:20:00|13562.8|13559.8|13563.6|13558.6|13563.9|13559.8|13562.5|13558.5|83
1640661900000|2021-12-28 03:25:00|13563.7|13558.7|13563.1|13560.1|13564|13560.1|13562.5|13558.4|97
1640662200000|2021-12-28 03:30:00|13563|13560|13562.6|13559.6|13564.1|13560.1|13562.6|13558.9|118
1640662500000|2021-12-28 03:35:00|13562.7|13559.7|13563.5|13558.5|13563.8|13559.8|13562.4|13558.5|66
1640662800000|2021-12-28 03:40:00|13563.6|13558.6|13562.5|13559.5|13563.7|13559.6|13562.2|13558.2|82
1640663100000|2021-12-28 03:45:00|13563.4|13558.4|13561.5|13558.5|13563.5|13559.6|13561.5|13558|77
1640663400000|2021-12-28 03:50:00|13561.6|13558.6|13561.8|13558.8|13562.8|13558.9|13561.5|13557.6|78
1640663700000|2021-12-28 03:55:00|13561.9|13558.9|13561.1|13558.1|13562.9|13558.9|13561|13557|136
1640664000000|2021-12-28 04:00:00|13561.2|13558.2|13560.6|13557.6|13562.2|13558.2|13560.4|13556.6|77
1640664300000|2021-12-28 04:05:00|13560.5|13557.5|13561.8|13556.8|13562.3|13558.1|13560.5|13556.8|109
1640664600000|2021-12-28 04:10:00|13560.6|13557.6|13561.8|13556.8|13562|13558.1|13560.6|13556.6|84
1640664900000|2021-12-28 04:15:00|13561.7|13556.7|13560.6|13557.6|13561.7|13558.1|13560.4|13556.7|89
1640665200000|2021-12-28 04:20:00|13560.8|13557.8|13562.3|13559.3|13562.5|13559.5|13560.5|13557.5|80
1640665500000|2021-12-28 04:25:00|13562.4|13559.4|13562.1|13559.1|13562.5|13559.5|13562.1|13559.1|42
1640665800000|2021-12-28 04:30:00|13562.2|13559.2|13562.7|13559.7|13563.9|13560.1|13562.2|13558.8|60
1640666100000|2021-12-28 04:35:00|13562.8|13559.8|13562.1|13559.1|13562.9|13559.9|13562.1|13559.1|56
1640666400000|2021-12-28 04:40:00|13562.2|13559.2|13562.1|13559.1|13562.3|13559.3|13562|13559|51
1640666700000|2021-12-28 04:45:00|13562.2|13559.2|13562.3|13559.3|13562.5|13559.5|13561.8|13558.8|71
1640667000000|2021-12-28 04:50:00|13562.4|13559.4|13562.4|13559.4|13562.6|13559.6|13562.2|13559.2|45
1640667300000|2021-12-28 04:55:00|13562.5|13559.5|13562.4|13559.4|13562.5|13559.5|13562.2|13559.2|61
1640667600000|2021-12-28 05:00:00|13562.5|13559.5|13562.2|13559.2|13562.5|13559.5|13562.1|13559.1|48
1640667900000|2021-12-28 05:05:00|13562.3|13559.3|13562.3|13559.3|13562.6|13559.6|13562.2|13559.2|75
1640668200000|2021-12-28 05:10:00|13562.4|13559.4|13562|13559|13563.4|13559.5|13561.6|13558.3|118
1640668500000|2021-12-28 05:15:00|13561.9|13558.9|13560.9|13557.9|13562.8|13559.8|13560.7|13557.7|102
1640668800000|2021-12-28 05:20:00|13561|13558|13560.9|13557.9|13562.3|13558.4|13560.7|13557.2|86
1640669100000|2021-12-28 05:25:00|13561|13558|13560.3|13557.3|13561.1|13558.1|13559.9|13556.9|79
1640669400000|2021-12-28 05:30:00|13560.2|13557.2|13559.7|13556.7|13560.2|13557.2|13559.4|13556.4|75
1640669700000|2021-12-28 05:35:00|13559.8|13556.8|13555.2|13552.2|13559.8|13556.8|13555.2|13552.2|124
1640670000000|2021-12-28 05:40:00|13555.3|13552.3|13554.8|13551.8|13556.3|13552.5|13554.7|13550.8|89
1640670300000|2021-12-28 05:45:00|13554.7|13551.7|13553.8|13550.8|13555.8|13552|13553.5|13549.5|113
1640670600000|2021-12-28 05:50:00|13554|13551|13554.8|13551.8|13555.4|13552.1|13553.4|13549.4|166
1640670900000|2021-12-28 05:55:00|13554.7|13551.7|13556.2|13553.2|13557.8|13553.7|13554.7|13551.1|150
1640671200000|2021-12-28 06:00:00|13556.3|13553.3|13554.1|13551.1|13556.8|13553.8|13554.1|13550.3|113
1640671500000|2021-12-28 06:05:00|13554.2|13551.2|13553.3|13550.3|13554.7|13551.7|13553|13550|94
1640671800000|2021-12-28 06:10:00|13553|13550|13553.9|13550.9|13554.9|13551|13552.3|13548.4|112
1640672100000|2021-12-28 06:15:00|13554.1|13551.1|13552.3|13547.3|13555.7|13551.6|13551.2|13547.3|133
1640672400000|2021-12-28 06:20:00|13552.4|13547.4|13551.3|13548.3|13552.4|13548.7|13550.7|13546.7|94
1640672700000|2021-12-28 06:25:00|13551.2|13548.2|13552.7|13549.7|13553.9|13550.2|13551.2|13547.8|101
1640673000000|2021-12-28 06:30:00|13552.8|13549.8|13550.6|13547.6|13553.9|13549.9|13550.5|13547.2|134
1640673300000|2021-12-28 06:35:00|13550.7|13547.7|13547.9|13544.9|13551.1|13548.1|13547.8|13544.1|105
1640673600000|2021-12-28 06:40:00|13547.5|13544.5|13546|13541|13547.5|13544.5|13541.6|13537.4|178
1640673900000|2021-12-28 06:45:00|13545.9|13540.9|13550.5|13545.5|13550.5|13546.8|13544.5|13540.5|174
1640674200000|2021-12-28 06:50:00|13550.6|13545.6|13552.2|13549.2|13553.1|13549.4|13549.6|13545.5|145
1640674500000|2021-12-28 06:55:00|13552.1|13549.1|13551.5|13546.5|13553.1|13549.2|13550.4|13546.3|94
1640674800000|2021-12-28 07:00:00|13551.6|13546.6|13547.7|13544.7|13551.7|13547.7|13547.2|13543.4|141
1640675100000|2021-12-28 07:05:00|13547.6|13544.6|13543.2|13540.2|13548.6|13544.6|13543.2|13539.4|166
1640675400000|2021-12-28 07:10:00|13543.3|13540.3|13543.1|13540.1|13544.5|13541.5|13542.5|13538.4|152
1640675700000|2021-12-28 07:15:00|13543|13540|13540|13537|13543.2|13540.2|13538.9|13535.9|186
1640676000000|2021-12-28 07:20:00|13540.1|13537.1|13542.1|13539.1|13543.6|13540|13540.1|13537.1|173
1640676300000|2021-12-28 07:25:00|13542|13539|13539|13536|13542|13539|13538.4|13535.4|164
1640676600000|2021-12-28 07:30:00|13539.1|13536.1|13544.6|13539.6|13544.7|13540.9|13537.2|13534.2|222
1640676900000|2021-12-28 07:35:00|13543.4|13540.4|13543.2|13540.2|13543.4|13540.4|13542.3|13539.3|97
1640677200000|2021-12-28 07:40:00|13543.3|13540.3|13543.8|13540.8|13544.8|13541.1|13543|13539.4|141
1640677500000|2021-12-28 07:45:00|13543.7|13540.7|13543.5|13540.5|13544.1|13541.1|13543.1|13540.1|108
1640677800000|2021-12-28 07:50:00|13543.4|13540.4|13544|13541|13544.5|13541.5|13542.9|13539.3|112
1640678100000|2021-12-28 07:55:00|13544.1|13541.1|13545.3|13542.3|13546.3|13543.3|13544.1|13541.1|171
1640678400000|2021-12-28 08:00:00|13546.3|13541.3|13546.4|13543.4|13547.4|13543.6|13543.5|13539.8|132
1640678700000|2021-12-28 08:05:00|13546.5|13543.5|13545.1|13542.1|13546.9|13543.9|13544.6|13541.1|142
1640679000000|2021-12-28 08:10:00|13545.2|13542.2|13545.1|13542.1|13546.8|13542.7|13543.7|13540.7|158
1640679300000|2021-12-28 08:15:00|13545|13542|13543.9|13540.9|13546.2|13542.3|13543.9|13540|153
1640679600000|2021-12-28 08:20:00|13544|13541|13544.7|13541.7|13545.8|13541.7|13543.7|13539.7|157
1640679900000|2021-12-28 08:25:00|13544.6|13541.6|13543.5|13540.5|13545.6|13541.6|13543.3|13539.2|204
1640680200000|2021-12-28 08:30:00|13543.6|13540.6|13546.1|13543.1|13546.3|13543.3|13543.1|13539.5|137
1640680500000|2021-12-28 08:35:00|13546|13543|13547.9|13544.9|13548.9|13544.9|13545.5|13542|121
1640680800000|2021-12-28 08:40:00|13548|13545|13550.4|13545.4|13550.6|13546.8|13547.8|13544|200
1640681100000|2021-12-28 08:45:00|13550.5|13545.5|13547.3|13544.3|13550.6|13546.7|13547|13543.1|182
1640681400000|2021-12-28 08:50:00|13548.3|13543.3|13546.2|13543.2|13548.3|13544.3|13545.7|13541.9|135
1640681700000|2021-12-28 08:55:00|13546.3|13543.3|13546.3|13543.3|13547.2|13543.5|13545.9|13542.2|106
1640682000000|2021-12-28 09:00:00|13546.4|13543.4|13545.8|13542.8|13546.5|13543.5|13545.8|13542.8|106
1640682300000|2021-12-28 09:05:00|13545.9|13542.9|13542|13539|13545.9|13542.9|13541.9|13538.6|166
1640682600000|2021-12-28 09:10:00|13541.9|13538.9|13541.3|13538.3|13542.9|13539.3|13540.5|13537.2|167
1640682900000|2021-12-28 09:15:00|13541.4|13538.4|13541.6|13538.6|13544.4|13540.4|13541.3|13537.9|210
1640683200000|2021-12-28 09:20:00|13541.7|13538.7|13541.5|13538.5|13543.2|13539.2|13541|13537.2|133
1640683500000|2021-12-28 09:25:00|13541.6|13538.6|13541.2|13538.2|13542.5|13538.8|13541.1|13537.2|107
1640683800000|2021-12-28 09:30:00|13541.3|13538.3|13541.9|13538.9|13543|13539.1|13540.9|13537.1|150
1640684100000|2021-12-28 09:35:00|13542|13539|13541.8|13538.8|13543.1|13539.2|13541.4|13537.5|138
1640684400000|2021-12-28 09:40:00|13541.9|13538.9|13541.8|13538.8|13543.2|13539.1|13541.5|13537.9|117
1640684700000|2021-12-28 09:45:00|13541.7|13538.7|13542|13539|13542.9|13539.3|13541.5|13537.6|119
1640685000000|2021-12-28 09:50:00|13543|13538|13543.2|13538.2|13543.5|13539.3|13541.7|13537.8|123
1640685300000|2021-12-28 09:55:00|13543.3|13538.3|13541.8|13538.8|13543.3|13539.4|13541.8|13537.9|108
1640685600000|2021-12-28 10:00:00|13541.7|13538.7|13540.8|13537.8|13541.9|13538.9|13540|13536.5|118
1640685900000|2021-12-28 10:05:00|13540.9|13537.9|13540.7|13537.7|13541.2|13538.2|13540.2|13537.2|112
1640686200000|2021-12-28 10:10:00|13540.6|13537.6|13540.7|13537.7|13541.1|13538.1|13540.6|13537.6|105
1640686500000|2021-12-28 10:15:00|13540.6|13537.6|13540.2|13537.2|13540.7|13537.7|13540|13537|82
1640686800000|2021-12-28 10:20:00|13540.3|13537.3|13540.1|13537.1|13540.5|13537.5|13539.9|13536.9|76
1640687100000|2021-12-28 10:25:00|13540|13537|13540.3|13537.3|13540.4|13537.4|13539.9|13536.9|79
1640687400000|2021-12-28 10:30:00|13540.2|13537.2|13540.1|13537.1|13540.4|13537.4|13539.9|13536.9|105
1640687700000|2021-12-28 10:35:00|13540.2|13537.2|13538|13535|13540.2|13537.2|13538|13535|123
1640688000000|2021-12-28 10:40:00|13538.1|13535.1|13538.3|13535.3|13538.6|13535.6|13537.3|13534.3|114
1640688300000|2021-12-28 10:45:00|13538.4|13535.4|13539.9|13536.9|13541|13536.9|13538.2|13535.2|110
1640688600000|2021-12-28 10:50:00|13539.8|13536.8|13540.4|13537.4|13541.4|13537.6|13539.8|13536.2|101
1640688900000|2021-12-28 10:55:00|13540.3|13537.3|13538.7|13535.7|13541.2|13537.5|13538.7|13535.7|95
1640689200000|2021-12-28 11:00:00|13538.6|13535.6|13538.4|13535.4|13539.5|13535.8|13538.1|13534.3|133
1640689500000|2021-12-28 11:05:00|13538.3|13535.3|13538.3|13535.3|13538.6|13535.6|13538|13535|90
1640689800000|2021-12-28 11:10:00|13538.2|13535.2|13538|13535|13538.6|13535.5|13537.1|13533.3|89
1640690100000|2021-12-28 11:15:00|13538.1|13535.1|13537.2|13534.2|13538.2|13535.1|13537.1|13533.1|74
1640690400000|2021-12-28 11:20:00|13537.1|13534.1|13537.1|13534.1|13538.2|13534.2|13536.6|13533.1|72
1640690700000|2021-12-28 11:25:00|13537|13534|13537|13534|13537.3|13534.3|13536.9|13533.9|77
1640691000000|2021-12-28 11:30:00|13536.9|13533.9|13537.1|13534.1|13537.3|13534.3|13536.9|13533.9|70
1640691300000|2021-12-28 11:35:00|13537.2|13534.2|13538|13535|13538.1|13535.1|13536.8|13533.8|88
1640691600000|2021-12-28 11:40:00|13538.1|13535.1|13537.2|13534.2|13538.2|13535.2|13537|13534|82
1640691900000|2021-12-28 11:45:00|13537.1|13534.1|13537.4|13534.4|13538.1|13534.5|13536.9|13533|71
1640692200000|2021-12-28 11:50:00|13537.3|13534.3|13537.3|13534.3|13537.5|13534.5|13537|13534|63
1640692500000|2021-12-28 11:55:00|13537.4|13534.4|13537|13534|13537.4|13534.4|13536.7|13533.7|88
1640692800000|2021-12-28 12:00:00|13536.9|13533.9|13537.1|13534.1|13537.5|13534.5|13536.7|13533.7|128
1640693100000|2021-12-28 12:05:00|13537.2|13534.2|13537.1|13534.1|13537.2|13534.2|13536.6|13533.6|73
1640693400000|2021-12-28 12:10:00|13537|13534|13537.2|13534.2|13537.3|13534.3|13536.8|13533.8|68
1640693700000|2021-12-28 12:15:00|13537.3|13534.3|13536.8|13533.8|13537.4|13534.4|13536.7|13533.7|92
1640694000000|2021-12-28 12:20:00|13537|13534|13537.2|13534.2|13537.3|13534.3|13536.8|13533.8|97
1640694300000|2021-12-28 12:25:00|13537.1|13534.1|13536.8|13533.8|13537.5|13534.5|13536.7|13533.7|101
1640694600000|2021-12-28 12:30:00|13536.9|13533.9|13536.2|13533.2|13536.9|13533.9|13536|13533|60
1640694900000|2021-12-28 12:35:00|13536.1|13533.1|13536.6|13533.6|13537.4|13533.7|13536.1|13532.3|64
1640695200000|2021-12-28 12:40:00|13536.5|13533.5|13536.3|13533.3|13536.7|13533.7|13536.2|13533.2|70
1640695500000|2021-12-28 12:45:00|13536.2|13533.2|13536.6|13533.6|13537.3|13533.7|13536.2|13532.3|87
1640695800000|2021-12-28 12:50:00|13536.9|13533.9|13536.5|13533.5|13537.6|13534|13536.2|13532.2|91
1640696100000|2021-12-28 12:55:00|13536.6|13533.6|13538.2|13533.2|13539.1|13535.4|13536.4|13533.1|176
1640696400000|2021-12-28 13:00:00|13538.3|13533.3|13536.7|13533.7|13538.4|13534|13536|13532.2|153
1640696700000|2021-12-28 13:05:00|13536.6|13533.6|13536|13533|13537.6|13533.6|13535.9|13532.4|113
1640697000000|2021-12-28 13:10:00|13536.1|13533.1|13536.3|13531.3|13536.5|13533.5|13535|13530.9|150
1640697300000|2021-12-28 13:15:00|13535.3|13532.3|13536.3|13531.3|13536.6|13532.7|13534.8|13530.9|158
1640697600000|2021-12-28 13:20:00|13536.4|13531.4|13535.1|13532.1|13536.6|13532.7|13535|13531.1|130
1640697900000|2021-12-28 13:25:00|13535.3|13532.3|13537.4|13532.4|13537.5|13533.1|13535|13531.4|179
1640698200000|2021-12-28 13:30:00|13537.3|13532.3|13538.1|13533.1|13538.1|13534.3|13535.9|13532|142
1640698500000|2021-12-28 13:35:00|13538|13533|13537.6|13534.6|13539.2|13535.1|13536.8|13532.7|120
1640698800000|2021-12-28 13:40:00|13537.4|13534.4|13535.2|13532.2|13540.1|13536.2|13535.2|13532.2|141
1640699100000|2021-12-28 13:45:00|13535.3|13532.3|13536.2|13533.2|13537.3|13533.7|13534.8|13531.2|146
1640699400000|2021-12-28 13:50:00|13536.3|13533.3|13536.9|13533.9|13537.9|13534|13536|13532|96
1640699700000|2021-12-28 13:55:00|13536.8|13533.8|13541|13536|13541|13536|13536.8|13533.2|196
1640700000000|2021-12-28 14:00:00|13540.9|13535.9|13540.9|13537.9|13543.3|13539.2|13539.7|13535.8|159
1640700300000|2021-12-28 14:05:00|13541.1|13538.1|13545|13542|13546.6|13542.5|13541.1|13537.6|222
1640700600000|2021-12-28 14:10:00|13545.1|13542.1|13545.9|13540.9|13547.6|13542.6|13544|13539.9|231
1640700900000|2021-12-28 14:15:00|13546|13541|13545.6|13540.6|13546.6|13542.8|13544.4|13540.2|174
1640701200000|2021-12-28 14:20:00|13544.5|13541.5|13549.7|13544.7|13551.3|13547.1|13544.4|13540.5|225
1640701500000|2021-12-28 14:25:00|13549.4|13544.4|13549.8|13546.8|13551.5|13547.2|13549.2|13544.4|195
1640701800000|2021-12-28 14:30:00|13549.7|13546.7|13547.6|13544.6|13551|13546.7|13547.3|13543.4|188
1640702100000|2021-12-28 14:35:00|13547.7|13544.7|13548.1|13543.1|13548.8|13544.9|13541.8|13537.9|204
1640702400000|2021-12-28 14:40:00|13548|13543|13549.6|13546.6|13550.4|13546.6|13544|13539.6|229
1640702700000|2021-12-28 14:45:00|13549.7|13546.7|13552.2|13549.2|13553.5|13549.3|13549.6|13545.7|213
1640703000000|2021-12-28 14:50:00|13552.1|13549.1|13554.3|13551.3|13555.4|13551.4|13551.3|13547.1|270
1640703300000|2021-12-28 14:55:00|13554.4|13551.4|13548|13545|13556.2|13551.9|13546.3|13543.1|281
1640703600000|2021-12-28 15:00:00|13547.9|13544.9|13545.6|13540.6|13549.5|13545.6|13544.6|13540.6|262
1640703900000|2021-12-28 15:05:00|13544.6|13541.6|13549|13544|13549.9|13544.9|13544.2|13540.1|286
1640704200000|2021-12-28 15:10:00|13548.8|13543.8|13548.1|13543.1|13548.9|13544.8|13546.8|13541.8|216
1640704500000|2021-12-28 15:15:00|13548.2|13543.2|13548.1|13543.1|13548.5|13543.5|13546.1|13542|159
1640704800000|2021-12-28 15:20:00|13548|13543|13546.5|13543.5|13549.5|13544.7|13546.1|13542|203
1640705100000|2021-12-28 15:25:00|13546.7|13543.7|13549.9|13546.9|13551.4|13547.8|13546.7|13543|244
1640705400000|2021-12-28 15:30:00|13549.8|13546.8|13549.9|13546.9|13550.7|13547.6|13548.2|13545.2|195
1640705700000|2021-12-28 15:35:00|13550|13547|13551.1|13548.1|13554.6|13550.6|13549.8|13546.4|185
1640706000000|2021-12-28 15:40:00|13551|13548|13550.8|13547.8|13552.7|13548.7|13548.9|13545.7|203
1640706300000|2021-12-28 15:45:00|13550.7|13547.7|13553.3|13548.3|13555.3|13551.1|13550.7|13547.1|254
1640706600000|2021-12-28 15:50:00|13552.1|13549.1|13549.2|13546.2|13553.3|13549.1|13549|13545.2|135
1640706900000|2021-12-28 15:55:00|13549.1|13546.1|13556.1|13551.1|13558.7|13553.7|13549.1|13545.3|461
1640707200000|2021-12-28 16:00:00|13555.9|13550.9|13554.6|13549.6|13558.5|13553.5|13554.5|13549.5|248
1640707500000|2021-12-28 16:05:00|13554.5|13549.5|13550|13547|13555.6|13550.6|13549.9|13545.6|120
1640707800000|2021-12-28 16:10:00|13550.1|13547.1|13549.7|13544.7|13551.3|13547.5|13548.8|13544.7|158
1640708100000|2021-12-28 16:15:00|13549.8|13544.8|13547.7|13542.7|13550.8|13546.6|13547.6|13542.6|120
1640708400000|2021-12-28 16:20:00|13547.6|13542.6|13546.1|13541.1|13547.7|13543.4|13546|13541.1|98
1640708700000|2021-12-28 16:25:00|13546.2|13541.2|13543.5|13538.5|13546.2|13541.2|13543.4|13538.4|174
1640709000000|2021-12-28 16:30:00|13543.4|13538.4|13544|13539|13544.2|13540|13542.9|13538|143
1640709300000|2021-12-28 16:35:00|13543.8|13538.8|13544.2|13539.2|13544.7|13540.6|13542.6|13538.5|114
1640709600000|2021-12-28 16:40:00|13544.4|13539.4|13547.9|13542.9|13548.1|13543.2|13543.1|13539.1|136
1640709900000|2021-12-28 16:45:00|13547.8|13542.8|13546|13543|13548|13543.5|13545.6|13541.9|164
1640710200000|2021-12-28 16:50:00|13545.8|13542.8|13543.6|13540.6|13547|13543|13543.4|13539.4|112
1640710500000|2021-12-28 16:55:00|13543.5|13540.5|13543.5|13540.5|13547.1|13543.2|13543.4|13539.5|127
1640710800000|2021-12-28 17:00:00|13543.6|13540.6|13542.8|13537.8|13544.5|13540.6|13542.1|13537.1|94
1640711100000|2021-12-28 17:05:00|13542.7|13537.7|13543.5|13538.5|13544|13539.9|13541.4|13537.4|99
1640711400000|2021-12-28 17:10:00|13543.6|13538.6|13543.6|13538.6|13543.8|13539.7|13542.6|13538.3|49
1640711700000|2021-12-28 17:15:00|13543.7|13538.7|13542.1|13537.1|13543.8|13539.8|13541.5|13536.6|96
1640712000000|2021-12-28 17:20:00|13541.9|13536.9|13542.1|13537.1|13542.4|13538.5|13540.8|13536|115
1640712300000|2021-12-28 17:25:00|13542|13537|13540.9|13535.9|13542.2|13538.1|13539.7|13535.2|138
1640712600000|2021-12-28 17:30:00|13541|13536|13541.4|13536.4|13542.9|13537.9|13540.7|13535.7|141
1640712900000|2021-12-28 17:35:00|13541.2|13536.2|13541.7|13536.7|13542.1|13537.1|13541.2|13536.2|72
1640713200000|2021-12-28 17:40:00|13541.8|13536.8|13547|13542|13547.2|13543.1|13541.7|13536.7|133
1640713500000|2021-12-28 17:45:00|13547.2|13542.2|13546.4|13543.4|13547.4|13543.4|13545.8|13541.9|66
1640713800000|2021-12-28 17:50:00|13546.6|13543.6|13548|13543|13548.2|13543.6|13546.2|13542.2|107
1640714100000|2021-12-28 17:55:00|13548.1|13543.1|13547.9|13542.9|13548.2|13543.2|13547.7|13542.7|77
1640714400000|2021-12-28 18:00:00|13547.8|13542.8|13550.5|13545.5|13551.6|13547|13547.8|13542.8|147
1640714700000|2021-12-28 18:05:00|13550.6|13545.6|13551.1|13546.1|13553|13548.7|13550.3|13545.3|124
1640715000000|2021-12-28 18:10:00|13551|13546|13549.4|13544.4|13551.3|13547.2|13549.3|13544.3|109
1640715300000|2021-12-28 18:15:00|13549.5|13544.5|13550.9|13545.9|13550.9|13546.9|13549.3|13544.3|80
1640715600000|2021-12-28 18:20:00|13550.8|13545.8|13552.9|13547.9|13553.4|13549.1|13549.8|13545.6|93
1640715900000|2021-12-28 18:25:00|13552.8|13547.8|13553.3|13548.3|13553.4|13549.4|13552.1|13547.6|90
1640716200000|2021-12-28 18:30:00|13553.4|13548.4|13553.8|13548.8|13553.9|13549|13551.8|13547.7|63
1640716500000|2021-12-28 18:35:00|13553.9|13548.9|13553.6|13548.6|13553.9|13549.4|13552.3|13548.2|103
1640716800000|2021-12-28 18:40:00|13553.7|13548.7|13553.9|13550.9|13555|13550.9|13553.3|13548.6|105
1640717100000|2021-12-28 18:45:00|13554|13551|13555.3|13550.3|13555.9|13551.5|13554|13549.9|89
1640717400000|2021-12-28 18:50:00|13555.2|13550.2|13554.8|13549.8|13555.5|13551.1|13554|13549.8|74
1640717700000|2021-12-28 18:55:00|13554.9|13549.9|13552|13547|13555.4|13550.8|13551|13547|96
1640718000000|2021-12-28 19:00:00|13552.1|13547.1|13553.9|13548.9|13554|13549.3|13550.9|13547|106
1640718300000|2021-12-28 19:05:00|13553.8|13548.8|13554|13549|13554.2|13549.2|13553.3|13548.3|77
1640718600000|2021-12-28 19:10:00|13554.1|13549.1|13554.4|13549.4|13554.9|13550.2|13553.1|13549|75
1640718900000|2021-12-28 19:15:00|13554.3|13549.3|13552.3|13549.3|13554.4|13550|13552.1|13548|87
1640719200000|2021-12-28 19:20:00|13553.3|13548.3|13552.2|13547.2|13553.3|13549.3|13550.8|13546.8|75
1640719500000|2021-12-28 19:25:00|13552.3|13547.3|13553.2|13548.2|13553.6|13549.2|13551.6|13547.2|94
1640719800000|2021-12-28 19:30:00|13553.3|13548.3|13553.3|13548.3|13553.6|13549.5|13552.2|13548|77
1640720100000|2021-12-28 19:35:00|13553.4|13548.4|13553.8|13548.8|13553.8|13548.8|13553|13548|75
1640720400000|2021-12-28 19:40:00|13553.7|13548.7|13554.1|13549.1|13554.3|13549.3|13553.7|13548.7|62
1640720700000|2021-12-28 19:45:00|13554|13549|13554|13549|13554.5|13550.4|13553|13548.8|80
1640721000000|2021-12-28 19:50:00|13554.1|13549.1|13554|13549|13554.2|13549.7|13552.4|13548.2|68
1640721300000|2021-12-28 19:55:00|13553.8|13548.8|13548.4|13543.4|13553.8|13548.8|13548.3|13543.3|189
1640721600000|2021-12-28 20:00:00|13548.5|13543.5|13548.1|13543.1|13548.6|13543.6|13547.4|13542.4|139
1640721900000|2021-12-28 20:05:00|13548.2|13543.2|13548.6|13543.6|13548.9|13544.4|13547.3|13543|101
1640722200000|2021-12-28 20:10:00|13548.4|13543.4|13548.2|13543.2|13548.9|13544.8|13547.5|13543.1|107
1640722500000|2021-12-28 20:15:00|13548.3|13543.3|13547.6|13542.6|13548.6|13544.5|13547.3|13542.3|107
1640722800000|2021-12-28 20:20:00|13547.5|13542.5|13547.5|13542.5|13548.2|13543.7|13546.5|13542.3|91
1640723100000|2021-12-28 20:25:00|13547.6|13542.6|13547.7|13542.7|13548.1|13543.1|13547.4|13542.4|93
1640723400000|2021-12-28 20:30:00|13547.6|13542.6|13548.3|13543.3|13548.4|13543.4|13547.3|13542.3|110
1640723700000|2021-12-28 20:35:00|13548.2|13543.2|13548.1|13543.1|13548.4|13543.4|13548|13543|70
1640724000000|2021-12-28 20:40:00|13548.2|13543.2|13547.5|13542.5|13548.4|13543.4|13547.3|13542.3|89
1640724300000|2021-12-28 20:45:00|13547.4|13542.4|13547.7|13542.7|13548.2|13543.2|13547|13542|130
1640724600000|2021-12-28 20:50:00|13547.8|13542.8|13547.8|13542.8|13549|13544|13547.7|13542.7|129
1640724900000|2021-12-28 20:55:00|13547.9|13542.9|13547.4|13542.4|13548.4|13543.4|13546.1|13542.2|108
1640725200000|2021-12-28 21:00:00|13547.7|13542.7|13546.9|13541.9|13547.7|13542.7|13545.5|13541.6|123
1640725500000|2021-12-28 21:05:00|13547.1|13542.1|13546|13543|13547.4|13543.2|13545.5|13541.5|106
1640725800000|2021-12-28 21:10:00|13545.8|13542.8|13546.3|13543.3|13547.5|13543.3|13545.8|13542|73
1640726100000|2021-12-28 21:15:00|13546.4|13543.4|13546.1|13543.1|13547.5|13543.4|13545.8|13541.9|97
1640726400000|2021-12-28 21:20:00|13546|13543|13547.1|13542.1|13547.4|13543.1|13545.7|13541.8|85
1640726700000|2021-12-28 21:25:00|13545.9|13542.9|13547.3|13542.3|13547.7|13543.2|13545.7|13541.8|97
1640727000000|2021-12-28 21:30:00|13547.4|13542.4|13547.2|13542.2|13547.8|13542.8|13546.9|13541.9|87
1640727300000|2021-12-28 21:35:00|13547.3|13542.3|13547.3|13542.3|13547.6|13542.6|13546.8|13541.8|89
1640727600000|2021-12-28 21:40:00|13547.2|13542.2|13547.2|13542.2|13547.4|13542.4|13546.5|13541.5|102
1640727900000|2021-12-28 21:45:00|13546.7|13541.7|13546.6|13541.6|13547.7|13542.5|13546.2|13541.2|118
1640728200000|2021-12-28 21:50:00|13546.8|13541.8|13545.6|13540.6|13546.8|13541.8|13544.7|13538.6|135
1640728500000|2021-12-28 21:55:00|13545|13540|13545.8|13534|13547.9|13540.8|13543.5|13534|250
1640728800000|2021-12-28 22:00:00|13546.7|13534.6|13546.7|13531.8|13547|13535.1|13545.5|13530.5|38
1640729100000|2021-12-28 22:05:00|13546.8|13532.2|13552.7|13537.7|13552.8|13537.8|13545.8|13531.5|120
1640729400000|2021-12-28 22:10:00|13553.3|13538.3|13551|13536|13555.3|13540.3|13550|13535|210
1640729700000|2021-12-28 22:15:00|13551.1|13536.1|13551.8|13536.8|13559.7|13544.7|13550.5|13535.5|177
1640730000000|2021-12-28 22:20:00|13551.6|13536.6|13553.6|13538.6|13554.4|13539.4|13551|13536|204
1640730300000|2021-12-28 22:25:00|13551.9|13536.9|13551.4|13536.4|13555.4|13540.4|13550.6|13535.6|131
1640730600000|2021-12-28 22:30:00|13552.8|13537.8|13554.6|13539.6|13555.9|13540.9|13552.2|13537.2|208
1640730900000|2021-12-28 22:35:00|13554.7|13539.7|13555.4|13540.4|13556.5|13541.5|13553.2|13538.2|169
1640731200000|2021-12-28 22:40:00|13555.2|13540.2|13552.9|13537.9|13555.7|13540.7|13552.3|13537.3|219
1640731500000|2021-12-28 22:45:00|13554.2|13539.2|13553.8|13538.8|13557.6|13542.6|13552.1|13537.1|305
1640731800000|2021-12-28 22:50:00|13553.4|13538.4|13554.7|13539.7|13556|13541|13552.4|13537.4|318
1640732100000|2021-12-28 22:55:00|13554.6|13539.6|13554.7|13539.7|13556.2|13541.2|13551.4|13536.4|271
1640732400000|2021-12-28 23:00:00|13554.4|13539.4|13547.5|13538.9|13555.7|13540.7|13544.4|13536.3|445
1640732700000|2021-12-28 23:05:00|13547.2|13538.6|13548.2|13540.7|13549.4|13541.4|13545.9|13537.8|257
1640733000000|2021-12-28 23:10:00|13548.1|13540.8|13548.9|13542.7|13549.9|13543.4|13547.8|13540.5|185
1640733300000|2021-12-28 23:15:00|13548.3|13543.3|13546.9|13541.9|13548.7|13543.4|13546.6|13541.6|105
1640733600000|2021-12-28 23:20:00|13546.7|13541.7|13546.4|13541.4|13547.3|13542.3|13545.9|13540.9|121
1640733900000|2021-12-28 23:25:00|13546.3|13541.3|13545.7|13540.7|13546.5|13541.5|13545.3|13540.3|156
1640734200000|2021-12-28 23:30:00|13545.5|13540.5|13546|13541|13546.4|13541.4|13544.9|13539.9|164
1640734500000|2021-12-28 23:35:00|13545.8|13540.8|13546.1|13541.1|13547.6|13542.6|13545.6|13540.6|219
1640734800000|2021-12-28 23:40:00|13546.4|13541.4|13545.7|13540.7|13546.7|13541.7|13545.3|13540.3|223
1640735100000|2021-12-28 23:45:00|13545.6|13540.6|13545.1|13540.1|13546.8|13541.8|13543.3|13538.3|214
1640735400000|2021-12-28 23:50:00|13545|13540|13542.4|13537.4|13545|13540|13541.9|13536.9|196
1640735700000|2021-12-28 23:55:00|13542.5|13537.5|13544.1|13539.1|13545.2|13540.2|13542.2|13537.2|141
1640736000000|2021-12-29 00:00:00|13544.4|13539.4|13545.7|13540.7|13546.1|13541.1|13543.8|13538.8|173
1640736300000|2021-12-29 00:05:00|13545.8|13540.8|13545.3|13540.3|13545.8|13541.1|13544|13539.6|164
1640736600000|2021-12-29 00:10:00|13545.2|13540.2|13545|13540|13545.8|13541|13543.9|13539.7|130
1640736900000|2021-12-29 00:15:00|13544.9|13539.9|13545|13540|13545.7|13541|13543.6|13539.7|137
1640737200000|2021-12-29 00:20:00|13545.1|13540.1|13544.9|13539.9|13545.5|13540.5|13544.6|13539.6|114
1640737500000|2021-12-29 00:25:00|13544.8|13539.8|13544.8|13539.8|13546.2|13541.2|13543.7|13539.7|101
1640737800000|2021-12-29 00:30:00|13544.7|13539.7|13544.9|13539.9|13545.1|13541.1|13543.8|13539.7|71
1640738100000|2021-12-29 00:35:00|13545.1|13540.1|13543.6|13538.6|13545.2|13541.2|13543.5|13538.5|79
1640738400000|2021-12-29 00:40:00|13543.5|13538.5|13543.6|13538.6|13543.7|13539.8|13542.1|13538.1|96
1640738700000|2021-12-29 00:45:00|13543.4|13538.4|13543.7|13538.7|13544.4|13539.5|13542.2|13538.2|93
1640739000000|2021-12-29 00:50:00|13543.6|13538.6|13544.2|13541.2|13545.3|13541.3|13543.6|13538.6|80
1640739300000|2021-12-29 00:55:00|13544.3|13541.3|13544.1|13541.1|13545.6|13541.5|13544|13540|71
1640739600000|2021-12-29 01:00:00|13544|13541|13540.6|13535.6|13544.2|13541.2|13537|13532.8|238
1640739900000|2021-12-29 01:05:00|13540.7|13535.7|13539.1|13534.1|13541.3|13536.6|13537.6|13533.7|136
1640740200000|2021-12-29 01:10:00|13539.3|13534.3|13542|13537|13542.2|13537.2|13537.9|13532.9|206
1640740500000|2021-12-29 01:15:00|13542.1|13537.1|13542.3|13537.3|13543.5|13538.5|13540|13535|250
1640740800000|2021-12-29 01:20:00|13542.4|13537.4|13537.5|13532.5|13544.2|13539.2|13537.3|13532.3|162
1640741100000|2021-12-29 01:25:00|13537.4|13532.4|13539.9|13534.9|13540.1|13536|13537.2|13532.3|149
1640741400000|2021-12-29 01:30:00|13540|13535|13541.8|13536.8|13541.9|13537.6|13539|13534.9|110
1640741700000|2021-12-29 01:35:00|13541.9|13536.9|13544.1|13539.1|13544.3|13540.4|13540.8|13536.8|121
1640742000000|2021-12-29 01:40:00|13543.4|13540.4|13541.2|13538.2|13544.7|13541.3|13541|13537|150
1640742300000|2021-12-29 01:45:00|13541.3|13538.3|13539.3|13534.3|13542.3|13538.3|13538.3|13534.1|132
1640742600000|2021-12-29 01:50:00|13539.4|13534.4|13540.9|13535.9|13540.9|13537.1|13538.2|13534.2|98
1640742900000|2021-12-29 01:55:00|13541.1|13536.1|13543.3|13540.3|13544|13541|13540.1|13536.1|158
1640743200000|2021-12-29 02:00:00|13543.4|13540.4|13541.8|13538.8|13543.4|13540.4|13541.5|13537.9|60
1640743500000|2021-12-29 02:05:00|13541.7|13538.7|13540.1|13537.1|13541.9|13538.9|13539.9|13536.9|102
1640743800000|2021-12-29 02:10:00|13540.2|13537.2|13545.4|13540.4|13545.8|13540.8|13540.1|13536.2|134
1640744100000|2021-12-29 02:15:00|13545.5|13540.5|13549.2|13544.2|13549.5|13544.5|13545.3|13540.3|202
1640744400000|2021-12-29 02:20:00|13549.3|13544.3|13549.1|13544.1|13550.4|13546.3|13547.8|13543.6|115
1640744700000|2021-12-29 02:25:00|13549|13544|13547|13542|13549.1|13545|13546.9|13541.9|131
1640745000000|2021-12-29 02:30:00|13546.9|13541.9|13542.5|13537.5|13547|13542.9|13541.3|13537.4|188
1640745300000|2021-12-29 02:35:00|13542.3|13537.3|13539.2|13536.2|13542.5|13538.3|13539.1|13536|115
1640745600000|2021-12-29 02:40:00|13539.1|13536.1|13539.2|13536.2|13539.9|13536.9|13537.7|13534.7|124
1640745900000|2021-12-29 02:45:00|13539.3|13536.3|13544.6|13539.6|13545|13540.9|13539.3|13536.3|138
1640746200000|2021-12-29 02:50:00|13544.7|13539.7|13543.7|13538.7|13545.8|13541.7|13542|13538.4|139
1640746500000|2021-12-29 02:55:00|13543.6|13538.6|13544.1|13539.1|13544.8|13539.8|13543.2|13538.2|148
1640746800000|2021-12-29 03:00:00|13544.2|13539.2|13543.1|13540.1|13544.2|13540.2|13543|13538|125
1640747100000|2021-12-29 03:05:00|13543.3|13540.3|13545.1|13540.1|13547.1|13543.1|13543.1|13539.8|142
1640747400000|2021-12-29 03:10:00|13545|13540|13542.7|13537.7|13545.1|13540.1|13542.6|13537.6|115
1640747700000|2021-12-29 03:15:00|13542.5|13537.5|13541.6|13536.6|13542.7|13537.7|13540.3|13536.1|112
1640748000000|2021-12-29 03:20:00|13541.5|13536.5|13541.7|13536.7|13542.1|13537.9|13540.6|13536.3|87
1640748300000|2021-12-29 03:25:00|13541.8|13536.8|13541.6|13536.6|13542.1|13537.9|13540.7|13536.2|90
1640748600000|2021-12-29 03:30:00|13541.5|13536.5|13541.7|13536.7|13541.8|13536.8|13541.2|13536.2|91
1640748900000|2021-12-29 03:35:00|13541.6|13536.6|13541.5|13536.5|13541.8|13537.7|13540.3|13536.2|102
1640749200000|2021-12-29 03:40:00|13541.4|13536.4|13540.5|13537.5|13541.6|13537.6|13540.2|13536.1|92
1640749500000|2021-12-29 03:45:00|13540.4|13537.4|13543.2|13538.2|13543.6|13540.4|13540|13536|107
1640749800000|2021-12-29 03:50:00|13543.3|13538.3|13542.3|13539.3|13543.9|13540|13542|13537.9|87
1640750100000|2021-12-29 03:55:00|13542.2|13539.2|13542.3|13539.3|13543.4|13539.7|13542|13538|87
1640750400000|2021-12-29 04:00:00|13542.2|13539.2|13543.2|13538.2|13543.8|13539.6|13542.1|13538|106
1640750700000|2021-12-29 04:05:00|13543.3|13538.3|13543.8|13540.8|13544.8|13540.8|13542.3|13538.1|77
1640751000000|2021-12-29 04:10:00|13543.7|13540.7|13543.8|13540.8|13545.2|13542.2|13543.6|13540.6|67
1640751300000|2021-12-29 04:15:00|13543.6|13540.6|13541.9|13536.9|13544.5|13540.7|13541.5|13536.5|82
1640751600000|2021-12-29 04:20:00|13541.8|13536.8|13540.8|13537.8|13543|13538|13540.8|13536.7|96
1640751900000|2021-12-29 04:25:00|13540.9|13537.9|13543.9|13538.9|13544.2|13540.2|13540.7|13536.7|74
1640752200000|2021-12-29 04:30:00|13543.8|13538.8|13544.5|13539.5|13544.6|13540.8|13542.6|13538.6|77
1640752500000|2021-12-29 04:35:00|13544.6|13539.6|13544.7|13539.7|13544.8|13540.7|13543.2|13539.2|78
1640752800000|2021-12-29 04:40:00|13544.8|13539.8|13543.3|13540.3|13544.8|13540.7|13543.3|13539.1|69
1640753100000|2021-12-29 04:45:00|13543.4|13540.4|13543.1|13540.1|13544.4|13540.4|13542.9|13538.8|65
1640753400000|2021-12-29 04:50:00|13543|13540|13543.1|13540.1|13544.8|13540.8|13542.7|13539|92
1640753700000|2021-12-29 04:55:00|13543.2|13540.2|13542.6|13539.6|13544.3|13540.3|13542.4|13538.8|73
1640754000000|2021-12-29 05:00:00|13542.7|13539.7|13543.1|13540.1|13544.1|13540.1|13542.6|13538.8|52
1640754300000|2021-12-29 05:05:00|13542.9|13539.9|13542.9|13539.9|13544|13540|13542.7|13538.7|50
1640754600000|2021-12-29 05:10:00|13543|13540|13541.7|13538.7|13544.1|13540|13541.6|13538.6|71
1640754900000|2021-12-29 05:15:00|13541.8|13538.8|13542.1|13539.1|13542.5|13539.5|13541.7|13538.7|65
1640755200000|2021-12-29 05:20:00|13542|13539|13542.2|13539.2|13542.9|13539.3|13541.8|13537.9|69
1640755500000|2021-12-29 05:25:00|13542|13539|13542.6|13539.6|13543.5|13539.9|13541.8|13538.4|93
1640755800000|2021-12-29 05:30:00|13542.7|13539.7|13541.9|13538.9|13543.2|13539.9|13541.7|13538|99
1640756100000|2021-12-29 05:35:00|13541.8|13538.8|13542.8|13539.8|13543.2|13539.9|13541.6|13538.2|109
1640756400000|2021-12-29 05:40:00|13542.7|13539.7|13543.3|13538.3|13543.8|13539.7|13542.2|13537.9|89
1640756700000|2021-12-29 05:45:00|13543.4|13538.4|13543|13540|13544|13540|13542.4|13538.2|69
1640757000000|2021-12-29 05:50:00|13543.1|13540.1|13543.2|13538.2|13543.5|13540.1|13542|13538|83
1640757300000|2021-12-29 05:55:00|13542.2|13539.2|13542.7|13539.7|13543.7|13540|13542.1|13538.2|122
1640757600000|2021-12-29 06:00:00|13542.8|13539.8|13545.3|13540.3|13545.8|13542|13542.3|13538.1|133
1640757900000|2021-12-29 06:05:00|13545.4|13540.4|13544.3|13541.3|13545.7|13541.6|13544.1|13540.2|83
1640758200000|2021-12-29 06:10:00|13544.4|13541.4|13544.8|13541.8|13544.8|13541.8|13543.8|13540.8|97
1640758500000|2021-12-29 06:15:00|13545.8|13540.8|13542.2|13539.2|13545.8|13541.6|13542.1|13538|106
1640758800000|2021-12-29 06:20:00|13542.1|13539.1|13543.3|13538.3|13544.1|13540.1|13542.1|13538.2|91
1640759100000|2021-12-29 06:25:00|13543.4|13538.4|13544|13539|13544|13540|13542.2|13538.1|71
1640759400000|2021-12-29 06:30:00|13543|13540|13543.4|13540.4|13544|13540.5|13542.6|13538.2|89
1640759700000|2021-12-29 06:35:00|13543.5|13540.5|13543.8|13540.8|13545|13541|13543.1|13539.5|104
1640760000000|2021-12-29 06:40:00|13543.9|13540.9|13548.3|13545.3|13548.3|13545.3|13543.1|13539.9|189
1640760300000|2021-12-29 06:45:00|13548.2|13545.2|13548.5|13545.5|13549.5|13546.1|13547.8|13544.3|115
1640760600000|2021-12-29 06:50:00|13548.4|13545.4|13548|13545|13549.4|13545.6|13547.8|13544.2|68
1640760900000|2021-12-29 06:55:00|13547.9|13544.9|13548.3|13545.3|13548.6|13545.6|13547.9|13544.9|72
1640761200000|2021-12-29 07:00:00|13548.2|13545.2|13548.9|13545.9|13549.8|13546.1|13547.7|13544|143
1640761500000|2021-12-29 07:05:00|13549|13546|13548.6|13545.6|13549.6|13546.1|13548|13544.4|142
1640761800000|2021-12-29 07:10:00|13548.5|13545.5|13547.7|13544.7|13549|13546|13547.2|13544.2|154
1640762100000|2021-12-29 07:15:00|13547.6|13544.6|13544.6|13541.6|13547.8|13544.8|13542.3|13538.2|173
1640762400000|2021-12-29 07:20:00|13544.7|13541.7|13546.9|13543.9|13547.9|13543.9|13544.6|13540.9|195
1640762700000|2021-12-29 07:25:00|13546.7|13543.7|13544.9|13541.9|13546.8|13543.8|13544.9|13541.1|138
1640763000000|2021-12-29 07:30:00|13545|13542|13545.3|13542.3|13545.4|13542.4|13544.6|13541.6|82
1640763300000|2021-12-29 07:35:00|13545.1|13542.1|13543.2|13540.2|13545.2|13542.2|13543|13540|111
1640763600000|2021-12-29 07:40:00|13543.1|13540.1|13541.9|13538.9|13543.2|13540.2|13541.8|13538.8|86
1640763900000|2021-12-29 07:45:00|13542|13539|13541.9|13538.9|13542.3|13539.3|13541.8|13538.8|51
1640764200000|2021-12-29 07:50:00|13542|13539|13541.9|13538.9|13542.3|13539.3|13541.7|13538.7|90
1640764500000|2021-12-29 07:55:00|13542|13539|13542.6|13539.6|13542.6|13539.6|13541.4|13538.4|120
1640764800000|2021-12-29 08:00:00|13542.7|13539.7|13543.4|13540.4|13546.4|13542.7|13542.7|13539.7|220
1640765100000|2021-12-29 08:05:00|13543.3|13540.3|13540.1|13537.1|13543.4|13540.4|13539.9|13536.8|175
1640765400000|2021-12-29 08:10:00|13540.2|13537.2|13545.7|13540.7|13545.7|13541.8|13538.8|13535.2|208
1640765700000|2021-12-29 08:15:00|13545.6|13540.6|13547.8|13542.8|13548.3|13544.1|13542.6|13539.6|221
1640766000000|2021-12-29 08:20:00|13547.9|13542.9|13553.2|13548.2|13554.6|13550.6|13546.1|13541.1|277
1640766300000|2021-12-29 08:25:00|13553.3|13548.3|13551.5|13548.5|13554.8|13550.4|13549|13544|273
1640766600000|2021-12-29 08:30:00|13551.4|13548.4|13552.1|13547.1|13552.8|13549.1|13550.7|13547.1|171
1640766900000|2021-12-29 08:35:00|13552.3|13547.3|13547.7|13544.7|13552.9|13548.8|13546.8|13542.7|227
1640767200000|2021-12-29 08:40:00|13547.8|13544.8|13544.5|13541.5|13548.4|13545|13544.4|13541.4|187
1640767500000|2021-12-29 08:45:00|13545.4|13540.4|13542.8|13539.8|13545.8|13542.2|13542.7|13539.4|162
1640767800000|2021-12-29 08:50:00|13542.7|13539.7|13541.7|13538.7|13544.6|13540.1|13541.2|13537.5|209
1640768100000|2021-12-29 08:55:00|13541.6|13538.6|13541.5|13538.5|13543.2|13540.1|13541.2|13537.3|180
1640768400000|2021-12-29 09:00:00|13541.4|13538.4|13543.7|13540.7|13543.9|13540.9|13541.2|13538.2|171
1640768700000|2021-12-29 09:05:00|13543.6|13540.6|13544.4|13541.4|13546.9|13542.7|13543.6|13539.1|261
1640769000000|2021-12-29 09:10:00|13544.5|13541.5|13544.5|13541.5|13544.9|13541.9|13544.3|13541.3|137
1640769300000|2021-12-29 09:15:00|13544.6|13541.6|13542.1|13539.1|13545.7|13541.8|13541.9|13538.9|201
1640769600000|2021-12-29 09:20:00|13542.2|13539.2|13544.1|13541.1|13544.8|13541.8|13541.7|13538.5|167
1640769900000|2021-12-29 09:25:00|13544.2|13541.2|13544.1|13541.1|13545.7|13542|13543.6|13540.4|123
1640770200000|2021-12-29 09:30:00|13544.2|13541.2|13543.8|13540.8|13545.7|13542.1|13543.4|13539.7|146
1640770500000|2021-12-29 09:35:00|13543.9|13540.9|13545.5|13542.5|13546.5|13542.5|13543.9|13540.5|131
1640770800000|2021-12-29 09:40:00|13545.4|13542.4|13548|13543|13548.4|13544.1|13545.1|13542.1|127
1640771100000|2021-12-29 09:45:00|13547.8|13542.8|13548.8|13545.8|13550.3|13546.4|13546.8|13542.8|184
1640771400000|2021-12-29 09:50:00|13548.7|13545.7|13546.2|13543.2|13550.1|13546.2|13545.8|13542.4|145
1640771700000|2021-12-29 09:55:00|13547.2|13542.2|13547.2|13544.2|13548.4|13544.5|13545.5|13542|154
1640772000000|2021-12-29 10:00:00|13547.3|13544.3|13547.4|13544.4|13549|13544.9|13547.1|13543.3|122
1640772300000|2021-12-29 10:05:00|13547.5|13544.5|13546.3|13543.3|13548.2|13544.6|13546|13542.1|143
1640772600000|2021-12-29 10:10:00|13546.4|13543.4|13547|13544|13548.1|13544.1|13546.3|13542.7|143
1640772900000|2021-12-29 10:15:00|13546.9|13543.9|13550.5|13547.5|13550.6|13547.6|13546.8|13543.8|144
1640773200000|2021-12-29 10:20:00|13550.6|13547.6|13551.9|13548.9|13553|13549.2|13550.5|13547.5|188
1640773500000|2021-12-29 10:25:00|13552.9|13547.9|13551.2|13548.2|13552.9|13549.1|13550.2|13547.2|134
1640773800000|2021-12-29 10:30:00|13551.3|13548.3|13551.3|13548.3|13552|13549|13551.1|13548.1|113
1640774100000|2021-12-29 10:35:00|13551.4|13548.4|13551.4|13548.4|13552.8|13548.9|13551|13547.8|95
1640774400000|2021-12-29 10:40:00|13551.3|13548.3|13550.5|13545.5|13551.4|13548.4|13549|13545.5|141
1640774700000|2021-12-29 10:45:00|13550.3|13545.3|13548.5|13545.5|13550.3|13546.4|13548.5|13545.1|115
1640775000000|2021-12-29 10:50:00|13549.6|13544.6|13548.5|13545.5|13549.9|13545.9|13548.4|13544.5|123
1640775300000|2021-12-29 10:55:00|13548.6|13545.6|13553.6|13550.6|13554.7|13550.7|13548.4|13544.8|192
1640775600000|2021-12-29 11:00:00|13553.5|13550.5|13556.7|13553.7|13556.8|13553.7|13553.5|13549.8|166
1640775900000|2021-12-29 11:05:00|13556.6|13553.6|13556.6|13553.6|13557.6|13553.7|13556.3|13552.4|84
1640776200000|2021-12-29 11:10:00|13556.5|13553.5|13555.6|13552.6|13556.6|13553.6|13555.1|13551.5|97
1640776500000|2021-12-29 11:15:00|13555.7|13552.7|13554.5|13549.5|13556.6|13552.9|13553.4|13549.5|145
1640776800000|2021-12-29 11:20:00|13553.4|13550.4|13550.8|13547.8|13554.4|13550.5|13550.6|13547.6|133
1640777100000|2021-12-29 11:25:00|13550.9|13547.9|13550.5|13547.5|13551.6|13548|13550.4|13546.5|103
1640777400000|2021-12-29 11:30:00|13550.6|13547.6|13548.4|13543.4|13551.6|13547.7|13547.3|13543.2|188
1640777700000|2021-12-29 11:35:00|13548.3|13543.3|13546.2|13543.2|13548.4|13544.7|13546|13541.9|156
1640778000000|2021-12-29 11:40:00|13546.1|13543.1|13543.5|13540.5|13547.3|13543.3|13543.5|13539.6|139
1640778300000|2021-12-29 11:45:00|13543.6|13540.6|13542|13539|13546.2|13542.5|13541.9|13538.5|154
1640778600000|2021-12-29 11:50:00|13541.9|13538.9|13545.9|13542.9|13547.6|13544.1|13541.9|13538.4|171
1640778900000|2021-12-29 11:55:00|13545.8|13542.8|13544.7|13539.7|13546.8|13542.8|13543.9|13539.7|143
1640779200000|2021-12-29 12:00:00|13543.6|13540.6|13542.2|13539.2|13544.8|13540.9|13542.2|13538.3|143
1640779500000|2021-12-29 12:05:00|13542.3|13539.3|13546.7|13541.7|13546.9|13542.9|13542|13538.4|157
1640779800000|2021-12-29 12:10:00|13545.7|13542.7|13546|13543|13547.1|13543|13545.4|13541.8|101
1640780100000|2021-12-29 12:15:00|13546.1|13543.1|13549.4|13546.4|13550.5|13546.5|13546.1|13543.1|113
1640780400000|2021-12-29 12:20:00|13549.5|13546.5|13549.1|13546.1|13550.6|13547.1|13549.1|13545.1|94
1640780700000|2021-12-29 12:25:00|13549.2|13546.2|13546.6|13541.6|13549.2|13546.2|13545.7|13541.5|117
1640781000000|2021-12-29 12:30:00|13546.7|13541.7|13547.1|13544.1|13547.1|13544.1|13545.3|13541.3|115
1640781300000|2021-12-29 12:35:00|13548.1|13543.1|13547.9|13544.9|13549.4|13545.3|13547|13543|127
1640781600000|2021-12-29 12:40:00|13548|13545|13548.9|13543.9|13550|13546.1|13547.9|13543.8|111
1640781900000|2021-12-29 12:45:00|13549|13544|13548.3|13545.3|13550.1|13546|13547.9|13543.9|135
1640782200000|2021-12-29 12:50:00|13549.7|13544.7|13548.9|13545.9|13550|13546.1|13547.6|13543.8|169
1640782500000|2021-12-29 12:55:00|13548.8|13545.8|13549.9|13546.9|13550.7|13546.9|13548.2|13544.5|166
1640782800000|2021-12-29 13:00:00|13549.8|13546.8|13548.6|13543.6|13552.3|13548.1|13547.7|13543.6|230
1640783100000|2021-12-29 13:05:00|13548.7|13543.7|13546.3|13543.3|13548.7|13544.9|13546.3|13542.5|98
1640783400000|2021-12-29 13:10:00|13546.2|13543.2|13546.3|13543.3|13547.9|13544.3|13546|13542|175
1640783700000|2021-12-29 13:15:00|13546.4|13543.4|13543.8|13540.8|13547.6|13543.7|13543.3|13539.8|241
1640784000000|2021-12-29 13:20:00|13543.9|13540.9|13545.7|13542.7|13546.8|13543|13543.4|13539.7|218
1640784300000|2021-12-29 13:25:00|13545.4|13542.4|13548.3|13543.3|13548.8|13544.8|13545.4|13541.6|227
1640784600000|2021-12-29 13:30:00|13548|13543|13546.4|13543.4|13548.7|13545.3|13546.2|13543|228
1640784900000|2021-12-29 13:35:00|13546.5|13543.5|13543.1|13540.1|13547.4|13544.4|13542.4|13538.9|239
1640785200000|2021-12-29 13:40:00|13543|13540|13544.6|13541.6|13546|13542.2|13542.8|13538.9|243
1640785500000|2021-12-29 13:45:00|13545.5|13540.5|13545.3|13542.3|13546.8|13542.8|13543.6|13539.7|238
1640785800000|2021-12-29 13:50:00|13545.2|13542.2|13545.6|13542.6|13547.5|13544.4|13545.1|13541.8|201
1640786100000|2021-12-29 13:55:00|13545.5|13542.5|13546|13543|13546.1|13543.1|13543.2|13539.7|192
1640786400000|2021-12-29 14:00:00|13545.9|13542.9|13549.3|13544.3|13550.6|13547.1|13545.5|13542.5|216
1640786700000|2021-12-29 14:05:00|13549.2|13544.2|13547.3|13544.3|13549.8|13545.6|13547.1|13543|196
1640787000000|2021-12-29 14:10:00|13547.4|13544.4|13544.8|13541.8|13548.6|13545|13544.7|13541.3|204
1640787300000|2021-12-29 14:15:00|13544.9|13541.9|13541.5|13536.5|13545.3|13541.9|13540.6|13536.4|166
1640787600000|2021-12-29 14:20:00|13541.4|13536.4|13541.8|13536.8|13542.3|13538.1|13538.5|13535.5|200
1640787900000|2021-12-29 14:25:00|13540.8|13537.8|13539.4|13536.4|13541.5|13538|13539.1|13535.5|176
1640788200000|2021-12-29 14:30:00|13539.5|13536.5|13537.6|13534.6|13540.5|13536.8|13536.3|13532.6|256
1640788500000|2021-12-29 14:35:00|13537.5|13534.5|13539|13536|13540.6|13536.4|13535|13531.7|277
1640788800000|2021-12-29 14:40:00|13538.9|13535.9|13538|13535|13540.1|13536.2|13537.3|13533.5|195
1640789100000|2021-12-29 14:45:00|13537.9|13534.9|13536.9|13533.9|13540.6|13536.7|13535.3|13532|282
1640789400000|2021-12-29 14:50:00|13536.8|13533.8|13537.2|13532.2|13537.8|13534|13535.8|13531.7|240
1640789700000|2021-12-29 14:55:00|13537.1|13532.1|13534.3|13529.3|13537.5|13533.4|13532.9|13528.7|198
1640790000000|2021-12-29 15:00:00|13534.2|13529.2|13532.1|13529.1|13534.3|13530.4|13531.9|13528|245
1640790300000|2021-12-29 15:05:00|13532.2|13529.2|13527.6|13524.6|13532.7|13529.7|13527|13523.4|234
1640790600000|2021-12-29 15:10:00|13527.5|13524.5|13528.2|13525.2|13530.4|13526.6|13527.2|13523.8|274
1640790900000|2021-12-29 15:15:00|13528.1|13525.1|13526.5|13521.5|13528.7|13525.1|13523.7|13520.7|330
1640791200000|2021-12-29 15:20:00|13526.7|13521.7|13523.7|13520.7|13527.6|13523.7|13523.7|13520.6|219
1640791500000|2021-12-29 15:25:00|13523.8|13520.8|13523.6|13518.6|13526.5|13522.8|13522.8|13518.4|203
1640791800000|2021-12-29 15:30:00|13523.5|13518.5|13520.1|13517.1|13523.7|13519.5|13517.4|13513.4|233
1640792100000|2021-12-29 15:35:00|13520.2|13517.2|13520.3|13517.3|13524.6|13520.8|13520|13517|197
1640792400000|2021-12-29 15:40:00|13520.4|13517.4|13519.2|13514.2|13520.7|13517.7|13516.7|13513.2|217
1640792700000|2021-12-29 15:45:00|13519.1|13514.1|13516.9|13511.9|13519.4|13515|13515.8|13511.9|184
1640793000000|2021-12-29 15:50:00|13517|13512|13517.7|13514.7|13520.8|13517.6|13516|13511.9|278
1640793300000|2021-12-29 15:55:00|13517.6|13514.6|13520.4|13515.4|13522.2|13519.2|13512.4|13508.3|461
1640793600000|2021-12-29 16:00:00|13520.3|13515.3|13516.8|13513.8|13520.4|13515.4|13515.6|13512.1|309
1640793900000|2021-12-29 16:05:00|13516.6|13513.6|13518.2|13513.2|13518.7|13514.3|13516.3|13511.5|173
1640794200000|2021-12-29 16:10:00|13518.1|13513.1|13516.9|13513.9|13519.1|13515.1|13516.8|13512.6|153
1640794500000|2021-12-29 16:15:00|13517|13514|13518.4|13513.4|13519|13515|13516.4|13512.2|197
1640794800000|2021-12-29 16:20:00|13518.3|13513.3|13521.4|13516.4|13521.6|13517.8|13517|13513.1|150
1640795100000|2021-12-29 16:25:00|13521.5|13516.5|13520.5|13517.5|13523.1|13518.9|13520.1|13516|162
1640795400000|2021-12-29 16:30:00|13520.4|13517.4|13520.4|13517.4|13521.4|13517.6|13519.7|13515.9|176
1640795700000|2021-12-29 16:35:00|13520.3|13517.3|13517.1|13514.1|13521.3|13517.4|13516.9|13512.6|241
1640796000000|2021-12-29 16:40:00|13517.2|13514.2|13517.6|13514.6|13518.7|13514.9|13516.8|13513|219
1640796300000|2021-12-29 16:45:00|13517.4|13514.4|13519.2|13514.2|13519.4|13515.3|13517.4|13513.4|175
1640796600000|2021-12-29 16:50:00|13519.1|13514.1|13523|13518|13523|13519.1|13518.2|13513.4|161
1640796900000|2021-12-29 16:55:00|13523.1|13518.1|13522.7|13519.7|13523.8|13520|13521.9|13518|139
1640797200000|2021-12-29 17:00:00|13522.6|13519.6|13523|13518|13526.3|13522.2|13522.6|13517.7|189
1640797500000|2021-12-29 17:05:00|13523.1|13518.1|13522|13519|13523.2|13519.4|13521.5|13517.7|94
1640797800000|2021-12-29 17:10:00|13521.9|13518.9|13521.3|13518.3|13523|13519|13520.8|13517.8|96
1640798100000|2021-12-29 17:15:00|13521.4|13518.4|13519.6|13516.6|13522.1|13518.5|13519.4|13515.6|112
1640798400000|2021-12-29 17:20:00|13519.7|13516.7|13520.9|13517.9|13521.9|13517.9|13519.3|13516.3|97
1640798700000|2021-12-29 17:25:00|13521.1|13518.1|13522.1|13517.1|13522.4|13518.3|13520.2|13516.3|106
1640799000000|2021-12-29 17:30:00|13522.2|13517.2|13519.8|13516.8|13522.3|13518.3|13519.6|13515.5|141
1640799300000|2021-12-29 17:35:00|13519.9|13516.9|13521.1|13518.1|13521.2|13518.2|13519.7|13516.7|108
1640799600000|2021-12-29 17:40:00|13521.2|13518.2|13521.2|13518.2|13522.5|13518.5|13521.1|13517.1|85
1640799900000|2021-12-29 17:45:00|13521.3|13518.3|13523.5|13518.5|13523.8|13520.1|13521.2|13517.3|120
1640800200000|2021-12-29 17:50:00|13523.6|13518.6|13523.8|13518.8|13524|13520|13522.5|13518.4|110
1640800500000|2021-12-29 17:55:00|13522.8|13519.8|13523.8|13518.8|13524.1|13519.9|13522.3|13518.4|64
1640800800000|2021-12-29 18:00:00|13523.7|13518.7|13522.9|13517.9|13523.7|13519.7|13520.8|13516.6|174
1640801100000|2021-12-29 18:05:00|13523|13518|13521.6|13518.6|13523.2|13519.2|13521.4|13517|125
1640801400000|2021-12-29 18:10:00|13521.7|13518.7|13522.9|13517.9|13523.3|13519.2|13521.5|13517.5|118
1640801700000|2021-12-29 18:15:00|13522.8|13517.8|13522.7|13517.7|13523.1|13519.1|13521.4|13517.2|102
1640802000000|2021-12-29 18:20:00|13522.6|13517.6|13522.8|13517.8|13523.2|13519.2|13521.5|13517.5|110
1640802300000|2021-12-29 18:25:00|13522.9|13517.9|13522.8|13517.8|13523.3|13518.7|13521.5|13517.5|68
1640802600000|2021-12-29 18:30:00|13522.7|13517.7|13523.3|13518.3|13523.7|13519.6|13522.3|13517.7|97
1640802900000|2021-12-29 18:35:00|13523.1|13518.1|13522.9|13517.9|13523.3|13519.1|13522|13517.9|69
1640803200000|2021-12-29 18:40:00|13523|13518|13522.9|13517.9|13523.4|13519.3|13521.9|13517.8|69
1640803500000|2021-12-29 18:45:00|13522.8|13517.8|13521.5|13518.5|13523|13519|13521.2|13517.2|75
1640803800000|2021-12-29 18:50:00|13522.5|13517.5|13522.5|13517.5|13522.7|13518.7|13521.3|13517.2|96
1640804100000|2021-12-29 18:55:00|13522.6|13517.6|13520.9|13517.9|13523|13518.6|13520.9|13517|108
1640804400000|2021-12-29 19:00:00|13521|13518|13521.1|13516.1|13521.1|13518|13518.9|13514.5|128
1640804700000|2021-12-29 19:05:00|13520.1|13517.1|13521.1|13516.1|13521.1|13517.1|13520|13515.5|99
1640805000000|2021-12-29 19:10:00|13521.2|13516.2|13519.5|13516.5|13521.2|13517.1|13519.2|13515.4|86
1640805300000|2021-12-29 19:15:00|13519.6|13516.6|13519.6|13514.6|13520.6|13516.6|13519.1|13514.5|93
1640805600000|2021-12-29 19:20:00|13519.7|13514.7|13519|13514|13519.7|13515.4|13517.8|13513.7|106
1640805900000|2021-12-29 19:25:00|13518.9|13513.9|13520|13515|13520.1|13516.1|13517.9|13513.9|122
1640806200000|2021-12-29 19:30:00|13519.9|13514.9|13519.9|13514.9|13520.2|13516.3|13518.9|13514.8|72
1640806500000|2021-12-29 19:35:00|13519.8|13514.8|13520.5|13515.5|13520.7|13516.8|13518.9|13514.8|73
1640806800000|2021-12-29 19:40:00|13520.4|13515.4|13519.6|13516.6|13520.7|13516.7|13519.3|13515.1|96
1640807100000|2021-12-29 19:45:00|13519.5|13516.5|13519.5|13516.5|13520.6|13516.6|13519.3|13515.2|81
1640807400000|2021-12-29 19:50:00|13519.4|13516.4|13520.5|13515.5|13520.6|13516.6|13519.4|13515.3|85
1640807700000|2021-12-29 19:55:00|13520.4|13515.4|13519.7|13514.7|13520.6|13517.1|13518.7|13514.7|71
1640808000000|2021-12-29 20:00:00|13519.8|13514.8|13523.6|13518.6|13523.7|13518.7|13519.8|13514.8|145
1640808300000|2021-12-29 20:05:00|13523.4|13518.4|13522.5|13517.5|13523.7|13518.7|13521.7|13516.7|134
1640808600000|2021-12-29 20:10:00|13522.4|13517.4|13521.9|13516.9|13522.7|13518.4|13521.3|13516.6|104
1640808900000|2021-12-29 20:15:00|13522|13517|13521.9|13516.9|13522.3|13517.3|13521.6|13516.6|76
1640809200000|2021-12-29 20:20:00|13521.8|13516.8|13522.2|13517.2|13522.8|13517.8|13521.7|13516.7|102
1640809500000|2021-12-29 20:25:00|13522.1|13517.1|13522|13517|13522.3|13517.3|13521.7|13516.7|98
1640809800000|2021-12-29 20:30:00|13522.1|13517.1|13520.7|13515.7|13522.1|13517.1|13520.7|13515.7|92
1640810100000|2021-12-29 20:35:00|13520.8|13515.8|13519.9|13514.9|13521.1|13516.1|13519.7|13514.7|105
1640810400000|2021-12-29 20:40:00|13520|13515|13519.5|13514.5|13520|13515|13519.3|13514.3|81
1640810700000|2021-12-29 20:45:00|13519.6|13514.6|13520.4|13515.4|13520.5|13516|13519|13514.5|78
1640811000000|2021-12-29 20:50:00|13520.3|13515.3|13520.3|13515.3|13520.5|13515.5|13520|13515|82
1640811300000|2021-12-29 20:55:00|13520.2|13515.2|13514.4|13509.4|13520.2|13515.2|13513.7|13508.7|185
1640811600000|2021-12-29 21:00:00|13514.5|13509.5|13515.4|13510.4|13515.5|13510.5|13514.3|13509.3|134
1640811900000|2021-12-29 21:05:00|13515.3|13510.3|13515.3|13510.3|13515.6|13510.6|13514.9|13509.9|98
1640812200000|2021-12-29 21:10:00|13515.6|13510.6|13516|13511|13516.6|13511.6|13515.3|13510.3|96
1640812500000|2021-12-29 21:15:00|13515.8|13510.8|13517.1|13512.1|13517.7|13512.7|13515.8|13510.8|153
1640812800000|2021-12-29 21:20:00|13517.2|13512.2|13517.2|13512.2|13517.9|13512.9|13516.9|13511.9|99
1640813100000|2021-12-29 21:25:00|13517.3|13512.3|13520.4|13515.4|13521.1|13516.1|13517|13512|126
1640813400000|2021-12-29 21:30:00|13520.3|13515.3|13520.3|13515.3|13520.9|13515.9|13520.2|13515.2|87
1640813700000|2021-12-29 21:35:00|13520.4|13515.4|13520.5|13515.5|13521.2|13516.2|13520.2|13515.2|79
1640814000000|2021-12-29 21:40:00|13520.4|13515.4|13520.3|13515.3|13520.7|13515.7|13519.6|13514.6|84
1640814300000|2021-12-29 21:45:00|13519.9|13514.9|13520.1|13515.1|13520.6|13515.6|13519.3|13514.3|91
1640814600000|2021-12-29 21:50:00|13520.5|13515.5|13520.2|13515.2|13520.5|13515.5|13520|13515|58
1640814900000|2021-12-29 21:55:00|13527.4|13513.8|13530.9|13515.9|13531.7|13516.7|13525|13510.7|403
1640815200000|2021-12-29 22:00:00|13530.8|13515.8|13529.9|13514.9|13530.8|13515.8|13529.8|13514.8|42
1640815500000|2021-12-29 22:05:00|13529.8|13514.8|13529.9|13514.9|13530.3|13515.3|13529.6|13514.6|43
1640815800000|2021-12-29 22:10:00|13530.3|13515.3|13530.4|13515.4|13531.7|13516.7|13525.3|13510.3|143
1640816100000|2021-12-29 22:15:00|13530.7|13515.7|13530.8|13515.8|13531|13516|13529.4|13514.4|100
1640816400000|2021-12-29 22:20:00|13529.5|13514.5|13530.8|13515.8|13530.9|13515.9|13528.6|13513.6|88
1640816700000|2021-12-29 22:25:00|13529.5|13514.5|13530.9|13515.9|13530.9|13515.9|13529|13514|78
1640817000000|2021-12-29 22:30:00|13530|13515|13527.7|13512.7|13530.1|13515.1|13526.1|13511.1|170
1640817300000|2021-12-29 22:35:00|13527.6|13512.6|13526.5|13511.5|13528|13513|13526.1|13511.1|158
1640817600000|2021-12-29 22:40:00|13526.8|13511.8|13527.5|13512.5|13528|13513|13525.5|13510.5|169
1640817900000|2021-12-29 22:45:00|13527.7|13512.7|13525.9|13510.9|13527.7|13512.7|13525.3|13510.3|121
1640818200000|2021-12-29 22:50:00|13526.1|13511.1|13527.2|13512.2|13527.4|13512.4|13525.7|13510.7|176
1640818500000|2021-12-29 22:55:00|13526.9|13511.9|13527.6|13512.6|13528.3|13513.3|13526.1|13511.1|190
1640818800000|2021-12-29 23:00:00|13529.1|13514.1|13528.4|13513.7|13529.5|13514.7|13526.3|13511.3|271
1640819100000|2021-12-29 23:05:00|13528.6|13513.6|13526.4|13513.8|13529.3|13514.3|13526.2|13512.8|158
1640819400000|2021-12-29 23:10:00|13526.6|13513.7|13522.1|13515.7|13527|13518.2|13521.1|13513.7|211
1640819700000|2021-12-29 23:15:00|13520.6|13515.2|13520.4|13515.4|13521.6|13516.6|13519.9|13514.9|132
1640820000000|2021-12-29 23:20:00|13520.3|13515.3|13520.4|13515.4|13520.6|13515.6|13519.9|13514.9|63
1640820300000|2021-12-29 23:25:00|13520.5|13515.5|13522.1|13517.1|13522.7|13517.7|13520.1|13515.1|131
1640820600000|2021-12-29 23:30:00|13522.2|13517.2|13520.9|13515.9|13522.3|13517.3|13520.3|13515.3|122
1640820900000|2021-12-29 23:35:00|13520.8|13515.8|13520.5|13515.5|13521|13516|13520.1|13515.1|118
1640821200000|2021-12-29 23:40:00|13520.6|13515.6|13520.3|13515.3|13520.8|13515.8|13519.8|13514.8|83
1640821500000|2021-12-29 23:45:00|13520.1|13515.1|13519|13514|13520.3|13515.4|13517.8|13513.7|95
1640821800000|2021-12-29 23:50:00|13519.1|13514.1|13519.1|13514.1|13519.3|13515.2|13517.9|13513.9|73
1640822100000|2021-12-29 23:55:00|13519|13514|13514.9|13509.9|13519.1|13514.1|13513.2|13508.3|133
1640822400000|2021-12-30 00:00:00|13514.8|13509.8|13514|13511|13516.3|13512.3|13512.5|13508.4|194
1640822700000|2021-12-30 00:05:00|13514.9|13509.9|13516.2|13513.2|13517.1|13513.3|13513.9|13509.9|167
1640823000000|2021-12-30 00:10:00|13516.1|13513.1|13517.6|13512.6|13517.8|13514.2|13515.7|13512.3|117
1640823300000|2021-12-30 00:15:00|13517.5|13512.5|13516.7|13511.7|13517.6|13513.9|13516.1|13511.4|107
1640823600000|2021-12-30 00:20:00|13516.6|13511.6|13512.1|13509.1|13516.7|13511.7|13511.6|13508.1|168
1640823900000|2021-12-30 00:25:00|13512|13509|13511.3|13508.3|13512.9|13509.2|13510.8|13507.3|99
1640824200000|2021-12-30 00:30:00|13512.3|13507.3|13509.5|13504.5|13512.6|13508.8|13508.4|13504.3|165
1640824500000|2021-12-30 00:35:00|13509.4|13504.4|13507.8|13504.8|13509.9|13506.1|13507.5|13503.6|145
1640824800000|2021-12-30 00:40:00|13507.7|13504.7|13507.7|13504.7|13508.9|13504.9|13507.3|13503.4|87
1640825100000|2021-12-30 00:45:00|13507.8|13504.8|13510|13505|13510.3|13506.2|13507.5|13503.5|92
1640825400000|2021-12-30 00:50:00|13510.1|13505.1|13512.3|13507.3|13512.5|13507.5|13508.5|13503.8|139
1640825700000|2021-12-30 00:55:00|13512.4|13507.4|13507.6|13504.6|13512.4|13507.4|13507.1|13503.2|142
1640826000000|2021-12-30 01:00:00|13507.7|13504.7|13509.6|13506.6|13510.4|13506.6|13507|13503.4|176
1640826300000|2021-12-30 01:05:00|13509.7|13506.7|13509.5|13506.5|13510.5|13507|13508.7|13504.8|135
1640826600000|2021-12-30 01:10:00|13509.6|13506.6|13511.7|13506.7|13511.7|13507.6|13509.4|13505.5|156
1640826900000|2021-12-30 01:15:00|13511.6|13506.6|13509.9|13506.9|13512|13508|13509.4|13505.2|131
1640827200000|2021-12-30 01:20:00|13509.8|13506.8|13511.2|13506.2|13512.5|13509.2|13509.3|13505.1|153
1640827500000|2021-12-30 01:25:00|13511.1|13506.1|13511.8|13506.8|13512.3|13508.4|13510.1|13506|137
1640827800000|2021-12-30 01:30:00|13510.9|13507.9|13514.5|13509.5|13514.5|13510.3|13510.8|13507.8|151
1640828100000|2021-12-30 01:35:00|13514.7|13509.7|13512|13509|13515.6|13512.3|13511.9|13507.9|148
1640828400000|2021-12-30 01:40:00|13512.1|13509.1|13512.5|13507.5|13513.1|13509.3|13510.7|13507|145
1640828700000|2021-12-30 01:45:00|13511.4|13508.4|13511.5|13508.5|13515.3|13511.1|13510.9|13507.3|168
1640829000000|2021-12-30 01:50:00|13511.6|13508.6|13511.3|13508.3|13511.9|13508.9|13511|13508|83
1640829300000|2021-12-30 01:55:00|13511.2|13508.2|13510.2|13507.2|13511.4|13508.2|13510|13506.4|101
1640829600000|2021-12-30 02:00:00|13510.1|13507.1|13510.4|13507.4|13511.8|13507.7|13509.9|13506.1|114
1640829900000|2021-12-30 02:05:00|13510.5|13507.5|13511.1|13508.1|13512|13508.2|13509.9|13506.1|92
1640830200000|2021-12-30 02:10:00|13511.2|13508.2|13512.1|13509.1|13512.9|13509.1|13510.8|13506.8|99
1640830500000|2021-12-30 02:15:00|13511.9|13508.9|13511.1|13508.1|13512.1|13509.1|13510.1|13506.3|115
1640830800000|2021-12-30 02:20:00|13511.2|13508.2|13515|13512|13515.3|13512.3|13510.9|13507.9|171
1640831100000|2021-12-30 02:25:00|13515.1|13512.1|13518.4|13513.4|13520|13515.8|13514.2|13510.1|289
1640831400000|2021-12-30 02:30:00|13518.5|13513.5|13519.2|13516.2|13521.7|13517.6|13517.1|13513.4|248
1640831700000|2021-12-30 02:35:00|13519.3|13516.3|13519.3|13516.3|13522.4|13519.4|13518.9|13515|178
1640832000000|2021-12-30 02:40:00|13519.2|13516.2|13522.1|13519.1|13523.1|13519.6|13519.1|13516.1|175
1640832300000|2021-12-30 02:45:00|13522|13519|13521.9|13518.9|13523.3|13519.3|13521.6|13517.6|80
1640832600000|2021-12-30 02:50:00|13521.8|13518.8|13518.5|13515.5|13521.9|13518.9|13518|13514.1|122
1640832900000|2021-12-30 02:55:00|13518.6|13515.6|13517.4|13514.4|13518.7|13515.7|13517.2|13513.4|70
1640833200000|2021-12-30 03:00:00|13517.7|13514.7|13518.2|13515.2|13519.6|13516.4|13517.7|13514.5|107
1640833500000|2021-12-30 03:05:00|13518.1|13515.1|13518.7|13515.7|13519.7|13516|13517.9|13514.7|98
1640833800000|2021-12-30 03:10:00|13518.6|13515.6|13519.6|13514.6|13519.8|13515.9|13517.9|13514.6|71
1640834100000|2021-12-30 03:15:00|13518.7|13515.7|13518.8|13515.8|13519.6|13515.9|13518.4|13514.5|67
1640834400000|2021-12-30 03:20:00|13518.7|13515.7|13518.6|13515.6|13519.9|13516.1|13517.9|13513.8|72
1640834700000|2021-12-30 03:25:00|13518.5|13515.5|13519.6|13514.6|13519.7|13515.8|13517.5|13513.7|103
1640835000000|2021-12-30 03:30:00|13519.7|13514.7|13517.9|13514.9|13520.4|13516.4|13517.6|13513.6|141
1640835300000|2021-12-30 03:35:00|13518|13515|13518.2|13515.2|13519.8|13516.1|13517.5|13513.5|127
1640835600000|2021-12-30 03:40:00|13518.1|13515.1|13518|13515|13518.3|13515.3|13517.9|13514.9|68
1640835900000|2021-12-30 03:45:00|13518.1|13515.1|13518.6|13515.6|13519.6|13516.1|13518|13514.5|76
1640836200000|2021-12-30 03:50:00|13518.5|13515.5|13519.8|13516.8|13520.2|13516.8|13518|13514.4|126
1640836500000|2021-12-30 03:55:00|13519.7|13516.7|13518.6|13515.6|13520.7|13517.2|13518.6|13514.8|123
1640836800000|2021-12-30 04:00:00|13518.7|13515.7|13520.8|13517.8|13520.9|13517.9|13518.6|13515.6|128
1640837100000|2021-12-30 04:05:00|13520.4|13517.4|13520.8|13517.8|13521.5|13517.9|13519.9|13516.4|68
1640837400000|2021-12-30 04:10:00|13520.6|13517.6|13519.1|13516.1|13521.1|13517.8|13518.9|13515.9|74
1640837700000|2021-12-30 04:15:00|13519|13516|13519.2|13516.2|13520.3|13516.4|13518.9|13515.2|45
1640838000000|2021-12-30 04:20:00|13519.1|13516.1|13519.1|13516.1|13519.5|13516.5|13518.7|13515.7|72
1640838300000|2021-12-30 04:25:00|13519|13516|13518.4|13515.4|13519.7|13516.1|13518.2|13514.7|93
1640838600000|2021-12-30 04:30:00|13518.3|13515.3|13518.6|13515.6|13519.5|13515.9|13518.2|13514.5|104
1640838900000|2021-12-30 04:35:00|13518.7|13515.7|13519|13516|13519.4|13516.4|13518.6|13515.6|63
1640839200000|2021-12-30 04:40:00|13519.1|13516.1|13518.6|13515.6|13519.7|13516.2|13518.4|13514.5|75
1640839500000|2021-12-30 04:45:00|13518.5|13515.5|13518.7|13515.7|13519.7|13515.8|13518.4|13514.6|56
1640839800000|2021-12-30 04:50:00|13518.8|13515.8|13518.5|13515.5|13519.1|13516.1|13518.3|13515.3|86
1640840100000|2021-12-30 04:55:00|13518.4|13515.4|13519.7|13516.7|13520.5|13516.7|13518.4|13514.5|73
1640840400000|2021-12-30 05:00:00|13519.8|13516.8|13520.7|13517.7|13522|13518.2|13519.5|13515.8|124
1640840700000|2021-12-30 05:05:00|13520.6|13517.6|13521|13518|13522|13518.1|13520.6|13516.7|71
1640841000000|2021-12-30 05:10:00|13520.9|13517.9|13520.8|13517.8|13522|13518.2|13520.8|13516.7|67
1640841300000|2021-12-30 05:15:00|13520.9|13517.9|13520.6|13517.6|13521.8|13518|13520.5|13516.6|90
1640841600000|2021-12-30 05:20:00|13520.7|13517.7|13520.7|13517.7|13521.8|13517.8|13520.4|13516.6|59
1640841900000|2021-12-30 05:25:00|13520.6|13517.6|13520.9|13517.9|13521|13518|13520.5|13517.5|80
1640842200000|2021-12-30 05:30:00|13521|13518|13521.2|13518.2|13522.1|13518.4|13520.7|13516.9|92
1640842500000|2021-12-30 05:35:00|13521.1|13518.1|13528.5|13523.5|13528.5|13523.8|13521|13518|157
1640842800000|2021-12-30 05:40:00|13527.4|13524.4|13528.1|13525.1|13529.7|13525.8|13527.3|13523.2|134
1640843100000|2021-12-30 05:45:00|13528.3|13525.3|13526.6|13521.6|13528.5|13525.5|13524.9|13521.2|156
1640843400000|2021-12-30 05:50:00|13526.5|13521.5|13526|13523|13526.6|13523.1|13524.4|13520.4|101
1640843700000|2021-12-30 05:55:00|13526.1|13523.1|13528.6|13525.6|13529.4|13525.9|13526|13523|130
1640844000000|2021-12-30 06:00:00|13528.7|13525.7|13529.5|13526.5|13529.7|13526.5|13528.3|13524.5|96
1640844300000|2021-12-30 06:05:00|13529.6|13526.6|13529.7|13526.7|13530.7|13526.9|13529.5|13525.5|58
1640844600000|2021-12-30 06:10:00|13529.8|13526.8|13528.2|13525.2|13530.8|13527.4|13528.2|13525.2|92
1640844900000|2021-12-30 06:15:00|13528.3|13525.3|13528.5|13525.5|13529.7|13525.7|13526.3|13523.3|145
1640845200000|2021-12-30 06:20:00|13528.4|13525.4|13532.6|13527.6|13532.6|13528.8|13528.4|13525.3|126
1640845500000|2021-12-30 06:25:00|13532.5|13527.5|13532.6|13527.6|13532.7|13528.6|13531.3|13526.8|69
1640845800000|2021-12-30 06:30:00|13532.5|13527.5|13532.9|13527.9|13532.9|13529.2|13531.4|13527.5|66
1640846100000|2021-12-30 06:35:00|13532.8|13527.8|13535|13532|13537.1|13534|13531.4|13527.5|172
1640846400000|2021-12-30 06:40:00|13534.9|13531.9|13532.8|13529.8|13535|13532|13532|13528.7|129
1640846700000|2021-12-30 06:45:00|13532.7|13529.7|13532.7|13529.7|13534.5|13530.7|13532.3|13528.8|130
1640847000000|2021-12-30 06:50:00|13532.6|13529.6|13532.7|13529.7|13533.2|13530.2|13532.2|13529.2|98
1640847300000|2021-12-30 06:55:00|13532.6|13529.6|13532.9|13529.9|13533.2|13530.2|13532.2|13529.2|89
1640847600000|2021-12-30 07:00:00|13532.7|13529.7|13532.1|13529.1|13532.8|13529.8|13531.9|13528.9|92
1640847900000|2021-12-30 07:05:00|13532.2|13529.2|13533.1|13530.1|13533.9|13530.9|13532.1|13528.6|155
1640848200000|2021-12-30 07:10:00|13533|13530|13534.1|13531.1|13534.5|13531.5|13532.6|13529.6|113
1640848500000|2021-12-30 07:15:00|13534|13531|13535.6|13532.6|13536|13533|13534|13530.8|144
1640848800000|2021-12-30 07:20:00|13535.5|13532.5|13535.1|13532.1|13536.5|13533.3|13534.7|13531|146
1640849100000|2021-12-30 07:25:00|13535.2|13532.2|13535.2|13532.2|13535.4|13532.4|13534.2|13531.2|120
1640849400000|2021-12-30 07:30:00|13535.3|13532.3|13534.3|13531.3|13536.1|13532.9|13534.1|13531|183
1640849700000|2021-12-30 07:35:00|13534.5|13531.5|13535|13532|13536.1|13532.7|13534.4|13530.9|151
1640850000000|2021-12-30 07:40:00|13535.1|13532.1|13533.9|13530.9|13536.3|13532.5|13533.7|13530.3|184
1640850300000|2021-12-30 07:45:00|13534|13531|13535.3|13532.3|13536.5|13533.2|13534|13531|127
1640850600000|2021-12-30 07:50:00|13535.2|13532.2|13536|13533|13536.9|13533.2|13534.9|13531.1|111
1640850900000|2021-12-30 07:55:00|13536.1|13533.1|13532.5|13529.5|13536.1|13533.1|13532.3|13528.5|175
1640851200000|2021-12-30 08:00:00|13532.6|13529.6|13533.4|13530.4|13534.5|13530.7|13530.4|13525.5|229
1640851500000|2021-12-30 08:05:00|13533.5|13530.5|13534.3|13531.3|13536|13533|13533.4|13529.6|181
1640851800000|2021-12-30 08:10:00|13534.2|13531.2|13535.5|13532.5|13537|13534|13534|13531|143
1640852100000|2021-12-30 08:15:00|13535.6|13532.6|13535.8|13532.8|13536.8|13533.1|13535.2|13531.5|111
1640852400000|2021-12-30 08:20:00|13536.8|13531.8|13539.6|13536.6|13540.8|13536.9|13535.4|13531.5|191
1640852700000|2021-12-30 08:25:00|13539.5|13536.5|13537|13534|13541|13537|13536.4|13532.5|165
1640853000000|2021-12-30 08:30:00|13536.9|13533.9|13538.8|13535.8|13539|13536|13536.6|13532.6|142
1640853300000|2021-12-30 08:35:00|13538.7|13535.7|13538.4|13535.4|13539|13536|13537.8|13534.8|171
1640853600000|2021-12-30 08:40:00|13538.3|13535.3|13535.8|13532.8|13539.5|13535.7|13535.2|13532.2|138
1640853900000|2021-12-30 08:45:00|13535.9|13532.9|13538.7|13535.7|13539.1|13536.1|13535.8|13531.9|190
1640854200000|2021-12-30 08:50:00|13538.8|13535.8|13542.6|13537.6|13545.7|13540.7|13538.5|13534.7|203
1640854500000|2021-12-30 08:55:00|13541.7|13538.7|13546.1|13543.1|13548.6|13544.7|13541.5|13537.9|225
1640854800000|2021-12-30 09:00:00|13546|13543|13548.2|13543.2|13549.1|13545.4|13545.6|13541.9|203
1640855100000|2021-12-30 09:05:00|13548.3|13543.3|13548.1|13545.1|13549|13545.2|13546.3|13542.4|149
1640855400000|2021-12-30 09:10:00|13548|13545|13541|13538|13549.1|13545.1|13540.8|13536.8|201
1640855700000|2021-12-30 09:15:00|13540.9|13537.9|13540.4|13537.4|13542.3|13538.3|13540.1|13536.1|116
1640856000000|2021-12-30 09:20:00|13540.5|13537.5|13542.3|13537.3|13542.3|13538.4|13539.6|13535.8|118
1640856300000|2021-12-30 09:25:00|13542.4|13537.4|13538.8|13535.8|13542.4|13538.5|13537.5|13533.6|126
1640856600000|2021-12-30 09:30:00|13538.7|13535.7|13537.2|13534.2|13538.8|13535.8|13536.8|13533.1|107
1640856900000|2021-12-30 09:35:00|13537.3|13534.3|13534.8|13531.8|13537.3|13534.3|13534.3|13530.5|140
1640857200000|2021-12-30 09:40:00|13534.7|13531.7|13535.7|13532.7|13536.4|13532.7|13534.5|13530.7|125
1640857500000|2021-12-30 09:45:00|13535.6|13532.6|13539.7|13534.7|13539.9|13535.7|13535.5|13532.5|174
1640857800000|2021-12-30 09:50:00|13539.8|13534.8|13540|13537|13540.3|13537.1|13538.1|13534|131
1640858100000|2021-12-30 09:55:00|13540.1|13537.1|13540.3|13537.3|13541.7|13537.8|13539.5|13536.3|142
1640858400000|2021-12-30 10:00:00|13540.4|13537.4|13537.4|13534.4|13540.8|13537.8|13536.4|13533.4|153
1640858700000|2021-12-30 10:05:00|13536.9|13533.9|13538.6|13535.6|13539.9|13535.8|13536.1|13531.9|150
1640859000000|2021-12-30 10:10:00|13538.7|13535.7|13538.6|13535.6|13540|13536.4|13538.3|13534.4|110
1640859300000|2021-12-30 10:15:00|13538.7|13535.7|13538.6|13535.6|13539.9|13536.2|13538.4|13534.5|109
1640859600000|2021-12-30 10:20:00|13538.7|13535.7|13537.3|13534.3|13539.5|13535.7|13537.1|13533.1|129
1640859900000|2021-12-30 10:25:00|13537.2|13534.2|13537.3|13534.3|13538.8|13534.9|13537.2|13533.3|134
1640860200000|2021-12-30 10:30:00|13537.1|13534.1|13537.5|13534.5|13538.9|13534.8|13536.7|13532.6|151
1640860500000|2021-12-30 10:35:00|13537.6|13534.6|13537.2|13534.2|13538.7|13534.9|13536.8|13533.1|108
1640860800000|2021-12-30 10:40:00|13537.1|13534.1|13535.9|13532.9|13537.5|13534.2|13534.8|13531.8|173
1640861100000|2021-12-30 10:45:00|13535.8|13532.8|13533.6|13530.6|13536.9|13533.5|13533.3|13529.3|146
1640861400000|2021-12-30 10:50:00|13533.7|13530.7|13531.2|13528.2|13533.8|13530.8|13531.1|13528.1|115
1640861700000|2021-12-30 10:55:00|13531.1|13528.1|13530.6|13527.6|13532.9|13529.2|13530.4|13527.4|161
1640862000000|2021-12-30 11:00:00|13530.7|13527.7|13529.3|13526.3|13532.7|13528.7|13529.2|13525.5|234
1640862300000|2021-12-30 11:05:00|13529.2|13526.2|13529.9|13526.9|13531|13527|13527.6|13524.6|147
1640862600000|2021-12-30 11:10:00|13529.8|13526.8|13526.6|13523.6|13530.3|13526.9|13526.6|13522.6|126
1640862900000|2021-12-30 11:15:00|13526.7|13523.7|13526.6|13523.6|13528.5|13525.5|13526.6|13522.6|152
1640863200000|2021-12-30 11:20:00|13526.7|13523.7|13528.2|13523.2|13528.6|13524.8|13526|13522.2|176
1640863500000|2021-12-30 11:25:00|13528.1|13523.1|13530.6|13525.6|13530.7|13525.7|13525.7|13521.8|139
1640863800000|2021-12-30 11:30:00|13530.7|13525.7|13530.2|13527.2|13531.8|13527.8|13529.7|13525.6|108
1640864100000|2021-12-30 11:35:00|13530.3|13527.3|13530.6|13527.6|13531.5|13527.8|13530.2|13526.2|71
1640864400000|2021-12-30 11:40:00|13530.7|13527.7|13531.4|13528.4|13532.2|13528.5|13530.5|13526.5|94
1640864700000|2021-12-30 11:45:00|13531.5|13528.5|13534.2|13529.2|13534.4|13530.4|13530.9|13527.9|133
1640865000000|2021-12-30 11:50:00|13534|13529|13534.8|13529.8|13534.8|13531.1|13533.1|13529|90
1640865300000|2021-12-30 11:55:00|13534.7|13529.7|13530.2|13527.2|13534.7|13530.9|13530.2|13526.2|154
1640865600000|2021-12-30 12:00:00|13530.1|13527.1|13528.7|13525.7|13531.6|13527.9|13528.5|13525.4|134
1640865900000|2021-12-30 12:05:00|13528.8|13525.8|13532.4|13527.4|13532.7|13528.6|13528.5|13524.6|134
1640866200000|2021-12-30 12:10:00|13532.3|13527.3|13531.7|13528.7|13533|13528.9|13531.5|13527.2|95
1640866500000|2021-12-30 12:15:00|13532.9|13527.9|13531.8|13528.8|13532.9|13529|13531.4|13527.7|106
1640866800000|2021-12-30 12:20:00|13531.7|13528.7|13531.6|13528.6|13532.7|13528.9|13531.1|13527.4|126
1640867100000|2021-12-30 12:25:00|13531.5|13528.5|13528.6|13523.6|13531.6|13528.6|13526.7|13522.7|158
1640867400000|2021-12-30 12:30:00|13528.4|13523.4|13524.1|13519.1|13528.6|13524.5|13522.6|13518.7|175
1640867700000|2021-12-30 12:35:00|13524|13519|13522.3|13519.3|13524.4|13520.5|13522.1|13518.1|167
1640868000000|2021-12-30 12:40:00|13522.4|13519.4|13522.4|13519.4|13524.3|13520.4|13522|13518.1|213
1640868300000|2021-12-30 12:45:00|13522.5|13519.5|13522.2|13519.2|13523.3|13519.6|13521.9|13518.1|127
1640868600000|2021-12-30 12:50:00|13522.1|13519.1|13522.2|13519.2|13522.5|13519.5|13521.9|13518.9|165
1640868900000|2021-12-30 12:55:00|13522.1|13519.1|13522|13519|13522.9|13519.2|13520.4|13517.4|131
1640869200000|2021-12-30 13:00:00|13521.9|13518.9|13526.5|13523.5|13527.7|13523.5|13521.8|13518.2|194
1640869500000|2021-12-30 13:05:00|13526.4|13523.4|13528.4|13525.4|13528.9|13525.4|13523.5|13519.4|227
1640869800000|2021-12-30 13:10:00|13528.5|13525.5|13527.2|13524.2|13528.6|13525.5|13527|13523.2|133
1640870100000|2021-12-30 13:15:00|13527.4|13524.4|13528.9|13525.9|13530.3|13526.2|13527.2|13523.2|136
1640870400000|2021-12-30 13:20:00|13528.8|13525.8|13529.2|13526.2|13530.8|13526.9|13528.7|13524.6|201
1640870700000|2021-12-30 13:25:00|13529.3|13526.3|13523.8|13516.7|13530.7|13526.8|13523|13516.6|174
1640871000000|2021-12-30 13:30:00|13523.9|13517|13527|13524|13528.2|13524|13523.9|13516.8|222
1640871300000|2021-12-30 13:35:00|13526.9|13523.9|13525.6|13522.6|13528.7|13524.7|13525.3|13521.3|232
1640871600000|2021-12-30 13:40:00|13525.7|13522.7|13529.5|13524.5|13530.4|13526.6|13525.5|13521.5|190
1640871900000|2021-12-30 13:45:00|13529.6|13524.6|13529.6|13524.6|13529.7|13525.8|13527.3|13523.1|147
1640872200000|2021-12-30 13:50:00|13529.5|13524.5|13529.6|13526.6|13530.5|13527|13528|13524.1|237
1640872500000|2021-12-30 13:55:00|13529.7|13526.7|13537.2|13532.2|13537.3|13532.3|13529.3|13525.7|374
1640872800000|2021-12-30 14:00:00|13537.1|13532.1|13540.1|13537.1|13541.6|13537.5|13535.2|13531|295
1640873100000|2021-12-30 14:05:00|13540|13537|13536.5|13533.5|13540.7|13537.2|13536.2|13532.4|176
1640873400000|2021-12-30 14:10:00|13536.3|13533.3|13534.6|13531.6|13536.5|13533.5|13534.2|13531.2|159
1640873700000|2021-12-30 14:15:00|13534.7|13531.7|13531.7|13528.7|13536.2|13533|13531.5|13527.6|190
1640874000000|2021-12-30 14:20:00|13531.6|13528.6|13530.4|13527.4|13532.6|13529|13530.2|13526.2|169
1640874300000|2021-12-30 14:25:00|13530.5|13527.5|13531.2|13528.2|13533|13529.2|13530.2|13526.4|195
1640874600000|2021-12-30 14:30:00|13531.3|13528.3|13526.2|13523.2|13531.8|13528.7|13526|13521.9|246
1640874900000|2021-12-30 14:35:00|13526.3|13523.3|13528.7|13525.7|13529|13525.8|13525.9|13522.9|196
1640875200000|2021-12-30 14:40:00|13529.6|13524.6|13529.2|13524.2|13529.7|13526|13528|13524|124
1640875500000|2021-12-30 14:45:00|13529.1|13524.1|13528.2|13525.2|13530.3|13526.8|13526.7|13522.8|228
1640875800000|2021-12-30 14:50:00|13528.3|13525.3|13525.8|13522.8|13528.3|13525.3|13525.5|13521.5|213
1640876100000|2021-12-30 14:55:00|13525.9|13522.9|13525|13522|13526.6|13522.9|13524.1|13520.3|219
1640876400000|2021-12-30 15:00:00|13524.9|13521.9|13521.7|13518.7|13525.2|13522.2|13521.6|13517.8|202
1640876700000|2021-12-30 15:05:00|13521.6|13518.6|13519.8|13516.8|13522|13519|13519.5|13516.5|204
1640877000000|2021-12-30 15:10:00|13519.7|13516.7|13518.7|13515.7|13520.4|13516.9|13518.3|13514.7|154
1640877300000|2021-12-30 15:15:00|13518.8|13515.8|13520.9|13517.9|13521|13517.9|13518.3|13515.3|169
1640877600000|2021-12-30 15:20:00|13521.1|13518.1|13524.3|13521.3|13524.6|13521.6|13520.3|13517.3|164
1640877900000|2021-12-30 15:25:00|13524.4|13521.4|13526.3|13523.3|13527.9|13524.9|13523.8|13520.8|149
1640878200000|2021-12-30 15:30:00|13526.5|13523.5|13528.8|13525.8|13529.7|13525.8|13525.4|13522|210
1640878500000|2021-12-30 15:35:00|13528.7|13525.7|13527.5|13524.5|13530.4|13526.9|13526.7|13523.1|246
1640878800000|2021-12-30 15:40:00|13527.4|13524.4|13529|13526|13530.5|13526.7|13525.5|13521.6|193
1640879100000|2021-12-30 15:45:00|13528.9|13525.9|13529.7|13526.7|13530|13526.8|13527.2|13523|247
1640879400000|2021-12-30 15:50:00|13529.8|13526.8|13527.3|13522.3|13529.8|13526.8|13525.9|13521.6|229
1640879700000|2021-12-30 15:55:00|13527.4|13522.4|13523.2|13520.2|13529.4|13525.6|13522.5|13518.5|265
1640880000000|2021-12-30 16:00:00|13523.3|13520.3|13525.8|13522.8|13527.8|13523.8|13523.1|13518.4|283
1640880300000|2021-12-30 16:05:00|13525.9|13522.9|13527.7|13522.7|13528.1|13523.9|13525.5|13521.4|128
1640880600000|2021-12-30 16:10:00|13527.8|13522.8|13525.3|13522.3|13527.8|13523.6|13525.2|13521.3|119
1640880900000|2021-12-30 16:15:00|13525.4|13522.4|13527.2|13522.2|13527.2|13523.1|13524.1|13520.3|168
1640881200000|2021-12-30 16:20:00|13527.3|13522.3|13527.5|13524.5|13528.9|13525|13527.1|13522.3|120
1640881500000|2021-12-30 16:25:00|13527.3|13524.3|13525|13522|13528.9|13524.9|13524.6|13520.4|126
1640881800000|2021-12-30 16:30:00|13525.1|13522.1|13523.5|13520.5|13525.6|13522.4|13523.5|13519.5|81
1640882100000|2021-12-30 16:35:00|13523.6|13520.6|13523.9|13520.9|13524.7|13521|13523|13519.1|97
1640882400000|2021-12-30 16:40:00|13523.7|13520.7|13523.8|13520.8|13525.7|13521.8|13523.6|13519.6|140
1640882700000|2021-12-30 16:45:00|13523.9|13520.9|13524.5|13521.5|13525.7|13521.7|13523.9|13520|145
1640883000000|2021-12-30 16:50:00|13524.4|13521.4|13523.9|13520.9|13525.8|13521.8|13523.9|13519.7|132
1640883300000|2021-12-30 16:55:00|13524.8|13519.8|13523.1|13520.1|13524.9|13520.9|13523.1|13518.6|128
1640883600000|2021-12-30 17:00:00|13523|13520|13525|13520|13525.2|13521.3|13522.9|13518.9|135
1640883900000|2021-12-30 17:05:00|13524.9|13519.9|13524.2|13519.2|13525|13520.4|13522.9|13518.8|92
1640884200000|2021-12-30 17:10:00|13523.3|13520.3|13525.4|13520.4|13525.7|13521.5|13523|13518.8|110
1640884500000|2021-12-30 17:15:00|13525.5|13520.5|13526.8|13521.8|13527.1|13522.1|13524.3|13520.3|117
1640884800000|2021-12-30 17:20:00|13526.9|13521.9|13529.1|13524.1|13529.2|13524.9|13525.9|13521.7|135
1640885100000|2021-12-30 17:25:00|13529.2|13524.2|13528.9|13523.9|13529.3|13525.2|13527.7|13523.7|153
1640885400000|2021-12-30 17:30:00|13528.7|13523.7|13528.7|13523.7|13529.1|13525.1|13527.7|13523.6|139
1640885700000|2021-12-30 17:35:00|13528.8|13523.8|13528.8|13523.8|13529|13524.9|13527.3|13522.3|191
1640886000000|2021-12-30 17:40:00|13528.9|13523.9|13529.1|13524.1|13529.4|13524.4|13528.5|13523.5|134
1640886300000|2021-12-30 17:45:00|13529.2|13524.2|13528.9|13523.9|13529.5|13524.5|13528.6|13523.6|147
1640886600000|2021-12-30 17:50:00|13528.7|13523.7|13529.1|13524.1|13529.3|13525.1|13527.8|13523.6|140
1640886900000|2021-12-30 17:55:00|13529|13524|13529.6|13524.6|13529.7|13524.7|13528.6|13523.6|160
1640887200000|2021-12-30 18:00:00|13529.5|13524.5|13529.4|13524.4|13530.6|13525.7|13528.6|13524.2|119
1640887500000|2021-12-30 18:05:00|13529.6|13524.6|13529.5|13524.5|13530.1|13525.9|13528.7|13524.3|95
1640887800000|2021-12-30 18:10:00|13529.6|13524.6|13529.7|13524.7|13530.3|13525.3|13529.4|13524.4|97
1640888100000|2021-12-30 18:15:00|13529.8|13524.8|13528.8|13523.8|13530.4|13525.4|13527.5|13523.1|117
1640888400000|2021-12-30 18:20:00|13528.9|13523.9|13529|13524|13529.5|13524.5|13528.6|13523.6|93
1640888700000|2021-12-30 18:25:00|13529.2|13524.2|13529.7|13524.7|13529.8|13524.8|13528.7|13523.7|157
1640889000000|2021-12-30 18:30:00|13529.6|13524.6|13529.7|13524.7|13529.8|13524.8|13528.4|13523.4|149
1640889300000|2021-12-30 18:35:00|13529.6|13524.6|13529.5|13524.5|13530.2|13525.2|13529.5|13524.5|92
1640889600000|2021-12-30 18:40:00|13529.4|13524.4|13530.3|13525.3|13530.7|13526.7|13528.6|13524.3|103
1640889900000|2021-12-30 18:45:00|13530.2|13525.2|13530.1|13525.1|13530.5|13525.5|13529.8|13524.8|122
1640890200000|2021-12-30 18:50:00|13530.2|13525.2|13528.9|13523.9|13530.8|13525.8|13528.8|13523.8|124
1640890500000|2021-12-30 18:55:00|13528.8|13523.8|13529.5|13524.5|13529.5|13524.5|13528.7|13523.7|112
1640890800000|2021-12-30 19:00:00|13529.4|13524.4|13530.1|13525.1|13530.3|13525.3|13529|13524|142
1640891100000|2021-12-30 19:05:00|13530.4|13525.4|13531|13526|13531.1|13526.1|13530|13525|140
1640891400000|2021-12-30 19:10:00|13530.9|13525.9|13530.6|13525.6|13531|13526.7|13529.2|13525.1|88
1640891700000|2021-12-30 19:15:00|13530.7|13525.7|13527.4|13522.4|13530.7|13526.6|13527|13522.1|115
1640892000000|2021-12-30 19:20:00|13527.5|13522.5|13525.9|13522.9|13527.6|13523.5|13525.8|13521.9|67
1640892300000|2021-12-30 19:25:00|13526.9|13521.9|13525.1|13522.1|13527.3|13523|13524.5|13521.2|114
1640892600000|2021-12-30 19:30:00|13525|13522|13524.9|13521.9|13526.1|13522.3|13524.8|13520.8|74
1640892900000|2021-12-30 19:35:00|13524.8|13521.8|13524.9|13521.9|13526.2|13522.1|13524.7|13520.8|57
1640893200000|2021-12-30 19:40:00|13525|13522|13524.7|13519.7|13525.8|13522.1|13523.7|13519.6|72
1640893500000|2021-12-30 19:45:00|13524.6|13519.6|13524.5|13519.5|13524.9|13520.7|13523.5|13519.5|63
1640893800000|2021-12-30 19:50:00|13524.4|13519.4|13523.1|13520.1|13524.5|13520.5|13523|13519.1|69
1640894100000|2021-12-30 19:55:00|13523|13520|13519.3|13516.3|13524.4|13520.2|13519.2|13515.3|131
1640894400000|2021-12-30 20:00:00|13519.4|13516.4|13519.4|13514.4|13519.9|13516.5|13518.8|13513.8|135
1640894700000|2021-12-30 20:05:00|13519.5|13514.5|13519.7|13514.7|13520.7|13516.3|13519.2|13514.2|106
1640895000000|2021-12-30 20:10:00|13519.8|13514.8|13520.2|13515.2|13520.6|13515.6|13519.5|13514.5|133
1640895300000|2021-12-30 20:15:00|13520.3|13515.3|13519.5|13514.5|13520.5|13516.3|13518.4|13514.5|111
1640895600000|2021-12-30 20:20:00|13519.4|13514.4|13519.8|13514.8|13519.9|13515.8|13518.6|13514.4|75
1640895900000|2021-12-30 20:25:00|13519.7|13514.7|13518.9|13515.9|13520.1|13516.1|13518.8|13514.7|88
1640896200000|2021-12-30 20:30:00|13518.8|13515.8|13520.7|13515.7|13520.9|13516|13518.7|13514.7|124
1640896500000|2021-12-30 20:35:00|13520.8|13515.8|13520.8|13515.8|13521.1|13516.7|13519.5|13515.3|85
1640896800000|2021-12-30 20:40:00|13520.9|13515.9|13519.9|13516.9|13521|13517|13519.7|13515.7|68
1640897100000|2021-12-30 20:45:00|13520|13517|13519.7|13516.7|13521|13517|13519.7|13515.6|61
1640897400000|2021-12-30 20:50:00|13519.8|13516.8|13522|13517|13522.1|13517.9|13519.8|13515.8|69
1640897700000|2021-12-30 20:55:00|13522.2|13517.2|13523.5|13518.5|13523.8|13518.8|13520.9|13516.8|97
1640898000000|2021-12-30 21:00:00|13523.7|13518.7|13523.6|13518.6|13524|13519|13523.3|13518.3|104
1640898300000|2021-12-30 21:05:00|13523.7|13518.7|13523.5|13518.5|13524.8|13519.8|13523.4|13518.4|103
1640898600000|2021-12-30 21:10:00|13523.4|13518.4|13523.4|13518.4|13523.7|13518.7|13523|13518|71
1640898900000|2021-12-30 21:15:00|13523.2|13518.2|13523.2|13518.2|13523.6|13518.6|13522.9|13517.9|92
1640899200000|2021-12-30 21:20:00|13523.3|13518.3|13523.3|13518.3|13523.7|13519|13522|13517.7|69
1640899500000|2021-12-30 21:25:00|13523|13518|13522.5|13517.5|13523.9|13519|13521.8|13517.3|89
1640899800000|2021-12-30 21:30:00|13522.3|13517.3|13522.6|13517.6|13522.8|13517.8|13522|13517|102
1640900100000|2021-12-30 21:35:00|13522.7|13517.7|13523|13518|13523.6|13518.6|13522.4|13517.4|104
1640900400000|2021-12-30 21:40:00|13523.1|13518.1|13522.9|13517.9|13523.6|13518.6|13522.4|13517.4|140
1640900700000|2021-12-30 21:45:00|13523|13518|13523.8|13518.8|13524.4|13519.4|13522.2|13517.2|137
1640901000000|2021-12-30 21:50:00|13523.9|13518.9|13523.7|13518.7|13524.9|13519.4|13523.1|13517.8|114
1640901300000|2021-12-30 21:55:00|13523.9|13518.9|13529|13515.4|13529.1|13519.4|13522.8|13515.2|142
1640901600000|2021-12-30 22:00:00|13527.6|13515.6|13530|13515|13530.9|13515.9|13527.6|13513.5|46
1640901900000|2021-12-30 22:05:00|13530.4|13515.4|13518.2|13509.4|13531.6|13516.6|13516.5|13506.2|255
1640902200000|2021-12-30 22:10:00|13518.1|13509.5|13518.2|13510|13520.8|13512.1|13516.8|13504.6|200
1640902500000|2021-12-30 22:15:00|13518.4|13509.8|13518.4|13511.6|13521.1|13513.2|13517.2|13508.9|328
1640902800000|2021-12-30 22:20:00|13519.9|13510.2|13518.6|13512.1|13521.3|13513.4|13517.6|13508.4|285
1640903100000|2021-12-30 22:25:00|13518.5|13512.9|13520|13510.8|13520.5|13513.1|13517.7|13510.3|263
1640903400000|2021-12-30 22:30:00|13519.7|13511.1|13518.6|13512.4|13520.6|13513.3|13517.6|13510|364
1640903700000|2021-12-30 22:35:00|13518.1|13513.1|13518|13513|13519.8|13513.3|13517.5|13510.8|137
1640904000000|2021-12-30 22:40:00|13518.1|13513.1|13517.9|13512.9|13519.9|13513.3|13517.7|13510|99
1640904300000|2021-12-30 22:45:00|13518.2|13513.2|13518.3|13513.3|13520.3|13514|13517.8|13509.4|120
1640904600000|2021-12-30 22:50:00|13518|13513|13518.4|13513.4|13520.3|13514.4|13517.8|13510.1|140
1640904900000|2021-12-30 22:55:00|13517.9|13512.9|13518.6|13512.1|13520.6|13514.2|13517.7|13510.5|157
1640905200000|2021-12-30 23:00:00|13518.1|13513.1|13518.4|13513.4|13521|13514.2|13516.8|13510.1|102
1640905500000|2021-12-30 23:05:00|13518.5|13513.5|13518.4|13513.4|13520|13513.9|13518.3|13511.1|118
1640905800000|2021-12-30 23:10:00|13518.5|13513.5|13518.5|13513.5|13519.6|13514.6|13517.5|13512.3|54
1640906100000|2021-12-30 23:15:00|13518.1|13513.1|13518.5|13513.5|13518.9|13513.9|13518.1|13513.1|41
1640906400000|2021-12-30 23:20:00|13518.3|13513.3|13517.8|13514.8|13518.9|13514.9|13517.8|13513.2|56
1640906700000|2021-12-30 23:25:00|13518.8|13513.8|13519|13514|13519.2|13515.1|13517.8|13513.5|69
1640907000000|2021-12-30 23:30:00|13519.9|13514.9|13522.8|13517.8|13523.4|13518.4|13519.9|13514.9|156
1640907300000|2021-12-30 23:35:00|13522.9|13517.9|13522.8|13517.8|13523.5|13518.5|13522.3|13517.3|107
1640907600000|2021-12-30 23:40:00|13522.9|13517.9|13524.2|13519.2|13524.7|13519.7|13521.8|13517.5|106
1640907900000|2021-12-30 23:45:00|13524.1|13519.1|13524.1|13519.1|13524.7|13519.7|13523.5|13518.5|150
1640908200000|2021-12-30 23:50:00|13524.2|13519.2|13523.6|13518.6|13524.2|13519.2|13523.1|13518.1|142
1640908500000|2021-12-30 23:55:00|13523.5|13518.5|13523.6|13518.6|13524.2|13519.2|13523.1|13518.1|99
1640908800000|2021-12-31 00:00:00|13523.9|13518.9|13521.8|13518.8|13523.9|13519|13521.6|13517.8|165
1640909100000|2021-12-31 00:05:00|13522.8|13517.8|13522.3|13517.3|13522.9|13519|13521.3|13517.2|119
1640909400000|2021-12-31 00:10:00|13522.4|13517.4|13520.3|13515.3|13522.7|13518.6|13519.1|13515.2|154
1640909700000|2021-12-31 00:15:00|13520.4|13515.4|13517.8|13512.8|13520.6|13516.5|13517.7|13512.7|177
1640910000000|2021-12-31 00:20:00|13517.9|13512.9|13518.6|13513.6|13518.7|13514.6|13516.9|13512.6|111
1640910300000|2021-12-31 00:25:00|13518.5|13513.5|13517.5|13514.5|13518.7|13514.6|13517.3|13513.3|82
1640910600000|2021-12-31 00:30:00|13517.4|13514.4|13518.5|13513.5|13518.9|13514.8|13517.3|13513.4|92
1640910900000|2021-12-31 00:35:00|13518.4|13513.4|13518.1|13515.1|13519|13515.3|13516.4|13512.5|74
1640911200000|2021-12-31 00:40:00|13519|13514|13522.5|13517.5|13522.5|13518.9|13518.2|13514|125
1640911500000|2021-12-31 00:45:00|13522.4|13517.4|13521.1|13516.1|13522.5|13518.1|13520|13515.9|139
1640911800000|2021-12-31 00:50:00|13521.2|13516.2|13524.2|13519.2|13524.5|13520.3|13520.1|13515.9|156
1640912100000|2021-12-31 00:55:00|13524.3|13519.3|13523.9|13518.9|13525.1|13520.1|13522|13517|165
1640912400000|2021-12-31 01:00:00|13523.8|13518.8|13522.1|13519.1|13523.9|13520|13522.1|13518.3|108
1640912700000|2021-12-31 01:05:00|13522.2|13519.2|13522.6|13519.6|13523.8|13519.9|13522.1|13518.3|106
1640913000000|2021-12-31 01:10:00|13523.6|13518.6|13523.5|13520.5|13524.5|13520.6|13522.2|13518.3|98
1640913300000|2021-12-31 01:15:00|13523.4|13520.4|13520.2|13515.2|13524.4|13520.4|13520|13515|154
1640913600000|2021-12-31 01:20:00|13520.1|13515.1|13519.8|13516.8|13520.9|13516.9|13519.3|13515.1|124
1640913900000|2021-12-31 01:25:00|13519.7|13516.7|13517.5|13514.5|13520.7|13516.8|13517.4|13513.4|145
1640914200000|2021-12-31 01:30:00|13517.6|13514.6|13517.6|13514.6|13518.9|13514.9|13517.1|13513.3|114
1640914500000|2021-12-31 01:35:00|13518.6|13513.6|13517.3|13514.3|13518.6|13514.6|13517.1|13513.2|122
1640914800000|2021-12-31 01:40:00|13517.2|13514.2|13517.2|13514.2|13518.4|13514.4|13516.9|13513.1|99
1640915100000|2021-12-31 01:45:00|13517.3|13514.3|13512.3|13509.3|13517.3|13514.3|13512|13508.4|184
1640915400000|2021-12-31 01:50:00|13512.4|13509.4|13513|13510|13514.1|13510.2|13512.2|13508.5|158
1640915700000|2021-12-31 01:55:00|13513.9|13508.9|13516.1|13511.1|13516.3|13512.1|13512.8|13508.8|164
1640916000000|2021-12-31 02:00:00|13516|13511|13520.5|13515.5|13520.8|13516.6|13516|13511|158
1640916300000|2021-12-31 02:05:00|13520.4|13515.4|13520|13515|13520.5|13516.3|13517.9|13513.5|141
1640916600000|2021-12-31 02:10:00|13519.9|13514.9|13520.3|13515.3|13523|13518.9|13519.3|13514.7|162
1640916900000|2021-12-31 02:15:00|13520.4|13515.4|13519.9|13514.9|13520.7|13516.4|13518.9|13514.9|88
1640917200000|2021-12-31 02:20:00|13520.1|13515.1|13518.3|13513.3|13520.5|13516.4|13517.2|13513.1|164
1640917500000|2021-12-31 02:25:00|13518.2|13513.2|13516.2|13511.2|13518.2|13514.1|13515.1|13511.2|134
1640917800000|2021-12-31 02:30:00|13516.3|13511.3|13520.8|13515.8|13521.4|13517.4|13515.1|13511|152
1640918100000|2021-12-31 02:35:00|13520.4|13515.4|13517.6|13514.6|13520.5|13516.4|13517.6|13513.5|118
1640918400000|2021-12-31 02:40:00|13517.5|13514.5|13517.9|13512.9|13518.6|13514.6|13516.9|13512.9|93
1640918700000|2021-12-31 02:45:00|13518|13513|13515.3|13510.3|13518|13514|13514.3|13510.1|111
1640919000000|2021-12-31 02:50:00|13515.4|13510.4|13513.3|13510.3|13515.4|13510.4|13512.4|13508.4|173
1640919300000|2021-12-31 02:55:00|13513.2|13510.2|13512.1|13509.1|13514.6|13510.7|13512|13508.4|132
1640919600000|2021-12-31 03:00:00|13512|13509|13512.7|13507.7|13512.8|13509.1|13510.8|13506.8|124
1640919900000|2021-12-31 03:05:00|13512.6|13507.6|13514|13511|13515|13511|13511.6|13507.5|122
1640920200000|2021-12-31 03:10:00|13514.1|13511.1|13518.9|13513.9|13519.1|13515|13513.9|13509.8|171
1640920500000|2021-12-31 03:15:00|13518.8|13513.8|13520.2|13515.2|13520.6|13516.4|13517.4|13513.8|130
1640920800000|2021-12-31 03:20:00|13520.3|13515.3|13519.5|13516.5|13520.7|13516.5|13519|13515|86
1640921100000|2021-12-31 03:25:00|13519.4|13516.4|13519.5|13516.5|13520.6|13516.6|13518.8|13515|123
1640921400000|2021-12-31 03:30:00|13519.4|13516.4|13519.4|13516.4|13520.5|13516.6|13519.1|13515.1|103
1640921700000|2021-12-31 03:35:00|13519.3|13516.3|13519.6|13516.6|13520.7|13516.8|13519.2|13515.2|97
1640922000000|2021-12-31 03:40:00|13519.5|13516.5|13519.5|13516.5|13520.5|13516.6|13519.3|13515.2|92
1640922300000|2021-12-31 03:45:00|13519.4|13516.4|13517.9|13514.9|13520.3|13516.4|13517.7|13513.7|92
1640922600000|2021-12-31 03:50:00|13518|13515|13516.9|13513.9|13518.7|13515.1|13516.7|13512.7|78
1640922900000|2021-12-31 03:55:00|13517.7|13512.7|13518.6|13513.6|13518.7|13514.8|13516.8|13512.7|81
1640923200000|2021-12-31 04:00:00|13518.5|13513.5|13516.3|13513.3|13518.6|13514.7|13516.3|13512.3|98
1640923500000|2021-12-31 04:05:00|13516.2|13513.2|13516.3|13513.3|13517.5|13513.4|13516|13512.1|68
1640923800000|2021-12-31 04:10:00|13516.2|13513.2|13516.5|13513.5|13517.5|13513.7|13516|13512.1|87
1640924100000|2021-12-31 04:15:00|13516.3|13513.3|13517|13512|13517.3|13513.6|13515.6|13511.6|131
1640924400000|2021-12-31 04:20:00|13516.9|13511.9|13516.4|13511.4|13517.3|13512.8|13515.2|13511.3|80
1640924700000|2021-12-31 04:25:00|13515.3|13512.3|13515.6|13510.6|13519.7|13515.6|13514.5|13510|194
1640925000000|2021-12-31 04:30:00|13515.7|13510.7|13513.6|13508.6|13515.7|13511|13512.8|13508.1|208
1640925300000|2021-12-31 04:35:00|13513.5|13508.5|13509.1|13506.1|13513.8|13508.8|13508.9|13504.8|189
1640925600000|2021-12-31 04:40:00|13509|13506|13509|13504|13510.4|13506.3|13508|13503.7|131
1640925900000|2021-12-31 04:45:00|13509.1|13504.1|13509.3|13504.3|13509.6|13505.5|13507.7|13503.6|133
1640926200000|2021-12-31 04:50:00|13509.2|13504.2|13506.5|13503.5|13509.3|13505.2|13506|13502.2|119
1640926500000|2021-12-31 04:55:00|13506.4|13503.4|13507|13504|13508.1|13504.1|13506.4|13502.4|97
1640926800000|2021-12-31 05:00:00|13507.1|13504.1|13507.3|13504.3|13510.1|13505.9|13506.9|13502.9|123
1640927100000|2021-12-31 05:05:00|13507.2|13504.2|13508.5|13503.5|13508.9|13504.8|13507.2|13503.2|95
1640927400000|2021-12-31 05:10:00|13508.4|13503.4|13507.6|13502.6|13508.5|13504.4|13506.4|13502.4|98
1640927700000|2021-12-31 05:15:00|13506.5|13503.5|13507.3|13502.3|13507.7|13503.8|13506.4|13502.3|71
1640928000000|2021-12-31 05:20:00|13507.4|13502.4|13506.1|13501.1|13507.4|13503.4|13505.4|13500.9|73
1640928300000|2021-12-31 05:25:00|13506|13501|13505.9|13500.9|13506.2|13502.1|13505|13500.8|84
1640928600000|2021-12-31 05:30:00|13505.8|13500.8|13505.8|13500.8|13506|13502|13504.5|13500.6|104
1640928900000|2021-12-31 05:35:00|13505.9|13500.9|13505.4|13500.4|13506|13501.9|13504.3|13500.3|115
1640929200000|2021-12-31 05:40:00|13505.5|13500.5|13505.9|13500.9|13506|13501.9|13504.2|13500.2|131
1640929500000|2021-12-31 05:45:00|13505.8|13500.8|13504.9|13501.9|13506.5|13502.4|13504.7|13500.6|133
1640929800000|2021-12-31 05:50:00|13505.1|13502.1|13506|13501|13506.4|13502.4|13504.8|13500.8|114
1640930100000|2021-12-31 05:55:00|13506.1|13501.1|13510.3|13505.3|13510.6|13506.1|13505|13500.9|240
1640930400000|2021-12-31 06:00:00|13510.2|13505.2|13510.2|13505.2|13511.7|13507.9|13509.1|13505.1|195
1640930700000|2021-12-31 06:05:00|13510.1|13505.1|13510.2|13505.2|13511|13507|13508|13503.7|154
1640931000000|2021-12-31 06:10:00|13510.1|13505.1|13509.7|13504.7|13511.2|13507.3|13508.7|13504.5|170
1640931300000|2021-12-31 06:15:00|13509.6|13504.6|13509.1|13504.1|13510.4|13506.4|13508.2|13504|101
1640931600000|2021-12-31 06:20:00|13509.2|13504.2|13508.1|13505.1|13509.3|13505.2|13507.9|13503.7|90
1640931900000|2021-12-31 06:25:00|13508|13505|13508.6|13503.6|13509.1|13505.1|13507.5|13503.5|77
1640932200000|2021-12-31 06:30:00|13507.8|13504.8|13509.4|13504.4|13509.7|13505.4|13507.8|13503.7|97
1640932500000|2021-12-31 06:35:00|13509.6|13504.6|13510.3|13507.3|13511.8|13507.7|13508.9|13504.4|110
1640932800000|2021-12-31 06:40:00|13510.4|13507.4|13510.3|13505.3|13510.9|13507.4|13509.2|13505.1|113
1640933100000|2021-12-31 06:45:00|13510.4|13505.4|13508.3|13505.3|13510.4|13506.3|13508.2|13504.3|84
1640933400000|2021-12-31 06:50:00|13508.4|13505.4|13508.1|13505.1|13509.6|13505.7|13508.1|13504.1|85
1640933700000|2021-12-31 06:55:00|13508.3|13505.3|13507.8|13504.8|13508.8|13505.3|13507.3|13503.2|100
1640934000000|2021-12-31 07:00:00|13507.7|13504.7|13507.6|13504.6|13509.8|13505.7|13507.3|13503.6|187
1640934300000|2021-12-31 07:05:00|13507.7|13504.7|13506.9|13503.9|13508.6|13504.9|13506.9|13503.1|92
1640934600000|2021-12-31 07:10:00|13506.8|13503.8|13507.4|13504.4|13508.3|13504.8|13506.8|13503.2|109
1640934900000|2021-12-31 07:15:00|13507.3|13504.3|13508.4|13503.4|13508.8|13504.7|13507|13503.1|104
1640935200000|2021-12-31 07:20:00|13508.5|13503.5|13505.7|13500.7|13508.7|13504.3|13504.4|13500.4|124
1640935500000|2021-12-31 07:25:00|13504.5|13501.5|13508.1|13503.1|13508.1|13505|13504.4|13500.6|163
1640935800000|2021-12-31 07:30:00|13508|13503|13507.8|13504.8|13508.4|13505.4|13505.7|13502.4|119
1640936100000|2021-12-31 07:35:00|13507.9|13504.9|13506.3|13503.3|13510.1|13506.2|13506.2|13503.2|145
1640936400000|2021-12-31 07:40:00|13506.4|13503.4|13506.7|13503.7|13507.2|13503.7|13505.9|13502|87
1640936700000|2021-12-31 07:45:00|13506.6|13503.6|13506.6|13503.6|13507.7|13504|13505.8|13501.9|139
1640937000000|2021-12-31 07:50:00|13506.5|13503.5|13507.2|13504.2|13508.2|13504.4|13505.5|13501.7|124
1640937300000|2021-12-31 07:55:00|13507.3|13504.3|13505.2|13502.2|13508.9|13505.4|13504.5|13500.8|275
1640937600000|2021-12-31 08:00:00|13505.1|13502.1|13501.7|13498.7|13506.1|13502.3|13501.4|13498.4|219
1640937900000|2021-12-31 08:05:00|13502|13499|13502.5|13499.5|13504.2|13500.9|13501.8|13498.3|150
1640938200000|2021-12-31 08:10:00|13502.6|13499.6|13506|13501|13506.1|13501.1|13502.5|13498.5|92
1640938500000|2021-12-31 08:15:00|13506.1|13501.1|13506.9|13501.9|13508|13503.9|13504.9|13500.1|184
1640938800000|2021-12-31 08:20:00|13506.8|13501.8|13507.5|13502.5|13508.1|13503.3|13505.3|13500.8|267
1640939100000|2021-12-31 08:25:00|13507.3|13502.3|13502.5|13499.5|13507.8|13503.4|13502.5|13498.5|302
1640939400000|2021-12-31 08:30:00|13502.4|13499.4|13502.1|13499.1|13503.1|13500.1|13500.8|13497.8|175
1640939700000|2021-12-31 08:35:00|13502.2|13499.2|13502.1|13499.1|13503.4|13500.4|13501.9|13498.9|96
1640940000000|2021-12-31 08:40:00|13502.2|13499.2|13504|13501|13505.9|13501.8|13502|13499|166
1640940300000|2021-12-31 08:45:00|13503.9|13500.9|13499.8|13496.8|13504.7|13501|13499.8|13496.8|112
1640940600000|2021-12-31 08:50:00|13499.9|13496.9|13502.2|13497.2|13502.7|13498.5|13499.4|13495.4|196
1640940900000|2021-12-31 08:55:00|13502.1|13497.1|13502|13497|13502.5|13498.5|13498.9|13494.8|226
1640941200000|2021-12-31 09:00:00|13501.9|13496.9|13501.6|13496.6|13502.5|13498.7|13499.6|13495.6|245
1640941500000|2021-12-31 09:05:00|13501.7|13496.7|13500.5|13495.5|13501.7|13497.8|13499.3|13495.2|126
1640941800000|2021-12-31 09:10:00|13499.4|13496.4|13497.6|13492.6|13500.4|13496.4|13496.7|13492.6|158
1640942100000|2021-12-31 09:15:00|13497.7|13492.7|13496.1|13493.1|13498.2|13494.2|13495.8|13492|204
1640942400000|2021-12-31 09:20:00|13496|13493|13494.8|13491.8|13496.4|13493.1|13494.8|13491.3|89
1640942700000|2021-12-31 09:25:00|13494.9|13491.9|13495.6|13490.6|13495.8|13492|13494|13490.1|97
1640943000000|2021-12-31 09:30:00|13495.7|13490.7|13495.2|13492.2|13497|13493.1|13494.3|13490.2|154
1640943300000|2021-12-31 09:35:00|13495.3|13492.3|13492.7|13487.7|13496.3|13492.3|13490.4|13486.5|180
1640943600000|2021-12-31 09:40:00|13492.8|13487.8|13490.5|13487.5|13492.8|13488.8|13490.3|13486.3|108
1640943900000|2021-12-31 09:45:00|13490.6|13487.6|13491.3|13486.3|13491.8|13487.7|13489.8|13486|130
1640944200000|2021-12-31 09:50:00|13491.2|13486.2|13492.4|13487.4|13493.1|13489.1|13490.2|13486.2|155
1640944500000|2021-12-31 09:55:00|13492.5|13487.5|13493.2|13488.2|13494|13489.8|13491.2|13487.3|191
1640944800000|2021-12-31 10:00:00|13492.3|13489.3|13492.6|13487.6|13493.3|13489.4|13489.9|13486.3|179
1640945100000|2021-12-31 10:05:00|13492.7|13487.7|13492.2|13487.2|13492.7|13489.2|13490.1|13485.2|209
1640945400000|2021-12-31 10:10:00|13492.1|13487.1|13490.6|13487.6|13492.3|13488.2|13490.2|13486.2|120
1640945700000|2021-12-31 10:15:00|13490.5|13487.5|13489.2|13484.2|13491.7|13487.7|13488.2|13483.3|153
1640946000000|2021-12-31 10:20:00|13489.1|13484.1|13487.7|13482.7|13489.2|13484.7|13486.6|13482.5|140
1640946300000|2021-12-31 10:25:00|13487.6|13482.6|13485.1|13482.1|13488.2|13483.7|13484.9|13481|116
1640946600000|2021-12-31 10:30:00|13485.2|13482.2|13488|13483|13488.1|13484.1|13484.9|13481.2|96
1640946900000|2021-12-31 10:35:00|13487.8|13482.8|13488.1|13483.1|13490.3|13485.4|13486.4|13482.8|190
1640947200000|2021-12-31 10:40:00|13488|13483|13493.4|13488.4|13493.5|13489.3|13487.1|13483|234
1640947500000|2021-12-31 10:45:00|13493.5|13488.5|13495.8|13490.8|13495.9|13491.3|13492.4|13488.3|152
1640947800000|2021-12-31 10:50:00|13495.7|13490.7|13495|13492|13496.7|13492.7|13493.9|13489.4|162
1640948100000|2021-12-31 10:55:00|13496.5|13491.5|13497.8|13494.8|13499.6|13495.6|13495.4|13491.4|198
1640948400000|2021-12-31 11:00:00|13498.5|13493.5|13497.5|13494.5|13498.7|13494.5|13495.6|13491.6|171
1640948700000|2021-12-31 11:05:00|13497.3|13494.3|13495.5|13492.5|13498.9|13494.8|13495.2|13491.7|138
1640949000000|2021-12-31 11:10:00|13495.3|13492.3|13493.7|13488.7|13496.7|13492.4|13493.7|13488.7|186
1640949300000|2021-12-31 11:15:00|13493.6|13488.6|13493.4|13488.4|13494.7|13490.3|13492|13487.9|102
1640949600000|2021-12-31 11:20:00|13493.5|13488.5|13492.4|13487.4|13494.6|13489.9|13491.3|13486.8|185
1640949900000|2021-12-31 11:25:00|13491.4|13488.4|13494.4|13491.4|13495.6|13491.6|13490.5|13486.6|169
1640950200000|2021-12-31 11:30:00|13495.4|13490.4|13493.6|13490.6|13496.1|13492.3|13493.2|13489.2|161
1640950500000|2021-12-31 11:35:00|13493.2|13490.2|13492.6|13489.6|13494.5|13491.3|13491.5|13487.6|166
1640950800000|2021-12-31 11:40:00|13492.5|13489.5|13493.2|13490.2|13494.6|13490.5|13490.6|13486.3|209
1640951100000|2021-12-31 11:45:00|13493|13490|13493.9|13490.9|13494.6|13491|13492.3|13488.4|109
1640951400000|2021-12-31 11:50:00|13496.5|13491.5|13497.9|13492.9|13498.5|13494.8|13494.9|13491|226
1640951700000|2021-12-31 11:55:00|13498|13493|13500.9|13495.9|13501.7|13497.6|13496.4|13492.3|204
1640952000000|2021-12-31 12:00:00|13500.1|13497.1|13504.5|13499.5|13505.1|13500.2|13500|13496.2|194
1640952300000|2021-12-31 12:05:00|13504.6|13499.6|13507.6|13502.6|13508.1|13503.1|13504.2|13499.2|179
1640952600000|2021-12-31 12:10:00|13507.5|13502.5|13507.5|13502.5|13507.8|13503.7|13506.5|13501.6|125
1640952900000|2021-12-31 12:15:00|13507.6|13502.6|13505.4|13502.4|13508|13503.5|13505.2|13501.3|181
1640953200000|2021-12-31 12:20:00|13505.5|13502.5|13504.2|13499.2|13506.6|13502.5|13503.9|13498.9|181
1640953500000|2021-12-31 12:25:00|13504|13499|13498.7|13495.7|13505.3|13500.7|13498.5|13494.5|233
1640953800000|2021-12-31 12:30:00|13498.6|13495.6|13498.1|13493.1|13501.4|13496.4|13493.3|13488.3|303
1640954100000|2021-12-31 12:35:00|13498.4|13493.4|13497.7|13492.7|13499.6|13495.1|13496.9|13492.7|171
1640954400000|2021-12-31 12:40:00|13497.8|13492.8|13495.7|13490.7|13498.1|13494.1|13494.7|13490.6|125
1640954700000|2021-12-31 12:45:00|13494.9|13491.9|13493.9|13490.9|13495.9|13491.9|13493.9|13489.9|105
1640955000000|2021-12-31 12:50:00|13493.8|13490.8|13498|13493|13498.4|13494.2|13493.7|13489.4|122
1640955300000|2021-12-31 12:55:00|13498.1|13493.1|13499|13494|13499.4|13495|13497.6|13493|132
1640955600000|2021-12-31 13:00:00|13498.9|13493.9|13498.3|13493.3|13500.1|13495.3|13496.8|13491.8|210
1640955900000|2021-12-31 13:05:00|13498.4|13493.4|13496.1|13491.1|13498.4|13494.4|13495.7|13490.7|186
1640956200000|2021-12-31 13:10:00|13496|13491|13492.4|13487.4|13496.2|13491.2|13490.7|13485.8|268
1640956500000|2021-12-31 13:15:00|13492.5|13487.5|13495.8|13490.8|13498.6|13493.6|13492.5|13487.5|289
1640956800000|2021-12-31 13:20:00|13495.9|13490.9|13496.1|13491.1|13497.5|13492.5|13495|13490.7|204
1640957100000|2021-12-31 13:25:00|13496.2|13491.2|13492.2|13487.2|13496.2|13491.2|13491.2|13486.2|224
1640957400000|2021-12-31 13:30:00|13492.1|13487.1|13489.7|13484.7|13494.4|13489.4|13488.2|13483.2|338
1640957700000|2021-12-31 13:35:00|13489.6|13484.6|13488.1|13483.1|13490.4|13485.4|13487.8|13482.8|189
1640958000000|2021-12-31 13:40:00|13488|13483|13487.4|13482.4|13488.2|13483.5|13485.7|13481.6|158
1640958300000|2021-12-31 13:45:00|13487.3|13482.3|13483.8|13478.8|13488.7|13484|13483.1|13478.1|254
1640958600000|2021-12-31 13:50:00|13483.7|13478.7|13480|13475|13483.9|13479.4|13479.3|13474.3|258
1640958900000|2021-12-31 13:55:00|13479.7|13474.7|13480.9|13475.9|13480.9|13476.3|13478|13473.2|234
1640959200000|2021-12-31 14:00:00|13481|13476|13483.5|13478.5|13483.6|13478.6|13479.6|13474.6|245
1640959500000|2021-12-31 14:05:00|13483.4|13478.4|13485.5|13480.5|13485.6|13480.6|13481.7|13476.7|211
1640959800000|2021-12-31 14:10:00|13485.6|13480.6|13488.7|13483.7|13489.8|13484.8|13485.4|13480.4|233
1640960100000|2021-12-31 14:15:00|13488.6|13483.6|13488.9|13483.9|13489.8|13485|13485.5|13480.5|197
1640960400000|2021-12-31 14:20:00|13488.6|13483.6|13485.1|13480.1|13490.6|13485.6|13485.1|13480.1|233
1640960700000|2021-12-31 14:25:00|13485.2|13480.2|13484.4|13479.4|13485.7|13481.1|13483.2|13479.2|123
1640961000000|2021-12-31 14:30:00|13484.3|13479.3|13484.9|13479.9|13485.6|13480.8|13482.1|13477.9|236
1640961300000|2021-12-31 14:35:00|13484.8|13479.8|13486.8|13481.8|13490.1|13485.4|13484.2|13479.8|250
1640961600000|2021-12-31 14:40:00|13486.9|13481.9|13487.8|13482.8|13489.1|13484.1|13484.5|13480.2|230
1640961900000|2021-12-31 14:45:00|13487.7|13482.7|13484.4|13479.4|13487.7|13482.7|13484.3|13479.3|268
1640962200000|2021-12-31 14:50:00|13484.5|13479.5|13490.4|13485.4|13490.6|13485.6|13482.9|13478.7|250
1640962500000|2021-12-31 14:55:00|13490.5|13485.5|13490.1|13485.1|13490.7|13485.7|13486.5|13482.6|231
1640962800000|2021-12-31 15:00:00|13490.4|13485.4|13491.5|13486.5|13495.5|13490.5|13489.6|13485.4|275
1640963100000|2021-12-31 15:05:00|13491.4|13486.4|13490.1|13485.1|13493|13488|13489.5|13485|232
1640963400000|2021-12-31 15:10:00|13490|13485|13489.8|13484.8|13490.1|13485.1|13487.7|13482.7|189
1640963700000|2021-12-31 15:15:00|13489.7|13484.7|13488.9|13483.9|13490.2|13485.6|13487.3|13482.5|191
1640964000000|2021-12-31 15:20:00|13489|13484|13489.1|13484.1|13492.3|13487.3|13488.5|13483.5|173
1640964300000|2021-12-31 15:25:00|13488.9|13483.9|13485.3|13480.3|13489.2|13484.2|13484.4|13479.9|168
1640964600000|2021-12-31 15:30:00|13485.2|13480.2|13486.5|13481.5|13487.1|13482.8|13484.2|13480.2|128
1640964900000|2021-12-31 15:35:00|13486.4|13481.4|13487.4|13482.4|13488.4|13483.4|13485.3|13481.2|191
1640965200000|2021-12-31 15:40:00|13487.5|13482.5|13484.8|13481.8|13487.7|13483.6|13484.7|13480.7|146
1640965500000|2021-12-31 15:45:00|13484.9|13481.9|13491.3|13486.3|13491.7|13486.7|13484.5|13480.2|190
1640965800000|2021-12-31 15:50:00|13491.4|13486.4|13491.5|13486.5|13492.2|13487.9|13489.3|13485.4|232
1640966100000|2021-12-31 15:55:00|13491.6|13486.6|13482.6|13477.6|13491.6|13486.6|13482.5|13477.5|436
1640966400000|2021-12-31 16:00:00|13482.5|13477.5|13486.1|13481.1|13487.3|13482.3|13481.6|13476.6|321
1640966700000|2021-12-31 16:05:00|13486|13481|13483.7|13478.7|13486.1|13481.1|13482.6|13477.6|170
1640967000000|2021-12-31 16:10:00|13483.6|13478.6|13484.3|13479.3|13485.7|13480.7|13483.6|13478.6|160
1640967300000|2021-12-31 16:15:00|13484.2|13479.2|13485|13480|13485.1|13480.1|13483.8|13478.8|170
1640967600000|2021-12-31 16:20:00|13485.1|13480.1|13484.3|13479.3|13485.1|13480.1|13483.7|13478.7|150
1640967900000|2021-12-31 16:25:00|13484.4|13479.4|13484.4|13479.4|13484.5|13479.5|13483.6|13478.6|119
1640968200000|2021-12-31 16:30:00|13484.3|13479.3|13486.8|13481.8|13487|13482|13483.5|13479.3|151
1640968500000|2021-12-31 16:35:00|13487.1|13482.1|13487.8|13482.8|13488|13483|13486.9|13481.9|156
1640968800000|2021-12-31 16:40:00|13487.7|13482.7|13487.8|13482.8|13488.3|13483.9|13486.9|13482.1|128
1640969100000|2021-12-31 16:45:00|13487.9|13482.9|13488.7|13483.7|13489.2|13484.2|13486.4|13482.1|130
1640969400000|2021-12-31 16:50:00|13488.6|13483.6|13488.4|13483.4|13488.9|13483.9|13487.9|13482.9|138
1640969700000|2021-12-31 16:55:00|13488.5|13483.5|13487.7|13482.7|13489.2|13484.2|13486.7|13481.7|174
1640970000000|2021-12-31 17:00:00|13487.8|13482.8|13488.4|13483.4|13489|13484|13487.2|13482.2|147
1640970300000|2021-12-31 17:05:00|13488.3|13483.3|13489|13484|13489.2|13484.2|13488.3|13483.3|101
1640970600000|2021-12-31 17:10:00|13488.9|13483.9|13488.7|13483.7|13489.4|13484.4|13488.4|13483.4|112
1640970900000|2021-12-31 17:15:00|13488.6|13483.6|13488.5|13483.5|13488.7|13483.7|13487.8|13482.8|84
1640971200000|2021-12-31 17:20:00|13488.4|13483.4|13488.6|13483.6|13489|13484|13488.1|13483.1|143
1640971500000|2021-12-31 17:25:00|13488.7|13483.7|13485.7|13480.7|13488.7|13483.7|13481.7|13476.7|204
1640971800000|2021-12-31 17:30:00|13485.6|13480.6|13486.5|13481.5|13486.7|13481.7|13485|13480|148
1640972100000|2021-12-31 17:35:00|13486.6|13481.6|13483.8|13478.8|13486.8|13481.8|13482.7|13477.7|95
1640972400000|2021-12-31 17:40:00|13483.7|13478.7|13483.9|13478.9|13484|13479|13483.4|13478.4|59
1640972700000|2021-12-31 17:45:00|13483.8|13478.8|13481.9|13476.9|13484.7|13479.7|13481.8|13476.8|99
1640973000000|2021-12-31 17:50:00|13481.8|13476.8|13482.2|13477.2|13482.4|13477.4|13481.7|13476.7|74
1640973300000|2021-12-31 17:55:00|13482|13477|13478.3|13473.3|13482.4|13477.4|13478.3|13473.3|118
1640973600000|2021-12-31 18:00:00|13478.4|13473.4|13479.5|13474.5|13480|13475|13478.2|13473.2|104
1640973900000|2021-12-31 18:05:00|13479.7|13474.7|13480.2|13475.2|13480.3|13475.3|13479.5|13474.5|97
1640974200000|2021-12-31 18:10:00|13480.1|13475.1|13480.4|13475.4|13480.7|13475.7|13480|13475|64
1640974500000|2021-12-31 18:15:00|13480.6|13475.6|13479.7|13474.7|13480.6|13475.6|13479|13474|115
1640974800000|2021-12-31 18:20:00|13479.8|13474.8|13479.6|13474.6|13479.9|13474.9|13479.3|13474.3|115
1640975100000|2021-12-31 18:25:00|13479.7|13474.7|13479.8|13474.8|13480.2|13475.2|13479.3|13474.3|177
1640975400000|2021-12-31 18:30:00|13479.9|13474.9|13479.7|13474.7|13480|13475|13479.4|13474.4|76
1640975700000|2021-12-31 18:35:00|13479.8|13474.8|13479.7|13474.7|13480.1|13475.1|13479.4|13474.4|70
1640976000000|2021-12-31 18:40:00|13479.8|13474.8|13479.8|13474.8|13480|13475|13479.5|13474.5|67
1640976300000|2021-12-31 18:45:00|13479.9|13474.9|13479.7|13474.7|13480.1|13475.1|13479.6|13474.6|50
1640976600000|2021-12-31 18:50:00|13479.8|13474.8|13480.3|13475.3|13480.4|13475.4|13479.7|13474.7|101
1640976900000|2021-12-31 18:55:00|13480.2|13475.2|13480.3|13475.3|13480.5|13475.5|13480|13475|210
1640977200000|2021-12-31 19:00:00|13480.1|13475.1|13477|13472|13480.4|13475.4|13476.7|13471.7|99
1640977500000|2021-12-31 19:05:00|13476.8|13471.8|13477|13472|13477.3|13473.1|13475.9|13471.8|64
1640977800000|2021-12-31 19:10:00|13477.1|13472.1|13477.1|13472.1|13477.3|13473.1|13476|13471.9|56
1640978100000|2021-12-31 19:15:00|13477.2|13472.2|13477.1|13472.1|13477.6|13473.4|13475.9|13471.9|50
1640978400000|2021-12-31 19:20:00|13477.2|13472.2|13477.1|13472.1|13477.5|13473.1|13476.1|13472|40
1640978700000|2021-12-31 19:25:00|13477.5|13472.5|13478.7|13473.7|13478.9|13473.9|13476.1|13472|110
1640979000000|2021-12-31 19:30:00|13478.8|13473.8|13482.9|13477.9|13482.9|13477.9|13478.7|13473.7|135
1640979300000|2021-12-31 19:35:00|13482.8|13477.8|13484.1|13479.1|13484.4|13479.4|13482.8|13477.8|104
1640979600000|2021-12-31 19:40:00|13484.3|13479.3|13483.7|13478.7|13484.5|13479.5|13483.4|13478.4|96
1640979900000|2021-12-31 19:45:00|13483.6|13478.6|13483.7|13478.7|13484.3|13479.3|13483.5|13478.5|71
1640980200000|2021-12-31 19:50:00|13483.6|13478.6|13481.8|13478.8|13483.9|13479.5|13481.3|13476.9|124
1640980500000|2021-12-31 19:55:00|13482.7|13477.7|13483.5|13478.5|13483.8|13479.5|13482.3|13477.7|83
1640980800000|2021-12-31 20:00:00|13483.2|13478.2|13480|13475|13483.6|13478.6|13479.7|13474.7|94
1640981100000|2021-12-31 20:05:00|13479|13476|13480.8|13475.8|13480.8|13476.1|13478.9|13474.8|80
1640981400000|2021-12-31 20:10:00|13480.7|13475.7|13480.8|13475.8|13480.9|13476.9|13479.6|13474.9|82
1640981700000|2021-12-31 20:15:00|13480.3|13475.3|13480.6|13475.6|13481|13477|13479.8|13475.1|84
1640982000000|2021-12-31 20:20:00|13480.5|13475.5|13480.7|13475.7|13480.9|13476.9|13479.6|13474.6|74
1640982300000|2021-12-31 20:25:00|13480.8|13475.8|13480.7|13475.7|13481|13476|13479.9|13474.9|82
1640982600000|2021-12-31 20:30:00|13480.5|13475.5|13481.1|13476.1|13481.3|13477|13480|13475.4|87
1640982900000|2021-12-31 20:35:00|13481|13476|13481|13476|13481.5|13476.5|13480.2|13475.2|141
1640983200000|2021-12-31 20:40:00|13481.1|13476.1|13481.9|13476.9|13482.2|13477.2|13480.2|13475.2|158
1640983500000|2021-12-31 20:45:00|13482|13477|13481.9|13476.9|13482.3|13477.3|13481.4|13476.4|171
1640983800000|2021-12-31 20:50:00|13481.5|13476.5|13482.2|13477.2|13482.7|13477.7|13481.1|13476.1|136
1640984100000|2021-12-31 20:55:00|13482|13477|13489.5|13484.5|13489.8|13484.8|13481.4|13476.4|241
1640984400000|2021-12-31 21:00:00|13489.3|13484.3|13483.5|13478.5|13489.5|13484.5|13483|13478|164
1640984700000|2021-12-31 21:05:00|13483.4|13478.4|13484.1|13479.1|13484.2|13479.2|13482.5|13477.5|117
1640985000000|2021-12-31 21:10:00|13483.9|13478.9|13483.7|13478.7|13484.2|13479.2|13482.6|13477.6|123
1640985300000|2021-12-31 21:15:00|13483.1|13478.1|13484.1|13479.1|13484.8|13479.8|13483.1|13478.1|139
1640985600000|2021-12-31 21:20:00|13484|13479|13486.8|13481.8|13487|13482|13484|13479|126
1640985900000|2021-12-31 21:25:00|13486.9|13481.9|13486.7|13481.7|13487.8|13482.8|13486|13481|113
1640986200000|2021-12-31 21:30:00|13486.8|13481.8|13486.7|13481.7|13487.6|13482.6|13486.4|13481.4|99
1640986500000|2021-12-31 21:35:00|13486.6|13481.6|13486.9|13481.9|13488.2|13483.2|13486.2|13481.2|103
1640986800000|2021-12-31 21:40:00|13487.4|13482.4|13493.7|13479.2|13501.6|13488.2|13487.1|13478.9|747
1640987100000|2021-12-31 21:45:00|13494.4|13480.2|13493.4|13482.4|13500.2|13487.5|13489.9|13478.9|613
1640987400000|2021-12-31 21:50:00|13490.9|13485.9|13494.5|13479.5|13497.2|13487.2|13490.9|13477.5|1047
1640987700000|2021-12-31 21:55:00|13493.1|13478.1|13493|13478|13506.2|13491.2|13491.3|13476.3|353
1641157200000|2022-01-02 21:00:00|13497|13477.1|13497.9|13476.9|13498.4|13477.4|13496.9|13476.7|16
1641157500000|2022-01-02 21:05:00|13496.9|13477|13498.1|13478.1|13498.6|13482.3|13496|13477|22
1641157800000|2022-01-02 21:10:00|13498.4|13477.4|13498.4|13477.4|13498.4|13482.3|13496|13477.4|7
1641158100000|2022-01-02 21:15:00|13496.1|13482.2|13498.4|13477.4|13498.6|13482.3|13496|13477.4|4
1641158400000|2022-01-02 21:20:00|13496|13482.3|13498.4|13477.4|13499.3|13482.3|13496|13477.4|4
1641159000000|2022-01-02 21:30:00|13496|13482.3|13498.4|13477.4|13498.6|13482.3|13496|13477.4|9
1641159300000|2022-01-02 21:35:00|13496|13482.3|13496|13482.3|13496|13482.3|13496|13482.3|1
1641159600000|2022-01-02 21:40:00|13498.4|13477.4|13498.4|13477.4|13498.4|13482.3|13496|13477.4|3
1641159900000|2022-01-02 21:45:00|13497.5|13476.5|13498.4|13477.4|13498.4|13477.4|13497.5|13476.5|2
1641160200000|2022-01-02 21:50:00|13497|13477|13497|13477|13497|13477.9|13496.1|13477|7
1641160500000|2022-01-02 21:55:00|13496.1|13477.9|13496.1|13477.9|13497|13477.9|13496.1|13477|14
1641160800000|2022-01-02 22:00:00|13497|13477|13495.5|13482.8|13497.5|13482.8|13493.7|13476.5|27
1641161100000|2022-01-02 22:05:00|13491.3|13476.3|13495.3|13480.3|13496.3|13482.8|13491.3|13476.3|53
1641161400000|2022-01-02 22:10:00|13493.6|13478.6|13493.5|13478.5|13496|13482.7|13490.1|13475.1|97
1641161700000|2022-01-02 22:15:00|13492.2|13477.2|13493|13478|13495.6|13480.6|13490.3|13475.3|83
1641162000000|2022-01-02 22:20:00|13493.1|13478.1|13492.3|13477.3|13495.4|13480.4|13489.9|13474.9|125
1641162300000|2022-01-02 22:25:00|13492.5|13477.5|13491.9|13476.9|13496.4|13481.4|13489.6|13474.6|86
1641162600000|2022-01-02 22:30:00|13491.2|13476.2|13490.9|13475.9|13493.3|13478.4|13489.8|13474.8|145
1641162900000|2022-01-02 22:35:00|13491|13476|13491.3|13476.3|13492.3|13478.9|13489.5|13474.5|159
1641163200000|2022-01-02 22:40:00|13491|13476|13490.6|13475.6|13492.4|13477.4|13490.4|13475.4|132
1641163500000|2022-01-02 22:45:00|13490.4|13475.4|13491.2|13476.2|13492.4|13477.8|13489.7|13474.7|128
1641163800000|2022-01-02 22:50:00|13491.6|13476.6|13491|13476|13492.3|13478.5|13490|13475.3|159
1641164100000|2022-01-02 22:55:00|13490.6|13475.6|13490.6|13475.6|13492.4|13479|13490|13475.4|161
1641164400000|2022-01-02 23:00:00|13490.7|13475.7|13490.1|13476|13491.6|13479.2|13486.9|13473.8|229
1641164700000|2022-01-02 23:05:00|13489.9|13475.7|13491.1|13476.1|13492.1|13479.5|13486.9|13474.7|272
1641165000000|2022-01-02 23:10:00|13489.8|13477.6|13491.6|13480.1|13491.6|13480.9|13487.8|13475.6|171
1641165300000|2022-01-02 23:15:00|13491.2|13480.2|13487.7|13482.7|13491.7|13482.9|13487.1|13479.1|211
1641165600000|2022-01-02 23:20:00|13487.8|13482.8|13491.8|13486.8|13491.9|13486.9|13487.2|13482.2|158
1641165900000|2022-01-02 23:25:00|13491.6|13486.6|13488.3|13483.3|13492.1|13487.1|13488|13483|177
1641166200000|2022-01-02 23:30:00|13488.2|13483.2|13488.3|13483.3|13489|13484.4|13487.4|13483.1|231
1641166500000|2022-01-02 23:35:00|13488.2|13483.2|13488.1|13483.1|13488.9|13483.9|13487.8|13482.8|152
1641166800000|2022-01-02 23:40:00|13488|13483|13488|13483|13488.3|13483.3|13487.7|13482.7|179
1641167100000|2022-01-02 23:45:00|13487.9|13482.9|13488.3|13483.3|13488.5|13483.5|13487.4|13482.4|163
1641167400000|2022-01-02 23:50:00|13488.2|13483.2|13487|13482|13488.4|13483.4|13485.9|13480.9|205
1641167700000|2022-01-02 23:55:00|13486.8|13481.8|13485.6|13480.6|13487.3|13482.3|13485|13480|212
1641168000000|2022-01-03 00:00:00|13486.3|13480.1|13484.5|13481.5|13487.2|13482.2|13483.6|13478.2|171
1641168300000|2022-01-03 00:05:00|13485.7|13480.7|13483.3|13480.3|13486.2|13482.1|13483.1|13479.1|124
1641168600000|2022-01-03 00:10:00|13483.4|13480.4|13483.2|13480.2|13484.8|13480.4|13482.9|13478.9|97
1641168900000|2022-01-03 00:15:00|13483.1|13480.1|13483.1|13478.1|13484.6|13480.2|13480.9|13477.2|134
1641169200000|2022-01-03 00:20:00|13483|13478|13482.3|13477.3|13483.9|13478.9|13482.2|13477.2|125
1641169500000|2022-01-03 00:25:00|13482.2|13477.2|13482.3|13477.3|13483.4|13478.5|13480.6|13476|171
1641169800000|2022-01-03 00:30:00|13482.2|13477.2|13481.6|13478.6|13483.1|13478.7|13480.5|13476.4|127
1641170100000|2022-01-03 00:35:00|13481.7|13478.7|13484.4|13479.4|13485.1|13480.5|13481.7|13478.5|154
1641170400000|2022-01-03 00:40:00|13484.3|13479.3|13483.4|13478.4|13486.1|13481.9|13483.1|13478.2|165
1641170700000|2022-01-03 00:45:00|13483.3|13478.3|13482.7|13479.7|13483.8|13479.8|13481.1|13476.9|112
1641171000000|2022-01-03 00:50:00|13482.8|13479.8|13482.2|13479.2|13483.8|13480.1|13482|13478.1|138
1641171300000|2022-01-03 00:55:00|13482.1|13479.1|13482.8|13479.8|13483.8|13480.6|13481.7|13478.4|133
1641171600000|2022-01-03 01:00:00|13482.7|13479.7|13489.5|13486.5|13489.5|13486.5|13482.7|13479.7|173
1641171900000|2022-01-03 01:05:00|13489.4|13486.4|13485.8|13482.8|13490|13487|13485.7|13482.5|172
1641172200000|2022-01-03 01:10:00|13485.7|13482.7|13485.4|13482.4|13485.9|13482.9|13485.2|13482.2|105
1641172500000|2022-01-03 01:15:00|13485.3|13482.3|13483.3|13480.3|13486.1|13483.1|13483.3|13480.3|124
1641172800000|2022-01-03 01:20:00|13483.5|13480.5|13488.4|13485.4|13490.4|13486.4|13483.3|13480.3|159
1641173100000|2022-01-03 01:25:00|13488.2|13485.2|13494.6|13489.6|13494.7|13490.3|13488.1|13485.1|119
1641173400000|2022-01-03 01:30:00|13494.7|13489.7|13496|13493|13498|13494.2|13493.8|13489.6|187
1641173700000|2022-01-03 01:35:00|13495.9|13492.9|13495.5|13492.5|13496.9|13493.3|13492.9|13489.3|169
1641174000000|2022-01-03 01:40:00|13495.6|13492.6|13497.8|13494.8|13500|13496.9|13495.6|13492.6|249
1641174300000|2022-01-03 01:45:00|13498|13495|13500.8|13497.8|13507|13502.8|13497.7|13494.6|288
1641174600000|2022-01-03 01:50:00|13500.9|13497.9|13499.2|13496.2|13501.1|13498.1|13499|13496|149
1641174900000|2022-01-03 01:55:00|13499.3|13496.3|13498.5|13495.5|13500|13497|13498.3|13495.3|132
1641175200000|2022-01-03 02:00:00|13498.4|13495.4|13500.5|13497.5|13501.1|13498.1|13498.4|13495.4|151
1641175500000|2022-01-03 02:05:00|13500.6|13497.6|13505.8|13502.8|13505.9|13502.9|13500.5|13497.5|150
1641175800000|2022-01-03 02:10:00|13505.9|13502.9|13502.6|13499.6|13506.3|13503.3|13502.5|13499.5|156
1641176100000|2022-01-03 02:15:00|13502.5|13499.5|13501.6|13498.6|13502.5|13499.5|13500.9|13497.9|127
1641176400000|2022-01-03 02:20:00|13501.5|13498.5|13501.6|13498.6|13503.1|13500.1|13501.4|13498.4|112
1641176700000|2022-01-03 02:25:00|13501.7|13498.7|13500.4|13497.4|13502.7|13498.9|13500.1|13497.1|104
1641177000000|2022-01-03 02:30:00|13500.3|13497.3|13498.4|13495.4|13500.4|13497.4|13498|13494.4|77
1641177300000|2022-01-03 02:35:00|13498.3|13495.3|13502.6|13499.6|13503.5|13500.1|13498|13495|175
1641177600000|2022-01-03 02:40:00|13502.5|13499.5|13502.5|13499.5|13503.2|13499.6|13500.9|13497.9|153
1641177900000|2022-01-03 02:45:00|13502.6|13499.6|13502.4|13499.4|13504|13500.1|13501.6|13497.5|126
1641178200000|2022-01-03 02:50:00|13502.5|13499.5|13502.7|13499.7|13503.2|13500.2|13502.1|13499.1|94
1641178500000|2022-01-03 02:55:00|13502.8|13499.8|13502.8|13499.8|13502.9|13499.9|13502.5|13499.5|82
1641178800000|2022-01-03 03:00:00|13502.7|13499.7|13503.3|13500.3|13503.5|13500.5|13502.4|13499.4|92
1641179100000|2022-01-03 03:05:00|13504.7|13499.7|13504.2|13499.2|13505.8|13501.8|13503.2|13499.2|129
1641179400000|2022-01-03 03:10:00|13504.3|13499.3|13504.6|13501.6|13505.5|13501.7|13502.7|13499.3|81
1641179700000|2022-01-03 03:15:00|13504.8|13501.8|13507.6|13504.6|13508.5|13505.3|13504.8|13501.8|126
1641180000000|2022-01-03 03:20:00|13507.7|13504.7|13509.7|13506.7|13511.6|13507.7|13507.7|13504.7|133
1641180300000|2022-01-03 03:25:00|13509.9|13506.9|13510.5|13507.5|13511.4|13508.4|13509.8|13505.8|119
1641180600000|2022-01-03 03:30:00|13510.6|13507.6|13509.4|13506.4|13510.9|13507.7|13509|13505.3|115
1641180900000|2022-01-03 03:35:00|13509.5|13506.5|13510.3|13505.3|13511|13507.4|13508.6|13505.3|142
1641181200000|2022-01-03 03:40:00|13510.4|13505.4|13510.1|13505.1|13510.6|13506.6|13508.4|13504.5|153
1641181500000|2022-01-03 03:45:00|13510|13505|13509.3|13506.3|13510.3|13506.5|13507.2|13504.2|121
1641181800000|2022-01-03 03:50:00|13509.2|13506.2|13509.9|13504.9|13510.2|13506.2|13508.2|13503.7|135
1641182100000|2022-01-03 03:55:00|13509.8|13504.8|13510.5|13507.5|13511.8|13507.8|13509.1|13504.6|142
1641182400000|2022-01-03 04:00:00|13510.6|13507.6|13513.6|13508.6|13514.5|13511|13510.3|13507.3|114
1641182700000|2022-01-03 04:05:00|13513.5|13508.5|13512.1|13507.1|13513.6|13509.6|13509.6|13505.6|94
1641183000000|2022-01-03 04:10:00|13511|13508|13511.1|13508.1|13512.3|13508.3|13511|13507|54
1641183300000|2022-01-03 04:15:00|13511.2|13508.2|13511.1|13508.1|13512.1|13508.2|13510.7|13506.7|54
1641183600000|2022-01-03 04:20:00|13511|13508|13510.8|13507.8|13512|13508.1|13510.6|13506.6|61
1641183900000|2022-01-03 04:25:00|13510.9|13507.9|13510.6|13507.6|13511.8|13507.9|13510.4|13506.4|46
1641184200000|2022-01-03 04:30:00|13510.7|13507.7|13508.8|13505.8|13511.7|13507.7|13508.1|13504.1|85
1641184500000|2022-01-03 04:35:00|13508.7|13505.7|13508.1|13505.1|13509.9|13506|13507.9|13503.9|74
1641184800000|2022-01-03 04:40:00|13508.2|13505.2|13508.1|13505.1|13509.1|13505.3|13507.8|13504|68
1641185100000|2022-01-03 04:45:00|13508.2|13505.2|13508.5|13505.5|13509.8|13506.1|13507.9|13504|88
1641185400000|2022-01-03 04:50:00|13508.6|13505.6|13512.8|13509.8|13513.7|13509.9|13508.6|13505.6|135
1641185700000|2022-01-03 04:55:00|13512.7|13509.7|13512.8|13509.8|13513.7|13509.9|13511.9|13508.1|77
1641186000000|2022-01-03 05:00:00|13513.7|13508.7|13510.4|13507.4|13513.8|13510|13510.4|13506.4|116
1641186300000|2022-01-03 05:05:00|13510.5|13507.5|13511.7|13508.7|13511.9|13508.9|13510.3|13506.5|103
1641186600000|2022-01-03 05:10:00|13511.6|13508.6|13512.6|13509.6|13513.8|13510.2|13510.8|13506.4|131
1641186900000|2022-01-03 05:15:00|13512.7|13509.7|13509.8|13506.8|13513.6|13509.8|13509.8|13505.6|88
1641187200000|2022-01-03 05:20:00|13509.7|13506.7|13510.5|13507.5|13511.9|13507.7|13509.7|13505.7|74
1641187500000|2022-01-03 05:25:00|13510.4|13507.4|13512.2|13509.2|13512.8|13509.4|13510.4|13507.4|80
1641187800000|2022-01-03 05:30:00|13512.1|13509.1|13512.1|13509.1|13512.4|13509.4|13510.2|13507.2|116
1641188100000|2022-01-03 05:35:00|13512|13509|13511.2|13508.2|13512.1|13509.1|13510.8|13507.8|110
1641188400000|2022-01-03 05:40:00|13511.3|13508.3|13511.1|13508.1|13511.6|13508.6|13511|13508|57
1641188700000|2022-01-03 05:45:00|13511.2|13508.2|13511.2|13508.2|13512.6|13509.1|13511.1|13507.4|80
1641189000000|2022-01-03 05:50:00|13511.3|13508.3|13508.7|13505.7|13511.4|13508.4|13508.7|13505.5|82
1641189300000|2022-01-03 05:55:00|13508.8|13505.8|13508.2|13505.2|13508.8|13505.8|13507.8|13504.8|92
1641189600000|2022-01-03 06:00:00|13508.3|13505.3|13506.5|13503.5|13508.4|13505.4|13506.3|13503.3|81
1641189900000|2022-01-03 06:05:00|13506.6|13503.6|13507.3|13504.3|13507.4|13504.3|13506.1|13502.3|105
1641190200000|2022-01-03 06:10:00|13507.4|13504.4|13508.7|13505.7|13509.2|13506.2|13506.3|13503.3|106
1641190500000|2022-01-03 06:15:00|13508.8|13505.8|13509|13506|13509.2|13506.2|13508.3|13505.3|72
1641190800000|2022-01-03 06:20:00|13509.1|13506.1|13509|13506|13509.3|13506.3|13508.9|13505.9|62
1641191100000|2022-01-03 06:25:00|13509.1|13506.1|13509|13506|13509.3|13506.3|13508.9|13505.9|65
1641191400000|2022-01-03 06:30:00|13509.2|13506.2|13504.6|13501.6|13509.2|13506.2|13504.1|13501.1|132
1641191700000|2022-01-03 06:35:00|13504.7|13501.7|13503.9|13500.9|13504.8|13501.8|13502.3|13499.3|145
1641192000000|2022-01-03 06:40:00|13503.8|13500.8|13503|13500|13505.1|13502.1|13502.5|13499.5|123
1641192300000|2022-01-03 06:45:00|13502.9|13499.9|13501.1|13498.1|13503.1|13500.1|13501|13498|86
1641192600000|2022-01-03 06:50:00|13501.2|13498.2|13500.4|13497.4|13501.4|13498.4|13500.1|13497.1|104
1641192900000|2022-01-03 06:55:00|13500.6|13497.6|13500.5|13497.5|13501|13498|13500.4|13497.4|78
1641193200000|2022-01-03 07:00:00|13500.6|13497.6|13502.4|13499.4|13503.7|13499.8|13499.8|13496.8|142
1641193500000|2022-01-03 07:05:00|13502.5|13499.5|13503.6|13498.6|13504.3|13501.3|13502.2|13498.4|137
1641193800000|2022-01-03 07:10:00|13503.7|13498.7|13503.3|13498.3|13504.2|13500.6|13502.2|13498.2|148
1641194100000|2022-01-03 07:15:00|13503.4|13498.4|13500.6|13497.6|13504.8|13500.8|13500.5|13497.2|159
1641194400000|2022-01-03 07:20:00|13500.7|13497.7|13500.3|13497.3|13500.9|13497.9|13499.7|13496.7|127
1641194700000|2022-01-03 07:25:00|13500.4|13497.4|13499|13496|13501.1|13498.1|13498.6|13495.6|119
1641195000000|2022-01-03 07:30:00|13498.9|13495.9|13496|13493|13499.9|13496.9|13495.8|13492.8|155
1641195300000|2022-01-03 07:35:00|13495.9|13492.9|13494.8|13489.8|13496|13493|13493|13489.6|150
1641195600000|2022-01-03 07:40:00|13493.8|13490.8|13494.3|13491.3|13495.5|13492.5|13492.5|13489.5|122
1641195900000|2022-01-03 07:45:00|13494.1|13491.1|13494.1|13491.1|13495|13492|13493.9|13490.9|86
1641196200000|2022-01-03 07:50:00|13494|13491|13491.9|13488.9|13494.1|13491.1|13491.3|13488.3|143
1641196500000|2022-01-03 07:55:00|13492|13489|13491.8|13488.8|13493.8|13490.2|13488.5|13484.3|281
1641196800000|2022-01-03 08:00:00|13491.9|13488.9|13494.8|13491.8|13497.2|13492.8|13491.9|13488.9|338
1641197100000|2022-01-03 08:05:00|13494.7|13491.7|13493.7|13490.7|13495.1|13492.1|13491.3|13487.3|218
1641197400000|2022-01-03 08:10:00|13493.6|13490.6|13492.9|13489.9|13494.6|13491.6|13492.5|13488.8|183
1641197700000|2022-01-03 08:15:00|13493|13490|13491.8|13488.8|13494|13491|13491.4|13488.4|161
1641198000000|2022-01-03 08:20:00|13491.7|13488.7|13492.9|13489.9|13493|13490|13491.7|13488.7|141
1641198300000|2022-01-03 08:25:00|13493|13490|13493.9|13490.9|13493.9|13490.9|13492.2|13489.2|104
1641198600000|2022-01-03 08:30:00|13493.8|13490.8|13491.6|13488.6|13493.9|13490.9|13491.6|13488.6|153
1641198900000|2022-01-03 08:35:00|13491.7|13488.7|13493.4|13490.4|13493.4|13490.4|13491.1|13488.1|107
1641199200000|2022-01-03 08:40:00|13493.3|13490.3|13495.2|13490.2|13497.7|13493.7|13492.7|13489.5|211
1641199500000|2022-01-03 08:45:00|13495.3|13490.3|13492.1|13489.1|13495.3|13491.5|13491.5|13488.5|146
1641199800000|2022-01-03 08:50:00|13492.2|13489.2|13492.5|13489.5|13494.2|13490.8|13492|13489|213
1641200100000|2022-01-03 08:55:00|13492.6|13489.6|13495|13492|13495|13492|13491.6|13488.6|209
1641200400000|2022-01-03 09:00:00|13494.3|13491.3|13495.5|13492.5|13496.9|13493.9|13494.1|13491.1|205
1641200700000|2022-01-03 09:05:00|13495.6|13492.6|13495.5|13492.5|13496.4|13493|13494.7|13491.2|131
1641201000000|2022-01-03 09:10:00|13495.6|13492.6|13495.2|13492.2|13498.1|13495.1|13495.2|13492.2|144
1641201300000|2022-01-03 09:15:00|13495.4|13492.4|13495.2|13492.2|13495.6|13492.6|13495.1|13492.1|73
1641201600000|2022-01-03 09:20:00|13495.1|13492.1|13493.9|13490.9|13495.4|13492.4|13493.7|13490.7|139
1641201900000|2022-01-03 09:25:00|13494|13491|13497|13494|13497.4|13494.4|13494|13491|164
1641202200000|2022-01-03 09:30:00|13496.9|13493.9|13496.1|13493.1|13497.7|13494.7|13495.7|13492.7|198
1641202500000|2022-01-03 09:35:00|13496.2|13493.2|13495.9|13492.9|13496.6|13493.6|13494.7|13491.7|166
1641202800000|2022-01-03 09:40:00|13495.8|13492.8|13496.5|13493.5|13496.9|13493.9|13495.1|13491.3|143
1641203100000|2022-01-03 09:45:00|13496.6|13493.6|13495.6|13492.6|13497.4|13494.4|13494.7|13491.7|131
1641203400000|2022-01-03 09:50:00|13495.5|13492.5|13495.1|13492.1|13496.5|13492.7|13494.7|13491.5|163
1641203700000|2022-01-03 09:55:00|13495.2|13492.2|13494.4|13491.4|13495.7|13492.7|13493.9|13490.9|189
1641204000000|2022-01-03 10:00:00|13494.7|13491.7|13494.2|13489.2|13495.4|13492.4|13492.4|13488.7|163
1641204300000|2022-01-03 10:05:00|13494.3|13489.3|13492.9|13489.9|13494.5|13490.7|13492.7|13488.7|122
1641204600000|2022-01-03 10:10:00|13492.7|13489.7|13490.3|13487.3|13492.8|13489.8|13490|13487|110
1641204900000|2022-01-03 10:15:00|13490.4|13487.4|13492.2|13489.2|13493.2|13489.7|13489.8|13486.8|181
1641205200000|2022-01-03 10:20:00|13492.1|13489.1|13493.9|13490.9|13494.7|13491.7|13492.1|13488.7|147
1641205500000|2022-01-03 10:25:00|13494.1|13491.1|13495.4|13492.4|13495.5|13492.5|13493.6|13490.6|124
1641205800000|2022-01-03 10:30:00|13495.3|13492.3|13497|13494|13497|13494|13495.3|13492.3|97
1641206100000|2022-01-03 10:35:00|13496.9|13493.9|13496.5|13493.5|13497.7|13494.7|13495.5|13492.5|142
1641206400000|2022-01-03 10:40:00|13496.6|13493.6|13498.7|13495.7|13498.8|13495.8|13496.5|13493.5|127
1641206700000|2022-01-03 10:45:00|13498.6|13495.6|13498.4|13495.4|13498.9|13495.9|13497.4|13493.6|144
1641207000000|2022-01-03 10:50:00|13498.3|13495.3|13501|13498|13502.5|13499.5|13498.3|13494.6|195
1641207300000|2022-01-03 10:55:00|13501.1|13498.1|13504.4|13501.4|13504.5|13501.5|13501|13498|130
1641207600000|2022-01-03 11:00:00|13504|13501|13503.4|13500.4|13504.9|13501.9|13502.9|13499.9|209
1641207900000|2022-01-03 11:05:00|13503.5|13500.5|13504.2|13501.2|13505.9|13502.4|13503.1|13500.1|180
1641208200000|2022-01-03 11:10:00|13504.3|13501.3|13503.1|13500.1|13504.5|13501.5|13503|13500|162
1641208500000|2022-01-03 11:15:00|13503.2|13500.2|13498.1|13495.1|13503.2|13500.2|13497.8|13494|203
1641208800000|2022-01-03 11:20:00|13499|13494|13499.4|13496.4|13499.9|13496.5|13496.7|13492.6|192
1641209100000|2022-01-03 11:25:00|13499.5|13496.5|13499.4|13494.4|13500.6|13496.9|13498.3|13494.4|123
1641209400000|2022-01-03 11:30:00|13499.3|13494.3|13497.3|13494.3|13499.9|13496.6|13497.2|13493.2|147
1641209700000|2022-01-03 11:35:00|13497.4|13494.4|13497|13494|13498.6|13495|13496.9|13492.9|166
1641210000000|2022-01-03 11:40:00|13497.1|13494.1|13497.2|13494.2|13498.5|13494.6|13495.8|13492.8|122
1641210300000|2022-01-03 11:45:00|13497.3|13494.3|13500.8|13497.8|13502|13498.2|13497.1|13494.1|154
1641210600000|2022-01-03 11:50:00|13500.7|13497.7|13502.3|13499.3|13504.2|13500.2|13500.7|13496.9|161
1641210900000|2022-01-03 11:55:00|13502.4|13499.4|13501.3|13498.3|13503.6|13499.8|13501.1|13498.1|104
1641211200000|2022-01-03 12:00:00|13501.2|13498.2|13503.1|13500.1|13503.9|13500.6|13501|13498|165
1641211500000|2022-01-03 12:05:00|13503|13500|13504.6|13501.6|13504.9|13501.9|13502.4|13499.4|166
1641211800000|2022-01-03 12:10:00|13504.4|13501.4|13504|13501|13505.4|13502|13503.3|13499.5|169
1641212100000|2022-01-03 12:15:00|13504.1|13501.1|13504.5|13499.5|13505.1|13501.1|13503|13499.1|163
1641212400000|2022-01-03 12:20:00|13504.4|13499.4|13503.4|13500.4|13504.6|13500.7|13503.2|13499.3|95
1641212700000|2022-01-03 12:25:00|13503.3|13500.3|13503.1|13500.1|13504.7|13500.7|13503|13499.1|111
1641213000000|2022-01-03 12:30:00|13503.2|13500.2|13503.5|13500.5|13504.9|13500.5|13503.1|13499.2|123
1641213300000|2022-01-03 12:35:00|13503.4|13500.4|13504.6|13501.6|13505.6|13501.8|13503.2|13500.1|141
1641213600000|2022-01-03 12:40:00|13504.7|13501.7|13503.9|13500.9|13505.2|13501.8|13502.9|13499.8|187
1641213900000|2022-01-03 12:45:00|13504.1|13501.1|13504.1|13501.1|13505.2|13501.3|13503.7|13500.1|120
1641214200000|2022-01-03 12:50:00|13504|13501|13504|13501|13504.7|13501.1|13503.1|13499.7|135
1641214500000|2022-01-03 12:55:00|13503.9|13500.9|13503.8|13500.8|13505.3|13501.7|13502.3|13499.1|208
1641214800000|2022-01-03 13:00:00|13503.9|13500.9|13504.6|13501.6|13505.3|13502|13503.7|13500|161
1641215100000|2022-01-03 13:05:00|13504.5|13501.5|13503.4|13500.4|13505.8|13502.8|13503|13500|154
1641215400000|2022-01-03 13:10:00|13503.5|13500.5|13504.4|13501.4|13506.4|13503.4|13503.2|13499.7|237
1641215700000|2022-01-03 13:15:00|13504.5|13501.5|13504.2|13501.2|13508.3|13504.5|13504.2|13500.4|189
1641216000000|2022-01-03 13:20:00|13503.9|13500.9|13506.7|13503.7|13506.7|13503.7|13503.3|13499.9|181
1641216300000|2022-01-03 13:25:00|13506.8|13503.8|13505.6|13500.6|13507.3|13504.3|13503.6|13500.2|304
1641216600000|2022-01-03 13:30:00|13504.8|13501.8|13510.7|13505.7|13511.4|13507|13504.2|13500.5|313
1641216900000|2022-01-03 13:35:00|13510.8|13505.8|13514.4|13509.4|13519|13514.9|13509.8|13505.6|337
1641217200000|2022-01-03 13:40:00|13514.5|13509.5|13511.9|13508.9|13515.5|13511.6|13511.1|13507.7|257
1641217500000|2022-01-03 13:45:00|13511.8|13508.8|13513.7|13510.7|13515.5|13511.3|13511.8|13508|191
1641217800000|2022-01-03 13:50:00|13513.8|13510.8|13514.4|13511.4|13516.5|13512.3|13512.2|13508.5|291
1641218100000|2022-01-03 13:55:00|13514.5|13511.5|13513.4|13510.4|13515.8|13511.9|13512.4|13508.6|266
1641218400000|2022-01-03 14:00:00|13513.5|13510.5|13514.8|13511.8|13516.1|13512.2|13513.5|13509.5|227
1641218700000|2022-01-03 14:05:00|13514.9|13511.9|13515.5|13512.5|13516.7|13512.8|13514.4|13510.7|209
1641219000000|2022-01-03 14:10:00|13515.6|13512.6|13520.9|13515.9|13521.5|13517.6|13515.6|13512.6|237
1641219300000|2022-01-03 14:15:00|13520|13517|13518.9|13515.9|13522|13518.6|13518.5|13514.4|249
1641219600000|2022-01-03 14:20:00|13519|13516|13523.3|13520.3|13524.5|13521|13518.9|13515.9|320
1641219900000|2022-01-03 14:25:00|13523.4|13520.4|13526.7|13523.7|13527.1|13524.1|13523.1|13519.5|151
1641220200000|2022-01-03 14:30:00|13526.8|13523.8|13530.5|13527.5|13534|13530|13525.1|13521.2|314
1641220500000|2022-01-03 14:35:00|13530.4|13527.4|13528.3|13525.3|13530.9|13527.9|13526.7|13522.7|253
1641220800000|2022-01-03 14:40:00|13528.4|13525.4|13528.9|13525.9|13529.8|13526.3|13528.3|13524.8|149
1641221100000|2022-01-03 14:45:00|13529|13526|13533.4|13530.4|13536.6|13532.5|13529|13524.8|244
1641221400000|2022-01-03 14:50:00|13533.3|13530.3|13533.8|13530.8|13535.9|13532|13531.2|13527.4|250
1641221700000|2022-01-03 14:55:00|13533.9|13530.9|13538.2|13533.2|13543.4|13538.7|13533.4|13529.3|368
1641222000000|2022-01-03 15:00:00|13538.3|13533.3|13536.5|13533.5|13538.8|13534.7|13534.2|13530|270
1641222300000|2022-01-03 15:05:00|13536.6|13533.6|13537.5|13534.5|13540.1|13536|13535.9|13532.1|261
1641222600000|2022-01-03 15:10:00|13537.6|13534.6|13538.4|13535.4|13539.6|13535.7|13536.2|13532.6|193
1641222900000|2022-01-03 15:15:00|13538.5|13535.5|13537.5|13534.5|13539.6|13535.9|13536.9|13533|272
1641223200000|2022-01-03 15:20:00|13537.4|13534.4|13537.6|13534.6|13539.2|13535.5|13535|13531.5|219
1641223500000|2022-01-03 15:25:00|13537.7|13534.7|13541.7|13538.7|13541.9|13538.9|13536.5|13533.4|234
1641223800000|2022-01-03 15:30:00|13541.8|13538.8|13540.8|13537.8|13543.4|13539.7|13539.7|13536.4|312
1641224100000|2022-01-03 15:35:00|13540.7|13537.7|13537.8|13534.8|13542|13538.3|13536.9|13533.5|278
1641224400000|2022-01-03 15:40:00|13537.9|13534.9|13535.8|13532.8|13539.6|13536.4|13535.4|13531.2|222
1641224700000|2022-01-03 15:45:00|13535.7|13532.7|13536.3|13533.3|13537.7|13533.7|13533|13529|214
1641225000000|2022-01-03 15:50:00|13536.4|13533.4|13533.8|13530.8|13537.6|13534.6|13533.3|13530.2|214
1641225300000|2022-01-03 15:55:00|13533.7|13530.7|13534.4|13531.4|13535.5|13532.1|13533.5|13529.8|202
1641225600000|2022-01-03 16:00:00|13534.6|13531.6|13536.4|13533.4|13537.2|13533.5|13533.2|13529.6|262
1641225900000|2022-01-03 16:05:00|13536.3|13533.3|13539|13534|13539.4|13535.2|13536.1|13532.3|173
1641226200000|2022-01-03 16:10:00|13539.1|13534.1|13537.7|13532.7|13539.6|13535.7|13536.4|13532.5|136
1641226500000|2022-01-03 16:15:00|13537.8|13532.8|13537.5|13532.5|13538.1|13534|13535.5|13532.4|118
1641226800000|2022-01-03 16:20:00|13537.6|13532.6|13536.7|13533.7|13537.7|13533.7|13535.5|13531.5|154
1641227100000|2022-01-03 16:25:00|13536.9|13533.9|13539.7|13534.7|13539.7|13535.7|13536.6|13532.8|133
1641227400000|2022-01-03 16:30:00|13539.6|13534.6|13539|13536|13540.4|13536.5|13538.3|13534.2|141
1641227700000|2022-01-03 16:35:00|13539.1|13536.1|13538.3|13533.3|13540.3|13536.4|13536.9|13533|161
1641228000000|2022-01-03 16:40:00|13538.2|13533.2|13540.6|13535.6|13540.7|13536.8|13537.2|13533.2|188
1641228300000|2022-01-03 16:45:00|13540.7|13535.7|13536.5|13531.5|13540.7|13535.7|13534.6|13530.6|173
1641228600000|2022-01-03 16:50:00|13536.6|13531.6|13537.2|13532.2|13537.3|13533.4|13535.3|13530.9|128
1641228900000|2022-01-03 16:55:00|13537.3|13532.3|13538|13533|13538.7|13534.7|13535.1|13531.2|126
1641229200000|2022-01-03 17:00:00|13537.9|13532.9|13540.4|13535.4|13542.1|13537.1|13537.9|13532.9|154
1641229500000|2022-01-03 17:05:00|13540.3|13535.3|13540.4|13535.4|13540.6|13536.8|13539.3|13535|117
1641229800000|2022-01-03 17:10:00|13540.5|13535.5|13539.7|13536.7|13541|13537.2|13539.4|13535.3|101
1641230100000|2022-01-03 17:15:00|13540.8|13535.8|13540.2|13535.2|13542.7|13538.5|13539.8|13535.2|143
1641230400000|2022-01-03 17:20:00|13540.3|13535.3|13539.9|13534.9|13540.3|13536.1|13538.5|13534.7|118
1641230700000|2022-01-03 17:25:00|13539.8|13534.8|13540.8|13535.8|13541.6|13537.4|13539.4|13534.8|130
1641231000000|2022-01-03 17:30:00|13540.9|13535.9|13540.9|13535.9|13541.7|13536.7|13540.5|13535.5|95
1641231300000|2022-01-03 17:35:00|13541.1|13536.1|13540.7|13535.7|13541.1|13537|13539.8|13535.4|74
1641231600000|2022-01-03 17:40:00|13540.6|13535.6|13539.7|13534.7|13540.9|13535.9|13539.7|13534.7|69
1641231900000|2022-01-03 17:45:00|13539.8|13534.8|13539.8|13534.8|13540.1|13535.1|13539.7|13534.7|60
1641232200000|2022-01-03 17:50:00|13539.6|13534.6|13539.7|13534.7|13539.9|13535.9|13538.5|13534.5|66
1641232500000|2022-01-03 17:55:00|13538.8|13535.8|13540|13535|13540|13536|13538.8|13534.6|85
1641232800000|2022-01-03 18:00:00|13539.9|13534.9|13539.1|13536.1|13540.7|13536.2|13538.9|13534.8|74
1641233100000|2022-01-03 18:05:00|13539|13536|13539|13536|13540.8|13536.2|13538.8|13534.9|67
1641233400000|2022-01-03 18:10:00|13539.9|13534.9|13539.6|13534.6|13540.2|13536|13538.8|13534.6|71
1641233700000|2022-01-03 18:15:00|13539.8|13534.8|13539.8|13534.8|13540|13535.9|13537.8|13533.8|79
1641234000000|2022-01-03 18:20:00|13539.9|13534.9|13538.1|13533.1|13540.3|13536.3|13536.8|13532.6|132
1641234300000|2022-01-03 18:25:00|13538|13533|13539.6|13534.6|13539.7|13535.7|13537.9|13532.9|108
1641234600000|2022-01-03 18:30:00|13539.5|13534.5|13538.4|13535.4|13539.9|13535.5|13538.4|13534.3|81
1641234900000|2022-01-03 18:35:00|13538.5|13535.5|13538.1|13533.1|13539.5|13535.5|13537.8|13533.1|95
1641235200000|2022-01-03 18:40:00|13538.2|13533.2|13535.7|13532.7|13538.4|13533.4|13535.6|13531.5|106
1641235500000|2022-01-03 18:45:00|13536.6|13531.6|13534.7|13531.7|13536.6|13532.4|13534.7|13530.8|100
1641235800000|2022-01-03 18:50:00|13534.8|13531.8|13537.4|13532.4|13537.4|13533.4|13534.7|13530.5|80
1641236100000|2022-01-03 18:55:00|13537.5|13532.5|13538.5|13533.5|13538.6|13534.5|13536.6|13532.3|73
1641236400000|2022-01-03 19:00:00|13538.6|13533.6|13538.7|13535.7|13539.8|13535.7|13537.2|13533.3|98
1641236700000|2022-01-03 19:05:00|13539.7|13534.7|13539.1|13534.1|13539.8|13534.8|13539|13534|63
1641237000000|2022-01-03 19:10:00|13539|13534|13539.3|13534.3|13539.9|13534.9|13538.7|13533.7|103
1641237300000|2022-01-03 19:15:00|13539.4|13534.4|13537|13534|13539.4|13535|13536.7|13532.5|150
1641237600000|2022-01-03 19:20:00|13536.9|13533.9|13537.5|13534.5|13538.7|13534.9|13536.9|13533.2|120
1641237900000|2022-01-03 19:25:00|13537.4|13534.4|13538.6|13533.6|13538.7|13534.8|13537.1|13533.3|75
1641238200000|2022-01-03 19:30:00|13538.9|13533.9|13539.4|13534.4|13540.1|13535.9|13537.3|13533.2|103
1641238500000|2022-01-03 19:35:00|13539.3|13534.3|13539.5|13534.5|13540.1|13535.1|13539.1|13534.1|100
1641238800000|2022-01-03 19:40:00|13539.6|13534.6|13538.5|13533.5|13539.8|13534.8|13538.3|13533.3|112
1641239100000|2022-01-03 19:45:00|13538.4|13533.4|13538.1|13533.1|13538.6|13534.3|13536.8|13532.9|102
1641239400000|2022-01-03 19:50:00|13538.2|13533.2|13537.3|13534.3|13538.5|13534.4|13537|13532.9|103
1641239700000|2022-01-03 19:55:00|13538.3|13533.3|13539.2|13534.2|13539.5|13534.9|13537.7|13533|154
1641240000000|2022-01-03 20:00:00|13539.1|13534.1|13538.5|13533.5|13539.4|13534.8|13537.8|13533.4|124
1641240300000|2022-01-03 20:05:00|13538.6|13533.6|13538.4|13533.4|13538.8|13534.5|13537.4|13533.3|103
1641240600000|2022-01-03 20:10:00|13538.5|13533.5|13537.5|13534.5|13538.7|13534.6|13537.4|13533.3|54
1641240900000|2022-01-03 20:15:00|13538.5|13533.5|13538.5|13533.5|13538.7|13534.6|13537.4|13533.4|44
1641241200000|2022-01-03 20:20:00|13538.7|13533.7|13539.6|13534.6|13539.7|13534.8|13537.6|13533.5|80
1641241500000|2022-01-03 20:25:00|13539.5|13534.5|13539.2|13534.2|13539.6|13535.6|13538.2|13533.8|90
1641241800000|2022-01-03 20:30:00|13539.1|13534.1|13538.3|13533.3|13539.2|13534.5|13537.2|13533|92
1641242100000|2022-01-03 20:35:00|13538.2|13533.2|13538.6|13533.6|13538.7|13534.6|13537.2|13533.1|73
1641242400000|2022-01-03 20:40:00|13538.4|13533.4|13539.8|13534.8|13540.2|13535.2|13538.1|13533.4|122
1641242700000|2022-01-03 20:45:00|13539.7|13534.7|13539|13534|13539.9|13534.9|13538.9|13533.9|161
1641243000000|2022-01-03 20:50:00|13538.9|13533.9|13539.4|13534.4|13539.8|13535.2|13538|13533.9|110
1641243300000|2022-01-03 20:55:00|13539.5|13534.5|13540.5|13535.5|13541.4|13536.4|13538.7|13533.7|233
1641243600000|2022-01-03 21:00:00|13542.2|13537.2|13541.4|13536.4|13544.8|13539.8|13541.1|13536.1|164
1641243900000|2022-01-03 21:05:00|13541.5|13536.5|13541.2|13536.2|13541.5|13536.5|13541|13536|69
1641244200000|2022-01-03 21:10:00|13541.1|13536.1|13541.2|13536.2|13541.4|13536.4|13541.1|13536.1|83
1641244500000|2022-01-03 21:15:00|13541.3|13536.3|13541.3|13536.3|13541.4|13537.4|13540.2|13535.9|82
1641244800000|2022-01-03 21:20:00|13541.1|13536.1|13540.1|13535.1|13541.4|13536.4|13539.5|13534.5|124
1641245100000|2022-01-03 21:25:00|13539.8|13534.8|13539.7|13534.7|13540.2|13535.2|13539.4|13534.4|133
1641245400000|2022-01-03 21:30:00|13539.6|13534.6|13538.4|13533.4|13540.2|13535.2|13537.4|13533.3|124
1641245700000|2022-01-03 21:35:00|13538.5|13533.5|13538.5|13533.5|13538.9|13533.9|13537.9|13532.9|88
1641246000000|2022-01-03 21:40:00|13538.6|13533.6|13538.7|13533.7|13538.8|13534.6|13537.4|13533.2|77
1641246300000|2022-01-03 21:45:00|13538.6|13533.6|13539|13534|13539.7|13534.7|13538.2|13533.2|135
1641246600000|2022-01-03 21:50:00|13538.7|13533.7|13538.7|13533.7|13539.3|13534.3|13538.4|13533|101
1641246900000|2022-01-03 21:55:00|13544.6|13532.5|13543.3|13533.7|13551.4|13536.4|13541.1|13531.1|639
1641247200000|2022-01-03 22:00:00|13543.2|13533.6|13541.2|13533.4|13543.2|13534.5|13539.5|13532.8|43
1641247500000|2022-01-03 22:05:00|13541.3|13532.8|13544.2|13533.3|13544.2|13533.9|13540.8|13532.8|63
1641247800000|2022-01-03 22:10:00|13546.8|13532.9|13546.5|13531.5|13549.8|13534.8|13542.1|13529.4|221
1641248100000|2022-01-03 22:15:00|13548.8|13533.8|13548.3|13533.3|13549.9|13534.9|13544.9|13529.9|109
1641248400000|2022-01-03 22:20:00|13548.1|13533.1|13548.3|13533.3|13550.3|13535.3|13544|13529|153
1641248700000|2022-01-03 22:25:00|13548|13533|13546.9|13531.9|13550.7|13535.7|13545.8|13530.8|173
1641249000000|2022-01-03 22:30:00|13547.3|13532.3|13552.8|13537.8|13552.8|13537.8|13544.9|13531.5|468
1641249300000|2022-01-03 22:35:00|13552.1|13537.1|13552.6|13537.6|13557|13542|13548.4|13533.4|502
1641249600000|2022-01-03 22:40:00|13553|13538|13554.1|13539.1|13558.5|13543.5|13550.9|13535.9|508
1641249900000|2022-01-03 22:45:00|13553|13538|13552.5|13537.5|13556.8|13541.8|13549.7|13534.7|547
1641250200000|2022-01-03 22:50:00|13553.1|13538.1|13552.3|13537.3|13556|13541|13549.2|13534.2|616
1641250500000|2022-01-03 22:55:00|13553|13538|13555.3|13540.3|13559.9|13544.9|13550.5|13535.5|722
1641250800000|2022-01-03 23:00:00|13555.7|13540.7|13546.9|13538.7|13558|13543|13543.6|13532.6|450
1641251100000|2022-01-03 23:05:00|13547|13538.8|13545.3|13538.4|13547.8|13539.6|13543.5|13537.4|178
1641251400000|2022-01-03 23:10:00|13546.2|13537.7|13545|13538.3|13546.4|13539.6|13543.6|13537.6|147
1641251700000|2022-01-03 23:15:00|13544.8|13537.9|13540.4|13535.4|13546|13539.4|13540.3|13534.5|164
1641252000000|2022-01-03 23:20:00|13540.7|13535.7|13538.1|13533.1|13541.4|13535.7|13537.6|13532.6|218
1641252300000|2022-01-03 23:25:00|13537.9|13532.9|13537.6|13532.6|13538.5|13533.5|13535.2|13530.2|228
1641252600000|2022-01-03 23:30:00|13537.7|13532.7|13538.3|13533.3|13538.8|13534.4|13537.2|13532.5|157
1641252900000|2022-01-03 23:35:00|13538.2|13533.2|13537.6|13532.6|13539|13534|13536|13531|185
1641253200000|2022-01-03 23:40:00|13537.5|13532.5|13537.6|13532.6|13537.9|13532.9|13536.5|13531.5|140
1641253500000|2022-01-03 23:45:00|13537.5|13532.5|13536.9|13531.9|13537.9|13532.9|13535.7|13530.7|201
1641253800000|2022-01-03 23:50:00|13536.7|13531.7|13535.2|13530.2|13537.1|13532.1|13535.1|13530.1|123
1641254100000|2022-01-03 23:55:00|13535.1|13530.1|13534.5|13529.5|13535.3|13530.3|13534.2|13529.2|124
1641254400000|2022-01-04 00:00:00|13534.4|13529.4|13532.9|13527.9|13534.7|13530.1|13531|13526.9|189
1641254700000|2022-01-04 00:05:00|13533|13528|13532.1|13527.1|13533.8|13530|13530.9|13527|211
1641255000000|2022-01-04 00:10:00|13532|13527|13531.2|13526.2|13532.1|13527.5|13530.4|13526|100
1641255300000|2022-01-04 00:15:00|13531.1|13526.1|13531.6|13528.6|13532.5|13528.8|13531|13526.1|121
1641255600000|2022-01-04 00:20:00|13531.5|13528.5|13532.5|13529.5|13533.5|13530.4|13531.5|13528.2|151
1641255900000|2022-01-04 00:25:00|13532.6|13529.6|13533.7|13530.7|13534.6|13530.8|13531.9|13528.3|200
1641256200000|2022-01-04 00:30:00|13533.6|13530.6|13535.1|13532.1|13535.2|13532.2|13533.1|13529.4|166
1641256500000|2022-01-04 00:35:00|13535.2|13532.2|13536.8|13533.8|13536.8|13533.8|13534.8|13531.8|118
1641256800000|2022-01-04 00:40:00|13537.2|13534.2|13537.8|13534.8|13538.9|13535|13537.2|13533.4|100
1641257100000|2022-01-04 00:45:00|13537.9|13534.9|13537.7|13534.7|13537.9|13534.9|13537.3|13534.3|69
1641257400000|2022-01-04 00:50:00|13537.6|13534.6|13538|13535|13538.3|13535.3|13537.3|13534.3|112
1641257700000|2022-01-04 00:55:00|13538.2|13535.2|13536.2|13533.2|13538.4|13535.4|13535.4|13532.4|159
1641258000000|2022-01-04 01:00:00|13536|13533|13534|13531|13536.5|13533.5|13533.5|13530.5|241
1641258300000|2022-01-04 01:05:00|13534.1|13531.1|13533.1|13530.1|13539.2|13535.3|13533.1|13530.1|209
1641258600000|2022-01-04 01:10:00|13532.8|13529.8|13532.1|13527.1|13533|13530|13530.7|13526.7|205
1641258900000|2022-01-04 01:15:00|13532.2|13527.2|13533.4|13528.4|13534.5|13530.5|13531.3|13526.7|170
1641259200000|2022-01-04 01:20:00|13533.5|13528.5|13534.5|13531.5|13535.7|13531.8|13532.4|13528.4|144
1641259500000|2022-01-04 01:25:00|13534.4|13531.4|13532.7|13529.7|13535.5|13531.6|13532.6|13529.6|123
1641259800000|2022-01-04 01:30:00|13532.8|13529.8|13533.4|13530.4|13533.5|13530.5|13531.2|13528|196
1641260100000|2022-01-04 01:35:00|13533.3|13530.3|13532.1|13529.1|13535.4|13531.4|13531.6|13528.5|177
1641260400000|2022-01-04 01:40:00|13532.2|13529.2|13531.7|13528.7|13533.4|13529.7|13530.7|13527|141
1641260700000|2022-01-04 01:45:00|13532.6|13527.6|13534|13531|13535.6|13531.7|13531.5|13527.4|204
1641261000000|2022-01-04 01:50:00|13533.9|13530.9|13534|13531|13535|13531.3|13533.2|13529.6|144
1641261300000|2022-01-04 01:55:00|13534.1|13531.1|13534.3|13531.3|13536|13532|13533.9|13530.6|118
1641261600000|2022-01-04 02:00:00|13534.4|13531.4|13535.4|13532.4|13535.7|13532.7|13534.1|13531.1|67
1641261900000|2022-01-04 02:05:00|13535.3|13532.3|13537.6|13534.6|13537.7|13534.7|13535.2|13532.2|103
1641262200000|2022-01-04 02:10:00|13537.7|13534.7|13536|13533|13538|13535|13535.7|13532.7|117
1641262500000|2022-01-04 02:15:00|13535.9|13532.9|13535.7|13532.7|13536.5|13533.4|13534.8|13531.4|118
1641262800000|2022-01-04 02:20:00|13535.5|13532.5|13533.9|13530.9|13536.6|13532.8|13533.7|13530.7|108
1641263100000|2022-01-04 02:25:00|13534|13531|13534.5|13531.5|13534.6|13531.6|13533.8|13530.8|79
1641263400000|2022-01-04 02:30:00|13534.6|13531.6|13533.1|13530.1|13534.8|13531.8|13532.9|13529.9|106
1641263700000|2022-01-04 02:35:00|13533.2|13530.2|13529.5|13526.5|13533.3|13530.3|13529.5|13526.5|118
1641264000000|2022-01-04 02:40:00|13529.4|13526.4|13530|13527|13530|13527|13529.4|13526.4|86
1641264300000|2022-01-04 02:45:00|13530.1|13527.1|13530.5|13527.5|13531.3|13528.3|13529.9|13526.9|88
1641264600000|2022-01-04 02:50:00|13530.6|13527.6|13532.3|13529.3|13532.6|13529.6|13530.3|13527.3|89
1641264900000|2022-01-04 02:55:00|13532.4|13529.4|13539.7|13536.7|13540.4|13537.4|13532.3|13529.3|238
1641265200000|2022-01-04 03:00:00|13539.6|13536.6|13544.1|13541.1|13544.2|13541.2|13539.4|13536.4|204
1641265500000|2022-01-04 03:05:00|13544.2|13541.2|13546.2|13543.2|13549.4|13546.4|13544|13541|223
1641265800000|2022-01-04 03:10:00|13546.1|13543.1|13544.7|13541.7|13547.8|13544.3|13542.4|13539.1|182
1641266100000|2022-01-04 03:15:00|13544.6|13541.6|13544.2|13541.2|13545.3|13541.7|13541|13537.5|234
1641266400000|2022-01-04 03:20:00|13544.3|13541.3|13547|13544|13547.4|13544.4|13544|13541|153
1641266700000|2022-01-04 03:25:00|13547.1|13544.1|13546.1|13543.1|13548|13545|13546|13543|157
1641267000000|2022-01-04 03:30:00|13546.2|13543.2|13545|13542|13546.3|13543.3|13544.9|13541.9|91
1641267300000|2022-01-04 03:35:00|13545.1|13542.1|13546|13543|13546.4|13543.4|13545|13542|111
1641267600000|2022-01-04 03:40:00|13546.1|13543.1|13545.5|13542.5|13546.4|13543.4|13545.3|13542.3|89
1641267900000|2022-01-04 03:45:00|13545.4|13542.4|13547.1|13544.1|13547.2|13544.2|13545.3|13542.3|103
1641268200000|2022-01-04 03:50:00|13547|13544|13549.4|13546.4|13550.6|13547.6|13547|13544|140
1641268500000|2022-01-04 03:55:00|13549.5|13546.5|13549.6|13546.6|13549.8|13546.8|13547.6|13544.6|92
1641268800000|2022-01-04 04:00:00|13549.5|13546.5|13549.2|13546.2|13549.9|13546.9|13548.5|13545.5|112
1641269100000|2022-01-04 04:05:00|13549.3|13546.3|13548.9|13545.9|13549.6|13546.6|13548.7|13545.7|61
1641269400000|2022-01-04 04:10:00|13548.8|13545.8|13548.4|13545.4|13548.9|13545.9|13548.1|13545.1|57
1641269700000|2022-01-04 04:15:00|13548.3|13545.3|13548.4|13545.4|13549.3|13545.7|13548|13544.3|47
1641270000000|2022-01-04 04:20:00|13548.3|13545.3|13548.2|13545.2|13549.3|13545.6|13547.7|13544.2|79
1641270300000|2022-01-04 04:25:00|13548.1|13545.1|13548.7|13545.7|13548.9|13545.9|13547.6|13544.6|74
1641270600000|2022-01-04 04:30:00|13548.8|13545.8|13548.8|13545.8|13549|13546|13548.6|13545.6|63
1641270900000|2022-01-04 04:35:00|13548.7|13545.7|13548.1|13545.1|13548.8|13545.8|13547.7|13543.4|118
1641271200000|2022-01-04 04:40:00|13548|13545|13548.3|13545.3|13548.6|13545.6|13547.9|13544.9|105
1641271500000|2022-01-04 04:45:00|13548.4|13545.4|13549|13546|13549.7|13546.7|13548.1|13545.1|131
1641271800000|2022-01-04 04:50:00|13549.1|13546.1|13549.5|13546.5|13550.3|13546.7|13549.1|13545.2|82
1641272100000|2022-01-04 04:55:00|13549.4|13546.4|13549.6|13546.6|13550|13547|13549.2|13546.2|71
1641272400000|2022-01-04 05:00:00|13549.5|13546.5|13549.5|13546.5|13550|13547|13548.5|13544.7|138
1641272700000|2022-01-04 05:05:00|13549.6|13546.6|13549.1|13546.1|13549.9|13546.9|13549|13546|83
1641273000000|2022-01-04 05:10:00|13549.3|13546.3|13548.8|13545.8|13549.6|13546.3|13548.3|13544.4|119
1641273300000|2022-01-04 05:15:00|13548.7|13545.7|13547.5|13544.5|13549.4|13545.7|13547.1|13544.1|100
1641273600000|2022-01-04 05:20:00|13547.4|13544.4|13546.5|13543.5|13547.6|13544.6|13545.5|13542.5|107
1641273900000|2022-01-04 05:25:00|13546.6|13543.6|13547.2|13544.2|13547.7|13544.7|13546.5|13543.5|73
1641274200000|2022-01-04 05:30:00|13547.3|13544.3|13547|13544|13547.3|13544.3|13546.5|13543.5|70
1641274500000|2022-01-04 05:35:00|13547.1|13544.1|13546.9|13543.9|13547.1|13544.1|13546.1|13543.1|112
1641274800000|2022-01-04 05:40:00|13546.8|13543.8|13546.2|13543.2|13547.6|13544.6|13546.1|13543.1|116
1641275100000|2022-01-04 05:45:00|13546.3|13543.3|13545.7|13542.7|13546.4|13543.4|13544.9|13541.9|95
1641275400000|2022-01-04 05:50:00|13545.8|13542.8|13545.7|13542.7|13546|13543|13545.4|13542.4|52
1641275700000|2022-01-04 05:55:00|13545.6|13542.6|13547.2|13544.2|13547.5|13544.5|13545.6|13542.6|108
1641276000000|2022-01-04 06:00:00|13547.1|13544.1|13547.8|13544.8|13548.1|13545.1|13546.9|13543.9|103
1641276300000|2022-01-04 06:05:00|13548.1|13545.1|13553.8|13550.8|13555.7|13551.9|13547.7|13544.7|229
1641276600000|2022-01-04 06:10:00|13553.7|13550.7|13554.4|13551.4|13554.4|13551.4|13553.5|13550.5|72
1641276900000|2022-01-04 06:15:00|13554.3|13551.3|13555.6|13552.6|13556|13553|13554.3|13551.3|140
1641277200000|2022-01-04 06:20:00|13555.7|13552.7|13555.2|13552.2|13557.2|13554.2|13555.2|13552.2|152
1641277500000|2022-01-04 06:25:00|13555.1|13552.1|13555.1|13552.1|13555.2|13552.2|13552.5|13549.5|167
1641277800000|2022-01-04 06:30:00|13555.4|13552.4|13554.9|13551.9|13556.1|13553.1|13554.9|13551.9|118
1641278100000|2022-01-04 06:35:00|13555|13552|13553.2|13550.2|13555.2|13552.2|13553|13550|111
1641278400000|2022-01-04 06:40:00|13553.1|13550.1|13552.5|13549.5|13553.4|13550.4|13551.2|13548.2|125
1641278700000|2022-01-04 06:45:00|13552.6|13549.6|13554.4|13551.4|13554.6|13551.6|13552.5|13548.8|87
1641279000000|2022-01-04 06:50:00|13554.5|13551.5|13559.2|13556.2|13559.9|13556.3|13554.4|13551.4|148
1641279300000|2022-01-04 06:55:00|13559.3|13556.3|13562|13559|13562.1|13559.1|13558.9|13555.9|154
1641279600000|2022-01-04 07:00:00|13562.1|13559.1|13562.1|13559.1|13563|13560|13558|13555|236
1641279900000|2022-01-04 07:05:00|13562.2|13559.2|13563.1|13560.1|13565.2|13562.2|13561.7|13558.7|191
1641280200000|2022-01-04 07:10:00|13563.2|13560.2|13562.6|13559.6|13564.9|13561.9|13562.3|13559.3|201
1641280500000|2022-01-04 07:15:00|13562.5|13559.5|13563.8|13560.8|13564.1|13561.1|13561.8|13558.8|152
1641280800000|2022-01-04 07:20:00|13563.9|13560.9|13562.6|13559.6|13563.9|13560.9|13562.4|13559.4|154
1641281100000|2022-01-04 07:25:00|13562.8|13559.8|13561.5|13556.5|13562.8|13559.8|13560.4|13556.3|157
1641281400000|2022-01-04 07:30:00|13561.6|13556.6|13557.7|13554.7|13561.8|13558|13553.4|13548.8|222
1641281700000|2022-01-04 07:35:00|13557.6|13554.6|13557.7|13554.7|13557.9|13554.9|13557.2|13554.2|131
1641282000000|2022-01-04 07:40:00|13557.8|13554.8|13557.2|13554.2|13558.3|13555.1|13557|13553|112
1641282300000|2022-01-04 07:45:00|13557.1|13554.1|13557.2|13554.2|13558.2|13555.2|13557|13554|135
1641282600000|2022-01-04 07:50:00|13557.1|13554.1|13556.4|13553.4|13557.4|13554.4|13553.1|13548.8|209
1641282900000|2022-01-04 07:55:00|13556.5|13553.5|13553.4|13550.4|13559|13556|13552.6|13549.6|235
1641283200000|2022-01-04 08:00:00|13553.5|13550.5|13554.7|13551.7|13555|13552|13552.3|13548.9|161
1641283500000|2022-01-04 08:05:00|13554.8|13551.8|13554.9|13551.9|13555.4|13552.4|13554.2|13551.2|180
1641283800000|2022-01-04 08:10:00|13554.7|13551.7|13550.5|13547.5|13554.8|13551.8|13549.9|13546.9|214
1641284100000|2022-01-04 08:15:00|13550.6|13547.6|13549.1|13546.1|13551.6|13548.6|13548.7|13545.5|229
1641284400000|2022-01-04 08:20:00|13549|13546|13544.2|13541.2|13550.6|13546.9|13544|13541|237
1641284700000|2022-01-04 08:25:00|13544.1|13541.1|13542.6|13539.6|13544.7|13541.6|13541.1|13538.1|192
1641285000000|2022-01-04 08:30:00|13542.5|13539.5|13546.5|13543.5|13546.6|13543.5|13542.5|13539.5|182
1641285300000|2022-01-04 08:35:00|13546.4|13543.4|13549|13546|13549.4|13546.4|13546.2|13543.2|164
1641285600000|2022-01-04 08:40:00|13549.1|13546.1|13547.2|13544.2|13549.1|13546.1|13546.7|13543.7|117
1641285900000|2022-01-04 08:45:00|13547.3|13544.3|13546.3|13543.3|13547.5|13544.5|13546.1|13543.1|148
1641286200000|2022-01-04 08:50:00|13546.4|13543.4|13548.7|13545.7|13549.5|13546|13546.3|13543.3|139
1641286500000|2022-01-04 08:55:00|13548.8|13545.8|13552.2|13549.2|13553.5|13550.5|13548.7|13545.4|205
1641286800000|2022-01-04 09:00:00|13552.1|13549.1|13554.7|13551.7|13556.2|13553.1|13551.9|13548.9|226
1641287100000|2022-01-04 09:05:00|13554.8|13551.8|13554.8|13549.8|13556|13552|13552.6|13549.4|188
1641287400000|2022-01-04 09:10:00|13554.9|13549.9|13552.8|13549.8|13555|13550.8|13552.4|13549.4|146
1641287700000|2022-01-04 09:15:00|13552.7|13549.7|13550.9|13547.9|13552.8|13549.8|13550.4|13547.4|184
1641288000000|2022-01-04 09:20:00|13550.8|13547.8|13549.5|13546.5|13551.4|13548.4|13549.4|13546.4|165
1641288300000|2022-01-04 09:25:00|13549.6|13546.6|13549.3|13546.3|13549.8|13546.8|13549.1|13546.1|155
1641288600000|2022-01-04 09:30:00|13549.2|13546.2|13549.7|13546.7|13549.7|13546.7|13549.1|13546.1|132
1641288900000|2022-01-04 09:35:00|13549.6|13546.6|13549.7|13546.7|13550.2|13547.2|13549.2|13546.2|150
1641289200000|2022-01-04 09:40:00|13549.9|13546.9|13552.3|13549.3|13552.9|13549.9|13549.5|13546.5|130
1641289500000|2022-01-04 09:45:00|13552.4|13549.4|13553.5|13550.5|13554.1|13551.1|13552.4|13549.4|147
1641289800000|2022-01-04 09:50:00|13553.4|13550.4|13554.5|13551.5|13556.4|13553.4|13553.3|13550.3|156
1641290100000|2022-01-04 09:55:00|13554.4|13551.4|13554.2|13551.2|13556.6|13553.6|13554.2|13551.2|186
1641290400000|2022-01-04 10:00:00|13554.3|13551.3|13554.9|13551.9|13556.5|13553.5|13553.5|13550.5|185
1641290700000|2022-01-04 10:05:00|13555.2|13552.2|13554.6|13551.6|13556.4|13553.4|13554.3|13551.3|218
1641291000000|2022-01-04 10:10:00|13554.7|13551.7|13554.8|13551.8|13556.6|13553.6|13554.3|13550.5|210
1641291300000|2022-01-04 10:15:00|13554.7|13551.7|13554.8|13551.8|13555.7|13552.2|13553.5|13550.5|156
1641291600000|2022-01-04 10:20:00|13554.9|13551.9|13554.7|13551.7|13555.9|13552.9|13554.3|13551.3|141
1641291900000|2022-01-04 10:25:00|13554.8|13551.8|13556.7|13553.7|13557|13554|13554.4|13550.7|183
1641292200000|2022-01-04 10:30:00|13556.6|13553.6|13557|13554|13558.5|13555.5|13556.6|13553.6|169
1641292500000|2022-01-04 10:35:00|13557.1|13554.1|13558.6|13555.6|13559.9|13556.9|13557.1|13554.1|157
1641292800000|2022-01-04 10:40:00|13558.7|13555.7|13557.4|13554.4|13558.7|13555.7|13557.3|13554.3|101
1641293100000|2022-01-04 10:45:00|13557.3|13554.3|13557.7|13554.7|13557.9|13554.9|13557.2|13554.2|59
1641293400000|2022-01-04 10:50:00|13557.6|13554.6|13561.3|13558.3|13561.4|13558.4|13557.5|13554.5|141
1641293700000|2022-01-04 10:55:00|13561.2|13558.2|13564.9|13561.9|13566.1|13563.1|13561.2|13558.2|204
1641294000000|2022-01-04 11:00:00|13565|13562|13568.3|13565.3|13569.3|13566.3|13564.5|13561.5|205
1641294300000|2022-01-04 11:05:00|13568.4|13565.4|13568.6|13565.6|13569|13566|13567.1|13564.1|168
1641294600000|2022-01-04 11:10:00|13568.7|13565.7|13570.6|13567.6|13571|13567.9|13568.7|13565.7|173
1641294900000|2022-01-04 11:15:00|13570.7|13567.7|13570.8|13567.8|13570.9|13567.9|13570.3|13567.3|81
1641295200000|2022-01-04 11:20:00|13570.9|13567.9|13571|13568|13571|13568|13570.6|13567.6|102
1641295500000|2022-01-04 11:25:00|13570.8|13567.8|13571.6|13568.6|13572.8|13569.8|13569.2|13566.2|312
1641295800000|2022-01-04 11:30:00|13571.7|13568.7|13572|13569|13573.7|13570.7|13571.6|13568.6|188
1641296100000|2022-01-04 11:35:00|13571.9|13568.9|13569.8|13566.8|13572.2|13569.2|13569.2|13566.2|151
1641296400000|2022-01-04 11:40:00|13569.7|13566.7|13571.7|13568.7|13571.8|13568.8|13569.4|13566.4|173
1641296700000|2022-01-04 11:45:00|13571.6|13568.6|13572.6|13569.6|13573.8|13570.8|13571.6|13568.6|172
1641297000000|2022-01-04 11:50:00|13572.7|13569.7|13575.9|13572.9|13576.2|13573.2|13572.5|13569.5|150
1641297300000|2022-01-04 11:55:00|13575.8|13572.8|13577|13574|13577.2|13574.2|13573.5|13570.4|207
1641297600000|2022-01-04 12:00:00|13576.9|13573.9|13577.3|13574.3|13577.3|13574.3|13575.3|13572.3|199
1641297900000|2022-01-04 12:05:00|13577.4|13574.4|13577.9|13574.9|13578|13575|13576.6|13573.6|142
1641298200000|2022-01-04 12:10:00|13578|13575|13577.9|13574.9|13578.9|13575.9|13576.7|13573.7|182
1641298500000|2022-01-04 12:15:00|13577.8|13574.8|13578.7|13575.7|13578.9|13575.9|13577.3|13574.3|147
1641298800000|2022-01-04 12:20:00|13578.8|13575.8|13583.7|13580.7|13584|13581|13578.6|13575.6|188
1641299100000|2022-01-04 12:25:00|13583.8|13580.8|13583.4|13580.4|13585.1|13582.1|13582.1|13579.1|214
1641299400000|2022-01-04 12:30:00|13583.5|13580.5|13582.7|13579.7|13584.4|13581.4|13582.3|13579.3|178
1641299700000|2022-01-04 12:35:00|13582.6|13579.6|13583.2|13580.2|13583.6|13580.6|13581|13578|189
1641300000000|2022-01-04 12:40:00|13583.3|13580.3|13585|13582|13585.9|13582.9|13583.3|13579.6|220
1641300300000|2022-01-04 12:45:00|13585.1|13582.1|13582.8|13579.8|13585.2|13582.2|13582.1|13579.1|168
1641300600000|2022-01-04 12:50:00|13582.7|13579.7|13582.3|13579.3|13583.1|13580.1|13582|13579|140
1641300900000|2022-01-04 12:55:00|13582.2|13579.2|13579.2|13576.2|13582.4|13579.4|13578.3|13575.3|207
1641301200000|2022-01-04 13:00:00|13579.1|13576.1|13576.9|13573.9|13579.2|13576.2|13576.2|13573.2|222
1641301500000|2022-01-04 13:05:00|13577|13574|13575|13572|13577.2|13574.2|13574.7|13571.7|196
1641301800000|2022-01-04 13:10:00|13574.9|13571.9|13575.7|13572.7|13576.1|13573.1|13574.5|13571.5|186
1641302100000|2022-01-04 13:15:00|13575.6|13572.6|13577|13574|13579.1|13576.1|13575.3|13572.3|197
1641302400000|2022-01-04 13:20:00|13576.9|13573.9|13574.7|13571.7|13578.1|13575.1|13573.9|13570.9|179
1641302700000|2022-01-04 13:25:00|13574.5|13571.5|13570.4|13567.4|13575.1|13572.1|13570.2|13567.2|280
1641303000000|2022-01-04 13:30:00|13570.5|13567.5|13571.4|13568.4|13572.5|13569.5|13568.1|13565.1|293
1641303300000|2022-01-04 13:35:00|13571.3|13568.3|13571.1|13568.1|13572.6|13569.6|13571|13568|169
1641303600000|2022-01-04 13:40:00|13571.2|13568.2|13573.7|13570.7|13574.3|13570.9|13571|13568|185
1641303900000|2022-01-04 13:45:00|13573.6|13570.6|13571.6|13568.6|13576.9|13573.9|13570.7|13567.7|232
1641304200000|2022-01-04 13:50:00|13571.5|13568.5|13570.6|13567.6|13571.6|13568.6|13570.3|13567.3|148
1641304500000|2022-01-04 13:55:00|13570.7|13567.7|13570.5|13567.5|13572.2|13568.7|13569.1|13566.1|260
1641304800000|2022-01-04 14:00:00|13570.4|13567.4|13571.2|13568.2|13571.7|13568.7|13569.1|13566.1|284
1641305100000|2022-01-04 14:05:00|13571.1|13568.1|13569.7|13566.7|13571.2|13568.2|13568.8|13565.8|165
1641305400000|2022-01-04 14:10:00|13569.8|13566.8|13567|13564|13570.2|13567.2|13566.6|13563.6|202
1641305700000|2022-01-04 14:15:00|13567.1|13564.1|13569.2|13566.2|13569.9|13566.9|13566.9|13563.9|265
1641306000000|2022-01-04 14:20:00|13569.1|13566.1|13565|13562|13569.4|13566.4|13565|13562|168
1641306300000|2022-01-04 14:25:00|13565.2|13562.2|13564.8|13561.8|13566.4|13563.4|13564.2|13561.2|177
1641306600000|2022-01-04 14:30:00|13564.9|13561.9|13569|13566|13569.1|13566|13564|13561|310
1641306900000|2022-01-04 14:35:00|13568.9|13565.9|13565.1|13562.1|13569|13566|13564.3|13561|220
1641307200000|2022-01-04 14:40:00|13565.2|13562.2|13564.4|13561.4|13566.9|13563.9|13564|13561|214
1641307500000|2022-01-04 14:45:00|13564.3|13561.3|13565.3|13562.3|13565.7|13562.7|13562.9|13559.9|249
1641307800000|2022-01-04 14:50:00|13565.4|13562.4|13564|13561|13566.3|13563.3|13564|13561|169
1641308100000|2022-01-04 14:55:00|13563.8|13560.8|13573.7|13562.9|13574|13566.5|13563.3|13560|210
1641308400000|2022-01-04 15:00:00|13572|13562.5|13559.9|13554.9|13572.8|13562.5|13559.1|13554.8|440
1641308700000|2022-01-04 15:05:00|13560|13555|13560.9|13557.9|13563.6|13560.6|13558.9|13554.8|342
1641309000000|2022-01-04 15:10:00|13560.8|13557.8|13557.4|13552.4|13560.8|13557.8|13556.4|13552.1|224
1641309300000|2022-01-04 15:15:00|13557.5|13552.5|13552.2|13549.2|13557.6|13552.7|13552.1|13548.4|260
1641309600000|2022-01-04 15:20:00|13552.3|13549.3|13549.8|13546.8|13552.8|13549.8|13549.8|13546.6|256
1641309900000|2022-01-04 15:25:00|13549.9|13546.9|13547.1|13544.1|13550.2|13547.2|13546.2|13543.2|285
1641310200000|2022-01-04 15:30:00|13547.2|13544.2|13546.8|13543.8|13547.7|13544.7|13546|13543|279
1641310500000|2022-01-04 15:35:00|13546.7|13543.7|13545.9|13542.9|13547.6|13544.6|13545.7|13542.7|195
1641310800000|2022-01-04 15:40:00|13546|13543|13542.5|13539.5|13546.2|13543.2|13542.3|13539|182
1641311100000|2022-01-04 15:45:00|13542.4|13539.4|13543.2|13540.2|13544.7|13541.7|13542|13538.1|242
1641311400000|2022-01-04 15:50:00|13543.3|13540.3|13546.6|13543.6|13546.7|13543.7|13542.5|13539.5|200
1641311700000|2022-01-04 15:55:00|13546.7|13543.7|13549.2|13546.2|13549.9|13546.9|13546.1|13543.1|222
1641312000000|2022-01-04 16:00:00|13549.1|13546.1|13550.1|13547.1|13551.2|13548.2|13547.4|13544.4|252
1641312300000|2022-01-04 16:05:00|13549.9|13546.9|13555.7|13552.7|13556.5|13553.5|13549.5|13545.6|199
1641312600000|2022-01-04 16:10:00|13555.6|13552.6|13552.4|13549.4|13556|13553|13552.1|13548.8|178
1641312900000|2022-01-04 16:15:00|13552.3|13549.3|13550.6|13547.6|13552.7|13549.4|13550.5|13546.5|155
1641313200000|2022-01-04 16:20:00|13550.5|13547.5|13554.5|13551.5|13554.5|13551.5|13550.5|13546.5|137
1641313500000|2022-01-04 16:25:00|13554.4|13551.4|13560|13557|13561.3|13557.6|13554.3|13551.3|198
1641313800000|2022-01-04 16:30:00|13559.9|13556.9|13558.8|13555.8|13560.6|13557.6|13558.6|13555.6|221
1641314100000|2022-01-04 16:35:00|13558.9|13555.9|13561.8|13558.8|13561.8|13558.8|13558.8|13555.8|173
1641314400000|2022-01-04 16:40:00|13561.6|13558.6|13560.8|13557.8|13561.9|13558.9|13560.7|13557.7|180
1641314700000|2022-01-04 16:45:00|13560.9|13557.9|13557.2|13554.2|13561|13558|13557|13554|156
1641315000000|2022-01-04 16:50:00|13557.3|13554.3|13556.9|13553.9|13558.6|13555.1|13556.2|13553.2|144
1641315300000|2022-01-04 16:55:00|13556.8|13553.8|13557.4|13554.4|13558.5|13555.5|13556.6|13553.6|121
1641315600000|2022-01-04 17:00:00|13557.5|13554.5|13558.8|13555.8|13559.9|13556|13557.1|13553.4|102
1641315900000|2022-01-04 17:05:00|13558.7|13555.7|13561|13558|13561.5|13558|13558.7|13554.5|98
1641316200000|2022-01-04 17:10:00|13560.9|13557.9|13558.8|13555.8|13562.1|13558.2|13558.6|13555.6|166
1641316500000|2022-01-04 17:15:00|13558.7|13555.7|13557.4|13554.4|13559.5|13555.8|13557|13553|136
1641316800000|2022-01-04 17:20:00|13557.3|13554.3|13558.4|13553.4|13558.5|13554.7|13556.4|13552.6|125
1641317100000|2022-01-04 17:25:00|13558.1|13553.1|13558.1|13555.1|13559.2|13555.4|13556.9|13552.8|145
1641317400000|2022-01-04 17:30:00|13558.2|13555.2|13561.2|13556.2|13562.3|13558|13558.1|13554.5|145
1641317700000|2022-01-04 17:35:00|13561.3|13556.3|13560.5|13557.5|13561.8|13557.8|13559.7|13555.8|139
1641318000000|2022-01-04 17:40:00|13560.6|13557.6|13560.3|13557.3|13561.6|13557.6|13560|13556.1|119
1641318300000|2022-01-04 17:45:00|13560.4|13557.4|13559.3|13556.3|13561.4|13557.5|13558.9|13555|122
1641318600000|2022-01-04 17:50:00|13559.4|13556.4|13558.8|13555.8|13560.5|13556.5|13557.2|13553.4|176
1641318900000|2022-01-04 17:55:00|13559.8|13554.8|13560|13555|13560.5|13556.4|13558.9|13554.7|153
1641319200000|2022-01-04 18:00:00|13559.9|13554.9|13559.6|13556.6|13559.9|13556.6|13558.2|13554.6|91
1641319500000|2022-01-04 18:05:00|13559.5|13556.5|13559.9|13554.9|13560.8|13556.8|13558.5|13554.8|117
1641319800000|2022-01-04 18:10:00|13559.8|13554.8|13558.5|13555.5|13560.4|13556.3|13557.9|13554.5|131
1641320100000|2022-01-04 18:15:00|13558.4|13555.4|13558.7|13555.7|13559.9|13555.8|13557.5|13553.9|158
1641320400000|2022-01-04 18:20:00|13558.8|13555.8|13558.7|13555.7|13559.9|13556|13558|13554.2|113
1641320700000|2022-01-04 18:25:00|13558.8|13555.8|13558.4|13555.4|13559.6|13555.9|13557.9|13554.4|113
1641321000000|2022-01-04 18:30:00|13558.3|13555.3|13561.2|13558.2|13562.1|13558.2|13558.3|13554.8|112
1641321300000|2022-01-04 18:35:00|13561.1|13558.1|13561.1|13558.1|13562.6|13558.7|13560.8|13556.9|107
1641321600000|2022-01-04 18:40:00|13561|13558|13562.9|13559.9|13564|13560|13560.9|13557.1|156
1641321900000|2022-01-04 18:45:00|13562.8|13559.8|13563.3|13560.3|13564.7|13560.6|13562|13558.5|205
1641322200000|2022-01-04 18:50:00|13563.4|13560.4|13566|13561|13566.2|13562.2|13563.4|13559.7|124
1641322500000|2022-01-04 18:55:00|13565.9|13560.9|13567.6|13562.6|13567.7|13563.5|13564.9|13560.9|197
1641322800000|2022-01-04 19:00:00|13566.7|13563.7|13566.2|13563.2|13568|13564|13566.1|13562.7|145
1641323100000|2022-01-04 19:05:00|13566.3|13563.3|13566.3|13563.3|13567.2|13563.5|13566|13562.2|68
1641323400000|2022-01-04 19:10:00|13566.2|13563.2|13564.9|13561.9|13567.2|13563.3|13563.6|13559.7|145
1641323700000|2022-01-04 19:15:00|13564.8|13561.8|13563.7|13560.7|13565.6|13562.2|13563.7|13560.3|108
1641324000000|2022-01-04 19:20:00|13563.6|13560.6|13561.3|13558.3|13564.9|13560.8|13561.3|13557.7|131
1641324300000|2022-01-04 19:25:00|13561.2|13558.2|13563.4|13558.4|13564.4|13560.9|13561.2|13558.2|138
1641324600000|2022-01-04 19:30:00|13562.4|13559.4|13562|13559|13563.5|13559.5|13561.9|13558.2|70
1641324900000|2022-01-04 19:35:00|13561.9|13558.9|13561.3|13556.3|13562.9|13559.1|13560.2|13556.2|92
1641325200000|2022-01-04 19:40:00|13560.4|13557.4|13561.6|13556.6|13561.6|13557.8|13560.3|13556.2|77
1641325500000|2022-01-04 19:45:00|13561.5|13556.5|13560.7|13557.7|13561.8|13557.9|13560.4|13556.3|88
1641325800000|2022-01-04 19:50:00|13560.8|13557.8|13561.3|13556.3|13561.6|13557.8|13560.3|13556.3|75
1641326100000|2022-01-04 19:55:00|13560.4|13557.4|13560.4|13557.4|13561.4|13557.5|13560.1|13556.2|67
1641326400000|2022-01-04 20:00:00|13560.3|13557.3|13560.3|13557.3|13561.8|13557.4|13560.1|13556.2|116
1641326700000|2022-01-04 20:05:00|13560.4|13557.4|13560.2|13555.2|13561.5|13557.4|13559.2|13555.1|82
1641327000000|2022-01-04 20:10:00|13560.3|13555.3|13558.8|13553.8|13560.3|13556.2|13558|13553.6|119
1641327300000|2022-01-04 20:15:00|13558.7|13553.7|13558.7|13555.7|13559.8|13555.9|13557.6|13553.6|144
1641327600000|2022-01-04 20:20:00|13558.6|13555.6|13559.9|13556.9|13561.1|13557.2|13558.6|13555.1|109
1641327900000|2022-01-04 20:25:00|13560|13557|13561.9|13556.9|13561.9|13558|13559.9|13555.9|109
1641328200000|2022-01-04 20:30:00|13561.8|13556.8|13559.5|13556.5|13562.2|13558.2|13559.1|13555.1|118
1641328500000|2022-01-04 20:35:00|13559.6|13556.6|13560.4|13555.4|13560.7|13556.7|13559|13554.8|89
1641328800000|2022-01-04 20:40:00|13560.3|13555.3|13560.7|13555.7|13560.8|13556.7|13559.6|13555.2|95
1641329100000|2022-01-04 20:45:00|13560.6|13555.6|13560.9|13555.9|13561.2|13557|13559.5|13555.5|108
1641329400000|2022-01-04 20:50:00|13560.8|13555.8|13563|13558|13563|13558|13560|13555.3|150
1641329700000|2022-01-04 20:55:00|13562.9|13557.9|13561.8|13556.8|13565.9|13560.9|13560.9|13556.5|247
1641330000000|2022-01-04 21:00:00|13561.9|13556.9|13560.5|13555.5|13562.6|13557.6|13558.8|13554.8|193
1641330300000|2022-01-04 21:05:00|13560.3|13555.3|13561.6|13556.6|13561.6|13556.6|13560.1|13555.1|88
1641330600000|2022-01-04 21:10:00|13561.7|13556.7|13561.6|13556.6|13561.8|13556.8|13561.4|13556.4|75
1641330900000|2022-01-04 21:15:00|13561.7|13556.7|13561.6|13556.6|13561.9|13556.9|13561.5|13556.5|67
1641331200000|2022-01-04 21:20:00|13561.5|13556.5|13561.7|13556.7|13561.8|13556.8|13561.1|13556.1|84
1641331500000|2022-01-04 21:25:00|13561.6|13556.6|13561.5|13556.5|13561.8|13556.8|13561.2|13556.2|100
1641331800000|2022-01-04 21:30:00|13561.3|13556.3|13560.8|13555.8|13561.6|13556.6|13560.4|13555.4|103
1641332100000|2022-01-04 21:35:00|13560.7|13555.7|13561|13556|13561.2|13556.2|13560.4|13555.4|60
1641332400000|2022-01-04 21:40:00|13560.9|13555.9|13560.9|13555.9|13561.1|13556.1|13560.7|13555.7|73
1641332700000|2022-01-04 21:45:00|13561.1|13556.1|13560.9|13555.9|13561.4|13556.4|13560.7|13555.7|234
1641333000000|2022-01-04 21:50:00|13561|13556|13560.5|13555.5|13561.3|13556.3|13560.4|13555.4|199
1641333300000|2022-01-04 21:55:00|13560.4|13555.4|13560.9|13548.5|13563.4|13556.8|13559.8|13548.3|267
1641333600000|2022-01-04 22:00:00|13561.2|13549.1|13560.6|13549.8|13563.7|13549.8|13559.4|13544.4|76
1641333900000|2022-01-04 22:05:00|13560.7|13550|13561.4|13550|13562.3|13550.1|13560.4|13548.8|116
1641334200000|2022-01-04 22:10:00|13563.3|13549.5|13564.2|13549.2|13565.4|13550.4|13559.6|13545.9|209
1641334500000|2022-01-04 22:15:00|13564.5|13549.5|13562.3|13550|13565.1|13550.5|13561.8|13547.8|150
1641334800000|2022-01-04 22:20:00|13563.2|13549.8|13563.6|13550.2|13564.5|13550.5|13561.2|13547.7|165
1641335100000|2022-01-04 22:25:00|13563.5|13550|13564.4|13549.4|13564.9|13550.6|13561.2|13548|163
1641335400000|2022-01-04 22:30:00|13564.6|13549.6|13562.7|13550.8|13565.7|13552.4|13561.4|13549|309
1641335700000|2022-01-04 22:35:00|13562.3|13551.5|13561.7|13551.1|13562.9|13552.7|13560.4|13550|233
1641336000000|2022-01-04 22:40:00|13561.5|13551.2|13561.8|13552.5|13563.3|13553.7|13560.8|13551|226
1641336300000|2022-01-04 22:45:00|13561.5|13551.9|13560.9|13554.3|13563.5|13554.4|13559.4|13550.1|235
1641336600000|2022-01-04 22:50:00|13561.3|13553.9|13562.1|13552.5|13563.3|13554.5|13560.5|13551.2|184
1641336900000|2022-01-04 22:55:00|13561.9|13552.7|13561.7|13551.6|13564.1|13553.9|13560.8|13549.4|300
1641337200000|2022-01-04 23:00:00|13561.5|13551.7|13560|13554|13562.1|13554.7|13559.2|13549.7|317
1641337500000|2022-01-04 23:05:00|13560.1|13553.9|13561.3|13556.3|13562.1|13556.3|13559.4|13553.6|182
1641337800000|2022-01-04 23:10:00|13562.2|13555.4|13560.7|13555.7|13562.4|13556.9|13560.6|13555.4|129
1641338100000|2022-01-04 23:15:00|13560.8|13555.8|13560.5|13555.5|13561.2|13556.2|13560.4|13555.4|88
1641338400000|2022-01-04 23:20:00|13560.6|13555.6|13561.5|13556.5|13561.6|13556.6|13557.5|13552.5|173
1641338700000|2022-01-04 23:25:00|13561.4|13556.4|13558.7|13553.7|13561.7|13556.7|13558.5|13553.5|151
1641339000000|2022-01-04 23:30:00|13558.8|13553.8|13558|13553|13558.8|13553.8|13557.7|13552.7|110
1641339300000|2022-01-04 23:35:00|13557.9|13552.9|13558.5|13553.5|13560.3|13555.3|13557.7|13552.7|165
1641339600000|2022-01-04 23:40:00|13558.6|13553.6|13557.7|13552.7|13559.4|13554.4|13557|13552|176
1641339900000|2022-01-04 23:45:00|13557.6|13552.6|13558.7|13553.7|13558.8|13553.8|13556.4|13552.3|96
1641340200000|2022-01-04 23:50:00|13558.6|13553.6|13558.8|13553.8|13559|13554|13558.4|13553.4|103
1641340500000|2022-01-04 23:55:00|13558.7|13553.7|13560.6|13555.6|13561|13556|13558.7|13553.7|159
1641340800000|2022-01-05 00:00:00|13560.7|13555.7|13557.8|13554.8|13560.7|13556.4|13557.8|13554.4|145
1641341100000|2022-01-05 00:05:00|13557.9|13554.9|13558.5|13555.5|13559.9|13555.9|13557|13553.1|187
1641341400000|2022-01-05 00:10:00|13558.4|13555.4|13559.5|13556.5|13560.1|13556.5|13558.4|13555|142
1641341700000|2022-01-05 00:15:00|13559.3|13556.3|13559.4|13556.4|13559.7|13556.7|13559|13556|171
1641342000000|2022-01-05 00:20:00|13559.5|13556.5|13559.2|13556.2|13559.9|13556.9|13559.1|13556.1|148
1641342300000|2022-01-05 00:25:00|13559.3|13556.3|13558.6|13555.6|13559.5|13556.5|13558.5|13555.5|134
1641342600000|2022-01-05 00:30:00|13558.4|13555.4|13559.6|13556.6|13559.9|13556.9|13558.3|13555.3|137
1641342900000|2022-01-05 00:35:00|13559.7|13556.7|13559.8|13556.8|13560|13557|13559.5|13556.5|103
1641343200000|2022-01-05 00:40:00|13559.7|13556.7|13562.2|13559.2|13562.5|13559.5|13559.6|13556.6|95
1641343500000|2022-01-05 00:45:00|13562.3|13559.3|13563.7|13560.7|13565.3|13561.7|13561.7|13558.7|177
1641343800000|2022-01-05 00:50:00|13563.8|13560.8|13564|13561|13564.8|13561|13562.4|13559.4|136
1641344100000|2022-01-05 00:55:00|13564.2|13561.2|13566.7|13561.7|13566.8|13562.8|13563.8|13559.8|148
1641344400000|2022-01-05 01:00:00|13565.8|13562.8|13566.1|13563.1|13566.9|13563.5|13564.4|13561.4|246
1641344700000|2022-01-05 01:05:00|13566.4|13563.4|13566.5|13563.5|13567.5|13564.5|13565.8|13562.8|176
1641345000000|2022-01-05 01:10:00|13566.4|13563.4|13566.3|13563.3|13567.7|13564|13565.9|13562.2|107
1641345300000|2022-01-05 01:15:00|13566.2|13563.2|13562.2|13559.2|13566.9|13563.4|13561.9|13558.9|196
1641345600000|2022-01-05 01:20:00|13562|13559|13562|13559|13562.5|13559.2|13561.2|13557.5|135
1641345900000|2022-01-05 01:25:00|13561.9|13558.9|13563.7|13560.7|13564.8|13561.2|13561.9|13558.7|117
1641346200000|2022-01-05 01:30:00|13563.8|13560.8|13564.1|13561.1|13564.2|13561.2|13562.9|13559.9|131
1641346500000|2022-01-05 01:35:00|13564|13561|13565|13562|13565.2|13562.2|13564|13561|92
1641346800000|2022-01-05 01:40:00|13565.4|13562.4|13566.3|13563.3|13569.4|13565.8|13565.4|13562.4|146
1641347100000|2022-01-05 01:45:00|13566.2|13563.2|13567.5|13564.5|13567.9|13564.9|13565.1|13561.3|174
1641347400000|2022-01-05 01:50:00|13567.6|13564.6|13565.2|13562.2|13567.8|13564.8|13564.2|13561.2|178
1641347700000|2022-01-05 01:55:00|13565.4|13562.4|13566.7|13563.7|13566.8|13563.8|13564|13561|151
1641348000000|2022-01-05 02:00:00|13566.8|13563.8|13565.7|13562.7|13567.5|13564.5|13564.7|13561.7|173
1641348300000|2022-01-05 02:05:00|13565.5|13562.5|13565.7|13562.7|13565.9|13562.9|13565.5|13562.5|87
1641348600000|2022-01-05 02:10:00|13565.8|13562.8|13566.8|13563.8|13566.9|13563.9|13564.9|13561.3|111
1641348900000|2022-01-05 02:15:00|13567|13564|13566.3|13563.3|13567.2|13564.2|13566.1|13563.1|99
1641349200000|2022-01-05 02:20:00|13566.4|13563.4|13566.5|13563.5|13567.2|13563.6|13566.1|13562.1|71
1641349500000|2022-01-05 02:25:00|13566.6|13563.6|13566.3|13563.3|13566.9|13563.9|13566.2|13563.2|100
1641349800000|2022-01-05 02:30:00|13566.2|13563.2|13566.1|13563.1|13566.5|13563.5|13565.7|13562.7|108
1641350100000|2022-01-05 02:35:00|13566|13563|13566.3|13563.3|13566.5|13563.5|13566|13563|73
1641350400000|2022-01-05 02:40:00|13566.4|13563.4|13564.2|13561.2|13566.6|13563.6|13564.2|13561.2|117
1641350700000|2022-01-05 02:45:00|13564.1|13561.1|13565.1|13562.1|13565.4|13562.4|13564|13561|113
1641351000000|2022-01-05 02:50:00|13565.2|13562.2|13564.1|13561.1|13565.3|13562.3|13563.5|13560.5|192
1641351300000|2022-01-05 02:55:00|13564.2|13561.2|13562.1|13559.1|13564.3|13561.3|13561.5|13558.5|136
1641351600000|2022-01-05 03:00:00|13562|13559|13562|13559|13562.2|13559.2|13561.9|13558.9|65
1641351900000|2022-01-05 03:05:00|13562.1|13559.1|13562.1|13559.1|13562.2|13559.2|13562|13559|49
1641352200000|2022-01-05 03:10:00|13562|13559|13560.6|13557.6|13562.3|13559.3|13560|13557|99
1641352500000|2022-01-05 03:15:00|13560.7|13557.7|13561.1|13558.1|13561.2|13558.2|13560.5|13557.5|79
1641352800000|2022-01-05 03:20:00|13560.9|13557.9|13559.4|13556.4|13561|13558|13558.5|13555.2|122
1641353100000|2022-01-05 03:25:00|13559.5|13556.5|13559.3|13556.3|13559.7|13556.7|13559.2|13556.2|71
1641353400000|2022-01-05 03:30:00|13559.4|13556.4|13557.4|13554.4|13559.5|13556.5|13557.1|13554.1|96
1641353700000|2022-01-05 03:35:00|13557.3|13554.3|13558.2|13555.2|13558.3|13555.3|13557.3|13554.3|72
1641354000000|2022-01-05 03:40:00|13558.3|13555.3|13558.6|13555.6|13558.6|13555.6|13557.4|13554.4|112
1641354300000|2022-01-05 03:45:00|13558.4|13555.4|13558.1|13555.1|13558.6|13555.6|13558|13555|87
1641354600000|2022-01-05 03:50:00|13558.2|13555.2|13558.2|13555.2|13558.4|13555.4|13557.8|13554.8|47
1641354900000|2022-01-05 03:55:00|13558.1|13555.1|13558.1|13555.1|13558.5|13555.5|13557.8|13554.8|84
1641355200000|2022-01-05 04:00:00|13558.2|13555.2|13558.9|13555.9|13558.9|13555.9|13558.1|13555.1|79
1641355500000|2022-01-05 04:05:00|13558.8|13555.8|13559.9|13556.9|13560|13557|13558.8|13555.8|90
1641355800000|2022-01-05 04:10:00|13559.8|13556.8|13561|13558|13561.2|13558.2|13559.8|13556.8|69
1641356100000|2022-01-05 04:15:00|13560.9|13557.9|13560.6|13557.6|13560.9|13557.9|13560.4|13557.4|78
1641356400000|2022-01-05 04:20:00|13560.5|13557.5|13560.8|13557.8|13561|13558|13560.5|13557.5|100
1641356700000|2022-01-05 04:25:00|13560.9|13557.9|13561.1|13558.1|13561.2|13558.2|13560.6|13557.6|73
1641357000000|2022-01-05 04:30:00|13561.2|13558.2|13563.8|13560.8|13563.8|13560.8|13561.1|13558.1|87
1641357300000|2022-01-05 04:35:00|13563.9|13560.9|13564|13561|13564.1|13561.1|13563.5|13560.5|64
1641357600000|2022-01-05 04:40:00|13563.9|13560.9|13562.7|13559.7|13564.2|13561.2|13562.5|13559.5|108
1641357900000|2022-01-05 04:45:00|13562.8|13559.8|13563.1|13560.1|13563.3|13560.3|13562.2|13559.2|94
1641358200000|2022-01-05 04:50:00|13563|13560|13563.7|13560.7|13564|13561|13563|13560|78
1641358500000|2022-01-05 04:55:00|13563.8|13560.8|13565.5|13560.5|13565.6|13561.8|13563.5|13560.4|100
1641358800000|2022-01-05 05:00:00|13565.3|13560.3|13564.4|13561.4|13565.7|13561.8|13564.1|13560.3|82
1641359100000|2022-01-05 05:05:00|13564.5|13561.5|13563.4|13560.4|13564.6|13561.6|13563.3|13560.3|93
1641359400000|2022-01-05 05:10:00|13563.5|13560.5|13563.3|13560.3|13563.5|13560.5|13562.9|13559.9|83
1641359700000|2022-01-05 05:15:00|13563.4|13560.4|13564.2|13561.2|13564.3|13561.3|13563.3|13560.3|58
1641360000000|2022-01-05 05:20:00|13564.1|13561.1|13562.8|13559.8|13564.3|13561.3|13562.7|13559.7|100
1641360300000|2022-01-05 05:25:00|13562.7|13559.7|13563.4|13560.4|13564|13561|13562.2|13559.2|118
1641360600000|2022-01-05 05:30:00|13563.3|13560.3|13563.4|13560.4|13563.9|13560.9|13563.1|13560.1|104
1641360900000|2022-01-05 05:35:00|13563.3|13560.3|13563.1|13560.1|13563.7|13560.7|13563.1|13560.1|60
1641361200000|2022-01-05 05:40:00|13563.3|13560.3|13563.4|13560.4|13563.6|13560.6|13563.1|13560.1|74
1641361500000|2022-01-05 05:45:00|13563.3|13560.3|13562|13559|13563.6|13560.6|13561.8|13558.8|71
1641361800000|2022-01-05 05:50:00|13562.1|13559.1|13562.5|13559.5|13562.6|13559.6|13561.4|13558.4|102
1641362100000|2022-01-05 05:55:00|13562.4|13559.4|13562.8|13559.8|13562.9|13559.9|13562.1|13559.1|90
1641362400000|2022-01-05 06:00:00|13562.9|13559.9|13561.4|13558.4|13562.9|13559.9|13561.3|13557.3|117
1641362700000|2022-01-05 06:05:00|13561.3|13558.3|13560.6|13557.6|13561.5|13558.5|13560.6|13557.6|68
1641363000000|2022-01-05 06:10:00|13560.5|13557.5|13559|13556|13560.5|13557.5|13558.5|13555.5|116
1641363300000|2022-01-05 06:15:00|13559.1|13556.1|13561|13558|13561|13558|13559|13556|113
1641363600000|2022-01-05 06:20:00|13560.9|13557.9|13560.3|13557.3|13561.9|13558.9|13560.2|13557.2|119
1641363900000|2022-01-05 06:25:00|13560.2|13557.2|13560.1|13557.1|13560.6|13557.6|13559.8|13556.8|103
1641364200000|2022-01-05 06:30:00|13560|13557|13560.1|13557.1|13560.2|13557.2|13559.9|13556.9|56
1641364500000|2022-01-05 06:35:00|13560|13557|13557.7|13554.7|13560.1|13557.1|13557.7|13554.7|73
1641364800000|2022-01-05 06:40:00|13557.8|13554.8|13558|13555|13558.2|13555.2|13557.7|13554.7|60
1641365100000|2022-01-05 06:45:00|13558.1|13555.1|13557|13554|13558.9|13555.9|13556.8|13553.8|123
1641365400000|2022-01-05 06:50:00|13556.9|13553.9|13557.8|13554.8|13558.7|13555|13556.9|13553.7|95
1641365700000|2022-01-05 06:55:00|13557.6|13554.6|13559|13556|13559.2|13556.2|13557.2|13553.4|111
1641366000000|2022-01-05 07:00:00|13558.9|13555.9|13560.5|13557.5|13560.5|13557.5|13558.7|13555.7|106
1641366300000|2022-01-05 07:05:00|13560.4|13557.4|13559.4|13556.4|13560.4|13557.4|13559.3|13556.3|115
1641366600000|2022-01-05 07:10:00|13559.5|13556.5|13559.1|13556.1|13559.6|13556.6|13559|13556|80
1641366900000|2022-01-05 07:15:00|13559|13556|13558.4|13555.4|13559.3|13556.3|13557.9|13554.9|113
1641367200000|2022-01-05 07:20:00|13558.3|13555.3|13554.5|13551.5|13558.5|13555.5|13553.7|13550.2|163
1641367500000|2022-01-05 07:25:00|13554.4|13551.4|13553.8|13550.8|13555.2|13552.2|13553|13550|128
1641367800000|2022-01-05 07:30:00|13553.7|13550.7|13555.3|13552.3|13556.6|13552.8|13553.7|13550.7|133
1641368100000|2022-01-05 07:35:00|13555.2|13552.2|13555.6|13552.6|13555.9|13552.9|13553.7|13550.7|158
1641368400000|2022-01-05 07:40:00|13555.5|13552.5|13555.9|13552.9|13556.1|13553.1|13555|13552|111
1641368700000|2022-01-05 07:45:00|13555.8|13552.8|13555.6|13552.6|13556|13553|13555.2|13552.2|98
1641369000000|2022-01-05 07:50:00|13555.5|13552.5|13556|13553|13556.9|13553.9|13555.4|13552.4|141
1641369300000|2022-01-05 07:55:00|13555.9|13552.9|13557.9|13554.9|13558.4|13555.4|13555.8|13552.8|169
1641369600000|2022-01-05 08:00:00|13558|13555|13558.9|13555.9|13559|13556|13556.8|13553.8|203
1641369900000|2022-01-05 08:05:00|13558.8|13555.8|13556.3|13553.3|13559|13556|13555.9|13552.9|192
1641370200000|2022-01-05 08:10:00|13556.2|13553.2|13554.3|13551.3|13556.7|13553.7|13553.5|13550.5|179
1641370500000|2022-01-05 08:15:00|13554.1|13551.1|13557|13554|13557.3|13554.3|13554|13551|208
1641370800000|2022-01-05 08:20:00|13556.9|13553.9|13555.2|13552.2|13557.3|13554.3|13554.9|13551.9|158
1641371100000|2022-01-05 08:25:00|13555.1|13552.1|13553|13550|13555.3|13552.3|13552.8|13549.8|129
1641371400000|2022-01-05 08:30:00|13552.9|13549.9|13550.8|13547.8|13553|13550|13549.8|13546.8|169
1641371700000|2022-01-05 08:35:00|13550.9|13547.9|13554|13551|13554.6|13551.6|13550.7|13547.7|132
1641372000000|2022-01-05 08:40:00|13553.9|13550.9|13558.7|13555.7|13558.8|13555.8|13553.9|13550.9|125
1641372300000|2022-01-05 08:45:00|13558.6|13555.6|13558.6|13555.6|13559.5|13556.5|13556.3|13553.3|194
1641372600000|2022-01-05 08:50:00|13558.7|13555.7|13557.6|13554.6|13559|13556|13557.5|13554.5|162
1641372900000|2022-01-05 08:55:00|13557.7|13554.7|13556.5|13553.5|13558.2|13555.2|13554.7|13551.7|198
1641373200000|2022-01-05 09:00:00|13557.4|13552.4|13556.6|13553.6|13557.5|13554.1|13555.6|13551.9|154
1641373500000|2022-01-05 09:05:00|13556.8|13553.8|13557.7|13554.7|13559.2|13556.2|13556.8|13553.8|247
1641373800000|2022-01-05 09:10:00|13557.6|13554.6|13556.5|13553.5|13559|13555.9|13556.3|13553.3|176
1641374100000|2022-01-05 09:15:00|13556.6|13553.6|13555.3|13552.3|13556.7|13553.7|13555|13552|200
1641374400000|2022-01-05 09:20:00|13555.4|13552.4|13553.4|13550.4|13555.4|13552.4|13553.4|13550.4|158
1641374700000|2022-01-05 09:25:00|13553.5|13550.5|13554.1|13551.1|13554.8|13551.8|13553.4|13550.4|167
1641375000000|2022-01-05 09:30:00|13554.2|13551.2|13554.3|13551.3|13556|13552.2|13553.5|13550.4|182
1641375300000|2022-01-05 09:35:00|13554.2|13551.2|13555.7|13552.7|13556.2|13553.2|13554|13551|203
1641375600000|2022-01-05 09:40:00|13555.8|13552.8|13557.6|13554.6|13558.3|13555.3|13555.4|13552.4|149
1641375900000|2022-01-05 09:45:00|13557.4|13554.4|13558.2|13555.2|13559.5|13556.5|13556.3|13553.3|166
1641376200000|2022-01-05 09:50:00|13558.1|13555.1|13557.5|13554.5|13558.3|13555.3|13555.9|13552.9|161
1641376500000|2022-01-05 09:55:00|13557.6|13554.6|13558.1|13555.1|13558.2|13555.2|13555.9|13552.9|159
1641376800000|2022-01-05 10:00:00|13558.2|13555.2|13558.5|13555.5|13559.1|13556.1|13558.2|13555.2|186
1641377100000|2022-01-05 10:05:00|13558.6|13555.6|13557.4|13554.4|13558.9|13555.9|13557|13554|223
1641377400000|2022-01-05 10:10:00|13557.3|13554.3|13559.1|13556.1|13559.1|13556.1|13556.1|13552.2|263
1641377700000|2022-01-05 10:15:00|13559|13556|13558.1|13555.1|13559.1|13556.1|13557.8|13554.8|264
1641378000000|2022-01-05 10:20:00|13558|13555|13555.9|13552.9|13559|13556|13555.7|13552.7|248
1641378300000|2022-01-05 10:25:00|13555.8|13552.8|13554.9|13551.9|13556.6|13553.1|13553.8|13550.8|263
1641378600000|2022-01-05 10:30:00|13555|13552|13558.2|13555.2|13558.6|13555.6|13553.7|13550.7|259
1641378900000|2022-01-05 10:35:00|13558|13555|13558.2|13555.2|13559|13556|13557.4|13554.4|196
1641379200000|2022-01-05 10:40:00|13558.3|13555.3|13561.6|13558.6|13561.6|13558.6|13558.3|13555.3|179
1641379500000|2022-01-05 10:45:00|13561.5|13558.5|13561.4|13558.4|13561.6|13558.6|13559.2|13556.2|209
1641379800000|2022-01-05 10:50:00|13561.5|13558.5|13563.3|13560.3|13564.1|13561.1|13561.5|13558.5|209
1641380100000|2022-01-05 10:55:00|13563.2|13560.2|13565.1|13562.1|13566.2|13563.2|13563|13560|237
1641380400000|2022-01-05 11:00:00|13565.2|13562.2|13567.3|13564.3|13567.5|13564.5|13565.2|13562.2|200
1641380700000|2022-01-05 11:05:00|13567.2|13564.2|13565.4|13562.4|13567.7|13564.7|13565|13562|183
1641381000000|2022-01-05 11:10:00|13565.3|13562.3|13562.9|13559.9|13565.6|13562.6|13562.2|13559.2|221
1641381300000|2022-01-05 11:15:00|13562.8|13559.8|13562.9|13559.9|13563.2|13560.2|13562.1|13559.1|212
1641381600000|2022-01-05 11:20:00|13562.8|13559.8|13560.9|13557.9|13563|13560|13559.9|13556.6|180
1641381900000|2022-01-05 11:25:00|13560.8|13557.8|13560.1|13557.1|13562.6|13559.6|13559.5|13556.5|224
1641382200000|2022-01-05 11:30:00|13560.2|13557.2|13560.5|13557.5|13561.4|13558.4|13558|13555|268
1641382500000|2022-01-05 11:35:00|13560.6|13557.6|13559|13556|13561.3|13557.7|13558.8|13554.9|180
1641382800000|2022-01-05 11:40:00|13558.9|13555.9|13556.1|13553.1|13559.6|13555.9|13555|13551.2|198
1641383100000|2022-01-05 11:45:00|13556.2|13553.2|13554.1|13551.1|13556.5|13553.5|13553.9|13550.9|169
1641383400000|2022-01-05 11:50:00|13554.2|13551.2|13554.1|13551.1|13554.7|13551.7|13553.2|13550.2|132
1641383700000|2022-01-05 11:55:00|13554|13551|13555.5|13552.5|13556.6|13553|13553.9|13550.9|168
1641384000000|2022-01-05 12:00:00|13555.6|13552.6|13556.6|13553.6|13557.2|13554.2|13554.4|13550.7|231
1641384300000|2022-01-05 12:05:00|13556.5|13553.5|13556.7|13553.7|13557.1|13554.1|13555.9|13552.9|147
1641384600000|2022-01-05 12:10:00|13556.5|13553.5|13555.4|13552.4|13556.7|13553.7|13555.1|13552.1|143
1641384900000|2022-01-05 12:15:00|13555.3|13552.3|13557.7|13554.7|13559.3|13556.3|13553.3|13550.3|247
1641385200000|2022-01-05 12:20:00|13557.8|13554.8|13559.1|13556.1|13559.2|13556.2|13555.6|13552.6|174
1641385500000|2022-01-05 12:25:00|13559.2|13556.2|13556.9|13553.9|13560.1|13557.1|13556.7|13553.6|134
1641385800000|2022-01-05 12:30:00|13557|13554|13557.7|13554.7|13558.1|13555.1|13555.5|13552.5|183
1641386100000|2022-01-05 12:35:00|13557.6|13554.6|13561.2|13556.2|13561.2|13557|13557.2|13553.8|177
1641386400000|2022-01-05 12:40:00|13560.1|13557.1|13561|13558|13562.5|13558.4|13558.1|13554.4|250
1641386700000|2022-01-05 12:45:00|13561.1|13558.1|13561|13558|13562.2|13558.7|13560.2|13557|151
1641387000000|2022-01-05 12:50:00|13560.9|13557.9|13559.2|13556.2|13561|13558|13558.9|13555.9|134
1641387300000|2022-01-05 12:55:00|13559.3|13556.3|13558.8|13555.8|13560.7|13556.8|13558.1|13555.1|181
1641387600000|2022-01-05 13:00:00|13558.7|13555.7|13555.5|13552.5|13558.7|13555.7|13555.2|13551.3|221
1641387900000|2022-01-05 13:05:00|13555.4|13552.4|13554.6|13551.6|13556|13553|13554.2|13551.2|248
1641388200000|2022-01-05 13:10:00|13554.9|13551.9|13553.7|13548.7|13555.3|13552.3|13553|13548.6|254
1641388500000|2022-01-05 13:15:00|13553.6|13548.6|13556.2|13553.2|13561.5|13556.5|13553.6|13548.6|367
1641388800000|2022-01-05 13:20:00|13556.3|13553.3|13558.9|13555.9|13561.1|13558.1|13556.3|13553.3|347
1641389100000|2022-01-05 13:25:00|13559|13556|13556.6|13553.6|13559.8|13556.8|13556.3|13553.3|248
1641389400000|2022-01-05 13:30:00|13556.5|13553.5|13555.7|13552.7|13556.6|13553.6|13553.3|13550.3|242
1641389700000|2022-01-05 13:35:00|13555.8|13552.8|13555.8|13552.8|13557.6|13554.6|13553.6|13550.6|339
1641390000000|2022-01-05 13:40:00|13555.7|13552.7|13550.4|13547.4|13556.7|13553.7|13550.2|13547.2|262
1641390300000|2022-01-05 13:45:00|13550.3|13547.3|13550.1|13547.1|13552.4|13549.4|13549.9|13546.9|227
1641390600000|2022-01-05 13:50:00|13550|13547|13551|13548|13551.4|13548.4|13550|13547|221
1641390900000|2022-01-05 13:55:00|13551.1|13548.1|13551.8|13548.8|13553.5|13550.5|13550.5|13547.5|253
1641391200000|2022-01-05 14:00:00|13551.9|13548.9|13550|13547|13552.4|13549.4|13549.6|13546.6|183
1641391500000|2022-01-05 14:05:00|13550.1|13547.1|13551.6|13548.6|13551.8|13548.8|13550|13547|168
1641391800000|2022-01-05 14:10:00|13551.5|13548.5|13552|13549|13552.3|13549.3|13550.1|13547.1|182
1641392100000|2022-01-05 14:15:00|13551.9|13548.9|13552.1|13549.1|13552.9|13549.9|13551.6|13548.6|146
1641392400000|2022-01-05 14:20:00|13552|13549|13548.6|13545.6|13552.1|13549.1|13548.3|13545.3|275
1641392700000|2022-01-05 14:25:00|13548.8|13545.8|13548.6|13545.6|13549.2|13546.2|13548.2|13545.2|195
1641393000000|2022-01-05 14:30:00|13548.5|13545.5|13548.9|13545.9|13549.9|13546.9|13547.9|13544.9|204
1641393300000|2022-01-05 14:35:00|13548.7|13545.7|13548.8|13545.8|13549.9|13546.9|13547.9|13544.9|237
1641393600000|2022-01-05 14:40:00|13548.7|13545.7|13547.8|13544.8|13549.1|13546.1|13546.8|13543.8|248
1641393900000|2022-01-05 14:45:00|13547.7|13544.7|13543.5|13540.5|13548.5|13544.7|13543.4|13540.4|193
1641394200000|2022-01-05 14:50:00|13543.4|13540.4|13543.9|13540.9|13544.2|13541.2|13542.6|13539.6|226
1641394500000|2022-01-05 14:55:00|13544|13541|13543.1|13540.1|13545.1|13542.1|13542.8|13539.8|259
1641394800000|2022-01-05 15:00:00|13543|13540|13540.4|13537.4|13543|13540|13540.1|13537.1|246
1641395100000|2022-01-05 15:05:00|13540.3|13537.3|13540.5|13537.5|13541.1|13538.1|13540.1|13537.1|223
1641395400000|2022-01-05 15:10:00|13540.6|13537.6|13540.1|13537.1|13540.8|13537.8|13539.6|13536.6|151
1641395700000|2022-01-05 15:15:00|13540|13537|13540.1|13537.1|13541|13538|13539.9|13536.9|176
1641396000000|2022-01-05 15:20:00|13540|13537|13539.2|13536.2|13540.5|13537.5|13538.8|13535.8|160
1641396300000|2022-01-05 15:25:00|13539.1|13536.1|13540.8|13537.8|13541|13538|13537.8|13534.8|173
1641396600000|2022-01-05 15:30:00|13540.9|13537.9|13543.6|13540.6|13543.7|13540.7|13540.9|13537.9|165
1641396900000|2022-01-05 15:35:00|13543.7|13540.7|13543.3|13540.3|13545.5|13542.1|13543.3|13540.3|156
1641397200000|2022-01-05 15:40:00|13543.4|13540.4|13542.4|13539.4|13543.9|13540.9|13542.4|13539.4|195
1641397500000|2022-01-05 15:45:00|13542.5|13539.5|13541.1|13538.1|13542.6|13539.6|13540.7|13537.7|202
1641397800000|2022-01-05 15:50:00|13541|13538|13538.3|13535.3|13541.3|13538.3|13538.2|13535.2|148
1641398100000|2022-01-05 15:55:00|13538.2|13535.2|13537.7|13534.7|13539.2|13536.2|13536.6|13533.6|227
1641398400000|2022-01-05 16:00:00|13537.6|13534.6|13545.8|13542.8|13545.9|13542.9|13537.6|13534.6|218
1641398700000|2022-01-05 16:05:00|13545.7|13542.7|13542.1|13539.1|13545.7|13542.7|13542|13539|132
1641399000000|2022-01-05 16:10:00|13542.2|13539.2|13545.5|13542.5|13545.6|13542.6|13542.1|13539.1|121
1641399300000|2022-01-05 16:15:00|13545.3|13542.3|13547.6|13544.6|13548.6|13545.6|13545.3|13542.3|147
1641399600000|2022-01-05 16:20:00|13547.5|13544.5|13551.3|13548.3|13552.4|13549.4|13547.4|13544.4|142
1641399900000|2022-01-05 16:25:00|13551.2|13548.2|13551|13548|13552.7|13549.7|13550.9|13547.9|131
1641400200000|2022-01-05 16:30:00|13550.9|13547.9|13549.1|13546.1|13551.1|13548.1|13548.5|13545.5|123
1641400500000|2022-01-05 16:35:00|13549|13546|13550.3|13547.3|13550.3|13547.3|13548.3|13545.3|111
1641400800000|2022-01-05 16:40:00|13550.2|13547.2|13550.3|13547.3|13550.6|13547.6|13549.9|13546.9|103
1641401100000|2022-01-05 16:45:00|13550.4|13547.4|13550.4|13547.4|13551.3|13547.7|13550|13546.1|86
1641401400000|2022-01-05 16:50:00|13550.5|13547.5|13550.4|13547.4|13550.6|13547.6|13550.2|13547.2|86
1641401700000|2022-01-05 16:55:00|13550.5|13547.5|13546.5|13543.5|13550.5|13547.5|13546.3|13543.3|117
1641402000000|2022-01-05 17:00:00|13546.4|13543.4|13547.5|13544.5|13548.4|13545.4|13546.4|13543.4|135
1641402300000|2022-01-05 17:05:00|13547.4|13544.4|13545.6|13542.6|13547.6|13544.6|13545|13541.2|141
1641402600000|2022-01-05 17:10:00|13545.7|13542.7|13544.9|13541.9|13546|13542.7|13544.4|13540.4|120
1641402900000|2022-01-05 17:15:00|13545.9|13540.9|13544.5|13541.5|13545.9|13541.9|13544.2|13540.3|106
1641403200000|2022-01-05 17:20:00|13545.6|13540.6|13541.2|13538.2|13545.6|13541.6|13540.6|13537.6|141
1641403500000|2022-01-05 17:25:00|13541.3|13538.3|13540.7|13537.7|13541.6|13538.6|13540.1|13536.3|140
1641403800000|2022-01-05 17:30:00|13540.6|13537.6|13541.6|13538.6|13542.3|13538.8|13540.3|13537.3|106
1641404100000|2022-01-05 17:35:00|13541.5|13538.5|13543.2|13540.2|13544.1|13540.3|13541.4|13538|130
1641404400000|2022-01-05 17:40:00|13543.4|13540.4|13545.5|13540.5|13545.9|13542|13543.2|13539.9|106
1641404700000|2022-01-05 17:45:00|13545.6|13540.6|13544.6|13539.6|13546.1|13542.2|13542.8|13539.4|141
1641405000000|2022-01-05 17:50:00|13544.7|13539.7|13542.4|13539.4|13544.7|13540.7|13542.3|13538.4|125
1641405300000|2022-01-05 17:55:00|13542.2|13539.2|13543.6|13540.6|13544.7|13540.8|13542.2|13538.1|98
1641405600000|2022-01-05 18:00:00|13543.8|13540.8|13545.1|13542.1|13546.1|13542.2|13543.7|13539.7|122
1641405900000|2022-01-05 18:05:00|13545|13542|13546.6|13543.6|13547.7|13543.8|13544.8|13540.7|144
1641406200000|2022-01-05 18:10:00|13546.7|13543.7|13546.3|13543.3|13548.6|13544.4|13546.1|13542.5|97
1641406500000|2022-01-05 18:15:00|13546.4|13543.4|13545.7|13540.7|13547.4|13543.4|13544.6|13540.4|91
1641406800000|2022-01-05 18:20:00|13545.9|13540.9|13545.3|13540.3|13545.9|13541.7|13544.2|13540.1|61
1641407100000|2022-01-05 18:25:00|13545.4|13540.4|13545.3|13540.3|13545.5|13541.5|13544.2|13540|64
1641407400000|2022-01-05 18:30:00|13545.2|13540.2|13544.5|13539.5|13545.3|13541.4|13543.5|13539.4|73
1641407700000|2022-01-05 18:35:00|13544.6|13539.6|13541.8|13538.8|13544.6|13540.5|13541.8|13537.8|104
1641408000000|2022-01-05 18:40:00|13541.9|13538.9|13541.5|13538.5|13542.7|13538.9|13541.3|13537.4|70
1641408300000|2022-01-05 18:45:00|13541.6|13538.6|13541.8|13538.8|13543.2|13539.1|13541.5|13537.6|84
1641408600000|2022-01-05 18:50:00|13541.9|13538.9|13544.2|13539.2|13544.3|13540.2|13541.7|13538|105
1641408900000|2022-01-05 18:55:00|13544.3|13539.3|13549.9|13544.9|13552.3|13547.3|13543.8|13539.3|236
1641409200000|2022-01-05 19:00:00|13549.7|13544.7|13553.6|13548.6|13554.1|13549.1|13542.6|13537.6|445
1641409500000|2022-01-05 19:05:00|13553.7|13548.7|13567.8|13562.8|13567.9|13562.9|13552.1|13547.1|469
1641409800000|2022-01-05 19:10:00|13568|13563|13566.8|13561.8|13571.5|13566.5|13566.4|13561.4|339
1641410100000|2022-01-05 19:15:00|13566.7|13561.7|13564|13559|13568|13563|13561.7|13557.5|337
1641410400000|2022-01-05 19:20:00|13564.1|13559.1|13563.7|13558.7|13564.3|13559.3|13562.3|13557.3|208
1641410700000|2022-01-05 19:25:00|13563.8|13558.8|13565|13560|13565.4|13560.4|13559.5|13554.5|256
1641411000000|2022-01-05 19:30:00|13565.1|13560.1|13570.2|13565.2|13570.2|13565.2|13564.5|13559.8|249
1641411300000|2022-01-05 19:35:00|13570.3|13565.3|13571.6|13566.6|13572.1|13568.1|13569.6|13564.6|245
1641411600000|2022-01-05 19:40:00|13571.5|13566.5|13570.8|13567.8|13572|13567.8|13569.5|13565.3|189
1641411900000|2022-01-05 19:45:00|13570.7|13567.7|13575.1|13570.1|13576|13571.9|13570.5|13566.1|199
1641412200000|2022-01-05 19:50:00|13575.2|13570.2|13573.1|13568.1|13575.7|13570.7|13572.5|13567.9|217
1641412500000|2022-01-05 19:55:00|13573.2|13568.2|13577|13572|13577|13572.8|13573.1|13568.1|239
1641412800000|2022-01-05 20:00:00|13576.9|13571.9|13580.1|13575.1|13582.1|13578.4|13576.3|13571.8|203
1641413100000|2022-01-05 20:05:00|13580|13575|13580.1|13575.1|13581.1|13576.1|13579.8|13574.8|151
1641413400000|2022-01-05 20:10:00|13580|13575|13579.8|13574.8|13580.8|13576.2|13579|13574|183
1641413700000|2022-01-05 20:15:00|13579.7|13574.7|13579.6|13574.6|13581.1|13577.1|13579.6|13574.6|186
1641414000000|2022-01-05 20:20:00|13579.4|13574.4|13579.3|13574.3|13580|13575.3|13578.1|13574|164
1641414300000|2022-01-05 20:25:00|13579.4|13574.4|13576.7|13571.7|13579.4|13575.4|13576.4|13571.4|117
1641414600000|2022-01-05 20:30:00|13576.8|13571.8|13578.5|13573.5|13578.8|13573.8|13576.7|13571.7|174
1641414900000|2022-01-05 20:35:00|13578.6|13573.6|13576.9|13571.9|13579.5|13575.2|13576.3|13571.3|178
1641415200000|2022-01-05 20:40:00|13576.8|13571.8|13576.3|13571.3|13577.7|13572.8|13575.8|13571.2|153
1641415500000|2022-01-05 20:45:00|13576.4|13571.4|13575.7|13570.7|13576.8|13571.8|13574.9|13569.9|209
1641415800000|2022-01-05 20:50:00|13575.8|13570.8|13576.6|13571.6|13577.2|13572.8|13574.6|13569.6|125
1641416100000|2022-01-05 20:55:00|13576.5|13571.5|13577.9|13572.9|13578.1|13573.7|13576.5|13571.5|219
1641416400000|2022-01-05 21:00:00|13577.8|13572.8|13580.6|13575.6|13580.9|13575.9|13577.8|13572.8|182
1641416700000|2022-01-05 21:05:00|13580.7|13575.7|13580.8|13575.8|13580.8|13575.8|13580.3|13575.3|89
1641417000000|2022-01-05 21:10:00|13580.6|13575.6|13579.4|13574.4|13580.7|13575.7|13579.4|13574.4|118
1641417300000|2022-01-05 21:15:00|13579.3|13574.3|13579.5|13574.5|13579.9|13575.8|13578.8|13574.2|99
1641417600000|2022-01-05 21:20:00|13579.6|13574.6|13579.5|13574.5|13579.7|13574.7|13579.3|13574.3|71
1641417900000|2022-01-05 21:25:00|13579.4|13574.4|13579.5|13574.5|13579.7|13574.7|13579.3|13574.3|61
1641418200000|2022-01-05 21:30:00|13579.7|13574.7|13579.5|13574.5|13580.2|13575.2|13579.1|13574.1|150
1641418500000|2022-01-05 21:35:00|13579.4|13574.4|13579.5|13574.5|13580.4|13575.4|13579.3|13574.3|89
1641418800000|2022-01-05 21:40:00|13579.4|13574.4|13579.5|13574.5|13580.2|13575.2|13579.2|13574.2|109
1641419100000|2022-01-05 21:45:00|13579.3|13574.3|13579.7|13574.7|13580.7|13575.7|13579.2|13574.2|169
1641419400000|2022-01-05 21:50:00|13579.5|13574.5|13579.3|13574.3|13580.7|13575.2|13579.1|13574.1|227
1641419700000|2022-01-05 21:55:00|13579.4|13574.4|13580|13574|13581.8|13574.4|13578.1|13567.6|475
1641420000000|2022-01-05 22:00:00|13579.6|13574.6|13580.4|13575.4|13581.1|13575.4|13579.6|13573.8|29
1641420300000|2022-01-05 22:05:00|13580.1|13575.1|13580.1|13575.1|13581|13575.3|13579.4|13574.2|56
1641420600000|2022-01-05 22:10:00|13581.6|13574.7|13583.2|13574.3|13585.2|13575.9|13579.5|13571.8|194
1641420900000|2022-01-05 22:15:00|13584.6|13574.1|13583.6|13576.6|13585.2|13576.6|13582.7|13572.9|91
1641421200000|2022-01-05 22:20:00|13582.7|13574.5|13583.1|13576.3|13585.8|13576.6|13582.6|13572.4|114
1641421500000|2022-01-05 22:25:00|13583.3|13576.6|13583.4|13574.1|13585.4|13576.6|13582.7|13572.4|112
1641421800000|2022-01-05 22:30:00|13583.2|13575.2|13583.3|13574.9|13587.3|13576|13582.9|13571.8|189
1641422100000|2022-01-05 22:35:00|13583.6|13574.2|13581.9|13575.1|13585.8|13576.2|13581.2|13572.7|149
1641422400000|2022-01-05 22:40:00|13581.7|13575|13580.3|13575.3|13584.6|13576|13580.3|13572.6|154
1641422700000|2022-01-05 22:45:00|13580.4|13575.4|13582.5|13574.2|13584.4|13575.4|13580.4|13572|134
1641423000000|2022-01-05 22:50:00|13581.8|13574.4|13581.1|13574.5|13583.7|13574.8|13581|13572.9|133
1641423300000|2022-01-05 22:55:00|13581.3|13574.4|13581.6|13574.1|13585.1|13574.8|13581|13571.7|109
1641423600000|2022-01-05 23:00:00|13581.7|13574|13580.9|13574.8|13583.2|13576.1|13580|13573.1|168
1641423900000|2022-01-05 23:05:00|13581|13574.7|13579.8|13574.8|13581.5|13575.5|13579.1|13573.9|121
1641424200000|2022-01-05 23:10:00|13579.9|13574.9|13579.9|13574.9|13580.3|13575.3|13579.7|13574.7|66
1641424500000|2022-01-05 23:15:00|13580|13575|13580.3|13575.3|13580.6|13575.6|13580|13575|108
1641424800000|2022-01-05 23:20:00|13580.2|13575.2|13580.1|13575.1|13580.8|13575.8|13580|13575|79
1641425100000|2022-01-05 23:25:00|13580.2|13575.2|13581.4|13576.4|13581.8|13576.8|13580.2|13575.2|85
1641425400000|2022-01-05 23:30:00|13581.5|13576.5|13580.7|13575.7|13581.8|13576.8|13580.7|13575.7|112
1641425700000|2022-01-05 23:35:00|13580.5|13575.5|13578.5|13573.5|13580.5|13575.5|13578.4|13573.4|108
1641426000000|2022-01-05 23:40:00|13578.4|13573.4|13578.3|13573.3|13578.7|13574.6|13577.3|13573|95
1641426300000|2022-01-05 23:45:00|13578.4|13573.4|13580.1|13575.1|13580.2|13575.6|13578.3|13573.3|118
1641426600000|2022-01-05 23:50:00|13580|13575|13579.9|13574.9|13580.3|13576.3|13578.9|13574.8|124
1641426900000|2022-01-05 23:55:00|13579.8|13574.8|13580.3|13575.3|13580.7|13575.8|13578.6|13574.7|112
1641427200000|2022-01-06 00:00:00|13580.5|13575.5|13579.6|13574.6|13581.3|13577.2|13578.6|13574.5|132
1641427500000|2022-01-06 00:05:00|13579.5|13574.5|13580|13577|13583|13578.7|13578.5|13574.4|200
1641427800000|2022-01-06 00:10:00|13580.1|13577.1|13579.6|13576.6|13582.2|13578.3|13579.6|13575.6|124
1641428100000|2022-01-06 00:15:00|13579.5|13576.5|13578.6|13575.6|13580.7|13576.7|13578.2|13574.4|117
1641428400000|2022-01-06 00:20:00|13578.7|13575.7|13578|13575|13579.9|13575.9|13577.1|13574.1|138
1641428700000|2022-01-06 00:25:00|13577.9|13574.9|13577.5|13574.5|13578.8|13575.2|13577|13572.9|141
1641429000000|2022-01-06 00:30:00|13577.6|13574.6|13577.7|13574.7|13578.6|13575.1|13577.2|13573.5|112
1641429300000|2022-01-06 00:35:00|13577.8|13574.8|13577.7|13574.7|13578.9|13575.3|13576.9|13573.8|112
1641429600000|2022-01-06 00:40:00|13577.8|13574.8|13576|13573|13578.9|13575.4|13575.8|13572.3|129
1641429900000|2022-01-06 00:45:00|13575.9|13572.9|13575.9|13572.9|13577.1|13573.8|13575.4|13571.6|141
1641430200000|2022-01-06 00:50:00|13575.8|13572.8|13575.6|13572.6|13576.8|13573.2|13575.3|13571.4|109
1641430500000|2022-01-06 00:55:00|13575.7|13572.7|13574.9|13571.9|13575.7|13572.7|13573.9|13570.2|179
1641430800000|2022-01-06 01:00:00|13575|13572|13579.5|13576.5|13580.1|13576.9|13574.9|13571.9|220
1641431100000|2022-01-06 01:05:00|13579.6|13576.6|13580.6|13577.6|13580.8|13577.8|13579.2|13576.2|150
1641431400000|2022-01-06 01:10:00|13580.7|13577.7|13578.9|13575.9|13581.8|13578.8|13577.6|13574.6|174
1641431700000|2022-01-06 01:15:00|13579|13576|13580.7|13577.7|13581.2|13578.2|13578.4|13575.4|144
1641432000000|2022-01-06 01:20:00|13580.8|13577.8|13578.7|13575.7|13582|13579|13578.5|13575.5|119
1641432300000|2022-01-06 01:25:00|13578.8|13575.8|13576.9|13573.9|13579.1|13576.1|13576.8|13573.8|159
1641432600000|2022-01-06 01:30:00|13577|13574|13575.6|13572.6|13577.3|13574.3|13575.5|13572.5|111
1641432900000|2022-01-06 01:35:00|13575.7|13572.7|13575|13572|13575.8|13572.8|13574.7|13571.7|99
1641433200000|2022-01-06 01:40:00|13575.1|13572.1|13574.8|13571.8|13575.9|13572.9|13574.7|13571.7|103
1641433500000|2022-01-06 01:45:00|13574.9|13571.9|13574.1|13571.1|13574.9|13571.9|13573.9|13570.9|130
1641433800000|2022-01-06 01:50:00|13574.2|13571.2|13574|13571|13575.5|13572.5|13573.5|13570.5|147
1641434100000|2022-01-06 01:55:00|13573.9|13570.9|13573|13570|13574|13571|13572.7|13569.7|83
1641434400000|2022-01-06 02:00:00|13573.1|13570.1|13571.5|13568.5|13574.1|13571.1|13571.1|13568.1|178
1641434700000|2022-01-06 02:05:00|13571.4|13568.4|13573.3|13570.3|13573.4|13570.4|13571.1|13567.6|143
1641435000000|2022-01-06 02:10:00|13573.4|13570.4|13573.8|13570.8|13575.8|13572.8|13573.3|13570.3|222
1641435300000|2022-01-06 02:15:00|13573.9|13570.9|13574.9|13571.9|13575.5|13572.5|13573|13570|141
1641435600000|2022-01-06 02:20:00|13575|13572|13578.5|13575.5|13578.9|13575.9|13574.9|13571.9|124
1641435900000|2022-01-06 02:25:00|13578.6|13575.6|13577.8|13574.8|13579|13576|13577.1|13574.1|141
1641436200000|2022-01-06 02:30:00|13577.9|13574.9|13574.4|13571.4|13578|13575|13573.9|13570.9|173
1641436500000|2022-01-06 02:35:00|13574.3|13571.3|13573.7|13570.7|13575.2|13572.2|13573.4|13570.4|135
1641436800000|2022-01-06 02:40:00|13573.8|13570.8|13573.7|13570.7|13574.2|13571.2|13573.3|13570.3|93
1641437100000|2022-01-06 02:45:00|13573.6|13570.6|13573.7|13570.7|13573.8|13570.8|13573.3|13570.3|87
1641437400000|2022-01-06 02:50:00|13573.6|13570.6|13573.4|13570.4|13573.9|13570.9|13573.3|13570.3|91
1641437700000|2022-01-06 02:55:00|13573.5|13570.5|13572.5|13569.5|13573.8|13570.8|13572.5|13569.5|156
1641438000000|2022-01-06 03:00:00|13572.6|13569.6|13570.4|13567.4|13572.9|13569.9|13570.1|13567.1|125
1641438300000|2022-01-06 03:05:00|13570.5|13567.5|13570.6|13567.6|13570.7|13567.7|13569.9|13566.9|97
1641438600000|2022-01-06 03:10:00|13571.6|13566.6|13569.8|13566.8|13571.7|13567.8|13569.4|13565.4|100
1641438900000|2022-01-06 03:15:00|13569.7|13566.7|13572.6|13569.6|13574.4|13570.5|13569.7|13565.9|180
1641439200000|2022-01-06 03:20:00|13572.7|13569.7|13574.3|13569.3|13574.5|13570.4|13572.6|13569.2|102
1641439500000|2022-01-06 03:25:00|13574.4|13569.4|13576.7|13573.7|13576.8|13573.8|13573.1|13569.2|128
1641439800000|2022-01-06 03:30:00|13576.8|13573.8|13577.8|13574.8|13578.7|13574.8|13576.6|13573.6|90
1641440100000|2022-01-06 03:35:00|13577.9|13574.9|13579.6|13576.6|13579.6|13576.6|13577.6|13574.6|94
1641440400000|2022-01-06 03:40:00|13579.7|13576.7|13584.7|13581.7|13584.9|13581.9|13579.7|13575.9|188
1641440700000|2022-01-06 03:45:00|13584.6|13581.6|13585.2|13582.2|13588.2|13585.2|13584.5|13581.1|209
1641441000000|2022-01-06 03:50:00|13585.3|13582.3|13585.8|13582.8|13587.6|13584.3|13585.3|13582|220
1641441300000|2022-01-06 03:55:00|13585.9|13582.9|13585.3|13582.3|13586|13583|13584.5|13581.5|94
1641441600000|2022-01-06 04:00:00|13585.4|13582.4|13588.8|13585.8|13588.8|13585.8|13585.4|13582.4|138
1641441900000|2022-01-06 04:05:00|13588.7|13585.7|13587|13584|13589|13586|13585.3|13582.3|146
1641442200000|2022-01-06 04:10:00|13586.8|13583.8|13587.3|13584.3|13587.5|13584.5|13585.9|13582.9|129
1641442500000|2022-01-06 04:15:00|13587.2|13584.2|13588.9|13585.9|13588.9|13585.9|13587.2|13584.2|103
1641442800000|2022-01-06 04:20:00|13588.8|13585.8|13588.9|13585.9|13589.2|13586.2|13588.4|13585.4|111
1641443100000|2022-01-06 04:25:00|13589|13586|13589.9|13586.9|13590|13587|13588.8|13585.8|100
1641443400000|2022-01-06 04:30:00|13590|13587|13590.6|13587.6|13591.2|13588.2|13589.3|13586.3|138
1641443700000|2022-01-06 04:35:00|13590.7|13587.7|13591|13588|13592.3|13589.3|13590.1|13587.1|134
1641444000000|2022-01-06 04:40:00|13590.9|13587.9|13593.6|13590.6|13594.8|13591.8|13590.9|13587.9|171
1641444300000|2022-01-06 04:45:00|13593.8|13590.8|13593.8|13590.8|13595|13591.4|13593.5|13589.8|138
1641444600000|2022-01-06 04:50:00|13593.7|13590.7|13593.9|13590.9|13595.1|13591.3|13593|13590|161
1641444900000|2022-01-06 04:55:00|13594|13591|13594|13591|13594.1|13591.1|13593.4|13590.4|109
1641445200000|2022-01-06 05:00:00|13593.9|13590.9|13596|13593|13596.1|13593.1|13593.7|13590.7|119
1641445500000|2022-01-06 05:05:00|13596.1|13593.1|13594.4|13591.4|13596.2|13593.2|13594.2|13591.2|125
1641445800000|2022-01-06 05:10:00|13594.5|13591.5|13596|13593|13596|13593|13594.5|13591.5|76
1641446100000|2022-01-06 05:15:00|13595.9|13592.9|13595.7|13592.7|13596.1|13593.1|13595.6|13592.6|82
1641446400000|2022-01-06 05:20:00|13595.6|13592.6|13594.4|13591.4|13596.4|13592.9|13594.3|13591.1|116
1641446700000|2022-01-06 05:25:00|13594.3|13591.3|13594.7|13591.7|13595|13592|13594.3|13591.3|75
1641447000000|2022-01-06 05:30:00|13594.6|13591.6|13595.8|13592.8|13595.9|13592.9|13594.6|13591.6|149
1641447300000|2022-01-06 05:35:00|13595.7|13592.7|13595.8|13592.8|13596.3|13593.3|13595.7|13592.7|82
1641447600000|2022-01-06 05:40:00|13595.9|13592.9|13596.7|13593.7|13596.8|13593.8|13595.6|13592.6|67
1641447900000|2022-01-06 05:45:00|13596.8|13593.8|13593.9|13590.9|13596.8|13593.8|13593|13590|95
1641448200000|2022-01-06 05:50:00|13594|13591|13591.9|13588.9|13594.1|13591.1|13590.8|13587.8|123
1641448500000|2022-01-06 05:55:00|13592|13589|13592|13589|13592|13589|13591.2|13588.2|111
1641448800000|2022-01-06 06:00:00|13591.9|13588.9|13594.2|13591.2|13594.2|13591.2|13591.9|13588.9|90
1641449100000|2022-01-06 06:05:00|13594.1|13591.1|13596.1|13593.1|13596.2|13593.2|13593.8|13590.8|102
1641449400000|2022-01-06 06:10:00|13596.2|13593.2|13599.7|13596.7|13600|13597|13595.9|13592.9|135
1641449700000|2022-01-06 06:15:00|13599.6|13596.6|13600.2|13597.2|13600.4|13597.4|13599.6|13596.6|96
1641450000000|2022-01-06 06:20:00|13600.3|13597.3|13602.4|13599.4|13603|13599.5|13600.2|13597.2|172
1641450300000|2022-01-06 06:25:00|13602.3|13599.3|13599.4|13596.4|13602.4|13599.4|13599.2|13596.2|119
1641450600000|2022-01-06 06:30:00|13599.3|13596.3|13600|13597|13600.3|13597.3|13598.8|13595.8|147
1641450900000|2022-01-06 06:35:00|13600.1|13597.1|13599.5|13596.5|13600.2|13597.2|13599.2|13596.2|111
1641451200000|2022-01-06 06:40:00|13599.2|13596.2|13601|13598|13602|13599|13599.2|13596.2|136
1641451500000|2022-01-06 06:45:00|13601.1|13598.1|13603.1|13600.1|13603.2|13600.2|13601|13598|114
1641451800000|2022-01-06 06:50:00|13603|13600|13606.3|13603.3|13608.7|13605.7|13603|13600|169
1641452100000|2022-01-06 06:55:00|13606.6|13603.6|13608.4|13605.4|13609.5|13606.5|13606.3|13603.3|168
1641452400000|2022-01-06 07:00:00|13608.6|13605.6|13606.7|13603.7|13608.9|13605.9|13606.7|13603.7|207
1641452700000|2022-01-06 07:05:00|13606.3|13603.3|13602.9|13599.9|13606.9|13603.9|13601.6|13598.6|194
1641453000000|2022-01-06 07:10:00|13602.7|13599.7|13604.8|13601.8|13605.2|13602.2|13602.7|13599.7|139
1641453300000|2022-01-06 07:15:00|13605.1|13602.1|13603.6|13600.6|13606.1|13603.1|13603.5|13600.5|166
1641453600000|2022-01-06 07:20:00|13603.5|13600.5|13602.5|13599.5|13603.6|13600.6|13600.8|13597.8|192
1641453900000|2022-01-06 07:25:00|13602.6|13599.6|13601.5|13598.5|13603|13600|13601.2|13598.2|123
1641454200000|2022-01-06 07:30:00|13601.4|13598.4|13608.7|13605.7|13608.7|13605.7|13600.6|13597.6|250
1641454500000|2022-01-06 07:35:00|13608.8|13605.8|13604.7|13601.7|13608.9|13605.9|13604.6|13601.6|217
1641454800000|2022-01-06 07:40:00|13604.8|13601.8|13606.3|13603.3|13607.9|13604.9|13604.6|13601.6|152
1641455100000|2022-01-06 07:45:00|13606.5|13603.5|13605.4|13602.4|13607.1|13604.1|13605.3|13602.3|109
1641455400000|2022-01-06 07:50:00|13605.5|13602.5|13607.2|13604.2|13607.5|13604.5|13604.3|13601.3|148
1641455700000|2022-01-06 07:55:00|13607.3|13604.3|13606.2|13603.2|13608.9|13605.9|13604.6|13601.6|256
1641456000000|2022-01-06 08:00:00|13606.1|13603.1|13605.7|13602.7|13608|13604.3|13605.6|13602.6|265
1641456300000|2022-01-06 08:05:00|13605.8|13602.8|13604|13601|13607.4|13603.5|13604|13601|235
1641456600000|2022-01-06 08:10:00|13603.9|13600.9|13605.4|13602.4|13605.6|13602.6|13601.8|13598.8|253
1641456900000|2022-01-06 08:15:00|13605.3|13602.3|13605.9|13602.9|13607.2|13604.2|13605.2|13601.2|183
1641457200000|2022-01-06 08:20:00|13606|13603|13609.1|13606.1|13609.1|13606.1|13606|13603|130
1641457500000|2022-01-06 08:25:00|13609.2|13606.2|13606.4|13603.4|13610.5|13607.5|13606|13603|221
1641457800000|2022-01-06 08:30:00|13606.3|13603.3|13603.6|13600.6|13608.1|13604.4|13603.6|13600.6|297
1641458100000|2022-01-06 08:35:00|13603.7|13600.7|13609|13606|13609.4|13606.4|13603.6|13600.6|246
1641458400000|2022-01-06 08:40:00|13608.5|13605.5|13610.9|13607.9|13611.1|13608.1|13608.1|13605.1|172
1641458700000|2022-01-06 08:45:00|13611|13608|13615.2|13612.2|13615.5|13612.5|13610.9|13607.9|226
1641459000000|2022-01-06 08:50:00|13615.3|13612.3|13615.9|13612.9|13616.3|13613.3|13614.8|13611.8|188
1641459300000|2022-01-06 08:55:00|13616|13613|13613.5|13610.5|13616.3|13613.3|13611.5|13608.5|238
1641459600000|2022-01-06 09:00:00|13613.4|13610.4|13613.2|13610.2|13614|13610.7|13611.2|13608.2|236
1641459900000|2022-01-06 09:05:00|13613.3|13610.3|13612.4|13609.4|13615.5|13612.5|13612.4|13609.4|199
1641460200000|2022-01-06 09:10:00|13612.5|13609.5|13610|13607|13613.1|13610.1|13609.7|13606.1|198
1641460500000|2022-01-06 09:15:00|13609.9|13606.9|13608.4|13605.4|13610|13607|13607.4|13604.2|262
1641460800000|2022-01-06 09:20:00|13608.5|13605.5|13607.5|13604.5|13609.4|13606.4|13606.8|13603.8|146
1641461100000|2022-01-06 09:25:00|13607.6|13604.6|13608.6|13605.6|13608.8|13605.8|13607.2|13604.2|153
1641461400000|2022-01-06 09:30:00|13608.7|13605.7|13608.9|13605.9|13611.2|13607.3|13608.4|13605.2|165
1641461700000|2022-01-06 09:35:00|13609|13606|13607.3|13604.3|13609.4|13606.4|13606.6|13603.6|137
1641462000000|2022-01-06 09:40:00|13607.4|13604.4|13609.8|13606.8|13609.9|13606.9|13606.4|13603.4|221
1641462300000|2022-01-06 09:45:00|13609.7|13606.7|13612.3|13609.3|13612.8|13609.8|13609.5|13606.5|200
1641462600000|2022-01-06 09:50:00|13612.4|13609.4|13612.7|13609.7|13614.1|13611.1|13610.8|13607.8|251
1641462900000|2022-01-06 09:55:00|13612.8|13609.8|13615.1|13612.1|13616.4|13613.4|13612.6|13609.6|233
1641463200000|2022-01-06 10:00:00|13615.2|13612.2|13611.3|13608.3|13615.6|13612.6|13611.3|13608.3|201
1641463500000|2022-01-06 10:05:00|13611.2|13608.2|13609.1|13606.1|13612.2|13608.4|13608.9|13605.2|171
1641463800000|2022-01-06 10:10:00|13609|13606|13609.3|13606.3|13610.2|13606.5|13607.2|13603.4|193
1641464100000|2022-01-06 10:15:00|13609.2|13606.2|13603.6|13600.6|13610.3|13607.3|13603.4|13600.4|246
1641464400000|2022-01-06 10:20:00|13603.5|13600.5|13602|13599|13603.9|13600.9|13601.6|13598.4|207
1641464700000|2022-01-06 10:25:00|13602.1|13599.1|13601|13598|13602.6|13599.6|13599.8|13596.2|193
1641465000000|2022-01-06 10:30:00|13600.9|13597.9|13597.3|13594.3|13601.4|13598|13597.3|13594.3|270
1641465300000|2022-01-06 10:35:00|13597.4|13594.4|13599.3|13596.3|13600.1|13596.5|13597.4|13594.4|196
1641465600000|2022-01-06 10:40:00|13599.4|13596.4|13600.7|13597.7|13601.6|13598.6|13599.1|13596.1|221
1641465900000|2022-01-06 10:45:00|13600.8|13597.8|13597.5|13594.5|13601.2|13598.2|13596.7|13593.7|239
1641466200000|2022-01-06 10:50:00|13597.6|13594.6|13599.4|13596.4|13599.6|13596.6|13597.2|13594.2|214
1641466500000|2022-01-06 10:55:00|13599.5|13596.5|13600.8|13597.8|13600.9|13597.9|13598.3|13595.3|277
1641466800000|2022-01-06 11:00:00|13600.7|13597.7|13604.1|13601.1|13604.6|13601.5|13600.7|13597.7|256
1641467100000|2022-01-06 11:05:00|13604.3|13601.3|13604.5|13601.5|13604.5|13601.5|13603.6|13600.6|131
1641467400000|2022-01-06 11:10:00|13604.3|13601.3|13604|13601|13604.6|13601.6|13603.4|13600.4|149
1641467700000|2022-01-06 11:15:00|13604.1|13601.1|13603.7|13600.7|13605.2|13602.2|13603.6|13600.6|132
1641468000000|2022-01-06 11:20:00|13603.8|13600.8|13605.9|13602.9|13606.8|13603.1|13603.2|13600.2|168
1641468300000|2022-01-06 11:25:00|13606|13603|13607.2|13604.2|13607.5|13604.5|13605.5|13602.4|174
1641468600000|2022-01-06 11:30:00|13607.3|13604.3|13608.6|13605.6|13609.7|13605.9|13607.3|13604.3|129
1641468900000|2022-01-06 11:35:00|13608.5|13605.5|13604.3|13601.3|13609.7|13606.3|13604.2|13601.2|161
1641469200000|2022-01-06 11:40:00|13604.2|13601.2|13601.9|13598.9|13604.3|13601.3|13601.1|13598.1|175
1641469500000|2022-01-06 11:45:00|13601.8|13598.8|13603.8|13600.8|13603.8|13600.8|13601.1|13598.1|135
1641469800000|2022-01-06 11:50:00|13603.7|13600.7|13602.1|13599.1|13603.8|13600.8|13601.3|13598.3|144
1641470100000|2022-01-06 11:55:00|13602|13599|13603.6|13600.6|13603.9|13600.9|13601.7|13598.7|193
1641470400000|2022-01-06 12:00:00|13603.5|13600.5|13605.2|13602.2|13606.4|13602.5|13602.6|13599.6|168
1641470700000|2022-01-06 12:05:00|13605|13602|13602.7|13599.7|13606.1|13603.1|13602.5|13599.5|135
1641471000000|2022-01-06 12:10:00|13602.6|13599.6|13602.5|13599.5|13603.9|13600.9|13602.3|13599.3|160
1641471300000|2022-01-06 12:15:00|13602.3|13599.3|13602.9|13599.9|13603.2|13600.2|13601.1|13597.2|178
1641471600000|2022-01-06 12:20:00|13603|13600|13603.1|13600.1|13603.6|13600.6|13602.6|13599.6|140
1641471900000|2022-01-06 12:25:00|13603|13600|13605.6|13600.6|13606.1|13602.3|13602.9|13599.9|164
1641472200000|2022-01-06 12:30:00|13604.6|13601.6|13603.4|13600.4|13606.2|13602|13601.9|13598.9|161
1641472500000|2022-01-06 12:35:00|13603.5|13600.5|13603.9|13600.9|13604.9|13601|13602.1|13599.1|138
1641472800000|2022-01-06 12:40:00|13604|13601|13604.2|13601.2|13604.7|13601.5|13602.2|13598.2|194
1641473100000|2022-01-06 12:45:00|13604.3|13601.3|13605.1|13602.1|13606.1|13602.3|13603.6|13600.6|183
1641473400000|2022-01-06 12:50:00|13605.2|13602.2|13604.6|13601.6|13606.2|13602.4|13604.3|13600.7|123
1641473700000|2022-01-06 12:55:00|13604.7|13601.7|13603.3|13600.3|13606.6|13602.7|13603.2|13599.2|174
1641474000000|2022-01-06 13:00:00|13603.4|13600.4|13602.4|13599.4|13604.9|13601|13599.3|13594.7|322
1641474300000|2022-01-06 13:05:00|13602.5|13599.5|13601.4|13598.4|13607|13602.7|13600.9|13597.6|232
1641474600000|2022-01-06 13:10:00|13601.3|13598.3|13600.8|13597.8|13603.3|13599.6|13600|13596|206
1641474900000|2022-01-06 13:15:00|13600.9|13597.9|13603|13598|13603|13598.4|13598.8|13595|234
1641475200000|2022-01-06 13:20:00|13603.4|13598.4|13601.2|13598.2|13605.7|13600.8|13600.2|13596.7|299
1641475500000|2022-01-06 13:25:00|13601.5|13598.5|13608|13603|13608.1|13603.1|13601.4|13598.1|204
1641475800000|2022-01-06 13:30:00|13608.1|13603.1|13607.5|13602.5|13609.8|13604.8|13605.9|13601.3|366
1641476100000|2022-01-06 13:35:00|13606.5|13603.5|13606.7|13603.7|13609.1|13606.1|13605.1|13602.1|248
1641476400000|2022-01-06 13:40:00|13606.8|13603.8|13610.1|13607.1|13611.8|13607.9|13606.8|13603.8|233
1641476700000|2022-01-06 13:45:00|13610|13607|13610.3|13607.3|13610.3|13607.3|13607.6|13603.6|167
1641477000000|2022-01-06 13:50:00|13610.2|13607.2|13609|13606|13610.9|13607.9|13608.3|13604.6|213
1641477300000|2022-01-06 13:55:00|13609.2|13606.2|13608.4|13605.4|13610.5|13606.6|13608.2|13604.1|218
1641477600000|2022-01-06 14:00:00|13608.5|13605.5|13607|13604|13609|13606|13604.8|13601.5|264
1641477900000|2022-01-06 14:05:00|13606.7|13603.7|13606.3|13603.3|13608.7|13604.7|13605.3|13601.8|194
1641478200000|2022-01-06 14:10:00|13606.1|13603.1|13605.7|13602.7|13606.4|13603.1|13602.7|13599.7|225
1641478500000|2022-01-06 14:15:00|13605.6|13602.6|13608.9|13605.9|13609.8|13606.1|13605.3|13602.3|197
1641478800000|2022-01-06 14:20:00|13609.2|13606.2|13609.3|13606.3|13611|13608|13608.7|13605.7|199
1641479100000|2022-01-06 14:25:00|13609.4|13606.4|13608.4|13605.4|13610.5|13606.9|13607.1|13604.1|247
1641479400000|2022-01-06 14:30:00|13608.3|13605.3|13597.5|13594.5|13609.7|13606.4|13597.4|13594.4|404
1641479700000|2022-01-06 14:35:00|13597.6|13594.6|13597.2|13592.2|13599.8|13595.9|13594.3|13591.3|452
1641480000000|2022-01-06 14:40:00|13597.3|13592.3|13600.4|13597.4|13600.9|13597.9|13594.6|13591.1|388
1641480300000|2022-01-06 14:45:00|13600.1|13597.1|13602.1|13599.1|13603.4|13600.4|13599.2|13594.5|295
1641480600000|2022-01-06 14:50:00|13602.2|13599.2|13601.7|13598.7|13602.7|13599.2|13598.8|13595.2|291
1641480900000|2022-01-06 14:55:00|13601.6|13598.6|13605.4|13600.4|13606.9|13601.9|13601.6|13598.6|316
1641481200000|2022-01-06 15:00:00|13605.3|13600.3|13608.5|13603.5|13608.8|13604.6|13604|13599|380
1641481500000|2022-01-06 15:05:00|13608.6|13603.6|13612.3|13609.3|13612.5|13609.5|13605.8|13601.7|420
1641481800000|2022-01-06 15:10:00|13612.2|13609.2|13611.8|13608.8|13612.7|13609.5|13610.9|13607.7|339
1641482100000|2022-01-06 15:15:00|13611.7|13608.7|13608.9|13605.9|13612.8|13608.9|13607.4|13604.4|309
1641482400000|2022-01-06 15:20:00|13609|13606|13609|13604|13610.4|13606.9|13606.4|13602.4|329
1641482700000|2022-01-06 15:25:00|13608.1|13605.1|13609.7|13606.7|13611.3|13607.4|13607.2|13603.6|253
1641483000000|2022-01-06 15:30:00|13609.6|13606.6|13604.7|13599.7|13611.7|13607.5|13602.3|13598.2|397
1641483300000|2022-01-06 15:35:00|13604.8|13599.8|13606|13603|13607.1|13604.1|13603.3|13599.1|267
1641483600000|2022-01-06 15:40:00|13606.1|13603.1|13605.7|13602.7|13607.2|13603.7|13605|13601.5|183
1641483900000|2022-01-06 15:45:00|13605.5|13602.5|13603.4|13600.4|13605.8|13602.5|13601.6|13598.6|240
1641484200000|2022-01-06 15:50:00|13603.3|13600.3|13608.5|13605.5|13609.3|13605.6|13603.1|13600.1|304
1641484500000|2022-01-06 15:55:00|13608.6|13605.6|13610|13607|13610.7|13607.7|13606.7|13603.1|238
1641484800000|2022-01-06 16:00:00|13609.9|13606.9|13611.8|13608.8|13612.9|13609.3|13608.5|13605.5|264
1641485100000|2022-01-06 16:05:00|13611.7|13608.7|13609.6|13606.6|13613.4|13610.1|13609.6|13606.6|187
1641485400000|2022-01-06 16:10:00|13609.5|13606.5|13605.4|13602.4|13609.6|13606.6|13605.1|13601.3|218
1641485700000|2022-01-06 16:15:00|13605.2|13602.2|13607.2|13604.2|13607.3|13604.3|13605.1|13602.1|139
1641486000000|2022-01-06 16:20:00|13607|13604|13605.7|13602.7|13607.2|13604.2|13604.8|13601.8|174
1641486300000|2022-01-06 16:25:00|13605.8|13602.8|13605.3|13602.3|13607.4|13604.1|13605.3|13602.3|203
1641486600000|2022-01-06 16:30:00|13605.2|13602.2|13607.4|13604.4|13607.5|13604.5|13605|13602|192
1641486900000|2022-01-06 16:35:00|13607.5|13604.5|13607.5|13604.5|13607.6|13604.6|13606.9|13603.9|141
1641487200000|2022-01-06 16:40:00|13607.7|13604.7|13607.1|13604.1|13607.8|13604.8|13606.8|13603.8|120
1641487500000|2022-01-06 16:45:00|13607|13604|13607.7|13604.7|13608|13605|13606.9|13603.9|121
1641487800000|2022-01-06 16:50:00|13607.8|13604.8|13608.2|13605.2|13610.1|13606.1|13607.6|13604.6|116
1641488100000|2022-01-06 16:55:00|13608.1|13605.1|13607.3|13604.3|13608.2|13605.2|13606.9|13603.9|149
1641488400000|2022-01-06 17:00:00|13607.2|13604.2|13607.5|13604.5|13608.7|13604.7|13607|13603.2|99
1641488700000|2022-01-06 17:05:00|13607.4|13604.4|13607.2|13604.2|13607.8|13604.8|13606.8|13603.8|84
1641489000000|2022-01-06 17:10:00|13607.1|13604.1|13607.3|13604.3|13607.5|13604.5|13607|13604|115
1641489300000|2022-01-06 17:15:00|13607.4|13604.4|13607.3|13604.3|13607.5|13604.5|13606.9|13603.9|118
1641489600000|2022-01-06 17:20:00|13607.4|13604.4|13607.1|13604.1|13608.3|13604.5|13606.8|13603.1|127
1641489900000|2022-01-06 17:25:00|13607.2|13604.2|13607|13604|13607.3|13604.3|13606.5|13603.5|96
1641490200000|2022-01-06 17:30:00|13606.9|13603.9|13604.5|13601.5|13607.1|13604.1|13604.3|13600.6|133
1641490500000|2022-01-06 17:35:00|13604.6|13601.6|13606.3|13603.3|13606.3|13603.3|13604.4|13601.4|133
1641490800000|2022-01-06 17:40:00|13606.2|13603.2|13607.1|13604.1|13608.8|13604.8|13606.2|13603.2|117
1641491100000|2022-01-06 17:45:00|13607|13604|13607.5|13602.5|13607.6|13604|13606.2|13602.3|97
1641491400000|2022-01-06 17:50:00|13607.4|13602.4|13607.6|13604.6|13608.8|13605.2|13606.3|13602.4|122
1641491700000|2022-01-06 17:55:00|13607.5|13604.5|13608.7|13605.7|13609.9|13606|13607.5|13603.5|138
1641492000000|2022-01-06 18:00:00|13608.9|13605.9|13608.8|13605.8|13610.9|13607.9|13608.7|13605.3|186
1641492300000|2022-01-06 18:05:00|13609|13606|13610.9|13605.9|13611.1|13607.6|13609|13605.7|114
1641492600000|2022-01-06 18:10:00|13611|13606|13609.3|13606.3|13611.5|13607.5|13609.3|13606|129
1641492900000|2022-01-06 18:15:00|13609.4|13606.4|13610.4|13607.4|13611.4|13608|13609.3|13606.3|114
1641493200000|2022-01-06 18:20:00|13610.5|13607.5|13612.5|13607.5|13612.5|13609.5|13610.4|13607.4|134
1641493500000|2022-01-06 18:25:00|13612.6|13607.6|13612.3|13609.3|13614.3|13610.3|13611.8|13607.4|107
1641493800000|2022-01-06 18:30:00|13612.2|13609.2|13612.3|13609.3|13614.9|13610.8|13610.7|13607|171
1641494100000|2022-01-06 18:35:00|13612.5|13609.5|13613.8|13610.8|13614.2|13610.9|13610.3|13605.9|205
1641494400000|2022-01-06 18:40:00|13613.9|13610.9|13615.1|13612.1|13615.2|13612.2|13613.6|13610.6|107
1641494700000|2022-01-06 18:45:00|13615.2|13612.2|13615.1|13610.1|13615.4|13612.3|13613.6|13610.1|199
1641495000000|2022-01-06 18:50:00|13615|13610|13613.5|13610.5|13615.3|13611|13613.1|13609.9|79
1641495300000|2022-01-06 18:55:00|13613.4|13610.4|13612.8|13607.8|13614.5|13610.5|13611.4|13607.6|112
1641495600000|2022-01-06 19:00:00|13612.9|13607.9|13613.8|13608.8|13614.2|13610.3|13610.8|13607.3|131
1641495900000|2022-01-06 19:05:00|13613.7|13608.7|13612.2|13609.2|13613.9|13609.6|13612.1|13608|141
1641496200000|2022-01-06 19:10:00|13613.3|13608.3|13611.6|13608.6|13613.3|13609.1|13611.3|13607.3|122
1641496500000|2022-01-06 19:15:00|13611.7|13608.7|13611.3|13608.3|13612.6|13608.7|13611.1|13607.4|86
1641496800000|2022-01-06 19:20:00|13612.3|13607.3|13610.6|13607.6|13612.4|13608.9|13610.3|13606.2|124
1641497100000|2022-01-06 19:25:00|13610.7|13607.7|13608|13605|13611.4|13607.8|13608|13604.2|125
1641497400000|2022-01-06 19:30:00|13608.1|13605.1|13607.4|13604.4|13608.6|13605.2|13607.1|13603.3|124
1641497700000|2022-01-06 19:35:00|13607.3|13604.3|13607.5|13604.5|13607.7|13604.7|13607.1|13604.1|58
1641498000000|2022-01-06 19:40:00|13607.4|13604.4|13610.6|13605.6|13610.8|13606.9|13607.4|13603.6|99
1641498300000|2022-01-06 19:45:00|13610.4|13605.4|13613.5|13608.5|13613.7|13610|13609.6|13605.4|84
1641498600000|2022-01-06 19:50:00|13613.4|13608.4|13613.5|13610.5|13614.6|13610.7|13612.5|13608.3|126
1641498900000|2022-01-06 19:55:00|13613.7|13610.7|13615.8|13612.8|13616.1|13613.1|13613.3|13610.1|201
1641499200000|2022-01-06 20:00:00|13615.9|13612.9|13615.2|13612.2|13617.2|13613.4|13615.2|13612.1|145
1641499500000|2022-01-06 20:05:00|13615.3|13612.3|13616|13611|13616.5|13612.6|13614.8|13610.9|85
1641499800000|2022-01-06 20:10:00|13616.1|13611.1|13614.3|13611.3|13616.1|13612.2|13613.4|13609.6|121
1641500100000|2022-01-06 20:15:00|13614.2|13611.2|13615.5|13612.5|13616.8|13612.6|13614.2|13610.2|94
1641500400000|2022-01-06 20:20:00|13615.4|13612.4|13616.4|13611.4|13616.8|13612.8|13615.2|13611.1|76
1641500700000|2022-01-06 20:25:00|13616.5|13611.5|13615.4|13612.4|13616.9|13613|13615.3|13611.4|103
1641501000000|2022-01-06 20:30:00|13615.3|13612.3|13615.5|13612.5|13616.8|13612.9|13615.3|13611.3|112
1641501300000|2022-01-06 20:35:00|13615.4|13612.4|13615.5|13612.5|13616.5|13612.6|13615.1|13611.2|102
1641501600000|2022-01-06 20:40:00|13615.6|13612.6|13614.7|13609.7|13616.6|13612.7|13613.3|13608.3|164
1641501900000|2022-01-06 20:45:00|13614.6|13609.6|13614.9|13609.9|13615|13611|13613.3|13609.3|145
1641502200000|2022-01-06 20:50:00|13614.8|13609.8|13613|13608|13615.1|13611.1|13611.7|13607.6|167
1641502500000|2022-01-06 20:55:00|13612|13609|13612.5|13607.5|13613.7|13610|13611.5|13607.5|150
1641502800000|2022-01-06 21:00:00|13612.4|13607.4|13616.2|13611.2|13616.7|13612.4|13611.4|13606.4|151
1641503100000|2022-01-06 21:05:00|13616.3|13611.3|13615.1|13612.1|13616.7|13612.5|13615.1|13611.1|76
1641503400000|2022-01-06 21:10:00|13615.2|13612.2|13615.5|13610.5|13616.1|13612.2|13614.8|13610.3|109
1641503700000|2022-01-06 21:15:00|13615.6|13610.6|13615.4|13610.4|13615.9|13610.9|13615.3|13610.3|133
1641504000000|2022-01-06 21:20:00|13615.3|13610.3|13614.4|13609.4|13615.5|13610.5|13614.4|13609.4|117
1641504300000|2022-01-06 21:25:00|13614.5|13609.5|13614.3|13609.3|13614.7|13610.4|13613.3|13609.3|54
1641504600000|2022-01-06 21:30:00|13614.4|13609.4|13611.3|13606.3|13614.8|13609.8|13610.9|13605.9|137
1641504900000|2022-01-06 21:35:00|13611.2|13606.2|13609.4|13604.4|13611.5|13606.5|13608.2|13603.2|207
1641505200000|2022-01-06 21:40:00|13609.1|13604.1|13610|13605|13610.5|13605.5|13608.5|13603.5|169
1641505500000|2022-01-06 21:45:00|13610.5|13605.5|13612.1|13607.1|13612.4|13607.4|13610.5|13605.5|140
1641505800000|2022-01-06 21:50:00|13612.2|13607.2|13611.2|13606.2|13612.3|13607.2|13610.7|13605.7|192
1641506100000|2022-01-06 21:55:00|13611.3|13606.3|13613.2|13603.7|13614.1|13606.8|13610.9|13603.4|218
1641506400000|2022-01-06 22:00:00|13613.1|13603.2|13613.6|13601.8|13616.2|13603.3|13613.1|13599.9|76
1641506700000|2022-01-06 22:05:00|13613.7|13601.7|13612.5|13602.3|13616.1|13602.3|13612.3|13601|111
1641507000000|2022-01-06 22:10:00|13614.3|13601.6|13614.2|13601.4|13616.3|13602.5|13612.7|13600|184
1641507300000|2022-01-06 22:15:00|13614.1|13601.3|13608.9|13593.9|13615.8|13601.9|13606.7|13591.7|303
1641507600000|2022-01-06 22:20:00|13608.8|13593.8|13608.7|13593.7|13609.8|13594.8|13605|13590|227
1641507900000|2022-01-06 22:25:00|13607.6|13592.6|13610.3|13595.3|13610.3|13595.3|13605.3|13590.3|242
1641508200000|2022-01-06 22:30:00|13607.3|13592.3|13615.4|13601.9|13618.6|13603.6|13606.7|13591.7|384
1641508500000|2022-01-06 22:35:00|13615.2|13602|13615|13602.9|13616.8|13603|13613.4|13601|243
1641508800000|2022-01-06 22:40:00|13615.4|13602.4|13614.4|13603.4|13616.6|13604.1|13613.4|13601.9|405
1641509100000|2022-01-06 22:45:00|13613|13603.2|13614.2|13603.4|13616.9|13604|13610.6|13600.7|387
1641509400000|2022-01-06 22:50:00|13614.1|13603.2|13612.6|13602.1|13615|13603.8|13611.2|13601.4|590
1641509700000|2022-01-06 22:55:00|13612.1|13602|13615.6|13602.3|13615.6|13603.2|13611.1|13601|375
1641510000000|2022-01-06 23:00:00|13615.5|13602.2|13612.2|13604.1|13615.5|13604.7|13610.7|13602|272
1641510300000|2022-01-06 23:05:00|13612.6|13604.7|13610.9|13604.3|13613.1|13605.2|13610|13602.9|170
1641510600000|2022-01-06 23:10:00|13610.7|13604.4|13612.9|13607.9|13614.4|13607.9|13609.8|13602.9|215
1641510900000|2022-01-06 23:15:00|13612.8|13607.8|13612.3|13607.3|13613.5|13608|13612|13607|98
1641511200000|2022-01-06 23:20:00|13612.6|13607.6|13612.5|13607.5|13613.1|13607.6|13611.5|13606.5|104
1641511500000|2022-01-06 23:25:00|13612.7|13607.7|13612.1|13607.1|13612.8|13607.8|13611.7|13606.7|124
1641511800000|2022-01-06 23:30:00|13612|13607|13612.1|13607.1|13612.7|13607.6|13611.4|13606.4|122
1641512100000|2022-01-06 23:35:00|13612|13607|13612.3|13607.3|13615|13609.2|13611.6|13606.6|185
1641512400000|2022-01-06 23:40:00|13612.2|13607.2|13611.9|13606.9|13613.1|13608.1|13611.7|13606.7|179
1641512700000|2022-01-06 23:45:00|13612|13607|13612.4|13607.4|13612.9|13607.9|13611.5|13606.5|126
1641513000000|2022-01-06 23:50:00|13612.6|13607.6|13611.1|13606.1|13612.8|13607.8|13610.9|13605.9|181
1641513300000|2022-01-06 23:55:00|13611|13606|13612.7|13607.7|13612.8|13607.8|13611|13606|161
1641513600000|2022-01-07 00:00:00|13612.6|13607.6|13606.7|13601.7|13612.8|13608|13606.6|13601.6|239
1641513900000|2022-01-07 00:05:00|13606.8|13601.8|13610|13607|13611.4|13607.3|13606.2|13601.6|201
1641514200000|2022-01-07 00:10:00|13610.1|13607.1|13608|13605|13611.2|13607.5|13607.9|13604.8|130
1641514500000|2022-01-07 00:15:00|13607.7|13604.7|13608.4|13603.4|13608.8|13605.4|13607.3|13603.2|112
1641514800000|2022-01-07 00:20:00|13608.3|13603.3|13608.6|13603.6|13608.8|13604.8|13607|13602.6|105
1641515100000|2022-01-07 00:25:00|13607.5|13604.5|13608.4|13603.4|13608.8|13605|13607.3|13603.3|67
1641515400000|2022-01-07 00:30:00|13608.5|13603.5|13608.8|13603.8|13609|13605.1|13607.3|13603.5|96
1641515700000|2022-01-07 00:35:00|13608.9|13603.9|13608.2|13605.2|13609|13605.3|13607.9|13603.8|78
1641516000000|2022-01-07 00:40:00|13608.1|13605.1|13610|13607|13611.5|13608.1|13608|13605|126
1641516300000|2022-01-07 00:45:00|13609.9|13606.9|13611.1|13608.1|13611.3|13608.3|13609.9|13606.9|47
1641516600000|2022-01-07 00:50:00|13611|13608|13614.6|13611.6|13615.4|13612.2|13611|13608|179
1641516900000|2022-01-07 00:55:00|13614.5|13611.5|13613|13610|13615.3|13612.3|13612.2|13608.6|212
1641517200000|2022-01-07 01:00:00|13612.9|13609.9|13608.7|13605.7|13612.9|13609.9|13608.2|13605.2|148
1641517500000|2022-01-07 01:05:00|13608.6|13605.6|13608.4|13605.4|13609.1|13606.1|13608|13605|120
1641517800000|2022-01-07 01:10:00|13608.3|13605.3|13605.3|13602.3|13608.3|13605.3|13604.4|13601.1|160
1641518100000|2022-01-07 01:15:00|13605.4|13602.4|13598.6|13595.6|13606|13602.4|13596.6|13592.2|277
1641518400000|2022-01-07 01:20:00|13598.5|13595.5|13596.5|13591.5|13599.9|13595.9|13595.4|13591.4|234
1641518700000|2022-01-07 01:25:00|13596.6|13591.6|13600.7|13597.7|13601.9|13598.1|13593.5|13589.9|265
1641519000000|2022-01-07 01:30:00|13600.5|13597.5|13597.6|13594.6|13600.5|13597.5|13597.4|13594.4|135
1641519300000|2022-01-07 01:35:00|13597.7|13594.7|13598.4|13595.4|13600.7|13596.5|13597.3|13594.3|113
1641519600000|2022-01-07 01:40:00|13598.6|13595.6|13603.8|13600.8|13604.9|13601.1|13598.6|13595.6|187
1641519900000|2022-01-07 01:45:00|13603.7|13600.7|13601.4|13598.4|13603.9|13600.9|13601.3|13598.3|154
1641520200000|2022-01-07 01:50:00|13601.3|13598.3|13602.9|13599.9|13604.1|13600.3|13601.1|13598.1|156
1641520500000|2022-01-07 01:55:00|13603|13600|13602.1|13599.1|13604|13600.5|13602|13598.9|84
1641520800000|2022-01-07 02:00:00|13602.2|13599.2|13600.8|13597.8|13602.7|13599.7|13599.6|13596.2|126
1641521100000|2022-01-07 02:05:00|13600.7|13597.7|13602.4|13599.4|13603|13600|13600.7|13597.7|102
1641521400000|2022-01-07 02:10:00|13602.3|13599.3|13600.7|13597.7|13602.4|13599.4|13600|13596.8|101
1641521700000|2022-01-07 02:15:00|13600.8|13597.8|13599.4|13596.4|13602|13598.2|13599.3|13596.3|88
1641522000000|2022-01-07 02:20:00|13599.5|13596.5|13598.4|13595.4|13599.8|13596.8|13597.8|13594.8|105
1641522300000|2022-01-07 02:25:00|13598.5|13595.5|13599|13596|13599.3|13596.3|13598.2|13595.2|75
1641522600000|2022-01-07 02:30:00|13599.1|13596.1|13600.2|13597.2|13600.5|13597.5|13599|13596|149
1641522900000|2022-01-07 02:35:00|13600.3|13597.3|13600.2|13597.2|13600.9|13597.9|13600|13597|107
1641523200000|2022-01-07 02:40:00|13600.3|13597.3|13598.5|13595.5|13601.1|13598.1|13598.3|13594.8|138
1641523500000|2022-01-07 02:45:00|13598.4|13595.4|13597|13594|13598.6|13595.6|13596.9|13593.9|94
1641523800000|2022-01-07 02:50:00|13596.9|13593.9|13592.7|13589.7|13597.1|13594.1|13592.6|13589.6|129
1641524100000|2022-01-07 02:55:00|13592.8|13589.8|13593.9|13590.9|13594|13591|13592.4|13589.4|113
1641524400000|2022-01-07 03:00:00|13594|13591|13594.2|13591.2|13594.4|13591.4|13593.5|13590.5|88
1641524700000|2022-01-07 03:05:00|13594.1|13591.1|13593.3|13590.3|13594.2|13591.2|13593.3|13590.3|72
1641525000000|2022-01-07 03:10:00|13593.4|13590.4|13595.2|13592.2|13595.4|13592.4|13593.3|13590.3|103
1641525300000|2022-01-07 03:15:00|13595.1|13592.1|13594.6|13591.6|13595.1|13592.1|13594.3|13591.3|80
1641525600000|2022-01-07 03:20:00|13594.4|13591.4|13595.7|13592.7|13595.9|13592.9|13594.3|13591.3|168
1641525900000|2022-01-07 03:25:00|13595.8|13592.8|13595.8|13592.8|13596.4|13593.4|13595.6|13592.6|116
1641526200000|2022-01-07 03:30:00|13595.9|13592.9|13595.9|13592.9|13596.1|13593.1|13595.5|13592.5|86
1641526500000|2022-01-07 03:35:00|13595.8|13592.8|13595.7|13592.7|13596|13593|13595.7|13592.7|71
1641526800000|2022-01-07 03:40:00|13595.6|13592.6|13592|13589|13595.7|13592.7|13592|13589|120
1641527100000|2022-01-07 03:45:00|13592.1|13589.1|13590.5|13587.5|13592.6|13589.6|13590.5|13587.5|122
1641527400000|2022-01-07 03:50:00|13590.6|13587.6|13589.7|13586.7|13590.7|13587.7|13588.7|13585.7|96
1641527700000|2022-01-07 03:55:00|13589.8|13586.8|13589.9|13586.9|13590.1|13587.1|13589.2|13586.2|98
1641528000000|2022-01-07 04:00:00|13589.7|13586.7|13589.5|13586.5|13590.3|13587.3|13588.8|13585.8|129
1641528300000|2022-01-07 04:05:00|13589.7|13586.7|13590|13587|13590.6|13587.6|13589.6|13586.6|88
1641528600000|2022-01-07 04:10:00|13590.1|13587.1|13592.5|13589.5|13592.9|13589.9|13590.1|13587.1|87
1641528900000|2022-01-07 04:15:00|13592.8|13589.8|13593|13590|13593.9|13590.3|13592.6|13588.9|74
1641529200000|2022-01-07 04:20:00|13593.1|13590.1|13595.6|13592.6|13595.8|13592.8|13592.8|13589.8|88
1641529500000|2022-01-07 04:25:00|13595.4|13592.4|13595.9|13592.9|13596.1|13593.1|13594.7|13591.7|107
1641529800000|2022-01-07 04:30:00|13596|13593|13596.3|13593.3|13596.4|13593.4|13595.7|13592.7|64
1641530100000|2022-01-07 04:35:00|13596.2|13593.2|13596.8|13593.8|13597.3|13594.3|13596.2|13593.2|58
1641530400000|2022-01-07 04:40:00|13596.7|13593.7|13596.7|13593.7|13597|13594|13596|13593|101
1641530700000|2022-01-07 04:45:00|13596.6|13593.6|13596.4|13593.4|13596.7|13593.7|13595.9|13592.9|73
1641531000000|2022-01-07 04:50:00|13596.3|13593.3|13596.4|13593.4|13597.2|13594.2|13596.2|13593.2|62
1641531300000|2022-01-07 04:55:00|13596.2|13593.2|13596.2|13593.2|13596.2|13593.2|13593.7|13590.7|140
1641531600000|2022-01-07 05:00:00|13596.1|13593.1|13594.9|13591.9|13596.2|13593.2|13594.5|13591.5|119
1641531900000|2022-01-07 05:05:00|13595|13592|13594.2|13591.2|13595.1|13592.1|13593.9|13590.9|77
1641532200000|2022-01-07 05:10:00|13594.1|13591.1|13593.9|13590.9|13595.8|13592.1|13593.8|13590.5|100
1641532500000|2022-01-07 05:15:00|13593.8|13590.8|13593.4|13590.4|13595.9|13591.9|13593.4|13589.5|89
1641532800000|2022-01-07 05:20:00|13593.7|13590.7|13596.7|13593.7|13597.2|13594.2|13593.4|13590.4|122
1641533100000|2022-01-07 05:25:00|13596.6|13593.6|13596.8|13593.8|13597.6|13594.1|13595.4|13592.4|100
1641533400000|2022-01-07 05:30:00|13596.7|13593.7|13597|13594|13597|13594|13596.7|13593.7|47
1641533700000|2022-01-07 05:35:00|13596.9|13593.9|13598.2|13595.2|13598.2|13595.2|13596.4|13593.4|71
1641534000000|2022-01-07 05:40:00|13598.3|13595.3|13597.7|13594.7|13599.3|13596.3|13597.5|13594.5|91
1641534300000|2022-01-07 05:45:00|13597.6|13594.6|13595.1|13592.1|13597.6|13594.6|13595.1|13592.1|93
1641534600000|2022-01-07 05:50:00|13595.2|13592.2|13593.8|13590.8|13595.2|13592.2|13593.8|13590.8|98
1641534900000|2022-01-07 05:55:00|13593.7|13590.7|13593.2|13590.2|13593.9|13590.9|13592.9|13589.9|88
1641535200000|2022-01-07 06:00:00|13593.3|13590.3|13591.1|13588.1|13593.5|13590.5|13590.1|13587.1|176
1641535500000|2022-01-07 06:05:00|13591|13588|13590.2|13587.2|13591.1|13588.1|13590.1|13587.1|76
1641535800000|2022-01-07 06:10:00|13590|13587|13587.9|13584.9|13590.2|13587.2|13587.8|13584.8|101
1641536100000|2022-01-07 06:15:00|13587.8|13584.8|13587.6|13584.6|13588.2|13585.2|13587.2|13584.2|109
1641536400000|2022-01-07 06:20:00|13587.5|13584.5|13588.3|13585.3|13589.2|13586.2|13586.8|13583.8|144
1641536700000|2022-01-07 06:25:00|13588.4|13585.4|13585.9|13582.9|13588.4|13585.4|13585.5|13582.5|94
1641537000000|2022-01-07 06:30:00|13586|13583|13588.9|13585.9|13589|13586|13585.3|13582.3|104
1641537300000|2022-01-07 06:35:00|13588.8|13585.8|13590.4|13587.4|13590.4|13587.4|13588.5|13585.5|99
1641537600000|2022-01-07 06:40:00|13590.3|13587.3|13591.6|13588.6|13592.2|13589.2|13590.3|13587.3|99
1641537900000|2022-01-07 06:45:00|13591.5|13588.5|13591.7|13588.7|13592.8|13589.8|13591.5|13588.5|120
1641538200000|2022-01-07 06:50:00|13592.1|13589.1|13592.7|13589.7|13593.2|13590.2|13592.1|13589.1|131
1641538500000|2022-01-07 06:55:00|13592.6|13589.6|13591.7|13588.7|13592.7|13589.7|13591.3|13588.3|98
1641538800000|2022-01-07 07:00:00|13591.6|13588.6|13592.5|13589.5|13592.7|13589.7|13591.5|13588.5|109
1641539100000|2022-01-07 07:05:00|13592.6|13589.6|13594.2|13591.2|13594.2|13591.2|13591.8|13588.8|229
1641539400000|2022-01-07 07:10:00|13594.1|13591.1|13596.1|13593.1|13597|13594|13593.9|13590.9|189
1641539700000|2022-01-07 07:15:00|13596|13593|13595.8|13592.8|13596.1|13593.1|13593.8|13590.8|159
1641540000000|2022-01-07 07:20:00|13595.6|13592.6|13591.8|13588.8|13595.8|13592.8|13591|13588|193
1641540300000|2022-01-07 07:25:00|13591.7|13588.7|13589.6|13586.6|13593|13590|13589.4|13586.4|170
1641540600000|2022-01-07 07:30:00|13589.7|13586.7|13592.4|13589.4|13593.5|13589.5|13589.6|13586.6|145
1641540900000|2022-01-07 07:35:00|13592.3|13589.3|13593.5|13590.5|13593.9|13590.9|13591|13587.4|173
1641541200000|2022-01-07 07:40:00|13593.4|13590.4|13594.1|13591.1|13594.1|13591.1|13592.1|13589.1|112
1641541500000|2022-01-07 07:45:00|13594|13591|13595.3|13592.3|13596.1|13593.1|13593.5|13590.5|109
1641541800000|2022-01-07 07:50:00|13595.2|13592.2|13596.7|13593.7|13596.9|13593.9|13595.2|13592.2|120
1641542100000|2022-01-07 07:55:00|13596.6|13593.6|13595|13592|13597.1|13594.1|13595|13592|158
1641542400000|2022-01-07 08:00:00|13595.1|13592.1|13595.1|13592.1|13596.1|13593.1|13594.3|13591.3|153
1641542700000|2022-01-07 08:05:00|13595|13592|13598|13595|13598.4|13595.4|13594|13591|236
1641543000000|2022-01-07 08:10:00|13598.1|13595.1|13597.6|13594.6|13598.6|13595.6|13597.5|13594.5|134
1641543300000|2022-01-07 08:15:00|13597.7|13594.7|13598.7|13595.7|13599.1|13596.1|13597.5|13594.5|150
1641543600000|2022-01-07 08:20:00|13598.6|13595.6|13598.2|13595.2|13599|13596|13597.3|13594.3|168
1641543900000|2022-01-07 08:25:00|13598.3|13595.3|13596.4|13593.4|13598.6|13595.6|13596.3|13593.3|198
1641544200000|2022-01-07 08:30:00|13596.6|13593.6|13601.3|13598.3|13603.9|13600.9|13596.5|13593.5|248
1641544500000|2022-01-07 08:35:00|13601.2|13598.2|13595.3|13592.3|13602.1|13598.7|13595.1|13592.1|218
1641544800000|2022-01-07 08:40:00|13595.4|13592.4|13594.1|13591.1|13597.3|13594.3|13593.9|13590.9|159
1641545100000|2022-01-07 08:45:00|13594.2|13591.2|13590.6|13587.6|13594.7|13591.7|13590.2|13587.2|168
1641545400000|2022-01-07 08:50:00|13590.5|13587.5|13593.4|13590.4|13593.6|13590.6|13588.4|13585.4|195
1641545700000|2022-01-07 08:55:00|13593.5|13590.5|13591.1|13588.1|13593.6|13590.6|13590.9|13587.9|198
1641546000000|2022-01-07 09:00:00|13591.2|13588.2|13592.8|13589.8|13593.6|13590.6|13591|13587.4|259
1641546300000|2022-01-07 09:05:00|13593|13590|13595.5|13592.5|13597.7|13593.9|13592|13589|206
1641546600000|2022-01-07 09:10:00|13595.4|13592.4|13592.4|13589.4|13595.9|13592.5|13592.4|13589.3|159
1641546900000|2022-01-07 09:15:00|13592.1|13589.1|13591.3|13588.3|13592.2|13589.1|13590.4|13586.5|179
1641547200000|2022-01-07 09:20:00|13591.2|13588.2|13592|13589|13592.6|13589.6|13591.2|13588.2|151
1641547500000|2022-01-07 09:25:00|13591.9|13588.9|13590.6|13587.6|13593.1|13590.1|13590.6|13586.6|121
1641547800000|2022-01-07 09:30:00|13590.7|13587.7|13589|13586|13591.3|13587.9|13588.8|13585.1|129
1641548100000|2022-01-07 09:35:00|13589.3|13586.3|13590.6|13587.6|13590.6|13587.6|13588.2|13585.2|123
1641548400000|2022-01-07 09:40:00|13590.7|13587.7|13589.8|13586.8|13591.7|13588.7|13589|13585.2|137
1641548700000|2022-01-07 09:45:00|13589.7|13586.7|13590.6|13587.6|13591.6|13588|13589.5|13586.4|127
1641549000000|2022-01-07 09:50:00|13590.7|13587.7|13591.5|13588.5|13592.9|13588.9|13590.3|13587.3|104
1641549300000|2022-01-07 09:55:00|13591.3|13588.3|13591.2|13588.2|13591.9|13588.9|13590.7|13587.7|174
1641549600000|2022-01-07 10:00:00|13591.1|13588.1|13588.6|13585.6|13592.3|13588.2|13586.9|13582.9|152
1641549900000|2022-01-07 10:05:00|13588.7|13585.7|13586.1|13583.1|13588.8|13585.8|13585.7|13582.7|149
1641550200000|2022-01-07 10:10:00|13586.2|13583.2|13584.5|13581.5|13586.6|13583.6|13583.7|13580.7|134
1641550500000|2022-01-07 10:15:00|13584.2|13581.2|13589.3|13586.3|13590.4|13587.4|13584|13581|174
1641550800000|2022-01-07 10:20:00|13589.2|13586.2|13590.8|13587.8|13591|13588|13588.7|13585.7|149
1641551100000|2022-01-07 10:25:00|13590.7|13587.7|13590.2|13587.2|13591.1|13588.1|13590|13587|144
1641551400000|2022-01-07 10:30:00|13590.3|13587.3|13589.1|13586.1|13590.8|13587.8|13589|13586|129
1641551700000|2022-01-07 10:35:00|13589|13586|13590.1|13587.1|13590.2|13587.2|13588.9|13585.9|88
1641552000000|2022-01-07 10:40:00|13590|13587|13591.2|13588.2|13591.6|13588.6|13589.9|13586.9|90
1641552300000|2022-01-07 10:45:00|13591.3|13588.3|13591.3|13588.3|13591.5|13588.5|13590.2|13587.2|151
1641552600000|2022-01-07 10:50:00|13591.4|13588.4|13591.9|13588.9|13592.1|13589.1|13591|13588|110
1641552900000|2022-01-07 10:55:00|13592.1|13589.1|13594.7|13591.7|13595|13592|13591.9|13588.9|172
1641553200000|2022-01-07 11:00:00|13594.8|13591.8|13593.8|13590.8|13596.4|13593.4|13593.5|13590.5|110
1641553500000|2022-01-07 11:05:00|13593.6|13590.6|13593.2|13590.2|13594.4|13591|13592.8|13589.4|122
1641553800000|2022-01-07 11:10:00|13593|13590|13593.2|13590.2|13593.2|13590.2|13592.6|13589.6|92
1641554100000|2022-01-07 11:15:00|13593.1|13590.1|13593.7|13590.7|13595.4|13591.8|13593.1|13590.1|133
1641554400000|2022-01-07 11:20:00|13593.8|13590.8|13593|13590|13593.9|13590.9|13592.7|13589.7|133
1641554700000|2022-01-07 11:25:00|13593.1|13590.1|13592.5|13589.5|13593.7|13590.7|13592.4|13589.4|89
1641555000000|2022-01-07 11:30:00|13592.6|13589.6|13593.8|13590.8|13594|13591|13592.3|13589.3|132
1641555300000|2022-01-07 11:35:00|13593.9|13590.9|13593.6|13590.6|13593.9|13590.9|13593.2|13590.2|101
1641555600000|2022-01-07 11:40:00|13593.5|13590.5|13592.5|13589.5|13593.6|13590.6|13592.3|13589.3|139
1641555900000|2022-01-07 11:45:00|13592.4|13589.4|13592.2|13589.2|13592.5|13589.5|13591.9|13588.9|97
1641556200000|2022-01-07 11:50:00|13592.1|13589.1|13592.4|13589.4|13592.4|13589.4|13591.9|13588.9|60
1641556500000|2022-01-07 11:55:00|13592.3|13589.3|13592.6|13589.6|13593.3|13590.3|13590.3|13587.3|149
1641556800000|2022-01-07 12:00:00|13592.5|13589.5|13592.9|13589.9|13593.2|13590.2|13592.5|13589.5|93
1641557100000|2022-01-07 12:05:00|13593|13590|13593.9|13590.9|13594.6|13591.6|13592.6|13589.6|129
1641557400000|2022-01-07 12:10:00|13593.8|13590.8|13595.4|13592.4|13595.8|13592.8|13593.8|13590.8|116
1641557700000|2022-01-07 12:15:00|13595.5|13592.5|13594|13591|13596.6|13593.6|13593.8|13590.8|121
1641558000000|2022-01-07 12:20:00|13593.9|13590.9|13592.5|13589.5|13594|13591|13591.7|13588.7|145
1641558300000|2022-01-07 12:25:00|13592.4|13589.4|13594.6|13591.6|13597.9|13594.2|13592.4|13589.4|162
1641558600000|2022-01-07 12:30:00|13594.7|13591.7|13594.4|13591.4|13595|13592|13593.5|13590.5|134
1641558900000|2022-01-07 12:35:00|13594.3|13591.3|13596.5|13593.5|13596.8|13593.8|13594.2|13591.2|191
1641559200000|2022-01-07 12:40:00|13596.6|13593.6|13597.1|13594.1|13597.2|13594.2|13595.8|13592.8|155
1641559500000|2022-01-07 12:45:00|13597|13594|13595.2|13592.2|13597.1|13594.1|13595|13592|128
1641559800000|2022-01-07 12:50:00|13595.3|13592.3|13595|13592|13595.6|13592.6|13594.2|13591.2|141
1641560100000|2022-01-07 12:55:00|13595.1|13592.1|13595.6|13592.6|13596.1|13593.1|13594.3|13591.3|204
1641560400000|2022-01-07 13:00:00|13595.5|13592.5|13593.3|13590.3|13595.5|13592.5|13593.2|13590.2|204
1641560700000|2022-01-07 13:05:00|13593.2|13590.2|13594.7|13591.7|13595.6|13592.6|13593.2|13590.2|190
1641561000000|2022-01-07 13:10:00|13594.8|13591.8|13593.6|13590.6|13595.5|13592.5|13592.6|13589.6|240
1641561300000|2022-01-07 13:15:00|13593.5|13590.5|13590.5|13587.5|13593.5|13590.5|13589.3|13586.3|228
1641561600000|2022-01-07 13:20:00|13590.6|13587.6|13594.6|13589.6|13594.7|13590.7|13590.2|13587.2|243
1641561900000|2022-01-07 13:25:00|13594.5|13589.5|13600.6|13589.2|13603.1|13595.8|13593.4|13588.4|296
1641562200000|2022-01-07 13:30:00|13600.5|13589.1|13592.3|13587.3|13602.7|13592.7|13576.7|13569.8|845
1641562500000|2022-01-07 13:35:00|13592.6|13587.6|13606|13601|13606.4|13601.4|13592.6|13587.6|606
1641562800000|2022-01-07 13:40:00|13606.1|13601.1|13597.8|13594.8|13607.7|13603.1|13597.8|13593.8|612
1641563100000|2022-01-07 13:45:00|13598.8|13593.8|13588|13585|13598.8|13594.4|13587.4|13584.2|565
1641563400000|2022-01-07 13:50:00|13588.1|13585.1|13598.1|13595.1|13599.5|13596|13588|13585|432
1641563700000|2022-01-07 13:55:00|13597.9|13594.9|13602.3|13599.3|13603.3|13600.3|13596|13592.9|514
1641564000000|2022-01-07 14:00:00|13602.1|13599.1|13597.5|13594.5|13603|13600|13596.5|13592.7|407
1641564300000|2022-01-07 14:05:00|13597.4|13594.4|13591.8|13588.8|13597.6|13594.6|13591.2|13588.2|299
1641564600000|2022-01-07 14:10:00|13591.7|13588.7|13588.2|13585.2|13595.7|13592.7|13588.1|13584.2|401
1641564900000|2022-01-07 14:15:00|13588.3|13585.3|13584.5|13581.5|13590.3|13586.6|13583.4|13580.4|389
1641565200000|2022-01-07 14:20:00|13584.4|13581.4|13584.9|13581.9|13589.4|13585.7|13584.4|13581.4|299
1641565500000|2022-01-07 14:25:00|13585|13582|13583.7|13580.7|13587.7|13584.7|13583.1|13580.1|281
1641565800000|2022-01-07 14:30:00|13583.8|13580.8|13590.3|13585.3|13590.4|13586.3|13578.9|13575.9|444
1641566100000|2022-01-07 14:35:00|13590.4|13585.4|13583.8|13580.8|13590.4|13586|13583.5|13580.5|370
1641566400000|2022-01-07 14:40:00|13583.7|13580.7|13579.2|13576.2|13585.9|13582.9|13579.2|13576.2|352
1641566700000|2022-01-07 14:45:00|13579|13576|13582|13579|13583.8|13580.8|13576.9|13573.7|437
1641567000000|2022-01-07 14:50:00|13582.1|13579.1|13583.6|13580.6|13583.7|13580.7|13581.1|13577.8|277
1641567300000|2022-01-07 14:55:00|13583.5|13580.5|13578.7|13575.7|13584.2|13581.2|13578.7|13575.7|233
1641567600000|2022-01-07 15:00:00|13578.6|13575.6|13578.7|13575.7|13580.8|13577.1|13576.1|13572.4|267
1641567900000|2022-01-07 15:05:00|13578.6|13575.6|13574.8|13571.8|13579.1|13576.1|13574.7|13571.7|336
1641568200000|2022-01-07 15:10:00|13574.9|13571.9|13574.9|13571.9|13576.1|13573.1|13573.2|13570.2|300
1641568500000|2022-01-07 15:15:00|13575|13572|13572.9|13569.9|13577.5|13574.5|13572.9|13569.9|259
1641568800000|2022-01-07 15:20:00|13573|13570|13572.1|13569.1|13574.1|13571.1|13569.4|13566.4|289
1641569100000|2022-01-07 15:25:00|13572|13569|13571.2|13568.2|13575.2|13572.2|13571.2|13568.2|339
1641569400000|2022-01-07 15:30:00|13571.1|13568.1|13575.4|13572.4|13575.7|13572.7|13571.1|13568.1|283
1641569700000|2022-01-07 15:35:00|13575.3|13572.3|13580.1|13577.1|13581.1|13577.2|13574.1|13569.9|442
1641570000000|2022-01-07 15:40:00|13580|13577|13581.1|13578.1|13583.8|13580.1|13578.3|13574.3|391
1641570300000|2022-01-07 15:45:00|13581.3|13578.3|13580.9|13577.9|13583.5|13579.4|13577.3|13573.3|434
1641570600000|2022-01-07 15:50:00|13580.8|13577.8|13576.5|13571.5|13583.1|13580|13575.5|13571.4|386
1641570900000|2022-01-07 15:55:00|13575.7|13572.7|13572.3|13569.3|13577.8|13573.7|13571.1|13567.4|298
1641571200000|2022-01-07 16:00:00|13572.5|13569.5|13574.5|13569.5|13574.6|13570.8|13571.1|13567.2|286
1641571500000|2022-01-07 16:05:00|13574.4|13569.4|13571.8|13568.8|13574.7|13571.4|13570.3|13565.7|322
1641571800000|2022-01-07 16:10:00|13571.7|13568.7|13574.8|13571.8|13574.9|13571.9|13571.7|13568.6|195
1641572100000|2022-01-07 16:15:00|13574.7|13571.7|13576.7|13573.7|13578.7|13574.4|13574.3|13570.4|252
1641572400000|2022-01-07 16:20:00|13576.8|13573.8|13576.3|13573.3|13576.9|13573.9|13575.6|13571.7|115
1641572700000|2022-01-07 16:25:00|13576.2|13573.2|13574.5|13571.5|13576.7|13573.7|13574.5|13571.5|134
1641573000000|2022-01-07 16:30:00|13574.4|13571.4|13569|13566|13574.6|13571.4|13568.4|13565.1|191
1641573300000|2022-01-07 16:35:00|13569.1|13566.1|13569.9|13564.9|13570.1|13566.3|13567.9|13563.8|187
1641573600000|2022-01-07 16:40:00|13569.8|13564.8|13567.9|13564.9|13570.5|13567.5|13567.1|13564.1|196
1641573900000|2022-01-07 16:45:00|13568|13565|13567.6|13564.6|13569.8|13566.8|13567.5|13564.2|174
1641574200000|2022-01-07 16:50:00|13567.5|13564.5|13565.5|13562.5|13569.6|13565.7|13565.4|13562.2|208
1641574500000|2022-01-07 16:55:00|13565.3|13562.3|13560.3|13557.3|13566.1|13562.6|13559.3|13556.3|201
1641574800000|2022-01-07 17:00:00|13560.5|13557.5|13563.7|13560.7|13564.4|13560.9|13560|13557|184
1641575100000|2022-01-07 17:05:00|13563.8|13560.8|13566.7|13561.7|13566.7|13562.7|13563.7|13559.6|128
1641575400000|2022-01-07 17:10:00|13566.8|13561.8|13564.3|13561.3|13566.8|13562.7|13563.8|13560.8|116
1641575700000|2022-01-07 17:15:00|13564.4|13561.4|13563.4|13558.4|13565.2|13561.6|13562.2|13558.2|131
1641576000000|2022-01-07 17:20:00|13562.4|13559.4|13565.6|13562.6|13565.9|13562.6|13561.5|13558|189
1641576300000|2022-01-07 17:25:00|13565.5|13562.5|13565.5|13562.5|13566.5|13562.7|13565.2|13561.3|76
1641576600000|2022-01-07 17:30:00|13565.6|13562.6|13567.5|13564.5|13568.3|13564.6|13565.3|13561.6|105
1641576900000|2022-01-07 17:35:00|13567.4|13564.4|13568.1|13565.1|13569.4|13566|13567.1|13563.4|121
1641577200000|2022-01-07 17:40:00|13568.2|13565.2|13566.3|13563.3|13568.8|13565.2|13566|13562.2|144
1641577500000|2022-01-07 17:45:00|13566.4|13563.4|13566.4|13563.4|13566.5|13563.5|13565.8|13562.8|86
1641577800000|2022-01-07 17:50:00|13566.5|13563.5|13564.9|13561.9|13567.3|13563.7|13564.9|13561.9|134
1641578100000|2022-01-07 17:55:00|13565|13562|13562.7|13559.7|13565.7|13562.1|13562.3|13558.4|139
1641578400000|2022-01-07 18:00:00|13562.8|13559.8|13563.2|13558.2|13563.8|13560.7|13562|13558.1|162
1641578700000|2022-01-07 18:05:00|13563.1|13558.1|13560.2|13557.2|13563.3|13559.5|13560.1|13556.4|115
1641579000000|2022-01-07 18:10:00|13560.1|13557.1|13560.2|13557.2|13561.2|13557.6|13559.6|13555.7|95
1641579300000|2022-01-07 18:15:00|13560.3|13557.3|13561|13558|13562.3|13558.3|13560.2|13556.2|100
1641579600000|2022-01-07 18:20:00|13561.1|13558.1|13559.5|13556.5|13561.1|13558.1|13559.4|13555.4|98
1641579900000|2022-01-07 18:25:00|13559.4|13556.4|13561.4|13556.4|13561.5|13557.4|13559|13554.7|77
1641580200000|2022-01-07 18:30:00|13561.5|13556.5|13558.4|13555.4|13561.8|13557.5|13558.3|13554.6|138
1641580500000|2022-01-07 18:35:00|13558.5|13555.5|13558.8|13553.8|13559.6|13555.7|13556.3|13552.5|153
1641580800000|2022-01-07 18:40:00|13558.7|13553.7|13557|13554|13558.8|13554.9|13556.3|13552.4|110
1641581100000|2022-01-07 18:45:00|13556.9|13553.9|13556.3|13553.3|13558.4|13554.4|13556.1|13552.7|95
1641581400000|2022-01-07 18:50:00|13556.4|13553.4|13556.8|13553.8|13557.2|13554.2|13556.3|13553.3|116
1641581700000|2022-01-07 18:55:00|13557.1|13554.1|13560.8|13557.8|13561.4|13557.9|13556.8|13553.6|140
1641582000000|2022-01-07 19:00:00|13560.9|13557.9|13562.6|13557.6|13562.6|13558.5|13560.1|13557.1|154
1641582300000|2022-01-07 19:05:00|13562.4|13557.4|13560.4|13555.4|13562.4|13558.9|13559.2|13555.3|141
1641582600000|2022-01-07 19:10:00|13560.5|13555.5|13558.5|13553.5|13560.5|13556.6|13557.4|13553.4|137
1641582900000|2022-01-07 19:15:00|13558.4|13553.4|13559.8|13554.8|13559.9|13555.6|13557.4|13553.4|141
1641583200000|2022-01-07 19:20:00|13559.9|13554.9|13556.6|13553.6|13560.4|13556.5|13556.3|13552.4|170
1641583500000|2022-01-07 19:25:00|13556.7|13553.7|13554.5|13551.5|13556.7|13553.7|13554|13550.2|104
1641583800000|2022-01-07 19:30:00|13554.4|13551.4|13555.6|13550.6|13555.7|13551.5|13553.5|13549.8|132
1641584100000|2022-01-07 19:35:00|13555.3|13550.3|13555.7|13550.7|13555.8|13551.8|13554.3|13550.2|77
1641584400000|2022-01-07 19:40:00|13555.8|13550.8|13555.6|13550.6|13556.3|13552.3|13554.3|13550.6|90
1641584700000|2022-01-07 19:45:00|13554.6|13551.6|13554.8|13551.8|13555.8|13552|13554.5|13550.6|57
1641585000000|2022-01-07 19:50:00|13554.7|13551.7|13554.9|13551.9|13555|13552|13554.6|13551.6|51
1641585300000|2022-01-07 19:55:00|13554.8|13551.8|13553.7|13550.7|13555.4|13551.9|13553.4|13550.1|101
1641585600000|2022-01-07 20:00:00|13553.8|13550.8|13552.4|13549.4|13553.8|13550.8|13552.2|13548|112
1641585900000|2022-01-07 20:05:00|13552.5|13549.5|13552.9|13549.9|13553.7|13550|13552.2|13548.2|73
1641586200000|2022-01-07 20:10:00|13553|13550|13556.5|13551.5|13556.7|13551.7|13552.8|13549.5|96
1641586500000|2022-01-07 20:15:00|13556.3|13551.3|13555.5|13550.5|13556.6|13552.6|13554.4|13550.5|102
1641586800000|2022-01-07 20:20:00|13555.6|13550.6|13555.3|13550.3|13556|13551.9|13554.7|13549.9|92
1641587100000|2022-01-07 20:25:00|13555.4|13550.4|13555.9|13550.9|13556|13551.4|13554.3|13549.8|93
1641587400000|2022-01-07 20:30:00|13555.8|13550.8|13556|13551|13556.6|13551.8|13554.6|13550.3|106
1641587700000|2022-01-07 20:35:00|13556.1|13551.1|13555.1|13552.1|13556.1|13552.2|13554.9|13550.8|63
1641588000000|2022-01-07 20:40:00|13555|13552|13555.5|13550.5|13556.1|13552.1|13554.8|13550.5|78
1641588300000|2022-01-07 20:45:00|13555.6|13550.6|13555.6|13550.6|13555.8|13551.9|13554.5|13549.5|86
1641588600000|2022-01-07 20:50:00|13555.5|13550.5|13555.3|13550.3|13555.7|13550.7|13552.8|13549|120
1641588900000|2022-01-07 20:55:00|13555|13550|13552.5|13547.5|13555.8|13550.8|13551.1|13546.1|196
1641589200000|2022-01-07 21:00:00|13552.6|13547.6|13553.8|13548.8|13554.4|13549.4|13552.1|13547.1|158
1641589500000|2022-01-07 21:05:00|13553.9|13548.9|13553.8|13548.8|13554.4|13549.4|13553.4|13548.4|120
1641589800000|2022-01-07 21:10:00|13553.9|13548.9|13556.6|13551.6|13556.7|13551.7|13553.8|13548.8|127
1641590100000|2022-01-07 21:15:00|13556.5|13551.5|13552.5|13547.5|13556.6|13551.6|13550.9|13545.9|182
1641590400000|2022-01-07 21:20:00|13552.4|13547.4|13554.6|13549.6|13554.9|13549.9|13552.4|13547.4|167
1641590700000|2022-01-07 21:25:00|13554.5|13549.5|13557.1|13552.1|13557.6|13552.6|13554.5|13549.5|174
1641591000000|2022-01-07 21:30:00|13557.3|13552.3|13558.7|13553.7|13558.9|13553.9|13557.2|13552.2|116
1641591300000|2022-01-07 21:35:00|13558.8|13553.8|13557.4|13552.4|13559|13554|13556.6|13551.6|139
1641591600000|2022-01-07 21:40:00|13557.5|13552.5|13573.5|13558.5|13575.3|13560.3|13551|13546|419
1641591900000|2022-01-07 21:45:00|13574.2|13559.2|13573.5|13558.5|13577.9|13562.9|13569.9|13554.9|1090
1641592200000|2022-01-07 21:50:00|13574.2|13559.2|13563.9|13548.9|13578.3|13563.3|13560.6|13545.6|739
1641592500000|2022-01-07 21:55:00|13563.2|13548.2|13561.8|13546.8|13564.5|13549.5|13556.3|13541.3|657
1641762000000|2022-01-09 21:00:00|13568.5|13547.5|13564.1|13545.2|13568.5|13547.5|13564.1|13545.2|8
1641762300000|2022-01-09 21:05:00|13568.5|13547.5|13568.5|13547.5|13568.5|13547.5|13564.1|13544.5|18
1641762600000|2022-01-09 21:10:00|13564.1|13545.2|13564.1|13545.2|13564.1|13545.2|13564.1|13545.2|1
1641762900000|2022-01-09 21:15:00|13568.5|13547.5|13568.5|13547.5|13568.5|13547.5|13564.1|13544.7|9
1641763800000|2022-01-09 21:30:00|13564.3|13545.1|13564.1|13545.2|13568.5|13547.5|13564.1|13545.1|7
1641764100000|2022-01-09 21:35:00|13568.5|13547.5|13564.1|13545.2|13568.5|13547.5|13564.1|13545.2|8
1641764400000|2022-01-09 21:40:00|13568.5|13547.5|13568.5|13547.5|13568.5|13547.5|13568.5|13547.5|1
1641764700000|2022-01-09 21:45:00|13564.1|13545.2|13564.1|13545.2|13568.5|13547.5|13564.1|13544.7|23
1641765000000|2022-01-09 21:50:00|13568.5|13547.5|13578.7|13557.7|13583|13562|13564.1|13545|18
1641765300000|2022-01-09 21:55:00|13578.9|13557.9|13566.9|13545.9|13583|13562|13564.4|13544.7|31
1641765600000|2022-01-09 22:00:00|13568.1|13547.1|13564.1|13549.1|13578.1|13563.1|13553.9|13538.9|76
1641765900000|2022-01-09 22:05:00|13564|13549|13563.5|13548.5|13577.6|13562.6|13558.3|13543.3|165
1641766200000|2022-01-09 22:10:00|13562.2|13547.2|13577|13562|13580|13565|13559.7|13544.7|86
1641766500000|2022-01-09 22:15:00|13575.2|13560.2|13578|13563|13580.1|13565.1|13574.2|13559.2|103
1641766800000|2022-01-09 22:20:00|13577.8|13562.8|13580|13565|13580.2|13565.2|13574|13559|88
1641767100000|2022-01-09 22:25:00|13574|13559|13579.4|13564.4|13580.5|13565.5|13574|13559|114
1641767400000|2022-01-09 22:30:00|13573.7|13558.7|13577.6|13562.6|13580.9|13565.9|13573.7|13558.7|158
1641767700000|2022-01-09 22:35:00|13579.3|13564.3|13578.7|13563.7|13581.2|13566.2|13570.8|13555.8|219
1641768000000|2022-01-09 22:40:00|13578.8|13563.8|13581|13566|13583.4|13568.4|13575.9|13560.9|253
1641768300000|2022-01-09 22:45:00|13580.5|13565.5|13583.7|13568.7|13584|13569|13579|13564|270
1641768600000|2022-01-09 22:50:00|13583.4|13568.4|13581.9|13566.9|13583.8|13568.8|13579.2|13564.2|218
1641768900000|2022-01-09 22:55:00|13582|13567|13582.6|13567.6|13583.5|13568.5|13576.6|13561.6|186
1641769200000|2022-01-09 23:00:00|13582.5|13567.5|13582.5|13567.5|13583.6|13568.6|13577.8|13562.8|260
1641769500000|2022-01-09 23:05:00|13583.3|13568.3|13564.8|13554.1|13583.7|13568.7|13562.5|13548.5|445
1641769800000|2022-01-09 23:10:00|13566.6|13552.8|13566.3|13557.6|13569.1|13559.4|13562.2|13550.3|259
1641770100000|2022-01-09 23:15:00|13566.8|13556.9|13566.1|13561.1|13566.8|13561.8|13564.5|13556.9|136
1641770400000|2022-01-09 23:20:00|13566.6|13561.6|13569.2|13564.2|13569.7|13564.7|13566.4|13561.4|101
1641770700000|2022-01-09 23:25:00|13569.1|13564.1|13570|13565|13570.2|13565.2|13569.1|13564.1|109
1641771000000|2022-01-09 23:30:00|13569.8|13564.8|13568.3|13563.3|13570|13565|13567.3|13563|118
1641771300000|2022-01-09 23:35:00|13567.9|13562.9|13568|13563|13568.6|13564|13566.9|13562.8|81
1641771600000|2022-01-09 23:40:00|13565.8|13560.8|13564.8|13559.8|13566.2|13561.2|13564.4|13559.4|146
1641771900000|2022-01-09 23:45:00|13564.7|13559.7|13563.3|13558.3|13564.7|13559.7|13562.7|13557.7|182
1641772200000|2022-01-09 23:50:00|13563.4|13558.4|13565.6|13560.6|13565.6|13560.6|13563.3|13558.3|166
1641772500000|2022-01-09 23:55:00|13565.4|13560.4|13564.8|13561.8|13565.9|13562|13564.5|13560|120
1641772800000|2022-01-10 00:00:00|13564.9|13561.9|13563.4|13560.4|13566.8|13563|13562.7|13559.7|192
1641773100000|2022-01-10 00:05:00|13563.3|13560.3|13564.7|13561.7|13565|13561.8|13563.3|13559.5|93
1641773400000|2022-01-10 00:10:00|13564.6|13561.6|13564.7|13561.7|13565.7|13562|13564|13560.4|147
1641773700000|2022-01-10 00:15:00|13564.6|13561.6|13566.2|13563.2|13566.9|13563.2|13564.1|13560.1|99
1641774000000|2022-01-10 00:20:00|13566|13563|13565|13562|13566|13563|13564.8|13561.8|97
1641774300000|2022-01-10 00:25:00|13564.9|13561.9|13564.2|13561.2|13565.2|13562.2|13564.1|13561.1|84
1641774600000|2022-01-10 00:30:00|13564.3|13561.3|13558.8|13555.8|13564.4|13561.4|13558.4|13555.4|123
1641774900000|2022-01-10 00:35:00|13558.9|13555.9|13557.1|13554.1|13561.2|13558.2|13557|13554|153
1641775200000|2022-01-10 00:40:00|13557.2|13554.2|13555.7|13552.7|13557.3|13554.3|13554.7|13551.7|131
1641775500000|2022-01-10 00:45:00|13555.6|13552.6|13558.8|13555.8|13558.9|13555.9|13555.1|13552.1|118
1641775800000|2022-01-10 00:50:00|13558.7|13555.7|13559|13556|13559.3|13556.3|13558.1|13555.1|150
1641776100000|2022-01-10 00:55:00|13559.3|13556.3|13559.4|13556.4|13560.2|13557.2|13558.9|13555.9|119
1641776400000|2022-01-10 01:00:00|13559.5|13556.5|13556.6|13553.6|13560.2|13557.2|13556.6|13553.6|205
1641776700000|2022-01-10 01:05:00|13556.7|13553.7|13558|13555|13558.4|13555.4|13555.9|13552.9|135
1641777000000|2022-01-10 01:10:00|13557.9|13554.9|13557.2|13554.2|13558.2|13555|13556|13553|154
1641777300000|2022-01-10 01:15:00|13557.3|13554.3|13555.3|13552.3|13558.4|13554.8|13554.9|13551.1|126
1641777600000|2022-01-10 01:20:00|13555.2|13552.2|13555.1|13552.1|13555.9|13552.9|13554.7|13551.7|129
1641777900000|2022-01-10 01:25:00|13555|13552|13555.8|13552.8|13556.2|13553.2|13554.9|13551.9|139
1641778200000|2022-01-10 01:30:00|13556.1|13553.1|13555.7|13552.7|13557.1|13554.1|13555.4|13552.4|181
1641778500000|2022-01-10 01:35:00|13555.8|13552.8|13555.8|13552.8|13557.9|13554.9|13555.1|13552.1|200
1641778800000|2022-01-10 01:40:00|13555.9|13552.9|13558.9|13555.9|13559|13556|13555.9|13552.9|128
1641779100000|2022-01-10 01:45:00|13559|13556|13556.1|13553.1|13560.6|13557.6|13556|13553|216
1641779400000|2022-01-10 01:50:00|13556|13553|13556.3|13553.3|13556.3|13553.3|13555|13552|148
1641779700000|2022-01-10 01:55:00|13556.1|13553.1|13555.1|13552.1|13556.3|13553.3|13555|13552|104
1641780000000|2022-01-10 02:00:00|13555.2|13552.2|13553.9|13550.9|13555.2|13552.2|13552.1|13549.1|186
1641780300000|2022-01-10 02:05:00|13554|13551|13552.6|13549.6|13554.9|13551.9|13552|13549|157
1641780600000|2022-01-10 02:10:00|13552.7|13549.7|13557.5|13554.5|13557.6|13554.6|13552.6|13549.6|185
1641780900000|2022-01-10 02:15:00|13557.4|13554.4|13558.1|13555.1|13558.4|13555.4|13556.4|13553.4|154
1641781200000|2022-01-10 02:20:00|13558.2|13555.2|13556.8|13553.8|13558.2|13555.2|13556|13553|151
1641781500000|2022-01-10 02:25:00|13556.9|13553.9|13556.5|13553.5|13558.6|13555.6|13556.5|13553.5|132
1641781800000|2022-01-10 02:30:00|13556.7|13553.7|13557.4|13554.4|13557.8|13554.8|13556.4|13553.4|140
1641782100000|2022-01-10 02:35:00|13557.5|13554.5|13559|13556|13560.2|13557.2|13557.5|13554.5|133
1641782400000|2022-01-10 02:40:00|13559.1|13556.1|13558.3|13555.3|13559.2|13556.2|13557.3|13554.3|121
1641782700000|2022-01-10 02:45:00|13558.2|13555.2|13559.8|13556.8|13560.1|13557.1|13558.2|13554.8|110
1641783000000|2022-01-10 02:50:00|13559.7|13556.7|13560.6|13557.6|13560.8|13557.8|13558.7|13554.7|138
1641783300000|2022-01-10 02:55:00|13560.5|13557.5|13563.6|13560.6|13563.9|13560.9|13560.5|13557.5|156
1641783600000|2022-01-10 03:00:00|13563.5|13560.5|13559.2|13556.2|13563.5|13560.5|13559.2|13556.2|149
1641783900000|2022-01-10 03:05:00|13559.4|13556.4|13560.2|13557.2|13560.5|13557.5|13558.9|13555.9|100
1641784200000|2022-01-10 03:10:00|13560.3|13557.3|13560.3|13557.3|13561.2|13558.2|13558.3|13555.3|143
1641784500000|2022-01-10 03:15:00|13560.2|13557.2|13558.1|13555.1|13561.1|13558.1|13558.1|13555.1|126
1641784800000|2022-01-10 03:20:00|13558|13555|13558|13555|13559.2|13555.4|13557.5|13554.2|120
1641785100000|2022-01-10 03:25:00|13558.1|13555.1|13557.4|13554.4|13558.2|13555.2|13557.3|13554.3|125
1641785400000|2022-01-10 03:30:00|13557.5|13554.5|13558.1|13555.1|13558.5|13555.5|13557.2|13554.2|112
1641785700000|2022-01-10 03:35:00|13558|13555|13559.6|13556.6|13560|13556.8|13557.9|13554.4|145
1641786000000|2022-01-10 03:40:00|13559.5|13556.5|13557.8|13554.8|13559.5|13556.5|13557.4|13554.4|110
1641786300000|2022-01-10 03:45:00|13557.7|13554.7|13558.2|13555.2|13559.1|13556.1|13557.4|13554.4|141
1641786600000|2022-01-10 03:50:00|13558.3|13555.3|13557.7|13554.7|13559.2|13556.2|13557.6|13554.6|132
1641786900000|2022-01-10 03:55:00|13557.8|13554.8|13557.1|13554.1|13558.2|13555.2|13556.8|13553.8|117
1641787200000|2022-01-10 04:00:00|13557|13554|13556.5|13553.5|13557.1|13554.1|13556.5|13553.5|67
1641787500000|2022-01-10 04:05:00|13556.7|13553.7|13556.2|13553.2|13556.7|13553.7|13555.7|13552.7|66
1641787800000|2022-01-10 04:10:00|13556.1|13553.1|13557.3|13554.3|13557.4|13554.4|13555.9|13552.9|78
1641788100000|2022-01-10 04:15:00|13557.4|13554.4|13557.1|13554.1|13557.6|13554.6|13556.7|13553.7|78
1641788400000|2022-01-10 04:20:00|13557|13554|13557.1|13554.1|13557.5|13554.5|13556.8|13553.8|70
1641788700000|2022-01-10 04:25:00|13557.2|13554.2|13557.8|13554.8|13558.8|13555.8|13556.8|13553.8|64
1641789000000|2022-01-10 04:30:00|13557.7|13554.7|13557.1|13554.1|13559.2|13556.2|13557|13554|100
1641789300000|2022-01-10 04:35:00|13557|13554|13556.8|13553.8|13557.2|13554.2|13556.6|13553.6|45
1641789600000|2022-01-10 04:40:00|13556.7|13553.7|13557.6|13554.6|13558|13555|13556.6|13553.6|64
1641789900000|2022-01-10 04:45:00|13557.5|13554.5|13557.6|13554.6|13558.1|13555.1|13557|13554|119
1641790200000|2022-01-10 04:50:00|13557.7|13554.7|13560.1|13557.1|13560.2|13557.2|13557.5|13554.5|107
1641790500000|2022-01-10 04:55:00|13560|13557|13557|13554|13560|13557|13556.9|13553.9|128
1641790800000|2022-01-10 05:00:00|13556.9|13553.9|13559|13556|13559.3|13556.3|13555.8|13552.8|149
1641791100000|2022-01-10 05:05:00|13558.9|13555.9|13556.8|13553.8|13559.4|13556.4|13556.7|13553.7|113
1641791400000|2022-01-10 05:10:00|13556.9|13553.9|13556.6|13553.6|13556.9|13553.9|13556.3|13553.3|79
1641791700000|2022-01-10 05:15:00|13556.7|13553.7|13554.8|13551.8|13556.7|13553.7|13554.6|13551.6|71
1641792000000|2022-01-10 05:20:00|13554.9|13551.9|13555|13552|13555.6|13552.6|13554.6|13551.6|78
1641792300000|2022-01-10 05:25:00|13554.9|13551.9|13558.5|13555.5|13558.9|13555.9|13554.5|13551.5|109
1641792600000|2022-01-10 05:30:00|13558.3|13555.3|13557.7|13554.7|13558.8|13555.8|13556.1|13553.1|186
1641792900000|2022-01-10 05:35:00|13557.8|13554.8|13557.6|13552.6|13558.5|13555.5|13556.1|13552.5|127
1641793200000|2022-01-10 05:40:00|13556.8|13553.8|13557.1|13554.1|13557.7|13554.4|13555.1|13551.5|138
1641793500000|2022-01-10 05:45:00|13557|13554|13559.4|13556.4|13559.5|13556.5|13556.9|13553.9|137
1641793800000|2022-01-10 05:50:00|13559.2|13556.2|13558.9|13555.9|13560|13556.2|13556.3|13553.3|123
1641794100000|2022-01-10 05:55:00|13558.8|13555.8|13558.5|13555.5|13560.2|13557.2|13557.2|13554.2|184
1641794400000|2022-01-10 06:00:00|13558.6|13555.6|13560.1|13557.1|13560.3|13557.3|13558|13555|119
1641794700000|2022-01-10 06:05:00|13560.2|13557.2|13559.5|13556.5|13561|13558|13559.1|13556.1|175
1641795000000|2022-01-10 06:10:00|13559.4|13556.4|13559.3|13556.3|13559.5|13556.5|13555.9|13552.9|130
1641795300000|2022-01-10 06:15:00|13559.2|13556.2|13556.1|13553.1|13559.3|13556.3|13555.9|13552.9|154
1641795600000|2022-01-10 06:20:00|13556|13553|13557.3|13554.3|13558.3|13555.3|13555.6|13552.6|127
1641795900000|2022-01-10 06:25:00|13557.4|13554.4|13555.6|13552.6|13559.1|13556.1|13555.4|13552.4|182
1641796200000|2022-01-10 06:30:00|13555.5|13552.5|13556.1|13553.1|13556.5|13553.5|13555.1|13552.1|114
1641796500000|2022-01-10 06:35:00|13556.2|13553.2|13555.1|13552.1|13556.3|13553.3|13555|13552|75
1641796800000|2022-01-10 06:40:00|13555.2|13552.2|13555.9|13552.9|13556.3|13553.3|13555.1|13552.1|81
1641797100000|2022-01-10 06:45:00|13555.7|13552.7|13554.1|13551.1|13555.8|13552.8|13553.5|13550.5|96
1641797400000|2022-01-10 06:50:00|13554.2|13551.2|13552.4|13549.4|13554.3|13551.3|13551.8|13548.8|126
1641797700000|2022-01-10 06:55:00|13552.3|13549.3|13550.7|13547.7|13552.3|13549.3|13550.3|13547.3|119
1641798000000|2022-01-10 07:00:00|13550.8|13547.8|13550.5|13547.5|13551.2|13548.2|13549.5|13546.5|191
1641798300000|2022-01-10 07:05:00|13550.4|13547.4|13549.7|13546.7|13550.9|13547.9|13548.8|13545.8|208
1641798600000|2022-01-10 07:10:00|13549.8|13546.8|13550.2|13547.2|13550.7|13547.7|13549|13546|178
1641798900000|2022-01-10 07:15:00|13550.1|13547.1|13548.7|13545.7|13550.1|13547.1|13548.2|13544.7|179
1641799200000|2022-01-10 07:20:00|13548.6|13545.6|13548.8|13545.8|13549.5|13546.5|13547|13544|208
1641799500000|2022-01-10 07:25:00|13548.7|13545.7|13548|13545|13550.8|13547.8|13548|13545|204
1641799800000|2022-01-10 07:30:00|13547.6|13544.6|13547.5|13544.5|13549.1|13546.1|13547.4|13544.4|174
1641800100000|2022-01-10 07:35:00|13547.4|13544.4|13545.1|13542.1|13547.4|13544.4|13544.1|13541.1|223
1641800400000|2022-01-10 07:40:00|13545.2|13542.2|13546.9|13543.9|13547.1|13544.1|13544.7|13541.7|139
1641800700000|2022-01-10 07:45:00|13546.4|13543.4|13547.2|13544.2|13548|13545|13545.6|13542.6|152
1641801000000|2022-01-10 07:50:00|13547.3|13544.3|13549.4|13546.4|13550.7|13547.7|13547.2|13544.2|240
1641801300000|2022-01-10 07:55:00|13549.9|13546.9|13550.9|13547.9|13552.6|13549.6|13549.7|13546.7|211
1641801600000|2022-01-10 08:00:00|13550.8|13547.8|13550.7|13547.7|13553.2|13550.2|13549.6|13546.6|264
1641801900000|2022-01-10 08:05:00|13550.8|13547.8|13551.5|13548.5|13552.8|13549.8|13549.3|13546.3|255
1641802200000|2022-01-10 08:10:00|13551.4|13548.4|13554.1|13551.1|13555.1|13552.1|13550.6|13547.6|329
1641802500000|2022-01-10 08:15:00|13553.9|13550.9|13556.1|13553.1|13558.5|13555.5|13553.5|13549.6|331
1641802800000|2022-01-10 08:20:00|13556.2|13553.2|13556.2|13553.2|13559|13556|13555.1|13552.1|310
1641803100000|2022-01-10 08:25:00|13556.1|13553.1|13557.1|13554.1|13557.9|13554.9|13555.4|13552.4|258
1641803400000|2022-01-10 08:30:00|13557.2|13554.2|13553.7|13550.7|13557.2|13554.2|13551.6|13548|339
1641803700000|2022-01-10 08:35:00|13553.9|13550.9|13556.7|13553.7|13557|13554|13553.4|13550.4|248
1641804000000|2022-01-10 08:40:00|13556.8|13553.8|13556.3|13553.3|13558.5|13555.5|13556|13552.5|274
1641804300000|2022-01-10 08:45:00|13556.6|13553.6|13556.1|13553.1|13558.4|13555.4|13555.4|13552.4|261
1641804600000|2022-01-10 08:50:00|13556|13553|13555.1|13552.1|13557.7|13554.7|13554.1|13551.1|262
1641804900000|2022-01-10 08:55:00|13555.2|13552.2|13549.3|13546.3|13555.4|13552.4|13548.2|13544.7|274
1641805200000|2022-01-10 09:00:00|13549.4|13546.4|13549|13546|13552.4|13548.5|13547.6|13544.6|271
1641805500000|2022-01-10 09:05:00|13549.4|13546.4|13548.4|13545.4|13549.4|13546.4|13547.8|13544.8|183
1641805800000|2022-01-10 09:10:00|13548.5|13545.5|13549.2|13546.2|13549.3|13546.3|13547.7|13544.7|155
1641806100000|2022-01-10 09:15:00|13549.1|13546.1|13546.6|13543.6|13549.1|13546.1|13545.4|13542.4|199
1641806400000|2022-01-10 09:20:00|13546.7|13543.7|13547.6|13544.6|13548.6|13545.6|13545.3|13542.3|183
1641806700000|2022-01-10 09:25:00|13547.5|13544.5|13548.7|13545.7|13548.9|13545.9|13547.2|13544.2|174
1641807000000|2022-01-10 09:30:00|13548.8|13545.8|13548.6|13545.6|13549.3|13546.3|13547.6|13544.6|207
1641807300000|2022-01-10 09:35:00|13548.5|13545.5|13550.4|13547.4|13550.4|13547.4|13548.1|13545.1|178
1641807600000|2022-01-10 09:40:00|13550.3|13547.3|13549.6|13546.6|13550.4|13547.4|13549.1|13546.1|147
1641807900000|2022-01-10 09:45:00|13549.3|13546.3|13551.2|13548.2|13551.5|13548.5|13549.2|13546.2|150
1641808200000|2022-01-10 09:50:00|13551.1|13548.1|13548.7|13545.7|13552.3|13549.3|13548.2|13545.2|238
1641808500000|2022-01-10 09:55:00|13548.6|13545.6|13551.3|13548.3|13551.6|13548.6|13548.2|13545.2|179
1641808800000|2022-01-10 10:00:00|13551.2|13548.2|13550.5|13547.5|13551.8|13548.8|13549.2|13546.2|169
1641809100000|2022-01-10 10:05:00|13550.6|13547.6|13549.8|13546.8|13550.9|13547.6|13548.5|13545.5|259
1641809400000|2022-01-10 10:10:00|13550.8|13545.8|13546.7|13543.7|13550.8|13547.3|13544.9|13541.7|298
1641809700000|2022-01-10 10:15:00|13546.6|13543.6|13545.2|13542.2|13547.6|13543.7|13544.4|13541.2|288
1641810000000|2022-01-10 10:20:00|13545.1|13542.1|13545.3|13542.3|13545.9|13542.8|13543.1|13540.1|251
1641810300000|2022-01-10 10:25:00|13545.2|13542.2|13544.6|13541.6|13545.6|13542.6|13543.2|13539.4|202
1641810600000|2022-01-10 10:30:00|13544.5|13541.5|13544.5|13541.5|13545.8|13542.8|13543.4|13540.3|164
1641810900000|2022-01-10 10:35:00|13544.4|13541.4|13545.9|13542.9|13546.8|13543.8|13544.4|13541.4|192
1641811200000|2022-01-10 10:40:00|13546|13543|13544.2|13541.2|13546.5|13543.5|13544.1|13541.1|177
1641811500000|2022-01-10 10:45:00|13544.3|13541.3|13544.6|13541.6|13544.8|13541.8|13543.5|13540.5|124
1641811800000|2022-01-10 10:50:00|13544.7|13541.7|13544|13541|13544.7|13541.7|13543.5|13540.5|165
1641812100000|2022-01-10 10:55:00|13543.9|13540.9|13547.6|13544.6|13547.7|13544.7|13543.7|13540.6|194
1641812400000|2022-01-10 11:00:00|13547.7|13544.7|13549.8|13546.8|13550.5|13547.5|13546.6|13543.6|204
1641812700000|2022-01-10 11:05:00|13549.5|13546.5|13550.9|13547.9|13551.2|13548.2|13547.3|13544.3|191
1641813000000|2022-01-10 11:10:00|13550.8|13547.8|13548.7|13545.7|13551.1|13548.1|13548.6|13545.6|180
1641813300000|2022-01-10 11:15:00|13548.8|13545.8|13546.9|13543.9|13548.8|13545.8|13546.3|13543.3|188
1641813600000|2022-01-10 11:20:00|13547|13544|13546.2|13543.2|13547.8|13544.8|13544.2|13540.3|199
1641813900000|2022-01-10 11:25:00|13546.3|13543.3|13546.6|13543.6|13547.6|13543.7|13544.8|13541.8|237
1641814200000|2022-01-10 11:30:00|13546.5|13543.5|13545.6|13542.6|13548|13544.2|13545.4|13542.3|218
1641814500000|2022-01-10 11:35:00|13545.7|13542.7|13546.5|13543.5|13547|13543.8|13544.6|13541.1|216
1641814800000|2022-01-10 11:40:00|13546.4|13543.4|13545.2|13542.2|13546.5|13543.5|13545.1|13542.1|179
1641815100000|2022-01-10 11:45:00|13545.1|13542.1|13546.3|13543.3|13546.3|13543.3|13545|13542|100
1641815400000|2022-01-10 11:50:00|13546.4|13543.4|13548.1|13545.1|13548.1|13545.1|13546.2|13543.2|112
1641815700000|2022-01-10 11:55:00|13548.2|13545.2|13548.3|13545.3|13549.4|13546.4|13546.2|13542.7|247
1641816000000|2022-01-10 12:00:00|13548.4|13545.4|13546.7|13543.7|13548.4|13545.4|13546.6|13543.3|148
1641816300000|2022-01-10 12:05:00|13546.8|13543.8|13546.9|13543.9|13548|13545|13545.4|13542.4|208
1641816600000|2022-01-10 12:10:00|13547|13544|13549.5|13546.5|13550.4|13546.9|13546.9|13543.5|255
1641816900000|2022-01-10 12:15:00|13549.4|13546.4|13550.2|13547.2|13551.1|13548.1|13549.4|13546.4|246
1641817200000|2022-01-10 12:20:00|13550.1|13547.1|13550.1|13547.1|13551.5|13548.2|13549.9|13545.9|184
1641817500000|2022-01-10 12:25:00|13550.2|13547.2|13549.5|13546.5|13550.5|13547.5|13548.6|13545|185
1641817800000|2022-01-10 12:30:00|13549.6|13546.6|13551|13548|13551.8|13548.1|13549.5|13546.5|173
1641818100000|2022-01-10 12:35:00|13551.1|13548.1|13550.4|13547.4|13551.6|13548.6|13549.6|13546.6|151
1641818400000|2022-01-10 12:40:00|13550.5|13547.5|13555.7|13552.7|13555.8|13552.8|13550.1|13547.1|212
1641818700000|2022-01-10 12:45:00|13555.6|13552.6|13555.6|13552.6|13557.4|13554.4|13554.8|13551.8|219
1641819000000|2022-01-10 12:50:00|13555.5|13552.5|13556.7|13553.7|13557.2|13554.2|13554|13551|186
1641819300000|2022-01-10 12:55:00|13556.8|13553.8|13558.4|13555.4|13559.2|13556.2|13555.2|13552.2|268
1641819600000|2022-01-10 13:00:00|13558.5|13555.5|13558.6|13555.6|13560.3|13557.3|13557.2|13554.2|298
1641819900000|2022-01-10 13:05:00|13558.5|13555.5|13559.8|13556.8|13559.9|13556.9|13558.1|13555.1|168
1641820200000|2022-01-10 13:10:00|13559.7|13556.7|13559.3|13556.3|13560.8|13557.8|13559|13556|141
1641820500000|2022-01-10 13:15:00|13559.4|13556.4|13557.4|13554.4|13559.7|13556.7|13556.6|13553.6|232
1641820800000|2022-01-10 13:20:00|13557.3|13554.3|13557.3|13554.3|13557.7|13554.7|13555.8|13552.8|259
1641821100000|2022-01-10 13:25:00|13557.4|13554.4|13559.6|13556.6|13560.9|13557.9|13556.8|13553.8|221
1641821400000|2022-01-10 13:30:00|13559.5|13556.5|13559.8|13556.8|13562.4|13559.4|13557.5|13554.5|273
1641821700000|2022-01-10 13:35:00|13560.5|13557.5|13558.7|13555.7|13561|13558|13557.9|13554.9|200
1641822000000|2022-01-10 13:40:00|13558.8|13555.8|13566.1|13563.1|13566.1|13563.1|13558.7|13555.7|489
1641822300000|2022-01-10 13:45:00|13566.2|13563.2|13566.4|13563.4|13567.7|13564.7|13564.3|13561.3|346
1641822600000|2022-01-10 13:50:00|13566.2|13563.2|13571.3|13568.3|13572.3|13569.3|13566.2|13563.2|337
1641822900000|2022-01-10 13:55:00|13571.4|13568.4|13572|13569|13573.3|13570.3|13569.7|13566.7|368
1641823200000|2022-01-10 14:00:00|13571.9|13568.9|13574.2|13571.2|13575.6|13572.6|13571.8|13568.8|234
1641823500000|2022-01-10 14:05:00|13574.3|13571.3|13573.2|13570.2|13575|13572|13572|13569|275
1641823800000|2022-01-10 14:10:00|13573.1|13570.1|13573.7|13570.7|13575.1|13572.1|13571.7|13568.7|247
1641824100000|2022-01-10 14:15:00|13573.6|13570.6|13579.5|13576.5|13580.1|13577.1|13573.6|13570.6|271
1641824400000|2022-01-10 14:20:00|13579.4|13576.4|13576.5|13573.5|13579.6|13576.6|13574.6|13571.1|318
1641824700000|2022-01-10 14:25:00|13576.6|13573.6|13576.8|13573.8|13577.7|13574.4|13574.9|13571.9|189
1641825000000|2022-01-10 14:30:00|13577|13574|13579.6|13576.6|13581|13577.2|13573.6|13570.6|372
1641825300000|2022-01-10 14:35:00|13579.5|13576.5|13575.1|13572.1|13581.8|13578.8|13575.1|13572.1|326
1641825600000|2022-01-10 14:40:00|13575|13572|13576.4|13573.4|13577.9|13574.9|13574.3|13571.3|307
1641825900000|2022-01-10 14:45:00|13576.3|13573.3|13579|13576|13580.4|13577.4|13576.3|13573.3|260
1641826200000|2022-01-10 14:50:00|13579.1|13576.1|13577.7|13574.7|13579.3|13576.3|13575.2|13572.2|267
1641826500000|2022-01-10 14:55:00|13577.8|13574.8|13577.4|13574.4|13579.4|13576.4|13575.6|13572.1|301
1641826800000|2022-01-10 15:00:00|13577.5|13574.5|13578.2|13575.2|13580.6|13577.6|13577.2|13574.2|341
1641827100000|2022-01-10 15:05:00|13578.1|13575.1|13572.9|13569.9|13578.2|13575.2|13571.3|13568.3|220
1641827400000|2022-01-10 15:10:00|13573|13570|13575.3|13572.3|13577|13573.6|13573|13570|376
1641827700000|2022-01-10 15:15:00|13575.2|13572.2|13575|13572|13576.7|13573.7|13573.7|13569.7|325
1641828000000|2022-01-10 15:20:00|13575.1|13572.1|13573.5|13570.5|13575.2|13572.2|13570.9|13567.9|277
1641828300000|2022-01-10 15:25:00|13573.6|13570.6|13575.1|13572.1|13576.5|13573.5|13571.1|13568.1|315
1641828600000|2022-01-10 15:30:00|13575.4|13572.4|13570.2|13567.2|13576.5|13573.5|13569.1|13566.1|315
1641828900000|2022-01-10 15:35:00|13570.1|13567.1|13570.9|13567.9|13573.1|13570.1|13568.4|13565.4|374
1641829200000|2022-01-10 15:40:00|13570.8|13567.8|13571.1|13568.1|13573.9|13570.9|13570.2|13567.2|309
1641829500000|2022-01-10 15:45:00|13571.2|13568.2|13571.5|13568.5|13574.4|13570.8|13570|13567|255
1641829800000|2022-01-10 15:50:00|13571.6|13568.6|13568.8|13565.8|13572.7|13569.3|13568.3|13563.8|421
1641830100000|2022-01-10 15:55:00|13568.7|13565.7|13568.8|13565.8|13571.5|13568.5|13566|13562|311
1641830400000|2022-01-10 16:00:00|13568.6|13565.6|13570.7|13567.7|13571.2|13568.2|13565.8|13562.1|308
1641830700000|2022-01-10 16:05:00|13570.6|13567.6|13568.1|13565.1|13571.6|13568.6|13567.6|13564.4|173
1641831000000|2022-01-10 16:10:00|13567.8|13564.8|13566.9|13563.9|13568.9|13565.9|13566.7|13563.6|215
1641831300000|2022-01-10 16:15:00|13567|13564|13560.9|13557.9|13567|13564|13560.6|13557.6|179
1641831600000|2022-01-10 16:20:00|13561|13558|13562.9|13559.9|13563.3|13559.9|13560|13557|194
1641831900000|2022-01-10 16:25:00|13562.8|13559.8|13562|13559|13563.2|13560.2|13560.5|13556.8|264
1641832200000|2022-01-10 16:30:00|13561.9|13558.9|13561.6|13558.6|13563.2|13559.6|13561.3|13558.1|189
1641832500000|2022-01-10 16:35:00|13561.7|13558.7|13562.8|13559.8|13563.1|13560.1|13561.4|13558.4|136
1641832800000|2022-01-10 16:40:00|13562.9|13559.9|13565.5|13562.5|13567|13564|13562.8|13559.8|200
1641833100000|2022-01-10 16:45:00|13565.4|13562.4|13565.3|13562.3|13567.1|13564.1|13565.2|13562.2|175
1641833400000|2022-01-10 16:50:00|13565.2|13562.2|13564.4|13561.4|13566.2|13563.2|13564.1|13561.1|135
1641833700000|2022-01-10 16:55:00|13564|13561|13564.4|13561.4|13565.5|13562.5|13562.6|13559.6|167
1641834000000|2022-01-10 17:00:00|13564.3|13561.3|13563.9|13560.9|13564.8|13561.3|13563.1|13559.3|154
1641834300000|2022-01-10 17:05:00|13563.7|13560.7|13561.2|13558.2|13563.8|13560.8|13560.4|13557.4|163
1641834600000|2022-01-10 17:10:00|13561.4|13558.4|13560.7|13557.7|13562|13559|13560.1|13557.1|149
1641834900000|2022-01-10 17:15:00|13560.6|13557.6|13560.5|13557.5|13560.9|13557.9|13560.3|13557.3|73
1641835200000|2022-01-10 17:20:00|13560.4|13557.4|13561.1|13558.1|13561.5|13558.5|13560.2|13557.2|113
1641835500000|2022-01-10 17:25:00|13561|13558|13563.5|13560.5|13564.7|13560.7|13560.5|13557.5|80
1641835800000|2022-01-10 17:30:00|13563.6|13560.6|13563.9|13558.9|13564.6|13560.6|13562.3|13558.4|137
1641836100000|2022-01-10 17:35:00|13562.9|13559.9|13561.9|13558.9|13563.8|13560.2|13561.9|13558.3|131
1641836400000|2022-01-10 17:40:00|13562|13559|13561.6|13558.6|13562|13559|13560.2|13556.5|131
1641836700000|2022-01-10 17:45:00|13561.7|13558.7|13561.9|13558.9|13562.5|13559.1|13561.1|13557.4|113
1641837000000|2022-01-10 17:50:00|13562|13559|13561.5|13558.5|13562.3|13559.3|13560.1|13557.1|161
1641837300000|2022-01-10 17:55:00|13561.6|13558.6|13564|13561|13565|13561.1|13561.6|13558.6|118
1641837600000|2022-01-10 18:00:00|13564.5|13561.5|13565.1|13562.1|13566.3|13562.7|13563.1|13559.5|183
1641837900000|2022-01-10 18:05:00|13565|13562|13565.9|13562.9|13566.6|13563|13564.2|13561|144
1641838200000|2022-01-10 18:10:00|13566|13563|13565|13562|13566.3|13563.3|13564.6|13561.6|134
1641838500000|2022-01-10 18:15:00|13564.9|13561.9|13565.4|13562.4|13566|13563|13564.9|13561.9|122
1641838800000|2022-01-10 18:20:00|13565.3|13562.3|13565.4|13562.4|13565.9|13562.9|13564.9|13561.9|120
1641839100000|2022-01-10 18:25:00|13565.3|13562.3|13565.6|13562.6|13566|13563|13565|13562|131
1641839400000|2022-01-10 18:30:00|13565.5|13562.5|13565.5|13562.5|13565.7|13562.7|13565|13562|99
1641839700000|2022-01-10 18:35:00|13565.4|13562.4|13565.6|13562.6|13566.4|13563.4|13565.3|13562.3|91
1641840000000|2022-01-10 18:40:00|13565.7|13562.7|13565.1|13562.1|13565.8|13562.8|13564.7|13561.7|99
1641840300000|2022-01-10 18:45:00|13565.2|13562.2|13565.2|13560.2|13565.5|13562.5|13563.9|13560.1|101
1641840600000|2022-01-10 18:50:00|13564.3|13561.3|13565.7|13560.7|13565.7|13561.4|13563|13559|201
1641840900000|2022-01-10 18:55:00|13565.6|13560.6|13565.6|13560.6|13566.6|13563|13564.5|13560.1|125
1641841200000|2022-01-10 19:00:00|13565.5|13560.5|13563.7|13560.7|13565.9|13562.6|13563.6|13559.6|154
1641841500000|2022-01-10 19:05:00|13563.6|13560.6|13563.8|13560.8|13564.8|13561.4|13563.2|13559.3|111
1641841800000|2022-01-10 19:10:00|13563.7|13560.7|13565.1|13562.1|13566|13562.4|13563.7|13560.5|119
1641842100000|2022-01-10 19:15:00|13565.4|13562.4|13564.7|13559.7|13565.5|13562.5|13563.1|13559.1|119
1641842400000|2022-01-10 19:20:00|13564.6|13559.6|13565.4|13562.4|13565.4|13562.4|13563.2|13559.3|93
1641842700000|2022-01-10 19:25:00|13565.3|13562.3|13565.4|13560.4|13566|13562.4|13564.4|13560.3|126
1641843000000|2022-01-10 19:30:00|13565.5|13560.5|13561.6|13558.6|13565.5|13561.6|13561.5|13557.5|145
1641843300000|2022-01-10 19:35:00|13561.5|13558.5|13562.8|13559.8|13564|13560|13561.5|13557.9|156
1641843600000|2022-01-10 19:40:00|13562.7|13559.7|13563|13560|13563.6|13560.1|13562.3|13558.4|63
1641843900000|2022-01-10 19:45:00|13563.1|13560.1|13563.6|13560.6|13565|13560.9|13563.1|13559.7|81
1641844200000|2022-01-10 19:50:00|13563.7|13560.7|13568.6|13565.6|13569.5|13565.8|13563.7|13560.7|119
1641844500000|2022-01-10 19:55:00|13568.5|13565.5|13566.9|13561.9|13568.9|13565.6|13566.3|13561.9|236
1641844800000|2022-01-10 20:00:00|13566.6|13561.6|13566.7|13561.7|13568.3|13564|13564.1|13560.2|268
1641845100000|2022-01-10 20:05:00|13566.6|13561.6|13566.8|13561.8|13568.2|13563.2|13566.1|13561.1|184
1641845400000|2022-01-10 20:10:00|13566.7|13561.7|13566.9|13563.9|13568.4|13563.9|13566.3|13561.3|185
1641845700000|2022-01-10 20:15:00|13566.8|13563.8|13565|13560|13568.2|13564.2|13564|13559|203
1641846000000|2022-01-10 20:20:00|13565.1|13560.1|13564.1|13559.1|13565.1|13560.8|13563.4|13558.4|114
1641846300000|2022-01-10 20:25:00|13564.2|13559.2|13562.2|13557.2|13564.2|13559.2|13561.9|13557.1|122
1641846600000|2022-01-10 20:30:00|13562.3|13557.3|13562.2|13557.2|13563.5|13559.2|13561.4|13557|201
1641846900000|2022-01-10 20:35:00|13562.3|13557.3|13561.2|13558.2|13562.6|13558.6|13561|13556.9|175
1641847200000|2022-01-10 20:40:00|13561.3|13558.3|13562.2|13557.2|13563.4|13558.5|13561|13556.9|144
1641847500000|2022-01-10 20:45:00|13562.3|13557.3|13562.2|13557.2|13562.9|13558.5|13561.2|13557.1|166
1641847800000|2022-01-10 20:50:00|13562.3|13557.3|13562.4|13557.4|13562.7|13558.5|13560.5|13556.4|121
1641848100000|2022-01-10 20:55:00|13562.2|13557.2|13558.8|13553.8|13562.2|13557.2|13558.7|13553.7|163
1641848400000|2022-01-10 21:00:00|13558.9|13553.9|13559.6|13554.6|13560.3|13555.3|13558.8|13553.8|91
1641848700000|2022-01-10 21:05:00|13559.7|13554.7|13559.5|13554.5|13559.9|13555.9|13558.9|13554.2|87
1641849000000|2022-01-10 21:10:00|13559.6|13554.6|13559.6|13554.6|13559.9|13554.9|13559.3|13554.3|72
1641849300000|2022-01-10 21:15:00|13559.7|13554.7|13559.6|13554.6|13560.1|13555.1|13559.3|13554.3|102
1641849600000|2022-01-10 21:20:00|13559.7|13554.7|13559.9|13554.9|13560|13555|13559.3|13554.3|96
1641849900000|2022-01-10 21:25:00|13560|13555|13559.5|13554.5|13560.1|13555.1|13559.2|13554.2|102
1641850200000|2022-01-10 21:30:00|13559.4|13554.4|13559.6|13554.6|13560|13555|13559.2|13554.2|120
1641850500000|2022-01-10 21:35:00|13559.7|13554.7|13559.5|13554.5|13559.8|13554.8|13559.4|13554.4|70
1641850800000|2022-01-10 21:40:00|13559.4|13554.4|13559.9|13554.9|13560|13555|13559.3|13554.3|79
1641851100000|2022-01-10 21:45:00|13559.7|13554.7|13560|13555|13560.1|13555.1|13559.6|13554.6|142
1641851400000|2022-01-10 21:50:00|13560.1|13555.1|13560|13555|13560.1|13555.1|13559.6|13554.6|145
1641851700000|2022-01-10 21:55:00|13559.9|13554.9|13569.2|13554.2|13575.8|13560.8|13559.6|13553.3|436
1641852000000|2022-01-10 22:00:00|13570.8|13555.8|13568.4|13553.4|13570.8|13555.8|13568.4|13553.4|43
1641852300000|2022-01-10 22:05:00|13568.3|13553.3|13570.4|13555.4|13572.6|13557.6|13568.3|13553.3|56
1641852600000|2022-01-10 22:10:00|13571.1|13556.1|13573.4|13558.4|13573.5|13558.5|13569.4|13554.4|140
1641852900000|2022-01-10 22:15:00|13568.7|13553.7|13573.4|13558.4|13573.4|13558.4|13568.2|13553.2|155
1641853200000|2022-01-10 22:20:00|13571.6|13556.6|13570.9|13555.9|13573.7|13558.7|13568|13553|134
1641853500000|2022-01-10 22:25:00|13570.6|13555.6|13569.8|13554.8|13573.4|13558.4|13568.4|13553.4|137
1641853800000|2022-01-10 22:30:00|13569.9|13554.9|13570.9|13555.9|13572.8|13557.8|13568|13553|500
1641854100000|2022-01-10 22:35:00|13571.1|13556.1|13571.6|13556.6|13572.8|13560.7|13567.8|13552.8|649
1641854400000|2022-01-10 22:40:00|13571.9|13556.9|13571.3|13559.9|13573.3|13561.7|13568.5|13556.2|544
1641854700000|2022-01-10 22:45:00|13569.7|13558.5|13572.9|13557.9|13573.5|13562.4|13569.3|13557.2|357
1641855000000|2022-01-10 22:50:00|13571.8|13559.2|13572.2|13558.2|13575|13561.8|13569.7|13555.9|385
1641855300000|2022-01-10 22:55:00|13572|13558.5|13570.7|13558.6|13573.8|13560.8|13568.2|13557|481
1641855600000|2022-01-10 23:00:00|13571.1|13559.2|13564.7|13558.3|13572.2|13560.3|13564.7|13556|346
1641855900000|2022-01-10 23:05:00|13564.5|13558.6|13564.7|13558.3|13566|13559.5|13563.6|13557.9|180
1641856200000|2022-01-10 23:10:00|13565.2|13558.5|13564.2|13559.2|13566.4|13559.8|13564.1|13558.5|104
1641856500000|2022-01-10 23:15:00|13564|13559|13563.2|13558.2|13564.3|13559.3|13563.2|13558.2|70
1641856800000|2022-01-10 23:20:00|13563.3|13558.3|13563|13558|13563.7|13558.7|13562.9|13557.9|70
1641857100000|2022-01-10 23:25:00|13563.1|13558.1|13563.2|13558.2|13563.7|13558.7|13562.6|13557.6|61
1641857400000|2022-01-10 23:30:00|13563.1|13558.1|13563.2|13558.2|13563.8|13558.8|13560.3|13555.3|103
1641857700000|2022-01-10 23:35:00|13563.3|13558.3|13563|13558|13563.7|13559|13561.9|13556.9|107
1641858000000|2022-01-10 23:40:00|13562|13559|13560.4|13555.4|13563.2|13559.2|13558.9|13554.9|151
1641858300000|2022-01-10 23:45:00|13560.3|13555.3|13559|13556|13560.6|13556.4|13559|13554.9|159
1641858600000|2022-01-10 23:50:00|13559.1|13556.1|13560.2|13555.2|13560.9|13556.5|13559|13555|89
1641858900000|2022-01-10 23:55:00|13560.3|13555.3|13561|13556|13561.5|13557.5|13559.1|13554.1|115
1641859200000|2022-01-11 00:00:00|13560.9|13555.9|13559.4|13556.4|13560.9|13556.9|13558.3|13554.4|151
1641859500000|2022-01-11 00:05:00|13559.5|13556.5|13558.1|13555.1|13559.5|13556.5|13558|13554.2|171
1641859800000|2022-01-11 00:10:00|13558.2|13555.2|13557.9|13554.9|13558.3|13555.3|13555.7|13552.4|162
1641860100000|2022-01-11 00:15:00|13557.8|13554.8|13557.6|13554.6|13558.5|13555.1|13556.4|13552.3|217
1641860400000|2022-01-11 00:20:00|13557.8|13554.8|13554.9|13551.9|13558|13554.8|13554|13549.7|214
1641860700000|2022-01-11 00:25:00|13554.8|13551.8|13554.8|13549.8|13557.2|13553.2|13553.5|13549.5|195
1641861000000|2022-01-11 00:30:00|13554.9|13549.9|13555.1|13552.1|13555.9|13552.7|13553.3|13549|190
1641861300000|2022-01-11 00:35:00|13555.2|13552.2|13555|13552|13555.5|13552.5|13554.8|13551.8|107
1641861600000|2022-01-11 00:40:00|13555.1|13552.1|13553.3|13550.3|13555.7|13552.7|13552.8|13549.3|130
1641861900000|2022-01-11 00:45:00|13553.4|13550.4|13553.5|13550.5|13553.7|13550.7|13552.2|13549.2|111
1641862200000|2022-01-11 00:50:00|13553.4|13550.4|13553.6|13550.6|13554|13551|13553|13550|122
1641862500000|2022-01-11 00:55:00|13553.5|13550.5|13554.5|13551.5|13555|13552|13552.5|13549.5|120
1641862800000|2022-01-11 01:00:00|13554.4|13551.4|13553.2|13550.2|13555.1|13552.1|13552.9|13549.9|125
1641863100000|2022-01-11 01:05:00|13553.1|13550.1|13553.1|13550.1|13554.7|13551.7|13552.7|13549.7|137
1641863400000|2022-01-11 01:10:00|13553|13550|13556|13551|13556|13552|13553|13550|206
1641863700000|2022-01-11 01:15:00|13556.1|13551.1|13552.9|13549.9|13557.7|13553.8|13552.7|13548.8|177
1641864000000|2022-01-11 01:20:00|13553|13550|13554.7|13551.7|13556.7|13553|13552.6|13549.6|154
1641864300000|2022-01-11 01:25:00|13554.5|13551.5|13553.3|13550.3|13555.1|13552.1|13552.7|13549.7|147
1641864600000|2022-01-11 01:30:00|13553.2|13550.2|13553.2|13550.2|13554.7|13551.7|13552.9|13549.9|148
1641864900000|2022-01-11 01:35:00|13553.1|13550.1|13549.5|13546.5|13553.2|13550.2|13548.2|13545.2|219
1641865200000|2022-01-11 01:40:00|13549.6|13546.6|13552.1|13549.1|13552.4|13549.4|13549|13545.2|224
1641865500000|2022-01-11 01:45:00|13552.2|13549.2|13555|13552|13555.1|13552.1|13551.4|13548|186
1641865800000|2022-01-11 01:50:00|13554.7|13551.7|13556.2|13553.2|13557.2|13554.2|13553.6|13550.6|205
1641866100000|2022-01-11 01:55:00|13556.3|13553.3|13556.3|13553.3|13556.9|13553.9|13556|13553|157
1641866400000|2022-01-11 02:00:00|13556.4|13553.4|13556|13553|13557.7|13554.7|13555.2|13552.2|176
1641866700000|2022-01-11 02:05:00|13556.1|13553.1|13553.8|13550.8|13556.2|13553.2|13553|13550|146
1641867000000|2022-01-11 02:10:00|13554|13551|13552.3|13549.3|13554.2|13551.2|13551.2|13548.2|215
1641867300000|2022-01-11 02:15:00|13552.2|13549.2|13548.1|13545.1|13552.3|13549.3|13548|13545|209
1641867600000|2022-01-11 02:20:00|13548.2|13545.2|13548.1|13545.1|13550.2|13546.6|13547.9|13544.9|157
1641867900000|2022-01-11 02:25:00|13548.2|13545.2|13548|13545|13549.7|13545.9|13547.6|13544.5|144
1641868200000|2022-01-11 02:30:00|13547.9|13544.9|13547.9|13544.9|13548|13545|13545.8|13542.8|163
1641868500000|2022-01-11 02:35:00|13547.8|13544.8|13548.3|13545.3|13549.6|13546.6|13546.9|13543.9|189
1641868800000|2022-01-11 02:40:00|13548.4|13545.4|13551.3|13546.3|13551.5|13547.5|13547.8|13544.8|160
1641869100000|2022-01-11 02:45:00|13550.3|13547.3|13550.8|13547.8|13550.8|13547.8|13548.6|13545.5|172
1641869400000|2022-01-11 02:50:00|13550.9|13547.9|13550.5|13547.5|13551.4|13548.4|13549.9|13546.9|170
1641869700000|2022-01-11 02:55:00|13550.4|13547.4|13550.3|13547.3|13550.8|13547.8|13550.1|13547.1|146
1641870000000|2022-01-11 03:00:00|13550.2|13547.2|13550.6|13547.6|13550.7|13547.7|13549.9|13546.9|165
1641870300000|2022-01-11 03:05:00|13550.7|13547.7|13549.9|13546.9|13550.7|13547.7|13549.8|13546.8|119
1641870600000|2022-01-11 03:10:00|13550|13547|13548.2|13545.2|13550|13547|13547.4|13544.4|146
1641870900000|2022-01-11 03:15:00|13548.1|13545.1|13545.7|13542.7|13549|13546|13545.7|13542.1|157
1641871200000|2022-01-11 03:20:00|13545.8|13542.8|13544.6|13541.6|13547.2|13544.2|13543.3|13540.3|158
1641871500000|2022-01-11 03:25:00|13544.5|13541.5|13542.9|13539.9|13545|13542|13542.1|13539.1|181
1641871800000|2022-01-11 03:30:00|13543|13540|13538.5|13535.5|13543.4|13540.4|13538.1|13534.1|165
1641872100000|2022-01-11 03:35:00|13538.4|13535.4|13537.4|13534.4|13540.3|13537.1|13537.3|13534.3|160
1641872400000|2022-01-11 03:40:00|13537.5|13534.5|13535.7|13532.7|13538.1|13535.1|13535.3|13532.3|154
1641872700000|2022-01-11 03:45:00|13535.8|13532.8|13539.8|13536.8|13540.1|13537.1|13535.7|13532.7|132
1641873000000|2022-01-11 03:50:00|13540.1|13537.1|13541.9|13538.9|13542.6|13539.6|13538.4|13535.4|165
1641873300000|2022-01-11 03:55:00|13542|13539|13544.1|13541.1|13544.4|13541.4|13541.8|13538.8|154
1641873600000|2022-01-11 04:00:00|13544|13541|13544.1|13541.1|13544.3|13541.3|13543.8|13540.8|70
1641873900000|2022-01-11 04:05:00|13544|13541|13545.3|13542.3|13545.5|13542.5|13541.9|13538.9|100
1641874200000|2022-01-11 04:10:00|13545.2|13542.2|13547.6|13544.6|13548.3|13545.3|13545.2|13542.2|150
1641874500000|2022-01-11 04:15:00|13547.5|13544.5|13547.9|13544.9|13548.1|13545.1|13545.7|13542.7|140
1641874800000|2022-01-11 04:20:00|13548|13545|13548|13545|13548.2|13545.2|13547.3|13544.3|113
1641875100000|2022-01-11 04:25:00|13547.9|13544.9|13546.8|13543.8|13548|13545|13546.7|13543.7|70
1641875400000|2022-01-11 04:30:00|13546.7|13543.7|13545.1|13542.1|13546.7|13543.7|13544.3|13541.3|108
1641875700000|2022-01-11 04:35:00|13545|13542|13545|13542|13546.1|13543.1|13544.8|13541.8|90
1641876000000|2022-01-11 04:40:00|13544.9|13541.9|13544.4|13541.4|13545.1|13542.1|13544.3|13541.3|76
1641876300000|2022-01-11 04:45:00|13544.5|13541.5|13546.4|13543.4|13546.4|13543.4|13544.3|13541.3|150
1641876600000|2022-01-11 04:50:00|13546.3|13543.3|13543.5|13540.5|13546.7|13543.7|13542.8|13539.4|149
1641876900000|2022-01-11 04:55:00|13543.4|13540.4|13542.1|13539.1|13543.5|13540.5|13541.9|13538.9|187
1641877200000|2022-01-11 05:00:00|13542.2|13539.2|13541.3|13538.3|13543|13540|13540.8|13537.8|182
1641877500000|2022-01-11 05:05:00|13541.4|13538.4|13541.5|13538.5|13541.8|13538.8|13540.1|13537.1|185
1641877800000|2022-01-11 05:10:00|13541.4|13538.4|13541.3|13538.3|13542.3|13539.3|13540.9|13537.9|131
1641878100000|2022-01-11 05:15:00|13541.5|13538.5|13539.3|13536.3|13542.4|13538.6|13537.9|13534.3|150
1641878400000|2022-01-11 05:20:00|13539.2|13536.2|13539.4|13536.4|13541|13538|13539.2|13536.2|124
1641878700000|2022-01-11 05:25:00|13539.3|13536.3|13542.5|13539.5|13542.5|13539.5|13539|13536|170
1641879000000|2022-01-11 05:30:00|13542.6|13539.6|13542.3|13539.3|13543.8|13540.7|13541.9|13538.5|127
1641879300000|2022-01-11 05:35:00|13542.2|13539.2|13541.6|13538.6|13542.4|13539.4|13541.2|13538.2|124
1641879600000|2022-01-11 05:40:00|13541.5|13538.5|13541.2|13538.2|13541.9|13538.9|13541.2|13538.2|109
1641879900000|2022-01-11 05:45:00|13541.1|13538.1|13541.5|13538.5|13541.8|13538.8|13539.7|13536.7|161
1641880200000|2022-01-11 05:50:00|13541.4|13538.4|13542|13539|13542.2|13539.2|13540.8|13537.8|118
1641880500000|2022-01-11 05:55:00|13542.2|13539.2|13544.7|13541.7|13546.2|13543.2|13541.7|13538.7|198
1641880800000|2022-01-11 06:00:00|13544.8|13541.8|13545.8|13542.8|13545.8|13542.8|13543.6|13540.6|155
1641881100000|2022-01-11 06:05:00|13545.7|13542.7|13548.5|13545.5|13549.9|13546.9|13545.2|13542.2|235
1641881400000|2022-01-11 06:10:00|13548.6|13545.6|13548.5|13545.5|13549.5|13546.5|13548|13545|176
1641881700000|2022-01-11 06:15:00|13548.4|13545.4|13548.5|13543.5|13548.5|13545.5|13546.1|13543.1|183
1641882000000|2022-01-11 06:20:00|13548.4|13543.4|13546.7|13543.7|13549.2|13545.5|13545.7|13542.7|151
1641882300000|2022-01-11 06:25:00|13546.6|13543.6|13550|13547|13551.4|13548.4|13545.9|13542.9|210
1641882600000|2022-01-11 06:30:00|13550.1|13547.1|13550.6|13547.6|13551.9|13548.9|13549.2|13546.2|203
1641882900000|2022-01-11 06:35:00|13550.5|13547.5|13553.1|13550.1|13554.1|13551.1|13550.5|13547.5|143
1641883200000|2022-01-11 06:40:00|13553|13550|13557.5|13554.5|13559.8|13556.7|13552.9|13549.9|270
1641883500000|2022-01-11 06:45:00|13557.6|13554.6|13558.1|13555.1|13558.3|13555.3|13555.1|13552.1|268
1641883800000|2022-01-11 06:50:00|13557.8|13554.8|13555|13552|13558.3|13555.3|13553.9|13550.9|233
1641884100000|2022-01-11 06:55:00|13555.1|13552.1|13553.6|13550.6|13555.7|13552.7|13553.4|13550.4|166
1641884400000|2022-01-11 07:00:00|13553.5|13550.5|13554.4|13551.4|13556.5|13553.5|13552.1|13549.1|292
1641884700000|2022-01-11 07:05:00|13554.3|13551.3|13551.5|13548.5|13555|13552|13549.6|13546.6|244
1641885000000|2022-01-11 07:10:00|13551.6|13548.6|13547.8|13544.8|13552|13549|13547.7|13544.7|233
1641885300000|2022-01-11 07:15:00|13547.9|13544.9|13548.3|13545.3|13548.9|13545.9|13545.3|13542.3|197
1641885600000|2022-01-11 07:20:00|13548|13545|13548.3|13545.3|13550.1|13547.1|13547.5|13544.5|205
1641885900000|2022-01-11 07:25:00|13548.4|13545.4|13544.8|13541.8|13548.4|13545.4|13544.7|13541.7|219
1641886200000|2022-01-11 07:30:00|13544.6|13541.6|13542.7|13539.7|13546|13543|13541.8|13538.8|281
1641886500000|2022-01-11 07:35:00|13542.6|13539.6|13544.4|13541.4|13545.2|13542.2|13542.6|13539.6|164
1641886800000|2022-01-11 07:40:00|13544.3|13541.3|13543.2|13540.2|13544.5|13541.5|13543.1|13540.1|165
1641887100000|2022-01-11 07:45:00|13543.1|13540.1|13541|13538|13543.4|13540.4|13539.1|13536.1|227
1641887400000|2022-01-11 07:50:00|13541.2|13538.2|13542.4|13539.4|13543.2|13540.2|13541.1|13538.1|168
1641887700000|2022-01-11 07:55:00|13542.5|13539.5|13541.4|13538.4|13543.6|13540.6|13541|13538|225
1641888000000|2022-01-11 08:00:00|13541.3|13538.3|13539.2|13536.2|13541.8|13538.8|13538.3|13535.3|271
1641888300000|2022-01-11 08:05:00|13539.1|13536.1|13536.3|13533.3|13539.2|13536.2|13535|13532|376
1641888600000|2022-01-11 08:10:00|13536.2|13533.2|13535.5|13532.5|13538.7|13535.7|13535.1|13532.1|305
1641888900000|2022-01-11 08:15:00|13535.7|13532.7|13532.4|13529.4|13536.6|13533.6|13531.9|13528.9|238
1641889200000|2022-01-11 08:20:00|13532.5|13529.5|13529.3|13526.3|13532.6|13529.6|13528.6|13525.6|256
1641889500000|2022-01-11 08:25:00|13529.4|13526.4|13529.5|13526.5|13531.3|13528.3|13528.3|13524.6|329
1641889800000|2022-01-11 08:30:00|13529.6|13526.6|13530.8|13527.8|13531.1|13528.1|13528.3|13525.3|244
1641890100000|2022-01-11 08:35:00|13530.9|13527.9|13531.6|13528.6|13532.9|13529.9|13530.6|13527.6|276
1641890400000|2022-01-11 08:40:00|13531.7|13528.7|13529.7|13526.7|13531.7|13528.7|13529.4|13526.4|220
1641890700000|2022-01-11 08:45:00|13529.8|13526.8|13530.1|13527.1|13530.1|13527.1|13528.2|13525.2|191
1641891000000|2022-01-11 08:50:00|13530|13527|13527.8|13524.8|13530.9|13527.9|13527.1|13524.1|219
1641891300000|2022-01-11 08:55:00|13527.7|13524.7|13527.4|13524.4|13528.5|13525.5|13526.9|13523.9|154
1641891600000|2022-01-11 09:00:00|13527.5|13524.5|13528.2|13525.2|13528.2|13525.2|13526.7|13523.7|154
1641891900000|2022-01-11 09:05:00|13528.1|13525.1|13531.2|13528.2|13531.2|13528.2|13527.1|13524.1|182
1641892200000|2022-01-11 09:10:00|13531.3|13528.3|13527.2|13524.2|13532.7|13529.7|13527|13524|221
1641892500000|2022-01-11 09:15:00|13527.1|13524.1|13524.9|13521.9|13527.4|13524.4|13524.9|13521.9|168
1641892800000|2022-01-11 09:20:00|13525|13522|13525.4|13522.4|13525.5|13522.5|13524.7|13521.7|120
1641893100000|2022-01-11 09:25:00|13525.5|13522.5|13526.7|13523.7|13527.1|13524.1|13525.3|13522.3|237
1641893400000|2022-01-11 09:30:00|13526.6|13523.6|13525.9|13522.9|13529.3|13526.3|13525.6|13522.6|244
1641893700000|2022-01-11 09:35:00|13526|13523|13526.7|13523.7|13527.2|13524.2|13525.9|13522.9|205
1641894000000|2022-01-11 09:40:00|13526.8|13523.8|13529.1|13526.1|13529.9|13526.9|13525.5|13522.5|211
1641894300000|2022-01-11 09:45:00|13529|13526|13528.1|13525.1|13530.6|13527.6|13526.9|13523.9|236
1641894600000|2022-01-11 09:50:00|13528|13525|13531.6|13528.6|13533|13530|13528|13525|227
1641894900000|2022-01-11 09:55:00|13531.5|13528.5|13529.2|13526.2|13531.7|13528.7|13529|13526|172
1641895200000|2022-01-11 10:00:00|13529.1|13526.1|13527.2|13524.2|13531.9|13528.9|13526.2|13523.2|289
1641895500000|2022-01-11 10:05:00|13527.1|13524.1|13530|13527|13530.4|13527.4|13526.2|13523.2|282
1641895800000|2022-01-11 10:10:00|13530.1|13527.1|13532.6|13529.6|13532.7|13529.7|13529.2|13526.2|251
1641896100000|2022-01-11 10:15:00|13532.5|13529.5|13531.6|13528.6|13533|13530|13530.3|13527.3|201
1641896400000|2022-01-11 10:20:00|13531.7|13528.7|13530.5|13527.5|13532|13529|13528.6|13525.6|171
1641896700000|2022-01-11 10:25:00|13530.4|13527.4|13536.2|13533.2|13536.3|13533.3|13530.1|13527.1|238
1641897000000|2022-01-11 10:30:00|13536.5|13533.5|13537.3|13534.3|13538|13535|13535.6|13532.6|241
1641897300000|2022-01-11 10:35:00|13537.2|13534.2|13534.3|13531.3|13537.2|13534.2|13533|13530|220
1641897600000|2022-01-11 10:40:00|13534.7|13531.7|13535.1|13532.1|13535.4|13532.4|13533.6|13530.6|152
1641897900000|2022-01-11 10:45:00|13535|13532|13534.5|13531.5|13535.3|13532.3|13534.2|13531.2|144
1641898200000|2022-01-11 10:50:00|13534.4|13531.4|13535.2|13532.2|13535.6|13532.6|13533.8|13530.8|151
1641898500000|2022-01-11 10:55:00|13535.3|13532.3|13536.2|13533.2|13536.7|13533.7|13533.9|13530.9|173
1641898800000|2022-01-11 11:00:00|13536.1|13533.1|13538|13535|13540|13537|13536|13533|209
1641899100000|2022-01-11 11:05:00|13537.8|13534.8|13538.9|13535.9|13540|13536.1|13536.9|13533.8|126
1641899400000|2022-01-11 11:10:00|13538.7|13535.7|13538.2|13535.2|13539.6|13536.6|13537.3|13534.3|162
1641899700000|2022-01-11 11:15:00|13538.3|13535.3|13538.4|13535.4|13539.3|13536.3|13537.1|13534.1|145
1641900000000|2022-01-11 11:20:00|13538.5|13535.5|13535.8|13532.8|13538.5|13535.5|13535.8|13532.8|147
1641900300000|2022-01-11 11:25:00|13535.9|13532.9|13536.2|13533.2|13536.3|13533.3|13535.3|13532.3|164
1641900600000|2022-01-11 11:30:00|13536.1|13533.1|13535.4|13532.4|13537.8|13534.8|13535.4|13532.4|207
1641900900000|2022-01-11 11:35:00|13535.5|13532.5|13533.7|13530.7|13535.5|13532.5|13533.4|13530.4|176
1641901200000|2022-01-11 11:40:00|13533.6|13530.6|13534|13531|13534.6|13531.6|13533|13530|94
1641901500000|2022-01-11 11:45:00|13534.1|13531.1|13532.2|13529.2|13534.6|13531.6|13532.2|13529.2|169
1641901800000|2022-01-11 11:50:00|13532.3|13529.3|13531.4|13528.4|13532.4|13529.4|13530.3|13527.3|176
1641902100000|2022-01-11 11:55:00|13531.3|13528.3|13534.4|13531.4|13534.7|13531.7|13531.2|13528.2|279
1641902400000|2022-01-11 12:00:00|13534.5|13531.5|13532.7|13529.7|13534.5|13531.5|13531.5|13527.3|257
1641902700000|2022-01-11 12:05:00|13532.6|13529.6|13533.8|13530.8|13533.8|13530.8|13531.2|13528.2|242
1641903000000|2022-01-11 12:10:00|13533.9|13530.9|13536|13533|13537|13534|13533.9|13530.9|200
1641903300000|2022-01-11 12:15:00|13535.9|13532.9|13539.7|13536.7|13540.2|13537.2|13535.7|13532.7|182
1641903600000|2022-01-11 12:20:00|13539.6|13536.6|13539.4|13536.4|13540|13537|13538.9|13535.9|172
1641903900000|2022-01-11 12:25:00|13539.3|13536.3|13536.5|13533.5|13539.8|13536.8|13535.6|13532.6|202
1641904200000|2022-01-11 12:30:00|13536.6|13533.6|13534.3|13531.3|13536.6|13533.6|13534.3|13531.3|127
1641904500000|2022-01-11 12:35:00|13534.2|13531.2|13535.7|13532.7|13535.8|13532.8|13533.9|13530.9|103
1641904800000|2022-01-11 12:40:00|13535.6|13532.6|13536.2|13533.2|13536.3|13533.3|13535.3|13532.3|120
1641905100000|2022-01-11 12:45:00|13536.3|13533.3|13535.6|13532.6|13536.4|13533.4|13535.1|13532.1|124
1641905400000|2022-01-11 12:50:00|13535.7|13532.7|13535.5|13532.5|13535.7|13532.7|13535.2|13532.2|92
1641905700000|2022-01-11 12:55:00|13535.4|13532.4|13537.1|13534.1|13537.2|13534.2|13535|13532|121
1641906000000|2022-01-11 13:00:00|13537|13534|13534.3|13531.3|13537.5|13534.5|13534|13531|187
1641906300000|2022-01-11 13:05:00|13534.4|13531.4|13534.6|13531.6|13535|13532|13533.7|13530.7|136
1641906600000|2022-01-11 13:10:00|13534.5|13531.5|13534.7|13531.7|13535.2|13532.2|13533.8|13530.8|169
1641906900000|2022-01-11 13:15:00|13534.6|13531.6|13534.2|13531.2|13535.9|13532.1|13533.4|13530.4|187
1641907200000|2022-01-11 13:20:00|13534.1|13531.1|13536.1|13533.1|13536.9|13533.9|13533.8|13530.8|225
1641907500000|2022-01-11 13:25:00|13536|13533|13536.3|13533.3|13537.1|13534.1|13534.4|13531.4|188
1641907800000|2022-01-11 13:30:00|13536.4|13533.4|13535|13532|13536.4|13533.4|13534.4|13531.4|163
1641908100000|2022-01-11 13:35:00|13535.2|13532.2|13538.6|13535.6|13539|13536|13535|13532|214
1641908400000|2022-01-11 13:40:00|13538.5|13535.5|13541.2|13538.2|13541.8|13538.8|13537.6|13534.6|272
1641908700000|2022-01-11 13:45:00|13541.4|13538.4|13541.1|13538.1|13542.1|13539.1|13538.5|13535.5|205
1641909000000|2022-01-11 13:50:00|13541|13538|13541.3|13538.3|13542.4|13539.4|13539.5|13536.5|196
1641909300000|2022-01-11 13:55:00|13541.4|13538.4|13541|13538|13542.5|13539.5|13540.2|13537.2|230
1641909600000|2022-01-11 14:00:00|13541.2|13538.2|13538.8|13535.8|13542.5|13539.5|13538.6|13535.6|250
1641909900000|2022-01-11 14:05:00|13538.9|13535.9|13543.7|13540.7|13543.7|13540.7|13538.4|13535.4|230
1641910200000|2022-01-11 14:10:00|13543.8|13540.8|13540.1|13537.1|13544.9|13541.9|13538|13535|264
1641910500000|2022-01-11 14:15:00|13540.2|13537.2|13540.7|13537.7|13540.8|13537.8|13539.3|13536.3|208
1641910800000|2022-01-11 14:20:00|13540.8|13537.8|13539|13536|13541.3|13538.3|13538|13535|233
1641911100000|2022-01-11 14:25:00|13539.1|13536.1|13537.3|13534.3|13540.3|13537.3|13537.2|13534.2|183
1641911400000|2022-01-11 14:30:00|13537.4|13534.4|13539|13536|13539.2|13536.2|13536.4|13533.4|314
1641911700000|2022-01-11 14:35:00|13538.9|13535.9|13538.5|13535.5|13540|13537|13536.3|13533.3|333
1641912000000|2022-01-11 14:40:00|13538.6|13535.6|13544.2|13541.2|13545.4|13542.4|13538.1|13535.1|327
1641912300000|2022-01-11 14:45:00|13544.3|13541.3|13544.4|13541.4|13548.7|13545.7|13544.1|13541.1|346
1641912600000|2022-01-11 14:50:00|13544.3|13541.3|13541.6|13538.6|13545.8|13542.8|13539.5|13536.5|392
1641912900000|2022-01-11 14:55:00|13541.5|13538.5|13541.6|13538.6|13543.1|13539.5|13538.3|13535.3|289
1641913200000|2022-01-11 15:00:00|13541.5|13538.5|13535.7|13532.7|13542.1|13539.1|13534.7|13530.5|366
1641913500000|2022-01-11 15:05:00|13535.6|13532.6|13528.7|13525.7|13535.6|13532.6|13526.1|13523.1|415
1641913800000|2022-01-11 15:10:00|13528.8|13525.8|13529.1|13526.1|13531.7|13528.1|13527.6|13524.5|321
1641914100000|2022-01-11 15:15:00|13529|13526|13530.8|13527.8|13531.3|13528.3|13527.5|13524.5|229
1641914400000|2022-01-11 15:20:00|13530.7|13527.7|13530.7|13527.7|13532.2|13529.2|13528.8|13525.8|246
1641914700000|2022-01-11 15:25:00|13530.2|13527.2|13529.2|13526.2|13531.3|13528.3|13528|13525|269
1641915000000|2022-01-11 15:30:00|13529|13526|13530.7|13527.7|13531.5|13528.5|13527.8|13524.8|273
1641915300000|2022-01-11 15:35:00|13530.6|13527.6|13531|13528|13531.1|13528.1|13527.1|13524.1|239
1641915600000|2022-01-11 15:40:00|13531.1|13528.1|13532.8|13529.8|13535.4|13532.4|13529.5|13526.5|289
1641915900000|2022-01-11 15:45:00|13532.9|13529.9|13530|13527|13532.9|13529.9|13526.4|13523.4|373
1641916200000|2022-01-11 15:50:00|13530.1|13527.1|13529.1|13526.1|13532.8|13529|13528.7|13524.7|343
1641916500000|2022-01-11 15:55:00|13529|13526|13524.4|13521.4|13529|13526|13523.6|13520.6|240
1641916800000|2022-01-11 16:00:00|13524.3|13521.3|13521.1|13518.1|13524.6|13521.3|13518.6|13515.6|312
1641917100000|2022-01-11 16:05:00|13521|13518|13516.5|13513.5|13522.8|13519.2|13516.2|13513.2|334
1641917400000|2022-01-11 16:10:00|13516.6|13513.6|13511.8|13508.8|13516.7|13513.7|13511.6|13507.6|199
1641917700000|2022-01-11 16:15:00|13511.9|13508.9|13510.3|13507.3|13511.9|13508.9|13508.2|13505.2|195
1641918000000|2022-01-11 16:20:00|13510|13507|13509.9|13506.9|13513.4|13510.4|13509.1|13505.8|357
1641918300000|2022-01-11 16:25:00|13510|13507|13510.7|13507.7|13510.9|13507.9|13509.3|13506.3|193
1641918600000|2022-01-11 16:30:00|13510.8|13507.8|13513.4|13510.4|13513.6|13510.6|13510.3|13507.3|254
1641918900000|2022-01-11 16:35:00|13513.5|13510.5|13512|13509|13515.4|13511.6|13511.8|13508.8|142
1641919200000|2022-01-11 16:40:00|13511.9|13508.9|13512.7|13509.7|13513.5|13510.2|13511.3|13508.2|243
1641919500000|2022-01-11 16:45:00|13512.8|13509.8|13516.2|13513.2|13516.9|13513.9|13512.7|13509.7|165
1641919800000|2022-01-11 16:50:00|13516.1|13513.1|13514.6|13511.6|13516.2|13513.2|13513.8|13510.2|153
1641920100000|2022-01-11 16:55:00|13514.7|13511.7|13513.7|13510.7|13515.7|13511.7|13512.9|13509.1|172
1641920400000|2022-01-11 17:00:00|13513.8|13510.8|13516.8|13513.8|13517.7|13513.9|13513.3|13509|163
1641920700000|2022-01-11 17:05:00|13516.7|13513.7|13516.3|13513.3|13517.4|13513.9|13515|13511.9|187
1641921000000|2022-01-11 17:10:00|13516.2|13513.2|13516.8|13513.8|13517.4|13514.3|13515.5|13511.6|187
1641921300000|2022-01-11 17:15:00|13516.7|13513.7|13516.8|13513.8|13517.7|13513.9|13516.3|13512.5|126
1641921600000|2022-01-11 17:20:00|13516.7|13513.7|13518.4|13515.4|13519.8|13515.8|13516.4|13513.4|194
1641921900000|2022-01-11 17:25:00|13518.6|13515.6|13518.7|13515.7|13518.9|13515.9|13518.2|13515.2|87
1641922200000|2022-01-11 17:30:00|13518.8|13515.8|13518.3|13515.3|13518.8|13515.8|13516.9|13513.9|156
1641922500000|2022-01-11 17:35:00|13518.2|13515.2|13518.5|13515.5|13519.1|13516.1|13517.9|13514.9|89
1641922800000|2022-01-11 17:40:00|13518.6|13515.6|13518.5|13515.5|13518.8|13515.8|13518.2|13515.2|74
1641923100000|2022-01-11 17:45:00|13518.6|13515.6|13518.8|13515.8|13519|13516|13518|13515|72
1641923400000|2022-01-11 17:50:00|13518.9|13515.9|13518.1|13515.1|13518.9|13515.9|13517.8|13514.8|98
1641923700000|2022-01-11 17:55:00|13518|13515|13517.9|13514.9|13519|13516|13517.1|13514.1|119
1641924000000|2022-01-11 18:00:00|13517.8|13514.8|13518.9|13515.9|13519.9|13516.3|13517.6|13514.3|141
1641924300000|2022-01-11 18:05:00|13518.8|13515.8|13519.3|13516.3|13521.2|13517.2|13518.7|13515.2|102
1641924600000|2022-01-11 18:10:00|13519.2|13516.2|13522.2|13519.2|13522.4|13519.4|13519.1|13515.9|175
1641924900000|2022-01-11 18:15:00|13522.1|13519.1|13518.3|13515.3|13522.2|13519.2|13518.3|13514.3|149
1641925200000|2022-01-11 18:20:00|13518.2|13515.2|13515.2|13512.2|13519.4|13515.4|13514.4|13511|149
1641925500000|2022-01-11 18:25:00|13515.1|13512.1|13513.5|13510.5|13515.4|13512.3|13513.1|13510.1|115
1641925800000|2022-01-11 18:30:00|13513.4|13510.4|13511.9|13508.9|13513.6|13510.6|13511.6|13507.7|116
1641926100000|2022-01-11 18:35:00|13511.8|13508.8|13510.1|13507.1|13512.4|13509.1|13509.8|13506.8|105
1641926400000|2022-01-11 18:40:00|13510.2|13507.2|13510.1|13507.1|13510.3|13507.3|13509.8|13506.8|93
1641926700000|2022-01-11 18:45:00|13510|13507|13511.5|13508.5|13512.2|13508.9|13510|13506.5|123
1641927000000|2022-01-11 18:50:00|13512.5|13507.5|13513.5|13510.5|13513.9|13510.5|13509|13506|118
1641927300000|2022-01-11 18:55:00|13513.6|13510.6|13512.6|13507.6|13514.6|13510.7|13510.6|13506.5|145
1641927600000|2022-01-11 19:00:00|13512.7|13507.7|13510.1|13507.1|13513.8|13509.7|13509.7|13506.2|165
1641927900000|2022-01-11 19:05:00|13510|13507|13509.3|13506.3|13510.1|13507.1|13509.1|13506.1|93
1641928200000|2022-01-11 19:10:00|13509.2|13506.2|13509.2|13506.2|13509.6|13506.6|13509|13506|132
1641928500000|2022-01-11 19:15:00|13509.3|13506.3|13508.6|13505.6|13509.4|13506.4|13508.1|13505.1|104
1641928800000|2022-01-11 19:20:00|13508.7|13505.7|13508.7|13505.7|13509.9|13505.9|13508.6|13504.6|80
1641929100000|2022-01-11 19:25:00|13508.6|13505.6|13509.6|13506.6|13510.6|13506.7|13508.6|13504.7|89
1641929400000|2022-01-11 19:30:00|13509.7|13506.7|13510.9|13507.9|13512|13508.1|13509.6|13506.6|98
1641929700000|2022-01-11 19:35:00|13511|13508|13511.7|13506.7|13511.9|13508.1|13510.4|13506.5|104
1641930000000|2022-01-11 19:40:00|13511.9|13506.9|13511.2|13506.2|13512|13508.1|13510.3|13506|84
1641930300000|2022-01-11 19:45:00|13510.9|13505.9|13511.2|13506.2|13511.9|13507.8|13510.2|13505.9|102
1641930600000|2022-01-11 19:50:00|13511.3|13506.3|13509|13504|13511.4|13507.5|13508.6|13503.9|149
1641930900000|2022-01-11 19:55:00|13508.9|13503.9|13507.6|13504.6|13509.5|13505.5|13507.3|13503.5|147
1641931200000|2022-01-11 20:00:00|13507.7|13504.7|13507.4|13504.4|13508.8|13504.7|13507|13503|115
1641931500000|2022-01-11 20:05:00|13507.3|13504.3|13507.4|13504.4|13508.5|13504.4|13506.5|13502.6|131
1641931800000|2022-01-11 20:10:00|13508.4|13503.4|13508.2|13505.2|13509.3|13505.3|13507.4|13503.2|100
1641932100000|2022-01-11 20:15:00|13508.3|13505.3|13509.3|13504.3|13509.4|13505.5|13508.1|13504|66
1641932400000|2022-01-11 20:20:00|13509.4|13504.4|13509.4|13504.4|13509.5|13505.4|13508|13504.1|64
1641932700000|2022-01-11 20:25:00|13509.3|13504.3|13508.2|13503.2|13509.4|13505.4|13506.6|13502.6|103
1641933000000|2022-01-11 20:30:00|13508.1|13503.1|13508.2|13503.2|13508.4|13504|13506.7|13502.8|100
1641933300000|2022-01-11 20:35:00|13508.1|13503.1|13508.3|13503.3|13508.4|13504.3|13506.6|13502.6|125
1641933600000|2022-01-11 20:40:00|13508.2|13503.2|13508.3|13503.3|13508.5|13504.3|13507.2|13502.8|130
1641933900000|2022-01-11 20:45:00|13508.4|13503.4|13508.1|13503.1|13508.4|13503.4|13508|13503|82
1641934200000|2022-01-11 20:50:00|13508.2|13503.2|13506.9|13503.9|13508.7|13504.7|13506.9|13502.8|123
1641934500000|2022-01-11 20:55:00|13507|13504|13506.7|13501.7|13508.3|13504.1|13506|13501.5|116
1641934800000|2022-01-11 21:00:00|13506.9|13501.9|13507.2|13502.2|13507.4|13502.4|13506.3|13501.3|105
1641935100000|2022-01-11 21:05:00|13507.5|13502.5|13507.5|13502.5|13507.8|13503.4|13506.4|13502.2|91
1641935400000|2022-01-11 21:10:00|13507.4|13502.4|13507.6|13502.6|13507.8|13503.7|13506.4|13502.2|62
1641935700000|2022-01-11 21:15:00|13507.7|13502.7|13509.4|13504.4|13509.8|13504.8|13507.4|13502.4|110
1641936000000|2022-01-11 21:20:00|13509.5|13504.5|13508.9|13503.9|13509.5|13504.5|13508.1|13503.1|113
1641936300000|2022-01-11 21:25:00|13509|13504|13509.3|13504.3|13509.4|13505|13507.7|13503.1|102
1641936600000|2022-01-11 21:30:00|13509.1|13504.1|13508.9|13503.9|13509.3|13504.3|13508.9|13503.9|86
1641936900000|2022-01-11 21:35:00|13509|13504|13506.2|13501.2|13509.2|13504.2|13506.2|13501.2|129
1641937200000|2022-01-11 21:40:00|13506.3|13501.3|13506.3|13501.3|13507.7|13502.7|13505.6|13500.6|156
1641937500000|2022-01-11 21:45:00|13506.1|13501.1|13506.2|13501.2|13506.7|13501.7|13505.8|13500.8|204
1641937800000|2022-01-11 21:50:00|13506.1|13501.1|13506.7|13501.7|13506.9|13501.9|13505.8|13500.8|137
1641938100000|2022-01-11 21:55:00|13506.4|13501.4|13507.2|13502.2|13509.7|13502.9|13506.4|13499.1|266
1641938400000|2022-01-11 22:00:00|13507.1|13502.1|13507.5|13501.4|13508.3|13502.3|13507.1|13500.7|33
1641938700000|2022-01-11 22:05:00|13507.4|13501.3|13514.1|13500.6|13515.7|13502.6|13507|13500.2|103
1641939000000|2022-01-11 22:10:00|13515.5|13500.5|13514.8|13502.1|13516.9|13503.1|13511.8|13498|155
1641939300000|2022-01-11 22:15:00|13515.7|13501.4|13512.9|13502.7|13516.5|13503.3|13511.7|13499.4|136
1641939600000|2022-01-11 22:20:00|13513.6|13502.4|13517.4|13502.4|13517.4|13503.4|13510.5|13497.1|145
1641939900000|2022-01-11 22:25:00|13517.1|13502.1|13515.6|13500.6|13517.7|13503.2|13511.3|13499.6|167
1641940200000|2022-01-11 22:30:00|13515.1|13500.8|13513.6|13502.1|13517|13502.6|13512.2|13499.7|288
1641940500000|2022-01-11 22:35:00|13513.9|13501.8|13515.2|13500.3|13516.3|13502.9|13512.1|13499.4|319
1641940800000|2022-01-11 22:40:00|13515.1|13500.4|13513.8|13500.1|13520|13505|13512|13498.3|496
1641941100000|2022-01-11 22:45:00|13514.6|13501|13513.2|13499.8|13516.2|13503|13512.4|13499.5|411
1641941400000|2022-01-11 22:50:00|13512.9|13499.7|13514.9|13502.3|13517.8|13502.8|13512.6|13498.4|451
1641941700000|2022-01-11 22:55:00|13515.1|13502.5|13514.7|13501.1|13516.6|13503.3|13512.6|13499|538
1641942000000|2022-01-11 23:00:00|13515|13500.9|13510.6|13503.9|13517|13504.5|13509.1|13500.1|319
1641942300000|2022-01-11 23:05:00|13510.7|13503|13508.2|13503.2|13512.3|13504.7|13507.9|13501.6|237
1641942600000|2022-01-11 23:10:00|13508.3|13503.3|13508.4|13503.4|13509.7|13503.6|13508.2|13502.4|114
1641942900000|2022-01-11 23:15:00|13508.2|13503.2|13507.4|13502.4|13508.4|13503.4|13506.8|13501.8|122
1641943200000|2022-01-11 23:20:00|13507.3|13502.3|13509.5|13504.5|13509.5|13504.5|13507.2|13502.2|93
1641943500000|2022-01-11 23:25:00|13509.4|13504.4|13508.3|13503.3|13509.6|13504.6|13507.9|13502.9|80
1641943800000|2022-01-11 23:30:00|13508.2|13503.2|13508.3|13503.3|13508.6|13504.3|13507.3|13502.8|76
1641944100000|2022-01-11 23:35:00|13508.6|13503.6|13508.5|13503.5|13508.7|13504.4|13507|13502.9|69
1641944400000|2022-01-11 23:40:00|13508.6|13503.6|13508.6|13503.6|13508.8|13504.7|13507.7|13502.7|88
1641944700000|2022-01-11 23:45:00|13508.5|13503.5|13509.6|13504.6|13510.5|13505.5|13507.1|13503.3|121
1641945000000|2022-01-11 23:50:00|13509.7|13504.7|13509.7|13504.7|13510.1|13505.1|13509.1|13504.1|127
1641945300000|2022-01-11 23:55:00|13509.8|13504.8|13509.5|13504.5|13510.2|13505.5|13508.5|13503.9|151
1641945600000|2022-01-12 00:00:00|13509.2|13504.2|13506.2|13501.2|13509.5|13505.3|13506.1|13501.1|143
1641945900000|2022-01-12 00:05:00|13506.1|13501.1|13507.9|13502.9|13508|13503.9|13505.5|13501.1|106
1641946200000|2022-01-12 00:10:00|13507.8|13502.8|13509.5|13506.5|13509.9|13506.9|13507.5|13502.7|164
1641946500000|2022-01-12 00:15:00|13509.6|13506.6|13509.1|13506.1|13509.8|13506.7|13507|13503.7|181
1641946800000|2022-01-12 00:20:00|13509|13506|13506|13503|13510|13506.3|13505.6|13501.3|141
1641947100000|2022-01-12 00:25:00|13505.9|13502.9|13505.4|13502.4|13507.9|13504.2|13505.2|13502.2|127
1641947400000|2022-01-12 00:30:00|13505.2|13502.2|13501|13498|13506.1|13502.3|13500.6|13497.6|166
1641947700000|2022-01-12 00:35:00|13500.9|13497.9|13500.5|13497.5|13501.1|13498.1|13499.9|13496.9|110
1641948000000|2022-01-12 00:40:00|13500.4|13497.4|13500.4|13497.4|13500.6|13497.6|13500.2|13497.2|68
1641948300000|2022-01-12 00:45:00|13500.3|13497.3|13500|13497|13500.6|13497.6|13499.7|13496.7|80
1641948600000|2022-01-12 00:50:00|13500.1|13497.1|13503.5|13500.5|13505.5|13502.5|13500|13497|163
1641948900000|2022-01-12 00:55:00|13503.4|13500.4|13504.6|13501.6|13505.2|13502.2|13503.2|13499.5|163
1641949200000|2022-01-12 01:00:00|13504.5|13501.5|13502.9|13499.9|13505.9|13502.9|13502.9|13499.9|153
1641949500000|2022-01-12 01:05:00|13503.1|13500.1|13504.5|13501.5|13504.8|13501.8|13502.9|13499.9|132
1641949800000|2022-01-12 01:10:00|13504.4|13501.4|13510.1|13505.1|13510.1|13506.5|13504.2|13501.2|174
1641950100000|2022-01-12 01:15:00|13509.2|13506.2|13512|13509|13513.4|13509.7|13509.1|13505.7|240
1641950400000|2022-01-12 01:20:00|13511.9|13508.9|13513|13510|13515.3|13511.6|13511.8|13508.7|171
1641950700000|2022-01-12 01:25:00|13512.9|13509.9|13513.7|13508.7|13514|13510.1|13511|13507.7|162
1641951000000|2022-01-12 01:30:00|13513.6|13508.6|13513.3|13508.3|13514.3|13510.3|13511.1|13507.1|179
1641951300000|2022-01-12 01:35:00|13513.2|13508.2|13507.8|13504.8|13513.5|13509.3|13507.8|13504.8|208
1641951600000|2022-01-12 01:40:00|13507.9|13504.9|13507.6|13504.6|13507.9|13504.9|13505.3|13502.3|166
1641951900000|2022-01-12 01:45:00|13507.5|13504.5|13509.5|13506.5|13511|13508|13506.2|13503.2|169
1641952200000|2022-01-12 01:50:00|13509.6|13506.6|13512.3|13509.3|13513|13510|13509.4|13506.4|162
1641952500000|2022-01-12 01:55:00|13512.2|13509.2|13512.5|13509.5|13512.7|13509.7|13510.6|13507.6|148
1641952800000|2022-01-12 02:00:00|13512.6|13509.6|13509.6|13506.6|13514.2|13511.2|13509.1|13506.1|151
1641953100000|2022-01-12 02:05:00|13509.5|13506.5|13506.2|13503.2|13509.6|13506.6|13505.9|13502.7|192
1641953400000|2022-01-12 02:10:00|13506|13503|13503.9|13500.9|13507.1|13504.1|13503.5|13500.5|207
1641953700000|2022-01-12 02:15:00|13504|13501|13505.5|13502.5|13505.8|13502.8|13503.8|13500.8|147
1641954000000|2022-01-12 02:20:00|13505.3|13502.3|13505.4|13502.4|13505.5|13502.5|13503.9|13500.9|191
1641954300000|2022-01-12 02:25:00|13505.3|13502.3|13504.1|13501.1|13505.9|13502.9|13503.9|13500.4|150
1641954600000|2022-01-12 02:30:00|13504|13501|13506.6|13503.6|13507.2|13504.2|13504|13501|111
1641954900000|2022-01-12 02:35:00|13506.7|13503.7|13508.6|13505.6|13509.4|13506.4|13506.2|13502.5|151
1641955200000|2022-01-12 02:40:00|13508.9|13505.9|13508.9|13505.9|13510.6|13507.5|13508.6|13505.4|132
1641955500000|2022-01-12 02:45:00|13508.8|13505.8|13508.5|13503.5|13509.5|13505.9|13506.7|13503.3|118
1641955800000|2022-01-12 02:50:00|13508.4|13503.4|13507.7|13504.7|13508.4|13504.9|13506.3|13503.3|96
1641956100000|2022-01-12 02:55:00|13507.8|13504.8|13506.7|13503.7|13508.6|13504.9|13505.9|13502.9|90
1641956400000|2022-01-12 03:00:00|13506.6|13503.6|13505.9|13502.9|13507.2|13504.2|13505.6|13502.6|110
1641956700000|2022-01-12 03:05:00|13505.8|13502.8|13504.6|13501.6|13506.4|13503.4|13504.5|13501.5|105
1641957000000|2022-01-12 03:10:00|13504.5|13501.5|13505.4|13502.4|13506.1|13503.1|13504.1|13500.3|148
1641957300000|2022-01-12 03:15:00|13505.3|13502.3|13504.8|13501.8|13505.6|13502.6|13504.7|13501.7|139
1641957600000|2022-01-12 03:20:00|13504.9|13501.9|13507.1|13504.1|13507.3|13504.3|13504.4|13501.4|153
1641957900000|2022-01-12 03:25:00|13507|13504|13507.1|13504.1|13507.3|13504.3|13506.5|13503.5|95
1641958200000|2022-01-12 03:30:00|13507.2|13504.2|13507.7|13504.7|13507.9|13504.9|13507.1|13504.1|108
1641958500000|2022-01-12 03:35:00|13507.6|13504.6|13507.7|13504.7|13509.1|13505.2|13507.5|13503.5|107
1641958800000|2022-01-12 03:40:00|13507.6|13504.6|13507.3|13504.3|13508.9|13505.2|13505.9|13502.9|157
1641959100000|2022-01-12 03:45:00|13507.2|13504.2|13505.4|13502.4|13508.7|13504.6|13505.2|13501.2|191
1641959400000|2022-01-12 03:50:00|13505.6|13502.6|13506.7|13501.7|13508.2|13504.8|13505.6|13501.7|189
1641959700000|2022-01-12 03:55:00|13505.7|13502.7|13506|13503|13506.5|13503.5|13504.9|13501.9|158
1641960000000|2022-01-12 04:00:00|13506.1|13503.1|13508.6|13505.6|13509.8|13505.8|13506|13503|131
1641960300000|2022-01-12 04:05:00|13508.7|13505.7|13509.9|13506.9|13511.1|13507|13507.7|13504.3|149
1641960600000|2022-01-12 04:10:00|13509.8|13506.8|13510.4|13507.4|13511.2|13507.4|13509.4|13505.4|80
1641960900000|2022-01-12 04:15:00|13510.3|13507.3|13510.5|13507.5|13511.5|13507.7|13510.1|13506.5|102
1641961200000|2022-01-12 04:20:00|13510.6|13507.6|13508.5|13505.5|13510.7|13507.6|13508.2|13504.7|145
1641961500000|2022-01-12 04:25:00|13508.4|13505.4|13508.8|13505.8|13509.9|13505.9|13508.4|13504.5|77
1641961800000|2022-01-12 04:30:00|13508.9|13505.9|13509.3|13506.3|13509.9|13506.4|13506.3|13502.5|172
1641962100000|2022-01-12 04:35:00|13510.6|13505.6|13509.3|13506.3|13510.9|13507.1|13507.6|13504.6|142
1641962400000|2022-01-12 04:40:00|13509.4|13506.4|13509|13506|13510.6|13506.6|13508.1|13504.1|127
1641962700000|2022-01-12 04:45:00|13509.1|13506.1|13507.9|13502.9|13509.7|13506.7|13506.9|13502.8|99
1641963000000|2022-01-12 04:50:00|13507.2|13504.2|13508.6|13505.6|13509.5|13505.6|13505.8|13502|129
1641963300000|2022-01-12 04:55:00|13509.2|13506.2|13510.1|13507.1|13510.1|13507.1|13508.9|13505.9|96
1641963600000|2022-01-12 05:00:00|13510.2|13507.2|13509.9|13506.9|13510.2|13507.2|13509.8|13506.8|81
1641963900000|2022-01-12 05:05:00|13509.8|13506.8|13507.8|13504.8|13509.8|13506.8|13507.7|13504.7|64
1641964200000|2022-01-12 05:10:00|13507.7|13504.7|13507|13504|13507.9|13504.9|13506.9|13503.9|70
1641964500000|2022-01-12 05:15:00|13506.9|13503.9|13507.1|13504.1|13508.2|13505.2|13506.9|13503.9|103
1641964800000|2022-01-12 05:20:00|13507.2|13504.2|13504.7|13501.7|13507.2|13504.2|13504.7|13501.7|140
1641965100000|2022-01-12 05:25:00|13504.8|13501.8|13505.4|13502.4|13507.6|13503.7|13504.7|13501.4|141
1641965400000|2022-01-12 05:30:00|13505.5|13502.5|13505.4|13502.4|13506.6|13502.9|13504.3|13501.3|171
1641965700000|2022-01-12 05:35:00|13505.5|13502.5|13506.1|13503.1|13507.1|13504.1|13505.5|13502.5|130
1641966000000|2022-01-12 05:40:00|13506|13503|13505.7|13502.7|13506.7|13503.7|13505|13502|155
1641966300000|2022-01-12 05:45:00|13505.9|13502.9|13504.9|13501.9|13505.9|13502.9|13504.8|13501.8|108
1641966600000|2022-01-12 05:50:00|13504.8|13501.8|13505.8|13502.8|13506|13503|13504.8|13501.8|102
1641966900000|2022-01-12 05:55:00|13505.9|13502.9|13505.8|13502.8|13506.1|13503.1|13505|13502|95
1641967200000|2022-01-12 06:00:00|13505.6|13502.6|13504.6|13501.6|13505.8|13502.8|13504.4|13501.4|148
1641967500000|2022-01-12 06:05:00|13504.7|13501.7|13504.4|13501.4|13504.9|13501.9|13504.3|13501.3|120
1641967800000|2022-01-12 06:10:00|13504.5|13501.5|13503.8|13500.8|13504.7|13501.7|13503.6|13500.6|173
1641968100000|2022-01-12 06:15:00|13503.9|13500.9|13502.9|13499.9|13504.1|13501.1|13502.5|13499.5|161
1641968400000|2022-01-12 06:20:00|13502.8|13499.8|13500.3|13497.3|13503.1|13500.1|13500.1|13497.1|232
1641968700000|2022-01-12 06:25:00|13500.4|13497.4|13503.1|13500.1|13504.1|13501.1|13500.1|13497.1|184
1641969000000|2022-01-12 06:30:00|13503|13500|13502.6|13499.6|13503.2|13500.2|13502.3|13499.3|84
1641969300000|2022-01-12 06:35:00|13502.5|13499.5|13504.8|13501.8|13505.3|13502.3|13502.5|13499.5|154
1641969600000|2022-01-12 06:40:00|13505.8|13500.8|13504.2|13501.2|13505.8|13502|13504|13500.6|64
1641969900000|2022-01-12 06:45:00|13504.1|13501.1|13505.7|13502.7|13505.9|13502.9|13504|13501|146
1641970200000|2022-01-12 06:50:00|13505.8|13502.8|13506.9|13503.9|13508.2|13504.7|13505.6|13502.6|155
1641970500000|2022-01-12 06:55:00|13507|13504|13509.6|13506.6|13510.8|13507.8|13506.8|13503.4|215
1641970800000|2022-01-12 07:00:00|13509.7|13506.7|13509.1|13506.1|13510.6|13507.6|13509.1|13505.6|185
1641971100000|2022-01-12 07:05:00|13509.2|13506.2|13504.8|13501.8|13509.3|13506.3|13503.4|13500.4|203
1641971400000|2022-01-12 07:10:00|13504.7|13501.7|13503.8|13500.8|13504.9|13501.9|13503.1|13500.1|140
1641971700000|2022-01-12 07:15:00|13503.9|13500.9|13503.5|13500.5|13504.8|13501.2|13502.8|13499.8|218
1641972000000|2022-01-12 07:20:00|13503.6|13500.6|13506|13503|13506.2|13503.2|13503.3|13499.4|192
1641972300000|2022-01-12 07:25:00|13506.1|13503.1|13510|13507|13510.1|13507.1|13505.9|13502.9|188
1641972600000|2022-01-12 07:30:00|13509.9|13506.9|13509.7|13506.7|13510.4|13507.4|13508.7|13505.7|135
1641972900000|2022-01-12 07:35:00|13509.6|13506.6|13510.5|13507.5|13514.2|13509.9|13509.6|13506.4|253
1641973200000|2022-01-12 07:40:00|13510.4|13507.4|13510.8|13507.8|13511.6|13507.9|13509.2|13506.2|219
1641973500000|2022-01-12 07:45:00|13510.9|13507.9|13512.6|13509.6|13513.8|13510.8|13510.8|13507.8|171
1641973800000|2022-01-12 07:50:00|13512.7|13509.7|13513.1|13510.1|13513.3|13510.3|13511.2|13508.2|223
1641974100000|2022-01-12 07:55:00|13513.8|13510.8|13513.5|13510.5|13517|13514|13513.4|13510.4|207
1641974400000|2022-01-12 08:00:00|13513.4|13510.4|13512.1|13509.1|13515.4|13512.4|13510.7|13507.7|275
1641974700000|2022-01-12 08:05:00|13512.2|13509.2|13510.7|13507.7|13512.4|13509.4|13510.5|13507.5|201
1641975000000|2022-01-12 08:10:00|13510.8|13507.8|13510.3|13507.3|13511.3|13508.3|13509.7|13506.7|184
1641975300000|2022-01-12 08:15:00|13510.4|13507.4|13513.5|13510.5|13513.6|13510.6|13509.2|13506.2|165
1641975600000|2022-01-12 08:20:00|13513.3|13510.3|13511|13508|13513.5|13510.5|13510.2|13507.2|176
1641975900000|2022-01-12 08:25:00|13510.9|13507.9|13513.9|13510.9|13514.5|13511.5|13510.4|13507.4|200
1641976200000|2022-01-12 08:30:00|13514|13511|13509.9|13506.9|13514.4|13511.4|13509.8|13505.4|221
1641976500000|2022-01-12 08:35:00|13509.8|13506.8|13512.8|13509.8|13513.8|13510.8|13509.7|13506.7|235
1641976800000|2022-01-12 08:40:00|13512.7|13509.7|13513.9|13510.9|13514.4|13511.4|13512.5|13509.5|139
1641977100000|2022-01-12 08:45:00|13514|13511|13513.7|13510.7|13514.6|13511.3|13513.3|13509.5|168
1641977400000|2022-01-12 08:50:00|13513.9|13510.9|13512.4|13509.4|13514.1|13511.1|13510|13507|225
1641977700000|2022-01-12 08:55:00|13512.6|13509.6|13513.3|13510.3|13513.4|13510.4|13511.4|13508.4|204
1641978000000|2022-01-12 09:00:00|13513.2|13510.2|13511.3|13508.3|13513.7|13510.7|13510.9|13507.9|138
1641978300000|2022-01-12 09:05:00|13511.4|13508.4|13511.6|13508.6|13512.3|13509.3|13510.6|13507.6|164
1641978600000|2022-01-12 09:10:00|13511.7|13508.7|13512|13509|13512.5|13509.5|13511.4|13508.4|173
1641978900000|2022-01-12 09:15:00|13512.1|13509.1|13511.2|13508.2|13512.9|13509.9|13510.9|13507.9|127
1641979200000|2022-01-12 09:20:00|13511.1|13508.1|13511.1|13508.1|13511.7|13508.7|13510.9|13507.9|163
1641979500000|2022-01-12 09:25:00|13511|13508|13511|13508|13511.6|13508.6|13510.2|13507.2|145
1641979800000|2022-01-12 09:30:00|13510.9|13507.9|13510|13507|13511.8|13508.8|13510|13507|132
1641980100000|2022-01-12 09:35:00|13510.1|13507.1|13510.6|13507.6|13510.9|13507.9|13509.8|13506.8|132
1641980400000|2022-01-12 09:40:00|13510.7|13507.7|13510.2|13507.2|13510.9|13507.9|13509.9|13506.9|127
1641980700000|2022-01-12 09:45:00|13510.3|13507.3|13510|13507|13510.8|13507.8|13509.8|13506.8|114
1641981000000|2022-01-12 09:50:00|13510.1|13507.1|13510|13507|13510.3|13507.3|13509.8|13506.8|87
1641981300000|2022-01-12 09:55:00|13510.1|13507.1|13510|13507|13510.2|13507.2|13509.6|13506.6|120
1641981600000|2022-01-12 10:00:00|13510.1|13507.1|13509.8|13506.8|13510.5|13507.5|13509.6|13506.6|112
1641981900000|2022-01-12 10:05:00|13509.9|13506.9|13510.1|13507.1|13510.4|13507.4|13509.7|13506.7|139
1641982200000|2022-01-12 10:10:00|13510|13507|13512.9|13509.9|13513.1|13510.1|13510|13507|119
1641982500000|2022-01-12 10:15:00|13513|13510|13515.9|13512.9|13515.9|13512.9|13512.9|13509.9|140
1641982800000|2022-01-12 10:20:00|13515.8|13512.8|13515.8|13512.8|13516|13513|13515|13512|163
1641983100000|2022-01-12 10:25:00|13515.7|13512.7|13516.9|13513.9|13517.1|13514.1|13515.3|13512.3|153
1641983400000|2022-01-12 10:30:00|13517|13514|13515.1|13512.1|13517.3|13514.3|13515|13512|152
1641983700000|2022-01-12 10:35:00|13515.2|13512.2|13515.9|13512.9|13515.9|13512.9|13514.6|13511.6|147
1641984000000|2022-01-12 10:40:00|13515.8|13512.8|13516.5|13513.5|13516.7|13513.7|13514.8|13511.8|129
1641984300000|2022-01-12 10:45:00|13516.6|13513.6|13515|13512|13517.5|13514.5|13514.9|13511.9|167
1641984600000|2022-01-12 10:50:00|13515.1|13512.1|13516.1|13513.1|13516.7|13513.7|13514.9|13511.9|127
1641984900000|2022-01-12 10:55:00|13515.9|13512.9|13515.6|13512.6|13516.1|13513.1|13514.8|13511.8|129
1641985200000|2022-01-12 11:00:00|13515.7|13512.7|13515.5|13512.5|13516|13513|13514.6|13511.6|142
1641985500000|2022-01-12 11:05:00|13515.4|13512.4|13514.3|13511.3|13515.6|13512.6|13514.2|13511.2|115
1641985800000|2022-01-12 11:10:00|13514.2|13511.2|13513.7|13510.7|13515|13512|13513.6|13510.6|141
1641986100000|2022-01-12 11:15:00|13513.8|13510.8|13514.2|13511.2|13515.3|13512.3|13513.5|13510.5|146
1641986400000|2022-01-12 11:20:00|13514.3|13511.3|13514.3|13511.3|13515.3|13512.3|13513.3|13509.2|136
1641986700000|2022-01-12 11:25:00|13514.2|13511.2|13514.8|13509.8|13515.4|13512.4|13513.6|13509.8|171
1641987000000|2022-01-12 11:30:00|13515|13510|13515.3|13512.3|13517.7|13514.1|13514|13510|156
1641987300000|2022-01-12 11:35:00|13515.4|13512.4|13514.7|13511.7|13515.9|13512.9|13514.5|13511.5|104
1641987600000|2022-01-12 11:40:00|13514.8|13511.8|13514.3|13511.3|13514.9|13511.9|13514.2|13511.2|90
1641987900000|2022-01-12 11:45:00|13514.2|13511.2|13516.2|13511.2|13516.3|13512.3|13514.1|13511.1|85
1641988200000|2022-01-12 11:50:00|13516.3|13511.3|13516.2|13513.2|13517.1|13513.3|13514.4|13510.5|114
1641988500000|2022-01-12 11:55:00|13516.1|13513.1|13514.9|13509.9|13517.3|13513.8|13513.7|13509.8|122
1641988800000|2022-01-12 12:00:00|13514.8|13509.8|13512.9|13509.9|13514.8|13510.7|13512.4|13508.6|153
1641989100000|2022-01-12 12:05:00|13512.8|13509.8|13514.1|13511.1|13514.1|13511.1|13512.2|13509.2|124
1641989400000|2022-01-12 12:10:00|13514|13511|13513.4|13510.4|13514.7|13511.1|13512.8|13509.7|81
1641989700000|2022-01-12 12:15:00|13513.5|13510.5|13514.1|13511.1|13514.1|13511.1|13512.6|13509.6|82
1641990000000|2022-01-12 12:20:00|13513.9|13510.9|13512|13509|13514|13511|13512|13508.2|133
1641990300000|2022-01-12 12:25:00|13512.1|13509.1|13512.5|13509.5|13513.2|13510.2|13512.1|13509.1|147
1641990600000|2022-01-12 12:30:00|13512.6|13509.6|13512.1|13509.1|13513|13510|13511.8|13508.8|137
1641990900000|2022-01-12 12:35:00|13512.2|13509.2|13511.3|13508.3|13512.6|13509.2|13509.5|13506.5|167
1641991200000|2022-01-12 12:40:00|13511.4|13508.4|13511.2|13508.2|13511.9|13508.6|13510.7|13506.7|119
1641991500000|2022-01-12 12:45:00|13511.1|13508.1|13512.7|13509.7|13512.8|13509.8|13510.9|13507.1|115
1641991800000|2022-01-12 12:50:00|13512.6|13509.6|13512.4|13509.4|13513|13510|13511.7|13508.7|170
1641992100000|2022-01-12 12:55:00|13512.5|13509.5|13513.7|13510.7|13514.1|13511.1|13512.1|13509.1|174
1641992400000|2022-01-12 13:00:00|13513.6|13510.6|13511|13508|13515.2|13511.4|13510.9|13507.2|192
1641992700000|2022-01-12 13:05:00|13510.9|13507.9|13510.1|13507.1|13511.3|13508.3|13509.4|13506.4|216
1641993000000|2022-01-12 13:10:00|13510|13507|13508.4|13505.4|13511.1|13508.1|13508.3|13505.3|161
1641993300000|2022-01-12 13:15:00|13507.9|13504.9|13505.4|13502.4|13508.2|13505.2|13504.7|13501.7|238
1641993600000|2022-01-12 13:20:00|13505.5|13502.5|13507.2|13504.2|13507.8|13504.8|13505.3|13502.3|323
1641993900000|2022-01-12 13:25:00|13507.3|13504.3|13509.3|13504.3|13509.7|13504.7|13505.3|13502.3|190
1641994200000|2022-01-12 13:30:00|13509.4|13504.4|13502.8|13499.8|13516.5|13511.5|13502.2|13497.7|538
1641994500000|2022-01-12 13:35:00|13504.5|13499.5|13491.6|13488.6|13504.6|13500.2|13491.5|13488.2|567
1641994800000|2022-01-12 13:40:00|13491.5|13488.5|13493.4|13488.4|13494.1|13489.1|13486.9|13483.6|478
1641995100000|2022-01-12 13:45:00|13493.7|13488.7|13493.5|13488.5|13499.2|13495|13491.7|13486.7|510
1641995400000|2022-01-12 13:50:00|13493|13488|13493|13490|13495.6|13491.8|13492.1|13487.5|359
1641995700000|2022-01-12 13:55:00|13493.3|13490.3|13492.9|13487.9|13497|13492.7|13491.1|13487.2|440
1641996000000|2022-01-12 14:00:00|13492.5|13487.5|13493.7|13488.7|13495.2|13491.7|13491.2|13486.9|306
1641996300000|2022-01-12 14:05:00|13493.8|13488.8|13494|13491|13495.1|13492.1|13493|13488.8|185
1641996600000|2022-01-12 14:10:00|13494.1|13491.1|13496.6|13493.6|13497.7|13493.9|13493|13490|377
1641996900000|2022-01-12 14:15:00|13497|13494|13496|13493|13499.3|13496|13495.7|13492.7|337
1641997200000|2022-01-12 14:20:00|13496.1|13493.1|13490.8|13487.8|13496.1|13493.1|13489.3|13486.3|324
1641997500000|2022-01-12 14:25:00|13490.9|13487.9|13487.1|13484.1|13492.8|13488.9|13486.5|13483.3|345
1641997800000|2022-01-12 14:30:00|13487|13484|13486.5|13483.5|13487.2|13484.2|13483.7|13480.7|339
1641998100000|2022-01-12 14:35:00|13486.6|13483.6|13485.1|13482.1|13488.9|13485.9|13484.1|13481.1|343
1641998400000|2022-01-12 14:40:00|13485|13482|13485|13482|13488.8|13485.8|13484.3|13481.3|312
1641998700000|2022-01-12 14:45:00|13484.9|13481.9|13485.8|13482.8|13487.1|13484.1|13483.9|13480.9|280
1641999000000|2022-01-12 14:50:00|13485.9|13482.9|13484.3|13481.3|13487.1|13484.1|13484.1|13481.1|211
1641999300000|2022-01-12 14:55:00|13484.2|13481.2|13485.4|13482.4|13487.1|13484.1|13484.1|13481.1|259
1641999600000|2022-01-12 15:00:00|13485.5|13482.5|13484.2|13481.2|13485.5|13482.5|13482.9|13479.9|269
1641999900000|2022-01-12 15:05:00|13484.1|13481.1|13483.6|13480.6|13485|13482|13483.6|13480.6|229
1642000200000|2022-01-12 15:10:00|13483.4|13480.4|13480|13477|13483.4|13480.4|13478.5|13475.5|281
1642000500000|2022-01-12 15:15:00|13479.9|13476.9|13477.9|13474.9|13479.9|13476.9|13476.7|13473.7|249
1642000800000|2022-01-12 15:20:00|13477.8|13474.8|13475.7|13472.7|13477.8|13474.8|13475.4|13472.4|280
1642001100000|2022-01-12 15:25:00|13475.6|13472.6|13473.7|13470.7|13475.6|13472.6|13472.7|13469.7|344
1642001400000|2022-01-12 15:30:00|13473.8|13470.8|13477.2|13474.2|13477.4|13474.4|13473.5|13470.5|277
1642001700000|2022-01-12 15:35:00|13477.4|13474.4|13476.8|13473.8|13479.1|13476.1|13475.8|13472.8|258
1642002000000|2022-01-12 15:40:00|13476.7|13473.7|13478|13475|13478.8|13475.8|13474.8|13471.8|249
1642002300000|2022-01-12 15:45:00|13478.1|13475.1|13474.9|13471.9|13478.8|13475.8|13474.5|13471.5|341
1642002600000|2022-01-12 15:50:00|13474.8|13471.8|13474.8|13471.8|13477.4|13473.7|13473.4|13470.3|270
1642002900000|2022-01-12 15:55:00|13474.9|13471.9|13473.4|13470.4|13476.4|13473.4|13472.8|13469.8|279
1642003200000|2022-01-12 16:00:00|13473.5|13470.5|13474.4|13471.4|13475.7|13472.7|13473.1|13470.1|244
1642003500000|2022-01-12 16:05:00|13474.3|13471.3|13473.3|13470.3|13474.9|13471.9|13472.9|13469.9|222
1642003800000|2022-01-12 16:10:00|13473.1|13470.1|13474.3|13471.3|13474.6|13471.6|13472.8|13469.8|161
1642004100000|2022-01-12 16:15:00|13474.4|13471.4|13473.1|13470.1|13474.8|13471.8|13473|13470|201
1642004400000|2022-01-12 16:20:00|13473.2|13470.2|13473.3|13470.3|13474.5|13471.5|13472.8|13469.8|199
1642004700000|2022-01-12 16:25:00|13473.1|13470.1|13473.2|13470.2|13473.8|13470.8|13472.6|13469.6|169
1642005000000|2022-01-12 16:30:00|13473.3|13470.3|13473.2|13470.2|13473.3|13470.3|13472.7|13469.7|77
1642005300000|2022-01-12 16:35:00|13473.1|13470.1|13473.5|13470.5|13474.5|13471.5|13472.7|13469.7|128
1642005600000|2022-01-12 16:40:00|13473.4|13470.4|13472.3|13469.3|13473.5|13470.5|13470.8|13467.8|140
1642005900000|2022-01-12 16:45:00|13472.4|13469.4|13469.9|13466.9|13472.4|13469.4|13469.1|13466.1|153
1642006200000|2022-01-12 16:50:00|13470|13467|13469.8|13466.8|13470.5|13467.5|13469.5|13466.5|104
1642006500000|2022-01-12 16:55:00|13469.9|13466.9|13468.2|13465.2|13470|13467|13468.2|13465.2|109
1642006800000|2022-01-12 17:00:00|13468.1|13465.1|13469.8|13464.8|13470|13466.4|13468.1|13464.8|199
1642007100000|2022-01-12 17:05:00|13468.9|13465.9|13468.6|13465.6|13471.2|13467.3|13468.5|13464.7|131
1642007400000|2022-01-12 17:10:00|13468.5|13465.5|13465.8|13462.8|13469.4|13465.7|13465.5|13462.5|188
1642007700000|2022-01-12 17:15:00|13466|13463|13465|13462|13467.5|13463.5|13464.8|13461.3|156
1642008000000|2022-01-12 17:20:00|13465.1|13462.1|13465|13462|13465.5|13462.5|13464.9|13461.9|89
1642008300000|2022-01-12 17:25:00|13464.9|13461.9|13465.8|13462.8|13465.9|13462.9|13464.8|13461.8|137
1642008600000|2022-01-12 17:30:00|13465.7|13462.7|13465.2|13462.2|13466|13463|13464.7|13461.7|147
1642008900000|2022-01-12 17:35:00|13465.1|13462.1|13464.2|13461.2|13465.4|13462.4|13463.7|13460.7|134
1642009200000|2022-01-12 17:40:00|13464.3|13461.3|13463.9|13460.9|13464.4|13461.4|13463.8|13460.8|98
1642009500000|2022-01-12 17:45:00|13464|13461|13463.9|13460.9|13464.4|13461.4|13463.7|13460.7|74
1642009800000|2022-01-12 17:50:00|13463.8|13460.8|13463.7|13460.7|13464|13461|13463.6|13460.6|70
1642010100000|2022-01-12 17:55:00|13463.8|13460.8|13463.1|13460.1|13464.1|13461.1|13462.8|13459.8|131
1642010400000|2022-01-12 18:00:00|13463.2|13460.2|13463.3|13460.3|13463.8|13460.8|13462.8|13459.8|155
1642010700000|2022-01-12 18:05:00|13463.2|13460.2|13463.6|13460.6|13463.8|13460.8|13463.1|13460.1|94
1642011000000|2022-01-12 18:10:00|13463.5|13460.5|13463.7|13460.7|13464.8|13460.9|13463.2|13459.5|96
1642011300000|2022-01-12 18:15:00|13463.8|13460.8|13463.4|13460.4|13464.7|13460.9|13463.1|13459.3|105
1642011600000|2022-01-12 18:20:00|13463.3|13460.3|13463.9|13460.9|13464.9|13461.1|13463.3|13459.7|73
1642011900000|2022-01-12 18:25:00|13463.8|13460.8|13463.4|13460.4|13464.6|13461|13463.2|13459.5|114
1642012200000|2022-01-12 18:30:00|13463.3|13460.3|13463|13460|13464.6|13461|13463|13458.9|105
1642012500000|2022-01-12 18:35:00|13463.1|13460.1|13463|13460|13463.2|13460.2|13462.8|13459.8|55
1642012800000|2022-01-12 18:40:00|13463.2|13460.2|13464.3|13461.3|13464.6|13461.6|13462.9|13459.9|94
1642013100000|2022-01-12 18:45:00|13464.4|13461.4|13463.8|13460.8|13464.7|13461.7|13463.5|13460.5|102
1642013400000|2022-01-12 18:50:00|13463.9|13460.9|13465.9|13460.9|13466|13462|13463.8|13460|151
1642013700000|2022-01-12 18:55:00|13465.8|13460.8|13467|13462|13467.2|13463|13464.7|13460.8|116
1642014000000|2022-01-12 19:00:00|13466.9|13461.9|13465.8|13462.8|13468.5|13464.3|13465.6|13461.6|176
1642014300000|2022-01-12 19:05:00|13465.9|13462.9|13464.8|13461.8|13466.3|13462.9|13464.8|13460.9|124
1642014600000|2022-01-12 19:10:00|13464.9|13461.9|13463.7|13460.7|13466.2|13462.2|13463.6|13460.6|123
1642014900000|2022-01-12 19:15:00|13463.8|13460.8|13463.4|13460.4|13464.5|13460.8|13463|13459.5|117
1642015200000|2022-01-12 19:20:00|13463.5|13460.5|13463.2|13460.2|13464.4|13460.5|13462.9|13458.9|122
1642015500000|2022-01-12 19:25:00|13463.4|13460.4|13463.3|13460.3|13463.5|13460.5|13463|13460|101
1642015800000|2022-01-12 19:30:00|13463.2|13460.2|13463|13460|13464.1|13460.5|13462.8|13459.1|70
1642016100000|2022-01-12 19:35:00|13462.7|13459.7|13463.9|13458.9|13464.3|13460.3|13462.7|13458.6|138
1642016400000|2022-01-12 19:40:00|13464|13459|13463.8|13458.8|13464.3|13460.3|13462.8|13458.6|153
1642016700000|2022-01-12 19:45:00|13463.7|13458.7|13460.5|13455.5|13463.9|13459.9|13460.1|13455.5|132
1642017000000|2022-01-12 19:50:00|13460.6|13455.6|13459.2|13454.2|13460.7|13456.7|13458.5|13454|108
1642017300000|2022-01-12 19:55:00|13459.1|13454.1|13458.6|13453.6|13459.7|13455.4|13457.3|13453.4|235
1642017600000|2022-01-12 20:00:00|13458.4|13453.4|13460.5|13455.5|13460.6|13455.6|13457.1|13453|170
1642017900000|2022-01-12 20:05:00|13460.4|13455.4|13459.3|13456.3|13461.9|13457.2|13459.3|13454.8|148
1642018200000|2022-01-12 20:10:00|13460.4|13455.4|13458.6|13455.6|13460.6|13456.3|13458.3|13454.5|102
1642018500000|2022-01-12 20:15:00|13458.7|13455.7|13459.8|13454.8|13459.9|13456|13457.9|13454.7|97
1642018800000|2022-01-12 20:20:00|13459.7|13454.7|13459.1|13454.1|13459.8|13455.9|13458|13454.1|88
1642019100000|2022-01-12 20:25:00|13459.2|13454.2|13458.6|13455.6|13459.3|13455.7|13457.7|13453.7|119
1642019400000|2022-01-12 20:30:00|13458.7|13455.7|13458.4|13455.4|13459.6|13455.7|13458.1|13454|115
1642019700000|2022-01-12 20:35:00|13459.4|13454.4|13458.2|13455.2|13459.5|13455.5|13458.1|13454.4|100
1642020000000|2022-01-12 20:40:00|13458.3|13455.3|13458.4|13455.4|13459.4|13455.6|13458|13454.1|126
1642020300000|2022-01-12 20:45:00|13458.3|13455.3|13458.4|13453.4|13459|13455.3|13457.1|13453.2|147
1642020600000|2022-01-12 20:50:00|13457.6|13454.6|13457.3|13454.3|13458.8|13454.7|13456.2|13453.1|106
1642020900000|2022-01-12 20:55:00|13457.2|13454.2|13456.9|13453.9|13457.2|13454.2|13456.8|13453.8|92
1642021200000|2022-01-12 21:00:00|13457|13454|13457.2|13454.2|13458.5|13454.5|13457|13453.1|85
1642021500000|2022-01-12 21:05:00|13457.3|13454.3|13458.3|13453.3|13458.5|13454.3|13457.1|13453|86
1642021800000|2022-01-12 21:10:00|13458.2|13453.2|13458.3|13453.3|13458.5|13453.5|13458.1|13453.1|69
1642022100000|2022-01-12 21:15:00|13458.4|13453.4|13458.3|13453.3|13458.5|13453.5|13458.1|13453.1|60
1642022400000|2022-01-12 21:20:00|13458.5|13453.5|13458.4|13453.4|13458.6|13453.6|13458.2|13453.2|73
1642022700000|2022-01-12 21:25:00|13458.5|13453.5|13458.5|13453.5|13458.7|13454.3|13456.9|13452.9|93
1642023000000|2022-01-12 21:30:00|13458.6|13453.6|13458.6|13453.6|13459|13454|13458.3|13453.3|68
1642023300000|2022-01-12 21:35:00|13458.7|13453.7|13461|13456|13461.2|13456.2|13458|13453.5|113
1642023600000|2022-01-12 21:40:00|13460.9|13455.9|13460.4|13455.4|13461.1|13456.1|13460|13455|123
1642023900000|2022-01-12 21:45:00|13460.6|13455.6|13459.8|13454.8|13460.6|13455.6|13458.9|13453.9|187
1642024200000|2022-01-12 21:50:00|13459.2|13454.2|13461|13456|13461.6|13456.6|13459.2|13454.2|240
1642024500000|2022-01-12 21:55:00|13460.8|13455.8|13460.2|13455.2|13462.5|13456.6|13459.7|13453.3|310
1642024800000|2022-01-12 22:00:00|13462.2|13455|13474.8|13459.8|13478|13463|13462.2|13453.8|52
1642025100000|2022-01-12 22:05:00|13473.2|13458.2|13475.1|13460.1|13476.9|13461.9|13472.9|13457.9|80
1642025400000|2022-01-12 22:10:00|13476.4|13461.4|13477.8|13462.8|13478.5|13463.5|13473.6|13458.6|110
1642025700000|2022-01-12 22:15:00|13474.9|13459.9|13477.2|13462.2|13477.6|13462.6|13472.7|13457.7|164
1642026000000|2022-01-12 22:20:00|13475.2|13460.2|13473.9|13458.9|13476.6|13461.6|13472.7|13457.7|217
1642026300000|2022-01-12 22:25:00|13474.5|13459.5|13475.1|13460.1|13477|13462|13473|13458|165
1642026600000|2022-01-12 22:30:00|13474.4|13459.4|13473.7|13458.7|13477|13462|13472.6|13457.6|531
1642026900000|2022-01-12 22:35:00|13473.8|13458.8|13474|13459|13477.8|13462.8|13470.8|13455.8|713
1642027200000|2022-01-12 22:40:00|13474.2|13459.2|13474|13459|13475.6|13460.6|13472|13457|777
1642027500000|2022-01-12 22:45:00|13474.2|13459.2|13472.9|13457.9|13476.8|13461.8|13470.6|13455.6|821
1642027800000|2022-01-12 22:50:00|13473.4|13458.4|13474.4|13459.4|13476.5|13461.5|13471.4|13456.4|759
1642028100000|2022-01-12 22:55:00|13473.8|13458.8|13473.2|13458.2|13476.7|13461.7|13471.1|13456.1|808
1642028400000|2022-01-12 23:00:00|13472.5|13457.5|13466.7|13454.2|13478|13463|13464.7|13449.7|392
1642028700000|2022-01-12 23:05:00|13466.2|13454.4|13460.2|13455.2|13468.3|13457.4|13460.2|13454.2|309
1642029000000|2022-01-12 23:10:00|13460.3|13455.3|13460|13455|13461.1|13455.4|13459.3|13454.3|120
1642029300000|2022-01-12 23:15:00|13459.5|13454.5|13460.5|13455.5|13460.8|13455.8|13459.5|13454.5|104
1642029600000|2022-01-12 23:20:00|13460|13455|13463.6|13458.6|13464.1|13459.1|13460|13455|112
1642029900000|2022-01-12 23:25:00|13463.8|13458.8|13463.9|13458.9|13464.4|13459.4|13463.5|13458.5|86
1642030200000|2022-01-12 23:30:00|13463.8|13458.8|13463.3|13458.3|13463.9|13458.9|13462.9|13457.9|127
1642030500000|2022-01-12 23:35:00|13463.4|13458.4|13464.2|13459.2|13464.4|13460.2|13463|13458|99
1642030800000|2022-01-12 23:40:00|13464.1|13459.1|13464.2|13459.2|13464.9|13460.4|13463|13459|75
1642031100000|2022-01-12 23:45:00|13464.3|13459.3|13464|13461|13464.9|13461.1|13463.1|13459.1|104
1642031400000|2022-01-12 23:50:00|13463.9|13460.9|13464.1|13461.1|13465.2|13461.4|13463.9|13459.8|70
1642031700000|2022-01-12 23:55:00|13464.2|13461.2|13468|13463|13468.2|13463.2|13464|13461|119
1642032000000|2022-01-13 00:00:00|13468.1|13463.1|13463.2|13460.2|13468.9|13464.7|13463.2|13459.2|177
1642032300000|2022-01-13 00:05:00|13463.4|13460.4|13462.2|13459.2|13463.4|13460.4|13461.8|13458.8|73
1642032600000|2022-01-13 00:10:00|13462.3|13459.3|13465.7|13460.7|13466.6|13462.5|13462.2|13459.2|142
1642032900000|2022-01-13 00:15:00|13465.8|13460.8|13465.2|13462.2|13466.9|13462.9|13464.3|13460.3|135
1642033200000|2022-01-13 00:20:00|13465.1|13462.1|13467.3|13464.3|13468.7|13464.9|13464.9|13461.5|206
1642033500000|2022-01-13 00:25:00|13467.4|13464.4|13467.5|13464.5|13469.2|13465.7|13467.3|13463.6|188
1642033800000|2022-01-13 00:30:00|13467.4|13464.4|13463.9|13460.9|13467.5|13464.5|13463.9|13459.8|175
1642034100000|2022-01-13 00:35:00|13464|13461|13464.1|13461.1|13465.9|13462.2|13463.9|13460.1|158
1642034400000|2022-01-13 00:40:00|13464.2|13461.2|13463.3|13460.3|13464.4|13461.4|13462.1|13459.1|162
1642034700000|2022-01-13 00:45:00|13463.1|13460.1|13461.8|13458.8|13463.3|13460.3|13460.7|13457.7|163
1642035000000|2022-01-13 00:50:00|13461.9|13458.9|13463.1|13460.1|13463.8|13460.8|13461.4|13458.4|183
1642035300000|2022-01-13 00:55:00|13463.2|13460.2|13465.6|13462.6|13466.8|13463.4|13461.8|13458.8|170
1642035600000|2022-01-13 01:00:00|13465.5|13462.5|13464.2|13461.2|13465.6|13462.6|13463.4|13459.2|150
1642035900000|2022-01-13 01:05:00|13464.1|13461.1|13465.7|13462.7|13466|13463|13464.1|13461.1|134
1642036200000|2022-01-13 01:10:00|13465.6|13462.6|13465.4|13462.4|13465.7|13462.7|13464.8|13461.8|91
1642036500000|2022-01-13 01:15:00|13465.5|13462.5|13465.5|13462.5|13466.5|13463.5|13465.2|13462.2|183
1642036800000|2022-01-13 01:20:00|13465.4|13462.4|13463.8|13460.8|13465.5|13462.5|13463|13460|158
1642037100000|2022-01-13 01:25:00|13463.9|13460.9|13463.4|13460.4|13464.4|13461.4|13461.8|13458.8|151
1642037400000|2022-01-13 01:30:00|13463.3|13460.3|13462.8|13459.8|13463.9|13460.9|13461.8|13458.8|155
1642037700000|2022-01-13 01:35:00|13462.7|13459.7|13463.1|13460.1|13463.2|13460.2|13462.1|13459.1|132
1642038000000|2022-01-13 01:40:00|13463.2|13460.2|13463.3|13460.3|13465|13462|13462.8|13459.8|162
1642038300000|2022-01-13 01:45:00|13463.2|13460.2|13463.2|13460.2|13465|13462|13463|13460|157
1642038600000|2022-01-13 01:50:00|13463.1|13460.1|13465|13462|13465.1|13462.1|13463.1|13460.1|172
1642038900000|2022-01-13 01:55:00|13464.9|13461.9|13467.5|13462.5|13468.4|13464.6|13464.6|13461.6|182
1642039200000|2022-01-13 02:00:00|13467.4|13462.4|13467.3|13464.3|13467.9|13464.7|13466|13462.4|148
1642039500000|2022-01-13 02:05:00|13467.2|13464.2|13466.4|13463.4|13467.5|13464.5|13466.3|13463.3|154
1642039800000|2022-01-13 02:10:00|13466.5|13463.5|13464.5|13461.5|13466.5|13463.5|13464.2|13461.2|136
1642040100000|2022-01-13 02:15:00|13464.4|13461.4|13463.3|13460.3|13465.7|13462.7|13462.7|13459.7|136
1642040400000|2022-01-13 02:20:00|13463.2|13460.2|13463.2|13460.2|13464.9|13461.9|13462.9|13459.9|145
1642040700000|2022-01-13 02:25:00|13463.1|13460.1|13463.3|13460.3|13463.9|13460.9|13463|13460|109
1642041000000|2022-01-13 02:30:00|13463.2|13460.2|13462.9|13459.9|13464|13461|13462.7|13459.7|100
1642041300000|2022-01-13 02:35:00|13463|13460|13460.8|13457.8|13463.1|13460.1|13460.8|13457.8|116
1642041600000|2022-01-13 02:40:00|13460.7|13457.7|13460.7|13457.7|13460.9|13457.9|13459.3|13456.3|157
1642041900000|2022-01-13 02:45:00|13460.6|13457.6|13458.2|13455.2|13461|13458|13458.1|13455.1|144
1642042200000|2022-01-13 02:50:00|13458.1|13455.1|13457.6|13454.6|13458.9|13455.9|13456.9|13453.9|158
1642042500000|2022-01-13 02:55:00|13457.5|13454.5|13457.7|13454.7|13458.1|13455.1|13457.1|13454.1|143
1642042800000|2022-01-13 03:00:00|13457.6|13454.6|13463|13458|13464.1|13461.1|13457.6|13454.6|226
1642043100000|2022-01-13 03:05:00|13463.1|13458.1|13462.7|13459.7|13465.1|13461.6|13461.8|13458|190
1642043400000|2022-01-13 03:10:00|13462.8|13459.8|13466.2|13463.2|13467.6|13464|13462.7|13459.7|224
1642043700000|2022-01-13 03:15:00|13466.3|13463.3|13465|13462|13466.7|13463.5|13464.9|13461.6|139
1642044000000|2022-01-13 03:20:00|13465.1|13462.1|13469|13466|13470.3|13466|13464.4|13461.4|199
1642044300000|2022-01-13 03:25:00|13468.8|13465.8|13467.7|13464.7|13470|13466|13467.2|13464.2|143
1642044600000|2022-01-13 03:30:00|13467.6|13464.6|13467.4|13464.4|13468.8|13465|13467.1|13463.5|100
1642044900000|2022-01-13 03:35:00|13467.5|13464.5|13468.1|13465.1|13468.8|13465.2|13467.4|13463.6|102
1642045200000|2022-01-13 03:40:00|13468.2|13465.2|13468.4|13465.4|13469.7|13466.6|13467.7|13464.5|125
1642045500000|2022-01-13 03:45:00|13468.5|13465.5|13468.8|13465.8|13469|13466|13467.3|13464.3|117
1642045800000|2022-01-13 03:50:00|13468.9|13465.9|13464.5|13461.5|13468.9|13465.9|13464.4|13461.4|143
1642046100000|2022-01-13 03:55:00|13464.6|13461.6|13464.6|13461.6|13465|13462|13464.2|13461.2|124
1642046400000|2022-01-13 04:00:00|13464.5|13461.5|13464.9|13461.9|13465.9|13462.9|13464.3|13460.6|150
1642046700000|2022-01-13 04:05:00|13464.8|13461.8|13467.3|13464.3|13468.4|13464.4|13464.8|13461.3|135
1642047000000|2022-01-13 04:10:00|13467.4|13464.4|13467.4|13464.4|13467.8|13464.8|13466.6|13463.6|118
1642047300000|2022-01-13 04:15:00|13467.5|13464.5|13465.8|13462.8|13469|13466|13465.5|13461.7|134
1642047600000|2022-01-13 04:20:00|13465.7|13462.7|13465.7|13462.7|13466.4|13462.8|13465|13461.3|86
1642047900000|2022-01-13 04:25:00|13465.6|13462.6|13465.3|13462.3|13466|13463|13465|13462|83
1642048200000|2022-01-13 04:30:00|13465.4|13462.4|13466.5|13463.5|13466.6|13463.6|13464.9|13461.9|113
1642048500000|2022-01-13 04:35:00|13466.4|13463.4|13463.7|13460.7|13466.7|13463.5|13463|13459.6|101
1642048800000|2022-01-13 04:40:00|13463.6|13460.6|13463.2|13460.2|13463.7|13460.7|13462.3|13459.3|125
1642049100000|2022-01-13 04:45:00|13463.3|13460.3|13462.1|13459.1|13464.1|13460.3|13461.7|13458.7|100
1642049400000|2022-01-13 04:50:00|13461.9|13458.9|13461.2|13458.2|13462.5|13459.5|13460.8|13457.3|88
1642049700000|2022-01-13 04:55:00|13461.1|13458.1|13463|13460|13463.1|13460.1|13460.7|13457|144
1642050000000|2022-01-13 05:00:00|13463.1|13460.1|13461.5|13458.5|13463.9|13460.9|13461.2|13457.2|169
1642050300000|2022-01-13 05:05:00|13461.4|13458.4|13465.3|13460.3|13465.4|13461.5|13461.2|13457.1|128
1642050600000|2022-01-13 05:10:00|13465.4|13460.4|13465.4|13462.4|13465.5|13462.4|13464.2|13460.2|85
1642050900000|2022-01-13 05:15:00|13465.5|13462.5|13465.8|13460.8|13465.8|13462.8|13463.5|13460.3|162
1642051200000|2022-01-13 05:20:00|13465.7|13460.7|13463.6|13460.6|13465.8|13462.6|13463.5|13459.6|84
1642051500000|2022-01-13 05:25:00|13463.7|13460.7|13463.9|13460.9|13464.2|13461.2|13463.4|13460.4|82
1642051800000|2022-01-13 05:30:00|13463.8|13460.8|13464.4|13461.4|13464.5|13461.5|13463.5|13460.5|81
1642052100000|2022-01-13 05:35:00|13464.3|13461.3|13463.7|13460.7|13464.3|13461.3|13462.9|13459.2|119
1642052400000|2022-01-13 05:40:00|13463.8|13460.8|13462.5|13459.5|13463.9|13460.9|13462|13459|145
1642052700000|2022-01-13 05:45:00|13462.4|13459.4|13462.6|13459.6|13463|13460|13462.1|13459.1|104
1642053000000|2022-01-13 05:50:00|13462.7|13459.7|13460.7|13457.7|13462.9|13459.9|13460.1|13456.3|154
1642053300000|2022-01-13 05:55:00|13460.6|13457.6|13464.4|13461.4|13464.9|13461.9|13459.8|13456.8|165
1642053600000|2022-01-13 06:00:00|13464.3|13461.3|13462.4|13459.4|13465.3|13461.4|13462.3|13459.3|252
1642053900000|2022-01-13 06:05:00|13462.5|13459.5|13462.3|13459.3|13463.3|13459.7|13461.4|13457.5|159
1642054200000|2022-01-13 06:10:00|13462.4|13459.4|13462.3|13459.3|13462.7|13459.7|13460.4|13457.4|161
1642054500000|2022-01-13 06:15:00|13462.2|13459.2|13462|13459|13462.8|13459.8|13459.6|13455.9|163
1642054800000|2022-01-13 06:20:00|13461.9|13458.9|13461.3|13458.3|13462.3|13459.3|13460.9|13457.9|115
1642055100000|2022-01-13 06:25:00|13461.4|13458.4|13461.4|13458.4|13461.8|13458.8|13461.1|13458.1|69
1642055400000|2022-01-13 06:30:00|13461.3|13458.3|13459.6|13456.6|13461.3|13458.3|13458.6|13455.6|111
1642055700000|2022-01-13 06:35:00|13459.5|13456.5|13463.8|13460.8|13464.2|13461.2|13459.5|13456.5|156
1642056000000|2022-01-13 06:40:00|13463.7|13460.7|13463.8|13460.8|13466.1|13463.1|13463.6|13460.6|126
1642056300000|2022-01-13 06:45:00|13463.7|13460.7|13464.6|13461.6|13464.9|13461.9|13463.5|13460.5|141
1642056600000|2022-01-13 06:50:00|13464.7|13461.7|13464.9|13461.9|13465|13462|13464.5|13461.5|86
1642056900000|2022-01-13 06:55:00|13464.8|13461.8|13465.7|13462.7|13466.7|13463.7|13464.7|13461.7|132
1642057200000|2022-01-13 07:00:00|13465.9|13462.9|13462.9|13459.9|13466.3|13463.3|13462.7|13459.7|191
1642057500000|2022-01-13 07:05:00|13462.8|13459.8|13461.7|13458.7|13463.9|13460.9|13461.6|13458.6|174
1642057800000|2022-01-13 07:10:00|13461.6|13458.6|13464.7|13461.7|13465|13462|13461.6|13458.6|165
1642058100000|2022-01-13 07:15:00|13464.6|13461.6|13462.9|13459.9|13464.7|13461.7|13461.9|13458.9|221
1642058400000|2022-01-13 07:20:00|13463|13460|13460.7|13457.7|13463|13460|13460.7|13457.7|119
1642058700000|2022-01-13 07:25:00|13460.8|13457.8|13457.4|13454.4|13460.8|13457.8|13457.3|13454.3|180
1642059000000|2022-01-13 07:30:00|13457.3|13454.3|13451.7|13448.7|13458.4|13454.8|13451.6|13447.7|335
1642059300000|2022-01-13 07:35:00|13451.8|13448.8|13450.8|13447.8|13453.6|13450.6|13450.6|13447.3|241
1642059600000|2022-01-13 07:40:00|13450.7|13447.7|13450.8|13447.8|13451|13448|13449.7|13446.7|243
1642059900000|2022-01-13 07:45:00|13451|13448|13453.2|13450.2|13454.5|13450.9|13450.9|13447.9|234
1642060200000|2022-01-13 07:50:00|13453.3|13450.3|13457.1|13454.1|13457.8|13454.5|13453.3|13450.3|227
1642060500000|2022-01-13 07:55:00|13456.9|13453.9|13455.8|13452.8|13457.2|13453.9|13455.7|13452.1|199
1642060800000|2022-01-13 08:00:00|13455.7|13452.7|13449.5|13446.5|13456.5|13453.5|13448.3|13444.4|328
1642061100000|2022-01-13 08:05:00|13449.7|13446.7|13448.5|13445.5|13449.9|13446.8|13448.4|13444.8|253
1642061400000|2022-01-13 08:10:00|13448.6|13445.6|13447.9|13444.9|13449.1|13446.1|13447.4|13444.4|228
1642061700000|2022-01-13 08:15:00|13448.4|13445.4|13445.6|13442.6|13449|13446|13445.5|13442.5|220
1642062000000|2022-01-13 08:20:00|13445.5|13442.5|13447.6|13444.6|13447.9|13444.9|13444.4|13441.4|273
1642062300000|2022-01-13 08:25:00|13447.7|13444.7|13449.2|13446.2|13451.6|13448.6|13447.7|13444.7|231
1642062600000|2022-01-13 08:30:00|13449.3|13446.3|13446.1|13443.1|13449.5|13446.5|13445.6|13442.6|248
1642062900000|2022-01-13 08:35:00|13446|13443|13448.5|13445.5|13449.2|13446.2|13446|13443|230
1642063200000|2022-01-13 08:40:00|13448.4|13445.4|13451.1|13448.1|13452.5|13449.5|13448|13445|245
1642063500000|2022-01-13 08:45:00|13451|13448|13448.2|13445.2|13451|13448|13447.1|13443.3|255
1642063800000|2022-01-13 08:50:00|13448.3|13445.3|13450.6|13447.6|13451.7|13448.1|13448.3|13445.3|207
1642064100000|2022-01-13 08:55:00|13450.5|13447.5|13455.3|13452.3|13457.3|13453.8|13450.5|13447.5|257
1642064400000|2022-01-13 09:00:00|13455.2|13452.2|13455|13452|13456.6|13453.6|13453.9|13450.9|297
1642064700000|2022-01-13 09:05:00|13454.9|13451.9|13454.8|13451.8|13457.3|13454.3|13454.5|13451.5|252
1642065000000|2022-01-13 09:10:00|13454.9|13451.9|13456.9|13453.9|13457.8|13454.8|13454.8|13451.8|215
1642065300000|2022-01-13 09:15:00|13456.8|13453.8|13454.9|13451.9|13457.2|13454.2|13454.6|13451.6|166
1642065600000|2022-01-13 09:20:00|13454.8|13451.8|13454.4|13451.4|13455|13452|13452.7|13449.7|228
1642065900000|2022-01-13 09:25:00|13454.6|13451.6|13453|13450|13454.6|13451.6|13453|13450|194
1642066200000|2022-01-13 09:30:00|13453.1|13450.1|13452.4|13449.4|13453.8|13450.8|13452.1|13449.1|197
1642066500000|2022-01-13 09:35:00|13452.6|13449.6|13451.3|13448.3|13452.6|13449.6|13450.8|13447.8|193
1642066800000|2022-01-13 09:40:00|13451.2|13448.2|13453.3|13450.3|13453.9|13450.9|13451.2|13448.2|233
1642067100000|2022-01-13 09:45:00|13453.2|13450.2|13453.2|13450.2|13454.9|13451.9|13452.3|13449.3|202
1642067400000|2022-01-13 09:50:00|13453.3|13450.3|13451.7|13448.7|13453.4|13450.4|13451.4|13448.4|248
1642067700000|2022-01-13 09:55:00|13451.8|13448.8|13453.2|13450.2|13454.4|13451.2|13451.7|13448.7|221
1642068000000|2022-01-13 10:00:00|13453.3|13450.3|13453.5|13450.5|13455.8|13452.8|13453.1|13450.1|186
1642068300000|2022-01-13 10:05:00|13453.6|13450.6|13450.7|13447.7|13453.6|13450.6|13449.4|13445.6|253
1642068600000|2022-01-13 10:10:00|13450.6|13447.6|13448.5|13445.5|13451.4|13448.4|13448.1|13444.4|197
1642068900000|2022-01-13 10:15:00|13448.7|13445.7|13450.4|13447.4|13451.9|13448.9|13448.1|13445.1|202
1642069200000|2022-01-13 10:20:00|13450.6|13447.6|13452|13449|13452.4|13449.4|13450.6|13447.6|222
1642069500000|2022-01-13 10:25:00|13451.9|13448.9|13455.5|13452.5|13456.7|13453.7|13451.8|13448.8|306
1642069800000|2022-01-13 10:30:00|13455.6|13452.6|13457.1|13454.1|13457.8|13454.8|13454.9|13451.9|261
1642070100000|2022-01-13 10:35:00|13456.9|13453.9|13456.8|13453.8|13457.1|13454.1|13454.2|13450.3|209
1642070400000|2022-01-13 10:40:00|13456.9|13453.9|13456.8|13453.8|13459.7|13456.7|13456.6|13453.4|181
1642070700000|2022-01-13 10:45:00|13456.9|13453.9|13457|13454|13457.5|13454.5|13456.2|13453.2|138
1642071000000|2022-01-13 10:50:00|13457.1|13454.1|13455.5|13450.5|13458.1|13455.1|13453.8|13450.5|168
1642071300000|2022-01-13 10:55:00|13454.4|13451.4|13453.7|13450.7|13455.4|13452.4|13453|13450|163
1642071600000|2022-01-13 11:00:00|13453.8|13450.8|13456.9|13453.9|13457.1|13454.1|13453.4|13450.4|230
1642071900000|2022-01-13 11:05:00|13457|13454|13457.9|13454.9|13458.6|13455.6|13456.2|13453.2|140
1642072200000|2022-01-13 11:10:00|13457.6|13454.6|13458.3|13455.3|13461.1|13457.4|13457.6|13453.8|179
1642072500000|2022-01-13 11:15:00|13458.2|13455.2|13457.5|13454.5|13458.4|13455.4|13456.2|13453.2|162
1642072800000|2022-01-13 11:20:00|13457.6|13454.6|13454.6|13451.6|13457.7|13454.7|13454|13451|202
1642073100000|2022-01-13 11:25:00|13454.8|13451.8|13457.7|13454.7|13458.9|13455.9|13454.7|13451.7|190
1642073400000|2022-01-13 11:30:00|13457.8|13454.8|13457.9|13454.9|13459.4|13456.4|13457.6|13454.6|178
1642073700000|2022-01-13 11:35:00|13457.8|13454.8|13457.8|13454.8|13458.9|13455.9|13457|13454|141
1642074000000|2022-01-13 11:40:00|13457.9|13454.9|13457.4|13454.4|13458|13455|13456.4|13453.4|150
1642074300000|2022-01-13 11:45:00|13457.5|13454.5|13457.1|13454.1|13457.8|13454.8|13456.7|13453.7|98
1642074600000|2022-01-13 11:50:00|13457.2|13454.2|13456.9|13453.9|13457.8|13454.8|13456.6|13453.6|162
1642074900000|2022-01-13 11:55:00|13456.7|13453.7|13454.8|13451.8|13458.2|13455.2|13454.4|13451.4|219
1642075200000|2022-01-13 12:00:00|13454.7|13451.7|13456.8|13453.8|13458.4|13455.1|13454.7|13451.1|290
1642075500000|2022-01-13 12:05:00|13457|13454|13459.4|13456.4|13459.6|13456.6|13456.9|13453.9|212
1642075800000|2022-01-13 12:10:00|13459.3|13456.3|13459.8|13456.8|13459.8|13456.8|13458.9|13455.9|114
1642076100000|2022-01-13 12:15:00|13459.9|13456.9|13458.9|13455.9|13460.2|13457.2|13457.2|13454.2|200
1642076400000|2022-01-13 12:20:00|13458.8|13455.8|13454.3|13451.3|13458.9|13455.9|13454|13451|179
1642076700000|2022-01-13 12:25:00|13454.2|13451.2|13455.6|13452.6|13456.7|13452.9|13453.6|13450.6|186
1642077000000|2022-01-13 12:30:00|13455.7|13452.7|13455.8|13452.8|13456.6|13453.6|13455.2|13452.2|179
1642077300000|2022-01-13 12:35:00|13455.9|13452.9|13457.2|13454.2|13457.7|13454.7|13455.2|13452.2|197
1642077600000|2022-01-13 12:40:00|13457.1|13454.1|13456.1|13453.1|13458|13455|13456|13453|172
1642077900000|2022-01-13 12:45:00|13456.2|13453.2|13460.8|13455.8|13461.2|13457.1|13456.2|13452.2|220
1642078200000|2022-01-13 12:50:00|13461|13456|13461.9|13458.9|13462.1|13459|13458.6|13455.6|284
1642078500000|2022-01-13 12:55:00|13461.8|13458.8|13462.3|13459.3|13463.7|13460.7|13461.4|13458.3|229
1642078800000|2022-01-13 13:00:00|13462.4|13459.4|13458.9|13455.9|13462.4|13459.4|13458.4|13455.4|197
1642079100000|2022-01-13 13:05:00|13458.8|13455.8|13459.9|13456.9|13460.8|13457.8|13457.6|13454.6|164
1642079400000|2022-01-13 13:10:00|13459.8|13456.8|13459.4|13456.4|13460.8|13457.8|13458.6|13455.6|176
1642079700000|2022-01-13 13:15:00|13459.5|13456.5|13457.2|13454.2|13460.4|13457.4|13457.2|13454.2|248
1642080000000|2022-01-13 13:20:00|13457.1|13454.1|13457.3|13454.3|13459|13456|13456.6|13453.3|180
1642080300000|2022-01-13 13:25:00|13457.4|13454.4|13458|13453|13459.7|13454.6|13456.2|13452.2|167
1642080600000|2022-01-13 13:30:00|13458.3|13453.3|13459|13454|13461.6|13456.6|13455.1|13450.4|400
1642080900000|2022-01-13 13:35:00|13458.9|13453.9|13453.4|13448.4|13459.8|13454.8|13452.5|13448.4|334
1642081200000|2022-01-13 13:40:00|13452.5|13449.5|13456.3|13453.3|13458.4|13454.9|13451.7|13448.7|344
1642081500000|2022-01-13 13:45:00|13456.4|13453.4|13454.1|13451.1|13457.5|13453.9|13453.3|13448.8|300
1642081800000|2022-01-13 13:50:00|13454|13451|13453.9|13450.9|13455.7|13452.3|13452.9|13448.7|212
1642082100000|2022-01-13 13:55:00|13454|13451|13449.9|13446.9|13454.3|13451.3|13449.7|13446.3|263
1642082400000|2022-01-13 14:00:00|13450.1|13447.1|13450|13447|13451.9|13448.6|13449.3|13446.3|206
1642082700000|2022-01-13 14:05:00|13450.1|13447.1|13447.2|13444.2|13451|13448|13446.2|13443.2|186
1642083000000|2022-01-13 14:10:00|13447.1|13444.1|13448.2|13445.2|13449.2|13446.2|13447.1|13444.1|229
1642083300000|2022-01-13 14:15:00|13448.1|13445.1|13446.5|13443.5|13448.1|13445.1|13444.6|13440.7|290
1642083600000|2022-01-13 14:20:00|13446.4|13443.4|13448.1|13445.1|13448.2|13445.2|13446.4|13443.4|167
1642083900000|2022-01-13 14:25:00|13448|13445|13449.2|13446.2|13450.5|13447.4|13447.7|13444.7|205
1642084200000|2022-01-13 14:30:00|13449.3|13446.3|13447.3|13444.3|13450.5|13447.5|13445.4|13442.2|347
1642084500000|2022-01-13 14:35:00|13447.1|13444.1|13447|13444|13449|13446|13445.8|13442.2|306
1642084800000|2022-01-13 14:40:00|13446.9|13443.9|13448.4|13445.4|13449.3|13446.3|13445.9|13442.9|262
1642085100000|2022-01-13 14:45:00|13448.3|13445.3|13452.7|13449.7|13455.5|13452|13448.2|13445.2|388
1642085400000|2022-01-13 14:50:00|13452.8|13449.8|13449.4|13446.4|13453.2|13450.2|13448.1|13445.1|297
1642085700000|2022-01-13 14:55:00|13449.5|13446.5|13452.5|13449.5|13454.1|13451.1|13449.2|13446.2|308
1642086000000|2022-01-13 15:00:00|13452|13449|13453.4|13450.4|13456.7|13453.1|13451.6|13448.1|309
1642086300000|2022-01-13 15:05:00|13453.5|13450.5|13453.1|13450.1|13454|13451|13452|13449|165
1642086600000|2022-01-13 15:10:00|13453.2|13450.2|13452.9|13449.9|13454.3|13451.3|13452.3|13449.3|306
1642086900000|2022-01-13 15:15:00|13452.8|13449.8|13456.8|13453.8|13457.1|13454.1|13451.9|13448.9|299
1642087200000|2022-01-13 15:20:00|13456.9|13453.9|13459.3|13456.3|13460.7|13457.7|13456.4|13453.4|285
1642087500000|2022-01-13 15:25:00|13459.4|13456.4|13460.2|13457.2|13460.2|13457.2|13457|13454|240
1642087800000|2022-01-13 15:30:00|13460.1|13457.1|13462.5|13459.5|13464.8|13461.1|13459.2|13456.2|350
1642088100000|2022-01-13 15:35:00|13462.4|13459.4|13458.6|13455.6|13462.4|13459.4|13458|13455|286
1642088400000|2022-01-13 15:40:00|13458.5|13455.5|13458.4|13455.4|13460.5|13457.5|13456.2|13453.2|285
1642088700000|2022-01-13 15:45:00|13458.3|13455.3|13459.1|13456.1|13459.5|13456.5|13457.2|13453.6|280
1642089000000|2022-01-13 15:50:00|13459.2|13456.2|13462.3|13459.3|13464.9|13461.6|13459.1|13456.1|412
1642089300000|2022-01-13 15:55:00|13462.2|13459.2|13454.2|13451.2|13462.2|13459.2|13454.2|13451.2|406
1642089600000|2022-01-13 16:00:00|13454.1|13451.1|13458.2|13455.2|13461.1|13458.1|13453.1|13450.1|325
1642089900000|2022-01-13 16:05:00|13458.1|13455.1|13454.7|13451.7|13458.2|13455.2|13454.2|13450.5|234
1642090200000|2022-01-13 16:10:00|13454.8|13451.8|13455.6|13452.6|13457.3|13454.3|13454.7|13451.7|181
1642090500000|2022-01-13 16:15:00|13455.5|13452.5|13454.5|13451.5|13455.7|13452.7|13453.6|13450.6|132
1642090800000|2022-01-13 16:20:00|13454.7|13451.7|13454.3|13451.3|13456.9|13453|13453.7|13450.7|157
1642091100000|2022-01-13 16:25:00|13454.2|13451.2|13455|13450|13455.1|13451.5|13452.6|13449.6|145
1642091400000|2022-01-13 16:30:00|13455.1|13450.1|13452.4|13449.4|13455.1|13451.3|13452.3|13449.3|142
1642091700000|2022-01-13 16:35:00|13452.5|13449.5|13452.4|13449.4|13453.1|13450.1|13451.9|13448.9|143
1642092000000|2022-01-13 16:40:00|13452.6|13449.6|13452.7|13449.7|13453|13450|13451.9|13448.9|145
1642092300000|2022-01-13 16:45:00|13452.8|13449.8|13452.9|13449.9|13455.7|13451.6|13452.6|13448.8|188
1642092600000|2022-01-13 16:50:00|13452.8|13449.8|13452.3|13449.3|13453.1|13450.1|13452.2|13449.2|111
1642092900000|2022-01-13 16:55:00|13452.4|13449.4|13452.6|13449.6|13455|13451.1|13452.1|13448.9|183
1642093200000|2022-01-13 17:00:00|13452.5|13449.5|13455.9|13450.9|13456|13451|13452.5|13448.9|173
1642093500000|2022-01-13 17:05:00|13456|13451|13456.7|13451.7|13456.9|13452.7|13455.5|13450.5|125
1642093800000|2022-01-13 17:10:00|13456.8|13451.8|13457.3|13452.3|13457.4|13452.4|13454.1|13449.9|134
1642094100000|2022-01-13 17:15:00|13457.4|13452.4|13460.6|13455.6|13461|13456.5|13457.1|13452.1|160
1642094400000|2022-01-13 17:20:00|13460.7|13455.7|13462.1|13457.1|13464.3|13460.2|13459.4|13455.3|190
1642094700000|2022-01-13 17:25:00|13462.3|13457.3|13460.4|13457.4|13462.3|13457.6|13460.3|13456.2|106
1642095000000|2022-01-13 17:30:00|13460.3|13457.3|13460.2|13455.2|13461.5|13457.5|13460|13455.1|116
1642095300000|2022-01-13 17:35:00|13460.3|13455.3|13460.4|13455.4|13461.4|13456.4|13460|13455|177
1642095600000|2022-01-13 17:40:00|13460.3|13455.3|13460.4|13455.4|13460.7|13455.7|13460.1|13455.1|87
1642095900000|2022-01-13 17:45:00|13460.5|13455.5|13461.5|13456.5|13462.6|13458.7|13459.5|13455.3|173
1642096200000|2022-01-13 17:50:00|13460.5|13457.5|13460.3|13455.3|13461.9|13457.9|13459.4|13455.3|139
1642096500000|2022-01-13 17:55:00|13460.2|13455.2|13457.4|13452.4|13460.7|13456.7|13457.2|13452.4|115
1642096800000|2022-01-13 18:00:00|13457.3|13452.3|13458.8|13453.8|13461.1|13456.1|13456.6|13452.3|221
1642097100000|2022-01-13 18:05:00|13458.9|13453.9|13459.4|13454.4|13460|13455.9|13458.7|13453.8|126
1642097400000|2022-01-13 18:10:00|13459.5|13454.5|13457.5|13454.5|13459.6|13455.6|13457.3|13454.2|68
1642097700000|2022-01-13 18:15:00|13457.3|13454.3|13456.1|13453.1|13458.4|13454.5|13456|13452.2|114
1642098000000|2022-01-13 18:20:00|13457.1|13452.1|13457.7|13452.7|13458|13453.7|13455.9|13452.1|104
1642098300000|2022-01-13 18:25:00|13456.6|13453.6|13456.9|13453.9|13458.4|13454.7|13456.5|13452.6|110
1642098600000|2022-01-13 18:30:00|13456.8|13453.8|13456.9|13453.9|13458|13454.2|13456|13452.2|114
1642098900000|2022-01-13 18:35:00|13456.8|13453.8|13457.6|13454.6|13458.6|13455.3|13456.8|13452.8|116
1642099200000|2022-01-13 18:40:00|13457.9|13454.9|13458.5|13455.5|13459.6|13455.7|13457.6|13454|100
1642099500000|2022-01-13 18:45:00|13458.7|13455.7|13459.9|13454.9|13460.3|13456.1|13458.5|13454.6|53
1642099800000|2022-01-13 18:50:00|13459.8|13454.8|13459|13454|13460.2|13455.2|13458.8|13453.8|101
1642100100000|2022-01-13 18:55:00|13459.1|13454.1|13458.2|13453.2|13459.1|13454.6|13457.4|13452.9|90
1642100400000|2022-01-13 19:00:00|13458.4|13453.4|13456.6|13453.6|13458.6|13454.5|13456.3|13452.4|98
1642100700000|2022-01-13 19:05:00|13457.5|13452.5|13455.9|13452.9|13457.7|13453.7|13455.9|13451.9|110
1642101000000|2022-01-13 19:10:00|13456.9|13451.9|13456.7|13453.7|13457.7|13453.7|13455.8|13451.9|92
1642101300000|2022-01-13 19:15:00|13457.7|13452.7|13457.8|13452.8|13459.7|13455|13456.7|13452.6|118
1642101600000|2022-01-13 19:20:00|13457.7|13452.7|13456.3|13453.3|13457.8|13453.5|13456.1|13452.1|90
1642101900000|2022-01-13 19:25:00|13456.4|13453.4|13457.3|13452.3|13457.6|13453.5|13456.2|13452.2|84
1642102200000|2022-01-13 19:30:00|13457.2|13452.2|13457|13454|13457.5|13454.3|13456.3|13452.2|88
1642102500000|2022-01-13 19:35:00|13457.1|13454.1|13459.3|13454.3|13459.5|13454.8|13456.4|13452.4|142
1642102800000|2022-01-13 19:40:00|13459.2|13454.2|13458.8|13455.8|13460.1|13456.1|13458.6|13454.2|89
1642103100000|2022-01-13 19:45:00|13458.9|13455.9|13458.6|13455.6|13459.7|13455.9|13458.3|13454.6|87
1642103400000|2022-01-13 19:50:00|13458.5|13455.5|13458.5|13455.5|13458.9|13455.9|13458.4|13455.4|62
1642103700000|2022-01-13 19:55:00|13458.6|13455.6|13459.3|13454.3|13459.5|13455.7|13458.1|13454|92
1642104000000|2022-01-13 20:00:00|13459.4|13454.4|13459.9|13454.9|13460.6|13455.6|13457.5|13452.5|221
1642104300000|2022-01-13 20:05:00|13459.7|13454.7|13458.9|13453.9|13460.1|13455.1|13458.6|13453.6|132
1642104600000|2022-01-13 20:10:00|13459.1|13454.1|13461.1|13456.1|13461.2|13456.2|13458.9|13453.9|132
1642104900000|2022-01-13 20:15:00|13461|13456|13462.3|13457.3|13462.7|13457.7|13460.8|13455.8|178
1642105200000|2022-01-13 20:20:00|13462.4|13457.4|13462|13457|13462.9|13457.9|13461.6|13456.6|139
1642105500000|2022-01-13 20:25:00|13462.1|13457.1|13462.5|13457.5|13463.7|13458.7|13461.7|13456.7|192
1642105800000|2022-01-13 20:30:00|13462.4|13457.4|13464|13459|13465.1|13460.1|13462.2|13457.2|182
1642106100000|2022-01-13 20:35:00|13464.1|13459.1|13464.3|13459.3|13464.5|13459.5|13463.9|13458.9|106
1642106400000|2022-01-13 20:40:00|13464.4|13459.4|13462.7|13457.7|13464.4|13459.9|13461.5|13457.5|102
1642106700000|2022-01-13 20:45:00|13461.6|13458.6|13465.9|13460.9|13466.2|13461.2|13461.6|13457.7|137
1642107000000|2022-01-13 20:50:00|13465.8|13460.8|13465.1|13460.1|13466.3|13461.3|13464.4|13459.4|186
1642107300000|2022-01-13 20:55:00|13465.2|13460.2|13467.5|13462.5|13469.9|13464.9|13465.2|13460.2|254
1642107600000|2022-01-13 21:00:00|13467.6|13462.6|13466.6|13461.6|13468|13463|13466.5|13461.5|133
1642107900000|2022-01-13 21:05:00|13465.6|13462.6|13466.7|13461.7|13466.8|13462.7|13465.6|13461.5|63
1642108200000|2022-01-13 21:10:00|13466.8|13461.8|13467|13462|13467.1|13462.1|13466.5|13461.5|78
1642108500000|2022-01-13 21:15:00|13466.9|13461.9|13467.4|13462.4|13467.6|13462.6|13466.8|13461.8|67
1642108800000|2022-01-13 21:20:00|13467.3|13462.3|13467.7|13462.7|13467.8|13462.8|13467.1|13462.1|46
1642109100000|2022-01-13 21:25:00|13467.5|13462.5|13467.5|13462.5|13468|13463|13467.4|13462.4|62
1642109400000|2022-01-13 21:30:00|13467.6|13462.6|13468.3|13463.3|13468.6|13463.6|13467.4|13462.4|139
1642109700000|2022-01-13 21:35:00|13468.4|13463.4|13467.9|13462.9|13468.5|13463.5|13467.6|13462.6|91
1642110000000|2022-01-13 21:40:00|13467.8|13462.8|13468.3|13463.3|13468.7|13463.7|13467.6|13462.6|90
1642110300000|2022-01-13 21:45:00|13468.2|13463.2|13467.7|13462.7|13468.5|13463.5|13466.6|13461.6|112
1642110600000|2022-01-13 21:50:00|13467.6|13462.6|13467.6|13462.6|13467.9|13462.9|13466.1|13459|164
1642110900000|2022-01-13 21:55:00|13467.7|13462.7|13469|13456.5|13470.3|13463.7|13467.2|13454.8|583
1642111200000|2022-01-13 22:00:00|13469.8|13458.1|13463.1|13448.1|13469.9|13458.3|13463.1|13448.1|39
1642111500000|2022-01-13 22:05:00|13463.4|13448.4|13467.8|13452.8|13470.1|13456.9|13462.7|13447.7|49
1642111800000|2022-01-13 22:10:00|13467.9|13452.9|13469.7|13454.7|13469.9|13454.9|13461.7|13446.7|93
1642112100000|2022-01-13 22:15:00|13469.8|13454.8|13468.8|13453.8|13470.9|13455.9|13464.7|13449.7|127
1642112400000|2022-01-13 22:20:00|13468.3|13453.3|13468.8|13453.8|13469.3|13454.5|13465.7|13450.7|150
1642112700000|2022-01-13 22:25:00|13469.6|13454.6|13465.4|13450.4|13469.6|13454.6|13462.7|13447.7|207
1642113000000|2022-01-13 22:30:00|13465.3|13450.3|13464.9|13449.9|13474.4|13460.2|13463.1|13448.1|320
1642113300000|2022-01-13 22:35:00|13465.7|13450.7|13469|13454|13472.7|13457.7|13462.2|13447.2|240
1642113600000|2022-01-13 22:40:00|13468.9|13453.9|13472.3|13459.6|13474.5|13461.3|13468.3|13453.3|300
1642113900000|2022-01-13 22:45:00|13472.7|13459.4|13471.1|13458.9|13473|13460|13470.5|13457.9|196
1642114200000|2022-01-13 22:50:00|13471.2|13458.8|13471.1|13456.1|13472.8|13459.9|13466.9|13451.9|244
1642114500000|2022-01-13 22:55:00|13471|13456|13470.2|13455.2|13471.9|13456.9|13468.9|13453.9|178
1642114800000|2022-01-13 23:00:00|13469.3|13454.3|13470|13465|13472.2|13465.4|13469.1|13454.1|362
1642115100000|2022-01-13 23:05:00|13470.1|13465.1|13469|13461.3|13471.3|13465.1|13467.5|13460.7|145
1642115400000|2022-01-13 23:10:00|13469.2|13461|13467.6|13462.6|13469.2|13463|13467.3|13461|109
1642115700000|2022-01-13 23:15:00|13468.2|13462|13467.6|13462.6|13468.2|13463.2|13467.5|13462|93
1642116000000|2022-01-13 23:20:00|13467.5|13462.5|13467.8|13462.8|13468.1|13463.1|13466.6|13461.6|83
1642116300000|2022-01-13 23:25:00|13467.7|13462.7|13467.8|13462.8|13468.1|13463.1|13466.9|13461.9|102
1642116600000|2022-01-13 23:30:00|13467.7|13462.7|13467.4|13462.4|13468.3|13463.3|13467.3|13462.3|73
1642116900000|2022-01-13 23:35:00|13467.3|13462.3|13466.3|13461.3|13467.6|13462.6|13465.3|13461.2|64
1642117200000|2022-01-13 23:40:00|13466.1|13461.1|13462.5|13457.5|13466.5|13461.8|13462.1|13457.1|111
1642117500000|2022-01-13 23:45:00|13462.7|13457.7|13463.3|13458.3|13464.1|13459.1|13462.6|13457.6|114
1642117800000|2022-01-13 23:50:00|13463.2|13458.2|13463.1|13458.1|13463.8|13458.8|13463|13458|81
1642118100000|2022-01-13 23:55:00|13463|13458|13463.6|13458.6|13463.9|13458.9|13463|13458|89
1642118400000|2022-01-14 00:00:00|13463.5|13458.5|13468.6|13465.6|13469.4|13465.7|13462.5|13458.5|223
1642118700000|2022-01-14 00:05:00|13468.7|13465.7|13468.4|13465.4|13469.6|13466.1|13467.5|13464.4|172
1642119000000|2022-01-14 00:10:00|13468.3|13465.3|13467.9|13464.9|13469.5|13465.9|13466.8|13463|146
1642119300000|2022-01-14 00:15:00|13468|13465|13464.8|13461.8|13468.3|13465|13464.2|13460.2|191
1642119600000|2022-01-14 00:20:00|13464.9|13461.9|13464.2|13459.2|13465.8|13462.7|13463|13458.7|207
1642119900000|2022-01-14 00:25:00|13463.4|13460.4|13463.6|13460.6|13463.9|13460.7|13462.5|13458.9|135
1642120200000|2022-01-14 00:30:00|13463.5|13460.5|13463.4|13460.4|13464.1|13461.1|13462.3|13459.3|138
1642120500000|2022-01-14 00:35:00|13463.3|13460.3|13461.6|13458.6|13463.8|13460.8|13460.4|13456.5|143
1642120800000|2022-01-14 00:40:00|13461.7|13458.7|13461.6|13458.6|13463.4|13460.4|13461.4|13458.2|173
1642121100000|2022-01-14 00:45:00|13461.9|13458.9|13462.4|13459.4|13465|13461.1|13461.9|13458.1|198
1642121400000|2022-01-14 00:50:00|13463.2|13458.2|13458.5|13453.5|13463.3|13459.4|13456.9|13453.2|223
1642121700000|2022-01-14 00:55:00|13458.7|13453.7|13458.1|13453.1|13458.7|13455.6|13455.9|13451.7|227
1642122000000|2022-01-14 01:00:00|13458.2|13453.2|13459.4|13456.4|13463.7|13459.9|13458.2|13453.2|433
1642122300000|2022-01-14 01:05:00|13459.5|13456.5|13459.7|13456.7|13463.2|13459.2|13458.6|13454.3|338
1642122600000|2022-01-14 01:10:00|13459.8|13456.8|13464.5|13459.5|13464.8|13461|13458.9|13455.2|243
1642122900000|2022-01-14 01:15:00|13464.6|13459.6|13467.8|13464.8|13468.7|13464.9|13463.1|13459.3|258
1642123200000|2022-01-14 01:20:00|13467.9|13464.9|13462|13459|13469|13465.5|13461.9|13457.9|287
1642123500000|2022-01-14 01:25:00|13461.8|13458.8|13459.7|13456.7|13462.1|13459.1|13459.6|13456.6|111
1642123800000|2022-01-14 01:30:00|13459.8|13456.8|13457.8|13454.8|13460.9|13457.9|13457.5|13454.5|255
1642124100000|2022-01-14 01:35:00|13457.7|13454.7|13454.3|13451.3|13458.2|13455.2|13453.5|13450.5|291
1642124400000|2022-01-14 01:40:00|13454.2|13451.2|13456.5|13453.5|13456.7|13453.7|13453.7|13450.7|175
1642124700000|2022-01-14 01:45:00|13456.4|13453.4|13454.4|13451.4|13456.9|13453.9|13453.9|13450.9|236
1642125000000|2022-01-14 01:50:00|13454.5|13451.5|13455.5|13452.5|13455.7|13452.6|13454|13450.4|166
1642125300000|2022-01-14 01:55:00|13455.4|13452.4|13455.5|13452.5|13455.8|13452.8|13454.9|13451.9|139
1642125600000|2022-01-14 02:00:00|13455.4|13452.4|13455.9|13452.9|13456.1|13453.1|13454.1|13451.1|157
1642125900000|2022-01-14 02:05:00|13455.7|13452.7|13456.8|13453.8|13457|13454|13455.2|13452.2|167
1642126200000|2022-01-14 02:10:00|13456.7|13453.7|13459.2|13456.2|13459.9|13456.9|13456.5|13453.5|194
1642126500000|2022-01-14 02:15:00|13459.1|13456.1|13459.2|13456.2|13459.2|13456.2|13458|13455|145
1642126800000|2022-01-14 02:20:00|13459.3|13456.3|13459.6|13456.6|13461|13458|13458.9|13455.9|159
1642127100000|2022-01-14 02:25:00|13459.5|13456.5|13459.1|13456.1|13459.6|13456.6|13459|13456|117
1642127400000|2022-01-14 02:30:00|13459.2|13456.2|13458.1|13455.1|13459.6|13456.6|13458|13455|178
1642127700000|2022-01-14 02:35:00|13458.2|13455.2|13458.7|13455.7|13459.2|13456.2|13457.9|13454.9|112
1642128000000|2022-01-14 02:40:00|13458.6|13455.6|13457.4|13454.4|13460.1|13457.1|13457.1|13454.1|146
1642128300000|2022-01-14 02:45:00|13457.5|13454.5|13455.9|13452.9|13457.9|13454.9|13455.8|13452.8|126
1642128600000|2022-01-14 02:50:00|13455.8|13452.8|13458.2|13455.2|13459.2|13456.2|13455.6|13452.6|141
1642128900000|2022-01-14 02:55:00|13458.1|13455.1|13456.9|13453.9|13458.6|13455.6|13456.8|13453.8|134
1642129200000|2022-01-14 03:00:00|13457.1|13454.1|13456.9|13453.9|13458|13455|13456.8|13453.8|133
1642129500000|2022-01-14 03:05:00|13457|13454|13455.3|13452.3|13457.1|13454.1|13454|13451|146
1642129800000|2022-01-14 03:10:00|13455.2|13452.2|13454.3|13451.3|13455.3|13452.3|13453.6|13450.6|132
1642130100000|2022-01-14 03:15:00|13454.2|13451.2|13456|13453|13457|13454|13453.8|13450.8|183
1642130400000|2022-01-14 03:20:00|13455.9|13452.9|13456|13453|13457|13454|13454.6|13451.6|216
1642130700000|2022-01-14 03:25:00|13455.9|13452.9|13455.1|13452.1|13456.2|13453.2|13453.9|13450.9|150
1642131000000|2022-01-14 03:30:00|13455.2|13452.2|13453.9|13450.9|13456.2|13453.2|13451.6|13448.6|189
1642131300000|2022-01-14 03:35:00|13454|13451|13457.8|13454.8|13458.2|13455.2|13453.9|13450.9|177
1642131600000|2022-01-14 03:40:00|13457.7|13454.7|13457|13454|13458.6|13455.1|13457|13453.5|179
1642131900000|2022-01-14 03:45:00|13457.1|13454.1|13457.9|13454.9|13458|13455|13457.1|13454.1|131
1642132200000|2022-01-14 03:50:00|13457.8|13454.8|13458.1|13455.1|13459.2|13456.2|13457.5|13454.5|120
1642132500000|2022-01-14 03:55:00|13458|13455|13456.9|13453.9|13458.1|13455.1|13456.3|13453.3|112
1642132800000|2022-01-14 04:00:00|13456.7|13453.7|13454.6|13451.6|13456.9|13453.9|13454.3|13451.3|140
1642133100000|2022-01-14 04:05:00|13454.7|13451.7|13453.8|13450.8|13454.7|13451.7|13452.7|13449.7|163
1642133400000|2022-01-14 04:10:00|13453.7|13450.7|13454.5|13451.5|13455.1|13452.1|13453.2|13450.2|120
1642133700000|2022-01-14 04:15:00|13454.6|13451.6|13454.5|13449.5|13454.9|13451.9|13452.7|13449.5|166
1642134000000|2022-01-14 04:20:00|13454.6|13449.6|13452.7|13449.7|13454.6|13451.1|13451.7|13448.7|168
1642134300000|2022-01-14 04:25:00|13452.8|13449.8|13452.1|13449.1|13452.8|13449.8|13451.6|13448.6|116
1642134600000|2022-01-14 04:30:00|13452.2|13449.2|13454.7|13451.7|13455.2|13452.2|13452.1|13449.1|140
1642134900000|2022-01-14 04:35:00|13454.5|13451.5|13454.3|13451.3|13455.4|13452.4|13454.2|13451.2|100
1642135200000|2022-01-14 04:40:00|13454.2|13451.2|13453.9|13450.9|13454.2|13451.2|13453.1|13450.1|98
1642135500000|2022-01-14 04:45:00|13453.8|13450.8|13454.6|13451.6|13454.8|13451.8|13453.6|13450.6|123
1642135800000|2022-01-14 04:50:00|13454.5|13451.5|13454.5|13451.5|13456.1|13453.1|13453.3|13450.3|135
1642136100000|2022-01-14 04:55:00|13454.4|13451.4|13451.1|13448.1|13455|13452|13450.2|13447.2|178
1642136400000|2022-01-14 05:00:00|13451.2|13448.2|13449.1|13446.1|13451.2|13448.2|13447.7|13444.7|170
1642136700000|2022-01-14 05:05:00|13449.2|13446.2|13449.3|13446.3|13450.3|13447.3|13448.7|13445.7|146
1642137000000|2022-01-14 05:10:00|13449.2|13446.2|13448.1|13445.1|13450.3|13447.3|13447.9|13444.6|127
1642137300000|2022-01-14 05:15:00|13448|13445|13446.2|13443.2|13448.5|13445.5|13446|13443|118
1642137600000|2022-01-14 05:20:00|13446.3|13443.3|13442.7|13439.7|13446.3|13443.3|13442.5|13439.2|172
1642137900000|2022-01-14 05:25:00|13442.6|13439.6|13443|13440|13444.2|13441.2|13442.4|13438.8|165
1642138200000|2022-01-14 05:30:00|13442.9|13439.9|13442.3|13439.3|13442.9|13439.9|13442.1|13439.1|119
1642138500000|2022-01-14 05:35:00|13442.4|13439.4|13439|13436|13442.4|13439.4|13438.4|13435.4|178
1642138800000|2022-01-14 05:40:00|13439.2|13436.2|13437.3|13434.3|13439.2|13436.2|13436.6|13433.4|181
1642139100000|2022-01-14 05:45:00|13437.1|13434.1|13437.6|13434.6|13438.1|13435.1|13437.1|13434.1|168
1642139400000|2022-01-14 05:50:00|13437.5|13434.5|13435.4|13432.4|13437.6|13434.6|13435.1|13432.1|173
1642139700000|2022-01-14 05:55:00|13435.3|13432.3|13435.2|13432.2|13435.7|13432.7|13434.9|13431.9|152
1642140000000|2022-01-14 06:00:00|13435.3|13432.3|13434.5|13431.5|13435.4|13432.4|13434|13431|173
1642140300000|2022-01-14 06:05:00|13434.6|13431.6|13436.1|13433.1|13437.9|13434.9|13434.6|13431.6|196
1642140600000|2022-01-14 06:10:00|13436|13433|13436.7|13433.7|13437.2|13434.2|13435.9|13432.9|150
1642140900000|2022-01-14 06:15:00|13436.6|13433.6|13435.8|13432.8|13436.8|13433.8|13435.3|13432.3|172
1642141200000|2022-01-14 06:20:00|13436|13433|13437.5|13434.5|13438.5|13434.7|13435.8|13432.5|141
1642141500000|2022-01-14 06:25:00|13437.6|13434.6|13437.5|13434.5|13439.2|13435.1|13436.9|13433.5|155
1642141800000|2022-01-14 06:30:00|13437.6|13434.6|13438.2|13435.2|13438.5|13435.5|13437|13434|143
1642142100000|2022-01-14 06:35:00|13438.1|13435.1|13437.7|13434.7|13439.3|13436.3|13437.7|13434.7|148
1642142400000|2022-01-14 06:40:00|13437.8|13434.8|13446.5|13443.5|13446.7|13443.7|13437.4|13434.4|221
1642142700000|2022-01-14 06:45:00|13446.4|13443.4|13443.9|13440.9|13448|13445|13442|13437.9|233
1642143000000|2022-01-14 06:50:00|13444|13441|13443.8|13440.8|13445.2|13442.2|13443.6|13440.6|141
1642143300000|2022-01-14 06:55:00|13443.9|13440.9|13444.6|13441.6|13446.1|13443.1|13443.6|13440.6|222
1642143600000|2022-01-14 07:00:00|13444.7|13441.7|13444.1|13441.1|13445|13442|13443.1|13440.1|257
1642143900000|2022-01-14 07:05:00|13444.2|13441.2|13445.8|13442.8|13445.9|13442.9|13444.1|13441.1|165
1642144200000|2022-01-14 07:10:00|13445.7|13442.7|13446|13443|13446.4|13443.4|13445.3|13442.3|148
1642144500000|2022-01-14 07:15:00|13445.9|13442.9|13447.1|13444.1|13448.4|13445.4|13445.2|13442.2|196
1642144800000|2022-01-14 07:20:00|13447.2|13444.2|13447.6|13444.6|13450|13447|13447.1|13444.1|277
1642145100000|2022-01-14 07:25:00|13447.7|13444.7|13447.2|13444.2|13448.4|13445.4|13446.8|13443.8|213
1642145400000|2022-01-14 07:30:00|13447.3|13444.3|13450|13447|13450.2|13447.2|13446|13443|271
1642145700000|2022-01-14 07:35:00|13450.1|13447.1|13448.2|13445.2|13450.2|13447.2|13448|13445|187
1642146000000|2022-01-14 07:40:00|13448.1|13445.1|13445.5|13442.5|13448.9|13445.9|13445.4|13442.4|219
1642146300000|2022-01-14 07:45:00|13445.6|13442.6|13443.1|13440.1|13446.9|13443.9|13442.9|13439.9|218
1642146600000|2022-01-14 07:50:00|13443.2|13440.2|13440.9|13437.9|13445.6|13442.6|13440.4|13437.4|280
1642146900000|2022-01-14 07:55:00|13441|13438|13445.1|13442.1|13445.3|13442.3|13441|13438|312
1642147200000|2022-01-14 08:00:00|13445|13442|13445|13442|13445.3|13442.3|13442.5|13439.5|339
1642147500000|2022-01-14 08:05:00|13445.1|13442.1|13443.8|13440.8|13445.6|13442.6|13442.6|13439.6|194
1642147800000|2022-01-14 08:10:00|13443.9|13440.9|13443.5|13440.5|13444.1|13441.1|13442.7|13439.7|213
1642148100000|2022-01-14 08:15:00|13443.4|13440.4|13444.4|13441.4|13445|13442|13442.8|13439.8|209
1642148400000|2022-01-14 08:20:00|13444.3|13441.3|13443|13440|13445|13442|13441.6|13438.6|240
1642148700000|2022-01-14 08:25:00|13443.1|13440.1|13448.9|13445.9|13449.2|13446.2|13442.9|13439.9|310
1642149000000|2022-01-14 08:30:00|13448.8|13445.8|13445.7|13442.7|13449.9|13446.7|13445.3|13441.3|332
1642149300000|2022-01-14 08:35:00|13445.8|13442.8|13440.7|13437.7|13446.9|13442.8|13440.5|13436.9|339
1642149600000|2022-01-14 08:40:00|13440.8|13437.8|13440.7|13437.7|13442.8|13439.8|13440.1|13437.1|259
1642149900000|2022-01-14 08:45:00|13440.6|13437.6|13440.8|13437.8|13441.1|13438.1|13439.1|13436.1|225
1642150200000|2022-01-14 08:50:00|13440.7|13437.7|13444.8|13441.8|13445.1|13442.1|13439.8|13436.8|270
1642150500000|2022-01-14 08:55:00|13444.9|13441.9|13452|13449|13454.1|13450.2|13443.1|13440.1|419
1642150800000|2022-01-14 09:00:00|13452.1|13449.1|13451.9|13448.9|13453.5|13450.5|13450.1|13446.3|352
1642151100000|2022-01-14 09:05:00|13451.8|13448.8|13449.5|13446.5|13454.4|13450.3|13448.7|13445.3|275
1642151400000|2022-01-14 09:10:00|13449.6|13446.6|13449.9|13446.9|13452.4|13449.4|13448.7|13445.7|240
1642151700000|2022-01-14 09:15:00|13450|13447|13449.4|13446.4|13453.1|13450.1|13448.8|13445.8|315
1642152000000|2022-01-14 09:20:00|13449.3|13446.3|13454.2|13451.2|13454.4|13451.4|13449.2|13446.2|230
1642152300000|2022-01-14 09:25:00|13454.1|13451.1|13453.8|13450.8|13458.1|13455.1|13453.2|13450.2|291
1642152600000|2022-01-14 09:30:00|13453.9|13450.9|13449.4|13446.4|13454.7|13451.4|13447.6|13443.8|276
1642152900000|2022-01-14 09:35:00|13449.3|13446.3|13451.3|13448.3|13453|13449.4|13449|13445|175
1642153200000|2022-01-14 09:40:00|13451.2|13448.2|13449.2|13446.2|13452.6|13449.6|13449.2|13446.2|242
1642153500000|2022-01-14 09:45:00|13449.3|13446.3|13452.4|13449.4|13453.2|13450.2|13449.3|13446.3|164
1642153800000|2022-01-14 09:50:00|13452.3|13449.3|13452.2|13449.2|13453.4|13450.1|13451.6|13448.4|184
1642154100000|2022-01-14 09:55:00|13452.3|13449.3|13453.3|13450.3|13453.5|13450.5|13451|13448|161
1642154400000|2022-01-14 10:00:00|13453.2|13450.2|13452.5|13449.5|13454.1|13451.1|13451.3|13448.3|195
1642154700000|2022-01-14 10:05:00|13452.4|13449.4|13453.6|13450.6|13455.2|13452.2|13452.3|13448.6|214
1642155000000|2022-01-14 10:10:00|13453.7|13450.7|13453.6|13450.6|13456.7|13452.5|13452.6|13449.6|282
1642155300000|2022-01-14 10:15:00|13453.9|13450.9|13455.7|13452.7|13456.9|13453.9|13453.5|13450.5|235
1642155600000|2022-01-14 10:20:00|13455.6|13452.6|13454.9|13451.9|13455.7|13452.7|13454.2|13451.2|160
1642155900000|2022-01-14 10:25:00|13455|13452|13455|13452|13455.1|13452.1|13454.2|13451.2|125
1642156200000|2022-01-14 10:30:00|13454.9|13451.9|13454.6|13451.6|13455.8|13452.8|13453.9|13450.9|188
1642156500000|2022-01-14 10:35:00|13454.7|13451.7|13454.7|13451.7|13455.2|13452.2|13454.3|13451.3|193
1642156800000|2022-01-14 10:40:00|13454.5|13451.5|13455.2|13452.2|13455.8|13452.8|13454.5|13451.5|160
1642157100000|2022-01-14 10:45:00|13455.1|13452.1|13455.1|13452.1|13455.6|13452.6|13454.4|13451.4|158
1642157400000|2022-01-14 10:50:00|13454.9|13451.9|13454.9|13451.9|13455.2|13452.2|13454.5|13451.5|136
1642157700000|2022-01-14 10:55:00|13455|13452|13455.7|13452.7|13455.8|13452.8|13454.6|13451.6|180
1642158000000|2022-01-14 11:00:00|13455.8|13452.8|13455.8|13452.8|13456.4|13453.4|13455.3|13452.3|196
1642158300000|2022-01-14 11:05:00|13455.6|13452.6|13456.6|13453.6|13457|13454|13454.7|13451.7|210
1642158600000|2022-01-14 11:10:00|13456.5|13453.5|13456.4|13453.4|13457.3|13454.3|13456.1|13453.1|139
1642158900000|2022-01-14 11:15:00|13456.3|13453.3|13457.2|13454.2|13457.4|13454.4|13456.2|13453.2|150
1642159200000|2022-01-14 11:20:00|13457.1|13454.1|13455.1|13452.1|13457.1|13454.1|13453.4|13449.5|175
1642159500000|2022-01-14 11:25:00|13455|13452|13455.7|13452.7|13456.5|13453.3|13453.6|13450.4|217
1642159800000|2022-01-14 11:30:00|13455.6|13452.6|13454.9|13451.9|13456.7|13453.7|13454.1|13451.1|192
1642160100000|2022-01-14 11:35:00|13455|13452|13457.7|13454.7|13457.8|13454.8|13454.7|13451.7|168
1642160400000|2022-01-14 11:40:00|13457.6|13454.6|13458.5|13455.5|13459|13456|13457.6|13454.6|134
1642160700000|2022-01-14 11:45:00|13458.4|13455.4|13455.4|13452.4|13458.7|13455.7|13455|13452|182
1642161000000|2022-01-14 11:50:00|13455.3|13452.3|13456.3|13453.3|13457.8|13454|13454.2|13451.2|166
1642161300000|2022-01-14 11:55:00|13456.4|13453.4|13459|13456|13459|13456|13456.2|13453.2|192
1642161600000|2022-01-14 12:00:00|13458.9|13455.9|13459.4|13456.4|13461.4|13457.5|13458.4|13454.3|216
1642161900000|2022-01-14 12:05:00|13459.3|13456.3|13460.3|13457.3|13461.2|13458.2|13457.5|13454.5|204
1642162200000|2022-01-14 12:10:00|13460.4|13457.4|13458.7|13455.7|13460.4|13457.4|13457.9|13454.7|186
1642162500000|2022-01-14 12:15:00|13458.8|13455.8|13462|13459|13463.3|13460.2|13458.2|13455.2|195
1642162800000|2022-01-14 12:20:00|13462.1|13459.1|13461.5|13458.5|13462.6|13459.1|13461.1|13457.5|123
1642163100000|2022-01-14 12:25:00|13461.6|13458.6|13464.2|13461.2|13464.4|13461.4|13461|13458|171
1642163400000|2022-01-14 12:30:00|13464.4|13461.4|13463.2|13460.2|13464.8|13461.8|13462.8|13459.8|213
1642163700000|2022-01-14 12:35:00|13463.3|13460.3|13462.6|13459.6|13463.5|13460.5|13462.2|13459.2|158
1642164000000|2022-01-14 12:40:00|13462.7|13459.7|13462.1|13459.1|13463.2|13460.1|13459.7|13456.7|190
1642164300000|2022-01-14 12:45:00|13462|13459|13461.2|13458.2|13465.2|13462.2|13461.2|13458.2|208
1642164600000|2022-01-14 12:50:00|13460.8|13457.8|13459.5|13456.5|13461.2|13458.2|13459.3|13456.3|152
1642164900000|2022-01-14 12:55:00|13459.4|13456.4|13463.6|13460.6|13464.1|13461.1|13459.4|13456.4|224
1642165200000|2022-01-14 13:00:00|13463.5|13460.5|13463.4|13460.4|13464.2|13461.2|13461.7|13458.6|281
1642165500000|2022-01-14 13:05:00|13463.5|13460.5|13466|13463|13466.2|13463.2|13463.4|13460.4|319
1642165800000|2022-01-14 13:10:00|13466.1|13463.1|13469.8|13466.8|13470.2|13467.2|13465.9|13462.9|282
1642166100000|2022-01-14 13:15:00|13469.7|13466.7|13469.1|13466.1|13470.2|13467.2|13467.3|13463.8|263
1642166400000|2022-01-14 13:20:00|13468.8|13465.8|13465|13462|13469|13466|13463.8|13460.6|262
1642166700000|2022-01-14 13:25:00|13465.1|13462.1|13464.8|13459.8|13467.2|13464.2|13462.5|13457.5|213
1642167000000|2022-01-14 13:30:00|13464.7|13459.7|13466.9|13461.9|13471.7|13467.1|13462.3|13457.3|497
1642167300000|2022-01-14 13:35:00|13466.7|13461.7|13463.6|13460.6|13469.2|13465.1|13462.6|13458.7|509
1642167600000|2022-01-14 13:40:00|13463.7|13460.7|13463.3|13460.3|13464.5|13461|13459.8|13456.3|464
1642167900000|2022-01-14 13:45:00|13463|13460|13467.7|13464.7|13468.5|13464.7|13460.9|13457.9|483
1642168200000|2022-01-14 13:50:00|13467.5|13464.5|13465.7|13462.7|13470.4|13466.6|13464.6|13460.4|546
1642168500000|2022-01-14 13:55:00|13465.8|13462.8|13466.5|13463.5|13467.9|13464.9|13463|13459.8|326
1642168800000|2022-01-14 14:00:00|13466.6|13463.6|13460.7|13457.7|13468.1|13465.1|13460.2|13457.2|375
1642169100000|2022-01-14 14:05:00|13460.6|13457.6|13465.8|13462.8|13467.2|13464.2|13460.2|13457.2|386
1642169400000|2022-01-14 14:10:00|13465.7|13462.7|13466|13461|13466.4|13463|13461.4|13458|346
1642169700000|2022-01-14 14:15:00|13465.9|13460.9|13465.1|13462.1|13466.2|13463|13463.2|13459.6|317
1642170000000|2022-01-14 14:20:00|13465|13462|13468.9|13465.9|13470.5|13466.8|13464.4|13461.3|316
1642170300000|2022-01-14 14:25:00|13468.8|13465.8|13469.4|13466.4|13469.9|13466.9|13468.2|13465.2|315
1642170600000|2022-01-14 14:30:00|13469.5|13466.5|13470.6|13467.6|13473.4|13469.7|13469.3|13466.3|396
1642170900000|2022-01-14 14:35:00|13470.5|13467.5|13468.8|13465.8|13471.3|13467.7|13466|13463|369
1642171200000|2022-01-14 14:40:00|13468.7|13465.7|13465.5|13462.5|13468.8|13465.8|13465.2|13462.2|261
1642171500000|2022-01-14 14:45:00|13465.4|13462.4|13470.2|13467.2|13470.4|13467.4|13465.4|13462.1|349
1642171800000|2022-01-14 14:50:00|13470.1|13467.1|13468.7|13465.7|13470.8|13467.1|13468.2|13464.4|320
1642172100000|2022-01-14 14:55:00|13468.8|13465.8|13467.5|13462.5|13469.8|13465.8|13466|13462|215
1642172400000|2022-01-14 15:00:00|13467.4|13462.4|13478.1|13475.1|13478.5|13475.5|13465.5|13462.2|470
1642172700000|2022-01-14 15:05:00|13478|13475|13469.2|13466.2|13478|13475|13468.9|13465.9|491
1642173000000|2022-01-14 15:10:00|13469.1|13466.1|13470.3|13467.3|13471.2|13467.9|13465.1|13461.7|416
1642173300000|2022-01-14 15:15:00|13470.4|13467.4|13470.5|13467.5|13473|13469.1|13468.5|13464.5|467
1642173600000|2022-01-14 15:20:00|13470.4|13467.4|13471.6|13468.6|13473.1|13470.1|13469|13466|326
1642173900000|2022-01-14 15:25:00|13472|13469|13473.5|13470.5|13476.1|13472.7|13471.7|13468.7|318
1642174200000|2022-01-14 15:30:00|13473.1|13470.1|13475.1|13472.1|13478.5|13475.3|13472.5|13469.5|387
1642174500000|2022-01-14 15:35:00|13475.3|13472.3|13478.9|13475.9|13479.3|13476.3|13474.3|13470.9|371
1642174800000|2022-01-14 15:40:00|13478.8|13475.8|13476.3|13473.3|13480.1|13477.1|13475.8|13472.8|329
1642175100000|2022-01-14 15:45:00|13476.2|13473.2|13472.8|13469.8|13476.3|13473.3|13471.4|13468.4|257
1642175400000|2022-01-14 15:50:00|13472.7|13469.7|13473.1|13470.1|13475.6|13472.6|13470.7|13467.7|295
1642175700000|2022-01-14 15:55:00|13473|13470|13470.2|13467.2|13473.9|13470.9|13469.5|13465.8|334
1642176000000|2022-01-14 16:00:00|13470.1|13467.1|13470.7|13467.7|13474.8|13470.8|13469.6|13465.7|337
1642176300000|2022-01-14 16:05:00|13470.6|13467.6|13469.3|13466.3|13471.4|13468.4|13468.4|13465.4|199
1642176600000|2022-01-14 16:10:00|13469.2|13466.2|13470.2|13467.2|13470.5|13467.5|13467.9|13464.9|216
1642176900000|2022-01-14 16:15:00|13470.3|13467.3|13475.1|13472.1|13476|13473|13470.2|13467.2|229
1642177200000|2022-01-14 16:20:00|13475.2|13472.2|13475.3|13472.3|13476.6|13473.6|13474.6|13471.2|185
1642177500000|2022-01-14 16:25:00|13475.2|13472.2|13476.7|13473.7|13476.9|13473.9|13474.4|13471.4|187
1642177800000|2022-01-14 16:30:00|13476.6|13473.6|13477|13474|13479.2|13475.3|13476.3|13473.3|276
1642178100000|2022-01-14 16:35:00|13477.4|13474.4|13477.5|13474.5|13478.8|13475|13476.6|13473.3|216
1642178400000|2022-01-14 16:40:00|13477.4|13474.4|13478.1|13475.1|13478.6|13475.6|13477.4|13474.4|146
1642178700000|2022-01-14 16:45:00|13478|13475|13481|13476|13481.2|13477.2|13477.5|13474.5|160
1642179000000|2022-01-14 16:50:00|13481.1|13476.1|13481.8|13476.8|13482.1|13478.3|13480.2|13476|215
1642179300000|2022-01-14 16:55:00|13481.7|13476.7|13480.9|13477.9|13482.7|13478.8|13480.5|13476.7|154
1642179600000|2022-01-14 17:00:00|13481|13478|13483.4|13480.4|13483.9|13480.5|13480.9|13477.4|156
1642179900000|2022-01-14 17:05:00|13483.3|13480.3|13483.4|13478.4|13484.3|13480.5|13481.8|13478.4|120
1642180200000|2022-01-14 17:10:00|13483.5|13478.5|13482.9|13479.9|13483.8|13480.1|13482.5|13478.4|56
1642180500000|2022-01-14 17:15:00|13482.8|13479.8|13485.2|13482.2|13486.1|13482.2|13482.8|13478.9|84
1642180800000|2022-01-14 17:20:00|13485.1|13482.1|13487.7|13482.7|13488.1|13484|13485.1|13481.5|127
1642181100000|2022-01-14 17:25:00|13487.6|13482.6|13489.7|13484.7|13490.6|13485.9|13486.6|13482.6|174
1642181400000|2022-01-14 17:30:00|13489.6|13484.6|13488.5|13485.5|13490.9|13487.4|13488.2|13484|165
1642181700000|2022-01-14 17:35:00|13488.3|13485.3|13488.6|13485.6|13489.3|13486|13487.8|13484.3|116
1642182000000|2022-01-14 17:40:00|13488.5|13485.5|13488.7|13485.7|13489|13486|13488.3|13485.3|124
1642182300000|2022-01-14 17:45:00|13488.8|13485.8|13490|13487|13490.9|13487|13488.4|13485.4|121
1642182600000|2022-01-14 17:50:00|13489.8|13486.8|13491.8|13488.8|13494.4|13490.6|13489.8|13486.8|155
1642182900000|2022-01-14 17:55:00|13491.9|13488.9|13493.8|13488.8|13494.3|13490.7|13491.4|13487.6|201
1642183200000|2022-01-14 18:00:00|13493.9|13488.9|13489.6|13486.6|13494.8|13490.6|13489.2|13485.5|180
1642183500000|2022-01-14 18:05:00|13489.7|13486.7|13490.4|13485.4|13491.7|13488.1|13489.7|13485.4|162
1642183800000|2022-01-14 18:10:00|13490.5|13485.5|13490.1|13487.1|13491.1|13487.3|13488.8|13484.4|145
1642184100000|2022-01-14 18:15:00|13490|13487|13490.8|13485.8|13491.1|13487.2|13489.6|13485|94
1642184400000|2022-01-14 18:20:00|13490.7|13485.7|13489.9|13486.9|13490.9|13487|13489.5|13485.4|65
1642184700000|2022-01-14 18:25:00|13489.8|13486.8|13489.9|13486.9|13491.1|13487.4|13489.3|13485.5|120
1642185000000|2022-01-14 18:30:00|13489.8|13486.8|13490.5|13487.5|13491.8|13487.9|13489.8|13485.9|92
1642185300000|2022-01-14 18:35:00|13490.4|13487.4|13491.4|13486.4|13491.5|13487.9|13490.1|13486.2|82
1642185600000|2022-01-14 18:40:00|13491.3|13486.3|13490.2|13485.2|13491.5|13487.7|13489.2|13485.2|84
1642185900000|2022-01-14 18:45:00|13490.3|13485.3|13489.2|13486.2|13490.3|13486.4|13489|13485.1|87
1642186200000|2022-01-14 18:50:00|13489.3|13486.3|13489.4|13486.4|13490.4|13486.5|13488.9|13485.1|99
1642186500000|2022-01-14 18:55:00|13489.3|13486.3|13488.4|13483.4|13489.9|13486.5|13486.6|13482.6|182
1642186800000|2022-01-14 19:00:00|13488.6|13483.6|13491.8|13486.8|13491.9|13487.7|13487.4|13483.3|188
1642187100000|2022-01-14 19:05:00|13491.7|13486.7|13489.7|13484.7|13491.8|13487|13488.7|13484.7|119
1642187400000|2022-01-14 19:10:00|13489.6|13484.6|13487.9|13484.9|13489.6|13486|13487.5|13483.6|139
1642187700000|2022-01-14 19:15:00|13487.8|13484.8|13487.4|13484.4|13489|13485.1|13487.3|13483.4|136
1642188000000|2022-01-14 19:20:00|13487.3|13484.3|13487.8|13484.8|13489|13485.2|13487.3|13483.8|93
1642188300000|2022-01-14 19:25:00|13487.7|13484.7|13487.8|13484.8|13489|13485|13487.5|13483.7|80
1642188600000|2022-01-14 19:30:00|13487.9|13484.9|13490.4|13485.4|13490.5|13485.5|13487.7|13483.7|59
1642188900000|2022-01-14 19:35:00|13490.5|13485.5|13489.4|13484.4|13490.5|13485.8|13487.8|13483.3|171
1642189200000|2022-01-14 19:40:00|13489.5|13484.5|13490.2|13485.2|13490.5|13486.3|13488.5|13484.5|117
1642189500000|2022-01-14 19:45:00|13490.1|13485.1|13486.2|13483.2|13490.2|13485.2|13485.9|13482.1|161
1642189800000|2022-01-14 19:50:00|13486.3|13483.3|13487.3|13484.3|13489.9|13486.9|13486.1|13483.1|155
1642190100000|2022-01-14 19:55:00|13487.4|13484.4|13491|13486|13492.2|13487.4|13487.2|13483.5|254
1642190400000|2022-01-14 20:00:00|13491.1|13486.1|13489.8|13484.8|13492.2|13487.2|13489.4|13484.4|171
1642190700000|2022-01-14 20:05:00|13489.9|13484.9|13489.8|13484.8|13491.2|13486.2|13489.7|13484.7|125
1642191000000|2022-01-14 20:10:00|13489.9|13484.9|13489|13484|13490.5|13485.5|13488.9|13483.9|151
1642191300000|2022-01-14 20:15:00|13489.1|13484.1|13490.6|13485.6|13490.7|13485.7|13489.1|13484.1|155
1642191600000|2022-01-14 20:20:00|13490.5|13485.5|13489.2|13484.2|13490.6|13485.6|13488.5|13483.5|126
1642191900000|2022-01-14 20:25:00|13489.1|13484.1|13489.7|13484.7|13489.8|13485.8|13488|13484.1|97
1642192200000|2022-01-14 20:30:00|13488.9|13485.9|13488.3|13485.3|13489.8|13485.9|13488.3|13484.2|70
1642192500000|2022-01-14 20:35:00|13489.3|13484.3|13489.6|13484.6|13489.6|13484.6|13488.9|13483.9|78
1642192800000|2022-01-14 20:40:00|13489.5|13484.5|13489.5|13484.5|13489.9|13485.7|13488.6|13484.2|101
1642193100000|2022-01-14 20:45:00|13489.4|13484.4|13490|13485|13490.6|13485.6|13489.4|13484.4|125
1642193400000|2022-01-14 20:50:00|13489.8|13484.8|13489.3|13484.3|13489.8|13484.8|13489.1|13484.1|117
1642193700000|2022-01-14 20:55:00|13489.4|13484.4|13484.6|13479.6|13489.5|13484.5|13484.4|13479.4|220
1642194000000|2022-01-14 21:00:00|13484.5|13479.5|13490.1|13485.1|13490.1|13485.1|13484.5|13479.5|186
1642194300000|2022-01-14 21:05:00|13490|13485|13489.7|13484.7|13490.2|13485.2|13489.2|13484.2|136
1642194600000|2022-01-14 21:10:00|13489.8|13484.8|13489.5|13484.5|13490|13485|13489.4|13484.4|78
1642194900000|2022-01-14 21:15:00|13489.6|13484.6|13489.4|13484.4|13489.6|13484.6|13488.9|13483.9|89
1642195200000|2022-01-14 21:20:00|13489.5|13484.5|13488.9|13483.9|13489.8|13485.5|13488.5|13483.9|100
1642195500000|2022-01-14 21:25:00|13489|13484|13489.5|13484.5|13489.6|13485.2|13488|13483.8|117
1642195800000|2022-01-14 21:30:00|13489.3|13484.3|13488.9|13483.9|13489.6|13484.6|13488.5|13483.5|115
1642196100000|2022-01-14 21:35:00|13489|13484|13489.8|13484.8|13490.7|13485.7|13488.4|13483.4|186
1642196400000|2022-01-14 21:40:00|13489.9|13484.9|13492.5|13482.4|13493|13485.6|13488.2|13478.9|379
1642196700000|2022-01-14 21:45:00|13493.2|13482.5|13494.6|13481.5|13495.9|13485.3|13492.3|13479.9|297
1642197000000|2022-01-14 21:50:00|13494.5|13481.4|13495.2|13480.9|13496|13483.2|13492.5|13480|145
1642197300000|2022-01-14 21:55:00|13493.8|13480.7|13493.7|13478.7|13496.7|13481.7|13488.3|13473.3|504
1642366800000|2022-01-16 21:00:00|13487.8|13467.5|13485.5|13464.5|13488|13467.5|13485.5|13464.5|19
1642367100000|2022-01-16 21:05:00|13487.8|13467.5|13485.5|13464.5|13487.8|13467.5|13485.5|13464.5|6
1642367400000|2022-01-16 21:10:00|13486.4|13465.4|13485.5|13464.5|13486.4|13465.4|13485.5|13464.5|2
1642368600000|2022-01-16 21:30:00|13487.8|13467.5|13485.5|13464.5|13487.8|13467.5|13485.5|13464.5|2
1642369200000|2022-01-16 21:40:00|13487.8|13467.5|13485.5|13464.5|13487.9|13469.5|13484.6|13463.6|16
1642369500000|2022-01-16 21:45:00|13488.1|13467.1|13487.8|13467.5|13488.1|13467.5|13485.5|13464.5|9
1642369800000|2022-01-16 21:50:00|13488|13467|13487.4|13466.4|13488.1|13467.5|13485.5|13464.5|25
1642370100000|2022-01-16 21:55:00|13487.3|13466.3|13487.8|13466.8|13489|13469.5|13484.9|13463.9|34
1642370400000|2022-01-16 22:00:00|13487.9|13466.9|13485.2|13470.2|13488|13470.2|13482.5|13464.3|55
1642370700000|2022-01-16 22:05:00|13483.5|13468.5|13483.1|13468.1|13485.8|13470.8|13482.3|13467.3|64
1642371000000|2022-01-16 22:10:00|13483.3|13468.3|13482.2|13467.2|13485.2|13470.2|13482.1|13467.1|95
1642371300000|2022-01-16 22:15:00|13485.6|13470.6|13483.3|13468.3|13485.6|13470.6|13482.3|13467.3|137
1642371600000|2022-01-16 22:20:00|13483.2|13468.2|13484|13469|13488.4|13473.4|13481.2|13466.2|106
1642371900000|2022-01-16 22:25:00|13484.8|13469.8|13482.9|13467.9|13487.6|13472.6|13482|13467|101
1642372200000|2022-01-16 22:30:00|13483.7|13468.7|13482.1|13467.1|13485.5|13470.5|13479.5|13465.7|155
1642372500000|2022-01-16 22:35:00|13482.3|13467.3|13482.6|13467.6|13485.4|13470.4|13481.3|13466.9|185
1642372800000|2022-01-16 22:40:00|13482.7|13467.7|13485|13470|13485.3|13470.3|13482.3|13467.3|169
1642373100000|2022-01-16 22:45:00|13484.6|13469.6|13483.7|13468.7|13485.7|13470.7|13479.8|13467|351
1642373400000|2022-01-16 22:50:00|13483.6|13468.6|13483.8|13468.8|13484.7|13470.1|13481|13467.9|397
1642373700000|2022-01-16 22:55:00|13483.6|13468.6|13483.9|13468.9|13485.8|13470.8|13481.9|13468|418
1642374000000|2022-01-16 23:00:00|13484.6|13469.6|13483.3|13468.3|13486.3|13471.3|13482.8|13467.8|381
1642374300000|2022-01-16 23:05:00|13483.2|13468.2|13489.9|13477.5|13490.9|13477.5|13482.7|13467.7|250
1642374600000|2022-01-16 23:10:00|13489.7|13476|13490.7|13485.7|13494.6|13486|13489.5|13476|220
1642374900000|2022-01-16 23:15:00|13490.9|13485.9|13491|13486|13491.9|13486.9|13490.5|13485.2|181
1642375200000|2022-01-16 23:20:00|13490.9|13485.9|13490.9|13485.9|13491.3|13486.3|13490.4|13485.4|133
1642375500000|2022-01-16 23:25:00|13490.4|13485.4|13491.2|13486.2|13492.1|13487.1|13487.1|13482.1|139
1642375800000|2022-01-16 23:30:00|13491|13486|13487.4|13482.4|13491.6|13486.6|13487.3|13482.3|130
1642376100000|2022-01-16 23:35:00|13487.3|13482.3|13492.5|13487.5|13492.9|13487.9|13487.3|13482.3|126
1642376400000|2022-01-16 23:40:00|13492.7|13487.7|13489.8|13484.8|13492.8|13487.8|13489|13484|103
1642376700000|2022-01-16 23:45:00|13489.9|13484.9|13487.9|13482.9|13490|13485|13486.2|13481.2|133
1642377000000|2022-01-16 23:50:00|13487.8|13482.8|13488.7|13483.7|13488.9|13483.9|13487.8|13482.8|86
1642377300000|2022-01-16 23:55:00|13488.6|13483.6|13489.7|13484.7|13489.8|13484.8|13488.5|13483.5|127
1642377600000|2022-01-17 00:00:00|13489.5|13484.5|13490.4|13485.4|13490.6|13486.5|13488.4|13483.4|333
1642377900000|2022-01-17 00:05:00|13490.2|13485.2|13489.1|13486.1|13490.4|13486.2|13489|13484.5|158
1642378200000|2022-01-17 00:10:00|13489.2|13486.2|13489.5|13484.5|13490.4|13486.4|13488.3|13483.6|161
1642378500000|2022-01-17 00:15:00|13489.6|13484.6|13490.5|13487.5|13493.7|13488.7|13488.5|13484.3|190
1642378800000|2022-01-17 00:20:00|13491.7|13486.7|13493.9|13488.9|13494|13489.2|13491.4|13486.4|128
1642379100000|2022-01-17 00:25:00|13494|13489|13490.3|13485.3|13494.2|13489.2|13488.1|13483.8|155
1642379400000|2022-01-17 00:30:00|13490.2|13485.2|13490.2|13487.2|13492.6|13488.8|13489.3|13485.1|222
1642379700000|2022-01-17 00:35:00|13490.1|13487.1|13489|13486|13490.7|13487.7|13488.2|13485.2|111
1642380000000|2022-01-17 00:40:00|13488.9|13485.9|13491.4|13488.4|13493.3|13489.8|13488.9|13485.9|212
1642380300000|2022-01-17 00:45:00|13491.3|13488.3|13491.5|13488.5|13492.4|13488.7|13490.8|13487.1|140
1642380600000|2022-01-17 00:50:00|13491.4|13488.4|13487.3|13484.3|13491.6|13488.6|13486.8|13483.8|223
1642380900000|2022-01-17 00:55:00|13487.4|13484.4|13486.1|13483.1|13487.8|13484.8|13486|13483|194
1642381200000|2022-01-17 01:00:00|13485.9|13482.9|13489.3|13486.3|13490.3|13487.3|13485.9|13482.9|212
1642381500000|2022-01-17 01:05:00|13489.2|13486.2|13490.6|13487.6|13491.1|13488.1|13489.2|13486.2|154
1642381800000|2022-01-17 01:10:00|13490.5|13487.5|13494|13491|13494.9|13491|13490.5|13487.5|182
1642382100000|2022-01-17 01:15:00|13493.9|13490.9|13496.2|13491.2|13496.8|13492.8|13493|13489.7|205
1642382400000|2022-01-17 01:20:00|13496.3|13491.3|13493.8|13490.8|13499.1|13495.4|13493.5|13490.5|265
1642382700000|2022-01-17 01:25:00|13493.7|13490.7|13493.8|13490.8|13497|13494|13492.1|13489.1|245
1642383000000|2022-01-17 01:30:00|13493.9|13490.9|13496.2|13493.2|13499.5|13495.6|13493.8|13490.8|226
1642383300000|2022-01-17 01:35:00|13496.1|13493.1|13495.7|13492.7|13496.6|13493.3|13493.1|13490.1|277
1642383600000|2022-01-17 01:40:00|13495.6|13492.6|13495.1|13492.1|13497.7|13494.4|13493|13489.6|253
1642383900000|2022-01-17 01:45:00|13495.2|13492.2|13497.1|13492.1|13498|13494.4|13494.1|13491.1|161
1642384200000|2022-01-17 01:50:00|13496|13493|13496.6|13491.6|13496.8|13493|13493.2|13490.1|198
1642384500000|2022-01-17 01:55:00|13496.7|13491.7|13498.4|13493.4|13499|13496|13495.2|13491.5|220
1642384800000|2022-01-17 02:00:00|13498.3|13493.3|13495.2|13492.2|13498.3|13493.3|13492.6|13489.6|244
1642385100000|2022-01-17 02:05:00|13495.7|13492.7|13494.8|13491.8|13496.1|13493.1|13492.9|13489.5|150
1642385400000|2022-01-17 02:10:00|13494.7|13491.7|13492.9|13489.9|13495.6|13491.8|13490.9|13487.9|166
1642385700000|2022-01-17 02:15:00|13492.8|13489.8|13493.6|13490.6|13493.9|13490.9|13492.1|13489.1|163
1642386000000|2022-01-17 02:20:00|13493.5|13490.5|13492.2|13489.2|13493.8|13490.8|13492|13489|134
1642386300000|2022-01-17 02:25:00|13492.1|13489.1|13488.3|13485.3|13492.2|13489.2|13488.2|13485.2|112
1642386600000|2022-01-17 02:30:00|13488.2|13485.2|13488.7|13485.7|13489.1|13486.1|13486.8|13483.8|170
1642386900000|2022-01-17 02:35:00|13488.6|13485.6|13488.4|13485.4|13489.2|13486.2|13487.9|13484.9|123
1642387200000|2022-01-17 02:40:00|13488.3|13485.3|13488|13485|13488.6|13485.6|13487.1|13484.1|138
1642387500000|2022-01-17 02:45:00|13487.9|13484.9|13485.4|13482.4|13488.1|13485.1|13484.9|13481.9|196
1642387800000|2022-01-17 02:50:00|13485.5|13482.5|13486.6|13483.6|13487.1|13484.1|13485.2|13482.2|224
1642388100000|2022-01-17 02:55:00|13486.5|13483.5|13489.4|13486.4|13490.2|13487.2|13485.3|13482.3|250
1642388400000|2022-01-17 03:00:00|13489.5|13486.5|13488.4|13485.4|13490.5|13487.5|13488.3|13485.3|154
1642388700000|2022-01-17 03:05:00|13488.5|13485.5|13488.5|13485.5|13489.4|13486.4|13488.1|13485.1|111
1642389000000|2022-01-17 03:10:00|13488.4|13485.4|13487.9|13484.9|13489|13486|13486.4|13483.4|144
1642389300000|2022-01-17 03:15:00|13488|13485|13489.9|13486.9|13490.4|13487.4|13488|13485|133
1642389600000|2022-01-17 03:20:00|13490|13487|13489.7|13486.7|13490.3|13487.3|13488.2|13485.2|167
1642389900000|2022-01-17 03:25:00|13489.6|13486.6|13487.3|13484.3|13490.1|13487.1|13487.2|13484.2|124
1642390200000|2022-01-17 03:30:00|13487.1|13484.1|13484.7|13481.7|13487.2|13484.2|13483.8|13480.1|272
1642390500000|2022-01-17 03:35:00|13484.6|13481.6|13483.4|13480.4|13485.3|13482.3|13483.1|13480.1|153
1642390800000|2022-01-17 03:40:00|13483.3|13480.3|13482.8|13479.8|13484.1|13481.1|13482.5|13479.5|143
1642391100000|2022-01-17 03:45:00|13482.7|13479.7|13483.9|13480.9|13484.3|13481.3|13482.3|13479.3|109
1642391400000|2022-01-17 03:50:00|13483.8|13480.8|13486.6|13483.6|13487.3|13484.3|13483.8|13480.8|124
1642391700000|2022-01-17 03:55:00|13486.5|13483.5|13489.6|13486.6|13490.2|13486.8|13485.9|13482.9|207
1642392000000|2022-01-17 04:00:00|13489.5|13486.5|13487.8|13484.8|13489.7|13486.7|13487.6|13484.6|136
1642392300000|2022-01-17 04:05:00|13487.9|13484.9|13486.1|13483.1|13488.1|13485.1|13486|13483|81
1642392600000|2022-01-17 04:10:00|13486|13483|13485.8|13482.8|13486.2|13483.2|13485.8|13482.8|41
1642392900000|2022-01-17 04:15:00|13485.9|13482.9|13483.2|13480.2|13485.9|13482.9|13483.1|13480.1|96
1642393200000|2022-01-17 04:20:00|13483.1|13480.1|13482.8|13479.8|13483.3|13480.3|13482.1|13479.1|79
1642393500000|2022-01-17 04:25:00|13482.9|13479.9|13487|13484|13487.3|13484.3|13482.9|13479.9|136
1642393800000|2022-01-17 04:30:00|13486.9|13483.9|13484.8|13481.8|13487.7|13484.2|13484.5|13481.5|191
1642394100000|2022-01-17 04:35:00|13484.9|13481.9|13486|13483|13486.4|13483.4|13484.8|13481.8|92
1642394400000|2022-01-17 04:40:00|13486.1|13483.1|13483.7|13480.7|13486.3|13483.3|13483.2|13480.2|71
1642394700000|2022-01-17 04:45:00|13483.8|13480.8|13483.3|13480.3|13484.3|13481.1|13483|13479.2|110
1642395000000|2022-01-17 04:50:00|13485|13480|13485|13482|13485.3|13482.3|13483.9|13480|88
1642395300000|2022-01-17 04:55:00|13485.1|13482.1|13487.3|13484.3|13488.1|13484.5|13485|13482|134
1642395600000|2022-01-17 05:00:00|13487.2|13484.2|13488|13483|13488.1|13485.1|13486.8|13482.9|141
1642395900000|2022-01-17 05:05:00|13487.2|13484.2|13490|13487|13490.7|13487|13487.2|13483.6|143
1642396200000|2022-01-17 05:10:00|13489.9|13486.9|13491.2|13488.2|13492.7|13489.7|13489.9|13486.9|145
1642396500000|2022-01-17 05:15:00|13491.1|13488.1|13491|13488|13492.6|13488.5|13490|13486.4|150
1642396800000|2022-01-17 05:20:00|13490.9|13487.9|13491.6|13486.6|13492.6|13488.8|13490.3|13486.2|160
1642397100000|2022-01-17 05:25:00|13491.7|13486.7|13491.2|13488.2|13495.5|13491.8|13490.4|13486.7|196
1642397400000|2022-01-17 05:30:00|13491.3|13488.3|13489.8|13486.8|13491.3|13488.3|13488|13484.3|151
1642397700000|2022-01-17 05:35:00|13489.9|13486.9|13490.2|13487.2|13491.9|13488.9|13489.7|13486.7|117
1642398000000|2022-01-17 05:40:00|13490.3|13487.3|13488|13485|13490.4|13487.3|13487.5|13483.5|126
1642398300000|2022-01-17 05:45:00|13488.1|13485.1|13489.6|13486.6|13489.7|13486.7|13485.7|13481.9|166
1642398600000|2022-01-17 05:50:00|13489.7|13486.7|13487.2|13484.2|13489.8|13486.8|13486.8|13483.8|164
1642398900000|2022-01-17 05:55:00|13487.4|13484.4|13489.9|13486.9|13490.7|13487.7|13486.3|13483.3|169
1642399200000|2022-01-17 06:00:00|13489.8|13486.8|13488.8|13485.8|13490.5|13487.5|13488.3|13485.3|131
1642399500000|2022-01-17 06:05:00|13488.9|13485.9|13487|13484|13488.9|13485.9|13486.2|13483.2|72
1642399800000|2022-01-17 06:10:00|13486.9|13483.9|13486.8|13483.8|13488|13485|13485|13482|135
1642400100000|2022-01-17 06:15:00|13486.7|13483.7|13487.9|13484.9|13489.4|13486.4|13486.7|13483.7|154
1642400400000|2022-01-17 06:20:00|13488|13485|13487.3|13484.3|13488.8|13485.8|13487|13484|156
1642400700000|2022-01-17 06:25:00|13487.2|13484.2|13486|13483|13487.3|13484.3|13485.2|13482.2|132
1642401000000|2022-01-17 06:30:00|13486.1|13483.1|13486.2|13483.2|13487.3|13484.3|13484.6|13481.6|134
1642401300000|2022-01-17 06:35:00|13486.3|13483.3|13486.5|13483.5|13487.1|13484.1|13485.4|13481.5|168
1642401600000|2022-01-17 06:40:00|13486.4|13483.4|13488.7|13485.7|13489|13486|13486.2|13483.2|105
1642401900000|2022-01-17 06:45:00|13488.6|13485.6|13487.6|13484.6|13489.6|13486.6|13486.8|13483.4|152
1642402200000|2022-01-17 06:50:00|13487.4|13484.4|13487.7|13484.7|13489.2|13485.6|13487.3|13483.9|150
1642402500000|2022-01-17 06:55:00|13487.8|13484.8|13489|13486|13489.1|13486.1|13487.5|13484.5|144
1642402800000|2022-01-17 07:00:00|13488.9|13485.9|13487.7|13484.7|13489.2|13486.2|13487|13483.7|210
1642403100000|2022-01-17 07:05:00|13487.6|13484.6|13483.8|13480.8|13487.8|13484.8|13483.6|13480.6|201
1642403400000|2022-01-17 07:10:00|13483.9|13480.9|13484|13481|13484.1|13481.1|13483.2|13480.2|154
1642403700000|2022-01-17 07:15:00|13483.9|13480.9|13484.8|13481.8|13485.3|13482.3|13483.7|13480.7|161
1642404000000|2022-01-17 07:20:00|13484.6|13481.6|13483.2|13480.2|13484.6|13481.6|13482.9|13479.3|194
1642404300000|2022-01-17 07:25:00|13483.3|13480.3|13482.9|13479.9|13484|13481|13482.8|13479.8|179
1642404600000|2022-01-17 07:30:00|13483|13480|13480.9|13477.9|13483|13480|13480.3|13477.3|177
1642404900000|2022-01-17 07:35:00|13480.8|13477.8|13479.7|13476.7|13482.2|13479.1|13479.6|13476.6|203
1642405200000|2022-01-17 07:40:00|13479.8|13476.8|13478.2|13475.2|13481.2|13478.2|13478.2|13475.2|142
1642405500000|2022-01-17 07:45:00|13478|13475|13479.4|13476.4|13479.9|13476.9|13478|13475|162
1642405800000|2022-01-17 07:50:00|13479.5|13476.5|13482.3|13479.3|13483.7|13480.7|13479.3|13476.3|150
1642406100000|2022-01-17 07:55:00|13482.2|13479.2|13480.6|13477.6|13482.9|13479.9|13480.3|13477.3|189
1642406400000|2022-01-17 08:00:00|13480.5|13477.5|13480.9|13477.9|13481.3|13478.3|13478.9|13475.9|181
1642406700000|2022-01-17 08:05:00|13481.3|13478.3|13483.8|13480.8|13484.8|13481.8|13480.4|13477.4|207
1642407000000|2022-01-17 08:10:00|13483.7|13480.7|13485.5|13482.5|13487|13483.2|13483.6|13480.6|223
1642407300000|2022-01-17 08:15:00|13485.6|13482.6|13483.7|13480.7|13486.1|13483.1|13483.1|13480.1|183
1642407600000|2022-01-17 08:20:00|13483.5|13480.5|13483.1|13480.1|13484.3|13481.3|13483|13480|162
1642407900000|2022-01-17 08:25:00|13483|13480|13482|13479|13484.1|13481.1|13481.8|13478.8|177
1642408200000|2022-01-17 08:30:00|13481.9|13478.9|13481.2|13478.2|13482.2|13479.2|13480.9|13477.9|87
1642408500000|2022-01-17 08:35:00|13481.1|13478.1|13481.1|13478.1|13482.3|13479.3|13480.9|13477.9|160
1642408800000|2022-01-17 08:40:00|13481.2|13478.2|13479.3|13476.3|13483.2|13479.5|13478.9|13474.5|228
1642409100000|2022-01-17 08:45:00|13479.2|13476.2|13483.6|13480.6|13484.9|13481.2|13479.2|13476.2|210
1642409400000|2022-01-17 08:50:00|13483.7|13480.7|13483.4|13480.4|13484.7|13480.8|13480.8|13477.5|202
1642409700000|2022-01-17 08:55:00|13483.3|13480.3|13481|13478|13483.3|13480.3|13479.4|13476.4|192
1642410000000|2022-01-17 09:00:00|13480.9|13477.9|13479.1|13476.1|13481.8|13478.8|13477.7|13474.7|235
1642410300000|2022-01-17 09:05:00|13479.2|13476.2|13481.3|13478.3|13481.4|13478.4|13478|13474.1|203
1642410600000|2022-01-17 09:10:00|13481.4|13478.4|13479.9|13476.9|13481.9|13478.9|13479.1|13476.1|166
1642410900000|2022-01-17 09:15:00|13479.8|13476.8|13481.9|13478.9|13482|13479|13477.6|13474.6|208
1642411200000|2022-01-17 09:20:00|13482|13479|13482.4|13479.4|13483.9|13480.9|13481.2|13478.2|222
1642411500000|2022-01-17 09:25:00|13482.5|13479.5|13484.9|13481.9|13485.9|13482.9|13481.9|13478.9|232
1642411800000|2022-01-17 09:30:00|13485|13482|13484.5|13481.5|13485.4|13482.4|13483.3|13480.3|225
1642412100000|2022-01-17 09:35:00|13484.4|13481.4|13485.5|13482.5|13487.4|13484.4|13483.9|13480.9|267
1642412400000|2022-01-17 09:40:00|13485.7|13482.7|13487.1|13484.1|13488.3|13485.3|13485.1|13482.1|237
1642412700000|2022-01-17 09:45:00|13487.2|13484.2|13487.4|13482.4|13488|13485|13486|13482.4|218
1642413000000|2022-01-17 09:50:00|13486.4|13483.4|13484.1|13481.1|13486.9|13483.9|13483.7|13480.7|160
1642413300000|2022-01-17 09:55:00|13484.2|13481.2|13482.3|13479.3|13485|13481.7|13480.8|13477.4|238
1642413600000|2022-01-17 10:00:00|13482.2|13479.2|13479.8|13476.8|13484.2|13480.4|13479.6|13476.3|216
1642413900000|2022-01-17 10:05:00|13479.9|13476.9|13475.3|13472.3|13480.8|13477.8|13475|13471.1|219
1642414200000|2022-01-17 10:10:00|13475.4|13472.4|13474.8|13471.8|13475.4|13472.4|13473.7|13470.7|138
1642414500000|2022-01-17 10:15:00|13474.9|13471.9|13473.7|13470.7|13474.9|13471.9|13473.2|13470.2|117
1642414800000|2022-01-17 10:20:00|13474|13471|13478.7|13475.7|13479|13476|13473.8|13470.8|143
1642415100000|2022-01-17 10:25:00|13478.8|13475.8|13480.9|13477.9|13481.5|13477.9|13478.6|13475.6|133
1642415400000|2022-01-17 10:30:00|13480.8|13477.8|13477.7|13474.7|13481.7|13477.8|13477.6|13474.6|182
1642415700000|2022-01-17 10:35:00|13477.8|13474.8|13478|13475|13478.7|13475.7|13477.7|13474.7|165
1642416000000|2022-01-17 10:40:00|13478.1|13475.1|13475.4|13472.4|13479.1|13475.3|13475.1|13471.2|153
1642416300000|2022-01-17 10:45:00|13475.5|13472.5|13476.7|13471.7|13476.8|13472.6|13473.8|13469.7|130
1642416600000|2022-01-17 10:50:00|13476.6|13471.6|13476.9|13473.9|13477.2|13474|13475.4|13471.6|135
1642416900000|2022-01-17 10:55:00|13477|13474|13476.7|13473.7|13478.8|13475.8|13476.5|13473.5|174
1642417200000|2022-01-17 11:00:00|13476.8|13473.8|13475.2|13472.2|13477.2|13474.2|13475.1|13472.1|165
1642417500000|2022-01-17 11:05:00|13475.4|13472.4|13476.4|13473.4|13476.9|13473.6|13473|13470|215
1642417800000|2022-01-17 11:10:00|13476.5|13473.5|13477.5|13474.5|13478.8|13475.1|13475.6|13472.6|162
1642418100000|2022-01-17 11:15:00|13477.8|13474.8|13476.4|13473.4|13478.2|13475.2|13476.1|13473.1|158
1642418400000|2022-01-17 11:20:00|13476.3|13473.3|13476.8|13473.8|13477.4|13473.9|13475.1|13471.1|157
1642418700000|2022-01-17 11:25:00|13476.7|13473.7|13476.5|13473.5|13476.9|13473.9|13475.9|13472.9|126
1642419000000|2022-01-17 11:30:00|13476.6|13473.6|13479.5|13476.5|13481|13477.6|13476.6|13473.6|169
1642419300000|2022-01-17 11:35:00|13479.4|13476.4|13480.6|13477.6|13480.9|13477.7|13478.6|13475.6|170
1642419600000|2022-01-17 11:40:00|13480.5|13477.5|13483.4|13480.4|13483.5|13480.5|13479.6|13476.6|228
1642419900000|2022-01-17 11:45:00|13483.3|13480.3|13482.2|13479.2|13485.1|13481.9|13481.8|13478.8|272
1642420200000|2022-01-17 11:50:00|13482.3|13479.3|13481.8|13478.8|13482.7|13479.7|13481.2|13478.2|161
1642420500000|2022-01-17 11:55:00|13481.7|13478.7|13481.1|13478.1|13482.8|13479.8|13480.1|13477.1|189
1642420800000|2022-01-17 12:00:00|13481|13478|13480|13477|13483.1|13480.1|13479.8|13476.8|203
1642421100000|2022-01-17 12:05:00|13480.1|13477.1|13482|13479|13482.1|13479.1|13479.8|13476.8|122
1642421400000|2022-01-17 12:10:00|13482.1|13479.1|13480.2|13477.2|13483.2|13480.2|13478.6|13475.6|170
1642421700000|2022-01-17 12:15:00|13480.3|13477.3|13480.8|13477.8|13481|13478|13478.3|13475|222
1642422000000|2022-01-17 12:20:00|13480.7|13477.7|13478.4|13475.4|13480.7|13477.7|13478.4|13475.4|157
1642422300000|2022-01-17 12:25:00|13478.5|13475.5|13478.2|13475.2|13479.6|13475.7|13476.8|13473.8|230
1642422600000|2022-01-17 12:30:00|13478.6|13475.6|13482|13479|13482.3|13479.3|13478.6|13475|211
1642422900000|2022-01-17 12:35:00|13482.1|13479.1|13484.6|13481.6|13485.1|13482.1|13480.8|13477.8|240
1642423200000|2022-01-17 12:40:00|13484.7|13481.7|13485|13482|13485.7|13482.7|13484|13481|149
1642423500000|2022-01-17 12:45:00|13484.9|13481.9|13481.4|13478.4|13485.4|13482.4|13481|13478|187
1642423800000|2022-01-17 12:50:00|13481.5|13478.5|13483.2|13480.2|13483.3|13480.3|13481.3|13478.3|173
1642424100000|2022-01-17 12:55:00|13483.1|13480.1|13486.3|13483.3|13486.4|13483.4|13482.7|13479.7|336
1642424400000|2022-01-17 13:00:00|13486.2|13483.2|13483.3|13480.3|13486.7|13483.7|13482.9|13479.9|654
1642424700000|2022-01-17 13:05:00|13483.1|13480.1|13484|13481|13485|13482|13482.2|13478.5|679
1642425000000|2022-01-17 13:10:00|13483.9|13480.9|13484|13481|13484.5|13481.5|13483|13479.4|262
1642425300000|2022-01-17 13:15:00|13483.9|13480.9|13484.8|13481.8|13486.8|13483.4|13483.6|13480.6|239
1642425600000|2022-01-17 13:20:00|13484.9|13481.9|13487.7|13484.7|13488.3|13485.3|13484.9|13481.8|274
1642425900000|2022-01-17 13:25:00|13487.8|13484.8|13485.5|13482.5|13488|13485|13485.4|13482.4|214
1642426200000|2022-01-17 13:30:00|13485.6|13482.6|13486.9|13483.9|13487.1|13484.1|13484.3|13480.9|263
1642426500000|2022-01-17 13:35:00|13487|13484|13486|13483|13488|13485|13485.5|13482.5|240
1642426800000|2022-01-17 13:40:00|13486.1|13483.1|13483.3|13480.3|13486.2|13483.2|13483.2|13480.2|257
1642427100000|2022-01-17 13:45:00|13483.6|13480.6|13483.8|13480.8|13484.6|13481.6|13482.7|13479.7|206
1642427400000|2022-01-17 13:50:00|13483.7|13480.7|13485|13482|13485|13482|13482.8|13479.8|215
1642427700000|2022-01-17 13:55:00|13485.1|13482.1|13482|13479|13485.1|13482.1|13481|13478|190
1642428000000|2022-01-17 14:00:00|13481.9|13478.9|13481.4|13478.4|13483.2|13480.2|13481.4|13478.4|206
1642428300000|2022-01-17 14:05:00|13481.5|13478.5|13482.3|13479.3|13485.8|13482.8|13481.4|13478.4|241
1642428600000|2022-01-17 14:10:00|13482.4|13479.4|13479.5|13476.5|13482.5|13479.5|13479.3|13476.3|293
1642428900000|2022-01-17 14:15:00|13479.4|13476.4|13478.8|13475.8|13481.9|13478.9|13478.8|13475.8|240
1642429200000|2022-01-17 14:20:00|13479|13476|13480.8|13477.8|13481.7|13478.7|13479|13476|212
1642429500000|2022-01-17 14:25:00|13480.9|13477.9|13481.5|13478.5|13483.5|13480.5|13480.8|13477.8|180
1642429800000|2022-01-17 14:30:00|13481.4|13478.4|13479|13476|13482.6|13479.1|13478.7|13475.4|271
1642430100000|2022-01-17 14:35:00|13478.9|13475.9|13477.5|13474.5|13479.2|13476.2|13477.2|13474.2|229
1642430400000|2022-01-17 14:40:00|13477.4|13474.4|13475.3|13472.3|13478.1|13475.1|13474.9|13471.9|185
1642430700000|2022-01-17 14:45:00|13475.4|13472.4|13477.9|13474.9|13478.7|13475.7|13475|13472|227
1642431000000|2022-01-17 14:50:00|13477.8|13474.8|13479.2|13476.2|13479.9|13476.9|13477.5|13474.5|225
1642431300000|2022-01-17 14:55:00|13479.3|13476.3|13479.9|13476.9|13480.5|13477.5|13478.1|13475.1|252
1642431600000|2022-01-17 15:00:00|13480|13477|13484.2|13481.2|13484.4|13481.4|13479|13476|290
1642431900000|2022-01-17 15:05:00|13484.3|13481.3|13484.8|13481.8|13485.7|13482.4|13483.5|13480.5|242
1642432200000|2022-01-17 15:10:00|13484.7|13481.7|13484.4|13481.4|13485.5|13482.5|13484|13481|164
1642432500000|2022-01-17 15:15:00|13484.5|13481.5|13484.1|13481.1|13484.9|13481.9|13482.7|13479.7|179
1642432800000|2022-01-17 15:20:00|13484|13481|13486.2|13483.2|13486.3|13483.3|13484|13481|191
1642433100000|2022-01-17 15:25:00|13486.1|13483.1|13486.7|13483.7|13487.4|13484.4|13485.8|13482.8|163
1642433400000|2022-01-17 15:30:00|13486.8|13483.8|13487.9|13484.9|13488.6|13485|13486|13482.2|228
1642433700000|2022-01-17 15:35:00|13487.7|13484.7|13487.6|13484.6|13488.1|13485.1|13487.3|13484.3|197
1642434000000|2022-01-17 15:40:00|13487.4|13484.4|13487.7|13484.7|13488|13485|13487.2|13484.2|173
1642434300000|2022-01-17 15:45:00|13487.6|13484.6|13488.8|13485.8|13489.9|13486.1|13486.8|13483.8|196
1642434600000|2022-01-17 15:50:00|13488.9|13485.9|13487.7|13484.7|13489.2|13486.2|13485.8|13482.8|194
1642434900000|2022-01-17 15:55:00|13487.8|13484.8|13486.6|13483.6|13489.4|13486.4|13486.6|13483.6|280
1642435200000|2022-01-17 16:00:00|13486.7|13483.7|13486|13481|13490.2|13486.4|13485.1|13480.7|232
1642435500000|2022-01-17 16:05:00|13485.2|13482.2|13485.9|13482.9|13486.9|13483.9|13484.5|13481.5|168
1642435800000|2022-01-17 16:10:00|13485.4|13482.4|13485.5|13482.5|13486.3|13483.3|13485.2|13482.2|146
1642436100000|2022-01-17 16:15:00|13485.4|13482.4|13486.1|13483.1|13488.3|13484.5|13485.4|13482.4|151
1642436400000|2022-01-17 16:20:00|13486.3|13483.3|13487.4|13484.4|13488.4|13484.5|13486.1|13483|68
1642436700000|2022-01-17 16:25:00|13487.3|13484.3|13484.8|13481.8|13488|13484.4|13484.7|13481.7|88
1642437000000|2022-01-17 16:30:00|13484.9|13481.9|13485.3|13482.3|13486.1|13483.1|13484.2|13480.2|127
1642437300000|2022-01-17 16:35:00|13485.4|13482.4|13484.5|13481.5|13486.2|13482.6|13484.2|13481.1|88
1642437600000|2022-01-17 16:40:00|13484.4|13481.4|13484.7|13481.7|13485.6|13481.9|13484.4|13480.5|59
1642437900000|2022-01-17 16:45:00|13484.6|13481.6|13484.6|13481.6|13486.6|13482.8|13484.4|13480.6|74
1642438200000|2022-01-17 16:50:00|13484.7|13481.7|13484.5|13481.5|13484.9|13481.9|13484.1|13481.1|93
1642438500000|2022-01-17 16:55:00|13484.6|13481.6|13484.9|13481.9|13485|13482|13483.8|13480.8|115
1642438800000|2022-01-17 17:00:00|13485|13482|13484|13479|13485.1|13482.1|13483.5|13478.8|116
1642439100000|2022-01-17 17:05:00|13484.1|13479.1|13483.4|13478.4|13484.1|13480|13482.1|13478.2|111
1642439400000|2022-01-17 17:10:00|13483.3|13478.3|13483.1|13478.1|13483.5|13479.4|13482.1|13477.7|97
1642439700000|2022-01-17 17:15:00|13482.9|13477.9|13483|13478|13483.1|13478.1|13482.5|13477.5|97
1642440000000|2022-01-17 17:20:00|13483.1|13478.1|13482.9|13477.9|13483.3|13478.3|13482.6|13477.6|91
1642440300000|2022-01-17 17:25:00|13483|13478|13483.1|13478.1|13483.3|13478.3|13482.6|13477.6|91
1642440600000|2022-01-17 17:30:00|13483|13478|13483.3|13478.3|13483.5|13478.5|13482.8|13477.8|100
1642440900000|2022-01-17 17:35:00|13483.2|13478.2|13483.1|13478.1|13483.5|13478.5|13482.9|13477.9|59
1642441200000|2022-01-17 17:40:00|13483|13478|13483.3|13478.3|13483.3|13478.3|13483|13478|59
1642441500000|2022-01-17 17:45:00|13483.4|13478.4|13483.4|13478.4|13483.5|13478.5|13483.2|13478.2|67
1642441800000|2022-01-17 17:50:00|13483.5|13478.5|13483.4|13478.4|13483.6|13478.6|13483.1|13478.1|66
1642442100000|2022-01-17 17:55:00|13483.2|13478.2|13483.3|13478.3|13483.6|13478.6|13482.9|13477.9|48
1642442400000|2022-01-17 18:00:00|13483.2|13478.2|13482.4|13477.4|13483.3|13478.3|13482.1|13477.1|62
1642442700000|2022-01-17 18:05:00|13482.3|13477.3|13482.4|13477.4|13482.6|13477.6|13482.2|13477.2|65
1642443000000|2022-01-17 18:10:00|13482.2|13477.2|13482.7|13477.7|13482.7|13477.7|13482.2|13477.2|105
1642443300000|2022-01-17 18:15:00|13482.5|13477.5|13482.4|13477.4|13482.7|13477.7|13482.2|13477.2|68
1642443600000|2022-01-17 18:20:00|13482.5|13477.5|13482.3|13477.3|13482.6|13477.6|13481.9|13476.9|77
1642443900000|2022-01-17 18:25:00|13482.4|13477.4|13482.3|13477.3|13482.5|13477.5|13482.2|13477.2|46
1642444200000|2022-01-17 18:30:00|13482.4|13477.4|13482.4|13477.4|13482.4|13477.4|13482.2|13477.2|51
1642444500000|2022-01-17 18:35:00|13482.5|13477.5|13482.4|13477.4|13482.5|13477.5|13482.3|13477.3|36
1642444800000|2022-01-17 18:40:00|13482.5|13477.5|13482.4|13477.4|13482.5|13477.5|13482.3|13477.3|47
1642445100000|2022-01-17 18:45:00|13482.3|13477.3|13482.3|13477.3|13482.5|13477.5|13482|13477|47
1642445400000|2022-01-17 18:50:00|13482.2|13477.2|13482.4|13477.4|13482.5|13477.5|13481.8|13476.8|74
1642445700000|2022-01-17 18:55:00|13482.3|13477.3|13482.6|13477.6|13482.8|13477.8|13482.1|13477.1|90
1642446000000|2022-01-17 19:00:00|13482.5|13477.5|13485.1|13480.1|13485.1|13480.1|13481.7|13476.7|100
1642446300000|2022-01-17 19:05:00|13485|13480|13485.3|13480.3|13485.4|13480.4|13482.5|13477.5|104
1642446600000|2022-01-17 19:10:00|13485.4|13480.4|13486.8|13481.8|13488.3|13483.3|13483.6|13478.6|132
1642446900000|2022-01-17 19:15:00|13486.7|13481.7|13486.9|13481.9|13487|13482|13486.5|13481.5|57
1642447200000|2022-01-17 19:20:00|13486.8|13481.8|13487.1|13482.1|13487.2|13482.2|13486.7|13481.7|58
1642447500000|2022-01-17 19:25:00|13487|13482|13486.9|13481.9|13487.2|13482.2|13486.8|13481.8|46
1642447800000|2022-01-17 19:30:00|13486.8|13481.8|13487|13482|13487.2|13482.2|13486.6|13481.6|105
1642448100000|2022-01-17 19:35:00|13487.1|13482.1|13487|13482|13487.1|13482.1|13486.8|13481.8|90
1642448400000|2022-01-17 19:40:00|13486.9|13481.9|13487|13482|13487.2|13482.2|13486.8|13481.8|77
1642448700000|2022-01-17 19:45:00|13486.8|13481.8|13486.7|13481.7|13487.7|13482.7|13486.3|13481.3|115
1642449000000|2022-01-17 19:50:00|13486.8|13481.8|13486.9|13481.9|13487.5|13482.5|13486.2|13481.2|96
1642449300000|2022-01-17 19:55:00|13486.8|13481.8|13487.3|13482.3|13488.6|13483.6|13486.7|13481.7|148
1642449600000|2022-01-17 20:00:00|13487.6|13482.6|13487.5|13482.5|13488.1|13483.1|13487.4|13482.4|65
1642449900000|2022-01-17 20:05:00|13487.4|13482.4|13487.5|13482.5|13487.6|13482.6|13487.3|13482.3|58
1642450200000|2022-01-17 20:10:00|13487.6|13482.6|13487.5|13482.5|13487.6|13482.6|13487.3|13482.3|62
1642450500000|2022-01-17 20:15:00|13487.6|13482.6|13487.5|13482.5|13487.7|13482.7|13487.3|13482.3|59
1642450800000|2022-01-17 20:20:00|13487.6|13482.6|13487.5|13482.5|13487.7|13482.7|13487.4|13482.4|41
1642451100000|2022-01-17 20:25:00|13487.6|13482.6|13487.4|13482.4|13487.7|13482.7|13487.3|13482.3|54
1642451400000|2022-01-17 20:30:00|13487.5|13482.5|13487.6|13482.6|13487.7|13482.7|13487.2|13482.2|56
1642451700000|2022-01-17 20:35:00|13487.5|13482.5|13487.3|13482.3|13487.8|13482.8|13486.7|13481.7|80
1642452000000|2022-01-17 20:40:00|13487.1|13482.1|13487.1|13482.1|13487.5|13482.5|13486.9|13481.9|73
1642452300000|2022-01-17 20:45:00|13487.2|13482.2|13487.1|13482.1|13487.3|13482.3|13487|13482|56
1642452600000|2022-01-17 20:50:00|13487.2|13482.2|13487.1|13482.1|13487.5|13482.5|13487|13482|52
1642452900000|2022-01-17 20:55:00|13487.2|13482.2|13488.1|13483.1|13488.5|13483.5|13487.1|13482.1|98
1642453200000|2022-01-17 21:00:00|13488.2|13483.2|13487.8|13482.8|13488.3|13483.3|13487.7|13482.7|86
1642453500000|2022-01-17 21:05:00|13487.9|13482.9|13487.9|13482.9|13488.2|13483.2|13487.8|13482.8|50
1642453800000|2022-01-17 21:10:00|13488|13483|13488|13483|13488|13483|13487.7|13482.7|38
1642454100000|2022-01-17 21:15:00|13488.1|13483.1|13487.9|13482.9|13488.5|13483.5|13487.8|13482.8|68
1642454400000|2022-01-17 21:20:00|13488|13483|13488|13483|13488.2|13483.2|13487.8|13482.8|50
1642454700000|2022-01-17 21:25:00|13487.9|13482.9|13488|13483|13488.3|13483.3|13487.7|13482.7|85
1642455000000|2022-01-17 21:30:00|13488.1|13483.1|13487.8|13482.8|13488.2|13483.2|13487.7|13482.7|77
1642455300000|2022-01-17 21:35:00|13487.7|13482.7|13488.1|13483.1|13489.2|13483.3|13487.6|13481.9|65
1642455600000|2022-01-17 21:40:00|13488.2|13483.2|13488.1|13483.1|13488.4|13483.4|13487.5|13482.5|66
1642455900000|2022-01-17 21:45:00|13488|13483|13488.7|13483.7|13491.3|13484.5|13488|13481.1|230
1642456200000|2022-01-17 21:50:00|13489.8|13482.7|13489.5|13482.1|13491.4|13484.9|13488.2|13480.8|248
1642456500000|2022-01-17 21:55:00|13490.1|13481.3|13489|13479.3|13493.9|13483.2|13488.2|13477.1|323
1642456800000|2022-01-17 22:00:00|13488.8|13479.1|13490|13475|13490.3|13479.1|13487.3|13472.5|80
1642457100000|2022-01-17 22:05:00|13489.4|13474.4|13490.4|13476.5|13490.9|13478.9|13487.2|13474.4|117
1642457400000|2022-01-17 22:10:00|13491|13476|13490.6|13475.6|13492.8|13477.8|13487.4|13472.4|259
1642457700000|2022-01-17 22:15:00|13490.9|13475.9|13490.5|13475.5|13492.9|13477.9|13489.8|13475|207
1642458000000|2022-01-17 22:20:00|13490.3|13475.3|13491.2|13476.2|13491.9|13476.9|13489.7|13474.7|181
1642458300000|2022-01-17 22:25:00|13491.3|13476.3|13491.1|13476.1|13492.2|13478.9|13489.6|13474.6|202
1642458600000|2022-01-17 22:30:00|13490.6|13475.6|13490.3|13475.7|13492|13477.7|13489.2|13474.9|350
1642458900000|2022-01-17 22:35:00|13490.4|13476|13492|13477.7|13493.1|13480.2|13489.5|13475.1|327
1642459200000|2022-01-17 22:40:00|13491.7|13477.9|13491.1|13477|13492.8|13481.2|13489.9|13474.9|281
1642459500000|2022-01-17 22:45:00|13490.9|13475.9|13490.4|13475.4|13492.4|13479.4|13488.7|13474.1|332
1642459800000|2022-01-17 22:50:00|13490.5|13475.5|13490.6|13479.4|13492.7|13479.6|13487.7|13472.7|420
1642460100000|2022-01-17 22:55:00|13490.2|13479.5|13490.9|13475.9|13492.4|13479.6|13489.7|13474.7|348
1642460400000|2022-01-17 23:00:00|13490.8|13475.8|13490.8|13477.5|13492.5|13478.6|13487.9|13472.9|347
1642460700000|2022-01-17 23:05:00|13491.2|13476.2|13488.8|13483.8|13492.1|13484.9|13488.3|13476.2|280
1642461000000|2022-01-17 23:10:00|13488.9|13483.9|13490.8|13485.8|13490.9|13485.9|13488.1|13481.8|151
1642461300000|2022-01-17 23:15:00|13490.7|13485.7|13488.9|13483.9|13491.4|13486.4|13488.9|13483.9|156
1642461600000|2022-01-17 23:20:00|13489|13484|13488.9|13483.9|13490.3|13485.3|13488.5|13483.5|132
1642461900000|2022-01-17 23:25:00|13489|13484|13489.2|13484.2|13489.3|13484.3|13488.6|13483.6|101
1642462200000|2022-01-17 23:30:00|13489.3|13484.3|13490.1|13485.1|13491|13486|13489.1|13484.1|135
1642462500000|2022-01-17 23:35:00|13490|13485|13491|13486|13491.4|13486.4|13490|13485|160
1642462800000|2022-01-17 23:40:00|13491.1|13486.1|13490|13485|13491.3|13486.3|13489.2|13484.2|271
1642463100000|2022-01-17 23:45:00|13490.1|13485.1|13488.8|13483.8|13490.1|13485.1|13488.4|13483.4|193
1642463400000|2022-01-17 23:50:00|13488.9|13483.9|13489.4|13484.4|13489.7|13484.8|13487.8|13483.3|141
1642463700000|2022-01-17 23:55:00|13489.3|13484.3|13487.2|13482.2|13489.5|13485.4|13486.6|13481.6|263
1642464000000|2022-01-18 00:00:00|13487.6|13482.6|13485.7|13480.7|13488|13483|13481.2|13478.1|219
1642464300000|2022-01-18 00:05:00|13485.6|13480.6|13484.5|13481.5|13486.8|13482.7|13484.4|13480.3|201
1642464600000|2022-01-18 00:10:00|13484.6|13481.6|13484.2|13479.2|13486.5|13482.4|13483.3|13479.1|165
1642464900000|2022-01-18 00:15:00|13484.1|13479.1|13475.3|13472.3|13484.1|13479.6|13473.9|13469.9|225
1642465200000|2022-01-18 00:20:00|13475.2|13472.2|13474.4|13471.4|13476|13472.2|13472.8|13469.1|209
1642465500000|2022-01-18 00:25:00|13474.6|13471.6|13474|13471|13474.6|13471.6|13472.7|13469.4|139
1642465800000|2022-01-18 00:30:00|13473.9|13470.9|13474.2|13471.2|13476.1|13472.2|13473.2|13470|173
1642466100000|2022-01-18 00:35:00|13474.3|13471.3|13476.1|13473.1|13476.5|13473.5|13474.1|13470.1|213
1642466400000|2022-01-18 00:40:00|13476|13473|13475|13472|13476.1|13473.1|13474.5|13470.4|173
1642466700000|2022-01-18 00:45:00|13474.9|13471.9|13473|13470|13475.2|13472.2|13472.2|13469.2|258
1642467000000|2022-01-18 00:50:00|13473.5|13470.5|13472.1|13469.1|13474.2|13471.2|13472.1|13469.1|164
1642467300000|2022-01-18 00:55:00|13472.2|13469.2|13467.8|13464.8|13472.5|13469.3|13467.6|13463.9|344
1642467600000|2022-01-18 01:00:00|13467.9|13464.9|13473.3|13468.3|13473.9|13470.6|13467.6|13464.6|426
1642467900000|2022-01-18 01:05:00|13473.4|13468.4|13473.8|13470.8|13475.1|13472.1|13472|13468.3|302
1642468200000|2022-01-18 01:10:00|13473.7|13470.7|13472.4|13469.4|13473.9|13470.9|13471.4|13468.4|177
1642468500000|2022-01-18 01:15:00|13473.3|13468.3|13472.8|13469.8|13473.5|13470.1|13472.3|13468.3|153
1642468800000|2022-01-18 01:20:00|13472.7|13469.7|13472.6|13469.6|13473.7|13469.9|13471|13467.4|201
1642469100000|2022-01-18 01:25:00|13472.8|13469.8|13475|13472|13475.1|13472.1|13471.9|13468.4|137
1642469400000|2022-01-18 01:30:00|13474.9|13471.9|13472.5|13469.5|13476.5|13473.5|13472.5|13469.5|219
1642469700000|2022-01-18 01:35:00|13472.6|13469.6|13469.2|13466.2|13473.2|13470.2|13466.2|13462.5|330
1642470000000|2022-01-18 01:40:00|13469.3|13466.3|13466.1|13463.1|13469.4|13466.4|13463.9|13460.9|260
1642470300000|2022-01-18 01:45:00|13466.2|13463.2|13468.2|13465.2|13469.5|13466.5|13466|13463|274
1642470600000|2022-01-18 01:50:00|13468.3|13465.3|13467.7|13464.7|13469.1|13466.1|13467.4|13464.4|177
1642470900000|2022-01-18 01:55:00|13467.8|13464.8|13464.7|13461.7|13467.8|13464.8|13463.9|13460.9|190
1642471200000|2022-01-18 02:00:00|13464.8|13461.8|13466|13463|13466.1|13463.1|13462.6|13459.6|196
1642471500000|2022-01-18 02:05:00|13465.9|13462.9|13465.4|13462.4|13466.4|13463.4|13465|13462|157
1642471800000|2022-01-18 02:10:00|13465.5|13462.5|13466.9|13463.9|13466.9|13463.9|13464.8|13461.8|141
1642472100000|2022-01-18 02:15:00|13466.8|13463.8|13466.9|13463.9|13467|13464|13463.4|13460.4|197
1642472400000|2022-01-18 02:20:00|13467|13464|13467.3|13464.3|13467.8|13464.8|13463.7|13460.7|136
1642472700000|2022-01-18 02:25:00|13467.4|13464.4|13466.8|13463.8|13468.8|13465.8|13466.8|13463.8|139
1642473000000|2022-01-18 02:30:00|13466.9|13463.9|13466.6|13463.6|13468.7|13465.7|13466.2|13463.2|156
1642473300000|2022-01-18 02:35:00|13466.7|13463.7|13466.3|13463.3|13467.2|13464.2|13466.2|13463.2|110
1642473600000|2022-01-18 02:40:00|13466.2|13463.2|13465.7|13462.7|13466.5|13463.5|13465.2|13462.2|106
1642473900000|2022-01-18 02:45:00|13465.8|13462.8|13467.5|13464.5|13468.5|13465.5|13465.4|13462.4|256
1642474200000|2022-01-18 02:50:00|13467.4|13464.4|13466.9|13463.9|13469.5|13466.5|13466.3|13463.3|218
1642474500000|2022-01-18 02:55:00|13467|13464|13466.6|13463.6|13467.2|13464.2|13465.2|13462.2|181
1642474800000|2022-01-18 03:00:00|13466.5|13463.5|13465.8|13462.8|13467.1|13464.1|13465.3|13462.3|176
1642475100000|2022-01-18 03:05:00|13465.7|13462.7|13466.2|13463.2|13467|13464|13465.7|13462.7|103
1642475400000|2022-01-18 03:10:00|13465.5|13462.5|13465.8|13462.8|13467.2|13464.2|13463.5|13460.5|246
1642475700000|2022-01-18 03:15:00|13465.7|13462.7|13468.1|13465.1|13468.8|13465.8|13465|13462|181
1642476000000|2022-01-18 03:20:00|13468|13465|13469.8|13466.8|13470.7|13467.7|13466.4|13463.4|183
1642476300000|2022-01-18 03:25:00|13469.9|13466.9|13472.2|13469.2|13473.4|13470.4|13469.9|13466.9|184
1642476600000|2022-01-18 03:30:00|13472.1|13469.1|13475.2|13472.2|13475.2|13472.2|13471.1|13468.1|189
1642476900000|2022-01-18 03:35:00|13475.3|13472.3|13484.9|13481.9|13486.3|13483.3|13475.1|13472.1|372
1642477200000|2022-01-18 03:40:00|13485|13482|13488|13485|13494.6|13490.6|13484.8|13481.8|555
1642477500000|2022-01-18 03:45:00|13488.2|13485.2|13490.3|13487.3|13491.1|13488.1|13484.8|13481.8|374
1642477800000|2022-01-18 03:50:00|13490.6|13487.6|13494.8|13491.8|13496.1|13493.1|13489.1|13486.1|457
1642478100000|2022-01-18 03:55:00|13494.6|13491.6|13490.9|13487.9|13496.1|13493.1|13490.8|13487.8|452
1642478400000|2022-01-18 04:00:00|13491|13488|13488.5|13485.5|13492.3|13489.3|13488.3|13485.3|370
1642478700000|2022-01-18 04:05:00|13488.4|13485.4|13489.6|13486.6|13490.1|13487.1|13486.5|13483.5|232
1642479000000|2022-01-18 04:10:00|13489.5|13486.5|13490.3|13487.3|13491.1|13488.1|13489|13486|267
1642479300000|2022-01-18 04:15:00|13490.7|13487.7|13491.3|13488.3|13491.6|13488.6|13489.1|13486.1|155
1642479600000|2022-01-18 04:20:00|13491.2|13488.2|13494.4|13491.4|13495.6|13492.6|13491.2|13488.2|248
1642479900000|2022-01-18 04:25:00|13494.5|13491.5|13494.4|13491.4|13494.6|13491.6|13492.9|13489.9|139
1642480200000|2022-01-18 04:30:00|13494.3|13491.3|13489.8|13486.8|13495|13492|13489.6|13486.6|216
1642480500000|2022-01-18 04:35:00|13489.7|13486.7|13488.6|13485.6|13490.6|13487.6|13488.1|13484.4|223
1642480800000|2022-01-18 04:40:00|13488.7|13485.7|13486.4|13483.4|13488.7|13485.7|13486|13483|152
1642481100000|2022-01-18 04:45:00|13486.2|13483.2|13485.6|13482.6|13487.3|13484.3|13484.1|13481.1|192
1642481400000|2022-01-18 04:50:00|13485.7|13482.7|13482.3|13479.3|13486.1|13483.1|13481.8|13478.8|201
1642481700000|2022-01-18 04:55:00|13482.2|13479.2|13480.6|13477.6|13483.1|13480.1|13480|13477|203
1642482000000|2022-01-18 05:00:00|13480.7|13477.7|13483.7|13480.7|13484.8|13480.9|13480.1|13477.1|294
1642482300000|2022-01-18 05:05:00|13483.8|13480.8|13484.3|13481.3|13487.6|13484.6|13483.8|13480.8|247
1642482600000|2022-01-18 05:10:00|13484.2|13481.2|13484.9|13481.9|13485.1|13482.1|13482.9|13479.9|237
1642482900000|2022-01-18 05:15:00|13484.8|13481.8|13482.6|13479.6|13485.8|13482.8|13481.7|13478.7|187
1642483200000|2022-01-18 05:20:00|13482.5|13479.5|13481.2|13478.2|13483.1|13480.1|13480|13477|202
1642483500000|2022-01-18 05:25:00|13481.1|13478.1|13482.7|13479.7|13483.8|13480.8|13481.1|13478.1|244
1642483800000|2022-01-18 05:30:00|13482.9|13479.9|13483.2|13480.2|13485.5|13482.5|13481.8|13478.8|266
1642484100000|2022-01-18 05:35:00|13483.3|13480.3|13480|13477|13483.9|13480.9|13480|13477|223
1642484400000|2022-01-18 05:40:00|13480.1|13477.1|13480.6|13477.6|13482.9|13479.9|13480|13477|151
1642484700000|2022-01-18 05:45:00|13480.5|13477.5|13479.1|13476.1|13481.1|13478.1|13477.6|13474.6|193
1642485000000|2022-01-18 05:50:00|13479.2|13476.2|13479|13476|13480.2|13477.2|13477.2|13474.2|221
1642485300000|2022-01-18 05:55:00|13479.1|13476.1|13480.5|13477.5|13481.1|13478.1|13478.8|13475.8|239
1642485600000|2022-01-18 06:00:00|13480.7|13477.7|13483.2|13480.2|13484.5|13481.5|13479.7|13476.7|247
1642485900000|2022-01-18 06:05:00|13483.1|13480.1|13484.5|13481.5|13484.7|13481.7|13482.7|13479.7|151
1642486200000|2022-01-18 06:10:00|13484.4|13481.4|13483.5|13480.5|13484.6|13481.6|13482.9|13479.9|150
1642486500000|2022-01-18 06:15:00|13483.6|13480.6|13483.1|13480.1|13484.3|13481.3|13482.9|13479.9|145
1642486800000|2022-01-18 06:20:00|13483|13480|13483|13480|13484.6|13481.6|13482|13479|193
1642487100000|2022-01-18 06:25:00|13482.9|13479.9|13481|13478|13482.9|13479.9|13480.8|13477.8|174
1642487400000|2022-01-18 06:30:00|13481.1|13478.1|13481.7|13478.7|13483.4|13480.4|13481|13478|181
1642487700000|2022-01-18 06:35:00|13481.8|13478.8|13482.4|13479.4|13482.7|13479.7|13481.5|13478.5|109
1642488000000|2022-01-18 06:40:00|13482.5|13479.5|13481.5|13478.5|13484.5|13481.5|13480.1|13477.1|306
1642488300000|2022-01-18 06:45:00|13481.4|13478.4|13480.5|13477.5|13482|13479|13479.6|13476.6|287
1642488600000|2022-01-18 06:50:00|13480.4|13477.4|13477.7|13474.7|13481|13478|13477.3|13474.3|264
1642488900000|2022-01-18 06:55:00|13477.8|13474.8|13477.3|13474.3|13478.2|13475.2|13476.7|13473.7|226
1642489200000|2022-01-18 07:00:00|13477.4|13474.4|13477.9|13474.9|13479.9|13476.9|13476.3|13473.3|234
1642489500000|2022-01-18 07:05:00|13478|13475|13480.8|13477.8|13481.1|13478.1|13476.4|13473.4|307
1642489800000|2022-01-18 07:10:00|13480.7|13477.7|13487.1|13484.1|13487.5|13484.5|13480.3|13477.3|460
1642490100000|2022-01-18 07:15:00|13487.2|13484.2|13489.1|13486.1|13490.8|13487.8|13486.8|13483.8|377
1642490400000|2022-01-18 07:20:00|13489|13486|13491.1|13488.1|13492.4|13489.4|13487.7|13484.7|461
1642490700000|2022-01-18 07:25:00|13491|13488|13489.2|13486.2|13491.1|13488.1|13486.6|13483.6|493
1642491000000|2022-01-18 07:30:00|13489.3|13486.3|13487.8|13484.8|13491.3|13488.3|13487.6|13484.6|319
1642491300000|2022-01-18 07:35:00|13487.7|13484.7|13485.8|13482.8|13488.1|13485.1|13485.4|13482.4|447
1642491600000|2022-01-18 07:40:00|13485.9|13482.9|13483.9|13480.9|13486|13483|13482.9|13479.9|309
1642491900000|2022-01-18 07:45:00|13483.8|13480.8|13483.5|13480.5|13485.7|13482.7|13482.7|13479.7|354
1642492200000|2022-01-18 07:50:00|13483.4|13480.4|13481.5|13478.5|13484|13481|13480.6|13477.6|277
1642492500000|2022-01-18 07:55:00|13481.1|13478.1|13482.6|13479.6|13483.6|13480.6|13481.1|13478.1|318
1642492800000|2022-01-18 08:00:00|13482.5|13479.5|13481.3|13478.3|13485.9|13482.9|13480.8|13477.8|418
1642493100000|2022-01-18 08:05:00|13481.2|13478.2|13482|13479|13483.8|13480.8|13480.3|13477.3|374
1642493400000|2022-01-18 08:10:00|13482.1|13479.1|13486.1|13483.1|13487|13484|13481.9|13478.9|427
1642493700000|2022-01-18 08:15:00|13485.9|13482.9|13488|13485|13489.2|13486.2|13483.4|13480.4|458
1642494000000|2022-01-18 08:20:00|13488.1|13485.1|13487.3|13484.3|13489.1|13486.1|13484.6|13481.3|478
1642494300000|2022-01-18 08:25:00|13487.9|13484.9|13486.1|13483.1|13488|13485|13485.4|13482.4|374
1642494600000|2022-01-18 08:30:00|13486.2|13483.2|13486.6|13483.6|13487.6|13484.6|13485.2|13482.2|348
1642494900000|2022-01-18 08:35:00|13486.5|13483.5|13489.6|13486.6|13491.8|13488.8|13486.5|13483.5|290
1642495200000|2022-01-18 08:40:00|13489.7|13486.7|13490.7|13487.7|13491|13488|13487.2|13484.2|376
1642495500000|2022-01-18 08:45:00|13490.8|13487.8|13492.5|13489.5|13493.4|13490.4|13490.8|13487.8|295
1642495800000|2022-01-18 08:50:00|13492.6|13489.6|13492.7|13489.7|13493.8|13490.8|13491.1|13488.1|331
1642496100000|2022-01-18 08:55:00|13492.6|13489.6|13487.1|13484.1|13492.8|13489.8|13485.8|13482.8|341
1642496400000|2022-01-18 09:00:00|13487|13484|13487.9|13484.9|13490.4|13487.4|13485.3|13482.3|347
1642496700000|2022-01-18 09:05:00|13487.8|13484.8|13487.4|13484.4|13490|13487|13487.3|13484.3|345
1642497000000|2022-01-18 09:10:00|13487.3|13484.3|13486.5|13483.5|13487.9|13484.9|13485.1|13482.1|323
1642497300000|2022-01-18 09:15:00|13486.6|13483.6|13490.4|13487.4|13492.1|13489.1|13486.6|13483.6|273
1642497600000|2022-01-18 09:20:00|13490.3|13487.3|13489.3|13486.3|13491.5|13488.5|13488.4|13485.4|318
1642497900000|2022-01-18 09:25:00|13489.2|13486.2|13492.2|13489.2|13492.9|13489.9|13489.2|13486.2|264
1642498200000|2022-01-18 09:30:00|13491.9|13488.9|13491.9|13488.9|13493|13490|13490.1|13487.1|367
1642498500000|2022-01-18 09:35:00|13491.8|13488.8|13491.2|13488.2|13493|13490|13489.8|13486.4|341
1642498800000|2022-01-18 09:40:00|13491|13488|13495|13492|13495.3|13492.3|13491|13488|322
1642499100000|2022-01-18 09:45:00|13495.1|13492.1|13494.7|13491.7|13497.3|13494.3|13494.5|13491.5|313
1642499400000|2022-01-18 09:50:00|13494.2|13491.2|13493.4|13490.4|13495.5|13492.5|13493.3|13490.3|313
1642499700000|2022-01-18 09:55:00|13493.3|13490.3|13490.1|13487.1|13493.4|13490.4|13489.9|13486.9|222
1642500000000|2022-01-18 10:00:00|13490|13487|13486.8|13483.8|13490.4|13487.4|13484.1|13480.1|264
1642500300000|2022-01-18 10:05:00|13486.6|13483.6|13488.7|13485.7|13489.2|13486.2|13485.4|13482.4|210
1642500600000|2022-01-18 10:10:00|13488.6|13485.6|13488.5|13485.5|13490.4|13487.4|13487.5|13484.5|234
1642500900000|2022-01-18 10:15:00|13488.6|13485.6|13487.7|13484.7|13489.9|13486.9|13487.3|13484.3|261
1642501200000|2022-01-18 10:20:00|13487.9|13484.9|13488.1|13485.1|13489.2|13486.2|13487.3|13484.3|239
1642501500000|2022-01-18 10:25:00|13488.2|13485.2|13488.5|13485.5|13489.7|13486.7|13486|13483|215
1642501800000|2022-01-18 10:30:00|13488.6|13485.6|13488.8|13485.8|13489.2|13486.2|13486.8|13483.8|230
1642502100000|2022-01-18 10:35:00|13488.9|13485.9|13491|13488|13491|13488|13488.3|13485.3|240
1642502400000|2022-01-18 10:40:00|13490.9|13487.9|13490.9|13487.9|13493.1|13490.1|13490.2|13487.2|225
1642502700000|2022-01-18 10:45:00|13491|13488|13491.5|13488.5|13491.8|13488.8|13489.6|13486.6|214
1642503000000|2022-01-18 10:50:00|13491.3|13488.3|13489.6|13486.6|13491.9|13488.9|13489.4|13486.4|235
1642503300000|2022-01-18 10:55:00|13489.5|13486.5|13495.2|13492.2|13495.5|13492.3|13489.1|13486.1|280
1642503600000|2022-01-18 11:00:00|13495.3|13492.3|13497.2|13494.2|13497.2|13494.2|13493.6|13490.6|249
1642503900000|2022-01-18 11:05:00|13497.3|13494.3|13496.1|13493.1|13498.9|13495.9|13495.5|13492.2|276
1642504200000|2022-01-18 11:10:00|13496|13493|13494.9|13491.9|13496.8|13493.8|13494.6|13491.6|197
1642504500000|2022-01-18 11:15:00|13494.8|13491.8|13495.4|13492.4|13496|13493|13494.8|13491.8|147
1642504800000|2022-01-18 11:20:00|13495.3|13492.3|13496.5|13493.5|13499.1|13496.1|13495.3|13492.3|286
1642505100000|2022-01-18 11:25:00|13496.6|13493.6|13496.1|13493.1|13498.7|13495.7|13495.2|13492.2|202
1642505400000|2022-01-18 11:30:00|13496.2|13493.2|13497|13494|13497.3|13494.3|13495.5|13492.5|177
1642505700000|2022-01-18 11:35:00|13497.1|13494.1|13496.1|13493.1|13497.4|13494.3|13495.4|13492.3|173
1642506000000|2022-01-18 11:40:00|13496.2|13493.2|13493.3|13490.3|13497.4|13493.8|13493.2|13490.2|133
1642506300000|2022-01-18 11:45:00|13493.2|13490.2|13494.4|13491.4|13495.2|13492.1|13492.5|13489.5|227
1642506600000|2022-01-18 11:50:00|13494.5|13491.5|13495.8|13492.8|13496.9|13493.9|13494.3|13491.3|190
1642506900000|2022-01-18 11:55:00|13495.7|13492.7|13498.7|13495.7|13498.8|13495.8|13495.5|13492.5|244
1642507200000|2022-01-18 12:00:00|13498.8|13495.8|13497.3|13494.3|13498.8|13495.8|13497|13494|241
1642507500000|2022-01-18 12:05:00|13497.4|13494.4|13497.5|13494.5|13498.1|13495.1|13496.9|13493.9|157
1642507800000|2022-01-18 12:10:00|13497.4|13494.4|13497.9|13494.9|13498.1|13495.1|13496.9|13493.9|128
1642508100000|2022-01-18 12:15:00|13498|13495|13497.8|13494.8|13499.8|13496.8|13497.5|13494.5|195
1642508400000|2022-01-18 12:20:00|13497.9|13494.9|13495.9|13492.9|13497.9|13494.9|13495|13492|153
1642508700000|2022-01-18 12:25:00|13496|13493|13494.1|13491.1|13496|13493|13493.1|13490.1|197
1642509000000|2022-01-18 12:30:00|13494.2|13491.2|13495|13492|13496.4|13493.4|13494.1|13491.1|204
1642509300000|2022-01-18 12:35:00|13495.1|13492.1|13497.3|13494.3|13497.7|13494.7|13494.9|13491.9|291
1642509600000|2022-01-18 12:40:00|13497.4|13494.4|13493.6|13490.6|13499.4|13496.4|13493.2|13490.2|275
1642509900000|2022-01-18 12:45:00|13493.5|13490.5|13490.5|13487.5|13494.1|13491.1|13489.1|13486.1|249
1642510200000|2022-01-18 12:50:00|13490.4|13487.4|13494.2|13491.2|13494.6|13491.6|13490.4|13487.4|214
1642510500000|2022-01-18 12:55:00|13494.3|13491.3|13495.9|13492.9|13496|13493|13491.8|13488.8|266
1642510800000|2022-01-18 13:00:00|13495.8|13492.8|13496|13493|13497.8|13494.8|13494.4|13491.4|288
1642511100000|2022-01-18 13:05:00|13496.1|13493.1|13500.6|13497.6|13500.8|13497.8|13496.1|13493.1|335
1642511400000|2022-01-18 13:10:00|13500.5|13497.5|13505.5|13502.5|13505.6|13502.6|13500.1|13497.1|335
1642511700000|2022-01-18 13:15:00|13505.4|13502.4|13507.6|13504.6|13508|13505|13504.6|13501.6|370
1642512000000|2022-01-18 13:20:00|13507.7|13504.7|13504.8|13501.8|13508.4|13505.4|13504|13501|357
1642512300000|2022-01-18 13:25:00|13504.7|13501.7|13504.8|13499.8|13506|13503|13503|13499.5|229
1642512600000|2022-01-18 13:30:00|13504.6|13499.6|13496.2|13493.2|13504.7|13500.5|13494.9|13491.9|376
1642512900000|2022-01-18 13:35:00|13496.1|13493.1|13493.9|13490.9|13497|13494|13492.2|13489.2|464
1642513200000|2022-01-18 13:40:00|13493.8|13490.8|13495.3|13492.3|13496.5|13493.5|13492.7|13489.7|361
1642513500000|2022-01-18 13:45:00|13495.2|13492.2|13496.1|13493.1|13497|13494|13494.1|13491.1|301
1642513800000|2022-01-18 13:50:00|13496.2|13493.2|13497.3|13494.3|13497.5|13494.5|13494.4|13491.4|324
1642514100000|2022-01-18 13:55:00|13497.7|13494.7|13496.7|13493.7|13498.5|13495.5|13495.9|13492.9|343
1642514400000|2022-01-18 14:00:00|13496.8|13493.8|13499.1|13496.1|13499.2|13496.2|13496.8|13493.8|242
1642514700000|2022-01-18 14:05:00|13499.2|13496.2|13500.4|13497.4|13501.2|13498.2|13498.1|13495.1|338
1642515000000|2022-01-18 14:10:00|13500.3|13497.3|13502.1|13499.1|13502.4|13499.4|13499|13496|222
1642515300000|2022-01-18 14:15:00|13502|13499|13505.8|13502.8|13506.2|13503.2|13502|13499|290
1642515600000|2022-01-18 14:20:00|13505.7|13502.7|13507.1|13504.1|13507.8|13504.8|13505.2|13502.2|202
1642515900000|2022-01-18 14:25:00|13507.2|13504.2|13504.4|13501.4|13507.4|13504.4|13504.3|13501.3|202
1642516200000|2022-01-18 14:30:00|13504.5|13501.5|13504.5|13501.5|13505.2|13502.2|13503.4|13500.4|299
1642516500000|2022-01-18 14:35:00|13504.6|13501.6|13502.8|13499.8|13507.1|13504.1|13502.7|13499.7|314
1642516800000|2022-01-18 14:40:00|13502.7|13499.7|13504.8|13501.8|13506.7|13503.7|13502.6|13499.6|344
1642517100000|2022-01-18 14:45:00|13504.7|13501.7|13503.5|13500.5|13505.3|13502.3|13502.1|13499.1|372
1642517400000|2022-01-18 14:50:00|13503.6|13500.6|13501.3|13498.3|13505.6|13502.4|13499.9|13496.9|437
1642517700000|2022-01-18 14:55:00|13501.5|13498.5|13502.2|13499.2|13502.4|13499.4|13499.4|13496.4|255
1642518000000|2022-01-18 15:00:00|13502.3|13499.3|13507.4|13504.4|13508.1|13505.1|13502.2|13499.2|300
1642518300000|2022-01-18 15:05:00|13507.3|13504.3|13502.2|13499.2|13508.1|13505.1|13502.1|13499.1|384
1642518600000|2022-01-18 15:10:00|13502.3|13499.3|13504.6|13501.6|13504.8|13501.8|13501.1|13498.1|240
1642518900000|2022-01-18 15:15:00|13504.5|13501.5|13503.3|13500.3|13506.5|13503.5|13503.3|13500.3|364
1642519200000|2022-01-18 15:20:00|13503.4|13500.4|13501.2|13498.2|13504.2|13501.2|13500.3|13497.3|348
1642519500000|2022-01-18 15:25:00|13501|13498|13498.7|13495.7|13502.2|13499.2|13498.6|13495.6|304
1642519800000|2022-01-18 15:30:00|13498.6|13495.6|13498|13495|13500.6|13497.6|13497.2|13494.2|256
1642520100000|2022-01-18 15:35:00|13497.9|13494.9|13498.4|13495.4|13501.2|13498.2|13497.9|13494.9|278
1642520400000|2022-01-18 15:40:00|13498.5|13495.5|13497.5|13494.5|13498.8|13495.8|13496.9|13493.9|205
1642520700000|2022-01-18 15:45:00|13497.4|13494.4|13500.3|13497.3|13501.1|13498.1|13497.1|13494.1|217
1642521000000|2022-01-18 15:50:00|13500.2|13497.2|13500.1|13497.1|13500.2|13497.2|13496.1|13493.1|317
1642521300000|2022-01-18 15:55:00|13500.2|13497.2|13503.4|13500.4|13503.9|13500.9|13499.4|13496.4|354
1642521600000|2022-01-18 16:00:00|13503.1|13500.1|13503.7|13500.7|13506.6|13503.6|13502.7|13499.7|261
1642521900000|2022-01-18 16:05:00|13503.8|13500.8|13502.8|13499.8|13503.9|13500.9|13502.6|13499.6|153
1642522200000|2022-01-18 16:10:00|13502.9|13499.9|13504.6|13501.6|13506.8|13503.8|13502.9|13499.9|208
1642522500000|2022-01-18 16:15:00|13504.7|13501.7|13505.9|13502.9|13506.6|13503.6|13504|13501|195
1642522800000|2022-01-18 16:20:00|13506|13503|13507.8|13504.8|13507.9|13504.9|13505.9|13502.9|143
1642523100000|2022-01-18 16:25:00|13507.7|13504.7|13509.8|13506.8|13510.2|13507.2|13507.7|13504.7|209
1642523400000|2022-01-18 16:30:00|13509.7|13506.7|13511.2|13508.2|13511.5|13508.5|13509.3|13506.3|172
1642523700000|2022-01-18 16:35:00|13511.3|13508.3|13509.4|13506.4|13511.4|13508.4|13509.3|13506.3|220
1642524000000|2022-01-18 16:40:00|13509.3|13506.3|13509|13506|13510.3|13507.3|13508.4|13505.4|220
1642524300000|2022-01-18 16:45:00|13509.1|13506.1|13507.7|13504.7|13509.4|13506.4|13506.4|13503.4|208
1642524600000|2022-01-18 16:50:00|13507.6|13504.6|13506.6|13503.6|13507.8|13504.8|13505.1|13502.1|226
1642524900000|2022-01-18 16:55:00|13506.5|13503.5|13507.8|13504.8|13508.5|13505.5|13506.5|13503.5|191
1642525200000|2022-01-18 17:00:00|13507.7|13504.7|13509.6|13506.6|13510.6|13507.6|13507.2|13504.2|194
1642525500000|2022-01-18 17:05:00|13509.7|13506.7|13511.5|13508.5|13512.1|13509.1|13509.7|13506.7|122
1642525800000|2022-01-18 17:10:00|13511.4|13508.4|13511.7|13508.7|13512.1|13509.1|13510.5|13507.5|178
1642526100000|2022-01-18 17:15:00|13511.6|13508.6|13509.7|13506.7|13511.7|13508.7|13508.9|13505.9|174
1642526400000|2022-01-18 17:20:00|13509.6|13506.6|13509.4|13506.4|13509.8|13506.8|13508.6|13505.6|122
1642526700000|2022-01-18 17:25:00|13509.3|13506.3|13513.3|13510.3|13514.6|13511.5|13509.2|13506.2|152
1642527000000|2022-01-18 17:30:00|13513.2|13510.2|13515.1|13512.1|13516|13513|13512.9|13509.9|180
1642527300000|2022-01-18 17:35:00|13515.2|13512.2|13517.7|13514.7|13518.2|13515.2|13515.1|13512.1|183
1642527600000|2022-01-18 17:40:00|13517.6|13514.6|13517.1|13514.1|13517.7|13514.7|13515.8|13512.8|99
1642527900000|2022-01-18 17:45:00|13517.3|13514.3|13518.4|13515.4|13518.9|13515.9|13516.7|13513.7|131
1642528200000|2022-01-18 17:50:00|13518.5|13515.5|13518.1|13513.1|13518.6|13515.6|13515.8|13512.3|208
1642528500000|2022-01-18 17:55:00|13516.9|13513.9|13516.2|13513.2|13517.8|13513.9|13515.3|13512.3|178
1642528800000|2022-01-18 18:00:00|13516.1|13513.1|13518.7|13515.7|13518.7|13515.7|13515.8|13512.7|160
1642529100000|2022-01-18 18:05:00|13518.6|13515.6|13519.9|13516.9|13520.1|13517.1|13518.6|13515.6|110
1642529400000|2022-01-18 18:10:00|13519.8|13516.8|13519.4|13516.4|13520|13517|13518.5|13515.5|139
1642529700000|2022-01-18 18:15:00|13519.5|13516.5|13516.9|13513.9|13519.7|13516.7|13516.1|13513.1|202
1642530000000|2022-01-18 18:20:00|13516.8|13513.8|13518.4|13515.4|13518.7|13515.7|13516.7|13513.7|152
1642530300000|2022-01-18 18:25:00|13518.3|13515.3|13519.6|13516.6|13519.8|13516.8|13518.3|13515.3|172
1642530600000|2022-01-18 18:30:00|13519.5|13516.5|13519.4|13516.4|13519.8|13516.8|13518.8|13515.8|124
1642530900000|2022-01-18 18:35:00|13519.5|13516.5|13519.2|13516.2|13520.8|13516.9|13519.1|13515.6|112
1642531200000|2022-01-18 18:40:00|13519.1|13516.1|13516.2|13513.2|13519.7|13516.7|13516|13513|128
1642531500000|2022-01-18 18:45:00|13516.3|13513.3|13514.3|13511.3|13516.3|13513.3|13513.6|13510|170
1642531800000|2022-01-18 18:50:00|13514.4|13511.4|13514.3|13511.3|13514.8|13511.8|13513.8|13510.8|110
1642532100000|2022-01-18 18:55:00|13514.2|13511.2|13513.8|13510.8|13514.8|13511.8|13513.1|13510.1|128
1642532400000|2022-01-18 19:00:00|13513.7|13510.7|13511.1|13508.1|13514.4|13510.8|13511.1|13507.4|166
1642532700000|2022-01-18 19:05:00|13511.2|13508.2|13509.8|13506.8|13511.7|13508.3|13509.1|13505.6|210
1642533000000|2022-01-18 19:10:00|13509.9|13506.9|13508.4|13505.4|13509.9|13506.9|13508.3|13505.3|103
1642533300000|2022-01-18 19:15:00|13508.6|13505.6|13507.1|13504.1|13509.8|13506.8|13507|13504|122
1642533600000|2022-01-18 19:20:00|13507|13504|13508.7|13505.7|13508.7|13505.7|13506.4|13502.4|201
1642533900000|2022-01-18 19:25:00|13508.6|13505.6|13508.5|13505.5|13509.9|13506.9|13508.1|13505.1|150
1642534200000|2022-01-18 19:30:00|13508.6|13505.6|13505|13502|13509|13505.6|13504.6|13500.6|193
1642534500000|2022-01-18 19:35:00|13505.1|13502.1|13504.8|13501.8|13505.1|13502.1|13504.3|13501.3|127
1642534800000|2022-01-18 19:40:00|13504.9|13501.9|13504.3|13501.3|13505.1|13502.1|13504.1|13501.1|138
1642535100000|2022-01-18 19:45:00|13504.2|13501.2|13504.6|13501.6|13505.6|13501.9|13503.5|13500.5|156
1642535400000|2022-01-18 19:50:00|13504.5|13501.5|13504.6|13501.6|13505|13502|13504.4|13501.4|128
1642535700000|2022-01-18 19:55:00|13504.7|13501.7|13508.8|13505.8|13509.1|13506.1|13504.5|13501.3|205
1642536000000|2022-01-18 20:00:00|13508.9|13505.9|13510.3|13505.3|13510.8|13506.8|13507.7|13503.9|237
1642536300000|2022-01-18 20:05:00|13510.4|13505.4|13508.6|13505.6|13510.5|13505.9|13507.2|13503.3|238
1642536600000|2022-01-18 20:10:00|13508.7|13505.7|13510.9|13507.9|13511.1|13507.9|13508.7|13504.7|148
1642536900000|2022-01-18 20:15:00|13510.8|13507.8|13512.3|13509.3|13514.5|13510.7|13510.7|13507.7|130
1642537200000|2022-01-18 20:20:00|13512.2|13509.2|13511.2|13508.2|13512.8|13509.3|13511.1|13507.4|99
1642537500000|2022-01-18 20:25:00|13511.4|13508.4|13513.1|13508.1|13513.6|13509.4|13511.4|13507.6|181
1642537800000|2022-01-18 20:30:00|13513.2|13508.2|13514.1|13511.1|13514.3|13511.3|13512.3|13508.1|147
1642538100000|2022-01-18 20:35:00|13514.2|13511.2|13514.8|13511.8|13516.5|13512.6|13513.4|13510.4|157
1642538400000|2022-01-18 20:40:00|13514.7|13511.7|13516.6|13513.6|13518|13514|13514|13510.1|168
1642538700000|2022-01-18 20:45:00|13516.7|13513.7|13513.6|13510.6|13517.2|13513.7|13512.8|13509.2|211
1642539000000|2022-01-18 20:50:00|13513.7|13510.7|13518.3|13515.3|13519.1|13515.3|13513.1|13509.8|273
1642539300000|2022-01-18 20:55:00|13518.2|13515.2|13514|13509|13519.1|13516.1|13513.5|13508.5|257
1642539600000|2022-01-18 21:00:00|13514.1|13509.1|13514.3|13509.3|13518|13513|13513.4|13508.4|191
1642539900000|2022-01-18 21:05:00|13514.2|13509.2|13514.1|13509.1|13514.5|13509.5|13513.4|13508.4|95
1642540200000|2022-01-18 21:10:00|13514.2|13509.2|13513.7|13508.7|13514.5|13510.5|13513.4|13508.4|90
1642540500000|2022-01-18 21:15:00|13513.6|13508.6|13513.9|13508.9|13514.1|13509.1|13513.4|13508.4|81
1642540800000|2022-01-18 21:20:00|13513.8|13508.8|13513.8|13508.8|13514|13509|13513.5|13508.5|80
1642541100000|2022-01-18 21:25:00|13513.7|13508.7|13513.1|13508.1|13513.8|13508.8|13512.7|13507.7|133
1642541400000|2022-01-18 21:30:00|13512.9|13507.9|13512.8|13507.8|13513.2|13508.2|13512.3|13507.3|150
1642541700000|2022-01-18 21:35:00|13512.7|13507.7|13512.2|13507.2|13513.3|13508.3|13512.2|13507.2|121
1642542000000|2022-01-18 21:40:00|13512.3|13507.3|13510.9|13505.9|13512.6|13507.6|13510.9|13505.9|121
1642542300000|2022-01-18 21:45:00|13511.3|13502.8|13509.9|13504.9|13512|13505.5|13508.1|13497.4|296
1642542600000|2022-01-18 21:50:00|13509.7|13504.7|13508.7|13503.7|13512.2|13504.7|13506.5|13495.7|430
1642542900000|2022-01-18 21:55:00|13509.7|13502.8|13512|13499.3|13514.7|13504.4|13509.4|13498.1|402
1642543200000|2022-01-18 22:00:00|13512.6|13498.6|13512.6|13497.6|13512.9|13500.1|13512|13497|45
1642543500000|2022-01-18 22:05:00|13512.7|13497.7|13512.3|13497.3|13512.7|13497.7|13512|13497|55
1642543800000|2022-01-18 22:10:00|13512.1|13497.1|13511.9|13496.9|13513.2|13498.2|13511.5|13496.5|116
1642544100000|2022-01-18 22:15:00|13512.2|13497.2|13512.1|13497.1|13513.2|13498.2|13511.6|13496.6|145
1642544400000|2022-01-18 22:20:00|13512.4|13497.4|13512.2|13497.2|13512.7|13497.7|13511.5|13496.5|162
1642544700000|2022-01-18 22:25:00|13512.1|13497.1|13512.8|13497.8|13513|13498|13511.8|13496.8|150
1642545000000|2022-01-18 22:30:00|13512.4|13497.4|13513.1|13498.1|13513.8|13498.8|13511.9|13496.9|233
1642545300000|2022-01-18 22:35:00|13513|13498|13513.4|13498.4|13513.8|13498.8|13512.1|13497.1|191
1642545600000|2022-01-18 22:40:00|13513.3|13498.3|13513|13498|13514|13499|13512.4|13497.4|199
1642545900000|2022-01-18 22:45:00|13512.2|13497.2|13512.3|13497.3|13514.8|13499.8|13511.4|13496.5|205
1642546200000|2022-01-18 22:50:00|13512.2|13497.2|13512.1|13497.1|13513.1|13498.1|13511.2|13496.3|219
1642546500000|2022-01-18 22:55:00|13511.8|13496.8|13512.7|13497.7|13513|13498|13511.4|13496.5|234
1642546800000|2022-01-18 23:00:00|13512.1|13497.4|13513.2|13498.5|13514.4|13499.4|13512.1|13497.1|282
1642547100000|2022-01-18 23:05:00|13512.7|13498.8|13517.1|13502.1|13517.1|13502.1|13512.5|13498.3|314
1642547400000|2022-01-18 23:10:00|13517|13502|13510.6|13504|13517.4|13504.8|13508.1|13499.5|353
1642547700000|2022-01-18 23:15:00|13509.5|13503.9|13510|13505|13510.8|13505.8|13509.3|13503.9|169
1642548000000|2022-01-18 23:20:00|13509.8|13504.8|13507.2|13502.2|13510|13505|13506.7|13501.7|198
1642548300000|2022-01-18 23:25:00|13507.3|13502.3|13508.5|13503.5|13508.6|13503.6|13506.9|13501.9|139
1642548600000|2022-01-18 23:30:00|13508.6|13503.6|13509|13504|13509.4|13504.4|13507.9|13502.9|168
1642548900000|2022-01-18 23:35:00|13508.9|13503.9|13509.3|13504.3|13511.2|13506.2|13507|13502|197
1642549200000|2022-01-18 23:40:00|13509.4|13504.4|13509.5|13504.5|13509.6|13504.6|13509.1|13504.1|103
1642549500000|2022-01-18 23:45:00|13509.4|13504.4|13509.9|13504.9|13510.6|13505.6|13509.3|13504.3|113
1642549800000|2022-01-18 23:50:00|13509.8|13504.8|13510|13505|13510.2|13505.2|13509.3|13504.3|114
1642550100000|2022-01-18 23:55:00|13510.1|13505.1|13508.8|13503.8|13510.3|13505.3|13506.7|13502.1|137
1642550400000|2022-01-19 00:00:00|13508.7|13503.7|13510|13507|13512.7|13508.5|13507.4|13503.3|260
1642550700000|2022-01-19 00:05:00|13510.1|13507.1|13509.7|13506.7|13512.7|13509.1|13509.4|13506.4|228
1642551000000|2022-01-19 00:10:00|13509.6|13506.6|13510.7|13507.7|13511.5|13508|13504.9|13501.9|230
1642551300000|2022-01-19 00:15:00|13510.8|13507.8|13511.2|13506.2|13513.2|13509.9|13509.4|13505.5|225
1642551600000|2022-01-19 00:20:00|13511.1|13506.1|13508.3|13505.3|13511.8|13507.7|13508.3|13505.3|250
1642551900000|2022-01-19 00:25:00|13508.4|13505.4|13509|13506|13509.3|13506.3|13508.2|13505.2|142
1642552200000|2022-01-19 00:30:00|13509.1|13506.1|13510.6|13507.6|13510.8|13507.8|13509|13506|112
1642552500000|2022-01-19 00:35:00|13510.5|13507.5|13509|13506|13510.7|13507.7|13508.9|13505.9|121
1642552800000|2022-01-19 00:40:00|13508.9|13505.9|13509|13506|13509.8|13506.8|13507.9|13504.9|112
1642553100000|2022-01-19 00:45:00|13508.9|13505.9|13510.4|13507.4|13511.1|13507.9|13508.9|13505.9|137
1642553400000|2022-01-19 00:50:00|13510.3|13507.3|13512.5|13509.5|13513.8|13510.6|13509.8|13506.8|266
1642553700000|2022-01-19 00:55:00|13512.7|13509.7|13506.9|13503.9|13512.7|13509.7|13506.3|13503.3|249
1642554000000|2022-01-19 01:00:00|13506.6|13503.6|13506.9|13503.9|13508.6|13504.1|13504.6|13500.9|298
1642554300000|2022-01-19 01:05:00|13507|13504|13504.9|13501.9|13508.9|13505|13504.5|13501.5|138
1642554600000|2022-01-19 01:10:00|13505|13502|13506|13503|13506.2|13503.2|13504.5|13501.2|185
1642554900000|2022-01-19 01:15:00|13505.9|13502.9|13505.9|13502.9|13506.6|13503.1|13504.7|13501.6|141
1642555200000|2022-01-19 01:20:00|13506.9|13503.9|13507.6|13504.6|13508.9|13505.9|13506.9|13503.9|96
1642555500000|2022-01-19 01:25:00|13507.8|13504.8|13511|13508|13511.2|13508.2|13507|13504|188
1642555800000|2022-01-19 01:30:00|13510.8|13507.8|13511.1|13508.1|13511.2|13508.2|13507.7|13504.7|223
1642556100000|2022-01-19 01:35:00|13511|13508|13507.7|13504.7|13511.1|13508.1|13507|13504|251
1642556400000|2022-01-19 01:40:00|13507.6|13504.6|13510.1|13507.1|13510.2|13507.2|13506.9|13503.9|210
1642556700000|2022-01-19 01:45:00|13510|13507|13510.8|13507.8|13510.8|13507.8|13508|13505|242
1642557000000|2022-01-19 01:50:00|13510.7|13507.7|13510.7|13507.7|13511.4|13508.4|13509.9|13506.9|218
1642557300000|2022-01-19 01:55:00|13510.6|13507.6|13511|13508|13513.1|13510.1|13510.6|13507.6|215
1642557600000|2022-01-19 02:00:00|13511.1|13508.1|13508.5|13505.5|13513.1|13510.1|13508.1|13505.1|172
1642557900000|2022-01-19 02:05:00|13508.4|13505.4|13509.4|13506.4|13509.4|13506.4|13508|13505|125
1642558200000|2022-01-19 02:10:00|13509.3|13506.3|13508.6|13505.6|13509.9|13506.9|13508|13505|147
1642558500000|2022-01-19 02:15:00|13508.5|13505.5|13509.2|13506.2|13510.2|13507.2|13508.4|13505.4|178
1642558800000|2022-01-19 02:20:00|13509.3|13506.3|13507|13504|13510.3|13507.3|13505.9|13502.9|168
1642559100000|2022-01-19 02:25:00|13507.1|13504.1|13506.2|13503.2|13507.5|13504.5|13506|13503|146
1642559400000|2022-01-19 02:30:00|13506.3|13503.3|13506.6|13503.6|13507.9|13504.9|13506|13503|192
1642559700000|2022-01-19 02:35:00|13506.7|13503.7|13507.9|13504.9|13508|13505|13506.1|13503.1|151
1642560000000|2022-01-19 02:40:00|13508|13505|13512.1|13509.1|13512.4|13509.4|13507.5|13504.5|221
1642560300000|2022-01-19 02:45:00|13512.2|13509.2|13510.4|13507.4|13512.4|13509.4|13509.7|13506.7|195
1642560600000|2022-01-19 02:50:00|13510.3|13507.3|13513.7|13510.7|13513.9|13510.9|13508.3|13504.7|191
1642560900000|2022-01-19 02:55:00|13513.6|13510.6|13515.4|13512.4|13516.2|13513.2|13513.6|13510.6|174
1642561200000|2022-01-19 03:00:00|13515.5|13512.5|13515.4|13512.4|13516.4|13513.4|13514.5|13511.5|146
1642561500000|2022-01-19 03:05:00|13515.3|13512.3|13512.9|13509.9|13515.4|13512.4|13512.9|13509.9|151
1642561800000|2022-01-19 03:10:00|13512.8|13509.8|13511.9|13508.9|13513.2|13510.2|13510.9|13507.9|159
1642562100000|2022-01-19 03:15:00|13512|13509|13512.6|13509.6|13514.2|13511.2|13512|13509|128
1642562400000|2022-01-19 03:20:00|13512.5|13509.5|13513.5|13510.5|13514.1|13511.1|13512.2|13509.2|168
1642562700000|2022-01-19 03:25:00|13513.4|13510.4|13513.9|13510.9|13514.1|13511.1|13513|13510|141
1642563000000|2022-01-19 03:30:00|13513.8|13510.8|13513.9|13510.9|13514.2|13511.2|13513.1|13510.1|96
1642563300000|2022-01-19 03:35:00|13513.8|13510.8|13511.5|13508.5|13514|13511|13511.3|13508.3|145
1642563600000|2022-01-19 03:40:00|13511.6|13508.6|13511|13508|13512.6|13509.6|13510.7|13507.7|133
1642563900000|2022-01-19 03:45:00|13511.1|13508.1|13510.1|13507.1|13511.1|13508.1|13509.1|13506.1|136
1642564200000|2022-01-19 03:50:00|13510|13507|13509.7|13506.7|13510.2|13507.2|13509.5|13506.5|88
1642564500000|2022-01-19 03:55:00|13509.8|13506.8|13509.3|13506.3|13510.1|13507.1|13509.1|13506.1|129
1642564800000|2022-01-19 04:00:00|13509.4|13506.4|13509.6|13506.6|13510.1|13507.1|13508.8|13505.8|122
1642565100000|2022-01-19 04:05:00|13509.5|13506.5|13509.8|13506.8|13510.9|13507.9|13509.5|13506.5|126
1642565400000|2022-01-19 04:10:00|13510.1|13507.1|13508.8|13505.8|13510.9|13507.9|13508.8|13505.8|146
1642565700000|2022-01-19 04:15:00|13508.9|13505.9|13507.3|13504.3|13508.9|13505.9|13506.9|13503.9|136
1642566000000|2022-01-19 04:20:00|13507.4|13504.4|13506.3|13503.3|13507.7|13504.7|13506.2|13503.2|121
1642566300000|2022-01-19 04:25:00|13506.1|13503.1|13506.3|13503.3|13506.6|13503.6|13505.8|13502.8|124
1642566600000|2022-01-19 04:30:00|13506.2|13503.2|13503.2|13500.2|13506.4|13503.4|13503.1|13500.1|171
1642566900000|2022-01-19 04:35:00|13503.3|13500.3|13502.7|13499.7|13504.6|13501.6|13502.6|13499.6|129
1642567200000|2022-01-19 04:40:00|13502.6|13499.6|13503.5|13500.5|13504|13501|13501.9|13498.9|87
1642567500000|2022-01-19 04:45:00|13503.4|13500.4|13504|13501|13504.1|13501.1|13502.2|13499.2|169
1642567800000|2022-01-19 04:50:00|13503.9|13500.9|13503.8|13500.8|13504.8|13501.8|13503|13500|174
1642568100000|2022-01-19 04:55:00|13503.7|13500.7|13505|13502|13505.1|13502.1|13502.8|13499.8|207
1642568400000|2022-01-19 05:00:00|13504.9|13501.9|13506.1|13503.1|13507.4|13504.4|13504.2|13501.2|150
1642568700000|2022-01-19 05:05:00|13506|13503|13506.1|13503.1|13506.8|13503.8|13505.5|13502.5|178
1642569000000|2022-01-19 05:10:00|13506.2|13503.2|13504.4|13501.4|13506.5|13503.5|13504|13501|158
1642569300000|2022-01-19 05:15:00|13504.5|13501.5|13504.3|13501.3|13504.8|13501.8|13503.2|13500.2|165
1642569600000|2022-01-19 05:20:00|13504.7|13501.7|13501.9|13498.9|13504.8|13501.8|13501.5|13498.5|152
1642569900000|2022-01-19 05:25:00|13502.3|13499.3|13502.9|13499.9|13503.1|13500.1|13502.1|13499.1|145
1642570200000|2022-01-19 05:30:00|13503|13500|13502.7|13499.7|13503.2|13500.2|13501.8|13498.8|108
1642570500000|2022-01-19 05:35:00|13502.8|13499.8|13501|13498|13502.9|13499.9|13500.2|13497.2|162
1642570800000|2022-01-19 05:40:00|13501.1|13498.1|13500.9|13497.9|13501.9|13498.9|13500.2|13497.2|155
1642571100000|2022-01-19 05:45:00|13501|13498|13502.8|13499.8|13503.2|13500.2|13500.6|13497.6|174
1642571400000|2022-01-19 05:50:00|13502.7|13499.7|13502.4|13499.4|13502.8|13499.8|13501.7|13498.7|175
1642571700000|2022-01-19 05:55:00|13502.3|13499.3|13499.5|13496.5|13502.8|13499.8|13499.5|13496.5|190
1642572000000|2022-01-19 06:00:00|13499.4|13496.4|13499.7|13496.7|13500|13497|13499|13496|151
1642572300000|2022-01-19 06:05:00|13499.6|13496.6|13499.9|13496.9|13501|13498|13499.2|13496.2|168
1642572600000|2022-01-19 06:10:00|13500|13497|13500.5|13497.5|13501.3|13498.3|13499.6|13496.6|134
1642572900000|2022-01-19 06:15:00|13500.6|13497.6|13500.2|13497.2|13501.7|13498.7|13499.3|13496.3|153
1642573200000|2022-01-19 06:20:00|13500.3|13497.3|13498.2|13495.2|13500.6|13497.6|13498.1|13495.1|182
1642573500000|2022-01-19 06:25:00|13498.1|13495.1|13498|13495|13498.9|13495.9|13497.4|13494.4|214
1642573800000|2022-01-19 06:30:00|13497.9|13494.9|13498.2|13495.2|13498.8|13495.8|13497|13494|203
1642574100000|2022-01-19 06:35:00|13498.1|13495.1|13497|13494|13498.6|13495.6|13496.8|13493.8|174
1642574400000|2022-01-19 06:40:00|13496.9|13493.9|13497.1|13494.1|13497.5|13494.5|13496.6|13493.6|128
1642574700000|2022-01-19 06:45:00|13497.2|13494.2|13496|13493|13497.3|13494.3|13495.2|13492.2|125
1642575000000|2022-01-19 06:50:00|13495.9|13492.9|13496.7|13493.7|13496.8|13493.8|13495.4|13492.4|125
1642575300000|2022-01-19 06:55:00|13496.8|13493.8|13499.6|13494.6|13499.8|13494.8|13495.2|13491.5|206
1642575600000|2022-01-19 07:00:00|13499.2|13494.2|13501.4|13498.4|13502.7|13499.2|13496.8|13492.8|404
1642575900000|2022-01-19 07:05:00|13501.3|13498.3|13506.4|13503.4|13508|13505|13501.1|13498.1|298
1642576200000|2022-01-19 07:10:00|13506.5|13503.5|13507.2|13504.2|13508.9|13505.9|13504.6|13500.7|284
1642576500000|2022-01-19 07:15:00|13507.1|13504.1|13507.2|13504.2|13508.6|13505.3|13505.5|13502.4|282
1642576800000|2022-01-19 07:20:00|13507.3|13504.3|13508.6|13505.6|13508.8|13505.8|13506.8|13503|322
1642577100000|2022-01-19 07:25:00|13508.5|13505.5|13508.5|13505.5|13509.7|13506.1|13507.8|13504.7|285
1642577400000|2022-01-19 07:30:00|13508.8|13505.8|13508.7|13505.7|13509.2|13506.2|13507.9|13504.9|170
1642577700000|2022-01-19 07:35:00|13508.8|13505.8|13508.3|13505.3|13510.1|13507.1|13508|13505|195
1642578000000|2022-01-19 07:40:00|13508.4|13505.4|13507.9|13504.9|13508.9|13505.9|13506.9|13503.9|193
1642578300000|2022-01-19 07:45:00|13508|13505|13507.7|13504.7|13509.2|13506.2|13507.3|13504.3|173
1642578600000|2022-01-19 07:50:00|13507.6|13504.6|13509.1|13506.1|13509.2|13506.2|13507.4|13504.4|167
1642578900000|2022-01-19 07:55:00|13509.2|13506.2|13511|13508|13511.2|13508.2|13508.3|13505.3|200
1642579200000|2022-01-19 08:00:00|13510.9|13507.9|13507.9|13504.9|13511.2|13508.2|13507.5|13504.5|276
1642579500000|2022-01-19 08:05:00|13507.8|13504.8|13504.9|13501.9|13508.7|13505.7|13504.8|13501.8|297
1642579800000|2022-01-19 08:10:00|13504.8|13501.8|13505.7|13502.7|13506.5|13503.5|13503|13500|217
1642580100000|2022-01-19 08:15:00|13505.6|13502.6|13505|13502|13506.4|13503.4|13504.7|13501.7|222
1642580400000|2022-01-19 08:20:00|13504.9|13501.9|13505.3|13502.3|13505.9|13502.9|13503.4|13500.4|233
1642580700000|2022-01-19 08:25:00|13505.4|13502.4|13505.3|13502.3|13506.2|13503.2|13504.2|13501.2|222
1642581000000|2022-01-19 08:30:00|13505.2|13502.2|13500.5|13497.5|13505.3|13502.3|13500.4|13497.4|225
1642581300000|2022-01-19 08:35:00|13500.6|13497.6|13498.1|13495.1|13500.9|13497.9|13497.8|13494.8|230
1642581600000|2022-01-19 08:40:00|13498.2|13495.2|13498.9|13495.9|13500.1|13497.1|13497.9|13494.9|233
1642581900000|2022-01-19 08:45:00|13499|13496|13497.4|13494.4|13499.1|13496.1|13497|13494|175
1642582200000|2022-01-19 08:50:00|13497.5|13494.5|13494.9|13491.9|13498.2|13495.2|13494.7|13491.7|163
1642582500000|2022-01-19 08:55:00|13495|13492|13498.5|13495.5|13499.4|13496.4|13493.8|13490.8|249
1642582800000|2022-01-19 09:00:00|13498.4|13495.4|13497|13494|13499.3|13496.3|13496.4|13493.4|222
1642583100000|2022-01-19 09:05:00|13497.1|13494.1|13493.7|13490.7|13497.7|13494.7|13492.9|13489.9|252
1642583400000|2022-01-19 09:10:00|13493.6|13490.6|13493.3|13490.3|13493.9|13490.9|13490.5|13487.5|235
1642583700000|2022-01-19 09:15:00|13493.4|13490.4|13488.5|13485.5|13493.6|13490.6|13488.2|13485.2|245
1642584000000|2022-01-19 09:20:00|13488.4|13485.4|13487.4|13484.4|13489.3|13486.3|13487|13484|309
1642584300000|2022-01-19 09:25:00|13487.8|13484.8|13491.5|13488.5|13491.5|13488.5|13486.8|13483.8|268
1642584600000|2022-01-19 09:30:00|13491.4|13488.4|13490.1|13487.1|13491.8|13488.8|13488.2|13485.2|289
1642584900000|2022-01-19 09:35:00|13490.2|13487.2|13489.9|13486.9|13490.3|13487.3|13488.4|13485.4|215
1642585200000|2022-01-19 09:40:00|13490|13487|13489.8|13486.8|13490.3|13487.3|13489.3|13486.3|212
1642585500000|2022-01-19 09:45:00|13489.7|13486.7|13489.7|13486.7|13490.2|13487.2|13489.1|13486.1|172
1642585800000|2022-01-19 09:50:00|13489.8|13486.8|13490.1|13487.1|13490.2|13487.2|13489.5|13486.5|120
1642586100000|2022-01-19 09:55:00|13490|13487|13488.4|13485.4|13490.2|13487.2|13487.5|13484.5|179
1642586400000|2022-01-19 10:00:00|13488.5|13485.5|13491.4|13488.4|13491.7|13488.7|13488.1|13485.1|199
1642586700000|2022-01-19 10:05:00|13491.3|13488.3|13490.5|13487.5|13491.5|13488.5|13488.3|13485.3|198
1642587000000|2022-01-19 10:10:00|13490.6|13487.6|13488.3|13485.3|13490.7|13487.7|13487.9|13484.9|149
1642587300000|2022-01-19 10:15:00|13488.4|13485.4|13489.9|13486.9|13491.3|13488.3|13488|13485|184
1642587600000|2022-01-19 10:20:00|13490.1|13487.1|13486.1|13483.1|13490.3|13487.3|13486.1|13483.1|179
1642587900000|2022-01-19 10:25:00|13486.7|13483.7|13487.1|13484.1|13488.9|13485.6|13485.9|13482.9|198
1642588200000|2022-01-19 10:30:00|13487.2|13484.2|13485.6|13482.6|13488|13485|13485.6|13482.6|263
1642588500000|2022-01-19 10:35:00|13485.7|13482.7|13488.4|13485.4|13488.5|13485.5|13485.5|13482.5|218
1642588800000|2022-01-19 10:40:00|13488.3|13485.3|13487|13484|13488.3|13485.3|13485.7|13482.7|156
1642589100000|2022-01-19 10:45:00|13487.1|13484.1|13486.5|13483.5|13487.4|13484.4|13486.1|13483.1|171
1642589400000|2022-01-19 10:50:00|13486.4|13483.4|13487|13484|13487.2|13484.2|13485.9|13482.9|141
1642589700000|2022-01-19 10:55:00|13486.9|13483.9|13484.1|13481.1|13487|13484|13483.7|13480.7|202
1642590000000|2022-01-19 11:00:00|13484|13481|13483.1|13480.1|13485.1|13482.1|13482.8|13479.8|172
1642590300000|2022-01-19 11:05:00|13482.9|13479.9|13484.4|13481.4|13484.5|13481.5|13482.6|13479.6|157
1642590600000|2022-01-19 11:10:00|13484.5|13481.5|13484.6|13481.6|13485.7|13482.7|13484.2|13481.2|190
1642590900000|2022-01-19 11:15:00|13484.5|13481.5|13483.1|13480.1|13485.5|13482.5|13482.8|13479.8|185
1642591200000|2022-01-19 11:20:00|13482.9|13479.9|13483|13480|13483.6|13480.6|13480.7|13477.7|241
1642591500000|2022-01-19 11:25:00|13483.1|13480.1|13484.1|13481.1|13484.7|13481.7|13482.6|13479.6|254
1642591800000|2022-01-19 11:30:00|13484.2|13481.2|13484.3|13481.3|13484.5|13481.5|13482.6|13479.6|201
1642592100000|2022-01-19 11:35:00|13484.4|13481.4|13483.5|13480.5|13484.5|13481.5|13481.6|13478.6|177
1642592400000|2022-01-19 11:40:00|13483.4|13480.4|13482.5|13479.5|13484|13481|13482.5|13479.5|143
1642592700000|2022-01-19 11:45:00|13482.6|13479.6|13482.2|13479.2|13483.8|13480.8|13482.1|13479.1|155
1642593000000|2022-01-19 11:50:00|13482.3|13479.3|13483|13480|13483|13480|13479.8|13476.8|198
1642593300000|2022-01-19 11:55:00|13482.9|13479.9|13487.9|13484.9|13489.1|13485.3|13482.8|13479.8|228
1642593600000|2022-01-19 12:00:00|13488|13485|13485.7|13482.7|13490.6|13486.4|13485.3|13482.3|187
1642593900000|2022-01-19 12:05:00|13485.5|13482.5|13486.3|13483.3|13486.5|13483.3|13484|13481|153
1642594200000|2022-01-19 12:10:00|13486.6|13483.6|13488|13485|13489.2|13486.2|13486.5|13483.5|147
1642594500000|2022-01-19 12:15:00|13487.9|13484.9|13486.3|13483.3|13488|13485|13485.9|13482.9|119
1642594800000|2022-01-19 12:20:00|13486.2|13483.2|13486.5|13483.5|13487.1|13484.1|13485.9|13482.9|137
1642595100000|2022-01-19 12:25:00|13486.4|13483.4|13487.6|13484.6|13489.2|13486.2|13486.2|13483.2|135
1642595400000|2022-01-19 12:30:00|13487.7|13484.7|13486.4|13483.4|13487.7|13484.7|13484.5|13481.5|149
1642595700000|2022-01-19 12:35:00|13486.5|13483.5|13489.6|13486.6|13490|13487|13485.8|13482.8|146
1642596000000|2022-01-19 12:40:00|13489.7|13486.7|13489.2|13486.2|13491.1|13488.1|13488.4|13485.4|154
1642596300000|2022-01-19 12:45:00|13488.6|13485.6|13487.2|13484.2|13488.6|13485.6|13487.1|13484.1|113
1642596600000|2022-01-19 12:50:00|13487.1|13484.1|13488.7|13485.7|13488.7|13485.7|13486.4|13483.4|145
1642596900000|2022-01-19 12:55:00|13488.6|13485.6|13488.5|13485.5|13490|13487|13488.2|13485.2|209
1642597200000|2022-01-19 13:00:00|13488.4|13485.4|13484.2|13481.2|13488.5|13485.5|13484.2|13481.2|259
1642597500000|2022-01-19 13:05:00|13484.1|13481.1|13481.4|13478.4|13484.4|13481.4|13481|13478|295
1642597800000|2022-01-19 13:10:00|13481.3|13478.3|13481.2|13478.2|13482.9|13479.9|13480|13477|203
1642598100000|2022-01-19 13:15:00|13481.1|13478.1|13481.2|13478.2|13482.6|13479.6|13480.2|13477.2|261
1642598400000|2022-01-19 13:20:00|13481.1|13478.1|13480.4|13477.4|13481.3|13478.3|13478.4|13475.4|243
1642598700000|2022-01-19 13:25:00|13480.3|13477.3|13479.4|13476.4|13480.4|13477.4|13479|13476|177
1642599000000|2022-01-19 13:30:00|13479.5|13476.5|13483.5|13480.5|13483.6|13480.6|13479.4|13475.5|170
1642599300000|2022-01-19 13:35:00|13483.4|13480.4|13483|13480|13484.1|13481.1|13482.2|13479.2|166
1642599600000|2022-01-19 13:40:00|13482.9|13479.9|13485.5|13482.5|13486.1|13483.1|13481.5|13478.5|240
1642599900000|2022-01-19 13:45:00|13485.6|13482.6|13483.9|13480.9|13485.9|13482.9|13483.2|13480.2|202
1642600200000|2022-01-19 13:50:00|13483.8|13480.8|13482.3|13479.3|13483.8|13480.8|13479.8|13476.8|259
1642600500000|2022-01-19 13:55:00|13482.4|13479.4|13483.4|13480.4|13484.6|13481.6|13481.7|13478.7|289
1642600800000|2022-01-19 14:00:00|13483.3|13480.3|13482.4|13479.4|13483.9|13480.9|13481.2|13478.2|306
1642601100000|2022-01-19 14:05:00|13482.5|13479.5|13487.4|13484.4|13487.4|13484.4|13482.4|13479.4|219
1642601400000|2022-01-19 14:10:00|13487.3|13484.3|13487|13484|13487.5|13484.5|13485.2|13482.2|193
1642601700000|2022-01-19 14:15:00|13487.1|13484.1|13485.5|13482.5|13487.4|13484.4|13485.2|13482.2|215
1642602000000|2022-01-19 14:20:00|13485.4|13482.4|13483.7|13480.7|13485.6|13482.6|13483.3|13480.3|205
1642602300000|2022-01-19 14:25:00|13483.9|13480.9|13481.9|13478.9|13484.3|13481.3|13481.7|13478.7|207
1642602600000|2022-01-19 14:30:00|13482|13479|13482.9|13479.9|13483.9|13480.9|13481|13478|268
1642602900000|2022-01-19 14:35:00|13482.8|13479.8|13478.8|13475.8|13482.8|13479.8|13477.4|13474.4|251
1642603200000|2022-01-19 14:40:00|13478.7|13475.7|13479|13476|13481.8|13478.8|13477.1|13474.1|330
1642603500000|2022-01-19 14:45:00|13478.9|13475.9|13476.8|13473.8|13479|13476|13473.9|13470.9|321
1642603800000|2022-01-19 14:50:00|13476.9|13473.9|13476.3|13473.3|13477.8|13474.8|13474.9|13471.9|332
1642604100000|2022-01-19 14:55:00|13476.2|13473.2|13478.2|13475.2|13479.1|13476.1|13474.3|13471.3|370
1642604400000|2022-01-19 15:00:00|13478.3|13475.3|13477.4|13474.4|13480.3|13477.3|13476.2|13473.2|329
1642604700000|2022-01-19 15:05:00|13477.5|13474.5|13475.4|13472.4|13478.3|13475.3|13475.1|13472.1|292
1642605000000|2022-01-19 15:10:00|13475.3|13472.3|13473.9|13470.9|13475.6|13472.6|13473.1|13470.1|251
1642605300000|2022-01-19 15:15:00|13474|13471|13475|13472|13477.2|13474.2|13473.7|13470.7|320
1642605600000|2022-01-19 15:20:00|13474.9|13471.9|13476.1|13473.1|13476.3|13473.3|13473.8|13470.8|170
1642605900000|2022-01-19 15:25:00|13476.2|13473.2|13475.1|13472.1|13476.3|13473.3|13474.7|13471.7|212
1642606200000|2022-01-19 15:30:00|13475|13472|13477|13474|13477.9|13474.9|13474.9|13471.9|214
1642606500000|2022-01-19 15:35:00|13477.1|13474.1|13479.9|13476.9|13480.1|13477.1|13476.9|13473.9|243
1642606800000|2022-01-19 15:40:00|13479.8|13476.8|13479.2|13476.2|13481|13476.8|13477.1|13474.1|228
1642607100000|2022-01-19 15:45:00|13479.1|13476.1|13477.1|13474.1|13479.7|13476.7|13477.1|13474.1|182
1642607400000|2022-01-19 15:50:00|13477.2|13474.2|13478.2|13475.2|13478.2|13475.2|13474.3|13471.3|236
1642607700000|2022-01-19 15:55:00|13478.1|13475.1|13476.5|13473.5|13478.2|13475.2|13474.1|13471.1|255
1642608000000|2022-01-19 16:00:00|13476.4|13473.4|13476.3|13473.3|13476.6|13473.6|13473.8|13470.8|355
1642608300000|2022-01-19 16:05:00|13476.4|13473.4|13475.5|13472.5|13477.2|13474.2|13475.2|13472.2|205
1642608600000|2022-01-19 16:10:00|13475.6|13472.6|13477.5|13474.5|13478.5|13475.5|13475.6|13472.6|214
1642608900000|2022-01-19 16:15:00|13477.4|13474.4|13478.1|13475.1|13478.6|13475.6|13476.4|13473.4|182
1642609200000|2022-01-19 16:20:00|13478.2|13475.2|13477.2|13474.2|13479.3|13476.3|13477|13474|132
1642609500000|2022-01-19 16:25:00|13477|13474|13475.1|13472.1|13477.3|13474.3|13474.6|13471.1|181
1642609800000|2022-01-19 16:30:00|13475.2|13472.2|13474.7|13471.7|13475.6|13472.6|13473.4|13470.4|238
1642610100000|2022-01-19 16:35:00|13474.8|13471.8|13473.9|13470.9|13475.6|13472.6|13473.9|13470.4|207
1642610400000|2022-01-19 16:40:00|13474|13471|13473.7|13470.7|13474.5|13471.5|13472.6|13469.6|190
1642610700000|2022-01-19 16:45:00|13473.6|13470.6|13474.3|13471.3|13474.5|13471.4|13473.4|13469.5|175
1642611000000|2022-01-19 16:50:00|13474.4|13471.4|13474.5|13471.5|13474.7|13471.7|13473.6|13469.5|210
1642611300000|2022-01-19 16:55:00|13474.6|13471.6|13475.3|13472.3|13475.8|13472.8|13474.5|13471.5|164
1642611600000|2022-01-19 17:00:00|13475.1|13472.1|13476.6|13471.6|13477.3|13473.9|13474.6|13471.6|269
1642611900000|2022-01-19 17:05:00|13476.5|13471.5|13476.6|13473.6|13477.1|13473.6|13474.9|13471.4|166
1642612200000|2022-01-19 17:10:00|13476.7|13473.7|13473.5|13470.5|13476.7|13473.7|13473.1|13470.1|156
1642612500000|2022-01-19 17:15:00|13473.4|13470.4|13474.4|13471.4|13475.6|13472.1|13473.4|13469.8|145
1642612800000|2022-01-19 17:20:00|13474.3|13471.3|13474|13471|13475.9|13472.4|13473.9|13470.3|127
1642613100000|2022-01-19 17:25:00|13474.1|13471.1|13472.9|13469.9|13474.1|13471.1|13472.1|13469.1|132
1642613400000|2022-01-19 17:30:00|13473|13470|13474.6|13471.6|13475.5|13471.7|13472.9|13468.9|156
1642613700000|2022-01-19 17:35:00|13474.7|13471.7|13474.8|13471.8|13475.6|13472|13474|13470.2|124
1642614000000|2022-01-19 17:40:00|13474.9|13471.9|13478.3|13473.3|13478.5|13475.4|13474.6|13471.6|181
1642614300000|2022-01-19 17:45:00|13478.4|13473.4|13476.7|13473.7|13478.6|13473.7|13475.9|13471.2|157
1642614600000|2022-01-19 17:50:00|13476.6|13473.6|13477.3|13472.3|13477.9|13473.8|13476.2|13471.8|121
1642614900000|2022-01-19 17:55:00|13477.4|13472.4|13474.6|13469.6|13477.4|13472.8|13473.4|13469|210
1642615200000|2022-01-19 18:00:00|13474.5|13469.5|13474.9|13471.9|13477.1|13473.1|13473.4|13469.2|305
1642615500000|2022-01-19 18:05:00|13475|13472|13476.7|13471.7|13477.2|13473|13474.2|13471|157
1642615800000|2022-01-19 18:10:00|13476.6|13471.6|13474.5|13471.5|13476.8|13472.8|13474.3|13471.3|154
1642616100000|2022-01-19 18:15:00|13474.4|13471.4|13473.7|13470.7|13474.6|13471.6|13473.3|13469.4|99
1642616400000|2022-01-19 18:20:00|13473.8|13470.8|13473.1|13470.1|13474.6|13471.6|13473|13470|102
1642616700000|2022-01-19 18:25:00|13473|13470|13474.7|13471.7|13474.8|13471.8|13472.5|13469.5|121
1642617000000|2022-01-19 18:30:00|13474.8|13471.8|13474.3|13471.3|13475.6|13472.2|13474.3|13470.6|69
1642617300000|2022-01-19 18:35:00|13474.2|13471.2|13474.7|13471.7|13475.4|13471.9|13474.2|13470.4|77
1642617600000|2022-01-19 18:40:00|13474.8|13471.8|13475.2|13470.2|13476.1|13472.7|13474.3|13470.2|141
1642617900000|2022-01-19 18:45:00|13474.2|13471.2|13473.6|13470.6|13476|13471.8|13473.6|13469.6|112
1642618200000|2022-01-19 18:50:00|13473.7|13470.7|13473.3|13470.3|13475.3|13471.6|13473.1|13469.8|178
1642618500000|2022-01-19 18:55:00|13473.2|13470.2|13474.1|13471.1|13474.5|13471.5|13472.8|13469.2|158
1642618800000|2022-01-19 19:00:00|13474.3|13471.3|13474.2|13471.2|13474.6|13471.6|13473.7|13470.7|149
1642619100000|2022-01-19 19:05:00|13474.3|13471.3|13475.8|13472.8|13475.9|13472.9|13474.2|13471.2|118
1642619400000|2022-01-19 19:10:00|13475.7|13472.7|13475.8|13472.8|13475.9|13472.9|13475.1|13472.1|96
1642619700000|2022-01-19 19:15:00|13475.9|13472.9|13477.1|13472.1|13477.3|13473.7|13475.4|13472|112
1642620000000|2022-01-19 19:20:00|13477|13472|13476.2|13473.2|13477.1|13473.7|13475.3|13472|142
1642620300000|2022-01-19 19:25:00|13476.3|13473.3|13475.9|13472.9|13476.5|13473.5|13475.5|13472.5|87
1642620600000|2022-01-19 19:30:00|13476|13473|13474.7|13471.7|13477.7|13473.8|13474.3|13470.4|126
1642620900000|2022-01-19 19:35:00|13474.6|13471.6|13472.6|13469.6|13474.7|13471.7|13472.3|13469.3|117
1642621200000|2022-01-19 19:40:00|13472.7|13469.7|13472.2|13469.2|13472.8|13469.8|13471.6|13468.6|76
1642621500000|2022-01-19 19:45:00|13472.3|13469.3|13472.5|13467.5|13472.6|13469.6|13470|13467|150
1642621800000|2022-01-19 19:50:00|13472.6|13467.6|13472.4|13467.4|13472.7|13468.9|13470.7|13466.8|114
1642622100000|2022-01-19 19:55:00|13472.3|13467.3|13470.8|13467.8|13472.4|13468.7|13470.5|13466.5|193
1642622400000|2022-01-19 20:00:00|13471.8|13466.8|13471.8|13468.8|13473|13468.8|13470.8|13466.8|92
1642622700000|2022-01-19 20:05:00|13471.7|13468.7|13470.3|13467.3|13472.2|13468.8|13470.1|13466.1|138
1642623000000|2022-01-19 20:10:00|13470.4|13467.4|13471|13468|13471.5|13468|13469.8|13466.2|149
1642623300000|2022-01-19 20:15:00|13470.9|13467.9|13472.7|13467.7|13472.8|13468.8|13470.6|13466.6|138
1642623600000|2022-01-19 20:20:00|13472.8|13467.8|13472.8|13467.8|13473.1|13469.2|13471.4|13467.1|131
1642623900000|2022-01-19 20:25:00|13472.7|13467.7|13471.1|13468.1|13472.9|13469.2|13470.7|13466.6|113
1642624200000|2022-01-19 20:30:00|13471.2|13468.2|13470.3|13467.3|13471.9|13468.2|13470.2|13466.7|109
1642624500000|2022-01-19 20:35:00|13470.2|13467.2|13470.8|13467.8|13471.4|13468.4|13470.2|13467.2|176
1642624800000|2022-01-19 20:40:00|13470.9|13467.9|13470.2|13467.2|13471.3|13468.3|13470.1|13467.1|137
1642625100000|2022-01-19 20:45:00|13470.3|13467.3|13471|13468|13471|13468|13470|13467|133
1642625400000|2022-01-19 20:50:00|13470.9|13467.9|13474|13469|13474.1|13470|13470.9|13467.1|142
1642625700000|2022-01-19 20:55:00|13474.2|13469.2|13475.5|13470.5|13476|13471.9|13473.8|13468.8|199
1642626000000|2022-01-19 21:00:00|13475.6|13470.6|13475.6|13472.6|13476.4|13472.6|13474.3|13470.3|134
1642626300000|2022-01-19 21:05:00|13476.4|13471.4|13476.4|13471.4|13476.7|13472.7|13475.2|13471.2|97
1642626600000|2022-01-19 21:10:00|13476.5|13471.5|13478.3|13473.3|13478.4|13474.1|13475.5|13471.3|131
1642626900000|2022-01-19 21:15:00|13478.2|13473.2|13478.2|13473.2|13478.4|13474.3|13477.1|13473.1|88
1642627200000|2022-01-19 21:20:00|13478.1|13473.1|13478.3|13473.3|13478.4|13474.3|13477|13472.9|75
1642627500000|2022-01-19 21:25:00|13478.2|13473.2|13478|13473|13478.4|13473.4|13477.7|13472.7|100
1642627800000|2022-01-19 21:30:00|13477.9|13472.9|13478.2|13473.2|13478.4|13473.4|13477.5|13472.5|111
1642628100000|2022-01-19 21:35:00|13478.1|13473.1|13477.8|13472.8|13478.4|13473.4|13477.1|13472.1|108
1642628400000|2022-01-19 21:40:00|13477.9|13472.9|13477.8|13472.8|13478|13473|13477.6|13472.6|71
1642628700000|2022-01-19 21:45:00|13478|13473|13478.6|13473.6|13478.9|13473.9|13477.5|13472.5|146
1642629000000|2022-01-19 21:50:00|13478.4|13473.4|13478.7|13473.7|13479.8|13473.9|13476.8|13471.8|209
1642629300000|2022-01-19 21:55:00|13478.4|13473.4|13485.9|13474.5|13492.8|13477.8|13478.2|13469.6|629
1642629600000|2022-01-19 22:00:00|13486.3|13474.8|13487.2|13474.1|13488.5|13478|13485.5|13473.1|56
1642629900000|2022-01-19 22:05:00|13487.7|13473.4|13486.7|13474.3|13488.6|13474.3|13486.5|13472.9|77
1642630200000|2022-01-19 22:10:00|13488.6|13474.2|13487.2|13472.2|13490.8|13475.8|13485.3|13470.3|204
1642630500000|2022-01-19 22:15:00|13485.1|13470.1|13486.4|13471.4|13488.1|13473.1|13484.7|13469.7|322
1642630800000|2022-01-19 22:20:00|13486.3|13471.3|13483.4|13469.7|13487.7|13472.7|13483.4|13469.5|231
1642631100000|2022-01-19 22:25:00|13486.4|13471.4|13485.6|13470.6|13487.7|13472.7|13483.5|13469.5|240
1642631400000|2022-01-19 22:30:00|13485.9|13470.9|13485.8|13470.8|13487.1|13472.1|13483.8|13468.8|267
1642631700000|2022-01-19 22:35:00|13485.7|13470.7|13486|13471|13487.1|13472.1|13483.8|13469.5|317
1642632000000|2022-01-19 22:40:00|13485.9|13470.9|13484.9|13469.9|13486.5|13471.5|13484.2|13469.2|473
1642632300000|2022-01-19 22:45:00|13484.1|13469.1|13483.5|13469.4|13485.8|13470.8|13481.6|13467.1|347
1642632600000|2022-01-19 22:50:00|13483.7|13469.5|13483.6|13468.9|13485|13470.5|13481|13467.8|278
1642632900000|2022-01-19 22:55:00|13483.9|13468.8|13481.9|13469.5|13484.5|13470.4|13481.8|13468.1|218
1642633200000|2022-01-19 23:00:00|13483.1|13469.8|13478.2|13473.2|13484|13473.4|13475.3|13468.8|308
1642633500000|2022-01-19 23:05:00|13480.1|13473.3|13481.8|13476.8|13482.8|13477.2|13477.9|13472|157
1642633800000|2022-01-19 23:10:00|13481.7|13476.7|13480.2|13475.2|13482|13477|13479.7|13474.7|119
1642634100000|2022-01-19 23:15:00|13480.1|13475.1|13480.5|13475.5|13480.7|13475.7|13480.1|13475.1|82
1642634400000|2022-01-19 23:20:00|13480.6|13475.6|13480.6|13475.6|13480.7|13475.7|13480.3|13475.3|85
1642634700000|2022-01-19 23:25:00|13480.7|13475.7|13480.7|13475.7|13481.1|13476.1|13480.6|13475.6|66
1642635000000|2022-01-19 23:30:00|13480.8|13475.8|13480.5|13475.5|13480.9|13475.9|13480.4|13475.4|67
1642635300000|2022-01-19 23:35:00|13480.6|13475.6|13480.1|13475.1|13481.1|13476.1|13479.9|13474.9|78
1642635600000|2022-01-19 23:40:00|13480|13475|13480|13475|13480.2|13475.2|13479.8|13474.8|63
1642635900000|2022-01-19 23:45:00|13480.1|13475.1|13479.1|13474.1|13480.5|13475.5|13478.7|13473.7|133
1642636200000|2022-01-19 23:50:00|13479.2|13474.2|13479.8|13474.8|13480.3|13475.3|13479.1|13474.1|86
1642636500000|2022-01-19 23:55:00|13479.7|13474.7|13480|13475|13480.2|13475.2|13479.5|13474.5|81
1642636800000|2022-01-20 00:00:00|13479.9|13474.9|13479.6|13474.6|13480.6|13476.6|13476.5|13471.9|310
1642637100000|2022-01-20 00:05:00|13479.7|13474.7|13478.7|13473.7|13479.7|13475.7|13477.9|13473.6|138
1642637400000|2022-01-20 00:10:00|13478.8|13473.8|13474.6|13471.6|13479.2|13474.7|13474.5|13471.5|196
1642637700000|2022-01-20 00:15:00|13474.7|13471.7|13475.2|13472.2|13475.9|13472.4|13473.8|13469.6|130
1642638000000|2022-01-20 00:20:00|13475.1|13472.1|13473.8|13470.8|13475.8|13472.1|13473.1|13469.2|154
1642638300000|2022-01-20 00:25:00|13474.1|13471.1|13475.1|13470.1|13475.3|13471.3|13473.6|13469.8|156
1642638600000|2022-01-20 00:30:00|13475.2|13470.2|13473.4|13470.4|13475.4|13471.4|13473|13469.1|157
1642638900000|2022-01-20 00:35:00|13473.3|13470.3|13476.8|13471.8|13477.2|13473.1|13473.1|13469.6|140
1642639200000|2022-01-20 00:40:00|13476.9|13471.9|13475.2|13472.2|13477.3|13473.3|13474.7|13471.7|135
1642639500000|2022-01-20 00:45:00|13475.1|13472.1|13474.9|13471.9|13476.4|13472.8|13474.6|13470.5|136
1642639800000|2022-01-20 00:50:00|13475|13472|13469.4|13466.4|13476.5|13472.7|13469.3|13466.3|195
1642640100000|2022-01-20 00:55:00|13469.5|13466.5|13469.9|13466.9|13472.2|13468.8|13469.4|13466.4|174
1642640400000|2022-01-20 01:00:00|13469.8|13466.8|13470.8|13467.8|13470.9|13467.9|13468.8|13465.8|196
1642640700000|2022-01-20 01:05:00|13470.9|13467.9|13466.8|13463.8|13471.3|13468.3|13466.7|13463.7|143
1642641000000|2022-01-20 01:10:00|13466.9|13463.9|13465.9|13462.9|13467.4|13464.4|13463|13460|184
1642641300000|2022-01-20 01:15:00|13466|13463|13464.7|13461.7|13469.9|13466|13461.7|13458.7|347
1642641600000|2022-01-20 01:20:00|13464.8|13461.8|13463.9|13460.9|13468.5|13464.9|13463.8|13460.2|239
1642641900000|2022-01-20 01:25:00|13464|13461|13466.1|13463.1|13467.6|13463.6|13463.9|13460.8|179
1642642200000|2022-01-20 01:30:00|13466.2|13463.2|13465.2|13462.2|13466.5|13463.5|13464.1|13460.9|238
1642642500000|2022-01-20 01:35:00|13465.3|13462.3|13467.8|13464.8|13468|13465|13465.2|13462.1|188
1642642800000|2022-01-20 01:40:00|13467.7|13464.7|13470|13467|13470.9|13467.9|13467.6|13464.6|257
1642643100000|2022-01-20 01:45:00|13470.1|13467.1|13467.2|13464.2|13470.1|13467.1|13464.7|13461.7|249
1642643400000|2022-01-20 01:50:00|13467.4|13464.4|13466.9|13463.9|13468.5|13465.5|13464.8|13461.8|229
1642643700000|2022-01-20 01:55:00|13467.1|13464.1|13468.8|13465.8|13468.9|13465.9|13466.6|13463.5|215
1642644000000|2022-01-20 02:00:00|13468.7|13465.7|13467.1|13464.1|13468.8|13465.8|13464.6|13461.6|232
1642644300000|2022-01-20 02:05:00|13467.2|13464.2|13471.7|13468.7|13471.8|13468.8|13466.8|13463.4|226
1642644600000|2022-01-20 02:10:00|13471.8|13468.8|13475.6|13472.6|13475.8|13472.8|13470.5|13467.5|390
1642644900000|2022-01-20 02:15:00|13475.7|13472.7|13476.3|13473.3|13477.7|13474.7|13475.5|13472.5|317
1642645200000|2022-01-20 02:20:00|13476.2|13473.2|13476.2|13473.2|13477.3|13474.3|13475.3|13472.3|295
1642645500000|2022-01-20 02:25:00|13476.3|13473.3|13475.9|13472.9|13477|13474|13475.2|13472.2|175
1642645800000|2022-01-20 02:30:00|13475.8|13472.8|13474.6|13471.6|13476|13473|13474.1|13471.1|187
1642646100000|2022-01-20 02:35:00|13474.7|13471.7|13474.6|13471.6|13475|13472|13472.8|13469.8|183
1642646400000|2022-01-20 02:40:00|13474.5|13471.5|13474.9|13471.9|13474.9|13471.9|13473.1|13470.1|178
1642646700000|2022-01-20 02:45:00|13474.8|13471.8|13474.9|13471.9|13475.5|13472.5|13474.3|13471.3|154
1642647000000|2022-01-20 02:50:00|13475|13472|13472.1|13469.1|13475.1|13472.1|13471.8|13468.8|161
1642647300000|2022-01-20 02:55:00|13472.2|13469.2|13471|13468|13472.2|13469.2|13471|13468|126
1642647600000|2022-01-20 03:00:00|13471.1|13468.1|13470.3|13467.3|13472|13469|13470|13467|191
1642647900000|2022-01-20 03:05:00|13470.2|13467.2|13473.6|13470.6|13473.8|13470.8|13469.2|13466.2|185
1642648200000|2022-01-20 03:10:00|13473.7|13470.7|13475.7|13472.7|13476|13473|13472.8|13469.8|210
1642648500000|2022-01-20 03:15:00|13475.8|13472.8|13471.8|13468.8|13476.1|13473.1|13471.8|13468.8|191
1642648800000|2022-01-20 03:20:00|13471.9|13468.9|13470.6|13467.6|13471.9|13468.9|13469.9|13466.9|158
1642649100000|2022-01-20 03:25:00|13470.5|13467.5|13470.3|13467.3|13470.7|13467.7|13469.9|13466.9|152
1642649400000|2022-01-20 03:30:00|13470.4|13467.4|13470.4|13467.4|13470.6|13467.6|13470|13467|152
1642649700000|2022-01-20 03:35:00|13470.5|13467.5|13471.3|13468.3|13471.5|13468.5|13470.2|13467.2|100
1642650000000|2022-01-20 03:40:00|13471.4|13468.4|13470.9|13467.9|13472.9|13469.9|13470.9|13467.9|103
1642650300000|2022-01-20 03:45:00|13471|13468|13472.3|13469.3|13474|13471|13470.6|13467.6|184
1642650600000|2022-01-20 03:50:00|13472.4|13469.4|13469.9|13466.9|13473.4|13470.4|13469.6|13466.6|208
1642650900000|2022-01-20 03:55:00|13470|13467|13470.3|13467.3|13470.6|13467.6|13469.9|13466.9|182
1642651200000|2022-01-20 04:00:00|13470.2|13467.2|13472|13469|13472.6|13469.6|13469.8|13466.8|192
1642651500000|2022-01-20 04:05:00|13472.2|13469.2|13474.6|13471.6|13475.5|13471.7|13471.5|13467.7|224
1642651800000|2022-01-20 04:10:00|13474.5|13471.5|13474.6|13471.6|13475.9|13472.3|13474.2|13470.5|155
1642652100000|2022-01-20 04:15:00|13474.7|13471.7|13474.5|13471.5|13474.9|13471.9|13474.2|13471.2|102
1642652400000|2022-01-20 04:20:00|13474.4|13471.4|13472.2|13469.2|13474.4|13471.4|13472.1|13469.1|133
1642652700000|2022-01-20 04:25:00|13472.4|13469.4|13470.6|13467.6|13472.4|13469.4|13470.1|13467.1|117
1642653000000|2022-01-20 04:30:00|13470.7|13467.7|13472|13469|13473.1|13470.1|13470.6|13467.6|120
1642653300000|2022-01-20 04:35:00|13471.9|13468.9|13470.7|13467.7|13472.7|13469.7|13470.5|13467.5|193
1642653600000|2022-01-20 04:40:00|13470.8|13467.8|13472.8|13469.8|13473|13470|13470.6|13467.6|119
1642653900000|2022-01-20 04:45:00|13473|13470|13471.3|13468.3|13473.1|13470.1|13471.1|13468.1|145
1642654200000|2022-01-20 04:50:00|13471.5|13468.5|13471.2|13468.2|13471.9|13468.9|13470.4|13467.4|118
1642654500000|2022-01-20 04:55:00|13471.3|13468.3|13471.9|13468.9|13472.2|13469.2|13470.5|13467.5|182
1642654800000|2022-01-20 05:00:00|13471.8|13468.8|13472.1|13469.1|13473.1|13470.1|13471.5|13468.5|184
1642655100000|2022-01-20 05:05:00|13472.2|13469.2|13474.5|13471.5|13475.6|13472.6|13472.1|13469.1|185
1642655400000|2022-01-20 05:10:00|13474.6|13471.6|13474|13471|13475.3|13472.3|13472.5|13469.5|204
1642655700000|2022-01-20 05:15:00|13474.1|13471.1|13474.2|13471.2|13474.6|13471.6|13472.5|13469.5|168
1642656000000|2022-01-20 05:20:00|13474.1|13471.1|13474.2|13471.2|13475|13472|13473.6|13470.6|167
1642656300000|2022-01-20 05:25:00|13474.3|13471.3|13473.9|13470.9|13474.8|13471.8|13473.8|13470.8|135
1642656600000|2022-01-20 05:30:00|13473.8|13470.8|13473.1|13470.1|13473.8|13470.8|13471.8|13468.8|124
1642656900000|2022-01-20 05:35:00|13473|13470|13473.6|13470.6|13473.9|13470.9|13473|13470|131
1642657200000|2022-01-20 05:40:00|13473.5|13470.5|13473.3|13470.3|13473.6|13470.6|13472.5|13469.5|136
1642657500000|2022-01-20 05:45:00|13473.2|13470.2|13472.1|13469.1|13473.2|13470.2|13471.7|13468.7|115
1642657800000|2022-01-20 05:50:00|13472|13469|13472|13469|13472.6|13469.6|13471.7|13468.7|111
1642658100000|2022-01-20 05:55:00|13472.1|13469.1|13473.2|13470.2|13473.6|13470.6|13471.7|13468.7|175
1642658400000|2022-01-20 06:00:00|13473.3|13470.3|13471.4|13468.4|13473.3|13470.3|13470.6|13467.6|202
1642658700000|2022-01-20 06:05:00|13471.6|13468.6|13472.2|13469.2|13472.9|13469.9|13471.1|13468.1|149
1642659000000|2022-01-20 06:10:00|13472.1|13469.1|13471.2|13468.2|13472.3|13469.3|13470.3|13467.3|145
1642659300000|2022-01-20 06:15:00|13471.3|13468.3|13470.4|13467.4|13471.7|13468.7|13469.9|13466.9|121
1642659600000|2022-01-20 06:20:00|13470.3|13467.3|13470.2|13467.2|13470.9|13467.9|13469.3|13466.3|121
1642659900000|2022-01-20 06:25:00|13470.3|13467.3|13471.7|13468.7|13471.8|13468.8|13470|13467|140
1642660200000|2022-01-20 06:30:00|13471.6|13468.6|13473.1|13470.1|13473.7|13470.7|13470.6|13467.6|188
1642660500000|2022-01-20 06:35:00|13473|13470|13472.2|13469.2|13473|13470|13472|13469|189
1642660800000|2022-01-20 06:40:00|13472.3|13469.3|13470.8|13467.8|13472.6|13469.6|13470.7|13467.7|120
1642661100000|2022-01-20 06:45:00|13470.7|13467.7|13470.9|13467.9|13471.1|13468.1|13470.1|13467.1|145
1642661400000|2022-01-20 06:50:00|13471.1|13468.1|13471.1|13468.1|13472.5|13469.5|13470.2|13467.2|143
1642661700000|2022-01-20 06:55:00|13471.2|13468.2|13470.3|13467.3|13471.4|13468.4|13470|13467|164
1642662000000|2022-01-20 07:00:00|13470.4|13467.4|13471.4|13468.4|13471.9|13468.9|13470.3|13467.3|242
1642662300000|2022-01-20 07:05:00|13471.5|13468.5|13470.3|13467.3|13471.5|13468.5|13469.9|13466.9|169
1642662600000|2022-01-20 07:10:00|13470.2|13467.2|13471|13468|13471.3|13468.3|13469.9|13466.9|120
1642662900000|2022-01-20 07:15:00|13470.9|13467.9|13472.8|13469.8|13473.5|13470.5|13470.8|13467.8|199
1642663200000|2022-01-20 07:20:00|13472.7|13469.7|13471.9|13468.9|13473.1|13470.1|13471.4|13468.4|175
1642663500000|2022-01-20 07:25:00|13471.8|13468.8|13468.8|13465.8|13472.1|13469.1|13468.6|13465.6|201
1642663800000|2022-01-20 07:30:00|13468.9|13465.9|13469.5|13466.5|13469.9|13466.9|13468.6|13465.6|188
1642664100000|2022-01-20 07:35:00|13469.4|13466.4|13468|13465|13469.6|13466.6|13467.7|13464.7|137
1642664400000|2022-01-20 07:40:00|13468.1|13465.1|13466.7|13463.7|13468.7|13465.7|13466.4|13463.4|178
1642664700000|2022-01-20 07:45:00|13466.9|13463.9|13467|13464|13467.9|13464.9|13465.8|13462.8|234
1642665000000|2022-01-20 07:50:00|13466.9|13463.9|13467.6|13464.6|13467.9|13464.9|13466.1|13463.1|209
1642665300000|2022-01-20 07:55:00|13467.7|13464.7|13468.8|13465.8|13469.5|13466.5|13467.3|13464.3|269
1642665600000|2022-01-20 08:00:00|13468.7|13465.7|13464.8|13461.8|13468.9|13465.9|13464.6|13461.6|253
1642665900000|2022-01-20 08:05:00|13464.9|13461.9|13465.4|13462.4|13466.5|13463.5|13464.5|13461.5|211
1642666200000|2022-01-20 08:10:00|13465.5|13462.5|13464.7|13461.7|13466.6|13463.6|13464.5|13461.5|233
1642666500000|2022-01-20 08:15:00|13464.9|13461.9|13465.4|13462.4|13466.2|13463.2|13464.5|13461.5|291
1642666800000|2022-01-20 08:20:00|13465.5|13462.5|13465.8|13462.8|13466.7|13463.7|13465.2|13462.2|255
1642667100000|2022-01-20 08:25:00|13465.9|13462.9|13464.9|13461.9|13466.5|13463.5|13464.6|13461.6|171
1642667400000|2022-01-20 08:30:00|13465|13462|13463.9|13460.9|13465.4|13462.4|13463.6|13460.6|202
1642667700000|2022-01-20 08:35:00|13464|13461|13464.3|13461.3|13465.5|13462.5|13463.9|13460.9|173
1642668000000|2022-01-20 08:40:00|13464.4|13461.4|13464|13461|13464.7|13461.7|13463.6|13460.6|150
1642668300000|2022-01-20 08:45:00|13463.9|13460.9|13467.1|13464.1|13467.6|13464.6|13463.9|13460.9|199
1642668600000|2022-01-20 08:50:00|13467.2|13464.2|13466.5|13463.5|13467.2|13464.2|13466.3|13463.3|214
1642668900000|2022-01-20 08:55:00|13466.4|13463.4|13465.1|13462.1|13466.5|13463.5|13464.7|13461.7|229
1642669200000|2022-01-20 09:00:00|13465|13462|13465.3|13462.3|13466.8|13463.8|13464.4|13461.4|249
1642669500000|2022-01-20 09:05:00|13465.2|13462.2|13464.2|13461.2|13465.7|13462.7|13464|13461|232
1642669800000|2022-01-20 09:10:00|13464.3|13461.3|13463.8|13460.8|13464.8|13461.8|13463.8|13460.8|187
1642670100000|2022-01-20 09:15:00|13463.9|13460.9|13464.4|13461.4|13465.2|13462.2|13463.5|13460.5|212
1642670400000|2022-01-20 09:20:00|13464.3|13461.3|13462.7|13459.7|13465|13462|13462.6|13459.6|301
1642670700000|2022-01-20 09:25:00|13462.8|13459.8|13463.8|13460.8|13463.9|13460.9|13462.5|13459.5|236
1642671000000|2022-01-20 09:30:00|13463.7|13460.7|13462.2|13459.2|13464.6|13461.6|13461.8|13458.8|535
1642671300000|2022-01-20 09:35:00|13462.3|13459.3|13462|13459|13462.6|13459.6|13461.7|13458.7|271
1642671600000|2022-01-20 09:40:00|13462.1|13459.1|13465.2|13462.2|13465.3|13462.3|13461.9|13458.9|228
1642671900000|2022-01-20 09:45:00|13465.3|13462.3|13467.5|13464.5|13467.5|13464.5|13464.9|13461.9|212
1642672200000|2022-01-20 09:50:00|13467.4|13464.4|13466.1|13463.1|13467.7|13464.7|13465|13462|202
1642672500000|2022-01-20 09:55:00|13466|13463|13465.7|13462.7|13466.5|13463.5|13464.7|13461.7|208
1642672800000|2022-01-20 10:00:00|13465.6|13462.6|13465.4|13462.4|13466|13463|13464.4|13461.4|218
1642673100000|2022-01-20 10:05:00|13465.5|13462.5|13466.5|13463.5|13467.6|13464.6|13464.5|13461.5|199
1642673400000|2022-01-20 10:10:00|13466.4|13463.4|13466.7|13463.7|13467.7|13464.7|13465.9|13462.9|215
1642673700000|2022-01-20 10:15:00|13466.6|13463.6|13464|13461|13466.7|13463.7|13463.5|13460.5|183
1642674000000|2022-01-20 10:20:00|13464.3|13461.3|13465.7|13462.7|13465.7|13462.7|13463|13459.4|196
1642674300000|2022-01-20 10:25:00|13465.6|13462.6|13465.7|13462.7|13467.3|13464.3|13465.3|13462.3|199
1642674600000|2022-01-20 10:30:00|13465.9|13462.9|13466|13463|13466.4|13463.4|13465.1|13462.1|230
1642674900000|2022-01-20 10:35:00|13466.1|13463.1|13464.6|13461.6|13466.1|13463.1|13464.1|13461.1|174
1642675200000|2022-01-20 10:40:00|13464.5|13461.5|13464.5|13461.5|13464.7|13461.7|13464.1|13461.1|134
1642675500000|2022-01-20 10:45:00|13464.4|13461.4|13465.5|13462.5|13465.6|13462.6|13464.2|13461.2|149
1642675800000|2022-01-20 10:50:00|13465.4|13462.4|13464.7|13461.7|13466.1|13463.1|13464.2|13461.2|146
1642676100000|2022-01-20 10:55:00|13464.6|13461.6|13466.8|13463.8|13467|13464|13464.3|13461.3|182
1642676400000|2022-01-20 11:00:00|13466.7|13463.7|13465.7|13462.7|13467.2|13464.2|13465.5|13462.5|191
1642676700000|2022-01-20 11:05:00|13466|13463|13464.5|13461.5|13467.5|13464.5|13464.4|13461.4|171
1642677000000|2022-01-20 11:10:00|13464.6|13461.6|13464.5|13461.5|13466.2|13463.2|13463.4|13460.4|233
1642677300000|2022-01-20 11:15:00|13464.6|13461.6|13466.9|13463.9|13466.9|13463.9|13464.5|13461.5|167
1642677600000|2022-01-20 11:20:00|13466.8|13463.8|13466.5|13463.5|13467.6|13464.6|13466.4|13463.4|225
1642677900000|2022-01-20 11:25:00|13466.6|13463.6|13465.5|13462.5|13466.7|13463.7|13465.1|13462.1|180
1642678200000|2022-01-20 11:30:00|13465.6|13462.6|13464.2|13461.2|13465.6|13462.6|13462.8|13459.8|213
1642678500000|2022-01-20 11:35:00|13464.1|13461.1|13463.4|13460.4|13464.8|13461.3|13462.7|13459.6|171
1642678800000|2022-01-20 11:40:00|13463.5|13460.5|13464|13461|13464.2|13461.2|13463.1|13460.1|168
1642679100000|2022-01-20 11:45:00|13464.2|13461.2|13465.2|13462.2|13465.5|13462.5|13464.1|13461.1|114
1642679400000|2022-01-20 11:50:00|13465.1|13462.1|13462.7|13459.7|13465.1|13462.1|13461.7|13458.7|172
1642679700000|2022-01-20 11:55:00|13462.8|13459.8|13463.6|13460.6|13465.5|13462.5|13462.5|13459.5|166
1642680000000|2022-01-20 12:00:00|13463.7|13460.7|13464|13461|13464.6|13461.6|13463.3|13460.3|173
1642680300000|2022-01-20 12:05:00|13463.9|13460.9|13463.7|13460.7|13464.6|13461.6|13463.5|13460.5|135
1642680600000|2022-01-20 12:10:00|13463.8|13460.8|13464.5|13461.5|13464.7|13461.7|13463.6|13460.6|123
1642680900000|2022-01-20 12:15:00|13464.6|13461.6|13463.8|13460.8|13464.9|13461.9|13463.7|13460.7|124
1642681200000|2022-01-20 12:20:00|13464|13461|13465.9|13462.9|13466.6|13463.6|13463.4|13460.4|179
1642681500000|2022-01-20 12:25:00|13466|13463|13466.2|13463.2|13466.8|13463.8|13465.4|13462.4|127
1642681800000|2022-01-20 12:30:00|13466.3|13463.3|13464.4|13461.4|13466.3|13463.3|13464.4|13461.4|130
1642682100000|2022-01-20 12:35:00|13464.5|13461.5|13465.7|13462.7|13466.3|13463.3|13463.2|13460.2|248
1642682400000|2022-01-20 12:40:00|13465.8|13462.8|13465.1|13462.1|13467|13464|13464.8|13461.8|190
1642682700000|2022-01-20 12:45:00|13465|13462|13463.7|13460.7|13465.7|13462.7|13463.7|13460.7|195
1642683000000|2022-01-20 12:50:00|13463.6|13460.6|13462.7|13459.7|13464.6|13461.6|13462.6|13459.6|181
1642683300000|2022-01-20 12:55:00|13462.4|13459.4|13462.6|13459.6|13463.3|13460.3|13461.1|13458.1|185
1642683600000|2022-01-20 13:00:00|13462.5|13459.5|13461.5|13458.5|13462.7|13459.7|13461.1|13458.1|241
1642683900000|2022-01-20 13:05:00|13461.4|13458.4|13461|13458|13461.9|13458.7|13460.6|13456.8|224
1642684200000|2022-01-20 13:10:00|13460.8|13457.8|13461.2|13458.2|13462.3|13459.3|13460.5|13457.5|207
1642684500000|2022-01-20 13:15:00|13461.3|13458.3|13461.1|13458.1|13461.5|13458.5|13460.8|13457.8|123
1642684800000|2022-01-20 13:20:00|13461.2|13458.2|13460.5|13457.5|13461.3|13458.3|13460|13457|223
1642685100000|2022-01-20 13:25:00|13460.4|13457.4|13461.2|13458.2|13461.4|13458.4|13459.9|13456.9|287
1642685400000|2022-01-20 13:30:00|13460.9|13457.9|13459.3|13456.3|13461.9|13458.3|13457.4|13454.4|389
1642685700000|2022-01-20 13:35:00|13459.5|13456.5|13456.9|13453.9|13459.6|13456.6|13456.7|13453.7|352
1642686000000|2022-01-20 13:40:00|13457|13454|13455.8|13452.8|13457.2|13454.2|13455.2|13452.2|259
1642686300000|2022-01-20 13:45:00|13455.7|13452.7|13453.5|13450.5|13456.2|13453.2|13453.3|13450.3|262
1642686600000|2022-01-20 13:50:00|13453.4|13450.4|13452.2|13449.2|13454|13451|13450.8|13447.8|326
1642686900000|2022-01-20 13:55:00|13452.1|13449.1|13452|13449|13454.2|13451.2|13451.1|13448.1|367
1642687200000|2022-01-20 14:00:00|13452.1|13449.1|13449.4|13446.4|13452.1|13449.1|13449.3|13446.3|270
1642687500000|2022-01-20 14:05:00|13449.5|13446.5|13449.1|13446.1|13450.5|13447.5|13448.7|13445.7|229
1642687800000|2022-01-20 14:10:00|13449.2|13446.2|13449.8|13446.8|13450.3|13447.3|13449|13446|196
1642688100000|2022-01-20 14:15:00|13449.7|13446.7|13449.9|13446.9|13450.1|13447.1|13449.1|13446.1|159
1642688400000|2022-01-20 14:20:00|13450|13447|13449.6|13446.6|13450.4|13447.4|13449.3|13446.3|187
1642688700000|2022-01-20 14:25:00|13449.7|13446.7|13450.7|13447.7|13450.8|13447.8|13449.2|13446.2|196
1642689000000|2022-01-20 14:30:00|13450.6|13447.6|13450.4|13447.4|13451.4|13448.4|13448.9|13445.9|252
1642689300000|2022-01-20 14:35:00|13450.3|13447.3|13449.9|13446.9|13451.2|13448.2|13448.8|13445.8|268
1642689600000|2022-01-20 14:40:00|13449.8|13446.8|13450.1|13447.1|13450.5|13447.5|13448.7|13445.7|204
1642689900000|2022-01-20 14:45:00|13450.2|13447.2|13452.2|13449.2|13452.6|13449.6|13450.1|13447.1|267
1642690200000|2022-01-20 14:50:00|13452.3|13449.3|13450.7|13447.7|13453.4|13450.4|13449.8|13446.8|299
1642690500000|2022-01-20 14:55:00|13450.6|13447.6|13444.7|13441.7|13450.8|13447.8|13444.1|13440.5|267
1642690800000|2022-01-20 15:00:00|13444.6|13441.6|13445.1|13442.1|13446.8|13443.8|13444.4|13441.1|255
1642691100000|2022-01-20 15:05:00|13445|13442|13444.3|13441.3|13445.4|13442.4|13443.1|13440.1|279
1642691400000|2022-01-20 15:10:00|13444.4|13441.4|13444.2|13441.2|13444.6|13441.6|13442.1|13439.1|288
1642691700000|2022-01-20 15:15:00|13444.1|13441.1|13450.5|13447.5|13451.3|13448.3|13444|13441|371
1642692000000|2022-01-20 15:20:00|13450.4|13447.4|13445.8|13442.8|13450.5|13447.5|13445.8|13442.8|216
1642692300000|2022-01-20 15:25:00|13445.9|13442.9|13443.2|13440.2|13446.6|13443.6|13443|13440|212
1642692600000|2022-01-20 15:30:00|13443|13440|13440.9|13437.9|13443.6|13440.6|13440.5|13437.5|242
1642692900000|2022-01-20 15:35:00|13440.8|13437.8|13441.1|13438.1|13442.8|13439.8|13440.8|13437.8|322
1642693200000|2022-01-20 15:40:00|13441|13438|13440|13437|13441.6|13438.6|13439.8|13436.8|259
1642693500000|2022-01-20 15:45:00|13439.9|13436.9|13437.8|13434.8|13440|13437|13437.5|13434.5|248
1642693800000|2022-01-20 15:50:00|13437.6|13434.6|13437.7|13434.7|13438.8|13435.8|13437.3|13434.3|222
1642694100000|2022-01-20 15:55:00|13437.6|13434.6|13437.1|13434.1|13438.7|13435.7|13436.4|13433.4|251
1642694400000|2022-01-20 16:00:00|13437|13434|13438.2|13435.2|13438.7|13435.7|13436.9|13433.9|264
1642694700000|2022-01-20 16:05:00|13438.4|13435.4|13438.2|13435.2|13438.4|13435.4|13436.7|13433.7|180
1642695000000|2022-01-20 16:10:00|13438.1|13435.1|13438.4|13435.4|13441.5|13438.5|13437.9|13434.9|218
1642695300000|2022-01-20 16:15:00|13438.5|13435.5|13438.8|13435.8|13438.8|13435.8|13437.7|13434.7|156
1642695600000|2022-01-20 16:20:00|13438.9|13435.9|13442|13439|13444.3|13441.3|13438.8|13435.8|239
1642695900000|2022-01-20 16:25:00|13441.9|13438.9|13443.7|13440.7|13444.6|13440.8|13441|13438|238
1642696200000|2022-01-20 16:30:00|13443.8|13440.8|13443.5|13440.5|13444.7|13441.3|13441.9|13438.1|275
1642696500000|2022-01-20 16:35:00|13443.6|13440.6|13444.5|13441.5|13444.8|13441.8|13442.6|13439.2|249
1642696800000|2022-01-20 16:40:00|13444.6|13441.6|13446.1|13443.1|13446.4|13443.4|13444.4|13440.5|221
1642697100000|2022-01-20 16:45:00|13446|13443|13445.7|13442.7|13446|13443|13444.4|13441.4|204
1642697400000|2022-01-20 16:50:00|13445.6|13442.6|13445.1|13442.1|13445.7|13442.7|13443.1|13440.1|190
1642697700000|2022-01-20 16:55:00|13445.2|13442.2|13443.3|13440.3|13445.4|13442.4|13442.8|13439.8|253
1642698000000|2022-01-20 17:00:00|13443.1|13440.1|13443.3|13440.3|13444.4|13440.8|13443|13439.2|127
1642698300000|2022-01-20 17:05:00|13443.4|13440.4|13442.2|13439.2|13444.3|13440.4|13442.1|13439.1|131
1642698600000|2022-01-20 17:10:00|13442.3|13439.3|13440.9|13437.9|13443.3|13439.4|13440.4|13436.9|137
1642698900000|2022-01-20 17:15:00|13441|13438|13439.5|13436.5|13442.5|13438.5|13439.1|13436.1|155
1642699200000|2022-01-20 17:20:00|13440.7|13437.7|13440.7|13437.7|13442.8|13439.2|13440.1|13436.6|201
1642699500000|2022-01-20 17:25:00|13440.8|13437.8|13442.7|13439.7|13443.5|13440.2|13440.7|13437.7|182
1642699800000|2022-01-20 17:30:00|13442.5|13439.5|13442.9|13439.9|13443|13440|13442.1|13439.1|118
1642700100000|2022-01-20 17:35:00|13442.7|13439.7|13444|13441|13444.5|13441.5|13442|13439|135
1642700400000|2022-01-20 17:40:00|13443.8|13440.8|13444|13441|13444.2|13441.2|13443.4|13440.4|106
1642700700000|2022-01-20 17:45:00|13444.1|13441.1|13444.7|13441.7|13444.9|13441.9|13444|13441|103
1642701000000|2022-01-20 17:50:00|13444.6|13441.6|13447.6|13444.6|13447.8|13444.8|13444.6|13441.6|117
1642701300000|2022-01-20 17:55:00|13447.7|13444.7|13451.5|13446.5|13453.4|13448.7|13447.2|13443.8|196
1642701600000|2022-01-20 18:00:00|13451.4|13446.4|13453.8|13448.8|13455.2|13451.4|13449.7|13445.8|193
1642701900000|2022-01-20 18:05:00|13453.9|13448.9|13453.9|13450.9|13454.2|13451.2|13453|13448.8|139
1642702200000|2022-01-20 18:10:00|13453.8|13450.8|13452.7|13449.7|13453.8|13450.8|13452.2|13449.2|95
1642702500000|2022-01-20 18:15:00|13452.8|13449.8|13452.2|13449.2|13452.9|13449.9|13451.4|13447.9|179
1642702800000|2022-01-20 18:20:00|13452.1|13449.1|13452.9|13449.9|13453.1|13450.1|13452|13449|103
1642703100000|2022-01-20 18:25:00|13453|13450|13452|13449|13453.1|13450.1|13451.8|13448.8|119
1642703400000|2022-01-20 18:30:00|13451.9|13448.9|13451.9|13448.9|13452.3|13449.3|13451.7|13448.7|117
1642703700000|2022-01-20 18:35:00|13451.8|13448.8|13453.1|13450.1|13454.1|13451.1|13451.7|13448.7|187
1642704000000|2022-01-20 18:40:00|13453.2|13450.2|13452.7|13449.7|13453.2|13450.2|13452.6|13449.6|110
1642704300000|2022-01-20 18:45:00|13452.9|13449.9|13452.5|13449.5|13453.9|13450.9|13452.4|13449.4|117
1642704600000|2022-01-20 18:50:00|13452.4|13449.4|13452.5|13449.5|13452.7|13449.7|13452.3|13449.3|54
1642704900000|2022-01-20 18:55:00|13452.4|13449.4|13454.1|13451.1|13454.6|13451.1|13452.4|13449.4|157
1642705200000|2022-01-20 19:00:00|13454|13451|13452.9|13449.9|13454.7|13451.7|13452.6|13449.6|155
1642705500000|2022-01-20 19:05:00|13453|13450|13453.2|13450.2|13453.7|13450.7|13452.8|13449.8|76
1642705800000|2022-01-20 19:10:00|13453.3|13450.3|13456.3|13453.3|13456.4|13453.4|13452.8|13449.8|144
1642706100000|2022-01-20 19:15:00|13456.2|13453.2|13455.9|13452.9|13456.6|13453.6|13455.2|13452.2|120
1642706400000|2022-01-20 19:20:00|13456|13453|13455.3|13452.3|13456.7|13453.7|13455.3|13452.3|109
1642706700000|2022-01-20 19:25:00|13455.4|13452.4|13456.3|13453.3|13456.6|13453.6|13455.3|13452.3|98
1642707000000|2022-01-20 19:30:00|13456.2|13453.2|13458.1|13455.1|13458.4|13455.4|13456.1|13453.1|101
1642707300000|2022-01-20 19:35:00|13458|13455|13458.6|13455.6|13459.9|13456.9|13457.9|13454.9|136
1642707600000|2022-01-20 19:40:00|13458.7|13455.7|13460.6|13457.6|13460.6|13457.6|13458.5|13455.5|149
1642707900000|2022-01-20 19:45:00|13460.5|13457.5|13460.7|13457.7|13460.9|13457.9|13460|13457|121
1642708200000|2022-01-20 19:50:00|13460.6|13457.6|13460.4|13457.4|13460.7|13457.7|13460.1|13457.1|103
1642708500000|2022-01-20 19:55:00|13460.3|13457.3|13460.2|13457.2|13460.8|13457.8|13459.3|13456.3|210
1642708800000|2022-01-20 20:00:00|13460.1|13457.1|13460.3|13457.3|13461.7|13457.5|13458.9|13454.9|178
1642709100000|2022-01-20 20:05:00|13460.2|13457.2|13462.7|13457.7|13462.8|13458.9|13459.9|13455.7|171
1642709400000|2022-01-20 20:10:00|13462.6|13457.6|13464|13461|13465.7|13461.6|13461.4|13457.3|174
1642709700000|2022-01-20 20:15:00|13463.9|13460.9|13463.1|13460.1|13465.7|13461.7|13462.9|13459.4|164
1642710000000|2022-01-20 20:20:00|13463.4|13460.4|13463.8|13458.8|13464.6|13460.4|13462.7|13458.7|131
1642710300000|2022-01-20 20:25:00|13463.9|13458.9|13464.5|13459.5|13465.9|13461.6|13462.8|13458.8|214
1642710600000|2022-01-20 20:30:00|13464.6|13459.6|13465.7|13462.7|13466.1|13463|13463.5|13459.1|216
1642710900000|2022-01-20 20:35:00|13465.8|13462.8|13468|13465|13469.1|13465.1|13465.7|13462.5|170
1642711200000|2022-01-20 20:40:00|13467.9|13464.9|13472|13469|13472.9|13469|13467.7|13462.8|184
1642711500000|2022-01-20 20:45:00|13471.9|13468.9|13475.4|13470.4|13475.9|13471.6|13471|13467.1|192
1642711800000|2022-01-20 20:50:00|13475.6|13470.6|13474.7|13471.7|13475.9|13472|13473.3|13469.7|178
1642712100000|2022-01-20 20:55:00|13474.8|13471.8|13478.6|13473.6|13478.9|13474.3|13474.8|13471.8|247
1642712400000|2022-01-20 21:00:00|13478.5|13473.5|13476.6|13471.6|13478.6|13473.6|13476.5|13471.5|129
1642712700000|2022-01-20 21:05:00|13476.7|13471.7|13474.3|13469.3|13476.9|13471.9|13474.2|13469.2|123
1642713000000|2022-01-20 21:10:00|13474.2|13469.2|13472.2|13467.2|13474.4|13469.4|13472|13467|128
1642713300000|2022-01-20 21:15:00|13472.1|13467.1|13475.2|13470.2|13475.5|13470.5|13471.8|13466.8|191
1642713600000|2022-01-20 21:20:00|13475.1|13470.1|13475.3|13470.3|13475.6|13470.6|13474.7|13469.7|139
1642713900000|2022-01-20 21:25:00|13475.4|13470.4|13475.4|13470.4|13476|13471|13474.5|13469.5|186
1642714200000|2022-01-20 21:30:00|13475.3|13470.3|13475.6|13470.6|13476.3|13471.3|13475.3|13470.3|140
1642714500000|2022-01-20 21:35:00|13476|13471|13475.8|13470.8|13476.2|13471.2|13475.2|13470.2|148
1642714800000|2022-01-20 21:40:00|13475.9|13470.9|13475.9|13470.9|13476.2|13471.2|13475.2|13470.2|169
1642715100000|2022-01-20 21:45:00|13475.7|13470.7|13475.5|13470.5|13475.7|13470.7|13475.1|13470.1|269
1642715400000|2022-01-20 21:50:00|13475.4|13470.4|13475.1|13470.1|13475.5|13470.5|13474.6|13469.6|101
1642715700000|2022-01-20 21:55:00|13475|13470|13476.4|13471.4|13477|13471.6|13474.8|13469.1|252
1642716000000|2022-01-20 22:00:00|13476.3|13471.3|13473.4|13460.8|13478.3|13471.4|13472.4|13460.8|62
1642716300000|2022-01-20 22:05:00|13474|13460.3|13474.8|13460.9|13476.6|13462.3|13473.5|13460.3|73
1642716600000|2022-01-20 22:10:00|13477.5|13462.5|13476.4|13461.4|13479|13464|13474.1|13459.6|131
1642716900000|2022-01-20 22:15:00|13474.6|13460.2|13478|13463|13479.1|13464.1|13472.2|13460.1|127
1642717200000|2022-01-20 22:20:00|13477.9|13462.9|13477.3|13462.3|13479.3|13464.3|13473.2|13460.7|168
1642717500000|2022-01-20 22:25:00|13475.2|13461.3|13477.6|13462.6|13479.5|13464.5|13470.7|13460.1|185
1642717800000|2022-01-20 22:30:00|13477.1|13462.1|13478|13463|13479.5|13464.5|13475|13461|232
1642718100000|2022-01-20 22:35:00|13478.4|13463.4|13479.7|13464.7|13479.7|13465.1|13476.9|13461.9|185
1642718400000|2022-01-20 22:40:00|13479.8|13465|13478.7|13463.7|13479.8|13465.1|13477.6|13462.8|210
1642718700000|2022-01-20 22:45:00|13478.6|13463.6|13478.3|13465.5|13479.8|13466.5|13477.4|13462.8|283
1642719000000|2022-01-20 22:50:00|13477.9|13464.8|13477.1|13462.1|13479.7|13467.2|13476.3|13461.3|308
1642719300000|2022-01-20 22:55:00|13477.2|13462.2|13477.2|13462.2|13478.2|13463.2|13475.7|13460.7|405
1642719600000|2022-01-20 23:00:00|13476.8|13461.8|13478.6|13467|13480|13467.7|13476.8|13461.8|257
1642719900000|2022-01-20 23:05:00|13478.7|13467.3|13474.2|13468.2|13478.9|13469|13473.4|13466.4|328
1642720200000|2022-01-20 23:10:00|13474.5|13467.8|13475.3|13468.8|13475.7|13470.3|13473.1|13467.5|261
1642720500000|2022-01-20 23:15:00|13474.8|13469.8|13478|13473|13478.2|13473.2|13474.6|13468.5|211
1642720800000|2022-01-20 23:20:00|13478.1|13473.1|13476.4|13471.4|13478.1|13473.1|13476.2|13471.2|250
1642721100000|2022-01-20 23:25:00|13476.2|13471.2|13476.3|13471.3|13476.7|13471.7|13475.9|13470.9|170
1642721400000|2022-01-20 23:30:00|13476.2|13471.2|13478|13473|13478|13473|13474.5|13469.5|257
1642721700000|2022-01-20 23:35:00|13477.9|13472.9|13477|13472|13478.2|13474.1|13476.6|13471.9|175
1642722000000|2022-01-20 23:40:00|13477.1|13472.1|13475.5|13470.5|13477.1|13472.1|13474.8|13469.8|135
1642722300000|2022-01-20 23:45:00|13475.6|13470.6|13474.3|13471.3|13475.6|13471.5|13474|13470|80
1642722600000|2022-01-20 23:50:00|13474.2|13471.2|13474.1|13471.1|13475.4|13471.7|13474|13469.9|87
1642722900000|2022-01-20 23:55:00|13473.9|13470.9|13472.2|13467.2|13474.1|13471.1|13471.2|13466.9|103
1642723200000|2022-01-21 00:00:00|13471.2|13468.2|13474|13471|13474.8|13471.1|13468.4|13464.3|275
1642723500000|2022-01-21 00:05:00|13473.9|13470.9|13474|13471|13474.7|13471.7|13472.1|13469.1|281
1642723800000|2022-01-21 00:10:00|13474.1|13471.1|13470.9|13467.9|13474.6|13471.6|13470.2|13467.2|305
1642724100000|2022-01-21 00:15:00|13471|13468|13473.8|13470.8|13474|13471|13468.6|13465.1|330
1642724400000|2022-01-21 00:20:00|13474|13471|13474.6|13471.6|13477.2|13473.6|13474|13471|397
1642724700000|2022-01-21 00:25:00|13474.7|13471.7|13475.7|13472.7|13475.9|13472.9|13473.7|13470.7|217
1642725000000|2022-01-21 00:30:00|13475.8|13472.8|13474.5|13469.5|13476|13473|13473.4|13469.4|244
1642725300000|2022-01-21 00:35:00|13473.6|13470.6|13472.3|13469.3|13474.2|13470.7|13470.2|13466.3|229
1642725600000|2022-01-21 00:40:00|13472.2|13469.2|13475.8|13470.8|13475.8|13471.8|13471.3|13467.5|179
1642725900000|2022-01-21 00:45:00|13474.7|13471.7|13476.5|13473.5|13478.1|13474.8|13474.7|13471.7|214
1642726200000|2022-01-21 00:50:00|13476.4|13473.4|13477.7|13474.7|13478.3|13475.3|13476|13473|217
1642726500000|2022-01-21 00:55:00|13477.9|13474.9|13478|13475|13480|13477|13477|13474|285
1642726800000|2022-01-21 01:00:00|13477.8|13474.8|13478.8|13475.8|13480.8|13477.8|13477|13474|294
1642727100000|2022-01-21 01:05:00|13478.7|13475.7|13480|13477|13481|13478|13477.2|13474.2|272
1642727400000|2022-01-21 01:10:00|13479.9|13476.9|13479.2|13476.2|13481.2|13478.2|13478.9|13475.9|230
1642727700000|2022-01-21 01:15:00|13479.5|13476.5|13477.4|13474.4|13479.8|13476.8|13477.4|13474.4|245
1642728000000|2022-01-21 01:20:00|13477|13474|13473.6|13470.6|13477.1|13474.1|13472.9|13469.9|200
1642728300000|2022-01-21 01:25:00|13473.7|13470.7|13471.2|13468.2|13473.7|13470.7|13470.5|13467.5|250
1642728600000|2022-01-21 01:30:00|13471.4|13468.4|13467.3|13464.3|13471.9|13468.9|13467.3|13464.3|279
1642728900000|2022-01-21 01:35:00|13467.4|13464.4|13467.1|13464.1|13469.2|13466.2|13465.9|13462.9|263
1642729200000|2022-01-21 01:40:00|13467.3|13464.3|13470.1|13467.1|13471.1|13468.1|13466.5|13463.5|323
1642729500000|2022-01-21 01:45:00|13470|13467|13470.8|13467.8|13470.9|13467.9|13467.9|13464.9|303
1642729800000|2022-01-21 01:50:00|13470.7|13467.7|13467.9|13464.9|13470.7|13467.7|13467.9|13464.9|263
1642730100000|2022-01-21 01:55:00|13468|13465|13467.9|13464.9|13470|13467|13466.9|13463.9|256
1642730400000|2022-01-21 02:00:00|13468|13465|13466.9|13463.9|13468.7|13465.7|13466.9|13463.9|302
1642730700000|2022-01-21 02:05:00|13466.6|13463.6|13465.8|13462.8|13467.5|13464.5|13465.8|13462.8|257
1642731000000|2022-01-21 02:10:00|13465.9|13462.9|13465.1|13462.1|13466.5|13463.5|13464.6|13461.6|223
1642731300000|2022-01-21 02:15:00|13465.2|13462.2|13467.9|13464.9|13468|13465|13465.1|13462.1|225
1642731600000|2022-01-21 02:20:00|13468|13465|13468.5|13465.5|13469.9|13466.9|13467.3|13464.3|213
1642731900000|2022-01-21 02:25:00|13468.4|13465.4|13469.3|13466.3|13470.3|13467.3|13468.4|13465.4|120
1642732200000|2022-01-21 02:30:00|13469.4|13466.4|13466.9|13463.9|13470.1|13467.1|13466.2|13463.2|200
1642732500000|2022-01-21 02:35:00|13467|13464|13468.2|13465.2|13469.9|13466.9|13467|13464|278
1642732800000|2022-01-21 02:40:00|13468.4|13465.4|13465.9|13462.9|13468.5|13465.5|13464.7|13461.7|262
1642733100000|2022-01-21 02:45:00|13465.8|13462.8|13467.7|13464.7|13468.5|13465.5|13465.5|13462.5|278
1642733400000|2022-01-21 02:50:00|13467.6|13464.6|13464.8|13461.8|13468|13465|13464.2|13461.2|219
1642733700000|2022-01-21 02:55:00|13464.7|13461.7|13461.9|13458.9|13464.8|13461.8|13461.6|13458.6|248
1642734000000|2022-01-21 03:00:00|13461.8|13458.8|13463.8|13460.8|13463.8|13460.8|13461.8|13458.8|270
1642734300000|2022-01-21 03:05:00|13463.6|13460.6|13465.7|13462.7|13465.8|13462.8|13463.6|13460.6|258
1642734600000|2022-01-21 03:10:00|13465.8|13462.8|13467.3|13464.3|13467.4|13464.4|13465.4|13462.4|180
1642734900000|2022-01-21 03:15:00|13467.4|13464.4|13467|13464|13467.4|13464.4|13465.9|13462.9|165
1642735200000|2022-01-21 03:20:00|13467.1|13464.1|13465.8|13462.8|13467.1|13464.1|13464.6|13461.6|224
1642735500000|2022-01-21 03:25:00|13465.7|13462.7|13462.8|13459.8|13465.8|13462.8|13461.4|13458.4|214
1642735800000|2022-01-21 03:30:00|13462.7|13459.7|13462.8|13459.8|13464.3|13461.3|13462.6|13459.6|110
1642736100000|2022-01-21 03:35:00|13462.9|13459.9|13467.5|13464.5|13467.8|13464.8|13462.9|13459.9|156
1642736400000|2022-01-21 03:40:00|13467.6|13464.6|13466.2|13463.2|13467.7|13464.7|13465.4|13462.4|156
1642736700000|2022-01-21 03:45:00|13466.1|13463.1|13468.1|13465.1|13468.2|13465.2|13466|13463|142
1642737000000|2022-01-21 03:50:00|13468.2|13465.2|13463.1|13460.1|13468.2|13465.2|13463.1|13460.1|180
1642737300000|2022-01-21 03:55:00|13463.2|13460.2|13463.1|13460.1|13463.9|13460.9|13462.7|13459.7|132
1642737600000|2022-01-21 04:00:00|13463.2|13460.2|13462.8|13459.8|13463.3|13460.3|13462.1|13459.1|148
1642737900000|2022-01-21 04:05:00|13462.7|13459.7|13463.1|13460.1|13463.2|13460.2|13462.1|13459.1|116
1642738200000|2022-01-21 04:10:00|13463.2|13460.2|13464.2|13461.2|13465.3|13462.3|13462.9|13459.9|147
1642738500000|2022-01-21 04:15:00|13464.1|13461.1|13462.6|13459.6|13464.2|13461.2|13462.3|13459.3|113
1642738800000|2022-01-21 04:20:00|13462.5|13459.5|13462.4|13459.4|13462.9|13459.9|13462.1|13459.1|85
1642739100000|2022-01-21 04:25:00|13462.3|13459.3|13462.6|13459.6|13462.8|13459.8|13461.9|13458.9|122
1642739400000|2022-01-21 04:30:00|13462.7|13459.7|13462.8|13459.8|13464.4|13461.4|13462.4|13459.4|117
1642739700000|2022-01-21 04:35:00|13462.9|13459.9|13462.8|13459.8|13462.9|13459.9|13462.2|13459.2|89
1642740000000|2022-01-21 04:40:00|13462.7|13459.7|13462.4|13459.4|13463.8|13460.8|13462|13459|135
1642740300000|2022-01-21 04:45:00|13462.3|13459.3|13463.5|13460.5|13463.8|13460.8|13462.1|13459.1|146
1642740600000|2022-01-21 04:50:00|13463.4|13460.4|13462.7|13459.7|13463.9|13460.9|13462.5|13459.5|156
1642740900000|2022-01-21 04:55:00|13462.6|13459.6|13463|13460|13463|13460|13462.2|13459.2|113
1642741200000|2022-01-21 05:00:00|13463.1|13460.1|13462.7|13459.7|13464.1|13461.1|13462.3|13459.3|117
1642741500000|2022-01-21 05:05:00|13462.6|13459.6|13462.2|13459.2|13463|13460|13462|13459|153
1642741800000|2022-01-21 05:10:00|13462.3|13459.3|13462.8|13459.8|13462.9|13459.9|13462|13459|114
1642742100000|2022-01-21 05:15:00|13462.7|13459.7|13463.5|13460.5|13463.6|13460.6|13462.4|13459.4|77
1642742400000|2022-01-21 05:20:00|13463.6|13460.6|13462.2|13459.2|13463.6|13460.6|13462.1|13459.1|127
1642742700000|2022-01-21 05:25:00|13462.3|13459.3|13462.6|13459.6|13462.9|13459.9|13461.7|13458.7|138
1642743000000|2022-01-21 05:30:00|13462.7|13459.7|13462.5|13459.5|13462.8|13459.8|13461.7|13458.7|162
1642743300000|2022-01-21 05:35:00|13462.6|13459.6|13461.8|13458.8|13462.9|13459.9|13461.6|13458.6|101
1642743600000|2022-01-21 05:40:00|13461.9|13458.9|13460.9|13457.9|13462.3|13459.3|13460.6|13457.6|139
1642743900000|2022-01-21 05:45:00|13461|13458|13461.1|13458.1|13461.8|13458.8|13460.7|13457.7|149
1642744200000|2022-01-21 05:50:00|13461|13458|13461.5|13458.5|13462|13459|13460.9|13457.9|132
1642744500000|2022-01-21 05:55:00|13461.6|13458.6|13460.8|13457.8|13461.8|13458.8|13460.7|13457.7|139
1642744800000|2022-01-21 06:00:00|13461|13458|13461.2|13458.2|13461.7|13458.7|13460.7|13457.7|222
1642745100000|2022-01-21 06:05:00|13461.1|13458.1|13461.9|13458.9|13462.8|13459.8|13461.1|13458.1|222
1642745400000|2022-01-21 06:10:00|13462|13459|13460.4|13457.4|13462.2|13459.2|13459.5|13456.5|174
1642745700000|2022-01-21 06:15:00|13460.5|13457.5|13460.6|13457.6|13461.2|13458.2|13458.7|13455.7|239
1642746000000|2022-01-21 06:20:00|13460.5|13457.5|13459.7|13456.7|13460.8|13457.8|13458.8|13455.8|161
1642746300000|2022-01-21 06:25:00|13459.5|13456.5|13459.6|13456.6|13461.1|13458.1|13458.8|13455.8|170
1642746600000|2022-01-21 06:30:00|13459.5|13456.5|13458.8|13455.8|13459.7|13456.7|13457.9|13454.9|160
1642746900000|2022-01-21 06:35:00|13458.7|13455.7|13462.7|13459.7|13462.7|13459.7|13458.6|13455.6|199
1642747200000|2022-01-21 06:40:00|13462.8|13459.8|13464.7|13461.7|13465|13462|13462.6|13459.6|189
1642747500000|2022-01-21 06:45:00|13464.6|13461.6|13465.4|13462.4|13466.2|13463.2|13463.6|13460.6|221
1642747800000|2022-01-21 06:50:00|13465.3|13462.3|13466.4|13463.4|13468|13465|13464.7|13461.7|222
1642748100000|2022-01-21 06:55:00|13466.3|13463.3|13467.2|13464.2|13467.5|13464.5|13465.9|13462.9|173
1642748400000|2022-01-21 07:00:00|13467.3|13464.3|13468.5|13465.5|13470.1|13467.1|13467.2|13464.2|265
1642748700000|2022-01-21 07:05:00|13468.4|13465.4|13465.1|13462.1|13469.6|13466.6|13464.5|13461.5|329
1642749000000|2022-01-21 07:10:00|13465.2|13462.2|13463.1|13460.1|13465.4|13462.4|13462.5|13459.5|247
1642749300000|2022-01-21 07:15:00|13463.2|13460.2|13462.7|13459.7|13463.4|13460.4|13461.8|13458.8|175
1642749600000|2022-01-21 07:20:00|13462.6|13459.6|13460.8|13457.8|13464.1|13461.1|13460.7|13457.7|224
1642749900000|2022-01-21 07:25:00|13460.9|13457.9|13461.8|13458.8|13462.6|13459.6|13460.7|13457.7|262
1642750200000|2022-01-21 07:30:00|13461.9|13458.9|13461.9|13458.9|13462.4|13459.4|13461|13458|172
1642750500000|2022-01-21 07:35:00|13462|13459|13463.8|13460.8|13464.3|13461.3|13461.8|13458.8|151
1642750800000|2022-01-21 07:40:00|13463.7|13460.7|13464|13461|13464.5|13461.5|13462.9|13459.9|164
1642751100000|2022-01-21 07:45:00|13463.9|13460.9|13464.1|13461.1|13464.6|13461.6|13463.6|13460.6|161
1642751400000|2022-01-21 07:50:00|13464|13461|13465.6|13462.6|13465.9|13462.9|13462.5|13459.5|167
1642751700000|2022-01-21 07:55:00|13465.4|13462.4|13462.5|13459.5|13466.1|13463.1|13462.1|13459.1|243
1642752000000|2022-01-21 08:00:00|13462.7|13459.7|13463.6|13460.6|13464.3|13461.3|13461.1|13458.1|394
1642752300000|2022-01-21 08:05:00|13463.7|13460.7|13460.3|13457.3|13463.8|13460.8|13460|13457|270
1642752600000|2022-01-21 08:10:00|13460.2|13457.2|13463.3|13460.3|13463.8|13460.8|13460.2|13457.2|275
1642752900000|2022-01-21 08:15:00|13463.4|13460.4|13464.1|13461.1|13465.3|13462.3|13462.6|13459.6|262
1642753200000|2022-01-21 08:20:00|13464.2|13461.2|13462.7|13459.7|13464.3|13461.3|13462.1|13459.1|212
1642753500000|2022-01-21 08:25:00|13462.6|13459.6|13461.9|13458.9|13463.6|13460.6|13461.1|13458.1|284
1642753800000|2022-01-21 08:30:00|13461.8|13458.8|13462|13459|13463|13460|13461.7|13458.7|320
1642754100000|2022-01-21 08:35:00|13461.9|13458.9|13461.6|13458.6|13461.9|13458.9|13459.8|13456.8|255
1642754400000|2022-01-21 08:40:00|13461.4|13458.4|13460.5|13457.5|13461.9|13458.9|13459.7|13456.7|219
1642754700000|2022-01-21 08:45:00|13460.6|13457.6|13459.9|13456.9|13461|13458|13459.8|13456.8|249
1642755000000|2022-01-21 08:50:00|13459.8|13456.8|13457.8|13454.8|13460.7|13457.7|13457.7|13454.7|193
1642755300000|2022-01-21 08:55:00|13457.7|13454.7|13458.1|13455.1|13459|13456|13457.7|13454.7|181
1642755600000|2022-01-21 09:00:00|13458|13455|13458|13455|13460.4|13457.4|13457.9|13454.9|217
1642755900000|2022-01-21 09:05:00|13457.9|13454.9|13459.2|13456.2|13461|13458|13455.6|13452.6|269
1642756200000|2022-01-21 09:10:00|13459.4|13456.4|13460.3|13457.3|13462.2|13459.2|13459.2|13456.2|262
1642756500000|2022-01-21 09:15:00|13460.4|13457.4|13460.1|13457.1|13461.2|13458.2|13458.9|13455.9|220
1642756800000|2022-01-21 09:20:00|13460.2|13457.2|13459.8|13456.8|13460.5|13457.5|13459|13456|195
1642757100000|2022-01-21 09:25:00|13459.9|13456.9|13458.1|13455.1|13460|13457|13457.8|13454.8|186
1642757400000|2022-01-21 09:30:00|13458|13455|13457.1|13454.1|13458.1|13455.1|13456.7|13453.7|117
1642757700000|2022-01-21 09:35:00|13457.2|13454.2|13457.9|13454.9|13459|13456|13456.6|13453.6|236
1642758000000|2022-01-21 09:40:00|13458|13455|13458.3|13455.3|13458.9|13455.9|13457.4|13454.4|187
1642758300000|2022-01-21 09:45:00|13458.1|13455.1|13456|13453|13458.1|13455.1|13455.9|13452.9|174
1642758600000|2022-01-21 09:50:00|13455.9|13452.9|13454.9|13451.9|13456.2|13453.2|13454.5|13451.5|137
1642758900000|2022-01-21 09:55:00|13454.8|13451.8|13455.3|13452.3|13455.7|13452.7|13453.6|13450.6|245
1642759200000|2022-01-21 10:00:00|13455.4|13452.4|13456.5|13453.5|13456.7|13453.7|13455.3|13452.3|214
1642759500000|2022-01-21 10:05:00|13456.4|13453.4|13455.6|13452.6|13456.7|13453.7|13455|13452|145
1642759800000|2022-01-21 10:10:00|13455.5|13452.5|13454.4|13451.4|13456|13453|13454.3|13451.3|134
1642760100000|2022-01-21 10:15:00|13454.5|13451.5|13454.4|13451.4|13454.6|13451.6|13452.8|13449.8|169
1642760400000|2022-01-21 10:20:00|13454.3|13451.3|13454|13451|13454.6|13451.6|13453.7|13450.7|152
1642760700000|2022-01-21 10:25:00|13454.1|13451.1|13453.5|13450.5|13454.7|13451.7|13452.9|13449.9|147
1642761000000|2022-01-21 10:30:00|13453.6|13450.6|13453.1|13450.1|13453.8|13450.8|13452.8|13449.8|129
1642761300000|2022-01-21 10:35:00|13453.2|13450.2|13452.8|13449.8|13453.2|13450.2|13452.4|13449.4|110
1642761600000|2022-01-21 10:40:00|13452.7|13449.7|13451.7|13448.7|13453|13450|13451.4|13448.4|115
1642761900000|2022-01-21 10:45:00|13451.6|13448.6|13451.8|13448.8|13452.1|13449.1|13451.4|13448.4|135
1642762200000|2022-01-21 10:50:00|13451.9|13448.9|13451.5|13448.5|13452.1|13449.1|13450.8|13447.8|143
1642762500000|2022-01-21 10:55:00|13451.4|13448.4|13452.2|13449.2|13452.9|13449.9|13450.8|13447.8|179
1642762800000|2022-01-21 11:00:00|13452.1|13449.1|13452.8|13449.8|13454|13451|13452|13449|173
1642763100000|2022-01-21 11:05:00|13452.9|13449.9|13454.1|13451.1|13455.3|13452.3|13452.6|13449.6|191
1642763400000|2022-01-21 11:10:00|13454|13451|13455.8|13452.8|13455.8|13452.8|13454|13451|177
1642763700000|2022-01-21 11:15:00|13455.7|13452.7|13457.5|13454.5|13457.6|13454.6|13454.7|13451.7|211
1642764000000|2022-01-21 11:20:00|13457.4|13454.4|13457.3|13454.3|13458.3|13455.3|13455.2|13452.2|209
1642764300000|2022-01-21 11:25:00|13457.4|13454.4|13457.1|13454.1|13458.1|13455.1|13455.3|13452.3|216
1642764600000|2022-01-21 11:30:00|13457.2|13454.2|13458.4|13455.4|13459.1|13456.1|13457.2|13454.2|178
1642764900000|2022-01-21 11:35:00|13458.5|13455.5|13455.9|13452.9|13458.5|13455.5|13454.4|13451.4|265
1642765200000|2022-01-21 11:40:00|13455.8|13452.8|13458|13455|13458.5|13455.5|13454.1|13451.1|258
1642765500000|2022-01-21 11:45:00|13457.9|13454.9|13458.1|13455.1|13459.5|13456.5|13457|13454|245
1642765800000|2022-01-21 11:50:00|13458.2|13455.2|13457.5|13454.5|13458.5|13455.5|13456.8|13453.8|157
1642766100000|2022-01-21 11:55:00|13457.6|13454.6|13456.9|13453.9|13457.8|13454.8|13456.4|13453.4|166
1642766400000|2022-01-21 12:00:00|13457|13454|13457.6|13454.6|13458.2|13455.2|13455.5|13452.5|236
1642766700000|2022-01-21 12:05:00|13457.7|13454.7|13455|13452|13458.3|13455.3|13454.9|13451.9|156
1642767000000|2022-01-21 12:10:00|13454.9|13451.9|13454.5|13451.5|13457.4|13454.4|13454.2|13451.2|198
1642767300000|2022-01-21 12:15:00|13454.8|13451.8|13454.7|13451.7|13454.9|13451.9|13454.1|13451.1|134
1642767600000|2022-01-21 12:20:00|13454.6|13451.6|13455.7|13452.7|13455.7|13452.7|13454.1|13451.1|151
1642767900000|2022-01-21 12:25:00|13455.6|13452.6|13454.2|13451.2|13457.3|13454.3|13452.5|13449.5|142
1642768200000|2022-01-21 12:30:00|13454.1|13451.1|13452.3|13449.3|13454.2|13451.2|13451.6|13448.6|226
1642768500000|2022-01-21 12:35:00|13452.4|13449.4|13451.1|13448.1|13452.8|13449.8|13450.6|13447.6|192
1642768800000|2022-01-21 12:40:00|13451.2|13448.2|13451|13448|13451.6|13448.6|13450.1|13447.1|117
1642769100000|2022-01-21 12:45:00|13450.9|13447.9|13450.2|13447.2|13451.3|13448.3|13449.9|13446.9|205
1642769400000|2022-01-21 12:50:00|13450.1|13447.1|13451.1|13448.1|13451.1|13448.1|13449.8|13446.8|194
1642769700000|2022-01-21 12:55:00|13451|13448|13450.3|13447.3|13451.5|13448.5|13450|13447|230
1642770000000|2022-01-21 13:00:00|13450.7|13447.7|13450.8|13447.8|13451.9|13448.9|13449.8|13446.8|324
1642770300000|2022-01-21 13:05:00|13450.9|13447.9|13449.8|13446.8|13450.9|13447.9|13449.6|13446.6|190
1642770600000|2022-01-21 13:10:00|13449.7|13446.7|13448.7|13445.7|13450|13447|13448.4|13445.4|239
1642770900000|2022-01-21 13:15:00|13448.8|13445.8|13449|13446|13449.3|13446.3|13448.5|13445.5|174
1642771200000|2022-01-21 13:20:00|13449.1|13446.1|13449|13446|13449.5|13446.5|13448.5|13445.5|199
1642771500000|2022-01-21 13:25:00|13449.1|13446.1|13447.7|13444.7|13449.2|13446.2|13447.5|13444.5|149
1642771800000|2022-01-21 13:30:00|13447.6|13444.6|13448.9|13445.9|13449.6|13446.6|13447.3|13444.3|171
1642772100000|2022-01-21 13:35:00|13449|13446|13446.7|13443.7|13449.2|13446.2|13446.5|13443.5|192
1642772400000|2022-01-21 13:40:00|13446.8|13443.8|13446.1|13443.1|13447.1|13444.1|13445.5|13442.5|196
1642772700000|2022-01-21 13:45:00|13446.8|13443.8|13445.7|13442.7|13446.8|13443.8|13445.5|13442.5|119
1642773000000|2022-01-21 13:50:00|13445.6|13442.6|13445.4|13442.4|13446.1|13443.1|13444.7|13441.7|164
1642773300000|2022-01-21 13:55:00|13445.3|13442.3|13444.8|13441.8|13445.5|13442.5|13444.4|13441.4|179
1642773600000|2022-01-21 14:00:00|13444.9|13441.9|13446.1|13443.1|13446.1|13443.1|13444.6|13441.6|213
1642773900000|2022-01-21 14:05:00|13446|13443|13445.4|13442.4|13446.4|13443.4|13444.5|13441.5|290
1642774200000|2022-01-21 14:10:00|13445.7|13442.7|13447.2|13444.2|13448.8|13445.8|13445.3|13442.3|266
1642774500000|2022-01-21 14:15:00|13447.1|13444.1|13444|13441|13447.3|13444.3|13443.5|13440.5|266
1642774800000|2022-01-21 14:20:00|13443.9|13440.9|13443.8|13440.8|13445.2|13442.2|13443.6|13440.6|270
1642775100000|2022-01-21 14:25:00|13443.7|13440.7|13442.8|13439.8|13444.2|13441.2|13442.3|13439.3|246
1642775400000|2022-01-21 14:30:00|13442.7|13439.7|13443.5|13440.5|13444.3|13441.3|13442.6|13439.6|250
1642775700000|2022-01-21 14:35:00|13443.4|13440.4|13446|13443|13446.4|13443.4|13443.1|13440.1|209
1642776000000|2022-01-21 14:40:00|13446.1|13443.1|13447.4|13444.4|13450.5|13447.5|13445.9|13442.9|241
1642776300000|2022-01-21 14:45:00|13447.7|13444.7|13446.6|13443.6|13448.6|13445.6|13443.8|13440.8|287
1642776600000|2022-01-21 14:50:00|13446.3|13443.3|13447.5|13444.5|13448.5|13445.5|13444.7|13441.7|253
1642776900000|2022-01-21 14:55:00|13447.4|13444.4|13446.3|13443.3|13447.6|13444.6|13445.3|13442.3|229
1642777200000|2022-01-21 15:00:00|13446.6|13443.6|13445.1|13442.1|13451.3|13448.3|13445|13442|291
1642777500000|2022-01-21 15:05:00|13445.2|13442.2|13447.8|13444.8|13448.6|13445.6|13444.9|13441.9|283
1642777800000|2022-01-21 15:10:00|13447.7|13444.7|13447.6|13444.6|13449.4|13446.4|13446.9|13443.9|298
1642778100000|2022-01-21 15:15:00|13447.5|13444.5|13449.5|13446.5|13450.1|13447.1|13447.2|13444.2|223
1642778400000|2022-01-21 15:20:00|13449.3|13446.3|13447.7|13444.7|13449.9|13446.9|13446.9|13443.9|214
1642778700000|2022-01-21 15:25:00|13447.8|13444.8|13448.6|13445.6|13448.7|13445.7|13446.2|13443.2|346
1642779000000|2022-01-21 15:30:00|13448.7|13445.7|13446.1|13443.1|13449.3|13446.3|13444.6|13441.6|300
1642779300000|2022-01-21 15:35:00|13446.2|13443.2|13446.6|13443.6|13448.2|13445.2|13445.3|13442.3|218
1642779600000|2022-01-21 15:40:00|13446.5|13443.5|13444.9|13441.9|13447|13443.8|13443.9|13440.5|190
1642779900000|2022-01-21 15:45:00|13445|13442|13444.2|13441.2|13446.5|13443.5|13444|13441|257
1642780200000|2022-01-21 15:50:00|13444.3|13441.3|13441.9|13438.9|13444.3|13441.3|13441.5|13438.5|233
1642780500000|2022-01-21 15:55:00|13442|13439|13443.4|13440.4|13444.6|13441.6|13441.7|13438.7|240
1642780800000|2022-01-21 16:00:00|13443.3|13440.3|13442.9|13439.9|13444.8|13441.8|13442.2|13439.2|254
1642781100000|2022-01-21 16:05:00|13443|13440|13442|13439|13443.1|13440.1|13441.9|13438.9|222
1642781400000|2022-01-21 16:10:00|13441.8|13438.8|13443.8|13440.8|13444.1|13441.1|13441.8|13438.8|237
1642781700000|2022-01-21 16:15:00|13443.7|13440.7|13442.8|13439.8|13445.2|13442.2|13442.7|13439.7|242
1642782000000|2022-01-21 16:20:00|13442.7|13439.7|13442.9|13439.9|13443.4|13440.4|13441.6|13438.6|173
1642782300000|2022-01-21 16:25:00|13443|13440|13442|13439|13443.8|13440.8|13441.6|13438.6|174
1642782600000|2022-01-21 16:30:00|13442.1|13439.1|13440.1|13437.1|13443.2|13440.2|13440|13437|215
1642782900000|2022-01-21 16:35:00|13440.3|13437.3|13440.4|13437.4|13440.6|13437.6|13438.5|13435.5|231
1642783200000|2022-01-21 16:40:00|13440.3|13437.3|13441|13438|13442|13439|13439.8|13436.8|158
1642783500000|2022-01-21 16:45:00|13440.9|13437.9|13440.8|13437.8|13443.6|13439.7|13440.8|13437.8|147
1642783800000|2022-01-21 16:50:00|13440.7|13437.7|13441.4|13438.4|13441.4|13438.4|13440.3|13437.3|156
1642784100000|2022-01-21 16:55:00|13441.2|13438.2|13440.2|13437.2|13442.3|13438.4|13439.2|13436.2|158
1642784400000|2022-01-21 17:00:00|13440.1|13437.1|13443.9|13440.9|13443.9|13440.9|13440|13437|200
1642784700000|2022-01-21 17:05:00|13444|13441|13442.8|13439.8|13444.2|13441.2|13441.3|13438.3|162
1642785000000|2022-01-21 17:10:00|13442.9|13439.9|13441.5|13438.5|13444.6|13441.6|13441.2|13438.2|168
1642785300000|2022-01-21 17:15:00|13441.6|13438.6|13442.7|13439.7|13443.9|13440.5|13441.6|13438.6|151
1642785600000|2022-01-21 17:20:00|13442.6|13439.6|13441.7|13438.7|13443.4|13440.4|13441.2|13437.8|168
1642785900000|2022-01-21 17:25:00|13441.6|13438.6|13442.7|13439.7|13443.5|13440.5|13441.4|13438.4|157
1642786200000|2022-01-21 17:30:00|13442.6|13439.6|13442.1|13439.1|13443.7|13440|13441|13438|211
1642786500000|2022-01-21 17:35:00|13442|13439|13443.3|13440.3|13445.5|13442.5|13441.5|13438.5|217
1642786800000|2022-01-21 17:40:00|13443.7|13440.7|13446|13443|13446.7|13443.2|13442.4|13439.4|163
1642787100000|2022-01-21 17:45:00|13445.8|13442.8|13447.5|13444.5|13448.9|13444.9|13445.7|13441.8|154
1642787400000|2022-01-21 17:50:00|13447.6|13444.6|13447.2|13444.2|13447.8|13444.8|13446.5|13443.5|131
1642787700000|2022-01-21 17:55:00|13447.1|13444.1|13447.4|13444.4|13447.7|13444.7|13446.7|13443.7|138
1642788000000|2022-01-21 18:00:00|13447.3|13444.3|13449|13446|13450|13446.2|13447.3|13444.3|158
1642788300000|2022-01-21 18:05:00|13448.9|13445.9|13448.1|13445.1|13450.3|13446.4|13447.8|13444|145
1642788600000|2022-01-21 18:10:00|13448|13445|13449.4|13446.4|13449.8|13446.8|13446.7|13443.7|184
1642788900000|2022-01-21 18:15:00|13449.5|13446.5|13449.1|13446.1|13450.5|13446.8|13448.5|13444.6|119
1642789200000|2022-01-21 18:20:00|13449|13446|13449.4|13446.4|13450.5|13447.5|13449|13446|132
1642789500000|2022-01-21 18:25:00|13449.6|13446.6|13449.7|13446.7|13449.8|13446.8|13448.1|13445.1|125
1642789800000|2022-01-21 18:30:00|13449.6|13446.6|13449.2|13446.2|13450.3|13447.3|13448.2|13444.6|138
1642790100000|2022-01-21 18:35:00|13449.3|13446.3|13448.3|13445.3|13450.4|13446.6|13448.2|13444.2|117
1642790400000|2022-01-21 18:40:00|13448.2|13445.2|13448.2|13445.2|13449.4|13445.5|13448|13444.2|115
1642790700000|2022-01-21 18:45:00|13448.3|13445.3|13448.2|13445.2|13449.9|13446.1|13448|13444.8|145
1642791000000|2022-01-21 18:50:00|13448.1|13445.1|13448.4|13445.4|13449.6|13446.6|13447.7|13444.7|129
1642791300000|2022-01-21 18:55:00|13448.5|13445.5|13449.7|13446.7|13449.9|13446.9|13448.3|13445.3|175
1642791600000|2022-01-21 19:00:00|13449.6|13446.6|13450.3|13447.3|13451.5|13448.5|13449.6|13446.6|156
1642791900000|2022-01-21 19:05:00|13450.4|13447.4|13449.4|13446.4|13450.4|13447.4|13449.2|13446.2|102
1642792200000|2022-01-21 19:10:00|13449.3|13446.3|13448.4|13445.4|13449.7|13446.7|13448.2|13444.4|149
1642792500000|2022-01-21 19:15:00|13448.5|13445.5|13447.4|13444.4|13448.5|13445.5|13447.1|13444.1|164
1642792800000|2022-01-21 19:20:00|13447.3|13444.3|13445.3|13442.3|13447.6|13444.6|13445.3|13441.2|183
1642793100000|2022-01-21 19:25:00|13445.4|13442.4|13447.1|13444.1|13448|13444.3|13445.3|13441.5|185
1642793400000|2022-01-21 19:30:00|13447|13444|13446.6|13443.6|13447.8|13444.2|13446.3|13442.4|152
1642793700000|2022-01-21 19:35:00|13446.8|13443.8|13445.3|13442.3|13446.8|13443.8|13445.2|13442.2|88
1642794000000|2022-01-21 19:40:00|13445.4|13442.4|13445.5|13442.5|13445.7|13442.7|13445.2|13442.2|85
1642794300000|2022-01-21 19:45:00|13445.4|13442.4|13445.6|13442.6|13446.6|13442.7|13445.3|13441.4|41
1642794600000|2022-01-21 19:50:00|13445.7|13442.7|13447.2|13444.2|13448.4|13444.5|13445.6|13442.6|100
1642794900000|2022-01-21 19:55:00|13447.4|13444.4|13453|13450|13453.5|13450.5|13447.2|13444.2|239
1642795200000|2022-01-21 20:00:00|13453.1|13450.1|13454.9|13451.9|13456.2|13452.5|13453|13449.7|159
1642795500000|2022-01-21 20:05:00|13455|13452|13455.3|13452.3|13456.6|13452.7|13454.7|13451|109
1642795800000|2022-01-21 20:10:00|13455.4|13452.4|13455.8|13450.8|13456.4|13452.8|13454.9|13450.6|119
1642796100000|2022-01-21 20:15:00|13455.7|13450.7|13454.4|13451.4|13456.2|13451.7|13454|13449.4|132
1642796400000|2022-01-21 20:20:00|13454.3|13451.3|13455.8|13450.8|13456.1|13452.2|13454.2|13450.5|104
1642796700000|2022-01-21 20:25:00|13455.9|13450.9|13454.9|13449.9|13456.5|13452.5|13453.8|13449.3|231
1642797000000|2022-01-21 20:30:00|13455|13450|13454.6|13449.6|13455.7|13451.8|13453.5|13449|188
1642797300000|2022-01-21 20:35:00|13454.8|13449.8|13455.9|13450.9|13456.6|13452.6|13453.7|13449.7|154
1642797600000|2022-01-21 20:40:00|13455.8|13450.8|13454.4|13449.4|13455.8|13450.8|13453|13448|193
1642797900000|2022-01-21 20:45:00|13454.3|13449.3|13455.1|13450.1|13455.6|13451.3|13454.2|13449.2|122
1642798200000|2022-01-21 20:50:00|13455.3|13450.3|13454.1|13449.1|13455.5|13450.5|13452.1|13447.1|245
1642798500000|2022-01-21 20:55:00|13454.2|13449.2|13452.6|13447.6|13455.4|13451.4|13451.3|13446.3|275
1642798800000|2022-01-21 21:00:00|13452.8|13447.8|13452.3|13447.3|13452.8|13447.8|13450.9|13445.9|74
1642799100000|2022-01-21 21:05:00|13452.4|13447.4|13452.5|13447.5|13452.6|13447.6|13452.2|13447.2|16
1642799400000|2022-01-21 21:10:00|13452.3|13447.3|13452.5|13447.5|13452.7|13447.7|13452.2|13447.2|52
1642799700000|2022-01-21 21:15:00|13452.4|13447.4|13452.7|13447.7|13452.8|13447.8|13452.3|13447.3|48
1642800000000|2022-01-21 21:20:00|13452.6|13447.6|13452.8|13447.8|13452.8|13447.8|13452.4|13447.4|42
1642800300000|2022-01-21 21:25:00|13452.7|13447.7|13452.7|13447.7|13453.1|13448.1|13452.1|13447.1|87
1642800600000|2022-01-21 21:30:00|13452.8|13447.8|13453.4|13448.4|13453.6|13448.6|13452.6|13447.6|96
1642800900000|2022-01-21 21:35:00|13454.3|13449.3|13456.3|13451.3|13456.9|13451.9|13453.9|13448.9|159
1642801200000|2022-01-21 21:40:00|13456.5|13451.5|13456.1|13451.1|13456.7|13451.7|13455.7|13450.7|179
1642801500000|2022-01-21 21:45:00|13456.2|13451.2|13455.2|13450.2|13456.6|13451.6|13454.6|13449.6|168
1642801800000|2022-01-21 21:50:00|13455.3|13450.3|13455.5|13450.5|13458.5|13451|13454.2|13447.7|172
1642802100000|2022-01-21 21:55:00|13455.6|13450.6|13455.9|13440.9|13460.3|13450.9|13452.8|13438|238
1642971600000|2022-01-23 21:00:00|13460.9|13439.9|13464.1|13443.1|13464.1|13443.1|13460.9|13439.9|11
1642971900000|2022-01-23 21:05:00|13461|13440|13460.9|13439.9|13464.1|13443.1|13460.9|13439.9|6
1642972200000|2022-01-23 21:10:00|13461|13440|13460.9|13439.9|13461|13440|13460.9|13439.9|10
1642972500000|2022-01-23 21:15:00|13462.7|13441.7|13460.9|13439.9|13462.7|13441.7|13460.8|13439.8|9
1642972800000|2022-01-23 21:20:00|13462.7|13441.7|13460.9|13439.9|13464.1|13443.1|13460.9|13439.9|22
1642973100000|2022-01-23 21:25:00|13462.7|13441.7|13460.9|13439.9|13464.1|13443.1|13460.9|13439.9|10
1642973400000|2022-01-23 21:30:00|13462.7|13441.7|13462.7|13441.7|13462.7|13441.7|13460.8|13439.8|8
1642973700000|2022-01-23 21:35:00|13460.9|13439.9|13462.7|13441.7|13462.7|13441.7|13460.8|13439.8|9
1642974000000|2022-01-23 21:40:00|13460.9|13439.9|13460.9|13439.9|13462.7|13441.7|13460.9|13439.9|5
1642974300000|2022-01-23 21:45:00|13462.7|13441.7|13462.7|13441.7|13464.1|13443.1|13460.8|13439.8|17
1642974600000|2022-01-23 21:50:00|13464.1|13443.1|13462.7|13441.7|13464.1|13443.1|13460.9|13439.9|11
1642974900000|2022-01-23 21:55:00|13464.5|13443.5|13460.9|13439.9|13464.5|13443.5|13460.9|13439.9|11
1642975200000|2022-01-23 22:00:00|13462.7|13441.7|13458.9|13443.9|13464.5|13447.4|13457.9|13439.9|38
1642975500000|2022-01-23 22:05:00|13460.1|13445.1|13458.5|13443.5|13478.1|13463.1|13457.9|13442.9|36
1642975800000|2022-01-23 22:10:00|13461.8|13446.8|13460.8|13445.8|13464.4|13449.4|13457.9|13442.9|51
1642976100000|2022-01-23 22:15:00|13462.7|13447.7|13460.8|13445.8|13462.8|13447.8|13457.9|13442.9|115
1642976400000|2022-01-23 22:20:00|13461|13446|13459.1|13444.1|13464.2|13449.2|13457.9|13442.9|100
1642976700000|2022-01-23 22:25:00|13459.2|13444.2|13461.2|13446.2|13464.2|13449.2|13457.9|13442.9|87
1642977000000|2022-01-23 22:30:00|13464.2|13449.2|13461.8|13446.8|13471.1|13456.1|13458.2|13443.2|210
1642977300000|2022-01-23 22:35:00|13462.6|13447.6|13462|13447|13466.3|13451.3|13459.1|13444.1|190
1642977600000|2022-01-23 22:40:00|13462.1|13447.1|13459.9|13444.9|13462.1|13447.1|13457.9|13442.9|188
1642977900000|2022-01-23 22:45:00|13460.1|13445.1|13460.5|13445.5|13461.8|13446.8|13459.4|13444.4|202
1642978200000|2022-01-23 22:50:00|13460.6|13445.6|13461.1|13446.1|13462.2|13447.2|13459.3|13444.3|283
1642978500000|2022-01-23 22:55:00|13461.3|13446.3|13459.8|13444.8|13462|13447|13457.9|13442.9|225
1642978800000|2022-01-23 23:00:00|13459.2|13444.2|13455.7|13440.7|13461.7|13446.7|13453.4|13438.4|460
1642979100000|2022-01-23 23:05:00|13455.6|13440.6|13454.1|13439.1|13457.3|13444.2|13452.5|13438.3|287
1642979400000|2022-01-23 23:10:00|13453.8|13438.8|13448.8|13441.4|13454.9|13442.7|13446.4|13438|310
1642979700000|2022-01-23 23:15:00|13448.2|13442.1|13452.2|13447.2|13454.2|13447.8|13447|13442|339
1642980000000|2022-01-23 23:20:00|13452.3|13447.3|13451.5|13446.5|13452.6|13447.6|13451.1|13445.5|246
1642980300000|2022-01-23 23:25:00|13451.4|13446.4|13447.7|13442.7|13451.7|13446.7|13445.8|13440.8|212
1642980600000|2022-01-23 23:30:00|13447.6|13442.6|13447.9|13442.9|13448.3|13443.3|13447|13442|160
1642980900000|2022-01-23 23:35:00|13448|13443|13447.8|13442.8|13448.6|13443.6|13447.3|13442.1|114
1642981200000|2022-01-23 23:40:00|13447.9|13442.9|13448.1|13443.1|13448.8|13443.8|13447.7|13442.7|127
1642981500000|2022-01-23 23:45:00|13448.2|13443.2|13447.8|13442.8|13448.5|13443.5|13447.5|13442.5|119
1642981800000|2022-01-23 23:50:00|13447.9|13442.9|13448.1|13443.1|13448.3|13443.3|13447.7|13442.7|111
1642982100000|2022-01-23 23:55:00|13448.2|13443.2|13448.7|13443.7|13449.4|13444.4|13447.9|13442.9|123
1642982400000|2022-01-24 00:00:00|13448.6|13443.6|13453.6|13450.6|13455|13451.3|13448.5|13443.5|298
1642982700000|2022-01-24 00:05:00|13453.5|13450.5|13453.5|13450.5|13454.7|13451.2|13452.4|13448.7|180
1642983000000|2022-01-24 00:10:00|13453.6|13450.6|13453.6|13450.6|13454.5|13451.5|13453.3|13450.3|153
1642983300000|2022-01-24 00:15:00|13453.3|13450.3|13453.3|13448.3|13453.7|13450.7|13450.8|13446.7|244
1642983600000|2022-01-24 00:20:00|13452.1|13449.1|13452.2|13449.2|13453.3|13449.9|13450.6|13446.9|270
1642983900000|2022-01-24 00:25:00|13452|13449|13452.6|13449.6|13453.7|13450.1|13450.6|13447|258
1642984200000|2022-01-24 00:30:00|13452.5|13449.5|13454.7|13451.7|13455.3|13452.3|13451.7|13447.9|237
1642984500000|2022-01-24 00:35:00|13454.8|13451.8|13455.3|13452.3|13455.6|13452.4|13454.1|13450.6|201
1642984800000|2022-01-24 00:40:00|13455.2|13452.2|13455.7|13452.7|13455.9|13452.9|13454.3|13451.3|171
1642985100000|2022-01-24 00:45:00|13455.6|13452.6|13454.9|13451.9|13456.8|13453.8|13454.6|13451.6|213
1642985400000|2022-01-24 00:50:00|13455|13452|13452.7|13449.7|13455.1|13452.1|13452.7|13449.7|198
1642985700000|2022-01-24 00:55:00|13452.8|13449.8|13453.3|13450.3|13454.9|13451.9|13452.7|13449.7|154
1642986000000|2022-01-24 01:00:00|13453.2|13450.2|13453.3|13450.3|13453.9|13450.9|13452.9|13449.9|187
1642986300000|2022-01-24 01:05:00|13453.5|13450.5|13452.5|13449.5|13453.6|13450.6|13451.1|13448.1|216
1642986600000|2022-01-24 01:10:00|13452.4|13449.4|13455.7|13452.7|13455.8|13452.8|13452.4|13449.4|202
1642986900000|2022-01-24 01:15:00|13455.6|13452.6|13453.1|13450.1|13456.1|13453.1|13452.9|13449.5|189
1642987200000|2022-01-24 01:20:00|13453.2|13450.2|13453.1|13450.1|13454.6|13451|13453|13449.6|182
1642987500000|2022-01-24 01:25:00|13453.2|13450.2|13452.2|13449.2|13453.6|13450.6|13451.9|13448.9|97
1642987800000|2022-01-24 01:30:00|13452.1|13449.1|13449.5|13446.5|13453.3|13450.3|13448|13445|294
1642988100000|2022-01-24 01:35:00|13449.4|13446.4|13450.5|13447.5|13452.2|13448.8|13447.9|13444.9|236
1642988400000|2022-01-24 01:40:00|13450.6|13447.6|13451.4|13448.4|13451.6|13448.6|13448.9|13445.9|189
1642988700000|2022-01-24 01:45:00|13451.6|13448.6|13448.5|13445.5|13453.1|13450.1|13448.2|13445.2|244
1642989000000|2022-01-24 01:50:00|13448.6|13445.6|13447.7|13444.7|13448.9|13445.9|13447.6|13444.6|135
1642989300000|2022-01-24 01:55:00|13447.8|13444.8|13448.1|13445.1|13449|13446|13447.8|13444.8|126
1642989600000|2022-01-24 02:00:00|13448|13445|13450.1|13447.1|13450.2|13447.2|13446.5|13443.5|190
1642989900000|2022-01-24 02:05:00|13450|13447|13450|13447|13450.2|13447.1|13448.7|13445.2|145
1642990200000|2022-01-24 02:10:00|13449.9|13446.9|13450.4|13447.4|13452.3|13449.3|13449.3|13446.3|164
1642990500000|2022-01-24 02:15:00|13450.3|13447.3|13446.2|13443.2|13450.4|13447.4|13446|13443|219
1642990800000|2022-01-24 02:20:00|13446.3|13443.3|13447.1|13444.1|13447.6|13444.6|13443|13440|237
1642991100000|2022-01-24 02:25:00|13447|13444|13447.6|13444.6|13448|13445|13445.8|13442.8|170
1642991400000|2022-01-24 02:30:00|13447.7|13444.7|13447.2|13444.2|13448.5|13445.5|13447.1|13444.1|125
1642991700000|2022-01-24 02:35:00|13447.1|13444.1|13445.6|13442.6|13447.5|13444.5|13445.4|13442.4|114
1642992000000|2022-01-24 02:40:00|13445.7|13442.7|13445.3|13442.3|13446.8|13443.8|13444.8|13441.8|156
1642992300000|2022-01-24 02:45:00|13445.2|13442.2|13445.6|13442.6|13445.8|13442.8|13443.4|13440.4|167
1642992600000|2022-01-24 02:50:00|13445.7|13442.7|13447|13444|13447|13444|13444.2|13441.2|155
1642992900000|2022-01-24 02:55:00|13446.9|13443.9|13446.2|13443.2|13447.6|13444.6|13445.5|13442.2|241
1642993200000|2022-01-24 03:00:00|13446.1|13443.1|13445.3|13442.3|13446.8|13443.5|13444.7|13441.4|252
1642993500000|2022-01-24 03:05:00|13445.2|13442.2|13444|13441|13446.4|13443|13443.9|13440.9|133
1642993800000|2022-01-24 03:10:00|13444.1|13441.1|13444.4|13441.4|13444.7|13441.7|13443.8|13440.8|119
1642994100000|2022-01-24 03:15:00|13444.5|13441.5|13443.4|13440.4|13444.6|13441.6|13442.9|13439.9|196
1642994400000|2022-01-24 03:20:00|13443.3|13440.3|13444.9|13441.9|13444.9|13441.9|13442.7|13439.7|140
1642994700000|2022-01-24 03:25:00|13444.8|13441.8|13446.9|13443.9|13447.9|13444.9|13444.8|13441.8|179
1642995000000|2022-01-24 03:30:00|13446.8|13443.8|13447|13444|13448.1|13445.1|13445.9|13442.3|159
1642995300000|2022-01-24 03:35:00|13446.8|13443.8|13446.9|13443.9|13447.1|13444.1|13446.2|13443.2|109
1642995600000|2022-01-24 03:40:00|13446.8|13443.8|13446.9|13443.9|13447.9|13444.9|13446.6|13443.6|90
1642995900000|2022-01-24 03:45:00|13447|13444|13445.7|13442.7|13447.5|13444.1|13445.6|13442.4|156
1642996200000|2022-01-24 03:50:00|13445.8|13442.8|13446.4|13443.4|13447.5|13443.6|13445.6|13442.2|166
1642996500000|2022-01-24 03:55:00|13446.3|13443.3|13448.9|13445.9|13449|13446|13446.3|13443.3|144
1642996800000|2022-01-24 04:00:00|13448.8|13445.8|13448.4|13445.4|13448.9|13445.9|13448|13445|118
1642997100000|2022-01-24 04:05:00|13448.5|13445.5|13448.5|13445.5|13448.8|13445.8|13447.9|13444.9|142
1642997400000|2022-01-24 04:10:00|13448.6|13445.6|13446.4|13443.4|13448.6|13445.6|13446|13443|107
1642997700000|2022-01-24 04:15:00|13446.3|13443.3|13445.7|13442.7|13447.4|13443.9|13444.9|13441.9|94
1642998000000|2022-01-24 04:20:00|13445.8|13442.8|13445.5|13442.5|13446.5|13443|13445|13441.4|104
1642998300000|2022-01-24 04:25:00|13445.4|13442.4|13446.3|13443.3|13447|13444|13444.7|13441.3|102
1642998600000|2022-01-24 04:30:00|13446.4|13443.4|13447.2|13444.2|13449.4|13445.7|13446.3|13443.3|121
1642998900000|2022-01-24 04:35:00|13447.3|13444.3|13446.2|13443.2|13447.8|13444.8|13446|13443|114
1642999200000|2022-01-24 04:40:00|13446.4|13443.4|13445.9|13442.9|13446.8|13443.8|13445.8|13442.8|117
1642999500000|2022-01-24 04:45:00|13446|13443|13448.5|13445.5|13449.1|13446.1|13445.5|13442.5|155
1642999800000|2022-01-24 04:50:00|13448.4|13445.4|13448.2|13445.2|13448.9|13445.9|13447.2|13444.2|134
1643000100000|2022-01-24 04:55:00|13448.3|13445.3|13447|13442|13448.9|13445.9|13446.2|13441.9|212
1643000400000|2022-01-24 05:00:00|13447.1|13442.1|13436.7|13433.7|13447.1|13442.8|13436.3|13432.6|359
1643000700000|2022-01-24 05:05:00|13436.8|13433.8|13435.9|13432.9|13439.6|13435.7|13435.7|13431.9|226
1643001000000|2022-01-24 05:10:00|13435.8|13432.8|13436.6|13433.6|13436.7|13433.7|13435.4|13432.4|117
1643001300000|2022-01-24 05:15:00|13436.5|13433.5|13435.8|13432.8|13438.5|13434.8|13435.7|13432.4|131
1643001600000|2022-01-24 05:20:00|13435.7|13432.7|13435.7|13432.7|13436.1|13433.1|13434.9|13431.9|127
1643001900000|2022-01-24 05:25:00|13435.6|13432.6|13439.8|13436.8|13440.1|13437.1|13435.6|13432.6|179
1643002200000|2022-01-24 05:30:00|13439.9|13436.9|13437.5|13434.5|13439.9|13436.9|13437|13434|240
1643002500000|2022-01-24 05:35:00|13437.6|13434.6|13437.6|13434.6|13437.7|13434.7|13436.8|13433.8|153
1643002800000|2022-01-24 05:40:00|13437.7|13434.7|13436.7|13433.7|13437.9|13434.9|13436|13433|170
1643003100000|2022-01-24 05:45:00|13436.6|13433.6|13435.7|13432.7|13436.7|13433.7|13434.9|13431.9|130
1643003400000|2022-01-24 05:50:00|13435.8|13432.8|13433.7|13430.7|13435.8|13432.8|13433.4|13430.4|177
1643003700000|2022-01-24 05:55:00|13433.6|13430.6|13433.7|13430.7|13434|13431|13432.7|13429.7|227
1643004000000|2022-01-24 06:00:00|13433.6|13430.6|13433.4|13430.4|13434|13431|13432.5|13429.5|247
1643004300000|2022-01-24 06:05:00|13433.5|13430.5|13437.1|13434.1|13437.6|13434.6|13432.7|13429.7|262
1643004600000|2022-01-24 06:10:00|13437.6|13434.6|13440.1|13437.1|13440.2|13437.2|13436.3|13433.3|223
1643004900000|2022-01-24 06:15:00|13440|13437|13441.8|13438.8|13442.1|13439.1|13438.4|13435.4|226
1643005200000|2022-01-24 06:20:00|13441.9|13438.9|13442.8|13439.8|13443.2|13440.2|13441|13438|138
1643005500000|2022-01-24 06:25:00|13442.7|13439.7|13447|13444|13447|13444|13442.2|13439.2|214
1643005800000|2022-01-24 06:30:00|13446.9|13443.9|13443.8|13440.8|13447|13444|13443.6|13440.6|145
1643006100000|2022-01-24 06:35:00|13443.9|13440.9|13442.4|13439.4|13443.9|13440.9|13441.5|13438.5|87
1643006400000|2022-01-24 06:40:00|13442.5|13439.5|13442.7|13439.7|13443.1|13440.1|13441.8|13438.8|128
1643006700000|2022-01-24 06:45:00|13442.8|13439.8|13444|13441|13444.6|13441.6|13442.4|13439.4|147
1643007000000|2022-01-24 06:50:00|13444.1|13441.1|13441.7|13438.7|13445.4|13442.4|13441.7|13438.7|210
1643007300000|2022-01-24 06:55:00|13441.8|13438.8|13443.4|13440.4|13443.8|13440.8|13440.8|13437.8|197
1643007600000|2022-01-24 07:00:00|13443.5|13440.5|13447.9|13444.9|13448|13445|13443.5|13440.5|270
1643007900000|2022-01-24 07:05:00|13447.8|13444.8|13448.1|13445.1|13449|13446|13447.5|13444.5|228
1643008200000|2022-01-24 07:10:00|13448.2|13445.2|13449.6|13446.6|13450|13447|13447.7|13444.7|222
1643008500000|2022-01-24 07:15:00|13449.7|13446.7|13448.4|13445.4|13449.9|13446.9|13447.4|13444.4|178
1643008800000|2022-01-24 07:20:00|13448.5|13445.5|13448|13445|13448.5|13445.5|13447.7|13444.7|126
1643009100000|2022-01-24 07:25:00|13448.1|13445.1|13445.8|13442.8|13448.1|13445.1|13445.7|13442.7|112
1643009400000|2022-01-24 07:30:00|13445.7|13442.7|13445.2|13442.2|13445.8|13442.8|13444.7|13441.7|117
1643009700000|2022-01-24 07:35:00|13445.1|13442.1|13445.8|13442.8|13445.9|13442.9|13444.7|13441.7|104
1643010000000|2022-01-24 07:40:00|13445.7|13442.7|13445.8|13442.8|13445.9|13442.9|13444.7|13441.7|120
1643010300000|2022-01-24 07:45:00|13445.7|13442.7|13448.1|13445.1|13448.8|13445.8|13445.7|13442.7|156
1643010600000|2022-01-24 07:50:00|13448.2|13445.2|13447.8|13444.8|13449.1|13446.1|13447.7|13444.7|134
1643010900000|2022-01-24 07:55:00|13447.7|13444.7|13450.1|13447.1|13450.3|13447.3|13447.5|13444.5|197
1643011200000|2022-01-24 08:00:00|13450.2|13447.2|13452|13449|13453.5|13450.5|13450.2|13447.2|278
1643011500000|2022-01-24 08:05:00|13451.6|13448.6|13448.7|13445.7|13452.1|13449.1|13447.9|13444.9|261
1643011800000|2022-01-24 08:10:00|13448.8|13445.8|13448.8|13445.8|13449.2|13446.2|13446.3|13443.3|298
1643012100000|2022-01-24 08:15:00|13448.9|13445.9|13447.9|13444.9|13451|13448|13445.8|13442.8|361
1643012400000|2022-01-24 08:20:00|13447.8|13444.8|13445.9|13442.9|13447.9|13444.9|13445.7|13442.7|249
1643012700000|2022-01-24 08:25:00|13446|13443|13445.2|13442.2|13446.1|13443.1|13444.6|13441.6|169
1643013000000|2022-01-24 08:30:00|13445.1|13442.1|13443.7|13440.7|13445.1|13442.1|13443.4|13440.4|215
1643013300000|2022-01-24 08:35:00|13443.8|13440.8|13446.3|13443.3|13447.4|13444.4|13443.5|13440.5|187
1643013600000|2022-01-24 08:40:00|13446.4|13443.4|13446.6|13443.6|13447.1|13444.1|13444.9|13441.9|207
1643013900000|2022-01-24 08:45:00|13446.7|13443.7|13451.5|13448.5|13452.4|13449.4|13446.6|13443.6|312
1643014200000|2022-01-24 08:50:00|13451.6|13448.6|13450.6|13447.6|13452.1|13449.1|13448.7|13445.7|375
1643014500000|2022-01-24 08:55:00|13450.7|13447.7|13452.3|13449.3|13452.3|13449.3|13449.9|13446.9|273
1643014800000|2022-01-24 09:00:00|13452.2|13449.2|13449.7|13446.7|13452.4|13449.4|13448.2|13445.2|273
1643015100000|2022-01-24 09:05:00|13449.6|13446.6|13449.8|13446.8|13450|13447|13447.4|13444.4|292
1643015400000|2022-01-24 09:10:00|13449.9|13446.9|13450|13447|13451.4|13448.4|13448.6|13445.6|320
1643015700000|2022-01-24 09:15:00|13449.9|13446.9|13449.6|13446.6|13450.4|13447.4|13446.8|13443.8|327
1643016000000|2022-01-24 09:20:00|13449.7|13446.7|13447|13444|13449.7|13446.7|13446.6|13443.6|265
1643016300000|2022-01-24 09:25:00|13446.9|13443.9|13443|13440|13447.7|13444.7|13442.9|13439.9|233
1643016600000|2022-01-24 09:30:00|13443.3|13440.3|13443.7|13440.7|13444.7|13441.7|13442.6|13439.6|227
1643016900000|2022-01-24 09:35:00|13443.8|13440.8|13444|13441|13444.1|13441.1|13441.6|13438.6|201
1643017200000|2022-01-24 09:40:00|13444.1|13441.1|13444.7|13441.7|13445|13442|13443.7|13440.7|193
1643017500000|2022-01-24 09:45:00|13444.8|13441.8|13447.4|13444.4|13449.2|13446.2|13444.6|13441.6|313
1643017800000|2022-01-24 09:50:00|13447.3|13444.3|13445.8|13442.8|13447.6|13444.6|13445.7|13442.7|257
1643018100000|2022-01-24 09:55:00|13445.7|13442.7|13443.4|13440.4|13445.9|13442.9|13442.7|13439.7|244
1643018400000|2022-01-24 10:00:00|13443.3|13440.3|13446.9|13443.9|13447.2|13444.2|13442.6|13439.6|272
1643018700000|2022-01-24 10:05:00|13447|13444|13448.6|13445.6|13448.7|13445.7|13446.3|13443.3|203
1643019000000|2022-01-24 10:10:00|13448.7|13445.7|13448.4|13445.4|13450|13447|13447.5|13444.5|221
1643019300000|2022-01-24 10:15:00|13448.5|13445.5|13451.1|13448.1|13452.8|13449.8|13448.5|13445.5|258
1643019600000|2022-01-24 10:20:00|13451.2|13448.2|13451.1|13448.1|13451.6|13448.6|13447.1|13444.1|209
1643019900000|2022-01-24 10:25:00|13450.8|13447.8|13453.1|13450.1|13453.1|13450.1|13449.1|13446.1|259
1643020200000|2022-01-24 10:30:00|13453|13450|13456.1|13453.1|13457.3|13454.3|13453|13450|236
1643020500000|2022-01-24 10:35:00|13456|13453|13456.3|13453.3|13457.8|13454.7|13455.6|13452.6|313
1643020800000|2022-01-24 10:40:00|13456.4|13453.4|13457.9|13454.9|13458|13455|13455.8|13452.8|296
1643021100000|2022-01-24 10:45:00|13458|13455|13458.3|13455.3|13459.8|13456.8|13456|13453|318
1643021400000|2022-01-24 10:50:00|13458.5|13455.5|13457.3|13454.3|13458.6|13455.6|13456.2|13453.2|319
1643021700000|2022-01-24 10:55:00|13457.5|13454.5|13455.5|13452.5|13458.1|13455.1|13454.5|13451.5|322
1643022000000|2022-01-24 11:00:00|13455.6|13452.6|13457.2|13454.2|13457.6|13454.6|13455.1|13452.1|271
1643022300000|2022-01-24 11:05:00|13457.1|13454.1|13455.4|13452.4|13457.3|13454.3|13454.5|13451.5|217
1643022600000|2022-01-24 11:10:00|13455.5|13452.5|13452.3|13449.3|13455.8|13452.8|13451.8|13448.8|208
1643022900000|2022-01-24 11:15:00|13452.2|13449.2|13456.5|13453.5|13456.5|13453.5|13452.2|13449.2|327
1643023200000|2022-01-24 11:20:00|13456.2|13453.2|13455.1|13452.1|13456.4|13453.4|13453.7|13450.7|275
1643023500000|2022-01-24 11:25:00|13455|13452|13456.5|13453.5|13458.1|13455.1|13454.9|13451.9|248
1643023800000|2022-01-24 11:30:00|13456.6|13453.6|13455.9|13452.9|13457.3|13454.3|13455.6|13452.6|192
1643024100000|2022-01-24 11:35:00|13456|13453|13453.8|13450.8|13456.4|13453.4|13453.6|13450.6|185
1643024400000|2022-01-24 11:40:00|13453.9|13450.9|13455.3|13452.3|13455.7|13452.7|13452.6|13449.6|224
1643024700000|2022-01-24 11:45:00|13455.4|13452.4|13458.6|13455.6|13458.7|13455.7|13455.3|13452.3|190
1643025000000|2022-01-24 11:50:00|13458.5|13455.5|13460|13457|13461.4|13458.4|13457.6|13454.6|222
1643025300000|2022-01-24 11:55:00|13460.1|13457.1|13459.1|13456.1|13462.1|13459.1|13458.9|13455.9|255
1643025600000|2022-01-24 12:00:00|13459|13456|13459.1|13456.1|13460.7|13457.7|13458.7|13455.7|232
1643025900000|2022-01-24 12:05:00|13459|13456|13461.1|13458.1|13462|13459|13458.9|13455.9|250
1643026200000|2022-01-24 12:10:00|13461|13458|13457.8|13454.8|13461|13458|13456.8|13453.8|201
1643026500000|2022-01-24 12:15:00|13457.7|13454.7|13458.8|13455.8|13459.5|13456.5|13456.7|13453.7|240
1643026800000|2022-01-24 12:20:00|13458.9|13455.9|13462|13459|13463|13460|13458.7|13455.7|237
1643027100000|2022-01-24 12:25:00|13461.9|13458.9|13460.8|13457.8|13462.2|13459.2|13459.9|13456.9|206
1643027400000|2022-01-24 12:30:00|13460.9|13457.9|13463.1|13460.1|13463.1|13460.1|13458.6|13455.6|190
1643027700000|2022-01-24 12:35:00|13463.2|13460.2|13461.8|13458.8|13464.2|13461.2|13461.1|13458.1|248
1643028000000|2022-01-24 12:40:00|13461.9|13458.9|13460.2|13457.2|13462.4|13459.4|13459.6|13456.6|220
1643028300000|2022-01-24 12:45:00|13460.1|13457.1|13462.7|13459.7|13462.8|13459.8|13459.9|13456.9|234
1643028600000|2022-01-24 12:50:00|13462.5|13459.5|13460.7|13457.7|13463.2|13460.2|13459.4|13456.4|268
1643028900000|2022-01-24 12:55:00|13460.6|13457.6|13463|13460|13463.5|13460.5|13459.5|13456.5|240
1643029200000|2022-01-24 13:00:00|13463.1|13460.1|13465.8|13462.8|13466.1|13463.1|13462.3|13459.3|307
1643029500000|2022-01-24 13:05:00|13465.4|13462.4|13462.7|13459.7|13466|13463|13462.3|13459.3|271
1643029800000|2022-01-24 13:10:00|13462.8|13459.8|13461.6|13458.6|13463.8|13460.8|13461.6|13458.6|245
1643030100000|2022-01-24 13:15:00|13461.8|13458.8|13461.9|13458.9|13463.1|13460.1|13461|13458|230
1643030400000|2022-01-24 13:20:00|13462.5|13459.5|13466|13463|13466.2|13463.2|13461.8|13458.8|260
1643030700000|2022-01-24 13:25:00|13466.1|13463.1|13465.9|13462.9|13466.3|13463.3|13463.4|13460.4|213
1643031000000|2022-01-24 13:30:00|13466|13463|13464.1|13461.1|13467.5|13463.7|13463.6|13460.6|250
1643031300000|2022-01-24 13:35:00|13464|13461|13468|13465|13468.4|13465.4|13463.8|13460.8|301
1643031600000|2022-01-24 13:40:00|13467.9|13464.9|13473.2|13470.2|13473.2|13470.2|13466.9|13463.9|336
1643031900000|2022-01-24 13:45:00|13473.1|13470.1|13472.2|13469.2|13474.3|13471.3|13471.6|13468.6|326
1643032200000|2022-01-24 13:50:00|13472.3|13469.3|13473.6|13470.6|13474.2|13471.2|13471.4|13468.4|233
1643032500000|2022-01-24 13:55:00|13473.7|13470.7|13473.3|13470.3|13474.3|13471.3|13470.6|13467.6|303
1643032800000|2022-01-24 14:00:00|13473.2|13470.2|13473|13470|13473.5|13470.5|13471.4|13468.4|285
1643033100000|2022-01-24 14:05:00|13473.1|13470.1|13471.3|13468.3|13474.1|13471.1|13470.9|13467.9|231
1643033400000|2022-01-24 14:10:00|13471.2|13468.2|13472.6|13469.6|13472.6|13469.6|13469|13466|325
1643033700000|2022-01-24 14:15:00|13472.5|13469.5|13468.6|13465.6|13473.5|13470.5|13467.7|13464.7|377
1643034000000|2022-01-24 14:20:00|13468.7|13465.7|13470.3|13467.3|13472.3|13469.3|13468.5|13465.5|342
1643034300000|2022-01-24 14:25:00|13470.2|13467.2|13468.1|13465.1|13471.5|13468.5|13468|13465|306
1643034600000|2022-01-24 14:30:00|13468.2|13465.2|13468|13465|13470.5|13467.5|13466.4|13463.4|396
1643034900000|2022-01-24 14:35:00|13467.9|13464.9|13467.1|13464.1|13469|13466|13465.9|13462.9|363
1643035200000|2022-01-24 14:40:00|13467.2|13464.2|13468.3|13463.3|13469.2|13466.2|13465.9|13462.9|365
1643035500000|2022-01-24 14:45:00|13467.9|13462.9|13468.4|13465.4|13468.5|13465.5|13464.6|13460.7|345
1643035800000|2022-01-24 14:50:00|13468.5|13465.5|13469.2|13466.2|13470.4|13467.4|13467.2|13464.2|379
1643036100000|2022-01-24 14:55:00|13469.1|13466.1|13467.9|13464.9|13470.1|13467.1|13466.1|13463.1|397
1643036400000|2022-01-24 15:00:00|13467.8|13464.8|13473.9|13470.9|13474.9|13471.9|13466.6|13463.6|401
1643036700000|2022-01-24 15:05:00|13474|13471|13475.2|13472.2|13475.4|13472.4|13471.4|13468.4|418
1643037000000|2022-01-24 15:10:00|13475.3|13472.3|13477.4|13474.4|13478.5|13475.5|13475.2|13472.2|309
1643037300000|2022-01-24 15:15:00|13477.5|13474.5|13480.1|13477.1|13480.2|13477.2|13476.2|13472.9|319
1643037600000|2022-01-24 15:20:00|13480.2|13477.2|13473.9|13470.9|13480.3|13477.3|13473.3|13469.7|290
1643037900000|2022-01-24 15:25:00|13474.8|13469.8|13474.6|13471.6|13475.4|13472.4|13472.8|13469.8|308
1643038200000|2022-01-24 15:30:00|13474.7|13471.7|13470.2|13467.2|13474.7|13471.7|13469|13465.6|338
1643038500000|2022-01-24 15:35:00|13470.3|13467.3|13468.2|13465.2|13471.7|13468.7|13465.1|13462.1|356
1643038800000|2022-01-24 15:40:00|13468.3|13465.3|13463.8|13460.8|13469.9|13466.9|13463.1|13460.1|395
1643039100000|2022-01-24 15:45:00|13464|13461|13471.5|13468.5|13472.9|13469.9|13464|13461|439
1643039400000|2022-01-24 15:50:00|13471.4|13468.4|13469.7|13466.7|13473.4|13470.4|13469.6|13466.6|351
1643039700000|2022-01-24 15:55:00|13469.9|13466.9|13474|13471|13474.4|13471.4|13469.9|13466.9|360
1643040000000|2022-01-24 16:00:00|13473.9|13470.9|13474.6|13471.6|13475.2|13472.2|13472.3|13468.3|341
1643040300000|2022-01-24 16:05:00|13474.7|13471.7|13472.9|13469.9|13474.9|13471.9|13471.8|13468.8|273
1643040600000|2022-01-24 16:10:00|13473|13470|13472.7|13469.7|13473.2|13470.2|13471|13468|238
1643040900000|2022-01-24 16:15:00|13472.6|13469.6|13474.2|13471.2|13474.4|13471.4|13472.5|13469.5|210
1643041200000|2022-01-24 16:20:00|13474.3|13471.3|13475.7|13472.7|13475.9|13472.9|13471.3|13468.3|258
1643041500000|2022-01-24 16:25:00|13475.8|13472.8|13473.6|13470.6|13476.1|13473.1|13473.3|13470.3|200
1643041800000|2022-01-24 16:30:00|13473.5|13470.5|13475.5|13472.5|13475.7|13472.7|13473.1|13470.1|240
1643042100000|2022-01-24 16:35:00|13475.6|13472.6|13477.7|13474.7|13478.7|13475.7|13475|13472|297
1643042400000|2022-01-24 16:40:00|13477.6|13474.6|13478.4|13475.4|13479.8|13476.8|13477.6|13474.6|268
1643042700000|2022-01-24 16:45:00|13478.3|13475.3|13479.9|13476.9|13479.9|13476.9|13478.1|13475.1|249
1643043000000|2022-01-24 16:50:00|13480|13477|13479.6|13476.6|13480.7|13477.7|13479.2|13476.2|242
1643043300000|2022-01-24 16:55:00|13479.5|13476.5|13479.3|13476.3|13479.7|13476.7|13477.9|13474.9|205
1643043600000|2022-01-24 17:00:00|13479.2|13476.2|13480.6|13477.6|13480.9|13477.9|13479.2|13476.2|181
1643043900000|2022-01-24 17:05:00|13480.7|13477.7|13479.5|13476.5|13480.7|13477.7|13478|13475|294
1643044200000|2022-01-24 17:10:00|13479.6|13476.6|13479.7|13476.7|13480.4|13477.4|13478.8|13475.8|224
1643044500000|2022-01-24 17:15:00|13479.6|13476.6|13479.6|13476.6|13480.9|13477.9|13479.2|13476.2|169
1643044800000|2022-01-24 17:20:00|13479.4|13476.4|13479.7|13476.7|13479.8|13476.8|13477.8|13474.8|239
1643045100000|2022-01-24 17:25:00|13479.6|13476.6|13476.8|13473.8|13480.7|13477.7|13476.5|13473.3|233
1643045400000|2022-01-24 17:30:00|13476.7|13473.7|13475.6|13472.6|13477.2|13474.2|13475.3|13472.3|183
1643045700000|2022-01-24 17:35:00|13475.5|13472.5|13476.3|13473.3|13477|13474|13475.3|13472.3|141
1643046000000|2022-01-24 17:40:00|13476.4|13473.4|13472.4|13469.4|13476.5|13473.5|13471.7|13467.9|184
1643046300000|2022-01-24 17:45:00|13472.3|13469.3|13472.5|13469.5|13472.9|13469.9|13471.1|13468.1|160
1643046600000|2022-01-24 17:50:00|13472.6|13469.6|13469.7|13466.7|13473.9|13470.9|13469.2|13466.2|234
1643046900000|2022-01-24 17:55:00|13469.6|13466.6|13470|13467|13470.2|13467.2|13469.4|13466.4|237
1643047200000|2022-01-24 18:00:00|13469.9|13466.9|13467.8|13464.8|13471.1|13468.1|13467.7|13464.3|244
1643047500000|2022-01-24 18:05:00|13467.6|13464.6|13466.4|13463.4|13468.6|13465.6|13466.1|13463|244
1643047800000|2022-01-24 18:10:00|13466.5|13463.5|13465.3|13462.3|13467.7|13464.7|13465.1|13461.1|234
1643048100000|2022-01-24 18:15:00|13465.4|13462.4|13463.5|13460.5|13466.7|13462.7|13463.1|13459.5|217
1643048400000|2022-01-24 18:20:00|13463.6|13460.6|13465.6|13462.6|13466.5|13462.9|13463.4|13460.4|228
1643048700000|2022-01-24 18:25:00|13465.5|13462.5|13466.8|13463.8|13467.4|13464.4|13465|13461.7|208
1643049000000|2022-01-24 18:30:00|13466.7|13463.7|13464|13461|13466.8|13463.8|13463.9|13460.5|181
1643049300000|2022-01-24 18:35:00|13463.9|13460.9|13463.1|13460.1|13465.9|13462.5|13462.9|13459.9|265
1643049600000|2022-01-24 18:40:00|13463.2|13460.2|13466.2|13463.2|13467|13464|13462.9|13459.9|350
1643049900000|2022-01-24 18:45:00|13466.1|13463.1|13466.6|13463.6|13467.8|13464.8|13464.6|13461.6|277
1643050200000|2022-01-24 18:50:00|13466.4|13463.4|13462.9|13459.9|13466.8|13463.8|13462.8|13459.8|255
1643050500000|2022-01-24 18:55:00|13462.8|13459.8|13464.7|13461.7|13464.9|13461.9|13462.5|13459.5|248
1643050800000|2022-01-24 19:00:00|13464.8|13461.8|13462.1|13459.1|13464.8|13461.8|13461.1|13458.1|330
1643051100000|2022-01-24 19:05:00|13462.2|13459.2|13463.3|13460.3|13464.6|13460.7|13461.2|13458.1|341
1643051400000|2022-01-24 19:10:00|13463.2|13460.2|13465.5|13462.5|13466.7|13462.8|13461.3|13458.3|251
1643051700000|2022-01-24 19:15:00|13465.4|13462.4|13466.6|13463.6|13467.1|13464.1|13464|13460.8|340
1643052000000|2022-01-24 19:20:00|13466.5|13463.5|13468.4|13465.4|13469.2|13465.5|13465.5|13462.5|211
1643052300000|2022-01-24 19:25:00|13468.3|13465.3|13466.5|13463.5|13468.5|13465.5|13466|13462.3|265
1643052600000|2022-01-24 19:30:00|13466.6|13463.6|13465.2|13462.2|13466.7|13463.7|13463.6|13460.5|241
1643052900000|2022-01-24 19:35:00|13465.1|13462.1|13464.2|13461.2|13467.2|13463.4|13464|13460.4|230
1643053200000|2022-01-24 19:40:00|13464.1|13461.1|13463.6|13460.6|13465.4|13461.5|13463.1|13459.6|180
1643053500000|2022-01-24 19:45:00|13463.5|13460.5|13468.2|13465.2|13470.2|13466.4|13463.3|13460.3|207
1643053800000|2022-01-24 19:50:00|13468.3|13465.3|13464.5|13461.5|13468.4|13465.3|13464.4|13460.6|215
1643054100000|2022-01-24 19:55:00|13464.6|13461.6|13467.7|13464.7|13470.7|13467.2|13464.6|13461.6|336
1643054400000|2022-01-24 20:00:00|13467.8|13464.8|13468.2|13463.2|13468.9|13464.8|13465.5|13460.5|371
1643054700000|2022-01-24 20:05:00|13468.3|13463.3|13466.6|13461.6|13468.4|13463.4|13466.4|13461.4|231
1643055000000|2022-01-24 20:10:00|13466.5|13461.5|13466.8|13461.8|13467.3|13462.3|13465.2|13460.2|311
1643055300000|2022-01-24 20:15:00|13466.9|13461.9|13467.8|13462.8|13468.3|13464.3|13464.3|13460.1|370
1643055600000|2022-01-24 20:20:00|13467.9|13462.9|13465.7|13460.7|13467.9|13463.7|13464|13459.7|249
1643055900000|2022-01-24 20:25:00|13464.6|13461.6|13465.7|13460.7|13467.8|13463.2|13464.3|13460|352
1643056200000|2022-01-24 20:30:00|13465.9|13460.9|13463.3|13458.3|13467.3|13462.3|13460.9|13456.6|376
1643056500000|2022-01-24 20:35:00|13463.2|13458.2|13461|13458|13463.8|13459.7|13460.9|13456.9|237
1643056800000|2022-01-24 20:40:00|13462|13457|13462.9|13457.9|13463.1|13458.5|13459.4|13456.2|201
1643057100000|2022-01-24 20:45:00|13463|13458|13460.3|13457.3|13463|13458.6|13460.1|13456.7|221
1643057400000|2022-01-24 20:50:00|13460.2|13457.2|13460.2|13455.2|13461|13457.3|13458.5|13454.8|247
1643057700000|2022-01-24 20:55:00|13460.1|13455.1|13462.9|13457.9|13464.3|13459.6|13458|13454|268
1643058000000|2022-01-24 21:00:00|13463|13458|13462.5|13457.5|13463.7|13459.1|13462.1|13457.3|153
1643058300000|2022-01-24 21:05:00|13462.7|13457.7|13462.3|13457.3|13462.9|13457.9|13462|13457|110
1643058600000|2022-01-24 21:10:00|13462.4|13457.4|13461.4|13456.4|13462.4|13457.4|13461|13456|114
1643058900000|2022-01-24 21:15:00|13461.5|13456.5|13460|13455|13461.5|13456.5|13459.5|13454.5|121
1643059200000|2022-01-24 21:20:00|13459.9|13454.9|13460.1|13455.1|13460.4|13455.4|13459.7|13454.7|82
1643059500000|2022-01-24 21:25:00|13460|13455|13461|13456|13461|13456.6|13459.6|13454.9|78
1643059800000|2022-01-24 21:30:00|13460.9|13455.9|13461.4|13456.4|13461.5|13456.5|13460.9|13455.9|80
1643060100000|2022-01-24 21:35:00|13461.5|13456.5|13462.9|13457.9|13464.1|13459.1|13460.8|13455.8|100
1643060400000|2022-01-24 21:40:00|13462.8|13457.8|13459.5|13454.5|13463.1|13458.1|13459.2|13454.2|170
1643060700000|2022-01-24 21:45:00|13459.8|13454.8|13458.9|13453.9|13460.2|13455.2|13458.7|13452|170
1643061000000|2022-01-24 21:50:00|13459.5|13454.5|13459.1|13454.1|13460.2|13455.1|13458.6|13452.4|124
1643061300000|2022-01-24 21:55:00|13459.9|13454.9|13465.9|13456.7|13466.5|13458.9|13458.9|13452.2|210
1643061600000|2022-01-24 22:00:00|13467.5|13454.9|13469.5|13454.5|13470.4|13455.4|13467.1|13452.3|37
1643061900000|2022-01-24 22:05:00|13469.2|13454.2|13469.4|13454.4|13472.1|13457.1|13468.8|13453.8|40
1643062200000|2022-01-24 22:10:00|13469.2|13454.2|13471|13456|13472.7|13457.7|13466.5|13451.5|167
1643062500000|2022-01-24 22:15:00|13470|13455|13468.6|13453.6|13471.5|13456.5|13466.4|13451.4|117
1643062800000|2022-01-24 22:20:00|13468.1|13453.1|13468|13453|13471.1|13456.1|13466.5|13451.5|225
1643063100000|2022-01-24 22:25:00|13467.7|13452.7|13469.4|13454.4|13470.4|13455.4|13466.6|13451.6|220
1643063400000|2022-01-24 22:30:00|13468.7|13453.7|13469.7|13454.7|13471.6|13456.6|13467.1|13452.1|625
1643063700000|2022-01-24 22:35:00|13469.4|13454.4|13469.3|13454.3|13472.1|13457.1|13467.7|13452.7|753
1643064000000|2022-01-24 22:40:00|13469.2|13454.2|13464.7|13450.9|13469.9|13454.9|13463.2|13449.8|664
1643064300000|2022-01-24 22:45:00|13464|13451|13463.8|13451.4|13465.9|13454.8|13461.9|13449.5|279
1643064600000|2022-01-24 22:50:00|13462.7|13450.4|13464.3|13451.5|13465.4|13453.2|13462|13449.7|243
1643064900000|2022-01-24 22:55:00|13464.1|13451.8|13464.9|13451.8|13465.8|13454.8|13461.7|13449.1|254
1643065200000|2022-01-24 23:00:00|13464.2|13452.9|13462.7|13452.8|13465|13454.7|13461.1|13451.6|609
1643065500000|2022-01-24 23:05:00|13463.3|13453.5|13459.3|13454.3|13464.5|13454.8|13459|13452|510
1643065800000|2022-01-24 23:10:00|13459.5|13454.5|13461.6|13454.9|13464.9|13456.1|13458.8|13453.3|282
1643066100000|2022-01-24 23:15:00|13461.8|13454.8|13461.4|13456.4|13462.6|13456.7|13460.2|13454.8|213
1643066400000|2022-01-24 23:20:00|13461.2|13456.2|13460.1|13455.1|13462.4|13457.2|13459.8|13454.7|338
1643066700000|2022-01-24 23:25:00|13460.3|13455.3|13459.6|13454.6|13460.4|13455.4|13459|13454|155
1643067000000|2022-01-24 23:30:00|13459.5|13454.5|13460.1|13455.1|13460.8|13456.3|13459|13454.5|111
1643067300000|2022-01-24 23:35:00|13460.2|13455.2|13459.4|13454.4|13460.3|13455.3|13459.1|13454.1|121
1643067600000|2022-01-24 23:40:00|13459.5|13454.5|13458.5|13455.5|13459.8|13455.6|13458.3|13454.2|91
1643067900000|2022-01-24 23:45:00|13458.7|13455.7|13459.3|13454.3|13459.7|13455.7|13458.1|13453.9|74
1643068200000|2022-01-24 23:50:00|13458.3|13455.3|13456.5|13453.5|13459.2|13455.3|13456.3|13452.9|106
1643068500000|2022-01-24 23:55:00|13456.4|13453.4|13455.5|13452.5|13457|13453.6|13455.2|13451.8|144
1643068800000|2022-01-25 00:00:00|13455.4|13452.4|13451.3|13448.3|13457|13453.6|13451.2|13447.3|337
1643069100000|2022-01-25 00:05:00|13451.2|13448.2|13433.5|13428.5|13451.4|13448.4|13432|13426.6|502
1643069400000|2022-01-25 00:10:00|13433.6|13428.6|13436|13431|13438.6|13433.6|13426.9|13422|442
1643069700000|2022-01-25 00:15:00|13436.1|13431.1|13430.4|13427.4|13436.2|13431.6|13429.5|13425.5|245
1643070000000|2022-01-25 00:20:00|13430.3|13427.3|13432.1|13427.1|13437.1|13432.1|13430.2|13426.5|258
1643070300000|2022-01-25 00:25:00|13431.8|13426.8|13430.7|13425.7|13432.1|13428.5|13430.4|13425.7|134
1643070600000|2022-01-25 00:30:00|13430.6|13425.6|13428.7|13425.7|13430.6|13426.7|13427.3|13424.1|227
1643070900000|2022-01-25 00:35:00|13428.8|13425.8|13428.4|13425.4|13429.2|13426.2|13428.3|13425.3|89
1643071200000|2022-01-25 00:40:00|13428.3|13425.3|13428.6|13425.6|13430.1|13427|13427.9|13424.9|208
1643071500000|2022-01-25 00:45:00|13428.7|13425.7|13437.5|13434.5|13437.7|13434.7|13428.6|13425.6|308
1643071800000|2022-01-25 00:50:00|13437.6|13434.6|13438.1|13435.1|13441.2|13437.7|13437.5|13434.5|233
1643072100000|2022-01-25 00:55:00|13437.9|13434.9|13438.3|13435.3|13440.8|13437.4|13437|13433.8|238
1643072400000|2022-01-25 01:00:00|13438.2|13435.2|13435.9|13432.9|13439.2|13436.2|13434.5|13431|317
1643072700000|2022-01-25 01:05:00|13435.8|13432.8|13440.2|13437.2|13440.7|13437.7|13434.6|13431.4|290
1643073000000|2022-01-25 01:10:00|13440.4|13437.4|13439|13436|13440.6|13437.6|13438.8|13435.8|159
1643073300000|2022-01-25 01:15:00|13438.8|13435.8|13438.9|13435.9|13439.4|13436|13437.8|13434.4|158
1643073600000|2022-01-25 01:20:00|13439|13436|13435.8|13432.8|13439.1|13436.1|13435.7|13432.7|183
1643073900000|2022-01-25 01:25:00|13435.7|13432.7|13435.7|13432.7|13436.2|13433.2|13435.1|13432.1|198
1643074200000|2022-01-25 01:30:00|13435.6|13432.6|13438|13435|13439|13436|13435.6|13432.6|222
1643074500000|2022-01-25 01:35:00|13438.1|13435.1|13439|13436|13439.6|13436.6|13438|13435|154
1643074800000|2022-01-25 01:40:00|13438.9|13435.9|13442|13439|13442|13439|13438.4|13435.4|155
1643075100000|2022-01-25 01:45:00|13441.9|13438.9|13442.2|13439.2|13444.2|13441.2|13441.9|13438.9|233
1643075400000|2022-01-25 01:50:00|13442.1|13439.1|13441.3|13438.3|13442.1|13439.1|13440.7|13437.7|208
1643075700000|2022-01-25 01:55:00|13441.4|13438.4|13440.9|13437.9|13442.3|13439.3|13440.8|13437.8|212
1643076000000|2022-01-25 02:00:00|13441|13438|13439.4|13436.4|13441.5|13438.5|13438.7|13435.7|162
1643076300000|2022-01-25 02:05:00|13439.5|13436.5|13440.2|13437.2|13440.6|13437.6|13439.4|13436.4|165
1643076600000|2022-01-25 02:10:00|13440.1|13437.1|13439|13436|13440.4|13437.4|13437.7|13434.7|198
1643076900000|2022-01-25 02:15:00|13438.9|13435.9|13438.8|13435.8|13439.5|13436.5|13437.9|13434.9|177
1643077200000|2022-01-25 02:20:00|13438.7|13435.7|13438.9|13435.9|13439.9|13436.9|13438.7|13435.7|197
1643077500000|2022-01-25 02:25:00|13439|13436|13438.4|13435.4|13439.7|13436.7|13438|13435|165
1643077800000|2022-01-25 02:30:00|13438.3|13435.3|13436.4|13433.4|13439|13436|13435.8|13432.8|204
1643078100000|2022-01-25 02:35:00|13436.5|13433.5|13436.3|13433.3|13436.9|13433.9|13436|13433|165
1643078400000|2022-01-25 02:40:00|13436.4|13433.4|13439.9|13436.9|13440.2|13437.2|13436|13433|124
1643078700000|2022-01-25 02:45:00|13440|13437|13440.1|13437.1|13440.6|13437.6|13439.2|13436.2|149
1643079000000|2022-01-25 02:50:00|13440|13437|13438.7|13435.7|13440.5|13437.5|13438.6|13435.6|119
1643079300000|2022-01-25 02:55:00|13438.8|13435.8|13438.4|13435.4|13439.5|13435.8|13437|13434|198
1643079600000|2022-01-25 03:00:00|13438.3|13435.3|13438.8|13435.8|13439.2|13436.2|13437.8|13434.8|169
1643079900000|2022-01-25 03:05:00|13438.7|13435.7|13439.7|13436.7|13439.9|13436.9|13438.4|13435.4|114
1643080200000|2022-01-25 03:10:00|13439.8|13436.8|13440.7|13437.7|13440.8|13437.8|13439.6|13436.6|126
1643080500000|2022-01-25 03:15:00|13440.6|13437.6|13442.1|13439.1|13443|13440|13440.4|13437.4|163
1643080800000|2022-01-25 03:20:00|13442.3|13439.3|13441.1|13438.1|13442.8|13439.8|13440.9|13437.9|143
1643081100000|2022-01-25 03:25:00|13441.2|13438.2|13439.2|13436.2|13441.2|13438.2|13438.9|13435.4|145
1643081400000|2022-01-25 03:30:00|13439.4|13436.4|13433|13430|13439.4|13436.4|13432.6|13428.4|299
1643081700000|2022-01-25 03:35:00|13433.2|13430.2|13432.9|13429.9|13434.6|13430.7|13432.7|13428.4|181
1643082000000|2022-01-25 03:40:00|13432.8|13429.8|13432.9|13429.9|13433.4|13430.4|13431.9|13428.1|176
1643082300000|2022-01-25 03:45:00|13433.1|13430.1|13433.1|13430.1|13433.9|13430.9|13432.9|13429.9|145
1643082600000|2022-01-25 03:50:00|13433.2|13430.2|13431.9|13428.9|13433.2|13430.2|13431.7|13428.7|145
1643082900000|2022-01-25 03:55:00|13431.8|13428.8|13432|13429|13433.5|13430.5|13430.5|13427.5|182
1643083200000|2022-01-25 04:00:00|13432.1|13429.1|13431.5|13428.5|13432.6|13429.5|13431.4|13427.2|172
1643083500000|2022-01-25 04:05:00|13431.6|13428.6|13428.6|13425.6|13431.7|13428.7|13428.6|13425.6|164
1643083800000|2022-01-25 04:10:00|13428.7|13425.7|13428.5|13425.5|13429|13426|13427.2|13424.2|185
1643084100000|2022-01-25 04:15:00|13428.4|13425.4|13428.3|13425.3|13428.5|13425.5|13427.8|13424.8|130
1643084400000|2022-01-25 04:20:00|13428.2|13425.2|13427.8|13424.8|13428.2|13425.2|13427.5|13424.5|97
1643084700000|2022-01-25 04:25:00|13427.7|13424.7|13430.5|13427.5|13430.7|13427.7|13427.6|13424.6|144
1643085000000|2022-01-25 04:30:00|13430.6|13427.6|13431.5|13428.5|13432|13429|13430.1|13427.1|108
1643085300000|2022-01-25 04:35:00|13431.4|13428.4|13433.4|13430.4|13433.4|13430.4|13431|13428|111
1643085600000|2022-01-25 04:40:00|13433.3|13430.3|13437.2|13434.2|13437.3|13434.3|13433.2|13429.6|139
1643085900000|2022-01-25 04:45:00|13437.3|13434.3|13437.4|13434.4|13437.5|13434.5|13436.2|13433.2|151
1643086200000|2022-01-25 04:50:00|13437.5|13434.5|13437.4|13434.4|13438|13435|13437.1|13434.1|80
1643086500000|2022-01-25 04:55:00|13437.5|13434.5|13438.6|13435.6|13439|13436|13437.2|13434.2|76
1643086800000|2022-01-25 05:00:00|13438.5|13435.5|13438.1|13435.1|13439.6|13436.6|13437.7|13434.7|131
1643087100000|2022-01-25 05:05:00|13438.2|13435.2|13436.9|13433.9|13438.3|13435.3|13436.5|13433.5|169
1643087400000|2022-01-25 05:10:00|13436.8|13433.8|13437.2|13434.2|13438.9|13435.9|13436.7|13433.7|183
1643087700000|2022-01-25 05:15:00|13437.3|13434.3|13437.2|13434.2|13437.8|13434.8|13436.7|13433.7|169
1643088000000|2022-01-25 05:20:00|13437.3|13434.3|13436.9|13433.9|13438.2|13434.4|13436.6|13432.8|138
1643088300000|2022-01-25 05:25:00|13437|13434|13436.7|13433.7|13437.4|13434.4|13436.4|13432.4|188
1643088600000|2022-01-25 05:30:00|13436.6|13433.6|13437.4|13434.4|13437.9|13434.7|13436.5|13432.5|136
1643088900000|2022-01-25 05:35:00|13437.6|13434.6|13440.1|13437.1|13440.4|13437.4|13437.5|13434.5|142
1643089200000|2022-01-25 05:40:00|13440.2|13437.2|13437.5|13434.5|13440.2|13437.2|13437|13434|183
1643089500000|2022-01-25 05:45:00|13437.4|13434.4|13437.6|13434.6|13437.8|13434.8|13437.1|13434.1|125
1643089800000|2022-01-25 05:50:00|13437.5|13434.5|13436.6|13433.6|13437.7|13434.7|13435.9|13432.9|185
1643090100000|2022-01-25 05:55:00|13436.5|13433.5|13436.6|13433.6|13436.9|13433.9|13436.2|13433.2|123
1643090400000|2022-01-25 06:00:00|13436.7|13433.7|13436.7|13433.7|13437|13434|13436.1|13433.1|132
1643090700000|2022-01-25 06:05:00|13436.6|13433.6|13435.7|13432.7|13437|13434|13435.6|13432.6|143
1643091000000|2022-01-25 06:10:00|13435.8|13432.8|13436.3|13433.3|13436.7|13433.7|13435.6|13432.6|118
1643091300000|2022-01-25 06:15:00|13436.4|13433.4|13436.1|13433.1|13436.8|13433.8|13435.8|13432.8|135
1643091600000|2022-01-25 06:20:00|13436.2|13433.2|13436.6|13433.6|13436.8|13433.8|13435.6|13432.6|131
1643091900000|2022-01-25 06:25:00|13436.7|13433.7|13437|13434|13437.1|13434.1|13435.7|13432.7|108
1643092200000|2022-01-25 06:30:00|13436.9|13433.9|13436.9|13433.9|13437.1|13434.1|13436.4|13433.4|89
1643092500000|2022-01-25 06:35:00|13436.8|13433.8|13435.8|13432.8|13436.8|13433.8|13435.7|13432.7|153
1643092800000|2022-01-25 06:40:00|13436|13433|13436.5|13433.5|13436.9|13433.9|13435.8|13432.8|123
1643093100000|2022-01-25 06:45:00|13436.6|13433.6|13436.8|13433.8|13437.2|13434.2|13436.3|13433.3|176
1643093400000|2022-01-25 06:50:00|13436.7|13433.7|13439.2|13436.2|13439.3|13436.3|13436.6|13433.6|161
1643093700000|2022-01-25 06:55:00|13439.1|13436.1|13440.4|13437.4|13441|13438|13439.1|13436.1|230
1643094000000|2022-01-25 07:00:00|13440.3|13437.3|13441|13438|13441|13438|13437.6|13433.7|197
1643094300000|2022-01-25 07:05:00|13440.9|13437.9|13438.9|13435.9|13441.9|13438.9|13438.8|13435.8|216
1643094600000|2022-01-25 07:10:00|13439|13436|13439.7|13436.7|13439.8|13436.8|13438.6|13435.6|175
1643094900000|2022-01-25 07:15:00|13439.8|13436.8|13438.7|13435.7|13439.8|13436.8|13438.3|13435.3|157
1643095200000|2022-01-25 07:20:00|13438.6|13435.6|13439.5|13436.5|13440.6|13437.6|13438.4|13435.4|157
1643095500000|2022-01-25 07:25:00|13439.6|13436.6|13439.3|13436.3|13439.9|13436.9|13439|13436|164
1643095800000|2022-01-25 07:30:00|13439.4|13436.4|13439.6|13436.6|13439.7|13436.7|13438.4|13435.4|142
1643096100000|2022-01-25 07:35:00|13439.5|13436.5|13438|13435|13439.8|13436.8|13437.7|13434.7|165
1643096400000|2022-01-25 07:40:00|13437.9|13434.9|13437.1|13434.1|13438|13435|13436.9|13433.9|185
1643096700000|2022-01-25 07:45:00|13437.2|13434.2|13436.9|13433.9|13437.2|13434.2|13436.3|13433.3|128
1643097000000|2022-01-25 07:50:00|13437|13434|13434.8|13431.8|13437|13434|13434.7|13431.7|151
1643097300000|2022-01-25 07:55:00|13434.9|13431.9|13435.7|13432.7|13435.8|13432.8|13434.6|13431.6|158
1643097600000|2022-01-25 08:00:00|13435.8|13432.8|13437.6|13434.6|13438|13435|13435.4|13432.4|194
1643097900000|2022-01-25 08:05:00|13437.7|13434.7|13439.3|13436.3|13440.7|13437.7|13437.2|13434.2|204
1643098200000|2022-01-25 08:10:00|13439.4|13436.4|13436|13433|13439.5|13436.5|13435.8|13432.8|224
1643098500000|2022-01-25 08:15:00|13436.1|13433.1|13436.3|13433.3|13436.8|13433.8|13435.1|13432.1|183
1643098800000|2022-01-25 08:20:00|13436.2|13433.2|13436.6|13433.6|13437.1|13434.1|13435.9|13432.9|149
1643099100000|2022-01-25 08:25:00|13436.5|13433.5|13437.9|13434.9|13439.4|13436.4|13436.1|13433.1|259
1643099400000|2022-01-25 08:30:00|13438|13435|13438.4|13435.4|13439|13436|13437.6|13434.6|522
1643099700000|2022-01-25 08:35:00|13438.5|13435.5|13440.3|13437.3|13442.6|13439.6|13438|13435|381
1643100000000|2022-01-25 08:40:00|13440.5|13437.5|13437.9|13434.9|13440.7|13437.7|13437.7|13434.7|623
1643100300000|2022-01-25 08:45:00|13437.8|13434.8|13438|13435|13438.5|13435.5|13437.5|13434.5|368
1643100600000|2022-01-25 08:50:00|13438.1|13435.1|13438.5|13435.5|13438.5|13435.5|13437.4|13434.4|178
1643100900000|2022-01-25 08:55:00|13438.4|13435.4|13439.9|13436.9|13440|13437|13437.6|13434.6|153
1643101200000|2022-01-25 09:00:00|13440|13437|13443.4|13440.4|13443.5|13440.5|13439.1|13436.1|217
1643101500000|2022-01-25 09:05:00|13443.5|13440.5|13439.7|13436.7|13443.5|13440.5|13439.5|13435.5|222
1643101800000|2022-01-25 09:10:00|13439.6|13436.6|13439.1|13436.1|13440.1|13437.1|13438.6|13435.6|176
1643102100000|2022-01-25 09:15:00|13439|13436|13438.1|13435.1|13439.3|13436.3|13437.9|13434.9|120
1643102400000|2022-01-25 09:20:00|13438|13435|13437|13434|13438.3|13435.3|13436.8|13433.8|166
1643102700000|2022-01-25 09:25:00|13436.9|13433.9|13436.8|13433.8|13437.3|13434.3|13436.7|13433.7|130
1643103000000|2022-01-25 09:30:00|13436.7|13433.7|13437.2|13434.2|13437.9|13434.9|13436.6|13433.6|163
1643103300000|2022-01-25 09:35:00|13437.1|13434.1|13436.7|13433.7|13438|13435|13436.6|13433.6|168
1643103600000|2022-01-25 09:40:00|13436.6|13433.6|13439.8|13436.8|13439.9|13436.9|13436.6|13433.6|217
1643103900000|2022-01-25 09:45:00|13439.7|13436.7|13440.7|13437.7|13441|13438|13439.3|13436.3|201
1643104200000|2022-01-25 09:50:00|13440.8|13437.8|13439.4|13436.4|13441.2|13438.2|13439.3|13436.3|212
1643104500000|2022-01-25 09:55:00|13439.3|13436.3|13440.5|13437.5|13441.2|13438.2|13439.3|13436.3|190
1643104800000|2022-01-25 10:00:00|13440.6|13437.6|13440.2|13437.2|13440.9|13437.9|13439.9|13436.9|162
1643105100000|2022-01-25 10:05:00|13440.1|13437.1|13441|13438|13441.2|13438.2|13440.1|13437.1|129
1643105400000|2022-01-25 10:10:00|13441.1|13438.1|13441.1|13438.1|13442.4|13439.4|13440.8|13437.8|144
1643105700000|2022-01-25 10:15:00|13441|13438|13442.9|13439.9|13443.3|13440.3|13441|13438|218
1643106000000|2022-01-25 10:20:00|13442.8|13439.8|13443.5|13440.5|13444.2|13441.2|13442.6|13439.6|171
1643106300000|2022-01-25 10:25:00|13443.6|13440.6|13442.8|13439.8|13443.7|13440.7|13441.3|13437.5|136
1643106600000|2022-01-25 10:30:00|13442.7|13439.7|13444|13441|13444.4|13441.4|13442.7|13439.7|114
1643106900000|2022-01-25 10:35:00|13443.9|13440.9|13446.4|13443.4|13447.9|13444|13443.6|13440.3|159
1643107200000|2022-01-25 10:40:00|13446.5|13443.5|13446.2|13443.2|13446.8|13443.5|13445.4|13441.6|188
1643107500000|2022-01-25 10:45:00|13446.3|13443.3|13447.6|13444.6|13449.8|13445.9|13446|13443|219
1643107800000|2022-01-25 10:50:00|13447.5|13444.5|13444.9|13441.9|13447.7|13444.5|13444.4|13441.4|203
1643108100000|2022-01-25 10:55:00|13445|13442|13445|13442|13445.2|13442.2|13444.7|13441.7|148
1643108400000|2022-01-25 11:00:00|13445.1|13442.1|13444.7|13441.7|13445.4|13442.4|13444.3|13441.3|199
1643108700000|2022-01-25 11:05:00|13444.8|13441.8|13444.1|13441.1|13444.9|13441.9|13444|13441|120
1643109000000|2022-01-25 11:10:00|13444.2|13441.2|13443.1|13440.1|13444.5|13441.5|13442.9|13439.9|147
1643109300000|2022-01-25 11:15:00|13443|13440|13447.4|13444.4|13448.4|13444.5|13442.7|13439.7|171
1643109600000|2022-01-25 11:20:00|13447.5|13444.5|13445.9|13442.9|13448.5|13445.5|13445.7|13442.7|150
1643109900000|2022-01-25 11:25:00|13446|13443|13447.3|13444.3|13447.3|13444.3|13444.7|13440.9|138
1643110200000|2022-01-25 11:30:00|13447.4|13444.4|13449.1|13446.1|13449.2|13446.2|13447.3|13444.3|110
1643110500000|2022-01-25 11:35:00|13449|13446|13448.7|13445.7|13449.3|13446.3|13448|13445|116
1643110800000|2022-01-25 11:40:00|13448.8|13445.8|13448.4|13445.4|13448.8|13445.8|13448.1|13445.1|127
1643111100000|2022-01-25 11:45:00|13448.3|13445.3|13448.5|13445.5|13449.1|13446.1|13448.2|13445.2|193
1643111400000|2022-01-25 11:50:00|13448.6|13445.6|13449.6|13446.6|13449.6|13446.6|13448.5|13445.5|135
1643111700000|2022-01-25 11:55:00|13449.5|13446.5|13450.3|13447.3|13452.2|13449.2|13449.1|13446.1|238
1643112000000|2022-01-25 12:00:00|13450.2|13447.2|13451.5|13448.5|13452.9|13449.1|13450|13447|210
1643112300000|2022-01-25 12:05:00|13451.6|13448.6|13449.5|13446.5|13451.7|13448.7|13449.3|13446.3|204
1643112600000|2022-01-25 12:10:00|13449.6|13446.6|13450.1|13447.1|13450.5|13447.5|13449.6|13446.6|141
1643112900000|2022-01-25 12:15:00|13450.3|13447.3|13451.4|13448.4|13451.5|13448.5|13449.8|13446.8|140
1643113200000|2022-01-25 12:20:00|13451.5|13448.5|13453.1|13450.1|13453.3|13450.3|13451.1|13448.1|177
1643113500000|2022-01-25 12:25:00|13453.2|13450.2|13452.6|13447.6|13454.4|13450.5|13451|13447.6|250
1643113800000|2022-01-25 12:30:00|13452.8|13447.8|13450.1|13447.1|13453|13449.7|13449.9|13446.9|255
1643114100000|2022-01-25 12:35:00|13450.2|13447.2|13449.8|13446.8|13450.4|13447.4|13449.2|13446.2|169
1643114400000|2022-01-25 12:40:00|13449.9|13446.9|13449.2|13446.2|13450.1|13447.1|13449.1|13446.1|167
1643114700000|2022-01-25 12:45:00|13449.3|13446.3|13449.1|13446.1|13449.4|13446.4|13448.9|13445.9|133
1643115000000|2022-01-25 12:50:00|13449.2|13446.2|13451.3|13448.3|13452.1|13449.1|13448.9|13445.9|181
1643115300000|2022-01-25 12:55:00|13451.2|13448.2|13452.4|13449.4|13453.4|13450.4|13451.2|13447.5|179
1643115600000|2022-01-25 13:00:00|13452.3|13449.3|13451.7|13448.7|13453.7|13450.7|13450.9|13447.9|304
1643115900000|2022-01-25 13:05:00|13451.5|13448.5|13450.7|13447.7|13451.5|13448.5|13450|13447|195
1643116200000|2022-01-25 13:10:00|13450.6|13447.6|13452.4|13449.4|13453.6|13449.6|13450.6|13447.6|148
1643116500000|2022-01-25 13:15:00|13452.3|13449.3|13451|13448|13452.3|13449.3|13450.5|13447.5|185
1643116800000|2022-01-25 13:20:00|13450.9|13447.9|13449.2|13446.2|13451|13448|13449|13446|145
1643117100000|2022-01-25 13:25:00|13449.1|13446.1|13449.4|13446.4|13449.5|13446.5|13449.1|13446.1|117
1643117400000|2022-01-25 13:30:00|13449.5|13446.5|13449.6|13446.6|13449.8|13446.8|13449.2|13446.2|167
1643117700000|2022-01-25 13:35:00|13449.5|13446.5|13449.4|13446.4|13449.6|13446.6|13449|13446|133
1643118000000|2022-01-25 13:40:00|13449.5|13446.5|13449.7|13446.7|13449.8|13446.8|13449.2|13446.2|122
1643118300000|2022-01-25 13:45:00|13449.6|13446.6|13449.8|13446.8|13449.9|13446.9|13449.3|13446.3|115
1643118600000|2022-01-25 13:50:00|13449.7|13446.7|13449.9|13446.9|13450.1|13447.1|13449.7|13446.7|86
1643118900000|2022-01-25 13:55:00|13449.8|13446.8|13448.9|13445.9|13450|13447|13448.6|13445.6|150
1643119200000|2022-01-25 14:00:00|13449|13446|13448.8|13445.8|13449.1|13446.1|13448.3|13445.3|153
1643119500000|2022-01-25 14:05:00|13448.9|13445.9|13448.8|13445.8|13449|13446|13448.5|13445.5|121
1643119800000|2022-01-25 14:10:00|13448.9|13445.9|13448.7|13445.7|13449|13446|13448.7|13445.7|77
1643120100000|2022-01-25 14:15:00|13448.8|13445.8|13448.7|13445.7|13449|13446|13448.4|13445.4|98
1643120400000|2022-01-25 14:20:00|13448.6|13445.6|13448.7|13445.7|13448.9|13445.9|13448.3|13445.3|129
1643120700000|2022-01-25 14:25:00|13448.8|13445.8|13448.6|13445.6|13449|13446|13448.4|13445.4|108
1643121000000|2022-01-25 14:30:00|13448.7|13445.7|13448.3|13445.3|13449|13446|13447.5|13444.5|203
1643121300000|2022-01-25 14:35:00|13448.4|13445.4|13447.9|13444.9|13448.5|13445.5|13447.2|13444.2|222
1643121600000|2022-01-25 14:40:00|13448|13445|13447.5|13444.5|13448.6|13445.6|13446.9|13443.9|203
1643121900000|2022-01-25 14:45:00|13447.4|13444.4|13448.1|13445.1|13448.4|13445.4|13446.9|13443.9|229
1643122200000|2022-01-25 14:50:00|13448.2|13445.2|13448|13445|13448.4|13445.4|13447|13444|195
1643122500000|2022-01-25 14:55:00|13448.1|13445.1|13447.3|13444.3|13448.1|13445.1|13447.1|13444.1|195
1643122800000|2022-01-25 15:00:00|13447.4|13444.4|13450|13447|13450.1|13447.1|13447.2|13444.2|278
1643123100000|2022-01-25 15:05:00|13449.6|13446.6|13450.9|13447.9|13451.9|13448.9|13449.2|13446.2|295
1643123400000|2022-01-25 15:10:00|13451|13448|13448.4|13445.4|13451.8|13448.8|13448.3|13445.3|286
1643123700000|2022-01-25 15:15:00|13448.5|13445.5|13447.4|13444.4|13448.6|13445.6|13447|13444|154
1643124000000|2022-01-25 15:20:00|13447.5|13444.5|13447.3|13444.3|13447.6|13444.6|13446.8|13443.8|141
1643124300000|2022-01-25 15:25:00|13447.2|13444.2|13445.6|13442.6|13447.3|13444.3|13445.4|13442.4|219
1643124600000|2022-01-25 15:30:00|13445.7|13442.7|13446|13443|13446.5|13443.5|13445.2|13442.2|238
1643124900000|2022-01-25 15:35:00|13445.9|13442.9|13446.2|13443.2|13446.7|13443.7|13445.3|13442.3|205
1643125200000|2022-01-25 15:40:00|13446.3|13443.3|13446.1|13443.1|13447.2|13444.2|13445.8|13442.8|237
1643125500000|2022-01-25 15:45:00|13446.2|13443.2|13446.2|13443.2|13447.8|13444.8|13445.9|13442.9|276
1643125800000|2022-01-25 15:50:00|13446.3|13443.3|13445.8|13442.8|13446.4|13443.4|13445.4|13442.4|224
1643126100000|2022-01-25 15:55:00|13445.7|13442.7|13447.9|13444.9|13448.1|13445.1|13445.6|13442.6|267
1643126400000|2022-01-25 16:00:00|13447.7|13444.7|13447.5|13444.5|13448.2|13445.2|13446.8|13443.8|185
1643126700000|2022-01-25 16:05:00|13447.4|13444.4|13448|13445|13448.7|13445.7|13446.8|13443.8|125
1643127000000|2022-01-25 16:10:00|13448.1|13445.1|13448.2|13445.2|13448.7|13445.7|13447.7|13444.7|138
1643127300000|2022-01-25 16:15:00|13448.3|13445.3|13447.2|13444.2|13448.6|13445.6|13447|13444|111
1643127600000|2022-01-25 16:20:00|13447.3|13444.3|13447|13444|13447.6|13444.6|13446.3|13443.3|140
1643127900000|2022-01-25 16:25:00|13446.9|13443.9|13447.1|13444.1|13447.4|13444.4|13446.2|13443.2|185
1643128200000|2022-01-25 16:30:00|13447.2|13444.2|13447.8|13444.8|13448.5|13445.3|13446.3|13443|232
1643128500000|2022-01-25 16:35:00|13447.6|13444.6|13449.1|13446.1|13449.9|13446.9|13447.2|13444.2|200
1643128800000|2022-01-25 16:40:00|13449|13446|13447.7|13444.7|13449.2|13446.2|13447.6|13444.6|183
1643129100000|2022-01-25 16:45:00|13447.8|13444.8|13446.9|13443.9|13448|13445|13446.2|13443.2|176
1643129400000|2022-01-25 16:50:00|13447.1|13444.1|13445.9|13442.9|13447.1|13444.1|13445.5|13442.5|171
1643129700000|2022-01-25 16:55:00|13445.7|13442.7|13449|13446|13449.1|13446.1|13445.6|13442.6|136
1643130000000|2022-01-25 17:00:00|13449.1|13446.1|13447.2|13444.2|13449.3|13446.3|13447.2|13444.2|127
1643130300000|2022-01-25 17:05:00|13447.1|13444.1|13447.6|13444.6|13447.7|13444.7|13446.4|13443.4|217
1643130600000|2022-01-25 17:10:00|13447.5|13444.5|13448.6|13445.6|13449.6|13446.1|13447.5|13444.5|185
1643130900000|2022-01-25 17:15:00|13448.7|13445.7|13448.1|13445.1|13449.4|13445.8|13447.6|13443.7|149
1643131200000|2022-01-25 17:20:00|13448.2|13445.2|13447.1|13444.1|13448.5|13445.5|13446.5|13442.5|185
1643131500000|2022-01-25 17:25:00|13447.2|13444.2|13448.2|13443.2|13448.3|13444.5|13446.5|13443|153
1643131800000|2022-01-25 17:30:00|13448.3|13443.3|13447.6|13444.6|13448.3|13445.2|13447.1|13443.2|150
1643132100000|2022-01-25 17:35:00|13447.5|13444.5|13446.9|13443.9|13447.9|13444.5|13446.4|13442.8|125
1643132400000|2022-01-25 17:40:00|13447|13444|13446.4|13443.4|13448.2|13444.3|13446.3|13443.1|157
1643132700000|2022-01-25 17:45:00|13446.5|13443.5|13447.4|13444.4|13447.6|13444.6|13446.1|13443.1|144
1643133000000|2022-01-25 17:50:00|13447.3|13444.3|13446.7|13443.7|13448.9|13445.9|13446.4|13443.4|142
1643133300000|2022-01-25 17:55:00|13446.8|13443.8|13446.1|13443.1|13447|13444|13445.9|13442.9|157
1643133600000|2022-01-25 18:00:00|13446.2|13443.2|13446.3|13443.3|13446.6|13443.6|13446|13443|180
1643133900000|2022-01-25 18:05:00|13446.2|13443.2|13444.8|13441.8|13446.5|13443.5|13444.6|13441.6|230
1643134200000|2022-01-25 18:10:00|13444.7|13441.7|13444.6|13441.6|13445.2|13442.2|13444.2|13441.2|160
1643134500000|2022-01-25 18:15:00|13444.7|13441.7|13444.6|13441.6|13445|13442|13443.8|13440.8|156
1643134800000|2022-01-25 18:20:00|13444.2|13441.2|13444.1|13441.1|13444.3|13441.3|13443.3|13440.3|137
1643135100000|2022-01-25 18:25:00|13444|13441|13443.8|13440.8|13444.1|13441.1|13443.4|13440.4|140
1643135400000|2022-01-25 18:30:00|13443.9|13440.9|13443.7|13440.7|13444|13441|13443.6|13440.6|92
1643135700000|2022-01-25 18:35:00|13443.6|13440.6|13443.9|13440.9|13444.2|13441.2|13443.6|13440.6|91
1643136000000|2022-01-25 18:40:00|13444|13441|13443.8|13440.8|13444|13441|13443.7|13440.7|78
1643136300000|2022-01-25 18:45:00|13443.6|13440.6|13443.4|13440.4|13444.1|13441.1|13443.2|13440.2|142
1643136600000|2022-01-25 18:50:00|13443.5|13440.5|13443.7|13440.7|13444|13441|13443.3|13440.3|116
1643136900000|2022-01-25 18:55:00|13443.8|13440.8|13443.7|13440.7|13443.9|13440.9|13443.4|13440.4|106
1643137200000|2022-01-25 19:00:00|13443.8|13440.8|13444.2|13441.2|13444.4|13441.4|13443.5|13440.5|134
1643137500000|2022-01-25 19:05:00|13444.3|13441.3|13444.1|13441.1|13444.3|13441.3|13443.6|13440.6|136
1643137800000|2022-01-25 19:10:00|13444|13441|13443.8|13440.8|13444.2|13441.2|13443.5|13440.5|118
1643138100000|2022-01-25 19:15:00|13443.7|13440.7|13443.9|13440.9|13443.9|13440.9|13443.5|13440.5|129
1643138400000|2022-01-25 19:20:00|13443.8|13440.8|13443.7|13440.7|13444|13441|13443.6|13440.6|68
1643138700000|2022-01-25 19:25:00|13443.8|13440.8|13443.8|13440.8|13444|13441|13443.6|13440.6|71
1643139000000|2022-01-25 19:30:00|13443.6|13440.6|13443.8|13440.8|13444|13441|13443.5|13440.5|86
1643139300000|2022-01-25 19:35:00|13443.7|13440.7|13443.6|13440.6|13443.9|13440.9|13443.6|13440.6|72
1643139600000|2022-01-25 19:40:00|13443.7|13440.7|13442.9|13439.9|13443.8|13440.8|13442.7|13439.7|133
1643139900000|2022-01-25 19:45:00|13443|13440|13443|13440|13443.5|13440.5|13442.6|13439.6|170
1643140200000|2022-01-25 19:50:00|13442.9|13439.9|13442.8|13439.8|13443.1|13440.1|13442.7|13439.7|100
1643140500000|2022-01-25 19:55:00|13442.7|13439.7|13442.8|13439.8|13443|13440|13442.6|13439.6|131
1643140800000|2022-01-25 20:00:00|13442.7|13439.7|13442.9|13439.9|13443.1|13440.1|13442.6|13439.6|136
1643141100000|2022-01-25 20:05:00|13443.1|13440.1|13443.8|13440.8|13444|13441|13442.9|13439.9|132
1643141400000|2022-01-25 20:10:00|13444|13441|13444.3|13441.3|13444.6|13441.6|13443.7|13440.7|140
1643141700000|2022-01-25 20:15:00|13444.4|13441.4|13443.8|13440.8|13444.5|13441.5|13443.6|13440.6|99
1643142000000|2022-01-25 20:20:00|13443.9|13440.9|13444.3|13441.3|13444.4|13441.4|13443.8|13440.8|93
1643142300000|2022-01-25 20:25:00|13444.4|13441.4|13446.1|13443.1|13446.2|13443.2|13444.3|13441.3|154
1643142600000|2022-01-25 20:30:00|13446|13443|13446.3|13443.3|13447.5|13444.2|13446|13441.8|215
1643142900000|2022-01-25 20:35:00|13446.5|13443.5|13444.9|13441.9|13447.1|13443.7|13444.4|13440.5|182
1643143200000|2022-01-25 20:40:00|13445|13442|13445.5|13440.5|13445.7|13442|13444.1|13440|192
1643143500000|2022-01-25 20:45:00|13445.7|13440.7|13445.5|13440.5|13445.7|13442.5|13444|13439.9|270
1643143800000|2022-01-25 20:50:00|13444.6|13441.6|13445|13442|13446|13442.4|13444.4|13440.4|173
1643144100000|2022-01-25 20:55:00|13444.9|13441.9|13445.7|13440.7|13446|13442.5|13443.5|13440.3|190
1643144400000|2022-01-25 21:00:00|13445.9|13440.9|13444.2|13441.2|13445.9|13441.4|13444|13440.1|133
1643144700000|2022-01-25 21:05:00|13445.1|13440.1|13443.7|13440.7|13445.6|13441.4|13443.6|13439.6|97
1643145000000|2022-01-25 21:10:00|13443.8|13440.8|13444.9|13439.9|13444.9|13440.9|13443.3|13439.6|83
1643145300000|2022-01-25 21:15:00|13444.8|13439.8|13444.8|13439.8|13444.9|13440.8|13443.5|13439.6|52
1643145600000|2022-01-25 21:20:00|13444.9|13439.9|13445.1|13440.1|13445.2|13440.2|13444.5|13439.5|86
1643145900000|2022-01-25 21:25:00|13445.2|13440.2|13444.8|13439.8|13445.3|13440.8|13443.8|13439.7|82
1643146200000|2022-01-25 21:30:00|13444.9|13439.9|13445|13440|13445.3|13440.3|13444.4|13439.4|83
1643146500000|2022-01-25 21:35:00|13444.9|13439.9|13445.2|13440.2|13445.5|13440.5|13444.7|13439.7|79
1643146800000|2022-01-25 21:40:00|13445.1|13440.1|13444.9|13439.9|13445.8|13440.8|13444.8|13439.8|110
1643147100000|2022-01-25 21:45:00|13445.1|13440.1|13444.4|13439.4|13445.4|13440.4|13444.1|13438.8|196
1643147400000|2022-01-25 21:50:00|13444.3|13439.3|13444.5|13439.5|13444.9|13439.9|13444.1|13439.1|158
1643147700000|2022-01-25 21:55:00|13444.6|13439.6|13445.5|13440.5|13446.2|13440.5|13444.4|13438.5|175
1643148000000|2022-01-25 22:00:00|13445.9|13440.9|13446.6|13441.6|13447.4|13441.6|13445.7|13440.7|34
1643148300000|2022-01-25 22:05:00|13447.5|13441.4|13448.1|13441.4|13450.3|13442|13446.5|13440.2|119
1643148600000|2022-01-25 22:10:00|13448.2|13441.3|13446.9|13441.9|13448.8|13442.2|13446|13439.8|117
1643148900000|2022-01-25 22:15:00|13448|13441.6|13448.2|13440.4|13449.3|13442.2|13446.4|13439.4|107
1643149200000|2022-01-25 22:20:00|13447.7|13441|13447.9|13441.6|13449.3|13442|13446.5|13439.7|111
1643149500000|2022-01-25 22:25:00|13446.7|13441.7|13447.6|13441.5|13450.3|13442.3|13446.1|13438.3|120
1643149800000|2022-01-25 22:30:00|13448.2|13440.7|13447.7|13441.5|13449|13442|13446.6|13439.9|169
1643150100000|2022-01-25 22:35:00|13447.6|13441.6|13447.7|13441.4|13448.7|13442.2|13447.1|13440|147
1643150400000|2022-01-25 22:40:00|13447.8|13441.5|13447.8|13441.4|13449.6|13442.2|13447.1|13439.5|138
1643150700000|2022-01-25 22:45:00|13449.5|13439.6|13447.8|13441.6|13449.5|13441.6|13447.8|13439.6|111
1643151000000|2022-01-25 22:50:00|13447.9|13441.5|13448.8|13440.6|13450.9|13442.4|13447.1|13438.3|143
1643151300000|2022-01-25 22:55:00|13448.6|13440.8|13452.1|13440|13455.3|13441.7|13447.7|13438.7|549
1643151600000|2022-01-25 23:00:00|13452.2|13439.6|13447.7|13441.1|13453.1|13442.1|13446.7|13438.9|357
1643151900000|2022-01-25 23:05:00|13446.9|13441.9|13446.6|13441.6|13447.6|13442.4|13446.5|13441.1|104
1643152200000|2022-01-25 23:10:00|13446.9|13441.9|13446.8|13441.8|13447.5|13442|13446.6|13441.3|72
1643152500000|2022-01-25 23:15:00|13446.7|13441.7|13446.7|13441.7|13446.9|13441.9|13446.2|13441.2|85
1643152800000|2022-01-25 23:20:00|13446.8|13441.8|13446.5|13441.5|13446.9|13441.9|13446.3|13441.3|74
1643153100000|2022-01-25 23:25:00|13446.4|13441.4|13446.6|13441.6|13447.1|13442.1|13446.3|13441.3|65
1643153400000|2022-01-25 23:30:00|13446.8|13441.8|13446.5|13441.5|13446.9|13441.9|13446.2|13441.2|113
1643153700000|2022-01-25 23:35:00|13446.3|13441.3|13445.4|13440.4|13446.5|13441.5|13445.3|13440.3|92
1643154000000|2022-01-25 23:40:00|13445.5|13440.5|13445.2|13440.2|13445.6|13441.4|13443.5|13439.8|122
1643154300000|2022-01-25 23:45:00|13445.1|13440.1|13443.6|13440.6|13445.4|13441.3|13443.1|13439.3|98
1643154600000|2022-01-25 23:50:00|13444.6|13439.6|13444.7|13439.7|13445.3|13441|13443.3|13439.2|107
1643154900000|2022-01-25 23:55:00|13444.8|13439.8|13444|13441|13444.9|13441.1|13443.5|13439.4|61
1643155200000|2022-01-26 00:00:00|13444.1|13441.1|13445|13442|13445.6|13442.1|13443.8|13440.6|123
1643155500000|2022-01-26 00:05:00|13444.9|13441.9|13445.4|13442.4|13445.6|13442.6|13444.8|13441.8|117
1643155800000|2022-01-26 00:10:00|13445.3|13442.3|13444.5|13441.5|13446|13443|13444.5|13441.5|156
1643156100000|2022-01-26 00:15:00|13444.4|13441.4|13444.3|13441.3|13444.5|13441.5|13443.6|13440.6|145
1643156400000|2022-01-26 00:20:00|13444.2|13441.2|13443.3|13440.3|13444.2|13441.2|13443.3|13440.3|145
1643156700000|2022-01-26 00:25:00|13443|13440|13443|13440|13443.3|13440.3|13442.7|13439.7|111
1643157000000|2022-01-26 00:30:00|13442.9|13439.9|13441.7|13438.7|13443.2|13440.2|13441.4|13438.4|118
1643157300000|2022-01-26 00:35:00|13441.8|13438.8|13441.7|13438.7|13442|13439|13441.4|13438.4|110
1643157600000|2022-01-26 00:40:00|13441.8|13438.8|13442.8|13439.8|13443|13440|13441.6|13438.6|123
1643157900000|2022-01-26 00:45:00|13442.7|13439.7|13442.6|13439.6|13443|13440|13441.5|13438.5|152
1643158200000|2022-01-26 00:50:00|13442.5|13439.5|13442|13439|13443.1|13440.1|13441.7|13438.7|122
1643158500000|2022-01-26 00:55:00|13442.1|13439.1|13442|13439|13442.6|13439.6|13441.8|13438.8|124
1643158800000|2022-01-26 01:00:00|13441.9|13438.9|13440|13437|13442|13439|13439.4|13436.4|192
1643159100000|2022-01-26 01:05:00|13439.9|13436.9|13440.5|13437.5|13441|13438|13439.5|13436.5|175
1643159400000|2022-01-26 01:10:00|13440.6|13437.6|13441.4|13438.4|13441.5|13438.5|13440|13437|152
1643159700000|2022-01-26 01:15:00|13441.5|13438.5|13439.9|13436.9|13442.6|13438.6|13439.9|13436.9|169
1643160000000|2022-01-26 01:20:00|13440.2|13437.2|13438.5|13435.5|13440.5|13437.5|13438.4|13435.4|213
1643160300000|2022-01-26 01:25:00|13438.6|13435.6|13438.6|13435.6|13439|13436|13438.4|13435.4|117
1643160600000|2022-01-26 01:30:00|13438.5|13435.5|13439.4|13436.4|13439.8|13436.8|13438.5|13435.5|115
1643160900000|2022-01-26 01:35:00|13439.3|13436.3|13440.9|13437.9|13441.1|13438.1|13439.3|13436.3|162
1643161200000|2022-01-26 01:40:00|13440.8|13437.8|13439.1|13436.1|13440.8|13437.8|13438.5|13435.5|222
1643161500000|2022-01-26 01:45:00|13439|13436|13438.8|13435.8|13439.7|13436.7|13438.7|13435.7|142
1643161800000|2022-01-26 01:50:00|13438.9|13435.9|13439|13436|13439|13436|13437.7|13434.7|184
1643162100000|2022-01-26 01:55:00|13438.9|13435.9|13438.8|13435.8|13440|13437|13437.9|13434.9|170
1643162400000|2022-01-26 02:00:00|13438.9|13435.9|13437.6|13434.6|13439|13436|13437.5|13434.5|196
1643162700000|2022-01-26 02:05:00|13437.5|13434.5|13436.1|13433.1|13437.5|13434.5|13435.9|13432.9|181
1643163000000|2022-01-26 02:10:00|13436.2|13433.2|13435.8|13432.8|13436.2|13433.2|13435.5|13432.5|88
1643163300000|2022-01-26 02:15:00|13435.7|13432.7|13435.9|13432.9|13436.1|13433.1|13435.7|13432.7|78
1643163600000|2022-01-26 02:20:00|13435.8|13432.8|13435.9|13432.9|13436.1|13433.1|13435.6|13432.6|95
1643163900000|2022-01-26 02:25:00|13436|13433|13436.1|13433.1|13436.7|13433.7|13435.8|13432.8|104
1643164200000|2022-01-26 02:30:00|13436|13433|13435.7|13432.7|13436.1|13433.1|13435.5|13432.5|125
1643164500000|2022-01-26 02:35:00|13435.8|13432.8|13435.5|13432.5|13436|13433|13435.4|13432.4|124
1643164800000|2022-01-26 02:40:00|13435.4|13432.4|13435.3|13432.3|13435.9|13432.9|13434.9|13431.9|154
1643165100000|2022-01-26 02:45:00|13435.5|13432.5|13438.1|13435.1|13438.2|13435.2|13435.3|13432.3|146
1643165400000|2022-01-26 02:50:00|13438.2|13435.2|13438.2|13435.2|13438.3|13435.3|13437.9|13434.9|65
1643165700000|2022-01-26 02:55:00|13438.4|13435.4|13439.4|13436.4|13439.5|13436.5|13438.4|13435.4|103
1643166000000|2022-01-26 03:00:00|13439.3|13436.3|13438.5|13435.5|13439.3|13436.3|13438.3|13435.3|135
1643166300000|2022-01-26 03:05:00|13438.4|13435.4|13437.3|13434.3|13438.5|13435.5|13436.9|13433.9|123
1643166600000|2022-01-26 03:10:00|13437.4|13434.4|13439|13436|13439.2|13436.2|13437.3|13434.3|115
1643166900000|2022-01-26 03:15:00|13439.3|13436.3|13438.6|13435.6|13440.4|13437.4|13438|13435|132
1643167200000|2022-01-26 03:20:00|13438.7|13435.7|13438.6|13435.6|13438.8|13435.8|13437.9|13434.9|116
1643167500000|2022-01-26 03:25:00|13438.7|13435.7|13439.4|13436.4|13440.1|13437.1|13438.6|13434.4|123
1643167800000|2022-01-26 03:30:00|13439.3|13436.3|13437.9|13434.9|13439.8|13436.8|13437.9|13434.9|144
1643168100000|2022-01-26 03:35:00|13438|13435|13439.1|13436.1|13439.3|13436.3|13437.7|13434.7|108
1643168400000|2022-01-26 03:40:00|13439.2|13436.2|13440.1|13437.1|13440.3|13437.3|13439.1|13436.1|91
1643168700000|2022-01-26 03:45:00|13440.2|13437.2|13440.1|13437.1|13440.2|13437.2|13439.7|13436.7|70
1643169000000|2022-01-26 03:50:00|13440.2|13437.2|13439.7|13436.7|13440.3|13437.3|13438.6|13435.6|98
1643169300000|2022-01-26 03:55:00|13439.6|13436.6|13439.3|13436.3|13440|13437|13439.2|13436.2|99
1643169600000|2022-01-26 04:00:00|13439.2|13436.2|13440.4|13437.4|13440.5|13437.5|13439.2|13436.2|112
1643169900000|2022-01-26 04:05:00|13440.5|13437.5|13439.1|13436.1|13440.5|13437.5|13439|13436|83
1643170200000|2022-01-26 04:10:00|13439.2|13436.2|13439.3|13436.3|13439.5|13436.5|13438.9|13435.9|122
1643170500000|2022-01-26 04:15:00|13439.4|13436.4|13438.8|13435.8|13439.9|13436.9|13438.5|13435.5|90
1643170800000|2022-01-26 04:20:00|13438.9|13435.9|13439.8|13436.8|13440.1|13437.1|13438.7|13435.7|116
1643171100000|2022-01-26 04:25:00|13439.7|13436.7|13439.2|13436.2|13439.7|13436.7|13438.7|13435.7|89
1643171400000|2022-01-26 04:30:00|13439.3|13436.3|13439.3|13436.3|13439.9|13436.9|13439|13436|127
1643171700000|2022-01-26 04:35:00|13439.4|13436.4|13439.4|13436.4|13440|13437|13439|13436|91
1643172000000|2022-01-26 04:40:00|13439.5|13436.5|13439.7|13436.7|13440.2|13437.2|13439.1|13436.1|131
1643172300000|2022-01-26 04:45:00|13439.6|13436.6|13439.7|13436.7|13440.1|13437.1|13439.4|13436.4|97
1643172600000|2022-01-26 04:50:00|13439.8|13436.8|13440.1|13437.1|13440.9|13437.9|13439.7|13436.7|130
1643172900000|2022-01-26 04:55:00|13440.2|13437.2|13439.5|13436.5|13440.9|13437.9|13439.4|13435.3|163
1643173200000|2022-01-26 05:00:00|13440|13437|13440.4|13437.4|13441|13437.8|13439.2|13435.6|164
1643173500000|2022-01-26 05:05:00|13440.5|13437.5|13439.6|13436.6|13441|13438|13439.6|13436.6|100
1643173800000|2022-01-26 05:10:00|13439.7|13436.7|13440.5|13437.5|13441.1|13438.1|13439.6|13436.6|89
1643174100000|2022-01-26 05:15:00|13440.6|13437.6|13442.6|13439.6|13442.8|13439.8|13440|13437|100
1643174400000|2022-01-26 05:20:00|13442.5|13439.5|13442.8|13439.8|13443.7|13440.7|13441.3|13438.3|173
1643174700000|2022-01-26 05:25:00|13442.7|13439.7|13441.7|13438.7|13443|13440|13441.1|13438.1|152
1643175000000|2022-01-26 05:30:00|13441.6|13438.6|13442.3|13439.3|13442.4|13439.4|13441.2|13438.2|74
1643175300000|2022-01-26 05:35:00|13442.5|13439.5|13441|13438|13442.5|13439.5|13440.9|13437.9|97
1643175600000|2022-01-26 05:40:00|13440.9|13437.9|13440.3|13437.3|13441.2|13438.2|13440.2|13437.2|115
1643175900000|2022-01-26 05:45:00|13440.4|13437.4|13440|13437|13440.5|13437.5|13439.7|13436.7|70
1643176200000|2022-01-26 05:50:00|13439.9|13436.9|13439.8|13436.8|13440.9|13437.9|13439.8|13436.8|115
1643176500000|2022-01-26 05:55:00|13439.9|13436.9|13439.3|13436.3|13439.9|13436.9|13438|13435|187
1643176800000|2022-01-26 06:00:00|13439.4|13436.4|13438.5|13435.5|13441|13438|13437.9|13434.9|233
1643177100000|2022-01-26 06:05:00|13438.4|13435.4|13441.1|13438.1|13442.1|13439.1|13438.3|13435.3|237
1643177400000|2022-01-26 06:10:00|13441.2|13438.2|13440|13437|13441.2|13438.2|13439.8|13436.8|163
1643177700000|2022-01-26 06:15:00|13439.9|13436.9|13440.5|13437.5|13441.7|13438.7|13439.7|13436.7|146
1643178000000|2022-01-26 06:20:00|13440.6|13437.6|13440.3|13437.3|13441.9|13438.9|13439.9|13436.9|204
1643178300000|2022-01-26 06:25:00|13440.2|13437.2|13439.5|13436.5|13441|13438|13439.2|13436.2|100
1643178600000|2022-01-26 06:30:00|13439.6|13436.6|13442.2|13439.2|13442.4|13439.4|13439.5|13436.5|178
1643178900000|2022-01-26 06:35:00|13442.1|13439.1|13443.5|13440.5|13444.3|13441.3|13442|13439|149
1643179200000|2022-01-26 06:40:00|13443.6|13440.6|13443.8|13440.8|13444.1|13441.1|13442.7|13439.7|148
1643179500000|2022-01-26 06:45:00|13443.9|13440.9|13444.9|13441.9|13445|13442|13443.4|13440.4|168
1643179800000|2022-01-26 06:50:00|13445.1|13442.1|13445.8|13442.8|13447.6|13443.8|13444.4|13441.4|206
1643180100000|2022-01-26 06:55:00|13445.7|13442.7|13449.3|13446.3|13449.6|13446.6|13445.6|13442.6|156
1643180400000|2022-01-26 07:00:00|13449.2|13446.2|13449.8|13446.8|13450.2|13447.2|13448.7|13445.7|183
1643180700000|2022-01-26 07:05:00|13449.7|13446.7|13448|13445|13449.9|13446.9|13447.3|13444.3|202
1643181000000|2022-01-26 07:10:00|13448.1|13445.1|13448.1|13445.1|13449.5|13446.5|13447.9|13444.9|203
1643181300000|2022-01-26 07:15:00|13448.2|13445.2|13447.7|13444.7|13448.8|13445.8|13447.1|13444.1|196
1643181600000|2022-01-26 07:20:00|13447.8|13444.8|13448.3|13445.3|13448.7|13445.7|13447.7|13444.7|224
1643181900000|2022-01-26 07:25:00|13448.4|13445.4|13446.9|13443.9|13448.4|13445.4|13446.7|13443.7|138
1643182200000|2022-01-26 07:30:00|13446.8|13443.8|13447|13444|13447.9|13444.9|13446.8|13443.8|180
1643182500000|2022-01-26 07:35:00|13447.1|13444.1|13446.9|13443.9|13447.8|13444.8|13446.6|13443.6|140
1643182800000|2022-01-26 07:40:00|13447|13444|13446.7|13443.7|13447.1|13444.1|13446.4|13443.4|126
1643183100000|2022-01-26 07:45:00|13446.8|13443.8|13448|13445|13448|13445|13446.5|13443.5|126
1643183400000|2022-01-26 07:50:00|13447.9|13444.9|13447.6|13444.6|13448|13445|13447.4|13444.4|125
1643183700000|2022-01-26 07:55:00|13447.7|13444.7|13451.2|13448.2|13451.8|13448.8|13447.6|13444.6|137
1643184000000|2022-01-26 08:00:00|13451.4|13448.4|13448.8|13445.8|13451.4|13448.4|13447.7|13444.7|270
1643184300000|2022-01-26 08:05:00|13449.1|13446.1|13448.3|13445.3|13449.6|13446.6|13447.9|13444.9|236
1643184600000|2022-01-26 08:10:00|13448.4|13445.4|13446.8|13443.8|13448.9|13445.9|13446.6|13443.6|181
1643184900000|2022-01-26 08:15:00|13446.7|13443.7|13447.2|13444.2|13448|13445|13446.5|13443.5|157
1643185200000|2022-01-26 08:20:00|13447.1|13444.1|13446.8|13443.8|13447.8|13444.8|13446.6|13443.6|163
1643185500000|2022-01-26 08:25:00|13446.9|13443.9|13446|13443|13447.2|13444.2|13445.7|13442.7|193
1643185800000|2022-01-26 08:30:00|13446.1|13443.1|13445.8|13442.8|13446.1|13443.1|13445.7|13442.7|87
1643186100000|2022-01-26 08:35:00|13445.9|13442.9|13446.2|13443.2|13446.7|13443.7|13445.3|13442.3|181
1643186400000|2022-01-26 08:40:00|13446.3|13443.3|13445.8|13442.8|13446.5|13443.5|13445.6|13442.6|151
1643186700000|2022-01-26 08:45:00|13445.9|13442.9|13446.7|13443.7|13446.9|13443.9|13445.7|13442.7|157
1643187000000|2022-01-26 08:50:00|13446.8|13443.8|13449.6|13446.6|13450.2|13447.2|13446.8|13443.8|254
1643187300000|2022-01-26 08:55:00|13449.7|13446.7|13451.2|13448.2|13451.5|13448.5|13449.4|13446.4|153
1643187600000|2022-01-26 09:00:00|13451.1|13448.1|13450.4|13447.4|13452.7|13449.7|13449.5|13446.5|272
1643187900000|2022-01-26 09:05:00|13450.5|13447.5|13451.1|13448.1|13452.1|13449.1|13450.1|13447.1|167
1643188200000|2022-01-26 09:10:00|13451|13448|13449.6|13446.6|13451.2|13448.2|13448.5|13445.5|218
1643188500000|2022-01-26 09:15:00|13449.7|13446.7|13449.8|13446.8|13450|13447|13447.6|13444.6|209
1643188800000|2022-01-26 09:20:00|13449.7|13446.7|13450.1|13447.1|13450.6|13447.6|13449.6|13446.6|194
1643189100000|2022-01-26 09:25:00|13450|13447|13450.5|13447.5|13451.3|13448.3|13449.7|13446.7|163
1643189400000|2022-01-26 09:30:00|13450.6|13447.6|13451|13448|13451.4|13448.4|13450|13447|213
1643189700000|2022-01-26 09:35:00|13451.1|13448.1|13448.5|13445.5|13451.1|13448.1|13447.9|13444.9|198
1643190000000|2022-01-26 09:40:00|13448.6|13445.6|13447.9|13444.9|13449|13446|13447.8|13444.8|121
1643190300000|2022-01-26 09:45:00|13448|13445|13448.5|13445.5|13448.8|13445.8|13447|13444|173
1643190600000|2022-01-26 09:50:00|13448.4|13445.4|13448.8|13445.8|13449|13446|13448.1|13445.1|144
1643190900000|2022-01-26 09:55:00|13448.7|13445.7|13448.3|13445.3|13449.5|13446.5|13448.2|13445.2|242
1643191200000|2022-01-26 10:00:00|13448.4|13445.4|13448.6|13445.6|13449.8|13446.4|13447.5|13444.5|310
1643191500000|2022-01-26 10:05:00|13448.8|13445.8|13449|13446|13449.5|13446.5|13448|13445|314
1643191800000|2022-01-26 10:10:00|13448.9|13445.9|13448.2|13445.2|13449.6|13446.6|13447.7|13444.7|208
1643192100000|2022-01-26 10:15:00|13448.3|13445.3|13446.8|13443.8|13450.5|13447.5|13446.8|13443.8|222
1643192400000|2022-01-26 10:20:00|13446.9|13443.9|13447|13444|13447.3|13444.3|13446.7|13443.7|121
1643192700000|2022-01-26 10:25:00|13447.1|13444.1|13448|13445|13449.6|13445.7|13446.8|13443.8|183
1643193000000|2022-01-26 10:30:00|13447.9|13444.9|13447.8|13444.8|13448.3|13445.3|13447.6|13444.6|233
1643193300000|2022-01-26 10:35:00|13447.9|13444.9|13448.4|13445.4|13448.4|13445.4|13447.8|13444.8|131
1643193600000|2022-01-26 10:40:00|13448.2|13445.2|13447|13444|13448.4|13445.4|13446.6|13443.6|129
1643193900000|2022-01-26 10:45:00|13447.1|13444.1|13446.9|13443.9|13448.3|13445.3|13446.8|13443.8|138
1643194200000|2022-01-26 10:50:00|13447|13444|13446.7|13443.7|13447.2|13444.2|13446.5|13443.5|118
1643194500000|2022-01-26 10:55:00|13446.6|13443.6|13446.5|13443.5|13446.9|13443.9|13446.3|13443.3|120
1643194800000|2022-01-26 11:00:00|13446.6|13443.6|13447.1|13444.1|13447.2|13444.2|13446.2|13443.2|114
1643195100000|2022-01-26 11:05:00|13447|13444|13447.8|13444.8|13447.9|13444.9|13446.7|13443.7|113
1643195400000|2022-01-26 11:10:00|13447.9|13444.9|13447.2|13444.2|13447.9|13444.9|13447|13444|158
1643195700000|2022-01-26 11:15:00|13447.1|13444.1|13446|13443|13447.4|13444.4|13445.8|13442.8|154
1643196000000|2022-01-26 11:20:00|13445.9|13442.9|13446.1|13443.1|13446.2|13443.2|13445.5|13442.5|89
1643196300000|2022-01-26 11:25:00|13446|13443|13446.7|13443.7|13448.5|13445.5|13445.9|13442.8|289
1643196600000|2022-01-26 11:30:00|13446.6|13443.6|13446.7|13443.7|13447.4|13444.4|13446.2|13443.2|163
1643196900000|2022-01-26 11:35:00|13446.8|13443.8|13445.6|13442.6|13447|13444|13445.5|13442.5|91
1643197200000|2022-01-26 11:40:00|13445.7|13442.7|13445.5|13442.5|13446|13443|13445.4|13442.4|101
1643197500000|2022-01-26 11:45:00|13445.6|13442.6|13446|13443|13446.3|13443.3|13445.5|13442.5|120
1643197800000|2022-01-26 11:50:00|13445.9|13442.9|13446.4|13443.4|13447|13444|13445.7|13442.7|193
1643198100000|2022-01-26 11:55:00|13446.5|13443.5|13446.8|13443.8|13447.2|13444.2|13446.2|13443.2|179
1643198400000|2022-01-26 12:00:00|13446.9|13443.9|13446.6|13443.6|13447.1|13444.1|13446.2|13443.2|148
1643198700000|2022-01-26 12:05:00|13446.7|13443.7|13447.1|13444.1|13447.3|13444.3|13446.4|13443.4|136
1643199000000|2022-01-26 12:10:00|13447.2|13444.2|13447.2|13444.2|13447.9|13444.9|13446.7|13443.7|235
1643199300000|2022-01-26 12:15:00|13447.1|13444.1|13448.1|13445.1|13448.2|13445.2|13447.1|13444.1|180
1643199600000|2022-01-26 12:20:00|13448|13445|13447.7|13444.7|13448.2|13445.2|13447.3|13444.3|140
1643199900000|2022-01-26 12:25:00|13447.6|13444.6|13447|13444|13447.9|13444.9|13447|13444|148
1643200200000|2022-01-26 12:30:00|13447.2|13444.2|13446.4|13443.4|13447.6|13444.6|13446.2|13443.2|129
1643200500000|2022-01-26 12:35:00|13446.5|13443.5|13446.4|13443.4|13447.4|13444.4|13445.8|13442.8|108
1643200800000|2022-01-26 12:40:00|13446.5|13443.5|13445.7|13442.7|13446.7|13443.7|13445.3|13442.3|114
1643201100000|2022-01-26 12:45:00|13445.6|13442.6|13445.8|13442.8|13446.1|13443.1|13445.2|13442.2|153
1643201400000|2022-01-26 12:50:00|13445.7|13442.7|13446|13443|13446|13443|13445.7|13442.7|139
1643201700000|2022-01-26 12:55:00|13445.9|13442.9|13446.8|13443.8|13446.8|13443.8|13445.8|13442.8|147
1643202000000|2022-01-26 13:00:00|13446.7|13443.7|13446.1|13443.1|13447.1|13444.1|13445.7|13442.7|226
1643202300000|2022-01-26 13:05:00|13446|13443|13446.1|13443.1|13446.3|13443.3|13445.8|13442.8|159
1643202600000|2022-01-26 13:10:00|13446.2|13443.2|13446.3|13443.3|13446.4|13443.4|13445.8|13442.8|147
1643202900000|2022-01-26 13:15:00|13446.4|13443.4|13446.1|13443.1|13446.5|13443.5|13446|13443|147
1643203200000|2022-01-26 13:20:00|13446.2|13443.2|13446.1|13443.1|13446.4|13443.4|13445.4|13442.4|197
1643203500000|2022-01-26 13:25:00|13446|13443|13446.9|13443.9|13447|13444|13445.9|13442.9|134
1643203800000|2022-01-26 13:30:00|13446.8|13443.8|13446.7|13443.7|13448|13445|13446.7|13443.7|184
1643204100000|2022-01-26 13:35:00|13446.8|13443.8|13447.6|13444.6|13447.7|13444.7|13446.1|13443.1|116
1643204400000|2022-01-26 13:40:00|13447.5|13444.5|13447.2|13444.2|13447.9|13444.9|13446.7|13443.7|125
1643204700000|2022-01-26 13:45:00|13447.1|13444.1|13446.6|13443.6|13447.1|13444.1|13446.2|13443.2|162
1643205000000|2022-01-26 13:50:00|13446.4|13443.4|13445.9|13442.9|13446.9|13443.9|13445.7|13442.7|129
1643205300000|2022-01-26 13:55:00|13446|13443|13446.7|13443.7|13448|13445|13445.6|13442.6|154
1643205600000|2022-01-26 14:00:00|13446.8|13443.8|13447.1|13444.1|13447.3|13444.3|13446.3|13443.3|94
1643205900000|2022-01-26 14:05:00|13447.2|13444.2|13446.6|13443.6|13447.4|13444.4|13446.4|13443.4|136
1643206200000|2022-01-26 14:10:00|13446.5|13443.5|13446.8|13443.8|13447|13444|13446.4|13443.4|119
1643206500000|2022-01-26 14:15:00|13446.9|13443.9|13447.4|13444.4|13447.5|13444.5|13446.6|13443.6|148
1643206800000|2022-01-26 14:20:00|13447.3|13444.3|13449.1|13446.1|13449.6|13446.6|13446.9|13443.9|193
1643207100000|2022-01-26 14:25:00|13449.2|13446.2|13446.2|13443.2|13449.2|13446.2|13445.9|13442.9|175
1643207400000|2022-01-26 14:30:00|13446.1|13443.1|13448.1|13445.1|13448.6|13445.6|13445.9|13442.9|200
1643207700000|2022-01-26 14:35:00|13448|13445|13447.5|13444.5|13448.6|13445.6|13446.6|13443.6|209
1643208000000|2022-01-26 14:40:00|13447.6|13444.6|13450.5|13447.5|13451.3|13448.3|13447.4|13444.4|274
1643208300000|2022-01-26 14:45:00|13450.6|13447.6|13450|13447|13451|13447.6|13449.1|13445.7|220
1643208600000|2022-01-26 14:50:00|13449.9|13446.9|13450.1|13447.1|13450.2|13447.2|13449.2|13446.2|152
1643208900000|2022-01-26 14:55:00|13450|13447|13450.7|13445.7|13450.7|13447.2|13446.5|13443.5|221
1643209200000|2022-01-26 15:00:00|13449.6|13446.6|13449.2|13446.2|13452.9|13448.1|13447.8|13444.2|342
1643209500000|2022-01-26 15:05:00|13449.3|13446.3|13449|13446|13450.6|13447.6|13448.8|13445.8|374
1643209800000|2022-01-26 15:10:00|13449.1|13446.1|13449.1|13446.1|13450.9|13447.9|13448.7|13445.7|263
1643210100000|2022-01-26 15:15:00|13449|13446|13448.7|13445.7|13450.9|13447.9|13448|13445|195
1643210400000|2022-01-26 15:20:00|13448.8|13445.8|13449.9|13446.9|13450|13447|13447.8|13444.8|196
1643210700000|2022-01-26 15:25:00|13450|13447|13449.3|13446.3|13450.3|13447.3|13448.7|13445.7|288
1643211000000|2022-01-26 15:30:00|13449.4|13446.4|13448.7|13445.7|13450|13447|13448.1|13445.1|263
1643211300000|2022-01-26 15:35:00|13448.6|13445.6|13451.1|13448.1|13451.4|13448.4|13448.2|13445.2|196
1643211600000|2022-01-26 15:40:00|13451|13448|13450.2|13447.2|13451.5|13448.5|13450|13447|215
1643211900000|2022-01-26 15:45:00|13450.3|13447.3|13449.4|13446.4|13450.5|13447.5|13448.9|13445.2|248
1643212200000|2022-01-26 15:50:00|13449.3|13446.3|13449.9|13446.9|13450.6|13447.6|13449.3|13446.3|203
1643212500000|2022-01-26 15:55:00|13450|13447|13450.3|13447.3|13450.4|13447.4|13449.2|13446.2|148
1643212800000|2022-01-26 16:00:00|13450.2|13447.2|13450.8|13447.8|13452.9|13449.9|13450|13447|253
1643213100000|2022-01-26 16:05:00|13450.7|13447.7|13451.2|13448.2|13452.7|13449.7|13450|13447|269
1643213400000|2022-01-26 16:10:00|13451.1|13448.1|13448.8|13445.8|13451.3|13448.3|13447.8|13444.8|201
1643213700000|2022-01-26 16:15:00|13448.9|13445.9|13451.5|13448.5|13452.5|13448.8|13448.8|13445.8|196
1643214000000|2022-01-26 16:20:00|13451.4|13448.4|13450.5|13447.5|13452.1|13448.7|13450|13446.8|220
1643214300000|2022-01-26 16:25:00|13450.6|13447.6|13450.8|13447.8|13451.2|13448.2|13449.9|13446.9|188
1643214600000|2022-01-26 16:30:00|13450.7|13447.7|13451.6|13448.6|13452.9|13449.9|13450.5|13447.5|216
1643214900000|2022-01-26 16:35:00|13451.5|13448.5|13452.2|13449.2|13452.3|13449.3|13451.4|13448.4|127
1643215200000|2022-01-26 16:40:00|13452.1|13449.1|13451.4|13448.4|13452.3|13449.3|13451.2|13448.2|124
1643215500000|2022-01-26 16:45:00|13451.5|13448.5|13451.3|13448.3|13451.7|13448.7|13451.2|13448.2|111
1643215800000|2022-01-26 16:50:00|13451.4|13448.4|13451.3|13448.3|13451.7|13448.7|13451.2|13448.2|115
1643216100000|2022-01-26 16:55:00|13451.4|13448.4|13451.9|13448.9|13451.9|13448.9|13451.2|13448.2|123
1643216400000|2022-01-26 17:00:00|13451.8|13448.8|13451.4|13448.4|13452.6|13449.6|13451.4|13448.4|146
1643216700000|2022-01-26 17:05:00|13451.3|13448.3|13451.5|13448.5|13451.6|13448.6|13451.3|13448.3|66
1643217000000|2022-01-26 17:10:00|13451.6|13448.6|13451.8|13448.8|13453|13450|13451.5|13448.5|151
1643217300000|2022-01-26 17:15:00|13451.9|13448.9|13452.7|13449.7|13452.7|13449.7|13451.6|13448.6|90
1643217600000|2022-01-26 17:20:00|13452.8|13449.8|13451.4|13448.4|13452.9|13449.9|13451.2|13448.2|113
1643217900000|2022-01-26 17:25:00|13451.3|13448.3|13450.2|13447.2|13451.4|13448.4|13450.1|13447.1|120
1643218200000|2022-01-26 17:30:00|13450.3|13447.3|13449|13446|13451.2|13448|13448.5|13445.5|168
1643218500000|2022-01-26 17:35:00|13448.9|13445.9|13450.4|13447.4|13450.7|13447.7|13448.9|13445.9|138
1643218800000|2022-01-26 17:40:00|13450.2|13447.2|13446.9|13443.9|13450.3|13447.3|13446.7|13442.8|144
1643219100000|2022-01-26 17:45:00|13447|13444|13447.4|13444.4|13448.5|13445.5|13446.8|13443.8|114
1643219400000|2022-01-26 17:50:00|13447.3|13444.3|13448|13445|13448.4|13445.4|13447.3|13444.3|116
1643219700000|2022-01-26 17:55:00|13447.9|13444.9|13447.5|13444.5|13448.1|13445.1|13447|13444|88
1643220000000|2022-01-26 18:00:00|13447.6|13444.6|13447.7|13444.7|13448|13445|13447|13442.9|171
1643220300000|2022-01-26 18:05:00|13447.8|13444.8|13446.9|13443.9|13447.9|13444.9|13446.8|13443.8|89
1643220600000|2022-01-26 18:10:00|13446.8|13443.8|13447.5|13444.5|13447.6|13444.6|13446.3|13443.3|124
1643220900000|2022-01-26 18:15:00|13447.6|13444.6|13447.4|13444.4|13447.6|13444.6|13446.8|13443.8|124
1643221200000|2022-01-26 18:20:00|13447.5|13444.5|13447.5|13444.5|13448.5|13444.7|13446.7|13442.9|124
1643221500000|2022-01-26 18:25:00|13447.4|13444.4|13448.8|13445.8|13448.9|13445.9|13447.1|13443.2|113
1643221800000|2022-01-26 18:30:00|13448.9|13445.9|13448.9|13445.9|13449.8|13446.8|13448.2|13445.2|163
1643222100000|2022-01-26 18:35:00|13449|13446|13449.6|13446.6|13449.9|13446.9|13448.5|13445.5|146
1643222400000|2022-01-26 18:40:00|13449.7|13446.7|13449.3|13446.3|13449.7|13446.7|13448.8|13445.8|113
1643222700000|2022-01-26 18:45:00|13449.2|13446.2|13450.9|13447.9|13451.1|13448.1|13449|13446|117
1643223000000|2022-01-26 18:50:00|13450.8|13447.8|13453.4|13448.4|13453.7|13449.7|13450.8|13447.8|119
1643223300000|2022-01-26 18:55:00|13453.3|13448.3|13458|13449.2|13462|13451.9|13452.3|13444.3|231
1643223600000|2022-01-26 19:00:00|13459.7|13450.3|13454.1|13449.1|13461.1|13451.6|13447.5|13442.5|358
1643223900000|2022-01-26 19:05:00|13454.2|13449.2|13453.8|13448.8|13455.4|13450.4|13453.4|13448.4|200
1643224200000|2022-01-26 19:10:00|13453.6|13448.6|13450.1|13445.1|13453.7|13448.7|13447.6|13443|355
1643224500000|2022-01-26 19:15:00|13449.7|13444.7|13452.2|13447.2|13453.4|13448.4|13448.2|13443.2|314
1643224800000|2022-01-26 19:20:00|13452.1|13447.1|13453.9|13450.9|13456.1|13452.1|13451.1|13446.1|263
1643225100000|2022-01-26 19:25:00|13455.1|13450.1|13454.1|13449.1|13455.3|13451.4|13451.4|13446.8|330
1643225400000|2022-01-26 19:30:00|13454.2|13449.2|13460|13455|13460.1|13455.4|13453.1|13448.2|395
1643225700000|2022-01-26 19:35:00|13460.2|13455.2|13462|13457|13471.9|13467.4|13457.5|13453.2|689
1643226000000|2022-01-26 19:40:00|13461.5|13456.5|13475.7|13470.7|13481.3|13477.3|13461.4|13456.4|669
1643226300000|2022-01-26 19:45:00|13475.6|13470.6|13481.2|13476.2|13483.8|13480.1|13475.5|13470.5|576
1643226600000|2022-01-26 19:50:00|13481.5|13476.5|13480.1|13475.1|13482.8|13477.9|13470.5|13465.5|668
1643226900000|2022-01-26 19:55:00|13479.9|13474.9|13480.5|13475.5|13483.6|13479.5|13479.3|13474.9|516
1643227200000|2022-01-26 20:00:00|13480.4|13475.4|13484.7|13479.7|13485.1|13481|13479.1|13475.1|448
1643227500000|2022-01-26 20:05:00|13484.6|13479.6|13484.6|13479.6|13485.5|13482.2|13481.8|13476.8|283
1643227800000|2022-01-26 20:10:00|13484.7|13479.7|13485|13480|13485.2|13480.3|13480.1|13476.3|362
1643228100000|2022-01-26 20:15:00|13485.1|13480.1|13483.3|13480.3|13490.4|13486|13483.3|13479.4|378
1643228400000|2022-01-26 20:20:00|13484.1|13479.1|13483.2|13480.2|13486.3|13481.9|13483.1|13478.9|271
1643228700000|2022-01-26 20:25:00|13483.1|13480.1|13476.3|13471.3|13484.9|13480.5|13476.1|13471.3|283
1643229000000|2022-01-26 20:30:00|13476.2|13471.2|13477.9|13472.9|13482.5|13477.5|13476.2|13471.2|321
1643229300000|2022-01-26 20:35:00|13477.8|13472.8|13484|13479|13486|13481|13477.8|13472.8|454
1643229600000|2022-01-26 20:40:00|13483.9|13478.9|13478.6|13473.6|13483.9|13479.5|13477.7|13472.7|377
1643229900000|2022-01-26 20:45:00|13478.7|13473.7|13480|13475|13481.5|13476.7|13478.2|13473.2|393
1643230200000|2022-01-26 20:50:00|13479.9|13474.9|13473.3|13468.3|13480.8|13475.8|13473|13468.3|341
1643230500000|2022-01-26 20:55:00|13473.6|13468.6|13482.9|13477.9|13483|13478|13473.6|13468.6|401
1643230800000|2022-01-26 21:00:00|13482.8|13477.8|13479.8|13474.8|13488.1|13483.1|13476.4|13471.4|315
1643231100000|2022-01-26 21:05:00|13479.7|13474.7|13481.4|13476.4|13481.4|13476.4|13479.6|13474.6|189
1643231400000|2022-01-26 21:10:00|13481.5|13476.5|13483.9|13478.9|13483.9|13478.9|13481|13476|239
1643231700000|2022-01-26 21:15:00|13483.7|13478.7|13481.6|13476.6|13484.9|13479.9|13481.2|13476.2|219
1643232000000|2022-01-26 21:20:00|13481.5|13476.5|13481.7|13476.7|13481.9|13477.7|13480.2|13476.1|131
1643232300000|2022-01-26 21:25:00|13481.8|13476.8|13480.7|13475.7|13481.8|13477.9|13479.2|13475.2|170
1643232600000|2022-01-26 21:30:00|13480.8|13475.8|13481.6|13476.6|13481.8|13476.8|13480.5|13475.5|163
1643232900000|2022-01-26 21:35:00|13481.7|13476.7|13484.2|13479.2|13485.4|13480.4|13481.1|13476.1|214
1643233200000|2022-01-26 21:40:00|13484|13479|13483.2|13478.2|13484.5|13479.5|13482.7|13477.3|143
1643233500000|2022-01-26 21:45:00|13483.4|13478.4|13483.6|13478.6|13484.3|13479.3|13482.9|13477.9|187
1643233800000|2022-01-26 21:50:00|13483.5|13478.5|13484.5|13479.5|13486.9|13481.9|13483.1|13478.1|189
1643234100000|2022-01-26 21:55:00|13484.3|13479.3|13478|13462|13486.4|13479.7|13475.6|13459.6|402
1643234400000|2022-01-26 22:00:00|13478.7|13462.7|13479.5|13463.5|13480.9|13464.9|13476.4|13460.4|51
1643234700000|2022-01-26 22:05:00|13479.3|13463.3|13481|13465|13482.7|13466.7|13479.2|13463.2|86
1643235000000|2022-01-26 22:10:00|13483.3|13467.3|13481.3|13465.3|13484.4|13468.4|13480.4|13464.4|147
1643235300000|2022-01-26 22:15:00|13482.8|13466.8|13483.9|13467.9|13486.8|13470.8|13481.2|13465.2|227
1643235600000|2022-01-26 22:20:00|13484|13468|13483.6|13467.6|13485.6|13469.6|13481|13465|251
1643235900000|2022-01-26 22:25:00|13483.8|13467.8|13483.4|13467.4|13485.4|13469.4|13482.6|13466.6|180
1643236200000|2022-01-26 22:30:00|13484.5|13468.5|13488.1|13472.1|13490.3|13474.7|13484.2|13468.2|636
1643236500000|2022-01-26 22:35:00|13489.3|13473.3|13486.8|13470.8|13490.3|13474.3|13483.6|13467.6|502
1643236800000|2022-01-26 22:40:00|13486.9|13470.9|13486|13470|13488.8|13472.8|13485|13469|537
1643237100000|2022-01-26 22:45:00|13486.4|13470.4|13490.5|13475.7|13491.8|13478.1|13486.4|13470.4|343
1643237400000|2022-01-26 22:50:00|13489.7|13476.7|13487.5|13471.5|13491.1|13477|13483|13467|438
1643237700000|2022-01-26 22:55:00|13488.7|13472.7|13484.9|13468.9|13489.1|13473.1|13476.9|13460.9|693
1643238000000|2022-01-26 23:00:00|13481.9|13465.9|13481.6|13475|13491.9|13482.8|13480.1|13464.1|492
1643238300000|2022-01-26 23:05:00|13481.3|13474.9|13482.5|13476|13487.2|13482.2|13479.1|13474.1|197
1643238600000|2022-01-26 23:10:00|13481.8|13476.8|13483.3|13478.3|13484.2|13478.7|13481.6|13476.6|116
1643238900000|2022-01-26 23:15:00|13483.4|13478.4|13484.7|13479.7|13485|13480|13483.2|13478.2|90
1643239200000|2022-01-26 23:20:00|13484.8|13479.8|13484.7|13479.7|13484.8|13479.8|13484.3|13479.3|87
1643239500000|2022-01-26 23:25:00|13484.6|13479.6|13484.9|13479.9|13485.3|13480.3|13484.3|13479.3|100
1643239800000|2022-01-26 23:30:00|13485|13480|13483.2|13478.2|13485.2|13480.2|13483.1|13478.1|92
1643240100000|2022-01-26 23:35:00|13483.3|13478.3|13479|13476|13483.3|13478.3|13478.8|13473.8|141
1643240400000|2022-01-26 23:40:00|13480.2|13475.2|13479.8|13476.8|13481.8|13477.7|13477.3|13473.2|150
1643240700000|2022-01-26 23:45:00|13479.9|13476.9|13480.7|13477.7|13482.4|13478.5|13479.7|13476.7|85
1643241000000|2022-01-26 23:50:00|13480.8|13477.8|13482.8|13479.8|13484.2|13479.9|13480.5|13476.7|126
1643241300000|2022-01-26 23:55:00|13483|13480|13485.2|13480.2|13485.8|13481.6|13483|13479|138
1643241600000|2022-01-27 00:00:00|13485.1|13480.1|13482.8|13479.8|13485.4|13482.4|13482.4|13479.4|186
1643241900000|2022-01-27 00:05:00|13482.7|13479.7|13487.9|13484.9|13488.1|13485.1|13482.4|13479.2|253
1643242200000|2022-01-27 00:10:00|13487.8|13484.8|13488.6|13485.6|13489.2|13486.2|13485.8|13482.8|347
1643242500000|2022-01-27 00:15:00|13488.5|13485.5|13492.5|13489.5|13494.4|13491.3|13488.2|13485.2|343
1643242800000|2022-01-27 00:20:00|13492.7|13489.7|13490.5|13487.5|13494.9|13491.9|13490.1|13486.3|254
1643243100000|2022-01-27 00:25:00|13490.4|13487.4|13488.2|13485.2|13491.1|13487.5|13488.2|13484|324
1643243400000|2022-01-27 00:30:00|13489.2|13484.2|13495.2|13492.2|13495.4|13492.4|13488.4|13484.1|231
1643243700000|2022-01-27 00:35:00|13495|13492|13494.4|13491.4|13496.3|13493.3|13493.6|13489.7|262
1643244000000|2022-01-27 00:40:00|13494.3|13491.3|13495.1|13492.1|13496.2|13493.2|13494|13491|248
1643244300000|2022-01-27 00:45:00|13495.3|13492.3|13496|13493|13496.2|13493.2|13495.2|13492.2|209
1643244600000|2022-01-27 00:50:00|13495.9|13492.9|13499.3|13496.3|13499.8|13496.8|13494.3|13491.2|308
1643244900000|2022-01-27 00:55:00|13499.4|13496.4|13499.6|13496.6|13504.4|13499.9|13497.8|13494.2|278
1643245200000|2022-01-27 01:00:00|13499.4|13496.4|13499.2|13496.2|13500.2|13497.2|13498|13495|310
1643245500000|2022-01-27 01:05:00|13499.3|13496.3|13500.5|13497.5|13501.9|13498.9|13498.9|13495.9|334
1643245800000|2022-01-27 01:10:00|13500.2|13497.2|13500.5|13497.5|13502.1|13499.1|13498|13495|257
1643246100000|2022-01-27 01:15:00|13500.8|13497.8|13504|13501|13504.7|13501.7|13500.5|13497.5|320
1643246400000|2022-01-27 01:20:00|13503.9|13500.9|13505.5|13502.5|13505.8|13502.8|13503.4|13500.4|279
1643246700000|2022-01-27 01:25:00|13505.4|13502.4|13503.3|13500.3|13505.7|13502.7|13501|13498|187
1643247000000|2022-01-27 01:30:00|13503.2|13500.2|13502|13499|13506|13503|13501.9|13498.9|244
1643247300000|2022-01-27 01:35:00|13502.1|13499.1|13503.1|13500.1|13505.1|13502.1|13501.1|13498.1|288
1643247600000|2022-01-27 01:40:00|13503|13500|13502.2|13499.2|13503.5|13500.5|13501.1|13498.1|224
1643247900000|2022-01-27 01:45:00|13502.1|13499.1|13505.2|13502.2|13505.3|13502.3|13501.4|13498.4|223
1643248200000|2022-01-27 01:50:00|13505.1|13502.1|13504.2|13501.2|13505.7|13502.7|13503.3|13500.3|126
1643248500000|2022-01-27 01:55:00|13504.1|13501.1|13504.9|13501.9|13505.5|13502.5|13504.1|13501.1|178
1643248800000|2022-01-27 02:00:00|13505|13502|13509.5|13504.5|13510.8|13507.2|13504.8|13501.8|262
1643249100000|2022-01-27 02:05:00|13509.6|13504.6|13505.9|13502.9|13509.6|13505.5|13505.8|13502.8|294
1643249400000|2022-01-27 02:10:00|13505.8|13502.8|13501.9|13498.9|13505.9|13502.9|13500.7|13497.7|227
1643249700000|2022-01-27 02:15:00|13501.8|13498.8|13500.3|13497.3|13502.4|13499.4|13499.5|13496.5|209
1643250000000|2022-01-27 02:20:00|13500.2|13497.2|13498.1|13495.1|13500.9|13497.9|13497.6|13494.6|223
1643250300000|2022-01-27 02:25:00|13498|13495|13498.6|13495.6|13499|13496|13496.9|13493.9|151
1643250600000|2022-01-27 02:30:00|13498.7|13495.7|13500.5|13497.5|13501|13498|13497.7|13494.7|267
1643250900000|2022-01-27 02:35:00|13500.6|13497.6|13497.9|13494.9|13500.8|13497.8|13497.4|13494.4|238
1643251200000|2022-01-27 02:40:00|13497.8|13494.8|13497.8|13494.8|13498.4|13495.4|13496.8|13493.8|183
1643251500000|2022-01-27 02:45:00|13497.9|13494.9|13497.8|13494.8|13498|13495|13496.7|13493.7|133
1643251800000|2022-01-27 02:50:00|13497.6|13494.6|13502.2|13499.2|13502.3|13499.3|13497.5|13494.5|203
1643252100000|2022-01-27 02:55:00|13502.3|13499.3|13504.1|13501.1|13504.3|13501.3|13501.9|13498.9|177
1643252400000|2022-01-27 03:00:00|13503.8|13500.8|13504.2|13501.2|13504.2|13501.2|13502.4|13499.4|191
1643252700000|2022-01-27 03:05:00|13504.3|13501.3|13504.4|13501.4|13505.2|13502.2|13504|13501|148
1643253000000|2022-01-27 03:10:00|13504.3|13501.3|13504.1|13501.1|13505.3|13502.3|13503.9|13500.9|134
1643253300000|2022-01-27 03:15:00|13504.2|13501.2|13503.9|13500.9|13505.5|13502.5|13503.8|13500.8|144
1643253600000|2022-01-27 03:20:00|13503.8|13500.8|13503.3|13500.3|13503.9|13500.9|13502.4|13499.4|200
1643253900000|2022-01-27 03:25:00|13503.2|13500.2|13502.5|13499.5|13504.2|13501.2|13502.2|13499.2|229
1643254200000|2022-01-27 03:30:00|13502.7|13499.7|13502.6|13499.6|13503.6|13500.6|13502.2|13499.2|225
1643254500000|2022-01-27 03:35:00|13502.7|13499.7|13503.5|13500.5|13504.1|13501.1|13502.1|13499.1|176
1643254800000|2022-01-27 03:40:00|13503.6|13500.6|13503.3|13500.3|13504.1|13501.1|13502|13499|202
1643255100000|2022-01-27 03:45:00|13503.1|13500.1|13504.5|13501.5|13505.4|13502.4|13502.9|13499.9|179
1643255400000|2022-01-27 03:50:00|13504.4|13501.4|13505|13502|13505.4|13502.4|13504|13501|145
1643255700000|2022-01-27 03:55:00|13504.7|13501.7|13505.3|13502.3|13505.5|13502.5|13504.7|13501.7|161
1643256000000|2022-01-27 04:00:00|13505.4|13502.4|13505.1|13502.1|13506.1|13503.1|13505|13502|159
1643256300000|2022-01-27 04:05:00|13505.2|13502.2|13505.3|13502.3|13505.7|13502.7|13504.8|13501.8|119
1643256600000|2022-01-27 04:10:00|13505.2|13502.2|13505.1|13502.1|13505.7|13502.7|13504.8|13501.8|107
1643256900000|2022-01-27 04:15:00|13505|13502|13504.8|13501.8|13505.5|13502.5|13504.6|13501.6|108
1643257200000|2022-01-27 04:20:00|13504.9|13501.9|13505.2|13502.2|13505.8|13502.8|13504.9|13501.9|150
1643257500000|2022-01-27 04:25:00|13505.1|13502.1|13504.7|13501.7|13505.3|13502.3|13504.2|13501.2|136
1643257800000|2022-01-27 04:30:00|13504.8|13501.8|13504.7|13501.7|13505.1|13502.1|13503.9|13500.9|169
1643258100000|2022-01-27 04:35:00|13504.8|13501.8|13505.2|13502.2|13505.8|13502.8|13504.7|13501.7|133
1643258400000|2022-01-27 04:40:00|13505.1|13502.1|13508.2|13505.2|13509.2|13506.2|13505.1|13502.1|137
1643258700000|2022-01-27 04:45:00|13508.3|13505.3|13509.3|13506.3|13510.6|13507.6|13508.1|13505.1|177
1643259000000|2022-01-27 04:50:00|13509.1|13506.1|13510|13507|13510.4|13507.4|13509.1|13506.1|151
1643259300000|2022-01-27 04:55:00|13510.1|13507.1|13509.3|13506.3|13510.9|13507.9|13509.3|13506.3|152
1643259600000|2022-01-27 05:00:00|13509.2|13506.2|13509.5|13506.5|13510|13507|13508.1|13505.1|204
1643259900000|2022-01-27 05:05:00|13509.4|13506.4|13509.9|13506.9|13510.2|13507.2|13509.1|13506.1|157
1643260200000|2022-01-27 05:10:00|13510|13507|13511.1|13508.1|13511.1|13508.1|13509.5|13506.5|120
1643260500000|2022-01-27 05:15:00|13511|13508|13514.3|13511.3|13514.3|13511.3|13510.9|13507.9|151
1643260800000|2022-01-27 05:20:00|13514.2|13511.2|13513|13510|13514.4|13511.4|13511.8|13508.8|201
1643261100000|2022-01-27 05:25:00|13513.1|13510.1|13510.2|13507.2|13513.3|13510.3|13510|13507|216
1643261400000|2022-01-27 05:30:00|13510.1|13507.1|13508.9|13505.9|13511|13508|13508.8|13505.8|174
1643261700000|2022-01-27 05:35:00|13509|13506|13509.5|13506.5|13509.9|13506.9|13508.4|13505.4|109
1643262000000|2022-01-27 05:40:00|13509.6|13506.6|13509.9|13506.9|13510.4|13507.4|13509.2|13506.2|119
1643262300000|2022-01-27 05:45:00|13510|13507|13510.9|13507.9|13511.5|13508.5|13509.7|13506.7|124
1643262600000|2022-01-27 05:50:00|13511|13508|13510.5|13507.5|13513|13510|13510.5|13507.5|278
1643262900000|2022-01-27 05:55:00|13510.6|13507.6|13510.4|13507.4|13511.1|13508.1|13508.9|13505.9|221
1643263200000|2022-01-27 06:00:00|13510.5|13507.5|13509.7|13506.7|13511.2|13508.2|13509.5|13506.5|234
1643263500000|2022-01-27 06:05:00|13509.8|13506.8|13508.5|13505.5|13511|13508|13507.9|13504.9|246
1643263800000|2022-01-27 06:10:00|13508.6|13505.6|13509.1|13506.1|13510.2|13507.2|13508|13505|197
1643264100000|2022-01-27 06:15:00|13508.9|13505.9|13507.9|13504.9|13510.1|13507.1|13507.7|13504.7|166
1643264400000|2022-01-27 06:20:00|13507.8|13504.8|13508|13505|13508.2|13505.2|13507.7|13504.7|131
1643264700000|2022-01-27 06:25:00|13508.1|13505.1|13508.2|13505.2|13508.3|13505.3|13507.6|13504.6|120
1643265000000|2022-01-27 06:30:00|13508.3|13505.3|13508|13505|13509.3|13506.3|13507.6|13504.6|216
1643265300000|2022-01-27 06:35:00|13508.1|13505.1|13506.9|13503.9|13508.1|13505.1|13506.5|13503.5|143
1643265600000|2022-01-27 06:40:00|13507|13504|13507|13504|13507.2|13504.2|13506.6|13503.6|128
1643265900000|2022-01-27 06:45:00|13507.1|13504.1|13509.7|13506.7|13509.8|13506.8|13507|13504|167
1643266200000|2022-01-27 06:50:00|13509.6|13506.6|13509.3|13506.3|13510.3|13507.3|13509|13506|178
1643266500000|2022-01-27 06:55:00|13509.2|13506.2|13508.1|13505.1|13509.2|13506.2|13508|13505|144
1643266800000|2022-01-27 07:00:00|13508.2|13505.2|13506.9|13503.9|13508.3|13505.3|13506.5|13503.5|159
1643267100000|2022-01-27 07:05:00|13507|13504|13507|13504|13507.1|13504.1|13505.8|13502.8|161
1643267400000|2022-01-27 07:10:00|13506.9|13503.9|13505.9|13502.9|13507|13504|13504.9|13501.9|190
1643267700000|2022-01-27 07:15:00|13506|13503|13509.7|13506.7|13509.7|13506.7|13505.1|13502.1|237
1643268000000|2022-01-27 07:20:00|13509.6|13506.6|13514.3|13511.3|13514.4|13511.4|13509.6|13506.6|246
1643268300000|2022-01-27 07:25:00|13514.4|13511.4|13512.9|13509.9|13515.6|13512.6|13512.6|13509.6|282
1643268600000|2022-01-27 07:30:00|13513|13510|13512|13509|13513|13510|13511.4|13508.4|205
1643268900000|2022-01-27 07:35:00|13511.7|13508.7|13511.8|13508.8|13512|13509|13511.4|13508.4|174
1643269200000|2022-01-27 07:40:00|13511.9|13508.9|13514.4|13511.4|13514.9|13511.9|13511.6|13508.6|168
1643269500000|2022-01-27 07:45:00|13514.3|13511.3|13513.4|13510.4|13514.7|13511.7|13512.8|13509.8|282
1643269800000|2022-01-27 07:50:00|13513.5|13510.5|13514.4|13511.4|13515.2|13512.2|13513.4|13510.4|251
1643270100000|2022-01-27 07:55:00|13514.3|13511.3|13516.7|13513.7|13517.5|13514.3|13513.8|13510.8|278
1643270400000|2022-01-27 08:00:00|13516.6|13513.6|13516.6|13513.6|13518.1|13515.1|13514.7|13511.7|398
1643270700000|2022-01-27 08:05:00|13516.5|13513.5|13514.6|13511.6|13518.2|13515.2|13514.6|13511.6|418
1643271000000|2022-01-27 08:10:00|13514.7|13511.7|13515|13512|13516.2|13513.2|13514.6|13511.6|347
1643271300000|2022-01-27 08:15:00|13514.9|13511.9|13517.7|13514.7|13517.9|13514.9|13514.9|13511.9|371
1643271600000|2022-01-27 08:20:00|13517.6|13514.6|13516|13513|13517.6|13514.6|13514.9|13511.9|352
1643271900000|2022-01-27 08:25:00|13515.9|13512.9|13514.1|13511.1|13517.1|13514.1|13514|13511|338
1643272200000|2022-01-27 08:30:00|13514|13511|13513.6|13510.6|13514.7|13511.7|13513.4|13510.4|226
1643272500000|2022-01-27 08:35:00|13513.5|13510.5|13513.6|13510.6|13514|13511|13512.4|13509.4|308
1643272800000|2022-01-27 08:40:00|13513.7|13510.7|13510.7|13507.7|13515.1|13512.1|13510.1|13507.1|334
1643273100000|2022-01-27 08:45:00|13510.8|13507.8|13509.7|13506.7|13510.9|13507.9|13509.1|13506.1|274
1643273400000|2022-01-27 08:50:00|13509.6|13506.6|13508.7|13505.7|13510.1|13507.1|13508.6|13505.6|231
1643273700000|2022-01-27 08:55:00|13508.8|13505.8|13508.5|13505.5|13509.5|13506.5|13508.1|13505.1|314
1643274000000|2022-01-27 09:00:00|13508.6|13505.6|13509.2|13506.2|13509.3|13506.3|13507.4|13504.4|298
1643274300000|2022-01-27 09:05:00|13509.5|13506.5|13510.2|13507.2|13510.7|13507.7|13507.9|13504.9|281
1643274600000|2022-01-27 09:10:00|13510.1|13507.1|13511|13508|13511.5|13508.5|13509.2|13506.2|225
1643274900000|2022-01-27 09:15:00|13510.9|13507.9|13514.5|13511.5|13514.6|13511.6|13510.4|13507.4|232
1643275200000|2022-01-27 09:20:00|13514.4|13511.4|13514.1|13511.1|13514.7|13511.7|13511.4|13508.4|286
1643275500000|2022-01-27 09:25:00|13514.2|13511.2|13513.8|13510.8|13515.5|13512.5|13513.1|13510.1|245
1643275800000|2022-01-27 09:30:00|13514|13511|13515.3|13512.3|13515.8|13512.8|13513.1|13510.1|294
1643276100000|2022-01-27 09:35:00|13515.4|13512.4|13512.3|13509.3|13515.4|13512.4|13512.1|13509.1|272
1643276400000|2022-01-27 09:40:00|13512.1|13509.1|13511.8|13508.8|13513.2|13510.2|13511.3|13508.3|252
1643276700000|2022-01-27 09:45:00|13511.9|13508.9|13512.1|13509.1|13512.3|13509.3|13511.2|13508.2|213
1643277000000|2022-01-27 09:50:00|13512.2|13509.2|13510.7|13507.7|13512.2|13509.2|13510.6|13507.6|241
1643277300000|2022-01-27 09:55:00|13510.6|13507.6|13510.8|13507.8|13511.3|13508.3|13510.4|13507.4|213
1643277600000|2022-01-27 10:00:00|13510.7|13507.7|13511|13508|13511.8|13508.8|13510.5|13507.5|210
1643277900000|2022-01-27 10:05:00|13510.9|13507.9|13513.1|13510.1|13514|13511|13510|13507|246
1643278200000|2022-01-27 10:10:00|13513|13510|13512.5|13509.5|13513.4|13510.4|13511.4|13508.4|248
1643278500000|2022-01-27 10:15:00|13512.4|13509.4|13515.8|13512.8|13516|13513|13512|13509|236
1643278800000|2022-01-27 10:20:00|13515.6|13512.6|13516.5|13513.5|13519|13516|13515.3|13512.3|233
1643279100000|2022-01-27 10:25:00|13516.4|13513.4|13516.5|13513.5|13516.7|13513.7|13515.9|13512.9|150
1643279400000|2022-01-27 10:30:00|13516.4|13513.4|13516.9|13513.9|13517.6|13514.6|13516.1|13513.1|150
1643279700000|2022-01-27 10:35:00|13517.1|13514.1|13516.1|13513.1|13517.8|13514.8|13515.9|13512.9|183
1643280000000|2022-01-27 10:40:00|13516.2|13513.2|13516.3|13513.3|13516.8|13513.8|13515.8|13512.8|110
1643280300000|2022-01-27 10:45:00|13516.2|13513.2|13515.1|13512.1|13516.3|13513.3|13514.8|13511.8|96
1643280600000|2022-01-27 10:50:00|13515.2|13512.2|13516.7|13513.7|13517|13514|13515.1|13512.1|146
1643280900000|2022-01-27 10:55:00|13516.8|13513.8|13519.2|13516.2|13519.3|13516.3|13516.2|13513.2|190
1643281200000|2022-01-27 11:00:00|13519.1|13516.1|13519.3|13516.3|13521.5|13518.5|13518.9|13515.9|249
1643281500000|2022-01-27 11:05:00|13519.2|13516.2|13519.1|13516.1|13519.4|13516.4|13517|13514|215
1643281800000|2022-01-27 11:10:00|13519.2|13516.2|13516.5|13513.5|13519.2|13516.2|13516.1|13513.1|244
1643282100000|2022-01-27 11:15:00|13516.4|13513.4|13517.8|13514.8|13518.1|13515.1|13516|13513|176
1643282400000|2022-01-27 11:20:00|13517.9|13514.9|13517.8|13514.8|13519|13516|13517.1|13514.1|294
1643282700000|2022-01-27 11:25:00|13517.9|13514.9|13516.2|13513.2|13517.9|13514.9|13515.6|13512.6|241
1643283000000|2022-01-27 11:30:00|13516.1|13513.1|13517.3|13514.3|13517.4|13514.4|13515.9|13512.9|230
1643283300000|2022-01-27 11:35:00|13517.2|13514.2|13522.6|13519.6|13525.2|13522.2|13517|13514|344
1643283600000|2022-01-27 11:40:00|13522.7|13519.7|13525.1|13522.1|13525.3|13522.3|13522.5|13518.9|305
1643283900000|2022-01-27 11:45:00|13525.2|13522.2|13525.5|13522.5|13526.5|13523.5|13524.9|13521.9|242
1643284200000|2022-01-27 11:50:00|13525.6|13522.6|13525.1|13522.1|13525.9|13522.9|13523.7|13520.7|285
1643284500000|2022-01-27 11:55:00|13525|13522|13524.2|13521.2|13526.3|13523.3|13523.8|13520.8|231
1643284800000|2022-01-27 12:00:00|13524.1|13521.1|13525|13522|13525.3|13522.3|13522.8|13519.8|292
1643285100000|2022-01-27 12:05:00|13524.9|13521.9|13524.1|13521.1|13525|13522|13523.4|13520.4|222
1643285400000|2022-01-27 12:10:00|13524|13521|13522.7|13519.7|13524.4|13521.4|13522.4|13519.4|200
1643285700000|2022-01-27 12:15:00|13522.8|13519.8|13522.8|13519.8|13523|13520|13522.4|13519.4|187
1643286000000|2022-01-27 12:20:00|13522.9|13519.9|13523|13520|13523.4|13520.4|13522.4|13519.4|189
1643286300000|2022-01-27 12:25:00|13522.9|13519.9|13525.1|13522.1|13525.5|13522.5|13522.9|13519.9|198
1643286600000|2022-01-27 12:30:00|13525.2|13522.2|13525.8|13522.8|13525.9|13522.9|13523.2|13520.2|227
1643286900000|2022-01-27 12:35:00|13525.7|13522.7|13524.4|13521.4|13526.8|13523.8|13523.3|13520.3|306
1643287200000|2022-01-27 12:40:00|13524.3|13521.3|13525.3|13522.3|13525.3|13522.3|13523.3|13520.3|256
1643287500000|2022-01-27 12:45:00|13525.2|13522.2|13522.5|13519.5|13526.3|13523.3|13522.2|13519.2|269
1643287800000|2022-01-27 12:50:00|13522.6|13519.6|13522.3|13519.3|13524.8|13521.8|13521.9|13518.9|137
1643288100000|2022-01-27 12:55:00|13522.4|13519.4|13522.6|13519.6|13523.7|13520.7|13521.8|13518.8|179
1643288400000|2022-01-27 13:00:00|13522.7|13519.7|13523.7|13520.7|13525.5|13522.5|13521.5|13518.5|299
1643288700000|2022-01-27 13:05:00|13523.8|13520.8|13523.3|13520.3|13523.8|13520.8|13521.6|13518.6|308
1643289000000|2022-01-27 13:10:00|13523.4|13520.4|13522.4|13519.4|13524.8|13520.8|13522.3|13519.3|272
1643289300000|2022-01-27 13:15:00|13522.5|13519.5|13520.8|13517.8|13523.4|13520.4|13520.4|13517.4|323
1643289600000|2022-01-27 13:20:00|13520.7|13517.7|13521.4|13518.4|13522.3|13519.3|13520.1|13517.1|322
1643289900000|2022-01-27 13:25:00|13521.3|13518.3|13523.1|13518.1|13524.1|13520.7|13520.6|13517.6|252
1643290200000|2022-01-27 13:30:00|13523.3|13518.3|13526.5|13523.5|13526.8|13523.8|13522.7|13517.7|425
1643290500000|2022-01-27 13:35:00|13526.4|13523.4|13531.4|13528.4|13531.6|13528.6|13525.5|13522.5|327
1643290800000|2022-01-27 13:40:00|13531.5|13528.5|13529.2|13526.2|13533.4|13530.4|13529|13526|323
1643291100000|2022-01-27 13:45:00|13529.1|13526.1|13527.4|13524.4|13529.3|13526.3|13527.4|13524.4|295
1643291400000|2022-01-27 13:50:00|13527.6|13524.6|13527.3|13524.3|13528|13525|13526.5|13523.5|257
1643291700000|2022-01-27 13:55:00|13527.4|13524.4|13526.2|13523.2|13528.2|13525.2|13525.5|13522.5|308
1643292000000|2022-01-27 14:00:00|13526.3|13523.3|13525.2|13522.2|13526.8|13523.8|13524.1|13521.1|314
1643292300000|2022-01-27 14:05:00|13525.3|13522.3|13525.3|13522.3|13526|13523|13524.3|13521.3|330
1643292600000|2022-01-27 14:10:00|13525.4|13522.4|13525.3|13522.3|13526.3|13523.3|13524.4|13521.4|239
1643292900000|2022-01-27 14:15:00|13525.2|13522.2|13527.2|13524.2|13527.3|13524.3|13524.9|13521.9|234
1643293200000|2022-01-27 14:20:00|13527.1|13524.1|13526.6|13523.6|13528.4|13525.4|13526.1|13523.1|291
1643293500000|2022-01-27 14:25:00|13526.7|13523.7|13525.4|13522.4|13527.7|13524.7|13525.2|13522.2|321
1643293800000|2022-01-27 14:30:00|13525.5|13522.5|13525.9|13522.9|13527.3|13524.3|13524.7|13521.7|403
1643294100000|2022-01-27 14:35:00|13526|13523|13524|13521|13526.2|13523.2|13523.4|13520.4|338
1643294400000|2022-01-27 14:40:00|13524.1|13521.1|13523.7|13520.7|13524.3|13521.3|13522.9|13519.9|376
1643294700000|2022-01-27 14:45:00|13523.6|13520.6|13522.8|13519.8|13523.9|13520.9|13522.2|13519.2|279
1643295000000|2022-01-27 14:50:00|13522.7|13519.7|13522.6|13519.6|13523.6|13520.6|13522.1|13519.1|221
1643295300000|2022-01-27 14:55:00|13522.5|13519.5|13522.8|13519.8|13523.1|13520.1|13521.7|13518.7|230
1643295600000|2022-01-27 15:00:00|13522.7|13519.7|13522.6|13519.6|13523.6|13520.6|13522.2|13519.2|238
1643295900000|2022-01-27 15:05:00|13522.7|13519.7|13521.7|13518.7|13524.2|13521.2|13521.4|13518.4|251
1643296200000|2022-01-27 15:10:00|13521.8|13518.8|13522.8|13519.8|13522.8|13519.8|13521.2|13518.2|201
1643296500000|2022-01-27 15:15:00|13522.7|13519.7|13525.4|13522.4|13525.7|13522.7|13522.7|13519.7|238
1643296800000|2022-01-27 15:20:00|13525.3|13522.3|13527.6|13524.6|13527.8|13524.8|13524.9|13521.9|328
1643297100000|2022-01-27 15:25:00|13527.5|13524.5|13530.2|13527.2|13530.2|13527.2|13527.2|13524.2|375
1643297400000|2022-01-27 15:30:00|13530.1|13527.1|13532.8|13529.8|13532.9|13529.9|13529.9|13526.9|270
1643297700000|2022-01-27 15:35:00|13532.7|13529.7|13533.3|13530.3|13536.1|13533.1|13531.1|13528.1|470
1643298000000|2022-01-27 15:40:00|13533.2|13530.2|13531.6|13528.6|13534.3|13531.3|13530.5|13527.5|375
1643298300000|2022-01-27 15:45:00|13531.7|13528.7|13533.6|13530.6|13535|13532|13530.3|13527.3|351
1643298600000|2022-01-27 15:50:00|13533.7|13530.7|13533.8|13530.8|13535.1|13532.1|13533.6|13530.6|248
1643298900000|2022-01-27 15:55:00|13533.7|13530.7|13529.4|13526.4|13533.8|13530.8|13529.2|13525.6|493
1643299200000|2022-01-27 16:00:00|13529.2|13526.2|13528.2|13525.2|13530.9|13526.9|13524.3|13521.1|641
1643299500000|2022-01-27 16:05:00|13528.1|13525.1|13528.7|13525.7|13529.5|13525.9|13527.2|13523.9|304
1643299800000|2022-01-27 16:10:00|13528.8|13525.8|13528.4|13525.4|13530|13526.1|13527.8|13524.3|260
1643300100000|2022-01-27 16:15:00|13528.5|13525.5|13529.3|13526.3|13531|13528|13528.3|13525.3|256
1643300400000|2022-01-27 16:20:00|13529.2|13526.2|13529.3|13526.3|13530.1|13527.1|13528|13525|236
1643300700000|2022-01-27 16:25:00|13529.4|13526.4|13530|13527|13531.2|13528.2|13529.3|13525.6|212
1643301000000|2022-01-27 16:30:00|13530.1|13527.1|13529.6|13526.6|13531.4|13528.4|13529.2|13526.2|238
1643301300000|2022-01-27 16:35:00|13529.5|13526.5|13528.5|13525.5|13529.5|13526.5|13528|13525|179
1643301600000|2022-01-27 16:40:00|13528.6|13525.6|13529.5|13526.5|13529.6|13526.6|13528.5|13525.5|178
1643301900000|2022-01-27 16:45:00|13529.6|13526.6|13530.8|13527.8|13531.1|13528.1|13528.6|13525.6|179
1643302200000|2022-01-27 16:50:00|13530.9|13527.9|13530.9|13527.9|13531.1|13528.1|13530.4|13527.4|194
1643302500000|2022-01-27 16:55:00|13530.8|13527.8|13533.5|13530.5|13534.2|13531.2|13530.8|13527.5|220
1643302800000|2022-01-27 17:00:00|13533.6|13530.6|13531.9|13528.9|13533.8|13530.8|13531.7|13528.2|280
1643303100000|2022-01-27 17:05:00|13532.2|13529.2|13534.4|13531.4|13535.1|13532.1|13531.9|13528.9|249
1643303400000|2022-01-27 17:10:00|13534.5|13531.5|13534|13531|13535.8|13532.1|13533.4|13529.8|349
1643303700000|2022-01-27 17:15:00|13535|13530|13532.4|13529.4|13536|13531.9|13532.4|13529.4|274
1643304000000|2022-01-27 17:20:00|13532.5|13529.5|13532.2|13529.2|13534.2|13530.2|13530.8|13527.2|279
1643304300000|2022-01-27 17:25:00|13532.1|13529.1|13531.1|13528.1|13533.8|13530.8|13530.7|13526.8|294
1643304600000|2022-01-27 17:30:00|13531|13528|13533.5|13530.5|13534.6|13530.9|13530.1|13526.9|311
1643304900000|2022-01-27 17:35:00|13533.8|13530.8|13535|13530|13535.8|13531.6|13533.2|13529.1|315
1643305200000|2022-01-27 17:40:00|13535.1|13530.1|13534.2|13531.2|13535.3|13531.5|13532.1|13529.1|237
1643305500000|2022-01-27 17:45:00|13534.4|13531.4|13536.3|13533.3|13536.6|13533.6|13534.3|13531.3|212
1643305800000|2022-01-27 17:50:00|13536.1|13533.1|13534.5|13531.5|13536.3|13533.3|13533.9|13530.8|295
1643306100000|2022-01-27 17:55:00|13534.6|13531.6|13534.9|13531.9|13535.3|13532.3|13533.3|13530.3|238
1643306400000|2022-01-27 18:00:00|13535|13532|13535|13532|13536.5|13533.4|13533.8|13530.8|319
1643306700000|2022-01-27 18:05:00|13535.1|13532.1|13536.3|13533.3|13536.3|13533.3|13534.7|13531.7|241
1643307000000|2022-01-27 18:10:00|13536.8|13533.8|13534.5|13531.5|13537.5|13534.5|13534.2|13531.2|209
1643307300000|2022-01-27 18:15:00|13534.4|13531.4|13534.9|13531.9|13536.1|13533.1|13533.1|13530.1|228
1643307600000|2022-01-27 18:20:00|13534.8|13531.8|13536|13533|13536.5|13533.5|13534.5|13531.5|218
1643307900000|2022-01-27 18:25:00|13535.9|13532.9|13537.1|13534.1|13537.6|13534.3|13535.3|13531.7|213
1643308200000|2022-01-27 18:30:00|13537|13534|13537.9|13534.9|13539.4|13535.7|13535.5|13532|311
1643308500000|2022-01-27 18:35:00|13538|13535|13536.6|13533.6|13538.2|13535.2|13536.4|13533.4|130
1643308800000|2022-01-27 18:40:00|13536.5|13533.5|13536.7|13533.7|13537.5|13534.5|13536.1|13533.1|144
1643309100000|2022-01-27 18:45:00|13536.6|13533.6|13535|13532|13537.7|13534.7|13534.8|13531.8|198
1643309400000|2022-01-27 18:50:00|13535.1|13532.1|13532.9|13529.9|13535.1|13532.1|13532.5|13529.5|162
1643309700000|2022-01-27 18:55:00|13532.8|13529.8|13531.7|13528.7|13533.3|13530.3|13531.3|13528.3|182
1643310000000|2022-01-27 19:00:00|13531.8|13528.8|13530.6|13527.6|13531.9|13528.9|13530|13527|160
1643310300000|2022-01-27 19:05:00|13530.7|13527.7|13530.6|13527.6|13531.8|13528|13529.2|13526.2|152
1643310600000|2022-01-27 19:10:00|13530.7|13527.7|13530.3|13527.3|13530.7|13527.7|13529.6|13526.6|131
1643310900000|2022-01-27 19:15:00|13530.5|13527.5|13531.4|13528.4|13531.4|13528.4|13530.2|13527.2|151
1643311200000|2022-01-27 19:20:00|13531.3|13528.3|13530.8|13527.8|13531.5|13528.5|13530.6|13527.6|139
1643311500000|2022-01-27 19:25:00|13530.9|13527.9|13531.4|13528.4|13531.6|13528.6|13530.8|13527.8|101
1643311800000|2022-01-27 19:30:00|13531.5|13528.5|13534.4|13529.4|13534.7|13530.7|13531.5|13528.2|170
1643312100000|2022-01-27 19:35:00|13534.6|13529.6|13533.5|13530.5|13534.6|13530.7|13533.1|13529.3|170
1643312400000|2022-01-27 19:40:00|13533.4|13530.4|13533.5|13530.5|13533.6|13530.6|13532|13529|192
1643312700000|2022-01-27 19:45:00|13533.4|13530.4|13532.6|13529.6|13533.5|13530.5|13532|13529|193
1643313000000|2022-01-27 19:50:00|13532.7|13529.7|13534.7|13531.7|13535.1|13532.1|13532.5|13529.5|189
1643313300000|2022-01-27 19:55:00|13534.8|13531.8|13535.7|13532.7|13535.7|13532.7|13533.8|13530.8|211
1643313600000|2022-01-27 20:00:00|13535.8|13532.8|13532.1|13529.1|13536.7|13532.9|13532.1|13528.1|277
1643313900000|2022-01-27 20:05:00|13532.2|13529.2|13530.8|13527.8|13534.2|13529.9|13530.2|13525.7|240
1643314200000|2022-01-27 20:10:00|13531|13528|13532.3|13527.3|13532.4|13528.3|13530.5|13526.3|196
1643314500000|2022-01-27 20:15:00|13532.2|13527.2|13531.2|13526.2|13532.8|13528.7|13530.2|13526.1|186
1643314800000|2022-01-27 20:20:00|13531.1|13526.1|13531.6|13528.6|13532.9|13529.2|13529.2|13526.1|192
1643315100000|2022-01-27 20:25:00|13531.7|13528.7|13530.6|13527.6|13532.2|13529.2|13530.5|13527.5|153
1643315400000|2022-01-27 20:30:00|13530.7|13527.7|13531.8|13528.8|13532.7|13529|13530|13526|158
1643315700000|2022-01-27 20:35:00|13531.6|13528.6|13531.3|13528.3|13532.9|13529.2|13531.3|13527.7|140
1643316000000|2022-01-27 20:40:00|13531.4|13528.4|13529.7|13526.7|13532|13529|13529.6|13526.6|155
1643316300000|2022-01-27 20:45:00|13529.6|13526.6|13529.1|13526.1|13531.4|13527.7|13528.4|13525.4|209
1643316600000|2022-01-27 20:50:00|13529.6|13526.6|13529.6|13526.6|13531.4|13527.5|13529.5|13526.1|110
1643316900000|2022-01-27 20:55:00|13529.7|13526.7|13532.1|13527.1|13532.1|13527.8|13529.5|13525.4|187
1643317200000|2022-01-27 21:00:00|13531.9|13526.9|13531.3|13526.3|13531.9|13527.5|13530.4|13526.2|128
1643317500000|2022-01-27 21:05:00|13531.2|13526.2|13530|13525|13531.2|13526.2|13529.8|13524.8|129
1643317800000|2022-01-27 21:10:00|13530.1|13525.1|13529.7|13524.7|13530.6|13526|13529|13524.4|104
1643318100000|2022-01-27 21:15:00|13529.6|13524.6|13529.8|13524.8|13529.8|13525.6|13528.6|13524.5|70
1643318400000|2022-01-27 21:20:00|13529.7|13524.7|13530.2|13525.2|13530.5|13525.5|13529.1|13524.1|116
1643318700000|2022-01-27 21:25:00|13530.3|13525.3|13530|13525|13530.3|13525.3|13529.8|13524.8|115
1643319000000|2022-01-27 21:30:00|13530.1|13525.1|13530|13525|13530.2|13525.2|13529.8|13524.8|140
1643319300000|2022-01-27 21:35:00|13530.1|13525.1|13530.3|13525.3|13530.6|13525.6|13529.8|13524.8|117
1643319600000|2022-01-27 21:40:00|13530.2|13525.2|13529.6|13524.6|13530.6|13525.6|13529.6|13524.6|153
1643319900000|2022-01-27 21:45:00|13529.7|13524.7|13529.5|13524.5|13529.9|13524.9|13529.2|13524.2|144
1643320200000|2022-01-27 21:50:00|13529.4|13524.4|13529.6|13524.6|13530.6|13525.6|13529|13524|322
1643320500000|2022-01-27 21:55:00|13530|13525|13530.2|13525.2|13531.1|13525.7|13529.5|13523.3|238
1643320800000|2022-01-27 22:00:00|13530.5|13525.5|13530.1|13525.1|13530.6|13525.6|13530.1|13525.1|16
1643321100000|2022-01-27 22:05:00|13529.9|13524.9|13530.6|13525.6|13532.6|13526.5|13529.9|13524.3|85
1643321400000|2022-01-27 22:10:00|13533|13524.6|13531.5|13525|13533.1|13526.1|13529.9|13524|240
1643321700000|2022-01-27 22:15:00|13531.4|13524.7|13530.3|13525.3|13533.7|13526|13529.1|13523.6|160
1643322000000|2022-01-27 22:20:00|13530.4|13525.4|13535.2|13524.6|13537.6|13526|13529.1|13522.8|220
1643322300000|2022-01-27 22:25:00|13535.1|13524.7|13533.4|13524.3|13537.2|13526.7|13531.6|13522.7|242
1643322600000|2022-01-27 22:30:00|13533.9|13524.2|13535.4|13523.8|13536.7|13526.4|13532.2|13522.1|240
1643322900000|2022-01-27 22:35:00|13535.3|13523.9|13534|13525.1|13537.2|13526.3|13533|13522|173
1643323200000|2022-01-27 22:40:00|13534.1|13525.3|13534|13525.2|13537.6|13526.8|13532.3|13521.3|191
1643323500000|2022-01-27 22:45:00|13535.4|13525.1|13535.5|13525.5|13536.6|13526.1|13533.6|13522.5|149
1643323800000|2022-01-27 22:50:00|13534.4|13525.2|13534.6|13524.9|13537.7|13525.9|13533.8|13524|174
1643324100000|2022-01-27 22:55:00|13535.4|13524.1|13534.7|13525.4|13536.8|13526|13533.9|13523.2|209
1643324400000|2022-01-27 23:00:00|13535.4|13525.6|13530.7|13525.7|13535.4|13527.4|13530.2|13524.4|324
1643324700000|2022-01-27 23:05:00|13531.1|13526.1|13531.9|13525.9|13532.2|13526.8|13530.9|13525.5|125
1643325000000|2022-01-27 23:10:00|13532|13525.2|13530.4|13525.4|13532|13527|13529.9|13524.1|137
1643325300000|2022-01-27 23:15:00|13530.3|13525.3|13529.9|13524.9|13530.4|13525.4|13529.7|13524.7|85
1643325600000|2022-01-27 23:20:00|13530|13525|13531|13526|13531.1|13526.1|13530|13525|65
1643325900000|2022-01-27 23:25:00|13530.9|13525.9|13531|13526|13531.3|13527.2|13529.8|13525.4|120
1643326200000|2022-01-27 23:30:00|13530.8|13525.8|13530.5|13525.5|13530.9|13526.8|13529.7|13525.2|91
1643326500000|2022-01-27 23:35:00|13530.6|13525.6|13530.5|13525.5|13530.8|13526.7|13529.1|13524.7|78
1643326800000|2022-01-27 23:40:00|13530.4|13525.4|13530.6|13525.6|13530.8|13525.8|13530.2|13525.2|71
1643327100000|2022-01-27 23:45:00|13530.5|13525.5|13530.2|13525.2|13530.7|13526.3|13528.9|13524.6|70
1643327400000|2022-01-27 23:50:00|13530.3|13525.3|13529.1|13526.1|13530.3|13526.3|13528|13524.2|83
1643327700000|2022-01-27 23:55:00|13529|13526|13530.1|13527.1|13531.2|13527.2|13529|13525.1|89
1643328000000|2022-01-28 00:00:00|13530|13527|13530.7|13527.7|13531.3|13527.9|13529.8|13525.7|163
1643328300000|2022-01-28 00:05:00|13530.8|13527.8|13533.7|13530.7|13534.9|13531.9|13530.7|13527.7|258
1643328600000|2022-01-28 00:10:00|13533.6|13530.6|13534.5|13531.5|13535.2|13532.2|13533.1|13530.1|181
1643328900000|2022-01-28 00:15:00|13534.8|13531.8|13536.4|13533.4|13537.4|13534.4|13534.6|13531.6|247
1643329200000|2022-01-28 00:20:00|13536.5|13533.5|13536.1|13533.1|13537.6|13534.6|13535.9|13532.9|173
1643329500000|2022-01-28 00:25:00|13536|13533|13536.9|13533.9|13537|13534|13534.6|13531.3|359
1643329800000|2022-01-28 00:30:00|13536.8|13533.8|13537.1|13534.1|13537.2|13534.2|13535.9|13532.9|187
1643330100000|2022-01-28 00:35:00|13537.2|13534.2|13536.1|13533.1|13537.3|13534.2|13535.8|13532.3|165
1643330400000|2022-01-28 00:40:00|13536.2|13533.2|13535.1|13532.1|13536.9|13533.9|13534.6|13531.6|182
1643330700000|2022-01-28 00:45:00|13535|13532|13533.5|13530.5|13535.4|13532.4|13533|13530|157
1643331000000|2022-01-28 00:50:00|13533.4|13530.4|13533|13530|13535.3|13532.3|13533|13530|158
1643331300000|2022-01-28 00:55:00|13533.1|13530.1|13531.8|13528.8|13533.8|13530.8|13531.6|13528.6|191
1643331600000|2022-01-28 01:00:00|13531.9|13528.9|13532.2|13529.2|13532.9|13529.9|13531.4|13528.4|241
1643331900000|2022-01-28 01:05:00|13532.3|13529.3|13532.6|13529.6|13532.8|13529.8|13531.4|13528.4|191
1643332200000|2022-01-28 01:10:00|13532.7|13529.7|13532|13529|13532.9|13529.9|13531.6|13528.6|134
1643332500000|2022-01-28 01:15:00|13532.1|13529.1|13531.9|13528.9|13532.8|13529.8|13531.6|13528.6|120
1643332800000|2022-01-28 01:20:00|13532|13529|13531.8|13528.8|13532.1|13529.1|13531.3|13528.3|145
1643333100000|2022-01-28 01:25:00|13531.7|13528.7|13530.6|13527.6|13531.9|13528.9|13530.4|13527.4|185
1643333400000|2022-01-28 01:30:00|13530.7|13527.7|13531.4|13528.4|13531.7|13528.7|13530.7|13527.7|143
1643333700000|2022-01-28 01:35:00|13531.3|13528.3|13531.5|13528.5|13531.9|13528.9|13530.9|13527.9|174
1643334000000|2022-01-28 01:40:00|13531.6|13528.6|13531|13528|13531.8|13528.8|13530.6|13527.6|175
1643334300000|2022-01-28 01:45:00|13531.1|13528.1|13533.5|13530.5|13533.5|13530.5|13531|13528|173
1643334600000|2022-01-28 01:50:00|13533.4|13530.4|13533.3|13530.3|13534.3|13531.3|13533|13530|236
1643334900000|2022-01-28 01:55:00|13533.2|13530.2|13531.7|13528.7|13533.4|13530.4|13530.9|13527.9|216
1643335200000|2022-01-28 02:00:00|13531.6|13528.6|13531.4|13528.4|13532.4|13529.4|13530.7|13527.7|178
1643335500000|2022-01-28 02:05:00|13531.5|13528.5|13531.8|13528.8|13531.9|13528.9|13531.1|13528.1|184
1643335800000|2022-01-28 02:10:00|13531.7|13528.7|13532.5|13529.5|13532.6|13529.6|13530.9|13527.9|203
1643336100000|2022-01-28 02:15:00|13532.6|13529.6|13533.9|13530.9|13534.4|13531.4|13532.2|13529.2|178
1643336400000|2022-01-28 02:20:00|13534|13531|13533.5|13530.5|13534.8|13531.8|13533.1|13530.1|173
1643336700000|2022-01-28 02:25:00|13533.4|13530.4|13532.9|13529.9|13533.7|13530.7|13532.7|13529.7|129
1643337000000|2022-01-28 02:30:00|13532.8|13529.8|13531.9|13528.9|13533.1|13530.1|13531.8|13528.8|86
1643337300000|2022-01-28 02:35:00|13532|13529|13533.1|13530.1|13533.6|13530.6|13531.8|13528.8|107
1643337600000|2022-01-28 02:40:00|13533|13530|13531.9|13528.9|13533.4|13530.4|13531.9|13528.9|108
1643337900000|2022-01-28 02:45:00|13531.8|13528.8|13529.8|13526.8|13532.4|13529.4|13529.6|13526.6|161
1643338200000|2022-01-28 02:50:00|13529.7|13526.7|13529.8|13526.8|13530.3|13527.3|13529.3|13526.3|156
1643338500000|2022-01-28 02:55:00|13529.7|13526.7|13529.5|13526.5|13530|13527|13529.2|13526.2|152
1643338800000|2022-01-28 03:00:00|13529.6|13526.6|13528.8|13525.8|13529.6|13526.6|13528.6|13525.6|147
1643339100000|2022-01-28 03:05:00|13528.7|13525.7|13528.9|13525.9|13529.1|13526.1|13528.7|13525.7|84
1643339400000|2022-01-28 03:10:00|13528.8|13525.8|13528.7|13525.7|13529|13526|13527.7|13524.7|130
1643339700000|2022-01-28 03:15:00|13528.6|13525.6|13528.8|13525.8|13529.2|13526.2|13528.5|13525.5|111
1643340000000|2022-01-28 03:20:00|13528.9|13525.9|13527.7|13524.7|13528.9|13525.9|13527.5|13524.5|100
1643340300000|2022-01-28 03:25:00|13527.8|13524.8|13528.7|13525.7|13529|13526|13527.7|13524.7|107
1643340600000|2022-01-28 03:30:00|13528.8|13525.8|13528.6|13525.6|13528.8|13525.8|13527.9|13524.9|106
1643340900000|2022-01-28 03:35:00|13528.8|13525.8|13528.9|13525.9|13530.2|13527.2|13528.7|13525.7|143
1643341200000|2022-01-28 03:40:00|13528.8|13525.8|13530.6|13527.6|13530.8|13527.8|13528.7|13525.7|183
1643341500000|2022-01-28 03:45:00|13530.5|13527.5|13530.6|13527.6|13530.9|13527.9|13529.1|13526.1|186
1643341800000|2022-01-28 03:50:00|13530.7|13527.7|13530.8|13527.8|13530.9|13527.9|13530|13527|95
1643342100000|2022-01-28 03:55:00|13530.7|13527.7|13530.3|13527.3|13530.8|13527.8|13529.5|13526.5|221
1643342400000|2022-01-28 04:00:00|13530.2|13527.2|13530.5|13527.5|13530.8|13527.8|13530.1|13527.1|184
1643342700000|2022-01-28 04:05:00|13530.4|13527.4|13529.5|13526.5|13530.5|13527.5|13529.3|13526.3|196
1643343000000|2022-01-28 04:10:00|13529.6|13526.6|13530.7|13527.7|13531.1|13528.1|13529.4|13526.4|117
1643343300000|2022-01-28 04:15:00|13530.8|13527.8|13532.2|13529.2|13533.1|13530.1|13530.7|13527.7|90
1643343600000|2022-01-28 04:20:00|13532.1|13529.1|13532.3|13529.3|13533|13530|13531.5|13528.5|132
1643343900000|2022-01-28 04:25:00|13532.2|13529.2|13532.6|13529.6|13533|13530|13532.1|13529.1|198
1643344200000|2022-01-28 04:30:00|13532.7|13529.7|13532.8|13529.8|13532.9|13529.9|13532.4|13529.4|116
1643344500000|2022-01-28 04:35:00|13532.9|13529.9|13533|13530|13533.1|13530.1|13532.5|13529.5|126
1643344800000|2022-01-28 04:40:00|13533.1|13530.1|13532.8|13529.8|13533.2|13530.2|13532.6|13529.6|156
1643345100000|2022-01-28 04:45:00|13532.7|13529.7|13534.3|13531.3|13534.6|13531.5|13532.4|13529.4|164
1643345400000|2022-01-28 04:50:00|13534.4|13531.4|13537.5|13532.5|13538.7|13535.5|13534.3|13531.3|257
1643345700000|2022-01-28 04:55:00|13536.6|13533.6|13531|13528|13536.6|13533.6|13530.5|13527.5|274
1643346000000|2022-01-28 05:00:00|13531.2|13528.2|13531|13528|13532.4|13529.4|13530.7|13527.7|162
1643346300000|2022-01-28 05:05:00|13530.9|13527.9|13531.9|13528.9|13531.9|13528.9|13529.9|13526.9|175
1643346600000|2022-01-28 05:10:00|13532|13529|13532|13529|13532.6|13529.6|13531.1|13528.1|240
1643346900000|2022-01-28 05:15:00|13532.1|13529.1|13530.5|13527.5|13532.6|13529.6|13530.1|13527.1|223
1643347200000|2022-01-28 05:20:00|13530.4|13527.4|13530.7|13527.7|13531.8|13528.8|13529.7|13526.7|159
1643347500000|2022-01-28 05:25:00|13530.6|13527.6|13530.4|13527.4|13531.1|13528.1|13530|13527|117
1643347800000|2022-01-28 05:30:00|13530.3|13527.3|13530.5|13527.5|13530.6|13527.6|13528.9|13525.9|193
1643348100000|2022-01-28 05:35:00|13530.6|13527.6|13531.6|13528.6|13531.8|13528.8|13530.3|13527.3|140
1643348400000|2022-01-28 05:40:00|13531.5|13528.5|13529.4|13526.4|13532.6|13528.7|13529.4|13526.4|151
1643348700000|2022-01-28 05:45:00|13529.3|13526.3|13531.8|13528.8|13531.8|13528.8|13528.9|13525.9|140
1643349000000|2022-01-28 05:50:00|13531.7|13528.7|13530|13527|13531.7|13528.7|13530|13527|76
1643349300000|2022-01-28 05:55:00|13530.1|13527.1|13532.5|13529.5|13533|13530|13529.9|13526.9|158
1643349600000|2022-01-28 06:00:00|13532.6|13529.6|13531.9|13528.9|13533.1|13530.1|13530.7|13527.7|228
1643349900000|2022-01-28 06:05:00|13532|13529|13534|13531|13535.1|13531.5|13531|13528|300
1643350200000|2022-01-28 06:10:00|13534.2|13531.2|13535.3|13532.3|13536.3|13533.3|13533.9|13530.9|274
1643350500000|2022-01-28 06:15:00|13535.2|13532.2|13534.7|13531.7|13535.7|13532.7|13533.2|13529.6|210
1643350800000|2022-01-28 06:20:00|13534.6|13531.6|13535|13532|13535.9|13532.9|13534.1|13531.1|185
1643351100000|2022-01-28 06:25:00|13534.9|13531.9|13535.3|13532.3|13535.4|13532.4|13534.8|13531.8|118
1643351400000|2022-01-28 06:30:00|13535.2|13532.2|13534.9|13531.9|13536|13533|13534.9|13531.9|163
1643351700000|2022-01-28 06:35:00|13534.8|13531.8|13532.6|13529.6|13535.1|13532.1|13532.4|13529.4|130
1643352000000|2022-01-28 06:40:00|13532.7|13529.7|13533|13530|13534.4|13531.1|13532.7|13529.4|172
1643352300000|2022-01-28 06:45:00|13533.1|13530.1|13535.1|13532.1|13535.6|13532.6|13533|13530|138
1643352600000|2022-01-28 06:50:00|13535|13532|13535.7|13532.7|13536.1|13533.1|13534.9|13531.9|131
1643352900000|2022-01-28 06:55:00|13535.6|13532.6|13540.9|13537.9|13541|13538|13534.7|13531.7|269
1643353200000|2022-01-28 07:00:00|13541|13538|13543.8|13540.8|13545.8|13542.8|13540.9|13537.9|358
1643353500000|2022-01-28 07:05:00|13543.9|13540.9|13545|13542|13545.1|13542.1|13541.9|13538.9|210
1643353800000|2022-01-28 07:10:00|13544.9|13541.9|13548.5|13545.5|13549.1|13546.1|13544.9|13541.9|348
1643354100000|2022-01-28 07:15:00|13548.6|13545.6|13549.9|13546.9|13550.3|13547.3|13548.4|13545.4|223
1643354400000|2022-01-28 07:20:00|13550|13547|13555.2|13552.2|13556.2|13553.2|13549.9|13546.9|234
1643354700000|2022-01-28 07:25:00|13555.3|13552.3|13557.7|13554.7|13558.1|13555.1|13555.2|13552.2|272
1643355000000|2022-01-28 07:30:00|13557.5|13554.5|13559|13556|13559.3|13556.3|13557.4|13554.4|284
1643355300000|2022-01-28 07:35:00|13559.1|13556.1|13558.4|13555.4|13560.3|13557.3|13558|13555|223
1643355600000|2022-01-28 07:40:00|13558.6|13555.6|13555|13552|13558.7|13555.7|13554.1|13551.1|260
1643355900000|2022-01-28 07:45:00|13554.9|13551.9|13554.4|13551.4|13555.5|13552.2|13552.8|13549.8|370
1643356200000|2022-01-28 07:50:00|13554.6|13551.6|13555.6|13552.6|13556.1|13553.1|13553.6|13550.6|285
1643356500000|2022-01-28 07:55:00|13555.7|13552.7|13561|13558|13561.7|13558.7|13555.5|13552.5|323
1643356800000|2022-01-28 08:00:00|13561.1|13558.1|13560.6|13557.6|13561.8|13558.8|13559.6|13556.6|330
1643357100000|2022-01-28 08:05:00|13560.7|13557.7|13560.8|13557.8|13561.9|13558.9|13560.5|13557.5|256
1643357400000|2022-01-28 08:10:00|13560.9|13557.9|13562.5|13559.5|13563.1|13560.1|13560.4|13557.4|306
1643357700000|2022-01-28 08:15:00|13562.6|13559.6|13571.1|13568.1|13571.3|13568.3|13562.1|13559.1|305
1643358000000|2022-01-28 08:20:00|13571|13568|13566.3|13563.3|13573.8|13569.9|13566|13563|344
1643358300000|2022-01-28 08:25:00|13566.4|13563.4|13565.8|13562.8|13570.7|13567.7|13565.6|13562.6|446
1643358600000|2022-01-28 08:30:00|13565.7|13562.7|13571.1|13568.1|13571.3|13568.3|13565.4|13562.4|351
1643358900000|2022-01-28 08:35:00|13571|13568|13572.7|13569.7|13576.1|13572.4|13570.6|13567.6|329
1643359200000|2022-01-28 08:40:00|13572.8|13569.8|13576|13573|13579.9|13576.1|13572.7|13569.7|346
1643359500000|2022-01-28 08:45:00|13575.9|13572.9|13576.6|13573.6|13581.2|13578|13575.1|13572.1|322
1643359800000|2022-01-28 08:50:00|13576.7|13573.7|13571|13568|13576.8|13573.8|13570.9|13567.9|246
1643360100000|2022-01-28 08:55:00|13570.9|13567.9|13570.9|13567.9|13573.2|13570.2|13568.8|13565.8|261
1643360400000|2022-01-28 09:00:00|13570.8|13567.8|13574.4|13571.4|13577.7|13573.7|13567|13564|339
1643360700000|2022-01-28 09:05:00|13574.5|13571.5|13570.4|13567.4|13574.6|13571.6|13570.2|13567.2|318
1643361000000|2022-01-28 09:10:00|13570.3|13567.3|13569.6|13566.6|13572.4|13568.6|13568.7|13565.4|275
1643361300000|2022-01-28 09:15:00|13569.7|13566.7|13574.8|13571.8|13575|13572|13569.6|13566.6|219
1643361600000|2022-01-28 09:20:00|13574.9|13571.9|13572.7|13569.7|13575.9|13572.9|13570.9|13567.9|264
1643361900000|2022-01-28 09:25:00|13572.8|13569.8|13573|13570|13573.2|13570.2|13571.6|13568.6|238
1643362200000|2022-01-28 09:30:00|13572.9|13569.9|13574.1|13571.1|13574.9|13571.9|13569.5|13566.5|386
1643362500000|2022-01-28 09:35:00|13574|13571|13576.9|13573.9|13578.2|13574.7|13574|13571|264
1643362800000|2022-01-28 09:40:00|13576.8|13573.8|13572.9|13569.9|13578.7|13575.7|13572.6|13569.6|343
1643363100000|2022-01-28 09:45:00|13573|13570|13570.9|13567.9|13573.2|13570.2|13570.8|13567.8|259
1643363400000|2022-01-28 09:50:00|13571|13568|13572.4|13569.4|13572.6|13569.6|13568.9|13565.9|264
1643363700000|2022-01-28 09:55:00|13572.3|13569.3|13571.1|13568.1|13573.5|13569.6|13570.4|13567.2|338
1643364000000|2022-01-28 10:00:00|13571.2|13568.2|13574.6|13571.6|13574.8|13571.8|13571.1|13567.4|278
1643364300000|2022-01-28 10:05:00|13574.5|13571.5|13576.4|13573.4|13577.3|13574.3|13574.1|13571.1|308
1643364600000|2022-01-28 10:10:00|13576.6|13573.6|13577|13574|13579.2|13576.2|13576.4|13573.4|267
1643364900000|2022-01-28 10:15:00|13576.9|13573.9|13576.4|13573.4|13578|13575|13575.6|13572.6|257
1643365200000|2022-01-28 10:20:00|13576.6|13573.6|13577|13574|13578|13575|13576.1|13573.1|312
1643365500000|2022-01-28 10:25:00|13576.9|13573.9|13576.6|13573.6|13577.6|13574.6|13576|13573|205
1643365800000|2022-01-28 10:30:00|13576.5|13573.5|13576|13573|13577.7|13574.7|13574.7|13571.7|265
1643366100000|2022-01-28 10:35:00|13575.9|13572.9|13574|13571|13576.6|13573.6|13573.1|13570.1|284
1643366400000|2022-01-28 10:40:00|13573.9|13570.9|13571.9|13568.9|13575.5|13572.5|13571.5|13567.4|267
1643366700000|2022-01-28 10:45:00|13572|13569|13572.6|13569.6|13574.1|13570.1|13570.8|13566.9|253
1643367000000|2022-01-28 10:50:00|13572.5|13569.5|13575.6|13572.6|13575.6|13572.6|13572.4|13569.4|236
1643367300000|2022-01-28 10:55:00|13575.7|13572.7|13569.6|13566.6|13576|13573|13569.4|13566.4|222
1643367600000|2022-01-28 11:00:00|13569.7|13566.7|13571.7|13568.7|13573.8|13570.8|13568.9|13565.3|224
1643367900000|2022-01-28 11:05:00|13571.8|13568.8|13573.3|13570.3|13575.3|13572.3|13571.8|13568.8|291
1643368200000|2022-01-28 11:10:00|13573.4|13570.4|13578.9|13575.9|13579.8|13576.5|13573.3|13569.9|357
1643368500000|2022-01-28 11:15:00|13578.8|13575.8|13582.4|13579.4|13583|13580|13578.2|13575.2|277
1643368800000|2022-01-28 11:20:00|13582.9|13579.9|13576.4|13573.4|13583|13580|13575.9|13572.9|262
1643369100000|2022-01-28 11:25:00|13576.6|13573.6|13577.3|13574.3|13578.8|13575.8|13575.9|13572.9|346
1643369400000|2022-01-28 11:30:00|13577.4|13574.4|13576.3|13573.3|13577.8|13574.8|13576|13573|295
1643369700000|2022-01-28 11:35:00|13576.5|13573.5|13577.4|13574.4|13579.8|13576.4|13576.2|13572.7|242
1643370000000|2022-01-28 11:40:00|13577.5|13574.5|13580.4|13577.4|13581.3|13577.5|13577.3|13574.3|233
1643370300000|2022-01-28 11:45:00|13580.5|13577.5|13577.2|13574.2|13581.1|13577.6|13577.1|13574.1|211
1643370600000|2022-01-28 11:50:00|13577.1|13574.1|13576.1|13573.1|13577.4|13574.4|13573.4|13570.4|273
1643370900000|2022-01-28 11:55:00|13576.2|13573.2|13573.8|13570.8|13576.4|13573.4|13572.1|13569.1|256
1643371200000|2022-01-28 12:00:00|13573.7|13570.7|13572.7|13569.7|13576.9|13573.9|13572.5|13569.5|247
1643371500000|2022-01-28 12:05:00|13572.8|13569.8|13576.4|13573.4|13576.6|13573.6|13572.1|13569.1|219
1643371800000|2022-01-28 12:10:00|13576.5|13573.5|13573.3|13570.3|13576.8|13573.8|13573.1|13570.1|276
1643372100000|2022-01-28 12:15:00|13573.2|13570.2|13574.8|13571.8|13575.3|13572.3|13572.8|13569|201
1643372400000|2022-01-28 12:20:00|13574.7|13571.7|13575.6|13572.6|13577.5|13574.5|13574.2|13571.2|288
1643372700000|2022-01-28 12:25:00|13575.5|13572.5|13576.3|13573.3|13576.8|13573.8|13574.8|13571.8|267
1643373000000|2022-01-28 12:30:00|13576.2|13573.2|13575|13572|13576.4|13573.4|13572.9|13569.9|276
1643373300000|2022-01-28 12:35:00|13575.1|13572.1|13574|13571|13575.5|13572.5|13571.8|13568.8|263
1643373600000|2022-01-28 12:40:00|13574.1|13571.1|13575.3|13572.3|13575.7|13572.7|13573.9|13570.9|166
1643373900000|2022-01-28 12:45:00|13575.4|13572.4|13576.5|13573.5|13577.3|13574.3|13574.3|13571.3|202
1643374200000|2022-01-28 12:50:00|13576.4|13573.4|13577.5|13574.5|13577.9|13574.9|13574.9|13571.9|189
1643374500000|2022-01-28 12:55:00|13577.7|13574.7|13577.5|13574.5|13579|13576|13575.8|13572.8|303
1643374800000|2022-01-28 13:00:00|13577.3|13574.3|13571.7|13568.7|13577.3|13574.3|13571.7|13568.7|318
1643375100000|2022-01-28 13:05:00|13571.8|13568.8|13570.9|13567.9|13573.2|13570.2|13570.3|13567.3|247
1643375400000|2022-01-28 13:10:00|13571|13568|13566.3|13563.3|13571.2|13568.2|13565.8|13562.8|318
1643375700000|2022-01-28 13:15:00|13566.4|13563.4|13567.3|13564.3|13569.2|13566.2|13563.8|13560.8|427
1643376000000|2022-01-28 13:20:00|13567.4|13564.4|13568.5|13565.5|13570.1|13567.1|13567.4|13564.4|394
1643376300000|2022-01-28 13:25:00|13568.6|13565.6|13572.8|13566.4|13577.6|13568.4|13567.7|13564.7|300
1643376600000|2022-01-28 13:30:00|13573|13566.2|13554|13551|13573.7|13568.5|13551.9|13548.9|583
1643376900000|2022-01-28 13:35:00|13554.3|13551.3|13549|13544|13557|13554|13546.7|13543.7|581
1643377200000|2022-01-28 13:40:00|13549.1|13544.1|13552.5|13549.5|13554|13550|13544.2|13541.2|513
1643377500000|2022-01-28 13:45:00|13552.6|13549.6|13557.5|13554.5|13557.7|13554.7|13549.8|13545.9|466
1643377800000|2022-01-28 13:50:00|13557.6|13554.6|13554|13551|13560.8|13557.4|13553.4|13550.2|465
1643378100000|2022-01-28 13:55:00|13553.6|13550.6|13549.1|13546.1|13556.3|13552.7|13547.8|13543.3|464
1643378400000|2022-01-28 14:00:00|13549|13546|13550.9|13547.9|13553.4|13549.2|13547.1|13542.3|472
1643378700000|2022-01-28 14:05:00|13550.8|13547.8|13551.7|13548.7|13554.2|13550.4|13550.6|13547.6|369
1643379000000|2022-01-28 14:10:00|13551.5|13548.5|13554.3|13551.3|13555.2|13551.3|13550.3|13546.5|465
1643379300000|2022-01-28 14:15:00|13553.9|13550.9|13557|13554|13558.1|13554.9|13552.3|13549.3|428
1643379600000|2022-01-28 14:20:00|13556.9|13553.9|13556|13553|13559.7|13556.7|13554.8|13551.8|380
1643379900000|2022-01-28 14:25:00|13555.9|13552.9|13553.3|13550.3|13557|13553.3|13553|13550|435
1643380200000|2022-01-28 14:30:00|13553.4|13550.4|13556.1|13553.1|13560.6|13557.6|13553|13550|396
1643380500000|2022-01-28 14:35:00|13556.2|13553.2|13557.5|13554.5|13558|13555|13554.7|13551.7|410
1643380800000|2022-01-28 14:40:00|13557.3|13554.3|13553.8|13550.8|13557.6|13554.6|13551.4|13548.4|393
1643381100000|2022-01-28 14:45:00|13553.9|13550.9|13549|13546|13555.6|13552.6|13548.5|13545.5|420
1643381400000|2022-01-28 14:50:00|13549.2|13546.2|13546.4|13543.4|13550.2|13547.2|13542.8|13539.4|543
1643381700000|2022-01-28 14:55:00|13546.5|13543.5|13552.6|13549.6|13553.4|13549.7|13544.7|13541.7|364
1643382000000|2022-01-28 15:00:00|13552.7|13549.7|13556.7|13553.7|13561.7|13557|13550.7|13547.1|463
1643382300000|2022-01-28 15:05:00|13556.8|13553.8|13557.7|13554.7|13559.4|13555.7|13555.3|13552.3|481
1643382600000|2022-01-28 15:10:00|13558.7|13553.7|13561.3|13558.3|13562.1|13559.1|13556.7|13553.6|365
1643382900000|2022-01-28 15:15:00|13561.4|13558.4|13558.2|13555.2|13564|13560|13558.2|13555.2|362
1643383200000|2022-01-28 15:20:00|13558.3|13555.3|13561.4|13558.4|13562.6|13558.7|13558.1|13555.1|331
1643383500000|2022-01-28 15:25:00|13561.5|13558.5|13563.2|13560.2|13566.3|13562.2|13561.3|13558.2|344
1643383800000|2022-01-28 15:30:00|13563.1|13560.1|13565.5|13562.5|13566.9|13563.9|13563.1|13560.1|277
1643384100000|2022-01-28 15:35:00|13565.6|13562.6|13560.2|13557.2|13565.7|13562.7|13559.7|13556.7|277
1643384400000|2022-01-28 15:40:00|13560.4|13557.4|13559.8|13556.8|13563.2|13560.1|13559.2|13556.2|382
1643384700000|2022-01-28 15:45:00|13559.7|13556.7|13553.2|13550.2|13561.4|13558.4|13552.1|13547.9|503
1643385000000|2022-01-28 15:50:00|13553.1|13550.1|13553.2|13550.2|13555.1|13552.1|13552.7|13548.7|290
1643385300000|2022-01-28 15:55:00|13553.4|13550.4|13559.8|13556.8|13560.2|13557.2|13553.3|13550.3|390
1643385600000|2022-01-28 16:00:00|13559.7|13556.7|13564.1|13561.1|13564.3|13561.3|13558.4|13555.4|360
1643385900000|2022-01-28 16:05:00|13564|13561|13560.9|13557.9|13564.5|13561.5|13558.7|13555|346
1643386200000|2022-01-28 16:10:00|13560.8|13557.8|13556|13551|13560.9|13557.9|13554.1|13550.1|302
1643386500000|2022-01-28 16:15:00|13555.9|13550.9|13551.7|13548.7|13556.6|13552.7|13550.6|13546.7|382
1643386800000|2022-01-28 16:20:00|13551.6|13548.6|13553.8|13550.8|13556|13552.5|13550.8|13547.8|317
1643387100000|2022-01-28 16:25:00|13553.7|13550.7|13554.2|13551.2|13555|13551.6|13551.7|13548.7|314
1643387400000|2022-01-28 16:30:00|13553.7|13550.7|13553.6|13550.6|13553.9|13550.9|13552.3|13549.3|362
1643387700000|2022-01-28 16:35:00|13553.9|13550.9|13551.9|13548.9|13554.1|13551.1|13550.6|13547.6|294
1643388000000|2022-01-28 16:40:00|13551.8|13548.8|13555.9|13552.9|13557.1|13553.3|13551.8|13548.8|209
1643388300000|2022-01-28 16:45:00|13556|13553|13558.7|13555.7|13559.4|13556.4|13555.4|13552.4|248
1643388600000|2022-01-28 16:50:00|13558.8|13555.8|13558.5|13555.5|13559.3|13556.3|13556.2|13553.2|207
1643388900000|2022-01-28 16:55:00|13558.4|13555.4|13555.5|13552.5|13558.8|13555.8|13555.3|13552.3|232
1643389200000|2022-01-28 17:00:00|13555.6|13552.6|13554.9|13551.9|13558|13555|13554.9|13551|235
1643389500000|2022-01-28 17:05:00|13555|13552|13553.8|13550.8|13555.3|13552.2|13553.6|13550.1|189
1643389800000|2022-01-28 17:10:00|13553.9|13550.9|13556.4|13553.4|13557.6|13553.8|13553.7|13550.4|181
1643390100000|2022-01-28 17:15:00|13556.3|13553.3|13557.3|13554.3|13557.8|13554.8|13556.3|13553.3|185
1643390400000|2022-01-28 17:20:00|13557.7|13554.7|13561.8|13558.8|13562.7|13559.1|13557.4|13554.4|196
1643390700000|2022-01-28 17:25:00|13561.9|13558.9|13561.3|13558.3|13563.9|13560.9|13560.6|13557.4|317
1643391000000|2022-01-28 17:30:00|13561.4|13558.4|13561.4|13558.4|13562.7|13559.7|13560.5|13557.4|231
1643391300000|2022-01-28 17:35:00|13561.3|13558.3|13562.7|13559.7|13562.7|13559.7|13560.6|13556.8|204
1643391600000|2022-01-28 17:40:00|13562.6|13559.6|13561.5|13558.5|13563.2|13560.2|13561.3|13558.3|171
1643391900000|2022-01-28 17:45:00|13561.6|13558.6|13560.2|13557.2|13562.3|13559.3|13559.2|13556.2|192
1643392200000|2022-01-28 17:50:00|13560|13557|13562.1|13559.1|13562.2|13559.2|13560|13557|182
1643392500000|2022-01-28 17:55:00|13562|13559|13563.8|13560.8|13563.8|13560.8|13560.9|13557.9|181
1643392800000|2022-01-28 18:00:00|13563.7|13560.7|13563|13560|13565.4|13562.4|13562.1|13559.1|173
1643393100000|2022-01-28 18:05:00|13563.1|13560.1|13563.4|13560.4|13564.3|13561.3|13562|13559|189
1643393400000|2022-01-28 18:10:00|13563.5|13560.5|13561.3|13558.3|13563.5|13560.5|13561.2|13558.2|156
1643393700000|2022-01-28 18:15:00|13561.2|13558.2|13562.6|13559.6|13562.7|13559.7|13560.9|13557.9|147
1643394000000|2022-01-28 18:20:00|13562.4|13559.4|13564.1|13561.1|13566.3|13562.7|13562.4|13559.4|166
1643394300000|2022-01-28 18:25:00|13564.2|13561.2|13564.5|13561.5|13566.8|13563.8|13563.8|13560.8|209
1643394600000|2022-01-28 18:30:00|13564.3|13561.3|13562.8|13559.8|13564.4|13561.4|13561.5|13557.5|180
1643394900000|2022-01-28 18:35:00|13562.9|13559.9|13561.9|13558.9|13565|13561.5|13561.2|13558.2|173
1643395200000|2022-01-28 18:40:00|13562|13559|13561.4|13558.4|13562|13559|13560.4|13557.4|117
1643395500000|2022-01-28 18:45:00|13561.3|13558.3|13561.8|13558.8|13562.8|13559.6|13560.8|13557.6|135
1643395800000|2022-01-28 18:50:00|13561.9|13558.9|13562.5|13559.5|13563.7|13559.9|13561.4|13557.5|205
1643396100000|2022-01-28 18:55:00|13562.6|13559.6|13563.2|13560.2|13563.4|13560.3|13561.6|13558.1|177
1643396400000|2022-01-28 19:00:00|13563.3|13560.3|13563.7|13560.7|13563.8|13560.8|13561.1|13557.4|261
1643396700000|2022-01-28 19:05:00|13563.5|13560.5|13567.7|13562.7|13567.7|13563.9|13563.5|13559.8|155
1643397000000|2022-01-28 19:10:00|13567.6|13562.6|13567.6|13564.6|13568.7|13564.8|13565.3|13561.5|181
1643397300000|2022-01-28 19:15:00|13567.5|13564.5|13567.9|13564.9|13569.3|13565.9|13567.4|13564.3|140
1643397600000|2022-01-28 19:20:00|13567.8|13564.8|13568.6|13565.6|13569.7|13565.9|13566.5|13563.5|146
1643397900000|2022-01-28 19:25:00|13568.5|13565.5|13568.7|13565.7|13569.7|13566.1|13567.9|13564.1|163
1643398200000|2022-01-28 19:30:00|13568.8|13565.8|13570.7|13565.7|13570.8|13566.7|13567.7|13563.8|168
1643398500000|2022-01-28 19:35:00|13570.8|13565.8|13567.3|13564.3|13570.8|13566.7|13566.8|13563.3|164
1643398800000|2022-01-28 19:40:00|13567.2|13564.2|13564.4|13559.4|13567.2|13564.2|13563.1|13559|260
1643399100000|2022-01-28 19:45:00|13564.5|13559.5|13562.3|13559.3|13564.5|13560.5|13561.7|13557.7|235
1643399400000|2022-01-28 19:50:00|13562.4|13559.4|13565.7|13562.7|13566.8|13563.8|13562.2|13558.5|199
1643399700000|2022-01-28 19:55:00|13565.9|13562.9|13568.7|13565.7|13568.8|13565.8|13564.1|13561.1|246
1643400000000|2022-01-28 20:00:00|13568.8|13565.8|13566.6|13563.6|13571.2|13567.1|13566.5|13562.6|215
1643400300000|2022-01-28 20:05:00|13566.7|13563.7|13565.8|13562.8|13568.2|13564.2|13565.1|13561.3|187
1643400600000|2022-01-28 20:10:00|13565.9|13562.9|13565.4|13562.4|13567.2|13563.3|13565.3|13561.4|165
1643400900000|2022-01-28 20:15:00|13565.5|13562.5|13566.5|13563.5|13568|13564.2|13565.2|13561.4|158
1643401200000|2022-01-28 20:20:00|13566.7|13563.7|13566.7|13563.7|13568.2|13564.2|13565.1|13560.9|131
1643401500000|2022-01-28 20:25:00|13566.6|13563.6|13567.1|13562.1|13567.4|13564.2|13565.7|13561.2|202
1643401800000|2022-01-28 20:30:00|13567.2|13562.2|13565.3|13560.3|13567.8|13563.9|13564.9|13559.9|184
1643402100000|2022-01-28 20:35:00|13565.2|13560.2|13564.5|13559.5|13565.3|13560.8|13563.4|13559|153
1643402400000|2022-01-28 20:40:00|13563.5|13560.5|13563.7|13560.7|13565.4|13561.6|13563.3|13559.1|172
1643402700000|2022-01-28 20:45:00|13564.6|13559.6|13564.5|13559.5|13565.7|13561.7|13563.4|13559.2|235
1643403000000|2022-01-28 20:50:00|13564.2|13559.2|13561.6|13556.6|13564.2|13559.2|13560.3|13556.2|239
1643403300000|2022-01-28 20:55:00|13561.5|13556.5|13559|13554|13562.3|13558|13558.9|13553.9|252
1643403600000|2022-01-28 21:00:00|13558.8|13553.8|13564.6|13559.6|13564.7|13559.7|13556.5|13551.5|229
1643403900000|2022-01-28 21:05:00|13564.5|13559.5|13563.5|13558.5|13564.9|13559.9|13562.5|13557.5|176
1643404200000|2022-01-28 21:10:00|13563.4|13558.4|13563.7|13558.7|13564|13559|13563.2|13558.2|102
1643404500000|2022-01-28 21:15:00|13563.6|13558.6|13563.1|13558.1|13563.8|13558.8|13563|13558|87
1643404800000|2022-01-28 21:20:00|13563.2|13558.2|13563.1|13558.1|13563.8|13558.8|13562.7|13557.7|110
1643405100000|2022-01-28 21:25:00|13563|13558|13560.8|13555.8|13563.6|13558.6|13560.8|13555.8|123
1643405400000|2022-01-28 21:30:00|13560.9|13555.9|13560.8|13555.8|13561.6|13556.6|13560.2|13555.2|115
1643405700000|2022-01-28 21:35:00|13560.7|13555.7|13560.4|13555.4|13561.6|13556.6|13560|13555|89
1643406000000|2022-01-28 21:40:00|13560|13555|13556.7|13541.2|13561.2|13555.2|13553.9|13540.4|559
1643406300000|2022-01-28 21:45:00|13556.4|13540.4|13556.9|13551.9|13561.3|13554.8|13552.9|13540|865
1643406600000|2022-01-28 21:50:00|13556.8|13551.8|13557.8|13552.8|13561.3|13553.4|13556.6|13546.2|262
1643406900000|2022-01-28 21:55:00|13558.3|13553.3|13567.2|13551.2|13568.2|13555.1|13557.6|13547.8|235
1643576400000|2022-01-30 21:00:00|13575|13563.2|13575|13563.2|13579.6|13563.2|13575|13557.6|20
1643576700000|2022-01-30 21:05:00|13575.2|13559.7|13575|13563.2|13576|13563.2|13575|13558.9|11
1643577000000|2022-01-30 21:10:00|13576|13558.9|13575|13563.2|13576.8|13563.2|13575|13558.1|6
1643577300000|2022-01-30 21:15:00|13576|13558.9|13575|13563.2|13576.8|13563.2|13575|13558.1|18
1643577600000|2022-01-30 21:20:00|13575.2|13559.7|13575|13563.2|13576.8|13563.2|13575|13558.1|18
1643577900000|2022-01-30 21:25:00|13576.8|13558.1|13576.8|13558.1|13576.8|13563.2|13575|13558.1|22
1643578200000|2022-01-30 21:30:00|13576|13558.9|13575.8|13560.1|13577.3|13563.2|13575|13558.1|30
1643578500000|2022-01-30 21:35:00|13576|13558.9|13575|13563.2|13579.5|13563.2|13575|13556.1|28
1643578800000|2022-01-30 21:40:00|13575.1|13562.7|13575|13563.2|13576.8|13563.2|13575|13558.1|15
1643579100000|2022-01-30 21:45:00|13576|13558.9|13575|13563.2|13576.8|13563.2|13575|13558.1|13
1643579400000|2022-01-30 21:50:00|13576.1|13559|13576.9|13558.2|13577.5|13563.2|13575|13557.5|38
1643579700000|2022-01-30 21:55:00|13577.4|13557.5|13569.8|13547.8|13580.4|13563.2|13569.8|13547.8|28
1643580000000|2022-01-30 22:00:00|13572.7|13552.8|13574.9|13561.9|13579|13562.1|13564.7|13542.7|73
1643580300000|2022-01-30 22:05:00|13579.6|13563.6|13574.4|13561.4|13579.6|13563.6|13571.3|13555.3|77
1643580600000|2022-01-30 22:10:00|13575.8|13559.8|13561.8|13545.8|13578.2|13562.2|13560.9|13544.9|149
1643580900000|2022-01-30 22:15:00|13563.1|13547.1|13565.1|13549.1|13566.3|13550.3|13559.6|13543.6|75
1643581200000|2022-01-30 22:20:00|13565.2|13549.2|13560.1|13544.1|13565.2|13549.2|13559.1|13543.1|68
1643581500000|2022-01-30 22:25:00|13560|13544|13560.5|13544.5|13564.1|13548.1|13559.2|13543.2|86
1643581800000|2022-01-30 22:30:00|13561|13545|13562.3|13546.3|13564.8|13548.8|13560.2|13544.2|91
1643582100000|2022-01-30 22:35:00|13561.9|13545.9|13560.7|13544.7|13564.5|13548.5|13560.6|13544.6|91
1643582400000|2022-01-30 22:40:00|13560.8|13544.8|13562.7|13546.7|13564.5|13548.5|13557|13541|106
1643582700000|2022-01-30 22:45:00|13562.2|13546.2|13562.3|13546.3|13564.3|13548.3|13555.9|13539.9|144
1643583000000|2022-01-30 22:50:00|13560.9|13544.9|13561.4|13545.4|13564.9|13548.9|13557.5|13541.5|110
1643583300000|2022-01-30 22:55:00|13561.8|13545.8|13560.8|13544.8|13564.9|13548.9|13560|13544|82
1643583600000|2022-01-30 23:00:00|13556.4|13540.4|13563.8|13547.8|13565|13549|13556.4|13540.4|572
1643583900000|2022-01-30 23:05:00|13564.6|13548.6|13573.8|13557.8|13574.9|13558.9|13559.5|13543.5|512
1643584200000|2022-01-30 23:10:00|13574.4|13558.4|13569.7|13562.9|13575.6|13564|13568.5|13558.1|295
1643584500000|2022-01-30 23:15:00|13570.2|13561.3|13567.4|13562.4|13571|13563.2|13567.4|13559.4|211
1643584800000|2022-01-30 23:20:00|13568.6|13561.2|13566.1|13561.1|13569.2|13562.5|13565.9|13560|140
1643585100000|2022-01-30 23:25:00|13565.8|13560.8|13566.2|13561.2|13567.1|13561.4|13565.8|13560.2|78
1643585400000|2022-01-30 23:30:00|13566|13561|13566.1|13561.1|13566.6|13562.3|13565.3|13560.9|73
1643585700000|2022-01-30 23:35:00|13566.4|13561.4|13565.9|13560.9|13566.5|13561.5|13565.6|13560.6|120
1643586000000|2022-01-30 23:40:00|13566|13561|13563.2|13558.2|13566.1|13561.1|13562.7|13557.7|175
1643586300000|2022-01-30 23:45:00|13563.3|13558.3|13559.8|13554.8|13563.6|13558.6|13558.1|13553.1|232
1643586600000|2022-01-30 23:50:00|13559.9|13554.9|13563.1|13558.1|13563.5|13558.5|13559.3|13554.3|161
1643586900000|2022-01-30 23:55:00|13563.2|13558.2|13561.9|13556.9|13563.5|13558.5|13561.7|13556.7|113
1643587200000|2022-01-31 00:00:00|13561.8|13556.8|13559.3|13554.3|13562.4|13558.2|13559|13554|143
1643587500000|2022-01-31 00:05:00|13559.2|13554.2|13560.3|13555.3|13564|13560|13557.4|13553.6|204
1643587800000|2022-01-31 00:10:00|13560.2|13555.2|13561.1|13558.1|13562.7|13559.7|13558.9|13554.9|284
1643588100000|2022-01-31 00:15:00|13561|13558|13563.1|13560.1|13563.6|13560.6|13560.8|13557.8|175
1643588400000|2022-01-31 00:20:00|13563|13560|13562.8|13557.8|13564.9|13561.1|13561.9|13557.7|230
1643588700000|2022-01-31 00:25:00|13562.6|13557.6|13558.1|13555.1|13562.7|13558.7|13557.6|13553.7|235
1643589000000|2022-01-31 00:30:00|13558.2|13555.2|13561.1|13558.1|13561.1|13558.1|13558.2|13555.2|147
1643589300000|2022-01-31 00:35:00|13561.2|13558.2|13558.8|13555.8|13561.5|13558.5|13557.1|13554.1|225
1643589600000|2022-01-31 00:40:00|13558.9|13555.9|13559.6|13556.6|13560.2|13557.2|13558.5|13555.5|104
1643589900000|2022-01-31 00:45:00|13559.7|13556.7|13559.9|13556.9|13560.1|13557.1|13558|13555|118
1643590200000|2022-01-31 00:50:00|13560|13557|13562.2|13559.2|13562.7|13559.7|13559.9|13556.9|192
1643590500000|2022-01-31 00:55:00|13561.6|13558.6|13562|13559|13562.8|13559.6|13560.5|13557|269
1643590800000|2022-01-31 01:00:00|13562.1|13559.1|13561.1|13558.1|13562.2|13559.2|13560.1|13557.1|212
1643591100000|2022-01-31 01:05:00|13561|13558|13560|13557|13561.9|13558.9|13559.9|13556.9|172
1643591400000|2022-01-31 01:10:00|13560.2|13557.2|13561.2|13558.2|13562|13559|13559.9|13556.9|165
1643591700000|2022-01-31 01:15:00|13561.3|13558.3|13561.8|13558.8|13562.8|13559.8|13561.2|13557.5|154
1643592000000|2022-01-31 01:20:00|13561.7|13558.7|13561.3|13558.3|13562.1|13559.1|13559.3|13556.3|138
1643592300000|2022-01-31 01:25:00|13561.2|13558.2|13560.9|13557.9|13562.5|13559.5|13560.8|13557.8|125
1643592600000|2022-01-31 01:30:00|13560.8|13557.8|13561.4|13558.4|13562.2|13558.8|13559.7|13556.7|170
1643592900000|2022-01-31 01:35:00|13561.5|13558.5|13558.4|13555.4|13561.6|13558.6|13557.9|13554.9|180
1643593200000|2022-01-31 01:40:00|13558.3|13555.3|13559.4|13556.4|13559.5|13556.5|13556.9|13553.9|187
1643593500000|2022-01-31 01:45:00|13559.5|13556.5|13558|13555|13560.4|13557.4|13557.9|13554.9|159
1643593800000|2022-01-31 01:50:00|13558.1|13555.1|13555|13552|13558.3|13555.3|13554.8|13551.8|154
1643594100000|2022-01-31 01:55:00|13555.1|13552.1|13552.6|13549.6|13555.5|13552.5|13552.5|13549.5|193
1643594400000|2022-01-31 02:00:00|13552.7|13549.7|13553.5|13550.5|13553.8|13550.8|13552.7|13549.7|146
1643594700000|2022-01-31 02:05:00|13553.4|13550.4|13553.6|13550.6|13553.8|13550.8|13552.8|13549.8|127
1643595000000|2022-01-31 02:10:00|13553.7|13550.7|13554.1|13551.1|13554.3|13551.3|13553|13550|146
1643595300000|2022-01-31 02:15:00|13554.7|13551.7|13555|13552|13558.2|13555.2|13554.2|13551.2|252
1643595600000|2022-01-31 02:20:00|13555.1|13552.1|13555.3|13552.3|13556|13553|13554.5|13551.5|191
1643595900000|2022-01-31 02:25:00|13555.2|13552.2|13555.1|13552.1|13555.9|13552.9|13554.9|13551.9|162
1643596200000|2022-01-31 02:30:00|13555|13552|13554.9|13551.9|13555.4|13552.4|13554.4|13551.4|142
1643596500000|2022-01-31 02:35:00|13555|13552|13555.4|13552.4|13555.5|13552.5|13553.6|13550.6|130
1643596800000|2022-01-31 02:40:00|13555.5|13552.5|13558.3|13555.3|13558.9|13555.9|13555|13552|157
1643597100000|2022-01-31 02:45:00|13558.4|13555.4|13560.7|13557.7|13560.9|13557.9|13558|13555|130
1643597400000|2022-01-31 02:50:00|13560.8|13557.8|13558.5|13555.5|13561.2|13558.2|13557.2|13554.2|222
1643597700000|2022-01-31 02:55:00|13558.4|13555.4|13558.1|13555.1|13559.4|13556.4|13557.8|13554.8|198
1643598000000|2022-01-31 03:00:00|13558|13555|13555.7|13552.7|13558.1|13555.1|13555.4|13552.4|200
1643598300000|2022-01-31 03:05:00|13555.8|13552.8|13555.7|13552.7|13555.8|13552.8|13554.7|13551.7|125
1643598600000|2022-01-31 03:10:00|13555.6|13552.6|13557|13554|13557.3|13554.3|13555.5|13552.5|147
1643598900000|2022-01-31 03:15:00|13556.9|13553.9|13557|13554|13557.2|13554.2|13555.9|13552.9|114
1643599200000|2022-01-31 03:20:00|13557.1|13554.1|13558|13555|13558|13555|13556.1|13553.1|120
1643599500000|2022-01-31 03:25:00|13557.9|13554.9|13559.4|13556.4|13560.3|13557.3|13557.9|13554.9|126
1643599800000|2022-01-31 03:30:00|13559.5|13556.5|13558|13555|13559.7|13556.7|13556.7|13552.7|188
1643600100000|2022-01-31 03:35:00|13558.1|13555.1|13558|13555|13558.2|13555.2|13556.9|13553.9|132
1643600400000|2022-01-31 03:40:00|13557.9|13554.9|13557.1|13554.1|13558.1|13555.1|13556.3|13553.3|129
1643600700000|2022-01-31 03:45:00|13557.2|13554.2|13558|13555|13558.2|13555.2|13556.2|13553.2|111
1643601000000|2022-01-31 03:50:00|13557.9|13554.9|13559.7|13556.7|13559.7|13556.7|13557.9|13554.9|119
1643601300000|2022-01-31 03:55:00|13559.8|13556.8|13557.7|13554.7|13560.3|13557.3|13557.3|13554.3|138
1643601600000|2022-01-31 04:00:00|13557.6|13554.6|13557.4|13554.4|13557.8|13554.8|13556.8|13553.8|115
1643601900000|2022-01-31 04:05:00|13557.3|13554.3|13558.6|13555.6|13559.3|13556.3|13557.1|13554.1|100
1643602200000|2022-01-31 04:10:00|13558.5|13555.5|13559.7|13556.7|13560|13557|13558.5|13555.5|99
1643602500000|2022-01-31 04:15:00|13559.6|13556.6|13557.7|13554.7|13559.6|13556.6|13557.3|13554.3|165
1643602800000|2022-01-31 04:20:00|13557.6|13554.6|13558.5|13555.5|13559|13556|13557.2|13554.2|111
1643603100000|2022-01-31 04:25:00|13558.4|13555.4|13558.3|13555.3|13558.7|13555.7|13557.4|13554.4|108
1643603400000|2022-01-31 04:30:00|13558.4|13555.4|13557.2|13554.2|13558.9|13555.9|13557.1|13554.1|132
1643603700000|2022-01-31 04:35:00|13557.1|13554.1|13558.7|13555.7|13559|13556|13557.1|13554.1|129
1643604000000|2022-01-31 04:40:00|13558.6|13555.6|13558.2|13555.2|13559|13556|13558|13555|113
1643604300000|2022-01-31 04:45:00|13558.6|13555.6|13560.2|13557.2|13560.3|13557.3|13557.9|13554.9|164
1643604600000|2022-01-31 04:50:00|13560.1|13557.1|13560|13557|13560.5|13557.5|13559.7|13556.7|91
1643604900000|2022-01-31 04:55:00|13560.1|13557.1|13561.9|13558.9|13563.6|13560.6|13559.9|13556.9|161
1643605200000|2022-01-31 05:00:00|13561.8|13558.8|13562.3|13559.3|13562.9|13559.9|13561.5|13558.5|160
1643605500000|2022-01-31 05:05:00|13562.4|13559.4|13559.8|13556.8|13562.4|13559.4|13559.2|13556.2|130
1643605800000|2022-01-31 05:10:00|13559.7|13556.7|13560.4|13557.4|13560.9|13557.9|13559.4|13556.4|104
1643606100000|2022-01-31 05:15:00|13560.5|13557.5|13560.9|13557.9|13561.6|13558.6|13560.2|13557.2|98
1643606400000|2022-01-31 05:20:00|13560.8|13557.8|13559.2|13556.2|13561.4|13558.4|13558.2|13555.2|203
1643606700000|2022-01-31 05:25:00|13559.3|13556.3|13558.9|13555.9|13560.7|13557.7|13558.7|13555.7|178
1643607000000|2022-01-31 05:30:00|13558.8|13555.8|13559|13556|13559.9|13556.9|13558.8|13555.8|144
1643607300000|2022-01-31 05:35:00|13558.9|13555.9|13558|13555|13559.1|13556.1|13558|13555|90
1643607600000|2022-01-31 05:40:00|13558.1|13555.1|13559|13556|13560.7|13557.7|13558.1|13555.1|168
1643607900000|2022-01-31 05:45:00|13559.1|13556.1|13559.3|13556.3|13559.4|13556.4|13558.8|13555.8|92
1643608200000|2022-01-31 05:50:00|13559.2|13556.2|13560.3|13557.3|13560.4|13557.4|13557.7|13554.7|112
1643608500000|2022-01-31 05:55:00|13560.4|13557.4|13564.2|13561.2|13564.3|13561.3|13560.1|13557.1|166
1643608800000|2022-01-31 06:00:00|13564.3|13561.3|13562.3|13559.3|13564.8|13561.8|13562|13559|153
1643609100000|2022-01-31 06:05:00|13562.2|13559.2|13561.5|13558.5|13562.6|13559.6|13560.2|13557.2|206
1643609400000|2022-01-31 06:10:00|13561.6|13558.6|13559.9|13556.9|13562.3|13559.3|13559.9|13556.9|163
1643609700000|2022-01-31 06:15:00|13560|13557|13561.4|13558.4|13561.5|13558.5|13559.3|13556.3|156
1643610000000|2022-01-31 06:20:00|13561.3|13558.3|13559.9|13556.9|13562.5|13559.5|13559.7|13556.7|201
1643610300000|2022-01-31 06:25:00|13559.8|13556.8|13558.8|13555.8|13560|13557|13558.3|13555.3|155
1643610600000|2022-01-31 06:30:00|13558.7|13555.7|13556.1|13553.1|13560.6|13557.6|13556|13553|232
1643610900000|2022-01-31 06:35:00|13556|13553|13551.5|13548.5|13556.2|13553.2|13551.3|13548.3|166
1643611200000|2022-01-31 06:40:00|13551.4|13548.4|13550.2|13547.2|13552.4|13549.4|13548.9|13545.9|204
1643611500000|2022-01-31 06:45:00|13550.1|13547.1|13548.2|13545.2|13550.2|13547.2|13547.4|13544.2|135
1643611800000|2022-01-31 06:50:00|13548.3|13545.3|13549.1|13546.1|13549.2|13546.2|13547.8|13544.8|127
1643612100000|2022-01-31 06:55:00|13549.2|13546.2|13548|13545|13550|13547|13547.7|13544.7|134
1643612400000|2022-01-31 07:00:00|13548.5|13545.5|13549.2|13546.2|13549.7|13546.7|13548.2|13545.2|177
1643612700000|2022-01-31 07:05:00|13549.1|13546.1|13549.2|13546.2|13550.3|13547.3|13548.7|13545.7|188
1643613000000|2022-01-31 07:10:00|13549.3|13546.3|13549.2|13546.2|13550.8|13547.3|13548.7|13545.6|198
1643613300000|2022-01-31 07:15:00|13549.3|13546.3|13551.4|13548.4|13551.4|13548.4|13547.9|13544.9|198
1643613600000|2022-01-31 07:20:00|13551.3|13548.3|13552.4|13549.4|13552.6|13549.6|13550.6|13547.6|199
1643613900000|2022-01-31 07:25:00|13552.1|13549.1|13551.9|13548.9|13552.3|13549.3|13551|13548|235
1643614200000|2022-01-31 07:30:00|13552|13549|13551|13548|13552|13549|13549.7|13546.7|223
1643614500000|2022-01-31 07:35:00|13550.9|13547.9|13554.1|13551.1|13554.9|13551.9|13550.8|13547.8|289
1643614800000|2022-01-31 07:40:00|13554|13551|13555|13552|13557.3|13553.2|13553.5|13550.5|248
1643615100000|2022-01-31 07:45:00|13554.9|13551.9|13555|13552|13556.5|13552.7|13553.7|13549.8|281
1643615400000|2022-01-31 07:50:00|13555.1|13552.1|13555.3|13552.3|13557.2|13554|13553.9|13550.9|317
1643615700000|2022-01-31 07:55:00|13555.4|13552.4|13547.8|13544.8|13555.5|13552.5|13547.7|13544.7|283
1643616000000|2022-01-31 08:00:00|13547.6|13544.6|13549.4|13546.4|13550.5|13547.5|13545.1|13542.1|386
1643616300000|2022-01-31 08:05:00|13549.5|13546.5|13546.1|13543.1|13552.2|13549.2|13546|13543|404
1643616600000|2022-01-31 08:10:00|13546.2|13543.2|13546.5|13543.5|13548.1|13545.1|13545.5|13542.5|351
1643616900000|2022-01-31 08:15:00|13546.3|13543.3|13549.4|13546.4|13550.4|13547.4|13545.2|13542.2|383
1643617200000|2022-01-31 08:20:00|13549.5|13546.5|13545.4|13542.4|13550.6|13547.6|13545|13542|387
1643617500000|2022-01-31 08:25:00|13545.5|13542.5|13541.6|13538.6|13546.2|13543.2|13540.3|13537.3|330
1643617800000|2022-01-31 08:30:00|13541.5|13538.5|13542.7|13539.7|13542.9|13539.9|13539.6|13536.6|289
1643618100000|2022-01-31 08:35:00|13542.6|13539.6|13544.8|13541.8|13545.9|13542.9|13542.2|13539.2|297
1643618400000|2022-01-31 08:40:00|13545|13542|13546.5|13543.5|13547.3|13544.3|13544.1|13541.1|328
1643618700000|2022-01-31 08:45:00|13546.6|13543.6|13548.8|13545.8|13549.5|13546.5|13544.6|13541.6|262
1643619000000|2022-01-31 08:50:00|13548.7|13545.7|13547.1|13544.1|13548.7|13545.7|13546.2|13543.2|250
1643619300000|2022-01-31 08:55:00|13547|13544|13549.2|13546.2|13549.2|13546.2|13545|13542|380
1643619600000|2022-01-31 09:00:00|13549.1|13546.1|13545.4|13542.4|13550.2|13547.2|13544.3|13541.3|334
1643619900000|2022-01-31 09:05:00|13545.6|13542.6|13542.9|13539.9|13547.1|13544.1|13541.8|13538.8|295
1643620200000|2022-01-31 09:10:00|13543|13540|13543.7|13540.7|13544.7|13541.7|13541.9|13538.9|269
1643620500000|2022-01-31 09:15:00|13543.6|13540.6|13546|13543|13547.2|13544.2|13542.1|13539.1|292
1643620800000|2022-01-31 09:20:00|13546.1|13543.1|13546.3|13543.3|13547.9|13544.9|13545.6|13542.6|239
1643621100000|2022-01-31 09:25:00|13546.8|13543.8|13545.2|13542.2|13547|13544|13542.9|13539.9|264
1643621400000|2022-01-31 09:30:00|13545.4|13542.4|13544.2|13541.2|13546.7|13543.7|13543.8|13540.8|252
1643621700000|2022-01-31 09:35:00|13544.3|13541.3|13544.3|13541.3|13545.9|13542.9|13542.7|13539.7|226
1643622000000|2022-01-31 09:40:00|13544.2|13541.2|13544|13541|13544.2|13541.2|13541.3|13538.3|282
1643622300000|2022-01-31 09:45:00|13543.9|13540.9|13544.5|13541.5|13545.2|13542.2|13542.5|13539.5|217
1643622600000|2022-01-31 09:50:00|13544.6|13541.6|13545.5|13542.5|13546.6|13543.6|13544|13541|249
1643622900000|2022-01-31 09:55:00|13545.6|13542.6|13542.5|13539.5|13546.1|13543.1|13542|13539|253
1643623200000|2022-01-31 10:00:00|13542.7|13539.7|13541.7|13538.7|13544.1|13541.1|13540.9|13537.3|284
1643623500000|2022-01-31 10:05:00|13542|13539|13541.6|13538.6|13542.7|13539.7|13540.5|13537.5|330
1643623800000|2022-01-31 10:10:00|13541.7|13538.7|13544.2|13541.2|13544.9|13541.9|13540.2|13537.2|254
1643624100000|2022-01-31 10:15:00|13544|13541|13546|13543|13546.2|13543.2|13543.1|13540.1|231
1643624400000|2022-01-31 10:20:00|13545.9|13542.9|13545.6|13542.6|13546.1|13543.1|13543.6|13540.6|228
1643624700000|2022-01-31 10:25:00|13545.5|13542.5|13544.9|13541.9|13546.5|13543.5|13543.3|13540.3|206
1643625000000|2022-01-31 10:30:00|13544.8|13541.8|13546.2|13543.2|13546.2|13543.2|13543.7|13540.7|222
1643625300000|2022-01-31 10:35:00|13546.3|13543.3|13548|13545|13548.8|13545.1|13545.6|13542.6|224
1643625600000|2022-01-31 10:40:00|13547.9|13544.9|13546.5|13543.5|13548|13545|13545.6|13542.6|195
1643625900000|2022-01-31 10:45:00|13546.4|13543.4|13547.7|13544.7|13547.9|13544.9|13546|13543|183
1643626200000|2022-01-31 10:50:00|13547.8|13544.8|13547.7|13544.7|13548.1|13545.1|13547.3|13544.3|130
1643626500000|2022-01-31 10:55:00|13547.8|13544.8|13547.7|13544.7|13547.8|13544.8|13546.8|13543.8|181
1643626800000|2022-01-31 11:00:00|13547.9|13544.9|13547.7|13544.7|13548.9|13545.9|13546.9|13543.9|170
1643627100000|2022-01-31 11:05:00|13547.6|13544.6|13547.5|13544.5|13548.8|13545.2|13546.8|13543.8|157
1643627400000|2022-01-31 11:10:00|13547.6|13544.6|13547.7|13544.7|13547.8|13544.8|13545.2|13542.2|189
1643627700000|2022-01-31 11:15:00|13547.6|13544.6|13546.7|13543.7|13548.7|13545.7|13546.5|13542.9|217
1643628000000|2022-01-31 11:20:00|13546.8|13543.8|13548|13545|13548.7|13545.7|13546.7|13543.7|223
1643628300000|2022-01-31 11:25:00|13548.1|13545.1|13550|13547|13550.3|13547.3|13547.5|13544.5|216
1643628600000|2022-01-31 11:30:00|13549.8|13546.8|13549.4|13546.4|13550.3|13547.3|13547.6|13544.6|209
1643628900000|2022-01-31 11:35:00|13549.3|13546.3|13550.8|13547.8|13551.1|13548.1|13549.3|13546.3|194
1643629200000|2022-01-31 11:40:00|13550.9|13547.9|13550.9|13547.9|13551.2|13548.2|13550.6|13547.6|131
1643629500000|2022-01-31 11:45:00|13551|13548|13551|13548|13551.2|13548.2|13550.5|13547.5|149
1643629800000|2022-01-31 11:50:00|13551.1|13548.1|13548.6|13545.6|13551.1|13548.1|13548.4|13545.4|131
1643630100000|2022-01-31 11:55:00|13548.7|13545.7|13551.5|13548.5|13551.6|13548.6|13548.1|13545.1|171
1643630400000|2022-01-31 12:00:00|13551.9|13548.9|13553.1|13550.1|13553.5|13550.5|13551|13548|315
1643630700000|2022-01-31 12:05:00|13552.9|13549.9|13554.3|13551.3|13554.4|13551.4|13552|13549|261
1643631000000|2022-01-31 12:10:00|13554.4|13551.4|13554.7|13551.7|13555.2|13552.2|13552.8|13549.8|271
1643631300000|2022-01-31 12:15:00|13554.8|13551.8|13556.8|13553.8|13557.2|13554.2|13554.1|13551.1|188
1643631600000|2022-01-31 12:20:00|13556.7|13553.7|13557.8|13554.8|13558.3|13555.3|13556.2|13553.2|276
1643631900000|2022-01-31 12:25:00|13557.7|13554.7|13551.4|13548.4|13557.7|13554.7|13551.2|13548.2|278
1643632200000|2022-01-31 12:30:00|13551.3|13548.3|13550|13547|13553.6|13550.6|13548.8|13545.8|264
1643632500000|2022-01-31 12:35:00|13550.2|13547.2|13549|13546|13550.4|13547.4|13547.8|13544.8|282
1643632800000|2022-01-31 12:40:00|13548.9|13545.9|13547.7|13544.7|13551.8|13548.8|13547.3|13544.3|293
1643633100000|2022-01-31 12:45:00|13547.6|13544.6|13545.3|13542.3|13548.1|13545.1|13544.7|13541.7|218
1643633400000|2022-01-31 12:50:00|13545.4|13542.4|13547.2|13544.2|13547.8|13544.8|13543.5|13540.5|286
1643633700000|2022-01-31 12:55:00|13547.6|13544.6|13543.6|13540.6|13547.6|13544.6|13543.5|13540.5|247
1643634000000|2022-01-31 13:00:00|13543.2|13540.2|13545.4|13542.4|13546|13543|13541.2|13538.2|331
1643634300000|2022-01-31 13:05:00|13545.5|13542.5|13548|13545|13550.5|13546.7|13544|13540.5|408
1643634600000|2022-01-31 13:10:00|13548.1|13545.1|13546|13543|13548.2|13545.2|13545.2|13542.2|309
1643634900000|2022-01-31 13:15:00|13545.9|13542.9|13545.9|13542.9|13546.6|13543.6|13544.6|13541.6|292
1643635200000|2022-01-31 13:20:00|13546|13543|13545|13542|13546.7|13543.7|13544.2|13541.2|312
1643635500000|2022-01-31 13:25:00|13545.1|13542.1|13540.4|13537.4|13545.6|13542.6|13540.4|13537.4|281
1643635800000|2022-01-31 13:30:00|13540.5|13537.5|13537.9|13534.9|13543.2|13540.2|13537|13534|382
1643636100000|2022-01-31 13:35:00|13537.8|13534.8|13533.2|13530.2|13538.3|13535.3|13532.9|13529.9|452
1643636400000|2022-01-31 13:40:00|13533.3|13530.3|13532.5|13529.5|13535.5|13532.5|13532.3|13529.3|484
1643636700000|2022-01-31 13:45:00|13532.4|13529.4|13533|13530|13534.2|13531.2|13532.1|13529.1|318
1643637000000|2022-01-31 13:50:00|13533.1|13530.1|13530.3|13527.3|13533.1|13530.1|13529.3|13526.3|299
1643637300000|2022-01-31 13:55:00|13530.2|13527.2|13530.2|13527.2|13531.8|13528.8|13529.7|13526.7|313
1643637600000|2022-01-31 14:00:00|13530|13527|13528.7|13525.7|13530.5|13527.5|13528.3|13525.3|231
1643637900000|2022-01-31 14:05:00|13528.5|13525.5|13529.4|13526.4|13529.8|13526.8|13528.3|13525.3|276
1643638200000|2022-01-31 14:10:00|13529.5|13526.5|13528.9|13525.9|13529.5|13526.5|13528.3|13525.3|217
1643638500000|2022-01-31 14:15:00|13528.8|13525.8|13528.9|13525.9|13529.4|13526.4|13528.2|13525.2|212
1643638800000|2022-01-31 14:20:00|13528.8|13525.8|13529.6|13526.6|13530.3|13527.3|13528.8|13525.8|196
1643639100000|2022-01-31 14:25:00|13529.3|13526.3|13530.2|13527.2|13530.8|13527.8|13529.3|13526.3|275
1643639400000|2022-01-31 14:30:00|13530.1|13527.1|13527.9|13524.9|13530.3|13527.3|13527.6|13524.6|309
1643639700000|2022-01-31 14:35:00|13527.8|13524.8|13527.7|13524.7|13528.8|13525.8|13527.3|13524.3|185
1643640000000|2022-01-31 14:40:00|13527.8|13524.8|13528.6|13523.6|13528.6|13524.9|13524.5|13521.5|224
1643640300000|2022-01-31 14:45:00|13527.6|13524.6|13528|13525|13530|13527|13527.2|13524.2|364
1643640600000|2022-01-31 14:50:00|13527.9|13524.9|13527.9|13524.9|13528.5|13525.5|13523.9|13520.9|305
1643640900000|2022-01-31 14:55:00|13527.7|13524.7|13529.4|13524.4|13530.6|13527.6|13526|13523|386
1643641200000|2022-01-31 15:00:00|13528.3|13525.3|13532.8|13527.8|13535.1|13531.2|13528.3|13524.1|428
1643641500000|2022-01-31 15:05:00|13532.9|13527.9|13529.6|13526.6|13534.3|13530.4|13528.7|13525.7|292
1643641800000|2022-01-31 15:10:00|13530.5|13525.5|13526.1|13523.1|13530.5|13526.3|13525.3|13521.5|321
1643642100000|2022-01-31 15:15:00|13526.2|13523.2|13523.4|13518.4|13527.3|13523.2|13521.3|13517.1|341
1643642400000|2022-01-31 15:20:00|13523.3|13518.3|13522.1|13519.1|13525|13520.4|13520.5|13516.5|411
1643642700000|2022-01-31 15:25:00|13522|13519|13518.1|13513.1|13523.9|13520.4|13517.1|13513|283
1643643000000|2022-01-31 15:30:00|13518.2|13513.2|13517|13514|13519.3|13514.8|13516.5|13512.7|177
1643643300000|2022-01-31 15:35:00|13516.9|13513.9|13516.5|13513.5|13518.1|13514.2|13516.4|13512.6|163
1643643600000|2022-01-31 15:40:00|13516.6|13513.6|13524|13519|13525.5|13521.6|13516.5|13513.3|390
1643643900000|2022-01-31 15:45:00|13523.9|13518.9|13525.4|13522.4|13528.7|13524.1|13521.9|13518.6|425
1643644200000|2022-01-31 15:50:00|13525.3|13522.3|13522.5|13517.5|13526.6|13522.5|13519.6|13514.6|423
1643644500000|2022-01-31 15:55:00|13522.6|13517.6|13522.9|13517.9|13525.4|13521.4|13521.1|13516.5|560
1643644800000|2022-01-31 16:00:00|13523.1|13518.1|13522.6|13517.6|13528.2|13524.1|13521|13516.8|491
1643645100000|2022-01-31 16:05:00|13522.7|13517.7|13520.5|13517.5|13525.3|13520.3|13520.1|13516.1|359
1643645400000|2022-01-31 16:10:00|13520.7|13517.7|13522.2|13517.2|13525.1|13520.7|13520.4|13517|303
1643645700000|2022-01-31 16:15:00|13522.1|13517.1|13522.2|13519.2|13525.7|13521.6|13521.3|13517.1|245
1643646000000|2022-01-31 16:20:00|13522.1|13519.1|13526.3|13521.3|13527.2|13522.4|13520.9|13517.4|292
1643646300000|2022-01-31 16:25:00|13526.4|13521.4|13524.6|13519.6|13526.5|13522.3|13522.7|13518.6|334
1643646600000|2022-01-31 16:30:00|13524.5|13519.5|13522.5|13517.5|13524.5|13520.2|13521.6|13516.6|215
1643646900000|2022-01-31 16:35:00|13522.4|13517.4|13519.7|13514.7|13522.4|13517.7|13518.6|13514.5|235
1643647200000|2022-01-31 16:40:00|13519.6|13514.6|13520.2|13515.2|13520.2|13516|13517.7|13513.5|228
1643647500000|2022-01-31 16:45:00|13520.1|13515.1|13519.1|13514.1|13521|13516.6|13518.8|13513.8|205
1643647800000|2022-01-31 16:50:00|13518.9|13513.9|13516.1|13513.1|13519.2|13515.1|13515.6|13511.7|191
1643648100000|2022-01-31 16:55:00|13516|13513|13517|13512|13518.1|13514.2|13515.7|13511.8|225
1643648400000|2022-01-31 17:00:00|13516.9|13511.9|13514.6|13509.6|13517.2|13513.1|13514.4|13509.4|226
1643648700000|2022-01-31 17:05:00|13514.7|13509.7|13514.9|13509.9|13515.7|13511.2|13513.7|13509.5|189
1643649000000|2022-01-31 17:10:00|13514.8|13509.8|13515.3|13510.3|13516.7|13512.7|13513.9|13509.8|197
1643649300000|2022-01-31 17:15:00|13515.2|13510.2|13516.4|13511.4|13516.7|13511.7|13515.1|13510.1|205
1643649600000|2022-01-31 17:20:00|13516.5|13511.5|13518.5|13513.5|13518.7|13513.7|13515.8|13510.8|219
1643649900000|2022-01-31 17:25:00|13518.6|13513.6|13517.7|13512.7|13518.7|13513.7|13517.6|13512.6|110
1643650200000|2022-01-31 17:30:00|13517.6|13512.6|13518|13513|13518.8|13513.8|13517.6|13512.6|134
1643650500000|2022-01-31 17:35:00|13517.9|13512.9|13520.7|13515.7|13520.7|13515.7|13517.8|13512.8|169
1643650800000|2022-01-31 17:40:00|13520.8|13515.8|13517.7|13512.7|13520.8|13515.8|13517.5|13512.5|186
1643651100000|2022-01-31 17:45:00|13517.6|13512.6|13517.6|13512.6|13517.9|13512.9|13517.2|13512.2|131
1643651400000|2022-01-31 17:50:00|13517.7|13512.7|13517.3|13512.3|13517.9|13512.9|13516.9|13511.9|133
1643651700000|2022-01-31 17:55:00|13517.2|13512.2|13516.6|13511.6|13517.3|13512.3|13516.3|13511.3|131
1643652000000|2022-01-31 18:00:00|13516.5|13511.5|13516.3|13511.3|13517.1|13512.1|13516.1|13511.1|181
1643652300000|2022-01-31 18:05:00|13516.2|13511.2|13514.7|13509.7|13516.4|13511.4|13513.8|13509.7|132
1643652600000|2022-01-31 18:10:00|13514.8|13509.8|13514.6|13509.6|13515.5|13511.6|13513.6|13509.5|188
1643652900000|2022-01-31 18:15:00|13514.7|13509.7|13514.6|13509.6|13515.5|13511.4|13513.2|13509.1|150
1643653200000|2022-01-31 18:20:00|13514.7|13509.7|13515|13510|13515.5|13510.5|13514.6|13509.6|112
1643653500000|2022-01-31 18:25:00|13515.1|13510.1|13516.5|13511.5|13516.7|13511.7|13514.7|13509.7|120
1643653800000|2022-01-31 18:30:00|13516.6|13511.6|13517.3|13512.3|13517.6|13513.2|13516|13511.2|129
1643654100000|2022-01-31 18:35:00|13517.4|13512.4|13514.4|13509.4|13517.4|13512.4|13514.4|13509.4|162
1643654400000|2022-01-31 18:40:00|13514.5|13509.5|13514.9|13509.9|13514.9|13509.9|13514.2|13509.2|104
1643654700000|2022-01-31 18:45:00|13515|13510|13515.5|13510.5|13515.9|13510.9|13514.4|13509.4|147
1643655000000|2022-01-31 18:50:00|13515.6|13510.6|13515.3|13510.3|13515.7|13510.7|13514.6|13509.6|108
1643655300000|2022-01-31 18:55:00|13515.2|13510.2|13514.1|13509.1|13515.5|13510.5|13513.9|13508.9|184
1643655600000|2022-01-31 19:00:00|13513.9|13508.9|13514.3|13509.3|13514.5|13510.2|13513.2|13508.4|199
1643655900000|2022-01-31 19:05:00|13514.4|13509.4|13514.6|13509.6|13514.7|13509.7|13513.7|13508.7|139
1643656200000|2022-01-31 19:10:00|13513.5|13510.5|13514|13509|13514.6|13510.6|13512.6|13507.7|183
1643656500000|2022-01-31 19:15:00|13513.8|13508.8|13513.9|13508.9|13514.1|13509.1|13513.5|13508.5|107
1643656800000|2022-01-31 19:20:00|13513.8|13508.8|13514.1|13509.1|13514.4|13509.4|13513.6|13508.6|125
1643657100000|2022-01-31 19:25:00|13514.2|13509.2|13512.1|13507.1|13514.4|13509.8|13511.9|13506.9|144
1643657400000|2022-01-31 19:30:00|13512|13507|13511.6|13506.6|13512.1|13507.1|13511.2|13506.2|133
1643657700000|2022-01-31 19:35:00|13511.7|13506.7|13510.2|13505.2|13511.7|13506.7|13508.1|13503.1|118
1643658000000|2022-01-31 19:40:00|13510.3|13505.3|13508.8|13505.8|13510.3|13506.2|13508.3|13504|106
1643658300000|2022-01-31 19:45:00|13509.2|13504.2|13509.9|13504.9|13510.2|13506.1|13508.4|13504.2|129
1643658600000|2022-01-31 19:50:00|13510|13505|13511.7|13506.7|13511.7|13507|13507.2|13502.7|231
1643658900000|2022-01-31 19:55:00|13511.6|13506.6|13507.1|13502.1|13511.7|13506.7|13507.1|13502.1|239
1643659200000|2022-01-31 20:00:00|13507.2|13502.2|13507.4|13502.4|13507.9|13502.9|13506.2|13501.2|221
1643659500000|2022-01-31 20:05:00|13507.5|13502.5|13509.8|13504.8|13509.8|13504.8|13507.3|13502.3|176
1643659800000|2022-01-31 20:10:00|13509.9|13504.9|13513.3|13508.3|13513.7|13508.7|13509.3|13504.3|199
1643660100000|2022-01-31 20:15:00|13513.4|13508.4|13513.6|13508.6|13513.9|13508.9|13512.7|13507.7|106
1643660400000|2022-01-31 20:20:00|13513.5|13508.5|13513.1|13508.1|13513.8|13508.8|13513|13508|145
1643660700000|2022-01-31 20:25:00|13513|13508|13513|13508|13513.4|13508.4|13512.5|13507.5|134
1643661000000|2022-01-31 20:30:00|13513.1|13508.1|13510|13505|13513.4|13508.4|13508.8|13504.8|153
1643661300000|2022-01-31 20:35:00|13509.8|13504.8|13511.5|13506.5|13511.7|13506.7|13509.3|13504.3|180
1643661600000|2022-01-31 20:40:00|13511.4|13506.4|13511.3|13506.3|13511.9|13506.9|13511.3|13506.3|135
1643661900000|2022-01-31 20:45:00|13511.4|13506.4|13513.3|13508.3|13514.3|13509.3|13511.4|13506.4|196
1643662200000|2022-01-31 20:50:00|13513.4|13508.4|13512.5|13507.5|13513.4|13508.4|13511.6|13506.6|203
1643662500000|2022-01-31 20:55:00|13512.6|13507.6|13512.3|13507.3|13512.9|13507.9|13509.7|13504.7|308
1643662800000|2022-01-31 21:00:00|13512.4|13507.4|13516.4|13511.4|13516.5|13512.1|13511.7|13506.7|204
1643663100000|2022-01-31 21:05:00|13516.5|13511.5|13515.5|13510.5|13516.6|13512.5|13515.4|13510.4|112
1643663400000|2022-01-31 21:10:00|13515.6|13510.6|13516.3|13511.3|13516.3|13511.3|13515.4|13510.4|84
1643663700000|2022-01-31 21:15:00|13516.2|13511.2|13516.1|13511.1|13516.3|13511.3|13515.7|13510.7|54
1643664000000|2022-01-31 21:20:00|13516|13511|13516.2|13511.2|13516.8|13511.8|13516|13511|69
1643664300000|2022-01-31 21:25:00|13516.3|13511.3|13516.6|13511.6|13516.6|13511.6|13515.9|13510.9|67
1643664600000|2022-01-31 21:30:00|13516.5|13511.5|13516.2|13511.2|13516.5|13511.5|13515.7|13510.7|67
1643664900000|2022-01-31 21:35:00|13516.3|13511.3|13516.4|13511.4|13516.6|13511.6|13515.8|13510.8|81
1643665200000|2022-01-31 21:40:00|13516.6|13511.6|13516.1|13511.1|13516.6|13511.6|13515.8|13510.8|77
1643665500000|2022-01-31 21:45:00|13516|13511|13516|13511|13516.2|13511.2|13515.4|13510.4|68
1643665800000|2022-01-31 21:50:00|13516.1|13511.1|13515.9|13510.9|13516.1|13511.1|13515.6|13510.6|112
1643666100000|2022-01-31 21:55:00|13516|13511|13515.6|13510.6|13516.8|13511.1|13515.4|13509.2|228
1643666400000|2022-01-31 22:00:00|13515.8|13510.8|13541.4|13525.4|13546.9|13530.9|13515.4|13505.4|396
1643666700000|2022-01-31 22:05:00|13542.3|13526.3|13525.2|13509.2|13542.3|13526.3|13524.9|13508.9|95
1643667000000|2022-01-31 22:10:00|13524.6|13508.6|13538.9|13522.9|13547|13531|13524|13508|202
1643667300000|2022-01-31 22:15:00|13538.7|13522.7|13537.3|13521.3|13543.3|13527.3|13534.3|13518.3|129
1643667600000|2022-01-31 22:20:00|13536.4|13520.4|13535.8|13519.8|13544.9|13528.9|13534.4|13518.4|134
1643667900000|2022-01-31 22:25:00|13536.4|13520.4|13532.7|13516.7|13542|13526|13530.3|13514.3|254
1643668200000|2022-01-31 22:30:00|13532.6|13516.6|13530.5|13514.5|13532.6|13516.6|13529.9|13513.9|493
1643668500000|2022-01-31 22:35:00|13530.2|13514.2|13529.7|13513.7|13531.5|13515.5|13528.4|13512.4|685
1643668800000|2022-01-31 22:40:00|13530|13514|13531|13515|13531.5|13515.5|13529.3|13513.3|688
1643669100000|2022-01-31 22:45:00|13530.1|13514.1|13528|13512|13530.1|13514.1|13522.4|13508.7|388
1643669400000|2022-01-31 22:50:00|13527.1|13511.1|13527.4|13511.4|13529.5|13513.5|13520.5|13509|357
1643669700000|2022-01-31 22:55:00|13527.5|13511.5|13526.6|13510.6|13528.7|13512.7|13523.5|13509.7|351
1643670000000|2022-01-31 23:00:00|13526.9|13510.9|13523.1|13509.7|13528|13512|13521.9|13508.3|336
1643670300000|2022-01-31 23:05:00|13523.2|13510|13520.7|13511.1|13523.7|13511.9|13519.7|13508.9|348
1643670600000|2022-01-31 23:10:00|13520.6|13511.2|13521.8|13515.2|13524.2|13515.5|13517.6|13509.3|290
1643670900000|2022-01-31 23:15:00|13523.2|13513.9|13520.8|13515.8|13523.2|13516.9|13520.7|13513.9|110
1643671200000|2022-01-31 23:20:00|13520.9|13515.9|13519.9|13514.9|13520.9|13515.9|13519.6|13514.6|88
1643671500000|2022-01-31 23:25:00|13520|13515|13521.3|13516.3|13521.6|13516.6|13519.7|13514.7|154
1643671800000|2022-01-31 23:30:00|13521|13516|13518.8|13513.8|13522.5|13517.5|13518.4|13513.4|204
1643672100000|2022-01-31 23:35:00|13518.9|13513.9|13518.9|13513.9|13519.1|13514.1|13518.7|13513.7|93
1643672400000|2022-01-31 23:40:00|13518.7|13513.7|13518.9|13513.9|13519.4|13514.4|13518.7|13513.7|90
1643672700000|2022-01-31 23:45:00|13518.8|13513.8|13518.7|13513.7|13519|13514|13518.4|13513.4|113
1643673000000|2022-01-31 23:50:00|13518.5|13513.5|13518.5|13513.5|13518.9|13513.9|13518.2|13513.2|94
1643673300000|2022-01-31 23:55:00|13518.4|13513.4|13518.6|13513.6|13519.2|13514.2|13518.4|13513.4|93
1643673600000|2022-02-01 00:00:00|13518.7|13513.7|13517.9|13512.9|13519|13514|13517.7|13512.7|142
1643673900000|2022-02-01 00:05:00|13517.8|13512.8|13518.2|13513.2|13518.9|13514.8|13517.7|13512.7|127
1643674200000|2022-02-01 00:10:00|13518.3|13513.3|13517.9|13512.9|13518.6|13514.4|13517.4|13512.8|87
1643674500000|2022-02-01 00:15:00|13518|13513|13517.9|13512.9|13518.6|13514.2|13514.2|13509.2|179
1643674800000|2022-02-01 00:20:00|13518|13513|13520.4|13515.4|13520.5|13515.5|13517.8|13512.8|103
1643675100000|2022-02-01 00:25:00|13520.5|13515.5|13518.2|13513.2|13520.7|13515.7|13517.9|13512.9|136
1643675400000|2022-02-01 00:30:00|13518.1|13513.1|13517.7|13512.7|13518.5|13513.5|13517.5|13512.5|101
1643675700000|2022-02-01 00:35:00|13517.6|13512.6|13517.9|13512.9|13518.7|13513.7|13516.9|13511.9|163
1643676000000|2022-02-01 00:40:00|13518|13513|13519.3|13514.3|13520.5|13515.5|13517.8|13512.8|235
1643676300000|2022-02-01 00:45:00|13519|13514|13520|13515|13520.4|13515.4|13518.2|13513.2|163
1643676600000|2022-02-01 00:50:00|13520.2|13515.2|13520.8|13515.8|13520.9|13516.2|13519.2|13514.2|145
1643676900000|2022-02-01 00:55:00|13520.9|13515.9|13519.4|13514.4|13521|13517|13518.9|13514.4|134
1643677200000|2022-02-01 01:00:00|13519.5|13514.5|13519.5|13514.5|13520.2|13515.6|13518.5|13514|141
1643677500000|2022-02-01 01:05:00|13519.4|13514.4|13519.3|13514.3|13520.1|13516|13518.6|13514.2|141
1643677800000|2022-02-01 01:10:00|13519.4|13514.4|13517.4|13512.4|13520.1|13515.5|13517|13512|176
1643678100000|2022-02-01 01:15:00|13517.3|13512.3|13518.5|13513.5|13520|13515|13516.3|13512|222
1643678400000|2022-02-01 01:20:00|13518.4|13513.4|13518.1|13513.1|13520.2|13515.2|13518|13513|208
1643678700000|2022-02-01 01:25:00|13517.9|13512.9|13517.5|13512.5|13518.3|13514.2|13516|13512|173
1643679000000|2022-02-01 01:30:00|13517.6|13512.6|13515.8|13512.8|13518|13513.8|13515.6|13511.4|178
1643679300000|2022-02-01 01:35:00|13515.7|13512.7|13517.3|13512.3|13518.2|13514.1|13515.6|13511.5|160
1643679600000|2022-02-01 01:40:00|13517.4|13512.4|13517.8|13512.8|13518|13513.9|13515.6|13511.4|194
1643679900000|2022-02-01 01:45:00|13517.7|13512.7|13519.9|13514.9|13521.9|13517|13516.8|13512.7|210
1643680200000|2022-02-01 01:50:00|13520|13515|13518|13513|13520.7|13515.7|13515.9|13511.9|212
1643680500000|2022-02-01 01:55:00|13517.9|13512.9|13517.1|13512.1|13519.7|13515.3|13516.9|13511.9|181
1643680800000|2022-02-01 02:00:00|13517|13512|13515.9|13510.9|13518.2|13513.2|13514.7|13510.6|159
1643681100000|2022-02-01 02:05:00|13515.8|13510.8|13516.9|13513.9|13519.3|13514.4|13514.7|13510.3|171
1643681400000|2022-02-01 02:10:00|13517|13514|13518.5|13513.5|13519.2|13514.3|13516|13511.9|187
1643681700000|2022-02-01 02:15:00|13518.6|13513.6|13517.2|13512.2|13520.1|13515.9|13516.1|13512.1|145
1643682000000|2022-02-01 02:20:00|13517.1|13512.1|13516.3|13511.3|13517.2|13512.8|13514.2|13510|186
1643682300000|2022-02-01 02:25:00|13516.4|13511.4|13515.7|13510.7|13518|13513.1|13515.7|13510.7|142
1643682600000|2022-02-01 02:30:00|13515.8|13510.8|13514.9|13509.9|13515.9|13511.7|13513.8|13509.5|121
1643682900000|2022-02-01 02:35:00|13514.8|13509.8|13512.7|13509.7|13516.5|13511.9|13512.5|13508.5|151
1643683200000|2022-02-01 02:40:00|13512.8|13509.8|13514.7|13509.7|13516.3|13511.4|13512.8|13509|125
1643683500000|2022-02-01 02:45:00|13514.8|13509.8|13512.7|13509.7|13514.8|13510.6|13512.7|13508.9|103
1643683800000|2022-02-01 02:50:00|13512.6|13509.6|13517|13512|13517|13513.3|13512.6|13508.8|174
1643684100000|2022-02-01 02:55:00|13516.9|13511.9|13515.9|13510.9|13518|13513|13514.6|13510.7|111
1643684400000|2022-02-01 03:00:00|13516|13511|13517|13512|13517.3|13513.1|13514.1|13509.8|130
1643684700000|2022-02-01 03:05:00|13517.1|13512.1|13513.7|13508.7|13517.3|13513.1|13513.6|13508.6|182
1643685000000|2022-02-01 03:10:00|13513.6|13508.6|13513.7|13508.7|13514.1|13509.6|13512.1|13508.1|160
1643685300000|2022-02-01 03:15:00|13513.6|13508.6|13507.5|13504.5|13513.6|13509.2|13507.5|13502.7|216
1643685600000|2022-02-01 03:20:00|13508.4|13503.4|13510.6|13505.6|13511.2|13507.2|13506.9|13502.8|182
1643685900000|2022-02-01 03:25:00|13510.5|13505.5|13512.7|13507.7|13512.7|13508.7|13508|13503|192
1643686200000|2022-02-01 03:30:00|13512.8|13507.8|13518.6|13513.6|13521.5|13516.5|13512.4|13507.4|444
1643686500000|2022-02-01 03:35:00|13518.5|13513.5|13516.8|13511.8|13519.4|13514.4|13515.2|13510.2|367
1643686800000|2022-02-01 03:40:00|13517|13512|13518.2|13513.2|13518.5|13513.7|13516.6|13511.6|246
1643687100000|2022-02-01 03:45:00|13518.3|13513.3|13520.4|13515.4|13520.7|13516.6|13516.8|13512.8|183
1643687400000|2022-02-01 03:50:00|13520.5|13515.5|13518.2|13513.2|13521.8|13516.8|13517.9|13512.9|216
1643687700000|2022-02-01 03:55:00|13518|13513|13517.8|13512.8|13519.2|13514.2|13517|13512.5|178
1643688000000|2022-02-01 04:00:00|13517.7|13512.7|13517.1|13512.1|13517.8|13513.7|13514.9|13510.7|196
1643688300000|2022-02-01 04:05:00|13517|13512|13515.8|13512.8|13518.2|13513.8|13515.7|13511.3|157
1643688600000|2022-02-01 04:10:00|13515.9|13512.9|13513.3|13510.3|13516.7|13512.9|13513.2|13509.1|200
1643688900000|2022-02-01 04:15:00|13513.2|13510.2|13512.8|13509.8|13515.4|13511.3|13512.8|13508.7|165
1643689200000|2022-02-01 04:20:00|13512.7|13509.7|13513.5|13508.5|13514.3|13509.9|13510.5|13506.7|152
1643689500000|2022-02-01 04:25:00|13514|13509|13513.2|13508.2|13515.1|13510.1|13511.7|13507.6|164
1643689800000|2022-02-01 04:30:00|13513.3|13508.3|13514.2|13509.2|13514.9|13510.7|13512.1|13508.1|179
1643690100000|2022-02-01 04:35:00|13514.1|13509.1|13510.8|13505.8|13514.2|13509.4|13509.8|13505.7|177
1643690400000|2022-02-01 04:40:00|13510.9|13505.9|13509.7|13504.7|13511.9|13507.3|13508.7|13503.7|165
1643690700000|2022-02-01 04:45:00|13509.6|13504.6|13507.1|13502.1|13509.9|13505.9|13506.6|13501.8|155
1643691000000|2022-02-01 04:50:00|13507|13502|13505.3|13500.3|13508.7|13504.6|13505.2|13500.2|214
1643691300000|2022-02-01 04:55:00|13505.2|13500.2|13504.5|13501.5|13506.3|13501.7|13504.5|13499.5|145
1643691600000|2022-02-01 05:00:00|13504.4|13501.4|13505.6|13500.6|13505.9|13501.7|13504.1|13499.2|171
1643691900000|2022-02-01 05:05:00|13505.5|13500.5|13507.4|13502.4|13507.7|13502.7|13504.6|13499.8|167
1643692200000|2022-02-01 05:10:00|13507.5|13502.5|13505.1|13500.1|13507.8|13503.4|13504.2|13499.2|199
1643692500000|2022-02-01 05:15:00|13505.2|13500.2|13506.4|13501.4|13506.5|13501.9|13504.1|13499.8|112
1643692800000|2022-02-01 05:20:00|13506.5|13501.5|13507.1|13502.1|13507.5|13502.5|13506.5|13501.5|149
1643693100000|2022-02-01 05:25:00|13506.9|13501.9|13505.8|13500.8|13507.1|13502.4|13505.2|13500.2|94
1643693400000|2022-02-01 05:30:00|13505.9|13500.9|13503.4|13498.4|13506.4|13502.3|13502.1|13498|162
1643693700000|2022-02-01 05:35:00|13503.5|13498.5|13506|13503|13507.2|13503|13503.1|13498.1|125
1643694000000|2022-02-01 05:40:00|13507.3|13502.3|13503.9|13500.9|13507.7|13502.7|13503.9|13499.8|114
1643694300000|2022-02-01 05:45:00|13504|13501|13503.1|13500.1|13505.1|13501.2|13502.8|13498.8|76
1643694600000|2022-02-01 05:50:00|13503|13500|13503.8|13498.8|13504.3|13500.3|13502.5|13498.6|110
1643694900000|2022-02-01 05:55:00|13503.7|13498.7|13503.9|13498.9|13505.6|13501.2|13503|13498.5|201
1643695200000|2022-02-01 06:00:00|13503.8|13498.8|13502.4|13499.4|13503.8|13499.7|13501.6|13497.6|148
1643695500000|2022-02-01 06:05:00|13503.6|13498.6|13504.6|13499.6|13505.1|13500.8|13503|13498.6|174
1643695800000|2022-02-01 06:10:00|13504.7|13499.7|13505.4|13500.4|13506.4|13502.2|13504.1|13499.1|170
1643696100000|2022-02-01 06:15:00|13505.2|13500.2|13506.2|13501.2|13507.7|13503.2|13504.8|13499.8|223
1643696400000|2022-02-01 06:20:00|13506.1|13501.1|13509.3|13504.3|13509.4|13504.4|13506.1|13501.1|210
1643696700000|2022-02-01 06:25:00|13509.2|13504.2|13508.2|13503.2|13510.2|13505.2|13507.8|13502.8|211
1643697000000|2022-02-01 06:30:00|13508|13503|13509|13504|13510|13505.4|13507.1|13502.1|231
1643697300000|2022-02-01 06:35:00|13508.9|13503.9|13510.1|13505.1|13511.2|13507.1|13507.9|13503.7|154
1643697600000|2022-02-01 06:40:00|13510|13505|13512.5|13507.5|13512.5|13507.5|13508.4|13504.2|165
1643697900000|2022-02-01 06:45:00|13512.4|13507.4|13512.2|13507.2|13512.4|13508.3|13510.1|13506|158
1643698200000|2022-02-01 06:50:00|13512.1|13507.1|13510.2|13507.2|13512.2|13508.1|13510|13506.2|95
1643698500000|2022-02-01 06:55:00|13510.1|13507.1|13509|13506|13510.3|13507.3|13508.1|13504.1|110
1643698800000|2022-02-01 07:00:00|13509.9|13504.9|13507.8|13502.8|13509.9|13504.9|13506.1|13501.7|241
1643699100000|2022-02-01 07:05:00|13506.7|13503.7|13505.1|13500.1|13507.8|13503.7|13504.1|13500.1|163
1643699400000|2022-02-01 07:10:00|13505.2|13500.2|13504.3|13501.3|13505.5|13501.4|13502.6|13498.8|176
1643699700000|2022-02-01 07:15:00|13504.4|13501.4|13504.2|13501.2|13505.8|13501.4|13504.1|13500.1|91
1643700000000|2022-02-01 07:20:00|13504.3|13501.3|13504.8|13499.8|13505.3|13501.3|13502.8|13498.7|173
1643700300000|2022-02-01 07:25:00|13504.7|13499.7|13503.8|13498.8|13505.9|13501.8|13502.5|13498.4|191
1643700600000|2022-02-01 07:30:00|13503.7|13498.7|13502.5|13499.5|13504|13499.9|13502|13497.8|173
1643700900000|2022-02-01 07:35:00|13502.6|13499.6|13499.9|13496.9|13503.7|13499.7|13499.7|13496.7|237
1643701200000|2022-02-01 07:40:00|13499.8|13496.8|13503.1|13498.1|13504.3|13500.3|13499.3|13496.3|286
1643701500000|2022-02-01 07:45:00|13503.2|13498.2|13500|13497|13503.8|13499|13499.9|13496|257
1643701800000|2022-02-01 07:50:00|13499.9|13496.9|13499.2|13496.2|13501.5|13497.5|13498.7|13494.9|230
1643702100000|2022-02-01 07:55:00|13499|13496|13496.6|13493.6|13499.4|13496.1|13496.4|13492.7|229
1643702400000|2022-02-01 08:00:00|13496.7|13493.7|13498.1|13493.1|13498.2|13494.1|13495.4|13491.5|248
1643702700000|2022-02-01 08:05:00|13498|13493|13496.3|13493.3|13498.5|13494.5|13496|13492|260
1643703000000|2022-02-01 08:10:00|13496.4|13493.4|13497.7|13492.7|13498|13494.5|13495.6|13491.7|168
1643703300000|2022-02-01 08:15:00|13497.6|13492.6|13498.4|13493.4|13499.4|13495.2|13496.5|13492.5|203
1643703600000|2022-02-01 08:20:00|13498.3|13493.3|13499.4|13494.4|13499.4|13495.2|13496.8|13492.9|197
1643703900000|2022-02-01 08:25:00|13499.3|13494.3|13498.1|13493.1|13499.6|13495.6|13497.8|13493|128
1643704200000|2022-02-01 08:30:00|13498|13493|13497.5|13492.5|13498.2|13494.1|13496.4|13491.7|187
1643704500000|2022-02-01 08:35:00|13497.9|13492.9|13497.7|13492.7|13498.2|13494.4|13495.9|13491.9|173
1643704800000|2022-02-01 08:40:00|13497.8|13492.8|13497.2|13492.2|13498.2|13493.2|13496.9|13491.9|220
1643705100000|2022-02-01 08:45:00|13497.3|13492.3|13497|13492|13498.2|13493.7|13495.8|13491.8|171
1643705400000|2022-02-01 08:50:00|13495.9|13492.9|13496.1|13491.1|13497.3|13493|13495|13490.7|146
1643705700000|2022-02-01 08:55:00|13496.2|13491.2|13493.8|13490.8|13496.2|13492.1|13493.5|13489.7|158
1643706000000|2022-02-01 09:00:00|13493.7|13490.7|13491.7|13488.7|13494.1|13490.7|13491.4|13487.7|198
1643706300000|2022-02-01 09:05:00|13491.8|13488.8|13493.7|13490.7|13494.4|13490.7|13491.7|13487.8|239
1643706600000|2022-02-01 09:10:00|13493.6|13490.6|13495.3|13490.3|13496.1|13492|13493.3|13489.3|154
1643706900000|2022-02-01 09:15:00|13495.4|13490.4|13492.5|13489.5|13495.8|13492|13492|13488.1|269
1643707200000|2022-02-01 09:20:00|13492.4|13489.4|13493.6|13488.6|13495.4|13491.5|13492|13488.5|229
1643707500000|2022-02-01 09:25:00|13493.5|13488.5|13492.2|13489.2|13493.8|13489.8|13491.9|13487.9|217
1643707800000|2022-02-01 09:30:00|13493.2|13488.2|13495.8|13490.8|13495.9|13491.8|13492.2|13488.2|197
1643708100000|2022-02-01 09:35:00|13495.7|13490.7|13495.3|13490.3|13497.1|13493.1|13493.5|13489.4|336
1643708400000|2022-02-01 09:40:00|13495.5|13490.5|13497.1|13492.1|13497.1|13493.1|13492.5|13488.6|270
1643708700000|2022-02-01 09:45:00|13497|13492|13494|13491|13497.2|13493.6|13493.9|13490.1|224
1643709000000|2022-02-01 09:50:00|13494.1|13491.1|13494.2|13489.2|13495.5|13491.7|13492.8|13488.9|278
1643709300000|2022-02-01 09:55:00|13494.3|13489.3|13493.8|13488.8|13494.7|13490.8|13492.1|13488.2|272
1643709600000|2022-02-01 10:00:00|13493.7|13488.7|13494|13491|13494.9|13491|13492|13488.3|244
1643709900000|2022-02-01 10:05:00|13494.1|13491.1|13492.9|13489.9|13495.9|13492.4|13492.8|13488.9|174
1643710200000|2022-02-01 10:10:00|13493|13490|13493.2|13490.2|13495.1|13491.4|13492.9|13488.9|204
1643710500000|2022-02-01 10:15:00|13493|13490|13492.9|13489.9|13494.2|13490.5|13492.2|13489.1|185
1643710800000|2022-02-01 10:20:00|13493|13490|13492.4|13489.4|13493.3|13490.1|13491.4|13488.3|244
1643711100000|2022-02-01 10:25:00|13492.3|13489.3|13492.4|13489.4|13493.6|13490.1|13491.7|13488.3|194
1643711400000|2022-02-01 10:30:00|13492.3|13489.3|13495.2|13492.2|13496.3|13492.8|13492|13488.1|196
1643711700000|2022-02-01 10:35:00|13495.1|13492.1|13495.3|13492.3|13498.3|13494.1|13494.6|13490.6|240
1643712000000|2022-02-01 10:40:00|13495.2|13492.2|13496.7|13493.7|13497.8|13493.9|13494.4|13490.7|160
1643712300000|2022-02-01 10:45:00|13496.8|13493.8|13496.6|13493.6|13497.7|13494.3|13495.1|13491.2|220
1643712600000|2022-02-01 10:50:00|13496.5|13493.5|13494.6|13489.6|13497.2|13493.5|13493.4|13489.5|167
1643712900000|2022-02-01 10:55:00|13494.7|13489.7|13494.4|13491.4|13496|13492.1|13493.2|13489|201
1643713200000|2022-02-01 11:00:00|13494.5|13491.5|13494.6|13491.6|13495.9|13491.9|13493.6|13489.5|235
1643713500000|2022-02-01 11:05:00|13494.7|13491.7|13493.7|13490.7|13495.7|13491.8|13493.6|13489.8|184
1643713800000|2022-02-01 11:10:00|13493.8|13490.8|13494.2|13491.2|13495.3|13491.7|13493.1|13489.1|141
1643714100000|2022-02-01 11:15:00|13495.1|13490.1|13493.4|13490.4|13495.2|13491.4|13492.3|13488.5|230
1643714400000|2022-02-01 11:20:00|13493.3|13490.3|13492.6|13489.6|13494|13490.4|13492|13488.1|147
1643714700000|2022-02-01 11:25:00|13492.5|13489.5|13491.3|13488.3|13493.6|13489.7|13490.6|13487|173
1643715000000|2022-02-01 11:30:00|13491.1|13488.1|13492.3|13489.3|13493.9|13489.3|13490.8|13487.2|312
1643715300000|2022-02-01 11:35:00|13492.2|13489.2|13491.4|13488.4|13493.2|13489.2|13491|13487.1|201
1643715600000|2022-02-01 11:40:00|13491.3|13488.3|13491.4|13488.4|13493.5|13489.6|13490.8|13486.9|188
1643715900000|2022-02-01 11:45:00|13491.3|13488.3|13491.2|13488.2|13492.6|13488.7|13490.9|13486.9|178
1643716200000|2022-02-01 11:50:00|13491.1|13488.1|13492.1|13489.1|13492.8|13489.2|13491|13487.1|178
1643716500000|2022-02-01 11:55:00|13492.2|13489.2|13494.4|13491.4|13495.6|13491.7|13491.7|13487.9|189
1643716800000|2022-02-01 12:00:00|13494.3|13491.3|13492.6|13489.6|13494.6|13491.6|13492.5|13488.9|221
1643717100000|2022-02-01 12:05:00|13492.7|13489.7|13492.6|13487.6|13493.7|13490|13491.5|13487.4|188
1643717400000|2022-02-01 12:10:00|13492.7|13487.7|13491.4|13488.4|13493|13489.5|13491|13487.3|168
1643717700000|2022-02-01 12:15:00|13491.5|13488.5|13493|13488|13494.4|13490.4|13491.3|13487.5|252
1643718000000|2022-02-01 12:20:00|13492.9|13487.9|13491.7|13488.7|13493.1|13489.1|13491|13487.1|216
1643718300000|2022-02-01 12:25:00|13491.8|13488.8|13491.3|13488.3|13494.6|13490.8|13491.3|13487.5|249
1643718600000|2022-02-01 12:30:00|13491.4|13488.4|13493.2|13490.2|13494.2|13490.2|13491|13487.2|203
1643718900000|2022-02-01 12:35:00|13493.1|13490.1|13494.1|13489.1|13494.9|13491.2|13492.4|13488.4|185
1643719200000|2022-02-01 12:40:00|13494|13489|13495.9|13490.9|13496|13492.2|13492.9|13489|186
1643719500000|2022-02-01 12:45:00|13495.8|13490.8|13495.7|13490.7|13496.2|13492.2|13493.8|13489.9|230
1643719800000|2022-02-01 12:50:00|13495.8|13490.8|13496.5|13493.5|13497.4|13494|13494.6|13490.5|199
1643720100000|2022-02-01 12:55:00|13496.1|13493.1|13499.8|13494.8|13501.1|13497.2|13495.3|13491.4|263
1643720400000|2022-02-01 13:00:00|13499.7|13494.7|13499.9|13494.9|13501.7|13498.3|13498|13493.7|292
1643720700000|2022-02-01 13:05:00|13498.7|13495.7|13498.6|13495.6|13499.8|13495.7|13496.8|13492.8|197
1643721000000|2022-02-01 13:10:00|13498.5|13495.5|13500.1|13497.1|13501.2|13497.5|13498.1|13494.2|216
1643721300000|2022-02-01 13:15:00|13500|13497|13499.5|13494.5|13501.7|13498|13497.5|13493.6|206
1643721600000|2022-02-01 13:20:00|13499.6|13494.6|13500.8|13495.8|13501|13497.6|13497.5|13493.5|244
1643721900000|2022-02-01 13:25:00|13500.7|13495.7|13500.6|13497.6|13502.6|13498.7|13499.6|13495.7|136
1643722200000|2022-02-01 13:30:00|13500.7|13497.7|13502.3|13499.3|13504.9|13500.9|13499.6|13495.7|267
1643722500000|2022-02-01 13:35:00|13502.2|13499.2|13498.1|13493.1|13504.6|13501.3|13497.1|13493.1|427
1643722800000|2022-02-01 13:40:00|13498.2|13493.2|13499.9|13494.9|13501|13496|13497.2|13493.1|278
1643723100000|2022-02-01 13:45:00|13498.5|13495.5|13499.7|13494.7|13501.9|13497.7|13497.9|13493.8|281
1643723400000|2022-02-01 13:50:00|13499.6|13494.6|13498.7|13493.7|13500.1|13496|13496.8|13493|333
1643723700000|2022-02-01 13:55:00|13498.6|13493.6|13497.9|13494.9|13499.6|13495.7|13496.1|13492.1|289
1643724000000|2022-02-01 14:00:00|13498|13495|13499.1|13496.1|13500.4|13496.5|13497.2|13493.2|320
1643724300000|2022-02-01 14:05:00|13499.2|13496.2|13498.1|13495.1|13501.4|13497.5|13497.9|13494.1|264
1643724600000|2022-02-01 14:10:00|13498|13495|13498|13495|13499.2|13495.8|13494.9|13491|273
1643724900000|2022-02-01 14:15:00|13497.6|13494.6|13498|13495|13499.7|13496.1|13495.7|13491.8|295
1643725200000|2022-02-01 14:20:00|13497.9|13494.9|13495.1|13492.1|13498.6|13494.9|13494.3|13490.2|246
1643725500000|2022-02-01 14:25:00|13496.2|13491.2|13496.2|13493.2|13497.2|13493.3|13494.1|13490.2|272
1643725800000|2022-02-01 14:30:00|13496.1|13493.1|13497.2|13492.2|13499.2|13495.1|13494.3|13490.8|442
1643726100000|2022-02-01 14:35:00|13496.1|13493.1|13496.7|13493.7|13498.2|13494.2|13495|13490.6|355
1643726400000|2022-02-01 14:40:00|13496.8|13493.8|13502.5|13497.5|13502.6|13497.6|13496.3|13492|237
1643726700000|2022-02-01 14:45:00|13502.6|13497.6|13500.7|13497.7|13504.7|13501.2|13500.2|13496.5|364
1643727000000|2022-02-01 14:50:00|13500.8|13497.8|13503.5|13500.5|13504.3|13500.7|13499.7|13495.6|329
1643727300000|2022-02-01 14:55:00|13503.4|13500.4|13502.7|13497.7|13504.9|13501.2|13502.4|13497.4|249
1643727600000|2022-02-01 15:00:00|13500.5|13495.5|13509.4|13504.4|13510.4|13506.6|13499.1|13494.1|573
1643727900000|2022-02-01 15:05:00|13509.5|13504.5|13503.6|13498.6|13513.6|13508.7|13501.5|13496.5|590
1643728200000|2022-02-01 15:10:00|13502.5|13499.5|13499.7|13496.7|13508.3|13503.8|13499.2|13495.3|493
1643728500000|2022-02-01 15:15:00|13499.8|13496.8|13504.7|13499.7|13505.2|13501.4|13499.8|13496.1|424
1643728800000|2022-02-01 15:20:00|13504.8|13499.8|13497.6|13494.6|13504.8|13500.1|13496.9|13493.3|428
1643729100000|2022-02-01 15:25:00|13497.7|13494.7|13500.8|13495.8|13501|13496.9|13497.2|13493.4|368
1643729400000|2022-02-01 15:30:00|13500.7|13495.7|13499.4|13496.4|13502|13498.1|13497.3|13493.3|402
1643729700000|2022-02-01 15:35:00|13499.5|13496.5|13500.9|13497.9|13501.8|13498|13497.9|13494.1|298
1643730000000|2022-02-01 15:40:00|13500.7|13497.7|13504.4|13501.4|13507|13503.1|13498.7|13495.3|452
1643730300000|2022-02-01 15:45:00|13505.9|13500.9|13502.2|13499.2|13506.3|13502.3|13502|13498.2|401
1643730600000|2022-02-01 15:50:00|13502.1|13499.1|13496.6|13493.6|13502.1|13499.1|13496.6|13493|362
1643730900000|2022-02-01 15:55:00|13496.5|13493.5|13499|13496|13500.5|13496.6|13495.8|13492|460
1643731200000|2022-02-01 16:00:00|13499.9|13494.9|13496.1|13493.1|13500.1|13495.5|13495.7|13491.6|357
1643731500000|2022-02-01 16:05:00|13496|13493|13497.7|13492.7|13498.1|13494.1|13495.8|13491.9|241
1643731800000|2022-02-01 16:10:00|13497.6|13492.6|13498.4|13493.4|13498.6|13494.8|13496|13492|158
1643732100000|2022-02-01 16:15:00|13498.3|13493.3|13495.8|13492.8|13499.1|13495.4|13495.4|13491.9|233
1643732400000|2022-02-01 16:20:00|13495.7|13492.7|13498.9|13493.9|13499|13494.9|13495.6|13492.6|169
1643732700000|2022-02-01 16:25:00|13499|13494|13495.4|13492.4|13499|13494.9|13494.9|13491.2|217
1643733000000|2022-02-01 16:30:00|13495.5|13492.5|13495.4|13492.4|13497.8|13494.8|13495.3|13491.3|233
1643733300000|2022-02-01 16:35:00|13495.3|13492.3|13495.7|13492.7|13496.8|13493.2|13494.7|13491.2|220
1643733600000|2022-02-01 16:40:00|13495.6|13492.6|13498.9|13493.9|13499|13494.9|13495.6|13491.8|146
1643733900000|2022-02-01 16:45:00|13498.8|13493.8|13500.7|13495.7|13500.7|13496.1|13497.4|13493.5|204
1643734200000|2022-02-01 16:50:00|13500.8|13495.8|13499.8|13494.8|13501.1|13496.9|13498.8|13494.8|228
1643734500000|2022-02-01 16:55:00|13499.9|13494.9|13498.7|13493.7|13499.9|13495.8|13496.8|13492.8|163
1643734800000|2022-02-01 17:00:00|13498.6|13493.6|13498|13493|13498.7|13494.1|13496.6|13491.6|171
1643735100000|2022-02-01 17:05:00|13498.1|13493.1|13498.1|13493.1|13498.4|13493.4|13496.9|13491.9|175
1643735400000|2022-02-01 17:10:00|13498.3|13493.3|13498.1|13493.1|13499.1|13494.1|13497.5|13492.5|180
1643735700000|2022-02-01 17:15:00|13498.2|13493.2|13497.1|13492.1|13498.3|13493.6|13496.5|13491.8|171
1643736000000|2022-02-01 17:20:00|13496.9|13491.9|13495.5|13490.5|13497.6|13492.6|13494.5|13489.5|101
1643736300000|2022-02-01 17:25:00|13495.6|13490.6|13495.4|13490.4|13495.8|13491.3|13493.9|13489.9|147
1643736600000|2022-02-01 17:30:00|13495.5|13490.5|13497.6|13492.6|13497.8|13492.8|13494.7|13490.2|139
1643736900000|2022-02-01 17:35:00|13497.7|13492.7|13496.7|13491.7|13497.8|13493.8|13495.1|13491|155
1643737200000|2022-02-01 17:40:00|13496.6|13491.6|13497.6|13492.6|13497.6|13492.6|13496|13491|108
1643737500000|2022-02-01 17:45:00|13497.5|13492.5|13496.3|13491.3|13497.8|13492.8|13496.2|13491.2|100
1643737800000|2022-02-01 17:50:00|13496.4|13491.4|13496.5|13491.5|13497.8|13492.8|13495.6|13490.6|137
1643738100000|2022-02-01 17:55:00|13496.4|13491.4|13495.3|13490.3|13496.5|13491.5|13494.2|13490|100
1643738400000|2022-02-01 18:00:00|13494.3|13491.3|13495.1|13490.1|13495.9|13491.5|13493.8|13489.7|155
1643738700000|2022-02-01 18:05:00|13495|13490|13493.6|13488.6|13495.2|13491|13493.3|13488.3|119
1643739000000|2022-02-01 18:10:00|13493.5|13488.5|13493.5|13488.5|13493.7|13488.7|13492.9|13487.9|111
1643739300000|2022-02-01 18:15:00|13493.3|13488.3|13493.4|13488.4|13493.7|13489.4|13492|13488.2|77
1643739600000|2022-02-01 18:20:00|13493.5|13488.5|13493.2|13490.2|13494.4|13490.2|13492.2|13488.3|94
1643739900000|2022-02-01 18:25:00|13494.3|13489.3|13494.6|13489.6|13494.9|13490.2|13492.7|13488.4|104
1643740200000|2022-02-01 18:30:00|13494.7|13489.7|13493.8|13488.8|13494.8|13490.5|13493.4|13488.4|112
1643740500000|2022-02-01 18:35:00|13494|13489|13493.6|13488.6|13494|13489.9|13492.5|13488.4|172
1643740800000|2022-02-01 18:40:00|13493.4|13488.4|13494|13489|13494|13489|13493|13488|128
1643741100000|2022-02-01 18:45:00|13493.9|13488.9|13494.4|13489.4|13494.5|13490.1|13492.5|13488.5|85
1643741400000|2022-02-01 18:50:00|13494.3|13489.3|13494.1|13489.1|13494.6|13489.6|13493.7|13488.7|72
1643741700000|2022-02-01 18:55:00|13494.2|13489.2|13494.1|13489.1|13494.9|13490.7|13493.2|13488.8|95
1643742000000|2022-02-01 19:00:00|13494|13489|13494.5|13489.5|13494.5|13490.3|13492.6|13488.6|130
1643742300000|2022-02-01 19:05:00|13494.6|13489.6|13494.4|13489.4|13495.6|13490.6|13493.4|13489.2|105
1643742600000|2022-02-01 19:10:00|13494.5|13489.5|13494.3|13489.3|13495.8|13491.4|13493.4|13489.2|180
1643742900000|2022-02-01 19:15:00|13494.4|13489.4|13494.1|13489.1|13495|13490.8|13493.1|13488.9|155
1643743200000|2022-02-01 19:20:00|13494.2|13489.2|13494|13489|13494.9|13490.8|13493.2|13489|120
1643743500000|2022-02-01 19:25:00|13493|13490|13494.1|13489.1|13494.4|13490.4|13492.9|13488.9|110
1643743800000|2022-02-01 19:30:00|13494.3|13489.3|13494.1|13489.1|13494.8|13490.6|13492.9|13488.9|138
1643744100000|2022-02-01 19:35:00|13494.2|13489.2|13493.4|13488.4|13494.6|13490.5|13492|13488.2|164
1643744400000|2022-02-01 19:40:00|13493.3|13488.3|13493.4|13488.4|13493.5|13489.4|13492.2|13488|97
1643744700000|2022-02-01 19:45:00|13493.5|13488.5|13493.3|13488.3|13493.7|13489.3|13492.2|13488|98
1643745000000|2022-02-01 19:50:00|13493.2|13488.2|13493.2|13488.2|13493.5|13489.4|13491.9|13487.8|125
1643745300000|2022-02-01 19:55:00|13493.4|13488.4|13493|13488|13493.4|13489.1|13491.6|13487.6|144
1643745600000|2022-02-01 20:00:00|13493.1|13488.1|13492.6|13487.6|13493.1|13488.9|13491.5|13487.1|122
1643745900000|2022-02-01 20:05:00|13492.5|13487.5|13492.5|13487.5|13492.6|13487.6|13492.3|13487.3|61
1643746200000|2022-02-01 20:10:00|13492.4|13487.4|13491.8|13486.8|13492.5|13488.5|13490.8|13486.5|135
1643746500000|2022-02-01 20:15:00|13491.9|13486.9|13491.8|13486.8|13492.1|13487.9|13490.3|13486.1|122
1643746800000|2022-02-01 20:20:00|13491.7|13486.7|13490|13487|13491.8|13487.9|13489.9|13485.7|126
1643747100000|2022-02-01 20:25:00|13490.1|13487.1|13491.5|13486.5|13491.6|13487.2|13489.8|13485.6|126
1643747400000|2022-02-01 20:30:00|13491.4|13486.4|13491.8|13486.8|13492|13487.2|13490|13485.9|102
1643747700000|2022-02-01 20:35:00|13491.7|13486.7|13491.7|13486.7|13491.9|13487.7|13490.6|13486.4|69
1643748000000|2022-02-01 20:40:00|13491.5|13486.5|13491.3|13486.3|13491.8|13486.8|13491.2|13486.2|76
1643748300000|2022-02-01 20:45:00|13491.2|13486.2|13490.7|13485.7|13491.5|13486.5|13490.7|13485.7|85
1643748600000|2022-02-01 20:50:00|13490.8|13485.8|13491.6|13486.6|13492.1|13487.1|13489.8|13485.7|105
1643748900000|2022-02-01 20:55:00|13491.7|13486.7|13490.8|13485.8|13491.9|13487.1|13489.5|13485.4|168
1643749200000|2022-02-01 21:00:00|13490.7|13485.7|13490.9|13485.9|13491.1|13486.9|13489.6|13485.5|126
1643749500000|2022-02-01 21:05:00|13490.8|13485.8|13490.8|13485.8|13491|13487.1|13489.7|13485.6|84
1643749800000|2022-02-01 21:10:00|13491|13486|13491|13486|13491.2|13487|13489.6|13485.3|83
1643750100000|2022-02-01 21:15:00|13490.9|13485.9|13486.4|13481.4|13491|13486.8|13486.3|13481.3|128
1643750400000|2022-02-01 21:20:00|13486.3|13481.3|13485.3|13480.3|13486.7|13481.7|13484.2|13479.2|128
1643750700000|2022-02-01 21:25:00|13485.2|13480.2|13485.3|13480.3|13486|13481.8|13484.3|13479.8|86
1643751000000|2022-02-01 21:30:00|13485.2|13480.2|13485.3|13480.3|13485.9|13480.9|13484.6|13479.6|121
1643751300000|2022-02-01 21:35:00|13485.2|13480.2|13485.6|13480.6|13486.1|13481.1|13485.2|13480.2|111
1643751600000|2022-02-01 21:40:00|13485.4|13480.4|13485.5|13480.5|13486|13481|13485.2|13480.2|108
1643751900000|2022-02-01 21:45:00|13485.4|13480.4|13485.2|13480.2|13485.7|13480.7|13484.8|13479.8|153
1643752200000|2022-02-01 21:50:00|13485.1|13480.1|13485.2|13480.2|13485.8|13480.8|13484.7|13479.7|123
1643752500000|2022-02-01 21:55:00|13485|13480|13485.8|13480.8|13486.1|13480.8|13484.6|13479|165
1643752800000|2022-02-01 22:00:00|13488.2|13483.2|13500.9|13484.9|13501.9|13485.9|13487.5|13482.5|33
1643753100000|2022-02-01 22:05:00|13500.7|13484.7|13497.5|13483|13501.9|13485.9|13497.3|13482.4|62
1643753400000|2022-02-01 22:10:00|13496|13480|13500.5|13484.5|13502|13486|13495.4|13479.4|142
1643753700000|2022-02-01 22:15:00|13501.2|13485.2|13499.3|13483.3|13502.1|13486.1|13497.7|13482.5|61
1643754000000|2022-02-01 22:20:00|13500.5|13484.5|13499|13483|13500.6|13484.6|13496.9|13480.9|162
1643754300000|2022-02-01 22:25:00|13498.4|13482.4|13497.7|13482.6|13500.8|13484.8|13497.1|13481.1|93
1643754600000|2022-02-01 22:30:00|13497.4|13482.3|13500.1|13484.1|13500.8|13484.8|13497.4|13482.3|143
1643754900000|2022-02-01 22:35:00|13499.9|13483.9|13499.3|13483.3|13501.6|13485.6|13498.7|13482.7|100
1643755200000|2022-02-01 22:40:00|13499.5|13483.5|13500.8|13484.8|13501.2|13485.2|13498.3|13482.6|139
1643755500000|2022-02-01 22:45:00|13498.9|13482.9|13500.2|13484.2|13501.5|13485.5|13498.4|13482.5|174
1643755800000|2022-02-01 22:50:00|13500.3|13484.3|13500.3|13484.3|13501.5|13485.5|13498|13482.6|138
1643756100000|2022-02-01 22:55:00|13498.8|13482.8|13499.6|13483.6|13501|13485|13498.4|13482.4|218
1643756400000|2022-02-01 23:00:00|13499.8|13483.8|13488.9|13483.9|13500.5|13485.2|13486.9|13480.9|265
1643756700000|2022-02-01 23:05:00|13488.8|13483.8|13488.9|13483.9|13489.2|13484.2|13488.5|13483.5|107
1643757000000|2022-02-01 23:10:00|13489|13484|13490.2|13485.2|13491|13486|13488.5|13483.5|114
1643757300000|2022-02-01 23:15:00|13490.4|13485.4|13491.1|13486.1|13492.2|13487.2|13489.5|13485.4|112
1643757600000|2022-02-01 23:20:00|13491.2|13486.2|13494|13489|13494.2|13489.2|13491|13486|85
1643757900000|2022-02-01 23:25:00|13494.3|13489.3|13493|13488|13494.3|13489.3|13492.6|13487.6|77
1643758200000|2022-02-01 23:30:00|13492.9|13487.9|13489.2|13484.2|13493|13488|13489.1|13484.1|99
1643758500000|2022-02-01 23:35:00|13489.1|13484.1|13489.1|13484.1|13489.6|13484.6|13488.7|13483.7|103
1643758800000|2022-02-01 23:40:00|13489|13484|13489|13484|13489.5|13484.5|13488.4|13483.4|73
1643759100000|2022-02-01 23:45:00|13488.8|13483.8|13488.6|13483.6|13489.4|13484.4|13488.4|13483.4|112
1643759400000|2022-02-01 23:50:00|13488.5|13483.5|13489|13484|13489.5|13484.5|13488.4|13483.4|139
1643759700000|2022-02-01 23:55:00|13488.6|13483.6|13489.1|13484.1|13489.4|13484.4|13488.5|13483.5|172
1643760000000|2022-02-02 00:00:00|13489.2|13484.2|13489.8|13484.8|13489.9|13484.9|13488.7|13483.7|128
1643760300000|2022-02-02 00:05:00|13489.9|13484.9|13486.5|13481.5|13490.7|13485.7|13485.1|13480.9|194
1643760600000|2022-02-02 00:10:00|13486.6|13481.6|13487.9|13482.9|13489.2|13484.2|13485.5|13480.5|176
1643760900000|2022-02-02 00:15:00|13488.1|13483.1|13488.5|13483.5|13491.4|13487.3|13487.8|13482.9|184
1643761200000|2022-02-02 00:20:00|13488.6|13483.6|13486.5|13483.5|13489.2|13485.1|13486.5|13482.4|93
1643761500000|2022-02-02 00:25:00|13486.6|13483.6|13486.8|13483.8|13488.3|13484.2|13485.6|13481.7|142
1643761800000|2022-02-02 00:30:00|13486.9|13483.9|13489.1|13484.1|13489.9|13484.9|13486.9|13482.8|135
1643762100000|2022-02-02 00:35:00|13489|13484|13488.1|13483.1|13489|13484.2|13487|13482.4|187
1643762400000|2022-02-02 00:40:00|13488.2|13483.2|13488.1|13483.1|13488.8|13484.1|13486.5|13482.4|135
1643762700000|2022-02-02 00:45:00|13488|13483|13486.9|13481.9|13488.1|13483.4|13485.2|13480.9|183
1643763000000|2022-02-02 00:50:00|13486.8|13481.8|13487.3|13482.3|13487.3|13482.9|13484.5|13480.2|153
1643763300000|2022-02-02 00:55:00|13487.6|13482.6|13487.3|13482.3|13487.9|13482.9|13484.2|13480|200
1643763600000|2022-02-02 01:00:00|13487.2|13482.2|13485|13480|13487.9|13482.9|13484.8|13479.8|244
1643763900000|2022-02-02 01:05:00|13484.8|13479.8|13486|13481|13486.2|13481.9|13484.2|13479.4|170
1643764200000|2022-02-02 01:10:00|13485.9|13480.9|13486.8|13481.8|13487.3|13483.2|13484.2|13480.2|239
1643764500000|2022-02-02 01:15:00|13486.9|13481.9|13485.4|13482.4|13488.3|13483.9|13484.7|13481|248
1643764800000|2022-02-02 01:20:00|13485.3|13482.3|13485.1|13480.1|13486.3|13482.4|13483.4|13479.6|178
1643765100000|2022-02-02 01:25:00|13485.2|13480.2|13485.4|13482.4|13487.1|13482.9|13484|13480.1|162
1643765400000|2022-02-02 01:30:00|13486.5|13481.5|13487.9|13484.9|13488.8|13484.9|13485.6|13481.5|279
1643765700000|2022-02-02 01:35:00|13488.8|13483.8|13487.4|13482.4|13488.9|13484.8|13487.4|13482.4|152
1643766000000|2022-02-02 01:40:00|13487.5|13482.5|13487|13484|13488.8|13484.8|13486.6|13482.3|112
1643766300000|2022-02-02 01:45:00|13487.1|13484.1|13488|13485|13489.1|13485|13487|13482.9|102
1643766600000|2022-02-02 01:50:00|13487.9|13484.9|13490.5|13485.5|13490.6|13486.6|13487.5|13484.3|83
1643766900000|2022-02-02 01:55:00|13490.6|13485.6|13488.5|13485.5|13490.6|13486.5|13488.2|13484.1|161
1643767200000|2022-02-02 02:00:00|13488.6|13485.6|13490.6|13485.6|13490.8|13486.4|13488.1|13484.1|153
1643767500000|2022-02-02 02:05:00|13490.7|13485.7|13488.8|13483.8|13492.1|13488.1|13486.9|13482.8|158
1643767800000|2022-02-02 02:10:00|13487.9|13484.9|13490.9|13487.9|13492.6|13487.9|13487.5|13483.5|207
1643768100000|2022-02-02 02:15:00|13490.8|13487.8|13491.4|13488.4|13492.8|13489|13489.9|13485.8|165
1643768400000|2022-02-02 02:20:00|13491.3|13488.3|13493.1|13488.1|13494|13490.1|13491.2|13487.3|122
1643768700000|2022-02-02 02:25:00|13493|13488|13493.2|13490.2|13494.2|13490.2|13491.8|13487.8|137
1643769000000|2022-02-02 02:30:00|13493.1|13490.1|13494.4|13489.4|13495.1|13491|13492.5|13488.8|226
1643769300000|2022-02-02 02:35:00|13494.6|13489.6|13494|13489|13495.1|13491|13492.8|13488.8|160
1643769600000|2022-02-02 02:40:00|13493.9|13488.9|13493.3|13490.3|13495.2|13491.1|13492.6|13488.8|115
1643769900000|2022-02-02 02:45:00|13494.4|13489.4|13495.2|13492.2|13496.1|13492.2|13493|13489.2|96
1643770200000|2022-02-02 02:50:00|13495.1|13492.1|13493.4|13490.4|13495.1|13492.1|13493.1|13489.3|100
1643770500000|2022-02-02 02:55:00|13494.4|13489.4|13494.3|13489.3|13494.7|13490.7|13493.2|13489.3|89
1643770800000|2022-02-02 03:00:00|13493.5|13490.5|13494.6|13489.6|13494.6|13490.7|13492.2|13488.1|183
1643771100000|2022-02-02 03:05:00|13493.5|13490.5|13494|13491|13495.4|13491.5|13493.4|13489.4|123
1643771400000|2022-02-02 03:10:00|13494.2|13491.2|13495.3|13492.3|13496.4|13492.3|13493.8|13489.9|81
1643771700000|2022-02-02 03:15:00|13495.2|13492.2|13496.2|13493.2|13497.7|13494|13495.1|13491.2|92
1643772000000|2022-02-02 03:20:00|13496.1|13493.1|13496.5|13493.5|13498.2|13494.2|13496|13492.2|108
1643772300000|2022-02-02 03:25:00|13496.6|13493.6|13497.9|13492.9|13498.3|13494.2|13496.1|13492.6|66
1643772600000|2022-02-02 03:30:00|13498|13493|13498.5|13493.5|13498.6|13494.7|13497.1|13492.9|88
1643772900000|2022-02-02 03:35:00|13498.4|13493.4|13497|13494|13498.6|13494.3|13496.3|13492.5|101
1643773200000|2022-02-02 03:40:00|13496.9|13493.9|13496.5|13493.5|13498.3|13494.4|13496.3|13492.4|94
1643773500000|2022-02-02 03:45:00|13496.6|13493.6|13496.1|13493.1|13498.5|13494.3|13495.8|13492|82
1643773800000|2022-02-02 03:50:00|13496|13493|13495.9|13490.9|13496.1|13493.1|13494.5|13490.6|66
1643774100000|2022-02-02 03:55:00|13495.8|13490.8|13496.9|13493.9|13498.1|13494.2|13494.8|13490.8|91
1643774400000|2022-02-02 04:00:00|13496.8|13493.8|13498.2|13493.2|13498.2|13494.1|13496.4|13492.4|94
1643774700000|2022-02-02 04:05:00|13498.1|13493.1|13497.9|13492.9|13498.2|13493.8|13496.3|13492.3|66
1643775000000|2022-02-02 04:10:00|13496.3|13493.3|13495.1|13490.1|13498|13494|13493.9|13489.7|146
1643775300000|2022-02-02 04:15:00|13495.2|13490.2|13493.1|13490.1|13495.2|13491|13491.9|13487.8|117
1643775600000|2022-02-02 04:20:00|13493|13490|13493.1|13490.1|13494.6|13490.6|13492.9|13488.9|85
1643775900000|2022-02-02 04:25:00|13493|13490|13492.8|13489.8|13494.5|13490.3|13492.3|13488.3|77
1643776200000|2022-02-02 04:30:00|13493.8|13488.8|13491.2|13488.2|13493.9|13489.5|13490.1|13486.2|163
1643776500000|2022-02-02 04:35:00|13491.1|13488.1|13492.1|13489.1|13493.4|13489.4|13490.7|13486|138
1643776800000|2022-02-02 04:40:00|13493.1|13488.1|13491.6|13488.6|13493.4|13489.4|13491.5|13487.5|82
1643777100000|2022-02-02 04:45:00|13492.6|13487.6|13493.8|13488.8|13494.2|13489.8|13491.6|13487.6|114
1643777400000|2022-02-02 04:50:00|13493.7|13488.7|13491.9|13486.9|13494.2|13490.2|13490.6|13486.7|203
1643777700000|2022-02-02 04:55:00|13491.8|13486.8|13491.7|13486.7|13492.5|13488.3|13489.5|13485.6|137
1643778000000|2022-02-02 05:00:00|13491.6|13486.6|13493.1|13488.1|13494|13490|13490.6|13486.6|169
1643778300000|2022-02-02 05:05:00|13493|13488|13492.7|13489.7|13494.1|13490.2|13492.1|13487.9|115
1643778600000|2022-02-02 05:10:00|13492.6|13489.6|13493.4|13488.4|13493.6|13489.8|13492.3|13488.3|62
1643778900000|2022-02-02 05:15:00|13492.1|13489.1|13491.3|13486.3|13493.9|13489.9|13490.6|13486.2|118
1643779200000|2022-02-02 05:20:00|13491.2|13486.2|13491.6|13486.6|13492.1|13488.2|13490.4|13486.2|111
1643779500000|2022-02-02 05:25:00|13491.7|13486.7|13491.2|13486.2|13492|13488.1|13490.3|13486|91
1643779800000|2022-02-02 05:30:00|13490.1|13487.1|13490.5|13487.5|13491.6|13487.6|13490.1|13486.2|39
1643780100000|2022-02-02 05:35:00|13490.6|13487.6|13492.4|13489.4|13493.7|13489.7|13490.6|13487|90
1643780400000|2022-02-02 05:40:00|13493.3|13488.3|13493|13490|13494.2|13490.1|13491.9|13487.8|102
1643780700000|2022-02-02 05:45:00|13492.9|13489.9|13491|13488|13494.1|13490.2|13491|13487.1|141
1643781000000|2022-02-02 05:50:00|13491.1|13488.1|13492.3|13487.3|13492.4|13488.5|13489.6|13485.8|173
1643781300000|2022-02-02 05:55:00|13491.1|13488.1|13491.6|13488.6|13493|13489|13490.6|13486.6|104
1643781600000|2022-02-02 06:00:00|13491.7|13488.7|13489|13486|13492.9|13489|13488.9|13485|190
1643781900000|2022-02-02 06:05:00|13489.1|13486.1|13490.4|13487.4|13491.2|13487.4|13488.4|13484.7|110
1643782200000|2022-02-02 06:10:00|13491.4|13486.4|13491.9|13486.9|13491.9|13487.9|13489.1|13485.1|111
1643782500000|2022-02-02 06:15:00|13490.8|13487.8|13489|13484|13492.1|13487.9|13487.7|13483.7|193
1643782800000|2022-02-02 06:20:00|13487.9|13484.9|13490.1|13487.1|13491.1|13487.1|13487.2|13483.2|196
1643783100000|2022-02-02 06:25:00|13490.2|13487.2|13491.7|13488.7|13492.8|13488.8|13490|13485.4|143
1643783400000|2022-02-02 06:30:00|13491.8|13488.8|13493.9|13490.9|13495.1|13491.4|13491.7|13487.8|127
1643783700000|2022-02-02 06:35:00|13493.8|13490.8|13495.5|13490.5|13495.5|13491.5|13493.2|13489.1|132
1643784000000|2022-02-02 06:40:00|13495.4|13490.4|13494.3|13491.3|13496.1|13492.2|13493.5|13489.7|107
1643784300000|2022-02-02 06:45:00|13495.3|13490.3|13493.3|13490.3|13495.7|13491.7|13491.6|13487.4|167
1643784600000|2022-02-02 06:50:00|13494.4|13489.4|13494.8|13489.8|13495.3|13491.3|13493.4|13489.4|165
1643784900000|2022-02-02 06:55:00|13494.9|13489.9|13493.5|13488.5|13494.9|13490.6|13492.4|13488.3|175
1643785200000|2022-02-02 07:00:00|13493.4|13488.4|13494|13489|13495|13490.9|13492|13488|279
1643785500000|2022-02-02 07:05:00|13494.1|13489.1|13490.7|13487.7|13494.3|13490.2|13490.6|13486.6|190
1643785800000|2022-02-02 07:10:00|13490.6|13487.6|13489.8|13486.8|13491.1|13488.1|13489.2|13486.2|120
1643786100000|2022-02-02 07:15:00|13489.7|13486.7|13486.8|13483.8|13490.4|13486.8|13486.8|13482.9|207
1643786400000|2022-02-02 07:20:00|13486.9|13483.9|13486.3|13483.3|13488.9|13485.2|13485.7|13481.7|229
1643786700000|2022-02-02 07:25:00|13487.4|13482.4|13487.6|13484.6|13488.7|13485.2|13486.1|13482.1|197
1643787000000|2022-02-02 07:30:00|13487.4|13484.4|13487.8|13484.8|13489|13485.1|13485.9|13482.4|225
1643787300000|2022-02-02 07:35:00|13487.7|13484.7|13488.9|13483.9|13489.7|13485.8|13486.9|13482.9|196
1643787600000|2022-02-02 07:40:00|13487.9|13484.9|13487|13484|13489.8|13485.8|13486.4|13482.8|205
1643787900000|2022-02-02 07:45:00|13486.9|13483.9|13486.8|13483.8|13489.3|13485.3|13486.7|13482.8|220
1643788200000|2022-02-02 07:50:00|13486.7|13483.7|13487.6|13482.6|13488.6|13484.7|13485.8|13482|167
1643788500000|2022-02-02 07:55:00|13487.5|13482.5|13484.5|13481.5|13487.7|13483.8|13484.3|13481.3|175
1643788800000|2022-02-02 08:00:00|13485.8|13480.8|13483.9|13478.9|13486.8|13482.8|13482.7|13478.5|404
1643789100000|2022-02-02 08:05:00|13484|13479|13484.1|13479.1|13484.6|13480.4|13482.7|13478.7|211
1643789400000|2022-02-02 08:10:00|13483.2|13480.2|13484.1|13479.1|13484.6|13480.6|13482.6|13478.7|207
1643789700000|2022-02-02 08:15:00|13484.2|13479.2|13483.8|13478.8|13484.2|13480.2|13482.6|13478.5|147
1643790000000|2022-02-02 08:20:00|13483.9|13478.9|13481.9|13478.9|13483.9|13480|13481.8|13477.5|237
1643790300000|2022-02-02 08:25:00|13482|13479|13481.6|13478.6|13482.9|13479.1|13481.3|13477.3|105
1643790600000|2022-02-02 08:30:00|13481.5|13478.5|13482.3|13477.3|13482.6|13478.7|13480.6|13476.9|218
1643790900000|2022-02-02 08:35:00|13482.2|13477.2|13483.4|13478.4|13483.7|13479|13480.7|13476.9|218
1643791200000|2022-02-02 08:40:00|13483.5|13478.5|13484|13479|13485|13480.9|13481.5|13477.5|204
1643791500000|2022-02-02 08:45:00|13483.9|13478.9|13483.8|13478.8|13486.4|13482|13482.9|13478.8|287
1643791800000|2022-02-02 08:50:00|13483.9|13478.9|13485|13482|13486.8|13482.8|13482.6|13478.4|369
1643792100000|2022-02-02 08:55:00|13486|13481|13484.6|13481.6|13486.5|13482.4|13482.9|13479.4|354
1643792400000|2022-02-02 09:00:00|13484.5|13481.5|13483.1|13480.1|13485.3|13481.9|13482.7|13478.7|227
1643792700000|2022-02-02 09:05:00|13483|13480|13484.5|13479.5|13485|13481.2|13482.9|13478.8|174
1643793000000|2022-02-02 09:10:00|13484.4|13479.4|13483.5|13480.5|13484.9|13481.1|13482.5|13478.6|137
1643793300000|2022-02-02 09:15:00|13483.4|13480.4|13484|13479|13484.4|13480.5|13481.4|13478.4|190
1643793600000|2022-02-02 09:20:00|13484.1|13479.1|13483.1|13480.1|13485.6|13481.5|13481.7|13477.8|196
1643793900000|2022-02-02 09:25:00|13483.2|13480.2|13485.7|13482.7|13486.9|13482.9|13482.7|13478.6|276
1643794200000|2022-02-02 09:30:00|13485.6|13482.6|13484.8|13481.8|13486|13482.8|13483.3|13479.4|211
1643794500000|2022-02-02 09:35:00|13484.9|13481.9|13484.7|13481.7|13486.3|13482.8|13482.7|13479.4|251
1643794800000|2022-02-02 09:40:00|13484.8|13481.8|13481.9|13478.9|13485.8|13482.2|13481.7|13477.6|193
1643795100000|2022-02-02 09:45:00|13482|13479|13481.4|13478.4|13485.1|13481.2|13481|13477.2|229
1643795400000|2022-02-02 09:50:00|13481.3|13478.3|13481.5|13478.5|13482.9|13478.9|13480.9|13477|157
1643795700000|2022-02-02 09:55:00|13481.1|13478.1|13481.8|13476.8|13481.9|13478.1|13480.4|13476.3|153
1643796000000|2022-02-02 10:00:00|13480.8|13477.8|13480.8|13475.8|13481.7|13477.8|13479.4|13475.3|248
1643796300000|2022-02-02 10:05:00|13480.9|13475.9|13483.2|13478.2|13483.4|13479.4|13479.5|13475.6|305
1643796600000|2022-02-02 10:10:00|13482.7|13477.7|13480|13477|13482.7|13478.5|13480|13475.9|262
1643796900000|2022-02-02 10:15:00|13479.9|13476.9|13479.2|13476.2|13481.2|13477.1|13478.8|13474.9|214
1643797200000|2022-02-02 10:20:00|13480.1|13475.1|13480.2|13475.2|13480.8|13476.6|13478.7|13474.8|267
1643797500000|2022-02-02 10:25:00|13480.3|13475.3|13480.1|13475.1|13480.4|13476.3|13478.7|13474.6|261
1643797800000|2022-02-02 10:30:00|13479.2|13476.2|13480|13475|13480.3|13476.4|13478.8|13474.8|224
1643798100000|2022-02-02 10:35:00|13479.9|13474.9|13479.8|13474.8|13480|13475.9|13478.3|13474.4|169
1643798400000|2022-02-02 10:40:00|13478.7|13475.7|13478.7|13473.7|13480|13476.3|13477.4|13473.6|164
1643798700000|2022-02-02 10:45:00|13478.8|13473.8|13479.8|13476.8|13480.7|13476.8|13477.7|13473.8|203
1643799000000|2022-02-02 10:50:00|13479.7|13476.7|13479.8|13474.8|13481|13477|13478.4|13474.4|228
1643799300000|2022-02-02 10:55:00|13479.7|13474.7|13478.5|13475.5|13480.7|13476.1|13478.1|13473.9|183
1643799600000|2022-02-02 11:00:00|13478.4|13475.4|13478.8|13475.8|13479.9|13476|13477.8|13473.8|198
1643799900000|2022-02-02 11:05:00|13478.7|13475.7|13479.8|13476.8|13480.9|13476.9|13478.7|13474.8|210
1643800200000|2022-02-02 11:10:00|13479.9|13476.9|13481.5|13478.5|13483.7|13479.7|13479.4|13475.5|288
1643800500000|2022-02-02 11:15:00|13481.4|13478.4|13478.8|13475.8|13482.5|13478.7|13478.7|13474.8|328
1643800800000|2022-02-02 11:20:00|13478.7|13475.7|13479.1|13476.1|13480.6|13476.5|13477.7|13474|213
1643801100000|2022-02-02 11:25:00|13479|13476|13480.7|13475.7|13481.2|13477.3|13478.2|13474.4|200
1643801400000|2022-02-02 11:30:00|13479.6|13476.6|13480.5|13475.5|13480.7|13476.7|13478.6|13474.7|193
1643801700000|2022-02-02 11:35:00|13480.6|13475.6|13479.5|13476.5|13481.2|13477.3|13478.8|13475|171
1643802000000|2022-02-02 11:40:00|13479.4|13476.4|13479.3|13474.3|13481.3|13477.6|13478.5|13474.3|187
1643802300000|2022-02-02 11:45:00|13479.4|13474.4|13477.9|13474.9|13480.2|13476.5|13477.8|13474.2|149
1643802600000|2022-02-02 11:50:00|13478.3|13475.3|13478.1|13475.1|13479.8|13475.8|13477.6|13473.7|186
1643802900000|2022-02-02 11:55:00|13478.2|13475.2|13478.8|13475.8|13481.6|13477.6|13477.8|13473.9|204
1643803200000|2022-02-02 12:00:00|13478.9|13475.9|13477.3|13474.3|13481.7|13477.6|13476.8|13473|182
1643803500000|2022-02-02 12:05:00|13478.2|13473.2|13476.5|13471.5|13478.8|13474.9|13474.9|13470.8|224
1643803800000|2022-02-02 12:10:00|13475.8|13472.8|13472.2|13469.2|13477|13473|13472.2|13468.4|225
1643804100000|2022-02-02 12:15:00|13472.3|13469.3|13472|13467|13473.7|13469.6|13470.3|13466.2|265
1643804400000|2022-02-02 12:20:00|13471.6|13466.6|13471.9|13466.9|13472.7|13468.5|13470.1|13466.2|214
1643804700000|2022-02-02 12:25:00|13472|13467|13471|13468|13472.4|13468.3|13469.8|13465.8|195
1643805000000|2022-02-02 12:30:00|13470.9|13467.9|13473.6|13468.6|13473.6|13469.6|13469|13465.2|191
1643805300000|2022-02-02 12:35:00|13473.7|13468.7|13471.5|13468.5|13473.9|13469.5|13470.8|13466.9|182
1643805600000|2022-02-02 12:40:00|13472.4|13467.4|13472.2|13469.2|13473.5|13469.5|13470.9|13466.8|190
1643805900000|2022-02-02 12:45:00|13472.3|13469.3|13473.9|13470.9|13475.3|13471.3|13471.9|13468|222
1643806200000|2022-02-02 12:50:00|13474|13471|13474.2|13469.2|13475|13471|13471.9|13467.7|273
1643806500000|2022-02-02 12:55:00|13474.3|13469.3|13471.6|13466.6|13474.3|13470.2|13470.6|13466.6|223
1643806800000|2022-02-02 13:00:00|13471.7|13466.7|13470|13467|13472.6|13468.3|13469.8|13465.8|222
1643807100000|2022-02-02 13:05:00|13470.1|13467.1|13472.3|13469.3|13473.4|13469.5|13469.5|13466.5|144
1643807400000|2022-02-02 13:10:00|13473.2|13468.2|13473.7|13468.7|13474.3|13469.7|13471.2|13467.1|177
1643807700000|2022-02-02 13:15:00|13473.8|13468.8|13472.1|13467.1|13473.8|13468.8|13468|13463.9|391
1643808000000|2022-02-02 13:20:00|13471.1|13468.1|13469.5|13466.5|13472.4|13468.4|13468.7|13464.6|344
1643808300000|2022-02-02 13:25:00|13469.6|13466.6|13471.7|13468.7|13472.7|13468.9|13468.9|13465.2|225
1643808600000|2022-02-02 13:30:00|13471.6|13468.6|13473.4|13470.4|13474|13470.8|13470.9|13467.7|225
1643808900000|2022-02-02 13:35:00|13473.5|13470.5|13474.9|13471.9|13477.1|13473|13472|13468.1|380
1643809200000|2022-02-02 13:40:00|13474.8|13471.8|13475.6|13472.6|13477.3|13473.8|13473.8|13470.1|331
1643809500000|2022-02-02 13:45:00|13475.5|13472.5|13475.8|13472.8|13477.9|13474|13474.8|13470.9|305
1643809800000|2022-02-02 13:50:00|13475.7|13472.7|13477.2|13474.2|13477.8|13474.8|13474.6|13470.8|266
1643810100000|2022-02-02 13:55:00|13477.4|13474.4|13482.1|13479.1|13482.1|13479.1|13477.1|13474.1|280
1643810400000|2022-02-02 14:00:00|13482|13479|13482.2|13479.2|13484.4|13481.2|13480.9|13477.4|311
1643810700000|2022-02-02 14:05:00|13482.4|13479.4|13480.9|13477.9|13482.5|13479.4|13480.1|13476.3|281
1643811000000|2022-02-02 14:10:00|13481|13478|13478.5|13475.5|13482.1|13478.3|13475.9|13472.4|318
1643811300000|2022-02-02 14:15:00|13478.6|13475.6|13476.7|13473.7|13479.4|13476|13476.4|13472.3|311
1643811600000|2022-02-02 14:20:00|13476.9|13473.9|13476.9|13471.9|13480.1|13476.3|13476.2|13471.4|241
1643811900000|2022-02-02 14:25:00|13475.9|13472.9|13474.3|13471.3|13478.1|13474.2|13474.3|13470.3|265
1643812200000|2022-02-02 14:30:00|13474.2|13471.2|13477.4|13474.4|13480.2|13476.2|13473.7|13469.7|472
1643812500000|2022-02-02 14:35:00|13478.5|13473.5|13478|13475|13479.4|13475.4|13475.4|13471.5|328
1643812800000|2022-02-02 14:40:00|13478.1|13475.1|13479.6|13476.6|13482.3|13478.5|13478|13473.9|335
1643813100000|2022-02-02 14:45:00|13479.7|13476.7|13483|13480|13483.9|13480.1|13479.2|13475.1|397
1643813400000|2022-02-02 14:50:00|13483.1|13480.1|13480.9|13477.9|13484.1|13480.1|13480|13476.1|400
1643813700000|2022-02-02 14:55:00|13481|13478|13483.5|13478.5|13485|13480.7|13479.8|13475.8|337
1643814000000|2022-02-02 15:00:00|13483.4|13478.4|13483.1|13478.1|13484.3|13479.9|13479.1|13475|508
1643814300000|2022-02-02 15:05:00|13483.2|13478.2|13485.6|13482.6|13486.2|13482.6|13482|13478.2|452
1643814600000|2022-02-02 15:10:00|13485.8|13482.8|13486.1|13483.1|13488.7|13484.8|13484.9|13480.7|503
1643814900000|2022-02-02 15:15:00|13486.2|13483.2|13487.9|13482.9|13490.5|13486.8|13485.4|13481.5|432
1643815200000|2022-02-02 15:20:00|13487.8|13482.8|13487.8|13484.8|13490|13486.1|13486.4|13482.3|338
1643815500000|2022-02-02 15:25:00|13487.7|13484.7|13486.7|13481.7|13488|13484.7|13484.6|13480.8|339
1643815800000|2022-02-02 15:30:00|13486.5|13481.5|13482.2|13479.2|13486.6|13482.7|13481.5|13478.5|295
1643816100000|2022-02-02 15:35:00|13482|13479|13482.9|13479.9|13484.6|13480.9|13481.6|13477.6|259
1643816400000|2022-02-02 15:40:00|13483|13480|13479.3|13476.3|13483.1|13480.1|13479.2|13475.7|271
1643816700000|2022-02-02 15:45:00|13479.2|13476.2|13477.3|13472.3|13480.7|13477|13475.9|13472.1|335
1643817000000|2022-02-02 15:50:00|13477.4|13472.4|13479.3|13476.3|13480.5|13476.4|13473.9|13469.9|387
1643817300000|2022-02-02 15:55:00|13479.2|13476.2|13479.1|13474.1|13483.4|13479.6|13477.3|13473|473
1643817600000|2022-02-02 16:00:00|13479|13474|13481.2|13476.2|13481.2|13477.1|13477.3|13472.9|402
1643817900000|2022-02-02 16:05:00|13481.1|13476.1|13483.8|13478.8|13484.3|13480.5|13480.1|13475.2|308
1643818200000|2022-02-02 16:10:00|13483.7|13478.7|13483.4|13480.4|13485.7|13481.8|13481.9|13477.8|225
1643818500000|2022-02-02 16:15:00|13483.5|13480.5|13483.7|13480.7|13485.9|13481.8|13483.1|13479.4|211
1643818800000|2022-02-02 16:20:00|13484.6|13479.6|13480.1|13475.1|13484.6|13480.7|13478.9|13474.9|286
1643819100000|2022-02-02 16:25:00|13479|13476|13477.9|13474.9|13479.8|13476.6|13477.3|13473.3|199
1643819400000|2022-02-02 16:30:00|13477.8|13474.8|13479.2|13476.2|13482|13478.3|13477.6|13474.6|213
1643819700000|2022-02-02 16:35:00|13479.4|13476.4|13479.6|13474.6|13480.7|13476.7|13478.1|13474.2|228
1643820000000|2022-02-02 16:40:00|13478.4|13475.4|13478.3|13475.3|13480.1|13476|13477.2|13473.3|213
1643820300000|2022-02-02 16:45:00|13478.4|13475.4|13479.1|13476.1|13480|13476.1|13477.8|13473.9|188
1643820600000|2022-02-02 16:50:00|13479|13476|13479.3|13476.3|13480.4|13476.5|13478|13474.5|194
1643820900000|2022-02-02 16:55:00|13479.4|13476.4|13477.8|13474.8|13480.3|13476.7|13477.7|13474.6|171
1643821200000|2022-02-02 17:00:00|13477.7|13474.7|13477.8|13472.8|13479.8|13475.6|13476.6|13472.8|169
1643821500000|2022-02-02 17:05:00|13477.9|13472.9|13472.2|13467.2|13477.9|13473.5|13472.2|13467.2|214
1643821800000|2022-02-02 17:10:00|13472.3|13467.3|13473.6|13468.6|13473.8|13468.8|13472|13467|164
1643822100000|2022-02-02 17:15:00|13473.5|13468.5|13473.2|13468.2|13473.6|13468.6|13472.2|13467.2|167
1643822400000|2022-02-02 17:20:00|13473.1|13468.1|13473.4|13468.4|13473.6|13469.4|13472.1|13468|86
1643822700000|2022-02-02 17:25:00|13473.3|13468.3|13473.1|13468.1|13473.6|13468.6|13472.5|13467.5|132
1643823000000|2022-02-02 17:30:00|13473.2|13468.2|13473.6|13468.6|13473.9|13469.7|13472.6|13468.1|73
1643823300000|2022-02-02 17:35:00|13473.7|13468.7|13473.3|13468.3|13473.9|13468.9|13473.3|13468.3|62
1643823600000|2022-02-02 17:40:00|13473.4|13468.4|13473|13468|13473.9|13469.2|13472.1|13467.6|138
1643823900000|2022-02-02 17:45:00|13473.1|13468.1|13473|13468|13473.3|13469.2|13471.6|13467.4|135
1643824200000|2022-02-02 17:50:00|13472.9|13467.9|13472.9|13467.9|13473.7|13469.4|13472.1|13467.2|142
1643824500000|2022-02-02 17:55:00|13473|13468|13471.4|13466.4|13473.3|13468.3|13470.3|13466.3|111
1643824800000|2022-02-02 18:00:00|13471.3|13466.3|13471.1|13466.1|13471.9|13467.7|13470.1|13466.1|79
1643825100000|2022-02-02 18:05:00|13471|13466|13469.7|13464.7|13471.7|13467.3|13467.9|13463.9|162
1643825400000|2022-02-02 18:10:00|13469.6|13464.6|13468|13463|13469.8|13464.8|13467|13463|107
1643825700000|2022-02-02 18:15:00|13467.9|13462.9|13469.7|13464.7|13469.8|13465.8|13467|13462.9|119
1643826000000|2022-02-02 18:20:00|13469.6|13464.6|13469.6|13464.6|13469.8|13465.9|13468.5|13464.5|99
1643826300000|2022-02-02 18:25:00|13469.7|13464.7|13470.4|13465.4|13470.9|13467.1|13468.5|13464.5|100
1643826600000|2022-02-02 18:30:00|13470.5|13465.5|13469.6|13464.6|13470.5|13465.8|13468.7|13464.3|98
1643826900000|2022-02-02 18:35:00|13469.5|13464.5|13469.6|13464.6|13469.9|13465.8|13468.5|13464.3|82
1643827200000|2022-02-02 18:40:00|13469.8|13464.8|13470.6|13465.6|13470.9|13465.9|13469.6|13464.6|100
1643827500000|2022-02-02 18:45:00|13470.7|13465.7|13472.6|13467.6|13472.8|13467.8|13470.4|13465.4|116
1643827800000|2022-02-02 18:50:00|13472.4|13467.4|13472|13469|13473.3|13469|13471.9|13467.3|115
1643828100000|2022-02-02 18:55:00|13471.9|13468.9|13471.8|13466.8|13472.5|13469.1|13471.6|13466.7|105
1643828400000|2022-02-02 19:00:00|13471.7|13466.7|13471.6|13466.6|13472.1|13468.1|13470.6|13466.5|114
1643828700000|2022-02-02 19:05:00|13471.5|13466.5|13472.2|13467.2|13472.9|13468.9|13470.9|13466.5|95
1643829000000|2022-02-02 19:10:00|13472.1|13467.1|13471.8|13466.8|13472.3|13467.3|13471.5|13466.5|140
1643829300000|2022-02-02 19:15:00|13471.9|13466.9|13471.9|13466.9|13472.7|13467.7|13471.5|13466.5|139
1643829600000|2022-02-02 19:20:00|13471.8|13466.8|13472.4|13467.4|13473|13468.9|13471.5|13466.8|99
1643829900000|2022-02-02 19:25:00|13472.5|13467.5|13472.3|13467.3|13472.8|13467.8|13472.1|13467.1|89
1643830200000|2022-02-02 19:30:00|13472.4|13467.4|13470.5|13465.5|13472.4|13467.4|13470.3|13465.3|135
1643830500000|2022-02-02 19:35:00|13470.6|13465.6|13471.6|13466.6|13472.1|13467.1|13469.1|13465.1|109
1643830800000|2022-02-02 19:40:00|13471.4|13466.4|13469.1|13464.1|13471.5|13466.5|13467.6|13463.5|124
1643831100000|2022-02-02 19:45:00|13469|13464|13468.5|13463.5|13469.3|13464.3|13468.2|13463.2|82
1643831400000|2022-02-02 19:50:00|13468.6|13463.6|13466.8|13463.8|13468.7|13464|13466.5|13462.7|106
1643831700000|2022-02-02 19:55:00|13466.9|13463.9|13467|13462|13467.8|13464|13464.6|13460.5|128
1643832000000|2022-02-02 20:00:00|13467.2|13462.2|13467.4|13462.4|13467.7|13463.1|13465.9|13461.8|115
1643832300000|2022-02-02 20:05:00|13467.5|13462.5|13468.2|13463.2|13468.4|13464.2|13467.2|13462.3|93
1643832600000|2022-02-02 20:10:00|13468.1|13463.1|13467.6|13462.6|13468.4|13464.4|13466.7|13462.1|115
1643832900000|2022-02-02 20:15:00|13467.4|13462.4|13467.1|13462.1|13467.7|13463.6|13466.5|13462|98
1643833200000|2022-02-02 20:20:00|13467.2|13462.2|13467.4|13462.4|13467.5|13462.5|13466.9|13461.9|88
1643833500000|2022-02-02 20:25:00|13467.2|13462.2|13468.1|13463.1|13468.5|13463.5|13467.2|13462.2|119
1643833800000|2022-02-02 20:30:00|13468.3|13463.3|13467.9|13462.9|13468.3|13463.3|13467.5|13462.5|103
1643834100000|2022-02-02 20:35:00|13467.8|13462.8|13469|13464|13469.1|13464.1|13467.6|13462.6|124
1643834400000|2022-02-02 20:40:00|13468.9|13463.9|13469.4|13464.4|13469.6|13465.2|13468|13463.7|96
1643834700000|2022-02-02 20:45:00|13469.5|13464.5|13469.6|13464.6|13469.7|13464.7|13468.1|13463.1|121
1643835000000|2022-02-02 20:50:00|13469.7|13464.7|13471.4|13466.4|13472.1|13467.1|13469.6|13464.6|172
1643835300000|2022-02-02 20:55:00|13471.2|13466.2|13471.6|13466.6|13472.3|13467.3|13470.3|13465.3|208
1643835600000|2022-02-02 21:00:00|13471.7|13466.7|13474.2|13469.2|13475|13470|13471.6|13466.6|140
1643835900000|2022-02-02 21:05:00|13474.3|13469.3|13474.7|13469.7|13474.8|13469.8|13474.1|13469.1|141
1643836200000|2022-02-02 21:10:00|13474.6|13469.6|13474.6|13469.6|13475.6|13470.6|13474.6|13469.6|126
1643836500000|2022-02-02 21:15:00|13474.5|13469.5|13474.8|13469.8|13475.1|13470.1|13474.5|13469.5|117
1643836800000|2022-02-02 21:20:00|13474.9|13469.9|13474.9|13469.9|13475.5|13470.5|13474.6|13469.6|111
1643837100000|2022-02-02 21:25:00|13474.8|13469.8|13474.8|13469.8|13475.9|13470.9|13474.5|13469.5|114
1643837400000|2022-02-02 21:30:00|13474.7|13469.7|13474.7|13469.7|13475.3|13470.3|13474.1|13469.1|108
1643837700000|2022-02-02 21:35:00|13474.8|13469.8|13474.7|13469.7|13475.1|13470.1|13474|13469|88
1643838000000|2022-02-02 21:40:00|13474.5|13469.5|13472.9|13467.9|13475|13470|13472.7|13467.7|118
1643838300000|2022-02-02 21:45:00|13473|13468|13473.5|13468.5|13473.9|13468.7|13472.8|13467.7|128
1643838600000|2022-02-02 21:50:00|13473.4|13468.4|13473.2|13468.2|13474.7|13469.7|13473.2|13467.5|95
1643838900000|2022-02-02 21:55:00|13473.3|13468.3|13473.7|13468.7|13475.9|13469|13473.2|13465.8|153
1643839200000|2022-02-02 22:00:00|13473.6|13468.6|13473.9|13468.9|13474.6|13469|13473.6|13468.3|12
1643839500000|2022-02-02 22:05:00|13474.9|13468.2|13474.4|13468|13475.7|13469.2|13473.6|13467.2|105
1643839800000|2022-02-02 22:10:00|13475.1|13467.3|13477.2|13468|13477.2|13469.7|13473.6|13466.4|147
1643840100000|2022-02-02 22:15:00|13475.4|13467.5|13474.6|13468.4|13476.7|13469.4|13473.8|13466.3|111
1643840400000|2022-02-02 22:20:00|13475.3|13467.7|13475.7|13467.5|13476.7|13469.2|13473.9|13466.5|93
1643840700000|2022-02-02 22:25:00|13474.8|13468.3|13476.4|13467|13476.9|13469.2|13473.1|13466.3|152
1643841000000|2022-02-02 22:30:00|13475.5|13467.3|13473.9|13468.9|13476.9|13469.6|13473.4|13466.9|214
1643841300000|2022-02-02 22:35:00|13474.6|13468.2|13473.6|13468.6|13476.4|13469.6|13473.4|13467.3|117
1643841600000|2022-02-02 22:40:00|13473.8|13468.8|13486.1|13470.1|13487.1|13471.1|13473.4|13466.8|430
1643841900000|2022-02-02 22:45:00|13484.3|13468.3|13473.9|13467.1|13484.5|13468.5|13473.1|13464.3|289
1643842200000|2022-02-02 22:50:00|13474.1|13467|13473.2|13465.5|13483.5|13469.7|13471.2|13461.6|302
1643842500000|2022-02-02 22:55:00|13473|13465.6|13472.2|13465.2|13473.2|13466.6|13470.8|13464|171
1643842800000|2022-02-02 23:00:00|13471.4|13466.4|13470.5|13465.5|13473.6|13466.6|13470.4|13463.7|138
1643843100000|2022-02-02 23:05:00|13470.4|13465.4|13470.4|13465.4|13471|13466|13470.3|13465.3|111
1643843400000|2022-02-02 23:10:00|13470.5|13465.5|13474.6|13469.6|13475|13470|13469.6|13465.3|103
1643843700000|2022-02-02 23:15:00|13474.4|13469.4|13474.9|13469.9|13475|13470|13471.6|13466.6|143
1643844000000|2022-02-02 23:20:00|13474.7|13469.7|13475.4|13470.4|13475.7|13470.7|13474.7|13469.7|102
1643844300000|2022-02-02 23:25:00|13475.3|13470.3|13477.6|13472.6|13477.6|13472.6|13474.8|13469.8|111
1643844600000|2022-02-02 23:30:00|13477.5|13472.5|13477.7|13472.7|13478.5|13473.5|13477.3|13472.3|144
1643844900000|2022-02-02 23:35:00|13477.9|13472.9|13478.1|13473.1|13478.3|13473.3|13477.3|13472.3|110
1643845200000|2022-02-02 23:40:00|13478.2|13473.2|13479.5|13474.5|13480.3|13475.3|13477.7|13472.7|114
1643845500000|2022-02-02 23:45:00|13479.6|13474.6|13479|13474|13480.9|13475.9|13478.4|13473.4|118
1643845800000|2022-02-02 23:50:00|13478.8|13473.8|13478.9|13473.9|13481|13476|13478|13473|158
1643846100000|2022-02-02 23:55:00|13478.8|13473.8|13478.5|13473.5|13478.8|13473.8|13478.3|13473.3|100
1643846400000|2022-02-03 00:00:00|13478.3|13473.3|13478.6|13473.6|13478.7|13474.9|13477.3|13473.3|155
1643846700000|2022-02-03 00:05:00|13478.7|13473.7|13480.8|13475.8|13482.5|13478.6|13477.8|13473.1|200
1643847000000|2022-02-03 00:10:00|13480.7|13475.7|13480.8|13475.8|13482.2|13478.1|13478.3|13474.1|244
1643847300000|2022-02-03 00:15:00|13480.7|13475.7|13482.1|13477.1|13482.3|13478.2|13479.5|13475.4|235
1643847600000|2022-02-03 00:20:00|13482.3|13477.3|13481.2|13478.2|13482.3|13478.3|13480.6|13476.1|186
1643847900000|2022-02-03 00:25:00|13481.3|13478.3|13481.3|13478.3|13482.5|13478.6|13480.8|13476.8|101
1643848200000|2022-02-03 00:30:00|13481.2|13478.2|13482.6|13477.6|13482.7|13478.8|13481.1|13477.1|107
1643848500000|2022-02-03 00:35:00|13482.7|13477.7|13481.5|13478.5|13483.4|13479.5|13481|13477.1|163
1643848800000|2022-02-03 00:40:00|13481.6|13478.6|13479.7|13476.7|13482.4|13478.6|13479.5|13475.6|112
1643849100000|2022-02-03 00:45:00|13479.8|13476.8|13481.3|13476.3|13481.3|13477.4|13478.9|13474.9|129
1643849400000|2022-02-03 00:50:00|13481.4|13476.4|13481.8|13478.8|13482.9|13479|13480.7|13476.4|103
1643849700000|2022-02-03 00:55:00|13481.9|13478.9|13480.1|13477.1|13483.1|13479.1|13478.9|13474.7|138
1643850000000|2022-02-03 01:00:00|13480|13477|13479.7|13476.7|13481.8|13477.7|13478.7|13474.8|287
1643850300000|2022-02-03 01:05:00|13480.3|13475.3|13479.2|13474.2|13480.6|13476.4|13477.8|13473.7|273
1643850600000|2022-02-03 01:10:00|13479.3|13474.3|13480|13477|13481|13477.2|13477.9|13473.9|179
1643850900000|2022-02-03 01:15:00|13479.9|13476.9|13483.6|13480.6|13484.8|13480.6|13479.9|13475.9|165
1643851200000|2022-02-03 01:20:00|13484.5|13479.5|13481.9|13476.9|13485|13481|13481.3|13476.8|219
1643851500000|2022-02-03 01:25:00|13481.8|13476.8|13482.6|13477.6|13483.9|13479.9|13480.8|13476.4|146
1643851800000|2022-02-03 01:30:00|13481.6|13478.6|13478|13475|13482.3|13478.6|13477.5|13473.5|152
1643852100000|2022-02-03 01:35:00|13477.9|13474.9|13486|13481|13486.9|13482|13477.8|13474.8|250
1643852400000|2022-02-03 01:40:00|13486.1|13481.1|13482.9|13479.9|13486.1|13481.5|13482.9|13479.1|129
1643852700000|2022-02-03 01:45:00|13483.1|13480.1|13483.1|13480.1|13484.7|13480.9|13483|13479.2|107
1643853000000|2022-02-03 01:50:00|13483.2|13480.2|13481.9|13478.9|13484.4|13480.5|13481.8|13478.8|89
1643853300000|2022-02-03 01:55:00|13482|13479|13482.4|13479.4|13482.5|13479.5|13481.5|13478.5|95
1643853600000|2022-02-03 02:00:00|13482.5|13479.5|13482.4|13479.4|13483.7|13479.9|13481.6|13477.9|148
1643853900000|2022-02-03 02:05:00|13482.5|13479.5|13483.4|13478.4|13483.7|13479.9|13482.2|13478.2|156
1643854200000|2022-02-03 02:10:00|13483.3|13478.3|13483.1|13478.1|13483.8|13480|13482|13478|94
1643854500000|2022-02-03 02:15:00|13482|13479|13481.6|13476.6|13482|13479|13479.5|13475.5|182
1643854800000|2022-02-03 02:20:00|13481.7|13476.7|13479.5|13474.5|13481.9|13478|13478.1|13474.2|183
1643855100000|2022-02-03 02:25:00|13479.6|13474.6|13479|13476|13480.4|13476.2|13478.3|13474.2|150
1643855400000|2022-02-03 02:30:00|13478.9|13475.9|13480.1|13477.1|13480.9|13477.2|13477.9|13474.2|106
1643855700000|2022-02-03 02:35:00|13480.3|13477.3|13481.5|13476.5|13481.8|13477.9|13480|13476.3|161
1643856000000|2022-02-03 02:40:00|13480.5|13477.5|13483.2|13478.2|13483.2|13479.1|13480.2|13476.7|126
1643856300000|2022-02-03 02:45:00|13483.1|13478.1|13483.1|13478.1|13483.6|13479.6|13481.6|13477.7|122
1643856600000|2022-02-03 02:50:00|13483.2|13478.2|13484.1|13479.1|13484.3|13480.2|13481.9|13478|102
1643856900000|2022-02-03 02:55:00|13484.2|13479.2|13483.6|13480.6|13484.7|13480.7|13482.7|13478.6|154
1643857200000|2022-02-03 03:00:00|13483.7|13480.7|13481.6|13478.6|13485.1|13481.1|13481.5|13478.3|127
1643857500000|2022-02-03 03:05:00|13481.7|13478.7|13478.6|13475.6|13482.7|13478.7|13478.3|13474.3|128
1643857800000|2022-02-03 03:10:00|13478.7|13475.7|13478.9|13475.9|13481|13476.9|13478.3|13474.8|128
1643858100000|2022-02-03 03:15:00|13478.8|13475.8|13477|13474|13480.2|13476.2|13476.2|13472.8|142
1643858400000|2022-02-03 03:20:00|13476.9|13473.9|13477.4|13474.4|13478.6|13474.6|13476.9|13472.8|129
1643858700000|2022-02-03 03:25:00|13478.4|13473.4|13477.3|13474.3|13478.4|13474.4|13475.7|13471.9|143
1643859000000|2022-02-03 03:30:00|13477.4|13474.4|13475.6|13470.6|13478.9|13474.8|13474.8|13470.6|113
1643859300000|2022-02-03 03:35:00|13474.6|13471.6|13474.4|13471.4|13476|13472.1|13474|13470|107
1643859600000|2022-02-03 03:40:00|13474.5|13471.5|13475.2|13470.2|13477.2|13473.4|13473.9|13470|188
1643859900000|2022-02-03 03:45:00|13475.1|13470.1|13473.3|13470.3|13476|13471.4|13472.9|13468.8|153
1643860200000|2022-02-03 03:50:00|13473.4|13470.4|13475.9|13470.9|13477.5|13473.2|13472.9|13468.9|193
1643860500000|2022-02-03 03:55:00|13475.8|13470.8|13474.1|13471.1|13476|13471.9|13473|13469.1|163
1643860800000|2022-02-03 04:00:00|13475|13470|13476.9|13471.9|13476.9|13472.9|13474.2|13469.9|130
1643861100000|2022-02-03 04:05:00|13477|13472|13476.8|13473.8|13478.1|13474.2|13475.8|13472|126
1643861400000|2022-02-03 04:10:00|13476.9|13473.9|13476.7|13473.7|13477.9|13474.1|13475.6|13471.8|142
1643861700000|2022-02-03 04:15:00|13476.6|13473.6|13478|13473|13479.4|13475.5|13476.2|13472|168
1643862000000|2022-02-03 04:20:00|13478.1|13473.1|13480.1|13477.1|13481|13477.1|13475.8|13472|193
1643862300000|2022-02-03 04:25:00|13480|13477|13479.3|13476.3|13480.5|13477.2|13479.2|13475.4|63
1643862600000|2022-02-03 04:30:00|13479.4|13476.4|13478.8|13473.8|13479.4|13476.4|13476.8|13472.8|153
1643862900000|2022-02-03 04:35:00|13478.9|13473.9|13478|13475|13478.9|13475|13477|13473.1|122
1643863200000|2022-02-03 04:40:00|13477.9|13474.9|13478.4|13473.4|13478.8|13475|13476.1|13472.3|137
1643863500000|2022-02-03 04:45:00|13478.3|13473.3|13478.1|13475.1|13479.4|13475.4|13477|13473.1|120
1643863800000|2022-02-03 04:50:00|13478.2|13475.2|13479|13474|13479.6|13476.3|13477|13473.2|142
1643864100000|2022-02-03 04:55:00|13479.1|13474.1|13480.5|13477.5|13482.2|13479.2|13478.1|13474|114
1643864400000|2022-02-03 05:00:00|13480.4|13477.4|13479.9|13474.9|13480.7|13477.5|13477.6|13473.8|205
1643864700000|2022-02-03 05:05:00|13478.7|13475.7|13477.6|13474.6|13479.8|13475.8|13477.2|13473.1|142
1643865000000|2022-02-03 05:10:00|13477.5|13474.5|13479.6|13474.6|13479.6|13475.1|13476.7|13472.7|164
1643865300000|2022-02-03 05:15:00|13479.7|13474.7|13478.2|13473.2|13480.5|13476.4|13476.6|13472.6|296
1643865600000|2022-02-03 05:20:00|13478.1|13473.1|13477.2|13474.2|13479.4|13475.4|13476.8|13473|93
1643865900000|2022-02-03 05:25:00|13477.1|13474.1|13478.8|13475.8|13480.2|13476.4|13476.5|13473.5|113
1643866200000|2022-02-03 05:30:00|13478.7|13475.7|13478.3|13475.3|13479.1|13475.7|13477.4|13473.7|137
1643866500000|2022-02-03 05:35:00|13478|13475|13478.8|13473.8|13479.2|13475.4|13477.3|13473.3|130
1643866800000|2022-02-03 05:40:00|13478.7|13473.7|13478.2|13475.2|13479.5|13475.5|13476.8|13472.8|123
1643867100000|2022-02-03 05:45:00|13478.1|13475.1|13478.2|13475.2|13479.6|13475.4|13477.8|13473.9|94
1643867400000|2022-02-03 05:50:00|13478.3|13475.3|13477.8|13474.8|13479.3|13475.3|13477.3|13473.6|136
1643867700000|2022-02-03 05:55:00|13478|13475|13479.2|13474.2|13480|13475.7|13477.5|13473.6|117
1643868000000|2022-02-03 06:00:00|13479.1|13474.1|13478.7|13475.7|13479.7|13476|13477.6|13473.7|138
1643868300000|2022-02-03 06:05:00|13478.8|13475.8|13479|13476|13479.8|13476.3|13478.1|13474.1|130
1643868600000|2022-02-03 06:10:00|13478.9|13475.9|13480.4|13477.4|13481.3|13477.5|13477.7|13474.7|163
1643868900000|2022-02-03 06:15:00|13480.5|13477.5|13482|13479|13483.1|13479.3|13480.2|13476.4|179
1643869200000|2022-02-03 06:20:00|13482.1|13479.1|13484.9|13479.9|13485|13481.1|13482|13478.2|145
1643869500000|2022-02-03 06:25:00|13484.8|13479.8|13484.3|13481.3|13486.7|13482.8|13483.8|13479.8|171
1643869800000|2022-02-03 06:30:00|13484.2|13481.2|13482.6|13479.6|13485.1|13482.1|13481.9|13478.4|186
1643870100000|2022-02-03 06:35:00|13482.7|13479.7|13484.2|13481.2|13485.4|13481.3|13482.7|13479|122
1643870400000|2022-02-03 06:40:00|13484.1|13481.1|13482.1|13479.1|13484.2|13481.1|13482|13478.7|127
1643870700000|2022-02-03 06:45:00|13482.2|13479.2|13482|13479|13482.2|13479.2|13480.6|13476.7|118
1643871000000|2022-02-03 06:50:00|13481.9|13478.9|13477.9|13474.9|13482|13479|13477.9|13474.2|144
1643871300000|2022-02-03 06:55:00|13478.1|13475.1|13481.1|13478.1|13482|13478.2|13477.8|13473.8|210
1643871600000|2022-02-03 07:00:00|13481|13478|13479.8|13474.8|13481.2|13478|13477.6|13473.7|253
1643871900000|2022-02-03 07:05:00|13479.7|13474.7|13479.7|13476.7|13480.6|13477.3|13478.6|13474.7|163
1643872200000|2022-02-03 07:10:00|13479.8|13476.8|13480.9|13477.9|13481.8|13478.2|13479.6|13476.2|153
1643872500000|2022-02-03 07:15:00|13480.8|13477.8|13481.3|13478.3|13482.7|13479.1|13479.9|13476.9|196
1643872800000|2022-02-03 07:20:00|13481.1|13478.1|13482.1|13479.1|13483|13479.2|13481.1|13477.1|142
1643873100000|2022-02-03 07:25:00|13482.2|13479.2|13482.5|13479.5|13484|13481|13481.8|13478|113
1643873400000|2022-02-03 07:30:00|13482.4|13479.4|13482.6|13477.6|13483.9|13480|13481.3|13477.1|238
1643873700000|2022-02-03 07:35:00|13481.5|13478.5|13481.6|13478.6|13482.8|13479|13480.9|13477.1|174
1643874000000|2022-02-03 07:40:00|13481.7|13478.7|13480.3|13477.3|13482.7|13478.9|13479.9|13475.7|196
1643874300000|2022-02-03 07:45:00|13480.2|13477.2|13480.3|13477.3|13482.6|13478.7|13480.2|13476.3|185
1643874600000|2022-02-03 07:50:00|13480.4|13477.4|13480.3|13477.3|13482|13478.1|13480.1|13476.4|172
1643874900000|2022-02-03 07:55:00|13480.2|13477.2|13476.4|13473.4|13480.3|13477.2|13475.8|13472.4|183
1643875200000|2022-02-03 08:00:00|13477|13474|13476.4|13473.4|13479.2|13475.8|13476.2|13472.3|327
1643875500000|2022-02-03 08:05:00|13476.3|13473.3|13481|13478|13481.9|13478.3|13476.3|13473.3|252
1643875800000|2022-02-03 08:10:00|13481.9|13476.9|13482.1|13479.1|13483.1|13479.1|13480.1|13476.3|307
1643876100000|2022-02-03 08:15:00|13482.2|13479.2|13480.5|13475.5|13482.4|13479.4|13478.2|13474.7|245
1643876400000|2022-02-03 08:20:00|13480.6|13475.6|13482.5|13479.5|13484.3|13480.5|13479.4|13475.6|307
1643876700000|2022-02-03 08:25:00|13482.4|13479.4|13485.2|13482.2|13485.6|13482.3|13481.3|13477.5|267
1643877000000|2022-02-03 08:30:00|13485.1|13482.1|13481.7|13478.7|13485.1|13482.1|13480.8|13476.9|237
1643877300000|2022-02-03 08:35:00|13481.6|13478.6|13483.8|13480.8|13485.5|13481.6|13481.6|13478.1|264
1643877600000|2022-02-03 08:40:00|13483.7|13480.7|13485|13482|13486|13483|13483.3|13479.5|215
1643877900000|2022-02-03 08:45:00|13484.8|13481.8|13486.9|13481.9|13486.9|13483|13483.5|13479.5|185
1643878200000|2022-02-03 08:50:00|13485.9|13482.9|13485.2|13482.2|13486|13483|13484.4|13480.5|151
1643878500000|2022-02-03 08:55:00|13485.1|13482.1|13484.3|13481.3|13485.7|13482.4|13484|13479.9|226
1643878800000|2022-02-03 09:00:00|13484.2|13481.2|13484.2|13481.2|13486.1|13482.2|13482.6|13479.2|227
1643879100000|2022-02-03 09:05:00|13484.3|13481.3|13487.4|13484.4|13488.3|13484.5|13483.5|13479.6|231
1643879400000|2022-02-03 09:10:00|13487.3|13484.3|13487.5|13484.5|13490.7|13486.8|13486.3|13482.3|241
1643879700000|2022-02-03 09:15:00|13487.1|13484.1|13487.3|13484.3|13490.7|13486.9|13485.7|13482.6|312
1643880000000|2022-02-03 09:20:00|13487.5|13484.5|13488.5|13483.5|13488.6|13484.6|13485.2|13481.1|294
1643880300000|2022-02-03 09:25:00|13488.4|13483.4|13490.7|13487.7|13491.6|13487.7|13487.6|13483.4|219
1643880600000|2022-02-03 09:30:00|13490.6|13487.6|13490.7|13487.7|13492.3|13489.3|13490|13486|173
1643880900000|2022-02-03 09:35:00|13491.3|13488.3|13492.4|13489.4|13493.3|13489.4|13490.6|13486.6|209
1643881200000|2022-02-03 09:40:00|13492.3|13489.3|13491|13488|13495.1|13491.3|13490.5|13486.5|277
1643881500000|2022-02-03 09:45:00|13490.8|13487.8|13490.5|13487.5|13493.7|13489.9|13489.4|13485.5|225
1643881800000|2022-02-03 09:50:00|13490.4|13487.4|13491.1|13488.1|13492.1|13488.1|13489.8|13485.9|189
1643882100000|2022-02-03 09:55:00|13491.2|13488.2|13494.1|13491.1|13495.2|13491.9|13490.6|13487.2|246
1643882400000|2022-02-03 10:00:00|13494|13491|13492.8|13489.8|13494.4|13491.1|13492|13488.6|204
1643882700000|2022-02-03 10:05:00|13492.7|13489.7|13491.8|13488.8|13494.8|13490.9|13491.4|13487.6|153
1643883000000|2022-02-03 10:10:00|13491.7|13488.7|13491.3|13488.3|13495|13491.1|13490.8|13487.6|209
1643883300000|2022-02-03 10:15:00|13491.4|13488.4|13490.6|13487.6|13492.1|13488.4|13488.7|13485.7|227
1643883600000|2022-02-03 10:20:00|13490.7|13487.7|13489.2|13486.2|13492.3|13488.5|13489|13486|232
1643883900000|2022-02-03 10:25:00|13489.1|13486.1|13488.6|13485.6|13490.1|13486.3|13488|13484.4|156
1643884200000|2022-02-03 10:30:00|13488.5|13485.5|13489.5|13486.5|13491.4|13487.5|13488.4|13484.7|178
1643884500000|2022-02-03 10:35:00|13489.6|13486.6|13491.5|13488.5|13492.5|13488.5|13488.9|13484.9|175
1643884800000|2022-02-03 10:40:00|13491.4|13488.4|13488.4|13485.4|13493|13489.1|13488.3|13484.4|166
1643885100000|2022-02-03 10:45:00|13488.3|13485.3|13490.2|13487.2|13492|13487.9|13487|13483|286
1643885400000|2022-02-03 10:50:00|13491.2|13486.2|13488.6|13485.6|13491.5|13487.5|13488.1|13484.9|245
1643885700000|2022-02-03 10:55:00|13488.7|13485.7|13488.1|13483.1|13489.8|13486.1|13487|13482.9|182
1643886000000|2022-02-03 11:00:00|13487.9|13482.9|13486.7|13483.7|13488.7|13484.6|13486.2|13482.9|232
1643886300000|2022-02-03 11:05:00|13486.6|13483.6|13482.5|13479.5|13487.5|13484.3|13482.5|13479.5|203
1643886600000|2022-02-03 11:10:00|13482.6|13479.6|13485.7|13482.7|13486.7|13482.8|13481.8|13478.6|189
1643886900000|2022-02-03 11:15:00|13486|13483|13486.4|13481.4|13487.8|13483.6|13484.5|13480.6|242
1643887200000|2022-02-03 11:20:00|13486.5|13481.5|13485.7|13482.7|13487.6|13484.5|13485.1|13481.3|180
1643887500000|2022-02-03 11:25:00|13485.8|13482.8|13488.1|13485.1|13489.2|13485.7|13485.1|13481.4|245
1643887800000|2022-02-03 11:30:00|13488.2|13485.2|13485.3|13482.3|13488.6|13485.3|13484.7|13480.7|181
1643888100000|2022-02-03 11:35:00|13485.4|13482.4|13485.1|13482.1|13486.8|13482.8|13484.8|13480.9|135
1643888400000|2022-02-03 11:40:00|13485.2|13482.2|13483.3|13480.3|13485.3|13482.3|13483.3|13479.5|112
1643888700000|2022-02-03 11:45:00|13483.2|13480.2|13485.2|13480.2|13485.9|13481.9|13482.5|13478.5|198
1643889000000|2022-02-03 11:50:00|13485.3|13480.3|13481.1|13478.1|13485.3|13481.3|13481|13477.2|173
1643889300000|2022-02-03 11:55:00|13481.2|13478.2|13483.5|13478.5|13484|13480.1|13481.2|13477.5|237
1643889600000|2022-02-03 12:00:00|13483.4|13478.4|13482.1|13479.1|13486.1|13481.1|13478.1|13473.8|421
1643889900000|2022-02-03 12:05:00|13482.9|13477.9|13482.4|13477.4|13483.1|13478.8|13477.9|13474.1|442
1643890200000|2022-02-03 12:10:00|13481.6|13478.6|13479.5|13476.5|13482.7|13478.9|13477.5|13473.6|304
1643890500000|2022-02-03 12:15:00|13479.4|13476.4|13479.5|13474.5|13481.1|13477.1|13477.1|13473|255
1643890800000|2022-02-03 12:20:00|13479.4|13474.4|13479.3|13476.3|13480.7|13477.2|13477.3|13473.3|249
1643891100000|2022-02-03 12:25:00|13479.2|13476.2|13476.3|13473.3|13482.3|13478.3|13476.3|13472.3|319
1643891400000|2022-02-03 12:30:00|13476.4|13473.4|13479.5|13476.5|13480.4|13476.6|13476|13472.1|246
1643891700000|2022-02-03 12:35:00|13479.4|13476.4|13481.2|13476.2|13481.6|13477.9|13479.4|13475.7|184
1643892000000|2022-02-03 12:40:00|13480.2|13477.2|13477.4|13472.4|13481.7|13477.9|13476.8|13471.8|270
1643892300000|2022-02-03 12:45:00|13477.2|13472.2|13482.6|13477.6|13489.6|13484.6|13477.1|13472.1|544
1643892600000|2022-02-03 12:50:00|13482.8|13477.8|13479.7|13476.7|13482.8|13478.5|13479|13475|461
1643892900000|2022-02-03 12:55:00|13479.5|13476.5|13477.1|13474.1|13480.9|13477|13475.7|13471.6|467
1643893200000|2022-02-03 13:00:00|13477.2|13474.2|13480.4|13475.4|13481|13477.1|13476.4|13472.5|460
1643893500000|2022-02-03 13:05:00|13480.3|13475.3|13479.8|13476.8|13482.1|13478.4|13477.6|13473.9|367
1643893800000|2022-02-03 13:10:00|13479.9|13476.9|13481|13478|13483.4|13479.6|13479.3|13476|353
1643894100000|2022-02-03 13:15:00|13480.9|13477.9|13479.3|13476.3|13483.7|13480.5|13479|13475|380
1643894400000|2022-02-03 13:20:00|13479.4|13476.4|13482|13479|13483|13479.3|13478.8|13474.7|334
1643894700000|2022-02-03 13:25:00|13481.7|13478.7|13481.9|13476.9|13482.9|13479|13480|13476.4|267
1643895000000|2022-02-03 13:30:00|13481.7|13476.7|13478.6|13473.6|13482|13478|13477.6|13472.6|447
1643895300000|2022-02-03 13:35:00|13478.5|13473.5|13475.1|13470.1|13480.3|13475.3|13472.9|13468.7|518
1643895600000|2022-02-03 13:40:00|13475.2|13470.2|13467.7|13462.7|13475.4|13471.3|13466.2|13461.3|644
1643895900000|2022-02-03 13:45:00|13467.6|13462.6|13468.8|13463.8|13470.3|13465.3|13463.2|13458.2|609
1643896200000|2022-02-03 13:50:00|13468.4|13463.4|13470.4|13465.4|13471.6|13467.6|13464.4|13460|615
1643896500000|2022-02-03 13:55:00|13470.5|13465.5|13468.4|13463.4|13473.9|13469.6|13464.5|13460.6|586
1643896800000|2022-02-03 14:00:00|13468.1|13463.1|13460.9|13457.9|13469|13464.7|13460.8|13456.7|482
1643897100000|2022-02-03 14:05:00|13461|13458|13463.1|13458.1|13465.5|13461.4|13459.6|13455.2|517
1643897400000|2022-02-03 14:10:00|13463.2|13458.2|13459.3|13456.3|13464.3|13459.3|13458.8|13454.7|399
1643897700000|2022-02-03 14:15:00|13459.4|13456.4|13455.4|13452.4|13460.5|13457|13454.8|13450.7|388
1643898000000|2022-02-03 14:20:00|13456|13451|13452.9|13447.9|13456|13452.4|13451.8|13447.8|429
1643898300000|2022-02-03 14:25:00|13452.8|13447.8|13453.2|13448.2|13453.7|13449.6|13448.5|13444.7|410
1643898600000|2022-02-03 14:30:00|13453|13448|13451.5|13446.5|13456.9|13452.9|13449.4|13445.4|565
1643898900000|2022-02-03 14:35:00|13451.6|13446.6|13447.7|13444.7|13451.9|13447.8|13447.5|13443.4|505
1643899200000|2022-02-03 14:40:00|13447.8|13444.8|13447.6|13442.6|13448.8|13444.9|13441.6|13437.7|520
1643899500000|2022-02-03 14:45:00|13447.8|13442.8|13452.8|13447.8|13453|13448.8|13446.3|13442.4|503
1643899800000|2022-02-03 14:50:00|13451.9|13448.9|13456|13453|13457.5|13453.8|13450.3|13446.5|450
1643900100000|2022-02-03 14:55:00|13457.2|13452.2|13456.6|13451.6|13459.4|13455.5|13455.2|13451.5|336
1643900400000|2022-02-03 15:00:00|13456.8|13451.8|13457.3|13452.3|13458.3|13453.3|13452.9|13447.9|371
1643900700000|2022-02-03 15:05:00|13457.2|13452.2|13453.6|13450.6|13458.8|13454.1|13452.8|13449|615
1643901000000|2022-02-03 15:10:00|13453.7|13450.7|13453.5|13448.5|13456.1|13452.2|13450.8|13446.6|589
1643901300000|2022-02-03 15:15:00|13453.4|13448.4|13447.6|13444.6|13454.1|13450.1|13447.3|13443.5|431
1643901600000|2022-02-03 15:20:00|13447.5|13444.5|13449.2|13444.2|13452.2|13447.9|13446.6|13442.7|523
1643901900000|2022-02-03 15:25:00|13449.3|13444.3|13448.5|13443.5|13451|13446.7|13447.2|13443.1|393
1643902200000|2022-02-03 15:30:00|13448.6|13443.6|13451.7|13448.7|13453|13449|13446.6|13442.5|451
1643902500000|2022-02-03 15:35:00|13451.6|13448.6|13445.8|13442.8|13453.2|13449.2|13445.5|13441.6|365
1643902800000|2022-02-03 15:40:00|13445.7|13442.7|13443.5|13440.5|13447.5|13443.4|13443.4|13440.4|281
1643903100000|2022-02-03 15:45:00|13443.4|13440.4|13444.2|13441.2|13445.4|13441.4|13442.4|13438.6|317
1643903400000|2022-02-03 15:50:00|13443.9|13440.9|13441.8|13438.8|13444.1|13440.9|13441.2|13438.2|283
1643903700000|2022-02-03 15:55:00|13441.9|13438.9|13440.6|13437.6|13443|13439|13440.1|13436|242
1643904000000|2022-02-03 16:00:00|13440.5|13437.5|13441.2|13436.2|13442.5|13438.7|13440.2|13436|226
1643904300000|2022-02-03 16:05:00|13441.3|13436.3|13439.9|13436.9|13441.7|13437.7|13438.8|13435.8|189
1643904600000|2022-02-03 16:10:00|13439.7|13436.7|13438.4|13435.4|13440.5|13436.7|13437.9|13434.9|147
1643904900000|2022-02-03 16:15:00|13438.3|13435.3|13436.8|13433.8|13438.5|13435.5|13436.8|13432.7|145
1643905200000|2022-02-03 16:20:00|13436.9|13433.9|13437.7|13432.7|13438.8|13435.3|13436.6|13432.6|189
1643905500000|2022-02-03 16:25:00|13437.6|13432.6|13434|13431|13437.8|13433.2|13433.9|13429.8|221
1643905800000|2022-02-03 16:30:00|13433.9|13430.9|13434.5|13429.5|13435.5|13431.5|13430.9|13427.3|324
1643906100000|2022-02-03 16:35:00|13434.6|13429.6|13435.6|13432.6|13437.4|13432.8|13433.6|13429.6|258
1643906400000|2022-02-03 16:40:00|13435.4|13432.4|13439|13436|13439.1|13436.1|13435|13431.4|184
1643906700000|2022-02-03 16:45:00|13439.2|13436.2|13439.8|13436.8|13445|13440|13438.2|13434.9|337
1643907000000|2022-02-03 16:50:00|13439.9|13436.9|13440.5|13435.5|13441.6|13436.9|13437.1|13433.3|228
1643907300000|2022-02-03 16:55:00|13440.4|13435.4|13441.2|13436.2|13441.5|13436.5|13438.5|13433.5|339
1643907600000|2022-02-03 17:00:00|13441.1|13436.1|13447|13442|13447.2|13442.3|13440.7|13436|339
1643907900000|2022-02-03 17:05:00|13446.9|13441.9|13446.6|13441.6|13448.5|13443.7|13445.2|13441.2|290
1643908200000|2022-02-03 17:10:00|13446.4|13441.4|13443.7|13438.7|13446.6|13442|13442.6|13437.6|264
1643908500000|2022-02-03 17:15:00|13443.6|13438.6|13442.2|13439.2|13445|13441.2|13442|13437.6|216
1643908800000|2022-02-03 17:20:00|13442.1|13439.1|13441.6|13436.6|13443.1|13439.3|13439.5|13435.2|282
1643909100000|2022-02-03 17:25:00|13441.5|13436.5|13441.6|13436.6|13442.3|13438.4|13440|13435.9|187
1643909400000|2022-02-03 17:30:00|13441.7|13436.7|13443.5|13438.5|13443.9|13439.9|13440.2|13435.9|236
1643909700000|2022-02-03 17:35:00|13443.7|13438.7|13441.7|13436.7|13444.4|13440.4|13441.6|13436.6|230
1643910000000|2022-02-03 17:40:00|13441.8|13436.8|13442.4|13437.4|13442.5|13438.4|13440.1|13435.8|133
1643910300000|2022-02-03 17:45:00|13442.5|13437.5|13442.6|13437.6|13444.9|13440.6|13441.2|13437|241
1643910600000|2022-02-03 17:50:00|13442.5|13437.5|13442.7|13437.7|13443.4|13438.8|13441.8|13436.9|208
1643910900000|2022-02-03 17:55:00|13442.5|13437.5|13441.2|13436.2|13442.5|13437.5|13440.9|13435.9|192
1643911200000|2022-02-03 18:00:00|13441.3|13436.3|13443|13438|13443.6|13439.2|13439.7|13435.7|284
1643911500000|2022-02-03 18:05:00|13442.9|13437.9|13443.8|13438.8|13443.9|13439.8|13441.5|13436.6|203
1643911800000|2022-02-03 18:10:00|13443|13440|13445.1|13440.1|13446.4|13441.4|13443|13439.1|146
1643912100000|2022-02-03 18:15:00|13445.2|13440.2|13445.4|13440.4|13446.2|13441.9|13444.7|13439.7|146
1643912400000|2022-02-03 18:20:00|13445.3|13440.3|13446.5|13441.5|13447.2|13442.2|13445|13440|187
1643912700000|2022-02-03 18:25:00|13446.4|13441.4|13447|13442|13447.7|13442.7|13445.9|13440.9|189
1643913000000|2022-02-03 18:30:00|13446.9|13441.9|13443.3|13438.3|13447|13442|13442.7|13438.3|178
1643913300000|2022-02-03 18:35:00|13443.4|13438.4|13444.3|13439.3|13445.2|13440.2|13443.3|13438.3|159
1643913600000|2022-02-03 18:40:00|13444.2|13439.2|13444.1|13439.1|13445|13440.4|13443.2|13438.8|136
1643913900000|2022-02-03 18:45:00|13444|13439|13443.1|13438.1|13444.4|13439.6|13442.2|13438|137
1643914200000|2022-02-03 18:50:00|13443.2|13438.2|13441.8|13436.8|13443.4|13439.4|13441.2|13436.4|150
1643914500000|2022-02-03 18:55:00|13441.9|13436.9|13441.3|13436.3|13442.6|13438.3|13440.4|13436|141
1643914800000|2022-02-03 19:00:00|13441.2|13436.2|13440.1|13435.1|13441.5|13437|13438.9|13434.9|133
1643915100000|2022-02-03 19:05:00|13440.2|13435.2|13438.9|13433.9|13440.2|13435.8|13437.8|13433.6|162
1643915400000|2022-02-03 19:10:00|13439|13434|13439|13434|13439.7|13435.6|13438.1|13433.6|155
1643915700000|2022-02-03 19:15:00|13439.1|13434.1|13439.1|13434.1|13439.5|13434.5|13438.9|13433.9|133
1643916000000|2022-02-03 19:20:00|13439|13434|13439.7|13434.7|13440|13436|13438.4|13434|127
1643916300000|2022-02-03 19:25:00|13439.6|13434.6|13441.8|13436.8|13441.9|13437.2|13438.9|13434.6|121
1643916600000|2022-02-03 19:30:00|13441.9|13436.9|13442.8|13437.8|13444.1|13439.1|13441.8|13436.8|153
1643916900000|2022-02-03 19:35:00|13442.9|13437.9|13444.6|13439.6|13445.2|13440.4|13442.3|13437.6|172
1643917200000|2022-02-03 19:40:00|13444.7|13439.7|13447.7|13442.7|13448|13443|13444.7|13439.7|157
1643917500000|2022-02-03 19:45:00|13447.6|13442.6|13446.8|13441.8|13449|13444|13446.5|13441.5|177
1643917800000|2022-02-03 19:50:00|13446.7|13441.7|13447.2|13442.2|13448.5|13443.5|13446.1|13441.7|153
1643918100000|2022-02-03 19:55:00|13447.3|13442.3|13447.2|13444.2|13448.8|13444.2|13445.9|13441.9|185
1643918400000|2022-02-03 20:00:00|13447.3|13444.3|13447|13442|13448.2|13444.3|13446.6|13442|141
1643918700000|2022-02-03 20:05:00|13447.1|13442.1|13446.4|13441.4|13447.2|13442.5|13445|13440.9|131
1643919000000|2022-02-03 20:10:00|13446.3|13441.3|13446.4|13441.4|13446.9|13442.8|13445.4|13441.3|98
1643919300000|2022-02-03 20:15:00|13446.3|13441.3|13444.4|13439.4|13446.4|13441.8|13444.1|13439.1|209
1643919600000|2022-02-03 20:20:00|13444.3|13439.3|13443.8|13438.8|13444.7|13439.7|13443.4|13438.4|120
1643919900000|2022-02-03 20:25:00|13443.9|13438.9|13441.8|13436.8|13443.9|13439.2|13440.8|13435.8|174
1643920200000|2022-02-03 20:30:00|13441.7|13436.7|13444.8|13439.8|13445|13440.4|13440.9|13436.6|137
1643920500000|2022-02-03 20:35:00|13444.7|13439.7|13442.5|13437.5|13444.8|13439.8|13442.5|13437.5|107
1643920800000|2022-02-03 20:40:00|13442.6|13437.6|13442.5|13437.5|13443.4|13438.4|13442.1|13437.1|124
1643921100000|2022-02-03 20:45:00|13442.6|13437.6|13444.8|13439.8|13445|13440|13442|13437.6|134
1643921400000|2022-02-03 20:50:00|13444.9|13439.9|13446.5|13441.5|13446.5|13442.6|13444.9|13439.9|143
1643921700000|2022-02-03 20:55:00|13446.4|13441.4|13448.3|13443.3|13448.6|13443.6|13444.1|13439.1|272
1643922000000|2022-02-03 21:00:00|13448.4|13443.4|13446|13441|13448.4|13443.4|13445.7|13440.7|157
1643922300000|2022-02-03 21:05:00|13446.1|13441.1|13445.4|13440.4|13446.5|13441.5|13445.1|13440.1|124
1643922600000|2022-02-03 21:10:00|13445.5|13440.5|13444.3|13439.3|13445.6|13440.6|13444.1|13439.1|92
1643922900000|2022-02-03 21:15:00|13444.2|13439.2|13441.6|13436.6|13444.2|13439.2|13441.3|13436.3|126
1643923200000|2022-02-03 21:20:00|13441.7|13436.7|13441.5|13436.5|13441.9|13436.9|13441|13436|90
1643923500000|2022-02-03 21:25:00|13441.6|13436.6|13441.5|13436.5|13441.9|13436.9|13441.4|13436.4|75
1643923800000|2022-02-03 21:30:00|13441.6|13436.6|13441.9|13436.9|13442.1|13437.1|13441.4|13436.4|125
1643924100000|2022-02-03 21:35:00|13441.8|13436.8|13441.3|13436.3|13442.3|13437.3|13441.1|13436.1|99
1643924400000|2022-02-03 21:40:00|13441.2|13436.2|13441|13436|13441.4|13436.4|13440.6|13435.6|106
1643924700000|2022-02-03 21:45:00|13441.1|13436.1|13440.1|13435.1|13441.1|13436.1|13439.1|13434.1|190
1643925000000|2022-02-03 21:50:00|13439.9|13434.9|13440.7|13435.7|13441.2|13436.2|13438.6|13433.6|115
1643925300000|2022-02-03 21:55:00|13440.3|13435.3|13441.3|13436.3|13441.4|13436.4|13439.6|13434.6|127
1643925600000|2022-02-03 22:00:00|13442.2|13436.1|13441.5|13436.5|13442.9|13436.5|13441.2|13435.1|25
1643925900000|2022-02-03 22:05:00|13441.7|13435.6|13442.8|13436.1|13443.3|13436.1|13441.7|13434.6|70
1643926200000|2022-02-03 22:10:00|13445.4|13434.8|13442.5|13435.2|13446.2|13437.1|13441.3|13431.9|240
1643926500000|2022-02-03 22:15:00|13442.6|13434.7|13443.7|13433.6|13447.3|13436.5|13441.4|13430.9|170
1643926800000|2022-02-03 22:20:00|13443.8|13433.8|13442.5|13435.2|13445.5|13436.7|13441.4|13429.5|224
1643927100000|2022-02-03 22:25:00|13442.9|13434.7|13442.5|13435.3|13447|13437.2|13441.4|13427.8|164
1643927400000|2022-02-03 22:30:00|13444.6|13433|13442.4|13435.4|13446.7|13436.6|13441.4|13431|244
1643927700000|2022-02-03 22:35:00|13442.5|13433.1|13440.9|13435.9|13444.8|13436.5|13440.6|13432.8|131
1643928000000|2022-02-03 22:40:00|13441|13436|13448.5|13436.7|13454.6|13438.6|13440.9|13432.3|318
1643928300000|2022-02-03 22:45:00|13447.8|13437.2|13447.8|13437.4|13449.1|13437.7|13446.5|13436.6|152
1643928600000|2022-02-03 22:50:00|13447.9|13437.3|13446.5|13437.1|13448.5|13437.7|13445.4|13436|262
1643928900000|2022-02-03 22:55:00|13446.2|13436.8|13445.8|13435.3|13449.4|13437.1|13445.5|13433.5|284
1643929200000|2022-02-03 23:00:00|13448.1|13436.3|13442.9|13437.9|13448.1|13438.6|13442.7|13436.3|260
1643929500000|2022-02-03 23:05:00|13443.2|13438.2|13441.8|13436.8|13443.3|13438.3|13441.5|13436.5|113
1643929800000|2022-02-03 23:10:00|13441.7|13436.7|13441.7|13436.7|13442.7|13437|13441.5|13435.9|92
1643930100000|2022-02-03 23:15:00|13441.8|13436.8|13440.7|13435.7|13441.8|13436.8|13440|13435|113
1643930400000|2022-02-03 23:20:00|13440.8|13435.8|13441|13436|13441.2|13436.2|13440.5|13435.5|89
1643930700000|2022-02-03 23:25:00|13441.1|13436.1|13441|13436|13441.8|13436.8|13440.3|13435.3|110
1643931000000|2022-02-03 23:30:00|13440.9|13435.9|13441|13436|13441.2|13436.2|13440.2|13435.2|124
1643931300000|2022-02-03 23:35:00|13441.1|13436.1|13440.9|13435.9|13441.4|13436.4|13440.5|13435.5|130
1643931600000|2022-02-03 23:40:00|13440.8|13435.8|13439.4|13434.4|13441.2|13436.2|13439.3|13434.3|142
1643931900000|2022-02-03 23:45:00|13439.3|13434.3|13439.8|13434.8|13440.1|13435.7|13438.6|13434.2|120
1643932200000|2022-02-03 23:50:00|13439.9|13434.9|13443|13438|13444.7|13439.7|13439.6|13434.6|187
1643932500000|2022-02-03 23:55:00|13442.9|13437.9|13443.1|13438.1|13443.3|13438.3|13442.8|13437.8|99
1643932800000|2022-02-04 00:00:00|13443|13438|13441.6|13436.6|13443.8|13439.7|13441.5|13436.5|171
1643933100000|2022-02-04 00:05:00|13441.5|13436.5|13437.8|13432.8|13441.5|13436.5|13437|13432|237
1643933400000|2022-02-04 00:10:00|13437.9|13432.9|13440|13435|13441.7|13437|13437.7|13432.7|238
1643933700000|2022-02-04 00:15:00|13440.1|13435.1|13437.9|13434.9|13441.5|13437.8|13437.8|13433.9|274
1643934000000|2022-02-04 00:20:00|13438|13435|13439.1|13434.1|13439.7|13435|13434.8|13430.6|250
1643934300000|2022-02-04 00:25:00|13439|13434|13444.2|13439.2|13444.2|13440.5|13437.8|13434|256
1643934600000|2022-02-04 00:30:00|13444.1|13439.1|13443.1|13440.1|13444.5|13440.6|13442.2|13438.2|168
1643934900000|2022-02-04 00:35:00|13443|13440|13442.5|13439.5|13444.5|13440.5|13442|13438|163
1643935200000|2022-02-04 00:40:00|13442.4|13439.4|13438.9|13435.9|13443.5|13439.7|13438.4|13435.2|224
1643935500000|2022-02-04 00:45:00|13438.8|13435.8|13442.9|13437.9|13443.5|13439.3|13438.8|13434.7|233
1643935800000|2022-02-04 00:50:00|13443|13438|13444.3|13441.3|13445.5|13441.4|13442.1|13437.5|291
1643936100000|2022-02-04 00:55:00|13444.6|13441.6|13438.7|13435.7|13445.7|13441.6|13438.4|13434.3|226
1643936400000|2022-02-04 01:00:00|13438.8|13435.8|13438.1|13435.1|13441.8|13437.5|13437.5|13433.7|201
1643936700000|2022-02-04 01:05:00|13438|13435|13440.5|13435.5|13440.9|13436.6|13437.9|13433.9|250
1643937000000|2022-02-04 01:10:00|13440.4|13435.4|13440.2|13437.2|13441.2|13437.3|13439.2|13435.1|146
1643937300000|2022-02-04 01:15:00|13440.3|13437.3|13440.3|13435.3|13442.1|13438.1|13438.4|13434.8|222
1643937600000|2022-02-04 01:20:00|13440.4|13435.4|13441|13438|13442.1|13438.2|13438.8|13434.6|198
1643937900000|2022-02-04 01:25:00|13440.9|13437.9|13438.7|13435.7|13444|13440|13438.2|13434.9|143
1643938200000|2022-02-04 01:30:00|13438.8|13435.8|13437.2|13434.2|13438.9|13435.9|13436.8|13433.6|107
1643938500000|2022-02-04 01:35:00|13437.1|13434.1|13443.4|13440.4|13443.8|13440.5|13437.1|13434.1|272
1643938800000|2022-02-04 01:40:00|13443.5|13440.5|13444.6|13441.6|13445.3|13442.3|13442|13438.4|266
1643939100000|2022-02-04 01:45:00|13444.7|13441.7|13444.1|13439.1|13448|13444.4|13442.6|13438.7|254
1643939400000|2022-02-04 01:50:00|13444.2|13439.2|13437.7|13434.7|13444.2|13440.3|13437.6|13433.1|204
1643939700000|2022-02-04 01:55:00|13437.6|13434.6|13441.5|13436.5|13443.5|13438.9|13437.5|13433.8|175
1643940000000|2022-02-04 02:00:00|13441.4|13436.4|13438.7|13433.7|13441.5|13437.3|13437.8|13433.4|214
1643940300000|2022-02-04 02:05:00|13438.6|13433.6|13436.1|13431.1|13438.6|13434.8|13434.2|13430.1|241
1643940600000|2022-02-04 02:10:00|13436.2|13431.2|13433.1|13428.1|13436.2|13432.2|13432.2|13428|224
1643940900000|2022-02-04 02:15:00|13433.2|13428.2|13432.9|13427.9|13433.2|13429.2|13431.5|13427.3|161
1643941200000|2022-02-04 02:20:00|13433|13428|13434|13429|13434.1|13430.4|13431.6|13427.7|183
1643941500000|2022-02-04 02:25:00|13433.9|13428.9|13433.6|13428.6|13434.2|13430.2|13432.5|13428.3|138
1643941800000|2022-02-04 02:30:00|13433.7|13428.7|13431.8|13428.8|13433.8|13429.7|13431.7|13427.7|175
1643942100000|2022-02-04 02:35:00|13431.7|13428.7|13435.9|13430.9|13435.9|13431.9|13430.8|13427.1|208
1643942400000|2022-02-04 02:40:00|13435.8|13430.8|13433.5|13430.5|13436|13432|13433.1|13429.4|110
1643942700000|2022-02-04 02:45:00|13433.4|13430.4|13433.1|13430.1|13434.9|13431|13432.5|13428.7|179
1643943000000|2022-02-04 02:50:00|13433|13430|13433|13428|13434.4|13430.5|13431.9|13427.9|221
1643943300000|2022-02-04 02:55:00|13432.9|13427.9|13433.4|13428.4|13434.8|13430.7|13432.1|13427.8|240
1643943600000|2022-02-04 03:00:00|13433.3|13428.3|13432.8|13429.8|13433.8|13430.8|13432.2|13428.2|146
1643943900000|2022-02-04 03:05:00|13432.7|13429.7|13432.9|13429.9|13434.2|13430.2|13432.6|13428.7|125
1643944200000|2022-02-04 03:10:00|13433|13430|13431.5|13428.5|13434|13430|13431.2|13427.5|167
1643944500000|2022-02-04 03:15:00|13431.4|13428.4|13431.9|13428.9|13432.9|13429|13431.2|13427.5|170
1643944800000|2022-02-04 03:20:00|13432|13429|13430.7|13427.7|13432|13429|13430.4|13426.5|127
1643945100000|2022-02-04 03:25:00|13430.6|13427.6|13430.5|13427.5|13431.8|13428|13430.4|13426.7|108
1643945400000|2022-02-04 03:30:00|13430.4|13427.4|13432|13429|13434|13430.7|13430.4|13427.4|141
1643945700000|2022-02-04 03:35:00|13431.9|13428.9|13434|13429|13434.5|13430.8|13431.2|13427.3|185
1643946000000|2022-02-04 03:40:00|13433|13430|13431.4|13428.4|13434.2|13430.2|13430.9|13427.2|140
1643946300000|2022-02-04 03:45:00|13431.5|13428.5|13431.7|13428.7|13433.6|13429.6|13431.2|13427.3|137
1643946600000|2022-02-04 03:50:00|13431.6|13428.6|13431.9|13428.9|13433.1|13430|13431.6|13427.6|120
1643946900000|2022-02-04 03:55:00|13431.8|13428.8|13432.7|13429.7|13433.5|13430.1|13431.7|13427.8|130
1643947200000|2022-02-04 04:00:00|13432.8|13429.8|13432.7|13429.7|13433.6|13430.6|13432.5|13429.5|112
1643947500000|2022-02-04 04:05:00|13432.9|13429.9|13433.3|13430.3|13433.4|13430.4|13432.7|13429.7|90
1643947800000|2022-02-04 04:10:00|13433.2|13430.2|13431.8|13428.8|13433.2|13430.2|13431.7|13428.7|103
1643948100000|2022-02-04 04:15:00|13431.9|13428.9|13432.1|13429.1|13432.4|13429.4|13431.8|13428.8|104
1643948400000|2022-02-04 04:20:00|13432.2|13429.2|13432.1|13429.1|13433.9|13430|13431.8|13428.2|151
1643948700000|2022-02-04 04:25:00|13432|13429|13432|13429|13432.7|13429.7|13431.6|13428.6|125
1643949000000|2022-02-04 04:30:00|13432.1|13429.1|13430.9|13427.9|13432.1|13429.1|13430.8|13427.8|71
1643949300000|2022-02-04 04:35:00|13430.8|13427.8|13430.7|13427.7|13431.2|13428.2|13430.6|13427.6|102
1643949600000|2022-02-04 04:40:00|13430.8|13427.8|13428.8|13425.8|13430.8|13427.8|13428.4|13425.4|92
1643949900000|2022-02-04 04:45:00|13429|13426|13428.7|13425.7|13429.1|13426.1|13428.5|13425.5|113
1643950200000|2022-02-04 04:50:00|13428.8|13425.8|13427.9|13424.9|13429|13426|13427.7|13424.7|131
1643950500000|2022-02-04 04:55:00|13427.8|13424.8|13431.3|13426.3|13431.7|13427.3|13427.7|13424.7|150
1643950800000|2022-02-04 05:00:00|13431.5|13426.5|13429.5|13426.5|13431.5|13427.4|13428.9|13424.8|175
1643951100000|2022-02-04 05:05:00|13429.4|13426.4|13429.3|13426.3|13430.5|13426.7|13428.5|13425.2|145
1643951400000|2022-02-04 05:10:00|13429.2|13426.2|13428.2|13425.2|13429.3|13426.3|13427.8|13424|160
1643951700000|2022-02-04 05:15:00|13429.3|13424.3|13428|13423|13429.5|13425.5|13426.8|13422.7|162
1643952000000|2022-02-04 05:20:00|13428.1|13423.1|13425.4|13422.4|13428.2|13424.2|13425.2|13422.2|131
1643952300000|2022-02-04 05:25:00|13425.1|13422.1|13426.7|13421.7|13426.9|13423.1|13424.1|13420|195
1643952600000|2022-02-04 05:30:00|13426.5|13421.5|13427.5|13424.5|13427.6|13424.6|13425.2|13421.1|148
1643952900000|2022-02-04 05:35:00|13427.6|13424.6|13427.6|13424.6|13428.3|13425.3|13427.5|13424.5|67
1643953200000|2022-02-04 05:40:00|13427.7|13424.7|13426.2|13423.2|13427.7|13424.7|13425.8|13422.8|116
1643953500000|2022-02-04 05:45:00|13426.1|13423.1|13425.5|13422.5|13427|13423.4|13424.9|13421.9|81
1643953800000|2022-02-04 05:50:00|13425.4|13422.4|13427.2|13424.2|13428.5|13425|13425.1|13421.7|170
1643954100000|2022-02-04 05:55:00|13427.3|13424.3|13430.2|13427.2|13431.1|13427.4|13427|13423.3|157
1643954400000|2022-02-04 06:00:00|13430.1|13427.1|13429.4|13426.4|13430.5|13427.5|13429|13426|107
1643954700000|2022-02-04 06:05:00|13429.3|13426.3|13430.4|13427.4|13430.8|13427.6|13429.2|13425.7|144
1643955000000|2022-02-04 06:10:00|13430.3|13427.3|13431.9|13428.9|13432.8|13429.8|13430.2|13427.2|115
1643955300000|2022-02-04 06:15:00|13431.8|13428.8|13432.3|13429.3|13433.4|13429.9|13430.9|13427.8|154
1643955600000|2022-02-04 06:20:00|13432.4|13429.4|13434.5|13431.5|13436.4|13432.5|13432.3|13428.4|232
1643955900000|2022-02-04 06:25:00|13435.4|13430.4|13433.1|13430.1|13438.2|13434.2|13432.9|13429|234
1643956200000|2022-02-04 06:30:00|13433|13430|13435.8|13432.8|13436.9|13433.2|13432.9|13429.1|227
1643956500000|2022-02-04 06:35:00|13435.7|13432.7|13435.7|13430.7|13436.6|13432.9|13434.1|13430|210
1643956800000|2022-02-04 06:40:00|13435.6|13430.6|13435.3|13432.3|13436.6|13432.9|13434|13430.6|155
1643957100000|2022-02-04 06:45:00|13435.4|13432.4|13437|13434|13437.5|13434|13434.9|13431.3|184
1643957400000|2022-02-04 06:50:00|13437.2|13434.2|13436.9|13433.9|13439.3|13435.4|13436.1|13432.4|217
1643957700000|2022-02-04 06:55:00|13437|13434|13436.9|13433.9|13438.2|13434.3|13435.8|13431.9|167
1643958000000|2022-02-04 07:00:00|13438|13433|13435.8|13432.8|13438|13434|13435|13431.5|225
1643958300000|2022-02-04 07:05:00|13436.8|13431.8|13436.5|13433.5|13438.4|13434.4|13435.8|13431.8|239
1643958600000|2022-02-04 07:10:00|13436.4|13433.4|13439.7|13434.7|13440|13436.2|13436.4|13432.5|276
1643958900000|2022-02-04 07:15:00|13438.7|13435.7|13438.1|13435.1|13443|13439|13438.1|13434.5|279
1643959200000|2022-02-04 07:20:00|13437.9|13434.9|13440.3|13437.3|13440.3|13437.3|13437.9|13434.2|237
1643959500000|2022-02-04 07:25:00|13440.2|13437.2|13439.5|13436.5|13441.7|13437.6|13438.4|13434.3|335
1643959800000|2022-02-04 07:30:00|13439.6|13436.6|13439|13436|13440.6|13436.8|13438.2|13434.5|227
1643960100000|2022-02-04 07:35:00|13439.1|13436.1|13439.5|13436.5|13440|13436.9|13436.9|13433.9|242
1643960400000|2022-02-04 07:40:00|13439.6|13436.6|13443.5|13438.5|13443.8|13439.8|13439.1|13435.3|321
1643960700000|2022-02-04 07:45:00|13443.6|13438.6|13439.7|13436.7|13443.6|13439.7|13438.3|13434.6|257
1643961000000|2022-02-04 07:50:00|13439.8|13436.8|13439.7|13436.7|13441.3|13437.5|13439.3|13435.3|268
1643961300000|2022-02-04 07:55:00|13440.8|13435.8|13439.2|13436.2|13442|13438.4|13438.8|13435.1|293
1643961600000|2022-02-04 08:00:00|13439.1|13436.1|13443.2|13440.2|13445.4|13441.4|13439.1|13435.6|384
1643961900000|2022-02-04 08:05:00|13443.1|13440.1|13445.2|13442.2|13448.6|13444.6|13443|13440|370
1643962200000|2022-02-04 08:10:00|13445.3|13442.3|13444.6|13441.6|13446.6|13442.7|13442.6|13438.6|334
1643962500000|2022-02-04 08:15:00|13444.5|13441.5|13443.5|13440.5|13446.1|13442.2|13441.8|13437.9|328
1643962800000|2022-02-04 08:20:00|13443.4|13440.4|13443.8|13440.8|13445.5|13441.4|13442.5|13439.1|264
1643963100000|2022-02-04 08:25:00|13443.9|13440.9|13442|13439|13444.8|13440.9|13441|13437.3|266
1643963400000|2022-02-04 08:30:00|13442.1|13439.1|13445.2|13442.2|13445.4|13442.4|13439.5|13436|283
1643963700000|2022-02-04 08:35:00|13445.4|13442.4|13444.5|13439.5|13446.6|13443.1|13443.1|13439.4|247
1643964000000|2022-02-04 08:40:00|13443.4|13440.4|13445|13440|13448.2|13444.8|13443.2|13439.5|365
1643964300000|2022-02-04 08:45:00|13444.9|13439.9|13443.7|13440.7|13444.9|13441|13441|13437.4|341
1643964600000|2022-02-04 08:50:00|13443.6|13440.6|13443.7|13440.7|13444.9|13441.4|13442.7|13439.3|243
1643964900000|2022-02-04 08:55:00|13443.8|13440.8|13444.5|13441.5|13446.1|13442.4|13442.5|13439|219
1643965200000|2022-02-04 09:00:00|13446|13441|13443.7|13440.7|13448.2|13444.4|13443.6|13440.6|264
1643965500000|2022-02-04 09:05:00|13443.8|13440.8|13445.6|13442.6|13446.6|13443.4|13443.6|13440.3|231
1643965800000|2022-02-04 09:10:00|13445.5|13442.5|13444.9|13441.9|13446.8|13443.8|13443.4|13439.7|249
1643966100000|2022-02-04 09:15:00|13444.8|13441.8|13448.4|13445.4|13448.9|13445.9|13443.6|13440|271
1643966400000|2022-02-04 09:20:00|13448.3|13445.3|13448.6|13443.6|13453.1|13449|13447.5|13443.3|319
1643966700000|2022-02-04 09:25:00|13448.5|13443.5|13448.4|13443.4|13449.8|13445.6|13446.7|13442.8|216
1643967000000|2022-02-04 09:30:00|13447.3|13444.3|13445.4|13442.4|13448.6|13444.6|13445.3|13441.9|216
1643967300000|2022-02-04 09:35:00|13445.5|13442.5|13445.8|13440.8|13447.3|13443.8|13444.1|13440.7|188
1643967600000|2022-02-04 09:40:00|13445.7|13440.7|13446.5|13441.5|13447.3|13444.3|13444.6|13440.7|293
1643967900000|2022-02-04 09:45:00|13446.4|13441.4|13445.8|13442.8|13446.9|13443|13442.7|13438.8|292
1643968200000|2022-02-04 09:50:00|13445.9|13442.9|13443.6|13440.6|13447.2|13443.4|13442.6|13439.1|311
1643968500000|2022-02-04 09:55:00|13443.7|13440.7|13442.8|13439.8|13444.7|13441|13442.6|13439.6|310
1643968800000|2022-02-04 10:00:00|13442.9|13439.9|13446.2|13443.2|13448.2|13444.3|13442.3|13438.5|274
1643969100000|2022-02-04 10:05:00|13446.3|13443.3|13444.7|13439.7|13448.1|13444.3|13443.7|13439.6|247
1643969400000|2022-02-04 10:10:00|13444.8|13439.8|13443.1|13440.1|13447.2|13443.3|13442.8|13438.9|284
1643969700000|2022-02-04 10:15:00|13443|13440|13444.2|13441.2|13444.7|13441.4|13442.8|13438.9|188
1643970000000|2022-02-04 10:20:00|13444|13441|13444.8|13441.8|13445.2|13442.2|13443.4|13439.8|200
1643970300000|2022-02-04 10:25:00|13444.9|13441.9|13440.7|13437.7|13445|13442|13440|13436.7|410
1643970600000|2022-02-04 10:30:00|13440.8|13437.8|13442.5|13439.5|13445.1|13441.2|13440.7|13437.6|631
1643970900000|2022-02-04 10:35:00|13442.6|13439.6|13445.2|13442.2|13446.2|13442.3|13442|13437.9|346
1643971200000|2022-02-04 10:40:00|13445.3|13442.3|13448.1|13443.1|13448.3|13445.3|13444.2|13440.3|294
1643971500000|2022-02-04 10:45:00|13447.2|13444.2|13449.5|13446.5|13451.6|13447.9|13446.9|13443.1|312
1643971800000|2022-02-04 10:50:00|13449.4|13446.4|13451.9|13448.9|13453.1|13449.2|13448.5|13445|309
1643972100000|2022-02-04 10:55:00|13452|13449|13449|13446|13452.7|13449.1|13448.9|13444.9|300
1643972400000|2022-02-04 11:00:00|13449.1|13446.1|13450.9|13447.9|13452|13448.1|13448.9|13445.2|295
1643972700000|2022-02-04 11:05:00|13451|13448|13450.8|13447.8|13452|13448|13449|13444.9|275
1643973000000|2022-02-04 11:10:00|13451.5|13448.5|13452.8|13449.8|13454.1|13450.4|13450.8|13446.9|372
1643973300000|2022-02-04 11:15:00|13453|13450|13450.3|13447.3|13453.1|13450.1|13449.2|13445.4|335
1643973600000|2022-02-04 11:20:00|13450.4|13447.4|13450.4|13447.4|13452.4|13448.4|13449.4|13445.8|256
1643973900000|2022-02-04 11:25:00|13450.3|13447.3|13452.4|13449.4|13454.6|13450.8|13450.3|13446.8|395
1643974200000|2022-02-04 11:30:00|13452.5|13449.5|13451.4|13448.4|13453.5|13449.5|13450|13446.1|361
1643974500000|2022-02-04 11:35:00|13451.3|13448.3|13451.5|13448.5|13453.8|13450.2|13450.1|13446.3|354
1643974800000|2022-02-04 11:40:00|13451.4|13448.4|13452.9|13449.9|13453.4|13450.2|13450|13446.1|382
1643975100000|2022-02-04 11:45:00|13452.8|13449.8|13453.8|13450.8|13456.1|13452|13452.5|13448.5|356
1643975400000|2022-02-04 11:50:00|13453.9|13450.9|13449.6|13446.6|13455.6|13451.4|13448.6|13444.2|375
1643975700000|2022-02-04 11:55:00|13449.7|13446.7|13449.1|13446.1|13451.1|13447.2|13447.8|13443.9|353
1643976000000|2022-02-04 12:00:00|13449|13446|13448.9|13443.9|13450.3|13446.5|13448|13443.8|272
1643976300000|2022-02-04 12:05:00|13449|13444|13448.7|13445.7|13450.7|13446.9|13447.4|13443.3|233
1643976600000|2022-02-04 12:10:00|13448.6|13445.6|13446.2|13443.2|13450|13446|13446.1|13442|261
1643976900000|2022-02-04 12:15:00|13446|13443|13447.5|13444.5|13448.7|13444.8|13445.2|13441.5|218
1643977200000|2022-02-04 12:20:00|13447.6|13444.6|13448.5|13445.5|13449.3|13446.1|13447.4|13443.5|156
1643977500000|2022-02-04 12:25:00|13448.4|13445.4|13448.7|13443.7|13449.6|13445.7|13447.3|13443.7|222
1643977800000|2022-02-04 12:30:00|13448.6|13443.6|13448.9|13445.9|13451.4|13447.6|13446.6|13442.7|278
1643978100000|2022-02-04 12:35:00|13449|13446|13447|13444|13450.2|13446.7|13446.1|13442|246
1643978400000|2022-02-04 12:40:00|13447.1|13444.1|13448|13445|13449.9|13446.3|13446.5|13442.6|225
1643978700000|2022-02-04 12:45:00|13448.9|13443.9|13448.8|13443.8|13450.8|13446.6|13447.6|13443.5|289
1643979000000|2022-02-04 12:50:00|13448.7|13443.7|13450.4|13445.4|13450.6|13446.6|13447.6|13443.6|293
1643979300000|2022-02-04 12:55:00|13449.4|13446.4|13449.6|13446.6|13450.9|13447.6|13448.5|13444.9|327
1643979600000|2022-02-04 13:00:00|13449.7|13446.7|13451.7|13448.7|13453.1|13449.3|13449.2|13445.1|338
1643979900000|2022-02-04 13:05:00|13451.6|13448.6|13452.7|13447.7|13454.4|13450.9|13450.4|13446.8|334
1643980200000|2022-02-04 13:10:00|13452.8|13447.8|13451.8|13446.8|13453.8|13450.4|13450.8|13446.8|242
1643980500000|2022-02-04 13:15:00|13451.9|13446.9|13451.3|13448.3|13453|13449.2|13449.7|13445.6|306
1643980800000|2022-02-04 13:20:00|13451|13448|13453|13448|13454.8|13450.7|13449.9|13445.9|339
1643981100000|2022-02-04 13:25:00|13453.1|13448.1|13453.7|13448.6|13455.4|13448.6|13450.1|13445.1|232
1643981400000|2022-02-04 13:30:00|13453.4|13446.9|13479.3|13474.3|13479.5|13474.5|13452.7|13445.8|817
1643981700000|2022-02-04 13:35:00|13479.5|13474.5|13475.2|13470.2|13481.3|13476.3|13470.7|13465.7|784
1643982000000|2022-02-04 13:40:00|13475.1|13470.1|13477.1|13472.1|13479.2|13474.2|13471.6|13466.6|612
1643982300000|2022-02-04 13:45:00|13477.2|13472.2|13473.1|13468.1|13477.2|13472.2|13469.7|13464.7|680
1643982600000|2022-02-04 13:50:00|13473|13468|13476.2|13473.2|13479.9|13474.9|13472.5|13467.9|658
1643982900000|2022-02-04 13:55:00|13476.1|13473.1|13475.2|13472.2|13478.5|13474.4|13472.2|13468.4|566
1643983200000|2022-02-04 14:00:00|13475.1|13472.1|13473.6|13468.6|13479|13475.1|13470.6|13466.6|544
1643983500000|2022-02-04 14:05:00|13473.7|13468.7|13469|13464|13475.1|13470.4|13465.3|13461.2|471
1643983800000|2022-02-04 14:10:00|13468.8|13463.8|13461|13456|13469.1|13465.1|13460.1|13455.7|484
1643984100000|2022-02-04 14:15:00|13461.1|13456.1|13465.7|13460.7|13465.9|13461.8|13459.3|13455.6|455
1643984400000|2022-02-04 14:20:00|13465.4|13460.4|13464.1|13461.1|13466.7|13462.7|13462|13459|532
1643984700000|2022-02-04 14:25:00|13463.8|13460.8|13467.7|13464.7|13469.5|13465.7|13462.9|13459.2|420
1643985000000|2022-02-04 14:30:00|13467.8|13464.8|13469.7|13464.7|13470.9|13467.2|13465.9|13461.9|365
1643985300000|2022-02-04 14:35:00|13469.8|13464.8|13468.2|13465.2|13473.3|13469.3|13467.7|13463.5|422
1643985600000|2022-02-04 14:40:00|13469|13464|13462.7|13459.7|13469.1|13464.9|13460.9|13456.7|485
1643985900000|2022-02-04 14:45:00|13463.7|13458.7|13469|13466|13470.3|13466.3|13461.8|13457.8|502
1643986200000|2022-02-04 14:50:00|13470.2|13465.2|13475.2|13470.2|13476.1|13471.7|13468.2|13464.6|523
1643986500000|2022-02-04 14:55:00|13475.3|13470.3|13470.8|13465.8|13475.5|13471.4|13467.1|13462.8|426
1643986800000|2022-02-04 15:00:00|13470.6|13465.6|13462.2|13457.2|13470.9|13466.9|13461.6|13456.6|449
1643987100000|2022-02-04 15:05:00|13461.6|13456.6|13463.7|13458.7|13464.2|13459.7|13458.3|13454.2|393
1643987400000|2022-02-04 15:10:00|13463.6|13458.6|13469.1|13464.1|13469.9|13465.8|13462.9|13458.6|437
1643987700000|2022-02-04 15:15:00|13469|13464|13466.2|13463.2|13469.3|13465.8|13465.6|13461.8|382
1643988000000|2022-02-04 15:20:00|13466.3|13463.3|13459.6|13456.6|13467|13463.3|13459.4|13455.6|387
1643988300000|2022-02-04 15:25:00|13459.7|13456.7|13459.1|13456.1|13463|13458.8|13457.8|13453.8|437
1643988600000|2022-02-04 15:30:00|13459.2|13456.2|13456.6|13453.6|13462.1|13458.3|13455.8|13451.9|461
1643988900000|2022-02-04 15:35:00|13456.9|13453.9|13461.9|13458.9|13464|13459.9|13456.9|13453|539
1643989200000|2022-02-04 15:40:00|13461.8|13458.8|13467.9|13462.9|13469.6|13465.5|13461.8|13458|453
1643989500000|2022-02-04 15:45:00|13468|13463|13465.2|13462.2|13470.2|13466.2|13465.2|13461.2|510
1643989800000|2022-02-04 15:50:00|13465.8|13460.8|13461.9|13458.9|13467.6|13463.8|13460.7|13456.7|523
1643990100000|2022-02-04 15:55:00|13462|13459|13462.4|13459.4|13463.1|13459.5|13459.9|13456.2|358
1643990400000|2022-02-04 16:00:00|13462.5|13459.5|13465.2|13460.2|13466.2|13462.3|13461.5|13457.6|477
1643990700000|2022-02-04 16:05:00|13465.3|13460.3|13464.2|13461.2|13468.9|13464.9|13464|13459.9|315
1643991000000|2022-02-04 16:10:00|13464.1|13461.1|13464.7|13459.7|13468|13463.9|13463.3|13459|311
1643991300000|2022-02-04 16:15:00|13464.6|13459.6|13461.2|13456.2|13464.7|13460.9|13460.1|13456.1|268
1643991600000|2022-02-04 16:20:00|13461.1|13456.1|13462.9|13457.9|13464.8|13461|13460.5|13456.1|268
1643991900000|2022-02-04 16:25:00|13463|13458|13456.9|13453.9|13463|13458.5|13455.7|13451.7|362
1643992200000|2022-02-04 16:30:00|13457.9|13452.9|13453.6|13450.6|13457.9|13453.9|13453.6|13449.6|234
1643992500000|2022-02-04 16:35:00|13453.7|13450.7|13457.9|13454.9|13459|13455.1|13453.7|13450.7|206
1643992800000|2022-02-04 16:40:00|13457.8|13454.8|13455.9|13452.9|13458.7|13454.9|13454.7|13450.8|270
1643993100000|2022-02-04 16:45:00|13456|13453|13456.6|13451.6|13458|13454|13455.1|13451.3|245
1643993400000|2022-02-04 16:50:00|13456.7|13451.7|13456.7|13451.7|13457.5|13453.6|13455.4|13451.3|221
1643993700000|2022-02-04 16:55:00|13456.8|13451.8|13456.4|13453.4|13457.4|13453.4|13454.3|13449.8|312
1643994000000|2022-02-04 17:00:00|13456.5|13453.5|13456.1|13451.1|13458.2|13454.1|13455|13450.9|203
1643994300000|2022-02-04 17:05:00|13456.2|13451.2|13455.5|13450.5|13457|13452|13454.9|13449.9|209
1643994600000|2022-02-04 17:10:00|13455.4|13450.4|13455.8|13450.8|13457.7|13453|13455.3|13450.3|258
1643994900000|2022-02-04 17:15:00|13455.7|13450.7|13455.1|13450.1|13456.7|13452.6|13454.6|13450|228
1643995200000|2022-02-04 17:20:00|13455.2|13450.2|13454.9|13449.9|13456.8|13452.5|13454.3|13449.7|235
1643995500000|2022-02-04 17:25:00|13455|13450|13455.9|13450.9|13456.2|13452|13453.9|13449.8|212
1643995800000|2022-02-04 17:30:00|13455.4|13450.4|13454.1|13449.1|13455.6|13451.4|13453.6|13449.1|166
1643996100000|2022-02-04 17:35:00|13454.2|13449.2|13454.2|13449.2|13455.3|13451.3|13454.1|13449.1|121
1643996400000|2022-02-04 17:40:00|13454.1|13449.1|13455|13450|13456.2|13451.6|13452.6|13448.6|157
1643996700000|2022-02-04 17:45:00|13455.1|13450.1|13455.7|13450.7|13456.4|13451.4|13454.4|13450|163
1643997000000|2022-02-04 17:50:00|13455.9|13450.9|13457.2|13452.2|13457.2|13452.9|13455.2|13450.2|190
1643997300000|2022-02-04 17:55:00|13457.1|13452.1|13458.5|13453.5|13458.6|13454|13456.3|13452|168
1643997600000|2022-02-04 18:00:00|13458.3|13453.3|13456.9|13451.9|13458.7|13453.7|13456.8|13451.8|193
1643997900000|2022-02-04 18:05:00|13457|13452|13453.1|13448.1|13457.2|13452.8|13453|13448|152
1643998200000|2022-02-04 18:10:00|13453.2|13448.2|13453.2|13448.2|13453.7|13448.9|13451.8|13447.8|122
1643998500000|2022-02-04 18:15:00|13453.3|13448.3|13454.4|13449.4|13454.6|13449.6|13452.5|13447.9|164
1643998800000|2022-02-04 18:20:00|13454.5|13449.5|13453.7|13448.7|13454.6|13450.5|13452.8|13448.4|140
1643999100000|2022-02-04 18:25:00|13453.8|13448.8|13454.3|13449.3|13455.2|13451.1|13453.3|13448.6|152
1643999400000|2022-02-04 18:30:00|13454.1|13449.1|13454.4|13449.4|13455.5|13450.5|13452.8|13448.7|209
1643999700000|2022-02-04 18:35:00|13453.3|13450.3|13455.5|13450.5|13455.6|13451.3|13453.3|13448.8|125
1644000000000|2022-02-04 18:40:00|13455.4|13450.4|13455|13450|13455.4|13451.1|13453.9|13449.6|91
1644000300000|2022-02-04 18:45:00|13454.9|13449.9|13455|13450|13455.7|13451.5|13454|13449.9|94
1644000600000|2022-02-04 18:50:00|13455.1|13450.1|13455.1|13450.1|13455.3|13451.2|13453.8|13449.6|83
1644000900000|2022-02-04 18:55:00|13455|13450|13454.5|13449.5|13455.4|13451.2|13453.4|13448.8|171
1644001200000|2022-02-04 19:00:00|13454.6|13449.6|13453.7|13448.7|13455|13450|13452.4|13448.2|248
1644001500000|2022-02-04 19:05:00|13453.8|13448.8|13453|13448|13454.1|13450.1|13452.4|13448|172
1644001800000|2022-02-04 19:10:00|13453.1|13448.1|13453.4|13448.4|13453.9|13450.2|13452.4|13448.1|113
1644002100000|2022-02-04 19:15:00|13453.2|13448.2|13454.7|13449.7|13454.7|13450.4|13451.8|13447.8|135
1644002400000|2022-02-04 19:20:00|13454.5|13449.5|13455.4|13450.4|13455.6|13451.1|13453.6|13449|139
1644002700000|2022-02-04 19:25:00|13455.5|13450.5|13456|13451|13456.9|13452.1|13454.6|13450.4|118
1644003000000|2022-02-04 19:30:00|13455.9|13450.9|13455|13450|13457.1|13452.1|13454.7|13449.7|120
1644003300000|2022-02-04 19:35:00|13455.2|13450.2|13454.7|13449.7|13455.2|13450.2|13454.5|13449.5|137
1644003600000|2022-02-04 19:40:00|13454.6|13449.6|13455.8|13450.8|13456.1|13451.1|13454.6|13449.6|109
1644003900000|2022-02-04 19:45:00|13455.7|13450.7|13456.1|13451.1|13457|13452|13455.7|13450.7|110
1644004200000|2022-02-04 19:50:00|13456.2|13451.2|13456.9|13451.9|13457.2|13452.6|13455.5|13451|138
1644004500000|2022-02-04 19:55:00|13457|13452|13459.6|13454.6|13460.6|13456.2|13456.9|13451.9|140
1644004800000|2022-02-04 20:00:00|13459.5|13454.5|13457.2|13452.2|13459.5|13454.5|13456.8|13451.8|139
1644005100000|2022-02-04 20:05:00|13457.4|13452.4|13457.2|13452.2|13458.4|13453.4|13456.7|13451.7|113
1644005400000|2022-02-04 20:10:00|13457.3|13452.3|13456.9|13451.9|13457.8|13452.8|13456.7|13451.7|120
1644005700000|2022-02-04 20:15:00|13456.7|13451.7|13456.4|13451.4|13457.7|13453|13456|13451.3|133
1644006000000|2022-02-04 20:20:00|13456.3|13451.3|13456.2|13451.2|13456.6|13451.6|13454.8|13449.8|126
1644006300000|2022-02-04 20:25:00|13456.1|13451.1|13454.7|13449.7|13456.2|13451.2|13453.8|13448.8|154
1644006600000|2022-02-04 20:30:00|13454.8|13449.8|13453.5|13448.5|13454.9|13449.9|13453.2|13448.2|161
1644006900000|2022-02-04 20:35:00|13453.4|13448.4|13455.1|13450.1|13455.2|13451.3|13453.3|13448.3|178
1644007200000|2022-02-04 20:40:00|13455.2|13450.2|13456.4|13451.4|13456.5|13451.5|13455.1|13450.1|132
1644007500000|2022-02-04 20:45:00|13456.5|13451.5|13456.3|13451.3|13457.3|13452.3|13455.1|13450.1|200
1644007800000|2022-02-04 20:50:00|13456|13451|13456.2|13451.2|13456.3|13451.3|13454.8|13449.8|133
1644008100000|2022-02-04 20:55:00|13456.4|13451.4|13458.1|13453.1|13458.3|13454.3|13455.8|13450.8|220
1644008400000|2022-02-04 21:00:00|13458.2|13453.2|13459|13454|13459.1|13454.1|13458.2|13453.2|134
1644008700000|2022-02-04 21:05:00|13458.9|13453.9|13458.8|13453.8|13459.6|13454.6|13458.6|13453.6|92
1644009000000|2022-02-04 21:10:00|13458.9|13453.9|13458.9|13453.9|13459.1|13454.1|13458.7|13453.7|72
1644009300000|2022-02-04 21:15:00|13459|13454|13458.6|13453.6|13459.3|13454.3|13458.6|13453.6|107
1644009600000|2022-02-04 21:20:00|13458.8|13453.8|13458.8|13453.8|13459|13454|13458.5|13453.5|44
1644009900000|2022-02-04 21:25:00|13458.9|13453.9|13458.4|13453.4|13459.2|13454.2|13457.8|13452.8|61
1644010200000|2022-02-04 21:30:00|13458.5|13453.5|13458.5|13453.5|13458.6|13453.6|13458|13453|115
1644010500000|2022-02-04 21:35:00|13458.6|13453.6|13460|13455|13460|13455|13458.6|13453.6|70
1644010800000|2022-02-04 21:40:00|13469.8|13456.3|13459.9|13454.9|13473.2|13460.3|13458.3|13447.8|458
1644011100000|2022-02-04 21:45:00|13458.4|13453.4|13459.8|13454.8|13464|13454.9|13456.4|13444.8|224
1644011400000|2022-02-04 21:50:00|13459.7|13454.7|13457.3|13452.3|13459.7|13454.7|13456|13446.3|195
1644011700000|2022-02-04 21:55:00|13457.1|13452.1|13457|13452|13464|13452.9|13455.4|13446.9|131
1644181200000|2022-02-06 21:00:00|13466.1|13444.1|13466.9|13450.2|13468.2|13452.9|13466.1|13444.1|22
1644181500000|2022-02-06 21:05:00|13466.1|13452.9|13466.1|13444.1|13468.2|13452.9|13466.1|13444.1|16
1644181800000|2022-02-06 21:10:00|13468.2|13452.9|13458.9|13452.9|13469.2|13453|13458.8|13444.1|33
1644182100000|2022-02-06 21:15:00|13469.5|13447.5|13458.9|13452.9|13469.5|13452.9|13458.1|13443.8|39
1644182400000|2022-02-06 21:20:00|13467.2|13445.2|13464.5|13445.9|13467.6|13452.9|13458.6|13441.3|43
1644182700000|2022-02-06 21:25:00|13461.8|13449.5|13467.2|13445.2|13467.2|13452.9|13458.8|13441.3|17
1644183000000|2022-02-06 21:30:00|13463.3|13441.3|13458.9|13452.9|13467.2|13452.9|13458.8|13441.3|24
1644183300000|2022-02-06 21:35:00|13461.5|13443.6|13458.9|13452.9|13465.7|13452.9|13458.9|13442.7|14
1644183600000|2022-02-06 21:40:00|13460.6|13442.7|13467.2|13445.2|13467.2|13452.9|13458.4|13442.4|20
1644183900000|2022-02-06 21:45:00|13461.5|13443.6|13461.4|13449.4|13467.2|13452.9|13458.9|13442.7|18
1644184200000|2022-02-06 21:50:00|13462.4|13442.7|13464.5|13445.5|13466.8|13452.9|13458.9|13442.7|13
1644184500000|2022-02-06 21:55:00|13463.7|13446.3|13458.9|13452.9|13466.6|13452.9|13458.9|13446.3|10
1644184800000|2022-02-06 22:00:00|13461.9|13449.3|13463.3|13447.3|13466.7|13453.4|13454.7|13445.4|137
1644185100000|2022-02-06 22:05:00|13463|13447.2|13466.2|13450.2|13467.2|13451.2|13459.8|13445.4|141
1644185400000|2022-02-06 22:10:00|13466|13450|13462.1|13449.4|13467.3|13451.3|13461.1|13445.1|91
1644185700000|2022-02-06 22:15:00|13465.7|13449.7|13466.5|13450.5|13467.6|13451.6|13457.8|13441.8|99
1644186000000|2022-02-06 22:20:00|13466.8|13450.8|13465.9|13449.9|13468.7|13452.7|13461.6|13447|119
1644186300000|2022-02-06 22:25:00|13466|13450|13466.8|13450.8|13467.3|13451.3|13463.6|13448.9|95
1644186600000|2022-02-06 22:30:00|13466.7|13450.7|13466.4|13450.4|13468.8|13452.8|13462.8|13446.8|172
1644186900000|2022-02-06 22:35:00|13466.1|13450.1|13463|13447|13467.8|13451.8|13461.8|13445.8|235
1644187200000|2022-02-06 22:40:00|13464|13448|13466.5|13450.5|13467.1|13451.1|13463.2|13447.2|404
1644187500000|2022-02-06 22:45:00|13466.8|13450.8|13464.9|13448.9|13467.1|13451.1|13463.1|13447.1|449
1644187800000|2022-02-06 22:50:00|13464.6|13448.6|13464.4|13448.4|13467.2|13451.2|13462.6|13446.6|417
1644188100000|2022-02-06 22:55:00|13464|13448|13465.1|13450|13467.4|13451.6|13463|13447|324
1644188400000|2022-02-06 23:00:00|13465.3|13449.3|13468.6|13454.2|13470.8|13455.1|13463.5|13448.8|406
1644188700000|2022-02-06 23:05:00|13468.1|13454.7|13454.9|13449.9|13469.6|13456.9|13454.6|13448.1|351
1644189000000|2022-02-06 23:10:00|13455.7|13449.4|13455.4|13450.4|13457.5|13451.6|13454.6|13448.8|183
1644189300000|2022-02-06 23:15:00|13454.8|13449.8|13454.7|13449.7|13455.3|13450.3|13454.4|13449.4|135
1644189600000|2022-02-06 23:20:00|13454.8|13449.8|13455.9|13450.9|13456.1|13451.1|13454.8|13449.8|100
1644189900000|2022-02-06 23:25:00|13456|13451|13457.3|13452.3|13457.5|13452.5|13455.8|13450.8|100
1644190200000|2022-02-06 23:30:00|13457.4|13452.4|13457.2|13452.2|13457.6|13452.6|13456.9|13451.9|95
1644190500000|2022-02-06 23:35:00|13457.3|13452.3|13456.4|13451.4|13457.6|13452.6|13456.4|13451.4|134
1644190800000|2022-02-06 23:40:00|13456.6|13451.6|13454.4|13449.4|13457|13452|13453.9|13448.9|205
1644191100000|2022-02-06 23:45:00|13454.2|13449.2|13455.4|13450.4|13455.6|13450.6|13453.7|13448.7|139
1644191400000|2022-02-06 23:50:00|13455.8|13450.8|13455.6|13450.6|13456.7|13452.2|13455|13450.2|140
1644191700000|2022-02-06 23:55:00|13455.7|13450.7|13455.1|13450.1|13456.1|13451.7|13454.3|13450|100
1644192000000|2022-02-07 00:00:00|13455|13450|13456.1|13451.1|13456.3|13452.3|13453.7|13448.7|225
1644192300000|2022-02-07 00:05:00|13455.1|13452.1|13454.9|13451.9|13456.4|13452.2|13453.9|13449.9|201
1644192600000|2022-02-07 00:10:00|13454.8|13451.8|13452.6|13449.6|13455.8|13452|13452|13448.7|250
1644192900000|2022-02-07 00:15:00|13452.5|13449.5|13453.6|13450.6|13456.3|13451.3|13452.1|13448.5|229
1644193200000|2022-02-07 00:20:00|13453.7|13450.7|13451.9|13448.9|13454.2|13451.2|13451.9|13448.9|158
1644193500000|2022-02-07 00:25:00|13451.8|13448.8|13456.3|13451.3|13456.6|13451.6|13451.1|13447.1|186
1644193800000|2022-02-07 00:30:00|13456.2|13451.2|13456.4|13451.4|13457.1|13453.1|13455.9|13451|165
1644194100000|2022-02-07 00:35:00|13456.3|13451.3|13454.4|13451.4|13457.2|13453|13454|13449.9|157
1644194400000|2022-02-07 00:40:00|13454.3|13451.3|13453.2|13450.2|13455.9|13451.4|13453.1|13448.3|166
1644194700000|2022-02-07 00:45:00|13453.3|13450.3|13456|13451|13456.3|13452.3|13453.1|13450|155
1644195000000|2022-02-07 00:50:00|13456.1|13451.1|13455.8|13450.8|13456.1|13452.2|13452|13447.8|241
1644195300000|2022-02-07 00:55:00|13455.9|13450.9|13453.8|13450.8|13455.9|13452.3|13453.2|13449.1|204
1644195600000|2022-02-07 01:00:00|13453.9|13450.9|13453.7|13450.7|13455.9|13452|13452.5|13449.5|265
1644195900000|2022-02-07 01:05:00|13453.8|13450.8|13460.1|13455.1|13460.3|13456.4|13453|13450|315
1644196200000|2022-02-07 01:10:00|13459|13456|13456.1|13451.1|13460.2|13456.2|13455.8|13450.8|256
1644196500000|2022-02-07 01:15:00|13456.2|13451.2|13462.4|13457.4|13462.9|13457.9|13454.4|13450|418
1644196800000|2022-02-07 01:20:00|13462.1|13457.1|13458.8|13455.8|13463|13459|13457.8|13454.8|381
1644197100000|2022-02-07 01:25:00|13459.8|13454.8|13458.8|13455.8|13460.1|13456.2|13457.7|13454.2|227
1644197400000|2022-02-07 01:30:00|13458.7|13455.7|13458.2|13455.2|13460|13456.3|13458|13454.2|249
1644197700000|2022-02-07 01:35:00|13458.1|13455.1|13453.3|13450.3|13458.2|13455.2|13452.9|13449.2|321
1644198000000|2022-02-07 01:40:00|13453.2|13450.2|13455.5|13450.5|13457.1|13453.2|13453.2|13449.7|253
1644198300000|2022-02-07 01:45:00|13455.4|13450.4|13456.8|13453.8|13457.3|13454.2|13454.9|13450.4|220
1644198600000|2022-02-07 01:50:00|13456.9|13453.9|13459.7|13454.7|13460.3|13456.8|13455.9|13452.9|244
1644198900000|2022-02-07 01:55:00|13459.6|13454.6|13457.7|13454.7|13460|13455.9|13457.4|13453.2|245
1644199200000|2022-02-07 02:00:00|13457.8|13454.8|13456.1|13453.1|13459.2|13455.1|13455|13451|263
1644199500000|2022-02-07 02:05:00|13456|13453|13455.9|13452.9|13458.9|13454.8|13455|13451|225
1644199800000|2022-02-07 02:10:00|13456|13453|13456.8|13453.8|13458.8|13455.1|13456|13453|188
1644200100000|2022-02-07 02:15:00|13456.9|13453.9|13457.4|13454.4|13458|13455|13456.6|13453.6|131
1644200400000|2022-02-07 02:20:00|13457.3|13454.3|13458.5|13453.5|13458.5|13454.7|13456.7|13452.8|156
1644200700000|2022-02-07 02:25:00|13457.5|13454.5|13455.7|13452.7|13458.6|13454.5|13455.4|13451.4|270
1644201000000|2022-02-07 02:30:00|13455.6|13452.6|13455.5|13452.5|13457.6|13454.4|13455.1|13451.3|208
1644201300000|2022-02-07 02:35:00|13455.4|13452.4|13457.1|13454.1|13458|13454.2|13455|13451.2|137
1644201600000|2022-02-07 02:40:00|13457.2|13454.2|13457.5|13454.5|13458.8|13454.7|13457|13453.3|150
1644201900000|2022-02-07 02:45:00|13457.6|13454.6|13457.1|13454.1|13458.6|13454.7|13456.8|13453.2|151
1644202200000|2022-02-07 02:50:00|13457|13454|13456.6|13453.6|13457.7|13454.7|13455.7|13452.7|124
1644202500000|2022-02-07 02:55:00|13456.7|13453.7|13460.3|13457.3|13461.2|13457.4|13456.4|13453|178
1644202800000|2022-02-07 03:00:00|13460.4|13457.4|13462.1|13457.1|13462.4|13459.2|13458|13453.8|245
1644203100000|2022-02-07 03:05:00|13462.2|13457.2|13466.4|13463.4|13467.7|13463.4|13461.1|13457.1|322
1644203400000|2022-02-07 03:10:00|13466.3|13463.3|13464.9|13461.9|13468.3|13464.5|13464.7|13461.3|265
1644203700000|2022-02-07 03:15:00|13465|13462|13465.3|13462.3|13465.7|13462.3|13464|13460.5|175
1644204000000|2022-02-07 03:20:00|13465.2|13462.2|13464.3|13461.3|13465.8|13462.4|13463.8|13459.9|199
1644204300000|2022-02-07 03:25:00|13464.4|13461.4|13463.6|13460.6|13465.3|13461.8|13462.8|13459.8|167
1644204600000|2022-02-07 03:30:00|13463.5|13460.5|13464.3|13461.3|13465.6|13461.9|13463.5|13459.9|107
1644204900000|2022-02-07 03:35:00|13464.6|13461.6|13465.2|13462.2|13467.1|13463.3|13464.2|13460.7|261
1644205200000|2022-02-07 03:40:00|13465.3|13462.3|13464.7|13461.7|13466.5|13462.5|13464.1|13460.4|235
1644205500000|2022-02-07 03:45:00|13464.8|13461.8|13464.9|13461.9|13466.1|13462.2|13464.1|13460.6|156
1644205800000|2022-02-07 03:50:00|13465|13462|13464|13461|13465|13462|13463.9|13460.9|186
1644206100000|2022-02-07 03:55:00|13463.8|13460.8|13465|13462|13465.2|13462.2|13463.6|13460|126
1644206400000|2022-02-07 04:00:00|13465.1|13462.1|13463.3|13458.3|13465.2|13462.2|13462.2|13458.2|154
1644206700000|2022-02-07 04:05:00|13462.2|13459.2|13462.3|13459.3|13462.3|13459.3|13461.6|13458.6|72
1644207000000|2022-02-07 04:10:00|13462.2|13459.2|13460.6|13457.6|13462.5|13459.5|13460.6|13457.6|121
1644207300000|2022-02-07 04:15:00|13460.4|13457.4|13460.6|13457.6|13460.8|13457.8|13460.4|13457.4|109
1644207600000|2022-02-07 04:20:00|13460.5|13457.5|13459.7|13456.7|13460.8|13457.8|13459.6|13456.6|115
1644207900000|2022-02-07 04:25:00|13459.8|13456.8|13459.8|13456.8|13460|13457|13459.6|13456.6|79
1644208200000|2022-02-07 04:30:00|13459.7|13456.7|13460.3|13457.3|13460.4|13457.4|13459.7|13456.7|112
1644208500000|2022-02-07 04:35:00|13460.4|13457.4|13460.2|13457.2|13460.8|13457.8|13460|13457|67
1644208800000|2022-02-07 04:40:00|13460.1|13457.1|13458.9|13455.9|13460.5|13457.2|13458.7|13455.5|136
1644209100000|2022-02-07 04:45:00|13459|13456|13459.5|13456.5|13460.5|13457.2|13458.8|13455.1|96
1644209400000|2022-02-07 04:50:00|13459.6|13456.6|13460.9|13457.9|13461.9|13458.2|13459.5|13456.5|235
1644209700000|2022-02-07 04:55:00|13460.8|13457.8|13462.4|13457.4|13462.8|13459|13460.1|13456.3|216
1644210000000|2022-02-07 05:00:00|13462.3|13457.3|13460.1|13457.1|13462.7|13458.5|13459.6|13455.5|212
1644210300000|2022-02-07 05:05:00|13460|13457|13459.5|13456.5|13461.7|13457.7|13459.1|13455.9|164
1644210600000|2022-02-07 05:10:00|13459.6|13456.6|13460|13457|13460.1|13457|13458.8|13454.8|94
1644210900000|2022-02-07 05:15:00|13459.8|13456.8|13461.5|13458.5|13461.8|13458.5|13459.7|13455.6|152
1644211200000|2022-02-07 05:20:00|13461.4|13458.4|13461.7|13458.7|13462.6|13458.9|13460.8|13456.8|136
1644211500000|2022-02-07 05:25:00|13461.6|13458.6|13462|13459|13463|13459.2|13461.2|13457.4|135
1644211800000|2022-02-07 05:30:00|13462.1|13459.1|13463.1|13460.1|13464.3|13460.6|13461.8|13458.8|121
1644212100000|2022-02-07 05:35:00|13463|13460|13462.6|13459.6|13464.1|13460.3|13462|13458.2|142
1644212400000|2022-02-07 05:40:00|13462.7|13459.7|13464|13459|13464.1|13460.1|13462.2|13459|145
1644212700000|2022-02-07 05:45:00|13464.1|13459.1|13462|13459|13464.1|13460.4|13461.7|13458.1|138
1644213000000|2022-02-07 05:50:00|13462.1|13459.1|13460.6|13457.6|13462.1|13459.1|13459.8|13456.5|151
1644213300000|2022-02-07 05:55:00|13460.7|13457.7|13463.1|13460.1|13463.9|13460.1|13460|13456.5|208
1644213600000|2022-02-07 06:00:00|13463|13460|13460.3|13457.3|13463.2|13460|13459.7|13456.7|224
1644213900000|2022-02-07 06:05:00|13460.4|13457.4|13458.5|13455.5|13461|13457.5|13457.6|13454.6|200
1644214200000|2022-02-07 06:10:00|13458.4|13455.4|13459.1|13456.1|13460.9|13457.3|13458.1|13454|205
1644214500000|2022-02-07 06:15:00|13459|13456|13461|13458|13463.5|13459.8|13459|13455.2|237
1644214800000|2022-02-07 06:20:00|13460.9|13457.9|13459.9|13456.9|13461.7|13458.1|13459.8|13455.9|133
1644215100000|2022-02-07 06:25:00|13459.7|13456.7|13462|13457|13462|13458.5|13459.2|13455.6|257
1644215400000|2022-02-07 06:30:00|13462.1|13457.1|13462.2|13459.2|13464.1|13460.6|13460.5|13456.7|253
1644215700000|2022-02-07 06:35:00|13462.1|13459.1|13463.1|13460.1|13463.5|13460.5|13462.1|13459.1|124
1644216000000|2022-02-07 06:40:00|13463|13460|13463.1|13460.1|13464.4|13460.4|13462.1|13458.3|161
1644216300000|2022-02-07 06:45:00|13462.9|13459.9|13462.6|13459.6|13463.6|13460.6|13462.1|13458.2|182
1644216600000|2022-02-07 06:50:00|13463.6|13458.6|13462.3|13459.3|13464.6|13461|13462.3|13458.5|175
1644216900000|2022-02-07 06:55:00|13462.2|13459.2|13462.6|13459.6|13463.9|13460.1|13462.2|13458.5|122
1644217200000|2022-02-07 07:00:00|13462.5|13459.5|13461.1|13458.1|13463.7|13459.6|13459.8|13456.2|175
1644217500000|2022-02-07 07:05:00|13461|13458|13458.3|13455.3|13461.2|13458.2|13457.9|13454.4|194
1644217800000|2022-02-07 07:10:00|13458.4|13455.4|13456.9|13453.9|13459.3|13455.4|13454.9|13451.9|231
1644218100000|2022-02-07 07:15:00|13456.8|13453.8|13456.9|13453.9|13458.2|13454.3|13455|13451.2|235
1644218400000|2022-02-07 07:20:00|13457|13454|13456.1|13453.1|13458|13454.3|13455.9|13452.1|197
1644218700000|2022-02-07 07:25:00|13456.3|13453.3|13456.1|13453.1|13456.7|13453.3|13453.7|13450.3|237
1644219000000|2022-02-07 07:30:00|13456.2|13453.2|13455.8|13452.8|13458.7|13455|13454.9|13451.3|311
1644219300000|2022-02-07 07:35:00|13455.7|13452.7|13452.7|13449.7|13457|13453|13452.7|13448.9|216
1644219600000|2022-02-07 07:40:00|13452.8|13449.8|13455.9|13452.9|13456.2|13453.2|13452.8|13449.5|228
1644219900000|2022-02-07 07:45:00|13456|13453|13455.8|13452.8|13457|13453.3|13454.6|13451.4|245
1644220200000|2022-02-07 07:50:00|13455.9|13452.9|13456.3|13453.3|13457.7|13453.9|13455.1|13451.8|207
1644220500000|2022-02-07 07:55:00|13456.6|13453.6|13452.9|13449.9|13457.5|13454|13451.8|13448.8|261
1644220800000|2022-02-07 08:00:00|13452.8|13449.8|13450|13447|13453.3|13450.2|13449|13445.1|333
1644221100000|2022-02-07 08:05:00|13450.1|13447.1|13447.6|13444.6|13453.4|13449.4|13447.4|13444.1|416
1644221400000|2022-02-07 08:10:00|13447.5|13444.5|13446|13443|13448.3|13445.1|13445.9|13442.9|291
1644221700000|2022-02-07 08:15:00|13446.1|13443.1|13448.7|13445.7|13448.8|13445.8|13445.9|13442.6|266
1644222000000|2022-02-07 08:20:00|13448.6|13445.6|13447.4|13444.4|13450.2|13446.2|13445.9|13442.9|383
1644222300000|2022-02-07 08:25:00|13447.2|13444.2|13445.2|13442.2|13448.1|13444.5|13445.2|13441.9|287
1644222600000|2022-02-07 08:30:00|13445.1|13442.1|13445.6|13442.6|13446.4|13443|13443.7|13440.7|249
1644222900000|2022-02-07 08:35:00|13445.5|13442.5|13447.9|13444.9|13449|13446|13445.5|13442.5|249
1644223200000|2022-02-07 08:40:00|13448|13445|13446.3|13441.3|13449.4|13445.9|13444.6|13441.3|347
1644223500000|2022-02-07 08:45:00|13446.4|13441.4|13444.7|13441.7|13447|13443.7|13444.7|13440.9|245
1644223800000|2022-02-07 08:50:00|13444.8|13441.8|13445.1|13442.1|13446.4|13443|13443.7|13440|221
1644224100000|2022-02-07 08:55:00|13445.2|13442.2|13446.3|13443.3|13447.9|13444.9|13445|13441.1|279
1644224400000|2022-02-07 09:00:00|13446.4|13443.4|13447.5|13444.5|13448.4|13445.4|13445.9|13442.9|219
1644224700000|2022-02-07 09:05:00|13447.7|13444.7|13448.5|13445.5|13449.8|13446.4|13447.7|13444.1|302
1644225000000|2022-02-07 09:10:00|13448.4|13445.4|13451|13448|13454|13450.8|13448.4|13445.4|309
1644225300000|2022-02-07 09:15:00|13451.1|13448.1|13450.5|13447.5|13451.9|13448.5|13448.7|13445.5|278
1644225600000|2022-02-07 09:20:00|13450.6|13447.6|13453.8|13448.8|13453.9|13449.9|13450.2|13446.3|240
1644225900000|2022-02-07 09:25:00|13453.9|13448.9|13450.9|13447.9|13453.9|13449.9|13449.8|13446.5|242
1644226200000|2022-02-07 09:30:00|13450.8|13447.8|13452|13449|13453.6|13450.1|13450.4|13447.4|253
1644226500000|2022-02-07 09:35:00|13451.8|13448.8|13454.3|13451.3|13455.3|13451.4|13451.3|13447.9|252
1644226800000|2022-02-07 09:40:00|13454.2|13451.2|13453.2|13450.2|13455.8|13452.3|13453.1|13449.2|194
1644227100000|2022-02-07 09:45:00|13453.4|13450.4|13452.3|13449.3|13453.7|13450.7|13451.5|13448.5|198
1644227400000|2022-02-07 09:50:00|13452.4|13449.4|13451.5|13448.5|13454.3|13450.3|13451.3|13448.2|174
1644227700000|2022-02-07 09:55:00|13451.4|13448.4|13450.9|13447.9|13452.4|13448.4|13448.8|13444.9|219
1644228000000|2022-02-07 10:00:00|13450.8|13447.8|13449.7|13446.7|13452.1|13449.1|13448.9|13445.9|233
1644228300000|2022-02-07 10:05:00|13450.7|13445.7|13452.5|13449.5|13453|13450|13449.5|13445.6|233
1644228600000|2022-02-07 10:10:00|13452.6|13449.6|13453.6|13450.6|13454.5|13451.5|13452.3|13449.3|193
1644228900000|2022-02-07 10:15:00|13453.5|13450.5|13453.7|13450.7|13454|13451|13452.2|13449.2|212
1644229200000|2022-02-07 10:20:00|13453.8|13450.8|13451.8|13448.8|13456.2|13452.2|13451|13447.7|215
1644229500000|2022-02-07 10:25:00|13451.7|13448.7|13451.5|13448.5|13453.3|13449.8|13451.3|13447.4|199
1644229800000|2022-02-07 10:30:00|13452.6|13447.6|13453.2|13450.2|13454.4|13450.5|13451|13447.2|207
1644230100000|2022-02-07 10:35:00|13454.2|13449.2|13453.7|13450.7|13454.9|13451.1|13451.2|13447.5|261
1644230400000|2022-02-07 10:40:00|13453.6|13450.6|13452.2|13449.2|13454.8|13451.8|13452.1|13448.9|204
1644230700000|2022-02-07 10:45:00|13452.1|13449.1|13453.8|13450.8|13455.2|13451.4|13452|13449|190
1644231000000|2022-02-07 10:50:00|13453.6|13450.6|13454.1|13451.1|13456.2|13453.2|13453.6|13450.6|217
1644231300000|2022-02-07 10:55:00|13454|13451|13454.9|13451.9|13455.7|13452.3|13453.9|13450|222
1644231600000|2022-02-07 11:00:00|13455|13452|13455|13452|13456|13452.7|13454.1|13450.4|220
1644231900000|2022-02-07 11:05:00|13455.1|13452.1|13456.2|13453.2|13457.8|13453.8|13454|13450|256
1644232200000|2022-02-07 11:10:00|13456.1|13453.1|13454.1|13451.1|13457.8|13453.7|13453.6|13449.7|223
1644232500000|2022-02-07 11:15:00|13454.5|13451.5|13453.2|13450.2|13455.6|13451.7|13452.4|13448.7|226
1644232800000|2022-02-07 11:20:00|13453.1|13450.1|13452.5|13449.5|13453.7|13450.4|13452.2|13448.4|190
1644233100000|2022-02-07 11:25:00|13452.6|13449.6|13451.9|13448.9|13452.7|13449.7|13451.4|13448.4|124
1644233400000|2022-02-07 11:30:00|13451.8|13448.8|13450.9|13447.9|13452|13449|13450.7|13447.7|158
1644233700000|2022-02-07 11:35:00|13451|13448|13450.8|13447.8|13451.1|13448.1|13450.5|13447.5|145
1644234000000|2022-02-07 11:40:00|13450.7|13447.7|13450.8|13447.8|13452.4|13449|13450.5|13447.4|177
1644234300000|2022-02-07 11:45:00|13450.7|13447.7|13449.9|13446.9|13451|13447.8|13449.6|13446|149
1644234600000|2022-02-07 11:50:00|13449.8|13446.8|13449.8|13446.8|13450.2|13447.2|13449.6|13446.6|117
1644234900000|2022-02-07 11:55:00|13449.9|13446.9|13450.3|13447.3|13450.9|13447.9|13449.7|13446.7|178
1644235200000|2022-02-07 12:00:00|13450.2|13447.2|13449|13446|13451.3|13447.5|13448.9|13445.9|169
1644235500000|2022-02-07 12:05:00|13448.9|13445.9|13449.1|13446.1|13450.1|13447.1|13448.4|13445.4|211
1644235800000|2022-02-07 12:10:00|13449|13446|13449|13446|13450.1|13446.5|13448.6|13444.9|188
1644236100000|2022-02-07 12:15:00|13449.1|13446.1|13448.8|13445.8|13449.4|13446.4|13448.5|13445.5|194
1644236400000|2022-02-07 12:20:00|13449|13446|13449.8|13446.8|13450.5|13447.5|13448.9|13445.9|157
1644236700000|2022-02-07 12:25:00|13449.7|13446.7|13450.3|13447.3|13451.1|13448.1|13449.1|13446.1|177
1644237000000|2022-02-07 12:30:00|13450.4|13447.4|13448.2|13445.2|13451.4|13447.5|13448|13445|128
1644237300000|2022-02-07 12:35:00|13448.1|13445.1|13448.5|13445.5|13448.7|13445.7|13447.9|13444.9|138
1644237600000|2022-02-07 12:40:00|13448.4|13445.4|13448.6|13445.6|13449.2|13446.2|13448.4|13445.4|126
1644237900000|2022-02-07 12:45:00|13448.5|13445.5|13446.6|13443.6|13448.6|13445.6|13446.5|13443.5|139
1644238200000|2022-02-07 12:50:00|13446.5|13443.5|13446.4|13443.4|13447.7|13443.7|13445.6|13442.1|161
1644238500000|2022-02-07 12:55:00|13446.3|13443.3|13447.2|13442.2|13447.5|13443.8|13445.4|13441.5|215
1644238800000|2022-02-07 13:00:00|13447.1|13442.1|13445.7|13442.7|13447.5|13443.5|13445.2|13441.9|238
1644239100000|2022-02-07 13:05:00|13445.8|13442.8|13446|13443|13446.6|13443|13444.6|13441.2|313
1644239400000|2022-02-07 13:10:00|13445.8|13442.8|13445|13442|13447|13443.6|13444.9|13440.9|243
1644239700000|2022-02-07 13:15:00|13445.1|13442.1|13446.3|13443.3|13447.4|13443.6|13445.1|13441|161
1644240000000|2022-02-07 13:20:00|13446.2|13443.2|13446.2|13443.2|13446.8|13443.3|13444.6|13441.2|256
1644240300000|2022-02-07 13:25:00|13446.1|13443.1|13448.6|13445.6|13448.6|13445.6|13445.9|13442.1|174
1644240600000|2022-02-07 13:30:00|13448.7|13445.7|13452.1|13449.1|13452.5|13449.5|13448.1|13445.1|228
1644240900000|2022-02-07 13:35:00|13452.2|13449.2|13449.5|13446.5|13452.6|13449.6|13449.4|13446.3|220
1644241200000|2022-02-07 13:40:00|13449.4|13446.4|13450.4|13447.4|13451.5|13448.1|13449.2|13446.2|263
1644241500000|2022-02-07 13:45:00|13450.5|13447.5|13446.4|13443.4|13451.5|13448.2|13446|13442.9|275
1644241800000|2022-02-07 13:50:00|13446.5|13443.5|13448.4|13443.4|13448.6|13444.9|13446.1|13442.5|229
1644242100000|2022-02-07 13:55:00|13448.5|13443.5|13445.2|13442.2|13449.1|13445.9|13445.1|13442.1|311
1644242400000|2022-02-07 14:00:00|13445.3|13442.3|13445.8|13442.8|13446.6|13443.5|13444.7|13441.3|306
1644242700000|2022-02-07 14:05:00|13445.7|13442.7|13449.4|13446.4|13451.1|13447.5|13445.7|13442.7|214
1644243000000|2022-02-07 14:10:00|13449.5|13446.5|13452.4|13449.4|13453.9|13449.6|13446.7|13442.7|245
1644243300000|2022-02-07 14:15:00|13452.3|13449.3|13452|13449|13453|13449.4|13450.5|13446.9|286
1644243600000|2022-02-07 14:20:00|13452.1|13449.1|13454.9|13451.9|13455|13452|13451.7|13448.7|218
1644243900000|2022-02-07 14:25:00|13455.1|13452.1|13450.8|13447.8|13455.1|13452.1|13450.6|13447.6|277
1644244200000|2022-02-07 14:30:00|13450.5|13447.5|13450.3|13447.3|13451.9|13448.2|13448.9|13445.5|395
1644244500000|2022-02-07 14:35:00|13450.4|13447.4|13446.3|13443.3|13450.4|13447.4|13445.6|13442.6|383
1644244800000|2022-02-07 14:40:00|13446.4|13443.4|13447.3|13444.3|13448.5|13445|13445.6|13442.5|326
1644245100000|2022-02-07 14:45:00|13447.2|13444.2|13447.1|13444.1|13448.4|13445.4|13445.2|13441.3|318
1644245400000|2022-02-07 14:50:00|13447|13444|13445.3|13442.3|13447.6|13444.6|13444.8|13441.8|271
1644245700000|2022-02-07 14:55:00|13445.2|13442.2|13444.2|13441.2|13447.1|13443.9|13443.5|13440.5|342
1644246000000|2022-02-07 15:00:00|13444|13441|13446.5|13443.5|13448.6|13445|13444|13440.8|434
1644246300000|2022-02-07 15:05:00|13446.4|13443.4|13445.5|13442.5|13446.4|13443.4|13444|13440.4|318
1644246600000|2022-02-07 15:10:00|13445.6|13442.6|13445.2|13442.2|13446.9|13443.9|13444.5|13440.5|326
1644246900000|2022-02-07 15:15:00|13445.1|13442.1|13443.8|13440.8|13445.9|13442.5|13443.5|13440.5|273
1644247200000|2022-02-07 15:20:00|13443.9|13440.9|13443|13440|13445.1|13441.4|13442.7|13438.8|215
1644247500000|2022-02-07 15:25:00|13443.1|13440.1|13443.1|13440.1|13445.1|13441.4|13442.2|13438.5|266
1644247800000|2022-02-07 15:30:00|13443|13440|13443.6|13440.6|13446.2|13442.2|13442.6|13438.6|256
1644248100000|2022-02-07 15:35:00|13443.7|13440.7|13444.4|13441.4|13445.4|13442.4|13443.1|13439.9|268
1644248400000|2022-02-07 15:40:00|13444.5|13441.5|13443.9|13440.9|13447.5|13443.9|13443.8|13440.8|296
1644248700000|2022-02-07 15:45:00|13443.8|13440.8|13445.3|13442.3|13445.3|13442.3|13441.5|13438.1|303
1644249000000|2022-02-07 15:50:00|13445.4|13442.4|13442.4|13439.4|13447.5|13443.2|13441.6|13437.7|421
1644249300000|2022-02-07 15:55:00|13442.5|13439.5|13440.5|13437.5|13442.8|13439.5|13440.5|13436.8|297
1644249600000|2022-02-07 16:00:00|13440.6|13437.6|13442.7|13437.7|13443.8|13439.6|13439.5|13436.2|308
1644249900000|2022-02-07 16:05:00|13442.6|13437.6|13443.3|13440.3|13444.9|13441|13441|13437|283
1644250200000|2022-02-07 16:10:00|13443.2|13440.2|13445.1|13440.1|13445.1|13441.1|13442.7|13438.8|185
1644250500000|2022-02-07 16:15:00|13445|13440|13444.5|13441.5|13446.3|13443.3|13444|13440|194
1644250800000|2022-02-07 16:20:00|13444.6|13441.6|13445.5|13442.5|13447.5|13444.2|13444.6|13441.1|220
1644251100000|2022-02-07 16:25:00|13445.6|13442.6|13442.3|13437.3|13446.1|13443.1|13440.8|13437.1|261
1644251400000|2022-02-07 16:30:00|13441.2|13438.2|13439.8|13436.8|13442.3|13438.4|13438.9|13435.5|279
1644251700000|2022-02-07 16:35:00|13439.9|13436.9|13444.5|13439.5|13444.6|13440.2|13439.8|13436.2|233
1644252000000|2022-02-07 16:40:00|13444.4|13439.4|13446.8|13443.8|13447.6|13443.9|13442.8|13439.2|237
1644252300000|2022-02-07 16:45:00|13446.9|13443.9|13446.5|13443.5|13447.9|13444.2|13444.9|13440.9|182
1644252600000|2022-02-07 16:50:00|13446.4|13443.4|13445.5|13442.5|13446.4|13443.4|13443.8|13440.2|218
1644252900000|2022-02-07 16:55:00|13445.4|13442.4|13441.7|13438.7|13445.7|13442.6|13441.3|13437.4|200
1644253200000|2022-02-07 17:00:00|13441.8|13438.8|13443.8|13438.8|13443.9|13439.7|13441.7|13437.8|187
1644253500000|2022-02-07 17:05:00|13443.9|13438.9|13445.6|13440.6|13445.8|13441.3|13443.8|13438.8|143
1644253800000|2022-02-07 17:10:00|13445.7|13440.7|13445.6|13440.6|13445.9|13441.7|13443.5|13439.4|192
1644254100000|2022-02-07 17:15:00|13445.7|13440.7|13447.6|13442.6|13447.6|13442.6|13444.6|13439.6|230
1644254400000|2022-02-07 17:20:00|13447.7|13442.7|13447.9|13442.9|13448.3|13443.9|13446.8|13442.4|189
1644254700000|2022-02-07 17:25:00|13448.1|13443.1|13450.2|13445.2|13450.4|13446.2|13446.7|13442.6|201
1644255000000|2022-02-07 17:30:00|13450.3|13445.3|13449.8|13444.8|13451.3|13446.4|13448.4|13444.2|170
1644255300000|2022-02-07 17:35:00|13449.9|13444.9|13450.7|13445.7|13451.4|13447.4|13448.9|13444.9|110
1644255600000|2022-02-07 17:40:00|13450.8|13445.8|13449.6|13444.6|13451.2|13446.2|13448.9|13444.5|126
1644255900000|2022-02-07 17:45:00|13449.7|13444.7|13451.9|13446.9|13452.3|13447.3|13449.6|13444.6|145
1644256200000|2022-02-07 17:50:00|13452|13447|13451.7|13448.7|13453.1|13449.1|13451.7|13446.7|71
1644256500000|2022-02-07 17:55:00|13452.7|13447.7|13452.4|13447.4|13452.9|13448.5|13450.9|13446.7|162
1644256800000|2022-02-07 18:00:00|13452.3|13447.3|13451.5|13446.5|13452.4|13447.6|13450.2|13445.5|188
1644257100000|2022-02-07 18:05:00|13451.4|13446.4|13450.3|13445.3|13451.4|13446.4|13449.1|13445|98
1644257400000|2022-02-07 18:10:00|13450.4|13445.4|13449.4|13444.4|13451|13446.8|13448.9|13443.9|127
1644257700000|2022-02-07 18:15:00|13449.3|13444.3|13448.7|13443.7|13449.7|13445.7|13447.8|13443.6|91
1644258000000|2022-02-07 18:20:00|13448.8|13443.8|13446.9|13441.9|13448.8|13443.8|13446.5|13441.8|112
1644258300000|2022-02-07 18:25:00|13446.8|13441.8|13445|13442|13447|13442.8|13445|13440.8|98
1644258600000|2022-02-07 18:30:00|13444.9|13441.9|13446.9|13441.9|13447|13442.4|13443.9|13439.8|108
1644258900000|2022-02-07 18:35:00|13446.8|13441.8|13447.1|13442.1|13447.2|13443|13445.7|13441.5|95
1644259200000|2022-02-07 18:40:00|13446.1|13443.1|13447|13444|13448.1|13444|13446.1|13442|96
1644259500000|2022-02-07 18:45:00|13446.9|13443.9|13447.9|13442.9|13447.9|13443.9|13446.9|13441.9|124
1644259800000|2022-02-07 18:50:00|13447.8|13442.8|13445.8|13442.8|13447.9|13442.9|13445.7|13441.7|84
1644260100000|2022-02-07 18:55:00|13445.7|13442.7|13444.7|13439.7|13446.8|13442.8|13444.5|13439.5|102
1644260400000|2022-02-07 19:00:00|13444.8|13439.8|13444.1|13441.1|13445.4|13441.4|13444|13439.7|99
1644260700000|2022-02-07 19:05:00|13444|13441|13445|13440|13445.1|13441.1|13443.9|13439.8|63
1644261000000|2022-02-07 19:10:00|13444.9|13439.9|13443.8|13438.8|13445|13441|13442.3|13438.7|94
1644261300000|2022-02-07 19:15:00|13443.4|13438.4|13442.4|13439.4|13443.5|13439.5|13441.7|13437.3|121
1644261600000|2022-02-07 19:20:00|13443.4|13438.4|13442.6|13437.6|13443.6|13439.5|13441.9|13437.6|97
1644261900000|2022-02-07 19:25:00|13442.5|13437.5|13439.4|13436.4|13443.1|13438.6|13439.3|13435.5|120
1644262200000|2022-02-07 19:30:00|13439.5|13436.5|13438.6|13435.6|13440.6|13436.5|13438.4|13435.4|86
1644262500000|2022-02-07 19:35:00|13438.5|13435.5|13438.1|13435.1|13439.7|13435.8|13437.6|13433.6|150
1644262800000|2022-02-07 19:40:00|13438.2|13435.2|13439.3|13434.3|13439.9|13435.8|13438.1|13434.1|89
1644263100000|2022-02-07 19:45:00|13439.2|13434.2|13437.2|13432.2|13439.5|13435.5|13436.2|13432.2|140
1644263400000|2022-02-07 19:50:00|13437.1|13432.1|13437.1|13434.1|13438.5|13434.5|13436.8|13432|118
1644263700000|2022-02-07 19:55:00|13437|13434|13436.9|13433.9|13438.3|13434.2|13436.5|13432.6|140
1644264000000|2022-02-07 20:00:00|13436.8|13433.8|13437.1|13434.1|13438.5|13434.7|13436.8|13432.8|157
1644264300000|2022-02-07 20:05:00|13438.1|13433.1|13438.1|13435.1|13439.3|13435.3|13437.3|13433|110
1644264600000|2022-02-07 20:10:00|13438.2|13435.2|13438.6|13433.6|13439.6|13435.2|13437.1|13433|173
1644264900000|2022-02-07 20:15:00|13438.5|13433.5|13438.2|13433.2|13438.8|13433.8|13437|13432|176
1644265200000|2022-02-07 20:20:00|13438.1|13433.1|13437.1|13434.1|13439.2|13434.8|13437.1|13432.6|142
1644265500000|2022-02-07 20:25:00|13437.2|13434.2|13438.5|13433.5|13438.9|13435.3|13436.4|13432.3|115
1644265800000|2022-02-07 20:30:00|13438.6|13433.6|13438.4|13433.4|13438.9|13433.9|13437.8|13432.8|142
1644266100000|2022-02-07 20:35:00|13438.3|13433.3|13438.9|13433.9|13439|13434.2|13437.2|13432.3|190
1644266400000|2022-02-07 20:40:00|13439|13434|13439.7|13434.7|13439.8|13435|13437.8|13433.7|113
1644266700000|2022-02-07 20:45:00|13439.6|13434.6|13439.4|13434.4|13439.8|13434.8|13438.8|13433.8|120
1644267000000|2022-02-07 20:50:00|13439.3|13434.3|13439.6|13434.6|13439.8|13434.8|13437.9|13432.9|133
1644267300000|2022-02-07 20:55:00|13439.5|13434.5|13437.9|13432.9|13439.6|13434.6|13436.6|13432.4|241
1644267600000|2022-02-07 21:00:00|13438.2|13433.2|13436.9|13431.9|13438.2|13433.2|13435.8|13431.7|111
1644267900000|2022-02-07 21:05:00|13435.6|13432.6|13436.9|13431.9|13437.4|13433.3|13435.6|13431.7|110
1644268200000|2022-02-07 21:10:00|13437.1|13432.1|13437.4|13432.4|13437.4|13433.2|13435.9|13431.8|86
1644268500000|2022-02-07 21:15:00|13437.2|13432.2|13436.7|13431.7|13437.9|13432.9|13436.3|13431.3|91
1644268800000|2022-02-07 21:20:00|13436.5|13431.5|13436.7|13431.7|13437.2|13433.3|13435.9|13431.4|109
1644269100000|2022-02-07 21:25:00|13436.8|13431.8|13437.1|13432.1|13437.2|13433.2|13436|13431.6|64
1644269400000|2022-02-07 21:30:00|13437.2|13432.2|13437.2|13432.2|13437.4|13432.4|13436.7|13431.7|82
1644269700000|2022-02-07 21:35:00|13436.9|13431.9|13437.3|13432.3|13437.4|13432.4|13436.7|13431.7|70
1644270000000|2022-02-07 21:40:00|13437|13432|13436.9|13431.9|13437.3|13432.3|13436.5|13431.5|83
1644270300000|2022-02-07 21:45:00|13436.8|13431.8|13437.3|13432.3|13437.5|13432.5|13436.7|13431.7|200
1644270600000|2022-02-07 21:50:00|13437.1|13432.1|13437|13432|13437.6|13432.6|13436.1|13431.1|95
1644270900000|2022-02-07 21:55:00|13436.5|13431.5|13437.3|13432.3|13437.9|13432.3|13436.1|13430.1|189
1644271200000|2022-02-07 22:00:00|13437.2|13432.2|13438.6|13430.9|13439.3|13432.9|13437|13430.9|72
1644271500000|2022-02-07 22:05:00|13439.2|13430.4|13437.6|13432.6|13440.1|13432.9|13437.5|13430.4|120
1644271800000|2022-02-07 22:10:00|13437.7|13432.7|13439|13431.9|13441.5|13433.2|13437.6|13428.8|227
1644272100000|2022-02-07 22:15:00|13438.7|13432.1|13445.2|13430.6|13448.7|13433|13437.5|13427.3|292
1644272400000|2022-02-07 22:20:00|13445.4|13430.8|13445.9|13430.5|13446.9|13432.6|13443.6|13429.1|182
1644272700000|2022-02-07 22:25:00|13445.7|13429.8|13447.3|13431.3|13447.9|13432.4|13443.8|13429.3|178
1644273000000|2022-02-07 22:30:00|13446.9|13430.9|13446.9|13430.9|13449.6|13433.7|13444.3|13428.5|290
1644273300000|2022-02-07 22:35:00|13447.1|13431.1|13448.4|13432.4|13449.6|13434.4|13446|13430.8|330
1644273600000|2022-02-07 22:40:00|13448.5|13432.5|13449.1|13433.1|13450|13434.1|13446.4|13431.2|273
1644273900000|2022-02-07 22:45:00|13448.2|13432.2|13448.9|13432.9|13450.1|13434.6|13445.9|13429.9|236
1644274200000|2022-02-07 22:50:00|13448.7|13432.7|13448.9|13432.9|13451.9|13436.2|13446.9|13430.9|244
1644274500000|2022-02-07 22:55:00|13451|13435|13450.4|13434.4|13452.1|13436.6|13447.1|13431.1|157
1644274800000|2022-02-07 23:00:00|13450|13435.5|13449|13433.3|13451.3|13436.1|13446.8|13431.9|281
1644275100000|2022-02-07 23:05:00|13449.2|13433.2|13449|13435.7|13450.8|13436.3|13447.1|13432.9|221
1644275400000|2022-02-07 23:10:00|13449.2|13435.9|13444.2|13439.2|13450.5|13439.2|13440.4|13434.6|367
1644275700000|2022-02-07 23:15:00|13444|13439|13441.9|13436.9|13445|13440|13440.5|13435.5|180
1644276000000|2022-02-07 23:20:00|13442|13437|13442|13437|13442.3|13437.3|13441.6|13436.6|87
1644276300000|2022-02-07 23:25:00|13442.1|13437.1|13440|13435|13442.2|13437.2|13439.6|13434.6|125
1644276600000|2022-02-07 23:30:00|13440.1|13435.1|13439.9|13434.9|13440.1|13435.1|13438.9|13433.9|121
1644276900000|2022-02-07 23:35:00|13439.6|13434.6|13442|13437|13442.3|13437.3|13439.5|13434.5|123
1644277200000|2022-02-07 23:40:00|13441.9|13436.9|13441.3|13436.3|13442|13437|13441.1|13436.1|83
1644277500000|2022-02-07 23:45:00|13441.2|13436.2|13438.4|13433.4|13441.4|13436.4|13438.4|13433.4|107
1644277800000|2022-02-07 23:50:00|13438.5|13433.5|13437.5|13434.5|13439|13434.6|13437.3|13433.3|96
1644278100000|2022-02-07 23:55:00|13437.4|13434.4|13438.9|13433.9|13439.8|13435.5|13437.4|13433.3|86
1644278400000|2022-02-08 00:00:00|13438.8|13433.8|13436.5|13433.5|13439.1|13435.1|13436.2|13432|166
1644278700000|2022-02-08 00:05:00|13436.4|13433.4|13436.9|13433.9|13439.1|13435.1|13436|13432.1|174
1644279000000|2022-02-08 00:10:00|13437|13434|13437.1|13434.1|13438.8|13434.8|13436.3|13432.8|201
1644279300000|2022-02-08 00:15:00|13437.2|13434.2|13437|13434|13438.7|13434.7|13436|13432.8|194
1644279600000|2022-02-08 00:20:00|13436.9|13433.9|13437.1|13434.1|13438.2|13434.3|13436.3|13432.2|152
1644279900000|2022-02-08 00:25:00|13437.2|13434.2|13437.6|13434.6|13439|13434.9|13436.9|13433.1|158
1644280200000|2022-02-08 00:30:00|13437.5|13434.5|13437.2|13434.2|13438.8|13434.9|13437|13433.4|119
1644280500000|2022-02-08 00:35:00|13437.3|13434.3|13436.4|13433.4|13437.7|13434.7|13436.1|13433.1|153
1644280800000|2022-02-08 00:40:00|13436.3|13433.3|13436.1|13433.1|13437.9|13434|13436|13432.5|135
1644281100000|2022-02-08 00:45:00|13436|13433|13435|13432|13436.2|13433.2|13435|13432|141
1644281400000|2022-02-08 00:50:00|13435.2|13432.2|13436|13433|13437.5|13433.7|13435.2|13431.5|233
1644281700000|2022-02-08 00:55:00|13437|13432|13436.1|13433.1|13438.6|13434.5|13435.8|13431.9|254
1644282000000|2022-02-08 01:00:00|13436.4|13433.4|13436|13433|13440.2|13436.3|13435.8|13432.4|288
1644282300000|2022-02-08 01:05:00|13435.9|13432.9|13436.4|13433.4|13438.4|13434.6|13435.1|13431.7|277
1644282600000|2022-02-08 01:10:00|13436.5|13433.5|13437.1|13432.1|13439.4|13435.9|13435.7|13431.4|302
1644282900000|2022-02-08 01:15:00|13437.2|13432.2|13436.7|13431.7|13438.1|13433.6|13435.2|13431.4|302
1644283200000|2022-02-08 01:20:00|13435.9|13432.9|13435.7|13432.7|13438.1|13434.6|13435.5|13431.4|204
1644283500000|2022-02-08 01:25:00|13435.6|13432.6|13435.6|13432.6|13436|13433|13434.7|13431.7|150
1644283800000|2022-02-08 01:30:00|13435.5|13432.5|13436.6|13433.6|13438.1|13435.1|13435.5|13432.5|204
1644284100000|2022-02-08 01:35:00|13436.5|13433.5|13437.3|13434.3|13438.9|13435.9|13436.5|13433.5|164
1644284400000|2022-02-08 01:40:00|13437.4|13434.4|13436.2|13433.2|13437.4|13434.4|13435.5|13432.2|169
1644284700000|2022-02-08 01:45:00|13436.1|13433.1|13437.1|13434.1|13438.8|13435|13436.1|13432.7|163
1644285000000|2022-02-08 01:50:00|13437.2|13434.2|13437.7|13434.7|13439.4|13436.4|13436.9|13433.9|187
1644285300000|2022-02-08 01:55:00|13437.6|13434.6|13437.2|13434.2|13438.9|13435|13436.6|13433.1|190
1644285600000|2022-02-08 02:00:00|13437.3|13434.3|13437.5|13434.5|13438.9|13435.3|13436.2|13433.2|202
1644285900000|2022-02-08 02:05:00|13437.6|13434.6|13438.5|13435.5|13439|13436|13437|13434|185
1644286200000|2022-02-08 02:10:00|13438.6|13435.6|13443.1|13440.1|13443.6|13440.1|13438.4|13435.4|270
1644286500000|2022-02-08 02:15:00|13443|13440|13444.9|13441.9|13445.4|13442.4|13442.4|13438.9|221
1644286800000|2022-02-08 02:20:00|13445|13442|13443.2|13440.2|13446.1|13443.1|13443.1|13440.1|170
1644287100000|2022-02-08 02:25:00|13443.4|13440.4|13441.1|13438.1|13443.4|13440.4|13440.8|13437.8|146
1644287400000|2022-02-08 02:30:00|13441|13438|13442.7|13439.7|13444.2|13441|13441|13438|171
1644287700000|2022-02-08 02:35:00|13442.6|13439.6|13441.7|13438.7|13443|13440|13441.6|13438.6|126
1644288000000|2022-02-08 02:40:00|13441.6|13438.6|13441.4|13438.4|13442.5|13439|13441.2|13437.4|90
1644288300000|2022-02-08 02:45:00|13441.3|13438.3|13441.6|13438.6|13441.8|13438.8|13441|13438|118
1644288600000|2022-02-08 02:50:00|13441.7|13438.7|13441.6|13438.6|13443.3|13439.7|13441|13437.8|180
1644288900000|2022-02-08 02:55:00|13441.7|13438.7|13440.1|13437.1|13442.9|13438.9|13439.5|13436.1|133
1644289200000|2022-02-08 03:00:00|13439.9|13436.9|13439.7|13436.7|13441.3|13438.3|13439.6|13436.6|159
1644289500000|2022-02-08 03:05:00|13439.6|13436.6|13439.6|13436.6|13440.3|13437.3|13439.6|13436.6|100
1644289800000|2022-02-08 03:10:00|13439.7|13436.7|13439.8|13436.8|13440.2|13437.2|13439.6|13436.6|124
1644290100000|2022-02-08 03:15:00|13439.7|13436.7|13440.1|13437.1|13440.1|13437.1|13439.4|13436.4|84
1644290400000|2022-02-08 03:20:00|13440.2|13437.2|13439.4|13436.4|13440.2|13437.2|13439.1|13436.1|102
1644290700000|2022-02-08 03:25:00|13439.5|13436.5|13439.3|13436.3|13440|13437|13438.9|13435.9|107
1644291000000|2022-02-08 03:30:00|13439.4|13436.4|13438.8|13435.8|13439.4|13436.4|13438.4|13435.4|112
1644291300000|2022-02-08 03:35:00|13438.7|13435.7|13438.6|13435.6|13438.8|13435.8|13437.4|13434.4|102
1644291600000|2022-02-08 03:40:00|13438.4|13435.4|13439.2|13434.2|13439.5|13435.6|13437.8|13433.9|180
1644291900000|2022-02-08 03:45:00|13439.3|13434.3|13438|13435|13440.1|13435.9|13437.7|13434|207
1644292200000|2022-02-08 03:50:00|13438.1|13435.1|13438.3|13435.3|13439.5|13435.9|13437.9|13434.4|170
1644292500000|2022-02-08 03:55:00|13438.4|13435.4|13439.1|13436.1|13440.4|13436.5|13438|13435|160
1644292800000|2022-02-08 04:00:00|13439.2|13436.2|13438.6|13435.6|13439.5|13436.5|13438.6|13435.6|144
1644293100000|2022-02-08 04:05:00|13438.7|13435.7|13437.2|13434.2|13438.8|13435.8|13437.1|13433.5|128
1644293400000|2022-02-08 04:10:00|13437.1|13434.1|13437.9|13434.9|13438.1|13435.1|13436.9|13433.9|118
1644293700000|2022-02-08 04:15:00|13438|13435|13439.1|13436.1|13439.1|13436.1|13437.5|13434.5|91
1644294000000|2022-02-08 04:20:00|13439|13436|13440.1|13437.1|13440.3|13437.3|13438.9|13435.9|107
1644294300000|2022-02-08 04:25:00|13440|13437|13439.5|13436.5|13440.5|13437.1|13438.7|13434.8|160
1644294600000|2022-02-08 04:30:00|13439.3|13436.3|13439.7|13436.7|13440|13437|13437.8|13434.8|159
1644294900000|2022-02-08 04:35:00|13439.8|13436.8|13440|13437|13440.8|13437.8|13439.2|13435.6|192
1644295200000|2022-02-08 04:40:00|13439.9|13436.9|13442|13439|13442.2|13439.2|13439.4|13436.4|186
1644295500000|2022-02-08 04:45:00|13442.1|13439.1|13441|13438|13443.1|13440.1|13441|13438|161
1644295800000|2022-02-08 04:50:00|13440.9|13437.9|13443.9|13440.9|13444.3|13441.3|13440.5|13437.5|147
1644296100000|2022-02-08 04:55:00|13443.8|13440.8|13443.1|13440.1|13444.5|13441.5|13442.9|13439.9|165
1644296400000|2022-02-08 05:00:00|13443.2|13440.2|13443.9|13440.9|13444|13441|13441.6|13438.6|185
1644296700000|2022-02-08 05:05:00|13444|13441|13442.1|13439.1|13445.5|13441.9|13441.8|13438.8|185
1644297000000|2022-02-08 05:10:00|13442|13439|13441.8|13438.8|13443.3|13440.3|13439.9|13436.9|245
1644297300000|2022-02-08 05:15:00|13441.9|13438.9|13439.5|13436.5|13441.9|13438.9|13437.1|13433.4|238
1644297600000|2022-02-08 05:20:00|13439.8|13436.8|13443.2|13440.2|13443.3|13440.3|13438.9|13435.2|252
1644297900000|2022-02-08 05:25:00|13443.1|13440.1|13443.5|13440.5|13444.3|13441.3|13443.1|13440.1|143
1644298200000|2022-02-08 05:30:00|13443.9|13440.9|13443.9|13440.9|13445|13441.4|13443.2|13439.8|153
1644298500000|2022-02-08 05:35:00|13444|13441|13442.7|13439.7|13444.2|13441.2|13442.7|13439.7|159
1644298800000|2022-02-08 05:40:00|13442.6|13439.6|13443.5|13440.5|13444.6|13441|13441.7|13438.7|156
1644299100000|2022-02-08 05:45:00|13443.6|13440.6|13445.2|13442.2|13445.7|13442.6|13443.5|13440.5|144
1644299400000|2022-02-08 05:50:00|13445.5|13442.5|13445.6|13442.6|13447.4|13444.4|13445.3|13442.3|122
1644299700000|2022-02-08 05:55:00|13445.7|13442.7|13446.2|13443.2|13447.7|13443.9|13445.2|13442.2|127
1644300000000|2022-02-08 06:00:00|13446.3|13443.3|13447.9|13444.9|13448.9|13445.1|13446|13442.4|173
1644300300000|2022-02-08 06:05:00|13447.8|13444.8|13448|13445|13450.1|13446.9|13447.7|13443.9|188
1644300600000|2022-02-08 06:10:00|13448.1|13445.1|13446.1|13443.1|13448.1|13445.1|13445.8|13442.8|132
1644300900000|2022-02-08 06:15:00|13446|13443|13449|13446|13449.9|13446|13445.9|13442.9|133
1644301200000|2022-02-08 06:20:00|13449.1|13446.1|13448.1|13445.1|13449.6|13446.1|13447.1|13443.7|251
1644301500000|2022-02-08 06:25:00|13448.2|13445.2|13446.5|13443.5|13448.8|13445.3|13446.2|13443.2|203
1644301800000|2022-02-08 06:30:00|13446.4|13443.4|13446.1|13443.1|13447.6|13444.1|13445.9|13442.5|162
1644302100000|2022-02-08 06:35:00|13445.9|13442.9|13445.6|13442.6|13446.3|13443.3|13444.7|13441.7|127
1644302400000|2022-02-08 06:40:00|13445.7|13442.7|13446.3|13443.3|13447|13444|13445.6|13442.6|174
1644302700000|2022-02-08 06:45:00|13446.4|13443.4|13450.6|13447.6|13450.9|13447.9|13446.4|13443.4|203
1644303000000|2022-02-08 06:50:00|13450.5|13447.5|13449.3|13446.3|13451.8|13447.8|13447.2|13444.2|209
1644303300000|2022-02-08 06:55:00|13449.4|13446.4|13449.3|13446.3|13451.5|13448.2|13448.4|13445.2|210
1644303600000|2022-02-08 07:00:00|13449.4|13446.4|13449.8|13444.8|13451.6|13448.2|13448.7|13444.5|311
1644303900000|2022-02-08 07:05:00|13449.7|13444.7|13448.3|13445.3|13450.3|13446.7|13447.4|13444.1|275
1644304200000|2022-02-08 07:10:00|13448.2|13445.2|13451.8|13448.8|13454.6|13450.7|13446.7|13443.7|296
1644304500000|2022-02-08 07:15:00|13451.3|13448.3|13449.6|13446.6|13454|13450|13449.5|13445.9|333
1644304800000|2022-02-08 07:20:00|13449.7|13446.7|13456.1|13453.1|13456.2|13453.2|13449.4|13445.8|266
1644305100000|2022-02-08 07:25:00|13456.2|13453.2|13458.3|13455.3|13459.3|13456.1|13455.1|13451.3|314
1644305400000|2022-02-08 07:30:00|13458.2|13455.2|13457.1|13454.1|13460.2|13456.2|13456.1|13452.1|354
1644305700000|2022-02-08 07:35:00|13457|13454|13456.9|13453.9|13459.5|13455.6|13456.8|13453|276
1644306000000|2022-02-08 07:40:00|13457|13454|13455|13452|13458.3|13454.3|13454.6|13451.6|192
1644306300000|2022-02-08 07:45:00|13454.9|13451.9|13454.2|13451.2|13455.2|13452.2|13453.7|13450.7|154
1644306600000|2022-02-08 07:50:00|13454.1|13451.1|13454.8|13451.8|13455.1|13452.1|13453.1|13449.7|206
1644306900000|2022-02-08 07:55:00|13454.9|13451.9|13455.9|13452.9|13456.2|13453.2|13454.2|13450.3|210
1644307200000|2022-02-08 08:00:00|13455.8|13452.8|13451.8|13448.8|13456.1|13453.1|13451.5|13448.5|275
1644307500000|2022-02-08 08:05:00|13451.7|13448.7|13453.6|13450.6|13454.5|13450.8|13451.7|13448.7|302
1644307800000|2022-02-08 08:10:00|13453.5|13450.5|13451.3|13448.3|13453.5|13450.5|13451|13448|194
1644308100000|2022-02-08 08:15:00|13451.1|13448.1|13450.8|13447.8|13452.9|13449|13450.4|13446.7|261
1644308400000|2022-02-08 08:20:00|13450.7|13447.7|13450.5|13447.5|13451.8|13448|13450.3|13446.4|247
1644308700000|2022-02-08 08:25:00|13450.6|13447.6|13449.6|13446.6|13452|13447.9|13449.5|13445.4|260
1644309000000|2022-02-08 08:30:00|13449.7|13446.7|13449.7|13446.7|13450.8|13446.9|13449.2|13445.4|172
1644309300000|2022-02-08 08:35:00|13449.6|13446.6|13448.9|13445.9|13449.9|13446.8|13448.5|13444.8|154
1644309600000|2022-02-08 08:40:00|13449|13446|13448.8|13445.8|13449.7|13446.1|13447.5|13444.5|229
1644309900000|2022-02-08 08:45:00|13448.7|13445.7|13447.6|13444.6|13449.5|13446.5|13447.5|13443.5|235
1644310200000|2022-02-08 08:50:00|13447.5|13444.5|13448.1|13445.1|13449.1|13445.6|13447.3|13444|173
1644310500000|2022-02-08 08:55:00|13448.2|13445.2|13448.3|13445.3|13449.1|13446.1|13448|13445|197
1644310800000|2022-02-08 09:00:00|13448.2|13445.2|13448.7|13445.7|13448.8|13445.8|13447.5|13444.5|195
1644311100000|2022-02-08 09:05:00|13448.8|13445.8|13448.4|13445.4|13450|13446|13447.6|13443.5|229
1644311400000|2022-02-08 09:10:00|13448.5|13445.5|13449.8|13446.8|13450.1|13446.9|13448|13444|234
1644311700000|2022-02-08 09:15:00|13449.7|13446.7|13447.9|13444.9|13450.5|13446.9|13447.5|13444.2|346
1644312000000|2022-02-08 09:20:00|13447.8|13444.8|13447.9|13444.9|13449|13445.5|13447.5|13443.6|382
1644312300000|2022-02-08 09:25:00|13447.8|13444.8|13447|13444|13448.1|13445.1|13446.7|13443.7|206
1644312600000|2022-02-08 09:30:00|13447.1|13444.1|13447.5|13444.5|13448.5|13444.6|13446.3|13443.3|168
1644312900000|2022-02-08 09:35:00|13447.6|13444.6|13448.1|13445.1|13448.5|13445.5|13446.7|13443.7|213
1644313200000|2022-02-08 09:40:00|13448|13445|13448.1|13445.1|13448.9|13445.9|13447.5|13444.5|176
1644313500000|2022-02-08 09:45:00|13448|13445|13447|13444|13448.1|13445.1|13446.5|13443.5|143
1644313800000|2022-02-08 09:50:00|13446.9|13443.9|13446.2|13443.2|13447.2|13444.2|13445.9|13442.9|225
1644314100000|2022-02-08 09:55:00|13446.3|13443.3|13450.2|13447.2|13450.5|13447.5|13446|13443|224
1644314400000|2022-02-08 10:00:00|13450.3|13447.3|13452.2|13449.2|13452.6|13449.6|13450.2|13447.2|185
1644314700000|2022-02-08 10:05:00|13452.1|13449.1|13451.2|13448.2|13453.6|13450.6|13449.2|13446.2|231
1644315000000|2022-02-08 10:10:00|13451.1|13448.1|13452.9|13449.9|13454.7|13451.7|13450.8|13446.9|237
1644315300000|2022-02-08 10:15:00|13452.8|13449.8|13452.1|13449.1|13453.3|13450.3|13451.9|13448.9|134
1644315600000|2022-02-08 10:20:00|13452|13449|13453|13450|13454|13451|13450.8|13447.8|171
1644315900000|2022-02-08 10:25:00|13453.1|13450.1|13449.3|13446.3|13453.1|13450.1|13449.1|13446.1|272
1644316200000|2022-02-08 10:30:00|13450.4|13445.4|13450.6|13447.6|13451.3|13447.8|13448.9|13445|244
1644316500000|2022-02-08 10:35:00|13450.7|13447.7|13450.8|13447.8|13452.3|13449|13450.6|13447|161
1644316800000|2022-02-08 10:40:00|13451|13448|13447|13444|13451.4|13448|13447|13443.7|222
1644317100000|2022-02-08 10:45:00|13447.1|13444.1|13446.8|13443.8|13448.5|13445|13446.7|13442.8|178
1644317400000|2022-02-08 10:50:00|13446.9|13443.9|13447.4|13444.4|13448.4|13444.7|13446.7|13443.3|170
1644317700000|2022-02-08 10:55:00|13447.5|13444.5|13446.3|13443.3|13447.9|13444.9|13446.1|13442.5|166
1644318000000|2022-02-08 11:00:00|13446.4|13443.4|13448.8|13445.8|13448.9|13445.9|13446|13442.5|197
1644318300000|2022-02-08 11:05:00|13448.9|13445.9|13446.7|13443.7|13448.9|13445.9|13446.2|13442.3|253
1644318600000|2022-02-08 11:10:00|13446.8|13443.8|13449.6|13446.6|13451.5|13447.8|13446.6|13442.9|256
1644318900000|2022-02-08 11:15:00|13449.5|13446.5|13450.1|13447.1|13453.8|13449.8|13449.5|13445.8|252
1644319200000|2022-02-08 11:20:00|13450|13447|13451|13448|13451.7|13448.1|13449.3|13446.3|189
1644319500000|2022-02-08 11:25:00|13451.1|13448.1|13454|13451|13455.8|13451.9|13451|13448|339
1644319800000|2022-02-08 11:30:00|13454.1|13451.1|13451.8|13448.8|13455.7|13451.8|13451.1|13448.1|213
1644320100000|2022-02-08 11:35:00|13451.9|13448.9|13452.7|13449.7|13454|13451|13450.8|13447.8|226
1644320400000|2022-02-08 11:40:00|13452.8|13449.8|13450.5|13447.5|13453.1|13450.1|13450.5|13447.5|114
1644320700000|2022-02-08 11:45:00|13450.6|13447.6|13451.4|13448.4|13451.9|13448.9|13449|13446|160
1644321000000|2022-02-08 11:50:00|13451.5|13448.5|13451.9|13448.9|13452.2|13449.2|13449.9|13446.9|163
1644321300000|2022-02-08 11:55:00|13452|13449|13451.9|13448.9|13452.3|13449.3|13451.4|13448.4|189
1644321600000|2022-02-08 12:00:00|13452|13449|13454.5|13451.5|13455.5|13451.7|13451.9|13448.9|253
1644321900000|2022-02-08 12:05:00|13454.4|13451.4|13452.4|13449.4|13454.4|13451.4|13451.4|13447.5|228
1644322200000|2022-02-08 12:10:00|13452.3|13449.3|13452.6|13449.6|13454.5|13450.8|13451.2|13447.1|274
1644322500000|2022-02-08 12:15:00|13452.5|13449.5|13452.6|13449.6|13455.7|13451.6|13452.4|13448.4|226
1644322800000|2022-02-08 12:20:00|13452.5|13449.5|13454.1|13451.1|13455.2|13451.5|13451.7|13448.7|206
1644323100000|2022-02-08 12:25:00|13454|13451|13453.8|13450.8|13455.7|13452|13452.4|13448.6|274
1644323400000|2022-02-08 12:30:00|13453.9|13450.9|13453.2|13450.2|13455.3|13451.8|13452.3|13448.7|281
1644323700000|2022-02-08 12:35:00|13453.3|13450.3|13451.8|13448.8|13455.3|13452.3|13451.7|13448.7|290
1644324000000|2022-02-08 12:40:00|13451.9|13448.9|13452.8|13449.8|13453.1|13450.1|13451.1|13448.1|209
1644324300000|2022-02-08 12:45:00|13452.9|13449.9|13453.8|13450.8|13454.4|13450.9|13451.4|13448.4|222
1644324600000|2022-02-08 12:50:00|13453.6|13450.6|13453.5|13450.5|13455.3|13452.2|13452.8|13449.5|229
1644324900000|2022-02-08 12:55:00|13453.4|13450.4|13455.3|13452.3|13455.8|13452.8|13453.4|13450.4|204
1644325200000|2022-02-08 13:00:00|13455.4|13452.4|13456.7|13453.7|13457.3|13454.3|13455|13452|309
1644325500000|2022-02-08 13:05:00|13456.8|13453.8|13456.3|13453.3|13457.1|13454.1|13454.4|13450.9|314
1644325800000|2022-02-08 13:10:00|13456.4|13453.4|13456.3|13453.3|13457.4|13454.4|13455|13451.6|269
1644326100000|2022-02-08 13:15:00|13456.4|13453.4|13456.9|13453.9|13458.2|13454.5|13455.7|13451.8|218
1644326400000|2022-02-08 13:20:00|13456.7|13453.7|13456.5|13453.5|13459.5|13456.5|13455.8|13452.5|283
1644326700000|2022-02-08 13:25:00|13456.7|13453.7|13456.3|13451.3|13457.9|13454.7|13455.4|13451.1|229
1644327000000|2022-02-08 13:30:00|13456.2|13451.2|13456.1|13453.1|13457.5|13454.1|13455.1|13451.1|252
1644327300000|2022-02-08 13:35:00|13456.2|13453.2|13457|13454|13458.1|13454.2|13455.2|13451.5|187
1644327600000|2022-02-08 13:40:00|13456.9|13453.9|13457.8|13454.8|13458.2|13455.2|13456.9|13453.9|195
1644327900000|2022-02-08 13:45:00|13457.9|13454.9|13456|13453|13457.9|13454.9|13454.7|13451.7|221
1644328200000|2022-02-08 13:50:00|13455.9|13452.9|13453.6|13450.6|13457.1|13454.1|13453.4|13450.4|232
1644328500000|2022-02-08 13:55:00|13453.5|13450.5|13454.5|13451.5|13454.9|13451.9|13452.3|13449|237
1644328800000|2022-02-08 14:00:00|13454.6|13451.6|13454.1|13451.1|13455.9|13452.4|13453.8|13449.9|313
1644329100000|2022-02-08 14:05:00|13454.2|13451.2|13454.9|13451.9|13455.2|13452|13453.2|13449.7|197
1644329400000|2022-02-08 14:10:00|13455|13452|13453.7|13450.7|13455.9|13452.9|13453.4|13450.4|228
1644329700000|2022-02-08 14:15:00|13453.6|13450.6|13452.3|13449.3|13454.2|13451.2|13451.7|13448.2|243
1644330000000|2022-02-08 14:20:00|13452.4|13449.4|13451.7|13448.7|13452.8|13449.8|13451.3|13448.3|208
1644330300000|2022-02-08 14:25:00|13451.6|13448.6|13454.6|13451.6|13455.4|13451.9|13451.5|13448.5|244
1644330600000|2022-02-08 14:30:00|13454.7|13451.7|13454.9|13451.9|13455.5|13451.9|13452.8|13449.5|321
1644330900000|2022-02-08 14:35:00|13454.8|13451.8|13454.8|13451.8|13455.7|13452.1|13452.7|13449|318
1644331200000|2022-02-08 14:40:00|13454.7|13451.7|13453.7|13450.7|13456.3|13452.5|13452.9|13449.9|318
1644331500000|2022-02-08 14:45:00|13453.6|13450.6|13455|13452|13455.7|13452.7|13453|13450|326
1644331800000|2022-02-08 14:50:00|13454.9|13451.9|13456.2|13453.2|13458|13455|13454.2|13451.2|303
1644332100000|2022-02-08 14:55:00|13456.3|13453.3|13455.5|13452.5|13457.4|13454|13454|13450.8|309
1644332400000|2022-02-08 15:00:00|13455.6|13452.6|13457|13454|13458.4|13455.1|13455.2|13451.8|342
1644332700000|2022-02-08 15:05:00|13457.1|13454.1|13455.6|13452.6|13458.7|13454.7|13453.6|13450.4|430
1644333000000|2022-02-08 15:10:00|13455.5|13452.5|13453.2|13450.2|13456.8|13453|13451.9|13448.7|352
1644333300000|2022-02-08 15:15:00|13453.1|13450.1|13455.1|13452.1|13456|13452.5|13451.8|13448.2|302
1644333600000|2022-02-08 15:20:00|13455.2|13452.2|13456.5|13453.5|13457.5|13454.2|13454.7|13450.7|290
1644333900000|2022-02-08 15:25:00|13456.4|13453.4|13457.3|13452.3|13458.9|13455.1|13454.7|13450.9|307
1644334200000|2022-02-08 15:30:00|13456.4|13453.4|13455.1|13452.1|13457.6|13454|13454.5|13450.6|295
1644334500000|2022-02-08 15:35:00|13455.2|13452.2|13456.1|13453.1|13457.5|13454.5|13454.7|13451.7|309
1644334800000|2022-02-08 15:40:00|13456|13453|13454.7|13451.7|13456.2|13453.2|13454.5|13450.9|204
1644335100000|2022-02-08 15:45:00|13454.8|13451.8|13452.5|13449.5|13454.8|13451.8|13451.7|13448.7|291
1644335400000|2022-02-08 15:50:00|13452.4|13449.4|13452.7|13449.7|13455.4|13452.1|13451.9|13448|265
1644335700000|2022-02-08 15:55:00|13452.8|13449.8|13452.7|13449.7|13454.1|13451.1|13451.9|13448.9|279
1644336000000|2022-02-08 16:00:00|13452.6|13449.6|13453.8|13450.8|13453.9|13450.9|13451.7|13448.7|203
1644336300000|2022-02-08 16:05:00|13453.7|13450.7|13454.3|13451.3|13455.7|13451.8|13452.7|13449|203
1644336600000|2022-02-08 16:10:00|13454.2|13451.2|13452.4|13449.4|13455|13452|13451.8|13448.8|179
1644336900000|2022-02-08 16:15:00|13452.3|13449.3|13452.2|13449.2|13454|13451|13452|13449|143
1644337200000|2022-02-08 16:20:00|13452.3|13449.3|13452.2|13449.2|13453.7|13449.9|13451.9|13448.1|137
1644337500000|2022-02-08 16:25:00|13452.1|13449.1|13452.2|13449.2|13453.4|13450.4|13451.6|13448.3|146
1644337800000|2022-02-08 16:30:00|13452.1|13449.1|13453.5|13450.5|13453.7|13450.7|13451.8|13448.8|125
1644338100000|2022-02-08 16:35:00|13453.6|13450.6|13452.2|13449.2|13453.7|13450.7|13451.9|13448.3|178
1644338400000|2022-02-08 16:40:00|13452.1|13449.1|13451.5|13448.5|13452.7|13449.4|13451.4|13447.7|204
1644338700000|2022-02-08 16:45:00|13451.6|13448.6|13451.2|13448.2|13452.3|13448.6|13450.5|13446.7|208
1644339000000|2022-02-08 16:50:00|13451.1|13448.1|13450.9|13447.9|13452.3|13448.5|13450.8|13446.9|105
1644339300000|2022-02-08 16:55:00|13450.8|13447.8|13450.7|13447.7|13452.8|13448.9|13450.5|13446.6|151
1644339600000|2022-02-08 17:00:00|13450.6|13447.6|13452.1|13447.1|13452.2|13448.2|13450.5|13446.5|131
1644339900000|2022-02-08 17:05:00|13452.2|13447.2|13451|13448|13452.6|13448.7|13450.8|13446.8|113
1644340200000|2022-02-08 17:10:00|13451.1|13448.1|13451|13448|13452.1|13448.1|13450.7|13446.7|81
1644340500000|2022-02-08 17:15:00|13450.9|13447.9|13450.9|13447.9|13452.1|13448.1|13450.8|13446.7|61
1644340800000|2022-02-08 17:20:00|13451|13448|13450|13447|13451|13448|13449.6|13445.7|91
1644341100000|2022-02-08 17:25:00|13449.9|13446.9|13449.9|13446.9|13451.2|13447.2|13449.6|13445.9|120
1644341400000|2022-02-08 17:30:00|13449.8|13446.8|13449|13446|13449.8|13446.8|13448.5|13444.7|129
1644341700000|2022-02-08 17:35:00|13449.1|13446.1|13450.2|13447.2|13450.9|13447.3|13448.7|13445.7|118
1644342000000|2022-02-08 17:40:00|13451.3|13446.3|13453.2|13448.2|13453.3|13449.2|13449.6|13445.5|190
1644342300000|2022-02-08 17:45:00|13453.3|13448.3|13453.4|13448.4|13453.6|13449.6|13452|13448|101
1644342600000|2022-02-08 17:50:00|13453.3|13448.3|13453|13448|13453.4|13449.3|13451.7|13447.8|97
1644342900000|2022-02-08 17:55:00|13452.9|13447.9|13452.2|13447.2|13453.7|13449.7|13451.2|13447.1|149
1644343200000|2022-02-08 18:00:00|13452.3|13447.3|13452.9|13449.9|13452.9|13449.9|13451.5|13447.2|113
1644343500000|2022-02-08 18:05:00|13453|13450|13453.8|13448.8|13454.6|13450.4|13453|13448.7|146
1644343800000|2022-02-08 18:10:00|13453.7|13448.7|13452.5|13447.5|13453.7|13448.9|13451.4|13447.3|108
1644344100000|2022-02-08 18:15:00|13452.4|13447.4|13456.1|13453.1|13458|13453.8|13451.4|13447.4|283
1644344400000|2022-02-08 18:20:00|13456.2|13453.2|13458|13453|13458.4|13454.4|13456.1|13452.2|194
1644344700000|2022-02-08 18:25:00|13458.1|13453.1|13456.4|13451.4|13458.1|13454.1|13455.4|13451.2|107
1644345000000|2022-02-08 18:30:00|13456.3|13451.3|13455.5|13450.5|13456.7|13452.6|13455|13450.5|132
1644345300000|2022-02-08 18:35:00|13455.6|13450.6|13456.9|13451.9|13457.4|13453.6|13455.5|13450.5|129
1644345600000|2022-02-08 18:40:00|13456.5|13451.5|13452.6|13449.6|13456.5|13451.6|13452.4|13448.5|123
1644345900000|2022-02-08 18:45:00|13452.5|13449.5|13453.2|13448.2|13454.1|13450.1|13452.2|13448.1|73
1644346200000|2022-02-08 18:50:00|13453.1|13448.1|13452.3|13447.3|13453.1|13449.2|13451.1|13447.1|101
1644346500000|2022-02-08 18:55:00|13452.4|13447.4|13449.2|13446.2|13452.4|13448|13449.2|13445.4|87
1644346800000|2022-02-08 19:00:00|13449.1|13446.1|13450|13447|13451.5|13447.5|13449.1|13445.1|114
1644347100000|2022-02-08 19:05:00|13449.9|13446.9|13450.4|13445.4|13450.8|13446.9|13449.2|13445.1|90
1644347400000|2022-02-08 19:10:00|13450.5|13445.5|13450.4|13445.4|13450.6|13446.6|13449.5|13445.2|101
1644347700000|2022-02-08 19:15:00|13450.3|13445.3|13450.1|13445.1|13450.6|13445.6|13450.1|13445.1|114
1644348000000|2022-02-08 19:20:00|13450|13445|13450.7|13447.7|13451.7|13447.7|13449|13445|95
1644348300000|2022-02-08 19:25:00|13450.6|13447.6|13451.2|13446.2|13451.6|13447.7|13450.3|13446|103
1644348600000|2022-02-08 19:30:00|13451.3|13446.3|13451.7|13446.7|13451.7|13447.6|13450.2|13445.8|109
1644348900000|2022-02-08 19:35:00|13451.6|13446.6|13450.9|13447.9|13451.9|13448|13450.4|13446.3|97
1644349200000|2022-02-08 19:40:00|13451|13448|13455.8|13450.8|13455.8|13452|13450.7|13446.8|135
1644349500000|2022-02-08 19:45:00|13455.7|13450.7|13454.1|13451.1|13455.8|13451.5|13453.6|13449.6|96
1644349800000|2022-02-08 19:50:00|13454.2|13451.2|13454.2|13451.2|13455.6|13451.6|13453.9|13449.9|88
1644350100000|2022-02-08 19:55:00|13454.1|13451.1|13454.3|13451.3|13455.5|13451.6|13454|13449.9|113
1644350400000|2022-02-08 20:00:00|13454.2|13451.2|13453.1|13450.1|13455.7|13451.8|13453|13449.1|139
1644350700000|2022-02-08 20:05:00|13454.2|13449.2|13453.6|13448.6|13454.3|13450.3|13453|13448.3|92
1644351000000|2022-02-08 20:10:00|13453.5|13448.5|13452.6|13447.6|13453.6|13448.8|13451.5|13447.5|84
1644351300000|2022-02-08 20:15:00|13451.7|13448.7|13452.5|13447.5|13453|13448.7|13451.4|13447.3|86
1644351600000|2022-02-08 20:20:00|13451.5|13448.5|13451.3|13448.3|13452.8|13448.5|13451.2|13447.4|66
1644351900000|2022-02-08 20:25:00|13451.4|13448.4|13453|13448|13453.3|13448.9|13451.3|13447.5|126
1644352200000|2022-02-08 20:30:00|13452.9|13447.9|13453.4|13448.4|13453.8|13449.5|13451.7|13447.6|134
1644352500000|2022-02-08 20:35:00|13453.3|13448.3|13452.7|13449.7|13453.9|13449.9|13451.9|13447.8|105
1644352800000|2022-02-08 20:40:00|13452.6|13449.6|13451.3|13446.3|13453.6|13449.7|13450.6|13445.6|168
1644353100000|2022-02-08 20:45:00|13451.4|13446.4|13450.6|13445.6|13451.6|13446.6|13450|13445|182
1644353400000|2022-02-08 20:50:00|13450.5|13445.5|13450.4|13445.4|13451|13446.8|13449.7|13445.1|116
1644353700000|2022-02-08 20:55:00|13450.3|13445.3|13450.9|13445.9|13451.8|13446.8|13449.1|13445.1|128
1644354000000|2022-02-08 21:00:00|13451|13446|13451|13446|13451.3|13446.3|13450.8|13445.8|75
1644354300000|2022-02-08 21:05:00|13451.1|13446.1|13451.2|13446.2|13451.3|13446.3|13450.7|13445.7|65
1644354600000|2022-02-08 21:10:00|13451.1|13446.1|13450.3|13445.3|13451.2|13446.2|13450.2|13445.2|96
1644354900000|2022-02-08 21:15:00|13450.4|13445.4|13451.1|13446.1|13451.1|13446.1|13450.3|13445.3|80
1644355200000|2022-02-08 21:20:00|13451|13446|13450.9|13445.9|13451.2|13446.2|13450.6|13445.6|63
1644355500000|2022-02-08 21:25:00|13451|13446|13450.8|13445.8|13451.1|13446.1|13450.7|13445.7|46
1644355800000|2022-02-08 21:30:00|13450.7|13445.7|13450.7|13445.7|13450.9|13445.9|13450.5|13445.5|101
1644356100000|2022-02-08 21:35:00|13450.8|13445.8|13450.9|13445.9|13451|13446|13450.4|13445.4|77
1644356400000|2022-02-08 21:40:00|13451.1|13446.1|13451|13446|13451.2|13446.2|13450.7|13445.7|103
1644356700000|2022-02-08 21:45:00|13450.9|13445.9|13451|13446|13452|13446.2|13450.4|13444.7|120
1644357000000|2022-02-08 21:50:00|13450.9|13445.9|13451.7|13446.7|13452.5|13447.5|13450.6|13444.6|192
1644357300000|2022-02-08 21:55:00|13451.8|13446.8|13453|13448|13453.3|13448.3|13451.3|13444.7|242
1644357600000|2022-02-08 22:00:00|13453.9|13447.9|13454.4|13447.9|13454.8|13448.9|13453.5|13446.6|40
1644357900000|2022-02-08 22:05:00|13454.3|13447.8|13454.7|13446.7|13455.7|13447.8|13453.9|13445.8|85
1644358200000|2022-02-08 22:10:00|13454.2|13447.7|13454.8|13446.5|13456.6|13449.2|13453.7|13444.4|208
1644358500000|2022-02-08 22:15:00|13454.4|13446.7|13454.7|13446|13456.9|13449|13453.6|13445|145
1644358800000|2022-02-08 22:20:00|13455.1|13445.8|13454.7|13445.6|13455.6|13448.7|13453.5|13444.6|198
1644359100000|2022-02-08 22:25:00|13454.6|13445.7|13453.8|13446.3|13456.1|13449|13453.8|13445.1|206
1644359400000|2022-02-08 22:30:00|13454.3|13445.9|13455.9|13445.9|13458|13448.3|13453.3|13444.8|254
1644359700000|2022-02-08 22:35:00|13455.4|13446.1|13455|13446.4|13456.9|13448.6|13453.6|13445|160
1644360000000|2022-02-08 22:40:00|13454.8|13446.7|13454.6|13446.8|13457.3|13448.9|13453.7|13444.1|137
1644360300000|2022-02-08 22:45:00|13455|13446.9|13455|13446.5|13455.5|13447.8|13454|13445.4|131
1644360600000|2022-02-08 22:50:00|13455.1|13446.4|13455.4|13447.1|13455.8|13447.9|13454.1|13445.6|144
1644360900000|2022-02-08 22:55:00|13455.5|13447.2|13455.4|13446.5|13457.8|13447.6|13454.6|13444.3|166
1644361200000|2022-02-08 23:00:00|13455.3|13447|13454.8|13449.8|13456|13450.2|13453.4|13446.4|215
1644361500000|2022-02-08 23:05:00|13454.6|13449.6|13454.6|13449.6|13455.4|13450.4|13454.2|13448.4|106
1644361800000|2022-02-08 23:10:00|13454.9|13449.9|13453.5|13448.5|13455.1|13450.1|13453.4|13448.4|115
1644362100000|2022-02-08 23:15:00|13453.7|13448.7|13453.9|13448.9|13454.2|13449.2|13453|13448|152
1644362400000|2022-02-08 23:20:00|13453.8|13448.8|13454|13449|13454.1|13449.1|13453.7|13448.7|90
1644362700000|2022-02-08 23:25:00|13454.1|13449.1|13452.7|13447.7|13454.2|13449.2|13452.5|13447.5|88
1644363000000|2022-02-08 23:30:00|13452.8|13447.8|13453|13448|13454.5|13449.5|13451.9|13446.9|148
1644363300000|2022-02-08 23:35:00|13453.1|13448.1|13453|13448|13453.4|13448.4|13452.9|13447.9|76
1644363600000|2022-02-08 23:40:00|13453.1|13448.1|13453|13448|13453.4|13448.4|13452.8|13447.8|78
1644363900000|2022-02-08 23:45:00|13452.6|13447.6|13453|13448|13453.1|13448.1|13451.6|13446.6|111
1644364200000|2022-02-08 23:50:00|13452.9|13447.9|13452.5|13447.5|13453.1|13448.1|13451.6|13446.6|116
1644364500000|2022-02-08 23:55:00|13452.4|13447.4|13452.6|13447.6|13452.7|13447.7|13452.2|13447.2|65
1644364800000|2022-02-09 00:00:00|13452.7|13447.7|13452|13447|13454.6|13449.6|13452|13447|131
1644365100000|2022-02-09 00:05:00|13451.9|13446.9|13450.9|13445.9|13452.1|13447.1|13448.8|13444.6|209
1644365400000|2022-02-09 00:10:00|13451|13446|13451.8|13448.8|13453.1|13448.9|13449.5|13445.5|156
1644365700000|2022-02-09 00:15:00|13451.9|13448.9|13451|13448|13454.3|13449.3|13450.9|13447.1|166
1644366000000|2022-02-09 00:20:00|13451.1|13448.1|13453|13448|13453.3|13448.9|13450.7|13446.9|161
1644366300000|2022-02-09 00:25:00|13452.9|13447.9|13451.6|13446.6|13452.9|13447.9|13450.6|13445.6|188
1644366600000|2022-02-09 00:30:00|13451.7|13446.7|13451|13448|13452.9|13448.7|13450.9|13446.5|136
1644366900000|2022-02-09 00:35:00|13451.7|13446.7|13454|13449|13455|13450.1|13450.5|13446.5|226
1644367200000|2022-02-09 00:40:00|13454.1|13449.1|13452.6|13447.6|13454.5|13450.2|13452.2|13447.5|139
1644367500000|2022-02-09 00:45:00|13452.5|13447.5|13451.4|13446.4|13453|13449|13449.9|13446|135
1644367800000|2022-02-09 00:50:00|13451.5|13446.5|13449.2|13446.2|13452.3|13448.2|13448.9|13445.1|178
1644368100000|2022-02-09 00:55:00|13449.4|13446.4|13451.9|13448.9|13453|13449.1|13449.1|13445.7|99
1644368400000|2022-02-09 01:00:00|13451.8|13448.8|13453.1|13448.1|13455.5|13451.7|13450.7|13446.8|241
1644368700000|2022-02-09 01:05:00|13453|13448|13449.8|13446.8|13453.3|13448.6|13449.8|13445.7|247
1644369000000|2022-02-09 01:10:00|13449.9|13446.9|13449.4|13444.4|13450.6|13446.9|13448|13444.2|149
1644369300000|2022-02-09 01:15:00|13449.3|13444.3|13449.1|13444.1|13451.2|13447.2|13447.9|13444|213
1644369600000|2022-02-09 01:20:00|13448.1|13445.1|13448.2|13445.2|13450.1|13446|13448|13444.1|115
1644369900000|2022-02-09 01:25:00|13448.1|13445.1|13448.3|13445.3|13450.2|13445.7|13448|13444|180
1644370200000|2022-02-09 01:30:00|13449.3|13444.3|13448.7|13443.7|13449.3|13445.1|13446.7|13442.8|186
1644370500000|2022-02-09 01:35:00|13448.8|13443.8|13446.7|13443.7|13448.8|13444.5|13446.4|13443|119
1644370800000|2022-02-09 01:40:00|13446.6|13443.6|13446.7|13441.7|13447|13444|13445.6|13441.6|95
1644371100000|2022-02-09 01:45:00|13445.8|13442.8|13445.5|13442.5|13447|13443.1|13445.2|13441.3|128
1644371400000|2022-02-09 01:50:00|13445.6|13442.6|13445.6|13442.6|13446.8|13443.1|13445.4|13441.4|123
1644371700000|2022-02-09 01:55:00|13445.7|13442.7|13445.8|13442.8|13446|13443|13445.4|13442.4|115
1644372000000|2022-02-09 02:00:00|13445.7|13442.7|13444.7|13441.7|13445.9|13442.9|13444.6|13440.4|93
1644372300000|2022-02-09 02:05:00|13444.8|13441.8|13445|13442|13445.8|13442|13444.6|13440.7|118
1644372600000|2022-02-09 02:10:00|13444.9|13441.9|13444.9|13441.9|13446.4|13442.6|13444.7|13440.8|119
1644372900000|2022-02-09 02:15:00|13444.8|13441.8|13445.2|13442.2|13446.8|13442.9|13444.8|13441.2|129
1644373200000|2022-02-09 02:20:00|13445.3|13442.3|13444.8|13441.8|13446.5|13442.4|13444.8|13440.8|117
1644373500000|2022-02-09 02:25:00|13444.7|13441.7|13446.5|13441.5|13446.7|13442.7|13444.7|13440.8|151
1644373800000|2022-02-09 02:30:00|13446.4|13441.4|13446|13441|13446.6|13442.6|13444.9|13441|171
1644374100000|2022-02-09 02:35:00|13446.1|13441.1|13444.8|13441.8|13446.1|13442.4|13444.5|13440.8|119
1644374400000|2022-02-09 02:40:00|13444.7|13441.7|13444.9|13441.9|13445.1|13442.1|13444.7|13441.7|101
1644374700000|2022-02-09 02:45:00|13444.8|13441.8|13444.6|13441.6|13445.9|13442|13444.4|13440.5|125
1644375000000|2022-02-09 02:50:00|13444.7|13441.7|13443.7|13440.7|13444.8|13441.7|13443.4|13439.6|136
1644375300000|2022-02-09 02:55:00|13443.6|13440.6|13443.8|13440.8|13444|13441|13443.4|13440.4|113
1644375600000|2022-02-09 03:00:00|13443.7|13440.7|13442.7|13439.7|13444|13441|13442.6|13439.6|105
1644375900000|2022-02-09 03:05:00|13442.8|13439.8|13442.7|13439.7|13443.6|13440.6|13442.5|13439.5|114
1644376200000|2022-02-09 03:10:00|13442.6|13439.6|13443.4|13440.4|13443.7|13440.7|13442.5|13439.5|102
1644376500000|2022-02-09 03:15:00|13443.5|13440.5|13442.7|13439.7|13444.4|13440.6|13442.5|13438.5|141
1644376800000|2022-02-09 03:20:00|13442.8|13439.8|13442.7|13439.7|13444.4|13440.4|13442.7|13438.6|120
1644377100000|2022-02-09 03:25:00|13442.9|13439.9|13442.8|13439.8|13443.8|13440|13442.5|13438.6|93
1644377400000|2022-02-09 03:30:00|13442.9|13439.9|13442.8|13439.8|13443.2|13440.2|13442.6|13439.6|88
1644377700000|2022-02-09 03:35:00|13442.9|13439.9|13442.9|13439.9|13443.1|13440.1|13442.5|13439.5|105
1644378000000|2022-02-09 03:40:00|13442.8|13439.8|13442.8|13439.8|13443.1|13440.1|13442.5|13439.5|93
1644378300000|2022-02-09 03:45:00|13442.7|13439.7|13442.6|13439.6|13443.8|13439.9|13442.4|13438.4|100
1644378600000|2022-02-09 03:50:00|13442.7|13439.7|13441.6|13438.6|13443.8|13439.8|13441.6|13437.5|103
1644378900000|2022-02-09 03:55:00|13441.5|13438.5|13441.6|13438.6|13442.9|13439|13441.5|13437.4|114
1644379200000|2022-02-09 04:00:00|13441.7|13438.7|13441.7|13438.7|13442.7|13438.9|13441.3|13437.3|97
1644379500000|2022-02-09 04:05:00|13441.8|13438.8|13441.6|13438.6|13442.9|13439|13441.4|13437.4|109
1644379800000|2022-02-09 04:10:00|13441.3|13438.3|13441.8|13438.8|13442.8|13439.1|13441.3|13437.2|130
1644380100000|2022-02-09 04:15:00|13441.7|13438.7|13441.7|13438.7|13442.8|13438.9|13441.5|13437.4|115
1644380400000|2022-02-09 04:20:00|13441.6|13438.6|13441.6|13438.6|13442.6|13438.9|13441.4|13437.4|102
1644380700000|2022-02-09 04:25:00|13441.7|13438.7|13441.7|13438.7|13442|13439|13441.6|13438.6|82
1644381000000|2022-02-09 04:30:00|13441.9|13438.9|13442|13439|13443.1|13439.9|13441.6|13437.8|109
1644381300000|2022-02-09 04:35:00|13441.9|13438.9|13441.8|13438.8|13443.3|13439.6|13441.6|13437.8|110
1644381600000|2022-02-09 04:40:00|13441.9|13438.9|13440.7|13437.7|13442.8|13438.9|13440.7|13437.7|112
1644381900000|2022-02-09 04:45:00|13440.8|13437.8|13440.8|13437.8|13441.1|13438.1|13440.7|13437.7|81
1644382200000|2022-02-09 04:50:00|13440.9|13437.9|13440.8|13437.8|13441.1|13438.1|13440.5|13437.5|77
1644382500000|2022-02-09 04:55:00|13440.7|13437.7|13440.7|13437.7|13441|13438|13440.6|13437.6|88
1644382800000|2022-02-09 05:00:00|13440.8|13437.8|13440.9|13437.9|13440.9|13437.9|13440.5|13437.5|93
1644383100000|2022-02-09 05:05:00|13440.8|13437.8|13440.7|13437.7|13441.1|13438.1|13440.4|13437.4|111
1644383400000|2022-02-09 05:10:00|13440.8|13437.8|13440.9|13437.9|13441|13438|13440.6|13437.6|80
1644383700000|2022-02-09 05:15:00|13440.8|13437.8|13439.5|13436.5|13440.8|13437.8|13439.4|13436.4|98
1644384000000|2022-02-09 05:20:00|13439.6|13436.6|13438.9|13435.9|13440.1|13437.1|13438.9|13435.9|112
1644384300000|2022-02-09 05:25:00|13438.8|13435.8|13438.9|13435.9|13439.6|13436.6|13438.7|13435.7|119
1644384600000|2022-02-09 05:30:00|13439|13436|13438.8|13435.8|13439.5|13436.5|13438.8|13435.8|114
1644384900000|2022-02-09 05:35:00|13438.9|13435.9|13439|13436|13439.8|13436.8|13438.8|13435.8|96
1644385200000|2022-02-09 05:40:00|13439.1|13436.1|13439|13436|13439.3|13436.3|13438.9|13435.9|104
1644385500000|2022-02-09 05:45:00|13439.1|13436.1|13439.1|13436.1|13439.1|13436.1|13438.5|13435.5|103
1644385800000|2022-02-09 05:50:00|13439|13436|13440.2|13437.2|13440.3|13437.3|13438.9|13435.9|89
1644386100000|2022-02-09 05:55:00|13440.4|13437.4|13440|13435|13441.3|13437.5|13439.7|13434.7|150
1644386400000|2022-02-09 06:00:00|13439.9|13434.9|13438.4|13435.4|13439.9|13435.9|13438.3|13434.5|108
1644386700000|2022-02-09 06:05:00|13438.3|13435.3|13439.9|13434.9|13440.3|13436.2|13438.1|13434.8|165
1644387000000|2022-02-09 06:10:00|13439.8|13434.8|13438.6|13435.6|13439.9|13435.7|13438.4|13434.6|94
1644387300000|2022-02-09 06:15:00|13438.5|13435.5|13439.9|13436.9|13441.2|13437.2|13438|13435|111
1644387600000|2022-02-09 06:20:00|13440|13437|13439.8|13436.8|13440.7|13437.2|13439.5|13435.6|119
1644387900000|2022-02-09 06:25:00|13440.2|13437.2|13438.7|13435.7|13440.5|13437.5|13438.6|13434.7|144
1644388200000|2022-02-09 06:30:00|13438.6|13435.6|13438.4|13435.4|13438.9|13435.9|13437.9|13434.9|114
1644388500000|2022-02-09 06:35:00|13438.6|13435.6|13438.6|13435.6|13441.9|13437.9|13438.5|13435|177
1644388800000|2022-02-09 06:40:00|13438.7|13435.7|13438.7|13435.7|13438.8|13435.8|13438.4|13435.4|102
1644389100000|2022-02-09 06:45:00|13438.8|13435.8|13439.5|13436.5|13440.6|13436.6|13438.7|13434.7|114
1644389400000|2022-02-09 06:50:00|13439.6|13436.6|13440.3|13435.3|13441.5|13437.4|13439.2|13435.3|134
1644389700000|2022-02-09 06:55:00|13440.2|13435.2|13441|13436|13441.3|13437.1|13439.2|13435.2|111
1644390000000|2022-02-09 07:00:00|13440|13437|13438.4|13435.4|13440.3|13437.1|13438.2|13435.1|167
1644390300000|2022-02-09 07:05:00|13438.5|13435.5|13437.9|13434.9|13439.6|13435.7|13437.8|13434.5|135
1644390600000|2022-02-09 07:10:00|13437.8|13434.8|13438.4|13435.4|13438.6|13435.6|13437.6|13434.6|80
1644390900000|2022-02-09 07:15:00|13438.3|13435.3|13438.4|13435.4|13439.4|13435.6|13438|13434.3|109
1644391200000|2022-02-09 07:20:00|13438.5|13435.5|13441.6|13436.6|13441.8|13437.7|13438.5|13434.4|157
1644391500000|2022-02-09 07:25:00|13441.7|13436.7|13441.2|13438.2|13442.3|13438.4|13440.3|13436.2|194
1644391800000|2022-02-09 07:30:00|13441.1|13438.1|13441.1|13436.1|13442.5|13438.6|13439.9|13435.9|154
1644392100000|2022-02-09 07:35:00|13441.2|13436.2|13442.9|13439.9|13444.3|13440|13440|13436.1|216
1644392400000|2022-02-09 07:40:00|13442.8|13439.8|13443|13438|13443.8|13440|13441.9|13437.9|166
1644392700000|2022-02-09 07:45:00|13442|13439|13442.9|13437.9|13443.5|13439.5|13441|13437.2|141
1644393000000|2022-02-09 07:50:00|13441.9|13438.9|13441.3|13438.3|13442.5|13438.9|13441.2|13437.1|128
1644393300000|2022-02-09 07:55:00|13441.4|13438.4|13440.8|13437.8|13443.2|13439.2|13440.7|13437.4|173
1644393600000|2022-02-09 08:00:00|13440.7|13437.7|13439.8|13436.8|13441.9|13438.5|13438.5|13435.3|247
1644393900000|2022-02-09 08:05:00|13439.7|13436.7|13438.9|13435.9|13440.6|13437.1|13438.4|13434.7|215
1644394200000|2022-02-09 08:10:00|13438.8|13435.8|13438.4|13435.4|13440.2|13436.7|13438.2|13434.5|193
1644394500000|2022-02-09 08:15:00|13438.5|13435.5|13438.6|13433.6|13440.1|13436.2|13437.5|13433.5|224
1644394800000|2022-02-09 08:20:00|13438.7|13433.7|13437.7|13434.7|13438.7|13434.9|13437.2|13433.7|174
1644395100000|2022-02-09 08:25:00|13437.8|13434.8|13436.7|13433.7|13438.6|13434.9|13436.3|13432.6|199
1644395400000|2022-02-09 08:30:00|13436.8|13433.8|13436.7|13433.7|13437.7|13434.7|13436.2|13433.2|170
1644395700000|2022-02-09 08:35:00|13436.8|13433.8|13435.5|13432.5|13437.4|13433.9|13435.5|13431.7|164
1644396000000|2022-02-09 08:40:00|13435.6|13432.6|13435.7|13432.7|13435.9|13432.9|13435.4|13432.4|126
1644396300000|2022-02-09 08:45:00|13435.6|13432.6|13434.7|13431.7|13436|13433|13434.7|13431.7|160
1644396600000|2022-02-09 08:50:00|13434.8|13431.8|13434.6|13431.6|13434.9|13431.9|13434.3|13431.3|123
1644396900000|2022-02-09 08:55:00|13434.7|13431.7|13435|13432|13436.1|13432.2|13434.4|13431.1|128
1644397200000|2022-02-09 09:00:00|13434.9|13431.9|13435.3|13432.3|13435.9|13432.8|13434.6|13430.7|194
1644397500000|2022-02-09 09:05:00|13435.1|13432.1|13434.9|13431.9|13435.8|13432.6|13434.6|13430.8|149
1644397800000|2022-02-09 09:10:00|13435|13432|13436.2|13433.2|13437|13433.6|13434.7|13431.7|189
1644398100000|2022-02-09 09:15:00|13436.1|13433.1|13435.2|13432.2|13436.8|13433.7|13434.8|13431.4|231
1644398400000|2022-02-09 09:20:00|13435.1|13432.1|13436.1|13433.1|13436.2|13433.2|13435.1|13432.1|154
1644398700000|2022-02-09 09:25:00|13435.8|13432.8|13435.6|13432.6|13436.4|13433.4|13435.4|13432.4|128
1644399000000|2022-02-09 09:30:00|13435.5|13432.5|13435.5|13432.5|13435.6|13432.6|13433.2|13430.2|182
1644399300000|2022-02-09 09:35:00|13435.6|13432.6|13432.4|13429.4|13435.6|13432.6|13430.8|13427.8|186
1644399600000|2022-02-09 09:40:00|13432.5|13429.5|13430.8|13427.8|13433|13430|13430.2|13427.2|198
1644399900000|2022-02-09 09:45:00|13430.7|13427.7|13428.8|13425.8|13430.9|13427.9|13428.7|13424.6|229
1644400200000|2022-02-09 09:50:00|13429.8|13424.8|13427.6|13424.6|13429.8|13426.3|13427.5|13424.5|191
1644400500000|2022-02-09 09:55:00|13427.7|13424.7|13428.9|13425.9|13428.9|13425.9|13427.3|13424.3|152
1644400800000|2022-02-09 10:00:00|13429|13426|13429.1|13424.1|13429.7|13426.1|13428.3|13424|124
1644401100000|2022-02-09 10:05:00|13428.9|13423.9|13427.6|13424.6|13429.5|13425.5|13427.5|13423.5|148
1644401400000|2022-02-09 10:10:00|13427.7|13424.7|13425.9|13422.9|13428.6|13424.9|13425.6|13422.6|177
1644401700000|2022-02-09 10:15:00|13425.8|13422.8|13425.5|13422.5|13426.7|13423|13425.4|13421.6|129
1644402000000|2022-02-09 10:20:00|13425.4|13422.4|13425.1|13422.1|13426.8|13423|13424.8|13421.1|171
1644402300000|2022-02-09 10:25:00|13424.9|13421.9|13423.7|13420.7|13425.8|13422.1|13423.6|13420.6|180
1644402600000|2022-02-09 10:30:00|13423.6|13420.6|13424.6|13421.6|13425.7|13421.7|13422.5|13419.5|160
1644402900000|2022-02-09 10:35:00|13424.5|13421.5|13423.9|13420.9|13425|13421.6|13423.5|13419.4|115
1644403200000|2022-02-09 10:40:00|13423.8|13420.8|13423.2|13420.2|13424.6|13421.6|13423.1|13419.3|129
1644403500000|2022-02-09 10:45:00|13423.3|13420.3|13423.1|13420.1|13423.5|13420.5|13422.9|13419.9|99
1644403800000|2022-02-09 10:50:00|13423.2|13420.2|13423.1|13420.1|13424.1|13420.3|13422.7|13418.6|109
1644404100000|2022-02-09 10:55:00|13423.2|13420.2|13423.3|13420.3|13424.1|13420.4|13422.8|13418.7|140
1644404400000|2022-02-09 11:00:00|13423.2|13420.2|13424.9|13419.9|13425.3|13421.3|13422.9|13419.7|139
1644404700000|2022-02-09 11:05:00|13425|13420|13423.3|13420.3|13426.1|13422.3|13423.1|13419.1|171
1644405000000|2022-02-09 11:10:00|13423.2|13420.2|13423.6|13420.6|13424.7|13420.8|13423|13418.9|133
1644405300000|2022-02-09 11:15:00|13423.7|13420.7|13425.2|13422.2|13426.2|13422.3|13423.3|13419.3|144
1644405600000|2022-02-09 11:20:00|13425.1|13422.1|13425.2|13422.2|13426.4|13423.1|13425|13421.2|121
1644405900000|2022-02-09 11:25:00|13425.3|13422.3|13424|13421|13426.1|13422.5|13423.9|13420|129
1644406200000|2022-02-09 11:30:00|13424.1|13421.1|13425.3|13422.3|13426.7|13422.6|13424.1|13420.4|142
1644406500000|2022-02-09 11:35:00|13425.2|13422.2|13424.2|13421.2|13426.5|13422.7|13424.1|13420.9|132
1644406800000|2022-02-09 11:40:00|13424.3|13421.3|13424.4|13421.4|13425.9|13422.2|13424.2|13420.3|132
1644407100000|2022-02-09 11:45:00|13424.5|13421.5|13425|13422|13426.2|13423.2|13424.4|13421.1|149
1644407400000|2022-02-09 11:50:00|13424.9|13421.9|13425.5|13422.5|13426.1|13422.8|13424.8|13420.9|147
1644407700000|2022-02-09 11:55:00|13425.4|13422.4|13424.6|13421.6|13426.1|13422.8|13424.4|13420.7|153
1644408000000|2022-02-09 12:00:00|13424.8|13421.8|13423.7|13420.7|13426|13422.1|13423.7|13419.9|187
1644408300000|2022-02-09 12:05:00|13423.8|13420.8|13423|13420|13424.5|13421.1|13422.8|13419.3|127
1644408600000|2022-02-09 12:10:00|13422.9|13419.9|13422.9|13419.9|13423.1|13420.1|13422.7|13419.7|90
1644408900000|2022-02-09 12:15:00|13422.8|13419.8|13422.9|13419.9|13423|13420|13421.7|13418.7|135
1644409200000|2022-02-09 12:20:00|13423|13420|13423.8|13420.8|13425.1|13421.5|13422.7|13419.7|135
1644409500000|2022-02-09 12:25:00|13423.9|13420.9|13424.2|13421.2|13425.3|13421.6|13423.4|13419.9|148
1644409800000|2022-02-09 12:30:00|13424.1|13421.1|13423.5|13420.5|13425.3|13421.5|13422.8|13418.7|161
1644410100000|2022-02-09 12:35:00|13423.6|13420.6|13424.6|13419.6|13425.3|13421.2|13423.3|13419.2|173
1644410400000|2022-02-09 12:40:00|13424.5|13419.5|13425|13422|13426.6|13422.9|13423|13419|186
1644410700000|2022-02-09 12:45:00|13425.1|13422.1|13424.4|13421.4|13426.7|13422.6|13424.3|13420.4|222
1644411000000|2022-02-09 12:50:00|13424.5|13421.5|13426.3|13423.3|13427.2|13423.3|13424.1|13420.2|176
1644411300000|2022-02-09 12:55:00|13426.2|13423.2|13424.6|13421.6|13426.9|13423.3|13424.4|13420.6|230
1644411600000|2022-02-09 13:00:00|13424.7|13421.7|13425.1|13422.1|13425.9|13422.3|13423.4|13419.5|224
1644411900000|2022-02-09 13:05:00|13425|13422|13426.5|13421.5|13427|13423.1|13424.8|13421.1|213
1644412200000|2022-02-09 13:10:00|13425.5|13422.5|13424.8|13421.8|13428|13424.1|13422.5|13418.6|265
1644412500000|2022-02-09 13:15:00|13426.1|13421.1|13426.1|13423.1|13427.1|13423.4|13424.6|13420.8|200
1644412800000|2022-02-09 13:20:00|13426|13423|13426.3|13423.3|13428.5|13424.5|13425.9|13422|218
1644413100000|2022-02-09 13:25:00|13426.4|13423.4|13424.6|13421.6|13427.3|13423.5|13424|13420.8|212
1644413400000|2022-02-09 13:30:00|13424.7|13421.7|13424.4|13421.4|13426.3|13422.3|13424.2|13420.8|131
1644413700000|2022-02-09 13:35:00|13424.3|13421.3|13424|13421|13424.9|13421.9|13423.8|13420.8|133
1644414000000|2022-02-09 13:40:00|13424.1|13421.1|13422|13419|13425.4|13421.6|13421.9|13417.9|160
1644414300000|2022-02-09 13:45:00|13421.9|13418.9|13422.4|13419.4|13423.6|13419.7|13421.9|13418.1|147
1644414600000|2022-02-09 13:50:00|13422.3|13419.3|13422.7|13419.7|13423.9|13419.8|13422|13418.1|133
1644414900000|2022-02-09 13:55:00|13422.8|13419.8|13425.2|13422.2|13426.2|13422.5|13422.7|13419.7|198
1644415200000|2022-02-09 14:00:00|13425.3|13422.3|13424.9|13421.9|13426.2|13422.3|13423.9|13419.9|164
1644415500000|2022-02-09 14:05:00|13425|13422|13423.9|13420.9|13425.1|13422|13423.8|13419.9|158
1644415800000|2022-02-09 14:10:00|13424|13421|13423.9|13420.9|13424.3|13421.3|13423.8|13420.8|114
1644416100000|2022-02-09 14:15:00|13424|13421|13423.4|13420.4|13424.1|13421.1|13422.7|13419.7|195
1644416400000|2022-02-09 14:20:00|13423.3|13420.3|13424.3|13421.3|13424.4|13421.4|13423.3|13420.3|150
1644416700000|2022-02-09 14:25:00|13424.2|13421.2|13423.5|13420.5|13424.3|13421.3|13423.4|13420.4|135
1644417000000|2022-02-09 14:30:00|13423.4|13420.4|13425.3|13422.3|13426.3|13422.5|13423|13420|247
1644417300000|2022-02-09 14:35:00|13425.2|13422.2|13424.3|13421.3|13426.1|13423|13424|13420.4|185
1644417600000|2022-02-09 14:40:00|13424.2|13421.2|13422.9|13419.9|13425.7|13421.9|13422.8|13419.8|238
1644417900000|2022-02-09 14:45:00|13423|13420|13423.2|13420.2|13424.5|13420.4|13421.7|13418.3|184
1644418200000|2022-02-09 14:50:00|13423.3|13420.3|13425.1|13420.1|13426.5|13422.3|13423.2|13419.2|308
1644418500000|2022-02-09 14:55:00|13424.1|13421.1|13424.1|13421.1|13426.1|13422.1|13422.9|13419.3|216
1644418800000|2022-02-09 15:00:00|13425.2|13420.2|13423.7|13420.7|13425.3|13421.3|13422.6|13418.9|235
1644419100000|2022-02-09 15:05:00|13423.8|13420.8|13423.4|13420.4|13424.1|13421.1|13422.1|13418.7|186
1644419400000|2022-02-09 15:10:00|13423.2|13420.2|13423.6|13420.6|13424.7|13421.7|13422.9|13419.5|221
1644419700000|2022-02-09 15:15:00|13423.7|13420.7|13421.5|13418.5|13423.9|13420.9|13421.1|13417.3|177
1644420000000|2022-02-09 15:20:00|13421.7|13418.7|13421.7|13418.7|13422.2|13419.2|13420.7|13417.7|207
1644420300000|2022-02-09 15:25:00|13421.6|13418.6|13416.9|13413.9|13422.2|13419.2|13416.9|13412.9|205
1644420600000|2022-02-09 15:30:00|13417|13414|13415.9|13412.9|13418.2|13414.3|13415.6|13411.8|202
1644420900000|2022-02-09 15:35:00|13416|13413|13416.8|13411.8|13417.7|13413.7|13415.7|13411.7|149
1644421200000|2022-02-09 15:40:00|13416.9|13411.9|13415.9|13412.9|13417.6|13413.4|13415.7|13411.8|151
1644421500000|2022-02-09 15:45:00|13415.8|13412.8|13418.4|13413.4|13418.4|13414.6|13415.7|13411.8|148
1644421800000|2022-02-09 15:50:00|13418.6|13413.6|13418.3|13413.3|13418.6|13414.6|13416.9|13412.9|167
1644422100000|2022-02-09 15:55:00|13418.2|13413.2|13416.9|13413.9|13420.6|13416.8|13416.8|13412.9|255
1644422400000|2022-02-09 16:00:00|13416.8|13413.8|13418.5|13413.5|13418.9|13415|13416.8|13412.9|186
1644422700000|2022-02-09 16:05:00|13418.4|13413.4|13417.3|13414.3|13418.6|13414.6|13417|13413.2|97
1644423000000|2022-02-09 16:10:00|13417.2|13414.2|13416.3|13413.3|13418|13414.4|13415.9|13412.7|115
1644423300000|2022-02-09 16:15:00|13416.2|13413.2|13416.1|13413.1|13417.4|13413.4|13415.7|13412.3|86
1644423600000|2022-02-09 16:20:00|13416|13413|13416.5|13413.5|13418|13414.1|13416|13412.9|117
1644423900000|2022-02-09 16:25:00|13416.6|13413.6|13416.9|13413.9|13418.1|13414.1|13416.3|13412.5|106
1644424200000|2022-02-09 16:30:00|13417|13414|13417.1|13414.1|13418.3|13414.7|13416.9|13412.9|135
1644424500000|2022-02-09 16:35:00|13417.2|13414.2|13417.2|13414.2|13418.7|13414.8|13416.3|13412.2|123
1644424800000|2022-02-09 16:40:00|13417.3|13414.3|13416.4|13413.4|13418.2|13414.4|13416.4|13412.7|138
1644425100000|2022-02-09 16:45:00|13416.5|13413.5|13416.6|13413.6|13417.4|13413.8|13415.8|13411.9|154
1644425400000|2022-02-09 16:50:00|13416.7|13413.7|13417.4|13414.4|13418.8|13414.6|13416.7|13413.4|144
1644425700000|2022-02-09 16:55:00|13417.5|13414.5|13417.9|13414.9|13419.3|13415.3|13417.3|13413.4|191
1644426000000|2022-02-09 17:00:00|13418|13415|13418.7|13413.7|13419.1|13415|13417|13413|117
1644426300000|2022-02-09 17:05:00|13418.6|13413.6|13418.8|13413.8|13419.2|13414.9|13417.4|13413.4|127
1644426600000|2022-02-09 17:10:00|13418.7|13413.7|13419.1|13414.1|13419.3|13415.1|13417.9|13413.7|112
1644426900000|2022-02-09 17:15:00|13419.2|13414.2|13420|13415|13420.6|13416.2|13417.9|13413.8|117
1644427200000|2022-02-09 17:20:00|13419.1|13416.1|13420.8|13415.8|13420.9|13416.3|13419.1|13415.3|121
1644427500000|2022-02-09 17:25:00|13420.9|13415.9|13420.1|13415.1|13420.9|13416.6|13419.5|13415|129
1644427800000|2022-02-09 17:30:00|13420.2|13415.2|13419.4|13414.4|13421.3|13416.7|13417.1|13413.2|280
1644428100000|2022-02-09 17:35:00|13419.5|13414.5|13417.6|13412.6|13419.9|13415.7|13415.6|13411.7|248
1644428400000|2022-02-09 17:40:00|13417.5|13412.5|13416.8|13413.8|13417.9|13413.9|13416.7|13412.5|98
1644428700000|2022-02-09 17:45:00|13417.9|13412.9|13417.5|13414.5|13418.8|13414.8|13416.7|13412.7|100
1644429000000|2022-02-09 17:50:00|13418.6|13413.6|13417.6|13414.6|13418.8|13414.9|13417.4|13413.3|193
1644429300000|2022-02-09 17:55:00|13417.5|13414.5|13419|13414|13419.1|13415.1|13417.5|13413.5|123
1644429600000|2022-02-09 18:00:00|13419.1|13414.1|13419.1|13414.1|13419.8|13415.8|13416.2|13412.2|150
1644429900000|2022-02-09 18:05:00|13419|13414|13419.3|13414.3|13419.5|13415.3|13416.9|13413.3|150
1644430200000|2022-02-09 18:10:00|13419.4|13414.4|13418.5|13415.5|13419.6|13415.5|13418.3|13413.8|88
1644430500000|2022-02-09 18:15:00|13419.5|13414.5|13418.3|13415.3|13419.6|13415.7|13418.3|13414.1|93
1644430800000|2022-02-09 18:20:00|13419.4|13414.4|13417.8|13414.8|13419.5|13415.5|13417.6|13413.6|82
1644431100000|2022-02-09 18:25:00|13417.7|13414.7|13418.9|13413.9|13419.1|13415.1|13417.6|13413.6|91
1644431400000|2022-02-09 18:30:00|13419|13414|13419.5|13414.5|13419.6|13415.5|13417.9|13413.9|100
1644431700000|2022-02-09 18:35:00|13419.4|13414.4|13420.9|13415.9|13420.9|13416.8|13418.6|13414.3|92
1644432000000|2022-02-09 18:40:00|13420.7|13415.7|13420.4|13415.4|13420.9|13416.9|13419.3|13415.2|110
1644432300000|2022-02-09 18:45:00|13420.3|13415.3|13419.7|13414.7|13420.6|13416.5|13418.9|13414.6|98
1644432600000|2022-02-09 18:50:00|13419.8|13414.8|13418.5|13413.5|13420|13415.7|13417.9|13413.5|101
1644432900000|2022-02-09 18:55:00|13418.6|13413.6|13418.3|13413.3|13418.8|13414.8|13417|13412.9|110
1644433200000|2022-02-09 19:00:00|13418.4|13413.4|13419.3|13414.3|13419.4|13415.4|13417.2|13413.1|132
1644433500000|2022-02-09 19:05:00|13419.2|13414.2|13418.7|13413.7|13419.4|13415.2|13417.6|13413.6|92
1644433800000|2022-02-09 19:10:00|13418.6|13413.6|13418.4|13413.4|13419.2|13415.2|13417.5|13413.2|106
1644434100000|2022-02-09 19:15:00|13418.5|13413.5|13417.5|13414.5|13418.8|13414.7|13417|13412.8|100
1644434400000|2022-02-09 19:20:00|13417.6|13414.6|13417.1|13414.1|13418.9|13414.9|13417.1|13413|82
1644434700000|2022-02-09 19:25:00|13418|13413|13417.5|13414.5|13418.5|13414.5|13416.6|13412.7|85
1644435000000|2022-02-09 19:30:00|13417.4|13414.4|13417.5|13414.5|13418.7|13414.7|13417.3|13413.2|95
1644435300000|2022-02-09 19:35:00|13417.6|13414.6|13419.1|13414.1|13419.2|13415.2|13417.2|13413.3|98
1644435600000|2022-02-09 19:40:00|13419|13414|13418.2|13415.2|13419.5|13415.5|13418.1|13414|98
1644435900000|2022-02-09 19:45:00|13418.3|13415.3|13417|13414|13419.4|13415.3|13416.8|13412.9|107
1644436200000|2022-02-09 19:50:00|13416.9|13413.9|13416.6|13413.6|13418|13414|13416.4|13412.3|92
1644436500000|2022-02-09 19:55:00|13416.5|13413.5|13415|13412|13417.7|13413.6|13414.9|13410.9|129
1644436800000|2022-02-09 20:00:00|13415.1|13412.1|13417|13412|13417.5|13413.4|13415.1|13411.1|148
1644437100000|2022-02-09 20:05:00|13417.1|13412.1|13416.7|13413.7|13417.8|13413.7|13416.4|13411.7|100
1644437400000|2022-02-09 20:10:00|13416.6|13413.6|13419|13414|13419.1|13414.1|13416.5|13412.4|133
1644437700000|2022-02-09 20:15:00|13419.1|13414.1|13422|13417|13422|13417|13418.3|13413.6|124
1644438000000|2022-02-09 20:20:00|13422.1|13417.1|13423.4|13418.4|13423.6|13419.1|13421.9|13417.1|110
1644438300000|2022-02-09 20:25:00|13423.3|13418.3|13422.8|13417.8|13423.8|13419.5|13421.5|13417.5|110
1644438600000|2022-02-09 20:30:00|13422.7|13417.7|13421|13418|13422.7|13418.8|13421|13417|78
1644438900000|2022-02-09 20:35:00|13421.1|13418.1|13420.5|13415.5|13421.1|13418.1|13419.8|13415.3|76
1644439200000|2022-02-09 20:40:00|13420.4|13415.4|13419|13416|13421|13416.1|13419|13414.8|96
1644439500000|2022-02-09 20:45:00|13419.1|13416.1|13419.4|13414.4|13420.1|13416.1|13418.6|13414|85
1644439800000|2022-02-09 20:50:00|13419.5|13414.5|13418.8|13413.8|13419.5|13414.5|13417.3|13413.2|112
1644440100000|2022-02-09 20:55:00|13418.9|13413.9|13421.6|13416.6|13422.2|13417.9|13418.7|13413.7|204
1644440400000|2022-02-09 21:00:00|13421.5|13416.5|13421.5|13416.5|13421.7|13416.7|13421.4|13416.4|61
1644440700000|2022-02-09 21:05:00|13421.4|13416.4|13420.4|13415.4|13421.6|13416.6|13420.2|13415.2|90
1644441000000|2022-02-09 21:10:00|13420.3|13415.3|13420.7|13415.7|13420.7|13415.7|13420.1|13415.1|68
1644441300000|2022-02-09 21:15:00|13420.6|13415.6|13421.5|13416.5|13422.3|13417.3|13420.4|13415.4|116
1644441600000|2022-02-09 21:20:00|13421.7|13416.7|13420.4|13415.4|13421.7|13416.7|13420.2|13415.2|82
1644441900000|2022-02-09 21:25:00|13420.2|13415.2|13420.5|13415.5|13420.5|13415.5|13420.1|13415.1|77
1644442200000|2022-02-09 21:30:00|13420.6|13415.6|13421.4|13416.4|13421.6|13416.6|13420|13415|101
1644442500000|2022-02-09 21:35:00|13421.2|13416.2|13421.5|13416.5|13421.6|13416.6|13421|13416|46
1644442800000|2022-02-09 21:40:00|13421.4|13416.4|13421.4|13416.4|13422|13417|13421.2|13416.2|98
1644443100000|2022-02-09 21:45:00|13421.5|13416.5|13422.6|13417.6|13422.9|13417.9|13421.2|13416.2|179
1644443400000|2022-02-09 21:50:00|13422.2|13417.2|13420.3|13415.3|13423.2|13418.2|13419.7|13414.7|99
1644443700000|2022-02-09 21:55:00|13420.4|13415.4|13422.3|13413.7|13424.2|13417.1|13419.4|13412.6|264
1644444000000|2022-02-09 22:00:00|13422|13413.9|13423.7|13412.9|13424.4|13413.9|13422|13412.5|38
1644444300000|2022-02-09 22:05:00|13423.6|13412.5|13422.6|13413.2|13424.4|13413.2|13422.6|13411.6|50
1644444600000|2022-02-09 22:10:00|13424|13412.3|13421.1|13412.9|13426.1|13413.6|13419.7|13410.7|160
1644444900000|2022-02-09 22:15:00|13420.2|13412.8|13422.4|13410.8|13423|13413.1|13419.9|13410.1|152
1644445200000|2022-02-09 22:20:00|13422.9|13409.5|13421.3|13412.9|13423.3|13413.8|13420.3|13409.5|127
1644445500000|2022-02-09 22:25:00|13421.6|13412.7|13421.9|13412.7|13422|13414.2|13419|13412.6|111
1644445800000|2022-02-09 22:30:00|13420.1|13412.8|13420.1|13411.4|13423.4|13414.3|13418.1|13410.1|270
1644446100000|2022-02-09 22:35:00|13420|13412.3|13419.9|13412.5|13421.9|13413.4|13417.8|13409.8|212
1644446400000|2022-02-09 22:40:00|13420|13412.6|13422.2|13413.4|13424.7|13414|13419.8|13411.7|189
1644446700000|2022-02-09 22:45:00|13422.3|13412.9|13422.4|13413.7|13424.1|13414.1|13421.2|13411.9|133
1644447000000|2022-02-09 22:50:00|13422.6|13413.5|13422.6|13412.9|13424.2|13413.7|13421.1|13412.4|123
1644447300000|2022-02-09 22:55:00|13422.7|13413|13422.6|13413.2|13424.8|13413.8|13421.6|13411.4|156
1644447600000|2022-02-09 23:00:00|13422.7|13412.8|13421.7|13416.7|13422.7|13416.8|13420.1|13412.8|265
1644447900000|2022-02-09 23:05:00|13421.6|13416.6|13421.1|13416.1|13422.3|13416.6|13420.7|13415.3|111
1644448200000|2022-02-09 23:10:00|13421|13416|13422.1|13417.1|13423.3|13417.6|13420.7|13415.7|110
1644448500000|2022-02-09 23:15:00|13422|13417|13423.9|13418.9|13424.4|13419.4|13421.8|13416.8|93
1644448800000|2022-02-09 23:20:00|13424|13419|13424.6|13419.6|13427|13422|13423.5|13418.5|130
1644449100000|2022-02-09 23:25:00|13424.7|13419.7|13424.4|13419.4|13424.8|13419.8|13423.9|13418.9|116
1644449400000|2022-02-09 23:30:00|13424.3|13419.3|13424.4|13419.4|13424.6|13419.6|13424.1|13419.1|117
1644449700000|2022-02-09 23:35:00|13424.3|13419.3|13423.3|13418.3|13424.5|13419.5|13423.2|13418.2|79
1644450000000|2022-02-09 23:40:00|13423.2|13418.2|13422.3|13419.3|13423.5|13419.4|13422.2|13418.2|55
1644450300000|2022-02-09 23:45:00|13423.4|13418.4|13424.6|13419.6|13424.7|13419.7|13423.3|13418.3|74
1644450600000|2022-02-09 23:50:00|13424.5|13419.5|13424.7|13419.7|13424.9|13421|13424|13419.4|66
1644450900000|2022-02-09 23:55:00|13424.6|13419.6|13424.8|13419.8|13424.9|13420.8|13423.7|13419.5|73
1644451200000|2022-02-10 00:00:00|13424.7|13419.7|13425.5|13422.5|13427.4|13423.4|13423.6|13419.7|151
1644451500000|2022-02-10 00:05:00|13425.6|13422.6|13424.9|13421.9|13426.9|13423.1|13423.9|13419.9|203
1644451800000|2022-02-10 00:10:00|13424.8|13421.8|13422.9|13419.9|13425.1|13422|13422|13418.1|229
1644452100000|2022-02-10 00:15:00|13422.8|13419.8|13422.9|13419.9|13423.9|13420.1|13422.3|13418.3|117
1644452400000|2022-02-10 00:20:00|13423|13420|13421.6|13418.6|13424.2|13420.1|13421.4|13417.8|153
1644452700000|2022-02-10 00:25:00|13422.7|13417.7|13419.3|13416.3|13423|13419|13419.2|13415.1|183
1644453000000|2022-02-10 00:30:00|13419.2|13416.2|13420.6|13417.6|13421.5|13417.7|13418.4|13414.7|166
1644453300000|2022-02-10 00:35:00|13420.7|13417.7|13424|13421|13424.1|13421.1|13419.7|13415.7|148
1644453600000|2022-02-10 00:40:00|13424.1|13421.1|13425.6|13422.6|13426.8|13423.8|13423.9|13420.9|149
1644453900000|2022-02-10 00:45:00|13425.5|13422.5|13425.9|13422.9|13427.6|13423.5|13425.3|13421.8|194
1644454200000|2022-02-10 00:50:00|13426|13423|13422.5|13419.5|13426.8|13423|13422.5|13419.5|211
1644454500000|2022-02-10 00:55:00|13422.4|13419.4|13424.5|13419.5|13425.2|13421.4|13422|13418.1|159
1644454800000|2022-02-10 01:00:00|13423.4|13420.4|13421.8|13418.8|13425.7|13422|13421.6|13418.6|211
1644455100000|2022-02-10 01:05:00|13421.7|13418.7|13425|13420|13426.8|13423.2|13421.7|13418.7|273
1644455400000|2022-02-10 01:10:00|13424.9|13419.9|13426.3|13421.3|13426.6|13423|13423.9|13419.9|204
1644455700000|2022-02-10 01:15:00|13426.2|13421.2|13424.6|13421.6|13426.5|13422.6|13423.7|13420.3|156
1644456000000|2022-02-10 01:20:00|13424.7|13421.7|13422.6|13419.6|13424.7|13421.7|13421.7|13418|165
1644456300000|2022-02-10 01:25:00|13422.5|13419.5|13422.9|13419.9|13424|13420.5|13422.1|13418.1|170
1644456600000|2022-02-10 01:30:00|13423|13420|13427.2|13424.2|13428.4|13424.4|13423|13419|225
1644456900000|2022-02-10 01:35:00|13427.3|13424.3|13428.4|13425.4|13430|13425.7|13427.3|13423.4|217
1644457200000|2022-02-10 01:40:00|13428.5|13425.5|13429|13426|13429.8|13426.1|13427.9|13424|150
1644457500000|2022-02-10 01:45:00|13428.9|13425.9|13429.8|13426.8|13431.8|13427.7|13428.9|13425.1|156
1644457800000|2022-02-10 01:50:00|13429.6|13426.6|13430.6|13427.6|13431.8|13427.8|13428.9|13425.8|159
1644458100000|2022-02-10 01:55:00|13430.5|13427.5|13431.7|13426.7|13431.8|13427.9|13430.2|13426.1|144
1644458400000|2022-02-10 02:00:00|13431.6|13426.6|13433|13428|13433.3|13429.2|13430.6|13426.6|231
1644458700000|2022-02-10 02:05:00|13432.9|13427.9|13432.2|13429.2|13433.4|13429.4|13431.8|13427.9|102
1644459000000|2022-02-10 02:10:00|13432.3|13429.3|13433.9|13428.9|13433.9|13429.9|13432|13428.6|88
1644459300000|2022-02-10 02:15:00|13432.9|13429.9|13434.8|13431.8|13435.9|13432.1|13432.7|13428.9|178
1644459600000|2022-02-10 02:20:00|13434.7|13431.7|13434.5|13431.5|13435.6|13432|13434.3|13430.5|117
1644459900000|2022-02-10 02:25:00|13434.6|13431.6|13431.8|13428.8|13434.9|13431.9|13431.8|13428.2|121
1644460200000|2022-02-10 02:30:00|13431.7|13428.7|13431.2|13428.2|13432.3|13428.8|13431|13427.1|134
1644460500000|2022-02-10 02:35:00|13431.3|13428.3|13431.1|13428.1|13432.2|13428.5|13430.8|13426.8|132
1644460800000|2022-02-10 02:40:00|13431|13428|13431.1|13428.1|13431.3|13428.3|13430.8|13427.8|92
1644461100000|2022-02-10 02:45:00|13431|13428|13431.2|13428.2|13431.5|13428.5|13430.9|13427.9|82
1644461400000|2022-02-10 02:50:00|13431.1|13428.1|13430.4|13427.4|13432.2|13428.2|13430.2|13426.6|116
1644461700000|2022-02-10 02:55:00|13430.5|13427.5|13428.9|13425.9|13430.5|13427.5|13428.9|13425.9|119
1644462000000|2022-02-10 03:00:00|13429|13426|13430.3|13427.3|13430.7|13427.7|13428.9|13425.9|187
1644462300000|2022-02-10 03:05:00|13430.4|13427.4|13431.4|13428.4|13431.4|13428.4|13429.7|13426.7|165
1644462600000|2022-02-10 03:10:00|13431.3|13428.3|13430.1|13427.1|13431.9|13428.9|13429.3|13426.3|135
1644462900000|2022-02-10 03:15:00|13430.2|13427.2|13428.9|13425.9|13430.3|13427.3|13428.9|13425.9|110
1644463200000|2022-02-10 03:20:00|13428.8|13425.8|13429.3|13426.3|13429.9|13426.9|13428.7|13425.7|128
1644463500000|2022-02-10 03:25:00|13429.4|13426.4|13430.8|13427.8|13431.8|13428.1|13429.3|13426.3|153
1644463800000|2022-02-10 03:30:00|13430.9|13427.9|13430.1|13427.1|13431|13428|13429.9|13426.9|79
1644464100000|2022-02-10 03:35:00|13430|13427|13430.4|13427.4|13431.3|13428.3|13429.9|13426.9|93
1644464400000|2022-02-10 03:40:00|13430.3|13427.3|13430|13427|13430.6|13427.6|13429.5|13426.5|107
1644464700000|2022-02-10 03:45:00|13429.9|13426.9|13430.2|13427.2|13431.3|13427.9|13429.4|13425.5|138
1644465000000|2022-02-10 03:50:00|13430.3|13427.3|13431.1|13428.1|13431.4|13428.3|13430.2|13426.4|140
1644465300000|2022-02-10 03:55:00|13431.2|13428.2|13432.3|13429.3|13432.5|13429.5|13430.9|13427.4|128
1644465600000|2022-02-10 04:00:00|13432.2|13429.2|13431.3|13428.3|13432.5|13429.5|13431.1|13428.1|103
1644465900000|2022-02-10 04:05:00|13431.4|13428.4|13431.9|13428.9|13432.4|13429.4|13431|13428|91
1644466200000|2022-02-10 04:10:00|13432|13429|13431.4|13428.4|13432.8|13429.2|13431|13427.7|98
1644466500000|2022-02-10 04:15:00|13431.5|13428.5|13431.8|13428.8|13433|13429.2|13431.2|13428|128
1644466800000|2022-02-10 04:20:00|13431.9|13428.9|13431.8|13428.8|13432|13429|13430.8|13427.8|124
1644467100000|2022-02-10 04:25:00|13431.7|13428.7|13432.1|13429.1|13432.3|13429.3|13431.2|13428.2|100
1644467400000|2022-02-10 04:30:00|13432.2|13429.2|13431.3|13428.3|13432.2|13429.2|13430.9|13427.9|92
1644467700000|2022-02-10 04:35:00|13431.2|13428.2|13430.9|13427.9|13431.7|13428.7|13430.6|13427.6|102
1644468000000|2022-02-10 04:40:00|13431|13428|13430.9|13427.9|13431.3|13428.3|13430.7|13427.7|87
1644468300000|2022-02-10 04:45:00|13430.8|13427.8|13431.8|13428.8|13432.8|13429.1|13430.8|13427.3|134
1644468600000|2022-02-10 04:50:00|13431.7|13428.7|13431.1|13428.1|13432.2|13428.9|13430.9|13427.1|141
1644468900000|2022-02-10 04:55:00|13431|13428|13429.8|13426.8|13432.3|13428.4|13429.6|13426|167
1644469200000|2022-02-10 05:00:00|13429.9|13426.9|13429.2|13426.2|13430.1|13427.1|13429|13426|124
1644469500000|2022-02-10 05:05:00|13429.1|13426.1|13428.9|13425.9|13429.3|13426.3|13428.7|13425.7|72
1644469800000|2022-02-10 05:10:00|13429.1|13426.1|13429|13426|13430.1|13427.1|13428.8|13425.8|127
1644470100000|2022-02-10 05:15:00|13428.9|13425.9|13429|13426|13429.1|13426.1|13428.7|13425.7|83
1644470400000|2022-02-10 05:20:00|13429.1|13426.1|13429.2|13426.2|13429.3|13426.3|13428.7|13425.7|73
1644470700000|2022-02-10 05:25:00|13429.1|13426.1|13429.1|13426.1|13429.3|13426.3|13428.8|13425.8|70
1644471000000|2022-02-10 05:30:00|13429.2|13426.2|13428.6|13425.6|13429.2|13426.2|13428.1|13425.1|130
1644471300000|2022-02-10 05:35:00|13428.5|13425.5|13427.9|13424.9|13429.7|13425.7|13427.7|13424.5|142
1644471600000|2022-02-10 05:40:00|13428|13425|13428|13425|13428.2|13425.2|13427.9|13424.9|44
1644471900000|2022-02-10 05:45:00|13427.9|13424.9|13427.9|13424.9|13428.1|13425.1|13427.8|13424.8|51
1644472200000|2022-02-10 05:50:00|13428|13425|13428.7|13425.7|13429.8|13426.6|13427.8|13424.7|102
1644472500000|2022-02-10 05:55:00|13428.6|13425.6|13428.7|13425.7|13429.8|13426|13428.1|13424.4|109
1644472800000|2022-02-10 06:00:00|13428.6|13425.6|13427.9|13424.9|13428.7|13425.7|13427.8|13424.8|76
1644473100000|2022-02-10 06:05:00|13427.8|13424.8|13427.7|13424.7|13428|13425|13427.6|13424.6|78
1644473400000|2022-02-10 06:10:00|13427.8|13424.8|13427.8|13424.8|13428.1|13425.1|13427.7|13424.7|78
1644473700000|2022-02-10 06:15:00|13427.9|13424.9|13428.4|13425.4|13428.6|13425.6|13427.8|13424.8|69
1644474000000|2022-02-10 06:20:00|13428.5|13425.5|13428.6|13425.6|13429.1|13426.1|13428.2|13425.2|154
1644474300000|2022-02-10 06:25:00|13428.9|13425.9|13429.3|13426.3|13430.1|13427.1|13428.5|13425.5|195
1644474600000|2022-02-10 06:30:00|13429.2|13426.2|13427.9|13424.9|13430|13426.2|13427.7|13424.2|105
1644474900000|2022-02-10 06:35:00|13427.8|13424.8|13426.8|13423.8|13427.9|13424.9|13426.7|13423.7|110
1644475200000|2022-02-10 06:40:00|13426.7|13423.7|13427.1|13424.1|13427.3|13424.3|13426.7|13423.7|83
1644475500000|2022-02-10 06:45:00|13427.2|13424.2|13426.5|13423.5|13427.3|13424.3|13426.5|13423.5|99
1644475800000|2022-02-10 06:50:00|13426.6|13423.6|13426.8|13423.8|13426.9|13423.9|13426.3|13423.3|91
1644476100000|2022-02-10 06:55:00|13426.7|13423.7|13425.7|13422.7|13427|13424|13425.6|13422.6|119
1644476400000|2022-02-10 07:00:00|13425.9|13422.9|13425.8|13422.8|13428.2|13424.4|13425.7|13422.7|187
1644476700000|2022-02-10 07:05:00|13425.7|13422.7|13425.7|13422.7|13425.9|13422.9|13425.4|13422.4|108
1644477000000|2022-02-10 07:10:00|13425.8|13422.8|13425.4|13422.4|13426.7|13422.8|13425.3|13421.5|141
1644477300000|2022-02-10 07:15:00|13425.6|13422.6|13423.4|13420.4|13425.6|13422.6|13423.3|13420.3|194
1644477600000|2022-02-10 07:20:00|13423.5|13420.5|13423.8|13420.8|13424|13421|13422.5|13419.5|157
1644477900000|2022-02-10 07:25:00|13423.9|13420.9|13425.3|13420.3|13425.5|13421.7|13423.6|13419.7|195
1644478200000|2022-02-10 07:30:00|13425.4|13420.4|13423.1|13420.1|13425.4|13421.5|13422.7|13418.8|137
1644478500000|2022-02-10 07:35:00|13423.2|13420.2|13422|13419|13424|13420.2|13422|13418.4|152
1644478800000|2022-02-10 07:40:00|13423|13418|13420.8|13417.8|13423.6|13419.7|13420.8|13416.9|180
1644479100000|2022-02-10 07:45:00|13420.9|13417.9|13422.8|13417.8|13423.6|13419.9|13420.8|13416.8|161
1644479400000|2022-02-10 07:50:00|13422.9|13417.9|13422.9|13417.9|13423|13419|13421.4|13417.3|126
1644479700000|2022-02-10 07:55:00|13422.8|13417.8|13420.4|13417.4|13422.9|13419.1|13420.3|13416.5|150
1644480000000|2022-02-10 08:00:00|13420.5|13417.5|13420.7|13417.7|13421.6|13417.7|13419.3|13415.4|289
1644480300000|2022-02-10 08:05:00|13420.8|13417.8|13420.2|13417.2|13422.6|13419.1|13419.2|13415.3|351
1644480600000|2022-02-10 08:10:00|13420|13417|13420.2|13415.2|13421.9|13417.8|13418.9|13415.1|231
1644480900000|2022-02-10 08:15:00|13420.3|13415.3|13418.7|13415.7|13420.4|13416.1|13418.6|13414.6|169
1644481200000|2022-02-10 08:20:00|13418.8|13415.8|13417.9|13414.9|13420|13416|13417.7|13413.8|146
1644481500000|2022-02-10 08:25:00|13418|13415|13418.1|13415.1|13419.9|13416.3|13417.7|13413.9|240
1644481800000|2022-02-10 08:30:00|13418|13415|13419.7|13416.7|13420.9|13417|13417.9|13414.7|243
1644482100000|2022-02-10 08:35:00|13419.6|13416.6|13419.5|13416.5|13420.9|13417.1|13418.7|13414.7|202
1644482400000|2022-02-10 08:40:00|13419.4|13416.4|13420.3|13417.3|13421.8|13417.8|13419.1|13415.1|167
1644482700000|2022-02-10 08:45:00|13420.1|13417.1|13421.8|13418.8|13423.8|13420.1|13419.9|13416|238
1644483000000|2022-02-10 08:50:00|13421.7|13418.7|13420|13417|13423|13419.5|13419.3|13416.3|236
1644483300000|2022-02-10 08:55:00|13419.9|13416.9|13419.2|13416.2|13421.3|13417.5|13419.1|13415.1|237
1644483600000|2022-02-10 09:00:00|13419.3|13416.3|13420.2|13415.2|13420.5|13416.6|13418.4|13414.7|245
1644483900000|2022-02-10 09:05:00|13420.3|13415.3|13420.1|13415.1|13422.2|13418.4|13418.8|13415|313
1644484200000|2022-02-10 09:10:00|13420.2|13415.2|13420.4|13417.4|13421.5|13417.6|13418.5|13414.8|292
1644484500000|2022-02-10 09:15:00|13420.5|13417.5|13421.1|13418.1|13421.9|13418.3|13419.7|13415.7|200
1644484800000|2022-02-10 09:20:00|13421|13418|13421|13416|13422.3|13418.3|13419.7|13416|201
1644485100000|2022-02-10 09:25:00|13420.9|13415.9|13420.6|13415.6|13421.6|13417.5|13418.8|13415.2|202
1644485400000|2022-02-10 09:30:00|13420.5|13415.5|13419.4|13416.4|13421.6|13417.7|13418.5|13414.5|227
1644485700000|2022-02-10 09:35:00|13419.5|13416.5|13419.4|13416.4|13420.3|13416.8|13418.3|13414.8|188
1644486000000|2022-02-10 09:40:00|13419.3|13416.3|13418|13415|13420.4|13416.3|13418|13414.1|186
1644486300000|2022-02-10 09:45:00|13418.1|13415.1|13418.4|13415.4|13419.7|13415.8|13417.6|13414|170
1644486600000|2022-02-10 09:50:00|13418.5|13415.5|13417.8|13414.8|13419.3|13415.5|13417.7|13413.5|162
1644486900000|2022-02-10 09:55:00|13417.7|13414.7|13417.9|13414.9|13418.7|13415|13417.6|13413.6|122
1644487200000|2022-02-10 10:00:00|13417.8|13414.8|13417.9|13414.9|13418.1|13415.1|13417.6|13414.6|146
1644487500000|2022-02-10 10:05:00|13418|13415|13418|13415|13418.7|13415.7|13417.7|13414.7|113
1644487800000|2022-02-10 10:10:00|13417.9|13414.9|13418.4|13415.4|13419.4|13415.5|13417.7|13414.2|127
1644488100000|2022-02-10 10:15:00|13418.3|13415.3|13417.9|13414.9|13419.3|13415.4|13417.7|13414.1|135
1644488400000|2022-02-10 10:20:00|13417.8|13414.8|13417.2|13414.2|13419.1|13415.1|13417.1|13414.1|129
1644488700000|2022-02-10 10:25:00|13417.3|13414.3|13417.6|13414.6|13418.6|13414.7|13416.9|13413.1|134
1644489000000|2022-02-10 10:30:00|13417.5|13414.5|13417|13414|13418.6|13414.7|13416.7|13413|124
1644489300000|2022-02-10 10:35:00|13416.9|13413.9|13416.6|13413.6|13417.1|13414.1|13416.6|13413.6|126
1644489600000|2022-02-10 10:40:00|13416.7|13413.7|13416.9|13413.9|13417|13414|13416.6|13413.6|89
1644489900000|2022-02-10 10:45:00|13416.8|13413.8|13415.9|13412.9|13416.9|13413.9|13415.7|13412.7|130
1644490200000|2022-02-10 10:50:00|13416|13413|13417.3|13412.3|13417.6|13413.8|13415.6|13412.1|125
1644490500000|2022-02-10 10:55:00|13417.2|13412.2|13416|13413|13417.5|13413.1|13415.6|13411.7|128
1644490800000|2022-02-10 11:00:00|13415.9|13412.9|13415.8|13412.8|13416.9|13413|13415.6|13411.7|105
1644491100000|2022-02-10 11:05:00|13415.9|13412.9|13416|13413|13417.1|13413.1|13415.7|13412|92
1644491400000|2022-02-10 11:10:00|13415.9|13412.9|13415.7|13412.7|13416.8|13412.9|13415.5|13411.8|105
1644491700000|2022-02-10 11:15:00|13415.8|13412.8|13414.6|13411.6|13416.7|13412.8|13414.4|13410.6|200
1644492000000|2022-02-10 11:20:00|13414.7|13411.7|13414.7|13411.7|13416.2|13412.2|13414.4|13410.6|134
1644492300000|2022-02-10 11:25:00|13414.8|13411.8|13415.5|13412.5|13416.5|13412.5|13414.7|13410.6|164
1644492600000|2022-02-10 11:30:00|13415.6|13412.6|13416|13413|13417.4|13413.7|13415.6|13411.8|129
1644492900000|2022-02-10 11:35:00|13416.1|13413.1|13416.5|13413.5|13417.5|13413.5|13415.1|13411.1|125
1644493200000|2022-02-10 11:40:00|13416.4|13413.4|13415.9|13412.9|13417.4|13413.5|13415.8|13411.7|140
1644493500000|2022-02-10 11:45:00|13417|13412|13416.2|13413.2|13417.5|13413.6|13415.9|13411.9|115
1644493800000|2022-02-10 11:50:00|13416.1|13413.1|13416.3|13413.3|13417.3|13413.5|13415.7|13411.7|119
1644494100000|2022-02-10 11:55:00|13416.2|13413.2|13417|13414|13417.9|13414.7|13415.9|13412.5|162
1644494400000|2022-02-10 12:00:00|13416.9|13413.9|13414.9|13411.9|13417.9|13414.2|13414.8|13410.8|205
1644494700000|2022-02-10 12:05:00|13414.8|13411.8|13415.1|13412.1|13416.5|13412.5|13414.8|13410.9|129
1644495000000|2022-02-10 12:10:00|13415.2|13412.2|13414.8|13411.8|13416.3|13412.3|13414.7|13410.7|159
1644495300000|2022-02-10 12:15:00|13414.9|13411.9|13414.1|13411.1|13416.3|13412.2|13413.9|13410.1|150
1644495600000|2022-02-10 12:20:00|13414|13411|13414.5|13411.5|13415.6|13411.7|13413.7|13409.7|142
1644495900000|2022-02-10 12:25:00|13414.4|13411.4|13413.9|13410.9|13415.3|13411.5|13413.7|13409.9|113
1644496200000|2022-02-10 12:30:00|13414|13411|13414.4|13411.4|13414.5|13411.5|13413.8|13410.8|132
1644496500000|2022-02-10 12:35:00|13414.3|13411.3|13414.8|13411.8|13416.2|13412.2|13414.1|13410.1|106
1644496800000|2022-02-10 12:40:00|13415.9|13410.9|13414.6|13411.6|13416.1|13412.1|13414.1|13410.5|134
1644497100000|2022-02-10 12:45:00|13414.7|13411.7|13416|13413|13416.7|13413.7|13414.7|13411.7|140
1644497400000|2022-02-10 12:50:00|13415.9|13412.9|13415.9|13412.9|13417|13413.4|13415.4|13411.6|168
1644497700000|2022-02-10 12:55:00|13416.1|13413.1|13417.7|13412.7|13418|13413.9|13415.5|13411.6|210
1644498000000|2022-02-10 13:00:00|13417.8|13412.8|13415.8|13412.8|13418.8|13414.7|13415.7|13411.8|235
1644498300000|2022-02-10 13:05:00|13415.9|13412.9|13414.9|13411.9|13417|13413.1|13414.7|13411.7|149
1644498600000|2022-02-10 13:10:00|13414.7|13411.7|13416|13413|13416.2|13413.2|13414.5|13411.5|114
1644498900000|2022-02-10 13:15:00|13416.1|13413.1|13420.3|13415.3|13420.3|13416.2|13416|13413|275
1644499200000|2022-02-10 13:20:00|13420|13415|13418.4|13415.4|13420.1|13416.7|13418.1|13414.4|182
1644499500000|2022-02-10 13:25:00|13418.5|13415.5|13417.2|13412.2|13419.5|13415.6|13417.2|13412.2|178
1644499800000|2022-02-10 13:30:00|13417.5|13412.5|13446.9|13441.9|13451.2|13446.2|13417.1|13412.1|692
1644500100000|2022-02-10 13:35:00|13447|13442|13434.6|13429.6|13450.9|13445.9|13434.5|13429.5|653
1644500400000|2022-02-10 13:40:00|13434.9|13429.9|13441.1|13438.1|13445.4|13440.4|13434.3|13429.3|694
1644500700000|2022-02-10 13:45:00|13441.3|13438.3|13446.7|13441.7|13449.2|13444.2|13440|13435.7|558
1644501000000|2022-02-10 13:50:00|13446.6|13441.6|13443.6|13438.6|13449.5|13445.7|13442.9|13437.9|477
1644501300000|2022-02-10 13:55:00|13443.7|13438.7|13437.4|13432.4|13444.2|13439.8|13434.6|13430.7|531
1644501600000|2022-02-10 14:00:00|13438|13433|13444.3|13439.3|13446.7|13442|13437.6|13432.6|542
1644501900000|2022-02-10 14:05:00|13444.8|13439.8|13444.2|13441.2|13446.9|13442.8|13442.2|13438.6|494
1644502200000|2022-02-10 14:10:00|13444.3|13441.3|13446.9|13441.9|13446.9|13443|13441.1|13437.2|485
1644502500000|2022-02-10 14:15:00|13445.9|13442.9|13447|13444|13449.3|13445|13444.2|13440.2|398
1644502800000|2022-02-10 14:20:00|13447.2|13444.2|13447.4|13444.4|13450.7|13445.7|13445.8|13441.9|369
1644503100000|2022-02-10 14:25:00|13447.5|13444.5|13447.1|13442.1|13448.7|13444.6|13445.7|13441.9|287
1644503400000|2022-02-10 14:30:00|13446.8|13441.8|13444.8|13441.8|13448.3|13444.4|13444.5|13440.7|343
1644503700000|2022-02-10 14:35:00|13444.7|13441.7|13442.4|13439.4|13445.6|13441.8|13441.8|13437.6|355
1644504000000|2022-02-10 14:40:00|13442.5|13439.5|13442.9|13437.9|13443.8|13439.8|13441.2|13436.7|450
1644504300000|2022-02-10 14:45:00|13442.8|13437.8|13440.4|13437.4|13442.8|13438.9|13439.7|13436|355
1644504600000|2022-02-10 14:50:00|13440.1|13437.1|13440.6|13435.6|13441.7|13438|13438.7|13435.4|373
1644504900000|2022-02-10 14:55:00|13440.4|13435.4|13438.9|13435.9|13441|13437.1|13437.8|13434.2|375
1644505200000|2022-02-10 15:00:00|13438.8|13435.8|13434.7|13429.7|13439.4|13435.9|13433.4|13429.5|522
1644505500000|2022-02-10 15:05:00|13433.7|13430.7|13428.6|13423.6|13435.5|13431.7|13427.3|13423|475
1644505800000|2022-02-10 15:10:00|13428.7|13423.7|13425.4|13422.4|13429.9|13426.1|13422.3|13418.3|586
1644506100000|2022-02-10 15:15:00|13426.2|13421.2|13426|13423|13427.4|13423|13422.7|13418.1|528
1644506400000|2022-02-10 15:20:00|13426.1|13423.1|13424.6|13421.6|13429|13425.4|13421.6|13417.7|456
1644506700000|2022-02-10 15:25:00|13424.8|13421.8|13421.5|13416.5|13426.9|13423.1|13419|13415.4|451
1644507000000|2022-02-10 15:30:00|13420.7|13417.7|13420.2|13415.2|13421.8|13417.9|13417.5|13413.5|519
1644507300000|2022-02-10 15:35:00|13420.3|13415.3|13413.7|13408.7|13420.5|13416.4|13411.9|13407.5|475
1644507600000|2022-02-10 15:40:00|13413.8|13408.8|13413.7|13408.7|13414.9|13410.1|13411.8|13407.7|347
1644507900000|2022-02-10 15:45:00|13414|13409|13413.5|13408.5|13414.6|13409.6|13412.8|13407.8|350
1644508200000|2022-02-10 15:50:00|13413.4|13408.4|13414.7|13409.7|13418.4|13413.4|13413.3|13408.3|409
1644508500000|2022-02-10 15:55:00|13414.6|13409.6|13414.1|13409.1|13416|13411.7|13412.9|13408.2|286
1644508800000|2022-02-10 16:00:00|13414.2|13409.2|13414.4|13409.4|13417|13412.3|13412|13407.5|371
1644509100000|2022-02-10 16:05:00|13414.3|13409.3|13413.2|13408.2|13414.5|13409.9|13411.6|13407.7|222
1644509400000|2022-02-10 16:10:00|13413.1|13408.1|13412.3|13407.3|13413.4|13409.2|13410.2|13406.2|283
1644509700000|2022-02-10 16:15:00|13412.4|13407.4|13410|13407|13413.7|13409.4|13409.7|13406|357
1644510000000|2022-02-10 16:20:00|13410.1|13407.1|13413.5|13408.5|13414.3|13409.9|13410|13405.9|315
1644510300000|2022-02-10 16:25:00|13413.7|13408.7|13413.3|13408.3|13414.4|13409.4|13412|13407.9|245
1644510600000|2022-02-10 16:30:00|13413.4|13408.4|13412.2|13407.2|13414.2|13409.2|13411.1|13406.9|261
1644510900000|2022-02-10 16:35:00|13412.3|13407.3|13412.8|13407.8|13413|13408.9|13411.1|13407|181
1644511200000|2022-02-10 16:40:00|13412.9|13407.9|13410.2|13407.2|13413.1|13408.9|13410.2|13406.2|209
1644511500000|2022-02-10 16:45:00|13410.3|13407.3|13409.9|13406.9|13411.9|13407.7|13409.5|13405.8|298
1644511800000|2022-02-10 16:50:00|13409.8|13406.8|13411.4|13406.4|13411.7|13407.4|13408.9|13405.8|279
1644512100000|2022-02-10 16:55:00|13411.5|13406.5|13409.3|13406.3|13411.5|13407.5|13408.9|13405|392
1644512400000|2022-02-10 17:00:00|13409.2|13406.2|13411.4|13406.4|13411.5|13407.6|13409.2|13405.2|156
1644512700000|2022-02-10 17:05:00|13411.3|13406.3|13412|13407|13412.6|13407.8|13410.1|13406.1|151
1644513000000|2022-02-10 17:10:00|13412.1|13407.1|13412.2|13407.2|13412.5|13407.7|13410.5|13406.4|148
1644513300000|2022-02-10 17:15:00|13412|13407|13412.4|13407.4|13412.8|13408.3|13411|13406.8|183
1644513600000|2022-02-10 17:20:00|13412.3|13407.3|13412.8|13407.8|13413|13408.7|13411.2|13407.2|125
1644513900000|2022-02-10 17:25:00|13412.9|13407.9|13415|13410|13415|13410|13411.9|13407.7|168
1644514200000|2022-02-10 17:30:00|13415.1|13410.1|13417.9|13412.9|13418.2|13413.2|13414.9|13409.9|156
1644514500000|2022-02-10 17:35:00|13418|13413|13415.1|13412.1|13418|13413.4|13415.1|13411.1|130
1644514800000|2022-02-10 17:40:00|13415.2|13412.2|13414.5|13409.5|13416.4|13412.2|13413.5|13409.3|125
1644515100000|2022-02-10 17:45:00|13414.6|13409.6|13428|13423|13433.2|13428.2|13414.5|13409.5|430
1644515400000|2022-02-10 17:50:00|13428.1|13423.1|13429.1|13424.1|13436.8|13431.8|13426.2|13421.2|416
1644515700000|2022-02-10 17:55:00|13429.2|13424.2|13422.8|13417.8|13430.2|13425.2|13419.9|13414.9|356
1644516000000|2022-02-10 18:00:00|13422.9|13417.9|13419.1|13414.1|13426.9|13421.9|13419|13414|290
1644516300000|2022-02-10 18:05:00|13419.2|13414.2|13419.3|13414.3|13423|13418|13418.3|13413.3|357
1644516600000|2022-02-10 18:10:00|13419.4|13414.4|13423.5|13418.5|13424|13419|13417.4|13412.4|294
1644516900000|2022-02-10 18:15:00|13423.4|13418.4|13428.4|13423.4|13428.5|13423.5|13423|13418|301
1644517200000|2022-02-10 18:20:00|13428.5|13423.5|13427|13422|13429|13424|13426.8|13421.8|249
1644517500000|2022-02-10 18:25:00|13426.9|13421.9|13426.7|13421.7|13428.6|13423.6|13425.2|13420.9|254
1644517800000|2022-02-10 18:30:00|13426.6|13421.6|13427.8|13422.8|13428|13423|13425.9|13420.9|251
1644518100000|2022-02-10 18:35:00|13427.9|13422.9|13433.4|13428.4|13436.4|13431.4|13427.9|13422.9|344
1644518400000|2022-02-10 18:40:00|13433.3|13428.3|13429.6|13424.6|13433.4|13428.4|13429.2|13424.2|355
1644518700000|2022-02-10 18:45:00|13429.5|13424.5|13430.2|13425.2|13430.7|13425.7|13427.4|13423|229
1644519000000|2022-02-10 18:50:00|13430.3|13425.3|13428.7|13423.7|13431.3|13427|13428.2|13423.2|209
1644519300000|2022-02-10 18:55:00|13428.8|13423.8|13429.5|13424.5|13430.8|13425.8|13428.4|13423.4|184
1644519600000|2022-02-10 19:00:00|13429.6|13424.6|13429.5|13424.5|13430.2|13425.2|13428.2|13423.2|186
1644519900000|2022-02-10 19:05:00|13429.6|13424.6|13431.2|13426.2|13433|13428|13429.6|13424.6|313
1644520200000|2022-02-10 19:10:00|13430.9|13425.9|13434.3|13429.3|13434.7|13429.7|13430.6|13425.6|196
1644520500000|2022-02-10 19:15:00|13434.2|13429.2|13439.5|13434.5|13440.2|13435.2|13434.2|13429.2|313
1644520800000|2022-02-10 19:20:00|13439.6|13434.6|13437.6|13432.6|13441.9|13436.9|13437.2|13432.2|288
1644521100000|2022-02-10 19:25:00|13437.5|13432.5|13436.1|13431.1|13437.7|13432.7|13434.7|13429.7|244
1644521400000|2022-02-10 19:30:00|13436|13431|13437.4|13432.4|13437.5|13432.5|13434.8|13429.8|216
1644521700000|2022-02-10 19:35:00|13437.3|13432.3|13438.3|13433.3|13439.6|13434.6|13435.7|13430.7|256
1644522000000|2022-02-10 19:40:00|13438.2|13433.2|13441.5|13436.5|13441.7|13436.7|13437.4|13432.4|143
1644522300000|2022-02-10 19:45:00|13441.4|13436.4|13443.7|13438.7|13443.7|13439.5|13441.4|13436.4|160
1644522600000|2022-02-10 19:50:00|13444|13439|13445.4|13440.4|13446.4|13441.4|13443.3|13438.5|179
1644522900000|2022-02-10 19:55:00|13445.5|13440.5|13443.5|13438.5|13445.5|13440.5|13442.8|13437.8|255
1644523200000|2022-02-10 20:00:00|13443.4|13438.4|13444.3|13439.3|13446.9|13441.9|13443.3|13438.3|339
1644523500000|2022-02-10 20:05:00|13444.4|13439.4|13441.4|13436.4|13444.7|13439.7|13440.2|13435.2|285
1644523800000|2022-02-10 20:10:00|13441.5|13436.5|13440.8|13435.8|13442.6|13437.6|13437.7|13432.7|269
1644524100000|2022-02-10 20:15:00|13440.9|13435.9|13445.1|13440.1|13445.1|13440.1|13440.6|13435.6|194
1644524400000|2022-02-10 20:20:00|13445|13440|13444.5|13439.5|13446.1|13442|13444.3|13439.4|187
1644524700000|2022-02-10 20:25:00|13444.6|13439.6|13444.6|13441.6|13445.9|13441.7|13443.4|13438.4|181
1644525000000|2022-02-10 20:30:00|13445.7|13440.7|13448.7|13443.7|13448.9|13443.9|13444.4|13439.5|206
1644525300000|2022-02-10 20:35:00|13448.6|13443.6|13452.3|13447.3|13452.3|13447.3|13448.4|13443.4|284
1644525600000|2022-02-10 20:40:00|13452.2|13447.2|13452|13447|13452.9|13447.9|13451.7|13446.7|210
1644525900000|2022-02-10 20:45:00|13452.1|13447.1|13454.6|13449.6|13455|13450|13451.4|13446.4|218
1644526200000|2022-02-10 20:50:00|13454.7|13449.7|13454|13449|13455.6|13450.6|13451|13446|181
1644526500000|2022-02-10 20:55:00|13454.1|13449.1|13451.9|13446.9|13456.1|13451.1|13451.7|13446.7|295
1644526800000|2022-02-10 21:00:00|13452.1|13447.1|13456.9|13451.9|13457.1|13452.1|13452|13447|163
1644527100000|2022-02-10 21:05:00|13456.7|13451.7|13456.3|13451.3|13457.1|13452.1|13455.9|13450.9|131
1644527400000|2022-02-10 21:10:00|13456.4|13451.4|13460.7|13455.7|13460.9|13455.9|13456.3|13451.3|192
1644527700000|2022-02-10 21:15:00|13460.8|13455.8|13463.2|13458.2|13463.4|13458.4|13460.6|13455.6|139
1644528000000|2022-02-10 21:20:00|13463|13458|13461.8|13456.8|13463.7|13458.7|13460.9|13455.9|133
1644528300000|2022-02-10 21:25:00|13461.7|13456.7|13462.6|13457.6|13463.1|13458.1|13461|13456|146
1644528600000|2022-02-10 21:30:00|13462.8|13457.8|13456.4|13451.4|13462.8|13457.8|13456.2|13451.2|213
1644528900000|2022-02-10 21:35:00|13455.9|13450.9|13455.5|13450.5|13456.5|13451.5|13454.9|13449.9|146
1644529200000|2022-02-10 21:40:00|13455.4|13450.4|13455.2|13450.2|13456.2|13451.2|13454.6|13449.6|155
1644529500000|2022-02-10 21:45:00|13455|13450|13454.1|13449.1|13456|13451|13454.1|13449.1|206
1644529800000|2022-02-10 21:50:00|13454|13449|13452.2|13444.8|13455.3|13450.3|13449.9|13441.7|336
1644530100000|2022-02-10 21:55:00|13453.8|13444|13458.1|13442.1|13460.7|13448.2|13452.9|13441.5|257
1644530400000|2022-02-10 22:00:00|13459.1|13443.1|13457.9|13441.9|13459.1|13443.1|13457|13441|29
1644530700000|2022-02-10 22:05:00|13457.6|13441.6|13452.8|13436.8|13457.6|13441.6|13452.6|13436.6|62
1644531000000|2022-02-10 22:10:00|13453.9|13437.9|13452.9|13436.9|13458.4|13442.4|13449.8|13433.8|257
1644531300000|2022-02-10 22:15:00|13453|13437|13452.3|13436.3|13457.6|13441.6|13450.2|13434.2|118
1644531600000|2022-02-10 22:20:00|13452|13436|13453.2|13437.2|13458.4|13442.4|13449.7|13433.7|134
1644531900000|2022-02-10 22:25:00|13452|13436|13453.1|13437.1|13458|13442|13450.2|13434.2|120
1644532200000|2022-02-10 22:30:00|13451.7|13435.7|13456.7|13440.7|13458.6|13442.6|13446.8|13430.8|203
1644532500000|2022-02-10 22:35:00|13456.8|13440.8|13452.4|13436.4|13458.1|13442.1|13451.2|13435.2|214
1644532800000|2022-02-10 22:40:00|13451.9|13435.9|13451.2|13435.2|13456.4|13440.4|13451|13435|189
1644533100000|2022-02-10 22:45:00|13453.1|13437.1|13454.8|13438.8|13458.1|13442.1|13450.7|13434.7|314
1644533400000|2022-02-10 22:50:00|13455|13439|13453.2|13437.2|13460.4|13444.4|13451.6|13435.6|276
1644533700000|2022-02-10 22:55:00|13453.1|13437.1|13452.4|13436.4|13455.2|13439.2|13451.9|13435.9|256
1644534000000|2022-02-10 23:00:00|13452.3|13436.3|13459.1|13450.6|13466.5|13453.8|13451.3|13435.3|403
1644534300000|2022-02-10 23:05:00|13458.4|13451.6|13457.9|13450.9|13460.3|13453.4|13456.7|13449.3|319
1644534600000|2022-02-10 23:10:00|13458.1|13450.5|13456.6|13451.6|13458.9|13452.2|13456.4|13449.7|148
1644534900000|2022-02-10 23:15:00|13456.7|13451.7|13451.6|13446.6|13458.1|13453.1|13451.2|13446.2|206
1644535200000|2022-02-10 23:20:00|13451.5|13446.5|13453|13448|13453.2|13448.2|13451.3|13446.3|73
1644535500000|2022-02-10 23:25:00|13453.4|13448.4|13456.3|13451.3|13457.8|13452.8|13452.9|13447.9|129
1644535800000|2022-02-10 23:30:00|13457.3|13452.3|13457.9|13452.9|13459.1|13454.1|13457.3|13452.3|152
1644536100000|2022-02-10 23:35:00|13458|13453|13454.6|13449.6|13458|13453|13454.4|13449.4|143
1644536400000|2022-02-10 23:40:00|13454.7|13449.7|13454.5|13449.5|13454.9|13450.7|13453.4|13448.4|139
1644536700000|2022-02-10 23:45:00|13454.6|13449.6|13454.9|13449.9|13455.2|13451|13453.7|13449.4|107
1644537000000|2022-02-10 23:50:00|13454|13451|13454.5|13449.5|13455.3|13451.2|13453.5|13449.2|119
1644537300000|2022-02-10 23:55:00|13454.3|13449.3|13458.9|13453.9|13460.7|13455.7|13454.3|13449.3|246
1644537600000|2022-02-11 00:00:00|13458.8|13453.8|13464|13459|13465.1|13460.1|13458.8|13453.8|275
1644537900000|2022-02-11 00:05:00|13463.9|13458.9|13458.3|13455.3|13464|13459|13458.2|13454.5|290
1644538200000|2022-02-11 00:10:00|13458.2|13455.2|13459.4|13454.4|13459.5|13455.3|13457.1|13452.5|163
1644538500000|2022-02-11 00:15:00|13459.5|13454.5|13461.4|13458.4|13462|13458.4|13459.5|13454.5|158
1644538800000|2022-02-11 00:20:00|13461.5|13458.5|13470.7|13465.7|13471.5|13466.5|13461.5|13458.2|384
1644539100000|2022-02-11 00:25:00|13470.6|13465.6|13470.6|13467.6|13473.8|13468.8|13468.7|13463.7|326
1644539400000|2022-02-11 00:30:00|13471.5|13466.5|13473|13468|13473.1|13468.1|13466.9|13463.2|272
1644539700000|2022-02-11 00:35:00|13473.1|13468.1|13465.8|13462.8|13473.1|13469.1|13464.3|13461.3|306
1644540000000|2022-02-11 00:40:00|13465.7|13462.7|13467.9|13462.9|13468|13464.2|13464.5|13459.9|206
1644540300000|2022-02-11 00:45:00|13467.8|13462.8|13463.3|13460.3|13467.9|13464|13463.1|13460|289
1644540600000|2022-02-11 00:50:00|13463.4|13460.4|13463.3|13458.3|13465.1|13461.1|13460.8|13456.9|232
1644540900000|2022-02-11 00:55:00|13463.2|13458.2|13460.9|13457.9|13464.1|13460.1|13459.9|13455.9|249
1644541200000|2022-02-11 01:00:00|13461.3|13458.3|13459.9|13456.9|13464.5|13460.7|13459.8|13456.4|326
1644541500000|2022-02-11 01:05:00|13460|13457|13459.5|13454.5|13462.2|13458.6|13457.2|13452.2|278
1644541800000|2022-02-11 01:10:00|13459.6|13454.6|13460.5|13455.5|13462.1|13458.4|13457.1|13453.1|285
1644542100000|2022-02-11 01:15:00|13460.4|13455.4|13454.1|13449.1|13460.4|13455.4|13453.1|13448.7|332
1644542400000|2022-02-11 01:20:00|13454|13449|13453.4|13448.4|13454.6|13450.5|13451.3|13447.2|256
1644542700000|2022-02-11 01:25:00|13453.5|13448.5|13455|13450|13455.3|13451.4|13451.5|13447.6|162
1644543000000|2022-02-11 01:30:00|13455.1|13450.1|13451.3|13448.3|13456.5|13452.6|13450.9|13447.4|206
1644543300000|2022-02-11 01:35:00|13451.2|13448.2|13450.9|13447.9|13452.4|13448.8|13450.6|13446.6|175
1644543600000|2022-02-11 01:40:00|13452.1|13447.1|13445.8|13442.8|13452.1|13447.5|13443.2|13439.8|305
1644543900000|2022-02-11 01:45:00|13445.9|13442.9|13447.3|13444.3|13449.3|13445.4|13445.4|13441.4|215
1644544200000|2022-02-11 01:50:00|13447.2|13444.2|13444.7|13441.7|13447.8|13444.3|13443.5|13439.8|188
1644544500000|2022-02-11 01:55:00|13444.6|13441.6|13447.4|13442.4|13448.2|13444.4|13444|13440.1|213
1644544800000|2022-02-11 02:00:00|13447.5|13442.5|13448.3|13445.3|13451.1|13447|13446.2|13442.4|228
1644545100000|2022-02-11 02:05:00|13448.4|13445.4|13450.6|13447.6|13451.9|13448.1|13447.7|13443.6|256
1644545400000|2022-02-11 02:10:00|13450.8|13447.8|13446.9|13441.9|13451.9|13448.6|13445.7|13441.8|248
1644545700000|2022-02-11 02:15:00|13446.8|13441.8|13445.4|13442.4|13447|13443|13443.9|13439.9|212
1644546000000|2022-02-11 02:20:00|13445.5|13442.5|13445.7|13442.7|13447.1|13443|13445|13441.1|165
1644546300000|2022-02-11 02:25:00|13445.8|13442.8|13444.5|13441.5|13446.7|13442.8|13444.4|13441.4|103
1644546600000|2022-02-11 02:30:00|13444.6|13441.6|13444.3|13441.3|13445.6|13441.6|13443.8|13440|147
1644546900000|2022-02-11 02:35:00|13444.2|13441.2|13442.8|13439.8|13446|13442|13442.7|13438.8|153
1644547200000|2022-02-11 02:40:00|13442.9|13439.9|13446.3|13441.3|13446.4|13442.1|13442.8|13439.8|108
1644547500000|2022-02-11 02:45:00|13446.4|13441.4|13443.2|13440.2|13447|13443|13443.1|13440.1|178
1644547800000|2022-02-11 02:50:00|13443.1|13440.1|13443.1|13440.1|13443.3|13440.3|13442.9|13439.9|57
1644548100000|2022-02-11 02:55:00|13443.2|13440.2|13443.1|13440.1|13443.9|13440.9|13442.6|13439.6|106
1644548400000|2022-02-11 03:00:00|13443|13440|13445.3|13442.3|13445.4|13442.4|13443|13440|105
1644548700000|2022-02-11 03:05:00|13445.2|13442.2|13445.5|13442.5|13447.1|13443.4|13445|13441.8|132
1644549000000|2022-02-11 03:10:00|13445.4|13442.4|13444.8|13439.8|13445.6|13442.5|13443.1|13439.7|117
1644549300000|2022-02-11 03:15:00|13444.7|13439.7|13444.8|13441.8|13444.9|13441.9|13442.9|13439.7|114
1644549600000|2022-02-11 03:20:00|13444.7|13441.7|13444.4|13441.4|13445.8|13441.8|13444.1|13440.6|50
1644549900000|2022-02-11 03:25:00|13444.3|13441.3|13444.2|13441.2|13445.1|13442.1|13443.8|13440.8|72
1644550200000|2022-02-11 03:30:00|13444|13441|13444.4|13441.4|13444.4|13441.4|13443.9|13440.9|61
1644550500000|2022-02-11 03:35:00|13444.3|13441.3|13447.1|13444.1|13447.9|13444.2|13444.3|13441.3|93
1644550800000|2022-02-11 03:40:00|13447|13444|13448.2|13445.2|13449.3|13445.4|13446.8|13442.7|94
1644551100000|2022-02-11 03:45:00|13449.2|13444.2|13448.1|13445.1|13451.2|13447.1|13447.9|13443.7|155
1644551400000|2022-02-11 03:50:00|13448|13445|13445.5|13442.5|13448.3|13445.1|13445.3|13441.2|115
1644551700000|2022-02-11 03:55:00|13445.4|13442.4|13445.3|13442.3|13446.5|13442.9|13444.6|13440.7|144
1644552000000|2022-02-11 04:00:00|13445.2|13442.2|13450.3|13445.3|13450.5|13446.9|13445|13441.7|195
1644552300000|2022-02-11 04:05:00|13450.2|13445.2|13448.5|13445.5|13450.4|13446.2|13447.4|13443.4|200
1644552600000|2022-02-11 04:10:00|13448.3|13445.3|13450|13447|13451.1|13447.4|13448.2|13444.6|169
1644552900000|2022-02-11 04:15:00|13450.2|13447.2|13454.6|13451.6|13457.1|13453.3|13450|13446.3|311
1644553200000|2022-02-11 04:20:00|13454.5|13451.5|13455.2|13452.2|13456.8|13453.2|13454.3|13450.2|237
1644553500000|2022-02-11 04:25:00|13454.9|13451.9|13456|13453|13457.2|13453.2|13454.6|13450.9|197
1644553800000|2022-02-11 04:30:00|13456.2|13453.2|13456.4|13453.4|13457.5|13453.7|13455.1|13451.2|213
1644554100000|2022-02-11 04:35:00|13456.3|13453.3|13454.4|13451.4|13457.1|13453.5|13454.1|13450.4|194
1644554400000|2022-02-11 04:40:00|13454.3|13451.3|13454.8|13451.8|13455.8|13451.9|13454.1|13450.4|97
1644554700000|2022-02-11 04:45:00|13454.7|13451.7|13458.3|13455.3|13459.3|13455.5|13454.2|13450.3|208
1644555000000|2022-02-11 04:50:00|13458.1|13455.1|13460.3|13455.3|13463.1|13459.5|13457.8|13453.7|399
1644555300000|2022-02-11 04:55:00|13460.4|13455.4|13457.5|13454.5|13460.5|13456.3|13457.3|13453.3|207
1644555600000|2022-02-11 05:00:00|13457.6|13454.6|13455.7|13452.7|13460.6|13456.4|13455.6|13452.6|175
1644555900000|2022-02-11 05:05:00|13455.6|13452.6|13454.2|13451.2|13455.9|13452.7|13453.8|13450.1|171
1644556200000|2022-02-11 05:10:00|13454.3|13451.3|13453.6|13450.6|13456.1|13452.2|13453.6|13450.2|140
1644556500000|2022-02-11 05:15:00|13453.5|13450.5|13453.8|13450.8|13455|13451.1|13453.4|13449.8|108
1644556800000|2022-02-11 05:20:00|13453.9|13450.9|13455.7|13452.7|13458.4|13454.4|13453.6|13449.4|181
1644557100000|2022-02-11 05:25:00|13455.6|13452.6|13455.4|13452.4|13457.5|13453.7|13455.2|13451.5|133
1644557400000|2022-02-11 05:30:00|13455.3|13452.3|13455.3|13452.3|13456.4|13452.5|13453.9|13450.2|167
1644557700000|2022-02-11 05:35:00|13456.3|13451.3|13455.5|13452.5|13456.4|13452.5|13454.7|13450.9|83
1644558000000|2022-02-11 05:40:00|13455.4|13452.4|13453.8|13450.8|13455.5|13452.4|13453.7|13449.7|133
1644558300000|2022-02-11 05:45:00|13454.9|13449.9|13454.3|13451.3|13456|13452.1|13454|13449.8|155
1644558600000|2022-02-11 05:50:00|13454.4|13451.4|13455.8|13452.8|13457|13452.9|13454.1|13450.1|97
1644558900000|2022-02-11 05:55:00|13455.9|13452.9|13455.3|13452.3|13458|13454.1|13455|13451.3|222
1644559200000|2022-02-11 06:00:00|13455.2|13452.2|13454.8|13451.8|13457.9|13453.9|13454.5|13450.7|180
1644559500000|2022-02-11 06:05:00|13454.7|13451.7|13453|13450|13456.8|13452.7|13452.9|13449.3|182
1644559800000|2022-02-11 06:10:00|13453.1|13450.1|13453.2|13450.2|13454.3|13451.1|13452.9|13449|119
1644560100000|2022-02-11 06:15:00|13453.3|13450.3|13453.1|13450.1|13454.4|13450.6|13452.5|13448.5|134
1644560400000|2022-02-11 06:20:00|13453|13450|13453.1|13450.1|13454.9|13451.1|13452.5|13448.5|158
1644560700000|2022-02-11 06:25:00|13453|13450|13456.3|13451.3|13456.8|13452.8|13452.8|13449.3|154
1644561000000|2022-02-11 06:30:00|13456.2|13451.2|13457.1|13452.1|13457.2|13453.1|13454.5|13451|165
1644561300000|2022-02-11 06:35:00|13457|13452|13458|13453|13459.6|13455.6|13457|13452|131
1644561600000|2022-02-11 06:40:00|13457|13454|13455.9|13450.9|13458.6|13454.4|13454.8|13450.9|165
1644561900000|2022-02-11 06:45:00|13455.8|13450.8|13455.9|13452.9|13456.6|13453|13454.3|13450.3|174
1644562200000|2022-02-11 06:50:00|13456|13453|13455.8|13452.8|13457.1|13453.5|13455.6|13451.7|95
1644562500000|2022-02-11 06:55:00|13455.7|13452.7|13454.5|13451.5|13456.8|13452.9|13454.4|13450.4|161
1644562800000|2022-02-11 07:00:00|13454.6|13451.6|13453.8|13450.8|13455.9|13451.9|13453.2|13449.7|220
1644563100000|2022-02-11 07:05:00|13454.1|13451.1|13452.9|13449.9|13456|13452|13452.5|13448.9|235
1644563400000|2022-02-11 07:10:00|13452.8|13449.8|13451.8|13448.8|13454.6|13450.8|13451.6|13448.4|220
1644563700000|2022-02-11 07:15:00|13451.7|13448.7|13453|13448|13453.7|13449.5|13450.6|13446.6|241
1644564000000|2022-02-11 07:20:00|13453.1|13448.1|13451.3|13448.3|13456.3|13452.3|13451.3|13447.9|231
1644564300000|2022-02-11 07:25:00|13451.4|13448.4|13450.5|13447.5|13452.8|13448.7|13450.1|13446.5|204
1644564600000|2022-02-11 07:30:00|13450.6|13447.6|13450|13447|13451.2|13447.7|13449.6|13446|169
1644564900000|2022-02-11 07:35:00|13449.9|13446.9|13449.2|13446.2|13450.7|13447.7|13448.7|13445|182
1644565200000|2022-02-11 07:40:00|13449.3|13446.3|13448.3|13445.3|13449.3|13446.3|13447.7|13444.7|198
1644565500000|2022-02-11 07:45:00|13448.4|13445.4|13447.9|13444.9|13449.9|13446.2|13447.9|13444.7|265
1644565800000|2022-02-11 07:50:00|13448|13445|13449|13446|13449.1|13446.1|13447.7|13444.7|142
1644566100000|2022-02-11 07:55:00|13449.1|13446.1|13450.3|13447.3|13450.4|13447.4|13448.9|13445.9|117
1644566400000|2022-02-11 08:00:00|13450.2|13447.2|13452.4|13449.4|13453.6|13449.5|13449|13446|255
1644566700000|2022-02-11 08:05:00|13452.3|13449.3|13448.7|13445.7|13452.7|13449.4|13447.8|13444.4|271
1644567000000|2022-02-11 08:10:00|13448.6|13445.6|13448.4|13445.4|13450.6|13446.6|13447.6|13443.8|301
1644567300000|2022-02-11 08:15:00|13448.3|13445.3|13448.6|13445.6|13450.7|13446.8|13447.8|13444.1|319
1644567600000|2022-02-11 08:20:00|13448.7|13445.7|13448.8|13445.8|13450.8|13447.8|13448|13444.6|377
1644567900000|2022-02-11 08:25:00|13448.9|13445.9|13448.1|13445.1|13450.6|13446.8|13447.9|13444.2|333
1644568200000|2022-02-11 08:30:00|13448|13445|13447.2|13444.2|13449.2|13446|13447|13442.9|286
1644568500000|2022-02-11 08:35:00|13447.3|13444.3|13449.1|13446.1|13449.4|13446.4|13446.9|13443.1|195
1644568800000|2022-02-11 08:40:00|13449|13446|13449.1|13446.1|13449.8|13446.2|13447.8|13444.1|145
1644569100000|2022-02-11 08:45:00|13449|13446|13451|13446|13451.4|13447.1|13447.8|13443.9|245
1644569400000|2022-02-11 08:50:00|13451.1|13446.1|13448.1|13445.1|13451.8|13447|13447.9|13444.1|254
1644569700000|2022-02-11 08:55:00|13448.2|13445.2|13448.2|13445.2|13448.9|13445.9|13446.8|13443.2|141
1644570000000|2022-02-11 09:00:00|13448.1|13445.1|13447.5|13444.5|13448.3|13445.3|13446.8|13443.8|205
1644570300000|2022-02-11 09:05:00|13447.6|13444.6|13446.7|13443.7|13449|13444.9|13446.5|13442.5|365
1644570600000|2022-02-11 09:10:00|13446.6|13443.6|13446.6|13443.6|13447.9|13444|13446.4|13442.5|314
1644570900000|2022-02-11 09:15:00|13446.7|13443.7|13448.5|13445.5|13449.4|13445.8|13446.5|13442.6|256
1644571200000|2022-02-11 09:20:00|13448.6|13445.6|13447.5|13444.5|13448.9|13445.9|13446.9|13443.9|247
1644571500000|2022-02-11 09:25:00|13447.6|13444.6|13447.8|13444.8|13449.5|13445.3|13446.9|13443.1|265
1644571800000|2022-02-11 09:30:00|13447.9|13444.9|13447.4|13444.4|13448.8|13445.2|13446.7|13443|248
1644572100000|2022-02-11 09:35:00|13447.2|13444.2|13449.4|13446.4|13450.7|13447|13447.2|13444.2|234
1644572400000|2022-02-11 09:40:00|13450.5|13445.5|13448.1|13445.1|13451.5|13447.6|13448|13443.9|282
1644572700000|2022-02-11 09:45:00|13447.9|13444.9|13447.3|13444.3|13449.3|13445.3|13446.8|13443|242
1644573000000|2022-02-11 09:50:00|13447.2|13444.2|13446.7|13443.7|13448.5|13444.9|13446.6|13442.9|252
1644573300000|2022-02-11 09:55:00|13446.8|13443.8|13449.7|13444.7|13450.1|13446.1|13446.7|13443.2|214
1644573600000|2022-02-11 10:00:00|13449.9|13444.9|13450|13445|13450.1|13445.6|13447.3|13443.3|429
1644573900000|2022-02-11 10:05:00|13449.9|13444.9|13451.6|13448.6|13453|13448.9|13449.2|13444.7|328
1644574200000|2022-02-11 10:10:00|13452.8|13447.8|13450.1|13447.1|13452.8|13448.8|13449.8|13446|218
1644574500000|2022-02-11 10:15:00|13450|13447|13448.6|13445.6|13450.5|13447|13447.9|13444.6|197
1644574800000|2022-02-11 10:20:00|13448.5|13445.5|13447.9|13444.9|13448.6|13445.6|13447.1|13444.1|139
1644575100000|2022-02-11 10:25:00|13447.8|13444.8|13446.1|13443.1|13448.9|13444.8|13446.1|13442.2|128
1644575400000|2022-02-11 10:30:00|13446.2|13443.2|13445.7|13442.7|13446.3|13443.3|13445.6|13442.6|82
1644575700000|2022-02-11 10:35:00|13445.9|13442.9|13444.2|13441.2|13446.9|13443.1|13444.1|13441.1|134
1644576000000|2022-02-11 10:40:00|13444.1|13441.1|13444.7|13441.7|13445.7|13442|13444|13440.5|156
1644576300000|2022-02-11 10:45:00|13444.6|13441.6|13444.7|13441.7|13445.8|13442.4|13444.1|13440.7|150
1644576600000|2022-02-11 10:50:00|13444.6|13441.6|13444.3|13441.3|13445.9|13442.1|13444|13440|118
1644576900000|2022-02-11 10:55:00|13444.2|13441.2|13444|13441|13445.1|13441.5|13443.8|13440.1|134
1644577200000|2022-02-11 11:00:00|13444.1|13441.1|13443.9|13440.9|13445.8|13441.9|13443.7|13440|153
1644577500000|2022-02-11 11:05:00|13443.8|13440.8|13443.8|13440.8|13444.9|13441.3|13443.7|13439.9|115
1644577800000|2022-02-11 11:10:00|13443.9|13440.9|13444.1|13441.1|13444.2|13441.2|13443.8|13440.8|98
1644578100000|2022-02-11 11:15:00|13444|13441|13443.8|13440.8|13444.2|13441.2|13443.8|13440.8|124
1644578400000|2022-02-11 11:20:00|13443.9|13440.9|13444.4|13441.4|13444.5|13441.5|13443.7|13440.7|114
1644578700000|2022-02-11 11:25:00|13444.3|13441.3|13444|13441|13446|13442|13443.8|13440|123
1644579000000|2022-02-11 11:30:00|13443.9|13440.9|13444.4|13441.4|13445.6|13442|13443.9|13440|110
1644579300000|2022-02-11 11:35:00|13444.3|13441.3|13443.9|13440.9|13445.7|13441.8|13443.8|13439.8|152
1644579600000|2022-02-11 11:40:00|13444.1|13441.1|13444|13441|13445.2|13441.2|13443.7|13439.8|117
1644579900000|2022-02-11 11:45:00|13444.1|13441.1|13443.7|13440.7|13444.7|13441.1|13442.7|13438.7|169
1644580200000|2022-02-11 11:50:00|13443.6|13440.6|13444|13439|13444.7|13440.8|13442.9|13438.7|185
1644580500000|2022-02-11 11:55:00|13444.1|13439.1|13442.9|13439.9|13444.1|13440.2|13442.8|13438.8|121
1644580800000|2022-02-11 12:00:00|13444|13439|13443|13440|13444.9|13441|13442.9|13438.8|181
1644581100000|2022-02-11 12:05:00|13442.9|13439.9|13441.8|13438.8|13444|13440.2|13441.7|13438.7|129
1644581400000|2022-02-11 12:10:00|13441.7|13438.7|13440.4|13437.4|13442.8|13438.9|13440.3|13436.9|149
1644581700000|2022-02-11 12:15:00|13440.5|13437.5|13439.8|13436.8|13441.4|13438.2|13439.7|13436.4|137
1644582000000|2022-02-11 12:20:00|13439.7|13436.7|13439.9|13436.9|13440|13437|13439.3|13436.3|131
1644582300000|2022-02-11 12:25:00|13440|13437|13439.7|13436.7|13440|13437|13439.6|13436.6|102
1644582600000|2022-02-11 12:30:00|13439.6|13436.6|13439.7|13436.7|13441.8|13437.8|13439.4|13435.8|142
1644582900000|2022-02-11 12:35:00|13439.8|13436.8|13439.7|13436.7|13440|13437|13439.5|13436.5|99
1644583200000|2022-02-11 12:40:00|13439.8|13436.8|13442.1|13439.1|13443.6|13440.2|13439.7|13436.7|204
1644583500000|2022-02-11 12:45:00|13442|13439|13440.4|13437.4|13442.6|13439|13440.3|13436.3|211
1644583800000|2022-02-11 12:50:00|13440.3|13437.3|13439.1|13436.1|13440.5|13437.5|13439|13436|153
1644584100000|2022-02-11 12:55:00|13439.2|13436.2|13438.6|13435.6|13439.8|13436.4|13437.7|13433.8|188
1644584400000|2022-02-11 13:00:00|13438.7|13435.7|13439|13436|13440.3|13436.3|13438.3|13434.3|183
1644584700000|2022-02-11 13:05:00|13438.9|13435.9|13438.6|13435.6|13440.1|13436.1|13437.8|13434.2|145
1644585000000|2022-02-11 13:10:00|13438.5|13435.5|13437.6|13432.6|13439.2|13435.6|13436.2|13432.6|202
1644585300000|2022-02-11 13:15:00|13437.5|13432.5|13436.5|13431.5|13438.1|13433.9|13435.4|13431.4|270
1644585600000|2022-02-11 13:20:00|13436.6|13431.6|13437.8|13434.8|13438.7|13434.8|13435.1|13431.2|287
1644585900000|2022-02-11 13:25:00|13437.9|13434.9|13436.4|13433.4|13438.9|13435.1|13436.3|13432.3|229
1644586200000|2022-02-11 13:30:00|13436.5|13433.5|13436.9|13433.9|13438.1|13434.1|13436|13431.9|172
1644586500000|2022-02-11 13:35:00|13437|13434|13437.6|13434.6|13438|13435|13436|13431.9|152
1644586800000|2022-02-11 13:40:00|13437.5|13434.5|13439.6|13434.6|13441.2|13437.3|13436.7|13432.2|264
1644587100000|2022-02-11 13:45:00|13439.7|13434.7|13442.8|13439.8|13446.8|13442.5|13438.3|13434.4|350
1644587400000|2022-02-11 13:50:00|13443.1|13440.1|13441.6|13436.6|13445.7|13442.7|13440.2|13436.4|327
1644587700000|2022-02-11 13:55:00|13440.6|13437.6|13443.4|13440.4|13444.8|13441.4|13439.5|13435.7|305
1644588000000|2022-02-11 14:00:00|13443.5|13440.5|13442.3|13439.3|13444.2|13441.2|13441.6|13437.6|262
1644588300000|2022-02-11 14:05:00|13442.4|13439.4|13442.6|13439.6|13444|13440.4|13440.7|13437|289
1644588600000|2022-02-11 14:10:00|13442.7|13439.7|13442.9|13439.9|13443.7|13439.9|13438.7|13435.7|291
1644588900000|2022-02-11 14:15:00|13442.8|13439.8|13437.6|13434.6|13443.3|13440.3|13437.1|13433.2|233
1644589200000|2022-02-11 14:20:00|13437.7|13434.7|13440.1|13437.1|13441|13437.4|13437.2|13433.3|199
1644589500000|2022-02-11 14:25:00|13440.2|13437.2|13443.2|13440.2|13445.3|13441.3|13438.5|13435|289
1644589800000|2022-02-11 14:30:00|13443.3|13440.3|13444|13441|13445.2|13441.3|13441.3|13438.3|351
1644590100000|2022-02-11 14:35:00|13444.1|13441.1|13445|13442|13447.1|13443.8|13442.4|13439.2|395
1644590400000|2022-02-11 14:40:00|13444.9|13441.9|13441.1|13438.1|13445.8|13442.8|13439.5|13435.7|341
1644590700000|2022-02-11 14:45:00|13441|13438|13436.6|13433.6|13441.1|13438.1|13435.7|13431.8|365
1644591000000|2022-02-11 14:50:00|13436.7|13433.7|13438.2|13433.2|13442.5|13437.5|13436.4|13432.4|347
1644591300000|2022-02-11 14:55:00|13437.2|13434.2|13443.6|13438.6|13443.8|13438.8|13436.3|13432.5|323
1644591600000|2022-02-11 15:00:00|13443.7|13438.7|13439.4|13434.4|13443.7|13438.7|13436.9|13431.9|515
1644591900000|2022-02-11 15:05:00|13438.9|13433.9|13439.3|13434.3|13440.6|13436.4|13436.5|13432.4|461
1644592200000|2022-02-11 15:10:00|13439.4|13434.4|13436.5|13433.5|13440.3|13435.8|13436.2|13432.9|375
1644592500000|2022-02-11 15:15:00|13436.6|13433.6|13437|13432|13439.3|13435.3|13435.5|13431.7|349
1644592800000|2022-02-11 15:20:00|13437.1|13432.1|13435.8|13430.8|13437.8|13433.4|13434.5|13430.5|287
1644593100000|2022-02-11 15:25:00|13435.7|13430.7|13435.6|13432.6|13437.6|13433.5|13432.7|13428.9|286
1644593400000|2022-02-11 15:30:00|13435.5|13432.5|13437|13432|13438.5|13434.7|13434.8|13430.8|302
1644593700000|2022-02-11 15:35:00|13436|13433|13435.4|13432.4|13438.9|13434.9|13435.4|13431.4|308
1644594000000|2022-02-11 15:40:00|13435.5|13432.5|13439.2|13436.2|13440.3|13436.3|13435.1|13431.4|303
1644594300000|2022-02-11 15:45:00|13439.3|13436.3|13435.6|13430.6|13440.6|13436.7|13434.1|13430.2|408
1644594600000|2022-02-11 15:50:00|13435.5|13430.5|13436.4|13431.4|13437.6|13433.5|13433.9|13430.3|345
1644594900000|2022-02-11 15:55:00|13436.6|13431.6|13436.6|13431.6|13439|13434.9|13434.3|13430.4|328
1644595200000|2022-02-11 16:00:00|13436.7|13431.7|13434.8|13431.8|13436.9|13432.8|13434.2|13430.3|283
1644595500000|2022-02-11 16:05:00|13436.2|13431.2|13437.9|13434.9|13438.1|13435.1|13434.3|13430.4|201
1644595800000|2022-02-11 16:10:00|13437.7|13434.7|13439.6|13436.6|13442.7|13438.2|13436.3|13432.5|287
1644596100000|2022-02-11 16:15:00|13440|13437|13437.2|13432.2|13440.7|13437|13436|13431.8|319
1644596400000|2022-02-11 16:20:00|13437.3|13432.3|13437.1|13432.1|13438.9|13434|13434.7|13430.7|271
1644596700000|2022-02-11 16:25:00|13437.2|13432.2|13439.6|13434.6|13439.8|13435.8|13436.9|13432.1|226
1644597000000|2022-02-11 16:30:00|13439.8|13434.8|13441|13438|13441.9|13438|13438.6|13434.5|268
1644597300000|2022-02-11 16:35:00|13440.9|13437.9|13445|13442|13446|13442.1|13440.6|13436.6|269
1644597600000|2022-02-11 16:40:00|13445.1|13442.1|13447.7|13442.7|13448.5|13444.5|13445|13441.6|250
1644597900000|2022-02-11 16:45:00|13447.8|13442.8|13445.2|13440.2|13448.4|13444.1|13443.4|13439.3|249
1644598200000|2022-02-11 16:50:00|13445.3|13440.3|13441.2|13438.2|13445.8|13441.7|13440|13436.5|255
1644598500000|2022-02-11 16:55:00|13441.3|13438.3|13438.5|13435.5|13441.5|13438.5|13438.5|13434.9|214
1644598800000|2022-02-11 17:00:00|13438.4|13435.4|13441.1|13436.1|13441.1|13437|13438.2|13434.1|228
1644599100000|2022-02-11 17:05:00|13440.1|13437.1|13442.6|13437.6|13443.1|13439|13440|13436|153
1644599400000|2022-02-11 17:10:00|13442.5|13437.5|13440.2|13435.2|13442.5|13438.1|13438.3|13434.3|260
1644599700000|2022-02-11 17:15:00|13440.1|13435.1|13440|13435|13441.2|13436.9|13438.9|13434.9|174
1644600000000|2022-02-11 17:20:00|13439|13436|13443.6|13438.6|13443.8|13438.8|13438.9|13435.9|130
1644600300000|2022-02-11 17:25:00|13443.5|13438.5|13441|13436|13443.8|13438.8|13441|13436|181
1644600600000|2022-02-11 17:30:00|13441.3|13436.3|13442.4|13437.4|13442.6|13438|13439.6|13435.6|160
1644600900000|2022-02-11 17:35:00|13442.3|13437.3|13442.8|13437.8|13443|13438.9|13440.5|13436.5|189
1644601200000|2022-02-11 17:40:00|13442.7|13437.7|13440.5|13437.5|13442.9|13438.8|13440.3|13436.5|192
1644601500000|2022-02-11 17:45:00|13441.6|13436.6|13442|13437|13442.9|13438.9|13440.5|13436.5|192
1644601800000|2022-02-11 17:50:00|13442.1|13437.1|13441.1|13438.1|13442.7|13438.3|13440.7|13436.7|177
1644602100000|2022-02-11 17:55:00|13441|13438|13440.4|13437.4|13442.1|13438.2|13440.3|13436.4|130
1644602400000|2022-02-11 18:00:00|13441.4|13436.4|13440.8|13435.8|13441.9|13437.4|13439.4|13435.4|127
1644602700000|2022-02-11 18:05:00|13440.7|13435.7|13439.2|13434.2|13441.4|13436.8|13439.1|13434.1|178
1644603000000|2022-02-11 18:10:00|13439.3|13434.3|13440.5|13437.5|13441.5|13437.6|13438.3|13434.3|94
1644603300000|2022-02-11 18:15:00|13440.6|13437.6|13441.7|13436.7|13442.7|13438.4|13440.3|13436.2|181
1644603600000|2022-02-11 18:20:00|13441.8|13436.8|13440.1|13435.1|13441.8|13436.8|13439.6|13434.6|226
1644603900000|2022-02-11 18:25:00|13440|13435|13442.3|13437.3|13442.6|13437.6|13439|13434.9|229
1644604200000|2022-02-11 18:30:00|13442.5|13437.5|13446|13441|13446.8|13441.8|13441.7|13437.3|260
1644604500000|2022-02-11 18:35:00|13446.2|13441.2|13460.4|13455.4|13462.3|13457.3|13445.9|13441.1|549
1644604800000|2022-02-11 18:40:00|13460.2|13455.2|13461.2|13456.2|13467.3|13462.3|13460.2|13455.2|187
1644605100000|2022-02-11 18:45:00|13461.5|13456.5|13463.9|13458.9|13467.1|13462.1|13459.4|13455.1|382
1644605400000|2022-02-11 18:50:00|13463.7|13458.7|13459|13454|13465.6|13460.6|13458.2|13453.2|526
1644605700000|2022-02-11 18:55:00|13459.1|13454.1|13463.8|13458.8|13464.5|13459.5|13454.3|13449.3|569
1644606000000|2022-02-11 19:00:00|13463.5|13458.5|13469.6|13464.6|13479.7|13474.7|13459.9|13454.9|625
1644606300000|2022-02-11 19:05:00|13469.5|13464.5|13476.3|13471.5|13481.2|13476.2|13468.4|13463.4|565
1644606600000|2022-02-11 19:10:00|13476.2|13471.7|13469.4|13464.4|13477.4|13472.4|13468|13463.2|414
1644606900000|2022-02-11 19:15:00|13469.5|13464.5|13471.2|13466.2|13478|13473|13465|13460.1|698
1644607200000|2022-02-11 19:20:00|13471.3|13466.3|13468.7|13463.7|13472.1|13467.1|13467.1|13462.1|471
1644607500000|2022-02-11 19:25:00|13468.9|13463.9|13468.8|13463.8|13471.1|13466.1|13467.4|13462.4|422
1644607800000|2022-02-11 19:30:00|13468.6|13463.6|13468.8|13463.8|13470.3|13465.3|13467.4|13462.4|336
1644608100000|2022-02-11 19:35:00|13468.5|13463.5|13474|13469|13474.7|13469.7|13468.1|13463.1|426
1644608400000|2022-02-11 19:40:00|13473.9|13468.9|13469.9|13464.9|13473.9|13468.9|13467.6|13462.6|305
1644608700000|2022-02-11 19:45:00|13470|13465|13474.7|13469.7|13474.7|13469.7|13468.9|13463.9|284
1644609000000|2022-02-11 19:50:00|13474.6|13469.6|13481.6|13476.6|13482.3|13477.3|13473.8|13468.8|443
1644609300000|2022-02-11 19:55:00|13481.7|13476.7|13478.4|13473.4|13482.3|13477.3|13475.7|13470.7|450
1644609600000|2022-02-11 20:00:00|13478.6|13473.6|13474.8|13469.8|13480|13475|13472|13467|356
1644609900000|2022-02-11 20:05:00|13474.7|13469.7|13470.4|13465.4|13475.1|13470.1|13470|13465|436
1644610200000|2022-02-11 20:10:00|13470.2|13465.2|13470.4|13465.4|13473.9|13468.9|13469.2|13464.2|488
1644610500000|2022-02-11 20:15:00|13470.6|13465.6|13470.9|13465.9|13471.9|13466.9|13467.5|13462.5|547
1644610800000|2022-02-11 20:20:00|13471|13466|13473.1|13468.1|13474.1|13469.1|13471|13466|315
1644611100000|2022-02-11 20:25:00|13472.9|13467.9|13473|13468|13474.6|13469.6|13471.3|13466.3|381
1644611400000|2022-02-11 20:30:00|13473.2|13468.2|13472.3|13467.3|13474.2|13469.2|13471.5|13466.5|327
1644611700000|2022-02-11 20:35:00|13471.9|13466.9|13472.2|13467.2|13473.1|13468.4|13471.1|13466.1|261
1644612000000|2022-02-11 20:40:00|13472.4|13467.4|13471.9|13466.9|13474.9|13469.9|13471.4|13466.4|359
1644612300000|2022-02-11 20:45:00|13471.8|13466.8|13469.7|13464.7|13472.9|13467.9|13468.9|13463.9|435
1644612600000|2022-02-11 20:50:00|13469.5|13464.5|13470.1|13465.1|13472|13467|13468.5|13463.5|329
1644612900000|2022-02-11 20:55:00|13470|13465|13469|13464|13470.3|13465.3|13466.8|13461.8|408
1644613200000|2022-02-11 21:00:00|13469.1|13464.1|13468.9|13463.9|13469.7|13464.7|13468.6|13463.6|159
1644613500000|2022-02-11 21:05:00|13468.8|13463.8|13468.6|13463.6|13469.4|13464.4|13468.2|13463.2|159
1644613800000|2022-02-11 21:10:00|13468.7|13463.7|13467.8|13462.8|13468.7|13463.7|13467.5|13462.5|136
1644614100000|2022-02-11 21:15:00|13467.9|13462.9|13468.5|13463.5|13468.5|13463.5|13467.7|13462.7|121
1644614400000|2022-02-11 21:20:00|13468.2|13463.2|13468.5|13463.5|13469.1|13463.8|13467.9|13462.7|113
1644614700000|2022-02-11 21:25:00|13468.7|13463.7|13469.6|13464.6|13470.4|13465.4|13468.2|13463.2|158
1644615000000|2022-02-11 21:30:00|13469.7|13464.7|13468.9|13463.9|13470.7|13465.2|13468.3|13463.3|224
1644615300000|2022-02-11 21:35:00|13468.8|13463.8|13467.1|13462.1|13469|13464|13466.7|13461.7|120
1644615600000|2022-02-11 21:40:00|13467.3|13462.3|13467.3|13462.3|13477.5|13466.1|13467|13458.5|294
1644615900000|2022-02-11 21:45:00|13467.4|13462.4|13470.1|13463.1|13473.1|13464|13467|13459.9|220
1644616200000|2022-02-11 21:50:00|13470.2|13463|13477.5|13461.5|13479.9|13463.9|13469.3|13459.7|332
1644616500000|2022-02-11 21:55:00|13477.7|13461.7|13474.5|13461.3|13478.2|13465.9|13470.8|13457.3|213
1644786000000|2022-02-13 21:00:00|13469.1|13463.1|13474.5|13457.5|13474.5|13463.7|13469|13457.5|37
1644786300000|2022-02-13 21:05:00|13469.6|13463.6|13469.6|13463.6|13475.1|13463.6|13469.1|13457.5|24
1644786600000|2022-02-13 21:10:00|13469.7|13463.7|13469.3|13463.3|13474.1|13463.7|13469.1|13460.1|42
1644786900000|2022-02-13 21:15:00|13469.6|13463.6|13469.6|13463.6|13474.5|13463.8|13469.1|13457.5|46
1644787200000|2022-02-13 21:20:00|13475|13458|13469.1|13463.1|13475.1|13463.8|13469.1|13457.5|30
1644787500000|2022-02-13 21:25:00|13469.5|13463.5|13469.4|13463.4|13474.9|13463.7|13469.1|13457.5|31
1644787800000|2022-02-13 21:30:00|13469.6|13463.6|13469.4|13463.4|13477.4|13463.7|13469.1|13457.5|45
1644788100000|2022-02-13 21:35:00|13469.6|13463.6|13469.3|13463.3|13475.1|13463.7|13469|13457.5|49
1644788400000|2022-02-13 21:40:00|13474.9|13457.9|13469.5|13463.5|13475.1|13463.9|13469.1|13457.7|36
1644788700000|2022-02-13 21:45:00|13469.3|13463.3|13475.1|13458.1|13475.1|13463.7|13468.5|13457.7|57
1644789000000|2022-02-13 21:50:00|13471.7|13454.7|13469.1|13463.1|13474.5|13463.7|13469.1|13454.7|22
1644789300000|2022-02-13 21:55:00|13469.7|13463.7|13469.1|13463.1|13469.7|13463.7|13469.1|13463.1|33
1644789600000|2022-02-13 22:00:00|13468.6|13463.6|13473.3|13460.4|13474.5|13463.8|13468.5|13458.8|9
1644789900000|2022-02-13 22:05:00|13468.6|13463.6|13468.4|13463.4|13475|13464.7|13468.3|13458.2|66
1644790200000|2022-02-13 22:10:00|13468.5|13463.5|13468.5|13463.5|13474.8|13464.2|13468.5|13458.3|46
1644790500000|2022-02-13 22:15:00|13468.6|13463.6|13468.4|13463.4|13474.7|13464.2|13468.2|13458.7|91
1644790800000|2022-02-13 22:20:00|13468.6|13463.6|13468.3|13463.3|13468.9|13463.9|13468.1|13463.1|85
1644791100000|2022-02-13 22:25:00|13468.4|13463.4|13468|13463|13472.9|13464.2|13468|13460.3|74
1644791400000|2022-02-13 22:30:00|13468.1|13463.1|13468.4|13463.4|13474.6|13464|13468.1|13458.6|63
1644791700000|2022-02-13 22:35:00|13468.6|13463.6|13468.6|13463.6|13469.2|13464.2|13468.4|13463.4|48
1644792000000|2022-02-13 22:40:00|13469.1|13464.1|13472|13461.2|13472.9|13464.4|13468.5|13460.3|63
1644792300000|2022-02-13 22:45:00|13472.9|13460.3|13469|13464|13472.9|13464.1|13468.6|13460.3|42
1644792600000|2022-02-13 22:50:00|13468.6|13463.6|13469|13464|13474.6|13464.3|13468.6|13458.5|113
1644792900000|2022-02-13 22:55:00|13469.1|13464.1|13470.2|13462.6|13474.5|13464.2|13468.7|13458.5|109
1644793200000|2022-02-13 23:00:00|13469.1|13464.1|13468.8|13463.8|13471|13464.2|13468.5|13462.2|83
1644793500000|2022-02-13 23:05:00|13468.7|13463.7|13469|13464|13469.1|13464.1|13468.4|13462.5|94
1644793800000|2022-02-13 23:10:00|13468.7|13463.7|13469|13464|13469.6|13464.6|13468.7|13463.7|77
1644794100000|2022-02-13 23:15:00|13468.9|13463.9|13468.7|13463.7|13469|13464|13468.5|13463.5|84
1644794400000|2022-02-13 23:20:00|13468.6|13463.6|13467.7|13462.7|13468.9|13463.9|13467.3|13462.3|110
1644794700000|2022-02-13 23:25:00|13467.6|13462.6|13467.9|13462.9|13468.2|13463.2|13467.1|13462.1|89
1644795000000|2022-02-13 23:30:00|13467.6|13462.6|13469.2|13464.2|13470|13465|13467.6|13462.6|127
1644795300000|2022-02-13 23:35:00|13469.1|13464.1|13469.4|13464.4|13470.1|13465.1|13469.1|13464.1|112
1644795600000|2022-02-13 23:40:00|13469.7|13464.7|13471.3|13466.3|13471.7|13466.7|13469|13464.2|154
1644795900000|2022-02-13 23:45:00|13471.2|13466.2|13471.2|13466.2|13471.9|13467.7|13470.3|13465.6|163
1644796200000|2022-02-13 23:50:00|13471.3|13466.3|13471.1|13466.1|13472|13467.8|13469.6|13464.8|144
1644796500000|2022-02-13 23:55:00|13471.2|13466.2|13473.1|13468.1|13473.1|13469|13470.2|13466|140
1644796800000|2022-02-14 00:00:00|13473|13468|13471.2|13468.2|13474|13469.4|13470.7|13466.7|195
1644797100000|2022-02-14 00:05:00|13471|13468|13469.8|13466.8|13472.6|13468.4|13469.6|13465.7|224
1644797400000|2022-02-14 00:10:00|13469.7|13466.7|13467.7|13462.7|13470.9|13466.7|13466.3|13462.1|247
1644797700000|2022-02-14 00:15:00|13467.8|13462.8|13465.9|13462.9|13468|13464.1|13465.7|13461.5|209
1644798000000|2022-02-14 00:20:00|13466|13463|13467.5|13464.5|13468.9|13464.9|13465.7|13461.7|208
1644798300000|2022-02-14 00:25:00|13467.4|13464.4|13467.6|13462.6|13468.3|13464.6|13466.1|13462|172
1644798600000|2022-02-14 00:30:00|13467.7|13462.7|13466.6|13463.6|13467.9|13464.2|13466|13462.2|138
1644798900000|2022-02-14 00:35:00|13466.5|13463.5|13465.8|13462.8|13467.9|13464|13465.7|13462.5|114
1644799200000|2022-02-14 00:40:00|13465.7|13462.7|13465.9|13462.9|13466|13463|13465.3|13462.3|96
1644799500000|2022-02-14 00:45:00|13465.8|13462.8|13464.9|13461.9|13466.1|13463.1|13464.7|13461.7|128
1644799800000|2022-02-14 00:50:00|13465|13462|13465|13462|13465.2|13462.2|13464.3|13461.3|122
1644800100000|2022-02-14 00:55:00|13464.9|13461.9|13464.9|13461.9|13465.1|13462.1|13464.5|13461.5|105
1644800400000|2022-02-14 01:00:00|13464.8|13461.8|13463.9|13460.9|13466.5|13462.6|13463.8|13459.7|215
1644800700000|2022-02-14 01:05:00|13464|13461|13464.4|13461.4|13465.6|13461.7|13463.7|13459.6|197
1644801000000|2022-02-14 01:10:00|13464.5|13461.5|13464.6|13461.6|13465.7|13461.8|13464.2|13460.4|137
1644801300000|2022-02-14 01:15:00|13464.7|13461.7|13465.6|13460.6|13466.6|13461.9|13463.9|13460|198
1644801600000|2022-02-14 01:20:00|13464.6|13461.6|13464.9|13461.9|13466|13462.1|13464.1|13460.5|144
1644801900000|2022-02-14 01:25:00|13464.8|13461.8|13465.6|13462.6|13465.8|13462.8|13463.9|13460.9|148
1644802200000|2022-02-14 01:30:00|13465.7|13462.7|13466.5|13463.5|13468.1|13464.5|13465.4|13461.6|179
1644802500000|2022-02-14 01:35:00|13466.4|13463.4|13468.8|13463.8|13468.9|13465.1|13466.1|13462|218
1644802800000|2022-02-14 01:40:00|13467.8|13464.8|13470.7|13467.7|13472.3|13468.3|13467.4|13463.4|283
1644803100000|2022-02-14 01:45:00|13470.6|13467.6|13472.6|13469.6|13473.6|13469.7|13469|13465.5|282
1644803400000|2022-02-14 01:50:00|13472.7|13469.7|13472.8|13469.8|13474.2|13470.2|13470.9|13466.9|317
1644803700000|2022-02-14 01:55:00|13472.9|13469.9|13472.6|13469.6|13474.3|13470.3|13471.9|13468.9|226
1644804000000|2022-02-14 02:00:00|13472.7|13469.7|13475|13472|13476.6|13473.5|13472.7|13469.7|197
1644804300000|2022-02-14 02:05:00|13475.1|13472.1|13472.5|13469.5|13475.6|13472.2|13471.8|13468|187
1644804600000|2022-02-14 02:10:00|13472.7|13469.7|13473.6|13470.6|13474.8|13471.1|13471.4|13468.1|226
1644804900000|2022-02-14 02:15:00|13473.5|13470.5|13474.7|13471.7|13475.6|13471.9|13472.9|13469.8|196
1644805200000|2022-02-14 02:20:00|13474.9|13471.9|13475.4|13472.4|13476.5|13472.9|13473.8|13470.3|237
1644805500000|2022-02-14 02:25:00|13475.5|13472.5|13475|13472|13477.6|13474.4|13475|13471.1|211
1644805800000|2022-02-14 02:30:00|13474.9|13471.9|13473.5|13470.5|13475.2|13471.9|13473.3|13469.7|214
1644806100000|2022-02-14 02:35:00|13473.6|13470.6|13473|13470|13473.8|13470.8|13472.6|13469.6|155
1644806400000|2022-02-14 02:40:00|13472.9|13469.9|13472|13469|13474.1|13470.2|13471.8|13468.8|125
1644806700000|2022-02-14 02:45:00|13471.9|13468.9|13472.1|13469.1|13473.3|13469.5|13471.8|13468|137
1644807000000|2022-02-14 02:50:00|13472|13469|13472|13469|13472.9|13469.3|13471.7|13467.9|109
1644807300000|2022-02-14 02:55:00|13471.9|13468.9|13471.6|13466.6|13472|13469|13470.5|13466.6|169
1644807600000|2022-02-14 03:00:00|13471.7|13466.7|13469.5|13466.5|13471.7|13467.8|13469.3|13466.3|185
1644807900000|2022-02-14 03:05:00|13469.4|13466.4|13469.6|13466.6|13470.6|13466.9|13469.1|13465.5|184
1644808200000|2022-02-14 03:10:00|13469.5|13466.5|13470.1|13467.1|13471.1|13467.6|13469.4|13465.6|169
1644808500000|2022-02-14 03:15:00|13470.2|13467.2|13470|13467|13471.4|13467.4|13469.6|13465.6|180
1644808800000|2022-02-14 03:20:00|13469.9|13466.9|13469.6|13466.6|13471|13467.2|13469.5|13465.8|117
1644809100000|2022-02-14 03:25:00|13469.7|13466.7|13469.8|13466.8|13470.8|13467|13469.3|13465.3|170
1644809400000|2022-02-14 03:30:00|13469.6|13466.6|13470.8|13465.8|13470.9|13467.2|13469.4|13465.4|153
1644809700000|2022-02-14 03:35:00|13470.7|13465.7|13469.2|13466.2|13470.9|13467|13469|13465.1|142
1644810000000|2022-02-14 03:40:00|13469.1|13466.1|13469.2|13466.2|13470.5|13466.6|13468.2|13464.3|178
1644810300000|2022-02-14 03:45:00|13469|13466|13468.7|13465.7|13470.3|13466.5|13468.4|13464.4|160
1644810600000|2022-02-14 03:50:00|13468.8|13465.8|13470.5|13465.5|13470.7|13466.7|13468.7|13464.9|159
1644810900000|2022-02-14 03:55:00|13470.6|13465.6|13471.7|13468.7|13472.2|13468.8|13469.4|13465.4|210
1644811200000|2022-02-14 04:00:00|13471.6|13468.6|13471.9|13468.9|13472.7|13469.3|13471.1|13467.3|184
1644811500000|2022-02-14 04:05:00|13472|13469|13471.7|13468.7|13473|13469.2|13471.2|13468|204
1644811800000|2022-02-14 04:10:00|13471.6|13468.6|13472.1|13469.1|13472.2|13469.2|13471.5|13468.5|117
1644812100000|2022-02-14 04:15:00|13472|13469|13472.2|13469.2|13472.6|13469.6|13471.7|13468.7|112
1644812400000|2022-02-14 04:20:00|13472.1|13469.1|13472.2|13469.2|13473.5|13469.6|13471.7|13468.1|171
1644812700000|2022-02-14 04:25:00|13472.3|13469.3|13471.7|13468.7|13472.4|13469.4|13471.7|13468.7|85
1644813000000|2022-02-14 04:30:00|13471.5|13468.5|13470.8|13467.8|13471.9|13468.9|13470.4|13467.4|144
1644813300000|2022-02-14 04:35:00|13470.7|13467.7|13470.4|13467.4|13471.1|13468.1|13470.1|13467.1|167
1644813600000|2022-02-14 04:40:00|13470.6|13467.6|13471|13468|13471.1|13468.1|13470.4|13467.4|134
1644813900000|2022-02-14 04:45:00|13470.9|13467.9|13470.7|13467.7|13471.3|13468.3|13470.6|13467.6|107
1644814200000|2022-02-14 04:50:00|13470.8|13467.8|13470.8|13467.8|13471.2|13468.2|13470.7|13467.7|104
1644814500000|2022-02-14 04:55:00|13470.7|13467.7|13471.5|13468.5|13472.6|13469|13470.7|13467.5|88
1644814800000|2022-02-14 05:00:00|13471.7|13468.7|13471.1|13468.1|13472.3|13469.3|13470.9|13467.9|124
1644815100000|2022-02-14 05:05:00|13471.3|13468.3|13471.2|13468.2|13472.6|13468.5|13470.9|13467.3|99
1644815400000|2022-02-14 05:10:00|13471.3|13468.3|13470.7|13467.7|13471.5|13468.5|13470.5|13467.5|127
1644815700000|2022-02-14 05:15:00|13470.8|13467.8|13470.9|13467.9|13471.7|13468.7|13470.7|13467.7|125
1644816000000|2022-02-14 05:20:00|13471|13468|13469.8|13466.8|13471.2|13468.2|13469.7|13466.7|132
1644816300000|2022-02-14 05:25:00|13470.1|13467.1|13469.6|13466.6|13470.1|13467.1|13469.4|13466.4|156
1644816600000|2022-02-14 05:30:00|13469.5|13466.5|13470|13467|13470.7|13467.7|13469.5|13466.5|153
1644816900000|2022-02-14 05:35:00|13470.1|13467.1|13469.9|13466.9|13471.6|13467.5|13469.8|13466.4|114
1644817200000|2022-02-14 05:40:00|13470|13467|13470|13467|13470.2|13467.2|13469.6|13466.6|103
1644817500000|2022-02-14 05:45:00|13470.1|13467.1|13468.8|13465.8|13470.2|13467.2|13468.8|13465.8|103
1644817800000|2022-02-14 05:50:00|13468.9|13465.9|13468.9|13465.9|13469.3|13466.3|13468.3|13465.3|89
1644818100000|2022-02-14 05:55:00|13468.8|13465.8|13468.7|13465.7|13469.1|13466.1|13468.5|13465.5|86
1644818400000|2022-02-14 06:00:00|13468.8|13465.8|13470.6|13467.6|13471.6|13467.7|13468.6|13465.6|129
1644818700000|2022-02-14 06:05:00|13470.7|13467.7|13472.3|13469.3|13474|13470.2|13470.6|13466.5|215
1644819000000|2022-02-14 06:10:00|13472.2|13469.2|13471.9|13468.9|13473.2|13469.5|13470.9|13466.9|210
1644819300000|2022-02-14 06:15:00|13472|13469|13472.8|13469.8|13474.7|13470.9|13471.6|13467.8|150
1644819600000|2022-02-14 06:20:00|13472.7|13469.7|13471.3|13468.3|13473.9|13470.2|13471.2|13467.2|170
1644819900000|2022-02-14 06:25:00|13471.4|13468.4|13469.5|13466.5|13472.4|13468.5|13469.5|13465.6|184
1644820200000|2022-02-14 06:30:00|13469.6|13466.6|13469.9|13466.9|13471.4|13467.7|13469.4|13465.7|135
1644820500000|2022-02-14 06:35:00|13469.8|13466.8|13470.7|13465.7|13471.9|13467.6|13469.4|13465.4|110
1644820800000|2022-02-14 06:40:00|13469.8|13466.8|13470.4|13467.4|13471.6|13467.5|13469.6|13465.9|90
1644821100000|2022-02-14 06:45:00|13470.5|13467.5|13469.8|13466.8|13471.6|13467.6|13469.7|13466.2|125
1644821400000|2022-02-14 06:50:00|13469.9|13466.9|13471.2|13468.2|13472.4|13468.4|13469.8|13466.5|129
1644821700000|2022-02-14 06:55:00|13471.1|13468.1|13470.9|13467.9|13473.2|13469.1|13470.2|13466.6|225
1644822000000|2022-02-14 07:00:00|13471.2|13468.2|13473.7|13470.7|13474.7|13470.8|13471|13467.1|208
1644822300000|2022-02-14 07:05:00|13473.8|13470.8|13474.3|13469.3|13476.1|13472.3|13473.2|13469.3|251
1644822600000|2022-02-14 07:10:00|13473.3|13470.3|13472.7|13469.7|13474.7|13470.8|13471.6|13467.6|282
1644822900000|2022-02-14 07:15:00|13472.8|13469.8|13469.8|13466.8|13473.6|13469.8|13469.3|13466.2|321
1644823200000|2022-02-14 07:20:00|13469.7|13466.7|13469.1|13466.1|13471.3|13467.2|13468.6|13465.6|233
1644823500000|2022-02-14 07:25:00|13469|13466|13469.3|13466.3|13470.7|13466.9|13467.8|13464.5|287
1644823800000|2022-02-14 07:30:00|13469.2|13466.2|13468.9|13465.9|13470.5|13466.4|13467.8|13463.8|203
1644824100000|2022-02-14 07:35:00|13469|13466|13468.6|13465.6|13470.1|13466.3|13468|13464|202
1644824400000|2022-02-14 07:40:00|13468.5|13465.5|13468.8|13463.8|13469.8|13465.7|13467.6|13463.5|173
1644824700000|2022-02-14 07:45:00|13468.7|13463.7|13468.6|13465.6|13469.8|13465.9|13467.8|13463.6|176
1644825000000|2022-02-14 07:50:00|13468.7|13465.7|13466.6|13463.6|13469|13465.7|13466.5|13462.4|248
1644825300000|2022-02-14 07:55:00|13466.5|13463.5|13469.5|13464.5|13469.7|13465.8|13466.3|13462.3|239
1644825600000|2022-02-14 08:00:00|13469.6|13464.6|13470.3|13467.3|13471.8|13467.8|13468.1|13464.1|374
1644825900000|2022-02-14 08:05:00|13470.4|13467.4|13469.5|13466.5|13472.8|13468.9|13469.1|13466.1|301
1644826200000|2022-02-14 08:10:00|13469.6|13466.6|13468.8|13465.8|13471.7|13468|13468.4|13464.6|235
1644826500000|2022-02-14 08:15:00|13468.7|13465.7|13469|13466|13470.8|13467.1|13468.5|13464.7|252
1644826800000|2022-02-14 08:20:00|13469.1|13466.1|13469.9|13466.9|13470.9|13467.3|13468.4|13464.4|267
1644827100000|2022-02-14 08:25:00|13469.6|13466.6|13477.1|13472.1|13477.1|13472.9|13469.4|13465.4|302
1644827400000|2022-02-14 08:30:00|13476.1|13473.1|13479.9|13476.9|13481.3|13477.3|13475.9|13471.5|496
1644827700000|2022-02-14 08:35:00|13480|13477|13480.5|13477.5|13483.3|13479.2|13478.3|13474.9|420
1644828000000|2022-02-14 08:40:00|13480.2|13477.2|13478.3|13475.3|13481.6|13478|13478.3|13475.1|388
1644828300000|2022-02-14 08:45:00|13478.1|13475.1|13478.7|13473.7|13481|13477.1|13476.5|13472.9|490
1644828600000|2022-02-14 08:50:00|13477.7|13474.7|13477.5|13474.5|13479|13475.1|13475.3|13471.3|387
1644828900000|2022-02-14 08:55:00|13477.4|13474.4|13479.6|13476.6|13481.4|13478.4|13477.4|13473.5|205
1644829200000|2022-02-14 09:00:00|13479.5|13476.5|13480.3|13475.3|13481.2|13478|13478.3|13474.2|272
1644829500000|2022-02-14 09:05:00|13480.4|13475.4|13479.9|13474.9|13481.9|13478.4|13478.4|13474.9|319
1644829800000|2022-02-14 09:10:00|13479|13476|13480.3|13477.3|13481.1|13477.3|13478.5|13474.9|287
1644830100000|2022-02-14 09:15:00|13480.2|13477.2|13478.1|13475.1|13480.3|13477.3|13476.9|13473.4|303
1644830400000|2022-02-14 09:20:00|13478|13475|13476.5|13473.5|13478.3|13475.2|13476.2|13472.9|188
1644830700000|2022-02-14 09:25:00|13476.2|13473.2|13476.5|13473.5|13477.7|13474|13475.7|13472.3|208
1644831000000|2022-02-14 09:30:00|13476.6|13473.6|13476.4|13473.4|13477.8|13474.1|13476|13472|193
1644831300000|2022-02-14 09:35:00|13476.5|13473.5|13477.7|13474.7|13478.9|13475|13475.9|13471.9|309
1644831600000|2022-02-14 09:40:00|13477.8|13474.8|13477|13474|13478.5|13474.8|13476.1|13472.6|300
1644831900000|2022-02-14 09:45:00|13476.9|13473.9|13477.2|13474.2|13478.3|13475|13476.2|13472.4|278
1644832200000|2022-02-14 09:50:00|13477.1|13474.1|13477.4|13474.4|13477.9|13474.9|13476.5|13473.5|226
1644832500000|2022-02-14 09:55:00|13477.5|13474.5|13478.5|13475.5|13479.6|13476.1|13477.1|13474.1|259
1644832800000|2022-02-14 10:00:00|13478.4|13475.4|13478.3|13475.3|13480.5|13477.1|13478.2|13474.7|327
1644833100000|2022-02-14 10:05:00|13478.4|13475.4|13479.9|13476.9|13480.8|13477.1|13478.4|13475.2|279
1644833400000|2022-02-14 10:10:00|13479.8|13476.8|13480.5|13477.5|13480.9|13477.9|13479.1|13475.4|228
1644833700000|2022-02-14 10:15:00|13480.4|13477.4|13484.7|13481.7|13485.8|13482.1|13479.8|13476.8|278
1644834000000|2022-02-14 10:20:00|13484.6|13481.6|13481.4|13478.4|13484.9|13481.9|13480.1|13477|289
1644834300000|2022-02-14 10:25:00|13481.3|13478.3|13479.2|13476.2|13482.8|13479|13478.4|13475.4|270
1644834600000|2022-02-14 10:30:00|13479.3|13476.3|13479.8|13476.8|13480.7|13477.7|13479.2|13476.2|154
1644834900000|2022-02-14 10:35:00|13479.9|13476.9|13477.1|13474.1|13480|13477|13477.1|13474.1|190
1644835200000|2022-02-14 10:40:00|13476.9|13473.9|13477|13474|13478.6|13475.6|13475.9|13472.9|272
1644835500000|2022-02-14 10:45:00|13477.1|13474.1|13476.3|13473.3|13477.1|13474.1|13475.9|13472.9|266
1644835800000|2022-02-14 10:50:00|13476.4|13473.4|13477.8|13474.8|13478.7|13474.8|13475.7|13472.7|201
1644836100000|2022-02-14 10:55:00|13477.7|13474.7|13477.6|13474.6|13479.3|13476.3|13477.3|13474.2|288
1644836400000|2022-02-14 11:00:00|13477.5|13474.5|13478.3|13475.3|13479.3|13476|13476.8|13473.7|270
1644836700000|2022-02-14 11:05:00|13478.2|13475.2|13480.1|13477.1|13480.4|13477.4|13477.8|13474.4|172
1644837000000|2022-02-14 11:10:00|13479.8|13476.8|13479.9|13476.9|13481|13477.1|13479.3|13475.4|181
1644837300000|2022-02-14 11:15:00|13479.8|13476.8|13479.3|13476.3|13481.4|13478.4|13479.2|13475.6|190
1644837600000|2022-02-14 11:20:00|13479.2|13476.2|13479.6|13476.6|13481.8|13477.9|13478|13474.1|311
1644837900000|2022-02-14 11:25:00|13479.5|13476.5|13479.7|13476.7|13481.2|13477.4|13478.9|13475.5|284
1644838200000|2022-02-14 11:30:00|13479.8|13476.8|13480.7|13477.7|13482|13478.3|13479.7|13476.4|228
1644838500000|2022-02-14 11:35:00|13480.6|13477.6|13480.9|13477.9|13482.3|13478.3|13480.4|13476.5|210
1644838800000|2022-02-14 11:40:00|13480.8|13477.8|13480.3|13477.3|13481.9|13478.1|13480.2|13476.6|173
1644839100000|2022-02-14 11:45:00|13480.2|13477.2|13480.1|13477.1|13481.2|13478.2|13480|13477|192
1644839400000|2022-02-14 11:50:00|13480|13477|13478.9|13475.9|13480.9|13477|13477.4|13474.4|280
1644839700000|2022-02-14 11:55:00|13479|13476|13479.4|13476.4|13480.4|13477.4|13478.2|13475.2|222
1644840000000|2022-02-14 12:00:00|13479.5|13476.5|13480|13477|13480.4|13477.4|13479.3|13476.3|185
1644840300000|2022-02-14 12:05:00|13480.1|13477.1|13479.9|13476.9|13480.4|13477.4|13478.8|13475.8|195
1644840600000|2022-02-14 12:10:00|13480|13477|13479.1|13476.1|13480.4|13477.4|13478.4|13475.4|231
1644840900000|2022-02-14 12:15:00|13479.2|13476.2|13479.6|13476.6|13480.2|13477.2|13478.8|13475.1|149
1644841200000|2022-02-14 12:20:00|13479.7|13476.7|13479.7|13476.7|13480.4|13477.4|13479.1|13476.1|187
1644841500000|2022-02-14 12:25:00|13479.8|13476.8|13477.4|13474.4|13480.3|13477.3|13477.4|13474.4|171
1644841800000|2022-02-14 12:30:00|13477.5|13474.5|13478.9|13475.9|13479.2|13476.2|13477.2|13474.1|250
1644842100000|2022-02-14 12:35:00|13479.1|13476.1|13472.5|13469.5|13480.8|13477|13472.4|13469.4|357
1644842400000|2022-02-14 12:40:00|13472.6|13469.6|13471.4|13466.4|13475|13471.3|13469.6|13465.4|462
1644842700000|2022-02-14 12:45:00|13471.3|13466.3|13469.9|13466.9|13471.5|13467.1|13468.4|13464.4|300
1644843000000|2022-02-14 12:50:00|13469.8|13466.8|13471|13468|13472.5|13468.5|13468.7|13464.6|353
1644843300000|2022-02-14 12:55:00|13470.9|13467.9|13470.7|13467.7|13472.5|13469|13469|13465|397
1644843600000|2022-02-14 13:00:00|13470.8|13467.8|13471.5|13468.5|13472.5|13468.5|13468.1|13465.1|323
1644843900000|2022-02-14 13:05:00|13471.4|13468.4|13470.6|13467.6|13472.5|13468.6|13469.6|13465.9|309
1644844200000|2022-02-14 13:10:00|13470.5|13467.5|13474.6|13471.6|13475.8|13472.8|13470.1|13466.3|268
1644844500000|2022-02-14 13:15:00|13474.7|13471.7|13475.3|13472.3|13475.6|13472.4|13472.7|13468.8|333
1644844800000|2022-02-14 13:20:00|13475.7|13472.7|13472|13469|13476.5|13473.5|13471.9|13467.9|392
1644845100000|2022-02-14 13:25:00|13472.1|13469.1|13468.3|13465.3|13472.5|13469.1|13468.2|13465.2|273
1644845400000|2022-02-14 13:30:00|13468.4|13465.4|13474.2|13471.2|13476.9|13472.8|13468.4|13465.4|505
1644845700000|2022-02-14 13:35:00|13474.1|13471.1|13471.8|13468.8|13478.3|13474.8|13471.3|13467.4|549
1644846000000|2022-02-14 13:40:00|13471.9|13468.9|13474|13471|13477.6|13473.8|13470.6|13466.6|512
1644846300000|2022-02-14 13:45:00|13473.7|13470.7|13474.4|13469.4|13477.5|13474.5|13472.9|13468.9|566
1644846600000|2022-02-14 13:50:00|13474.3|13469.3|13476.9|13471.9|13478.8|13474.8|13471.8|13467.8|438
1644846900000|2022-02-14 13:55:00|13477|13472|13477.8|13472.8|13480|13476.5|13474.4|13470.4|446
1644847200000|2022-02-14 14:00:00|13477|13474|13476.6|13473.6|13479.5|13476.2|13476.3|13472.9|346
1644847500000|2022-02-14 14:05:00|13476.7|13473.7|13474.5|13471.5|13476.9|13473.9|13472.6|13468.6|393
1644847800000|2022-02-14 14:10:00|13474.6|13471.6|13469.5|13466.5|13475.4|13471.7|13469.4|13465.5|305
1644848100000|2022-02-14 14:15:00|13469.6|13466.6|13470.8|13467.8|13472.4|13468.6|13468.8|13465.1|239
1644848400000|2022-02-14 14:20:00|13470.9|13467.9|13472|13469|13472.2|13469.2|13470.1|13467.1|235
1644848700000|2022-02-14 14:25:00|13472.1|13469.1|13473.9|13470.9|13476.1|13472.3|13472.1|13468.9|309
1644849000000|2022-02-14 14:30:00|13474|13471|13474.1|13469.1|13477.6|13473.6|13472.7|13469|469
1644849300000|2022-02-14 14:35:00|13474|13469|13473.8|13470.8|13477.2|13473|13472.1|13468.5|397
1644849600000|2022-02-14 14:40:00|13473.7|13470.7|13472.7|13469.7|13474.9|13470.9|13469.6|13465.9|307
1644849900000|2022-02-14 14:45:00|13472.6|13469.6|13474.1|13471.1|13476.1|13472.7|13471.7|13467.9|371
1644850200000|2022-02-14 14:50:00|13474.2|13471.2|13471|13468|13474.6|13471.3|13470|13466.9|353
1644850500000|2022-02-14 14:55:00|13470.9|13467.9|13469.5|13466.5|13472.7|13468.9|13469.3|13465.6|379
1644850800000|2022-02-14 15:00:00|13469.6|13466.6|13471.9|13466.9|13473.9|13470.9|13469.5|13465.7|428
1644851100000|2022-02-14 15:05:00|13470.9|13467.9|13472.4|13469.4|13473.6|13470.6|13469.9|13466.4|396
1644851400000|2022-02-14 15:10:00|13472.6|13469.6|13476.8|13471.8|13477.9|13473.8|13470.6|13467|452
1644851700000|2022-02-14 15:15:00|13475.8|13472.8|13475.4|13472.4|13479|13475.1|13473.8|13470.3|440
1644852000000|2022-02-14 15:20:00|13475.3|13472.3|13475.7|13470.7|13479.1|13475|13474|13469.8|448
1644852300000|2022-02-14 15:25:00|13475.2|13472.2|13476|13473|13479.2|13475.5|13474.9|13471|475
1644852600000|2022-02-14 15:30:00|13475.8|13472.8|13476.1|13473.1|13479.9|13476.2|13475.5|13471.7|352
1644852900000|2022-02-14 15:35:00|13476|13473|13474.7|13471.7|13477.4|13473.6|13473.7|13470.7|302
1644853200000|2022-02-14 15:40:00|13474.8|13471.8|13479.7|13476.7|13480.7|13476.7|13474.4|13470.5|399
1644853500000|2022-02-14 15:45:00|13480.8|13475.8|13480.5|13477.5|13483.8|13480.1|13478.8|13474.9|422
1644853800000|2022-02-14 15:50:00|13480.4|13477.4|13479.5|13476.5|13482.8|13478.9|13478.2|13474.1|321
1644854100000|2022-02-14 15:55:00|13479.4|13476.4|13479|13476|13481.2|13478|13478.1|13475.1|253
1644854400000|2022-02-14 16:00:00|13479.1|13476.1|13476.2|13473.2|13479.8|13476.2|13476.1|13472.1|359
1644854700000|2022-02-14 16:05:00|13476.3|13473.3|13479.9|13474.9|13480.9|13477.1|13476.1|13472.6|244
1644855000000|2022-02-14 16:10:00|13479.1|13476.1|13481.8|13478.8|13482.2|13478.8|13478.4|13474.4|226
1644855300000|2022-02-14 16:15:00|13481.7|13478.7|13480.7|13475.7|13482.3|13478.8|13479.1|13475.1|254
1644855600000|2022-02-14 16:20:00|13480.6|13475.6|13479.5|13474.5|13481.7|13477.6|13478.3|13474.1|209
1644855900000|2022-02-14 16:25:00|13479.4|13474.4|13478.5|13473.5|13480.3|13476.4|13476.7|13472.4|192
1644856200000|2022-02-14 16:30:00|13478.6|13473.6|13477.4|13472.4|13482|13477.3|13476.5|13472.1|317
1644856500000|2022-02-14 16:35:00|13477.5|13472.5|13479|13474|13479|13474|13475.5|13470.5|515
1644856800000|2022-02-14 16:40:00|13478.9|13473.9|13478|13473|13479.4|13474.4|13477.4|13472.4|338
1644857100000|2022-02-14 16:45:00|13478.1|13473.1|13474.6|13471.6|13478.2|13473.4|13474.6|13470.5|306
1644857400000|2022-02-14 16:50:00|13475.5|13470.5|13477.7|13474.7|13478.1|13474.7|13474.2|13469.9|261
1644857700000|2022-02-14 16:55:00|13477.8|13474.8|13477.8|13472.8|13478.7|13474.9|13476.7|13472.5|197
1644858000000|2022-02-14 17:00:00|13477.9|13472.9|13480.1|13475.1|13480.3|13475.3|13477.8|13472.8|264
1644858300000|2022-02-14 17:05:00|13480.2|13475.2|13480.8|13475.8|13481|13476.9|13478.8|13474.8|173
1644858600000|2022-02-14 17:10:00|13480.7|13475.7|13479|13476|13480.8|13476.7|13479|13474.9|112
1644858900000|2022-02-14 17:15:00|13478.9|13475.9|13478.5|13473.5|13479.9|13475.9|13477.5|13473.4|148
1644859200000|2022-02-14 17:20:00|13478.6|13473.6|13477|13472|13478.7|13474.7|13476.7|13471.7|161
1644859500000|2022-02-14 17:25:00|13476.9|13471.9|13474.7|13469.7|13477.6|13473.3|13474.5|13469.6|231
1644859800000|2022-02-14 17:30:00|13474.6|13469.6|13474.5|13469.5|13474.8|13470.4|13472.4|13468.2|220
1644860100000|2022-02-14 17:35:00|13474.4|13469.4|13473.8|13468.8|13474.6|13470.7|13472.9|13468.6|168
1644860400000|2022-02-14 17:40:00|13473.9|13468.9|13473.2|13468.2|13474.5|13469.9|13471.9|13467.8|144
1644860700000|2022-02-14 17:45:00|13473.3|13468.3|13474.5|13469.5|13474.5|13470.4|13472.4|13468.2|107
1644861000000|2022-02-14 17:50:00|13474.4|13469.4|13471.4|13466.4|13474.4|13469.8|13470.4|13466.3|182
1644861300000|2022-02-14 17:55:00|13471.3|13466.3|13472|13467|13472.5|13467.9|13470|13465.9|181
1644861600000|2022-02-14 18:00:00|13472.1|13467.1|13471.8|13466.8|13473.6|13469.6|13470.7|13466.4|199
1644861900000|2022-02-14 18:05:00|13471.7|13466.7|13467.8|13464.8|13471.9|13467.7|13467.6|13463.8|201
1644862200000|2022-02-14 18:10:00|13467.9|13464.9|13469.9|13464.9|13470.3|13466|13467.8|13464.2|181
1644862500000|2022-02-14 18:15:00|13469.8|13464.8|13469.4|13464.4|13470.2|13465.8|13468.4|13464.1|157
1644862800000|2022-02-14 18:20:00|13469.3|13464.3|13469.2|13464.2|13470.2|13466|13468.1|13464.2|191
1644863100000|2022-02-14 18:25:00|13469.3|13464.3|13469.3|13464.3|13470.1|13466.1|13468.1|13464.1|145
1644863400000|2022-02-14 18:30:00|13469.2|13464.2|13470.3|13465.3|13470.5|13466.5|13468.3|13464.2|111
1644863700000|2022-02-14 18:35:00|13470.4|13465.4|13471.3|13466.3|13472.3|13468|13469.4|13465.4|139
1644864000000|2022-02-14 18:40:00|13471.1|13466.1|13471.3|13466.3|13471.7|13467.5|13470.1|13465.8|132
1644864300000|2022-02-14 18:45:00|13471.4|13466.4|13472.6|13467.6|13472.7|13467.7|13469.8|13465.8|161
1644864600000|2022-02-14 18:50:00|13472.7|13467.7|13479|13474|13479.6|13474.6|13470.7|13466.6|357
1644864900000|2022-02-14 18:55:00|13478.9|13473.9|13479.5|13474.5|13480.6|13475.6|13477.1|13472.1|317
1644865200000|2022-02-14 19:00:00|13479.6|13474.6|13479.9|13474.9|13480.3|13475.3|13478|13473.4|280
1644865500000|2022-02-14 19:05:00|13479.8|13474.8|13481.6|13476.6|13481.9|13477.2|13479.3|13474.3|328
1644865800000|2022-02-14 19:10:00|13481.7|13476.7|13481.2|13476.2|13482.1|13478.1|13479.7|13475.6|191
1644866100000|2022-02-14 19:15:00|13481.3|13476.3|13484.3|13479.3|13485.5|13481|13481.3|13476.3|204
1644866400000|2022-02-14 19:20:00|13484.2|13479.2|13487.2|13482.2|13487.9|13482.9|13483.1|13479|248
1644866700000|2022-02-14 19:25:00|13487.3|13482.3|13483|13477|13488|13483|13483|13477|167
1644867000000|2022-02-14 19:30:00|13483.4|13478.4|13481.7|13476.7|13486.2|13481.5|13481.7|13476.7|261
1644867300000|2022-02-14 19:35:00|13481.8|13476.8|13478.5|13473.5|13483.5|13478.5|13478.3|13473.3|287
1644867600000|2022-02-14 19:40:00|13478.4|13473.4|13480.2|13475.2|13480.7|13476.3|13477.5|13473.3|191
1644867900000|2022-02-14 19:45:00|13480.3|13475.3|13483.4|13478.4|13484|13479.4|13480.2|13475.2|198
1644868200000|2022-02-14 19:50:00|13483.6|13478.6|13483.5|13478.5|13483.7|13478.7|13482|13477|199
1644868500000|2022-02-14 19:55:00|13483.6|13478.6|13486.5|13481.5|13486.9|13482.6|13483.2|13478.2|215
1644868800000|2022-02-14 20:00:00|13486.6|13481.6|13483.2|13478.2|13486.6|13481.6|13481.9|13478.1|261
1644869100000|2022-02-14 20:05:00|13483.4|13478.4|13482.2|13477.2|13485.4|13481.3|13482|13477|167
1644869400000|2022-02-14 20:10:00|13482.3|13477.3|13480.4|13475.4|13482.7|13478.8|13479.3|13474.3|131
1644869700000|2022-02-14 20:15:00|13480.3|13475.3|13481.9|13476.9|13482.2|13477.2|13479.8|13475.3|117
1644870000000|2022-02-14 20:20:00|13481.8|13476.8|13481.8|13476.8|13482|13478|13480.8|13476.6|117
1644870300000|2022-02-14 20:25:00|13481.9|13476.9|13481.3|13476.3|13482.2|13477.8|13480.8|13475.9|125
1644870600000|2022-02-14 20:30:00|13481.2|13476.2|13477.5|13472.5|13481.5|13476.5|13477.3|13472.3|123
1644870900000|2022-02-14 20:35:00|13477.3|13472.3|13478.1|13473.1|13479|13474|13477.3|13472.3|169
1644871200000|2022-02-14 20:40:00|13478|13473|13479.4|13474.4|13479.5|13474.5|13477.9|13472.9|128
1644871500000|2022-02-14 20:45:00|13479.3|13474.3|13479.4|13474.4|13479.6|13475.2|13478|13473.8|149
1644871800000|2022-02-14 20:50:00|13479.5|13474.5|13481.5|13476.5|13481.6|13476.6|13479.5|13474.5|162
1644872100000|2022-02-14 20:55:00|13481.4|13476.4|13481.6|13476.6|13482.1|13477.1|13480.5|13475.5|184
1644872400000|2022-02-14 21:00:00|13481.5|13476.5|13481.6|13476.6|13481.7|13476.7|13481.3|13476.3|88
1644872700000|2022-02-14 21:05:00|13481.7|13476.7|13479.4|13474.4|13481.7|13476.9|13478.8|13474.1|84
1644873000000|2022-02-14 21:10:00|13479.3|13474.3|13479.5|13474.5|13479.6|13474.6|13478.9|13473.9|89
1644873300000|2022-02-14 21:15:00|13479.6|13474.6|13479.4|13474.4|13479.8|13474.8|13478.3|13473.3|112
1644873600000|2022-02-14 21:20:00|13479.1|13474.1|13478.3|13473.3|13479.4|13474.4|13478.1|13473.1|128
1644873900000|2022-02-14 21:25:00|13478.2|13473.2|13476.2|13471.2|13478.8|13473.8|13475.8|13470.8|130
1644874200000|2022-02-14 21:30:00|13475.9|13470.9|13475.1|13470.1|13476.3|13471.3|13474.9|13469.9|163
1644874500000|2022-02-14 21:35:00|13475.4|13470.4|13475|13470|13475.6|13470.6|13474.3|13469.3|144
1644874800000|2022-02-14 21:40:00|13475.1|13470.1|13473.7|13468.7|13475.3|13470.2|13473.4|13468.4|137
1644875100000|2022-02-14 21:45:00|13473.8|13468.8|13474.1|13469.1|13474.4|13469.2|13473.4|13468.3|124
1644875400000|2022-02-14 21:50:00|13474|13469|13473.8|13468.8|13474.1|13469.1|13473.5|13468.5|76
1644875700000|2022-02-14 21:55:00|13473.7|13468.7|13477.7|13465.2|13477.7|13469.6|13472.8|13464.7|273
1644876000000|2022-02-14 22:00:00|13477.8|13465.3|13477.3|13465.5|13478.5|13465.9|13475.2|13464.3|50
1644876300000|2022-02-14 22:05:00|13477.1|13465.3|13477.5|13467|13480.2|13467.3|13477.1|13463.6|145
1644876600000|2022-02-14 22:10:00|13478.4|13466.3|13477.8|13465.5|13479.8|13466.3|13476.9|13463.9|226
1644876900000|2022-02-14 22:15:00|13478|13465.2|13478.1|13465.5|13479.5|13466.2|13477.1|13463.4|173
1644877200000|2022-02-14 22:20:00|13478.3|13465.6|13477.6|13465.5|13479.9|13466.1|13477.1|13464.3|159
1644877500000|2022-02-14 22:25:00|13477.5|13465.4|13477.8|13465.4|13480.1|13466|13476.5|13464.3|167
1644877800000|2022-02-14 22:30:00|13477.7|13465.6|13477.6|13464.9|13480.3|13465.8|13477|13464.1|256
1644878100000|2022-02-14 22:35:00|13477.7|13464.8|13477.8|13465.3|13479.1|13466.3|13476.4|13464|135
1644878400000|2022-02-14 22:40:00|13478|13465|13478.1|13465.4|13478.8|13466.2|13476.9|13463.9|154
1644878700000|2022-02-14 22:45:00|13478.2|13465.6|13477.1|13465.7|13478.3|13465.8|13475.6|13463.5|142
1644879000000|2022-02-14 22:50:00|13475.6|13465.1|13476.9|13465.2|13478.6|13466|13475.3|13463.3|140
1644879300000|2022-02-14 22:55:00|13477.5|13464.9|13477.1|13465.7|13479.5|13465.8|13475.1|13463.6|254
1644879600000|2022-02-14 23:00:00|13479|13465.6|13480.6|13466.1|13481.5|13466.8|13478.6|13465.1|213
1644879900000|2022-02-14 23:05:00|13480.5|13466.2|13472.6|13466.5|13481.3|13467.6|13472.1|13464.8|254
1644880200000|2022-02-14 23:10:00|13473.1|13466.7|13473.3|13468.3|13475.6|13468.5|13472.5|13465.5|140
1644880500000|2022-02-14 23:15:00|13473.2|13468.2|13473.9|13468.9|13474.6|13469.3|13472.5|13467.4|118
1644880800000|2022-02-14 23:20:00|13473.8|13468.8|13472|13467|13474.2|13469.2|13471.8|13466.8|151
1644881100000|2022-02-14 23:25:00|13471.9|13466.9|13472.3|13467.3|13473.5|13468.5|13471.8|13466.8|116
1644881400000|2022-02-14 23:30:00|13472.2|13467.2|13472.9|13467.9|13473.3|13468.3|13472.2|13467.2|113
1644881700000|2022-02-14 23:35:00|13472.7|13467.7|13472.8|13467.8|13473.6|13468.6|13472.5|13467.5|117
1644882000000|2022-02-14 23:40:00|13472.9|13467.9|13472.7|13467.7|13473.2|13468.2|13472.5|13467.5|111
1644882300000|2022-02-14 23:45:00|13472.8|13467.8|13472.7|13467.7|13473|13468|13472.5|13467.5|69
1644882600000|2022-02-14 23:50:00|13472.9|13467.9|13472.4|13467.4|13472.9|13467.9|13471|13466|111
1644882900000|2022-02-14 23:55:00|13472.5|13467.5|13472.7|13467.7|13472.8|13467.8|13472.3|13467.3|91
1644883200000|2022-02-15 00:00:00|13472.6|13467.6|13473.3|13468.3|13473.5|13469.6|13472.2|13467.2|143
1644883500000|2022-02-15 00:05:00|13473.4|13468.4|13472|13467|13473.4|13469.5|13471|13466.8|122
1644883800000|2022-02-15 00:10:00|13472.1|13467.1|13469.9|13466.9|13472.1|13468.1|13469.1|13465.2|152
1644884100000|2022-02-15 00:15:00|13470|13467|13469.3|13466.3|13471.4|13467.2|13469.1|13465.2|122
1644884400000|2022-02-15 00:20:00|13469.2|13466.2|13468.7|13465.7|13470.3|13466.5|13467.8|13464|142
1644884700000|2022-02-15 00:25:00|13468.5|13465.5|13469|13466|13470.1|13466.1|13468.5|13464.5|60
1644885000000|2022-02-15 00:30:00|13468.9|13465.9|13469.9|13466.9|13471|13467.1|13468.6|13464.6|89
1644885300000|2022-02-15 00:35:00|13470|13467|13470|13467|13472.6|13468.8|13469.8|13466.5|88
1644885600000|2022-02-15 00:40:00|13469.9|13466.9|13470.4|13467.4|13472.1|13468.1|13469.9|13466.2|110
1644885900000|2022-02-15 00:45:00|13471.4|13466.4|13470|13467|13471.8|13467.7|13470|13466|103
1644886200000|2022-02-15 00:50:00|13469.9|13466.9|13471.5|13466.5|13473|13468|13469.1|13465.2|117
1644886500000|2022-02-15 00:55:00|13471.4|13466.4|13469|13466|13471.9|13467.5|13469|13465|164
1644886800000|2022-02-15 01:00:00|13469.1|13466.1|13468.1|13465.1|13470.2|13466.1|13467.8|13463.8|265
1644887100000|2022-02-15 01:05:00|13469.9|13464.9|13469|13466|13470.2|13466.1|13468.4|13464.3|213
1644887400000|2022-02-15 01:10:00|13468.9|13465.9|13469.4|13464.4|13470.8|13467|13468.1|13464.1|181
1644887700000|2022-02-15 01:15:00|13469.5|13464.5|13468.3|13465.3|13469.9|13465.8|13467.6|13463.8|199
1644888000000|2022-02-15 01:20:00|13468.2|13465.2|13467.3|13464.3|13468.9|13465.4|13466.9|13463.2|175
1644888300000|2022-02-15 01:25:00|13467.2|13464.2|13467.3|13464.3|13468.7|13464.9|13466.7|13463.2|190
1644888600000|2022-02-15 01:30:00|13467.2|13464.2|13468.9|13465.9|13470.1|13466.1|13466.8|13463.8|221
1644888900000|2022-02-15 01:35:00|13468.8|13465.8|13469.6|13464.6|13472.6|13467.8|13468.1|13463.9|274
1644889200000|2022-02-15 01:40:00|13468.7|13465.7|13472.6|13467.6|13472.8|13468.8|13468.5|13464.4|192
1644889500000|2022-02-15 01:45:00|13472.5|13467.5|13471.3|13468.3|13472.9|13469.1|13471.3|13467.2|155
1644889800000|2022-02-15 01:50:00|13471.4|13468.4|13472.8|13469.8|13473.1|13469.9|13471.2|13467.5|126
1644890100000|2022-02-15 01:55:00|13472.9|13469.9|13474.1|13471.1|13475.1|13471.2|13472.7|13469.7|133
1644890400000|2022-02-15 02:00:00|13474.2|13471.2|13475.1|13472.1|13476.1|13473.1|13474|13470.8|185
1644890700000|2022-02-15 02:05:00|13475.2|13472.2|13474.7|13471.7|13476|13472.3|13473|13469.1|234
1644891000000|2022-02-15 02:10:00|13474.8|13471.8|13474|13471|13475.7|13471.9|13473.7|13469.7|148
1644891300000|2022-02-15 02:15:00|13473.9|13470.9|13474|13471|13475.2|13472.2|13473.8|13470.8|135
1644891600000|2022-02-15 02:20:00|13474.1|13471.1|13469.9|13466.9|13474.1|13471.1|13469.5|13466.2|176
1644891900000|2022-02-15 02:25:00|13470|13467|13469.1|13466.1|13470|13467|13468.2|13465.2|145
1644892200000|2022-02-15 02:30:00|13469|13466|13462.8|13459.8|13469.1|13466.1|13462.7|13459.7|178
1644892500000|2022-02-15 02:35:00|13462.7|13459.7|13463.9|13460.9|13464.8|13461|13461.9|13458.8|239
1644892800000|2022-02-15 02:40:00|13463.8|13460.8|13463.3|13460.3|13466.6|13462.7|13463.1|13459.6|228
1644893100000|2022-02-15 02:45:00|13463.2|13460.2|13461|13458|13463.3|13460.3|13460.9|13457|100
1644893400000|2022-02-15 02:50:00|13461.1|13458.1|13461|13458|13461.1|13458.1|13460.6|13457.6|110
1644893700000|2022-02-15 02:55:00|13460.9|13457.9|13460.9|13457.9|13463.5|13460|13460.8|13457.8|218
1644894000000|2022-02-15 03:00:00|13461|13458|13464.1|13461.1|13465.2|13461.3|13460.2|13457.2|154
1644894300000|2022-02-15 03:05:00|13464|13461|13465.5|13462.5|13466.1|13463.1|13463.8|13460.8|126
1644894600000|2022-02-15 03:10:00|13465.4|13462.4|13465.5|13462.5|13466.8|13463.1|13465.1|13461.2|68
1644894900000|2022-02-15 03:15:00|13465.6|13462.6|13465.7|13462.7|13466.8|13463.1|13464.9|13461|145
1644895200000|2022-02-15 03:20:00|13465.8|13462.8|13465.3|13462.3|13466.1|13463.1|13464.9|13461.9|114
1644895500000|2022-02-15 03:25:00|13465.1|13462.1|13466.5|13463.5|13467.1|13464.1|13464.9|13461.9|112
1644895800000|2022-02-15 03:30:00|13466.7|13463.7|13466.8|13463.8|13467.8|13464.2|13465.6|13461.8|197
1644896100000|2022-02-15 03:35:00|13466.9|13463.9|13467.6|13464.6|13468|13465|13466.5|13463.5|154
1644896400000|2022-02-15 03:40:00|13467.5|13464.5|13467.7|13464.7|13467.9|13464.9|13467.1|13464.1|97
1644896700000|2022-02-15 03:45:00|13467.8|13464.8|13466.1|13463.1|13468.1|13464.8|13465.8|13462.8|108
1644897000000|2022-02-15 03:50:00|13466|13463|13467|13464|13467.2|13464.2|13466|13463|95
1644897300000|2022-02-15 03:55:00|13467.1|13464.1|13467.7|13464.7|13469|13465.1|13467|13464|58
1644897600000|2022-02-15 04:00:00|13467.6|13464.6|13467.1|13464.1|13467.9|13464.9|13466.9|13463.9|71
1644897900000|2022-02-15 04:05:00|13467.2|13464.2|13466.7|13463.7|13467.3|13464.3|13465.9|13462.9|76
1644898200000|2022-02-15 04:10:00|13466.6|13463.6|13466.4|13463.4|13467.8|13463.9|13466.2|13462.7|100
1644898500000|2022-02-15 04:15:00|13466.5|13463.5|13466.3|13463.3|13467.7|13463.8|13466|13462.7|93
1644898800000|2022-02-15 04:20:00|13466.4|13463.4|13466.5|13463.5|13467.5|13463.7|13466|13462.1|95
1644899100000|2022-02-15 04:25:00|13466.6|13463.6|13467.1|13464.1|13467.9|13464.1|13466.5|13462.6|124
1644899400000|2022-02-15 04:30:00|13467.2|13464.2|13468.8|13465.8|13469|13466|13467.1|13464.1|177
1644899700000|2022-02-15 04:35:00|13468.9|13465.9|13468.2|13465.2|13470|13466.4|13467.2|13464.2|132
1644900000000|2022-02-15 04:40:00|13468.1|13465.1|13469|13466|13470|13466.2|13467.7|13464.1|133
1644900300000|2022-02-15 04:45:00|13469.1|13466.1|13469|13466|13469.4|13466.4|13468.4|13465.4|166
1644900600000|2022-02-15 04:50:00|13468.9|13465.9|13469.2|13466.2|13470.1|13466.6|13468.8|13465.1|131
1644900900000|2022-02-15 04:55:00|13469.1|13466.1|13469.6|13466.6|13470.1|13467.1|13468.2|13465.2|126
1644901200000|2022-02-15 05:00:00|13469.5|13466.5|13470.9|13467.9|13471.2|13468.2|13469.3|13466.3|144
1644901500000|2022-02-15 05:05:00|13470.8|13467.8|13474.8|13471.8|13476|13472.8|13470.8|13467.8|268
1644901800000|2022-02-15 05:10:00|13474.9|13471.9|13474.4|13471.4|13476.1|13472.3|13473.7|13470.1|250
1644902100000|2022-02-15 05:15:00|13474.3|13471.3|13474.3|13469.3|13475|13471.4|13472.1|13468.4|172
1644902400000|2022-02-15 05:20:00|13474.9|13469.9|13474.3|13469.3|13475.5|13471.3|13472.3|13468.1|276
1644902700000|2022-02-15 05:25:00|13473.3|13470.3|13473.5|13470.5|13474.8|13470.9|13472.7|13468.6|322
1644903000000|2022-02-15 05:30:00|13474.7|13469.7|13473|13470|13474.9|13470.7|13472.4|13468.5|201
1644903300000|2022-02-15 05:35:00|13472.9|13469.9|13473.8|13470.8|13475.1|13471.1|13472.1|13468.4|210
1644903600000|2022-02-15 05:40:00|13473.9|13470.9|13475.9|13472.9|13477|13473.1|13473.6|13469.8|148
1644903900000|2022-02-15 05:45:00|13476|13473|13475.8|13472.8|13477|13473.1|13474.9|13470.8|180
1644904200000|2022-02-15 05:50:00|13475.9|13472.9|13476.2|13473.2|13477.1|13473.3|13475.3|13471.3|127
1644904500000|2022-02-15 05:55:00|13476.3|13473.3|13476.1|13473.1|13476.5|13473.5|13475.6|13472.6|91
1644904800000|2022-02-15 06:00:00|13476.2|13473.2|13474.8|13471.8|13476.4|13473.4|13474|13471|142
1644905100000|2022-02-15 06:05:00|13474.7|13471.7|13474.2|13471.2|13475|13472|13474.1|13471.1|90
1644905400000|2022-02-15 06:10:00|13474.1|13471.1|13473.5|13470.5|13474.6|13471.6|13473.2|13470.2|120
1644905700000|2022-02-15 06:15:00|13473.4|13470.4|13472.2|13469.2|13473.5|13470.5|13472|13469|123
1644906000000|2022-02-15 06:20:00|13472.1|13469.1|13470.4|13467.4|13472.8|13469.8|13469.9|13466.5|162
1644906300000|2022-02-15 06:25:00|13470.5|13467.5|13471.2|13468.2|13472.3|13469.3|13470.4|13467.1|189
1644906600000|2022-02-15 06:30:00|13471.1|13468.1|13468.6|13465.6|13471.7|13468.4|13468.5|13465.3|194
1644906900000|2022-02-15 06:35:00|13469.6|13464.6|13468.4|13465.4|13472.6|13468.7|13468.4|13464.6|224
1644907200000|2022-02-15 06:40:00|13468.5|13465.5|13468.5|13465.5|13469.7|13466.3|13468.2|13464.6|168
1644907500000|2022-02-15 06:45:00|13468.3|13465.3|13468|13465|13470|13466.1|13468|13464.1|208
1644907800000|2022-02-15 06:50:00|13467.9|13464.9|13468.1|13465.1|13469.1|13465.6|13467|13463.4|171
1644908100000|2022-02-15 06:55:00|13468|13465|13468|13465|13469|13465.1|13467.1|13463.2|131
1644908400000|2022-02-15 07:00:00|13468.1|13465.1|13471.8|13468.8|13472.7|13468.9|13467.5|13463.8|241
1644908700000|2022-02-15 07:05:00|13471.9|13468.9|13471.4|13468.4|13472|13469|13469.8|13466.8|181
1644909000000|2022-02-15 07:10:00|13471.5|13468.5|13470.5|13467.5|13471.5|13468.5|13469.7|13466.1|163
1644909300000|2022-02-15 07:15:00|13470.4|13467.4|13467.5|13464.5|13470.5|13467.5|13467.5|13464.5|207
1644909600000|2022-02-15 07:20:00|13467.6|13464.6|13466.7|13463.7|13467.6|13464.6|13466.5|13463.5|156
1644909900000|2022-02-15 07:25:00|13466.8|13463.8|13469.4|13466.4|13470.1|13466.6|13466.7|13463.7|172
1644910200000|2022-02-15 07:30:00|13469.3|13466.3|13472.1|13469.1|13473.1|13469.6|13468.9|13465.4|164
1644910500000|2022-02-15 07:35:00|13472|13469|13474|13471|13474.6|13471.1|13471.8|13467.9|143
1644910800000|2022-02-15 07:40:00|13474.1|13471.1|13473.4|13470.4|13475.1|13472.1|13472.6|13468.8|171
1644911100000|2022-02-15 07:45:00|13473.5|13470.5|13473.9|13470.9|13475.5|13471.7|13473.4|13469.7|160
1644911400000|2022-02-15 07:50:00|13473.8|13470.8|13476.3|13473.3|13477.2|13474.2|13473.7|13470.7|163
1644911700000|2022-02-15 07:55:00|13476.2|13473.2|13477.1|13474.1|13477.7|13474.3|13475.8|13472.6|194
1644912000000|2022-02-15 08:00:00|13477.2|13474.2|13477.8|13474.8|13478.8|13474.9|13475.8|13472.6|285
1644912300000|2022-02-15 08:05:00|13477.6|13474.6|13468.2|13463.2|13478.9|13475.9|13466.7|13462.5|475
1644912600000|2022-02-15 08:10:00|13468.1|13463.1|13466.6|13463.6|13468.5|13464.4|13464.6|13461.4|447
1644912900000|2022-02-15 08:15:00|13466.5|13463.5|13469.1|13464.1|13472|13467.9|13465.1|13461.3|500
1644913200000|2022-02-15 08:20:00|13469.4|13464.4|13464.8|13461.8|13469.7|13465.5|13464.6|13460.4|497
1644913500000|2022-02-15 08:25:00|13466|13461|13463.9|13458.9|13467|13462.7|13462.8|13458.8|378
1644913800000|2022-02-15 08:30:00|13463.8|13458.8|13461.4|13458.4|13464.6|13460.9|13461|13457.3|419
1644914100000|2022-02-15 08:35:00|13461.5|13458.5|13461.2|13456.2|13462.3|13458.6|13457.3|13453.3|397
1644914400000|2022-02-15 08:40:00|13461.1|13456.1|13457.9|13454.9|13461.6|13457.3|13457.7|13453.9|275
1644914700000|2022-02-15 08:45:00|13458|13455|13460.2|13455.2|13461.1|13456.1|13457.8|13454|272
1644915000000|2022-02-15 08:50:00|13460.1|13455.1|13460.1|13455.1|13460.5|13456.7|13458.8|13454.7|170
1644915300000|2022-02-15 08:55:00|13460.2|13455.2|13459.5|13456.5|13461.9|13457.9|13459|13454.9|270
1644915600000|2022-02-15 09:00:00|13459.6|13456.6|13461.1|13456.1|13461.2|13457.2|13458.9|13454.8|271
1644915900000|2022-02-15 09:05:00|13461|13456|13459.1|13456.1|13461.1|13457.1|13458.9|13454.9|180
1644916200000|2022-02-15 09:10:00|13459.2|13456.2|13462.3|13457.3|13463|13459.1|13458.9|13455.9|214
1644916500000|2022-02-15 09:15:00|13462.4|13457.4|13461.3|13458.3|13463.1|13459.1|13460.3|13456.7|294
1644916800000|2022-02-15 09:20:00|13461.4|13458.4|13464.1|13461.1|13465.6|13461.9|13461|13457.1|519
1644917100000|2022-02-15 09:25:00|13464|13461|13461.5|13458.5|13464.8|13461.1|13461.2|13458.2|441
1644917400000|2022-02-15 09:30:00|13461.6|13458.6|13461.5|13458.5|13463.7|13459.7|13460.4|13456.9|258
1644917700000|2022-02-15 09:35:00|13461.6|13458.6|13462.1|13457.1|13463.6|13459.6|13461.1|13456.6|275
1644918000000|2022-02-15 09:40:00|13462|13457|13460.3|13457.3|13462.1|13457.4|13459.1|13455.3|215
1644918300000|2022-02-15 09:45:00|13460.4|13457.4|13460.3|13457.3|13461.2|13457.5|13459.6|13455.6|144
1644918600000|2022-02-15 09:50:00|13460.4|13457.4|13459.2|13456.2|13461.7|13457.6|13459|13455.6|161
1644918900000|2022-02-15 09:55:00|13459.1|13456.1|13460.1|13455.1|13460.1|13456.7|13458.8|13455.1|193
1644919200000|2022-02-15 10:00:00|13460|13455|13457.4|13454.4|13460.1|13456.1|13456.8|13453|226
1644919500000|2022-02-15 10:05:00|13457.3|13454.3|13457|13454|13459|13455.1|13456.7|13452.9|213
1644919800000|2022-02-15 10:10:00|13457.1|13454.1|13458|13455|13459|13455.2|13456.9|13453.1|133
1644920100000|2022-02-15 10:15:00|13458.2|13455.2|13458.3|13453.3|13459.4|13455.3|13457.2|13453.1|149
1644920400000|2022-02-15 10:20:00|13457.3|13454.3|13460.3|13457.3|13461.9|13458|13457.1|13454.1|207
1644920700000|2022-02-15 10:25:00|13460.4|13457.4|13461.3|13456.3|13464.1|13460.1|13459.1|13455.1|362
1644921000000|2022-02-15 10:30:00|13460.4|13457.4|13461.5|13456.5|13462.9|13458.5|13459.4|13455.4|365
1644921300000|2022-02-15 10:35:00|13461.6|13456.6|13459.5|13456.5|13462.3|13458.5|13458.1|13454.4|269
1644921600000|2022-02-15 10:40:00|13459.4|13456.4|13459.4|13456.4|13461.5|13458.5|13459.2|13456.1|194
1644921900000|2022-02-15 10:45:00|13459.3|13456.3|13459.1|13456.1|13461.7|13457.8|13458.6|13455.5|315
1644922200000|2022-02-15 10:50:00|13459|13456|13458.7|13455.7|13461.1|13456.8|13458.5|13454.9|270
1644922500000|2022-02-15 10:55:00|13458.8|13455.8|13459.1|13456.1|13460.3|13456.4|13458.4|13454.7|240
1644922800000|2022-02-15 11:00:00|13458.9|13455.9|13459.1|13454.1|13460.8|13456.8|13458.1|13454.1|232
1644923100000|2022-02-15 11:05:00|13458.1|13455.1|13458.5|13455.5|13459.1|13455.7|13457.1|13453.7|155
1644923400000|2022-02-15 11:10:00|13458.6|13455.6|13457|13454|13459|13456|13457|13453.5|143
1644923700000|2022-02-15 11:15:00|13456.9|13453.9|13456.7|13453.7|13458.2|13454.2|13456.2|13453.1|152
1644924000000|2022-02-15 11:20:00|13456.8|13453.8|13456|13453|13457.6|13454.4|13455.7|13452|156
1644924300000|2022-02-15 11:25:00|13457|13452|13457.5|13452.5|13458.7|13454.9|13455.9|13451.9|143
1644924600000|2022-02-15 11:30:00|13456.6|13453.6|13458.4|13453.4|13459|13454.8|13456|13452.2|205
1644924900000|2022-02-15 11:35:00|13458.2|13453.2|13457.3|13454.3|13458.8|13454.8|13456.6|13452.6|309
1644925200000|2022-02-15 11:40:00|13457.4|13454.4|13457.7|13454.7|13458.6|13454.9|13457.1|13453|173
1644925500000|2022-02-15 11:45:00|13457.8|13454.8|13459.1|13456.1|13460.7|13456.8|13457.7|13454.4|193
1644925800000|2022-02-15 11:50:00|13459|13456|13458.7|13455.7|13460|13457|13458|13455|204
1644926100000|2022-02-15 11:55:00|13458.6|13455.6|13458.4|13455.4|13458.9|13455.9|13457|13454|218
1644926400000|2022-02-15 12:00:00|13458.3|13455.3|13458.8|13453.8|13459.9|13456.1|13457.6|13453.6|325
1644926700000|2022-02-15 12:05:00|13458.7|13453.7|13458.9|13453.9|13459.6|13455.4|13457.7|13453.5|248
1644927000000|2022-02-15 12:10:00|13458.7|13453.7|13458.6|13453.6|13459.5|13455.6|13457.5|13453.4|178
1644927300000|2022-02-15 12:15:00|13458.5|13453.5|13458.8|13453.8|13459|13454.9|13457.4|13453.4|126
1644927600000|2022-02-15 12:20:00|13458.7|13453.7|13459.2|13454.2|13459.4|13455.6|13457|13453.1|135
1644927900000|2022-02-15 12:25:00|13458.3|13455.3|13457.9|13454.9|13459.5|13455.5|13457.5|13453.6|146
1644928200000|2022-02-15 12:30:00|13458|13455|13457.5|13454.5|13459.5|13455.6|13457.3|13453.4|157
1644928500000|2022-02-15 12:35:00|13457.6|13454.6|13457.4|13454.4|13458.6|13455|13457.1|13453.3|221
1644928800000|2022-02-15 12:40:00|13457.3|13454.3|13456.4|13453.4|13459|13455|13456.3|13453|224
1644929100000|2022-02-15 12:45:00|13456.3|13453.3|13456.2|13453.2|13457.6|13453.5|13455.8|13452.1|260
1644929400000|2022-02-15 12:50:00|13457.1|13454.1|13458.1|13453.1|13458.8|13454.8|13456.6|13452.6|249
1644929700000|2022-02-15 12:55:00|13458.2|13453.2|13457.2|13454.2|13460|13455.5|13457.1|13452.9|240
1644930000000|2022-02-15 13:00:00|13458.1|13453.1|13458.1|13453.1|13458.6|13454.5|13456|13452|327
1644930300000|2022-02-15 13:05:00|13458.2|13453.2|13456.5|13453.5|13459.1|13454.1|13456.1|13452|229
1644930600000|2022-02-15 13:10:00|13456.6|13453.6|13456.2|13453.2|13457.7|13453.8|13456|13452|125
1644930900000|2022-02-15 13:15:00|13456.1|13453.1|13456.3|13453.3|13456.7|13453.3|13455.3|13451.3|101
1644931200000|2022-02-15 13:20:00|13456.6|13453.6|13455.6|13452.6|13457.7|13453.8|13455.1|13452.1|137
1644931500000|2022-02-15 13:25:00|13455.5|13452.5|13457.6|13452.6|13458.5|13453.8|13455.1|13451.5|218
1644931800000|2022-02-15 13:30:00|13457.7|13452.7|13455.6|13450.6|13461|13456|13454.5|13450.3|345
1644932100000|2022-02-15 13:35:00|13455.7|13450.7|13451.9|13448.9|13455.7|13451.3|13451.5|13448.5|251
1644932400000|2022-02-15 13:40:00|13451.8|13448.8|13453.4|13450.4|13454.5|13450.7|13451.7|13448.7|203
1644932700000|2022-02-15 13:45:00|13453.5|13450.5|13452.3|13449.3|13455.7|13452.1|13452.1|13448.3|236
1644933000000|2022-02-15 13:50:00|13452.4|13449.4|13454.3|13449.3|13456.1|13452|13452.4|13448.9|312
1644933300000|2022-02-15 13:55:00|13453.4|13450.4|13453.2|13450.2|13456.6|13452.6|13452.8|13448.9|302
1644933600000|2022-02-15 14:00:00|13453.1|13450.1|13452.9|13449.9|13455.9|13452|13452|13448.4|350
1644933900000|2022-02-15 14:05:00|13453|13450|13451.8|13448.8|13453.9|13450.2|13450.9|13447.3|311
1644934200000|2022-02-15 14:10:00|13451.6|13448.6|13452.4|13449.4|13453.6|13449.9|13450.6|13446.9|337
1644934500000|2022-02-15 14:15:00|13452.5|13449.5|13453.3|13450.3|13455.1|13450.8|13452.4|13448.5|152
1644934800000|2022-02-15 14:20:00|13453.1|13450.1|13451.8|13448.8|13454.5|13450.5|13451.7|13447.9|171
1644935100000|2022-02-15 14:25:00|13451.9|13448.9|13455.8|13452.8|13456.6|13452.9|13451.7|13448.7|319
1644935400000|2022-02-15 14:30:00|13455.7|13452.7|13455.1|13452.1|13456.6|13453|13453.5|13450.1|455
1644935700000|2022-02-15 14:35:00|13455|13452|13454.9|13451.9|13457.2|13453|13453.1|13449.5|436
1644936000000|2022-02-15 14:40:00|13454.8|13451.8|13457.8|13454.8|13458.9|13455.3|13454.5|13450.7|341
1644936300000|2022-02-15 14:45:00|13457.7|13454.7|13465.3|13460.3|13465.3|13460.3|13455.7|13452.3|517
1644936600000|2022-02-15 14:50:00|13465.5|13460.5|13470.3|13465.3|13470.6|13465.8|13465.5|13460.5|551
1644936900000|2022-02-15 14:55:00|13470.5|13465.5|13474|13471|13475.5|13471.9|13469.3|13465.1|490
1644937200000|2022-02-15 15:00:00|13473.9|13470.9|13471.2|13468.2|13474.8|13470.9|13469.4|13465.2|462
1644937500000|2022-02-15 15:05:00|13471.3|13468.3|13468.8|13465.8|13473.2|13469.2|13468.8|13464.5|348
1644937800000|2022-02-15 15:10:00|13468.9|13465.9|13464.3|13459.3|13470|13466.1|13463.1|13458.7|353
1644938100000|2022-02-15 15:15:00|13464.4|13459.4|13464|13461|13464.9|13461.1|13461.3|13457.7|318
1644938400000|2022-02-15 15:20:00|13464.1|13461.1|13461.9|13456.9|13465.9|13462.1|13460|13455.8|318
1644938700000|2022-02-15 15:25:00|13461.8|13456.8|13457.4|13452.4|13462.6|13458.1|13453.1|13449|497
1644939000000|2022-02-15 15:30:00|13456.4|13453.4|13456.2|13453.2|13459.9|13455.9|13455.3|13451.2|376
1644939300000|2022-02-15 15:35:00|13456.1|13453.1|13456.1|13453.1|13457.5|13453.6|13453.8|13449.9|309
1644939600000|2022-02-15 15:40:00|13456|13453|13453.9|13450.9|13458.4|13454.6|13453.6|13450|356
1644939900000|2022-02-15 15:45:00|13454.9|13449.9|13453.9|13450.9|13456.6|13452.5|13452.5|13448.7|235
1644940200000|2022-02-15 15:50:00|13454|13451|13456.3|13451.3|13457|13453|13453.2|13449.4|290
1644940500000|2022-02-15 15:55:00|13456.1|13451.1|13452.1|13447.1|13456.2|13452.1|13450.9|13447|273
1644940800000|2022-02-15 16:00:00|13452.2|13447.2|13450.9|13447.9|13452.8|13448.5|13450.9|13447|178
1644941100000|2022-02-15 16:05:00|13451|13448|13449.4|13446.4|13452.1|13448.1|13448.7|13445.2|192
1644941400000|2022-02-15 16:10:00|13450.5|13445.5|13450.7|13445.7|13450.8|13446.8|13449|13445|180
1644941700000|2022-02-15 16:15:00|13450.6|13445.6|13450.7|13445.7|13450.8|13446.8|13449.3|13445.5|116
1644942000000|2022-02-15 16:20:00|13450.8|13445.8|13449.7|13446.7|13450.9|13446.8|13448.9|13445.1|201
1644942300000|2022-02-15 16:25:00|13449.6|13446.6|13450.3|13445.3|13450.8|13446.9|13449|13444.6|221
1644942600000|2022-02-15 16:30:00|13450.4|13445.4|13449|13444|13450.5|13446.5|13447.7|13443.8|252
1644942900000|2022-02-15 16:35:00|13448.9|13443.9|13447|13444|13448.9|13444.9|13446.7|13443.6|162
1644943200000|2022-02-15 16:40:00|13446.9|13443.9|13448|13445|13449.3|13445.2|13446.6|13443.4|193
1644943500000|2022-02-15 16:45:00|13448.1|13445.1|13447.1|13444.1|13449.2|13445.3|13447|13443|179
1644943800000|2022-02-15 16:50:00|13447.2|13444.2|13448.4|13443.4|13448.7|13444.6|13447|13442.9|171
1644944100000|2022-02-15 16:55:00|13448.5|13443.5|13448.2|13443.2|13448.7|13444.5|13447.1|13442.9|152
1644944400000|2022-02-15 17:00:00|13448.1|13443.1|13448.9|13443.9|13449|13444.7|13447|13442.9|96
1644944700000|2022-02-15 17:05:00|13448.8|13443.8|13449.8|13444.8|13451.1|13446.4|13448.1|13443.8|119
1644945000000|2022-02-15 17:10:00|13449.7|13444.7|13450.4|13445.4|13450.5|13445.5|13449.6|13444.6|82
1644945300000|2022-02-15 17:15:00|13450.5|13445.5|13456.2|13451.2|13456.4|13451.5|13450.5|13445.5|165
1644945600000|2022-02-15 17:20:00|13456.1|13451.1|13457.7|13452.7|13457.9|13453.4|13454.7|13450.7|156
1644945900000|2022-02-15 17:25:00|13457.6|13452.6|13458.9|13453.9|13459.5|13455.3|13457.2|13452.5|155
1644946200000|2022-02-15 17:30:00|13459|13454|13457.5|13452.5|13459.5|13455.4|13457.3|13452.3|106
1644946500000|2022-02-15 17:35:00|13457.6|13452.6|13457.3|13452.3|13458.3|13454.1|13456.4|13451.4|135
1644946800000|2022-02-15 17:40:00|13457.2|13452.2|13455.2|13450.2|13457.3|13452.3|13454.8|13450|160
1644947100000|2022-02-15 17:45:00|13455.1|13450.1|13455.4|13450.4|13455.9|13451.6|13454|13450|126
1644947400000|2022-02-15 17:50:00|13455.6|13450.6|13452.9|13449.9|13455.6|13450.6|13452.9|13448.8|143
1644947700000|2022-02-15 17:55:00|13452.8|13449.8|13452|13447|13454.3|13449.9|13451.8|13447|134
1644948000000|2022-02-15 18:00:00|13452.1|13447.1|13452.6|13447.6|13452.7|13447.7|13451.3|13446.3|105
1644948300000|2022-02-15 18:05:00|13452.7|13447.7|13451.4|13446.4|13452.7|13447.7|13450.7|13445.7|83
1644948600000|2022-02-15 18:10:00|13451.3|13446.3|13450.2|13445.2|13452|13447.9|13450.1|13445.2|178
1644948900000|2022-02-15 18:15:00|13450.1|13445.1|13449.9|13444.9|13450.2|13445.8|13448.5|13444.5|112
1644949200000|2022-02-15 18:20:00|13449.8|13444.8|13449.3|13444.3|13450.2|13445.2|13449.2|13444.2|92
1644949500000|2022-02-15 18:25:00|13449.2|13444.2|13448|13445|13449.6|13445.4|13448|13444|114
1644949800000|2022-02-15 18:30:00|13448.2|13445.2|13450.9|13445.9|13450.9|13445.9|13448.1|13444.2|127
1644950100000|2022-02-15 18:35:00|13450.8|13445.8|13452.2|13447.2|13453.3|13448.3|13449.7|13445.8|123
1644950400000|2022-02-15 18:40:00|13452.1|13447.1|13452|13447|13452.3|13447.3|13451.7|13446.7|106
1644950700000|2022-02-15 18:45:00|13452.1|13447.1|13452|13447|13452.2|13447.9|13450.9|13446.8|98
1644951000000|2022-02-15 18:50:00|13451.9|13446.9|13451.8|13446.8|13452.3|13447.9|13450.8|13446.8|69
1644951300000|2022-02-15 18:55:00|13451.9|13446.9|13452.2|13447.2|13452.2|13447.8|13450.7|13446.6|100
1644951600000|2022-02-15 19:00:00|13452.6|13447.6|13452.6|13447.6|13453.2|13448.9|13451.6|13447.4|101
1644951900000|2022-02-15 19:05:00|13452.5|13447.5|13452.2|13447.2|13453.8|13448.9|13451.6|13447.2|169
1644952200000|2022-02-15 19:10:00|13451.3|13446.3|13449.7|13444.7|13452|13447.6|13448.5|13444.5|187
1644952500000|2022-02-15 19:15:00|13449.5|13444.5|13449.6|13444.6|13449.8|13445.6|13448.3|13444.3|105
1644952800000|2022-02-15 19:20:00|13449.7|13444.7|13450.2|13445.2|13450.3|13446|13448.3|13444.4|77
1644953100000|2022-02-15 19:25:00|13450.3|13445.3|13450|13445|13450.4|13446.2|13448.9|13444.8|101
1644953400000|2022-02-15 19:30:00|13449.9|13444.9|13450|13445|13450.3|13446.1|13448.8|13444.7|117
1644953700000|2022-02-15 19:35:00|13450.1|13445.1|13449.9|13444.9|13450.2|13446|13448.7|13444.6|102
1644954000000|2022-02-15 19:40:00|13450|13445|13449.5|13444.5|13450.7|13446.6|13449.1|13444.2|115
1644954300000|2022-02-15 19:45:00|13449.4|13444.4|13450.8|13445.8|13450.9|13446.8|13448.8|13444.4|112
1644954600000|2022-02-15 19:50:00|13450.9|13445.9|13451|13446|13451.2|13447.1|13449.8|13445.8|99
1644954900000|2022-02-15 19:55:00|13450.9|13445.9|13449.3|13444.3|13451.1|13447|13448.3|13444.1|132
1644955200000|2022-02-15 20:00:00|13449.2|13444.2|13448|13445|13449.4|13445.3|13447.9|13443.8|82
1644955500000|2022-02-15 20:05:00|13447.9|13444.9|13449.2|13444.2|13449.8|13445.5|13447.8|13443.4|107
1644955800000|2022-02-15 20:10:00|13449.3|13444.3|13449.6|13444.6|13449.9|13445.6|13448.3|13444.2|97
1644956100000|2022-02-15 20:15:00|13449.7|13444.7|13449.7|13444.7|13450.6|13445.7|13448.7|13444.4|91
1644956400000|2022-02-15 20:20:00|13449.6|13444.6|13450.7|13445.7|13450.8|13446.2|13448.5|13444.5|101
1644956700000|2022-02-15 20:25:00|13450.6|13445.6|13451.5|13446.5|13451.8|13446.8|13450.6|13445.6|83
1644957000000|2022-02-15 20:30:00|13451.4|13446.4|13454.9|13449.9|13455|13450|13451.1|13446.1|170
1644957300000|2022-02-15 20:35:00|13454.6|13449.6|13454.8|13449.8|13454.8|13449.8|13453.8|13448.8|155
1644957600000|2022-02-15 20:40:00|13454.9|13449.9|13452.8|13447.8|13454.9|13449.9|13452|13447|152
1644957900000|2022-02-15 20:45:00|13452.6|13447.6|13452.4|13447.4|13453.1|13448.1|13451.6|13446.6|158
1644958200000|2022-02-15 20:50:00|13452.5|13447.5|13449.7|13444.7|13452.5|13447.5|13448.5|13444.4|193
1644958500000|2022-02-15 20:55:00|13449.8|13444.8|13449.7|13444.7|13450.8|13445.8|13449.1|13444.1|187
1644958800000|2022-02-15 21:00:00|13449.8|13444.8|13450.3|13445.3|13450.8|13445.8|13449.7|13444.7|99
1644959100000|2022-02-15 21:05:00|13450.2|13445.2|13450.4|13445.4|13451.1|13446.1|13450|13445|126
1644959400000|2022-02-15 21:10:00|13450.1|13445.1|13450.3|13445.3|13450.5|13445.5|13449.9|13444.9|74
1644959700000|2022-02-15 21:15:00|13450.2|13445.2|13450.2|13445.2|13450.7|13445.7|13449.8|13444.8|74
1644960000000|2022-02-15 21:20:00|13450.1|13445.1|13450.5|13445.5|13451.1|13446.1|13450.1|13445.1|114
1644960300000|2022-02-15 21:25:00|13450.4|13445.4|13450.5|13445.5|13450.9|13445.9|13450.1|13445.1|118
1644960600000|2022-02-15 21:30:00|13450.6|13445.6|13450.7|13445.7|13450.9|13445.9|13450.2|13445.2|109
1644960900000|2022-02-15 21:35:00|13450.6|13445.6|13450.6|13445.6|13451.1|13446.1|13450.4|13445.4|113
1644961200000|2022-02-15 21:40:00|13450.7|13445.7|13452.3|13447.3|13452.9|13447.9|13450.3|13445.3|128
1644961500000|2022-02-15 21:45:00|13452.2|13447.2|13451.8|13446.8|13452.3|13447.3|13451.5|13446.5|155
1644961800000|2022-02-15 21:50:00|13451.7|13446.7|13450.9|13445.9|13452.2|13446.9|13450.2|13444.4|163
1644962100000|2022-02-15 21:55:00|13450.5|13445.5|13462.1|13446.9|13462.4|13446.9|13449.7|13441.3|234
1644962400000|2022-02-15 22:00:00|13462|13446.8|13456.8|13444.5|13464.8|13448.8|13456|13444.1|92
1644962700000|2022-02-15 22:05:00|13456|13444.3|13455.7|13444.9|13456.6|13446|13453.1|13441.1|142
1644963000000|2022-02-15 22:10:00|13456.8|13444.1|13455.2|13446.9|13458.3|13447.7|13454.9|13442|148
1644963300000|2022-02-15 22:15:00|13455.4|13446.2|13455.1|13444.5|13457.7|13447.7|13454.6|13441.8|104
1644963600000|2022-02-15 22:20:00|13454.9|13444.4|13455.9|13444.5|13458.3|13446.7|13454.8|13441.7|135
1644963900000|2022-02-15 22:25:00|13455.2|13446.2|13455.9|13442.9|13458.4|13446.7|13454.7|13441.1|114
1644964200000|2022-02-15 22:30:00|13457.9|13441.9|13455.3|13444.6|13457.9|13445.7|13454.8|13441.9|188
1644964500000|2022-02-15 22:35:00|13456.7|13445.2|13454.2|13444.5|13458.3|13446.4|13452.9|13441.5|174
1644964800000|2022-02-15 22:40:00|13454.6|13441.3|13454.3|13444.3|13455.3|13447.3|13452.2|13441.3|108
1644965100000|2022-02-15 22:45:00|13453.6|13445.3|13453.6|13443.8|13455.1|13445.3|13453|13441.7|180
1644965400000|2022-02-15 22:50:00|13453.2|13444.2|13454.3|13443.4|13455.6|13445.2|13452.3|13440.7|170
1644965700000|2022-02-15 22:55:00|13453|13444.6|13455.1|13443.8|13455.8|13445.3|13452.7|13441.3|164
1644966000000|2022-02-15 23:00:00|13455|13443.7|13451.8|13446.8|13460.6|13447.2|13451.4|13443.1|333
1644966300000|2022-02-15 23:05:00|13451.7|13446.7|13450.6|13445.6|13453.2|13447.1|13450.3|13444.5|120
1644966600000|2022-02-15 23:10:00|13450.7|13445.7|13450.7|13445.7|13452.9|13445.9|13450.3|13443.5|75
1644966900000|2022-02-15 23:15:00|13450.6|13445.6|13450.9|13445.9|13451|13446|13450.1|13445.1|75
1644967200000|2022-02-15 23:20:00|13451|13446|13452.4|13447.4|13452.9|13447.9|13449.8|13444.8|144
1644967500000|2022-02-15 23:25:00|13452.5|13447.5|13452.5|13447.5|13452.5|13447.5|13452.1|13447.1|49
1644967800000|2022-02-15 23:30:00|13452.6|13447.6|13454.2|13449.2|13454.5|13449.5|13450.8|13446.3|123
1644968100000|2022-02-15 23:35:00|13454|13449|13452|13447|13454|13449|13450.8|13446.9|84
1644968400000|2022-02-15 23:40:00|13452.6|13447.6|13451.1|13446.1|13453.5|13448.5|13450.8|13445.9|101
1644968700000|2022-02-15 23:45:00|13451.2|13446.2|13450.7|13445.7|13451.8|13446.8|13448.3|13444|150
1644969000000|2022-02-15 23:50:00|13450.6|13445.6|13449.1|13446.1|13450.8|13446.6|13449|13444.9|80
1644969300000|2022-02-15 23:55:00|13449|13446|13450.3|13445.3|13450.4|13446|13448.4|13444.4|77
1644969600000|2022-02-16 00:00:00|13450.4|13445.4|13447.5|13444.5|13450.4|13446.5|13447.5|13444.1|84
1644969900000|2022-02-16 00:05:00|13447.6|13444.6|13448.2|13445.2|13449.7|13446.1|13447.5|13444.3|75
1644970200000|2022-02-16 00:10:00|13448.1|13445.1|13448.8|13445.8|13449.4|13445.9|13447.9|13444.4|98
1644970500000|2022-02-16 00:15:00|13448.6|13445.6|13448.3|13445.3|13449.7|13445.8|13448|13444|103
1644970800000|2022-02-16 00:20:00|13448.4|13445.4|13446.9|13443.9|13449.7|13445.6|13446.8|13443.5|151
1644971100000|2022-02-16 00:25:00|13446.8|13443.8|13446.9|13443.9|13448.9|13444.8|13446.7|13442.8|103
1644971400000|2022-02-16 00:30:00|13447|13444|13447.8|13444.8|13448.5|13445.2|13446.8|13443.1|110
1644971700000|2022-02-16 00:35:00|13447.5|13444.5|13448.7|13443.7|13449|13445.1|13447.1|13443.3|200
1644972000000|2022-02-16 00:40:00|13448.5|13443.5|13447.5|13444.5|13449.8|13445.9|13447.1|13443|165
1644972300000|2022-02-16 00:45:00|13447.6|13444.6|13447.6|13444.6|13448.8|13444.9|13447.1|13443.1|132
1644972600000|2022-02-16 00:50:00|13447.7|13444.7|13448.5|13445.5|13449.5|13445.7|13447.4|13443.3|115
1644972900000|2022-02-16 00:55:00|13448.4|13445.4|13449.5|13446.5|13450.7|13446.9|13448.3|13444.3|139
1644973200000|2022-02-16 01:00:00|13449.6|13446.6|13451.5|13448.5|13452.4|13448.9|13449.4|13445.4|245
1644973500000|2022-02-16 01:05:00|13450.9|13447.9|13449|13446|13452.6|13449.2|13448.9|13444.9|193
1644973800000|2022-02-16 01:10:00|13448.8|13445.8|13450.9|13445.9|13452.5|13449|13448.8|13444.7|173
1644974100000|2022-02-16 01:15:00|13451|13446|13448.9|13445.9|13451.3|13447.2|13448.2|13444|246
1644974400000|2022-02-16 01:20:00|13449|13446|13447.1|13444.1|13450.2|13447|13446.8|13442.9|148
1644974700000|2022-02-16 01:25:00|13447.2|13444.2|13448|13445|13449.1|13445|13446.9|13443.7|93
1644975000000|2022-02-16 01:30:00|13447.9|13444.9|13449.3|13446.3|13450|13447|13447.9|13444.4|137
1644975300000|2022-02-16 01:35:00|13449.2|13446.2|13449.6|13446.6|13450.1|13446.6|13448.5|13444.5|114
1644975600000|2022-02-16 01:40:00|13449.5|13446.5|13449.6|13446.6|13450.8|13446.9|13449.2|13445.2|108
1644975900000|2022-02-16 01:45:00|13449.5|13446.5|13450|13447|13450.8|13447.1|13449.1|13445.4|137
1644976200000|2022-02-16 01:50:00|13449.9|13446.9|13449.5|13446.5|13450.4|13447|13449.2|13445.4|95
1644976500000|2022-02-16 01:55:00|13449.6|13446.6|13449.2|13446.2|13450.6|13446.7|13448.9|13445.3|114
1644976800000|2022-02-16 02:00:00|13449.3|13446.3|13448.1|13445.1|13450.2|13446.5|13447.8|13444.8|109
1644977100000|2022-02-16 02:05:00|13448|13445|13449.1|13446.1|13449.3|13446.2|13447.7|13444.2|111
1644977400000|2022-02-16 02:10:00|13448.8|13445.8|13451.2|13448.2|13452.1|13449.1|13448.7|13445.7|152
1644977700000|2022-02-16 02:15:00|13451.1|13448.1|13449.7|13446.7|13451.1|13448.1|13449.6|13446.6|100
1644978000000|2022-02-16 02:20:00|13449.6|13446.6|13450.8|13447.8|13450.9|13447.9|13448.9|13445.9|149
1644978300000|2022-02-16 02:25:00|13450.9|13447.9|13452.7|13449.7|13452.7|13449.7|13450.8|13447.8|125
1644978600000|2022-02-16 02:30:00|13453.7|13448.7|13455.4|13452.4|13456.6|13453.3|13452.5|13448.6|186
1644978900000|2022-02-16 02:35:00|13455.5|13452.5|13455|13452|13456.1|13453.1|13454.8|13451.8|164
1644979200000|2022-02-16 02:40:00|13454.9|13451.9|13455.8|13452.8|13457.1|13453.1|13454.9|13451.9|119
1644979500000|2022-02-16 02:45:00|13455.9|13452.9|13454.1|13451.1|13455.9|13452.9|13453.1|13449.4|138
1644979800000|2022-02-16 02:50:00|13454|13451|13452.4|13449.4|13455.2|13452.2|13451.6|13447.7|103
1644980100000|2022-02-16 02:55:00|13452.3|13449.3|13454.8|13451.8|13455.3|13452.3|13452.3|13449.3|188
1644980400000|2022-02-16 03:00:00|13454.9|13451.9|13453.9|13450.9|13454.9|13451.9|13453.7|13450.7|117
1644980700000|2022-02-16 03:05:00|13453.8|13450.8|13453.9|13450.9|13454.2|13451.2|13452|13448.4|174
1644981000000|2022-02-16 03:10:00|13454|13451|13454.7|13451.7|13455.3|13452.3|13453.8|13450.8|83
1644981300000|2022-02-16 03:15:00|13454.8|13451.8|13457.2|13454.2|13457.3|13454.3|13454.7|13451.7|97
1644981600000|2022-02-16 03:20:00|13457.3|13454.3|13462.1|13459.1|13462.4|13459.4|13457.3|13454.3|154
1644981900000|2022-02-16 03:25:00|13462|13459|13460.1|13457.1|13463.7|13459.7|13459.6|13455.8|210
1644982200000|2022-02-16 03:30:00|13460|13457|13460.8|13457.8|13461|13458|13460|13457|89
1644982500000|2022-02-16 03:35:00|13460.9|13457.9|13460.3|13457.3|13461.6|13458.6|13460|13457|106
1644982800000|2022-02-16 03:40:00|13460.1|13457.1|13458.9|13455.9|13460.1|13457.1|13458.7|13455.7|79
1644983100000|2022-02-16 03:45:00|13458.8|13455.8|13459.1|13456.1|13459.9|13456.1|13457.2|13453.5|143
1644983400000|2022-02-16 03:50:00|13459|13456|13461|13458|13461.1|13458.1|13458.9|13455|115
1644983700000|2022-02-16 03:55:00|13460.9|13457.9|13460.2|13457.2|13461.3|13458.2|13459.8|13455.9|109
1644984000000|2022-02-16 04:00:00|13460.1|13457.1|13460.5|13457.5|13460.7|13457.7|13460|13457|82
1644984300000|2022-02-16 04:05:00|13460.3|13457.3|13459.2|13456.2|13460.8|13457.8|13458.9|13455.9|115
1644984600000|2022-02-16 04:10:00|13459.1|13456.1|13458.5|13455.5|13459.5|13456.2|13458|13454.4|115
1644984900000|2022-02-16 04:15:00|13458.6|13455.6|13459.2|13456.2|13459.5|13456.5|13457.9|13454.9|93
1644985200000|2022-02-16 04:20:00|13459.3|13456.3|13458.6|13455.6|13459.8|13456.6|13458.3|13454.5|102
1644985500000|2022-02-16 04:25:00|13458.5|13455.5|13458.5|13455.5|13459.1|13456.1|13457.9|13454.9|114
1644985800000|2022-02-16 04:30:00|13458.4|13455.4|13458.4|13455.4|13458.5|13455.5|13457.9|13454.9|79
1644986100000|2022-02-16 04:35:00|13458.5|13455.5|13458.1|13455.1|13458.5|13455.5|13457.9|13454.9|66
1644986400000|2022-02-16 04:40:00|13458.2|13455.2|13457.2|13454.2|13458.4|13455.4|13456.8|13453.8|117
1644986700000|2022-02-16 04:45:00|13457|13454|13456.4|13453.4|13457.2|13454.2|13456|13453|74
1644987000000|2022-02-16 04:50:00|13456.3|13453.3|13454.9|13451.9|13457.6|13453.7|13454.3|13450.3|110
1644987300000|2022-02-16 04:55:00|13454.8|13451.8|13454.9|13451.9|13455.6|13452|13454.1|13450.4|102
1644987600000|2022-02-16 05:00:00|13455.9|13450.9|13454.3|13451.3|13455.9|13452|13454|13450.9|107
1644987900000|2022-02-16 05:05:00|13454.4|13451.4|13453.7|13450.7|13454.6|13451.6|13453|13450|76
1644988200000|2022-02-16 05:10:00|13453.8|13450.8|13454.4|13451.4|13456.3|13453.3|13453.2|13450.2|186
1644988500000|2022-02-16 05:15:00|13454.5|13451.5|13453.7|13450.7|13454.8|13451.8|13453.2|13450.2|83
1644988800000|2022-02-16 05:20:00|13453.6|13450.6|13452.9|13449.9|13454.9|13451.9|13452.8|13449.5|127
1644989100000|2022-02-16 05:25:00|13453|13450|13451.9|13448.9|13453.1|13450.1|13451.7|13448.7|92
1644989400000|2022-02-16 05:30:00|13451.8|13448.8|13450.5|13447.5|13451.9|13448.9|13450.1|13447.1|129
1644989700000|2022-02-16 05:35:00|13450.4|13447.4|13450.7|13447.7|13451.2|13447.9|13450.1|13446.2|107
1644990000000|2022-02-16 05:40:00|13450.6|13447.6|13449|13446|13452|13448.1|13448.7|13445.7|169
1644990300000|2022-02-16 05:45:00|13448.9|13445.9|13448.8|13445.8|13450.5|13446.5|13448.6|13445.5|104
1644990600000|2022-02-16 05:50:00|13448.9|13445.9|13448.8|13445.8|13448.9|13445.9|13448.6|13445.6|78
1644990900000|2022-02-16 05:55:00|13448.7|13445.7|13448.7|13445.7|13450.7|13446.8|13448.6|13445|189
1644991200000|2022-02-16 06:00:00|13448.8|13445.8|13449.1|13446.1|13449.7|13446.1|13448|13444.7|82
1644991500000|2022-02-16 06:05:00|13449|13446|13448.5|13445.5|13449.3|13446.3|13448.4|13445.4|94
1644991800000|2022-02-16 06:10:00|13448.4|13445.4|13449.3|13446.3|13449.7|13446.7|13448|13445|110
1644992100000|2022-02-16 06:15:00|13449.4|13446.4|13452.3|13449.3|13453.7|13449.9|13448.8|13445.8|175
1644992400000|2022-02-16 06:20:00|13452.2|13449.2|13452.1|13449.1|13452.4|13449.4|13451.1|13448.1|127
1644992700000|2022-02-16 06:25:00|13452|13449|13452.1|13449.1|13453.3|13450.3|13450.8|13447.8|175
1644993000000|2022-02-16 06:30:00|13452.2|13449.2|13449.5|13446.5|13452.3|13449.3|13449|13446|180
1644993300000|2022-02-16 06:35:00|13449.6|13446.6|13450.1|13447.1|13450.4|13447.4|13449.2|13446.2|145
1644993600000|2022-02-16 06:40:00|13450|13447|13450.4|13447.4|13450.6|13447.6|13449.6|13446.6|112
1644993900000|2022-02-16 06:45:00|13450.3|13447.3|13448.6|13445.6|13451.3|13447.4|13448.5|13445.5|108
1644994200000|2022-02-16 06:50:00|13448.7|13445.7|13447.7|13444.7|13449|13446|13447.3|13443.6|144
1644994500000|2022-02-16 06:55:00|13447.6|13444.6|13447|13444|13447.6|13444.6|13446.9|13443.9|109
1644994800000|2022-02-16 07:00:00|13447.1|13444.1|13447.3|13444.3|13448.1|13444.4|13446.7|13442.9|135
1644995100000|2022-02-16 07:05:00|13447.2|13444.2|13446.5|13443.5|13448.3|13444.5|13446.4|13443.1|145
1644995400000|2022-02-16 07:10:00|13446.6|13443.6|13445.4|13442.4|13446.6|13443.6|13444.7|13441.2|213
1644995700000|2022-02-16 07:15:00|13445.5|13442.5|13445.9|13442.9|13447.6|13443.6|13444.9|13441.1|213
1644996000000|2022-02-16 07:20:00|13445.8|13442.8|13446.1|13443.1|13446.9|13443.2|13445.3|13441.6|173
1644996300000|2022-02-16 07:25:00|13446|13443|13446.2|13443.2|13447.2|13444|13445.9|13442.1|174
1644996600000|2022-02-16 07:30:00|13446.3|13443.3|13446.9|13443.9|13447.9|13444|13446|13441.9|147
1644996900000|2022-02-16 07:35:00|13446.7|13443.7|13445.9|13442.9|13447.6|13444|13445.1|13441.7|214
1644997200000|2022-02-16 07:40:00|13445.8|13442.8|13446.2|13443.2|13446.5|13443.5|13445|13442|256
1644997500000|2022-02-16 07:45:00|13446.1|13443.1|13446.8|13441.8|13447.4|13443.4|13445.6|13441.5|153
1644997800000|2022-02-16 07:50:00|13446.9|13441.9|13446.5|13441.5|13447.5|13443.7|13444.9|13441|179
1644998100000|2022-02-16 07:55:00|13445.5|13442.5|13443.9|13440.9|13448|13443.9|13443.6|13440.6|244
1644998400000|2022-02-16 08:00:00|13443.7|13440.7|13444.6|13439.6|13444.9|13441|13442.5|13438.7|188
1644998700000|2022-02-16 08:05:00|13444.5|13439.5|13444.2|13439.2|13444.6|13440.4|13442.8|13438.8|192
1644999000000|2022-02-16 08:10:00|13443.9|13438.9|13442.8|13437.8|13444.3|13440.2|13441.7|13437.7|184
1644999300000|2022-02-16 08:15:00|13442.9|13437.9|13440.9|13437.9|13442.9|13438.9|13440.6|13436.7|167
1644999600000|2022-02-16 08:20:00|13441|13438|13440.8|13435.8|13442|13438|13438.5|13434.6|248
1644999900000|2022-02-16 08:25:00|13439.8|13436.8|13441.2|13436.2|13442|13438.1|13439.8|13435.9|177
1645000200000|2022-02-16 08:30:00|13441|13436|13438.8|13435.8|13441.2|13437.2|13438.7|13434.7|169
1645000500000|2022-02-16 08:35:00|13438.9|13435.9|13438.6|13435.6|13439.9|13435.9|13438.5|13434.5|115
1645000800000|2022-02-16 08:40:00|13438.5|13435.5|13438|13435|13439.3|13435.8|13437.5|13433.8|126
1645001100000|2022-02-16 08:45:00|13437.9|13434.9|13438|13435|13439.3|13435.3|13437.6|13433.6|138
1645001400000|2022-02-16 08:50:00|13437.9|13434.9|13438.1|13435.1|13439.2|13435.2|13436.9|13432.8|247
1645001700000|2022-02-16 08:55:00|13438|13435|13437.9|13434.9|13439.4|13436.1|13437.5|13433.5|243
1645002000000|2022-02-16 09:00:00|13438|13435|13438.8|13435.8|13439.6|13436.6|13437.2|13434.2|203
1645002300000|2022-02-16 09:05:00|13438.7|13435.7|13444.7|13439.7|13445.1|13440.1|13438.1|13434|404
1645002600000|2022-02-16 09:10:00|13444.6|13439.6|13442.4|13437.4|13444.9|13440.8|13441.1|13437.2|330
1645002900000|2022-02-16 09:15:00|13442.5|13437.5|13441.8|13438.8|13443.6|13439.3|13441.6|13437.3|296
1645003200000|2022-02-16 09:20:00|13442.7|13437.7|13445.4|13442.4|13447.5|13442.9|13442|13437.6|317
1645003500000|2022-02-16 09:25:00|13445.3|13442.3|13443.1|13440.1|13446.2|13442.4|13442.2|13438.9|174
1645003800000|2022-02-16 09:30:00|13443|13440|13441.5|13438.5|13443.2|13440|13441|13437|243
1645004100000|2022-02-16 09:35:00|13441.6|13438.6|13440.9|13437.9|13444.6|13440.8|13440.9|13436.2|322
1645004400000|2022-02-16 09:40:00|13441|13438|13441.4|13436.4|13441.6|13438|13440|13435.8|219
1645004700000|2022-02-16 09:45:00|13441.3|13436.3|13442.1|13437.1|13442.8|13438.2|13440.2|13436.1|232
1645005000000|2022-02-16 09:50:00|13442.3|13437.3|13443.1|13440.1|13444|13440.1|13441.7|13436.7|217
1645005300000|2022-02-16 09:55:00|13443.5|13440.5|13441.1|13438.1|13446|13442|13441.1|13438.1|184
1645005600000|2022-02-16 10:00:00|13441|13438|13443.7|13440.7|13444.9|13440.9|13440.7|13437.7|285
1645005900000|2022-02-16 10:05:00|13443.6|13440.6|13442.1|13439.1|13444.5|13441.5|13441.8|13438|229
1645006200000|2022-02-16 10:10:00|13443.3|13438.3|13442.5|13437.5|13443.7|13439.4|13440.4|13436.4|223
1645006500000|2022-02-16 10:15:00|13442.4|13437.4|13443.4|13438.4|13443.4|13439.1|13440.9|13436.3|179
1645006800000|2022-02-16 10:20:00|13443.3|13438.3|13443.5|13440.5|13445.4|13441.2|13442.9|13438.3|238
1645007100000|2022-02-16 10:25:00|13443.4|13440.4|13444.5|13441.5|13445.7|13441.9|13443.1|13439.1|175
1645007400000|2022-02-16 10:30:00|13444.9|13441.9|13445|13440|13445.9|13442.1|13443.9|13439.7|187
1645007700000|2022-02-16 10:35:00|13444.9|13439.9|13441.8|13438.8|13445.3|13441.2|13441.2|13437.1|165
1645008000000|2022-02-16 10:40:00|13441.7|13438.7|13444.6|13439.6|13445.4|13441.7|13441.2|13437.2|288
1645008300000|2022-02-16 10:45:00|13444.7|13439.7|13445.8|13442.8|13447.3|13443.4|13443.7|13439.6|256
1645008600000|2022-02-16 10:50:00|13445.7|13442.7|13446.2|13441.2|13446.7|13442.9|13444.5|13440.4|212
1645008900000|2022-02-16 10:55:00|13446.1|13441.1|13444.6|13441.6|13448|13444|13444.3|13441.1|194
1645009200000|2022-02-16 11:00:00|13444.7|13441.7|13446|13441|13446|13442.3|13443.1|13439.4|187
1645009500000|2022-02-16 11:05:00|13446.1|13441.1|13446.3|13441.3|13446.8|13442.4|13443.5|13439.7|215
1645009800000|2022-02-16 11:10:00|13446.4|13441.4|13446|13443|13446.9|13443|13444.8|13440.9|176
1645010100000|2022-02-16 11:15:00|13445.9|13442.9|13445|13442|13447|13443.1|13444.5|13440.5|150
1645010400000|2022-02-16 11:20:00|13445.1|13442.1|13446.6|13441.6|13446.6|13442.8|13444.3|13440.7|149
1645010700000|2022-02-16 11:25:00|13446.7|13441.7|13444.9|13439.9|13446.7|13442.7|13444.1|13439.9|184
1645011000000|2022-02-16 11:30:00|13444.8|13439.8|13440.6|13437.6|13444.9|13441.2|13439.9|13436.1|268
1645011300000|2022-02-16 11:35:00|13440.7|13437.7|13443|13438|13443.3|13439|13440.3|13436.3|246
1645011600000|2022-02-16 11:40:00|13442.9|13437.9|13441.4|13438.4|13443.4|13439.3|13440|13436.2|183
1645011900000|2022-02-16 11:45:00|13442.5|13437.5|13441.3|13438.3|13443.5|13439.5|13440.8|13436.8|209
1645012200000|2022-02-16 11:50:00|13441.2|13438.2|13441.4|13438.4|13442.9|13438.8|13439.9|13436|223
1645012500000|2022-02-16 11:55:00|13441.3|13438.3|13441.6|13436.6|13443.9|13440|13440.2|13436|301
1645012800000|2022-02-16 12:00:00|13441.5|13436.5|13441.4|13436.4|13442.5|13438.2|13440|13435.8|286
1645013100000|2022-02-16 12:05:00|13441.6|13436.6|13442.2|13437.2|13443.4|13439.2|13440.6|13436.4|219
1645013400000|2022-02-16 12:10:00|13442.1|13437.1|13443.3|13438.3|13443.5|13439.5|13441.4|13437|229
1645013700000|2022-02-16 12:15:00|13443.4|13438.4|13443.4|13440.4|13445.1|13440.7|13442.1|13438.1|155
1645014000000|2022-02-16 12:20:00|13444.5|13439.5|13442.5|13439.5|13445|13441.1|13441.7|13437.7|212
1645014300000|2022-02-16 12:25:00|13442.6|13439.6|13447|13442|13447.7|13444|13442.4|13438.4|319
1645014600000|2022-02-16 12:30:00|13446.9|13441.9|13447.7|13442.7|13447.9|13443.9|13445.1|13440.1|216
1645014900000|2022-02-16 12:35:00|13447.8|13442.8|13447.4|13442.4|13448.6|13444.2|13445.7|13441.4|301
1645015200000|2022-02-16 12:40:00|13447.3|13442.3|13447.6|13442.6|13448.7|13444.6|13445.5|13441.4|260
1645015500000|2022-02-16 12:45:00|13446.8|13443.8|13446.9|13443.9|13448.1|13444.2|13445.9|13441.8|216
1645015800000|2022-02-16 12:50:00|13446.8|13443.8|13450.1|13447.1|13450.6|13447.1|13446.4|13442.6|214
1645016100000|2022-02-16 12:55:00|13450|13447|13447.9|13444.9|13451.7|13448|13447.1|13443.2|280
1645016400000|2022-02-16 13:00:00|13448|13445|13447.8|13444.8|13450.1|13446.3|13446.9|13443|258
1645016700000|2022-02-16 13:05:00|13447.5|13444.5|13448.2|13445.2|13449.9|13446|13447.2|13443.3|250
1645017000000|2022-02-16 13:10:00|13448.4|13445.4|13447.5|13444.5|13450.6|13446.6|13447.4|13443.5|231
1645017300000|2022-02-16 13:15:00|13447.4|13444.4|13446.8|13443.8|13449|13444.7|13446.5|13442.9|179
1645017600000|2022-02-16 13:20:00|13446.7|13443.7|13450.7|13445.7|13450.9|13446.9|13446.7|13443|294
1645017900000|2022-02-16 13:25:00|13449.5|13446.5|13456.1|13443.3|13456.9|13448.4|13448.6|13442.3|299
1645018200000|2022-02-16 13:30:00|13456.2|13443.2|13448.8|13443.8|13456.2|13450.2|13447.5|13441.4|545
1645018500000|2022-02-16 13:35:00|13448.9|13443.9|13447.6|13444.6|13450.5|13446.3|13446.7|13442.9|376
1645018800000|2022-02-16 13:40:00|13448.3|13445.3|13448|13445|13449.5|13445.7|13446.9|13443.1|276
1645019100000|2022-02-16 13:45:00|13447.9|13444.9|13453|13448|13453|13448.8|13444.4|13440.6|357
1645019400000|2022-02-16 13:50:00|13452.9|13447.9|13449.3|13444.3|13452.9|13447.9|13447|13443.1|381
1645019700000|2022-02-16 13:55:00|13448.9|13445.9|13447.2|13444.2|13450.1|13446.2|13446.7|13442.9|291
1645020000000|2022-02-16 14:00:00|13448.1|13443.1|13447.6|13444.6|13451.4|13447.6|13446.8|13442.9|297
1645020300000|2022-02-16 14:05:00|13447.8|13444.8|13446.8|13443.8|13449.4|13445.4|13446.7|13443.1|208
1645020600000|2022-02-16 14:10:00|13446.9|13443.9|13449.1|13444.1|13449.6|13445.5|13446.9|13443.4|195
1645020900000|2022-02-16 14:15:00|13449.2|13444.2|13447.3|13444.3|13449.7|13445.6|13446.9|13443|257
1645021200000|2022-02-16 14:20:00|13447.2|13444.2|13449.5|13444.5|13450.5|13446.5|13447.2|13443.3|249
1645021500000|2022-02-16 14:25:00|13449.6|13444.6|13446.7|13443.7|13449.7|13445.7|13446.4|13442.6|193
1645021800000|2022-02-16 14:30:00|13446.8|13443.8|13443.8|13440.8|13447.5|13443.8|13442.4|13437.9|450
1645022100000|2022-02-16 14:35:00|13443.9|13440.9|13443.1|13438.1|13444.7|13440.9|13440.5|13436.2|320
1645022400000|2022-02-16 14:40:00|13443.2|13438.2|13441.4|13436.4|13443.4|13438.9|13439.5|13435.5|291
1645022700000|2022-02-16 14:45:00|13441.3|13436.3|13441.1|13436.1|13442.6|13438.1|13438.5|13434.3|316
1645023000000|2022-02-16 14:50:00|13441|13436|13442.3|13437.3|13443|13438.6|13440.1|13436|235
1645023300000|2022-02-16 14:55:00|13442.4|13437.4|13440.9|13435.9|13442.4|13437.5|13439.4|13435.4|122
1645023600000|2022-02-16 15:00:00|13440.8|13435.8|13442.1|13437.1|13442.8|13437.8|13439|13434.9|185
1645023900000|2022-02-16 15:05:00|13442.2|13437.2|13441.5|13436.5|13442.2|13438.1|13440|13436|221
1645024200000|2022-02-16 15:10:00|13441.4|13436.4|13442.5|13437.5|13444.1|13439.1|13439.9|13435.9|323
1645024500000|2022-02-16 15:15:00|13442.6|13437.6|13442.9|13437.9|13444.1|13439.1|13441|13436.7|267
1645024800000|2022-02-16 15:20:00|13443|13438|13442.3|13437.3|13443.1|13438.1|13440.8|13436.7|288
1645025100000|2022-02-16 15:25:00|13442.1|13437.1|13442|13437|13443.6|13439.2|13440.6|13436.7|273
1645025400000|2022-02-16 15:30:00|13442.3|13437.3|13441.6|13436.6|13442.3|13438.4|13439|13435|335
1645025700000|2022-02-16 15:35:00|13441.7|13436.7|13442.5|13439.5|13444.1|13440.2|13439.6|13436|306
1645026000000|2022-02-16 15:40:00|13442.4|13439.4|13443.6|13440.6|13445|13441|13440.8|13436.6|325
1645026300000|2022-02-16 15:45:00|13443.5|13440.5|13447.3|13442.3|13447.7|13443.6|13442.3|13438.3|352
1645026600000|2022-02-16 15:50:00|13447.4|13442.4|13444.2|13439.2|13447.5|13443.5|13442.3|13438.5|275
1645026900000|2022-02-16 15:55:00|13444.3|13439.3|13441.8|13436.8|13445.3|13441.4|13441.3|13436.8|365
1645027200000|2022-02-16 16:00:00|13442|13437|13442|13437|13442.6|13438.3|13440.6|13435.6|278
1645027500000|2022-02-16 16:05:00|13441.9|13436.9|13441.8|13436.8|13444.7|13439.7|13440.9|13436.7|248
1645027800000|2022-02-16 16:10:00|13441.7|13436.7|13441.4|13436.4|13442|13437.9|13440.1|13436.2|140
1645028100000|2022-02-16 16:15:00|13441.3|13436.3|13442.8|13437.8|13443.2|13438.4|13440.2|13436.1|208
1645028400000|2022-02-16 16:20:00|13442.9|13437.9|13441.3|13436.3|13443.6|13438.6|13441.1|13436.1|210
1645028700000|2022-02-16 16:25:00|13441.4|13436.4|13439.6|13434.6|13441.6|13436.6|13439|13434|247
1645029000000|2022-02-16 16:30:00|13439.5|13434.5|13438.9|13433.9|13440.1|13435.1|13438|13433.5|260
1645029300000|2022-02-16 16:35:00|13438.8|13433.8|13438.3|13433.3|13439.4|13434.4|13438.1|13433.1|221
1645029600000|2022-02-16 16:40:00|13438.2|13433.2|13439.3|13434.3|13439.3|13434.6|13437.6|13433|179
1645029900000|2022-02-16 16:45:00|13439.4|13434.4|13438.9|13433.9|13439.5|13435|13438|13433.7|188
1645030200000|2022-02-16 16:50:00|13439|13434|13438.4|13433.4|13439|13434|13438.1|13433.1|165
1645030500000|2022-02-16 16:55:00|13438.5|13433.5|13436.8|13431.8|13438.7|13433.8|13435.7|13431.7|161
1645030800000|2022-02-16 17:00:00|13436.9|13431.9|13436.8|13431.8|13437.9|13433.6|13435.8|13431.7|144
1645031100000|2022-02-16 17:05:00|13436.9|13431.9|13436.3|13431.3|13436.9|13432.8|13435.6|13430.8|177
1645031400000|2022-02-16 17:10:00|13436.2|13431.2|13437.1|13432.1|13437.9|13432.9|13435.4|13430.8|149
1645031700000|2022-02-16 17:15:00|13437|13432|13435.8|13430.8|13437.3|13432.9|13435.6|13430.7|155
1645032000000|2022-02-16 17:20:00|13435.9|13430.9|13436.9|13431.9|13437.3|13433|13435|13430.7|150
1645032300000|2022-02-16 17:25:00|13437|13432|13434.9|13431.9|13437.6|13432.6|13434.9|13431|149
1645032600000|2022-02-16 17:30:00|13435.2|13432.2|13437|13432|13437.3|13432.3|13435.1|13431|138
1645032900000|2022-02-16 17:35:00|13437.3|13432.3|13437.2|13432.2|13437.4|13432.4|13436.7|13431.7|119
1645033200000|2022-02-16 17:40:00|13437.1|13432.1|13436.9|13431.9|13437.2|13432.4|13435.4|13430.8|131
1645033500000|2022-02-16 17:45:00|13436.8|13431.8|13435.1|13430.1|13436.9|13431.9|13434.2|13429.8|183
1645033800000|2022-02-16 17:50:00|13435|13430|13436.4|13431.4|13436.7|13431.8|13434.3|13429.9|98
1645034100000|2022-02-16 17:55:00|13436.5|13431.5|13436.4|13431.4|13437|13432|13436|13431|139
1645034400000|2022-02-16 18:00:00|13436.3|13431.3|13436.7|13431.7|13436.9|13431.9|13436.2|13431.2|122
1645034700000|2022-02-16 18:05:00|13436.6|13431.6|13435.6|13430.6|13437|13433|13435.3|13430.3|137
1645035000000|2022-02-16 18:10:00|13435.5|13430.5|13436.4|13431.4|13436.7|13431.7|13434.6|13430.4|132
1645035300000|2022-02-16 18:15:00|13436.3|13431.3|13436.2|13431.2|13436.5|13431.5|13435.7|13430.7|104
1645035600000|2022-02-16 18:20:00|13436.1|13431.1|13435.4|13430.4|13436.1|13431.1|13435.1|13430.1|133
1645035900000|2022-02-16 18:25:00|13435.5|13430.5|13435.7|13430.7|13435.9|13430.9|13435.2|13430.2|103
1645036200000|2022-02-16 18:30:00|13435.8|13430.8|13434.5|13429.5|13435.8|13430.8|13433.5|13429.2|106
1645036500000|2022-02-16 18:35:00|13434.4|13429.4|13434.6|13429.6|13435.5|13431.4|13434.3|13429.4|102
1645036800000|2022-02-16 18:40:00|13434.7|13429.7|13437|13432|13437.3|13432.3|13434.6|13429.6|153
1645037100000|2022-02-16 18:45:00|13437.1|13432.1|13436.3|13431.3|13437.2|13432.2|13435.8|13430.8|137
1645037400000|2022-02-16 18:50:00|13436.1|13431.1|13437.1|13432.1|13437.4|13432.4|13435.5|13430.5|119
1645037700000|2022-02-16 18:55:00|13437.2|13432.2|13439.8|13433.7|13441.7|13436.7|13436.9|13431.9|166
1645038000000|2022-02-16 19:00:00|13438.8|13433.8|13435|13430|13442.1|13437.1|13434.2|13429.2|283
1645038300000|2022-02-16 19:05:00|13433.8|13428.8|13430.9|13425.9|13434.9|13429.9|13429.4|13425.4|328
1645038600000|2022-02-16 19:10:00|13430.8|13425.8|13430.6|13425.6|13432.6|13427.6|13429.7|13424.7|317
1645038900000|2022-02-16 19:15:00|13430.7|13425.7|13430.8|13425.8|13431.5|13426.5|13429.8|13424.8|308
1645039200000|2022-02-16 19:20:00|13430.6|13425.6|13429.8|13424.8|13430.8|13425.8|13429.6|13424.6|210
1645039500000|2022-02-16 19:25:00|13429.9|13424.9|13429.2|13424.2|13430.4|13425.4|13428.9|13423.9|238
1645039800000|2022-02-16 19:30:00|13429.1|13424.1|13431.3|13426.3|13431.4|13426.4|13428.5|13423.5|288
1645040100000|2022-02-16 19:35:00|13431.2|13426.2|13431.5|13426.5|13432.9|13427.9|13430.9|13425.9|206
1645040400000|2022-02-16 19:40:00|13431.4|13426.4|13431.6|13426.6|13431.8|13426.8|13430.8|13425.8|205
1645040700000|2022-02-16 19:45:00|13431.3|13426.3|13431.4|13426.4|13431.8|13427.7|13430.3|13425.7|205
1645041000000|2022-02-16 19:50:00|13431.3|13426.3|13429.2|13424.2|13431.3|13426.3|13428.9|13423.9|174
1645041300000|2022-02-16 19:55:00|13429.1|13424.1|13428.7|13423.7|13429.6|13424.6|13428.2|13423.2|196
1645041600000|2022-02-16 20:00:00|13428.6|13423.6|13424.9|13419.9|13428.6|13423.8|13424.2|13419.2|205
1645041900000|2022-02-16 20:05:00|13424.8|13419.8|13427.2|13422.2|13427.2|13422.2|13424.3|13419.3|183
1645042200000|2022-02-16 20:10:00|13427.1|13422.1|13428.5|13423.5|13428.6|13423.6|13425.8|13420.8|161
1645042500000|2022-02-16 20:15:00|13428.6|13423.6|13428.2|13423.2|13429.3|13424.3|13426.4|13421.4|257
1645042800000|2022-02-16 20:20:00|13427.9|13422.9|13431.5|13426.5|13431.6|13426.6|13427.9|13422.9|221
1645043100000|2022-02-16 20:25:00|13431.6|13426.6|13430.1|13425.1|13431.7|13426.7|13428.9|13423.9|229
1645043400000|2022-02-16 20:30:00|13430.2|13425.2|13428.8|13423.8|13431.2|13426.2|13428.8|13423.8|239
1645043700000|2022-02-16 20:35:00|13429|13424|13430|13425|13430.4|13425.4|13428.2|13423.2|253
1645044000000|2022-02-16 20:40:00|13429.9|13424.9|13431.1|13426.1|13431.5|13426.5|13429.9|13424.9|213
1645044300000|2022-02-16 20:45:00|13431.2|13426.2|13430.6|13425.6|13432.6|13427.6|13430.4|13425.4|250
1645044600000|2022-02-16 20:50:00|13430.1|13425.1|13431.4|13426.4|13431.7|13426.7|13429.3|13424.3|192
1645044900000|2022-02-16 20:55:00|13431.5|13426.5|13430.3|13425.3|13431.6|13426.6|13429.9|13424.9|210
1645045200000|2022-02-16 21:00:00|13430.1|13425.1|13429.9|13424.9|13430.6|13425.6|13428.1|13423.1|243
1645045500000|2022-02-16 21:05:00|13430|13425|13429.9|13424.9|13430.4|13425.4|13429.7|13424.7|78
1645045800000|2022-02-16 21:10:00|13430|13425|13430.2|13425.2|13430.3|13425.3|13429.5|13424.5|78
1645046100000|2022-02-16 21:15:00|13430.3|13425.3|13430.7|13425.7|13430.7|13425.7|13429.9|13424.9|159
1645046400000|2022-02-16 21:20:00|13430.6|13425.6|13433.9|13428.9|13438.2|13433.2|13430.6|13425.6|221
1645046700000|2022-02-16 21:25:00|13433.8|13428.8|13434.6|13429.6|13434.7|13429.7|13433.6|13428.6|130
1645047000000|2022-02-16 21:30:00|13434.7|13429.7|13433.6|13428.6|13435.4|13430.4|13433.4|13428.4|118
1645047300000|2022-02-16 21:35:00|13433.5|13428.5|13433.3|13428.3|13435.1|13428.7|13433.2|13426.3|123
1645047600000|2022-02-16 21:40:00|13433.2|13428.2|13433.8|13428.8|13434.2|13429.2|13433.2|13427.6|126
1645047900000|2022-02-16 21:45:00|13433.9|13428.9|13433.7|13428.7|13435|13428.9|13433.5|13427|142
1645048200000|2022-02-16 21:50:00|13433.6|13428.6|13434|13429|13435.5|13429.5|13432.9|13427.4|138
1645048500000|2022-02-16 21:55:00|13433.8|13427.8|13444.3|13433.1|13445.9|13433.4|13433.8|13426|550
1645048800000|2022-02-16 22:00:00|13444.6|13433.3|13442.8|13426.8|13446.7|13433.3|13442.1|13426.1|65
1645049100000|2022-02-16 22:05:00|13443.7|13427.7|13434.3|13424|13445|13429|13433.3|13421.7|195
1645049400000|2022-02-16 22:10:00|13435|13423.5|13439|13423|13443.5|13428|13433.5|13420|221
1645049700000|2022-02-16 22:15:00|13439.2|13423.2|13439.7|13423.7|13442.1|13429|13438.4|13423.2|100
1645050000000|2022-02-16 22:20:00|13439.6|13423.9|13438.7|13422.7|13442|13430|13438.6|13422.7|104
1645050300000|2022-02-16 22:25:00|13438.9|13422.9|13439.9|13423.9|13441.1|13425.2|13438.4|13422.9|82
1645050600000|2022-02-16 22:30:00|13439.7|13423.8|13441.2|13425.2|13441.9|13425.9|13438.4|13423|508
1645050900000|2022-02-16 22:35:00|13441.1|13425.1|13437.7|13423.5|13441.7|13425.7|13437.5|13422.3|186
1645051200000|2022-02-16 22:40:00|13437.5|13423.9|13438.5|13422.5|13440.3|13424.5|13437.2|13422.1|157
1645051500000|2022-02-16 22:45:00|13436.2|13422.3|13438.1|13425|13440.8|13426.2|13436.2|13422.3|143
1645051800000|2022-02-16 22:50:00|13437.8|13425.1|13437.7|13425.8|13441.3|13426.9|13436|13422.1|127
1645052100000|2022-02-16 22:55:00|13437.9|13425|13438.2|13423.8|13440.8|13426.9|13436.5|13422.5|158
1645052400000|2022-02-16 23:00:00|13438.4|13424.4|13430.8|13425.8|13442.1|13426.1|13429.8|13423|370
1645052700000|2022-02-16 23:05:00|13430.7|13425.7|13429.7|13424.7|13431.5|13425.9|13429.6|13423.8|152
1645053000000|2022-02-16 23:10:00|13429.6|13424.6|13428.6|13423.6|13429.9|13424.9|13428.5|13423.5|114
1645053300000|2022-02-16 23:15:00|13428.1|13423.1|13428|13423|13428.6|13423.6|13427.7|13422.7|116
1645053600000|2022-02-16 23:20:00|13428.1|13423.1|13428.3|13423.3|13428.5|13423.5|13427.6|13422.6|91
1645053900000|2022-02-16 23:25:00|13428.4|13423.4|13428.3|13423.3|13428.6|13423.6|13428.1|13423.1|53
1645054200000|2022-02-16 23:30:00|13428.2|13423.2|13428|13423|13428.4|13423.4|13427.4|13422.4|75
1645054500000|2022-02-16 23:35:00|13428.1|13423.1|13428|13423|13428.4|13423.4|13427.7|13422.7|74
1645054800000|2022-02-16 23:40:00|13428.1|13423.1|13435.3|13430.3|13435.3|13430.3|13428.1|13423.1|240
1645055100000|2022-02-16 23:45:00|13435.4|13430.4|13432.8|13427.8|13438.5|13433.5|13427.9|13422.9|369
1645055400000|2022-02-16 23:50:00|13432.9|13427.9|13431.7|13426.7|13432.9|13427.9|13428.8|13423.8|182
1645055700000|2022-02-16 23:55:00|13431.6|13426.6|13433.2|13428.2|13434.2|13429.2|13431.5|13426.5|115
1645056000000|2022-02-17 00:00:00|13433.3|13428.3|13430.3|13425.3|13433.4|13428.4|13429.3|13425|236
1645056300000|2022-02-17 00:05:00|13430.4|13425.4|13428.7|13423.7|13430.4|13426.2|13426.4|13422.3|170
1645056600000|2022-02-17 00:10:00|13428.6|13423.6|13430.1|13425.1|13431.2|13426.5|13427.4|13423.4|141
1645056900000|2022-02-17 00:15:00|13430.2|13425.2|13428.9|13423.9|13430.5|13426.5|13427.8|13423.7|113
1645057200000|2022-02-17 00:20:00|13428.8|13423.8|13428.9|13425.9|13430.3|13426.4|13427.7|13423.8|191
1645057500000|2022-02-17 00:25:00|13429|13426|13429.2|13424.2|13430.1|13426.2|13427|13422|222
1645057800000|2022-02-17 00:30:00|13429.6|13424.6|13425.7|13422.7|13429.6|13425|13425.7|13421.9|274
1645058100000|2022-02-17 00:35:00|13425.8|13422.8|13427.7|13422.7|13428|13423.9|13424.8|13421.5|143
1645058400000|2022-02-17 00:40:00|13427.6|13422.6|13426.2|13423.2|13428|13424.1|13425.4|13421.7|195
1645058700000|2022-02-17 00:45:00|13426.3|13423.3|13426.9|13423.9|13428|13424.1|13426.1|13422.1|139
1645059000000|2022-02-17 00:50:00|13426.8|13423.8|13429.4|13426.4|13432.1|13428.1|13426.8|13423.3|242
1645059300000|2022-02-17 00:55:00|13429.5|13426.5|13429.2|13424.2|13431.2|13427.2|13428|13424|213
1645059600000|2022-02-17 01:00:00|13429.4|13424.4|13432.4|13429.4|13433.6|13429.6|13428.2|13424.4|192
1645059900000|2022-02-17 01:05:00|13432.5|13429.5|13432.6|13429.6|13434.1|13430|13431|13428|205
1645060200000|2022-02-17 01:10:00|13433.6|13428.6|13433.1|13428.1|13433.6|13430.1|13431|13427.2|215
1645060500000|2022-02-17 01:15:00|13433|13428|13432.4|13427.4|13434|13429.6|13431.2|13427.2|227
1645060800000|2022-02-17 01:20:00|13432.3|13427.3|13430.6|13425.6|13432.4|13428.2|13429.4|13425.3|178
1645061100000|2022-02-17 01:25:00|13430.5|13425.5|13429.3|13424.3|13430.6|13426.7|13427.9|13423.9|219
1645061400000|2022-02-17 01:30:00|13429.4|13424.4|13431.8|13426.8|13431.9|13427.9|13428.2|13424.4|186
1645061700000|2022-02-17 01:35:00|13430.8|13427.8|13427.1|13424.1|13431.7|13428|13426.7|13423.3|254
1645062000000|2022-02-17 01:40:00|13427|13424|13429|13426|13429.6|13426.2|13426.7|13423.7|216
1645062300000|2022-02-17 01:45:00|13429.1|13426.1|13429.1|13426.1|13431.1|13427.2|13428.6|13424.7|206
1645062600000|2022-02-17 01:50:00|13429|13426|13428.9|13425.9|13430.1|13426.2|13428.5|13425|109
1645062900000|2022-02-17 01:55:00|13428.8|13425.8|13430|13427|13432|13427.9|13428.8|13425.1|166
1645063200000|2022-02-17 02:00:00|13430.9|13425.9|13429.9|13426.9|13431.2|13427.3|13429.5|13425.6|117
1645063500000|2022-02-17 02:05:00|13429.8|13426.8|13429.4|13426.4|13430.9|13426.9|13428.6|13425.6|90
1645063800000|2022-02-17 02:10:00|13429.5|13426.5|13429.8|13426.8|13430.9|13427|13429.2|13425.5|119
1645064100000|2022-02-17 02:15:00|13429.9|13426.9|13430.9|13427.9|13432.8|13428.9|13429.4|13425.4|169
1645064400000|2022-02-17 02:20:00|13430.8|13427.8|13431.6|13426.6|13434.4|13430.6|13430.5|13426.5|272
1645064700000|2022-02-17 02:25:00|13431.4|13426.4|13429.9|13426.9|13433.4|13429.3|13429.5|13425.6|203
1645065000000|2022-02-17 02:30:00|13430|13427|13431|13428|13433.2|13429.8|13429.7|13426.3|190
1645065300000|2022-02-17 02:35:00|13430.9|13427.9|13430.6|13427.6|13432|13428.9|13430.5|13426.8|149
1645065600000|2022-02-17 02:40:00|13429.8|13426.8|13430.5|13427.5|13432.2|13429.2|13428.8|13425.8|167
1645065900000|2022-02-17 02:45:00|13430.6|13427.6|13429.9|13426.9|13431.7|13427.7|13428.9|13425.3|177
1645066200000|2022-02-17 02:50:00|13430|13427|13427.9|13424.9|13430.8|13427|13427.8|13424.8|154
1645066500000|2022-02-17 02:55:00|13428|13425|13429|13426|13429|13426|13427.6|13424.6|79
1645066800000|2022-02-17 03:00:00|13429.1|13426.1|13429.7|13424.7|13430|13427|13428|13424.6|179
1645067100000|2022-02-17 03:05:00|13428.7|13425.7|13429.9|13426.9|13431|13427.2|13428|13424.4|146
1645067400000|2022-02-17 03:10:00|13430|13427|13430.4|13427.4|13431.6|13428|13429.5|13426.3|168
1645067700000|2022-02-17 03:15:00|13430.5|13427.5|13428.9|13425.9|13431.6|13427.7|13428.4|13424.6|170
1645068000000|2022-02-17 03:20:00|13428.8|13425.8|13428.8|13425.8|13429.8|13426|13428.3|13424.4|138
1645068300000|2022-02-17 03:25:00|13428.7|13425.7|13427.5|13424.5|13429.6|13425.7|13427.1|13424.1|131
1645068600000|2022-02-17 03:30:00|13427.6|13424.6|13427.5|13422.5|13428.6|13424.7|13426.6|13422.5|145
1645068900000|2022-02-17 03:35:00|13427.6|13422.6|13426|13423|13427.6|13423.7|13425.8|13421.9|98
1645069200000|2022-02-17 03:40:00|13426.1|13423.1|13427.1|13424.1|13427.6|13424.1|13425.8|13422.4|87
1645069500000|2022-02-17 03:45:00|13427|13424|13427|13424|13427.2|13424.2|13426.5|13423.5|103
1645069800000|2022-02-17 03:50:00|13426.9|13423.9|13434.1|13429.1|13434.3|13429.6|13426.8|13422.7|199
1645070100000|2022-02-17 03:55:00|13434|13429|13450|13445|13451.4|13446.4|13434|13429|776
1645070400000|2022-02-17 04:00:00|13450.1|13445.1|13455.9|13450.9|13457.2|13452.2|13448.9|13443.9|795
1645070700000|2022-02-17 04:05:00|13456.1|13451.1|13447.7|13442.7|13458.8|13453.8|13447.6|13442.6|829
1645071000000|2022-02-17 04:10:00|13448|13443|13445|13440|13450|13445|13437.5|13432.5|798
1645071300000|2022-02-17 04:15:00|13444.7|13439.7|13443.5|13438.5|13448|13443|13441.9|13436.9|694
1645071600000|2022-02-17 04:20:00|13443.6|13438.6|13448.9|13443.9|13449.2|13444.2|13442.6|13437.6|584
1645071900000|2022-02-17 04:25:00|13449|13444|13451.5|13446.5|13459.4|13454.4|13448.9|13443.9|437
1645072200000|2022-02-17 04:30:00|13451.6|13446.6|13452.9|13447.9|13453.3|13448.3|13447.5|13442.5|388
1645072500000|2022-02-17 04:35:00|13452.7|13447.7|13452.6|13447.6|13453.9|13449.2|13451.1|13446.1|400
1645072800000|2022-02-17 04:40:00|13452.5|13447.5|13448.7|13443.7|13452.7|13447.7|13447.8|13442.8|340
1645073100000|2022-02-17 04:45:00|13448.8|13443.8|13448|13443|13451|13446|13446.5|13441.5|355
1645073400000|2022-02-17 04:50:00|13447.8|13442.8|13450.1|13445.1|13450.2|13445.7|13445.7|13442.1|421
1645073700000|2022-02-17 04:55:00|13450.2|13445.2|13452.3|13447.3|13453.2|13448.2|13449.9|13444.9|452
1645074000000|2022-02-17 05:00:00|13452.2|13447.2|13451.2|13446.2|13452.2|13447.2|13449.1|13444.1|439
1645074300000|2022-02-17 05:05:00|13451.1|13446.1|13445.2|13440.2|13452.3|13447.3|13444.7|13439.7|521
1645074600000|2022-02-17 05:10:00|13445.4|13440.4|13448.8|13443.8|13449.9|13444.9|13444.6|13439.6|428
1645074900000|2022-02-17 05:15:00|13448.9|13443.9|13449.1|13444.1|13450.6|13445.6|13446|13441|390
1645075200000|2022-02-17 05:20:00|13449.2|13444.2|13443.3|13438.3|13449.4|13444.4|13441.9|13436.9|355
1645075500000|2022-02-17 05:25:00|13443.1|13438.1|13442.1|13437.1|13443.8|13439.5|13441|13436.4|238
1645075800000|2022-02-17 05:30:00|13441.9|13436.9|13440.4|13435.4|13442|13437.2|13439.2|13434.7|298
1645076100000|2022-02-17 05:35:00|13440.2|13435.2|13440.4|13435.4|13442.3|13438|13439.1|13434.8|254
1645076400000|2022-02-17 05:40:00|13440.3|13435.3|13439.5|13434.5|13441|13436.6|13438.5|13434.3|198
1645076700000|2022-02-17 05:45:00|13439.4|13434.4|13443.3|13438.3|13443.5|13438.5|13439.2|13434.2|228
1645077000000|2022-02-17 05:50:00|13443.4|13438.4|13443.1|13438.1|13444.8|13439.8|13442|13437.5|195
1645077300000|2022-02-17 05:55:00|13443.3|13438.3|13444.2|13439.2|13444.7|13440.4|13442.9|13438.1|196
1645077600000|2022-02-17 06:00:00|13444.3|13439.3|13444.9|13439.9|13445.1|13441.1|13442|13438.1|236
1645077900000|2022-02-17 06:05:00|13444.8|13439.8|13447.3|13442.3|13447.9|13443.1|13443.4|13439.5|256
1645078200000|2022-02-17 06:10:00|13447.2|13442.2|13447.4|13442.4|13449.6|13445.5|13446.1|13441.9|259
1645078500000|2022-02-17 06:15:00|13447.3|13442.3|13447.8|13444.8|13449.5|13445.5|13445.8|13441.8|297
1645078800000|2022-02-17 06:20:00|13447.7|13444.7|13450.8|13445.8|13450.9|13446.7|13446.4|13442.3|257
1645079100000|2022-02-17 06:25:00|13449.8|13446.8|13441.3|13436.3|13451.3|13448.2|13440.4|13436.3|243
1645079400000|2022-02-17 06:30:00|13441.2|13436.2|13448.2|13443.2|13450.1|13445.1|13440.1|13435.1|500
1645079700000|2022-02-17 06:35:00|13448.3|13443.3|13446.8|13441.8|13452.1|13447.1|13446.3|13441.7|346
1645080000000|2022-02-17 06:40:00|13447|13442|13445.8|13440.8|13448.7|13444.3|13444.1|13439.7|311
1645080300000|2022-02-17 06:45:00|13445.9|13440.9|13447|13442|13447.6|13443.2|13443.9|13439.9|214
1645080600000|2022-02-17 06:50:00|13446.9|13441.9|13445|13440|13447.2|13443.1|13443.5|13439.6|331
1645080900000|2022-02-17 06:55:00|13444.8|13439.8|13444.4|13439.4|13445.8|13441.1|13441.9|13437.8|260
1645081200000|2022-02-17 07:00:00|13443.4|13440.4|13444.4|13439.4|13446.5|13442.4|13442.1|13438|403
1645081500000|2022-02-17 07:05:00|13444.3|13439.3|13443.7|13438.7|13445.2|13441|13441|13436.8|349
1645081800000|2022-02-17 07:10:00|13443.8|13438.8|13444|13441|13446.2|13442.5|13443|13438.7|482
1645082100000|2022-02-17 07:15:00|13444.1|13441.1|13447.1|13442.1|13447.9|13443.5|13444.1|13440.1|436
1645082400000|2022-02-17 07:20:00|13447.2|13442.2|13445.1|13442.1|13448.2|13444|13443.7|13439.7|320
1645082700000|2022-02-17 07:25:00|13445|13442|13444.9|13441.9|13446.9|13442.9|13444.2|13440.5|267
1645083000000|2022-02-17 07:30:00|13444.8|13441.8|13444.8|13439.8|13445.9|13442|13442.7|13439.3|231
1645083300000|2022-02-17 07:35:00|13444.7|13439.7|13444|13441|13446.5|13442.5|13443.4|13439.5|293
1645083600000|2022-02-17 07:40:00|13443.9|13440.9|13443.9|13438.9|13446.1|13441.7|13441.9|13437.7|246
1645083900000|2022-02-17 07:45:00|13443.7|13438.7|13442.1|13437.1|13444|13439.4|13441.7|13436.7|163
1645084200000|2022-02-17 07:50:00|13442.2|13437.2|13441.6|13436.6|13443.3|13438.5|13440.7|13435.9|265
1645084500000|2022-02-17 07:55:00|13441.5|13436.5|13440.1|13435.1|13442|13437.9|13438.6|13434.4|300
1645084800000|2022-02-17 08:00:00|13440|13435|13437.8|13432.8|13440|13435|13436.2|13432|423
1645085100000|2022-02-17 08:05:00|13437.7|13432.7|13439.7|13434.7|13442.4|13437.4|13436.9|13431.9|510
1645085400000|2022-02-17 08:10:00|13439.4|13434.4|13441.5|13436.5|13442.4|13438.3|13438.5|13433.5|440
1645085700000|2022-02-17 08:15:00|13441.6|13436.6|13440.2|13437.2|13442.7|13438.4|13439.4|13435.2|377
1645086000000|2022-02-17 08:20:00|13441.1|13436.1|13441.9|13438.9|13442.8|13438.9|13438.7|13434.7|353
1645086300000|2022-02-17 08:25:00|13441.7|13438.7|13453.6|13448.6|13459.6|13454.6|13440.4|13436.7|609
1645086600000|2022-02-17 08:30:00|13453.3|13448.3|13452.5|13447.5|13453.3|13449.1|13448.7|13443.7|471
1645086900000|2022-02-17 08:35:00|13452.4|13447.4|13446.1|13441.1|13454.7|13449.7|13445.4|13440.9|414
1645087200000|2022-02-17 08:40:00|13446|13441|13447.4|13442.4|13448|13443|13443|13438.7|472
1645087500000|2022-02-17 08:45:00|13447.1|13442.1|13449.6|13444.6|13454|13449|13446.7|13441.7|533
1645087800000|2022-02-17 08:50:00|13449.7|13444.7|13449.3|13444.3|13452|13447|13448.1|13443.2|511
1645088100000|2022-02-17 08:55:00|13449.4|13444.4|13447.3|13442.3|13450.7|13445.7|13446.5|13441.5|541
1645088400000|2022-02-17 09:00:00|13447.2|13442.2|13445.7|13440.7|13448.1|13443.1|13443.2|13438.2|546
1645088700000|2022-02-17 09:05:00|13445.8|13440.8|13449.6|13444.6|13450.7|13445.7|13444.5|13439.5|640
1645089000000|2022-02-17 09:10:00|13449.7|13444.7|13449.3|13446.3|13452.3|13447.6|13448.5|13443.8|543
1645089300000|2022-02-17 09:15:00|13449.2|13446.2|13449.8|13444.8|13451.5|13447.4|13448.1|13443.9|401
1645089600000|2022-02-17 09:20:00|13449.7|13444.7|13450.9|13445.9|13451.9|13447.5|13447.3|13442.7|267
1645089900000|2022-02-17 09:25:00|13450.8|13445.8|13448.7|13443.7|13450.9|13445.9|13448|13443|186
1645090200000|2022-02-17 09:30:00|13448.8|13443.8|13448.7|13443.7|13449.5|13444.7|13446.3|13442.3|220
1645090500000|2022-02-17 09:35:00|13448.8|13443.8|13450.4|13445.4|13451.1|13447.2|13447.8|13443.2|218
1645090800000|2022-02-17 09:40:00|13450.5|13445.5|13450.6|13445.6|13451|13447|13449.3|13445.2|223
1645091100000|2022-02-17 09:45:00|13450.5|13445.5|13449.8|13446.8|13450.9|13446.9|13449.1|13444.8|252
1645091400000|2022-02-17 09:50:00|13449.9|13446.9|13449.5|13444.5|13451|13446.9|13448.7|13444.1|206
1645091700000|2022-02-17 09:55:00|13449.6|13444.6|13446.9|13443.9|13449.7|13444.7|13446|13442|225
1645092000000|2022-02-17 10:00:00|13447|13444|13447.2|13444.2|13449.2|13445.4|13446.3|13442.1|273
1645092300000|2022-02-17 10:05:00|13447.1|13444.1|13447|13444|13449.3|13445.5|13446|13442.1|201
1645092600000|2022-02-17 10:10:00|13447.1|13444.1|13445.2|13442.2|13448.1|13444.1|13445.1|13440.9|227
1645092900000|2022-02-17 10:15:00|13445.4|13442.4|13447.1|13442.1|13448.1|13443.7|13443.7|13439.6|210
1645093200000|2022-02-17 10:20:00|13447|13442|13448.2|13443.2|13448.5|13444.3|13445.9|13442|222
1645093500000|2022-02-17 10:25:00|13448.3|13443.3|13445.4|13442.4|13448.5|13444.5|13443.7|13439.9|203
1645093800000|2022-02-17 10:30:00|13445.3|13442.3|13445.2|13442.2|13446.8|13442.6|13444.2|13440.4|215
1645094100000|2022-02-17 10:35:00|13445.3|13442.3|13444.2|13441.2|13447|13442.4|13443.7|13439.9|173
1645094400000|2022-02-17 10:40:00|13445.3|13440.3|13444|13439|13446.6|13442.6|13442.4|13438.4|184
1645094700000|2022-02-17 10:45:00|13443.9|13438.9|13440.4|13437.4|13444|13439.6|13439.6|13435.4|248
1645095000000|2022-02-17 10:50:00|13440.6|13437.6|13438.7|13435.7|13441.6|13437.6|13438.2|13434.3|332
1645095300000|2022-02-17 10:55:00|13439.8|13434.8|13438.6|13435.6|13442.3|13438.4|13437.6|13433.8|313
1645095600000|2022-02-17 11:00:00|13438.7|13435.7|13440.6|13437.6|13440.9|13437.7|13437.6|13433.9|260
1645095900000|2022-02-17 11:05:00|13440.5|13437.5|13441.8|13436.8|13442.1|13438.1|13439.8|13435.8|161
1645096200000|2022-02-17 11:10:00|13440.3|13437.3|13437.4|13432.4|13441.4|13437.3|13435.8|13431.8|276
1645096500000|2022-02-17 11:15:00|13437.5|13432.5|13439.8|13434.8|13439.9|13436|13435.5|13431.5|248
1645096800000|2022-02-17 11:20:00|13439.6|13434.6|13439.8|13436.8|13440.8|13436.8|13437|13433.6|239
1645097100000|2022-02-17 11:25:00|13439.7|13436.7|13442.5|13437.5|13442.6|13438.1|13439|13435.1|188
1645097400000|2022-02-17 11:30:00|13442.4|13437.4|13444.6|13439.6|13444.6|13440|13441|13436.6|129
1645097700000|2022-02-17 11:35:00|13444.7|13439.7|13443.6|13440.6|13446.6|13442.7|13443.2|13439.2|188
1645098000000|2022-02-17 11:40:00|13443.7|13440.7|13442.7|13437.7|13444.5|13440.7|13441.3|13437.3|231
1645098300000|2022-02-17 11:45:00|13442.8|13437.8|13444.6|13439.6|13445.5|13441.5|13441.4|13437.5|296
1645098600000|2022-02-17 11:50:00|13444.5|13439.5|13444.4|13441.4|13445.4|13441.6|13442.5|13438.5|231
1645098900000|2022-02-17 11:55:00|13444.5|13441.5|13441.8|13436.8|13445.4|13441.5|13438.7|13434.8|293
1645099200000|2022-02-17 12:00:00|13441.7|13436.7|13437.9|13434.9|13441.7|13437.4|13437.7|13433.6|287
1645099500000|2022-02-17 12:05:00|13438|13435|13441.1|13438.1|13442.4|13438.3|13437.5|13433.4|282
1645099800000|2022-02-17 12:10:00|13441|13438|13441.4|13436.4|13442.5|13438.4|13437.9|13434|188
1645100100000|2022-02-17 12:15:00|13441.5|13436.5|13439.8|13436.8|13441.8|13437.5|13439.8|13435.8|98
1645100400000|2022-02-17 12:20:00|13440.9|13435.9|13441.3|13436.3|13442.9|13438.6|13439.6|13435.6|130
1645100700000|2022-02-17 12:25:00|13441.4|13436.4|13440.4|13435.4|13442|13438|13439.5|13435|175
1645101000000|2022-02-17 12:30:00|13440.3|13435.3|13439.9|13434.9|13440.8|13435.8|13439.9|13434.9|155
1645101300000|2022-02-17 12:35:00|13440|13435|13439|13434|13441.1|13437.1|13437.4|13433.5|236
1645101600000|2022-02-17 12:40:00|13438.9|13433.9|13436.9|13431.9|13439.1|13434.4|13433.6|13429.5|316
1645101900000|2022-02-17 12:45:00|13437|13432|13435.6|13430.6|13438.1|13433.8|13434.2|13430.3|267
1645102200000|2022-02-17 12:50:00|13435.5|13430.5|13438|13433|13438.1|13433.9|13433.9|13430.1|244
1645102500000|2022-02-17 12:55:00|13438.1|13433.1|13434.9|13429.9|13438.5|13433.6|13433.8|13429.3|230
1645102800000|2022-02-17 13:00:00|13435.1|13430.1|13434.6|13429.6|13435.3|13431.3|13432.6|13428.6|286
1645103100000|2022-02-17 13:05:00|13433.8|13430.8|13438.7|13433.7|13441.9|13436.9|13433.8|13430.1|418
1645103400000|2022-02-17 13:10:00|13438.6|13433.6|13439.9|13434.9|13440.3|13436.1|13437.6|13432.6|380
1645103700000|2022-02-17 13:15:00|13439.8|13434.8|13442.8|13437.8|13444.9|13440.3|13438.6|13434.5|353
1645104000000|2022-02-17 13:20:00|13442.7|13437.7|13442.9|13437.9|13445|13440.4|13441.3|13437.2|299
1645104300000|2022-02-17 13:25:00|13443.2|13438.2|13444.3|13439.3|13444.3|13439.3|13441.2|13437|302
1645104600000|2022-02-17 13:30:00|13444.7|13439.7|13440.6|13435.6|13445.2|13440.2|13439|13434|327
1645104900000|2022-02-17 13:35:00|13439.7|13436.7|13437|13432|13440.4|13436.7|13436.1|13431.1|329
1645105200000|2022-02-17 13:40:00|13437.1|13432.1|13439.4|13434.4|13439.9|13434.9|13435.7|13431.2|461
1645105500000|2022-02-17 13:45:00|13439.5|13434.5|13443.1|13438.1|13444.6|13439.6|13437.9|13432.9|638
1645105800000|2022-02-17 13:50:00|13443.2|13438.2|13443.3|13438.3|13445.2|13440.2|13440.3|13435.3|531
1645106100000|2022-02-17 13:55:00|13444|13439|13442.8|13437.8|13448.6|13443.6|13440.7|13435.7|584
1645106400000|2022-02-17 14:00:00|13442.6|13437.6|13438.1|13433.1|13442.9|13437.9|13437.3|13432.8|529
1645106700000|2022-02-17 14:05:00|13438|13433|13439.1|13434.1|13439.5|13434.5|13435.9|13431.3|461
1645107000000|2022-02-17 14:10:00|13439.2|13434.2|13439|13434|13440.7|13436|13433.4|13429.9|446
1645107300000|2022-02-17 14:15:00|13438.7|13433.7|13441|13436|13441|13436.8|13435.7|13431.5|510
1645107600000|2022-02-17 14:20:00|13441.1|13436.1|13437.7|13432.7|13444|13439|13435.1|13431.2|511
1645107900000|2022-02-17 14:25:00|13437.8|13432.8|13438.7|13433.7|13438.8|13434.6|13434.8|13430.9|475
1645108200000|2022-02-17 14:30:00|13438.4|13433.4|13435.3|13430.3|13439.4|13434.8|13433.8|13428.8|429
1645108500000|2022-02-17 14:35:00|13435.1|13430.1|13435.1|13430.1|13440.1|13435.1|13434.8|13429.8|537
1645108800000|2022-02-17 14:40:00|13435.4|13430.4|13439.2|13434.2|13441.5|13436.5|13435.1|13430.1|501
1645109100000|2022-02-17 14:45:00|13439.4|13434.4|13442.6|13437.6|13444.6|13439.6|13439.2|13434.2|581
1645109400000|2022-02-17 14:50:00|13442.7|13437.7|13442.8|13437.8|13443.5|13438.8|13439.3|13434.3|587
1645109700000|2022-02-17 14:55:00|13442.7|13437.7|13443.3|13438.3|13448.2|13443.2|13442.5|13437.5|568
1645110000000|2022-02-17 15:00:00|13443.5|13438.5|13434.5|13429.5|13444.9|13439.9|13433.3|13428.3|481
1645110300000|2022-02-17 15:05:00|13434.3|13429.3|13431.6|13426.6|13435.3|13431.1|13427|13422.9|431
1645110600000|2022-02-17 15:10:00|13431.7|13426.7|13432.7|13427.7|13435.4|13431.6|13429.5|13424.8|370
1645110900000|2022-02-17 15:15:00|13432.6|13427.6|13437.2|13432.2|13438.4|13433.6|13432.1|13427.6|323
1645111200000|2022-02-17 15:20:00|13437.1|13432.1|13437.2|13432.2|13437.7|13433.7|13434.8|13430.9|340
1645111500000|2022-02-17 15:25:00|13437.3|13432.3|13438.2|13433.2|13444.3|13439.3|13436.4|13432.3|488
1645111800000|2022-02-17 15:30:00|13438.3|13433.3|13441.6|13436.6|13441.7|13437.8|13436.6|13432.6|450
1645112100000|2022-02-17 15:35:00|13441.8|13436.8|13439.6|13434.6|13442.5|13437.9|13438.5|13434.5|419
1645112400000|2022-02-17 15:40:00|13439.5|13434.5|13438.7|13433.7|13440.1|13436|13438|13433.2|402
1645112700000|2022-02-17 15:45:00|13438.6|13433.6|13437.5|13432.5|13441.8|13437.7|13435.2|13432.2|474
1645113000000|2022-02-17 15:50:00|13437.6|13432.6|13434.6|13429.6|13438.2|13433.7|13432.9|13428.2|400
1645113300000|2022-02-17 15:55:00|13434.5|13429.5|13432.2|13427.2|13435.3|13431.4|13431.5|13426.9|354
1645113600000|2022-02-17 16:00:00|13432.1|13427.1|13433.4|13428.4|13434.1|13429.1|13431.8|13426.8|261
1645113900000|2022-02-17 16:05:00|13433.3|13428.3|13432.7|13427.7|13433.7|13429.3|13429.8|13424.8|310
1645114200000|2022-02-17 16:10:00|13432.8|13427.8|13430.1|13425.1|13433.9|13428.9|13429.6|13424.6|323
1645114500000|2022-02-17 16:15:00|13430|13425|13434.1|13429.1|13434.5|13430.3|13428.7|13424.5|241
1645114800000|2022-02-17 16:20:00|13434.2|13429.2|13433.2|13428.2|13434.4|13430.5|13432.4|13428.2|195
1645115100000|2022-02-17 16:25:00|13433.1|13428.1|13433.1|13428.1|13434.1|13430|13432.8|13428|152
1645115400000|2022-02-17 16:30:00|13433.2|13428.2|13431.1|13426.1|13433.4|13428.4|13430.8|13426.1|195
1645115700000|2022-02-17 16:35:00|13430.9|13425.9|13431.2|13426.2|13431.9|13426.9|13429.7|13424.9|180
1645116000000|2022-02-17 16:40:00|13431.1|13426.1|13427.6|13424.6|13432.6|13427.6|13427.6|13423.4|197
1645116300000|2022-02-17 16:45:00|13427.7|13424.7|13430.9|13425.9|13431|13426.5|13427.6|13423.7|185
1645116600000|2022-02-17 16:50:00|13431.1|13426.1|13431.9|13426.9|13432.5|13427.5|13430.9|13425.9|215
1645116900000|2022-02-17 16:55:00|13431.8|13426.8|13434.1|13429.1|13434.3|13429.3|13431.7|13426.7|180
1645117200000|2022-02-17 17:00:00|13434|13429|13432.8|13427.8|13434.4|13429.8|13432.2|13427.2|187
1645117500000|2022-02-17 17:05:00|13432.7|13427.7|13432.5|13427.5|13432.8|13427.8|13432.1|13427.1|125
1645117800000|2022-02-17 17:10:00|13432.4|13427.4|13432.8|13427.8|13432.9|13428.1|13431.1|13426.9|158
1645118100000|2022-02-17 17:15:00|13432.7|13427.7|13432.4|13427.4|13433|13428|13431.9|13426.9|143
1645118400000|2022-02-17 17:20:00|13432.3|13427.3|13429.9|13424.9|13432.9|13427.9|13429.1|13424.1|130
1645118700000|2022-02-17 17:25:00|13430|13425|13431|13426|13431.1|13426.1|13429.2|13424.2|110
1645119000000|2022-02-17 17:30:00|13430.9|13425.9|13430.3|13425.3|13431|13426|13428.2|13423.5|179
1645119300000|2022-02-17 17:35:00|13430.2|13425.2|13430.7|13425.7|13431|13426|13429.6|13424.6|126
1645119600000|2022-02-17 17:40:00|13430.8|13425.8|13430.2|13425.2|13431.7|13426.7|13430|13425|158
1645119900000|2022-02-17 17:45:00|13430.3|13425.3|13431.1|13426.1|13431.2|13426.2|13429.4|13424.4|118
1645120200000|2022-02-17 17:50:00|13431|13426|13431.8|13426.8|13432.2|13427.2|13430.9|13425.9|137
1645120500000|2022-02-17 17:55:00|13431.9|13426.9|13433.1|13428.1|13434|13429|13431.8|13426.8|182
1645120800000|2022-02-17 18:00:00|13433.2|13428.2|13434.9|13429.9|13435.5|13430.5|13432.3|13427.3|220
1645121100000|2022-02-17 18:05:00|13434.7|13429.7|13433.4|13428.4|13435|13430|13433.3|13428.3|160
1645121400000|2022-02-17 18:10:00|13433.3|13428.3|13435.2|13430.2|13435.6|13430.6|13433.1|13428.1|140
1645121700000|2022-02-17 18:15:00|13435.1|13430.1|13433|13428|13435.3|13430.3|13432.8|13427.8|159
1645122000000|2022-02-17 18:20:00|13432.9|13427.9|13433.7|13428.7|13434.4|13429.4|13432.8|13427.8|112
1645122300000|2022-02-17 18:25:00|13433.9|13428.9|13434.2|13429.2|13434.4|13429.4|13432.9|13427.9|147
1645122600000|2022-02-17 18:30:00|13434.1|13429.1|13433.3|13428.3|13435|13430|13432.6|13427.6|140
1645122900000|2022-02-17 18:35:00|13433.4|13428.4|13433.9|13428.9|13434|13429.3|13432.2|13427.6|99
1645123200000|2022-02-17 18:40:00|13434|13429|13434.1|13429.1|13434.7|13430.2|13433.1|13428.9|95
1645123500000|2022-02-17 18:45:00|13433.2|13430.2|13432.8|13427.8|13434.5|13430.2|13432.7|13427.7|112
1645123800000|2022-02-17 18:50:00|13432.9|13427.9|13432|13427|13433.2|13428.2|13432|13427|120
1645124100000|2022-02-17 18:55:00|13432.1|13427.1|13431.1|13426.1|13432.2|13427.2|13431|13426|107
1645124400000|2022-02-17 19:00:00|13431.2|13426.2|13432.1|13427.1|13432.5|13428.1|13431|13426.2|135
1645124700000|2022-02-17 19:05:00|13432|13427|13432.8|13427.8|13433.3|13428.3|13431.5|13426.5|158
1645125000000|2022-02-17 19:10:00|13432.9|13427.9|13432.4|13427.4|13433.2|13428.2|13432.3|13427.3|101
1645125300000|2022-02-17 19:15:00|13432.3|13427.3|13432.1|13427.1|13432.5|13428.4|13431.1|13427|81
1645125600000|2022-02-17 19:20:00|13432.2|13427.2|13432.9|13427.9|13432.9|13428.3|13431.2|13426.8|90
1645125900000|2022-02-17 19:25:00|13432.8|13427.8|13432|13427|13433.6|13428.6|13432|13427|128
1645126200000|2022-02-17 19:30:00|13431.9|13426.9|13431.1|13426.1|13432.1|13427.9|13429.1|13425|127
1645126500000|2022-02-17 19:35:00|13431.2|13426.2|13431.2|13426.2|13432.2|13427.2|13430.9|13425.9|105
1645126800000|2022-02-17 19:40:00|13431.3|13426.3|13432.4|13427.4|13433.4|13428.4|13431.3|13426.3|144
1645127100000|2022-02-17 19:45:00|13432.3|13427.3|13432.7|13427.7|13433.4|13428.4|13432.3|13427.3|116
1645127400000|2022-02-17 19:50:00|13432.6|13427.6|13432.4|13427.4|13433.9|13428.9|13432.4|13427.4|138
1645127700000|2022-02-17 19:55:00|13432.3|13427.3|13435.3|13430.3|13435.5|13430.5|13432.3|13427.3|176
1645128000000|2022-02-17 20:00:00|13435.2|13430.2|13438.4|13433.4|13438.6|13433.6|13434.4|13429.4|189
1645128300000|2022-02-17 20:05:00|13438.5|13433.5|13439.9|13434.9|13440.8|13435.8|13437.9|13432.9|193
1645128600000|2022-02-17 20:10:00|13440|13435|13438.3|13433.3|13440.2|13435.2|13438.1|13433.1|134
1645128900000|2022-02-17 20:15:00|13438.2|13433.2|13437.3|13432.3|13439.2|13434.2|13437.2|13432.2|139
1645129200000|2022-02-17 20:20:00|13437.2|13432.2|13436.8|13431.8|13437.2|13432.2|13435.6|13430.6|126
1645129500000|2022-02-17 20:25:00|13436.7|13431.7|13436.7|13431.7|13437|13432|13435.7|13430.7|147
1645129800000|2022-02-17 20:30:00|13436.8|13431.8|13436.3|13431.3|13437.1|13432.1|13435.6|13430.6|103
1645130100000|2022-02-17 20:35:00|13436.4|13431.4|13432.1|13429.1|13436.5|13431.5|13432|13427.9|172
1645130400000|2022-02-17 20:40:00|13433.1|13428.1|13433|13428|13434.8|13429.8|13433|13428|159
1645130700000|2022-02-17 20:45:00|13433.1|13428.1|13432.6|13427.6|13433.3|13428.3|13432.6|13427.6|112
1645131000000|2022-02-17 20:50:00|13432.7|13427.7|13433.8|13428.8|13434.3|13429.3|13432.6|13427.6|138
1645131300000|2022-02-17 20:55:00|13433.7|13428.7|13435.3|13430.3|13435.7|13430.7|13433.3|13428.3|241
1645131600000|2022-02-17 21:00:00|13435.5|13430.5|13435|13430|13436.3|13431.3|13434.5|13429.5|97
1645131900000|2022-02-17 21:05:00|13434.9|13429.9|13434.1|13429.1|13435|13430|13433.6|13428.6|124
1645132200000|2022-02-17 21:10:00|13434|13429|13435.1|13430.1|13435.4|13430.4|13434|13429|69
1645132500000|2022-02-17 21:15:00|13435.2|13430.2|13436.1|13431.1|13437.1|13432.1|13434.8|13429.8|166
1645132800000|2022-02-17 21:20:00|13436.4|13431.4|13436.8|13431.8|13436.8|13431.8|13435.8|13430.8|137
1645133100000|2022-02-17 21:25:00|13436.7|13431.7|13436.1|13431.1|13437|13432|13435.9|13430.9|122
1645133400000|2022-02-17 21:30:00|13437|13432|13439.4|13434.4|13441.2|13436.2|13436.5|13431.5|208
1645133700000|2022-02-17 21:35:00|13439.5|13434.5|13436.7|13431.7|13439.6|13434.6|13436.4|13431.4|174
1645134000000|2022-02-17 21:40:00|13436.6|13431.6|13437.1|13432.1|13437.8|13432.8|13436.4|13431.4|123
1645134300000|2022-02-17 21:45:00|13437.3|13432.3|13438.7|13430.8|13441.2|13433.7|13437|13430.5|371
1645134600000|2022-02-17 21:50:00|13439.3|13430.6|13437.3|13429.4|13440.6|13431.3|13436.5|13428.6|349
1645134900000|2022-02-17 21:55:00|13437.2|13429.2|13435|13428.4|13438.8|13429.8|13433.8|13425.2|303
1645135200000|2022-02-17 22:00:00|13435.2|13428.7|13436|13428.9|13437.5|13429.2|13433.9|13427.2|34
1645135500000|2022-02-17 22:05:00|13436.3|13429.3|13436.9|13427.5|13439.8|13429.3|13435.8|13426.5|81
1645135800000|2022-02-17 22:10:00|13434|13429|13438.5|13427|13440.6|13429.4|13433.7|13424.2|195
1645136100000|2022-02-17 22:15:00|13437|13427.6|13438.7|13429.9|13440.2|13431.2|13433|13426|220
1645136400000|2022-02-17 22:20:00|13438.5|13430.6|13438|13427.6|13439.7|13430.6|13433.7|13425.6|164
1645136700000|2022-02-17 22:25:00|13438.2|13426.4|13437|13427.4|13439.1|13429.9|13434.5|13425|73
1645137000000|2022-02-17 22:30:00|13437.4|13427.5|13435|13428.4|13442|13430.8|13434|13426.1|215
1645137300000|2022-02-17 22:35:00|13435.2|13428.6|13435.3|13430.3|13440|13431.8|13435.1|13426.7|201
1645137600000|2022-02-17 22:40:00|13436.1|13428.7|13435.5|13430.5|13440.9|13431.6|13435.2|13425.5|181
1645137900000|2022-02-17 22:45:00|13435.4|13430.4|13437.3|13430.5|13439|13432.3|13433.7|13427.4|212
1645138200000|2022-02-17 22:50:00|13436.9|13430.6|13436.3|13431.3|13439.4|13431.8|13435|13426.5|144
1645138500000|2022-02-17 22:55:00|13436.1|13431.1|13437.1|13432.1|13439.6|13432.4|13435.2|13428.2|185
1645138800000|2022-02-17 23:00:00|13437.3|13432.3|13436.3|13431.3|13438.4|13432.3|13436.1|13429.3|141
1645139100000|2022-02-17 23:05:00|13436.2|13431.2|13436.3|13431.3|13438.2|13433.2|13435.9|13430.3|132
1645139400000|2022-02-17 23:10:00|13436.4|13431.4|13436.1|13431.1|13437|13432|13434.8|13429.8|107
1645139700000|2022-02-17 23:15:00|13436|13431|13436.2|13431.2|13436.8|13431.8|13435.9|13430.9|109
1645140000000|2022-02-17 23:20:00|13436.3|13431.3|13434.7|13429.7|13436.6|13431.6|13434.1|13429.1|118
1645140300000|2022-02-17 23:25:00|13434.6|13429.6|13433|13428|13435.3|13430.3|13432.7|13427.7|135
1645140600000|2022-02-17 23:30:00|13432.8|13427.8|13433.7|13428.7|13433.8|13428.8|13432.7|13427.7|119
1645140900000|2022-02-17 23:35:00|13433.8|13428.8|13434.1|13429.1|13434.4|13429.4|13433.1|13428.1|140
1645141200000|2022-02-17 23:40:00|13434|13429|13433.5|13428.5|13434.2|13429.2|13433|13428|95
1645141500000|2022-02-17 23:45:00|13433.4|13428.4|13433.8|13428.8|13434.3|13429.3|13433.4|13428.4|111
1645141800000|2022-02-17 23:50:00|13433.7|13428.7|13433.8|13428.8|13434.1|13429.1|13433.6|13428.6|58
1645142100000|2022-02-17 23:55:00|13433.9|13428.9|13434.5|13429.5|13434.6|13429.6|13433.8|13428.8|90
1645142400000|2022-02-18 00:00:00|13434.9|13429.9|13434.4|13429.4|13435.4|13430.8|13433.1|13429|124
1645142700000|2022-02-18 00:05:00|13434.5|13429.5|13433.3|13430.3|13435.9|13431.3|13432.1|13428.2|191
1645143000000|2022-02-18 00:10:00|13434.3|13429.3|13437.8|13432.8|13437.9|13432.9|13433.6|13428.9|190
1645143300000|2022-02-18 00:15:00|13437.7|13432.7|13434.8|13429.8|13437.7|13433.3|13434.7|13429.7|140
1645143600000|2022-02-18 00:20:00|13433.5|13430.5|13434|13431|13435.6|13431.8|13433|13428.9|223
1645143900000|2022-02-18 00:25:00|13435.1|13430.1|13433.8|13428.8|13435.1|13431|13433|13428.8|134
1645144200000|2022-02-18 00:30:00|13433.9|13428.9|13436|13431|13436.2|13431.4|13433|13428.8|155
1645144500000|2022-02-18 00:35:00|13435.9|13430.9|13434.9|13431.9|13436.1|13432.2|13434.4|13430.3|141
1645144800000|2022-02-18 00:40:00|13436|13431|13433.1|13430.1|13436|13431.9|13432.8|13428.9|120
1645145100000|2022-02-18 00:45:00|13433.2|13430.2|13434.3|13431.3|13435.3|13431.4|13432.8|13429|207
1645145400000|2022-02-18 00:50:00|13434.2|13431.2|13433.6|13430.6|13435.6|13432.1|13433.5|13429.5|241
1645145700000|2022-02-18 00:55:00|13433.7|13430.7|13434.3|13431.3|13435.5|13431.6|13433|13429.2|243
1645146000000|2022-02-18 01:00:00|13434.2|13431.2|13433.3|13430.3|13435.9|13432.3|13433.2|13429.4|219
1645146300000|2022-02-18 01:05:00|13434.4|13429.4|13433.1|13430.1|13434.9|13431|13433|13429|163
1645146600000|2022-02-18 01:10:00|13433.2|13430.2|13434.1|13431.1|13434.8|13431.1|13432.5|13428.5|186
1645146900000|2022-02-18 01:15:00|13434|13431|13434|13431|13435.2|13431.3|13433.2|13429.4|118
1645147200000|2022-02-18 01:20:00|13434.2|13431.2|13433.6|13430.6|13434.6|13431.2|13432.2|13428.4|111
1645147500000|2022-02-18 01:25:00|13433.8|13430.8|13432.8|13429.8|13434.5|13430.9|13432.6|13428.6|134
1645147800000|2022-02-18 01:30:00|13432.9|13429.9|13429.4|13424.4|13433.9|13429.9|13427.8|13423.6|265
1645148100000|2022-02-18 01:35:00|13429.6|13424.6|13432.2|13427.2|13433.2|13428.2|13428.6|13423.6|539
1645148400000|2022-02-18 01:40:00|13431.9|13426.9|13431.3|13426.3|13432.3|13428.3|13429.5|13425.6|315
1645148700000|2022-02-18 01:45:00|13431.2|13426.2|13429.3|13426.3|13432.9|13428.5|13429.1|13425.3|314
1645149000000|2022-02-18 01:50:00|13429.5|13426.5|13428.8|13423.8|13430.6|13426.7|13427.1|13423|283
1645149300000|2022-02-18 01:55:00|13428.9|13423.9|13429.1|13426.1|13430.8|13426.8|13428.1|13423.7|336
1645149600000|2022-02-18 02:00:00|13430.4|13425.4|13427.8|13424.8|13430.7|13426.7|13427.4|13423.5|257
1645149900000|2022-02-18 02:05:00|13428.8|13423.8|13429.3|13424.3|13430.1|13425.5|13427.6|13423.6|165
1645150200000|2022-02-18 02:10:00|13429.4|13424.4|13428.7|13423.7|13429.9|13425.9|13427.8|13423.7|252
1645150500000|2022-02-18 02:15:00|13428.6|13423.6|13426.8|13421.8|13429.2|13425.3|13425.7|13421.2|290
1645150800000|2022-02-18 02:20:00|13426.7|13421.7|13426.9|13423.9|13427.9|13424.1|13426.2|13421.7|179
1645151100000|2022-02-18 02:25:00|13427|13424|13429.6|13424.6|13430.3|13425.9|13426.6|13422.5|206
1645151400000|2022-02-18 02:30:00|13429.5|13424.5|13430.3|13425.3|13430.5|13427|13428.7|13423.7|202
1645151700000|2022-02-18 02:35:00|13429.4|13426.4|13430.7|13425.7|13431|13427.1|13429.3|13425.3|126
1645152000000|2022-02-18 02:40:00|13430.6|13425.6|13429.3|13424.3|13431|13426.8|13428.2|13424.2|143
1645152300000|2022-02-18 02:45:00|13429.4|13424.4|13428.1|13423.1|13429.6|13425.6|13426.9|13422.8|144
1645152600000|2022-02-18 02:50:00|13427.1|13424.1|13428.6|13423.6|13428.8|13424.9|13427|13422.8|147
1645152900000|2022-02-18 02:55:00|13427.8|13424.8|13429|13426|13430|13426.1|13427.8|13423.7|188
1645153200000|2022-02-18 03:00:00|13429.8|13424.8|13429.7|13426.7|13431.3|13427.9|13428.9|13424.8|118
1645153500000|2022-02-18 03:05:00|13429.9|13426.9|13431.8|13428.8|13433.7|13429.7|13429.7|13426.7|192
1645153800000|2022-02-18 03:10:00|13431.7|13428.7|13431.9|13426.9|13432.5|13428.9|13429.6|13425.4|154
1645154100000|2022-02-18 03:15:00|13431|13428|13429.8|13426.8|13431.3|13428.3|13429.4|13425.6|109
1645154400000|2022-02-18 03:20:00|13429.7|13426.7|13431.5|13426.5|13431.7|13427.8|13429.6|13425.9|123
1645154700000|2022-02-18 03:25:00|13431.6|13426.6|13430.1|13427.1|13432.1|13428.2|13428.8|13424.8|202
1645155000000|2022-02-18 03:30:00|13430.3|13427.3|13431.8|13426.8|13431.8|13428|13429.1|13425.1|195
1645155300000|2022-02-18 03:35:00|13431.9|13426.9|13430.9|13427.9|13432.7|13428.7|13430|13426|153
1645155600000|2022-02-18 03:40:00|13432|13427|13432.1|13429.1|13433.7|13429.7|13430.8|13426.8|164
1645155900000|2022-02-18 03:45:00|13432|13429|13433.3|13428.3|13433.4|13429.5|13432|13428.1|129
1645156200000|2022-02-18 03:50:00|13433.2|13428.2|13433.3|13430.3|13435.1|13431.2|13432.3|13428.2|127
1645156500000|2022-02-18 03:55:00|13433.4|13430.4|13433.1|13430.1|13433.9|13430.4|13431.9|13428.8|151
1645156800000|2022-02-18 04:00:00|13433|13430|13433|13430|13433.1|13430.1|13432.4|13429.4|143
1645157100000|2022-02-18 04:05:00|13432.9|13429.9|13434.2|13431.2|13434.4|13431.4|13432.8|13429.8|109
1645157400000|2022-02-18 04:10:00|13434.3|13431.3|13433.8|13430.8|13435.1|13431.4|13433.6|13429.7|119
1645157700000|2022-02-18 04:15:00|13433.7|13430.7|13432.8|13429.8|13434.8|13430.8|13432.5|13428.6|130
1645158000000|2022-02-18 04:20:00|13432.9|13429.9|13433.8|13430.8|13434|13431|13432.7|13429.7|118
1645158300000|2022-02-18 04:25:00|13433.7|13430.7|13433.2|13430.2|13434.8|13431|13433.2|13429.3|96
1645158600000|2022-02-18 04:30:00|13433.3|13430.3|13433.8|13430.8|13434.8|13431|13433.1|13429.6|116
1645158900000|2022-02-18 04:35:00|13433.9|13430.9|13435.2|13432.2|13436.1|13432.3|13433.7|13430|129
1645159200000|2022-02-18 04:40:00|13435.1|13432.1|13435.4|13432.4|13436.2|13432.9|13434.9|13431.1|122
1645159500000|2022-02-18 04:45:00|13435.3|13432.3|13435.5|13432.5|13436.6|13432.8|13435|13431.5|121
1645159800000|2022-02-18 04:50:00|13435.6|13432.6|13435.3|13432.3|13436.1|13432.6|13434.9|13431|110
1645160100000|2022-02-18 04:55:00|13435.4|13432.4|13436.8|13433.8|13437.1|13434.1|13435.2|13431.3|148
1645160400000|2022-02-18 05:00:00|13436.7|13433.7|13438.4|13435.4|13439.2|13435.4|13435.9|13431.9|166
1645160700000|2022-02-18 05:05:00|13438.3|13435.3|13438.9|13435.9|13439.4|13436.4|13437.6|13434.6|104
1645161000000|2022-02-18 05:10:00|13439|13436|13437.9|13434.9|13440.2|13436.3|13437.8|13433.7|176
1645161300000|2022-02-18 05:15:00|13438|13435|13437.6|13434.6|13438.7|13435.4|13437.3|13433.5|133
1645161600000|2022-02-18 05:20:00|13437.5|13434.5|13437.9|13434.9|13439|13436|13437.5|13434.5|141
1645161900000|2022-02-18 05:25:00|13437.8|13434.8|13439.4|13434.4|13439.4|13435.4|13437.7|13433.6|115
1645162200000|2022-02-18 05:30:00|13439.5|13434.5|13439.6|13436.6|13440.6|13436.6|13438.2|13433.9|129
1645162500000|2022-02-18 05:35:00|13439.5|13436.5|13439.4|13436.4|13440.4|13436.6|13438.9|13435.1|98
1645162800000|2022-02-18 05:40:00|13439.2|13436.2|13438.9|13435.9|13440.2|13436.3|13437.9|13434|113
1645163100000|2022-02-18 05:45:00|13438.8|13435.8|13436.9|13433.9|13438.8|13435.8|13436.1|13432.2|128
1645163400000|2022-02-18 05:50:00|13436.8|13433.8|13436.2|13433.2|13437.2|13434.2|13435.8|13432.8|117
1645163700000|2022-02-18 05:55:00|13436.1|13433.1|13435.6|13432.6|13436.4|13433.4|13434.7|13431.7|150
1645164000000|2022-02-18 06:00:00|13435.7|13432.7|13433.8|13430.8|13437.2|13433.2|13433.4|13429.5|170
1645164300000|2022-02-18 06:05:00|13433.9|13430.9|13436.3|13431.3|13436.3|13432.3|13433|13429.1|168
1645164600000|2022-02-18 06:10:00|13436.2|13431.2|13435.3|13430.3|13436.3|13432.2|13433.7|13429.7|177
1645164900000|2022-02-18 06:15:00|13435.4|13430.4|13432.8|13429.8|13435.6|13431.6|13432.7|13429.3|114
1645165200000|2022-02-18 06:20:00|13432.9|13429.9|13432.9|13429.9|13433.4|13430.4|13432.7|13429.7|108
1645165500000|2022-02-18 06:25:00|13433|13430|13434.1|13431.1|13435.1|13431.2|13433|13429.9|96
1645165800000|2022-02-18 06:30:00|13434|13431|13435.1|13432.1|13436.3|13432.2|13433.8|13430.1|121
1645166100000|2022-02-18 06:35:00|13435.2|13432.2|13435.3|13432.3|13436.5|13433.5|13434.8|13431.2|146
1645166400000|2022-02-18 06:40:00|13435.1|13432.1|13434.9|13431.9|13436.3|13432.8|13434.7|13431.1|138
1645166700000|2022-02-18 06:45:00|13434.7|13431.7|13438.6|13433.6|13439.9|13434.9|13434.7|13431.4|267
1645167000000|2022-02-18 06:50:00|13437.5|13434.5|13438|13435|13439.8|13435.6|13437.2|13433.6|231
1645167300000|2022-02-18 06:55:00|13437.9|13434.9|13437.9|13432.9|13438.2|13435|13435.6|13431.5|263
1645167600000|2022-02-18 07:00:00|13437.8|13432.8|13434.7|13429.7|13438.4|13434.4|13434.7|13429.7|253
1645167900000|2022-02-18 07:05:00|13434.8|13429.8|13433.8|13428.8|13435.8|13431|13433.4|13428.8|213
1645168200000|2022-02-18 07:10:00|13433.9|13428.9|13429.9|13424.9|13433.9|13428.9|13428.9|13424.3|365
1645168500000|2022-02-18 07:15:00|13430.1|13425.1|13430.8|13425.8|13430.8|13425.8|13428.2|13423.2|318
1645168800000|2022-02-18 07:20:00|13430.6|13425.6|13427.4|13424.4|13430.7|13425.7|13427|13422.6|194
1645169100000|2022-02-18 07:25:00|13428.5|13423.5|13428.1|13423.1|13428.8|13424.2|13426.7|13422.7|153
1645169400000|2022-02-18 07:30:00|13428|13423|13428.4|13423.4|13429.4|13425.4|13426.9|13423|169
1645169700000|2022-02-18 07:35:00|13428.3|13423.3|13426.8|13423.8|13428.8|13424|13426.7|13422.6|200
1645170000000|2022-02-18 07:40:00|13427.8|13422.8|13426.7|13423.7|13428|13423.9|13426.6|13422.5|147
1645170300000|2022-02-18 07:45:00|13426.8|13423.8|13428.6|13423.6|13428.9|13424.5|13426.5|13422.6|151
1645170600000|2022-02-18 07:50:00|13428.8|13423.8|13429.7|13424.7|13430.4|13425.4|13427.7|13423|265
1645170900000|2022-02-18 07:55:00|13429.8|13424.8|13431.4|13426.4|13431.7|13427.5|13429.7|13424.7|265
1645171200000|2022-02-18 08:00:00|13431.3|13426.3|13429.5|13424.5|13431.7|13427.7|13427.8|13423.9|447
1645171500000|2022-02-18 08:05:00|13429.4|13424.4|13430.5|13425.5|13431.3|13426.8|13428.1|13424.2|361
1645171800000|2022-02-18 08:10:00|13430.6|13425.6|13428.8|13423.8|13430.8|13425.8|13427.7|13423.4|254
1645172100000|2022-02-18 08:15:00|13428.7|13423.7|13427.4|13422.4|13429.3|13424.3|13426.8|13421.8|277
1645172400000|2022-02-18 08:20:00|13427.5|13422.5|13430.4|13425.4|13431.4|13426.4|13427.2|13422.2|320
1645172700000|2022-02-18 08:25:00|13430.5|13425.5|13427.9|13424.9|13430.5|13426|13427.8|13423.8|205
1645173000000|2022-02-18 08:30:00|13427.8|13424.8|13426.3|13423.3|13429.6|13425.1|13425.8|13422|256
1645173300000|2022-02-18 08:35:00|13426.2|13423.2|13425.5|13422.5|13428.6|13424.3|13425.2|13421.1|266
1645173600000|2022-02-18 08:40:00|13426.7|13421.7|13423.9|13420.9|13426.9|13423.1|13423.3|13419.4|307
1645173900000|2022-02-18 08:45:00|13423.7|13420.7|13425.6|13420.6|13426.3|13422.3|13421.8|13417.8|264
1645174200000|2022-02-18 08:50:00|13425.8|13420.8|13426.3|13421.3|13427.1|13423.3|13424.4|13420.6|370
1645174500000|2022-02-18 08:55:00|13426.5|13421.5|13426.5|13421.5|13426.9|13422.1|13424.6|13420.5|303
1645174800000|2022-02-18 09:00:00|13426.6|13421.6|13429.7|13424.7|13430.2|13425.2|13425.4|13420.4|375
1645175100000|2022-02-18 09:05:00|13429.6|13424.6|13431.6|13426.6|13431.8|13426.8|13428.4|13423.4|329
1645175400000|2022-02-18 09:10:00|13431.7|13426.7|13445.9|13440.9|13446|13441|13431.7|13426.7|375
1645175700000|2022-02-18 09:15:00|13446|13441|13448.7|13443.7|13451.8|13446.8|13446|13441|335
1645176000000|2022-02-18 09:20:00|13448.6|13443.6|13439.3|13436.3|13448.7|13443.7|13439.2|13435.1|313
1645176300000|2022-02-18 09:25:00|13439.7|13436.7|13439.5|13434.5|13441.3|13436.7|13438.9|13434.5|337
1645176600000|2022-02-18 09:30:00|13439.6|13434.6|13440.2|13435.2|13441.1|13436.4|13438.3|13433.3|263
1645176900000|2022-02-18 09:35:00|13440.4|13435.4|13438.9|13435.9|13440.4|13436.4|13437.5|13432.5|288
1645177200000|2022-02-18 09:40:00|13438.8|13435.8|13437.1|13432.1|13440.3|13435.9|13436.1|13431.4|286
1645177500000|2022-02-18 09:45:00|13437|13432|13436.1|13431.1|13437.3|13432.5|13434.6|13429.6|238
1645177800000|2022-02-18 09:50:00|13436|13431|13437.1|13432.1|13437.6|13433.4|13435.1|13430.2|184
1645178100000|2022-02-18 09:55:00|13437|13432|13436.9|13431.9|13437.5|13432.9|13434.8|13429.8|296
1645178400000|2022-02-18 10:00:00|13437|13432|13437.1|13432.1|13438.4|13433.5|13435.4|13430.4|289
1645178700000|2022-02-18 10:05:00|13437.2|13432.2|13438.6|13433.6|13439.6|13435.4|13436.8|13432|226
1645179000000|2022-02-18 10:10:00|13438.7|13433.7|13441.1|13436.1|13442.2|13438.1|13438.5|13433.5|271
1645179300000|2022-02-18 10:15:00|13441.2|13436.2|13439.7|13434.7|13442.1|13437.1|13438.4|13434|293
1645179600000|2022-02-18 10:20:00|13439.6|13434.6|13441.1|13436.1|13442.4|13438.4|13439.3|13434.3|234
1645179900000|2022-02-18 10:25:00|13441.2|13436.2|13442|13437|13443.2|13438.7|13439.8|13435.7|175
1645180200000|2022-02-18 10:30:00|13441.9|13436.9|13440.7|13435.7|13442.1|13437.1|13439.7|13435.3|207
1645180500000|2022-02-18 10:35:00|13439.7|13436.7|13440.7|13435.7|13442.2|13438.2|13439.7|13435.4|233
1645180800000|2022-02-18 10:40:00|13440.8|13435.8|13439.8|13434.8|13442|13438.1|13438.5|13434.5|254
1645181100000|2022-02-18 10:45:00|13439.7|13434.7|13440.5|13435.5|13441.3|13436.3|13438.8|13434.7|245
1645181400000|2022-02-18 10:50:00|13440.6|13435.6|13441.7|13436.7|13442.1|13438|13440.3|13435.5|245
1645181700000|2022-02-18 10:55:00|13441.8|13436.8|13441.7|13436.7|13443.2|13438.8|13440.9|13436.3|240
1645182000000|2022-02-18 11:00:00|13441.8|13436.8|13443.6|13438.6|13444.7|13439.8|13441.6|13436.6|206
1645182300000|2022-02-18 11:05:00|13443.5|13438.5|13443.4|13438.4|13444.9|13440.8|13442.4|13437.9|171
1645182600000|2022-02-18 11:10:00|13443.5|13438.5|13445.6|13440.6|13446.6|13442.1|13442.5|13437.5|207
1645182900000|2022-02-18 11:15:00|13445.5|13440.5|13445.1|13440.1|13447.5|13443.3|13445|13440|227
1645183200000|2022-02-18 11:20:00|13445.2|13440.2|13447.9|13442.9|13448|13443.9|13443.9|13438.9|217
1645183500000|2022-02-18 11:25:00|13447.8|13442.8|13447.7|13442.7|13449.5|13444.6|13447.1|13442.1|206
1645183800000|2022-02-18 11:30:00|13447.8|13442.8|13444.4|13439.4|13448|13443|13444.4|13439.4|216
1645184100000|2022-02-18 11:35:00|13443.8|13438.8|13441|13436|13444.6|13439.9|13440.2|13435.9|196
1645184400000|2022-02-18 11:40:00|13440.6|13435.6|13440.5|13435.5|13442.1|13437.8|13439.4|13435.4|195
1645184700000|2022-02-18 11:45:00|13439.6|13436.6|13441.4|13436.4|13442.3|13437.3|13439.6|13435.5|228
1645185000000|2022-02-18 11:50:00|13441.5|13436.5|13440.1|13435.1|13442.1|13437.1|13438.7|13434.4|209
1645185300000|2022-02-18 11:55:00|13440|13435|13438.7|13433.7|13440.2|13436.2|13438.1|13433.1|206
1645185600000|2022-02-18 12:00:00|13438.6|13433.6|13437.9|13432.9|13439.2|13434.2|13437.3|13432.3|302
1645185900000|2022-02-18 12:05:00|13438|13433|13439.9|13434.9|13440.3|13435.3|13437.6|13432.6|247
1645186200000|2022-02-18 12:10:00|13440|13435|13439|13434|13440.4|13435.4|13438.6|13433.6|200
1645186500000|2022-02-18 12:15:00|13439.1|13434.1|13439.2|13434.2|13441.2|13436.9|13438.7|13433.7|218
1645186800000|2022-02-18 12:20:00|13439.3|13434.3|13439|13434|13440.1|13436|13437.7|13433.7|252
1645187100000|2022-02-18 12:25:00|13439.1|13434.1|13437.9|13432.9|13439.4|13435.4|13436.8|13432.2|253
1645187400000|2022-02-18 12:30:00|13437.8|13432.8|13436.7|13431.7|13438.1|13433.1|13435.3|13430.3|195
1645187700000|2022-02-18 12:35:00|13436.8|13431.8|13435.8|13430.8|13436.9|13432.9|13435.5|13430.7|161
1645188000000|2022-02-18 12:40:00|13435.9|13430.9|13436.2|13431.2|13436.7|13432.5|13434.7|13430.5|243
1645188300000|2022-02-18 12:45:00|13436.1|13431.1|13435|13430|13436.1|13431.4|13433.8|13429.6|152
1645188600000|2022-02-18 12:50:00|13435.1|13430.1|13436|13431|13436.5|13431.8|13432.1|13428|267
1645188900000|2022-02-18 12:55:00|13435.9|13430.9|13435.6|13430.6|13437|13433|13435.1|13430.1|230
1645189200000|2022-02-18 13:00:00|13434.4|13431.4|13437|13432|13437.3|13433|13433.8|13429.6|262
1645189500000|2022-02-18 13:05:00|13436.9|13431.9|13436|13431|13437.1|13433|13433.5|13428.5|279
1645189800000|2022-02-18 13:10:00|13435.7|13430.7|13438|13433|13439.3|13434.3|13435.4|13430.4|478
1645190100000|2022-02-18 13:15:00|13437.9|13432.9|13437.8|13432.8|13439.2|13434.2|13437|13432|440
1645190400000|2022-02-18 13:20:00|13437.5|13432.5|13438.7|13433.7|13440.1|13435.1|13436.2|13431.2|419
1645190700000|2022-02-18 13:25:00|13438.4|13433.4|13442.8|13437.8|13442.9|13437.9|13438.4|13433.4|377
1645191000000|2022-02-18 13:30:00|13442.7|13437.7|13440.7|13435.7|13444|13439.9|13440.4|13435.4|362
1645191300000|2022-02-18 13:35:00|13440.6|13435.6|13437|13434|13440.6|13435.9|13437|13432.2|371
1645191600000|2022-02-18 13:40:00|13438|13433|13437.2|13432.2|13438.6|13434.1|13435.6|13430.7|339
1645191900000|2022-02-18 13:45:00|13437.1|13432.1|13440.9|13435.9|13442.3|13437.4|13437.1|13432.1|309
1645192200000|2022-02-18 13:50:00|13441|13436|13439|13434|13441.8|13437.6|13438.5|13433.7|323
1645192500000|2022-02-18 13:55:00|13439.2|13434.2|13442.1|13437.1|13442.8|13438.9|13437.7|13433.3|343
1645192800000|2022-02-18 14:00:00|13441.1|13438.1|13442.9|13437.9|13443.4|13439.1|13439.9|13434.9|358
1645193100000|2022-02-18 14:05:00|13442.8|13437.8|13443.1|13438.1|13443.5|13438.5|13439.5|13435.1|406
1645193400000|2022-02-18 14:10:00|13442.9|13437.9|13443.3|13438.3|13443.6|13439|13441.8|13436.8|376
1645193700000|2022-02-18 14:15:00|13443.2|13438.2|13442.8|13437.8|13443.5|13438.5|13442|13437|242
1645194000000|2022-02-18 14:20:00|13442.9|13437.9|13438.7|13435.7|13443.9|13439.5|13438.4|13434.1|334
1645194300000|2022-02-18 14:25:00|13438.6|13435.6|13442.7|13437.7|13444.2|13439.5|13436.1|13431.1|380
1645194600000|2022-02-18 14:30:00|13442.8|13437.8|13447.1|13442.1|13447.3|13442.3|13441.4|13437.2|442
1645194900000|2022-02-18 14:35:00|13447.3|13442.3|13446.2|13441.2|13448.1|13444|13444.5|13439.5|426
1645195200000|2022-02-18 14:40:00|13446.8|13441.8|13448.6|13443.6|13449.1|13444.5|13446|13441|373
1645195500000|2022-02-18 14:45:00|13448.7|13443.7|13443.7|13440.7|13448.7|13444.2|13443.5|13439.5|276
1645195800000|2022-02-18 14:50:00|13443.6|13440.6|13443.2|13438.2|13444.3|13440.6|13441.6|13436.6|336
1645196100000|2022-02-18 14:55:00|13443|13438|13442.5|13437.5|13443.7|13438.7|13441.2|13436.2|314
1645196400000|2022-02-18 15:00:00|13442.4|13437.4|13444|13439|13446.4|13441.4|13442.3|13437.3|275
1645196700000|2022-02-18 15:05:00|13444.1|13439.1|13441.9|13436.9|13444.7|13440.6|13441.4|13436.9|276
1645197000000|2022-02-18 15:10:00|13441.8|13436.8|13442.9|13437.9|13443.8|13439.9|13439.8|13435.8|306
1645197300000|2022-02-18 15:15:00|13442.8|13437.8|13442.4|13439.4|13443.8|13439.9|13439.1|13435.7|374
1645197600000|2022-02-18 15:20:00|13442.5|13439.5|13444.7|13439.7|13445.3|13441.3|13441.2|13437|320
1645197900000|2022-02-18 15:25:00|13444.8|13439.8|13443.4|13440.4|13445.1|13442|13443.4|13439.2|223
1645198200000|2022-02-18 15:30:00|13444.3|13439.3|13445.3|13440.3|13446.2|13441.9|13443.8|13439.2|295
1645198500000|2022-02-18 15:35:00|13445.4|13440.4|13447|13442|13447.3|13442.3|13444.3|13439.3|213
1645198800000|2022-02-18 15:40:00|13447.1|13442.1|13451.3|13446.3|13453.1|13448.2|13446.9|13442.1|365
1645199100000|2022-02-18 15:45:00|13451.2|13446.2|13450.3|13445.3|13453|13449|13447.9|13443.4|371
1645199400000|2022-02-18 15:50:00|13450|13445|13451.1|13446.1|13451.8|13446.8|13447.3|13442.3|410
1645199700000|2022-02-18 15:55:00|13451.2|13446.2|13455|13450|13455.1|13450.1|13450.9|13445.9|412
1645200000000|2022-02-18 16:00:00|13455.2|13450.2|13461.1|13456.1|13461.9|13456.9|13454.3|13450|347
1645200300000|2022-02-18 16:05:00|13461|13456|13465.2|13460.2|13465.5|13460.5|13458.7|13453.7|384
1645200600000|2022-02-18 16:10:00|13465.3|13460.3|13460|13455|13466.6|13461.6|13458.2|13453.2|396
1645200900000|2022-02-18 16:15:00|13460.1|13455.1|13459.9|13454.9|13462.8|13457.8|13459|13454|327
1645201200000|2022-02-18 16:20:00|13460|13455|13457|13454|13460.3|13455.3|13456.5|13452.4|206
1645201500000|2022-02-18 16:25:00|13456.9|13453.9|13456.8|13451.8|13457.3|13454|13454.7|13449.9|215
1645201800000|2022-02-18 16:30:00|13456.9|13451.9|13458.6|13453.6|13459.9|13455.1|13455.2|13451.1|300
1645202100000|2022-02-18 16:35:00|13458.7|13453.7|13459.4|13454.4|13459.5|13455.5|13456.8|13452.7|237
1645202400000|2022-02-18 16:40:00|13459.7|13454.7|13460.2|13455.2|13461.4|13456.5|13459.1|13454.3|254
1645202700000|2022-02-18 16:45:00|13460.1|13455.1|13459.5|13454.5|13460.2|13455.8|13458|13453.9|224
1645203000000|2022-02-18 16:50:00|13459.6|13454.6|13461.5|13456.5|13462.3|13457.9|13459.3|13454.3|228
1645203300000|2022-02-18 16:55:00|13461.6|13456.6|13462.4|13457.4|13464.1|13459.5|13459.3|13455.3|212
1645203600000|2022-02-18 17:00:00|13462.5|13457.5|13460.6|13455.6|13462.9|13457.9|13460.5|13455.5|188
1645203900000|2022-02-18 17:05:00|13460.5|13455.5|13462.9|13457.9|13463.5|13458.5|13459.4|13454.4|178
1645204200000|2022-02-18 17:10:00|13462.8|13457.8|13463.3|13458.3|13463.7|13458.7|13462.6|13457.6|175
1645204500000|2022-02-18 17:15:00|13463.2|13458.2|13463.7|13458.7|13463.9|13458.9|13462.7|13457.7|192
1645204800000|2022-02-18 17:20:00|13463.5|13458.5|13463.8|13458.8|13465.2|13460.2|13463|13458|188
1645205100000|2022-02-18 17:25:00|13463.7|13458.7|13463.6|13458.6|13464.3|13459.3|13463.1|13458.1|145
1645205400000|2022-02-18 17:30:00|13463.8|13458.8|13465|13460|13465.7|13460.7|13461.8|13456.8|280
1645205700000|2022-02-18 17:35:00|13464.8|13459.8|13466.2|13461.2|13467.5|13462.5|13464.6|13459.6|252
1645206000000|2022-02-18 17:40:00|13466.3|13461.3|13466.7|13461.7|13466.9|13461.9|13464.9|13459.9|204
1645206300000|2022-02-18 17:45:00|13466.6|13461.6|13466.5|13461.5|13467.1|13462.1|13465.6|13460.6|118
1645206600000|2022-02-18 17:50:00|13466.4|13461.4|13466.3|13461.3|13466.6|13461.6|13465.3|13460.3|126
1645206900000|2022-02-18 17:55:00|13466.4|13461.4|13466.4|13461.4|13466.8|13461.8|13465.6|13460.6|127
1645207200000|2022-02-18 18:00:00|13466.5|13461.5|13465.4|13460.4|13467|13462|13465.4|13460.4|130
1645207500000|2022-02-18 18:05:00|13465.3|13460.3|13465.7|13460.7|13466.9|13461.9|13465.2|13460.2|77
1645207800000|2022-02-18 18:10:00|13465.6|13460.6|13464.1|13459.1|13465.7|13460.7|13463.9|13458.9|98
1645208100000|2022-02-18 18:15:00|13464|13459|13465.4|13460.4|13465.6|13460.6|13463.6|13458.6|109
1645208400000|2022-02-18 18:20:00|13465.3|13460.3|13466|13461|13467.5|13462.5|13464.6|13459.6|184
1645208700000|2022-02-18 18:25:00|13465.9|13460.9|13466.7|13461.7|13467|13462|13465.7|13460.7|115
1645209000000|2022-02-18 18:30:00|13466.5|13461.5|13463.4|13458.4|13466.7|13461.7|13463.3|13458.3|182
1645209300000|2022-02-18 18:35:00|13463.3|13458.3|13461.1|13456.1|13463.5|13458.5|13461|13456|147
1645209600000|2022-02-18 18:40:00|13461.3|13456.3|13461.1|13456.1|13462.9|13457.9|13460.4|13456|144
1645209900000|2022-02-18 18:45:00|13461.2|13456.2|13460.6|13455.6|13461.2|13456.2|13459|13454.3|135
1645210200000|2022-02-18 18:50:00|13460.5|13455.5|13459.2|13454.2|13461|13456|13459.2|13454.2|107
1645210500000|2022-02-18 18:55:00|13459.5|13454.5|13460.5|13455.5|13460.9|13455.9|13459.2|13454.2|123
1645210800000|2022-02-18 19:00:00|13460.6|13455.6|13459.4|13454.4|13460.8|13455.8|13459.4|13454.4|98
1645211100000|2022-02-18 19:05:00|13459.5|13454.5|13461.9|13456.9|13462.6|13457.6|13459.2|13454.2|128
1645211400000|2022-02-18 19:10:00|13461.8|13456.8|13462|13457|13462.8|13457.8|13461.2|13456.2|85
1645211700000|2022-02-18 19:15:00|13462.1|13457.1|13459.6|13454.6|13462.8|13457.8|13459.3|13454.6|97
1645212000000|2022-02-18 19:20:00|13459.7|13454.7|13457.9|13452.9|13459.8|13455.4|13457.9|13452.9|83
1645212300000|2022-02-18 19:25:00|13458|13453|13458.2|13453.2|13460.4|13455.4|13457.9|13452.9|88
1645212600000|2022-02-18 19:30:00|13458.3|13453.3|13457.8|13452.8|13458.9|13453.9|13455.7|13450.7|154
1645212900000|2022-02-18 19:35:00|13457.7|13452.7|13460.2|13455.2|13460.3|13455.3|13457.6|13452.6|154
1645213200000|2022-02-18 19:40:00|13460.8|13455.8|13460.2|13455.2|13461.1|13456.1|13459|13454|148
1645213500000|2022-02-18 19:45:00|13460.3|13455.3|13462.4|13457.4|13462.7|13457.7|13459.3|13454.3|149
1645213800000|2022-02-18 19:50:00|13462.5|13457.5|13460|13455|13462.7|13458.4|13460|13455|117
1645214100000|2022-02-18 19:55:00|13460.1|13455.1|13462|13457|13462|13457|13458.6|13453.6|143
1645214400000|2022-02-18 20:00:00|13461.9|13456.9|13463.2|13458.2|13463.2|13458.2|13461.1|13456.1|119
1645214700000|2022-02-18 20:05:00|13463.1|13458.1|13462.9|13457.9|13463.1|13459.2|13461.9|13457.6|100
1645215000000|2022-02-18 20:10:00|13463|13458|13462.7|13457.7|13463.1|13458.1|13461.5|13456.5|126
1645215300000|2022-02-18 20:15:00|13462.8|13457.8|13462.9|13457.9|13464.9|13459.9|13462.6|13457.6|195
1645215600000|2022-02-18 20:20:00|13462.8|13457.8|13462.1|13457.1|13462.8|13457.8|13461.9|13456.9|109
1645215900000|2022-02-18 20:25:00|13462.2|13457.2|13462.9|13457.9|13462.9|13457.9|13462.1|13457.1|102
1645216200000|2022-02-18 20:30:00|13463.8|13458.8|13464.5|13459.5|13465.6|13460.6|13463.6|13458.6|131
1645216500000|2022-02-18 20:35:00|13464.6|13459.6|13465.1|13460.1|13465.3|13460.3|13464.2|13459.2|114
1645216800000|2022-02-18 20:40:00|13465|13460|13463.3|13458.3|13465.2|13460.2|13462.5|13457.5|141
1645217100000|2022-02-18 20:45:00|13463.2|13458.2|13464.2|13459.2|13464.3|13459.3|13462.1|13457.1|155
1645217400000|2022-02-18 20:50:00|13464.3|13459.3|13465.4|13460.4|13466|13461|13463.9|13458.9|195
1645217700000|2022-02-18 20:55:00|13465.3|13460.3|13464.6|13459.6|13465.3|13460.3|13463.9|13458.9|132
1645218000000|2022-02-18 21:00:00|13464.3|13459.3|13464.5|13459.5|13464.8|13459.8|13463.9|13458.9|113
1645218300000|2022-02-18 21:05:00|13464.6|13459.6|13464.7|13459.7|13465.1|13460.1|13464.2|13459.2|113
1645218600000|2022-02-18 21:10:00|13464.8|13459.8|13464.1|13459.1|13464.9|13459.9|13463.6|13458.6|70
1645218900000|2022-02-18 21:15:00|13464.2|13459.2|13462.9|13457.9|13464.2|13459.2|13462.7|13457.7|105
1645219200000|2022-02-18 21:20:00|13463|13458|13463|13458|13463.6|13458.6|13462.3|13457.3|96
1645219500000|2022-02-18 21:25:00|13462.9|13457.9|13463.2|13458.2|13463.8|13458.8|13462.8|13457.8|120
1645219800000|2022-02-18 21:30:00|13463|13458|13459.5|13454.5|13463.5|13458.5|13457.9|13452.9|224
1645220100000|2022-02-18 21:35:00|13459.7|13454.7|13460|13455|13461|13456|13459.4|13454.4|157
1645220400000|2022-02-18 21:40:00|13459.9|13454.9|13461.2|13456.2|13461.6|13456.6|13457.5|13452.5|215
1645220700000|2022-02-18 21:45:00|13461.5|13456.5|13461.4|13456.4|13462.6|13457.6|13460.9|13455.9|79
1645221000000|2022-02-18 21:50:00|13461.5|13456.5|13461.8|13456.8|13465|13457.3|13460.6|13452.1|108
1645221300000|2022-02-18 21:55:00|13462.2|13457.2|13467.2|13451.2|13468.6|13457.2|13461.1|13450.4|151
1645390800000|2022-02-20 21:00:00|13475.7|13461.8|13475.7|13461.8|13477.3|13461.8|13475.7|13454.3|22
1645391100000|2022-02-20 21:05:00|13476.4|13454.4|13475.7|13461.8|13477.5|13463|13468.9|13454.3|18
1645391400000|2022-02-20 21:10:00|13475.8|13457.5|13475.7|13461.8|13476.4|13461.8|13475.7|13454.3|14
1645391700000|2022-02-20 21:15:00|13475.8|13461.3|13475.7|13461.8|13476.4|13461.8|13475.7|13454.3|5
1645392000000|2022-02-20 21:20:00|13475.8|13454.3|13476.1|13454.1|13476.6|13463.8|13469|13453.8|32
1645392300000|2022-02-20 21:25:00|13475.7|13461.8|13475.7|13461.8|13476.3|13461.8|13475.7|13453.8|18
1645392600000|2022-02-20 21:30:00|13476.1|13454.1|13475.8|13453.8|13476.2|13461.8|13475.7|13453.8|12
1645392900000|2022-02-20 21:35:00|13475.7|13461.8|13475.7|13461.8|13476.3|13461.8|13475.7|13453.8|15
1645393200000|2022-02-20 21:40:00|13475.2|13453.2|13476.1|13454.1|13477|13461.8|13475.2|13453.2|14
1645393500000|2022-02-20 21:45:00|13475.8|13453.8|13475.7|13461.8|13476.2|13461.8|13475.7|13453.8|10
1645393800000|2022-02-20 21:50:00|13475.9|13461.4|13468.8|13462.8|13476.1|13463.8|13468.8|13454.1|13
1645394100000|2022-02-20 21:55:00|13475.7|13461.8|13467.4|13461.4|13475.7|13463.8|13467.4|13457.7|24
1645394400000|2022-02-20 22:00:00|13467.6|13461.6|13470.6|13457.3|13473.4|13463.8|13466.3|13454.2|145
1645394700000|2022-02-20 22:05:00|13470.3|13457.8|13471.4|13458.7|13476.1|13461.2|13467.9|13455.5|142
1645395000000|2022-02-20 22:10:00|13469.4|13460.2|13472.3|13456.3|13474.7|13461.3|13467.9|13455.7|119
1645395300000|2022-02-20 22:15:00|13475.3|13461.6|13472.2|13462.3|13475.8|13462.3|13467.5|13455.5|109
1645395600000|2022-02-20 22:20:00|13472.7|13456.7|13473.9|13461.2|13475.2|13462.3|13470.5|13455|92
1645395900000|2022-02-20 22:25:00|13473.4|13459|13472.1|13456.1|13474.4|13461.2|13468.2|13454.9|86
1645396200000|2022-02-20 22:30:00|13472|13456|13469.5|13457.4|13472.2|13458.4|13468.5|13455.6|276
1645396500000|2022-02-20 22:35:00|13469.6|13457.8|13471.7|13456.3|13473.7|13458.1|13469.4|13455.5|193
1645396800000|2022-02-20 22:40:00|13471.5|13456.4|13469.9|13457.3|13473.3|13457.6|13469.1|13455.6|176
1645397100000|2022-02-20 22:45:00|13470.5|13457.4|13471.9|13456.9|13472.9|13457.7|13469.4|13455.8|115
1645397400000|2022-02-20 22:50:00|13471.2|13457.3|13470.3|13456|13473.1|13457.8|13469.7|13455.4|129
1645397700000|2022-02-20 22:55:00|13470.4|13455.9|13472.4|13456.4|13472.8|13459.4|13468.1|13455.9|162
1645398000000|2022-02-20 23:00:00|13472.5|13456.5|13469.8|13462.5|13474.2|13464.4|13468.3|13456|481
1645398300000|2022-02-20 23:05:00|13469.5|13462.7|13469.3|13463.1|13470.3|13464.4|13468.4|13462.5|212
1645398600000|2022-02-20 23:10:00|13469.5|13463|13466.6|13461.6|13469.5|13463.9|13466.2|13461.2|120
1645398900000|2022-02-20 23:15:00|13466.8|13461.8|13465.8|13460.8|13466.8|13461.8|13465|13460|159
1645399200000|2022-02-20 23:20:00|13465.7|13460.7|13466.2|13461.2|13466.7|13461.7|13465.3|13460.3|155
1645399500000|2022-02-20 23:25:00|13466.1|13461.1|13465.6|13460.6|13466.3|13461.3|13465|13460|209
1645399800000|2022-02-20 23:30:00|13465.7|13460.7|13465.6|13460.6|13466|13461|13464.9|13459.9|222
1645400100000|2022-02-20 23:35:00|13465.5|13460.5|13464.7|13459.7|13466.1|13461.1|13464.4|13459.4|265
1645400400000|2022-02-20 23:40:00|13464.9|13459.9|13462.9|13457.9|13465|13460|13462.7|13457.7|235
1645400700000|2022-02-20 23:45:00|13463|13458|13461.9|13456.9|13463.3|13458.3|13461.7|13456.7|138
1645401000000|2022-02-20 23:50:00|13461.8|13456.8|13465|13460|13465.1|13460.1|13461.6|13456.6|136
1645401300000|2022-02-20 23:55:00|13465.2|13460.2|13466.2|13461.2|13466.3|13461.3|13464.8|13459.8|102
1645401600000|2022-02-21 00:00:00|13466.3|13461.3|13467.3|13462.3|13471.1|13466.1|13466.1|13461.1|195
1645401900000|2022-02-21 00:05:00|13467.2|13462.2|13466.9|13461.9|13467.7|13462.7|13466.4|13461.4|110
1645402200000|2022-02-21 00:10:00|13466.8|13461.8|13465.5|13460.5|13467.8|13462.8|13464.6|13459.7|143
1645402500000|2022-02-21 00:15:00|13465.7|13460.7|13464.1|13459.1|13466|13461.4|13462.9|13459|115
1645402800000|2022-02-21 00:20:00|13464.2|13459.2|13463.8|13460.8|13466.4|13462.2|13462.7|13458.5|163
1645403100000|2022-02-21 00:25:00|13463.7|13460.7|13465|13460|13465|13461.1|13463.4|13459|113
1645403400000|2022-02-21 00:30:00|13464.9|13459.9|13462.6|13459.6|13465.1|13461.1|13462.4|13458.4|99
1645403700000|2022-02-21 00:35:00|13462.9|13459.9|13464.4|13459.4|13465.4|13461.4|13462.8|13458.9|116
1645404000000|2022-02-21 00:40:00|13464.5|13459.5|13462.4|13457.4|13464.8|13460.5|13459.8|13455.8|157
1645404300000|2022-02-21 00:45:00|13462.5|13457.5|13461.7|13456.7|13463.1|13458.8|13460.4|13456.1|152
1645404600000|2022-02-21 00:50:00|13461.6|13456.6|13454.8|13449.8|13461.8|13457.6|13454.5|13449.5|310
1645404900000|2022-02-21 00:55:00|13454.9|13449.9|13456.4|13451.4|13456.7|13451.7|13453.9|13448.9|411
1645405200000|2022-02-21 01:00:00|13456|13451|13456.7|13451.7|13457|13452.6|13453|13448|431
1645405500000|2022-02-21 01:05:00|13456.4|13451.4|13453.8|13448.8|13457.8|13452.9|13453.2|13448.3|315
1645405800000|2022-02-21 01:10:00|13453.7|13448.7|13451.5|13446.5|13454.6|13449.6|13450.2|13445.2|433
1645406100000|2022-02-21 01:15:00|13451.6|13446.6|13451.2|13446.2|13454.5|13449.5|13448.6|13443.6|356
1645406400000|2022-02-21 01:20:00|13451.5|13446.5|13452.8|13447.8|13454.3|13449.3|13451.3|13446.3|579
1645406700000|2022-02-21 01:25:00|13452.7|13447.7|13453.7|13448.7|13454|13449.2|13451.9|13447|419
1645407000000|2022-02-21 01:30:00|13453.8|13448.8|13448.4|13443.4|13454.3|13449.8|13448.4|13443.4|324
1645407300000|2022-02-21 01:35:00|13448.7|13443.7|13443.2|13438.2|13450.6|13446.1|13442|13437.9|370
1645407600000|2022-02-21 01:40:00|13442.3|13439.3|13440.7|13437.7|13443.6|13439.4|13440|13435.7|286
1645407900000|2022-02-21 01:45:00|13440.6|13437.6|13440.5|13437.5|13442|13438|13439.1|13435|212
1645408200000|2022-02-21 01:50:00|13441.5|13436.5|13441.7|13436.7|13442.2|13438.2|13440.2|13436.4|248
1645408500000|2022-02-21 01:55:00|13441.6|13436.6|13442.8|13439.8|13444|13440|13440.5|13436.6|316
1645408800000|2022-02-21 02:00:00|13442.9|13439.9|13441.8|13438.8|13443.5|13439.9|13440.5|13436.9|227
1645409100000|2022-02-21 02:05:00|13441.7|13438.7|13441.7|13436.7|13443.1|13439.6|13440.7|13436.7|139
1645409400000|2022-02-21 02:10:00|13441.8|13436.8|13441.9|13436.9|13442|13437.8|13439.8|13436.1|207
1645409700000|2022-02-21 02:15:00|13442|13437|13442.8|13439.8|13443.9|13440.1|13440.6|13436.5|191
1645410000000|2022-02-21 02:20:00|13442.7|13439.7|13442.8|13439.8|13444.1|13440.2|13441.7|13438|221
1645410300000|2022-02-21 02:25:00|13442.9|13439.9|13443.2|13440.2|13444.2|13440.3|13442.2|13438.5|136
1645410600000|2022-02-21 02:30:00|13443.1|13440.1|13442.1|13437.1|13444.2|13440.3|13441|13436.8|194
1645410900000|2022-02-21 02:35:00|13441.9|13436.9|13443.8|13438.8|13444|13439.9|13440.4|13436.4|303
1645411200000|2022-02-21 02:40:00|13443.9|13438.9|13442.7|13439.7|13444|13440.1|13442.1|13437.2|189
1645411500000|2022-02-21 02:45:00|13442.6|13439.6|13442.8|13439.8|13443.7|13439.9|13441.2|13437.2|177
1645411800000|2022-02-21 02:50:00|13442.9|13439.9|13444.8|13441.8|13447.4|13443.3|13442.9|13439.3|214
1645412100000|2022-02-21 02:55:00|13444.7|13441.7|13443.5|13440.5|13444.9|13441.9|13442.5|13438.6|154
1645412400000|2022-02-21 03:00:00|13443.2|13440.2|13442.9|13439.9|13444.4|13440.7|13442.6|13438.5|119
1645412700000|2022-02-21 03:05:00|13442.8|13439.8|13444.8|13441.8|13445.9|13441.9|13442.7|13438.8|149
1645413000000|2022-02-21 03:10:00|13444.7|13441.7|13445.9|13442.9|13447|13443.1|13444.7|13440.8|142
1645413300000|2022-02-21 03:15:00|13446|13443|13443.9|13440.9|13446.8|13443|13443.6|13439.6|145
1645413600000|2022-02-21 03:20:00|13444|13441|13444.7|13441.7|13445.8|13441.8|13443.9|13440.4|128
1645413900000|2022-02-21 03:25:00|13444.6|13441.6|13443.7|13440.7|13445.9|13442|13443|13438.9|215
1645414200000|2022-02-21 03:30:00|13443.8|13440.8|13444.3|13441.3|13446.3|13442.2|13443|13439|153
1645414500000|2022-02-21 03:35:00|13444.2|13441.2|13442.2|13439.2|13444.6|13441.2|13441.9|13438.1|153
1645414800000|2022-02-21 03:40:00|13442.3|13439.3|13445.9|13440.9|13446.2|13442.1|13442|13439|145
1645415100000|2022-02-21 03:45:00|13446|13441|13446.2|13443.2|13449|13444.9|13445.1|13440.9|214
1645415400000|2022-02-21 03:50:00|13446.1|13443.1|13448.6|13443.6|13448.9|13444.7|13445.8|13442|176
1645415700000|2022-02-21 03:55:00|13447.5|13444.5|13447.1|13444.1|13448.8|13444.6|13445.9|13442.4|219
1645416000000|2022-02-21 04:00:00|13447.2|13444.2|13447.9|13442.9|13449.2|13445.3|13446.5|13442.8|183
1645416300000|2022-02-21 04:05:00|13447|13444|13447.6|13442.6|13447.7|13444|13444.5|13440.6|182
1645416600000|2022-02-21 04:10:00|13447.7|13442.7|13447.6|13444.6|13448.5|13444.6|13446.2|13442|133
1645416900000|2022-02-21 04:15:00|13447.5|13444.5|13446.1|13443.1|13448.7|13444.8|13445.5|13441.5|143
1645417200000|2022-02-21 04:20:00|13446.2|13443.2|13449.8|13446.8|13451|13446.8|13446.2|13442.2|148
1645417500000|2022-02-21 04:25:00|13451.2|13446.2|13448.2|13445.2|13451.6|13447.4|13448|13444.1|185
1645417800000|2022-02-21 04:30:00|13448.1|13445.1|13449.3|13446.3|13450.6|13446.8|13446.8|13442.9|164
1645418100000|2022-02-21 04:35:00|13449.4|13446.4|13450.1|13447.1|13451.4|13447.4|13449.4|13445.4|105
1645418400000|2022-02-21 04:40:00|13450.2|13447.2|13450.6|13447.6|13452.3|13448.4|13450|13446.4|131
1645418700000|2022-02-21 04:45:00|13450.7|13447.7|13453.3|13448.3|13453.4|13449.2|13450.2|13446.2|191
1645419000000|2022-02-21 04:50:00|13453.2|13448.2|13451.3|13448.3|13453.4|13449.2|13450.1|13446.2|187
1645419300000|2022-02-21 04:55:00|13451.2|13448.2|13449.7|13444.7|13452.9|13448.8|13447.5|13443.7|312
1645419600000|2022-02-21 05:00:00|13449.8|13444.8|13446.8|13441.8|13450.2|13446.2|13445.9|13441.5|250
1645419900000|2022-02-21 05:05:00|13447.1|13442.1|13449.2|13444.2|13449.7|13444.8|13446.5|13441.9|281
1645420200000|2022-02-21 05:10:00|13449.3|13444.3|13448.3|13443.3|13449.3|13445|13446.5|13441.6|134
1645420500000|2022-02-21 05:15:00|13448.4|13443.4|13445.9|13442.9|13448.5|13444.5|13445.1|13441.3|132
1645420800000|2022-02-21 05:20:00|13446|13443|13448.9|13443.9|13449.3|13444.9|13445.9|13442.1|143
1645421100000|2022-02-21 05:25:00|13449.2|13444.2|13448.2|13445.2|13449.6|13445.3|13446.7|13442.3|186
1645421400000|2022-02-21 05:30:00|13448.3|13445.3|13449.8|13446.8|13450.4|13446.8|13448.1|13444|145
1645421700000|2022-02-21 05:35:00|13449.9|13446.9|13451.4|13448.4|13453.4|13449.3|13449.7|13446.2|166
1645422000000|2022-02-21 05:40:00|13451.2|13448.2|13452.9|13449.9|13454|13450.1|13451.1|13447.2|123
1645422300000|2022-02-21 05:45:00|13452.8|13449.8|13452.2|13449.2|13455|13450.8|13451.8|13448|138
1645422600000|2022-02-21 05:50:00|13452.3|13449.3|13450.9|13445.9|13452.7|13449.7|13450|13445.3|133
1645422900000|2022-02-21 05:55:00|13451|13446|13451.3|13448.3|13452.7|13449.2|13450|13445.9|128
1645423200000|2022-02-21 06:00:00|13452.5|13447.5|13447.7|13444.7|13452.5|13448.5|13447.6|13443.9|156
1645423500000|2022-02-21 06:05:00|13447.6|13444.6|13445.9|13442.9|13448.4|13444.7|13445.6|13441.6|153
1645423800000|2022-02-21 06:10:00|13446|13443|13445.7|13442.7|13447.8|13444|13444.7|13440.7|163
1645424100000|2022-02-21 06:15:00|13445.6|13442.6|13446|13443|13446.7|13443|13445.4|13441.6|107
1645424400000|2022-02-21 06:20:00|13445.9|13442.9|13446.7|13443.7|13447.9|13443.9|13445.8|13441.9|106
1645424700000|2022-02-21 06:25:00|13446.8|13443.8|13444.9|13441.9|13447.3|13443.9|13444.3|13440.2|151
1645425000000|2022-02-21 06:30:00|13445|13442|13445.9|13442.9|13446.8|13443|13444.7|13440.8|108
1645425300000|2022-02-21 06:35:00|13446|13443|13445.3|13440.3|13446.8|13443|13444.1|13440|137
1645425600000|2022-02-21 06:40:00|13445.4|13440.4|13444.6|13441.6|13445.7|13441.9|13443.8|13439.8|109
1645425900000|2022-02-21 06:45:00|13444.5|13441.5|13445.1|13442.1|13446.1|13442.1|13444.1|13440.4|142
1645426200000|2022-02-21 06:50:00|13445.2|13442.2|13444.7|13441.7|13445.5|13442.5|13444.7|13441.7|65
1645426500000|2022-02-21 06:55:00|13444.8|13441.8|13447.3|13442.3|13447.4|13443.4|13444.1|13440.1|228
1645426800000|2022-02-21 07:00:00|13447.4|13442.4|13444.5|13441.5|13447.6|13443.6|13444.1|13439.9|231
1645427100000|2022-02-21 07:05:00|13444.4|13441.4|13444.9|13439.9|13445.8|13442.2|13443.9|13439.9|127
1645427400000|2022-02-21 07:10:00|13445|13440|13444.1|13441.1|13445|13441.3|13443.8|13439.9|108
1645427700000|2022-02-21 07:15:00|13444|13441|13444|13441|13444.4|13441.4|13443.8|13440.8|129
1645428000000|2022-02-21 07:20:00|13444.1|13441.1|13444|13441|13445.4|13441.3|13443.9|13440|123
1645428300000|2022-02-21 07:25:00|13443.9|13440.9|13445.3|13442.3|13446.3|13442.8|13443.9|13440.6|161
1645428600000|2022-02-21 07:30:00|13445.2|13442.2|13447.8|13442.8|13448|13443.9|13444.7|13441|182
1645428900000|2022-02-21 07:35:00|13447.7|13442.7|13449.2|13446.2|13450.3|13446.4|13446.2|13442.1|192
1645429200000|2022-02-21 07:40:00|13449.3|13446.3|13450.3|13445.3|13450.3|13447|13447.9|13443.9|170
1645429500000|2022-02-21 07:45:00|13450.2|13445.2|13448.9|13445.9|13450.4|13446.5|13448.8|13444.7|116
1645429800000|2022-02-21 07:50:00|13449|13446|13449.3|13444.3|13450|13446|13447.7|13443.9|117
1645430100000|2022-02-21 07:55:00|13449.4|13444.4|13449.2|13444.2|13451.1|13447.2|13447.7|13443.8|202
1645430400000|2022-02-21 08:00:00|13449.3|13444.3|13451.8|13448.8|13453.1|13448.9|13447.8|13443.9|262
1645430700000|2022-02-21 08:05:00|13451.9|13448.9|13449.1|13446.1|13452.5|13448.9|13448.9|13445|205
1645431000000|2022-02-21 08:10:00|13449|13446|13448.7|13445.7|13451.4|13447.2|13448.3|13444.2|196
1645431300000|2022-02-21 08:15:00|13448.4|13445.4|13447.3|13442.3|13449.1|13445.4|13445.5|13441|414
1645431600000|2022-02-21 08:20:00|13447.4|13442.4|13446|13443|13448.3|13444|13443.6|13440.6|206
1645431900000|2022-02-21 08:25:00|13445.9|13442.9|13448.5|13443.5|13449.2|13445.6|13445.8|13442.2|196
1645432200000|2022-02-21 08:30:00|13448.2|13443.2|13445.5|13442.5|13449.6|13445.5|13443.9|13439|233
1645432500000|2022-02-21 08:35:00|13445.4|13442.4|13452.4|13447.4|13455.8|13450.8|13445.4|13442.4|522
1645432800000|2022-02-21 08:40:00|13452.3|13447.3|13455.5|13450.5|13455.9|13450.9|13451.9|13447.2|233
1645433100000|2022-02-21 08:45:00|13455.6|13450.6|13448.7|13445.7|13455.9|13451.9|13448.7|13444.2|254
1645433400000|2022-02-21 08:50:00|13448.6|13445.6|13452.5|13447.5|13452.8|13449.1|13448.6|13444.3|232
1645433700000|2022-02-21 08:55:00|13452.4|13447.4|13455.7|13450.7|13456.7|13452.5|13451.7|13446.8|206
1645434000000|2022-02-21 09:00:00|13455.8|13450.8|13456.9|13451.9|13458.6|13454.1|13454|13449|330
1645434300000|2022-02-21 09:05:00|13457|13452|13455.2|13450.2|13457.5|13453|13453|13449|284
1645434600000|2022-02-21 09:10:00|13455.1|13450.1|13452.1|13449.1|13455.2|13450.4|13451|13447.4|343
1645434900000|2022-02-21 09:15:00|13452|13449|13455.3|13450.3|13455.9|13451.9|13451.8|13447.7|259
1645435200000|2022-02-21 09:20:00|13455.2|13450.2|13454.5|13451.5|13456.2|13452.2|13454.1|13450|216
1645435500000|2022-02-21 09:25:00|13454.4|13451.4|13453.2|13450.2|13455.7|13451.7|13453|13449|232
1645435800000|2022-02-21 09:30:00|13453.3|13450.3|13453.3|13448.3|13454|13450.3|13451.6|13447.7|215
1645436100000|2022-02-21 09:35:00|13453.4|13448.4|13455.8|13450.8|13455.9|13451.8|13452.7|13448.4|212
1645436400000|2022-02-21 09:40:00|13455.7|13450.7|13457.5|13452.5|13457.6|13453.2|13453|13449.2|205
1645436700000|2022-02-21 09:45:00|13457.7|13452.7|13457.6|13452.6|13458|13453.9|13455.8|13451.7|220
1645437000000|2022-02-21 09:50:00|13457.7|13452.7|13458.6|13453.6|13459|13454.9|13456.8|13452.5|134
1645437300000|2022-02-21 09:55:00|13458.7|13453.7|13458.2|13453.2|13461|13457|13457.1|13452.5|276
1645437600000|2022-02-21 10:00:00|13457.3|13454.3|13459.4|13454.4|13459.9|13455.5|13457.3|13453.4|181
1645437900000|2022-02-21 10:05:00|13459.3|13454.3|13457.8|13452.8|13459.5|13455.2|13456.6|13452|210
1645438200000|2022-02-21 10:10:00|13457.9|13452.9|13458.3|13453.3|13458.4|13454.4|13457.2|13452.3|194
1645438500000|2022-02-21 10:15:00|13458.2|13453.2|13456.4|13453.4|13458.3|13454.4|13456.3|13452.1|194
1645438800000|2022-02-21 10:20:00|13456.3|13453.3|13457.3|13454.3|13458.5|13454.5|13456.3|13452|202
1645439100000|2022-02-21 10:25:00|13457.2|13454.2|13459.1|13454.1|13459.2|13454.9|13456|13452.5|197
1645439400000|2022-02-21 10:30:00|13459.2|13454.2|13458.1|13453.1|13459.4|13455.4|13456.6|13452.6|205
1645439700000|2022-02-21 10:35:00|13458.2|13453.2|13456.7|13453.7|13458.2|13454.2|13456.3|13452|185
1645440000000|2022-02-21 10:40:00|13456.8|13453.8|13458.2|13453.2|13459|13455.1|13456.3|13451.6|168
1645440300000|2022-02-21 10:45:00|13458.1|13453.1|13458.4|13453.4|13459.5|13455.3|13457.3|13453.1|181
1645440600000|2022-02-21 10:50:00|13458.5|13453.5|13458.2|13455.2|13460.1|13456.1|13457.6|13453|157
1645440900000|2022-02-21 10:55:00|13458.1|13455.1|13463.4|13458.4|13463.7|13458.7|13457.8|13453.8|208
1645441200000|2022-02-21 11:00:00|13463.5|13458.5|13461.6|13456.6|13463.5|13458.5|13461|13456.1|191
1645441500000|2022-02-21 11:05:00|13461.7|13456.7|13461.4|13456.4|13462.2|13458.1|13459.4|13455.3|194
1645441800000|2022-02-21 11:10:00|13461.5|13456.5|13461.8|13458.8|13462.9|13458.8|13459.4|13455.3|164
1645442100000|2022-02-21 11:15:00|13461.7|13458.7|13464.1|13459.1|13465.2|13460.2|13461.2|13457|235
1645442400000|2022-02-21 11:20:00|13464|13459|13467.2|13462.2|13467.3|13462.3|13463.2|13458.4|253
1645442700000|2022-02-21 11:25:00|13467.3|13462.3|13468|13463|13468.8|13464|13465.7|13461.5|263
1645443000000|2022-02-21 11:30:00|13467.9|13462.9|13468.8|13463.8|13469.6|13465.2|13466.7|13462.8|212
1645443300000|2022-02-21 11:35:00|13468.6|13463.6|13468.7|13463.7|13470.1|13465.6|13466.7|13462.8|177
1645443600000|2022-02-21 11:40:00|13468.5|13463.5|13469.5|13464.5|13470.1|13465.9|13468|13463.5|267
1645443900000|2022-02-21 11:45:00|13469.4|13464.4|13468.9|13463.9|13469.4|13465.1|13467.2|13462.4|263
1645444200000|2022-02-21 11:50:00|13468.8|13463.8|13467.4|13462.4|13469.2|13465|13466.5|13461.8|241
1645444500000|2022-02-21 11:55:00|13467.3|13462.3|13466.8|13461.8|13467.3|13463.1|13465.1|13460.3|304
1645444800000|2022-02-21 12:00:00|13466.9|13461.9|13468.8|13463.8|13469.2|13464.2|13466|13461.7|251
1645445100000|2022-02-21 12:05:00|13468.9|13463.9|13470.4|13465.4|13470.7|13465.7|13468.1|13463.8|237
1645445400000|2022-02-21 12:10:00|13470.5|13465.5|13468.9|13463.9|13470.5|13465.7|13467.6|13463.6|220
1645445700000|2022-02-21 12:15:00|13469|13464|13469.7|13464.7|13470.2|13465.5|13467.3|13463.3|206
1645446000000|2022-02-21 12:20:00|13469.6|13464.6|13467.4|13462.4|13470|13465.9|13467|13462|217
1645446300000|2022-02-21 12:25:00|13467.3|13462.3|13465.8|13460.8|13467.5|13462.5|13463.8|13459|255
1645446600000|2022-02-21 12:30:00|13465.9|13460.9|13466.7|13461.7|13466.9|13462.1|13464.2|13460.1|201
1645446900000|2022-02-21 12:35:00|13466.8|13461.8|13468.4|13465.4|13469.5|13465.5|13465|13460.3|165
1645447200000|2022-02-21 12:40:00|13469.4|13464.4|13470.8|13465.8|13471.2|13467.1|13467.9|13463.9|174
1645447500000|2022-02-21 12:45:00|13470.7|13465.7|13472.1|13469.1|13473.3|13469.2|13469.9|13465.4|223
1645447800000|2022-02-21 12:50:00|13472.2|13469.2|13471|13466|13473|13469.3|13470.6|13465.8|189
1645448100000|2022-02-21 12:55:00|13470.9|13465.9|13470.2|13465.2|13472.3|13467.3|13470.1|13465.1|277
1645448400000|2022-02-21 13:00:00|13470.4|13465.4|13466.8|13461.8|13470.7|13465.7|13466.2|13461.2|371
1645448700000|2022-02-21 13:05:00|13466.7|13461.7|13465.9|13460.9|13466.8|13461.8|13464.6|13459.6|264
1645449000000|2022-02-21 13:10:00|13464.6|13461.6|13466.5|13461.5|13467.3|13463.2|13464.6|13460|234
1645449300000|2022-02-21 13:15:00|13466.4|13461.4|13469.9|13464.9|13470.3|13465.3|13465.9|13460.9|310
1645449600000|2022-02-21 13:20:00|13469.8|13464.8|13469.2|13464.2|13470.6|13465.6|13468.7|13463.7|372
1645449900000|2022-02-21 13:25:00|13469.3|13464.3|13467.9|13462.9|13469.3|13464.3|13466.9|13461.9|296
1645450200000|2022-02-21 13:30:00|13468|13463|13466.4|13461.4|13469|13464|13465.7|13460.7|299
1645450500000|2022-02-21 13:35:00|13466.3|13461.3|13465.7|13460.7|13467.9|13462.9|13464.9|13459.9|256
1645450800000|2022-02-21 13:40:00|13465.6|13460.6|13466.8|13461.8|13467|13462.3|13465.2|13460.4|223
1645451100000|2022-02-21 13:45:00|13466.9|13461.9|13467.8|13462.8|13468.2|13463.6|13466.2|13461.2|225
1645451400000|2022-02-21 13:50:00|13467.9|13462.9|13467|13462|13468.8|13463.9|13466.6|13461.6|211
1645451700000|2022-02-21 13:55:00|13467.1|13462.1|13467.2|13462.2|13469.4|13464.4|13462.5|13457.5|512
1645452000000|2022-02-21 14:00:00|13467.3|13462.3|13469.3|13464.3|13470.5|13465.5|13467|13462|314
1645452300000|2022-02-21 14:05:00|13469.2|13464.2|13467.1|13462.1|13469.7|13465.5|13465.7|13460.7|336
1645452600000|2022-02-21 14:10:00|13467|13462|13464.8|13459.8|13467.1|13462.1|13463.8|13458.8|378
1645452900000|2022-02-21 14:15:00|13464.7|13459.7|13460.5|13455.5|13464.7|13459.7|13459.1|13454.2|388
1645453200000|2022-02-21 14:20:00|13460.6|13455.6|13459.9|13454.9|13460.6|13455.6|13457.6|13452.6|340
1645453500000|2022-02-21 14:25:00|13459.8|13454.8|13461.1|13456.1|13462.1|13457.1|13458.7|13453.7|228
1645453800000|2022-02-21 14:30:00|13460.9|13455.9|13461.1|13456.1|13462.1|13457.2|13459.3|13454.7|261
1645454100000|2022-02-21 14:35:00|13461.2|13456.2|13464.3|13459.3|13464.7|13459.7|13461.2|13456.2|260
1645454400000|2022-02-21 14:40:00|13464.4|13459.4|13464.9|13459.9|13465.8|13460.8|13464|13459|255
1645454700000|2022-02-21 14:45:00|13464.8|13459.8|13465.1|13460.1|13466.3|13461.3|13463.8|13458.8|266
1645455000000|2022-02-21 14:50:00|13464.8|13459.8|13463.9|13458.9|13465.2|13460.2|13462|13457|209
1645455300000|2022-02-21 14:55:00|13464.1|13459.1|13463.8|13458.8|13465.3|13460.9|13462.1|13458.1|242
1645455600000|2022-02-21 15:00:00|13464|13459|13461.8|13456.8|13464.2|13460.2|13460.5|13456.5|202
1645455900000|2022-02-21 15:05:00|13461.9|13456.9|13456.8|13451.8|13462.1|13457.9|13455.7|13451.4|296
1645456200000|2022-02-21 15:10:00|13456.9|13451.9|13458|13453|13459.2|13454.2|13455.1|13451|236
1645456500000|2022-02-21 15:15:00|13458.1|13453.1|13458.4|13453.4|13459|13454|13456.9|13451.9|259
1645456800000|2022-02-21 15:20:00|13458.5|13453.5|13459.1|13454.1|13460|13455|13457.3|13452.3|182
1645457100000|2022-02-21 15:25:00|13459|13454|13459.8|13454.8|13463|13458|13458.9|13453.9|307
1645457400000|2022-02-21 15:30:00|13459.9|13454.9|13459.1|13454.1|13460.7|13455.7|13457.5|13452.5|210
1645457700000|2022-02-21 15:35:00|13459|13454|13458.6|13453.6|13460.2|13455.2|13458.2|13453.2|267
1645458000000|2022-02-21 15:40:00|13458.7|13453.7|13456|13451|13459.4|13454.4|13455.7|13450.7|248
1645458300000|2022-02-21 15:45:00|13455.9|13450.9|13457.1|13452.1|13457.4|13452.4|13453.9|13448.9|241
1645458600000|2022-02-21 15:50:00|13457|13452|13455.9|13450.9|13457.4|13452.4|13454|13449|230
1645458900000|2022-02-21 15:55:00|13456|13451|13457.7|13452.7|13458.7|13453.7|13454.3|13449.3|335
1645459200000|2022-02-21 16:00:00|13457.6|13452.6|13458.1|13453.1|13459.7|13454.7|13457.1|13452.1|342
1645459500000|2022-02-21 16:05:00|13458.3|13453.3|13458.6|13453.6|13459.4|13454.4|13457.9|13452.9|217
1645459800000|2022-02-21 16:10:00|13458.5|13453.5|13458.5|13453.5|13459.2|13454.2|13456.6|13451.6|230
1645460100000|2022-02-21 16:15:00|13458.6|13453.6|13459.4|13454.4|13461.1|13456.1|13457.3|13452.3|278
1645460400000|2022-02-21 16:20:00|13459.5|13454.5|13460.5|13455.5|13460.6|13455.6|13459.4|13454.4|199
1645460700000|2022-02-21 16:25:00|13460.4|13455.4|13459.8|13454.8|13460.8|13455.8|13459.4|13454.4|256
1645461000000|2022-02-21 16:30:00|13459.9|13454.9|13458.6|13453.6|13460.1|13455.1|13458.1|13453.1|170
1645461300000|2022-02-21 16:35:00|13458.4|13453.4|13460.8|13455.8|13460.8|13455.8|13457.5|13452.5|179
1645461600000|2022-02-21 16:40:00|13460.7|13455.7|13460.1|13455.1|13461.5|13456.5|13460|13455|135
1645461900000|2022-02-21 16:45:00|13459.9|13454.9|13459.1|13454.1|13460.9|13455.9|13458|13453.4|160
1645462200000|2022-02-21 16:50:00|13459|13454|13457.8|13454.8|13460|13455|13457.8|13453.8|88
1645462500000|2022-02-21 16:55:00|13458.8|13453.8|13457.8|13452.8|13459.4|13454.4|13457.7|13452.7|126
1645462800000|2022-02-21 17:00:00|13457.7|13452.7|13459.3|13454.3|13460.6|13455.6|13457.7|13452.7|135
1645463100000|2022-02-21 17:05:00|13459.2|13454.2|13459.3|13454.3|13459.6|13454.6|13459.2|13454.2|76
1645463400000|2022-02-21 17:10:00|13459.5|13454.5|13459.2|13454.2|13459.5|13454.5|13459|13454|79
1645463700000|2022-02-21 17:15:00|13459.1|13454.1|13459.2|13454.2|13459.5|13454.5|13459|13454|56
1645464000000|2022-02-21 17:20:00|13459.1|13454.1|13459|13454|13459.7|13454.7|13458.9|13453.9|101
1645464300000|2022-02-21 17:25:00|13459.1|13454.1|13459.6|13454.6|13459.7|13454.7|13458.9|13453.9|59
1645464600000|2022-02-21 17:30:00|13459.5|13454.5|13459.1|13454.1|13459.7|13454.7|13459|13454|48
1645464900000|2022-02-21 17:35:00|13459|13454|13459.4|13454.4|13459.5|13454.5|13458.9|13453.9|43
1645465200000|2022-02-21 17:40:00|13459.3|13454.3|13460.4|13455.4|13460.7|13455.7|13459.3|13454.3|104
1645465500000|2022-02-21 17:45:00|13460.3|13455.3|13460.7|13455.7|13461.1|13456.1|13460.3|13455.3|78
1645465800000|2022-02-21 17:50:00|13460.6|13455.6|13461|13456|13461.1|13456.1|13460.4|13455.4|93
1645466100000|2022-02-21 17:55:00|13460.9|13455.9|13461.3|13456.3|13461.3|13456.3|13460.4|13455.4|106
1645466400000|2022-02-21 18:00:00|13461.2|13456.2|13461.6|13456.6|13462.2|13457.2|13461.1|13456.1|140
1645466700000|2022-02-21 18:05:00|13461.5|13456.5|13467.5|13462.5|13468.7|13463.7|13461.5|13456.5|180
1645467000000|2022-02-21 18:10:00|13467.7|13462.7|13467.6|13462.6|13468.1|13463.1|13467.3|13462.3|110
1645467300000|2022-02-21 18:15:00|13467.7|13462.7|13468.4|13463.4|13468.8|13463.8|13467.5|13462.5|122
1645467600000|2022-02-21 18:20:00|13468.6|13463.6|13468.3|13463.3|13468.7|13463.7|13467.9|13462.9|142
1645467900000|2022-02-21 18:25:00|13468.2|13463.2|13468.4|13463.4|13469|13464|13467.9|13462.9|108
1645468200000|2022-02-21 18:30:00|13468.3|13463.3|13468.3|13463.3|13468.4|13463.4|13467.4|13462.4|194
1645468500000|2022-02-21 18:35:00|13468.2|13463.2|13467.9|13462.9|13468.5|13463.5|13467.6|13462.6|113
1645468800000|2022-02-21 18:40:00|13467.8|13462.8|13468.2|13463.2|13468.3|13463.3|13467.6|13462.6|77
1645469100000|2022-02-21 18:45:00|13468.1|13463.1|13468.2|13463.2|13468.4|13463.4|13468|13463|33
1645469400000|2022-02-21 18:50:00|13468.3|13463.3|13468|13463|13468.6|13463.6|13467.1|13462.1|103
1645469700000|2022-02-21 18:55:00|13468.1|13463.1|13468.8|13463.8|13469|13464|13467.6|13462.6|139
1645470000000|2022-02-21 19:00:00|13468.4|13463.4|13469.2|13464.2|13470|13465|13468.1|13463.1|171
1645470300000|2022-02-21 19:05:00|13469.5|13464.5|13478.1|13473.1|13479.7|13474.7|13469|13464|246
1645470600000|2022-02-21 19:10:00|13478|13473|13477.8|13472.8|13478.8|13473.8|13476.7|13471.7|185
1645470900000|2022-02-21 19:15:00|13477.9|13472.9|13468.5|13463.5|13478.4|13473.4|13467.6|13462.6|232
1645471200000|2022-02-21 19:20:00|13468.4|13463.4|13469.8|13464.8|13470.2|13465.2|13468.3|13463.3|138
1645471500000|2022-02-21 19:25:00|13469.9|13464.9|13469|13464|13470.4|13465.4|13468.9|13463.9|90
1645471800000|2022-02-21 19:30:00|13469.2|13464.2|13469.2|13464.2|13469.7|13464.7|13468.9|13463.9|74
1645472100000|2022-02-21 19:35:00|13469.4|13464.4|13469.4|13464.4|13470.3|13465.3|13469.1|13464.1|121
1645472400000|2022-02-21 19:40:00|13469.5|13464.5|13469.6|13464.6|13470.2|13465.2|13469.5|13464.5|73
1645472700000|2022-02-21 19:45:00|13469.5|13464.5|13469.8|13464.8|13470.3|13465.3|13468.6|13463.6|97
1645473000000|2022-02-21 19:50:00|13469.9|13464.9|13468.3|13463.3|13469.9|13464.9|13467.9|13462.9|143
1645473300000|2022-02-21 19:55:00|13468.1|13463.1|13472.2|13467.2|13474.9|13469.9|13460.8|13455.8|348
1645473600000|2022-02-21 20:00:00|13472.1|13467.1|13472.3|13467.3|13474.3|13469.3|13460.3|13455.3|266
1645473900000|2022-02-21 20:05:00|13472.4|13467.4|13470.4|13465.4|13472.4|13467.4|13469.5|13464.5|104
1645474200000|2022-02-21 20:10:00|13470.3|13465.3|13471.1|13466.1|13471.6|13466.6|13469.6|13464.6|84
1645474500000|2022-02-21 20:15:00|13471|13466|13471.6|13466.6|13472.9|13467.9|13469.9|13464.9|67
1645474800000|2022-02-21 20:20:00|13471.7|13466.7|13471.7|13466.7|13472.3|13467.3|13471.3|13466.3|52
1645475100000|2022-02-21 20:25:00|13471.8|13466.8|13472.4|13467.4|13472.4|13467.4|13471.6|13466.6|56
1645475400000|2022-02-21 20:30:00|13472.3|13467.3|13473.5|13468.5|13474.5|13469.5|13472.2|13467.2|102
1645475700000|2022-02-21 20:35:00|13473.6|13468.6|13474.1|13469.1|13474.5|13469.5|13472.7|13467.7|106
1645476000000|2022-02-21 20:40:00|13474|13469|13473.4|13468.4|13474|13469|13473|13468|59
1645476300000|2022-02-21 20:45:00|13473.8|13468.8|13473.7|13468.7|13473.9|13468.9|13473.3|13468.3|61
1645476600000|2022-02-21 20:50:00|13473.5|13468.5|13470|13465|13474.1|13469.1|13470|13465|94
1645476900000|2022-02-21 20:55:00|13470.2|13465.2|13472.4|13467.4|13472.7|13467.7|13469.9|13464.9|202
1645477200000|2022-02-21 21:00:00|13472.1|13467.1|13471.3|13466.3|13472.4|13467.4|13470.5|13465.5|115
1645477500000|2022-02-21 21:05:00|13471.1|13466.1|13470.4|13465.4|13471.3|13466.3|13469.7|13464.7|85
1645477800000|2022-02-21 21:10:00|13469.8|13464.8|13469.4|13464.4|13470.9|13465.9|13468.4|13463.4|109
1645478100000|2022-02-21 21:15:00|13469.2|13464.2|13468.2|13463.2|13469.3|13464.3|13467.4|13462.4|98
1645478400000|2022-02-21 21:20:00|13467.8|13462.8|13468.6|13463.6|13468.8|13463.8|13467.8|13462.8|71
1645478700000|2022-02-21 21:25:00|13468.4|13463.4|13468.6|13463.6|13469.5|13464.5|13467.7|13462.7|153
1645479000000|2022-02-21 21:30:00|13468.4|13463.4|13468.1|13463.1|13470|13465|13467.1|13462.1|146
1645479300000|2022-02-21 21:35:00|13468|13463|13468.7|13463.7|13469.3|13464.3|13467.5|13462.5|146
1645479600000|2022-02-21 21:40:00|13468.5|13463.5|13467.8|13462.8|13469.7|13464.7|13467.3|13462.3|127
1645479900000|2022-02-21 21:45:00|13468.5|13463.5|13464.8|13459.8|13469.8|13464.8|13463.5|13454.9|325
1645480200000|2022-02-21 21:50:00|13464.9|13459.9|13466.3|13461.3|13469.3|13462.1|13463.8|13455.4|181
1645480500000|2022-02-21 21:55:00|13466.8|13461.8|13470.3|13455.1|13471.6|13461.8|13465.3|13454.4|222
1645480800000|2022-02-21 22:00:00|13470.5|13454.9|13466.9|13450.9|13470.5|13455|13466.6|13450.6|36
1645481100000|2022-02-21 22:05:00|13467.3|13451.3|13466.1|13450.1|13467.5|13451.5|13465.4|13449.4|76
1645481400000|2022-02-21 22:10:00|13466.2|13450.2|13465.9|13449.9|13466.7|13450.7|13465|13449|157
1645481700000|2022-02-21 22:15:00|13466.1|13450.1|13465.2|13449.2|13468.3|13452.3|13465|13449|159
1645482000000|2022-02-21 22:20:00|13466|13450|13465.6|13449.6|13468.2|13452.2|13465.2|13449.2|158
1645482300000|2022-02-21 22:25:00|13466|13450|13463.4|13447.4|13468.7|13452.7|13463|13447|168
1645482600000|2022-02-21 22:30:00|13464.7|13448.7|13469.9|13456.1|13470.6|13456.7|13464.7|13448.7|333
1645482900000|2022-02-21 22:35:00|13468.3|13455.9|13467.4|13457|13471.2|13457.3|13466.1|13454.4|245
1645483200000|2022-02-21 22:40:00|13468.3|13456|13467.8|13456.3|13470.6|13457.3|13467|13454.4|131
1645483500000|2022-02-21 22:45:00|13465.2|13457|13467.9|13456.5|13470.6|13457.3|13465.2|13454.1|149
1645483800000|2022-02-21 22:50:00|13468.3|13456|13468.8|13457|13470.5|13459.4|13465.3|13454.4|177
1645484100000|2022-02-21 22:55:00|13469.3|13456.7|13471.6|13459|13473.3|13462.4|13467.8|13454.5|233
1645484400000|2022-02-21 23:00:00|13471.5|13461.2|13471.4|13464|13474.2|13464|13468.6|13456|316
1645484700000|2022-02-21 23:05:00|13470.7|13464.4|13470.8|13465.8|13472.2|13465.8|13469.2|13459.9|302
1645485000000|2022-02-21 23:10:00|13472.7|13463.4|13470.7|13465.7|13472.7|13466.6|13470|13463.4|230
1645485300000|2022-02-21 23:15:00|13470.5|13465.5|13475|13470|13476.4|13471.4|13469.5|13464.5|402
1645485600000|2022-02-21 23:20:00|13474.3|13469.3|13474|13469|13476.7|13471.8|13472.5|13467.5|332
1645485900000|2022-02-21 23:25:00|13474.9|13469.9|13474.7|13469.7|13475.2|13470.2|13473.6|13468.6|253
1645486200000|2022-02-21 23:30:00|13474.9|13469.9|13477.1|13472.1|13477.4|13472.4|13473.7|13468.7|290
1645486500000|2022-02-21 23:35:00|13477.3|13472.3|13476.5|13471.5|13477.5|13472.5|13476.1|13471.1|217
1645486800000|2022-02-21 23:40:00|13476.4|13471.4|13480.2|13475.2|13480.3|13475.3|13476.3|13471.3|163
1645487100000|2022-02-21 23:45:00|13480.1|13475.1|13476.5|13471.5|13480.4|13475.4|13475|13470|153
1645487400000|2022-02-21 23:50:00|13476.6|13471.6|13475.2|13470.2|13476.9|13471.9|13474.3|13469.3|167
1645487700000|2022-02-21 23:55:00|13475.1|13470.1|13473.4|13468.4|13475.1|13470.1|13473|13468|99
1645488000000|2022-02-22 00:00:00|13473.6|13468.6|13472.8|13467.8|13474|13469|13472.7|13467.7|127
1645488300000|2022-02-22 00:05:00|13473.1|13468.1|13471.1|13466.1|13473.4|13468.4|13469.4|13464.4|260
1645488600000|2022-02-22 00:10:00|13471|13466|13473.4|13468.4|13474|13469.2|13471|13466|165
1645488900000|2022-02-22 00:15:00|13473.3|13468.3|13471.4|13466.4|13475|13470|13469.8|13466|244
1645489200000|2022-02-22 00:20:00|13471.3|13466.3|13469.9|13466.9|13472.1|13468.2|13468.9|13464.5|151
1645489500000|2022-02-22 00:25:00|13470|13467|13469.1|13464.1|13470.4|13467.2|13468|13464|176
1645489800000|2022-02-22 00:30:00|13469.3|13464.3|13472.2|13467.2|13473.2|13468.7|13466.1|13462.1|305
1645490100000|2022-02-22 00:35:00|13472.3|13467.3|13470.8|13465.8|13472.3|13467.9|13469.7|13465.7|147
1645490400000|2022-02-22 00:40:00|13471|13466|13467.7|13464.7|13471.1|13466.1|13467.6|13463.4|168
1645490700000|2022-02-22 00:45:00|13466.7|13463.7|13465.9|13460.9|13468.5|13464.5|13464.2|13459.9|224
1645491000000|2022-02-22 00:50:00|13465.8|13460.8|13466.8|13461.8|13470.2|13465.6|13464.7|13460.7|256
1645491300000|2022-02-22 00:55:00|13466.5|13461.5|13467.8|13462.8|13468.7|13463.9|13464.9|13459.9|169
1645491600000|2022-02-22 01:00:00|13467.9|13462.9|13469.7|13464.7|13469.9|13465.8|13464.7|13460.7|236
1645491900000|2022-02-22 01:05:00|13469.8|13464.8|13468.6|13465.6|13472.4|13468.5|13468.1|13464|340
1645492200000|2022-02-22 01:10:00|13468.4|13465.4|13471|13468|13472.9|13468.5|13468.4|13464.7|302
1645492500000|2022-02-22 01:15:00|13471.9|13466.9|13473.3|13468.3|13474.9|13470.3|13469.9|13465.7|443
1645492800000|2022-02-22 01:20:00|13473.2|13468.2|13472.2|13469.2|13474.1|13470.1|13472|13468|349
1645493100000|2022-02-22 01:25:00|13473.3|13468.3|13472.7|13469.7|13473.9|13470.1|13470.9|13466.9|242
1645493400000|2022-02-22 01:30:00|13472.6|13469.6|13472.6|13469.6|13476.2|13472.1|13471.6|13467.6|318
1645493700000|2022-02-22 01:35:00|13472.5|13469.5|13472.1|13469.1|13474.3|13470.3|13471.4|13467.3|273
1645494000000|2022-02-22 01:40:00|13472.3|13469.3|13474.5|13469.5|13474.5|13470.5|13471.5|13467.5|233
1645494300000|2022-02-22 01:45:00|13474.4|13469.4|13478.3|13473.3|13478.9|13475|13473.1|13469.4|304
1645494600000|2022-02-22 01:50:00|13478.4|13473.4|13478.6|13473.6|13479|13475.1|13476|13472|278
1645494900000|2022-02-22 01:55:00|13477.5|13474.5|13478|13473|13479.2|13475.3|13476|13472.1|235
1645495200000|2022-02-22 02:00:00|13478.1|13473.1|13477.7|13472.7|13481|13476.9|13476.8|13472.5|243
1645495500000|2022-02-22 02:05:00|13477.8|13472.8|13476.7|13471.7|13478|13473.7|13474.9|13471|165
1645495800000|2022-02-22 02:10:00|13476.8|13471.8|13475.5|13472.5|13477.4|13473.4|13474.9|13470.9|185
1645496100000|2022-02-22 02:15:00|13475.6|13472.6|13475.7|13472.7|13477.1|13473.1|13474.9|13471|140
1645496400000|2022-02-22 02:20:00|13475.8|13472.8|13475.2|13472.2|13478.1|13474.1|13474.8|13470.9|151
1645496700000|2022-02-22 02:25:00|13475.1|13472.1|13476.9|13473.9|13477.9|13473.9|13474.4|13470.8|225
1645497000000|2022-02-22 02:30:00|13477|13474|13476|13473|13478.7|13474.4|13475|13471|211
1645497300000|2022-02-22 02:35:00|13476.1|13473.1|13476|13471|13477.1|13473.1|13474.8|13470.8|176
1645497600000|2022-02-22 02:40:00|13475|13472|13476|13473|13477|13473|13474.7|13470.8|149
1645497900000|2022-02-22 02:45:00|13477|13472|13474|13471|13477|13473|13473.8|13469.8|133
1645498200000|2022-02-22 02:50:00|13475.1|13470.1|13475.5|13472.5|13476.7|13472.8|13473.8|13469.9|171
1645498500000|2022-02-22 02:55:00|13475.6|13472.6|13475|13470|13476.1|13472.7|13473.9|13470|198
1645498800000|2022-02-22 03:00:00|13474|13471|13474.8|13471.8|13477.2|13473.4|13473.9|13470.3|212
1645499100000|2022-02-22 03:05:00|13474.9|13471.9|13475.2|13472.2|13476.8|13472.8|13474.1|13470.4|163
1645499400000|2022-02-22 03:10:00|13476.3|13471.3|13477|13474|13478.1|13474.2|13474.8|13469.9|159
1645499700000|2022-02-22 03:15:00|13477.1|13474.1|13474.7|13471.7|13478.3|13474.2|13474.6|13470.5|153
1645500000000|2022-02-22 03:20:00|13474.6|13471.6|13475.3|13472.3|13476.3|13472.3|13474.4|13470.6|100
1645500300000|2022-02-22 03:25:00|13475.2|13472.2|13476.1|13471.1|13476.2|13472.3|13475|13471|64
1645500600000|2022-02-22 03:30:00|13476.3|13471.3|13475.6|13472.6|13477|13473|13475|13471.1|99
1645500900000|2022-02-22 03:35:00|13475.5|13472.5|13479.4|13474.4|13480.6|13476.7|13475.5|13471.9|216
1645501200000|2022-02-22 03:40:00|13479.5|13474.5|13479.8|13474.8|13480.4|13476.4|13478.3|13474.3|251
1645501500000|2022-02-22 03:45:00|13479.9|13474.9|13479.5|13476.5|13480.9|13476.9|13478|13474|159
1645501800000|2022-02-22 03:50:00|13479.6|13476.6|13478.7|13473.7|13480.7|13476.7|13477.1|13473|155
1645502100000|2022-02-22 03:55:00|13478.8|13473.8|13479.5|13476.5|13481|13477|13477.8|13473.8|162
1645502400000|2022-02-22 04:00:00|13480.6|13475.6|13479.1|13474.1|13480.6|13476.6|13477.1|13473.1|221
1645502700000|2022-02-22 04:05:00|13479|13474|13477.2|13474.2|13479.2|13475.2|13477.1|13473.1|114
1645503000000|2022-02-22 04:10:00|13477.1|13474.1|13477.9|13474.9|13479|13474.9|13477|13473.2|121
1645503300000|2022-02-22 04:15:00|13478|13475|13480.1|13477.1|13481|13477.2|13478|13474|175
1645503600000|2022-02-22 04:20:00|13479.9|13476.9|13482.1|13477.1|13482.1|13478.6|13479.2|13475.3|185
1645503900000|2022-02-22 04:25:00|13482|13477|13482.6|13477.6|13482.8|13478.9|13479.5|13475.6|227
1645504200000|2022-02-22 04:30:00|13482.8|13477.8|13480.1|13477.1|13482.8|13478.9|13480|13476.9|103
1645504500000|2022-02-22 04:35:00|13480|13477|13480.8|13477.8|13481.8|13478.2|13479.8|13476.7|113
1645504800000|2022-02-22 04:40:00|13480.7|13477.7|13484|13479|13484.3|13480.8|13480.6|13476.9|153
1645505100000|2022-02-22 04:45:00|13484.1|13479.1|13485.3|13480.3|13486|13481.9|13483|13479.1|159
1645505400000|2022-02-22 04:50:00|13485.4|13480.4|13484.9|13481.9|13485.9|13481.9|13484.1|13480.2|112
1645505700000|2022-02-22 04:55:00|13484.8|13481.8|13481|13478|13485.5|13481.8|13480.5|13476.1|230
1645506000000|2022-02-22 05:00:00|13481.1|13478.1|13478.4|13473.4|13482.3|13478.3|13477.3|13473.1|195
1645506300000|2022-02-22 05:05:00|13478.5|13473.5|13477.5|13474.5|13478.8|13474.7|13476.9|13473|133
1645506600000|2022-02-22 05:10:00|13478.5|13473.5|13479.5|13474.5|13479.6|13475.6|13477.4|13473.5|112
1645506900000|2022-02-22 05:15:00|13478.6|13475.6|13478.3|13475.3|13479.8|13475.8|13478|13474.1|166
1645507200000|2022-02-22 05:20:00|13478.4|13475.4|13478.1|13475.1|13480|13476|13478|13474.2|131
1645507500000|2022-02-22 05:25:00|13478.2|13475.2|13477.9|13474.9|13479.1|13475.6|13476.6|13472.9|135
1645507800000|2022-02-22 05:30:00|13477.8|13474.8|13478|13475|13478.9|13475.1|13477.3|13473.8|83
1645508100000|2022-02-22 05:35:00|13479|13474|13478.8|13475.8|13479.9|13476.1|13477.7|13473.9|119
1645508400000|2022-02-22 05:40:00|13478.9|13475.9|13477.2|13474.2|13480.1|13476.1|13477.1|13473.6|187
1645508700000|2022-02-22 05:45:00|13477.1|13474.1|13476.3|13473.3|13478.2|13474.3|13476.2|13472.5|113
1645509000000|2022-02-22 05:50:00|13476.4|13473.4|13477.5|13474.5|13479.3|13475.1|13476.2|13472.2|214
1645509300000|2022-02-22 05:55:00|13477.2|13474.2|13478.7|13473.7|13478.9|13474.9|13476|13472.1|144
1645509600000|2022-02-22 06:00:00|13477.9|13472.9|13482.1|13479.1|13483.8|13479.8|13476.4|13472.4|289
1645509900000|2022-02-22 06:05:00|13482|13479|13485.9|13480.9|13486|13482.1|13481.2|13477.3|215
1645510200000|2022-02-22 06:10:00|13485.8|13480.8|13486.4|13481.4|13487.8|13484.1|13484.1|13480.1|229
1645510500000|2022-02-22 06:15:00|13486.3|13481.3|13487.4|13482.4|13487.5|13483.1|13484.3|13480.3|264
1645510800000|2022-02-22 06:20:00|13487.3|13482.3|13483.9|13480.9|13487.3|13483.2|13483.8|13479.8|254
1645511100000|2022-02-22 06:25:00|13484|13481|13482.6|13479.6|13485.9|13481.6|13482.3|13478|195
1645511400000|2022-02-22 06:30:00|13482.7|13479.7|13480.9|13475.9|13484|13479.9|13479.8|13475.7|187
1645511700000|2022-02-22 06:35:00|13481|13476|13480.1|13477.1|13481.8|13477.1|13478.5|13474.4|231
1645512000000|2022-02-22 06:40:00|13480|13477|13477.9|13474.9|13480.9|13477.1|13477.7|13473.7|166
1645512300000|2022-02-22 06:45:00|13477.8|13474.8|13479|13474|13480.2|13476.2|13477|13473|169
1645512600000|2022-02-22 06:50:00|13479.1|13474.1|13482.2|13479.2|13483.2|13479.2|13478.1|13473.8|325
1645512900000|2022-02-22 06:55:00|13482.1|13479.1|13481.8|13478.8|13485.7|13481.6|13481.2|13477.2|268
1645513200000|2022-02-22 07:00:00|13481.7|13478.7|13482.9|13479.9|13484.6|13480.5|13480.2|13476.2|322
1645513500000|2022-02-22 07:05:00|13482.8|13479.8|13481.7|13478.7|13484.8|13480.7|13481.1|13477|286
1645513800000|2022-02-22 07:10:00|13481.8|13478.8|13481.9|13478.9|13483.3|13479.4|13480.5|13476.4|275
1645514100000|2022-02-22 07:15:00|13482|13479|13485.5|13482.5|13487.2|13483.1|13481.5|13477.6|354
1645514400000|2022-02-22 07:20:00|13485.6|13482.6|13485.9|13480.9|13486.9|13482.9|13483|13478.6|358
1645514700000|2022-02-22 07:25:00|13485.6|13480.6|13486|13481|13487.4|13483.3|13484|13480|361
1645515000000|2022-02-22 07:30:00|13485.9|13480.9|13486.2|13481.2|13486.5|13482.4|13484.1|13480.1|255
1645515300000|2022-02-22 07:35:00|13485.3|13482.3|13485.1|13480.1|13486.5|13482.4|13484|13479.7|283
1645515600000|2022-02-22 07:40:00|13485.2|13480.2|13485.5|13480.5|13486.1|13482.2|13484|13479.4|301
1645515900000|2022-02-22 07:45:00|13485.4|13480.4|13484.7|13479.7|13485.5|13481.2|13482.1|13478.1|304
1645516200000|2022-02-22 07:50:00|13484.8|13479.8|13484.1|13479.1|13485.9|13481.9|13483.2|13478.8|331
1645516500000|2022-02-22 07:55:00|13484.2|13479.2|13485.1|13480.1|13485.7|13481.7|13482.4|13478.3|360
1645516800000|2022-02-22 08:00:00|13485.2|13480.2|13485.9|13482.9|13487.4|13483.4|13484.4|13479.5|371
1645517100000|2022-02-22 08:05:00|13485.8|13482.8|13488.2|13485.2|13490.9|13486.8|13485.7|13482.4|371
1645517400000|2022-02-22 08:10:00|13488.1|13485.1|13483.6|13480.6|13489.1|13485.2|13483|13478.8|328
1645517700000|2022-02-22 08:15:00|13483.5|13480.5|13483.4|13478.4|13485|13481.2|13481.7|13477.8|275
1645518000000|2022-02-22 08:20:00|13483.3|13478.3|13481.7|13478.7|13484|13479.7|13481.7|13477.7|229
1645518300000|2022-02-22 08:25:00|13481.8|13478.8|13481|13476|13482.8|13478.8|13479.5|13475.2|361
1645518600000|2022-02-22 08:30:00|13480|13477|13481.8|13476.8|13482.7|13478.3|13479.9|13475.8|295
1645518900000|2022-02-22 08:35:00|13480.8|13477.8|13483.5|13478.5|13484.2|13480.1|13480.5|13476.4|313
1645519200000|2022-02-22 08:40:00|13483.6|13478.6|13479.3|13476.3|13484|13479.9|13479.1|13475|292
1645519500000|2022-02-22 08:45:00|13480.4|13475.4|13481.1|13476.1|13482|13477.8|13478.9|13475|161
1645519800000|2022-02-22 08:50:00|13481.2|13476.2|13477.7|13472.7|13481.2|13477.1|13475.1|13471.2|309
1645520100000|2022-02-22 08:55:00|13477.9|13472.9|13476.3|13471.3|13478|13473.9|13475.1|13470.9|245
1645520400000|2022-02-22 09:00:00|13476|13471|13476.6|13471.6|13477|13473|13472.9|13468.9|312
1645520700000|2022-02-22 09:05:00|13476.5|13471.5|13473.4|13468.4|13476.8|13472.7|13472.2|13467.9|267
1645521000000|2022-02-22 09:10:00|13472.4|13469.4|13472.4|13469.4|13474.6|13470.6|13471.7|13467.3|274
1645521300000|2022-02-22 09:15:00|13472.3|13469.3|13472.6|13467.6|13474.3|13469.8|13470.9|13466.5|281
1645521600000|2022-02-22 09:20:00|13472.5|13467.5|13472.6|13467.6|13473.7|13468.8|13471.2|13466.2|304
1645521900000|2022-02-22 09:25:00|13471.2|13468.2|13470.5|13465.5|13472.5|13468.3|13468.5|13464.5|304
1645522200000|2022-02-22 09:30:00|13470.6|13465.6|13469.5|13464.5|13472.9|13467.9|13468.9|13464.2|353
1645522500000|2022-02-22 09:35:00|13469.4|13464.4|13473.4|13468.4|13473.5|13468.7|13468|13464.3|280
1645522800000|2022-02-22 09:40:00|13473.5|13468.5|13473.9|13468.9|13474|13470|13471.7|13467.6|298
1645523100000|2022-02-22 09:45:00|13473.8|13468.8|13472.1|13469.1|13473.8|13469.7|13470.3|13466|196
1645523400000|2022-02-22 09:50:00|13473.1|13468.1|13471.9|13466.9|13473.5|13468.5|13470.9|13465.9|214
1645523700000|2022-02-22 09:55:00|13471.8|13466.8|13471|13468|13473.9|13469.6|13470.9|13466.7|219
1645524000000|2022-02-22 10:00:00|13470.9|13467.9|13468.2|13465.2|13472.3|13468.3|13468.2|13464.2|280
1645524300000|2022-02-22 10:05:00|13468.3|13465.3|13467.5|13462.5|13469.7|13465.5|13466.6|13462.2|246
1645524600000|2022-02-22 10:10:00|13467.6|13462.6|13466.4|13461.4|13469.2|13464.7|13466|13461|311
1645524900000|2022-02-22 10:15:00|13466.3|13461.3|13461.8|13456.8|13466.6|13461.6|13461.1|13456.1|253
1645525200000|2022-02-22 10:20:00|13461.7|13456.7|13460.9|13455.9|13463.1|13458.5|13458|13453.8|302
1645525500000|2022-02-22 10:25:00|13460.8|13455.8|13459.2|13454.2|13460.9|13455.9|13458.2|13453.2|260
1645525800000|2022-02-22 10:30:00|13459.3|13454.3|13462.4|13457.4|13462.5|13457.5|13458.7|13454.1|291
1645526100000|2022-02-22 10:35:00|13462.5|13457.5|13458.5|13453.5|13463.5|13458.5|13458.2|13453.4|374
1645526400000|2022-02-22 10:40:00|13457.6|13454.6|13459.7|13454.7|13460.4|13455.4|13455.7|13451.7|299
1645526700000|2022-02-22 10:45:00|13459.8|13454.8|13458.6|13453.6|13462.1|13457.1|13457.3|13452.7|321
1645527000000|2022-02-22 10:50:00|13457.7|13454.7|13456.8|13451.8|13458.7|13454.7|13450.8|13445.8|456
1645527300000|2022-02-22 10:55:00|13456.9|13451.9|13460.4|13455.4|13460.4|13455.4|13456.2|13451.2|256
1645527600000|2022-02-22 11:00:00|13460.3|13455.3|13457.2|13454.2|13461.5|13456.5|13456.6|13452.2|175
1645527900000|2022-02-22 11:05:00|13457.3|13454.3|13455.4|13450.4|13459.6|13455.6|13454.7|13450.3|252
1645528200000|2022-02-22 11:10:00|13455.5|13450.5|13457.7|13452.7|13458.3|13453.7|13453.3|13448.8|325
1645528500000|2022-02-22 11:15:00|13457.8|13452.8|13454.6|13449.6|13457.8|13453.5|13452.7|13448.6|308
1645528800000|2022-02-22 11:20:00|13454.7|13449.7|13455.6|13450.6|13457.2|13452.8|13454.2|13449.5|260
1645529100000|2022-02-22 11:25:00|13455.5|13450.5|13455.1|13450.1|13455.7|13451.6|13454.1|13449.1|184
1645529400000|2022-02-22 11:30:00|13455.2|13450.2|13456.5|13451.5|13457.2|13452.9|13454.1|13450.2|176
1645529700000|2022-02-22 11:35:00|13456.6|13451.6|13457.2|13452.2|13457.6|13453|13455.5|13451.4|268
1645530000000|2022-02-22 11:40:00|13457.1|13452.1|13458.3|13453.3|13459|13454.5|13456.1|13451.7|258
1645530300000|2022-02-22 11:45:00|13458.2|13453.2|13458.5|13453.5|13460.1|13455.8|13456.9|13452.3|366
1645530600000|2022-02-22 11:50:00|13458.6|13453.6|13461.9|13456.9|13462.9|13457.9|13457.4|13453.2|325
1645530900000|2022-02-22 11:55:00|13462|13457|13463.7|13458.7|13463.9|13458.9|13460|13455.4|414
1645531200000|2022-02-22 12:00:00|13463.6|13458.6|13465.5|13460.5|13467.4|13462.4|13463|13458|274
1645531500000|2022-02-22 12:05:00|13465.4|13460.4|13464.6|13459.6|13466.6|13462.1|13462.9|13458.1|206
1645531800000|2022-02-22 12:10:00|13464.7|13459.7|13459.4|13454.4|13465.2|13460.7|13457.4|13453|325
1645532100000|2022-02-22 12:15:00|13459.5|13454.5|13458.2|13453.2|13461.1|13456.1|13456.9|13452.8|311
1645532400000|2022-02-22 12:20:00|13458.1|13453.1|13458.2|13455.2|13459.5|13455.4|13457.1|13452.8|257
1645532700000|2022-02-22 12:25:00|13459.2|13454.2|13459.1|13454.1|13460.1|13455.6|13457|13452.5|242
1645533000000|2022-02-22 12:30:00|13459|13454|13459.1|13454.1|13461.1|13456.6|13458.1|13453.1|221
1645533300000|2022-02-22 12:35:00|13459.2|13454.2|13459|13454|13461|13456.5|13458.1|13453.3|263
1645533600000|2022-02-22 12:40:00|13458.9|13453.9|13459.4|13454.4|13461.3|13457.3|13458.4|13453.9|229
1645533900000|2022-02-22 12:45:00|13459.5|13454.5|13458.7|13453.7|13460|13455.6|13456.8|13452.8|282
1645534200000|2022-02-22 12:50:00|13458.8|13453.8|13459.8|13454.8|13460.1|13455.5|13456.8|13452.7|294
1645534500000|2022-02-22 12:55:00|13459.9|13454.9|13460|13455|13460.5|13455.6|13457.9|13453.4|321
1645534800000|2022-02-22 13:00:00|13459.8|13454.8|13459.9|13454.9|13461.7|13456.7|13458.6|13453.9|373
1645535100000|2022-02-22 13:05:00|13459.8|13454.8|13460|13455|13460.8|13456.1|13457.8|13453.7|378
1645535400000|2022-02-22 13:10:00|13460.1|13455.1|13462.5|13459.5|13464.1|13459.7|13459.5|13455|301
1645535700000|2022-02-22 13:15:00|13462.4|13459.4|13459.9|13454.9|13463.1|13459.6|13459.3|13454.3|333
1645536000000|2022-02-22 13:20:00|13459.8|13454.8|13458.1|13453.1|13460.8|13455.8|13457.9|13452.9|389
1645536300000|2022-02-22 13:25:00|13458|13453|13457|13452|13458.2|13454.1|13454.7|13450.8|354
1645536600000|2022-02-22 13:30:00|13456.9|13451.9|13456.1|13451.1|13457.3|13452.3|13455|13450|356
1645536900000|2022-02-22 13:35:00|13456.2|13451.2|13454.5|13451.5|13457.7|13453.8|13453.9|13450.1|332
1645537200000|2022-02-22 13:40:00|13454.6|13451.6|13455.9|13452.9|13457.2|13453.1|13454.1|13450.2|347
1645537500000|2022-02-22 13:45:00|13455.8|13452.8|13457.1|13452.1|13458.8|13454.2|13455.8|13451.8|383
1645537800000|2022-02-22 13:50:00|13457|13452|13457.5|13452.5|13457.7|13453.7|13454.3|13450.9|258
1645538100000|2022-02-22 13:55:00|13457.6|13452.6|13456.8|13451.8|13457.6|13453|13453.8|13448.8|312
1645538400000|2022-02-22 14:00:00|13456.7|13451.7|13456.9|13451.9|13458.1|13453.9|13455.9|13451.7|196
1645538700000|2022-02-22 14:05:00|13457|13452|13455.4|13450.4|13457.7|13453.7|13454|13449|265
1645539000000|2022-02-22 14:10:00|13455.3|13450.3|13456.5|13451.5|13456.5|13451.8|13453.9|13449.1|292
1645539300000|2022-02-22 14:15:00|13456.6|13451.6|13455.7|13452.7|13457.5|13453.3|13454.4|13450.4|163
1645539600000|2022-02-22 14:20:00|13456|13453|13456.4|13453.4|13457.8|13453.6|13456|13451.9|120
1645539900000|2022-02-22 14:25:00|13456.3|13453.3|13457.7|13452.7|13458.3|13454|13456.1|13452.2|160
1645540200000|2022-02-22 14:30:00|13456.7|13453.7|13457.7|13452.7|13457.8|13453.7|13453.5|13449.4|221
1645540500000|2022-02-22 14:35:00|13457.6|13452.6|13456.1|13451.1|13458.6|13453.7|13452.9|13448.6|352
1645540800000|2022-02-22 14:40:00|13456|13451|13454.9|13449.9|13456.9|13452.8|13454.5|13449.9|260
1645541100000|2022-02-22 14:45:00|13454.8|13449.8|13455.7|13450.7|13458.9|13454|13453.4|13449.3|299
1645541400000|2022-02-22 14:50:00|13455.6|13450.6|13454.2|13449.2|13456.6|13452.2|13453.3|13449|299
1645541700000|2022-02-22 14:55:00|13454.4|13449.4|13454.4|13451.4|13457.2|13452.2|13453.2|13448.8|292
1645542000000|2022-02-22 15:00:00|13454.3|13451.3|13454.6|13449.6|13455.4|13451.4|13452.2|13448.2|276
1645542300000|2022-02-22 15:05:00|13454.7|13449.7|13455.4|13452.4|13458.4|13454.4|13453.7|13449.3|326
1645542600000|2022-02-22 15:10:00|13455.5|13452.5|13454.8|13449.8|13457.8|13452.8|13452.6|13448.4|387
1645542900000|2022-02-22 15:15:00|13454.9|13449.9|13452.5|13447.5|13456|13451|13451.4|13447.4|359
1645543200000|2022-02-22 15:20:00|13452.6|13447.6|13454.2|13451.2|13455|13451.4|13450.6|13446.8|268
1645543500000|2022-02-22 15:25:00|13454.3|13451.3|13456.5|13451.5|13458.2|13453.8|13452.6|13449.1|265
1645543800000|2022-02-22 15:30:00|13456.6|13451.6|13456.4|13453.4|13458.1|13453.9|13452.1|13448.1|424
1645544100000|2022-02-22 15:35:00|13456.5|13453.5|13457.6|13452.6|13457.8|13454|13455.5|13451|219
1645544400000|2022-02-22 15:40:00|13457.7|13452.7|13453.3|13450.3|13457.7|13452.8|13453.3|13449.8|293
1645544700000|2022-02-22 15:45:00|13453.2|13450.2|13452.4|13449.4|13454.8|13450.7|13451|13447.4|378
1645545000000|2022-02-22 15:50:00|13453.4|13448.4|13451.1|13448.1|13456.9|13452.7|13451.1|13447.1|277
1645545300000|2022-02-22 15:55:00|13452.1|13447.1|13453.3|13448.3|13453.8|13449.7|13450.9|13446.8|336
1645545600000|2022-02-22 16:00:00|13453.4|13448.4|13453.8|13448.8|13455|13450.2|13452|13447|425
1645545900000|2022-02-22 16:05:00|13454|13449|13453.8|13448.8|13455.4|13450.4|13452.6|13448.1|432
1645546200000|2022-02-22 16:10:00|13453.7|13448.7|13454.7|13449.7|13455.3|13451.2|13452.4|13447.4|309
1645546500000|2022-02-22 16:15:00|13454.4|13449.4|13455.8|13450.8|13456.2|13452.3|13453.3|13448.6|215
1645546800000|2022-02-22 16:20:00|13455.9|13450.9|13452.9|13447.9|13456.3|13451.9|13450.7|13446.4|222
1645547100000|2022-02-22 16:25:00|13452.8|13447.8|13452.2|13447.2|13453.2|13448.8|13449.6|13445.7|267
1645547400000|2022-02-22 16:30:00|13451.3|13448.3|13452.9|13449.9|13453.7|13450.2|13451.2|13446.9|216
1645547700000|2022-02-22 16:35:00|13453|13450|13452.8|13447.8|13454.5|13450.5|13452.6|13447.7|168
1645548000000|2022-02-22 16:40:00|13452.7|13447.7|13453.1|13448.1|13453.3|13448.9|13449.8|13445.3|140
1645548300000|2022-02-22 16:45:00|13453.2|13448.2|13451.1|13446.1|13453.8|13448.8|13450.3|13446|131
1645548600000|2022-02-22 16:50:00|13451|13446|13451.4|13446.4|13451.5|13446.5|13449.1|13444.1|215
1645548900000|2022-02-22 16:55:00|13451.5|13446.5|13453|13448|13453.6|13449.6|13450.4|13446.4|198
1645549200000|2022-02-22 17:00:00|13452.9|13447.9|13454.8|13449.8|13454.9|13449.9|13451.9|13447.9|198
1645549500000|2022-02-22 17:05:00|13454.9|13449.9|13453.9|13448.9|13455.3|13451.1|13453.9|13448.9|126
1645549800000|2022-02-22 17:10:00|13454|13449|13455.3|13450.3|13455.3|13450.8|13453.3|13448.8|153
1645550100000|2022-02-22 17:15:00|13455.1|13450.1|13455.6|13450.6|13455.8|13451.4|13454|13450|112
1645550400000|2022-02-22 17:20:00|13455.5|13450.5|13456.8|13451.8|13456.9|13452.9|13454.4|13450.2|135
1645550700000|2022-02-22 17:25:00|13456.9|13451.9|13456.9|13451.9|13458.4|13453.4|13456|13451.2|171
1645551000000|2022-02-22 17:30:00|13457|13452|13455.4|13450.4|13457.4|13452.4|13455.2|13450.2|150
1645551300000|2022-02-22 17:35:00|13455.3|13450.3|13455.9|13450.9|13456.5|13451.5|13454.2|13449.2|156
1645551600000|2022-02-22 17:40:00|13456|13451|13456.2|13451.2|13456.2|13452.1|13454.7|13449.7|156
1645551900000|2022-02-22 17:45:00|13456.3|13451.3|13456|13451|13456.6|13451.9|13454.7|13450.3|191
1645552200000|2022-02-22 17:50:00|13456.1|13451.1|13455.9|13450.9|13456.2|13452|13454.2|13450.1|119
1645552500000|2022-02-22 17:55:00|13455.8|13450.8|13454.6|13449.6|13455.9|13450.9|13452.9|13448.8|178
1645552800000|2022-02-22 18:00:00|13454.7|13449.7|13454.3|13449.3|13455.5|13450.5|13453.9|13448.9|170
1645553100000|2022-02-22 18:05:00|13454.2|13449.2|13453.9|13448.9|13454.6|13449.6|13453.4|13448.4|159
1645553400000|2022-02-22 18:10:00|13453.8|13448.8|13453.8|13448.8|13453.9|13449.8|13451.9|13447.8|130
1645553700000|2022-02-22 18:15:00|13453.7|13448.7|13455.9|13452.9|13457.6|13453.3|13452.9|13448.7|179
1645554000000|2022-02-22 18:20:00|13455.8|13452.8|13457.1|13452.1|13457.1|13452.9|13453.8|13449.6|212
1645554300000|2022-02-22 18:25:00|13457|13452|13459.7|13454.7|13459.8|13454.8|13456.1|13451.5|176
1645554600000|2022-02-22 18:30:00|13459.8|13454.8|13459.7|13454.7|13460.4|13455.9|13458.8|13454.6|130
1645554900000|2022-02-22 18:35:00|13459.6|13454.6|13460.6|13455.6|13460.7|13455.8|13458.6|13454.5|108
1645555200000|2022-02-22 18:40:00|13460.4|13455.4|13461.5|13456.5|13462.1|13457.9|13459.3|13454.3|163
1645555500000|2022-02-22 18:45:00|13461.6|13456.6|13462.9|13457.9|13463.2|13459.1|13461.6|13456.6|117
1645555800000|2022-02-22 18:50:00|13462.6|13457.6|13463.1|13460.1|13463.9|13460.1|13461.5|13457.5|151
1645556100000|2022-02-22 18:55:00|13463|13460|13463.9|13458.9|13465.7|13461.6|13463|13458.9|146
1645556400000|2022-02-22 19:00:00|13464|13459|13463.5|13458.5|13465.2|13460.2|13462.3|13457.4|171
1645556700000|2022-02-22 19:05:00|13463.6|13458.6|13465.6|13460.6|13465.9|13461.7|13463.5|13458.5|149
1645557000000|2022-02-22 19:10:00|13465.7|13460.7|13464.1|13461.1|13465.7|13461.8|13464.1|13459.9|94
1645557300000|2022-02-22 19:15:00|13464|13461|13465.3|13460.3|13465.4|13461.3|13462.7|13458.3|124
1645557600000|2022-02-22 19:20:00|13465.4|13460.4|13464.5|13459.5|13465.6|13461.5|13463.8|13458.8|196
1645557900000|2022-02-22 19:25:00|13464.4|13459.4|13458.7|13453.7|13464.6|13459.6|13457.3|13452.3|395
1645558200000|2022-02-22 19:30:00|13458.8|13453.8|13459.1|13454.1|13460.5|13455.6|13455.9|13450.9|308
1645558500000|2022-02-22 19:35:00|13459|13454|13459.5|13454.5|13459.6|13454.6|13457.5|13453|188
1645558800000|2022-02-22 19:40:00|13459.6|13454.6|13459.5|13454.5|13459.6|13455.5|13458.4|13453.5|129
1645559100000|2022-02-22 19:45:00|13459.6|13454.6|13457|13452|13459.7|13455.7|13455.8|13450.8|159
1645559400000|2022-02-22 19:50:00|13457.1|13452.1|13456.3|13451.3|13457.1|13452.1|13455.4|13450.4|196
1645559700000|2022-02-22 19:55:00|13456.4|13451.4|13456.1|13451.1|13456.6|13451.6|13453.5|13448.5|244
1645560000000|2022-02-22 20:00:00|13456|13451|13453.5|13448.5|13456.4|13451.4|13453.3|13448.3|271
1645560300000|2022-02-22 20:05:00|13453.3|13448.3|13455.3|13450.3|13455.8|13450.8|13453.1|13448.1|284
1645560600000|2022-02-22 20:10:00|13455.2|13450.2|13454.9|13449.9|13455.7|13450.7|13453.7|13448.7|221
1645560900000|2022-02-22 20:15:00|13454.8|13449.8|13452.9|13447.9|13455.2|13450.2|13450.7|13446.4|207
1645561200000|2022-02-22 20:20:00|13453|13448|13452.3|13449.3|13453.8|13449.3|13451.3|13446.3|198
1645561500000|2022-02-22 20:25:00|13452.4|13449.4|13452.9|13447.9|13453.8|13449.6|13452.2|13447.2|154
1645561800000|2022-02-22 20:30:00|13453|13448|13452.5|13449.5|13453.8|13449.9|13452.1|13447.9|227
1645562100000|2022-02-22 20:35:00|13452.4|13449.4|13453.8|13448.8|13453.8|13449.8|13452.3|13448|186
1645562400000|2022-02-22 20:40:00|13453.7|13448.7|13453.8|13448.8|13453.8|13450|13451.9|13447.8|161
1645562700000|2022-02-22 20:45:00|13453.9|13448.9|13456.5|13451.5|13456.6|13451.8|13453.8|13448.8|188
1645563000000|2022-02-22 20:50:00|13456.4|13451.4|13460.6|13455.6|13461.3|13457|13456.4|13451.4|256
1645563300000|2022-02-22 20:55:00|13460.5|13455.5|13460.8|13455.8|13461.1|13456.1|13458.3|13453.3|243
1645563600000|2022-02-22 21:00:00|13460.9|13455.9|13459.5|13454.5|13460.9|13455.9|13459.3|13454.3|91
1645563900000|2022-02-22 21:05:00|13459.4|13454.4|13458.5|13453.5|13459.6|13454.6|13458.5|13453.5|68
1645564200000|2022-02-22 21:10:00|13458.6|13453.6|13458.8|13453.8|13458.8|13453.8|13458.3|13453.3|70
1645564500000|2022-02-22 21:15:00|13458.7|13453.7|13458.8|13453.8|13459|13454|13458.5|13453.5|67
1645564800000|2022-02-22 21:20:00|13458.9|13453.9|13459.1|13454.1|13459.1|13454.1|13458.6|13453.6|50
1645565100000|2022-02-22 21:25:00|13459|13454|13458.8|13453.8|13459.1|13454.1|13458.6|13453.6|84
1645565400000|2022-02-22 21:30:00|13458.6|13453.6|13458.8|13453.8|13459.2|13454.2|13458.4|13453.4|123
1645565700000|2022-02-22 21:35:00|13458.7|13453.7|13458.7|13453.7|13458.9|13453.9|13458.3|13453.3|88
1645566000000|2022-02-22 21:40:00|13459.3|13454.3|13458.3|13453.3|13459.3|13454.3|13458.2|13453.2|92
1645566300000|2022-02-22 21:45:00|13458.5|13453.5|13459.2|13454.2|13460|13455|13458.5|13453.5|156
1645566600000|2022-02-22 21:50:00|13459.3|13454.3|13461.6|13445.6|13462.8|13454.6|13457.9|13444.1|262
1645566900000|2022-02-22 21:55:00|13461.1|13445.1|13463.5|13447.5|13464.6|13449|13458.1|13442.1|231
1645567200000|2022-02-22 22:00:00|13463.7|13447.7|13460.2|13450.6|13464.9|13450.6|13460.2|13447.7|38
1645567500000|2022-02-22 22:05:00|13460.1|13450.5|13464.1|13448.1|13464.3|13451|13458.7|13447.7|53
1645567800000|2022-02-22 22:10:00|13463.9|13448|13462.6|13446.6|13464.2|13451.4|13460.3|13445.9|152
1645568100000|2022-02-22 22:15:00|13462.7|13446.7|13463|13447|13463.5|13447.6|13460.9|13445|101
1645568400000|2022-02-22 22:20:00|13461|13447.5|13462.9|13446.9|13463.4|13447.6|13460.6|13445|108
1645568700000|2022-02-22 22:25:00|13462.5|13446.5|13463|13447|13463.2|13447.6|13460.6|13445.8|104
1645569000000|2022-02-22 22:30:00|13463.1|13447.2|13462.4|13447.1|13463.5|13447.9|13461.4|13446.1|256
1645569300000|2022-02-22 22:35:00|13462.5|13447|13463.4|13447.8|13463.8|13449.8|13461.5|13446.4|196
1645569600000|2022-02-22 22:40:00|13463.1|13447.9|13463.2|13448|13463.8|13449.2|13461.6|13446.9|173
1645569900000|2022-02-22 22:45:00|13461.8|13447.8|13465.2|13450.6|13465.6|13452.1|13461.8|13447.7|181
1645570200000|2022-02-22 22:50:00|13464.7|13448.7|13465|13449.3|13465.5|13451.8|13462.4|13448.2|162
1645570500000|2022-02-22 22:55:00|13465.4|13449.4|13465.3|13451.2|13465.6|13451.9|13461.9|13448.7|165
1645570800000|2022-02-22 23:00:00|13465.4|13451.3|13453.6|13445.5|13465.4|13451.3|13453.2|13444.1|340
1645571100000|2022-02-22 23:05:00|13453.8|13445.1|13452.3|13447.3|13454|13447.7|13451.6|13444.8|310
1645571400000|2022-02-22 23:10:00|13452.6|13446.2|13453.5|13448.5|13455.7|13450.7|13450.8|13445.8|163
1645571700000|2022-02-22 23:15:00|13453.6|13448.6|13452.8|13447.8|13453.7|13448.7|13452.4|13447.4|105
1645572000000|2022-02-22 23:20:00|13452.9|13447.9|13453.3|13448.3|13453.5|13448.5|13451.7|13446.7|112
1645572300000|2022-02-22 23:25:00|13453.2|13448.2|13452.7|13447.7|13453.6|13448.6|13452.4|13447.4|95
1645572600000|2022-02-22 23:30:00|13453.2|13448.2|13456.6|13451.6|13456.6|13451.6|13452.2|13447.2|166
1645572900000|2022-02-22 23:35:00|13456.3|13451.3|13458.8|13453.8|13459.5|13454.5|13456.1|13451.1|124
1645573200000|2022-02-22 23:40:00|13458.9|13453.9|13457.7|13452.7|13458.9|13454.5|13457.1|13452.5|85
1645573500000|2022-02-22 23:45:00|13457.6|13452.6|13457|13452|13457.6|13452.6|13456.6|13451.6|100
1645573800000|2022-02-22 23:50:00|13457.1|13452.1|13457|13452|13457.4|13452.4|13456.5|13451.5|110
1645574100000|2022-02-22 23:55:00|13457.1|13452.1|13457.4|13452.4|13457.8|13452.8|13456.6|13451.6|105
1645574400000|2022-02-23 00:00:00|13457.5|13452.5|13456.7|13451.7|13457.6|13452.6|13456.6|13451.6|110
1645574700000|2022-02-23 00:05:00|13456.6|13451.6|13454.8|13449.8|13456.7|13452.3|13454.6|13449.6|150
1645575000000|2022-02-23 00:10:00|13454.6|13449.6|13452.7|13447.7|13456.3|13452.2|13452.6|13447.6|162
1645575300000|2022-02-23 00:15:00|13452.6|13447.6|13451.6|13446.6|13453.2|13448.4|13451.3|13446.4|171
1645575600000|2022-02-23 00:20:00|13451.4|13446.4|13451.7|13448.7|13453.2|13449.3|13450.2|13445.6|186
1645575900000|2022-02-23 00:25:00|13451.6|13448.6|13450.4|13447.4|13453.1|13449|13449.6|13445.6|172
1645576200000|2022-02-23 00:30:00|13450.3|13447.3|13452.4|13447.4|13454.2|13450.3|13450.3|13446.4|209
1645576500000|2022-02-23 00:35:00|13451.5|13448.5|13451.7|13448.7|13453.5|13449.6|13451.4|13447.2|161
1645576800000|2022-02-23 00:40:00|13452.7|13447.7|13452.5|13447.5|13453.7|13449.6|13451|13447.1|144
1645577100000|2022-02-23 00:45:00|13452.4|13447.4|13453|13448|13453.4|13449.4|13450.1|13447.1|119
1645577400000|2022-02-23 00:50:00|13451.9|13448.9|13452.1|13449.1|13453.2|13449.2|13451.6|13447.8|76
1645577700000|2022-02-23 00:55:00|13452|13449|13453.5|13448.5|13454.1|13449.6|13451.5|13447.6|197
1645578000000|2022-02-23 01:00:00|13453.8|13448.8|13449.8|13444.8|13456.5|13451.8|13449.8|13444.8|497
1645578300000|2022-02-23 01:05:00|13449.9|13444.9|13448.7|13445.7|13451|13446.5|13446.9|13441.9|231
1645578600000|2022-02-23 01:10:00|13448.6|13445.6|13449.9|13444.9|13451.1|13447|13447.8|13443.8|187
1645578900000|2022-02-23 01:15:00|13450|13445|13451.5|13448.5|13453|13449|13449|13445|272
1645579200000|2022-02-23 01:20:00|13451.6|13448.6|13448.9|13445.9|13453|13449|13448.9|13445.9|162
1645579500000|2022-02-23 01:25:00|13447.9|13444.9|13449.7|13446.7|13451|13447.1|13447.5|13443.8|206
1645579800000|2022-02-23 01:30:00|13449.8|13446.8|13451.8|13448.8|13453.2|13449.1|13448.8|13445.2|379
1645580100000|2022-02-23 01:35:00|13451.6|13448.6|13449.2|13446.2|13453|13449|13449.2|13445.1|221
1645580400000|2022-02-23 01:40:00|13449.3|13446.3|13452|13449|13452.9|13449.3|13449.3|13445.5|207
1645580700000|2022-02-23 01:45:00|13452.1|13449.1|13451.4|13446.4|13454.7|13450.7|13450|13446.2|204
1645581000000|2022-02-23 01:50:00|13450.7|13447.7|13450.2|13447.2|13454.6|13450.6|13450.1|13446.2|223
1645581300000|2022-02-23 01:55:00|13451.1|13446.1|13447.5|13442.5|13451.1|13447.2|13445.9|13441.9|239
1645581600000|2022-02-23 02:00:00|13447.6|13442.6|13444.9|13441.9|13447.8|13443.8|13443.9|13440|231
1645581900000|2022-02-23 02:05:00|13444.7|13441.7|13447.7|13444.7|13449|13445.1|13444.6|13440.5|270
1645582200000|2022-02-23 02:10:00|13447.8|13444.8|13449.1|13446.1|13450.5|13446.9|13446.8|13442.9|242
1645582500000|2022-02-23 02:15:00|13449|13446|13448.7|13445.7|13451|13447.1|13448.6|13444.6|112
1645582800000|2022-02-23 02:20:00|13448.6|13445.6|13448.3|13445.3|13450.3|13446.3|13448.2|13444.4|144
1645583100000|2022-02-23 02:25:00|13448.2|13445.2|13448.9|13445.9|13450.3|13446.3|13447|13443.9|173
1645583400000|2022-02-23 02:30:00|13449|13446|13453.9|13450.9|13454.1|13451.1|13448.8|13445.8|195
1645583700000|2022-02-23 02:35:00|13454|13451|13455.7|13452.7|13456.9|13453.1|13453.1|13449.4|146
1645584000000|2022-02-23 02:40:00|13455.8|13452.8|13455.5|13452.5|13458.1|13454.5|13455.1|13451.4|180
1645584300000|2022-02-23 02:45:00|13455.6|13452.6|13456.2|13453.2|13458.6|13454.8|13455.4|13451.7|224
1645584600000|2022-02-23 02:50:00|13456.1|13453.1|13454.5|13451.5|13456.7|13453.2|13454.2|13450.2|155
1645584900000|2022-02-23 02:55:00|13454.6|13451.6|13453.2|13448.2|13455.2|13451.7|13451.7|13447.8|228
1645585200000|2022-02-23 03:00:00|13453.3|13448.3|13452.2|13449.2|13453.3|13449.8|13451.4|13447.9|130
1645585500000|2022-02-23 03:05:00|13452.3|13449.3|13453.2|13448.2|13453.7|13450.1|13452|13448|118
1645585800000|2022-02-23 03:10:00|13453.3|13448.3|13454.8|13451.8|13455.9|13452|13452.2|13448.1|163
1645586100000|2022-02-23 03:15:00|13454.9|13451.9|13454.3|13451.3|13456|13452.2|13453|13448.9|199
1645586400000|2022-02-23 03:20:00|13455.2|13450.2|13453.2|13450.2|13455.2|13451.2|13452.2|13448.2|179
1645586700000|2022-02-23 03:25:00|13453.3|13450.3|13454.2|13451.2|13455.1|13451.5|13452.8|13449|144
1645587000000|2022-02-23 03:30:00|13454.1|13451.1|13453.6|13450.6|13454.4|13451.2|13453|13449.2|137
1645587300000|2022-02-23 03:35:00|13453.5|13450.5|13453.8|13450.8|13454.7|13450.9|13452.9|13449.1|121
1645587600000|2022-02-23 03:40:00|13453.9|13450.9|13456|13453|13458.6|13454.7|13453.9|13450.3|167
1645587900000|2022-02-23 03:45:00|13456.1|13453.1|13456.1|13451.1|13457|13453.1|13454.9|13450.9|163
1645588200000|2022-02-23 03:50:00|13456|13451|13455.1|13452.1|13456.5|13452.5|13454.3|13450.3|170
1645588500000|2022-02-23 03:55:00|13455|13452|13453.6|13450.6|13455.8|13452|13453.4|13449.9|165
1645588800000|2022-02-23 04:00:00|13453.7|13450.7|13454.9|13451.9|13455.3|13451.9|13453.6|13449.5|160
1645589100000|2022-02-23 04:05:00|13454.8|13451.8|13454.9|13451.9|13455.9|13452.2|13454.5|13450.5|114
1645589400000|2022-02-23 04:10:00|13455|13452|13454.8|13451.8|13455.3|13452|13453.9|13449.9|111
1645589700000|2022-02-23 04:15:00|13454.6|13451.6|13454|13451|13455.5|13452|13453.9|13450.1|129
1645590000000|2022-02-23 04:20:00|13453.9|13450.9|13454.9|13451.9|13456|13452.3|13453.6|13449.5|111
1645590300000|2022-02-23 04:25:00|13454.8|13451.8|13455.1|13452.1|13455.2|13452.2|13454.4|13451.4|79
1645590600000|2022-02-23 04:30:00|13455|13452|13455.6|13450.6|13456|13452.1|13454|13450.1|79
1645590900000|2022-02-23 04:35:00|13454.6|13451.6|13454.5|13451.5|13455.8|13452.5|13454.3|13450.2|92
1645591200000|2022-02-23 04:40:00|13454.4|13451.4|13455.7|13452.7|13456.8|13452.8|13454.2|13450.2|122
1645591500000|2022-02-23 04:45:00|13456.6|13451.6|13454.9|13451.9|13456.7|13452.8|13454.6|13450.5|98
1645591800000|2022-02-23 04:50:00|13454.8|13451.8|13454.5|13451.5|13455.8|13452|13454.4|13450.5|70
1645592100000|2022-02-23 04:55:00|13454.6|13451.6|13450.5|13445.5|13454.6|13451.6|13449|13444|351
1645592400000|2022-02-23 05:00:00|13450.7|13445.7|13455.3|13450.3|13455.9|13452|13450.3|13445.3|325
1645592700000|2022-02-23 05:05:00|13455.2|13450.2|13454.8|13451.8|13456|13452.1|13453.9|13449.9|155
1645593000000|2022-02-23 05:10:00|13454.6|13451.6|13455.8|13452.8|13457.1|13453.2|13454.6|13451.5|125
1645593300000|2022-02-23 05:15:00|13455.9|13452.9|13457.4|13454.4|13458.7|13454.7|13455.7|13451.7|114
1645593600000|2022-02-23 05:20:00|13457.5|13454.5|13458.3|13455.3|13459.4|13455.4|13457.3|13453.6|102
1645593900000|2022-02-23 05:25:00|13458.2|13455.2|13457.4|13452.4|13460.1|13456.1|13456.3|13452.4|200
1645594200000|2022-02-23 05:30:00|13456.4|13453.4|13457.2|13452.2|13458.4|13454.9|13455.9|13452.1|157
1645594500000|2022-02-23 05:35:00|13456.2|13453.2|13456.4|13453.4|13458.2|13454.1|13456|13452|129
1645594800000|2022-02-23 05:40:00|13457.4|13452.4|13456|13453|13457.4|13453.4|13455.9|13452.2|85
1645595100000|2022-02-23 05:45:00|13455.9|13452.9|13455.2|13452.2|13456.4|13453.3|13455|13451.2|107
1645595400000|2022-02-23 05:50:00|13456.4|13451.4|13454.1|13451.1|13456.4|13452.3|13454.1|13450.4|117
1645595700000|2022-02-23 05:55:00|13454|13451|13456.2|13451.2|13456.8|13452.9|13454|13450.9|160
1645596000000|2022-02-23 06:00:00|13456.3|13451.3|13453|13448|13456.3|13452|13451.6|13447.8|212
1645596300000|2022-02-23 06:05:00|13453.1|13448.1|13452|13447|13453.1|13449.2|13450.4|13446.5|206
1645596600000|2022-02-23 06:10:00|13451|13448|13447.9|13444.9|13451.9|13448|13446.8|13443.1|250
1645596900000|2022-02-23 06:15:00|13448|13445|13446.4|13443.4|13448.9|13445.2|13446.2|13442.4|193
1645597200000|2022-02-23 06:20:00|13446.5|13443.5|13448|13445|13449.1|13445.2|13445.9|13442.8|121
1645597500000|2022-02-23 06:25:00|13448.1|13445.1|13447.9|13444.9|13451|13447|13447.8|13443.9|160
1645597800000|2022-02-23 06:30:00|13448|13445|13445.8|13442.8|13449|13445|13445.7|13441.8|149
1645598100000|2022-02-23 06:35:00|13445.7|13442.7|13446.5|13441.5|13447.1|13443.2|13444.6|13440.6|168
1645598400000|2022-02-23 06:40:00|13446.6|13441.6|13448.7|13443.7|13449.2|13445.3|13445.5|13441.4|174
1645598700000|2022-02-23 06:45:00|13447.6|13444.6|13446.8|13443.8|13448.5|13444.7|13445.7|13441.7|178
1645599000000|2022-02-23 06:50:00|13446.7|13443.7|13445.9|13440.9|13446.9|13443.7|13444.8|13440.8|140
1645599300000|2022-02-23 06:55:00|13446|13441|13451.7|13446.7|13452.9|13448.4|13444.6|13440.8|286
1645599600000|2022-02-23 07:00:00|13451.8|13446.8|13454.3|13451.3|13455.4|13452.1|13450.2|13446.2|279
1645599900000|2022-02-23 07:05:00|13454.2|13451.2|13452.5|13449.5|13455.3|13451.4|13452.4|13448.4|215
1645600200000|2022-02-23 07:10:00|13452.4|13449.4|13450.4|13447.4|13452.7|13449.7|13449.2|13445.5|240
1645600500000|2022-02-23 07:15:00|13450.3|13447.3|13448.2|13445.2|13452.4|13448.2|13447.6|13443.7|163
1645600800000|2022-02-23 07:20:00|13448.1|13445.1|13451.3|13448.3|13452.4|13448.3|13448.1|13444.5|211
1645601100000|2022-02-23 07:25:00|13451.2|13448.2|13451.9|13448.9|13454.2|13450.2|13451.1|13447|283
1645601400000|2022-02-23 07:30:00|13452.8|13447.8|13450.6|13447.6|13452.9|13449.3|13450.3|13446.4|229
1645601700000|2022-02-23 07:35:00|13450.4|13447.4|13444.7|13441.7|13451.5|13447.5|13444|13440.1|337
1645602000000|2022-02-23 07:40:00|13444.8|13441.8|13445.1|13440.1|13446.6|13442.6|13444.2|13440.1|256
1645602300000|2022-02-23 07:45:00|13445.2|13440.2|13446.8|13441.8|13447.7|13444|13443.8|13440.1|210
1645602600000|2022-02-23 07:50:00|13446.7|13441.7|13443.4|13440.4|13447|13442.9|13443.1|13439.5|207
1645602900000|2022-02-23 07:55:00|13443.5|13440.5|13445.6|13440.6|13446.2|13442.5|13443|13439.1|281
1645603200000|2022-02-23 08:00:00|13444.8|13441.8|13447.3|13444.3|13448.8|13444.9|13444.2|13440.2|289
1645603500000|2022-02-23 08:05:00|13447.2|13444.2|13448.5|13445.5|13449.9|13445.9|13445.8|13442.4|279
1645603800000|2022-02-23 08:10:00|13448.6|13445.6|13447.7|13444.7|13449.7|13445.9|13446.6|13442.8|234
1645604100000|2022-02-23 08:15:00|13447.6|13444.6|13448.1|13445.1|13450.6|13446.6|13447.3|13443.4|252
1645604400000|2022-02-23 08:20:00|13448|13445|13447.4|13444.4|13451|13447|13447|13443|161
1645604700000|2022-02-23 08:25:00|13447.3|13444.3|13447.6|13444.6|13449.9|13446.4|13447.1|13443.3|172
1645605000000|2022-02-23 08:30:00|13447.5|13444.5|13443.8|13440.8|13448.6|13444.6|13443.8|13439.7|227
1645605300000|2022-02-23 08:35:00|13443.7|13440.7|13440.9|13437.9|13445|13440.9|13440.2|13435.7|264
1645605600000|2022-02-23 08:40:00|13440.8|13437.8|13437|13434|13441.2|13437.9|13436.8|13432.8|281
1645605900000|2022-02-23 08:45:00|13437.7|13432.7|13437.2|13434.2|13438|13434.2|13434.4|13430.7|305
1645606200000|2022-02-23 08:50:00|13437|13434|13440|13437|13441|13437.2|13437|13433.2|263
1645606500000|2022-02-23 08:55:00|13439.9|13436.9|13438.7|13435.7|13441.9|13438|13438.5|13434.7|258
1645606800000|2022-02-23 09:00:00|13438.8|13435.8|13437.7|13434.7|13438.9|13435.9|13436.1|13432.1|220
1645607100000|2022-02-23 09:05:00|13437.8|13434.8|13438.8|13435.8|13440.6|13436.5|13437.4|13433.6|239
1645607400000|2022-02-23 09:10:00|13438.9|13435.9|13439.5|13436.5|13441.3|13437.4|13438.5|13434.8|156
1645607700000|2022-02-23 09:15:00|13439.6|13436.6|13440.3|13437.3|13441.2|13438.2|13439.3|13436.3|136
1645608000000|2022-02-23 09:20:00|13440.4|13437.4|13440.9|13437.9|13441.6|13437.9|13439.8|13436.3|177
1645608300000|2022-02-23 09:25:00|13441|13438|13442.9|13439.9|13444.1|13440|13440.9|13437.3|245
1645608600000|2022-02-23 09:30:00|13443|13440|13445.1|13442.1|13446.4|13442.6|13443|13439.3|238
1645608900000|2022-02-23 09:35:00|13445.2|13442.2|13443.1|13440.1|13446.9|13442.9|13443|13439.1|283
1645609200000|2022-02-23 09:40:00|13443|13440|13440.9|13435.9|13444.4|13440.2|13439.5|13434.9|291
1645609500000|2022-02-23 09:45:00|13441.1|13436.1|13442.6|13439.6|13443.7|13439.8|13440.7|13436.1|253
1645609800000|2022-02-23 09:50:00|13442.5|13439.5|13443.5|13440.5|13445.7|13441.5|13442.2|13438.1|211
1645610100000|2022-02-23 09:55:00|13443.6|13440.6|13445.5|13440.5|13445.6|13440.8|13441.4|13437.3|298
1645610400000|2022-02-23 10:00:00|13445.8|13440.8|13442|13439|13446.6|13442.7|13441.7|13437.9|192
1645610700000|2022-02-23 10:05:00|13442.1|13439.1|13441.9|13438.9|13444.1|13440.2|13441.6|13437.6|235
1645611000000|2022-02-23 10:10:00|13442|13439|13445.4|13442.4|13446.4|13442.7|13442|13438.4|267
1645611300000|2022-02-23 10:15:00|13445.3|13442.3|13444.5|13439.5|13446.6|13442.8|13443|13439|303
1645611600000|2022-02-23 10:20:00|13443.6|13440.6|13445.3|13440.3|13447.1|13442.8|13442.8|13438.9|295
1645611900000|2022-02-23 10:25:00|13445.4|13440.4|13446|13441|13447|13442.9|13444.7|13440.3|199
1645612200000|2022-02-23 10:30:00|13446.1|13441.1|13445.6|13440.6|13447.6|13443.6|13444.6|13440.5|202
1645612500000|2022-02-23 10:35:00|13445.7|13440.7|13447.8|13442.8|13449.3|13444.6|13444.8|13440.7|249
1645612800000|2022-02-23 10:40:00|13448|13443|13447.7|13442.7|13448|13444|13445.9|13442|155
1645613100000|2022-02-23 10:45:00|13446.9|13443.9|13448.3|13443.3|13449.2|13446.1|13445.9|13441.8|214
1645613400000|2022-02-23 10:50:00|13448.4|13443.4|13451.2|13448.2|13452.1|13448.3|13446.5|13442.9|221
1645613700000|2022-02-23 10:55:00|13451.3|13448.3|13449.1|13446.1|13451.6|13448.3|13449|13445.8|174
1645614000000|2022-02-23 11:00:00|13449|13446|13448.1|13443.1|13451.3|13447.5|13446.9|13442.8|222
1645614300000|2022-02-23 11:05:00|13448|13443|13449.2|13444.2|13449.7|13445.9|13446.9|13442.9|205
1645614600000|2022-02-23 11:10:00|13449.1|13444.1|13450|13447|13451.4|13447.4|13448.1|13444.1|174
1645614900000|2022-02-23 11:15:00|13450.1|13447.1|13449.4|13446.4|13451.4|13447.6|13449.1|13445.7|163
1645615200000|2022-02-23 11:20:00|13449.5|13446.5|13450.6|13447.6|13451.4|13447.6|13449.3|13445.7|212
1645615500000|2022-02-23 11:25:00|13450.5|13447.5|13449.9|13446.9|13451.6|13447.8|13449.6|13446|217
1645615800000|2022-02-23 11:30:00|13450|13447|13451.7|13446.7|13452.5|13448.3|13450|13446|166
1645616100000|2022-02-23 11:35:00|13451.8|13446.8|13452.3|13447.3|13453.2|13449.2|13450.7|13446.5|156
1645616400000|2022-02-23 11:40:00|13452.4|13447.4|13454.1|13449.1|13454.2|13450.2|13451.1|13447|211
1645616700000|2022-02-23 11:45:00|13454|13449|13453.3|13450.3|13454.2|13450.4|13452.3|13448.3|166
1645617000000|2022-02-23 11:50:00|13453.2|13450.2|13453.5|13448.5|13454|13450.3|13452.3|13448.4|155
1645617300000|2022-02-23 11:55:00|13453.6|13448.6|13453.4|13448.4|13454.1|13449.9|13451|13447.2|244
1645617600000|2022-02-23 12:00:00|13452.3|13449.3|13452.1|13449.1|13453.8|13450|13452.1|13448|139
1645617900000|2022-02-23 12:05:00|13452.2|13449.2|13450|13447|13453.1|13449.4|13448.7|13445.7|168
1645618200000|2022-02-23 12:10:00|13449.9|13446.9|13449.3|13446.3|13451.6|13447.7|13448.6|13445.6|161
1645618500000|2022-02-23 12:15:00|13449.2|13446.2|13450.4|13445.4|13451.3|13448.3|13448.9|13445.2|186
1645618800000|2022-02-23 12:20:00|13450.5|13445.5|13449.5|13444.5|13450.6|13447.1|13448.3|13444.2|183
1645619100000|2022-02-23 12:25:00|13449.4|13444.4|13450|13447|13451.1|13447.1|13448.6|13444.4|221
1645619400000|2022-02-23 12:30:00|13449.9|13446.9|13448.8|13443.8|13450.8|13447|13447.1|13443|199
1645619700000|2022-02-23 12:35:00|13447.8|13444.8|13447.8|13444.8|13449.2|13445.2|13447|13443.1|163
1645620000000|2022-02-23 12:40:00|13447.9|13444.9|13450.3|13445.3|13451.3|13447.2|13447.9|13444.1|186
1645620300000|2022-02-23 12:45:00|13450.2|13445.2|13450.2|13445.2|13450.7|13446.4|13447.7|13443.7|206
1645620600000|2022-02-23 12:50:00|13450.3|13445.3|13450.8|13445.8|13451.3|13447.3|13448.4|13444.4|218
1645620900000|2022-02-23 12:55:00|13449.9|13446.9|13449.9|13446.9|13451.7|13447.4|13448.6|13445|241
1645621200000|2022-02-23 13:00:00|13450|13447|13449.8|13444.8|13452|13447.9|13448.2|13444.3|306
1645621500000|2022-02-23 13:05:00|13449.7|13444.7|13446.3|13443.3|13449.8|13446.3|13446.1|13442.3|200
1645621800000|2022-02-23 13:10:00|13446.2|13443.2|13447.4|13444.4|13448.6|13444.8|13446|13442.2|198
1645622100000|2022-02-23 13:15:00|13447.5|13444.5|13449.4|13444.4|13449.5|13445.6|13446.9|13442.8|241
1645622400000|2022-02-23 13:20:00|13449.5|13444.5|13448.7|13443.7|13449.7|13445.4|13447|13442.7|224
1645622700000|2022-02-23 13:25:00|13448.6|13443.6|13445.6|13440.6|13448.7|13444.6|13444.7|13440.6|206
1645623000000|2022-02-23 13:30:00|13444.6|13441.6|13444.4|13441.4|13446.9|13443.1|13443.6|13439.5|243
1645623300000|2022-02-23 13:35:00|13444.3|13441.3|13442.6|13439.6|13445.5|13441.5|13441.7|13438|245
1645623600000|2022-02-23 13:40:00|13442.7|13439.7|13443.2|13440.2|13444.2|13440.3|13441.8|13438.1|143
1645623900000|2022-02-23 13:45:00|13443.1|13440.1|13443.3|13440.3|13445.2|13441.2|13443.1|13439.4|144
1645624200000|2022-02-23 13:50:00|13443.4|13440.4|13442.6|13439.6|13444.3|13440.4|13441.7|13437.9|152
1645624500000|2022-02-23 13:55:00|13442.5|13439.5|13442|13439|13444.7|13440.8|13441.9|13438.5|188
1645624800000|2022-02-23 14:00:00|13442.1|13439.1|13439.7|13436.7|13443.7|13439.9|13439.4|13435.6|268
1645625100000|2022-02-23 14:05:00|13439.8|13436.8|13444.8|13441.8|13446|13442.1|13439.8|13436.4|184
1645625400000|2022-02-23 14:10:00|13444.9|13441.9|13444.4|13441.4|13445.9|13442|13443.5|13439.9|196
1645625700000|2022-02-23 14:15:00|13444.3|13441.3|13444.4|13441.4|13445.5|13441.5|13442.8|13438.7|241
1645626000000|2022-02-23 14:20:00|13444.3|13441.3|13445.3|13442.3|13446.9|13443.1|13443.8|13439.7|167
1645626300000|2022-02-23 14:25:00|13445.1|13442.1|13444.3|13441.3|13446.6|13442.4|13444.1|13440|247
1645626600000|2022-02-23 14:30:00|13444.5|13441.5|13444.2|13441.2|13446.1|13442|13443.9|13440|276
1645626900000|2022-02-23 14:35:00|13445.2|13440.2|13444.8|13441.8|13445.9|13442.3|13443.1|13439.2|255
1645627200000|2022-02-23 14:40:00|13444.9|13441.9|13444.8|13441.8|13446.3|13443.1|13444.3|13440.3|248
1645627500000|2022-02-23 14:45:00|13444.6|13441.6|13447|13444|13447.5|13444.2|13443.6|13439.6|305
1645627800000|2022-02-23 14:50:00|13447.1|13444.1|13450.5|13447.5|13451.4|13447.8|13447.1|13444.1|269
1645628100000|2022-02-23 14:55:00|13450.4|13447.4|13451.9|13448.9|13452.4|13449.4|13449.8|13446.7|205
1645628400000|2022-02-23 15:00:00|13451.8|13448.8|13448.8|13445.8|13452.9|13448.9|13447.9|13443.9|217
1645628700000|2022-02-23 15:05:00|13448.7|13445.7|13449|13444|13451.7|13447.3|13448.4|13444|217
1645629000000|2022-02-23 15:10:00|13448.1|13445.1|13452.6|13447.6|13452.8|13448|13447.1|13442.4|333
1645629300000|2022-02-23 15:15:00|13452.3|13447.3|13451.9|13446.9|13453.2|13448.2|13448.6|13444.6|229
1645629600000|2022-02-23 15:20:00|13451.8|13446.8|13451.5|13448.5|13453.2|13449.1|13448.7|13444.6|346
1645629900000|2022-02-23 15:25:00|13451.6|13448.6|13454.4|13449.4|13455.7|13451.6|13451.5|13447.6|293
1645630200000|2022-02-23 15:30:00|13453.5|13450.5|13455.2|13450.2|13455.6|13451.1|13453|13448.8|270
1645630500000|2022-02-23 15:35:00|13455.1|13450.1|13453|13450|13455.4|13451.5|13452.8|13448.9|249
1645630800000|2022-02-23 15:40:00|13454|13449|13454.2|13449.2|13454.9|13450.9|13452.7|13448.6|227
1645631100000|2022-02-23 15:45:00|13454.3|13449.3|13455.9|13452.9|13456.8|13452.9|13453.6|13449.3|215
1645631400000|2022-02-23 15:50:00|13455.8|13452.8|13456.3|13453.3|13456.6|13453.4|13455.1|13451.4|165
1645631700000|2022-02-23 15:55:00|13456.4|13453.4|13455.7|13452.7|13458.4|13454.7|13455.4|13451.6|205
1645632000000|2022-02-23 16:00:00|13455.9|13452.9|13459|13454|13460|13455.9|13455.8|13452.2|266
1645632300000|2022-02-23 16:05:00|13458.9|13453.9|13461.2|13456.2|13462.2|13458.4|13458.4|13453.9|171
1645632600000|2022-02-23 16:10:00|13459.9|13456.9|13462.8|13459.8|13463.8|13460.1|13459.3|13455.7|253
1645632900000|2022-02-23 16:15:00|13462.9|13459.9|13466|13461|13466.6|13462.6|13462.9|13459.1|212
1645633200000|2022-02-23 16:20:00|13466.1|13461.1|13463.7|13458.7|13466.1|13461.4|13462.8|13458.6|205
1645633500000|2022-02-23 16:25:00|13463.8|13458.8|13459.9|13454.9|13463.8|13459.1|13459|13454.3|203
1645633800000|2022-02-23 16:30:00|13459.5|13454.5|13459.3|13456.3|13460.7|13457|13458|13453.8|275
1645634100000|2022-02-23 16:35:00|13459.4|13456.4|13458.4|13453.4|13461.1|13457.2|13456.8|13453|207
1645634400000|2022-02-23 16:40:00|13458.5|13453.5|13461.4|13456.4|13461.7|13457.8|13457.1|13453|175
1645634700000|2022-02-23 16:45:00|13461.5|13456.5|13458.7|13455.7|13461.7|13457.7|13458.3|13454.3|167
1645635000000|2022-02-23 16:50:00|13459.7|13454.7|13457.4|13454.4|13460.6|13456.6|13457.3|13453.3|138
1645635300000|2022-02-23 16:55:00|13457.3|13454.3|13458.7|13453.7|13458.7|13454.8|13456|13452.6|150
1645635600000|2022-02-23 17:00:00|13458.8|13453.8|13457.9|13452.9|13459|13454.3|13457|13452.9|112
1645635900000|2022-02-23 17:05:00|13458|13453|13456.3|13453.3|13458.4|13454.2|13456.1|13452|149
1645636200000|2022-02-23 17:10:00|13456.4|13453.4|13456.3|13451.3|13457.3|13453.4|13454.7|13450.9|120
1645636500000|2022-02-23 17:15:00|13456.1|13451.1|13455.2|13450.2|13456.5|13452.5|13454.1|13450|103
1645636800000|2022-02-23 17:20:00|13455.3|13450.3|13454.9|13451.9|13456|13452.1|13454.3|13450.2|87
1645637100000|2022-02-23 17:25:00|13455|13452|13454.3|13451.3|13456|13452|13454.3|13450.2|83
1645637400000|2022-02-23 17:30:00|13454.4|13451.4|13460.4|13455.4|13460.9|13455.9|13454.1|13450.3|142
1645637700000|2022-02-23 17:35:00|13460.5|13455.5|13458.3|13453.3|13460.7|13455.7|13458|13453|118
1645638000000|2022-02-23 17:40:00|13458.4|13453.4|13459.2|13454.2|13460.6|13455.6|13458.2|13453.2|158
1645638300000|2022-02-23 17:45:00|13459.3|13454.3|13460.9|13455.9|13460.9|13456.8|13458.7|13453.7|139
1645638600000|2022-02-23 17:50:00|13460.8|13455.8|13463|13458|13464.2|13459.2|13460.6|13455.6|165
1645638900000|2022-02-23 17:55:00|13463.1|13458.1|13463.1|13458.1|13463.3|13458.3|13462.1|13457.1|90
1645639200000|2022-02-23 18:00:00|13463.2|13458.2|13463.9|13458.9|13464.1|13459.9|13462.4|13457.9|153
1645639500000|2022-02-23 18:05:00|13463.8|13458.8|13462.7|13457.7|13464.8|13460.7|13461.7|13457|169
1645639800000|2022-02-23 18:10:00|13462.6|13457.6|13463|13458|13463.2|13458.2|13461.7|13456.7|184
1645640100000|2022-02-23 18:15:00|13463.1|13458.1|13462.8|13457.8|13464.2|13459.2|13462.3|13457.3|176
1645640400000|2022-02-23 18:20:00|13462.6|13457.6|13463.3|13458.3|13464|13459|13462.4|13457.4|217
1645640700000|2022-02-23 18:25:00|13463.2|13458.2|13464.6|13459.6|13464.7|13460.1|13462.9|13457.9|196
1645641000000|2022-02-23 18:30:00|13464.5|13459.5|13464|13459|13465.2|13460.2|13463.6|13458.6|183
1645641300000|2022-02-23 18:35:00|13463.9|13458.9|13461.9|13456.9|13464.4|13459.4|13460.3|13455.6|167
1645641600000|2022-02-23 18:40:00|13461.8|13456.8|13462|13457|13462.5|13458|13460.9|13456.6|136
1645641900000|2022-02-23 18:45:00|13461.9|13456.9|13461.2|13456.2|13462.5|13457.5|13461|13456|155
1645642200000|2022-02-23 18:50:00|13461.1|13456.1|13463.4|13458.4|13463.6|13459.6|13460.5|13456.1|143
1645642500000|2022-02-23 18:55:00|13463.5|13458.5|13462.6|13457.6|13464.1|13460.2|13461|13457|136
1645642800000|2022-02-23 19:00:00|13462.4|13457.4|13462|13457|13463.1|13459|13460.5|13456.1|190
1645643100000|2022-02-23 19:05:00|13462.1|13457.1|13461.5|13456.5|13462.1|13458|13460|13455.5|184
1645643400000|2022-02-23 19:10:00|13461.4|13456.4|13461.7|13456.7|13462.4|13458.5|13460.8|13455.8|167
1645643700000|2022-02-23 19:15:00|13461.8|13456.8|13462.2|13457.2|13463.2|13458.2|13460.9|13456.3|146
1645644000000|2022-02-23 19:20:00|13462.1|13457.1|13464.5|13459.5|13464.6|13459.6|13462|13457|154
1645644300000|2022-02-23 19:25:00|13464.4|13459.4|13463.6|13458.6|13464.4|13460.1|13462.6|13458.3|108
1645644600000|2022-02-23 19:30:00|13463.5|13458.5|13465|13460|13465.8|13460.8|13462.3|13458.3|146
1645644900000|2022-02-23 19:35:00|13464.9|13459.9|13464.7|13459.7|13465.2|13460.2|13464.2|13459.2|105
1645645200000|2022-02-23 19:40:00|13464.8|13459.8|13467.9|13462.9|13468|13463.6|13464.8|13459.8|140
1645645500000|2022-02-23 19:45:00|13468|13463|13464.8|13461.8|13468.7|13463.7|13464.3|13460.3|127
1645645800000|2022-02-23 19:50:00|13465.8|13460.8|13464.1|13459.1|13466.1|13461.5|13462.9|13458.8|130
1645646100000|2022-02-23 19:55:00|13464|13459|13465.4|13460.4|13466|13461.9|13463.4|13459|162
1645646400000|2022-02-23 20:00:00|13465.3|13460.3|13466|13461|13466.2|13461.2|13465|13460|168
1645646700000|2022-02-23 20:05:00|13465.9|13460.9|13463.7|13460.7|13466.2|13462.2|13463.7|13459.2|121
1645647000000|2022-02-23 20:10:00|13463.8|13460.8|13465|13460|13466.1|13461.8|13463.8|13459.6|139
1645647300000|2022-02-23 20:15:00|13464|13461|13465.2|13460.2|13465.7|13461.6|13463.3|13459.3|151
1645647600000|2022-02-23 20:20:00|13465.1|13460.1|13466.4|13461.4|13467.3|13463.3|13464.1|13460.1|113
1645647900000|2022-02-23 20:25:00|13466.5|13461.5|13464.7|13461.7|13466.7|13462.7|13464.4|13460.1|96
1645648200000|2022-02-23 20:30:00|13464.8|13461.8|13465.9|13460.9|13467.1|13462.8|13464.6|13460.4|134
1645648500000|2022-02-23 20:35:00|13465.8|13460.8|13466.7|13461.7|13466.8|13462.4|13464.8|13460.5|193
1645648800000|2022-02-23 20:40:00|13466.8|13461.8|13465.9|13460.9|13466.8|13461.8|13465.6|13460.6|159
1645649100000|2022-02-23 20:45:00|13466|13461|13466.2|13461.2|13466.4|13461.4|13463.9|13459.9|161
1645649400000|2022-02-23 20:50:00|13466.3|13461.3|13467|13462|13467.7|13462.7|13466|13461|142
1645649700000|2022-02-23 20:55:00|13466.9|13461.9|13465|13460|13467.2|13462.2|13464.7|13459.7|244
1645650000000|2022-02-23 21:00:00|13465.1|13460.1|13464.8|13459.8|13465.2|13460.2|13464.3|13459.3|107
1645650300000|2022-02-23 21:05:00|13464.7|13459.7|13465|13460|13465.4|13460.4|13464.6|13459.6|94
1645650600000|2022-02-23 21:10:00|13464.9|13459.9|13465.1|13460.1|13465.5|13460.5|13464.6|13459.6|81
1645650900000|2022-02-23 21:15:00|13465|13460|13465.8|13460.8|13466|13461|13464.7|13459.7|147
1645651200000|2022-02-23 21:20:00|13466|13461|13465.8|13460.8|13466.2|13461.2|13465.6|13460.6|82
1645651500000|2022-02-23 21:25:00|13465.7|13460.7|13465.6|13460.6|13466.1|13461.1|13465.1|13460.1|138
1645651800000|2022-02-23 21:30:00|13465.7|13460.7|13465.8|13460.8|13466.2|13461.2|13465.4|13460.4|115
1645652100000|2022-02-23 21:35:00|13465.7|13460.7|13465.6|13460.6|13466|13461|13465.5|13460.5|96
1645652400000|2022-02-23 21:40:00|13465.7|13460.7|13465.8|13460.8|13466.3|13461.3|13465.4|13460.4|108
1645652700000|2022-02-23 21:45:00|13465.9|13460.9|13465.7|13460.7|13466.6|13461.6|13465.5|13460.3|129
1645653000000|2022-02-23 21:50:00|13465.6|13460.6|13465.6|13460.6|13466.8|13461.2|13465.3|13459.2|90
1645653300000|2022-02-23 21:55:00|13465.4|13460.4|13470.1|13455.9|13470.1|13461.4|13464.7|13455.9|260
1645653600000|2022-02-23 22:00:00|13470.4|13454.4|13471.3|13455.3|13471.7|13455.7|13470.1|13454.1|33
1645653900000|2022-02-23 22:05:00|13471.2|13455.2|13472.4|13456.4|13472.7|13456.7|13470.5|13454.5|96
1645654200000|2022-02-23 22:10:00|13473.2|13457.2|13471.5|13457.9|13473.6|13458.5|13469.7|13453.7|189
1645654500000|2022-02-23 22:15:00|13471.4|13458.9|13471.4|13458.9|13472.6|13458.9|13470.5|13454.5|94
1645654800000|2022-02-23 22:20:00|13471.5|13458.4|13470.9|13457|13472.6|13458.4|13470.7|13455|136
1645655100000|2022-02-23 22:25:00|13471.1|13457.3|13470.7|13457.4|13472.4|13459|13470.2|13454.6|96
1645655400000|2022-02-23 22:30:00|13471.1|13457.3|13471.9|13455.9|13472.1|13457.4|13469.4|13453.4|174
1645655700000|2022-02-23 22:35:00|13471.4|13456.2|13472.2|13456.2|13473.3|13457.4|13470|13454|158
1645656000000|2022-02-23 22:40:00|13472.3|13456.3|13470.7|13455.6|13474.3|13458.3|13470|13454|138
1645656300000|2022-02-23 22:45:00|13470.4|13460.5|13472.1|13456.1|13473.4|13462.2|13469.4|13453.4|260
1645656600000|2022-02-23 22:50:00|13472.3|13456.2|13471.3|13455.3|13473.5|13461.4|13470.5|13454.7|173
1645656900000|2022-02-23 22:55:00|13470.7|13454.7|13469.7|13453.7|13474.4|13459.6|13468.7|13453|182
1645657200000|2022-02-23 23:00:00|13469.3|13453.3|13469.2|13458.8|13472|13459.6|13468.7|13453.1|228
1645657500000|2022-02-23 23:05:00|13469.3|13458.7|13469|13459.5|13470.6|13460.9|13468|13457.4|170
1645657800000|2022-02-23 23:10:00|13468.9|13459.3|13466.1|13461.1|13469.3|13461.2|13465.5|13457.5|218
1645658100000|2022-02-23 23:15:00|13466.2|13461.2|13469.5|13464.5|13470.1|13465.1|13466.2|13461.2|137
1645658400000|2022-02-23 23:20:00|13469.4|13464.4|13469.3|13464.3|13469.7|13464.7|13467.8|13462.8|136
1645658700000|2022-02-23 23:25:00|13469.4|13464.4|13465.8|13460.8|13469.5|13464.5|13465|13460|250
1645659000000|2022-02-23 23:30:00|13465.7|13460.7|13462.2|13457.2|13465.7|13460.7|13461.9|13456.9|161
1645659300000|2022-02-23 23:35:00|13462.1|13457.1|13462.9|13457.9|13463.2|13458.2|13462.1|13457.1|98
1645659600000|2022-02-23 23:40:00|13462.8|13457.8|13460.1|13455.1|13463|13458|13459.2|13454.2|142
1645659900000|2022-02-23 23:45:00|13460|13455|13461.7|13456.7|13462.3|13458.1|13459.9|13454.9|107
1645660200000|2022-02-23 23:50:00|13461.4|13456.4|13464.7|13459.7|13464.8|13460.4|13460.6|13456.2|110
1645660500000|2022-02-23 23:55:00|13464.6|13459.6|13465.1|13460.1|13465.1|13460.1|13464.4|13459.4|109
1645660800000|2022-02-24 00:00:00|13464|13461|13464.7|13461.7|13465.9|13462|13463.1|13458.9|187
1645661100000|2022-02-24 00:05:00|13464.9|13461.9|13465.1|13462.1|13467.5|13463.4|13463.1|13458.8|219
1645661400000|2022-02-24 00:10:00|13465.2|13462.2|13465.6|13460.6|13467.5|13463.9|13463.9|13459.6|287
1645661700000|2022-02-24 00:15:00|13465.7|13460.7|13467.1|13464.1|13469.3|13465.1|13465|13460.5|363
1645662000000|2022-02-24 00:20:00|13467|13464|13465.2|13462.2|13468.3|13464.5|13464.6|13460.7|165
1645662300000|2022-02-24 00:25:00|13466.4|13461.4|13470.5|13465.5|13471.2|13466.2|13464.8|13460.7|269
1645662600000|2022-02-24 00:30:00|13470.3|13465.3|13471.2|13466.2|13472|13468|13468.6|13463.6|335
1645662900000|2022-02-24 00:35:00|13471.3|13466.3|13471.4|13466.4|13472.1|13467.5|13469.8|13464.8|304
1645663200000|2022-02-24 00:40:00|13471.5|13466.5|13474.4|13469.4|13474.8|13470.1|13469.9|13465.9|299
1645663500000|2022-02-24 00:45:00|13474.2|13469.2|13475.2|13472.2|13477.1|13472.5|13474|13469|255
1645663800000|2022-02-24 00:50:00|13475.1|13472.1|13480.6|13475.6|13480.9|13476.8|13475.1|13471.9|335
1645664100000|2022-02-24 00:55:00|13480.7|13475.7|13483.9|13478.9|13484.2|13479.8|13480.1|13475.5|321
1645664400000|2022-02-24 01:00:00|13483.6|13478.6|13480.6|13475.6|13483.6|13478.8|13477.7|13473.7|511
1645664700000|2022-02-24 01:05:00|13479.6|13476.6|13475.4|13472.4|13481.1|13477.3|13475.4|13471.5|334
1645665000000|2022-02-24 01:10:00|13475.5|13472.5|13474.4|13471.4|13476.2|13473.2|13473|13469|307
1645665300000|2022-02-24 01:15:00|13475.2|13470.2|13478.3|13473.3|13479.4|13475.5|13474|13470.2|280
1645665600000|2022-02-24 01:20:00|13478.4|13473.4|13476.4|13473.4|13479.2|13474.7|13475.7|13471.7|334
1645665900000|2022-02-24 01:25:00|13476.3|13473.3|13476|13473|13477|13473.4|13473.3|13469.1|292
1645666200000|2022-02-24 01:30:00|13475.9|13472.9|13471.9|13468.9|13476.2|13473.1|13471.5|13467.7|342
1645666500000|2022-02-24 01:35:00|13472|13469|13473.8|13468.8|13475.3|13471.3|13471.3|13467.6|263
1645666800000|2022-02-24 01:40:00|13472.9|13469.9|13475.3|13472.3|13476.8|13473|13470.9|13467|253
1645667100000|2022-02-24 01:45:00|13475.4|13472.4|13472.6|13469.6|13476.7|13473.1|13472.5|13469.4|305
1645667400000|2022-02-24 01:50:00|13472.1|13469.1|13471|13466|13472.3|13469.3|13467.1|13463|501
1645667700000|2022-02-24 01:55:00|13471.1|13466.1|13471.4|13468.4|13472.9|13469.2|13469.2|13465.5|378
1645668000000|2022-02-24 02:00:00|13471.5|13468.5|13472.5|13469.5|13474.5|13471.3|13470.3|13466.4|365
1645668300000|2022-02-24 02:05:00|13472.6|13469.6|13472.4|13469.4|13475|13471.6|13472.1|13468.9|339
1645668600000|2022-02-24 02:10:00|13472.5|13469.5|13471.6|13466.6|13473.3|13469.9|13469.6|13466.3|279
1645668900000|2022-02-24 02:15:00|13470.8|13467.8|13474.7|13471.7|13474.8|13471.8|13469.6|13466.2|330
1645669200000|2022-02-24 02:20:00|13474.6|13471.6|13478.6|13475.6|13478.7|13475.7|13474.4|13470.4|176
1645669500000|2022-02-24 02:25:00|13478.5|13475.5|13480.4|13477.4|13481.3|13477.5|13478.4|13475.4|182
1645669800000|2022-02-24 02:30:00|13480.3|13477.3|13477.2|13474.2|13480.3|13477.3|13477.2|13473.8|161
1645670100000|2022-02-24 02:35:00|13477.3|13474.3|13473.6|13470.6|13479|13475.1|13473.5|13469.7|229
1645670400000|2022-02-24 02:40:00|13473.7|13470.7|13477|13474|13477.5|13474.5|13473.6|13470.3|229
1645670700000|2022-02-24 02:45:00|13477.1|13474.1|13480|13477|13480.1|13477|13475|13471.9|272
1645671000000|2022-02-24 02:50:00|13479.9|13476.9|13496.2|13491.2|13496.2|13491.9|13479.9|13476.9|583
1645671300000|2022-02-24 02:55:00|13496.1|13491.1|13495.2|13492.2|13499.3|13495.4|13493.1|13489.1|585
1645671600000|2022-02-24 03:00:00|13496.2|13491.2|13491.3|13486.3|13496.7|13492.2|13490.4|13486.2|498
1645671900000|2022-02-24 03:05:00|13491.7|13486.7|13496.3|13491.3|13496.4|13492.2|13488.2|13484.3|649
1645672200000|2022-02-24 03:10:00|13495.9|13490.9|13493.5|13488.5|13496.3|13492.2|13490.3|13486.3|688
1645672500000|2022-02-24 03:15:00|13492.5|13489.5|13493.8|13490.8|13494.9|13491.1|13490.9|13486.7|624
1645672800000|2022-02-24 03:20:00|13493.9|13490.9|13498.7|13495.7|13500.1|13496.2|13493.6|13489.8|518
1645673100000|2022-02-24 03:25:00|13499.7|13494.7|13504.9|13499.9|13507|13503.1|13498.2|13494.2|516
1645673400000|2022-02-24 03:30:00|13504.8|13499.8|13509|13504|13509.8|13505.6|13504.7|13499.7|433
1645673700000|2022-02-24 03:35:00|13509.2|13504.2|13520.3|13515.3|13520.3|13515.3|13508.2|13503.7|473
1645674000000|2022-02-24 03:40:00|13520.1|13515.1|13526.1|13521.1|13526.9|13521.9|13519.6|13514.6|596
1645674300000|2022-02-24 03:45:00|13525.8|13520.8|13517.3|13512.3|13525.9|13520.9|13517.1|13512.1|389
1645674600000|2022-02-24 03:50:00|13517.2|13512.2|13518|13515|13519.8|13515.8|13514.9|13510.5|485
1645674900000|2022-02-24 03:55:00|13517.9|13514.9|13518.7|13513.7|13521.6|13516.6|13514.4|13510.4|526
1645675200000|2022-02-24 04:00:00|13518.6|13513.6|13518.6|13515.6|13521.2|13517.1|13513.9|13509.8|565
1645675500000|2022-02-24 04:05:00|13519.7|13514.7|13520.2|13517.2|13521.9|13517.8|13516.7|13512.8|486
1645675800000|2022-02-24 04:10:00|13520.3|13517.3|13532.1|13529.1|13533.3|13529.2|13519.8|13516.8|468
1645676100000|2022-02-24 04:15:00|13533|13528|13542.3|13537.3|13543.4|13539.4|13531.6|13527.7|431
1645676400000|2022-02-24 04:20:00|13542.2|13537.2|13536.4|13533.4|13543.3|13538.6|13536.3|13532.2|323
1645676700000|2022-02-24 04:25:00|13536.2|13533.2|13532.7|13527.7|13539.2|13535.2|13531.4|13527.2|495
1645677000000|2022-02-24 04:30:00|13531.6|13528.6|13528.8|13523.8|13534.2|13530.4|13525.4|13521.6|561
1645677300000|2022-02-24 04:35:00|13529|13524|13529.4|13524.4|13530.5|13526.5|13525.6|13521.7|585
1645677600000|2022-02-24 04:40:00|13529.3|13524.3|13535.3|13530.3|13535.6|13531.3|13528.2|13523.7|604
1645677900000|2022-02-24 04:45:00|13535.5|13530.5|13536.9|13531.9|13538.8|13534.5|13533.7|13529.6|366
1645678200000|2022-02-24 04:50:00|13536.7|13531.7|13527|13522|13536.8|13532.4|13525.5|13521.3|408
1645678500000|2022-02-24 04:55:00|13526|13523|13521.8|13516.8|13527.7|13523.6|13519.1|13514.7|658
1645678800000|2022-02-24 05:00:00|13520.7|13517.7|13521.8|13516.8|13523.3|13519.1|13518.6|13514.5|559
1645679100000|2022-02-24 05:05:00|13521.6|13516.6|13525.4|13522.4|13529.2|13525.2|13520.1|13515.8|688
1645679400000|2022-02-24 05:10:00|13526.7|13521.7|13526.2|13521.2|13530.3|13526.1|13524.9|13520.6|476
1645679700000|2022-02-24 05:15:00|13526.3|13521.3|13525.3|13520.3|13528.6|13524.3|13522.5|13518.1|427
1645680000000|2022-02-24 05:20:00|13525.2|13520.2|13521.3|13516.3|13528.1|13523.4|13519.1|13514.7|523
1645680300000|2022-02-24 05:25:00|13520.2|13517.2|13527.1|13522.1|13528.8|13524.2|13520.2|13516.2|580
1645680600000|2022-02-24 05:30:00|13527|13522|13527.3|13524.3|13531.6|13527.4|13525.5|13521.5|569
1645680900000|2022-02-24 05:35:00|13527.2|13524.2|13535.2|13530.2|13535.2|13531.2|13525|13520.7|654
1645681200000|2022-02-24 05:40:00|13534.7|13529.7|13530.8|13525.8|13534.7|13530.9|13528.8|13524.5|572
1645681500000|2022-02-24 05:45:00|13531.2|13526.2|13530.1|13527.1|13533.3|13529.3|13527.8|13523.7|560
1645681800000|2022-02-24 05:50:00|13531|13526|13529.8|13524.8|13532.2|13528.2|13526.7|13522.7|442
1645682100000|2022-02-24 05:55:00|13530|13525|13523|13518|13530|13525.1|13521.4|13517.1|548
1645682400000|2022-02-24 06:00:00|13522.9|13517.9|13526|13521|13528.2|13524|13521.9|13517.3|434
1645682700000|2022-02-24 06:05:00|13526.1|13521.1|13519.5|13516.5|13527.1|13523|13519.5|13515.4|353
1645683000000|2022-02-24 06:10:00|13520.2|13515.2|13524.8|13519.8|13525.8|13520.8|13519.5|13515.1|568
1645683300000|2022-02-24 06:15:00|13524.7|13519.7|13526.6|13521.6|13527.1|13522.7|13524.4|13519.4|421
1645683600000|2022-02-24 06:20:00|13526.8|13521.8|13528.3|13523.3|13529.1|13524.1|13524.8|13519.8|464
1645683900000|2022-02-24 06:25:00|13528.5|13523.5|13524.6|13519.6|13528.5|13523.5|13521.8|13516.8|451
1645684200000|2022-02-24 06:30:00|13524.5|13519.5|13526.6|13521.6|13526.6|13522.3|13523.6|13518.6|401
1645684500000|2022-02-24 06:35:00|13526.5|13521.5|13523.9|13518.9|13527.8|13522.8|13523.2|13518.2|349
1645684800000|2022-02-24 06:40:00|13523.8|13518.8|13525.2|13520.2|13526.6|13521.6|13523.4|13518.4|413
1645685100000|2022-02-24 06:45:00|13525.3|13520.3|13528.7|13523.7|13528.8|13523.8|13525.1|13520.1|441
1645685400000|2022-02-24 06:50:00|13528.4|13523.4|13527.3|13522.3|13529.4|13524.4|13526.3|13521.3|366
1645685700000|2022-02-24 06:55:00|13527|13522|13524.3|13519.3|13527.4|13522.4|13524.3|13519.3|281
1645686000000|2022-02-24 07:00:00|13524.5|13519.5|13528.6|13523.6|13529.2|13524.2|13524.5|13519.5|572
1645686300000|2022-02-24 07:05:00|13528.4|13523.4|13525.9|13520.9|13532.9|13527.9|13525.1|13520.1|644
1645686600000|2022-02-24 07:10:00|13526.1|13521.1|13526.6|13521.6|13528.1|13523.1|13525.1|13520.1|634
1645686900000|2022-02-24 07:15:00|13526.8|13521.8|13531.4|13526.4|13533|13528|13525.7|13520.7|666
1645687200000|2022-02-24 07:20:00|13531.5|13526.5|13527.2|13522.2|13532.3|13527.3|13525.6|13520.6|520
1645687500000|2022-02-24 07:25:00|13527.3|13522.3|13530.8|13525.8|13532.5|13527.5|13526.8|13521.8|555
1645687800000|2022-02-24 07:30:00|13530.7|13525.7|13528|13523|13531.5|13526.5|13527.4|13522.4|553
1645688100000|2022-02-24 07:35:00|13527.8|13522.8|13524.5|13519.5|13529.2|13524.2|13524.2|13519.2|545
1645688400000|2022-02-24 07:40:00|13524.3|13519.3|13528.8|13523.8|13530.4|13525.4|13524.3|13519.3|549
1645688700000|2022-02-24 07:45:00|13528.5|13523.5|13534.7|13529.7|13535.3|13530.3|13528.2|13523.2|382
1645689000000|2022-02-24 07:50:00|13534.6|13529.6|13535|13530|13537.3|13532.3|13531.9|13526.9|430
1645689300000|2022-02-24 07:55:00|13534.9|13529.9|13536.3|13531.3|13538.8|13533.8|13533.9|13528.9|462
1645689600000|2022-02-24 08:00:00|13536.2|13531.2|13532.2|13527.2|13536.9|13531.9|13531.5|13526.5|497
1645689900000|2022-02-24 08:05:00|13532.4|13527.4|13526.6|13521.6|13533.4|13528.4|13526.5|13521.5|479
1645690200000|2022-02-24 08:10:00|13526.8|13521.8|13527.6|13522.6|13527.9|13522.9|13523.6|13518.6|464
1645690500000|2022-02-24 08:15:00|13527.7|13522.7|13521.5|13516.5|13530.3|13525.3|13521.2|13516.2|610
1645690800000|2022-02-24 08:20:00|13521.6|13516.6|13521.2|13516.2|13526|13521|13519.8|13514.8|538
1645691100000|2022-02-24 08:25:00|13521.3|13516.3|13522.8|13517.8|13524.5|13519.5|13519.7|13514.7|589
1645691400000|2022-02-24 08:30:00|13522.7|13517.7|13523.4|13518.4|13525.1|13520.1|13520.9|13516.2|496
1645691700000|2022-02-24 08:35:00|13523.5|13518.5|13523.8|13518.8|13524|13519|13518.1|13513.1|485
1645692000000|2022-02-24 08:40:00|13523.7|13518.7|13524.5|13519.5|13529.4|13524.4|13523.2|13518.2|499
1645692300000|2022-02-24 08:45:00|13524.6|13519.6|13520.1|13515.1|13524.7|13519.7|13517.7|13512.7|492
1645692600000|2022-02-24 08:50:00|13520.2|13515.2|13525.2|13520.2|13525.7|13520.7|13519.1|13514.1|514
1645692900000|2022-02-24 08:55:00|13525.3|13520.3|13520.4|13515.4|13525.7|13521.4|13519|13514|451
1645693200000|2022-02-24 09:00:00|13520.2|13515.2|13520.4|13515.4|13521.6|13516.6|13517.4|13512.4|495
1645693500000|2022-02-24 09:05:00|13520.5|13515.5|13514.8|13509.8|13521.6|13516.6|13513.3|13508.3|617
1645693800000|2022-02-24 09:10:00|13514.9|13509.9|13517.1|13512.1|13520.4|13515.4|13513.4|13508.4|557
1645694100000|2022-02-24 09:15:00|13517.3|13512.3|13516.3|13511.3|13518|13513|13515.2|13510.2|492
1645694400000|2022-02-24 09:20:00|13516.4|13511.4|13517|13512|13519|13514|13515.6|13510.8|490
1645694700000|2022-02-24 09:25:00|13516.6|13511.6|13515.9|13510.9|13516.8|13511.8|13513.4|13508.4|518
1645695000000|2022-02-24 09:30:00|13516|13511|13517.4|13512.4|13519|13514|13514.2|13509.2|567
1645695300000|2022-02-24 09:35:00|13517.6|13512.6|13521.1|13516.1|13522.2|13517.2|13516.6|13512|566
1645695600000|2022-02-24 09:40:00|13520.9|13515.9|13522.4|13517.4|13524.4|13519.4|13520|13515|549
1645695900000|2022-02-24 09:45:00|13522.5|13517.5|13524.4|13519.4|13524.5|13519.5|13520.8|13515.8|621
1645696200000|2022-02-24 09:50:00|13524.3|13519.3|13527.6|13522.6|13527.6|13522.6|13523.8|13518.8|517
1645696500000|2022-02-24 09:55:00|13527.5|13522.5|13531.8|13526.8|13532.1|13527.1|13527.5|13522.5|499
1645696800000|2022-02-24 10:00:00|13531.7|13526.7|13536.9|13531.9|13537.2|13532.2|13531.2|13526.2|531
1645697100000|2022-02-24 10:05:00|13537|13532|13529.7|13524.7|13537.1|13532.1|13529.3|13524.3|522
1645697400000|2022-02-24 10:10:00|13529.8|13524.8|13534.9|13529.9|13535.3|13530.3|13529.8|13524.8|467
1645697700000|2022-02-24 10:15:00|13534.7|13529.7|13535.4|13530.4|13537.2|13533.1|13533.4|13528.4|491
1645698000000|2022-02-24 10:20:00|13535.5|13530.5|13531.5|13526.5|13538.8|13533.9|13531.5|13526.5|547
1645698300000|2022-02-24 10:25:00|13531.8|13526.8|13533.4|13528.4|13533.4|13528.6|13529.7|13524.7|565
1645698600000|2022-02-24 10:30:00|13533.2|13528.2|13532.5|13527.5|13536.9|13531.9|13531.5|13527.1|561
1645698900000|2022-02-24 10:35:00|13532.6|13527.6|13530.7|13525.7|13535.4|13530.4|13530.6|13525.6|503
1645699200000|2022-02-24 10:40:00|13530.9|13525.9|13535.4|13530.4|13536.4|13531.4|13529.7|13524.7|526
1645699500000|2022-02-24 10:45:00|13535.6|13530.6|13535.4|13530.4|13538.2|13533.2|13534.9|13529.9|485
1645699800000|2022-02-24 10:50:00|13535.5|13530.5|13538.1|13533.1|13538.3|13533.3|13533.9|13529.4|377
1645700100000|2022-02-24 10:55:00|13537.9|13532.9|13538.5|13533.5|13540|13535|13537.7|13532.7|362
1645700400000|2022-02-24 11:00:00|13538.6|13533.6|13542.1|13537.1|13542.4|13537.4|13537.2|13532.2|387
1645700700000|2022-02-24 11:05:00|13541.9|13536.9|13543.2|13538.2|13543.7|13538.7|13540|13535.1|591
1645701000000|2022-02-24 11:10:00|13542.9|13537.9|13542.5|13537.5|13546.4|13541.4|13542|13537|629
1645701300000|2022-02-24 11:15:00|13542.4|13537.4|13547.5|13542.5|13550.1|13545.1|13541.6|13537.3|463
1645701600000|2022-02-24 11:20:00|13547.4|13542.4|13547.8|13542.8|13550|13545|13546.3|13541.3|505
1645701900000|2022-02-24 11:25:00|13547.2|13542.2|13548.2|13543.2|13550.4|13545.4|13546.4|13541.4|442
1645702200000|2022-02-24 11:30:00|13548.1|13543.1|13549.2|13544.2|13549.6|13544.6|13547.1|13542.1|460
1645702500000|2022-02-24 11:35:00|13549.1|13544.1|13548.2|13543.2|13550.9|13545.9|13547.4|13542.4|402
1645702800000|2022-02-24 11:40:00|13548.3|13543.3|13546.5|13541.5|13549.1|13544.1|13546.3|13541.3|399
1645703100000|2022-02-24 11:45:00|13546.8|13541.8|13543.4|13538.4|13547.8|13542.8|13542.3|13537.3|453
1645703400000|2022-02-24 11:50:00|13543.5|13538.5|13540.5|13535.5|13545|13540|13539.2|13534.2|520
1645703700000|2022-02-24 11:55:00|13540.6|13535.6|13539.7|13534.7|13541|13536.7|13537.5|13532.5|424
1645704000000|2022-02-24 12:00:00|13539.5|13534.5|13542|13537|13544.6|13539.6|13539|13534|531
1645704300000|2022-02-24 12:05:00|13542.1|13537.1|13544.3|13539.3|13545.6|13540.6|13541.9|13536.9|423
1645704600000|2022-02-24 12:10:00|13544.2|13539.2|13538.8|13533.8|13544.4|13539.4|13538|13533|488
1645704900000|2022-02-24 12:15:00|13539|13534|13538.1|13533.1|13539.7|13535|13537|13532.8|400
1645705200000|2022-02-24 12:20:00|13538.2|13533.2|13538.8|13533.8|13539.8|13534.8|13537.8|13532.8|372
1645705500000|2022-02-24 12:25:00|13538.9|13533.9|13537.6|13532.6|13539.2|13534.2|13536.7|13532.6|307
1645705800000|2022-02-24 12:30:00|13537.8|13532.8|13538.4|13533.4|13538.9|13534.4|13535.5|13530.9|361
1645706100000|2022-02-24 12:35:00|13538.7|13533.7|13539.2|13534.2|13542.8|13538.2|13538.5|13533.6|369
1645706400000|2022-02-24 12:40:00|13537.9|13534.9|13541.1|13536.1|13543.2|13538.2|13537.9|13533.8|428
1645706700000|2022-02-24 12:45:00|13541|13536|13542.3|13537.3|13543.8|13538.8|13539.5|13535.1|370
1645707000000|2022-02-24 12:50:00|13541.5|13536.5|13543.4|13538.4|13544.7|13539.7|13541.2|13536.2|351
1645707300000|2022-02-24 12:55:00|13543.5|13538.5|13543.6|13538.6|13544.3|13539.3|13540.6|13536.8|439
1645707600000|2022-02-24 13:00:00|13543.5|13538.5|13544.5|13539.5|13545.4|13540.4|13541.3|13536.3|472
1645707900000|2022-02-24 13:05:00|13544.6|13539.6|13548.2|13543.2|13548.3|13543.3|13543.4|13538.4|389
1645708200000|2022-02-24 13:10:00|13548.1|13543.1|13551.1|13546.1|13551.8|13547.3|13547.1|13542.1|381
1645708500000|2022-02-24 13:15:00|13551.2|13546.2|13552|13547|13553.2|13548.2|13550.3|13545.5|427
1645708800000|2022-02-24 13:20:00|13551.9|13546.9|13551|13546|13552.9|13547.9|13549.9|13544.9|381
1645709100000|2022-02-24 13:25:00|13551.1|13546.1|13557|13552|13558|13553|13551.1|13546.1|437
1645709400000|2022-02-24 13:30:00|13556.9|13551.9|13556.1|13551.1|13558.3|13553.9|13554.7|13548.9|412
1645709700000|2022-02-24 13:35:00|13555.9|13550.9|13558.8|13553.8|13559.7|13555.1|13554.2|13550.2|396
1645710000000|2022-02-24 13:40:00|13559.1|13554.1|13562.1|13557.1|13563.5|13559.4|13558.8|13553.8|341
1645710300000|2022-02-24 13:45:00|13562.2|13557.2|13567.3|13562.3|13567.5|13562.5|13561.7|13557|461
1645710600000|2022-02-24 13:50:00|13567.2|13562.2|13569.4|13564.4|13569.5|13564.5|13566.5|13562|423
1645710900000|2022-02-24 13:55:00|13569.3|13564.3|13569.5|13564.5|13571.2|13567.1|13566.9|13561.9|432
1645711200000|2022-02-24 14:00:00|13569.7|13564.7|13568.5|13563.5|13571.1|13567.3|13567.7|13562.7|346
1645711500000|2022-02-24 14:05:00|13568.3|13563.3|13569.9|13564.9|13571.4|13566.6|13568.3|13563.3|402
1645711800000|2022-02-24 14:10:00|13569.8|13564.8|13575|13570|13575.5|13570.5|13569.2|13564.2|432
1645712100000|2022-02-24 14:15:00|13574.9|13569.9|13578.6|13573.6|13581.1|13576.1|13574.6|13569.6|437
1645712400000|2022-02-24 14:20:00|13578.5|13573.5|13578.8|13573.8|13580.1|13575.1|13577.4|13572.4|476
1645712700000|2022-02-24 14:25:00|13578.9|13573.9|13574.4|13569.4|13580|13575.1|13574.4|13569.4|498
1645713000000|2022-02-24 14:30:00|13574.8|13569.8|13573.8|13568.8|13577.7|13572.7|13572.1|13567.1|508
1645713300000|2022-02-24 14:35:00|13574|13569|13564.4|13559.4|13579.2|13574.2|13564.3|13559.3|521
1645713600000|2022-02-24 14:40:00|13564.6|13559.6|13574|13569|13574.5|13569.5|13564.6|13559.6|482
1645713900000|2022-02-24 14:45:00|13574.2|13569.2|13571|13566|13576.4|13571.4|13570.7|13565.7|479
1645714200000|2022-02-24 14:50:00|13570.8|13565.8|13574.9|13569.9|13575.6|13570.6|13567.7|13562.7|579
1645714500000|2022-02-24 14:55:00|13574.8|13569.8|13574.4|13569.4|13575.9|13570.9|13571.9|13566.9|504
1645714800000|2022-02-24 15:00:00|13574.5|13569.5|13577.7|13572.7|13580.7|13575.7|13574.5|13569.5|503
1645715100000|2022-02-24 15:05:00|13577.6|13572.6|13580.9|13575.9|13582.8|13577.8|13577.3|13572.3|529
1645715400000|2022-02-24 15:10:00|13581|13576|13584.3|13579.3|13586.4|13581.4|13581|13576|468
1645715700000|2022-02-24 15:15:00|13584.4|13579.4|13586.8|13581.8|13590.2|13585.2|13584.3|13579.3|503
1645716000000|2022-02-24 15:20:00|13586.9|13581.9|13591.5|13586.5|13592.3|13587.3|13585.5|13580.5|520
1645716300000|2022-02-24 15:25:00|13591.6|13586.6|13592.5|13587.5|13593.9|13588.9|13590.6|13586.3|434
1645716600000|2022-02-24 15:30:00|13592.6|13587.6|13593.9|13588.9|13596.1|13591.1|13592.2|13587.2|504
1645716900000|2022-02-24 15:35:00|13594|13589|13596.5|13591.5|13597.4|13592.4|13593.8|13588.8|461
1645717200000|2022-02-24 15:40:00|13596.4|13591.4|13598.8|13593.8|13599.4|13594.4|13596.1|13591.1|407
1645717500000|2022-02-24 15:45:00|13599|13594|13600.9|13595.9|13602.5|13597.5|13598.2|13593.2|471
1645717800000|2022-02-24 15:50:00|13600.8|13595.8|13606|13601|13606.2|13601.2|13600.8|13595.8|357
1645718100000|2022-02-24 15:55:00|13606.1|13601.1|13609|13604|13609.4|13604.4|13605.8|13600.9|495
1645718400000|2022-02-24 16:00:00|13608.9|13603.9|13602.8|13597.8|13609.3|13604.3|13602|13597|545
1645718700000|2022-02-24 16:05:00|13602.9|13597.9|13592.4|13587.4|13603.4|13598.4|13589.8|13584.8|493
1645719000000|2022-02-24 16:10:00|13591.9|13586.9|13585.9|13580.9|13594.6|13589.6|13585.6|13580.6|544
1645719300000|2022-02-24 16:15:00|13586|13581|13582.6|13577.6|13586.2|13581.2|13581.7|13576.7|510
1645719600000|2022-02-24 16:20:00|13582.5|13577.5|13583.7|13578.7|13586.3|13581.3|13582|13577|415
1645719900000|2022-02-24 16:25:00|13583.6|13578.6|13582.8|13577.8|13584.3|13579.3|13581.2|13576.2|325
1645720200000|2022-02-24 16:30:00|13582.9|13577.9|13582.6|13577.6|13584.2|13579.2|13579.7|13574.7|457
1645720500000|2022-02-24 16:35:00|13582.4|13577.4|13583.3|13578.3|13584.3|13579.3|13582.3|13577.3|375
1645720800000|2022-02-24 16:40:00|13583.4|13578.4|13586.2|13581.2|13588.3|13583.3|13582.9|13577.9|351
1645721100000|2022-02-24 16:45:00|13586.1|13581.1|13589|13584|13589.9|13584.9|13585.7|13580.7|319
1645721400000|2022-02-24 16:50:00|13589.1|13584.1|13583.5|13578.5|13589.6|13584.6|13583.4|13578.4|376
1645721700000|2022-02-24 16:55:00|13583.7|13578.7|13584.7|13579.7|13586|13581|13582|13577|480
1645722000000|2022-02-24 17:00:00|13584.6|13579.6|13583.7|13578.7|13585|13580|13582.8|13577.8|391
1645722300000|2022-02-24 17:05:00|13583.5|13578.5|13589.7|13584.7|13589.9|13584.9|13583|13578|349
1645722600000|2022-02-24 17:10:00|13589.8|13584.8|13586.4|13581.4|13589.8|13584.8|13585.6|13580.6|294
1645722900000|2022-02-24 17:15:00|13586.5|13581.5|13584.1|13579.1|13586.5|13581.5|13583.4|13578.4|300
1645723200000|2022-02-24 17:20:00|13584.2|13579.2|13585.9|13580.9|13587.1|13582.1|13583.1|13578.1|319
1645723500000|2022-02-24 17:25:00|13585.8|13580.8|13576.1|13571.1|13585.8|13580.8|13575.9|13570.9|373
1645723800000|2022-02-24 17:30:00|13576.3|13571.3|13572|13567|13576.8|13571.8|13571.6|13566.6|349
1645724100000|2022-02-24 17:35:00|13572.1|13567.1|13573.9|13568.9|13573.9|13568.9|13571|13566|385
1645724400000|2022-02-24 17:40:00|13573.8|13568.8|13577.1|13572.1|13578|13573|13573|13568|360
1645724700000|2022-02-24 17:45:00|13577.2|13572.2|13577.8|13572.8|13578.2|13573.2|13576.6|13571.6|206
1645725000000|2022-02-24 17:50:00|13577.5|13572.5|13579.5|13574.5|13580|13575|13576.4|13571.4|205
1645725300000|2022-02-24 17:55:00|13579.6|13574.6|13580.7|13575.7|13581.6|13576.6|13577.3|13572.3|334
1645725600000|2022-02-24 18:00:00|13580.5|13575.5|13582.1|13577.1|13582.9|13577.9|13579.9|13574.9|368
1645725900000|2022-02-24 18:05:00|13582.4|13577.4|13580.9|13575.9|13582.4|13577.4|13576.9|13571.9|384
1645726200000|2022-02-24 18:10:00|13580.8|13575.8|13579.9|13574.9|13581|13576|13577.9|13572.9|352
1645726500000|2022-02-24 18:15:00|13579.8|13574.8|13579.3|13574.3|13582.3|13577.3|13578.7|13573.7|266
1645726800000|2022-02-24 18:20:00|13579.4|13574.4|13586.1|13581.1|13586.5|13581.5|13579.1|13574.1|311
1645727100000|2022-02-24 18:25:00|13586|13581|13581.1|13576.1|13586.4|13581.4|13580.6|13575.6|365
1645727400000|2022-02-24 18:30:00|13581.2|13576.2|13581.8|13576.8|13582.6|13577.6|13580.6|13575.6|276
1645727700000|2022-02-24 18:35:00|13581.6|13576.6|13581.4|13576.4|13582.7|13577.7|13580.3|13575.3|340
1645728000000|2022-02-24 18:40:00|13581|13576|13581.5|13576.5|13582.3|13577.3|13580.3|13575.3|246
1645728300000|2022-02-24 18:45:00|13581.4|13576.4|13572.1|13567.1|13582|13577|13571.7|13566.7|322
1645728600000|2022-02-24 18:50:00|13572.2|13567.2|13565.7|13560.7|13572.3|13567.3|13562.3|13557.3|430
1645728900000|2022-02-24 18:55:00|13565.9|13560.9|13570.7|13565.7|13572.8|13567.8|13565.5|13560.5|378
1645729200000|2022-02-24 19:00:00|13570.8|13565.8|13569.4|13564.4|13575.9|13570.9|13568.9|13563.9|328
1645729500000|2022-02-24 19:05:00|13569.3|13564.3|13570.2|13565.2|13571.7|13566.7|13566.7|13561.7|465
1645729800000|2022-02-24 19:10:00|13570.4|13565.4|13567.3|13562.3|13570.4|13565.4|13566.7|13561.7|344
1645730100000|2022-02-24 19:15:00|13567.4|13562.4|13566.9|13561.9|13569.6|13564.6|13566.1|13561.1|433
1645730400000|2022-02-24 19:20:00|13566.8|13561.8|13567.8|13562.8|13568.9|13563.9|13566.7|13561.7|269
1645730700000|2022-02-24 19:25:00|13567.9|13562.9|13570|13565|13571.5|13566.5|13567.3|13562.3|231
1645731000000|2022-02-24 19:30:00|13570.1|13565.1|13567.9|13562.9|13571.3|13566.3|13567.5|13562.5|351
1645731300000|2022-02-24 19:35:00|13567.6|13562.6|13553.3|13548.3|13567.8|13562.8|13553|13548|490
1645731600000|2022-02-24 19:40:00|13553|13548|13548.8|13543.8|13555.6|13550.6|13548.1|13543.1|428
1645731900000|2022-02-24 19:45:00|13548.9|13543.9|13550.4|13545.4|13554.1|13549.1|13548.1|13543.1|354
1645732200000|2022-02-24 19:50:00|13550.2|13545.2|13548.1|13543.1|13550.6|13545.6|13545.4|13540.4|432
1645732500000|2022-02-24 19:55:00|13548.3|13543.3|13560.9|13555.9|13561.5|13556.5|13548.2|13543.2|383
1645732800000|2022-02-24 20:00:00|13561.2|13556.2|13559.5|13554.5|13561.6|13556.6|13557.5|13552.5|376
1645733100000|2022-02-24 20:05:00|13559.7|13554.7|13555.3|13550.3|13561.4|13556.4|13554|13549|514
1645733400000|2022-02-24 20:10:00|13555.2|13550.2|13555.2|13550.2|13556.3|13551.3|13554.7|13549.7|262
1645733700000|2022-02-24 20:15:00|13554.9|13549.9|13547.9|13542.9|13555.3|13550.3|13546.9|13541.9|333
1645734000000|2022-02-24 20:20:00|13547.8|13542.8|13549.8|13544.8|13550.4|13545.4|13547.5|13542.5|396
1645734300000|2022-02-24 20:25:00|13549.2|13544.2|13545.7|13540.7|13550.5|13545.5|13540.3|13535.3|370
1645734600000|2022-02-24 20:30:00|13545.5|13540.5|13541.6|13536.6|13548.1|13543.1|13540.2|13535.2|429
1645734900000|2022-02-24 20:35:00|13541.7|13536.7|13542.9|13537.9|13546.5|13541.5|13537.9|13532.9|508
1645735200000|2022-02-24 20:40:00|13542.8|13537.8|13543.1|13538.1|13545.8|13540.8|13540.3|13535.3|274
1645735500000|2022-02-24 20:45:00|13542.9|13537.9|13546.1|13541.1|13546.5|13541.5|13541.2|13536.2|369
1645735800000|2022-02-24 20:50:00|13546|13541|13542.2|13537.2|13546|13541|13541.9|13536.9|197
1645736100000|2022-02-24 20:55:00|13542.3|13537.3|13551.7|13546.7|13552.4|13547.4|13541.9|13536.9|377
1645736400000|2022-02-24 21:00:00|13552.2|13547.2|13554|13549|13555.7|13550.7|13551|13546|264
1645736700000|2022-02-24 21:05:00|13553.9|13548.9|13548.8|13543.8|13554.3|13549.3|13547.5|13542.5|210
1645737000000|2022-02-24 21:10:00|13547.8|13542.8|13547.9|13542.9|13549.1|13544.1|13544.1|13539.1|163
1645737300000|2022-02-24 21:15:00|13547.8|13542.8|13551.2|13546.2|13552.1|13547.1|13547.6|13542.6|134
1645737600000|2022-02-24 21:20:00|13551.3|13545.8|13552|13547|13552.3|13547.3|13550.6|13545.6|56
1645737900000|2022-02-24 21:25:00|13552.3|13547.3|13551.9|13546.9|13552.6|13547.6|13551.4|13546.4|89
1645738200000|2022-02-24 21:30:00|13552.5|13547.5|13552.2|13547.2|13553.4|13548.4|13551.5|13546|74
1645738500000|2022-02-24 21:35:00|13552.3|13547.3|13552.8|13547.8|13553.5|13548.5|13551.6|13545.9|86
1645738800000|2022-02-24 21:40:00|13553.4|13548.4|13558.5|13548.7|13558.5|13550.2|13551.1|13545.1|176
1645739100000|2022-02-24 21:45:00|13558.2|13550.2|13562.8|13551.3|13571.6|13557|13558.2|13547|580
1645739400000|2022-02-24 21:50:00|13562.9|13551.2|13566.4|13556.3|13568.7|13559.3|13560.9|13547|438
1645739700000|2022-02-24 21:55:00|13566|13559|13559.6|13550.3|13568.2|13559|13559|13545.9|307
1645740000000|2022-02-24 22:00:00|13560.1|13548.7|13556.1|13540.1|13562.2|13548.8|13556.1|13540.1|94
1645740300000|2022-02-24 22:05:00|13555.6|13539.6|13564.3|13548.3|13564.4|13548.4|13553.5|13537.5|98
1645740600000|2022-02-24 22:10:00|13563.1|13547.1|13560|13544|13566.3|13550.3|13554.5|13538.5|156
1645740900000|2022-02-24 22:15:00|13566.1|13550.1|13557.9|13541.9|13566.1|13550.1|13556.3|13540.3|96
1645741200000|2022-02-24 22:20:00|13557.5|13541.5|13556.2|13540.2|13560.6|13544.6|13555.8|13539.8|112
1645741500000|2022-02-24 22:25:00|13557.9|13541.9|13552.6|13536.6|13561.2|13545.2|13552.2|13536.2|156
1645741800000|2022-02-24 22:30:00|13560.2|13544.2|13553.8|13539.8|13561.1|13545.1|13548.4|13532.4|409
1645742100000|2022-02-24 22:35:00|13552.5|13536.5|13555.9|13539.9|13559.9|13543.9|13552.5|13536.5|182
1645742400000|2022-02-24 22:40:00|13555.6|13539.6|13559.1|13546.5|13561.2|13546.5|13553.5|13537.5|212
1645742700000|2022-02-24 22:45:00|13558.6|13549.8|13559.4|13546.8|13561.8|13549.8|13556.6|13541.2|205
1645743000000|2022-02-24 22:50:00|13558.8|13548.5|13559.3|13546.8|13561.3|13550.1|13556.4|13542.5|158
1645743300000|2022-02-24 22:55:00|13558.5|13548.3|13559.6|13547.5|13561.4|13549.4|13557.5|13541.5|168
1645743600000|2022-02-24 23:00:00|13559.3|13543.3|13554.3|13538.3|13560.2|13544.2|13543.3|13527.3|365
1645743900000|2022-02-24 23:05:00|13549.2|13533.2|13549.9|13535.7|13559.1|13543.1|13544.5|13528.5|315
1645744200000|2022-02-24 23:10:00|13550|13534.8|13554.8|13538.8|13560.2|13544.2|13549.1|13534.2|224
1645744500000|2022-02-24 23:15:00|13556|13540|13554.3|13540.3|13558.1|13542.1|13553.7|13537.8|246
1645744800000|2022-02-24 23:20:00|13557.2|13541.9|13557.8|13543.1|13558.3|13546.8|13554.3|13538.5|232
1645745100000|2022-02-24 23:25:00|13557.1|13546.2|13556.7|13546.8|13558.6|13548.5|13555.6|13543.3|195
1645745400000|2022-02-24 23:30:00|13557.2|13547.6|13553.8|13546.7|13559.2|13549.2|13553.7|13543.4|148
1645745700000|2022-02-24 23:35:00|13553.7|13546.3|13555.6|13550.6|13558.2|13552.8|13553.7|13545.9|407
1645746000000|2022-02-24 23:40:00|13555.7|13550.7|13556.1|13551.1|13557.8|13552.8|13555|13550|217
1645746300000|2022-02-24 23:45:00|13555.9|13550.9|13556.3|13551.3|13556.7|13551.7|13553|13548.2|299
1645746600000|2022-02-24 23:50:00|13556.6|13551.6|13552.7|13547.7|13556.6|13551.6|13552|13547|183
1645746900000|2022-02-24 23:55:00|13552.2|13547.2|13556.6|13551.6|13557.1|13552.1|13551.1|13546.5|299
1645747200000|2022-02-25 00:00:00|13556.7|13551.7|13552.1|13547.1|13558.3|13554.2|13551.4|13547|370
1645747500000|2022-02-25 00:05:00|13551.9|13546.9|13552.4|13549.4|13554|13549.7|13551.1|13546.9|246
1645747800000|2022-02-25 00:10:00|13553.4|13548.4|13552.4|13547.4|13554|13549.7|13551.1|13547|218
1645748100000|2022-02-25 00:15:00|13552|13547|13545.8|13540.8|13553.5|13549.2|13544.6|13540.8|281
1645748400000|2022-02-25 00:20:00|13545.9|13540.9|13534.3|13529.3|13545.9|13541.4|13533.7|13528.7|352
1645748700000|2022-02-25 00:25:00|13534.2|13529.2|13532.8|13527.8|13537.4|13532.4|13528.5|13523.5|509
1645749000000|2022-02-25 00:30:00|13532.7|13527.7|13533.9|13530.9|13535.1|13531|13530.7|13526.5|348
1645749300000|2022-02-25 00:35:00|13535|13530|13537.4|13534.4|13538.4|13534.4|13533.8|13530|255
1645749600000|2022-02-25 00:40:00|13537.3|13534.3|13538.1|13535.1|13539.3|13535.8|13536|13532|214
1645749900000|2022-02-25 00:45:00|13538.2|13535.2|13538.5|13535.5|13540.9|13536.9|13536.8|13533|229
1645750200000|2022-02-25 00:50:00|13538.6|13535.6|13545|13540|13551|13546.3|13538.3|13534.3|570
1645750500000|2022-02-25 00:55:00|13545.4|13540.4|13544.5|13539.5|13550.1|13546.3|13544|13539.3|539
1645750800000|2022-02-25 01:00:00|13543.6|13538.6|13553|13548|13553.5|13549|13543.6|13538.6|664
1645751100000|2022-02-25 01:05:00|13552.1|13549.1|13548|13545|13555.4|13551.2|13547.7|13543.7|599
1645751400000|2022-02-25 01:10:00|13549.2|13544.2|13547.6|13542.6|13550.8|13546.6|13546.1|13542|502
1645751700000|2022-02-25 01:15:00|13547.1|13544.1|13546.7|13541.7|13548.6|13544.4|13544.2|13540.2|524
1645752000000|2022-02-25 01:20:00|13546.1|13541.1|13550.5|13545.5|13551.3|13546.7|13541.1|13537.2|574
1645752300000|2022-02-25 01:25:00|13550.6|13545.6|13547.6|13544.6|13554.4|13549.9|13546.4|13542.3|605
1645752600000|2022-02-25 01:30:00|13548.6|13543.6|13550|13547|13553.3|13549.4|13544.2|13540|714
1645752900000|2022-02-25 01:35:00|13550.1|13547.1|13548.9|13545.9|13551.7|13547.4|13547.7|13543.3|516
1645753200000|2022-02-25 01:40:00|13549|13546|13548.8|13543.8|13551.3|13547.2|13546.7|13541.9|528
1645753500000|2022-02-25 01:45:00|13548.3|13543.3|13549.4|13544.4|13550.7|13546.5|13547.5|13543.3|548
1645753800000|2022-02-25 01:50:00|13548.3|13545.3|13545.4|13540.4|13550.3|13546.2|13544.2|13540.1|508
1645754100000|2022-02-25 01:55:00|13545.5|13540.5|13544.6|13541.6|13548.2|13544.2|13544|13540.2|541
1645754400000|2022-02-25 02:00:00|13545.7|13540.7|13547.3|13542.3|13547.3|13543.5|13543.2|13538.8|477
1645754700000|2022-02-25 02:05:00|13547.2|13542.2|13546.8|13543.8|13548.5|13544.6|13544.1|13539.8|477
1645755000000|2022-02-25 02:10:00|13546.9|13543.9|13549|13544|13549.3|13545.4|13546.6|13542.6|375
1645755300000|2022-02-25 02:15:00|13549.1|13544.1|13547.6|13542.6|13552.6|13548.7|13546|13541.7|361
1645755600000|2022-02-25 02:20:00|13547.7|13542.7|13548.9|13543.9|13550.1|13546|13546.3|13542.5|420
1645755900000|2022-02-25 02:25:00|13548.8|13543.8|13545.2|13542.2|13550|13545.9|13544.9|13540.7|348
1645756200000|2022-02-25 02:30:00|13546.2|13541.2|13547.6|13544.6|13549.4|13545.3|13545.4|13541.2|345
1645756500000|2022-02-25 02:35:00|13548.7|13543.7|13549|13546|13550.3|13546.4|13546.3|13542.3|373
1645756800000|2022-02-25 02:40:00|13549.6|13544.6|13548.5|13543.5|13550.1|13546.3|13546.7|13542.4|333
1645757100000|2022-02-25 02:45:00|13548.6|13543.6|13550.7|13547.7|13552.1|13548.3|13546.7|13542.9|435
1645757400000|2022-02-25 02:50:00|13550.4|13547.4|13549.3|13546.3|13552.4|13548.4|13548.4|13544.4|244
1645757700000|2022-02-25 02:55:00|13549.2|13546.2|13546.6|13543.6|13552.2|13548.2|13546.2|13542.9|263
1645758000000|2022-02-25 03:00:00|13547.5|13542.5|13545.7|13542.7|13547.5|13544.1|13543.8|13540.8|302
1645758300000|2022-02-25 03:05:00|13545.6|13542.6|13544|13541|13546.2|13543.2|13542|13539|229
1645758600000|2022-02-25 03:10:00|13545|13540|13543.6|13538.6|13546.7|13542.8|13541.8|13538.3|283
1645758900000|2022-02-25 03:15:00|13543.3|13538.3|13539.9|13534.9|13543.5|13539.5|13538.6|13534.9|333
1645759200000|2022-02-25 03:20:00|13539.8|13534.8|13536.1|13533.1|13540.8|13536.8|13535.5|13531.7|448
1645759500000|2022-02-25 03:25:00|13536.2|13533.2|13534.2|13531.2|13538.2|13534.1|13534.1|13530.3|354
1645759800000|2022-02-25 03:30:00|13534.3|13531.3|13538.2|13533.2|13539.5|13535.5|13534.3|13531.3|315
1645760100000|2022-02-25 03:35:00|13537.3|13534.3|13534.1|13529.1|13538.6|13534.7|13532.7|13528.8|494
1645760400000|2022-02-25 03:40:00|13534.2|13529.2|13528.1|13525.1|13534.2|13529.8|13527.6|13523.5|379
1645760700000|2022-02-25 03:45:00|13529.1|13524.1|13525.1|13522.1|13529.7|13525.8|13524.7|13520.5|338
1645761000000|2022-02-25 03:50:00|13525.2|13522.2|13525.6|13522.6|13528|13523.6|13524.4|13520.3|347
1645761300000|2022-02-25 03:55:00|13525.7|13522.7|13523|13520|13526.6|13523.3|13522.8|13519.2|317
1645761600000|2022-02-25 04:00:00|13523.1|13520.1|13524.3|13521.3|13525.9|13522|13523.1|13520.1|208
1645761900000|2022-02-25 04:05:00|13524.4|13521.4|13522.6|13519.6|13525.6|13522|13520.7|13516.9|247
1645762200000|2022-02-25 04:10:00|13522.5|13519.5|13523.1|13520.1|13524.6|13520.8|13521.2|13517.2|279
1645762500000|2022-02-25 04:15:00|13523|13520|13525|13522|13526.1|13522.1|13521.1|13517|226
1645762800000|2022-02-25 04:20:00|13525.1|13522.1|13526.1|13523.1|13527.2|13523.2|13522.8|13518.9|235
1645763100000|2022-02-25 04:25:00|13526|13523|13517.1|13514.1|13527|13523|13517.1|13513.5|319
1645763400000|2022-02-25 04:30:00|13518|13513|13523.1|13518.1|13524.2|13520.3|13517|13513|278
1645763700000|2022-02-25 04:35:00|13523.2|13518.2|13522.7|13519.7|13525|13520.7|13521.5|13517.4|291
1645764000000|2022-02-25 04:40:00|13522.6|13519.6|13528.6|13523.6|13529|13525.4|13522.4|13519|365
1645764300000|2022-02-25 04:45:00|13528.5|13523.5|13528|13525|13530.2|13526.4|13527.1|13523.1|364
1645764600000|2022-02-25 04:50:00|13528.1|13525.1|13527.2|13524.2|13529.6|13525.8|13527.1|13523.4|275
1645764900000|2022-02-25 04:55:00|13527.1|13524.1|13522|13517|13527.1|13524.1|13520.8|13516.7|424
1645765200000|2022-02-25 05:00:00|13521.9|13516.9|13520.3|13517.3|13523.4|13519.1|13519.6|13515.5|361
1645765500000|2022-02-25 05:05:00|13520.2|13517.2|13521.2|13518.2|13523|13519.1|13519.9|13515.8|373
1645765800000|2022-02-25 05:10:00|13521.3|13518.3|13521.6|13518.6|13522.9|13519.2|13521.1|13517.3|215
1645766100000|2022-02-25 05:15:00|13521.5|13518.5|13520.5|13517.5|13522.5|13518.9|13520|13516.8|217
1645766400000|2022-02-25 05:20:00|13520.6|13517.6|13522.6|13519.6|13526.1|13522|13520.5|13516.8|380
1645766700000|2022-02-25 05:25:00|13522.4|13519.4|13521.2|13518.2|13524.2|13520.6|13520.6|13517.6|283
1645767000000|2022-02-25 05:30:00|13521.3|13518.3|13519.7|13516.7|13523.1|13519.1|13519|13514.9|278
1645767300000|2022-02-25 05:35:00|13519.6|13516.6|13517.1|13514.1|13521|13517.1|13515.8|13511.7|280
1645767600000|2022-02-25 05:40:00|13517.2|13514.2|13517.1|13514.1|13518.8|13515.8|13515.9|13512.3|242
1645767900000|2022-02-25 05:45:00|13517|13514|13515.6|13510.6|13517.3|13514.2|13514|13510.4|252
1645768200000|2022-02-25 05:50:00|13515.5|13510.5|13516.1|13513.1|13516.3|13513.3|13514|13510.5|153
1645768500000|2022-02-25 05:55:00|13516|13513|13514|13511|13517.3|13514.3|13513.8|13510.8|160
1645768800000|2022-02-25 06:00:00|13514.1|13511.1|13517.9|13514.9|13519|13515.4|13514|13511|213
1645769100000|2022-02-25 06:05:00|13518|13515|13517.2|13514.2|13518.4|13515.4|13516.9|13513.9|192
1645769400000|2022-02-25 06:10:00|13517.3|13514.3|13521|13518|13522.5|13518.5|13515.9|13512.9|210
1645769700000|2022-02-25 06:15:00|13520.9|13517.9|13517.9|13514.9|13521|13518|13516.9|13513.7|256
1645770000000|2022-02-25 06:20:00|13518|13515|13520.2|13515.2|13520.2|13516.2|13516.5|13513.1|217
1645770300000|2022-02-25 06:25:00|13520.1|13515.1|13517.1|13514.1|13520.2|13516.3|13517.1|13513.1|197
1645770600000|2022-02-25 06:30:00|13517.2|13514.2|13519.2|13516.2|13521.2|13517.5|13517.1|13513.3|244
1645770900000|2022-02-25 06:35:00|13519.1|13516.1|13523.1|13520.1|13524.3|13520.6|13518.7|13515.2|306
1645771200000|2022-02-25 06:40:00|13523.2|13520.2|13526.2|13523.2|13527.3|13523.4|13522.7|13518.8|263
1645771500000|2022-02-25 06:45:00|13526.3|13523.3|13528.7|13525.7|13532.8|13528.6|13526.2|13522.7|292
1645771800000|2022-02-25 06:50:00|13528.8|13525.8|13530.4|13525.4|13530.4|13526.4|13528|13524.4|193
1645772100000|2022-02-25 06:55:00|13530.3|13525.3|13532|13529|13533.6|13529.7|13529.4|13525.3|316
1645772400000|2022-02-25 07:00:00|13532.1|13529.1|13528.5|13525.5|13532.8|13529.3|13525.7|13522|349
1645772700000|2022-02-25 07:05:00|13530|13525|13532.2|13527.2|13533.7|13529.7|13528.9|13524.9|378
1645773000000|2022-02-25 07:10:00|13531.1|13528.1|13528.3|13525.3|13533|13530|13526|13522.4|352
1645773300000|2022-02-25 07:15:00|13528.2|13525.2|13526.6|13523.6|13529|13525.6|13526.5|13523.1|252
1645773600000|2022-02-25 07:20:00|13526.7|13523.7|13524.7|13521.7|13527.4|13524.3|13524.3|13521.3|211
1645773900000|2022-02-25 07:25:00|13524.8|13521.8|13525.8|13520.8|13529|13525.1|13524.7|13520.8|306
1645774200000|2022-02-25 07:30:00|13525.9|13520.9|13524.8|13519.8|13526.4|13522.4|13523.6|13519.7|295
1645774500000|2022-02-25 07:35:00|13524.7|13519.7|13525.2|13522.2|13526.5|13522.5|13523.6|13519.7|224
1645774800000|2022-02-25 07:40:00|13525.3|13522.3|13529.7|13524.7|13530.2|13526.7|13525.1|13521|403
1645775100000|2022-02-25 07:45:00|13529.6|13524.6|13524.1|13521.1|13529.6|13525.5|13523.7|13519.7|498
1645775400000|2022-02-25 07:50:00|13524.2|13521.2|13529.5|13526.5|13531.1|13526.9|13523.9|13520.2|312
1645775700000|2022-02-25 07:55:00|13529.6|13526.6|13527|13524|13531.4|13527.4|13525.7|13522.1|348
1645776000000|2022-02-25 08:00:00|13526.9|13523.9|13533.4|13528.4|13533.4|13529.4|13525.6|13522.4|467
1645776300000|2022-02-25 08:05:00|13533.3|13528.3|13540.2|13535.2|13540.5|13536.5|13532|13527.9|489
1645776600000|2022-02-25 08:10:00|13539.3|13536.3|13543.3|13538.3|13545.2|13540.7|13538.8|13535.8|432
1645776900000|2022-02-25 08:15:00|13543.1|13538.1|13545.8|13542.8|13547.2|13544.2|13542|13538.1|413
1645777200000|2022-02-25 08:20:00|13545.7|13542.7|13541.1|13536.1|13546.5|13542.7|13539.9|13535.8|380
1645777500000|2022-02-25 08:25:00|13541.2|13536.2|13536.2|13533.2|13541.4|13537.3|13536.2|13532.1|368
1645777800000|2022-02-25 08:30:00|13536.8|13531.8|13534.2|13531.2|13536.8|13532.6|13528.5|13523.5|439
1645778100000|2022-02-25 08:35:00|13534.1|13531.1|13537.1|13532.1|13539.2|13535.1|13534.1|13529.9|412
1645778400000|2022-02-25 08:40:00|13537.7|13532.7|13539.6|13534.6|13540.8|13536.5|13535.6|13530.6|461
1645778700000|2022-02-25 08:45:00|13539.5|13534.5|13540|13537|13541.3|13537.6|13537.6|13533.5|418
1645779000000|2022-02-25 08:50:00|13540.1|13537.1|13541.9|13538.9|13543.6|13539.2|13537.2|13533.7|375
1645779300000|2022-02-25 08:55:00|13542|13539|13543.3|13540.3|13546.1|13542.1|13541.9|13538.2|318
1645779600000|2022-02-25 09:00:00|13543.2|13540.2|13550.8|13545.8|13550.8|13546.9|13542.1|13538.2|314
1645779900000|2022-02-25 09:05:00|13550.9|13545.9|13545.8|13540.8|13551.7|13547.5|13544.9|13540.8|244
1645780200000|2022-02-25 09:10:00|13544.8|13541.8|13546.1|13541.1|13547.6|13543.9|13544.3|13540.5|351
1645780500000|2022-02-25 09:15:00|13546|13541|13540.1|13537.1|13546.5|13542.2|13538.9|13534.4|364
1645780800000|2022-02-25 09:20:00|13540|13537|13540.3|13537.3|13542.9|13539.1|13539.7|13535.8|340
1645781100000|2022-02-25 09:25:00|13540.4|13537.4|13539.4|13536.4|13542.5|13538.5|13537.9|13534|305
1645781400000|2022-02-25 09:30:00|13540.2|13535.2|13538.8|13535.8|13541.8|13537.8|13538.1|13534.1|263
1645781700000|2022-02-25 09:35:00|13538.7|13535.7|13538.2|13533.2|13541.5|13537.5|13537|13533|279
1645782000000|2022-02-25 09:40:00|13537.2|13534.2|13537.7|13534.7|13539|13534.9|13536|13532.1|206
1645782300000|2022-02-25 09:45:00|13537.8|13534.8|13538.1|13535.1|13542|13537.9|13536.1|13532.2|246
1645782600000|2022-02-25 09:50:00|13538|13535|13543.8|13540.8|13544.7|13541|13538|13534.1|293
1645782900000|2022-02-25 09:55:00|13543.9|13540.9|13543.8|13540.8|13546.1|13542|13539.4|13535.3|235
1645783200000|2022-02-25 10:00:00|13543.9|13540.9|13542.8|13539.8|13544.4|13540.9|13541|13536.5|297
1645783500000|2022-02-25 10:05:00|13542.9|13539.9|13544.4|13539.4|13544.5|13540.3|13538.8|13534.9|289
1645783800000|2022-02-25 10:10:00|13544.5|13539.5|13545.4|13540.4|13549.4|13545.2|13543|13538.9|286
1645784100000|2022-02-25 10:15:00|13545.5|13540.5|13543.6|13538.6|13547.1|13542.1|13542.9|13538.4|297
1645784400000|2022-02-25 10:20:00|13543.4|13538.4|13547.4|13542.4|13548.2|13544.2|13541.8|13537.7|446
1645784700000|2022-02-25 10:25:00|13547.3|13542.3|13548|13543|13550|13546.2|13545.9|13541.8|311
1645785000000|2022-02-25 10:30:00|13548.2|13543.2|13550.2|13545.2|13550.6|13546.2|13545.1|13541.1|322
1645785300000|2022-02-25 10:35:00|13550.3|13545.3|13546.9|13541.9|13550.5|13545.9|13545.7|13541.7|250
1645785600000|2022-02-25 10:40:00|13545.8|13542.8|13543.9|13540.9|13547.3|13543.4|13543.6|13539.4|237
1645785900000|2022-02-25 10:45:00|13544.9|13539.9|13543.9|13540.9|13546.1|13542.2|13542.5|13538.4|286
1645786200000|2022-02-25 10:50:00|13544|13541|13546|13543|13548.6|13544.6|13543.8|13540.8|259
1645786500000|2022-02-25 10:55:00|13546.1|13543.1|13544.6|13541.6|13548.6|13545|13544.3|13540.5|269
1645786800000|2022-02-25 11:00:00|13544.5|13541.5|13546.1|13543.1|13547.3|13543.3|13543.4|13539.3|358
1645787100000|2022-02-25 11:05:00|13546|13543|13553|13548|13553.3|13549.3|13546|13542.2|379
1645787400000|2022-02-25 11:10:00|13553.1|13548.1|13558.1|13553.1|13558.5|13554.4|13551.5|13547.9|254
1645787700000|2022-02-25 11:15:00|13558.2|13553.2|13557.2|13554.2|13559.5|13555.5|13556.4|13551.8|285
1645788000000|2022-02-25 11:20:00|13557.1|13554.1|13559.2|13554.2|13562.1|13557.3|13556.3|13553.1|321
1645788300000|2022-02-25 11:25:00|13558.1|13555.1|13557.6|13552.6|13560.1|13555.7|13556.8|13551.9|271
1645788600000|2022-02-25 11:30:00|13557.4|13552.4|13554.9|13551.9|13559.5|13555|13554.8|13550.7|224
1645788900000|2022-02-25 11:35:00|13555|13552|13554.9|13549.9|13556.6|13552.4|13553.6|13549.6|258
1645789200000|2022-02-25 11:40:00|13554.8|13549.8|13551.8|13546.8|13554.9|13551|13549.8|13545.8|308
1645789500000|2022-02-25 11:45:00|13551.9|13546.9|13547.5|13544.5|13553.2|13548.7|13546.8|13542.9|299
1645789800000|2022-02-25 11:50:00|13547.4|13544.4|13549.5|13546.5|13551.8|13547.8|13547.4|13543.3|269
1645790100000|2022-02-25 11:55:00|13549.6|13546.6|13546.5|13543.5|13550.5|13546.6|13545.5|13541.7|252
1645790400000|2022-02-25 12:00:00|13547.5|13542.5|13546|13543|13549.2|13545.5|13545.8|13541.7|245
1645790700000|2022-02-25 12:05:00|13545.9|13542.9|13541.8|13538.8|13546|13543|13541.3|13537.2|261
1645791000000|2022-02-25 12:10:00|13541.9|13538.9|13539|13534|13544.1|13539.5|13537.9|13533.6|359
1645791300000|2022-02-25 12:15:00|13539.1|13534.1|13538.5|13535.5|13541.9|13537.9|13538.3|13534|281
1645791600000|2022-02-25 12:20:00|13538.4|13535.4|13537.4|13534.4|13539.7|13535.7|13535|13530.8|348
1645791900000|2022-02-25 12:25:00|13537.5|13534.5|13540.8|13537.8|13542.1|13538.1|13537.1|13533.5|344
1645792200000|2022-02-25 12:30:00|13540.7|13537.7|13542.7|13539.7|13543.4|13539.7|13540.4|13537.4|293
1645792500000|2022-02-25 12:35:00|13542.8|13539.8|13542.4|13539.4|13544.2|13540.6|13541|13537.9|269
1645792800000|2022-02-25 12:40:00|13542.3|13539.3|13540.9|13537.9|13544|13540.8|13540|13536.1|250
1645793100000|2022-02-25 12:45:00|13541|13538|13541.3|13538.3|13544.5|13540.7|13539.5|13536.5|285
1645793400000|2022-02-25 12:50:00|13541.2|13538.2|13527.2|13522.2|13542.5|13538.6|13523.1|13518.1|583
1645793700000|2022-02-25 12:55:00|13527.3|13522.3|13530.3|13525.3|13532.9|13527.9|13526|13521|495
1645794000000|2022-02-25 13:00:00|13530.4|13525.4|13530.8|13525.8|13533.9|13528.9|13528.6|13523.6|623
1645794300000|2022-02-25 13:05:00|13530.7|13525.7|13532.2|13527.2|13533.4|13528.4|13528.7|13523.7|480
1645794600000|2022-02-25 13:10:00|13532.5|13527.5|13533.6|13528.6|13535.9|13531|13531.6|13526.9|386
1645794900000|2022-02-25 13:15:00|13533.7|13528.7|13532.9|13529.9|13534.5|13530|13530.5|13525.5|430
1645795200000|2022-02-25 13:20:00|13533.8|13528.8|13528.6|13523.6|13534.2|13529.2|13528.4|13523.4|478
1645795500000|2022-02-25 13:25:00|13528.7|13523.7|13527.3|13522.3|13532|13527|13527.1|13522.1|270
1645795800000|2022-02-25 13:30:00|13527.2|13522.2|13533.6|13530.6|13534.9|13530.9|13527.1|13522.1|299
1645796100000|2022-02-25 13:35:00|13533.5|13530.5|13536.3|13533.3|13537.4|13533.5|13528.2|13524.2|242
1645796400000|2022-02-25 13:40:00|13536.4|13533.4|13537.7|13532.7|13540.3|13536.3|13535.4|13531.4|332
1645796700000|2022-02-25 13:45:00|13537.8|13532.8|13538.8|13533.8|13540.5|13536.7|13536.4|13532.4|252
1645797000000|2022-02-25 13:50:00|13538.9|13533.9|13538|13533|13539.4|13535.4|13536.7|13532.6|339
1645797300000|2022-02-25 13:55:00|13538.2|13533.2|13533.7|13528.7|13538.3|13533.8|13528.3|13524|369
1645797600000|2022-02-25 14:00:00|13533.9|13528.9|13532.8|13527.8|13534.2|13530.2|13531.1|13527|317
1645797900000|2022-02-25 14:05:00|13532.7|13527.7|13535.6|13530.6|13535.9|13531.6|13527.9|13523.9|337
1645798200000|2022-02-25 14:10:00|13535.9|13530.9|13535.8|13532.8|13537.3|13533.2|13533.6|13529.7|305
1645798500000|2022-02-25 14:15:00|13536.8|13531.8|13536.1|13531.1|13537|13533|13534.9|13530.7|221
1645798800000|2022-02-25 14:20:00|13535.2|13532.2|13536.7|13531.7|13538.6|13535.1|13535.1|13531.3|209
1645799100000|2022-02-25 14:25:00|13536.6|13531.6|13537.5|13534.5|13539.7|13535.7|13534.6|13530.2|229
1645799400000|2022-02-25 14:30:00|13537.3|13534.3|13536.4|13531.4|13539|13535|13534.8|13529.8|302
1645799700000|2022-02-25 14:35:00|13536.5|13531.5|13538|13533|13538.4|13534.5|13535.2|13530.4|380
1645800000000|2022-02-25 14:40:00|13537.9|13532.9|13538.8|13533.8|13539|13534.9|13536.2|13532.2|380
1645800300000|2022-02-25 14:45:00|13538.6|13533.6|13535.8|13530.8|13539|13534.3|13534.3|13529.3|449
1645800600000|2022-02-25 14:50:00|13535.9|13530.9|13536.8|13531.8|13536.9|13532.9|13533.7|13528.7|257
1645800900000|2022-02-25 14:55:00|13536.7|13531.7|13541.3|13536.3|13542.3|13537.7|13535.6|13531.5|316
1645801200000|2022-02-25 15:00:00|13541.2|13536.2|13542.9|13537.9|13543.1|13538.1|13536.1|13531.1|382
1645801500000|2022-02-25 15:05:00|13542.3|13537.3|13539.4|13534.4|13542.9|13537.9|13536.5|13532.3|488
1645801800000|2022-02-25 15:10:00|13539.5|13534.5|13544.7|13539.7|13544.9|13539.9|13537.6|13532.9|408
1645802100000|2022-02-25 15:15:00|13544.8|13539.8|13547.1|13542.1|13551.9|13546.9|13544.6|13539.7|328
1645802400000|2022-02-25 15:20:00|13547.2|13542.2|13549|13544|13552.9|13547.9|13546.6|13541.6|336
1645802700000|2022-02-25 15:25:00|13548.9|13543.9|13540.2|13535.2|13549.7|13544.7|13538.4|13534.3|406
1645803000000|2022-02-25 15:30:00|13540.1|13535.1|13545.3|13540.3|13545.5|13541.1|13537.7|13533.8|474
1645803300000|2022-02-25 15:35:00|13545.2|13540.2|13543.3|13540.3|13546.3|13542.3|13542.4|13537.8|393
1645803600000|2022-02-25 15:40:00|13543.5|13540.5|13537.1|13534.1|13543.6|13540.6|13537|13533.1|309
1645803900000|2022-02-25 15:45:00|13537.2|13534.2|13535.3|13532.3|13538.6|13534.5|13534.1|13529.6|338
1645804200000|2022-02-25 15:50:00|13535.5|13532.5|13535.1|13532.1|13538.3|13534|13535|13531.5|313
1645804500000|2022-02-25 15:55:00|13535|13532|13537|13534|13537.8|13534|13532.9|13528.4|331
1645804800000|2022-02-25 16:00:00|13536.9|13533.9|13541.5|13536.5|13542.4|13538|13536.7|13533.2|306
1645805100000|2022-02-25 16:05:00|13541.6|13536.6|13542.6|13537.6|13543.1|13538.9|13540.5|13536.4|165
1645805400000|2022-02-25 16:10:00|13542.7|13537.7|13539.2|13534.2|13542.8|13538.8|13537.6|13532.6|180
1645805700000|2022-02-25 16:15:00|13539.1|13534.1|13534.5|13529.5|13539.2|13534.9|13533.4|13529.2|277
1645806000000|2022-02-25 16:20:00|13534.6|13529.6|13532.9|13527.9|13535.7|13531.2|13531.1|13527.1|201
1645806300000|2022-02-25 16:25:00|13533.2|13528.2|13540.9|13535.9|13541.1|13536.1|13532.9|13528.1|329
1645806600000|2022-02-25 16:30:00|13540.5|13535.5|13542.5|13537.5|13542.5|13538.4|13537.9|13533.8|310
1645806900000|2022-02-25 16:35:00|13542.4|13537.4|13544.5|13539.5|13544.5|13540.4|13541.3|13537.2|250
1645807200000|2022-02-25 16:40:00|13544.6|13539.6|13542.2|13537.2|13545.5|13541.3|13541|13537.1|206
1645807500000|2022-02-25 16:45:00|13542.1|13537.1|13537.9|13532.9|13542.2|13538.3|13535.7|13530.7|246
1645807800000|2022-02-25 16:50:00|13537.7|13532.7|13536.3|13531.3|13538.3|13533.3|13535.1|13530.9|248
1645808100000|2022-02-25 16:55:00|13536.4|13531.4|13538.7|13533.7|13538.9|13535|13535.3|13530.3|297
1645808400000|2022-02-25 17:00:00|13538.8|13533.8|13539.9|13534.9|13540.1|13536.1|13537.1|13533.1|159
1645808700000|2022-02-25 17:05:00|13540|13535|13543.9|13538.9|13544.7|13539.7|13539.7|13534.7|233
1645809000000|2022-02-25 17:10:00|13544|13539|13547|13542|13548.2|13543.2|13544|13539|240
1645809300000|2022-02-25 17:15:00|13546.9|13541.9|13546|13541|13547.1|13542.5|13545|13540|188
1645809600000|2022-02-25 17:20:00|13546.1|13541.1|13545|13540|13548.3|13543.3|13544.1|13539.7|153
1645809900000|2022-02-25 17:25:00|13545.1|13540.1|13544.7|13539.7|13545.3|13541.4|13543.4|13539.1|168
1645810200000|2022-02-25 17:30:00|13544.6|13539.6|13544.5|13541.5|13545.6|13541.8|13543.7|13539.1|168
1645810500000|2022-02-25 17:35:00|13544.4|13541.4|13544.8|13539.8|13545.4|13541.4|13543|13538.8|131
1645810800000|2022-02-25 17:40:00|13544.7|13539.7|13545|13540|13545.9|13540.9|13544.1|13539.1|127
1645811100000|2022-02-25 17:45:00|13544.9|13539.9|13543.8|13538.8|13545|13540|13540.9|13535.9|157
1645811400000|2022-02-25 17:50:00|13543.9|13538.9|13545.3|13540.3|13545.8|13540.8|13542.7|13537.7|229
1645811700000|2022-02-25 17:55:00|13545.2|13540.2|13547.3|13542.3|13547.5|13542.5|13545.1|13540.1|199
1645812000000|2022-02-25 18:00:00|13547.2|13542.2|13544.6|13539.6|13547.5|13542.5|13544|13539.4|168
1645812300000|2022-02-25 18:05:00|13544.7|13539.7|13545.4|13540.4|13545.7|13541.5|13544.1|13539.4|138
1645812600000|2022-02-25 18:10:00|13545.3|13540.3|13545.7|13540.7|13546.9|13541.9|13544.8|13540.3|123
1645812900000|2022-02-25 18:15:00|13545.8|13540.8|13541.7|13536.7|13545.8|13541.1|13540.8|13535.8|142
1645813200000|2022-02-25 18:20:00|13541.8|13536.8|13541|13536|13542.5|13538.2|13540.5|13535.5|158
1645813500000|2022-02-25 18:25:00|13541.1|13536.1|13540.5|13535.5|13541.5|13536.5|13540.2|13535.2|153
1645813800000|2022-02-25 18:30:00|13540.4|13535.4|13539.4|13534.4|13540.6|13536.6|13538.3|13533.3|132
1645814100000|2022-02-25 18:35:00|13539.3|13534.3|13542.6|13537.6|13543.6|13538.6|13539.1|13534.1|220
1645814400000|2022-02-25 18:40:00|13542.7|13537.7|13541.2|13536.2|13542.9|13537.9|13541.1|13536.1|119
1645814700000|2022-02-25 18:45:00|13541.1|13536.1|13542.1|13537.1|13542.3|13537.3|13541|13536|105
1645815000000|2022-02-25 18:50:00|13542.2|13537.2|13542.8|13537.8|13542.9|13537.9|13541.8|13536.8|83
1645815300000|2022-02-25 18:55:00|13542.9|13537.9|13543.2|13538.2|13544.7|13539.7|13542.8|13537.8|152
1645815600000|2022-02-25 19:00:00|13543.3|13538.3|13540.8|13535.8|13543.6|13538.6|13540.7|13535.7|101
1645815900000|2022-02-25 19:05:00|13540.9|13535.9|13541.9|13536.9|13542.1|13537.1|13539.8|13535.7|113
1645816200000|2022-02-25 19:10:00|13541.8|13536.8|13542.3|13537.3|13542.7|13537.7|13541.5|13536.5|113
1645816500000|2022-02-25 19:15:00|13542.2|13537.2|13541.4|13536.4|13542.9|13537.9|13541.3|13536.3|153
1645816800000|2022-02-25 19:20:00|13541.5|13536.5|13538.8|13533.8|13541.5|13537.2|13538.7|13533.7|147
1645817100000|2022-02-25 19:25:00|13538.9|13533.9|13538.9|13533.9|13540.9|13535.9|13538.6|13533.6|118
1645817400000|2022-02-25 19:30:00|13539|13534|13538.9|13533.9|13539.3|13535|13538|13533.2|111
1645817700000|2022-02-25 19:35:00|13538.8|13533.8|13539.9|13534.9|13540|13535|13536.4|13532.2|107
1645818000000|2022-02-25 19:40:00|13540|13535|13539.7|13534.7|13541|13536|13539.5|13534.5|123
1645818300000|2022-02-25 19:45:00|13539.6|13534.6|13541.5|13536.5|13541.5|13536.5|13539.2|13534.2|130
1645818600000|2022-02-25 19:50:00|13541.3|13536.3|13540.9|13535.9|13542.6|13537.6|13540.6|13535.6|188
1645818900000|2022-02-25 19:55:00|13540.8|13535.8|13532.3|13527.3|13540.8|13535.8|13532.2|13527.2|269
1645819200000|2022-02-25 20:00:00|13532.2|13527.2|13533.1|13528.1|13533.3|13528.3|13530.3|13525.3|222
1645819500000|2022-02-25 20:05:00|13533|13528|13536.6|13531.6|13537|13532|13533|13528|197
1645819800000|2022-02-25 20:10:00|13536.5|13531.5|13537.1|13532.1|13537.7|13532.7|13536.1|13531.1|158
1645820100000|2022-02-25 20:15:00|13537.2|13532.2|13536.2|13531.2|13537.2|13532.2|13535.8|13530.8|142
1645820400000|2022-02-25 20:20:00|13536.3|13531.3|13536|13531|13536.6|13531.6|13535.6|13530.6|124
1645820700000|2022-02-25 20:25:00|13536.1|13531.1|13536.7|13531.7|13537.6|13532.6|13536.1|13531.1|141
1645821000000|2022-02-25 20:30:00|13536.8|13531.8|13535.1|13530.1|13536.9|13531.9|13530.9|13525.9|196
1645821300000|2022-02-25 20:35:00|13535|13530|13533.8|13528.8|13535.9|13530.9|13533.6|13528.6|203
1645821600000|2022-02-25 20:40:00|13533.7|13528.7|13532.5|13527.5|13533.8|13528.8|13531.8|13526.8|131
1645821900000|2022-02-25 20:45:00|13532.7|13527.7|13532.4|13527.4|13533.6|13528.6|13531.4|13526.4|144
1645822200000|2022-02-25 20:50:00|13532.5|13527.5|13531.8|13526.8|13532.8|13527.8|13530.7|13525.7|186
1645822500000|2022-02-25 20:55:00|13531.9|13526.9|13529.7|13524.7|13531.9|13526.9|13528|13523|289
1645822800000|2022-02-25 21:00:00|13529.9|13524.9|13530.5|13525.5|13530.6|13525.6|13529.1|13524.1|116
1645823100000|2022-02-25 21:05:00|13530.6|13525.6|13530.2|13525.2|13530.7|13525.7|13529.2|13524.2|155
1645823400000|2022-02-25 21:10:00|13530.1|13525.1|13528.9|13523.9|13530.4|13525.4|13528.6|13523.6|125
1645823700000|2022-02-25 21:15:00|13529|13524|13530.3|13525.3|13530.7|13525.7|13528.1|13523.1|136
1645824000000|2022-02-25 21:20:00|13530.5|13525.5|13530.1|13525.1|13530.8|13525.8|13529.4|13524.4|101
1645824300000|2022-02-25 21:25:00|13530.6|13525.6|13528.4|13523.4|13530.8|13525.8|13527|13522|198
1645824600000|2022-02-25 21:30:00|13528.3|13523.3|13529|13524|13529.5|13524.5|13528|13523|144
1645824900000|2022-02-25 21:35:00|13529.1|13524.1|13529.7|13524.7|13530.3|13525.3|13528.8|13523.8|127
1645825200000|2022-02-25 21:40:00|13529.9|13524.9|13530.8|13525.8|13537|13529|13528.4|13519.7|478
1645825500000|2022-02-25 21:45:00|13531.2|13526.2|13533.9|13528.9|13548|13532|13530.5|13519.9|482
1645825800000|2022-02-25 21:50:00|13534.6|13529.6|13536.5|13531.5|13544|13532.2|13534.5|13525.6|620
1645826100000|2022-02-25 21:55:00|13536.6|13531.6|13543.1|13528.6|13544.8|13531.9|13536.3|13520.3|219
1645995600000|2022-02-27 21:00:00|13595.4|13573.4|13600|13583.5|13602.3|13583.7|13590.2|13570.7|33
1645995900000|2022-02-27 21:05:00|13599.4|13577.4|13594.4|13585|13603.8|13585|13587.4|13576.5|32
1645996200000|2022-02-27 21:10:00|13593.7|13579.3|13593.7|13579.3|13602.3|13580.3|13592.7|13577.4|31
1645996500000|2022-02-27 21:15:00|13602|13580|13603.1|13581.1|13603.1|13581.1|13593.7|13577.9|13
1645996800000|2022-02-27 21:20:00|13593.7|13579.3|13593.7|13579.3|13603.1|13581.1|13593.7|13579.3|14
1645997100000|2022-02-27 21:25:00|13603.1|13581.1|13595.3|13579.3|13603.1|13584|13593.7|13577.5|7
1645997400000|2022-02-27 21:30:00|13599.5|13577.5|13595.3|13579.3|13600.2|13579.3|13595.3|13577.5|15
1645997700000|2022-02-27 21:35:00|13596.8|13574.8|13596.1|13574.1|13597.1|13584|13588.2|13574|20
1645998000000|2022-02-27 21:40:00|13588.2|13579.3|13586.6|13579.5|13597|13584|13586.6|13573.8|14
1645998300000|2022-02-27 21:45:00|13588.5|13581.4|13604.1|13582.1|13605.7|13592.5|13588.5|13575.3|26
1645998600000|2022-02-27 21:50:00|13601.9|13591.8|13601.9|13591.8|13605.5|13591.8|13601.9|13582.1|22
1645998900000|2022-02-27 21:55:00|13605|13583|13597.9|13584.9|13608.6|13591.8|13594.9|13579|39
1645999200000|2022-02-27 22:00:00|13602.1|13580.5|13601|13579.6|13608.1|13591.6|13594.8|13579.6|147
1645999500000|2022-02-27 22:05:00|13601.4|13580|13600.4|13580.6|13602.9|13588.7|13595.6|13574.5|204
1645999800000|2022-02-27 22:10:00|13597.1|13575.6|13596|13581.8|13602.6|13583.9|13592.5|13572.4|144
1646000100000|2022-02-27 22:15:00|13602.7|13583.9|13593.3|13575.7|13602.7|13583.9|13592.7|13573.2|122
1646000400000|2022-02-27 22:20:00|13599.3|13575.8|13593.2|13575.8|13601.5|13583.9|13593|13572.5|101
1646000700000|2022-02-27 22:25:00|13601.5|13583.9|13599.1|13579.7|13601.5|13583.9|13592.9|13572.8|189
1646001000000|2022-02-27 22:30:00|13599.6|13579.9|13593.6|13577.7|13604.5|13583.9|13593.1|13574.7|199
1646001300000|2022-02-27 22:35:00|13603.7|13584|13599.9|13580|13604.8|13584|13593.2|13572.5|210
1646001600000|2022-02-27 22:40:00|13593.6|13578.6|13593.4|13578.7|13600.4|13583.8|13593.2|13576.6|157
1646001900000|2022-02-27 22:45:00|13596.2|13578.5|13593.5|13579.3|13604.2|13584.7|13589.6|13567.6|155
1646002200000|2022-02-27 22:50:00|13592.4|13578.2|13591.9|13579|13601.5|13584.9|13591.8|13572.1|148
1646002500000|2022-02-27 22:55:00|13593.6|13579.2|13594.5|13585.7|13605.2|13589.5|13591.7|13577.4|186
1646002800000|2022-02-27 23:00:00|13599.3|13582.2|13600.1|13593.6|13613.5|13595.6|13592.9|13580.2|482
1646003100000|2022-02-27 23:05:00|13600.6|13594.9|13596.7|13590|13602.6|13596.3|13596.4|13589.4|418
1646003400000|2022-02-27 23:10:00|13598.8|13593.8|13595.5|13590.5|13600.8|13594.1|13594.8|13585.8|377
1646003700000|2022-02-27 23:15:00|13595.7|13590.7|13601.3|13596.3|13602.1|13597.1|13594.4|13589.4|374
1646004000000|2022-02-27 23:20:00|13601.8|13596.8|13596|13591|13602|13597.8|13590.9|13585.2|359
1646004300000|2022-02-27 23:25:00|13596.1|13591.1|13598.1|13593.1|13598.7|13593.7|13593.6|13588.6|273
1646004600000|2022-02-27 23:30:00|13597.6|13592.6|13591|13586|13599.1|13594.1|13590.6|13585.6|301
1646004900000|2022-02-27 23:35:00|13590.8|13585.8|13584.9|13579.9|13590.9|13585.9|13583.5|13578.5|399
1646005200000|2022-02-27 23:40:00|13584.6|13579.6|13586.2|13581.2|13587|13582|13584.1|13579.1|310
1646005500000|2022-02-27 23:45:00|13586.1|13581.1|13588.8|13583.8|13589.6|13584.6|13586|13581|233
1646005800000|2022-02-27 23:50:00|13589.2|13584.2|13588.2|13583.2|13590.3|13585.3|13587|13581.3|297
1646006100000|2022-02-27 23:55:00|13588.3|13583.3|13593.7|13588.7|13593.7|13588.7|13587.9|13582.9|303
1646006400000|2022-02-28 00:00:00|13593.9|13588.9|13594.5|13591.5|13598.2|13593.9|13592.8|13587.8|510
1646006700000|2022-02-28 00:05:00|13595.7|13590.7|13589.9|13584.9|13596.7|13592.1|13588.4|13584.4|391
1646007000000|2022-02-28 00:10:00|13589.6|13584.6|13591.2|13586.2|13591.7|13587.3|13587.7|13583.4|316
1646007300000|2022-02-28 00:15:00|13590.8|13585.8|13591.9|13586.9|13593.7|13589.4|13590.1|13585.4|363
1646007600000|2022-02-28 00:20:00|13591.7|13586.7|13590.2|13585.2|13596.9|13593|13587.8|13582.9|491
1646007900000|2022-02-28 00:25:00|13589.1|13586.1|13588|13583|13590.1|13586.2|13586.5|13582|361
1646008200000|2022-02-28 00:30:00|13588.4|13583.4|13586.5|13581.5|13588.9|13585|13585.2|13581.1|344
1646008500000|2022-02-28 00:35:00|13585.8|13582.8|13584.7|13579.7|13586.4|13582.8|13582.5|13578.3|474
1646008800000|2022-02-28 00:40:00|13584.6|13579.6|13582.1|13579.1|13587.4|13583.6|13582.1|13578|449
1646009100000|2022-02-28 00:45:00|13583|13578|13576.9|13573.9|13584.2|13580.2|13575.6|13571.2|370
1646009400000|2022-02-28 00:50:00|13577|13574|13559.3|13546.4|13581.6|13576.9|13557.2|13544.7|488
1646009700000|2022-02-28 00:55:00|13559.5|13547.5|13580.6|13577.6|13582.7|13578|13558.9|13546.6|524
1646010000000|2022-02-28 01:00:00|13581.6|13576.6|13583.1|13578.1|13584.4|13580|13579|13575|571
1646010300000|2022-02-28 01:05:00|13583.6|13578.6|13586.8|13581.8|13586.9|13582.8|13581|13577.2|522
1646010600000|2022-02-28 01:10:00|13585.7|13582.7|13583.2|13578.2|13589.1|13584.9|13581.8|13577.6|538
1646010900000|2022-02-28 01:15:00|13583.8|13578.8|13587.1|13582.1|13589.2|13585|13582.5|13578.4|564
1646011200000|2022-02-28 01:20:00|13587.3|13582.3|13586.4|13583.4|13588.4|13584.2|13584.9|13580.9|447
1646011500000|2022-02-28 01:25:00|13587.4|13582.4|13588.6|13583.6|13589.9|13585.7|13585.5|13581.2|435
1646011800000|2022-02-28 01:30:00|13589.1|13584.1|13588.8|13583.8|13590|13585.7|13586.3|13582.4|491
1646012100000|2022-02-28 01:35:00|13588.7|13583.7|13589.2|13586.2|13590.3|13586.2|13584.7|13581|533
1646012400000|2022-02-28 01:40:00|13590.2|13585.2|13586.2|13583.2|13591.6|13587.4|13585.9|13581.6|470
1646012700000|2022-02-28 01:45:00|13586.3|13583.3|13585.5|13582.5|13590.8|13586.7|13584.9|13581|436
1646013000000|2022-02-28 01:50:00|13586.6|13581.6|13588.6|13585.6|13590.1|13585.7|13583.2|13579.2|528
1646013300000|2022-02-28 01:55:00|13590.1|13585.1|13587.3|13584.3|13591.2|13587.1|13586|13582.3|560
1646013600000|2022-02-28 02:00:00|13588.1|13583.1|13582.5|13579.5|13588.6|13584.3|13581|13577|441
1646013900000|2022-02-28 02:05:00|13582.4|13579.4|13582.7|13579.7|13584.6|13580|13582|13578.2|367
1646014200000|2022-02-28 02:10:00|13582.8|13579.8|13588.8|13583.8|13589|13585.3|13582.3|13578.5|438
1646014500000|2022-02-28 02:15:00|13588.4|13583.4|13590.2|13587.2|13592.7|13588.4|13585.7|13581.7|502
1646014800000|2022-02-28 02:20:00|13591.7|13586.7|13589|13584|13592.8|13589|13587.1|13583.1|329
1646015100000|2022-02-28 02:25:00|13589.4|13584.4|13589.6|13584.6|13591.6|13587.8|13587.1|13583.2|437
1646015400000|2022-02-28 02:30:00|13588.4|13585.4|13589.2|13586.2|13590.4|13586.4|13586.9|13583.2|481
1646015700000|2022-02-28 02:35:00|13589.1|13586.1|13589|13584|13590.4|13586.3|13587.1|13583.1|416
1646016000000|2022-02-28 02:40:00|13588.9|13583.9|13596.5|13591.5|13596.6|13592.4|13588.8|13583.9|480
1646016300000|2022-02-28 02:45:00|13595.5|13592.5|13600.7|13595.7|13600.9|13596.7|13595.4|13591.3|284
1646016600000|2022-02-28 02:50:00|13600.8|13595.8|13600.9|13595.9|13602.2|13597.4|13597.2|13593|511
1646016900000|2022-02-28 02:55:00|13599.5|13596.5|13597.2|13592.2|13601.3|13597|13595.7|13591.7|418
1646017200000|2022-02-28 03:00:00|13597|13592|13596.1|13593.1|13598.7|13594.6|13595.8|13591.8|424
1646017500000|2022-02-28 03:05:00|13597.4|13592.4|13601.4|13596.4|13601.7|13597.4|13593.6|13589.9|381
1646017800000|2022-02-28 03:10:00|13601.3|13596.3|13602.3|13597.3|13602.8|13598.5|13600.2|13596|219
1646018100000|2022-02-28 03:15:00|13602.4|13597.4|13600.7|13597.7|13602.7|13598.4|13599.5|13595.5|381
1646018400000|2022-02-28 03:20:00|13600.6|13597.6|13599.8|13594.8|13601.9|13597.7|13598.5|13594.4|391
1646018700000|2022-02-28 03:25:00|13599.6|13594.6|13599.8|13596.8|13602.4|13598.4|13598.5|13594.6|339
1646019000000|2022-02-28 03:30:00|13600.6|13595.6|13597.5|13594.5|13601.2|13596.9|13596.8|13592.9|369
1646019300000|2022-02-28 03:35:00|13598.7|13593.7|13596.3|13591.3|13598.9|13594.8|13595.7|13591|204
1646019600000|2022-02-28 03:40:00|13596.1|13591.1|13599.1|13594.1|13599.5|13595.2|13593.8|13589.9|291
1646019900000|2022-02-28 03:45:00|13597.9|13594.9|13598.3|13595.3|13602.1|13597.7|13597.6|13593.8|334
1646020200000|2022-02-28 03:50:00|13599.4|13594.4|13600.4|13595.4|13603|13598.5|13598.3|13594.1|242
1646020500000|2022-02-28 03:55:00|13599.3|13596.3|13600.4|13595.4|13601.1|13597.3|13597.8|13593.7|214
1646020800000|2022-02-28 04:00:00|13600.3|13595.3|13598.2|13593.2|13600.7|13596.6|13596.7|13592.5|331
1646021100000|2022-02-28 04:05:00|13598.9|13593.9|13600.4|13595.4|13602|13597.9|13597.2|13593.1|322
1646021400000|2022-02-28 04:10:00|13599.5|13596.5|13601.7|13598.7|13603.4|13599.1|13599.5|13595.4|376
1646021700000|2022-02-28 04:15:00|13602.7|13597.7|13603.3|13598.3|13603.6|13599.4|13601.4|13597.4|203
1646022000000|2022-02-28 04:20:00|13603.2|13598.2|13603.4|13598.4|13603.9|13599.8|13602.1|13598.2|183
1646022300000|2022-02-28 04:25:00|13603.6|13598.6|13603.5|13598.5|13603.7|13599.6|13602|13598|189
1646022600000|2022-02-28 04:30:00|13603.4|13598.4|13602|13597|13603.6|13599.4|13600.8|13596.8|194
1646022900000|2022-02-28 04:35:00|13600.7|13597.7|13600.4|13595.4|13602.6|13598.6|13599|13595.2|339
1646023200000|2022-02-28 04:40:00|13600.5|13595.5|13601.7|13596.7|13602.3|13598.2|13599.2|13595.2|274
1646023500000|2022-02-28 04:45:00|13600.9|13597.9|13602.4|13599.4|13604|13599.4|13600.4|13596.4|283
1646023800000|2022-02-28 04:50:00|13603.4|13598.4|13601.9|13598.9|13603.5|13599.4|13601.2|13596.9|290
1646024100000|2022-02-28 04:55:00|13603.1|13598.1|13598.6|13593.6|13603.1|13599|13597.3|13593.3|351
1646024400000|2022-02-28 05:00:00|13598.7|13593.7|13595.5|13590.5|13599.2|13594.5|13593.8|13590.1|394
1646024700000|2022-02-28 05:05:00|13595.6|13590.6|13594.7|13591.7|13597.2|13593.1|13593.9|13590.1|242
1646025000000|2022-02-28 05:10:00|13594.8|13591.8|13594.4|13591.4|13596.3|13591.8|13593.8|13589.6|217
1646025300000|2022-02-28 05:15:00|13595.8|13590.8|13594|13589|13595.8|13591.3|13592.1|13588.3|343
1646025600000|2022-02-28 05:20:00|13593.9|13588.9|13595.3|13592.3|13596.7|13592.4|13592.7|13588.6|281
1646025900000|2022-02-28 05:25:00|13596.2|13591.2|13597.9|13592.9|13598.8|13594.9|13595.1|13590.8|281
1646026200000|2022-02-28 05:30:00|13597.1|13594.1|13596.6|13591.6|13598|13594.6|13594.9|13590.7|242
1646026500000|2022-02-28 05:35:00|13596.7|13591.7|13601.1|13596.1|13601.3|13597.1|13595.8|13591.5|246
1646026800000|2022-02-28 05:40:00|13600.9|13595.9|13600|13595|13601.6|13597.4|13599.1|13595|205
1646027100000|2022-02-28 05:45:00|13600.3|13595.3|13598.1|13595.1|13600.3|13595.4|13596.7|13592.6|324
1646027400000|2022-02-28 05:50:00|13597.9|13594.9|13596.5|13591.5|13600|13596|13594.2|13590.1|297
1646027700000|2022-02-28 05:55:00|13596|13591|13596.7|13591.7|13597.5|13593.3|13595.1|13590.6|324
1646028000000|2022-02-28 06:00:00|13596.8|13591.8|13593.9|13588.9|13597.4|13593.1|13591.2|13587.4|411
1646028300000|2022-02-28 06:05:00|13593.8|13588.8|13591.2|13586.2|13594.7|13589.7|13590.2|13585.2|454
1646028600000|2022-02-28 06:10:00|13590.8|13585.8|13587.9|13582.9|13592.2|13587.2|13586.9|13582.8|305
1646028900000|2022-02-28 06:15:00|13588|13583|13590|13585|13590.9|13586.7|13587.4|13582.7|313
1646029200000|2022-02-28 06:20:00|13589.9|13584.9|13590|13585|13591.1|13586.1|13587.1|13582.8|402
1646029500000|2022-02-28 06:25:00|13589.8|13584.8|13585.9|13582.9|13590.7|13586.7|13585|13580.9|392
1646029800000|2022-02-28 06:30:00|13585.6|13582.6|13591|13586|13591.1|13587|13585.6|13582.3|382
1646030100000|2022-02-28 06:35:00|13590.9|13585.9|13591.6|13586.6|13592.4|13588.2|13588.3|13584.5|353
1646030400000|2022-02-28 06:40:00|13592.2|13587.2|13588.5|13585.5|13592.2|13587.9|13588|13583.9|320
1646030700000|2022-02-28 06:45:00|13588.6|13585.6|13591.8|13586.8|13593|13588|13588.2|13584.3|385
1646031000000|2022-02-28 06:50:00|13591.5|13586.5|13597|13592|13597.2|13592.7|13590.8|13586.4|423
1646031300000|2022-02-28 06:55:00|13596.9|13591.9|13600.4|13595.4|13600.6|13596.5|13596.4|13591.9|382
1646031600000|2022-02-28 07:00:00|13600.7|13595.7|13594.4|13591.4|13601.5|13597.1|13594|13590.1|557
1646031900000|2022-02-28 07:05:00|13595.6|13590.6|13592.4|13589.4|13596.3|13592.1|13591.2|13587.3|484
1646032200000|2022-02-28 07:10:00|13592.5|13589.5|13593.8|13588.8|13596.5|13592.4|13592.2|13587.9|469
1646032500000|2022-02-28 07:15:00|13593.5|13588.5|13592.5|13587.5|13594.3|13590.4|13587.8|13583.7|600
1646032800000|2022-02-28 07:20:00|13592.6|13587.6|13591.1|13588.1|13593|13589|13588.5|13584.6|550
1646033100000|2022-02-28 07:25:00|13592.3|13587.3|13592.1|13587.1|13593.3|13589|13588.6|13584.4|627
1646033400000|2022-02-28 07:30:00|13591.9|13586.9|13584.7|13579.7|13592.1|13587.1|13583.7|13578.7|538
1646033700000|2022-02-28 07:35:00|13584.6|13579.6|13586.9|13581.9|13588.5|13583.5|13583.2|13579.1|622
1646034000000|2022-02-28 07:40:00|13586.7|13581.7|13585.7|13580.7|13588.9|13583.9|13585.1|13580.1|599
1646034300000|2022-02-28 07:45:00|13585.9|13580.9|13588|13583|13588|13583.5|13584.6|13579.6|523
1646034600000|2022-02-28 07:50:00|13587.9|13582.9|13585.3|13580.3|13588|13583|13583.8|13578.8|528
1646034900000|2022-02-28 07:55:00|13585.6|13580.6|13585.1|13580.1|13586.5|13582|13583.6|13578.6|513
1646035200000|2022-02-28 08:00:00|13585|13580|13586|13581|13587.5|13582.5|13580.9|13577|441
1646035500000|2022-02-28 08:05:00|13586.1|13581.1|13588.3|13583.3|13588.4|13583.4|13584|13579|427
1646035800000|2022-02-28 08:10:00|13588.1|13583.1|13589.7|13584.7|13590.7|13586.7|13586.6|13581.6|507
1646036100000|2022-02-28 08:15:00|13589.8|13584.8|13589.9|13584.9|13590.6|13586.3|13586.6|13582|477
1646036400000|2022-02-28 08:20:00|13590.2|13585.2|13589.8|13584.8|13591|13586.6|13587.4|13583|538
1646036700000|2022-02-28 08:25:00|13589.6|13584.6|13586.9|13581.9|13590.4|13585.4|13585|13580.5|590
1646037000000|2022-02-28 08:30:00|13586.4|13581.4|13585.7|13580.7|13586.8|13582.2|13579.8|13574.8|515
1646037300000|2022-02-28 08:35:00|13585.6|13580.6|13588.7|13583.7|13589.7|13584.7|13584.5|13579.5|452
1646037600000|2022-02-28 08:40:00|13588.8|13583.8|13591.4|13586.4|13591.8|13587.1|13586.6|13582.8|405
1646037900000|2022-02-28 08:45:00|13591.3|13586.3|13590.3|13585.3|13591.8|13587.7|13589.1|13584.1|317
1646038200000|2022-02-28 08:50:00|13590.9|13585.9|13585.9|13580.9|13590.9|13585.9|13584.5|13579.5|477
1646038500000|2022-02-28 08:55:00|13585.8|13580.8|13585.9|13580.9|13587.8|13582.8|13584.6|13579.6|454
1646038800000|2022-02-28 09:00:00|13585.8|13580.8|13586.9|13581.9|13588.2|13583.2|13583.5|13579.3|446
1646039100000|2022-02-28 09:05:00|13587|13582|13583.4|13578.4|13587.6|13582.6|13582.2|13577.5|490
1646039400000|2022-02-28 09:10:00|13583.5|13578.5|13583.9|13578.9|13584.2|13579.2|13580.1|13575.1|451
1646039700000|2022-02-28 09:15:00|13583.8|13578.8|13587|13582|13587.3|13582.3|13583.7|13578.7|405
1646040000000|2022-02-28 09:20:00|13587.1|13582.1|13590.3|13585.3|13591.6|13587.6|13585.7|13580.7|450
1646040300000|2022-02-28 09:25:00|13590.2|13585.2|13592.3|13587.3|13592.7|13587.7|13589.7|13584.7|263
1646040600000|2022-02-28 09:30:00|13592.2|13587.2|13591.4|13586.4|13592.3|13587.3|13590.6|13585.6|288
1646040900000|2022-02-28 09:35:00|13591.3|13586.3|13585.9|13580.9|13593.1|13588.1|13585.6|13580.6|416
1646041200000|2022-02-28 09:40:00|13586|13581|13588.8|13583.8|13590|13585.4|13585.2|13580.9|496
1646041500000|2022-02-28 09:45:00|13589|13584|13587.6|13582.6|13589.3|13584.5|13586.6|13581.7|411
1646041800000|2022-02-28 09:50:00|13588|13583|13588.1|13583.1|13590.1|13585.1|13587.6|13582.6|350
1646042100000|2022-02-28 09:55:00|13588.3|13583.3|13588.3|13583.3|13590.7|13586.1|13585.4|13581|429
1646042400000|2022-02-28 10:00:00|13588.2|13583.2|13585.4|13580.4|13588.2|13583.2|13584.7|13579.7|398
1646042700000|2022-02-28 10:05:00|13585.5|13580.5|13584.9|13581.9|13586.3|13582|13584.2|13579.8|359
1646043000000|2022-02-28 10:10:00|13586|13581|13585|13580|13587|13583|13583.6|13579.8|376
1646043300000|2022-02-28 10:15:00|13585.2|13580.2|13586.6|13581.6|13586.9|13581.9|13583.3|13578.3|350
1646043600000|2022-02-28 10:20:00|13586.2|13581.2|13586.4|13581.4|13588.7|13583.7|13585.9|13580.9|345
1646043900000|2022-02-28 10:25:00|13586.1|13581.1|13584.9|13579.9|13586.6|13581.6|13583.7|13578.7|349
1646044200000|2022-02-28 10:30:00|13585|13580|13585.4|13580.4|13586|13581.6|13583.7|13578.7|292
1646044500000|2022-02-28 10:35:00|13585.5|13580.5|13584.7|13579.7|13587.5|13582.5|13583.9|13578.9|316
1646044800000|2022-02-28 10:40:00|13584.6|13579.6|13584.3|13579.3|13586.2|13581.2|13583.6|13578.6|332
1646045100000|2022-02-28 10:45:00|13584.2|13579.2|13585.3|13580.3|13586|13581|13583.8|13578.8|396
1646045400000|2022-02-28 10:50:00|13585.7|13580.7|13579.7|13574.7|13586.6|13582.3|13579.2|13574.7|417
1646045700000|2022-02-28 10:55:00|13579.4|13574.4|13574.1|13569.1|13579.7|13574.7|13572|13567|565
1646046000000|2022-02-28 11:00:00|13574.3|13569.3|13580.1|13575.1|13581.4|13576.4|13573.9|13568.9|655
1646046300000|2022-02-28 11:05:00|13580|13575|13579.2|13574.2|13582.8|13577.8|13578.8|13573.8|510
1646046600000|2022-02-28 11:10:00|13579.3|13574.3|13576.6|13571.6|13579.8|13574.8|13574.3|13569.3|370
1646046900000|2022-02-28 11:15:00|13576.7|13571.7|13576|13571|13577.4|13572.4|13575.3|13570.3|343
1646047200000|2022-02-28 11:20:00|13575.6|13570.6|13575.9|13570.9|13576.4|13571.4|13574.1|13569.1|245
1646047500000|2022-02-28 11:25:00|13575.3|13570.3|13576.6|13571.6|13577.8|13572.8|13574.9|13569.9|310
1646047800000|2022-02-28 11:30:00|13576.4|13571.4|13578.6|13573.6|13579.3|13574.3|13576|13571|275
1646048100000|2022-02-28 11:35:00|13578.9|13573.9|13578.1|13573.1|13580.9|13576.6|13576.7|13571.7|427
1646048400000|2022-02-28 11:40:00|13577.6|13572.6|13580.8|13575.8|13581.7|13576.7|13576.8|13571.8|418
1646048700000|2022-02-28 11:45:00|13581.1|13576.1|13581|13576|13581.6|13576.6|13579.1|13574.1|379
1646049000000|2022-02-28 11:50:00|13580.9|13575.9|13581.6|13576.6|13582|13578|13580.5|13575.7|226
1646049300000|2022-02-28 11:55:00|13581.5|13576.5|13579.3|13574.3|13581.6|13576.6|13577.2|13572.2|464
1646049600000|2022-02-28 12:00:00|13579.4|13574.4|13579.4|13574.4|13581|13576|13576.7|13572.5|474
1646049900000|2022-02-28 12:05:00|13579.8|13574.8|13577.8|13574.8|13579.8|13575|13576.3|13572|379
1646050200000|2022-02-28 12:10:00|13578.7|13573.7|13579|13574|13580.4|13575.9|13577.6|13573.3|382
1646050500000|2022-02-28 12:15:00|13579.1|13574.1|13576.2|13573.2|13579.9|13575|13576.1|13571.7|303
1646050800000|2022-02-28 12:20:00|13576.1|13573.1|13573.3|13568.3|13577.2|13573.2|13571.4|13567.3|374
1646051100000|2022-02-28 12:25:00|13573.4|13568.4|13572.7|13567.7|13573.7|13569.3|13571|13566.8|392
1646051400000|2022-02-28 12:30:00|13572.8|13567.8|13572.1|13567.1|13572.9|13568.2|13570.5|13565.8|285
1646051700000|2022-02-28 12:35:00|13572|13567|13571.7|13566.7|13576.2|13571.8|13571.4|13566.6|368
1646052000000|2022-02-28 12:40:00|13571.6|13566.6|13569|13564|13572.5|13568.3|13568.9|13563.9|407
1646052300000|2022-02-28 12:45:00|13568.9|13563.9|13569.5|13564.5|13572.2|13567.2|13568.6|13563.8|458
1646052600000|2022-02-28 12:50:00|13569.6|13564.6|13567.8|13562.8|13570|13565.1|13565.7|13560.7|484
1646052900000|2022-02-28 12:55:00|13567.9|13562.9|13576.4|13571.4|13576.4|13571.4|13567.9|13562.9|619
1646053200000|2022-02-28 13:00:00|13576.3|13571.3|13571.8|13566.8|13576.7|13571.7|13571.5|13566.5|603
1646053500000|2022-02-28 13:05:00|13571.7|13566.7|13575.3|13570.3|13576.2|13571.2|13571.7|13566.7|434
1646053800000|2022-02-28 13:10:00|13575.4|13570.4|13576.5|13571.5|13578.2|13573.2|13575.1|13570.1|352
1646054100000|2022-02-28 13:15:00|13576.4|13571.4|13580.5|13575.5|13580.5|13575.5|13576|13571|416
1646054400000|2022-02-28 13:20:00|13580.3|13575.3|13583.4|13578.4|13583.7|13578.7|13578.6|13573.6|378
1646054700000|2022-02-28 13:25:00|13583.5|13578.5|13582.4|13577.4|13584.2|13579.2|13581.6|13576.6|501
1646055000000|2022-02-28 13:30:00|13582.5|13577.5|13577.9|13572.9|13582.7|13577.7|13576.3|13571.3|644
1646055300000|2022-02-28 13:35:00|13577.7|13572.7|13579.9|13574.9|13580.5|13575.5|13575.5|13571.3|562
1646055600000|2022-02-28 13:40:00|13579.8|13574.8|13577.7|13572.7|13580.5|13575.5|13577.5|13572.5|433
1646055900000|2022-02-28 13:45:00|13577.8|13572.8|13579.1|13574.1|13579.9|13574.9|13577.1|13572.6|463
1646056200000|2022-02-28 13:50:00|13579.3|13574.3|13578|13573|13580|13576|13575.8|13571.5|435
1646056500000|2022-02-28 13:55:00|13577.9|13572.9|13578.5|13573.5|13579.7|13574.8|13577.4|13572.4|450
1646056800000|2022-02-28 14:00:00|13578.6|13573.6|13580|13575|13580.4|13575.4|13577.7|13573.3|458
1646057100000|2022-02-28 14:05:00|13579.8|13574.8|13582|13577|13582.6|13578|13578.5|13573.6|488
1646057400000|2022-02-28 14:10:00|13582.1|13577.1|13582.7|13577.7|13583.7|13579.7|13580.8|13576.3|323
1646057700000|2022-02-28 14:15:00|13582.6|13577.6|13581.4|13576.4|13583|13579.2|13578.5|13574.3|356
1646058000000|2022-02-28 14:20:00|13581.7|13576.7|13580.9|13575.9|13581.7|13577.3|13579.7|13574.7|331
1646058300000|2022-02-28 14:25:00|13581|13576|13581.6|13576.6|13581.6|13577|13579.8|13574.8|246
1646058600000|2022-02-28 14:30:00|13581.4|13576.4|13582.2|13577.2|13583.1|13578.1|13580.8|13575.8|378
1646058900000|2022-02-28 14:35:00|13581.9|13576.9|13576.7|13573.7|13581.9|13576.9|13576.5|13572.5|330
1646059200000|2022-02-28 14:40:00|13576.8|13573.8|13574|13569|13578|13574|13569.5|13564.5|377
1646059500000|2022-02-28 14:45:00|13573.8|13568.8|13576.2|13571.2|13577.1|13572.4|13571.3|13566.3|422
1646059800000|2022-02-28 14:50:00|13576|13571|13579.5|13574.5|13580.9|13575.9|13575.5|13570.5|529
1646060100000|2022-02-28 14:55:00|13578.8|13573.8|13580.7|13575.7|13581.6|13576.6|13578.4|13573.4|558
1646060400000|2022-02-28 15:00:00|13580.8|13575.8|13577.1|13572.1|13581.2|13576.2|13576.2|13571.2|679
1646060700000|2022-02-28 15:05:00|13576.4|13571.4|13580.9|13575.9|13581.9|13576.9|13573.5|13568.5|665
1646061000000|2022-02-28 15:10:00|13580.6|13575.6|13580.8|13575.8|13582.5|13577.5|13579.3|13574.3|444
1646061300000|2022-02-28 15:15:00|13581|13576|13577.8|13572.8|13581.3|13576.3|13577.1|13572.1|531
1646061600000|2022-02-28 15:20:00|13578.1|13573.1|13580.3|13575.3|13580.4|13575.4|13575.2|13570.4|573
1646061900000|2022-02-28 15:25:00|13580|13575|13577.2|13572.2|13583.2|13578.2|13576.7|13571.7|567
1646062200000|2022-02-28 15:30:00|13578.1|13573.1|13581.5|13576.5|13581.8|13576.8|13575.5|13570.5|623
1646062500000|2022-02-28 15:35:00|13581.7|13576.7|13573.6|13568.6|13581.7|13576.7|13573.5|13568.5|510
1646062800000|2022-02-28 15:40:00|13573.7|13568.7|13575|13570|13578.5|13574.2|13571.2|13566.2|548
1646063100000|2022-02-28 15:45:00|13575.1|13570.1|13577.9|13572.9|13578.6|13573.6|13574.5|13569.5|504
1646063400000|2022-02-28 15:50:00|13578|13573|13578.4|13573.4|13582.9|13577.9|13574|13569|579
1646063700000|2022-02-28 15:55:00|13579|13574|13574.3|13569.3|13579.3|13574.8|13573|13568|598
1646064000000|2022-02-28 16:00:00|13574.5|13569.5|13574.6|13569.6|13579.3|13574.3|13573.8|13568.9|528
1646064300000|2022-02-28 16:05:00|13574.1|13569.1|13571.5|13566.5|13575.1|13570.1|13571.5|13566.5|378
1646064600000|2022-02-28 16:10:00|13571.6|13566.6|13572.7|13567.7|13573.3|13568.3|13570.9|13566.1|309
1646064900000|2022-02-28 16:15:00|13572.6|13567.6|13570.3|13565.3|13572.6|13567.6|13568.7|13564.6|284
1646065200000|2022-02-28 16:20:00|13570.4|13565.4|13567.7|13562.7|13571|13566|13566.8|13561.8|235
1646065500000|2022-02-28 16:25:00|13567.6|13562.6|13562.2|13557.2|13567.8|13562.8|13561.3|13556.3|405
1646065800000|2022-02-28 16:30:00|13562|13557|13560.2|13557.2|13562.2|13557.5|13559.9|13555.5|347
1646066100000|2022-02-28 16:35:00|13560.1|13557.1|13560|13557|13562.2|13557.9|13560|13555.9|195
1646066400000|2022-02-28 16:40:00|13560.1|13557.1|13559.8|13554.8|13561.8|13557.3|13558.9|13554.7|195
1646066700000|2022-02-28 16:45:00|13559.9|13554.9|13559.5|13556.5|13560.9|13556.9|13558.1|13553.8|183
1646067000000|2022-02-28 16:50:00|13559.6|13556.6|13555.7|13550.7|13560.4|13556.6|13555.1|13550.2|212
1646067300000|2022-02-28 16:55:00|13555.6|13550.6|13553.4|13548.4|13556.7|13551.7|13553.3|13548.3|230
1646067600000|2022-02-28 17:00:00|13553.5|13548.5|13555.4|13550.4|13556.5|13551.5|13553.4|13548.4|230
1646067900000|2022-02-28 17:05:00|13555.3|13550.3|13556.2|13551.2|13558.1|13553.3|13554.7|13550.3|217
1646068200000|2022-02-28 17:10:00|13556.3|13551.3|13551.8|13546.8|13556.3|13552.1|13551.6|13546.6|201
1646068500000|2022-02-28 17:15:00|13551.9|13546.9|13549.9|13544.9|13551.9|13546.9|13549.7|13544.7|251
1646068800000|2022-02-28 17:20:00|13550|13545|13559.7|13554.7|13559.8|13554.8|13549.1|13545|185
1646069100000|2022-02-28 17:25:00|13559.8|13554.8|13560.1|13555.1|13560.4|13555.4|13559.1|13554.1|128
1646069400000|2022-02-28 17:30:00|13560|13555|13561|13556|13561.4|13556.4|13558.9|13554.6|148
1646069700000|2022-02-28 17:35:00|13560.9|13555.9|13563.6|13558.6|13563.8|13558.8|13560.9|13555.9|208
1646070000000|2022-02-28 17:40:00|13563.4|13558.4|13563.5|13558.5|13563.7|13558.7|13562.2|13557.2|199
1646070300000|2022-02-28 17:45:00|13563.6|13558.6|13563.1|13558.1|13563.9|13558.9|13562.9|13557.9|151
1646070600000|2022-02-28 17:50:00|13563|13558|13563.8|13558.8|13564.1|13559.1|13562.7|13557.7|188
1646070900000|2022-02-28 17:55:00|13564|13559|13561.9|13556.9|13564.9|13559.9|13561.6|13556.6|262
1646071200000|2022-02-28 18:00:00|13561.7|13556.7|13561.9|13556.9|13562.4|13557.8|13559.8|13554.8|249
1646071500000|2022-02-28 18:05:00|13561.8|13556.8|13561.7|13556.7|13562.4|13557.4|13561.5|13556.5|138
1646071800000|2022-02-28 18:10:00|13561.8|13556.8|13560.3|13555.3|13563|13558|13559.6|13555.3|188
1646072100000|2022-02-28 18:15:00|13560.4|13555.4|13564.5|13559.5|13566|13562.2|13560.3|13555.3|214
1646072400000|2022-02-28 18:20:00|13564.6|13559.6|13566.2|13561.2|13567.2|13563|13564.6|13559.6|189
1646072700000|2022-02-28 18:25:00|13566.4|13561.4|13565.1|13560.1|13567|13562|13564.9|13559.9|123
1646073000000|2022-02-28 18:30:00|13565.2|13560.2|13563|13558|13565.3|13560.3|13563|13558|143
1646073300000|2022-02-28 18:35:00|13563.1|13558.1|13562.3|13557.3|13563.2|13558.8|13561.8|13557|111
1646073600000|2022-02-28 18:40:00|13562.2|13557.2|13561.8|13556.8|13562.4|13557.4|13560.1|13555.9|72
1646073900000|2022-02-28 18:45:00|13561.9|13556.9|13561.5|13556.5|13562.9|13557.9|13560.7|13556.4|139
1646074200000|2022-02-28 18:50:00|13561.6|13556.6|13561.9|13556.9|13562.1|13558|13560.1|13556.1|134
1646074500000|2022-02-28 18:55:00|13562|13557|13560.7|13555.7|13562.2|13557.2|13559.6|13555.5|158
1646074800000|2022-02-28 19:00:00|13560.8|13555.8|13566|13561|13566.2|13561.2|13560.8|13555.8|216
1646075100000|2022-02-28 19:05:00|13566.1|13561.1|13566.1|13561.1|13568.1|13563.1|13565.6|13560.6|241
1646075400000|2022-02-28 19:10:00|13566.3|13561.3|13565.2|13560.2|13567.6|13562.6|13564|13560|211
1646075700000|2022-02-28 19:15:00|13565.4|13560.4|13565.4|13560.4|13565.8|13561.5|13564|13560.1|122
1646076000000|2022-02-28 19:20:00|13565.3|13560.3|13564.3|13559.3|13565.6|13561.5|13562.8|13558.7|163
1646076300000|2022-02-28 19:25:00|13564.2|13559.2|13564.8|13559.8|13565.1|13560.5|13563.4|13559.2|167
1646076600000|2022-02-28 19:30:00|13564.9|13559.9|13568|13563|13568.2|13563.2|13564.6|13559.6|245
1646076900000|2022-02-28 19:35:00|13567.9|13562.9|13566.4|13561.4|13568.4|13563.4|13566.1|13561.1|222
1646077200000|2022-02-28 19:40:00|13566.5|13561.5|13564.3|13559.3|13566.5|13561.5|13564.2|13559.2|187
1646077500000|2022-02-28 19:45:00|13564.4|13559.4|13562.8|13557.8|13564.7|13559.7|13562.7|13557.7|148
1646077800000|2022-02-28 19:50:00|13562.7|13557.7|13559.5|13554.5|13563.3|13558.3|13558.9|13553.9|189
1646078100000|2022-02-28 19:55:00|13559.6|13554.6|13552|13547|13559.7|13554.7|13551|13546|237
1646078400000|2022-02-28 20:00:00|13551.9|13546.9|13558|13553|13558.2|13553.2|13551.7|13546.7|278
1646078700000|2022-02-28 20:05:00|13557.9|13552.9|13558.5|13553.5|13558.7|13553.7|13556.6|13551.6|237
1646079000000|2022-02-28 20:10:00|13558.6|13553.6|13559.8|13554.8|13559.9|13554.9|13558.4|13553.4|104
1646079300000|2022-02-28 20:15:00|13559.7|13554.7|13560.8|13555.8|13561.4|13556.8|13559.7|13554.7|149
1646079600000|2022-02-28 20:20:00|13560.6|13555.6|13559.6|13554.6|13560.7|13555.7|13559.1|13554.1|103
1646079900000|2022-02-28 20:25:00|13559.7|13554.7|13558.8|13553.8|13559.7|13554.7|13558.2|13553.2|141
1646080200000|2022-02-28 20:30:00|13558.9|13553.9|13559.8|13554.8|13560.4|13555.4|13558.5|13553.5|199
1646080500000|2022-02-28 20:35:00|13559.9|13554.9|13561.8|13556.8|13562.6|13557.6|13559.6|13554.6|179
1646080800000|2022-02-28 20:40:00|13561.9|13556.9|13558.3|13553.3|13561.9|13556.9|13558.2|13553.2|139
1646081100000|2022-02-28 20:45:00|13558.2|13553.2|13558.8|13553.8|13560|13555|13557.2|13552.2|226
1646081400000|2022-02-28 20:50:00|13558.9|13553.9|13558.9|13553.9|13560.1|13555.1|13558.2|13553.2|225
1646081700000|2022-02-28 20:55:00|13558.8|13553.8|13560.9|13555.9|13560.9|13555.9|13558.2|13553.2|206
1646082000000|2022-02-28 21:00:00|13560.8|13555.8|13558.4|13553.4|13560.8|13555.8|13557|13553.2|147
1646082300000|2022-02-28 21:05:00|13558.3|13553.3|13558.6|13553.6|13558.7|13553.7|13556.8|13551.8|141
1646082600000|2022-02-28 21:10:00|13558.5|13553.5|13557.5|13552.5|13558.6|13553.6|13557.4|13552.4|141
1646082900000|2022-02-28 21:15:00|13557.6|13552.6|13558.5|13553.5|13558.9|13553.9|13557.3|13552.3|169
1646083200000|2022-02-28 21:20:00|13558.4|13553.4|13558.7|13553.7|13558.8|13553.8|13557.8|13552.8|112
1646083500000|2022-02-28 21:25:00|13558.8|13553.8|13558.6|13553.6|13558.9|13553.9|13558.2|13553.2|73
1646083800000|2022-02-28 21:30:00|13558.3|13553.3|13556.3|13551.3|13558.7|13553.7|13554.8|13549.8|149
1646084100000|2022-02-28 21:35:00|13556.2|13551.2|13555.1|13550.1|13558.9|13553.9|13555.1|13550.1|159
1646084400000|2022-02-28 21:40:00|13555.2|13550.2|13554.7|13549.7|13555.4|13550.4|13552.3|13547.3|164
1646084700000|2022-02-28 21:45:00|13554.6|13549.6|13555.1|13550.1|13556.1|13551.1|13554.5|13549.5|153
1646085000000|2022-02-28 21:50:00|13554.9|13549.9|13552.8|13547.8|13555.2|13550.2|13552.1|13547.1|152
1646085300000|2022-02-28 21:55:00|13552.5|13547.5|13552.4|13547.4|13557.7|13548.6|13552|13542.3|159
1646085600000|2022-02-28 22:00:00|13552.3|13547.3|13554.7|13546.7|13555|13547.4|13552.1|13545.6|35
1646085900000|2022-02-28 22:05:00|13555.3|13545.7|13554.5|13546.9|13556.5|13547.6|13554.2|13543.8|72
1646086200000|2022-02-28 22:10:00|13554.8|13544.9|13554.6|13545.6|13557.2|13547.1|13551.9|13540.7|159
1646086500000|2022-02-28 22:15:00|13554.7|13545.2|13554.3|13545.7|13555.5|13547.1|13554|13543.5|98
1646086800000|2022-02-28 22:20:00|13554.4|13545.5|13554.3|13546.3|13556.6|13546.8|13554.1|13542.6|89
1646087100000|2022-02-28 22:25:00|13554.9|13544.7|13555.2|13544|13555.7|13546.8|13554.1|13543|104
1646087400000|2022-02-28 22:30:00|13554.7|13544.4|13555.2|13544.6|13557.3|13546.5|13554.2|13541.2|185
1646087700000|2022-02-28 22:35:00|13555.1|13544.7|13557.8|13543.9|13561.5|13545.9|13554.3|13540.6|214
1646088000000|2022-02-28 22:40:00|13557.5|13543.5|13560.4|13544.4|13562.5|13546.5|13557|13542.7|366
1646088300000|2022-02-28 22:45:00|13558|13544|13556.8|13544|13559.8|13545.8|13555.7|13542.1|185
1646088600000|2022-02-28 22:50:00|13556.6|13543.3|13556.2|13545.7|13559.2|13546.7|13555.6|13542|187
1646088900000|2022-02-28 22:55:00|13556.3|13545.1|13556.1|13545.3|13558.8|13546.8|13555.7|13542.5|123
1646089200000|2022-02-28 23:00:00|13558.2|13545.4|13556.9|13551.9|13558.7|13552.1|13552.1|13543.8|344
1646089500000|2022-02-28 23:05:00|13556.8|13551.8|13559|13554|13559.2|13554.1|13556.6|13550.7|105
1646089800000|2022-02-28 23:10:00|13558.9|13553.9|13559.6|13554.6|13561.1|13555.3|13558.9|13553.9|95
1646090100000|2022-02-28 23:15:00|13559.7|13554.7|13559.5|13554.5|13560.2|13555.2|13559.2|13554.2|78
1646090400000|2022-02-28 23:20:00|13559.6|13554.6|13559.5|13554.5|13560|13555|13559.3|13554.3|64
1646090700000|2022-02-28 23:25:00|13559.6|13554.6|13559.5|13554.5|13560|13555|13559.3|13554.3|98
1646091000000|2022-02-28 23:30:00|13559.4|13554.4|13557|13552|13563.1|13556.6|13557|13551|195
1646091300000|2022-02-28 23:35:00|13556.9|13551.9|13558.7|13553.7|13559|13554|13556.5|13549.7|125
1646091600000|2022-02-28 23:40:00|13558.6|13553.6|13558.8|13553.8|13559.3|13554.3|13557.5|13552.5|112
1646091900000|2022-02-28 23:45:00|13558.7|13553.7|13560.8|13555.8|13561.3|13556.3|13558.5|13553.5|172
1646092200000|2022-02-28 23:50:00|13560.9|13555.9|13558.8|13553.8|13563.1|13558.1|13558.1|13553.1|262
1646092500000|2022-02-28 23:55:00|13559.1|13554.1|13563.4|13558.4|13563.7|13558.7|13558.6|13553.6|197
1646092800000|2022-03-01 00:00:00|13563.1|13558.1|13560.3|13555.3|13563.2|13558.7|13559.1|13554.1|161
1646093100000|2022-03-01 00:05:00|13560.2|13555.2|13559|13554|13560.7|13556|13557.5|13553.4|120
1646093400000|2022-03-01 00:10:00|13558.9|13553.9|13558.7|13553.7|13558.9|13555|13557.1|13553.1|121
1646093700000|2022-03-01 00:15:00|13558.6|13553.6|13557.9|13554.9|13559|13554.9|13557.3|13553.2|98
1646094000000|2022-03-01 00:20:00|13557.7|13554.7|13559.1|13554.1|13560.2|13556.1|13557.6|13553.7|153
1646094300000|2022-03-01 00:25:00|13559.2|13554.2|13558.6|13553.6|13559.2|13555.2|13557.3|13553.2|122
1646094600000|2022-03-01 00:30:00|13558.7|13553.7|13557.8|13554.8|13559.2|13554.9|13557.7|13553.5|108
1646094900000|2022-03-01 00:35:00|13558.8|13553.8|13558.2|13555.2|13560|13556.1|13557.7|13553.6|141
1646095200000|2022-03-01 00:40:00|13558.3|13555.3|13560.4|13557.4|13561.3|13557.4|13558.3|13554.2|136
1646095500000|2022-03-01 00:45:00|13560.3|13557.3|13564.1|13561.1|13565.2|13561.3|13560.1|13556.9|153
1646095800000|2022-03-01 00:50:00|13563.9|13560.9|13561.5|13556.5|13564.6|13561.1|13560.6|13556.5|174
1646096100000|2022-03-01 00:55:00|13561.6|13556.6|13565.2|13560.2|13565.2|13561.1|13561.3|13556.5|158
1646096400000|2022-03-01 01:00:00|13565.1|13560.1|13565.2|13560.2|13565.6|13561.4|13563.3|13559.3|135
1646096700000|2022-03-01 01:05:00|13565.3|13560.3|13561.4|13558.4|13565.3|13561.1|13561.1|13557.2|135
1646097000000|2022-03-01 01:10:00|13561.3|13558.3|13562.1|13559.1|13563|13559.1|13561.2|13557.3|128
1646097300000|2022-03-01 01:15:00|13562|13559|13564.6|13559.6|13565.2|13561.1|13561.8|13557.9|151
1646097600000|2022-03-01 01:20:00|13563.5|13560.5|13564.5|13561.5|13565.8|13561.5|13561.8|13558.2|164
1646097900000|2022-03-01 01:25:00|13564.6|13561.6|13562.7|13557.7|13565.6|13561.9|13561.4|13557.2|149
1646098200000|2022-03-01 01:30:00|13562.6|13557.6|13562.6|13557.6|13563.1|13558.8|13559.6|13555.5|160
1646098500000|2022-03-01 01:35:00|13561.7|13558.7|13561.4|13558.4|13562.7|13558.8|13560.6|13556.8|150
1646098800000|2022-03-01 01:40:00|13561.3|13558.3|13564.5|13559.5|13565.7|13560.7|13560.9|13557.4|174
1646099100000|2022-03-01 01:45:00|13564.3|13559.3|13564.3|13561.3|13565.7|13561.7|13563.4|13559.3|110
1646099400000|2022-03-01 01:50:00|13564.1|13561.1|13565.8|13560.8|13566|13562|13563.6|13559.6|184
1646099700000|2022-03-01 01:55:00|13564.8|13561.8|13565.2|13560.2|13565.9|13561.8|13563.3|13559.8|195
1646100000000|2022-03-01 02:00:00|13565.3|13560.3|13561.3|13558.3|13565.5|13561.5|13560.7|13557.7|229
1646100300000|2022-03-01 02:05:00|13561.4|13558.4|13562.6|13559.6|13563.6|13559.9|13560.9|13557.2|124
1646100600000|2022-03-01 02:10:00|13562.7|13559.7|13565.3|13562.3|13566.6|13562.8|13561.9|13558.1|259
1646100900000|2022-03-01 02:15:00|13565.2|13562.2|13564.1|13561.1|13566|13562.2|13562.9|13559.8|204
1646101200000|2022-03-01 02:20:00|13564|13561|13563.8|13560.8|13565.2|13561.5|13562.5|13559.1|144
1646101500000|2022-03-01 02:25:00|13564|13561|13563.7|13560.7|13564.8|13561|13563.5|13559.4|67
1646101800000|2022-03-01 02:30:00|13563.9|13560.9|13561.2|13558.2|13565.2|13561.3|13560.9|13557.9|91
1646102100000|2022-03-01 02:35:00|13561.1|13558.1|13566|13563|13566.8|13563.2|13561.1|13558.1|192
1646102400000|2022-03-01 02:40:00|13565.9|13562.9|13566.2|13563.2|13567.2|13563.4|13565.4|13562|137
1646102700000|2022-03-01 02:45:00|13566.3|13563.3|13566.4|13563.4|13567|13563.4|13565.8|13561.9|101
1646103000000|2022-03-01 02:50:00|13566.3|13563.3|13566.2|13563.2|13567.2|13563.4|13565.9|13561.9|118
1646103300000|2022-03-01 02:55:00|13566|13563|13565.6|13562.6|13566.7|13563.3|13564.3|13561.2|164
1646103600000|2022-03-01 03:00:00|13565.7|13562.7|13565.6|13562.6|13566.7|13562.8|13564.5|13560.9|145
1646103900000|2022-03-01 03:05:00|13565.7|13562.7|13564.7|13561.7|13566.8|13562.9|13564.2|13560.3|207
1646104200000|2022-03-01 03:10:00|13564.8|13561.8|13564.7|13561.7|13566|13562.2|13564.5|13560.8|122
1646104500000|2022-03-01 03:15:00|13564.6|13561.6|13564.8|13561.8|13565.9|13562|13564.5|13560.6|161
1646104800000|2022-03-01 03:20:00|13564.9|13561.9|13564.7|13561.7|13568|13564|13564.4|13560.5|222
1646105100000|2022-03-01 03:25:00|13564.8|13561.8|13563.9|13558.9|13566.1|13562.1|13563.6|13558.6|214
1646105400000|2022-03-01 03:30:00|13564|13559|13564|13561|13566.4|13561.9|13563.4|13558.8|222
1646105700000|2022-03-01 03:35:00|13563.9|13560.9|13564.4|13561.4|13565.5|13561.7|13563.8|13560.4|131
1646106000000|2022-03-01 03:40:00|13564.3|13561.3|13564.2|13561.2|13566.3|13562.1|13563.8|13560|143
1646106300000|2022-03-01 03:45:00|13564.1|13561.1|13561.9|13558.9|13564.9|13561.1|13561.5|13557.7|119
1646106600000|2022-03-01 03:50:00|13561.8|13558.8|13566.1|13561.1|13566.1|13561.1|13561.5|13557.5|141
1646106900000|2022-03-01 03:55:00|13566|13561|13567.2|13564.2|13568.5|13564.7|13564.8|13560.7|185
1646107200000|2022-03-01 04:00:00|13567.3|13564.3|13567.1|13564.1|13567.6|13564.6|13567|13564|153
1646107500000|2022-03-01 04:05:00|13567.2|13564.2|13564.2|13561.2|13567.9|13564.2|13563.9|13560|143
1646107800000|2022-03-01 04:10:00|13564.1|13561.1|13563.5|13560.5|13564.8|13561.2|13562.8|13559.3|121
1646108100000|2022-03-01 04:15:00|13563.4|13560.4|13564.4|13559.4|13564.6|13560.5|13563.2|13559.1|141
1646108400000|2022-03-01 04:20:00|13563.5|13560.5|13563|13560|13564.4|13560.6|13562.8|13559|82
1646108700000|2022-03-01 04:25:00|13563.1|13560.1|13563|13560|13564.1|13560.2|13562.7|13558.9|90
1646109000000|2022-03-01 04:30:00|13562.9|13559.9|13564.1|13559.1|13564.2|13560.3|13562.9|13559.1|68
1646109300000|2022-03-01 04:35:00|13563|13560|13563.1|13560.1|13564.2|13560.2|13562.7|13559.2|117
1646109600000|2022-03-01 04:40:00|13563|13560|13563|13560|13563.2|13560.2|13562.9|13559.9|49
1646109900000|2022-03-01 04:45:00|13562.9|13559.9|13559.9|13556.9|13563|13560|13559.8|13555.8|113
1646110200000|2022-03-01 04:50:00|13560|13557|13560|13557|13561.4|13557.3|13559.9|13556.3|76
1646110500000|2022-03-01 04:55:00|13560.1|13557.1|13560.2|13557.2|13561.4|13557.6|13559.9|13556|118
1646110800000|2022-03-01 05:00:00|13560.1|13557.1|13556.9|13553.9|13560.3|13557.3|13556.8|13553.7|139
1646111100000|2022-03-01 05:05:00|13557|13554|13557.6|13552.6|13557.8|13554|13555.7|13551.7|150
1646111400000|2022-03-01 05:10:00|13556.5|13553.5|13557.9|13552.9|13559.4|13555.5|13556.5|13552.6|203
1646111700000|2022-03-01 05:15:00|13557.1|13554.1|13555.4|13550.4|13557.9|13554.1|13554.5|13550.3|189
1646112000000|2022-03-01 05:20:00|13555.5|13550.5|13555.5|13550.5|13556.4|13552.3|13554.5|13550.1|131
1646112300000|2022-03-01 05:25:00|13555.6|13550.6|13554.6|13549.6|13555.6|13551.7|13552.9|13549.1|163
1646112600000|2022-03-01 05:30:00|13553.6|13550.6|13554.2|13551.2|13555.1|13551.2|13553.4|13549.5|74
1646112900000|2022-03-01 05:35:00|13554.1|13551.1|13555|13552|13555.9|13552.3|13553.7|13549.7|96
1646113200000|2022-03-01 05:40:00|13555.1|13552.1|13558|13555|13559.1|13555.2|13555|13552|138
1646113500000|2022-03-01 05:45:00|13558.2|13555.2|13556.9|13553.9|13559.7|13555.7|13556.8|13552.9|116
1646113800000|2022-03-01 05:50:00|13557|13554|13557.2|13554.2|13558.3|13554.3|13556.6|13553.1|94
1646114100000|2022-03-01 05:55:00|13557.1|13554.1|13554.9|13549.9|13558.2|13554.3|13553.1|13549|201
1646114400000|2022-03-01 06:00:00|13554.4|13549.4|13557.5|13552.5|13557.7|13553.6|13553.6|13549.3|192
1646114700000|2022-03-01 06:05:00|13557.3|13552.3|13552.2|13549.2|13557.8|13553.5|13552.1|13548.7|198
1646115000000|2022-03-01 06:10:00|13552.3|13549.3|13552.2|13549.2|13553.3|13549.5|13550|13546.4|193
1646115300000|2022-03-01 06:15:00|13552.3|13549.3|13550.8|13547.8|13553.3|13549.4|13550.5|13546.6|170
1646115600000|2022-03-01 06:20:00|13550.9|13547.9|13552.7|13547.7|13556.4|13552.3|13550.8|13547.7|226
1646115900000|2022-03-01 06:25:00|13552.8|13547.8|13548.4|13543.4|13552.8|13548.7|13546.9|13542.2|179
1646116200000|2022-03-01 06:30:00|13548.5|13543.5|13547.4|13544.4|13550.1|13546.3|13547.4|13543.2|168
1646116500000|2022-03-01 06:35:00|13547.5|13544.5|13549|13544|13549.5|13545.9|13547.4|13543.6|111
1646116800000|2022-03-01 06:40:00|13549.1|13544.1|13547.4|13542.4|13549.7|13545.8|13546.8|13542.2|168
1646117100000|2022-03-01 06:45:00|13547.5|13542.5|13544.2|13539.2|13547.5|13542.9|13543.2|13539.1|248
1646117400000|2022-03-01 06:50:00|13543.2|13540.2|13547.2|13544.2|13548.3|13544.3|13542.8|13538.8|217
1646117700000|2022-03-01 06:55:00|13547.4|13544.4|13546.1|13541.1|13549.1|13545.5|13545.8|13541|187
1646118000000|2022-03-01 07:00:00|13546|13541|13545.5|13540.5|13546.1|13541.9|13543.6|13539.3|220
1646118300000|2022-03-01 07:05:00|13545.6|13540.6|13535.3|13532.3|13545.6|13540.8|13532.6|13527.6|415
1646118600000|2022-03-01 07:10:00|13536.3|13531.3|13537.2|13532.2|13537.7|13533.4|13534.2|13530.4|254
1646118900000|2022-03-01 07:15:00|13536.2|13533.2|13534.1|13531.1|13539.2|13535.2|13534|13529.9|297
1646119200000|2022-03-01 07:20:00|13534.2|13531.2|13534.4|13529.4|13535|13531.2|13532.1|13528.3|204
1646119500000|2022-03-01 07:25:00|13534.5|13529.5|13538.3|13533.3|13538.3|13534.2|13533|13528.9|213
1646119800000|2022-03-01 07:30:00|13538.2|13533.2|13537.1|13532.1|13539.4|13535.5|13536|13532.1|237
1646120100000|2022-03-01 07:35:00|13537|13532|13537|13534|13539.1|13535.1|13535.9|13531.9|170
1646120400000|2022-03-01 07:40:00|13537.2|13534.2|13541.5|13536.5|13541.5|13537.4|13537.2|13533.3|239
1646120700000|2022-03-01 07:45:00|13541.6|13536.6|13541.7|13538.7|13543.3|13539.2|13540.8|13536.5|281
1646121000000|2022-03-01 07:50:00|13541.6|13538.6|13541.9|13538.9|13542.5|13539|13539.4|13536.3|252
1646121300000|2022-03-01 07:55:00|13542.1|13539.1|13541.6|13536.6|13545.2|13541.2|13540.7|13536.5|265
1646121600000|2022-03-01 08:00:00|13541.4|13536.4|13541.2|13538.2|13542.6|13539|13539.1|13535.2|371
1646121900000|2022-03-01 08:05:00|13541.3|13538.3|13542.5|13539.5|13544.7|13541.1|13541.2|13538|260
1646122200000|2022-03-01 08:10:00|13542.6|13539.6|13542.8|13539.8|13543.6|13540.1|13542.1|13538|139
1646122500000|2022-03-01 08:15:00|13542.6|13539.6|13542.1|13539.1|13543.8|13540.3|13541.7|13537.9|200
1646122800000|2022-03-01 08:20:00|13542|13539|13540.9|13537.9|13543.1|13539.1|13539.1|13536|236
1646123100000|2022-03-01 08:25:00|13540.8|13537.8|13540.1|13537.1|13541.6|13537.8|13539.8|13535.9|150
1646123400000|2022-03-01 08:30:00|13540.2|13537.2|13537.8|13534.8|13540.3|13537.3|13537.3|13533.4|153
1646123700000|2022-03-01 08:35:00|13537.7|13534.7|13536.3|13533.3|13539.7|13535.8|13535.1|13531.4|170
1646124000000|2022-03-01 08:40:00|13536.4|13533.4|13537.1|13534.1|13540.3|13536.1|13536.4|13533.1|209
1646124300000|2022-03-01 08:45:00|13537.2|13534.2|13538.1|13535.1|13539.1|13535.3|13536.1|13532.1|188
1646124600000|2022-03-01 08:50:00|13538.2|13535.2|13536.3|13533.3|13538.3|13535.2|13535.7|13531.9|184
1646124900000|2022-03-01 08:55:00|13536.4|13533.4|13535.1|13530.1|13539.2|13535.1|13533.1|13529.4|260
1646125200000|2022-03-01 09:00:00|13535|13530|13535.7|13532.7|13536.6|13532.9|13532|13528|224
1646125500000|2022-03-01 09:05:00|13535.8|13532.8|13535.2|13530.2|13537.1|13533.3|13533.3|13529.4|367
1646125800000|2022-03-01 09:10:00|13535.4|13530.4|13535.4|13532.4|13538.1|13534.2|13534.5|13530.4|233
1646126100000|2022-03-01 09:15:00|13535.5|13532.5|13532.4|13527.4|13536.3|13532.6|13530|13526.4|233
1646126400000|2022-03-01 09:20:00|13532.3|13527.3|13534.7|13531.7|13536.2|13532.3|13530.9|13527|303
1646126700000|2022-03-01 09:25:00|13534.6|13531.6|13540.5|13535.5|13540.6|13535.6|13533.7|13529.5|324
1646127000000|2022-03-01 09:30:00|13540.6|13535.6|13540.5|13537.5|13542.4|13538.4|13538.6|13534.7|255
1646127300000|2022-03-01 09:35:00|13540.4|13537.4|13545.7|13542.7|13550|13545.9|13539.6|13535.5|409
1646127600000|2022-03-01 09:40:00|13546.8|13541.8|13546|13541|13548.2|13544.3|13543.8|13539.8|350
1646127900000|2022-03-01 09:45:00|13545.9|13540.9|13546.9|13543.9|13549.5|13545.6|13544.8|13540.9|314
1646128200000|2022-03-01 09:50:00|13547|13544|13548.5|13545.5|13549.4|13545.5|13545.3|13541.2|325
1646128500000|2022-03-01 09:55:00|13548.4|13545.4|13547.7|13544.7|13550.3|13546.3|13547.5|13543.6|186
1646128800000|2022-03-01 10:00:00|13547.5|13544.5|13547.2|13544.2|13549.5|13545.2|13545.8|13541.8|255
1646129100000|2022-03-01 10:05:00|13547.3|13544.3|13555.3|13550.3|13555.4|13551.3|13547.2|13543.1|322
1646129400000|2022-03-01 10:10:00|13554.3|13551.3|13561|13556|13561.1|13557|13553.9|13549.9|406
1646129700000|2022-03-01 10:15:00|13561.1|13556.1|13559.1|13556.1|13563.1|13559|13557|13552.7|360
1646130000000|2022-03-01 10:20:00|13559.2|13556.2|13561.4|13558.4|13562.8|13558.4|13558.1|13554.3|278
1646130300000|2022-03-01 10:25:00|13561.5|13558.5|13562.2|13559.2|13564.5|13560.7|13561.5|13556.8|275
1646130600000|2022-03-01 10:30:00|13562.3|13559.3|13567.3|13562.3|13568.1|13563.1|13561.2|13557.4|328
1646130900000|2022-03-01 10:35:00|13567.6|13562.6|13566.6|13561.6|13568.6|13564.4|13562.8|13558.1|311
1646131200000|2022-03-01 10:40:00|13566.7|13561.7|13564.3|13559.3|13567.4|13562.7|13562.7|13557.7|232
1646131500000|2022-03-01 10:45:00|13564.4|13559.4|13557.4|13552.4|13564.5|13559.8|13557|13552|355
1646131800000|2022-03-01 10:50:00|13557.5|13552.5|13559.1|13556.1|13560.7|13556.6|13556.9|13552.4|353
1646132100000|2022-03-01 10:55:00|13559|13556|13559.6|13554.6|13562.3|13558|13558.2|13553.9|297
1646132400000|2022-03-01 11:00:00|13559.5|13554.5|13560.2|13555.2|13561.2|13556.3|13558.1|13553.1|375
1646132700000|2022-03-01 11:05:00|13560.3|13555.3|13562.4|13557.4|13562.7|13558.4|13556.2|13551.2|390
1646133000000|2022-03-01 11:10:00|13562.5|13557.5|13561.8|13556.8|13562.9|13558.8|13558.2|13554.4|243
1646133300000|2022-03-01 11:15:00|13561.7|13556.7|13562.6|13557.6|13563.1|13558.8|13558.7|13553.7|300
1646133600000|2022-03-01 11:20:00|13562.7|13557.7|13561.8|13558.8|13563|13558.8|13558.6|13554.4|235
1646133900000|2022-03-01 11:25:00|13561.9|13558.9|13559.1|13554.1|13563.4|13559.3|13558.6|13553.6|237
1646134200000|2022-03-01 11:30:00|13559.2|13554.2|13557.3|13554.3|13560.5|13556|13557.2|13553.2|279
1646134500000|2022-03-01 11:35:00|13557.4|13554.4|13561.5|13556.5|13561.9|13557.9|13557.1|13553.1|234
1646134800000|2022-03-01 11:40:00|13561.4|13556.4|13559.1|13554.1|13561.7|13557.8|13558.2|13554.1|234
1646135100000|2022-03-01 11:45:00|13559.2|13554.2|13559.1|13556.1|13560.5|13556.5|13557.3|13553.3|245
1646135400000|2022-03-01 11:50:00|13559.2|13556.2|13562.7|13557.7|13563|13558.8|13559|13555.3|338
1646135700000|2022-03-01 11:55:00|13562.8|13557.8|13566.3|13561.3|13566.4|13562.2|13561.2|13556.7|277
1646136000000|2022-03-01 12:00:00|13566.4|13561.4|13562.5|13557.5|13567.6|13562.6|13562.4|13557.4|344
1646136300000|2022-03-01 12:05:00|13562.4|13557.4|13564.3|13559.3|13565.7|13560.7|13561.4|13556.4|367
1646136600000|2022-03-01 12:10:00|13564.5|13559.5|13564.4|13559.4|13564.7|13560.7|13561.7|13557.6|176
1646136900000|2022-03-01 12:15:00|13564.3|13559.3|13565.3|13560.3|13567.3|13563|13563.4|13559.3|258
1646137200000|2022-03-01 12:20:00|13565.4|13560.4|13564.9|13561.9|13566.4|13562.6|13562.9|13557.9|221
1646137500000|2022-03-01 12:25:00|13565.8|13560.8|13566.3|13561.3|13567.9|13563.9|13564.3|13560.7|280
1646137800000|2022-03-01 12:30:00|13566.6|13561.6|13568.7|13563.7|13569.3|13565.4|13565.8|13561.6|214
1646138100000|2022-03-01 12:35:00|13568.6|13563.6|13567.3|13562.3|13568.8|13565|13565.4|13561.4|197
1646138400000|2022-03-01 12:40:00|13567.4|13562.4|13570.2|13567.2|13571.3|13567.3|13566.4|13562.2|208
1646138700000|2022-03-01 12:45:00|13570.3|13567.3|13574.2|13569.2|13575.4|13571.3|13569.8|13565.9|273
1646139000000|2022-03-01 12:50:00|13574.1|13569.1|13575.2|13572.2|13576|13572.5|13572.4|13568.5|195
1646139300000|2022-03-01 12:55:00|13575.3|13572.3|13574.9|13571.9|13575.9|13572.4|13572.8|13568.8|227
1646139600000|2022-03-01 13:00:00|13574.8|13571.8|13572.8|13567.8|13575.2|13572.1|13569.1|13565.2|275
1646139900000|2022-03-01 13:05:00|13571.6|13568.6|13573.6|13570.6|13574.1|13570.7|13570.7|13567.3|231
1646140200000|2022-03-01 13:10:00|13573.5|13570.5|13574.8|13571.8|13575.9|13572.2|13573.5|13570|133
1646140500000|2022-03-01 13:15:00|13575.1|13572.1|13575.1|13572.1|13576.2|13573.2|13574.2|13570.3|200
1646140800000|2022-03-01 13:20:00|13575|13572|13575|13572|13576.4|13573.4|13574.7|13571.7|210
1646141100000|2022-03-01 13:25:00|13574.9|13571.9|13573.8|13568.8|13576|13572.4|13573.8|13568.8|149
1646141400000|2022-03-01 13:30:00|13573.7|13568.7|13573|13568|13573.8|13569.4|13570|13565.5|442
1646141700000|2022-03-01 13:35:00|13572.9|13567.9|13573|13568|13574.2|13570.3|13571.9|13567.6|256
1646142000000|2022-03-01 13:40:00|13572|13569|13567.9|13564.9|13572.9|13569.1|13567.3|13563.3|316
1646142300000|2022-03-01 13:45:00|13567.8|13564.8|13570.5|13565.5|13571.1|13566.5|13566.6|13562.6|268
1646142600000|2022-03-01 13:50:00|13570.4|13565.4|13566.6|13561.6|13570.4|13565.5|13565.4|13560.7|352
1646142900000|2022-03-01 13:55:00|13566.3|13561.3|13568.9|13563.9|13571.2|13567.1|13565.9|13561.2|311
1646143200000|2022-03-01 14:00:00|13569.1|13564.1|13569.8|13566.8|13571.1|13567.1|13567.1|13563.3|318
1646143500000|2022-03-01 14:05:00|13570.8|13565.8|13571.2|13566.2|13572.2|13568.1|13569.7|13564.8|270
1646143800000|2022-03-01 14:10:00|13571.3|13566.3|13570.8|13567.8|13571.9|13568.1|13568.9|13564.8|294
1646144100000|2022-03-01 14:15:00|13570.7|13567.7|13568.5|13565.5|13571.3|13567.8|13567.7|13563.7|281
1646144400000|2022-03-01 14:20:00|13568.6|13565.6|13569.3|13566.3|13571.7|13567.5|13567.6|13563.3|268
1646144700000|2022-03-01 14:25:00|13569.2|13566.2|13568|13563|13570.5|13566.6|13567.4|13562.5|241
1646145000000|2022-03-01 14:30:00|13567.9|13562.9|13566.2|13561.2|13568.6|13564|13564.6|13560.1|303
1646145300000|2022-03-01 14:35:00|13566.3|13561.3|13565.7|13560.7|13568|13563.4|13564.6|13560.3|280
1646145600000|2022-03-01 14:40:00|13564.7|13561.7|13564.9|13559.9|13565.1|13561.8|13561.4|13557.3|238
1646145900000|2022-03-01 14:45:00|13565|13560|13567|13562|13568.5|13564.4|13564.8|13559.9|348
1646146200000|2022-03-01 14:50:00|13566.9|13561.9|13567.4|13562.4|13569|13564.8|13564.7|13560.3|341
1646146500000|2022-03-01 14:55:00|13567.3|13562.3|13567.2|13562.2|13568.5|13564.3|13565.7|13561.2|308
1646146800000|2022-03-01 15:00:00|13567.3|13562.3|13571.7|13566.7|13572.3|13567.6|13567.1|13562.1|322
1646147100000|2022-03-01 15:05:00|13571.8|13566.8|13574.8|13569.8|13574.8|13570.8|13570.8|13566|306
1646147400000|2022-03-01 15:10:00|13575|13570|13576.1|13571.1|13576.7|13572.7|13574.2|13569.9|331
1646147700000|2022-03-01 15:15:00|13575.6|13570.6|13571.5|13566.5|13576.1|13571.5|13570.4|13566|361
1646148000000|2022-03-01 15:20:00|13571.4|13566.4|13570.3|13567.3|13572.4|13568.3|13568.6|13564.5|318
1646148300000|2022-03-01 15:25:00|13570.4|13567.4|13573.4|13570.4|13575.7|13571.6|13569.8|13566|230
1646148600000|2022-03-01 15:30:00|13573.3|13570.3|13574.4|13569.4|13575.5|13571.6|13571|13566.3|304
1646148900000|2022-03-01 15:35:00|13574.3|13569.3|13573.2|13568.2|13574.8|13571.2|13571.2|13567.2|291
1646149200000|2022-03-01 15:40:00|13572.2|13569.2|13570.3|13567.3|13574.5|13570.7|13569.7|13564.7|342
1646149500000|2022-03-01 15:45:00|13570.2|13567.2|13575.1|13572.1|13575.8|13572.5|13569.1|13565.4|312
1646149800000|2022-03-01 15:50:00|13575|13572|13574.3|13571.3|13576.4|13572.4|13573.5|13569.7|244
1646150100000|2022-03-01 15:55:00|13574.4|13571.4|13574.6|13571.6|13576.2|13572.6|13571.8|13567.8|264
1646150400000|2022-03-01 16:00:00|13575.5|13570.5|13575.7|13572.7|13576|13572.7|13573.8|13569.9|188
1646150700000|2022-03-01 16:05:00|13576.7|13571.7|13576.2|13573.2|13577.3|13573.4|13575.3|13571.3|163
1646151000000|2022-03-01 16:10:00|13576.9|13571.9|13577.3|13572.3|13577.3|13573.3|13574.9|13570.6|176
1646151300000|2022-03-01 16:15:00|13577.2|13572.2|13578.1|13573.1|13578.5|13574.5|13577|13572.2|160
1646151600000|2022-03-01 16:20:00|13577.2|13574.2|13578|13573|13578.4|13574.4|13576.8|13572.3|193
1646151900000|2022-03-01 16:25:00|13577.9|13572.9|13579|13574|13579.5|13575.4|13577.2|13572.9|153
1646152200000|2022-03-01 16:30:00|13578.9|13573.9|13578.8|13573.8|13579.4|13575.6|13577.8|13573.7|256
1646152500000|2022-03-01 16:35:00|13578.9|13573.9|13580.5|13575.5|13581.7|13576.7|13578.6|13573.6|255
1646152800000|2022-03-01 16:40:00|13580.4|13575.4|13581.4|13576.4|13581.9|13577.5|13578.2|13573.2|322
1646153100000|2022-03-01 16:45:00|13581.3|13576.3|13582.8|13577.8|13583.2|13578.2|13580.8|13575.8|306
1646153400000|2022-03-01 16:50:00|13582.7|13577.7|13581.8|13578.8|13583.3|13579.3|13581.4|13577.1|275
1646153700000|2022-03-01 16:55:00|13581.7|13578.7|13585|13580|13586.2|13582.2|13581.7|13577.9|288
1646154000000|2022-03-01 17:00:00|13584.8|13579.8|13585.7|13580.7|13586.2|13582.2|13584|13579.2|249
1646154300000|2022-03-01 17:05:00|13585.6|13580.6|13586.5|13581.5|13586.9|13582.7|13584.9|13580.3|199
1646154600000|2022-03-01 17:10:00|13585.6|13582.6|13584.8|13579.8|13587.3|13583.1|13584.5|13579.5|272
1646154900000|2022-03-01 17:15:00|13584.9|13579.9|13583.3|13578.3|13586.5|13581.7|13583.1|13578.1|267
1646155200000|2022-03-01 17:20:00|13583.2|13578.2|13582.5|13577.5|13583.9|13578.9|13582.3|13577.3|175
1646155500000|2022-03-01 17:25:00|13582.4|13577.4|13583.7|13578.7|13583.7|13578.8|13581.3|13576.3|132
1646155800000|2022-03-01 17:30:00|13583.6|13578.6|13581.8|13576.8|13583.9|13578.9|13581.4|13576.4|182
1646156100000|2022-03-01 17:35:00|13581.7|13576.7|13580.4|13575.4|13581.7|13576.7|13576.9|13572.8|226
1646156400000|2022-03-01 17:40:00|13580.3|13575.3|13578.3|13573.3|13580.7|13575.7|13577.2|13572.9|233
1646156700000|2022-03-01 17:45:00|13578.2|13573.2|13576.2|13571.2|13579.9|13574.9|13576.2|13571.2|156
1646157000000|2022-03-01 17:50:00|13576.3|13571.3|13579.2|13574.2|13579.2|13574.2|13575.1|13571|130
1646157300000|2022-03-01 17:55:00|13579.1|13574.1|13583.5|13578.5|13583.5|13578.5|13578.6|13573.6|147
1646157600000|2022-03-01 18:00:00|13583.4|13578.4|13584.6|13579.6|13586.1|13581.1|13583.4|13578.4|171
1646157900000|2022-03-01 18:05:00|13584.5|13579.5|13584.7|13579.7|13585.7|13580.7|13583.7|13579.2|136
1646158200000|2022-03-01 18:10:00|13584.9|13579.9|13585.4|13580.4|13586.2|13581.2|13584.7|13579.7|156
1646158500000|2022-03-01 18:15:00|13585.3|13580.3|13585.8|13580.8|13585.9|13580.9|13584.7|13579.7|184
1646158800000|2022-03-01 18:20:00|13585.9|13580.9|13585.8|13580.8|13587|13582|13584.3|13579.3|185
1646159100000|2022-03-01 18:25:00|13585.7|13580.7|13586.3|13581.3|13587.1|13582.1|13585.5|13580.5|172
1646159400000|2022-03-01 18:30:00|13586.2|13581.2|13586.5|13581.5|13586.6|13581.6|13583.7|13579.5|223
1646159700000|2022-03-01 18:35:00|13586.4|13581.4|13584.4|13579.4|13586.5|13581.5|13584.3|13579.3|168
1646160000000|2022-03-01 18:40:00|13584.3|13579.3|13583.4|13578.4|13584.4|13579.4|13582.6|13577.6|165
1646160300000|2022-03-01 18:45:00|13583.5|13578.5|13586.6|13581.6|13586.7|13581.7|13582.5|13577.5|209
1646160600000|2022-03-01 18:50:00|13586.5|13581.5|13584.9|13579.9|13586.5|13581.5|13584.5|13579.5|122
1646160900000|2022-03-01 18:55:00|13585|13580|13584.1|13579.1|13586|13581|13583.9|13578.9|179
1646161200000|2022-03-01 19:00:00|13584|13579|13585.7|13580.7|13585.7|13580.7|13582.9|13578.6|170
1646161500000|2022-03-01 19:05:00|13585.8|13580.8|13586.8|13581.8|13587.1|13583|13585.8|13580.8|141
1646161800000|2022-03-01 19:10:00|13586.7|13581.7|13587.7|13582.7|13588.3|13584.2|13585.8|13581.6|142
1646162100000|2022-03-01 19:15:00|13587.6|13582.6|13586.6|13581.6|13588.3|13584.2|13585.4|13581.1|212
1646162400000|2022-03-01 19:20:00|13586.9|13581.9|13586.3|13581.3|13588|13584|13585.2|13581|182
1646162700000|2022-03-01 19:25:00|13586.2|13581.2|13584.1|13579.1|13587|13582.1|13583.5|13579|133
1646163000000|2022-03-01 19:30:00|13583|13580|13578.2|13573.2|13584.1|13580.2|13577.3|13573.1|205
1646163300000|2022-03-01 19:35:00|13578.3|13573.3|13575.7|13570.7|13579|13574.3|13574.1|13569.1|191
1646163600000|2022-03-01 19:40:00|13575.8|13570.8|13577.9|13572.9|13578.1|13573.1|13575.3|13570.3|199
1646163900000|2022-03-01 19:45:00|13577.8|13572.8|13583|13578|13583.4|13578.4|13577.8|13572.8|178
1646164200000|2022-03-01 19:50:00|13582.9|13577.9|13587|13582|13587.5|13582.5|13582.2|13577.9|208
1646164500000|2022-03-01 19:55:00|13587.1|13582.1|13584.1|13579.1|13587.2|13582.8|13581.2|13576.9|246
1646164800000|2022-03-01 20:00:00|13583.9|13578.9|13582.5|13577.5|13584.1|13579.1|13581.8|13576.8|241
1646165100000|2022-03-01 20:05:00|13582.4|13577.4|13578.9|13573.9|13582.4|13577.4|13578|13573|275
1646165400000|2022-03-01 20:10:00|13579|13574|13581.3|13576.3|13582.2|13577.2|13578.4|13573.4|284
1646165700000|2022-03-01 20:15:00|13581.2|13576.2|13584.9|13579.9|13586|13581|13580.3|13575.3|206
1646166000000|2022-03-01 20:20:00|13585|13580|13584.1|13579.1|13588|13583|13583.4|13578.4|230
1646166300000|2022-03-01 20:25:00|13584.2|13579.2|13586.1|13581.1|13586.2|13581.2|13583.9|13578.9|149
1646166600000|2022-03-01 20:30:00|13586.1|13581.1|13585.8|13580.8|13588|13583|13585|13580|332
1646166900000|2022-03-01 20:35:00|13585.7|13580.7|13585.7|13580.7|13587.5|13582.5|13584.9|13579.9|360
1646167200000|2022-03-01 20:40:00|13585.9|13580.9|13585|13580|13586.4|13581.4|13584.3|13579.3|340
1646167500000|2022-03-01 20:45:00|13585.1|13580.1|13584.1|13579.1|13585.3|13580.3|13582|13577|249
1646167800000|2022-03-01 20:50:00|13584.4|13579.4|13582.9|13577.9|13585.4|13580.4|13582.4|13577.4|211
1646168100000|2022-03-01 20:55:00|13583|13578|13579.7|13574.7|13583.6|13578.6|13576.5|13571.5|292
1646168400000|2022-03-01 21:00:00|13580|13575|13569.6|13564.6|13580|13575|13569.5|13564.5|173
1646168700000|2022-03-01 21:05:00|13569.5|13564.5|13573.3|13568.3|13573.6|13568.6|13569.5|13564.5|176
1646169000000|2022-03-01 21:10:00|13573.2|13568.2|13573.7|13568.7|13574|13569|13572.9|13567.9|119
1646169300000|2022-03-01 21:15:00|13573.6|13568.6|13571.7|13566.7|13574.1|13569.1|13571.3|13566.3|108
1646169600000|2022-03-01 21:20:00|13571.6|13566.6|13572.5|13567.5|13572.9|13567.9|13571.6|13566.6|81
1646169900000|2022-03-01 21:25:00|13572.6|13567.6|13573.6|13568.6|13574.8|13569.8|13571.7|13566.7|165
1646170200000|2022-03-01 21:30:00|13573.4|13568.4|13574.6|13569.6|13575.1|13570.1|13573.4|13568.4|165
1646170500000|2022-03-01 21:35:00|13574.5|13569.5|13576.1|13571.1|13577|13572|13574.4|13569.4|178
1646170800000|2022-03-01 21:40:00|13576.2|13571.2|13579.4|13574.4|13579.9|13574.9|13576.1|13571.1|234
1646171100000|2022-03-01 21:45:00|13579|13574|13583.5|13575.8|13585.6|13577.1|13578.7|13573.5|288
1646171400000|2022-03-01 21:50:00|13585.8|13573.7|13584.6|13572.5|13585.8|13574.2|13583.1|13571.6|240
1646171700000|2022-03-01 21:55:00|13584.2|13572.3|13585.7|13571.2|13586.9|13573|13583|13569.5|302
1646172000000|2022-03-01 22:00:00|13585.9|13570|13584.2|13570.1|13586.2|13570.9|13584.2|13569.2|48
1646172300000|2022-03-01 22:05:00|13584.3|13570.2|13584.6|13568.6|13586|13570.7|13584|13568.6|75
1646172600000|2022-03-01 22:10:00|13585.6|13569.6|13584.7|13568.7|13586.9|13570.9|13583.5|13567.5|263
1646172900000|2022-03-01 22:15:00|13584.8|13568.8|13585|13569|13585.6|13570.2|13582.6|13566.6|174
1646173200000|2022-03-01 22:20:00|13585.1|13569.1|13585.4|13569.4|13586.5|13571|13582.8|13567|129
1646173500000|2022-03-01 22:25:00|13585.3|13569.3|13584.9|13568.9|13586.5|13571|13582.8|13567.5|76
1646173800000|2022-03-01 22:30:00|13586.3|13570.7|13582.9|13569.5|13586.3|13570.7|13582.1|13567.5|243
1646174100000|2022-03-01 22:35:00|13582.8|13569.6|13583.6|13569.2|13585.2|13570.6|13581.5|13567.4|172
1646174400000|2022-03-01 22:40:00|13582.1|13570.6|13582.4|13570.8|13585.3|13570.8|13581.5|13568.3|105
1646174700000|2022-03-01 22:45:00|13579.4|13570.3|13582|13569.7|13584.9|13571|13579.4|13567.9|148
1646175000000|2022-03-01 22:50:00|13581.9|13570|13581.5|13570.4|13584.8|13571|13580.2|13566.1|135
1646175300000|2022-03-01 22:55:00|13581.9|13569.7|13580.2|13564.2|13585.3|13571.2|13578.7|13562.7|177
1646175600000|2022-03-01 23:00:00|13581.3|13565.3|13574.6|13558.6|13581.3|13565.3|13569.7|13553.7|184
1646175900000|2022-03-01 23:05:00|13574.4|13558.4|13575.2|13559.2|13577.5|13561.5|13572.1|13556.1|187
1646176200000|2022-03-01 23:10:00|13575|13559|13575.4|13559.4|13579.1|13563.1|13573.8|13557.8|188
1646176500000|2022-03-01 23:15:00|13571.2|13555.2|13583.7|13569.2|13586.7|13571.9|13570.8|13554.8|273
1646176800000|2022-03-01 23:20:00|13583.8|13569.3|13583.9|13569.7|13585.6|13571.9|13580.4|13568.2|137
1646177100000|2022-03-01 23:25:00|13583.3|13571.4|13579.6|13574.6|13585.7|13576.3|13579.2|13568.2|259
1646177400000|2022-03-01 23:30:00|13579.5|13574.5|13579.9|13574.9|13580.8|13575.8|13579.5|13574.5|170
1646177700000|2022-03-01 23:35:00|13580|13575|13579.6|13574.6|13580.1|13575.1|13579.2|13574.2|173
1646178000000|2022-03-01 23:40:00|13579.5|13574.5|13579.6|13574.6|13580.1|13575.1|13579.2|13574.2|95
1646178300000|2022-03-01 23:45:00|13579.7|13574.7|13579.7|13574.7|13580.1|13575.1|13579.5|13574.5|66
1646178600000|2022-03-01 23:50:00|13579.8|13574.8|13579.2|13574.2|13580|13575|13578.9|13573.9|72
1646178900000|2022-03-01 23:55:00|13579.1|13574.1|13576.6|13571.6|13579.7|13574.9|13574.6|13569.6|133
1646179200000|2022-03-02 00:00:00|13576.7|13571.7|13579.5|13574.5|13580.6|13575.6|13576|13571.5|162
1646179500000|2022-03-02 00:05:00|13579.4|13574.4|13578.2|13575.2|13580|13575.3|13577.8|13573.2|190
1646179800000|2022-03-02 00:10:00|13578.1|13575.1|13577.3|13572.3|13579.2|13575.2|13576.4|13571.5|141
1646180100000|2022-03-02 00:15:00|13577.2|13572.2|13575|13570|13577.3|13573.4|13574.2|13569.9|128
1646180400000|2022-03-02 00:20:00|13574.9|13569.9|13575.5|13570.5|13576.3|13572.5|13574.5|13569.9|139
1646180700000|2022-03-02 00:25:00|13575.6|13570.6|13577.2|13572.2|13577.8|13572.8|13572.7|13568.7|211
1646181000000|2022-03-02 00:30:00|13577.1|13572.1|13576|13571|13577.4|13572.4|13574.5|13570.5|159
1646181300000|2022-03-02 00:35:00|13576.1|13571.1|13575.8|13570.8|13576.3|13572.4|13574|13570.1|113
1646181600000|2022-03-02 00:40:00|13575.9|13570.9|13576.4|13573.4|13577.5|13573.4|13574.9|13570.8|86
1646181900000|2022-03-02 00:45:00|13576.3|13573.3|13576.6|13573.6|13578.1|13574.2|13575.8|13571.8|102
1646182200000|2022-03-02 00:50:00|13577.5|13572.5|13581.5|13576.5|13581.6|13577.4|13576.2|13572.2|138
1646182500000|2022-03-02 00:55:00|13582.1|13577.1|13578.7|13575.7|13582.1|13578.1|13578.3|13574.7|133
1646182800000|2022-03-02 01:00:00|13578.6|13575.6|13576.8|13573.8|13579.8|13575.8|13574.8|13570.9|260
1646183100000|2022-03-02 01:05:00|13576.9|13573.9|13577.9|13574.9|13579.8|13575.9|13575.7|13571.7|182
1646183400000|2022-03-02 01:10:00|13577.8|13574.8|13575|13572|13577.9|13574.8|13574.8|13571.8|63
1646183700000|2022-03-02 01:15:00|13575|13572|13578.5|13573.5|13578.6|13573.9|13573.2|13569.2|187
1646184000000|2022-03-02 01:20:00|13577.5|13574.5|13577.7|13574.7|13579.6|13575.7|13575.2|13570.7|235
1646184300000|2022-03-02 01:25:00|13577.6|13574.6|13578.2|13573.2|13579.2|13575.3|13577|13573|180
1646184600000|2022-03-02 01:30:00|13578.1|13573.1|13573.9|13570.9|13578.3|13574.5|13573.9|13569.9|170
1646184900000|2022-03-02 01:35:00|13574.8|13569.8|13573.7|13568.7|13576|13572.2|13572.3|13568.5|221
1646185200000|2022-03-02 01:40:00|13572.6|13569.6|13572.8|13569.8|13573.7|13569.9|13571.4|13567.6|132
1646185500000|2022-03-02 01:45:00|13572.7|13569.7|13573.3|13570.3|13574.8|13571|13571.9|13568.5|118
1646185800000|2022-03-02 01:50:00|13573.2|13570.2|13574.1|13571.1|13575.1|13571.2|13573|13569.4|133
1646186100000|2022-03-02 01:55:00|13574.2|13571.2|13573.9|13570.9|13576.5|13572.6|13573.8|13569.7|167
1646186400000|2022-03-02 02:00:00|13575.1|13570.1|13574.8|13569.8|13578.2|13574.1|13574.1|13569.6|226
1646186700000|2022-03-02 02:05:00|13574.9|13569.9|13573.4|13568.4|13575.3|13571.3|13571.9|13567.8|204
1646187000000|2022-03-02 02:10:00|13573.5|13568.5|13577.2|13572.2|13577.4|13572.4|13573.5|13568.5|245
1646187300000|2022-03-02 02:15:00|13577.3|13572.3|13576.5|13573.5|13578.4|13574.4|13576.2|13572.1|146
1646187600000|2022-03-02 02:20:00|13577.6|13572.6|13580.8|13575.8|13580.9|13576.7|13576.4|13572.3|191
1646187900000|2022-03-02 02:25:00|13580.6|13575.6|13576.8|13573.8|13581.6|13577.5|13576.2|13572.1|206
1646188200000|2022-03-02 02:30:00|13576.7|13573.7|13578.3|13573.3|13579.6|13575.2|13576.5|13572.3|150
1646188500000|2022-03-02 02:35:00|13578.4|13573.4|13575.8|13570.8|13578.8|13574.7|13574.8|13570.7|217
1646188800000|2022-03-02 02:40:00|13575.7|13570.7|13576.2|13573.2|13578.1|13574|13574.5|13570.2|193
1646189100000|2022-03-02 02:45:00|13576.3|13573.3|13573.8|13570.8|13577.9|13573.8|13573.8|13570.2|169
1646189400000|2022-03-02 02:50:00|13573.6|13570.6|13569.7|13566.7|13573.7|13570.7|13569.1|13564.1|167
1646189700000|2022-03-02 02:55:00|13569.6|13566.6|13568.2|13565.2|13570.6|13566.7|13566.9|13562.7|208
1646190000000|2022-03-02 03:00:00|13568|13565|13569|13566|13571.2|13567.2|13567.5|13563.2|173
1646190300000|2022-03-02 03:05:00|13569.1|13566.1|13572.3|13567.3|13572.4|13568.4|13569.1|13565.6|123
1646190600000|2022-03-02 03:10:00|13572.2|13567.2|13575.2|13570.2|13575.9|13571.7|13571.2|13567.2|183
1646190900000|2022-03-02 03:15:00|13575.1|13570.1|13577.1|13572.1|13577.3|13573.4|13572.6|13568.5|186
1646191200000|2022-03-02 03:20:00|13577.2|13572.2|13576|13573|13577.3|13573.3|13574.9|13570.9|136
1646191500000|2022-03-02 03:25:00|13576.1|13573.1|13577.6|13574.6|13578.7|13574.7|13576|13572.4|146
1646191800000|2022-03-02 03:30:00|13577.5|13574.5|13577.4|13574.4|13579.7|13575.6|13577.2|13573.3|177
1646192100000|2022-03-02 03:35:00|13577.5|13574.5|13582.4|13579.4|13583.5|13579.6|13577.3|13573.7|166
1646192400000|2022-03-02 03:40:00|13582.3|13579.3|13582.4|13579.4|13584.3|13580.9|13581.1|13577.1|175
1646192700000|2022-03-02 03:45:00|13582.5|13579.5|13581.6|13578.6|13583.7|13579.9|13581.1|13577.1|145
1646193000000|2022-03-02 03:50:00|13581.7|13578.7|13581.8|13578.8|13583.2|13579.3|13581|13577.1|118
1646193300000|2022-03-02 03:55:00|13581.7|13578.7|13582.9|13579.9|13584.1|13580|13581.2|13577.5|191
1646193600000|2022-03-02 04:00:00|13582.8|13579.8|13582.5|13579.5|13584.2|13580.1|13581.9|13578|185
1646193900000|2022-03-02 04:05:00|13582.6|13579.6|13584|13581|13585.2|13581.2|13582.4|13578.7|112
1646194200000|2022-03-02 04:10:00|13584.1|13581.1|13582.6|13577.6|13585.1|13581.2|13580.8|13576.8|124
1646194500000|2022-03-02 04:15:00|13581.7|13578.7|13584.6|13579.6|13584.6|13580.5|13581.6|13577.8|201
1646194800000|2022-03-02 04:20:00|13584.5|13579.5|13584.7|13579.7|13585|13580.9|13583.1|13579.4|123
1646195100000|2022-03-02 04:25:00|13584.6|13579.6|13583.8|13580.8|13584.8|13581.3|13583.1|13579.6|76
1646195400000|2022-03-02 04:30:00|13583.7|13580.7|13582.2|13579.2|13584.1|13580.9|13582|13578.4|118
1646195700000|2022-03-02 04:35:00|13582.3|13579.3|13583.5|13580.5|13584.4|13580.7|13581.8|13577.9|137
1646196000000|2022-03-02 04:40:00|13583.6|13580.6|13583.6|13580.6|13584.7|13581|13583.2|13579.4|147
1646196300000|2022-03-02 04:45:00|13583.7|13580.7|13583.7|13580.7|13584.5|13581.5|13583.4|13580.4|130
1646196600000|2022-03-02 04:50:00|13583.6|13580.6|13583.6|13580.6|13585|13580.9|13583.2|13579.3|187
1646196900000|2022-03-02 04:55:00|13583.7|13580.7|13582.8|13577.8|13584.7|13580.9|13581.9|13577.8|165
1646197200000|2022-03-02 05:00:00|13583.1|13578.1|13581.9|13578.9|13583.1|13579.3|13581.7|13577.7|87
1646197500000|2022-03-02 05:05:00|13582|13579|13582.9|13579.9|13584.4|13580.8|13581.3|13578.3|119
1646197800000|2022-03-02 05:10:00|13583|13580|13583.4|13580.4|13583.4|13580.4|13582.5|13579.5|84
1646198100000|2022-03-02 05:15:00|13583.3|13580.3|13583.9|13580.9|13584.8|13581.4|13583.1|13579.8|135
1646198400000|2022-03-02 05:20:00|13584.9|13579.9|13585.4|13582.4|13586.3|13582.6|13583.4|13579.3|164
1646198700000|2022-03-02 05:25:00|13585.3|13582.3|13585.1|13582.1|13585.5|13582.5|13585.1|13582.1|80
1646199000000|2022-03-02 05:30:00|13585|13582|13585.2|13582.2|13585.5|13582.5|13584|13581|136
1646199300000|2022-03-02 05:35:00|13585.1|13582.1|13582.8|13579.8|13585.4|13582.4|13582.5|13578.8|118
1646199600000|2022-03-02 05:40:00|13582.9|13579.9|13584.6|13581.6|13585.6|13581.7|13582.7|13578.8|170
1646199900000|2022-03-02 05:45:00|13584.5|13581.5|13585.4|13582.4|13586.4|13582.6|13584.2|13580.1|174
1646200200000|2022-03-02 05:50:00|13585.5|13582.5|13585.3|13582.3|13586|13582.6|13584.8|13580.8|107
1646200500000|2022-03-02 05:55:00|13585.2|13582.2|13585.4|13582.4|13586.5|13582.6|13584.6|13581.4|114
1646200800000|2022-03-02 06:00:00|13585.5|13582.5|13587.2|13584.2|13587.3|13584.3|13585.3|13582.3|161
1646201100000|2022-03-02 06:05:00|13587.3|13584.3|13586.1|13583.1|13587.4|13584.4|13585.9|13582.9|100
1646201400000|2022-03-02 06:10:00|13586|13583|13585.7|13582.7|13587.3|13584.1|13585.3|13581.5|156
1646201700000|2022-03-02 06:15:00|13585.8|13582.8|13583.1|13580.1|13586|13583|13582.2|13578.3|190
1646202000000|2022-03-02 06:20:00|13583.2|13580.2|13586.1|13583.1|13587.4|13583.3|13583.2|13579.2|229
1646202300000|2022-03-02 06:25:00|13586|13583|13586.8|13583.8|13587.3|13584.2|13585.7|13581.7|195
1646202600000|2022-03-02 06:30:00|13586.9|13583.9|13587.1|13582.1|13587.3|13584|13585.5|13581.5|184
1646202900000|2022-03-02 06:35:00|13586.1|13583.1|13587.4|13584.4|13588.1|13584.6|13585.5|13581.6|159
1646203200000|2022-03-02 06:40:00|13587.6|13584.6|13589.6|13586.6|13590.4|13586.8|13587.6|13584.4|139
1646203500000|2022-03-02 06:45:00|13589.5|13586.5|13591|13586|13591.5|13587.8|13588.5|13584.4|196
1646203800000|2022-03-02 06:50:00|13590.9|13585.9|13593.1|13588.1|13593.2|13589.2|13590.1|13585.9|259
1646204100000|2022-03-02 06:55:00|13593|13588|13593.7|13590.7|13595|13591.3|13592|13588|183
1646204400000|2022-03-02 07:00:00|13593.8|13590.8|13592.4|13589.4|13593.9|13590.8|13590.8|13586.3|324
1646204700000|2022-03-02 07:05:00|13592.3|13589.3|13592.9|13589.9|13594.9|13591|13592.3|13588.3|274
1646205000000|2022-03-02 07:10:00|13592.2|13589.2|13594|13591|13595|13591.1|13591|13587|253
1646205300000|2022-03-02 07:15:00|13594.1|13591.1|13594.4|13591.4|13594.7|13591.6|13593.2|13589.6|158
1646205600000|2022-03-02 07:20:00|13594.3|13591.3|13595.8|13592.8|13596.9|13592.9|13594.1|13590.6|237
1646205900000|2022-03-02 07:25:00|13596.8|13591.8|13591.7|13586.7|13596.8|13592.8|13590.1|13586.1|285
1646206200000|2022-03-02 07:30:00|13591.8|13586.8|13588.3|13583.3|13592|13587|13586.4|13582.1|260
1646206500000|2022-03-02 07:35:00|13588.4|13583.4|13588.3|13585.3|13590.8|13586.8|13587.9|13583.2|345
1646206800000|2022-03-02 07:40:00|13589.3|13584.3|13586.4|13583.4|13590.8|13586.9|13586.4|13582.8|288
1646207100000|2022-03-02 07:45:00|13586.3|13583.3|13589.8|13586.8|13590.5|13587.5|13586.2|13582.2|208
1646207400000|2022-03-02 07:50:00|13589.9|13586.9|13590|13587|13590.9|13587.5|13586.5|13583.3|288
1646207700000|2022-03-02 07:55:00|13589.9|13586.9|13589.8|13586.8|13591.5|13588.5|13589.4|13586.4|197
1646208000000|2022-03-02 08:00:00|13589.3|13586.3|13593.1|13590.1|13594.1|13590.3|13587.5|13583.5|442
1646208300000|2022-03-02 08:05:00|13593|13590|13591.8|13588.8|13594.3|13590.7|13591.1|13587.2|316
1646208600000|2022-03-02 08:10:00|13592.1|13589.1|13593.6|13590.6|13595.2|13591.8|13591.2|13587.3|290
1646208900000|2022-03-02 08:15:00|13593.8|13590.8|13592.6|13589.6|13594.7|13591.1|13589.3|13585.3|385
1646209200000|2022-03-02 08:20:00|13592.7|13589.7|13590.8|13585.8|13593.9|13590.3|13586.7|13582.4|315
1646209500000|2022-03-02 08:25:00|13589.9|13586.9|13588.9|13585.9|13592.3|13588.3|13588.9|13584.9|296
1646209800000|2022-03-02 08:30:00|13589|13586|13589.6|13586.6|13591.2|13587.3|13586.4|13582.3|277
1646210100000|2022-03-02 08:35:00|13589.5|13586.5|13586.1|13583.1|13589.5|13586.5|13585.6|13581.8|276
1646210400000|2022-03-02 08:40:00|13586|13583|13588.2|13585.2|13592.3|13588.3|13585.4|13581.7|384
1646210700000|2022-03-02 08:45:00|13588.3|13585.3|13593.9|13588.9|13593.9|13590|13588.1|13584.1|377
1646211000000|2022-03-02 08:50:00|13592.9|13589.9|13592.9|13589.9|13593.8|13590.1|13590.8|13587.2|436
1646211300000|2022-03-02 08:55:00|13592.8|13589.8|13591.9|13588.9|13593.7|13590|13590.8|13586.8|252
1646211600000|2022-03-02 09:00:00|13591.8|13588.8|13597.6|13594.6|13597.8|13594.6|13589.4|13585.6|290
1646211900000|2022-03-02 09:05:00|13597.8|13594.8|13597.8|13594.8|13599.7|13596.4|13596.2|13592.8|245
1646212200000|2022-03-02 09:10:00|13597.7|13594.7|13597|13594|13598.4|13594.7|13595.7|13591.7|264
1646212500000|2022-03-02 09:15:00|13597.1|13594.1|13596.4|13593.4|13598.8|13594.9|13595.8|13591.7|227
1646212800000|2022-03-02 09:20:00|13597.4|13592.4|13597.2|13592.2|13598|13594.1|13595.7|13591.7|202
1646213100000|2022-03-02 09:25:00|13597.3|13592.3|13593.9|13588.9|13597.6|13593.6|13593.4|13588.8|287
1646213400000|2022-03-02 09:30:00|13594|13589|13589.3|13584.3|13594.8|13589.8|13582.8|13577.8|415
1646213700000|2022-03-02 09:35:00|13589.2|13584.2|13589.6|13584.6|13590.5|13586.3|13586.8|13582.9|299
1646214000000|2022-03-02 09:40:00|13589.7|13584.7|13588.2|13585.2|13590.7|13585.7|13587|13582.9|279
1646214300000|2022-03-02 09:45:00|13588.3|13585.3|13586|13581|13590.4|13586.4|13585.7|13580.8|295
1646214600000|2022-03-02 09:50:00|13585.9|13580.9|13581.3|13576.3|13586|13581.6|13578.6|13573.7|353
1646214900000|2022-03-02 09:55:00|13581.5|13576.5|13581|13576|13582.7|13578.7|13579.7|13575.8|247
1646215200000|2022-03-02 10:00:00|13581.1|13576.1|13583.5|13580.5|13584.5|13580.6|13580|13575.7|364
1646215500000|2022-03-02 10:05:00|13583.4|13580.4|13580.7|13577.7|13585|13581.5|13580.7|13576.9|317
1646215800000|2022-03-02 10:10:00|13581.8|13576.8|13579.2|13574.2|13582.3|13578.3|13578.7|13574.2|272
1646216100000|2022-03-02 10:15:00|13579.4|13574.4|13577.5|13572.5|13579.4|13574.6|13575.6|13571.2|180
1646216400000|2022-03-02 10:20:00|13577.6|13572.6|13577.5|13572.5|13578.1|13573.7|13575.1|13571.3|237
1646216700000|2022-03-02 10:25:00|13577.4|13572.4|13575.9|13572.9|13578.3|13574.4|13575|13570.8|265
1646217000000|2022-03-02 10:30:00|13576|13573|13577.3|13572.3|13579|13575.1|13575.9|13572|277
1646217300000|2022-03-02 10:35:00|13576.3|13573.3|13577.7|13572.7|13578.9|13574.6|13575.8|13571.9|239
1646217600000|2022-03-02 10:40:00|13577.6|13572.6|13572.5|13569.5|13577.7|13573.4|13572.1|13568|200
1646217900000|2022-03-02 10:45:00|13572.4|13569.4|13575.3|13570.3|13576.3|13572.3|13570.8|13566.8|231
1646218200000|2022-03-02 10:50:00|13575.4|13570.4|13573.8|13570.8|13575.8|13571.9|13573|13568.8|199
1646218500000|2022-03-02 10:55:00|13573.9|13570.9|13576.2|13571.2|13578.1|13574|13573.5|13568.6|227
1646218800000|2022-03-02 11:00:00|13576.1|13571.1|13571.6|13566.6|13576.2|13571.2|13570.8|13565.8|217
1646219100000|2022-03-02 11:05:00|13571.3|13566.3|13568.5|13563.5|13572.2|13567.2|13567.8|13562.8|230
1646219400000|2022-03-02 11:10:00|13568.1|13563.1|13569.4|13564.4|13570.4|13566.2|13567.8|13562.8|282
1646219700000|2022-03-02 11:15:00|13569.3|13564.3|13571.1|13566.1|13571.2|13567.2|13568.7|13564.1|199
1646220000000|2022-03-02 11:20:00|13571|13566|13568.3|13563.3|13571|13567.1|13567.1|13562.9|269
1646220300000|2022-03-02 11:25:00|13568.2|13563.2|13567.8|13562.8|13568.7|13564.3|13567.1|13562.1|251
1646220600000|2022-03-02 11:30:00|13567.9|13562.9|13565.3|13560.3|13568.2|13563.2|13564|13559|257
1646220900000|2022-03-02 11:35:00|13565.4|13560.4|13565|13560|13567.9|13563.9|13564.5|13559.6|199
1646221200000|2022-03-02 11:40:00|13565.1|13560.1|13565.4|13560.4|13566.2|13561.9|13563.5|13559.4|199
1646221500000|2022-03-02 11:45:00|13565.6|13560.6|13564.5|13561.5|13566.7|13563.4|13563.9|13559.9|220
1646221800000|2022-03-02 11:50:00|13564.4|13561.4|13566.6|13561.6|13567|13562.9|13563.7|13559.7|292
1646222100000|2022-03-02 11:55:00|13566.7|13561.7|13561.7|13556.7|13566.7|13562.2|13560.4|13556.4|253
1646222400000|2022-03-02 12:00:00|13560.8|13557.8|13564.3|13559.3|13566.2|13561.2|13560.6|13556.5|255
1646222700000|2022-03-02 12:05:00|13563.9|13558.9|13564.1|13559.1|13564.7|13560.3|13561.5|13557.3|251
1646223000000|2022-03-02 12:10:00|13564|13559|13563.6|13558.6|13565.2|13560.9|13562.7|13558.1|236
1646223300000|2022-03-02 12:15:00|13563.7|13558.7|13563.7|13558.7|13565.2|13561.1|13562.2|13558|235
1646223600000|2022-03-02 12:20:00|13563.6|13558.6|13560.4|13557.4|13564.2|13560.2|13560.4|13556.8|225
1646223900000|2022-03-02 12:25:00|13561.5|13556.5|13560.1|13555.1|13561.7|13556.8|13558.9|13554.7|260
1646224200000|2022-03-02 12:30:00|13560.2|13555.2|13562|13559|13563|13559.2|13560.1|13555.1|278
1646224500000|2022-03-02 12:35:00|13561.9|13558.9|13561.9|13558.9|13563.1|13559.1|13559.7|13555.9|220
1646224800000|2022-03-02 12:40:00|13561.8|13558.8|13561|13558|13563.9|13559.5|13560.3|13556|210
1646225100000|2022-03-02 12:45:00|13560.9|13557.9|13561.6|13556.6|13562.3|13558.3|13560.2|13555.9|203
1646225400000|2022-03-02 12:50:00|13561.9|13556.9|13564.3|13559.3|13565.4|13560.5|13560.8|13556.7|257
1646225700000|2022-03-02 12:55:00|13564.4|13559.4|13563.2|13560.2|13564.5|13560.4|13560.7|13556.6|267
1646226000000|2022-03-02 13:00:00|13562.9|13559.9|13567.2|13562.2|13567.6|13563.8|13562.8|13558.5|294
1646226300000|2022-03-02 13:05:00|13567|13562|13566.3|13561.3|13567.9|13563.9|13565.2|13561.2|275
1646226600000|2022-03-02 13:10:00|13566.2|13561.2|13562.8|13556.4|13567.9|13563.8|13561.1|13556.1|316
1646226900000|2022-03-02 13:15:00|13562.7|13556.5|13567.1|13562.1|13567.9|13563.2|13560.7|13555.7|310
1646227200000|2022-03-02 13:20:00|13567.2|13562.2|13569.5|13564.5|13569.7|13565.7|13565.9|13561.6|265
1646227500000|2022-03-02 13:25:00|13569.6|13564.6|13570.9|13565.9|13571.9|13567.4|13568.1|13563.3|203
1646227800000|2022-03-02 13:30:00|13570.7|13565.7|13572.1|13567.1|13572.5|13567.5|13567|13562|325
1646228100000|2022-03-02 13:35:00|13572.2|13567.2|13574.7|13569.7|13576.5|13571.5|13570.9|13566.7|211
1646228400000|2022-03-02 13:40:00|13574.6|13569.6|13576.8|13571.8|13576.9|13572.3|13574.1|13569.4|284
1646228700000|2022-03-02 13:45:00|13576.7|13571.7|13574.9|13569.9|13576.8|13572|13573.7|13569.5|237
1646229000000|2022-03-02 13:50:00|13574.8|13569.8|13570.9|13565.9|13574.8|13569.8|13569.7|13565.6|214
1646229300000|2022-03-02 13:55:00|13570.8|13565.8|13571.2|13566.2|13572.1|13568|13569.9|13565.5|236
1646229600000|2022-03-02 14:00:00|13571.3|13566.3|13570.7|13565.7|13572.2|13568.2|13569.7|13564.7|259
1646229900000|2022-03-02 14:05:00|13570.8|13565.8|13572.7|13567.7|13573.2|13569.5|13568.9|13564.5|260
1646230200000|2022-03-02 14:10:00|13572.8|13567.8|13573.3|13568.3|13574.3|13570.1|13571.7|13567.7|242
1646230500000|2022-03-02 14:15:00|13573.2|13568.2|13571.3|13568.3|13573.7|13569.7|13570.6|13566.4|236
1646230800000|2022-03-02 14:20:00|13572.3|13567.3|13569.7|13564.7|13572.4|13568.4|13568.6|13564.2|212
1646231100000|2022-03-02 14:25:00|13569.8|13564.8|13569.5|13564.5|13570.8|13565.8|13569.2|13564.2|162
1646231400000|2022-03-02 14:30:00|13569.6|13564.6|13573.2|13568.2|13575|13570|13569.4|13564.4|205
1646231700000|2022-03-02 14:35:00|13573.3|13568.3|13580.1|13575.1|13580.9|13575.9|13573|13568|257
1646232000000|2022-03-02 14:40:00|13580.2|13575.2|13573.5|13570.5|13580.2|13576.1|13572.9|13568.8|298
1646232300000|2022-03-02 14:45:00|13573.6|13570.6|13576.7|13571.7|13579.6|13574.6|13573.5|13569.5|310
1646232600000|2022-03-02 14:50:00|13576.9|13571.9|13577.3|13572.3|13577.9|13573.3|13573.8|13569.1|274
1646232900000|2022-03-02 14:55:00|13576.8|13571.8|13575.4|13570.4|13578.6|13573.6|13572.2|13567.2|254
1646233200000|2022-03-02 15:00:00|13575.3|13570.3|13575.5|13570.5|13579.7|13575.4|13575|13570|220
1646233500000|2022-03-02 15:05:00|13575.6|13570.6|13578.6|13573.6|13579|13574|13573.5|13569|240
1646233800000|2022-03-02 15:10:00|13578.4|13573.4|13583.2|13578.2|13583.4|13578.4|13577.7|13572.7|268
1646234100000|2022-03-02 15:15:00|13583.1|13578.1|13580.7|13575.7|13583.5|13578.5|13579.8|13574.8|264
1646234400000|2022-03-02 15:20:00|13580.9|13575.9|13583.6|13578.6|13583.6|13578.6|13579.8|13574.8|251
1646234700000|2022-03-02 15:25:00|13583.7|13578.7|13575.5|13570.5|13587.1|13582.1|13574.5|13569.5|349
1646235000000|2022-03-02 15:30:00|13575.4|13570.4|13585.2|13580.2|13589.1|13584.1|13574.6|13569.6|487
1646235300000|2022-03-02 15:35:00|13585.3|13580.3|13585.4|13580.4|13589.1|13584.9|13584.1|13579.1|371
1646235600000|2022-03-02 15:40:00|13585.3|13580.3|13583.2|13578.2|13588.9|13583.9|13583.2|13578.2|332
1646235900000|2022-03-02 15:45:00|13583|13578|13586|13581|13588.9|13584.1|13582.3|13577.3|303
1646236200000|2022-03-02 15:50:00|13585.9|13580.9|13585.7|13580.7|13586.4|13581.4|13580.5|13575.5|274
1646236500000|2022-03-02 15:55:00|13585.8|13580.8|13587.3|13582.3|13590|13585|13585.7|13580.7|318
1646236800000|2022-03-02 16:00:00|13587.1|13582.1|13586.3|13581.3|13590.6|13585.6|13584.9|13579.9|250
1646237100000|2022-03-02 16:05:00|13586.1|13581.1|13575.7|13570.7|13586.1|13581.1|13572.7|13567.7|371
1646237400000|2022-03-02 16:10:00|13575.8|13570.8|13575.6|13570.6|13577.8|13572.8|13574.2|13569.2|372
1646237700000|2022-03-02 16:15:00|13575.5|13570.5|13575.8|13570.8|13576.8|13571.8|13574.3|13569.3|408
1646238000000|2022-03-02 16:20:00|13575.9|13570.9|13570.9|13565.9|13575.9|13571.6|13570.9|13565.9|324
1646238300000|2022-03-02 16:25:00|13570.8|13565.8|13569.3|13564.3|13571.9|13566.9|13566.6|13561.6|349
1646238600000|2022-03-02 16:30:00|13569.2|13564.2|13557.2|13552.2|13570.1|13565.9|13549.3|13544.3|415
1646238900000|2022-03-02 16:35:00|13557.7|13552.7|13560.7|13555.7|13563.1|13558.1|13557.5|13552.5|449
1646239200000|2022-03-02 16:40:00|13560.6|13555.6|13566.2|13561.2|13567.4|13562.4|13560.3|13555.3|370
1646239500000|2022-03-02 16:45:00|13566.3|13561.3|13563.2|13558.2|13566.9|13561.9|13561.9|13556.9|366
1646239800000|2022-03-02 16:50:00|13563.1|13558.1|13559.5|13556.5|13563.3|13558.3|13558.6|13554.3|289
1646240100000|2022-03-02 16:55:00|13560.5|13555.5|13561.9|13556.9|13562.5|13557.7|13558.4|13554.4|174
1646240400000|2022-03-02 17:00:00|13561.8|13556.8|13562.4|13557.4|13562.7|13557.7|13559.4|13554.4|304
1646240700000|2022-03-02 17:05:00|13562.3|13557.3|13564|13559|13566.3|13561.3|13562.3|13557.3|332
1646241000000|2022-03-02 17:10:00|13564.2|13559.2|13562.5|13557.5|13564.3|13559.3|13562|13557|374
1646241300000|2022-03-02 17:15:00|13562.3|13557.3|13563.1|13558.1|13563.5|13558.5|13560.5|13555.5|225
1646241600000|2022-03-02 17:20:00|13563|13558|13568.2|13563.2|13569.2|13564.2|13563|13558|260
1646241900000|2022-03-02 17:25:00|13568.3|13563.3|13566.6|13561.6|13569.1|13564.1|13565.8|13560.8|228
1646242200000|2022-03-02 17:30:00|13566.7|13561.7|13567.2|13562.2|13568.8|13563.8|13566|13561|250
1646242500000|2022-03-02 17:35:00|13567.5|13562.5|13565.7|13560.7|13567.6|13562.6|13564|13560.1|160
1646242800000|2022-03-02 17:40:00|13564.8|13561.8|13562.9|13559.9|13565.8|13561.8|13562.8|13558.8|123
1646243100000|2022-03-02 17:45:00|13562.8|13559.8|13563.9|13558.9|13564.1|13560|13562.3|13558|153
1646243400000|2022-03-02 17:50:00|13562.9|13559.9|13562.6|13557.6|13566.2|13561.2|13562.6|13557.6|183
1646243700000|2022-03-02 17:55:00|13562.5|13557.5|13559.8|13554.8|13563.7|13558.7|13559.3|13554.3|151
1646244000000|2022-03-02 18:00:00|13559.7|13554.7|13557.7|13554.7|13560.6|13556.3|13557.6|13553.6|131
1646244300000|2022-03-02 18:05:00|13558.7|13553.7|13553.3|13548.3|13558.7|13553.7|13553.1|13548.1|139
1646244600000|2022-03-02 18:10:00|13553.4|13548.4|13552.4|13547.4|13554.7|13549.7|13551.4|13546.4|174
1646244900000|2022-03-02 18:15:00|13552.3|13547.3|13554.6|13549.6|13554.7|13549.7|13552|13547|147
1646245200000|2022-03-02 18:20:00|13554.7|13549.7|13552.8|13547.8|13555.2|13550.2|13550.7|13546.5|139
1646245500000|2022-03-02 18:25:00|13552.7|13547.7|13552|13547|13552.9|13547.9|13552|13547|106
1646245800000|2022-03-02 18:30:00|13551.9|13546.9|13546.8|13541.8|13552.1|13547.1|13546.7|13541.8|145
1646246100000|2022-03-02 18:35:00|13546.7|13541.7|13545.3|13540.3|13547.4|13542.4|13544.3|13540|175
1646246400000|2022-03-02 18:40:00|13545.2|13540.2|13545.3|13540.3|13545.9|13540.9|13541.7|13537|187
1646246700000|2022-03-02 18:45:00|13545.4|13540.4|13548.2|13543.2|13548.5|13543.5|13545.4|13540.4|190
1646247000000|2022-03-02 18:50:00|13548.3|13543.3|13546.9|13541.9|13548.8|13543.8|13545.1|13540.1|266
1646247300000|2022-03-02 18:55:00|13547|13542|13548.6|13543.6|13548.6|13543.6|13546.5|13541.5|169
1646247600000|2022-03-02 19:00:00|13549.2|13544.2|13547.9|13542.9|13550.6|13545.6|13547.9|13542.9|302
1646247900000|2022-03-02 19:05:00|13548|13543|13544.4|13539.4|13548.4|13543.4|13543.4|13538.6|219
1646248200000|2022-03-02 19:10:00|13544.3|13539.3|13545.2|13540.2|13545.9|13540.9|13544.1|13539.1|144
1646248500000|2022-03-02 19:15:00|13545.2|13540.2|13544|13539|13545.2|13540.2|13543.5|13538.5|131
1646248800000|2022-03-02 19:20:00|13543.9|13538.9|13544.6|13539.6|13544.7|13539.7|13543.2|13538.2|130
1646249100000|2022-03-02 19:25:00|13544.7|13539.7|13548.3|13543.3|13550.3|13545.3|13544.6|13539.6|165
1646249400000|2022-03-02 19:30:00|13548.2|13543.2|13549.3|13544.3|13551|13546|13548.2|13543.2|149
1646249700000|2022-03-02 19:35:00|13549.4|13544.4|13551.2|13546.2|13551.5|13546.5|13548.7|13543.7|120
1646250000000|2022-03-02 19:40:00|13550.7|13545.7|13551.3|13546.3|13552.9|13547.9|13550.4|13545.4|115
1646250300000|2022-03-02 19:45:00|13551.4|13546.4|13553.2|13548.2|13553.6|13548.6|13551.2|13546.2|112
1646250600000|2022-03-02 19:50:00|13553.1|13548.1|13553.6|13548.6|13553.7|13548.7|13550.1|13545.4|197
1646250900000|2022-03-02 19:55:00|13553.7|13548.7|13553.3|13548.3|13555.7|13550.7|13552.5|13548.2|139
1646251200000|2022-03-02 20:00:00|13553.4|13548.4|13551.2|13546.2|13553.4|13548.4|13551.1|13546.1|164
1646251500000|2022-03-02 20:05:00|13551.1|13546.1|13548|13543|13551.6|13546.6|13547.8|13542.8|139
1646251800000|2022-03-02 20:10:00|13547.8|13542.8|13553.6|13548.6|13553.6|13548.6|13547.7|13542.7|169
1646252100000|2022-03-02 20:15:00|13553.7|13548.7|13550.8|13545.8|13553.7|13548.7|13550.6|13545.6|169
1646252400000|2022-03-02 20:20:00|13551|13546|13550.4|13545.4|13552.4|13547.4|13550.1|13545.1|152
1646252700000|2022-03-02 20:25:00|13550.2|13545.2|13548.3|13543.3|13550.6|13545.6|13548|13543|145
1646253000000|2022-03-02 20:30:00|13548.4|13543.4|13549.4|13544.4|13549.8|13544.8|13548.4|13543.4|129
1646253300000|2022-03-02 20:35:00|13549.5|13544.5|13551|13546|13551.2|13546.2|13549.1|13544.1|110
1646253600000|2022-03-02 20:40:00|13550.9|13545.9|13552.4|13547.4|13552.9|13547.9|13550.1|13545.1|123
1646253900000|2022-03-02 20:45:00|13552.3|13547.3|13551.5|13546.5|13552.6|13547.6|13550.9|13545.9|111
1646254200000|2022-03-02 20:50:00|13551.6|13546.6|13549.7|13544.7|13551.6|13546.6|13548.6|13543.6|141
1646254500000|2022-03-02 20:55:00|13549.8|13544.8|13546.8|13541.8|13550.5|13545.5|13545.5|13541.1|226
1646254800000|2022-03-02 21:00:00|13546.9|13541.9|13546.4|13541.4|13548.7|13543.7|13545.9|13540.9|165
1646255100000|2022-03-02 21:05:00|13546.5|13541.5|13546.7|13541.7|13546.9|13541.9|13546.4|13541.4|99
1646255400000|2022-03-02 21:10:00|13546.8|13541.8|13546.9|13541.9|13547.7|13542.7|13546.6|13541.6|99
1646255700000|2022-03-02 21:15:00|13546.8|13541.8|13546.6|13541.6|13546.9|13541.9|13546.2|13541.2|87
1646256000000|2022-03-02 21:20:00|13546.9|13541.9|13547.4|13542.4|13547.6|13542.6|13546.5|13541.5|115
1646256300000|2022-03-02 21:25:00|13547.3|13542.3|13547.7|13542.7|13548.2|13543.2|13547.3|13542.3|104
1646256600000|2022-03-02 21:30:00|13547.6|13542.6|13547.5|13542.5|13548|13543|13546.5|13541.5|175
1646256900000|2022-03-02 21:35:00|13547.6|13542.6|13549.1|13544.1|13549.8|13544.8|13547.5|13542.5|76
1646257200000|2022-03-02 21:40:00|13549.2|13544.2|13549.8|13544.8|13550.1|13545.1|13549|13544|96
1646257500000|2022-03-02 21:45:00|13549.7|13544.7|13549.7|13544.7|13550.2|13545.2|13549.1|13544.1|129
1646257800000|2022-03-02 21:50:00|13549.8|13544.8|13549.3|13544.3|13550.3|13545.3|13548.2|13543.2|91
1646258100000|2022-03-02 21:55:00|13549.5|13544.5|13548.2|13539.4|13552.8|13545.4|13548.1|13538.5|198
1646258400000|2022-03-02 22:00:00|13549.7|13539|13545.8|13535.2|13550.1|13539|13543.2|13533.7|65
1646258700000|2022-03-02 22:05:00|13545.9|13535.1|13551.2|13541.1|13552.6|13541.6|13544.3|13532.9|129
1646259000000|2022-03-02 22:10:00|13551.3|13540.8|13551.1|13540.3|13553.2|13542.5|13550.2|13537|172
1646259300000|2022-03-02 22:15:00|13551.2|13541.4|13550.5|13542.4|13551.7|13543.7|13549.5|13537.3|142
1646259600000|2022-03-02 22:20:00|13550.9|13541|13551.5|13537.5|13551.8|13543.2|13549.4|13536.6|126
1646259900000|2022-03-02 22:25:00|13551.3|13538.4|13551|13541.2|13551.9|13543.7|13549.5|13535.9|108
1646260200000|2022-03-02 22:30:00|13550.1|13540.8|13550.5|13539.8|13553.7|13542.2|13549.5|13537.3|217
1646260500000|2022-03-02 22:35:00|13550.4|13540.8|13550.8|13540.8|13552.4|13542.6|13549.1|13538.2|172
1646260800000|2022-03-02 22:40:00|13550.4|13542|13552.2|13539.1|13554.3|13544.1|13549.4|13538.3|185
1646261100000|2022-03-02 22:45:00|13551.9|13541|13551.3|13541|13552.3|13543.1|13550.1|13539.2|206
1646261400000|2022-03-02 22:50:00|13551.6|13540|13551.7|13541.3|13552.3|13543.7|13550.6|13536.5|137
1646261700000|2022-03-02 22:55:00|13552|13540.9|13551.9|13538.1|13554.2|13543.2|13550.4|13535.3|264
1646262000000|2022-03-02 23:00:00|13551.4|13538|13550.2|13534.2|13553.5|13538|13548.7|13532.7|247
1646262300000|2022-03-02 23:05:00|13550.3|13534.3|13550.6|13536.6|13551.2|13537.7|13549.6|13534.3|175
1646262600000|2022-03-02 23:10:00|13550.8|13536.5|13546.1|13541.1|13551.4|13541.3|13545.5|13535.5|216
1646262900000|2022-03-02 23:15:00|13546.2|13541.2|13548.6|13543.6|13548.9|13543.9|13545.6|13540.6|172
1646263200000|2022-03-02 23:20:00|13548.7|13543.7|13550.3|13545.3|13550.4|13545.4|13547.7|13542.7|156
1646263500000|2022-03-02 23:25:00|13550.2|13545.2|13550.8|13545.8|13550.9|13545.9|13550.2|13545.2|135
1646263800000|2022-03-02 23:30:00|13550.7|13545.7|13551.3|13546.3|13551.3|13546.3|13550.5|13545.5|144
1646264100000|2022-03-02 23:35:00|13551.2|13546.2|13550|13545|13551.6|13546.6|13549.6|13544.6|124
1646264400000|2022-03-02 23:40:00|13550.1|13545.1|13550.6|13545.6|13550.9|13545.9|13549.7|13544.7|137
1646264700000|2022-03-02 23:45:00|13550.5|13545.5|13549.4|13544.4|13550.9|13545.9|13549.1|13544.1|218
1646265000000|2022-03-02 23:50:00|13549.3|13544.3|13551|13546|13551.2|13546.2|13546.5|13541.5|229
1646265300000|2022-03-02 23:55:00|13550.7|13545.7|13552.7|13547.7|13553.3|13548.3|13550.6|13545.6|182
1646265600000|2022-03-03 00:00:00|13553|13548|13552.8|13547.8|13554|13549|13551.8|13546.8|151
1646265900000|2022-03-03 00:05:00|13552.9|13547.9|13552.2|13547.2|13553|13548|13550.1|13545.1|195
1646266200000|2022-03-03 00:10:00|13552.1|13547.1|13553.5|13548.5|13553.9|13548.9|13550.9|13546|144
1646266500000|2022-03-03 00:15:00|13553.3|13548.3|13554|13549|13555.3|13550.3|13553.1|13548.1|132
1646266800000|2022-03-03 00:20:00|13554.1|13549.1|13554.9|13549.9|13555.1|13550.1|13551.1|13546.7|129
1646267100000|2022-03-03 00:25:00|13555|13550|13556.4|13551.4|13556.5|13551.5|13554.9|13549.9|124
1646267400000|2022-03-03 00:30:00|13556.2|13551.2|13559.6|13554.6|13559.9|13554.9|13555.9|13550.9|179
1646267700000|2022-03-03 00:35:00|13559.5|13554.5|13559.4|13554.4|13562.9|13558.4|13556.6|13552|166
1646268000000|2022-03-03 00:40:00|13559.5|13554.5|13558|13553|13560.9|13556.7|13556.4|13552.1|120
1646268300000|2022-03-03 00:45:00|13558.5|13553.5|13557.1|13554.1|13559.2|13555|13557|13553|104
1646268600000|2022-03-03 00:50:00|13557|13554|13560.6|13555.6|13561.1|13556.8|13557|13553.7|114
1646268900000|2022-03-03 00:55:00|13560.7|13555.7|13560.3|13557.3|13561.4|13557.4|13559|13554.8|85
1646269200000|2022-03-03 01:00:00|13560.4|13557.4|13561.7|13556.7|13561.9|13558.2|13559.2|13555.1|194
1646269500000|2022-03-03 01:05:00|13561.6|13556.6|13563.9|13558.9|13566|13561.8|13560.6|13556.2|250
1646269800000|2022-03-03 01:10:00|13564|13559|13565.3|13560.3|13565.6|13561.5|13562.9|13558.8|155
1646270100000|2022-03-03 01:15:00|13565.2|13560.2|13562|13559|13565.3|13561.4|13561.7|13557.8|152
1646270400000|2022-03-03 01:20:00|13561.9|13558.9|13561.3|13558.3|13563.1|13559|13560.1|13556.4|123
1646270700000|2022-03-03 01:25:00|13561.4|13558.4|13561.9|13558.9|13562.9|13559.3|13561.3|13557.4|116
1646271000000|2022-03-03 01:30:00|13562|13559|13559.5|13554.5|13562.1|13559|13558.5|13554.2|198
1646271300000|2022-03-03 01:35:00|13559.6|13554.6|13562|13557|13562.5|13558.5|13558.7|13554.4|190
1646271600000|2022-03-03 01:40:00|13562.1|13557.1|13558.1|13555.1|13562.1|13558.1|13557.9|13553.8|132
1646271900000|2022-03-03 01:45:00|13558.2|13555.2|13562.5|13557.5|13562.9|13559|13558|13554|193
1646272200000|2022-03-03 01:50:00|13562.7|13557.7|13561.7|13556.7|13563|13559|13560.2|13556.1|149
1646272500000|2022-03-03 01:55:00|13561.6|13556.6|13563|13558|13563.1|13559|13559.6|13555.9|191
1646272800000|2022-03-03 02:00:00|13563.2|13558.2|13566.3|13563.3|13567.4|13563.4|13561.8|13557.9|156
1646273100000|2022-03-03 02:05:00|13566.4|13563.4|13564.1|13559.1|13568.1|13564.5|13562.7|13558.6|192
1646273400000|2022-03-03 02:10:00|13563.2|13560.2|13563.3|13560.3|13566.4|13562.5|13561.4|13557.7|149
1646273700000|2022-03-03 02:15:00|13563.4|13560.4|13562.4|13559.4|13563.4|13560.4|13561|13556.9|132
1646274000000|2022-03-03 02:20:00|13562.3|13559.3|13559.5|13554.5|13563.9|13559.9|13559.4|13554.4|140
1646274300000|2022-03-03 02:25:00|13559.4|13554.4|13557.9|13554.9|13559.5|13555.4|13556.8|13552.9|157
1646274600000|2022-03-03 02:30:00|13557.8|13554.8|13556.8|13551.8|13559.3|13556.3|13556.2|13551.7|174
1646274900000|2022-03-03 02:35:00|13555.9|13552.9|13558.4|13553.4|13559.6|13555.6|13555.6|13551.6|200
1646275200000|2022-03-03 02:40:00|13558.5|13553.5|13559.7|13554.7|13561.5|13556.6|13556.8|13551.8|206
1646275500000|2022-03-03 02:45:00|13559.6|13554.6|13557.3|13554.3|13561.7|13556.7|13556.8|13553|150
1646275800000|2022-03-03 02:50:00|13557.2|13554.2|13558.3|13555.3|13560.1|13556.4|13556.2|13552.5|167
1646276100000|2022-03-03 02:55:00|13558.1|13555.1|13557.6|13554.6|13559.1|13555.1|13556.7|13552.6|147
1646276400000|2022-03-03 03:00:00|13557.7|13554.7|13558.8|13553.8|13559.2|13555.1|13557.2|13553.1|191
1646276700000|2022-03-03 03:05:00|13558|13555|13558.4|13555.4|13559.6|13555.7|13557.9|13554.1|118
1646277000000|2022-03-03 03:10:00|13558.3|13555.3|13560.5|13557.5|13561.4|13557.6|13558.2|13554.9|120
1646277300000|2022-03-03 03:15:00|13560.4|13557.4|13561.5|13558.5|13562.4|13558.7|13560|13557|123
1646277600000|2022-03-03 03:20:00|13561.4|13558.4|13560.4|13557.4|13561.5|13558.5|13559.2|13555.3|148
1646277900000|2022-03-03 03:25:00|13560.5|13557.5|13560.8|13555.8|13561|13557.5|13559.2|13555.2|133
1646278200000|2022-03-03 03:30:00|13560.9|13555.9|13562.1|13559.1|13563.3|13559.5|13559.5|13555.6|176
1646278500000|2022-03-03 03:35:00|13562.2|13559.2|13561.8|13558.8|13563.1|13559.4|13561.4|13558|151
1646278800000|2022-03-03 03:40:00|13561.7|13558.7|13563.1|13560.1|13564.3|13560.5|13561.7|13558.5|162
1646279100000|2022-03-03 03:45:00|13563|13560|13565.7|13562.7|13568.5|13564.5|13562.8|13558.9|141
1646279400000|2022-03-03 03:50:00|13565.8|13562.8|13566|13561|13567|13563.3|13564.8|13560.7|143
1646279700000|2022-03-03 03:55:00|13565.9|13560.9|13566.3|13561.3|13566.4|13562.1|13562.4|13559.2|135
1646280000000|2022-03-03 04:00:00|13566.2|13561.2|13561.2|13558.2|13566.2|13561.5|13561.2|13557.2|126
1646280300000|2022-03-03 04:05:00|13561.4|13558.4|13565|13560|13565.7|13561.8|13561|13557|105
1646280600000|2022-03-03 04:10:00|13565.2|13560.2|13564.6|13559.6|13565.9|13562|13563.5|13559.5|145
1646280900000|2022-03-03 04:15:00|13563.6|13560.6|13567.1|13562.1|13569.1|13565.2|13563.6|13559.7|158
1646281200000|2022-03-03 04:20:00|13567|13562|13567.2|13562.2|13568.2|13563.8|13565.4|13561.4|160
1646281500000|2022-03-03 04:25:00|13567.1|13562.1|13565.9|13562.9|13567.3|13563.8|13565.6|13561.7|85
1646281800000|2022-03-03 04:30:00|13565.8|13562.8|13566.7|13561.7|13566.9|13563.7|13565.6|13561.7|96
1646282100000|2022-03-03 04:35:00|13565.7|13562.7|13565.9|13562.9|13567.3|13563.4|13565.7|13561.8|105
1646282400000|2022-03-03 04:40:00|13565.8|13562.8|13566|13563|13567|13563.4|13565.8|13561.9|78
1646282700000|2022-03-03 04:45:00|13565.9|13562.9|13566.5|13563.5|13567|13563.7|13565.8|13562|87
1646283000000|2022-03-03 04:50:00|13566.6|13563.6|13566|13563|13566.6|13563.6|13565.8|13562.8|80
1646283300000|2022-03-03 04:55:00|13565.9|13562.9|13568|13565|13568.1|13565.1|13565.9|13562.9|93
1646283600000|2022-03-03 05:00:00|13567.9|13564.9|13567.7|13564.7|13568.9|13565|13567.4|13563.5|112
1646283900000|2022-03-03 05:05:00|13567.8|13564.8|13566.9|13563.9|13568.7|13564.8|13566.7|13563|88
1646284200000|2022-03-03 05:10:00|13566.8|13563.8|13564.8|13561.8|13566.8|13563.8|13564.7|13561.6|79
1646284500000|2022-03-03 05:15:00|13564.9|13561.9|13568|13563|13568|13564.4|13563.7|13560.7|110
1646284800000|2022-03-03 05:20:00|13567.2|13564.2|13565.9|13562.9|13568.4|13564.5|13565.8|13561.9|115
1646285100000|2022-03-03 05:25:00|13566|13563|13569.2|13566.2|13570.5|13566.8|13565.9|13562.9|107
1646285400000|2022-03-03 05:30:00|13569.3|13566.3|13566.8|13563.8|13569.5|13566.5|13566.7|13563.5|112
1646285700000|2022-03-03 05:35:00|13566.9|13563.9|13566|13563|13567.9|13564|13565.8|13562.1|87
1646286000000|2022-03-03 05:40:00|13565.9|13562.9|13566.1|13563.1|13566.7|13563.3|13564.7|13561.5|103
1646286300000|2022-03-03 05:45:00|13566|13563|13568.2|13565.2|13569|13565.4|13566|13563|91
1646286600000|2022-03-03 05:50:00|13568.3|13565.3|13568.6|13565.6|13569.2|13565.7|13567.8|13564.2|81
1646286900000|2022-03-03 05:55:00|13568.7|13565.7|13568.2|13565.2|13570.6|13567.3|13567.3|13563.7|151
1646287200000|2022-03-03 06:00:00|13568.3|13565.3|13569.2|13566.2|13570.5|13566.6|13568.2|13564.4|147
1646287500000|2022-03-03 06:05:00|13569.3|13566.3|13571.3|13566.3|13572.2|13568.2|13569.3|13566|166
1646287800000|2022-03-03 06:10:00|13571.2|13566.2|13569.7|13564.7|13571.4|13567.5|13568.9|13564.6|119
1646288100000|2022-03-03 06:15:00|13569.6|13564.6|13570.5|13565.5|13572.5|13568.6|13566.4|13562.8|179
1646288400000|2022-03-03 06:20:00|13570.6|13565.6|13569.8|13564.8|13572.3|13568.3|13567.1|13562.8|228
1646288700000|2022-03-03 06:25:00|13569.9|13564.9|13565.8|13562.8|13570.2|13566.5|13565.7|13561.7|160
1646289000000|2022-03-03 06:30:00|13565.5|13562.5|13568.7|13565.7|13570.2|13566.3|13565.5|13561.4|167
1646289300000|2022-03-03 06:35:00|13568.8|13565.8|13566.7|13563.7|13568.9|13565.9|13566.4|13562.8|130
1646289600000|2022-03-03 06:40:00|13566.6|13563.6|13569.1|13566.1|13570|13566.1|13565.9|13562.1|118
1646289900000|2022-03-03 06:45:00|13568.9|13565.9|13568.7|13565.7|13569.8|13566|13567.9|13563.9|133
1646290200000|2022-03-03 06:50:00|13568.6|13565.6|13569.2|13566.2|13572.3|13567.7|13568.5|13565|130
1646290500000|2022-03-03 06:55:00|13569.1|13566.1|13568.5|13563.5|13570.5|13566.4|13565.7|13561.8|190
1646290800000|2022-03-03 07:00:00|13567.7|13564.7|13566.2|13563.2|13568.1|13564.7|13564.8|13561.6|190
1646291100000|2022-03-03 07:05:00|13566.3|13563.3|13566.8|13563.8|13568.4|13564.5|13566.1|13562.5|166
1646291400000|2022-03-03 07:10:00|13566.7|13563.7|13566.8|13563.8|13568.7|13564.8|13566.3|13562.4|152
1646291700000|2022-03-03 07:15:00|13566.7|13563.7|13566.7|13563.7|13569|13565.1|13565.9|13562.2|230
1646292000000|2022-03-03 07:20:00|13566.8|13563.8|13572.1|13567.1|13572.3|13568.4|13566.1|13562.1|214
1646292300000|2022-03-03 07:25:00|13571.1|13568.1|13567.6|13562.6|13571.4|13568.4|13567.5|13562.5|173
1646292600000|2022-03-03 07:30:00|13567.5|13562.5|13567|13564|13568.8|13564.9|13566.7|13562.5|243
1646292900000|2022-03-03 07:35:00|13566.9|13563.9|13567.8|13562.8|13570|13566|13566.7|13562.4|251
1646293200000|2022-03-03 07:40:00|13567.7|13562.7|13564.2|13561.2|13568|13563.8|13563.4|13559.5|221
1646293500000|2022-03-03 07:45:00|13564.1|13561.1|13566.2|13563.2|13568.1|13563.8|13564.1|13560.2|183
1646293800000|2022-03-03 07:50:00|13566.1|13563.1|13566.1|13563.1|13567.6|13563.7|13565.7|13561.9|169
1646294100000|2022-03-03 07:55:00|13567.2|13562.2|13569.9|13564.9|13570.1|13566.1|13566|13562.1|253
1646294400000|2022-03-03 08:00:00|13569.1|13566.1|13572.5|13569.5|13574.1|13570.2|13569.1|13566.1|337
1646294700000|2022-03-03 08:05:00|13572.2|13569.2|13572|13569|13573.7|13569.6|13569.7|13565.6|236
1646295000000|2022-03-03 08:10:00|13571.9|13568.9|13574.3|13571.3|13575.2|13571.4|13571|13567.1|199
1646295300000|2022-03-03 08:15:00|13574.4|13571.4|13573.9|13568.9|13575.6|13571.7|13572.6|13568.6|197
1646295600000|2022-03-03 08:20:00|13573|13570|13572.5|13569.5|13574.6|13570.7|13572.5|13568.5|184
1646295900000|2022-03-03 08:25:00|13572.7|13569.7|13574.8|13571.8|13575.7|13571.9|13572.5|13568.6|153
1646296200000|2022-03-03 08:30:00|13574.9|13571.9|13581.6|13576.6|13581.6|13577.5|13574.9|13571.9|238
1646296500000|2022-03-03 08:35:00|13581.5|13576.5|13580.7|13577.7|13582.1|13578.2|13579.1|13575.4|217
1646296800000|2022-03-03 08:40:00|13580.8|13577.8|13582.6|13579.6|13583.3|13579.6|13580.3|13576.9|246
1646297100000|2022-03-03 08:45:00|13582.5|13579.5|13583.7|13580.7|13585|13581.1|13581.9|13578.1|288
1646297400000|2022-03-03 08:50:00|13583.8|13580.8|13582.7|13579.7|13584.8|13581.1|13581.9|13577.9|289
1646297700000|2022-03-03 08:55:00|13583.5|13578.5|13579.7|13576.7|13583.8|13580|13579.1|13575.2|312
1646298000000|2022-03-03 09:00:00|13580.6|13575.6|13579.3|13576.3|13581|13577.2|13577.7|13573.9|274
1646298300000|2022-03-03 09:05:00|13579.4|13576.4|13583.7|13580.7|13584.6|13580.8|13579.2|13575.5|227
1646298600000|2022-03-03 09:10:00|13583.6|13580.6|13582.6|13579.6|13584.8|13581|13582.1|13578.1|196
1646298900000|2022-03-03 09:15:00|13582.5|13579.5|13585.1|13582.1|13585.5|13582.2|13581.8|13577.8|234
1646299200000|2022-03-03 09:20:00|13585.4|13582.4|13586.1|13583.1|13587.3|13583.5|13584.9|13581.5|231
1646299500000|2022-03-03 09:25:00|13586.3|13583.3|13590.5|13585.5|13590.5|13586.5|13585.9|13581.9|239
1646299800000|2022-03-03 09:30:00|13590.3|13585.3|13589.8|13586.8|13591.1|13587.1|13588.9|13584.9|206
1646300100000|2022-03-03 09:35:00|13589.7|13586.7|13590.2|13587.2|13591.5|13587.7|13589.1|13585.1|204
1646300400000|2022-03-03 09:40:00|13590.3|13587.3|13589.3|13586.3|13591.5|13588.5|13589.3|13585.4|203
1646300700000|2022-03-03 09:45:00|13589.4|13586.4|13589.8|13584.8|13590.8|13586.8|13587.3|13583.3|279
1646301000000|2022-03-03 09:50:00|13589.9|13584.9|13586.7|13583.7|13589.9|13585.8|13586.1|13582.4|217
1646301300000|2022-03-03 09:55:00|13586.8|13583.8|13589.2|13586.2|13590.3|13586.7|13586.8|13583|208
1646301600000|2022-03-03 10:00:00|13589.3|13586.3|13586|13583|13590.6|13587.1|13585.7|13582.2|217
1646301900000|2022-03-03 10:05:00|13586.1|13583.1|13584.1|13581.1|13586.8|13583.8|13584|13581|182
1646302200000|2022-03-03 10:10:00|13584.2|13581.2|13582.9|13579.9|13584.3|13581.3|13582.8|13579.8|164
1646302500000|2022-03-03 10:15:00|13582.8|13579.8|13584.2|13581.2|13584.3|13581.3|13581.6|13578.6|160
1646302800000|2022-03-03 10:20:00|13584.3|13581.3|13584.8|13581.8|13584.9|13581.9|13584.2|13581.2|151
1646303100000|2022-03-03 10:25:00|13584.7|13581.7|13582|13579|13585.9|13581.9|13581.9|13578.3|166
1646303400000|2022-03-03 10:30:00|13581.9|13578.9|13581.9|13578.9|13584.3|13581.3|13581.8|13577.9|137
1646303700000|2022-03-03 10:35:00|13582|13579|13580.5|13577.5|13582.9|13579|13580|13576|167
1646304000000|2022-03-03 10:40:00|13580.4|13577.4|13578.9|13573.9|13581.6|13577.7|13578|13573.7|162
1646304300000|2022-03-03 10:45:00|13578.8|13573.8|13579.7|13574.7|13580|13575.9|13577.3|13573.3|136
1646304600000|2022-03-03 10:50:00|13579.8|13574.8|13578.4|13575.4|13580.2|13576.1|13578.4|13574.2|135
1646304900000|2022-03-03 10:55:00|13579|13574|13582.1|13577.1|13582.2|13578|13578.2|13573.9|197
1646305200000|2022-03-03 11:00:00|13582|13577|13581.8|13578.8|13583|13578.8|13580.5|13576|215
1646305500000|2022-03-03 11:05:00|13581.7|13578.7|13580.8|13575.8|13583.8|13579.7|13580.5|13575.5|228
1646305800000|2022-03-03 11:10:00|13580.9|13575.9|13579.4|13576.4|13581|13576.6|13578.4|13574.4|161
1646306100000|2022-03-03 11:15:00|13579.2|13576.2|13581.1|13578.1|13582.8|13578.6|13579|13574.9|191
1646306400000|2022-03-03 11:20:00|13581.2|13578.2|13580.8|13577.8|13583.3|13579.2|13579.7|13575.6|185
1646306700000|2022-03-03 11:25:00|13580.7|13577.7|13580.9|13575.9|13582.3|13577.7|13579.7|13575.8|169
1646307000000|2022-03-03 11:30:00|13581|13576|13576.5|13573.5|13581.1|13577.1|13576.1|13572.2|158
1646307300000|2022-03-03 11:35:00|13576.4|13573.4|13580.7|13577.7|13581.7|13577.8|13576.2|13572.5|158
1646307600000|2022-03-03 11:40:00|13580.6|13577.6|13579.9|13576.9|13582|13577.9|13579.8|13576.1|124
1646307900000|2022-03-03 11:45:00|13579.8|13576.8|13580|13577|13581.7|13577.7|13579.7|13575.8|116
1646308200000|2022-03-03 11:50:00|13580.1|13577.1|13578.2|13575.2|13580.2|13577.2|13577.7|13574|131
1646308500000|2022-03-03 11:55:00|13578.3|13575.3|13581.1|13578.1|13582.1|13578.4|13577.8|13573.8|217
1646308800000|2022-03-03 12:00:00|13581|13578|13579.5|13574.5|13582.5|13578.9|13577.8|13573.8|189
1646309100000|2022-03-03 12:05:00|13579.6|13574.6|13579.2|13576.2|13580.7|13576.8|13577.9|13573.7|217
1646309400000|2022-03-03 12:10:00|13579.3|13576.3|13579.8|13576.8|13582.1|13578.1|13579.2|13575.3|148
1646309700000|2022-03-03 12:15:00|13579.7|13576.7|13578.2|13573.2|13580.3|13576.7|13576.2|13572.2|229
1646310000000|2022-03-03 12:20:00|13577.9|13572.9|13576.2|13573.2|13578.5|13574.1|13575|13571.1|242
1646310300000|2022-03-03 12:25:00|13576.1|13573.1|13575|13572|13577.7|13573.5|13574.9|13570.9|137
1646310600000|2022-03-03 12:30:00|13576|13571|13575.8|13570.8|13576.4|13572|13573.8|13569.7|193
1646310900000|2022-03-03 12:35:00|13575.9|13570.9|13576.8|13573.8|13578.2|13574|13575.1|13570.3|217
1646311200000|2022-03-03 12:40:00|13577.9|13572.9|13577|13572|13578.3|13574.4|13575.9|13571.9|187
1646311500000|2022-03-03 12:45:00|13576.9|13571.9|13577|13572|13577.2|13573.2|13575.3|13570.9|135
1646311800000|2022-03-03 12:50:00|13577.1|13572.1|13578.7|13573.7|13580.2|13576.2|13575.6|13571.5|209
1646312100000|2022-03-03 12:55:00|13578.5|13573.5|13582|13577|13582|13577.7|13578|13573|254
1646312400000|2022-03-03 13:00:00|13581.9|13576.9|13581.7|13578.7|13583.1|13579.5|13579.8|13576|287
1646312700000|2022-03-03 13:05:00|13581.6|13578.6|13581.6|13578.6|13582.9|13579.3|13580.4|13576.8|226
1646313000000|2022-03-03 13:10:00|13581.7|13578.7|13581.4|13578.4|13582.9|13579.3|13581.2|13577.7|162
1646313300000|2022-03-03 13:15:00|13581.5|13578.5|13582.8|13579.8|13583.9|13580.2|13581.5|13577.6|189
1646313600000|2022-03-03 13:20:00|13582.9|13579.9|13580.3|13575.3|13583.3|13580.3|13579.8|13574.8|222
1646313900000|2022-03-03 13:25:00|13580.1|13575.1|13579.7|13573.3|13582.1|13577.5|13579.2|13573.3|207
1646314200000|2022-03-03 13:30:00|13580.8|13573.9|13580.3|13575.3|13581.9|13576.9|13579.7|13573.9|304
1646314500000|2022-03-03 13:35:00|13580.4|13575.4|13579.6|13574.6|13580.5|13575.5|13577.4|13572.4|418
1646314800000|2022-03-03 13:40:00|13579.7|13574.7|13579.9|13574.9|13581.2|13577.3|13578.4|13573.4|340
1646315100000|2022-03-03 13:45:00|13579.9|13574.9|13579.2|13576.2|13580.8|13576.6|13576.7|13572.8|237
1646315400000|2022-03-03 13:50:00|13579.3|13576.3|13582.2|13579.2|13583.3|13579.5|13579|13574.9|259
1646315700000|2022-03-03 13:55:00|13582.1|13579.1|13577.3|13572.3|13582.1|13579.1|13576|13571.5|207
1646316000000|2022-03-03 14:00:00|13577.5|13572.5|13575.7|13570.7|13580.7|13576.4|13573.8|13568.8|557
1646316300000|2022-03-03 14:05:00|13574.2|13569.2|13575.9|13570.9|13579.3|13574.3|13573.8|13568.8|485
1646316600000|2022-03-03 14:10:00|13575.8|13570.8|13574.8|13569.8|13576.9|13571.9|13573|13568|477
1646316900000|2022-03-03 14:15:00|13573.8|13570.8|13573.7|13568.7|13576.2|13572.1|13571.8|13566.8|256
1646317200000|2022-03-03 14:20:00|13573.8|13568.8|13575.9|13572.9|13578|13574|13573.7|13568.7|269
1646317500000|2022-03-03 14:25:00|13576|13573|13576.7|13573.7|13577.9|13573.7|13575.1|13571.5|208
1646317800000|2022-03-03 14:30:00|13577.9|13572.9|13575|13570|13578.2|13574.2|13574.7|13570|333
1646318100000|2022-03-03 14:35:00|13575.1|13570.1|13572.5|13567.5|13576.3|13571.8|13571|13566.5|230
1646318400000|2022-03-03 14:40:00|13572.7|13567.7|13576.3|13571.3|13576.4|13571.4|13571|13567.3|313
1646318700000|2022-03-03 14:45:00|13576.2|13571.2|13579.3|13574.3|13581.1|13576.1|13572.6|13568.7|297
1646319000000|2022-03-03 14:50:00|13579.4|13574.4|13577.6|13572.6|13580.3|13575.9|13575.2|13571|282
1646319300000|2022-03-03 14:55:00|13577.7|13572.7|13579.8|13574.8|13579.8|13574.8|13574.3|13570|248
1646319600000|2022-03-03 15:00:00|13579|13574|13578.6|13573.6|13579.5|13574.5|13574.4|13570.2|303
1646319900000|2022-03-03 15:05:00|13578.8|13573.8|13577.4|13572.4|13579.8|13574.8|13575.9|13570.9|298
1646320200000|2022-03-03 15:10:00|13577.6|13572.6|13575.6|13570.6|13577.7|13573.1|13574.4|13569.4|272
1646320500000|2022-03-03 15:15:00|13575.5|13570.5|13578.1|13573.1|13579.1|13574.1|13572.3|13568.3|259
1646320800000|2022-03-03 15:20:00|13578.2|13573.2|13582.5|13577.5|13583.3|13579.5|13577.2|13572.7|298
1646321100000|2022-03-03 15:25:00|13582.4|13577.4|13581.2|13578.2|13582.6|13578.5|13579.4|13575.2|284
1646321400000|2022-03-03 15:30:00|13581.3|13578.3|13580.2|13575.2|13583.2|13579.2|13578.2|13573.2|274
1646321700000|2022-03-03 15:35:00|13579.1|13576.1|13579.4|13574.4|13582.5|13578.4|13578.5|13574.1|221
1646322000000|2022-03-03 15:40:00|13579.3|13574.3|13581.1|13576.1|13582.2|13578.4|13578.3|13574|270
1646322300000|2022-03-03 15:45:00|13581|13576|13579.6|13576.6|13581.9|13577.8|13579|13574.7|215
1646322600000|2022-03-03 15:50:00|13579.7|13576.7|13582|13577|13582.2|13578.2|13579.5|13575.6|175
1646322900000|2022-03-03 15:55:00|13581|13578|13586.3|13583.3|13587.3|13583.4|13580.9|13577.9|225
1646323200000|2022-03-03 16:00:00|13586.4|13583.4|13587.7|13582.7|13588.4|13583.9|13584.9|13580.9|201
1646323500000|2022-03-03 16:05:00|13587.6|13582.6|13589.4|13584.4|13590.5|13586.5|13587.5|13582.5|212
1646323800000|2022-03-03 16:10:00|13589.5|13584.5|13592.5|13587.5|13593.3|13588.5|13589.2|13584.2|189
1646324100000|2022-03-03 16:15:00|13593.3|13588.3|13590.5|13585.5|13595.3|13591.3|13589.5|13584.9|247
1646324400000|2022-03-03 16:20:00|13590.4|13585.4|13584|13581|13590.4|13585.8|13583.9|13580.9|194
1646324700000|2022-03-03 16:25:00|13583.9|13580.9|13585.6|13580.6|13586.1|13582.1|13583.3|13579|182
1646325000000|2022-03-03 16:30:00|13585.7|13580.7|13582.2|13579.2|13585.9|13582|13582.1|13578.3|202
1646325300000|2022-03-03 16:35:00|13582.1|13579.1|13584.5|13579.5|13585.6|13581|13580.2|13576.2|261
1646325600000|2022-03-03 16:40:00|13584.4|13579.4|13582.9|13577.9|13585|13580|13580.6|13576.3|238
1646325900000|2022-03-03 16:45:00|13583|13578|13586.3|13581.3|13586.8|13582.3|13582.6|13578|232
1646326200000|2022-03-03 16:50:00|13586.4|13581.4|13580.7|13577.7|13587|13583.1|13580.5|13576.6|244
1646326500000|2022-03-03 16:55:00|13580.8|13577.8|13583.9|13578.9|13584.8|13579.8|13580.6|13576.5|276
1646326800000|2022-03-03 17:00:00|13583.4|13578.4|13583.3|13578.3|13584.7|13580|13582|13577.6|248
1646327100000|2022-03-03 17:05:00|13583.4|13578.4|13582.7|13577.7|13585.7|13581.1|13581.7|13577.5|182
1646327400000|2022-03-03 17:10:00|13582.6|13577.6|13581.7|13576.7|13582.9|13578.9|13580.6|13576.5|144
1646327700000|2022-03-03 17:15:00|13580.8|13577.8|13583.7|13578.7|13583.9|13579.9|13579.3|13574.9|166
1646328000000|2022-03-03 17:20:00|13583.8|13578.8|13587.1|13582.1|13588.3|13583.3|13582.3|13578.1|221
1646328300000|2022-03-03 17:25:00|13587.2|13582.2|13589.2|13584.2|13589.9|13584.9|13587.1|13582.1|205
1646328600000|2022-03-03 17:30:00|13589.2|13584.2|13576.3|13571.3|13589.2|13584.2|13571.5|13566.5|579
1646328900000|2022-03-03 17:35:00|13576.4|13571.4|13583.1|13578.1|13583.3|13578.3|13575.3|13570.3|524
1646329200000|2022-03-03 17:40:00|13583.2|13578.2|13581.9|13576.9|13585.7|13580.7|13581.9|13576.9|349
1646329500000|2022-03-03 17:45:00|13581.9|13576.9|13582.6|13577.6|13584.2|13579.8|13581.8|13576.8|247
1646329800000|2022-03-03 17:50:00|13582.7|13577.7|13583.5|13578.5|13584.9|13579.9|13581.2|13576.9|197
1646330100000|2022-03-03 17:55:00|13583.6|13578.6|13580.2|13575.2|13584.4|13579.9|13578.8|13574.5|188
1646330400000|2022-03-03 18:00:00|13580.3|13575.3|13577.9|13574.9|13583.7|13578.7|13577.8|13573.8|195
1646330700000|2022-03-03 18:05:00|13577.8|13574.8|13578.9|13573.9|13580.8|13575.8|13577.3|13572.3|208
1646331000000|2022-03-03 18:10:00|13579|13574|13575.5|13570.5|13579.2|13574.2|13575|13570|167
1646331300000|2022-03-03 18:15:00|13575.8|13570.8|13576|13571|13576.3|13571.3|13574.4|13569.4|328
1646331600000|2022-03-03 18:20:00|13575.9|13570.9|13573.9|13568.9|13576.2|13571.2|13573.7|13568.7|278
1646331900000|2022-03-03 18:25:00|13573.8|13568.8|13572.9|13567.9|13573.9|13568.9|13572.1|13567.1|305
1646332200000|2022-03-03 18:30:00|13573|13568|13572.9|13567.9|13573.6|13568.6|13572.3|13567.3|212
1646332500000|2022-03-03 18:35:00|13572.8|13567.8|13573.6|13568.6|13574|13569.9|13572.1|13567.1|190
1646332800000|2022-03-03 18:40:00|13573.5|13568.5|13572.7|13567.7|13574.9|13569.9|13572.7|13567.7|210
1646333100000|2022-03-03 18:45:00|13572.6|13567.6|13572.3|13567.3|13574|13569|13572.1|13567.1|211
1646333400000|2022-03-03 18:50:00|13572.2|13567.2|13571.2|13566.2|13572.8|13568.2|13569.6|13564.6|199
1646333700000|2022-03-03 18:55:00|13571.1|13566.1|13571.3|13566.3|13571.7|13566.7|13570|13565|256
1646334000000|2022-03-03 19:00:00|13571.4|13566.4|13572.1|13567.1|13572.3|13567.3|13570.7|13565.7|202
1646334300000|2022-03-03 19:05:00|13572.5|13567.5|13572.2|13567.2|13573.1|13568.1|13570|13565.8|200
1646334600000|2022-03-03 19:10:00|13572.1|13567.1|13570.6|13565.6|13573.3|13568.4|13570.1|13565.1|230
1646334900000|2022-03-03 19:15:00|13570.7|13565.7|13569.4|13564.4|13570.7|13565.7|13569.2|13564.2|231
1646335200000|2022-03-03 19:20:00|13569.5|13564.5|13571.1|13566.1|13571.5|13566.5|13569.3|13564.3|178
1646335500000|2022-03-03 19:25:00|13571|13566|13570|13565|13571.2|13566.2|13569.1|13564.1|187
1646335800000|2022-03-03 19:30:00|13570.8|13565.8|13573.3|13568.3|13573.9|13568.9|13570|13565.8|229
1646336100000|2022-03-03 19:35:00|13573.2|13568.2|13574.1|13569.1|13575.6|13570.6|13573.2|13568.2|218
1646336400000|2022-03-03 19:40:00|13574.4|13569.4|13575.5|13570.5|13576|13571|13573|13568.6|158
1646336700000|2022-03-03 19:45:00|13575.4|13570.4|13575|13572|13576.7|13572.2|13574.9|13570.2|67
1646337000000|2022-03-03 19:50:00|13574.9|13571.9|13577|13572|13577.9|13574.1|13574.8|13571.2|122
1646337300000|2022-03-03 19:55:00|13576.8|13571.8|13575.3|13570.3|13577.6|13573|13573|13569.1|152
1646337600000|2022-03-03 20:00:00|13575.7|13570.7|13576.7|13571.7|13578.1|13573.1|13575.4|13570.4|186
1646337900000|2022-03-03 20:05:00|13576.6|13571.6|13576.7|13571.7|13577.5|13572.5|13575.1|13571.1|110
1646338200000|2022-03-03 20:10:00|13576.8|13571.8|13577|13572|13577.8|13573.7|13575.9|13571.7|125
1646338500000|2022-03-03 20:15:00|13577.1|13572.1|13576.4|13571.4|13577.1|13572.6|13575.1|13571|123
1646338800000|2022-03-03 20:20:00|13576.5|13571.5|13577.1|13572.1|13577.6|13572.6|13575.6|13571.2|165
1646339100000|2022-03-03 20:25:00|13577|13572|13576.4|13571.4|13577.3|13572.6|13575.6|13571.1|175
1646339400000|2022-03-03 20:30:00|13576.3|13571.3|13578.2|13573.2|13579|13574|13575.3|13571.1|137
1646339700000|2022-03-03 20:35:00|13578.1|13573.1|13575.2|13570.2|13578.3|13573.3|13574.5|13569.5|138
1646340000000|2022-03-03 20:40:00|13575.4|13570.4|13576.8|13571.8|13576.9|13571.9|13574.9|13569.9|219
1646340300000|2022-03-03 20:45:00|13576.9|13571.9|13574|13569|13577|13572|13573.4|13568.4|214
1646340600000|2022-03-03 20:50:00|13574.1|13569.1|13573.7|13568.7|13574.6|13569.6|13572.6|13567.6|213
1646340900000|2022-03-03 20:55:00|13573.8|13568.8|13571.9|13566.9|13574.9|13569.9|13571.4|13566.4|255
1646341200000|2022-03-03 21:00:00|13572|13567|13572.2|13567.2|13574.5|13569.5|13572|13567|135
1646341500000|2022-03-03 21:05:00|13572.4|13567.4|13573.2|13568.2|13573.2|13568.2|13570.5|13565.5|111
1646341800000|2022-03-03 21:10:00|13573.1|13568.1|13573.4|13568.4|13573.7|13568.7|13572.9|13567.9|108
1646342100000|2022-03-03 21:15:00|13573.5|13568.5|13573.4|13568.4|13573.7|13568.7|13572.7|13567.7|94
1646342400000|2022-03-03 21:20:00|13573.5|13568.5|13573.4|13568.4|13573.6|13568.6|13572.9|13567.9|93
1646342700000|2022-03-03 21:25:00|13573.2|13568.2|13573.4|13568.4|13573.8|13568.8|13573|13568|90
1646343000000|2022-03-03 21:30:00|13573|13568|13572.8|13567.8|13573.6|13568.6|13572.3|13567.3|124
1646343300000|2022-03-03 21:35:00|13573.2|13568.2|13571.2|13566.2|13573.5|13568.5|13570.6|13565.6|125
1646343600000|2022-03-03 21:40:00|13571.3|13566.3|13572.8|13567.8|13573.3|13568.3|13570.7|13565.7|148
1646343900000|2022-03-03 21:45:00|13572.4|13567.4|13570.3|13565.3|13573|13568|13569.5|13564.5|149
1646344200000|2022-03-03 21:50:00|13570.7|13565.7|13570.6|13565.6|13571.8|13566.8|13569.8|13564.8|183
1646344500000|2022-03-03 21:55:00|13570.3|13565.3|13573.4|13557.4|13574.4|13566.1|13569.2|13556.3|324
1646344800000|2022-03-03 22:00:00|13574.5|13558.5|13572.5|13556.5|13577.2|13561.2|13571.2|13555.2|80
1646345100000|2022-03-03 22:05:00|13572.7|13556.7|13573.9|13557.9|13574.7|13559.2|13571.6|13555.6|59
1646345400000|2022-03-03 22:10:00|13574.2|13563|13573.1|13557.2|13577.2|13563|13570.8|13554.8|252
1646345700000|2022-03-03 22:15:00|13572.8|13557.4|13573.7|13557.7|13574.5|13558.8|13570.7|13554.7|255
1646346000000|2022-03-03 22:20:00|13573.8|13557.8|13573|13557|13574.4|13559.2|13572.1|13556.1|255
1646346300000|2022-03-03 22:25:00|13573.1|13557.1|13573.1|13557.1|13573.8|13561|13571.1|13556|211
1646346600000|2022-03-03 22:30:00|13573|13557|13573.5|13557.5|13575|13560|13571.8|13555.8|282
1646346900000|2022-03-03 22:35:00|13573.4|13557.4|13572.4|13556.4|13574.5|13563|13571.3|13555.9|235
1646347200000|2022-03-03 22:40:00|13572.3|13556.3|13573.6|13558.2|13575.8|13561.5|13571.7|13556.3|192
1646347500000|2022-03-03 22:45:00|13572.6|13560.1|13572.8|13559.5|13575.9|13562.1|13571.1|13556|159
1646347800000|2022-03-03 22:50:00|13573.3|13558.9|13575.6|13559.6|13579.4|13564.1|13571.9|13555.9|266
1646348100000|2022-03-03 22:55:00|13575.8|13559.8|13576.3|13561.9|13577.5|13563|13572.1|13557.4|283
1646348400000|2022-03-03 23:00:00|13576.2|13561.8|13571.5|13566.5|13576.2|13566.8|13570.7|13561.8|304
1646348700000|2022-03-03 23:05:00|13571.3|13566.3|13572|13567|13572.6|13567.6|13570.7|13565|141
1646349000000|2022-03-03 23:10:00|13572.2|13567.2|13571.6|13566.6|13572.2|13567.2|13571.3|13566.3|151
1646349300000|2022-03-03 23:15:00|13571.4|13566.4|13571.5|13566.5|13571.6|13566.6|13571.1|13566.1|146
1646349600000|2022-03-03 23:20:00|13571.4|13566.4|13571.5|13566.5|13571.6|13566.6|13571|13566|84
1646349900000|2022-03-03 23:25:00|13571.3|13566.3|13571.4|13566.4|13571.6|13566.6|13571|13566|78
1646350200000|2022-03-03 23:30:00|13571.5|13566.5|13571.8|13566.8|13571.8|13566.8|13571.1|13566.1|125
1646350500000|2022-03-03 23:35:00|13571.7|13566.7|13570.6|13565.6|13571.9|13566.9|13570.2|13565.2|136
1646350800000|2022-03-03 23:40:00|13570.5|13565.5|13570.8|13565.8|13571.3|13566.3|13570.2|13565.2|150
1646351100000|2022-03-03 23:45:00|13570.7|13565.7|13570.5|13565.5|13571.3|13566.3|13570|13565|139
1646351400000|2022-03-03 23:50:00|13571.1|13566.1|13571|13566|13571.5|13566.5|13570.5|13565.5|105
1646351700000|2022-03-03 23:55:00|13570.5|13565.5|13570.9|13565.9|13571.5|13566.5|13570.4|13565.4|132
1646352000000|2022-03-04 00:00:00|13571.1|13566.1|13575.5|13570.5|13575.7|13571.4|13570.7|13565.7|200
1646352300000|2022-03-04 00:05:00|13575.6|13570.6|13586.6|13581.6|13586.6|13581.6|13575|13570.5|339
1646352600000|2022-03-04 00:10:00|13586.5|13581.5|13586.2|13581.2|13588|13583.5|13582.3|13577.9|339
1646352900000|2022-03-04 00:15:00|13586.3|13581.3|13591.9|13588.9|13593.8|13588.9|13586.3|13581.3|303
1646353200000|2022-03-04 00:20:00|13591.8|13588.8|13596.7|13591.7|13597.2|13592.2|13589.6|13584.6|316
1646353500000|2022-03-04 00:25:00|13596.6|13591.6|13594.3|13589.3|13598.4|13594.5|13592.8|13587.8|236
1646353800000|2022-03-04 00:30:00|13593.9|13588.9|13593.3|13588.3|13594.1|13589.1|13590.5|13585.5|241
1646354100000|2022-03-04 00:35:00|13593.4|13588.4|13601.8|13596.8|13602|13597.3|13588.8|13583.8|364
1646354400000|2022-03-04 00:40:00|13601.7|13596.7|13602|13597|13602.1|13598.2|13599.1|13594.1|248
1646354700000|2022-03-04 00:45:00|13601.5|13596.5|13600.8|13595.8|13602.2|13598.4|13598.9|13593.9|281
1646355000000|2022-03-04 00:50:00|13600.9|13595.9|13601.3|13598.3|13602.6|13598.5|13600.7|13595.7|190
1646355300000|2022-03-04 00:55:00|13602.2|13597.2|13602.8|13597.8|13603.7|13599|13601.1|13597|121
1646355600000|2022-03-04 01:00:00|13602.7|13597.7|13599.5|13594.5|13603.5|13599.5|13597.6|13592.6|378
1646355900000|2022-03-04 01:05:00|13599.6|13594.6|13603.9|13598.9|13604|13599.5|13599.3|13594.3|343
1646356200000|2022-03-04 01:10:00|13603.8|13598.8|13603.8|13600.8|13606.6|13602.4|13602.4|13598.2|292
1646356500000|2022-03-04 01:15:00|13603.9|13600.9|13604.6|13599.6|13608.1|13603.1|13603.5|13598.5|276
1646356800000|2022-03-04 01:20:00|13604.7|13599.7|13598.7|13593.7|13605.2|13600.6|13598.1|13593.1|295
1646357100000|2022-03-04 01:25:00|13598.8|13593.8|13597.9|13592.9|13599.9|13594.9|13595.1|13591.1|363
1646357400000|2022-03-04 01:30:00|13597.8|13592.8|13600.2|13595.2|13601|13596.9|13596.7|13591.7|320
1646357700000|2022-03-04 01:35:00|13600.1|13595.1|13603.4|13598.4|13603.5|13599.3|13598.4|13593.4|307
1646358000000|2022-03-04 01:40:00|13603.3|13598.3|13604.9|13599.9|13606.2|13602.1|13600.8|13596.8|161
1646358300000|2022-03-04 01:45:00|13605|13600|13598.2|13593.2|13605|13601|13598.1|13593.1|278
1646358600000|2022-03-04 01:50:00|13598.1|13593.1|13593.7|13588.7|13598.6|13593.6|13592.3|13588|344
1646358900000|2022-03-04 01:55:00|13593.3|13588.3|13591|13586|13593.4|13589.3|13586.7|13581.7|352
1646359200000|2022-03-04 02:00:00|13590.9|13585.9|13594.2|13589.2|13595|13590|13590.3|13585.3|289
1646359500000|2022-03-04 02:05:00|13594.1|13589.1|13596.3|13591.3|13596.3|13592.3|13591.8|13587.1|266
1646359800000|2022-03-04 02:10:00|13595.3|13592.3|13591|13588|13596.4|13592.3|13590.9|13586.2|229
1646360100000|2022-03-04 02:15:00|13590.9|13587.9|13593.2|13590.2|13595.4|13590.8|13590.8|13586.9|238
1646360400000|2022-03-04 02:20:00|13593.4|13590.4|13596.7|13591.7|13597|13592.8|13592.9|13588.4|232
1646360700000|2022-03-04 02:25:00|13596.6|13591.6|13592.2|13587.2|13597.2|13593.3|13591.6|13586.6|264
1646361000000|2022-03-04 02:30:00|13592.1|13587.1|13584.9|13581.9|13592.1|13587.7|13583.8|13579.9|232
1646361300000|2022-03-04 02:35:00|13584.8|13581.8|13584.5|13581.5|13587.1|13583.1|13580.5|13576.5|265
1646361600000|2022-03-04 02:40:00|13584.4|13581.4|13586.1|13583.1|13587|13583.3|13584.3|13580.7|188
1646361900000|2022-03-04 02:45:00|13585.9|13582.9|13589.1|13586.1|13591.4|13587.9|13585.9|13582.9|223
1646362200000|2022-03-04 02:50:00|13590.3|13585.3|13590|13587|13592.4|13588.8|13589.2|13585.3|203
1646362500000|2022-03-04 02:55:00|13590.1|13587.1|13588.2|13585.2|13590.5|13587.3|13587.3|13583.4|183
1646362800000|2022-03-04 03:00:00|13588.1|13585.1|13590.8|13587.8|13592|13588.3|13587.5|13583.3|218
1646363100000|2022-03-04 03:05:00|13590.9|13587.9|13590.3|13585.3|13594.4|13590.7|13589.2|13585.1|185
1646363400000|2022-03-04 03:10:00|13589.4|13586.4|13588.3|13585.3|13590.8|13586.9|13587.4|13583.3|277
1646363700000|2022-03-04 03:15:00|13588.2|13585.2|13589.8|13586.8|13590.8|13586.9|13586.4|13582.2|186
1646364000000|2022-03-04 03:20:00|13589.7|13586.7|13591.4|13588.4|13593.5|13589.5|13588.5|13584.3|224
1646364300000|2022-03-04 03:25:00|13591.1|13588.1|13589.9|13584.9|13591.9|13588.1|13588|13583.9|199
1646364600000|2022-03-04 03:30:00|13590|13585|13587.5|13584.5|13590.1|13586|13587.3|13583.5|167
1646364900000|2022-03-04 03:35:00|13587.6|13584.6|13586.7|13583.7|13589.9|13585.7|13585.7|13581.7|189
1646365200000|2022-03-04 03:40:00|13586.8|13583.8|13590.9|13585.9|13592.1|13588|13586.7|13583.7|204
1646365500000|2022-03-04 03:45:00|13591|13586|13592.7|13587.7|13593|13589.2|13589.1|13585.2|187
1646365800000|2022-03-04 03:50:00|13592.8|13587.8|13591.5|13588.5|13593.8|13589.8|13591.2|13587.3|176
1646366100000|2022-03-04 03:55:00|13592.5|13587.5|13590.6|13587.6|13593.1|13589.1|13589.8|13585.9|183
1646366400000|2022-03-04 04:00:00|13591.6|13586.6|13592.8|13589.8|13593.6|13590.1|13590.8|13586.5|121
1646366700000|2022-03-04 04:05:00|13592.7|13589.7|13587.3|13582.3|13593.9|13589.9|13585.6|13581.5|265
1646367000000|2022-03-04 04:10:00|13586.2|13581.2|13585.3|13582.3|13588.4|13584.5|13585.2|13580.9|172
1646367300000|2022-03-04 04:15:00|13585.2|13582.2|13585.3|13580.3|13586.8|13582.7|13584.3|13580.3|109
1646367600000|2022-03-04 04:20:00|13585.2|13580.2|13584.4|13581.4|13587.9|13583.9|13584|13580.1|134
1646367900000|2022-03-04 04:25:00|13584.3|13581.3|13584.5|13579.5|13585.1|13581.3|13582.2|13578.2|163
1646368200000|2022-03-04 04:30:00|13584.4|13579.4|13584.6|13581.6|13586.1|13582.1|13582.5|13578.6|158
1646368500000|2022-03-04 04:35:00|13585.6|13580.6|13580.3|13575.3|13585.9|13581.9|13579.3|13574.7|194
1646368800000|2022-03-04 04:40:00|13580.4|13575.4|13578.9|13575.9|13580.8|13576.8|13578.2|13574.4|233
1646369100000|2022-03-04 04:45:00|13578.7|13575.7|13580.7|13577.7|13583.7|13579.4|13578.5|13574.9|186
1646369400000|2022-03-04 04:50:00|13581.8|13576.8|13582.4|13577.4|13582.4|13578.5|13580|13576|143
1646369700000|2022-03-04 04:55:00|13582.5|13577.5|13582|13577|13584.1|13580|13581.2|13576.9|200
1646370000000|2022-03-04 05:00:00|13582.2|13577.2|13580.5|13575.5|13582.2|13577.7|13578.9|13574.8|194
1646370300000|2022-03-04 05:05:00|13580.6|13575.6|13583.8|13578.8|13584.7|13580.6|13579.6|13575.5|170
1646370600000|2022-03-04 05:10:00|13583.9|13578.9|13583.5|13578.5|13584.9|13580.9|13582.1|13578|202
1646370900000|2022-03-04 05:15:00|13583.6|13578.6|13584.6|13579.6|13584.6|13580.5|13581.9|13577.7|180
1646371200000|2022-03-04 05:20:00|13584.5|13579.5|13584.7|13581.7|13586.3|13582.3|13583.7|13579.5|133
1646371500000|2022-03-04 05:25:00|13584.6|13581.6|13585.4|13582.4|13586.5|13582.6|13584.6|13580.5|140
1646371800000|2022-03-04 05:30:00|13585.5|13582.5|13585.3|13582.3|13585.6|13582.6|13585.1|13582.1|89
1646372100000|2022-03-04 05:35:00|13585.4|13582.4|13587.6|13584.6|13588|13584.6|13585.3|13582.1|90
1646372400000|2022-03-04 05:40:00|13587.5|13584.5|13588.8|13585.8|13590.2|13586.2|13587.4|13583.6|153
1646372700000|2022-03-04 05:45:00|13588.7|13585.7|13591.3|13586.3|13591.8|13587.8|13588.7|13584.8|133
1646373000000|2022-03-04 05:50:00|13591.1|13586.1|13589.8|13586.8|13591.6|13587.7|13589.6|13585.6|152
1646373300000|2022-03-04 05:55:00|13590|13587|13588.2|13585.2|13591.3|13587.2|13588|13584.1|170
1646373600000|2022-03-04 06:00:00|13588.1|13585.1|13587|13584|13589.5|13585.5|13585.7|13581.7|205
1646373900000|2022-03-04 06:05:00|13586.9|13583.9|13590.4|13585.4|13590.4|13586.4|13585.7|13581.9|213
1646374200000|2022-03-04 06:10:00|13589.4|13586.4|13589.4|13586.4|13591.9|13588.1|13589.4|13585.9|134
1646374500000|2022-03-04 06:15:00|13589.5|13586.5|13591.3|13588.3|13591.9|13588.5|13589.2|13586.2|90
1646374800000|2022-03-04 06:20:00|13591.2|13588.2|13589.3|13586.3|13591.9|13588.4|13589.2|13585.3|130
1646375100000|2022-03-04 06:25:00|13589.2|13586.2|13589.6|13586.6|13591.9|13588|13588.8|13584.8|149
1646375400000|2022-03-04 06:30:00|13589.5|13586.5|13587.8|13584.8|13591.9|13587.9|13587.1|13583.5|263
1646375700000|2022-03-04 06:35:00|13587.7|13584.7|13588.7|13585.7|13589.5|13585.9|13587.4|13583.3|162
1646376000000|2022-03-04 06:40:00|13588.6|13585.6|13592.9|13587.9|13592.9|13588.9|13588.2|13584.3|192
1646376300000|2022-03-04 06:45:00|13592.8|13587.8|13594.4|13589.4|13595.5|13591.6|13591.8|13587.8|191
1646376600000|2022-03-04 06:50:00|13594.3|13589.3|13594.3|13591.3|13595.4|13591.6|13593.5|13589.3|179
1646376900000|2022-03-04 06:55:00|13594.4|13591.4|13595.1|13590.1|13595.3|13591.8|13593.8|13589.8|112
1646377200000|2022-03-04 07:00:00|13595|13590|13595.1|13590.1|13595.5|13591.6|13591.9|13588|270
1646377500000|2022-03-04 07:05:00|13595|13590|13593.9|13590.9|13595.3|13591.2|13592.3|13588.7|262
1646377800000|2022-03-04 07:10:00|13593.7|13590.7|13596.1|13591.1|13596.4|13592.6|13593.3|13589.4|204
1646378100000|2022-03-04 07:15:00|13596|13591|13595|13592|13596.6|13592.8|13593.8|13589.8|248
1646378400000|2022-03-04 07:20:00|13595.1|13592.1|13596.3|13593.3|13597.3|13593.7|13594.8|13591.2|235
1646378700000|2022-03-04 07:25:00|13596.2|13593.2|13596|13591|13597.5|13593.6|13594.7|13590.9|189
1646379000000|2022-03-04 07:30:00|13596.1|13591.1|13597|13592|13597.7|13593.6|13595.1|13591.1|214
1646379300000|2022-03-04 07:35:00|13595.9|13592.9|13597.3|13592.3|13597.6|13593.7|13595.8|13591.6|174
1646379600000|2022-03-04 07:40:00|13597.2|13592.2|13597.2|13592.2|13597.6|13593.7|13595.5|13591.3|222
1646379900000|2022-03-04 07:45:00|13596.2|13593.2|13598.5|13593.5|13598.6|13594.5|13594.7|13590.9|222
1646380200000|2022-03-04 07:50:00|13598.6|13593.6|13598.2|13595.2|13600.6|13596.6|13596.8|13593|203
1646380500000|2022-03-04 07:55:00|13598.1|13595.1|13599.1|13594.1|13599.9|13595.7|13596.9|13592.9|206
1646380800000|2022-03-04 08:00:00|13599.5|13594.5|13599.7|13594.7|13600.2|13595.9|13597.1|13593.1|295
1646381100000|2022-03-04 08:05:00|13598.9|13595.9|13599.4|13594.4|13600.3|13596.6|13597.8|13593.3|272
1646381400000|2022-03-04 08:10:00|13599.5|13594.5|13596.4|13593.4|13599.5|13595.2|13595.2|13591.2|318
1646381700000|2022-03-04 08:15:00|13596.5|13593.5|13600.6|13595.6|13601.4|13597.6|13596.4|13592.7|237
1646382000000|2022-03-04 08:20:00|13600.5|13595.5|13595.2|13592.2|13600.9|13596.9|13594.8|13590.6|301
1646382300000|2022-03-04 08:25:00|13595.3|13592.3|13595.1|13592.1|13597|13593|13592.7|13588.7|215
1646382600000|2022-03-04 08:30:00|13595.2|13592.2|13596.6|13593.6|13599.6|13595.7|13595.1|13591.3|311
1646382900000|2022-03-04 08:35:00|13596.8|13593.8|13598.3|13595.3|13599.3|13595.4|13595.2|13591.2|316
1646383200000|2022-03-04 08:40:00|13599.2|13594.2|13596.1|13593.1|13599.3|13595.1|13595.4|13591.3|192
1646383500000|2022-03-04 08:45:00|13597.3|13592.3|13597.3|13594.3|13600.2|13596.5|13595.8|13591.7|451
1646383800000|2022-03-04 08:50:00|13597.2|13594.2|13599.8|13596.8|13601.1|13597.2|13597.2|13593.2|373
1646384100000|2022-03-04 08:55:00|13599.9|13596.9|13599.7|13596.7|13601|13597.3|13599.7|13595.8|163
1646384400000|2022-03-04 09:00:00|13599.8|13596.8|13599.7|13594.7|13600.4|13596.8|13598.5|13594.3|237
1646384700000|2022-03-04 09:05:00|13599.8|13594.8|13596|13591|13600.5|13596.6|13593.9|13589.7|291
1646385000000|2022-03-04 09:10:00|13596.2|13591.2|13596.6|13593.6|13598.8|13594.9|13595|13591.1|255
1646385300000|2022-03-04 09:15:00|13597.5|13592.5|13595.1|13592.1|13597.6|13593.8|13594.6|13590.6|213
1646385600000|2022-03-04 09:20:00|13596|13591|13595|13592|13597.5|13593.5|13593.9|13590.1|230
1646385900000|2022-03-04 09:25:00|13594.9|13591.9|13595.1|13590.1|13596|13592.3|13594|13590|195
1646386200000|2022-03-04 09:30:00|13595.2|13590.2|13596.3|13591.3|13596.3|13592.3|13594.1|13589.9|177
1646386500000|2022-03-04 09:35:00|13596.4|13591.4|13596|13593|13596.9|13593.2|13594.6|13590.6|202
1646386800000|2022-03-04 09:40:00|13595.9|13592.9|13596|13593|13597.3|13594.3|13595.2|13591.5|188
1646387100000|2022-03-04 09:45:00|13595.9|13592.9|13598|13595|13599.4|13595.3|13595.6|13591.6|209
1646387400000|2022-03-04 09:50:00|13597.9|13594.9|13595.1|13592.1|13598.5|13595|13594.6|13590.9|196
1646387700000|2022-03-04 09:55:00|13595|13592|13598.6|13595.6|13599.8|13595.7|13594.8|13591.1|183
1646388000000|2022-03-04 10:00:00|13598.5|13595.5|13596.6|13593.6|13599.7|13595.9|13596.4|13592.8|202
1646388300000|2022-03-04 10:05:00|13596.5|13593.5|13600.2|13595.2|13600.2|13595.8|13595.8|13592.8|214
1646388600000|2022-03-04 10:10:00|13600.3|13595.3|13597|13594|13600.5|13596.6|13596.1|13592.3|241
1646388900000|2022-03-04 10:15:00|13597.1|13594.1|13596.9|13591.9|13598.6|13594.6|13593.9|13590.1|231
1646389200000|2022-03-04 10:20:00|13597|13592|13590.3|13585.3|13598|13594|13589.4|13585.3|295
1646389500000|2022-03-04 10:25:00|13589.3|13586.3|13590.4|13585.4|13591.7|13587.9|13588.1|13584.2|213
1646389800000|2022-03-04 10:30:00|13590.5|13585.5|13591.7|13586.7|13591.7|13587.5|13589.4|13585.2|267
1646390100000|2022-03-04 10:35:00|13591.6|13586.6|13590.5|13587.5|13592.3|13589.2|13590.1|13586.1|232
1646390400000|2022-03-04 10:40:00|13590.4|13587.4|13592.4|13589.4|13592.9|13589.7|13590|13586.6|169
1646390700000|2022-03-04 10:45:00|13592.5|13589.5|13593.4|13590.4|13595.2|13591.2|13591.7|13587.8|188
1646391000000|2022-03-04 10:50:00|13593.3|13590.3|13592.3|13589.3|13595.4|13591.2|13591.8|13588|237
1646391300000|2022-03-04 10:55:00|13592.2|13589.2|13595.6|13590.6|13596.2|13592.2|13592.2|13589.1|248
1646391600000|2022-03-04 11:00:00|13595.5|13590.5|13594.2|13591.2|13596.7|13592.2|13592.1|13588|266
1646391900000|2022-03-04 11:05:00|13594.3|13591.3|13592.5|13589.5|13596.1|13592.4|13592.2|13588.4|247
1646392200000|2022-03-04 11:10:00|13592.4|13589.4|13598.1|13595.1|13599.2|13595.2|13592.3|13588.2|232
1646392500000|2022-03-04 11:15:00|13598|13595|13600.3|13597.3|13602.3|13598.9|13598|13595|322
1646392800000|2022-03-04 11:20:00|13600.1|13597.1|13599.2|13596.2|13601|13598|13598.3|13594.1|279
1646393100000|2022-03-04 11:25:00|13599|13596|13599.8|13596.8|13601.4|13598|13597.4|13594.4|220
1646393400000|2022-03-04 11:30:00|13599.9|13596.9|13601.7|13596.7|13601.9|13598|13599.6|13595.8|301
1646393700000|2022-03-04 11:35:00|13601.8|13596.8|13603|13598|13603.1|13599.2|13600.3|13596|270
1646394000000|2022-03-04 11:40:00|13602.9|13597.9|13602.1|13599.1|13603.3|13599.7|13600.4|13596.2|258
1646394300000|2022-03-04 11:45:00|13603|13598|13600.5|13597.5|13603.3|13599.5|13599.4|13595.3|291
1646394600000|2022-03-04 11:50:00|13600.6|13597.6|13599.7|13594.7|13601.6|13597.7|13598.8|13593.9|293
1646394900000|2022-03-04 11:55:00|13599.8|13594.8|13599.6|13594.6|13600.2|13595.3|13598|13593.2|269
1646395200000|2022-03-04 12:00:00|13598.7|13595.7|13597.6|13594.6|13600|13596.3|13597.3|13593.4|239
1646395500000|2022-03-04 12:05:00|13597.7|13594.7|13600.4|13597.4|13600.9|13597.4|13597.1|13593|243
1646395800000|2022-03-04 12:10:00|13600.3|13597.3|13600.9|13597.9|13602.2|13598.3|13600|13595.9|235
1646396100000|2022-03-04 12:15:00|13601|13598|13600.1|13597.1|13601|13598|13599.7|13595.8|203
1646396400000|2022-03-04 12:20:00|13600|13597|13601.6|13598.6|13603|13599.8|13599.9|13596.9|171
1646396700000|2022-03-04 12:25:00|13601.7|13598.7|13601.4|13598.4|13602.7|13599.1|13600.9|13597.1|149
1646397000000|2022-03-04 12:30:00|13601.3|13598.3|13601.7|13598.7|13603.1|13599.2|13600.7|13596.7|146
1646397300000|2022-03-04 12:35:00|13601.8|13598.8|13603|13598|13603|13599.5|13601.1|13597.1|202
1646397600000|2022-03-04 12:40:00|13602|13599|13604.5|13599.5|13605.2|13601.2|13601.6|13597.7|193
1646397900000|2022-03-04 12:45:00|13604.4|13599.4|13605.1|13600.1|13605.6|13600.7|13603.2|13598.8|261
1646398200000|2022-03-04 12:50:00|13605|13600|13606.1|13601.1|13606.6|13602.6|13604.7|13599.8|263
1646398500000|2022-03-04 12:55:00|13606.2|13601.2|13608.1|13603.1|13608.5|13604.6|13605.3|13601|215
1646398800000|2022-03-04 13:00:00|13607.6|13602.6|13607|13602|13607.9|13603.8|13604.7|13600.6|233
1646399100000|2022-03-04 13:05:00|13607.1|13602.1|13607.1|13602.1|13607.4|13603.4|13605.7|13601.5|146
1646399400000|2022-03-04 13:10:00|13607|13602|13611|13606|13611.3|13607.2|13606.2|13601.8|269
1646399700000|2022-03-04 13:15:00|13610.9|13605.9|13611.7|13606.7|13611.7|13607.8|13609.7|13604.7|253
1646400000000|2022-03-04 13:20:00|13611.6|13606.6|13612.2|13607.2|13612.3|13607.7|13609.3|13605.1|246
1646400300000|2022-03-04 13:25:00|13612.4|13607.4|13611|13606|13613.5|13609.5|13610.2|13605|303
1646400600000|2022-03-04 13:30:00|13610.9|13605.9|13607.2|13602.2|13612.1|13605.9|13597.5|13592.5|456
1646400900000|2022-03-04 13:35:00|13607.5|13602.5|13614.6|13609.6|13615.4|13610.9|13607|13602|513
1646401200000|2022-03-04 13:40:00|13614.7|13609.7|13620.1|13615.1|13622.1|13617.4|13614.6|13609.6|437
1646401500000|2022-03-04 13:45:00|13619.9|13614.9|13621.7|13616.7|13621.8|13617.9|13619.6|13614.8|387
1646401800000|2022-03-04 13:50:00|13620.9|13617.9|13626.1|13621.1|13626.9|13622.6|13620.5|13616.6|459
1646402100000|2022-03-04 13:55:00|13626|13621|13622.2|13617.2|13626.4|13622.1|13617.2|13612.2|404
1646402400000|2022-03-04 14:00:00|13622.3|13617.3|13618.3|13613.3|13622.8|13617.8|13616.7|13612.6|408
1646402700000|2022-03-04 14:05:00|13618.5|13613.5|13620|13615|13624|13619.8|13618|13613.5|376
1646403000000|2022-03-04 14:10:00|13619|13616|13619.1|13616.1|13622.2|13618|13617.1|13613.1|348
1646403300000|2022-03-04 14:15:00|13620|13615|13620.9|13615.9|13621.3|13617.1|13617.7|13613|345
1646403600000|2022-03-04 14:20:00|13620.8|13615.8|13624.4|13619.4|13624.8|13620.5|13619.7|13615.1|343
1646403900000|2022-03-04 14:25:00|13624.6|13619.6|13626.7|13623.7|13629|13625.1|13623.9|13619.5|304
1646404200000|2022-03-04 14:30:00|13627.7|13622.7|13625|13620|13627.9|13624.2|13623.6|13619.9|313
1646404500000|2022-03-04 14:35:00|13624.9|13619.9|13619.3|13616.3|13625.6|13620.6|13619.2|13615.3|290
1646404800000|2022-03-04 14:40:00|13619.2|13616.2|13620.1|13617.1|13623.8|13619.6|13619.2|13615.2|260
1646405100000|2022-03-04 14:45:00|13620|13617|13624.1|13621.1|13626.7|13622.1|13619.7|13615.6|257
1646405400000|2022-03-04 14:50:00|13623.9|13620.9|13624.7|13621.7|13625.7|13621.8|13621.7|13617.5|276
1646405700000|2022-03-04 14:55:00|13625.6|13620.6|13620|13617|13626|13621.9|13620|13615.9|228
1646406000000|2022-03-04 15:00:00|13619.9|13616.9|13623.3|13620.3|13625.2|13621|13619.2|13614.2|322
1646406300000|2022-03-04 15:05:00|13624.2|13619.2|13624.2|13621.2|13626|13622.1|13621.7|13618.3|258
1646406600000|2022-03-04 15:10:00|13624.1|13621.1|13625.7|13620.7|13626.3|13622.2|13623.7|13619.8|263
1646406900000|2022-03-04 15:15:00|13624.6|13621.6|13623.8|13620.8|13627.6|13622.6|13623.3|13619|264
1646407200000|2022-03-04 15:20:00|13623.6|13620.6|13624.9|13619.9|13626.2|13621.2|13623|13618.9|285
1646407500000|2022-03-04 15:25:00|13625|13620|13623.2|13618.2|13625.3|13621.4|13621.2|13616.9|257
1646407800000|2022-03-04 15:30:00|13623.4|13618.4|13622.8|13617.8|13624.9|13621.1|13620.7|13616.7|327
1646408100000|2022-03-04 15:35:00|13622.9|13617.9|13625.8|13620.8|13625.8|13621.8|13622.5|13617.6|187
1646408400000|2022-03-04 15:40:00|13625.7|13620.7|13626.7|13623.7|13627.6|13623.7|13624|13619.9|211
1646408700000|2022-03-04 15:45:00|13627.6|13622.6|13627.2|13624.2|13629.1|13625.1|13625.8|13621.8|287
1646409000000|2022-03-04 15:50:00|13627.3|13624.3|13622.6|13617.6|13628.6|13624.3|13620.8|13616.7|246
1646409300000|2022-03-04 15:55:00|13622.7|13617.7|13623.3|13618.3|13624.2|13619.3|13620.7|13616.6|242
1646409600000|2022-03-04 16:00:00|13623.2|13618.2|13623.7|13618.7|13624|13619.7|13620.3|13615.3|246
1646409900000|2022-03-04 16:05:00|13623.5|13618.5|13620.9|13615.9|13623.6|13619.1|13618|13614|217
1646410200000|2022-03-04 16:10:00|13621|13616|13619.8|13614.8|13621.3|13617.2|13618.7|13614.6|156
1646410500000|2022-03-04 16:15:00|13619.9|13614.9|13619.3|13614.3|13620.9|13616.9|13618|13613.9|131
1646410800000|2022-03-04 16:20:00|13619.4|13614.4|13618.7|13615.7|13620.4|13616.3|13618.1|13613.6|132
1646411100000|2022-03-04 16:25:00|13618.8|13615.8|13618.8|13613.8|13620.9|13615.9|13618.2|13613.5|174
1646411400000|2022-03-04 16:30:00|13618.7|13613.7|13621.4|13616.4|13622.8|13618.4|13618.4|13613.6|242
1646411700000|2022-03-04 16:35:00|13621.6|13616.6|13614.5|13609.5|13621.6|13617|13613.6|13608.6|282
1646412000000|2022-03-04 16:40:00|13614.4|13609.4|13614|13609|13614.9|13610.9|13612.8|13607.8|184
1646412300000|2022-03-04 16:45:00|13614.1|13609.1|13613.6|13608.6|13615.4|13611.1|13612.8|13608.6|177
1646412600000|2022-03-04 16:50:00|13613.7|13608.7|13612.1|13607.1|13614.6|13609.6|13611|13607|234
1646412900000|2022-03-04 16:55:00|13612.2|13607.2|13613.3|13608.3|13613.3|13608.3|13612.1|13607.1|202
1646413200000|2022-03-04 17:00:00|13613.4|13608.4|13613.5|13608.5|13614.4|13609.4|13613|13608|206
1646413500000|2022-03-04 17:05:00|13613.6|13608.6|13613.5|13608.5|13614.4|13609.9|13612.7|13608.3|188
1646413800000|2022-03-04 17:10:00|13613.6|13608.6|13613.1|13608.1|13614.1|13609.3|13611.9|13607.9|99
1646414100000|2022-03-04 17:15:00|13613.1|13608.1|13611.1|13606.1|13613.1|13608.1|13606.7|13601.7|391
1646414400000|2022-03-04 17:20:00|13610.8|13605.8|13613.2|13608.2|13614.4|13609.4|13610.5|13605.5|391
1646414700000|2022-03-04 17:25:00|13613|13608|13610.3|13605.3|13614.2|13609.2|13610.1|13605.1|274
1646415000000|2022-03-04 17:30:00|13610.3|13605.3|13607.6|13602.6|13610.3|13605.3|13606.4|13601.4|262
1646415300000|2022-03-04 17:35:00|13607.5|13602.5|13603.2|13598.2|13607.6|13602.6|13601.9|13596.9|230
1646415600000|2022-03-04 17:40:00|13603.1|13598.1|13605.7|13600.7|13605.8|13600.8|13603.1|13598.1|171
1646415900000|2022-03-04 17:45:00|13605.6|13600.6|13606|13601|13606.1|13601.1|13605.3|13600.3|117
1646416200000|2022-03-04 17:50:00|13605.9|13600.9|13603.9|13598.9|13607.1|13602.1|13603.5|13598.5|227
1646416500000|2022-03-04 17:55:00|13603.8|13598.8|13602.7|13597.7|13604|13599|13601.8|13597.6|138
1646416800000|2022-03-04 18:00:00|13602.6|13597.6|13599.5|13594.5|13602.9|13598.8|13597.8|13592.9|173
1646417100000|2022-03-04 18:05:00|13599.4|13594.4|13596.2|13591.2|13599.4|13594.4|13595.2|13591.1|176
1646417400000|2022-03-04 18:10:00|13595.1|13592.1|13598.6|13593.6|13598.7|13593.8|13595.1|13591.1|165
1646417700000|2022-03-04 18:15:00|13598.7|13593.7|13600|13595|13600.2|13596.2|13598.1|13593.3|151
1646418000000|2022-03-04 18:20:00|13599.9|13594.9|13601.1|13596.1|13601.8|13596.8|13598.9|13593.9|145
1646418300000|2022-03-04 18:25:00|13601|13596|13600.6|13595.6|13601.9|13596.9|13600.1|13595.1|140
1646418600000|2022-03-04 18:30:00|13600.5|13595.5|13599.5|13594.5|13600.6|13595.6|13598.5|13593.5|175
1646418900000|2022-03-04 18:35:00|13599.4|13594.4|13598.8|13593.8|13599.9|13594.9|13597.9|13592.9|120
1646419200000|2022-03-04 18:40:00|13598.9|13593.9|13601.4|13596.4|13601.7|13597.5|13598.9|13593.9|146
1646419500000|2022-03-04 18:45:00|13601.3|13596.3|13600.2|13595.2|13601.9|13596.9|13599.4|13595.1|135
1646419800000|2022-03-04 18:50:00|13600.3|13595.3|13598.9|13593.9|13600.3|13596.3|13598.1|13593.8|123
1646420100000|2022-03-04 18:55:00|13598.8|13593.8|13599.3|13594.3|13599.6|13594.9|13597.7|13592.7|139
1646420400000|2022-03-04 19:00:00|13599.2|13594.2|13603.6|13598.6|13604.4|13600.2|13598.8|13593.8|223
1646420700000|2022-03-04 19:05:00|13603.8|13598.8|13603.2|13598.2|13603.8|13599|13601.9|13597.9|131
1646421000000|2022-03-04 19:10:00|13603.1|13598.1|13603.3|13598.3|13604.7|13599.7|13602.9|13597.9|131
1646421300000|2022-03-04 19:15:00|13603.1|13598.1|13603.1|13598.1|13603.7|13598.7|13601.6|13597.8|131
1646421600000|2022-03-04 19:20:00|13603|13598|13600.9|13595.9|13603.3|13599.2|13600.1|13595.1|156
1646421900000|2022-03-04 19:25:00|13600.8|13595.8|13598.4|13593.4|13600.9|13595.9|13598.4|13593.4|141
1646422200000|2022-03-04 19:30:00|13598.7|13593.7|13596.4|13591.4|13599.2|13594.2|13596.3|13591.3|150
1646422500000|2022-03-04 19:35:00|13596.5|13591.5|13599.1|13594.1|13599.5|13595.4|13596.4|13591.4|175
1646422800000|2022-03-04 19:40:00|13599.2|13594.2|13601.2|13596.2|13601.5|13596.5|13598.4|13593.4|168
1646423100000|2022-03-04 19:45:00|13601.3|13596.3|13604|13599|13604.2|13599.2|13601.2|13596.2|201
1646423400000|2022-03-04 19:50:00|13604.2|13599.2|13605.7|13600.7|13605.8|13600.8|13601.1|13596.1|197
1646423700000|2022-03-04 19:55:00|13605.8|13600.8|13612.9|13607.9|13614.9|13610.4|13605.8|13600.8|290
1646424000000|2022-03-04 20:00:00|13613|13608|13614.6|13609.6|13615.3|13610.3|13611.5|13606.5|246
1646424300000|2022-03-04 20:05:00|13614.5|13609.5|13612.7|13607.7|13615.3|13610.3|13611.4|13606.4|217
1646424600000|2022-03-04 20:10:00|13612.8|13607.8|13614.9|13609.9|13615|13610|13612.6|13607.6|233
1646424900000|2022-03-04 20:15:00|13614.6|13609.6|13615.2|13610.2|13615.2|13610.2|13612.2|13607.2|152
1646425200000|2022-03-04 20:20:00|13614.8|13609.8|13611.7|13606.7|13615.3|13610.3|13611.6|13606.6|161
1646425500000|2022-03-04 20:25:00|13611.5|13606.5|13610.3|13605.3|13612.1|13607.1|13608.4|13603.4|175
1646425800000|2022-03-04 20:30:00|13610.4|13605.4|13611.1|13606.1|13611.1|13606.8|13609.6|13604.6|107
1646426100000|2022-03-04 20:35:00|13611.2|13606.2|13611.9|13606.9|13612.1|13607.1|13610.6|13605.6|146
1646426400000|2022-03-04 20:40:00|13611.8|13606.8|13614|13609|13614.7|13609.7|13610.9|13605.9|152
1646426700000|2022-03-04 20:45:00|13614.1|13609.1|13614.4|13609.4|13614.5|13609.5|13613.1|13608.1|138
1646427000000|2022-03-04 20:50:00|13614.3|13609.3|13611.7|13606.7|13614.3|13609.3|13611.5|13606.5|165
1646427300000|2022-03-04 20:55:00|13611.8|13606.8|13606.8|13601.8|13611.8|13606.8|13605.9|13600.5|175
1646427600000|2022-03-04 21:00:00|13606.7|13601.7|13606.1|13597.9|13606.7|13601.7|13598.8|13587.4|341
1646427900000|2022-03-04 21:05:00|13605.8|13598.1|13605.2|13600.2|13607.4|13601.3|13604|13597.3|223
1646428200000|2022-03-04 21:10:00|13605.3|13600.3|13608.6|13603.6|13610|13603.8|13605.1|13597.6|218
1646428500000|2022-03-04 21:15:00|13608.7|13603.7|13610.2|13603.1|13612.4|13604.7|13608.3|13601.6|265
1646428800000|2022-03-04 21:20:00|13610|13603.2|13610.4|13604.1|13611.8|13604.7|13608.9|13602.1|156
1646429100000|2022-03-04 21:25:00|13610.2|13604.2|13607|13600.9|13611.3|13604.7|13606.5|13599.5|243
1646429400000|2022-03-04 21:30:00|13607.4|13600.5|13606.9|13601.9|13610|13602.1|13606.1|13598.2|138
1646429700000|2022-03-04 21:35:00|13606.6|13601.6|13609.7|13598.6|13610.2|13602|13606.4|13597.7|153
1646430000000|2022-03-04 21:40:00|13608.8|13599.1|13608.2|13600|13611.3|13601.5|13606.5|13597.2|236
1646430300000|2022-03-04 21:45:00|13606.6|13601.6|13608.7|13594.7|13611|13603.3|13601.8|13591.1|155
1646430600000|2022-03-04 21:50:00|13609.3|13594.6|13609.8|13596.5|13615.9|13601.9|13601.3|13591|327
1646430900000|2022-03-04 21:55:00|13606.1|13601.1|13616.8|13600.8|13618|13602|13606.1|13595|458
1646600400000|2022-03-06 21:00:00|13617.7|13595.7|13616.4|13594.4|13620|13598|13604.8|13582.8|34
1646600700000|2022-03-06 21:05:00|13614.6|13592.6|13616.6|13594.6|13620|13598|13604.8|13582.8|39
1646601000000|2022-03-06 21:10:00|13609.5|13587.5|13606.3|13584.3|13620|13598|13604.8|13582.8|31
1646601300000|2022-03-06 21:15:00|13614.9|13592.9|13616.6|13594.6|13620|13598|13604.8|13582.8|35
1646601600000|2022-03-06 21:20:00|13618|13596|13604.8|13582.8|13620|13598|13604.8|13582.8|30
1646601900000|2022-03-06 21:25:00|13620|13598|13623.6|13601.6|13631.8|13609.8|13604.8|13582.8|42
1646602200000|2022-03-06 21:30:00|13622.9|13600.9|13621.2|13599.3|13631.9|13609.9|13621.2|13599.3|55
1646602500000|2022-03-06 21:35:00|13624|13602|13626.8|13604.8|13630.2|13608.2|13621.2|13599.3|31
1646602800000|2022-03-06 21:40:00|13624|13602|13624|13602|13629.7|13607.7|13621.2|13599.3|29
1646603100000|2022-03-06 21:45:00|13621.2|13599.3|13621.9|13599.9|13625.7|13603.7|13611.8|13589.8|32
1646603400000|2022-03-06 21:50:00|13622.9|13600.9|13621.2|13599.2|13624|13602|13611.8|13589.8|38
1646603700000|2022-03-06 21:55:00|13615.6|13593.6|13622.7|13600.7|13624.1|13602.1|13615.6|13593.6|40
1646604000000|2022-03-06 22:00:00|13619.7|13599.2|13617.7|13601.7|13622.5|13605.5|13615.8|13599.2|39
1646604300000|2022-03-06 22:05:00|13618.1|13602.1|13616.4|13600.4|13621.6|13605.6|13614.6|13598.6|71
1646604600000|2022-03-06 22:10:00|13618.5|13602.5|13617.3|13601.3|13620.7|13604.7|13614|13598|70
1646604900000|2022-03-06 22:15:00|13616.6|13600.6|13614.3|13598.3|13619.1|13603.1|13611.4|13595.4|97
1646605200000|2022-03-06 22:20:00|13615.5|13599.5|13613.6|13597.6|13617.9|13601.9|13611.7|13595.7|113
1646605500000|2022-03-06 22:25:00|13613.2|13597.2|13615|13599|13620.5|13604.5|13611.7|13595.7|105
1646605800000|2022-03-06 22:30:00|13614.3|13598.3|13612|13596|13621.8|13605.8|13610.1|13594.1|245
1646606100000|2022-03-06 22:35:00|13611.7|13595.7|13612.1|13596.1|13616.8|13600.8|13609.6|13593.6|271
1646606400000|2022-03-06 22:40:00|13612.2|13596.2|13610.4|13594.4|13614.8|13599.1|13608.7|13592.7|255
1646606700000|2022-03-06 22:45:00|13610.2|13594.2|13610.1|13594.1|13613.8|13597.8|13608.9|13592.9|255
1646607000000|2022-03-06 22:50:00|13610.8|13594.8|13610.5|13594.5|13613.1|13597.1|13607.9|13591.9|252
1646607300000|2022-03-06 22:55:00|13610.8|13594.8|13611.9|13595.9|13612.8|13596.8|13608.5|13592.5|305
1646607600000|2022-03-06 23:00:00|13610.5|13594.5|13617.8|13601.8|13621.7|13605.7|13610.1|13594.1|374
1646607900000|2022-03-06 23:05:00|13617.6|13601.6|13620.5|13604.5|13623.1|13607.1|13617.1|13601.1|381
1646608200000|2022-03-06 23:10:00|13620.6|13604.6|13624.4|13608.4|13629.1|13613.1|13616.8|13600.8|402
1646608500000|2022-03-06 23:15:00|13624.5|13608.5|13623.5|13609.8|13625.8|13613.2|13622.6|13608.3|317
1646608800000|2022-03-06 23:20:00|13623.2|13610|13625.4|13612.4|13627.2|13615.4|13623|13609.4|285
1646609100000|2022-03-06 23:25:00|13624.4|13612.5|13622.9|13614|13627|13616.8|13621.2|13610.3|237
1646609400000|2022-03-06 23:30:00|13622.5|13614.1|13618.3|13613.3|13624.1|13616.5|13617|13612|348
1646609700000|2022-03-06 23:35:00|13618.6|13613.6|13620.3|13615.3|13620.4|13615.4|13617.9|13612.9|205
1646610000000|2022-03-06 23:40:00|13620.2|13615.2|13620.9|13615.9|13621.3|13616.3|13619.3|13614.3|211
1646610300000|2022-03-06 23:45:00|13621.1|13616.1|13619.2|13614.2|13621.1|13616.1|13618.9|13613.9|180
1646610600000|2022-03-06 23:50:00|13619.3|13614.3|13622|13617|13622.1|13617.1|13618.3|13613.3|155
1646610900000|2022-03-06 23:55:00|13622.3|13617.3|13623.1|13618.1|13624.6|13619.6|13622.1|13617.1|209
1646611200000|2022-03-07 00:00:00|13622.9|13617.9|13618.5|13613.5|13623|13618|13618.4|13613.4|238
1646611500000|2022-03-07 00:05:00|13618.6|13613.6|13621.6|13618.6|13623.3|13618.8|13616.6|13611.6|266
1646611800000|2022-03-07 00:10:00|13621.4|13618.4|13628.5|13623.5|13629.5|13625.8|13621.4|13617.6|312
1646612100000|2022-03-07 00:15:00|13627.5|13624.5|13629.2|13626.2|13630.4|13626.6|13627.5|13623.2|209
1646612400000|2022-03-07 00:20:00|13629.1|13626.1|13631.5|13628.5|13632.5|13628.7|13629.1|13625.2|190
1646612700000|2022-03-07 00:25:00|13631.7|13628.7|13632.3|13629.3|13633.1|13629.6|13631.3|13627.6|115
1646613000000|2022-03-07 00:30:00|13632.4|13629.4|13629.1|13626.1|13633.1|13629.4|13628.9|13625|213
1646613300000|2022-03-07 00:35:00|13629|13626|13628.3|13625.3|13631.5|13627.6|13628.1|13623.2|190
1646613600000|2022-03-07 00:40:00|13628.2|13625.2|13630.3|13627.3|13632|13628|13628.2|13624.2|161
1646613900000|2022-03-07 00:45:00|13630.1|13627.1|13629.6|13626.6|13631.8|13627.8|13629.3|13625.2|216
1646614200000|2022-03-07 00:50:00|13629.5|13626.5|13633.7|13630.7|13634.4|13631.1|13629.5|13626|229
1646614500000|2022-03-07 00:55:00|13633.6|13630.6|13635.5|13632.5|13635.6|13632.6|13633.1|13629.6|165
1646614800000|2022-03-07 01:00:00|13635.6|13632.6|13637.6|13634.6|13637.6|13634.6|13632.9|13629.9|202
1646615100000|2022-03-07 01:05:00|13637.4|13634.4|13638.2|13635.2|13639.1|13635.8|13637|13633.8|197
1646615400000|2022-03-07 01:10:00|13638.1|13635.1|13639.4|13634.4|13639.9|13636.4|13636.8|13633.8|216
1646615700000|2022-03-07 01:15:00|13639.5|13634.5|13640.1|13637.1|13641.5|13637.5|13638.8|13634.5|216
1646616000000|2022-03-07 01:20:00|13640.2|13637.2|13642.9|13637.9|13643.5|13639.6|13639.3|13636.3|219
1646616300000|2022-03-07 01:25:00|13642.7|13637.7|13641.9|13638.9|13643.4|13639.8|13640|13637|276
1646616600000|2022-03-07 01:30:00|13641.6|13638.6|13641.7|13636.7|13643.3|13639.5|13638.6|13634.7|322
1646616900000|2022-03-07 01:35:00|13641.6|13636.6|13641.6|13638.6|13642.5|13638.9|13638|13634.2|245
1646617200000|2022-03-07 01:40:00|13641.5|13638.5|13642|13639|13643.3|13639.9|13640.4|13636.7|231
1646617500000|2022-03-07 01:45:00|13642.1|13639.1|13642.8|13637.8|13643.7|13640.5|13638.3|13635.3|241
1646617800000|2022-03-07 01:50:00|13642.7|13637.7|13644.4|13641.4|13645.5|13642|13640.8|13637|279
1646618100000|2022-03-07 01:55:00|13644.3|13641.3|13641.4|13636.4|13644.6|13641.6|13640.8|13636|193
1646618400000|2022-03-07 02:00:00|13641.5|13636.5|13642.8|13637.8|13643.7|13640.5|13640.7|13636.5|206
1646618700000|2022-03-07 02:05:00|13642.7|13637.7|13639.5|13636.5|13643|13640|13639.4|13635.7|200
1646619000000|2022-03-07 02:10:00|13639.4|13636.4|13635.2|13632.2|13641.1|13638.1|13635.1|13631.1|226
1646619300000|2022-03-07 02:15:00|13635.3|13632.3|13636.2|13631.2|13636.3|13632.4|13630.1|13626.3|311
1646619600000|2022-03-07 02:20:00|13636.3|13631.3|13638.6|13635.6|13639.6|13636.1|13634.8|13630.8|239
1646619900000|2022-03-07 02:25:00|13638.5|13635.5|13639|13634|13639.3|13635.6|13634.9|13631.2|218
1646620200000|2022-03-07 02:30:00|13639.2|13634.2|13638.8|13633.8|13639.9|13635.6|13637.2|13632.2|282
1646620500000|2022-03-07 02:35:00|13638.9|13633.9|13640.8|13635.8|13641.1|13636.1|13638.3|13633.3|239
1646620800000|2022-03-07 02:40:00|13640.7|13635.7|13642.3|13637.3|13643.7|13639.5|13640.1|13635.1|237
1646621100000|2022-03-07 02:45:00|13641.4|13638.4|13641.6|13638.6|13642.7|13639.4|13641.1|13637.2|153
1646621400000|2022-03-07 02:50:00|13641.7|13638.7|13642.2|13639.2|13642.8|13639.3|13640.3|13636.5|260
1646621700000|2022-03-07 02:55:00|13642.3|13639.3|13642|13637|13643.5|13640.4|13641.3|13637|177
1646622000000|2022-03-07 03:00:00|13642.1|13637.1|13643|13640|13644|13640.2|13641.1|13636.9|188
1646622300000|2022-03-07 03:05:00|13642.9|13639.9|13642.2|13639.2|13643.3|13640|13640.8|13636.9|171
1646622600000|2022-03-07 03:10:00|13642.3|13639.3|13643.1|13638.1|13643.5|13640.3|13641.1|13638|158
1646622900000|2022-03-07 03:15:00|13643.2|13638.2|13642.6|13639.6|13644|13640.6|13642.3|13638|207
1646623200000|2022-03-07 03:20:00|13642.7|13639.7|13639.5|13636.5|13643.4|13640.2|13639.5|13635.5|186
1646623500000|2022-03-07 03:25:00|13639.4|13636.4|13635.2|13632.2|13640.7|13637.3|13634.3|13630.3|265
1646623800000|2022-03-07 03:30:00|13635.1|13632.1|13637.2|13632.2|13637.2|13633.6|13635.1|13631.5|237
1646624100000|2022-03-07 03:35:00|13636.2|13633.2|13634.9|13631.9|13636.9|13633.6|13634.7|13630.8|188
1646624400000|2022-03-07 03:40:00|13634.8|13631.8|13635.3|13632.3|13635.8|13632.8|13633.4|13630.4|205
1646624700000|2022-03-07 03:45:00|13635.4|13632.4|13635.2|13632.2|13635.9|13632.4|13634|13630.1|210
1646625000000|2022-03-07 03:50:00|13635.3|13632.3|13634.9|13631.9|13636.8|13633.4|13634|13630.8|177
1646625300000|2022-03-07 03:55:00|13635|13632|13635.1|13632.1|13635.9|13632.5|13634.1|13630.1|170
1646625600000|2022-03-07 04:00:00|13635|13632|13634.5|13631.5|13635.8|13632|13633.1|13629.2|238
1646625900000|2022-03-07 04:05:00|13634.4|13631.4|13631.4|13628.4|13634.9|13631.4|13631|13627.2|224
1646626200000|2022-03-07 04:10:00|13631.6|13628.6|13633.3|13630.3|13634.3|13630.9|13631.6|13627.7|148
1646626500000|2022-03-07 04:15:00|13633.2|13630.2|13633.6|13630.6|13633.8|13630.8|13632.9|13629.9|112
1646626800000|2022-03-07 04:20:00|13633.7|13630.7|13633.7|13630.7|13634.2|13631.2|13633|13630|119
1646627100000|2022-03-07 04:25:00|13633.6|13630.6|13633.7|13630.7|13634|13631|13633.2|13630.2|126
1646627400000|2022-03-07 04:30:00|13633.6|13630.6|13633.6|13630.6|13634.1|13631.1|13633.1|13630.1|144
1646627700000|2022-03-07 04:35:00|13633.7|13630.7|13634.2|13631.2|13634.4|13631.4|13633.2|13630.2|114
1646628000000|2022-03-07 04:40:00|13634.4|13631.4|13633.7|13630.7|13634.4|13631.4|13633.2|13630.2|115
1646628300000|2022-03-07 04:45:00|13633.6|13630.6|13631.4|13628.4|13633.7|13630.7|13630.9|13627.9|153
1646628600000|2022-03-07 04:50:00|13631.3|13628.3|13629.9|13626.9|13632.4|13629.4|13629.6|13626.6|113
1646628900000|2022-03-07 04:55:00|13629.8|13626.8|13625.6|13622.6|13629.9|13626.9|13624.8|13621.3|137
1646629200000|2022-03-07 05:00:00|13625.7|13622.7|13626|13623|13626.8|13623.8|13625.1|13621.3|137
1646629500000|2022-03-07 05:05:00|13626.1|13623.1|13627.8|13624.8|13628|13625|13625.9|13622.9|148
1646629800000|2022-03-07 05:10:00|13628|13625|13628.9|13625.9|13629.8|13626.1|13626.9|13623.7|195
1646630100000|2022-03-07 05:15:00|13628.8|13625.8|13623.5|13620.5|13628.8|13625.8|13622.8|13619.1|267
1646630400000|2022-03-07 05:20:00|13623.4|13620.4|13626.6|13623.6|13627.3|13624.3|13623.4|13620.2|257
1646630700000|2022-03-07 05:25:00|13626.7|13623.7|13631.2|13628.2|13633.6|13629.3|13626.6|13622.8|186
1646631000000|2022-03-07 05:30:00|13631.4|13628.4|13634.1|13631.1|13634.3|13631.2|13631.3|13628.3|224
1646631300000|2022-03-07 05:35:00|13634.2|13631.2|13634.4|13631.4|13635.5|13632.3|13633.4|13630.4|203
1646631600000|2022-03-07 05:40:00|13634.3|13631.3|13634.3|13631.3|13635.7|13632.4|13633.4|13629.5|142
1646631900000|2022-03-07 05:45:00|13634.4|13631.4|13633.9|13630.9|13634.9|13631.5|13633.2|13629.8|146
1646632200000|2022-03-07 05:50:00|13633.8|13630.8|13631.4|13628.4|13633.8|13630.8|13630.5|13627.5|164
1646632500000|2022-03-07 05:55:00|13631.3|13628.3|13630.3|13627.3|13631.6|13628.3|13628.4|13624.6|219
1646632800000|2022-03-07 06:00:00|13630.2|13627.2|13630.1|13627.1|13633.5|13629.7|13628.9|13625.2|193
1646633100000|2022-03-07 06:05:00|13630.3|13627.3|13633|13630|13633.8|13630.7|13630.1|13626.3|270
1646633400000|2022-03-07 06:10:00|13633.4|13630.4|13635.3|13632.3|13635.9|13632.3|13632.7|13628.7|207
1646633700000|2022-03-07 06:15:00|13636.2|13631.2|13635.2|13632.2|13636.8|13632.7|13635.1|13630.8|224
1646634000000|2022-03-07 06:20:00|13636.1|13631.1|13633.9|13630.9|13636.6|13632.6|13633.9|13629.4|234
1646634300000|2022-03-07 06:25:00|13634|13631|13634.4|13629.4|13635.8|13631.4|13633.2|13628.9|251
1646634600000|2022-03-07 06:30:00|13633.4|13630.4|13635|13632|13635.2|13632.2|13633.4|13629.4|164
1646634900000|2022-03-07 06:35:00|13634.9|13631.9|13634.8|13631.8|13635.1|13632.1|13633.3|13630.3|176
1646635200000|2022-03-07 06:40:00|13634.9|13631.9|13636.2|13633.2|13636.2|13633.2|13632.9|13629.9|181
1646635500000|2022-03-07 06:45:00|13636.1|13633.1|13634.3|13631.3|13636.3|13633.3|13634.3|13631.3|113
1646635800000|2022-03-07 06:50:00|13634.2|13631.2|13633.2|13630.2|13635|13632|13632.8|13629.8|115
1646636100000|2022-03-07 06:55:00|13633.1|13630.1|13635.5|13632.5|13635.9|13632.9|13632.7|13629.7|127
1646636400000|2022-03-07 07:00:00|13635.2|13632.2|13636|13633|13636|13633|13633.9|13630.9|175
1646636700000|2022-03-07 07:05:00|13635.9|13632.9|13634.2|13631.2|13636.4|13633.4|13632.6|13629.6|195
1646637000000|2022-03-07 07:10:00|13634.1|13631.1|13634.7|13631.7|13636.9|13633.2|13633.9|13630|259
1646637300000|2022-03-07 07:15:00|13634.6|13631.6|13629.9|13626.9|13634.7|13631.7|13628.5|13625.5|306
1646637600000|2022-03-07 07:20:00|13630|13627|13633.8|13630.8|13634.3|13631.3|13629.7|13625.8|216
1646637900000|2022-03-07 07:25:00|13633.9|13630.9|13630.6|13627.6|13633.9|13630.9|13630.6|13627.6|231
1646638200000|2022-03-07 07:30:00|13630.7|13627.7|13634.6|13629.6|13634.6|13631.2|13629.9|13626.9|281
1646638500000|2022-03-07 07:35:00|13634.5|13629.5|13634.9|13631.9|13636.2|13632.5|13632.8|13628.6|310
1646638800000|2022-03-07 07:40:00|13635|13632|13636.2|13633.2|13637.4|13634.4|13634.8|13631.8|223
1646639100000|2022-03-07 07:45:00|13636.4|13633.4|13634.1|13631.1|13637.9|13634|13634|13630.8|226
1646639400000|2022-03-07 07:50:00|13634|13631|13637.6|13634.6|13638.4|13634.6|13634|13631|234
1646639700000|2022-03-07 07:55:00|13637.5|13634.5|13638.5|13635.5|13638.7|13635.7|13637|13633|173
1646640000000|2022-03-07 08:00:00|13638.4|13635.4|13638|13633|13639.3|13635.6|13636.4|13631.4|402
1646640300000|2022-03-07 08:05:00|13637.9|13632.9|13636.1|13633.1|13638.1|13634.3|13635.5|13631.7|321
1646640600000|2022-03-07 08:10:00|13636.8|13631.8|13639.1|13636.1|13639.4|13636.4|13635.9|13631.8|252
1646640900000|2022-03-07 08:15:00|13639.2|13636.2|13639.1|13636.1|13639.5|13636.5|13638.9|13635.9|224
1646641200000|2022-03-07 08:20:00|13639|13636|13638.4|13635.4|13640.2|13636.9|13637.1|13633.4|305
1646641500000|2022-03-07 08:25:00|13638.3|13635.3|13640|13637|13641|13637.1|13637.2|13633.8|335
1646641800000|2022-03-07 08:30:00|13640.1|13637.1|13640.2|13635.2|13641.1|13637.7|13639|13635.2|277
1646642100000|2022-03-07 08:35:00|13639.2|13636.2|13639.6|13636.6|13641|13637.2|13638.1|13634.2|343
1646642400000|2022-03-07 08:40:00|13639.7|13636.7|13641|13638|13641.2|13638.2|13638.6|13635.6|277
1646642700000|2022-03-07 08:45:00|13641.1|13638.1|13641.4|13638.4|13642.3|13638.5|13640|13636.4|233
1646643000000|2022-03-07 08:50:00|13641.5|13638.5|13640.6|13637.6|13641.6|13638.6|13639.8|13636.2|191
1646643300000|2022-03-07 08:55:00|13640.5|13637.5|13641.3|13636.3|13641.9|13638.1|13638.6|13634.9|330
1646643600000|2022-03-07 09:00:00|13641.1|13636.1|13640.3|13637.3|13641.3|13638.2|13638.6|13635|316
1646643900000|2022-03-07 09:05:00|13640.2|13637.2|13635|13632|13641|13637.3|13634.9|13631.9|242
1646644200000|2022-03-07 09:10:00|13635.3|13632.3|13637.9|13634.9|13638.4|13635.3|13635.1|13632.1|280
1646644500000|2022-03-07 09:15:00|13637.8|13634.8|13638.1|13635.1|13641.5|13638.5|13637.4|13634|234
1646644800000|2022-03-07 09:20:00|13638|13635|13641|13638|13641.8|13638.2|13636.3|13632.3|326
1646645100000|2022-03-07 09:25:00|13640.9|13637.9|13642.8|13639.8|13643.2|13640.2|13639.8|13636.8|273
1646645400000|2022-03-07 09:30:00|13642.7|13639.7|13644.7|13641.7|13645.7|13642.7|13642.7|13639.7|299
1646645700000|2022-03-07 09:35:00|13644.8|13641.8|13645.1|13642.1|13646.1|13642.4|13644.1|13640.6|248
1646646000000|2022-03-07 09:40:00|13645|13642|13647.1|13644.1|13647.6|13644.6|13644.2|13641.2|250
1646646300000|2022-03-07 09:45:00|13647.2|13644.2|13646.2|13643.2|13648|13644.6|13645.9|13642.4|279
1646646600000|2022-03-07 09:50:00|13646.5|13643.5|13644.9|13641.9|13647.9|13644|13644.9|13641.1|305
1646646900000|2022-03-07 09:55:00|13644.8|13641.8|13646.9|13643.9|13649.4|13645.5|13644.8|13641.7|298
1646647200000|2022-03-07 10:00:00|13646.8|13643.8|13642.7|13639.7|13648|13644.5|13642.6|13639.6|225
1646647500000|2022-03-07 10:05:00|13642.6|13639.6|13644.1|13641.1|13644.4|13641.4|13642.5|13639.5|193
1646647800000|2022-03-07 10:10:00|13644|13641|13644.2|13641.2|13646.3|13643.3|13643.1|13639.1|206
1646648100000|2022-03-07 10:15:00|13644.1|13641.1|13645.5|13642.5|13648.4|13644.9|13644.1|13641.1|225
1646648400000|2022-03-07 10:20:00|13646.4|13641.4|13646.2|13643.2|13647.1|13643.2|13645|13641.3|185
1646648700000|2022-03-07 10:25:00|13646.3|13643.3|13648.3|13645.3|13649|13645.5|13646.2|13643.1|167
1646649000000|2022-03-07 10:30:00|13648.2|13645.2|13648.8|13645.8|13650.1|13646.4|13648.2|13644.3|222
1646649300000|2022-03-07 10:35:00|13648.7|13645.7|13648.8|13645.8|13650|13646.1|13646|13643|313
1646649600000|2022-03-07 10:40:00|13648.7|13645.7|13645.2|13640.2|13650.1|13646.2|13644.8|13640.1|285
1646649900000|2022-03-07 10:45:00|13644|13641|13642.4|13639.4|13644.1|13641.1|13641.6|13638.3|211
1646650200000|2022-03-07 10:50:00|13642.2|13639.2|13637.8|13634.8|13642.2|13639.2|13636.8|13633|271
1646650500000|2022-03-07 10:55:00|13637.7|13634.7|13637|13632|13641.3|13636.6|13635.3|13630.9|275
1646650800000|2022-03-07 11:00:00|13636.9|13631.9|13637.5|13632.5|13639.7|13635.4|13636.1|13631.8|254
1646651100000|2022-03-07 11:05:00|13637.4|13632.4|13633.4|13628.4|13637.6|13633.5|13630.9|13626.5|289
1646651400000|2022-03-07 11:10:00|13633.6|13628.6|13632|13627|13634.7|13630.6|13630.3|13626.5|355
1646651700000|2022-03-07 11:15:00|13631.7|13626.7|13630.9|13627.9|13634.7|13630.6|13629.1|13625.2|365
1646652000000|2022-03-07 11:20:00|13631.1|13628.1|13626.8|13623.8|13632.7|13628.2|13625.7|13622.4|363
1646652300000|2022-03-07 11:25:00|13626.9|13623.9|13634.4|13631.4|13635.4|13631.8|13625.9|13622.1|234
1646652600000|2022-03-07 11:30:00|13634.3|13631.3|13636|13633|13637.7|13634.7|13633.9|13630|266
1646652900000|2022-03-07 11:35:00|13635.8|13632.8|13636.6|13633.6|13637.6|13634.6|13635.5|13631.5|231
1646653200000|2022-03-07 11:40:00|13636.7|13633.7|13634.9|13631.9|13636.7|13633.7|13632.7|13629.3|258
1646653500000|2022-03-07 11:45:00|13635|13632|13632.9|13629.9|13636.3|13633.3|13632|13629|258
1646653800000|2022-03-07 11:50:00|13633|13630|13629|13626|13633.3|13630.3|13627.1|13623.7|324
1646654100000|2022-03-07 11:55:00|13628.6|13625.6|13619|13616|13629.8|13626|13618.2|13614.3|383
1646654400000|2022-03-07 12:00:00|13618.8|13615.8|13611.8|13606.8|13622.9|13618.3|13607.7|13602.9|397
1646654700000|2022-03-07 12:05:00|13611.7|13606.7|13616.1|13613.1|13617.3|13613.5|13611.7|13606.7|246
1646655000000|2022-03-07 12:10:00|13617.1|13612.1|13616.7|13611.7|13620.3|13616.4|13613.9|13610.2|326
1646655300000|2022-03-07 12:15:00|13616.6|13611.6|13612.1|13609.1|13616.7|13612.4|13610.6|13606.4|331
1646655600000|2022-03-07 12:20:00|13612|13609|13612.2|13607.2|13615.1|13611.2|13607.5|13603.6|396
1646655900000|2022-03-07 12:25:00|13612.1|13607.1|13609.4|13604.4|13612.5|13607.8|13606.2|13602.3|334
1646656200000|2022-03-07 12:30:00|13609.3|13604.3|13610.3|13607.3|13612.2|13608.3|13605.5|13601.1|361
1646656500000|2022-03-07 12:35:00|13610.2|13607.2|13606.6|13603.6|13611|13607.2|13603.8|13599|358
1646656800000|2022-03-07 12:40:00|13606.9|13603.9|13612.1|13607.1|13614.2|13610.3|13606.2|13602.1|404
1646657100000|2022-03-07 12:45:00|13611.6|13606.6|13611.2|13608.2|13613.5|13610.1|13608.6|13604.8|400
1646657400000|2022-03-07 12:50:00|13611.3|13608.3|13609.7|13606.7|13613.7|13610|13605.1|13601|372
1646657700000|2022-03-07 12:55:00|13610.2|13605.2|13612.1|13609.1|13612.9|13609.9|13608.7|13604.9|371
1646658000000|2022-03-07 13:00:00|13610.4|13607.4|13609.9|13606.9|13613.7|13610.7|13608.1|13604|348
1646658300000|2022-03-07 13:05:00|13610|13607|13612.3|13609.3|13613.5|13610.3|13609.8|13605.9|304
1646658600000|2022-03-07 13:10:00|13612.4|13609.4|13613.7|13610.7|13615.6|13612.6|13610.5|13607.5|299
1646658900000|2022-03-07 13:15:00|13613.8|13610.8|13613.5|13610.5|13615.5|13612.5|13613.5|13610.5|272
1646659200000|2022-03-07 13:20:00|13613.6|13610.6|13613.9|13608.9|13614.9|13610.7|13608.8|13604.7|370
1646659500000|2022-03-07 13:25:00|13613.8|13608.8|13612.5|13607.5|13614.9|13610.7|13610.2|13606.2|336
1646659800000|2022-03-07 13:30:00|13612.4|13607.4|13612.9|13609.9|13615.3|13611.4|13610.9|13607.1|298
1646660100000|2022-03-07 13:35:00|13613|13610|13607.9|13604.9|13615.1|13610.8|13607.9|13603.9|322
1646660400000|2022-03-07 13:40:00|13608|13605|13613.6|13608.6|13615.1|13611.1|13605.8|13602.8|414
1646660700000|2022-03-07 13:45:00|13613.7|13608.7|13609.1|13606.1|13615|13611.1|13608.5|13605.5|362
1646661000000|2022-03-07 13:50:00|13609.3|13606.3|13612.2|13609.2|13615.1|13611.2|13609.1|13606.1|421
1646661300000|2022-03-07 13:55:00|13612.1|13609.1|13611.4|13608.4|13613.6|13609.6|13609.6|13606|343
1646661600000|2022-03-07 14:00:00|13611.5|13608.5|13611.2|13608.2|13613.5|13609.5|13609.1|13606.1|334
1646661900000|2022-03-07 14:05:00|13611.3|13608.3|13609|13604|13612.8|13608.3|13606.7|13602.5|261
1646662200000|2022-03-07 14:10:00|13607.9|13604.9|13608.7|13605.7|13611.5|13607.8|13607.8|13604.7|253
1646662500000|2022-03-07 14:15:00|13608.6|13605.6|13608.6|13603.6|13609.7|13606.2|13606.5|13603.2|261
1646662800000|2022-03-07 14:20:00|13607.8|13604.8|13601.1|13598.1|13609|13605.4|13600|13596.3|371
1646663100000|2022-03-07 14:25:00|13601.3|13598.3|13601.8|13598.8|13607.2|13603.2|13601|13597.8|388
1646663400000|2022-03-07 14:30:00|13601.9|13598.9|13606.4|13603.4|13607.6|13603.8|13601.8|13598.8|406
1646663700000|2022-03-07 14:35:00|13607.6|13602.6|13604.8|13601.8|13610.4|13606.2|13604.6|13600.1|347
1646664000000|2022-03-07 14:40:00|13604.9|13601.9|13609.5|13604.5|13609.5|13605.5|13604.6|13600.8|322
1646664300000|2022-03-07 14:45:00|13609.4|13604.4|13610.9|13607.9|13613.2|13609.1|13608|13604|253
1646664600000|2022-03-07 14:50:00|13611|13608|13607.1|13604.1|13611.6|13608.2|13606.1|13602.4|293
1646664900000|2022-03-07 14:55:00|13607|13604|13612.5|13609.5|13613.8|13609.7|13606.9|13603.3|264
1646665200000|2022-03-07 15:00:00|13613.7|13608.7|13612.4|13607.4|13615.2|13610.4|13610.9|13606.9|352
1646665500000|2022-03-07 15:05:00|13612.3|13607.3|13613.5|13608.5|13614.2|13609.5|13611.8|13607.3|308
1646665800000|2022-03-07 15:10:00|13613.6|13608.6|13615.5|13612.5|13616.4|13612.5|13612.6|13608.3|304
1646666100000|2022-03-07 15:15:00|13615.4|13612.4|13620|13615|13620|13616.1|13615.2|13611.5|264
1646666400000|2022-03-07 15:20:00|13620.1|13615.1|13616.9|13611.9|13620.1|13615.7|13614.5|13610.6|278
1646666700000|2022-03-07 15:25:00|13617|13612|13623.6|13618.6|13627.7|13623.8|13616.2|13612|359
1646667000000|2022-03-07 15:30:00|13623.5|13618.5|13621.9|13618.9|13624|13619.9|13619.6|13615.7|322
1646667300000|2022-03-07 15:35:00|13622|13619|13619|13614|13622.5|13619.1|13618|13613.9|295
1646667600000|2022-03-07 15:40:00|13618.1|13615.1|13621.1|13616.1|13622.6|13619.3|13617|13613|295
1646667900000|2022-03-07 15:45:00|13621.2|13616.2|13622|13617|13622.5|13618.4|13619|13614.9|354
1646668200000|2022-03-07 15:50:00|13622.1|13617.1|13622.2|13617.2|13623.8|13618.9|13618.8|13613.9|332
1646668500000|2022-03-07 15:55:00|13622.3|13617.3|13621.5|13618.5|13623.5|13619.5|13620.5|13616.7|296
1646668800000|2022-03-07 16:00:00|13621.6|13618.6|13621.8|13616.8|13622.7|13619|13620.4|13616.3|269
1646669100000|2022-03-07 16:05:00|13621.7|13616.7|13620.2|13617.2|13622|13618.1|13619.6|13615.3|232
1646669400000|2022-03-07 16:10:00|13620.1|13617.1|13620.2|13617.2|13621.7|13617.9|13619.2|13615.3|208
1646669700000|2022-03-07 16:15:00|13620.4|13617.4|13620.4|13615.4|13621.4|13617.5|13618.9|13614.7|215
1646670000000|2022-03-07 16:20:00|13620.5|13615.5|13619.5|13616.5|13621.2|13616.7|13617.6|13613.4|217
1646670300000|2022-03-07 16:25:00|13619.6|13616.6|13617.8|13614.8|13620.9|13616.8|13617.2|13613.2|203
1646670600000|2022-03-07 16:30:00|13619.5|13614.5|13620.9|13615.9|13621.2|13617.1|13617.4|13614.1|196
1646670900000|2022-03-07 16:35:00|13619.9|13616.9|13620.7|13615.7|13621.6|13617.6|13618.5|13615.2|204
1646671200000|2022-03-07 16:40:00|13620.8|13615.8|13618|13615|13621.6|13617.5|13616.8|13612.9|231
1646671500000|2022-03-07 16:45:00|13618.9|13613.9|13618.1|13613.1|13619.1|13614.5|13614.9|13611.2|174
1646671800000|2022-03-07 16:50:00|13618|13613|13618.7|13613.7|13619.3|13615.2|13617.1|13612.9|272
1646672100000|2022-03-07 16:55:00|13618.9|13613.9|13621.2|13616.2|13622|13617.7|13617.9|13613.2|194
1646672400000|2022-03-07 17:00:00|13621.3|13616.3|13616.5|13611.5|13622.1|13617.1|13615|13611|371
1646672700000|2022-03-07 17:05:00|13616.4|13611.4|13616.1|13611.1|13618.9|13613.9|13615.9|13610.9|301
1646673000000|2022-03-07 17:10:00|13616|13611|13613.9|13608.9|13616.1|13611.1|13613.5|13608.5|248
1646673300000|2022-03-07 17:15:00|13614|13609|13613.4|13608.4|13614.2|13609.2|13611.7|13606.7|259
1646673600000|2022-03-07 17:20:00|13613.5|13608.5|13617.9|13612.9|13619.3|13615.1|13611.9|13606.9|296
1646673900000|2022-03-07 17:25:00|13618|13613|13617.7|13612.7|13618.9|13613.9|13617.7|13612.7|160
1646674200000|2022-03-07 17:30:00|13617.6|13612.6|13615.1|13610.1|13619.1|13614.1|13615.1|13610.1|394
1646674500000|2022-03-07 17:35:00|13615.2|13610.2|13615.1|13610.1|13615.6|13610.6|13612.9|13607.9|334
1646674800000|2022-03-07 17:40:00|13615.2|13610.2|13616.2|13611.2|13616.8|13612.4|13613.7|13608.7|274
1646675100000|2022-03-07 17:45:00|13616.4|13611.4|13614.2|13609.2|13616.4|13612|13612.7|13607.7|281
1646675400000|2022-03-07 17:50:00|13614.3|13609.3|13614.7|13609.7|13616|13611|13611.2|13606.2|445
1646675700000|2022-03-07 17:55:00|13614.4|13609.4|13620.2|13615.2|13622.9|13617.9|13614.3|13609.3|351
1646676000000|2022-03-07 18:00:00|13620.3|13615.3|13619.2|13614.2|13620.9|13615.9|13618.2|13613.9|232
1646676300000|2022-03-07 18:05:00|13619.1|13614.1|13615.1|13610.1|13619.2|13615.2|13614.9|13609.9|192
1646676600000|2022-03-07 18:10:00|13615.2|13610.2|13616.8|13611.8|13618.3|13613.3|13615|13610|244
1646676900000|2022-03-07 18:15:00|13617|13612|13620|13615|13621.5|13616.7|13617|13612|179
1646677200000|2022-03-07 18:20:00|13619.9|13614.9|13619.5|13614.5|13621.6|13617.5|13619.3|13614.3|164
1646677500000|2022-03-07 18:25:00|13619.4|13614.4|13615.2|13610.2|13619.6|13614.6|13614.5|13609.5|255
1646677800000|2022-03-07 18:30:00|13615|13610|13615.1|13610.1|13615.5|13610.5|13613.8|13608.8|173
1646678100000|2022-03-07 18:35:00|13615.2|13610.2|13616.9|13611.9|13617|13612|13615.2|13610.2|159
1646678400000|2022-03-07 18:40:00|13617|13612|13619.8|13614.8|13619.8|13614.8|13616.5|13611.5|196
1646678700000|2022-03-07 18:45:00|13619.7|13614.7|13619.3|13614.3|13619.9|13615.9|13618.6|13613.6|183
1646679000000|2022-03-07 18:50:00|13619.2|13614.2|13618.7|13613.7|13619.5|13615.3|13617.7|13613.1|220
1646679300000|2022-03-07 18:55:00|13618.8|13613.8|13619.8|13614.8|13623.2|13619.1|13617.8|13613.3|227
1646679600000|2022-03-07 19:00:00|13619.8|13614.8|13620|13615|13621.3|13616.3|13617.5|13612.5|397
1646679900000|2022-03-07 19:05:00|13620.2|13615.2|13619|13614|13621.1|13616.1|13618.9|13613.9|334
1646680200000|2022-03-07 19:10:00|13618.9|13613.9|13617.8|13612.8|13619.2|13614.2|13616.6|13611.6|325
1646680500000|2022-03-07 19:15:00|13617.8|13612.8|13619.2|13614.2|13620.3|13615.3|13614.5|13610.5|254
1646680800000|2022-03-07 19:20:00|13619.3|13614.3|13622.9|13617.9|13623.1|13619.2|13619.3|13614.3|234
1646681100000|2022-03-07 19:25:00|13623|13618|13623.9|13618.9|13624.6|13619.7|13622.2|13617.4|229
1646681400000|2022-03-07 19:30:00|13624|13619|13625.5|13622.5|13626.5|13622.5|13622.5|13617.5|277
1646681700000|2022-03-07 19:35:00|13626.4|13621.4|13623.9|13618.9|13626.7|13621.7|13622.8|13617.8|403
1646682000000|2022-03-07 19:40:00|13623.8|13618.8|13625.1|13620.1|13625.7|13620.7|13622.5|13617.5|378
1646682300000|2022-03-07 19:45:00|13625|13620|13622.4|13617.4|13625|13620|13621.9|13616.9|219
1646682600000|2022-03-07 19:50:00|13622.3|13617.3|13624.4|13619.4|13624.6|13619.6|13620.6|13616.4|242
1646682900000|2022-03-07 19:55:00|13624.3|13619.3|13626.5|13621.5|13626.7|13621.7|13622|13617|219
1646683200000|2022-03-07 20:00:00|13626.4|13621.4|13626.8|13621.8|13628.1|13623.1|13625.4|13620.4|235
1646683500000|2022-03-07 20:05:00|13626.9|13621.9|13625.4|13620.4|13626.9|13621.9|13624.6|13620.2|173
1646683800000|2022-03-07 20:10:00|13625.3|13620.3|13623.1|13618.1|13625.9|13620.9|13622.7|13617.7|179
1646684100000|2022-03-07 20:15:00|13623|13618|13623.5|13618.5|13624.4|13619.4|13622.1|13617.1|213
1646684400000|2022-03-07 20:20:00|13623.4|13618.4|13622|13617|13623.6|13618.6|13620.8|13616.5|197
1646684700000|2022-03-07 20:25:00|13622.1|13617.1|13621|13616|13622.3|13618.4|13619.4|13615.3|217
1646685000000|2022-03-07 20:30:00|13621.1|13616.1|13623.6|13618.6|13624.3|13620.2|13620.3|13615.8|182
1646685300000|2022-03-07 20:35:00|13623.5|13618.5|13624.3|13619.3|13625.1|13620.1|13623|13618|91
1646685600000|2022-03-07 20:40:00|13624.4|13619.4|13618.7|13613.7|13625|13620|13618.7|13613.7|187
1646685900000|2022-03-07 20:45:00|13618.8|13613.8|13623.5|13618.5|13624.3|13619.3|13618.4|13613.4|166
1646686200000|2022-03-07 20:50:00|13623.4|13618.4|13621.6|13616.6|13624.4|13619.4|13620.6|13616.4|192
1646686500000|2022-03-07 20:55:00|13621.7|13616.7|13626.5|13621.5|13626.6|13621.6|13621.5|13616.5|216
1646686800000|2022-03-07 21:00:00|13626.4|13621.4|13623.2|13618.2|13626.6|13621.6|13623|13618|185
1646687100000|2022-03-07 21:05:00|13623.1|13618.1|13624.5|13619.5|13624.6|13619.6|13621|13616|190
1646687400000|2022-03-07 21:10:00|13624.4|13619.4|13625.6|13620.6|13625.9|13620.9|13624.1|13619.1|122
1646687700000|2022-03-07 21:15:00|13625.2|13620.2|13625.8|13620.8|13626.1|13621.5|13624.5|13619.9|137
1646688000000|2022-03-07 21:20:00|13625.9|13620.9|13627|13622|13627|13622|13625.2|13620.2|111
1646688300000|2022-03-07 21:25:00|13625.5|13622.5|13626.8|13621.8|13627|13622.6|13625.5|13621.5|79
1646688600000|2022-03-07 21:30:00|13626.7|13621.7|13627.5|13622.5|13627.7|13622.7|13626.4|13621.4|99
1646688900000|2022-03-07 21:35:00|13627.4|13622.4|13628.5|13623.5|13628.8|13623.8|13627.2|13622.2|116
1646689200000|2022-03-07 21:40:00|13628.4|13623.4|13629.1|13624.1|13629.2|13624.2|13628.4|13623.4|131
1646689500000|2022-03-07 21:45:00|13628.9|13623.9|13628.7|13623.7|13631|13624.3|13628.2|13623.2|154
1646689800000|2022-03-07 21:50:00|13628.9|13623.9|13628.1|13623.1|13629.3|13624.3|13628|13622.5|129
1646690100000|2022-03-07 21:55:00|13628.2|13623.2|13627.8|13613.4|13629.7|13623.2|13626.2|13610.2|340
1646690400000|2022-03-07 22:00:00|13627.3|13611.3|13633|13618.1|13633.1|13620.1|13621.8|13605.8|70
1646690700000|2022-03-07 22:05:00|13632.6|13617.8|13632.4|13617.7|13633.4|13619.7|13632|13616.3|93
1646691000000|2022-03-07 22:10:00|13631.9|13621.7|13630.4|13621|13632.9|13621.9|13630.4|13615.1|117
1646691300000|2022-03-07 22:15:00|13631.8|13620.6|13629.2|13616.9|13632.5|13621.5|13628.2|13615.1|141
1646691600000|2022-03-07 22:20:00|13628.9|13617.1|13628.5|13618.4|13631.2|13620.5|13628.1|13615.2|110
1646691900000|2022-03-07 22:25:00|13628.6|13620.1|13627.5|13617.7|13631.1|13620.1|13626.7|13614.6|129
1646692200000|2022-03-07 22:30:00|13627.6|13618.1|13627.7|13618.5|13629.7|13618.5|13626.7|13614.8|179
1646692500000|2022-03-07 22:35:00|13628|13618.1|13627.8|13616.9|13629.5|13619.5|13627|13615.3|117
1646692800000|2022-03-07 22:40:00|13628|13616.8|13628.3|13617.1|13629.5|13619.5|13627|13615.1|122
1646693100000|2022-03-07 22:45:00|13628|13618.1|13627.8|13616.7|13630.3|13620|13627.2|13614.3|120
1646693400000|2022-03-07 22:50:00|13628|13616.5|13627.1|13618.3|13629.9|13619.6|13627|13615.1|148
1646693700000|2022-03-07 22:55:00|13627.5|13617.2|13629|13616.9|13630.4|13619.5|13627|13614.4|196
1646694000000|2022-03-07 23:00:00|13628.9|13616.7|13627.6|13622.6|13629.5|13623.1|13626.3|13616.1|318
1646694300000|2022-03-07 23:05:00|13628|13623|13624.7|13619.7|13628.9|13623.9|13624.5|13619.5|130
1646694600000|2022-03-07 23:10:00|13624.6|13619.6|13626.2|13621.2|13626.5|13621.5|13624.2|13619.2|124
1646694900000|2022-03-07 23:15:00|13626.3|13621.3|13627.2|13622.2|13627.4|13623.3|13625.9|13620.9|73
1646695200000|2022-03-07 23:20:00|13627|13622|13630.3|13625.3|13630.6|13625.6|13626.1|13621.9|83
1646695500000|2022-03-07 23:25:00|13630.4|13625.4|13627|13622|13630.5|13625.5|13626.9|13621.9|60
1646695800000|2022-03-07 23:30:00|13626.9|13621.9|13627.2|13622.2|13628.3|13623.3|13626|13621|114
1646696100000|2022-03-07 23:35:00|13627.3|13622.3|13627.8|13622.8|13627.8|13623.7|13626.6|13622.2|75
1646696400000|2022-03-07 23:40:00|13627.7|13622.7|13623.9|13618.9|13627.8|13622.8|13623.7|13618.7|99
1646696700000|2022-03-07 23:45:00|13624|13619|13625.2|13620.2|13625.6|13620.6|13624|13619|83
1646697000000|2022-03-07 23:50:00|13625.3|13620.3|13624.8|13619.8|13625.4|13620.4|13621.9|13616.9|123
1646697300000|2022-03-07 23:55:00|13624.9|13619.9|13623.5|13618.5|13625.6|13620.6|13623.4|13618.4|97
1646697600000|2022-03-08 00:00:00|13623.4|13618.4|13622|13617|13624.7|13619.9|13619.8|13614.8|248
1646697900000|2022-03-08 00:05:00|13622.1|13617.1|13623.1|13620.1|13624.1|13620.1|13620.3|13616.2|170
1646698200000|2022-03-08 00:10:00|13622.9|13619.9|13628.1|13625.1|13629.5|13625.6|13622.9|13619.1|210
1646698500000|2022-03-08 00:15:00|13627.9|13624.9|13626.4|13623.4|13628.5|13625.1|13626|13622|168
1646698800000|2022-03-08 00:20:00|13626.3|13623.3|13626.4|13623.4|13628.1|13624.1|13626|13622.5|107
1646699100000|2022-03-08 00:25:00|13626.5|13623.5|13629.9|13624.9|13629.9|13625.9|13626.4|13622.8|107
1646699400000|2022-03-08 00:30:00|13628.9|13625.9|13627.8|13624.8|13630|13626.6|13626.8|13623|180
1646699700000|2022-03-08 00:35:00|13627.7|13624.7|13628.1|13625.1|13629.3|13625.5|13627.5|13624.3|135
1646700000000|2022-03-08 00:40:00|13628.2|13625.2|13635.3|13632.3|13635.3|13632.3|13628.1|13625.1|202
1646700300000|2022-03-08 00:45:00|13635.4|13632.4|13638.3|13635.3|13640.3|13636.4|13635.4|13631.9|204
1646700600000|2022-03-08 00:50:00|13638.5|13635.5|13638.7|13635.7|13639.9|13636.9|13637|13633.7|185
1646700900000|2022-03-08 00:55:00|13638.8|13635.8|13638.9|13635.9|13639.2|13636.2|13636.9|13633.2|136
1646701200000|2022-03-08 01:00:00|13639|13636|13631.4|13628.4|13639|13636|13631.4|13628.4|201
1646701500000|2022-03-08 01:05:00|13632|13629|13632.4|13629.4|13636.2|13632.5|13631.2|13627.4|197
1646701800000|2022-03-08 01:10:00|13632.5|13629.5|13632|13627|13633.4|13629.9|13631|13627|161
1646702100000|2022-03-08 01:15:00|13631.3|13626.3|13626.7|13621.7|13632.2|13628.3|13625.9|13621.7|200
1646702400000|2022-03-08 01:20:00|13626.8|13621.8|13626.3|13623.3|13627.8|13624.5|13625.1|13621.4|185
1646702700000|2022-03-08 01:25:00|13626.2|13623.2|13623.8|13620.8|13626.9|13623.2|13623.3|13619.2|182
1646703000000|2022-03-08 01:30:00|13624|13621|13625.7|13622.7|13626.8|13622.8|13621|13617|211
1646703300000|2022-03-08 01:35:00|13625.8|13622.8|13628|13623|13628|13624.1|13624.9|13621.1|205
1646703600000|2022-03-08 01:40:00|13628.2|13623.2|13620.1|13617.1|13628.2|13624.2|13620.1|13616.2|222
1646703900000|2022-03-08 01:45:00|13620.2|13617.2|13616.3|13611.3|13621.7|13617.8|13614.7|13610.9|214
1646704200000|2022-03-08 01:50:00|13616.5|13611.5|13622.4|13619.4|13623.3|13619.5|13616.3|13611.3|226
1646704500000|2022-03-08 01:55:00|13622.5|13619.5|13620.7|13617.7|13625.5|13621.5|13620.6|13617.6|176
1646704800000|2022-03-08 02:00:00|13620.8|13617.8|13618.4|13615.4|13620.8|13617.8|13617.5|13613.6|212
1646705100000|2022-03-08 02:05:00|13618.5|13615.5|13614.8|13611.8|13618.5|13615.5|13613.8|13609.9|210
1646705400000|2022-03-08 02:10:00|13614.9|13611.9|13615.6|13612.6|13617.7|13614.4|13614.9|13611.6|177
1646705700000|2022-03-08 02:15:00|13615.7|13612.7|13617.4|13614.4|13618.8|13615|13614.8|13611.7|188
1646706000000|2022-03-08 02:20:00|13618.5|13613.5|13617.7|13614.7|13619.4|13615.5|13616.3|13612.3|191
1646706300000|2022-03-08 02:25:00|13617.8|13614.8|13621.8|13616.8|13622.1|13618.1|13617.7|13614.7|159
1646706600000|2022-03-08 02:30:00|13621.9|13616.9|13621.3|13618.3|13622.4|13618.5|13617.4|13613.3|165
1646706900000|2022-03-08 02:35:00|13621.2|13618.2|13622.9|13619.9|13623.8|13619.9|13620.4|13616.5|158
1646707200000|2022-03-08 02:40:00|13622.8|13619.8|13623.3|13620.3|13625.3|13621.7|13622.8|13619.2|197
1646707500000|2022-03-08 02:45:00|13623.2|13620.2|13625.8|13622.8|13626.3|13623.3|13623.2|13619.6|134
1646707800000|2022-03-08 02:50:00|13625.9|13622.9|13626.6|13623.6|13627.7|13624.7|13625.8|13622.4|163
1646708100000|2022-03-08 02:55:00|13626.5|13623.5|13626.2|13623.2|13627.3|13623.8|13625.1|13621.4|246
1646708400000|2022-03-08 03:00:00|13626.4|13623.4|13627.3|13624.3|13629.3|13625.5|13626.3|13623.3|187
1646708700000|2022-03-08 03:05:00|13627.4|13624.4|13626.1|13623.1|13628.1|13624.4|13626.1|13622.2|154
1646709000000|2022-03-08 03:10:00|13626.2|13623.2|13628.1|13625.1|13629.1|13626.1|13626.1|13622.8|201
1646709300000|2022-03-08 03:15:00|13628.2|13625.2|13628.4|13625.4|13629.9|13625.9|13626|13622.5|189
1646709600000|2022-03-08 03:20:00|13628.3|13625.3|13628|13625|13628.7|13625.4|13627.2|13623.3|156
1646709900000|2022-03-08 03:25:00|13628.1|13625.1|13629.9|13626.9|13630|13627|13627.3|13624.3|154
1646710200000|2022-03-08 03:30:00|13630|13627|13626|13623|13630|13627|13625.5|13622.5|189
1646710500000|2022-03-08 03:35:00|13626.1|13623.1|13624.1|13621.1|13626.1|13623.1|13624|13620.1|134
1646710800000|2022-03-08 03:40:00|13624.2|13621.2|13627.9|13624.9|13629|13625|13624.1|13620.2|156
1646711100000|2022-03-08 03:45:00|13628|13625|13627.7|13624.7|13629.7|13625.9|13627.5|13623.8|127
1646711400000|2022-03-08 03:50:00|13627.8|13624.8|13627.2|13624.2|13630|13626.3|13627|13624|127
1646711700000|2022-03-08 03:55:00|13627.3|13624.3|13628.6|13625.6|13628.8|13625.8|13627.2|13624.2|79
1646712000000|2022-03-08 04:00:00|13629.7|13624.7|13630.8|13625.8|13631.3|13626.3|13628.9|13624.4|162
1646712300000|2022-03-08 04:05:00|13630.9|13625.9|13630.7|13625.7|13631.6|13627.1|13629.8|13625.6|138
1646712600000|2022-03-08 04:10:00|13630.8|13625.8|13630.3|13625.3|13631.1|13627|13629.1|13625.1|133
1646712900000|2022-03-08 04:15:00|13629.3|13626.3|13629.4|13626.4|13630.7|13627.1|13629.2|13625.4|134
1646713200000|2022-03-08 04:20:00|13629.5|13626.5|13629.8|13626.8|13630|13627|13629.5|13626.5|114
1646713500000|2022-03-08 04:25:00|13629.7|13626.7|13630.3|13627.3|13631.2|13628.2|13629.7|13626.7|88
1646713800000|2022-03-08 04:30:00|13630.4|13627.4|13630.9|13627.9|13632.2|13628|13629.6|13626.5|113
1646714100000|2022-03-08 04:35:00|13631|13628|13630.7|13627.7|13631.9|13628.1|13630.2|13626.2|174
1646714400000|2022-03-08 04:40:00|13630.8|13627.8|13630.1|13627.1|13631.7|13628.3|13629.8|13626.7|146
1646714700000|2022-03-08 04:45:00|13630.2|13627.2|13635.1|13632.1|13635.1|13632.1|13630.2|13627.2|122
1646715000000|2022-03-08 04:50:00|13635|13632|13634.4|13631.4|13635.1|13632.1|13634.2|13631.2|113
1646715300000|2022-03-08 04:55:00|13635.3|13630.3|13631.3|13628.3|13635.3|13631.2|13630.2|13627.2|162
1646715600000|2022-03-08 05:00:00|13631.2|13628.2|13631|13628|13632.6|13629.3|13629.9|13626.2|164
1646715900000|2022-03-08 05:05:00|13630.9|13627.9|13640.6|13635.6|13640.9|13636.6|13630|13627|255
1646716200000|2022-03-08 05:10:00|13640.5|13635.5|13639.8|13636.8|13641.2|13637.2|13637.7|13633.7|226
1646716500000|2022-03-08 05:15:00|13639.4|13636.4|13636.6|13633.6|13640.7|13636.9|13636|13632.1|205
1646716800000|2022-03-08 05:20:00|13636.7|13633.7|13635.9|13632.9|13637.4|13633.7|13634.9|13631.5|243
1646717100000|2022-03-08 05:25:00|13635.8|13632.8|13638.9|13635.9|13639|13636|13635.2|13631.7|176
1646717400000|2022-03-08 05:30:00|13638.8|13635.8|13637|13634|13640|13636.1|13636|13631.8|216
1646717700000|2022-03-08 05:35:00|13637.1|13634.1|13637.1|13634.1|13637.9|13634.5|13635.6|13631.7|166
1646718000000|2022-03-08 05:40:00|13637.2|13634.2|13640.1|13637.1|13640.9|13637.2|13636.8|13632.9|184
1646718300000|2022-03-08 05:45:00|13640|13637|13642|13639|13642.9|13639.1|13640|13636.2|187
1646718600000|2022-03-08 05:50:00|13642.1|13639.1|13638|13635|13642.6|13639.1|13635.1|13632.1|193
1646718900000|2022-03-08 05:55:00|13638.2|13635.2|13642|13639|13642.2|13639|13638.2|13634.6|172
1646719200000|2022-03-08 06:00:00|13641.9|13638.9|13637|13634|13643.9|13639.9|13635.7|13632.3|206
1646719500000|2022-03-08 06:05:00|13637.1|13634.1|13640|13637|13640|13637|13636.4|13632.6|154
1646719800000|2022-03-08 06:10:00|13640.1|13637.1|13641|13638|13642.1|13639|13640|13636.3|144
1646720100000|2022-03-08 06:15:00|13641.1|13638.1|13641.9|13638.9|13644.3|13640.9|13640.1|13636.8|195
1646720400000|2022-03-08 06:20:00|13642|13639|13642.2|13639.2|13643.2|13639.3|13640.1|13636.4|235
1646720700000|2022-03-08 06:25:00|13643|13640|13643.8|13640.8|13643.9|13640.9|13640.3|13636.5|237
1646721000000|2022-03-08 06:30:00|13643|13640|13642|13639|13644.1|13640.1|13641|13637|226
1646721300000|2022-03-08 06:35:00|13641.9|13638.9|13642.3|13639.3|13642.7|13639.3|13638.9|13635.9|205
1646721600000|2022-03-08 06:40:00|13642.1|13639.1|13639.5|13636.5|13642.8|13639.8|13638.1|13635.1|194
1646721900000|2022-03-08 06:45:00|13639.6|13636.6|13641.1|13638.1|13643|13639.7|13638.8|13635.8|197
1646722200000|2022-03-08 06:50:00|13641.2|13638.2|13639.6|13636.6|13641.5|13638.5|13638.7|13635.5|147
1646722500000|2022-03-08 06:55:00|13639.7|13636.7|13638.7|13635.7|13640.5|13636.7|13638.5|13634.4|197
1646722800000|2022-03-08 07:00:00|13638.6|13635.6|13644.2|13641.2|13645.7|13641.9|13638.2|13634.3|306
1646723100000|2022-03-08 07:05:00|13644.1|13641.1|13644|13641|13646.6|13643.1|13642.8|13639.1|205
1646723400000|2022-03-08 07:10:00|13644.1|13641.1|13645.6|13642.6|13647.2|13644.2|13643.8|13640.7|216
1646723700000|2022-03-08 07:15:00|13645.5|13642.5|13640.5|13637.5|13645.9|13642.7|13640.5|13637.5|233
1646724000000|2022-03-08 07:20:00|13639.8|13636.8|13642.1|13639.1|13642.6|13639.5|13638.9|13635.9|273
1646724300000|2022-03-08 07:25:00|13642.2|13639.2|13631.2|13628.2|13643.3|13639.8|13630.9|13626.8|286
1646724600000|2022-03-08 07:30:00|13631.3|13628.3|13635.5|13632.5|13636.3|13633.2|13628.6|13625.4|294
1646724900000|2022-03-08 07:35:00|13635.4|13632.4|13636.2|13633.2|13636.2|13633.2|13632.7|13629.7|251
1646725200000|2022-03-08 07:40:00|13636.1|13633.1|13637|13634|13638.4|13634.8|13636.1|13632.2|310
1646725500000|2022-03-08 07:45:00|13637.1|13634.1|13641.9|13638.9|13643.3|13639.9|13636|13632.1|284
1646725800000|2022-03-08 07:50:00|13642.1|13639.1|13646.3|13643.3|13647|13644|13642.1|13639.1|205
1646726100000|2022-03-08 07:55:00|13646.4|13643.4|13648.6|13645.6|13649.6|13645.7|13645.6|13642.5|275
1646726400000|2022-03-08 08:00:00|13648.8|13645.8|13648.1|13643.1|13651|13647.3|13646.9|13642.9|416
1646726700000|2022-03-08 08:05:00|13647|13644|13644.9|13639.9|13647.6|13644.5|13643.1|13639.3|379
1646727000000|2022-03-08 08:10:00|13644|13641|13633.8|13628.8|13645.2|13641.4|13631.6|13627.9|482
1646727300000|2022-03-08 08:15:00|13633.6|13630.6|13634.9|13631.9|13640|13635.7|13633.6|13629.8|384
1646727600000|2022-03-08 08:20:00|13634.3|13631.3|13632.5|13627.5|13636.2|13632.3|13630.4|13627.4|426
1646727900000|2022-03-08 08:25:00|13632.6|13627.6|13634|13631|13635.5|13631.9|13631.5|13627.6|382
1646728200000|2022-03-08 08:30:00|13634.1|13631.1|13641|13638|13642.2|13638.2|13634.1|13630.5|363
1646728500000|2022-03-08 08:35:00|13640.9|13637.9|13639|13636|13642.1|13639.1|13638.9|13635.8|331
1646728800000|2022-03-08 08:40:00|13639.1|13636.1|13639.2|13636.2|13641.7|13638|13637.6|13634.3|444
1646729100000|2022-03-08 08:45:00|13639|13636|13643.3|13640.3|13643.3|13640.3|13638.5|13635|490
1646729400000|2022-03-08 08:50:00|13643.4|13640.4|13646|13643|13650.4|13647.4|13643.3|13639.9|493
1646729700000|2022-03-08 08:55:00|13645.9|13642.9|13643|13640|13648.2|13644.2|13642.7|13639.7|387
1646730000000|2022-03-08 09:00:00|13642.9|13639.9|13644.4|13641.4|13645.6|13642.1|13640.7|13637.7|430
1646730300000|2022-03-08 09:05:00|13644.3|13641.3|13649.8|13644.8|13650.2|13646.3|13644.3|13640.5|428
1646730600000|2022-03-08 09:10:00|13649.7|13644.7|13647|13644|13651|13647.4|13646.5|13642.6|381
1646730900000|2022-03-08 09:15:00|13647.3|13644.3|13647.7|13644.7|13648.2|13645.1|13645.4|13642.4|348
1646731200000|2022-03-08 09:20:00|13647.6|13644.6|13646.3|13641.3|13651.4|13648.4|13644.3|13640|435
1646731500000|2022-03-08 09:25:00|13646.1|13641.1|13644.6|13641.6|13647.4|13644.4|13643.8|13640.3|507
1646731800000|2022-03-08 09:30:00|13644.4|13641.4|13639.6|13636.6|13647.5|13643.6|13639.1|13634.9|477
1646732100000|2022-03-08 09:35:00|13640.1|13637.1|13637.9|13634.9|13642.9|13639|13637.8|13633.8|450
1646732400000|2022-03-08 09:40:00|13638|13635|13640.7|13637.7|13643.1|13639|13637.9|13634.7|416
1646732700000|2022-03-08 09:45:00|13640.8|13637.8|13639.4|13636.4|13643.8|13640.1|13638.8|13635.8|357
1646733000000|2022-03-08 09:50:00|13639.7|13636.7|13634.9|13631.9|13641.1|13637.8|13634.7|13630.7|310
1646733300000|2022-03-08 09:55:00|13635|13632|13637.2|13632.2|13638.3|13634.3|13635|13631.2|247
1646733600000|2022-03-08 10:00:00|13636.1|13633.1|13637.9|13634.9|13640.4|13636.4|13636|13632.1|223
1646733900000|2022-03-08 10:05:00|13637.8|13634.8|13641.3|13638.3|13642.7|13638.8|13637.8|13634|220
1646734200000|2022-03-08 10:10:00|13641.5|13638.5|13637.9|13634.9|13642.4|13638.5|13637.7|13633.8|250
1646734500000|2022-03-08 10:15:00|13638|13635|13641.3|13638.3|13643.1|13639.2|13637.6|13633.9|329
1646734800000|2022-03-08 10:20:00|13641.4|13638.4|13641.3|13636.3|13642.9|13639|13639.6|13635.9|259
1646735100000|2022-03-08 10:25:00|13641.1|13636.1|13642.5|13637.5|13643.2|13639.3|13639.7|13635.8|285
1646735400000|2022-03-08 10:30:00|13641.6|13638.6|13642.3|13637.3|13646.4|13642.6|13641.4|13637.3|292
1646735700000|2022-03-08 10:35:00|13642.4|13637.4|13641.8|13638.8|13643.5|13639.2|13640.1|13636.3|309
1646736000000|2022-03-08 10:40:00|13641.6|13638.6|13637.9|13634.9|13643.3|13639.5|13637.8|13633.8|289
1646736300000|2022-03-08 10:45:00|13637.8|13634.8|13638.3|13635.3|13641.5|13637.5|13637.7|13633.6|324
1646736600000|2022-03-08 10:50:00|13638.2|13635.2|13637.2|13632.2|13640.1|13635.8|13634.5|13630.2|359
1646736900000|2022-03-08 10:55:00|13637.3|13632.3|13637.7|13632.7|13638.3|13634.2|13633.7|13629.8|294
1646737200000|2022-03-08 11:00:00|13637.6|13632.6|13636.9|13633.9|13639|13634.8|13636.1|13632|224
1646737500000|2022-03-08 11:05:00|13637|13634|13635.4|13630.4|13639.2|13634.9|13634.9|13630.4|257
1646737800000|2022-03-08 11:10:00|13634.2|13631.2|13635.2|13632.2|13636|13632.5|13633.8|13630|225
1646738100000|2022-03-08 11:15:00|13635.3|13632.3|13637.2|13632.2|13639.4|13635.3|13635|13631|236
1646738400000|2022-03-08 11:20:00|13636.4|13633.4|13636.6|13633.6|13638.1|13633.8|13636|13631.7|197
1646738700000|2022-03-08 11:25:00|13636.5|13633.5|13639.1|13636.1|13639.2|13636.2|13636.2|13632.3|219
1646739000000|2022-03-08 11:30:00|13639|13636|13639.3|13636.3|13641.7|13637.5|13637.5|13633.6|259
1646739300000|2022-03-08 11:35:00|13639.4|13636.4|13638|13635|13639.8|13636.5|13637.1|13633.5|154
1646739600000|2022-03-08 11:40:00|13637.9|13634.9|13637.3|13634.3|13639.8|13636|13637.2|13633.3|181
1646739900000|2022-03-08 11:45:00|13637.2|13634.2|13637.9|13634.9|13638|13635|13636.8|13633.8|166
1646740200000|2022-03-08 11:50:00|13638|13635|13636.3|13633.3|13638.2|13635.2|13634.3|13630.2|228
1646740500000|2022-03-08 11:55:00|13636.2|13633.2|13633.9|13630.9|13637.2|13633.4|13632.6|13629.4|283
1646740800000|2022-03-08 12:00:00|13634|13631|13629.9|13626.9|13634.3|13631.3|13629|13625.4|307
1646741100000|2022-03-08 12:05:00|13630|13627|13628.9|13625.9|13632.1|13629.1|13628.9|13625.9|239
1646741400000|2022-03-08 12:10:00|13629|13626|13627.7|13624.7|13629.9|13626.9|13626.1|13622.2|303
1646741700000|2022-03-08 12:15:00|13627.5|13624.5|13629|13626|13630.3|13627.3|13625.8|13622.8|277
1646742000000|2022-03-08 12:20:00|13629.1|13626.1|13632.1|13629.1|13632.9|13629.3|13628.5|13625.5|261
1646742300000|2022-03-08 12:25:00|13632.2|13629.2|13632.1|13629.1|13636.9|13633.9|13631.8|13628.8|285
1646742600000|2022-03-08 12:30:00|13632|13629|13630.5|13627.5|13634.4|13630.9|13630.4|13627.1|275
1646742900000|2022-03-08 12:35:00|13630.6|13627.6|13630.7|13627.7|13631.8|13628.8|13629.5|13626.5|170
1646743200000|2022-03-08 12:40:00|13630.8|13627.8|13632.4|13629.4|13633.5|13629.6|13630.7|13626.8|280
1646743500000|2022-03-08 12:45:00|13632.3|13629.3|13636|13633|13639.1|13634.9|13632.1|13628.2|362
1646743800000|2022-03-08 12:50:00|13635.9|13632.9|13636|13633|13638.3|13633.4|13634.3|13630.4|306
1646744100000|2022-03-08 12:55:00|13635.9|13632.9|13635.2|13632.2|13636.2|13632.9|13633.9|13630.3|223
1646744400000|2022-03-08 13:00:00|13635.3|13632.3|13636.9|13633.9|13641.1|13637.3|13635.3|13632.3|292
1646744700000|2022-03-08 13:05:00|13636.8|13633.8|13636.7|13633.7|13639.1|13635.2|13635.7|13632|299
1646745000000|2022-03-08 13:10:00|13636.6|13633.6|13640.9|13637.9|13641.9|13638.1|13636|13633|332
1646745300000|2022-03-08 13:15:00|13640.8|13637.8|13640.8|13637.8|13641.9|13638.1|13639.1|13636.1|335
1646745600000|2022-03-08 13:20:00|13640.5|13637.5|13641.2|13638.2|13642.2|13638.6|13638.8|13635.5|284
1646745900000|2022-03-08 13:25:00|13641.3|13638.3|13641.4|13636.4|13642.2|13638.3|13639.4|13634.6|342
1646746200000|2022-03-08 13:30:00|13641.5|13636.5|13641.5|13636.5|13643.3|13640.3|13640.1|13635.5|204
1646746500000|2022-03-08 13:35:00|13641.4|13636.4|13637.7|13634.7|13642.5|13639|13637.7|13633.8|215
1646746800000|2022-03-08 13:40:00|13637.6|13634.6|13642.1|13637.1|13642.2|13638.2|13637.5|13634.5|231
1646747100000|2022-03-08 13:45:00|13642|13637|13639.2|13636.2|13642.7|13638.8|13638.9|13635.9|169
1646747400000|2022-03-08 13:50:00|13639.3|13636.3|13634.3|13629.3|13639.8|13636.8|13631.2|13627|283
1646747700000|2022-03-08 13:55:00|13634.2|13629.2|13631.9|13628.9|13635.1|13631.1|13630|13627|251
1646748000000|2022-03-08 14:00:00|13631.8|13628.8|13632.3|13629.3|13633.6|13629.8|13630.4|13626.9|262
1646748300000|2022-03-08 14:05:00|13632.2|13629.2|13633.9|13628.9|13635.1|13632.1|13631.3|13628.3|255
1646748600000|2022-03-08 14:10:00|13633.8|13628.8|13634.9|13631.9|13636|13631.9|13629.8|13626.8|317
1646748900000|2022-03-08 14:15:00|13635|13632|13637.4|13632.4|13640.1|13636.1|13635|13631.1|311
1646749200000|2022-03-08 14:20:00|13637.6|13632.6|13633.2|13628.2|13637.7|13632.7|13632|13628|265
1646749500000|2022-03-08 14:25:00|13633.3|13628.3|13633.2|13630.2|13634.8|13630.8|13631.6|13627.8|257
1646749800000|2022-03-08 14:30:00|13633.1|13630.1|13636|13633|13639.1|13635.5|13632.7|13629.2|229
1646750100000|2022-03-08 14:35:00|13635.9|13632.9|13635.3|13632.3|13637.3|13633.4|13633.3|13629.3|294
1646750400000|2022-03-08 14:40:00|13635.4|13632.4|13631.4|13628.4|13637.2|13633.1|13630|13626.4|304
1646750700000|2022-03-08 14:45:00|13631.3|13628.3|13632.5|13629.5|13633|13629.9|13628.9|13625.1|316
1646751000000|2022-03-08 14:50:00|13633.7|13628.7|13633.1|13628.1|13635.5|13630.8|13630.4|13626.7|318
1646751300000|2022-03-08 14:55:00|13633|13628|13635.5|13630.5|13636|13632.2|13630.3|13625.8|330
1646751600000|2022-03-08 15:00:00|13635.6|13630.6|13645.5|13640.5|13647.5|13643|13635.6|13630.6|400
1646751900000|2022-03-08 15:05:00|13645.4|13640.4|13641.8|13636.8|13647|13642|13641|13636|399
1646752200000|2022-03-08 15:10:00|13641.6|13636.6|13639.8|13634.8|13643.2|13638.4|13639.7|13634.7|353
1646752500000|2022-03-08 15:15:00|13639.7|13634.7|13636.5|13631.5|13640.6|13635.6|13633.7|13629.8|583
1646752800000|2022-03-08 15:20:00|13636.3|13631.3|13638.4|13635.4|13640.4|13636.5|13634.4|13629.4|545
1646753100000|2022-03-08 15:25:00|13638.3|13635.3|13638.1|13635.1|13642.3|13638.3|13636.6|13633.3|434
1646753400000|2022-03-08 15:30:00|13638.2|13635.2|13643.1|13640.1|13643.2|13640.2|13638|13634.3|334
1646753700000|2022-03-08 15:35:00|13643|13640|13643.1|13640.1|13644.9|13640.9|13642.8|13638.8|249
1646754000000|2022-03-08 15:40:00|13643.2|13640.2|13636.8|13633.8|13645|13641.3|13635.7|13631.7|348
1646754300000|2022-03-08 15:45:00|13636.7|13633.7|13645.4|13642.4|13646.7|13642.4|13636.5|13633.1|401
1646754600000|2022-03-08 15:50:00|13646.5|13641.5|13664.8|13661.8|13668.9|13665|13646.5|13641.5|414
1646754900000|2022-03-08 15:55:00|13664.7|13661.7|13667.7|13662.7|13668.4|13664.2|13660.4|13655.4|414
1646755200000|2022-03-08 16:00:00|13667.9|13662.9|13657.2|13652.2|13670.5|13666|13655.4|13650.4|439
1646755500000|2022-03-08 16:05:00|13657.3|13652.3|13651.2|13646.2|13657.5|13652.5|13650.5|13645.7|294
1646755800000|2022-03-08 16:10:00|13651.1|13646.1|13653.9|13650.9|13654.9|13651.1|13650.5|13646.1|214
1646756100000|2022-03-08 16:15:00|13653.8|13650.8|13653.3|13648.3|13657.3|13653.4|13653|13648.3|264
1646756400000|2022-03-08 16:20:00|13653.2|13648.2|13655.6|13650.6|13659|13655|13651.9|13648|220
1646756700000|2022-03-08 16:25:00|13655.9|13650.9|13662.9|13657.9|13664.1|13659.1|13654.5|13650.4|376
1646757000000|2022-03-08 16:30:00|13663.2|13658.2|13662.5|13657.5|13665.2|13660.9|13661.1|13657|457
1646757300000|2022-03-08 16:35:00|13662.4|13657.4|13661.9|13658.9|13664.5|13660.4|13660.5|13656.1|395
1646757600000|2022-03-08 16:40:00|13662.8|13657.8|13663.8|13658.8|13665|13660.7|13660.9|13656.9|335
1646757900000|2022-03-08 16:45:00|13663.9|13658.9|13661.8|13656.8|13663.9|13659.6|13659.1|13655.2|258
1646758200000|2022-03-08 16:50:00|13661.9|13656.9|13659.8|13656.8|13662.6|13658.8|13659.7|13655.7|233
1646758500000|2022-03-08 16:55:00|13659.9|13656.9|13655.9|13652.9|13659.9|13656.9|13655.8|13652|279
1646758800000|2022-03-08 17:00:00|13655.6|13652.6|13653|13648|13657.3|13652.6|13651.8|13647.8|239
1646759100000|2022-03-08 17:05:00|13653.2|13648.2|13652.2|13647.2|13653.4|13649.2|13648.3|13644.3|256
1646759400000|2022-03-08 17:10:00|13652.3|13647.3|13646|13641|13654.2|13649.3|13645.6|13640.6|373
1646759700000|2022-03-08 17:15:00|13645.9|13640.9|13644.2|13639.2|13645.9|13641.4|13637.4|13632.4|408
1646760000000|2022-03-08 17:20:00|13644.1|13639.1|13647.2|13642.2|13648.8|13643.8|13637.9|13632.9|522
1646760300000|2022-03-08 17:25:00|13647.7|13642.7|13639.1|13634.1|13647.7|13643.2|13638.3|13633.3|378
1646760600000|2022-03-08 17:30:00|13639.2|13634.2|13636.2|13631.2|13644.2|13639.2|13634.7|13629.7|489
1646760900000|2022-03-08 17:35:00|13636.1|13631.1|13642.5|13637.5|13642.9|13637.9|13636|13631|398
1646761200000|2022-03-08 17:40:00|13642.6|13637.6|13637.2|13632.2|13643.3|13638.3|13636.6|13631.6|367
1646761500000|2022-03-08 17:45:00|13637.1|13632.1|13634.5|13629.5|13638.5|13633.5|13633.1|13628.9|365
1646761800000|2022-03-08 17:50:00|13634.7|13629.7|13630.8|13625.8|13641.5|13636.5|13630.7|13625.7|430
1646762100000|2022-03-08 17:55:00|13631.3|13626.3|13633.9|13628.9|13634.8|13629.9|13631.3|13626.3|358
1646762400000|2022-03-08 18:00:00|13634.4|13629.4|13631.8|13626.8|13634.7|13629.7|13627.4|13622.4|364
1646762700000|2022-03-08 18:05:00|13631.9|13626.9|13630|13625|13632.4|13627.4|13627.7|13622.7|366
1646763000000|2022-03-08 18:10:00|13629.9|13624.9|13632.8|13627.8|13634.1|13629.1|13628.9|13624.8|384
1646763300000|2022-03-08 18:15:00|13633|13628|13632.6|13627.6|13633.8|13628.8|13631.9|13626.9|209
1646763600000|2022-03-08 18:20:00|13632.7|13627.7|13640.4|13635.4|13640.8|13635.8|13632.6|13627.6|400
1646763900000|2022-03-08 18:25:00|13640.3|13635.3|13641.7|13636.7|13645.1|13640.1|13639.1|13634.1|327
1646764200000|2022-03-08 18:30:00|13641.6|13636.6|13650.2|13645.2|13653.1|13648.1|13640.8|13636.3|449
1646764500000|2022-03-08 18:35:00|13650.3|13645.3|13648.1|13643.1|13650.4|13645.4|13644.7|13640.3|246
1646764800000|2022-03-08 18:40:00|13648|13643|13649.1|13644.1|13651|13646.1|13646.5|13641.5|270
1646765100000|2022-03-08 18:45:00|13649.2|13644.2|13649.5|13644.5|13652.4|13647.4|13648.2|13643.2|391
1646765400000|2022-03-08 18:50:00|13649.6|13644.6|13649.6|13644.6|13651.6|13646.6|13648.5|13643.5|354
1646765700000|2022-03-08 18:55:00|13649.5|13644.5|13650.4|13645.4|13651.8|13646.8|13647|13642|221
1646766000000|2022-03-08 19:00:00|13650.6|13645.6|13653.2|13648.2|13655.3|13650.3|13650.4|13645.4|262
1646766300000|2022-03-08 19:05:00|13653.3|13648.3|13651.3|13646.3|13653.8|13648.9|13651.2|13646.2|220
1646766600000|2022-03-08 19:10:00|13651.4|13646.4|13651.1|13646.1|13654.9|13649.9|13649.2|13644.2|271
1646766900000|2022-03-08 19:15:00|13651|13646|13649.6|13644.6|13651.8|13646.8|13648.3|13643.3|357
1646767200000|2022-03-08 19:20:00|13649.5|13644.5|13645.8|13640.8|13650|13645|13644.7|13639.7|257
1646767500000|2022-03-08 19:25:00|13645.7|13640.7|13643.6|13638.6|13645.9|13640.9|13643|13638|228
1646767800000|2022-03-08 19:30:00|13643.7|13638.7|13646.6|13641.6|13648.3|13644.3|13643.5|13638.5|227
1646768100000|2022-03-08 19:35:00|13646.7|13641.7|13646|13641|13647.9|13642.9|13644.6|13639.6|250
1646768400000|2022-03-08 19:40:00|13645.9|13640.9|13644.7|13639.7|13645.9|13640.9|13643.2|13638.2|273
1646768700000|2022-03-08 19:45:00|13644.6|13639.6|13643.3|13638.3|13644.8|13639.8|13642.9|13637.9|288
1646769000000|2022-03-08 19:50:00|13643.4|13638.4|13642.6|13639.6|13644.9|13639.9|13642.6|13637.9|243
1646769300000|2022-03-08 19:55:00|13643.4|13638.4|13643.5|13638.5|13645|13640|13641.7|13636.7|234
1646769600000|2022-03-08 20:00:00|13643.7|13638.7|13642.4|13637.4|13645.2|13640.2|13641.4|13636.4|372
1646769900000|2022-03-08 20:05:00|13642.6|13637.6|13642.8|13637.8|13643.3|13638.3|13641.7|13636.7|273
1646770200000|2022-03-08 20:10:00|13642.9|13637.9|13642.1|13637.1|13643.5|13639|13641.8|13636.8|256
1646770500000|2022-03-08 20:15:00|13642|13637|13642|13637|13643.4|13638.4|13641.5|13636.5|264
1646770800000|2022-03-08 20:20:00|13642.1|13637.1|13645.3|13640.3|13646|13641|13641.9|13636.9|284
1646771100000|2022-03-08 20:25:00|13645.2|13640.2|13646.7|13641.7|13646.8|13641.8|13644.1|13639.1|326
1646771400000|2022-03-08 20:30:00|13646.6|13641.6|13650|13645|13650.5|13645.5|13645.5|13640.5|244
1646771700000|2022-03-08 20:35:00|13649.9|13644.9|13651.3|13646.3|13654.4|13649.4|13649.7|13644.7|180
1646772000000|2022-03-08 20:40:00|13651.2|13646.2|13653.5|13648.5|13653.5|13648.5|13650.8|13645.8|184
1646772300000|2022-03-08 20:45:00|13653.6|13648.6|13654.2|13649.2|13654.4|13649.4|13652.2|13647.2|188
1646772600000|2022-03-08 20:50:00|13654.5|13649.5|13652.4|13647.4|13655.8|13650.8|13651.2|13646.2|276
1646772900000|2022-03-08 20:55:00|13652.5|13647.5|13655.4|13650.4|13655.5|13650.5|13651.3|13646.3|335
1646773200000|2022-03-08 21:00:00|13655|13650|13650.9|13645.9|13664|13656|13648.8|13640.2|644
1646773500000|2022-03-08 21:05:00|13651|13646|13656.6|13651.6|13660.6|13652.7|13649.7|13644.7|424
1646773800000|2022-03-08 21:10:00|13656.5|13651.5|13658|13653|13658.4|13653.4|13656.1|13651.1|137
1646774100000|2022-03-08 21:15:00|13657.8|13652.8|13657.5|13652.5|13658.3|13653.3|13657.3|13652.3|120
1646774400000|2022-03-08 21:20:00|13657.6|13652.6|13657.4|13652.4|13658.8|13653.8|13656.8|13651.8|151
1646774700000|2022-03-08 21:25:00|13657.6|13652.6|13655.7|13650.7|13657.6|13652.6|13655.1|13650.1|158
1646775000000|2022-03-08 21:30:00|13655.5|13650.5|13655.8|13650.8|13656.1|13651.1|13655.1|13650.1|138
1646775300000|2022-03-08 21:35:00|13655.7|13650.7|13655.9|13650.9|13656.4|13651.4|13655.1|13650.1|157
1646775600000|2022-03-08 21:40:00|13655.2|13650.2|13656.9|13651.9|13657.2|13652.2|13655.2|13650.2|169
1646775900000|2022-03-08 21:45:00|13656.5|13651.5|13655.5|13650.5|13657.8|13651.7|13655|13650|171
1646776200000|2022-03-08 21:50:00|13655.7|13650.7|13657.6|13651.2|13659.2|13652|13655.7|13649.6|140
1646776500000|2022-03-08 21:55:00|13656.5|13651.5|13664.3|13650.9|13664.3|13652.8|13656.4|13648.8|318
1646776800000|2022-03-08 22:00:00|13664|13650.8|13662.4|13650.3|13665.6|13650.8|13662.4|13648.5|54
1646777100000|2022-03-08 22:05:00|13662.8|13650|13665.3|13649.3|13666.7|13650.7|13662.3|13647.8|91
1646777400000|2022-03-08 22:10:00|13664.5|13648.5|13666|13650|13667.3|13651.3|13662.8|13648.1|263
1646777700000|2022-03-08 22:15:00|13666.1|13650.1|13664.2|13648.2|13667.6|13651.6|13663.8|13647.9|260
1646778000000|2022-03-08 22:20:00|13664.3|13648.3|13663.4|13649.2|13667.4|13651.4|13662.7|13647|165
1646778300000|2022-03-08 22:25:00|13663.2|13649.1|13663.6|13648.6|13667.2|13651.3|13662.5|13646.5|147
1646778600000|2022-03-08 22:30:00|13663.7|13647.7|13665.7|13649.7|13668|13652|13663.2|13647.2|350
1646778900000|2022-03-08 22:35:00|13665.9|13649.9|13665.9|13649.9|13667.9|13652.7|13663.4|13648|310
1646779200000|2022-03-08 22:40:00|13666|13650|13666.9|13650.9|13667.9|13651.9|13663.4|13647.4|387
1646779500000|2022-03-08 22:45:00|13664.3|13648.3|13662.5|13649.5|13666.5|13651.1|13657.4|13642.5|334
1646779800000|2022-03-08 22:50:00|13662|13648.9|13664|13648|13665|13650.7|13656.9|13643.9|309
1646780100000|2022-03-08 22:55:00|13662.8|13647.8|13662.8|13647.8|13665|13650.3|13658.8|13645.7|313
1646780400000|2022-03-08 23:00:00|13663.4|13647.4|13659.2|13650.6|13666.8|13652.9|13658.2|13647.4|409
1646780700000|2022-03-08 23:05:00|13659.4|13650.4|13657.9|13651.3|13659.4|13653.1|13656.9|13650.4|211
1646781000000|2022-03-08 23:10:00|13657.5|13651.4|13658.4|13653.4|13659.9|13654.7|13656.5|13651|209
1646781300000|2022-03-08 23:15:00|13658.5|13653.5|13660.3|13655.3|13660.5|13655.5|13658.3|13653.3|162
1646781600000|2022-03-08 23:20:00|13660.4|13655.4|13659.4|13654.4|13660.5|13655.5|13658.9|13653.9|124
1646781900000|2022-03-08 23:25:00|13659.5|13654.5|13660.1|13655.1|13660.7|13655.7|13659.2|13654.2|147
1646782200000|2022-03-08 23:30:00|13660.2|13655.2|13656.9|13651.9|13660.3|13655.3|13656.7|13651.7|156
1646782500000|2022-03-08 23:35:00|13656.8|13651.8|13657.5|13652.5|13657.5|13652.5|13655.8|13650.8|92
1646782800000|2022-03-08 23:40:00|13657.4|13652.4|13658.8|13653.8|13659.6|13654.6|13657.4|13652.4|98
1646783100000|2022-03-08 23:45:00|13659.1|13654.1|13656.7|13651.7|13659.1|13654.1|13656.5|13651.5|133
1646783400000|2022-03-08 23:50:00|13656.6|13651.6|13655.2|13650.2|13656.6|13651.6|13655|13650|112
1646783700000|2022-03-08 23:55:00|13655.3|13650.3|13654.9|13649.9|13655.7|13650.7|13654.9|13649.9|85
1646784000000|2022-03-09 00:00:00|13655.1|13650.1|13651.9|13648.9|13655.3|13651.3|13651.3|13646.4|167
1646784300000|2022-03-09 00:05:00|13651.8|13648.8|13652.3|13647.3|13652.3|13648.9|13647.9|13644.8|178
1646784600000|2022-03-09 00:10:00|13652.4|13647.4|13653|13650|13654|13650.2|13652.3|13647.3|117
1646784900000|2022-03-09 00:15:00|13653.1|13650.1|13655|13650|13655.2|13651.4|13652.7|13648.8|131
1646785200000|2022-03-09 00:20:00|13655.1|13650.1|13652.7|13649.7|13655.1|13651.1|13652.5|13648.4|128
1646785500000|2022-03-09 00:25:00|13652.6|13649.6|13649.6|13644.6|13653.6|13649.8|13648.5|13644.5|159
1646785800000|2022-03-09 00:30:00|13649.7|13644.7|13652.5|13649.5|13652.6|13649.6|13648.5|13644.6|80
1646786100000|2022-03-09 00:35:00|13652.6|13649.6|13651.9|13648.9|13652.8|13649.8|13650.9|13647.1|85
1646786400000|2022-03-09 00:40:00|13651.8|13648.8|13652|13649|13652.7|13649.7|13651.7|13648.7|92
1646786700000|2022-03-09 00:45:00|13652.1|13649.1|13651.6|13648.6|13652.7|13649.1|13650.1|13647|144
1646787000000|2022-03-09 00:50:00|13651.5|13648.5|13647.5|13644.5|13652.8|13649.3|13646.8|13643|203
1646787300000|2022-03-09 00:55:00|13646.6|13643.6|13642.8|13639.8|13648.2|13644.2|13642.7|13638.7|244
1646787600000|2022-03-09 01:00:00|13642.7|13639.7|13643.1|13640.1|13647.5|13643.4|13641.5|13637.6|345
1646787900000|2022-03-09 01:05:00|13643|13640|13645.3|13642.3|13648.6|13644.5|13643|13640|211
1646788200000|2022-03-09 01:10:00|13645.4|13642.4|13641|13638|13646.2|13642.4|13640.8|13637.7|191
1646788500000|2022-03-09 01:15:00|13641.1|13638.1|13643.8|13640.8|13644.9|13641.3|13641|13637.2|220
1646788800000|2022-03-09 01:20:00|13643.7|13640.7|13646.8|13643.8|13647.1|13644.1|13643.2|13640.2|139
1646789100000|2022-03-09 01:25:00|13647.1|13644.1|13648.5|13643.5|13649.1|13645.1|13646.2|13642.3|250
1646789400000|2022-03-09 01:30:00|13648.4|13643.4|13644.4|13641.4|13648.7|13644.8|13643.2|13639.2|272
1646789700000|2022-03-09 01:35:00|13644.5|13641.5|13645.1|13642.1|13646.1|13642.1|13643|13639.2|274
1646790000000|2022-03-09 01:40:00|13645|13642|13645|13642|13647.6|13643.7|13644.5|13640.6|243
1646790300000|2022-03-09 01:45:00|13644.9|13641.9|13644.1|13641.1|13646|13642|13643|13638.9|205
1646790600000|2022-03-09 01:50:00|13644|13641|13645.8|13642.8|13646.9|13643.1|13643|13639.1|234
1646790900000|2022-03-09 01:55:00|13645.9|13642.9|13645.2|13642.2|13646.7|13643|13645|13641.4|150
1646791200000|2022-03-09 02:00:00|13645.3|13642.3|13644.2|13641.2|13645.8|13642.8|13643.1|13640.1|147
1646791500000|2022-03-09 02:05:00|13644.1|13641.1|13644.7|13641.7|13645.8|13642.3|13643.6|13640.6|163
1646791800000|2022-03-09 02:10:00|13644.8|13641.8|13649.7|13646.7|13650.4|13646.7|13644.4|13641.4|164
1646792100000|2022-03-09 02:15:00|13650|13647|13650.2|13647.2|13652.2|13649.2|13649.1|13645.5|210
1646792400000|2022-03-09 02:20:00|13650.1|13647.1|13650.1|13647.1|13650.3|13647.3|13649|13646|163
1646792700000|2022-03-09 02:25:00|13650|13647|13649.7|13646.7|13650.4|13647.4|13648.4|13645.4|143
1646793000000|2022-03-09 02:30:00|13649.8|13646.8|13651.2|13648.2|13651.3|13648.3|13649.3|13646.3|158
1646793300000|2022-03-09 02:35:00|13651|13648|13648.9|13645.9|13652|13649|13648|13645|259
1646793600000|2022-03-09 02:40:00|13649|13646|13649.4|13646.4|13650|13646.6|13648.2|13645|152
1646793900000|2022-03-09 02:45:00|13649.5|13646.5|13652.2|13649.2|13652.3|13649.3|13649.5|13646.5|167
1646794200000|2022-03-09 02:50:00|13652.3|13649.3|13656.1|13653.1|13656.2|13653.2|13652.2|13649.2|189
1646794500000|2022-03-09 02:55:00|13656|13653|13654|13651|13656|13653|13653.8|13649.9|138
1646794800000|2022-03-09 03:00:00|13653.9|13650.9|13654.3|13651.3|13654.3|13651.3|13652.3|13649|158
1646795100000|2022-03-09 03:05:00|13654.2|13651.2|13655.7|13652.7|13656.3|13653.3|13654.2|13650.7|176
1646795400000|2022-03-09 03:10:00|13655.8|13652.8|13656.8|13653.8|13658.4|13654.4|13653.3|13649.4|213
1646795700000|2022-03-09 03:15:00|13656.9|13653.9|13662.3|13659.3|13663.2|13659.4|13656.8|13653.8|296
1646796000000|2022-03-09 03:20:00|13662.4|13659.4|13656.6|13653.6|13662.8|13659.8|13656.1|13652|257
1646796300000|2022-03-09 03:25:00|13657.6|13652.6|13657|13654|13658.2|13654.3|13653.1|13649.2|254
1646796600000|2022-03-09 03:30:00|13657.1|13654.1|13656.6|13653.6|13657.9|13654.3|13656.5|13652.8|142
1646796900000|2022-03-09 03:35:00|13656.7|13653.7|13654.5|13651.5|13657.1|13654.1|13653.1|13649.4|249
1646797200000|2022-03-09 03:40:00|13654.6|13651.6|13653.4|13650.4|13655.4|13651.8|13653.1|13649.8|156
1646797500000|2022-03-09 03:45:00|13653.3|13650.3|13650.8|13647.8|13654.8|13651.8|13650.7|13647.2|242
1646797800000|2022-03-09 03:50:00|13650.9|13647.9|13652.5|13649.5|13652.6|13649.6|13650.9|13647.2|124
1646798100000|2022-03-09 03:55:00|13652.6|13649.6|13654.3|13651.3|13656|13652.5|13652.4|13649.4|239
1646798400000|2022-03-09 04:00:00|13654.1|13651.1|13648.9|13645.9|13655|13651.2|13648.8|13645.3|211
1646798700000|2022-03-09 04:05:00|13649|13646|13650.3|13647.3|13650.8|13647.6|13648|13644.1|189
1646799000000|2022-03-09 04:10:00|13650.2|13647.2|13650.6|13647.6|13651.9|13648.1|13649.9|13646.1|128
1646799300000|2022-03-09 04:15:00|13650.7|13647.7|13650.8|13647.8|13652.5|13649.5|13650.7|13647|133
1646799600000|2022-03-09 04:20:00|13650.9|13647.9|13649.4|13646.4|13650.9|13647.9|13648.8|13645.5|133
1646799900000|2022-03-09 04:25:00|13649.6|13646.6|13645.8|13642.8|13650.1|13647|13645.6|13642.3|169
1646800200000|2022-03-09 04:30:00|13645.4|13642.4|13643.4|13640.4|13646.6|13643.5|13643.3|13638.6|193
1646800500000|2022-03-09 04:35:00|13643.3|13640.3|13640.2|13637.2|13644.5|13640.6|13639.6|13636.3|187
1646800800000|2022-03-09 04:40:00|13640.1|13637.1|13643|13640|13645.2|13641.4|13640.1|13637.1|153
1646801100000|2022-03-09 04:45:00|13643.1|13640.1|13640.7|13637.7|13643.8|13640.8|13640.6|13637|144
1646801400000|2022-03-09 04:50:00|13640.8|13637.8|13640.4|13637.4|13641.9|13638|13638.6|13634.7|179
1646801700000|2022-03-09 04:55:00|13640.2|13637.2|13639.5|13636.5|13640.5|13637.5|13638.7|13635.7|115
1646802000000|2022-03-09 05:00:00|13639.6|13636.6|13639.6|13636.6|13640.4|13637.4|13639.3|13636.3|121
1646802300000|2022-03-09 05:05:00|13639.4|13636.4|13640.1|13637.1|13640.8|13637.1|13639.3|13635.7|102
1646802600000|2022-03-09 05:10:00|13640.2|13637.2|13638.1|13635.1|13642.5|13639.5|13638.1|13634.3|192
1646802900000|2022-03-09 05:15:00|13638.2|13635.2|13635|13632|13639.3|13636|13633.9|13629.8|236
1646803200000|2022-03-09 05:20:00|13634.9|13631.9|13634.8|13631.8|13635.3|13632.3|13632.9|13629.5|172
1646803500000|2022-03-09 05:25:00|13634.7|13631.7|13637.4|13634.4|13638.2|13634.6|13634.6|13631.1|209
1646803800000|2022-03-09 05:30:00|13637.2|13634.2|13638.7|13635.7|13639.3|13635.7|13634.4|13630.6|246
1646804100000|2022-03-09 05:35:00|13638.6|13635.6|13642.3|13639.3|13644.4|13639.4|13638.6|13635.4|228
1646804400000|2022-03-09 05:40:00|13642.2|13639.2|13643.1|13640.1|13643.8|13640.6|13641.6|13637.7|168
1646804700000|2022-03-09 05:45:00|13643|13640|13646.8|13643.8|13649.3|13645.4|13642.1|13639.1|197
1646805000000|2022-03-09 05:50:00|13646.7|13643.7|13646.9|13643.9|13650.7|13647.3|13646.7|13642.6|306
1646805300000|2022-03-09 05:55:00|13646.8|13643.8|13650|13647|13650.9|13647.1|13645.6|13641.9|281
1646805600000|2022-03-09 06:00:00|13650.1|13647.1|13641.8|13638.8|13650.1|13647.1|13640.6|13636.7|300
1646805900000|2022-03-09 06:05:00|13641.9|13638.9|13643.1|13640.1|13645.2|13641.3|13641.8|13638.1|284
1646806200000|2022-03-09 06:10:00|13643|13640|13641.7|13638.7|13643.8|13640.8|13641.3|13637.7|252
1646806500000|2022-03-09 06:15:00|13641.6|13638.6|13642.8|13639.8|13642.8|13639.8|13638.4|13635.4|327
1646806800000|2022-03-09 06:20:00|13642.7|13639.7|13644.9|13641.9|13644.9|13641.9|13642.6|13639.6|162
1646807100000|2022-03-09 06:25:00|13645|13642|13645.5|13642.5|13646.3|13643.1|13643.7|13640.7|225
1646807400000|2022-03-09 06:30:00|13645.4|13642.4|13645.6|13642.6|13649.7|13645.6|13644.9|13641.9|187
1646807700000|2022-03-09 06:35:00|13645.5|13642.5|13649.3|13646.3|13649.8|13646.8|13645.1|13642.1|215
1646808000000|2022-03-09 06:40:00|13649.4|13646.4|13647.9|13644.9|13649.9|13646.5|13647.8|13643.7|189
1646808300000|2022-03-09 06:45:00|13647.8|13644.8|13648.6|13645.6|13649.9|13646.5|13647.8|13644.8|160
1646808600000|2022-03-09 06:50:00|13648.7|13645.7|13646.8|13643.8|13649.8|13646|13644.7|13641.3|183
1646808900000|2022-03-09 06:55:00|13646.9|13643.9|13651|13646|13651.7|13646.8|13646.2|13642.2|276
1646809200000|2022-03-09 07:00:00|13650.9|13645.9|13650.5|13647.5|13653.6|13649.6|13648.6|13644.8|335
1646809500000|2022-03-09 07:05:00|13650.6|13647.6|13648.5|13645.5|13650.6|13647.6|13646.7|13642.5|251
1646809800000|2022-03-09 07:10:00|13648.3|13645.3|13650|13647|13651.9|13648|13648|13644.1|389
1646810100000|2022-03-09 07:15:00|13650.1|13647.1|13645.1|13642.1|13652.2|13648.2|13644.8|13641.8|260
1646810400000|2022-03-09 07:20:00|13645.2|13642.2|13644.4|13641.4|13646.7|13643|13644.1|13640.5|269
1646810700000|2022-03-09 07:25:00|13644.5|13641.5|13641.8|13638.8|13644.8|13641.5|13640.9|13637.6|278
1646811000000|2022-03-09 07:30:00|13641.9|13638.9|13643.5|13640.5|13643.8|13640.5|13641.4|13637.7|180
1646811300000|2022-03-09 07:35:00|13643.4|13640.4|13641.2|13638.2|13645.4|13642.2|13641.1|13637|281
1646811600000|2022-03-09 07:40:00|13641|13638|13642.1|13639.1|13643.8|13640.5|13641|13637.5|221
1646811900000|2022-03-09 07:45:00|13642|13639|13643|13640|13643.7|13640.1|13640.5|13636.8|277
1646812200000|2022-03-09 07:50:00|13642.9|13639.9|13642.1|13639.1|13644|13640.9|13641|13637.4|244
1646812500000|2022-03-09 07:55:00|13641.9|13638.9|13646|13643|13646.2|13643.2|13641.9|13638.9|218
1646812800000|2022-03-09 08:00:00|13646.1|13643.1|13645.4|13642.4|13649.1|13645.4|13645.3|13641.4|380
1646813100000|2022-03-09 08:05:00|13645.3|13642.3|13640|13637|13645.3|13642.3|13639.2|13636.2|346
1646813400000|2022-03-09 08:10:00|13640.1|13637.1|13635.7|13632.7|13641.2|13638|13635.2|13631.1|272
1646813700000|2022-03-09 08:15:00|13635.6|13632.6|13635|13632|13639.6|13635.7|13633.1|13629.3|358
1646814000000|2022-03-09 08:20:00|13634.8|13631.8|13630.5|13627.5|13635.9|13632.9|13630.5|13627.5|304
1646814300000|2022-03-09 08:25:00|13630.3|13627.3|13625.9|13622.9|13630.4|13627.4|13624.9|13621.7|422
1646814600000|2022-03-09 08:30:00|13625.7|13622.7|13625.9|13622.9|13630.9|13627.1|13624.4|13620.7|341
1646814900000|2022-03-09 08:35:00|13625.8|13622.8|13626|13623|13626.1|13623.1|13624.3|13620.7|205
1646815200000|2022-03-09 08:40:00|13626.1|13623.1|13626.5|13621.5|13628.6|13624.8|13625.7|13621.3|176
1646815500000|2022-03-09 08:45:00|13625.6|13622.6|13627.2|13624.2|13628.2|13624.3|13624.9|13621.1|281
1646815800000|2022-03-09 08:50:00|13627.3|13624.3|13628.6|13625.6|13629.4|13625.7|13627|13623|261
1646816100000|2022-03-09 08:55:00|13629.1|13626.1|13629.7|13626.7|13631|13627.2|13629.1|13625.3|248
1646816400000|2022-03-09 09:00:00|13629.6|13626.6|13631.1|13628.1|13632.9|13628.9|13628.7|13625.7|354
1646816700000|2022-03-09 09:05:00|13631.2|13628.2|13633.7|13630.7|13635.2|13632.2|13630.7|13627.7|248
1646817000000|2022-03-09 09:10:00|13633.8|13630.8|13630.1|13627.1|13634.6|13630.8|13628.9|13625.8|326
1646817300000|2022-03-09 09:15:00|13630|13627|13630.7|13627.7|13631.7|13628|13629.3|13626|253
1646817600000|2022-03-09 09:20:00|13630.8|13627.8|13628.3|13625.3|13630.9|13627.9|13627.9|13624.9|201
1646817900000|2022-03-09 09:25:00|13628.4|13625.4|13618.7|13615.7|13629.3|13626.3|13616.9|13613.2|373
1646818200000|2022-03-09 09:30:00|13618.8|13615.8|13618.5|13615.5|13622|13618|13617.9|13614|323
1646818500000|2022-03-09 09:35:00|13618.4|13615.4|13618.2|13615.2|13620.9|13616.9|13618|13614.7|225
1646818800000|2022-03-09 09:40:00|13618.3|13615.3|13617.3|13614.3|13618.4|13615.4|13616.7|13613.7|218
1646819100000|2022-03-09 09:45:00|13617.4|13614.4|13616|13613|13617.6|13614.6|13614.6|13611.4|307
1646819400000|2022-03-09 09:50:00|13615.9|13612.9|13615.7|13612.7|13617.3|13613.7|13614.9|13611.3|320
1646819700000|2022-03-09 09:55:00|13615.6|13612.6|13615.1|13612.1|13621|13617.4|13615|13611.7|322
1646820000000|2022-03-09 10:00:00|13615.2|13612.2|13613|13610|13615.2|13612.2|13610.9|13607.4|328
1646820300000|2022-03-09 10:05:00|13612.9|13609.9|13611.5|13608.5|13615|13610.9|13610.8|13606.8|339
1646820600000|2022-03-09 10:10:00|13611.6|13608.6|13608.9|13605.9|13614.1|13610.2|13608.9|13605.1|288
1646820900000|2022-03-09 10:15:00|13609|13606|13612.8|13607.8|13614.2|13610.2|13608.9|13605.6|290
1646821200000|2022-03-09 10:20:00|13611.8|13608.8|13613.7|13608.7|13615.2|13611.2|13611.8|13607.8|275
1646821500000|2022-03-09 10:25:00|13613.8|13608.8|13614|13611|13616.5|13612.6|13612.7|13608.8|352
1646821800000|2022-03-09 10:30:00|13613.9|13610.9|13610.9|13607.9|13613.9|13610.9|13609.7|13605.9|311
1646822100000|2022-03-09 10:35:00|13610.8|13607.8|13611.6|13606.6|13611.8|13607.9|13609.2|13605.3|256
1646822400000|2022-03-09 10:40:00|13611.5|13606.5|13608|13605|13612.3|13608.3|13606.9|13603.2|258
1646822700000|2022-03-09 10:45:00|13607.9|13604.9|13609.8|13606.8|13610|13606.8|13607.9|13604.9|240
1646823000000|2022-03-09 10:50:00|13609.7|13606.7|13614|13611|13616.5|13612.5|13608.9|13605.9|271
1646823300000|2022-03-09 10:55:00|13613.9|13610.9|13621.4|13616.4|13621.6|13617|13613.9|13610.9|344
1646823600000|2022-03-09 11:00:00|13621.5|13616.5|13618.7|13613.7|13623.5|13619.4|13616.9|13612.9|410
1646823900000|2022-03-09 11:05:00|13618.6|13613.6|13618.5|13615.5|13618.9|13615.5|13616|13612.4|240
1646824200000|2022-03-09 11:10:00|13618.3|13615.3|13621.1|13618.1|13622.4|13618.4|13618.1|13613.9|290
1646824500000|2022-03-09 11:15:00|13621.2|13618.2|13619.7|13616.7|13623.1|13618.8|13618.4|13614.8|290
1646824800000|2022-03-09 11:20:00|13619.9|13616.9|13622.1|13617.1|13623.1|13619.2|13619.3|13615.1|314
1646825100000|2022-03-09 11:25:00|13621.8|13616.8|13626.4|13623.4|13628.5|13624.7|13620.7|13616.8|361
1646825400000|2022-03-09 11:30:00|13626.5|13623.5|13624.8|13621.8|13629.2|13625.3|13624|13620.4|357
1646825700000|2022-03-09 11:35:00|13625.8|13620.8|13623.1|13620.1|13626.6|13622.7|13622.3|13618.4|304
1646826000000|2022-03-09 11:40:00|13623.2|13620.2|13624.8|13621.8|13626|13622|13622|13618.3|310
1646826300000|2022-03-09 11:45:00|13624.9|13621.9|13624.2|13619.2|13625.9|13622|13623.1|13619.1|260
1646826600000|2022-03-09 11:50:00|13624.1|13619.1|13621.9|13616.9|13624.1|13619.1|13620.1|13616|237
1646826900000|2022-03-09 11:55:00|13621.8|13616.8|13618.6|13613.6|13621.8|13617.8|13617.5|13613.5|283
1646827200000|2022-03-09 12:00:00|13618.7|13613.7|13617.4|13612.4|13619.9|13615.9|13616|13611.3|312
1646827500000|2022-03-09 12:05:00|13617.3|13612.3|13617.8|13612.8|13618.9|13614.7|13616.5|13612.2|275
1646827800000|2022-03-09 12:10:00|13617.9|13612.9|13615.4|13610.4|13618|13613.5|13614.6|13610.1|301
1646828100000|2022-03-09 12:15:00|13615.3|13610.3|13617.5|13612.5|13617.6|13613.5|13613.8|13609.7|274
1646828400000|2022-03-09 12:20:00|13617.6|13612.6|13618.2|13613.2|13620.7|13616.8|13616.9|13612.5|231
1646828700000|2022-03-09 12:25:00|13618.3|13613.3|13614.5|13611.5|13618.6|13614.6|13614.5|13610.6|205
1646829000000|2022-03-09 12:30:00|13614.6|13611.6|13618.9|13613.9|13619|13615|13614|13610.3|231
1646829300000|2022-03-09 12:35:00|13619|13614|13617|13614|13619.1|13615.2|13616.1|13612.1|246
1646829600000|2022-03-09 12:40:00|13617.1|13614.1|13613.3|13610.3|13617.6|13614.6|13612.7|13609.7|167
1646829900000|2022-03-09 12:45:00|13613.2|13610.2|13617|13614|13617.1|13614.1|13612.4|13609.4|199
1646830200000|2022-03-09 12:50:00|13616.9|13613.9|13615.2|13612.2|13617|13614|13614.6|13611.1|186
1646830500000|2022-03-09 12:55:00|13615.3|13612.3|13615|13612|13615.5|13612.5|13612.8|13609.8|190
1646830800000|2022-03-09 13:00:00|13614.9|13611.9|13615.7|13612.7|13617.2|13614.2|13614.5|13610.7|325
1646831100000|2022-03-09 13:05:00|13615.6|13612.6|13613.7|13610.7|13616.2|13613.1|13612.1|13608.6|259
1646831400000|2022-03-09 13:10:00|13613.6|13610.6|13615.1|13612.1|13615.2|13612.2|13613.5|13610.5|163
1646831700000|2022-03-09 13:15:00|13615|13612|13611|13608|13616.2|13613.2|13610.9|13607.1|213
1646832000000|2022-03-09 13:20:00|13611.1|13608.1|13610.2|13607.2|13612.1|13608.4|13608.9|13605.2|214
1646832300000|2022-03-09 13:25:00|13610.1|13607.1|13611.6|13608.6|13612.4|13609.4|13609.5|13606.5|241
1646832600000|2022-03-09 13:30:00|13611.5|13608.5|13615|13612|13616.3|13613|13610.8|13607.8|232
1646832900000|2022-03-09 13:35:00|13614.8|13611.8|13616.5|13613.5|13617.7|13614.7|13614|13610.7|198
1646833200000|2022-03-09 13:40:00|13616.6|13613.6|13615.1|13612.1|13617.4|13614.4|13614|13611|256
1646833500000|2022-03-09 13:45:00|13615.5|13612.5|13613.9|13610.9|13616.7|13613.3|13613.6|13610.6|244
1646833800000|2022-03-09 13:50:00|13614.1|13611.1|13613.8|13610.8|13616|13612|13613.3|13609.3|231
1646834100000|2022-03-09 13:55:00|13613.6|13610.6|13610.9|13607.9|13614.4|13611.4|13609.8|13606.4|267
1646834400000|2022-03-09 14:00:00|13611|13608|13616.9|13613.9|13617.8|13613.9|13610.9|13607.9|243
1646834700000|2022-03-09 14:05:00|13616.8|13613.8|13606.3|13601.3|13620|13615.9|13601.5|13596.5|438
1646835000000|2022-03-09 14:10:00|13605.8|13600.8|13607.3|13602.3|13608.6|13603.8|13602.3|13598.1|552
1646835300000|2022-03-09 14:15:00|13607.2|13602.2|13610.5|13605.5|13612.2|13608.1|13605.7|13601.1|508
1646835600000|2022-03-09 14:20:00|13610.4|13605.4|13604.6|13601.6|13611.1|13606.1|13604.4|13600.3|411
1646835900000|2022-03-09 14:25:00|13604.3|13601.3|13597.5|13594.5|13604.3|13601.3|13597.5|13594.5|360
1646836200000|2022-03-09 14:30:00|13597.6|13594.6|13598|13595|13600.9|13596.7|13595|13591.2|458
1646836500000|2022-03-09 14:35:00|13598.1|13595.1|13596.4|13591.4|13600.2|13597.1|13595.2|13591.2|326
1646836800000|2022-03-09 14:40:00|13596.3|13591.3|13591|13588|13596.7|13592.9|13590.5|13587.5|301
1646837100000|2022-03-09 14:45:00|13590.7|13587.7|13585.5|13582.5|13593|13588|13584.9|13581|271
1646837400000|2022-03-09 14:50:00|13585.4|13582.4|13584.2|13579.2|13586.1|13582.5|13580.5|13576.4|286
1646837700000|2022-03-09 14:55:00|13584.3|13579.3|13584.3|13579.3|13587.9|13583.8|13582.9|13579|249
1646838000000|2022-03-09 15:00:00|13583.2|13580.2|13585.6|13582.6|13589|13584.8|13583.1|13579.7|249
1646838300000|2022-03-09 15:05:00|13585.5|13582.5|13582.4|13577.4|13586.5|13582.6|13580.7|13576.8|224
1646838600000|2022-03-09 15:10:00|13582.3|13577.3|13585.1|13580.1|13585.2|13580.2|13578.8|13574.9|222
1646838900000|2022-03-09 15:15:00|13584.9|13579.9|13582.7|13577.7|13586.1|13581.6|13578.1|13574.1|414
1646839200000|2022-03-09 15:20:00|13582.8|13577.8|13586.9|13581.9|13587.7|13583.9|13581.8|13577.8|300
1646839500000|2022-03-09 15:25:00|13587.2|13582.2|13588.1|13583.1|13588.7|13584.9|13584.5|13580.6|264
1646839800000|2022-03-09 15:30:00|13588.2|13583.2|13586.8|13581.8|13590.4|13585.7|13585.7|13581.7|314
1646840100000|2022-03-09 15:35:00|13586.9|13581.9|13581.1|13576.1|13587.1|13582.9|13580.3|13575.3|302
1646840400000|2022-03-09 15:40:00|13581.2|13576.2|13581.2|13578.2|13582.8|13578.8|13578.7|13574.7|340
1646840700000|2022-03-09 15:45:00|13581.1|13578.1|13582.9|13577.9|13583.9|13579.9|13580.7|13576.5|304
1646841000000|2022-03-09 15:50:00|13583|13578|13580.9|13577.9|13583|13579.2|13579.1|13575.3|226
1646841300000|2022-03-09 15:55:00|13581|13578|13578.6|13575.6|13582.2|13578.2|13577.9|13574.1|232
1646841600000|2022-03-09 16:00:00|13579.2|13576.2|13581.8|13578.8|13582.8|13579.1|13579.1|13575.7|194
1646841900000|2022-03-09 16:05:00|13581.6|13578.6|13572.4|13569.4|13582.5|13578.6|13571.3|13567.2|292
1646842200000|2022-03-09 16:10:00|13573.3|13568.3|13572.8|13567.8|13574.3|13570.6|13570.8|13567.5|226
1646842500000|2022-03-09 16:15:00|13572.9|13567.9|13571.4|13568.4|13576.5|13572.7|13571.3|13567.3|275
1646842800000|2022-03-09 16:20:00|13571.5|13568.5|13570.5|13567.5|13574.9|13571|13569.1|13566.1|248
1646843100000|2022-03-09 16:25:00|13570.4|13567.4|13568.9|13565.9|13571.8|13567.9|13568.3|13564.7|221
1646843400000|2022-03-09 16:30:00|13569|13566|13568|13565|13571.1|13567.3|13566.1|13562.6|239
1646843700000|2022-03-09 16:35:00|13567.9|13564.9|13567.1|13564.1|13568.9|13564.9|13565.9|13562|236
1646844000000|2022-03-09 16:40:00|13568|13563|13569.8|13566.8|13572.9|13568.7|13567|13563|287
1646844300000|2022-03-09 16:45:00|13569.9|13566.9|13569.3|13564.3|13572.3|13568.4|13568.2|13564.3|246
1646844600000|2022-03-09 16:50:00|13569.4|13564.4|13575.3|13572.3|13577.1|13572.8|13567.7|13563.2|309
1646844900000|2022-03-09 16:55:00|13575.4|13572.4|13576.4|13573.4|13577.4|13574.1|13574.8|13571.8|157
1646845200000|2022-03-09 17:00:00|13576.3|13573.3|13576.7|13571.7|13578|13574.8|13575.1|13571.6|233
1646845500000|2022-03-09 17:05:00|13576.6|13571.6|13576.1|13571.1|13577.1|13572.4|13575.4|13570.9|164
1646845800000|2022-03-09 17:10:00|13576|13571|13577.1|13574.1|13577.2|13574.1|13575.3|13571|101
1646846100000|2022-03-09 17:15:00|13577.2|13574.2|13579.5|13574.5|13579.5|13575.5|13577.1|13573.3|146
1646846400000|2022-03-09 17:20:00|13579.4|13574.4|13584.2|13579.2|13584.2|13579.2|13579.4|13574.4|237
1646846700000|2022-03-09 17:25:00|13584.1|13579.1|13587.7|13582.7|13587.9|13583.3|13583.4|13579.1|238
1646847000000|2022-03-09 17:30:00|13586.7|13583.7|13585.7|13580.7|13587.6|13583.8|13582.7|13577.7|244
1646847300000|2022-03-09 17:35:00|13585.5|13580.5|13584.8|13579.8|13586|13581.8|13583.2|13578.2|351
1646847600000|2022-03-09 17:40:00|13584.7|13579.7|13586.4|13581.4|13586.7|13582.7|13583.9|13578.9|186
1646847900000|2022-03-09 17:45:00|13586.5|13581.5|13585.8|13580.8|13588.9|13584.1|13584.9|13579.9|218
1646848200000|2022-03-09 17:50:00|13585.9|13580.9|13584.2|13579.2|13587.6|13583.2|13582.9|13578.2|250
1646848500000|2022-03-09 17:55:00|13584.1|13579.1|13584.4|13579.4|13586.5|13582.4|13582.5|13577.5|218
1646848800000|2022-03-09 18:00:00|13584.5|13579.5|13584.5|13579.5|13586.5|13581.5|13580.2|13575.7|287
1646849100000|2022-03-09 18:05:00|13584.4|13579.4|13586.1|13581.1|13586.1|13581.1|13583.8|13578.8|239
1646849400000|2022-03-09 18:10:00|13586|13581|13586.5|13581.5|13587.4|13582.4|13585.5|13580.5|174
1646849700000|2022-03-09 18:15:00|13586.4|13581.4|13585.6|13580.6|13587.5|13582.5|13585.4|13580.4|220
1646850000000|2022-03-09 18:20:00|13585.7|13580.7|13585.8|13580.8|13586|13581|13582.6|13577.6|169
1646850300000|2022-03-09 18:25:00|13585.9|13580.9|13585.1|13580.1|13587|13583|13583.8|13579.7|183
1646850600000|2022-03-09 18:30:00|13585.2|13580.2|13583.7|13580.7|13585.4|13580.7|13583.1|13579|164
1646850900000|2022-03-09 18:35:00|13583.6|13580.6|13583.5|13580.5|13585.7|13581.6|13582.9|13578.9|151
1646851200000|2022-03-09 18:40:00|13583.6|13580.6|13589.9|13586.9|13590.9|13587|13583.6|13579.6|235
1646851500000|2022-03-09 18:45:00|13590|13587|13595.3|13590.3|13595.4|13591.5|13589.9|13586.9|145
1646851800000|2022-03-09 18:50:00|13595.4|13590.4|13593.1|13590.1|13595.5|13591.5|13592.5|13588|133
1646852100000|2022-03-09 18:55:00|13593.2|13590.2|13593.3|13590.3|13593.7|13590.4|13592.2|13588.4|116
1646852400000|2022-03-09 19:00:00|13593.2|13590.2|13593.9|13588.9|13594.6|13590.5|13592.7|13588.7|87
1646852700000|2022-03-09 19:05:00|13592.9|13589.9|13592.8|13589.8|13594.2|13590.3|13592.7|13588.7|134
1646853000000|2022-03-09 19:10:00|13592.7|13589.7|13591.9|13588.9|13593.7|13589.8|13591.9|13587.9|93
1646853300000|2022-03-09 19:15:00|13592|13589|13592.9|13587.9|13592.9|13589.2|13591.1|13587.5|119
1646853600000|2022-03-09 19:20:00|13592.8|13587.8|13594.2|13591.2|13595.2|13591.4|13592.8|13587.8|144
1646853900000|2022-03-09 19:25:00|13594.3|13591.3|13595.9|13590.9|13596.3|13592.3|13594|13590.2|97
1646854200000|2022-03-09 19:30:00|13596|13591|13595.1|13592.1|13596.2|13592.2|13594.4|13590.4|123
1646854500000|2022-03-09 19:35:00|13595|13592|13594.2|13591.2|13596|13592.1|13594.2|13590.2|113
1646854800000|2022-03-09 19:40:00|13595.2|13590.2|13594.2|13589.2|13595.3|13591.3|13593.2|13589.1|104
1646855100000|2022-03-09 19:45:00|13594.1|13589.1|13591.4|13586.4|13594.8|13590.2|13590.5|13586|123
1646855400000|2022-03-09 19:50:00|13591.5|13586.5|13591.8|13586.8|13592|13587.9|13589.9|13585.9|145
1646855700000|2022-03-09 19:55:00|13591.6|13586.6|13588.2|13583.2|13591.7|13586.7|13587|13582.1|173
1646856000000|2022-03-09 20:00:00|13588|13583|13586.4|13581.4|13588.4|13583.4|13583.2|13578.2|220
1646856300000|2022-03-09 20:05:00|13586.3|13581.3|13587.6|13582.6|13587.9|13582.9|13584.6|13579.6|139
1646856600000|2022-03-09 20:10:00|13587.7|13582.7|13588|13583|13588.2|13583.2|13587|13582|142
1646856900000|2022-03-09 20:15:00|13587.9|13582.9|13587.7|13582.7|13588.2|13583.2|13587.1|13582.1|176
1646857200000|2022-03-09 20:20:00|13587.6|13582.6|13587.2|13582.2|13589.1|13584.1|13586.9|13581.9|189
1646857500000|2022-03-09 20:25:00|13587.3|13582.3|13587.9|13582.9|13589.1|13585|13587.1|13582.1|155
1646857800000|2022-03-09 20:30:00|13587.8|13582.8|13587|13582|13589|13584|13586.6|13581.6|183
1646858100000|2022-03-09 20:35:00|13587.1|13582.1|13589.2|13584.2|13589.4|13584.4|13586.7|13581.7|168
1646858400000|2022-03-09 20:40:00|13589.1|13584.1|13590|13585|13590|13585|13587.6|13582.6|159
1646858700000|2022-03-09 20:45:00|13589.9|13584.9|13593.1|13588.1|13593.8|13588.8|13588.9|13584.8|191
1646859000000|2022-03-09 20:50:00|13592.7|13587.7|13590.4|13585.4|13593.7|13588.7|13590.2|13585.2|252
1646859300000|2022-03-09 20:55:00|13590.9|13585.9|13587.8|13582.8|13592.5|13587.5|13587.7|13582.7|309
1646859600000|2022-03-09 21:00:00|13587.7|13582.7|13587.7|13582.7|13589|13584|13585.3|13580.3|230
1646859900000|2022-03-09 21:05:00|13587.6|13582.6|13588.4|13583.4|13588.8|13583.8|13587.5|13582.5|130
1646860200000|2022-03-09 21:10:00|13588.3|13583.3|13586.9|13581.9|13588.4|13583.4|13586.8|13581.8|116
1646860500000|2022-03-09 21:15:00|13586.8|13581.8|13586.6|13581.6|13587.1|13582.1|13586.2|13581.2|94
1646860800000|2022-03-09 21:20:00|13586.5|13581.5|13586.3|13581.3|13587.6|13582.6|13586.1|13581.1|124
1646861100000|2022-03-09 21:25:00|13586.2|13581.2|13586.9|13581.9|13587.3|13582.3|13586.1|13581.1|141
1646861400000|2022-03-09 21:30:00|13586.8|13581.8|13586.7|13581.7|13587|13582|13586.3|13581.3|142
1646861700000|2022-03-09 21:35:00|13586.6|13581.6|13587.7|13582.7|13589|13584|13586.5|13581.5|152
1646862000000|2022-03-09 21:40:00|13587.8|13582.8|13588.5|13583.5|13589.4|13584|13585.7|13580.7|155
1646862300000|2022-03-09 21:45:00|13588.3|13583.3|13589.3|13584.3|13590.9|13585.9|13588|13582.6|125
1646862600000|2022-03-09 21:50:00|13589.2|13584.2|13588.1|13583.1|13589.5|13584.5|13587.8|13582.8|91
1646862900000|2022-03-09 21:55:00|13588.3|13583.3|13587.6|13580.8|13589.8|13583.5|13586.8|13573.6|695
1646863200000|2022-03-09 22:00:00|13587.5|13580.4|13595.2|13580.1|13595.7|13582.7|13587.4|13573.2|97
1646863500000|2022-03-09 22:05:00|13595|13580|13593.5|13580.8|13595|13581.4|13593.3|13579.3|129
1646863800000|2022-03-09 22:10:00|13593.9|13580.1|13591.5|13580.5|13596.4|13581.6|13590.8|13577.3|160
1646864100000|2022-03-09 22:15:00|13591.6|13580.7|13592.5|13581.2|13594.8|13581.5|13590.7|13578.1|117
1646864400000|2022-03-09 22:20:00|13594.2|13579.3|13591.5|13581|13594.8|13581.6|13591.1|13578.1|112
1646864700000|2022-03-09 22:25:00|13592|13581.6|13589.3|13573.3|13594.7|13581.6|13588.4|13572.4|142
1646865000000|2022-03-09 22:30:00|13588.1|13572.1|13593.4|13577.4|13594.8|13580.8|13586.4|13570.4|375
1646865300000|2022-03-09 22:35:00|13593.2|13577.2|13589.2|13573.2|13594.1|13578.1|13587.6|13571.6|339
1646865600000|2022-03-09 22:40:00|13589.7|13573.7|13586.8|13574|13590.7|13574.7|13585.8|13569.8|277
1646865900000|2022-03-09 22:45:00|13587|13573.8|13586.6|13572.7|13589.7|13579.2|13585.5|13571|263
1646866200000|2022-03-09 22:50:00|13586.4|13572.1|13587.2|13572.9|13588.3|13576.6|13585.8|13571|214
1646866500000|2022-03-09 22:55:00|13587.4|13573.1|13586.9|13572.7|13588.2|13577.9|13585.3|13570.9|174
1646866800000|2022-03-09 23:00:00|13587.9|13572|13587.9|13580.6|13589.8|13581.6|13585.8|13570.6|364
1646867100000|2022-03-09 23:05:00|13588|13580.5|13586.8|13581.8|13588.5|13582.2|13586.2|13579.8|298
1646867400000|2022-03-09 23:10:00|13587.4|13581.1|13586.8|13581.8|13588.3|13582.2|13586.2|13580.1|155
1646867700000|2022-03-09 23:15:00|13586.7|13581.7|13586.8|13581.8|13586.9|13581.9|13586.5|13581.5|72
1646868000000|2022-03-09 23:20:00|13586.6|13581.6|13587.2|13582.2|13587.4|13582.4|13586.5|13581.5|119
1646868300000|2022-03-09 23:25:00|13587.1|13582.1|13586.8|13581.8|13587.3|13582.3|13586.7|13581.7|156
1646868600000|2022-03-09 23:30:00|13586.7|13581.7|13584.8|13579.8|13586.8|13581.8|13583.3|13578.3|205
1646868900000|2022-03-09 23:35:00|13584.7|13579.7|13584.1|13579.1|13585.3|13580.3|13583.6|13578.6|151
1646869200000|2022-03-09 23:40:00|13584.2|13579.2|13585.6|13580.6|13585.6|13580.6|13583.4|13578.4|126
1646869500000|2022-03-09 23:45:00|13585.7|13580.7|13583.2|13578.2|13585.8|13580.8|13582.1|13577.1|219
1646869800000|2022-03-09 23:50:00|13582.7|13577.7|13582.3|13577.3|13583.3|13579|13582|13577.2|92
1646870100000|2022-03-09 23:55:00|13582.2|13577.2|13579.8|13574.8|13582.5|13577.5|13579.3|13574.3|123
1646870400000|2022-03-10 00:00:00|13579.6|13574.6|13583.6|13578.6|13583.6|13579.3|13577.5|13573.2|198
1646870700000|2022-03-10 00:05:00|13583.5|13578.5|13586|13581|13586.8|13582.8|13582.8|13578.5|264
1646871000000|2022-03-10 00:10:00|13586.1|13581.1|13589.1|13584.1|13589.3|13585|13584.9|13580.6|287
1646871300000|2022-03-10 00:15:00|13589.2|13584.2|13597.7|13592.7|13599.3|13594.9|13588|13584|328
1646871600000|2022-03-10 00:20:00|13597.8|13592.8|13597.7|13592.7|13600.6|13595.6|13595.2|13590.2|223
1646871900000|2022-03-10 00:25:00|13597.6|13592.6|13595.4|13592.4|13597.7|13592.7|13594.8|13590.9|158
1646872200000|2022-03-10 00:30:00|13595.5|13592.5|13594.7|13591.7|13598.1|13595.1|13594.4|13590.6|162
1646872500000|2022-03-10 00:35:00|13594.1|13591.1|13594.1|13591.1|13595.8|13592|13593.1|13589|197
1646872800000|2022-03-10 00:40:00|13594|13591|13594.9|13589.9|13595|13591.2|13592.3|13588.7|143
1646873100000|2022-03-10 00:45:00|13595.1|13590.1|13599.8|13596.8|13600.8|13596.9|13594|13590.1|250
1646873400000|2022-03-10 00:50:00|13599.7|13596.7|13596.7|13591.7|13600.7|13596.8|13595.9|13591.6|276
1646873700000|2022-03-10 00:55:00|13596.6|13591.6|13596.6|13593.6|13597.8|13593.9|13593.2|13588.8|226
1646874000000|2022-03-10 01:00:00|13596.7|13593.7|13595.4|13592.4|13597.2|13593.7|13592.1|13588.8|254
1646874300000|2022-03-10 01:05:00|13595.5|13592.5|13595.9|13592.9|13597.5|13594.4|13594.8|13591|238
1646874600000|2022-03-10 01:10:00|13595.8|13592.8|13598.7|13595.7|13599.7|13595.8|13595.8|13592.2|206
1646874900000|2022-03-10 01:15:00|13598.8|13595.8|13596.9|13593.9|13603.3|13599.5|13596.5|13592.4|322
1646875200000|2022-03-10 01:20:00|13596.8|13593.8|13598.8|13595.8|13600|13596.1|13595|13591.8|248
1646875500000|2022-03-10 01:25:00|13599.1|13596.1|13599.7|13596.7|13600.3|13597.3|13598.4|13594.6|177
1646875800000|2022-03-10 01:30:00|13599.8|13596.8|13599|13596|13600.3|13596.9|13597.2|13593.3|220
1646876100000|2022-03-10 01:35:00|13599.1|13596.1|13605.1|13600.1|13606.7|13603|13599|13596|350
1646876400000|2022-03-10 01:40:00|13605|13600|13602.1|13599.1|13605.6|13601.7|13601.8|13597.8|255
1646876700000|2022-03-10 01:45:00|13602|13599|13600|13597|13603.6|13599.5|13600|13596.6|266
1646877000000|2022-03-10 01:50:00|13599.9|13596.9|13599.5|13594.5|13601.7|13597.8|13597.4|13593.6|147
1646877300000|2022-03-10 01:55:00|13599.6|13594.6|13597.2|13594.2|13599.9|13596.2|13595.9|13592|249
1646877600000|2022-03-10 02:00:00|13597.4|13594.4|13597.3|13594.3|13598.9|13594.9|13596.6|13592.5|190
1646877900000|2022-03-10 02:05:00|13597.4|13594.4|13597|13594|13598.7|13594.9|13596.9|13593.1|172
1646878200000|2022-03-10 02:10:00|13596.9|13593.9|13594.6|13589.6|13597.6|13593.9|13593.1|13589.6|167
1646878500000|2022-03-10 02:15:00|13594.7|13589.7|13587.2|13584.2|13595.9|13592.3|13587.1|13583.3|256
1646878800000|2022-03-10 02:20:00|13587.1|13584.1|13587.4|13582.4|13588.8|13584.9|13585.6|13581.4|259
1646879100000|2022-03-10 02:25:00|13587.5|13582.5|13588.6|13585.6|13589.8|13586|13586.1|13582.1|188
1646879400000|2022-03-10 02:30:00|13588.5|13585.5|13588.8|13583.8|13588.9|13585.6|13586.9|13583.3|165
1646879700000|2022-03-10 02:35:00|13588.7|13583.7|13588.5|13585.5|13589.8|13586.4|13587.9|13583.7|165
1646880000000|2022-03-10 02:40:00|13588.6|13585.6|13590.5|13587.5|13592.2|13588.2|13587.9|13584.1|206
1646880300000|2022-03-10 02:45:00|13590.6|13587.6|13591.1|13588.1|13592|13588.2|13589.8|13586.8|177
1646880600000|2022-03-10 02:50:00|13591.2|13588.2|13590.1|13587.1|13594.3|13590.8|13590|13587|164
1646880900000|2022-03-10 02:55:00|13590.2|13587.2|13588.7|13585.7|13591.2|13588.2|13587.8|13584.2|241
1646881200000|2022-03-10 03:00:00|13588.6|13585.6|13591.6|13588.6|13592.3|13589.3|13588.1|13585.1|191
1646881500000|2022-03-10 03:05:00|13591.5|13588.5|13590.6|13587.6|13591.6|13588.6|13588.7|13585.7|206
1646881800000|2022-03-10 03:10:00|13590.5|13587.5|13590.3|13587.3|13591.7|13588|13590|13586.4|135
1646882100000|2022-03-10 03:15:00|13590.2|13587.2|13586.5|13583.5|13590.4|13587.4|13586|13582.5|197
1646882400000|2022-03-10 03:20:00|13586.4|13583.4|13584.6|13579.6|13588.2|13584.3|13584.6|13579.6|176
1646882700000|2022-03-10 03:25:00|13583.9|13578.9|13586.5|13583.5|13588.1|13584.1|13580.3|13576|274
1646883000000|2022-03-10 03:30:00|13586.4|13583.4|13588.3|13585.3|13589.4|13585.5|13586|13582.4|206
1646883300000|2022-03-10 03:35:00|13588.4|13585.4|13582.2|13577.2|13589.5|13585.4|13581.4|13577.2|227
1646883600000|2022-03-10 03:40:00|13581.2|13578.2|13576.6|13571.6|13582.4|13578.7|13575.5|13571.4|237
1646883900000|2022-03-10 03:45:00|13576.7|13571.7|13578.2|13575.2|13580.4|13576.4|13574.7|13570.8|213
1646884200000|2022-03-10 03:50:00|13578.1|13575.1|13583|13580|13583.3|13580.3|13578.1|13575.1|263
1646884500000|2022-03-10 03:55:00|13583.1|13580.1|13583.7|13580.7|13585.3|13581.9|13582|13578.1|224
1646884800000|2022-03-10 04:00:00|13583.8|13580.8|13582.5|13579.5|13584.4|13580.9|13581.8|13578.2|182
1646885100000|2022-03-10 04:05:00|13582.6|13579.6|13584.1|13581.1|13584.9|13581.2|13582.2|13578.2|110
1646885400000|2022-03-10 04:10:00|13584.2|13581.2|13585.3|13582.3|13586.5|13582.6|13583.8|13580.8|133
1646885700000|2022-03-10 04:15:00|13585.4|13582.4|13586.2|13583.2|13586.2|13583.2|13584.9|13581.9|103
1646886000000|2022-03-10 04:20:00|13586.1|13583.1|13587.4|13584.4|13588.5|13584.5|13585.4|13582.4|94
1646886300000|2022-03-10 04:25:00|13587.5|13584.5|13584.9|13581.9|13588.6|13584.7|13584.9|13581.9|129
1646886600000|2022-03-10 04:30:00|13585|13582|13585.1|13582.1|13586.9|13583.2|13584.9|13581|124
1646886900000|2022-03-10 04:35:00|13585.2|13582.2|13577.6|13574.6|13586.5|13582.5|13576.5|13572.9|247
1646887200000|2022-03-10 04:40:00|13577.7|13574.7|13578.1|13575.1|13579.2|13575.4|13577.1|13572.9|167
1646887500000|2022-03-10 04:45:00|13578|13575|13579.9|13574.9|13580|13575.4|13577.6|13573.6|122
1646887800000|2022-03-10 04:50:00|13580|13575|13579.7|13576.7|13582.4|13578.4|13579.4|13575|136
1646888100000|2022-03-10 04:55:00|13579.6|13576.6|13581.2|13578.2|13582.5|13578.8|13579.4|13575.5|155
1646888400000|2022-03-10 05:00:00|13581.1|13578.1|13581|13578|13581.9|13578.5|13580|13575.9|129
1646888700000|2022-03-10 05:05:00|13580.9|13577.9|13584.9|13581.9|13586.7|13582.9|13580.9|13577.8|181
1646889000000|2022-03-10 05:10:00|13584.8|13581.8|13583.3|13580.3|13585.1|13582.1|13581.8|13578.8|193
1646889300000|2022-03-10 05:15:00|13583.2|13580.2|13583.2|13580.2|13585.3|13582.3|13582.3|13579.1|211
1646889600000|2022-03-10 05:20:00|13583.1|13580.1|13582.2|13579.2|13583.3|13580.2|13580.6|13576|186
1646889900000|2022-03-10 05:25:00|13583.2|13578.2|13582.6|13579.6|13585.4|13581.4|13581.6|13577.7|209
1646890200000|2022-03-10 05:30:00|13582.5|13579.5|13581.7|13578.7|13584|13580|13580.6|13576.5|153
1646890500000|2022-03-10 05:35:00|13581.6|13578.6|13582.8|13579.8|13584.2|13580.3|13581.2|13577.5|145
1646890800000|2022-03-10 05:40:00|13582.7|13579.7|13580.4|13577.4|13583.3|13580.3|13579.9|13575.9|149
1646891100000|2022-03-10 05:45:00|13580.5|13577.5|13579.9|13574.9|13581.2|13577.7|13579.1|13574.9|132
1646891400000|2022-03-10 05:50:00|13578.8|13575.8|13575.9|13572.9|13579.2|13575.8|13575.8|13571.8|162
1646891700000|2022-03-10 05:55:00|13575.8|13572.8|13576|13573|13578.5|13574.6|13575.2|13571.3|195
1646892000000|2022-03-10 06:00:00|13576.1|13573.1|13575.6|13572.6|13577.5|13574.3|13574.8|13570.7|124
1646892300000|2022-03-10 06:05:00|13575.5|13572.5|13573.2|13570.2|13576.6|13572.6|13573.1|13569.1|164
1646892600000|2022-03-10 06:10:00|13573.1|13570.1|13574.2|13571.2|13575.1|13571.3|13572.7|13569|132
1646892900000|2022-03-10 06:15:00|13574.3|13571.3|13573|13570|13575.3|13571.9|13572.9|13569.9|147
1646893200000|2022-03-10 06:20:00|13572.9|13569.9|13572.4|13569.4|13575|13571.1|13572.3|13569.3|159
1646893500000|2022-03-10 06:25:00|13572.5|13569.5|13568.4|13565.4|13572.8|13569.8|13568.3|13565.3|160
1646893800000|2022-03-10 06:30:00|13568.3|13565.3|13569.6|13566.6|13571.6|13567.9|13568.1|13565.1|199
1646894100000|2022-03-10 06:35:00|13569.7|13566.7|13574|13571|13575.5|13572.2|13569.7|13566.7|238
1646894400000|2022-03-10 06:40:00|13574.1|13571.1|13575.9|13572.9|13577|13573.5|13573.6|13569.7|153
1646894700000|2022-03-10 06:45:00|13575.8|13572.8|13577.3|13574.3|13577.8|13574.3|13574.9|13571.6|161
1646895000000|2022-03-10 06:50:00|13577.2|13574.2|13577.4|13574.4|13579.1|13575.2|13576.9|13573.5|157
1646895300000|2022-03-10 06:55:00|13577.5|13574.5|13575.6|13572.6|13577.5|13574.5|13575.5|13572.1|145
1646895600000|2022-03-10 07:00:00|13575.7|13572.7|13575.8|13572.8|13577|13572.9|13574|13570.3|286
1646895900000|2022-03-10 07:05:00|13575.9|13572.9|13576.7|13573.7|13578.7|13574.7|13575.5|13571.7|155
1646896200000|2022-03-10 07:10:00|13576.8|13573.8|13572.4|13569.4|13576.9|13573.9|13572.1|13568.8|176
1646896500000|2022-03-10 07:15:00|13572.6|13569.6|13571.3|13566.3|13574.1|13570.4|13570.4|13566.3|228
1646896800000|2022-03-10 07:20:00|13571.4|13566.4|13575|13572|13575.7|13572.4|13570.8|13566.3|222
1646897100000|2022-03-10 07:25:00|13574.8|13571.8|13575.8|13572.8|13576.5|13573.1|13574|13570.1|208
1646897400000|2022-03-10 07:30:00|13575.7|13572.7|13576.3|13573.3|13578|13574.3|13575.6|13572.4|242
1646897700000|2022-03-10 07:35:00|13576.2|13573.2|13576.7|13573.7|13577.6|13574.6|13576|13573|137
1646898000000|2022-03-10 07:40:00|13576.6|13573.6|13576.9|13573.9|13578|13575|13576|13573|184
1646898300000|2022-03-10 07:45:00|13576.7|13573.7|13577.7|13574.7|13578.9|13575|13576.5|13573|226
1646898600000|2022-03-10 07:50:00|13577.8|13574.8|13581.4|13578.4|13582.8|13578.8|13577.5|13574.3|228
1646898900000|2022-03-10 07:55:00|13581.3|13578.3|13584.2|13581.2|13584.2|13581.2|13580.1|13577.1|253
1646899200000|2022-03-10 08:00:00|13584.3|13581.3|13591.1|13588.1|13591.1|13588.1|13584.3|13581.3|342
1646899500000|2022-03-10 08:05:00|13591|13588|13589.4|13586.4|13594.9|13590.8|13588.5|13585|329
1646899800000|2022-03-10 08:10:00|13589.6|13586.6|13593.2|13588.2|13595.8|13591.9|13589.4|13585.6|292
1646900100000|2022-03-10 08:15:00|13593.3|13588.3|13589.9|13584.9|13594|13590|13586|13582.6|355
1646900400000|2022-03-10 08:20:00|13589|13586|13592.8|13589.8|13593.6|13590|13588.7|13585.1|321
1646900700000|2022-03-10 08:25:00|13592.7|13589.7|13592.7|13589.7|13599.1|13595.2|13591.6|13587.6|458
1646901000000|2022-03-10 08:30:00|13592.6|13589.6|13595.7|13592.7|13597.1|13593.7|13591.9|13588.6|358
1646901300000|2022-03-10 08:35:00|13595.6|13592.6|13592.1|13589.1|13596|13593|13590.8|13586.7|307
1646901600000|2022-03-10 08:40:00|13592|13589|13593.6|13590.6|13594.9|13591.9|13590.7|13587.2|281
1646901900000|2022-03-10 08:45:00|13593.7|13590.7|13595.8|13592.8|13597.3|13593.1|13592.4|13588.6|286
1646902200000|2022-03-10 08:50:00|13596.2|13593.2|13608.5|13603.5|13608.5|13604.4|13595.9|13592.9|297
1646902500000|2022-03-10 08:55:00|13607.4|13604.4|13604|13601|13608.5|13604.4|13603.6|13599|356
1646902800000|2022-03-10 09:00:00|13603.9|13600.9|13596.5|13591.5|13604.1|13600.9|13588.5|13583.5|695
1646903100000|2022-03-10 09:05:00|13596.4|13591.4|13594.6|13591.6|13598|13593.6|13593.1|13590.1|574
1646903400000|2022-03-10 09:10:00|13594.5|13591.5|13596.1|13593.1|13598.7|13595.1|13594|13591|279
1646903700000|2022-03-10 09:15:00|13596.2|13593.2|13595.8|13592.8|13598.3|13595|13594.9|13591.4|314
1646904000000|2022-03-10 09:20:00|13595.9|13592.9|13594.1|13591.1|13596.6|13593.4|13592|13589|276
1646904300000|2022-03-10 09:25:00|13593.9|13590.9|13588.3|13585.3|13593.9|13590.9|13587.7|13584.1|348
1646904600000|2022-03-10 09:30:00|13588.2|13585.2|13590.9|13587.9|13593.4|13590.4|13588.2|13585.2|272
1646904900000|2022-03-10 09:35:00|13591|13588|13589.1|13586.1|13592.8|13589.5|13589.1|13585.1|275
1646905200000|2022-03-10 09:40:00|13589.2|13586.2|13588.2|13585.2|13589.7|13586.2|13584.1|13580.7|251
1646905500000|2022-03-10 09:45:00|13588.6|13585.6|13586.9|13583.9|13588.7|13585.7|13586.9|13583.9|257
1646905800000|2022-03-10 09:50:00|13586.1|13583.1|13595.1|13590.1|13595.4|13591.2|13585.7|13582.3|408
1646906100000|2022-03-10 09:55:00|13594.8|13589.8|13597|13594|13602.2|13597.4|13588.9|13583.9|509
1646906400000|2022-03-10 10:00:00|13596.9|13593.9|13591.8|13588.8|13598.4|13594.4|13591.2|13587.8|403
1646906700000|2022-03-10 10:05:00|13591.7|13588.7|13594.7|13591.7|13595.6|13592.6|13590.9|13587.9|372
1646907000000|2022-03-10 10:10:00|13594.8|13591.8|13595.9|13592.9|13597.5|13593.7|13592.5|13588.4|328
1646907300000|2022-03-10 10:15:00|13597.4|13592.4|13596.8|13591.8|13598.7|13594.7|13595.4|13591.3|466
1646907600000|2022-03-10 10:20:00|13595.6|13592.6|13597|13594|13597.9|13594|13594.8|13590.8|381
1646907900000|2022-03-10 10:25:00|13596.9|13593.9|13594.6|13591.6|13598.1|13594.2|13594.5|13591.1|349
1646908200000|2022-03-10 10:30:00|13594.7|13591.7|13598.2|13593.2|13598.3|13595|13593.9|13590.9|202
1646908500000|2022-03-10 10:35:00|13597.5|13594.5|13597.2|13594.2|13599|13595.2|13596.5|13592.5|299
1646908800000|2022-03-10 10:40:00|13597.1|13594.1|13598|13595|13600.2|13596.2|13597.1|13593.4|262
1646909100000|2022-03-10 10:45:00|13597.9|13594.9|13600.2|13595.2|13601.4|13598|13597.3|13593.3|248
1646909400000|2022-03-10 10:50:00|13600.3|13595.3|13601|13596|13601.2|13597.9|13599.1|13595.2|172
1646909700000|2022-03-10 10:55:00|13600.9|13595.9|13597.2|13594.2|13601.1|13597|13596.4|13593.4|321
1646910000000|2022-03-10 11:00:00|13597.3|13594.3|13600.2|13597.2|13600.5|13597.3|13596.3|13592.5|316
1646910300000|2022-03-10 11:05:00|13600.3|13597.3|13600|13597|13601.7|13598.2|13599.6|13595.9|291
1646910600000|2022-03-10 11:10:00|13600.4|13597.4|13598.8|13595.8|13601.9|13598.6|13596.3|13592.4|325
1646910900000|2022-03-10 11:15:00|13599.7|13594.7|13600.3|13597.3|13600.6|13597.4|13596.9|13593.9|238
1646911200000|2022-03-10 11:20:00|13600.2|13597.2|13598.2|13593.2|13600.8|13597.3|13596.1|13592.6|288
1646911500000|2022-03-10 11:25:00|13598.1|13593.1|13596.6|13593.6|13598.1|13594.3|13596|13592|228
1646911800000|2022-03-10 11:30:00|13596.5|13593.5|13597.2|13594.2|13598.2|13594.9|13596.1|13593.1|256
1646912100000|2022-03-10 11:35:00|13598.2|13593.2|13596.1|13593.1|13598.4|13594.8|13595|13591.7|238
1646912400000|2022-03-10 11:40:00|13596|13593|13595.5|13592.5|13597.9|13594|13595.4|13591.7|131
1646912700000|2022-03-10 11:45:00|13595.6|13592.6|13596.6|13593.6|13596.6|13593.6|13595|13592|168
1646913000000|2022-03-10 11:50:00|13596.5|13593.5|13596.5|13593.5|13597.7|13594.2|13595.8|13592.3|202
1646913300000|2022-03-10 11:55:00|13596.4|13593.4|13596|13593|13597.1|13593.8|13595.8|13591.9|162
1646913600000|2022-03-10 12:00:00|13595.9|13592.9|13598.2|13595.2|13598.3|13595.3|13595.2|13592.2|203
1646913900000|2022-03-10 12:05:00|13598.1|13595.1|13597.4|13594.4|13599.8|13595.9|13597.1|13593.5|212
1646914200000|2022-03-10 12:10:00|13597.3|13594.3|13595|13592|13598|13594.4|13594.9|13591.9|188
1646914500000|2022-03-10 12:15:00|13594.9|13591.9|13595.1|13590.1|13596.4|13593.4|13593.9|13590.1|158
1646914800000|2022-03-10 12:20:00|13595|13590|13593|13590|13595.2|13592|13592.2|13589.2|191
1646915100000|2022-03-10 12:25:00|13592.9|13589.9|13592.3|13589.3|13594.6|13590.6|13591.7|13588.7|135
1646915400000|2022-03-10 12:30:00|13592.1|13589.1|13594.2|13591.2|13594.4|13591.4|13592|13589|224
1646915700000|2022-03-10 12:35:00|13594.3|13591.3|13594|13591|13596.1|13593.1|13594|13590.3|149
1646916000000|2022-03-10 12:40:00|13594.1|13591.1|13595.9|13590.9|13596.4|13591.4|13591.9|13588|160
1646916300000|2022-03-10 12:45:00|13596|13591|13587.7|13582.7|13596.2|13591.2|13580.2|13575.2|355
1646916600000|2022-03-10 12:50:00|13587.6|13582.6|13579.8|13574.8|13587.6|13582.6|13575.6|13570.6|396
1646916900000|2022-03-10 12:55:00|13579.7|13574.7|13583.4|13580.4|13586|13582.1|13579.7|13574.7|299
1646917200000|2022-03-10 13:00:00|13583.5|13580.5|13581|13578|13586.3|13581.6|13580.8|13576.6|344
1646917500000|2022-03-10 13:05:00|13580.9|13577.9|13584.2|13581.2|13585.9|13582|13580.8|13577.1|336
1646917800000|2022-03-10 13:10:00|13584.1|13581.1|13587.5|13582.5|13587.7|13582.8|13582.9|13579.3|323
1646918100000|2022-03-10 13:15:00|13587.4|13582.4|13587.1|13584.1|13589.9|13585.1|13586.5|13581.7|290
1646918400000|2022-03-10 13:20:00|13588.4|13583.4|13583.9|13580.9|13589|13585.1|13583.8|13580|213
1646918700000|2022-03-10 13:25:00|13584|13581|13588|13572|13588|13582.1|13580.9|13571.5|304
1646919000000|2022-03-10 13:30:00|13587.9|13571.9|13574|13571|13588.3|13575.8|13573|13568|495
1646919300000|2022-03-10 13:35:00|13574.7|13569.7|13581.2|13578.2|13582.7|13578.5|13573.5|13569.7|478
1646919600000|2022-03-10 13:40:00|13581.1|13578.1|13586.6|13581.6|13590.1|13586.2|13578.1|13574|399
1646919900000|2022-03-10 13:45:00|13586.5|13581.5|13584.3|13579.3|13587|13582.9|13580.7|13576.8|309
1646920200000|2022-03-10 13:50:00|13584.1|13579.1|13589|13584|13590.1|13586.1|13583.5|13579.1|343
1646920500000|2022-03-10 13:55:00|13588.9|13583.9|13586.9|13583.9|13589.6|13585.4|13585.6|13581.8|345
1646920800000|2022-03-10 14:00:00|13586.8|13583.8|13587.6|13584.6|13589.8|13586.2|13584.9|13581|276
1646921100000|2022-03-10 14:05:00|13587.9|13584.9|13587.9|13582.9|13590.2|13586.1|13586.4|13582.9|222
1646921400000|2022-03-10 14:10:00|13588|13583|13590.5|13587.5|13593|13588.7|13587.1|13582.9|281
1646921700000|2022-03-10 14:15:00|13590.7|13587.7|13591.4|13586.4|13591.4|13588.2|13589.1|13586|218
1646922000000|2022-03-10 14:20:00|13591.5|13586.5|13594.5|13591.5|13596.2|13591.5|13589.1|13585.2|281
1646922300000|2022-03-10 14:25:00|13595.5|13590.5|13597.7|13592.7|13597.7|13593.9|13593.9|13589.9|231
1646922600000|2022-03-10 14:30:00|13597.6|13592.6|13598.4|13593.4|13598.9|13594.5|13594.8|13590.9|319
1646922900000|2022-03-10 14:35:00|13598.2|13593.2|13599.9|13594.9|13601.1|13596.7|13597.4|13592.8|319
1646923200000|2022-03-10 14:40:00|13600.2|13595.2|13599.3|13596.3|13601.4|13597.2|13598.1|13593.7|295
1646923500000|2022-03-10 14:45:00|13599.2|13596.2|13594.6|13589.6|13599.3|13596.3|13593.5|13589.6|301
1646923800000|2022-03-10 14:50:00|13594.7|13589.7|13595.2|13592.2|13595.3|13592.3|13591.6|13588.4|226
1646924100000|2022-03-10 14:55:00|13595.3|13592.3|13593.7|13590.7|13596|13592.3|13592.9|13589.7|235
1646924400000|2022-03-10 15:00:00|13593.6|13590.6|13593|13590|13597.8|13593.8|13592.2|13588.2|303
1646924700000|2022-03-10 15:05:00|13592.8|13589.8|13592.9|13589.9|13595.2|13590.9|13590.1|13586|319
1646925000000|2022-03-10 15:10:00|13593|13590|13589.8|13584.8|13594.3|13590.4|13588.6|13584.8|373
1646925300000|2022-03-10 15:15:00|13590|13585|13584.5|13581.5|13590|13586.3|13583.9|13580|339
1646925600000|2022-03-10 15:20:00|13584.4|13581.4|13590.4|13585.4|13591.5|13587.6|13583.9|13580.1|232
1646925900000|2022-03-10 15:25:00|13590.5|13585.5|13589.7|13584.7|13592|13587.9|13587.8|13582.9|267
1646926200000|2022-03-10 15:30:00|13589.6|13584.6|13596.8|13593.8|13596.8|13593.8|13588.5|13584.6|309
1646926500000|2022-03-10 15:35:00|13596.9|13593.9|13593.9|13590.9|13598.1|13594.1|13593.8|13589.2|241
1646926800000|2022-03-10 15:40:00|13594|13591|13593.9|13590.9|13595.3|13591.4|13592.6|13588.6|274
1646927100000|2022-03-10 15:45:00|13593.7|13590.7|13587.2|13582.2|13594.2|13590.7|13586.1|13581.9|312
1646927400000|2022-03-10 15:50:00|13587.1|13582.1|13586.6|13581.6|13587.7|13583.7|13584.2|13580.1|300
1646927700000|2022-03-10 15:55:00|13586.5|13581.5|13584.1|13581.1|13587.7|13584|13584|13581|220
1646928000000|2022-03-10 16:00:00|13584.3|13581.3|13587.4|13582.4|13587.5|13583|13583.8|13580.1|219
1646928300000|2022-03-10 16:05:00|13587.6|13582.6|13591.9|13586.9|13593.5|13589.5|13586.3|13582.3|206
1646928600000|2022-03-10 16:10:00|13592|13587|13590.4|13585.4|13592|13588|13589.3|13585.3|124
1646928900000|2022-03-10 16:15:00|13589.5|13586.5|13592.2|13587.2|13592.8|13589.1|13589.4|13585.7|171
1646929200000|2022-03-10 16:20:00|13592.3|13587.3|13594.7|13589.7|13595.3|13591.3|13591.7|13587.2|171
1646929500000|2022-03-10 16:25:00|13594.8|13589.8|13593.5|13588.5|13597.7|13593.8|13592.5|13588.4|227
1646929800000|2022-03-10 16:30:00|13593.3|13588.3|13590.5|13587.5|13593.3|13589.4|13589.9|13586.3|166
1646930100000|2022-03-10 16:35:00|13590.4|13587.4|13591.1|13588.1|13593.1|13589|13590.1|13586.2|183
1646930400000|2022-03-10 16:40:00|13591.2|13588.2|13592.5|13587.5|13592.6|13589|13591|13587|151
1646930700000|2022-03-10 16:45:00|13592.4|13587.4|13587.6|13584.6|13592.5|13588.7|13587.5|13583.7|168
1646931000000|2022-03-10 16:50:00|13587.5|13584.5|13587.5|13584.5|13588.9|13585.3|13585.6|13581.9|200
1646931300000|2022-03-10 16:55:00|13587.6|13584.6|13586.8|13583.8|13588.7|13585|13586.7|13582.4|152
1646931600000|2022-03-10 17:00:00|13586.9|13583.9|13588.9|13583.9|13588.9|13584.9|13586.7|13582.7|160
1646931900000|2022-03-10 17:05:00|13588.8|13583.8|13588.3|13583.3|13588.9|13584.9|13587.5|13583.2|118
1646932200000|2022-03-10 17:10:00|13588.2|13583.2|13591.3|13586.3|13591.5|13587.3|13587.2|13583.2|134
1646932500000|2022-03-10 17:15:00|13591.4|13586.4|13592.3|13587.3|13592.4|13587.9|13590.8|13585.8|163
1646932800000|2022-03-10 17:20:00|13592.2|13587.2|13591|13586|13592.5|13588.5|13590|13586|153
1646933100000|2022-03-10 17:25:00|13591.1|13586.1|13590.9|13585.9|13591.8|13587.3|13590.2|13585.2|87
1646933400000|2022-03-10 17:30:00|13590.8|13585.8|13589.4|13586.4|13590.8|13586.5|13589.2|13585.1|77
1646933700000|2022-03-10 17:35:00|13589.5|13586.5|13589.6|13584.6|13590.5|13586.5|13588.3|13584.2|83
1646934000000|2022-03-10 17:40:00|13588.7|13585.7|13589.6|13586.6|13590.7|13586.7|13588.6|13584.8|131
1646934300000|2022-03-10 17:45:00|13589.7|13586.7|13591.9|13586.9|13592|13587|13589.4|13585.1|142
1646934600000|2022-03-10 17:50:00|13592|13587|13591.8|13586.8|13592.8|13588.7|13591.4|13586.4|153
1646934900000|2022-03-10 17:55:00|13591.7|13586.7|13593.1|13588.1|13593.2|13589.2|13591.6|13586.6|97
1646935200000|2022-03-10 18:00:00|13593|13588|13593.1|13588.1|13593.3|13589.3|13590.3|13585.3|184
1646935500000|2022-03-10 18:05:00|13593.2|13588.2|13592.6|13587.6|13593.3|13588.8|13591.5|13586.7|146
1646935800000|2022-03-10 18:10:00|13592.5|13587.5|13594.1|13589.1|13594.2|13589.2|13592.2|13587.2|140
1646936100000|2022-03-10 18:15:00|13594.2|13589.2|13591.1|13586.1|13594.5|13590.4|13588.9|13584.9|174
1646936400000|2022-03-10 18:20:00|13591|13586|13592.5|13587.5|13592.7|13588.3|13591|13586|145
1646936700000|2022-03-10 18:25:00|13592.6|13587.6|13589.9|13586.9|13593|13588|13589.9|13586.5|121
1646937000000|2022-03-10 18:30:00|13590|13587|13589.4|13586.4|13591.2|13587.2|13589.3|13585.9|73
1646937300000|2022-03-10 18:35:00|13589.5|13586.5|13590.5|13585.5|13590.8|13586.8|13589.3|13585.3|91
1646937600000|2022-03-10 18:40:00|13590.4|13585.4|13589.8|13586.8|13591|13587|13589.7|13585.3|62
1646937900000|2022-03-10 18:45:00|13589.9|13586.9|13590.2|13585.2|13591.1|13586.9|13589.3|13585.2|82
1646938200000|2022-03-10 18:50:00|13590.1|13585.1|13590.4|13585.4|13590.6|13586.5|13589|13585|105
1646938500000|2022-03-10 18:55:00|13590.5|13585.5|13590.5|13585.5|13590.7|13586.7|13589.4|13585.2|92
1646938800000|2022-03-10 19:00:00|13590.4|13585.4|13587.6|13582.6|13590.5|13586.4|13587.2|13582.2|96
1646939100000|2022-03-10 19:05:00|13587.5|13582.5|13587.8|13582.8|13588.1|13583.8|13586.7|13582.2|135
1646939400000|2022-03-10 19:10:00|13587.9|13582.9|13589.9|13584.9|13590.1|13586.2|13586.7|13582.7|121
1646939700000|2022-03-10 19:15:00|13589.8|13584.8|13590.2|13585.2|13590.7|13586.7|13588.7|13584.8|149
1646940000000|2022-03-10 19:20:00|13590.1|13585.1|13589.9|13584.9|13590.6|13586|13588.9|13584.8|126
1646940300000|2022-03-10 19:25:00|13589.8|13584.8|13590.4|13585.4|13591.1|13586.4|13588.8|13584.7|191
1646940600000|2022-03-10 19:30:00|13590.3|13585.3|13590.6|13585.6|13592.3|13588.2|13589.7|13585.3|121
1646940900000|2022-03-10 19:35:00|13590.7|13585.7|13590.8|13585.8|13590.8|13585.8|13589.8|13584.8|101
1646941200000|2022-03-10 19:40:00|13590.9|13585.9|13593.4|13588.4|13593.6|13588.6|13590.6|13585.6|132
1646941500000|2022-03-10 19:45:00|13593.5|13588.5|13591.8|13586.8|13594.9|13589.9|13591.8|13586.8|139
1646941800000|2022-03-10 19:50:00|13591.9|13586.9|13590.4|13585.4|13591.9|13586.9|13589.2|13585.2|127
1646942100000|2022-03-10 19:55:00|13590.3|13585.3|13591.2|13586.2|13591.3|13586.3|13589.3|13584.3|155
1646942400000|2022-03-10 20:00:00|13591.3|13586.3|13591.5|13586.5|13591.9|13586.9|13590.4|13585.4|188
1646942700000|2022-03-10 20:05:00|13591.6|13586.6|13590|13585|13591.7|13586.7|13589.9|13584.9|148
1646943000000|2022-03-10 20:10:00|13589.9|13584.9|13589.4|13584.4|13590.3|13585.3|13589.3|13584.3|124
1646943300000|2022-03-10 20:15:00|13589.7|13584.7|13590.3|13585.3|13591.2|13586.2|13589.4|13584.4|174
1646943600000|2022-03-10 20:20:00|13590.2|13585.2|13591.3|13586.3|13591.5|13587.3|13590.1|13585.1|108
1646943900000|2022-03-10 20:25:00|13591|13586|13590.7|13585.7|13591.5|13587.1|13590|13585.6|137
1646944200000|2022-03-10 20:30:00|13590.7|13585.7|13590.9|13585.9|13591.1|13586.1|13590.5|13585.5|116
1646944500000|2022-03-10 20:35:00|13591.1|13586.1|13592|13587|13592.4|13587.4|13590.7|13585.7|172
1646944800000|2022-03-10 20:40:00|13591.9|13586.9|13588.1|13583.1|13592.1|13587.1|13587.9|13582.9|139
1646945100000|2022-03-10 20:45:00|13588|13583|13588.3|13583.3|13588.8|13584.6|13587.3|13582.7|160
1646945400000|2022-03-10 20:50:00|13588.4|13583.4|13588.3|13583.3|13588.4|13583.4|13587.7|13582.7|153
1646945700000|2022-03-10 20:55:00|13588.4|13583.4|13597.5|13592.5|13597.9|13592.9|13588.4|13583.4|253
1646946000000|2022-03-10 21:00:00|13597.4|13592.4|13596.7|13591.7|13598.3|13593.3|13596.2|13591.2|134
1646946300000|2022-03-10 21:05:00|13596.6|13591.6|13596.6|13591.6|13596.9|13592.2|13595.2|13591.3|109
1646946600000|2022-03-10 21:10:00|13596.5|13591.5|13596.5|13591.5|13596.9|13591.9|13595.8|13590.8|79
1646946900000|2022-03-10 21:15:00|13596.6|13591.6|13595.7|13590.7|13596.7|13592|13595|13590.6|109
1646947200000|2022-03-10 21:20:00|13595.8|13590.8|13595.8|13590.8|13596|13591|13595.5|13590.5|66
1646947500000|2022-03-10 21:25:00|13595.7|13590.7|13595.8|13590.8|13596|13591.5|13594.5|13590.2|94
1646947800000|2022-03-10 21:30:00|13595.5|13590.5|13595.7|13590.7|13596.1|13591.1|13594.8|13589.8|127
1646948100000|2022-03-10 21:35:00|13595.5|13590.5|13597.2|13592.2|13597.2|13592.2|13594.9|13589.9|108
1646948400000|2022-03-10 21:40:00|13597.1|13592.1|13596.5|13591.5|13597.1|13592.1|13596.3|13591.3|96
1646948700000|2022-03-10 21:45:00|13596.4|13591.4|13596.1|13591.1|13596.8|13591.8|13596|13591|74
1646949000000|2022-03-10 21:50:00|13596.2|13591.2|13596.3|13591.3|13596.7|13591.7|13596.1|13591.1|79
1646949300000|2022-03-10 21:55:00|13596.2|13591.2|13596.4|13591.4|13598.7|13592.5|13595.2|13588.7|139
1646949600000|2022-03-10 22:00:00|13596.2|13591.2|13596.1|13589.3|13596.9|13591.2|13595.2|13588.9|30
1646949900000|2022-03-10 22:05:00|13595|13590|13596.4|13589.2|13597.1|13590|13595|13588.6|82
1646950200000|2022-03-10 22:10:00|13598.6|13587.8|13606.7|13590.7|13608.4|13592.4|13595.5|13585|215
1646950500000|2022-03-10 22:15:00|13606.6|13590.6|13605.1|13589.1|13608|13592|13604.3|13588.9|108
1646950800000|2022-03-10 22:20:00|13607|13591|13605.9|13590.3|13607.7|13591.7|13604.3|13588.6|92
1646951100000|2022-03-10 22:25:00|13605.4|13591.1|13603.6|13587.6|13608.3|13592.3|13603.1|13587.1|91
1646951400000|2022-03-10 22:30:00|13603.8|13587.8|13599.3|13583.3|13611.8|13595.8|13596.8|13581.5|301
1646951700000|2022-03-10 22:35:00|13599.5|13583.5|13596.6|13586.9|13600.6|13586.9|13595.9|13581.9|244
1646952000000|2022-03-10 22:40:00|13596.5|13586.7|13596.4|13587.2|13598.2|13589.4|13594.4|13585|137
1646952300000|2022-03-10 22:45:00|13596.5|13587.5|13595.7|13588|13597.4|13588.5|13595.4|13586.4|129
1646952600000|2022-03-10 22:50:00|13595.8|13587.9|13596.7|13586.8|13597.4|13588.4|13595.6|13585|120
1646952900000|2022-03-10 22:55:00|13596.5|13586.9|13596.4|13587.4|13597.8|13588|13595|13585.4|133
1646953200000|2022-03-10 23:00:00|13596.6|13587.2|13592.4|13587.4|13597.2|13589.2|13592|13586.6|200
1646953500000|2022-03-10 23:05:00|13592.3|13587.3|13592|13587|13592.6|13587.6|13591.8|13586.8|81
1646953800000|2022-03-10 23:10:00|13592.2|13587.2|13592.2|13587.2|13592.5|13587.5|13591.9|13586.9|99
1646954100000|2022-03-10 23:15:00|13592.1|13587.1|13591.6|13586.6|13592.4|13587.4|13591.4|13586.4|61
1646954400000|2022-03-10 23:20:00|13591.7|13586.7|13591.4|13586.4|13591.8|13586.8|13591.3|13586.3|82
1646954700000|2022-03-10 23:25:00|13591.5|13586.5|13591.5|13586.5|13591.9|13587.8|13590.8|13586.4|63
1646955000000|2022-03-10 23:30:00|13590.6|13587.6|13594.9|13589.9|13595.1|13590.1|13590.6|13586.6|104
1646955300000|2022-03-10 23:35:00|13595|13590|13594.7|13589.7|13595.3|13590.3|13594.5|13589.5|81
1646955600000|2022-03-10 23:40:00|13594.6|13589.6|13591.9|13586.9|13594.8|13589.8|13591.7|13586.7|122
1646955900000|2022-03-10 23:45:00|13591.8|13586.8|13587.4|13582.4|13592|13587.6|13586.9|13581.9|138
1646956200000|2022-03-10 23:50:00|13587.5|13582.5|13587.4|13584.4|13589.2|13585.3|13586|13581|178
1646956500000|2022-03-10 23:55:00|13587.5|13584.5|13582.6|13579.6|13587.8|13584.6|13582.1|13577.4|207
1646956800000|2022-03-11 00:00:00|13583.7|13578.7|13585.2|13582.2|13586.1|13582.2|13583.1|13578.7|148
1646957100000|2022-03-11 00:05:00|13585.1|13582.1|13585.9|13582.9|13587.1|13583.1|13583.4|13579.1|229
1646957400000|2022-03-11 00:10:00|13585.8|13582.8|13585.3|13582.3|13586.8|13583.1|13585.1|13581.2|146
1646957700000|2022-03-11 00:15:00|13585.2|13582.2|13586.9|13583.9|13587|13583.9|13585.1|13581.8|137
1646958000000|2022-03-11 00:20:00|13587.1|13584.1|13589.1|13586.1|13590|13587|13587.1|13584.1|174
1646958300000|2022-03-11 00:25:00|13589|13586|13589.3|13586.3|13590|13586.3|13588.4|13585|97
1646958600000|2022-03-11 00:30:00|13589.5|13586.5|13589.3|13586.3|13589.9|13586.6|13588.3|13584.3|119
1646958900000|2022-03-11 00:35:00|13589.2|13586.2|13589|13586|13589.7|13586.7|13587.8|13584.8|101
1646959200000|2022-03-11 00:40:00|13589.1|13586.1|13593.3|13590.3|13594.2|13590.5|13589.1|13586.1|121
1646959500000|2022-03-11 00:45:00|13593.2|13590.2|13590.4|13587.4|13594.5|13591.5|13589.7|13585.9|139
1646959800000|2022-03-11 00:50:00|13590.5|13587.5|13592.1|13589.1|13593.1|13589.3|13590.1|13586.1|168
1646960100000|2022-03-11 00:55:00|13592.2|13589.2|13596.4|13593.4|13597.3|13593.5|13592.2|13588.7|159
1646960400000|2022-03-11 01:00:00|13596.5|13593.5|13597.4|13594.4|13599.7|13595.8|13596|13593|266
1646960700000|2022-03-11 01:05:00|13597.5|13594.5|13596.8|13593.8|13598.2|13595.2|13596|13593|149
1646961000000|2022-03-11 01:10:00|13596.9|13593.9|13598.5|13595.5|13599.4|13596.2|13596.8|13593.8|173
1646961300000|2022-03-11 01:15:00|13598.4|13595.4|13598.2|13595.2|13599.9|13596.2|13597.1|13593.4|157
1646961600000|2022-03-11 01:20:00|13598.3|13595.3|13604.5|13599.5|13604.6|13599.7|13598.1|13595.1|145
1646961900000|2022-03-11 01:25:00|13605|13600|13606.4|13603.4|13609.3|13604.8|13604.7|13599.7|299
1646962200000|2022-03-11 01:30:00|13606.3|13603.3|13606.3|13601.3|13608|13603.9|13603.2|13599.5|261
1646962500000|2022-03-11 01:35:00|13605.4|13602.4|13604.9|13599.9|13606.8|13603|13603.7|13599.8|169
1646962800000|2022-03-11 01:40:00|13605|13600|13600.9|13597.9|13605|13601.4|13600.9|13597.4|297
1646963100000|2022-03-11 01:45:00|13601|13598|13600.8|13597.8|13601.8|13598.3|13599.6|13596|215
1646963400000|2022-03-11 01:50:00|13600.9|13597.9|13599.7|13596.7|13601.2|13598.2|13598.6|13595|214
1646963700000|2022-03-11 01:55:00|13599.8|13596.8|13604.8|13601.8|13605.7|13602|13599.6|13596.6|106
1646964000000|2022-03-11 02:00:00|13604.7|13601.7|13600|13597|13604.7|13601.7|13600|13596.8|145
1646964300000|2022-03-11 02:05:00|13599.9|13596.9|13599|13596|13601|13597.7|13598.4|13594.5|137
1646964600000|2022-03-11 02:10:00|13598.9|13595.9|13598.6|13595.6|13601.2|13598.2|13598.3|13595.3|136
1646964900000|2022-03-11 02:15:00|13598.7|13595.7|13596.1|13593.1|13599|13596|13595.7|13592.3|143
1646965200000|2022-03-11 02:20:00|13596|13593|13598.2|13593.2|13598.8|13594.7|13594.4|13590.8|260
1646965500000|2022-03-11 02:25:00|13597.3|13594.3|13597.6|13594.6|13599.6|13596|13597.3|13593.8|203
1646965800000|2022-03-11 02:30:00|13597.7|13594.7|13597|13594|13599.7|13595.5|13596.7|13592.9|172
1646966100000|2022-03-11 02:35:00|13597.1|13594.1|13597.9|13594.9|13599.1|13595.2|13596.6|13592.8|133
1646966400000|2022-03-11 02:40:00|13598|13595|13597.3|13592.3|13599|13595.1|13596.4|13592.2|156
1646966700000|2022-03-11 02:45:00|13597.1|13592.1|13597.9|13594.9|13599|13595.1|13596.2|13592.1|168
1646967000000|2022-03-11 02:50:00|13598|13595|13596|13593|13601.3|13597.3|13596|13593|202
1646967300000|2022-03-11 02:55:00|13595.7|13592.7|13598.4|13595.4|13598.5|13595.5|13595.5|13592.5|124
1646967600000|2022-03-11 03:00:00|13598.1|13595.1|13598|13595|13599.1|13595.4|13597.3|13593.8|168
1646967900000|2022-03-11 03:05:00|13597.9|13594.9|13597.5|13594.5|13599.5|13595.6|13597.2|13593.6|149
1646968200000|2022-03-11 03:10:00|13597.6|13594.6|13597.8|13594.8|13598.3|13595.3|13597.1|13594.1|93
1646968500000|2022-03-11 03:15:00|13597.7|13594.7|13595.6|13592.6|13598.4|13595.4|13594.5|13591.3|178
1646968800000|2022-03-11 03:20:00|13595.7|13592.7|13596|13593|13596.5|13593|13594.7|13590.9|119
1646969100000|2022-03-11 03:25:00|13595.9|13592.9|13598.7|13595.7|13598.9|13595.9|13595.8|13592.8|143
1646969400000|2022-03-11 03:30:00|13598.8|13595.8|13595.8|13592.8|13600.1|13596.3|13595.6|13592.6|242
1646969700000|2022-03-11 03:35:00|13595.9|13592.9|13596.9|13593.9|13597.6|13594.6|13595.6|13592.6|175
1646970000000|2022-03-11 03:40:00|13596.8|13593.8|13595.1|13592.1|13598.3|13594.3|13594.7|13591.7|222
1646970300000|2022-03-11 03:45:00|13595|13592|13595|13592|13596|13592.2|13591.7|13588.7|177
1646970600000|2022-03-11 03:50:00|13595.1|13592.1|13594.4|13591.4|13595.2|13592.2|13594.3|13591.3|91
1646970900000|2022-03-11 03:55:00|13594.5|13591.5|13594.6|13591.6|13595.1|13592.1|13594.1|13591.1|148
1646971200000|2022-03-11 04:00:00|13594.5|13591.5|13595.9|13590.9|13596|13592.8|13594.4|13590.5|157
1646971500000|2022-03-11 04:05:00|13594.9|13591.9|13592.8|13589.8|13595.2|13592.2|13592.6|13589.6|124
1646971800000|2022-03-11 04:10:00|13592.7|13589.7|13592.4|13589.4|13592.9|13589.8|13590.6|13587.6|185
1646972100000|2022-03-11 04:15:00|13592.5|13589.5|13593.5|13590.5|13594.5|13590.5|13592.2|13588.8|107
1646972400000|2022-03-11 04:20:00|13593.3|13590.3|13593.9|13590.9|13594.3|13591.3|13592.7|13589.1|138
1646972700000|2022-03-11 04:25:00|13593.8|13590.8|13594|13591|13596|13592.1|13593.5|13590.2|80
1646973000000|2022-03-11 04:30:00|13594.1|13591.1|13593.7|13590.7|13594.8|13591.8|13593|13590|118
1646973300000|2022-03-11 04:35:00|13593.6|13590.6|13594.2|13591.2|13594.9|13591.2|13593.3|13589.8|73
1646973600000|2022-03-11 04:40:00|13594.1|13591.1|13594.3|13591.3|13595|13592|13594.1|13591.1|65
1646973900000|2022-03-11 04:45:00|13595.2|13590.2|13594.8|13591.8|13595.3|13591.9|13594.1|13590.2|91
1646974200000|2022-03-11 04:50:00|13594.7|13591.7|13597|13594|13597.2|13594.2|13594.6|13591.6|130
1646974500000|2022-03-11 04:55:00|13597.1|13594.1|13599|13596|13599.3|13596.3|13596.5|13593.5|121
1646974800000|2022-03-11 05:00:00|13599.2|13596.2|13599|13594|13600.2|13596.9|13598|13593.9|124
1646975100000|2022-03-11 05:05:00|13599.1|13594.1|13597.5|13594.5|13599.6|13595.8|13596.9|13593.7|143
1646975400000|2022-03-11 05:10:00|13597.4|13594.4|13598.2|13595.2|13599.2|13595.6|13595.9|13591.7|202
1646975700000|2022-03-11 05:15:00|13598.3|13595.3|13599.7|13596.7|13599.9|13596.9|13598.2|13595.2|109
1646976000000|2022-03-11 05:20:00|13599.8|13596.8|13603.6|13600.6|13604.3|13600.6|13599.5|13595.6|120
1646976300000|2022-03-11 05:25:00|13603.5|13600.5|13604.1|13601.1|13604.4|13601.4|13603.1|13600.1|143
1646976600000|2022-03-11 05:30:00|13604|13601|13602.9|13599.9|13605.1|13602.1|13602.9|13598.9|130
1646976900000|2022-03-11 05:35:00|13603|13600|13601.9|13598.9|13604.4|13601.4|13601.5|13597.4|162
1646977200000|2022-03-11 05:40:00|13601.8|13598.8|13602.9|13599.9|13603.8|13600.8|13601.8|13598.2|161
1646977500000|2022-03-11 05:45:00|13603|13600|13601.6|13598.6|13603.8|13600|13600.8|13597.5|130
1646977800000|2022-03-11 05:50:00|13601.5|13598.5|13599.6|13596.6|13602.3|13598.7|13599.5|13596.5|167
1646978100000|2022-03-11 05:55:00|13599.7|13596.7|13598.3|13595.3|13599.8|13596.8|13597.7|13593.9|237
1646978400000|2022-03-11 06:00:00|13598.4|13595.4|13597.9|13594.9|13599.5|13596.2|13597|13593.8|186
1646978700000|2022-03-11 06:05:00|13598|13595|13595.1|13592.1|13598.5|13595.1|13594.2|13590.4|212
1646979000000|2022-03-11 06:10:00|13595.2|13592.2|13596.2|13591.2|13597.2|13592.5|13594.1|13590.3|139
1646979300000|2022-03-11 06:15:00|13595.3|13592.3|13594.8|13591.8|13596.9|13592.7|13593.4|13590.3|179
1646979600000|2022-03-11 06:20:00|13595|13592|13593.1|13588.1|13595.1|13592.1|13591.1|13586.9|154
1646979900000|2022-03-11 06:25:00|13592.1|13589.1|13589.6|13584.6|13592.4|13589.3|13587.1|13583.7|220
1646980200000|2022-03-11 06:30:00|13589.7|13584.7|13589.5|13586.5|13592.6|13588.6|13589.5|13584.7|191
1646980500000|2022-03-11 06:35:00|13589.6|13586.6|13593.2|13590.2|13594.8|13590.9|13589.5|13586.5|210
1646980800000|2022-03-11 06:40:00|13593.3|13590.3|13593.7|13590.7|13594.7|13591.3|13593.1|13589.4|158
1646981100000|2022-03-11 06:45:00|13593.8|13590.8|13592.1|13589.1|13594.2|13591.2|13591.9|13588.3|192
1646981400000|2022-03-11 06:50:00|13592.2|13589.2|13593.4|13590.4|13593.9|13590.5|13592|13588.4|174
1646981700000|2022-03-11 06:55:00|13593.3|13590.3|13593|13590|13594.6|13591.2|13593|13589|152
1646982000000|2022-03-11 07:00:00|13592.9|13589.9|13587.9|13584.9|13593.5|13590|13586.6|13582.3|272
1646982300000|2022-03-11 07:05:00|13588.9|13583.9|13585.6|13582.6|13589.7|13585.5|13584.8|13581.3|286
1646982600000|2022-03-11 07:10:00|13585.7|13582.7|13587.7|13582.7|13587.7|13583.7|13583.3|13579.1|317
1646982900000|2022-03-11 07:15:00|13587.6|13582.6|13587.6|13584.6|13588.6|13584.6|13586.2|13582.2|235
1646983200000|2022-03-11 07:20:00|13587.5|13584.5|13593.3|13590.3|13594.5|13590.4|13587.5|13584.5|201
1646983500000|2022-03-11 07:25:00|13593.2|13590.2|13593.4|13590.4|13597|13593.3|13592.2|13588.3|246
1646983800000|2022-03-11 07:30:00|13593.3|13590.3|13588.2|13585.2|13595.5|13591.5|13588.2|13584.4|272
1646984100000|2022-03-11 07:35:00|13588.3|13585.3|13591.2|13588.2|13592.3|13588.3|13588.2|13584.2|192
1646984400000|2022-03-11 07:40:00|13591.3|13588.3|13589.8|13586.8|13592.4|13588.4|13589.6|13585.8|230
1646984700000|2022-03-11 07:45:00|13590.1|13587.1|13591|13588|13592.6|13588.5|13586.6|13583.4|293
1646985000000|2022-03-11 07:50:00|13590.9|13587.9|13591.1|13588.1|13591.2|13588.2|13589.6|13586.6|166
1646985300000|2022-03-11 07:55:00|13591.2|13588.2|13597.9|13594.9|13600.4|13595.7|13591.2|13588|296
1646985600000|2022-03-11 08:00:00|13598|13595|13595.9|13592.9|13599.1|13595.6|13593.5|13589.7|378
1646985900000|2022-03-11 08:05:00|13595.8|13592.8|13596.1|13593.1|13597.2|13594.1|13592.9|13589|307
1646986200000|2022-03-11 08:10:00|13596|13593|13594.9|13591.9|13596.2|13593.2|13594.1|13590.7|270
1646986500000|2022-03-11 08:15:00|13594.8|13591.8|13600.6|13595.6|13600.8|13596.9|13593.7|13590.7|295
1646986800000|2022-03-11 08:20:00|13600.7|13595.7|13596.8|13593.8|13600.7|13596.8|13596.6|13592.5|256
1646987100000|2022-03-11 08:25:00|13596.9|13593.9|13598.4|13593.4|13599|13595.2|13596.7|13592.8|164
1646987400000|2022-03-11 08:30:00|13598.6|13593.6|13601.3|13598.3|13602.8|13598.4|13596.8|13592.9|314
1646987700000|2022-03-11 08:35:00|13601.2|13598.2|13606.2|13601.2|13608.1|13603.1|13601|13596.6|357
1646988000000|2022-03-11 08:40:00|13606.3|13601.3|13607|13602|13607.5|13603.8|13605.1|13601|287
1646988300000|2022-03-11 08:45:00|13606.9|13601.9|13606.2|13603.2|13607|13603.6|13603.8|13600.1|245
1646988600000|2022-03-11 08:50:00|13606.3|13603.3|13606.3|13603.3|13608.8|13605.1|13605.8|13601.9|297
1646988900000|2022-03-11 08:55:00|13606.2|13603.2|13603.2|13600.2|13606.8|13603.4|13602.9|13599.1|256
1646989200000|2022-03-11 09:00:00|13603.1|13600.1|13609.2|13604.2|13610.8|13607.1|13603.1|13600.1|318
1646989500000|2022-03-11 09:05:00|13609.3|13604.3|13609.2|13604.2|13610|13606.2|13607.3|13603.1|290
1646989800000|2022-03-11 09:10:00|13609.3|13604.3|13608.5|13605.5|13613|13608.7|13608|13604.2|336
1646990100000|2022-03-11 09:15:00|13608.4|13605.4|13607.4|13604.4|13609.6|13605.9|13606.7|13603.5|240
1646990400000|2022-03-11 09:20:00|13607.6|13604.6|13606.8|13603.8|13609.9|13606.7|13606.7|13603.7|238
1646990700000|2022-03-11 09:25:00|13606.9|13603.9|13617.2|13612.2|13618.3|13613.3|13606|13602.8|312
1646991000000|2022-03-11 09:30:00|13617.1|13612.1|13619.7|13614.7|13623.7|13619.7|13615.9|13611.9|320
1646991300000|2022-03-11 09:35:00|13619.5|13614.5|13616.5|13613.5|13620.5|13616.7|13616.2|13612.2|293
1646991600000|2022-03-11 09:40:00|13616.4|13613.4|13616|13613|13617|13614|13614.2|13610.4|245
1646991900000|2022-03-11 09:45:00|13616.1|13613.1|13615.7|13612.7|13618.8|13615.1|13615.4|13612.4|275
1646992200000|2022-03-11 09:50:00|13615.6|13612.6|13615.2|13610.2|13617.3|13613.2|13614.1|13609.8|204
1646992500000|2022-03-11 09:55:00|13615.1|13610.1|13616.7|13611.7|13617.8|13613.9|13613.9|13609|296
1646992800000|2022-03-11 10:00:00|13616.8|13611.8|13619.4|13614.4|13623.5|13618.5|13612.6|13608.1|308
1646993100000|2022-03-11 10:05:00|13619.3|13614.3|13617.2|13612.2|13619.8|13615.6|13615.8|13611.6|293
1646993400000|2022-03-11 10:10:00|13617.3|13612.3|13617.7|13612.7|13618.7|13614.5|13615.4|13611.6|214
1646993700000|2022-03-11 10:15:00|13617.8|13612.8|13618.1|13615.1|13618.9|13615.3|13617.4|13612.5|170
1646994000000|2022-03-11 10:20:00|13617.9|13614.9|13616.3|13611.3|13620|13616|13615.3|13611.2|241
1646994300000|2022-03-11 10:25:00|13616.2|13611.2|13613.2|13610.2|13616.2|13611.9|13612.4|13609.1|220
1646994600000|2022-03-11 10:30:00|13613.3|13610.3|13612.9|13609.9|13615.2|13611.2|13612.1|13608.1|233
1646994900000|2022-03-11 10:35:00|13612.8|13609.8|13616.8|13613.8|13617.8|13613.9|13612.7|13609|197
1646995200000|2022-03-11 10:40:00|13616.9|13613.9|13616.9|13613.9|13619.1|13615.5|13616.1|13612.7|256
1646995500000|2022-03-11 10:45:00|13616.8|13613.8|13615.9|13612.9|13618.9|13614.7|13615.6|13612.6|201
1646995800000|2022-03-11 10:50:00|13615.8|13612.8|13616.6|13613.6|13618.2|13614.7|13615.2|13612.2|217
1646996100000|2022-03-11 10:55:00|13617.6|13612.6|13616.8|13613.8|13618|13614.3|13616.4|13612.6|196
1646996400000|2022-03-11 11:00:00|13616.7|13613.7|13614.8|13611.8|13617.2|13613.8|13613.7|13610.1|245
1646996700000|2022-03-11 11:05:00|13614.7|13611.7|13613.9|13610.9|13616.3|13613.3|13613.8|13609.9|161
1646997000000|2022-03-11 11:10:00|13613.8|13610.8|13613.2|13610.2|13614.9|13611.4|13613|13609|176
1646997300000|2022-03-11 11:15:00|13613.1|13610.1|13612.8|13609.8|13613.8|13610.8|13611.9|13608.9|188
1646997600000|2022-03-11 11:20:00|13612.9|13609.9|13605.2|13600.2|13618.2|13614.9|13600.5|13595.5|371
1646997900000|2022-03-11 11:25:00|13605.1|13600.1|13600.3|13595.3|13605.1|13600.1|13589.6|13584.6|630
1646998200000|2022-03-11 11:30:00|13600.4|13595.4|13597.4|13592.4|13601.8|13596.8|13597|13592|568
1646998500000|2022-03-11 11:35:00|13597.3|13592.3|13598.9|13593.9|13600.8|13595.8|13596.4|13591.4|532
1646998800000|2022-03-11 11:40:00|13599|13594|13599.1|13594.1|13599.4|13594.4|13598.1|13593.1|447
1646999100000|2022-03-11 11:45:00|13599|13594|13599.2|13594.2|13599.4|13595.3|13591.9|13586.9|402
1646999400000|2022-03-11 11:50:00|13599.3|13594.3|13600.7|13597.7|13604.2|13599.8|13597.6|13592.8|459
1646999700000|2022-03-11 11:55:00|13600.5|13597.5|13599.8|13594.8|13601.3|13597.8|13597.2|13593.1|380
1647000000000|2022-03-11 12:00:00|13599.7|13594.7|13599.6|13594.6|13600.3|13596.6|13598.1|13593.6|243
1647000300000|2022-03-11 12:05:00|13599.5|13594.5|13597.2|13592.2|13600.3|13596.2|13596|13591.2|381
1647000600000|2022-03-11 12:10:00|13597.3|13592.3|13593.8|13588.8|13599.2|13595.3|13592.8|13588.5|292
1647000900000|2022-03-11 12:15:00|13593.9|13588.9|13592.1|13589.1|13595.5|13591.6|13589.8|13585.8|300
1647001200000|2022-03-11 12:20:00|13592|13589|13591.8|13588.8|13593.3|13589.7|13590|13586.2|242
1647001500000|2022-03-11 12:25:00|13591.9|13588.9|13594.2|13591.2|13596.7|13592.2|13591.8|13588.1|250
1647001800000|2022-03-11 12:30:00|13594.1|13591.1|13594.8|13591.8|13597.3|13593|13593.7|13589.6|257
1647002100000|2022-03-11 12:35:00|13594.9|13591.9|13596|13591|13596.4|13592.5|13593.8|13590.1|283
1647002400000|2022-03-11 12:40:00|13596.1|13591.1|13600.6|13595.6|13600.7|13595.7|13595|13590.8|334
1647002700000|2022-03-11 12:45:00|13600.5|13595.5|13601.1|13596.1|13602.3|13597.6|13599.8|13595.3|304
1647003000000|2022-03-11 12:50:00|13601.2|13596.2|13607|13602|13608.1|13603.1|13600.3|13596.2|334
1647003300000|2022-03-11 12:55:00|13606.9|13601.9|13606.7|13601.7|13613.1|13608.1|13604.6|13600.3|466
1647003600000|2022-03-11 13:00:00|13606.8|13601.8|13603.2|13600.2|13606.9|13601.9|13602.8|13598.9|331
1647003900000|2022-03-11 13:05:00|13603.1|13600.1|13601.3|13598.3|13604.7|13600.8|13601.1|13597.1|290
1647004200000|2022-03-11 13:10:00|13601.4|13598.4|13604.1|13601.1|13605.7|13602|13600.9|13597.9|287
1647004500000|2022-03-11 13:15:00|13603.7|13600.7|13602.7|13599.7|13605.5|13602.2|13602.4|13598.8|258
1647004800000|2022-03-11 13:20:00|13602.6|13599.6|13603|13600|13604.8|13601.1|13599.9|13596.9|290
1647005100000|2022-03-11 13:25:00|13602.9|13599.9|13604|13599|13605.2|13600.5|13602.2|13598.1|181
1647005400000|2022-03-11 13:30:00|13603|13600|13599.6|13596.6|13603.5|13600|13599.5|13596.5|242
1647005700000|2022-03-11 13:35:00|13599.7|13596.7|13598|13595|13600.2|13596.7|13596.8|13593.8|261
1647006000000|2022-03-11 13:40:00|13598.1|13595.1|13598.6|13595.6|13600.1|13596.1|13597.2|13594.2|254
1647006300000|2022-03-11 13:45:00|13598.7|13595.7|13597.6|13594.6|13600|13596.5|13596.4|13593.4|214
1647006600000|2022-03-11 13:50:00|13597.7|13594.7|13600.1|13597.1|13601.6|13597.6|13596.5|13592.5|255
1647006900000|2022-03-11 13:55:00|13600.2|13597.2|13600.8|13597.8|13603.5|13599.5|13599.8|13596.3|213
1647007200000|2022-03-11 14:00:00|13600.9|13597.9|13600.6|13597.6|13601.6|13597.9|13598.8|13595.1|208
1647007500000|2022-03-11 14:05:00|13600.8|13597.8|13602.9|13597.9|13603.1|13600.1|13600.6|13597.6|208
1647007800000|2022-03-11 14:10:00|13602.8|13597.8|13600.4|13597.4|13603|13599.1|13600|13596|186
1647008100000|2022-03-11 14:15:00|13600.5|13597.5|13599.3|13596.3|13600.5|13597.5|13598.3|13594.3|202
1647008400000|2022-03-11 14:20:00|13599.2|13596.2|13601.5|13598.5|13603|13599.1|13598.8|13595.8|259
1647008700000|2022-03-11 14:25:00|13601.6|13598.6|13602.1|13599.1|13604.7|13600.8|13601.1|13597.4|220
1647009000000|2022-03-11 14:30:00|13602|13599|13600.9|13597.9|13602|13599|13599|13595.2|336
1647009300000|2022-03-11 14:35:00|13601|13598|13600|13597|13603.7|13600.6|13600|13595.9|372
1647009600000|2022-03-11 14:40:00|13599.9|13596.9|13604.1|13601.1|13605.3|13601.5|13599.1|13596.1|317
1647009900000|2022-03-11 14:45:00|13604|13601|13602.8|13599.8|13605.1|13601.3|13602.4|13598.1|276
1647010200000|2022-03-11 14:50:00|13602.9|13599.9|13604.1|13601.1|13604.8|13601.3|13601|13597.7|257
1647010500000|2022-03-11 14:55:00|13604|13601|13604.4|13599.4|13605.9|13602|13603.6|13599.1|221
1647010800000|2022-03-11 15:00:00|13604.5|13599.5|13607.6|13604.6|13609.2|13605.1|13603.5|13598.5|340
1647011100000|2022-03-11 15:05:00|13607.7|13604.7|13607.8|13602.8|13608.5|13605|13604|13601|329
1647011400000|2022-03-11 15:10:00|13607.7|13602.7|13605.5|13602.5|13607.7|13603.1|13603.1|13599.1|325
1647011700000|2022-03-11 15:15:00|13605.4|13602.4|13606.1|13603.1|13606.9|13603.5|13604.9|13601.5|255
1647012000000|2022-03-11 15:20:00|13606.2|13603.2|13603.9|13600.9|13606.3|13603.3|13602.1|13599.1|223
1647012300000|2022-03-11 15:25:00|13604|13601|13603|13600|13604.6|13601.6|13602.1|13598.6|261
1647012600000|2022-03-11 15:30:00|13604.3|13599.3|13606.8|13601.8|13607|13603.7|13602.3|13599.3|249
1647012900000|2022-03-11 15:35:00|13606.9|13601.9|13607.4|13602.4|13607.4|13602.9|13603|13599.5|244
1647013200000|2022-03-11 15:40:00|13607.3|13602.3|13608.4|13605.4|13609.6|13605.6|13606.3|13602.1|251
1647013500000|2022-03-11 15:45:00|13609.3|13604.3|13609.2|13606.2|13610.6|13606.7|13606.1|13602.3|258
1647013800000|2022-03-11 15:50:00|13609.1|13606.1|13606.1|13603.1|13609.1|13606.1|13605.2|13602.2|270
1647014100000|2022-03-11 15:55:00|13606.3|13603.3|13606.4|13603.4|13608.5|13605|13604.7|13601.7|370
1647014400000|2022-03-11 16:00:00|13606.3|13603.3|13611|13608|13611.7|13608|13605.5|13602.3|274
1647014700000|2022-03-11 16:05:00|13610.9|13607.9|13613.3|13608.3|13614.3|13610.3|13610.9|13606.6|177
1647015000000|2022-03-11 16:10:00|13613.4|13608.4|13615.6|13610.6|13615.7|13611.6|13611.5|13606.7|265
1647015300000|2022-03-11 16:15:00|13615.5|13610.5|13614.4|13611.4|13615.8|13611.7|13613.7|13609|197
1647015600000|2022-03-11 16:20:00|13614.3|13611.3|13619.4|13614.4|13620|13615.7|13614.3|13610.5|226
1647015900000|2022-03-11 16:25:00|13619.5|13614.5|13621.7|13616.7|13621.8|13617.1|13617.6|13613.2|206
1647016200000|2022-03-11 16:30:00|13621.9|13616.9|13618.9|13615.9|13622.9|13619.1|13618.7|13615.7|200
1647016500000|2022-03-11 16:35:00|13619|13616|13619|13616|13620.1|13616.1|13618|13614|147
1647016800000|2022-03-11 16:40:00|13619.1|13616.1|13621.7|13616.7|13622.7|13617.9|13619|13615.9|227
1647017100000|2022-03-11 16:45:00|13621.9|13616.9|13622.4|13617.4|13622.4|13617.4|13618.6|13614.2|282
1647017400000|2022-03-11 16:50:00|13622.3|13617.3|13621.7|13616.7|13624.5|13620.3|13621.1|13616.5|242
1647017700000|2022-03-11 16:55:00|13621.9|13616.9|13620.5|13615.5|13621.9|13617.4|13619.6|13615.4|194
1647018000000|2022-03-11 17:00:00|13620.1|13615.1|13619.3|13614.3|13621.4|13616.4|13618.2|13614.2|207
1647018300000|2022-03-11 17:05:00|13619.2|13614.2|13621.5|13616.5|13621.5|13616.5|13619.2|13614.2|134
1647018600000|2022-03-11 17:10:00|13621.6|13616.6|13621.8|13616.8|13622|13618|13620.5|13615.5|198
1647018900000|2022-03-11 17:15:00|13621.7|13616.7|13622.7|13617.7|13623.7|13618.7|13620.9|13616.6|207
1647019200000|2022-03-11 17:20:00|13622.6|13617.6|13624.5|13619.5|13625.3|13620.3|13622.5|13617.5|200
1647019500000|2022-03-11 17:25:00|13624.6|13619.6|13624.7|13619.7|13624.8|13619.8|13624.3|13619.3|163
1647019800000|2022-03-11 17:30:00|13624.6|13619.6|13626.1|13621.1|13626.6|13621.6|13624.2|13619.2|176
1647020100000|2022-03-11 17:35:00|13626|13621|13625.6|13620.6|13626.7|13621.7|13625.4|13620.4|159
1647020400000|2022-03-11 17:40:00|13625.5|13620.5|13625.7|13620.7|13626.1|13621.1|13625.3|13620.3|144
1647020700000|2022-03-11 17:45:00|13625.6|13620.6|13625.9|13620.9|13626|13621|13625.2|13620.2|148
1647021000000|2022-03-11 17:50:00|13625.1|13622.1|13627.1|13622.1|13627.3|13622.3|13625.1|13620.9|134
1647021300000|2022-03-11 17:55:00|13627|13622|13627|13622|13627.2|13623|13625.7|13621.5|145
1647021600000|2022-03-11 18:00:00|13626.9|13621.9|13625.2|13620.2|13627.1|13622.9|13625.1|13620.1|153
1647021900000|2022-03-11 18:05:00|13625.3|13620.3|13624.7|13619.7|13625.5|13620.5|13624.1|13619.1|106
1647022200000|2022-03-11 18:10:00|13624.8|13619.8|13627.2|13622.2|13627.4|13622.4|13624.7|13619.7|174
1647022500000|2022-03-11 18:15:00|13627.1|13622.1|13628.3|13623.3|13628.8|13623.8|13627.1|13622.1|156
1647022800000|2022-03-11 18:20:00|13628.2|13623.2|13628.2|13623.2|13629.1|13624.1|13627.8|13622.8|102
1647023100000|2022-03-11 18:25:00|13628.3|13623.3|13628.4|13623.4|13628.8|13624.8|13627.1|13622.7|126
1647023400000|2022-03-11 18:30:00|13628.3|13623.3|13628.2|13623.2|13628.8|13624.8|13627.6|13622.9|139
1647023700000|2022-03-11 18:35:00|13628.3|13623.3|13631.2|13626.2|13632.1|13628.3|13628.1|13623.1|156
1647024000000|2022-03-11 18:40:00|13631.1|13626.1|13631.1|13626.1|13631.6|13627.3|13629.8|13625.4|114
1647024300000|2022-03-11 18:45:00|13631|13626|13627.7|13622.7|13631|13626|13627.3|13622.3|138
1647024600000|2022-03-11 18:50:00|13627.8|13622.8|13630.5|13625.5|13630.7|13625.7|13627.7|13622.7|108
1647024900000|2022-03-11 18:55:00|13630.9|13625.9|13630.3|13625.3|13630.9|13625.9|13630.3|13625.3|81
1647025200000|2022-03-11 19:00:00|13630.4|13625.4|13630.6|13625.6|13631.5|13626.5|13630.1|13625.1|134
1647025500000|2022-03-11 19:05:00|13630.5|13625.5|13629.1|13624.1|13630.7|13625.7|13627.5|13623.5|144
1647025800000|2022-03-11 19:10:00|13629|13624|13627.7|13622.7|13629.4|13625|13627|13622.7|111
1647026100000|2022-03-11 19:15:00|13627.8|13622.8|13627.2|13622.2|13627.9|13623|13624.8|13619.8|153
1647026400000|2022-03-11 19:20:00|13627.1|13622.1|13627.7|13622.7|13627.8|13623.1|13626|13621.8|119
1647026700000|2022-03-11 19:25:00|13627.8|13622.8|13627|13622|13627.8|13623.5|13625.6|13621.3|121
1647027000000|2022-03-11 19:30:00|13627.1|13622.1|13626.1|13621.1|13627.2|13623.1|13625|13621.1|128
1647027300000|2022-03-11 19:35:00|13626.2|13621.2|13627.5|13622.5|13627.6|13623|13625.3|13621.2|123
1647027600000|2022-03-11 19:40:00|13627.4|13622.4|13627.9|13624.9|13628.9|13625.1|13626.7|13622.3|101
1647027900000|2022-03-11 19:45:00|13628|13625|13630.5|13625.5|13630.5|13625.6|13627.8|13623.8|91
1647028200000|2022-03-11 19:50:00|13630.6|13625.6|13631|13628|13631.9|13628.1|13629.7|13625.6|97
1647028500000|2022-03-11 19:55:00|13630.9|13627.9|13632.3|13627.3|13632.5|13628.1|13630.5|13626.5|167
1647028800000|2022-03-11 20:00:00|13632.4|13627.4|13631|13626|13632.6|13628.3|13629.4|13624.4|184
1647029100000|2022-03-11 20:05:00|13631.2|13626.2|13632.3|13629.3|13633.5|13629.3|13630.6|13625.6|169
1647029400000|2022-03-11 20:10:00|13633.2|13628.2|13633.4|13628.4|13633.8|13628.8|13633.2|13628.2|114
1647029700000|2022-03-11 20:15:00|13633.5|13628.5|13633.8|13628.8|13634.2|13629.2|13633.2|13628.2|178
1647030000000|2022-03-11 20:20:00|13633.9|13628.9|13636.2|13631.2|13636.2|13631.2|13633.3|13628.3|150
1647030300000|2022-03-11 20:25:00|13636.1|13631.1|13637.1|13632.1|13637.2|13632.2|13635.6|13630.6|184
1647030600000|2022-03-11 20:30:00|13637.2|13632.2|13641.8|13636.8|13642.2|13637.2|13637.1|13632.1|201
1647030900000|2022-03-11 20:35:00|13641.7|13636.7|13642|13637|13642.2|13637.2|13640.8|13635.8|164
1647031200000|2022-03-11 20:40:00|13641.9|13636.9|13639.6|13634.6|13642|13637|13639.3|13634.3|133
1647031500000|2022-03-11 20:45:00|13639.4|13634.4|13638.2|13633.2|13639.9|13634.9|13638|13633|145
1647031800000|2022-03-11 20:50:00|13638.4|13633.4|13640.6|13635.6|13641|13636|13636.9|13631.9|212
1647032100000|2022-03-11 20:55:00|13640.4|13635.4|13638.8|13633.8|13641.5|13636.5|13637.3|13632.3|245
1647032400000|2022-03-11 21:00:00|13639.1|13634.1|13638.9|13633.9|13639.5|13634.8|13637.8|13633.6|138
1647032700000|2022-03-11 21:05:00|13639.5|13634.5|13640.6|13635.6|13641.3|13636.3|13639.5|13634.5|129
1647033000000|2022-03-11 21:10:00|13640.3|13635.3|13638.5|13633.5|13640.7|13635.7|13638.2|13633.2|91
1647033300000|2022-03-11 21:15:00|13638.4|13633.4|13640.6|13635.6|13640.9|13635.9|13638.4|13633.4|81
1647033600000|2022-03-11 21:20:00|13640.8|13635.8|13639.5|13634.5|13640.8|13635.8|13638.5|13633.5|85
1647033900000|2022-03-11 21:25:00|13639.6|13634.6|13640.4|13635.4|13642|13637|13639|13634|157
1647034200000|2022-03-11 21:30:00|13640.8|13635.8|13641.8|13636.8|13642.4|13637.4|13640.3|13635.3|138
1647034500000|2022-03-11 21:35:00|13641.6|13636.6|13641.5|13636.5|13641.9|13636.9|13641|13636|85
1647034800000|2022-03-11 21:40:00|13641.4|13636.4|13642.4|13637.4|13646.5|13639.4|13641.2|13633.1|144
1647035100000|2022-03-11 21:45:00|13642.3|13637.3|13644.5|13639.5|13648.6|13641|13642.1|13628.4|230
1647035400000|2022-03-11 21:50:00|13644.4|13639.4|13637.9|13621.9|13647.7|13639.5|13633.4|13617.4|475
1647035700000|2022-03-11 21:55:00|13639.9|13623.9|13640.9|13624.9|13643.4|13627.4|13628.6|13612.6|470
1647205200000|2022-03-13 21:00:00|13623.5|13601.5|13626|13604|13627.4|13605.4|13623.3|13601.3|16
1647205500000|2022-03-13 21:05:00|13626.3|13604.3|13626.8|13604.8|13626.8|13604.8|13623.8|13601.8|20
1647205800000|2022-03-13 21:10:00|13625.8|13603.8|13626.8|13604.8|13627.4|13605.4|13623.5|13601.5|24
1647206100000|2022-03-13 21:15:00|13629.2|13607.2|13626.7|13604.7|13629.2|13607.2|13623.5|13601.5|26
1647206400000|2022-03-13 21:20:00|13626.8|13604.8|13626.2|13604.2|13627.4|13605.4|13623.5|13601.5|20
1647206700000|2022-03-13 21:25:00|13626.7|13604.7|13626.8|13604.8|13626.8|13604.8|13626.6|13604.6|4
1647207000000|2022-03-13 21:30:00|13626.9|13604.9|13627.8|13605.8|13631.3|13609.3|13625.1|13603.1|161
1647207300000|2022-03-13 21:35:00|13627.1|13605.1|13628.9|13606.9|13636.4|13614.4|13623.4|13601.4|197
1647207600000|2022-03-13 21:40:00|13628.7|13606.7|13632.6|13610.6|13635.3|13613.3|13623.5|13601.5|322
1647207900000|2022-03-13 21:45:00|13631.8|13609.8|13630.9|13608.9|13635.9|13613.9|13623.5|13601.5|451
1647208200000|2022-03-13 21:50:00|13632.6|13610.6|13626.8|13604.8|13633.3|13611.3|13623|13601|335
1647208500000|2022-03-13 21:55:00|13629.2|13607.2|13624.3|13602.3|13633|13611|13620.7|13598.7|172
1647208800000|2022-03-13 22:00:00|13623.8|13601.8|13637.7|13615.7|13637.7|13615.7|13620.2|13598.2|72
1647209100000|2022-03-13 22:05:00|13633.4|13611.4|13638.5|13621.5|13641.1|13622.2|13620.5|13598.5|134
1647209400000|2022-03-13 22:10:00|13638.7|13621.7|13636.4|13620.4|13638.7|13624.3|13635.3|13620.1|190
1647209700000|2022-03-13 22:15:00|13636.2|13620.2|13637.5|13621.5|13640|13624|13633.8|13619.9|210
1647210000000|2022-03-13 22:20:00|13637.8|13621.8|13640.5|13624.5|13641.4|13625.4|13634.7|13620|160
1647210300000|2022-03-13 22:25:00|13639.1|13623.6|13643.9|13627.9|13645.4|13631.7|13632.8|13621|336
1647210600000|2022-03-13 22:30:00|13642.5|13626.5|13640.7|13626.8|13643.6|13628.9|13637.9|13624.5|212
1647210900000|2022-03-13 22:35:00|13640.6|13627.4|13641.9|13629|13644.7|13630|13638.1|13626.6|169
1647211200000|2022-03-13 22:40:00|13642|13629.3|13640.9|13629.7|13643.7|13630.9|13638.4|13627.5|182
1647211500000|2022-03-13 22:45:00|13638.7|13629.8|13642.8|13629.6|13643.3|13631.1|13638.5|13628.5|207
1647211800000|2022-03-13 22:50:00|13643|13629.4|13640.4|13630.1|13644.2|13632|13638.5|13628.1|180
1647212100000|2022-03-13 22:55:00|13640.8|13630|13639|13634|13644.4|13634.2|13638.5|13628.5|262
1647212400000|2022-03-13 23:00:00|13641.8|13632|13636.4|13630.2|13642.8|13636.1|13634.2|13626.8|296
1647212700000|2022-03-13 23:05:00|13635.9|13630.9|13636.5|13631.5|13638.2|13631.8|13635.4|13629.5|199
1647213000000|2022-03-13 23:10:00|13636.6|13631.6|13634.9|13628.3|13639.4|13632.9|13632.1|13624.7|299
1647213300000|2022-03-13 23:15:00|13635|13628.2|13632.4|13627.4|13635|13629.4|13631.6|13626|129
1647213600000|2022-03-13 23:20:00|13632.1|13627.1|13630.9|13625.9|13632.9|13627.7|13628.8|13623|144
1647213900000|2022-03-13 23:25:00|13631|13626|13630.1|13625.1|13631.6|13626.6|13627.8|13622.6|130
1647214200000|2022-03-13 23:30:00|13630.2|13625.2|13633.7|13628.7|13633.7|13628.7|13630.1|13625.1|163
1647214500000|2022-03-13 23:35:00|13633.8|13628.8|13631.8|13626.8|13635|13630|13631.7|13626.7|210
1647214800000|2022-03-13 23:40:00|13631.9|13626.9|13631.4|13626.4|13633.2|13627.8|13631.4|13626.4|173
1647215100000|2022-03-13 23:45:00|13631.5|13626.5|13629.9|13624.9|13631.7|13626.7|13629.5|13623.8|133
1647215400000|2022-03-13 23:50:00|13630|13625|13630.5|13625.5|13630.8|13625.8|13629.3|13624.3|140
1647215700000|2022-03-13 23:55:00|13630.6|13625.6|13630.4|13625.4|13631|13626|13629|13624|173
1647216000000|2022-03-14 00:00:00|13630.8|13625.8|13634.6|13629.6|13636.2|13631.2|13630.8|13625.8|303
1647216300000|2022-03-14 00:05:00|13634.7|13629.7|13635.5|13630.5|13635.9|13630.9|13633.3|13628.3|194
1647216600000|2022-03-14 00:10:00|13635.4|13630.4|13635|13632|13638.1|13633.1|13634.4|13630.1|190
1647216900000|2022-03-14 00:15:00|13634.9|13631.9|13635.5|13630.5|13636.1|13632.3|13634.2|13629.7|208
1647217200000|2022-03-14 00:20:00|13635.7|13630.7|13639.8|13634.8|13640.3|13635.3|13635.4|13630.4|220
1647217500000|2022-03-14 00:25:00|13639.9|13634.9|13641|13636|13645.2|13640.2|13639.8|13634.8|289
1647217800000|2022-03-14 00:30:00|13641.1|13636.1|13640.1|13635.1|13643.8|13638.8|13639.1|13635|223
1647218100000|2022-03-14 00:35:00|13640.3|13635.3|13642.8|13637.8|13644.1|13639.1|13638.7|13635|222
1647218400000|2022-03-14 00:40:00|13642.7|13637.7|13641.5|13636.5|13643.8|13639.5|13640.4|13636.2|218
1647218700000|2022-03-14 00:45:00|13641.3|13636.3|13637.8|13632.8|13641.4|13636.4|13636.6|13632.8|130
1647219000000|2022-03-14 00:50:00|13637.7|13632.7|13642|13637|13642|13637|13636.8|13632.7|161
1647219300000|2022-03-14 00:55:00|13641.9|13636.9|13640.9|13635.9|13643|13638|13638.9|13633.9|173
1647219600000|2022-03-14 01:00:00|13640.8|13635.8|13639.3|13634.3|13640.8|13636.3|13638.2|13633.9|195
1647219900000|2022-03-14 01:05:00|13639.4|13634.4|13638.8|13633.8|13639.5|13635.5|13634.9|13631.1|264
1647220200000|2022-03-14 01:10:00|13638.7|13633.7|13639.8|13634.8|13641|13637.1|13636.9|13632.8|275
1647220500000|2022-03-14 01:15:00|13639.7|13634.7|13647.3|13642.3|13647.4|13643.3|13638.4|13634.1|403
1647220800000|2022-03-14 01:20:00|13647.2|13642.2|13648.3|13643.3|13649.3|13644.3|13644.7|13640.6|238
1647221100000|2022-03-14 01:25:00|13648.2|13643.2|13648.6|13643.6|13650.9|13646.5|13647.4|13642.4|233
1647221400000|2022-03-14 01:30:00|13648.5|13643.5|13651.1|13646.1|13652|13647.1|13648.5|13643.5|308
1647221700000|2022-03-14 01:35:00|13651.2|13646.2|13651|13646|13652|13647.2|13649.9|13644.9|272
1647222000000|2022-03-14 01:40:00|13650.9|13645.9|13649.4|13646.4|13651.5|13646.5|13648.9|13644.4|217
1647222300000|2022-03-14 01:45:00|13649.3|13646.3|13653.5|13648.5|13653.6|13649.5|13648.4|13644.1|280
1647222600000|2022-03-14 01:50:00|13653.4|13648.4|13654.9|13651.9|13657.2|13652.5|13652.5|13648.4|230
1647222900000|2022-03-14 01:55:00|13654.8|13651.8|13654.5|13651.5|13657|13652.8|13654.5|13650.5|165
1647223200000|2022-03-14 02:00:00|13654.6|13651.6|13650.3|13645.3|13655.9|13651.9|13649.8|13645|351
1647223500000|2022-03-14 02:05:00|13650.4|13645.4|13650.3|13645.3|13650.5|13646.3|13647.6|13643.5|235
1647223800000|2022-03-14 02:10:00|13650.4|13645.4|13648|13645|13650.4|13646.5|13647.7|13643.5|242
1647224100000|2022-03-14 02:15:00|13647.9|13644.9|13649.7|13646.7|13651.2|13647.2|13647.8|13643.8|181
1647224400000|2022-03-14 02:20:00|13649.6|13646.6|13656.2|13653.2|13657.4|13653.4|13649.6|13645.7|196
1647224700000|2022-03-14 02:25:00|13656.3|13653.3|13655.1|13652.1|13657.4|13653.4|13654.2|13649.8|163
1647225000000|2022-03-14 02:30:00|13655|13652|13661.7|13656.7|13661.7|13657.4|13655|13651.4|179
1647225300000|2022-03-14 02:35:00|13662.4|13657.4|13663.9|13658.9|13664.6|13659.7|13661|13656.9|302
1647225600000|2022-03-14 02:40:00|13663.7|13658.7|13658.6|13653.6|13663.8|13658.8|13658.6|13653.6|207
1647225900000|2022-03-14 02:45:00|13658.7|13653.7|13659.7|13654.7|13661|13656.7|13658|13653.7|210
1647226200000|2022-03-14 02:50:00|13659.6|13654.6|13657.8|13652.8|13659.7|13654.7|13656.1|13651.7|222
1647226500000|2022-03-14 02:55:00|13657.7|13652.7|13657.5|13654.5|13658.7|13654.6|13656.3|13651.3|191
1647226800000|2022-03-14 03:00:00|13657.6|13654.6|13662|13657|13662.1|13658|13657.3|13653.3|167
1647227100000|2022-03-14 03:05:00|13661.9|13656.9|13659.8|13656.8|13663|13658.9|13658.9|13654.8|230
1647227400000|2022-03-14 03:10:00|13659.9|13656.9|13658.5|13655.5|13660.9|13656.9|13658.3|13654.5|173
1647227700000|2022-03-14 03:15:00|13658.6|13655.6|13660.3|13655.3|13661.9|13657|13657|13652.7|237
1647228000000|2022-03-14 03:20:00|13660.4|13655.4|13658.5|13653.5|13660.4|13656.2|13657.4|13653.4|136
1647228300000|2022-03-14 03:25:00|13658.6|13653.6|13660.5|13655.5|13660.7|13656.9|13657.1|13653.2|148
1647228600000|2022-03-14 03:30:00|13659.6|13656.6|13658.4|13655.4|13661|13657.2|13657.2|13652.9|148
1647228900000|2022-03-14 03:35:00|13658.5|13655.5|13659|13656|13660.9|13656.9|13658.5|13654.8|127
1647229200000|2022-03-14 03:40:00|13659.2|13656.2|13659|13656|13660.3|13656.3|13658.3|13654.4|180
1647229500000|2022-03-14 03:45:00|13658.5|13655.5|13659.1|13656.1|13660.5|13656.4|13658.1|13654.2|253
1647229800000|2022-03-14 03:50:00|13659.2|13656.2|13661.4|13658.4|13662.2|13658.4|13658.1|13654.2|210
1647230100000|2022-03-14 03:55:00|13661.3|13658.3|13662.9|13659.9|13664.4|13660.3|13661.2|13658|155
1647230400000|2022-03-14 04:00:00|13662.8|13659.8|13662.9|13659.9|13664.2|13660.3|13662.8|13658.7|133
1647230700000|2022-03-14 04:05:00|13663|13660|13660.6|13655.6|13664|13660.1|13659.4|13655.3|164
1647231000000|2022-03-14 04:10:00|13660.5|13655.5|13660.3|13657.3|13661.3|13657.3|13658.8|13654.7|140
1647231300000|2022-03-14 04:15:00|13660.2|13657.2|13661.2|13658.2|13662.4|13658.3|13659.9|13655.7|137
1647231600000|2022-03-14 04:20:00|13662.1|13657.1|13663.6|13658.6|13663.8|13659|13661|13657|134
1647231900000|2022-03-14 04:25:00|13663.8|13658.8|13663.4|13658.4|13664.1|13660|13662.3|13658.3|138
1647232200000|2022-03-14 04:30:00|13663.3|13658.3|13663.1|13658.1|13663.9|13659.9|13661.7|13657.9|120
1647232500000|2022-03-14 04:35:00|13662.2|13659.2|13663.3|13658.3|13663.9|13659.9|13662.2|13658.1|100
1647232800000|2022-03-14 04:40:00|13663.2|13658.2|13661.2|13658.2|13663.3|13658.8|13661|13657.2|115
1647233100000|2022-03-14 04:45:00|13661.3|13658.3|13661.6|13656.6|13662.5|13658.6|13660.3|13656.3|152
1647233400000|2022-03-14 04:50:00|13661.1|13656.1|13656.2|13651.2|13661.5|13656.5|13655.2|13651.1|181
1647233700000|2022-03-14 04:55:00|13656.3|13651.3|13653|13648|13656.3|13652|13650.8|13646.9|204
1647234000000|2022-03-14 05:00:00|13652.1|13649.1|13654.2|13651.2|13655.2|13651.2|13651.8|13647.3|196
1647234300000|2022-03-14 05:05:00|13654.1|13651.1|13652.2|13649.2|13655.1|13651.1|13652|13647.8|198
1647234600000|2022-03-14 05:10:00|13652.1|13649.1|13651.9|13648.9|13653.4|13649.4|13651.1|13647.2|117
1647234900000|2022-03-14 05:15:00|13652.3|13649.3|13655.6|13652.6|13656.5|13652.6|13652.1|13648.1|185
1647235200000|2022-03-14 05:20:00|13655.5|13652.5|13656.5|13653.5|13657.5|13653.7|13655.4|13651.7|134
1647235500000|2022-03-14 05:25:00|13656.4|13653.4|13656.5|13651.5|13658.8|13654.9|13655.5|13651.4|188
1647235800000|2022-03-14 05:30:00|13656.4|13651.4|13654.7|13651.7|13657.3|13653.4|13654.7|13650.6|171
1647236100000|2022-03-14 05:35:00|13654.8|13651.8|13655.9|13652.9|13656.9|13652.9|13654|13650.2|159
1647236400000|2022-03-14 05:40:00|13655.8|13652.8|13655.7|13652.7|13657.2|13653|13655.1|13651.1|126
1647236700000|2022-03-14 05:45:00|13655.8|13652.8|13655.8|13652.8|13656.9|13652.9|13655|13650.8|117
1647237000000|2022-03-14 05:50:00|13655.9|13652.9|13656.2|13653.2|13658|13653.9|13655.6|13651.7|125
1647237300000|2022-03-14 05:55:00|13656.3|13653.3|13660.7|13655.7|13661|13656.9|13656.1|13652.2|192
1647237600000|2022-03-14 06:00:00|13660.8|13655.8|13659.9|13654.9|13661.8|13657.6|13658.9|13654.8|233
1647237900000|2022-03-14 06:05:00|13659.8|13654.8|13660.1|13655.1|13661.1|13657.1|13658.9|13654.7|162
1647238200000|2022-03-14 06:10:00|13660|13655|13658|13655|13661.1|13657|13657.9|13653.8|219
1647238500000|2022-03-14 06:15:00|13657.9|13654.9|13655.2|13650.2|13658.9|13655|13653.9|13649.9|264
1647238800000|2022-03-14 06:20:00|13655.3|13650.3|13653.9|13648.9|13656|13652.2|13652|13648|190
1647239100000|2022-03-14 06:25:00|13653.8|13648.8|13653.9|13650.9|13657.2|13652.6|13652.5|13648.7|231
1647239400000|2022-03-14 06:30:00|13654|13651|13653.9|13650.9|13656.3|13651.3|13653.5|13649.5|142
1647239700000|2022-03-14 06:35:00|13653.8|13650.8|13653|13650|13654.7|13650.8|13652.8|13648.6|163
1647240000000|2022-03-14 06:40:00|13652.9|13649.9|13655.9|13650.9|13656.3|13652.4|13652.1|13648|128
1647240300000|2022-03-14 06:45:00|13655.8|13650.8|13655.3|13652.3|13656.6|13652.6|13654.9|13650.8|112
1647240600000|2022-03-14 06:50:00|13655.4|13652.4|13661.5|13656.5|13661.9|13657.3|13655.3|13651.2|233
1647240900000|2022-03-14 06:55:00|13661.6|13656.6|13666.2|13661.2|13667.3|13662.8|13661.6|13656.6|255
1647241200000|2022-03-14 07:00:00|13666.3|13661.3|13662.1|13659.1|13667|13663|13661.9|13658.8|276
1647241500000|2022-03-14 07:05:00|13661.9|13658.9|13662.8|13657.8|13664.7|13659.7|13661.5|13656.9|284
1647241800000|2022-03-14 07:10:00|13662.9|13657.9|13663.9|13658.9|13664|13659.7|13662.3|13657.3|227
1647242100000|2022-03-14 07:15:00|13663.8|13658.8|13662.5|13659.5|13665|13661.4|13662.4|13658.3|212
1647242400000|2022-03-14 07:20:00|13663.6|13658.6|13662.1|13657.1|13665.2|13661.3|13661|13656.7|256
1647242700000|2022-03-14 07:25:00|13662|13657|13662|13657|13662.6|13658.7|13660.7|13656.3|181
1647243000000|2022-03-14 07:30:00|13661.8|13656.8|13661.1|13656.1|13662.3|13657.8|13659.9|13655.8|209
1647243300000|2022-03-14 07:35:00|13661|13656|13661.2|13656.2|13661.7|13657.1|13660.1|13655.7|194
1647243600000|2022-03-14 07:40:00|13661.1|13656.1|13659.7|13654.7|13661.5|13656.5|13658.9|13653.9|267
1647243900000|2022-03-14 07:45:00|13659.8|13654.8|13659.2|13654.2|13660.9|13655.9|13658|13654|222
1647244200000|2022-03-14 07:50:00|13659.1|13654.1|13659.8|13654.8|13660.2|13656.5|13657.9|13653.9|167
1647244500000|2022-03-14 07:55:00|13659.9|13654.9|13661.2|13658.2|13662.1|13658.2|13657.8|13653.7|206
1647244800000|2022-03-14 08:00:00|13661.3|13658.3|13660.9|13657.9|13665.1|13660.9|13660.9|13656.8|288
1647245100000|2022-03-14 08:05:00|13661.7|13656.7|13661.2|13656.2|13661.9|13657.6|13659.4|13654.9|366
1647245400000|2022-03-14 08:10:00|13661.1|13656.1|13660.6|13655.6|13661.1|13657.2|13659.2|13654.2|231
1647245700000|2022-03-14 08:15:00|13660.5|13655.5|13659.4|13654.4|13661.7|13657.4|13658|13653.9|255
1647246000000|2022-03-14 08:20:00|13659.5|13654.5|13657.2|13652.2|13659.6|13655|13655.8|13651.4|299
1647246300000|2022-03-14 08:25:00|13657.1|13652.1|13658|13653|13659.8|13655.8|13656|13652|263
1647246600000|2022-03-14 08:30:00|13657.9|13652.9|13658.2|13653.2|13659.9|13654.9|13657.8|13652.8|234
1647246900000|2022-03-14 08:35:00|13658.3|13653.3|13655|13650|13658.3|13653.4|13654.7|13649.9|256
1647247200000|2022-03-14 08:40:00|13655.1|13650.1|13650.8|13645.8|13655.2|13650.3|13649.5|13644.5|232
1647247500000|2022-03-14 08:45:00|13650.7|13645.7|13646.7|13641.7|13650.7|13645.7|13646.7|13641.7|282
1647247800000|2022-03-14 08:50:00|13646.3|13641.3|13647.8|13642.8|13648.1|13643.5|13644.6|13639.8|220
1647248100000|2022-03-14 08:55:00|13647.7|13642.7|13647|13644|13648.3|13644.3|13645.1|13641|252
1647248400000|2022-03-14 09:00:00|13648.1|13643.1|13646.3|13641.3|13650.3|13646.3|13646.1|13641.1|410
1647248700000|2022-03-14 09:05:00|13646.2|13641.2|13648.3|13643.3|13649.4|13645.4|13646.1|13641.1|232
1647249000000|2022-03-14 09:10:00|13648.4|13643.4|13648.4|13643.4|13648.4|13643.4|13647.4|13642.4|52
1647249300000|2022-03-14 09:15:00|13644.3|13639.3|13646|13641|13646.3|13642.1|13644.2|13639.2|257
1647249600000|2022-03-14 09:20:00|13645.9|13640.9|13646.3|13641.3|13646.7|13642.6|13644.3|13640.2|211
1647249900000|2022-03-14 09:25:00|13646.2|13641.2|13645.1|13642.1|13646.4|13642.2|13642.4|13638.3|244
1647250200000|2022-03-14 09:30:00|13645.2|13642.2|13644.5|13641.5|13646|13642.8|13643.7|13640.7|182
1647250500000|2022-03-14 09:35:00|13644.6|13641.6|13642.7|13639.7|13646.4|13643.4|13642.4|13639.4|289
1647250800000|2022-03-14 09:40:00|13642.6|13639.6|13641.4|13638.4|13643.7|13640.7|13640.4|13637.4|280
1647251100000|2022-03-14 09:45:00|13641.3|13638.3|13641.9|13638.9|13642.1|13639.1|13640.2|13636.2|330
1647251400000|2022-03-14 09:50:00|13642|13639|13641.6|13638.6|13643.1|13639.7|13640.5|13636.5|303
1647251700000|2022-03-14 09:55:00|13641.5|13638.5|13646.7|13643.7|13646.8|13643.7|13641.2|13637.7|342
1647252000000|2022-03-14 10:00:00|13646.6|13643.6|13646.2|13643.2|13650.2|13646.3|13645.5|13641|285
1647252300000|2022-03-14 10:05:00|13646|13643|13648|13645|13648.6|13645.6|13645.8|13641.9|205
1647252600000|2022-03-14 10:10:00|13647.9|13644.9|13646.9|13643.9|13648.7|13645.7|13646.7|13643|235
1647252900000|2022-03-14 10:15:00|13647|13644|13644.8|13641.8|13648.1|13645.1|13644.8|13641.8|189
1647253200000|2022-03-14 10:20:00|13644.9|13641.9|13646.2|13643.2|13646.8|13643.8|13643.9|13640.9|220
1647253500000|2022-03-14 10:25:00|13646.4|13643.4|13648.1|13645.1|13649|13646|13645.7|13642.4|191
1647253800000|2022-03-14 10:30:00|13648.2|13645.2|13645.5|13642.5|13648.8|13645.3|13645.4|13641.8|238
1647254100000|2022-03-14 10:35:00|13645.6|13642.6|13646.9|13643.9|13648|13644.3|13645.5|13642.5|179
1647254400000|2022-03-14 10:40:00|13647|13644|13646.4|13643.4|13648|13644.5|13646|13642.2|195
1647254700000|2022-03-14 10:45:00|13647.8|13642.8|13651.7|13648.7|13652.3|13648.7|13647|13642.8|210
1647255000000|2022-03-14 10:50:00|13651.6|13648.6|13650|13647|13652.6|13649.1|13649.9|13646|191
1647255300000|2022-03-14 10:55:00|13650.1|13647.1|13651.9|13646.9|13652.4|13648.1|13648.9|13645.2|174
1647255600000|2022-03-14 11:00:00|13651.8|13646.8|13650.7|13647.7|13651.9|13648|13648.9|13645.1|177
1647255900000|2022-03-14 11:05:00|13650.6|13647.6|13648|13645|13650.6|13647.6|13647.8|13644.1|195
1647256200000|2022-03-14 11:10:00|13648.1|13645.1|13646.3|13643.3|13648.1|13645.1|13646.2|13642.8|157
1647256500000|2022-03-14 11:15:00|13646.2|13643.2|13647.3|13644.3|13647.6|13644.6|13646|13643|184
1647256800000|2022-03-14 11:20:00|13647.4|13644.4|13649.9|13644.9|13649.9|13645.4|13645.5|13642.5|221
1647257100000|2022-03-14 11:25:00|13649.8|13644.8|13650.2|13647.2|13653.3|13648.3|13648.7|13644.7|296
1647257400000|2022-03-14 11:30:00|13650.3|13647.3|13650.9|13647.9|13652.2|13648.6|13650.2|13647|215
1647257700000|2022-03-14 11:35:00|13650.8|13647.8|13649.1|13646.1|13651.2|13648.2|13646.5|13642.5|279
1647258000000|2022-03-14 11:40:00|13649|13646|13649.5|13644.5|13650.1|13646.3|13647.9|13643.7|218
1647258300000|2022-03-14 11:45:00|13649.6|13644.6|13653.8|13648.8|13653.9|13649.6|13648.1|13644|245
1647258600000|2022-03-14 11:50:00|13652.9|13649.9|13655.7|13652.7|13656.8|13652.9|13652.3|13648.4|187
1647258900000|2022-03-14 11:55:00|13655.8|13652.8|13655.9|13652.9|13657.5|13653.7|13654.2|13650.4|199
1647259200000|2022-03-14 12:00:00|13655.8|13652.8|13651|13648|13656|13653|13650.8|13647.8|243
1647259500000|2022-03-14 12:05:00|13651.1|13648.1|13647.5|13642.5|13651.1|13648.1|13646|13641.8|209
1647259800000|2022-03-14 12:10:00|13646.5|13643.5|13646.2|13643.2|13649.7|13645|13646.1|13642.4|174
1647260100000|2022-03-14 12:15:00|13646.3|13643.3|13648.6|13645.6|13649|13645.7|13646.3|13642.9|168
1647260400000|2022-03-14 12:20:00|13648.5|13645.5|13645.7|13642.7|13650|13645.9|13645.5|13641.5|194
1647260700000|2022-03-14 12:25:00|13645.6|13642.6|13644.6|13641.6|13645.7|13642.7|13643.9|13640.1|186
1647261000000|2022-03-14 12:30:00|13644.7|13641.7|13641.2|13638.2|13645.2|13641.7|13639.9|13636.2|226
1647261300000|2022-03-14 12:35:00|13641|13638|13645.2|13640.2|13646.2|13642.2|13640.8|13636.8|303
1647261600000|2022-03-14 12:40:00|13644.3|13641.3|13642|13639|13645.2|13641.3|13641.2|13637.7|309
1647261900000|2022-03-14 12:45:00|13641.9|13638.9|13641.8|13636.8|13643.2|13639.2|13640|13636.3|196
1647262200000|2022-03-14 12:50:00|13642|13637|13641.5|13638.5|13643|13639.5|13640.2|13636.4|243
1647262500000|2022-03-14 12:55:00|13641.6|13638.6|13640.1|13637.1|13643|13639.2|13639.9|13636.2|331
1647262800000|2022-03-14 13:00:00|13640|13637|13638.7|13635.7|13640.2|13637.2|13638.7|13635.7|175
1647263100000|2022-03-14 13:05:00|13638.8|13635.8|13639.1|13636.1|13639.1|13636.1|13637.7|13634|239
1647263400000|2022-03-14 13:10:00|13639.2|13636.2|13639.3|13636.3|13639.3|13636.3|13636.7|13633.6|196
1647263700000|2022-03-14 13:15:00|13639.4|13636.4|13644.1|13641.1|13645.9|13642.9|13639.1|13636.1|243
1647264000000|2022-03-14 13:20:00|13644|13641|13644.6|13641.6|13645.2|13642.1|13642.8|13639.8|191
1647264300000|2022-03-14 13:25:00|13644.7|13641.7|13644.1|13641.1|13645.2|13641.7|13642.9|13638.9|146
1647264600000|2022-03-14 13:30:00|13644|13641|13644.9|13641.9|13645.4|13642.4|13641.8|13637.8|242
1647264900000|2022-03-14 13:35:00|13644.8|13641.8|13644|13641|13645.5|13642.3|13643.4|13640.4|202
1647265200000|2022-03-14 13:40:00|13644.1|13641.1|13644.2|13641.2|13645.6|13642.6|13643.7|13640.3|193
1647265500000|2022-03-14 13:45:00|13644.1|13641.1|13646.4|13643.4|13647|13643.6|13643.8|13640.6|174
1647265800000|2022-03-14 13:50:00|13646.5|13643.5|13648.1|13645.1|13649|13645.2|13645.7|13642.1|229
1647266100000|2022-03-14 13:55:00|13648|13645|13648.1|13645.1|13649.2|13646.2|13646.9|13642.3|188
1647266400000|2022-03-14 14:00:00|13648|13645|13646.9|13641.9|13649.9|13646.4|13645.2|13641.7|263
1647266700000|2022-03-14 14:05:00|13646.8|13641.8|13641.7|13638.7|13647.1|13643.1|13641.6|13637.6|246
1647267000000|2022-03-14 14:10:00|13641.8|13638.8|13642.9|13639.9|13643.7|13640.7|13641.8|13638.1|169
1647267300000|2022-03-14 14:15:00|13643|13640|13636.8|13633.8|13643.1|13640.1|13636.7|13633|209
1647267600000|2022-03-14 14:20:00|13636.9|13633.9|13639.3|13636.3|13640.1|13636.4|13636.4|13632.3|212
1647267900000|2022-03-14 14:25:00|13639.2|13636.2|13639.3|13634.3|13639.4|13636.2|13637.1|13633.9|221
1647268200000|2022-03-14 14:30:00|13638.1|13635.1|13637.3|13634.3|13639.3|13635.1|13637.1|13633.3|195
1647268500000|2022-03-14 14:35:00|13637.2|13634.2|13637.3|13634.3|13638.9|13634.8|13636.3|13631.5|190
1647268800000|2022-03-14 14:40:00|13637.1|13634.1|13638|13633|13638.2|13634.2|13636|13631.8|214
1647269100000|2022-03-14 14:45:00|13638.1|13633.1|13637.4|13632.4|13639.3|13634.9|13636.3|13632|226
1647269400000|2022-03-14 14:50:00|13637.5|13632.5|13633.6|13628.6|13638.2|13633.2|13633.5|13628.5|172
1647269700000|2022-03-14 14:55:00|13633.5|13628.5|13633.3|13628.3|13634|13629.7|13631.6|13628|194
1647270000000|2022-03-14 15:00:00|13633.4|13628.4|13633.5|13628.5|13636.2|13631.2|13633|13628.4|146
1647270300000|2022-03-14 15:05:00|13633.4|13628.4|13633.1|13628.1|13633.7|13629.8|13631.7|13627.8|130
1647270600000|2022-03-14 15:10:00|13632|13629|13632.9|13629.9|13633|13630|13631.8|13628.8|139
1647270900000|2022-03-14 15:15:00|13633|13630|13633.9|13628.9|13635.5|13631.6|13631.9|13627.8|170
1647271200000|2022-03-14 15:20:00|13633.8|13628.8|13634.3|13629.3|13634.3|13630.3|13632.5|13628.4|194
1647271500000|2022-03-14 15:25:00|13633.4|13630.4|13636|13633|13636.4|13633.1|13633.4|13629.5|225
1647271800000|2022-03-14 15:30:00|13635.9|13632.9|13634.6|13629.6|13636.9|13632.9|13633.7|13629.4|180
1647272100000|2022-03-14 15:35:00|13633.7|13630.7|13634.8|13631.8|13635.8|13632.1|13633.5|13628.9|151
1647272400000|2022-03-14 15:40:00|13634.7|13631.7|13637.2|13632.2|13637.9|13633.1|13632.5|13629|216
1647272700000|2022-03-14 15:45:00|13637.3|13632.3|13639.5|13636.5|13641.4|13637.4|13636.5|13632.3|183
1647273000000|2022-03-14 15:50:00|13639.4|13636.4|13639.8|13636.8|13640.3|13637.3|13639|13636|233
1647273300000|2022-03-14 15:55:00|13639.7|13636.7|13640.6|13637.6|13644.8|13640.4|13639.7|13636.7|350
1647273600000|2022-03-14 16:00:00|13640.8|13637.8|13641.1|13636.1|13644.4|13639.4|13639.7|13635.5|255
1647273900000|2022-03-14 16:05:00|13641|13636|13638.2|13635.2|13641.2|13636.2|13637.4|13633.4|191
1647274200000|2022-03-14 16:10:00|13638.3|13635.3|13640.8|13635.8|13640.8|13635.8|13638|13633.8|187
1647274500000|2022-03-14 16:15:00|13640.9|13635.9|13638.3|13635.3|13641.1|13636.1|13637.9|13633.7|197
1647274800000|2022-03-14 16:20:00|13638.2|13635.2|13638.6|13635.6|13639.8|13635.8|13637.8|13634|125
1647275100000|2022-03-14 16:25:00|13638.7|13635.7|13637.1|13634.1|13638.7|13635.7|13636.7|13633.3|89
1647275400000|2022-03-14 16:30:00|13638|13633|13637|13632|13638.2|13633.5|13635.3|13631|234
1647275700000|2022-03-14 16:35:00|13636.8|13631.8|13637.5|13632.5|13638.2|13634.2|13636.4|13631.7|201
1647276000000|2022-03-14 16:40:00|13637.4|13632.4|13639.4|13634.4|13639.5|13634.5|13636.9|13631.9|279
1647276300000|2022-03-14 16:45:00|13639.4|13634.4|13644.8|13639.8|13645.2|13641|13638.9|13633.9|207
1647276600000|2022-03-14 16:50:00|13644.7|13639.7|13654|13651|13655.1|13651.1|13644.7|13639.7|259
1647276900000|2022-03-14 16:55:00|13654.1|13651.1|13655|13650|13655.9|13651.5|13652.9|13647.9|243
1647277200000|2022-03-14 17:00:00|13654.9|13649.9|13659.5|13654.5|13659.6|13654.6|13654|13649.4|201
1647277500000|2022-03-14 17:05:00|13659.4|13654.4|13658.8|13653.8|13660.1|13655.6|13657.5|13653.2|147
1647277800000|2022-03-14 17:10:00|13658.9|13653.9|13660.2|13655.2|13661.5|13657.4|13657.6|13653.6|139
1647278100000|2022-03-14 17:15:00|13660.3|13655.3|13656.9|13651.9|13660.4|13656.3|13656.3|13651.3|147
1647278400000|2022-03-14 17:20:00|13656.8|13651.8|13656.3|13651.3|13657.3|13653.1|13655.9|13651.2|149
1647278700000|2022-03-14 17:25:00|13656.2|13651.2|13658.4|13653.4|13659.7|13654.9|13655.4|13650.4|178
1647279000000|2022-03-14 17:30:00|13658.3|13653.3|13657.3|13654.3|13659.9|13655.7|13657.2|13652.5|202
1647279300000|2022-03-14 17:35:00|13657.2|13654.2|13656.1|13651.1|13658.5|13654.5|13655.2|13650.2|162
1647279600000|2022-03-14 17:40:00|13656|13651|13656.2|13651.2|13657.1|13653.1|13655.6|13650.6|171
1647279900000|2022-03-14 17:45:00|13656.3|13651.3|13658.7|13653.7|13659.6|13654.6|13655.4|13651.3|143
1647280200000|2022-03-14 17:50:00|13658.8|13653.8|13657.5|13652.5|13658.9|13653.9|13656.7|13651.7|176
1647280500000|2022-03-14 17:55:00|13657.9|13652.9|13659.2|13654.2|13659.4|13654.4|13656.9|13651.9|120
1647280800000|2022-03-14 18:00:00|13659.1|13654.1|13659.1|13654.1|13659.8|13655|13658|13653.1|194
1647281100000|2022-03-14 18:05:00|13658.9|13653.9|13659.1|13654.1|13659.5|13654.5|13658.4|13653.4|181
1647281400000|2022-03-14 18:10:00|13659|13654|13658.3|13655.3|13660.3|13655.4|13658.3|13653.8|132
1647281700000|2022-03-14 18:15:00|13658.2|13655.2|13661.9|13656.9|13662|13657|13658.2|13654.2|138
1647282000000|2022-03-14 18:20:00|13661.8|13656.8|13663.9|13658.9|13664|13659|13660.5|13656.2|183
1647282300000|2022-03-14 18:25:00|13663.8|13658.8|13665.3|13660.3|13665.7|13660.7|13663.2|13658.8|115
1647282600000|2022-03-14 18:30:00|13665.5|13660.5|13664.6|13661.6|13665.9|13661.7|13664.6|13659.9|125
1647282900000|2022-03-14 18:35:00|13665.6|13660.6|13664.5|13659.5|13665.8|13661.5|13664.3|13659.4|116
1647283200000|2022-03-14 18:40:00|13664.6|13659.6|13665.7|13660.7|13666.8|13661.8|13662.9|13657.9|165
1647283500000|2022-03-14 18:45:00|13665.8|13660.8|13669|13664|13669.1|13665.1|13665.7|13660.7|145
1647283800000|2022-03-14 18:50:00|13668.9|13663.9|13668|13665|13669.2|13665.2|13667.6|13663.2|130
1647284100000|2022-03-14 18:55:00|13667.9|13664.9|13670.7|13665.7|13670.9|13666.9|13667.9|13663.7|147
1647284400000|2022-03-14 19:00:00|13670.8|13665.8|13667.1|13662.1|13671|13667|13665.8|13660.8|218
1647284700000|2022-03-14 19:05:00|13667|13662|13667.9|13662.9|13668.2|13663.2|13666.2|13661.2|135
1647285000000|2022-03-14 19:10:00|13667.8|13662.8|13666.1|13661.1|13667.9|13662.9|13665.4|13660.4|143
1647285300000|2022-03-14 19:15:00|13666|13661|13668|13663|13669.6|13664.6|13665.3|13661|166
1647285600000|2022-03-14 19:20:00|13668.1|13663.1|13666.6|13661.6|13668.1|13663.1|13666.1|13661.1|147
1647285900000|2022-03-14 19:25:00|13666.9|13661.9|13667.9|13662.9|13668|13663.8|13666.7|13661.8|89
1647286200000|2022-03-14 19:30:00|13668.6|13663.6|13670.9|13665.9|13671.1|13666.1|13668.6|13663.6|135
1647286500000|2022-03-14 19:35:00|13671|13666|13671.7|13666.7|13672.1|13668.1|13670.7|13665.7|97
1647286800000|2022-03-14 19:40:00|13671.6|13666.6|13671.1|13666.1|13672.1|13667.1|13670.8|13665.8|132
1647287100000|2022-03-14 19:45:00|13671.4|13666.4|13671.9|13666.9|13672|13667.5|13670.1|13665.1|178
1647287400000|2022-03-14 19:50:00|13672|13667|13673.2|13668.2|13673.9|13668.9|13671.9|13666.9|198
1647287700000|2022-03-14 19:55:00|13673.1|13668.1|13672|13667|13673.9|13668.9|13671|13666.1|246
1647288000000|2022-03-14 20:00:00|13671.9|13666.9|13675.2|13670.2|13675.6|13671.1|13671.9|13666.9|225
1647288300000|2022-03-14 20:05:00|13675.1|13670.1|13675.6|13670.6|13676.7|13671.9|13674.3|13670|127
1647288600000|2022-03-14 20:10:00|13675.7|13670.7|13675.3|13670.3|13676.7|13672.5|13675|13670|125
1647288900000|2022-03-14 20:15:00|13675.1|13670.1|13674.2|13669.2|13675.3|13670.3|13674|13669|97
1647289200000|2022-03-14 20:20:00|13674.3|13669.3|13673.9|13668.9|13674.4|13669.4|13673.6|13668.6|104
1647289500000|2022-03-14 20:25:00|13673.8|13668.8|13669.4|13664.4|13673.9|13668.9|13668.1|13663.1|207
1647289800000|2022-03-14 20:30:00|13669.3|13664.3|13670.2|13665.2|13670.5|13665.5|13669|13664|167
1647290100000|2022-03-14 20:35:00|13670.3|13665.3|13670.1|13665.1|13670.5|13665.5|13669.8|13664.8|108
1647290400000|2022-03-14 20:40:00|13670.2|13665.2|13673.8|13668.8|13673.8|13668.8|13669.8|13664.8|188
1647290700000|2022-03-14 20:45:00|13673.6|13668.6|13672.3|13667.3|13673.6|13668.6|13672|13667|321
1647291000000|2022-03-14 20:50:00|13672.5|13667.5|13671.8|13666.8|13673.9|13668|13671.7|13666.4|137
1647291300000|2022-03-14 20:55:00|13672.2|13666.2|13673.8|13665.6|13675.9|13667.6|13671.9|13661.4|268
1647291600000|2022-03-14 21:00:00|13673.9|13665.5|13675.1|13664.8|13676|13666.6|13673.9|13664.4|25
1647291900000|2022-03-14 21:05:00|13674.8|13664.3|13671.3|13659.3|13675.3|13664.4|13670|13655.4|115
1647292200000|2022-03-14 21:10:00|13673.7|13658.4|13672.2|13659.7|13674.2|13660.7|13669.7|13656.4|261
1647292500000|2022-03-14 21:15:00|13672.3|13659.6|13672.5|13659.8|13675|13662.2|13669.8|13657|149
1647292800000|2022-03-14 21:20:00|13672.6|13660.4|13673.5|13657.6|13675.1|13662.2|13671.6|13656.7|133
1647293100000|2022-03-14 21:25:00|13673|13657|13672.4|13656.4|13674.8|13661.8|13671.2|13656.2|107
1647293400000|2022-03-14 21:30:00|13673.1|13659|13672.6|13658.1|13674.8|13660.9|13671.2|13656.1|196
1647293700000|2022-03-14 21:35:00|13673.5|13657.7|13673.3|13657.7|13674.5|13660.3|13671.9|13657.1|186
1647294000000|2022-03-14 21:40:00|13673.2|13657.9|13673.1|13659.5|13674.4|13661.2|13669.7|13653.7|151
1647294300000|2022-03-14 21:45:00|13672.8|13660.2|13672.8|13660.2|13673.9|13663.4|13670.6|13657.1|132
1647294600000|2022-03-14 21:50:00|13673.4|13659.5|13669.7|13655.2|13674.6|13662.8|13667|13651.6|246
1647294900000|2022-03-14 21:55:00|13670.4|13655|13670.4|13654.4|13671.1|13659.5|13667.7|13653.8|129
1647295200000|2022-03-14 22:00:00|13673|13657|13668.1|13656.7|13674.5|13659.5|13665.5|13654.2|279
1647295500000|2022-03-14 22:05:00|13668.5|13656.2|13664.6|13656.7|13668.5|13659.2|13662.9|13653|204
1647295800000|2022-03-14 22:10:00|13663.9|13657.4|13664.2|13657.4|13665.3|13658.7|13662.8|13654.6|131
1647296100000|2022-03-14 22:15:00|13663.6|13657.3|13663.2|13658.2|13666.2|13659.4|13663.1|13655.1|163
1647296400000|2022-03-14 22:20:00|13664.4|13657.7|13667.7|13662.7|13668.4|13663|13663.4|13654.8|141
1647296700000|2022-03-14 22:25:00|13667.8|13661.5|13668.1|13661|13668.4|13663.4|13667.1|13658.6|108
1647297000000|2022-03-14 22:30:00|13667.9|13659.6|13667.3|13659.6|13668.3|13662.7|13666.3|13659|150
1647297300000|2022-03-14 22:35:00|13667.4|13659.8|13666.8|13661.8|13668|13662|13666.2|13659.8|93
1647297600000|2022-03-14 22:40:00|13667|13662|13667.9|13661.9|13669.2|13662.4|13666.4|13659.8|109
1647297900000|2022-03-14 22:45:00|13669|13660.7|13667.7|13661.4|13670.8|13662.1|13666.1|13659|154
1647298200000|2022-03-14 22:50:00|13668|13661.3|13667.9|13661.3|13669.9|13662.2|13666|13659.8|112
1647298500000|2022-03-14 22:55:00|13668.3|13661.2|13668.3|13660.7|13669.8|13662.2|13666.2|13659.6|206
1647298800000|2022-03-14 23:00:00|13667.1|13662.1|13668.5|13663.5|13668.9|13663.9|13666.7|13661.7|148
1647299100000|2022-03-14 23:05:00|13668.4|13663.4|13668.5|13663.5|13668.7|13663.7|13667.9|13662.9|132
1647299400000|2022-03-14 23:10:00|13668.4|13663.4|13668.5|13663.5|13668.7|13663.7|13668.3|13663.3|55
1647299700000|2022-03-14 23:15:00|13668.4|13663.4|13668.3|13663.3|13668.7|13664.4|13667|13663.1|83
1647300000000|2022-03-14 23:20:00|13667|13664|13668.8|13663.8|13668.9|13664.4|13667|13663.1|56
1647300300000|2022-03-14 23:25:00|13668.9|13663.9|13667.8|13664.8|13668.9|13664.9|13667.5|13663.5|79
1647300600000|2022-03-14 23:30:00|13668.7|13663.7|13668.5|13663.5|13668.7|13664.6|13666.6|13662.5|95
1647300900000|2022-03-14 23:35:00|13668.4|13663.4|13668.5|13663.5|13668.8|13663.8|13667.5|13662.5|84
1647301200000|2022-03-14 23:40:00|13668.4|13663.4|13668.2|13663.2|13668.6|13664.7|13667.6|13662.6|93
1647301500000|2022-03-14 23:45:00|13668.1|13663.1|13667.4|13662.4|13668.4|13663.4|13666.7|13661.7|109
1647301800000|2022-03-14 23:50:00|13667.5|13662.5|13664.5|13659.5|13668.3|13663.8|13664.3|13659.3|151
1647302100000|2022-03-14 23:55:00|13664.4|13659.4|13664.6|13659.6|13664.8|13660.6|13663.4|13658.8|105
1647302400000|2022-03-15 00:00:00|13664.7|13659.7|13659.9|13656.9|13664.7|13660.5|13659.2|13655.2|153
1647302700000|2022-03-15 00:05:00|13660|13657|13658.4|13655.4|13661.1|13657.3|13658.3|13654.5|180
1647303000000|2022-03-15 00:10:00|13658.9|13655.9|13660.6|13657.6|13661.5|13658.1|13658.5|13654.6|136
1647303300000|2022-03-15 00:15:00|13660.5|13657.5|13663.3|13658.3|13663.7|13659.5|13660.4|13656.3|147
1647303600000|2022-03-15 00:20:00|13663.1|13658.1|13661.2|13658.2|13663.8|13659.6|13661|13657|130
1647303900000|2022-03-15 00:25:00|13661.4|13658.4|13662.9|13659.9|13664|13660.1|13661.4|13657.6|87
1647304200000|2022-03-15 00:30:00|13662.8|13659.8|13665.1|13662.1|13665.5|13662.5|13662.6|13658.7|126
1647304500000|2022-03-15 00:35:00|13665.2|13662.2|13665.9|13662.9|13667.1|13663.1|13664.7|13661.2|148
1647304800000|2022-03-15 00:40:00|13665.8|13662.8|13668.3|13665.3|13669.5|13665.5|13665.4|13661.4|146
1647305100000|2022-03-15 00:45:00|13668.4|13665.4|13669.1|13666.1|13670.9|13667.1|13668.2|13664.7|166
1647305400000|2022-03-15 00:50:00|13669|13666|13670.8|13667.8|13672.2|13668.2|13668.7|13664.6|199
1647305700000|2022-03-15 00:55:00|13670.9|13667.9|13669.9|13666.9|13673.3|13669.3|13669.8|13666.2|180
1647306000000|2022-03-15 01:00:00|13669.8|13666.8|13672.3|13669.3|13673.6|13669.7|13667.6|13663.9|265
1647306300000|2022-03-15 01:05:00|13672.4|13669.4|13670.6|13667.6|13675.3|13671.7|13669.5|13665.2|212
1647306600000|2022-03-15 01:10:00|13670.5|13667.5|13669.5|13664.5|13672|13668|13668.4|13664.3|162
1647306900000|2022-03-15 01:15:00|13669.6|13664.6|13680.7|13675.7|13680.7|13676.5|13668.6|13664.6|254
1647307200000|2022-03-15 01:20:00|13679.7|13676.7|13675.1|13672.1|13679.7|13676.7|13674.2|13670.8|205
1647307500000|2022-03-15 01:25:00|13675|13672|13676.3|13673.3|13678.2|13674.9|13675|13672|188
1647307800000|2022-03-15 01:30:00|13676.4|13673.4|13689|13684|13690.3|13685.3|13674.9|13671.9|298
1647308100000|2022-03-15 01:35:00|13687.9|13684.9|13687.3|13682.3|13689.6|13685.1|13684.2|13680|352
1647308400000|2022-03-15 01:40:00|13687.1|13682.1|13680|13677|13687.3|13683|13679.9|13676.5|234
1647308700000|2022-03-15 01:45:00|13680.1|13677.1|13680.7|13677.7|13682.5|13679.2|13679.1|13676.1|195
1647309000000|2022-03-15 01:50:00|13680.6|13677.6|13684.7|13681.7|13685.3|13682.3|13677.7|13674.7|223
1647309300000|2022-03-15 01:55:00|13684.8|13681.8|13681.9|13676.9|13686.2|13682.1|13679.1|13674.9|309
1647309600000|2022-03-15 02:00:00|13681|13678|13675.9|13672.9|13681.3|13678|13674.6|13670.7|368
1647309900000|2022-03-15 02:05:00|13676.9|13673.9|13671.9|13668.9|13678.3|13674.3|13670.5|13666.3|394
1647310200000|2022-03-15 02:10:00|13672|13669|13672.5|13667.5|13672.8|13669|13666.3|13662.5|309
1647310500000|2022-03-15 02:15:00|13671.5|13668.5|13671|13668|13673.7|13670|13668.3|13664.2|270
1647310800000|2022-03-15 02:20:00|13671.1|13668.1|13672.9|13669.9|13675.5|13672.5|13670.7|13667.7|145
1647311100000|2022-03-15 02:25:00|13673|13670|13668.5|13665.5|13673|13670|13668.4|13664.4|185
1647311400000|2022-03-15 02:30:00|13668.6|13665.6|13672.4|13669.4|13673.4|13669.7|13668.5|13664.5|255
1647311700000|2022-03-15 02:35:00|13672.5|13669.5|13669.8|13666.8|13672.7|13669.7|13669.5|13666.1|258
1647312000000|2022-03-15 02:40:00|13669.9|13666.9|13669.9|13666.9|13670.1|13667.1|13668.7|13665.7|133
1647312300000|2022-03-15 02:45:00|13670|13667|13667.3|13664.3|13670.7|13667|13666.9|13663.1|205
1647312600000|2022-03-15 02:50:00|13668.3|13663.3|13671.5|13668.5|13672.3|13668.8|13665.8|13662.8|190
1647312900000|2022-03-15 02:55:00|13671.4|13668.4|13672.7|13669.7|13673.4|13670.4|13670.7|13667.1|235
1647313200000|2022-03-15 03:00:00|13672.8|13669.8|13669|13666|13675.5|13671.8|13669|13665|260
1647313500000|2022-03-15 03:05:00|13668.9|13665.9|13670.7|13667.7|13671.6|13667.7|13666.8|13662.9|195
1647313800000|2022-03-15 03:10:00|13670.6|13667.6|13671.9|13668.9|13675.2|13671.3|13670.1|13666.8|234
1647314100000|2022-03-15 03:15:00|13671.8|13668.8|13663.9|13660.9|13672.1|13669.1|13663.7|13660.6|269
1647314400000|2022-03-15 03:20:00|13663.8|13660.8|13664.2|13661.2|13664.6|13661.6|13662.5|13659.5|192
1647314700000|2022-03-15 03:25:00|13664|13661|13665.1|13662.1|13667.2|13663.8|13662.8|13659.6|251
1647315000000|2022-03-15 03:30:00|13665.2|13662.2|13663.8|13660.8|13666.3|13662.4|13663.7|13660.6|154
1647315300000|2022-03-15 03:35:00|13663.9|13660.9|13662|13659|13664.8|13661.2|13661.5|13657.6|185
1647315600000|2022-03-15 03:40:00|13663|13658|13663.5|13660.5|13665.4|13661.3|13661.5|13657.6|226
1647315900000|2022-03-15 03:45:00|13663.4|13660.4|13666.7|13663.7|13667.8|13663.7|13663.4|13659.6|203
1647316200000|2022-03-15 03:50:00|13666.6|13663.6|13667|13664|13669.2|13664.9|13666.4|13662.3|149
1647316500000|2022-03-15 03:55:00|13667.2|13664.2|13666.6|13663.6|13669.5|13665.5|13665.9|13662.6|190
1647316800000|2022-03-15 04:00:00|13667.7|13662.7|13666.5|13663.5|13669.5|13665.6|13666.2|13662.5|161
1647317100000|2022-03-15 04:05:00|13666.4|13663.4|13664.4|13661.4|13667.6|13664|13664.1|13660.5|139
1647317400000|2022-03-15 04:10:00|13664.5|13661.5|13665.6|13660.6|13666.1|13662.2|13664.4|13660.5|140
1647317700000|2022-03-15 04:15:00|13665.7|13660.7|13666.6|13663.6|13668.7|13663.7|13664.6|13660.6|183
1647318000000|2022-03-15 04:20:00|13666.5|13663.5|13666.6|13661.6|13667.8|13664|13664.6|13660.7|182
1647318300000|2022-03-15 04:25:00|13666.5|13661.5|13663.2|13660.2|13666.6|13662.5|13662.8|13658.9|140
1647318600000|2022-03-15 04:30:00|13663.1|13660.1|13658.4|13655.4|13663.2|13660.2|13658.4|13655.4|135
1647318900000|2022-03-15 04:35:00|13658.7|13655.7|13653.1|13650.1|13659.1|13656.1|13652.9|13649.6|162
1647319200000|2022-03-15 04:40:00|13653.2|13650.2|13659.2|13656.2|13659.2|13656.2|13653.1|13649.5|169
1647319500000|2022-03-15 04:45:00|13659.1|13656.1|13658.7|13655.7|13659.2|13656.2|13658.6|13655.6|77
1647319800000|2022-03-15 04:50:00|13658.6|13655.6|13659.1|13656.1|13659.5|13656.5|13658.3|13655.3|90
1647320100000|2022-03-15 04:55:00|13659|13656|13659|13656|13659.2|13656.2|13658.1|13655.1|89
1647320400000|2022-03-15 05:00:00|13658.9|13655.9|13657.9|13654.9|13660.5|13656.9|13657.7|13654.1|141
1647320700000|2022-03-15 05:05:00|13658|13655|13657.6|13654.6|13658|13655|13657.6|13654.6|96
1647321000000|2022-03-15 05:10:00|13657.8|13654.8|13659.4|13656.4|13660.6|13657.1|13657.5|13654.5|166
1647321300000|2022-03-15 05:15:00|13659.5|13656.5|13659.9|13656.9|13661.2|13657.4|13658.5|13655.5|169
1647321600000|2022-03-15 05:20:00|13660|13657|13660.8|13657.8|13661.3|13658.3|13659.3|13656.3|115
1647321900000|2022-03-15 05:25:00|13661|13658|13662.8|13659.8|13663.1|13660.1|13660.9|13657.9|118
1647322200000|2022-03-15 05:30:00|13662.7|13659.7|13661.9|13658.9|13663.1|13660.1|13661.5|13658.1|175
1647322500000|2022-03-15 05:35:00|13662|13659|13662.9|13659.9|13663.5|13660.2|13661.8|13658.5|107
1647322800000|2022-03-15 05:40:00|13663.1|13660.1|13665.1|13662.1|13665.4|13662.4|13662.1|13659.1|154
1647323100000|2022-03-15 05:45:00|13665.2|13662.2|13665.2|13662.2|13667.1|13664.1|13664.9|13661.9|190
1647323400000|2022-03-15 05:50:00|13665.3|13662.3|13667.4|13662.4|13667.7|13663.6|13665.1|13661.4|179
1647323700000|2022-03-15 05:55:00|13667.3|13662.3|13667.3|13662.3|13668.6|13664.7|13665.3|13661.4|223
1647324000000|2022-03-15 06:00:00|13667.2|13662.2|13669|13666|13670.1|13666.1|13665.4|13661.2|268
1647324300000|2022-03-15 06:05:00|13668.9|13665.9|13668|13665|13670.2|13666.4|13667.8|13663.9|216
1647324600000|2022-03-15 06:10:00|13667.9|13664.9|13667.8|13664.8|13668.9|13664.9|13666.1|13662.1|253
1647324900000|2022-03-15 06:15:00|13667.7|13664.7|13667.9|13664.9|13669.3|13665.3|13667|13663.1|213
1647325200000|2022-03-15 06:20:00|13668|13665|13667.4|13664.4|13669.2|13665.3|13666.8|13663.3|175
1647325500000|2022-03-15 06:25:00|13667.5|13664.5|13665.9|13662.9|13668.7|13665.5|13665.9|13662.9|134
1647325800000|2022-03-15 06:30:00|13665.8|13662.8|13666.1|13663.1|13667.1|13664.1|13665.4|13662.4|140
1647326100000|2022-03-15 06:35:00|13666.2|13663.2|13667.1|13664.1|13667.7|13664.6|13665.5|13662.5|186
1647326400000|2022-03-15 06:40:00|13667.2|13664.2|13667.6|13664.6|13668.9|13664.9|13666.9|13663.1|214
1647326700000|2022-03-15 06:45:00|13667.7|13664.7|13668.6|13665.6|13668.8|13665.8|13667.5|13664.5|160
1647327000000|2022-03-15 06:50:00|13668.7|13665.7|13669.4|13666.4|13670.4|13666.9|13668.6|13665.2|178
1647327300000|2022-03-15 06:55:00|13669.5|13666.5|13670.8|13667.8|13671.6|13667.9|13668.7|13664.8|194
1647327600000|2022-03-15 07:00:00|13670.9|13667.9|13670.2|13667.2|13673.7|13669.5|13670|13665.9|255
1647327900000|2022-03-15 07:05:00|13670.1|13667.1|13667|13664|13671.3|13667.1|13665.9|13661.9|377
1647328200000|2022-03-15 07:10:00|13667.2|13664.2|13671|13668|13671.9|13668|13666.2|13662.3|351
1647328500000|2022-03-15 07:15:00|13671.1|13668.1|13668.9|13665.9|13672.1|13668.1|13667.3|13663.4|246
1647328800000|2022-03-15 07:20:00|13669|13666|13662.1|13657.1|13669.6|13666|13657.2|13652.2|450
1647329100000|2022-03-15 07:25:00|13662.2|13657.2|13663.2|13658.2|13665.5|13661.2|13660.9|13656.7|430
1647329400000|2022-03-15 07:30:00|13663.1|13658.1|13663.8|13660.8|13666.3|13662.3|13662.3|13658.1|302
1647329700000|2022-03-15 07:35:00|13663.7|13660.7|13661.9|13656.9|13665.1|13661.2|13660.1|13656.4|237
1647330000000|2022-03-15 07:40:00|13661.1|13658.1|13658.7|13655.7|13662.8|13658.9|13658.7|13654.9|261
1647330300000|2022-03-15 07:45:00|13658.8|13655.8|13661.2|13658.2|13664|13660.1|13658.1|13654.1|284
1647330600000|2022-03-15 07:50:00|13661.1|13658.1|13659.2|13656.2|13661.1|13658.1|13658.5|13655|243
1647330900000|2022-03-15 07:55:00|13659.3|13656.3|13661.9|13658.9|13663.2|13659.9|13659|13655.3|256
1647331200000|2022-03-15 08:00:00|13662|13659|13662.8|13659.8|13664.3|13660.4|13661.8|13658.3|365
1647331500000|2022-03-15 08:05:00|13662.9|13659.9|13658.9|13655.9|13664.1|13660.2|13658.6|13655.6|296
1647331800000|2022-03-15 08:10:00|13659|13656|13658.2|13655.2|13660.5|13656.5|13656|13653|393
1647332100000|2022-03-15 08:15:00|13658.3|13655.3|13659.5|13656.5|13660.9|13657.7|13657.8|13654.3|364
1647332400000|2022-03-15 08:20:00|13659.4|13656.4|13658.4|13655.4|13660.2|13657.2|13657.9|13654.7|381
1647332700000|2022-03-15 08:25:00|13658.3|13655.3|13664|13661|13665.3|13661.1|13658.3|13655.3|355
1647333000000|2022-03-15 08:30:00|13664.1|13661.1|13663.8|13660.8|13665.9|13662.3|13662.8|13658.8|369
1647333300000|2022-03-15 08:35:00|13663.9|13660.9|13666.2|13663.2|13668.1|13664.3|13663.6|13659.7|295
1647333600000|2022-03-15 08:40:00|13666.3|13663.3|13665.8|13662.8|13667.8|13664.2|13664.8|13661|267
1647333900000|2022-03-15 08:45:00|13665.9|13662.9|13665.9|13660.9|13667.2|13663.3|13664.2|13660.8|232
1647334200000|2022-03-15 08:50:00|13665.8|13660.8|13663.1|13660.1|13666.1|13662.9|13662.8|13659.8|250
1647334500000|2022-03-15 08:55:00|13663.2|13660.2|13662.7|13659.7|13664.8|13661.2|13662.7|13659.7|213
1647334800000|2022-03-15 09:00:00|13662.8|13659.8|13663|13660|13663.1|13660.1|13659.8|13655.8|292
1647335100000|2022-03-15 09:05:00|13663.1|13660.1|13664.7|13661.7|13665.4|13662.3|13662.5|13658.9|185
1647335400000|2022-03-15 09:10:00|13664.8|13661.8|13662|13659|13665.6|13662.6|13660.8|13657.8|218
1647335700000|2022-03-15 09:15:00|13662.1|13659.1|13662.5|13659.5|13663.6|13659.8|13661.6|13658.2|218
1647336000000|2022-03-15 09:20:00|13662.4|13659.4|13665|13660|13666.2|13662.4|13662.4|13659.2|212
1647336300000|2022-03-15 09:25:00|13664.9|13659.9|13664|13661|13665.3|13661.5|13663.3|13659.3|189
1647336600000|2022-03-15 09:30:00|13664.1|13661.1|13663.7|13658.7|13666.4|13662.1|13662.3|13658.4|193
1647336900000|2022-03-15 09:35:00|13662.2|13659.2|13662|13659|13663.5|13659.9|13661.6|13657.7|171
1647337200000|2022-03-15 09:40:00|13662.1|13659.1|13661|13658|13663.2|13659.1|13660.7|13657.3|218
1647337500000|2022-03-15 09:45:00|13661.1|13658.1|13661.7|13658.7|13662.7|13658.8|13659.3|13656.2|285
1647337800000|2022-03-15 09:50:00|13662.6|13657.6|13663.6|13660.6|13664.3|13660.8|13661.2|13657.3|279
1647338100000|2022-03-15 09:55:00|13663.7|13660.7|13666|13661|13666.2|13662|13663.6|13659.2|284
1647338400000|2022-03-15 10:00:00|13665.9|13660.9|13667.8|13662.8|13668.4|13664.5|13665.5|13660.8|192
1647338700000|2022-03-15 10:05:00|13667.7|13662.7|13667.8|13664.8|13669.3|13665.3|13666.6|13662|174
1647339000000|2022-03-15 10:10:00|13667.6|13664.6|13670.6|13665.6|13671.1|13667.9|13667.6|13663.8|232
1647339300000|2022-03-15 10:15:00|13670.5|13665.5|13667|13664|13670.6|13666.9|13667|13663.2|165
1647339600000|2022-03-15 10:20:00|13667.1|13664.1|13665.7|13662.7|13668.3|13664.3|13664.8|13660.9|213
1647339900000|2022-03-15 10:25:00|13665.6|13662.6|13665.8|13662.8|13666.8|13663.1|13664.5|13660.8|192
1647340200000|2022-03-15 10:30:00|13665.7|13662.7|13664.1|13661.1|13666.7|13663.1|13664|13660|221
1647340500000|2022-03-15 10:35:00|13664.2|13661.2|13661.5|13656.5|13665.4|13661.4|13659.7|13655.8|274
1647340800000|2022-03-15 10:40:00|13661.6|13656.6|13662.5|13657.5|13663.5|13659.4|13660.1|13656|286
1647341100000|2022-03-15 10:45:00|13662.6|13657.6|13660.4|13655.4|13663.4|13658.6|13659.4|13655.4|284
1647341400000|2022-03-15 10:50:00|13660.5|13655.5|13659.6|13656.6|13661.8|13657.4|13659.4|13655.3|247
1647341700000|2022-03-15 10:55:00|13659.5|13656.5|13660.4|13657.4|13661.6|13657.5|13658.1|13654|244
1647342000000|2022-03-15 11:00:00|13660.7|13657.7|13660.1|13657.1|13662.7|13658.5|13659.8|13655.9|241
1647342300000|2022-03-15 11:05:00|13660|13657|13661.1|13658.1|13662.5|13658.7|13658|13654.2|243
1647342600000|2022-03-15 11:10:00|13661.2|13658.2|13662.6|13657.6|13664.9|13661.9|13661.2|13657.3|214
1647342900000|2022-03-15 11:15:00|13662.7|13657.7|13660.2|13657.2|13663.9|13659.5|13660|13656.8|175
1647343200000|2022-03-15 11:20:00|13660.1|13657.1|13659.9|13656.9|13660.6|13657.6|13659.6|13656.6|179
1647343500000|2022-03-15 11:25:00|13660|13657|13662.1|13657.1|13663.2|13659.3|13659.7|13656.3|230
1647343800000|2022-03-15 11:30:00|13662.2|13657.2|13660|13657|13662.4|13658.4|13659.8|13656.1|223
1647344100000|2022-03-15 11:35:00|13660.1|13657.1|13660.1|13657.1|13660.6|13657.6|13659.8|13656.8|75
1647344400000|2022-03-15 11:40:00|13660.2|13657.2|13659.2|13656.2|13661.7|13657.7|13659.2|13656.2|196
1647344700000|2022-03-15 11:45:00|13659.1|13656.1|13659.9|13656.9|13661.7|13658.1|13658.7|13655.2|203
1647345000000|2022-03-15 11:50:00|13659.7|13656.7|13655.6|13652.6|13659.9|13656.9|13655.3|13652.3|156
1647345300000|2022-03-15 11:55:00|13655.7|13652.7|13657.5|13652.5|13657.5|13654|13655.6|13651.5|186
1647345600000|2022-03-15 12:00:00|13657.4|13652.4|13651.5|13648.5|13657.5|13653.4|13651.1|13648.1|207
1647345900000|2022-03-15 12:05:00|13651.4|13648.4|13655.1|13652.1|13657|13653.3|13651.3|13648.3|223
1647346200000|2022-03-15 12:10:00|13655|13652|13657|13652|13657.6|13653.2|13654.4|13650.4|188
1647346500000|2022-03-15 12:15:00|13656.9|13651.9|13655|13652|13657.1|13652.8|13654.5|13650.5|169
1647346800000|2022-03-15 12:20:00|13654.9|13651.9|13654.5|13651.5|13655|13652|13653.3|13649.5|168
1647347100000|2022-03-15 12:25:00|13654.7|13651.7|13655.3|13650.3|13657.2|13652.5|13653.1|13649.2|206
1647347400000|2022-03-15 12:30:00|13655.2|13650.2|13650.1|13647.1|13655.8|13651.3|13649.2|13645.1|357
1647347700000|2022-03-15 12:35:00|13650.2|13647.2|13646.9|13643.9|13652.8|13648.9|13646.8|13643.8|308
1647348000000|2022-03-15 12:40:00|13646.8|13643.8|13647.4|13644.4|13649.1|13645.1|13645.3|13642.3|207
1647348300000|2022-03-15 12:45:00|13647.3|13644.3|13647.1|13644.1|13648|13645|13645.7|13642.7|231
1647348600000|2022-03-15 12:50:00|13647|13644|13646.2|13643.2|13647.7|13644.3|13645.1|13642.1|150
1647348900000|2022-03-15 12:55:00|13646.1|13643.1|13646.1|13643.1|13647.2|13643.4|13643.9|13640.9|243
1647349200000|2022-03-15 13:00:00|13646.3|13643.3|13649.4|13644.4|13649.7|13645.8|13646.1|13642.2|231
1647349500000|2022-03-15 13:05:00|13649.3|13644.3|13643|13638|13649.4|13645|13642.1|13638|169
1647349800000|2022-03-15 13:10:00|13643.1|13638.1|13642.1|13639.1|13643.5|13639.8|13641.3|13637.7|219
1647350100000|2022-03-15 13:15:00|13642.2|13639.2|13646.1|13643.1|13647.4|13643.1|13642.1|13638.2|258
1647350400000|2022-03-15 13:20:00|13646|13643|13652.4|13649.4|13653.7|13650|13645.7|13641.8|309
1647350700000|2022-03-15 13:25:00|13652.3|13649.3|13649.6|13646.6|13652.4|13649.4|13649.1|13646.1|162
1647351000000|2022-03-15 13:30:00|13649.7|13646.7|13651.6|13646.6|13652.1|13648.2|13649.5|13645.5|227
1647351300000|2022-03-15 13:35:00|13651.5|13646.5|13647.1|13644.1|13651.6|13647.7|13647.1|13643.2|344
1647351600000|2022-03-15 13:40:00|13647.2|13644.2|13648.5|13645.5|13649.9|13646.4|13646.8|13643.2|277
1647351900000|2022-03-15 13:45:00|13648.3|13645.3|13646|13643|13648.7|13645.3|13644.6|13641.1|278
1647352200000|2022-03-15 13:50:00|13646.1|13643.1|13642.5|13639.5|13646.2|13643.1|13641.2|13637.4|315
1647352500000|2022-03-15 13:55:00|13642.6|13639.6|13638.1|13635.1|13642.9|13639.9|13638.1|13634.2|213
1647352800000|2022-03-15 14:00:00|13638.2|13635.2|13642|13637|13642|13637.6|13637.6|13633.7|278
1647353100000|2022-03-15 14:05:00|13641.9|13636.9|13642.9|13639.9|13645.8|13641.9|13641.2|13636.9|198
1647353400000|2022-03-15 14:10:00|13644|13639|13644.2|13641.2|13645|13641.2|13642.5|13638.8|184
1647353700000|2022-03-15 14:15:00|13644.3|13641.3|13645.1|13642.1|13647.1|13643.4|13643.8|13640.2|292
1647354000000|2022-03-15 14:20:00|13645|13642|13646.2|13643.2|13646.4|13643.4|13644.3|13641.2|174
1647354300000|2022-03-15 14:25:00|13646.3|13643.3|13643.8|13640.8|13647.5|13644.1|13643.7|13640.4|201
1647354600000|2022-03-15 14:30:00|13643.9|13640.9|13647.9|13642.9|13649.4|13645.6|13643.6|13640.6|219
1647354900000|2022-03-15 14:35:00|13648|13643|13644.9|13641.9|13648|13644.1|13644.8|13641.3|185
1647355200000|2022-03-15 14:40:00|13644.8|13641.8|13641.5|13638.5|13645.1|13642.1|13641.4|13637.5|198
1647355500000|2022-03-15 14:45:00|13641.6|13638.6|13643.1|13640.1|13643.5|13640.5|13640.7|13636.9|224
1647355800000|2022-03-15 14:50:00|13643.2|13640.2|13642.4|13639.4|13644.8|13640.9|13641.8|13637.9|246
1647356100000|2022-03-15 14:55:00|13642.2|13639.2|13645.5|13642.5|13646.5|13642.6|13641.5|13637.8|236
1647356400000|2022-03-15 15:00:00|13645.6|13642.6|13646.1|13643.1|13647.2|13644|13645|13641.1|197
1647356700000|2022-03-15 15:05:00|13646|13643|13645.9|13642.9|13646.8|13643.6|13645.1|13641.2|212
1647357000000|2022-03-15 15:10:00|13645.7|13642.7|13647|13644|13649.1|13645.1|13644.8|13640.9|236
1647357300000|2022-03-15 15:15:00|13647.1|13644.1|13650.3|13647.3|13651.5|13647.4|13646.7|13642.8|255
1647357600000|2022-03-15 15:20:00|13650.4|13647.4|13652.2|13647.2|13653.9|13649.1|13650.3|13646.7|204
1647357900000|2022-03-15 15:25:00|13652.1|13647.1|13653|13648|13655.1|13650.9|13650.9|13646.9|247
1647358200000|2022-03-15 15:30:00|13652.9|13647.9|13655.3|13650.3|13657.2|13652.5|13651.9|13647.9|321
1647358500000|2022-03-15 15:35:00|13655.4|13650.4|13656.7|13651.7|13658.9|13655|13654.2|13649.9|349
1647358800000|2022-03-15 15:40:00|13656.9|13651.9|13652.9|13647.9|13657.2|13652.2|13651.9|13647.7|270
1647359100000|2022-03-15 15:45:00|13652.8|13647.8|13652.3|13649.3|13654.4|13649.9|13651.8|13647.7|210
1647359400000|2022-03-15 15:50:00|13652.2|13649.2|13656.5|13651.5|13656.5|13651.5|13648.1|13644.9|271
1647359700000|2022-03-15 15:55:00|13656.6|13651.6|13663.8|13660.8|13665.4|13660.9|13656.1|13651.6|514
1647360000000|2022-03-15 16:00:00|13663.2|13660.2|13662.6|13657.6|13664.6|13660.6|13658.2|13654|377
1647360300000|2022-03-15 16:05:00|13662.5|13657.5|13664.1|13659.1|13664.1|13659.4|13660.9|13657.1|219
1647360600000|2022-03-15 16:10:00|13664|13659|13671.2|13666.2|13672.2|13667.2|13662.8|13658.8|303
1647360900000|2022-03-15 16:15:00|13671.1|13666.1|13670.4|13665.4|13672.6|13667.6|13669.9|13664.9|252
1647361200000|2022-03-15 16:20:00|13670.3|13665.3|13670.8|13665.8|13672|13667.7|13669.4|13664.4|198
1647361500000|2022-03-15 16:25:00|13670.9|13665.9|13668.6|13663.6|13671.3|13667|13666.4|13663.1|222
1647361800000|2022-03-15 16:30:00|13668.5|13663.5|13665.5|13662.5|13668.6|13663.8|13661.9|13658|246
1647362100000|2022-03-15 16:35:00|13665.6|13662.6|13664.1|13661.1|13666.8|13663.8|13664|13660|155
1647362400000|2022-03-15 16:40:00|13664.2|13661.2|13666.3|13663.3|13666.4|13663.4|13664.2|13660.2|151
1647362700000|2022-03-15 16:45:00|13666.2|13663.2|13667.1|13664.1|13668.8|13664.1|13664.6|13661.6|153
1647363000000|2022-03-15 16:50:00|13667|13664|13669.5|13664.5|13671|13667|13666.9|13663.9|162
1647363300000|2022-03-15 16:55:00|13669.6|13664.6|13664.5|13659.5|13670.5|13665.5|13663.2|13659|223
1647363600000|2022-03-15 17:00:00|13664.3|13659.3|13664.6|13659.6|13665.2|13660.8|13663.4|13658.4|197
1647363900000|2022-03-15 17:05:00|13664.7|13659.7|13663.5|13660.5|13665.2|13661.2|13663.3|13659.3|134
1647364200000|2022-03-15 17:10:00|13663.4|13660.4|13664|13661|13665|13661|13662.8|13658.1|168
1647364500000|2022-03-15 17:15:00|13664.1|13661.1|13664.2|13659.2|13665.3|13661.1|13664.1|13659.2|133
1647364800000|2022-03-15 17:20:00|13664.1|13659.1|13661.8|13656.8|13664.3|13659.3|13661|13656|139
1647365100000|2022-03-15 17:25:00|13661.7|13656.7|13662.6|13657.6|13662.6|13657.6|13661.3|13656.3|111
1647365400000|2022-03-15 17:30:00|13662.5|13657.5|13666.6|13661.6|13666.6|13661.6|13662.5|13657.5|152
1647365700000|2022-03-15 17:35:00|13666.5|13661.5|13666.9|13661.9|13667|13663|13665.9|13661.2|155
1647366000000|2022-03-15 17:40:00|13666.8|13661.8|13667.7|13662.7|13667.8|13662.8|13666.2|13661.2|179
1647366300000|2022-03-15 17:45:00|13667.9|13662.9|13667.8|13662.8|13668.9|13664.7|13667.3|13662.3|146
1647366600000|2022-03-15 17:50:00|13667.7|13662.7|13667.2|13662.2|13668.2|13663.2|13665.9|13662|123
1647366900000|2022-03-15 17:55:00|13667.1|13662.1|13668.5|13663.5|13668.6|13663.6|13666.7|13661.7|128
1647367200000|2022-03-15 18:00:00|13668.6|13663.6|13668.5|13663.5|13669.4|13664.4|13667.3|13662.3|192
1647367500000|2022-03-15 18:05:00|13668.4|13663.4|13667.8|13662.8|13668.9|13663.9|13667.4|13662.4|134
1647367800000|2022-03-15 18:10:00|13667.7|13662.7|13670.6|13665.6|13670.7|13665.7|13667.6|13662.6|138
1647368100000|2022-03-15 18:15:00|13670.5|13665.5|13670.3|13665.3|13670.7|13665.7|13669.5|13664.5|182
1647368400000|2022-03-15 18:20:00|13670.2|13665.2|13676.2|13671.2|13677.5|13673.4|13670.2|13665.2|228
1647368700000|2022-03-15 18:25:00|13676.3|13671.3|13675.9|13670.9|13676.3|13672|13674.3|13670.2|119
1647369000000|2022-03-15 18:30:00|13676.1|13671.1|13675.2|13670.2|13677|13672|13674.1|13670.1|197
1647369300000|2022-03-15 18:35:00|13675.3|13670.3|13675.4|13672.4|13676.7|13672.6|13672.3|13668.2|147
1647369600000|2022-03-15 18:40:00|13675.3|13672.3|13674.3|13671.3|13676.3|13672.4|13674.3|13670.2|89
1647369900000|2022-03-15 18:45:00|13674.4|13671.4|13674.1|13669.1|13674.8|13671.8|13672.7|13668.6|173
1647370200000|2022-03-15 18:50:00|13674|13669|13670.1|13665.1|13674.1|13669.1|13667.7|13663.8|160
1647370500000|2022-03-15 18:55:00|13670|13665|13669.6|13664.6|13672.5|13668.5|13669.2|13664.2|154
1647370800000|2022-03-15 19:00:00|13669.7|13664.7|13669.6|13664.6|13670.5|13665.5|13668.9|13663.9|233
1647371100000|2022-03-15 19:05:00|13669.5|13664.5|13668.9|13663.9|13669.6|13664.6|13667|13662|209
1647371400000|2022-03-15 19:10:00|13668.8|13663.8|13669.8|13664.8|13670.4|13665.4|13668.2|13663.2|213
1647371700000|2022-03-15 19:15:00|13669.3|13664.3|13668.2|13663.2|13669.3|13664.3|13667.9|13662.9|110
1647372000000|2022-03-15 19:20:00|13668.1|13663.1|13662.5|13657.5|13668.3|13663.3|13662.3|13657.3|189
1647372300000|2022-03-15 19:25:00|13662.4|13657.4|13657.8|13652.8|13662.4|13657.4|13657.7|13652.7|153
1647372600000|2022-03-15 19:30:00|13657.9|13652.9|13654.5|13649.5|13658.8|13653.8|13651.4|13646.4|170
1647372900000|2022-03-15 19:35:00|13654.6|13649.6|13659.1|13654.1|13659.3|13654.3|13654.6|13649.6|159
1647373200000|2022-03-15 19:40:00|13659|13654|13660.3|13655.3|13660.4|13655.4|13659|13654|98
1647373500000|2022-03-15 19:45:00|13660.2|13655.2|13660|13655|13660.6|13655.6|13659.3|13654.3|76
1647373800000|2022-03-15 19:50:00|13659.9|13654.9|13655.5|13650.5|13660|13655|13655.3|13650.3|115
1647374100000|2022-03-15 19:55:00|13655.6|13650.6|13659.5|13654.5|13659.5|13654.5|13655|13650|195
1647374400000|2022-03-15 20:00:00|13659.6|13654.6|13656.9|13651.9|13661.3|13656.3|13656.5|13651.5|217
1647374700000|2022-03-15 20:05:00|13656.7|13651.7|13655.5|13650.5|13656.8|13651.8|13655.2|13650.2|107
1647375000000|2022-03-15 20:10:00|13655.4|13650.4|13656.5|13651.5|13656.6|13651.9|13654.8|13650.3|74
1647375300000|2022-03-15 20:15:00|13656.4|13651.4|13656.2|13651.2|13656.7|13652.5|13655.2|13651|88
1647375600000|2022-03-15 20:20:00|13656.3|13651.3|13659|13654|13659.2|13654.2|13655.2|13651.3|101
1647375900000|2022-03-15 20:25:00|13659.1|13654.1|13659.4|13654.4|13659.6|13655.4|13658.1|13653.9|84
1647376200000|2022-03-15 20:30:00|13659.1|13654.1|13658.8|13653.8|13659.5|13654.5|13658.3|13653.3|89
1647376500000|2022-03-15 20:35:00|13658.7|13653.7|13659.2|13654.2|13659.4|13655.4|13658|13653.7|90
1647376800000|2022-03-15 20:40:00|13659.1|13654.1|13657.6|13652.6|13659.3|13655.3|13657.4|13652.4|102
1647377100000|2022-03-15 20:45:00|13657.7|13652.7|13658.1|13653.1|13658.7|13653.7|13656.8|13651.8|147
1647377400000|2022-03-15 20:50:00|13657.8|13652.8|13657.5|13652.5|13658.7|13653.7|13657.1|13652.1|104
1647377700000|2022-03-15 20:55:00|13658.1|13653.1|13662.5|13652.4|13664.3|13653.8|13654.4|13645.1|567
1647378000000|2022-03-15 21:00:00|13662.7|13652.1|13666.3|13650.5|13667.2|13653.5|13662.1|13649.2|157
1647378300000|2022-03-15 21:05:00|13665.4|13650.3|13666.5|13652.8|13667.5|13653.6|13664.4|13648.9|192
1647378600000|2022-03-15 21:10:00|13667|13651.4|13670|13654|13672.8|13656.8|13664.5|13648.5|240
1647378900000|2022-03-15 21:15:00|13670.3|13654.3|13672|13656|13673|13657|13668.4|13652.4|113
1647379200000|2022-03-15 21:20:00|13671.9|13655.9|13672.2|13656.2|13672.9|13656.9|13668.4|13652.4|136
1647379500000|2022-03-15 21:25:00|13671.4|13655.4|13666.2|13650.2|13672.3|13656.3|13665.4|13649.4|234
1647379800000|2022-03-15 21:30:00|13667|13651|13667|13651|13668.3|13652.3|13664.4|13648.4|150
1647380100000|2022-03-15 21:35:00|13667.1|13651.1|13667.6|13651.6|13669.2|13653.2|13664.4|13649.8|116
1647380400000|2022-03-15 21:40:00|13666.5|13650.5|13666.6|13650.6|13668.4|13652.4|13664.6|13649.1|137
1647380700000|2022-03-15 21:45:00|13666.4|13650.4|13664|13652.2|13669.7|13653.7|13661.9|13649.9|142
1647381000000|2022-03-15 21:50:00|13665.8|13651|13664.1|13652.1|13669|13653.5|13661.9|13650.2|104
1647381300000|2022-03-15 21:55:00|13665.1|13651.4|13666.1|13650.1|13669.3|13653.6|13661.7|13649.5|121
1647381600000|2022-03-15 22:00:00|13665.9|13649.9|13664.1|13648.1|13666|13650|13662|13646|126
1647381900000|2022-03-15 22:05:00|13664|13648|13662.5|13646.5|13665.6|13649.6|13659.7|13643.7|105
1647382200000|2022-03-15 22:10:00|13664.5|13648.5|13665.9|13649.9|13666.8|13650.8|13660.9|13644.9|209
1647382500000|2022-03-15 22:15:00|13665.8|13649.8|13667.3|13651.3|13667.9|13651.9|13664.5|13648.5|137
1647382800000|2022-03-15 22:20:00|13667.4|13651.4|13667.1|13651.1|13668.8|13652.8|13666.9|13650.9|154
1647383100000|2022-03-15 22:25:00|13667.2|13651.2|13665.6|13649.6|13668.1|13652.3|13663.9|13648.1|108
1647383400000|2022-03-15 22:30:00|13664.7|13648.7|13665.7|13649.7|13666.8|13650.8|13663.9|13648|135
1647383700000|2022-03-15 22:35:00|13666|13650|13664.7|13649.9|13666.7|13650.7|13662.8|13648.1|113
1647384000000|2022-03-15 22:40:00|13665.7|13649.8|13666.9|13650.9|13667.6|13651.6|13664.5|13648.8|123
1647384300000|2022-03-15 22:45:00|13666.4|13650.4|13664.9|13649.5|13666.9|13650.9|13663.1|13648.9|105
1647384600000|2022-03-15 22:50:00|13664.2|13649.6|13664.1|13648.5|13666.6|13650.6|13663.1|13648.5|93
1647384900000|2022-03-15 22:55:00|13665.3|13649.3|13665.6|13649.6|13666.6|13650.6|13663.2|13648.6|113
1647385200000|2022-03-15 23:00:00|13665.7|13649.7|13658.3|13650.3|13666|13650.8|13658.3|13647.2|205
1647385500000|2022-03-15 23:05:00|13658|13650.2|13662|13648.1|13662.5|13652|13658|13647.6|187
1647385800000|2022-03-15 23:10:00|13662.1|13647.9|13657.9|13647.8|13663.1|13650|13656.2|13646.5|188
1647386100000|2022-03-15 23:15:00|13658|13648.3|13655.6|13650.6|13658.2|13650.9|13654.4|13647.9|168
1647386400000|2022-03-15 23:20:00|13655.5|13650.5|13654.7|13649.7|13656.2|13650.8|13653.7|13648.7|108
1647386700000|2022-03-15 23:25:00|13654.6|13649.6|13654.9|13649.9|13655.2|13650.2|13654.5|13649.5|75
1647387000000|2022-03-15 23:30:00|13654.8|13649.8|13657.1|13652.1|13657.5|13652.5|13654.5|13649.5|133
1647387300000|2022-03-15 23:35:00|13657|13652|13655.2|13649.1|13657.5|13652.5|13654.6|13648.5|114
1647387600000|2022-03-15 23:40:00|13654.8|13649.8|13652.9|13647.9|13655.6|13650.3|13652.5|13647.5|132
1647387900000|2022-03-15 23:45:00|13652.8|13647.8|13653.8|13648.8|13654|13649|13652.6|13647.6|151
1647388200000|2022-03-15 23:50:00|13654|13649|13655.1|13650.1|13656.2|13651.2|13653.9|13648.9|147
1647388500000|2022-03-15 23:55:00|13655|13650|13656.1|13651.1|13656.2|13651.5|13654.2|13649.5|90
1647388800000|2022-03-16 00:00:00|13656|13651|13654.5|13651.5|13656.7|13652.8|13653.9|13649.7|146
1647389100000|2022-03-16 00:05:00|13654.4|13651.4|13654.4|13649.4|13655.6|13651.8|13653.9|13648.9|117
1647389400000|2022-03-16 00:10:00|13654.5|13649.5|13657.7|13652.7|13657.8|13653.7|13652.6|13648.5|179
1647389700000|2022-03-16 00:15:00|13657.8|13652.8|13661.5|13656.5|13664.2|13659.4|13656.8|13652.7|293
1647390000000|2022-03-16 00:20:00|13661.6|13656.6|13661|13656|13663|13659|13660.1|13655.9|206
1647390300000|2022-03-16 00:25:00|13661.1|13656.1|13661.5|13656.5|13662.7|13657.7|13659.1|13654.1|218
1647390600000|2022-03-16 00:30:00|13661.4|13656.4|13664.1|13659.1|13665.6|13661.1|13659.7|13655.7|239
1647390900000|2022-03-16 00:35:00|13664|13659|13663.2|13658.2|13664.7|13660.3|13660.6|13655.6|169
1647391200000|2022-03-16 00:40:00|13663.3|13658.3|13667|13664|13668.4|13664.2|13663.2|13658.2|191
1647391500000|2022-03-16 00:45:00|13666.9|13663.9|13668.8|13663.8|13668.9|13664.9|13666.3|13662.2|162
1647391800000|2022-03-16 00:50:00|13667.6|13664.6|13668.7|13663.7|13671.3|13667.3|13667.2|13663.4|210
1647392100000|2022-03-16 00:55:00|13668.9|13663.9|13669.4|13664.4|13671.3|13667.2|13666.6|13662.7|238
1647392400000|2022-03-16 01:00:00|13669.3|13664.3|13667|13662|13669.8|13665.6|13666.3|13661.6|256
1647392700000|2022-03-16 01:05:00|13666.9|13661.9|13664|13659|13666.9|13662|13660.9|13656.6|264
1647393000000|2022-03-16 01:10:00|13664.1|13659.1|13660.7|13657.7|13664.9|13660.9|13660.3|13656.7|236
1647393300000|2022-03-16 01:15:00|13660.6|13657.6|13656.9|13651.9|13663.7|13658.7|13655.2|13651.1|327
1647393600000|2022-03-16 01:20:00|13656.8|13651.8|13660|13657|13662.5|13658.6|13655.9|13651.8|301
1647393900000|2022-03-16 01:25:00|13660.1|13657.1|13665.3|13662.3|13666.6|13662.8|13660|13657|242
1647394200000|2022-03-16 01:30:00|13665.2|13662.2|13661.5|13658.5|13665.2|13662.2|13659.6|13655.9|240
1647394500000|2022-03-16 01:35:00|13662.5|13657.5|13664.6|13659.6|13665|13661.3|13661.1|13657.1|287
1647394800000|2022-03-16 01:40:00|13664.7|13659.7|13658.6|13655.6|13664.7|13659.7|13657.7|13653.8|224
1647395100000|2022-03-16 01:45:00|13658.5|13655.5|13658|13655|13660.4|13656.9|13657.9|13654.4|244
1647395400000|2022-03-16 01:50:00|13658.1|13655.1|13653.3|13650.3|13658.3|13655.3|13653|13648.9|291
1647395700000|2022-03-16 01:55:00|13653.2|13650.2|13649.2|13646.2|13654|13650.8|13647.9|13643.9|242
1647396000000|2022-03-16 02:00:00|13649.1|13646.1|13646.8|13643.8|13649.9|13646.2|13646.2|13643.2|213
1647396300000|2022-03-16 02:05:00|13646.9|13643.9|13647.5|13644.5|13648.6|13644.7|13645.1|13641.5|197
1647396600000|2022-03-16 02:10:00|13647.8|13644.8|13650|13647|13651.6|13648|13647.5|13644.3|189
1647396900000|2022-03-16 02:15:00|13649.8|13646.8|13647.1|13644.1|13651.1|13647.3|13646.8|13643.3|221
1647397200000|2022-03-16 02:20:00|13647.2|13644.2|13648.8|13645.8|13650.7|13646.8|13647.2|13643.1|174
1647397500000|2022-03-16 02:25:00|13648.7|13645.7|13645.2|13642.2|13649.9|13646.5|13645|13641.3|205
1647397800000|2022-03-16 02:30:00|13645|13642|13643.2|13640.2|13646|13642.1|13642.8|13639.3|184
1647398100000|2022-03-16 02:35:00|13643.1|13640.1|13643.3|13640.3|13644.6|13641|13642.9|13639.4|125
1647398400000|2022-03-16 02:40:00|13643.2|13640.2|13643.3|13640.3|13645.4|13641.3|13642.6|13639.4|123
1647398700000|2022-03-16 02:45:00|13643.4|13640.4|13644.2|13641.2|13645|13641.3|13643|13639.2|137
1647399000000|2022-03-16 02:50:00|13644.3|13641.3|13644.7|13641.7|13646.6|13643|13644|13641|105
1647399300000|2022-03-16 02:55:00|13644.6|13641.6|13647.4|13644.4|13648|13645|13644.5|13640.7|206
1647399600000|2022-03-16 03:00:00|13647.5|13644.5|13647.4|13644.4|13648.7|13644.7|13647|13643.4|125
1647399900000|2022-03-16 03:05:00|13647.3|13644.3|13647.1|13644.1|13648.5|13644.7|13647|13643.4|141
1647400200000|2022-03-16 03:10:00|13647.2|13644.2|13646.3|13643.3|13647.5|13644.2|13645.8|13642.1|113
1647400500000|2022-03-16 03:15:00|13647.4|13642.4|13648.4|13645.4|13650.1|13646.2|13646.2|13642.4|176
1647400800000|2022-03-16 03:20:00|13648.5|13645.5|13647.8|13644.8|13649.5|13645.5|13647.7|13643.8|222
1647401100000|2022-03-16 03:25:00|13647.7|13644.7|13646.8|13643.8|13648.4|13644.7|13644.5|13640.5|253
1647401400000|2022-03-16 03:30:00|13646.9|13643.9|13645.8|13640.8|13646.9|13643.9|13643.9|13640.1|129
1647401700000|2022-03-16 03:35:00|13645.6|13640.6|13644.4|13641.4|13645.7|13641.8|13643.7|13640|120
1647402000000|2022-03-16 03:40:00|13644.5|13641.5|13645.2|13642.2|13646|13642.5|13644.4|13640.5|108
1647402300000|2022-03-16 03:45:00|13645.3|13642.3|13644.7|13641.7|13646.7|13642.8|13644.6|13641.2|138
1647402600000|2022-03-16 03:50:00|13644.8|13641.8|13645.1|13642.1|13646.1|13642.1|13644.3|13640.4|84
1647402900000|2022-03-16 03:55:00|13645|13642|13646.5|13641.5|13646.6|13642.8|13644.9|13640.9|136
1647403200000|2022-03-16 04:00:00|13646.4|13641.4|13644.9|13641.9|13646.5|13642.5|13644.4|13640.3|154
1647403500000|2022-03-16 04:05:00|13645|13642|13645.5|13642.5|13646.6|13642.6|13644.6|13640.6|127
1647403800000|2022-03-16 04:10:00|13645.4|13642.4|13644.9|13641.9|13646.1|13642.6|13644.7|13640.8|66
1647404100000|2022-03-16 04:15:00|13644.8|13641.8|13644.9|13641.9|13646|13642|13644.2|13640.3|97
1647404400000|2022-03-16 04:20:00|13645|13642|13646.2|13641.2|13646.2|13642.3|13644.8|13641.1|83
1647404700000|2022-03-16 04:25:00|13645.2|13642.2|13644|13641|13646|13642.3|13644|13640|69
1647405000000|2022-03-16 04:30:00|13644.1|13641.1|13644.5|13641.5|13645.5|13641.6|13643.9|13640.4|77
1647405300000|2022-03-16 04:35:00|13644.6|13641.6|13644.4|13641.4|13645.6|13641.6|13644.2|13640.4|67
1647405600000|2022-03-16 04:40:00|13644.5|13641.5|13644.6|13641.6|13645.6|13641.6|13644|13640.2|107
1647405900000|2022-03-16 04:45:00|13644.7|13641.7|13644.3|13641.3|13645.6|13641.8|13644.1|13640.1|115
1647406200000|2022-03-16 04:50:00|13644.4|13641.4|13644.3|13641.3|13645.5|13641.5|13643.9|13640|96
1647406500000|2022-03-16 04:55:00|13644.4|13641.4|13644.1|13641.1|13645.9|13642.3|13644.1|13640.7|118
1647406800000|2022-03-16 05:00:00|13644|13641|13642.1|13639.1|13644.6|13641.2|13641.9|13638.9|104
1647407100000|2022-03-16 05:05:00|13642.2|13639.2|13643.7|13640.7|13645.2|13641.3|13641.9|13638.9|126
1647407400000|2022-03-16 05:10:00|13644.5|13639.5|13645.2|13640.2|13645.2|13641.4|13643.3|13639.2|151
1647407700000|2022-03-16 05:15:00|13644.2|13641.2|13642.7|13639.7|13645.9|13641.9|13642.7|13639.7|149
1647408000000|2022-03-16 05:20:00|13642.8|13639.8|13637.5|13632.5|13642.8|13639.8|13636.1|13631.9|167
1647408300000|2022-03-16 05:25:00|13637.6|13632.6|13632|13627|13637.6|13633.6|13630.1|13626.2|226
1647408600000|2022-03-16 05:30:00|13632.1|13627.1|13632.9|13629.9|13635.2|13631.2|13631.2|13627|249
1647408900000|2022-03-16 05:35:00|13633.5|13628.5|13631.1|13628.1|13633.8|13629.7|13630.3|13627.3|190
1647409200000|2022-03-16 05:40:00|13631.2|13628.2|13631.8|13626.8|13634.1|13630.3|13628.3|13624.2|331
1647409500000|2022-03-16 05:45:00|13631.9|13626.9|13631.4|13628.4|13632.4|13628.4|13626.9|13623.1|317
1647409800000|2022-03-16 05:50:00|13631.3|13628.3|13624.7|13621.7|13631.5|13628.5|13624.7|13620.9|210
1647410100000|2022-03-16 05:55:00|13625.7|13620.7|13624.1|13619.1|13627.4|13623.5|13622.3|13618.8|280
1647410400000|2022-03-16 06:00:00|13624|13619|13629.4|13626.4|13631.3|13627.6|13623|13619|315
1647410700000|2022-03-16 06:05:00|13630.4|13625.4|13626.9|13623.9|13630.4|13626.7|13626.9|13623.9|153
1647411000000|2022-03-16 06:10:00|13626.7|13623.7|13625.8|13622.8|13627.7|13623.9|13624.9|13621.9|193
1647411300000|2022-03-16 06:15:00|13625.9|13622.9|13624.7|13621.7|13629.6|13625.7|13624.6|13621.6|192
1647411600000|2022-03-16 06:20:00|13624.8|13621.8|13625.7|13622.7|13626.5|13623.3|13624.8|13621.4|198
1647411900000|2022-03-16 06:25:00|13625.6|13622.6|13628.2|13625.2|13629.8|13625.7|13625.1|13621.7|211
1647412200000|2022-03-16 06:30:00|13628.1|13625.1|13630.8|13627.8|13633.5|13629.6|13627.8|13624.8|265
1647412500000|2022-03-16 06:35:00|13630.7|13627.7|13632.4|13629.4|13634.4|13630.7|13630.7|13627.7|179
1647412800000|2022-03-16 06:40:00|13632.3|13629.3|13630.3|13627.3|13633.1|13630.1|13630.2|13627.2|163
1647413100000|2022-03-16 06:45:00|13630.4|13627.4|13627|13624|13631|13628|13626.9|13623.9|188
1647413400000|2022-03-16 06:50:00|13627.1|13624.1|13628.3|13625.3|13629.3|13625.4|13626.6|13622.8|192
1647413700000|2022-03-16 06:55:00|13628.4|13625.4|13627|13624|13628.5|13625.5|13626.6|13623.6|133
1647414000000|2022-03-16 07:00:00|13627.1|13624.1|13628.5|13625.5|13628.6|13625.6|13627|13624|171
1647414300000|2022-03-16 07:05:00|13628.4|13625.4|13630|13627|13631.4|13627.6|13627.6|13624.6|202
1647414600000|2022-03-16 07:10:00|13630.1|13627.1|13629.9|13626.9|13632|13627.3|13628.4|13624.8|273
1647414900000|2022-03-16 07:15:00|13630|13627|13628.4|13625.4|13630.2|13627|13627|13623.8|239
1647415200000|2022-03-16 07:20:00|13628.3|13625.3|13625.3|13622.3|13629.6|13625.6|13625|13622|170
1647415500000|2022-03-16 07:25:00|13625.4|13622.4|13622.6|13619.6|13625.7|13622.7|13622.4|13618.4|159
1647415800000|2022-03-16 07:30:00|13622.7|13619.7|13624.5|13621.5|13626.1|13622.2|13622.5|13619.5|149
1647416100000|2022-03-16 07:35:00|13624.6|13621.6|13625.1|13622.1|13626.6|13622.8|13623.9|13620.2|197
1647416400000|2022-03-16 07:40:00|13624.9|13621.9|13623.5|13620.5|13626.2|13622.5|13622.8|13618.9|158
1647416700000|2022-03-16 07:45:00|13623.6|13620.6|13623.1|13620.1|13627.5|13623.7|13622.8|13618.9|252
1647417000000|2022-03-16 07:50:00|13623|13620|13625.1|13622.1|13625.3|13622.3|13622.8|13619.8|117
1647417300000|2022-03-16 07:55:00|13625|13622|13626.9|13623.9|13628.4|13625.1|13625|13622|239
1647417600000|2022-03-16 08:00:00|13627.1|13624.1|13623.3|13620.3|13627.1|13624.1|13621.6|13618.3|310
1647417900000|2022-03-16 08:05:00|13623.4|13620.4|13623.9|13620.9|13624.3|13621.3|13623.1|13620.1|230
1647418200000|2022-03-16 08:10:00|13623.8|13620.8|13618.9|13615.9|13624|13621|13618.8|13615.3|203
1647418500000|2022-03-16 08:15:00|13619|13616|13614.3|13609.3|13619.5|13616.5|13606.5|13602.7|386
1647418800000|2022-03-16 08:20:00|13613.4|13610.4|13617.4|13614.4|13618.8|13614.9|13613.4|13609.3|469
1647419100000|2022-03-16 08:25:00|13617.2|13614.2|13618.1|13615.1|13621.4|13617.2|13617.2|13613.2|383
1647419400000|2022-03-16 08:30:00|13618.2|13615.2|13614.8|13611.8|13619.9|13616.9|13613.9|13609.5|379
1647419700000|2022-03-16 08:35:00|13614.9|13611.9|13617.2|13614.2|13620.1|13615.8|13614.7|13611.7|394
1647420000000|2022-03-16 08:40:00|13617.1|13614.1|13616.6|13611.6|13619.3|13615.3|13615.2|13611.2|269
1647420300000|2022-03-16 08:45:00|13615.7|13612.7|13617.5|13612.5|13617.6|13613.4|13613.7|13609.6|339
1647420600000|2022-03-16 08:50:00|13617.6|13612.6|13616.2|13613.2|13619.1|13615.1|13614.6|13611.5|227
1647420900000|2022-03-16 08:55:00|13616.1|13613.1|13615.9|13612.9|13617.3|13613.5|13612.3|13608.3|364
1647421200000|2022-03-16 09:00:00|13617|13612|13613.1|13610.1|13618.2|13614.4|13611.9|13608.9|272
1647421500000|2022-03-16 09:05:00|13613.2|13610.2|13610|13607|13613.4|13610.4|13609.9|13605.4|239
1647421800000|2022-03-16 09:10:00|13610.1|13607.1|13610.4|13605.4|13610.8|13607.5|13608.7|13604.7|251
1647422100000|2022-03-16 09:15:00|13610.5|13605.5|13608.9|13605.9|13610.8|13606.9|13607.9|13604|238
1647422400000|2022-03-16 09:20:00|13608.8|13605.8|13616.3|13611.3|13616.6|13612.6|13608.7|13604.9|257
1647422700000|2022-03-16 09:25:00|13616.4|13611.4|13614.1|13611.1|13617|13614|13614.1|13611.1|204
1647423000000|2022-03-16 09:30:00|13614.2|13611.2|13614.2|13611.2|13615.3|13611.3|13611.7|13608.7|190
1647423300000|2022-03-16 09:35:00|13614.1|13611.1|13614.9|13611.9|13616.1|13612.4|13614.1|13610.3|217
1647423600000|2022-03-16 09:40:00|13615|13612|13618.1|13613.1|13618.3|13613.9|13614|13610.6|193
1647423900000|2022-03-16 09:45:00|13618.2|13613.2|13618|13615|13619.6|13615.5|13616.1|13612|208
1647424200000|2022-03-16 09:50:00|13618.1|13615.1|13616.9|13613.9|13619.3|13615.2|13616.9|13613.1|167
1647424500000|2022-03-16 09:55:00|13617|13614|13617.2|13614.2|13617.6|13614.6|13616.8|13613.8|151
1647424800000|2022-03-16 10:00:00|13616.9|13613.9|13615.8|13612.8|13617.7|13614.7|13615.3|13612.3|181
1647425100000|2022-03-16 10:05:00|13616.8|13611.8|13616|13613|13617.2|13613.7|13615.6|13611.6|153
1647425400000|2022-03-16 10:10:00|13615.9|13612.9|13606.6|13603.6|13616.8|13612.9|13605.6|13601.7|409
1647425700000|2022-03-16 10:15:00|13606.5|13603.5|13608.3|13603.3|13608.9|13604.8|13605.9|13601.8|303
1647426000000|2022-03-16 10:20:00|13608.4|13603.4|13608.4|13603.4|13611.6|13607|13607.2|13602.3|279
1647426300000|2022-03-16 10:25:00|13608.5|13603.5|13609.3|13604.3|13610.5|13606.3|13607.4|13603|238
1647426600000|2022-03-16 10:30:00|13609.5|13604.5|13608.2|13603.2|13610.5|13605.5|13606.3|13602.7|294
1647426900000|2022-03-16 10:35:00|13608.1|13603.1|13610.6|13605.6|13612.4|13607.4|13608|13603|264
1647427200000|2022-03-16 10:40:00|13610.7|13605.7|13606.6|13601.6|13611.3|13607|13605.6|13601|237
1647427500000|2022-03-16 10:45:00|13606.7|13601.7|13605.9|13602.9|13606.9|13603|13605.1|13601.1|240
1647427800000|2022-03-16 10:50:00|13605.8|13602.8|13603.7|13600.7|13607|13603|13603.4|13599.6|231
1647428100000|2022-03-16 10:55:00|13603.6|13600.6|13605.7|13600.7|13605.7|13601.7|13603.1|13599.3|249
1647428400000|2022-03-16 11:00:00|13605.8|13600.8|13603.5|13600.5|13607.1|13602.4|13603.5|13600.1|191
1647428700000|2022-03-16 11:05:00|13603.4|13600.4|13601.7|13596.7|13603.6|13600.6|13600|13596.1|266
1647429000000|2022-03-16 11:10:00|13601.6|13596.6|13601.4|13598.4|13602.7|13598.9|13599.9|13596|264
1647429300000|2022-03-16 11:15:00|13601.5|13598.5|13605.5|13600.5|13606.6|13602.9|13600.8|13597.6|262
1647429600000|2022-03-16 11:20:00|13604.5|13601.5|13606.2|13601.2|13607.1|13603|13604.2|13600.4|210
1647429900000|2022-03-16 11:25:00|13606.3|13601.3|13604.8|13601.8|13606.4|13602.8|13604.5|13599.7|155
1647430200000|2022-03-16 11:30:00|13604.7|13601.7|13604.2|13601.2|13606.3|13602.1|13603.6|13599.7|173
1647430500000|2022-03-16 11:35:00|13604.1|13601.1|13603.1|13598.1|13606.9|13602.8|13602.2|13598.1|222
1647430800000|2022-03-16 11:40:00|13602.1|13599.1|13601|13598|13603.4|13600.2|13600.8|13596.8|197
1647431100000|2022-03-16 11:45:00|13600.9|13597.9|13604|13601|13604.7|13601.3|13600.6|13596.6|281
1647431400000|2022-03-16 11:50:00|13603.9|13600.9|13604.6|13601.6|13605.9|13602.2|13603.9|13599.9|176
1647431700000|2022-03-16 11:55:00|13604.5|13601.5|13605.7|13602.7|13605.9|13602.9|13604|13600|205
1647432000000|2022-03-16 12:00:00|13605.6|13602.6|13604.3|13601.3|13606.1|13603.1|13604.1|13600.1|231
1647432300000|2022-03-16 12:05:00|13604.2|13601.2|13604.2|13601.2|13605.7|13602|13603.9|13600|186
1647432600000|2022-03-16 12:10:00|13604.1|13601.1|13603.5|13600.5|13604.5|13601.1|13602.4|13598.9|189
1647432900000|2022-03-16 12:15:00|13603.4|13600.4|13603.9|13600.9|13604.8|13601.1|13602.4|13598.3|236
1647433200000|2022-03-16 12:20:00|13604|13601|13608.8|13605.8|13610.5|13607.2|13604|13601|207
1647433500000|2022-03-16 12:25:00|13608.7|13605.7|13608.1|13601|13610.2|13606.4|13606.5|13601|132
1647433800000|2022-03-16 12:30:00|13607.6|13602.6|13604.5|13601.5|13608|13603.7|13604.5|13600.8|250
1647434100000|2022-03-16 12:35:00|13604.6|13601.6|13611.5|13606.5|13611.5|13608|13604.5|13601.5|301
1647434400000|2022-03-16 12:40:00|13610.6|13607.6|13614.5|13611.5|13617.1|13613.1|13610.1|13607.1|268
1647434700000|2022-03-16 12:45:00|13614.6|13611.6|13615.4|13612.4|13617.2|13614.1|13613.3|13609.5|259
1647435000000|2022-03-16 12:50:00|13615.5|13612.5|13614.6|13609.6|13615.6|13612.6|13612.7|13609.1|255
1647435300000|2022-03-16 12:55:00|13614.5|13609.5|13613.3|13610.3|13614.5|13611.4|13612.3|13608.6|218
1647435600000|2022-03-16 13:00:00|13613.4|13610.4|13613.1|13608.1|13614.7|13611.3|13611.3|13607.2|300
1647435900000|2022-03-16 13:05:00|13611.8|13608.8|13613.8|13610.8|13616.7|13612.8|13611.3|13608.3|264
1647436200000|2022-03-16 13:10:00|13613.9|13610.9|13613.9|13610.9|13615.4|13611.4|13613.3|13610|203
1647436500000|2022-03-16 13:15:00|13614|13611|13616.6|13613.6|13619.4|13615.5|13614|13611|247
1647436800000|2022-03-16 13:20:00|13616.5|13613.5|13613.1|13610.1|13616.8|13613.8|13612.8|13609.2|207
1647437100000|2022-03-16 13:25:00|13613|13610|13615|13612|13615.4|13612.4|13613|13610|220
1647437400000|2022-03-16 13:30:00|13614.8|13611.8|13614.6|13611.6|13616.5|13613.5|13614|13610.8|269
1647437700000|2022-03-16 13:35:00|13614.7|13611.7|13610.1|13607.1|13614.7|13611.7|13610|13606.5|313
1647438000000|2022-03-16 13:40:00|13610|13607|13609.4|13606.4|13612.2|13609.2|13608.6|13605.3|251
1647438300000|2022-03-16 13:45:00|13609.3|13606.3|13606.1|13603.1|13610.6|13607.1|13605.4|13600.8|333
1647438600000|2022-03-16 13:50:00|13606.2|13603.2|13610.4|13607.4|13611.1|13608.1|13605.8|13602.8|245
1647438900000|2022-03-16 13:55:00|13610.3|13607.3|13611.2|13606.2|13611.3|13607.4|13608.7|13604.8|248
1647439200000|2022-03-16 14:00:00|13611.1|13606.1|13613.7|13610.7|13613.8|13610.8|13609.1|13605.3|230
1647439500000|2022-03-16 14:05:00|13613.8|13610.8|13614.6|13611.6|13616.3|13612.4|13613.8|13609.7|269
1647439800000|2022-03-16 14:10:00|13614.5|13611.5|13606.3|13601.3|13615.9|13612.2|13606.2|13601.2|336
1647440100000|2022-03-16 14:15:00|13606.2|13601.2|13598.7|13593.7|13606.4|13601.8|13593.4|13588.4|494
1647440400000|2022-03-16 14:20:00|13598.6|13593.6|13598.4|13593.4|13600.2|13596.1|13595.9|13591.9|453
1647440700000|2022-03-16 14:25:00|13598.3|13593.3|13598.5|13595.5|13600.7|13596.7|13597.5|13593.3|368
1647441000000|2022-03-16 14:30:00|13598.6|13595.6|13604.4|13601.4|13606.2|13601.9|13598.5|13594.7|314
1647441300000|2022-03-16 14:35:00|13604.5|13601.5|13608.1|13605.1|13611.9|13607.4|13604.2|13600.3|331
1647441600000|2022-03-16 14:40:00|13608.2|13605.2|13617.4|13614.4|13622.1|13618.2|13606.2|13602.1|482
1647441900000|2022-03-16 14:45:00|13617.3|13614.3|13610.4|13605.4|13618.5|13615|13609.3|13605.3|374
1647442200000|2022-03-16 14:50:00|13610.3|13605.3|13611.2|13608.2|13612.4|13608.5|13607.1|13602.8|215
1647442500000|2022-03-16 14:55:00|13611.3|13608.3|13609|13604|13614.2|13610.8|13607.7|13603.8|333
1647442800000|2022-03-16 15:00:00|13609.1|13604.1|13609|13604|13613.7|13608.7|13606.5|13602|348
1647443100000|2022-03-16 15:05:00|13608.9|13603.9|13608.8|13605.8|13610.9|13606.7|13604.7|13600.2|365
1647443400000|2022-03-16 15:10:00|13608.5|13605.5|13607.4|13604.4|13609.3|13605.9|13606.1|13602|347
1647443700000|2022-03-16 15:15:00|13607.7|13604.7|13610.8|13607.8|13613.1|13610|13607.7|13603.8|260
1647444000000|2022-03-16 15:20:00|13610.6|13607.6|13609.5|13606.5|13613.2|13609.1|13608.6|13605.6|324
1647444300000|2022-03-16 15:25:00|13609.6|13606.6|13609.1|13604.1|13610.5|13606.8|13608|13604.1|247
1647444600000|2022-03-16 15:30:00|13608|13605|13609.1|13606.1|13609.2|13606.2|13605.8|13602.8|202
1647444900000|2022-03-16 15:35:00|13609|13606|13608.7|13605.7|13610.3|13607.3|13606.5|13603.5|260
1647445200000|2022-03-16 15:40:00|13608.6|13605.6|13609.4|13606.4|13610.2|13607.2|13608.4|13605.1|226
1647445500000|2022-03-16 15:45:00|13609.5|13606.5|13607.1|13604.1|13612.7|13608.8|13607|13603.4|269
1647445800000|2022-03-16 15:50:00|13607|13604|13607.2|13602.2|13609.7|13605.6|13605.5|13600.9|280
1647446100000|2022-03-16 15:55:00|13607.1|13602.1|13607.7|13604.7|13609.1|13605|13604.5|13600.5|278
1647446400000|2022-03-16 16:00:00|13607.8|13604.8|13605|13600|13608.9|13605.9|13604.9|13599.9|295
1647446700000|2022-03-16 16:05:00|13604.9|13599.9|13602.2|13597.2|13605.6|13601.5|13600.9|13596.9|229
1647447000000|2022-03-16 16:10:00|13602.3|13597.3|13600.9|13595.9|13602.7|13598.9|13600.1|13595.9|257
1647447300000|2022-03-16 16:15:00|13601|13596|13601.5|13596.5|13603|13598.6|13600.5|13596|240
1647447600000|2022-03-16 16:20:00|13601.6|13596.6|13603.2|13598.2|13603.4|13599.7|13600.4|13596.1|198
1647447900000|2022-03-16 16:25:00|13603.1|13598.1|13603.5|13598.5|13605.2|13600.4|13601.9|13597.9|222
1647448200000|2022-03-16 16:30:00|13603.6|13598.6|13601.1|13596.1|13604.2|13599.4|13599.7|13595.7|242
1647448500000|2022-03-16 16:35:00|13601|13596|13602.6|13597.6|13602.7|13598.9|13599.5|13595.6|212
1647448800000|2022-03-16 16:40:00|13602.7|13597.7|13603.5|13598.5|13604.9|13600.9|13602.4|13597.4|187
1647449100000|2022-03-16 16:45:00|13603.6|13598.6|13605.9|13602.9|13607|13603.2|13602.7|13598.5|196
1647449400000|2022-03-16 16:50:00|13605.8|13602.8|13603.6|13598.6|13606.6|13602.8|13602.5|13598.3|165
1647449700000|2022-03-16 16:55:00|13603.5|13598.5|13604.5|13599.5|13604.5|13600.2|13602.3|13597.5|187
1647450000000|2022-03-16 17:00:00|13604.4|13599.4|13607.3|13602.3|13608.4|13604.1|13604.4|13599.4|135
1647450300000|2022-03-16 17:05:00|13607.4|13602.4|13611.3|13606.3|13612.5|13607.5|13606.6|13602.3|139
1647450600000|2022-03-16 17:10:00|13611.4|13606.4|13615.6|13610.6|13617.3|13612.3|13610.8|13606.3|134
1647450900000|2022-03-16 17:15:00|13615.7|13610.7|13616.1|13611.1|13616.6|13611.6|13614.4|13609.4|170
1647451200000|2022-03-16 17:20:00|13616.2|13611.2|13617.5|13612.5|13621.3|13616.3|13616.2|13611.2|200
1647451500000|2022-03-16 17:25:00|13617.6|13612.6|13622.3|13617.3|13622.4|13617.4|13617.4|13612.4|198
1647451800000|2022-03-16 17:30:00|13622.4|13617.4|13618.6|13613.6|13623.7|13618.7|13617.1|13612.1|216
1647452100000|2022-03-16 17:35:00|13618.7|13613.7|13617.4|13612.4|13619|13614|13616.4|13611.4|165
1647452400000|2022-03-16 17:40:00|13617.5|13612.5|13617.3|13612.3|13620.9|13615.9|13616.9|13611.9|193
1647452700000|2022-03-16 17:45:00|13617.2|13612.2|13622.3|13617.3|13622.9|13617.9|13616.2|13611.2|205
1647453000000|2022-03-16 17:50:00|13622.2|13617.2|13624.8|13619.8|13625.1|13620.2|13622.2|13617.2|200
1647453300000|2022-03-16 17:55:00|13624.7|13619.7|13640.3|13624.3|13650.3|13634.3|13617.9|13612.9|358
1647453600000|2022-03-16 18:00:00|13636.5|13620.5|13624.6|13619.7|13649.5|13634.7|13612|13607.1|686
1647453900000|2022-03-16 18:05:00|13625.9|13621|13628.9|13623.9|13634.4|13629.4|13621.1|13616.1|659
1647454200000|2022-03-16 18:10:00|13630|13625|13632.6|13627.6|13641.8|13636.8|13625.4|13620.4|472
1647454500000|2022-03-16 18:15:00|13632.7|13627.7|13632.8|13627.8|13635.4|13630.4|13627.8|13622.8|445
1647454800000|2022-03-16 18:20:00|13632.5|13627.5|13642.8|13637.8|13643.3|13638.3|13632.4|13627.4|353
1647455100000|2022-03-16 18:25:00|13642.7|13637.7|13636.4|13631.4|13642.7|13637.7|13635|13630|352
1647455400000|2022-03-16 18:30:00|13636.3|13631.3|13634.2|13629.2|13637.6|13632.6|13631.9|13626.9|437
1647455700000|2022-03-16 18:35:00|13634.1|13629.1|13620.4|13615.4|13634.2|13629.2|13619.1|13614.1|438
1647456000000|2022-03-16 18:40:00|13620.1|13615.1|13614.9|13609.9|13620.5|13615.5|13614.6|13609.6|557
1647456300000|2022-03-16 18:45:00|13615|13610|13606.9|13601.9|13616.8|13612.2|13604.4|13599.4|589
1647456600000|2022-03-16 18:50:00|13607|13602|13601|13596|13613.5|13608.5|13597.1|13592.1|499
1647456900000|2022-03-16 18:55:00|13601.1|13596.1|13595|13590|13601.1|13596.1|13592.6|13587.6|505
1647457200000|2022-03-16 19:00:00|13594.8|13589.8|13596.2|13591.2|13602.3|13597.3|13592.7|13587.7|554
1647457500000|2022-03-16 19:05:00|13595.9|13590.9|13597.5|13592.5|13600.6|13596.1|13593|13588|425
1647457800000|2022-03-16 19:10:00|13597.7|13592.7|13595.9|13590.9|13598|13593|13595.7|13590.7|323
1647458100000|2022-03-16 19:15:00|13595.8|13590.8|13591|13586|13597.8|13592.8|13590.5|13585.5|431
1647458400000|2022-03-16 19:20:00|13590.5|13585.5|13592.2|13587.2|13594.9|13589.9|13590.4|13585.4|353
1647458700000|2022-03-16 19:25:00|13591.6|13586.6|13588.8|13583.8|13591.6|13586.6|13588.1|13583.1|307
1647459000000|2022-03-16 19:30:00|13588.6|13583.6|13591.8|13586.8|13594|13589|13588.3|13583.3|349
1647459300000|2022-03-16 19:35:00|13591.5|13586.5|13588.5|13583.5|13592.1|13587.1|13587.3|13582.3|234
1647459600000|2022-03-16 19:40:00|13587.8|13582.8|13586.8|13581.8|13589.8|13584.8|13586.4|13581.4|267
1647459900000|2022-03-16 19:45:00|13586.9|13581.9|13587.2|13582.2|13587.5|13582.5|13586.3|13581.3|222
1647460200000|2022-03-16 19:50:00|13586.9|13581.9|13585.4|13580.4|13588|13583|13583.4|13578.6|264
1647460500000|2022-03-16 19:55:00|13585.5|13580.5|13583.1|13578.1|13585.5|13580.5|13582.7|13577.7|267
1647460800000|2022-03-16 20:00:00|13583|13578|13584.1|13579.1|13584.4|13579.4|13581.3|13576.3|312
1647461100000|2022-03-16 20:05:00|13584.2|13579.2|13586.4|13581.4|13586.4|13581.4|13583.4|13578.4|303
1647461400000|2022-03-16 20:10:00|13586.3|13581.3|13592.5|13587.5|13593|13588|13583.2|13578.2|331
1647461700000|2022-03-16 20:15:00|13592.8|13587.8|13582.2|13577.2|13592.8|13587.8|13582|13577|242
1647462000000|2022-03-16 20:20:00|13582.3|13577.3|13586.2|13581.2|13587.2|13582.2|13582|13577|228
1647462300000|2022-03-16 20:25:00|13586.1|13581.1|13583.1|13578.1|13586.6|13581.6|13582.1|13577.1|187
1647462600000|2022-03-16 20:30:00|13583.8|13578.8|13583|13578|13584.2|13579.2|13583|13578|97
1647462900000|2022-03-16 20:35:00|13583.3|13578.3|13586.2|13581.2|13587.7|13582.7|13583|13578|159
1647463200000|2022-03-16 20:40:00|13586.3|13581.3|13587.8|13582.8|13588.8|13583.2|13585.5|13580.5|232
1647463500000|2022-03-16 20:45:00|13587.7|13582.4|13588.4|13583.4|13592.7|13583.6|13587.2|13578.7|145
1647463800000|2022-03-16 20:50:00|13588.5|13583.5|13587.4|13582.4|13588.7|13583.6|13586.6|13581.3|212
1647464100000|2022-03-16 20:55:00|13587.2|13582.2|13593.2|13582|13602.7|13586.7|13587|13580.1|402
1647464400000|2022-03-16 21:00:00|13593.7|13581.9|13591.2|13578.8|13593.7|13581.9|13591.2|13578.3|49
1647464700000|2022-03-16 21:05:00|13591.1|13578.5|13592.5|13578.4|13594.6|13579.2|13591.1|13578|80
1647465000000|2022-03-16 21:10:00|13594.5|13579.1|13590.3|13578.9|13594.9|13579.9|13590.3|13577.9|70
1647465300000|2022-03-16 21:15:00|13588.9|13575.7|13594.9|13579.1|13595.5|13581|13588.9|13575.7|91
1647465600000|2022-03-16 21:20:00|13595.5|13579.5|13595.2|13579.2|13595.6|13580|13592.3|13578.1|98
1647465900000|2022-03-16 21:25:00|13595.4|13579.4|13594.5|13578.5|13595.8|13580.3|13592.3|13578.2|108
1647466200000|2022-03-16 21:30:00|13594.4|13578.4|13596.9|13580.9|13599.2|13583.2|13593.5|13578.4|566
1647466500000|2022-03-16 21:35:00|13596.8|13580.8|13596.8|13580.8|13599.2|13583.2|13594.8|13578.8|173
1647466800000|2022-03-16 21:40:00|13598.7|13582.7|13594.9|13578.9|13599.2|13583.2|13594.8|13578.8|109
1647467100000|2022-03-16 21:45:00|13597.1|13581.1|13595.1|13579.1|13597.1|13581.1|13591.4|13577.8|117
1647467400000|2022-03-16 21:50:00|13592.1|13580|13593.3|13579.2|13598.4|13582.4|13590.5|13578.3|106
1647467700000|2022-03-16 21:55:00|13593.1|13579.7|13595.2|13579.2|13602.2|13586.2|13591.8|13575.8|319
1647468000000|2022-03-16 22:00:00|13595.4|13579.4|13595.7|13585.8|13600.2|13585.8|13592.4|13579.4|298
1647468300000|2022-03-16 22:05:00|13596.4|13584.7|13596.6|13583.1|13599|13586.7|13593.9|13582.1|169
1647468600000|2022-03-16 22:10:00|13594.9|13584.7|13594.6|13583.3|13598.5|13585.7|13593|13581.9|152
1647468900000|2022-03-16 22:15:00|13594.5|13583.1|13596.6|13584|13598.3|13585.5|13591.8|13581.6|222
1647469200000|2022-03-16 22:20:00|13596.4|13584.2|13593|13585.9|13597.3|13586.1|13591.9|13581.1|327
1647469500000|2022-03-16 22:25:00|13592.8|13586|13596.2|13583|13597.2|13587.1|13591.2|13581.2|226
1647469800000|2022-03-16 22:30:00|13595.8|13582.8|13592.6|13587.6|13597.6|13588.1|13591.9|13581.4|214
1647470100000|2022-03-16 22:35:00|13592.8|13587.8|13593.7|13587|13597.5|13588.4|13592.5|13584.2|219
1647470400000|2022-03-16 22:40:00|13594.2|13586.8|13593.4|13588.4|13595.9|13588.4|13592.9|13585.8|128
1647470700000|2022-03-16 22:45:00|13593.2|13588.2|13593.4|13588.4|13595.7|13588.6|13592.9|13586|81
1647471000000|2022-03-16 22:50:00|13593.5|13588.5|13593|13588|13596.1|13588.7|13593|13585.8|79
1647471300000|2022-03-16 22:55:00|13593.1|13588.1|13589.4|13584.4|13594.4|13588.5|13589|13580.4|172
1647471600000|2022-03-16 23:00:00|13588.9|13583.9|13591.2|13586.2|13593.1|13586.5|13587.8|13581.8|154
1647471900000|2022-03-16 23:05:00|13591.1|13586.1|13591.9|13586.9|13595|13588|13590.9|13583.3|145
1647472200000|2022-03-16 23:10:00|13592|13587|13588.4|13583.4|13593.8|13587.3|13588.2|13583.2|204
1647472500000|2022-03-16 23:15:00|13588.2|13583.2|13592.1|13587.1|13596.3|13591.3|13586.4|13581.4|223
1647472800000|2022-03-16 23:20:00|13592|13587|13589.7|13584.7|13592.3|13587.3|13588.4|13583.4|131
1647473100000|2022-03-16 23:25:00|13589.6|13584.6|13589|13584|13589.7|13584.7|13588.8|13583.8|124
1647473400000|2022-03-16 23:30:00|13589.1|13584.1|13588.3|13583.3|13589.2|13584.2|13587.8|13582.8|116
1647473700000|2022-03-16 23:35:00|13588.4|13583.4|13588.3|13583.3|13588.6|13583.6|13586.7|13581.7|155
1647474000000|2022-03-16 23:40:00|13588.5|13583.5|13587.9|13582.9|13588.9|13583.9|13587.5|13582.5|78
1647474300000|2022-03-16 23:45:00|13588|13583|13587.4|13582.4|13588|13583|13587.2|13582.2|52
1647474600000|2022-03-16 23:50:00|13587.5|13582.5|13585.4|13580.4|13589.1|13584.1|13585.2|13580.2|189
1647474900000|2022-03-16 23:55:00|13585.5|13580.5|13585.8|13580.8|13586|13582|13584.9|13580.3|71
1647475200000|2022-03-17 00:00:00|13585.7|13580.7|13585|13582|13586.9|13582.9|13584.9|13580.3|175
1647475500000|2022-03-17 00:05:00|13584.8|13581.8|13582.6|13579.6|13585.6|13582|13582.5|13579.1|208
1647475800000|2022-03-17 00:10:00|13582.5|13579.5|13582.6|13579.6|13583.9|13579.9|13581.6|13578|161
1647476100000|2022-03-17 00:15:00|13582.7|13579.7|13584.9|13581.9|13589|13584.9|13582.6|13578.9|178
1647476400000|2022-03-17 00:20:00|13584.7|13581.7|13588.2|13583.2|13588.5|13583.5|13584.4|13580.1|192
1647476700000|2022-03-17 00:25:00|13588.3|13583.3|13586.9|13581.9|13588.3|13584|13585|13580|191
1647477000000|2022-03-17 00:30:00|13587|13582|13585.7|13580.7|13587.2|13582.3|13584.5|13579.6|247
1647477300000|2022-03-17 00:35:00|13584.6|13581.6|13581.4|13578.4|13584.6|13581.6|13580.6|13577.6|172
1647477600000|2022-03-17 00:40:00|13581.5|13578.5|13582.3|13577.3|13583|13579.1|13580.6|13576.8|223
1647477900000|2022-03-17 00:45:00|13582.4|13577.4|13580.4|13577.4|13582.4|13578.3|13579.7|13576.7|131
1647478200000|2022-03-17 00:50:00|13580.5|13577.5|13578.8|13575.8|13581.3|13577.9|13578.6|13575.6|166
1647478500000|2022-03-17 00:55:00|13578.9|13575.9|13577.6|13574.6|13579|13576|13577.5|13574.5|121
1647478800000|2022-03-17 01:00:00|13577.7|13574.7|13577.9|13574.9|13579.9|13576.2|13577.4|13573.7|178
1647479100000|2022-03-17 01:05:00|13577.8|13574.8|13582.2|13579.2|13582.4|13579.4|13577.7|13574.7|146
1647479400000|2022-03-17 01:10:00|13582.3|13579.3|13580.9|13577.9|13583.2|13580.2|13578.9|13575.7|161
1647479700000|2022-03-17 01:15:00|13581|13578|13584.4|13581.4|13585.9|13581.6|13581|13576.9|199
1647480000000|2022-03-17 01:20:00|13584.5|13581.5|13584.9|13581.9|13585.9|13582.3|13583.5|13580.5|195
1647480300000|2022-03-17 01:25:00|13585|13582|13587.5|13584.5|13588.9|13585.1|13584.8|13581.8|238
1647480600000|2022-03-17 01:30:00|13587.4|13584.4|13587.4|13584.4|13588.6|13585|13582.7|13578.6|266
1647480900000|2022-03-17 01:35:00|13587.7|13584.7|13587.7|13584.7|13588.9|13585.1|13585.2|13581.1|388
1647481200000|2022-03-17 01:40:00|13587.8|13584.8|13585.9|13582.9|13588.8|13585.2|13585.8|13582.2|297
1647481500000|2022-03-17 01:45:00|13586|13583|13591.3|13588.3|13592.9|13589.9|13585.9|13582.9|255
1647481800000|2022-03-17 01:50:00|13591.2|13588.2|13589.4|13586.4|13593.1|13589.9|13589.3|13586.3|257
1647482100000|2022-03-17 01:55:00|13589.5|13586.5|13588.3|13585.3|13589.8|13586.5|13586.9|13583|242
1647482400000|2022-03-17 02:00:00|13588.2|13585.2|13587.8|13584.8|13591.2|13587|13587|13584|273
1647482700000|2022-03-17 02:05:00|13587.9|13584.9|13586.5|13583.5|13589.2|13586.1|13586.5|13582.4|223
1647483000000|2022-03-17 02:10:00|13586.6|13583.6|13587|13584|13588|13584.7|13585.9|13582.4|169
1647483300000|2022-03-17 02:15:00|13586.9|13583.9|13586.2|13583.2|13588.3|13584.6|13585.9|13582.1|199
1647483600000|2022-03-17 02:20:00|13586.1|13583.1|13580.4|13577.4|13586.5|13583.5|13580.3|13576.7|209
1647483900000|2022-03-17 02:25:00|13580.3|13577.3|13580.8|13577.8|13583.9|13580|13578.4|13574.6|213
1647484200000|2022-03-17 02:30:00|13580.9|13577.9|13580.9|13575.9|13582|13578.1|13575.3|13570.8|290
1647484500000|2022-03-17 02:35:00|13580.8|13575.8|13579.5|13576.5|13581|13577.1|13579.3|13575.7|154
1647484800000|2022-03-17 02:40:00|13579.8|13576.8|13579.8|13576.8|13580.7|13577|13579.5|13575.7|116
1647485100000|2022-03-17 02:45:00|13579.7|13576.7|13579.7|13576.7|13580.6|13577.1|13579|13575.4|208
1647485400000|2022-03-17 02:50:00|13579.8|13576.8|13576.4|13573.4|13580.7|13576.8|13575.2|13571.5|233
1647485700000|2022-03-17 02:55:00|13576.5|13573.5|13575.7|13572.7|13577.7|13574.2|13574.7|13571.3|270
1647486000000|2022-03-17 03:00:00|13575.8|13572.8|13576.1|13573.1|13580.6|13576.6|13575.7|13571.8|292
1647486300000|2022-03-17 03:05:00|13576|13573|13577.8|13574.8|13580.3|13576.3|13575.9|13572.9|223
1647486600000|2022-03-17 03:10:00|13577.7|13574.7|13577.6|13574.6|13579.5|13576|13577.6|13573.7|200
1647486900000|2022-03-17 03:15:00|13577.5|13574.5|13579.2|13576.2|13579.3|13576.3|13576.9|13573.1|175
1647487200000|2022-03-17 03:20:00|13580|13577|13581.5|13578.5|13583.7|13579.2|13579.8|13576.8|176
1647487500000|2022-03-17 03:25:00|13581.6|13578.6|13580.9|13577.9|13582.6|13578.8|13580.4|13577|228
1647487800000|2022-03-17 03:30:00|13581|13578|13581|13578|13582.9|13579|13580.3|13576.8|207
1647488100000|2022-03-17 03:35:00|13580.9|13577.9|13581.5|13578.5|13583|13579|13580.8|13576.9|226
1647488400000|2022-03-17 03:40:00|13581.6|13578.6|13581.5|13578.5|13583.3|13579.4|13581.3|13577.4|174
1647488700000|2022-03-17 03:45:00|13581.6|13578.6|13581.8|13578.8|13582.6|13579.2|13581.1|13577.6|137
1647489000000|2022-03-17 03:50:00|13581.7|13578.7|13579.2|13576.2|13582|13579|13578.9|13575.9|181
1647489300000|2022-03-17 03:55:00|13579.1|13576.1|13578.8|13575.8|13581.2|13578.2|13577.9|13574.9|190
1647489600000|2022-03-17 04:00:00|13578.7|13575.7|13578.7|13575.7|13580.1|13576.3|13575.6|13572.6|216
1647489900000|2022-03-17 04:05:00|13578.6|13575.6|13578.4|13575.4|13581.2|13577.4|13578.2|13574.8|199
1647490200000|2022-03-17 04:10:00|13578.5|13575.5|13576.4|13573.4|13578.6|13575.6|13576|13572.7|191
1647490500000|2022-03-17 04:15:00|13576.5|13573.5|13574|13571|13576.7|13573.7|13573.9|13570|221
1647490800000|2022-03-17 04:20:00|13574.2|13571.2|13578.5|13575.5|13578.7|13575.7|13574.1|13570.9|161
1647491100000|2022-03-17 04:25:00|13578.4|13575.4|13578.7|13575.7|13579.8|13576.3|13578.2|13574.8|194
1647491400000|2022-03-17 04:30:00|13578.8|13575.8|13579.1|13576.1|13579.5|13576.2|13578.1|13574.5|151
1647491700000|2022-03-17 04:35:00|13579.3|13576.3|13577.4|13574.4|13580.1|13576.3|13577.3|13573.7|167
1647492000000|2022-03-17 04:40:00|13577.3|13574.3|13576.8|13573.8|13578.1|13575.1|13576|13572.9|188
1647492300000|2022-03-17 04:45:00|13576.9|13573.9|13575.2|13572.2|13577.3|13573.9|13574.6|13571|235
1647492600000|2022-03-17 04:50:00|13575.3|13572.3|13573.1|13570.1|13576.8|13573.5|13573.1|13570.1|159
1647492900000|2022-03-17 04:55:00|13573.2|13570.2|13575.2|13572.2|13576.5|13572.4|13573.1|13569.6|297
1647493200000|2022-03-17 05:00:00|13575.3|13572.3|13574.5|13569.5|13577.2|13573.3|13573.2|13569.4|187
1647493500000|2022-03-17 05:05:00|13573.4|13570.4|13573.9|13570.9|13575.9|13572.1|13573.2|13569.3|169
1647493800000|2022-03-17 05:10:00|13573.6|13570.6|13573.5|13568.5|13575.2|13571.1|13572.2|13568.4|139
1647494100000|2022-03-17 05:15:00|13573.6|13568.6|13572.5|13569.5|13573.9|13570.3|13572.2|13568.6|107
1647494400000|2022-03-17 05:20:00|13572.4|13569.4|13574.2|13571.2|13575.9|13572|13572.4|13568.5|128
1647494700000|2022-03-17 05:25:00|13574.3|13571.3|13576.2|13573.2|13578.3|13574.4|13573.2|13570.1|215
1647495000000|2022-03-17 05:30:00|13576.3|13573.3|13575.1|13572.1|13577|13573.5|13575|13571.9|155
1647495300000|2022-03-17 05:35:00|13575.2|13572.2|13575.4|13572.4|13576|13573|13573.8|13570.8|169
1647495600000|2022-03-17 05:40:00|13575.5|13572.5|13575.1|13572.1|13576.8|13572.9|13574.5|13571.5|137
1647495900000|2022-03-17 05:45:00|13575.8|13570.8|13575.5|13570.5|13576.2|13572|13574.6|13570.3|160
1647496200000|2022-03-17 05:50:00|13575.1|13570.1|13573.4|13568.4|13575.5|13570.5|13572.4|13567.4|184
1647496500000|2022-03-17 05:55:00|13573.5|13568.5|13571.5|13566.5|13573.6|13569.4|13570.5|13566.5|187
1647496800000|2022-03-17 06:00:00|13570.7|13567.7|13574|13571|13574.9|13571.2|13569.8|13566.8|190
1647497100000|2022-03-17 06:05:00|13573.9|13570.9|13575.4|13572.4|13576.9|13573|13572.7|13568.7|191
1647497400000|2022-03-17 06:10:00|13575.5|13572.5|13577.8|13574.8|13580.4|13575.9|13575.4|13572.4|162
1647497700000|2022-03-17 06:15:00|13577.7|13574.7|13577.5|13574.5|13579.9|13576.6|13577.3|13574.3|171
1647498000000|2022-03-17 06:20:00|13577.6|13574.6|13576.7|13573.7|13579.6|13575.7|13576.7|13573.6|128
1647498300000|2022-03-17 06:25:00|13576.8|13573.8|13572.8|13569.8|13577|13574|13572.1|13569.1|127
1647498600000|2022-03-17 06:30:00|13572.7|13569.7|13572.3|13569.3|13576.9|13573.1|13572|13568.6|169
1647498900000|2022-03-17 06:35:00|13572.4|13569.4|13572.7|13569.7|13575|13571.1|13571.7|13568.5|166
1647499200000|2022-03-17 06:40:00|13572.8|13569.8|13572.7|13569.7|13575.6|13571.8|13571.8|13568.5|191
1647499500000|2022-03-17 06:45:00|13572.8|13569.8|13572.7|13569.7|13573.3|13569.9|13572.1|13568.3|104
1647499800000|2022-03-17 06:50:00|13572.6|13569.6|13572|13569|13572.8|13569.8|13571.2|13567.5|111
1647500100000|2022-03-17 06:55:00|13571.9|13568.9|13570.9|13567.9|13572.3|13569|13569.6|13566.5|175
1647500400000|2022-03-17 07:00:00|13570.8|13567.8|13569|13566|13571.4|13568|13568.7|13565.7|185
1647500700000|2022-03-17 07:05:00|13569.1|13566.1|13568.8|13565.8|13569.2|13566.2|13568.4|13565.4|100
1647501000000|2022-03-17 07:10:00|13568.7|13565.7|13567.6|13564.6|13569.5|13566.5|13567.5|13564.5|147
1647501300000|2022-03-17 07:15:00|13567.5|13564.5|13568.3|13565.3|13568.6|13565.6|13566.3|13563.3|152
1647501600000|2022-03-17 07:20:00|13568.4|13565.4|13568.1|13563.1|13570.6|13567.3|13566.9|13563.1|239
1647501900000|2022-03-17 07:25:00|13568.2|13563.2|13566.1|13563.1|13568.3|13564.3|13565.8|13562.8|147
1647502200000|2022-03-17 07:30:00|13566|13563|13567.5|13564.5|13568.2|13565.2|13565.9|13562.7|150
1647502500000|2022-03-17 07:35:00|13567.4|13564.4|13568.6|13565.6|13571.3|13567.2|13567.2|13563.6|177
1647502800000|2022-03-17 07:40:00|13568.7|13565.7|13567|13564|13570|13566.2|13566.8|13562.8|160
1647503100000|2022-03-17 07:45:00|13566.7|13563.7|13564.9|13561.9|13566.7|13563.7|13564.9|13561.9|131
1647503400000|2022-03-17 07:50:00|13564.8|13561.8|13564.6|13561.6|13565.9|13562.3|13563.7|13560.2|176
1647503700000|2022-03-17 07:55:00|13564.5|13561.5|13561.7|13558.7|13566.5|13563.5|13561.7|13558.7|199
1647504000000|2022-03-17 08:00:00|13561.8|13558.8|13561|13558|13563.1|13559.1|13561|13557.5|294
1647504300000|2022-03-17 08:05:00|13561.1|13558.1|13561.7|13558.7|13563.2|13559.4|13560.8|13557.4|285
1647504600000|2022-03-17 08:10:00|13561.6|13558.6|13560.8|13557.8|13562.9|13559.2|13560.5|13556.9|246
1647504900000|2022-03-17 08:15:00|13560.7|13557.7|13557.8|13554.8|13562.2|13558.3|13557.7|13553.8|246
1647505200000|2022-03-17 08:20:00|13557.6|13554.6|13559.4|13556.4|13561.8|13558|13557.6|13554.6|306
1647505500000|2022-03-17 08:25:00|13559.6|13556.6|13559.6|13556.6|13561.3|13557.7|13557.5|13554.5|291
1647505800000|2022-03-17 08:30:00|13560.6|13555.6|13557.9|13554.9|13560.6|13556.6|13557.6|13554.5|240
1647506100000|2022-03-17 08:35:00|13557.8|13554.8|13557.8|13554.8|13558.1|13555.1|13557.2|13554.2|194
1647506400000|2022-03-17 08:40:00|13557.7|13554.7|13557.6|13554.6|13558.1|13555.1|13556.4|13553.4|216
1647506700000|2022-03-17 08:45:00|13557.7|13554.7|13556.8|13553.8|13558.2|13555.2|13556.5|13553.5|202
1647507000000|2022-03-17 08:50:00|13556.7|13553.7|13556.3|13553.3|13558.1|13554.2|13555.7|13552.1|242
1647507300000|2022-03-17 08:55:00|13557.3|13552.3|13557|13554|13558.3|13554.6|13556.1|13552.3|201
1647507600000|2022-03-17 09:00:00|13556.9|13553.9|13557.7|13554.7|13559.1|13555.3|13556.8|13553.4|244
1647507900000|2022-03-17 09:05:00|13557.6|13554.6|13558.8|13555.8|13560.1|13556.6|13557.4|13553.4|273
1647508200000|2022-03-17 09:10:00|13558.9|13555.9|13556.2|13553.2|13560.8|13556.9|13555.5|13552.2|519
1647508500000|2022-03-17 09:15:00|13556.3|13553.3|13557.6|13552.6|13558.3|13554.9|13555.7|13551.9|273
1647508800000|2022-03-17 09:20:00|13557.7|13552.7|13557.3|13554.3|13559.8|13555.8|13556.8|13552.6|227
1647509100000|2022-03-17 09:25:00|13557.4|13554.4|13558.1|13555.1|13559.3|13555.6|13556.3|13553.3|156
1647509400000|2022-03-17 09:30:00|13558|13555|13557.7|13554.7|13559.4|13556.4|13557.5|13554.5|161
1647509700000|2022-03-17 09:35:00|13557.8|13554.8|13559.3|13556.3|13560.9|13557.9|13557.7|13554.7|183
1647510000000|2022-03-17 09:40:00|13559.2|13556.2|13555.7|13552.7|13559.5|13556.5|13555.7|13552.3|227
1647510300000|2022-03-17 09:45:00|13555.6|13552.6|13556|13553|13556.3|13553.3|13554.1|13551.1|192
1647510600000|2022-03-17 09:50:00|13556.1|13553.1|13555|13552|13557.7|13554.7|13555|13551.4|241
1647510900000|2022-03-17 09:55:00|13555.1|13552.1|13555.7|13552.7|13556.9|13552.9|13553.8|13550.8|284
1647511200000|2022-03-17 10:00:00|13555.6|13552.6|13565.1|13560.1|13569.4|13564.4|13555.6|13552.6|496
1647511500000|2022-03-17 10:05:00|13565|13560|13567.3|13562.3|13568.4|13565.4|13564.7|13560|343
1647511800000|2022-03-17 10:10:00|13567.2|13562.2|13563.7|13560.7|13567.7|13564.7|13562.2|13558.3|300
1647512100000|2022-03-17 10:15:00|13563.6|13560.6|13560.5|13557.5|13565.4|13561.1|13559.4|13556.4|280
1647512400000|2022-03-17 10:20:00|13560.6|13557.6|13559.4|13556.4|13562.5|13558.6|13559.1|13556|260
1647512700000|2022-03-17 10:25:00|13559.3|13556.3|13557.3|13554.3|13560.2|13557.2|13557.3|13554.3|255
1647513000000|2022-03-17 10:30:00|13557.2|13554.2|13556.2|13553.2|13558.7|13554.8|13555.7|13552.1|261
1647513300000|2022-03-17 10:35:00|13556.3|13553.3|13558.7|13555.7|13560.2|13556.7|13556.2|13553|261
1647513600000|2022-03-17 10:40:00|13558.8|13555.8|13558.4|13555.4|13559.7|13556.7|13557.3|13554.3|234
1647513900000|2022-03-17 10:45:00|13558.3|13555.3|13559.4|13556.4|13560|13557|13558.3|13554.7|235
1647514200000|2022-03-17 10:50:00|13559.5|13556.5|13561.1|13558.1|13562.3|13559.3|13558.8|13555.8|214
1647514500000|2022-03-17 10:55:00|13561|13558|13558.6|13555.6|13561.3|13558.3|13558.6|13555.6|211
1647514800000|2022-03-17 11:00:00|13558.7|13555.7|13555.9|13552.9|13559|13556|13555.2|13552.2|228
1647515100000|2022-03-17 11:05:00|13555.8|13552.8|13554.4|13551.4|13556.2|13553.2|13554|13551|226
1647515400000|2022-03-17 11:10:00|13554.5|13551.5|13553.9|13550.9|13554.5|13551.5|13553.4|13550.4|142
1647515700000|2022-03-17 11:15:00|13554|13551|13554.1|13551.1|13555.1|13552.1|13553.9|13550.9|195
1647516000000|2022-03-17 11:20:00|13554|13551|13551.7|13548.7|13554.8|13551.8|13551.6|13548.6|161
1647516300000|2022-03-17 11:25:00|13551.8|13548.8|13552|13549|13552.6|13549.5|13551.3|13547.6|154
1647516600000|2022-03-17 11:30:00|13551.9|13548.9|13552|13549|13554|13550.1|13551.6|13547.7|188
1647516900000|2022-03-17 11:35:00|13552.1|13549.1|13552.9|13549.9|13554|13550.2|13551.3|13547.8|161
1647517200000|2022-03-17 11:40:00|13552.8|13549.8|13552.4|13549.4|13554|13550.4|13551.9|13548.4|176
1647517500000|2022-03-17 11:45:00|13552.5|13549.5|13550.8|13547.8|13553.4|13549.5|13550.4|13547.4|180
1647517800000|2022-03-17 11:50:00|13550.7|13547.7|13551.3|13548.3|13551.9|13548.9|13550.7|13547.7|130
1647518100000|2022-03-17 11:55:00|13551.4|13548.4|13550.2|13547.2|13552.3|13548.4|13549.7|13545.8|148
1647518400000|2022-03-17 12:00:00|13550.3|13547.3|13553.7|13550.7|13556.8|13553.1|13550.3|13546.4|360
1647518700000|2022-03-17 12:05:00|13553.9|13550.9|13557.3|13554.3|13560.3|13556|13553.8|13549.9|366
1647519000000|2022-03-17 12:10:00|13557.4|13554.4|13555.1|13552.1|13558|13555|13552.1|13549|326
1647519300000|2022-03-17 12:15:00|13555|13552|13552.9|13549.9|13556.2|13552.9|13551.6|13547.8|307
1647519600000|2022-03-17 12:20:00|13553|13550|13553.1|13550.1|13556|13552.6|13552.5|13548.5|274
1647519900000|2022-03-17 12:25:00|13553.2|13550.2|13554.1|13549.1|13555|13551|13550.9|13547.4|186
1647520200000|2022-03-17 12:30:00|13553.6|13548.6|13557.8|13554.8|13558.6|13554.9|13552.6|13547.6|257
1647520500000|2022-03-17 12:35:00|13557.7|13554.7|13559.2|13556.2|13559.3|13556.3|13556.3|13552.5|303
1647520800000|2022-03-17 12:40:00|13559|13556|13556.9|13553.9|13559.1|13556|13555.1|13552.1|243
1647521100000|2022-03-17 12:45:00|13556.8|13553.8|13555.7|13552.7|13559.4|13556.4|13555.2|13552.2|265
1647521400000|2022-03-17 12:50:00|13555.8|13552.8|13559.7|13556.7|13561.2|13557.4|13555.5|13552.5|284
1647521700000|2022-03-17 12:55:00|13559.6|13556.6|13557.8|13554.8|13560.2|13557.2|13557.3|13554.3|279
1647522000000|2022-03-17 13:00:00|13557.7|13554.7|13558.3|13555.3|13560.3|13556.9|13557.7|13554.7|222
1647522300000|2022-03-17 13:05:00|13558.4|13555.4|13558.3|13553.3|13560.1|13555.9|13558.2|13553.3|257
1647522600000|2022-03-17 13:10:00|13558.2|13553.2|13557.7|13552.7|13559.3|13555.2|13556.2|13551.2|236
1647522900000|2022-03-17 13:15:00|13557.9|13552.9|13557.2|13552.2|13558.5|13553.5|13555.6|13551.1|223
1647523200000|2022-03-17 13:20:00|13557.1|13552.1|13557.5|13552.5|13558.1|13553.4|13556.1|13551.4|155
1647523500000|2022-03-17 13:25:00|13557.4|13552.4|13556|13551|13557.7|13552.7|13555.8|13550.8|204
1647523800000|2022-03-17 13:30:00|13556.1|13551.1|13556|13553|13557.3|13554.3|13554|13549.8|319
1647524100000|2022-03-17 13:35:00|13555.9|13552.9|13556.2|13551.2|13556.9|13553|13553.3|13550.3|256
1647524400000|2022-03-17 13:40:00|13556.3|13551.3|13560.8|13555.8|13560.8|13556.5|13555.8|13551.3|310
1647524700000|2022-03-17 13:45:00|13560.7|13555.7|13555.6|13550.6|13560.7|13556.9|13555.1|13550.1|403
1647525000000|2022-03-17 13:50:00|13556|13551|13555.8|13552.8|13558.3|13554.9|13554.6|13550.4|322
1647525300000|2022-03-17 13:55:00|13555.7|13552.7|13555.6|13550.6|13556.8|13553.8|13551.6|13548.3|352
1647525600000|2022-03-17 14:00:00|13555.4|13550.4|13556.5|13551.5|13557.1|13552.8|13553.7|13549.9|350
1647525900000|2022-03-17 14:05:00|13556.6|13551.6|13555.9|13552.9|13558.1|13554.2|13555.8|13551.6|271
1647526200000|2022-03-17 14:10:00|13556|13553|13556.3|13551.3|13558.3|13554.5|13554.2|13550.2|269
1647526500000|2022-03-17 14:15:00|13556.1|13551.1|13555.4|13550.4|13556.5|13552.4|13554.2|13549.8|190
1647526800000|2022-03-17 14:20:00|13555.5|13550.5|13553.8|13550.8|13555.8|13551.7|13552.3|13549.1|191
1647527100000|2022-03-17 14:25:00|13553.9|13550.9|13551.5|13546.5|13554.1|13551.1|13550|13546.3|246
1647527400000|2022-03-17 14:30:00|13551.4|13546.4|13550.9|13545.9|13552|13548.2|13549.9|13545.9|237
1647527700000|2022-03-17 14:35:00|13549.9|13546.9|13549.6|13546.6|13551.4|13547.3|13549.5|13545.5|203
1647528000000|2022-03-17 14:40:00|13549.5|13546.5|13548.9|13545.9|13552.7|13548.4|13548.5|13544.9|237
1647528300000|2022-03-17 14:45:00|13549|13546|13552.9|13547.9|13554.1|13550|13549|13545.1|268
1647528600000|2022-03-17 14:50:00|13552.8|13547.8|13551.5|13548.5|13553.7|13549.5|13550.8|13547|266
1647528900000|2022-03-17 14:55:00|13551.6|13548.6|13550.5|13547.5|13552.6|13548.7|13550.1|13546.3|198
1647529200000|2022-03-17 15:00:00|13550.9|13547.9|13549.2|13546.2|13552.6|13548.8|13548.9|13544.9|290
1647529500000|2022-03-17 15:05:00|13550.2|13545.2|13554.1|13549.1|13554.1|13549.3|13548.7|13544.7|178
1647529800000|2022-03-17 15:10:00|13553.9|13548.9|13552.7|13547.7|13554.5|13550.2|13551|13546.9|262
1647530100000|2022-03-17 15:15:00|13552.8|13547.8|13551.6|13546.6|13552.8|13548.6|13550.2|13546.2|223
1647530400000|2022-03-17 15:20:00|13551.7|13546.7|13549.7|13546.7|13551.8|13547.7|13549.5|13545.5|170
1647530700000|2022-03-17 15:25:00|13549.8|13546.8|13549.2|13546.2|13551|13547.4|13548.6|13545.2|118
1647531000000|2022-03-17 15:30:00|13549.1|13546.1|13549|13546|13550.4|13547.3|13549|13545.3|161
1647531300000|2022-03-17 15:35:00|13548.9|13545.9|13548.5|13545.5|13549.8|13546.2|13548.5|13544.8|109
1647531600000|2022-03-17 15:40:00|13548.4|13545.4|13547.5|13544.5|13548.4|13545.4|13546|13543|213
1647531900000|2022-03-17 15:45:00|13547.4|13544.4|13549.6|13546.6|13549.7|13546.7|13546.4|13543.4|203
1647532200000|2022-03-17 15:50:00|13549.7|13546.7|13546.7|13543.7|13550.3|13546.7|13546.6|13543.3|224
1647532500000|2022-03-17 15:55:00|13546.6|13543.6|13540.8|13537.8|13547.7|13543.8|13540.7|13536.8|429
1647532800000|2022-03-17 16:00:00|13540.7|13537.7|13541.8|13536.8|13543.8|13539|13540.1|13536|350
1647533100000|2022-03-17 16:05:00|13541.9|13536.9|13541.3|13536.3|13541.9|13537.5|13539.3|13535.4|193
1647533400000|2022-03-17 16:10:00|13541.4|13536.4|13543.5|13538.5|13543.8|13538.8|13540|13536.2|173
1647533700000|2022-03-17 16:15:00|13543.4|13538.4|13541.2|13536.2|13543.4|13538.6|13540.2|13536.1|162
1647534000000|2022-03-17 16:20:00|13541.1|13536.1|13539|13536|13541.3|13537|13538.7|13535|155
1647534300000|2022-03-17 16:25:00|13539.1|13536.1|13540.4|13535.4|13541.2|13537.2|13538.7|13534.8|134
1647534600000|2022-03-17 16:30:00|13540.3|13535.3|13538.6|13535.6|13540.7|13536.7|13537.7|13533.7|188
1647534900000|2022-03-17 16:35:00|13538.5|13535.5|13537.2|13534.2|13540.6|13536.5|13537|13533.4|156
1647535200000|2022-03-17 16:40:00|13537.1|13534.1|13536.9|13533.9|13538.7|13534.6|13536.6|13532.5|122
1647535500000|2022-03-17 16:45:00|13536.8|13533.8|13536.7|13531.7|13537.9|13533.9|13535.6|13531.1|145
1647535800000|2022-03-17 16:50:00|13536.5|13531.5|13534.2|13531.2|13536.6|13532|13533.6|13529.7|138
1647536100000|2022-03-17 16:55:00|13534.1|13531.1|13532.7|13529.7|13535.5|13531.4|13532.2|13528.5|165
1647536400000|2022-03-17 17:00:00|13532.6|13529.6|13534|13529|13534.5|13530.3|13531.5|13527.6|160
1647536700000|2022-03-17 17:05:00|13534.2|13529.2|13533.2|13528.2|13534.2|13529.2|13531.7|13527.6|122
1647537000000|2022-03-17 17:10:00|13533.1|13528.1|13532.9|13529.9|13534.5|13530.4|13531.5|13527.5|180
1647537300000|2022-03-17 17:15:00|13533|13530|13531.9|13528.9|13534.5|13530.4|13531.7|13527.9|164
1647537600000|2022-03-17 17:20:00|13531.8|13528.8|13533.8|13528.8|13533.9|13529.8|13531.7|13527.8|95
1647537900000|2022-03-17 17:25:00|13532.7|13529.7|13534.4|13529.4|13534.8|13530|13532.2|13528.4|112
1647538200000|2022-03-17 17:30:00|13534.3|13529.3|13533.3|13528.3|13535.4|13531.1|13533.1|13528.1|126
1647538500000|2022-03-17 17:35:00|13533.4|13528.4|13534.8|13529.8|13535|13531|13532.3|13528.4|123
1647538800000|2022-03-17 17:40:00|13534.9|13529.9|13533.7|13528.7|13535.2|13531.1|13532.4|13527.7|126
1647539100000|2022-03-17 17:45:00|13533.3|13528.3|13533.4|13528.4|13533.6|13529.3|13532|13527.9|101
1647539400000|2022-03-17 17:50:00|13533.2|13528.2|13533.2|13528.2|13533.5|13529.4|13531.9|13528|92
1647539700000|2022-03-17 17:55:00|13533.3|13528.3|13533.2|13528.2|13533.6|13529.5|13532.1|13528|115
1647540000000|2022-03-17 18:00:00|13533.3|13528.3|13535.8|13530.8|13535.9|13530.9|13532.4|13528.2|114
1647540300000|2022-03-17 18:05:00|13535.7|13530.7|13538.5|13533.5|13538.6|13534.5|13534.7|13530.6|112
1647540600000|2022-03-17 18:10:00|13538.6|13533.6|13537.7|13532.7|13539.9|13535.6|13536.4|13532.4|120
1647540900000|2022-03-17 18:15:00|13537.6|13532.6|13538.6|13533.6|13538.9|13534.3|13535.4|13531.5|123
1647541200000|2022-03-17 18:20:00|13538.1|13533.1|13540.3|13535.3|13540.5|13536.3|13537|13533|150
1647541500000|2022-03-17 18:25:00|13540.4|13535.4|13542.8|13537.8|13543.2|13539.2|13538.7|13534.7|118
1647541800000|2022-03-17 18:30:00|13542.7|13537.7|13542.5|13537.5|13542.9|13538.3|13539.6|13535.7|157
1647542100000|2022-03-17 18:35:00|13542.6|13537.6|13541.1|13536.1|13542.8|13537.8|13540.1|13536.1|114
1647542400000|2022-03-17 18:40:00|13541.2|13536.2|13540.8|13535.8|13541.2|13537.3|13539.2|13535.5|82
1647542700000|2022-03-17 18:45:00|13540.9|13535.9|13540.6|13535.6|13541.1|13536.7|13539.6|13535.4|88
1647543000000|2022-03-17 18:50:00|13540.5|13535.5|13539.4|13534.4|13541.2|13537.1|13538.2|13533.9|111
1647543300000|2022-03-17 18:55:00|13539.3|13534.3|13538|13535|13540.3|13536.3|13536.7|13532.7|148
1647543600000|2022-03-17 19:00:00|13537.9|13534.9|13539.2|13534.2|13539.5|13535.4|13537.9|13533.9|73
1647543900000|2022-03-17 19:05:00|13539.5|13534.5|13539.5|13534.5|13539.8|13536|13537.9|13533.8|120
1647544200000|2022-03-17 19:10:00|13539.4|13534.4|13541.9|13536.9|13542.1|13537.1|13538.5|13534.3|116
1647544500000|2022-03-17 19:15:00|13541.3|13538.3|13538.6|13533.6|13542.2|13538.3|13538.2|13533.4|135
1647544800000|2022-03-17 19:20:00|13538.5|13533.5|13538.9|13535.9|13539.9|13535.9|13537.5|13533.4|94
1647545100000|2022-03-17 19:25:00|13539.8|13534.8|13540.5|13535.5|13540.8|13537.1|13538.9|13534.8|98
1647545400000|2022-03-17 19:30:00|13540.6|13535.6|13540.4|13535.4|13540.8|13536.5|13539.3|13534.8|95
1647545700000|2022-03-17 19:35:00|13540.6|13535.6|13539.8|13536.8|13540.9|13536.9|13539.4|13535.1|91
1647546000000|2022-03-17 19:40:00|13540.6|13535.6|13539.5|13534.5|13540.7|13536.6|13537.7|13533.7|126
1647546300000|2022-03-17 19:45:00|13539.7|13534.7|13540.2|13535.2|13540.4|13536.4|13537.4|13533.4|126
1647546600000|2022-03-17 19:50:00|13540.3|13535.3|13540.8|13535.8|13541.2|13536.9|13538.7|13534.6|145
1647546900000|2022-03-17 19:55:00|13540.7|13535.7|13535.3|13530.3|13540.9|13537|13535.3|13530.3|207
1647547200000|2022-03-17 20:00:00|13535.4|13530.4|13537.2|13532.2|13537.4|13533.3|13535.2|13530.2|112
1647547500000|2022-03-17 20:05:00|13536.3|13533.3|13538.9|13533.9|13539.3|13535.1|13536.3|13532.2|124
1647547800000|2022-03-17 20:10:00|13538.8|13533.8|13539.2|13534.2|13539.3|13535.2|13537.9|13533.8|104
1647548100000|2022-03-17 20:15:00|13539.1|13534.1|13538.8|13533.8|13539.3|13535.3|13537.3|13533.3|84
1647548400000|2022-03-17 20:20:00|13539|13534|13538.6|13533.6|13539.1|13534.1|13538.6|13533.6|62
1647548700000|2022-03-17 20:25:00|13538.7|13533.7|13539|13534|13539.2|13534.9|13537.3|13533.5|76
1647549000000|2022-03-17 20:30:00|13539.1|13534.1|13539.8|13534.8|13540.8|13535.8|13539|13534|139
1647549300000|2022-03-17 20:35:00|13539.7|13534.7|13539.8|13534.8|13540.1|13535.1|13539.2|13534.2|97
1647549600000|2022-03-17 20:40:00|13540|13535|13538.4|13533.4|13540|13535|13537.1|13532.9|108
1647549900000|2022-03-17 20:45:00|13538.3|13533.3|13538.9|13533.9|13539|13534.3|13537.3|13533.3|103
1647550200000|2022-03-17 20:50:00|13539|13534|13538.8|13533.8|13539.2|13535|13538|13533.7|61
1647550500000|2022-03-17 20:55:00|13539.3|13534.3|13538.7|13533.7|13541.2|13535.4|13538.5|13532.9|137
1647550800000|2022-03-17 21:00:00|13539.2|13534.2|13540.9|13534|13540.9|13535|13539.2|13533.9|36
1647551100000|2022-03-17 21:05:00|13540.5|13535|13539.9|13534.9|13540.6|13535.1|13539.8|13534.1|39
1647551400000|2022-03-17 21:10:00|13540.5|13534.5|13540.4|13534.4|13541.8|13535.9|13539.7|13532.2|125
1647551700000|2022-03-17 21:15:00|13540.2|13535.4|13540.4|13535.4|13542.3|13535.7|13539.2|13532.3|109
1647552000000|2022-03-17 21:20:00|13540.9|13533.9|13540|13535|13542.4|13536.1|13539.6|13531.9|139
1647552300000|2022-03-17 21:25:00|13540.1|13535.1|13539.9|13534.9|13541.2|13536.2|13539.6|13533.5|79
1647552600000|2022-03-17 21:30:00|13539.7|13534.7|13540.7|13534.2|13541.6|13535.8|13539.4|13532.9|101
1647552900000|2022-03-17 21:35:00|13540.5|13534.4|13539|13534|13541.5|13535.4|13539|13532.7|80
1647553200000|2022-03-17 21:40:00|13540.1|13535.1|13540.1|13533.7|13541.2|13535.2|13539.1|13532.7|102
1647553500000|2022-03-17 21:45:00|13539.7|13533.1|13539.6|13534.6|13543.8|13535.2|13539.3|13529.6|94
1647553800000|2022-03-17 21:50:00|13539.3|13534.3|13539.7|13534.7|13541.6|13535.6|13539.3|13531.5|89
1647554100000|2022-03-17 21:55:00|13539.3|13533.2|13539.2|13534.2|13542.3|13535.4|13538.6|13530.8|135
1647554400000|2022-03-17 22:00:00|13540.9|13533.5|13539.5|13530.5|13541.6|13534.7|13537.2|13527.9|159
1647554700000|2022-03-17 22:05:00|13540|13531.9|13539.2|13530.9|13540.9|13532.2|13538.1|13529.1|151
1647555000000|2022-03-17 22:10:00|13539.3|13530.8|13541.2|13528.4|13542.1|13532.4|13538.2|13527.5|157
1647555300000|2022-03-17 22:15:00|13539.8|13529.3|13538.9|13531.8|13541|13533.3|13538|13529.1|130
1647555600000|2022-03-17 22:20:00|13540.4|13530.2|13539.3|13532.2|13542.5|13533.7|13537.9|13527.5|161
1647555900000|2022-03-17 22:25:00|13539.4|13532.1|13537.8|13532.8|13540.1|13533.4|13537.7|13531.5|109
1647556200000|2022-03-17 22:30:00|13538|13533|13539.4|13532.2|13542.5|13533.4|13537.7|13528.4|114
1647556500000|2022-03-17 22:35:00|13539.3|13532.4|13539.6|13532.4|13541.8|13533.9|13538.3|13530.2|129
1647556800000|2022-03-17 22:40:00|13538.6|13533.6|13538.8|13533.8|13541.6|13534|13538.1|13530.5|65
1647557100000|2022-03-17 22:45:00|13539.4|13533.2|13538.7|13533.7|13540.6|13534|13538|13532.1|68
1647557400000|2022-03-17 22:50:00|13538.8|13533.8|13538.3|13533.3|13541.4|13533.9|13538.1|13531.3|102
1647557700000|2022-03-17 22:55:00|13538.1|13533.1|13539.1|13533.1|13542.4|13533.9|13538.1|13530.5|159
1647558000000|2022-03-17 23:00:00|13539.5|13532.8|13539.4|13534.4|13539.6|13534.5|13538.8|13532.8|105
1647558300000|2022-03-17 23:05:00|13539.5|13534.5|13539.1|13534.1|13539.5|13534.5|13538.7|13533.7|108
1647558600000|2022-03-17 23:10:00|13539.2|13534.2|13537.7|13532.7|13539.3|13534.3|13537.2|13532.2|99
1647558900000|2022-03-17 23:15:00|13537.9|13532.9|13537.2|13532.2|13537.9|13533.4|13536|13532|71
1647559200000|2022-03-17 23:20:00|13536.4|13533.4|13537.3|13532.3|13537.4|13533.4|13535.8|13531.9|70
1647559500000|2022-03-17 23:25:00|13537.2|13532.2|13537.8|13532.8|13537.8|13533.5|13536.4|13531.9|83
1647559800000|2022-03-17 23:30:00|13537.7|13532.7|13538.7|13533.7|13539|13534.2|13537|13532.3|190
1647560100000|2022-03-17 23:35:00|13538.8|13533.8|13538.9|13533.9|13539.1|13534.8|13537.6|13533.6|69
1647560400000|2022-03-17 23:40:00|13539|13534|13537.9|13534.9|13539.1|13535|13537.6|13533.8|57
1647560700000|2022-03-17 23:45:00|13538|13535|13537.4|13532.4|13539.8|13535.4|13537.2|13532.4|117
1647561000000|2022-03-17 23:50:00|13537.5|13532.5|13537.5|13532.5|13538.1|13533.2|13534.4|13529.4|125
1647561300000|2022-03-17 23:55:00|13537.6|13532.6|13535.8|13530.8|13538.1|13533.1|13535|13530|159
1647561600000|2022-03-18 00:00:00|13535.9|13530.9|13532.6|13529.6|13536.1|13532|13531.8|13528.3|162
1647561900000|2022-03-18 00:05:00|13532.7|13529.7|13531.9|13528.9|13535.5|13531.3|13531.6|13528.3|217
1647562200000|2022-03-18 00:10:00|13532|13529|13531.4|13528.4|13532.5|13529|13530.5|13526.5|137
1647562500000|2022-03-18 00:15:00|13531.3|13528.3|13535.4|13532.4|13536.4|13532.5|13531.3|13527.7|198
1647562800000|2022-03-18 00:20:00|13535.3|13532.3|13537.5|13534.5|13539.1|13535.1|13535.3|13532.3|171
1647563100000|2022-03-18 00:25:00|13537.6|13534.6|13539.6|13536.6|13540.5|13537|13537.4|13533.9|146
1647563400000|2022-03-18 00:30:00|13539.5|13536.5|13537.2|13534.2|13539.9|13536.9|13537.1|13534.1|115
1647563700000|2022-03-18 00:35:00|13537.3|13534.3|13539.2|13536.2|13540|13536.2|13536.9|13533.8|177
1647564000000|2022-03-18 00:40:00|13539.1|13536.1|13537.4|13534.4|13540.1|13537|13537.2|13534.1|199
1647564300000|2022-03-18 00:45:00|13537.3|13534.3|13539.9|13536.9|13540.9|13537.9|13537.3|13534.1|164
1647564600000|2022-03-18 00:50:00|13539.8|13536.8|13536.7|13533.7|13540.1|13537.1|13536.5|13533.1|149
1647564900000|2022-03-18 00:55:00|13536.6|13533.6|13538.2|13535.2|13541|13536.8|13535.8|13532.8|242
1647565200000|2022-03-18 01:00:00|13538.1|13535.1|13536.4|13531.4|13538.1|13535.1|13534.4|13530.6|186
1647565500000|2022-03-18 01:05:00|13536.3|13531.3|13538.4|13535.4|13539.7|13536.3|13534.4|13530.6|208
1647565800000|2022-03-18 01:10:00|13538.2|13535.2|13538.2|13535.2|13538.7|13535.7|13537.9|13534.9|142
1647566100000|2022-03-18 01:15:00|13538.3|13535.3|13536|13533|13539.5|13535.6|13535.9|13532.1|122
1647566400000|2022-03-18 01:20:00|13536.1|13533.1|13537.5|13534.5|13537.5|13534.5|13535.9|13532.9|117
1647566700000|2022-03-18 01:25:00|13537.4|13534.4|13540.1|13537.1|13540.3|13537.3|13537.3|13534.3|130
1647567000000|2022-03-18 01:30:00|13540|13537|13541.9|13538.9|13543.3|13539.7|13538.3|13535.3|244
1647567300000|2022-03-18 01:35:00|13542|13539|13547.6|13542.6|13548.9|13545|13541.7|13537.6|309
1647567600000|2022-03-18 01:40:00|13546.8|13543.8|13547.7|13544.7|13548|13545|13546.2|13542.5|184
1647567900000|2022-03-18 01:45:00|13547.6|13544.6|13545.5|13542.5|13547.6|13544.6|13544|13540.3|176
1647568200000|2022-03-18 01:50:00|13545.6|13542.6|13547.2|13544.2|13548.4|13545.2|13545.5|13542.1|183
1647568500000|2022-03-18 01:55:00|13547.1|13544.1|13546.3|13543.3|13547.7|13544.7|13545.5|13542.5|127
1647568800000|2022-03-18 02:00:00|13546.2|13543.2|13547.9|13544.9|13548.2|13545.2|13546.2|13543.2|142
1647569100000|2022-03-18 02:05:00|13547.8|13544.8|13550.9|13547.9|13551.1|13548.1|13546.8|13543.8|148
1647569400000|2022-03-18 02:10:00|13551|13548|13554.7|13551.7|13555.3|13551.7|13550.5|13547.5|219
1647569700000|2022-03-18 02:15:00|13554.8|13551.8|13551.9|13548.9|13556.1|13553.1|13550.5|13546.6|188
1647570000000|2022-03-18 02:20:00|13551.8|13548.8|13550.2|13547.2|13553.3|13550.3|13549.6|13545.9|178
1647570300000|2022-03-18 02:25:00|13550.1|13547.1|13551|13548|13553|13549.4|13548.2|13544.5|168
1647570600000|2022-03-18 02:30:00|13551.3|13548.3|13553.8|13550.8|13554|13551|13551.3|13548.3|125
1647570900000|2022-03-18 02:35:00|13553.9|13550.9|13556|13553|13556.1|13553.1|13553.9|13550.9|138
1647571200000|2022-03-18 02:40:00|13555.9|13552.9|13556.2|13553.2|13557|13553.2|13555.6|13551.9|124
1647571500000|2022-03-18 02:45:00|13556.1|13553.1|13558.5|13555.5|13558.7|13555.7|13555.9|13552.9|96
1647571800000|2022-03-18 02:50:00|13558.6|13555.6|13559.2|13556.2|13560.8|13557.8|13558.5|13555.2|179
1647572100000|2022-03-18 02:55:00|13559.1|13556.1|13559.3|13556.3|13559.8|13556.8|13558.9|13555.9|103
1647572400000|2022-03-18 03:00:00|13559.2|13556.2|13554.7|13551.7|13559.5|13556.3|13554.1|13550.3|168
1647572700000|2022-03-18 03:05:00|13554.6|13551.6|13560.8|13557.8|13561.9|13557.9|13554.6|13551.6|130
1647573000000|2022-03-18 03:10:00|13560.7|13557.7|13559.7|13556.7|13562.3|13559.3|13559.5|13556.5|153
1647573300000|2022-03-18 03:15:00|13559.6|13556.6|13561.8|13558.8|13561.8|13558.8|13558.7|13555.7|155
1647573600000|2022-03-18 03:20:00|13562.3|13559.3|13564.5|13561.5|13564.6|13561.6|13560.5|13557.5|179
1647573900000|2022-03-18 03:25:00|13564.6|13561.6|13565.9|13562.9|13569.2|13565.2|13564.3|13561.3|236
1647574200000|2022-03-18 03:30:00|13566|13563|13562.7|13559.7|13566.3|13563.3|13562.5|13559.5|145
1647574500000|2022-03-18 03:35:00|13562.6|13559.6|13561.3|13558.3|13563.5|13560.1|13560.9|13557.9|153
1647574800000|2022-03-18 03:40:00|13561.4|13558.4|13558.5|13555.5|13562.2|13558.7|13557.4|13553.5|214
1647575100000|2022-03-18 03:45:00|13558.4|13555.4|13558.1|13555.1|13559.3|13556.3|13557.6|13553.9|171
1647575400000|2022-03-18 03:50:00|13558.2|13555.2|13558.8|13555.8|13559.9|13556.1|13557.8|13554.3|154
1647575700000|2022-03-18 03:55:00|13559|13556|13558|13555|13559.2|13556.2|13558|13555|104
1647576000000|2022-03-18 04:00:00|13558.1|13555.1|13557.8|13554.8|13558.8|13555.5|13557.5|13553.8|112
1647576300000|2022-03-18 04:05:00|13557.7|13554.7|13557.3|13554.3|13557.8|13554.8|13557|13554|118
1647576600000|2022-03-18 04:10:00|13557.2|13554.2|13557.5|13554.5|13558.6|13554.6|13557.1|13553.5|95
1647576900000|2022-03-18 04:15:00|13557.4|13554.4|13557.4|13554.4|13558.5|13555.5|13557.2|13554.2|112
1647577200000|2022-03-18 04:20:00|13557.5|13554.5|13556.9|13553.9|13557.6|13554.6|13556.7|13553.7|104
1647577500000|2022-03-18 04:25:00|13557|13554|13557|13554|13557.2|13554.2|13556.7|13553.7|72
1647577800000|2022-03-18 04:30:00|13556.9|13553.9|13557.3|13554.3|13557.8|13554.8|13556.7|13553.7|73
1647578100000|2022-03-18 04:35:00|13557.5|13554.5|13556.1|13553.1|13557.7|13554.7|13555.9|13552.9|93
1647578400000|2022-03-18 04:40:00|13556|13553|13557.5|13554.5|13558.5|13554.8|13556|13553|93
1647578700000|2022-03-18 04:45:00|13557.4|13554.4|13557.5|13554.5|13558.6|13554.8|13556.9|13553|80
1647579000000|2022-03-18 04:50:00|13557.4|13554.4|13557.4|13554.4|13557.6|13554.6|13557.1|13554.1|87
1647579300000|2022-03-18 04:55:00|13557.5|13554.5|13558.5|13555.5|13559.2|13556.2|13557.2|13553.3|87
1647579600000|2022-03-18 05:00:00|13558.4|13555.4|13557|13552|13559.8|13556.1|13555.8|13552|152
1647579900000|2022-03-18 05:05:00|13555.9|13552.9|13557.1|13554.1|13557.3|13554.2|13555.8|13551.8|85
1647580200000|2022-03-18 05:10:00|13557.2|13554.2|13557.4|13554.4|13557.8|13554.8|13557.1|13554.1|76
1647580500000|2022-03-18 05:15:00|13557.3|13554.3|13555.4|13552.4|13558.4|13554.4|13554.6|13551.6|133
1647580800000|2022-03-18 05:20:00|13555.3|13552.3|13553.7|13550.7|13555.4|13552.4|13553.6|13550.6|95
1647581100000|2022-03-18 05:25:00|13553.8|13550.8|13554.4|13551.4|13554.6|13551.6|13552.9|13549.9|144
1647581400000|2022-03-18 05:30:00|13554.3|13551.3|13553.3|13550.3|13555.6|13551.7|13553.1|13550.1|137
1647581700000|2022-03-18 05:35:00|13553.2|13550.2|13553.2|13550.2|13553.4|13550.4|13553|13550|96
1647582000000|2022-03-18 05:40:00|13553.1|13550.1|13552.6|13549.6|13554|13550.4|13552.5|13548.8|123
1647582300000|2022-03-18 05:45:00|13552.7|13549.7|13549.7|13546.7|13552.7|13549.7|13549.6|13546.6|139
1647582600000|2022-03-18 05:50:00|13549.8|13546.8|13550.2|13547.2|13550.6|13547.6|13549.5|13546.5|150
1647582900000|2022-03-18 05:55:00|13550.3|13547.3|13551|13548|13551.2|13548.2|13549.8|13546.8|123
1647583200000|2022-03-18 06:00:00|13550.9|13547.9|13550.1|13547.1|13551.9|13548.9|13549.7|13546.7|185
1647583500000|2022-03-18 06:05:00|13550.3|13547.3|13550|13547|13550.7|13547.7|13549.6|13546.6|140
1647583800000|2022-03-18 06:10:00|13550.1|13547.1|13549.8|13546.8|13550.1|13547.1|13549.6|13546.6|98
1647584100000|2022-03-18 06:15:00|13549.7|13546.7|13549.8|13546.8|13551.8|13548|13549.7|13546.6|128
1647584400000|2022-03-18 06:20:00|13549.7|13546.7|13547.7|13544.7|13550.2|13546.7|13547.5|13544.5|100
1647584700000|2022-03-18 06:25:00|13547.6|13544.6|13547.7|13544.7|13547.8|13544.8|13547.3|13544.3|72
1647585000000|2022-03-18 06:30:00|13547.6|13544.6|13549.2|13546.2|13550.7|13547|13544.7|13541.7|184
1647585300000|2022-03-18 06:35:00|13549.3|13546.3|13548.4|13545.4|13549.4|13546.4|13547.6|13544.6|124
1647585600000|2022-03-18 06:40:00|13548.5|13545.5|13551|13548|13551.3|13548.3|13547.9|13544.5|148
1647585900000|2022-03-18 06:45:00|13550.9|13547.9|13554.2|13551.2|13554.3|13551.3|13550.6|13547.6|140
1647586200000|2022-03-18 06:50:00|13554.3|13551.3|13555.2|13552.2|13556.8|13553.2|13554.1|13551.1|200
1647586500000|2022-03-18 06:55:00|13555.3|13552.3|13553.9|13550.9|13556.7|13553|13553.8|13550.4|207
1647586800000|2022-03-18 07:00:00|13554|13551|13549.8|13546.8|13554.1|13551.1|13549.6|13546.6|248
1647587100000|2022-03-18 07:05:00|13549.7|13546.7|13553.8|13550.8|13554.1|13551.1|13549.7|13546.2|213
1647587400000|2022-03-18 07:10:00|13553.7|13550.7|13556.3|13553.3|13557.3|13554.3|13553.7|13550.7|146
1647587700000|2022-03-18 07:15:00|13556.2|13553.2|13557.4|13554.4|13558.7|13554.9|13556|13552.3|268
1647588000000|2022-03-18 07:20:00|13557.3|13554.3|13559|13556|13559.1|13556.1|13556.1|13553.1|157
1647588300000|2022-03-18 07:25:00|13558.9|13555.9|13561.4|13558.4|13561.5|13558.5|13558.7|13555.7|178
1647588600000|2022-03-18 07:30:00|13561.2|13558.2|13558.6|13555.6|13561.9|13558.3|13558.5|13555.5|209
1647588900000|2022-03-18 07:35:00|13558.5|13555.5|13557.8|13554.8|13559.2|13556|13557.6|13553.9|157
1647589200000|2022-03-18 07:40:00|13557.9|13554.9|13553|13550|13557.9|13554.9|13552.8|13549.8|208
1647589500000|2022-03-18 07:45:00|13552.9|13549.9|13551|13548|13553.7|13550|13550.6|13547.1|265
1647589800000|2022-03-18 07:50:00|13550.9|13547.9|13551.9|13548.9|13553.1|13549.4|13549.8|13546.2|206
1647590100000|2022-03-18 07:55:00|13552|13549|13550.5|13547.5|13552.1|13549.1|13549.7|13546.7|175
1647590400000|2022-03-18 08:00:00|13550.9|13547.9|13554.9|13549.9|13555|13551.1|13549|13546|299
1647590700000|2022-03-18 08:05:00|13553.7|13550.7|13556|13553|13557.1|13553.2|13553.4|13549.5|328
1647591000000|2022-03-18 08:10:00|13555.9|13552.9|13554.7|13551.7|13556.9|13553.5|13554.7|13551.5|294
1647591300000|2022-03-18 08:15:00|13554.8|13551.8|13557.6|13554.6|13559.2|13556.2|13554.7|13551.7|283
1647591600000|2022-03-18 08:20:00|13557.5|13554.5|13554.8|13551.8|13557.9|13554.9|13554.4|13550.5|188
1647591900000|2022-03-18 08:25:00|13554.9|13551.9|13559|13556|13559.6|13556.4|13554.8|13551.5|316
1647592200000|2022-03-18 08:30:00|13559.2|13556.2|13561.2|13558.2|13562.5|13559.5|13558.4|13555.2|308
1647592500000|2022-03-18 08:35:00|13561.1|13558.1|13561.4|13558.4|13561.8|13558.8|13558.7|13555.3|263
1647592800000|2022-03-18 08:40:00|13562.4|13557.4|13561.5|13558.5|13563.1|13559.3|13560.4|13556.6|252
1647593100000|2022-03-18 08:45:00|13561.6|13558.6|13564.9|13561.9|13568.4|13564.4|13561.3|13557.7|298
1647593400000|2022-03-18 08:50:00|13564.8|13561.8|13564.3|13561.3|13567.2|13563.3|13564.2|13560.4|214
1647593700000|2022-03-18 08:55:00|13564.4|13561.4|13560.7|13557.7|13564.7|13561.7|13559.6|13556.2|248
1647594000000|2022-03-18 09:00:00|13560.6|13557.6|13561.6|13558.6|13562.6|13558.8|13560|13556.1|191
1647594300000|2022-03-18 09:05:00|13561.7|13558.7|13560.3|13557.3|13562.3|13559.3|13559.8|13556.8|169
1647594600000|2022-03-18 09:10:00|13560.1|13557.1|13561.1|13558.1|13562.5|13558.6|13559.9|13556.9|234
1647594900000|2022-03-18 09:15:00|13561|13558|13561.3|13558.3|13562.9|13559.1|13560.9|13557.2|145
1647595200000|2022-03-18 09:20:00|13561.2|13558.2|13561.2|13558.2|13561.8|13558.8|13560.9|13557.9|131
1647595500000|2022-03-18 09:25:00|13561.4|13558.4|13565|13562|13565.4|13562.4|13561.3|13558.3|189
1647595800000|2022-03-18 09:30:00|13564.9|13561.9|13565.2|13562.2|13566.5|13563.2|13562.6|13559.6|239
1647596100000|2022-03-18 09:35:00|13565.6|13562.6|13565.9|13562.9|13568.7|13565.7|13565.4|13562.4|299
1647596400000|2022-03-18 09:40:00|13566.8|13561.8|13565.5|13562.5|13567.1|13563.1|13565|13561.4|206
1647596700000|2022-03-18 09:45:00|13565.6|13562.6|13563.2|13560.2|13566.7|13563|13563.1|13559.2|214
1647597000000|2022-03-18 09:50:00|13563.4|13560.4|13562|13559|13564|13560.8|13560.8|13556.8|322
1647597300000|2022-03-18 09:55:00|13562.1|13559.1|13561.2|13558.2|13563.2|13560|13560.3|13556.3|256
1647597600000|2022-03-18 10:00:00|13561.1|13558.1|13558.9|13555.9|13562.2|13558.2|13558.8|13555.8|253
1647597900000|2022-03-18 10:05:00|13558.7|13555.7|13558.5|13555.5|13560.1|13557|13558.3|13554.9|106
1647598200000|2022-03-18 10:10:00|13558.4|13555.4|13557.8|13554.8|13558.7|13555.7|13557.3|13554.3|171
1647598500000|2022-03-18 10:15:00|13557.9|13554.9|13561.1|13558.1|13562.1|13558.2|13557.8|13554.8|168
1647598800000|2022-03-18 10:20:00|13561|13558|13558.2|13555.2|13561.5|13558.3|13557.8|13554.8|209
1647599100000|2022-03-18 10:25:00|13558.3|13555.3|13559.6|13556.6|13560.8|13556.7|13557.9|13554.9|208
1647599400000|2022-03-18 10:30:00|13560.6|13555.6|13559|13556|13561|13556.9|13558.6|13554.7|240
1647599700000|2022-03-18 10:35:00|13559.1|13556.1|13560.8|13555.8|13561|13557.1|13557.5|13553.8|252
1647600000000|2022-03-18 10:40:00|13560.7|13555.7|13564.7|13559.7|13565.2|13561|13559.6|13555.6|223
1647600300000|2022-03-18 10:45:00|13563.6|13560.6|13566|13563|13567|13563.1|13561.5|13557.5|270
1647600600000|2022-03-18 10:50:00|13566.1|13563.1|13566.3|13563.3|13569.3|13565.5|13565.8|13562.1|237
1647600900000|2022-03-18 10:55:00|13566.4|13563.4|13567.6|13564.6|13568.9|13565|13565.6|13562.5|200
1647601200000|2022-03-18 11:00:00|13567.5|13564.5|13567.2|13564.2|13569.1|13565.4|13566.1|13563|234
1647601500000|2022-03-18 11:05:00|13567.1|13564.1|13568.5|13563.5|13570.1|13566.2|13567.1|13563.2|225
1647601800000|2022-03-18 11:10:00|13568.6|13563.6|13570.6|13565.6|13570.8|13566.9|13568.4|13563.5|180
1647602100000|2022-03-18 11:15:00|13570.5|13565.5|13569.9|13564.9|13570.5|13566.6|13568.6|13564.6|175
1647602400000|2022-03-18 11:20:00|13570|13565|13571.1|13568.1|13572.1|13568.2|13568.5|13564.5|168
1647602700000|2022-03-18 11:25:00|13571|13568|13570.9|13567.9|13571.5|13568.5|13570.7|13567.7|119
1647603000000|2022-03-18 11:30:00|13570.8|13567.8|13570.6|13567.6|13571.1|13568.1|13569.3|13565.8|102
1647603300000|2022-03-18 11:35:00|13570.5|13567.5|13571.1|13568.1|13571.4|13568.4|13570.5|13567.5|125
1647603600000|2022-03-18 11:40:00|13571|13568|13571.1|13568.1|13572.3|13568.7|13570.7|13566.7|153
1647603900000|2022-03-18 11:45:00|13571.2|13568.2|13572.6|13569.6|13573.1|13570.1|13570.8|13567.1|127
1647604200000|2022-03-18 11:50:00|13572.5|13569.5|13572.8|13569.8|13573.2|13570.2|13572|13569|199
1647604500000|2022-03-18 11:55:00|13572.7|13569.7|13574.6|13571.6|13576|13572.1|13572.6|13569|190
1647604800000|2022-03-18 12:00:00|13574.7|13571.7|13573.8|13570.8|13577|13573.9|13573.5|13570|215
1647605100000|2022-03-18 12:05:00|13573.9|13570.9|13575.3|13572.3|13575.9|13572.4|13573.7|13570.3|153
1647605400000|2022-03-18 12:10:00|13575.4|13572.4|13576.1|13573.1|13577.5|13573.7|13575.4|13572.4|158
1647605700000|2022-03-18 12:15:00|13576.2|13573.2|13574.7|13571.7|13577.5|13574.2|13574.6|13571.1|178
1647606000000|2022-03-18 12:20:00|13574.8|13571.8|13570.9|13567.9|13575.2|13571.9|13569.8|13566.8|255
1647606300000|2022-03-18 12:25:00|13571|13568|13570.1|13567.1|13571.4|13568.4|13569.9|13566.9|163
1647606600000|2022-03-18 12:30:00|13570.2|13567.2|13568.9|13565.9|13570.2|13567.2|13568.8|13565.8|170
1647606900000|2022-03-18 12:35:00|13569|13566|13569|13566|13569.3|13566.3|13568.6|13565.6|109
1647607200000|2022-03-18 12:40:00|13568.9|13565.9|13569|13566|13570.2|13567.2|13568.4|13565.4|154
1647607500000|2022-03-18 12:45:00|13568.9|13565.9|13569.2|13566.2|13569.7|13566.7|13568.7|13565.7|158
1647607800000|2022-03-18 12:50:00|13569.3|13566.3|13577.4|13574.4|13579.6|13575.9|13569.3|13566.3|459
1647608100000|2022-03-18 12:55:00|13577.8|13574.8|13573.6|13570.6|13578.8|13575|13573.3|13569.9|363
1647608400000|2022-03-18 13:00:00|13574|13571|13573.8|13570.8|13576.5|13572.7|13573.3|13570.3|271
1647608700000|2022-03-18 13:05:00|13573.9|13570.9|13579.7|13576.7|13581.4|13577.5|13573.8|13569.8|354
1647609000000|2022-03-18 13:10:00|13579.8|13576.8|13584.8|13579.8|13585.8|13582.4|13579.6|13575.7|344
1647609300000|2022-03-18 13:15:00|13584.9|13579.9|13585.7|13582.7|13587.9|13584|13583.8|13579.8|344
1647609600000|2022-03-18 13:20:00|13585.6|13582.6|13583.3|13580.3|13587.5|13583.9|13583.2|13579.7|262
1647609900000|2022-03-18 13:25:00|13583.2|13580.2|13583|13580|13585.9|13582.4|13582.5|13579.2|352
1647610200000|2022-03-18 13:30:00|13583.1|13580.1|13582|13577|13584.9|13581.3|13581|13577|349
1647610500000|2022-03-18 13:35:00|13582.1|13577.1|13581.2|13578.2|13582.7|13579.2|13578.7|13574.8|333
1647610800000|2022-03-18 13:40:00|13581.3|13578.3|13577.1|13574.1|13581.7|13578.7|13575.7|13571.6|310
1647611100000|2022-03-18 13:45:00|13577|13574|13572.9|13569.9|13579.2|13575.3|13572.7|13569|311
1647611400000|2022-03-18 13:50:00|13572.8|13569.8|13575.1|13572.1|13576.6|13572.5|13572.5|13568.7|374
1647611700000|2022-03-18 13:55:00|13574.9|13571.9|13572.4|13567.4|13576.1|13572|13571.4|13567.4|243
1647612000000|2022-03-18 14:00:00|13572.5|13567.5|13567.9|13564.9|13572.5|13568.3|13566.2|13562.7|322
1647612300000|2022-03-18 14:05:00|13567.8|13564.8|13567.4|13564.4|13568.6|13565.6|13567.2|13563.5|232
1647612600000|2022-03-18 14:10:00|13567.3|13564.3|13566.9|13563.9|13568.4|13564.4|13564.8|13561.8|311
1647612900000|2022-03-18 14:15:00|13566.6|13563.6|13566.4|13563.4|13568.8|13565.2|13565.3|13561.4|345
1647613200000|2022-03-18 14:20:00|13566.3|13563.3|13566.4|13563.4|13567.8|13564.8|13565.5|13562.5|247
1647613500000|2022-03-18 14:25:00|13566.5|13563.5|13570.6|13567.6|13570.7|13567.7|13566|13563|234
1647613800000|2022-03-18 14:30:00|13570.7|13567.7|13569.7|13566.7|13571.5|13568.5|13568.2|13565.2|234
1647614100000|2022-03-18 14:35:00|13569.6|13566.6|13570.7|13567.7|13571.5|13568.2|13569.1|13566.1|200
1647614400000|2022-03-18 14:40:00|13571.1|13568.1|13572.2|13569.2|13573.7|13569.8|13570.4|13566.6|265
1647614700000|2022-03-18 14:45:00|13572.1|13569.1|13568.2|13565.2|13572.5|13569.5|13567.5|13564.5|257
1647615000000|2022-03-18 14:50:00|13568.3|13565.3|13567.8|13564.8|13570.7|13567.7|13567.6|13564.6|260
1647615300000|2022-03-18 14:55:00|13568|13565|13567.7|13564.7|13569.4|13566.4|13567.7|13564.7|171
1647615600000|2022-03-18 15:00:00|13567.8|13564.8|13568.7|13565.7|13569.1|13566.1|13567.6|13564.6|190
1647615900000|2022-03-18 15:05:00|13568.6|13565.6|13566.9|13563.9|13568.6|13565.6|13566.7|13563.7|204
1647616200000|2022-03-18 15:10:00|13566.8|13563.8|13566.4|13563.4|13567.6|13564.6|13565.3|13562.3|187
1647616500000|2022-03-18 15:15:00|13566.5|13563.5|13565.5|13562.5|13567.2|13564.2|13565.5|13562.5|168
1647616800000|2022-03-18 15:20:00|13565.6|13562.6|13569.2|13566.2|13571.7|13567.7|13565.1|13561.8|273
1647617100000|2022-03-18 15:25:00|13569|13566|13568.7|13565.7|13569.9|13566.5|13567.5|13564.5|186
1647617400000|2022-03-18 15:30:00|13568.8|13565.8|13568.2|13565.2|13569.9|13566.9|13567.9|13564.1|201
1647617700000|2022-03-18 15:35:00|13568|13565|13568.4|13565.4|13570.7|13566.7|13564.9|13560.9|359
1647618000000|2022-03-18 15:40:00|13568.5|13565.5|13566.9|13563.9|13573|13569|13566.9|13562.3|328
1647618300000|2022-03-18 15:45:00|13567|13564|13567.4|13564.4|13569.9|13565.9|13565.5|13561.3|326
1647618600000|2022-03-18 15:50:00|13567.5|13564.5|13563.5|13560.5|13568.4|13564.5|13561.5|13558.1|327
1647618900000|2022-03-18 15:55:00|13563.4|13560.4|13561.8|13558.8|13564.1|13561.1|13561.4|13557.7|384
1647619200000|2022-03-18 16:00:00|13561.7|13558.7|13560.9|13557.9|13562.3|13559.3|13560.5|13556.9|205
1647619500000|2022-03-18 16:05:00|13561|13558|13559|13554|13561.1|13558.1|13557.9|13552.9|178
1647619800000|2022-03-18 16:10:00|13559.2|13554.2|13558.1|13553.1|13559.7|13554.7|13557.4|13552.9|198
1647620100000|2022-03-18 16:15:00|13558.2|13553.2|13557|13552|13559.5|13555.4|13555.5|13551.8|235
1647620400000|2022-03-18 16:20:00|13556.9|13551.9|13558.4|13553.4|13559.2|13555.5|13554.8|13550.8|217
1647620700000|2022-03-18 16:25:00|13558.5|13553.5|13557.7|13552.7|13558.8|13554.7|13556.8|13552.6|157
1647621000000|2022-03-18 16:30:00|13557.5|13552.5|13554.8|13551.8|13557.8|13553.6|13554.8|13550.9|155
1647621300000|2022-03-18 16:35:00|13554.9|13551.9|13555.6|13552.6|13557.6|13554.3|13553.9|13549.8|158
1647621600000|2022-03-18 16:40:00|13555.7|13552.7|13556.2|13551.2|13556.5|13552.7|13553.8|13550.6|147
1647621900000|2022-03-18 16:45:00|13556.3|13551.3|13555.7|13552.7|13556.8|13552.7|13554|13550|193
1647622200000|2022-03-18 16:50:00|13556.6|13551.6|13555.3|13550.3|13556.9|13552.8|13554.1|13550.2|80
1647622500000|2022-03-18 16:55:00|13554.3|13551.3|13554|13551|13556.8|13552.1|13553.8|13550|125
1647622800000|2022-03-18 17:00:00|13553.9|13550.9|13557.6|13552.6|13557.8|13553.4|13553.9|13549.8|163
1647623100000|2022-03-18 17:05:00|13557.7|13552.7|13557.3|13552.3|13558.7|13553.8|13555.9|13551.8|113
1647623400000|2022-03-18 17:10:00|13557.2|13552.2|13560.2|13555.2|13560.5|13556.5|13556.3|13552.2|120
1647623700000|2022-03-18 17:15:00|13560.3|13555.3|13560.2|13555.2|13560.4|13556.4|13559.1|13555|97
1647624000000|2022-03-18 17:20:00|13560.1|13555.1|13559.2|13554.2|13560.5|13556.6|13558.3|13554.2|112
1647624300000|2022-03-18 17:25:00|13559.3|13554.3|13558|13555|13559.5|13555.5|13557.6|13553.8|99
1647624600000|2022-03-18 17:30:00|13557.9|13554.9|13558.2|13555.2|13559.7|13555.6|13557.9|13553.9|87
1647624900000|2022-03-18 17:35:00|13558.3|13555.3|13556.3|13551.3|13559.5|13555.4|13555.9|13550.9|115
1647625200000|2022-03-18 17:40:00|13556.4|13551.4|13556.6|13551.6|13557.7|13553.8|13555.5|13551|111
1647625500000|2022-03-18 17:45:00|13555.6|13552.6|13556.2|13551.2|13556.6|13552.6|13555.1|13550.9|109
1647625800000|2022-03-18 17:50:00|13556.1|13551.1|13553.9|13550.9|13556.1|13552.1|13553.6|13549.4|160
1647626100000|2022-03-18 17:55:00|13554|13551|13555.6|13550.6|13556.1|13552.1|13553.8|13549.6|133
1647626400000|2022-03-18 18:00:00|13555.5|13550.5|13557.7|13552.7|13557.9|13553.8|13554.1|13550.2|168
1647626700000|2022-03-18 18:05:00|13557.6|13552.6|13561.5|13556.5|13562.1|13557.8|13556.6|13552.6|168
1647627000000|2022-03-18 18:10:00|13561.6|13556.6|13558.7|13553.7|13562|13558|13558.4|13553.4|150
1647627300000|2022-03-18 18:15:00|13558.6|13553.6|13558.5|13553.5|13559.1|13554.6|13557.4|13553.3|104
1647627600000|2022-03-18 18:20:00|13557.6|13554.6|13558.8|13553.8|13560.3|13555.3|13557.5|13553.4|166
1647627900000|2022-03-18 18:25:00|13558.7|13553.7|13560|13555|13561.1|13556.1|13558.7|13553.7|176
1647628200000|2022-03-18 18:30:00|13559.3|13556.3|13559.5|13554.5|13559.8|13556.3|13558.4|13554.2|95
1647628500000|2022-03-18 18:35:00|13559.4|13554.4|13559.4|13554.4|13559.5|13555.6|13558.2|13554.1|84
1647628800000|2022-03-18 18:40:00|13559.3|13554.3|13558.4|13555.4|13559.4|13555.5|13558.3|13553.9|42
1647629100000|2022-03-18 18:45:00|13559.4|13554.4|13558.6|13553.6|13559.5|13555.6|13557|13553.2|76
1647629400000|2022-03-18 18:50:00|13558.5|13553.5|13558.5|13553.5|13558.6|13554.6|13557.3|13553.3|79
1647629700000|2022-03-18 18:55:00|13557.5|13554.5|13555.6|13550.6|13558.4|13554.5|13554.5|13550.5|135
1647630000000|2022-03-18 19:00:00|13555.9|13550.9|13553|13550|13556.2|13552|13552.9|13548.9|137
1647630300000|2022-03-18 19:05:00|13552.9|13549.9|13553|13550|13554.1|13550.1|13552.7|13548.8|84
1647630600000|2022-03-18 19:10:00|13552.9|13549.9|13553|13550|13554.1|13550.1|13552.8|13548.8|72
1647630900000|2022-03-18 19:15:00|13553.1|13550.1|13555.3|13550.3|13555.6|13551.1|13552.9|13548.9|112
1647631200000|2022-03-18 19:20:00|13555.1|13550.1|13555.5|13550.5|13556.4|13552.1|13554.1|13550.1|100
1647631500000|2022-03-18 19:25:00|13555.6|13550.6|13554.9|13549.9|13555.7|13551.7|13553.9|13549.9|71
1647631800000|2022-03-18 19:30:00|13555|13550|13554.9|13549.9|13555.1|13550.9|13553.8|13549.7|91
1647632100000|2022-03-18 19:35:00|13554.8|13549.8|13554.7|13549.7|13556.4|13552|13554.3|13549.6|97
1647632400000|2022-03-18 19:40:00|13554.5|13549.5|13553.9|13548.9|13555|13551|13552.8|13548.7|108
1647632700000|2022-03-18 19:45:00|13554|13549|13556|13551|13557.1|13552.2|13552.8|13548.8|127
1647633000000|2022-03-18 19:50:00|13555.9|13550.9|13554.6|13549.6|13556|13551|13553.3|13549.2|123
1647633300000|2022-03-18 19:55:00|13554.5|13549.5|13553.3|13548.3|13554.5|13550.4|13552.9|13547.9|184
1647633600000|2022-03-18 20:00:00|13553.2|13548.2|13552.9|13547.9|13553.5|13548.5|13552.7|13547.7|114
1647633900000|2022-03-18 20:05:00|13553|13548|13553.2|13548.2|13553.4|13549.1|13552.1|13547.8|88
1647634200000|2022-03-18 20:10:00|13553.1|13548.1|13553|13548|13554.1|13549.1|13552.8|13547.8|66
1647634500000|2022-03-18 20:15:00|13553.3|13548.3|13553.8|13548.8|13554.1|13549.1|13553|13548|149
1647634800000|2022-03-18 20:20:00|13553.7|13548.7|13556.4|13551.4|13556.6|13551.6|13553.4|13548.4|139
1647635100000|2022-03-18 20:25:00|13556.2|13551.2|13556.7|13551.7|13556.9|13551.9|13555.9|13550.9|86
1647635400000|2022-03-18 20:30:00|13556.3|13551.3|13557.4|13552.4|13558.2|13553.2|13555.7|13550.7|107
1647635700000|2022-03-18 20:35:00|13557.3|13552.3|13556.7|13551.7|13557.5|13552.5|13556.7|13551.7|69
1647636000000|2022-03-18 20:40:00|13556.8|13551.8|13554.7|13549.7|13557.3|13552.3|13554.1|13549.1|125
1647636300000|2022-03-18 20:45:00|13554.2|13549.2|13553.1|13548.1|13557.4|13549.9|13552.9|13545.3|101
1647636600000|2022-03-18 20:50:00|13553|13548|13555.1|13550.1|13558.8|13550.9|13552.4|13545.5|162
1647636900000|2022-03-18 20:55:00|13555|13550|13558.9|13545.4|13560.1|13550.3|13554.2|13543.6|111
1647810000000|2022-03-20 21:00:00|13574.1|13552.1|13574.1|13552.1|13578.1|13556.1|13573.5|13551.5|8
1647810300000|2022-03-20 21:05:00|13577.3|13555.3|13579.7|13557.7|13579.7|13557.7|13573.6|13551.6|77
1647810600000|2022-03-20 21:10:00|13579.8|13557.8|13574|13552|13580.1|13558.1|13572.2|13550.2|95
1647810900000|2022-03-20 21:15:00|13575|13553|13577.1|13555.1|13578.9|13556.9|13573.5|13551.5|100
1647811200000|2022-03-20 21:20:00|13577.3|13555.3|13574.1|13552.1|13578.6|13556.6|13571.7|13549.7|42
1647811500000|2022-03-20 21:25:00|13574.5|13552.5|13574|13552|13578.8|13556.8|13572.8|13550.8|59
1647811800000|2022-03-20 21:30:00|13572.1|13550.1|13569.8|13553.7|13574.1|13553.7|13564.4|13548.1|137
1647812100000|2022-03-20 21:35:00|13566.7|13552.9|13568|13553.9|13569.4|13553.9|13565.4|13551.4|70
1647812400000|2022-03-20 21:40:00|13567.1|13553.5|13569.6|13552.6|13570.6|13554.1|13564.6|13548.3|70
1647812700000|2022-03-20 21:45:00|13568.6|13553.6|13567.7|13553.4|13569|13553.7|13565.8|13551.1|96
1647813000000|2022-03-20 21:50:00|13567.1|13553.3|13567.7|13553.4|13569.3|13553.7|13565.3|13550.8|75
1647813300000|2022-03-20 21:55:00|13567.6|13553.5|13567.6|13553.7|13568.5|13553.7|13566.1|13552.3|75
1647813600000|2022-03-20 22:00:00|13569.5|13551.6|13567.5|13551.5|13571.8|13552.6|13565|13548|185
1647813900000|2022-03-20 22:05:00|13567.6|13551.6|13569.8|13557.2|13571.2|13558.5|13565.7|13550|252
1647814200000|2022-03-20 22:10:00|13570.2|13556.8|13571.6|13555.6|13572.4|13559.1|13567.7|13554.4|229
1647814500000|2022-03-20 22:15:00|13571.8|13555.8|13568.4|13557.8|13572.5|13559.6|13566.2|13555|240
1647814800000|2022-03-20 22:20:00|13568.3|13558|13567.1|13555.7|13570|13558.8|13566.1|13553.6|114
1647815100000|2022-03-20 22:25:00|13567.7|13556.2|13566.9|13556|13570.9|13558.2|13565.8|13553.9|103
1647815400000|2022-03-20 22:30:00|13567.2|13557.2|13565.7|13555.9|13569.8|13558.3|13565|13554.1|177
1647815700000|2022-03-20 22:35:00|13565.8|13556.2|13567.6|13555.3|13569.9|13558.5|13565.1|13553.9|182
1647816000000|2022-03-20 22:40:00|13568.2|13555.7|13567.4|13556.5|13571|13558.1|13565.7|13554.8|124
1647816300000|2022-03-20 22:45:00|13568.6|13555.7|13569|13555.3|13571.1|13557.5|13564.3|13553.9|186
1647816600000|2022-03-20 22:50:00|13568.5|13555.5|13565.3|13556.6|13570.4|13557.9|13565|13554.9|142
1647816900000|2022-03-20 22:55:00|13565.8|13557|13566.4|13555.9|13569.8|13557.6|13564.1|13555.4|171
1647817200000|2022-03-20 23:00:00|13567.4|13555.7|13562|13557|13567.4|13557.6|13561.7|13555.2|255
1647817500000|2022-03-20 23:05:00|13561.9|13556.9|13561.7|13556.7|13562.1|13557.1|13561.1|13556.1|125
1647817800000|2022-03-20 23:10:00|13561.8|13556.8|13561.4|13556.4|13561.9|13556.9|13561.4|13556.4|94
1647818100000|2022-03-20 23:15:00|13561.5|13556.5|13561.5|13556.5|13561.9|13556.9|13561.2|13556.2|95
1647818400000|2022-03-20 23:20:00|13561.3|13556.3|13561.3|13556.3|13561.8|13556.8|13561.1|13556.1|82
1647818700000|2022-03-20 23:25:00|13561.4|13556.4|13561.2|13556.2|13561.5|13556.5|13561|13556|97
1647819000000|2022-03-20 23:30:00|13561.1|13556.1|13562.8|13557.8|13563|13558|13560.3|13556|126
1647819300000|2022-03-20 23:35:00|13562.9|13557.9|13562.6|13557.6|13562.9|13558.7|13561.5|13557.4|81
1647819600000|2022-03-20 23:40:00|13561.5|13558.5|13565.2|13560.2|13565.3|13560.3|13561.5|13557.5|162
1647819900000|2022-03-20 23:45:00|13565.5|13560.5|13566.5|13561.5|13566.7|13562.5|13563.7|13558.7|158
1647820200000|2022-03-20 23:50:00|13566.3|13561.3|13567|13562|13567.5|13563.8|13565.9|13561.3|100
1647820500000|2022-03-20 23:55:00|13565.9|13562.9|13567|13562|13567.3|13563.4|13565.9|13561.8|80
1647820800000|2022-03-21 00:00:00|13567.2|13562.2|13564.7|13559.7|13568.9|13564.8|13563.5|13559.6|168
1647821100000|2022-03-21 00:05:00|13563.8|13560.8|13564.9|13559.9|13565.9|13562.1|13562.5|13558.6|163
1647821400000|2022-03-21 00:10:00|13564.8|13559.8|13565.1|13560.1|13566.2|13562.2|13563.5|13559.8|144
1647821700000|2022-03-21 00:15:00|13565|13560|13563.9|13560.9|13567.3|13563.4|13563.8|13559.9|166
1647822000000|2022-03-21 00:20:00|13563.8|13560.8|13559.9|13556.9|13563.9|13560.8|13558.4|13555.4|183
1647822300000|2022-03-21 00:25:00|13560|13557|13562.9|13559.9|13563.8|13560|13559.8|13556.1|180
1647822600000|2022-03-21 00:30:00|13563|13560|13562.3|13559.3|13566.2|13562.2|13562.2|13558.3|156
1647822900000|2022-03-21 00:35:00|13562.2|13559.2|13561|13558|13563.1|13559.5|13560.8|13557.8|149
1647823200000|2022-03-21 00:40:00|13561.1|13558.1|13560.2|13557.2|13561.2|13558.2|13559.7|13556.7|130
1647823500000|2022-03-21 00:45:00|13560.1|13557.1|13560|13557|13561.4|13558.4|13559.9|13556.9|82
1647823800000|2022-03-21 00:50:00|13560.1|13557.1|13560.8|13557.8|13561.6|13558.6|13559.8|13556.8|115
1647824100000|2022-03-21 00:55:00|13560.7|13557.7|13558.7|13555.7|13560.7|13557.7|13557.8|13554.8|96
1647824400000|2022-03-21 01:00:00|13558.6|13555.6|13556.4|13553.4|13559.6|13556.6|13555.2|13551.4|193
1647824700000|2022-03-21 01:05:00|13556.3|13553.3|13555.7|13552.7|13557.2|13554.1|13555.5|13551.9|171
1647825000000|2022-03-21 01:10:00|13555.8|13552.8|13556.7|13553.7|13558|13554.3|13555.7|13552.4|118
1647825300000|2022-03-21 01:15:00|13556.8|13553.8|13557.9|13552.9|13557.9|13553.9|13553.7|13549.5|191
1647825600000|2022-03-21 01:20:00|13556.8|13553.8|13556.1|13553.1|13558.7|13555.1|13555.9|13552.6|251
1647825900000|2022-03-21 01:25:00|13556|13553|13553.7|13550.7|13556.2|13553.2|13553.5|13550.5|152
1647826200000|2022-03-21 01:30:00|13553.8|13550.8|13554.7|13551.7|13555|13552|13553.5|13550|147
1647826500000|2022-03-21 01:35:00|13554.8|13551.8|13552.9|13549.9|13555.2|13551.8|13552.8|13549.8|165
1647826800000|2022-03-21 01:40:00|13552.8|13549.8|13554.3|13551.3|13554.9|13551.9|13552.8|13549.7|124
1647827100000|2022-03-21 01:45:00|13554.2|13551.2|13555.6|13552.6|13556.4|13553.3|13553.8|13550.8|169
1647827400000|2022-03-21 01:50:00|13555.7|13552.7|13556.7|13553.7|13557|13554|13555.1|13552.1|184
1647827700000|2022-03-21 01:55:00|13556.6|13553.6|13558.3|13555.3|13559.6|13555.4|13555.8|13552.8|156
1647828000000|2022-03-21 02:00:00|13558.4|13555.4|13559.1|13556.1|13559.6|13556.4|13558.4|13554.6|103
1647828300000|2022-03-21 02:05:00|13559|13556|13561.2|13558.2|13561.4|13558.4|13557.8|13554.8|171
1647828600000|2022-03-21 02:10:00|13561.1|13558.1|13563.3|13560.3|13563.5|13560.5|13560.4|13556.9|166
1647828900000|2022-03-21 02:15:00|13563.2|13560.2|13560.6|13557.6|13563.3|13560.3|13560.4|13557.4|149
1647829200000|2022-03-21 02:20:00|13560.5|13557.5|13560.5|13557.5|13562.3|13559.3|13559.8|13556.8|145
1647829500000|2022-03-21 02:25:00|13560.4|13557.4|13562.5|13559.5|13563.5|13560.5|13559.8|13556.1|181
1647829800000|2022-03-21 02:30:00|13562.6|13559.6|13560.4|13557.4|13562.9|13559.9|13559.4|13555.9|153
1647830100000|2022-03-21 02:35:00|13560.5|13557.5|13561.3|13558.3|13562.3|13559.2|13559.9|13556.9|177
1647830400000|2022-03-21 02:40:00|13561.4|13558.4|13560.3|13557.3|13562.7|13559.7|13560.2|13557.2|128
1647830700000|2022-03-21 02:45:00|13560.4|13557.4|13562|13559|13562.1|13559.1|13560.3|13557.3|131
1647831000000|2022-03-21 02:50:00|13562.1|13559.1|13558.8|13555.8|13562.3|13559.3|13558.7|13555.7|136
1647831300000|2022-03-21 02:55:00|13558.7|13555.7|13557.9|13554.9|13558.7|13555.7|13557.7|13554.7|93
1647831600000|2022-03-21 03:00:00|13558|13555|13564|13561|13564.2|13561.2|13557.7|13554.7|148
1647831900000|2022-03-21 03:05:00|13563.8|13560.8|13562.8|13559.8|13565.6|13562.2|13562.2|13559.2|198
1647832200000|2022-03-21 03:10:00|13562.9|13559.9|13562.5|13559.5|13564.5|13560.8|13561.9|13558.9|144
1647832500000|2022-03-21 03:15:00|13562.4|13559.4|13562.2|13559.2|13562.4|13559.4|13558.1|13554.2|192
1647832800000|2022-03-21 03:20:00|13562.3|13559.3|13559.1|13556.1|13563.9|13560.2|13559.1|13555.5|154
1647833100000|2022-03-21 03:25:00|13559.2|13556.2|13557.9|13554.9|13559.6|13556.2|13556.7|13553.7|175
1647833400000|2022-03-21 03:30:00|13558|13555|13559.4|13554.4|13559.4|13555.8|13557.6|13554.3|126
1647833700000|2022-03-21 03:35:00|13558.6|13555.6|13556.7|13553.7|13559.7|13556.3|13556.5|13553.5|150
1647834000000|2022-03-21 03:40:00|13556.8|13553.8|13557.6|13554.6|13557.8|13554.8|13556.5|13553.5|87
1647834300000|2022-03-21 03:45:00|13557.5|13554.5|13562.6|13559.6|13563.7|13560|13557.5|13554.5|150
1647834600000|2022-03-21 03:50:00|13562.7|13559.7|13560|13557|13563.9|13560.9|13558.8|13555.8|148
1647834900000|2022-03-21 03:55:00|13559.9|13556.9|13561.3|13558.3|13561.4|13558.4|13559.3|13556.3|103
1647835200000|2022-03-21 04:00:00|13561.4|13558.4|13560.7|13557.7|13562.5|13559.5|13560.3|13557.3|93
1647835500000|2022-03-21 04:05:00|13560.8|13557.8|13560.7|13557.7|13561.9|13558.1|13560.5|13556.8|94
1647835800000|2022-03-21 04:10:00|13560.6|13557.6|13562.1|13559.1|13562.7|13559.7|13560.6|13557.6|93
1647836100000|2022-03-21 04:15:00|13562.2|13559.2|13561.9|13558.9|13562.3|13559.3|13561.6|13558.6|75
1647836400000|2022-03-21 04:20:00|13562|13559|13561.3|13558.3|13562.3|13559.2|13561.1|13557.3|107
1647836700000|2022-03-21 04:25:00|13561.2|13558.2|13562|13559|13562.2|13559.2|13561.1|13558.1|75
1647837000000|2022-03-21 04:30:00|13562.1|13559.1|13562.2|13559.2|13562.3|13559.3|13561.9|13558.9|50
1647837300000|2022-03-21 04:35:00|13562.1|13559.1|13562.2|13559.2|13562.3|13559.3|13562.1|13559.1|52
1647837600000|2022-03-21 04:40:00|13562.1|13559.1|13562.1|13559.1|13562.4|13559.4|13561.1|13558.1|73
1647837900000|2022-03-21 04:45:00|13562|13559|13560.1|13557.1|13562.4|13559.4|13559.4|13556.4|81
1647838200000|2022-03-21 04:50:00|13560.2|13557.2|13559.8|13556.8|13561.9|13557.9|13559.4|13556.4|102
1647838500000|2022-03-21 04:55:00|13559.7|13556.7|13560.9|13557.9|13561.1|13558.1|13559.2|13556.2|107
1647838800000|2022-03-21 05:00:00|13560.8|13557.8|13564.5|13561.5|13564.7|13561.7|13560.4|13557.4|191
1647839100000|2022-03-21 05:05:00|13564.7|13561.7|13566.7|13563.7|13566.9|13563.9|13563.7|13560.7|170
1647839400000|2022-03-21 05:10:00|13566.6|13563.6|13567.2|13564.2|13569|13566|13566.6|13563.6|195
1647839700000|2022-03-21 05:15:00|13567.1|13564.1|13564|13561|13567.2|13564.2|13562.7|13559.4|232
1647840000000|2022-03-21 05:20:00|13563.9|13560.9|13565.3|13562.3|13565.4|13562.4|13563.3|13559.8|128
1647840300000|2022-03-21 05:25:00|13565.2|13562.2|13564|13561|13565.3|13562.3|13563.8|13560.8|125
1647840600000|2022-03-21 05:30:00|13563.9|13560.9|13563.1|13560.1|13564|13561|13562.6|13559.6|129
1647840900000|2022-03-21 05:35:00|13563.2|13560.2|13561.7|13558.7|13563.3|13560.3|13561.5|13558.5|145
1647841200000|2022-03-21 05:40:00|13561.6|13558.6|13564.2|13561.2|13566.3|13562.3|13561.1|13558.1|171
1647841500000|2022-03-21 05:45:00|13564.3|13561.3|13564.4|13559.4|13564.9|13561.3|13562.4|13559.2|141
1647841800000|2022-03-21 05:50:00|13563.5|13560.5|13560|13557|13564|13560.6|13559.8|13556.8|113
1647842100000|2022-03-21 05:55:00|13560.1|13557.1|13561.1|13558.1|13562.6|13559.6|13560.1|13557.1|174
1647842400000|2022-03-21 06:00:00|13561.2|13558.2|13560.3|13557.3|13561.4|13558.4|13558|13555|212
1647842700000|2022-03-21 06:05:00|13560.2|13557.2|13560.1|13557.1|13562.9|13559.9|13559.4|13556.4|204
1647843000000|2022-03-21 06:10:00|13560|13557|13563.1|13560.1|13563.3|13560.3|13559.7|13556.7|124
1647843300000|2022-03-21 06:15:00|13563.2|13560.2|13562.8|13559.8|13563.5|13560.5|13562|13559|113
1647843600000|2022-03-21 06:20:00|13562.7|13559.7|13561.4|13558.4|13563.8|13560.8|13561.2|13558.2|121
1647843900000|2022-03-21 06:25:00|13561.3|13558.3|13561.1|13558.1|13562.3|13559.3|13560.9|13557.9|121
1647844200000|2022-03-21 06:30:00|13560.9|13557.9|13559.9|13556.9|13561.8|13558.8|13559.8|13556.8|125
1647844500000|2022-03-21 06:35:00|13559.8|13556.8|13560.5|13557.5|13560.5|13557.5|13559.7|13556.7|91
1647844800000|2022-03-21 06:40:00|13560.4|13557.4|13560.5|13557.5|13561.3|13558.3|13558.7|13555.7|120
1647845100000|2022-03-21 06:45:00|13560.4|13557.4|13563.6|13560.6|13564.5|13561.1|13560.3|13557.3|150
1647845400000|2022-03-21 06:50:00|13563.7|13560.7|13562.9|13559.9|13564.4|13561.4|13561|13558|154
1647845700000|2022-03-21 06:55:00|13563|13560|13562.9|13559.9|13564|13561|13561.5|13558.5|170
1647846000000|2022-03-21 07:00:00|13563|13560|13562.2|13559.2|13563.5|13560.2|13561.4|13558.4|183
1647846300000|2022-03-21 07:05:00|13562|13559|13561.2|13559.2|13562.4|13559.4|13560.3|13558|133
1647846600000|2022-03-21 07:10:00|13561.1|13559.1|13557.4|13555.4|13561.5|13559.5|13557.3|13555.3|152
1647846900000|2022-03-21 07:15:00|13557.3|13555.3|13560.8|13558.8|13561.1|13559.1|13557.2|13555.2|224
1647847200000|2022-03-21 07:20:00|13560.9|13558.9|13564.7|13562.7|13564.8|13562.8|13560.7|13558.4|228
1647847500000|2022-03-21 07:25:00|13564.8|13562.8|13562.7|13560.7|13565.5|13563.5|13561.6|13558.6|210
1647847800000|2022-03-21 07:30:00|13562.6|13560.6|13562.5|13560.5|13563.6|13561.6|13562.5|13560.5|205
1647848100000|2022-03-21 07:35:00|13562.6|13560.6|13561.5|13559.5|13564.1|13560.8|13561.3|13558.9|183
1647848400000|2022-03-21 07:40:00|13561.4|13559.4|13561.5|13559.5|13561.9|13559.9|13560.3|13558.3|146
1647848700000|2022-03-21 07:45:00|13561.4|13559.4|13563.7|13561.7|13563.8|13561.8|13560.5|13558.5|165
1647849000000|2022-03-21 07:50:00|13563.6|13561.6|13563.7|13561.7|13563.8|13561.8|13563|13561|106
1647849300000|2022-03-21 07:55:00|13563.6|13561.6|13560.8|13558.8|13565.7|13562.2|13560|13557|271
1647849600000|2022-03-21 08:00:00|13560.7|13558.7|13559.8|13557.8|13561.6|13559.6|13558.8|13556.2|294
1647849900000|2022-03-21 08:05:00|13559.6|13557.6|13559.6|13557.6|13561.5|13559|13559.1|13556|275
1647850200000|2022-03-21 08:10:00|13559.5|13557.5|13558.4|13556.4|13560.7|13557.6|13557.9|13555|193
1647850500000|2022-03-21 08:15:00|13558.6|13556.6|13557.7|13555.7|13559.4|13556.9|13556.8|13554|200
1647850800000|2022-03-21 08:20:00|13557.6|13555.6|13557.7|13555.7|13560.7|13557.3|13557.3|13554|219
1647851100000|2022-03-21 08:25:00|13559.2|13554.2|13557.9|13555.9|13559.7|13556.7|13556.9|13554.1|182
1647851400000|2022-03-21 08:30:00|13557.8|13555.8|13561.3|13556.3|13561.5|13557.9|13557.3|13553.8|198
1647851700000|2022-03-21 08:35:00|13561.2|13556.2|13561.4|13559.4|13563.1|13559.8|13557.6|13554.2|215
1647852000000|2022-03-21 08:40:00|13561.5|13559.5|13563.9|13558.9|13565.5|13561.3|13560.8|13557.3|226
1647852300000|2022-03-21 08:45:00|13563.8|13558.8|13560.6|13558.6|13563.8|13559.1|13560.1|13556.5|208
1647852600000|2022-03-21 08:50:00|13560.5|13558.5|13562.3|13557.3|13563.1|13559.6|13560.3|13556.9|160
1647852900000|2022-03-21 08:55:00|13562.1|13557.1|13558.8|13556.8|13562.3|13558.9|13558.2|13554.9|218
1647853200000|2022-03-21 09:00:00|13558.7|13556.7|13556.7|13554.7|13560.6|13557.3|13556.5|13553.9|294
1647853500000|2022-03-21 09:05:00|13556.6|13554.6|13556.1|13554.1|13560.4|13556.9|13553.7|13550.5|337
1647853800000|2022-03-21 09:10:00|13556|13554|13555.4|13553.4|13558.4|13555|13554.6|13551.6|290
1647854100000|2022-03-21 09:15:00|13555.5|13553.5|13555.9|13553.9|13558.1|13554.6|13554.6|13551.5|234
1647854400000|2022-03-21 09:20:00|13555.8|13553.8|13554.9|13552.9|13556.6|13554.6|13554.6|13552.6|172
1647854700000|2022-03-21 09:25:00|13554.8|13552.8|13555.6|13553.6|13556.8|13554.8|13554.6|13552.6|160
1647855000000|2022-03-21 09:30:00|13555.7|13553.7|13556.7|13551.7|13558.1|13555|13555.1|13551.7|147
1647855300000|2022-03-21 09:35:00|13555.1|13553.1|13555.2|13553.2|13556.7|13553.7|13553.7|13551.4|204
1647855600000|2022-03-21 09:40:00|13555.3|13553.3|13557.5|13552.5|13558|13554.5|13554.5|13551.3|180
1647855900000|2022-03-21 09:45:00|13556.1|13554.1|13555|13553|13557.2|13554.1|13553.9|13550.3|244
1647856200000|2022-03-21 09:50:00|13554.9|13552.9|13560.2|13558.2|13562.1|13558.5|13554.8|13551.7|270
1647856500000|2022-03-21 09:55:00|13561.6|13556.6|13560.3|13558.3|13561.8|13558.9|13558.9|13556.1|203
1647856800000|2022-03-21 10:00:00|13560.4|13558.4|13560.7|13558.7|13561.8|13559.5|13559.9|13556.7|152
1647857100000|2022-03-21 10:05:00|13560.8|13558.8|13557.1|13555.1|13560.8|13558.8|13556.7|13553.6|162
1647857400000|2022-03-21 10:10:00|13557|13555|13557.8|13555.8|13559.4|13556|13555.9|13552.4|128
1647857700000|2022-03-21 10:15:00|13557.7|13555.7|13559.1|13557.1|13561.4|13558.4|13557.7|13554.6|157
1647858000000|2022-03-21 10:20:00|13559.2|13557.2|13561.1|13559.1|13562.3|13559.5|13558.4|13555.6|178
1647858300000|2022-03-21 10:25:00|13561|13559|13561.9|13559.9|13564.2|13560.7|13560.1|13556.8|240
1647858600000|2022-03-21 10:30:00|13561.7|13559.7|13563.6|13561.6|13565.1|13562.1|13561.7|13558.9|193
1647858900000|2022-03-21 10:35:00|13563.5|13561.5|13563.9|13558.9|13565|13561.6|13561.6|13558.5|195
1647859200000|2022-03-21 10:40:00|13562.4|13560.4|13562.2|13560.2|13563.9|13560.4|13561.6|13558.2|120
1647859500000|2022-03-21 10:45:00|13562.3|13560.3|13563.4|13561.4|13565|13561.4|13562.1|13558.7|159
1647859800000|2022-03-21 10:50:00|13563.3|13561.3|13562.7|13560.7|13565.8|13562.2|13562.4|13559.6|134
1647860100000|2022-03-21 10:55:00|13562.6|13560.6|13562.8|13560.8|13563.8|13561.2|13560.6|13557.1|208
1647860400000|2022-03-21 11:00:00|13562.9|13560.9|13564.5|13562.5|13566.5|13563|13561.9|13558.4|234
1647860700000|2022-03-21 11:05:00|13564.6|13562.6|13565.9|13563.9|13567|13564.7|13563.8|13560.4|221
1647861000000|2022-03-21 11:10:00|13566|13564|13568.2|13566.2|13570.4|13567.1|13566|13564|254
1647861300000|2022-03-21 11:15:00|13569.7|13564.7|13568|13566|13570.4|13567.1|13567.4|13564|181
1647861600000|2022-03-21 11:20:00|13568.1|13566.1|13567.1|13565.1|13570.2|13567|13566.8|13563.4|258
1647861900000|2022-03-21 11:25:00|13567|13565|13566.7|13564.7|13568.5|13565.1|13565.2|13562.4|175
1647862200000|2022-03-21 11:30:00|13566.8|13564.8|13564.3|13562.3|13567.6|13564.8|13564.3|13560.8|200
1647862500000|2022-03-21 11:35:00|13564.2|13562.2|13564.6|13562.6|13565.7|13562.9|13563.4|13560.2|185
1647862800000|2022-03-21 11:40:00|13564.9|13562.9|13564.4|13562.4|13567.1|13564|13564.1|13560.7|156
1647863100000|2022-03-21 11:45:00|13564.3|13562.3|13563.3|13561.3|13566|13562.4|13563.2|13559.8|144
1647863400000|2022-03-21 11:50:00|13563.4|13561.4|13564.6|13562.6|13566.2|13563|13563.2|13560|118
1647863700000|2022-03-21 11:55:00|13564.7|13562.7|13566.7|13561.7|13567|13563.6|13564.3|13560.9|160
1647864000000|2022-03-21 12:00:00|13566.6|13561.6|13565.7|13560.7|13566.8|13563.2|13562.3|13558.7|257
1647864300000|2022-03-21 12:05:00|13565.6|13560.6|13564|13559|13565.7|13562.2|13560.9|13557.1|246
1647864600000|2022-03-21 12:10:00|13563.9|13558.9|13562.2|13560.2|13564.1|13560.5|13561.4|13557.6|206
1647864900000|2022-03-21 12:15:00|13562.3|13560.3|13561.9|13559.9|13564|13560.5|13561.1|13557.9|169
1647865200000|2022-03-21 12:20:00|13562|13560|13563.3|13561.3|13566|13563|13561.2|13557.8|232
1647865500000|2022-03-21 12:25:00|13563.4|13561.4|13564.1|13562.1|13565.9|13562.7|13562.8|13559.6|225
1647865800000|2022-03-21 12:30:00|13565.5|13560.5|13564.2|13562.2|13566.1|13562.7|13563.3|13559.8|196
1647866100000|2022-03-21 12:35:00|13564.3|13562.3|13564.9|13559.9|13566.5|13563|13563.7|13559.7|213
1647866400000|2022-03-21 12:40:00|13564.8|13559.8|13560.4|13555.4|13565.2|13561.6|13558.8|13555.1|195
1647866700000|2022-03-21 12:45:00|13560.3|13555.3|13557.1|13555.1|13560.5|13556.5|13556.8|13552.9|264
1647867000000|2022-03-21 12:50:00|13557|13555|13556.9|13554.9|13560.2|13556|13556.1|13552.7|272
1647867300000|2022-03-21 12:55:00|13557|13555|13560|13555|13560.5|13556.9|13556.6|13553.7|251
1647867600000|2022-03-21 13:00:00|13560.2|13555.2|13556.4|13554.4|13560.4|13556.6|13556.1|13552.5|216
1647867900000|2022-03-21 13:05:00|13556.3|13554.3|13554|13552|13557.7|13554.5|13553.8|13550.2|185
1647868200000|2022-03-21 13:10:00|13554.1|13552.1|13554.4|13552.4|13556.5|13553.1|13553.9|13550.4|197
1647868500000|2022-03-21 13:15:00|13554.5|13552.5|13557.6|13552.6|13558|13554.6|13554|13550.6|179
1647868800000|2022-03-21 13:20:00|13557.7|13552.7|13556.3|13551.3|13557.8|13554.4|13554.4|13550.8|196
1647869100000|2022-03-21 13:25:00|13556.2|13551.2|13557.2|13552.2|13557.2|13553.7|13553.1|13549.7|271
1647869400000|2022-03-21 13:30:00|13557|13552|13554.7|13549.7|13558.8|13555.3|13553.3|13549.7|345
1647869700000|2022-03-21 13:35:00|13554.8|13549.8|13555.5|13550.5|13556|13552|13552.9|13549.4|287
1647870000000|2022-03-21 13:40:00|13555.4|13550.4|13556.1|13551.1|13556.9|13551.9|13553.2|13549.7|272
1647870300000|2022-03-21 13:45:00|13556|13551|13555.5|13550.5|13557.3|13553.1|13554.6|13550.3|185
1647870600000|2022-03-21 13:50:00|13555.6|13550.6|13556.6|13551.6|13557|13553.6|13553.3|13549.6|201
1647870900000|2022-03-21 13:55:00|13556.7|13551.7|13555.6|13550.6|13556.9|13553|13553.6|13550.1|296
1647871200000|2022-03-21 14:00:00|13555.7|13550.7|13553|13551|13557.8|13554.4|13552.8|13549.7|310
1647871500000|2022-03-21 14:05:00|13553.1|13551.1|13552.3|13550.3|13555.6|13552.1|13552|13548.6|246
1647871800000|2022-03-21 14:10:00|13552.2|13550.2|13554|13552|13556.3|13552.9|13551.8|13548.9|259
1647872100000|2022-03-21 14:15:00|13554.1|13552.1|13554.1|13549.1|13556|13552.3|13552.4|13549|251
1647872400000|2022-03-21 14:20:00|13554.2|13549.2|13553.8|13551.8|13556.8|13553.4|13552.9|13549.2|256
1647872700000|2022-03-21 14:25:00|13553.9|13551.9|13554.3|13552.3|13556.7|13553.7|13552.8|13549.6|230
1647873000000|2022-03-21 14:30:00|13554.2|13552.2|13557.7|13552.7|13558.1|13554.8|13554|13551.4|222
1647873300000|2022-03-21 14:35:00|13557.8|13552.8|13557.9|13552.9|13558.4|13555|13555.4|13551.9|293
1647873600000|2022-03-21 14:40:00|13557.7|13552.7|13555.1|13553.1|13557.7|13553.9|13554.4|13550.7|206
1647873900000|2022-03-21 14:45:00|13555.2|13553.2|13554.5|13552.5|13557.3|13553.8|13553.2|13550.2|207
1647874200000|2022-03-21 14:50:00|13556|13551|13555|13553|13557.3|13553.9|13554.1|13550.7|175
1647874500000|2022-03-21 14:55:00|13554.9|13552.9|13554|13552|13556.9|13553.4|13553.8|13550.5|184
1647874800000|2022-03-21 15:00:00|13554.1|13552.1|13552.7|13550.7|13556.3|13552.7|13552.1|13548.9|251
1647875100000|2022-03-21 15:05:00|13552.8|13550.8|13556.2|13554.2|13558.9|13555.5|13552.5|13550.2|189
1647875400000|2022-03-21 15:10:00|13556.3|13554.3|13553.4|13551.4|13558.7|13555.8|13553.3|13550.7|235
1647875700000|2022-03-21 15:15:00|13553.5|13551.5|13553.7|13551.7|13555.2|13552|13552.3|13549.2|157
1647876000000|2022-03-21 15:20:00|13553.6|13551.6|13552.7|13550.7|13553.9|13551.9|13552.2|13550.2|121
1647876300000|2022-03-21 15:25:00|13552.6|13550.6|13552.5|13550.5|13554.3|13550.9|13552.2|13549.2|147
1647876600000|2022-03-21 15:30:00|13552.4|13550.4|13552.2|13550.2|13554.1|13551|13552.2|13549.1|167
1647876900000|2022-03-21 15:35:00|13552.3|13550.3|13552.3|13550.3|13554.4|13551|13552.2|13549.2|170
1647877200000|2022-03-21 15:40:00|13552.2|13550.2|13553.1|13551.1|13555.3|13551.7|13551.9|13549.5|187
1647877500000|2022-03-21 15:45:00|13553.2|13551.2|13552.4|13550.4|13554.8|13551.3|13552.3|13548.8|174
1647877800000|2022-03-21 15:50:00|13552.5|13550.5|13551.5|13549.5|13553.7|13550.8|13550.9|13548.7|180
1647878100000|2022-03-21 15:55:00|13551.6|13549.6|13552.8|13547.8|13553.7|13550.6|13551.2|13547.8|242
1647878400000|2022-03-21 16:00:00|13551.4|13549.4|13554.1|13549.1|13554.5|13550.9|13549.9|13546.8|197
1647878700000|2022-03-21 16:05:00|13554|13549|13552|13547|13554.6|13550.5|13550.4|13546.9|164
1647879000000|2022-03-21 16:10:00|13550.4|13548.4|13553.3|13548.3|13554.4|13550.8|13550.3|13546.9|168
1647879300000|2022-03-21 16:15:00|13553.2|13548.2|13553.5|13548.5|13554.1|13550.2|13551.6|13547.9|137
1647879600000|2022-03-21 16:20:00|13553.6|13548.6|13554.3|13549.3|13555.2|13550.5|13551.7|13547|203
1647879900000|2022-03-21 16:25:00|13554.2|13549.2|13555.3|13550.3|13556.7|13552.3|13552.8|13549|179
1647880200000|2022-03-21 16:30:00|13555.4|13550.4|13561.1|13556.1|13564.7|13559.7|13555.3|13550.3|516
1647880500000|2022-03-21 16:35:00|13561|13556|13560.8|13555.8|13564.5|13560.9|13559.6|13555.7|351
1647880800000|2022-03-21 16:40:00|13560.9|13555.9|13560.8|13555.8|13561.5|13557.8|13557.7|13554.1|261
1647881100000|2022-03-21 16:45:00|13560.7|13555.7|13560.7|13555.7|13562.2|13558.7|13559.3|13555.1|228
1647881400000|2022-03-21 16:50:00|13560.6|13555.6|13563.4|13561.4|13565|13561.5|13559.5|13555.5|279
1647881700000|2022-03-21 16:55:00|13563.5|13561.5|13564.2|13559.2|13565.3|13561.8|13562.3|13558.5|223
1647882000000|2022-03-21 17:00:00|13564.1|13559.1|13566.8|13561.8|13567|13562.8|13563.3|13559.1|237
1647882300000|2022-03-21 17:05:00|13566.9|13561.9|13566.2|13561.2|13566.9|13562.9|13564|13560|236
1647882600000|2022-03-21 17:10:00|13566.1|13561.1|13571.5|13566.5|13571.7|13566.7|13565.3|13561.1|295
1647882900000|2022-03-21 17:15:00|13571.4|13566.4|13580.8|13575.8|13581|13576|13570|13566.1|287
1647883200000|2022-03-21 17:20:00|13580.9|13575.9|13579.6|13574.6|13583.1|13578.1|13579.1|13574.1|222
1647883500000|2022-03-21 17:25:00|13580.5|13575.5|13580.1|13575.1|13584.8|13579.8|13579.5|13574.5|277
1647883800000|2022-03-21 17:30:00|13580.2|13575.2|13579.2|13574.2|13581|13576|13578.9|13573.9|217
1647884100000|2022-03-21 17:35:00|13579.1|13574.1|13576.8|13571.8|13580.9|13576.3|13575.6|13570.6|263
1647884400000|2022-03-21 17:40:00|13576.7|13571.7|13577.4|13572.4|13578.5|13574.5|13575.3|13571.1|289
1647884700000|2022-03-21 17:45:00|13577.5|13572.5|13573.7|13568.7|13577.5|13573.4|13572.9|13567.9|207
1647885000000|2022-03-21 17:50:00|13573.4|13568.4|13574.2|13569.2|13574.7|13570.5|13572.5|13567.9|153
1647885300000|2022-03-21 17:55:00|13574|13569|13573.1|13568.1|13574.7|13569.7|13571.6|13568|166
1647885600000|2022-03-21 18:00:00|13573.2|13568.2|13574.8|13569.8|13574.9|13571.2|13570.4|13566.5|155
1647885900000|2022-03-21 18:05:00|13574.7|13569.7|13577.2|13572.2|13577.4|13572.4|13574.6|13569.6|150
1647886200000|2022-03-21 18:10:00|13577.3|13572.3|13580.5|13575.5|13580.6|13576.9|13577.2|13572.2|176
1647886500000|2022-03-21 18:15:00|13580.6|13575.6|13579.8|13574.8|13580.8|13575.8|13579.7|13574.7|174
1647886800000|2022-03-21 18:20:00|13579.7|13574.7|13576.6|13571.6|13579.8|13575.3|13575.2|13570.2|141
1647887100000|2022-03-21 18:25:00|13576.5|13571.5|13574.8|13569.8|13577.9|13572.9|13574.5|13569.5|146
1647887400000|2022-03-21 18:30:00|13574.7|13569.7|13576.9|13571.9|13577.1|13573.6|13574.6|13569.6|108
1647887700000|2022-03-21 18:35:00|13576.8|13571.8|13576.9|13571.9|13579|13575.6|13576.7|13571.7|163
1647888000000|2022-03-21 18:40:00|13577.1|13572.1|13576|13571|13577.7|13573.7|13575.3|13571|142
1647888300000|2022-03-21 18:45:00|13576.1|13571.1|13577.5|13572.5|13577.5|13572.5|13573.9|13568.9|171
1647888600000|2022-03-21 18:50:00|13577.4|13572.4|13578.6|13573.6|13579.1|13574.1|13574.5|13570.9|142
1647888900000|2022-03-21 18:55:00|13578.7|13573.7|13584.2|13579.2|13584.9|13581.2|13577.3|13573.5|178
1647889200000|2022-03-21 19:00:00|13584.1|13579.1|13582.3|13577.3|13584.2|13579.2|13580.7|13576.3|132
1647889500000|2022-03-21 19:05:00|13582.4|13577.4|13582.5|13577.5|13583.1|13578.1|13581.2|13576.2|116
1647889800000|2022-03-21 19:10:00|13582.6|13577.6|13581.6|13576.6|13582.6|13577.6|13579.4|13575.9|111
1647890100000|2022-03-21 19:15:00|13581.5|13576.5|13582.3|13577.3|13582.4|13577.4|13580.1|13575.1|159
1647890400000|2022-03-21 19:20:00|13582.2|13577.2|13581.5|13576.5|13582.2|13577.2|13581.2|13576.2|98
1647890700000|2022-03-21 19:25:00|13581.4|13576.4|13578.8|13573.8|13581.5|13577.5|13578.2|13573.2|137
1647891000000|2022-03-21 19:30:00|13578.5|13573.5|13578.2|13573.2|13579|13574|13577.5|13572.5|141
1647891300000|2022-03-21 19:35:00|13578.5|13573.5|13581.1|13576.1|13581.2|13576.8|13578.4|13573.4|134
1647891600000|2022-03-21 19:40:00|13581.4|13576.4|13579.9|13574.9|13581.8|13576.8|13578.6|13574.1|79
1647891900000|2022-03-21 19:45:00|13579.8|13574.8|13582.3|13577.3|13582.7|13577.7|13579.7|13574.7|115
1647892200000|2022-03-21 19:50:00|13582.2|13577.2|13578.3|13573.3|13582.2|13577.2|13578.1|13573.1|128
1647892500000|2022-03-21 19:55:00|13578.2|13573.2|13580.5|13575.5|13581.1|13576.1|13578.1|13573.1|204
1647892800000|2022-03-21 20:00:00|13580.6|13575.6|13580.6|13575.6|13581.2|13576.2|13578.9|13573.9|135
1647893100000|2022-03-21 20:05:00|13580.5|13575.5|13582|13577|13582.3|13577.3|13579.8|13574.8|116
1647893400000|2022-03-21 20:10:00|13581.9|13576.9|13581.3|13576.3|13582.7|13577.7|13580.9|13575.9|76
1647893700000|2022-03-21 20:15:00|13581.4|13576.4|13580.9|13575.9|13581.4|13576.4|13580.8|13575.8|61
1647894000000|2022-03-21 20:20:00|13581|13576|13581.6|13576.6|13581.9|13576.9|13580.8|13575.8|95
1647894300000|2022-03-21 20:25:00|13581.5|13576.5|13581.5|13576.5|13581.7|13578.1|13579.9|13576.4|61
1647894600000|2022-03-21 20:30:00|13581.7|13576.7|13581.2|13576.2|13581.9|13576.9|13580.4|13575.4|126
1647894900000|2022-03-21 20:35:00|13581.1|13576.1|13580.5|13575.5|13581.3|13576.3|13580.2|13575.2|118
1647895200000|2022-03-21 20:40:00|13580.4|13575.4|13580.9|13575.9|13581.5|13576.5|13580.3|13575.3|132
1647895500000|2022-03-21 20:45:00|13580.8|13575.8|13579.6|13574.6|13581.6|13576.6|13578.8|13572.6|116
1647895800000|2022-03-21 20:50:00|13579.8|13574.8|13580.1|13575.1|13580.3|13575.3|13579.2|13574.2|151
1647896100000|2022-03-21 20:55:00|13579.8|13574.8|13579.8|13574.8|13581.5|13575.4|13578.9|13572.4|195
1647896400000|2022-03-21 21:00:00|13580.3|13573.8|13582.5|13573|13583.7|13574.5|13580.3|13572.6|46
1647896700000|2022-03-21 21:05:00|13582.9|13572.9|13581.7|13570.2|13585.4|13573|13580.3|13568.3|54
1647897000000|2022-03-21 21:10:00|13584.2|13568.3|13584.8|13570.6|13586.4|13571.7|13579.8|13566.1|133
1647897300000|2022-03-21 21:15:00|13586.4|13570.8|13582.1|13569.4|13586.4|13571.5|13580.1|13566.9|117
1647897600000|2022-03-21 21:20:00|13582.8|13568.7|13583.7|13570|13584.6|13571.7|13580.1|13567.1|96
1647897900000|2022-03-21 21:25:00|13584|13568.8|13582.1|13569.4|13585.4|13571.6|13579.7|13566.8|126
1647898200000|2022-03-21 21:30:00|13583.1|13570.7|13584.6|13568.8|13585.6|13571.2|13580.2|13566.6|125
1647898500000|2022-03-21 21:35:00|13581.6|13570.8|13584.2|13569.6|13585.6|13571.4|13580|13567.8|130
1647898800000|2022-03-21 21:40:00|13582.6|13569.3|13583.4|13567.4|13584.8|13571.2|13580.8|13566.9|122
1647899100000|2022-03-21 21:45:00|13578.3|13570.8|13581.2|13569.9|13584.8|13570.8|13578.3|13566.6|98
1647899400000|2022-03-21 21:50:00|13582.6|13566.6|13584.3|13569|13584.9|13570.9|13578.3|13566.6|128
1647899700000|2022-03-21 21:55:00|13584.7|13569.1|13583.8|13569.5|13585.6|13570.7|13578.7|13566.3|130
1647900000000|2022-03-21 22:00:00|13585.5|13569.7|13583.5|13570.6|13587.2|13571.8|13579.3|13568.3|170
1647900300000|2022-03-21 22:05:00|13582.9|13571|13584.3|13570.8|13585.7|13571.3|13581.2|13568.8|165
1647900600000|2022-03-21 22:10:00|13582.8|13570.4|13583.6|13570.3|13585.4|13571.8|13579.2|13568.5|181
1647900900000|2022-03-21 22:15:00|13583.7|13568.7|13583.9|13570.2|13585.5|13572.1|13579.7|13568.7|146
1647901200000|2022-03-21 22:20:00|13583.8|13570.3|13583.8|13571.4|13586|13572.5|13579.4|13568.2|140
1647901500000|2022-03-21 22:25:00|13583.6|13572.2|13584.3|13570.1|13585.7|13572.3|13579.2|13568.2|121
1647901800000|2022-03-21 22:30:00|13584.1|13569.8|13578.9|13570.3|13584.7|13572.8|13576.1|13566|224
1647902100000|2022-03-21 22:35:00|13578.6|13570.5|13576.6|13571.6|13580.4|13571.6|13575.7|13566.7|157
1647902400000|2022-03-21 22:40:00|13576.8|13571.8|13579.2|13571.7|13580.3|13572.5|13576.5|13570.5|127
1647902700000|2022-03-21 22:45:00|13578.8|13571.9|13578.7|13570.9|13580.9|13572.8|13577.3|13569.8|132
1647903000000|2022-03-21 22:50:00|13578.6|13570.5|13577.4|13572.4|13580.3|13572.7|13576|13568.4|173
1647903300000|2022-03-21 22:55:00|13577.3|13572.3|13577.9|13572.9|13578.7|13573|13575.9|13568.5|159
1647903600000|2022-03-21 23:00:00|13577.7|13572.7|13581.9|13576.9|13582.1|13577.1|13577.2|13572.2|95
1647903900000|2022-03-21 23:05:00|13581.8|13576.8|13581.7|13576.7|13582.9|13577.9|13581.6|13576.6|102
1647904200000|2022-03-21 23:10:00|13581.8|13576.8|13581.6|13576.6|13582|13577|13581.5|13576.5|86
1647904500000|2022-03-21 23:15:00|13581.7|13576.7|13584|13579|13584|13579|13581.6|13576.6|96
1647904800000|2022-03-21 23:20:00|13583.8|13578.8|13583.9|13578.9|13584.1|13579.1|13583.6|13578.6|89
1647905100000|2022-03-21 23:25:00|13584|13579|13584.6|13579.6|13585.2|13580.2|13583.8|13578.8|107
1647905400000|2022-03-21 23:30:00|13584.7|13579.7|13585.9|13580.9|13585.9|13580.9|13584.3|13579.3|135
1647905700000|2022-03-21 23:35:00|13585.8|13580.8|13586.1|13581.1|13586.4|13581.4|13585.4|13580.4|97
1647906000000|2022-03-21 23:40:00|13586.2|13581.2|13586.4|13581.4|13586.6|13581.6|13584.6|13579.6|123
1647906300000|2022-03-21 23:45:00|13586.5|13581.5|13585.8|13580.8|13586.6|13582.1|13584.1|13580.3|101
1647906600000|2022-03-21 23:50:00|13585.9|13580.9|13586|13581|13586.6|13582.9|13584.3|13580.7|121
1647906900000|2022-03-21 23:55:00|13586.1|13581.1|13584.9|13582.9|13587.2|13583|13584.9|13581.1|111
1647907200000|2022-03-22 00:00:00|13585|13583|13585.2|13583.2|13589.4|13585.8|13584.9|13581.3|128
1647907500000|2022-03-22 00:05:00|13585.4|13583.4|13585.8|13583.8|13588.2|13584.8|13585.2|13581.9|94
1647907800000|2022-03-22 00:10:00|13585.7|13583.7|13589|13587|13590.9|13587.4|13585.5|13583.3|154
1647908100000|2022-03-22 00:15:00|13589.1|13587.1|13590.4|13588.4|13593.8|13590.3|13589|13585.8|161
1647908400000|2022-03-22 00:20:00|13590.3|13588.3|13591.8|13586.8|13593.1|13589.7|13589.6|13586.2|181
1647908700000|2022-03-22 00:25:00|13591.9|13586.9|13593.6|13591.6|13594.4|13591.8|13589.9|13586.4|150
1647909000000|2022-03-22 00:30:00|13593.7|13591.7|13594.6|13592.6|13594.9|13592.6|13592.7|13589.2|164
1647909300000|2022-03-22 00:35:00|13594.5|13592.5|13595.7|13593.7|13596.1|13593.8|13594|13590.9|140
1647909600000|2022-03-22 00:40:00|13595.8|13593.8|13596.8|13594.8|13599.3|13595.6|13595.7|13592.5|209
1647909900000|2022-03-22 00:45:00|13596.9|13594.9|13599.1|13597.1|13601.7|13598.4|13596.9|13593.8|335
1647910200000|2022-03-22 00:50:00|13599|13597|13601|13599|13602.3|13599|13597.5|13594|271
1647910500000|2022-03-22 00:55:00|13602.7|13597.7|13598.3|13596.3|13604.1|13600.4|13597.9|13594.4|380
1647910800000|2022-03-22 01:00:00|13599.9|13594.9|13594|13592|13600.8|13596.9|13593.9|13590.6|191
1647911100000|2022-03-22 01:05:00|13593.8|13591.8|13592.5|13590.5|13597.6|13593.9|13592.4|13589.2|194
1647911400000|2022-03-22 01:10:00|13592.4|13590.4|13592.2|13590.2|13595.4|13592.2|13591.8|13588.2|200
1647911700000|2022-03-22 01:15:00|13592|13590|13594.2|13589.2|13596.9|13591.9|13591.6|13588|274
1647912000000|2022-03-22 01:20:00|13594.3|13589.3|13595.9|13590.9|13595.9|13592.4|13591.5|13588.1|214
1647912300000|2022-03-22 01:25:00|13595.8|13590.8|13596.5|13594.5|13598.7|13595.4|13594.2|13590.8|172
1647912600000|2022-03-22 01:30:00|13596.6|13594.6|13596.6|13594.6|13598.3|13595.7|13594.3|13592.2|204
1647912900000|2022-03-22 01:35:00|13596.7|13594.7|13595.2|13593.2|13597.2|13594.7|13594.3|13591.4|177
1647913200000|2022-03-22 01:40:00|13595.3|13593.3|13596.9|13591.9|13597.4|13594.5|13594.5|13591.4|165
1647913500000|2022-03-22 01:45:00|13596.8|13591.8|13593.7|13591.7|13597.3|13593.8|13593.2|13591|149
1647913800000|2022-03-22 01:50:00|13593.6|13591.6|13592.6|13587.6|13593.7|13591.7|13589.9|13586.4|171
1647914100000|2022-03-22 01:55:00|13591.3|13589.3|13596.2|13591.2|13597.5|13594.5|13591.1|13589.1|235
1647914400000|2022-03-22 02:00:00|13596.1|13591.1|13593.3|13591.3|13596.1|13592.5|13593.1|13590.3|184
1647914700000|2022-03-22 02:05:00|13593.4|13591.4|13593.7|13591.7|13594.1|13592.1|13592|13590|105
1647915000000|2022-03-22 02:10:00|13593.6|13591.6|13592.6|13590.6|13593.7|13591.7|13590.2|13587.9|132
1647915300000|2022-03-22 02:15:00|13592.7|13590.7|13591.2|13589.2|13593.6|13591.6|13591.1|13589.1|101
1647915600000|2022-03-22 02:20:00|13591.1|13589.1|13591.2|13589.2|13592.3|13590.3|13590.9|13588.9|109
1647915900000|2022-03-22 02:25:00|13591.1|13589.1|13589.3|13584.3|13591.3|13589.3|13587.1|13583.7|112
1647916200000|2022-03-22 02:30:00|13589.2|13584.2|13589.1|13584.1|13591.5|13588.1|13587.3|13584|204
1647916500000|2022-03-22 02:35:00|13589|13584|13586.4|13584.4|13590.1|13586.4|13586.2|13582.7|150
1647916800000|2022-03-22 02:40:00|13586.5|13584.5|13585.5|13583.5|13588.4|13585|13584.6|13581.4|186
1647917100000|2022-03-22 02:45:00|13585.4|13583.4|13583.7|13581.7|13585.6|13583.6|13583.2|13579.9|133
1647917400000|2022-03-22 02:50:00|13583.6|13581.6|13583.4|13581.4|13583.6|13581.6|13583.1|13581.1|110
1647917700000|2022-03-22 02:55:00|13583.5|13581.5|13582.2|13580.2|13585.4|13582.3|13582.2|13578.8|176
1647918000000|2022-03-22 03:00:00|13582.3|13580.3|13584.6|13582.6|13586|13582.9|13582.2|13579|143
1647918300000|2022-03-22 03:05:00|13584.7|13582.7|13586.4|13584.4|13586.5|13584.5|13584.3|13580.7|115
1647918600000|2022-03-22 03:10:00|13586.5|13584.5|13587.2|13585.2|13588.7|13585.8|13586.3|13583.7|109
1647918900000|2022-03-22 03:15:00|13587.3|13585.3|13585.5|13583.5|13589|13585.7|13585.4|13583.4|84
1647919200000|2022-03-22 03:20:00|13585.4|13583.4|13581.6|13579.6|13585.5|13583.5|13581.6|13579.6|121
1647919500000|2022-03-22 03:25:00|13581.5|13579.5|13581.4|13579.4|13582|13580|13581.2|13579.2|118
1647919800000|2022-03-22 03:30:00|13581.3|13579.3|13581.6|13579.6|13581.7|13579.7|13580.7|13578.7|121
1647920100000|2022-03-22 03:35:00|13581.5|13579.5|13580.5|13578.5|13581.8|13579.8|13580.3|13578.3|134
1647920400000|2022-03-22 03:40:00|13580.6|13578.6|13582.6|13580.6|13582.9|13580.9|13580.4|13578.4|146
1647920700000|2022-03-22 03:45:00|13582.7|13580.7|13583.4|13581.4|13585.9|13582.9|13582.3|13580.3|95
1647921000000|2022-03-22 03:50:00|13583.3|13581.3|13585.2|13583.2|13586.9|13583.5|13582|13578.8|177
1647921300000|2022-03-22 03:55:00|13585.3|13583.3|13584.3|13582.3|13587.3|13583.7|13584.3|13580.9|102
1647921600000|2022-03-22 04:00:00|13584.4|13582.4|13586.1|13584.1|13587.9|13584.3|13583.8|13581.2|107
1647921900000|2022-03-22 04:05:00|13586.2|13584.2|13586.9|13581.9|13587.8|13584.3|13585.1|13581.7|116
1647922200000|2022-03-22 04:10:00|13586.8|13581.8|13584.6|13582.6|13587.7|13584.2|13584.4|13580.8|167
1647922500000|2022-03-22 04:15:00|13584.5|13582.5|13586.5|13584.5|13588.8|13585.7|13584.4|13582.4|212
1647922800000|2022-03-22 04:20:00|13586.4|13584.4|13588.9|13586.9|13593.9|13589.6|13586.2|13582.9|292
1647923100000|2022-03-22 04:25:00|13589|13587|13590.1|13585.1|13590.7|13587.3|13586.9|13583.7|210
1647923400000|2022-03-22 04:30:00|13590|13585|13592.3|13587.3|13592.3|13589|13586.9|13583.3|196
1647923700000|2022-03-22 04:35:00|13592.2|13587.2|13594.8|13589.8|13596.6|13593.3|13590.1|13586.7|202
1647924000000|2022-03-22 04:40:00|13594.7|13589.7|13593.6|13588.6|13594.7|13590.7|13590.2|13586.7|213
1647924300000|2022-03-22 04:45:00|13593.5|13588.5|13596.3|13591.3|13596.3|13592.1|13591.1|13587.6|160
1647924600000|2022-03-22 04:50:00|13596.4|13591.4|13594.5|13592.5|13597.3|13593.6|13592.7|13589.1|177
1647924900000|2022-03-22 04:55:00|13594.4|13592.4|13593.9|13591.9|13596.8|13593.5|13591.5|13588.9|202
1647925200000|2022-03-22 05:00:00|13593.8|13591.8|13590.7|13588.7|13594.8|13591.9|13590.3|13586.9|232
1647925500000|2022-03-22 05:05:00|13590.6|13588.6|13591.6|13589.6|13593.9|13590.6|13589.4|13586.3|215
1647925800000|2022-03-22 05:10:00|13591.7|13589.7|13591.8|13589.8|13593|13589.8|13591.3|13587.8|83
1647926100000|2022-03-22 05:15:00|13591.6|13589.6|13591.8|13589.8|13598.8|13594.6|13591.6|13588.6|201
1647926400000|2022-03-22 05:20:00|13591.9|13589.9|13593.8|13591.8|13595.2|13592|13591.4|13588|108
1647926700000|2022-03-22 05:25:00|13593.9|13591.9|13592.5|13590.5|13596.8|13593.6|13592.4|13590|183
1647927000000|2022-03-22 05:30:00|13592.3|13590.3|13590.3|13588.3|13593.3|13590.4|13589.5|13585.9|225
1647927300000|2022-03-22 05:35:00|13590.4|13588.4|13591.3|13589.3|13593.4|13590.2|13588.9|13585.2|200
1647927600000|2022-03-22 05:40:00|13591.2|13589.2|13589.6|13587.6|13593.3|13590|13589.1|13587.1|135
1647927900000|2022-03-22 05:45:00|13589.3|13587.3|13590.8|13588.8|13593|13590|13588.8|13585.6|213
1647928200000|2022-03-22 05:50:00|13590.7|13588.7|13590.7|13588.7|13592|13588.9|13589.5|13586.5|167
1647928500000|2022-03-22 05:55:00|13590.8|13588.8|13591.8|13589.8|13593.3|13589.9|13590.4|13588.2|96
1647928800000|2022-03-22 06:00:00|13591.7|13589.7|13597.6|13592.6|13598.8|13595|13591.6|13588.7|250
1647929100000|2022-03-22 06:05:00|13597.8|13592.8|13594|13592|13598|13594.5|13592.1|13588.6|202
1647929400000|2022-03-22 06:10:00|13594.2|13592.2|13592.6|13587.6|13596.2|13592.9|13590.4|13587.3|198
1647929700000|2022-03-22 06:15:00|13591.1|13589.1|13592.5|13590.5|13597.6|13593.9|13591|13589|190
1647930000000|2022-03-22 06:20:00|13592.6|13590.6|13591.5|13589.5|13594.2|13592.2|13591.2|13588|169
1647930300000|2022-03-22 06:25:00|13591.6|13589.6|13591.3|13589.3|13591.9|13589.9|13589.3|13585.9|198
1647930600000|2022-03-22 06:30:00|13591.4|13589.4|13590.7|13588.7|13591.5|13589.4|13589.1|13586|107
1647930900000|2022-03-22 06:35:00|13590.6|13588.6|13590.5|13588.5|13592.7|13589.8|13589.7|13586|166
1647931200000|2022-03-22 06:40:00|13590.4|13588.4|13593.9|13591.9|13594.8|13592.1|13590.2|13587.1|121
1647931500000|2022-03-22 06:45:00|13594|13592|13597|13595|13598.3|13595.2|13593.9|13591|226
1647931800000|2022-03-22 06:50:00|13597.1|13595.1|13596.7|13594.7|13599.4|13596.3|13595.7|13592.1|168
1647932100000|2022-03-22 06:55:00|13596.8|13594.8|13600.3|13598.3|13601.8|13598.6|13596.7|13593.7|149
1647932400000|2022-03-22 07:00:00|13600.4|13598.4|13595.2|13593.2|13601.8|13598.4|13594.7|13591.2|276
1647932700000|2022-03-22 07:05:00|13595.1|13593.1|13593.6|13591.6|13596.4|13593.1|13592.6|13590.2|202
1647933000000|2022-03-22 07:10:00|13593.4|13591.4|13593.6|13591.6|13596.2|13593.1|13591.4|13588.4|193
1647933300000|2022-03-22 07:15:00|13593.5|13591.5|13589.8|13587.8|13595|13591.7|13589.3|13585.8|140
1647933600000|2022-03-22 07:20:00|13589.9|13587.9|13585.9|13583.9|13591.1|13588|13585.9|13582.6|194
1647933900000|2022-03-22 07:25:00|13587.3|13582.3|13586.6|13584.6|13590.2|13586.8|13586.4|13582.3|210
1647934200000|2022-03-22 07:30:00|13586.7|13584.7|13584.3|13582.3|13587.8|13584.7|13584.3|13582|173
1647934500000|2022-03-22 07:35:00|13584.4|13582.4|13586.9|13584.9|13589.6|13586.1|13584.4|13582.4|196
1647934800000|2022-03-22 07:40:00|13587|13585|13588.8|13586.8|13591.3|13587.7|13587|13584.2|192
1647935100000|2022-03-22 07:45:00|13588.7|13586.7|13588.4|13586.4|13590.8|13587.3|13587.3|13584.5|132
1647935400000|2022-03-22 07:50:00|13588.3|13586.3|13587.4|13585.4|13590.4|13587.1|13587.3|13584|165
1647935700000|2022-03-22 07:55:00|13587.6|13585.6|13586.1|13584.1|13587.7|13585.6|13585.3|13581.9|202
1647936000000|2022-03-22 08:00:00|13586.2|13584.2|13585.9|13583.9|13589.4|13586|13585.3|13582.2|270
1647936300000|2022-03-22 08:05:00|13586|13584|13583.2|13581.2|13587.5|13584|13583|13579.9|140
1647936600000|2022-03-22 08:10:00|13583.1|13581.1|13583.4|13581.4|13586.3|13582.8|13583|13579.7|221
1647936900000|2022-03-22 08:15:00|13583.3|13581.3|13584.2|13579.2|13584.6|13581.5|13582.1|13578.8|326
1647937200000|2022-03-22 08:20:00|13584.3|13579.3|13580.4|13578.4|13584.5|13581.1|13580.1|13576.6|319
1647937500000|2022-03-22 08:25:00|13580.3|13578.3|13580.3|13578.3|13582|13578.9|13579.5|13575.8|288
1647937800000|2022-03-22 08:30:00|13580.2|13578.2|13579.2|13577.2|13582.2|13578.7|13579.1|13576|214
1647938100000|2022-03-22 08:35:00|13579.3|13577.3|13578.9|13576.9|13581.5|13578|13578|13574.6|202
1647938400000|2022-03-22 08:40:00|13579|13577|13578.2|13576.2|13580.3|13577.1|13576.8|13573.8|274
1647938700000|2022-03-22 08:45:00|13578.3|13576.3|13579.4|13577.4|13580.1|13577.6|13577.9|13574.6|226
1647939000000|2022-03-22 08:50:00|13579.3|13577.3|13581.4|13579.4|13583.3|13579.9|13579.1|13575.9|261
1647939300000|2022-03-22 08:55:00|13581.3|13579.3|13583.1|13581.1|13584.2|13581.2|13580.2|13577|253
1647939600000|2022-03-22 09:00:00|13583.2|13581.2|13580.8|13578.8|13585.3|13582.4|13580.7|13576.9|275
1647939900000|2022-03-22 09:05:00|13580.7|13578.7|13581.5|13579.5|13584.7|13581.5|13579.6|13576.1|270
1647940200000|2022-03-22 09:10:00|13581.7|13579.7|13584.3|13579.3|13585|13581.4|13579.9|13576.9|248
1647940500000|2022-03-22 09:15:00|13584.4|13579.4|13580.8|13578.8|13585.3|13581.9|13580.7|13577.1|270
1647940800000|2022-03-22 09:20:00|13582.4|13577.4|13582.5|13580.5|13584.5|13581|13580.7|13577.2|317
1647941100000|2022-03-22 09:25:00|13582.4|13580.4|13581.7|13579.7|13583.9|13580.4|13580.9|13577.5|263
1647941400000|2022-03-22 09:30:00|13581.6|13579.6|13584.1|13582.1|13585.7|13582.4|13581.5|13578.2|230
1647941700000|2022-03-22 09:35:00|13584.2|13582.2|13584|13582|13585.7|13582.7|13582.6|13579.3|192
1647942000000|2022-03-22 09:40:00|13583.9|13581.9|13584.8|13582.8|13588.9|13585.4|13583.9|13580.8|212
1647942300000|2022-03-22 09:45:00|13584.7|13582.7|13587.4|13585.4|13589.3|13585.9|13584|13580.7|320
1647942600000|2022-03-22 09:50:00|13587.3|13585.3|13589|13587|13590.7|13587.4|13587.3|13584|265
1647942900000|2022-03-22 09:55:00|13589.1|13587.1|13586.4|13584.4|13591.3|13588.2|13586.3|13583.1|248
1647943200000|2022-03-22 10:00:00|13586.3|13584.3|13588.3|13586.3|13590.5|13587.4|13586.2|13584.2|258
1647943500000|2022-03-22 10:05:00|13588.4|13586.4|13592.6|13590.6|13592.9|13590.9|13588.3|13586.2|201
1647943800000|2022-03-22 10:10:00|13592.5|13590.5|13591.7|13589.7|13593.9|13590.8|13591.2|13587.9|177
1647944100000|2022-03-22 10:15:00|13591.6|13589.6|13590.6|13588.6|13594.6|13591.6|13589.7|13586.6|215
1647944400000|2022-03-22 10:20:00|13590.5|13588.5|13591.5|13589.5|13593|13589.7|13589.6|13586.1|240
1647944700000|2022-03-22 10:25:00|13591.4|13589.4|13588.7|13586.7|13592.9|13589.6|13588.5|13585.2|252
1647945000000|2022-03-22 10:30:00|13588.8|13586.8|13583.1|13581.1|13590.2|13587.5|13581.6|13577.9|308
1647945300000|2022-03-22 10:35:00|13583.2|13581.2|13582.2|13580.2|13584.4|13581.6|13582.1|13579|193
1647945600000|2022-03-22 10:40:00|13582.1|13580.1|13583.6|13581.6|13583.9|13581.9|13581.9|13579.9|187
1647945900000|2022-03-22 10:45:00|13583.7|13581.7|13581.1|13579.1|13583.8|13581.8|13581.1|13579.1|186
1647946200000|2022-03-22 10:50:00|13581.2|13579.2|13583.2|13581.2|13583.5|13581.5|13581|13577.8|150
1647946500000|2022-03-22 10:55:00|13583.1|13581.1|13583.3|13581.3|13584.9|13581.3|13579.8|13577.1|248
1647946800000|2022-03-22 11:00:00|13583.2|13581.2|13582.9|13580.9|13585.2|13581.6|13582.4|13579.2|150
1647947100000|2022-03-22 11:05:00|13582.8|13580.8|13582.7|13580.7|13584.4|13581.1|13582.2|13579.2|106
1647947400000|2022-03-22 11:10:00|13582.6|13580.6|13580.9|13578.9|13583.6|13580.8|13580.8|13577.4|82
1647947700000|2022-03-22 11:15:00|13580.8|13578.8|13580.9|13578.9|13582.3|13578.9|13579.3|13576.6|130
1647948000000|2022-03-22 11:20:00|13580.8|13578.8|13580.3|13578.3|13583.4|13580.1|13580.1|13576.7|139
1647948300000|2022-03-22 11:25:00|13580.2|13578.2|13581.8|13579.8|13582.5|13580.2|13580.1|13577|146
1647948600000|2022-03-22 11:30:00|13581.9|13579.9|13585.1|13580.1|13585.6|13582.3|13581.3|13579.3|203
1647948900000|2022-03-22 11:35:00|13585.3|13580.3|13581.9|13579.9|13586.3|13582.7|13581.6|13578|282
1647949200000|2022-03-22 11:40:00|13582|13580|13583.1|13578.1|13584.4|13580.8|13580.9|13577.9|278
1647949500000|2022-03-22 11:45:00|13583|13578|13579.9|13577.9|13583.3|13579.7|13579.7|13576.5|181
1647949800000|2022-03-22 11:50:00|13580|13578|13579.8|13577.8|13581.6|13578.2|13579.3|13576.1|238
1647950100000|2022-03-22 11:55:00|13579.9|13577.9|13581|13576|13583.1|13579.6|13579.7|13576|269
1647950400000|2022-03-22 12:00:00|13581.1|13576.1|13577.2|13575.2|13581.1|13577|13577|13573.5|264
1647950700000|2022-03-22 12:05:00|13577.1|13575.1|13579|13574|13579.5|13576.1|13577.1|13573.6|224
1647951000000|2022-03-22 12:10:00|13578.9|13573.9|13579.4|13574.4|13580.8|13577.3|13577.3|13573.7|259
1647951300000|2022-03-22 12:15:00|13579.5|13574.5|13574.5|13569.5|13579.5|13574.5|13572.9|13569.1|274
1647951600000|2022-03-22 12:20:00|13574.4|13569.4|13572.7|13567.7|13574.4|13570|13570.6|13567.1|267
1647951900000|2022-03-22 12:25:00|13572.8|13567.8|13570.2|13568.2|13574.6|13571|13570.1|13566.6|291
1647952200000|2022-03-22 12:30:00|13570.3|13568.3|13571.5|13566.5|13572.4|13568.9|13569.8|13566.4|227
1647952500000|2022-03-22 12:35:00|13571.6|13566.6|13569.7|13567.7|13572.7|13569.5|13569.3|13566|232
1647952800000|2022-03-22 12:40:00|13569.8|13567.8|13569|13567|13571.7|13567.9|13568.8|13565.7|206
1647953100000|2022-03-22 12:45:00|13568.9|13566.9|13568.2|13566.2|13570.3|13567.1|13567.9|13565.1|236
1647953400000|2022-03-22 12:50:00|13568.3|13566.3|13569.5|13567.5|13571.2|13567.8|13568.2|13565.9|147
1647953700000|2022-03-22 12:55:00|13569.4|13567.4|13571.8|13569.8|13573.7|13570.6|13568.5|13564.8|303
1647954000000|2022-03-22 13:00:00|13572|13570|13568.1|13566.1|13572.4|13570|13567.9|13564.4|252
1647954300000|2022-03-22 13:05:00|13568.2|13566.2|13569.9|13564.9|13572.3|13568.6|13568|13564.8|207
1647954600000|2022-03-22 13:10:00|13570|13565|13570.1|13565.1|13571.9|13567.8|13568.1|13564.6|336
1647954900000|2022-03-22 13:15:00|13568.7|13566.7|13568.4|13566.4|13572.1|13568.6|13568.3|13565.1|286
1647955200000|2022-03-22 13:20:00|13568.5|13566.5|13568.4|13566.4|13570.6|13567.1|13568.2|13564.8|190
1647955500000|2022-03-22 13:25:00|13568.5|13566.5|13567.4|13565.4|13570.9|13567.6|13566.8|13563.6|287
1647955800000|2022-03-22 13:30:00|13567.3|13565.3|13567.7|13565.7|13570.1|13566.7|13566.9|13563.8|326
1647956100000|2022-03-22 13:35:00|13567.8|13565.8|13566.5|13564.5|13569|13566|13566|13563|235
1647956400000|2022-03-22 13:40:00|13566.6|13564.6|13567.7|13565.7|13567.7|13565.7|13566.2|13564.2|130
1647956700000|2022-03-22 13:45:00|13567.6|13565.6|13567.9|13562.9|13569.2|13566|13566.3|13562.9|300
1647957000000|2022-03-22 13:50:00|13567.8|13562.8|13568|13563|13569.2|13565.7|13566.2|13562.8|266
1647957300000|2022-03-22 13:55:00|13566.3|13564.3|13566.1|13564.1|13568.6|13565.5|13566|13563|294
1647957600000|2022-03-22 14:00:00|13566.2|13564.2|13566.6|13564.6|13568.6|13565.3|13565.9|13563.1|226
1647957900000|2022-03-22 14:05:00|13566.7|13564.7|13570.3|13565.3|13572.1|13568.4|13566.2|13562.8|328
1647958200000|2022-03-22 14:10:00|13570.4|13565.4|13573.5|13568.5|13573.6|13570.1|13568.3|13565.2|262
1647958500000|2022-03-22 14:15:00|13573.6|13568.6|13570.6|13565.6|13578.1|13575.5|13569.5|13565.5|428
1647958800000|2022-03-22 14:20:00|13570.7|13565.7|13569.2|13564.2|13570.9|13567.3|13566.6|13563.1|423
1647959100000|2022-03-22 14:25:00|13569|13564|13567.6|13565.6|13570.2|13566.8|13567.3|13564|317
1647959400000|2022-03-22 14:30:00|13567.9|13565.9|13569.3|13567.3|13570.4|13567.6|13567.2|13563.9|265
1647959700000|2022-03-22 14:35:00|13569.4|13567.4|13570.1|13568.1|13571.6|13568.1|13567.4|13564|222
1647960000000|2022-03-22 14:40:00|13570|13568|13571|13569|13573|13569.5|13568.7|13565.1|295
1647960300000|2022-03-22 14:45:00|13571.1|13569.1|13568.9|13566.9|13572.4|13569.1|13567.7|13564.1|271
1647960600000|2022-03-22 14:50:00|13570.4|13565.4|13571.9|13566.9|13572.3|13568.8|13567.3|13564.1|262
1647960900000|2022-03-22 14:55:00|13571.8|13566.8|13569.8|13567.8|13573.1|13569.8|13569.6|13566.7|245
1647961200000|2022-03-22 15:00:00|13569.7|13567.7|13572.9|13570.9|13575|13572|13569.5|13566.6|288
1647961500000|2022-03-22 15:05:00|13572.8|13570.8|13574.8|13572.8|13577.4|13573.9|13572.2|13569.1|223
1647961800000|2022-03-22 15:10:00|13574.9|13572.9|13572.3|13570.3|13577.8|13574.3|13572.1|13569.5|248
1647962100000|2022-03-22 15:15:00|13572.4|13570.4|13571.9|13569.9|13574|13571.1|13571.8|13568.8|152
1647962400000|2022-03-22 15:20:00|13571.8|13569.8|13574.2|13572.2|13575.3|13573.3|13571.6|13568.2|188
1647962700000|2022-03-22 15:25:00|13574.3|13572.3|13575.9|13570.9|13575.9|13573.5|13574.1|13570.9|160
1647963000000|2022-03-22 15:30:00|13574.4|13572.4|13573.7|13571.7|13576.5|13573.1|13572.7|13570.7|168
1647963300000|2022-03-22 15:35:00|13573.6|13571.6|13576.2|13574.2|13577.7|13574.3|13573.5|13570|202
1647963600000|2022-03-22 15:40:00|13576.3|13574.3|13576.5|13571.5|13578.9|13575.8|13574.7|13571.5|254
1647963900000|2022-03-22 15:45:00|13575.1|13573.1|13575.2|13573.2|13577.4|13573.9|13573.7|13570.1|223
1647964200000|2022-03-22 15:50:00|13575.1|13573.1|13577.4|13572.4|13579.2|13575.6|13574.5|13571|223
1647964500000|2022-03-22 15:55:00|13577.5|13572.5|13574.9|13572.9|13578.5|13574.9|13574.8|13571.9|195
1647964800000|2022-03-22 16:00:00|13575|13573|13575.1|13573.1|13578.4|13574.7|13574.6|13571.1|214
1647965100000|2022-03-22 16:05:00|13574.4|13572.4|13576.7|13574.7|13577.8|13574.8|13574.2|13570.8|133
1647965400000|2022-03-22 16:10:00|13576.6|13574.6|13576.7|13574.7|13578.6|13575.1|13576|13572.4|105
1647965700000|2022-03-22 16:15:00|13576.8|13574.8|13578.5|13576.5|13580.1|13576.8|13576.7|13573.4|147
1647966000000|2022-03-22 16:20:00|13578.4|13576.4|13578.3|13576.3|13579.8|13576.7|13577.3|13573.6|136
1647966300000|2022-03-22 16:25:00|13578.2|13576.2|13578.6|13573.6|13580.9|13576.7|13576.2|13572.5|198
1647966600000|2022-03-22 16:30:00|13578.7|13573.7|13579.2|13574.2|13581.2|13577.8|13577.7|13573.7|192
1647966900000|2022-03-22 16:35:00|13579.3|13574.3|13579.4|13574.4|13579.9|13576.5|13577|13573.6|129
1647967200000|2022-03-22 16:40:00|13579.3|13574.3|13579.9|13574.9|13580.1|13576.4|13576.6|13573.3|160
1647967500000|2022-03-22 16:45:00|13579.8|13574.8|13578.4|13576.4|13579.9|13576.5|13577.2|13573.7|125
1647967800000|2022-03-22 16:50:00|13578.3|13576.3|13578.8|13576.8|13580|13578|13578.2|13576.2|124
1647968100000|2022-03-22 16:55:00|13578.9|13576.9|13578.1|13576.1|13580.4|13577.2|13578|13575.2|136
1647968400000|2022-03-22 17:00:00|13578.2|13576.2|13579.7|13574.7|13580.6|13577.3|13578|13574.6|122
1647968700000|2022-03-22 17:05:00|13579.6|13574.6|13576.7|13574.7|13579.7|13575.9|13576.1|13572.7|131
1647969000000|2022-03-22 17:10:00|13578.1|13573.1|13577.9|13572.9|13578.5|13575.4|13576.1|13572.6|106
1647969300000|2022-03-22 17:15:00|13578|13573|13574.2|13569.2|13578.4|13574.8|13573.7|13569.2|172
1647969600000|2022-03-22 17:20:00|13574.3|13569.3|13575.7|13570.7|13575.9|13571.4|13573.1|13569.3|140
1647969900000|2022-03-22 17:25:00|13575.8|13570.8|13573.1|13571.1|13575.8|13571.4|13572.9|13569.5|118
1647970200000|2022-03-22 17:30:00|13573.3|13571.3|13571.4|13569.4|13574.8|13571.3|13571.4|13567.9|168
1647970500000|2022-03-22 17:35:00|13571.3|13569.3|13571.7|13569.7|13573.7|13570.1|13571.2|13567.8|147
1647970800000|2022-03-22 17:40:00|13572|13570|13571.7|13569.7|13573.5|13570.5|13571.3|13567.8|134
1647971100000|2022-03-22 17:45:00|13573|13568|13571.5|13569.5|13573.6|13570.3|13571.4|13567.9|121
1647971400000|2022-03-22 17:50:00|13571.6|13569.6|13571.6|13569.6|13573.4|13569.9|13571.3|13567.8|84
1647971700000|2022-03-22 17:55:00|13571.4|13569.4|13570.9|13568.9|13572.6|13569.6|13569.8|13566.6|112
1647972000000|2022-03-22 18:00:00|13570.7|13568.7|13570.1|13568.1|13572.3|13568.9|13570.1|13566.6|103
1647972300000|2022-03-22 18:05:00|13570|13568|13569.7|13567.7|13571.8|13568.3|13569.3|13565.7|121
1647972600000|2022-03-22 18:10:00|13569.6|13567.6|13569.7|13567.7|13571.3|13567.8|13569.4|13566.1|77
1647972900000|2022-03-22 18:15:00|13569.6|13567.6|13571.1|13566.1|13571.4|13567.8|13569.3|13565.8|114
1647973200000|2022-03-22 18:20:00|13571.2|13566.2|13568.8|13566.8|13571.5|13568|13568.6|13565.2|90
1647973500000|2022-03-22 18:25:00|13568.7|13566.7|13570.8|13565.8|13571.2|13567.7|13568.7|13565.1|81
1647973800000|2022-03-22 18:30:00|13569.3|13567.3|13569.4|13564.4|13571.2|13567.9|13567.9|13564.3|108
1647974100000|2022-03-22 18:35:00|13569.6|13564.6|13569.9|13564.9|13570.4|13566.5|13568.1|13564.5|89
1647974400000|2022-03-22 18:40:00|13570|13565|13569.7|13567.7|13571.4|13567.8|13568.1|13564.4|110
1647974700000|2022-03-22 18:45:00|13569.8|13567.8|13568.6|13566.6|13571.3|13567.8|13568.6|13564.9|82
1647975000000|2022-03-22 18:50:00|13568.5|13566.5|13569.5|13564.5|13570.4|13567|13567.7|13564.3|88
1647975300000|2022-03-22 18:55:00|13569.4|13564.4|13569.5|13564.5|13569.6|13566.2|13567.7|13564.2|89
1647975600000|2022-03-22 19:00:00|13569.6|13564.6|13568.5|13563.5|13570.8|13565.8|13567.4|13563.4|95
1647975900000|2022-03-22 19:05:00|13568.4|13563.4|13568|13563|13568.8|13564.9|13566.4|13562.9|109
1647976200000|2022-03-22 19:10:00|13567.9|13562.9|13567.9|13562.9|13568.4|13564.9|13566.1|13562.7|112
1647976500000|2022-03-22 19:15:00|13566.3|13564.3|13565.5|13563.5|13568|13564.5|13565.5|13561.9|102
1647976800000|2022-03-22 19:20:00|13565.6|13563.6|13568|13563|13568.6|13563.8|13565.5|13562.1|82
1647977100000|2022-03-22 19:25:00|13568.1|13563.1|13567.8|13562.8|13568.1|13563.1|13567.5|13562.5|100
1647977400000|2022-03-22 19:30:00|13567.9|13562.9|13568.7|13563.7|13568.7|13564|13565.7|13562|128
1647977700000|2022-03-22 19:35:00|13568.6|13563.6|13568.6|13563.6|13568.8|13563.8|13568.4|13563.4|85
1647978000000|2022-03-22 19:40:00|13568.7|13563.7|13566.5|13564.5|13569|13564.6|13566.3|13562.8|110
1647978300000|2022-03-22 19:45:00|13566.6|13564.6|13566.9|13561.9|13568.2|13564.6|13565.2|13561.7|119
1647978600000|2022-03-22 19:50:00|13566.7|13561.7|13568|13563|13568.6|13565.1|13565.2|13561.7|160
1647978900000|2022-03-22 19:55:00|13568.1|13563.1|13568.4|13563.4|13568.6|13564.7|13565.9|13562.3|150
1647979200000|2022-03-22 20:00:00|13568.5|13563.5|13568.7|13563.7|13569.1|13564.1|13568.3|13563.3|146
1647979500000|2022-03-22 20:05:00|13568.8|13563.8|13568.5|13563.5|13570.7|13565.7|13567.1|13563.2|126
1647979800000|2022-03-22 20:10:00|13568.6|13563.6|13569.9|13564.9|13570.3|13565.3|13567|13563.1|120
1647980100000|2022-03-22 20:15:00|13570|13565|13570.2|13565.2|13570.3|13565.3|13569.8|13564.8|87
1647980400000|2022-03-22 20:20:00|13570|13565|13570.2|13565.2|13570.4|13566.7|13568.7|13564.5|80
1647980700000|2022-03-22 20:25:00|13570.3|13565.3|13569.3|13564.3|13570.4|13565.4|13568.9|13563.9|85
1647981000000|2022-03-22 20:30:00|13569.2|13564.2|13567.5|13562.5|13569.3|13565.1|13567.1|13562.1|112
1647981300000|2022-03-22 20:35:00|13567.6|13562.6|13568.1|13563.1|13568.4|13563.4|13567|13562|93
1647981600000|2022-03-22 20:40:00|13568.2|13563.2|13567.6|13562.6|13568.2|13563.2|13567.3|13562.3|81
1647981900000|2022-03-22 20:45:00|13567.5|13562.5|13567.4|13562.4|13568.6|13563.9|13565.5|13560.9|80
1647982200000|2022-03-22 20:50:00|13567.5|13562.5|13567.2|13562.2|13567.7|13562.7|13567.2|13562.2|95
1647982500000|2022-03-22 20:55:00|13567|13562|13568.1|13563.1|13568.3|13563.1|13565.7|13560.7|114
1647982800000|2022-03-22 21:00:00|13568.2|13563.2|13571.5|13562.4|13571.5|13563.8|13568.2|13561.9|26
1647983100000|2022-03-22 21:05:00|13571.6|13563.1|13570.1|13563.4|13571.6|13564.4|13569.3|13562.4|48
1647983400000|2022-03-22 21:10:00|13571.4|13562.7|13570.6|13563.8|13575.2|13564.8|13569.1|13558.8|162
1647983700000|2022-03-22 21:15:00|13570.8|13563.5|13569.5|13564.5|13574.6|13564.8|13569.2|13559.6|157
1647984000000|2022-03-22 21:20:00|13571.1|13563.2|13570.4|13563.5|13573|13564.6|13569.1|13561|184
1647984300000|2022-03-22 21:25:00|13570.3|13563.6|13570|13563.9|13572.3|13564.9|13569.1|13562.1|158
1647984600000|2022-03-22 21:30:00|13569.5|13564.5|13572.5|13561.1|13575.3|13564.8|13569|13559.3|173
1647984900000|2022-03-22 21:35:00|13572.4|13561.3|13569.5|13564.5|13572.4|13565|13569|13561.3|148
1647985200000|2022-03-22 21:40:00|13569.4|13564.4|13571|13563.5|13571.8|13565|13569|13562.1|151
1647985500000|2022-03-22 21:45:00|13570.1|13563.7|13569.9|13563.6|13570.6|13565|13568.1|13563.1|162
1647985800000|2022-03-22 21:50:00|13569.8|13564.8|13570.6|13563.1|13570.8|13565|13568|13563|161
1647986100000|2022-03-22 21:55:00|13571.2|13563|13570.4|13563.3|13572.6|13565|13568.6|13560.2|185
1647986400000|2022-03-22 22:00:00|13571|13562.1|13569|13564|13573.7|13564.6|13568.5|13560.2|155
1647986700000|2022-03-22 22:05:00|13569.3|13564.3|13568.9|13563.9|13571.3|13564.6|13568.6|13562.6|105
1647987000000|2022-03-22 22:10:00|13569|13564|13569.5|13564.5|13570.7|13564.8|13569|13563.2|90
1647987300000|2022-03-22 22:15:00|13569.7|13564.7|13568.6|13563.6|13570.2|13564.8|13568.1|13562.4|123
1647987600000|2022-03-22 22:20:00|13568.4|13563.4|13568.5|13563.5|13569.8|13563.8|13568.3|13562.2|83
1647987900000|2022-03-22 22:25:00|13568.6|13563.6|13568.5|13563.5|13569.5|13563.8|13568.1|13562.6|79
1647988200000|2022-03-22 22:30:00|13568.2|13563.2|13568.5|13563.5|13569.1|13564.1|13567.8|13562.8|106
1647988500000|2022-03-22 22:35:00|13568.4|13563.4|13568.6|13563.6|13568.9|13563.9|13568.2|13563.2|88
1647988800000|2022-03-22 22:40:00|13568.5|13563.5|13568.4|13563.4|13568.7|13563.7|13568|13563|77
1647989100000|2022-03-22 22:45:00|13568.5|13563.5|13568.7|13563.7|13568.9|13563.9|13568.1|13563.1|82
1647989400000|2022-03-22 22:50:00|13568.8|13563.8|13568.7|13563.7|13569.6|13563.9|13568.3|13562.5|90
1647989700000|2022-03-22 22:55:00|13569.7|13562.6|13568.5|13563.5|13570.9|13564.8|13567.7|13561.1|145
1647990000000|2022-03-22 23:00:00|13568.6|13563.6|13568.6|13563.6|13568.9|13563.9|13568.2|13563.2|100
1647990300000|2022-03-22 23:05:00|13568.7|13563.7|13568.7|13563.7|13568.9|13563.9|13568.3|13563.3|87
1647990600000|2022-03-22 23:10:00|13568.8|13563.8|13568.7|13563.7|13568.9|13563.9|13568.4|13563.4|71
1647990900000|2022-03-22 23:15:00|13568.8|13563.8|13568.6|13563.6|13568.9|13563.9|13568.2|13563.2|88
1647991200000|2022-03-22 23:20:00|13568.5|13563.5|13568.6|13563.6|13568.8|13565.1|13567.1|13563.4|76
1647991500000|2022-03-22 23:25:00|13568.5|13563.5|13568.7|13563.7|13568.7|13563.7|13568.4|13563.4|74
1647991800000|2022-03-22 23:30:00|13568.6|13563.6|13570.4|13565.4|13570.6|13565.6|13567.3|13563.6|108
1647992100000|2022-03-22 23:35:00|13570.5|13565.5|13573.1|13568.1|13573.1|13568.1|13570.3|13565.3|96
1647992400000|2022-03-22 23:40:00|13573|13568|13574|13569|13574.1|13570.5|13571.2|13567.8|90
1647992700000|2022-03-22 23:45:00|13573.9|13568.9|13573.3|13571.3|13575.1|13571.5|13572.2|13568.7|103
1647993000000|2022-03-22 23:50:00|13574.9|13569.9|13573.8|13568.8|13575.6|13571.9|13572.5|13568.8|100
1647993300000|2022-03-22 23:55:00|13573.9|13568.9|13572.1|13567.1|13574.8|13570.5|13570.1|13565.1|192
1647993600000|2022-03-23 00:00:00|13572|13567|13569.3|13567.3|13572.9|13569.1|13567.4|13563|179
1647993900000|2022-03-23 00:05:00|13569.2|13567.2|13571.6|13566.6|13572.9|13569.3|13568.6|13564.9|209
1647994200000|2022-03-23 00:10:00|13571.9|13566.9|13573.1|13571.1|13576.1|13572.6|13570.4|13566.8|183
1647994500000|2022-03-23 00:15:00|13573|13571|13573.6|13571.6|13575.7|13572|13571.2|13568.5|162
1647994800000|2022-03-23 00:20:00|13573.5|13571.5|13571.5|13569.5|13574.7|13571.6|13571.2|13567.8|127
1647995100000|2022-03-23 00:25:00|13571.4|13569.4|13572.1|13570.1|13574|13570.4|13570.5|13567.4|144
1647995400000|2022-03-23 00:30:00|13572.2|13570.2|13572.8|13570.8|13573.7|13570.8|13571.3|13568.3|136
1647995700000|2022-03-23 00:35:00|13572.7|13570.7|13573|13571|13574.7|13571.4|13571.9|13568.7|183
1647996000000|2022-03-23 00:40:00|13573.1|13571.1|13573.4|13571.4|13574.3|13571.7|13572.4|13569.2|122
1647996300000|2022-03-23 00:45:00|13573.5|13571.5|13572.3|13570.3|13574.4|13571.6|13572.2|13568.7|144
1647996600000|2022-03-23 00:50:00|13572.2|13570.2|13573.4|13571.4|13574.7|13571.5|13571|13569|165
1647996900000|2022-03-23 00:55:00|13573.3|13571.3|13572.3|13570.3|13576.3|13572.9|13572|13568.5|231
1647997200000|2022-03-23 01:00:00|13572.2|13570.2|13564.8|13562.8|13574.3|13570.9|13563.5|13559.9|328
1647997500000|2022-03-23 01:05:00|13564.7|13562.7|13564.7|13562.7|13566.7|13563.2|13563.4|13560.1|243
1647997800000|2022-03-23 01:10:00|13564.8|13562.8|13565.5|13563.5|13567.4|13564.1|13564.1|13560.6|170
1647998100000|2022-03-23 01:15:00|13565.6|13563.6|13568.4|13563.4|13568.8|13565.3|13565.3|13561.9|174
1647998400000|2022-03-23 01:20:00|13568.5|13563.5|13566.1|13564.1|13569.7|13566.1|13565.3|13561.8|183
1647998700000|2022-03-23 01:25:00|13566.2|13564.2|13565.1|13563.1|13567.5|13564.2|13563.2|13559.8|207
1647999000000|2022-03-23 01:30:00|13565|13563|13567.7|13562.7|13569|13565.5|13564.8|13561.6|202
1647999300000|2022-03-23 01:35:00|13567.8|13562.8|13568.5|13563.5|13569.4|13566.1|13563.7|13560.2|171
1647999600000|2022-03-23 01:40:00|13568.6|13563.6|13567.2|13565.2|13571.4|13568.3|13567.2|13563.4|209
1647999900000|2022-03-23 01:45:00|13567.3|13565.3|13568.7|13566.7|13570.6|13567.4|13567.2|13564.1|158
1648000200000|2022-03-23 01:50:00|13568.6|13566.6|13566.7|13564.7|13569|13566.8|13565.8|13562.8|146
1648000500000|2022-03-23 01:55:00|13566.8|13564.8|13568.6|13563.6|13571.8|13568.3|13566.7|13563.4|242
1648000800000|2022-03-23 02:00:00|13567.1|13565.1|13565.7|13560.7|13567.9|13565.2|13564.2|13560.7|196
1648001100000|2022-03-23 02:05:00|13565.8|13560.8|13564|13562|13565.8|13562|13561.3|13557.8|153
1648001400000|2022-03-23 02:10:00|13563.9|13561.9|13565.7|13560.7|13566.1|13562.5|13563.8|13560.2|135
1648001700000|2022-03-23 02:15:00|13565.6|13560.6|13563.7|13558.7|13565.7|13560.9|13561.3|13557.9|170
1648002000000|2022-03-23 02:20:00|13563.8|13558.8|13566.9|13561.9|13567.1|13563.1|13561.5|13558.1|168
1648002300000|2022-03-23 02:25:00|13567.7|13562.7|13567.5|13562.5|13567.9|13564.4|13565.9|13562.3|115
1648002600000|2022-03-23 02:30:00|13567.4|13562.4|13564.4|13562.4|13567.6|13564.2|13563.8|13561.8|134
1648002900000|2022-03-23 02:35:00|13564.3|13562.3|13565.2|13563.2|13567|13563.7|13564|13560.8|109
1648003200000|2022-03-23 02:40:00|13565.1|13563.1|13564.3|13562.3|13566.8|13563.6|13564.3|13561.7|115
1648003500000|2022-03-23 02:45:00|13564.2|13562.2|13563.6|13561.6|13565.6|13562.9|13563.5|13560.2|132
1648003800000|2022-03-23 02:50:00|13563.5|13561.5|13562.4|13560.4|13565|13561.7|13562.4|13559.4|159
1648004100000|2022-03-23 02:55:00|13562.5|13560.5|13565.6|13563.6|13567.5|13564|13562.3|13560|247
1648004400000|2022-03-23 03:00:00|13565.5|13563.5|13565.2|13563.2|13567.1|13563.7|13564|13560.7|184
1648004700000|2022-03-23 03:05:00|13565.3|13563.3|13566.4|13564.4|13568.2|13564.7|13565.3|13562|109
1648005000000|2022-03-23 03:10:00|13566.3|13564.3|13565.2|13563.2|13566.9|13564.8|13564.8|13561.7|69
1648005300000|2022-03-23 03:15:00|13565.3|13563.3|13564.9|13562.9|13567.9|13564.4|13564.9|13561.5|99
1648005600000|2022-03-23 03:20:00|13564.8|13562.8|13563.5|13561.5|13565.7|13563.1|13563.2|13559.7|120
1648005900000|2022-03-23 03:25:00|13563.4|13561.4|13565.5|13563.5|13567.2|13563.8|13562.1|13558.7|180
1648006200000|2022-03-23 03:30:00|13565.4|13563.4|13564.2|13562.2|13565.8|13563.8|13564.1|13562.1|91
1648006500000|2022-03-23 03:35:00|13564.3|13562.3|13565.5|13563.5|13567.3|13564|13564.2|13561.3|146
1648006800000|2022-03-23 03:40:00|13565.6|13563.6|13565.5|13563.5|13567.5|13564.1|13564.9|13561.4|177
1648007100000|2022-03-23 03:45:00|13565.6|13563.6|13566.7|13564.7|13567|13565|13565.4|13563.4|97
1648007400000|2022-03-23 03:50:00|13566.8|13564.8|13567.7|13565.7|13568.4|13566.1|13566.3|13563.3|130
1648007700000|2022-03-23 03:55:00|13567.8|13565.8|13568.6|13566.6|13570|13566.6|13567.2|13565|107
1648008000000|2022-03-23 04:00:00|13568.5|13566.5|13568|13566|13570.3|13566.9|13567.2|13564.2|118
1648008300000|2022-03-23 04:05:00|13568.1|13566.1|13568|13566|13569.9|13566.7|13567.7|13564.7|236
1648008600000|2022-03-23 04:10:00|13568.1|13566.1|13568.1|13566.1|13568.5|13566.5|13567.8|13565.8|175
1648008900000|2022-03-23 04:15:00|13568|13566|13567.6|13565.6|13569.5|13566.3|13567.2|13564.5|100
1648009200000|2022-03-23 04:20:00|13567.7|13565.7|13567.4|13565.4|13568.1|13566.1|13567.4|13565.4|101
1648009500000|2022-03-23 04:25:00|13567.5|13565.5|13567.5|13565.5|13569.7|13566.1|13567.4|13564.5|104
1648009800000|2022-03-23 04:30:00|13567.7|13565.7|13566.6|13564.6|13567.7|13565.7|13565.5|13563.5|113
1648010100000|2022-03-23 04:35:00|13566.5|13564.5|13568.2|13563.2|13569|13565.6|13566.5|13563.2|119
1648010400000|2022-03-23 04:40:00|13566.7|13564.7|13569.3|13564.3|13569.3|13565.7|13566.7|13563.2|120
1648010700000|2022-03-23 04:45:00|13569.4|13564.4|13567.6|13565.6|13569.4|13565.8|13566.7|13563.3|130
1648011000000|2022-03-23 04:50:00|13567.5|13565.5|13565.7|13563.7|13567.8|13565.8|13565.4|13563.4|123
1648011300000|2022-03-23 04:55:00|13565.6|13563.6|13567.2|13562.2|13567.2|13563.8|13565.3|13561.9|92
1648011600000|2022-03-23 05:00:00|13567.1|13562.1|13576.5|13571.5|13577.3|13572.7|13567.1|13562.1|280
1648011900000|2022-03-23 05:05:00|13576.6|13571.6|13578.4|13573.4|13578.7|13574.1|13575.2|13570.2|244
1648012200000|2022-03-23 05:10:00|13578.3|13573.3|13584.6|13579.6|13587.1|13582.1|13578.3|13573.3|255
1648012500000|2022-03-23 05:15:00|13584.7|13579.7|13583.1|13581.1|13585|13581.3|13582.9|13579.5|94
1648012800000|2022-03-23 05:20:00|13583.2|13581.2|13581.5|13576.5|13584.8|13581.2|13579.5|13575.8|143
1648013100000|2022-03-23 05:25:00|13581.6|13576.6|13580.8|13575.8|13581.6|13577.8|13579.5|13575.6|97
1648013400000|2022-03-23 05:30:00|13580.9|13575.9|13579.2|13574.2|13581|13576|13578.3|13573.3|123
1648013700000|2022-03-23 05:35:00|13579.1|13574.1|13574.7|13569.7|13579.3|13575.7|13572.9|13568.3|232
1648014000000|2022-03-23 05:40:00|13574.6|13569.6|13574.3|13569.3|13575|13571.4|13571.2|13567.7|104
1648014300000|2022-03-23 05:45:00|13574.4|13569.4|13577.1|13572.1|13577.3|13573.8|13572.6|13569.2|111
1648014600000|2022-03-23 05:50:00|13575.7|13573.7|13577|13572|13580.1|13576.3|13575.4|13571.3|179
1648014900000|2022-03-23 05:55:00|13577.1|13572.1|13576.8|13571.8|13579.1|13574.7|13575.1|13571.2|206
1648015200000|2022-03-23 06:00:00|13576.7|13571.7|13581.8|13576.8|13581.9|13578.4|13575.2|13571.7|189
1648015500000|2022-03-23 06:05:00|13581.7|13576.7|13579.7|13574.7|13581.8|13578|13577.8|13574.1|123
1648015800000|2022-03-23 06:10:00|13579.6|13574.6|13580.4|13575.4|13581|13577.5|13577.2|13573.6|139
1648016100000|2022-03-23 06:15:00|13578.9|13576.9|13581.2|13576.2|13581.7|13578|13578.9|13575.4|95
1648016400000|2022-03-23 06:20:00|13581.3|13576.3|13579.3|13577.3|13583.1|13579.8|13578.9|13575.5|174
1648016700000|2022-03-23 06:25:00|13579.2|13577.2|13579|13577|13581.1|13577.8|13578.5|13574.9|163
1648017000000|2022-03-23 06:30:00|13578.9|13576.9|13580.8|13578.8|13582.1|13579.7|13578.6|13575|146
1648017300000|2022-03-23 06:35:00|13580.7|13578.7|13580.1|13578.1|13584.3|13580.8|13579.5|13576.1|198
1648017600000|2022-03-23 06:40:00|13580.2|13578.2|13581.4|13579.4|13583.3|13579.8|13580|13578|85
1648017900000|2022-03-23 06:45:00|13581.3|13579.3|13577.1|13575.1|13582.7|13579.3|13576.8|13573.6|165
1648018200000|2022-03-23 06:50:00|13577|13575|13579.9|13577.9|13581.4|13577.9|13576.8|13573.6|146
1648018500000|2022-03-23 06:55:00|13579.6|13577.6|13581|13576|13581.1|13577.6|13578.3|13574.9|146
1648018800000|2022-03-23 07:00:00|13580.9|13575.9|13578.7|13576.7|13581.1|13577|13578.5|13574.9|100
1648019100000|2022-03-23 07:05:00|13578.6|13576.6|13580.6|13578.6|13584.7|13581.2|13578.6|13576.2|227
1648019400000|2022-03-23 07:10:00|13580.7|13578.7|13584.4|13582.4|13586.9|13583.2|13580.6|13577|279
1648019700000|2022-03-23 07:15:00|13584.3|13582.3|13582|13580|13585.7|13582.4|13580|13576.6|295
1648020000000|2022-03-23 07:20:00|13582.1|13580.1|13582.4|13580.4|13584|13580.8|13581.2|13578.4|253
1648020300000|2022-03-23 07:25:00|13582.3|13580.3|13581.8|13579.8|13583.7|13580.7|13580.8|13577.9|130
1648020600000|2022-03-23 07:30:00|13583.3|13578.3|13581.4|13579.4|13583.4|13579.9|13581.1|13577.6|150
1648020900000|2022-03-23 07:35:00|13581.5|13579.5|13580.4|13578.4|13583.9|13580.5|13580.1|13576.5|205
1648021200000|2022-03-23 07:40:00|13580.3|13578.3|13579.9|13577.9|13582.4|13579|13579.8|13576.5|159
1648021500000|2022-03-23 07:45:00|13580|13578|13579.6|13577.6|13581.6|13578.3|13578.5|13575.5|124
1648021800000|2022-03-23 07:50:00|13579.5|13577.5|13578.4|13576.4|13580.8|13577.5|13578.1|13574.6|146
1648022100000|2022-03-23 07:55:00|13578.3|13576.3|13579.2|13577.2|13582.6|13579.2|13577.3|13573.8|190
1648022400000|2022-03-23 08:00:00|13578.9|13576.9|13582|13580|13584.6|13582.1|13578.2|13574.6|271
1648022700000|2022-03-23 08:05:00|13581.9|13579.9|13580.7|13578.7|13584|13581.4|13580.3|13577.5|150
1648023000000|2022-03-23 08:10:00|13580.8|13578.8|13582.3|13577.3|13582.8|13579.4|13578.2|13574.5|264
1648023300000|2022-03-23 08:15:00|13582.2|13577.2|13582.5|13580.5|13584|13580.5|13580.7|13577.2|181
1648023600000|2022-03-23 08:20:00|13582.4|13580.4|13582.8|13580.8|13584.4|13580.9|13581|13578.6|159
1648023900000|2022-03-23 08:25:00|13582.9|13580.9|13584.5|13582.5|13587|13583.8|13582.5|13580.5|224
1648024200000|2022-03-23 08:30:00|13584.6|13582.6|13582.4|13580.4|13586.4|13583|13581.7|13578.3|192
1648024500000|2022-03-23 08:35:00|13583.7|13578.7|13580.4|13578.4|13583.8|13580.4|13579.8|13576.5|166
1648024800000|2022-03-23 08:40:00|13580.5|13578.5|13580.6|13578.6|13582.2|13578.8|13580|13577.2|93
1648025100000|2022-03-23 08:45:00|13580.5|13578.5|13583|13581|13584.8|13581.3|13580.2|13577.1|163
1648025400000|2022-03-23 08:50:00|13583.3|13581.3|13581.1|13579.1|13585.6|13582.4|13580.6|13577.5|204
1648025700000|2022-03-23 08:55:00|13581.2|13579.2|13579.5|13577.5|13582.7|13579.6|13579|13576.3|205
1648026000000|2022-03-23 09:00:00|13579.6|13577.6|13583.1|13581.1|13585.9|13582.5|13579.4|13577.4|232
1648026300000|2022-03-23 09:05:00|13583.2|13581.2|13580.2|13575.2|13584|13582|13578.5|13575.1|166
1648026600000|2022-03-23 09:10:00|13580.4|13575.4|13579.1|13577.1|13580.9|13577.7|13578.1|13575.1|154
1648026900000|2022-03-23 09:15:00|13579|13577|13580.7|13578.7|13582.7|13579.1|13579|13575.6|169
1648027200000|2022-03-23 09:20:00|13580.8|13578.8|13582.1|13580.1|13583.8|13580.3|13580.5|13577.2|174
1648027500000|2022-03-23 09:25:00|13582|13580|13579.8|13577.8|13583.5|13580.1|13579.1|13575.3|174
1648027800000|2022-03-23 09:30:00|13579.9|13577.9|13579.1|13577.1|13582.1|13578.4|13579.1|13575.8|254
1648028100000|2022-03-23 09:35:00|13579.2|13577.2|13580.2|13578.2|13581.9|13578.6|13578.5|13574.9|214
1648028400000|2022-03-23 09:40:00|13580.3|13578.3|13584|13579|13586|13582.6|13580|13576.6|282
1648028700000|2022-03-23 09:45:00|13583.9|13578.9|13585.4|13583.4|13587.3|13583.8|13582.4|13578.9|233
1648029000000|2022-03-23 09:50:00|13586.8|13581.8|13579.8|13577.8|13586.8|13582.7|13579.8|13576.3|202
1648029300000|2022-03-23 09:55:00|13579.7|13577.7|13579.7|13577.7|13581.6|13577.9|13578.3|13574.8|181
1648029600000|2022-03-23 10:00:00|13579.6|13577.6|13576.9|13574.9|13581.3|13578.7|13576|13572.5|217
1648029900000|2022-03-23 10:05:00|13577|13575|13581.4|13576.4|13581.5|13578|13576.6|13573.1|220
1648030200000|2022-03-23 10:10:00|13581.5|13576.5|13581.4|13579.4|13583.8|13580.2|13579.8|13576.3|181
1648030500000|2022-03-23 10:15:00|13581.5|13579.5|13582|13580|13584.8|13581.4|13580.9|13578.2|156
1648030800000|2022-03-23 10:20:00|13581.9|13579.9|13582.7|13580.7|13584.4|13580.9|13581.1|13578.2|177
1648031100000|2022-03-23 10:25:00|13582.6|13580.6|13580.4|13578.4|13584.1|13581|13580.3|13576.8|172
1648031400000|2022-03-23 10:30:00|13580.3|13578.3|13577.3|13575.3|13580.7|13578.7|13576.9|13573.5|180
1648031700000|2022-03-23 10:35:00|13577.4|13575.4|13577.1|13575.1|13579|13575.8|13576.4|13572.9|153
1648032000000|2022-03-23 10:40:00|13577.2|13575.2|13580.5|13578.5|13582.6|13579|13576.9|13573.7|238
1648032300000|2022-03-23 10:45:00|13580.6|13578.6|13578.3|13576.3|13582.4|13579|13578.3|13574.8|236
1648032600000|2022-03-23 10:50:00|13578.4|13576.4|13576|13574|13579.9|13576.5|13575.8|13572.3|172
1648032900000|2022-03-23 10:55:00|13576.2|13574.2|13576|13574|13578|13574.6|13575.9|13572.5|158
1648033200000|2022-03-23 11:00:00|13576.1|13574.1|13575.4|13573.4|13577.8|13574.5|13575|13571.7|169
1648033500000|2022-03-23 11:05:00|13575.3|13573.3|13576.7|13574.7|13578.2|13574.7|13575.3|13571.9|130
1648033800000|2022-03-23 11:10:00|13576.6|13574.6|13577.6|13575.6|13578.5|13575.6|13576.1|13573.5|135
1648034100000|2022-03-23 11:15:00|13577.5|13575.5|13580.1|13578.1|13582.3|13578.8|13577.5|13574.7|180
1648034400000|2022-03-23 11:20:00|13580.2|13578.2|13581.7|13579.7|13583.1|13579.8|13580.1|13577.2|107
1648034700000|2022-03-23 11:25:00|13581.8|13579.8|13584.5|13579.5|13585|13581.2|13581.5|13578.4|172
1648035000000|2022-03-23 11:30:00|13584.6|13579.6|13580.9|13578.9|13584.7|13580.9|13580.5|13577.2|178
1648035300000|2022-03-23 11:35:00|13582.5|13577.5|13584.5|13579.5|13584.5|13580.9|13580.8|13577.2|226
1648035600000|2022-03-23 11:40:00|13584.4|13579.4|13584.6|13582.6|13586.3|13582.9|13582.7|13579.1|280
1648035900000|2022-03-23 11:45:00|13584.5|13582.5|13586.5|13581.5|13586.7|13583.4|13584.3|13581.2|186
1648036200000|2022-03-23 11:50:00|13586.6|13581.6|13582.9|13580.9|13586.6|13583.8|13582.7|13578.8|214
1648036500000|2022-03-23 11:55:00|13584.4|13579.4|13584.2|13579.2|13585.5|13582.1|13583.5|13579.2|151
1648036800000|2022-03-23 12:00:00|13584.3|13579.3|13581|13579|13585.3|13582|13580.9|13577.6|187
1648037100000|2022-03-23 12:05:00|13581.1|13579.1|13581.9|13576.9|13583.4|13580.1|13580.1|13576.8|179
1648037400000|2022-03-23 12:10:00|13582|13577|13583.2|13581.2|13585|13581.3|13580.6|13577|201
1648037700000|2022-03-23 12:15:00|13583.1|13581.1|13584.3|13579.3|13584.8|13581.5|13580.9|13577.2|260
1648038000000|2022-03-23 12:20:00|13584.4|13579.4|13582.4|13580.4|13586.2|13582.6|13581.8|13578.3|314
1648038300000|2022-03-23 12:25:00|13582.5|13580.5|13582.4|13580.4|13584.4|13580.9|13581.1|13577.6|223
1648038600000|2022-03-23 12:30:00|13582.5|13580.5|13584.6|13579.6|13584.9|13581.3|13580.3|13576.9|231
1648038900000|2022-03-23 12:35:00|13583.1|13581.1|13580|13578|13585.1|13581.7|13579.8|13575.7|209
1648039200000|2022-03-23 12:40:00|13580.1|13578.1|13576.3|13574.3|13581.7|13578.3|13576|13572.5|248
1648039500000|2022-03-23 12:45:00|13576.4|13574.4|13579.2|13577.2|13581|13577.8|13575.4|13571.9|228
1648039800000|2022-03-23 12:50:00|13579.1|13577.1|13578|13576|13580.3|13577.2|13576.5|13573.1|269
1648040100000|2022-03-23 12:55:00|13577.8|13575.8|13579.1|13577.1|13581.8|13578.3|13577.8|13574.9|220
1648040400000|2022-03-23 13:00:00|13579.2|13577.2|13579.9|13577.9|13581.4|13578|13578.8|13575.3|224
1648040700000|2022-03-23 13:05:00|13581.3|13576.3|13581|13579|13582.9|13579.7|13579|13575.5|234
1648041000000|2022-03-23 13:10:00|13580.9|13578.9|13583.7|13578.7|13584.2|13581.1|13580.7|13577.2|225
1648041300000|2022-03-23 13:15:00|13582.2|13580.2|13583.1|13578.1|13584.8|13581.3|13580.4|13576.8|214
1648041600000|2022-03-23 13:20:00|13581.5|13579.5|13583.2|13581.2|13584.8|13581.7|13580.7|13577.7|260
1648041900000|2022-03-23 13:25:00|13583.1|13581.1|13582.9|13580.9|13585.1|13581.8|13582.3|13578.8|226
1648042200000|2022-03-23 13:30:00|13582.8|13580.8|13583.6|13581.6|13585.1|13581.7|13580.3|13576.8|291
1648042500000|2022-03-23 13:35:00|13583.7|13581.7|13586.5|13581.5|13586.9|13583.3|13582.6|13579|304
1648042800000|2022-03-23 13:40:00|13586.6|13581.6|13582.2|13580.2|13586.8|13583.3|13582.2|13578.7|233
1648043100000|2022-03-23 13:45:00|13582.3|13580.3|13584.4|13582.4|13586.5|13582.9|13582.3|13578.8|245
1648043400000|2022-03-23 13:50:00|13586.1|13581.1|13583.5|13578.5|13586.3|13582.8|13581.8|13578.5|211
1648043700000|2022-03-23 13:55:00|13583.6|13578.6|13583.1|13578.1|13583.7|13580.2|13580.3|13577.1|190
1648044000000|2022-03-23 14:00:00|13583.2|13578.2|13580.3|13575.3|13583.2|13578.2|13578.6|13575.1|284
1648044300000|2022-03-23 14:05:00|13580.2|13575.2|13576.6|13574.6|13580.3|13576.9|13576.3|13572.9|196
1648044600000|2022-03-23 14:10:00|13576.5|13574.5|13576.6|13574.6|13579.1|13575.3|13576.2|13572.7|201
1648044900000|2022-03-23 14:15:00|13576.5|13574.5|13582.2|13577.2|13582.8|13579|13576.4|13573.5|222
1648045200000|2022-03-23 14:20:00|13582.3|13577.3|13582.5|13577.5|13584.9|13581.1|13580.4|13576.9|229
1648045500000|2022-03-23 14:25:00|13582.6|13577.6|13580.5|13578.5|13584.1|13579.9|13580.3|13576.7|227
1648045800000|2022-03-23 14:30:00|13580.6|13578.6|13581.4|13579.4|13585.3|13582|13580|13576.8|252
1648046100000|2022-03-23 14:35:00|13581.3|13579.3|13580.6|13578.6|13583.5|13580.2|13580.3|13577|228
1648046400000|2022-03-23 14:40:00|13580.5|13578.5|13580|13578|13582.1|13579.1|13578.8|13575.5|225
1648046700000|2022-03-23 14:45:00|13579.9|13577.9|13580.6|13578.6|13584.1|13580.6|13579.9|13576.9|234
1648047000000|2022-03-23 14:50:00|13580.4|13578.4|13580|13578|13582.6|13579.2|13579.8|13575.9|151
1648047300000|2022-03-23 14:55:00|13579.9|13577.9|13582.7|13577.7|13582.8|13579.2|13578.9|13575.3|224
1648047600000|2022-03-23 15:00:00|13582.5|13577.5|13579.2|13577.2|13582.5|13577.7|13579.1|13575.7|191
1648047900000|2022-03-23 15:05:00|13579.3|13577.3|13578.5|13576.5|13580.3|13577.3|13578.1|13574.7|100
1648048200000|2022-03-23 15:10:00|13578.4|13576.4|13578.1|13576.1|13579.9|13576.7|13578|13574.8|135
1648048500000|2022-03-23 15:15:00|13578.2|13576.2|13577.7|13575.7|13580.1|13576.6|13577.5|13574.3|133
1648048800000|2022-03-23 15:20:00|13577.6|13575.6|13577.5|13575.5|13579.5|13576|13577.2|13573.8|104
1648049100000|2022-03-23 15:25:00|13577.4|13575.4|13579|13574|13579.1|13576|13577.1|13573.9|100
1648049400000|2022-03-23 15:30:00|13578.9|13573.9|13577.1|13575.1|13579.6|13576.6|13577.1|13573.9|199
1648049700000|2022-03-23 15:35:00|13577.2|13575.2|13576.7|13574.7|13579.1|13575.5|13576.2|13574.1|154
1648050000000|2022-03-23 15:40:00|13576.6|13574.6|13578.6|13573.6|13579.3|13576|13575.7|13572.2|245
1648050300000|2022-03-23 15:45:00|13576.7|13574.7|13577.1|13575.1|13579.3|13576.1|13576.4|13573|192
1648050600000|2022-03-23 15:50:00|13577.2|13575.2|13576|13574|13578.7|13575.2|13575|13572.1|180
1648050900000|2022-03-23 15:55:00|13575.9|13573.9|13576.1|13574.1|13577.8|13574.6|13575.3|13571.9|210
1648051200000|2022-03-23 16:00:00|13576|13574|13577.6|13572.6|13577.8|13574.3|13575.2|13571.6|213
1648051500000|2022-03-23 16:05:00|13577.7|13572.7|13576|13574|13577.8|13574|13575.2|13571.8|133
1648051800000|2022-03-23 16:10:00|13575.9|13573.9|13577.6|13575.6|13579.9|13576.4|13575.9|13573|162
1648052100000|2022-03-23 16:15:00|13579.1|13574.1|13578.4|13573.4|13579.1|13575.5|13577.1|13573.1|187
1648052400000|2022-03-23 16:20:00|13578.5|13573.5|13576.9|13574.9|13579.1|13575.1|13576.9|13573.3|175
1648052700000|2022-03-23 16:25:00|13577|13575|13576.4|13574.4|13578.4|13575.3|13576.4|13573.1|112
1648053000000|2022-03-23 16:30:00|13576.5|13574.5|13577.3|13572.3|13578|13574.5|13575.6|13572.1|131
1648053300000|2022-03-23 16:35:00|13575.6|13573.6|13575.9|13573.9|13577.8|13574.3|13575.6|13572.1|115
1648053600000|2022-03-23 16:40:00|13577.5|13572.5|13577.6|13572.6|13577.6|13574|13575.7|13572.1|95
1648053900000|2022-03-23 16:45:00|13577.5|13572.5|13574.9|13572.9|13577.6|13573.8|13574.8|13571.5|117
1648054200000|2022-03-23 16:50:00|13575|13573|13575.3|13573.3|13577.4|13573.8|13575|13571.7|139
1648054500000|2022-03-23 16:55:00|13575.4|13573.4|13577.3|13572.3|13577.6|13573.5|13575.1|13571.8|134
1648054800000|2022-03-23 17:00:00|13577.1|13572.1|13576.1|13571.1|13577.2|13573.3|13574.3|13570.8|181
1648055100000|2022-03-23 17:05:00|13576|13571|13574.3|13572.3|13576.2|13572.6|13574.2|13570.9|64
1648055400000|2022-03-23 17:10:00|13574.4|13572.4|13576.6|13571.6|13576.7|13573.1|13574.3|13571.2|72
1648055700000|2022-03-23 17:15:00|13576.5|13571.5|13578.5|13573.5|13578.7|13574.5|13576.5|13571.5|71
1648056000000|2022-03-23 17:20:00|13578.4|13573.4|13577.9|13572.9|13578.7|13574.9|13576.9|13572.8|57
1648056300000|2022-03-23 17:25:00|13578|13573|13580.8|13575.8|13580.9|13575.9|13576.6|13572.9|151
1648056600000|2022-03-23 17:30:00|13580.9|13575.9|13578.1|13573.1|13581.1|13576.1|13577.6|13573.1|138
1648056900000|2022-03-23 17:35:00|13578.2|13573.2|13577.5|13572.5|13578.3|13573.3|13577.2|13572.2|87
1648057200000|2022-03-23 17:40:00|13577.4|13572.4|13577.8|13572.8|13578|13574.4|13576.1|13572.3|86
1648057500000|2022-03-23 17:45:00|13578|13573|13577.6|13572.6|13578.1|13574.5|13575.9|13572.2|127
1648057800000|2022-03-23 17:50:00|13577.7|13572.7|13576.5|13571.5|13577.7|13574.1|13574.8|13571.3|91
1648058100000|2022-03-23 17:55:00|13576.6|13571.6|13576.5|13571.5|13577.3|13573.7|13574.9|13571.2|140
1648058400000|2022-03-23 18:00:00|13576.4|13571.4|13576.2|13571.2|13576.9|13573.3|13574.3|13570.9|104
1648058700000|2022-03-23 18:05:00|13576.1|13571.1|13575.7|13573.7|13577.4|13573.7|13574.2|13570.9|167
1648059000000|2022-03-23 18:10:00|13577.2|13572.2|13577.3|13572.3|13577.3|13573.7|13575.4|13571.9|103
1648059300000|2022-03-23 18:15:00|13577.2|13572.2|13576.7|13571.7|13577.5|13573.7|13575.1|13571.6|85
1648059600000|2022-03-23 18:20:00|13576.6|13571.6|13576.6|13571.6|13576.9|13573.4|13575.1|13571.5|70
1648059900000|2022-03-23 18:25:00|13576.7|13571.7|13576.5|13571.5|13576.7|13571.7|13576.1|13571.1|68
1648060200000|2022-03-23 18:30:00|13576.4|13571.4|13576.4|13571.4|13576.8|13573.3|13574.8|13571.2|92
1648060500000|2022-03-23 18:35:00|13574.8|13572.8|13574.7|13572.7|13576.6|13573.2|13574.7|13571.2|89
1648060800000|2022-03-23 18:40:00|13574.6|13572.6|13574.4|13572.4|13576.3|13572.7|13574.2|13570.8|80
1648061100000|2022-03-23 18:45:00|13574.5|13572.5|13574.4|13572.4|13574.8|13572.8|13574.3|13572.3|77
1648061400000|2022-03-23 18:50:00|13574.5|13572.5|13574.4|13572.4|13574.6|13572.6|13574.3|13572.3|56
1648061700000|2022-03-23 18:55:00|13574.3|13572.3|13574.4|13572.4|13577|13573.4|13574.3|13571.1|127
1648062000000|2022-03-23 19:00:00|13574.5|13572.5|13576.7|13571.7|13576.9|13573.4|13574.4|13570.8|136
1648062300000|2022-03-23 19:05:00|13576.8|13571.8|13577.4|13572.4|13577.7|13574.1|13575.8|13571.8|84
1648062600000|2022-03-23 19:10:00|13577.3|13572.3|13577.6|13572.6|13578|13574.1|13575.8|13572.3|64
1648062900000|2022-03-23 19:15:00|13577.9|13572.9|13578|13573|13578.1|13574.6|13576.2|13572|93
1648063200000|2022-03-23 19:20:00|13577.9|13572.9|13578.4|13573.4|13580|13575.7|13576.3|13572.7|119
1648063500000|2022-03-23 19:25:00|13577.6|13572.6|13575.2|13573.2|13577.7|13573.9|13575|13571.6|95
1648063800000|2022-03-23 19:30:00|13576.8|13571.8|13576.7|13571.7|13576.8|13573.3|13574.7|13571.4|81
1648064100000|2022-03-23 19:35:00|13576.6|13571.6|13574.9|13572.9|13576.8|13573.2|13574.8|13571.2|86
1648064400000|2022-03-23 19:40:00|13575|13573|13576.5|13571.5|13576.8|13573.2|13574.7|13571.4|72
1648064700000|2022-03-23 19:45:00|13576.4|13571.4|13578.7|13573.7|13579.3|13574.3|13576.4|13571.4|84
1648065000000|2022-03-23 19:50:00|13578.6|13573.6|13580.6|13575.6|13580.8|13576.2|13578.1|13573.3|85
1648065300000|2022-03-23 19:55:00|13580.5|13575.5|13578.3|13573.3|13580.6|13575.6|13577.9|13572.9|123
1648065600000|2022-03-23 20:00:00|13578.2|13573.2|13579.7|13574.7|13580|13575.6|13577.6|13573.2|132
1648065900000|2022-03-23 20:05:00|13579.8|13574.8|13581.3|13576.3|13582.5|13577.5|13579.1|13574.1|132
1648066200000|2022-03-23 20:10:00|13581|13576|13579.1|13574.1|13581|13576|13579|13574|114
1648066500000|2022-03-23 20:15:00|13579.4|13574.4|13579|13574|13579.4|13574.4|13578.7|13573.7|80
1648066800000|2022-03-23 20:20:00|13578.8|13573.8|13579.4|13574.4|13579.6|13574.6|13578.6|13573.6|91
1648067100000|2022-03-23 20:25:00|13579.5|13574.5|13579.4|13574.4|13579.8|13574.8|13579.4|13574.4|77
1648067400000|2022-03-23 20:30:00|13579.5|13574.5|13578.8|13573.8|13579.8|13574.8|13578.8|13573.8|91
1648067700000|2022-03-23 20:35:00|13579.4|13574.4|13579.7|13574.7|13579.8|13574.8|13579|13574|100
1648068000000|2022-03-23 20:40:00|13579.3|13574.3|13579.6|13574.6|13580|13575|13579.2|13574.2|82
1648068300000|2022-03-23 20:45:00|13579.7|13574.7|13578.7|13573.7|13579.8|13574.8|13578.2|13573|128
1648068600000|2022-03-23 20:50:00|13579.1|13574.1|13579.9|13574.9|13580.5|13575.4|13578.9|13573.9|132
1648068900000|2022-03-23 20:55:00|13580|13575|13581.6|13575.3|13582.4|13576.3|13579.9|13572.7|188
1648069200000|2022-03-23 21:00:00|13581.9|13575|13581.3|13576.3|13583.3|13576.6|13581.2|13573.9|96
1648069500000|2022-03-23 21:05:00|13581.7|13575|13582.1|13575.2|13582.1|13576.4|13581|13574.1|48
1648069800000|2022-03-23 21:10:00|13582.5|13574|13583.6|13576.2|13586.4|13576.7|13580.6|13571|137
1648070100000|2022-03-23 21:15:00|13583.9|13575.7|13582.8|13573.5|13585.7|13577.9|13582.4|13569.8|105
1648070400000|2022-03-23 21:20:00|13585.6|13570.8|13584.9|13572.6|13585.7|13577.9|13582.4|13569.6|99
1648070700000|2022-03-23 21:25:00|13584.6|13574.2|13583|13578|13584.9|13578|13582.4|13572.6|71
1648071000000|2022-03-23 21:30:00|13582.5|13577.5|13583|13578|13585|13578|13582.4|13572.5|100
1648071300000|2022-03-23 21:35:00|13582.8|13576.2|13584|13575.7|13585.6|13578.1|13582.7|13570.3|130
1648071600000|2022-03-23 21:40:00|13583.5|13576.8|13585.1|13572.4|13585.7|13577.9|13582.9|13569.7|102
1648071900000|2022-03-23 21:45:00|13583.7|13576.2|13583.7|13574.3|13585.6|13577.9|13582.6|13570.8|100
1648072200000|2022-03-23 21:50:00|13583.6|13574.7|13585.7|13570.1|13585.7|13576.8|13582.9|13570.1|114
1648072500000|2022-03-23 21:55:00|13585.6|13571.5|13583.7|13576.3|13585.6|13578.5|13583.5|13570.4|103
1648072800000|2022-03-23 22:00:00|13583.6|13575.4|13582.7|13575.1|13587.2|13576.4|13582.3|13570.3|150
1648073100000|2022-03-23 22:05:00|13583.1|13575|13583.7|13574.5|13587.1|13577.4|13582.2|13570.9|143
1648073400000|2022-03-23 22:10:00|13583|13575.3|13583.9|13576.2|13585.2|13578.4|13582.3|13570.7|157
1648073700000|2022-03-23 22:15:00|13583.8|13576.7|13585|13575.2|13585.3|13578.3|13582.9|13573.5|153
1648074000000|2022-03-23 22:20:00|13583.9|13576.9|13583.7|13577|13586.6|13578.4|13582.8|13572.7|139
1648074300000|2022-03-23 22:25:00|13583.6|13576.6|13583.7|13576.4|13585.5|13578.1|13582.9|13572.7|123
1648074600000|2022-03-23 22:30:00|13584|13576.3|13585.2|13576.7|13587.6|13578.8|13582.7|13573|196
1648074900000|2022-03-23 22:35:00|13583.6|13578.6|13584|13577.4|13585.8|13578.7|13582.9|13574.6|139
1648075200000|2022-03-23 22:40:00|13583.8|13577.3|13583.7|13576.6|13585.5|13578.8|13582.7|13573.8|165
1648075500000|2022-03-23 22:45:00|13584.1|13575.7|13584.3|13574.4|13586.9|13578.1|13582.4|13571.5|163
1648075800000|2022-03-23 22:50:00|13582.9|13576.8|13584.8|13576.6|13586.3|13578.3|13582.4|13572.6|132
1648076100000|2022-03-23 22:55:00|13584.9|13576|13584.6|13577.5|13587.2|13579.6|13582.6|13573.7|191
1648076400000|2022-03-23 23:00:00|13583.8|13578.8|13582.7|13577.7|13584|13579|13582.1|13577.1|99
1648076700000|2022-03-23 23:05:00|13582.6|13577.6|13582.7|13577.7|13582.9|13577.9|13582.3|13577.3|83
1648077000000|2022-03-23 23:10:00|13582.5|13577.5|13583.3|13578.3|13583.5|13578.5|13582.2|13577.2|96
1648077300000|2022-03-23 23:15:00|13583.2|13578.2|13582.4|13577.4|13583.8|13578.8|13581.9|13576.9|93
1648077600000|2022-03-23 23:20:00|13582.2|13577.2|13582.3|13577.3|13582.7|13577.7|13581.9|13576.9|102
1648077900000|2022-03-23 23:25:00|13582.4|13577.4|13580.7|13575.7|13582.4|13577.4|13579.8|13574.8|142
1648078200000|2022-03-23 23:30:00|13580.9|13575.9|13581.5|13576.5|13582.2|13577.2|13580.5|13575.5|78
1648078500000|2022-03-23 23:35:00|13581.6|13576.6|13581.3|13576.3|13581.9|13576.9|13581.3|13576.3|53
1648078800000|2022-03-23 23:40:00|13581.2|13576.2|13580.3|13578.3|13582.1|13578.4|13579.8|13576.2|56
1648079100000|2022-03-23 23:45:00|13580.2|13578.2|13581.2|13576.2|13581.7|13578.2|13579.7|13576.1|54
1648079400000|2022-03-23 23:50:00|13581.1|13576.1|13582.9|13577.9|13582.9|13579.3|13579.6|13576.1|61
1648079700000|2022-03-23 23:55:00|13582.8|13577.8|13579.6|13574.6|13583.1|13578.1|13579.5|13574.5|126
1648080000000|2022-03-24 00:00:00|13579.7|13574.7|13575.1|13573.1|13580|13575|13574.8|13571.2|216
1648080300000|2022-03-24 00:05:00|13575|13573|13578.1|13573.1|13579|13575.5|13574.7|13571.2|177
1648080600000|2022-03-24 00:10:00|13577.9|13572.9|13577.1|13575.1|13580.3|13576.8|13575.9|13572.6|183
1648080900000|2022-03-24 00:15:00|13576.9|13574.9|13576.1|13574.1|13577.9|13574.9|13573.5|13570.3|211
1648081200000|2022-03-24 00:20:00|13576|13574|13574.9|13572.9|13579|13575.6|13574.7|13571.3|181
1648081500000|2022-03-24 00:25:00|13575|13573|13578.5|13576.5|13579.7|13576.7|13574.9|13571.3|157
1648081800000|2022-03-24 00:30:00|13578.6|13576.6|13578.1|13576.1|13581.1|13578.3|13577.5|13574.1|196
1648082100000|2022-03-24 00:35:00|13578.2|13576.2|13578|13573|13580.3|13576.9|13576.4|13572.8|144
1648082400000|2022-03-24 00:40:00|13578.1|13573.1|13577.8|13575.8|13579.7|13576.5|13576.4|13573.1|121
1648082700000|2022-03-24 00:45:00|13578.1|13576.1|13576.4|13574.4|13579.4|13576.1|13576.1|13572.8|103
1648083000000|2022-03-24 00:50:00|13576.8|13574.8|13579.8|13574.8|13580.1|13576.7|13576.4|13573|199
1648083300000|2022-03-24 00:55:00|13579.7|13574.7|13578.6|13573.6|13579.7|13575.4|13576.2|13572.6|192
1648083600000|2022-03-24 01:00:00|13577.2|13575.2|13577.6|13575.6|13578.9|13575.9|13576.8|13573.4|178
1648083900000|2022-03-24 01:05:00|13577.5|13575.5|13578.4|13576.4|13579.9|13576.4|13576.7|13573.5|127
1648084200000|2022-03-24 01:10:00|13578.3|13576.3|13583.5|13578.5|13584.3|13580.7|13578.1|13574.9|152
1648084500000|2022-03-24 01:15:00|13583.6|13578.6|13583.8|13578.8|13584.4|13580.9|13581.5|13578|213
1648084800000|2022-03-24 01:20:00|13582.3|13580.3|13589.1|13584.1|13591.1|13586.4|13580.9|13577.5|251
1648085100000|2022-03-24 01:25:00|13589|13584|13588.6|13586.6|13591.5|13588|13587|13583.4|260
1648085400000|2022-03-24 01:30:00|13588.5|13586.5|13583.1|13581.1|13589.6|13586.5|13582.8|13579.2|200
1648085700000|2022-03-24 01:35:00|13583|13581|13584.3|13582.3|13587.7|13584.7|13582.9|13580.8|229
1648086000000|2022-03-24 01:40:00|13584.2|13582.2|13585.6|13583.6|13587.9|13584.5|13584.2|13582.2|158
1648086300000|2022-03-24 01:45:00|13585.7|13583.7|13585.7|13583.7|13588.3|13585.5|13585.6|13582.5|191
1648086600000|2022-03-24 01:50:00|13585.6|13583.6|13585.1|13583.1|13587.4|13584.5|13584.5|13582.3|191
1648086900000|2022-03-24 01:55:00|13585.2|13583.2|13588.6|13586.6|13590.8|13587.3|13584.5|13582.5|172
1648087200000|2022-03-24 02:00:00|13588.7|13586.7|13588.5|13583.5|13590.2|13586.7|13585.4|13582.3|190
1648087500000|2022-03-24 02:05:00|13587.2|13585.2|13588.4|13586.4|13589.8|13586.6|13587|13584.4|151
1648087800000|2022-03-24 02:10:00|13588.3|13586.3|13588.5|13586.5|13590.7|13587.1|13588.1|13584.8|135
1648088100000|2022-03-24 02:15:00|13588.6|13586.6|13587.9|13582.9|13590|13586.6|13586.3|13582.7|147
1648088400000|2022-03-24 02:20:00|13586.4|13584.4|13586.2|13584.2|13587.8|13584.6|13586.1|13582.8|102
1648088700000|2022-03-24 02:25:00|13586.3|13584.3|13588.6|13583.6|13588.7|13585.1|13586.1|13583.1|145
1648089000000|2022-03-24 02:30:00|13588.2|13583.2|13586.1|13584.1|13588.4|13585.2|13585.9|13582.6|108
1648089300000|2022-03-24 02:35:00|13586.2|13584.2|13586|13584|13587.7|13584.6|13585.9|13582.5|79
1648089600000|2022-03-24 02:40:00|13585.9|13583.9|13586|13584|13587.5|13584.3|13585.2|13582.1|142
1648089900000|2022-03-24 02:45:00|13585.9|13583.9|13586.1|13584.1|13587.2|13584.3|13585|13581.6|117
1648090200000|2022-03-24 02:50:00|13586|13584|13585.1|13583.1|13587.3|13584.3|13584.9|13581.9|121
1648090500000|2022-03-24 02:55:00|13585.2|13583.2|13586.1|13581.1|13586.5|13583.4|13584.4|13581.1|167
1648090800000|2022-03-24 03:00:00|13586.2|13581.2|13583.4|13581.4|13586.6|13583.5|13583.3|13581|203
1648091100000|2022-03-24 03:05:00|13583.5|13581.5|13583|13581|13584.3|13582.3|13582.9|13580.9|136
1648091400000|2022-03-24 03:10:00|13583.1|13581.1|13578.9|13576.9|13584.7|13581.3|13578.5|13576.5|137
1648091700000|2022-03-24 03:15:00|13579|13577|13581|13579|13582.9|13579|13577.9|13575.2|159
1648092000000|2022-03-24 03:20:00|13581.1|13579.1|13582.9|13580.9|13586|13582.7|13580.9|13578.3|173
1648092300000|2022-03-24 03:25:00|13584.4|13579.4|13582.2|13580.2|13585.6|13582.2|13582|13578.8|157
1648092600000|2022-03-24 03:30:00|13582.3|13580.3|13581.4|13579.4|13583.8|13580.4|13581.1|13578.7|111
1648092900000|2022-03-24 03:35:00|13581.3|13579.3|13582|13580|13583.5|13580.2|13581.2|13578.5|104
1648093200000|2022-03-24 03:40:00|13581.9|13579.9|13581.4|13579.4|13583.4|13580.1|13581|13577.9|128
1648093500000|2022-03-24 03:45:00|13581.5|13579.5|13580.3|13578.3|13581.9|13579.6|13580|13576.8|154
1648093800000|2022-03-24 03:50:00|13580.2|13578.2|13580.1|13578.1|13581.6|13578.3|13579.8|13576.6|92
1648094100000|2022-03-24 03:55:00|13580|13578|13580.2|13578.2|13580.5|13578.5|13579.9|13577.9|114
1648094400000|2022-03-24 04:00:00|13580.3|13578.3|13579.1|13577.1|13581.2|13578.3|13579|13576|159
1648094700000|2022-03-24 04:05:00|13579.2|13577.2|13580.8|13578.8|13580.8|13578.8|13578.8|13576.8|110
1648095000000|2022-03-24 04:10:00|13580.7|13578.7|13579.4|13577.4|13582|13579|13579.3|13576.9|109
1648095300000|2022-03-24 04:15:00|13579.3|13577.3|13579.6|13577.6|13579.8|13577.8|13578.6|13576.6|70
1648095600000|2022-03-24 04:20:00|13579.7|13577.7|13579.5|13577.5|13579.7|13577.7|13579.3|13577.3|73
1648095900000|2022-03-24 04:25:00|13579.6|13577.6|13580.4|13578.4|13582.2|13579.7|13579.3|13577.2|145
1648096200000|2022-03-24 04:30:00|13580.5|13578.5|13579.8|13577.8|13582.1|13578.7|13579.5|13576.2|175
1648096500000|2022-03-24 04:35:00|13579.7|13577.7|13579.8|13577.8|13580|13578|13579.6|13577.6|71
1648096800000|2022-03-24 04:40:00|13579.7|13577.7|13580.5|13578.5|13582.4|13578.9|13579.7|13576.4|93
1648097100000|2022-03-24 04:45:00|13580.3|13578.3|13580.5|13578.5|13582.1|13578.7|13580.3|13576.7|86
1648097400000|2022-03-24 04:50:00|13580.6|13578.6|13581.8|13576.8|13582.2|13578.6|13580.3|13576.8|73
1648097700000|2022-03-24 04:55:00|13581.9|13576.9|13580.8|13575.8|13581.9|13577.5|13579.3|13575.7|88
1648098000000|2022-03-24 05:00:00|13579.4|13577.4|13579.9|13577.9|13581.8|13578.3|13578.4|13575.2|129
1648098300000|2022-03-24 05:05:00|13580|13578|13580.4|13578.4|13581.5|13578.6|13579.6|13576.1|86
1648098600000|2022-03-24 05:10:00|13580.3|13578.3|13579.1|13577.1|13582.5|13579.4|13578.9|13575.5|122
1648098900000|2022-03-24 05:15:00|13579|13577|13578.9|13576.9|13580.5|13577.5|13578.5|13575.5|111
1648099200000|2022-03-24 05:20:00|13578.8|13576.8|13578.7|13576.7|13580.2|13577.1|13578.5|13575.1|94
1648099500000|2022-03-24 05:25:00|13580.2|13575.2|13578.4|13576.4|13580.2|13576.7|13578|13574.7|82
1648099800000|2022-03-24 05:30:00|13578.3|13576.3|13578.5|13576.5|13578.7|13576.7|13578.3|13576.3|71
1648100100000|2022-03-24 05:35:00|13578.6|13576.6|13579.3|13577.3|13581.4|13579.3|13578.5|13576.2|132
1648100400000|2022-03-24 05:40:00|13579.4|13577.4|13580.6|13578.6|13581.9|13578.8|13579.1|13576.1|110
1648100700000|2022-03-24 05:45:00|13580.5|13578.5|13579.1|13577.1|13582|13578.5|13578.4|13575.6|141
1648101000000|2022-03-24 05:50:00|13579.2|13577.2|13581.5|13579.5|13582.8|13579.6|13579.2|13575.7|146
1648101300000|2022-03-24 05:55:00|13581.4|13579.4|13580.9|13578.9|13582.8|13579.6|13580|13576.4|144
1648101600000|2022-03-24 06:00:00|13581|13579|13579.5|13577.5|13582.5|13579.3|13579.4|13576|137
1648101900000|2022-03-24 06:05:00|13579.4|13577.4|13581.7|13576.7|13582.1|13578.4|13579|13575.6|128
1648102200000|2022-03-24 06:10:00|13581.6|13576.6|13579.5|13577.5|13581.9|13578.5|13579.3|13576.4|137
1648102500000|2022-03-24 06:15:00|13579.6|13577.6|13578.9|13576.9|13579.7|13577.7|13578.5|13576.5|149
1648102800000|2022-03-24 06:20:00|13578.8|13576.8|13578.4|13576.4|13581.4|13577.9|13578.3|13575.1|146
1648103100000|2022-03-24 06:25:00|13578.5|13576.5|13578.2|13576.2|13579.9|13576.8|13578.1|13574.9|168
1648103400000|2022-03-24 06:30:00|13578.3|13576.3|13578.6|13576.6|13578.6|13576.6|13577.9|13575.9|147
1648103700000|2022-03-24 06:35:00|13578.7|13576.7|13578.6|13576.6|13580.9|13577.6|13578.3|13575.4|151
1648104000000|2022-03-24 06:40:00|13578.5|13576.5|13578.3|13576.3|13579.2|13577.2|13578.1|13576.1|104
1648104300000|2022-03-24 06:45:00|13578.2|13576.2|13578.5|13576.5|13578.7|13576.7|13577.9|13575.9|116
1648104600000|2022-03-24 06:50:00|13578.6|13576.6|13579|13577|13579.6|13577.6|13578.3|13576.3|108
1648104900000|2022-03-24 06:55:00|13578.9|13576.9|13579.3|13574.3|13580.6|13577.7|13577|13573.8|260
1648105200000|2022-03-24 07:00:00|13579.2|13574.2|13577.5|13575.5|13579.2|13576.4|13576.8|13573.9|156
1648105500000|2022-03-24 07:05:00|13577.7|13575.7|13577.3|13575.3|13579.7|13576.6|13577.2|13574.7|207
1648105800000|2022-03-24 07:10:00|13577.2|13575.2|13576.2|13574.2|13578|13575.5|13575.9|13572.7|201
1648106100000|2022-03-24 07:15:00|13576.1|13574.1|13575.2|13573.2|13577|13574.3|13575.1|13572|176
1648106400000|2022-03-24 07:20:00|13575.3|13573.3|13577.9|13572.9|13578|13574.4|13575.1|13571.8|141
1648106700000|2022-03-24 07:25:00|13578|13573|13578.8|13573.8|13579|13575.6|13576.9|13572.9|106
1648107000000|2022-03-24 07:30:00|13578.7|13573.7|13577.6|13575.6|13578.9|13575.6|13577.2|13573.7|109
1648107300000|2022-03-24 07:35:00|13577.5|13575.5|13577.3|13575.3|13577.7|13575.7|13577.1|13575.1|89
1648107600000|2022-03-24 07:40:00|13577.4|13575.4|13577.2|13575.2|13577.6|13575.6|13577.1|13575.1|126
1648107900000|2022-03-24 07:45:00|13577.3|13575.3|13576.5|13574.5|13578.2|13575.5|13576.4|13573.2|103
1648108200000|2022-03-24 07:50:00|13576.6|13574.6|13576.5|13574.5|13576.7|13574.7|13576.3|13574.3|73
1648108500000|2022-03-24 07:55:00|13576.4|13574.4|13577.5|13575.5|13579.8|13576.3|13576.4|13574.4|148
1648108800000|2022-03-24 08:00:00|13577.6|13575.6|13576.4|13574.4|13577.6|13575.6|13576.1|13574.1|129
1648109100000|2022-03-24 08:05:00|13576.3|13574.3|13576.4|13574.4|13576.6|13574.6|13576.2|13574.2|111
1648109400000|2022-03-24 08:10:00|13576.5|13574.5|13576.4|13574.4|13576.6|13574.6|13576.2|13574.2|114
1648109700000|2022-03-24 08:15:00|13576.2|13574.2|13574.9|13572.9|13576.8|13574.3|13574.7|13571.7|179
1648110000000|2022-03-24 08:20:00|13575|13573|13574.4|13572.4|13576.1|13573|13573.9|13571|173
1648110300000|2022-03-24 08:25:00|13574.5|13572.5|13576.6|13574.6|13577|13574.6|13574.5|13571.9|119
1648110600000|2022-03-24 08:30:00|13576.5|13574.5|13574.3|13572.3|13578.4|13575|13574.2|13571|350
1648110900000|2022-03-24 08:35:00|13574.4|13572.4|13576.3|13571.3|13576.6|13573.1|13573.9|13570.7|208
1648111200000|2022-03-24 08:40:00|13576|13571|13576|13571|13576.5|13572.7|13574.2|13570.7|135
1648111500000|2022-03-24 08:45:00|13576.1|13571.1|13577.6|13572.6|13577.9|13574.1|13574.2|13570.8|125
1648111800000|2022-03-24 08:50:00|13577.5|13572.5|13578.6|13576.6|13580.2|13576.7|13576|13572.5|114
1648112100000|2022-03-24 08:55:00|13578.7|13576.7|13581.1|13576.1|13581.2|13577.6|13578.4|13575|141
1648112400000|2022-03-24 09:00:00|13581.2|13576.2|13579.7|13577.7|13582|13578.6|13579.3|13576|212
1648112700000|2022-03-24 09:05:00|13579.6|13577.6|13579.6|13577.6|13581.7|13578.4|13579.1|13575.7|234
1648113000000|2022-03-24 09:10:00|13579.5|13577.5|13581.3|13576.3|13581.7|13578.6|13579.5|13576.3|166
1648113300000|2022-03-24 09:15:00|13581.4|13576.4|13579.7|13577.7|13582|13578.4|13579.5|13576|164
1648113600000|2022-03-24 09:20:00|13579.8|13577.8|13580.1|13578.1|13581.8|13578.7|13579.3|13576.3|155
1648113900000|2022-03-24 09:25:00|13581.5|13576.5|13581.7|13576.7|13582.2|13578.6|13579.4|13576.4|132
1648114200000|2022-03-24 09:30:00|13581.4|13576.4|13579.7|13577.7|13581.8|13578.2|13579.4|13576.1|134
1648114500000|2022-03-24 09:35:00|13579.8|13577.8|13578.4|13576.4|13581.6|13578.1|13578.3|13575.2|150
1648114800000|2022-03-24 09:40:00|13578.5|13576.5|13578.5|13576.5|13581.1|13577.6|13578.2|13575|177
1648115100000|2022-03-24 09:45:00|13578.6|13576.6|13578.8|13576.8|13580.6|13577.1|13578.3|13575|128
1648115400000|2022-03-24 09:50:00|13580.3|13575.3|13578.7|13576.7|13580.6|13576.9|13578.2|13574.7|169
1648115700000|2022-03-24 09:55:00|13578.6|13576.6|13578.9|13576.9|13580.5|13577.1|13578.2|13574.8|105
1648116000000|2022-03-24 10:00:00|13579|13577|13578.4|13576.4|13580.6|13577.1|13578.3|13575.2|201
1648116300000|2022-03-24 10:05:00|13578.5|13576.5|13579.2|13577.2|13580.8|13577.4|13578.3|13575.3|121
1648116600000|2022-03-24 10:10:00|13579.3|13577.3|13579|13577|13580.7|13577.3|13578.3|13575|134
1648116900000|2022-03-24 10:15:00|13578.9|13576.9|13580.6|13575.6|13580.8|13577.1|13578.5|13575.1|128
1648117200000|2022-03-24 10:20:00|13580.5|13575.5|13580.2|13575.2|13580.6|13576.9|13578.3|13575|121
1648117500000|2022-03-24 10:25:00|13580.1|13575.1|13578.3|13576.3|13580.4|13577|13578.2|13575|141
1648117800000|2022-03-24 10:30:00|13578.2|13576.2|13578.5|13576.5|13580.5|13576.9|13578.2|13574.9|139
1648118100000|2022-03-24 10:35:00|13578.4|13576.4|13578.5|13576.5|13580.1|13576.7|13578.2|13574.7|120
1648118400000|2022-03-24 10:40:00|13578.6|13576.6|13578.3|13576.3|13580.3|13576.8|13578.2|13575.1|84
1648118700000|2022-03-24 10:45:00|13578.2|13576.2|13580.3|13575.3|13580.4|13576.7|13578.2|13575|101
1648119000000|2022-03-24 10:50:00|13580.4|13575.4|13580|13575|13580.5|13576.9|13578.3|13575|127
1648119300000|2022-03-24 10:55:00|13579.9|13574.9|13578.5|13576.5|13580|13576.7|13578.3|13574.9|118
1648119600000|2022-03-24 11:00:00|13578.6|13576.6|13577.3|13575.3|13580|13576.6|13577.1|13573.6|161
1648119900000|2022-03-24 11:05:00|13577.4|13575.4|13577.1|13575.1|13579.1|13575.8|13576.9|13573.7|165
1648120200000|2022-03-24 11:10:00|13577.2|13575.2|13578.7|13573.7|13578.8|13575.5|13576.9|13573.5|148
1648120500000|2022-03-24 11:15:00|13578.6|13573.6|13577.3|13575.3|13578.7|13575.4|13577|13573.6|144
1648120800000|2022-03-24 11:20:00|13578.9|13573.9|13579.2|13574.2|13579.7|13576.4|13577.1|13573.7|118
1648121100000|2022-03-24 11:25:00|13579.1|13574.1|13577.4|13575.4|13579.3|13575.8|13577.2|13573.7|119
1648121400000|2022-03-24 11:30:00|13577.3|13575.3|13576.6|13574.6|13578.3|13575.4|13576.1|13572.7|124
1648121700000|2022-03-24 11:35:00|13576.5|13574.5|13576.4|13574.4|13576.7|13574.7|13576.1|13574.1|161
1648122000000|2022-03-24 11:40:00|13576.3|13574.3|13578.3|13573.3|13582.3|13577.5|13576.3|13572.9|506
1648122300000|2022-03-24 11:45:00|13578.1|13573.1|13576.4|13574.4|13578.6|13575.3|13575.9|13572.5|277
1648122600000|2022-03-24 11:50:00|13576.3|13574.3|13577.8|13575.8|13579.4|13575.9|13576.2|13573.1|221
1648122900000|2022-03-24 11:55:00|13577.9|13575.9|13578.3|13576.3|13580.2|13576.4|13576.8|13573.5|220
1648123200000|2022-03-24 12:00:00|13578.4|13576.4|13579.4|13574.4|13581|13577.4|13577.3|13573.8|279
1648123500000|2022-03-24 12:05:00|13579.3|13574.3|13577.7|13572.7|13579.4|13576|13576.1|13572.5|238
1648123800000|2022-03-24 12:10:00|13577.6|13572.6|13578.2|13573.2|13579.9|13575.6|13576.1|13572.6|213
1648124100000|2022-03-24 12:15:00|13578.3|13573.3|13579.2|13574.2|13579.5|13575.6|13577.2|13573.1|176
1648124400000|2022-03-24 12:20:00|13579.3|13574.3|13580.6|13578.6|13581.2|13578.7|13578|13574.1|211
1648124700000|2022-03-24 12:25:00|13580.5|13578.5|13582.1|13577.1|13582.2|13578.7|13579.5|13576.2|143
1648125000000|2022-03-24 12:30:00|13582|13577|13581.2|13576.2|13585|13581.5|13579.4|13575.9|277
1648125300000|2022-03-24 12:35:00|13581.3|13576.3|13582.4|13577.4|13582.6|13579|13579.6|13576|193
1648125600000|2022-03-24 12:40:00|13582.5|13577.5|13580.8|13578.8|13582.7|13579.1|13579.6|13576|131
1648125900000|2022-03-24 12:45:00|13580.9|13578.9|13581.8|13579.8|13584.4|13581|13580.8|13577.8|159
1648126200000|2022-03-24 12:50:00|13581.7|13579.7|13582.6|13577.6|13582.6|13579.8|13579.9|13576.4|164
1648126500000|2022-03-24 12:55:00|13582.5|13577.5|13578.8|13576.8|13582.5|13579.1|13578.4|13575.1|186
1648126800000|2022-03-24 13:00:00|13578.9|13576.9|13582.8|13577.8|13584.8|13581.2|13578.9|13575.7|203
1648127100000|2022-03-24 13:05:00|13582.6|13577.6|13583.3|13578.3|13584.2|13580.5|13581.1|13577.6|207
1648127400000|2022-03-24 13:10:00|13583.4|13578.4|13585.4|13583.4|13586.8|13583.4|13581.5|13578.1|208
1648127700000|2022-03-24 13:15:00|13585.2|13583.2|13583.1|13581.1|13586.7|13583.4|13582.9|13579.4|191
1648128000000|2022-03-24 13:20:00|13583.2|13581.2|13583.2|13581.2|13586.1|13582.6|13583.1|13579.5|161
1648128300000|2022-03-24 13:25:00|13583.3|13581.3|13583.5|13578.5|13584.9|13581.5|13580.3|13577.4|251
1648128600000|2022-03-24 13:30:00|13583.6|13578.6|13584.2|13582.2|13586.3|13583|13582|13578.6|322
1648128900000|2022-03-24 13:35:00|13584.4|13582.4|13584.2|13582.2|13585.1|13583|13583.1|13579.9|208
1648129200000|2022-03-24 13:40:00|13584.3|13582.3|13583.9|13578.9|13585.8|13582.6|13582.4|13578.7|201
1648129500000|2022-03-24 13:45:00|13584|13579|13584.1|13579.1|13584.9|13580.7|13582.2|13578.6|182
1648129800000|2022-03-24 13:50:00|13584.2|13579.2|13582.3|13580.3|13584.6|13581.1|13582.2|13578.8|194
1648130100000|2022-03-24 13:55:00|13582.4|13580.4|13583.5|13581.5|13586.4|13583|13581.3|13577.8|267
1648130400000|2022-03-24 14:00:00|13585.3|13580.3|13584.3|13579.3|13585.3|13581.9|13581.9|13578.5|259
1648130700000|2022-03-24 14:05:00|13582.7|13580.7|13582.9|13580.9|13585|13581.5|13581.9|13578.4|240
1648131000000|2022-03-24 14:10:00|13582.8|13580.8|13584.8|13579.8|13585|13581.6|13582.6|13579.3|191
1648131300000|2022-03-24 14:15:00|13584.7|13579.7|13584.8|13579.8|13585.1|13581.6|13582.7|13579|167
1648131600000|2022-03-24 14:20:00|13583.2|13581.2|13583.9|13578.9|13584.7|13581.5|13582.2|13578.7|180
1648131900000|2022-03-24 14:25:00|13582.4|13580.4|13583.3|13581.3|13584.8|13581.4|13581.6|13578.6|177
1648132200000|2022-03-24 14:30:00|13583.2|13581.2|13580.3|13578.3|13584.2|13581.3|13580.2|13577.1|291
1648132500000|2022-03-24 14:35:00|13580.2|13578.2|13580.1|13578.1|13580.9|13578.9|13579.9|13577.9|228
1648132800000|2022-03-24 14:40:00|13580.2|13578.2|13580.2|13578.2|13582.4|13579.2|13579.8|13576.8|251
1648133100000|2022-03-24 14:45:00|13580.1|13578.1|13579.2|13577.2|13581.6|13578.3|13579|13575.8|194
1648133400000|2022-03-24 14:50:00|13579.1|13577.1|13579|13577|13580.6|13577.4|13577.9|13575.5|178
1648133700000|2022-03-24 14:55:00|13579.1|13577.1|13578.8|13573.8|13579.6|13577.1|13577|13573.7|186
1648134000000|2022-03-24 15:00:00|13578.9|13573.9|13578.9|13573.9|13579.7|13576.6|13576.8|13573.2|301
1648134300000|2022-03-24 15:05:00|13579|13574|13578.3|13576.3|13580|13576.5|13576.8|13573.4|207
1648134600000|2022-03-24 15:10:00|13578.4|13576.4|13579.1|13574.1|13580.1|13576.6|13577.1|13573.7|195
1648134900000|2022-03-24 15:15:00|13578.9|13573.9|13579.1|13574.1|13579.3|13575.8|13577|13573.6|159
1648135200000|2022-03-24 15:20:00|13577.4|13575.4|13577.5|13575.5|13579.6|13576.1|13577|13573.9|149
1648135500000|2022-03-24 15:25:00|13577.6|13575.6|13577.6|13575.6|13578.8|13576.2|13577.1|13573.7|177
1648135800000|2022-03-24 15:30:00|13577.5|13575.5|13579.9|13574.9|13579.9|13576.5|13577.2|13573.8|142
1648136100000|2022-03-24 15:35:00|13580.1|13575.1|13577.6|13575.6|13580.2|13576.6|13577.5|13573.9|169
1648136400000|2022-03-24 15:40:00|13577.7|13575.7|13576.3|13574.3|13579.1|13575.7|13576|13572.9|189
1648136700000|2022-03-24 15:45:00|13576.2|13574.2|13578.7|13573.7|13579|13575.4|13576.2|13573.1|230
1648137000000|2022-03-24 15:50:00|13578.8|13573.8|13577.1|13575.1|13579|13575.4|13576.2|13572.9|131
1648137300000|2022-03-24 15:55:00|13578.6|13573.6|13576.8|13571.8|13578.9|13575.5|13575.1|13571.8|245
1648137600000|2022-03-24 16:00:00|13575.3|13573.3|13577.6|13572.6|13578.3|13574.3|13575.2|13571.8|205
1648137900000|2022-03-24 16:05:00|13577.7|13572.7|13575.6|13573.6|13577.7|13573.8|13575.1|13571.6|136
1648138200000|2022-03-24 16:10:00|13575.5|13573.5|13575.8|13573.8|13577.2|13573.8|13575.4|13571.9|106
1648138500000|2022-03-24 16:15:00|13577.2|13572.2|13575.5|13573.5|13577.3|13573.8|13575.4|13572|142
1648138800000|2022-03-24 16:20:00|13575.6|13573.6|13574.6|13572.6|13577.2|13573.7|13574.4|13570.9|115
1648139100000|2022-03-24 16:25:00|13576.1|13571.1|13574.4|13572.4|13576.4|13573|13574.4|13570.9|88
1648139400000|2022-03-24 16:30:00|13574.5|13572.5|13576.4|13574.4|13578|13574.6|13574.3|13570.9|130
1648139700000|2022-03-24 16:35:00|13576.5|13574.5|13579.7|13574.7|13580.1|13576.8|13576.5|13572.9|195
1648140000000|2022-03-24 16:40:00|13579.8|13574.8|13579.8|13574.8|13580|13575|13579.5|13574.5|143
1648140300000|2022-03-24 16:45:00|13579.7|13574.7|13579.8|13574.8|13580.2|13575.2|13579.6|13574.6|135
1648140600000|2022-03-24 16:50:00|13579.9|13574.9|13579.6|13574.6|13580|13575.8|13577.8|13574.2|125
1648140900000|2022-03-24 16:55:00|13579.7|13574.7|13581.2|13576.2|13581.2|13576.2|13579.6|13574.6|144
1648141200000|2022-03-24 17:00:00|13581.3|13576.3|13581.3|13576.3|13581.5|13576.5|13581|13576|88
1648141500000|2022-03-24 17:05:00|13581.2|13576.2|13581.3|13576.3|13581.5|13577.9|13579.8|13575.4|127
1648141800000|2022-03-24 17:10:00|13579.8|13577.8|13579.5|13574.5|13581.2|13577.8|13579.3|13574.3|150
1648142100000|2022-03-24 17:15:00|13579.4|13574.4|13580.5|13575.5|13580.9|13576.9|13578.8|13574.4|133
1648142400000|2022-03-24 17:20:00|13580.4|13575.4|13580.6|13575.6|13581|13577.2|13579.1|13575.4|91
1648142700000|2022-03-24 17:25:00|13580.5|13575.5|13580.7|13575.7|13581.5|13576.5|13580.5|13575.5|87
1648143000000|2022-03-24 17:30:00|13580.8|13575.8|13579.4|13574.4|13581|13577.4|13579.2|13574.2|137
1648143300000|2022-03-24 17:35:00|13579.3|13574.3|13579.6|13574.6|13580.1|13576.6|13577.6|13574.1|93
1648143600000|2022-03-24 17:40:00|13579.7|13574.7|13579.7|13574.7|13579.8|13576.3|13578.1|13574.5|67
1648143900000|2022-03-24 17:45:00|13579.7|13574.7|13579.8|13574.8|13579.9|13576.2|13578.1|13574.4|143
1648144200000|2022-03-24 17:50:00|13579.7|13574.7|13579.6|13574.6|13579.8|13574.8|13579.2|13574.2|135
1648144500000|2022-03-24 17:55:00|13579.9|13574.9|13579.3|13574.3|13579.9|13574.9|13579.1|13574.1|127
1648144800000|2022-03-24 18:00:00|13579.4|13574.4|13578.9|13573.9|13579.5|13575.5|13577.4|13573.7|101
1648145100000|2022-03-24 18:05:00|13579|13574|13578.7|13573.7|13579.1|13575.5|13577.2|13573.7|61
1648145400000|2022-03-24 18:10:00|13578.8|13573.8|13578|13573|13579.1|13575.4|13576.4|13572.8|121
1648145700000|2022-03-24 18:15:00|13577.9|13572.9|13579.5|13574.5|13579.6|13574.6|13576.4|13572.9|111
1648146000000|2022-03-24 18:20:00|13579.6|13574.6|13579.3|13574.3|13579.8|13574.8|13578.9|13573.9|93
1648146300000|2022-03-24 18:25:00|13579.4|13574.4|13579.3|13574.3|13580|13575|13579.1|13574.1|108
1648146600000|2022-03-24 18:30:00|13579.4|13574.4|13579.5|13574.5|13580.7|13575.7|13579.1|13574.1|106
1648146900000|2022-03-24 18:35:00|13579.4|13574.4|13578|13573|13579.5|13574.5|13578|13573|130
1648147200000|2022-03-24 18:40:00|13577.9|13572.9|13577.9|13572.9|13578.1|13574.6|13576.4|13572.6|93
1648147500000|2022-03-24 18:45:00|13577.8|13572.8|13578|13573|13578.2|13574.7|13576.2|13572.7|101
1648147800000|2022-03-24 18:50:00|13577.9|13572.9|13577.9|13572.9|13578.1|13574.5|13576.2|13572.7|89
1648148100000|2022-03-24 18:55:00|13578|13573|13577.9|13572.9|13578.1|13574.4|13576.2|13572.6|96
1648148400000|2022-03-24 19:00:00|13578|13573|13578.6|13573.6|13579.7|13574.7|13577.7|13572.7|183
1648148700000|2022-03-24 19:05:00|13578.7|13573.7|13576.3|13574.3|13579|13574.4|13576.2|13572.7|117
1648149000000|2022-03-24 19:10:00|13577.9|13572.9|13577.7|13572.7|13578.2|13574.5|13575.9|13572.6|92
1648149300000|2022-03-24 19:15:00|13577.8|13572.8|13577.7|13572.7|13578.1|13574.5|13576.1|13572.5|96
1648149600000|2022-03-24 19:20:00|13577.8|13572.8|13574.9|13572.9|13577.8|13574.2|13574.9|13571.2|101
1648149900000|2022-03-24 19:25:00|13574.8|13572.8|13575.1|13573.1|13576.9|13573.2|13574.8|13571.1|102
1648150200000|2022-03-24 19:30:00|13575.2|13573.2|13576.7|13571.7|13577|13573.7|13575.2|13571.3|166
1648150500000|2022-03-24 19:35:00|13576.5|13571.5|13576.5|13571.5|13577|13573.6|13575.3|13571.4|106
1648150800000|2022-03-24 19:40:00|13576.6|13571.6|13575.5|13573.5|13577.5|13573.7|13575.2|13571.6|116
1648151100000|2022-03-24 19:45:00|13575.6|13573.6|13577.2|13572.2|13577.6|13573.7|13574.9|13571.3|108
1648151400000|2022-03-24 19:50:00|13577.1|13572.1|13577.5|13572.5|13577.7|13572.7|13577|13572|84
1648151700000|2022-03-24 19:55:00|13577.6|13572.6|13577.5|13572.5|13578.2|13574.7|13576.7|13572.4|176
1648152000000|2022-03-24 20:00:00|13578.1|13573.1|13577.5|13572.5|13578.2|13573.2|13577.1|13572.1|120
1648152300000|2022-03-24 20:05:00|13577.6|13572.6|13576.9|13571.9|13577.6|13573.5|13575.4|13571.9|79
1648152600000|2022-03-24 20:10:00|13577|13572|13576.9|13571.9|13577.4|13572.4|13576.6|13571.6|131
1648152900000|2022-03-24 20:15:00|13576.8|13571.8|13577.2|13572.2|13577.3|13572.3|13576.8|13571.8|67
1648153200000|2022-03-24 20:20:00|13577.3|13572.3|13577|13572|13577.7|13574|13575.7|13572|90
1648153500000|2022-03-24 20:25:00|13577.1|13572.1|13577.1|13572.1|13577.4|13572.4|13576.9|13571.9|102
1648153800000|2022-03-24 20:30:00|13577|13572|13577.1|13572.1|13577.5|13572.5|13576|13571|116
1648154100000|2022-03-24 20:35:00|13577|13572|13577.4|13572.4|13577.6|13572.6|13576.8|13571.8|82
1648154400000|2022-03-24 20:40:00|13577.3|13572.3|13577|13572|13577.6|13572.6|13576.5|13571.5|116
1648154700000|2022-03-24 20:45:00|13577.3|13572.3|13576.4|13571.4|13577.4|13572.4|13575.6|13570.6|147
1648155000000|2022-03-24 20:50:00|13576.5|13571.5|13576.4|13571.4|13576.6|13571.6|13575.4|13570.4|94
1648155300000|2022-03-24 20:55:00|13576.3|13571.3|13577.3|13572.3|13578.5|13572.6|13576.3|13570.5|550
1648155600000|2022-03-24 21:00:00|13577.4|13572.4|13579.5|13573.2|13579.5|13573.8|13577.4|13571.8|28
1648155900000|2022-03-24 21:05:00|13579|13573|13578.7|13572.6|13579.3|13574|13578.3|13572.5|59
1648156200000|2022-03-24 21:10:00|13579.2|13572.3|13578.3|13573.3|13581.6|13574|13577.3|13570.6|135
1648156500000|2022-03-24 21:15:00|13577.9|13572.9|13580.2|13572.1|13581.2|13574|13577.6|13571.1|153
1648156800000|2022-03-24 21:20:00|13580.5|13572|13579.5|13571.4|13581.9|13574.2|13578.2|13570.5|114
1648157100000|2022-03-24 21:25:00|13579.9|13571.5|13580.9|13572.4|13582.1|13574.5|13578.4|13571.3|108
1648157400000|2022-03-24 21:30:00|13580.3|13572.7|13580.6|13573.3|13582.5|13574.5|13578.2|13570.5|119
1648157700000|2022-03-24 21:35:00|13579.5|13574.5|13580|13572.6|13582.7|13574.5|13578.2|13570|101
1648158000000|2022-03-24 21:40:00|13579.9|13572.7|13579.9|13573.6|13582.2|13574.4|13578.4|13570.6|111
1648158300000|2022-03-24 21:45:00|13579.5|13573.5|13581.1|13571.6|13581.4|13573.5|13578.3|13570.5|141
1648158600000|2022-03-24 21:50:00|13581.8|13570.8|13579.7|13571.8|13582.3|13574.1|13577.9|13570.3|111
1648158900000|2022-03-24 21:55:00|13579.6|13572.3|13579.4|13571.5|13583.1|13574|13577.2|13569.8|128
1648159200000|2022-03-24 22:00:00|13578.9|13570.8|13579.2|13571.5|13582.1|13572.6|13577.2|13569.3|107
1648159500000|2022-03-24 22:05:00|13579.3|13571.1|13578|13571.1|13581.2|13572.7|13577.2|13570.2|138
1648159800000|2022-03-24 22:10:00|13577.7|13571.4|13579|13571.9|13580.9|13573|13577.1|13569.9|97
1648160100000|2022-03-24 22:15:00|13577.3|13572.3|13578|13573|13580.6|13573|13576.3|13569.1|114
1648160400000|2022-03-24 22:20:00|13577.6|13572.6|13577.9|13572.9|13581.4|13573.1|13576.8|13569.2|136
1648160700000|2022-03-24 22:25:00|13579|13571.8|13578|13571.9|13582.5|13573|13577|13568.4|97
1648161000000|2022-03-24 22:30:00|13577.5|13572.5|13579.1|13571.4|13580.4|13573|13577.3|13570.2|84
1648161300000|2022-03-24 22:35:00|13579|13571.5|13577.8|13572.8|13580.9|13573.1|13576.9|13570.1|87
1648161600000|2022-03-24 22:40:00|13577.7|13572.7|13577.8|13572.8|13579.5|13573|13577.1|13570.9|118
1648161900000|2022-03-24 22:45:00|13577.7|13572.7|13577.6|13572.6|13578.6|13573.1|13577.3|13572.2|60
1648162200000|2022-03-24 22:50:00|13577.8|13572.8|13577.5|13572.5|13577.9|13572.9|13577|13572|59
1648162500000|2022-03-24 22:55:00|13577.4|13572.4|13578.3|13572|13578.8|13572.9|13576.8|13571.6|101
1648162800000|2022-03-24 23:00:00|13578.2|13572.3|13577.1|13572.1|13578.2|13572.6|13576.7|13571.7|76
1648163100000|2022-03-24 23:05:00|13577.2|13572.2|13577.1|13572.1|13577.3|13572.3|13576.7|13571.7|62
1648163400000|2022-03-24 23:10:00|13577|13572|13576.9|13571.9|13577.2|13572.2|13576.4|13571.4|80
1648163700000|2022-03-24 23:15:00|13577|13572|13577|13572|13577.6|13572.6|13576.8|13571.8|111
1648164000000|2022-03-24 23:20:00|13577.1|13572.1|13577.1|13572.1|13577.7|13573.9|13575.8|13571.8|86
1648164300000|2022-03-24 23:25:00|13577|13572|13577.1|13572.1|13577.4|13572.4|13576.9|13571.9|60
1648164600000|2022-03-24 23:30:00|13577.3|13572.3|13577.4|13572.4|13578.9|13575.6|13576|13571.7|79
1648164900000|2022-03-24 23:35:00|13577.5|13572.5|13576.1|13574.1|13577.9|13574.2|13575.9|13572.1|84
1648165200000|2022-03-24 23:40:00|13577.4|13572.4|13578.6|13573.6|13578.7|13575.3|13576.2|13572.4|66
1648165500000|2022-03-24 23:45:00|13578.5|13573.5|13576.9|13571.9|13578.6|13575.2|13576|13571.9|102
1648165800000|2022-03-24 23:50:00|13577.2|13572.2|13577.1|13572.1|13578.9|13575.4|13576.8|13571.8|158
1648166100000|2022-03-24 23:55:00|13577.5|13572.5|13576.8|13571.8|13577.9|13574.2|13575.7|13571.3|160
1648166400000|2022-03-25 00:00:00|13576.9|13571.9|13575.3|13573.3|13577|13573.6|13574|13570.5|162
1648166700000|2022-03-25 00:05:00|13575.4|13573.4|13576|13574|13578.1|13574.6|13575.4|13571.6|251
1648167000000|2022-03-25 00:10:00|13575.9|13573.9|13576.4|13574.4|13578.7|13575.3|13575.3|13572.1|278
1648167300000|2022-03-25 00:15:00|13576.3|13574.3|13576.4|13571.4|13577.8|13574.4|13574.1|13571.3|157
1648167600000|2022-03-25 00:20:00|13574.9|13572.9|13576.3|13574.3|13578|13574.4|13574.6|13571.2|119
1648167900000|2022-03-25 00:25:00|13576.2|13574.2|13576.4|13571.4|13577.5|13574.2|13574.8|13571.2|131
1648168200000|2022-03-25 00:30:00|13576.5|13571.5|13574.4|13572.4|13576.7|13573.2|13574.1|13570.6|130
1648168500000|2022-03-25 00:35:00|13574.5|13572.5|13576.4|13571.4|13576.6|13573.1|13574.3|13571.1|128
1648168800000|2022-03-25 00:40:00|13574.8|13572.8|13574.4|13572.4|13576.8|13573.3|13574.2|13570.7|114
1648169100000|2022-03-25 00:45:00|13574.5|13572.5|13575|13573|13576.3|13573.1|13574.2|13570.7|127
1648169400000|2022-03-25 00:50:00|13574.7|13572.7|13574|13572|13576.7|13573.6|13573.6|13570.5|212
1648169700000|2022-03-25 00:55:00|13575.3|13570.3|13573.3|13571.3|13575.3|13572.1|13573.2|13569.7|158
1648170000000|2022-03-25 01:00:00|13573.4|13571.4|13572.2|13570.2|13573.5|13571.5|13571.9|13569.9|152
1648170300000|2022-03-25 01:05:00|13572.3|13570.3|13570.1|13568.1|13573.6|13570.3|13570|13566.6|155
1648170600000|2022-03-25 01:10:00|13570|13568|13570.6|13565.6|13570.9|13568.2|13568.9|13565.5|150
1648170900000|2022-03-25 01:15:00|13570.7|13565.7|13569.5|13567.5|13571.5|13567.9|13569|13565.6|173
1648171200000|2022-03-25 01:20:00|13569.4|13567.4|13570.9|13565.9|13571.1|13567.6|13569.2|13565.6|151
1648171500000|2022-03-25 01:25:00|13570.8|13565.8|13568.2|13566.2|13570.8|13567.3|13568.1|13564.7|135
1648171800000|2022-03-25 01:30:00|13568.3|13566.3|13566.9|13564.9|13568.9|13566.4|13566.9|13563.7|137
1648172100000|2022-03-25 01:35:00|13567|13565|13567.3|13565.3|13569|13565.5|13567|13563.4|131
1648172400000|2022-03-25 01:40:00|13568.8|13563.8|13567.1|13565.1|13569|13565.5|13567|13563.6|146
1648172700000|2022-03-25 01:45:00|13567|13565|13567.2|13565.2|13569.4|13566|13567|13563.7|140
1648173000000|2022-03-25 01:50:00|13567.3|13565.3|13566.4|13564.4|13567.7|13565.3|13566|13562.7|130
1648173300000|2022-03-25 01:55:00|13566.5|13564.5|13566.4|13564.4|13568.1|13564.6|13566.1|13562.7|114
1648173600000|2022-03-25 02:00:00|13566.5|13564.5|13566.3|13564.3|13568|13564.5|13566.1|13562.6|93
1648173900000|2022-03-25 02:05:00|13566.4|13564.4|13568.5|13563.5|13568.9|13565.5|13566.3|13563|138
1648174200000|2022-03-25 02:10:00|13566.9|13564.9|13567.1|13565.1|13568.5|13565.2|13566.2|13563.5|109
1648174500000|2022-03-25 02:15:00|13567.2|13565.2|13567.4|13565.4|13568.8|13565.4|13566.5|13563.2|88
1648174800000|2022-03-25 02:20:00|13567.3|13565.3|13568.5|13563.5|13568.7|13565.3|13566.4|13563.1|119
1648175100000|2022-03-25 02:25:00|13567|13565|13567.7|13565.7|13569.1|13565.8|13566.9|13563.4|122
1648175400000|2022-03-25 02:30:00|13567.8|13565.8|13568.3|13566.3|13569.8|13566.4|13567.1|13563.5|184
1648175700000|2022-03-25 02:35:00|13568.2|13566.2|13567.5|13565.5|13569.7|13566.7|13567.3|13564.1|114
1648176000000|2022-03-25 02:40:00|13567.4|13565.4|13567.6|13565.6|13569|13565.7|13567|13563.5|73
1648176300000|2022-03-25 02:45:00|13567.4|13565.4|13567.4|13565.4|13568.9|13565.7|13567|13563.6|82
1648176600000|2022-03-25 02:50:00|13567.3|13565.3|13567.5|13565.5|13567.7|13565.7|13567.3|13565.3|62
1648176900000|2022-03-25 02:55:00|13567.6|13565.6|13567.3|13565.3|13569.3|13565.8|13566.6|13563.4|123
1648177200000|2022-03-25 03:00:00|13567.2|13565.2|13566.6|13564.6|13569|13565.6|13566.4|13563.4|106
1648177500000|2022-03-25 03:05:00|13566.7|13564.7|13566.6|13564.6|13568.9|13565.5|13566.4|13563.2|133
1648177800000|2022-03-25 03:10:00|13566.7|13564.7|13566.4|13564.4|13568.3|13565|13566.3|13563.3|121
1648178100000|2022-03-25 03:15:00|13566.5|13564.5|13566.5|13564.5|13566.6|13564.6|13566.3|13564.3|94
1648178400000|2022-03-25 03:20:00|13566.4|13564.4|13566.8|13564.8|13568.1|13564.8|13566.4|13563|97
1648178700000|2022-03-25 03:25:00|13566.7|13564.7|13566.2|13564.2|13569.2|13565.8|13565.9|13562.5|185
1648179000000|2022-03-25 03:30:00|13567.8|13562.8|13567.2|13565.2|13568.8|13565.4|13566.2|13562.8|107
1648179300000|2022-03-25 03:35:00|13567.1|13565.1|13566.9|13564.9|13568.7|13565.4|13566.4|13563.3|117
1648179600000|2022-03-25 03:40:00|13567|13565|13566.8|13564.8|13569|13565.5|13566.3|13563.2|149
1648179900000|2022-03-25 03:45:00|13566.9|13564.9|13565.6|13563.6|13567.9|13565.2|13565.3|13562.5|91
1648180200000|2022-03-25 03:50:00|13565.7|13563.7|13565.5|13563.5|13565.7|13563.7|13565.3|13563.3|70
1648180500000|2022-03-25 03:55:00|13565.6|13563.6|13565.4|13563.4|13565.6|13563.6|13565.3|13563.3|54
1648180800000|2022-03-25 04:00:00|13565.3|13563.3|13564.3|13562.3|13566.2|13563.5|13564.2|13560.8|91
1648181100000|2022-03-25 04:05:00|13565.9|13560.9|13564.1|13562.1|13565.9|13562.4|13564|13560.5|100
1648181400000|2022-03-25 04:10:00|13564.3|13562.3|13564.8|13559.8|13565.9|13562.4|13563.3|13559.8|111
1648181700000|2022-03-25 04:15:00|13564.9|13559.9|13563.1|13561.1|13565.7|13562.1|13563|13559.6|174
1648182000000|2022-03-25 04:20:00|13563|13561|13562.2|13560.2|13564.7|13561.3|13562|13558.4|144
1648182300000|2022-03-25 04:25:00|13562.1|13560.1|13562.8|13557.8|13563.9|13560.3|13561.2|13557.7|134
1648182600000|2022-03-25 04:30:00|13562.9|13557.9|13562.8|13557.8|13563|13559.4|13561|13557.5|114
1648182900000|2022-03-25 04:35:00|13561.2|13559.2|13562.7|13557.7|13563.4|13560|13560.9|13557.6|164
1648183200000|2022-03-25 04:40:00|13562.8|13557.8|13562.3|13557.3|13563.2|13559.7|13560.5|13557|141
1648183500000|2022-03-25 04:45:00|13562.2|13557.2|13560.8|13558.8|13562.6|13558.9|13560.5|13557|106
1648183800000|2022-03-25 04:50:00|13560.7|13558.7|13560.9|13558.9|13562.7|13559.3|13560.4|13556.9|123
1648184100000|2022-03-25 04:55:00|13561|13559|13562.5|13557.5|13562.7|13559.3|13560.3|13556.8|154
1648184400000|2022-03-25 05:00:00|13562.3|13557.3|13562.4|13557.4|13562.7|13559.1|13560.4|13556.9|179
1648184700000|2022-03-25 05:05:00|13562.3|13557.3|13563.6|13558.6|13563.7|13560.1|13560.6|13557.1|177
1648185000000|2022-03-25 05:10:00|13563.5|13558.5|13562.1|13560.1|13563.8|13560.4|13561.4|13557.9|87
1648185300000|2022-03-25 05:15:00|13562.2|13560.2|13563|13561|13565|13561.4|13562.1|13558.7|145
1648185600000|2022-03-25 05:20:00|13562.9|13560.9|13563.9|13558.9|13564.6|13561.2|13561.7|13558.2|131
1648185900000|2022-03-25 05:25:00|13562.3|13560.3|13562.8|13560.8|13564.9|13561.5|13561.9|13558.6|110
1648186200000|2022-03-25 05:30:00|13562.9|13560.9|13564.6|13559.6|13566.3|13562.7|13562.6|13559.3|168
1648186500000|2022-03-25 05:35:00|13564.5|13559.5|13563.4|13558.4|13565.1|13561.5|13561.8|13558.2|188
1648186800000|2022-03-25 05:40:00|13563.5|13558.5|13563.6|13561.6|13565.7|13562.3|13561.9|13558.4|128
1648187100000|2022-03-25 05:45:00|13563.8|13561.8|13562.8|13560.8|13565.3|13561.9|13562.4|13558.9|125
1648187400000|2022-03-25 05:50:00|13562.6|13560.6|13564.3|13559.3|13564.5|13561|13562.5|13558.9|84
1648187700000|2022-03-25 05:55:00|13562.8|13560.8|13565.9|13560.9|13566.6|13563|13562.7|13559.4|119
1648188000000|2022-03-25 06:00:00|13564.3|13562.3|13564.1|13559.1|13566.2|13562.5|13562.5|13559|155
1648188300000|2022-03-25 06:05:00|13562.9|13560.9|13563.8|13558.8|13565.4|13562|13562.1|13558.8|122
1648188600000|2022-03-25 06:10:00|13562|13560|13562.8|13557.8|13563.9|13560.3|13561.4|13557.6|123
1648188900000|2022-03-25 06:15:00|13562.9|13557.9|13561.8|13559.8|13563.7|13560.4|13561.2|13557.8|97
1648189200000|2022-03-25 06:20:00|13561.7|13559.7|13563.2|13558.2|13563.9|13560.4|13561|13557.5|99
1648189500000|2022-03-25 06:25:00|13561.7|13559.7|13561.8|13559.8|13563.6|13560.2|13561.6|13558.2|92
1648189800000|2022-03-25 06:30:00|13561.7|13559.7|13561.5|13559.5|13563.5|13560|13560.7|13557.2|130
1648190100000|2022-03-25 06:35:00|13561.6|13559.6|13561.2|13559.2|13563.8|13560.4|13560.6|13557.3|206
1648190400000|2022-03-25 06:40:00|13561.3|13559.3|13561.5|13559.5|13563|13559.7|13561|13557.6|93
1648190700000|2022-03-25 06:45:00|13561.4|13559.4|13562.5|13560.5|13564.1|13560.7|13561.4|13558.3|140
1648191000000|2022-03-25 06:50:00|13562.6|13560.6|13561.9|13559.9|13564.8|13561.7|13561.9|13558.4|118
1648191300000|2022-03-25 06:55:00|13562|13560|13560.5|13558.5|13563.5|13560|13560.4|13556.9|98
1648191600000|2022-03-25 07:00:00|13560.6|13558.6|13561.4|13559.4|13562.8|13559.4|13560.2|13556.9|91
1648191900000|2022-03-25 07:05:00|13561.5|13559.5|13563.2|13558.2|13563.2|13559.7|13561.3|13557.9|82
1648192200000|2022-03-25 07:10:00|13563.1|13558.1|13561.4|13559.4|13563.1|13559.8|13561.3|13558.1|95
1648192500000|2022-03-25 07:15:00|13561.3|13559.3|13562.8|13560.8|13564.4|13561.4|13561.3|13558.9|140
1648192800000|2022-03-25 07:20:00|13562.7|13560.7|13566.4|13564.4|13568|13564.6|13562.7|13559.3|173
1648193100000|2022-03-25 07:25:00|13566.5|13564.5|13567.7|13565.7|13568.9|13565.7|13565.3|13562|169
1648193400000|2022-03-25 07:30:00|13567.6|13565.6|13567.2|13565.2|13569|13565.6|13566.6|13563.1|137
1648193700000|2022-03-25 07:35:00|13567.4|13565.4|13569.1|13564.1|13569.1|13565.8|13566.7|13563.2|207
1648194000000|2022-03-25 07:40:00|13569.2|13564.2|13567.3|13565.3|13569.2|13565.5|13566.4|13562.9|170
1648194300000|2022-03-25 07:45:00|13567.4|13565.4|13567.4|13562.4|13568.8|13565.4|13565.9|13562.2|145
1648194600000|2022-03-25 07:50:00|13567.5|13562.5|13566.3|13564.3|13567.9|13564.4|13565.6|13562|158
1648194900000|2022-03-25 07:55:00|13566.2|13564.2|13565.4|13563.4|13567.9|13564.5|13565.2|13562|166
1648195200000|2022-03-25 08:00:00|13566.9|13561.9|13564.5|13562.5|13566.9|13563.6|13564|13560.7|182
1648195500000|2022-03-25 08:05:00|13564.4|13562.4|13565.1|13563.1|13566.6|13563.3|13564.3|13561.2|202
1648195800000|2022-03-25 08:10:00|13565|13563|13566.5|13564.5|13569.8|13566.4|13564.9|13561.4|272
1648196100000|2022-03-25 08:15:00|13566.6|13564.6|13566.6|13561.6|13568.1|13564.6|13564.8|13561|235
1648196400000|2022-03-25 08:20:00|13565|13563|13565.4|13563.4|13566.9|13563.5|13564.1|13560.9|158
1648196700000|2022-03-25 08:25:00|13565.3|13563.3|13565.1|13563.1|13567.5|13564.3|13564.9|13561.6|126
1648197000000|2022-03-25 08:30:00|13565.2|13563.2|13564.3|13562.3|13566.7|13563.5|13564|13560.7|137
1648197300000|2022-03-25 08:35:00|13564.2|13562.2|13564.4|13562.4|13565.9|13562.4|13563.9|13560.5|137
1648197600000|2022-03-25 08:40:00|13564.3|13562.3|13564.7|13562.7|13566.4|13562.8|13563.9|13560.6|176
1648197900000|2022-03-25 08:45:00|13564.6|13562.6|13566|13561|13567|13563.6|13564.2|13561|176
1648198200000|2022-03-25 08:50:00|13564.3|13562.3|13563.5|13561.5|13566.3|13562.6|13563.2|13560.2|157
1648198500000|2022-03-25 08:55:00|13563.6|13561.6|13563.5|13561.5|13565.6|13562.2|13563.2|13560.3|129
1648198800000|2022-03-25 09:00:00|13565.1|13560.1|13564.2|13562.2|13565.9|13563|13563.1|13560.1|241
1648199100000|2022-03-25 09:05:00|13564.1|13562.1|13567.8|13562.8|13568|13564.5|13563.6|13560.2|235
1648199400000|2022-03-25 09:10:00|13567.9|13562.9|13567.5|13562.5|13568.1|13564.8|13565.8|13562.3|226
1648199700000|2022-03-25 09:15:00|13567.6|13562.6|13565.4|13563.4|13567.7|13564.3|13565.3|13561.9|194
1648200000000|2022-03-25 09:20:00|13565.3|13563.3|13567.2|13562.2|13567.3|13564|13565.3|13561.8|111
1648200300000|2022-03-25 09:25:00|13567.3|13562.3|13567|13562|13567.4|13563.8|13564|13560.8|148
1648200600000|2022-03-25 09:30:00|13567.1|13562.1|13564.8|13562.8|13567.1|13563.1|13564.4|13561.1|126
1648200900000|2022-03-25 09:35:00|13564.7|13562.7|13566.2|13561.2|13566.5|13563.2|13564.4|13561.2|199
1648201200000|2022-03-25 09:40:00|13566.3|13561.3|13564.4|13562.4|13566.3|13562.8|13564.4|13561.1|131
1648201500000|2022-03-25 09:45:00|13564.5|13562.5|13563.6|13561.6|13565.9|13562.5|13563.4|13560.1|139
1648201800000|2022-03-25 09:50:00|13565.2|13560.2|13563.9|13561.9|13565.7|13562|13563.6|13560.1|125
1648202100000|2022-03-25 09:55:00|13563.8|13561.8|13566.8|13561.8|13567.2|13563.6|13563.6|13560.1|186
1648202400000|2022-03-25 10:00:00|13566.7|13561.7|13567.3|13562.3|13567.4|13563.9|13564.6|13561.3|215
1648202700000|2022-03-25 10:05:00|13565.3|13563.3|13566.9|13561.9|13567.4|13563.9|13565.1|13561.7|133
1648203000000|2022-03-25 10:10:00|13566.8|13561.8|13566.8|13561.8|13567|13563.3|13564.4|13560.8|120
1648203300000|2022-03-25 10:15:00|13566.7|13561.7|13565.9|13560.9|13566.8|13563|13564.4|13560.8|90
1648203600000|2022-03-25 10:20:00|13565.8|13560.8|13566.1|13561.1|13566.6|13563.1|13564.2|13560.7|147
1648203900000|2022-03-25 10:25:00|13564.6|13562.6|13563.6|13561.6|13566.3|13562.9|13563.6|13560.2|119
1648204200000|2022-03-25 10:30:00|13563.5|13561.5|13563.5|13561.5|13565.5|13561.8|13563.3|13560.2|159
1648204500000|2022-03-25 10:35:00|13563.6|13561.6|13565.2|13560.2|13565.5|13562.1|13563.5|13560.1|98
1648204800000|2022-03-25 10:40:00|13563.7|13561.7|13563.6|13561.6|13565.4|13561.9|13563.4|13560|136
1648205100000|2022-03-25 10:45:00|13563.5|13561.5|13563.1|13561.1|13563.7|13561.7|13562.7|13560.7|108
1648205400000|2022-03-25 10:50:00|13563.2|13561.2|13562.8|13560.8|13564.7|13561.6|13562.4|13559.1|141
1648205700000|2022-03-25 10:55:00|13562.7|13560.7|13562.5|13560.5|13564.2|13561|13562.1|13559.2|145
1648206000000|2022-03-25 11:00:00|13562.6|13560.6|13562.5|13560.5|13562.6|13560.6|13562.1|13560.1|106
1648206300000|2022-03-25 11:05:00|13562.6|13560.6|13562.5|13560.5|13562.7|13560.7|13562.2|13560.2|168
1648206600000|2022-03-25 11:10:00|13562.6|13560.6|13562.6|13560.6|13564.6|13561.4|13562.3|13559.2|145
1648206900000|2022-03-25 11:15:00|13562.7|13560.7|13562.6|13560.6|13565.1|13561.6|13562.5|13559.1|172
1648207200000|2022-03-25 11:20:00|13562.7|13560.7|13562.3|13560.3|13564.5|13560.9|13562.1|13558.7|113
1648207500000|2022-03-25 11:25:00|13562.4|13560.4|13561.6|13559.6|13564|13560.5|13561.6|13558.1|141
1648207800000|2022-03-25 11:30:00|13561.5|13559.5|13561.4|13559.4|13563.1|13559.6|13560.9|13557.6|164
1648208100000|2022-03-25 11:35:00|13561.5|13559.5|13561.5|13559.5|13563|13559.8|13561.2|13557.8|139
1648208400000|2022-03-25 11:40:00|13561.4|13559.4|13561.6|13559.6|13563.3|13559.8|13561.3|13558|115
1648208700000|2022-03-25 11:45:00|13561.7|13559.7|13563.4|13558.4|13563.4|13559.9|13561.5|13558|100
1648209000000|2022-03-25 11:50:00|13563.3|13558.3|13560.9|13558.9|13563.6|13559.9|13560.9|13557.5|152
1648209300000|2022-03-25 11:55:00|13562.5|13557.5|13562.1|13557.1|13562.6|13558.9|13560.1|13556.7|135
1648209600000|2022-03-25 12:00:00|13560.7|13558.7|13562.6|13557.6|13562.9|13559.5|13560.4|13557.1|123
1648209900000|2022-03-25 12:05:00|13562.5|13557.5|13563.6|13558.6|13563.7|13560|13561|13557.5|109
1648210200000|2022-03-25 12:10:00|13562.2|13560.2|13563.7|13558.7|13564|13560.4|13561.9|13558.4|137
1648210500000|2022-03-25 12:15:00|13563.6|13558.6|13560.7|13558.7|13563.7|13559.6|13560.6|13557.4|154
1648210800000|2022-03-25 12:20:00|13562.2|13557.2|13562|13557|13563|13559.5|13560.4|13556.8|174
1648211100000|2022-03-25 12:25:00|13562.1|13557.1|13562.2|13557.2|13562.5|13558.9|13560.5|13557|117
1648211400000|2022-03-25 12:30:00|13562.1|13557.1|13561.6|13559.6|13563.3|13559.9|13559.9|13556.6|209
1648211700000|2022-03-25 12:35:00|13561.7|13559.7|13563.9|13561.9|13565.6|13562.3|13561.6|13558.1|186
1648212000000|2022-03-25 12:40:00|13564|13562|13562|13560|13565.4|13562|13561.6|13558.3|134
1648212300000|2022-03-25 12:45:00|13562.1|13560.1|13561.7|13559.7|13564.5|13560.9|13561.6|13558.1|149
1648212600000|2022-03-25 12:50:00|13561.5|13559.5|13563.2|13558.2|13563.7|13560|13561.4|13557.4|144
1648212900000|2022-03-25 12:55:00|13563.1|13558.1|13564.4|13559.4|13564.6|13561|13561.4|13557.7|222
1648213200000|2022-03-25 13:00:00|13564.3|13559.3|13564|13559|13566.1|13562.6|13562.3|13558.8|271
1648213500000|2022-03-25 13:05:00|13564.1|13559.1|13561.7|13559.7|13564.1|13560.1|13560.9|13557.4|159
1648213800000|2022-03-25 13:10:00|13561.6|13559.6|13563.6|13558.6|13565|13561.7|13561.5|13558|283
1648214100000|2022-03-25 13:15:00|13563.7|13558.7|13562.5|13560.5|13564.9|13561.2|13562.1|13558.5|282
1648214400000|2022-03-25 13:20:00|13564|13559|13568.5|13563.5|13569|13564.4|13563.2|13558.9|323
1648214700000|2022-03-25 13:25:00|13568.4|13563.4|13569.6|13564.6|13570.4|13566.8|13566.3|13562.3|389
1648215000000|2022-03-25 13:30:00|13569.5|13564.5|13566.3|13561.3|13570.2|13566.3|13562.3|13558.9|412
1648215300000|2022-03-25 13:35:00|13566.4|13561.4|13563.7|13561.7|13568.4|13564.8|13562.8|13558.1|399
1648215600000|2022-03-25 13:40:00|13563.9|13561.9|13570.1|13565.1|13571.1|13567.7|13563.6|13560.1|373
1648215900000|2022-03-25 13:45:00|13570.2|13565.2|13566.3|13561.3|13571.1|13567.2|13564.5|13560.4|319
1648216200000|2022-03-25 13:50:00|13564.9|13562.9|13571.5|13566.5|13572.5|13569|13563.7|13560.2|373
1648216500000|2022-03-25 13:55:00|13571.6|13566.6|13569.6|13564.6|13572.1|13567.1|13567.3|13563.6|294
1648216800000|2022-03-25 14:00:00|13569.7|13564.7|13568.8|13563.8|13570.5|13566|13567.9|13562.9|331
1648217100000|2022-03-25 14:05:00|13568.9|13563.9|13571.6|13566.6|13572.2|13567.7|13567.2|13563.4|345
1648217400000|2022-03-25 14:10:00|13571.7|13566.7|13573.9|13568.9|13573.9|13570.4|13568.8|13564.9|234
1648217700000|2022-03-25 14:15:00|13574|13569|13574.4|13569.4|13576.7|13573|13571.7|13567.9|282
1648218000000|2022-03-25 14:20:00|13574.3|13569.3|13573.6|13568.6|13575.6|13571|13571.7|13567.4|205
1648218300000|2022-03-25 14:25:00|13573.7|13568.7|13575.5|13570.5|13576|13572.2|13571.7|13568.1|249
1648218600000|2022-03-25 14:30:00|13575.6|13570.6|13571.4|13566.4|13575.6|13570.6|13570.2|13566.2|220
1648218900000|2022-03-25 14:35:00|13571.3|13566.3|13569.2|13564.2|13571.4|13567.7|13566.7|13563.6|231
1648219200000|2022-03-25 14:40:00|13569|13564|13568.9|13563.9|13569.5|13565.6|13566|13562.7|300
1648219500000|2022-03-25 14:45:00|13568.8|13563.8|13568.8|13566.8|13570.7|13566.9|13567.7|13563.8|295
1648219800000|2022-03-25 14:50:00|13570.3|13565.3|13569.9|13567.9|13573|13569.1|13568.5|13564.3|272
1648220100000|2022-03-25 14:55:00|13571.4|13566.4|13570.5|13565.5|13572.5|13568.9|13567.8|13564.1|264
1648220400000|2022-03-25 15:00:00|13570.6|13565.6|13570.5|13565.5|13573.4|13568.4|13568.9|13565.4|238
1648220700000|2022-03-25 15:05:00|13570.6|13565.6|13572.7|13567.7|13572.9|13569.2|13567.6|13563.4|284
1648221000000|2022-03-25 15:10:00|13571.3|13569.3|13579.2|13574.2|13579.4|13574.4|13571.1|13567.4|327
1648221300000|2022-03-25 15:15:00|13579.1|13574.1|13577.5|13572.5|13579.9|13574.9|13575|13570|285
1648221600000|2022-03-25 15:20:00|13577.4|13572.4|13574.2|13569.2|13578.4|13574.9|13572.7|13568.2|283
1648221900000|2022-03-25 15:25:00|13574.4|13569.4|13575.1|13570.1|13576.2|13572.7|13572.3|13568.6|270
1648222200000|2022-03-25 15:30:00|13574.8|13569.8|13573.6|13568.6|13577.3|13573.3|13572|13568.1|276
1648222500000|2022-03-25 15:35:00|13573.5|13568.5|13573.3|13571.3|13576.7|13573|13573|13568.4|264
1648222800000|2022-03-25 15:40:00|13574.9|13569.9|13574.3|13569.3|13575.6|13572|13573.1|13569.2|217
1648223100000|2022-03-25 15:45:00|13574.2|13569.2|13571.6|13569.6|13574.4|13570.8|13571.4|13568.1|198
1648223400000|2022-03-25 15:50:00|13571.7|13569.7|13579.5|13577.5|13581.2|13577.6|13571|13567.6|344
1648223700000|2022-03-25 15:55:00|13579.6|13577.6|13585.2|13580.2|13585.6|13581.3|13579.5|13575.7|316
1648224000000|2022-03-25 16:00:00|13585.3|13580.3|13582.9|13580.9|13585.3|13581.4|13580.7|13577.3|249
1648224300000|2022-03-25 16:05:00|13583|13581|13582.2|13577.2|13584.6|13581|13580.5|13575.5|188
1648224600000|2022-03-25 16:10:00|13581.6|13576.6|13580.1|13575.1|13581.8|13576.8|13578.2|13574.9|158
1648224900000|2022-03-25 16:15:00|13578.5|13576.5|13580.5|13575.5|13581.4|13577.9|13578|13574.7|217
1648225200000|2022-03-25 16:20:00|13580.6|13575.6|13582.3|13577.3|13583.3|13579.3|13580.5|13575.5|207
1648225500000|2022-03-25 16:25:00|13582.4|13577.4|13580.5|13575.5|13582.4|13578.3|13578.8|13575.2|178
1648225800000|2022-03-25 16:30:00|13580.4|13575.4|13581|13576|13582.2|13577.3|13578.5|13575|186
1648226100000|2022-03-25 16:35:00|13580.9|13575.9|13583.2|13578.2|13583.4|13579.8|13578.5|13574.9|220
1648226400000|2022-03-25 16:40:00|13583.3|13578.3|13582.1|13577.1|13583.5|13578.5|13581.5|13576.5|156
1648226700000|2022-03-25 16:45:00|13582|13577|13582.3|13577.3|13584|13579.9|13580.2|13576.4|232
1648227000000|2022-03-25 16:50:00|13582.4|13577.4|13579.3|13574.3|13582.4|13577.8|13579.2|13574.2|141
1648227300000|2022-03-25 16:55:00|13579.4|13574.4|13580.5|13575.5|13581.3|13577.7|13578.6|13574.1|146
1648227600000|2022-03-25 17:00:00|13580.6|13575.6|13577.6|13575.6|13581.1|13577.4|13577.5|13573.9|152
1648227900000|2022-03-25 17:05:00|13577.7|13575.7|13580.8|13575.8|13580.9|13577.4|13577.5|13575|117
1648228200000|2022-03-25 17:10:00|13580.7|13575.7|13580.7|13575.7|13580.9|13577.2|13577.7|13574.4|126
1648228500000|2022-03-25 17:15:00|13580.8|13575.8|13579.4|13574.4|13580.8|13577.2|13577.5|13574|176
1648228800000|2022-03-25 17:20:00|13579.3|13574.3|13580.2|13575.2|13581|13577.2|13579.2|13574.2|210
1648229100000|2022-03-25 17:25:00|13580.3|13575.3|13580.4|13575.4|13580.5|13575.5|13579.7|13574.7|165
1648229400000|2022-03-25 17:30:00|13580.3|13575.3|13578.9|13573.9|13580.5|13575.5|13578.6|13573.6|168
1648229700000|2022-03-25 17:35:00|13578.8|13573.8|13577.5|13575.5|13579.2|13575.7|13577.2|13573.7|112
1648230000000|2022-03-25 17:40:00|13577.6|13575.6|13580.4|13575.4|13581|13576|13577.4|13573.8|111
1648230300000|2022-03-25 17:45:00|13580.3|13575.3|13578.8|13576.8|13580.5|13576.9|13578.8|13575.2|72
1648230600000|2022-03-25 17:50:00|13580.3|13575.3|13580.4|13575.4|13580.5|13576.7|13578.6|13574.7|85
1648230900000|2022-03-25 17:55:00|13580.5|13575.5|13578.6|13573.6|13580.6|13577|13576.6|13573.2|115
1648231200000|2022-03-25 18:00:00|13578.5|13573.5|13578.7|13573.7|13578.9|13575.6|13576.1|13572.8|134
1648231500000|2022-03-25 18:05:00|13578.8|13573.8|13577.9|13572.9|13578.8|13574.9|13576.3|13572.5|118
1648231800000|2022-03-25 18:10:00|13578|13573|13578|13573|13578.4|13574.6|13576.1|13572.7|149
1648232100000|2022-03-25 18:15:00|13577.9|13572.9|13578|13573|13578.3|13574.7|13576.2|13572.8|149
1648232400000|2022-03-25 18:20:00|13578.1|13573.1|13576.8|13574.8|13578.5|13574.9|13576.5|13572.9|115
1648232700000|2022-03-25 18:25:00|13576.7|13574.7|13579.1|13574.1|13579.3|13575.6|13576.7|13573.5|86
1648233000000|2022-03-25 18:30:00|13579.2|13574.2|13578|13573|13580.9|13576.6|13577.7|13572.9|150
1648233300000|2022-03-25 18:35:00|13576.5|13574.5|13578|13573|13578.2|13574.6|13576.4|13572.9|72
1648233600000|2022-03-25 18:40:00|13578.1|13573.1|13578|13573|13578.2|13574.6|13576.5|13572.8|61
1648233900000|2022-03-25 18:45:00|13578.1|13573.1|13580.1|13575.1|13580.2|13575.2|13576.6|13573|90
1648234200000|2022-03-25 18:50:00|13580|13575|13578.5|13573.5|13580.2|13576.9|13578.1|13573.2|89
1648234500000|2022-03-25 18:55:00|13578.6|13573.6|13580.3|13575.3|13580.3|13575.3|13578.4|13573.4|95
1648234800000|2022-03-25 19:00:00|13580.2|13575.2|13581.8|13576.8|13582|13577|13580.1|13575.1|119
1648235100000|2022-03-25 19:05:00|13581.7|13576.7|13581.5|13576.5|13581.8|13576.8|13580.4|13575.4|136
1648235400000|2022-03-25 19:10:00|13581.4|13576.4|13580|13575|13581.6|13576.6|13580|13575|106
1648235700000|2022-03-25 19:15:00|13580.1|13575.1|13580.3|13575.3|13580.5|13575.5|13580|13575|81
1648236000000|2022-03-25 19:20:00|13580.4|13575.4|13580.5|13575.5|13581|13576|13580.2|13575.2|131
1648236300000|2022-03-25 19:25:00|13580.6|13575.6|13580.5|13575.5|13580.9|13575.9|13580.4|13575.4|118
1648236600000|2022-03-25 19:30:00|13580.6|13575.6|13580.8|13575.8|13581.1|13577.2|13579.2|13575.4|126
1648236900000|2022-03-25 19:35:00|13580.7|13575.7|13581.2|13576.2|13581.4|13577.8|13579.2|13575.3|100
1648237200000|2022-03-25 19:40:00|13581.5|13576.5|13582.9|13577.9|13582.9|13577.9|13580.5|13575.5|153
1648237500000|2022-03-25 19:45:00|13582.8|13577.8|13577.8|13575.8|13583|13578|13577.8|13574.2|110
1648237800000|2022-03-25 19:50:00|13577.7|13575.7|13579.6|13574.6|13580.9|13575.9|13577.7|13573.8|130
1648238100000|2022-03-25 19:55:00|13579.7|13574.7|13580.2|13575.2|13580.5|13576.9|13578.8|13574.6|87
1648238400000|2022-03-25 20:00:00|13580.3|13575.3|13581.1|13576.1|13583.2|13578.2|13580.2|13575.2|139
1648238700000|2022-03-25 20:05:00|13581|13576|13579.3|13574.3|13581.2|13576.2|13578.8|13573.8|115
1648239000000|2022-03-25 20:10:00|13579.4|13574.4|13580.5|13575.5|13581.4|13576.4|13578.4|13574.3|102
1648239300000|2022-03-25 20:15:00|13580.6|13575.6|13583.5|13578.5|13583.6|13578.6|13580.6|13575.6|90
1648239600000|2022-03-25 20:20:00|13583.6|13578.6|13584.5|13579.5|13584.8|13579.8|13583.1|13578.1|122
1648239900000|2022-03-25 20:25:00|13584.4|13579.4|13584.2|13579.2|13584.6|13579.6|13583.4|13578.4|99
1648240200000|2022-03-25 20:30:00|13584|13579|13584.3|13579.3|13584.5|13579.5|13583.9|13578.9|97
1648240500000|2022-03-25 20:35:00|13584.1|13579.1|13582.5|13577.5|13584.5|13579.5|13582.3|13577.3|110
1648240800000|2022-03-25 20:40:00|13582.3|13577.3|13581.7|13576.7|13582.7|13577.7|13581.7|13576.7|60
1648241100000|2022-03-25 20:45:00|13581.9|13576.9|13582.1|13577.1|13587.7|13577.4|13581.6|13571.7|72
1648241400000|2022-03-25 20:50:00|13582.2|13577.2|13582.1|13577.1|13587.6|13577.2|13581.9|13571.6|86
1648241700000|2022-03-25 20:55:00|13582.2|13577.2|13587.5|13575.6|13589.6|13579.6|13582.2|13572.9|127
1648411200000|2022-03-27 20:00:00|13581.1|13575.1|13592.2|13570.2|13592.2|13575.1|13581.1|13570.2|2
1648411500000|2022-03-27 20:05:00|13588.6|13568.7|13592.2|13570.2|13592.2|13570.2|13588.6|13568.7|2
1648411800000|2022-03-27 20:10:00|13588.7|13568.8|13581.1|13575.1|13588.7|13575.1|13581.1|13568.8|2
1648412100000|2022-03-27 20:15:00|13592.2|13570.2|13581.1|13575.1|13592.2|13575.6|13581.1|13570.2|7
1648412400000|2022-03-27 20:20:00|13581.5|13575.5|13581.2|13575.2|13592.2|13575.9|13581.1|13570.2|22
1648412700000|2022-03-27 20:25:00|13581.3|13575.3|13581.2|13575.2|13592.2|13575.3|13581.2|13570.2|14
1648413000000|2022-03-27 20:30:00|13592.2|13570.2|13581.2|13575.2|13592.2|13575.2|13581.2|13570.2|4
1648413300000|2022-03-27 20:35:00|13592.2|13570.2|13581.2|13575.2|13592.2|13576.7|13581.2|13569.7|10
1648413600000|2022-03-27 20:40:00|13582.7|13576.7|13581.2|13575.2|13582.7|13576.7|13581.2|13575.2|3
1648413900000|2022-03-27 20:45:00|13592.2|13570.2|13592.2|13570.2|13592.2|13576.7|13581.2|13570.2|5
1648414200000|2022-03-27 20:50:00|13581.4|13575.4|13581.9|13575.9|13585.2|13576.8|13581.2|13572.8|177
1648414500000|2022-03-27 20:55:00|13581.3|13575.3|13581.8|13575.8|13592.2|13576.6|13581.3|13570.2|41
1648414800000|2022-03-27 21:00:00|13586.3|13571.6|13581.4|13576.4|13587.3|13576.5|13581.3|13570.7|64
1648415100000|2022-03-27 21:05:00|13584.6|13573.7|13583.6|13575.3|13587.1|13578.2|13581.4|13571.3|79
1648415400000|2022-03-27 21:10:00|13585.1|13573.9|13583.6|13575|13587.1|13577.5|13582.4|13571.2|37
1648415700000|2022-03-27 21:15:00|13582.3|13577.3|13585.1|13573.8|13586.5|13577.8|13582.3|13571.9|130
1648416000000|2022-03-27 21:20:00|13584.7|13574.4|13584.9|13574.7|13586.1|13577.8|13582.6|13572.5|95
1648416300000|2022-03-27 21:25:00|13582.7|13577.7|13585.5|13573.7|13586.9|13577.7|13582.7|13571.8|99
1648416600000|2022-03-27 21:30:00|13584.8|13574.4|13583.5|13575.1|13586|13577.6|13582.6|13572.8|130
1648416900000|2022-03-27 21:35:00|13583.6|13577.6|13587.2|13571.7|13587.2|13577.8|13582.6|13571.7|113
1648417200000|2022-03-27 21:40:00|13586|13572.9|13585.3|13574|13586.4|13577.8|13582.7|13572.6|87
1648417500000|2022-03-27 21:45:00|13582.7|13577.7|13585.4|13573.6|13586.8|13577.7|13582.7|13572.2|95
1648417800000|2022-03-27 21:50:00|13583.6|13576.4|13584.7|13574.6|13587.2|13577.8|13582.6|13571.8|95
1648418100000|2022-03-27 21:55:00|13583.7|13576.3|13584.2|13574.9|13585.9|13577.9|13582.8|13573.2|88
1648418400000|2022-03-27 22:00:00|13584.5|13575|13584.1|13575|13586.9|13576|13583.5|13572.2|205
1648418700000|2022-03-27 22:05:00|13584|13575.1|13584.7|13573.7|13586.9|13576.5|13583.3|13571.7|162
1648419000000|2022-03-27 22:10:00|13584.2|13573.8|13585|13574.1|13587.1|13576.7|13583.4|13571.6|162
1648419300000|2022-03-27 22:15:00|13584.6|13574.3|13584|13574.7|13587.5|13576.6|13583.2|13571.3|149
1648419600000|2022-03-27 22:20:00|13583.7|13574.8|13584.3|13576.5|13587.5|13578.2|13583.2|13571.5|158
1648419900000|2022-03-27 22:25:00|13584.2|13576.4|13586.9|13579.5|13591.6|13583.6|13583.9|13573.4|243
1648420200000|2022-03-27 22:30:00|13586|13581|13586.1|13580.1|13591.2|13581|13585.6|13575.2|125
1648420500000|2022-03-27 22:35:00|13585.6|13580.6|13586.6|13581.6|13590.2|13581.8|13585.6|13577.5|139
1648420800000|2022-03-27 22:40:00|13586.7|13581.7|13589.2|13578.6|13590.3|13581.8|13586.3|13577|167
1648421100000|2022-03-27 22:45:00|13591|13576.2|13587.5|13580.8|13591.4|13581.9|13586.2|13575.4|184
1648421400000|2022-03-27 22:50:00|13586.8|13581.8|13587|13582|13592.1|13582|13586.4|13576|141
1648421700000|2022-03-27 22:55:00|13586.8|13581.8|13588.2|13580.1|13592.1|13582|13586.5|13576.1|146
1648422000000|2022-03-27 23:00:00|13586.7|13581.7|13589.1|13584.1|13590.3|13585.3|13586.2|13581.1|127
1648422300000|2022-03-27 23:05:00|13589|13584|13587.1|13582.1|13589|13584|13586.9|13581.9|130
1648422600000|2022-03-27 23:10:00|13587.2|13582.2|13586.8|13581.8|13587.6|13582.6|13586.7|13581.7|87
1648422900000|2022-03-27 23:15:00|13586.7|13581.7|13587.2|13582.2|13587.3|13582.3|13585.3|13580.3|138
1648423200000|2022-03-27 23:20:00|13587.3|13582.3|13587.7|13582.7|13587.8|13582.8|13587|13582|107
1648423500000|2022-03-27 23:25:00|13587.8|13582.8|13588.3|13583.3|13589.3|13584.3|13587.5|13582.5|133
1648423800000|2022-03-27 23:30:00|13588.4|13583.4|13588.9|13583.9|13589.8|13584.8|13588.1|13583.1|131
1648424100000|2022-03-27 23:35:00|13588.7|13583.7|13588.7|13583.7|13589.6|13585.9|13587.8|13582.9|167
1648424400000|2022-03-27 23:40:00|13588.5|13583.5|13589.5|13584.5|13590.3|13585.3|13588|13583|133
1648424700000|2022-03-27 23:45:00|13589.6|13584.6|13593.2|13588.2|13594.5|13589.5|13589.4|13584.4|166
1648425000000|2022-03-27 23:50:00|13593.3|13588.3|13592.7|13587.7|13594.5|13589.5|13592.3|13587.3|136
1648425300000|2022-03-27 23:55:00|13592.6|13587.6|13587.6|13582.6|13592.6|13587.6|13586.9|13581.9|164
1648425600000|2022-03-28 00:00:00|13587.5|13582.5|13586.8|13581.8|13587.8|13584.2|13584.4|13580.7|202
1648425900000|2022-03-28 00:05:00|13586.9|13581.9|13587.3|13582.3|13587.4|13583.4|13584|13580.5|158
1648426200000|2022-03-28 00:10:00|13587.5|13582.5|13591.1|13586.1|13591.3|13587.8|13585.7|13582.3|196
1648426500000|2022-03-28 00:15:00|13591.2|13586.2|13590.5|13588.5|13592|13588.6|13589.3|13585.9|133
1648426800000|2022-03-28 00:20:00|13590.4|13588.4|13594|13589|13595.6|13591.9|13590.3|13587.2|170
1648427100000|2022-03-28 00:25:00|13592.5|13590.5|13592.2|13587.2|13593.1|13590.5|13590.4|13586.5|112
1648427400000|2022-03-28 00:30:00|13590.7|13588.7|13593.2|13588.2|13593.2|13589|13588.8|13585.2|161
1648427700000|2022-03-28 00:35:00|13593.3|13588.3|13593.2|13591.2|13595.3|13591.8|13592|13588.3|149
1648428000000|2022-03-28 00:40:00|13593.3|13591.3|13594.8|13592.8|13595.5|13592.9|13593.2|13589.8|108
1648428300000|2022-03-28 00:45:00|13594.7|13592.7|13594.9|13589.9|13597.5|13594|13593.4|13589.4|151
1648428600000|2022-03-28 00:50:00|13595|13590|13595.4|13593.4|13597.1|13593.7|13593.2|13589.7|131
1648428900000|2022-03-28 00:55:00|13595.7|13593.7|13594.2|13592.2|13598.2|13594.7|13593.8|13589.9|236
1648429200000|2022-03-28 01:00:00|13594.3|13592.3|13594|13592|13596|13592.5|13592.8|13589.3|167
1648429500000|2022-03-28 01:05:00|13594.1|13592.1|13591|13586|13595.6|13592.2|13589.4|13586|202
1648429800000|2022-03-28 01:10:00|13589.4|13587.4|13595.5|13590.5|13596.2|13591.2|13588.5|13585.1|293
1648430100000|2022-03-28 01:15:00|13595.4|13590.4|13598.9|13593.9|13599.3|13595.2|13593.5|13588.5|306
1648430400000|2022-03-28 01:20:00|13598.7|13593.7|13600.5|13598.5|13602.4|13598.9|13598|13593.6|291
1648430700000|2022-03-28 01:25:00|13602|13597|13604|13599|13606.4|13602.6|13599.9|13596.4|393
1648431000000|2022-03-28 01:30:00|13604.1|13599.1|13607|13602|13607|13603.4|13601.4|13598.1|378
1648431300000|2022-03-28 01:35:00|13605.6|13603.6|13602.4|13600.4|13608.1|13604.7|13602.4|13599.1|246
1648431600000|2022-03-28 01:40:00|13602.3|13600.3|13604.6|13602.6|13606.5|13603.8|13599.7|13597.7|222
1648431900000|2022-03-28 01:45:00|13604.5|13602.5|13610|13608|13612.7|13608.9|13603.9|13601.7|296
1648432200000|2022-03-28 01:50:00|13609.9|13607.9|13605.7|13603.7|13611.7|13608.2|13604.9|13601.7|277
1648432500000|2022-03-28 01:55:00|13605.6|13603.6|13605.1|13603.1|13609.4|13606|13604.9|13601.5|198
1648432800000|2022-03-28 02:00:00|13605.5|13603.5|13604.5|13602.5|13607.9|13604.5|13604.2|13601.4|226
1648433100000|2022-03-28 02:05:00|13604.4|13602.4|13604.4|13602.4|13608.5|13604.8|13603.5|13600.3|197
1648433400000|2022-03-28 02:10:00|13604.5|13602.5|13609.4|13607.4|13612.7|13608.9|13603|13599.4|306
1648433700000|2022-03-28 02:15:00|13609.3|13607.3|13607.8|13605.8|13611.8|13608.3|13607.7|13604.2|196
1648434000000|2022-03-28 02:20:00|13607.9|13605.9|13610.2|13608.2|13613.9|13610.5|13607.7|13604.4|196
1648434300000|2022-03-28 02:25:00|13610.1|13608.1|13607.2|13605.2|13610.6|13608.2|13607.1|13605.1|154
1648434600000|2022-03-28 02:30:00|13607.1|13605.1|13606.5|13604.5|13607.1|13605.1|13605.8|13603.8|145
1648434900000|2022-03-28 02:35:00|13606.4|13604.4|13609.7|13607.7|13609.8|13607.8|13606.3|13604.3|95
1648435200000|2022-03-28 02:40:00|13609.6|13607.6|13608.3|13606.3|13611|13607.8|13608.1|13604.7|164
1648435500000|2022-03-28 02:45:00|13608.4|13606.4|13607.2|13605.2|13609.9|13606.6|13607.1|13603.7|125
1648435800000|2022-03-28 02:50:00|13607.3|13605.3|13605.7|13603.7|13607.9|13605.4|13605.3|13602|168
1648436100000|2022-03-28 02:55:00|13605.6|13603.6|13604.8|13602.8|13607.3|13604.6|13604|13601.1|213
1648436400000|2022-03-28 03:00:00|13604.6|13602.6|13606.4|13601.4|13606.5|13603|13603.1|13600.2|198
1648436700000|2022-03-28 03:05:00|13606.5|13601.5|13605.2|13603.2|13606.8|13603.5|13604.7|13601.2|130
1648437000000|2022-03-28 03:10:00|13606.7|13601.7|13606.2|13604.2|13608.5|13605.1|13604.9|13601.5|117
1648437300000|2022-03-28 03:15:00|13606.1|13604.1|13605.5|13603.5|13607.9|13604.5|13605.3|13602.4|111
1648437600000|2022-03-28 03:20:00|13605.4|13603.4|13605.2|13603.2|13605.7|13603.7|13605.1|13603.1|88
1648437900000|2022-03-28 03:25:00|13605.3|13603.3|13605.5|13603.5|13606.5|13603.6|13604.4|13601.3|144
1648438200000|2022-03-28 03:30:00|13605.6|13603.6|13605.3|13603.3|13606.8|13603.6|13605|13601.8|102
1648438500000|2022-03-28 03:35:00|13605.2|13603.2|13603.2|13601.2|13606.2|13603.2|13603|13599.6|117
1648438800000|2022-03-28 03:40:00|13603.3|13601.3|13603|13601|13604.9|13601.5|13602.9|13599.7|79
1648439100000|2022-03-28 03:45:00|13603.1|13601.1|13602.9|13600.9|13605.3|13602.3|13602.4|13599|118
1648439400000|2022-03-28 03:50:00|13602.8|13600.8|13605.2|13603.2|13606.5|13603.3|13602.7|13599.1|157
1648439700000|2022-03-28 03:55:00|13605.5|13603.5|13605.9|13603.9|13608.9|13605.5|13605.4|13602|172
1648440000000|2022-03-28 04:00:00|13605.8|13603.8|13602.5|13600.5|13607.9|13604.4|13602.5|13600.3|188
1648440300000|2022-03-28 04:05:00|13602.7|13600.7|13603.4|13601.4|13605.3|13601.9|13602.6|13600.3|88
1648440600000|2022-03-28 04:10:00|13603.3|13601.3|13605.5|13603.5|13607.6|13604.2|13603.1|13599.7|156
1648440900000|2022-03-28 04:15:00|13605.8|13603.8|13606.1|13604.1|13608.7|13605.3|13605.5|13602.5|138
1648441200000|2022-03-28 04:20:00|13606.2|13604.2|13608.4|13603.4|13608.9|13605.2|13605.9|13602.4|158
1648441500000|2022-03-28 04:25:00|13608.5|13603.5|13608.4|13603.4|13608.6|13605.1|13606|13602.4|243
1648441800000|2022-03-28 04:30:00|13608.3|13603.3|13609.9|13604.9|13610.2|13606.8|13607|13603|230
1648442100000|2022-03-28 04:35:00|13608.5|13606.5|13609|13607|13611.7|13608.1|13608.3|13604.6|132
1648442400000|2022-03-28 04:40:00|13609.1|13607.1|13608.9|13606.9|13610.6|13607.2|13608.5|13605|129
1648442700000|2022-03-28 04:45:00|13608.8|13606.8|13609.9|13607.9|13611.5|13608|13608.4|13604.8|164
1648443000000|2022-03-28 04:50:00|13610|13608|13611.2|13609.2|13611.9|13609.2|13609.9|13606.7|105
1648443300000|2022-03-28 04:55:00|13611.1|13609.1|13610.6|13608.6|13612.6|13609.5|13609.5|13607.2|132
1648443600000|2022-03-28 05:00:00|13612.1|13607.1|13612|13610|13613.8|13610.5|13610.6|13607.1|157
1648443900000|2022-03-28 05:05:00|13612.1|13610.1|13611.4|13609.4|13613.4|13610.1|13611.1|13607.8|113
1648444200000|2022-03-28 05:10:00|13611.5|13609.5|13612.4|13607.4|13612.6|13609.5|13610.6|13607.3|157
1648444500000|2022-03-28 05:15:00|13612.5|13607.5|13611.3|13609.3|13613|13609.3|13610.6|13607.2|81
1648444800000|2022-03-28 05:20:00|13611.4|13609.4|13610.4|13608.4|13612.4|13609.4|13610.3|13607.1|87
1648445100000|2022-03-28 05:25:00|13610.5|13608.5|13610.5|13608.5|13612.3|13608.8|13610.3|13607.1|64
1648445400000|2022-03-28 05:30:00|13610.4|13608.4|13613.8|13608.8|13613.8|13610.4|13610.3|13607|83
1648445700000|2022-03-28 05:35:00|13613.9|13608.9|13615.8|13610.8|13616.2|13612.9|13612.4|13608.8|155
1648446000000|2022-03-28 05:40:00|13615.9|13610.9|13614.4|13612.4|13616.2|13612.8|13614.3|13610.6|138
1648446300000|2022-03-28 05:45:00|13615.8|13610.8|13615.6|13613.6|13617.3|13613.9|13614.3|13610.8|150
1648446600000|2022-03-28 05:50:00|13615.7|13613.7|13617.8|13615.8|13619.6|13615.9|13615.6|13612.3|206
1648446900000|2022-03-28 05:55:00|13617.9|13615.9|13613.6|13611.6|13619.4|13615.9|13613.1|13609.9|225
1648447200000|2022-03-28 06:00:00|13613.8|13611.8|13613.8|13611.8|13616.6|13613.4|13613.3|13610.4|220
1648447500000|2022-03-28 06:05:00|13613.7|13611.7|13612.5|13610.5|13615.1|13611.7|13612.3|13608.9|203
1648447800000|2022-03-28 06:10:00|13612.6|13610.6|13611.4|13609.4|13615.6|13612.1|13611.4|13608.2|168
1648448100000|2022-03-28 06:15:00|13611.5|13609.5|13610.5|13608.5|13612.9|13609.7|13610.3|13607.1|156
1648448400000|2022-03-28 06:20:00|13610.6|13608.6|13609.7|13607.7|13612.4|13608.8|13609.3|13606.1|102
1648448700000|2022-03-28 06:25:00|13609.6|13607.6|13610|13605|13611.9|13608.1|13608.5|13604.9|152
1648449000000|2022-03-28 06:30:00|13609.9|13604.9|13606.1|13601.1|13610|13606.4|13604.6|13601|186
1648449300000|2022-03-28 06:35:00|13606.2|13601.2|13608.4|13603.4|13610.2|13606.6|13603.9|13600|226
1648449600000|2022-03-28 06:40:00|13607|13605|13605.6|13603.6|13608.7|13605.4|13605.4|13603.4|154
1648449900000|2022-03-28 06:45:00|13605.5|13603.5|13604.8|13602.8|13605.6|13603.6|13603.6|13601.6|129
1648450200000|2022-03-28 06:50:00|13604.7|13602.7|13608.1|13603.1|13608.1|13604.3|13603.8|13600.3|158
1648450500000|2022-03-28 06:55:00|13608|13603|13607.9|13602.9|13608.6|13605.1|13604.2|13600.7|181
1648450800000|2022-03-28 07:00:00|13606.7|13604.7|13606.5|13604.5|13609.3|13606.5|13605.4|13601.9|377
1648451100000|2022-03-28 07:05:00|13606.4|13604.4|13606.9|13604.9|13608.3|13605.2|13605.2|13602|330
1648451400000|2022-03-28 07:10:00|13607|13605|13606.6|13604.6|13609.4|13606.2|13606.2|13602.9|300
1648451700000|2022-03-28 07:15:00|13606.7|13604.7|13605.7|13603.7|13607.2|13604.8|13605.2|13601.9|230
1648452000000|2022-03-28 07:20:00|13605.6|13603.6|13604.5|13602.5|13606.4|13603.7|13604.5|13601.2|207
1648452300000|2022-03-28 07:25:00|13604.6|13602.6|13603.7|13601.7|13606.9|13604.3|13603.7|13601.7|259
1648452600000|2022-03-28 07:30:00|13603.8|13601.8|13604.8|13602.8|13606.2|13603|13602.3|13599|210
1648452900000|2022-03-28 07:35:00|13604.9|13602.9|13607.9|13602.9|13608.2|13604.7|13603.8|13600.7|226
1648453200000|2022-03-28 07:40:00|13608|13603|13607.8|13605.8|13608.9|13606|13606.4|13603|276
1648453500000|2022-03-28 07:45:00|13607.7|13605.7|13608.6|13606.6|13610.7|13607.4|13607.5|13604.9|152
1648453800000|2022-03-28 07:50:00|13608.7|13606.7|13608.4|13606.4|13610.4|13607.4|13608.3|13605|144
1648454100000|2022-03-28 07:55:00|13608.5|13606.5|13610.6|13608.6|13612.1|13610.1|13608.5|13606.5|237
1648454400000|2022-03-28 08:00:00|13610.4|13608.4|13614.6|13612.6|13616.2|13612.9|13610.4|13607|302
1648454700000|2022-03-28 08:05:00|13614.7|13612.7|13613.5|13611.5|13615.9|13613.9|13613|13611|131
1648455000000|2022-03-28 08:10:00|13613.6|13611.6|13612.3|13610.3|13613.6|13611.6|13612|13610|155
1648455300000|2022-03-28 08:15:00|13612.2|13610.2|13610.8|13608.8|13612.5|13610.5|13610.2|13606.8|219
1648455600000|2022-03-28 08:20:00|13610.9|13608.9|13609.3|13607.3|13612.6|13609.2|13609|13606.7|284
1648455900000|2022-03-28 08:25:00|13609.4|13607.4|13609.4|13607.4|13612.2|13608.8|13608.8|13606|281
1648456200000|2022-03-28 08:30:00|13609.5|13607.5|13612.6|13610.6|13613.8|13610.7|13609.3|13606.1|281
1648456500000|2022-03-28 08:35:00|13612.7|13610.7|13609.7|13607.7|13613.2|13611.2|13609.4|13606.8|352
1648456800000|2022-03-28 08:40:00|13609.6|13607.6|13612.8|13607.8|13614.1|13612|13609.6|13606.8|311
1648457100000|2022-03-28 08:45:00|13612.9|13607.9|13608.4|13606.4|13613.5|13610.3|13608|13604.6|310
1648457400000|2022-03-28 08:50:00|13609.9|13604.9|13611|13606|13611.2|13607.9|13606.9|13603.6|318
1648457700000|2022-03-28 08:55:00|13611.1|13606.1|13609.1|13607.1|13612|13608.6|13608.7|13605.2|278
1648458000000|2022-03-28 09:00:00|13609.2|13607.2|13609.4|13607.4|13611.9|13608.5|13608.3|13605.3|366
1648458300000|2022-03-28 09:05:00|13609.5|13607.5|13610.1|13605.1|13613.1|13609.5|13607.9|13604.6|242
1648458600000|2022-03-28 09:10:00|13610|13605|13609.6|13607.6|13611.2|13607.8|13608.5|13604.8|179
1648458900000|2022-03-28 09:15:00|13611.2|13606.2|13610.8|13608.8|13612.5|13609.1|13609.5|13606|248
1648459200000|2022-03-28 09:20:00|13610.9|13608.9|13609.6|13607.6|13613|13609.5|13609.2|13606.5|210
1648459500000|2022-03-28 09:25:00|13609.5|13607.5|13608.7|13606.7|13610.8|13607.7|13608.1|13605.2|196
1648459800000|2022-03-28 09:30:00|13608.8|13606.8|13607.2|13605.2|13610.6|13607.5|13606.9|13603.8|216
1648460100000|2022-03-28 09:35:00|13607.1|13605.1|13606.5|13604.5|13609|13605.5|13606|13602.9|164
1648460400000|2022-03-28 09:40:00|13606.3|13604.3|13606.3|13604.3|13608.3|13604.9|13605.8|13602.6|184
1648460700000|2022-03-28 09:45:00|13606.4|13604.4|13607|13605|13608.8|13605.3|13606.1|13602.6|248
1648461000000|2022-03-28 09:50:00|13608.4|13603.4|13607.4|13605.4|13609.1|13605.6|13606.5|13603|173
1648461300000|2022-03-28 09:55:00|13607.3|13605.3|13605.4|13603.4|13609.6|13606|13605.2|13601.6|190
1648461600000|2022-03-28 10:00:00|13605.3|13603.3|13605.2|13603.2|13607.3|13603.8|13605.2|13601.8|159
1648461900000|2022-03-28 10:05:00|13605.1|13603.1|13605.4|13603.4|13607.3|13603.7|13605|13601.8|119
1648462200000|2022-03-28 10:10:00|13605.6|13603.6|13606.7|13604.7|13607.5|13604.8|13605.2|13601.9|150
1648462500000|2022-03-28 10:15:00|13606.6|13604.6|13607|13602|13608.3|13604.8|13605.4|13602|120
1648462800000|2022-03-28 10:20:00|13606.9|13601.9|13607.2|13602.2|13607.4|13603.9|13605.2|13601.7|138
1648463100000|2022-03-28 10:25:00|13607.3|13602.3|13605|13603|13607.3|13603.8|13605|13601.6|140
1648463400000|2022-03-28 10:30:00|13605.2|13603.2|13603.2|13601.2|13606.8|13603.4|13602.8|13599.5|218
1648463700000|2022-03-28 10:35:00|13603.3|13601.3|13602.6|13600.6|13604.9|13601.5|13602.1|13598.6|224
1648464000000|2022-03-28 10:40:00|13602.5|13600.5|13601.6|13599.6|13604.7|13600.9|13601|13597.8|144
1648464300000|2022-03-28 10:45:00|13601.7|13599.7|13603.1|13598.1|13603.3|13599.9|13601|13597.5|236
1648464600000|2022-03-28 10:50:00|13601.6|13599.6|13602.1|13600.1|13603.3|13600.5|13601|13598.2|159
1648464900000|2022-03-28 10:55:00|13602|13600|13603.3|13598.3|13604|13600.8|13601.1|13597.9|189
1648465200000|2022-03-28 11:00:00|13601.8|13599.8|13601.3|13599.3|13602|13600|13601|13599|180
1648465500000|2022-03-28 11:05:00|13601.2|13599.2|13601.2|13599.2|13603.5|13599.9|13601.1|13598.2|172
1648465800000|2022-03-28 11:10:00|13601.1|13599.1|13600.7|13598.7|13602.6|13600.1|13600.3|13596.9|200
1648466100000|2022-03-28 11:15:00|13600.8|13598.8|13600.3|13598.3|13602.5|13599|13599.9|13596.8|161
1648466400000|2022-03-28 11:20:00|13600.4|13598.4|13599.4|13597.4|13600.6|13598.6|13599.3|13597.3|139
1648466700000|2022-03-28 11:25:00|13599.5|13597.5|13601|13599|13603.1|13599.5|13599.1|13596.4|170
1648467000000|2022-03-28 11:30:00|13601.1|13599.1|13602.6|13600.6|13603.8|13601.8|13600.1|13596.6|209
1648467300000|2022-03-28 11:35:00|13602.7|13600.7|13606.7|13601.7|13606.9|13603.3|13602.7|13599.8|208
1648467600000|2022-03-28 11:40:00|13606.6|13601.6|13608.2|13606.2|13609.7|13606.4|13605|13601.6|228
1648467900000|2022-03-28 11:45:00|13608.3|13606.3|13607.5|13602.5|13609.8|13606.6|13605.4|13602.2|264
1648468200000|2022-03-28 11:50:00|13607.6|13602.6|13606.7|13604.7|13608.1|13604.8|13605.5|13602.2|156
1648468500000|2022-03-28 11:55:00|13606.6|13604.6|13607|13605|13611.2|13607.9|13606.4|13603|256
1648468800000|2022-03-28 12:00:00|13607.1|13605.1|13607.5|13605.5|13610.1|13606.7|13606.1|13602.2|268
1648469100000|2022-03-28 12:05:00|13607.6|13605.6|13609.1|13604.1|13609.2|13605.6|13605.8|13601.5|184
1648469400000|2022-03-28 12:10:00|13609|13604|13607.2|13605.2|13609|13605.4|13606.3|13602|217
1648469700000|2022-03-28 12:15:00|13607.1|13605.1|13606.1|13604.1|13610.1|13606.5|13605.9|13603.4|293
1648470000000|2022-03-28 12:20:00|13606.2|13604.2|13605.6|13600.6|13609.9|13606.1|13604.2|13600.5|378
1648470300000|2022-03-28 12:25:00|13605.7|13600.7|13605.3|13600.3|13607.2|13603.7|13602.8|13599.2|279
1648470600000|2022-03-28 12:30:00|13605.5|13600.5|13604.7|13599.7|13607.1|13602.6|13600.5|13597|310
1648470900000|2022-03-28 12:35:00|13604.6|13599.6|13606.8|13601.8|13607|13603.4|13601.7|13598.1|348
1648471200000|2022-03-28 12:40:00|13605.2|13603.2|13607.3|13602.3|13608.2|13604.9|13605.1|13601.5|319
1648471500000|2022-03-28 12:45:00|13607.2|13602.2|13605|13603|13607.5|13604.1|13603.4|13600.2|338
1648471800000|2022-03-28 12:50:00|13604.8|13602.8|13604.8|13602.8|13607.3|13603.8|13603.8|13600.3|319
1648472100000|2022-03-28 12:55:00|13604.7|13602.7|13607.1|13605.1|13609.9|13606.4|13604|13600.6|336
1648472400000|2022-03-28 13:00:00|13607.3|13605.3|13607.4|13605.4|13610.8|13607.3|13606.1|13602.6|298
1648472700000|2022-03-28 13:05:00|13607.3|13605.3|13611.5|13606.5|13612.8|13609.8|13607.2|13603.8|275
1648473000000|2022-03-28 13:10:00|13611.4|13606.4|13613.7|13608.7|13614.8|13611.4|13610|13606.4|331
1648473300000|2022-03-28 13:15:00|13612.3|13610.3|13612.4|13610.4|13614.3|13611.1|13610.7|13607.4|278
1648473600000|2022-03-28 13:20:00|13612.5|13610.5|13611.1|13609.1|13614.1|13611|13610.3|13607|235
1648473900000|2022-03-28 13:25:00|13611|13609|13614.2|13609.2|13614.5|13611.3|13610.8|13607.3|294
1648474200000|2022-03-28 13:30:00|13614.3|13609.3|13609.4|13607.4|13614.3|13610.5|13609.2|13606.6|293
1648474500000|2022-03-28 13:35:00|13609.5|13607.5|13612.5|13607.5|13612.8|13608.2|13609.3|13605.8|311
1648474800000|2022-03-28 13:40:00|13612.6|13607.6|13612.6|13607.6|13612.7|13608.5|13609.3|13605.9|299
1648475100000|2022-03-28 13:45:00|13611.1|13609.1|13614.5|13609.5|13615.3|13611.5|13610.5|13606.9|283
1648475400000|2022-03-28 13:50:00|13614.6|13609.6|13614.3|13612.3|13615.4|13612.3|13612.4|13609|206
1648475700000|2022-03-28 13:55:00|13614.2|13612.2|13614.4|13609.4|13615.3|13612.5|13611.7|13608.4|262
1648476000000|2022-03-28 14:00:00|13612.9|13610.9|13615.5|13613.5|13616.9|13614.3|13612.9|13609.5|270
1648476300000|2022-03-28 14:05:00|13615.6|13613.6|13614.3|13612.3|13616.5|13613.7|13612.9|13610.3|202
1648476600000|2022-03-28 14:10:00|13614.4|13612.4|13615.4|13613.4|13617.2|13613.9|13614.1|13610.6|159
1648476900000|2022-03-28 14:15:00|13615.5|13613.5|13614|13612|13616.4|13613.7|13612.9|13610.6|241
1648477200000|2022-03-28 14:20:00|13614.1|13612.1|13614|13612|13616|13612.4|13612.9|13610.3|264
1648477500000|2022-03-28 14:25:00|13614.1|13612.1|13614.7|13612.7|13616.9|13613.7|13613.8|13610.4|218
1648477800000|2022-03-28 14:30:00|13614.6|13612.6|13617.3|13612.3|13617.5|13613.8|13614.6|13611|280
1648478100000|2022-03-28 14:35:00|13617.2|13612.2|13614.6|13612.6|13618.2|13614.3|13614.3|13610.4|290
1648478400000|2022-03-28 14:40:00|13614.7|13612.7|13615.5|13613.5|13617.4|13613.9|13612.5|13609|226
1648478700000|2022-03-28 14:45:00|13615.6|13613.6|13614.3|13612.3|13616.5|13613.6|13613.2|13610.6|221
1648479000000|2022-03-28 14:50:00|13614.4|13612.4|13612.5|13610.5|13614.4|13612.4|13611.8|13609.2|180
1648479300000|2022-03-28 14:55:00|13612.6|13610.6|13614.3|13609.3|13615.1|13611.7|13612.1|13609.1|184
1648479600000|2022-03-28 15:00:00|13614.4|13609.4|13611.3|13609.3|13615.4|13611.9|13611.3|13608.3|203
1648479900000|2022-03-28 15:05:00|13611.4|13609.4|13611.3|13609.3|13614.4|13610.3|13611.3|13607.9|181
1648480200000|2022-03-28 15:10:00|13611.4|13609.4|13614.2|13609.2|13614.7|13610.7|13611.1|13608|125
1648480500000|2022-03-28 15:15:00|13614.1|13609.1|13611.2|13609.2|13614.7|13610.8|13611|13607.7|122
1648480800000|2022-03-28 15:20:00|13611.1|13609.1|13611.3|13609.3|13611.6|13609.6|13610.9|13608.9|108
1648481100000|2022-03-28 15:25:00|13611.1|13609.1|13612.3|13607.3|13612.6|13609.2|13609.8|13606.4|148
1648481400000|2022-03-28 15:30:00|13612.4|13607.4|13616|13611|13616|13611|13611.6|13606.6|213
1648481700000|2022-03-28 15:35:00|13615.9|13610.9|13615.7|13610.7|13617.7|13613.8|13613.7|13610.3|214
1648482000000|2022-03-28 15:40:00|13615.6|13610.6|13614.7|13609.7|13615.7|13611.9|13612|13608|192
1648482300000|2022-03-28 15:45:00|13615.1|13610.1|13617.8|13612.8|13617.8|13612.8|13612.7|13609.2|262
1648482600000|2022-03-28 15:50:00|13617.7|13612.7|13615.5|13610.5|13617.9|13613.2|13614.9|13610.3|145
1648482900000|2022-03-28 15:55:00|13615.4|13610.4|13614.2|13609.2|13615.9|13612|13613.7|13608.7|192
1648483200000|2022-03-28 16:00:00|13614.3|13609.3|13612.5|13607.5|13614.7|13609.9|13610.6|13607|190
1648483500000|2022-03-28 16:05:00|13612.4|13607.4|13610.7|13608.7|13612.6|13608.7|13609.5|13606|124
1648483800000|2022-03-28 16:10:00|13610.6|13608.6|13609.2|13607.2|13612.2|13608.7|13609.2|13605.7|150
1648484100000|2022-03-28 16:15:00|13609.3|13607.3|13611.5|13606.5|13612.3|13607.7|13609.1|13605.8|115
1648484400000|2022-03-28 16:20:00|13611.6|13606.6|13611.6|13606.6|13611.7|13607.7|13609.7|13606.1|82
1648484700000|2022-03-28 16:25:00|13611.5|13606.5|13611.5|13606.5|13611.6|13606.6|13611.2|13606.2|56
1648485000000|2022-03-28 16:30:00|13611.6|13606.6|13612|13607|13612.4|13608.8|13609.9|13606.2|110
1648485300000|2022-03-28 16:35:00|13612.1|13607.1|13611.3|13606.3|13612.1|13607.9|13609.7|13606|81
1648485600000|2022-03-28 16:40:00|13611.2|13606.2|13611.1|13606.1|13611.4|13607.6|13609.3|13605.5|111
1648485900000|2022-03-28 16:45:00|13611.2|13606.2|13611.2|13606.2|13612.1|13608.4|13609.5|13606|146
1648486200000|2022-03-28 16:50:00|13611|13606|13610.1|13605.1|13611.1|13606.6|13608.2|13604.7|89
1648486500000|2022-03-28 16:55:00|13610|13605|13610.9|13605.9|13611|13606.9|13608.2|13604.7|115
1648486800000|2022-03-28 17:00:00|13611|13606|13609.9|13604.9|13611.1|13606.7|13608.2|13604.5|122
1648487100000|2022-03-28 17:05:00|13610|13605|13608.3|13606.3|13610.1|13606.4|13608.2|13604.8|86
1648487400000|2022-03-28 17:10:00|13609.9|13604.9|13610.8|13605.8|13610.8|13606.1|13608.1|13603.8|132
1648487700000|2022-03-28 17:15:00|13610.7|13605.7|13609.9|13604.9|13612.4|13607.4|13609.7|13604.7|108
1648488000000|2022-03-28 17:20:00|13609.8|13604.8|13610|13605|13610.6|13607|13608.3|13604.6|140
1648488300000|2022-03-28 17:25:00|13610.1|13605.1|13609.1|13604.1|13610.6|13606.3|13607.6|13604.1|93
1648488600000|2022-03-28 17:30:00|13609.2|13604.2|13609.1|13604.1|13609.3|13605.9|13607.5|13604|96
1648488900000|2022-03-28 17:35:00|13609.2|13604.2|13609.6|13604.6|13610.8|13606|13607.7|13603.9|110
1648489200000|2022-03-28 17:40:00|13609.7|13604.7|13610.9|13605.9|13610.9|13606.9|13608.6|13604.6|84
1648489500000|2022-03-28 17:45:00|13610.8|13605.8|13609.3|13607.3|13610.9|13607.4|13609.2|13605.6|67
1648489800000|2022-03-28 17:50:00|13610.7|13605.7|13613.3|13608.3|13613.4|13609.2|13609.2|13605.6|78
1648490100000|2022-03-28 17:55:00|13613.4|13608.4|13614.6|13612.6|13616.2|13612.6|13613.2|13608.2|99
1648490400000|2022-03-28 18:00:00|13616.1|13611.1|13617.1|13612.1|13617.1|13612.8|13614.5|13610.2|128
1648490700000|2022-03-28 18:05:00|13617.2|13612.2|13615|13610|13617.2|13612.2|13614.8|13609.8|106
1648491000000|2022-03-28 18:10:00|13614.9|13609.9|13615.8|13610.8|13616.6|13612.1|13613.9|13609.6|127
1648491300000|2022-03-28 18:15:00|13615.9|13610.9|13616.9|13611.9|13617|13612|13615.4|13610.4|101
1648491600000|2022-03-28 18:20:00|13617|13612|13615.6|13613.6|13617.1|13613.7|13614.9|13611.3|105
1648491900000|2022-03-28 18:25:00|13615.5|13613.5|13615.4|13613.4|13617.4|13613.9|13615.3|13611.7|112
1648492200000|2022-03-28 18:30:00|13615.5|13613.5|13614.5|13609.5|13617.4|13613.6|13614.4|13609.4|99
1648492500000|2022-03-28 18:35:00|13614.6|13609.6|13616.3|13611.3|13616.5|13611.5|13614.4|13609.4|84
1648492800000|2022-03-28 18:40:00|13616.4|13611.4|13615.4|13610.4|13616.7|13611.7|13614.4|13609.4|101
1648493100000|2022-03-28 18:45:00|13615.3|13610.3|13615.6|13610.6|13615.7|13610.7|13614.7|13609.7|109
1648493400000|2022-03-28 18:50:00|13615.7|13610.7|13612.4|13607.4|13615.7|13610.7|13612|13607|201
1648493700000|2022-03-28 18:55:00|13612.5|13607.5|13611.7|13606.7|13612.6|13608.9|13610.9|13606.5|132
1648494000000|2022-03-28 19:00:00|13611.6|13606.6|13612.8|13607.8|13613.4|13609.6|13610.5|13606.6|131
1648494300000|2022-03-28 19:05:00|13612.7|13607.7|13612.6|13607.6|13612.8|13609|13610.8|13607.4|75
1648494600000|2022-03-28 19:10:00|13612.7|13607.7|13612.6|13607.6|13613|13608|13612.6|13607.6|54
1648494900000|2022-03-28 19:15:00|13612.7|13607.7|13614.7|13609.7|13614.8|13609.8|13611.2|13607.5|69
1648495200000|2022-03-28 19:20:00|13614.8|13609.8|13616.6|13611.6|13616.7|13611.7|13614.4|13609.4|105
1648495500000|2022-03-28 19:25:00|13616.7|13611.7|13616.5|13611.5|13617.9|13612.9|13616.3|13611.3|104
1648495800000|2022-03-28 19:30:00|13616.6|13611.6|13616.6|13611.6|13616.7|13611.7|13615.8|13610.8|77
1648496100000|2022-03-28 19:35:00|13616.7|13611.7|13617.7|13612.7|13617.8|13612.8|13616.3|13611.3|87
1648496400000|2022-03-28 19:40:00|13617.8|13612.8|13617.1|13612.1|13617.9|13612.9|13616.9|13611.9|97
1648496700000|2022-03-28 19:45:00|13617|13612|13616.6|13611.6|13617.5|13612.5|13616.2|13611.2|109
1648497000000|2022-03-28 19:50:00|13616.5|13611.5|13615|13610|13617|13612.8|13613.9|13609.7|166
1648497300000|2022-03-28 19:55:00|13615.1|13610.1|13615|13610|13616|13611.5|13612.5|13608.6|151
1648497600000|2022-03-28 20:00:00|13614.8|13609.8|13616.2|13611.2|13616.4|13611.4|13614.5|13609.5|116
1648497900000|2022-03-28 20:05:00|13616.1|13611.1|13616|13611|13616.1|13611.1|13615.3|13610.3|81
1648498200000|2022-03-28 20:10:00|13615.9|13610.9|13615.8|13610.8|13616.1|13611.1|13615.5|13610.5|82
1648498500000|2022-03-28 20:15:00|13615.9|13610.9|13615.8|13610.8|13616.3|13611.3|13615.6|13610.6|77
1648498800000|2022-03-28 20:20:00|13615.7|13610.7|13614.2|13609.2|13615.7|13610.7|13612.6|13608.9|101
1648499100000|2022-03-28 20:25:00|13614.1|13609.1|13614.8|13609.8|13614.9|13610.4|13612.4|13609|80
1648499400000|2022-03-28 20:30:00|13614.9|13609.9|13615.3|13610.3|13615.5|13610.5|13614.6|13609.6|126
1648499700000|2022-03-28 20:35:00|13615.4|13610.4|13615|13610|13615.5|13610.5|13614.6|13609.6|75
1648500000000|2022-03-28 20:40:00|13614.9|13609.9|13614.2|13609.2|13615.5|13610.5|13614.1|13609.1|92
1648500300000|2022-03-28 20:45:00|13614.1|13609.1|13613.8|13608.8|13614.6|13609.6|13613.7|13608.7|77
1648500600000|2022-03-28 20:50:00|13613.9|13608.9|13612.5|13607.5|13614.1|13609.1|13611.9|13606.9|135
1648500900000|2022-03-28 20:55:00|13612.3|13607.3|13614.9|13607.3|13615|13609.1|13611.9|13606.9|139
1648501200000|2022-03-28 21:00:00|13615.4|13607.2|13614.4|13607.6|13616.7|13608.1|13614.4|13604.3|36
1648501500000|2022-03-28 21:05:00|13615|13607.1|13616.1|13604.7|13617.6|13609.1|13613.1|13603.9|68
1648501800000|2022-03-28 21:10:00|13615.6|13604.3|13618.2|13605|13619.7|13605.9|13614.1|13602.6|120
1648502100000|2022-03-28 21:15:00|13618.1|13605.3|13618.5|13604|13619.7|13606.7|13614.8|13602.9|115
1648502400000|2022-03-28 21:20:00|13618.4|13603.9|13615.2|13605.5|13618.4|13607|13614.9|13603.9|130
1648502700000|2022-03-28 21:25:00|13614.5|13605|13617.9|13603.9|13619.9|13607|13614.5|13603.8|110
1648503000000|2022-03-28 21:30:00|13619.3|13603.6|13617|13605|13620.5|13607|13614.1|13603.4|155
1648503300000|2022-03-28 21:35:00|13616.5|13606.7|13617|13605.9|13617.9|13606.7|13613.1|13604.1|185
1648503600000|2022-03-28 21:40:00|13617.7|13605.5|13615.3|13604.7|13617.8|13605.9|13613.3|13603.1|354
1648503900000|2022-03-28 21:45:00|13614.4|13604.3|13614|13605.3|13617|13605.3|13611.1|13602.9|328
1648504200000|2022-03-28 21:50:00|13614.5|13605.2|13613.6|13604.6|13616.8|13605.9|13610.4|13603|348
1648504500000|2022-03-28 21:55:00|13613.7|13604.9|13613.1|13604.7|13616.6|13606|13611.9|13603.4|382
1648504800000|2022-03-28 22:00:00|13612|13604.4|13611.3|13604.7|13615.2|13606.6|13610.4|13603.3|330
1648505100000|2022-03-28 22:05:00|13611.4|13604.8|13610.9|13604.8|13612.5|13605.6|13610.1|13603.2|204
1648505400000|2022-03-28 22:10:00|13611.5|13604.3|13612.4|13607.4|13614.4|13607.7|13610.5|13604.3|142
1648505700000|2022-03-28 22:15:00|13612.4|13607.4|13614|13607.4|13615.3|13608.5|13612.4|13605.1|163
1648506000000|2022-03-28 22:20:00|13614.1|13607.3|13613.3|13608.3|13615.5|13608.3|13612.9|13606.2|109
1648506300000|2022-03-28 22:25:00|13613.2|13608.2|13612.3|13607.3|13615.8|13608.3|13612.2|13605.6|138
1648506600000|2022-03-28 22:30:00|13612.2|13607.2|13612.3|13607.3|13614.3|13607.7|13612|13605.5|70
1648506900000|2022-03-28 22:35:00|13612.4|13607.4|13612|13607|13613.8|13607.7|13611.5|13605.6|120
1648507200000|2022-03-28 22:40:00|13612.1|13607.1|13613.3|13606.2|13614.8|13607.5|13611.7|13604.1|104
1648507500000|2022-03-28 22:45:00|13613.1|13607|13612.1|13607.1|13613.9|13607.9|13612|13605.3|104
1648507800000|2022-03-28 22:50:00|13612.4|13607.4|13612.8|13606.6|13613.7|13607.5|13611.3|13605.5|91
1648508100000|2022-03-28 22:55:00|13612.2|13607.2|13612.3|13607.3|13613.2|13607.4|13611.5|13605.9|55
1648508400000|2022-03-28 23:00:00|13611.6|13606.6|13612|13607|13612.4|13607.4|13611.5|13606.5|62
1648508700000|2022-03-28 23:05:00|13611.9|13606.9|13610.9|13605.9|13612|13607|13610.8|13605.8|113
1648509000000|2022-03-28 23:10:00|13611|13606|13609.7|13604.7|13611.2|13606.2|13609.1|13604.1|143
1648509300000|2022-03-28 23:15:00|13609.8|13604.8|13609.3|13604.3|13609.9|13606.2|13607.9|13604.2|99
1648509600000|2022-03-28 23:20:00|13609.5|13604.5|13610.2|13605.2|13610.4|13605.4|13609.4|13604.4|101
1648509900000|2022-03-28 23:25:00|13610.3|13605.3|13609.8|13604.8|13611.2|13606.2|13609.3|13604.3|158
1648510200000|2022-03-28 23:30:00|13609.7|13604.7|13609.4|13604.4|13609.8|13604.8|13608.9|13603.9|154
1648510500000|2022-03-28 23:35:00|13609.3|13604.3|13609.1|13604.1|13609.9|13604.9|13608.9|13603.9|134
1648510800000|2022-03-28 23:40:00|13609.2|13604.2|13609.5|13604.5|13609.9|13605.6|13607.5|13604|95
1648511100000|2022-03-28 23:45:00|13609.6|13604.6|13608.8|13603.8|13610|13606.2|13608.1|13603.5|105
1648511400000|2022-03-28 23:50:00|13608.7|13603.7|13609|13604|13609.5|13605.6|13607.1|13603.5|128
1648511700000|2022-03-28 23:55:00|13609.1|13604.1|13608.4|13603.4|13609.4|13605.1|13605.9|13602.3|155
1648512000000|2022-03-29 00:00:00|13608.2|13603.2|13606.3|13604.3|13608.3|13604.7|13606.1|13602.6|157
1648512300000|2022-03-29 00:05:00|13606.2|13604.2|13611.2|13609.2|13613|13609.3|13606.2|13602.7|183
1648512600000|2022-03-29 00:10:00|13611.3|13609.3|13610.7|13608.7|13614.3|13610.7|13610.2|13607|225
1648512900000|2022-03-29 00:15:00|13610.8|13608.8|13611|13609|13613.3|13610.1|13609.7|13606.4|211
1648513200000|2022-03-29 00:20:00|13611.1|13609.1|13609.4|13607.4|13611.5|13609.5|13609.2|13605.8|198
1648513500000|2022-03-29 00:25:00|13609.3|13607.3|13611|13609|13613.6|13610.3|13609.3|13606.4|252
1648513800000|2022-03-29 00:30:00|13610.8|13608.8|13609.8|13607.8|13612.5|13609.1|13609.3|13605.8|185
1648514100000|2022-03-29 00:35:00|13609.9|13607.9|13607.2|13605.2|13610.6|13608.6|13606.9|13603.4|194
1648514400000|2022-03-29 00:40:00|13607.1|13605.1|13607|13605|13608.5|13606.5|13606.4|13604.4|174
1648514700000|2022-03-29 00:45:00|13606.9|13604.9|13608.4|13606.4|13609.8|13606.9|13606.4|13603.7|165
1648515000000|2022-03-29 00:50:00|13608.5|13606.5|13615.8|13613.8|13615.8|13613.8|13608.3|13605.1|285
1648515300000|2022-03-29 00:55:00|13615.7|13613.7|13615|13613|13617|13614.5|13613.3|13611.3|275
1648515600000|2022-03-29 01:00:00|13615.1|13613.1|13611.7|13609.7|13615.1|13613.1|13611.2|13609.2|191
1648515900000|2022-03-29 01:05:00|13611.6|13609.6|13614.7|13609.7|13614.7|13611.3|13610.3|13607.6|210
1648516200000|2022-03-29 01:10:00|13614.8|13609.8|13612.4|13607.4|13614.8|13612|13610.2|13606.9|248
1648516500000|2022-03-29 01:15:00|13612.3|13607.3|13609|13607|13612.3|13608.3|13607.3|13603.8|203
1648516800000|2022-03-29 01:20:00|13608.9|13606.9|13608.3|13603.3|13609.4|13606.9|13606.5|13603.3|138
1648517100000|2022-03-29 01:25:00|13608.2|13603.2|13607.5|13605.5|13608.3|13605.7|13606.3|13603.2|153
1648517400000|2022-03-29 01:30:00|13607.4|13605.4|13605.3|13603.3|13607.4|13605.4|13605.1|13603.1|168
1648517700000|2022-03-29 01:35:00|13605.2|13603.2|13604.9|13602.9|13607.9|13605.4|13604.5|13602.5|160
1648518000000|2022-03-29 01:40:00|13604.8|13602.8|13604.1|13602.1|13604.9|13602.9|13603.1|13601.1|122
1648518300000|2022-03-29 01:45:00|13604.2|13602.2|13604.3|13602.3|13605.2|13602.5|13603.1|13600.2|145
1648518600000|2022-03-29 01:50:00|13604.2|13602.2|13603.4|13601.4|13604.7|13602.7|13602.8|13600.8|145
1648518900000|2022-03-29 01:55:00|13603.5|13601.5|13603.3|13601.3|13605.2|13602.4|13603.2|13600|152
1648519200000|2022-03-29 02:00:00|13603.4|13601.4|13601.6|13599.6|13604.7|13601.4|13601.1|13598.1|122
1648519500000|2022-03-29 02:05:00|13601.7|13599.7|13601.7|13599.7|13603.4|13600.5|13601.6|13598.1|123
1648519800000|2022-03-29 02:10:00|13601.8|13599.8|13601.3|13599.3|13603.4|13600.5|13601|13598.1|100
1648520100000|2022-03-29 02:15:00|13601.4|13599.4|13601.2|13599.2|13601.6|13599.6|13601|13599|70
1648520400000|2022-03-29 02:20:00|13601.3|13599.3|13600.6|13598.6|13601.5|13599.5|13600|13598|126
1648520700000|2022-03-29 02:25:00|13600.5|13598.5|13602|13600|13602|13600|13600.3|13598.3|115
1648521000000|2022-03-29 02:30:00|13601.9|13599.9|13603.7|13601.7|13603.7|13601.7|13601.6|13598.6|148
1648521300000|2022-03-29 02:35:00|13603.6|13601.6|13603|13601|13604.5|13602.5|13602.9|13600.9|117
1648521600000|2022-03-29 02:40:00|13602.9|13600.9|13602.9|13600.9|13603.2|13601.2|13602.5|13600.5|94
1648521900000|2022-03-29 02:45:00|13603|13601|13603.9|13601.9|13605.4|13602.2|13603|13600.2|137
1648522200000|2022-03-29 02:50:00|13603.8|13601.8|13604.3|13602.3|13605.3|13602.7|13602.3|13600.3|139
1648522500000|2022-03-29 02:55:00|13604.2|13602.2|13606.8|13604.8|13608.7|13605|13604.1|13601.2|346
1648522800000|2022-03-29 03:00:00|13606.7|13604.7|13609.3|13607.3|13609.7|13607.4|13606.7|13603.6|234
1648523100000|2022-03-29 03:05:00|13609.7|13607.7|13609.3|13607.3|13611.4|13608.2|13608.2|13604.9|214
1648523400000|2022-03-29 03:10:00|13609.2|13607.2|13608|13606|13609.3|13607.3|13606.4|13604|193
1648523700000|2022-03-29 03:15:00|13607.9|13605.9|13610.5|13608.5|13612.1|13609.5|13607.8|13605.8|158
1648524000000|2022-03-29 03:20:00|13610.4|13608.4|13611.9|13609.9|13613.5|13610.2|13609.9|13606.5|152
1648524300000|2022-03-29 03:25:00|13611.8|13609.8|13612.1|13610.1|13614.1|13610.5|13611.3|13607.8|141
1648524600000|2022-03-29 03:30:00|13612|13610|13610.8|13608.8|13613.6|13610.7|13610.4|13607.2|173
1648524900000|2022-03-29 03:35:00|13610.7|13608.7|13609.7|13607.7|13612.4|13608.9|13609.2|13606|197
1648525200000|2022-03-29 03:40:00|13609.8|13607.8|13611.6|13606.6|13612.2|13608.6|13609.8|13606.4|179
1648525500000|2022-03-29 03:45:00|13611.7|13606.7|13610|13608|13612.1|13608.6|13609.5|13606.5|143
1648525800000|2022-03-29 03:50:00|13611.3|13606.3|13611.4|13606.4|13611.8|13608.4|13608.4|13606|185
1648526100000|2022-03-29 03:55:00|13611.3|13606.3|13609.5|13607.5|13611.5|13608.1|13608.2|13606.2|121
1648526400000|2022-03-29 04:00:00|13609.6|13607.6|13609.7|13607.7|13610.4|13608.4|13609.5|13607.5|123
1648526700000|2022-03-29 04:05:00|13609.9|13607.9|13609.7|13607.7|13610|13608|13609.4|13607.4|86
1648527000000|2022-03-29 04:10:00|13609.8|13607.8|13609.7|13607.7|13609.9|13607.9|13609.3|13607.3|108
1648527300000|2022-03-29 04:15:00|13609.6|13607.6|13610|13608|13611.7|13608.7|13609.4|13606.3|103
1648527600000|2022-03-29 04:20:00|13610.1|13608.1|13612.1|13610.1|13613.9|13610.6|13609.7|13607.7|141
1648527900000|2022-03-29 04:25:00|13612|13610|13611.2|13609.2|13613.4|13610.1|13609.6|13606.4|160
1648528200000|2022-03-29 04:30:00|13611.3|13609.3|13610.3|13608.3|13612.1|13609.3|13609.7|13607|125
1648528500000|2022-03-29 04:35:00|13610.2|13608.2|13612.5|13610.5|13614|13610.6|13610.2|13608.2|161
1648528800000|2022-03-29 04:40:00|13612.4|13610.4|13612.5|13610.5|13613.5|13610.6|13612|13608.5|93
1648529100000|2022-03-29 04:45:00|13612.4|13610.4|13611.3|13609.3|13613.6|13610.7|13611.2|13608.6|98
1648529400000|2022-03-29 04:50:00|13611.4|13609.4|13612.3|13610.3|13613.8|13611.8|13611.3|13609.3|113
1648529700000|2022-03-29 04:55:00|13612.4|13610.4|13615.1|13613.1|13615.3|13613.3|13612.1|13610.1|123
1648530000000|2022-03-29 05:00:00|13615|13613|13615.5|13610.5|13616.7|13613.6|13613.9|13610.5|187
1648530300000|2022-03-29 05:05:00|13614|13612|13613.4|13611.4|13615.1|13612|13612.4|13608.8|151
1648530600000|2022-03-29 05:10:00|13613.5|13611.5|13613.5|13611.5|13614|13612|13613.3|13611.3|106
1648530900000|2022-03-29 05:15:00|13613.4|13611.4|13615.3|13613.3|13615.4|13613.4|13613.3|13610.1|110
1648531200000|2022-03-29 05:20:00|13615.4|13613.4|13615.2|13613.2|13616.6|13613.5|13614.4|13611|138
1648531500000|2022-03-29 05:25:00|13615.1|13613.1|13614.7|13612.7|13616.6|13613.5|13614.5|13611.1|179
1648531800000|2022-03-29 05:30:00|13614.8|13612.8|13614.1|13612.1|13615.6|13612.8|13613.3|13609.9|155
1648532100000|2022-03-29 05:35:00|13614.2|13612.2|13614.9|13612.9|13616.6|13613.6|13613.9|13610.6|172
1648532400000|2022-03-29 05:40:00|13615|13613|13612.2|13610.2|13616.2|13613|13611.7|13608.4|188
1648532700000|2022-03-29 05:45:00|13613.8|13608.8|13610.2|13608.2|13614|13609.7|13610.1|13606.6|150
1648533000000|2022-03-29 05:50:00|13610.3|13608.3|13610|13605|13611.4|13608.3|13608.1|13604.4|174
1648533300000|2022-03-29 05:55:00|13609.9|13604.9|13610.5|13605.5|13610.6|13607|13607.3|13604.1|147
1648533600000|2022-03-29 06:00:00|13610.6|13605.6|13607.2|13605.2|13610.6|13607.2|13606.2|13602.9|209
1648533900000|2022-03-29 06:05:00|13607.3|13605.3|13607|13605|13609.1|13606.1|13606.9|13603.3|150
1648534200000|2022-03-29 06:10:00|13607.1|13605.1|13607.1|13605.1|13608.7|13605.9|13606|13603.7|173
1648534500000|2022-03-29 06:15:00|13607.2|13605.2|13607|13605|13608.5|13605.6|13605.5|13603.4|176
1648534800000|2022-03-29 06:20:00|13606.9|13604.9|13606.3|13604.3|13608.5|13605.7|13606.2|13603.2|161
1648535100000|2022-03-29 06:25:00|13606.4|13604.4|13605.3|13603.3|13606.4|13604.4|13604|13600.8|132
1648535400000|2022-03-29 06:30:00|13605.2|13603.2|13604.2|13602.2|13607.5|13604.4|13604.1|13600.7|185
1648535700000|2022-03-29 06:35:00|13604.1|13602.1|13605.4|13603.4|13605.8|13603.6|13603.8|13600.4|204
1648536000000|2022-03-29 06:40:00|13605.5|13603.5|13604.1|13602.1|13606.7|13604.5|13604.1|13601.3|173
1648536300000|2022-03-29 06:45:00|13604|13602|13603.8|13601.8|13606.1|13602.6|13603.4|13600.5|228
1648536600000|2022-03-29 06:50:00|13603.9|13601.9|13602.4|13600.4|13605.8|13602.3|13602.4|13599.3|161
1648536900000|2022-03-29 06:55:00|13602.5|13600.5|13601.5|13599.5|13604.8|13601.4|13601.2|13597.8|206
1648537200000|2022-03-29 07:00:00|13601.6|13599.6|13603.3|13601.3|13603.9|13601.9|13601.2|13597.7|219
1648537500000|2022-03-29 07:05:00|13603.6|13601.6|13604.9|13602.9|13605.9|13603.3|13603.1|13599.7|216
1648537800000|2022-03-29 07:10:00|13605|13603|13607.9|13605.9|13608.9|13605.9|13604.9|13601.7|212
1648538100000|2022-03-29 07:15:00|13607.7|13605.7|13608.1|13606.1|13609.9|13606.8|13606.4|13603.4|255
1648538400000|2022-03-29 07:20:00|13608|13606|13603.2|13601.2|13609.3|13606.3|13603.1|13599.7|282
1648538700000|2022-03-29 07:25:00|13603.3|13601.3|13605.7|13600.7|13605.8|13602.4|13602|13598.4|318
1648539000000|2022-03-29 07:30:00|13605.8|13600.8|13605.3|13603.3|13606.6|13603.4|13603.7|13600.3|371
1648539300000|2022-03-29 07:35:00|13605.4|13603.4|13606.6|13604.6|13608.7|13606.4|13605.1|13603.1|235
1648539600000|2022-03-29 07:40:00|13606.7|13604.7|13608.2|13606.2|13609.7|13606.4|13606.6|13604.1|171
1648539900000|2022-03-29 07:45:00|13608.3|13606.3|13608|13603|13609.9|13606.7|13606|13602.4|217
1648540200000|2022-03-29 07:50:00|13606.4|13604.4|13606.3|13604.3|13608.7|13605.2|13605.1|13601.9|294
1648540500000|2022-03-29 07:55:00|13606.4|13604.4|13609.3|13604.3|13609.5|13605.7|13604.5|13601.2|238
1648540800000|2022-03-29 08:00:00|13609.4|13604.4|13608.1|13606.1|13611.3|13608|13607.6|13604.1|255
1648541100000|2022-03-29 08:05:00|13608.2|13606.2|13605.5|13603.5|13609.3|13606.3|13605.5|13603.5|174
1648541400000|2022-03-29 08:10:00|13605.6|13603.6|13608.5|13606.5|13609.6|13606.5|13605.2|13601.7|129
1648541700000|2022-03-29 08:15:00|13608.4|13606.4|13609.3|13607.3|13610.8|13607.7|13607.7|13604.2|181
1648542000000|2022-03-29 08:20:00|13609.2|13607.2|13607.1|13605.1|13610.8|13607.4|13606.1|13602.8|204
1648542300000|2022-03-29 08:25:00|13607|13605|13606.8|13604.8|13610.2|13606.6|13606.8|13603.4|180
1648542600000|2022-03-29 08:30:00|13606.9|13604.9|13609.5|13607.5|13611|13607.6|13606.4|13603.3|224
1648542900000|2022-03-29 08:35:00|13610.9|13605.9|13612.9|13607.9|13613|13609.5|13607.2|13603.8|264
1648543200000|2022-03-29 08:40:00|13613|13608|13612.7|13610.7|13615.9|13612.4|13612.3|13608|256
1648543500000|2022-03-29 08:45:00|13612.6|13610.6|13614.8|13609.8|13615|13612.6|13612.5|13609.6|183
1648543800000|2022-03-29 08:50:00|13613.2|13611.2|13618.5|13616.5|13618.9|13616.6|13612.9|13609.6|290
1648544100000|2022-03-29 08:55:00|13618.4|13616.4|13619.6|13617.6|13621.2|13618|13617.9|13614.5|301
1648544400000|2022-03-29 09:00:00|13619.7|13617.7|13620.9|13618.9|13622|13619.1|13619|13615.9|244
1648544700000|2022-03-29 09:05:00|13620.8|13618.8|13613|13608|13622.2|13619|13611.2|13607.4|489
1648545000000|2022-03-29 09:10:00|13613.1|13608.1|13610.6|13605.6|13613.4|13608.8|13608.5|13604.8|390
1648545300000|2022-03-29 09:15:00|13610.5|13605.5|13607.2|13602.2|13610.5|13606.5|13605.2|13601.5|340
1648545600000|2022-03-29 09:20:00|13605.6|13603.6|13607.6|13605.6|13610|13606.2|13605.6|13602.2|317
1648545900000|2022-03-29 09:25:00|13607.5|13605.5|13607.5|13605.5|13609|13606.1|13607.3|13603.9|189
1648546200000|2022-03-29 09:30:00|13609.1|13604.1|13604.3|13602.3|13609.1|13605.7|13604.2|13601.2|250
1648546500000|2022-03-29 09:35:00|13604.2|13602.2|13604.5|13602.5|13606.4|13603.7|13603.2|13600.6|276
1648546800000|2022-03-29 09:40:00|13604.4|13602.4|13601.2|13599.2|13606.1|13602.6|13601.2|13598.9|233
1648547100000|2022-03-29 09:45:00|13601.1|13599.1|13598|13596|13602.7|13599.2|13597.9|13594.6|288
1648547400000|2022-03-29 09:50:00|13598.1|13596.1|13601.3|13599.3|13603.5|13599.7|13597|13593.6|365
1648547700000|2022-03-29 09:55:00|13601.2|13599.2|13602.9|13600.9|13605.7|13603.2|13601.2|13597.7|310
1648548000000|2022-03-29 10:00:00|13603|13601|13598.8|13596.8|13603.8|13601.1|13598.8|13595.3|283
1648548300000|2022-03-29 10:05:00|13598.9|13596.9|13601.9|13596.9|13602.4|13598.9|13598.6|13595.4|260
1648548600000|2022-03-29 10:10:00|13601.8|13596.8|13601.9|13599.9|13603.5|13600|13599.1|13595.8|235
1648548900000|2022-03-29 10:15:00|13602|13600|13600.7|13598.7|13603.7|13600.1|13600.2|13596.9|206
1648549200000|2022-03-29 10:20:00|13600.8|13598.8|13598.6|13596.6|13601.6|13598.8|13598.4|13595|196
1648549500000|2022-03-29 10:25:00|13598.5|13596.5|13598.8|13596.8|13601.4|13598.2|13596.9|13593.4|221
1648549800000|2022-03-29 10:30:00|13598.7|13596.7|13598.8|13596.8|13601.5|13598.1|13596.9|13594|210
1648550100000|2022-03-29 10:35:00|13598.9|13596.9|13599.2|13597.2|13602.1|13598.8|13598.8|13595.3|264
1648550400000|2022-03-29 10:40:00|13600.7|13595.7|13594.6|13592.6|13600.8|13597.5|13593.9|13590.5|191
1648550700000|2022-03-29 10:45:00|13594.5|13592.5|13594.4|13592.4|13594.8|13592.8|13594.1|13592.1|138
1648551000000|2022-03-29 10:50:00|13594.5|13592.5|13594.1|13592.1|13594.6|13592.6|13593.1|13591.1|149
1648551300000|2022-03-29 10:55:00|13594.2|13592.2|13598.8|13593.8|13599|13594.9|13594|13592|160
1648551600000|2022-03-29 11:00:00|13598.9|13593.9|13594.9|13592.9|13599.5|13595.3|13594.7|13591.3|184
1648551900000|2022-03-29 11:05:00|13596.3|13591.3|13594.8|13592.8|13596.9|13593.7|13593.5|13590|215
1648552200000|2022-03-29 11:10:00|13594.9|13592.9|13598.4|13596.4|13599.8|13596.4|13594.8|13591.5|240
1648552500000|2022-03-29 11:15:00|13599.9|13594.9|13599.3|13597.3|13601.5|13598.3|13596.8|13593.7|203
1648552800000|2022-03-29 11:20:00|13598.7|13596.7|13600.3|13595.3|13601.2|13597.4|13597.7|13594.1|265
1648553100000|2022-03-29 11:25:00|13600.4|13595.4|13598.8|13596.8|13601.6|13598.1|13597.6|13594.2|282
1648553400000|2022-03-29 11:30:00|13598.7|13596.7|13601.6|13599.6|13603.1|13599.6|13598.1|13594.7|220
1648553700000|2022-03-29 11:35:00|13603|13598|13601|13596|13603.4|13600.1|13599.5|13596|216
1648554000000|2022-03-29 11:40:00|13600.9|13595.9|13597.1|13592.1|13601|13597.6|13592.8|13589.7|394
1648554300000|2022-03-29 11:45:00|13597|13592|13587.9|13582.9|13597.8|13593.3|13585.9|13580.9|499
1648554600000|2022-03-29 11:50:00|13587.7|13582.7|13582.4|13577.4|13588.7|13583.7|13582.3|13577.3|570
1648554900000|2022-03-29 11:55:00|13582.5|13577.5|13585.4|13580.4|13586.3|13581.3|13581.6|13576.6|464
1648555200000|2022-03-29 12:00:00|13585.1|13580.1|13582.1|13577.1|13585.1|13580.1|13579.7|13574.7|386
1648555500000|2022-03-29 12:05:00|13581.8|13576.8|13581.7|13576.7|13582.6|13578.9|13577.5|13573|369
1648555800000|2022-03-29 12:10:00|13581.8|13576.8|13580.2|13575.2|13583|13578|13578.5|13574|402
1648556100000|2022-03-29 12:15:00|13580.4|13575.4|13578.2|13573.2|13582|13577.4|13576.6|13573.1|315
1648556400000|2022-03-29 12:20:00|13578.3|13573.3|13574.8|13569.8|13579.7|13575.7|13574.8|13569.8|384
1648556700000|2022-03-29 12:25:00|13573.3|13571.3|13572.5|13567.5|13575.6|13571.3|13570.1|13566.4|378
1648557000000|2022-03-29 12:30:00|13572.6|13567.6|13573.8|13568.8|13574.6|13571.1|13571.3|13567.3|334
1648557300000|2022-03-29 12:35:00|13573.9|13568.9|13571.6|13566.6|13575.3|13571.7|13569.9|13566.4|469
1648557600000|2022-03-29 12:40:00|13571.7|13566.7|13570.3|13565.3|13572.1|13568.9|13568.9|13564.4|491
1648557900000|2022-03-29 12:45:00|13570.4|13565.4|13565.2|13563.2|13570.4|13566.9|13564.7|13561.6|375
1648558200000|2022-03-29 12:50:00|13565.1|13563.1|13568.8|13563.8|13569.2|13565.6|13563.5|13560|378
1648558500000|2022-03-29 12:55:00|13567.2|13565.2|13572.4|13567.4|13573.5|13569.4|13565|13561.5|391
1648558800000|2022-03-29 13:00:00|13572.3|13567.3|13575.6|13570.6|13577.4|13574|13571.9|13566.9|355
1648559100000|2022-03-29 13:05:00|13575.7|13570.7|13574.1|13569.1|13576.6|13571.6|13571|13567|381
1648559400000|2022-03-29 13:10:00|13574|13569|13569.7|13564.7|13574|13569|13568.2|13563.2|371
1648559700000|2022-03-29 13:15:00|13569.6|13564.6|13568.3|13563.3|13570.1|13566.6|13566.8|13563.1|320
1648560000000|2022-03-29 13:20:00|13568.4|13563.4|13565.4|13560.4|13569.2|13565|13563.4|13559.8|279
1648560300000|2022-03-29 13:25:00|13565.3|13560.3|13565.4|13560.4|13567.7|13564.3|13563.2|13559.3|285
1648560600000|2022-03-29 13:30:00|13565.5|13560.5|13560.3|13555.3|13565.5|13560.5|13560|13555|300
1648560900000|2022-03-29 13:35:00|13560.2|13555.2|13561.6|13556.6|13563.7|13558.7|13559.5|13554.8|315
1648561200000|2022-03-29 13:40:00|13561.4|13556.4|13560.6|13555.6|13562.2|13557.2|13560.1|13555.1|261
1648561500000|2022-03-29 13:45:00|13560.5|13555.5|13561.8|13556.8|13561.9|13557.9|13558.7|13555.2|220
1648561800000|2022-03-29 13:50:00|13561.9|13556.9|13558.3|13556.3|13562.4|13559|13558.2|13554.7|300
1648562100000|2022-03-29 13:55:00|13558.2|13556.2|13559.3|13554.3|13559.7|13556.3|13556.9|13553.5|220
1648562400000|2022-03-29 14:00:00|13559.2|13554.2|13560.2|13555.2|13561.1|13556.3|13556.1|13552.6|222
1648562700000|2022-03-29 14:05:00|13560.3|13555.3|13558.6|13553.6|13560.3|13556.8|13555.8|13552.3|328
1648563000000|2022-03-29 14:10:00|13558.5|13553.5|13562.4|13557.4|13562.8|13559|13555.8|13551.8|262
1648563300000|2022-03-29 14:15:00|13562.3|13557.3|13566.8|13561.8|13567.3|13562.3|13561.4|13556.4|297
1648563600000|2022-03-29 14:20:00|13567|13562|13567.7|13562.7|13569.3|13564.3|13565.3|13560.3|296
1648563900000|2022-03-29 14:25:00|13567.6|13562.6|13567.5|13562.5|13568.7|13563.7|13565.3|13560.3|252
1648564200000|2022-03-29 14:30:00|13567.3|13562.3|13564.4|13559.4|13568.7|13563.7|13564.3|13559.3|277
1648564500000|2022-03-29 14:35:00|13564.3|13559.3|13558.4|13556.4|13564.9|13559.9|13558.4|13555|327
1648564800000|2022-03-29 14:40:00|13558.5|13556.5|13565.4|13560.4|13567|13562|13557.3|13554|469
1648565100000|2022-03-29 14:45:00|13565.6|13560.6|13566.4|13561.4|13568.2|13563.2|13561.5|13556.5|497
1648565400000|2022-03-29 14:50:00|13566.3|13561.3|13567.3|13562.3|13572.4|13567.4|13565.9|13560.9|410
1648565700000|2022-03-29 14:55:00|13567.2|13562.2|13561.8|13556.8|13567.8|13563.8|13558.4|13553.7|505
1648566000000|2022-03-29 15:00:00|13561.7|13556.7|13559.1|13554.1|13561.7|13557.9|13555.3|13551.9|330
1648566300000|2022-03-29 15:05:00|13559.2|13554.2|13559.2|13554.2|13561.2|13557.6|13557.6|13552.6|205
1648566600000|2022-03-29 15:10:00|13559.3|13554.3|13557.2|13552.2|13559.3|13554.3|13557.2|13552.2|190
1648566900000|2022-03-29 15:15:00|13557.3|13552.3|13558.6|13553.6|13560.3|13556.1|13555.4|13551.9|261
1648567200000|2022-03-29 15:20:00|13558.7|13553.7|13560.5|13555.5|13561.9|13557.5|13558.1|13553.1|251
1648567500000|2022-03-29 15:25:00|13560.4|13555.4|13558.6|13553.6|13561|13556|13557.2|13552.2|291
1648567800000|2022-03-29 15:30:00|13558.5|13553.5|13557.4|13552.4|13558.9|13555.1|13557|13552.3|201
1648568100000|2022-03-29 15:35:00|13557.3|13552.3|13558.9|13553.9|13559.9|13554.9|13555.6|13551.8|218
1648568400000|2022-03-29 15:40:00|13558.8|13553.8|13556.6|13551.6|13559.7|13554.7|13556.5|13551.5|251
1648568700000|2022-03-29 15:45:00|13556.5|13551.5|13556.1|13551.1|13556.7|13551.7|13555.7|13550.7|169
1648569000000|2022-03-29 15:50:00|13556|13551|13555.3|13550.3|13556.9|13552.7|13553.1|13549.7|188
1648569300000|2022-03-29 15:55:00|13555.2|13550.2|13556.3|13551.3|13557.5|13552.5|13555.2|13550.2|167
1648569600000|2022-03-29 16:00:00|13556.4|13551.4|13559.5|13554.5|13560.2|13555.2|13556.3|13551.3|204
1648569900000|2022-03-29 16:05:00|13559.6|13554.6|13560.7|13555.7|13561.2|13556.2|13559.3|13554.3|126
1648570200000|2022-03-29 16:10:00|13560.6|13555.6|13559.6|13554.6|13561|13556|13559.3|13554.3|116
1648570500000|2022-03-29 16:15:00|13559.7|13554.7|13559.4|13554.4|13560.2|13555.2|13558.8|13553.8|149
1648570800000|2022-03-29 16:20:00|13559.3|13554.3|13559.3|13554.3|13559.8|13554.8|13559.2|13554.2|65
1648571100000|2022-03-29 16:25:00|13559.4|13554.4|13561.1|13556.1|13561.2|13556.2|13559.3|13554.3|137
1648571400000|2022-03-29 16:30:00|13561|13556|13562.6|13557.6|13562.9|13557.9|13560.9|13555.9|157
1648571700000|2022-03-29 16:35:00|13562.7|13557.7|13562.8|13557.8|13563.4|13559|13560.3|13556.4|151
1648572000000|2022-03-29 16:40:00|13562.9|13557.9|13565.9|13560.9|13566.2|13562.4|13562.6|13557.6|174
1648572300000|2022-03-29 16:45:00|13565.8|13560.8|13567.1|13562.1|13568.1|13563.1|13564.5|13560.5|161
1648572600000|2022-03-29 16:50:00|13567.2|13562.2|13567.5|13562.5|13567.7|13562.7|13564.9|13559.9|136
1648572900000|2022-03-29 16:55:00|13567.6|13562.6|13569.4|13564.4|13570.7|13565.7|13566.5|13562.3|133
1648573200000|2022-03-29 17:00:00|13569.5|13564.5|13571.2|13566.2|13572|13568.4|13567.9|13562.9|178
1648573500000|2022-03-29 17:05:00|13571.4|13566.4|13569.9|13564.9|13572.5|13567.5|13569.9|13564.9|163
1648573800000|2022-03-29 17:10:00|13570|13565|13569.6|13564.6|13570.6|13566.6|13568.3|13564.5|156
1648574100000|2022-03-29 17:15:00|13569.7|13564.7|13571.4|13566.4|13572|13568|13567.6|13564.1|156
1648574400000|2022-03-29 17:20:00|13571.3|13566.3|13572.9|13567.9|13573|13568|13570.4|13565.4|135
1648574700000|2022-03-29 17:25:00|13572.7|13567.7|13573.5|13568.5|13574.1|13569.1|13572.4|13567.4|141
1648575000000|2022-03-29 17:30:00|13573.4|13568.4|13573.4|13568.4|13573.9|13568.9|13572.9|13567.9|143
1648575300000|2022-03-29 17:35:00|13573.3|13568.3|13573.2|13568.2|13573.8|13569.8|13571.6|13567.9|95
1648575600000|2022-03-29 17:40:00|13573|13568|13572.5|13567.5|13573.1|13569|13571|13566.2|129
1648575900000|2022-03-29 17:45:00|13572.4|13567.4|13570.6|13565.6|13572.7|13567.7|13568.9|13565.1|146
1648576200000|2022-03-29 17:50:00|13570.5|13565.5|13569.1|13564.1|13570.8|13566.9|13568.6|13563.8|150
1648576500000|2022-03-29 17:55:00|13569.2|13564.2|13568.1|13563.1|13570.2|13566.6|13566.6|13562.8|187
1648576800000|2022-03-29 18:00:00|13568.2|13563.2|13567.6|13562.6|13568.2|13564.6|13566.1|13562.5|145
1648577100000|2022-03-29 18:05:00|13567.5|13562.5|13566.5|13561.5|13568|13564.7|13565|13561.4|161
1648577400000|2022-03-29 18:10:00|13566.6|13561.6|13567.1|13562.1|13567.4|13563.8|13565|13561.4|205
1648577700000|2022-03-29 18:15:00|13567|13562|13567|13562|13567.2|13563.5|13565.2|13561.5|143
1648578000000|2022-03-29 18:20:00|13566.9|13561.9|13565.6|13563.6|13567.1|13563.7|13565.2|13561.6|88
1648578300000|2022-03-29 18:25:00|13565.5|13563.5|13565.9|13560.9|13567.1|13563.7|13564.1|13560.7|128
1648578600000|2022-03-29 18:30:00|13565.8|13560.8|13564.6|13559.6|13565.8|13562.3|13562.8|13559.2|113
1648578900000|2022-03-29 18:35:00|13563.1|13561.1|13564|13559|13564.7|13561.3|13562|13558.8|101
1648579200000|2022-03-29 18:40:00|13564.1|13559.1|13562.2|13560.2|13564.1|13560.5|13562.1|13558.4|109
1648579500000|2022-03-29 18:45:00|13562.3|13560.3|13563.9|13558.9|13564.2|13560.7|13562|13558.6|104
1648579800000|2022-03-29 18:50:00|13564|13559|13562.9|13557.9|13564.1|13560.5|13561|13557.5|122
1648580100000|2022-03-29 18:55:00|13563|13558|13562.8|13557.8|13563.7|13558.7|13562.3|13557.3|140
1648580400000|2022-03-29 19:00:00|13562.7|13557.7|13562.7|13557.7|13563.1|13559.7|13560.9|13557.3|141
1648580700000|2022-03-29 19:05:00|13562.6|13557.6|13562.6|13557.6|13562.9|13557.9|13562.5|13557.5|111
1648581000000|2022-03-29 19:10:00|13562.7|13557.7|13562.8|13557.8|13563|13559.5|13561.2|13557.5|103
1648581300000|2022-03-29 19:15:00|13563.1|13558.1|13560.3|13558.3|13563.1|13559.5|13560.3|13556.6|88
1648581600000|2022-03-29 19:20:00|13561.9|13556.9|13562.3|13557.3|13563|13558.4|13560.1|13556.3|155
1648581900000|2022-03-29 19:25:00|13562.4|13557.4|13562.2|13557.2|13562.6|13557.6|13561.8|13556.8|137
1648582200000|2022-03-29 19:30:00|13562.1|13557.1|13563.4|13558.4|13563.4|13558.4|13562|13557|134
1648582500000|2022-03-29 19:35:00|13563.3|13558.3|13562.8|13557.8|13563.9|13558.9|13562.3|13557.3|139
1648582800000|2022-03-29 19:40:00|13562.6|13557.6|13563.2|13558.2|13563.3|13559.4|13561.2|13557.3|114
1648583100000|2022-03-29 19:45:00|13563.1|13558.1|13563.4|13558.4|13563.5|13560.1|13561.7|13558.1|89
1648583400000|2022-03-29 19:50:00|13563.3|13558.3|13563.3|13558.3|13563.6|13558.6|13562.7|13557.7|146
1648583700000|2022-03-29 19:55:00|13563.2|13558.2|13561.8|13556.8|13563.4|13558.4|13561.6|13556.6|192
1648584000000|2022-03-29 20:00:00|13561.9|13556.9|13562.4|13557.4|13562.6|13557.6|13561.9|13556.9|123
1648584300000|2022-03-29 20:05:00|13562.5|13557.5|13562.7|13557.7|13563|13558|13562.1|13557.1|102
1648584600000|2022-03-29 20:10:00|13562.6|13557.6|13562.7|13557.7|13562.8|13559.3|13561.1|13557.2|63
1648584900000|2022-03-29 20:15:00|13562.6|13557.6|13561.3|13559.3|13562.9|13559.6|13561.1|13557.1|61
1648585200000|2022-03-29 20:20:00|13561.2|13559.2|13563.5|13558.5|13563.7|13559.6|13561.2|13557.6|76
1648585500000|2022-03-29 20:25:00|13563.4|13558.4|13564.5|13559.5|13565.5|13560.6|13561.7|13557.7|124
1648585800000|2022-03-29 20:30:00|13564.3|13559.3|13564.6|13559.6|13565.3|13561.7|13563.2|13558.8|130
1648586100000|2022-03-29 20:35:00|13564.1|13559.1|13564.2|13559.2|13564.7|13561|13562.9|13559|59
1648586400000|2022-03-29 20:40:00|13564.3|13559.3|13564.8|13559.8|13564.9|13561.2|13562.6|13559|87
1648586700000|2022-03-29 20:45:00|13564.6|13559.6|13563.9|13558.9|13564.6|13560.9|13562.9|13558.5|69
1648587000000|2022-03-29 20:50:00|13564|13559|13564|13559|13564.2|13559.2|13563.6|13558.6|90
1648587300000|2022-03-29 20:55:00|13563.8|13558.8|13564.7|13559.7|13566.6|13560.2|13563.2|13556.6|230
1648587600000|2022-03-29 21:00:00|13564.8|13559.8|13566|13559|13566|13560.1|13564.7|13558.8|26
1648587900000|2022-03-29 21:05:00|13564.8|13559.8|13565.4|13558.7|13566.1|13560|13564.6|13557.6|74
1648588200000|2022-03-29 21:10:00|13569|13554.4|13564.8|13559.8|13570.5|13560.2|13563.9|13554.3|148
1648588500000|2022-03-29 21:15:00|13564.7|13559.7|13564.7|13559.7|13572.2|13559.9|13563.7|13554.6|55
1648588800000|2022-03-29 21:20:00|13564.4|13559.4|13565.3|13560.3|13572.2|13560.3|13563.8|13554.2|104
1648589100000|2022-03-29 21:25:00|13566.2|13559.1|13566.3|13553.6|13569.1|13560.4|13564.3|13553.1|114
1648589400000|2022-03-29 21:30:00|13566.9|13554.2|13569.8|13558|13572.5|13559.9|13564.8|13552.9|238
1648589700000|2022-03-29 21:35:00|13570.1|13557.9|13569.9|13560.1|13574.1|13560.3|13568.9|13556|190
1648590000000|2022-03-29 21:40:00|13570|13559.4|13570.6|13557.3|13573|13560|13568.9|13556.1|271
1648590300000|2022-03-29 21:45:00|13569.9|13557.9|13570.8|13557.3|13572.5|13560.2|13567.9|13554.3|198
1648590600000|2022-03-29 21:50:00|13570.2|13558.9|13572.4|13556.4|13572.8|13560.3|13568.7|13555.2|222
1648590900000|2022-03-29 21:55:00|13572.3|13556.5|13569.1|13558.4|13572.3|13560.2|13568.7|13554.5|242
1648591200000|2022-03-29 22:00:00|13569|13558.5|13569.6|13559|13573.3|13560.2|13568.4|13555.6|240
1648591500000|2022-03-29 22:05:00|13570.2|13557.6|13570.9|13559.5|13573.9|13561.3|13568.9|13556.5|162
1648591800000|2022-03-29 22:10:00|13572.7|13559.8|13573.1|13557.1|13574.1|13560.8|13569|13556.2|200
1648592100000|2022-03-29 22:15:00|13572.5|13556.5|13568.1|13558|13573.1|13561.5|13567.2|13556.3|167
1648592400000|2022-03-29 22:20:00|13568.5|13558.3|13569.2|13555.7|13572.3|13559.7|13565.7|13555.1|181
1648592700000|2022-03-29 22:25:00|13568.3|13556.2|13565|13557.9|13569.8|13559.9|13563.6|13553.2|155
1648593000000|2022-03-29 22:30:00|13563.8|13558.8|13562.8|13557.8|13568.9|13559.3|13562.5|13552.9|155
1648593300000|2022-03-29 22:35:00|13563.4|13558.4|13562.4|13557.4|13568.6|13559.3|13561.2|13552.9|114
1648593600000|2022-03-29 22:40:00|13562.6|13557.6|13563.5|13558.5|13569.1|13559.3|13561.2|13552.4|125
1648593900000|2022-03-29 22:45:00|13563.8|13558.8|13567.8|13554.2|13569.6|13559.8|13562.7|13552|151
1648594200000|2022-03-29 22:50:00|13565.4|13557.2|13565|13557.5|13569.8|13559.2|13563.4|13552.7|108
1648594500000|2022-03-29 22:55:00|13564.3|13559.3|13563.7|13558.7|13569|13559.3|13563.5|13552.8|81
1648594800000|2022-03-29 23:00:00|13564.5|13557.5|13563.9|13558.9|13566.1|13559.4|13563.8|13557.2|75
1648595100000|2022-03-29 23:05:00|13564|13559|13564.4|13559.4|13565.9|13560.9|13563.8|13558.8|147
1648595400000|2022-03-29 23:10:00|13564.3|13559.3|13564|13559|13564.9|13559.9|13563.4|13558.4|142
1648595700000|2022-03-29 23:15:00|13563.9|13558.9|13564.3|13559.3|13564.3|13559.3|13563.7|13558.7|109
1648596000000|2022-03-29 23:20:00|13564.7|13559.7|13564.6|13559.6|13564.9|13559.9|13564.3|13559.3|95
1648596300000|2022-03-29 23:25:00|13564.7|13559.7|13564.5|13559.5|13565.2|13560.2|13564.2|13559.2|110
1648596600000|2022-03-29 23:30:00|13564.6|13559.6|13564.6|13559.6|13565.1|13560.6|13562.5|13558.8|156
1648596900000|2022-03-29 23:35:00|13564.7|13559.7|13564.2|13559.2|13564.8|13561.4|13563.2|13558.8|97
1648597200000|2022-03-29 23:40:00|13564.3|13559.3|13562.1|13560.1|13564.9|13561|13562|13558.7|120
1648597500000|2022-03-29 23:45:00|13562.2|13560.2|13562.9|13557.9|13563.8|13560.3|13561|13557.4|114
1648597800000|2022-03-29 23:50:00|13563|13558|13564.7|13559.7|13564.8|13560.9|13561.4|13557.9|107
1648598100000|2022-03-29 23:55:00|13564.5|13559.5|13562.9|13557.9|13564.6|13561|13562.1|13557.2|215
1648598400000|2022-03-30 00:00:00|13563|13558|13560.6|13558.6|13564.1|13560.7|13560.2|13557|219
1648598700000|2022-03-30 00:05:00|13560.7|13558.7|13565.8|13560.8|13566.4|13561.9|13560.5|13557.1|207
1648599000000|2022-03-30 00:10:00|13565.7|13560.7|13564.7|13562.7|13568.9|13565.4|13563.9|13560.4|236
1648599300000|2022-03-30 00:15:00|13564.8|13562.8|13564.6|13562.6|13567.1|13564.1|13562.8|13560|229
1648599600000|2022-03-30 00:20:00|13564.4|13562.4|13564.2|13562.2|13566|13562.5|13563.3|13559.9|174
1648599900000|2022-03-30 00:25:00|13564.3|13562.3|13564.5|13562.5|13567.5|13564.9|13563.9|13560.5|149
1648600200000|2022-03-30 00:30:00|13564.6|13562.6|13563.5|13561.5|13565.5|13563.5|13563.1|13561.1|215
1648600500000|2022-03-30 00:35:00|13563.4|13561.4|13564.4|13562.4|13566.1|13563.3|13563.3|13560|188
1648600800000|2022-03-30 00:40:00|13564.5|13562.5|13564.2|13562.2|13566.4|13562.9|13562.2|13559.3|155
1648601100000|2022-03-30 00:45:00|13564.3|13562.3|13564.2|13562.2|13566.2|13562.7|13563.7|13560.5|149
1648601400000|2022-03-30 00:50:00|13564.3|13562.3|13566.5|13561.5|13566.6|13562.9|13562.1|13558.7|215
1648601700000|2022-03-30 00:55:00|13566.7|13561.7|13562.2|13560.2|13566.7|13562.7|13562.1|13559.2|246
1648602000000|2022-03-30 01:00:00|13562.3|13560.3|13560.1|13558.1|13562.9|13560.4|13560|13556.7|197
1648602300000|2022-03-30 01:05:00|13560.2|13558.2|13558|13556|13560.7|13558.4|13557.8|13555.7|188
1648602600000|2022-03-30 01:10:00|13557.8|13555.8|13558.2|13553.2|13558.5|13555.9|13556.4|13553.1|223
1648602900000|2022-03-30 01:15:00|13558|13553|13554.2|13552.2|13558.2|13554.6|13554.1|13550.8|221
1648603200000|2022-03-30 01:20:00|13554.1|13552.1|13553.4|13551.4|13555.6|13553.6|13553.2|13549.9|249
1648603500000|2022-03-30 01:25:00|13553.5|13551.5|13554.3|13552.3|13555.8|13552.4|13552.4|13549.1|231
1648603800000|2022-03-30 01:30:00|13554.2|13552.2|13554|13552|13556.7|13553.3|13552.9|13549.6|252
1648604100000|2022-03-30 01:35:00|13554.1|13552.1|13557.5|13555.5|13559|13555.9|13553.2|13549.8|213
1648604400000|2022-03-30 01:40:00|13557.4|13555.4|13556.2|13554.2|13558.6|13556.1|13555.9|13552.5|156
1648604700000|2022-03-30 01:45:00|13556.1|13554.1|13556.8|13554.8|13558.4|13555.5|13554.7|13551.4|160
1648605000000|2022-03-30 01:50:00|13556.7|13554.7|13554.3|13552.3|13556.8|13554.8|13552.5|13550.5|218
1648605300000|2022-03-30 01:55:00|13554.5|13552.5|13555.9|13550.9|13556.8|13553.5|13553.5|13550|206
1648605600000|2022-03-30 02:00:00|13554.5|13552.5|13554.5|13552.5|13557.4|13554|13554.1|13551|138
1648605900000|2022-03-30 02:05:00|13554.4|13552.4|13551.9|13549.9|13556|13552.6|13550.7|13548.1|182
1648606200000|2022-03-30 02:10:00|13551.8|13549.8|13550.9|13548.9|13553.3|13550|13550.4|13547.1|159
1648606500000|2022-03-30 02:15:00|13551.1|13549.1|13550.3|13548.3|13553.3|13549.8|13550|13546.7|144
1648606800000|2022-03-30 02:20:00|13550.2|13548.2|13549.3|13547.3|13551.8|13548.3|13548.8|13545.9|150
1648607100000|2022-03-30 02:25:00|13549.4|13547.4|13549.3|13547.3|13551.2|13548|13548.9|13546|155
1648607400000|2022-03-30 02:30:00|13549.4|13547.4|13549.7|13547.7|13550.1|13548.1|13549.1|13547.1|171
1648607700000|2022-03-30 02:35:00|13549.6|13547.6|13548|13546|13551.2|13548|13547.9|13545.6|139
1648608000000|2022-03-30 02:40:00|13548.1|13546.1|13547.7|13545.7|13549.6|13546.3|13547.2|13543.8|197
1648608300000|2022-03-30 02:45:00|13547.8|13545.8|13546.5|13544.5|13549.5|13545.9|13546|13542.7|195
1648608600000|2022-03-30 02:50:00|13546.4|13544.4|13547.4|13545.4|13549|13545.6|13546.2|13542.7|176
1648608900000|2022-03-30 02:55:00|13547.3|13545.3|13548.6|13546.6|13550.1|13547|13547.3|13544.5|153
1648609200000|2022-03-30 03:00:00|13548.7|13546.7|13547.8|13545.8|13551.1|13547.9|13547.6|13545|134
1648609500000|2022-03-30 03:05:00|13549.4|13544.4|13547.3|13545.3|13549.8|13546.6|13547.2|13543.7|157
1648609800000|2022-03-30 03:10:00|13547.2|13545.2|13545.5|13543.5|13549.3|13545.8|13545.2|13543.2|174
1648610100000|2022-03-30 03:15:00|13545.6|13543.6|13543.2|13541.2|13547.3|13545.3|13543.2|13541.2|214
1648610400000|2022-03-30 03:20:00|13543.1|13541.1|13545.4|13543.4|13549.3|13547.1|13543|13541|281
1648610700000|2022-03-30 03:25:00|13545.5|13543.5|13546.7|13544.7|13549|13545.5|13545.3|13542|184
1648611000000|2022-03-30 03:30:00|13546.8|13544.8|13547.4|13545.4|13549.2|13545.7|13546.5|13543.3|158
1648611300000|2022-03-30 03:35:00|13547.5|13545.5|13548.3|13546.3|13549.1|13546.5|13546.8|13543.3|132
1648611600000|2022-03-30 03:40:00|13548.2|13546.2|13546.6|13544.6|13549.4|13546.3|13546.4|13543.6|202
1648611900000|2022-03-30 03:45:00|13546.5|13544.5|13548.7|13546.7|13550.7|13547.9|13546.2|13543.9|203
1648612200000|2022-03-30 03:50:00|13548.6|13546.6|13546.8|13544.8|13549.5|13546.7|13546.8|13543.9|163
1648612500000|2022-03-30 03:55:00|13546.7|13544.7|13546.4|13544.4|13547.3|13545.3|13546|13544|118
1648612800000|2022-03-30 04:00:00|13546.3|13544.3|13546|13544|13546.3|13544.3|13545.2|13543.2|118
1648613100000|2022-03-30 04:05:00|13545.9|13543.9|13545.5|13543.5|13547.5|13544.1|13545.3|13541.9|133
1648613400000|2022-03-30 04:10:00|13545.4|13543.4|13543.9|13541.9|13547.4|13544|13543.8|13540.5|157
1648613700000|2022-03-30 04:15:00|13544|13542|13543.3|13541.3|13544|13542|13543.1|13541.1|115
1648614000000|2022-03-30 04:20:00|13543.4|13541.4|13543.3|13541.3|13543.5|13541.5|13543|13541|104
1648614300000|2022-03-30 04:25:00|13543.4|13541.4|13543.3|13541.3|13543.4|13541.4|13543.1|13541.1|65
1648614600000|2022-03-30 04:30:00|13543.2|13541.2|13544|13542|13545.4|13542|13543.2|13540.2|101
1648614900000|2022-03-30 04:35:00|13543.9|13541.9|13545.6|13540.6|13545.8|13542.4|13543.1|13539.8|140
1648615200000|2022-03-30 04:40:00|13544|13542|13544|13542|13546|13542.4|13543.5|13539.9|182
1648615500000|2022-03-30 04:45:00|13544.1|13542.1|13544.5|13539.5|13546.2|13542.7|13542.5|13539|221
1648615800000|2022-03-30 04:50:00|13544.4|13539.4|13544.1|13539.1|13544.9|13541.4|13542.4|13539.1|98
1648616100000|2022-03-30 04:55:00|13542.6|13540.6|13544.3|13542.3|13546.3|13542.9|13542.5|13539.3|176
1648616400000|2022-03-30 05:00:00|13544.4|13542.4|13543.7|13541.7|13546.4|13544.3|13543.6|13540.2|172
1648616700000|2022-03-30 05:05:00|13543.8|13541.8|13543.1|13541.1|13545.4|13542.2|13542.5|13539.6|122
1648617000000|2022-03-30 05:10:00|13543.2|13541.2|13544.6|13542.6|13546.2|13543|13542.9|13539.5|140
1648617300000|2022-03-30 05:15:00|13544.7|13542.7|13544.4|13542.4|13545.3|13543.3|13544.1|13542.1|94
1648617600000|2022-03-30 05:20:00|13544.5|13542.5|13544.4|13542.4|13544.6|13542.6|13544.2|13542.2|65
1648617900000|2022-03-30 05:25:00|13544.3|13542.3|13543.4|13541.4|13544.7|13542.7|13543.3|13541.3|59
1648618200000|2022-03-30 05:30:00|13543.3|13541.3|13546|13544|13546.6|13544.6|13543.3|13541.3|118
1648618500000|2022-03-30 05:35:00|13545.9|13543.9|13547.1|13542.1|13547.4|13544.1|13543.9|13541.4|168
1648618800000|2022-03-30 05:40:00|13547|13542|13544.4|13542.4|13547.1|13543.6|13544.4|13540.9|131
1648619100000|2022-03-30 05:45:00|13544.3|13542.3|13544.2|13542.2|13545|13543|13544.1|13542.1|119
1648619400000|2022-03-30 05:50:00|13544.1|13542.1|13543.3|13541.3|13546.6|13543.2|13543.3|13541.3|145
1648619700000|2022-03-30 05:55:00|13543.4|13541.4|13545.5|13540.5|13545.5|13541.9|13543.2|13540.5|112
1648620000000|2022-03-30 06:00:00|13545.4|13540.4|13544.9|13542.9|13546|13544|13544|13540.4|195
1648620300000|2022-03-30 06:05:00|13545|13543|13545.8|13543.8|13548.9|13545.6|13544.9|13542.9|196
1648620600000|2022-03-30 06:10:00|13545.9|13543.9|13544.1|13542.1|13547.6|13544.1|13542.8|13540.2|245
1648620900000|2022-03-30 06:15:00|13544|13542|13542.4|13540.4|13544.2|13542.2|13542.3|13540.3|185
1648621200000|2022-03-30 06:20:00|13542.5|13540.5|13541.4|13539.4|13543.7|13541.2|13541.3|13538.3|175
1648621500000|2022-03-30 06:25:00|13541.5|13539.5|13544|13539|13544.3|13540.9|13541.3|13538.1|295
1648621800000|2022-03-30 06:30:00|13542.2|13540.2|13541.3|13539.3|13544.4|13540.8|13541|13538|186
1648622100000|2022-03-30 06:35:00|13541.4|13539.4|13541.7|13539.7|13543.2|13541.2|13541.4|13539.4|159
1648622400000|2022-03-30 06:40:00|13541.6|13539.6|13543|13541|13545|13541.5|13541.5|13538|238
1648622700000|2022-03-30 06:45:00|13543.1|13541.1|13543|13541|13545|13541.7|13542.4|13539|193
1648623000000|2022-03-30 06:50:00|13542.9|13540.9|13543.5|13541.5|13545.1|13542|13542.7|13539.4|188
1648623300000|2022-03-30 06:55:00|13543.4|13541.4|13544.2|13542.2|13546.8|13543.6|13543.4|13540.5|200
1648623600000|2022-03-30 07:00:00|13544.3|13542.3|13540.3|13538.3|13545.6|13542.5|13540|13537.9|363
1648623900000|2022-03-30 07:05:00|13540.2|13538.2|13539.1|13537.1|13542.1|13539|13538.8|13536.5|260
1648624200000|2022-03-30 07:10:00|13538.9|13536.9|13540.6|13538.6|13540.8|13538.8|13538.1|13534.9|272
1648624500000|2022-03-30 07:15:00|13540.7|13538.7|13544.3|13542.3|13544.4|13542.4|13540.3|13537|286
1648624800000|2022-03-30 07:20:00|13544.5|13542.5|13546.4|13544.4|13549|13545.6|13543.9|13541.9|371
1648625100000|2022-03-30 07:25:00|13546.3|13544.3|13545.5|13543.5|13547.2|13544.3|13545|13541.8|212
1648625400000|2022-03-30 07:30:00|13545.6|13543.6|13544.7|13539.7|13548.9|13545.4|13543.8|13539.6|386
1648625700000|2022-03-30 07:35:00|13544.8|13539.8|13540.3|13535.3|13544.9|13540.7|13538.6|13535|371
1648626000000|2022-03-30 07:40:00|13540.2|13535.2|13541.7|13536.7|13542.3|13538.8|13538.2|13534.7|277
1648626300000|2022-03-30 07:45:00|13541.6|13536.6|13541.1|13536.1|13541.9|13538|13538.5|13535|246
1648626600000|2022-03-30 07:50:00|13539.6|13537.6|13542.2|13537.2|13542.8|13539.3|13539.1|13535.8|243
1648626900000|2022-03-30 07:55:00|13542.3|13537.3|13541.1|13539.1|13543|13539.8|13540.2|13537.2|233
1648627200000|2022-03-30 08:00:00|13541|13539|13542.2|13537.2|13544|13541.9|13538.5|13535.2|368
1648627500000|2022-03-30 08:05:00|13542.3|13537.3|13538.1|13536.1|13542.6|13539.3|13538|13535.3|317
1648627800000|2022-03-30 08:10:00|13538.2|13536.2|13540.1|13538.1|13541.1|13538.2|13538.1|13535.1|309
1648628100000|2022-03-30 08:15:00|13540|13538|13539.7|13537.7|13542|13538.3|13539.1|13535.9|275
1648628400000|2022-03-30 08:20:00|13539.8|13537.8|13540.7|13538.7|13541.4|13538.8|13538.3|13536.3|185
1648628700000|2022-03-30 08:25:00|13540.8|13538.8|13541.4|13539.4|13542.4|13540|13539.9|13537.2|221
1648629000000|2022-03-30 08:30:00|13541.1|13539.1|13541.1|13539.1|13544.9|13541.7|13541|13537.9|260
1648629300000|2022-03-30 08:35:00|13541|13539|13538|13536|13542.6|13539.5|13537|13533.7|278
1648629600000|2022-03-30 08:40:00|13538.1|13536.1|13538.9|13536.9|13540.7|13538.7|13537.8|13534.7|308
1648629900000|2022-03-30 08:45:00|13538.8|13536.8|13536.7|13531.7|13540.3|13537.1|13533.8|13530.2|286
1648630200000|2022-03-30 08:50:00|13536.6|13531.6|13532.2|13530.2|13536.6|13533.1|13532.1|13528.7|366
1648630500000|2022-03-30 08:55:00|13532.4|13530.4|13531.2|13529.2|13532.8|13530.4|13530.8|13527.5|155
1648630800000|2022-03-30 09:00:00|13531.3|13529.3|13532.5|13530.5|13534.3|13530.7|13531.3|13528|269
1648631100000|2022-03-30 09:05:00|13532.3|13530.3|13535.7|13530.7|13535.7|13531.6|13531.2|13527.5|249
1648631400000|2022-03-30 09:10:00|13535.6|13530.6|13537.3|13532.3|13537.4|13533.6|13533.7|13530.2|276
1648631700000|2022-03-30 09:15:00|13537.2|13532.2|13534.3|13532.3|13538.6|13535.1|13534.1|13530.7|303
1648632000000|2022-03-30 09:20:00|13534.4|13532.4|13536.2|13534.2|13537.8|13534.4|13534.2|13530.8|171
1648632300000|2022-03-30 09:25:00|13536.3|13534.3|13535.7|13533.7|13538.8|13535.4|13535.4|13531.9|257
1648632600000|2022-03-30 09:30:00|13535.8|13533.8|13539.5|13534.5|13539.9|13536.4|13535.6|13532.6|208
1648632900000|2022-03-30 09:35:00|13539.4|13534.4|13540.8|13538.8|13542.7|13539.1|13536.9|13533.2|223
1648633200000|2022-03-30 09:40:00|13540.7|13538.7|13544.1|13539.1|13545.9|13542.5|13540.4|13537.3|259
1648633500000|2022-03-30 09:45:00|13544.2|13539.2|13542.3|13540.3|13545.3|13541.8|13542.2|13538.7|144
1648633800000|2022-03-30 09:50:00|13542.4|13540.4|13539.8|13537.8|13543.7|13540.5|13538.9|13535.2|188
1648634100000|2022-03-30 09:55:00|13539.7|13537.7|13538|13536|13541.6|13538.6|13538|13536|200
1648634400000|2022-03-30 10:00:00|13538.1|13536.1|13543|13541|13548.4|13543.4|13538|13536|468
1648634700000|2022-03-30 10:05:00|13543.1|13541.1|13543.2|13541.2|13545.4|13543.4|13542.2|13538.6|296
1648635000000|2022-03-30 10:10:00|13543.3|13541.3|13543|13541|13544.9|13541.3|13542.2|13538.7|273
1648635300000|2022-03-30 10:15:00|13542.9|13540.9|13543.1|13541.1|13545.7|13542.1|13542.5|13539|236
1648635600000|2022-03-30 10:20:00|13543|13541|13542.1|13540.1|13544.8|13541.3|13541.7|13537.9|250
1648635900000|2022-03-30 10:25:00|13542.2|13540.2|13541.6|13539.6|13544.6|13541.2|13540|13536.9|278
1648636200000|2022-03-30 10:30:00|13541.5|13539.5|13549|13544|13549.1|13545.7|13541.5|13538.3|197
1648636500000|2022-03-30 10:35:00|13549.2|13544.2|13549.3|13544.3|13550.8|13546.5|13545.4|13541.8|289
1648636800000|2022-03-30 10:40:00|13549.4|13544.4|13547.6|13545.6|13550.2|13546.8|13545.2|13541.6|297
1648637100000|2022-03-30 10:45:00|13547.5|13545.5|13546|13544|13548.5|13545.7|13545.4|13542.5|173
1648637400000|2022-03-30 10:50:00|13545.9|13543.9|13544.5|13542.5|13547.5|13544.5|13543.7|13540.7|203
1648637700000|2022-03-30 10:55:00|13544.4|13542.4|13544.4|13539.4|13545.9|13542.4|13542.7|13538.9|190
1648638000000|2022-03-30 11:00:00|13544.5|13539.5|13542.9|13540.9|13545.8|13542.4|13542.5|13538.9|252
1648638300000|2022-03-30 11:05:00|13543|13541|13542.7|13540.7|13545.1|13541.5|13542.4|13538.8|189
1648638600000|2022-03-30 11:10:00|13542.5|13540.5|13542.4|13540.4|13545.2|13541.8|13541.6|13538.1|231
1648638900000|2022-03-30 11:15:00|13542.3|13540.3|13542.4|13540.4|13545.3|13541.9|13542.1|13539.1|209
1648639200000|2022-03-30 11:20:00|13542.5|13540.5|13544.4|13539.4|13545.1|13541.7|13542.5|13538.9|190
1648639500000|2022-03-30 11:25:00|13544.3|13539.3|13543.1|13541.1|13545.1|13541.8|13542.5|13539.1|180
1648639800000|2022-03-30 11:30:00|13543.2|13541.2|13542.4|13540.4|13544.6|13541.4|13542.3|13538.9|118
1648640100000|2022-03-30 11:35:00|13542.2|13540.2|13543.6|13541.6|13546.3|13542.7|13541.4|13537.9|243
1648640400000|2022-03-30 11:40:00|13543.5|13541.5|13539.2|13537.2|13543.8|13541.7|13538.9|13535.6|192
1648640700000|2022-03-30 11:45:00|13539.3|13537.3|13538.8|13536.8|13541.1|13537.7|13538.3|13534.8|199
1648641000000|2022-03-30 11:50:00|13538.9|13536.9|13539.2|13537.2|13540.7|13537.7|13536.8|13533.8|221
1648641300000|2022-03-30 11:55:00|13539|13537|13540.6|13535.6|13542.4|13539.1|13538.5|13535.4|208
1648641600000|2022-03-30 12:00:00|13540.7|13535.7|13540.3|13538.3|13542.6|13539.1|13539.1|13535.4|241
1648641900000|2022-03-30 12:05:00|13540.2|13538.2|13541.6|13536.6|13543.2|13539.7|13539.7|13536.4|231
1648642200000|2022-03-30 12:10:00|13540|13538|13541.5|13536.5|13543.3|13538.3|13537|13533.5|254
1648642500000|2022-03-30 12:15:00|13541.7|13536.7|13541.2|13539.2|13543.1|13539.6|13540|13536|287
1648642800000|2022-03-30 12:20:00|13541.3|13539.3|13544.4|13542.4|13545.7|13543.3|13541.1|13539.1|214
1648643100000|2022-03-30 12:25:00|13544.5|13542.5|13548.4|13543.4|13548.9|13544.8|13544|13540.7|231
1648643400000|2022-03-30 12:30:00|13548.6|13543.6|13545.7|13543.7|13548.6|13544.8|13545.5|13542|237
1648643700000|2022-03-30 12:35:00|13545.8|13543.8|13544.2|13539.2|13547.1|13543.8|13542.4|13538.5|301
1648644000000|2022-03-30 12:40:00|13544.1|13539.1|13540.5|13538.5|13545.7|13542.2|13539.9|13536.3|261
1648644300000|2022-03-30 12:45:00|13540.3|13538.3|13542.4|13540.4|13543|13541|13540.1|13536.2|295
1648644600000|2022-03-30 12:50:00|13542.5|13540.5|13542.6|13540.6|13543.7|13540.7|13539.7|13537.5|236
1648644900000|2022-03-30 12:55:00|13542.7|13540.7|13539.7|13537.7|13543.6|13540.7|13539.6|13537.3|159
1648645200000|2022-03-30 13:00:00|13539.8|13537.8|13539|13537|13541.9|13538.5|13538.2|13535.3|231
1648645500000|2022-03-30 13:05:00|13539.2|13537.2|13541.6|13536.6|13542.5|13539|13538.3|13535.2|243
1648645800000|2022-03-30 13:10:00|13541.5|13536.5|13539.4|13537.4|13542.6|13539.6|13538.9|13535.6|241
1648646100000|2022-03-30 13:15:00|13539.5|13537.5|13540|13538|13542|13539.4|13539.3|13536.2|242
1648646400000|2022-03-30 13:20:00|13539.9|13537.9|13542.4|13537.4|13542.7|13539|13537.8|13535|381
1648646700000|2022-03-30 13:25:00|13542.3|13537.3|13540.2|13538.2|13542.8|13539.3|13538.9|13535.6|351
1648647000000|2022-03-30 13:30:00|13540.3|13538.3|13537.9|13535.9|13542.5|13539.1|13536.5|13533.3|381
1648647300000|2022-03-30 13:35:00|13537.8|13535.8|13538.7|13536.7|13542|13538.5|13537|13533.6|328
1648647600000|2022-03-30 13:40:00|13538.6|13536.6|13532.6|13530.6|13539|13536.6|13532.1|13528.8|249
1648647900000|2022-03-30 13:45:00|13532.5|13530.5|13532.6|13530.6|13535|13531.5|13532.1|13528.8|287
1648648200000|2022-03-30 13:50:00|13532.5|13530.5|13533.4|13531.4|13534.9|13531.6|13531.9|13528.4|225
1648648500000|2022-03-30 13:55:00|13533.3|13531.3|13531.3|13529.3|13534.7|13531.3|13530.8|13527.7|292
1648648800000|2022-03-30 14:00:00|13531.2|13529.2|13533.7|13528.7|13534.2|13530.7|13530.6|13526.9|373
1648649100000|2022-03-30 14:05:00|13533.6|13528.6|13532.4|13527.4|13533.7|13529.3|13530.7|13527.1|220
1648649400000|2022-03-30 14:10:00|13532.3|13527.3|13530.9|13528.9|13533.3|13529.9|13530.6|13527.3|215
1648649700000|2022-03-30 14:15:00|13531.1|13529.1|13530.2|13528.2|13532.6|13529.5|13530.1|13527|256
1648650000000|2022-03-30 14:20:00|13530.4|13528.4|13529.1|13527.1|13531.5|13528.5|13529|13525.4|207
1648650300000|2022-03-30 14:25:00|13529|13527|13528.3|13523.3|13531|13527.5|13527|13523.3|267
1648650600000|2022-03-30 14:30:00|13528.4|13523.4|13526.1|13524.1|13529|13525.5|13525.9|13522.6|238
1648650900000|2022-03-30 14:35:00|13526.2|13524.2|13527.7|13522.7|13528|13524.4|13525.1|13521.5|273
1648651200000|2022-03-30 14:40:00|13527.3|13522.3|13530.3|13528.3|13531.4|13528.4|13525.4|13522|268
1648651500000|2022-03-30 14:45:00|13530.2|13528.2|13526.8|13524.8|13530.4|13528.4|13525.8|13522.8|221
1648651800000|2022-03-30 14:50:00|13526.9|13524.9|13527.1|13525.1|13527.9|13525.3|13524.3|13521.2|264
1648652100000|2022-03-30 14:55:00|13527.2|13525.2|13527.3|13525.3|13528.5|13525.7|13525.8|13522.6|323
1648652400000|2022-03-30 15:00:00|13527.2|13525.2|13528.8|13526.8|13529|13527|13525.4|13521.9|245
1648652700000|2022-03-30 15:05:00|13528.7|13526.7|13530|13528|13532.8|13528.2|13528.7|13525.6|217
1648653000000|2022-03-30 15:10:00|13530.1|13528.1|13531|13529|13533.3|13529.8|13528.5|13525.1|215
1648653300000|2022-03-30 15:15:00|13530.9|13528.9|13531.5|13526.5|13534.4|13530.8|13529.8|13526.2|191
1648653600000|2022-03-30 15:20:00|13531.6|13526.6|13529.7|13527.7|13531.9|13528.4|13528.4|13524.6|187
1648653900000|2022-03-30 15:25:00|13529.6|13527.6|13529.3|13527.3|13531.4|13527.8|13529.1|13525.6|136
1648654200000|2022-03-30 15:30:00|13529.4|13527.4|13530.7|13525.7|13531.1|13527.7|13529|13525.5|111
1648654500000|2022-03-30 15:35:00|13530.6|13525.6|13527.8|13525.8|13530.8|13527|13527.5|13524.1|163
1648654800000|2022-03-30 15:40:00|13527.7|13525.7|13531|13526|13531|13526.5|13527.7|13524.3|162
1648655100000|2022-03-30 15:45:00|13531.1|13526.1|13530.1|13525.1|13531.4|13527.7|13528.5|13525.1|151
1648655400000|2022-03-30 15:50:00|13530.2|13525.2|13531.3|13526.3|13532.2|13528.3|13528.5|13525|244
1648655700000|2022-03-30 15:55:00|13531.2|13526.2|13531.4|13526.4|13533.8|13530.3|13529.7|13526.2|225
1648656000000|2022-03-30 16:00:00|13531.5|13526.5|13531.5|13526.5|13531.9|13526.9|13531.3|13526.3|126
1648656300000|2022-03-30 16:05:00|13531.6|13526.6|13533.3|13528.3|13533.7|13528.7|13530.4|13526.5|159
1648656600000|2022-03-30 16:10:00|13533.6|13528.6|13533.4|13528.4|13533.7|13530.1|13532|13528.2|124
1648656900000|2022-03-30 16:15:00|13533.3|13528.3|13533.2|13528.2|13533.5|13529.7|13531.6|13528|77
1648657200000|2022-03-30 16:20:00|13533.1|13528.1|13531.4|13526.4|13533.3|13528.5|13530.4|13526.2|103
1648657500000|2022-03-30 16:25:00|13531.3|13526.3|13531.6|13526.6|13531.9|13528.2|13530|13526.2|87
1648657800000|2022-03-30 16:30:00|13531.7|13526.7|13531.6|13526.6|13531.8|13528.3|13530.1|13526.4|72
1648658100000|2022-03-30 16:35:00|13531.4|13526.4|13533.6|13528.6|13534.4|13530.7|13530|13526.3|145
1648658400000|2022-03-30 16:40:00|13533.7|13528.7|13533.4|13528.4|13534.2|13530|13532|13528.3|137
1648658700000|2022-03-30 16:45:00|13533.3|13528.3|13530.9|13528.9|13533.5|13529.9|13530.7|13527.2|109
1648659000000|2022-03-30 16:50:00|13530.8|13528.8|13531.2|13526.2|13531.9|13529|13529.9|13526.2|117
1648659300000|2022-03-30 16:55:00|13531.1|13526.1|13530.1|13525.1|13532.1|13528.2|13528.6|13525.1|110
1648659600000|2022-03-30 17:00:00|13530.2|13525.2|13532.6|13527.6|13532.7|13528.4|13528.9|13525.2|105
1648659900000|2022-03-30 17:05:00|13532.7|13527.7|13531.8|13526.8|13533.1|13529.6|13530.7|13526.4|114
1648660200000|2022-03-30 17:10:00|13531.9|13526.9|13531.3|13526.3|13532.2|13527.2|13531.3|13526.3|85
1648660500000|2022-03-30 17:15:00|13531.4|13526.4|13532.1|13527.1|13532.1|13528.5|13530.4|13526.3|76
1648660800000|2022-03-30 17:20:00|13532|13527|13531.6|13526.6|13532.5|13528.9|13530.8|13526.4|87
1648661100000|2022-03-30 17:25:00|13531.5|13526.5|13531.4|13526.4|13531.6|13528|13529.7|13526.2|74
1648661400000|2022-03-30 17:30:00|13531.5|13526.5|13529.9|13527.9|13531.7|13528.2|13529.2|13525.8|118
1648661700000|2022-03-30 17:35:00|13531.4|13526.4|13531.6|13526.6|13531.8|13528.4|13529.7|13526.3|111
1648662000000|2022-03-30 17:40:00|13531.7|13526.7|13531.8|13526.8|13532.2|13528.3|13530.1|13526.6|98
1648662300000|2022-03-30 17:45:00|13531.9|13526.9|13531.8|13526.8|13532|13528.3|13530.2|13526.5|85
1648662600000|2022-03-30 17:50:00|13531.9|13526.9|13531.6|13526.6|13532.1|13528.2|13530.2|13526.5|68
1648662900000|2022-03-30 17:55:00|13531.7|13526.7|13532.9|13527.9|13532.9|13529.2|13530.7|13526.6|95
1648663200000|2022-03-30 18:00:00|13533|13528|13530.2|13525.2|13533.4|13528.4|13528.4|13524.7|161
1648663500000|2022-03-30 18:05:00|13530.1|13525.1|13530.3|13525.3|13530.4|13525.4|13530|13525|76
1648663800000|2022-03-30 18:10:00|13530.2|13525.2|13531.7|13526.7|13531.8|13526.9|13528.8|13525.2|112
1648664100000|2022-03-30 18:15:00|13531.6|13526.6|13531|13526|13531.9|13528|13529.4|13525.8|103
1648664400000|2022-03-30 18:20:00|13530.9|13525.9|13530.4|13525.4|13531.2|13527.2|13529.1|13525.3|99
1648664700000|2022-03-30 18:25:00|13530.3|13525.3|13529.7|13524.7|13530.6|13526.9|13528.8|13524.6|100
1648665000000|2022-03-30 18:30:00|13529.5|13524.5|13528.4|13523.4|13530.2|13526.2|13526.9|13523.3|76
1648665300000|2022-03-30 18:35:00|13528.3|13523.3|13528.6|13523.6|13528.9|13524.9|13526.8|13523.3|72
1648665600000|2022-03-30 18:40:00|13527.2|13525.2|13529.1|13524.1|13530|13525.8|13527.1|13523.5|104
1648665900000|2022-03-30 18:45:00|13529.2|13524.2|13529|13524|13529.3|13525.8|13527.7|13523.9|86
1648666200000|2022-03-30 18:50:00|13529.1|13524.1|13528.9|13523.9|13529.1|13525.6|13527.3|13523.4|99
1648666500000|2022-03-30 18:55:00|13529|13524|13527.9|13525.9|13529.6|13525.9|13527|13523.4|80
1648666800000|2022-03-30 19:00:00|13529.4|13524.4|13529.6|13524.6|13529.8|13526.2|13528.1|13523.8|118
1648667100000|2022-03-30 19:05:00|13529.5|13524.5|13530.7|13525.7|13531.1|13527.5|13529|13524.5|113
1648667400000|2022-03-30 19:10:00|13530.8|13525.8|13530.5|13525.5|13530.9|13527.2|13529|13525.2|93
1648667700000|2022-03-30 19:15:00|13530.6|13525.6|13530.9|13525.9|13531.1|13527.4|13529.3|13525.2|113
1648668000000|2022-03-30 19:20:00|13531|13526|13531.2|13526.2|13531.4|13527.4|13529.4|13525.8|81
1648668300000|2022-03-30 19:25:00|13531.1|13526.1|13530.9|13525.9|13531.6|13526.6|13530.9|13525.9|105
1648668600000|2022-03-30 19:30:00|13531|13526|13529.4|13524.4|13531.1|13526.1|13528.9|13523.9|124
1648668900000|2022-03-30 19:35:00|13529.6|13524.6|13531.2|13526.2|13531.7|13526.7|13528.5|13523.5|185
1648669200000|2022-03-30 19:40:00|13531.3|13526.3|13532.6|13527.6|13532.8|13527.8|13531.2|13526.2|155
1648669500000|2022-03-30 19:45:00|13532.7|13527.7|13531.3|13526.3|13532.8|13529.1|13530.5|13525.5|128
1648669800000|2022-03-30 19:50:00|13531.4|13526.4|13533.5|13528.5|13533.7|13528.7|13531.4|13526.4|145
1648670100000|2022-03-30 19:55:00|13533.3|13528.3|13529.7|13524.7|13533.3|13528.3|13529.5|13524.5|175
1648670400000|2022-03-30 20:00:00|13529.8|13524.8|13531.5|13526.5|13531.8|13526.8|13529.6|13524.6|125
1648670700000|2022-03-30 20:05:00|13531.6|13526.6|13530.8|13525.8|13531.6|13527.9|13529.6|13525.6|95
1648671000000|2022-03-30 20:10:00|13530.6|13525.6|13530.4|13525.4|13530.9|13525.9|13530.3|13525.3|90
1648671300000|2022-03-30 20:15:00|13530.3|13525.3|13530.4|13525.4|13530.6|13526.8|13528.8|13524.2|101
1648671600000|2022-03-30 20:20:00|13530.5|13525.5|13531.9|13526.9|13532.3|13528.7|13530.4|13525.4|93
1648671900000|2022-03-30 20:25:00|13531.5|13526.5|13530.4|13525.4|13532|13527|13530.4|13525.4|89
1648672200000|2022-03-30 20:30:00|13530.5|13525.5|13528.8|13523.8|13530.5|13525.5|13528.7|13523.7|100
1648672500000|2022-03-30 20:35:00|13528.9|13523.9|13528.8|13523.8|13529.2|13524.2|13528.6|13523.6|72
1648672800000|2022-03-30 20:40:00|13529.1|13524.1|13528|13523|13529.3|13524.3|13527.5|13522.5|69
1648673100000|2022-03-30 20:45:00|13527.9|13522.9|13528|13523|13529|13523.4|13527.5|13522.1|80
1648673400000|2022-03-30 20:50:00|13528.1|13523.1|13528.2|13523.2|13528.4|13523.4|13527.6|13522.6|74
1648673700000|2022-03-30 20:55:00|13527.9|13522.9|13527.1|13522.1|13529.9|13523.5|13526.1|13520.1|143
1648674000000|2022-03-30 21:00:00|13527|13522|13526.8|13521.8|13527.9|13522.2|13526.7|13520.4|26
1648674300000|2022-03-30 21:05:00|13526.9|13521.9|13527.2|13520.7|13528.4|13522.1|13526.8|13520.4|54
1648674600000|2022-03-30 21:10:00|13527.7|13520.5|13527.7|13521.5|13529.7|13522.2|13525.8|13519.3|94
1648674900000|2022-03-30 21:15:00|13527.1|13522.1|13527.3|13521.2|13531.5|13522.3|13526.1|13517.3|121
1648675200000|2022-03-30 21:20:00|13526.9|13521.9|13526.7|13521.7|13530|13522.6|13526.1|13518.7|107
1648675500000|2022-03-30 21:25:00|13526.8|13521.8|13528.5|13520|13530|13522.5|13526.3|13519.1|115
1648675800000|2022-03-30 21:30:00|13527.1|13522.1|13527.1|13520.3|13529.4|13522.2|13525.8|13519.2|124
1648676100000|2022-03-30 21:35:00|13526.4|13520.2|13527|13522|13529.9|13522.3|13526.1|13519.5|139
1648676400000|2022-03-30 21:40:00|13527.1|13520.7|13526.9|13521.9|13530.7|13522.4|13525.7|13518.1|113
1648676700000|2022-03-30 21:45:00|13526.4|13521.4|13527.4|13521.1|13532.3|13522.5|13525.7|13516.9|103
1648677000000|2022-03-30 21:50:00|13526|13521|13527.4|13520.6|13530.4|13522.6|13526|13517.8|124
1648677300000|2022-03-30 21:55:00|13528.2|13520.1|13530.3|13520.5|13536|13522.5|13525.6|13518.6|156
1648677600000|2022-03-30 22:00:00|13532.6|13518.9|13528.1|13522|13539|13523|13527.9|13517.7|337
1648677900000|2022-03-30 22:05:00|13529.1|13521.9|13529.4|13521.8|13532.2|13523.2|13527.5|13519.1|227
1648678200000|2022-03-30 22:10:00|13528.9|13522.3|13529.6|13520.7|13531.7|13523.1|13527.4|13519.6|171
1648678500000|2022-03-30 22:15:00|13529.1|13521.1|13529.6|13521|13532|13523.1|13527.4|13518.5|173
1648678800000|2022-03-30 22:20:00|13529.8|13520.8|13528.6|13522.4|13532.4|13523.1|13527.6|13518.5|152
1648679100000|2022-03-30 22:25:00|13527.9|13522.9|13527.5|13522.5|13531.8|13523.3|13527.3|13518.9|127
1648679400000|2022-03-30 22:30:00|13527.4|13522.4|13528.9|13522.2|13530.2|13523.5|13527.3|13519.7|111
1648679700000|2022-03-30 22:35:00|13529.5|13521.5|13530.1|13520.8|13531.1|13523.3|13527.4|13519.1|166
1648680000000|2022-03-30 22:40:00|13529.2|13521.8|13528.9|13522|13531.7|13523.2|13527.7|13519.2|141
1648680300000|2022-03-30 22:45:00|13529|13522.1|13528.6|13522.6|13532|13523.2|13527.8|13518.9|109
1648680600000|2022-03-30 22:50:00|13528.1|13523.1|13528.3|13523.3|13530.7|13523.4|13527.1|13520.7|111
1648680900000|2022-03-30 22:55:00|13528.4|13523.4|13528.3|13523.3|13531.3|13523.5|13528.1|13520.1|97
1648681200000|2022-03-30 23:00:00|13528.8|13522.8|13528.9|13523.9|13529.7|13524.2|13527.7|13522.3|69
1648681500000|2022-03-30 23:05:00|13529.2|13524.2|13528.7|13523.7|13529.2|13524.2|13527.7|13522.7|83
1648681800000|2022-03-30 23:10:00|13528.6|13523.6|13528.6|13523.6|13529|13524|13528.6|13523.6|70
1648682100000|2022-03-30 23:15:00|13528.5|13523.5|13529|13524|13529.4|13524.4|13528.5|13523.5|83
1648682400000|2022-03-30 23:20:00|13529.1|13524.1|13529.2|13524.2|13529.4|13524.4|13528.9|13523.9|88
1648682700000|2022-03-30 23:25:00|13529.4|13524.4|13529.6|13524.6|13529.6|13525.8|13527.8|13524.2|69
1648683000000|2022-03-30 23:30:00|13529.5|13524.5|13529.3|13524.3|13529.8|13524.8|13528.8|13523.8|76
1648683300000|2022-03-30 23:35:00|13529.4|13524.4|13530|13525|13530.4|13526.9|13528.4|13524.3|97
1648683600000|2022-03-30 23:40:00|13530.1|13525.1|13530.1|13525.1|13531.7|13527.9|13528.4|13524.9|124
1648683900000|2022-03-30 23:45:00|13530.3|13525.3|13531.2|13526.2|13532.1|13527.1|13527.8|13524.2|173
1648684200000|2022-03-30 23:50:00|13531.3|13526.3|13529.3|13527.3|13531.3|13527.5|13529.1|13525.7|79
1648684500000|2022-03-30 23:55:00|13530.5|13525.5|13528.5|13523.5|13530.5|13526.7|13526.8|13523|135
1648684800000|2022-03-31 00:00:00|13528.6|13523.6|13525.8|13523.8|13529.8|13526.3|13525.8|13522.5|198
1648685100000|2022-03-31 00:05:00|13525.9|13523.9|13525.6|13523.6|13526.9|13524|13524.6|13521.4|130
1648685400000|2022-03-31 00:10:00|13525.7|13523.7|13525.4|13523.4|13528.1|13525.1|13524.3|13521.2|190
1648685700000|2022-03-31 00:15:00|13525.3|13523.3|13529.5|13527.5|13532.2|13528.8|13525.3|13523|219
1648686000000|2022-03-31 00:20:00|13529.4|13527.4|13528|13526|13530.4|13527.5|13527.7|13524.3|188
1648686300000|2022-03-31 00:25:00|13528.1|13526.1|13527.6|13525.6|13531.1|13527.9|13527.3|13524.5|210
1648686600000|2022-03-31 00:30:00|13527.7|13525.7|13529.4|13524.4|13529.4|13527|13526.9|13523.5|258
1648686900000|2022-03-31 00:35:00|13529.5|13524.5|13528.5|13526.5|13530.8|13527.9|13528|13524.4|247
1648687200000|2022-03-31 00:40:00|13528.6|13526.6|13527.1|13525.1|13529.5|13526.6|13526.6|13523.1|211
1648687500000|2022-03-31 00:45:00|13527|13525|13527.5|13522.5|13528.4|13525.1|13524.4|13520.9|332
1648687800000|2022-03-31 00:50:00|13527.4|13522.4|13529.2|13524.2|13533.6|13529.8|13525.5|13521.8|528
1648688100000|2022-03-31 00:55:00|13529|13524|13526.9|13521.9|13530.9|13527.2|13525.3|13521.9|297
1648688400000|2022-03-31 01:00:00|13526.7|13521.7|13528|13523|13528.4|13524.7|13524.4|13520.9|239
1648688700000|2022-03-31 01:05:00|13526.5|13524.5|13529.7|13524.7|13530.2|13526.5|13526.2|13522.9|261
1648689000000|2022-03-31 01:10:00|13529.6|13524.6|13526.5|13521.5|13529.8|13526|13524.5|13521.1|211
1648689300000|2022-03-31 01:15:00|13526.4|13521.4|13525.4|13523.4|13527.4|13524.2|13525.1|13521.4|167
1648689600000|2022-03-31 01:20:00|13525.3|13523.3|13525.4|13523.4|13528.9|13525.3|13525.3|13522.2|160
1648689900000|2022-03-31 01:25:00|13525.3|13523.3|13523.9|13521.9|13528|13524.4|13523.3|13520|182
1648690200000|2022-03-31 01:30:00|13525.4|13520.4|13527.7|13525.7|13529.2|13525.9|13524|13520.4|192
1648690500000|2022-03-31 01:35:00|13527.8|13525.8|13528.5|13526.5|13529.3|13526.8|13526|13524|160
1648690800000|2022-03-31 01:40:00|13528.4|13526.4|13526.7|13524.7|13528.7|13526.6|13526|13523.3|122
1648691100000|2022-03-31 01:45:00|13526.6|13524.6|13526.8|13524.8|13527|13525|13526.1|13524.1|86
1648691400000|2022-03-31 01:50:00|13526.6|13524.6|13525.2|13523.2|13526.7|13524.7|13524.1|13520.8|175
1648691700000|2022-03-31 01:55:00|13524.9|13522.9|13528.2|13526.2|13529.6|13526.3|13524.6|13521.3|167
1648692000000|2022-03-31 02:00:00|13528.3|13526.3|13528.7|13526.7|13530.8|13527.7|13528.1|13524.7|137
1648692300000|2022-03-31 02:05:00|13528.8|13526.8|13526.9|13524.9|13528.8|13526.8|13526.7|13523.5|164
1648692600000|2022-03-31 02:10:00|13526.8|13524.8|13526.4|13524.4|13528|13525.6|13526.2|13522.9|129
1648692900000|2022-03-31 02:15:00|13526.6|13524.6|13527.6|13525.6|13528.5|13525.7|13526.2|13523|195
1648693200000|2022-03-31 02:20:00|13527.5|13525.5|13527.7|13525.7|13529.1|13526.7|13527.4|13524.1|155
1648693500000|2022-03-31 02:25:00|13527.6|13525.6|13527.7|13525.7|13529|13525.9|13526.3|13523.2|131
1648693800000|2022-03-31 02:30:00|13527.8|13525.8|13528|13526|13531.7|13529.4|13527.7|13524.2|175
1648694100000|2022-03-31 02:35:00|13527.9|13525.9|13531.9|13526.9|13532.1|13528.6|13527.4|13525.1|153
1648694400000|2022-03-31 02:40:00|13530.4|13528.4|13532.5|13527.5|13533.2|13529.7|13529.6|13527.3|215
1648694700000|2022-03-31 02:45:00|13532.4|13527.4|13530.3|13528.3|13532.6|13529.1|13529.1|13525.9|180
1648695000000|2022-03-31 02:50:00|13530.2|13528.2|13532.2|13530.2|13532.4|13530.4|13529.8|13526.8|126
1648695300000|2022-03-31 02:55:00|13532.3|13530.3|13533.2|13531.2|13533.3|13531.3|13532|13530|147
1648695600000|2022-03-31 03:00:00|13533.3|13531.3|13535|13533|13536.6|13533.2|13533.3|13531.3|145
1648695900000|2022-03-31 03:05:00|13534.8|13532.8|13534.1|13532.1|13535|13533|13534|13532|143
1648696200000|2022-03-31 03:10:00|13534|13532|13532.3|13530.3|13534.7|13532.3|13532|13529.2|157
1648696500000|2022-03-31 03:15:00|13532.2|13530.2|13532.5|13530.5|13532.9|13530.9|13532|13530|100
1648696800000|2022-03-31 03:20:00|13532.4|13530.4|13534|13532|13534.3|13532.2|13532.2|13529.3|93
1648697100000|2022-03-31 03:25:00|13534.2|13532.2|13533.2|13531.2|13536|13532.7|13532.9|13529.8|104
1648697400000|2022-03-31 03:30:00|13533.3|13531.3|13535.2|13533.2|13535.5|13533.5|13532|13530|156
1648697700000|2022-03-31 03:35:00|13535.1|13533.1|13536.2|13534.2|13539.4|13536.8|13535.1|13532.1|202
1648698000000|2022-03-31 03:40:00|13536.1|13534.1|13536|13534|13537.8|13535.6|13535.5|13532.7|179
1648698300000|2022-03-31 03:45:00|13536.1|13534.1|13534.5|13532.5|13539|13535.5|13533.7|13531.7|179
1648698600000|2022-03-31 03:50:00|13534.4|13532.4|13534.7|13532.7|13537.6|13534|13534.2|13531|174
1648698900000|2022-03-31 03:55:00|13534.8|13532.8|13535.3|13533.3|13537.1|13533.8|13534.8|13531.5|133
1648699200000|2022-03-31 04:00:00|13535.4|13533.4|13534.6|13532.6|13537.2|13533.9|13534.5|13531.6|151
1648699500000|2022-03-31 04:05:00|13534.8|13532.8|13534.7|13532.7|13534.9|13532.9|13534.3|13532.3|98
1648699800000|2022-03-31 04:10:00|13534.6|13532.6|13536.1|13534.1|13536.3|13534.3|13534.4|13532.4|152
1648700100000|2022-03-31 04:15:00|13536|13534|13535.8|13533.8|13537.1|13534.1|13535.3|13532|117
1648700400000|2022-03-31 04:20:00|13535.7|13533.7|13536.5|13534.5|13538.8|13535.3|13535.7|13532.6|126
1648700700000|2022-03-31 04:25:00|13536.6|13534.6|13537|13535|13538.8|13535.3|13536.4|13533|115
1648701000000|2022-03-31 04:30:00|13537.1|13535.1|13536.8|13534.8|13538.3|13535.1|13536|13533.1|92
1648701300000|2022-03-31 04:35:00|13536.9|13534.9|13536.7|13534.7|13538.5|13535|13536.3|13533.2|104
1648701600000|2022-03-31 04:40:00|13536.3|13534.3|13535.7|13533.7|13537.2|13534.5|13535.4|13532.1|80
1648701900000|2022-03-31 04:45:00|13535.6|13533.6|13535.5|13533.5|13537.2|13533.8|13535.3|13532.2|78
1648702200000|2022-03-31 04:50:00|13535.6|13533.6|13535.5|13533.5|13535.7|13533.7|13535.5|13533.5|55
1648702500000|2022-03-31 04:55:00|13535.6|13533.6|13535.6|13533.6|13537.2|13534.2|13535.3|13532.1|105
1648702800000|2022-03-31 05:00:00|13535.8|13533.8|13537.6|13532.6|13537.6|13534.1|13535.1|13532.5|122
1648703100000|2022-03-31 05:05:00|13537.5|13532.5|13535.7|13533.7|13537.7|13534.1|13535.2|13531.8|136
1648703400000|2022-03-31 05:10:00|13537.3|13532.3|13537.3|13532.3|13537.3|13533.9|13535.3|13531.9|139
1648703700000|2022-03-31 05:15:00|13537.2|13532.2|13535.2|13533.2|13537.4|13533.9|13535.1|13531.6|140
1648704000000|2022-03-31 05:20:00|13535.3|13533.3|13534.3|13532.3|13537|13533.5|13534.1|13530.9|140
1648704300000|2022-03-31 05:25:00|13534.5|13532.5|13534.4|13532.4|13537.1|13533.8|13534.2|13530.9|144
1648704600000|2022-03-31 05:30:00|13534.3|13532.3|13534.3|13532.3|13536.1|13532.8|13534.1|13530.8|114
1648704900000|2022-03-31 05:35:00|13534.2|13532.2|13534.3|13532.3|13535.9|13532.6|13534.1|13530.7|121
1648705200000|2022-03-31 05:40:00|13534.4|13532.4|13533.7|13531.7|13535.3|13532.4|13533.2|13530|136
1648705500000|2022-03-31 05:45:00|13533.6|13531.6|13533.9|13531.9|13535.4|13532.5|13533.3|13530.4|144
1648705800000|2022-03-31 05:50:00|13533.8|13531.8|13534.2|13532.2|13535.3|13533.3|13533.2|13531.2|231
1648706100000|2022-03-31 05:55:00|13534.3|13532.3|13534|13532|13536|13532.6|13533.7|13530.4|155
1648706400000|2022-03-31 06:00:00|13534.2|13532.2|13533.4|13531.4|13535.8|13532.5|13533.2|13529.8|185
1648706700000|2022-03-31 06:05:00|13533.3|13531.3|13532.3|13530.3|13534.1|13532.1|13532.1|13530.1|187
1648707000000|2022-03-31 06:10:00|13532.2|13530.2|13532.3|13530.3|13532.5|13530.5|13532|13530|152
1648707300000|2022-03-31 06:15:00|13532.2|13530.2|13534.9|13532.9|13535.4|13533|13532.2|13530.2|179
1648707600000|2022-03-31 06:20:00|13534.8|13532.8|13535.5|13533.5|13537.4|13533.8|13533.8|13531|227
1648707900000|2022-03-31 06:25:00|13535.4|13533.4|13533.6|13531.6|13537.1|13533.7|13533.4|13530|168
1648708200000|2022-03-31 06:30:00|13533.5|13531.5|13534.6|13532.6|13535.7|13532.7|13532.2|13530.2|226
1648708500000|2022-03-31 06:35:00|13534.7|13532.7|13536.3|13531.3|13538.5|13536.2|13534.2|13531.2|242
1648708800000|2022-03-31 06:40:00|13536.4|13531.4|13534|13532|13536.4|13532.7|13533.1|13530.1|234
1648709100000|2022-03-31 06:45:00|13534.1|13532.1|13533|13528|13535.8|13532.3|13531.2|13527.8|166
1648709400000|2022-03-31 06:50:00|13532.9|13527.9|13530.5|13528.5|13532.9|13529.5|13530.1|13527.8|136
1648709700000|2022-03-31 06:55:00|13530.6|13528.6|13530.5|13528.5|13532.4|13529.4|13529.8|13526.8|157
1648710000000|2022-03-31 07:00:00|13530.4|13528.4|13528.4|13526.4|13531.9|13528.6|13527.9|13525|228
1648710300000|2022-03-31 07:05:00|13528.3|13526.3|13528.6|13526.6|13531.1|13527.6|13528|13524.5|248
1648710600000|2022-03-31 07:10:00|13528.5|13526.5|13526.4|13524.4|13530.5|13527.1|13526.2|13523.7|195
1648710900000|2022-03-31 07:15:00|13526.6|13524.6|13526.7|13524.7|13530.4|13527|13526.2|13522.9|298
1648711200000|2022-03-31 07:20:00|13526.8|13524.8|13529|13527|13529.3|13527.3|13526.4|13524.4|189
1648711500000|2022-03-31 07:25:00|13529.1|13527.1|13529.5|13527.5|13530.4|13528.4|13527.8|13524.5|226
1648711800000|2022-03-31 07:30:00|13529.6|13527.6|13530|13528|13532.5|13529|13529.2|13526.4|229
1648712100000|2022-03-31 07:35:00|13529.9|13527.9|13529.6|13527.6|13532.2|13528.9|13529.3|13525.8|187
1648712400000|2022-03-31 07:40:00|13529.7|13527.7|13529.4|13527.4|13531.8|13528.7|13529.3|13526.4|227
1648712700000|2022-03-31 07:45:00|13529.3|13527.3|13529.5|13527.5|13533|13529.2|13529.1|13526.1|282
1648713000000|2022-03-31 07:50:00|13529.6|13527.6|13529.4|13527.4|13531.7|13528.4|13529.2|13525.9|204
1648713300000|2022-03-31 07:55:00|13529.3|13527.3|13528.8|13526.8|13531|13527.5|13528.1|13525.1|174
1648713600000|2022-03-31 08:00:00|13528.7|13526.7|13532.7|13530.7|13536.2|13532.8|13528.6|13526.6|404
1648713900000|2022-03-31 08:05:00|13532.6|13530.6|13538.4|13536.4|13540.6|13537.2|13532.5|13529.5|291
1648714200000|2022-03-31 08:10:00|13538.5|13536.5|13539.7|13537.7|13540.9|13537.7|13536.8|13533.5|294
1648714500000|2022-03-31 08:15:00|13539.9|13537.9|13542|13540|13542.4|13540.4|13539.8|13536.6|222
1648714800000|2022-03-31 08:20:00|13542.1|13540.1|13540.2|13538.2|13543.7|13540.3|13539.2|13536.7|232
1648715100000|2022-03-31 08:25:00|13540.3|13538.3|13540.5|13538.5|13542.5|13539.3|13539.7|13536.6|180
1648715400000|2022-03-31 08:30:00|13540.4|13538.4|13540.9|13538.9|13542.6|13539|13539.1|13536.3|196
1648715700000|2022-03-31 08:35:00|13540.8|13538.8|13542.5|13540.5|13543.9|13540.7|13540.5|13537.2|155
1648716000000|2022-03-31 08:40:00|13542.6|13540.6|13544.7|13542.7|13544.8|13542.8|13542.1|13538.6|178
1648716300000|2022-03-31 08:45:00|13544.6|13542.6|13543.5|13541.5|13544.8|13542.8|13543.3|13541.3|157
1648716600000|2022-03-31 08:50:00|13543.6|13541.6|13543.7|13541.7|13545.7|13542.8|13543.5|13540.1|185
1648716900000|2022-03-31 08:55:00|13543.6|13541.6|13542.4|13537.4|13545.1|13541.6|13540.2|13536.7|302
1648717200000|2022-03-31 09:00:00|13542.2|13537.2|13541.1|13536.1|13542.8|13539.2|13539.4|13536|277
1648717500000|2022-03-31 09:05:00|13539.4|13537.4|13540.3|13538.3|13542.5|13538.8|13539.3|13536|211
1648717800000|2022-03-31 09:10:00|13540.4|13538.4|13544.3|13539.3|13544.3|13541|13539.8|13536.4|271
1648718100000|2022-03-31 09:15:00|13544.2|13539.2|13540.5|13538.5|13544.6|13541.1|13540.4|13537.1|184
1648718400000|2022-03-31 09:20:00|13540.4|13538.4|13540.1|13538.1|13541.7|13538.8|13539.9|13536.6|152
1648718700000|2022-03-31 09:25:00|13540.3|13538.3|13541.5|13536.5|13543.1|13539.7|13539.9|13536.5|194
1648719000000|2022-03-31 09:30:00|13541.7|13536.7|13541.8|13539.8|13543|13539.8|13539.8|13536.3|233
1648719300000|2022-03-31 09:35:00|13543.2|13538.2|13545.1|13540.1|13545.4|13541.8|13541.2|13537.8|261
1648719600000|2022-03-31 09:40:00|13545.2|13540.2|13544.6|13542.6|13546|13542.9|13542.3|13539.6|270
1648719900000|2022-03-31 09:45:00|13544.4|13542.4|13545.2|13543.2|13547.6|13544.1|13543.9|13541|193
1648720200000|2022-03-31 09:50:00|13545.3|13543.3|13545.5|13543.5|13547|13543.9|13544.8|13541.7|198
1648720500000|2022-03-31 09:55:00|13545.7|13543.7|13542.6|13540.6|13547.4|13544.2|13542.1|13538.8|267
1648720800000|2022-03-31 10:00:00|13542.7|13540.7|13541.1|13539.1|13544|13540.8|13540.3|13536.8|241
1648721100000|2022-03-31 10:05:00|13541.2|13539.2|13540.9|13538.9|13544.2|13540.3|13540.4|13536.9|241
1648721400000|2022-03-31 10:10:00|13540.8|13538.8|13541.6|13539.6|13543.4|13539.8|13540.8|13537.9|180
1648721700000|2022-03-31 10:15:00|13541.7|13539.7|13541.5|13539.5|13543.1|13539.7|13539.8|13536.5|190
1648722000000|2022-03-31 10:20:00|13541.6|13539.6|13543.7|13538.7|13544|13540.5|13540.9|13537.5|222
1648722300000|2022-03-31 10:25:00|13542.1|13540.1|13543.1|13538.1|13543.6|13540.5|13541.2|13538|161
1648722600000|2022-03-31 10:30:00|13543|13538|13543|13538|13544.3|13540.8|13541.3|13537.9|215
1648722900000|2022-03-31 10:35:00|13541.6|13539.6|13543.6|13538.6|13544.8|13541.8|13541.1|13537.7|234
1648723200000|2022-03-31 10:40:00|13542|13540|13544.1|13542.1|13547.3|13544|13541.9|13538.2|300
1648723500000|2022-03-31 10:45:00|13544|13542|13543.6|13541.6|13546.3|13542.8|13543.1|13539.7|163
1648723800000|2022-03-31 10:50:00|13545.1|13540.1|13542.3|13540.3|13545.1|13541.6|13541.3|13538.2|224
1648724100000|2022-03-31 10:55:00|13542.5|13540.5|13543.1|13541.1|13545.1|13541.7|13541.9|13538.5|251
1648724400000|2022-03-31 11:00:00|13543.2|13541.2|13541.6|13539.6|13545.2|13541.9|13541.2|13538|271
1648724700000|2022-03-31 11:05:00|13541.7|13539.7|13540.5|13538.5|13543.3|13539.8|13540.2|13537.1|220
1648725000000|2022-03-31 11:10:00|13540.4|13538.4|13541|13539|13542.9|13539.3|13540.3|13537.3|193
1648725300000|2022-03-31 11:15:00|13542.5|13537.5|13540.6|13538.6|13543.3|13539.9|13540.2|13537.2|155
1648725600000|2022-03-31 11:20:00|13540.8|13538.8|13540.9|13538.9|13542.9|13539.5|13540.4|13537|186
1648725900000|2022-03-31 11:25:00|13541|13539|13542.6|13540.6|13544.3|13540.9|13540.8|13537.3|205
1648726200000|2022-03-31 11:30:00|13542.7|13540.7|13542.5|13540.5|13544.9|13541.5|13541.5|13538.1|234
1648726500000|2022-03-31 11:35:00|13542.4|13540.4|13543|13541|13544.9|13541.3|13542|13538.9|193
1648726800000|2022-03-31 11:40:00|13544.4|13539.4|13543.1|13541.1|13545.5|13541.9|13542.8|13539.2|189
1648727100000|2022-03-31 11:45:00|13543|13541|13540.2|13538.2|13544.1|13541.4|13540.1|13537|234
1648727400000|2022-03-31 11:50:00|13540.1|13538.1|13540.4|13538.4|13540.7|13538.7|13539.9|13537.9|133
1648727700000|2022-03-31 11:55:00|13540.3|13538.3|13540.3|13538.3|13540.7|13538.7|13540.1|13538.1|121
1648728000000|2022-03-31 12:00:00|13540.2|13538.2|13540.4|13538.4|13540.9|13538.7|13539.1|13535.8|169
1648728300000|2022-03-31 12:05:00|13540.5|13538.5|13539.2|13537.2|13541.9|13538.8|13539.1|13536.1|221
1648728600000|2022-03-31 12:10:00|13539.3|13537.3|13539.3|13537.3|13541|13537.8|13539.1|13535.8|179
1648728900000|2022-03-31 12:15:00|13539.4|13537.4|13538.2|13536.2|13540.3|13537.4|13537.9|13534.9|149
1648729200000|2022-03-31 12:20:00|13538.3|13536.3|13537.2|13535.2|13539.9|13536.5|13537.1|13533.7|200
1648729500000|2022-03-31 12:25:00|13537.1|13535.1|13538.9|13533.9|13538.9|13535.5|13537|13533.7|161
1648729800000|2022-03-31 12:30:00|13539|13534|13536.3|13534.3|13539|13535.4|13536|13532.6|198
1648730100000|2022-03-31 12:35:00|13536.4|13534.4|13536.8|13534.8|13538.4|13535|13535.9|13532.5|208
1648730400000|2022-03-31 12:40:00|13536.7|13534.7|13538.3|13533.3|13539.1|13535.5|13536.3|13533.2|237
1648730700000|2022-03-31 12:45:00|13538.4|13533.4|13537.8|13535.8|13539.9|13536.3|13536.6|13533.2|212
1648731000000|2022-03-31 12:50:00|13537.7|13535.7|13538.1|13536.1|13539.9|13536.4|13537.1|13533.5|245
1648731300000|2022-03-31 12:55:00|13537.8|13535.8|13536.6|13534.6|13539.7|13536.3|13536.4|13533.5|262
1648731600000|2022-03-31 13:00:00|13536.8|13534.8|13540.4|13535.4|13540.6|13536.2|13536.3|13532.8|246
1648731900000|2022-03-31 13:05:00|13540.5|13535.5|13542.4|13537.4|13542.9|13538.6|13539.7|13534.7|295
1648732200000|2022-03-31 13:10:00|13542.3|13537.3|13548.6|13543.6|13552.2|13548.8|13541.2|13537|392
1648732500000|2022-03-31 13:15:00|13547.2|13545.2|13547.9|13545.9|13551.9|13548.6|13546.1|13541.6|336
1648732800000|2022-03-31 13:20:00|13548.1|13546.1|13549|13547|13553.6|13549.8|13548.1|13544.9|296
1648733100000|2022-03-31 13:25:00|13548.9|13546.9|13545.8|13543.8|13551|13548.1|13543.4|13539.6|351
1648733400000|2022-03-31 13:30:00|13545.7|13543.7|13547|13545|13550.1|13546.6|13544.4|13540.8|390
1648733700000|2022-03-31 13:35:00|13547.1|13545.1|13547.3|13542.3|13550.3|13546.9|13546.3|13542.1|270
1648734000000|2022-03-31 13:40:00|13547.4|13542.4|13544.2|13539.2|13548.5|13544.7|13542.4|13538.7|308
1648734300000|2022-03-31 13:45:00|13544.1|13539.1|13545.1|13540.1|13547.7|13543.9|13541.6|13538|381
1648734600000|2022-03-31 13:50:00|13545.2|13540.2|13542.4|13537.4|13546.3|13543|13540.7|13536.4|351
1648734900000|2022-03-31 13:55:00|13542.6|13537.6|13543.6|13538.6|13546|13542.4|13542.1|13537.6|351
1648735200000|2022-03-31 14:00:00|13543.5|13538.5|13545.7|13540.7|13547.5|13543.9|13542.3|13538.3|309
1648735500000|2022-03-31 14:05:00|13545.6|13540.6|13550.6|13545.6|13550.9|13545.9|13544.3|13540.6|336
1648735800000|2022-03-31 14:10:00|13550.5|13545.5|13546.6|13544.6|13553.5|13549.3|13546.2|13542.7|377
1648736100000|2022-03-31 14:15:00|13546.7|13544.7|13548|13543|13550.1|13546.4|13544.9|13541.4|274
1648736400000|2022-03-31 14:20:00|13547.9|13542.9|13546.3|13541.3|13548.3|13545.1|13545.6|13541.1|207
1648736700000|2022-03-31 14:25:00|13546.1|13541.1|13544|13539|13547.2|13544.2|13543.7|13538.9|261
1648737000000|2022-03-31 14:30:00|13544.1|13539.1|13548.3|13543.3|13548.4|13543.4|13543.1|13538.1|392
1648737300000|2022-03-31 14:35:00|13548.7|13543.7|13548.2|13543.2|13550.2|13546.4|13547.1|13542.1|338
1648737600000|2022-03-31 14:40:00|13548.3|13543.3|13542.6|13537.6|13548.8|13543.8|13542.6|13537.6|397
1648737900000|2022-03-31 14:45:00|13542.5|13537.5|13542.7|13540.7|13544.7|13540.9|13540.7|13536.5|376
1648738200000|2022-03-31 14:50:00|13542.8|13540.8|13543.4|13538.4|13547.1|13543|13541.3|13537.7|365
1648738500000|2022-03-31 14:55:00|13543.5|13538.5|13536|13531|13543.8|13540.1|13534|13530.5|457
1648738800000|2022-03-31 15:00:00|13534.4|13532.4|13536|13531|13538.5|13533.8|13533.4|13529.9|373
1648739100000|2022-03-31 15:05:00|13535.9|13530.9|13537.9|13532.9|13538.2|13534.1|13535.3|13530.6|287
1648739400000|2022-03-31 15:10:00|13537.8|13532.8|13537.3|13532.3|13538.2|13533.2|13535.6|13530.6|233
1648739700000|2022-03-31 15:15:00|13537.4|13532.4|13538.4|13533.4|13538.5|13534.1|13536|13531.6|244
1648740000000|2022-03-31 15:20:00|13538.3|13533.3|13539.9|13534.9|13541.9|13536.9|13538.1|13533.1|236
1648740300000|2022-03-31 15:25:00|13539.8|13534.8|13541.8|13536.8|13542|13537|13539.1|13534.1|264
1648740600000|2022-03-31 15:30:00|13541.6|13536.6|13544.9|13539.9|13545.1|13540.1|13541.6|13536.6|296
1648740900000|2022-03-31 15:35:00|13545|13540|13542.2|13537.2|13545|13540|13540.3|13535.3|301
1648741200000|2022-03-31 15:40:00|13542.3|13537.3|13543.9|13538.9|13544.2|13539.2|13541.2|13536.2|256
1648741500000|2022-03-31 15:45:00|13544|13539|13542.1|13537.1|13544|13539|13540.7|13535.7|278
1648741800000|2022-03-31 15:50:00|13542.2|13537.2|13540.9|13535.9|13542.9|13537.9|13540.5|13535.5|235
1648742100000|2022-03-31 15:55:00|13540.8|13535.8|13542.2|13537.2|13542.4|13538.6|13540|13535|194
1648742400000|2022-03-31 16:00:00|13542.1|13537.1|13543.4|13538.4|13543.9|13540.1|13542|13537.1|158
1648742700000|2022-03-31 16:05:00|13542|13540|13545|13540|13545.1|13540.1|13541.9|13538.4|111
1648743000000|2022-03-31 16:10:00|13544.9|13539.9|13546.7|13541.7|13547.1|13542.1|13544.1|13539.1|185
1648743300000|2022-03-31 16:15:00|13546.8|13541.8|13547|13542|13547.5|13542.5|13546.5|13541.5|107
1648743600000|2022-03-31 16:20:00|13546.9|13541.9|13546.7|13541.7|13547.1|13543.6|13544.5|13541|110
1648743900000|2022-03-31 16:25:00|13546.9|13541.9|13548|13543|13548.4|13543.9|13545.7|13541.8|122
1648744200000|2022-03-31 16:30:00|13548.1|13543.1|13548.8|13543.8|13548.9|13543.9|13547.1|13542.1|189
1648744500000|2022-03-31 16:35:00|13548.7|13543.7|13549.4|13544.4|13550.4|13546.6|13548.2|13543.5|129
1648744800000|2022-03-31 16:40:00|13549.5|13544.5|13547.1|13542.1|13550.1|13545.1|13547.1|13542.1|130
1648745100000|2022-03-31 16:45:00|13547.2|13542.2|13547.6|13542.6|13547.9|13542.9|13546.7|13541.7|114
1648745400000|2022-03-31 16:50:00|13547.7|13542.7|13547.2|13542.2|13548.1|13544|13546|13541.4|136
1648745700000|2022-03-31 16:55:00|13547.4|13542.4|13546.7|13541.7|13547.8|13543.1|13545.1|13541.4|129
1648746000000|2022-03-31 17:00:00|13546.5|13541.5|13545.1|13540.1|13547.3|13542.3|13544.7|13539.7|118
1648746300000|2022-03-31 17:05:00|13545|13540|13545|13540|13545.5|13541.5|13543.4|13539.8|88
1648746600000|2022-03-31 17:10:00|13545.1|13540.1|13545.4|13540.4|13545.6|13540.6|13545|13540|112
1648746900000|2022-03-31 17:15:00|13545.5|13540.5|13543.5|13538.5|13546.6|13542.4|13542.7|13538.2|123
1648747200000|2022-03-31 17:20:00|13543.4|13538.4|13543.9|13538.9|13544|13539.9|13541.6|13538.2|87
1648747500000|2022-03-31 17:25:00|13543.8|13538.8|13544.8|13539.8|13544.8|13540.4|13542.3|13538.1|124
1648747800000|2022-03-31 17:30:00|13544.7|13539.7|13544.8|13539.8|13545|13541.3|13542.8|13539.3|105
1648748100000|2022-03-31 17:35:00|13544.7|13539.7|13547.3|13542.3|13547.5|13543.6|13544.5|13539.5|82
1648748400000|2022-03-31 17:40:00|13547.2|13542.2|13547.8|13542.8|13548.6|13545.3|13546.1|13542.2|65
1648748700000|2022-03-31 17:45:00|13547.9|13542.9|13545.5|13543.5|13547.9|13544.4|13545.5|13542.1|69
1648749000000|2022-03-31 17:50:00|13545.6|13543.6|13547.3|13542.3|13547.4|13543.6|13544.9|13541.3|95
1648749300000|2022-03-31 17:55:00|13547.4|13542.4|13546.5|13541.5|13547.4|13543.1|13545.1|13541.2|81
1648749600000|2022-03-31 18:00:00|13546.4|13541.4|13549.8|13544.8|13549.9|13545.6|13546.4|13541.4|148
1648749900000|2022-03-31 18:05:00|13549.9|13544.9|13551|13546|13551|13547.5|13549.3|13544.8|100
1648750200000|2022-03-31 18:10:00|13550.9|13545.9|13553.2|13548.2|13553.2|13548.2|13549.8|13545.8|107
1648750500000|2022-03-31 18:15:00|13553.1|13548.1|13553.2|13548.2|13553.8|13548.8|13552.3|13547.3|123
1648750800000|2022-03-31 18:20:00|13553.3|13548.3|13553.6|13548.6|13553.7|13548.7|13552.6|13547.6|86
1648751100000|2022-03-31 18:25:00|13553.5|13548.5|13554.5|13549.5|13555.2|13550.2|13553.4|13548.4|100
1648751400000|2022-03-31 18:30:00|13554.4|13549.4|13554.4|13549.4|13554.9|13551|13552.9|13549.1|89
1648751700000|2022-03-31 18:35:00|13554.3|13549.3|13554.1|13549.1|13554.6|13549.6|13553.6|13548.6|75
1648752000000|2022-03-31 18:40:00|13554|13549|13554.2|13549.2|13554.3|13550.9|13552.8|13548.8|90
1648752300000|2022-03-31 18:45:00|13554|13549|13551|13546|13554.1|13550|13550.9|13545.9|104
1648752600000|2022-03-31 18:50:00|13551.1|13546.1|13551.9|13546.9|13552.8|13548.8|13550.4|13546|109
1648752900000|2022-03-31 18:55:00|13551.8|13546.8|13551.1|13546.1|13552|13547.7|13549.3|13544.3|137
1648753200000|2022-03-31 19:00:00|13551.2|13546.2|13550.2|13545.2|13551.2|13546.7|13548.6|13545.1|127
1648753500000|2022-03-31 19:05:00|13550.3|13545.3|13548.1|13543.1|13550.3|13545.9|13547.8|13542.8|83
1648753800000|2022-03-31 19:10:00|13548|13543|13549.4|13544.4|13549.5|13544.5|13548|13543|66
1648754100000|2022-03-31 19:15:00|13549.3|13544.3|13551.9|13546.9|13552.1|13547.1|13549|13544|95
1648754400000|2022-03-31 19:20:00|13552|13547|13552.2|13547.2|13552.3|13548.5|13550.4|13546.8|51
1648754700000|2022-03-31 19:25:00|13552.3|13547.3|13554|13549|13554.2|13549.2|13551.8|13546.8|76
1648755000000|2022-03-31 19:30:00|13554.1|13549.1|13555.5|13550.5|13555.9|13550.9|13552.9|13547.9|162
1648755300000|2022-03-31 19:35:00|13555.4|13550.4|13555|13550|13555.9|13551.9|13553.6|13549.7|134
1648755600000|2022-03-31 19:40:00|13555.1|13550.1|13555.8|13550.8|13556.3|13552.6|13553.9|13549.9|141
1648755900000|2022-03-31 19:45:00|13555.7|13550.7|13555.4|13550.4|13556.5|13551.7|13553.5|13549.7|129
1648756200000|2022-03-31 19:50:00|13555.5|13550.5|13555.6|13553.6|13557.3|13553.7|13554.5|13550.5|130
1648756500000|2022-03-31 19:55:00|13555.5|13553.5|13555.5|13550.5|13559|13554|13555.1|13550.1|251
1648756800000|2022-03-31 20:00:00|13555.7|13550.7|13555.2|13550.2|13556|13551|13554.5|13549.5|172
1648757100000|2022-03-31 20:05:00|13555|13550|13552.8|13547.8|13555.5|13550.5|13552.7|13547.7|148
1648757400000|2022-03-31 20:10:00|13552.9|13547.9|13552.6|13547.6|13553|13549|13550.8|13547.4|91
1648757700000|2022-03-31 20:15:00|13552.7|13547.7|13552.9|13547.9|13553.3|13549.1|13551.1|13547.4|85
1648758000000|2022-03-31 20:20:00|13553|13548|13553.2|13548.2|13553.4|13548.4|13552.7|13547.7|49
1648758300000|2022-03-31 20:25:00|13553.1|13548.1|13553.6|13548.6|13553.6|13548.6|13552.7|13547.7|75
1648758600000|2022-03-31 20:30:00|13553.7|13548.7|13553.8|13548.8|13554|13549|13553.6|13548.6|79
1648758900000|2022-03-31 20:35:00|13553.7|13548.7|13554.4|13549.4|13554.7|13549.7|13553.6|13548.6|70
1648759200000|2022-03-31 20:40:00|13554.5|13549.5|13554.3|13549.3|13554.7|13549.7|13554|13549|93
1648759500000|2022-03-31 20:45:00|13554.8|13549.8|13554|13549|13554.8|13549.8|13554|13549|74
1648759800000|2022-03-31 20:50:00|13554.1|13549.1|13554.1|13549.1|13554.4|13549.4|13553.8|13548.8|68
1648760100000|2022-03-31 20:55:00|13554.2|13549.2|13554.1|13538.1|13558.3|13549.6|13552.8|13536.8|216
1648760400000|2022-03-31 21:00:00|13553.7|13537.7|13554.3|13538.3|13555|13539|13553.7|13537.7|25
1648760700000|2022-03-31 21:05:00|13554.2|13538.2|13554|13538|13554.3|13538.3|13553.5|13537.5|43
1648761000000|2022-03-31 21:10:00|13554.6|13538.6|13553.8|13537.8|13556.3|13540.3|13552.3|13536.3|178
1648761300000|2022-03-31 21:15:00|13553.4|13537.4|13553|13537|13555.4|13539.4|13550.6|13534.6|107
1648761600000|2022-03-31 21:20:00|13554.6|13538.6|13553|13537|13555.5|13539.5|13550.5|13534.5|89
1648761900000|2022-03-31 21:25:00|13554.3|13538.3|13554.3|13538.3|13556.3|13540.3|13550.5|13534.5|113
1648762200000|2022-03-31 21:30:00|13554|13538|13554.7|13538.7|13556.6|13540.6|13553.9|13537.9|257
1648762500000|2022-03-31 21:35:00|13555.6|13539.6|13557.3|13541.8|13557.6|13544|13554.7|13538.8|251
1648762800000|2022-03-31 21:40:00|13557.2|13541.6|13555.6|13541.3|13557.6|13546|13554.1|13539.3|213
1648763100000|2022-03-31 21:45:00|13556.3|13544.7|13554|13545|13558.2|13546.3|13553.9|13538.2|227
1648763400000|2022-03-31 21:50:00|13555.7|13542|13555.7|13539.7|13557.6|13545.3|13553.7|13538.6|154
1648763700000|2022-03-31 21:55:00|13555.8|13539.8|13555.6|13539.6|13557.8|13543.6|13552.6|13537.7|161
1648764000000|2022-03-31 22:00:00|13554.5|13543.5|13557.6|13548.2|13561.2|13548.3|13554.5|13540.4|321
1648764300000|2022-03-31 22:05:00|13557.8|13548|13557|13547.8|13558.8|13549.3|13556.7|13546.1|147
1648764600000|2022-03-31 22:10:00|13557.1|13547.7|13556.3|13547.6|13559.2|13549.1|13555.2|13546|155
1648764900000|2022-03-31 22:15:00|13556.2|13547.4|13554.6|13547.6|13556.8|13548.4|13553.1|13545.7|134
1648765200000|2022-03-31 22:20:00|13554.9|13547.4|13553.6|13547|13556.1|13548|13553.4|13544.8|145
1648765500000|2022-03-31 22:25:00|13554.1|13546.5|13554.2|13547.1|13555.5|13547.7|13552.2|13545.5|140
1648765800000|2022-03-31 22:30:00|13553.6|13547.5|13553.7|13546.3|13554.4|13548.1|13552|13545.3|144
1648766100000|2022-03-31 22:35:00|13554.3|13545.6|13553.6|13545.9|13554.5|13547.7|13551.6|13545.6|155
1648766400000|2022-03-31 22:40:00|13552.1|13547.1|13552.2|13547.2|13553.4|13547.3|13552|13545.6|83
1648766700000|2022-03-31 22:45:00|13552.3|13547.3|13553.1|13545.6|13554.3|13547.4|13551.1|13544.4|147
1648767000000|2022-03-31 22:50:00|13553|13545.7|13552.1|13547.1|13554.8|13547.7|13551.1|13543.2|164
1648767300000|2022-03-31 22:55:00|13552.2|13547.2|13552.1|13547.1|13555|13547.7|13551.5|13543.4|129
1648767600000|2022-03-31 23:00:00|13552|13547|13552.3|13547.3|13552.9|13547.8|13550.6|13545.6|147
1648767900000|2022-03-31 23:05:00|13552.4|13547.4|13551.9|13546.9|13553|13548|13551.4|13546.4|110
1648768200000|2022-03-31 23:10:00|13551.8|13546.8|13556.1|13551.1|13556.3|13551.3|13551.4|13546.4|131
1648768500000|2022-03-31 23:15:00|13556.2|13551.2|13558.3|13553.3|13558.4|13553.4|13556|13551|75
1648768800000|2022-03-31 23:20:00|13558.4|13553.4|13558.3|13553.3|13558.5|13554.9|13556.9|13553.3|50
1648769100000|2022-03-31 23:25:00|13558.2|13553.2|13555.7|13553.7|13558.4|13554.9|13555.7|13552|67
1648769400000|2022-03-31 23:30:00|13555.5|13553.5|13556.3|13551.3|13557.2|13553.9|13555.3|13550.6|94
1648769700000|2022-03-31 23:35:00|13556.5|13551.5|13556.3|13551.3|13556.8|13551.8|13555.9|13550.9|78
1648770000000|2022-03-31 23:40:00|13556.4|13551.4|13553.3|13548.3|13556.6|13551.6|13553|13548|109
1648770300000|2022-03-31 23:45:00|13553.4|13548.4|13550.8|13545.8|13555.4|13550.4|13549.6|13544.6|159
1648770600000|2022-03-31 23:50:00|13550.9|13545.9|13549.8|13544.8|13550.9|13545.9|13549.8|13544.8|72
1648770900000|2022-03-31 23:55:00|13549.7|13544.7|13550|13545|13550.3|13546.2|13548.2|13544.3|82
1648771200000|2022-04-01 00:00:00|13550.1|13545.1|13554.2|13549.2|13554.6|13549.6|13548.2|13544.5|209
1648771500000|2022-04-01 00:05:00|13554.3|13549.3|13555.7|13553.7|13559.3|13554.3|13552.3|13548.4|192
1648771800000|2022-04-01 00:10:00|13557.1|13552.1|13555.6|13550.6|13557.1|13553.8|13553.4|13550|139
1648772100000|2022-04-01 00:15:00|13555.5|13550.5|13556.9|13551.9|13557|13552.3|13553.8|13550.4|108
1648772400000|2022-04-01 00:20:00|13557|13552|13558.2|13556.2|13560.1|13556.4|13556.9|13551.9|160
1648772700000|2022-04-01 00:25:00|13559.8|13554.8|13562|13557|13562.3|13558.9|13558.6|13554.6|114
1648773000000|2022-04-01 00:30:00|13562.1|13557.1|13564.4|13562.4|13565.8|13562.5|13560.5|13557|234
1648773300000|2022-04-01 00:35:00|13564.3|13562.3|13565.4|13563.4|13567.3|13563.8|13564.1|13560.6|120
1648773600000|2022-04-01 00:40:00|13565.3|13563.3|13566.8|13564.8|13568.4|13564.8|13565.3|13562.2|178
1648773900000|2022-04-01 00:45:00|13568.2|13563.2|13565.4|13563.4|13568.6|13564.8|13565.3|13561.8|165
1648774200000|2022-04-01 00:50:00|13565.3|13563.3|13567.1|13562.1|13568|13564.3|13565.2|13562.1|167
1648774500000|2022-04-01 00:55:00|13567.2|13562.2|13568.1|13563.1|13570.3|13566.8|13566.5|13562.1|176
1648774800000|2022-04-01 01:00:00|13566.5|13564.5|13565.4|13563.4|13568.4|13564.9|13564.8|13561.3|197
1648775100000|2022-04-01 01:05:00|13565.3|13563.3|13563|13558|13565.8|13563.6|13561.5|13557.8|181
1648775400000|2022-04-01 01:10:00|13562.9|13557.9|13563.3|13558.3|13564.8|13561.3|13561.4|13557.9|212
1648775700000|2022-04-01 01:15:00|13563.4|13558.4|13561.1|13556.1|13563.5|13559.6|13559.3|13555.8|184
1648776000000|2022-04-01 01:20:00|13561.2|13556.2|13562|13560|13563.1|13560|13559.6|13556.1|172
1648776300000|2022-04-01 01:25:00|13561.8|13559.8|13563.3|13561.3|13568.3|13564.9|13561.7|13559.7|226
1648776600000|2022-04-01 01:30:00|13563.4|13561.4|13564.1|13559.1|13565.2|13561.7|13560.9|13557.1|317
1648776900000|2022-04-01 01:35:00|13564.2|13559.2|13561.8|13559.8|13565.1|13561.6|13561|13557.6|182
1648777200000|2022-04-01 01:40:00|13561.7|13559.7|13564.4|13559.4|13564.6|13561.2|13561.3|13557.9|159
1648777500000|2022-04-01 01:45:00|13564.5|13559.5|13565.9|13560.9|13567|13563.7|13563.3|13559.4|244
1648777800000|2022-04-01 01:50:00|13565.6|13560.6|13565.5|13563.5|13566.9|13563.5|13562.6|13559.1|228
1648778100000|2022-04-01 01:55:00|13565.4|13563.4|13564.3|13562.3|13567.6|13564.1|13563.2|13559.7|149
1648778400000|2022-04-01 02:00:00|13565.8|13560.8|13565.4|13560.4|13566.1|13563|13563.6|13560|136
1648778700000|2022-04-01 02:05:00|13565.3|13560.3|13562.5|13560.5|13565.9|13562.3|13562.2|13558.8|162
1648779000000|2022-04-01 02:10:00|13562.4|13560.4|13563.1|13561.1|13564.1|13561.2|13562.1|13558.9|110
1648779300000|2022-04-01 02:15:00|13563.2|13561.2|13564.1|13562.1|13565.6|13562.6|13563.1|13559.6|126
1648779600000|2022-04-01 02:20:00|13563.8|13561.8|13564.3|13562.3|13566.7|13563.2|13563.7|13560.3|134
1648779900000|2022-04-01 02:25:00|13564.2|13562.2|13563.6|13561.6|13565.5|13562.3|13563.2|13559.9|107
1648780200000|2022-04-01 02:30:00|13563.5|13561.5|13560.8|13558.8|13564.1|13561.6|13560.4|13557.3|142
1648780500000|2022-04-01 02:35:00|13560.9|13558.9|13561.8|13559.8|13563.8|13560.1|13560.7|13557.4|129
1648780800000|2022-04-01 02:40:00|13561.9|13559.9|13560.7|13558.7|13563.7|13560.3|13560.2|13558.1|176
1648781100000|2022-04-01 02:45:00|13560.8|13558.8|13561.4|13559.4|13562.4|13559.8|13560.7|13557.4|124
1648781400000|2022-04-01 02:50:00|13561.5|13559.5|13568.4|13563.4|13568.5|13564.9|13561.5|13559.5|209
1648781700000|2022-04-01 02:55:00|13568.5|13563.5|13569.5|13567.5|13572.3|13568.9|13566.3|13562.9|224
1648782000000|2022-04-01 03:00:00|13569.6|13567.6|13569.7|13567.7|13572.1|13569|13567.1|13563.5|272
1648782300000|2022-04-01 03:05:00|13569.8|13567.8|13571.5|13566.5|13572.4|13569.2|13569.5|13566|218
1648782600000|2022-04-01 03:10:00|13571.4|13566.4|13567.7|13565.7|13572.3|13568.7|13567.6|13564.3|202
1648782900000|2022-04-01 03:15:00|13567.8|13565.8|13566.8|13564.8|13570.8|13567.3|13566.7|13564|125
1648783200000|2022-04-01 03:20:00|13566.7|13564.7|13566.6|13564.6|13568.4|13565.2|13566.2|13563|97
1648783500000|2022-04-01 03:25:00|13568|13563|13565.3|13563.3|13568.1|13564.7|13565.3|13563|80
1648783800000|2022-04-01 03:30:00|13565.4|13563.4|13566.1|13564.1|13567.9|13565|13565.3|13562.3|142
1648784100000|2022-04-01 03:35:00|13566.2|13564.2|13566.2|13564.2|13567.9|13564.6|13565.6|13562.8|125
1648784400000|2022-04-01 03:40:00|13566.3|13564.3|13565.9|13563.9|13568|13564.8|13565.7|13562.3|119
1648784700000|2022-04-01 03:45:00|13566|13564|13566.7|13564.7|13569.1|13565.4|13565.9|13562.8|144
1648785000000|2022-04-01 03:50:00|13566.6|13564.6|13566.8|13564.8|13570.3|13566.7|13565.8|13562.5|219
1648785300000|2022-04-01 03:55:00|13566.7|13564.7|13567.2|13565.2|13569.1|13565.6|13566.7|13563.6|105
1648785600000|2022-04-01 04:00:00|13568.6|13563.6|13566.3|13561.3|13568.6|13565.4|13564.3|13560.6|184
1648785900000|2022-04-01 04:05:00|13566.2|13561.2|13562.4|13560.4|13566.2|13563|13562.3|13559|192
1648786200000|2022-04-01 04:10:00|13563.9|13558.9|13562.5|13560.5|13564|13560.6|13561.4|13557.9|123
1648786500000|2022-04-01 04:15:00|13562.6|13560.6|13562.6|13560.6|13565|13562.1|13562.3|13558.8|92
1648786800000|2022-04-01 04:20:00|13562.7|13560.7|13562|13560|13565.4|13562.1|13562|13558.7|80
1648787100000|2022-04-01 04:25:00|13562.1|13560.1|13563.3|13561.3|13565.8|13562.3|13562.1|13559.8|86
1648787400000|2022-04-01 04:30:00|13563.2|13561.2|13563.3|13561.3|13564.8|13561.4|13562.9|13559.6|76
1648787700000|2022-04-01 04:35:00|13563.2|13561.2|13562.2|13560.2|13564.9|13561.6|13562|13558.5|98
1648788000000|2022-04-01 04:40:00|13562.1|13560.1|13563.6|13561.6|13564.9|13561.8|13562|13559|91
1648788300000|2022-04-01 04:45:00|13563.5|13561.5|13563|13561|13563.8|13561.8|13562.8|13560.8|64
1648788600000|2022-04-01 04:50:00|13562.9|13560.9|13563.1|13561.1|13564.5|13561.2|13562.8|13559.5|67
1648788900000|2022-04-01 04:55:00|13563|13561|13565.4|13563.4|13566.7|13563.5|13562.9|13559.4|117
1648789200000|2022-04-01 05:00:00|13565.6|13563.6|13564.6|13562.6|13566.6|13563.7|13564.1|13561.4|117
1648789500000|2022-04-01 05:05:00|13564.5|13562.5|13564.5|13562.5|13564.9|13562.9|13564.4|13562.4|69
1648789800000|2022-04-01 05:10:00|13564.6|13562.6|13564.7|13562.7|13566.4|13563.8|13564.6|13561.4|104
1648790100000|2022-04-01 05:15:00|13564.8|13562.8|13564.8|13562.8|13565.1|13563.1|13564.7|13562.7|85
1648790400000|2022-04-01 05:20:00|13564.7|13562.7|13564.7|13562.7|13565|13563|13564.5|13562.5|112
1648790700000|2022-04-01 05:25:00|13564.6|13562.6|13565.4|13563.4|13566.5|13563.6|13564.5|13561.2|106
1648791000000|2022-04-01 05:30:00|13565|13563|13563.1|13561.1|13566.4|13563|13563|13559.3|148
1648791300000|2022-04-01 05:35:00|13563|13561|13563.9|13561.9|13565.7|13562.2|13562.9|13559.6|125
1648791600000|2022-04-01 05:40:00|13564|13562|13560.5|13558.5|13565.1|13562|13559.4|13556.5|166
1648791900000|2022-04-01 05:45:00|13560.4|13558.4|13561|13559|13562.7|13559.2|13559.8|13556.7|95
1648792200000|2022-04-01 05:50:00|13562.7|13557.7|13561.2|13556.2|13562.7|13558.6|13559.5|13556.1|123
1648792500000|2022-04-01 05:55:00|13561.3|13556.3|13562.9|13557.9|13563.2|13559.7|13559.6|13556|160
1648792800000|2022-04-01 06:00:00|13562.8|13557.8|13563.8|13558.8|13564.9|13561.2|13560.5|13557|220
1648793100000|2022-04-01 06:05:00|13563.7|13558.7|13565|13563|13567.7|13564.1|13561.3|13557.6|220
1648793400000|2022-04-01 06:10:00|13565.1|13563.1|13566.5|13564.5|13568.4|13565|13563.8|13560.6|202
1648793700000|2022-04-01 06:15:00|13566.4|13564.4|13563.2|13561.2|13567.6|13565.6|13562.6|13559.3|241
1648794000000|2022-04-01 06:20:00|13563.3|13561.3|13563.7|13561.7|13565.8|13562.7|13562.7|13559.8|193
1648794300000|2022-04-01 06:25:00|13563.6|13561.6|13564.7|13559.7|13565.4|13562.1|13563.2|13559.5|160
1648794600000|2022-04-01 06:30:00|13564.6|13559.6|13564|13562|13565.7|13562.2|13563.2|13559.4|222
1648794900000|2022-04-01 06:35:00|13563.9|13561.9|13565.9|13560.9|13566.7|13563.2|13562.7|13559.4|220
1648795200000|2022-04-01 06:40:00|13566|13561|13564.2|13562.2|13566.8|13563.3|13563.4|13560|232
1648795500000|2022-04-01 06:45:00|13564.1|13562.1|13563|13561|13565.3|13562.3|13562.4|13559.2|122
1648795800000|2022-04-01 06:50:00|13562.9|13560.9|13563.1|13561.1|13564.4|13561.8|13562.7|13559.4|99
1648796100000|2022-04-01 06:55:00|13563.2|13561.2|13560.5|13558.5|13563.3|13561.3|13560.2|13556.8|253
1648796400000|2022-04-01 07:00:00|13560.6|13558.6|13559.6|13557.6|13563.1|13559.5|13558.8|13556.1|290
1648796700000|2022-04-01 07:05:00|13559.5|13557.5|13559.4|13557.4|13561.3|13558|13558.9|13556.3|218
1648797000000|2022-04-01 07:10:00|13559.6|13557.6|13560.5|13558.5|13562.1|13558.6|13559.4|13555.9|189
1648797300000|2022-04-01 07:15:00|13560.3|13558.3|13559.9|13557.9|13561.7|13558.8|13559.2|13556|248
1648797600000|2022-04-01 07:20:00|13559.8|13557.8|13565.1|13560.1|13565.1|13561.8|13559.1|13556|208
1648797900000|2022-04-01 07:25:00|13563.8|13561.8|13567.5|13565.5|13569.3|13565.7|13562.9|13559.3|307
1648798200000|2022-04-01 07:30:00|13567.6|13565.6|13566.7|13564.7|13570.7|13567.4|13566.3|13563.3|208
1648798500000|2022-04-01 07:35:00|13566.6|13564.6|13565.3|13563.3|13566.7|13564.7|13564.6|13562.6|147
1648798800000|2022-04-01 07:40:00|13565.5|13563.5|13564.2|13562.2|13567.6|13564.4|13564.2|13560.7|227
1648799100000|2022-04-01 07:45:00|13566|13561|13563|13561|13566|13562.5|13563|13560|165
1648799400000|2022-04-01 07:50:00|13562.9|13560.9|13563.6|13561.6|13564|13561.7|13561.6|13558.8|223
1648799700000|2022-04-01 07:55:00|13563.5|13561.5|13566.7|13564.7|13568.1|13564.8|13563.5|13561.5|244
1648800000000|2022-04-01 08:00:00|13566.6|13564.6|13566.4|13564.4|13570.3|13567.2|13566.4|13563.7|265
1648800300000|2022-04-01 08:05:00|13566.5|13564.5|13565.9|13563.9|13567.4|13565.4|13564.6|13562.6|222
1648800600000|2022-04-01 08:10:00|13565.8|13563.8|13564.7|13562.7|13565.9|13563.9|13563.7|13561.7|173
1648800900000|2022-04-01 08:15:00|13564.8|13562.8|13567.5|13565.5|13569.6|13566.6|13564.6|13561.3|275
1648801200000|2022-04-01 08:20:00|13567.3|13565.3|13562.7|13560.7|13568.8|13565.5|13562.3|13560|288
1648801500000|2022-04-01 08:25:00|13562.5|13560.5|13563.3|13561.3|13565.3|13562|13562.1|13558.6|210
1648801800000|2022-04-01 08:30:00|13563.4|13561.4|13566|13564|13566.5|13564|13563.2|13559.8|171
1648802100000|2022-04-01 08:35:00|13565.9|13563.9|13565.4|13563.4|13566.2|13564.2|13565.2|13563.2|219
1648802400000|2022-04-01 08:40:00|13565.7|13563.7|13564.7|13562.7|13566.1|13564.1|13564.5|13562.5|164
1648802700000|2022-04-01 08:45:00|13564.6|13562.6|13564.3|13562.3|13565.7|13563.7|13562.6|13560|211
1648803000000|2022-04-01 08:50:00|13564.4|13562.4|13566.5|13561.5|13567|13563.2|13562.9|13559.4|223
1648803300000|2022-04-01 08:55:00|13566.2|13561.2|13565.4|13560.4|13566.7|13563.3|13564.2|13560.2|201
1648803600000|2022-04-01 09:00:00|13565.5|13560.5|13564|13562|13566.2|13562.8|13563.4|13559.2|219
1648803900000|2022-04-01 09:05:00|13563.9|13561.9|13565.2|13560.2|13566.4|13562.9|13563.3|13559.8|250
1648804200000|2022-04-01 09:10:00|13565.3|13560.3|13565.4|13560.4|13565.5|13562.1|13563.1|13559.9|130
1648804500000|2022-04-01 09:15:00|13565.2|13560.2|13565.6|13560.6|13566.2|13562.6|13563|13559.5|216
1648804800000|2022-04-01 09:20:00|13565.4|13560.4|13561.1|13556.1|13566|13562.4|13559.1|13555.7|361
1648805100000|2022-04-01 09:25:00|13561|13556|13560.9|13555.9|13561.4|13557.5|13559|13555.5|226
1648805400000|2022-04-01 09:30:00|13561|13556|13558.1|13556.1|13561|13557.1|13557.8|13554.2|282
1648805700000|2022-04-01 09:35:00|13558|13556|13560.3|13555.3|13560.8|13557.2|13557.4|13553.9|204
1648806000000|2022-04-01 09:40:00|13560.2|13555.2|13557.3|13555.3|13560.6|13556.9|13557.2|13553.9|204
1648806300000|2022-04-01 09:45:00|13557.4|13555.4|13557.9|13555.9|13559.8|13556.3|13557.1|13554|170
1648806600000|2022-04-01 09:50:00|13557.8|13555.8|13557.8|13555.8|13559.5|13556.2|13557.5|13554.3|136
1648806900000|2022-04-01 09:55:00|13557.9|13555.9|13557.9|13555.9|13559.5|13556.2|13557.5|13554.1|162
1648807200000|2022-04-01 10:00:00|13557.8|13555.8|13558.9|13556.9|13559.9|13557|13557.3|13554.7|127
1648807500000|2022-04-01 10:05:00|13559|13557|13560.2|13558.2|13563.3|13559.8|13559|13555.7|145
1648807800000|2022-04-01 10:10:00|13560.3|13558.3|13562.4|13557.4|13563.2|13559.2|13560.2|13556.6|157
1648808100000|2022-04-01 10:15:00|13562.5|13557.5|13558.7|13556.7|13562.6|13559.3|13558.5|13555.3|185
1648808400000|2022-04-01 10:20:00|13558.8|13556.8|13558.6|13556.6|13560.5|13557|13558.2|13555.4|116
1648808700000|2022-04-01 10:25:00|13558.7|13556.7|13558.5|13556.5|13558.9|13556.9|13558|13556|130
1648809000000|2022-04-01 10:30:00|13558.4|13556.4|13558.4|13556.4|13560.3|13557|13558.4|13555|136
1648809300000|2022-04-01 10:35:00|13558.3|13556.3|13562.3|13557.3|13562.4|13558.8|13558.3|13555|202
1648809600000|2022-04-01 10:40:00|13560.7|13558.7|13560.6|13558.6|13562.7|13559.3|13559.5|13556.3|163
1648809900000|2022-04-01 10:45:00|13560.5|13558.5|13563|13558|13563.8|13560.4|13560.3|13557.6|174
1648810200000|2022-04-01 10:50:00|13561.4|13559.4|13561.2|13559.2|13562.7|13560.7|13560.5|13557.4|142
1648810500000|2022-04-01 10:55:00|13561.1|13559.1|13559.6|13557.6|13562.9|13559.7|13559.6|13556.8|213
1648810800000|2022-04-01 11:00:00|13559.7|13557.7|13560.1|13558.1|13562.2|13558.8|13559.5|13556.2|184
1648811100000|2022-04-01 11:05:00|13560.2|13558.2|13560.8|13558.8|13562|13559.5|13560.1|13557|177
1648811400000|2022-04-01 11:10:00|13560.7|13558.7|13561|13559|13563.2|13559.6|13560.6|13557.3|160
1648811700000|2022-04-01 11:15:00|13561.1|13559.1|13561.2|13559.2|13563|13559.5|13560.8|13557.3|143
1648812000000|2022-04-01 11:20:00|13561.3|13559.3|13560.4|13558.4|13562.8|13559.6|13560.3|13557.8|122
1648812300000|2022-04-01 11:25:00|13560.5|13558.5|13560.5|13558.5|13561.7|13558.7|13559.5|13556.7|157
1648812600000|2022-04-01 11:30:00|13560.6|13558.6|13560.2|13558.2|13560.9|13558.9|13559.8|13557.8|132
1648812900000|2022-04-01 11:35:00|13560.3|13558.3|13560.3|13558.3|13561.4|13559.4|13560|13558|155
1648813200000|2022-04-01 11:40:00|13560.2|13558.2|13560.9|13555.9|13561.2|13558.8|13559|13555.6|191
1648813500000|2022-04-01 11:45:00|13561|13556|13559.3|13554.3|13561.5|13557.7|13559|13554.2|219
1648813800000|2022-04-01 11:50:00|13559.2|13554.2|13558.8|13556.8|13560.4|13556.8|13557.2|13554|151
1648814100000|2022-04-01 11:55:00|13558.7|13556.7|13558.2|13556.2|13560.6|13556.9|13558.1|13554.7|193
1648814400000|2022-04-01 12:00:00|13558.5|13556.5|13560|13558|13561.4|13558|13558.3|13555.9|182
1648814700000|2022-04-01 12:05:00|13559.9|13557.9|13558.7|13556.7|13561.3|13558|13558.3|13555.2|116
1648815000000|2022-04-01 12:10:00|13558.8|13556.8|13559.1|13557.1|13561.3|13558.1|13558.3|13555.8|127
1648815300000|2022-04-01 12:15:00|13559.2|13557.2|13560.8|13558.8|13561.4|13558.9|13559|13556.2|168
1648815600000|2022-04-01 12:20:00|13561|13559|13563.1|13558.1|13564|13560.6|13560.6|13558.1|163
1648815900000|2022-04-01 12:25:00|13563.2|13558.2|13562.7|13555.7|13564.3|13559.7|13561|13555.7|234
1648816200000|2022-04-01 12:30:00|13562|13556|13565.1|13560.1|13568|13563|13561.3|13556|359
1648816500000|2022-04-01 12:35:00|13565.2|13560.2|13560.7|13558.7|13566.4|13561.4|13560.5|13557|354
1648816800000|2022-04-01 12:40:00|13560.6|13558.6|13561.3|13559.3|13563.5|13560.1|13559.2|13555.6|300
1648817100000|2022-04-01 12:45:00|13561.2|13559.2|13560.6|13555.6|13562.9|13559.5|13558.3|13554.9|279
1648817400000|2022-04-01 12:50:00|13560.5|13555.5|13563.5|13558.5|13564.3|13559.5|13558.9|13555.1|308
1648817700000|2022-04-01 12:55:00|13563.2|13558.2|13563.7|13561.7|13565.6|13562.6|13560.6|13557|322
1648818000000|2022-04-01 13:00:00|13563.8|13561.8|13563.5|13561.5|13565.9|13562.2|13561.9|13558.5|313
1648818300000|2022-04-01 13:05:00|13563.6|13561.6|13562.2|13557.2|13563.7|13561.7|13560.6|13556.7|251
1648818600000|2022-04-01 13:10:00|13562.5|13557.5|13562.8|13557.8|13563.1|13559.6|13559.8|13556.3|250
1648818900000|2022-04-01 13:15:00|13561.1|13559.1|13565|13560|13565|13560.4|13561.1|13557.5|217
1648819200000|2022-04-01 13:20:00|13564.9|13559.9|13567.9|13562.9|13568.2|13564.6|13564.4|13559.9|269
1648819500000|2022-04-01 13:25:00|13567.8|13562.8|13569.8|13564.8|13569.9|13565.9|13565.4|13561.9|182
1648819800000|2022-04-01 13:30:00|13569.9|13564.9|13567.7|13565.7|13570.3|13566.8|13566.7|13563.3|236
1648820100000|2022-04-01 13:35:00|13567.8|13565.8|13570.6|13565.6|13570.7|13567.2|13567.3|13563.5|328
1648820400000|2022-04-01 13:40:00|13570.7|13565.7|13570.2|13565.2|13571|13567.5|13567.4|13563.9|173
1648820700000|2022-04-01 13:45:00|13570.1|13565.1|13569.1|13567.1|13571.2|13567.8|13567.3|13564.2|291
1648821000000|2022-04-01 13:50:00|13569|13567|13571.7|13569.7|13574.2|13570.9|13568.3|13565.4|262
1648821300000|2022-04-01 13:55:00|13571.6|13569.6|13571.6|13566.6|13573.2|13569.6|13570.9|13566.5|203
1648821600000|2022-04-01 14:00:00|13571.7|13566.7|13571.7|13566.7|13572|13568.6|13567.8|13565|353
1648821900000|2022-04-01 14:05:00|13571.6|13566.6|13570.9|13568.9|13572.5|13569.4|13568.9|13565.4|313
1648822200000|2022-04-01 14:10:00|13570.8|13568.8|13569.8|13564.8|13570.9|13568.9|13567.9|13564.5|244
1648822500000|2022-04-01 14:15:00|13568.3|13566.3|13568.8|13566.8|13571.2|13567.7|13568.2|13565|236
1648822800000|2022-04-01 14:20:00|13568.9|13566.9|13571.9|13566.9|13572.1|13568.8|13568.4|13565.1|300
1648823100000|2022-04-01 14:25:00|13572.1|13567.1|13572.4|13570.4|13574.9|13571.4|13570.4|13566.7|247
1648823400000|2022-04-01 14:30:00|13572.5|13570.5|13574.2|13569.2|13576|13572.5|13571.9|13568.4|259
1648823700000|2022-04-01 14:35:00|13572.8|13570.8|13574.8|13572.8|13576.4|13573|13572.1|13568.5|227
1648824000000|2022-04-01 14:40:00|13574.7|13572.7|13575.9|13573.9|13577.4|13574|13574.4|13570.8|246
1648824300000|2022-04-01 14:45:00|13576|13574|13573.7|13571.7|13577.3|13574.2|13572.7|13569.1|319
1648824600000|2022-04-01 14:50:00|13573.6|13571.6|13571.4|13569.4|13575.1|13571.7|13571.1|13568.1|293
1648824900000|2022-04-01 14:55:00|13571.5|13569.5|13571|13569|13572.9|13569.7|13570.3|13567|265
1648825200000|2022-04-01 15:00:00|13570.8|13568.8|13573.7|13568.7|13574.2|13570.8|13570.4|13567|197
1648825500000|2022-04-01 15:05:00|13573.8|13568.8|13574.2|13569.2|13574.3|13570.5|13571.3|13567.7|158
1648825800000|2022-04-01 15:10:00|13574.1|13569.1|13573.1|13568.1|13574.5|13569.8|13570.4|13566.9|151
1648826100000|2022-04-01 15:15:00|13573.4|13568.4|13573.3|13568.3|13575.4|13571.8|13571|13567.3|233
1648826400000|2022-04-01 15:20:00|13573.4|13568.4|13571.2|13569.2|13573.6|13570.1|13570.6|13567.2|182
1648826700000|2022-04-01 15:25:00|13571.3|13569.3|13573.1|13568.1|13573.2|13569.8|13570.8|13567.3|154
1648827000000|2022-04-01 15:30:00|13573.1|13568.1|13573.2|13568.2|13573.8|13568.8|13572.8|13567.8|221
1648827300000|2022-04-01 15:35:00|13573.1|13568.1|13572.1|13567.1|13573.7|13568.7|13572.1|13567.1|233
1648827600000|2022-04-01 15:40:00|13572.2|13567.2|13571.7|13566.7|13573|13568|13571.6|13566.6|253
1648827900000|2022-04-01 15:45:00|13570.4|13568.4|13570.7|13568.7|13572.7|13569.2|13570.1|13567.1|197
1648828200000|2022-04-01 15:50:00|13570.8|13568.8|13569.3|13567.3|13572.6|13569.2|13569.2|13566.2|162
1648828500000|2022-04-01 15:55:00|13569.4|13567.4|13569.2|13567.2|13570.8|13567.5|13569.1|13565.6|136
1648828800000|2022-04-01 16:00:00|13569.3|13567.3|13571.3|13566.3|13571.5|13567.9|13569.1|13565.7|158
1648829100000|2022-04-01 16:05:00|13569.8|13567.8|13571.1|13566.1|13571.7|13567.9|13569.8|13566|111
1648829400000|2022-04-01 16:10:00|13571.2|13566.2|13571.4|13566.4|13571.6|13566.6|13571|13566|119
1648829700000|2022-04-01 16:15:00|13571.2|13566.2|13571.3|13566.3|13571.6|13566.6|13571|13566|111
1648830000000|2022-04-01 16:20:00|13571.4|13566.4|13570.8|13565.8|13571.6|13566.6|13570.7|13565.7|160
1648830300000|2022-04-01 16:25:00|13570.9|13565.9|13571.3|13566.3|13571.6|13567.4|13569.2|13565.7|107
1648830600000|2022-04-01 16:30:00|13571.4|13566.4|13572.9|13567.9|13573|13569.4|13569.9|13566.3|82
1648830900000|2022-04-01 16:35:00|13573.2|13568.2|13571.6|13566.6|13573.2|13568.2|13571.2|13566.2|108
1648831200000|2022-04-01 16:40:00|13571.7|13566.7|13571.4|13566.4|13572.4|13567.4|13571.3|13566.3|110
1648831500000|2022-04-01 16:45:00|13571.5|13566.5|13571.4|13566.4|13571.7|13566.7|13571.3|13566.3|79
1648831800000|2022-04-01 16:50:00|13571.5|13566.5|13571.5|13566.5|13571.7|13568|13569.9|13566.2|80
1648832100000|2022-04-01 16:55:00|13571.4|13566.4|13572.2|13567.2|13572.8|13569.2|13570.5|13566.4|137
1648832400000|2022-04-01 17:00:00|13571.8|13566.8|13572.6|13567.6|13572.8|13569.2|13571.1|13566.8|141
1648832700000|2022-04-01 17:05:00|13572.7|13567.7|13572.4|13567.4|13572.8|13569|13571|13567.2|142
1648833000000|2022-04-01 17:10:00|13572.5|13567.5|13573.7|13568.7|13573.8|13568.8|13572.4|13567.4|119
1648833300000|2022-04-01 17:15:00|13573.9|13568.9|13573.5|13568.5|13573.9|13568.9|13573.2|13568.2|103
1648833600000|2022-04-01 17:20:00|13573.6|13568.6|13572.5|13567.5|13573.7|13568.7|13572.4|13567.4|114
1648833900000|2022-04-01 17:25:00|13571|13569|13570.2|13568.2|13572.6|13569.3|13569.9|13566.4|93
1648834200000|2022-04-01 17:30:00|13570|13568|13570.1|13568.1|13572|13568.6|13569.9|13566.4|70
1648834500000|2022-04-01 17:35:00|13571.5|13566.5|13569.7|13567.7|13571.8|13567.9|13569.3|13565.9|100
1648834800000|2022-04-01 17:40:00|13569.6|13567.6|13569.4|13567.4|13569.7|13567.7|13568.9|13566.9|78
1648835100000|2022-04-01 17:45:00|13569.3|13567.3|13571.3|13566.3|13571.4|13567.9|13569.2|13565.8|138
1648835400000|2022-04-01 17:50:00|13571.4|13566.4|13571|13566|13571.5|13567.5|13569.4|13565.7|78
1648835700000|2022-04-01 17:55:00|13569.6|13567.6|13571.6|13566.6|13571.7|13568.2|13569.5|13566.2|61
1648836000000|2022-04-01 18:00:00|13571.5|13566.5|13569.9|13567.9|13571.7|13568.1|13569.8|13566.4|82
1648836300000|2022-04-01 18:05:00|13570|13568|13571.5|13566.5|13571.7|13568|13569.1|13565.8|112
1648836600000|2022-04-01 18:10:00|13571.4|13566.4|13571.4|13566.4|13571.7|13568.1|13569.8|13566.3|51
1648836900000|2022-04-01 18:15:00|13569.4|13567.4|13568.3|13566.3|13571.2|13567.6|13568.2|13564.8|104
1648837200000|2022-04-01 18:20:00|13568.4|13566.4|13568.7|13566.7|13570.2|13566.8|13568.1|13564.6|82
1648837500000|2022-04-01 18:25:00|13568.8|13566.8|13568.4|13566.4|13570.1|13566.8|13568.2|13564.7|105
1648837800000|2022-04-01 18:30:00|13568.3|13566.3|13570|13565|13570.3|13566.7|13568.1|13564.9|133
1648838100000|2022-04-01 18:35:00|13570.1|13565.1|13568.5|13566.5|13570.3|13566.8|13568.4|13564.8|114
1648838400000|2022-04-01 18:40:00|13568.6|13566.6|13570.5|13565.5|13571|13567.4|13568.5|13565.1|144
1648838700000|2022-04-01 18:45:00|13570.6|13565.6|13570.9|13565.9|13571.2|13567.5|13568.5|13565.2|136
1648839000000|2022-04-01 18:50:00|13570.8|13565.8|13570.7|13565.7|13571|13567.4|13569|13565.1|91
1648839300000|2022-04-01 18:55:00|13570.8|13565.8|13571.5|13566.5|13571.9|13568.3|13568.4|13564.7|125
1648839600000|2022-04-01 19:00:00|13571.6|13566.6|13570.8|13565.8|13571.7|13566.7|13570.2|13565.2|140
1648839900000|2022-04-01 19:05:00|13570.7|13565.7|13569.1|13567.1|13570.9|13567.2|13568.5|13564.8|92
1648840200000|2022-04-01 19:10:00|13570.7|13565.7|13570.4|13565.4|13570.8|13567.3|13568.9|13565.3|100
1648840500000|2022-04-01 19:15:00|13570.5|13565.5|13570.5|13565.5|13570.9|13567|13568.9|13565.4|74
1648840800000|2022-04-01 19:20:00|13570.6|13565.6|13570.7|13565.7|13571.2|13567.6|13569.1|13565.5|120
1648841100000|2022-04-01 19:25:00|13570.6|13565.6|13570.4|13565.4|13570.9|13565.9|13570.2|13565.2|91
1648841400000|2022-04-01 19:30:00|13570.5|13565.5|13570.5|13565.5|13570.9|13565.9|13570.2|13565.2|112
1648841700000|2022-04-01 19:35:00|13570.3|13565.3|13570.4|13565.4|13570.8|13565.8|13570.2|13565.2|93
1648842000000|2022-04-01 19:40:00|13570.3|13565.3|13570.6|13565.6|13570.7|13567.2|13568.8|13564.9|95
1648842300000|2022-04-01 19:45:00|13570.5|13565.5|13570.3|13565.3|13570.7|13565.7|13569.9|13564.9|84
1648842600000|2022-04-01 19:50:00|13570.2|13565.2|13570.4|13565.4|13570.6|13565.6|13569.3|13564.3|115
1648842900000|2022-04-01 19:55:00|13570.3|13565.3|13568.9|13563.9|13570.6|13565.6|13568.7|13563.7|136
1648843200000|2022-04-01 20:00:00|13568.8|13563.8|13569.2|13564.2|13570.2|13565.2|13568.7|13563.7|130
1648843500000|2022-04-01 20:05:00|13569.3|13564.3|13569.1|13564.1|13569.5|13564.5|13568.6|13563.6|91
1648843800000|2022-04-01 20:10:00|13569.5|13564.5|13568.6|13563.6|13569.5|13564.5|13568.5|13563.5|105
1648844100000|2022-04-01 20:15:00|13568.9|13563.9|13568.9|13563.9|13569.2|13565.4|13567.4|13563.3|133
1648844400000|2022-04-01 20:20:00|13568.8|13563.8|13568.7|13563.7|13569.3|13564.3|13568.3|13563.3|136
1648844700000|2022-04-01 20:25:00|13568.5|13563.5|13569.2|13564.2|13569.5|13564.5|13568.3|13563.3|105
1648845000000|2022-04-01 20:30:00|13569.3|13564.3|13570.2|13565.2|13570.4|13565.4|13568.7|13563.7|96
1648845300000|2022-04-01 20:35:00|13570.3|13565.3|13570|13565|13570.8|13565.8|13569.7|13564.7|108
1648845600000|2022-04-01 20:40:00|13570.1|13565.1|13570.3|13565.3|13571.3|13565.8|13569.5|13564.5|121
1648845900000|2022-04-01 20:45:00|13570.2|13565.2|13570.2|13565.2|13570.3|13565.3|13569.4|13564.4|45
1648846200000|2022-04-01 20:50:00|13570.3|13565.3|13569.4|13564.4|13573.9|13565.3|13568.7|13560.8|120
1648846500000|2022-04-01 20:55:00|13569.6|13564.6|13572.9|13561.6|13573.2|13565.1|13569|13560|90
1649016000000|2022-04-03 20:00:00|13571.4|13565.4|13573|13567|13573.1|13567.1|13571.4|13565.4|9
1649016300000|2022-04-03 20:05:00|13571.4|13565.4|13571.4|13565.4|13573|13567|13571.4|13565.4|5
1649016600000|2022-04-03 20:10:00|13583.7|13561.7|13571.4|13565.4|13583.7|13567.1|13571.4|13561.7|6
1649016900000|2022-04-03 20:15:00|13572.9|13566.9|13572.5|13566.5|13573.1|13567.1|13571.4|13565.4|8
1649017200000|2022-04-03 20:20:00|13571.4|13565.4|13571.4|13565.4|13573|13567|13571.4|13565.4|13
1649017500000|2022-04-03 20:25:00|13573|13567|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|7
1649017800000|2022-04-03 20:30:00|13583.7|13561.7|13571.4|13565.4|13583.7|13567.1|13571.4|13558.1|10
1649018100000|2022-04-03 20:35:00|13573|13567|13571.4|13565.4|13573|13567|13571.4|13565.4|4
1649018400000|2022-04-03 20:40:00|13572.1|13566.1|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|10
1649018700000|2022-04-03 20:45:00|13573.1|13567.1|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|4
1649019000000|2022-04-03 20:50:00|13571.6|13565.6|13571.6|13565.6|13583.7|13567|13571.4|13561.7|21
1649019300000|2022-04-03 20:55:00|13571.4|13565.4|13576.8|13562.8|13583.7|13567.1|13571.4|13561.3|27
1649019600000|2022-04-03 21:00:00|13571.9|13565.9|13572.2|13565.2|13579.5|13565.9|13571.6|13561.7|104
1649019900000|2022-04-03 21:05:00|13578.9|13562.8|13572.2|13565.2|13579.4|13565.2|13572.2|13562.3|19
1649020200000|2022-04-03 21:10:00|13576.5|13563.1|13574.5|13564.9|13580.2|13565.2|13572.2|13556.2|60
1649020500000|2022-04-03 21:15:00|13578.5|13562.5|13577.5|13562.2|13579.2|13566.1|13571.1|13558.7|125
1649020800000|2022-04-03 21:20:00|13574.5|13564.2|13577.6|13564.6|13578|13565.7|13573.2|13558.5|89
1649021100000|2022-04-03 21:25:00|13577.5|13564.8|13576.6|13560.6|13577.9|13565.7|13573.2|13558.5|76
1649021400000|2022-04-03 21:30:00|13574.2|13565.5|13574.9|13564.7|13577.9|13565.8|13572.7|13559|119
1649021700000|2022-04-03 21:35:00|13575.8|13564.9|13573.2|13565.4|13577.6|13565.9|13572|13556|81
1649022000000|2022-04-03 21:40:00|13574|13561.1|13573.8|13565.3|13576.2|13565.8|13572.7|13557.3|86
1649022300000|2022-04-03 21:45:00|13573.4|13565.4|13573.5|13565.5|13577|13565.9|13572.5|13557.9|90
1649022600000|2022-04-03 21:50:00|13574.7|13560.7|13574.2|13565.3|13576.3|13565.9|13572.5|13556.9|88
1649022900000|2022-04-03 21:55:00|13572.9|13565.8|13573.4|13565.6|13576.3|13565.9|13572.2|13559|135
1649023200000|2022-04-03 22:00:00|13577|13561.5|13575.5|13563|13578.6|13564.9|13574.1|13560.1|197
1649023500000|2022-04-03 22:05:00|13576.6|13564.1|13577.4|13561.4|13578.5|13565.7|13574.1|13559.3|215
1649023800000|2022-04-03 22:10:00|13577.6|13561.6|13575.9|13559.9|13578.2|13564.3|13574.3|13558.3|209
1649024100000|2022-04-03 22:15:00|13575.8|13563.5|13576.6|13564.2|13579|13566.7|13574.3|13558.3|208
1649024400000|2022-04-03 22:20:00|13576.9|13565.7|13577.1|13565.9|13579.1|13568.7|13575.3|13560.1|165
1649024700000|2022-04-03 22:25:00|13575.4|13566.3|13576.2|13568.3|13579.2|13570.2|13575|13563|145
1649025000000|2022-04-03 22:30:00|13576.4|13568.5|13576.2|13567.2|13577.7|13569.2|13575.2|13564.8|200
1649025300000|2022-04-03 22:35:00|13575.8|13567.8|13575.3|13568.3|13578.1|13570.3|13574.6|13564.7|156
1649025600000|2022-04-03 22:40:00|13575.4|13567.3|13575.3|13567|13578.3|13570|13574.6|13561.6|179
1649025900000|2022-04-03 22:45:00|13575.7|13565.6|13573.8|13565|13576.8|13568.4|13572.9|13562.8|150
1649026200000|2022-04-03 22:50:00|13573.9|13564.8|13573.3|13566.5|13575.3|13568.3|13572.1|13562.2|144
1649026500000|2022-04-03 22:55:00|13574.6|13564.5|13573|13566.4|13575.2|13568.2|13572.3|13564.1|159
1649026800000|2022-04-03 23:00:00|13572.6|13566.1|13571.5|13566.5|13573.3|13567.1|13571.3|13565.3|150
1649027100000|2022-04-03 23:05:00|13571.6|13566.6|13571.7|13566.7|13572.9|13566.7|13570.9|13565.2|96
1649027400000|2022-04-03 23:10:00|13571.8|13566.8|13572.2|13567.2|13572.2|13567.2|13570|13565|105
1649027700000|2022-04-03 23:15:00|13572.1|13567.1|13572.1|13567.1|13572.2|13567.2|13571.6|13566.6|75
1649028000000|2022-04-03 23:20:00|13572.2|13567.2|13572.2|13567.2|13572.2|13567.2|13571.5|13566.5|85
1649028300000|2022-04-03 23:25:00|13572.3|13567.3|13574.4|13569.4|13574.5|13570.8|13570.8|13567.1|86
1649028600000|2022-04-03 23:30:00|13574.3|13569.3|13576.1|13571.1|13576.2|13572.5|13572.6|13569.2|105
1649028900000|2022-04-03 23:35:00|13576|13571|13576.3|13571.3|13576.7|13573.2|13574.6|13571|88
1649029200000|2022-04-03 23:40:00|13576.2|13571.2|13575|13573|13576.8|13573.2|13575|13571.2|82
1649029500000|2022-04-03 23:45:00|13575.1|13573.1|13576.4|13571.4|13577.2|13573.7|13575.1|13571.4|97
1649029800000|2022-04-03 23:50:00|13575.1|13573.1|13574.8|13569.8|13576.5|13573.1|13574.7|13569.8|97
1649030100000|2022-04-03 23:55:00|13574.9|13569.9|13575.1|13570.1|13575.4|13571.8|13573.6|13569.8|74
1649030400000|2022-04-04 00:00:00|13575|13570|13572|13570|13576|13572.5|13571.5|13567.9|205
1649030700000|2022-04-04 00:05:00|13571.9|13569.9|13570.6|13568.6|13574.1|13570.5|13569.7|13566.6|170
1649031000000|2022-04-04 00:10:00|13570.7|13568.7|13569.8|13567.8|13572.5|13569.4|13569.5|13566|143
1649031300000|2022-04-04 00:15:00|13569.9|13567.9|13568.5|13566.5|13571.9|13568.5|13568.4|13565|143
1649031600000|2022-04-04 00:20:00|13568.4|13566.4|13567.9|13565.9|13569.7|13566.5|13567.3|13564.5|162
1649031900000|2022-04-04 00:25:00|13567.8|13565.8|13566.6|13564.6|13569.2|13565.8|13566.1|13563.2|116
1649032200000|2022-04-04 00:30:00|13566.5|13564.5|13567.1|13565.1|13569.4|13566|13566.4|13563.6|172
1649032500000|2022-04-04 00:35:00|13567|13565|13566.8|13564.8|13568.4|13565.1|13566.1|13562.9|113
1649032800000|2022-04-04 00:40:00|13566.9|13564.9|13566.5|13564.5|13568|13565|13566.4|13562.9|91
1649033100000|2022-04-04 00:45:00|13566.6|13564.6|13566.1|13564.1|13566.6|13564.6|13565.2|13563.2|116
1649033400000|2022-04-04 00:50:00|13566.2|13564.2|13568.1|13566.1|13568.1|13566.1|13565.3|13562.3|172
1649033700000|2022-04-04 00:55:00|13568.2|13566.2|13566.9|13564.9|13569.2|13566.2|13566.4|13562.9|115
1649034000000|2022-04-04 01:00:00|13567|13565|13567.3|13565.3|13569|13565.5|13565.8|13562.6|171
1649034300000|2022-04-04 01:05:00|13567.4|13565.4|13566.4|13564.4|13567.7|13565.7|13566.3|13564.3|110
1649034600000|2022-04-04 01:10:00|13566.5|13564.5|13566.3|13564.3|13566.6|13564.6|13565.6|13563.6|96
1649034900000|2022-04-04 01:15:00|13566.4|13564.4|13566.2|13564.2|13567.7|13564.7|13566|13562.6|87
1649035200000|2022-04-04 01:20:00|13566.1|13564.1|13565.2|13563.2|13566.1|13564.1|13565.1|13563.1|70
1649035500000|2022-04-04 01:25:00|13565.1|13563.1|13565.5|13563.5|13565.7|13563.7|13565.1|13563.1|90
1649035800000|2022-04-04 01:30:00|13565.4|13563.4|13565.4|13563.4|13565.6|13563.6|13565.1|13563.1|49
1649036100000|2022-04-04 01:35:00|13565.5|13563.5|13565.3|13563.3|13565.5|13563.5|13565|13563|82
1649036400000|2022-04-04 01:40:00|13565.4|13563.4|13565.9|13563.9|13567.6|13564.2|13565.2|13562.5|73
1649036700000|2022-04-04 01:45:00|13565.8|13563.8|13566.1|13564.1|13567.4|13564.5|13565.4|13562.3|139
1649037000000|2022-04-04 01:50:00|13566|13564|13565.4|13563.4|13566.1|13564.1|13565.3|13563.3|75
1649037300000|2022-04-04 01:55:00|13565.5|13563.5|13565.6|13563.6|13566.5|13564.5|13565.4|13563.4|109
1649037600000|2022-04-04 02:00:00|13565.5|13563.5|13566.6|13564.6|13566.8|13564.8|13565.5|13563.5|87
1649037900000|2022-04-04 02:05:00|13566.5|13564.5|13565.6|13563.6|13566.7|13564.7|13565.5|13563.5|107
1649038200000|2022-04-04 02:10:00|13565.4|13563.4|13567.3|13565.3|13567.3|13565.3|13565.4|13563.4|94
1649038500000|2022-04-04 02:15:00|13567|13565|13567.3|13565.3|13567.7|13565.7|13567|13565|82
1649038800000|2022-04-04 02:20:00|13567.4|13565.4|13567.4|13565.4|13567.6|13565.6|13567.1|13565.1|65
1649039100000|2022-04-04 02:25:00|13567.5|13565.5|13568.3|13566.3|13568.7|13566.7|13567.1|13565.1|68
1649039400000|2022-04-04 02:30:00|13568.2|13566.2|13568.5|13566.5|13568.8|13566.8|13568.2|13566.2|62
1649039700000|2022-04-04 02:35:00|13568.4|13566.4|13568.6|13566.6|13569|13567|13568.3|13566.3|93
1649040000000|2022-04-04 02:40:00|13568.7|13566.7|13570.1|13568.1|13570.7|13568.7|13568.4|13566.4|120
1649040300000|2022-04-04 02:45:00|13570.2|13568.2|13570.7|13568.7|13572.4|13569.1|13570|13567.3|108
1649040600000|2022-04-04 02:50:00|13570.6|13568.6|13569.5|13567.5|13570.6|13568.6|13569.4|13567.4|78
1649040900000|2022-04-04 02:55:00|13569.4|13567.4|13568.7|13566.7|13569.8|13567.8|13568.6|13566.6|91
1649041200000|2022-04-04 03:00:00|13568.5|13566.5|13568.5|13566.5|13569.8|13567.8|13568.5|13566.5|98
1649041500000|2022-04-04 03:05:00|13568.6|13566.6|13569.3|13567.3|13569.5|13567.5|13568.4|13566.4|55
1649041800000|2022-04-04 03:10:00|13569.4|13567.4|13568.4|13566.4|13569.4|13567.4|13568.2|13566.2|61
1649042100000|2022-04-04 03:15:00|13568.3|13566.3|13567.7|13565.7|13568.3|13566.3|13567.4|13565.4|71
1649042400000|2022-04-04 03:20:00|13567.6|13565.6|13567.4|13565.4|13567.8|13565.8|13567.3|13565.3|64
1649042700000|2022-04-04 03:25:00|13567.3|13565.3|13567.4|13565.4|13567.5|13565.5|13566.9|13564.9|64
1649043000000|2022-04-04 03:30:00|13567.3|13565.3|13567.6|13565.6|13567.7|13565.7|13567.1|13565.1|65
1649043300000|2022-04-04 03:35:00|13567.7|13565.7|13567.5|13565.5|13568.7|13566.7|13567.4|13565.4|75
1649043600000|2022-04-04 03:40:00|13568|13566|13570.2|13568.2|13570.4|13568.4|13567.9|13565.9|106
1649043900000|2022-04-04 03:45:00|13570.1|13568.1|13570.7|13568.7|13571|13569|13570|13568|57
1649044200000|2022-04-04 03:50:00|13570.6|13568.6|13570.7|13568.7|13571.4|13569.4|13570|13568|92
1649044500000|2022-04-04 03:55:00|13570.6|13568.6|13572.5|13570.5|13572.9|13570.9|13570.5|13568.5|124
1649044800000|2022-04-04 04:00:00|13572.4|13570.4|13571.7|13569.7|13574|13572|13571.1|13569.1|129
1649045100000|2022-04-04 04:05:00|13571.6|13569.6|13571.2|13569.2|13571.9|13569.9|13571.2|13569.2|82
1649045400000|2022-04-04 04:10:00|13571.3|13569.3|13570.1|13568.1|13571.3|13569.3|13569.5|13567.5|81
1649045700000|2022-04-04 04:15:00|13570|13568|13569.8|13567.8|13571.7|13568.4|13569.7|13566.7|68
1649046000000|2022-04-04 04:20:00|13569.7|13567.7|13569.2|13567.2|13569.9|13567.9|13569.2|13567.2|59
1649046300000|2022-04-04 04:25:00|13569.3|13567.3|13569.6|13567.6|13570.1|13568.1|13569.1|13567.1|77
1649046600000|2022-04-04 04:30:00|13569.7|13567.7|13569.6|13567.6|13569.8|13567.8|13569.4|13567.4|65
1649046900000|2022-04-04 04:35:00|13569.5|13567.5|13569.4|13567.4|13569.7|13567.7|13569.4|13567.4|44
1649047200000|2022-04-04 04:40:00|13569.3|13567.3|13569.7|13567.7|13569.9|13567.9|13569.3|13567.3|46
1649047500000|2022-04-04 04:45:00|13569.6|13567.6|13569.8|13567.8|13569.9|13567.9|13569.3|13567.3|48
1649047800000|2022-04-04 04:50:00|13570.6|13568.6|13570.3|13568.3|13570.6|13568.6|13570.1|13568.1|71
1649048100000|2022-04-04 04:55:00|13570.2|13568.2|13569.6|13567.6|13570.3|13568.3|13569.4|13567.4|65
1649048400000|2022-04-04 05:00:00|13569.5|13567.5|13569.4|13567.4|13569.7|13567.7|13569.3|13567.3|55
1649048700000|2022-04-04 05:05:00|13569.5|13567.5|13568.9|13566.9|13569.5|13567.5|13568.3|13566.3|95
1649049000000|2022-04-04 05:10:00|13569|13567|13568.7|13566.7|13569.1|13567.1|13568.6|13566.6|65
1649049300000|2022-04-04 05:15:00|13568.8|13566.8|13568.9|13566.9|13569.1|13567.1|13568.7|13566.7|43
1649049600000|2022-04-04 05:20:00|13568.8|13566.8|13569.4|13567.4|13569.8|13567.8|13568.8|13566.8|69
1649049900000|2022-04-04 05:25:00|13569.5|13567.5|13570.2|13568.2|13571.7|13568.7|13569.5|13566.6|112
1649050200000|2022-04-04 05:30:00|13570.3|13568.3|13571.6|13569.6|13572.2|13569.8|13569.9|13566.7|138
1649050500000|2022-04-04 05:35:00|13571.7|13569.7|13570.2|13568.2|13572.5|13569.7|13569.8|13566.6|158
1649050800000|2022-04-04 05:40:00|13570.3|13568.3|13571.1|13569.1|13572.1|13569.3|13569.6|13566.4|126
1649051100000|2022-04-04 05:45:00|13571.2|13569.2|13571|13569|13573.1|13569.8|13570.9|13567.6|133
1649051400000|2022-04-04 05:50:00|13570.9|13568.9|13571|13569|13572.7|13570|13570.5|13567.4|124
1649051700000|2022-04-04 05:55:00|13571.1|13569.1|13569.5|13567.5|13572.6|13569.2|13569.5|13566|129
1649052000000|2022-04-04 06:00:00|13569.6|13567.6|13570.3|13568.3|13571.7|13569.2|13569.4|13566.5|143
1649052300000|2022-04-04 06:05:00|13570.2|13568.2|13572.6|13570.6|13572.8|13570.8|13569.8|13567.8|117
1649052600000|2022-04-04 06:10:00|13572.7|13570.7|13576.5|13574.5|13576.9|13574.9|13572.6|13570.4|216
1649052900000|2022-04-04 06:15:00|13576.6|13574.6|13577|13575|13578.8|13576.5|13576.1|13573.3|126
1649053200000|2022-04-04 06:20:00|13576.9|13574.9|13575.4|13573.4|13578.8|13575.7|13575.1|13572.2|128
1649053500000|2022-04-04 06:25:00|13575.5|13573.5|13574.3|13572.3|13575.6|13573.6|13574.3|13572.3|80
1649053800000|2022-04-04 06:30:00|13574.4|13572.4|13573.4|13571.4|13575.4|13572.5|13573.3|13570.1|128
1649054100000|2022-04-04 06:35:00|13573.3|13571.3|13574.9|13569.9|13575.3|13571.8|13572.8|13569.4|133
1649054400000|2022-04-04 06:40:00|13575|13570|13572.5|13570.5|13575.2|13571|13572.3|13568.8|161
1649054700000|2022-04-04 06:45:00|13572.4|13570.4|13574.5|13569.5|13575.2|13571.3|13572.4|13569.1|145
1649055000000|2022-04-04 06:50:00|13574.4|13569.4|13571|13569|13574.6|13571.1|13570.2|13566.7|203
1649055300000|2022-04-04 06:55:00|13571.1|13569.1|13570.5|13568.5|13573.8|13570.3|13570.3|13567.5|251
1649055600000|2022-04-04 07:00:00|13570.6|13568.6|13569.3|13567.3|13571.6|13569.6|13569|13567|207
1649055900000|2022-04-04 07:05:00|13569.4|13567.4|13570.9|13568.9|13571|13569|13569.2|13567.2|179
1649056200000|2022-04-04 07:10:00|13570.8|13568.8|13571.3|13569.3|13572.9|13569.6|13569.5|13566.4|226
1649056500000|2022-04-04 07:15:00|13571.4|13569.4|13570.5|13568.5|13574.1|13570.6|13569.6|13567|213
1649056800000|2022-04-04 07:20:00|13570.7|13568.7|13570.5|13568.5|13571.7|13569|13569.5|13566.1|151
1649057100000|2022-04-04 07:25:00|13570.6|13568.6|13569.9|13567.9|13572.3|13569|13569.4|13566.1|198
1649057400000|2022-04-04 07:30:00|13570|13568|13569.9|13567.9|13571.4|13568.1|13569|13565.6|198
1649057700000|2022-04-04 07:35:00|13569.8|13567.8|13570.1|13568.1|13572.5|13569.8|13569.6|13566.1|198
1649058000000|2022-04-04 07:40:00|13570|13568|13569.7|13567.7|13571.4|13568|13568.2|13565.6|234
1649058300000|2022-04-04 07:45:00|13569.8|13567.8|13569.9|13567.9|13571.4|13568.1|13569.3|13566.1|163
1649058600000|2022-04-04 07:50:00|13569.8|13567.8|13569.2|13567.2|13570|13568|13569|13567|138
1649058900000|2022-04-04 07:55:00|13569.3|13567.3|13567.2|13565.2|13570.7|13567.4|13567.1|13564.7|174
1649059200000|2022-04-04 08:00:00|13567.3|13565.3|13568.3|13566.3|13569.8|13566.9|13567.2|13563.8|252
1649059500000|2022-04-04 08:05:00|13568.4|13566.4|13568.4|13566.4|13570.8|13567.4|13568.3|13565|287
1649059800000|2022-04-04 08:10:00|13568.3|13566.3|13569|13567|13570.1|13567.6|13567.1|13564.5|256
1649060100000|2022-04-04 08:15:00|13568.9|13566.9|13567.7|13565.7|13571|13567.6|13567.3|13564.3|249
1649060400000|2022-04-04 08:20:00|13567.9|13565.9|13567.9|13565.9|13569.6|13566.8|13566.9|13563.7|214
1649060700000|2022-04-04 08:25:00|13567.8|13565.8|13567.6|13565.6|13569.9|13566.3|13566.9|13564.1|173
1649061000000|2022-04-04 08:30:00|13567.7|13565.7|13567.1|13565.1|13569.4|13565.8|13566.3|13564|215
1649061300000|2022-04-04 08:35:00|13567.2|13565.2|13568.1|13566.1|13568.9|13566.1|13566.6|13563.6|153
1649061600000|2022-04-04 08:40:00|13568|13566|13567.7|13565.7|13568.4|13566.4|13567.3|13565.3|100
1649061900000|2022-04-04 08:45:00|13567.6|13565.6|13567.6|13565.6|13567.8|13565.8|13567.1|13565.1|71
1649062200000|2022-04-04 08:50:00|13567.7|13565.7|13567.4|13565.4|13567.7|13565.7|13566.9|13564.9|113
1649062500000|2022-04-04 08:55:00|13567.2|13565.2|13568.5|13566.5|13570.2|13566.9|13567.2|13565.1|133
1649062800000|2022-04-04 09:00:00|13568.6|13566.6|13567.8|13565.8|13569.6|13567.6|13567.5|13565.5|228
1649063100000|2022-04-04 09:05:00|13567.7|13565.7|13569.6|13567.6|13570.9|13567.6|13567.1|13564.2|185
1649063400000|2022-04-04 09:10:00|13569.5|13567.5|13570.1|13568.1|13571.4|13568.3|13569.3|13565.7|172
1649063700000|2022-04-04 09:15:00|13570.2|13568.2|13570.3|13568.3|13571.7|13568.8|13569.5|13566.6|140
1649064000000|2022-04-04 09:20:00|13570.2|13568.2|13570.3|13568.3|13571.6|13568.4|13568.7|13565.5|161
1649064300000|2022-04-04 09:25:00|13570.5|13568.5|13572.7|13570.7|13573.7|13570.8|13569.5|13566.1|149
1649064600000|2022-04-04 09:30:00|13572.6|13570.6|13572.7|13570.7|13573.1|13571.1|13571.1|13567.8|208
1649064900000|2022-04-04 09:35:00|13572.8|13570.8|13571.7|13569.7|13574.3|13571|13571.4|13569|181
1649065200000|2022-04-04 09:40:00|13571.6|13569.6|13572.4|13570.4|13572.7|13570.7|13571.1|13569.1|151
1649065500000|2022-04-04 09:45:00|13572.3|13570.3|13571.2|13569.2|13572.5|13570.5|13571|13569|179
1649065800000|2022-04-04 09:50:00|13571.1|13569.1|13571.6|13569.6|13572.2|13570.2|13570.9|13568.9|128
1649066100000|2022-04-04 09:55:00|13571.7|13569.7|13571.7|13569.7|13571.9|13569.9|13570.9|13568.9|138
1649066400000|2022-04-04 10:00:00|13571.8|13569.8|13571.4|13569.4|13572.1|13570.1|13571.2|13569.2|124
1649066700000|2022-04-04 10:05:00|13571.3|13569.3|13571.9|13566.9|13572.6|13569.5|13570.3|13566.8|144
1649067000000|2022-04-04 10:10:00|13571.8|13566.8|13572.4|13567.4|13573|13569.9|13570.4|13566.8|162
1649067300000|2022-04-04 10:15:00|13572.5|13567.5|13571.6|13569.6|13573|13569.7|13570.8|13567.3|158
1649067600000|2022-04-04 10:20:00|13571.5|13569.5|13571.1|13569.1|13572|13570|13570.7|13568.7|161
1649067900000|2022-04-04 10:25:00|13571.2|13569.2|13570.6|13568.6|13571.4|13569.4|13570.3|13568.3|137
1649068200000|2022-04-04 10:30:00|13570.7|13568.7|13573|13571|13573|13571|13570.6|13567.6|113
1649068500000|2022-04-04 10:35:00|13572.8|13570.8|13575.2|13573.2|13576.8|13573.3|13572.8|13569.8|193
1649068800000|2022-04-04 10:40:00|13575.1|13573.1|13575.9|13570.9|13576.4|13573.5|13574.3|13570.8|152
1649069100000|2022-04-04 10:45:00|13576|13571|13574.1|13572.1|13576.3|13572.8|13573.5|13570.2|160
1649069400000|2022-04-04 10:50:00|13574|13572|13576.2|13571.2|13576.2|13572.7|13573.5|13570|117
1649069700000|2022-04-04 10:55:00|13576.1|13571.1|13575.3|13573.3|13577.1|13573.5|13573.9|13570.4|167
1649070000000|2022-04-04 11:00:00|13575.4|13573.4|13574.3|13572.3|13576.6|13573.4|13574.3|13571.3|135
1649070300000|2022-04-04 11:05:00|13574.2|13572.2|13573.7|13571.7|13575.6|13572.4|13573.4|13570.1|113
1649070600000|2022-04-04 11:10:00|13575.2|13570.2|13574.2|13572.2|13575.8|13572.5|13573.3|13570.2|140
1649070900000|2022-04-04 11:15:00|13574.3|13572.3|13573.1|13571.1|13575.6|13572.3|13572.9|13569.7|112
1649071200000|2022-04-04 11:20:00|13573.4|13571.4|13573.2|13571.2|13575.4|13572.4|13573|13570.3|110
1649071500000|2022-04-04 11:25:00|13573.1|13571.1|13574.1|13572.1|13574.6|13572.1|13572.5|13569.6|153
1649071800000|2022-04-04 11:30:00|13574.2|13572.2|13574.9|13572.9|13576.2|13573.3|13574.1|13571.1|171
1649072100000|2022-04-04 11:35:00|13574.8|13572.8|13575.4|13573.4|13576.3|13573.5|13574.5|13571.3|133
1649072400000|2022-04-04 11:40:00|13575.5|13573.5|13575.1|13573.1|13576.4|13573.7|13574.6|13571.4|156
1649072700000|2022-04-04 11:45:00|13575.2|13573.2|13574.6|13572.6|13575.8|13573.8|13574.3|13572.3|181
1649073000000|2022-04-04 11:50:00|13574.5|13572.5|13574.5|13572.5|13575.5|13573.5|13574.4|13572.4|123
1649073300000|2022-04-04 11:55:00|13574.6|13572.6|13575.6|13573.6|13575.7|13573.7|13574.2|13572.2|135
1649073600000|2022-04-04 12:00:00|13575.5|13573.5|13574.7|13572.7|13576.2|13573.8|13574.4|13571.1|224
1649073900000|2022-04-04 12:05:00|13574.6|13572.6|13573.6|13571.6|13574.8|13572.8|13573.3|13571.3|173
1649074200000|2022-04-04 12:10:00|13573.5|13571.5|13575.2|13573.2|13575.2|13573.2|13573.3|13571.3|86
1649074500000|2022-04-04 12:15:00|13575.1|13573.1|13573.8|13571.8|13575.1|13573.1|13573.4|13571.4|124
1649074800000|2022-04-04 12:20:00|13573.9|13571.9|13574.2|13572.2|13575.7|13572.8|13573.5|13570.6|126
1649075100000|2022-04-04 12:25:00|13574.1|13572.1|13573.9|13571.9|13574.6|13572.6|13573.8|13571.8|156
1649075400000|2022-04-04 12:30:00|13573.8|13571.8|13574.7|13572.7|13575.4|13572.7|13573.4|13570.4|137
1649075700000|2022-04-04 12:35:00|13574.6|13572.6|13574.2|13572.2|13574.8|13572.8|13573.6|13571.6|155
1649076000000|2022-04-04 12:40:00|13574.3|13572.3|13573.8|13571.8|13574.6|13572.6|13573.4|13571.4|141
1649076300000|2022-04-04 12:45:00|13573.9|13571.9|13574.1|13572.1|13576.3|13572.7|13573.7|13570.4|125
1649076600000|2022-04-04 12:50:00|13574|13572|13573.5|13571.5|13574.2|13572.2|13573.4|13571.4|99
1649076900000|2022-04-04 12:55:00|13573.6|13571.6|13573.6|13571.6|13573.7|13571.7|13573|13571|115
1649077200000|2022-04-04 13:00:00|13573.5|13571.5|13573.5|13571.5|13573.7|13571.7|13573.3|13571.3|69
1649077500000|2022-04-04 13:05:00|13573.4|13571.4|13573.3|13571.3|13573.5|13571.5|13573|13571|106
1649077800000|2022-04-04 13:10:00|13573.5|13571.5|13573.7|13571.7|13573.9|13571.9|13573.2|13571.2|118
1649078100000|2022-04-04 13:15:00|13573.6|13571.6|13573.7|13571.7|13573.9|13571.9|13573.5|13571.5|128
1649078400000|2022-04-04 13:20:00|13573.8|13571.8|13573.7|13571.7|13573.9|13571.9|13573.3|13571.3|165
1649078700000|2022-04-04 13:25:00|13573.8|13571.8|13575.4|13570.4|13576.1|13572.7|13573.5|13570.2|187
1649079000000|2022-04-04 13:30:00|13575.3|13570.3|13575|13573|13576.6|13573.4|13573.7|13570.3|344
1649079300000|2022-04-04 13:35:00|13575.1|13573.1|13572.7|13570.7|13576.7|13573.3|13572.7|13570.2|290
1649079600000|2022-04-04 13:40:00|13572.8|13570.8|13572.6|13570.6|13574.2|13571.3|13571.8|13568.9|305
1649079900000|2022-04-04 13:45:00|13572.5|13570.5|13571.8|13569.8|13572.8|13570.8|13571.7|13569.7|180
1649080200000|2022-04-04 13:50:00|13571.9|13569.9|13571.4|13569.4|13573.5|13570.3|13571.3|13568.4|163
1649080500000|2022-04-04 13:55:00|13571.3|13569.3|13573|13568|13573|13569.6|13571|13567.8|143
1649080800000|2022-04-04 14:00:00|13572.9|13567.9|13571.3|13569.3|13573.4|13570|13571.1|13567.9|184
1649081100000|2022-04-04 14:05:00|13571.4|13569.4|13571.5|13569.5|13572.5|13570.5|13571.2|13569.2|187
1649081400000|2022-04-04 14:10:00|13571.6|13569.6|13571.7|13569.7|13571.9|13569.9|13571.1|13569.1|131
1649081700000|2022-04-04 14:15:00|13571.8|13569.8|13571.3|13569.3|13572.7|13570.7|13571.2|13569.2|169
1649082000000|2022-04-04 14:20:00|13571.2|13569.2|13571.3|13569.3|13571.9|13569.9|13571.1|13569.1|150
1649082300000|2022-04-04 14:25:00|13571.2|13569.2|13571.5|13569.5|13571.7|13569.7|13571.1|13569.1|120
1649082600000|2022-04-04 14:30:00|13571.6|13569.6|13571.6|13569.6|13572|13570|13571.4|13569.4|122
1649082900000|2022-04-04 14:35:00|13571.5|13569.5|13571.9|13569.9|13572.1|13570.1|13570.4|13568.4|153
1649083200000|2022-04-04 14:40:00|13572|13570|13570.5|13568.5|13572.3|13570.3|13570.4|13568.4|183
1649083500000|2022-04-04 14:45:00|13570.4|13568.4|13569.5|13567.5|13570.6|13568.6|13569|13567|195
1649083800000|2022-04-04 14:50:00|13569.4|13567.4|13568.5|13566.5|13569.6|13567.6|13568.1|13566.1|208
1649084100000|2022-04-04 14:55:00|13568.4|13566.4|13568.3|13566.3|13568.7|13566.7|13568|13566|228
1649084400000|2022-04-04 15:00:00|13568.4|13566.4|13567.5|13565.5|13569.3|13566.4|13567.2|13564.3|131
1649084700000|2022-04-04 15:05:00|13567.4|13565.4|13568.6|13566.6|13570.1|13566.8|13567.3|13564.6|131
1649085000000|2022-04-04 15:10:00|13568.7|13566.7|13567.6|13565.6|13569.5|13566.7|13567.4|13564.2|120
1649085300000|2022-04-04 15:15:00|13567.5|13565.5|13567.8|13565.8|13569.4|13566|13567.4|13564.3|89
1649085600000|2022-04-04 15:20:00|13567.7|13565.7|13567.9|13565.9|13569.8|13566.4|13567.6|13564.4|99
1649085900000|2022-04-04 15:25:00|13568|13566|13567.5|13565.5|13568.2|13566.2|13567.3|13565.3|82
1649086200000|2022-04-04 15:30:00|13567.4|13565.4|13567.3|13565.3|13567.6|13565.6|13567.2|13565.2|96
1649086500000|2022-04-04 15:35:00|13567.4|13565.4|13566.7|13564.7|13567.5|13565.5|13566.2|13564.2|122
1649086800000|2022-04-04 15:40:00|13566.6|13564.6|13566.4|13564.4|13568.3|13564.8|13566.2|13563.3|145
1649087100000|2022-04-04 15:45:00|13566.3|13564.3|13566.6|13564.6|13566.7|13564.7|13566.2|13564.2|70
1649087400000|2022-04-04 15:50:00|13566.7|13564.7|13566.7|13564.7|13566.7|13564.7|13566.4|13564.4|68
1649087700000|2022-04-04 15:55:00|13566.6|13564.6|13568.4|13563.4|13568.4|13565.6|13566.5|13563.3|89
1649088000000|2022-04-04 16:00:00|13568.5|13563.5|13568.4|13566.4|13570.1|13566.6|13566.9|13563.4|172
1649088300000|2022-04-04 16:05:00|13568.5|13566.5|13570.9|13565.9|13570.9|13567.1|13568.4|13565.1|121
1649088600000|2022-04-04 16:10:00|13571|13566|13570.5|13565.5|13571|13567.3|13569.2|13565.3|70
1649088900000|2022-04-04 16:15:00|13570.4|13565.4|13570.9|13565.9|13571.2|13567.5|13568.9|13565.3|113
1649089200000|2022-04-04 16:20:00|13569.4|13567.4|13570.6|13565.6|13571|13567.4|13569|13565.4|75
1649089500000|2022-04-04 16:25:00|13570.5|13565.5|13570.9|13565.9|13571.1|13567.6|13569|13565.3|80
1649089800000|2022-04-04 16:30:00|13570.8|13565.8|13571.7|13566.7|13571.9|13568|13569.4|13565.8|123
1649090100000|2022-04-04 16:35:00|13571.8|13566.8|13571.6|13566.6|13571.9|13568.5|13570|13566.5|121
1649090400000|2022-04-04 16:40:00|13571.5|13566.5|13572.6|13567.6|13572.9|13568.6|13570.3|13566.5|128
1649090700000|2022-04-04 16:45:00|13572.5|13567.5|13571.2|13569.2|13572.8|13569.2|13571|13567.2|102
1649091000000|2022-04-04 16:50:00|13571.3|13569.3|13572.6|13567.6|13573.1|13569.7|13571|13567.4|118
1649091300000|2022-04-04 16:55:00|13572.7|13567.7|13571.4|13566.4|13572.8|13569.3|13569.8|13566.3|98
1649091600000|2022-04-04 17:00:00|13571.5|13566.5|13572.4|13567.4|13572.7|13567.7|13571.4|13566.4|110
1649091900000|2022-04-04 17:05:00|13572.5|13567.5|13572.2|13567.2|13572.5|13568.4|13570|13566.2|99
1649092200000|2022-04-04 17:10:00|13572.3|13567.3|13572.1|13567.1|13572.7|13569.1|13570.9|13567|96
1649092500000|2022-04-04 17:15:00|13572.2|13567.2|13572.4|13567.4|13572.4|13569.2|13570.8|13567|84
1649092800000|2022-04-04 17:20:00|13572.5|13567.5|13571|13569|13572.8|13569.3|13570.8|13567.2|93
1649093100000|2022-04-04 17:25:00|13570.9|13568.9|13571.6|13566.6|13572.3|13569|13570.2|13566.5|84
1649093400000|2022-04-04 17:30:00|13571.5|13566.5|13570.8|13568.8|13572.3|13569|13570.2|13566.4|83
1649093700000|2022-04-04 17:35:00|13570.7|13568.7|13572.1|13567.1|13572.4|13568.9|13570.6|13567.1|71
1649094000000|2022-04-04 17:40:00|13570.9|13568.9|13570.7|13568.7|13572.3|13569|13570.5|13567|98
1649094300000|2022-04-04 17:45:00|13570.6|13568.6|13572.5|13567.5|13572.7|13569.2|13570.6|13567.1|73
1649094600000|2022-04-04 17:50:00|13572.7|13567.7|13571.8|13569.8|13573.5|13570|13571.1|13567.4|100
1649094900000|2022-04-04 17:55:00|13571.9|13569.9|13571.9|13569.9|13573.6|13570.1|13571.5|13568|92
1649095200000|2022-04-04 18:00:00|13572|13570|13573.4|13568.4|13573.6|13571.2|13571.7|13568.3|92
1649095500000|2022-04-04 18:05:00|13573.5|13568.5|13571.8|13569.8|13573.5|13570.1|13571.6|13568.1|78
1649095800000|2022-04-04 18:10:00|13573.2|13568.2|13573.2|13568.2|13573.3|13569.8|13571.7|13568.1|55
1649096100000|2022-04-04 18:15:00|13573.1|13568.1|13572.1|13570.1|13573.6|13570.1|13571.6|13568|89
1649096400000|2022-04-04 18:20:00|13572|13570|13572.2|13567.2|13573.4|13570.1|13570.7|13567|79
1649096700000|2022-04-04 18:25:00|13570.8|13568.8|13571.4|13566.4|13572.2|13568.8|13570|13566.4|87
1649097000000|2022-04-04 18:30:00|13569.5|13567.5|13570.2|13565.2|13571.7|13568.2|13568.6|13565.1|102
1649097300000|2022-04-04 18:35:00|13570.3|13565.3|13570.6|13565.6|13570.8|13567.3|13568.8|13565.2|87
1649097600000|2022-04-04 18:40:00|13570.7|13565.7|13570.5|13565.5|13570.8|13567.4|13568.9|13565.4|75
1649097900000|2022-04-04 18:45:00|13570.4|13565.4|13570.6|13565.6|13570.9|13567.4|13569.3|13565.3|83
1649098200000|2022-04-04 18:50:00|13570.7|13565.7|13569.6|13564.6|13571.1|13566.2|13568|13564.5|88
1649098500000|2022-04-04 18:55:00|13568.1|13566.1|13569.7|13564.7|13569.9|13566.2|13567.8|13564.4|58
1649098800000|2022-04-04 19:00:00|13569.8|13564.8|13570.2|13565.2|13570.5|13567.2|13568.7|13564.7|93
1649099100000|2022-04-04 19:05:00|13570.1|13565.1|13569.7|13564.7|13570.2|13566.9|13567.8|13564.4|74
1649099400000|2022-04-04 19:10:00|13569.6|13564.6|13569.2|13564.2|13569.7|13566.2|13567.5|13564|87
1649099700000|2022-04-04 19:15:00|13569.1|13564.1|13569.2|13564.2|13569.4|13565.8|13567.6|13564.1|81
1649100000000|2022-04-04 19:20:00|13569.1|13564.1|13569.9|13564.9|13570.5|13565.8|13567.6|13564.1|95
1649100300000|2022-04-04 19:25:00|13569.8|13564.8|13570|13565|13570.2|13566.5|13568.4|13564.6|104
1649100600000|2022-04-04 19:30:00|13569.9|13564.9|13569.5|13564.5|13570.2|13566.7|13568.7|13564.5|90
1649100900000|2022-04-04 19:35:00|13569.6|13564.6|13569.3|13564.3|13569.8|13566.1|13567.9|13564.2|112
1649101200000|2022-04-04 19:40:00|13569.2|13564.2|13569.5|13564.5|13569.7|13566|13567.7|13564.2|82
1649101500000|2022-04-04 19:45:00|13569.6|13564.6|13569.3|13564.3|13569.7|13564.7|13569.2|13564.2|110
1649101800000|2022-04-04 19:50:00|13569.4|13564.4|13567.7|13565.7|13569.4|13565.9|13567.4|13563.9|94
1649102100000|2022-04-04 19:55:00|13567.8|13565.8|13569.6|13564.6|13570|13565.9|13567.6|13564.2|102
1649102400000|2022-04-04 20:00:00|13569.5|13564.5|13569.1|13564.1|13569.6|13565.7|13567.1|13563.8|85
1649102700000|2022-04-04 20:05:00|13567.6|13565.6|13569.2|13564.2|13569.3|13565.8|13567.5|13564.1|70
1649103000000|2022-04-04 20:10:00|13569.1|13564.1|13569.2|13564.2|13569.3|13565.8|13567.5|13564.1|81
1649103300000|2022-04-04 20:15:00|13569.1|13564.1|13569.2|13564.2|13569.2|13565.6|13567.4|13563.9|61
1649103600000|2022-04-04 20:20:00|13569.1|13564.1|13569.4|13564.4|13569.6|13566.1|13567.6|13564.1|61
1649103900000|2022-04-04 20:25:00|13569.5|13564.5|13569.4|13564.4|13569.6|13565.8|13567.8|13564.2|81
1649104200000|2022-04-04 20:30:00|13569.5|13564.5|13568.5|13563.5|13569.7|13564.7|13568.4|13563.4|98
1649104500000|2022-04-04 20:35:00|13568.4|13563.4|13568.4|13563.4|13568.5|13563.5|13567.8|13562.8|74
1649104800000|2022-04-04 20:40:00|13568.5|13563.5|13568.3|13563.3|13568.5|13564.7|13566.7|13563|86
1649105100000|2022-04-04 20:45:00|13568.4|13563.4|13568.5|13563.5|13568.7|13563.7|13568|13563|80
1649105400000|2022-04-04 20:50:00|13568.6|13563.6|13568.5|13563.5|13568.6|13563.6|13567.9|13562.9|86
1649105700000|2022-04-04 20:55:00|13568.6|13563.6|13568.7|13563.7|13569.8|13563.9|13567.5|13562.2|119
1649106000000|2022-04-04 21:00:00|13568.4|13563.4|13568.8|13563.8|13569.4|13563.9|13567.6|13562.6|14
1649106300000|2022-04-04 21:05:00|13568.6|13563.6|13568.4|13563.4|13568.7|13563.7|13567.7|13562.4|31
1649106600000|2022-04-04 21:10:00|13568.6|13563.6|13568.2|13563.2|13572.2|13563.9|13567.4|13559|175
1649106900000|2022-04-04 21:15:00|13569.9|13562.2|13570.7|13562.1|13571.3|13564.3|13567.9|13560.4|141
1649107200000|2022-04-04 21:20:00|13570.8|13562.3|13568.5|13563.5|13571.6|13564.5|13568.1|13560.8|154
1649107500000|2022-04-04 21:25:00|13569.4|13564.4|13570.7|13562.8|13571.9|13564.4|13568.3|13559.5|92
1649107800000|2022-04-04 21:30:00|13570.8|13562.9|13568.8|13563.8|13571.5|13564.2|13568.1|13560.6|114
1649108100000|2022-04-04 21:35:00|13568.5|13563.5|13569.8|13563.6|13571.7|13564.3|13568.2|13560.8|106
1649108400000|2022-04-04 21:40:00|13570|13563.2|13569|13564|13572.9|13564.4|13568.4|13559.6|104
1649108700000|2022-04-04 21:45:00|13568.9|13563.9|13568.3|13563.3|13571.7|13564.2|13568.3|13560.4|108
1649109000000|2022-04-04 21:50:00|13569.1|13564.1|13568.6|13563.6|13571.7|13564.3|13568.3|13559.5|98
1649109300000|2022-04-04 21:55:00|13568.7|13563.7|13571|13561.8|13571.6|13564.3|13568.1|13560.4|91
1649109600000|2022-04-04 22:00:00|13569.2|13564.2|13570.3|13562.5|13573.8|13564.7|13568.8|13559|170
1649109900000|2022-04-04 22:05:00|13570.7|13561.4|13568.9|13562.8|13571.9|13564.7|13568.1|13561.1|123
1649110200000|2022-04-04 22:10:00|13568.8|13563.8|13569.3|13564.3|13571.4|13564.7|13568.7|13562.6|90
1649110500000|2022-04-04 22:15:00|13569.2|13564.2|13568.9|13563.9|13571.3|13564.7|13568.4|13562.6|104
1649110800000|2022-04-04 22:20:00|13569|13564|13570.6|13563.1|13571.9|13564.7|13568.3|13562.3|91
1649111100000|2022-04-04 22:25:00|13569.4|13564.4|13569.5|13564.5|13572|13564.7|13568.3|13562.2|83
1649111400000|2022-04-04 22:30:00|13569.2|13564.2|13568.1|13563.1|13570.6|13564.7|13567.4|13560.8|114
1649111700000|2022-04-04 22:35:00|13567.4|13562.4|13567.8|13562.8|13571|13563.4|13566.2|13560.9|71
1649112000000|2022-04-04 22:40:00|13568|13563|13567.4|13562.4|13568|13563|13566.8|13561.8|79
1649112300000|2022-04-04 22:45:00|13567.2|13562.2|13568.2|13563.2|13568.5|13563.5|13566.7|13561.5|84
1649112600000|2022-04-04 22:50:00|13568.4|13563.4|13568.3|13563.3|13569.4|13563.7|13567|13562|76
1649112900000|2022-04-04 22:55:00|13568.1|13563.1|13568.5|13563.5|13568.6|13563.6|13567.9|13562.9|87
1649113200000|2022-04-04 23:00:00|13569.9|13561.8|13568.3|13563.3|13569.9|13563.6|13568|13561.8|76
1649113500000|2022-04-04 23:05:00|13568.2|13563.2|13568.1|13563.1|13568.5|13563.5|13568.1|13563.1|72
1649113800000|2022-04-04 23:10:00|13568|13563|13568.3|13563.3|13568.5|13563.5|13568|13563|60
1649114100000|2022-04-04 23:15:00|13568.4|13563.4|13567.7|13562.7|13568.5|13564.5|13566.5|13562.6|72
1649114400000|2022-04-04 23:20:00|13567.6|13562.6|13566.4|13564.4|13567.9|13564.4|13566.3|13562.6|60
1649114700000|2022-04-04 23:25:00|13566.3|13564.3|13566.3|13564.3|13568.1|13564.4|13566|13562.4|75
1649115000000|2022-04-04 23:30:00|13566.2|13564.2|13567.7|13562.7|13568|13564.6|13566.1|13562.7|61
1649115300000|2022-04-04 23:35:00|13567.8|13562.8|13565.7|13563.7|13567.8|13564.6|13565.3|13561.9|85
1649115600000|2022-04-04 23:40:00|13565.6|13563.6|13568.5|13563.5|13569.5|13566|13565.3|13561.9|114
1649115900000|2022-04-04 23:45:00|13568.4|13563.4|13566.9|13564.9|13568.6|13565.1|13566.5|13562.7|73
1649116200000|2022-04-04 23:50:00|13566.8|13564.8|13567.6|13565.6|13569.2|13565.7|13566.8|13563.4|62
1649116500000|2022-04-04 23:55:00|13567.4|13565.4|13569.5|13564.5|13569.7|13566.1|13567.4|13564.3|80
1649116800000|2022-04-05 00:00:00|13569.4|13564.4|13567.3|13565.3|13569.7|13566.1|13567.1|13564.2|125
1649117100000|2022-04-05 00:05:00|13567.2|13565.2|13568.1|13566.1|13569.9|13566.6|13566.3|13562.7|232
1649117400000|2022-04-05 00:10:00|13568.2|13566.2|13567.8|13565.8|13569.8|13566.4|13567.4|13563.8|115
1649117700000|2022-04-05 00:15:00|13567.7|13565.7|13569.8|13567.8|13571.3|13567.9|13567.6|13564.1|104
1649118000000|2022-04-05 00:20:00|13569.9|13567.9|13569.8|13567.8|13571.5|13568|13569.5|13566.2|86
1649118300000|2022-04-05 00:25:00|13569.9|13567.9|13570.3|13568.3|13571.8|13568.7|13569.3|13566|134
1649118600000|2022-04-05 00:30:00|13570.4|13568.4|13569.9|13567.9|13572.1|13568.6|13569.6|13566.8|78
1649118900000|2022-04-05 00:35:00|13569.8|13567.8|13568.7|13566.7|13571.5|13568.1|13568.7|13565.8|104
1649119200000|2022-04-05 00:40:00|13568.6|13566.6|13568.7|13566.7|13569.3|13567.3|13568.1|13566.1|103
1649119500000|2022-04-05 00:45:00|13568.8|13566.8|13567.9|13562.9|13569.2|13566.8|13566.4|13562.7|326
1649119800000|2022-04-05 00:50:00|13567.8|13562.8|13567.9|13562.9|13568.4|13564.8|13566.2|13562.5|239
1649120100000|2022-04-05 00:55:00|13568|13563|13565.5|13563.5|13568.2|13564.6|13565.2|13562|150
1649120400000|2022-04-05 01:00:00|13565.4|13563.4|13568.2|13566.2|13568.2|13566.2|13565.3|13563.3|140
1649120700000|2022-04-05 01:05:00|13568.1|13566.1|13568.1|13566.1|13568.5|13566.5|13567.7|13565.7|163
1649121000000|2022-04-05 01:10:00|13568.2|13566.2|13568.1|13566.1|13569.4|13566.2|13567.8|13564.4|89
1649121300000|2022-04-05 01:15:00|13568.2|13566.2|13567.6|13565.6|13569.6|13566.3|13567.6|13564.5|75
1649121600000|2022-04-05 01:20:00|13567.7|13565.7|13567.4|13565.4|13567.7|13565.7|13566.5|13564.5|75
1649121900000|2022-04-05 01:25:00|13567.5|13565.5|13566.5|13564.5|13567.9|13565.9|13566.4|13564.4|91
1649122200000|2022-04-05 01:30:00|13566.4|13564.4|13566.4|13564.4|13567.7|13564.8|13565.6|13562.7|147
1649122500000|2022-04-05 01:35:00|13566.3|13564.3|13566.5|13564.5|13568.9|13565.5|13566.2|13562.8|110
1649122800000|2022-04-05 01:40:00|13566.6|13564.6|13566.6|13564.6|13566.8|13564.8|13566.2|13564.2|99
1649123100000|2022-04-05 01:45:00|13566.5|13564.5|13567.7|13565.7|13567.9|13565.9|13566.4|13564.4|92
1649123400000|2022-04-05 01:50:00|13567.9|13565.9|13567.5|13565.5|13568.7|13566.2|13566.5|13563.5|88
1649123700000|2022-04-05 01:55:00|13567.4|13565.4|13567.9|13565.9|13568.7|13566.7|13567.4|13565.4|95
1649124000000|2022-04-05 02:00:00|13567.8|13565.8|13567.3|13565.3|13568|13566|13567.1|13565.1|60
1649124300000|2022-04-05 02:05:00|13567.4|13565.4|13569.9|13564.9|13569.9|13566.4|13567.2|13564.9|152
1649124600000|2022-04-05 02:10:00|13568.5|13566.5|13568.4|13566.4|13569.8|13566.7|13567.9|13564.5|78
1649124900000|2022-04-05 02:15:00|13568.5|13566.5|13569.5|13564.5|13569.5|13566.5|13567.9|13564.4|63
1649125200000|2022-04-05 02:20:00|13568|13566|13567.4|13565.4|13569.6|13566.4|13567.4|13564.4|85
1649125500000|2022-04-05 02:25:00|13567.5|13565.5|13570|13568|13570.8|13568.2|13567.4|13564.5|144
1649125800000|2022-04-05 02:30:00|13570.1|13568.1|13569.8|13567.8|13571.4|13569.1|13569.4|13566.2|112
1649126100000|2022-04-05 02:35:00|13569.7|13567.7|13569.8|13567.8|13571.5|13569.3|13569.7|13566.5|111
1649126400000|2022-04-05 02:40:00|13569.6|13567.6|13570.4|13568.4|13571|13569|13569.2|13567.2|101
1649126700000|2022-04-05 02:45:00|13570.3|13568.3|13571.9|13566.9|13571.9|13568.6|13569.6|13566.8|91
1649127000000|2022-04-05 02:50:00|13570.1|13568.1|13570.1|13568.1|13571.5|13569.2|13569.6|13566.5|101
1649127300000|2022-04-05 02:55:00|13570.2|13568.2|13571.4|13569.4|13572.9|13569.8|13570.1|13567.5|126
1649127600000|2022-04-05 03:00:00|13571.5|13569.5|13571.6|13569.6|13571.8|13569.8|13571.4|13569.4|67
1649127900000|2022-04-05 03:05:00|13571.5|13569.5|13569.8|13567.8|13571.7|13569.7|13569.7|13567.7|80
1649128200000|2022-04-05 03:10:00|13569.7|13567.7|13569.6|13567.6|13569.7|13567.7|13569.4|13567.4|63
1649128500000|2022-04-05 03:15:00|13569.5|13567.5|13568.3|13566.3|13571.6|13568.4|13568.2|13566|145
1649128800000|2022-04-05 03:20:00|13568.2|13566.2|13568.4|13566.4|13568.5|13566.5|13568.2|13566.2|43
1649129100000|2022-04-05 03:25:00|13568.5|13566.5|13568.4|13566.4|13568.6|13566.6|13568.3|13566.3|50
1649129400000|2022-04-05 03:30:00|13568.5|13566.5|13568.3|13566.3|13568.6|13566.6|13568.2|13566.2|66
1649129700000|2022-04-05 03:35:00|13568.4|13566.4|13568.4|13566.4|13568.5|13566.5|13568.2|13566.2|88
1649130000000|2022-04-05 03:40:00|13568.3|13566.3|13568.5|13566.5|13568.5|13566.5|13568.2|13566.2|46
1649130300000|2022-04-05 03:45:00|13568.3|13566.3|13568.4|13566.4|13568.9|13566.9|13568.2|13566.2|66
1649130600000|2022-04-05 03:50:00|13568.3|13566.3|13568.5|13566.5|13568.7|13566.7|13568.3|13566.3|38
1649130900000|2022-04-05 03:55:00|13568.4|13566.4|13568.4|13566.4|13568.6|13566.6|13568.2|13566.2|48
1649131200000|2022-04-05 04:00:00|13568.5|13566.5|13568.6|13566.6|13568.7|13566.7|13568.3|13566.3|51
1649131500000|2022-04-05 04:05:00|13568.7|13566.7|13568.7|13566.7|13568.8|13566.8|13568.4|13566.4|51
1649131800000|2022-04-05 04:10:00|13568.6|13566.6|13568.5|13566.5|13568.7|13566.7|13568.4|13566.4|56
1649132100000|2022-04-05 04:15:00|13568.7|13566.7|13570.7|13568.7|13570.8|13568.8|13568.3|13566.3|106
1649132400000|2022-04-05 04:20:00|13570.5|13568.5|13572.2|13567.2|13572.2|13568.8|13570.4|13567|80
1649132700000|2022-04-05 04:25:00|13572|13567|13570.8|13565.8|13572.2|13568.7|13569.2|13565.7|113
1649133000000|2022-04-05 04:30:00|13570.9|13565.9|13567.2|13565.2|13570.9|13566.7|13567.2|13563.4|250
1649133300000|2022-04-05 04:35:00|13568.6|13563.6|13569|13564|13569.2|13565.5|13566.9|13563.5|239
1649133600000|2022-04-05 04:40:00|13567.4|13565.4|13569|13564|13569.3|13565.5|13567.2|13563.6|222
1649133900000|2022-04-05 04:45:00|13567.3|13565.3|13569.6|13564.6|13569.7|13566|13567.1|13563.5|206
1649134200000|2022-04-05 04:50:00|13569.5|13564.5|13568.1|13566.1|13569.9|13566.2|13567.6|13564|241
1649134500000|2022-04-05 04:55:00|13568|13566|13567.5|13565.5|13569.6|13566.2|13567.4|13563.7|158
1649134800000|2022-04-05 05:00:00|13567.4|13565.4|13567.4|13565.4|13569.9|13566.4|13567.4|13563.7|237
1649135100000|2022-04-05 05:05:00|13567.3|13565.3|13567.6|13565.6|13569.3|13566.1|13567.1|13564.1|131
1649135400000|2022-04-05 05:10:00|13567.5|13565.5|13566.4|13564.4|13569|13565.5|13566.3|13563.7|98
1649135700000|2022-04-05 05:15:00|13566.3|13564.3|13566.3|13564.3|13566.7|13564.7|13566|13564|96
1649136000000|2022-04-05 05:20:00|13566.1|13564.1|13566|13564|13566.5|13564.5|13565.9|13563.9|76
1649136300000|2022-04-05 05:25:00|13566.1|13564.1|13565.5|13563.5|13566.2|13564.2|13565.1|13563.1|98
1649136600000|2022-04-05 05:30:00|13565.6|13563.6|13565.1|13563.1|13565.6|13563.6|13564.9|13562.9|82
1649136900000|2022-04-05 05:35:00|13565.2|13563.2|13564.3|13562.3|13565.3|13563.3|13564|13562|113
1649137200000|2022-04-05 05:40:00|13564.4|13562.4|13564.5|13562.5|13566|13562.7|13563.8|13560.5|117
1649137500000|2022-04-05 05:45:00|13564.6|13562.6|13564.3|13562.3|13565.9|13562.7|13564.1|13560.8|112
1649137800000|2022-04-05 05:50:00|13564.2|13562.2|13564.2|13562.2|13564.4|13562.4|13564|13562|88
1649138100000|2022-04-05 05:55:00|13564.1|13562.1|13564.4|13562.4|13564.6|13562.6|13563.9|13561.9|114
1649138400000|2022-04-05 06:00:00|13564.2|13562.2|13560|13555|13564.7|13562.7|13558.2|13554.9|194
1649138700000|2022-04-05 06:05:00|13559.9|13554.9|13560|13558|13562|13558.5|13558.2|13554.7|117
1649139000000|2022-04-05 06:10:00|13559.9|13557.9|13561.1|13559.1|13563|13559.6|13558.6|13555.2|206
1649139300000|2022-04-05 06:15:00|13562.5|13557.5|13558.9|13556.9|13562.7|13559.1|13558.7|13555.2|191
1649139600000|2022-04-05 06:20:00|13558.8|13556.8|13559.3|13557.3|13561|13557.4|13558.8|13555.3|119
1649139900000|2022-04-05 06:25:00|13559.4|13557.4|13559.1|13557.1|13560.5|13557.6|13558.4|13555.3|98
1649140200000|2022-04-05 06:30:00|13559.2|13557.2|13559|13557|13559.4|13557.4|13558.8|13556.8|108
1649140500000|2022-04-05 06:35:00|13558.9|13556.9|13558.3|13556.3|13560|13556.9|13558.1|13555|100
1649140800000|2022-04-05 06:40:00|13558.2|13556.2|13557.2|13555.2|13558.5|13556.5|13556.9|13554.9|108
1649141100000|2022-04-05 06:45:00|13557.1|13555.1|13557.3|13555.3|13557.5|13555.5|13556.9|13554.9|94
1649141400000|2022-04-05 06:50:00|13557.2|13555.2|13556.2|13554.2|13558.1|13555.3|13555.9|13553|103
1649141700000|2022-04-05 06:55:00|13556.1|13554.1|13555.3|13553.3|13558|13554.4|13555.2|13552.7|135
1649142000000|2022-04-05 07:00:00|13555.4|13553.4|13554|13552|13556.6|13553.4|13553.1|13549.8|307
1649142300000|2022-04-05 07:05:00|13553.9|13551.9|13554.4|13552.4|13556|13553.5|13553.4|13550.6|282
1649142600000|2022-04-05 07:10:00|13554.3|13552.3|13555.4|13553.4|13557|13553.5|13554.1|13551.4|199
1649142900000|2022-04-05 07:15:00|13556.9|13551.9|13555.3|13553.3|13557.6|13555.6|13555.1|13551.7|231
1649143200000|2022-04-05 07:20:00|13555.1|13553.1|13554.7|13552.7|13557.6|13554.2|13554.2|13551.5|262
1649143500000|2022-04-05 07:25:00|13554.6|13552.6|13554.7|13552.7|13555.1|13553.1|13554.1|13552.1|218
1649143800000|2022-04-05 07:30:00|13554.6|13552.6|13553.5|13551.5|13555.1|13552.9|13553.4|13550|164
1649144100000|2022-04-05 07:35:00|13553.6|13551.6|13553.5|13551.5|13555.3|13551.7|13553|13549.8|150
1649144400000|2022-04-05 07:40:00|13553.6|13551.6|13556|13551|13556.1|13552.7|13553.4|13550.9|114
1649144700000|2022-04-05 07:45:00|13554.4|13552.4|13553.6|13551.6|13556.1|13552.7|13553.1|13550|160
1649145000000|2022-04-05 07:50:00|13553.7|13551.7|13555|13550|13555.9|13552.4|13553.3|13549.9|141
1649145300000|2022-04-05 07:55:00|13553.5|13551.5|13553.6|13551.6|13555.1|13552|13553.2|13549.9|154
1649145600000|2022-04-05 08:00:00|13553.5|13551.5|13553.2|13551.2|13555.2|13551.8|13552.9|13550|167
1649145900000|2022-04-05 08:05:00|13553.4|13551.4|13553.5|13551.5|13555.1|13551.6|13553.1|13549.8|165
1649146200000|2022-04-05 08:10:00|13553.6|13551.6|13552.8|13550.8|13555.1|13551.6|13552.3|13549.1|134
1649146500000|2022-04-05 08:15:00|13552.9|13550.9|13553.4|13551.4|13554.9|13551.4|13552.3|13549|134
1649146800000|2022-04-05 08:20:00|13554.9|13549.9|13552.7|13550.7|13554.9|13551.4|13552.1|13548.9|148
1649147100000|2022-04-05 08:25:00|13552.6|13550.6|13554.6|13549.6|13555|13551.5|13552.4|13548.9|139
1649147400000|2022-04-05 08:30:00|13554.7|13549.7|13555.5|13553.5|13557.2|13553.8|13553.2|13549.5|191
1649147700000|2022-04-05 08:35:00|13555.6|13553.6|13555.6|13553.6|13557.4|13553.9|13555.3|13552.4|117
1649148000000|2022-04-05 08:40:00|13555.5|13553.5|13555.6|13553.6|13558|13554.7|13555.4|13552.2|144
1649148300000|2022-04-05 08:45:00|13555.7|13553.7|13555.2|13553.2|13557.1|13553.7|13555|13552|110
1649148600000|2022-04-05 08:50:00|13555.1|13553.1|13555.5|13553.5|13557.9|13554.4|13555.1|13551.8|176
1649148900000|2022-04-05 08:55:00|13555.4|13553.4|13555.4|13553.4|13557.1|13553.8|13555.2|13551.9|116
1649149200000|2022-04-05 09:00:00|13555.6|13553.6|13555.3|13553.3|13557|13553.7|13555|13551.9|192
1649149500000|2022-04-05 09:05:00|13555.4|13553.4|13556|13551|13557|13553.4|13554.2|13550.8|172
1649149800000|2022-04-05 09:10:00|13554.5|13552.5|13554.4|13552.4|13554.6|13552.6|13554.1|13552.1|114
1649150100000|2022-04-05 09:15:00|13554.5|13552.5|13553.5|13551.5|13554.5|13552.5|13553.4|13551.4|99
1649150400000|2022-04-05 09:20:00|13553.6|13551.6|13553.5|13551.5|13553.7|13551.7|13553.1|13551.1|99
1649150700000|2022-04-05 09:25:00|13553.6|13551.6|13552.3|13550.3|13554.9|13551.7|13552|13548.9|162
1649151000000|2022-04-05 09:30:00|13552.2|13550.2|13553.9|13548.9|13554.1|13550.6|13552|13548.9|94
1649151300000|2022-04-05 09:35:00|13554|13549|13552.4|13550.4|13554.1|13550.6|13552.2|13548.8|107
1649151600000|2022-04-05 09:40:00|13552.5|13550.5|13552.6|13550.6|13554.1|13550.8|13552.2|13548.9|128
1649151900000|2022-04-05 09:45:00|13552.5|13550.5|13552.2|13550.2|13554.1|13550.6|13552.2|13548.9|118
1649152200000|2022-04-05 09:50:00|13552.3|13550.3|13553.1|13551.1|13554.6|13551.2|13552.2|13548.8|100
1649152500000|2022-04-05 09:55:00|13553.2|13551.2|13554.6|13549.6|13555.3|13551.7|13552.6|13549.3|210
1649152800000|2022-04-05 10:00:00|13554.7|13549.7|13554.2|13552.2|13555.9|13552.3|13553|13549.5|226
1649153100000|2022-04-05 10:05:00|13555.7|13550.7|13555.4|13553.4|13556.1|13553.5|13554.3|13550.7|136
1649153400000|2022-04-05 10:10:00|13557|13552|13557.6|13552.6|13557.7|13554.2|13554.5|13551.4|217
1649153700000|2022-04-05 10:15:00|13557.7|13552.7|13556.3|13554.3|13557.9|13554.5|13555.8|13552.5|154
1649154000000|2022-04-05 10:20:00|13556.4|13554.4|13557.3|13552.3|13559.1|13555.5|13556.3|13552.1|208
1649154300000|2022-04-05 10:25:00|13557.4|13552.4|13557.5|13555.5|13558.9|13555.8|13555.9|13552.3|176
1649154600000|2022-04-05 10:30:00|13557.4|13555.4|13559.6|13557.6|13561.3|13557.8|13557.3|13553.9|148
1649154900000|2022-04-05 10:35:00|13559.7|13557.7|13561.2|13559.2|13563.5|13559.7|13559.6|13556.1|256
1649155200000|2022-04-05 10:40:00|13561.3|13559.3|13561.1|13559.1|13563.2|13559.7|13560.7|13557.2|187
1649155500000|2022-04-05 10:45:00|13561.2|13559.2|13560.4|13558.4|13562.5|13559.2|13560.2|13556.7|150
1649155800000|2022-04-05 10:50:00|13560.5|13558.5|13558.9|13556.9|13562.2|13558.7|13558.5|13554.8|167
1649156100000|2022-04-05 10:55:00|13558.8|13556.8|13558.6|13556.6|13560.1|13556.8|13557.9|13555|138
1649156400000|2022-04-05 11:00:00|13558.5|13556.5|13558.4|13556.4|13559|13557|13558.2|13556.2|130
1649156700000|2022-04-05 11:05:00|13558.2|13556.2|13558.4|13556.4|13560.1|13556.7|13558.2|13555|89
1649157000000|2022-04-05 11:10:00|13558.5|13556.5|13558.1|13556.1|13558.6|13556.6|13558|13556|139
1649157300000|2022-04-05 11:15:00|13558.2|13556.2|13558.1|13556.1|13558.5|13556.5|13557.9|13555.9|103
1649157600000|2022-04-05 11:20:00|13558.2|13556.2|13558.2|13556.2|13558.5|13556.5|13557.7|13555.7|131
1649157900000|2022-04-05 11:25:00|13558.3|13556.3|13556.3|13554.3|13559.1|13556.3|13556.2|13553.9|185
1649158200000|2022-04-05 11:30:00|13556.4|13554.4|13557|13555|13558.6|13555.1|13556.1|13552.9|143
1649158500000|2022-04-05 11:35:00|13557.1|13555.1|13555.5|13553.5|13557.2|13555.2|13555.2|13551.9|90
1649158800000|2022-04-05 11:40:00|13555.4|13553.4|13555.6|13553.6|13557.5|13553.9|13555.2|13551.7|123
1649159100000|2022-04-05 11:45:00|13555.5|13553.5|13555.6|13553.6|13557|13553.7|13555.2|13552|82
1649159400000|2022-04-05 11:50:00|13555.5|13553.5|13558.3|13553.3|13558.4|13554.9|13555.4|13552.2|148
1649159700000|2022-04-05 11:55:00|13556.6|13554.6|13556.7|13554.7|13559.4|13556|13556.5|13553.1|143
1649160000000|2022-04-05 12:00:00|13556.8|13554.8|13555.4|13553.4|13557.2|13554.8|13555.3|13551.9|154
1649160300000|2022-04-05 12:05:00|13555.3|13553.3|13555.8|13553.8|13558.1|13554.6|13555.2|13552.2|136
1649160600000|2022-04-05 12:10:00|13555.9|13553.9|13555.5|13553.5|13557.4|13554.1|13555.3|13551.9|106
1649160900000|2022-04-05 12:15:00|13555.4|13553.4|13557.2|13555.2|13558.3|13555.2|13555.4|13552|155
1649161200000|2022-04-05 12:20:00|13557.3|13555.3|13556.6|13554.6|13559.3|13556.4|13555.8|13553.8|198
1649161500000|2022-04-05 12:25:00|13556.7|13554.7|13558.7|13553.7|13558.9|13555.5|13556.6|13553.7|129
1649161800000|2022-04-05 12:30:00|13558.8|13553.8|13560.7|13555.7|13560.9|13557.4|13556.8|13553.5|178
1649162100000|2022-04-05 12:35:00|13560.8|13555.8|13559.7|13557.7|13562.1|13558.7|13559.3|13555.6|194
1649162400000|2022-04-05 12:40:00|13561.3|13556.3|13559.1|13554.1|13561.6|13558.1|13557|13553.8|196
1649162700000|2022-04-05 12:45:00|13559|13554|13556.3|13554.3|13559|13555.3|13556.2|13553|110
1649163000000|2022-04-05 12:50:00|13556.2|13554.2|13556.4|13554.4|13559.1|13555.7|13556.1|13552.9|164
1649163300000|2022-04-05 12:55:00|13556.1|13554.1|13557|13552|13558.1|13555.5|13555.3|13551.9|242
1649163600000|2022-04-05 13:00:00|13555.3|13553.3|13555.4|13553.4|13557.2|13553.7|13554.9|13551.5|190
1649163900000|2022-04-05 13:05:00|13555.3|13553.3|13554.7|13552.7|13556.8|13553.4|13554.2|13551.1|169
1649164200000|2022-04-05 13:10:00|13556.1|13551.1|13555.7|13553.7|13558.2|13554.4|13554.5|13551|174
1649164500000|2022-04-05 13:15:00|13555.8|13553.8|13555.5|13553.5|13557.3|13554|13555.3|13551.8|123
1649164800000|2022-04-05 13:20:00|13555.4|13553.4|13555.5|13553.5|13557|13553.7|13554.5|13551.7|134
1649165100000|2022-04-05 13:25:00|13555.6|13553.6|13556.7|13551.7|13557.2|13553.9|13554.9|13551.7|134
1649165400000|2022-04-05 13:30:00|13556.8|13551.8|13554.1|13552.1|13556.9|13553.1|13554|13550.8|221
1649165700000|2022-04-05 13:35:00|13554|13552|13554.2|13552.2|13554.9|13552.9|13553.9|13551.9|176
1649166000000|2022-04-05 13:40:00|13554.1|13552.1|13553.6|13551.6|13555.2|13552.5|13553.1|13550.2|158
1649166300000|2022-04-05 13:45:00|13553.5|13551.5|13553.5|13551.5|13554.1|13552.1|13553.1|13551.1|158
1649166600000|2022-04-05 13:50:00|13553.4|13551.4|13555|13550|13555.7|13552.2|13553.3|13549.6|152
1649166900000|2022-04-05 13:55:00|13553.3|13551.3|13555.1|13550.1|13555.2|13551.7|13553.1|13549.6|166
1649167200000|2022-04-05 14:00:00|13555|13550|13553.8|13551.8|13555.6|13552.1|13552.9|13549.5|183
1649167500000|2022-04-05 14:05:00|13553.9|13551.9|13563.3|13558.3|13564.4|13561.2|13553.8|13550.9|446
1649167800000|2022-04-05 14:10:00|13561.7|13559.7|13571.1|13566.1|13572.2|13568.8|13560.9|13557.6|358
1649168100000|2022-04-05 14:15:00|13571.2|13566.2|13571.6|13569.6|13574|13570.3|13567.6|13563.7|370
1649168400000|2022-04-05 14:20:00|13571.7|13569.7|13575.6|13570.6|13577.7|13574.3|13571.6|13569.2|381
1649168700000|2022-04-05 14:25:00|13575.7|13570.7|13575.5|13570.5|13576.5|13573|13571.8|13567.7|405
1649169000000|2022-04-05 14:30:00|13575.4|13570.4|13577.2|13572.2|13577.2|13573.1|13569.8|13566.2|319
1649169300000|2022-04-05 14:35:00|13577.5|13572.5|13576.5|13574.5|13578.8|13575|13573.3|13569.7|317
1649169600000|2022-04-05 14:40:00|13576.6|13574.6|13579.6|13574.6|13580.3|13576.4|13574.1|13570.7|275
1649169900000|2022-04-05 14:45:00|13579.7|13574.7|13579.4|13574.4|13581.2|13576.2|13575.2|13571|356
1649170200000|2022-04-05 14:50:00|13579.3|13574.3|13571.6|13569.6|13579.4|13574.4|13571.5|13567.7|276
1649170500000|2022-04-05 14:55:00|13571.5|13569.5|13570.7|13568.7|13573.4|13570.9|13567.6|13564.1|263
1649170800000|2022-04-05 15:00:00|13570.8|13568.8|13573.6|13568.6|13574.3|13571|13568.4|13565|277
1649171100000|2022-04-05 15:05:00|13573.5|13568.5|13572.9|13567.9|13573.6|13570|13570.8|13567.2|152
1649171400000|2022-04-05 15:10:00|13571.5|13569.5|13575.5|13570.5|13577.2|13573.5|13571.4|13568.6|189
1649171700000|2022-04-05 15:15:00|13575.6|13570.6|13578.6|13573.6|13579.3|13575.4|13574|13570.6|207
1649172000000|2022-04-05 15:20:00|13578.7|13573.7|13578.1|13576.1|13579.6|13576.1|13575.7|13572|200
1649172300000|2022-04-05 15:25:00|13578|13576|13580.8|13575.8|13581.1|13577|13577.6|13574|172
1649172600000|2022-04-05 15:30:00|13580.9|13575.9|13580.3|13575.3|13581.9|13578.5|13578.6|13575.1|215
1649172900000|2022-04-05 15:35:00|13580.4|13575.4|13580.1|13578.1|13582.2|13578.8|13578.5|13575|136
1649173200000|2022-04-05 15:40:00|13580|13578|13581.7|13576.7|13581.9|13578.9|13580|13576.5|90
1649173500000|2022-04-05 15:45:00|13581.6|13576.6|13585.3|13580.3|13585.5|13580.5|13580.3|13576.6|231
1649173800000|2022-04-05 15:50:00|13585.4|13580.4|13585.8|13580.8|13586.3|13582.9|13583.1|13579.4|173
1649174100000|2022-04-05 15:55:00|13585.7|13580.7|13587.8|13585.8|13589.4|13585.9|13584.4|13580.7|202
1649174400000|2022-04-05 16:00:00|13589.3|13584.3|13590.4|13588.4|13592.2|13588.6|13587.2|13582.2|186
1649174700000|2022-04-05 16:05:00|13590.5|13588.5|13592.2|13587.2|13592.3|13589|13589.7|13586.4|199
1649175000000|2022-04-05 16:10:00|13592.3|13587.3|13590.5|13588.5|13592.3|13588.7|13590.1|13586.3|129
1649175300000|2022-04-05 16:15:00|13592.1|13587.1|13590|13585|13592.2|13588.6|13588|13584.5|149
1649175600000|2022-04-05 16:20:00|13590.1|13585.1|13590.8|13585.8|13591.3|13587.6|13589.4|13584.8|148
1649175900000|2022-04-05 16:25:00|13591|13586|13590.3|13585.3|13591.7|13586.7|13589.4|13584.4|181
1649176200000|2022-04-05 16:30:00|13590.2|13585.2|13587.9|13582.9|13590.6|13585.6|13587.2|13582.2|213
1649176500000|2022-04-05 16:35:00|13587.8|13582.8|13588.5|13583.5|13589.5|13585|13586.8|13582.7|165
1649176800000|2022-04-05 16:40:00|13588.3|13583.3|13589.6|13584.6|13589.6|13585.8|13586.3|13582.6|151
1649177100000|2022-04-05 16:45:00|13589.5|13584.5|13590.6|13585.6|13590.9|13585.9|13589|13584|211
1649177400000|2022-04-05 16:50:00|13590.4|13585.4|13587.8|13582.8|13591.3|13586.3|13587.7|13582.7|191
1649177700000|2022-04-05 16:55:00|13587.6|13582.6|13588|13583|13588.6|13583.6|13587.5|13582.5|160
1649178000000|2022-04-05 17:00:00|13588.1|13583.1|13588.3|13583.3|13588.7|13584.9|13585.7|13582.1|175
1649178300000|2022-04-05 17:05:00|13588.2|13583.2|13584.5|13579.5|13588.3|13584.8|13584|13579.5|141
1649178600000|2022-04-05 17:10:00|13584.4|13579.4|13586.6|13581.6|13586.8|13583.5|13583.4|13579.4|140
1649178900000|2022-04-05 17:15:00|13586.8|13581.8|13585.9|13580.9|13586.8|13583.4|13585.1|13580.8|121
1649179200000|2022-04-05 17:20:00|13585.7|13580.7|13585.3|13580.3|13585.7|13582|13583.7|13580.2|94
1649179500000|2022-04-05 17:25:00|13585.2|13580.2|13583.9|13578.9|13585.3|13581.3|13581.7|13578.2|126
1649179800000|2022-04-05 17:30:00|13584|13579|13585.5|13580.5|13586|13582.4|13581.8|13577.1|169
1649180100000|2022-04-05 17:35:00|13585.6|13580.6|13585.1|13580.1|13586.1|13582.4|13583.5|13578.9|155
1649180400000|2022-04-05 17:40:00|13584.9|13579.9|13587.2|13582.2|13587.3|13582.3|13584.9|13579.9|190
1649180700000|2022-04-05 17:45:00|13587.1|13582.1|13588.1|13583.1|13588.6|13584.7|13586.6|13581.9|140
1649181000000|2022-04-05 17:50:00|13588|13583|13587.8|13582.8|13588.5|13584.2|13586|13582.3|127
1649181300000|2022-04-05 17:55:00|13587.9|13582.9|13588|13583|13588.4|13585|13586.3|13582.6|130
1649181600000|2022-04-05 18:00:00|13587.9|13582.9|13587.4|13582.4|13588.4|13584.9|13586.4|13582.2|122
1649181900000|2022-04-05 18:05:00|13587.5|13582.5|13587.3|13582.3|13587.8|13584.1|13585.8|13582.3|85
1649182200000|2022-04-05 18:10:00|13587.4|13582.4|13586.8|13581.8|13587.6|13584|13585.9|13581.5|87
1649182500000|2022-04-05 18:15:00|13586.7|13581.7|13587.3|13582.3|13587.9|13584.1|13586|13581.7|131
1649182800000|2022-04-05 18:20:00|13587.4|13582.4|13588.7|13583.7|13588.9|13585.3|13585.9|13582.3|83
1649183100000|2022-04-05 18:25:00|13588.6|13583.6|13590|13585|13590.3|13586.7|13585.8|13582.1|160
1649183400000|2022-04-05 18:30:00|13590.1|13585.1|13591.1|13586.1|13592.1|13587.1|13589.9|13584.9|155
1649183700000|2022-04-05 18:35:00|13591.2|13586.2|13591.3|13586.3|13592.1|13588.4|13589.9|13585.9|122
1649184000000|2022-04-05 18:40:00|13591.2|13586.2|13591.3|13586.3|13591.9|13586.9|13590.1|13585.1|150
1649184300000|2022-04-05 18:45:00|13591.2|13586.2|13591.8|13586.8|13592.2|13588.6|13590|13586.1|116
1649184600000|2022-04-05 18:50:00|13591.9|13586.9|13590.8|13585.8|13591.9|13586.9|13590|13585|125
1649184900000|2022-04-05 18:55:00|13590.7|13585.7|13590.2|13585.2|13590.7|13586.7|13588|13584.5|145
1649185200000|2022-04-05 19:00:00|13590.3|13585.3|13591.6|13586.6|13591.7|13586.7|13590|13585|127
1649185500000|2022-04-05 19:05:00|13591.7|13586.7|13595.1|13590.1|13595.5|13590.8|13590.2|13586.6|95
1649185800000|2022-04-05 19:10:00|13595|13590|13596.6|13591.6|13596.6|13591.7|13593.7|13589.6|93
1649186100000|2022-04-05 19:15:00|13596.7|13591.7|13595.4|13590.4|13596.7|13591.7|13595.2|13590.2|91
1649186400000|2022-04-05 19:20:00|13595.5|13590.5|13595.8|13590.8|13597|13593.4|13595.2|13590.4|137
1649186700000|2022-04-05 19:25:00|13595.7|13590.7|13595.5|13590.5|13595.8|13590.8|13595.3|13590.3|111
1649187000000|2022-04-05 19:30:00|13595.6|13590.6|13596.8|13591.8|13597.1|13593.9|13595.5|13590.6|116
1649187300000|2022-04-05 19:35:00|13595.6|13593.6|13596.4|13591.4|13597.2|13593.6|13595.4|13591.3|128
1649187600000|2022-04-05 19:40:00|13596.3|13591.3|13596.8|13591.8|13597|13592|13596.3|13591.3|112
1649187900000|2022-04-05 19:45:00|13596.9|13591.9|13599.8|13594.8|13599.9|13594.9|13595.5|13591.7|120
1649188200000|2022-04-05 19:50:00|13599.9|13594.9|13598.3|13593.3|13600|13596.4|13598|13593|103
1649188500000|2022-04-05 19:55:00|13598.2|13593.2|13597.2|13592.2|13599.1|13595.2|13594.9|13591.7|218
1649188800000|2022-04-05 20:00:00|13597.3|13592.3|13595.7|13590.7|13597.3|13592.3|13595.4|13590.4|123
1649189100000|2022-04-05 20:05:00|13595.6|13590.6|13596.7|13591.7|13597|13592|13595.6|13590.6|76
1649189400000|2022-04-05 20:10:00|13596.8|13591.8|13597.5|13592.5|13597.7|13592.7|13596.6|13591.6|92
1649189700000|2022-04-05 20:15:00|13597.6|13592.6|13597.4|13592.4|13597.7|13594.2|13596.1|13592.1|73
1649190000000|2022-04-05 20:20:00|13597.5|13592.5|13597.5|13592.5|13597.7|13594|13596|13592.1|69
1649190300000|2022-04-05 20:25:00|13597.3|13592.3|13597.5|13592.5|13597.7|13594.2|13595.8|13592.2|58
1649190600000|2022-04-05 20:30:00|13597.6|13592.6|13597.4|13592.4|13598.2|13594.1|13596.1|13592.2|97
1649190900000|2022-04-05 20:35:00|13597.5|13592.5|13597.7|13592.7|13598|13593|13597.1|13592.1|58
1649191200000|2022-04-05 20:40:00|13597.6|13592.6|13597.4|13592.4|13598|13593|13597.1|13592.1|108
1649191500000|2022-04-05 20:45:00|13597.6|13592.6|13596.9|13591.9|13598.1|13593.1|13596.6|13591.6|77
1649191800000|2022-04-05 20:50:00|13597|13592|13597.3|13592.3|13597.7|13592.7|13597|13592|63
1649192100000|2022-04-05 20:55:00|13597|13592|13597.5|13591.1|13598.6|13592.4|13593.8|13588.2|282
1649192400000|2022-04-05 21:00:00|13598.1|13587.3|13598.4|13582.5|13599|13587.6|13594|13582.1|49
1649192700000|2022-04-05 21:05:00|13599|13583|13599.3|13583.5|13600.1|13584.1|13597.7|13581.8|59
1649193000000|2022-04-05 21:10:00|13600.8|13584.8|13599.1|13583.1|13601.5|13585.5|13593.2|13582|130
1649193300000|2022-04-05 21:15:00|13599.8|13583.8|13596.5|13582.9|13600|13585.6|13593.3|13582.5|90
1649193600000|2022-04-05 21:20:00|13597.1|13583.7|13597.8|13583.2|13600|13586.2|13593.3|13582.2|96
1649193900000|2022-04-05 21:25:00|13599.6|13583.6|13599.1|13583.1|13600.6|13584.6|13594.2|13582.8|113
1649194200000|2022-04-05 21:30:00|13598.3|13582.5|13593.9|13585.6|13601.4|13587.2|13592.6|13582.5|217
1649194500000|2022-04-05 21:35:00|13594.1|13584.7|13594.2|13586.6|13597.3|13587.4|13590|13582.2|190
1649194800000|2022-04-05 21:40:00|13594|13586.4|13594.5|13586|13595.1|13587|13592.6|13584.7|194
1649195100000|2022-04-05 21:45:00|13595.1|13585.8|13594.1|13585.7|13598.6|13587.2|13592.2|13581.5|171
1649195400000|2022-04-05 21:50:00|13594.4|13585.2|13595.2|13586.2|13597.2|13587.1|13593.9|13581.2|158
1649195700000|2022-04-05 21:55:00|13595.1|13586.5|13594.5|13586.6|13597.5|13587.2|13593|13583.9|203
1649196000000|2022-04-05 22:00:00|13595.3|13586|13594.1|13585.3|13596.9|13587.7|13593.2|13583.1|168
1649196300000|2022-04-05 22:05:00|13593.6|13585.6|13593.6|13584.9|13595.9|13586.5|13593.2|13583.3|128
1649196600000|2022-04-05 22:10:00|13593.3|13585.7|13594|13586.4|13597.5|13588|13593|13581.5|163
1649196900000|2022-04-05 22:15:00|13594.2|13586.6|13592.9|13587.9|13598.5|13588.3|13592.6|13582.3|167
1649197200000|2022-04-05 22:20:00|13592.7|13587.7|13593.7|13586.4|13595.2|13588|13592.5|13585|98
1649197500000|2022-04-05 22:25:00|13594.2|13586.6|13593.2|13587|13598.1|13587.9|13592.6|13582.4|96
1649197800000|2022-04-05 22:30:00|13592.8|13587.8|13594.5|13589.5|13597.4|13589.7|13592.2|13585.3|155
1649198100000|2022-04-05 22:35:00|13594.4|13589.4|13594.6|13589.6|13596.4|13589.8|13594.1|13587.4|144
1649198400000|2022-04-05 22:40:00|13594.7|13589.7|13594.2|13589.2|13596.2|13589.7|13593.9|13586.8|119
1649198700000|2022-04-05 22:45:00|13594.6|13589.6|13594.2|13589.2|13596.7|13589.8|13593.9|13586.6|116
1649199000000|2022-04-05 22:50:00|13594.3|13589.3|13596|13587.4|13596.1|13589.8|13594|13587.4|87
1649199300000|2022-04-05 22:55:00|13594.9|13588.5|13594.2|13589.2|13597.3|13589.8|13594|13586.1|102
1649199600000|2022-04-05 23:00:00|13594.4|13589.4|13594.6|13589.6|13594.8|13589.8|13593.6|13588.6|91
1649199900000|2022-04-05 23:05:00|13594.9|13589.9|13594.7|13589.7|13595|13590|13594.3|13589.3|80
1649200200000|2022-04-05 23:10:00|13594.6|13589.6|13594.2|13589.2|13594.7|13589.7|13594|13589|72
1649200500000|2022-04-05 23:15:00|13593.9|13588.9|13594.4|13589.4|13594.5|13589.5|13593.7|13588.7|99
1649200800000|2022-04-05 23:20:00|13594.3|13589.3|13597.6|13592.6|13597.9|13592.9|13594.1|13589.1|115
1649201100000|2022-04-05 23:25:00|13597.4|13592.4|13597.3|13592.3|13597.7|13592.7|13597|13592|92
1649201400000|2022-04-05 23:30:00|13597.4|13592.4|13596.6|13591.6|13597.5|13592.5|13596.3|13591.3|100
1649201700000|2022-04-05 23:35:00|13596.5|13591.5|13596.6|13591.6|13596.7|13593.2|13594.9|13591.3|69
1649202000000|2022-04-05 23:40:00|13595.2|13593.2|13595.3|13593.3|13596.9|13593.3|13595.2|13591.5|73
1649202300000|2022-04-05 23:45:00|13596.7|13591.7|13596.8|13591.8|13597.3|13593.4|13595.2|13591.5|99
1649202600000|2022-04-05 23:50:00|13595.2|13593.2|13596.4|13591.4|13597|13593.4|13595|13591.2|105
1649202900000|2022-04-05 23:55:00|13596.3|13591.3|13595|13593|13596.8|13593|13594.5|13591|98
1649203200000|2022-04-06 00:00:00|13594.9|13592.9|13599.3|13594.3|13600.1|13596.4|13594.7|13591.6|198
1649203500000|2022-04-06 00:05:00|13599.4|13594.4|13598.3|13596.3|13599.9|13596.4|13596.9|13593.4|124
1649203800000|2022-04-06 00:10:00|13598.4|13596.4|13598.3|13596.3|13599.9|13596.4|13597.3|13593.9|135
1649204100000|2022-04-06 00:15:00|13598.1|13596.1|13597.8|13595.8|13599.9|13596.4|13597.4|13594|157
1649204400000|2022-04-06 00:20:00|13599.4|13594.4|13598.4|13596.4|13599.9|13596.5|13597.4|13594.1|150
1649204700000|2022-04-06 00:25:00|13598.3|13596.3|13599.2|13597.2|13601.4|13598|13598.3|13595.5|185
1649205000000|2022-04-06 00:30:00|13599.1|13597.1|13598.6|13596.6|13600.3|13597.2|13598|13594.5|178
1649205300000|2022-04-06 00:35:00|13598.7|13596.7|13598.8|13596.8|13601.1|13597.7|13598.3|13594.8|115
1649205600000|2022-04-06 00:40:00|13598.9|13596.9|13599.7|13597.7|13600.3|13597.9|13598.4|13595|115
1649205900000|2022-04-06 00:45:00|13599.8|13597.8|13605.4|13603.4|13606.9|13603.6|13599.7|13597|195
1649206200000|2022-04-06 00:50:00|13605.2|13603.2|13606.1|13601.1|13608.6|13605.2|13604.8|13601|176
1649206500000|2022-04-06 00:55:00|13606.2|13601.2|13606.5|13604.5|13608.5|13605.2|13604.2|13600.7|203
1649206800000|2022-04-06 01:00:00|13606.6|13604.6|13611.6|13606.6|13611.6|13608.1|13605.6|13603.6|197
1649207100000|2022-04-06 01:05:00|13611.5|13606.5|13610.2|13608.2|13615.5|13611.8|13610|13606.4|240
1649207400000|2022-04-06 01:10:00|13610.3|13608.3|13611.4|13606.4|13614.3|13610.7|13609.5|13605.8|229
1649207700000|2022-04-06 01:15:00|13611.3|13606.3|13610.4|13608.4|13612.4|13608.9|13609.1|13605.3|175
1649208000000|2022-04-06 01:20:00|13610.3|13608.3|13607.9|13605.9|13610.3|13608.3|13606.9|13603.4|187
1649208300000|2022-04-06 01:25:00|13608|13606|13605.9|13603.9|13608.9|13606.1|13604.8|13601.3|214
1649208600000|2022-04-06 01:30:00|13606|13604|13614|13609|13615.2|13611.7|13605.8|13602.3|259
1649208900000|2022-04-06 01:35:00|13614.1|13609.1|13613.6|13608.6|13614.9|13611.7|13611.6|13607.6|211
1649209200000|2022-04-06 01:40:00|13612.1|13610.1|13613.5|13611.5|13616.4|13613|13612.1|13608.6|194
1649209500000|2022-04-06 01:45:00|13613.6|13611.6|13613.9|13611.9|13616.5|13613.3|13613.6|13610.1|192
1649209800000|2022-04-06 01:50:00|13613.8|13611.8|13612|13610|13614.2|13611.9|13611.8|13608.5|150
1649210100000|2022-04-06 01:55:00|13611.9|13609.9|13613.7|13611.7|13614.7|13611.9|13611.7|13608.4|130
1649210400000|2022-04-06 02:00:00|13613.8|13611.8|13615.4|13613.4|13616.7|13613.5|13613.1|13609.9|195
1649210700000|2022-04-06 02:05:00|13615.3|13613.3|13614.5|13612.5|13616.3|13613.4|13614.4|13611|114
1649211000000|2022-04-06 02:10:00|13614.4|13612.4|13613.7|13611.7|13615|13612.5|13612.9|13609.6|138
1649211300000|2022-04-06 02:15:00|13613.6|13611.6|13614.4|13612.4|13615|13613|13613.4|13611.4|134
1649211600000|2022-04-06 02:20:00|13614.5|13612.5|13609.5|13607.5|13615.9|13612.7|13609.5|13606.8|168
1649211900000|2022-04-06 02:25:00|13609.6|13607.6|13608.5|13606.5|13611.6|13608.1|13608.5|13605.6|152
1649212200000|2022-04-06 02:30:00|13608.6|13606.6|13608.7|13606.7|13609.7|13607|13607.8|13604.6|89
1649212500000|2022-04-06 02:35:00|13608.6|13606.6|13607.1|13605.1|13609.6|13606.9|13607.1|13604.4|132
1649212800000|2022-04-06 02:40:00|13607.2|13605.2|13604.5|13602.5|13607.5|13605.5|13604.4|13601.5|199
1649213100000|2022-04-06 02:45:00|13604.3|13602.3|13606.7|13601.7|13607.2|13603.5|13604.3|13600.9|279
1649213400000|2022-04-06 02:50:00|13606.9|13601.9|13605.6|13603.6|13607.8|13604.3|13605.1|13601.5|191
1649213700000|2022-04-06 02:55:00|13605.5|13603.5|13608.2|13606.2|13609.6|13606.5|13605.5|13603.5|138
1649214000000|2022-04-06 03:00:00|13608.1|13606.1|13607.4|13605.4|13609.7|13606.6|13606.7|13603.1|174
1649214300000|2022-04-06 03:05:00|13607.3|13605.3|13609.6|13607.6|13610.3|13607.8|13607|13603.4|133
1649214600000|2022-04-06 03:10:00|13609.5|13607.5|13607.5|13605.5|13610|13607.6|13607.5|13605|102
1649214900000|2022-04-06 03:15:00|13607.6|13605.6|13608.1|13603.1|13608.5|13605.6|13606.2|13602.6|118
1649215200000|2022-04-06 03:20:00|13606.6|13604.6|13607.8|13605.8|13609.2|13606|13606.6|13603.8|103
1649215500000|2022-04-06 03:25:00|13607.7|13605.7|13609.5|13604.5|13609.8|13606.4|13607.5|13604.1|127
1649215800000|2022-04-06 03:30:00|13608.1|13606.1|13608|13606|13609.6|13607.1|13607.8|13604.5|134
1649216100000|2022-04-06 03:35:00|13608.1|13606.1|13609|13607|13611.2|13607.7|13608|13605.6|119
1649216400000|2022-04-06 03:40:00|13609.1|13607.1|13612|13610|13613.6|13610.5|13609.1|13606.6|205
1649216700000|2022-04-06 03:45:00|13611.9|13609.9|13613.3|13611.3|13614.9|13611.9|13611.3|13608.1|181
1649217000000|2022-04-06 03:50:00|13613.4|13611.4|13607.1|13605.1|13614.8|13611.4|13607.1|13604.5|241
1649217300000|2022-04-06 03:55:00|13607|13605|13606.5|13604.5|13607.4|13605.4|13605.8|13603.8|112
1649217600000|2022-04-06 04:00:00|13606.4|13604.4|13605.8|13603.8|13607.4|13605|13605.2|13602.3|152
1649217900000|2022-04-06 04:05:00|13605.7|13603.7|13606.2|13604.2|13607.5|13604.6|13604.4|13601.5|111
1649218200000|2022-04-06 04:10:00|13606.1|13604.1|13605.3|13603.3|13608|13604.8|13605.2|13601.9|129
1649218500000|2022-04-06 04:15:00|13606.4|13601.4|13602.5|13600.5|13606.4|13601.4|13601.4|13597.9|200
1649218800000|2022-04-06 04:20:00|13604.1|13599.1|13603.4|13601.4|13604.1|13601.7|13602.1|13599.1|98
1649219100000|2022-04-06 04:25:00|13603.5|13601.5|13603.9|13601.9|13606.5|13603.3|13603.2|13599.7|136
1649219400000|2022-04-06 04:30:00|13604|13602|13606.3|13604.3|13607.5|13604.4|13604|13600.7|97
1649219700000|2022-04-06 04:35:00|13606.4|13604.4|13606.8|13604.8|13608.7|13605|13605.8|13602.3|106
1649220000000|2022-04-06 04:40:00|13606.9|13604.9|13608.9|13603.9|13608.9|13605.4|13606.5|13603|129
1649220300000|2022-04-06 04:45:00|13607.2|13605.2|13608.1|13603.1|13608.3|13605.5|13606.4|13603|90
1649220600000|2022-04-06 04:50:00|13606.6|13604.6|13606.8|13604.8|13608.7|13605.2|13606.4|13603.2|76
1649220900000|2022-04-06 04:55:00|13606.5|13604.5|13606.5|13604.5|13607.7|13605.7|13605.6|13602.2|118
1649221200000|2022-04-06 05:00:00|13606.6|13604.6|13605.8|13603.8|13608.2|13605|13605.3|13602.2|133
1649221500000|2022-04-06 05:05:00|13605.7|13603.7|13606|13604|13607.8|13604.2|13605.2|13602.2|126
1649221800000|2022-04-06 05:10:00|13606.1|13604.1|13606.5|13604.5|13608|13604.5|13605.7|13602.6|114
1649222100000|2022-04-06 05:15:00|13606.4|13604.4|13606.2|13604.2|13608|13604.7|13605|13601.9|145
1649222400000|2022-04-06 05:20:00|13606.1|13604.1|13606|13604|13607.9|13604.3|13605.7|13602.2|128
1649222700000|2022-04-06 05:25:00|13605.8|13603.8|13606.3|13604.3|13608.1|13604.6|13605.5|13602|143
1649223000000|2022-04-06 05:30:00|13606.4|13604.4|13604.7|13602.7|13608.4|13604.7|13604.6|13601.3|205
1649223300000|2022-04-06 05:35:00|13604.8|13602.8|13605.7|13603.7|13607.6|13603.9|13603.9|13600.5|170
1649223600000|2022-04-06 05:40:00|13605.8|13603.8|13605.1|13603.1|13607.9|13604.3|13604.8|13601.4|168
1649223900000|2022-04-06 05:45:00|13605.2|13603.2|13605.4|13603.4|13607.8|13604.3|13605.2|13601.7|155
1649224200000|2022-04-06 05:50:00|13605.2|13603.2|13606.5|13604.5|13608.2|13604.9|13605|13601.8|131
1649224500000|2022-04-06 05:55:00|13606.7|13604.7|13611.7|13606.7|13613|13609.5|13606.4|13603.1|205
1649224800000|2022-04-06 06:00:00|13611.6|13606.6|13609.2|13604.2|13611.8|13608.5|13606.6|13603.2|240
1649225100000|2022-04-06 06:05:00|13609.4|13604.4|13613.3|13608.3|13613.3|13609.6|13607.3|13604.1|250
1649225400000|2022-04-06 06:10:00|13613.2|13608.2|13609.7|13607.7|13613.3|13609.7|13609.5|13606.2|225
1649225700000|2022-04-06 06:15:00|13609.5|13607.5|13611.5|13606.5|13611.9|13608.8|13609.1|13605.7|168
1649226000000|2022-04-06 06:20:00|13610.1|13608.1|13609.3|13607.3|13612.1|13608.8|13609.1|13605.8|172
1649226300000|2022-04-06 06:25:00|13609.2|13607.2|13608.3|13603.3|13610.9|13607.3|13606.9|13603.2|162
1649226600000|2022-04-06 06:30:00|13608.1|13603.1|13606|13604|13608.5|13605.3|13605.1|13601.5|250
1649226900000|2022-04-06 06:35:00|13606.2|13604.2|13607.6|13602.6|13608.6|13605.4|13604.8|13601.6|241
1649227200000|2022-04-06 06:40:00|13607.7|13602.7|13603.4|13601.4|13607.7|13604.3|13603.3|13599.8|215
1649227500000|2022-04-06 06:45:00|13603.5|13601.5|13602.9|13600.9|13606.2|13602.6|13602.5|13600.1|245
1649227800000|2022-04-06 06:50:00|13603|13601|13603.1|13601.1|13604.6|13601.6|13602.4|13599.5|142
1649228100000|2022-04-06 06:55:00|13603.2|13601.2|13601.8|13599.8|13604.3|13601.3|13601.7|13598.2|215
1649228400000|2022-04-06 07:00:00|13603.2|13598.2|13602.5|13597.5|13603.6|13600.1|13600|13596.8|251
1649228700000|2022-04-06 07:05:00|13602.4|13597.4|13602.2|13597.2|13604.5|13600.4|13600.3|13596.8|247
1649229000000|2022-04-06 07:10:00|13602.1|13597.1|13599.3|13597.3|13602.2|13598.8|13599.2|13596.1|214
1649229300000|2022-04-06 07:15:00|13599.4|13597.4|13598.6|13596.6|13600|13597.5|13597.9|13594.9|295
1649229600000|2022-04-06 07:20:00|13598.7|13596.7|13600.1|13598.1|13602.2|13598.7|13598|13595.1|239
1649229900000|2022-04-06 07:25:00|13600.2|13598.2|13599.9|13597.9|13601.8|13598.5|13599.2|13595.8|280
1649230200000|2022-04-06 07:30:00|13600.1|13598.1|13599.5|13597.5|13601.2|13598.4|13598.2|13595.2|221
1649230500000|2022-04-06 07:35:00|13599.3|13597.3|13600.1|13595.1|13601.4|13598.2|13598.3|13594.9|228
1649230800000|2022-04-06 07:40:00|13600.2|13595.2|13595.2|13593.2|13600.2|13596.4|13595.2|13591.9|288
1649231100000|2022-04-06 07:45:00|13595.3|13593.3|13596.8|13591.8|13597.7|13593.5|13594.1|13590.8|266
1649231400000|2022-04-06 07:50:00|13596.9|13591.9|13597.2|13595.2|13598.7|13595.4|13594.6|13590.9|269
1649231700000|2022-04-06 07:55:00|13597.1|13595.1|13598.6|13593.6|13600.4|13596.8|13597.1|13593.4|261
1649232000000|2022-04-06 08:00:00|13598.7|13593.7|13598.8|13593.8|13600.4|13597.1|13596.8|13593.4|245
1649232300000|2022-04-06 08:05:00|13598.6|13593.6|13596.9|13594.9|13599.8|13596.4|13596.3|13593.6|216
1649232600000|2022-04-06 08:10:00|13596.8|13594.8|13599|13594|13600|13596.4|13596.4|13593|168
1649232900000|2022-04-06 08:15:00|13599.1|13594.1|13598.5|13596.5|13599.8|13596.8|13596.7|13593|267
1649233200000|2022-04-06 08:20:00|13598.4|13596.4|13598.5|13596.5|13598.8|13596.8|13598.2|13596.2|111
1649233500000|2022-04-06 08:25:00|13598.4|13596.4|13595.6|13590.6|13598.4|13596.4|13594.1|13590.6|264
1649233800000|2022-04-06 08:30:00|13595.7|13590.7|13595.4|13590.4|13596.1|13592.8|13593.3|13589.9|228
1649234100000|2022-04-06 08:35:00|13593.9|13591.9|13593.6|13588.6|13596.1|13592.7|13592.1|13588.6|315
1649234400000|2022-04-06 08:40:00|13593.7|13588.7|13592.2|13590.2|13594.2|13590.8|13591.9|13588.5|230
1649234700000|2022-04-06 08:45:00|13592.3|13590.3|13590.7|13588.7|13593.6|13590.6|13590.6|13587.5|228
1649235000000|2022-04-06 08:50:00|13590.6|13588.6|13590.8|13588.8|13592.6|13589.3|13590.2|13587|201
1649235300000|2022-04-06 08:55:00|13590.9|13588.9|13591.9|13589.9|13592.6|13590.2|13590.3|13587.2|172
1649235600000|2022-04-06 09:00:00|13592|13590|13590.4|13588.4|13592.8|13590|13590.2|13587.2|237
1649235900000|2022-04-06 09:05:00|13590.3|13588.3|13590.6|13588.6|13592.9|13589.6|13590.3|13587.9|205
1649236200000|2022-04-06 09:10:00|13590.7|13588.7|13590.6|13588.6|13592.3|13589.4|13589.8|13586.8|226
1649236500000|2022-04-06 09:15:00|13590.8|13588.8|13591|13589|13591.1|13589.1|13590.3|13588.3|220
1649236800000|2022-04-06 09:20:00|13591.1|13589.1|13591.1|13589.1|13591.8|13589.8|13590.6|13588.6|195
1649237100000|2022-04-06 09:25:00|13591|13589|13591.4|13589.4|13592.7|13589.5|13590.6|13587.6|169
1649237400000|2022-04-06 09:30:00|13591.5|13589.5|13590.7|13588.7|13592.3|13589.7|13590.3|13587|150
1649237700000|2022-04-06 09:35:00|13590.8|13588.8|13590.9|13588.9|13591.1|13589.1|13590.4|13588.4|156
1649238000000|2022-04-06 09:40:00|13591|13589|13590.9|13588.9|13593|13589.3|13590.2|13586.9|183
1649238300000|2022-04-06 09:45:00|13590.8|13588.8|13590.4|13588.4|13592.6|13589.4|13590|13587.5|196
1649238600000|2022-04-06 09:50:00|13590.6|13588.6|13590.6|13588.6|13592.3|13588.8|13590.2|13587|108
1649238900000|2022-04-06 09:55:00|13590.7|13588.7|13590.4|13588.4|13592.4|13588.9|13590.2|13586.7|172
1649239200000|2022-04-06 10:00:00|13590.3|13588.3|13590.7|13588.7|13592.8|13589.1|13590.2|13587.1|169
1649239500000|2022-04-06 10:05:00|13590.9|13588.9|13592.2|13587.2|13592.8|13589.3|13590.5|13587.1|182
1649239800000|2022-04-06 10:10:00|13590.6|13588.6|13591.6|13589.6|13593.4|13590|13590.5|13587|184
1649240100000|2022-04-06 10:15:00|13591.5|13589.5|13592.1|13590.1|13594.1|13590.6|13591.4|13588.1|273
1649240400000|2022-04-06 10:20:00|13592|13590|13593|13591|13594.8|13591.4|13592|13589.5|188
1649240700000|2022-04-06 10:25:00|13592.9|13590.9|13594.7|13592.7|13594.9|13592.9|13592.4|13588.9|212
1649241000000|2022-04-06 10:30:00|13594.9|13592.9|13593.5|13591.5|13595.8|13593|13593.4|13590.6|173
1649241300000|2022-04-06 10:35:00|13593.4|13591.4|13592.5|13590.5|13594.3|13591.4|13592.1|13588.8|125
1649241600000|2022-04-06 10:40:00|13592.4|13590.4|13592.3|13590.3|13594.3|13591|13592.1|13588.6|181
1649241900000|2022-04-06 10:45:00|13592.4|13590.4|13593.5|13591.5|13595|13591.9|13592.3|13589.2|174
1649242200000|2022-04-06 10:50:00|13593.4|13591.4|13593.7|13588.7|13595.9|13592.6|13592.2|13588.7|193
1649242500000|2022-04-06 10:55:00|13592.5|13590.5|13592.9|13587.9|13594.2|13590.5|13591.4|13587.7|187
1649242800000|2022-04-06 11:00:00|13593|13588|13593.6|13588.6|13593.8|13590|13590.6|13587.2|206
1649243100000|2022-04-06 11:05:00|13593.7|13588.7|13595.7|13590.7|13595.7|13592.3|13591.9|13588.4|159
1649243400000|2022-04-06 11:10:00|13595.8|13590.8|13596.2|13591.2|13596.6|13593|13593.3|13589.9|197
1649243700000|2022-04-06 11:15:00|13596.1|13591.1|13596.8|13591.8|13597.8|13594.3|13594.3|13590.6|160
1649244000000|2022-04-06 11:20:00|13595.2|13593.2|13594|13592|13596.9|13593.4|13593.6|13590.3|214
1649244300000|2022-04-06 11:25:00|13593.9|13591.9|13593.7|13591.7|13596|13593|13593.6|13590.1|141
1649244600000|2022-04-06 11:30:00|13593.8|13591.8|13591.5|13589.5|13594.2|13591.9|13591.4|13588|155
1649244900000|2022-04-06 11:35:00|13591.6|13589.6|13591.4|13589.4|13591.8|13589.8|13591.1|13589.1|127
1649245200000|2022-04-06 11:40:00|13591.5|13589.5|13591.5|13589.5|13593.3|13590.1|13591.2|13588.3|161
1649245500000|2022-04-06 11:45:00|13591.6|13589.6|13591.9|13589.9|13593.6|13590.2|13591.4|13588.1|114
1649245800000|2022-04-06 11:50:00|13592|13590|13591.7|13589.7|13593.3|13590.2|13591.4|13588.3|140
1649246100000|2022-04-06 11:55:00|13591.6|13589.6|13591.2|13589.2|13592|13590|13590.9|13588.9|141
1649246400000|2022-04-06 12:00:00|13591|13589|13590.1|13588.1|13591.8|13589|13590|13586.8|213
1649246700000|2022-04-06 12:05:00|13590.2|13588.2|13590.1|13588.1|13591.7|13588.4|13589.9|13586.5|173
1649247000000|2022-04-06 12:10:00|13590.2|13588.2|13590.3|13588.3|13591.9|13588.6|13589.9|13586.8|153
1649247300000|2022-04-06 12:15:00|13590.2|13588.2|13589.2|13587.2|13590.8|13588.4|13588.9|13585.8|178
1649247600000|2022-04-06 12:20:00|13589.3|13587.3|13588|13586|13590.9|13587.6|13587.8|13584.6|207
1649247900000|2022-04-06 12:25:00|13588.2|13586.2|13587.8|13585.8|13589.6|13586.3|13587|13584.3|240
1649248200000|2022-04-06 12:30:00|13587.7|13585.7|13587.4|13585.4|13589.7|13586.5|13587.3|13584|225
1649248500000|2022-04-06 12:35:00|13587.5|13585.5|13587|13585|13589.7|13585.9|13586.9|13583.8|205
1649248800000|2022-04-06 12:40:00|13587.1|13585.1|13587.5|13585.5|13588.6|13585.8|13587|13583.6|151
1649249100000|2022-04-06 12:45:00|13587.4|13585.4|13589.1|13584.1|13589.7|13586.2|13587.1|13583.8|260
1649249400000|2022-04-06 12:50:00|13589.2|13584.2|13587.2|13585.2|13589.6|13585.5|13587.1|13583.5|137
1649249700000|2022-04-06 12:55:00|13587.3|13585.3|13587.5|13585.5|13589.3|13585.9|13586.8|13583.5|162
1649250000000|2022-04-06 13:00:00|13587.6|13585.6|13586.2|13584.2|13589.2|13585.7|13586.2|13583|195
1649250300000|2022-04-06 13:05:00|13586.5|13584.5|13588.1|13583.1|13588.6|13584.9|13585.9|13582.8|212
1649250600000|2022-04-06 13:10:00|13588|13583|13588.9|13583.9|13588.9|13585.3|13585.9|13582.5|194
1649250900000|2022-04-06 13:15:00|13588.8|13583.8|13587.8|13582.8|13589.2|13585.5|13585.8|13582.4|225
1649251200000|2022-04-06 13:20:00|13587.7|13582.7|13588.1|13583.1|13588.2|13584.6|13585.9|13582.6|171
1649251500000|2022-04-06 13:25:00|13588|13583|13589.9|13584.9|13589.9|13585.6|13585.8|13582.5|193
1649251800000|2022-04-06 13:30:00|13588.2|13586.2|13589.7|13587.7|13591.6|13588.1|13587.1|13583.7|315
1649252100000|2022-04-06 13:35:00|13589.6|13587.6|13591.1|13589.1|13593.2|13590.2|13589|13585.6|294
1649252400000|2022-04-06 13:40:00|13591|13589|13593.9|13591.9|13594.1|13592.1|13590.2|13586.8|229
1649252700000|2022-04-06 13:45:00|13594|13592|13592.6|13590.6|13595.9|13592.5|13592.4|13589.5|144
1649253000000|2022-04-06 13:50:00|13592.7|13590.7|13592.4|13590.4|13594.1|13591.1|13591.1|13588.2|226
1649253300000|2022-04-06 13:55:00|13592.3|13590.3|13595.3|13590.3|13595.3|13591.1|13590.4|13587.5|167
1649253600000|2022-04-06 14:00:00|13595.4|13590.4|13594.6|13592.6|13597.4|13593.5|13593.2|13589.7|248
1649253900000|2022-04-06 14:05:00|13594.7|13592.7|13594.9|13592.9|13596.4|13593|13593.2|13590.1|246
1649254200000|2022-04-06 14:10:00|13594.8|13592.8|13595.8|13593.8|13597.5|13594.1|13594.3|13591|212
1649254500000|2022-04-06 14:15:00|13595.9|13593.9|13594.8|13592.8|13596.6|13593.9|13594.1|13590.9|181
1649254800000|2022-04-06 14:20:00|13594.7|13592.7|13592.2|13590.2|13594.8|13592.8|13591.7|13588.5|265
1649255100000|2022-04-06 14:25:00|13592.4|13590.4|13592.3|13590.3|13593|13591|13591.9|13589.9|204
1649255400000|2022-04-06 14:30:00|13592.2|13590.2|13591.9|13589.9|13594.6|13591.1|13591.8|13589.6|225
1649255700000|2022-04-06 14:35:00|13591.3|13589.3|13591.3|13589.3|13594.2|13590.7|13589.5|13587.5|294
1649256000000|2022-04-06 14:40:00|13591.4|13589.4|13591.4|13589.4|13591.7|13589.7|13589.1|13587.1|284
1649256300000|2022-04-06 14:45:00|13591.5|13589.5|13593.2|13591.2|13595.3|13591.7|13590.5|13588.3|236
1649256600000|2022-04-06 14:50:00|13594.7|13589.7|13592.6|13587.6|13594.9|13591.3|13592|13587.6|232
1649256900000|2022-04-06 14:55:00|13592.5|13587.5|13590.2|13588.2|13593|13589.3|13589.3|13585.8|272
1649257200000|2022-04-06 15:00:00|13590.3|13588.3|13592.1|13587.1|13592.6|13589.4|13588.9|13585|300
1649257500000|2022-04-06 15:05:00|13591.8|13586.8|13594.3|13589.3|13594.4|13590.9|13589.3|13585.9|243
1649257800000|2022-04-06 15:10:00|13594.4|13589.4|13593.1|13588.1|13594.5|13591|13591.6|13588|193
1649258100000|2022-04-06 15:15:00|13593.2|13588.2|13595.5|13593.5|13597|13593.5|13591.7|13588.1|254
1649258400000|2022-04-06 15:20:00|13597.1|13592.1|13597.5|13592.5|13597.9|13594.4|13595.4|13592|171
1649258700000|2022-04-06 15:25:00|13595.8|13593.8|13597.2|13592.2|13597.6|13594.1|13595.7|13591.9|128
1649259000000|2022-04-06 15:30:00|13597.1|13592.1|13596|13594|13597.7|13594.3|13595.8|13592.1|103
1649259300000|2022-04-06 15:35:00|13595.9|13593.9|13594.7|13592.7|13597.5|13594.1|13594.6|13592.2|157
1649259600000|2022-04-06 15:40:00|13594.6|13592.6|13594.5|13592.5|13596.1|13593|13594.2|13590.9|117
1649259900000|2022-04-06 15:45:00|13594.4|13592.4|13593.4|13591.4|13594.6|13592.6|13593|13591|115
1649260200000|2022-04-06 15:50:00|13593.3|13591.3|13593.7|13591.7|13594.5|13592.5|13593.2|13591.2|115
1649260500000|2022-04-06 15:55:00|13593.8|13591.8|13593.5|13591.5|13594.8|13592|13593|13589.8|165
1649260800000|2022-04-06 16:00:00|13593.6|13591.6|13593.7|13591.7|13595.2|13591.7|13593|13589.8|129
1649261100000|2022-04-06 16:05:00|13595.1|13590.1|13594|13592|13596.2|13592.8|13593.2|13590|147
1649261400000|2022-04-06 16:10:00|13593.9|13591.9|13597.4|13592.4|13597.5|13594|13593.9|13590.4|108
1649261700000|2022-04-06 16:15:00|13597.5|13592.5|13598.1|13593.1|13598.2|13594.8|13595.6|13592|97
1649262000000|2022-04-06 16:20:00|13598.2|13593.2|13598.8|13593.8|13599.7|13596|13596.6|13593.1|151
1649262300000|2022-04-06 16:25:00|13598.9|13593.9|13598.8|13593.8|13598.9|13595.1|13597.1|13592.8|122
1649262600000|2022-04-06 16:30:00|13598.7|13593.7|13598.7|13593.7|13598.9|13595.4|13597.2|13593.4|121
1649262900000|2022-04-06 16:35:00|13598.8|13593.8|13598.8|13593.8|13599|13595.4|13597.2|13593.5|56
1649263200000|2022-04-06 16:40:00|13599.1|13594.1|13597.7|13595.7|13599.2|13595.8|13597.2|13593.4|103
1649263500000|2022-04-06 16:45:00|13597.8|13595.8|13598.8|13593.8|13599.4|13595.8|13597.5|13593.6|93
1649263800000|2022-04-06 16:50:00|13598.6|13593.6|13598.2|13593.2|13598.9|13595.3|13596.6|13593|83
1649264100000|2022-04-06 16:55:00|13598.1|13593.1|13598.1|13593.1|13598.7|13593.7|13597|13592|128
1649264400000|2022-04-06 17:00:00|13598|13593|13599|13594|13599.1|13594.1|13598|13593|127
1649264700000|2022-04-06 17:05:00|13599.1|13594.1|13599.2|13594.2|13599.3|13595.8|13597.3|13593.8|99
1649265000000|2022-04-06 17:10:00|13599.1|13594.1|13598.7|13596.7|13600.3|13596.9|13597.6|13594|115
1649265300000|2022-04-06 17:15:00|13598.8|13596.8|13598.6|13596.6|13600.3|13596.8|13598.4|13594.9|115
1649265600000|2022-04-06 17:20:00|13598.7|13596.7|13598.7|13596.7|13600.3|13597|13598.4|13594.8|123
1649265900000|2022-04-06 17:25:00|13600.1|13595.1|13599.7|13597.7|13601.3|13597.8|13598.5|13595.1|65
1649266200000|2022-04-06 17:30:00|13599.6|13597.6|13599.2|13594.2|13601.2|13597.7|13597.6|13593.9|118
1649266500000|2022-04-06 17:35:00|13599.3|13594.3|13600.1|13595.1|13600.3|13596.7|13598.2|13594.2|98
1649266800000|2022-04-06 17:40:00|13600|13595|13598.8|13593.8|13600.1|13596|13598|13593.2|94
1649267100000|2022-04-06 17:45:00|13598.9|13593.9|13599|13594|13599.2|13594.2|13598.8|13593.8|73
1649267400000|2022-04-06 17:50:00|13599.1|13594.1|13598.5|13593.5|13599.2|13595.3|13596.8|13593.3|93
1649267700000|2022-04-06 17:55:00|13598.4|13593.4|13601.9|13596.9|13601.9|13596.9|13598.4|13593.4|169
1649268000000|2022-04-06 18:00:00|13602|13597|13597.9|13592.9|13604.8|13599.8|13592.1|13587.1|525
1649268300000|2022-04-06 18:05:00|13597.4|13592.4|13608.9|13603.9|13610.9|13605.9|13596.8|13591.8|495
1649268600000|2022-04-06 18:10:00|13609|13604|13608.3|13603.3|13611.2|13606.2|13607.2|13602.2|422
1649268900000|2022-04-06 18:15:00|13608.4|13603.4|13613.1|13608.1|13615.5|13610.5|13608|13603|444
1649269200000|2022-04-06 18:20:00|13613.3|13608.3|13615.7|13610.7|13615.9|13610.9|13609.3|13604.3|371
1649269500000|2022-04-06 18:25:00|13615.8|13610.8|13613.9|13608.9|13615.8|13610.8|13611.5|13606.5|317
1649269800000|2022-04-06 18:30:00|13613.7|13608.7|13606.6|13601.6|13615|13610|13603.2|13598.2|329
1649270100000|2022-04-06 18:35:00|13606.5|13601.5|13609|13604|13610.6|13605.6|13602.7|13597.7|340
1649270400000|2022-04-06 18:40:00|13609.2|13604.2|13608.9|13603.9|13611.6|13606.6|13606.3|13601.3|397
1649270700000|2022-04-06 18:45:00|13609|13604|13607|13602|13609|13604|13604.1|13599.2|216
1649271000000|2022-04-06 18:50:00|13607.1|13602.1|13604.4|13599.4|13607.5|13603.9|13602.7|13599.2|228
1649271300000|2022-04-06 18:55:00|13604.5|13599.5|13604.5|13599.5|13605.1|13600.1|13601.4|13597.4|280
1649271600000|2022-04-06 19:00:00|13604.3|13599.3|13600|13595|13604.4|13599.4|13597.1|13593.2|254
1649271900000|2022-04-06 19:05:00|13600.1|13595.1|13602.6|13597.6|13603.3|13598.3|13600.1|13595.1|191
1649272200000|2022-04-06 19:10:00|13602.5|13597.5|13601.9|13596.9|13603.8|13598.8|13600.8|13595.8|134
1649272500000|2022-04-06 19:15:00|13601.8|13596.8|13605.9|13600.9|13606.3|13601.3|13601.5|13596.5|197
1649272800000|2022-04-06 19:20:00|13605.8|13600.8|13602.9|13597.9|13607|13602|13601.2|13597.4|211
1649273100000|2022-04-06 19:25:00|13602.7|13597.7|13603.9|13598.9|13604.4|13600.3|13601.7|13597.6|146
1649273400000|2022-04-06 19:30:00|13603.8|13598.8|13602.8|13597.8|13604.4|13600.2|13602.1|13597.3|151
1649273700000|2022-04-06 19:35:00|13602.7|13597.7|13603.1|13598.1|13604.5|13600.9|13602.7|13597.7|181
1649274000000|2022-04-06 19:40:00|13603.2|13598.2|13604|13599|13605|13600|13603|13598|136
1649274300000|2022-04-06 19:45:00|13603.9|13598.9|13602.9|13597.9|13604.8|13599.8|13601.3|13596.3|174
1649274600000|2022-04-06 19:50:00|13602.8|13597.8|13604.9|13599.9|13605|13600|13602.8|13597.8|108
1649274900000|2022-04-06 19:55:00|13604.8|13599.8|13600.8|13595.8|13605.2|13600.2|13599.9|13595.6|184
1649275200000|2022-04-06 20:00:00|13600.7|13595.7|13604.3|13599.3|13604.3|13599.3|13600.1|13595.1|159
1649275500000|2022-04-06 20:05:00|13604.2|13599.2|13605.4|13600.4|13605.6|13600.6|13604.1|13599.1|101
1649275800000|2022-04-06 20:10:00|13605.5|13600.5|13606.3|13601.3|13606.6|13602.3|13604.2|13600.1|68
1649276100000|2022-04-06 20:15:00|13606.2|13601.2|13606.3|13601.3|13606.7|13601.7|13605.9|13600.9|64
1649276400000|2022-04-06 20:20:00|13606.2|13601.2|13606.5|13601.5|13607.6|13602.6|13606|13601|102
1649276700000|2022-04-06 20:25:00|13606.6|13601.6|13604.6|13599.6|13606.7|13601.7|13604.2|13599.2|109
1649277000000|2022-04-06 20:30:00|13604.2|13599.2|13602.8|13597.8|13604.3|13599.3|13602.1|13597.1|117
1649277300000|2022-04-06 20:35:00|13602.5|13597.5|13602.8|13597.8|13603|13599|13600.9|13597.4|62
1649277600000|2022-04-06 20:40:00|13602.7|13597.7|13601.9|13596.9|13603.2|13598.2|13601.7|13596.7|96
1649277900000|2022-04-06 20:45:00|13602.1|13597.1|13601.9|13596.9|13602.7|13597.7|13601.4|13596.4|122
1649278200000|2022-04-06 20:50:00|13601.6|13596.6|13601.2|13596.2|13602.1|13598.2|13599.8|13594.8|128
1649278500000|2022-04-06 20:55:00|13601.1|13596.1|13606.4|13592.5|13606.4|13596.6|13600.6|13592.4|240
1649278800000|2022-04-06 21:00:00|13606.9|13592.6|13606.9|13593.8|13608.1|13594.4|13606.7|13591.8|38
1649279100000|2022-04-06 21:05:00|13606.7|13593.9|13606.2|13593.2|13607.1|13594.3|13605.2|13590.2|71
1649279400000|2022-04-06 21:10:00|13607.4|13591.5|13606.3|13590.3|13607.6|13595.4|13605|13589.6|102
1649279700000|2022-04-06 21:15:00|13606.1|13590.1|13608.3|13592.3|13611|13595.4|13603.5|13588.9|169
1649280000000|2022-04-06 21:20:00|13608.8|13592.8|13612.2|13596.2|13613.6|13597.6|13607.4|13591.4|184
1649280300000|2022-04-06 21:25:00|13611.9|13595.9|13611|13595|13615.1|13599.1|13609.5|13593.5|82
1649280600000|2022-04-06 21:30:00|13610.6|13594.6|13610.9|13594.9|13613.6|13597.6|13610.3|13594.3|219
1649280900000|2022-04-06 21:35:00|13610.6|13594.8|13610.9|13594.9|13612.5|13599.2|13608.1|13594.3|175
1649281200000|2022-04-06 21:40:00|13611.9|13595.9|13611.8|13595.8|13613|13599|13607.6|13594|164
1649281500000|2022-04-06 21:45:00|13613.3|13597.9|13610.9|13596.6|13614.8|13598.8|13607.2|13593.9|175
1649281800000|2022-04-06 21:50:00|13611.5|13596.4|13610.7|13595.9|13613.7|13598.1|13606.9|13593.9|176
1649282100000|2022-04-06 21:55:00|13610|13596.3|13611.2|13599.2|13614.4|13599.5|13608.2|13594.5|186
1649282400000|2022-04-06 22:00:00|13611.7|13597.5|13611.3|13595.3|13611.7|13597.5|13608.6|13593.8|185
1649282700000|2022-04-06 22:05:00|13611.1|13595.1|13610.4|13597.3|13611.9|13598.5|13609.9|13593.9|175
1649283000000|2022-04-06 22:10:00|13609.7|13596.6|13600.3|13590.9|13612|13597.7|13598.5|13587.3|318
1649283300000|2022-04-06 22:15:00|13600.1|13590.8|13598.8|13591.4|13600.7|13592.1|13598.2|13590.5|177
1649283600000|2022-04-06 22:20:00|13599.4|13591.1|13598.2|13590.8|13600.1|13592.8|13596.8|13590.6|150
1649283900000|2022-04-06 22:25:00|13598|13591.3|13598.5|13591.4|13600.1|13593.4|13597|13590.8|217
1649284200000|2022-04-06 22:30:00|13598|13593|13598.3|13593.3|13600.2|13593.9|13597.4|13591.2|173
1649284500000|2022-04-06 22:35:00|13598.4|13593.4|13598.8|13593.8|13599.8|13594.2|13597.3|13591.7|122
1649284800000|2022-04-06 22:40:00|13598.9|13593.9|13598.7|13593.7|13600.7|13594.4|13598.1|13592.1|129
1649285100000|2022-04-06 22:45:00|13599.4|13593.1|13599.4|13593|13601.1|13594.3|13598|13592.1|136
1649285400000|2022-04-06 22:50:00|13599|13594|13598.4|13593.4|13600.5|13594.5|13597.9|13592.5|110
1649285700000|2022-04-06 22:55:00|13598.5|13593.5|13600.8|13595.8|13601.2|13596.2|13597.9|13592.3|133
1649286000000|2022-04-06 23:00:00|13600.9|13595.9|13603.3|13598.3|13603.9|13598.9|13600.8|13595.8|139
1649286300000|2022-04-06 23:05:00|13603.4|13598.4|13605.2|13600.2|13605.5|13601.2|13603.1|13598.1|107
1649286600000|2022-04-06 23:10:00|13605.4|13600.4|13604.7|13599.7|13605.5|13600.5|13604.1|13599.1|80
1649286900000|2022-04-06 23:15:00|13604.5|13599.5|13604.1|13599.1|13604.6|13599.6|13603.9|13598.9|60
1649287200000|2022-04-06 23:20:00|13604|13599|13603.7|13598.7|13604.4|13600.1|13601.9|13598.4|82
1649287500000|2022-04-06 23:25:00|13602.1|13600.1|13603.7|13598.7|13603.8|13600.2|13601.9|13598.4|53
1649287800000|2022-04-06 23:30:00|13603.8|13598.8|13604.4|13599.4|13604.6|13600.2|13602.2|13598.5|63
1649288100000|2022-04-06 23:35:00|13604.5|13599.5|13606.5|13601.5|13607.1|13602.1|13604.3|13599.3|99
1649288400000|2022-04-06 23:40:00|13606.6|13601.6|13604.8|13602.8|13606.8|13603.1|13604.7|13601.3|98
1649288700000|2022-04-06 23:45:00|13606.3|13601.3|13607.1|13602.1|13607.6|13603.8|13605.3|13601.1|103
1649289000000|2022-04-06 23:50:00|13607|13602|13606.5|13601.5|13607.1|13603.5|13604.7|13601.2|94
1649289300000|2022-04-06 23:55:00|13606.6|13601.6|13606.5|13601.5|13606.7|13603.1|13604.8|13601.3|61
1649289600000|2022-04-07 00:00:00|13606.6|13601.6|13603.2|13598.2|13608.3|13604.8|13601.5|13598|241
1649289900000|2022-04-07 00:05:00|13603.1|13598.1|13601.8|13599.8|13605|13601.6|13600.4|13596.9|237
1649290200000|2022-04-07 00:10:00|13601.9|13599.9|13599.4|13597.4|13602.9|13599.9|13598|13594.3|206
1649290500000|2022-04-07 00:15:00|13599.3|13597.3|13600.7|13598.7|13602.3|13598.9|13598.3|13595.4|155
1649290800000|2022-04-07 00:20:00|13600.8|13598.8|13601|13596|13602|13598.8|13598.7|13595.1|191
1649291100000|2022-04-07 00:25:00|13601.1|13596.1|13598.2|13596.2|13601.3|13597.8|13598.2|13594.8|165
1649291400000|2022-04-07 00:30:00|13598.3|13596.3|13598.7|13596.7|13600.6|13597.1|13598.2|13594.8|171
1649291700000|2022-04-07 00:35:00|13600.2|13595.2|13598.6|13596.6|13600.4|13597|13598.3|13594.8|127
1649292000000|2022-04-07 00:40:00|13598.5|13596.5|13597.6|13595.6|13600.7|13597.1|13597.4|13594|120
1649292300000|2022-04-07 00:45:00|13597.5|13595.5|13597.5|13595.5|13599.5|13596.2|13597.3|13593.9|110
1649292600000|2022-04-07 00:50:00|13597.7|13595.7|13596.7|13591.7|13601.7|13598.6|13594.9|13590.9|218
1649292900000|2022-04-07 00:55:00|13596.5|13591.5|13592.9|13590.9|13596.5|13592.7|13592.8|13589.3|326
1649293200000|2022-04-07 01:00:00|13592.8|13590.8|13595.2|13593.2|13597.6|13593.9|13592.7|13589.3|221
1649293500000|2022-04-07 01:05:00|13595.3|13593.3|13594.8|13589.8|13597|13593.6|13593.2|13589.6|215
1649293800000|2022-04-07 01:10:00|13594.9|13589.9|13594.7|13589.7|13596|13592.6|13593.4|13589.7|181
1649294100000|2022-04-07 01:15:00|13594.8|13589.8|13596.2|13591.2|13596.3|13592.1|13592.3|13588.8|220
1649294400000|2022-04-07 01:20:00|13596.1|13591.1|13598.1|13593.1|13598.4|13594.8|13594.2|13590.5|171
1649294700000|2022-04-07 01:25:00|13598.2|13593.2|13596.6|13591.6|13598.2|13594|13594|13590.1|235
1649295000000|2022-04-07 01:30:00|13596.5|13591.5|13595.9|13593.9|13598.7|13595.4|13595.5|13591.5|214
1649295300000|2022-04-07 01:35:00|13595.8|13593.8|13595.3|13593.3|13597.1|13594.3|13595.2|13592|149
1649295600000|2022-04-07 01:40:00|13595.4|13593.4|13595.3|13593.3|13595.7|13593.7|13595.1|13593.1|144
1649295900000|2022-04-07 01:45:00|13595.4|13593.4|13596.2|13594.2|13596.5|13594.5|13595.1|13593.1|99
1649296200000|2022-04-07 01:50:00|13596.3|13594.3|13597.4|13592.4|13598|13594.7|13595.9|13592.3|111
1649296500000|2022-04-07 01:55:00|13597.3|13592.3|13596.6|13594.6|13598.1|13594.7|13595.6|13592.2|109
1649296800000|2022-04-07 02:00:00|13596.7|13594.7|13596.1|13594.1|13598.4|13595.2|13595.5|13592.1|145
1649297100000|2022-04-07 02:05:00|13596|13594|13598.4|13593.4|13598.8|13595.1|13595.5|13592.1|227
1649297400000|2022-04-07 02:10:00|13596.8|13594.8|13597.4|13595.4|13600.5|13596.9|13596.5|13592.8|214
1649297700000|2022-04-07 02:15:00|13599|13594|13600.6|13598.6|13601.1|13598.7|13597.7|13594|141
1649298000000|2022-04-07 02:20:00|13600.7|13598.7|13601.3|13599.3|13602.1|13599.8|13599.8|13596.4|132
1649298300000|2022-04-07 02:25:00|13601.4|13599.4|13598.4|13596.4|13601.8|13599.8|13598.2|13596.2|150
1649298600000|2022-04-07 02:30:00|13598.5|13596.5|13600.3|13598.3|13601.7|13598.4|13598.5|13595.1|195
1649298900000|2022-04-07 02:35:00|13600.4|13598.4|13600.7|13598.7|13603.4|13600.1|13600.3|13597.2|161
1649299200000|2022-04-07 02:40:00|13600.8|13598.8|13601.1|13599.1|13602.9|13599.6|13600.8|13597.4|110
1649299500000|2022-04-07 02:45:00|13601|13599|13601.4|13599.4|13601.6|13599.6|13601|13599|105
1649299800000|2022-04-07 02:50:00|13601.5|13599.5|13601.3|13599.3|13601.9|13599.9|13600.9|13598.9|79
1649300100000|2022-04-07 02:55:00|13601.4|13599.4|13600.1|13598.1|13602.5|13599.5|13600.1|13596.9|130
1649300400000|2022-04-07 03:00:00|13600.2|13598.2|13600.3|13598.3|13600.6|13598.6|13600.1|13598.1|99
1649300700000|2022-04-07 03:05:00|13600.4|13598.4|13600|13598|13600.7|13598.7|13599.9|13597.9|118
1649301000000|2022-04-07 03:10:00|13600.1|13598.1|13601.2|13596.2|13601.4|13598.5|13599|13596.2|119
1649301300000|2022-04-07 03:15:00|13601.3|13596.3|13599.4|13597.4|13601.3|13597.9|13599.3|13596|71
1649301600000|2022-04-07 03:20:00|13599.5|13597.5|13599.6|13597.6|13599.8|13597.8|13598.9|13596.9|92
1649301900000|2022-04-07 03:25:00|13599.7|13597.7|13601.7|13599.7|13602.8|13600.4|13599.6|13597.6|110
1649302200000|2022-04-07 03:30:00|13603.1|13598.1|13601.6|13599.6|13603.5|13600.5|13600.9|13597.6|153
1649302500000|2022-04-07 03:35:00|13601.5|13599.5|13601.4|13599.4|13603.4|13600.1|13600.9|13597.3|128
1649302800000|2022-04-07 03:40:00|13601.5|13599.5|13600.9|13598.9|13603|13599.8|13600.7|13597.9|76
1649303100000|2022-04-07 03:45:00|13601|13599|13600.3|13598.3|13602.1|13599.1|13600|13596.7|142
1649303400000|2022-04-07 03:50:00|13601.7|13596.7|13602.9|13597.9|13603.1|13599.6|13599.8|13596.6|151
1649303700000|2022-04-07 03:55:00|13601.4|13599.4|13602.9|13600.9|13603.2|13600.9|13601.1|13598.2|119
1649304000000|2022-04-07 04:00:00|13602.8|13600.8|13604.7|13599.7|13605.2|13602.3|13602.6|13599.5|126
1649304300000|2022-04-07 04:05:00|13604.6|13599.6|13603.5|13601.5|13605.7|13602.1|13602.9|13599.5|110
1649304600000|2022-04-07 04:10:00|13603.6|13601.6|13604.7|13602.7|13606.2|13602.9|13603.5|13600.6|110
1649304900000|2022-04-07 04:15:00|13604.8|13602.8|13604.3|13602.3|13606.6|13603.3|13604.2|13600.7|122
1649305200000|2022-04-07 04:20:00|13604.2|13602.2|13605.1|13603.1|13606.5|13603.2|13604.1|13601|89
1649305500000|2022-04-07 04:25:00|13605|13603|13605.6|13603.6|13607|13603.7|13605|13601.6|54
1649305800000|2022-04-07 04:30:00|13605.5|13603.5|13605.7|13603.7|13607.2|13603.7|13605.4|13602.2|32
1649306100000|2022-04-07 04:35:00|13605.6|13603.6|13605.3|13603.3|13605.7|13603.7|13605.3|13603.3|67
1649306400000|2022-04-07 04:40:00|13605.2|13603.2|13605.4|13603.4|13605.4|13603.4|13605.1|13603.1|44
1649306700000|2022-04-07 04:45:00|13605.6|13603.6|13605.4|13603.4|13605.8|13603.8|13605.2|13603.2|89
1649307000000|2022-04-07 04:50:00|13605.6|13603.6|13604.6|13602.6|13605.6|13603.6|13604.3|13602.3|69
1649307300000|2022-04-07 04:55:00|13604.7|13602.7|13604.4|13602.4|13606.7|13603.3|13604.1|13600.9|121
1649307600000|2022-04-07 05:00:00|13604.5|13602.5|13605.3|13603.3|13606.5|13603.7|13604.3|13601.5|128
1649307900000|2022-04-07 05:05:00|13605.4|13603.4|13604.5|13602.5|13605.9|13603.9|13604.4|13602.4|104
1649308200000|2022-04-07 05:10:00|13604.4|13602.4|13604.9|13602.9|13605.1|13603.1|13604.1|13602.1|104
1649308500000|2022-04-07 05:15:00|13605|13603|13605|13603|13606.5|13603.4|13604.5|13601.4|115
1649308800000|2022-04-07 05:20:00|13605.1|13603.1|13604.9|13602.9|13606.7|13603.6|13604.9|13601.5|141
1649309100000|2022-04-07 05:25:00|13605|13603|13604.7|13602.7|13606.5|13603.2|13604.6|13601.1|81
1649309400000|2022-04-07 05:30:00|13604.6|13602.6|13604.5|13602.5|13604.9|13602.9|13604.3|13602.3|86
1649309700000|2022-04-07 05:35:00|13604.3|13602.3|13604.2|13602.2|13604.5|13602.5|13604|13602|68
1649310000000|2022-04-07 05:40:00|13604.3|13602.3|13605.9|13600.9|13606.2|13603.1|13604.3|13600.8|118
1649310300000|2022-04-07 05:45:00|13606|13601|13604.2|13602.2|13606.4|13602.8|13604.1|13600.9|120
1649310600000|2022-04-07 05:50:00|13604.3|13602.3|13604.1|13602.1|13604.8|13602.8|13603.9|13601.9|106
1649310900000|2022-04-07 05:55:00|13604.2|13602.2|13602.2|13600.2|13604.4|13602.2|13601.9|13599.4|142
1649311200000|2022-04-07 06:00:00|13602.3|13600.3|13602.8|13600.8|13604.2|13600.8|13602.1|13598.9|173
1649311500000|2022-04-07 06:05:00|13602.4|13600.4|13602.2|13600.2|13604.6|13601.1|13602.1|13598.9|175
1649311800000|2022-04-07 06:10:00|13602.3|13600.3|13602.3|13600.3|13604|13600.6|13602.1|13598.9|119
1649312100000|2022-04-07 06:15:00|13602.4|13600.4|13602.4|13600.4|13604.3|13601|13602.1|13598.8|127
1649312400000|2022-04-07 06:20:00|13604|13599|13602.4|13600.4|13604.2|13600.8|13601.9|13598.9|154
1649312700000|2022-04-07 06:25:00|13602.3|13600.3|13601.2|13599.2|13603.6|13600.5|13601|13597.8|180
1649313000000|2022-04-07 06:30:00|13601.3|13599.3|13601.6|13599.6|13603.3|13599.9|13601.1|13597.5|155
1649313300000|2022-04-07 06:35:00|13601.7|13599.7|13601.6|13599.6|13604.1|13600.7|13601.4|13598.1|150
1649313600000|2022-04-07 06:40:00|13601.5|13599.5|13602|13597|13603|13599.7|13600.2|13596.8|144
1649313900000|2022-04-07 06:45:00|13601.9|13596.9|13602.2|13597.2|13602.5|13598.8|13600.2|13596.8|158
1649314200000|2022-04-07 06:50:00|13602.3|13597.3|13600.5|13598.5|13602.3|13598.8|13600.2|13596.9|108
1649314500000|2022-04-07 06:55:00|13600.6|13598.6|13603.1|13598.1|13603.3|13599.5|13600.4|13597|179
1649314800000|2022-04-07 07:00:00|13603|13598|13601.4|13599.4|13604.9|13601.4|13601.3|13597.6|305
1649315100000|2022-04-07 07:05:00|13601.5|13599.5|13603|13598|13603.5|13599.9|13600.5|13597|247
1649315400000|2022-04-07 07:10:00|13603.1|13598.1|13602.3|13600.3|13604.3|13600.8|13601.2|13597.5|296
1649315700000|2022-04-07 07:15:00|13602.2|13600.2|13604.6|13602.6|13605.3|13602.8|13602.2|13598.8|239
1649316000000|2022-04-07 07:20:00|13604.5|13602.5|13603.9|13601.9|13606.6|13603.3|13603.3|13600.1|207
1649316300000|2022-04-07 07:25:00|13603.8|13601.8|13608.3|13603.3|13608.4|13604.7|13603.6|13601.6|168
1649316600000|2022-04-07 07:30:00|13608.6|13603.6|13606.5|13604.5|13609.2|13606.2|13606.5|13603.6|159
1649316900000|2022-04-07 07:35:00|13606.4|13604.4|13606.6|13604.6|13608.3|13604.9|13604.9|13601.4|178
1649317200000|2022-04-07 07:40:00|13606.7|13604.7|13606.3|13604.3|13607.5|13604.8|13605.5|13602.3|153
1649317500000|2022-04-07 07:45:00|13606.2|13604.2|13605.3|13603.3|13607.5|13604.4|13604.3|13601.1|199
1649317800000|2022-04-07 07:50:00|13605.2|13603.2|13605.6|13603.6|13607.4|13604.3|13605.2|13602.1|180
1649318100000|2022-04-07 07:55:00|13605.7|13603.7|13605.8|13603.8|13606.9|13604.9|13605.6|13603.6|163
1649318400000|2022-04-07 08:00:00|13605.9|13603.9|13606.3|13604.3|13608.2|13605.6|13605.4|13603.2|222
1649318700000|2022-04-07 08:05:00|13606.2|13604.2|13606.8|13604.8|13607.1|13605.1|13606.2|13604.2|250
1649319000000|2022-04-07 08:10:00|13607|13605|13607.6|13605.6|13609.9|13606.8|13606.4|13604.3|252
1649319300000|2022-04-07 08:15:00|13607.5|13605.5|13608.3|13606.3|13610.1|13607|13607.3|13605.1|224
1649319600000|2022-04-07 08:20:00|13608.4|13606.4|13607.2|13605.2|13610|13606.6|13606.4|13603.6|252
1649319900000|2022-04-07 08:25:00|13607.3|13605.3|13606.5|13604.5|13608.4|13605.5|13606.2|13603.1|187
1649320200000|2022-04-07 08:30:00|13606.4|13604.4|13606.5|13604.5|13606.8|13604.8|13606.3|13604.3|114
1649320500000|2022-04-07 08:35:00|13606.4|13604.4|13608|13603|13609.2|13605.8|13606.4|13603|181
1649320800000|2022-04-07 08:40:00|13608.1|13603.1|13607.9|13605.9|13610.5|13607.1|13606.7|13603.1|415
1649321100000|2022-04-07 08:45:00|13608|13606|13607.4|13605.4|13609.3|13606.2|13607.3|13604|120
1649321400000|2022-04-07 08:50:00|13607.5|13605.5|13608.5|13606.5|13610|13607.3|13607.3|13605|153
1649321700000|2022-04-07 08:55:00|13608.6|13606.6|13608.7|13606.7|13609|13607|13608.1|13606.1|161
1649322000000|2022-04-07 09:00:00|13608.6|13606.6|13608.4|13606.4|13610.5|13607.2|13608.4|13605.5|158
1649322300000|2022-04-07 09:05:00|13608.5|13606.5|13609.2|13607.2|13609.4|13607.4|13608.3|13606.3|125
1649322600000|2022-04-07 09:10:00|13609.3|13607.3|13610.6|13608.6|13611.5|13609.5|13609.3|13607.3|182
1649322900000|2022-04-07 09:15:00|13610.7|13608.7|13612.8|13610.8|13612.8|13610.8|13610.1|13608.1|153
1649323200000|2022-04-07 09:20:00|13612.7|13610.7|13613.6|13611.6|13617|13613.4|13612.7|13610.1|236
1649323500000|2022-04-07 09:25:00|13613.7|13611.7|13614.2|13612.2|13617|13613.6|13613.5|13610.3|256
1649323800000|2022-04-07 09:30:00|13614.3|13612.3|13611.3|13609.3|13614.7|13612.4|13611.1|13608.9|177
1649324100000|2022-04-07 09:35:00|13611.4|13609.4|13610.6|13605.6|13613.5|13610|13609|13605.5|185
1649324400000|2022-04-07 09:40:00|13610.5|13605.5|13607.4|13605.4|13610.8|13607.4|13607.4|13604.1|169
1649324700000|2022-04-07 09:45:00|13607.5|13605.5|13608.6|13603.6|13609.1|13605.6|13606.3|13603|191
1649325000000|2022-04-07 09:50:00|13607|13605|13607.4|13605.4|13609.7|13606.4|13606.9|13603.7|210
1649325300000|2022-04-07 09:55:00|13607.3|13605.3|13608.2|13606.2|13609.6|13606.6|13607|13603.9|193
1649325600000|2022-04-07 10:00:00|13608.1|13606.1|13607.1|13605.1|13608.4|13606.4|13606.6|13604.6|179
1649325900000|2022-04-07 10:05:00|13607.2|13605.2|13606.2|13604.2|13607.3|13605.3|13605.5|13603.5|142
1649326200000|2022-04-07 10:10:00|13606|13604|13607.8|13605.8|13607.8|13605.8|13605.8|13603.8|142
1649326500000|2022-04-07 10:15:00|13607.7|13605.7|13608.4|13606.4|13608.5|13606.5|13606.8|13604.8|116
1649326800000|2022-04-07 10:20:00|13608.3|13606.3|13609|13607|13610.6|13607.4|13607.4|13603.9|169
1649327100000|2022-04-07 10:25:00|13608.9|13606.9|13609.6|13607.6|13609.7|13607.7|13608.3|13606.3|118
1649327400000|2022-04-07 10:30:00|13609.7|13607.7|13609.7|13607.7|13609.7|13607.7|13609.2|13607.2|72
1649327700000|2022-04-07 10:35:00|13609.6|13607.6|13609.8|13607.8|13609.8|13607.8|13609.2|13607.2|92
1649328000000|2022-04-07 10:40:00|13609.7|13607.7|13614.2|13609.2|13614.9|13611.1|13609.6|13607.6|179
1649328300000|2022-04-07 10:45:00|13614.3|13609.3|13613.8|13608.8|13614.3|13611|13611.7|13608.2|172
1649328600000|2022-04-07 10:50:00|13613.7|13608.7|13613.1|13611.1|13615.2|13611.5|13612.5|13608.6|178
1649328900000|2022-04-07 10:55:00|13613.2|13611.2|13614|13609|13614.9|13611.5|13612|13608.7|165
1649329200000|2022-04-07 11:00:00|13613.9|13608.9|13612.3|13607.3|13614.2|13610.8|13610.6|13607|201
1649329500000|2022-04-07 11:05:00|13612.4|13607.4|13609.9|13604.9|13612.5|13608.2|13602.8|13597.8|408
1649329800000|2022-04-07 11:10:00|13610.1|13605.1|13606.8|13601.8|13610.8|13605.8|13605|13601.4|399
1649330100000|2022-04-07 11:15:00|13607.1|13602.1|13606.5|13604.5|13608.9|13604.8|13605|13601.2|332
1649330400000|2022-04-07 11:20:00|13606.4|13604.4|13607|13605|13609.2|13605.5|13606.1|13602.3|314
1649330700000|2022-04-07 11:25:00|13608.6|13603.6|13605.8|13603.8|13608.6|13605.3|13604.7|13602.3|207
1649331000000|2022-04-07 11:30:00|13605.9|13603.9|13604|13602|13606.5|13603.9|13603.3|13600.2|267
1649331300000|2022-04-07 11:35:00|13604.1|13602.1|13602.8|13600.8|13605.7|13602.7|13601.9|13599.1|256
1649331600000|2022-04-07 11:40:00|13602.7|13600.7|13602.6|13600.6|13604.5|13601.6|13601.3|13599.3|293
1649331900000|2022-04-07 11:45:00|13602.5|13600.5|13603.6|13601.6|13605.5|13602.2|13602.2|13599.3|206
1649332200000|2022-04-07 11:50:00|13603.5|13601.5|13604.7|13599.7|13604.7|13602|13602.6|13599.1|146
1649332500000|2022-04-07 11:55:00|13604.8|13599.8|13603.5|13601.5|13605.1|13601.6|13602.1|13598.6|161
1649332800000|2022-04-07 12:00:00|13605.1|13600.1|13604.7|13602.7|13606.3|13602.7|13602.3|13598.9|261
1649333100000|2022-04-07 12:05:00|13604.6|13602.6|13603.1|13601.1|13606.5|13603.3|13602.8|13599.4|183
1649333400000|2022-04-07 12:10:00|13603.2|13601.2|13603.2|13601.2|13605.3|13601.8|13602.7|13599.3|196
1649333700000|2022-04-07 12:15:00|13603.3|13601.3|13602.3|13600.3|13605.7|13602.1|13602.2|13599.2|215
1649334000000|2022-04-07 12:20:00|13602.4|13600.4|13602.7|13600.7|13604.6|13601.1|13601.1|13598.3|193
1649334300000|2022-04-07 12:25:00|13602.6|13600.6|13604.3|13599.3|13604.6|13601.4|13602.2|13599|144
1649334600000|2022-04-07 12:30:00|13604.4|13599.4|13603.9|13601.9|13605.5|13602.7|13602.6|13599.2|178
1649334900000|2022-04-07 12:35:00|13604|13602|13604.4|13602.4|13606.4|13603.3|13603.3|13600.7|220
1649335200000|2022-04-07 12:40:00|13604.3|13602.3|13605.2|13603.2|13607.2|13603.9|13604.2|13601.3|178
1649335500000|2022-04-07 12:45:00|13605.3|13603.3|13606.1|13604.1|13607.9|13605|13605|13601.8|257
1649335800000|2022-04-07 12:50:00|13606.2|13604.2|13606.3|13604.3|13608.5|13605.8|13605.1|13601.8|213
1649336100000|2022-04-07 12:55:00|13606.2|13604.2|13608.6|13606.6|13610.8|13607.3|13606|13602.6|241
1649336400000|2022-04-07 13:00:00|13608.5|13606.5|13609.9|13607.9|13611.9|13608.5|13607.9|13605.3|177
1649336700000|2022-04-07 13:05:00|13609.4|13607.4|13608.6|13606.6|13611.3|13608.2|13607.8|13604.5|176
1649337000000|2022-04-07 13:10:00|13608.7|13606.7|13607.9|13605.9|13609.5|13606.9|13606.1|13602.9|275
1649337300000|2022-04-07 13:15:00|13608|13606|13608.3|13606.3|13610.4|13607|13607.2|13603.8|194
1649337600000|2022-04-07 13:20:00|13608.4|13606.4|13607.4|13602.4|13610.3|13606.6|13605.9|13602.4|171
1649337900000|2022-04-07 13:25:00|13607|13602|13604.6|13599.6|13607|13603.6|13602.7|13599.3|235
1649338200000|2022-04-07 13:30:00|13604.4|13599.4|13603.2|13598.2|13604.8|13601.5|13601.4|13598|342
1649338500000|2022-04-07 13:35:00|13603.1|13598.1|13601.7|13599.7|13604.4|13600.8|13600.9|13598.1|262
1649338800000|2022-04-07 13:40:00|13601.6|13599.6|13602.9|13600.9|13604.1|13601.2|13600.9|13598|223
1649339100000|2022-04-07 13:45:00|13602.8|13600.8|13606.3|13601.3|13606.4|13604|13601.3|13597.9|301
1649339400000|2022-04-07 13:50:00|13606.2|13601.2|13605.9|13600.9|13606.5|13602.8|13602.7|13600.1|321
1649339700000|2022-04-07 13:55:00|13605.8|13600.8|13607.1|13605.1|13609.3|13606.1|13604.3|13600.4|343
1649340000000|2022-04-07 14:00:00|13607|13605|13609.5|13607.5|13612.1|13608.6|13604.9|13601.5|380
1649340300000|2022-04-07 14:05:00|13610.8|13605.8|13609.7|13607.7|13612.4|13608.8|13607|13603.9|282
1649340600000|2022-04-07 14:10:00|13611.3|13606.3|13610.2|13605.2|13612.5|13609.2|13607.6|13604|315
1649340900000|2022-04-07 14:15:00|13610.3|13605.3|13608.6|13606.6|13611.3|13607.1|13606.3|13602.8|291
1649341200000|2022-04-07 14:20:00|13608.5|13606.5|13608.5|13606.5|13611|13607.6|13608.4|13604.9|201
1649341500000|2022-04-07 14:25:00|13608.6|13606.6|13606.7|13604.7|13609.9|13606.6|13605.3|13601.9|256
1649341800000|2022-04-07 14:30:00|13606.6|13604.6|13602.8|13600.8|13607.5|13604.7|13602.3|13599.1|260
1649342100000|2022-04-07 14:35:00|13602.9|13600.9|13605.7|13603.7|13607.1|13603.7|13602.9|13599.9|199
1649342400000|2022-04-07 14:40:00|13605.8|13603.8|13609.3|13604.3|13610.8|13607.5|13605.5|13602.3|254
1649342700000|2022-04-07 14:45:00|13609.2|13604.2|13610.4|13608.4|13612.5|13609.2|13607.9|13604.1|209
1649343000000|2022-04-07 14:50:00|13610.3|13608.3|13609.8|13607.8|13611.8|13609.5|13608.7|13605.9|229
1649343300000|2022-04-07 14:55:00|13609.9|13607.9|13608.7|13606.7|13611.7|13608.3|13608.6|13605.3|297
1649343600000|2022-04-07 15:00:00|13608.6|13606.6|13609.9|13607.9|13611.6|13608.3|13607.4|13604.5|282
1649343900000|2022-04-07 15:05:00|13609.8|13607.8|13610.4|13608.4|13611.6|13608.8|13609.8|13606.5|122
1649344200000|2022-04-07 15:10:00|13610.5|13608.5|13609.7|13607.7|13611.1|13608.7|13608.7|13605.4|174
1649344500000|2022-04-07 15:15:00|13609.6|13607.6|13610.8|13608.8|13611.7|13609.2|13609.3|13606.1|119
1649344800000|2022-04-07 15:20:00|13610.7|13608.7|13610.5|13608.5|13611.8|13608.8|13610.1|13606.5|173
1649345100000|2022-04-07 15:25:00|13610.4|13608.4|13612.2|13610.2|13613.6|13610.3|13610.2|13606.8|143
1649345400000|2022-04-07 15:30:00|13612.1|13610.1|13612.5|13610.5|13614|13611|13612.1|13608.4|138
1649345700000|2022-04-07 15:35:00|13612.6|13610.6|13613.2|13608.2|13613.8|13610.7|13611.1|13607.9|152
1649346000000|2022-04-07 15:40:00|13613.3|13608.3|13610.6|13608.6|13613.3|13609.3|13609.5|13606|224
1649346300000|2022-04-07 15:45:00|13610.5|13608.5|13610.5|13605.5|13612.4|13608.8|13608.6|13605.1|199
1649346600000|2022-04-07 15:50:00|13610.3|13605.3|13612.7|13610.7|13613.9|13610.8|13608.9|13605.3|198
1649346900000|2022-04-07 15:55:00|13612.8|13610.8|13613.8|13611.8|13616|13612.5|13612.6|13609.3|215
1649347200000|2022-04-07 16:00:00|13613.7|13611.7|13615.7|13610.7|13616.3|13612.6|13613.5|13609.9|124
1649347500000|2022-04-07 16:05:00|13615.8|13610.8|13615.1|13610.1|13615.8|13612.1|13614.1|13609.7|132
1649347800000|2022-04-07 16:10:00|13615.2|13610.2|13616.6|13611.6|13616.8|13612.8|13613.6|13609.9|121
1649348100000|2022-04-07 16:15:00|13616.5|13611.5|13617|13612|13617|13612|13616.4|13611.4|75
1649348400000|2022-04-07 16:20:00|13617.1|13612.1|13616.8|13611.8|13617.3|13612.3|13616.5|13611.5|144
1649348700000|2022-04-07 16:25:00|13616.7|13611.7|13616.7|13611.7|13617|13613.1|13615.1|13611.5|124
1649349000000|2022-04-07 16:30:00|13616.6|13611.6|13617.3|13612.3|13617.4|13613.6|13615.3|13611.5|124
1649349300000|2022-04-07 16:35:00|13617.4|13612.4|13618.2|13613.2|13618.5|13613.8|13615.2|13611.6|135
1649349600000|2022-04-07 16:40:00|13618.1|13613.1|13618.9|13613.9|13619.2|13614.9|13616.7|13612.9|144
1649349900000|2022-04-07 16:45:00|13618.8|13613.8|13619.6|13614.6|13620.1|13616.5|13617.8|13613.6|146
1649350200000|2022-04-07 16:50:00|13619.7|13614.7|13617.7|13615.7|13619.9|13616.5|13617.6|13613.9|111
1649350500000|2022-04-07 16:55:00|13617.8|13615.8|13619.5|13614.5|13620.2|13616.6|13617.6|13614|110
1649350800000|2022-04-07 17:00:00|13619.6|13614.6|13615.7|13610.7|13619.7|13614.9|13615.1|13610.1|169
1649351100000|2022-04-07 17:05:00|13615.8|13610.8|13615.7|13610.7|13616|13612.3|13614.1|13610.6|98
1649351400000|2022-04-07 17:10:00|13615.6|13610.6|13613.4|13608.4|13616.1|13612.3|13612.8|13608.3|114
1649351700000|2022-04-07 17:15:00|13613.5|13608.5|13613.9|13608.9|13613.9|13609.9|13610.9|13607.5|110
1649352000000|2022-04-07 17:20:00|13614|13609|13612.2|13607.2|13614.1|13610.6|13611.7|13606.7|162
1649352300000|2022-04-07 17:25:00|13612.3|13607.3|13611.4|13606.4|13612.3|13607.9|13609.6|13605.1|155
1649352600000|2022-04-07 17:30:00|13611.3|13606.3|13612|13607|13612.2|13608.6|13609.9|13606|111
1649352900000|2022-04-07 17:35:00|13610.5|13608.5|13613.7|13608.7|13613.7|13610.1|13610|13606.6|117
1649353200000|2022-04-07 17:40:00|13613.6|13608.6|13614.1|13609.1|13614.6|13610.8|13611.7|13608.2|111
1649353500000|2022-04-07 17:45:00|13614|13609|13614.3|13609.3|13614.6|13610.8|13612.5|13608.4|120
1649353800000|2022-04-07 17:50:00|13614.6|13609.6|13616.2|13611.2|13616.6|13612.8|13612.6|13609.1|110
1649354100000|2022-04-07 17:55:00|13616.3|13611.3|13614.2|13609.2|13616.3|13611.3|13612.6|13609.1|99
1649354400000|2022-04-07 18:00:00|13614.1|13609.1|13615.2|13610.2|13615.5|13611.7|13612.7|13608.7|115
1649354700000|2022-04-07 18:05:00|13615.1|13610.1|13614.1|13609.1|13615.2|13611.2|13612.8|13609|91
1649355000000|2022-04-07 18:10:00|13614|13609|13614.5|13609.5|13615.6|13610.6|13614|13609|126
1649355300000|2022-04-07 18:15:00|13614.4|13609.4|13614|13609|13615|13610.8|13612.7|13608.8|104
1649355600000|2022-04-07 18:20:00|13613.8|13608.8|13613.5|13608.5|13614.3|13610|13612|13608.4|111
1649355900000|2022-04-07 18:25:00|13613.6|13608.6|13614.3|13609.3|13614.3|13609.7|13611.7|13607.1|117
1649356200000|2022-04-07 18:30:00|13614.2|13609.2|13616|13611|13616.3|13611.3|13612.4|13608.9|111
1649356500000|2022-04-07 18:35:00|13615.6|13610.6|13614.9|13609.9|13615.8|13610.8|13614.5|13609.5|86
1649356800000|2022-04-07 18:40:00|13615|13610|13615.2|13610.2|13615.9|13612.2|13614.2|13609.7|119
1649357100000|2022-04-07 18:45:00|13615.3|13610.3|13614.1|13609.1|13616.9|13613.1|13613.9|13608.9|145
1649357400000|2022-04-07 18:50:00|13614.2|13609.2|13611.2|13606.2|13614.4|13609.4|13610.3|13606|104
1649357700000|2022-04-07 18:55:00|13611.1|13606.1|13611.1|13606.1|13611.8|13608.3|13608.9|13605.3|116
1649358000000|2022-04-07 19:00:00|13611|13606|13612.3|13607.3|13612.4|13608.6|13609.3|13605.7|152
1649358300000|2022-04-07 19:05:00|13612.4|13607.4|13611.8|13606.8|13612.4|13608.9|13610.1|13605.8|135
1649358600000|2022-04-07 19:10:00|13611.7|13606.7|13611.7|13606.7|13612.1|13608.3|13610.2|13605.8|114
1649358900000|2022-04-07 19:15:00|13611.6|13606.6|13612.2|13610.2|13613.9|13610.2|13610.9|13606.5|141
1649359200000|2022-04-07 19:20:00|13612.1|13610.1|13615.4|13610.4|13615.4|13611.5|13612.1|13608.5|135
1649359500000|2022-04-07 19:25:00|13615.3|13610.3|13616.2|13611.2|13617.1|13612.1|13615.2|13610.2|126
1649359800000|2022-04-07 19:30:00|13616.1|13611.1|13614.1|13609.1|13616.4|13612.8|13613.5|13609|121
1649360100000|2022-04-07 19:35:00|13614.2|13609.2|13613.9|13608.9|13614.4|13610.9|13612.8|13608.8|103
1649360400000|2022-04-07 19:40:00|13614|13609|13614.1|13609.1|13614.6|13610.7|13612.6|13608.8|105
1649360700000|2022-04-07 19:45:00|13614.2|13609.2|13615.4|13610.4|13615.5|13610.5|13612.2|13608.3|95
1649361000000|2022-04-07 19:50:00|13615.7|13610.7|13616.4|13611.4|13616.8|13612.8|13614.7|13610.7|142
1649361300000|2022-04-07 19:55:00|13616.3|13611.3|13616.4|13611.4|13618|13614.4|13615.2|13611|186
1649361600000|2022-04-07 20:00:00|13616.5|13611.5|13617.8|13612.8|13618.4|13614.4|13616.1|13611.4|121
1649361900000|2022-04-07 20:05:00|13617.9|13612.9|13617.9|13612.9|13618.1|13614.7|13616.2|13612.8|79
1649362200000|2022-04-07 20:10:00|13618|13613|13617.2|13612.2|13618|13614|13615.4|13611.9|83
1649362500000|2022-04-07 20:15:00|13617.3|13612.3|13617.4|13612.4|13617.5|13612.5|13616.9|13611.9|83
1649362800000|2022-04-07 20:20:00|13617.3|13612.3|13615.8|13610.8|13617.4|13612.4|13615.7|13610.7|106
1649363100000|2022-04-07 20:25:00|13615.7|13610.7|13616.5|13611.5|13616.8|13612.4|13614.4|13610.7|84
1649363400000|2022-04-07 20:30:00|13616.7|13611.7|13617.2|13612.2|13617.5|13612.5|13616.3|13611.3|129
1649363700000|2022-04-07 20:35:00|13617.1|13612.1|13617.1|13612.1|13617.8|13612.8|13616.8|13611.8|173
1649364000000|2022-04-07 20:40:00|13617.2|13612.2|13617.1|13612.1|13617.9|13612.9|13616|13611|135
1649364300000|2022-04-07 20:45:00|13616.9|13611.9|13616.6|13611.6|13617.2|13612.2|13616.3|13611.3|91
1649364600000|2022-04-07 20:50:00|13616.7|13611.7|13616|13611|13616.9|13611.9|13615.7|13610.7|103
1649364900000|2022-04-07 20:55:00|13615.8|13610.8|13616.3|13611.3|13617.9|13611.4|13615.4|13609.2|138
1649365200000|2022-04-07 21:00:00|13616.8|13609.6|13616.9|13609.6|13617.9|13609.8|13616.8|13609|28
1649365500000|2022-04-07 21:05:00|13616.7|13609.7|13617.3|13609.8|13618.3|13610.3|13616.7|13608.6|74
1649365800000|2022-04-07 21:10:00|13617.7|13610.1|13619|13609.8|13621|13610.8|13615.4|13606|121
1649366100000|2022-04-07 21:15:00|13618.8|13610|13619|13608.6|13620.9|13610.6|13615|13606.4|128
1649366400000|2022-04-07 21:20:00|13619.1|13609|13618.3|13608.5|13619.1|13610.7|13615|13607.6|118
1649366700000|2022-04-07 21:25:00|13618|13608.7|13618.8|13608.9|13619.1|13610.6|13615|13607.6|92
1649367000000|2022-04-07 21:30:00|13618.7|13609.1|13617.9|13609.7|13620.7|13610.9|13615|13607.5|137
1649367300000|2022-04-07 21:35:00|13618.3|13610.1|13615.6|13610.6|13618.7|13611.2|13615.4|13609.5|94
1649367600000|2022-04-07 21:40:00|13617.9|13610.8|13617.6|13609.7|13618.8|13610.9|13615.3|13609|67
1649367900000|2022-04-07 21:45:00|13617.5|13609.2|13618.3|13609.6|13618.9|13610.8|13614.6|13608.6|97
1649368200000|2022-04-07 21:50:00|13616.3|13609.3|13618.4|13608.9|13619.8|13610.8|13615.1|13607.7|89
1649368500000|2022-04-07 21:55:00|13618.2|13609|13618.2|13609.5|13620.7|13610.9|13614.8|13607.2|125
1649368800000|2022-04-07 22:00:00|13617.9|13609.6|13617.7|13610|13620.3|13610.8|13617|13607.7|192
1649369100000|2022-04-07 22:05:00|13618|13609.6|13619.4|13609.7|13620.5|13610.7|13616.7|13608.7|164
1649369400000|2022-04-07 22:10:00|13618.2|13610.4|13618.8|13610.4|13620.2|13611.1|13616|13608.8|154
1649369700000|2022-04-07 22:15:00|13619.2|13610.2|13618.9|13610|13620.3|13611.6|13616.2|13608.4|122
1649370000000|2022-04-07 22:20:00|13620.4|13608.2|13617.3|13610.4|13620.4|13611.5|13615.7|13608.2|151
1649370300000|2022-04-07 22:25:00|13617.7|13609.8|13617|13611|13618.9|13611.7|13615.7|13608.6|115
1649370600000|2022-04-07 22:30:00|13616.2|13611.2|13617|13610.5|13618.5|13611.6|13615.7|13608.4|124
1649370900000|2022-04-07 22:35:00|13616.1|13611.1|13617.3|13610.4|13619.3|13611.5|13616.1|13608|103
1649371200000|2022-04-07 22:40:00|13616.3|13611.3|13617.3|13612.3|13620|13612.9|13616.1|13608.9|109
1649371500000|2022-04-07 22:45:00|13617.6|13612|13617.7|13612.7|13620|13612.8|13617|13609.5|105
1649371800000|2022-04-07 22:50:00|13617.8|13612.8|13618.6|13613.6|13621|13614.1|13617.6|13609.5|131
1649372100000|2022-04-07 22:55:00|13618.5|13613.5|13618.6|13613.6|13621.4|13613.7|13618.1|13610.4|97
1649372400000|2022-04-07 23:00:00|13618.5|13613.5|13618.3|13613.3|13618.7|13613.7|13617.9|13612.9|102
1649372700000|2022-04-07 23:05:00|13618.4|13613.4|13618.6|13613.6|13619|13614|13618|13613|92
1649373000000|2022-04-07 23:10:00|13618.5|13613.5|13618.4|13613.4|13618.8|13613.8|13618|13613|73
1649373300000|2022-04-07 23:15:00|13618.1|13613.1|13618.5|13613.5|13618.7|13615.1|13617.1|13613.1|55
1649373600000|2022-04-07 23:20:00|13617.1|13615.1|13618.2|13613.2|13618.6|13615.1|13616.6|13613.1|51
1649373900000|2022-04-07 23:25:00|13616.7|13614.7|13616.6|13614.6|13618.2|13614.7|13616.5|13613|38
1649374200000|2022-04-07 23:30:00|13616.5|13614.5|13616.5|13614.5|13618.1|13614.6|13616.4|13612.9|42
1649374500000|2022-04-07 23:35:00|13617.9|13612.9|13616.5|13614.5|13618.1|13614.6|13616.5|13612.8|50
1649374800000|2022-04-07 23:40:00|13618|13613|13616.3|13614.3|13618|13614.6|13616.2|13612.6|84
1649375100000|2022-04-07 23:45:00|13617.7|13612.7|13618.9|13613.9|13618.9|13614.6|13616.2|13612.6|89
1649375400000|2022-04-07 23:50:00|13619|13614|13620.4|13618.4|13621.9|13618.5|13618.5|13613.7|153
1649375700000|2022-04-07 23:55:00|13620.5|13618.5|13621.4|13616.4|13622|13618.6|13619.6|13616|97
1649376000000|2022-04-08 00:00:00|13621.3|13616.3|13619.7|13617.7|13621.5|13618.2|13618|13614.5|192
1649376300000|2022-04-08 00:05:00|13619.8|13617.8|13618.1|13616.1|13621.1|13617.8|13617.7|13614.3|197
1649376600000|2022-04-08 00:10:00|13618.2|13616.2|13620.7|13618.7|13620.8|13618.8|13617.6|13614.9|125
1649376900000|2022-04-08 00:15:00|13620.8|13618.8|13625.7|13623.7|13627.1|13623.7|13620.6|13618.6|154
1649377200000|2022-04-08 00:20:00|13625.6|13623.6|13625|13623|13626.5|13623.7|13624.1|13620.7|162
1649377500000|2022-04-08 00:25:00|13624.9|13622.9|13622.7|13620.7|13625.5|13623|13622.7|13619.7|169
1649377800000|2022-04-08 00:30:00|13622.8|13620.8|13621.9|13616.9|13623|13620.8|13620.3|13616.6|195
1649378100000|2022-04-08 00:35:00|13621.8|13616.8|13623.3|13618.3|13623.4|13619.6|13619|13614|232
1649378400000|2022-04-08 00:40:00|13623.4|13618.4|13624.6|13622.6|13624.7|13622.6|13621.3|13617.9|126
1649378700000|2022-04-08 00:45:00|13624.4|13622.4|13624.3|13622.3|13626.1|13623.5|13623.5|13620.1|125
1649379000000|2022-04-08 00:50:00|13624.1|13622.1|13621.9|13619.9|13624.8|13622.8|13621.9|13618.7|128
1649379300000|2022-04-08 00:55:00|13621.7|13619.7|13623.6|13621.6|13624.7|13622.7|13621|13617.6|239
1649379600000|2022-04-08 01:00:00|13623.7|13621.7|13623.3|13621.3|13627.4|13625.4|13623.1|13621.1|163
1649379900000|2022-04-08 01:05:00|13623.2|13621.2|13622.8|13620.8|13626.5|13624|13622.6|13620.1|184
1649380200000|2022-04-08 01:10:00|13622.9|13620.9|13624.7|13622.7|13626.1|13622.7|13621.4|13618.4|180
1649380500000|2022-04-08 01:15:00|13624.6|13622.6|13623.5|13621.5|13624.8|13622.6|13621|13619|187
1649380800000|2022-04-08 01:20:00|13623.4|13621.4|13624.6|13622.6|13627|13623.1|13622.2|13619|188
1649381100000|2022-04-08 01:25:00|13624.7|13622.7|13626.4|13624.4|13626.9|13624.7|13623.8|13621.8|141
1649381400000|2022-04-08 01:30:00|13626.3|13624.3|13627.6|13625.6|13627.6|13625.6|13626.2|13624.2|155
1649381700000|2022-04-08 01:35:00|13627.7|13625.7|13628.5|13626.5|13630.4|13626.9|13627.7|13625.1|131
1649382000000|2022-04-08 01:40:00|13628.6|13626.6|13628.4|13626.4|13630.5|13627.2|13628.3|13624.9|147
1649382300000|2022-04-08 01:45:00|13628.3|13626.3|13628.6|13626.6|13630.2|13626.8|13628.2|13625.1|99
1649382600000|2022-04-08 01:50:00|13628.7|13626.7|13628.7|13626.7|13628.9|13626.9|13628.4|13626.4|106
1649382900000|2022-04-08 01:55:00|13628.8|13626.8|13628.9|13626.9|13630.6|13627.5|13628.6|13625.2|120
1649383200000|2022-04-08 02:00:00|13629|13627|13630.6|13625.6|13631|13627.7|13628.7|13625.3|170
1649383500000|2022-04-08 02:05:00|13629.2|13627.2|13631.4|13629.4|13633.2|13629.7|13629.1|13626.6|129
1649383800000|2022-04-08 02:10:00|13631.5|13629.5|13632.1|13630.1|13633.9|13631|13630.8|13627.6|188
1649384100000|2022-04-08 02:15:00|13632.2|13630.2|13634.7|13632.7|13636.3|13632.9|13632.1|13628.9|127
1649384400000|2022-04-08 02:20:00|13634.6|13632.6|13634.4|13632.4|13636.9|13633.4|13634.2|13630.8|183
1649384700000|2022-04-08 02:25:00|13634.7|13632.7|13636.6|13631.6|13637|13633.7|13634.6|13631|111
1649385000000|2022-04-08 02:30:00|13636.7|13631.7|13635.7|13633.7|13637|13634.1|13634.6|13631.6|156
1649385300000|2022-04-08 02:35:00|13635.8|13633.8|13633.5|13631.5|13636|13633.8|13633.3|13629.9|138
1649385600000|2022-04-08 02:40:00|13633.6|13631.6|13629.4|13627.4|13634.9|13631.6|13629.1|13625.6|148
1649385900000|2022-04-08 02:45:00|13629.3|13627.3|13629.6|13627.6|13631|13627.9|13628.5|13625.3|128
1649386200000|2022-04-08 02:50:00|13629.5|13627.5|13629.3|13627.3|13630.7|13627.7|13628.5|13625.5|140
1649386500000|2022-04-08 02:55:00|13629.4|13627.4|13628.8|13626.8|13630.7|13627.9|13628.7|13625.7|91
1649386800000|2022-04-08 03:00:00|13628.7|13626.7|13629.6|13627.6|13631.5|13628|13628.7|13626.5|91
1649387100000|2022-04-08 03:05:00|13629.7|13627.7|13629.9|13627.9|13631.8|13628.4|13629.5|13626.2|94
1649387400000|2022-04-08 03:10:00|13629.8|13627.8|13631.2|13629.2|13633|13629.5|13629.8|13626.4|137
1649387700000|2022-04-08 03:15:00|13631.1|13629.1|13630.2|13628.2|13632.7|13629.5|13629.7|13626.1|126
1649388000000|2022-04-08 03:20:00|13630.1|13628.1|13632.8|13630.8|13633|13630.9|13630.1|13626.6|150
1649388300000|2022-04-08 03:25:00|13632.9|13630.9|13632.4|13630.4|13633.7|13631.7|13631.9|13629.9|138
1649388600000|2022-04-08 03:30:00|13632.3|13630.3|13631.1|13629.1|13634|13630.8|13631.1|13628|143
1649388900000|2022-04-08 03:35:00|13631.2|13629.2|13631.3|13629.3|13633.3|13629.9|13631|13627.9|96
1649389200000|2022-04-08 03:40:00|13631.4|13629.4|13631.5|13629.5|13632.5|13629.6|13630.6|13627.4|90
1649389500000|2022-04-08 03:45:00|13631.3|13629.3|13631.4|13629.4|13631.8|13629.8|13630.6|13628.6|94
1649389800000|2022-04-08 03:50:00|13631.3|13629.3|13632.5|13630.5|13634.3|13630.8|13631.3|13629.3|72
1649390100000|2022-04-08 03:55:00|13632.4|13630.4|13632.7|13630.7|13634.2|13630.8|13631.6|13628.9|125
1649390400000|2022-04-08 04:00:00|13632.6|13630.6|13632.6|13630.6|13634.1|13630.7|13632.4|13629|84
1649390700000|2022-04-08 04:05:00|13632.8|13630.8|13635.3|13633.3|13637|13633.6|13632.8|13629.5|139
1649391000000|2022-04-08 04:10:00|13635.4|13633.4|13635.5|13633.5|13636.6|13633.8|13634.6|13631.5|93
1649391300000|2022-04-08 04:15:00|13635.4|13633.4|13635.8|13633.8|13637|13633.9|13635.3|13631.8|71
1649391600000|2022-04-08 04:20:00|13635.9|13633.9|13637.9|13635.9|13639.1|13636|13635.8|13632.9|129
1649391900000|2022-04-08 04:25:00|13637.8|13635.8|13637.8|13635.8|13639.2|13636|13637.2|13633.7|99
1649392200000|2022-04-08 04:30:00|13637.9|13635.9|13637.6|13635.6|13638.3|13635.9|13636.6|13633.3|132
1649392500000|2022-04-08 04:35:00|13637.7|13635.7|13637.8|13635.8|13639.2|13636.1|13637.4|13634|95
1649392800000|2022-04-08 04:40:00|13637.7|13635.7|13638.2|13636.2|13640.1|13636.8|13637.5|13635.1|116
1649393100000|2022-04-08 04:45:00|13638.1|13636.1|13638.4|13636.4|13640.1|13636.8|13638.1|13634.8|111
1649393400000|2022-04-08 04:50:00|13638.3|13636.3|13638.9|13633.9|13639.1|13636.6|13636.9|13633.5|100
1649393700000|2022-04-08 04:55:00|13637.4|13635.4|13638.7|13636.7|13639.5|13636.8|13637.1|13634|97
1649394000000|2022-04-08 05:00:00|13638.8|13636.8|13639.7|13637.7|13641.3|13637.9|13638.7|13636.3|94
1649394300000|2022-04-08 05:05:00|13639.8|13637.8|13640.5|13638.5|13642.1|13638.9|13639.5|13637.1|99
1649394600000|2022-04-08 05:10:00|13640.4|13638.4|13638.4|13636.4|13640.9|13638.9|13638.4|13634.8|117
1649394900000|2022-04-08 05:15:00|13638.5|13636.5|13637|13635|13639.1|13636.5|13636.6|13634|100
1649395200000|2022-04-08 05:20:00|13636.9|13634.9|13637.4|13635.4|13639.7|13636.2|13636|13633.7|203
1649395500000|2022-04-08 05:25:00|13637.6|13635.6|13635.6|13633.6|13639.6|13636.7|13634.6|13631.2|182
1649395800000|2022-04-08 05:30:00|13635.7|13633.7|13634.1|13629.1|13637.7|13634.2|13632.5|13629|217
1649396100000|2022-04-08 05:35:00|13634|13629|13632.1|13630.1|13636.1|13632.8|13631.1|13627.8|221
1649396400000|2022-04-08 05:40:00|13632.2|13630.2|13633.5|13628.5|13636.2|13632.8|13631.3|13628.1|141
1649396700000|2022-04-08 05:45:00|13632.3|13630.3|13629.4|13627.4|13633.8|13630.3|13629.4|13625.8|207
1649397000000|2022-04-08 05:50:00|13629.3|13627.3|13628.7|13626.7|13631.7|13628.4|13627.6|13624.5|155
1649397300000|2022-04-08 05:55:00|13628.6|13626.6|13629.5|13627.5|13630.6|13628|13628.6|13625.3|174
1649397600000|2022-04-08 06:00:00|13629.6|13627.6|13631.4|13629.4|13633.6|13630.4|13629.5|13627.2|197
1649397900000|2022-04-08 06:05:00|13631.5|13629.5|13632.7|13630.7|13634.8|13631.4|13631.3|13628.6|177
1649398200000|2022-04-08 06:10:00|13632.8|13630.8|13630.7|13628.7|13634.6|13631.2|13630.6|13627.2|139
1649398500000|2022-04-08 06:15:00|13630.9|13628.9|13630.4|13628.4|13632.3|13628.9|13629.5|13626.2|180
1649398800000|2022-04-08 06:20:00|13630.5|13628.5|13628.2|13626.2|13631.9|13628.5|13628.2|13626.1|160
1649399100000|2022-04-08 06:25:00|13628.3|13626.3|13627.8|13625.8|13630.5|13626.9|13625.8|13623.2|206
1649399400000|2022-04-08 06:30:00|13627.7|13625.7|13626.3|13624.3|13629.3|13625.8|13626.3|13622.9|172
1649399700000|2022-04-08 06:35:00|13626.4|13624.4|13626.3|13624.3|13628.5|13624.9|13625.9|13622.4|140
1649400000000|2022-04-08 06:40:00|13626.4|13624.4|13628.4|13626.4|13630|13626.5|13626.2|13622.9|164
1649400300000|2022-04-08 06:45:00|13628.3|13626.3|13631.7|13626.7|13632|13628.4|13628.3|13625.7|195
1649400600000|2022-04-08 06:50:00|13631.6|13626.6|13630.5|13628.5|13631.7|13628.6|13630.1|13626.6|100
1649400900000|2022-04-08 06:55:00|13630.6|13628.6|13629.3|13627.3|13631.5|13628.6|13628.7|13625.5|150
1649401200000|2022-04-08 07:00:00|13629.4|13627.4|13631.4|13629.4|13632.2|13629.9|13629.3|13625.8|138
1649401500000|2022-04-08 07:05:00|13631.3|13629.3|13633.6|13631.6|13635.4|13632.5|13630.8|13628.8|154
1649401800000|2022-04-08 07:10:00|13633.5|13631.5|13634.7|13632.7|13635.9|13632.7|13632.5|13630.3|215
1649402100000|2022-04-08 07:15:00|13634.5|13632.5|13636.7|13634.7|13637.7|13635.7|13634.4|13631.4|247
1649402400000|2022-04-08 07:20:00|13636.8|13634.8|13635.7|13633.7|13639.1|13635.7|13635.5|13633.5|194
1649402700000|2022-04-08 07:25:00|13635.8|13633.8|13637.7|13635.7|13640.1|13636.9|13635.6|13633.6|235
1649403000000|2022-04-08 07:30:00|13637.5|13635.5|13636.4|13634.4|13639.7|13636.3|13636.3|13634|165
1649403300000|2022-04-08 07:35:00|13636.2|13634.2|13635.1|13633.1|13638.3|13634.8|13634.2|13630.8|209
1649403600000|2022-04-08 07:40:00|13636.6|13631.6|13634.6|13632.6|13637|13633.8|13634.4|13631.1|154
1649403900000|2022-04-08 07:45:00|13634.7|13632.7|13634.5|13632.5|13638.3|13634.9|13634.4|13631.6|173
1649404200000|2022-04-08 07:50:00|13634.6|13632.6|13631.3|13629.3|13636.9|13633.4|13631.2|13628|173
1649404500000|2022-04-08 07:55:00|13631.2|13629.2|13631.4|13629.4|13632.9|13629.6|13630.2|13626.8|156
1649404800000|2022-04-08 08:00:00|13631.3|13629.3|13626.6|13624.6|13633.2|13629.8|13626.3|13622.9|215
1649405100000|2022-04-08 08:05:00|13626.7|13624.7|13628.6|13626.6|13630.1|13626.7|13626.7|13623.2|207
1649405400000|2022-04-08 08:10:00|13628.7|13626.7|13628.5|13626.5|13629.3|13626.7|13627.2|13623.7|122
1649405700000|2022-04-08 08:15:00|13628.7|13626.7|13631.9|13629.9|13632|13630|13628.5|13626.5|198
1649406000000|2022-04-08 08:20:00|13631.8|13629.8|13631.5|13629.5|13632.6|13630|13630.7|13627.3|159
1649406300000|2022-04-08 08:25:00|13631.4|13629.4|13632.2|13627.2|13632.6|13629.5|13630.3|13627.2|135
1649406600000|2022-04-08 08:30:00|13632.3|13627.3|13629.6|13627.6|13632.3|13628.8|13629.2|13625.9|140
1649406900000|2022-04-08 08:35:00|13629.7|13627.7|13631.5|13629.5|13633.2|13629.8|13629.6|13626.1|136
1649407200000|2022-04-08 08:40:00|13631.6|13629.6|13631|13629|13631.7|13629.7|13630.3|13628.3|152
1649407500000|2022-04-08 08:45:00|13631.1|13629.1|13631.1|13629.1|13631.6|13629.6|13630.9|13628.9|145
1649407800000|2022-04-08 08:50:00|13631.2|13629.2|13631|13629|13632.9|13629.5|13630.9|13627.5|137
1649408100000|2022-04-08 08:55:00|13631.1|13629.1|13631.5|13629.5|13633.5|13630|13630.9|13627.6|158
1649408400000|2022-04-08 09:00:00|13631.6|13629.6|13631.2|13629.2|13633.6|13630|13630.7|13627.2|179
1649408700000|2022-04-08 09:05:00|13631.1|13629.1|13631.8|13629.8|13632.7|13630|13630.9|13627.4|150
1649409000000|2022-04-08 09:10:00|13631.7|13629.7|13628.6|13626.6|13632.6|13629.9|13628.6|13626.1|235
1649409300000|2022-04-08 09:15:00|13628.5|13626.5|13627.3|13625.3|13629.7|13626.7|13627|13623.7|203
1649409600000|2022-04-08 09:20:00|13627|13625|13625.6|13623.6|13628.4|13625.7|13625.4|13623.4|156
1649409900000|2022-04-08 09:25:00|13625.7|13623.7|13626.3|13624.3|13627.6|13624.5|13625.2|13622.2|164
1649410200000|2022-04-08 09:30:00|13626.2|13624.2|13630.1|13625.1|13630.1|13626.5|13626.2|13623|167
1649410500000|2022-04-08 09:35:00|13630|13625|13631.1|13629.1|13631.4|13629.2|13628.6|13625|176
1649410800000|2022-04-08 09:40:00|13631|13629|13631.4|13629.4|13633.4|13629.9|13630.6|13627.5|195
1649411100000|2022-04-08 09:45:00|13631.3|13629.3|13630.5|13628.5|13632.7|13629.6|13630.3|13627|130
1649411400000|2022-04-08 09:50:00|13630.4|13628.4|13631|13629|13632.9|13629.4|13629.6|13626.2|186
1649411700000|2022-04-08 09:55:00|13632.5|13627.5|13632.4|13630.4|13633.9|13630.6|13630.9|13627.3|196
1649412000000|2022-04-08 10:00:00|13632.5|13630.5|13633.5|13628.5|13634.9|13631.5|13631.8|13628.4|193
1649412300000|2022-04-08 10:05:00|13632.1|13630.1|13632|13630|13634.8|13631.8|13631.8|13628.3|163
1649412600000|2022-04-08 10:10:00|13632.1|13630.1|13632|13630|13634.3|13630.9|13630.6|13627.6|161
1649412900000|2022-04-08 10:15:00|13631.9|13629.9|13630.5|13625.5|13632|13630|13627.8|13624.9|244
1649413200000|2022-04-08 10:20:00|13630.4|13625.4|13628.8|13626.8|13631|13627.4|13628.2|13624.8|174
1649413500000|2022-04-08 10:25:00|13628.9|13626.9|13629.7|13627.7|13630.7|13627.8|13628.8|13625.6|70
1649413800000|2022-04-08 10:30:00|13629.8|13627.8|13629.3|13627.3|13629.8|13627.8|13629.2|13627.2|75
1649414100000|2022-04-08 10:35:00|13629.4|13627.4|13627.5|13625.5|13630.1|13627.5|13627.2|13623.6|170
1649414400000|2022-04-08 10:40:00|13627.4|13625.4|13625.7|13623.7|13628.8|13625.6|13625.4|13622.3|133
1649414700000|2022-04-08 10:45:00|13625.8|13623.8|13625.4|13623.4|13627.2|13624.3|13625.1|13622.2|130
1649415000000|2022-04-08 10:50:00|13625.2|13623.2|13625.7|13623.7|13627.6|13624.1|13625.1|13622|132
1649415300000|2022-04-08 10:55:00|13625.8|13623.8|13625.9|13623.9|13627.5|13624.3|13625.3|13622|177
1649415600000|2022-04-08 11:00:00|13626|13624|13627.2|13625.2|13628.5|13625.3|13625.6|13622.4|132
1649415900000|2022-04-08 11:05:00|13627.1|13625.1|13630.1|13625.1|13630.1|13626.4|13626.9|13623.6|104
1649416200000|2022-04-08 11:10:00|13629.9|13624.9|13627.4|13625.4|13629.9|13625.8|13627.1|13623.7|144
1649416500000|2022-04-08 11:15:00|13627.3|13625.3|13629.6|13627.6|13630.7|13627.7|13626.8|13623|200
1649416800000|2022-04-08 11:20:00|13629.7|13627.7|13629.2|13627.2|13631.8|13628.4|13628.2|13624.5|209
1649417100000|2022-04-08 11:25:00|13630.7|13625.7|13629.1|13627.1|13630.9|13627.4|13628.8|13625.6|136
1649417400000|2022-04-08 11:30:00|13628.9|13626.9|13630.5|13625.5|13630.6|13627.2|13628.6|13625.3|156
1649417700000|2022-04-08 11:35:00|13630.4|13625.4|13629.5|13627.5|13631|13627.8|13628.9|13625.4|174
1649418000000|2022-04-08 11:40:00|13629.4|13627.4|13629.5|13627.5|13629.8|13627.8|13629.3|13627.3|131
1649418300000|2022-04-08 11:45:00|13629.4|13627.4|13629.4|13627.4|13629.7|13627.7|13629.3|13627.3|100
1649418600000|2022-04-08 11:50:00|13629.3|13627.3|13631.5|13629.5|13633.1|13629.6|13629.3|13627.3|140
1649418900000|2022-04-08 11:55:00|13631.4|13629.4|13630.3|13628.3|13632.7|13629.4|13630.3|13627.3|160
1649419200000|2022-04-08 12:00:00|13629.9|13627.9|13629.7|13627.7|13631.5|13628.8|13628.6|13625.1|222
1649419500000|2022-04-08 12:05:00|13629.6|13627.6|13629.1|13627.1|13631.3|13627.9|13628.9|13625.4|184
1649419800000|2022-04-08 12:10:00|13629.2|13627.2|13630.5|13625.5|13631.2|13627.9|13628.6|13625.5|150
1649420100000|2022-04-08 12:15:00|13629.1|13627.1|13629.1|13627.1|13631.4|13627.9|13628.9|13625.7|152
1649420400000|2022-04-08 12:20:00|13629.2|13627.2|13629|13627|13630.5|13627.9|13628.7|13625.4|145
1649420700000|2022-04-08 12:25:00|13628.9|13626.9|13629.6|13627.6|13631.2|13627.7|13628.8|13625.3|118
1649421000000|2022-04-08 12:30:00|13629.4|13627.4|13633.4|13631.4|13635.7|13632.1|13629.4|13625.9|210
1649421300000|2022-04-08 12:35:00|13633.5|13631.5|13633.8|13631.8|13635.1|13632|13632.6|13629.5|191
1649421600000|2022-04-08 12:40:00|13633.7|13631.7|13633.6|13631.6|13634.3|13632.3|13633|13631|152
1649421900000|2022-04-08 12:45:00|13633.7|13631.7|13633.8|13631.8|13633.9|13631.9|13633.1|13631.1|124
1649422200000|2022-04-08 12:50:00|13633.9|13631.9|13633.8|13631.8|13634.1|13632.1|13633.6|13631.6|142
1649422500000|2022-04-08 12:55:00|13633.9|13631.9|13635.7|13633.7|13636.9|13634.9|13633.7|13631.7|257
1649422800000|2022-04-08 13:00:00|13635.8|13633.8|13637.2|13635.2|13638|13635.8|13635.2|13632.9|231
1649423100000|2022-04-08 13:05:00|13637.3|13635.3|13639.4|13637.4|13640.9|13637.5|13636.5|13633.4|198
1649423400000|2022-04-08 13:10:00|13639.2|13637.2|13641.2|13636.2|13642.1|13638.4|13639|13635.6|229
1649423700000|2022-04-08 13:15:00|13641.1|13636.1|13643.2|13641.2|13644.7|13641.4|13639.6|13636.1|243
1649424000000|2022-04-08 13:20:00|13643.3|13641.3|13648.7|13643.7|13648.8|13645.2|13642.9|13639.9|253
1649424300000|2022-04-08 13:25:00|13648.6|13643.6|13649.2|13644.2|13650.8|13647.3|13645.9|13642.3|260
1649424600000|2022-04-08 13:30:00|13649.1|13644.1|13644.7|13642.7|13649.2|13645.6|13644.4|13641|211
1649424900000|2022-04-08 13:35:00|13644.5|13642.5|13647.8|13642.8|13647.8|13643.2|13643.3|13639.8|243
1649425200000|2022-04-08 13:40:00|13647.7|13642.7|13646.5|13644.5|13649|13645.5|13645.5|13642.6|312
1649425500000|2022-04-08 13:45:00|13646.6|13644.6|13646.7|13644.7|13648.8|13645.4|13645.3|13642|225
1649425800000|2022-04-08 13:50:00|13646.8|13644.8|13645.3|13643.3|13647.9|13645|13644.3|13640.8|164
1649426100000|2022-04-08 13:55:00|13645.2|13643.2|13646.9|13641.9|13647.4|13643.9|13644.4|13640.8|274
1649426400000|2022-04-08 14:00:00|13647|13642|13644.7|13639.7|13647.3|13643.5|13641.2|13637.8|314
1649426700000|2022-04-08 14:05:00|13645.1|13640.1|13641.2|13639.2|13645.5|13642|13639.8|13636.2|278
1649427000000|2022-04-08 14:10:00|13641.6|13639.6|13642.8|13637.8|13643.7|13640.2|13638.5|13635.7|264
1649427300000|2022-04-08 14:15:00|13642.7|13637.7|13642.6|13637.6|13646.2|13642.5|13641.1|13637.3|346
1649427600000|2022-04-08 14:20:00|13642.5|13637.5|13638.2|13636.2|13642.6|13639|13637.6|13634.2|283
1649427900000|2022-04-08 14:25:00|13638.1|13636.1|13638.2|13636.2|13641.8|13638.1|13638|13634.5|202
1649428200000|2022-04-08 14:30:00|13638.3|13636.3|13638.7|13636.7|13640.5|13637|13636.7|13633.2|219
1649428500000|2022-04-08 14:35:00|13640.1|13635.1|13637.4|13635.4|13641.4|13637.8|13637.2|13633.8|189
1649428800000|2022-04-08 14:40:00|13637.5|13635.5|13636.2|13634.2|13639.1|13635.7|13635.5|13632.1|198
1649429100000|2022-04-08 14:45:00|13636.3|13634.3|13638.3|13633.3|13638.3|13635|13635.2|13632.6|157
1649429400000|2022-04-08 14:50:00|13638.4|13633.4|13635.2|13633.2|13638.4|13634.7|13635|13631.9|202
1649429700000|2022-04-08 14:55:00|13635.1|13633.1|13633.2|13631.2|13636.4|13633.3|13632.9|13630.6|304
1649430000000|2022-04-08 15:00:00|13633.4|13631.4|13633.5|13631.5|13635.6|13631.9|13633|13629.8|234
1649430300000|2022-04-08 15:05:00|13633.6|13631.6|13633.2|13631.2|13635|13631.6|13632.3|13629.2|220
1649430600000|2022-04-08 15:10:00|13633.3|13631.3|13633.5|13631.5|13635.6|13632.1|13633.1|13629.9|137
1649430900000|2022-04-08 15:15:00|13633.4|13631.4|13635|13630|13635.9|13632.5|13632.6|13628.9|167
1649431200000|2022-04-08 15:20:00|13634.9|13629.9|13634.3|13632.3|13636.1|13632.7|13633.4|13629.8|175
1649431500000|2022-04-08 15:25:00|13634.4|13632.4|13636.6|13631.6|13636.8|13633.4|13634.1|13630.4|192
1649431800000|2022-04-08 15:30:00|13636.5|13631.5|13634.5|13632.5|13637.2|13634|13634.4|13631.3|171
1649432100000|2022-04-08 15:35:00|13634.3|13632.3|13636.1|13631.1|13636.6|13633.1|13633.8|13630.4|194
1649432400000|2022-04-08 15:40:00|13636|13631|13634.5|13632.5|13636.3|13632.7|13633.7|13629.7|172
1649432700000|2022-04-08 15:45:00|13634.6|13632.6|13632.5|13630.5|13635.9|13632.6|13632.4|13629.4|118
1649433000000|2022-04-08 15:50:00|13632.4|13630.4|13632.7|13630.7|13635.1|13631.6|13632.2|13629.1|126
1649433300000|2022-04-08 15:55:00|13634.3|13629.3|13634.3|13629.3|13634.8|13631.2|13632.5|13628.9|172
1649433600000|2022-04-08 16:00:00|13634.1|13629.1|13634.3|13629.3|13634.8|13631.2|13632.5|13628.9|156
1649433900000|2022-04-08 16:05:00|13634.2|13629.2|13634.5|13629.5|13636.1|13632.5|13632.8|13629.2|141
1649434200000|2022-04-08 16:10:00|13634.6|13629.6|13633|13631|13635|13631.2|13632.2|13628.8|110
1649434500000|2022-04-08 16:15:00|13633.2|13631.2|13634.2|13629.2|13635.1|13631.4|13633.1|13629.1|104
1649434800000|2022-04-08 16:20:00|13634.1|13629.1|13632.3|13630.3|13634.3|13630.3|13632.2|13628.6|121
1649435100000|2022-04-08 16:25:00|13632.2|13630.2|13633.8|13628.8|13633.8|13630.3|13632|13628.4|115
1649435400000|2022-04-08 16:30:00|13633.7|13628.7|13634.5|13629.5|13634.5|13630.8|13632.1|13628.5|149
1649435700000|2022-04-08 16:35:00|13634.4|13629.4|13634.3|13629.3|13634.6|13631|13632.9|13629.1|120
1649436000000|2022-04-08 16:40:00|13634.4|13629.4|13635.7|13630.7|13635.9|13632|13633.4|13629.3|133
1649436300000|2022-04-08 16:45:00|13635.8|13630.8|13636|13631|13636.7|13632.6|13634.2|13630.6|97
1649436600000|2022-04-08 16:50:00|13635.9|13630.9|13635.1|13630.1|13636.3|13632.8|13633.6|13629.8|105
1649436900000|2022-04-08 16:55:00|13635.2|13630.2|13635.9|13630.9|13635.9|13632.3|13633.5|13629.8|94
1649437200000|2022-04-08 17:00:00|13635.8|13630.8|13636.6|13631.6|13638.2|13634.7|13634.4|13630.4|135
1649437500000|2022-04-08 17:05:00|13636.5|13631.5|13636.9|13631.9|13637.6|13634.2|13635|13631.5|106
1649437800000|2022-04-08 17:10:00|13637|13632|13636.9|13631.9|13637.1|13632.1|13636.6|13631.6|65
1649438100000|2022-04-08 17:15:00|13636.8|13631.8|13638.2|13633.2|13640.8|13635.8|13636.2|13631.6|144
1649438400000|2022-04-08 17:20:00|13638.1|13633.1|13638|13633|13638.5|13634.9|13636.6|13632.9|58
1649438700000|2022-04-08 17:25:00|13638.1|13633.1|13638.3|13633.3|13638.4|13634.7|13636.5|13632.9|75
1649439000000|2022-04-08 17:30:00|13638.2|13633.2|13638.9|13633.9|13638.9|13634.8|13636.8|13633|63
1649439300000|2022-04-08 17:35:00|13638.8|13633.8|13638.9|13633.9|13639.1|13635.6|13637.2|13633.5|74
1649439600000|2022-04-08 17:40:00|13638.8|13633.8|13638.6|13633.6|13638.9|13635.5|13637.1|13633.4|87
1649439900000|2022-04-08 17:45:00|13638.8|13633.8|13638.3|13633.3|13638.9|13635|13636.8|13633|78
1649440200000|2022-04-08 17:50:00|13638.2|13633.2|13638|13633|13638.4|13635|13636.3|13632.4|68
1649440500000|2022-04-08 17:55:00|13638.2|13633.2|13638.5|13633.5|13638.6|13634.4|13636.3|13632.9|80
1649440800000|2022-04-08 18:00:00|13638.6|13633.6|13638|13633|13638.6|13633.6|13637.5|13632.5|141
1649441100000|2022-04-08 18:05:00|13638.1|13633.1|13637.3|13632.3|13638.3|13633.3|13636.6|13631.6|91
1649441400000|2022-04-08 18:10:00|13637.4|13632.4|13637|13632|13637.4|13633.4|13635.2|13630.9|114
1649441700000|2022-04-08 18:15:00|13636.9|13631.9|13635.1|13633.1|13637.3|13633.1|13634.7|13631.4|111
1649442000000|2022-04-08 18:20:00|13636|13631|13635.1|13633.1|13636.7|13633.1|13634.1|13630.6|117
1649442300000|2022-04-08 18:25:00|13635.2|13633.2|13637.2|13632.2|13638|13634.2|13635.1|13631.6|111
1649442600000|2022-04-08 18:30:00|13637.1|13632.1|13636.2|13631.2|13637.6|13633.6|13635.4|13631.1|67
1649442900000|2022-04-08 18:35:00|13636.4|13631.4|13636.2|13631.2|13636.5|13633|13634.2|13630.5|88
1649443200000|2022-04-08 18:40:00|13636.3|13631.3|13634.9|13632.9|13636.6|13633|13634.7|13631|93
1649443500000|2022-04-08 18:45:00|13636.4|13631.4|13635.8|13630.8|13636.6|13633|13634.4|13630.7|84
1649443800000|2022-04-08 18:50:00|13635.7|13630.7|13632.3|13630.3|13635.8|13632.3|13632.2|13628.8|90
1649444100000|2022-04-08 18:55:00|13632.4|13630.4|13632.3|13630.3|13633.9|13630.6|13632|13628.9|111
1649444400000|2022-04-08 19:00:00|13633.7|13628.7|13634.1|13629.1|13634.4|13630.6|13632.2|13628.6|132
1649444700000|2022-04-08 19:05:00|13634.2|13629.2|13634.3|13629.3|13634.7|13630.9|13632.4|13628.9|166
1649445000000|2022-04-08 19:10:00|13634.4|13629.4|13634.5|13629.5|13635|13631.7|13632.7|13629.2|100
1649445300000|2022-04-08 19:15:00|13634.4|13629.4|13634.8|13629.8|13634.9|13631.1|13632.8|13629.2|100
1649445600000|2022-04-08 19:20:00|13634.7|13629.7|13635.4|13630.4|13636|13631|13634.5|13629.5|124
1649445900000|2022-04-08 19:25:00|13635.6|13630.6|13634.6|13629.6|13635.9|13630.9|13634.3|13629.3|114
1649446200000|2022-04-08 19:30:00|13634.8|13629.8|13635.3|13630.3|13635.3|13630.3|13634.3|13629.3|140
1649446500000|2022-04-08 19:35:00|13635.1|13630.1|13634.2|13629.2|13635.8|13630.8|13633.8|13628.8|123
1649446800000|2022-04-08 19:40:00|13634.3|13629.3|13634.3|13629.3|13634.6|13629.6|13634.1|13629.1|127
1649447100000|2022-04-08 19:45:00|13634.1|13629.1|13634.6|13629.6|13634.7|13629.7|13633.9|13628.9|109
1649447400000|2022-04-08 19:50:00|13634.7|13629.7|13634.4|13629.4|13634.7|13629.7|13634.1|13629.1|138
1649447700000|2022-04-08 19:55:00|13634.5|13629.5|13633.7|13628.7|13636|13631|13633.7|13628.7|168
1649448000000|2022-04-08 20:00:00|13633.8|13628.8|13634.3|13629.3|13634.7|13629.7|13633.6|13628.6|117
1649448300000|2022-04-08 20:05:00|13634|13629|13634.3|13629.3|13634.5|13629.5|13633.8|13628.8|80
1649448600000|2022-04-08 20:10:00|13634.2|13629.2|13635.7|13630.7|13636.1|13631.1|13634.2|13629.2|82
1649448900000|2022-04-08 20:15:00|13635.8|13630.8|13635.8|13630.8|13636.3|13631.3|13635.4|13630.4|75
1649449200000|2022-04-08 20:20:00|13635.7|13630.7|13635.3|13630.3|13635.8|13630.8|13634.9|13629.9|76
1649449500000|2022-04-08 20:25:00|13635.2|13630.2|13636.2|13631.2|13637.2|13632.2|13634.8|13629.8|140
1649449800000|2022-04-08 20:30:00|13635.9|13630.9|13634.5|13629.5|13635.9|13630.9|13634.4|13629.4|83
1649450100000|2022-04-08 20:35:00|13634.6|13629.6|13634.2|13629.2|13635.8|13630.8|13633.9|13628.9|115
1649450400000|2022-04-08 20:40:00|13634.1|13629.1|13634.7|13629.7|13634.8|13629.8|13634.1|13629.1|84
1649450700000|2022-04-08 20:45:00|13634.8|13629.8|13634.6|13629.6|13634.8|13629.8|13634.3|13629.3|41
1649451000000|2022-04-08 20:50:00|13634.7|13629.7|13634.1|13629.1|13635|13630|13634|13629|53
1649451300000|2022-04-08 20:55:00|13634.2|13629.2|13635|13630|13639.1|13630.4|13633.8|13626.1|148
1649016000000|2022-04-03 20:00:00|13571.4|13565.4|13573|13567|13573.1|13567.1|13571.4|13565.4|9
1649016300000|2022-04-03 20:05:00|13571.4|13565.4|13571.4|13565.4|13573|13567|13571.4|13565.4|5
1649016600000|2022-04-03 20:10:00|13583.7|13561.7|13571.4|13565.4|13583.7|13567.1|13571.4|13561.7|6
1649016900000|2022-04-03 20:15:00|13572.9|13566.9|13572.5|13566.5|13573.1|13567.1|13571.4|13565.4|8
1649017200000|2022-04-03 20:20:00|13571.4|13565.4|13571.4|13565.4|13573|13567|13571.4|13565.4|13
1649017500000|2022-04-03 20:25:00|13573|13567|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|7
1649017800000|2022-04-03 20:30:00|13583.7|13561.7|13571.4|13565.4|13583.7|13567.1|13571.4|13558.1|10
1649018100000|2022-04-03 20:35:00|13573|13567|13571.4|13565.4|13573|13567|13571.4|13565.4|4
1649018400000|2022-04-03 20:40:00|13572.1|13566.1|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|10
1649018700000|2022-04-03 20:45:00|13573.1|13567.1|13571.4|13565.4|13573.1|13567.1|13571.4|13565.4|4
1649019000000|2022-04-03 20:50:00|13571.6|13565.6|13571.6|13565.6|13583.7|13567|13571.4|13561.7|21
1649019300000|2022-04-03 20:55:00|13571.4|13565.4|13576.8|13562.8|13583.7|13567.1|13571.4|13561.3|27
1649019600000|2022-04-03 21:00:00|13571.9|13565.9|13572.2|13565.2|13579.5|13565.9|13571.6|13561.7|104
1649019900000|2022-04-03 21:05:00|13578.9|13562.8|13572.2|13565.2|13579.4|13565.2|13572.2|13562.3|19
1649020200000|2022-04-03 21:10:00|13576.5|13563.1|13574.5|13564.9|13580.2|13565.2|13572.2|13556.2|60
1649020500000|2022-04-03 21:15:00|13578.5|13562.5|13577.5|13562.2|13579.2|13566.1|13571.1|13558.7|125
1649020800000|2022-04-03 21:20:00|13574.5|13564.2|13577.6|13564.6|13578|13565.7|13573.2|13558.5|89
1649021100000|2022-04-03 21:25:00|13577.5|13564.8|13576.6|13560.6|13577.9|13565.7|13573.2|13558.5|76
1649021400000|2022-04-03 21:30:00|13574.2|13565.5|13574.9|13564.7|13577.9|13565.8|13572.7|13559|119
1649021700000|2022-04-03 21:35:00|13575.8|13564.9|13573.2|13565.4|13577.6|13565.9|13572|13556|81
1649022000000|2022-04-03 21:40:00|13574|13561.1|13573.8|13565.3|13576.2|13565.8|13572.7|13557.3|86
1649022300000|2022-04-03 21:45:00|13573.4|13565.4|13573.5|13565.5|13577|13565.9|13572.5|13557.9|90
1649022600000|2022-04-03 21:50:00|13574.7|13560.7|13574.2|13565.3|13576.3|13565.9|13572.5|13556.9|88
1649022900000|2022-04-03 21:55:00|13572.9|13565.8|13573.4|13565.6|13576.3|13565.9|13572.2|13559|135
1649023200000|2022-04-03 22:00:00|13577|13561.5|13575.5|13563|13578.6|13564.9|13574.1|13560.1|197
1649023500000|2022-04-03 22:05:00|13576.6|13564.1|13577.4|13561.4|13578.5|13565.7|13574.1|13559.3|215
1649023800000|2022-04-03 22:10:00|13577.6|13561.6|13575.9|13559.9|13578.2|13564.3|13574.3|13558.3|209
1649024100000|2022-04-03 22:15:00|13575.8|13563.5|13576.6|13564.2|13579|13566.7|13574.3|13558.3|208
1649024400000|2022-04-03 22:20:00|13576.9|13565.7|13577.1|13565.9|13579.1|13568.7|13575.3|13560.1|165
1649024700000|2022-04-03 22:25:00|13575.4|13566.3|13576.2|13568.3|13579.2|13570.2|13575|13563|145
1649025000000|2022-04-03 22:30:00|13576.4|13568.5|13576.2|13567.2|13577.7|13569.2|13575.2|13564.8|200
1649025300000|2022-04-03 22:35:00|13575.8|13567.8|13575.3|13568.3|13578.1|13570.3|13574.6|13564.7|156
1649025600000|2022-04-03 22:40:00|13575.4|13567.3|13575.3|13567|13578.3|13570|13574.6|13561.6|179
1649025900000|2022-04-03 22:45:00|13575.7|13565.6|13573.8|13565|13576.8|13568.4|13572.9|13562.8|150
1649026200000|2022-04-03 22:50:00|13573.9|13564.8|13573.3|13566.5|13575.3|13568.3|13572.1|13562.2|144
1649026500000|2022-04-03 22:55:00|13574.6|13564.5|13573|13566.4|13575.2|13568.2|13572.3|13564.1|159
1649026800000|2022-04-03 23:00:00|13572.6|13566.1|13571.5|13566.5|13573.3|13567.1|13571.3|13565.3|150
1649027100000|2022-04-03 23:05:00|13571.6|13566.6|13571.7|13566.7|13572.9|13566.7|13570.9|13565.2|96
1649027400000|2022-04-03 23:10:00|13571.8|13566.8|13572.2|13567.2|13572.2|13567.2|13570|13565|105
1649027700000|2022-04-03 23:15:00|13572.1|13567.1|13572.1|13567.1|13572.2|13567.2|13571.6|13566.6|75
1649028000000|2022-04-03 23:20:00|13572.2|13567.2|13572.2|13567.2|13572.2|13567.2|13571.5|13566.5|85
1649028300000|2022-04-03 23:25:00|13572.3|13567.3|13574.4|13569.4|13574.5|13570.8|13570.8|13567.1|86
1649028600000|2022-04-03 23:30:00|13574.3|13569.3|13576.1|13571.1|13576.2|13572.5|13572.6|13569.2|105
1649028900000|2022-04-03 23:35:00|13576|13571|13576.3|13571.3|13576.7|13573.2|13574.6|13571|88
1649029200000|2022-04-03 23:40:00|13576.2|13571.2|13575|13573|13576.8|13573.2|13575|13571.2|82
1649029500000|2022-04-03 23:45:00|13575.1|13573.1|13576.4|13571.4|13577.2|13573.7|13575.1|13571.4|97
1649029800000|2022-04-03 23:50:00|13575.1|13573.1|13574.8|13569.8|13576.5|13573.1|13574.7|13569.8|97
1649030100000|2022-04-03 23:55:00|13574.9|13569.9|13575.1|13570.1|13575.4|13571.8|13573.6|13569.8|74
1649030400000|2022-04-04 00:00:00|13575|13570|13572|13570|13576|13572.5|13571.5|13567.9|205
1649030700000|2022-04-04 00:05:00|13571.9|13569.9|13570.6|13568.6|13574.1|13570.5|13569.7|13566.6|170
1649031000000|2022-04-04 00:10:00|13570.7|13568.7|13569.8|13567.8|13572.5|13569.4|13569.5|13566|143
1649031300000|2022-04-04 00:15:00|13569.9|13567.9|13568.5|13566.5|13571.9|13568.5|13568.4|13565|143
1649031600000|2022-04-04 00:20:00|13568.4|13566.4|13567.9|13565.9|13569.7|13566.5|13567.3|13564.5|162
1649031900000|2022-04-04 00:25:00|13567.8|13565.8|13566.6|13564.6|13569.2|13565.8|13566.1|13563.2|116
1649032200000|2022-04-04 00:30:00|13566.5|13564.5|13567.1|13565.1|13569.4|13566|13566.4|13563.6|172
1649032500000|2022-04-04 00:35:00|13567|13565|13566.8|13564.8|13568.4|13565.1|13566.1|13562.9|113
1649032800000|2022-04-04 00:40:00|13566.9|13564.9|13566.5|13564.5|13568|13565|13566.4|13562.9|91
1649033100000|2022-04-04 00:45:00|13566.6|13564.6|13566.1|13564.1|13566.6|13564.6|13565.2|13563.2|116
1649033400000|2022-04-04 00:50:00|13566.2|13564.2|13568.1|13566.1|13568.1|13566.1|13565.3|13562.3|172
1649033700000|2022-04-04 00:55:00|13568.2|13566.2|13566.9|13564.9|13569.2|13566.2|13566.4|13562.9|115
1649034000000|2022-04-04 01:00:00|13567|13565|13567.3|13565.3|13569|13565.5|13565.8|13562.6|171
1649034300000|2022-04-04 01:05:00|13567.4|13565.4|13566.4|13564.4|13567.7|13565.7|13566.3|13564.3|110
1649034600000|2022-04-04 01:10:00|13566.5|13564.5|13566.3|13564.3|13566.6|13564.6|13565.6|13563.6|96
1649034900000|2022-04-04 01:15:00|13566.4|13564.4|13566.2|13564.2|13567.7|13564.7|13566|13562.6|87
1649035200000|2022-04-04 01:20:00|13566.1|13564.1|13565.2|13563.2|13566.1|13564.1|13565.1|13563.1|70
1649035500000|2022-04-04 01:25:00|13565.1|13563.1|13565.5|13563.5|13565.7|13563.7|13565.1|13563.1|90
1649035800000|2022-04-04 01:30:00|13565.4|13563.4|13565.4|13563.4|13565.6|13563.6|13565.1|13563.1|49
1649036100000|2022-04-04 01:35:00|13565.5|13563.5|13565.3|13563.3|13565.5|13563.5|13565|13563|82
1649036400000|2022-04-04 01:40:00|13565.4|13563.4|13565.9|13563.9|13567.6|13564.2|13565.2|13562.5|73
1649036700000|2022-04-04 01:45:00|13565.8|13563.8|13566.1|13564.1|13567.4|13564.5|13565.4|13562.3|139
1649037000000|2022-04-04 01:50:00|13566|13564|13565.4|13563.4|13566.1|13564.1|13565.3|13563.3|75
1649037300000|2022-04-04 01:55:00|13565.5|13563.5|13565.6|13563.6|13566.5|13564.5|13565.4|13563.4|109
1649037600000|2022-04-04 02:00:00|13565.5|13563.5|13566.6|13564.6|13566.8|13564.8|13565.5|13563.5|87
1649037900000|2022-04-04 02:05:00|13566.5|13564.5|13565.6|13563.6|13566.7|13564.7|13565.5|13563.5|107
1649038200000|2022-04-04 02:10:00|13565.4|13563.4|13567.3|13565.3|13567.3|13565.3|13565.4|13563.4|94
1649038500000|2022-04-04 02:15:00|13567|13565|13567.3|13565.3|13567.7|13565.7|13567|13565|82
1649038800000|2022-04-04 02:20:00|13567.4|13565.4|13567.4|13565.4|13567.6|13565.6|13567.1|13565.1|65
1649039100000|2022-04-04 02:25:00|13567.5|13565.5|13568.3|13566.3|13568.7|13566.7|13567.1|13565.1|68
1649039400000|2022-04-04 02:30:00|13568.2|13566.2|13568.5|13566.5|13568.8|13566.8|13568.2|13566.2|62
1649039700000|2022-04-04 02:35:00|13568.4|13566.4|13568.6|13566.6|13569|13567|13568.3|13566.3|93
1649040000000|2022-04-04 02:40:00|13568.7|13566.7|13570.1|13568.1|13570.7|13568.7|13568.4|13566.4|120
1649040300000|2022-04-04 02:45:00|13570.2|13568.2|13570.7|13568.7|13572.4|13569.1|13570|13567.3|108
1649040600000|2022-04-04 02:50:00|13570.6|13568.6|13569.5|13567.5|13570.6|13568.6|13569.4|13567.4|78
1649040900000|2022-04-04 02:55:00|13569.4|13567.4|13568.7|13566.7|13569.8|13567.8|13568.6|13566.6|91
1649041200000|2022-04-04 03:00:00|13568.5|13566.5|13568.5|13566.5|13569.8|13567.8|13568.5|13566.5|98
1649041500000|2022-04-04 03:05:00|13568.6|13566.6|13569.3|13567.3|13569.5|13567.5|13568.4|13566.4|55
1649041800000|2022-04-04 03:10:00|13569.4|13567.4|13568.4|13566.4|13569.4|13567.4|13568.2|13566.2|61
1649042100000|2022-04-04 03:15:00|13568.3|13566.3|13567.7|13565.7|13568.3|13566.3|13567.4|13565.4|71
1649042400000|2022-04-04 03:20:00|13567.6|13565.6|13567.4|13565.4|13567.8|13565.8|13567.3|13565.3|64
1649042700000|2022-04-04 03:25:00|13567.3|13565.3|13567.4|13565.4|13567.5|13565.5|13566.9|13564.9|64
1649043000000|2022-04-04 03:30:00|13567.3|13565.3|13567.6|13565.6|13567.7|13565.7|13567.1|13565.1|65
1649043300000|2022-04-04 03:35:00|13567.7|13565.7|13567.5|13565.5|13568.7|13566.7|13567.4|13565.4|75
1649043600000|2022-04-04 03:40:00|13568|13566|13570.2|13568.2|13570.4|13568.4|13567.9|13565.9|106
1649043900000|2022-04-04 03:45:00|13570.1|13568.1|13570.7|13568.7|13571|13569|13570|13568|57
1649044200000|2022-04-04 03:50:00|13570.6|13568.6|13570.7|13568.7|13571.4|13569.4|13570|13568|92
1649044500000|2022-04-04 03:55:00|13570.6|13568.6|13572.5|13570.5|13572.9|13570.9|13570.5|13568.5|124
1649044800000|2022-04-04 04:00:00|13572.4|13570.4|13571.7|13569.7|13574|13572|13571.1|13569.1|129
1649045100000|2022-04-04 04:05:00|13571.6|13569.6|13571.2|13569.2|13571.9|13569.9|13571.2|13569.2|82
1649045400000|2022-04-04 04:10:00|13571.3|13569.3|13570.1|13568.1|13571.3|13569.3|13569.5|13567.5|81
1649045700000|2022-04-04 04:15:00|13570|13568|13569.8|13567.8|13571.7|13568.4|13569.7|13566.7|68
1649046000000|2022-04-04 04:20:00|13569.7|13567.7|13569.2|13567.2|13569.9|13567.9|13569.2|13567.2|59
1649046300000|2022-04-04 04:25:00|13569.3|13567.3|13569.6|13567.6|13570.1|13568.1|13569.1|13567.1|77
1649046600000|2022-04-04 04:30:00|13569.7|13567.7|13569.6|13567.6|13569.8|13567.8|13569.4|13567.4|65
1649046900000|2022-04-04 04:35:00|13569.5|13567.5|13569.4|13567.4|13569.7|13567.7|13569.4|13567.4|44
1649047200000|2022-04-04 04:40:00|13569.3|13567.3|13569.7|13567.7|13569.9|13567.9|13569.3|13567.3|46
1649047500000|2022-04-04 04:45:00|13569.6|13567.6|13569.8|13567.8|13569.9|13567.9|13569.3|13567.3|48
1649047800000|2022-04-04 04:50:00|13570.6|13568.6|13570.3|13568.3|13570.6|13568.6|13570.1|13568.1|71
1649048100000|2022-04-04 04:55:00|13570.2|13568.2|13569.6|13567.6|13570.3|13568.3|13569.4|13567.4|65
1649048400000|2022-04-04 05:00:00|13569.5|13567.5|13569.4|13567.4|13569.7|13567.7|13569.3|13567.3|55
1649048700000|2022-04-04 05:05:00|13569.5|13567.5|13568.9|13566.9|13569.5|13567.5|13568.3|13566.3|95
1649049000000|2022-04-04 05:10:00|13569|13567|13568.7|13566.7|13569.1|13567.1|13568.6|13566.6|65
1649049300000|2022-04-04 05:15:00|13568.8|13566.8|13568.9|13566.9|13569.1|13567.1|13568.7|13566.7|43
1649049600000|2022-04-04 05:20:00|13568.8|13566.8|13569.4|13567.4|13569.8|13567.8|13568.8|13566.8|69
1649049900000|2022-04-04 05:25:00|13569.5|13567.5|13570.2|13568.2|13571.7|13568.7|13569.5|13566.6|112
1649050200000|2022-04-04 05:30:00|13570.3|13568.3|13571.6|13569.6|13572.2|13569.8|13569.9|13566.7|138
1649050500000|2022-04-04 05:35:00|13571.7|13569.7|13570.2|13568.2|13572.5|13569.7|13569.8|13566.6|158
1649050800000|2022-04-04 05:40:00|13570.3|13568.3|13571.1|13569.1|13572.1|13569.3|13569.6|13566.4|126
1649051100000|2022-04-04 05:45:00|13571.2|13569.2|13571|13569|13573.1|13569.8|13570.9|13567.6|133
1649051400000|2022-04-04 05:50:00|13570.9|13568.9|13571|13569|13572.7|13570|13570.5|13567.4|124
1649051700000|2022-04-04 05:55:00|13571.1|13569.1|13569.5|13567.5|13572.6|13569.2|13569.5|13566|129
1649052000000|2022-04-04 06:00:00|13569.6|13567.6|13570.3|13568.3|13571.7|13569.2|13569.4|13566.5|143
1649052300000|2022-04-04 06:05:00|13570.2|13568.2|13572.6|13570.6|13572.8|13570.8|13569.8|13567.8|117
1649052600000|2022-04-04 06:10:00|13572.7|13570.7|13576.5|13574.5|13576.9|13574.9|13572.6|13570.4|216
1649052900000|2022-04-04 06:15:00|13576.6|13574.6|13577|13575|13578.8|13576.5|13576.1|13573.3|126
1649053200000|2022-04-04 06:20:00|13576.9|13574.9|13575.4|13573.4|13578.8|13575.7|13575.1|13572.2|128
1649053500000|2022-04-04 06:25:00|13575.5|13573.5|13574.3|13572.3|13575.6|13573.6|13574.3|13572.3|80
1649053800000|2022-04-04 06:30:00|13574.4|13572.4|13573.4|13571.4|13575.4|13572.5|13573.3|13570.1|128
1649054100000|2022-04-04 06:35:00|13573.3|13571.3|13574.9|13569.9|13575.3|13571.8|13572.8|13569.4|133
1649054400000|2022-04-04 06:40:00|13575|13570|13572.5|13570.5|13575.2|13571|13572.3|13568.8|161
1649054700000|2022-04-04 06:45:00|13572.4|13570.4|13574.5|13569.5|13575.2|13571.3|13572.4|13569.1|145
1649055000000|2022-04-04 06:50:00|13574.4|13569.4|13571|13569|13574.6|13571.1|13570.2|13566.7|203
1649055300000|2022-04-04 06:55:00|13571.1|13569.1|13570.5|13568.5|13573.8|13570.3|13570.3|13567.5|251
1649055600000|2022-04-04 07:00:00|13570.6|13568.6|13569.3|13567.3|13571.6|13569.6|13569|13567|207
1649055900000|2022-04-04 07:05:00|13569.4|13567.4|13570.9|13568.9|13571|13569|13569.2|13567.2|179
1649056200000|2022-04-04 07:10:00|13570.8|13568.8|13571.3|13569.3|13572.9|13569.6|13569.5|13566.4|226
1649056500000|2022-04-04 07:15:00|13571.4|13569.4|13570.5|13568.5|13574.1|13570.6|13569.6|13567|213
1649056800000|2022-04-04 07:20:00|13570.7|13568.7|13570.5|13568.5|13571.7|13569|13569.5|13566.1|151
1649057100000|2022-04-04 07:25:00|13570.6|13568.6|13569.9|13567.9|13572.3|13569|13569.4|13566.1|198
1649057400000|2022-04-04 07:30:00|13570|13568|13569.9|13567.9|13571.4|13568.1|13569|13565.6|198
1649057700000|2022-04-04 07:35:00|13569.8|13567.8|13570.1|13568.1|13572.5|13569.8|13569.6|13566.1|198
1649058000000|2022-04-04 07:40:00|13570|13568|13569.7|13567.7|13571.4|13568|13568.2|13565.6|234
1649058300000|2022-04-04 07:45:00|13569.8|13567.8|13569.9|13567.9|13571.4|13568.1|13569.3|13566.1|163
1649058600000|2022-04-04 07:50:00|13569.8|13567.8|13569.2|13567.2|13570|13568|13569|13567|138
1649058900000|2022-04-04 07:55:00|13569.3|13567.3|13567.2|13565.2|13570.7|13567.4|13567.1|13564.7|174
1649059200000|2022-04-04 08:00:00|13567.3|13565.3|13568.3|13566.3|13569.8|13566.9|13567.2|13563.8|252
1649059500000|2022-04-04 08:05:00|13568.4|13566.4|13568.4|13566.4|13570.8|13567.4|13568.3|13565|287
1649059800000|2022-04-04 08:10:00|13568.3|13566.3|13569|13567|13570.1|13567.6|13567.1|13564.5|256
1649060100000|2022-04-04 08:15:00|13568.9|13566.9|13567.7|13565.7|13571|13567.6|13567.3|13564.3|249
1649060400000|2022-04-04 08:20:00|13567.9|13565.9|13567.9|13565.9|13569.6|13566.8|13566.9|13563.7|214
1649060700000|2022-04-04 08:25:00|13567.8|13565.8|13567.6|13565.6|13569.9|13566.3|13566.9|13564.1|173
1649061000000|2022-04-04 08:30:00|13567.7|13565.7|13567.1|13565.1|13569.4|13565.8|13566.3|13564|215
1649061300000|2022-04-04 08:35:00|13567.2|13565.2|13568.1|13566.1|13568.9|13566.1|13566.6|13563.6|153
1649061600000|2022-04-04 08:40:00|13568|13566|13567.7|13565.7|13568.4|13566.4|13567.3|13565.3|100
1649061900000|2022-04-04 08:45:00|13567.6|13565.6|13567.6|13565.6|13567.8|13565.8|13567.1|13565.1|71
1649062200000|2022-04-04 08:50:00|13567.7|13565.7|13567.4|13565.4|13567.7|13565.7|13566.9|13564.9|113
1649062500000|2022-04-04 08:55:00|13567.2|13565.2|13568.5|13566.5|13570.2|13566.9|13567.2|13565.1|133
1649062800000|2022-04-04 09:00:00|13568.6|13566.6|13567.8|13565.8|13569.6|13567.6|13567.5|13565.5|228
1649063100000|2022-04-04 09:05:00|13567.7|13565.7|13569.6|13567.6|13570.9|13567.6|13567.1|13564.2|185
1649063400000|2022-04-04 09:10:00|13569.5|13567.5|13570.1|13568.1|13571.4|13568.3|13569.3|13565.7|172
1649063700000|2022-04-04 09:15:00|13570.2|13568.2|13570.3|13568.3|13571.7|13568.8|13569.5|13566.6|140
1649064000000|2022-04-04 09:20:00|13570.2|13568.2|13570.3|13568.3|13571.6|13568.4|13568.7|13565.5|161
1649064300000|2022-04-04 09:25:00|13570.5|13568.5|13572.7|13570.7|13573.7|13570.8|13569.5|13566.1|149
1649064600000|2022-04-04 09:30:00|13572.6|13570.6|13572.7|13570.7|13573.1|13571.1|13571.1|13567.8|208
1649064900000|2022-04-04 09:35:00|13572.8|13570.8|13571.7|13569.7|13574.3|13571|13571.4|13569|181
1649065200000|2022-04-04 09:40:00|13571.6|13569.6|13572.4|13570.4|13572.7|13570.7|13571.1|13569.1|151
1649065500000|2022-04-04 09:45:00|13572.3|13570.3|13571.2|13569.2|13572.5|13570.5|13571|13569|179
1649065800000|2022-04-04 09:50:00|13571.1|13569.1|13571.6|13569.6|13572.2|13570.2|13570.9|13568.9|128
1649066100000|2022-04-04 09:55:00|13571.7|13569.7|13571.7|13569.7|13571.9|13569.9|13570.9|13568.9|138
1649066400000|2022-04-04 10:00:00|13571.8|13569.8|13571.4|13569.4|13572.1|13570.1|13571.2|13569.2|124
1649066700000|2022-04-04 10:05:00|13571.3|13569.3|13571.9|13566.9|13572.6|13569.5|13570.3|13566.8|144
1649067000000|2022-04-04 10:10:00|13571.8|13566.8|13572.4|13567.4|13573|13569.9|13570.4|13566.8|162
1649067300000|2022-04-04 10:15:00|13572.5|13567.5|13571.6|13569.6|13573|13569.7|13570.8|13567.3|158
1649067600000|2022-04-04 10:20:00|13571.5|13569.5|13571.1|13569.1|13572|13570|13570.7|13568.7|161
1649067900000|2022-04-04 10:25:00|13571.2|13569.2|13570.6|13568.6|13571.4|13569.4|13570.3|13568.3|137
1649068200000|2022-04-04 10:30:00|13570.7|13568.7|13573|13571|13573|13571|13570.6|13567.6|113
1649068500000|2022-04-04 10:35:00|13572.8|13570.8|13575.2|13573.2|13576.8|13573.3|13572.8|13569.8|193
1649068800000|2022-04-04 10:40:00|13575.1|13573.1|13575.9|13570.9|13576.4|13573.5|13574.3|13570.8|152
1649069100000|2022-04-04 10:45:00|13576|13571|13574.1|13572.1|13576.3|13572.8|13573.5|13570.2|160
1649069400000|2022-04-04 10:50:00|13574|13572|13576.2|13571.2|13576.2|13572.7|13573.5|13570|117
1649069700000|2022-04-04 10:55:00|13576.1|13571.1|13575.3|13573.3|13577.1|13573.5|13573.9|13570.4|167
1649070000000|2022-04-04 11:00:00|13575.4|13573.4|13574.3|13572.3|13576.6|13573.4|13574.3|13571.3|135
1649070300000|2022-04-04 11:05:00|13574.2|13572.2|13573.7|13571.7|13575.6|13572.4|13573.4|13570.1|113
1649070600000|2022-04-04 11:10:00|13575.2|13570.2|13574.2|13572.2|13575.8|13572.5|13573.3|13570.2|140
1649070900000|2022-04-04 11:15:00|13574.3|13572.3|13573.1|13571.1|13575.6|13572.3|13572.9|13569.7|112
1649071200000|2022-04-04 11:20:00|13573.4|13571.4|13573.2|13571.2|13575.4|13572.4|13573|13570.3|110
1649071500000|2022-04-04 11:25:00|13573.1|13571.1|13574.1|13572.1|13574.6|13572.1|13572.5|13569.6|153
1649071800000|2022-04-04 11:30:00|13574.2|13572.2|13574.9|13572.9|13576.2|13573.3|13574.1|13571.1|171
1649072100000|2022-04-04 11:35:00|13574.8|13572.8|13575.4|13573.4|13576.3|13573.5|13574.5|13571.3|133
1649072400000|2022-04-04 11:40:00|13575.5|13573.5|13575.1|13573.1|13576.4|13573.7|13574.6|13571.4|156
1649072700000|2022-04-04 11:45:00|13575.2|13573.2|13574.6|13572.6|13575.8|13573.8|13574.3|13572.3|181
1649073000000|2022-04-04 11:50:00|13574.5|13572.5|13574.5|13572.5|13575.5|13573.5|13574.4|13572.4|123
1649073300000|2022-04-04 11:55:00|13574.6|13572.6|13575.6|13573.6|13575.7|13573.7|13574.2|13572.2|135
1649073600000|2022-04-04 12:00:00|13575.5|13573.5|13574.7|13572.7|13576.2|13573.8|13574.4|13571.1|224
1649073900000|2022-04-04 12:05:00|13574.6|13572.6|13573.6|13571.6|13574.8|13572.8|13573.3|13571.3|173
1649074200000|2022-04-04 12:10:00|13573.5|13571.5|13575.2|13573.2|13575.2|13573.2|13573.3|13571.3|86
1649074500000|2022-04-04 12:15:00|13575.1|13573.1|13573.8|13571.8|13575.1|13573.1|13573.4|13571.4|124
1649074800000|2022-04-04 12:20:00|13573.9|13571.9|13574.2|13572.2|13575.7|13572.8|13573.5|13570.6|126
1649075100000|2022-04-04 12:25:00|13574.1|13572.1|13573.9|13571.9|13574.6|13572.6|13573.8|13571.8|156
1649075400000|2022-04-04 12:30:00|13573.8|13571.8|13574.7|13572.7|13575.4|13572.7|13573.4|13570.4|137
1649075700000|2022-04-04 12:35:00|13574.6|13572.6|13574.2|13572.2|13574.8|13572.8|13573.6|13571.6|155
1649076000000|2022-04-04 12:40:00|13574.3|13572.3|13573.8|13571.8|13574.6|13572.6|13573.4|13571.4|141
1649076300000|2022-04-04 12:45:00|13573.9|13571.9|13574.1|13572.1|13576.3|13572.7|13573.7|13570.4|125
1649076600000|2022-04-04 12:50:00|13574|13572|13573.5|13571.5|13574.2|13572.2|13573.4|13571.4|99
1649076900000|2022-04-04 12:55:00|13573.6|13571.6|13573.6|13571.6|13573.7|13571.7|13573|13571|115
1649077200000|2022-04-04 13:00:00|13573.5|13571.5|13573.5|13571.5|13573.7|13571.7|13573.3|13571.3|69
1649077500000|2022-04-04 13:05:00|13573.4|13571.4|13573.3|13571.3|13573.5|13571.5|13573|13571|106
1649077800000|2022-04-04 13:10:00|13573.5|13571.5|13573.7|13571.7|13573.9|13571.9|13573.2|13571.2|118
1649078100000|2022-04-04 13:15:00|13573.6|13571.6|13573.7|13571.7|13573.9|13571.9|13573.5|13571.5|128
1649078400000|2022-04-04 13:20:00|13573.8|13571.8|13573.7|13571.7|13573.9|13571.9|13573.3|13571.3|165
1649078700000|2022-04-04 13:25:00|13573.8|13571.8|13575.4|13570.4|13576.1|13572.7|13573.5|13570.2|187
1649079000000|2022-04-04 13:30:00|13575.3|13570.3|13575|13573|13576.6|13573.4|13573.7|13570.3|344
1649079300000|2022-04-04 13:35:00|13575.1|13573.1|13572.7|13570.7|13576.7|13573.3|13572.7|13570.2|290
1649079600000|2022-04-04 13:40:00|13572.8|13570.8|13572.6|13570.6|13574.2|13571.3|13571.8|13568.9|305
1649079900000|2022-04-04 13:45:00|13572.5|13570.5|13571.8|13569.8|13572.8|13570.8|13571.7|13569.7|180
1649080200000|2022-04-04 13:50:00|13571.9|13569.9|13571.4|13569.4|13573.5|13570.3|13571.3|13568.4|163
1649080500000|2022-04-04 13:55:00|13571.3|13569.3|13573|13568|13573|13569.6|13571|13567.8|143
1649080800000|2022-04-04 14:00:00|13572.9|13567.9|13571.3|13569.3|13573.4|13570|13571.1|13567.9|184
1649081100000|2022-04-04 14:05:00|13571.4|13569.4|13571.5|13569.5|13572.5|13570.5|13571.2|13569.2|187
1649081400000|2022-04-04 14:10:00|13571.6|13569.6|13571.7|13569.7|13571.9|13569.9|13571.1|13569.1|131
1649081700000|2022-04-04 14:15:00|13571.8|13569.8|13571.3|13569.3|13572.7|13570.7|13571.2|13569.2|169
1649082000000|2022-04-04 14:20:00|13571.2|13569.2|13571.3|13569.3|13571.9|13569.9|13571.1|13569.1|150
1649082300000|2022-04-04 14:25:00|13571.2|13569.2|13571.5|13569.5|13571.7|13569.7|13571.1|13569.1|120
1649082600000|2022-04-04 14:30:00|13571.6|13569.6|13571.6|13569.6|13572|13570|13571.4|13569.4|122
1649082900000|2022-04-04 14:35:00|13571.5|13569.5|13571.9|13569.9|13572.1|13570.1|13570.4|13568.4|153
1649083200000|2022-04-04 14:40:00|13572|13570|13570.5|13568.5|13572.3|13570.3|13570.4|13568.4|183
1649083500000|2022-04-04 14:45:00|13570.4|13568.4|13569.5|13567.5|13570.6|13568.6|13569|13567|195
1649083800000|2022-04-04 14:50:00|13569.4|13567.4|13568.5|13566.5|13569.6|13567.6|13568.1|13566.1|208
1649084100000|2022-04-04 14:55:00|13568.4|13566.4|13568.3|13566.3|13568.7|13566.7|13568|13566|228
1649084400000|2022-04-04 15:00:00|13568.4|13566.4|13567.5|13565.5|13569.3|13566.4|13567.2|13564.3|131
1649084700000|2022-04-04 15:05:00|13567.4|13565.4|13568.6|13566.6|13570.1|13566.8|13567.3|13564.6|131
1649085000000|2022-04-04 15:10:00|13568.7|13566.7|13567.6|13565.6|13569.5|13566.7|13567.4|13564.2|120
1649085300000|2022-04-04 15:15:00|13567.5|13565.5|13567.8|13565.8|13569.4|13566|13567.4|13564.3|89
1649085600000|2022-04-04 15:20:00|13567.7|13565.7|13567.9|13565.9|13569.8|13566.4|13567.6|13564.4|99
1649085900000|2022-04-04 15:25:00|13568|13566|13567.5|13565.5|13568.2|13566.2|13567.3|13565.3|82
1649086200000|2022-04-04 15:30:00|13567.4|13565.4|13567.3|13565.3|13567.6|13565.6|13567.2|13565.2|96
1649086500000|2022-04-04 15:35:00|13567.4|13565.4|13566.7|13564.7|13567.5|13565.5|13566.2|13564.2|122
1649086800000|2022-04-04 15:40:00|13566.6|13564.6|13566.4|13564.4|13568.3|13564.8|13566.2|13563.3|145
1649087100000|2022-04-04 15:45:00|13566.3|13564.3|13566.6|13564.6|13566.7|13564.7|13566.2|13564.2|70
1649087400000|2022-04-04 15:50:00|13566.7|13564.7|13566.7|13564.7|13566.7|13564.7|13566.4|13564.4|68
1649087700000|2022-04-04 15:55:00|13566.6|13564.6|13568.4|13563.4|13568.4|13565.6|13566.5|13563.3|89
1649088000000|2022-04-04 16:00:00|13568.5|13563.5|13568.4|13566.4|13570.1|13566.6|13566.9|13563.4|172
1649088300000|2022-04-04 16:05:00|13568.5|13566.5|13570.9|13565.9|13570.9|13567.1|13568.4|13565.1|121
1649088600000|2022-04-04 16:10:00|13571|13566|13570.5|13565.5|13571|13567.3|13569.2|13565.3|70
1649088900000|2022-04-04 16:15:00|13570.4|13565.4|13570.9|13565.9|13571.2|13567.5|13568.9|13565.3|113
1649089200000|2022-04-04 16:20:00|13569.4|13567.4|13570.6|13565.6|13571|13567.4|13569|13565.4|75
1649089500000|2022-04-04 16:25:00|13570.5|13565.5|13570.9|13565.9|13571.1|13567.6|13569|13565.3|80
1649089800000|2022-04-04 16:30:00|13570.8|13565.8|13571.7|13566.7|13571.9|13568|13569.4|13565.8|123
1649090100000|2022-04-04 16:35:00|13571.8|13566.8|13571.6|13566.6|13571.9|13568.5|13570|13566.5|121
1649090400000|2022-04-04 16:40:00|13571.5|13566.5|13572.6|13567.6|13572.9|13568.6|13570.3|13566.5|128
1649090700000|2022-04-04 16:45:00|13572.5|13567.5|13571.2|13569.2|13572.8|13569.2|13571|13567.2|102
1649091000000|2022-04-04 16:50:00|13571.3|13569.3|13572.6|13567.6|13573.1|13569.7|13571|13567.4|118
1649091300000|2022-04-04 16:55:00|13572.7|13567.7|13571.4|13566.4|13572.8|13569.3|13569.8|13566.3|98
1649091600000|2022-04-04 17:00:00|13571.5|13566.5|13572.4|13567.4|13572.7|13567.7|13571.4|13566.4|110
1649091900000|2022-04-04 17:05:00|13572.5|13567.5|13572.2|13567.2|13572.5|13568.4|13570|13566.2|99
1649092200000|2022-04-04 17:10:00|13572.3|13567.3|13572.1|13567.1|13572.7|13569.1|13570.9|13567|96
1649092500000|2022-04-04 17:15:00|13572.2|13567.2|13572.4|13567.4|13572.4|13569.2|13570.8|13567|84
1649092800000|2022-04-04 17:20:00|13572.5|13567.5|13571|13569|13572.8|13569.3|13570.8|13567.2|93
1649093100000|2022-04-04 17:25:00|13570.9|13568.9|13571.6|13566.6|13572.3|13569|13570.2|13566.5|84
1649093400000|2022-04-04 17:30:00|13571.5|13566.5|13570.8|13568.8|13572.3|13569|13570.2|13566.4|83
1649093700000|2022-04-04 17:35:00|13570.7|13568.7|13572.1|13567.1|13572.4|13568.9|13570.6|13567.1|71
1649094000000|2022-04-04 17:40:00|13570.9|13568.9|13570.7|13568.7|13572.3|13569|13570.5|13567|98
1649094300000|2022-04-04 17:45:00|13570.6|13568.6|13572.5|13567.5|13572.7|13569.2|13570.6|13567.1|73
1649094600000|2022-04-04 17:50:00|13572.7|13567.7|13571.8|13569.8|13573.5|13570|13571.1|13567.4|100
1649094900000|2022-04-04 17:55:00|13571.9|13569.9|13571.9|13569.9|13573.6|13570.1|13571.5|13568|92
1649095200000|2022-04-04 18:00:00|13572|13570|13573.4|13568.4|13573.6|13571.2|13571.7|13568.3|92
1649095500000|2022-04-04 18:05:00|13573.5|13568.5|13571.8|13569.8|13573.5|13570.1|13571.6|13568.1|78
1649095800000|2022-04-04 18:10:00|13573.2|13568.2|13573.2|13568.2|13573.3|13569.8|13571.7|13568.1|55
1649096100000|2022-04-04 18:15:00|13573.1|13568.1|13572.1|13570.1|13573.6|13570.1|13571.6|13568|89
1649096400000|2022-04-04 18:20:00|13572|13570|13572.2|13567.2|13573.4|13570.1|13570.7|13567|79
1649096700000|2022-04-04 18:25:00|13570.8|13568.8|13571.4|13566.4|13572.2|13568.8|13570|13566.4|87
1649097000000|2022-04-04 18:30:00|13569.5|13567.5|13570.2|13565.2|13571.7|13568.2|13568.6|13565.1|102
1649097300000|2022-04-04 18:35:00|13570.3|13565.3|13570.6|13565.6|13570.8|13567.3|13568.8|13565.2|87
1649097600000|2022-04-04 18:40:00|13570.7|13565.7|13570.5|13565.5|13570.8|13567.4|13568.9|13565.4|75
1649097900000|2022-04-04 18:45:00|13570.4|13565.4|13570.6|13565.6|13570.9|13567.4|13569.3|13565.3|83
1649098200000|2022-04-04 18:50:00|13570.7|13565.7|13569.6|13564.6|13571.1|13566.2|13568|13564.5|88
1649098500000|2022-04-04 18:55:00|13568.1|13566.1|13569.7|13564.7|13569.9|13566.2|13567.8|13564.4|58
1649098800000|2022-04-04 19:00:00|13569.8|13564.8|13570.2|13565.2|13570.5|13567.2|13568.7|13564.7|93
1649099100000|2022-04-04 19:05:00|13570.1|13565.1|13569.7|13564.7|13570.2|13566.9|13567.8|13564.4|74
1649099400000|2022-04-04 19:10:00|13569.6|13564.6|13569.2|13564.2|13569.7|13566.2|13567.5|13564|87
1649099700000|2022-04-04 19:15:00|13569.1|13564.1|13569.2|13564.2|13569.4|13565.8|13567.6|13564.1|81
1649100000000|2022-04-04 19:20:00|13569.1|13564.1|13569.9|13564.9|13570.5|13565.8|13567.6|13564.1|95
1649100300000|2022-04-04 19:25:00|13569.8|13564.8|13570|13565|13570.2|13566.5|13568.4|13564.6|104
1649100600000|2022-04-04 19:30:00|13569.9|13564.9|13569.5|13564.5|13570.2|13566.7|13568.7|13564.5|90
1649100900000|2022-04-04 19:35:00|13569.6|13564.6|13569.3|13564.3|13569.8|13566.1|13567.9|13564.2|112
1649101200000|2022-04-04 19:40:00|13569.2|13564.2|13569.5|13564.5|13569.7|13566|13567.7|13564.2|82
1649101500000|2022-04-04 19:45:00|13569.6|13564.6|13569.3|13564.3|13569.7|13564.7|13569.2|13564.2|110
1649101800000|2022-04-04 19:50:00|13569.4|13564.4|13567.7|13565.7|13569.4|13565.9|13567.4|13563.9|94
1649102100000|2022-04-04 19:55:00|13567.8|13565.8|13569.6|13564.6|13570|13565.9|13567.6|13564.2|102
1649102400000|2022-04-04 20:00:00|13569.5|13564.5|13569.1|13564.1|13569.6|13565.7|13567.1|13563.8|85
1649102700000|2022-04-04 20:05:00|13567.6|13565.6|13569.2|13564.2|13569.3|13565.8|13567.5|13564.1|70
1649103000000|2022-04-04 20:10:00|13569.1|13564.1|13569.2|13564.2|13569.3|13565.8|13567.5|13564.1|81
1649103300000|2022-04-04 20:15:00|13569.1|13564.1|13569.2|13564.2|13569.2|13565.6|13567.4|13563.9|61
1649103600000|2022-04-04 20:20:00|13569.1|13564.1|13569.4|13564.4|13569.6|13566.1|13567.6|13564.1|61
1649103900000|2022-04-04 20:25:00|13569.5|13564.5|13569.4|13564.4|13569.6|13565.8|13567.8|13564.2|81
1649104200000|2022-04-04 20:30:00|13569.5|13564.5|13568.5|13563.5|13569.7|13564.7|13568.4|13563.4|98
1649104500000|2022-04-04 20:35:00|13568.4|13563.4|13568.4|13563.4|13568.5|13563.5|13567.8|13562.8|74
1649104800000|2022-04-04 20:40:00|13568.5|13563.5|13568.3|13563.3|13568.5|13564.7|13566.7|13563|86
1649105100000|2022-04-04 20:45:00|13568.4|13563.4|13568.5|13563.5|13568.7|13563.7|13568|13563|80
1649105400000|2022-04-04 20:50:00|13568.6|13563.6|13568.5|13563.5|13568.6|13563.6|13567.9|13562.9|86
1649105700000|2022-04-04 20:55:00|13568.6|13563.6|13568.7|13563.7|13569.8|13563.9|13567.5|13562.2|119
1649106000000|2022-04-04 21:00:00|13568.4|13563.4|13568.8|13563.8|13569.4|13563.9|13567.6|13562.6|14
1649106300000|2022-04-04 21:05:00|13568.6|13563.6|13568.4|13563.4|13568.7|13563.7|13567.7|13562.4|31
1649106600000|2022-04-04 21:10:00|13568.6|13563.6|13568.2|13563.2|13572.2|13563.9|13567.4|13559|175
1649106900000|2022-04-04 21:15:00|13569.9|13562.2|13570.7|13562.1|13571.3|13564.3|13567.9|13560.4|141
1649107200000|2022-04-04 21:20:00|13570.8|13562.3|13568.5|13563.5|13571.6|13564.5|13568.1|13560.8|154
1649107500000|2022-04-04 21:25:00|13569.4|13564.4|13570.7|13562.8|13571.9|13564.4|13568.3|13559.5|92
1649107800000|2022-04-04 21:30:00|13570.8|13562.9|13568.8|13563.8|13571.5|13564.2|13568.1|13560.6|114
1649108100000|2022-04-04 21:35:00|13568.5|13563.5|13569.8|13563.6|13571.7|13564.3|13568.2|13560.8|106
1649108400000|2022-04-04 21:40:00|13570|13563.2|13569|13564|13572.9|13564.4|13568.4|13559.6|104
1649108700000|2022-04-04 21:45:00|13568.9|13563.9|13568.3|13563.3|13571.7|13564.2|13568.3|13560.4|108
1649109000000|2022-04-04 21:50:00|13569.1|13564.1|13568.6|13563.6|13571.7|13564.3|13568.3|13559.5|98
1649109300000|2022-04-04 21:55:00|13568.7|13563.7|13571|13561.8|13571.6|13564.3|13568.1|13560.4|91
1649109600000|2022-04-04 22:00:00|13569.2|13564.2|13570.3|13562.5|13573.8|13564.7|13568.8|13559|170
1649109900000|2022-04-04 22:05:00|13570.7|13561.4|13568.9|13562.8|13571.9|13564.7|13568.1|13561.1|123
1649110200000|2022-04-04 22:10:00|13568.8|13563.8|13569.3|13564.3|13571.4|13564.7|13568.7|13562.6|90
1649110500000|2022-04-04 22:15:00|13569.2|13564.2|13568.9|13563.9|13571.3|13564.7|13568.4|13562.6|104
1649110800000|2022-04-04 22:20:00|13569|13564|13570.6|13563.1|13571.9|13564.7|13568.3|13562.3|91
1649111100000|2022-04-04 22:25:00|13569.4|13564.4|13569.5|13564.5|13572|13564.7|13568.3|13562.2|83
1649111400000|2022-04-04 22:30:00|13569.2|13564.2|13568.1|13563.1|13570.6|13564.7|13567.4|13560.8|114
1649111700000|2022-04-04 22:35:00|13567.4|13562.4|13567.8|13562.8|13571|13563.4|13566.2|13560.9|71
1649112000000|2022-04-04 22:40:00|13568|13563|13567.4|13562.4|13568|13563|13566.8|13561.8|79
1649112300000|2022-04-04 22:45:00|13567.2|13562.2|13568.2|13563.2|13568.5|13563.5|13566.7|13561.5|84
1649112600000|2022-04-04 22:50:00|13568.4|13563.4|13568.3|13563.3|13569.4|13563.7|13567|13562|76
1649112900000|2022-04-04 22:55:00|13568.1|13563.1|13568.5|13563.5|13568.6|13563.6|13567.9|13562.9|87
1649113200000|2022-04-04 23:00:00|13569.9|13561.8|13568.3|13563.3|13569.9|13563.6|13568|13561.8|76
1649113500000|2022-04-04 23:05:00|13568.2|13563.2|13568.1|13563.1|13568.5|13563.5|13568.1|13563.1|72
1649113800000|2022-04-04 23:10:00|13568|13563|13568.3|13563.3|13568.5|13563.5|13568|13563|60
1649114100000|2022-04-04 23:15:00|13568.4|13563.4|13567.7|13562.7|13568.5|13564.5|13566.5|13562.6|72
1649114400000|2022-04-04 23:20:00|13567.6|13562.6|13566.4|13564.4|13567.9|13564.4|13566.3|13562.6|60
1649114700000|2022-04-04 23:25:00|13566.3|13564.3|13566.3|13564.3|13568.1|13564.4|13566|13562.4|75
1649115000000|2022-04-04 23:30:00|13566.2|13564.2|13567.7|13562.7|13568|13564.6|13566.1|13562.7|61
1649115300000|2022-04-04 23:35:00|13567.8|13562.8|13565.7|13563.7|13567.8|13564.6|13565.3|13561.9|85
1649115600000|2022-04-04 23:40:00|13565.6|13563.6|13568.5|13563.5|13569.5|13566|13565.3|13561.9|114
1649115900000|2022-04-04 23:45:00|13568.4|13563.4|13566.9|13564.9|13568.6|13565.1|13566.5|13562.7|73
1649116200000|2022-04-04 23:50:00|13566.8|13564.8|13567.6|13565.6|13569.2|13565.7|13566.8|13563.4|62
1649116500000|2022-04-04 23:55:00|13567.4|13565.4|13569.5|13564.5|13569.7|13566.1|13567.4|13564.3|80
1649116800000|2022-04-05 00:00:00|13569.4|13564.4|13567.3|13565.3|13569.7|13566.1|13567.1|13564.2|125
1649117100000|2022-04-05 00:05:00|13567.2|13565.2|13568.1|13566.1|13569.9|13566.6|13566.3|13562.7|232
1649117400000|2022-04-05 00:10:00|13568.2|13566.2|13567.8|13565.8|13569.8|13566.4|13567.4|13563.8|115
1649117700000|2022-04-05 00:15:00|13567.7|13565.7|13569.8|13567.8|13571.3|13567.9|13567.6|13564.1|104
1649118000000|2022-04-05 00:20:00|13569.9|13567.9|13569.8|13567.8|13571.5|13568|13569.5|13566.2|86
1649118300000|2022-04-05 00:25:00|13569.9|13567.9|13570.3|13568.3|13571.8|13568.7|13569.3|13566|134
1649118600000|2022-04-05 00:30:00|13570.4|13568.4|13569.9|13567.9|13572.1|13568.6|13569.6|13566.8|78
1649118900000|2022-04-05 00:35:00|13569.8|13567.8|13568.7|13566.7|13571.5|13568.1|13568.7|13565.8|104
1649119200000|2022-04-05 00:40:00|13568.6|13566.6|13568.7|13566.7|13569.3|13567.3|13568.1|13566.1|103
1649119500000|2022-04-05 00:45:00|13568.8|13566.8|13567.9|13562.9|13569.2|13566.8|13566.4|13562.7|326
1649119800000|2022-04-05 00:50:00|13567.8|13562.8|13567.9|13562.9|13568.4|13564.8|13566.2|13562.5|239
1649120100000|2022-04-05 00:55:00|13568|13563|13565.5|13563.5|13568.2|13564.6|13565.2|13562|150
1649120400000|2022-04-05 01:00:00|13565.4|13563.4|13568.2|13566.2|13568.2|13566.2|13565.3|13563.3|140
1649120700000|2022-04-05 01:05:00|13568.1|13566.1|13568.1|13566.1|13568.5|13566.5|13567.7|13565.7|163
1649121000000|2022-04-05 01:10:00|13568.2|13566.2|13568.1|13566.1|13569.4|13566.2|13567.8|13564.4|89
1649121300000|2022-04-05 01:15:00|13568.2|13566.2|13567.6|13565.6|13569.6|13566.3|13567.6|13564.5|75
1649121600000|2022-04-05 01:20:00|13567.7|13565.7|13567.4|13565.4|13567.7|13565.7|13566.5|13564.5|75
1649121900000|2022-04-05 01:25:00|13567.5|13565.5|13566.5|13564.5|13567.9|13565.9|13566.4|13564.4|91
1649122200000|2022-04-05 01:30:00|13566.4|13564.4|13566.4|13564.4|13567.7|13564.8|13565.6|13562.7|147
1649122500000|2022-04-05 01:35:00|13566.3|13564.3|13566.5|13564.5|13568.9|13565.5|13566.2|13562.8|110
1649122800000|2022-04-05 01:40:00|13566.6|13564.6|13566.6|13564.6|13566.8|13564.8|13566.2|13564.2|99
1649123100000|2022-04-05 01:45:00|13566.5|13564.5|13567.7|13565.7|13567.9|13565.9|13566.4|13564.4|92
1649123400000|2022-04-05 01:50:00|13567.9|13565.9|13567.5|13565.5|13568.7|13566.2|13566.5|13563.5|88
1649123700000|2022-04-05 01:55:00|13567.4|13565.4|13567.9|13565.9|13568.7|13566.7|13567.4|13565.4|95
1649124000000|2022-04-05 02:00:00|13567.8|13565.8|13567.3|13565.3|13568|13566|13567.1|13565.1|60
1649124300000|2022-04-05 02:05:00|13567.4|13565.4|13569.9|13564.9|13569.9|13566.4|13567.2|13564.9|152
1649124600000|2022-04-05 02:10:00|13568.5|13566.5|13568.4|13566.4|13569.8|13566.7|13567.9|13564.5|78
1649124900000|2022-04-05 02:15:00|13568.5|13566.5|13569.5|13564.5|13569.5|13566.5|13567.9|13564.4|63
1649125200000|2022-04-05 02:20:00|13568|13566|13567.4|13565.4|13569.6|13566.4|13567.4|13564.4|85
1649125500000|2022-04-05 02:25:00|13567.5|13565.5|13570|13568|13570.8|13568.2|13567.4|13564.5|144
1649125800000|2022-04-05 02:30:00|13570.1|13568.1|13569.8|13567.8|13571.4|13569.1|13569.4|13566.2|112
1649126100000|2022-04-05 02:35:00|13569.7|13567.7|13569.8|13567.8|13571.5|13569.3|13569.7|13566.5|111
1649126400000|2022-04-05 02:40:00|13569.6|13567.6|13570.4|13568.4|13571|13569|13569.2|13567.2|101
1649126700000|2022-04-05 02:45:00|13570.3|13568.3|13571.9|13566.9|13571.9|13568.6|13569.6|13566.8|91
1649127000000|2022-04-05 02:50:00|13570.1|13568.1|13570.1|13568.1|13571.5|13569.2|13569.6|13566.5|101
1649127300000|2022-04-05 02:55:00|13570.2|13568.2|13571.4|13569.4|13572.9|13569.8|13570.1|13567.5|126
1649127600000|2022-04-05 03:00:00|13571.5|13569.5|13571.6|13569.6|13571.8|13569.8|13571.4|13569.4|67
1649127900000|2022-04-05 03:05:00|13571.5|13569.5|13569.8|13567.8|13571.7|13569.7|13569.7|13567.7|80
1649128200000|2022-04-05 03:10:00|13569.7|13567.7|13569.6|13567.6|13569.7|13567.7|13569.4|13567.4|63
1649128500000|2022-04-05 03:15:00|13569.5|13567.5|13568.3|13566.3|13571.6|13568.4|13568.2|13566|145
1649128800000|2022-04-05 03:20:00|13568.2|13566.2|13568.4|13566.4|13568.5|13566.5|13568.2|13566.2|43
1649129100000|2022-04-05 03:25:00|13568.5|13566.5|13568.4|13566.4|13568.6|13566.6|13568.3|13566.3|50
1649129400000|2022-04-05 03:30:00|13568.5|13566.5|13568.3|13566.3|13568.6|13566.6|13568.2|13566.2|66
1649129700000|2022-04-05 03:35:00|13568.4|13566.4|13568.4|13566.4|13568.5|13566.5|13568.2|13566.2|88
1649130000000|2022-04-05 03:40:00|13568.3|13566.3|13568.5|13566.5|13568.5|13566.5|13568.2|13566.2|46
1649130300000|2022-04-05 03:45:00|13568.3|13566.3|13568.4|13566.4|13568.9|13566.9|13568.2|13566.2|66
1649130600000|2022-04-05 03:50:00|13568.3|13566.3|13568.5|13566.5|13568.7|13566.7|13568.3|13566.3|38
1649130900000|2022-04-05 03:55:00|13568.4|13566.4|13568.4|13566.4|13568.6|13566.6|13568.2|13566.2|48
1649131200000|2022-04-05 04:00:00|13568.5|13566.5|13568.6|13566.6|13568.7|13566.7|13568.3|13566.3|51
1649131500000|2022-04-05 04:05:00|13568.7|13566.7|13568.7|13566.7|13568.8|13566.8|13568.4|13566.4|51
1649131800000|2022-04-05 04:10:00|13568.6|13566.6|13568.5|13566.5|13568.7|13566.7|13568.4|13566.4|56
1649132100000|2022-04-05 04:15:00|13568.7|13566.7|13570.7|13568.7|13570.8|13568.8|13568.3|13566.3|106
1649132400000|2022-04-05 04:20:00|13570.5|13568.5|13572.2|13567.2|13572.2|13568.8|13570.4|13567|80
1649132700000|2022-04-05 04:25:00|13572|13567|13570.8|13565.8|13572.2|13568.7|13569.2|13565.7|113
1649133000000|2022-04-05 04:30:00|13570.9|13565.9|13567.2|13565.2|13570.9|13566.7|13567.2|13563.4|250
1649133300000|2022-04-05 04:35:00|13568.6|13563.6|13569|13564|13569.2|13565.5|13566.9|13563.5|239
1649133600000|2022-04-05 04:40:00|13567.4|13565.4|13569|13564|13569.3|13565.5|13567.2|13563.6|222
1649133900000|2022-04-05 04:45:00|13567.3|13565.3|13569.6|13564.6|13569.7|13566|13567.1|13563.5|206
1649134200000|2022-04-05 04:50:00|13569.5|13564.5|13568.1|13566.1|13569.9|13566.2|13567.6|13564|241
1649134500000|2022-04-05 04:55:00|13568|13566|13567.5|13565.5|13569.6|13566.2|13567.4|13563.7|158
1649134800000|2022-04-05 05:00:00|13567.4|13565.4|13567.4|13565.4|13569.9|13566.4|13567.4|13563.7|237
1649135100000|2022-04-05 05:05:00|13567.3|13565.3|13567.6|13565.6|13569.3|13566.1|13567.1|13564.1|131
1649135400000|2022-04-05 05:10:00|13567.5|13565.5|13566.4|13564.4|13569|13565.5|13566.3|13563.7|98
1649135700000|2022-04-05 05:15:00|13566.3|13564.3|13566.3|13564.3|13566.7|13564.7|13566|13564|96
1649136000000|2022-04-05 05:20:00|13566.1|13564.1|13566|13564|13566.5|13564.5|13565.9|13563.9|76
1649136300000|2022-04-05 05:25:00|13566.1|13564.1|13565.5|13563.5|13566.2|13564.2|13565.1|13563.1|98
1649136600000|2022-04-05 05:30:00|13565.6|13563.6|13565.1|13563.1|13565.6|13563.6|13564.9|13562.9|82
1649136900000|2022-04-05 05:35:00|13565.2|13563.2|13564.3|13562.3|13565.3|13563.3|13564|13562|113
1649137200000|2022-04-05 05:40:00|13564.4|13562.4|13564.5|13562.5|13566|13562.7|13563.8|13560.5|117
1649137500000|2022-04-05 05:45:00|13564.6|13562.6|13564.3|13562.3|13565.9|13562.7|13564.1|13560.8|112
1649137800000|2022-04-05 05:50:00|13564.2|13562.2|13564.2|13562.2|13564.4|13562.4|13564|13562|88
1649138100000|2022-04-05 05:55:00|13564.1|13562.1|13564.4|13562.4|13564.6|13562.6|13563.9|13561.9|114
1649138400000|2022-04-05 06:00:00|13564.2|13562.2|13560|13555|13564.7|13562.7|13558.2|13554.9|194
1649138700000|2022-04-05 06:05:00|13559.9|13554.9|13560|13558|13562|13558.5|13558.2|13554.7|117
1649139000000|2022-04-05 06:10:00|13559.9|13557.9|13561.1|13559.1|13563|13559.6|13558.6|13555.2|206
1649139300000|2022-04-05 06:15:00|13562.5|13557.5|13558.9|13556.9|13562.7|13559.1|13558.7|13555.2|191
1649139600000|2022-04-05 06:20:00|13558.8|13556.8|13559.3|13557.3|13561|13557.4|13558.8|13555.3|119
1649139900000|2022-04-05 06:25:00|13559.4|13557.4|13559.1|13557.1|13560.5|13557.6|13558.4|13555.3|98
1649140200000|2022-04-05 06:30:00|13559.2|13557.2|13559|13557|13559.4|13557.4|13558.8|13556.8|108
1649140500000|2022-04-05 06:35:00|13558.9|13556.9|13558.3|13556.3|13560|13556.9|13558.1|13555|100
1649140800000|2022-04-05 06:40:00|13558.2|13556.2|13557.2|13555.2|13558.5|13556.5|13556.9|13554.9|108
1649141100000|2022-04-05 06:45:00|13557.1|13555.1|13557.3|13555.3|13557.5|13555.5|13556.9|13554.9|94
1649141400000|2022-04-05 06:50:00|13557.2|13555.2|13556.2|13554.2|13558.1|13555.3|13555.9|13553|103
1649141700000|2022-04-05 06:55:00|13556.1|13554.1|13555.3|13553.3|13558|13554.4|13555.2|13552.7|135
1649142000000|2022-04-05 07:00:00|13555.4|13553.4|13554|13552|13556.6|13553.4|13553.1|13549.8|307
1649142300000|2022-04-05 07:05:00|13553.9|13551.9|13554.4|13552.4|13556|13553.5|13553.4|13550.6|282
1649142600000|2022-04-05 07:10:00|13554.3|13552.3|13555.4|13553.4|13557|13553.5|13554.1|13551.4|199
1649142900000|2022-04-05 07:15:00|13556.9|13551.9|13555.3|13553.3|13557.6|13555.6|13555.1|13551.7|231
1649143200000|2022-04-05 07:20:00|13555.1|13553.1|13554.7|13552.7|13557.6|13554.2|13554.2|13551.5|262
1649143500000|2022-04-05 07:25:00|13554.6|13552.6|13554.7|13552.7|13555.1|13553.1|13554.1|13552.1|218
1649143800000|2022-04-05 07:30:00|13554.6|13552.6|13553.5|13551.5|13555.1|13552.9|13553.4|13550|164
1649144100000|2022-04-05 07:35:00|13553.6|13551.6|13553.5|13551.5|13555.3|13551.7|13553|13549.8|150
1649144400000|2022-04-05 07:40:00|13553.6|13551.6|13556|13551|13556.1|13552.7|13553.4|13550.9|114
1649144700000|2022-04-05 07:45:00|13554.4|13552.4|13553.6|13551.6|13556.1|13552.7|13553.1|13550|160
1649145000000|2022-04-05 07:50:00|13553.7|13551.7|13555|13550|13555.9|13552.4|13553.3|13549.9|141
1649145300000|2022-04-05 07:55:00|13553.5|13551.5|13553.6|13551.6|13555.1|13552|13553.2|13549.9|154
1649145600000|2022-04-05 08:00:00|13553.5|13551.5|13553.2|13551.2|13555.2|13551.8|13552.9|13550|167
1649145900000|2022-04-05 08:05:00|13553.4|13551.4|13553.5|13551.5|13555.1|13551.6|13553.1|13549.8|165
1649146200000|2022-04-05 08:10:00|13553.6|13551.6|13552.8|13550.8|13555.1|13551.6|13552.3|13549.1|134
1649146500000|2022-04-05 08:15:00|13552.9|13550.9|13553.4|13551.4|13554.9|13551.4|13552.3|13549|134
1649146800000|2022-04-05 08:20:00|13554.9|13549.9|13552.7|13550.7|13554.9|13551.4|13552.1|13548.9|148
1649147100000|2022-04-05 08:25:00|13552.6|13550.6|13554.6|13549.6|13555|13551.5|13552.4|13548.9|139
1649147400000|2022-04-05 08:30:00|13554.7|13549.7|13555.5|13553.5|13557.2|13553.8|13553.2|13549.5|191
1649147700000|2022-04-05 08:35:00|13555.6|13553.6|13555.6|13553.6|13557.4|13553.9|13555.3|13552.4|117
1649148000000|2022-04-05 08:40:00|13555.5|13553.5|13555.6|13553.6|13558|13554.7|13555.4|13552.2|144
1649148300000|2022-04-05 08:45:00|13555.7|13553.7|13555.2|13553.2|13557.1|13553.7|13555|13552|110
1649148600000|2022-04-05 08:50:00|13555.1|13553.1|13555.5|13553.5|13557.9|13554.4|13555.1|13551.8|176
1649148900000|2022-04-05 08:55:00|13555.4|13553.4|13555.4|13553.4|13557.1|13553.8|13555.2|13551.9|116
1649149200000|2022-04-05 09:00:00|13555.6|13553.6|13555.3|13553.3|13557|13553.7|13555|13551.9|192
1649149500000|2022-04-05 09:05:00|13555.4|13553.4|13556|13551|13557|13553.4|13554.2|13550.8|172
1649149800000|2022-04-05 09:10:00|13554.5|13552.5|13554.4|13552.4|13554.6|13552.6|13554.1|13552.1|114
1649150100000|2022-04-05 09:15:00|13554.5|13552.5|13553.5|13551.5|13554.5|13552.5|13553.4|13551.4|99
1649150400000|2022-04-05 09:20:00|13553.6|13551.6|13553.5|13551.5|13553.7|13551.7|13553.1|13551.1|99
1649150700000|2022-04-05 09:25:00|13553.6|13551.6|13552.3|13550.3|13554.9|13551.7|13552|13548.9|162
1649151000000|2022-04-05 09:30:00|13552.2|13550.2|13553.9|13548.9|13554.1|13550.6|13552|13548.9|94
1649151300000|2022-04-05 09:35:00|13554|13549|13552.4|13550.4|13554.1|13550.6|13552.2|13548.8|107
1649151600000|2022-04-05 09:40:00|13552.5|13550.5|13552.6|13550.6|13554.1|13550.8|13552.2|13548.9|128
1649151900000|2022-04-05 09:45:00|13552.5|13550.5|13552.2|13550.2|13554.1|13550.6|13552.2|13548.9|118
1649152200000|2022-04-05 09:50:00|13552.3|13550.3|13553.1|13551.1|13554.6|13551.2|13552.2|13548.8|100
1649152500000|2022-04-05 09:55:00|13553.2|13551.2|13554.6|13549.6|13555.3|13551.7|13552.6|13549.3|210
1649152800000|2022-04-05 10:00:00|13554.7|13549.7|13554.2|13552.2|13555.9|13552.3|13553|13549.5|226
1649153100000|2022-04-05 10:05:00|13555.7|13550.7|13555.4|13553.4|13556.1|13553.5|13554.3|13550.7|136
1649153400000|2022-04-05 10:10:00|13557|13552|13557.6|13552.6|13557.7|13554.2|13554.5|13551.4|217
1649153700000|2022-04-05 10:15:00|13557.7|13552.7|13556.3|13554.3|13557.9|13554.5|13555.8|13552.5|154
1649154000000|2022-04-05 10:20:00|13556.4|13554.4|13557.3|13552.3|13559.1|13555.5|13556.3|13552.1|208
1649154300000|2022-04-05 10:25:00|13557.4|13552.4|13557.5|13555.5|13558.9|13555.8|13555.9|13552.3|176
1649154600000|2022-04-05 10:30:00|13557.4|13555.4|13559.6|13557.6|13561.3|13557.8|13557.3|13553.9|148
1649154900000|2022-04-05 10:35:00|13559.7|13557.7|13561.2|13559.2|13563.5|13559.7|13559.6|13556.1|256
1649155200000|2022-04-05 10:40:00|13561.3|13559.3|13561.1|13559.1|13563.2|13559.7|13560.7|13557.2|187
1649155500000|2022-04-05 10:45:00|13561.2|13559.2|13560.4|13558.4|13562.5|13559.2|13560.2|13556.7|150
1649155800000|2022-04-05 10:50:00|13560.5|13558.5|13558.9|13556.9|13562.2|13558.7|13558.5|13554.8|167
1649156100000|2022-04-05 10:55:00|13558.8|13556.8|13558.6|13556.6|13560.1|13556.8|13557.9|13555|138
1649156400000|2022-04-05 11:00:00|13558.5|13556.5|13558.4|13556.4|13559|13557|13558.2|13556.2|130
1649156700000|2022-04-05 11:05:00|13558.2|13556.2|13558.4|13556.4|13560.1|13556.7|13558.2|13555|89
1649157000000|2022-04-05 11:10:00|13558.5|13556.5|13558.1|13556.1|13558.6|13556.6|13558|13556|139
1649157300000|2022-04-05 11:15:00|13558.2|13556.2|13558.1|13556.1|13558.5|13556.5|13557.9|13555.9|103
1649157600000|2022-04-05 11:20:00|13558.2|13556.2|13558.2|13556.2|13558.5|13556.5|13557.7|13555.7|131
1649157900000|2022-04-05 11:25:00|13558.3|13556.3|13556.3|13554.3|13559.1|13556.3|13556.2|13553.9|185
1649158200000|2022-04-05 11:30:00|13556.4|13554.4|13557|13555|13558.6|13555.1|13556.1|13552.9|143
1649158500000|2022-04-05 11:35:00|13557.1|13555.1|13555.5|13553.5|13557.2|13555.2|13555.2|13551.9|90
1649158800000|2022-04-05 11:40:00|13555.4|13553.4|13555.6|13553.6|13557.5|13553.9|13555.2|13551.7|123
1649159100000|2022-04-05 11:45:00|13555.5|13553.5|13555.6|13553.6|13557|13553.7|13555.2|13552|82
1649159400000|2022-04-05 11:50:00|13555.5|13553.5|13558.3|13553.3|13558.4|13554.9|13555.4|13552.2|148
1649159700000|2022-04-05 11:55:00|13556.6|13554.6|13556.7|13554.7|13559.4|13556|13556.5|13553.1|143
1649160000000|2022-04-05 12:00:00|13556.8|13554.8|13555.4|13553.4|13557.2|13554.8|13555.3|13551.9|154
1649160300000|2022-04-05 12:05:00|13555.3|13553.3|13555.8|13553.8|13558.1|13554.6|13555.2|13552.2|136
1649160600000|2022-04-05 12:10:00|13555.9|13553.9|13555.5|13553.5|13557.4|13554.1|13555.3|13551.9|106
1649160900000|2022-04-05 12:15:00|13555.4|13553.4|13557.2|13555.2|13558.3|13555.2|13555.4|13552|155
1649161200000|2022-04-05 12:20:00|13557.3|13555.3|13556.6|13554.6|13559.3|13556.4|13555.8|13553.8|198
1649161500000|2022-04-05 12:25:00|13556.7|13554.7|13558.7|13553.7|13558.9|13555.5|13556.6|13553.7|129
1649161800000|2022-04-05 12:30:00|13558.8|13553.8|13560.7|13555.7|13560.9|13557.4|13556.8|13553.5|178
1649162100000|2022-04-05 12:35:00|13560.8|13555.8|13559.7|13557.7|13562.1|13558.7|13559.3|13555.6|194
1649162400000|2022-04-05 12:40:00|13561.3|13556.3|13559.1|13554.1|13561.6|13558.1|13557|13553.8|196
1649162700000|2022-04-05 12:45:00|13559|13554|13556.3|13554.3|13559|13555.3|13556.2|13553|110
1649163000000|2022-04-05 12:50:00|13556.2|13554.2|13556.4|13554.4|13559.1|13555.7|13556.1|13552.9|164
1649163300000|2022-04-05 12:55:00|13556.1|13554.1|13557|13552|13558.1|13555.5|13555.3|13551.9|242
1649163600000|2022-04-05 13:00:00|13555.3|13553.3|13555.4|13553.4|13557.2|13553.7|13554.9|13551.5|190
1649163900000|2022-04-05 13:05:00|13555.3|13553.3|13554.7|13552.7|13556.8|13553.4|13554.2|13551.1|169
1649164200000|2022-04-05 13:10:00|13556.1|13551.1|13555.7|13553.7|13558.2|13554.4|13554.5|13551|174
1649164500000|2022-04-05 13:15:00|13555.8|13553.8|13555.5|13553.5|13557.3|13554|13555.3|13551.8|123
1649164800000|2022-04-05 13:20:00|13555.4|13553.4|13555.5|13553.5|13557|13553.7|13554.5|13551.7|134
1649165100000|2022-04-05 13:25:00|13555.6|13553.6|13556.7|13551.7|13557.2|13553.9|13554.9|13551.7|134
1649165400000|2022-04-05 13:30:00|13556.8|13551.8|13554.1|13552.1|13556.9|13553.1|13554|13550.8|221
1649165700000|2022-04-05 13:35:00|13554|13552|13554.2|13552.2|13554.9|13552.9|13553.9|13551.9|176
1649166000000|2022-04-05 13:40:00|13554.1|13552.1|13553.6|13551.6|13555.2|13552.5|13553.1|13550.2|158
1649166300000|2022-04-05 13:45:00|13553.5|13551.5|13553.5|13551.5|13554.1|13552.1|13553.1|13551.1|158
1649166600000|2022-04-05 13:50:00|13553.4|13551.4|13555|13550|13555.7|13552.2|13553.3|13549.6|152
1649166900000|2022-04-05 13:55:00|13553.3|13551.3|13555.1|13550.1|13555.2|13551.7|13553.1|13549.6|166
1649167200000|2022-04-05 14:00:00|13555|13550|13553.8|13551.8|13555.6|13552.1|13552.9|13549.5|183
1649167500000|2022-04-05 14:05:00|13553.9|13551.9|13563.3|13558.3|13564.4|13561.2|13553.8|13550.9|446
1649167800000|2022-04-05 14:10:00|13561.7|13559.7|13571.1|13566.1|13572.2|13568.8|13560.9|13557.6|358
1649168100000|2022-04-05 14:15:00|13571.2|13566.2|13571.6|13569.6|13574|13570.3|13567.6|13563.7|370
1649168400000|2022-04-05 14:20:00|13571.7|13569.7|13575.6|13570.6|13577.7|13574.3|13571.6|13569.2|381
1649168700000|2022-04-05 14:25:00|13575.7|13570.7|13575.5|13570.5|13576.5|13573|13571.8|13567.7|405
1649169000000|2022-04-05 14:30:00|13575.4|13570.4|13577.2|13572.2|13577.2|13573.1|13569.8|13566.2|319
1649169300000|2022-04-05 14:35:00|13577.5|13572.5|13576.5|13574.5|13578.8|13575|13573.3|13569.7|317
1649169600000|2022-04-05 14:40:00|13576.6|13574.6|13579.6|13574.6|13580.3|13576.4|13574.1|13570.7|275
1649169900000|2022-04-05 14:45:00|13579.7|13574.7|13579.4|13574.4|13581.2|13576.2|13575.2|13571|356
1649170200000|2022-04-05 14:50:00|13579.3|13574.3|13571.6|13569.6|13579.4|13574.4|13571.5|13567.7|276
1649170500000|2022-04-05 14:55:00|13571.5|13569.5|13570.7|13568.7|13573.4|13570.9|13567.6|13564.1|263
1649170800000|2022-04-05 15:00:00|13570.8|13568.8|13573.6|13568.6|13574.3|13571|13568.4|13565|277
1649171100000|2022-04-05 15:05:00|13573.5|13568.5|13572.9|13567.9|13573.6|13570|13570.8|13567.2|152
1649171400000|2022-04-05 15:10:00|13571.5|13569.5|13575.5|13570.5|13577.2|13573.5|13571.4|13568.6|189
1649171700000|2022-04-05 15:15:00|13575.6|13570.6|13578.6|13573.6|13579.3|13575.4|13574|13570.6|207
1649172000000|2022-04-05 15:20:00|13578.7|13573.7|13578.1|13576.1|13579.6|13576.1|13575.7|13572|200
1649172300000|2022-04-05 15:25:00|13578|13576|13580.8|13575.8|13581.1|13577|13577.6|13574|172
1649172600000|2022-04-05 15:30:00|13580.9|13575.9|13580.3|13575.3|13581.9|13578.5|13578.6|13575.1|215
1649172900000|2022-04-05 15:35:00|13580.4|13575.4|13580.1|13578.1|13582.2|13578.8|13578.5|13575|136
1649173200000|2022-04-05 15:40:00|13580|13578|13581.7|13576.7|13581.9|13578.9|13580|13576.5|90
1649173500000|2022-04-05 15:45:00|13581.6|13576.6|13585.3|13580.3|13585.5|13580.5|13580.3|13576.6|231
1649173800000|2022-04-05 15:50:00|13585.4|13580.4|13585.8|13580.8|13586.3|13582.9|13583.1|13579.4|173
1649174100000|2022-04-05 15:55:00|13585.7|13580.7|13587.8|13585.8|13589.4|13585.9|13584.4|13580.7|202
1649174400000|2022-04-05 16:00:00|13589.3|13584.3|13590.4|13588.4|13592.2|13588.6|13587.2|13582.2|186
1649174700000|2022-04-05 16:05:00|13590.5|13588.5|13592.2|13587.2|13592.3|13589|13589.7|13586.4|199
1649175000000|2022-04-05 16:10:00|13592.3|13587.3|13590.5|13588.5|13592.3|13588.7|13590.1|13586.3|129
1649175300000|2022-04-05 16:15:00|13592.1|13587.1|13590|13585|13592.2|13588.6|13588|13584.5|149
1649175600000|2022-04-05 16:20:00|13590.1|13585.1|13590.8|13585.8|13591.3|13587.6|13589.4|13584.8|148
1649175900000|2022-04-05 16:25:00|13591|13586|13590.3|13585.3|13591.7|13586.7|13589.4|13584.4|181
1649176200000|2022-04-05 16:30:00|13590.2|13585.2|13587.9|13582.9|13590.6|13585.6|13587.2|13582.2|213
1649176500000|2022-04-05 16:35:00|13587.8|13582.8|13588.5|13583.5|13589.5|13585|13586.8|13582.7|165
1649176800000|2022-04-05 16:40:00|13588.3|13583.3|13589.6|13584.6|13589.6|13585.8|13586.3|13582.6|151
1649177100000|2022-04-05 16:45:00|13589.5|13584.5|13590.6|13585.6|13590.9|13585.9|13589|13584|211
1649177400000|2022-04-05 16:50:00|13590.4|13585.4|13587.8|13582.8|13591.3|13586.3|13587.7|13582.7|191
1649177700000|2022-04-05 16:55:00|13587.6|13582.6|13588|13583|13588.6|13583.6|13587.5|13582.5|160
1649178000000|2022-04-05 17:00:00|13588.1|13583.1|13588.3|13583.3|13588.7|13584.9|13585.7|13582.1|175
1649178300000|2022-04-05 17:05:00|13588.2|13583.2|13584.5|13579.5|13588.3|13584.8|13584|13579.5|141
1649178600000|2022-04-05 17:10:00|13584.4|13579.4|13586.6|13581.6|13586.8|13583.5|13583.4|13579.4|140
1649178900000|2022-04-05 17:15:00|13586.8|13581.8|13585.9|13580.9|13586.8|13583.4|13585.1|13580.8|121
1649179200000|2022-04-05 17:20:00|13585.7|13580.7|13585.3|13580.3|13585.7|13582|13583.7|13580.2|94
1649179500000|2022-04-05 17:25:00|13585.2|13580.2|13583.9|13578.9|13585.3|13581.3|13581.7|13578.2|126
1649179800000|2022-04-05 17:30:00|13584|13579|13585.5|13580.5|13586|13582.4|13581.8|13577.1|169
1649180100000|2022-04-05 17:35:00|13585.6|13580.6|13585.1|13580.1|13586.1|13582.4|13583.5|13578.9|155
1649180400000|2022-04-05 17:40:00|13584.9|13579.9|13587.2|13582.2|13587.3|13582.3|13584.9|13579.9|190
1649180700000|2022-04-05 17:45:00|13587.1|13582.1|13588.1|13583.1|13588.6|13584.7|13586.6|13581.9|140
1649181000000|2022-04-05 17:50:00|13588|13583|13587.8|13582.8|13588.5|13584.2|13586|13582.3|127
1649181300000|2022-04-05 17:55:00|13587.9|13582.9|13588|13583|13588.4|13585|13586.3|13582.6|130
1649181600000|2022-04-05 18:00:00|13587.9|13582.9|13587.4|13582.4|13588.4|13584.9|13586.4|13582.2|122
1649181900000|2022-04-05 18:05:00|13587.5|13582.5|13587.3|13582.3|13587.8|13584.1|13585.8|13582.3|85
1649182200000|2022-04-05 18:10:00|13587.4|13582.4|13586.8|13581.8|13587.6|13584|13585.9|13581.5|87
1649182500000|2022-04-05 18:15:00|13586.7|13581.7|13587.3|13582.3|13587.9|13584.1|13586|13581.7|131
1649182800000|2022-04-05 18:20:00|13587.4|13582.4|13588.7|13583.7|13588.9|13585.3|13585.9|13582.3|83
1649183100000|2022-04-05 18:25:00|13588.6|13583.6|13590|13585|13590.3|13586.7|13585.8|13582.1|160
1649183400000|2022-04-05 18:30:00|13590.1|13585.1|13591.1|13586.1|13592.1|13587.1|13589.9|13584.9|155
1649183700000|2022-04-05 18:35:00|13591.2|13586.2|13591.3|13586.3|13592.1|13588.4|13589.9|13585.9|122
1649184000000|2022-04-05 18:40:00|13591.2|13586.2|13591.3|13586.3|13591.9|13586.9|13590.1|13585.1|150
1649184300000|2022-04-05 18:45:00|13591.2|13586.2|13591.8|13586.8|13592.2|13588.6|13590|13586.1|116
1649184600000|2022-04-05 18:50:00|13591.9|13586.9|13590.8|13585.8|13591.9|13586.9|13590|13585|125
1649184900000|2022-04-05 18:55:00|13590.7|13585.7|13590.2|13585.2|13590.7|13586.7|13588|13584.5|145
1649185200000|2022-04-05 19:00:00|13590.3|13585.3|13591.6|13586.6|13591.7|13586.7|13590|13585|127
1649185500000|2022-04-05 19:05:00|13591.7|13586.7|13595.1|13590.1|13595.5|13590.8|13590.2|13586.6|95
1649185800000|2022-04-05 19:10:00|13595|13590|13596.6|13591.6|13596.6|13591.7|13593.7|13589.6|93
1649186100000|2022-04-05 19:15:00|13596.7|13591.7|13595.4|13590.4|13596.7|13591.7|13595.2|13590.2|91
1649186400000|2022-04-05 19:20:00|13595.5|13590.5|13595.8|13590.8|13597|13593.4|13595.2|13590.4|137
1649186700000|2022-04-05 19:25:00|13595.7|13590.7|13595.5|13590.5|13595.8|13590.8|13595.3|13590.3|111
1649187000000|2022-04-05 19:30:00|13595.6|13590.6|13596.8|13591.8|13597.1|13593.9|13595.5|13590.6|116
1649187300000|2022-04-05 19:35:00|13595.6|13593.6|13596.4|13591.4|13597.2|13593.6|13595.4|13591.3|128
1649187600000|2022-04-05 19:40:00|13596.3|13591.3|13596.8|13591.8|13597|13592|13596.3|13591.3|112
1649187900000|2022-04-05 19:45:00|13596.9|13591.9|13599.8|13594.8|13599.9|13594.9|13595.5|13591.7|120
1649188200000|2022-04-05 19:50:00|13599.9|13594.9|13598.3|13593.3|13600|13596.4|13598|13593|103
1649188500000|2022-04-05 19:55:00|13598.2|13593.2|13597.2|13592.2|13599.1|13595.2|13594.9|13591.7|218
1649188800000|2022-04-05 20:00:00|13597.3|13592.3|13595.7|13590.7|13597.3|13592.3|13595.4|13590.4|123
1649189100000|2022-04-05 20:05:00|13595.6|13590.6|13596.7|13591.7|13597|13592|13595.6|13590.6|76
1649189400000|2022-04-05 20:10:00|13596.8|13591.8|13597.5|13592.5|13597.7|13592.7|13596.6|13591.6|92
1649189700000|2022-04-05 20:15:00|13597.6|13592.6|13597.4|13592.4|13597.7|13594.2|13596.1|13592.1|73
1649190000000|2022-04-05 20:20:00|13597.5|13592.5|13597.5|13592.5|13597.7|13594|13596|13592.1|69
1649190300000|2022-04-05 20:25:00|13597.3|13592.3|13597.5|13592.5|13597.7|13594.2|13595.8|13592.2|58
1649190600000|2022-04-05 20:30:00|13597.6|13592.6|13597.4|13592.4|13598.2|13594.1|13596.1|13592.2|97
1649190900000|2022-04-05 20:35:00|13597.5|13592.5|13597.7|13592.7|13598|13593|13597.1|13592.1|58
1649191200000|2022-04-05 20:40:00|13597.6|13592.6|13597.4|13592.4|13598|13593|13597.1|13592.1|108
1649191500000|2022-04-05 20:45:00|13597.6|13592.6|13596.9|13591.9|13598.1|13593.1|13596.6|13591.6|77
1649191800000|2022-04-05 20:50:00|13597|13592|13597.3|13592.3|13597.7|13592.7|13597|13592|63
1649192100000|2022-04-05 20:55:00|13597|13592|13597.5|13591.1|13598.6|13592.4|13593.8|13588.2|282
1649192400000|2022-04-05 21:00:00|13598.1|13587.3|13598.4|13582.5|13599|13587.6|13594|13582.1|49
1649192700000|2022-04-05 21:05:00|13599|13583|13599.3|13583.5|13600.1|13584.1|13597.7|13581.8|59
1649193000000|2022-04-05 21:10:00|13600.8|13584.8|13599.1|13583.1|13601.5|13585.5|13593.2|13582|130
1649193300000|2022-04-05 21:15:00|13599.8|13583.8|13596.5|13582.9|13600|13585.6|13593.3|13582.5|90
1649193600000|2022-04-05 21:20:00|13597.1|13583.7|13597.8|13583.2|13600|13586.2|13593.3|13582.2|96
1649193900000|2022-04-05 21:25:00|13599.6|13583.6|13599.1|13583.1|13600.6|13584.6|13594.2|13582.8|113
1649194200000|2022-04-05 21:30:00|13598.3|13582.5|13593.9|13585.6|13601.4|13587.2|13592.6|13582.5|217
1649194500000|2022-04-05 21:35:00|13594.1|13584.7|13594.2|13586.6|13597.3|13587.4|13590|13582.2|190
1649194800000|2022-04-05 21:40:00|13594|13586.4|13594.5|13586|13595.1|13587|13592.6|13584.7|194
1649195100000|2022-04-05 21:45:00|13595.1|13585.8|13594.1|13585.7|13598.6|13587.2|13592.2|13581.5|171
1649195400000|2022-04-05 21:50:00|13594.4|13585.2|13595.2|13586.2|13597.2|13587.1|13593.9|13581.2|158
1649195700000|2022-04-05 21:55:00|13595.1|13586.5|13594.5|13586.6|13597.5|13587.2|13593|13583.9|203
1649196000000|2022-04-05 22:00:00|13595.3|13586|13594.1|13585.3|13596.9|13587.7|13593.2|13583.1|168
1649196300000|2022-04-05 22:05:00|13593.6|13585.6|13593.6|13584.9|13595.9|13586.5|13593.2|13583.3|128
1649196600000|2022-04-05 22:10:00|13593.3|13585.7|13594|13586.4|13597.5|13588|13593|13581.5|163
1649196900000|2022-04-05 22:15:00|13594.2|13586.6|13592.9|13587.9|13598.5|13588.3|13592.6|13582.3|167
1649197200000|2022-04-05 22:20:00|13592.7|13587.7|13593.7|13586.4|13595.2|13588|13592.5|13585|98
1649197500000|2022-04-05 22:25:00|13594.2|13586.6|13593.2|13587|13598.1|13587.9|13592.6|13582.4|96
1649197800000|2022-04-05 22:30:00|13592.8|13587.8|13594.5|13589.5|13597.4|13589.7|13592.2|13585.3|155
1649198100000|2022-04-05 22:35:00|13594.4|13589.4|13594.6|13589.6|13596.4|13589.8|13594.1|13587.4|144
1649198400000|2022-04-05 22:40:00|13594.7|13589.7|13594.2|13589.2|13596.2|13589.7|13593.9|13586.8|119
1649198700000|2022-04-05 22:45:00|13594.6|13589.6|13594.2|13589.2|13596.7|13589.8|13593.9|13586.6|116
1649199000000|2022-04-05 22:50:00|13594.3|13589.3|13596|13587.4|13596.1|13589.8|13594|13587.4|87
1649199300000|2022-04-05 22:55:00|13594.9|13588.5|13594.2|13589.2|13597.3|13589.8|13594|13586.1|102
1649199600000|2022-04-05 23:00:00|13594.4|13589.4|13594.6|13589.6|13594.8|13589.8|13593.6|13588.6|91
1649199900000|2022-04-05 23:05:00|13594.9|13589.9|13594.7|13589.7|13595|13590|13594.3|13589.3|80
1649200200000|2022-04-05 23:10:00|13594.6|13589.6|13594.2|13589.2|13594.7|13589.7|13594|13589|72
1649200500000|2022-04-05 23:15:00|13593.9|13588.9|13594.4|13589.4|13594.5|13589.5|13593.7|13588.7|99
1649200800000|2022-04-05 23:20:00|13594.3|13589.3|13597.6|13592.6|13597.9|13592.9|13594.1|13589.1|115
1649201100000|2022-04-05 23:25:00|13597.4|13592.4|13597.3|13592.3|13597.7|13592.7|13597|13592|92
1649201400000|2022-04-05 23:30:00|13597.4|13592.4|13596.6|13591.6|13597.5|13592.5|13596.3|13591.3|100
1649201700000|2022-04-05 23:35:00|13596.5|13591.5|13596.6|13591.6|13596.7|13593.2|13594.9|13591.3|69
1649202000000|2022-04-05 23:40:00|13595.2|13593.2|13595.3|13593.3|13596.9|13593.3|13595.2|13591.5|73
1649202300000|2022-04-05 23:45:00|13596.7|13591.7|13596.8|13591.8|13597.3|13593.4|13595.2|13591.5|99
1649202600000|2022-04-05 23:50:00|13595.2|13593.2|13596.4|13591.4|13597|13593.4|13595|13591.2|105
1649202900000|2022-04-05 23:55:00|13596.3|13591.3|13595|13593|13596.8|13593|13594.5|13591|98
1649203200000|2022-04-06 00:00:00|13594.9|13592.9|13599.3|13594.3|13600.1|13596.4|13594.7|13591.6|198
1649203500000|2022-04-06 00:05:00|13599.4|13594.4|13598.3|13596.3|13599.9|13596.4|13596.9|13593.4|124
1649203800000|2022-04-06 00:10:00|13598.4|13596.4|13598.3|13596.3|13599.9|13596.4|13597.3|13593.9|135
1649204100000|2022-04-06 00:15:00|13598.1|13596.1|13597.8|13595.8|13599.9|13596.4|13597.4|13594|157
1649204400000|2022-04-06 00:20:00|13599.4|13594.4|13598.4|13596.4|13599.9|13596.5|13597.4|13594.1|150
1649204700000|2022-04-06 00:25:00|13598.3|13596.3|13599.2|13597.2|13601.4|13598|13598.3|13595.5|185
1649205000000|2022-04-06 00:30:00|13599.1|13597.1|13598.6|13596.6|13600.3|13597.2|13598|13594.5|178
1649205300000|2022-04-06 00:35:00|13598.7|13596.7|13598.8|13596.8|13601.1|13597.7|13598.3|13594.8|115
1649205600000|2022-04-06 00:40:00|13598.9|13596.9|13599.7|13597.7|13600.3|13597.9|13598.4|13595|115
1649205900000|2022-04-06 00:45:00|13599.8|13597.8|13605.4|13603.4|13606.9|13603.6|13599.7|13597|195
1649206200000|2022-04-06 00:50:00|13605.2|13603.2|13606.1|13601.1|13608.6|13605.2|13604.8|13601|176
1649206500000|2022-04-06 00:55:00|13606.2|13601.2|13606.5|13604.5|13608.5|13605.2|13604.2|13600.7|203
1649206800000|2022-04-06 01:00:00|13606.6|13604.6|13611.6|13606.6|13611.6|13608.1|13605.6|13603.6|197
1649207100000|2022-04-06 01:05:00|13611.5|13606.5|13610.2|13608.2|13615.5|13611.8|13610|13606.4|240
1649207400000|2022-04-06 01:10:00|13610.3|13608.3|13611.4|13606.4|13614.3|13610.7|13609.5|13605.8|229
1649207700000|2022-04-06 01:15:00|13611.3|13606.3|13610.4|13608.4|13612.4|13608.9|13609.1|13605.3|175
1649208000000|2022-04-06 01:20:00|13610.3|13608.3|13607.9|13605.9|13610.3|13608.3|13606.9|13603.4|187
1649208300000|2022-04-06 01:25:00|13608|13606|13605.9|13603.9|13608.9|13606.1|13604.8|13601.3|214
1649208600000|2022-04-06 01:30:00|13606|13604|13614|13609|13615.2|13611.7|13605.8|13602.3|259
1649208900000|2022-04-06 01:35:00|13614.1|13609.1|13613.6|13608.6|13614.9|13611.7|13611.6|13607.6|211
1649209200000|2022-04-06 01:40:00|13612.1|13610.1|13613.5|13611.5|13616.4|13613|13612.1|13608.6|194
1649209500000|2022-04-06 01:45:00|13613.6|13611.6|13613.9|13611.9|13616.5|13613.3|13613.6|13610.1|192
1649209800000|2022-04-06 01:50:00|13613.8|13611.8|13612|13610|13614.2|13611.9|13611.8|13608.5|150
1649210100000|2022-04-06 01:55:00|13611.9|13609.9|13613.7|13611.7|13614.7|13611.9|13611.7|13608.4|130
1649210400000|2022-04-06 02:00:00|13613.8|13611.8|13615.4|13613.4|13616.7|13613.5|13613.1|13609.9|195
1649210700000|2022-04-06 02:05:00|13615.3|13613.3|13614.5|13612.5|13616.3|13613.4|13614.4|13611|114
1649211000000|2022-04-06 02:10:00|13614.4|13612.4|13613.7|13611.7|13615|13612.5|13612.9|13609.6|138
1649211300000|2022-04-06 02:15:00|13613.6|13611.6|13614.4|13612.4|13615|13613|13613.4|13611.4|134
1649211600000|2022-04-06 02:20:00|13614.5|13612.5|13609.5|13607.5|13615.9|13612.7|13609.5|13606.8|168
1649211900000|2022-04-06 02:25:00|13609.6|13607.6|13608.5|13606.5|13611.6|13608.1|13608.5|13605.6|152
1649212200000|2022-04-06 02:30:00|13608.6|13606.6|13608.7|13606.7|13609.7|13607|13607.8|13604.6|89
1649212500000|2022-04-06 02:35:00|13608.6|13606.6|13607.1|13605.1|13609.6|13606.9|13607.1|13604.4|132
1649212800000|2022-04-06 02:40:00|13607.2|13605.2|13604.5|13602.5|13607.5|13605.5|13604.4|13601.5|199
1649213100000|2022-04-06 02:45:00|13604.3|13602.3|13606.7|13601.7|13607.2|13603.5|13604.3|13600.9|279
1649213400000|2022-04-06 02:50:00|13606.9|13601.9|13605.6|13603.6|13607.8|13604.3|13605.1|13601.5|191
1649213700000|2022-04-06 02:55:00|13605.5|13603.5|13608.2|13606.2|13609.6|13606.5|13605.5|13603.5|138
1649214000000|2022-04-06 03:00:00|13608.1|13606.1|13607.4|13605.4|13609.7|13606.6|13606.7|13603.1|174
1649214300000|2022-04-06 03:05:00|13607.3|13605.3|13609.6|13607.6|13610.3|13607.8|13607|13603.4|133
1649214600000|2022-04-06 03:10:00|13609.5|13607.5|13607.5|13605.5|13610|13607.6|13607.5|13605|102
1649214900000|2022-04-06 03:15:00|13607.6|13605.6|13608.1|13603.1|13608.5|13605.6|13606.2|13602.6|118
1649215200000|2022-04-06 03:20:00|13606.6|13604.6|13607.8|13605.8|13609.2|13606|13606.6|13603.8|103
1649215500000|2022-04-06 03:25:00|13607.7|13605.7|13609.5|13604.5|13609.8|13606.4|13607.5|13604.1|127
1649215800000|2022-04-06 03:30:00|13608.1|13606.1|13608|13606|13609.6|13607.1|13607.8|13604.5|134
1649216100000|2022-04-06 03:35:00|13608.1|13606.1|13609|13607|13611.2|13607.7|13608|13605.6|119
1649216400000|2022-04-06 03:40:00|13609.1|13607.1|13612|13610|13613.6|13610.5|13609.1|13606.6|205
1649216700000|2022-04-06 03:45:00|13611.9|13609.9|13613.3|13611.3|13614.9|13611.9|13611.3|13608.1|181
1649217000000|2022-04-06 03:50:00|13613.4|13611.4|13607.1|13605.1|13614.8|13611.4|13607.1|13604.5|241
1649217300000|2022-04-06 03:55:00|13607|13605|13606.5|13604.5|13607.4|13605.4|13605.8|13603.8|112
1649217600000|2022-04-06 04:00:00|13606.4|13604.4|13605.8|13603.8|13607.4|13605|13605.2|13602.3|152
1649217900000|2022-04-06 04:05:00|13605.7|13603.7|13606.2|13604.2|13607.5|13604.6|13604.4|13601.5|111
1649218200000|2022-04-06 04:10:00|13606.1|13604.1|13605.3|13603.3|13608|13604.8|13605.2|13601.9|129
1649218500000|2022-04-06 04:15:00|13606.4|13601.4|13602.5|13600.5|13606.4|13601.4|13601.4|13597.9|200
1649218800000|2022-04-06 04:20:00|13604.1|13599.1|13603.4|13601.4|13604.1|13601.7|13602.1|13599.1|98
1649219100000|2022-04-06 04:25:00|13603.5|13601.5|13603.9|13601.9|13606.5|13603.3|13603.2|13599.7|136
1649219400000|2022-04-06 04:30:00|13604|13602|13606.3|13604.3|13607.5|13604.4|13604|13600.7|97
1649219700000|2022-04-06 04:35:00|13606.4|13604.4|13606.8|13604.8|13608.7|13605|13605.8|13602.3|106
1649220000000|2022-04-06 04:40:00|13606.9|13604.9|13608.9|13603.9|13608.9|13605.4|13606.5|13603|129
1649220300000|2022-04-06 04:45:00|13607.2|13605.2|13608.1|13603.1|13608.3|13605.5|13606.4|13603|90
1649220600000|2022-04-06 04:50:00|13606.6|13604.6|13606.8|13604.8|13608.7|13605.2|13606.4|13603.2|76
1649220900000|2022-04-06 04:55:00|13606.5|13604.5|13606.5|13604.5|13607.7|13605.7|13605.6|13602.2|118
1649221200000|2022-04-06 05:00:00|13606.6|13604.6|13605.8|13603.8|13608.2|13605|13605.3|13602.2|133
1649221500000|2022-04-06 05:05:00|13605.7|13603.7|13606|13604|13607.8|13604.2|13605.2|13602.2|126
1649221800000|2022-04-06 05:10:00|13606.1|13604.1|13606.5|13604.5|13608|13604.5|13605.7|13602.6|114
1649222100000|2022-04-06 05:15:00|13606.4|13604.4|13606.2|13604.2|13608|13604.7|13605|13601.9|145
1649222400000|2022-04-06 05:20:00|13606.1|13604.1|13606|13604|13607.9|13604.3|13605.7|13602.2|128
1649222700000|2022-04-06 05:25:00|13605.8|13603.8|13606.3|13604.3|13608.1|13604.6|13605.5|13602|143
1649223000000|2022-04-06 05:30:00|13606.4|13604.4|13604.7|13602.7|13608.4|13604.7|13604.6|13601.3|205
1649223300000|2022-04-06 05:35:00|13604.8|13602.8|13605.7|13603.7|13607.6|13603.9|13603.9|13600.5|170
1649223600000|2022-04-06 05:40:00|13605.8|13603.8|13605.1|13603.1|13607.9|13604.3|13604.8|13601.4|168
1649223900000|2022-04-06 05:45:00|13605.2|13603.2|13605.4|13603.4|13607.8|13604.3|13605.2|13601.7|155
1649224200000|2022-04-06 05:50:00|13605.2|13603.2|13606.5|13604.5|13608.2|13604.9|13605|13601.8|131
1649224500000|2022-04-06 05:55:00|13606.7|13604.7|13611.7|13606.7|13613|13609.5|13606.4|13603.1|205
1649224800000|2022-04-06 06:00:00|13611.6|13606.6|13609.2|13604.2|13611.8|13608.5|13606.6|13603.2|240
1649225100000|2022-04-06 06:05:00|13609.4|13604.4|13613.3|13608.3|13613.3|13609.6|13607.3|13604.1|250
1649225400000|2022-04-06 06:10:00|13613.2|13608.2|13609.7|13607.7|13613.3|13609.7|13609.5|13606.2|225
1649225700000|2022-04-06 06:15:00|13609.5|13607.5|13611.5|13606.5|13611.9|13608.8|13609.1|13605.7|168
1649226000000|2022-04-06 06:20:00|13610.1|13608.1|13609.3|13607.3|13612.1|13608.8|13609.1|13605.8|172
1649226300000|2022-04-06 06:25:00|13609.2|13607.2|13608.3|13603.3|13610.9|13607.3|13606.9|13603.2|162
1649226600000|2022-04-06 06:30:00|13608.1|13603.1|13606|13604|13608.5|13605.3|13605.1|13601.5|250
1649226900000|2022-04-06 06:35:00|13606.2|13604.2|13607.6|13602.6|13608.6|13605.4|13604.8|13601.6|241
1649227200000|2022-04-06 06:40:00|13607.7|13602.7|13603.4|13601.4|13607.7|13604.3|13603.3|13599.8|215
1649227500000|2022-04-06 06:45:00|13603.5|13601.5|13602.9|13600.9|13606.2|13602.6|13602.5|13600.1|245
1649227800000|2022-04-06 06:50:00|13603|13601|13603.1|13601.1|13604.6|13601.6|13602.4|13599.5|142
1649228100000|2022-04-06 06:55:00|13603.2|13601.2|13601.8|13599.8|13604.3|13601.3|13601.7|13598.2|215
1649228400000|2022-04-06 07:00:00|13603.2|13598.2|13602.5|13597.5|13603.6|13600.1|13600|13596.8|251
1649228700000|2022-04-06 07:05:00|13602.4|13597.4|13602.2|13597.2|13604.5|13600.4|13600.3|13596.8|247
1649229000000|2022-04-06 07:10:00|13602.1|13597.1|13599.3|13597.3|13602.2|13598.8|13599.2|13596.1|214
1649229300000|2022-04-06 07:15:00|13599.4|13597.4|13598.6|13596.6|13600|13597.5|13597.9|13594.9|295
1649229600000|2022-04-06 07:20:00|13598.7|13596.7|13600.1|13598.1|13602.2|13598.7|13598|13595.1|239
1649229900000|2022-04-06 07:25:00|13600.2|13598.2|13599.9|13597.9|13601.8|13598.5|13599.2|13595.8|280
1649230200000|2022-04-06 07:30:00|13600.1|13598.1|13599.5|13597.5|13601.2|13598.4|13598.2|13595.2|221
1649230500000|2022-04-06 07:35:00|13599.3|13597.3|13600.1|13595.1|13601.4|13598.2|13598.3|13594.9|228
1649230800000|2022-04-06 07:40:00|13600.2|13595.2|13595.2|13593.2|13600.2|13596.4|13595.2|13591.9|288
1649231100000|2022-04-06 07:45:00|13595.3|13593.3|13596.8|13591.8|13597.7|13593.5|13594.1|13590.8|266
1649231400000|2022-04-06 07:50:00|13596.9|13591.9|13597.2|13595.2|13598.7|13595.4|13594.6|13590.9|269
1649231700000|2022-04-06 07:55:00|13597.1|13595.1|13598.6|13593.6|13600.4|13596.8|13597.1|13593.4|261
1649232000000|2022-04-06 08:00:00|13598.7|13593.7|13598.8|13593.8|13600.4|13597.1|13596.8|13593.4|245
1649232300000|2022-04-06 08:05:00|13598.6|13593.6|13596.9|13594.9|13599.8|13596.4|13596.3|13593.6|216
1649232600000|2022-04-06 08:10:00|13596.8|13594.8|13599|13594|13600|13596.4|13596.4|13593|168
1649232900000|2022-04-06 08:15:00|13599.1|13594.1|13598.5|13596.5|13599.8|13596.8|13596.7|13593|267
1649233200000|2022-04-06 08:20:00|13598.4|13596.4|13598.5|13596.5|13598.8|13596.8|13598.2|13596.2|111
1649233500000|2022-04-06 08:25:00|13598.4|13596.4|13595.6|13590.6|13598.4|13596.4|13594.1|13590.6|264
1649233800000|2022-04-06 08:30:00|13595.7|13590.7|13595.4|13590.4|13596.1|13592.8|13593.3|13589.9|228
1649234100000|2022-04-06 08:35:00|13593.9|13591.9|13593.6|13588.6|13596.1|13592.7|13592.1|13588.6|315
1649234400000|2022-04-06 08:40:00|13593.7|13588.7|13592.2|13590.2|13594.2|13590.8|13591.9|13588.5|230
1649234700000|2022-04-06 08:45:00|13592.3|13590.3|13590.7|13588.7|13593.6|13590.6|13590.6|13587.5|228
1649235000000|2022-04-06 08:50:00|13590.6|13588.6|13590.8|13588.8|13592.6|13589.3|13590.2|13587|201
1649235300000|2022-04-06 08:55:00|13590.9|13588.9|13591.9|13589.9|13592.6|13590.2|13590.3|13587.2|172
1649235600000|2022-04-06 09:00:00|13592|13590|13590.4|13588.4|13592.8|13590|13590.2|13587.2|237
1649235900000|2022-04-06 09:05:00|13590.3|13588.3|13590.6|13588.6|13592.9|13589.6|13590.3|13587.9|205
1649236200000|2022-04-06 09:10:00|13590.7|13588.7|13590.6|13588.6|13592.3|13589.4|13589.8|13586.8|226
1649236500000|2022-04-06 09:15:00|13590.8|13588.8|13591|13589|13591.1|13589.1|13590.3|13588.3|220
1649236800000|2022-04-06 09:20:00|13591.1|13589.1|13591.1|13589.1|13591.8|13589.8|13590.6|13588.6|195
1649237100000|2022-04-06 09:25:00|13591|13589|13591.4|13589.4|13592.7|13589.5|13590.6|13587.6|169
1649237400000|2022-04-06 09:30:00|13591.5|13589.5|13590.7|13588.7|13592.3|13589.7|13590.3|13587|150
1649237700000|2022-04-06 09:35:00|13590.8|13588.8|13590.9|13588.9|13591.1|13589.1|13590.4|13588.4|156
1649238000000|2022-04-06 09:40:00|13591|13589|13590.9|13588.9|13593|13589.3|13590.2|13586.9|183
1649238300000|2022-04-06 09:45:00|13590.8|13588.8|13590.4|13588.4|13592.6|13589.4|13590|13587.5|196
1649238600000|2022-04-06 09:50:00|13590.6|13588.6|13590.6|13588.6|13592.3|13588.8|13590.2|13587|108
1649238900000|2022-04-06 09:55:00|13590.7|13588.7|13590.4|13588.4|13592.4|13588.9|13590.2|13586.7|172
1649239200000|2022-04-06 10:00:00|13590.3|13588.3|13590.7|13588.7|13592.8|13589.1|13590.2|13587.1|169
1649239500000|2022-04-06 10:05:00|13590.9|13588.9|13592.2|13587.2|13592.8|13589.3|13590.5|13587.1|182
1649239800000|2022-04-06 10:10:00|13590.6|13588.6|13591.6|13589.6|13593.4|13590|13590.5|13587|184
1649240100000|2022-04-06 10:15:00|13591.5|13589.5|13592.1|13590.1|13594.1|13590.6|13591.4|13588.1|273
1649240400000|2022-04-06 10:20:00|13592|13590|13593|13591|13594.8|13591.4|13592|13589.5|188
1649240700000|2022-04-06 10:25:00|13592.9|13590.9|13594.7|13592.7|13594.9|13592.9|13592.4|13588.9|212
1649241000000|2022-04-06 10:30:00|13594.9|13592.9|13593.5|13591.5|13595.8|13593|13593.4|13590.6|173
1649241300000|2022-04-06 10:35:00|13593.4|13591.4|13592.5|13590.5|13594.3|13591.4|13592.1|13588.8|125
1649241600000|2022-04-06 10:40:00|13592.4|13590.4|13592.3|13590.3|13594.3|13591|13592.1|13588.6|181
1649241900000|2022-04-06 10:45:00|13592.4|13590.4|13593.5|13591.5|13595|13591.9|13592.3|13589.2|174
1649242200000|2022-04-06 10:50:00|13593.4|13591.4|13593.7|13588.7|13595.9|13592.6|13592.2|13588.7|193
1649242500000|2022-04-06 10:55:00|13592.5|13590.5|13592.9|13587.9|13594.2|13590.5|13591.4|13587.7|187
1649242800000|2022-04-06 11:00:00|13593|13588|13593.6|13588.6|13593.8|13590|13590.6|13587.2|206
1649243100000|2022-04-06 11:05:00|13593.7|13588.7|13595.7|13590.7|13595.7|13592.3|13591.9|13588.4|159
1649243400000|2022-04-06 11:10:00|13595.8|13590.8|13596.2|13591.2|13596.6|13593|13593.3|13589.9|197
1649243700000|2022-04-06 11:15:00|13596.1|13591.1|13596.8|13591.8|13597.8|13594.3|13594.3|13590.6|160
1649244000000|2022-04-06 11:20:00|13595.2|13593.2|13594|13592|13596.9|13593.4|13593.6|13590.3|214
1649244300000|2022-04-06 11:25:00|13593.9|13591.9|13593.7|13591.7|13596|13593|13593.6|13590.1|141
1649244600000|2022-04-06 11:30:00|13593.8|13591.8|13591.5|13589.5|13594.2|13591.9|13591.4|13588|155
1649244900000|2022-04-06 11:35:00|13591.6|13589.6|13591.4|13589.4|13591.8|13589.8|13591.1|13589.1|127
1649245200000|2022-04-06 11:40:00|13591.5|13589.5|13591.5|13589.5|13593.3|13590.1|13591.2|13588.3|161
1649245500000|2022-04-06 11:45:00|13591.6|13589.6|13591.9|13589.9|13593.6|13590.2|13591.4|13588.1|114
1649245800000|2022-04-06 11:50:00|13592|13590|13591.7|13589.7|13593.3|13590.2|13591.4|13588.3|140
1649246100000|2022-04-06 11:55:00|13591.6|13589.6|13591.2|13589.2|13592|13590|13590.9|13588.9|141
1649246400000|2022-04-06 12:00:00|13591|13589|13590.1|13588.1|13591.8|13589|13590|13586.8|213
1649246700000|2022-04-06 12:05:00|13590.2|13588.2|13590.1|13588.1|13591.7|13588.4|13589.9|13586.5|173
1649247000000|2022-04-06 12:10:00|13590.2|13588.2|13590.3|13588.3|13591.9|13588.6|13589.9|13586.8|153
1649247300000|2022-04-06 12:15:00|13590.2|13588.2|13589.2|13587.2|13590.8|13588.4|13588.9|13585.8|178
1649247600000|2022-04-06 12:20:00|13589.3|13587.3|13588|13586|13590.9|13587.6|13587.8|13584.6|207
1649247900000|2022-04-06 12:25:00|13588.2|13586.2|13587.8|13585.8|13589.6|13586.3|13587|13584.3|240
1649248200000|2022-04-06 12:30:00|13587.7|13585.7|13587.4|13585.4|13589.7|13586.5|13587.3|13584|225
1649248500000|2022-04-06 12:35:00|13587.5|13585.5|13587|13585|13589.7|13585.9|13586.9|13583.8|205
1649248800000|2022-04-06 12:40:00|13587.1|13585.1|13587.5|13585.5|13588.6|13585.8|13587|13583.6|151
1649249100000|2022-04-06 12:45:00|13587.4|13585.4|13589.1|13584.1|13589.7|13586.2|13587.1|13583.8|260
1649249400000|2022-04-06 12:50:00|13589.2|13584.2|13587.2|13585.2|13589.6|13585.5|13587.1|13583.5|137
1649249700000|2022-04-06 12:55:00|13587.3|13585.3|13587.5|13585.5|13589.3|13585.9|13586.8|13583.5|162
1649250000000|2022-04-06 13:00:00|13587.6|13585.6|13586.2|13584.2|13589.2|13585.7|13586.2|13583|195
1649250300000|2022-04-06 13:05:00|13586.5|13584.5|13588.1|13583.1|13588.6|13584.9|13585.9|13582.8|212
1649250600000|2022-04-06 13:10:00|13588|13583|13588.9|13583.9|13588.9|13585.3|13585.9|13582.5|194
1649250900000|2022-04-06 13:15:00|13588.8|13583.8|13587.8|13582.8|13589.2|13585.5|13585.8|13582.4|225
1649251200000|2022-04-06 13:20:00|13587.7|13582.7|13588.1|13583.1|13588.2|13584.6|13585.9|13582.6|171
1649251500000|2022-04-06 13:25:00|13588|13583|13589.9|13584.9|13589.9|13585.6|13585.8|13582.5|193
1649251800000|2022-04-06 13:30:00|13588.2|13586.2|13589.7|13587.7|13591.6|13588.1|13587.1|13583.7|315
1649252100000|2022-04-06 13:35:00|13589.6|13587.6|13591.1|13589.1|13593.2|13590.2|13589|13585.6|294
1649252400000|2022-04-06 13:40:00|13591|13589|13593.9|13591.9|13594.1|13592.1|13590.2|13586.8|229
1649252700000|2022-04-06 13:45:00|13594|13592|13592.6|13590.6|13595.9|13592.5|13592.4|13589.5|144
1649253000000|2022-04-06 13:50:00|13592.7|13590.7|13592.4|13590.4|13594.1|13591.1|13591.1|13588.2|226
1649253300000|2022-04-06 13:55:00|13592.3|13590.3|13595.3|13590.3|13595.3|13591.1|13590.4|13587.5|167
1649253600000|2022-04-06 14:00:00|13595.4|13590.4|13594.6|13592.6|13597.4|13593.5|13593.2|13589.7|248
1649253900000|2022-04-06 14:05:00|13594.7|13592.7|13594.9|13592.9|13596.4|13593|13593.2|13590.1|246
1649254200000|2022-04-06 14:10:00|13594.8|13592.8|13595.8|13593.8|13597.5|13594.1|13594.3|13591|212
1649254500000|2022-04-06 14:15:00|13595.9|13593.9|13594.8|13592.8|13596.6|13593.9|13594.1|13590.9|181
1649254800000|2022-04-06 14:20:00|13594.7|13592.7|13592.2|13590.2|13594.8|13592.8|13591.7|13588.5|265
1649255100000|2022-04-06 14:25:00|13592.4|13590.4|13592.3|13590.3|13593|13591|13591.9|13589.9|204
1649255400000|2022-04-06 14:30:00|13592.2|13590.2|13591.9|13589.9|13594.6|13591.1|13591.8|13589.6|225
1649255700000|2022-04-06 14:35:00|13591.3|13589.3|13591.3|13589.3|13594.2|13590.7|13589.5|13587.5|294
1649256000000|2022-04-06 14:40:00|13591.4|13589.4|13591.4|13589.4|13591.7|13589.7|13589.1|13587.1|284
1649256300000|2022-04-06 14:45:00|13591.5|13589.5|13593.2|13591.2|13595.3|13591.7|13590.5|13588.3|236
1649256600000|2022-04-06 14:50:00|13594.7|13589.7|13592.6|13587.6|13594.9|13591.3|13592|13587.6|232
1649256900000|2022-04-06 14:55:00|13592.5|13587.5|13590.2|13588.2|13593|13589.3|13589.3|13585.8|272
1649257200000|2022-04-06 15:00:00|13590.3|13588.3|13592.1|13587.1|13592.6|13589.4|13588.9|13585|300
1649257500000|2022-04-06 15:05:00|13591.8|13586.8|13594.3|13589.3|13594.4|13590.9|13589.3|13585.9|243
1649257800000|2022-04-06 15:10:00|13594.4|13589.4|13593.1|13588.1|13594.5|13591|13591.6|13588|193
1649258100000|2022-04-06 15:15:00|13593.2|13588.2|13595.5|13593.5|13597|13593.5|13591.7|13588.1|254
1649258400000|2022-04-06 15:20:00|13597.1|13592.1|13597.5|13592.5|13597.9|13594.4|13595.4|13592|171
1649258700000|2022-04-06 15:25:00|13595.8|13593.8|13597.2|13592.2|13597.6|13594.1|13595.7|13591.9|128
1649259000000|2022-04-06 15:30:00|13597.1|13592.1|13596|13594|13597.7|13594.3|13595.8|13592.1|103
1649259300000|2022-04-06 15:35:00|13595.9|13593.9|13594.7|13592.7|13597.5|13594.1|13594.6|13592.2|157
1649259600000|2022-04-06 15:40:00|13594.6|13592.6|13594.5|13592.5|13596.1|13593|13594.2|13590.9|117
1649259900000|2022-04-06 15:45:00|13594.4|13592.4|13593.4|13591.4|13594.6|13592.6|13593|13591|115
1649260200000|2022-04-06 15:50:00|13593.3|13591.3|13593.7|13591.7|13594.5|13592.5|13593.2|13591.2|115
1649260500000|2022-04-06 15:55:00|13593.8|13591.8|13593.5|13591.5|13594.8|13592|13593|13589.8|165
1649260800000|2022-04-06 16:00:00|13593.6|13591.6|13593.7|13591.7|13595.2|13591.7|13593|13589.8|129
1649261100000|2022-04-06 16:05:00|13595.1|13590.1|13594|13592|13596.2|13592.8|13593.2|13590|147
1649261400000|2022-04-06 16:10:00|13593.9|13591.9|13597.4|13592.4|13597.5|13594|13593.9|13590.4|108
1649261700000|2022-04-06 16:15:00|13597.5|13592.5|13598.1|13593.1|13598.2|13594.8|13595.6|13592|97
1649262000000|2022-04-06 16:20:00|13598.2|13593.2|13598.8|13593.8|13599.7|13596|13596.6|13593.1|151
1649262300000|2022-04-06 16:25:00|13598.9|13593.9|13598.8|13593.8|13598.9|13595.1|13597.1|13592.8|122
1649262600000|2022-04-06 16:30:00|13598.7|13593.7|13598.7|13593.7|13598.9|13595.4|13597.2|13593.4|121
1649262900000|2022-04-06 16:35:00|13598.8|13593.8|13598.8|13593.8|13599|13595.4|13597.2|13593.5|56
1649263200000|2022-04-06 16:40:00|13599.1|13594.1|13597.7|13595.7|13599.2|13595.8|13597.2|13593.4|103
1649263500000|2022-04-06 16:45:00|13597.8|13595.8|13598.8|13593.8|13599.4|13595.8|13597.5|13593.6|93
1649263800000|2022-04-06 16:50:00|13598.6|13593.6|13598.2|13593.2|13598.9|13595.3|13596.6|13593|83
1649264100000|2022-04-06 16:55:00|13598.1|13593.1|13598.1|13593.1|13598.7|13593.7|13597|13592|128
1649264400000|2022-04-06 17:00:00|13598|13593|13599|13594|13599.1|13594.1|13598|13593|127
1649264700000|2022-04-06 17:05:00|13599.1|13594.1|13599.2|13594.2|13599.3|13595.8|13597.3|13593.8|99
1649265000000|2022-04-06 17:10:00|13599.1|13594.1|13598.7|13596.7|13600.3|13596.9|13597.6|13594|115
1649265300000|2022-04-06 17:15:00|13598.8|13596.8|13598.6|13596.6|13600.3|13596.8|13598.4|13594.9|115
1649265600000|2022-04-06 17:20:00|13598.7|13596.7|13598.7|13596.7|13600.3|13597|13598.4|13594.8|123
1649265900000|2022-04-06 17:25:00|13600.1|13595.1|13599.7|13597.7|13601.3|13597.8|13598.5|13595.1|65
1649266200000|2022-04-06 17:30:00|13599.6|13597.6|13599.2|13594.2|13601.2|13597.7|13597.6|13593.9|118
1649266500000|2022-04-06 17:35:00|13599.3|13594.3|13600.1|13595.1|13600.3|13596.7|13598.2|13594.2|98
1649266800000|2022-04-06 17:40:00|13600|13595|13598.8|13593.8|13600.1|13596|13598|13593.2|94
1649267100000|2022-04-06 17:45:00|13598.9|13593.9|13599|13594|13599.2|13594.2|13598.8|13593.8|73
1649267400000|2022-04-06 17:50:00|13599.1|13594.1|13598.5|13593.5|13599.2|13595.3|13596.8|13593.3|93
1649267700000|2022-04-06 17:55:00|13598.4|13593.4|13601.9|13596.9|13601.9|13596.9|13598.4|13593.4|169
1649268000000|2022-04-06 18:00:00|13602|13597|13597.9|13592.9|13604.8|13599.8|13592.1|13587.1|525
1649268300000|2022-04-06 18:05:00|13597.4|13592.4|13608.9|13603.9|13610.9|13605.9|13596.8|13591.8|495
1649268600000|2022-04-06 18:10:00|13609|13604|13608.3|13603.3|13611.2|13606.2|13607.2|13602.2|422
1649268900000|2022-04-06 18:15:00|13608.4|13603.4|13613.1|13608.1|13615.5|13610.5|13608|13603|444
1649269200000|2022-04-06 18:20:00|13613.3|13608.3|13615.7|13610.7|13615.9|13610.9|13609.3|13604.3|371
1649269500000|2022-04-06 18:25:00|13615.8|13610.8|13613.9|13608.9|13615.8|13610.8|13611.5|13606.5|317
1649269800000|2022-04-06 18:30:00|13613.7|13608.7|13606.6|13601.6|13615|13610|13603.2|13598.2|329
1649270100000|2022-04-06 18:35:00|13606.5|13601.5|13609|13604|13610.6|13605.6|13602.7|13597.7|340
1649270400000|2022-04-06 18:40:00|13609.2|13604.2|13608.9|13603.9|13611.6|13606.6|13606.3|13601.3|397
1649270700000|2022-04-06 18:45:00|13609|13604|13607|13602|13609|13604|13604.1|13599.2|216
1649271000000|2022-04-06 18:50:00|13607.1|13602.1|13604.4|13599.4|13607.5|13603.9|13602.7|13599.2|228
1649271300000|2022-04-06 18:55:00|13604.5|13599.5|13604.5|13599.5|13605.1|13600.1|13601.4|13597.4|280
1649271600000|2022-04-06 19:00:00|13604.3|13599.3|13600|13595|13604.4|13599.4|13597.1|13593.2|254
1649271900000|2022-04-06 19:05:00|13600.1|13595.1|13602.6|13597.6|13603.3|13598.3|13600.1|13595.1|191
1649272200000|2022-04-06 19:10:00|13602.5|13597.5|13601.9|13596.9|13603.8|13598.8|13600.8|13595.8|134
1649272500000|2022-04-06 19:15:00|13601.8|13596.8|13605.9|13600.9|13606.3|13601.3|13601.5|13596.5|197
1649272800000|2022-04-06 19:20:00|13605.8|13600.8|13602.9|13597.9|13607|13602|13601.2|13597.4|211
1649273100000|2022-04-06 19:25:00|13602.7|13597.7|13603.9|13598.9|13604.4|13600.3|13601.7|13597.6|146
1649273400000|2022-04-06 19:30:00|13603.8|13598.8|13602.8|13597.8|13604.4|13600.2|13602.1|13597.3|151
1649273700000|2022-04-06 19:35:00|13602.7|13597.7|13603.1|13598.1|13604.5|13600.9|13602.7|13597.7|181
1649274000000|2022-04-06 19:40:00|13603.2|13598.2|13604|13599|13605|13600|13603|13598|136
1649274300000|2022-04-06 19:45:00|13603.9|13598.9|13602.9|13597.9|13604.8|13599.8|13601.3|13596.3|174
1649274600000|2022-04-06 19:50:00|13602.8|13597.8|13604.9|13599.9|13605|13600|13602.8|13597.8|108
1649274900000|2022-04-06 19:55:00|13604.8|13599.8|13600.8|13595.8|13605.2|13600.2|13599.9|13595.6|184
1649275200000|2022-04-06 20:00:00|13600.7|13595.7|13604.3|13599.3|13604.3|13599.3|13600.1|13595.1|159
1649275500000|2022-04-06 20:05:00|13604.2|13599.2|13605.4|13600.4|13605.6|13600.6|13604.1|13599.1|101
1649275800000|2022-04-06 20:10:00|13605.5|13600.5|13606.3|13601.3|13606.6|13602.3|13604.2|13600.1|68
1649276100000|2022-04-06 20:15:00|13606.2|13601.2|13606.3|13601.3|13606.7|13601.7|13605.9|13600.9|64
1649276400000|2022-04-06 20:20:00|13606.2|13601.2|13606.5|13601.5|13607.6|13602.6|13606|13601|102
1649276700000|2022-04-06 20:25:00|13606.6|13601.6|13604.6|13599.6|13606.7|13601.7|13604.2|13599.2|109
1649277000000|2022-04-06 20:30:00|13604.2|13599.2|13602.8|13597.8|13604.3|13599.3|13602.1|13597.1|117
1649277300000|2022-04-06 20:35:00|13602.5|13597.5|13602.8|13597.8|13603|13599|13600.9|13597.4|62
1649277600000|2022-04-06 20:40:00|13602.7|13597.7|13601.9|13596.9|13603.2|13598.2|13601.7|13596.7|96
1649277900000|2022-04-06 20:45:00|13602.1|13597.1|13601.9|13596.9|13602.7|13597.7|13601.4|13596.4|122
1649278200000|2022-04-06 20:50:00|13601.6|13596.6|13601.2|13596.2|13602.1|13598.2|13599.8|13594.8|128
1649278500000|2022-04-06 20:55:00|13601.1|13596.1|13606.4|13592.5|13606.4|13596.6|13600.6|13592.4|240
1649278800000|2022-04-06 21:00:00|13606.9|13592.6|13606.9|13593.8|13608.1|13594.4|13606.7|13591.8|38
1649279100000|2022-04-06 21:05:00|13606.7|13593.9|13606.2|13593.2|13607.1|13594.3|13605.2|13590.2|71
1649279400000|2022-04-06 21:10:00|13607.4|13591.5|13606.3|13590.3|13607.6|13595.4|13605|13589.6|102
1649279700000|2022-04-06 21:15:00|13606.1|13590.1|13608.3|13592.3|13611|13595.4|13603.5|13588.9|169
1649280000000|2022-04-06 21:20:00|13608.8|13592.8|13612.2|13596.2|13613.6|13597.6|13607.4|13591.4|184
1649280300000|2022-04-06 21:25:00|13611.9|13595.9|13611|13595|13615.1|13599.1|13609.5|13593.5|82
1649280600000|2022-04-06 21:30:00|13610.6|13594.6|13610.9|13594.9|13613.6|13597.6|13610.3|13594.3|219
1649280900000|2022-04-06 21:35:00|13610.6|13594.8|13610.9|13594.9|13612.5|13599.2|13608.1|13594.3|175
1649281200000|2022-04-06 21:40:00|13611.9|13595.9|13611.8|13595.8|13613|13599|13607.6|13594|164
1649281500000|2022-04-06 21:45:00|13613.3|13597.9|13610.9|13596.6|13614.8|13598.8|13607.2|13593.9|175
1649281800000|2022-04-06 21:50:00|13611.5|13596.4|13610.7|13595.9|13613.7|13598.1|13606.9|13593.9|176
1649282100000|2022-04-06 21:55:00|13610|13596.3|13611.2|13599.2|13614.4|13599.5|13608.2|13594.5|186
1649282400000|2022-04-06 22:00:00|13611.7|13597.5|13611.3|13595.3|13611.7|13597.5|13608.6|13593.8|185
1649282700000|2022-04-06 22:05:00|13611.1|13595.1|13610.4|13597.3|13611.9|13598.5|13609.9|13593.9|175
1649283000000|2022-04-06 22:10:00|13609.7|13596.6|13600.3|13590.9|13612|13597.7|13598.5|13587.3|318
1649283300000|2022-04-06 22:15:00|13600.1|13590.8|13598.8|13591.4|13600.7|13592.1|13598.2|13590.5|177
1649283600000|2022-04-06 22:20:00|13599.4|13591.1|13598.2|13590.8|13600.1|13592.8|13596.8|13590.6|150
1649283900000|2022-04-06 22:25:00|13598|13591.3|13598.5|13591.4|13600.1|13593.4|13597|13590.8|217
1649284200000|2022-04-06 22:30:00|13598|13593|13598.3|13593.3|13600.2|13593.9|13597.4|13591.2|173
1649284500000|2022-04-06 22:35:00|13598.4|13593.4|13598.8|13593.8|13599.8|13594.2|13597.3|13591.7|122
1649284800000|2022-04-06 22:40:00|13598.9|13593.9|13598.7|13593.7|13600.7|13594.4|13598.1|13592.1|129
1649285100000|2022-04-06 22:45:00|13599.4|13593.1|13599.4|13593|13601.1|13594.3|13598|13592.1|136
1649285400000|2022-04-06 22:50:00|13599|13594|13598.4|13593.4|13600.5|13594.5|13597.9|13592.5|110
1649285700000|2022-04-06 22:55:00|13598.5|13593.5|13600.8|13595.8|13601.2|13596.2|13597.9|13592.3|133
1649286000000|2022-04-06 23:00:00|13600.9|13595.9|13603.3|13598.3|13603.9|13598.9|13600.8|13595.8|139
1649286300000|2022-04-06 23:05:00|13603.4|13598.4|13605.2|13600.2|13605.5|13601.2|13603.1|13598.1|107
1649286600000|2022-04-06 23:10:00|13605.4|13600.4|13604.7|13599.7|13605.5|13600.5|13604.1|13599.1|80
1649286900000|2022-04-06 23:15:00|13604.5|13599.5|13604.1|13599.1|13604.6|13599.6|13603.9|13598.9|60
1649287200000|2022-04-06 23:20:00|13604|13599|13603.7|13598.7|13604.4|13600.1|13601.9|13598.4|82
1649287500000|2022-04-06 23:25:00|13602.1|13600.1|13603.7|13598.7|13603.8|13600.2|13601.9|13598.4|53
1649287800000|2022-04-06 23:30:00|13603.8|13598.8|13604.4|13599.4|13604.6|13600.2|13602.2|13598.5|63
1649288100000|2022-04-06 23:35:00|13604.5|13599.5|13606.5|13601.5|13607.1|13602.1|13604.3|13599.3|99
1649288400000|2022-04-06 23:40:00|13606.6|13601.6|13604.8|13602.8|13606.8|13603.1|13604.7|13601.3|98
1649288700000|2022-04-06 23:45:00|13606.3|13601.3|13607.1|13602.1|13607.6|13603.8|13605.3|13601.1|103
1649289000000|2022-04-06 23:50:00|13607|13602|13606.5|13601.5|13607.1|13603.5|13604.7|13601.2|94
1649289300000|2022-04-06 23:55:00|13606.6|13601.6|13606.5|13601.5|13606.7|13603.1|13604.8|13601.3|61
1649289600000|2022-04-07 00:00:00|13606.6|13601.6|13603.2|13598.2|13608.3|13604.8|13601.5|13598|241
1649289900000|2022-04-07 00:05:00|13603.1|13598.1|13601.8|13599.8|13605|13601.6|13600.4|13596.9|237
1649290200000|2022-04-07 00:10:00|13601.9|13599.9|13599.4|13597.4|13602.9|13599.9|13598|13594.3|206
1649290500000|2022-04-07 00:15:00|13599.3|13597.3|13600.7|13598.7|13602.3|13598.9|13598.3|13595.4|155
1649290800000|2022-04-07 00:20:00|13600.8|13598.8|13601|13596|13602|13598.8|13598.7|13595.1|191
1649291100000|2022-04-07 00:25:00|13601.1|13596.1|13598.2|13596.2|13601.3|13597.8|13598.2|13594.8|165
1649291400000|2022-04-07 00:30:00|13598.3|13596.3|13598.7|13596.7|13600.6|13597.1|13598.2|13594.8|171
1649291700000|2022-04-07 00:35:00|13600.2|13595.2|13598.6|13596.6|13600.4|13597|13598.3|13594.8|127
1649292000000|2022-04-07 00:40:00|13598.5|13596.5|13597.6|13595.6|13600.7|13597.1|13597.4|13594|120
1649292300000|2022-04-07 00:45:00|13597.5|13595.5|13597.5|13595.5|13599.5|13596.2|13597.3|13593.9|110
1649292600000|2022-04-07 00:50:00|13597.7|13595.7|13596.7|13591.7|13601.7|13598.6|13594.9|13590.9|218
1649292900000|2022-04-07 00:55:00|13596.5|13591.5|13592.9|13590.9|13596.5|13592.7|13592.8|13589.3|326
1649293200000|2022-04-07 01:00:00|13592.8|13590.8|13595.2|13593.2|13597.6|13593.9|13592.7|13589.3|221
1649293500000|2022-04-07 01:05:00|13595.3|13593.3|13594.8|13589.8|13597|13593.6|13593.2|13589.6|215
1649293800000|2022-04-07 01:10:00|13594.9|13589.9|13594.7|13589.7|13596|13592.6|13593.4|13589.7|181
1649294100000|2022-04-07 01:15:00|13594.8|13589.8|13596.2|13591.2|13596.3|13592.1|13592.3|13588.8|220
1649294400000|2022-04-07 01:20:00|13596.1|13591.1|13598.1|13593.1|13598.4|13594.8|13594.2|13590.5|171
1649294700000|2022-04-07 01:25:00|13598.2|13593.2|13596.6|13591.6|13598.2|13594|13594|13590.1|235
1649295000000|2022-04-07 01:30:00|13596.5|13591.5|13595.9|13593.9|13598.7|13595.4|13595.5|13591.5|214
1649295300000|2022-04-07 01:35:00|13595.8|13593.8|13595.3|13593.3|13597.1|13594.3|13595.2|13592|149
1649295600000|2022-04-07 01:40:00|13595.4|13593.4|13595.3|13593.3|13595.7|13593.7|13595.1|13593.1|144
1649295900000|2022-04-07 01:45:00|13595.4|13593.4|13596.2|13594.2|13596.5|13594.5|13595.1|13593.1|99
1649296200000|2022-04-07 01:50:00|13596.3|13594.3|13597.4|13592.4|13598|13594.7|13595.9|13592.3|111
1649296500000|2022-04-07 01:55:00|13597.3|13592.3|13596.6|13594.6|13598.1|13594.7|13595.6|13592.2|109
1649296800000|2022-04-07 02:00:00|13596.7|13594.7|13596.1|13594.1|13598.4|13595.2|13595.5|13592.1|145
1649297100000|2022-04-07 02:05:00|13596|13594|13598.4|13593.4|13598.8|13595.1|13595.5|13592.1|227
1649297400000|2022-04-07 02:10:00|13596.8|13594.8|13597.4|13595.4|13600.5|13596.9|13596.5|13592.8|214
1649297700000|2022-04-07 02:15:00|13599|13594|13600.6|13598.6|13601.1|13598.7|13597.7|13594|141
1649298000000|2022-04-07 02:20:00|13600.7|13598.7|13601.3|13599.3|13602.1|13599.8|13599.8|13596.4|132
1649298300000|2022-04-07 02:25:00|13601.4|13599.4|13598.4|13596.4|13601.8|13599.8|13598.2|13596.2|150
1649298600000|2022-04-07 02:30:00|13598.5|13596.5|13600.3|13598.3|13601.7|13598.4|13598.5|13595.1|195
1649298900000|2022-04-07 02:35:00|13600.4|13598.4|13600.7|13598.7|13603.4|13600.1|13600.3|13597.2|161
1649299200000|2022-04-07 02:40:00|13600.8|13598.8|13601.1|13599.1|13602.9|13599.6|13600.8|13597.4|110
1649299500000|2022-04-07 02:45:00|13601|13599|13601.4|13599.4|13601.6|13599.6|13601|13599|105
1649299800000|2022-04-07 02:50:00|13601.5|13599.5|13601.3|13599.3|13601.9|13599.9|13600.9|13598.9|79
1649300100000|2022-04-07 02:55:00|13601.4|13599.4|13600.1|13598.1|13602.5|13599.5|13600.1|13596.9|130
1649300400000|2022-04-07 03:00:00|13600.2|13598.2|13600.3|13598.3|13600.6|13598.6|13600.1|13598.1|99
1649300700000|2022-04-07 03:05:00|13600.4|13598.4|13600|13598|13600.7|13598.7|13599.9|13597.9|118
1649301000000|2022-04-07 03:10:00|13600.1|13598.1|13601.2|13596.2|13601.4|13598.5|13599|13596.2|119
1649301300000|2022-04-07 03:15:00|13601.3|13596.3|13599.4|13597.4|13601.3|13597.9|13599.3|13596|71
1649301600000|2022-04-07 03:20:00|13599.5|13597.5|13599.6|13597.6|13599.8|13597.8|13598.9|13596.9|92
1649301900000|2022-04-07 03:25:00|13599.7|13597.7|13601.7|13599.7|13602.8|13600.4|13599.6|13597.6|110
1649302200000|2022-04-07 03:30:00|13603.1|13598.1|13601.6|13599.6|13603.5|13600.5|13600.9|13597.6|153
1649302500000|2022-04-07 03:35:00|13601.5|13599.5|13601.4|13599.4|13603.4|13600.1|13600.9|13597.3|128
1649302800000|2022-04-07 03:40:00|13601.5|13599.5|13600.9|13598.9|13603|13599.8|13600.7|13597.9|76
1649303100000|2022-04-07 03:45:00|13601|13599|13600.3|13598.3|13602.1|13599.1|13600|13596.7|142
1649303400000|2022-04-07 03:50:00|13601.7|13596.7|13602.9|13597.9|13603.1|13599.6|13599.8|13596.6|151
1649303700000|2022-04-07 03:55:00|13601.4|13599.4|13602.9|13600.9|13603.2|13600.9|13601.1|13598.2|119
1649304000000|2022-04-07 04:00:00|13602.8|13600.8|13604.7|13599.7|13605.2|13602.3|13602.6|13599.5|126
1649304300000|2022-04-07 04:05:00|13604.6|13599.6|13603.5|13601.5|13605.7|13602.1|13602.9|13599.5|110
1649304600000|2022-04-07 04:10:00|13603.6|13601.6|13604.7|13602.7|13606.2|13602.9|13603.5|13600.6|110
1649304900000|2022-04-07 04:15:00|13604.8|13602.8|13604.3|13602.3|13606.6|13603.3|13604.2|13600.7|122
1649305200000|2022-04-07 04:20:00|13604.2|13602.2|13605.1|13603.1|13606.5|13603.2|13604.1|13601|89
1649305500000|2022-04-07 04:25:00|13605|13603|13605.6|13603.6|13607|13603.7|13605|13601.6|54
1649305800000|2022-04-07 04:30:00|13605.5|13603.5|13605.7|13603.7|13607.2|13603.7|13605.4|13602.2|32
1649306100000|2022-04-07 04:35:00|13605.6|13603.6|13605.3|13603.3|13605.7|13603.7|13605.3|13603.3|67
1649306400000|2022-04-07 04:40:00|13605.2|13603.2|13605.4|13603.4|13605.4|13603.4|13605.1|13603.1|44
1649306700000|2022-04-07 04:45:00|13605.6|13603.6|13605.4|13603.4|13605.8|13603.8|13605.2|13603.2|89
1649307000000|2022-04-07 04:50:00|13605.6|13603.6|13604.6|13602.6|13605.6|13603.6|13604.3|13602.3|69
1649307300000|2022-04-07 04:55:00|13604.7|13602.7|13604.4|13602.4|13606.7|13603.3|13604.1|13600.9|121
1649307600000|2022-04-07 05:00:00|13604.5|13602.5|13605.3|13603.3|13606.5|13603.7|13604.3|13601.5|128
1649307900000|2022-04-07 05:05:00|13605.4|13603.4|13604.5|13602.5|13605.9|13603.9|13604.4|13602.4|104
1649308200000|2022-04-07 05:10:00|13604.4|13602.4|13604.9|13602.9|13605.1|13603.1|13604.1|13602.1|104
1649308500000|2022-04-07 05:15:00|13605|13603|13605|13603|13606.5|13603.4|13604.5|13601.4|115
1649308800000|2022-04-07 05:20:00|13605.1|13603.1|13604.9|13602.9|13606.7|13603.6|13604.9|13601.5|141
1649309100000|2022-04-07 05:25:00|13605|13603|13604.7|13602.7|13606.5|13603.2|13604.6|13601.1|81
1649309400000|2022-04-07 05:30:00|13604.6|13602.6|13604.5|13602.5|13604.9|13602.9|13604.3|13602.3|86
1649309700000|2022-04-07 05:35:00|13604.3|13602.3|13604.2|13602.2|13604.5|13602.5|13604|13602|68
1649310000000|2022-04-07 05:40:00|13604.3|13602.3|13605.9|13600.9|13606.2|13603.1|13604.3|13600.8|118
1649310300000|2022-04-07 05:45:00|13606|13601|13604.2|13602.2|13606.4|13602.8|13604.1|13600.9|120
1649310600000|2022-04-07 05:50:00|13604.3|13602.3|13604.1|13602.1|13604.8|13602.8|13603.9|13601.9|106
1649310900000|2022-04-07 05:55:00|13604.2|13602.2|13602.2|13600.2|13604.4|13602.2|13601.9|13599.4|142
1649311200000|2022-04-07 06:00:00|13602.3|13600.3|13602.8|13600.8|13604.2|13600.8|13602.1|13598.9|173
1649311500000|2022-04-07 06:05:00|13602.4|13600.4|13602.2|13600.2|13604.6|13601.1|13602.1|13598.9|175
1649311800000|2022-04-07 06:10:00|13602.3|13600.3|13602.3|13600.3|13604|13600.6|13602.1|13598.9|119
1649312100000|2022-04-07 06:15:00|13602.4|13600.4|13602.4|13600.4|13604.3|13601|13602.1|13598.8|127
1649312400000|2022-04-07 06:20:00|13604|13599|13602.4|13600.4|13604.2|13600.8|13601.9|13598.9|154
1649312700000|2022-04-07 06:25:00|13602.3|13600.3|13601.2|13599.2|13603.6|13600.5|13601|13597.8|180
1649313000000|2022-04-07 06:30:00|13601.3|13599.3|13601.6|13599.6|13603.3|13599.9|13601.1|13597.5|155
1649313300000|2022-04-07 06:35:00|13601.7|13599.7|13601.6|13599.6|13604.1|13600.7|13601.4|13598.1|150
1649313600000|2022-04-07 06:40:00|13601.5|13599.5|13602|13597|13603|13599.7|13600.2|13596.8|144
1649313900000|2022-04-07 06:45:00|13601.9|13596.9|13602.2|13597.2|13602.5|13598.8|13600.2|13596.8|158
1649314200000|2022-04-07 06:50:00|13602.3|13597.3|13600.5|13598.5|13602.3|13598.8|13600.2|13596.9|108
1649314500000|2022-04-07 06:55:00|13600.6|13598.6|13603.1|13598.1|13603.3|13599.5|13600.4|13597|179
1649314800000|2022-04-07 07:00:00|13603|13598|13601.4|13599.4|13604.9|13601.4|13601.3|13597.6|305
1649315100000|2022-04-07 07:05:00|13601.5|13599.5|13603|13598|13603.5|13599.9|13600.5|13597|247
1649315400000|2022-04-07 07:10:00|13603.1|13598.1|13602.3|13600.3|13604.3|13600.8|13601.2|13597.5|296
1649315700000|2022-04-07 07:15:00|13602.2|13600.2|13604.6|13602.6|13605.3|13602.8|13602.2|13598.8|239
1649316000000|2022-04-07 07:20:00|13604.5|13602.5|13603.9|13601.9|13606.6|13603.3|13603.3|13600.1|207
1649316300000|2022-04-07 07:25:00|13603.8|13601.8|13608.3|13603.3|13608.4|13604.7|13603.6|13601.6|168
1649316600000|2022-04-07 07:30:00|13608.6|13603.6|13606.5|13604.5|13609.2|13606.2|13606.5|13603.6|159
1649316900000|2022-04-07 07:35:00|13606.4|13604.4|13606.6|13604.6|13608.3|13604.9|13604.9|13601.4|178
1649317200000|2022-04-07 07:40:00|13606.7|13604.7|13606.3|13604.3|13607.5|13604.8|13605.5|13602.3|153
1649317500000|2022-04-07 07:45:00|13606.2|13604.2|13605.3|13603.3|13607.5|13604.4|13604.3|13601.1|199
1649317800000|2022-04-07 07:50:00|13605.2|13603.2|13605.6|13603.6|13607.4|13604.3|13605.2|13602.1|180
1649318100000|2022-04-07 07:55:00|13605.7|13603.7|13605.8|13603.8|13606.9|13604.9|13605.6|13603.6|163
1649318400000|2022-04-07 08:00:00|13605.9|13603.9|13606.3|13604.3|13608.2|13605.6|13605.4|13603.2|222
1649318700000|2022-04-07 08:05:00|13606.2|13604.2|13606.8|13604.8|13607.1|13605.1|13606.2|13604.2|250
1649319000000|2022-04-07 08:10:00|13607|13605|13607.6|13605.6|13609.9|13606.8|13606.4|13604.3|252
1649319300000|2022-04-07 08:15:00|13607.5|13605.5|13608.3|13606.3|13610.1|13607|13607.3|13605.1|224
1649319600000|2022-04-07 08:20:00|13608.4|13606.4|13607.2|13605.2|13610|13606.6|13606.4|13603.6|252
1649319900000|2022-04-07 08:25:00|13607.3|13605.3|13606.5|13604.5|13608.4|13605.5|13606.2|13603.1|187
1649320200000|2022-04-07 08:30:00|13606.4|13604.4|13606.5|13604.5|13606.8|13604.8|13606.3|13604.3|114
1649320500000|2022-04-07 08:35:00|13606.4|13604.4|13608|13603|13609.2|13605.8|13606.4|13603|181
1649320800000|2022-04-07 08:40:00|13608.1|13603.1|13607.9|13605.9|13610.5|13607.1|13606.7|13603.1|415
1649321100000|2022-04-07 08:45:00|13608|13606|13607.4|13605.4|13609.3|13606.2|13607.3|13604|120
1649321400000|2022-04-07 08:50:00|13607.5|13605.5|13608.5|13606.5|13610|13607.3|13607.3|13605|153
1649321700000|2022-04-07 08:55:00|13608.6|13606.6|13608.7|13606.7|13609|13607|13608.1|13606.1|161
1649322000000|2022-04-07 09:00:00|13608.6|13606.6|13608.4|13606.4|13610.5|13607.2|13608.4|13605.5|158
1649322300000|2022-04-07 09:05:00|13608.5|13606.5|13609.2|13607.2|13609.4|13607.4|13608.3|13606.3|125
1649322600000|2022-04-07 09:10:00|13609.3|13607.3|13610.6|13608.6|13611.5|13609.5|13609.3|13607.3|182
1649322900000|2022-04-07 09:15:00|13610.7|13608.7|13612.8|13610.8|13612.8|13610.8|13610.1|13608.1|153
1649323200000|2022-04-07 09:20:00|13612.7|13610.7|13613.6|13611.6|13617|13613.4|13612.7|13610.1|236
1649323500000|2022-04-07 09:25:00|13613.7|13611.7|13614.2|13612.2|13617|13613.6|13613.5|13610.3|256
1649323800000|2022-04-07 09:30:00|13614.3|13612.3|13611.3|13609.3|13614.7|13612.4|13611.1|13608.9|177
1649324100000|2022-04-07 09:35:00|13611.4|13609.4|13610.6|13605.6|13613.5|13610|13609|13605.5|185
1649324400000|2022-04-07 09:40:00|13610.5|13605.5|13607.4|13605.4|13610.8|13607.4|13607.4|13604.1|169
1649324700000|2022-04-07 09:45:00|13607.5|13605.5|13608.6|13603.6|13609.1|13605.6|13606.3|13603|191
1649325000000|2022-04-07 09:50:00|13607|13605|13607.4|13605.4|13609.7|13606.4|13606.9|13603.7|210
1649325300000|2022-04-07 09:55:00|13607.3|13605.3|13608.2|13606.2|13609.6|13606.6|13607|13603.9|193
1649325600000|2022-04-07 10:00:00|13608.1|13606.1|13607.1|13605.1|13608.4|13606.4|13606.6|13604.6|179
1649325900000|2022-04-07 10:05:00|13607.2|13605.2|13606.2|13604.2|13607.3|13605.3|13605.5|13603.5|142
1649326200000|2022-04-07 10:10:00|13606|13604|13607.8|13605.8|13607.8|13605.8|13605.8|13603.8|142
1649326500000|2022-04-07 10:15:00|13607.7|13605.7|13608.4|13606.4|13608.5|13606.5|13606.8|13604.8|116
1649326800000|2022-04-07 10:20:00|13608.3|13606.3|13609|13607|13610.6|13607.4|13607.4|13603.9|169
1649327100000|2022-04-07 10:25:00|13608.9|13606.9|13609.6|13607.6|13609.7|13607.7|13608.3|13606.3|118
1649327400000|2022-04-07 10:30:00|13609.7|13607.7|13609.7|13607.7|13609.7|13607.7|13609.2|13607.2|72
1649327700000|2022-04-07 10:35:00|13609.6|13607.6|13609.8|13607.8|13609.8|13607.8|13609.2|13607.2|92
1649328000000|2022-04-07 10:40:00|13609.7|13607.7|13614.2|13609.2|13614.9|13611.1|13609.6|13607.6|179
1649328300000|2022-04-07 10:45:00|13614.3|13609.3|13613.8|13608.8|13614.3|13611|13611.7|13608.2|172
1649328600000|2022-04-07 10:50:00|13613.7|13608.7|13613.1|13611.1|13615.2|13611.5|13612.5|13608.6|178
1649328900000|2022-04-07 10:55:00|13613.2|13611.2|13614|13609|13614.9|13611.5|13612|13608.7|165
1649329200000|2022-04-07 11:00:00|13613.9|13608.9|13612.3|13607.3|13614.2|13610.8|13610.6|13607|201
1649329500000|2022-04-07 11:05:00|13612.4|13607.4|13609.9|13604.9|13612.5|13608.2|13602.8|13597.8|408
1649329800000|2022-04-07 11:10:00|13610.1|13605.1|13606.8|13601.8|13610.8|13605.8|13605|13601.4|399
1649330100000|2022-04-07 11:15:00|13607.1|13602.1|13606.5|13604.5|13608.9|13604.8|13605|13601.2|332
1649330400000|2022-04-07 11:20:00|13606.4|13604.4|13607|13605|13609.2|13605.5|13606.1|13602.3|314
1649330700000|2022-04-07 11:25:00|13608.6|13603.6|13605.8|13603.8|13608.6|13605.3|13604.7|13602.3|207
1649331000000|2022-04-07 11:30:00|13605.9|13603.9|13604|13602|13606.5|13603.9|13603.3|13600.2|267
1649331300000|2022-04-07 11:35:00|13604.1|13602.1|13602.8|13600.8|13605.7|13602.7|13601.9|13599.1|256
1649331600000|2022-04-07 11:40:00|13602.7|13600.7|13602.6|13600.6|13604.5|13601.6|13601.3|13599.3|293
1649331900000|2022-04-07 11:45:00|13602.5|13600.5|13603.6|13601.6|13605.5|13602.2|13602.2|13599.3|206
1649332200000|2022-04-07 11:50:00|13603.5|13601.5|13604.7|13599.7|13604.7|13602|13602.6|13599.1|146
1649332500000|2022-04-07 11:55:00|13604.8|13599.8|13603.5|13601.5|13605.1|13601.6|13602.1|13598.6|161
1649332800000|2022-04-07 12:00:00|13605.1|13600.1|13604.7|13602.7|13606.3|13602.7|13602.3|13598.9|261
1649333100000|2022-04-07 12:05:00|13604.6|13602.6|13603.1|13601.1|13606.5|13603.3|13602.8|13599.4|183
1649333400000|2022-04-07 12:10:00|13603.2|13601.2|13603.2|13601.2|13605.3|13601.8|13602.7|13599.3|196
1649333700000|2022-04-07 12:15:00|13603.3|13601.3|13602.3|13600.3|13605.7|13602.1|13602.2|13599.2|215
1649334000000|2022-04-07 12:20:00|13602.4|13600.4|13602.7|13600.7|13604.6|13601.1|13601.1|13598.3|193
1649334300000|2022-04-07 12:25:00|13602.6|13600.6|13604.3|13599.3|13604.6|13601.4|13602.2|13599|144
1649334600000|2022-04-07 12:30:00|13604.4|13599.4|13603.9|13601.9|13605.5|13602.7|13602.6|13599.2|178
1649334900000|2022-04-07 12:35:00|13604|13602|13604.4|13602.4|13606.4|13603.3|13603.3|13600.7|220
1649335200000|2022-04-07 12:40:00|13604.3|13602.3|13605.2|13603.2|13607.2|13603.9|13604.2|13601.3|178
1649335500000|2022-04-07 12:45:00|13605.3|13603.3|13606.1|13604.1|13607.9|13605|13605|13601.8|257
1649335800000|2022-04-07 12:50:00|13606.2|13604.2|13606.3|13604.3|13608.5|13605.8|13605.1|13601.8|213
1649336100000|2022-04-07 12:55:00|13606.2|13604.2|13608.6|13606.6|13610.8|13607.3|13606|13602.6|241
1649336400000|2022-04-07 13:00:00|13608.5|13606.5|13609.9|13607.9|13611.9|13608.5|13607.9|13605.3|177
1649336700000|2022-04-07 13:05:00|13609.4|13607.4|13608.6|13606.6|13611.3|13608.2|13607.8|13604.5|176
1649337000000|2022-04-07 13:10:00|13608.7|13606.7|13607.9|13605.9|13609.5|13606.9|13606.1|13602.9|275
1649337300000|2022-04-07 13:15:00|13608|13606|13608.3|13606.3|13610.4|13607|13607.2|13603.8|194
1649337600000|2022-04-07 13:20:00|13608.4|13606.4|13607.4|13602.4|13610.3|13606.6|13605.9|13602.4|171
1649337900000|2022-04-07 13:25:00|13607|13602|13604.6|13599.6|13607|13603.6|13602.7|13599.3|235
1649338200000|2022-04-07 13:30:00|13604.4|13599.4|13603.2|13598.2|13604.8|13601.5|13601.4|13598|342
1649338500000|2022-04-07 13:35:00|13603.1|13598.1|13601.7|13599.7|13604.4|13600.8|13600.9|13598.1|262
1649338800000|2022-04-07 13:40:00|13601.6|13599.6|13602.9|13600.9|13604.1|13601.2|13600.9|13598|223
1649339100000|2022-04-07 13:45:00|13602.8|13600.8|13606.3|13601.3|13606.4|13604|13601.3|13597.9|301
1649339400000|2022-04-07 13:50:00|13606.2|13601.2|13605.9|13600.9|13606.5|13602.8|13602.7|13600.1|321
1649339700000|2022-04-07 13:55:00|13605.8|13600.8|13607.1|13605.1|13609.3|13606.1|13604.3|13600.4|343
1649340000000|2022-04-07 14:00:00|13607|13605|13609.5|13607.5|13612.1|13608.6|13604.9|13601.5|380
1649340300000|2022-04-07 14:05:00|13610.8|13605.8|13609.7|13607.7|13612.4|13608.8|13607|13603.9|282
1649340600000|2022-04-07 14:10:00|13611.3|13606.3|13610.2|13605.2|13612.5|13609.2|13607.6|13604|315
1649340900000|2022-04-07 14:15:00|13610.3|13605.3|13608.6|13606.6|13611.3|13607.1|13606.3|13602.8|291
1649341200000|2022-04-07 14:20:00|13608.5|13606.5|13608.5|13606.5|13611|13607.6|13608.4|13604.9|201
1649341500000|2022-04-07 14:25:00|13608.6|13606.6|13606.7|13604.7|13609.9|13606.6|13605.3|13601.9|256
1649341800000|2022-04-07 14:30:00|13606.6|13604.6|13602.8|13600.8|13607.5|13604.7|13602.3|13599.1|260
1649342100000|2022-04-07 14:35:00|13602.9|13600.9|13605.7|13603.7|13607.1|13603.7|13602.9|13599.9|199
1649342400000|2022-04-07 14:40:00|13605.8|13603.8|13609.3|13604.3|13610.8|13607.5|13605.5|13602.3|254
1649342700000|2022-04-07 14:45:00|13609.2|13604.2|13610.4|13608.4|13612.5|13609.2|13607.9|13604.1|209
1649343000000|2022-04-07 14:50:00|13610.3|13608.3|13609.8|13607.8|13611.8|13609.5|13608.7|13605.9|229
1649343300000|2022-04-07 14:55:00|13609.9|13607.9|13608.7|13606.7|13611.7|13608.3|13608.6|13605.3|297
1649343600000|2022-04-07 15:00:00|13608.6|13606.6|13609.9|13607.9|13611.6|13608.3|13607.4|13604.5|282
1649343900000|2022-04-07 15:05:00|13609.8|13607.8|13610.4|13608.4|13611.6|13608.8|13609.8|13606.5|122
1649344200000|2022-04-07 15:10:00|13610.5|13608.5|13609.7|13607.7|13611.1|13608.7|13608.7|13605.4|174
1649344500000|2022-04-07 15:15:00|13609.6|13607.6|13610.8|13608.8|13611.7|13609.2|13609.3|13606.1|119
1649344800000|2022-04-07 15:20:00|13610.7|13608.7|13610.5|13608.5|13611.8|13608.8|13610.1|13606.5|173
1649345100000|2022-04-07 15:25:00|13610.4|13608.4|13612.2|13610.2|13613.6|13610.3|13610.2|13606.8|143
1649345400000|2022-04-07 15:30:00|13612.1|13610.1|13612.5|13610.5|13614|13611|13612.1|13608.4|138
1649345700000|2022-04-07 15:35:00|13612.6|13610.6|13613.2|13608.2|13613.8|13610.7|13611.1|13607.9|152
1649346000000|2022-04-07 15:40:00|13613.3|13608.3|13610.6|13608.6|13613.3|13609.3|13609.5|13606|224
1649346300000|2022-04-07 15:45:00|13610.5|13608.5|13610.5|13605.5|13612.4|13608.8|13608.6|13605.1|199
1649346600000|2022-04-07 15:50:00|13610.3|13605.3|13612.7|13610.7|13613.9|13610.8|13608.9|13605.3|198
1649346900000|2022-04-07 15:55:00|13612.8|13610.8|13613.8|13611.8|13616|13612.5|13612.6|13609.3|215
1649347200000|2022-04-07 16:00:00|13613.7|13611.7|13615.7|13610.7|13616.3|13612.6|13613.5|13609.9|124
1649347500000|2022-04-07 16:05:00|13615.8|13610.8|13615.1|13610.1|13615.8|13612.1|13614.1|13609.7|132
1649347800000|2022-04-07 16:10:00|13615.2|13610.2|13616.6|13611.6|13616.8|13612.8|13613.6|13609.9|121
1649348100000|2022-04-07 16:15:00|13616.5|13611.5|13617|13612|13617|13612|13616.4|13611.4|75
1649348400000|2022-04-07 16:20:00|13617.1|13612.1|13616.8|13611.8|13617.3|13612.3|13616.5|13611.5|144
1649348700000|2022-04-07 16:25:00|13616.7|13611.7|13616.7|13611.7|13617|13613.1|13615.1|13611.5|124
1649349000000|2022-04-07 16:30:00|13616.6|13611.6|13617.3|13612.3|13617.4|13613.6|13615.3|13611.5|124
1649349300000|2022-04-07 16:35:00|13617.4|13612.4|13618.2|13613.2|13618.5|13613.8|13615.2|13611.6|135
1649349600000|2022-04-07 16:40:00|13618.1|13613.1|13618.9|13613.9|13619.2|13614.9|13616.7|13612.9|144
1649349900000|2022-04-07 16:45:00|13618.8|13613.8|13619.6|13614.6|13620.1|13616.5|13617.8|13613.6|146
1649350200000|2022-04-07 16:50:00|13619.7|13614.7|13617.7|13615.7|13619.9|13616.5|13617.6|13613.9|111
1649350500000|2022-04-07 16:55:00|13617.8|13615.8|13619.5|13614.5|13620.2|13616.6|13617.6|13614|110
1649350800000|2022-04-07 17:00:00|13619.6|13614.6|13615.7|13610.7|13619.7|13614.9|13615.1|13610.1|169
1649351100000|2022-04-07 17:05:00|13615.8|13610.8|13615.7|13610.7|13616|13612.3|13614.1|13610.6|98
1649351400000|2022-04-07 17:10:00|13615.6|13610.6|13613.4|13608.4|13616.1|13612.3|13612.8|13608.3|114
1649351700000|2022-04-07 17:15:00|13613.5|13608.5|13613.9|13608.9|13613.9|13609.9|13610.9|13607.5|110
1649352000000|2022-04-07 17:20:00|13614|13609|13612.2|13607.2|13614.1|13610.6|13611.7|13606.7|162
1649352300000|2022-04-07 17:25:00|13612.3|13607.3|13611.4|13606.4|13612.3|13607.9|13609.6|13605.1|155
1649352600000|2022-04-07 17:30:00|13611.3|13606.3|13612|13607|13612.2|13608.6|13609.9|13606|111
1649352900000|2022-04-07 17:35:00|13610.5|13608.5|13613.7|13608.7|13613.7|13610.1|13610|13606.6|117
1649353200000|2022-04-07 17:40:00|13613.6|13608.6|13614.1|13609.1|13614.6|13610.8|13611.7|13608.2|111
1649353500000|2022-04-07 17:45:00|13614|13609|13614.3|13609.3|13614.6|13610.8|13612.5|13608.4|120
1649353800000|2022-04-07 17:50:00|13614.6|13609.6|13616.2|13611.2|13616.6|13612.8|13612.6|13609.1|110
1649354100000|2022-04-07 17:55:00|13616.3|13611.3|13614.2|13609.2|13616.3|13611.3|13612.6|13609.1|99
1649354400000|2022-04-07 18:00:00|13614.1|13609.1|13615.2|13610.2|13615.5|13611.7|13612.7|13608.7|115
1649354700000|2022-04-07 18:05:00|13615.1|13610.1|13614.1|13609.1|13615.2|13611.2|13612.8|13609|91
1649355000000|2022-04-07 18:10:00|13614|13609|13614.5|13609.5|13615.6|13610.6|13614|13609|126
1649355300000|2022-04-07 18:15:00|13614.4|13609.4|13614|13609|13615|13610.8|13612.7|13608.8|104
1649355600000|2022-04-07 18:20:00|13613.8|13608.8|13613.5|13608.5|13614.3|13610|13612|13608.4|111
1649355900000|2022-04-07 18:25:00|13613.6|13608.6|13614.3|13609.3|13614.3|13609.7|13611.7|13607.1|117
1649356200000|2022-04-07 18:30:00|13614.2|13609.2|13616|13611|13616.3|13611.3|13612.4|13608.9|111
1649356500000|2022-04-07 18:35:00|13615.6|13610.6|13614.9|13609.9|13615.8|13610.8|13614.5|13609.5|86
1649356800000|2022-04-07 18:40:00|13615|13610|13615.2|13610.2|13615.9|13612.2|13614.2|13609.7|119
1649357100000|2022-04-07 18:45:00|13615.3|13610.3|13614.1|13609.1|13616.9|13613.1|13613.9|13608.9|145
1649357400000|2022-04-07 18:50:00|13614.2|13609.2|13611.2|13606.2|13614.4|13609.4|13610.3|13606|104
1649357700000|2022-04-07 18:55:00|13611.1|13606.1|13611.1|13606.1|13611.8|13608.3|13608.9|13605.3|116
1649358000000|2022-04-07 19:00:00|13611|13606|13612.3|13607.3|13612.4|13608.6|13609.3|13605.7|152
1649358300000|2022-04-07 19:05:00|13612.4|13607.4|13611.8|13606.8|13612.4|13608.9|13610.1|13605.8|135
1649358600000|2022-04-07 19:10:00|13611.7|13606.7|13611.7|13606.7|13612.1|13608.3|13610.2|13605.8|114
1649358900000|2022-04-07 19:15:00|13611.6|13606.6|13612.2|13610.2|13613.9|13610.2|13610.9|13606.5|141
1649359200000|2022-04-07 19:20:00|13612.1|13610.1|13615.4|13610.4|13615.4|13611.5|13612.1|13608.5|135
1649359500000|2022-04-07 19:25:00|13615.3|13610.3|13616.2|13611.2|13617.1|13612.1|13615.2|13610.2|126
1649359800000|2022-04-07 19:30:00|13616.1|13611.1|13614.1|13609.1|13616.4|13612.8|13613.5|13609|121
1649360100000|2022-04-07 19:35:00|13614.2|13609.2|13613.9|13608.9|13614.4|13610.9|13612.8|13608.8|103
1649360400000|2022-04-07 19:40:00|13614|13609|13614.1|13609.1|13614.6|13610.7|13612.6|13608.8|105
1649360700000|2022-04-07 19:45:00|13614.2|13609.2|13615.4|13610.4|13615.5|13610.5|13612.2|13608.3|95
1649361000000|2022-04-07 19:50:00|13615.7|13610.7|13616.4|13611.4|13616.8|13612.8|13614.7|13610.7|142
1649361300000|2022-04-07 19:55:00|13616.3|13611.3|13616.4|13611.4|13618|13614.4|13615.2|13611|186
1649361600000|2022-04-07 20:00:00|13616.5|13611.5|13617.8|13612.8|13618.4|13614.4|13616.1|13611.4|121
1649361900000|2022-04-07 20:05:00|13617.9|13612.9|13617.9|13612.9|13618.1|13614.7|13616.2|13612.8|79
1649362200000|2022-04-07 20:10:00|13618|13613|13617.2|13612.2|13618|13614|13615.4|13611.9|83
1649362500000|2022-04-07 20:15:00|13617.3|13612.3|13617.4|13612.4|13617.5|13612.5|13616.9|13611.9|83
1649362800000|2022-04-07 20:20:00|13617.3|13612.3|13615.8|13610.8|13617.4|13612.4|13615.7|13610.7|106
1649363100000|2022-04-07 20:25:00|13615.7|13610.7|13616.5|13611.5|13616.8|13612.4|13614.4|13610.7|84
1649363400000|2022-04-07 20:30:00|13616.7|13611.7|13617.2|13612.2|13617.5|13612.5|13616.3|13611.3|129
1649363700000|2022-04-07 20:35:00|13617.1|13612.1|13617.1|13612.1|13617.8|13612.8|13616.8|13611.8|173
1649364000000|2022-04-07 20:40:00|13617.2|13612.2|13617.1|13612.1|13617.9|13612.9|13616|13611|135
1649364300000|2022-04-07 20:45:00|13616.9|13611.9|13616.6|13611.6|13617.2|13612.2|13616.3|13611.3|91
1649364600000|2022-04-07 20:50:00|13616.7|13611.7|13616|13611|13616.9|13611.9|13615.7|13610.7|103
1649364900000|2022-04-07 20:55:00|13615.8|13610.8|13616.3|13611.3|13617.9|13611.4|13615.4|13609.2|138
1649365200000|2022-04-07 21:00:00|13616.8|13609.6|13616.9|13609.6|13617.9|13609.8|13616.8|13609|28
1649365500000|2022-04-07 21:05:00|13616.7|13609.7|13617.3|13609.8|13618.3|13610.3|13616.7|13608.6|74
1649365800000|2022-04-07 21:10:00|13617.7|13610.1|13619|13609.8|13621|13610.8|13615.4|13606|121
1649366100000|2022-04-07 21:15:00|13618.8|13610|13619|13608.6|13620.9|13610.6|13615|13606.4|128
1649366400000|2022-04-07 21:20:00|13619.1|13609|13618.3|13608.5|13619.1|13610.7|13615|13607.6|118
1649366700000|2022-04-07 21:25:00|13618|13608.7|13618.8|13608.9|13619.1|13610.6|13615|13607.6|92
1649367000000|2022-04-07 21:30:00|13618.7|13609.1|13617.9|13609.7|13620.7|13610.9|13615|13607.5|137
1649367300000|2022-04-07 21:35:00|13618.3|13610.1|13615.6|13610.6|13618.7|13611.2|13615.4|13609.5|94
1649367600000|2022-04-07 21:40:00|13617.9|13610.8|13617.6|13609.7|13618.8|13610.9|13615.3|13609|67
1649367900000|2022-04-07 21:45:00|13617.5|13609.2|13618.3|13609.6|13618.9|13610.8|13614.6|13608.6|97
1649368200000|2022-04-07 21:50:00|13616.3|13609.3|13618.4|13608.9|13619.8|13610.8|13615.1|13607.7|89
1649368500000|2022-04-07 21:55:00|13618.2|13609|13618.2|13609.5|13620.7|13610.9|13614.8|13607.2|125
1649368800000|2022-04-07 22:00:00|13617.9|13609.6|13617.7|13610|13620.3|13610.8|13617|13607.7|192
1649369100000|2022-04-07 22:05:00|13618|13609.6|13619.4|13609.7|13620.5|13610.7|13616.7|13608.7|164
1649369400000|2022-04-07 22:10:00|13618.2|13610.4|13618.8|13610.4|13620.2|13611.1|13616|13608.8|154
1649369700000|2022-04-07 22:15:00|13619.2|13610.2|13618.9|13610|13620.3|13611.6|13616.2|13608.4|122
1649370000000|2022-04-07 22:20:00|13620.4|13608.2|13617.3|13610.4|13620.4|13611.5|13615.7|13608.2|151
1649370300000|2022-04-07 22:25:00|13617.7|13609.8|13617|13611|13618.9|13611.7|13615.7|13608.6|115
1649370600000|2022-04-07 22:30:00|13616.2|13611.2|13617|13610.5|13618.5|13611.6|13615.7|13608.4|124
1649370900000|2022-04-07 22:35:00|13616.1|13611.1|13617.3|13610.4|13619.3|13611.5|13616.1|13608|103
1649371200000|2022-04-07 22:40:00|13616.3|13611.3|13617.3|13612.3|13620|13612.9|13616.1|13608.9|109
1649371500000|2022-04-07 22:45:00|13617.6|13612|13617.7|13612.7|13620|13612.8|13617|13609.5|105
1649371800000|2022-04-07 22:50:00|13617.8|13612.8|13618.6|13613.6|13621|13614.1|13617.6|13609.5|131
1649372100000|2022-04-07 22:55:00|13618.5|13613.5|13618.6|13613.6|13621.4|13613.7|13618.1|13610.4|97
1649372400000|2022-04-07 23:00:00|13618.5|13613.5|13618.3|13613.3|13618.7|13613.7|13617.9|13612.9|102
1649372700000|2022-04-07 23:05:00|13618.4|13613.4|13618.6|13613.6|13619|13614|13618|13613|92
1649373000000|2022-04-07 23:10:00|13618.5|13613.5|13618.4|13613.4|13618.8|13613.8|13618|13613|73
1649373300000|2022-04-07 23:15:00|13618.1|13613.1|13618.5|13613.5|13618.7|13615.1|13617.1|13613.1|55
1649373600000|2022-04-07 23:20:00|13617.1|13615.1|13618.2|13613.2|13618.6|13615.1|13616.6|13613.1|51
1649373900000|2022-04-07 23:25:00|13616.7|13614.7|13616.6|13614.6|13618.2|13614.7|13616.5|13613|38
1649374200000|2022-04-07 23:30:00|13616.5|13614.5|13616.5|13614.5|13618.1|13614.6|13616.4|13612.9|42
1649374500000|2022-04-07 23:35:00|13617.9|13612.9|13616.5|13614.5|13618.1|13614.6|13616.5|13612.8|50
1649374800000|2022-04-07 23:40:00|13618|13613|13616.3|13614.3|13618|13614.6|13616.2|13612.6|84
1649375100000|2022-04-07 23:45:00|13617.7|13612.7|13618.9|13613.9|13618.9|13614.6|13616.2|13612.6|89
1649375400000|2022-04-07 23:50:00|13619|13614|13620.4|13618.4|13621.9|13618.5|13618.5|13613.7|153
1649375700000|2022-04-07 23:55:00|13620.5|13618.5|13621.4|13616.4|13622|13618.6|13619.6|13616|97
1649376000000|2022-04-08 00:00:00|13621.3|13616.3|13619.7|13617.7|13621.5|13618.2|13618|13614.5|192
1649376300000|2022-04-08 00:05:00|13619.8|13617.8|13618.1|13616.1|13621.1|13617.8|13617.7|13614.3|197
1649376600000|2022-04-08 00:10:00|13618.2|13616.2|13620.7|13618.7|13620.8|13618.8|13617.6|13614.9|125
1649376900000|2022-04-08 00:15:00|13620.8|13618.8|13625.7|13623.7|13627.1|13623.7|13620.6|13618.6|154
1649377200000|2022-04-08 00:20:00|13625.6|13623.6|13625|13623|13626.5|13623.7|13624.1|13620.7|162
1649377500000|2022-04-08 00:25:00|13624.9|13622.9|13622.7|13620.7|13625.5|13623|13622.7|13619.7|169
1649377800000|2022-04-08 00:30:00|13622.8|13620.8|13621.9|13616.9|13623|13620.8|13620.3|13616.6|195
1649378100000|2022-04-08 00:35:00|13621.8|13616.8|13623.3|13618.3|13623.4|13619.6|13619|13614|232
1649378400000|2022-04-08 00:40:00|13623.4|13618.4|13624.6|13622.6|13624.7|13622.6|13621.3|13617.9|126
1649378700000|2022-04-08 00:45:00|13624.4|13622.4|13624.3|13622.3|13626.1|13623.5|13623.5|13620.1|125
1649379000000|2022-04-08 00:50:00|13624.1|13622.1|13621.9|13619.9|13624.8|13622.8|13621.9|13618.7|128
1649379300000|2022-04-08 00:55:00|13621.7|13619.7|13623.6|13621.6|13624.7|13622.7|13621|13617.6|239
1649379600000|2022-04-08 01:00:00|13623.7|13621.7|13623.3|13621.3|13627.4|13625.4|13623.1|13621.1|163
1649379900000|2022-04-08 01:05:00|13623.2|13621.2|13622.8|13620.8|13626.5|13624|13622.6|13620.1|184
1649380200000|2022-04-08 01:10:00|13622.9|13620.9|13624.7|13622.7|13626.1|13622.7|13621.4|13618.4|180
1649380500000|2022-04-08 01:15:00|13624.6|13622.6|13623.5|13621.5|13624.8|13622.6|13621|13619|187
1649380800000|2022-04-08 01:20:00|13623.4|13621.4|13624.6|13622.6|13627|13623.1|13622.2|13619|188
1649381100000|2022-04-08 01:25:00|13624.7|13622.7|13626.4|13624.4|13626.9|13624.7|13623.8|13621.8|141
1649381400000|2022-04-08 01:30:00|13626.3|13624.3|13627.6|13625.6|13627.6|13625.6|13626.2|13624.2|155
1649381700000|2022-04-08 01:35:00|13627.7|13625.7|13628.5|13626.5|13630.4|13626.9|13627.7|13625.1|131
1649382000000|2022-04-08 01:40:00|13628.6|13626.6|13628.4|13626.4|13630.5|13627.2|13628.3|13624.9|147
1649382300000|2022-04-08 01:45:00|13628.3|13626.3|13628.6|13626.6|13630.2|13626.8|13628.2|13625.1|99
1649382600000|2022-04-08 01:50:00|13628.7|13626.7|13628.7|13626.7|13628.9|13626.9|13628.4|13626.4|106
1649382900000|2022-04-08 01:55:00|13628.8|13626.8|13628.9|13626.9|13630.6|13627.5|13628.6|13625.2|120
1649383200000|2022-04-08 02:00:00|13629|13627|13630.6|13625.6|13631|13627.7|13628.7|13625.3|170
1649383500000|2022-04-08 02:05:00|13629.2|13627.2|13631.4|13629.4|13633.2|13629.7|13629.1|13626.6|129
1649383800000|2022-04-08 02:10:00|13631.5|13629.5|13632.1|13630.1|13633.9|13631|13630.8|13627.6|188
1649384100000|2022-04-08 02:15:00|13632.2|13630.2|13634.7|13632.7|13636.3|13632.9|13632.1|13628.9|127
1649384400000|2022-04-08 02:20:00|13634.6|13632.6|13634.4|13632.4|13636.9|13633.4|13634.2|13630.8|183
1649384700000|2022-04-08 02:25:00|13634.7|13632.7|13636.6|13631.6|13637|13633.7|13634.6|13631|111
1649385000000|2022-04-08 02:30:00|13636.7|13631.7|13635.7|13633.7|13637|13634.1|13634.6|13631.6|156
1649385300000|2022-04-08 02:35:00|13635.8|13633.8|13633.5|13631.5|13636|13633.8|13633.3|13629.9|138
1649385600000|2022-04-08 02:40:00|13633.6|13631.6|13629.4|13627.4|13634.9|13631.6|13629.1|13625.6|148
1649385900000|2022-04-08 02:45:00|13629.3|13627.3|13629.6|13627.6|13631|13627.9|13628.5|13625.3|128
1649386200000|2022-04-08 02:50:00|13629.5|13627.5|13629.3|13627.3|13630.7|13627.7|13628.5|13625.5|140
1649386500000|2022-04-08 02:55:00|13629.4|13627.4|13628.8|13626.8|13630.7|13627.9|13628.7|13625.7|91
1649386800000|2022-04-08 03:00:00|13628.7|13626.7|13629.6|13627.6|13631.5|13628|13628.7|13626.5|91
1649387100000|2022-04-08 03:05:00|13629.7|13627.7|13629.9|13627.9|13631.8|13628.4|13629.5|13626.2|94
1649387400000|2022-04-08 03:10:00|13629.8|13627.8|13631.2|13629.2|13633|13629.5|13629.8|13626.4|137
1649387700000|2022-04-08 03:15:00|13631.1|13629.1|13630.2|13628.2|13632.7|13629.5|13629.7|13626.1|126
1649388000000|2022-04-08 03:20:00|13630.1|13628.1|13632.8|13630.8|13633|13630.9|13630.1|13626.6|150
1649388300000|2022-04-08 03:25:00|13632.9|13630.9|13632.4|13630.4|13633.7|13631.7|13631.9|13629.9|138
1649388600000|2022-04-08 03:30:00|13632.3|13630.3|13631.1|13629.1|13634|13630.8|13631.1|13628|143
1649388900000|2022-04-08 03:35:00|13631.2|13629.2|13631.3|13629.3|13633.3|13629.9|13631|13627.9|96
1649389200000|2022-04-08 03:40:00|13631.4|13629.4|13631.5|13629.5|13632.5|13629.6|13630.6|13627.4|90
1649389500000|2022-04-08 03:45:00|13631.3|13629.3|13631.4|13629.4|13631.8|13629.8|13630.6|13628.6|94
1649389800000|2022-04-08 03:50:00|13631.3|13629.3|13632.5|13630.5|13634.3|13630.8|13631.3|13629.3|72
1649390100000|2022-04-08 03:55:00|13632.4|13630.4|13632.7|13630.7|13634.2|13630.8|13631.6|13628.9|125
1649390400000|2022-04-08 04:00:00|13632.6|13630.6|13632.6|13630.6|13634.1|13630.7|13632.4|13629|84
1649390700000|2022-04-08 04:05:00|13632.8|13630.8|13635.3|13633.3|13637|13633.6|13632.8|13629.5|139
1649391000000|2022-04-08 04:10:00|13635.4|13633.4|13635.5|13633.5|13636.6|13633.8|13634.6|13631.5|93
1649391300000|2022-04-08 04:15:00|13635.4|13633.4|13635.8|13633.8|13637|13633.9|13635.3|13631.8|71
1649391600000|2022-04-08 04:20:00|13635.9|13633.9|13637.9|13635.9|13639.1|13636|13635.8|13632.9|129
1649391900000|2022-04-08 04:25:00|13637.8|13635.8|13637.8|13635.8|13639.2|13636|13637.2|13633.7|99
1649392200000|2022-04-08 04:30:00|13637.9|13635.9|13637.6|13635.6|13638.3|13635.9|13636.6|13633.3|132
1649392500000|2022-04-08 04:35:00|13637.7|13635.7|13637.8|13635.8|13639.2|13636.1|13637.4|13634|95
1649392800000|2022-04-08 04:40:00|13637.7|13635.7|13638.2|13636.2|13640.1|13636.8|13637.5|13635.1|116
1649393100000|2022-04-08 04:45:00|13638.1|13636.1|13638.4|13636.4|13640.1|13636.8|13638.1|13634.8|111
1649393400000|2022-04-08 04:50:00|13638.3|13636.3|13638.9|13633.9|13639.1|13636.6|13636.9|13633.5|100
1649393700000|2022-04-08 04:55:00|13637.4|13635.4|13638.7|13636.7|13639.5|13636.8|13637.1|13634|97
1649394000000|2022-04-08 05:00:00|13638.8|13636.8|13639.7|13637.7|13641.3|13637.9|13638.7|13636.3|94
1649394300000|2022-04-08 05:05:00|13639.8|13637.8|13640.5|13638.5|13642.1|13638.9|13639.5|13637.1|99
1649394600000|2022-04-08 05:10:00|13640.4|13638.4|13638.4|13636.4|13640.9|13638.9|13638.4|13634.8|117
1649394900000|2022-04-08 05:15:00|13638.5|13636.5|13637|13635|13639.1|13636.5|13636.6|13634|100
1649395200000|2022-04-08 05:20:00|13636.9|13634.9|13637.4|13635.4|13639.7|13636.2|13636|13633.7|203
1649395500000|2022-04-08 05:25:00|13637.6|13635.6|13635.6|13633.6|13639.6|13636.7|13634.6|13631.2|182
1649395800000|2022-04-08 05:30:00|13635.7|13633.7|13634.1|13629.1|13637.7|13634.2|13632.5|13629|217
1649396100000|2022-04-08 05:35:00|13634|13629|13632.1|13630.1|13636.1|13632.8|13631.1|13627.8|221
1649396400000|2022-04-08 05:40:00|13632.2|13630.2|13633.5|13628.5|13636.2|13632.8|13631.3|13628.1|141
1649396700000|2022-04-08 05:45:00|13632.3|13630.3|13629.4|13627.4|13633.8|13630.3|13629.4|13625.8|207
1649397000000|2022-04-08 05:50:00|13629.3|13627.3|13628.7|13626.7|13631.7|13628.4|13627.6|13624.5|155
1649397300000|2022-04-08 05:55:00|13628.6|13626.6|13629.5|13627.5|13630.6|13628|13628.6|13625.3|174
1649397600000|2022-04-08 06:00:00|13629.6|13627.6|13631.4|13629.4|13633.6|13630.4|13629.5|13627.2|197
1649397900000|2022-04-08 06:05:00|13631.5|13629.5|13632.7|13630.7|13634.8|13631.4|13631.3|13628.6|177
1649398200000|2022-04-08 06:10:00|13632.8|13630.8|13630.7|13628.7|13634.6|13631.2|13630.6|13627.2|139
1649398500000|2022-04-08 06:15:00|13630.9|13628.9|13630.4|13628.4|13632.3|13628.9|13629.5|13626.2|180
1649398800000|2022-04-08 06:20:00|13630.5|13628.5|13628.2|13626.2|13631.9|13628.5|13628.2|13626.1|160
1649399100000|2022-04-08 06:25:00|13628.3|13626.3|13627.8|13625.8|13630.5|13626.9|13625.8|13623.2|206
1649399400000|2022-04-08 06:30:00|13627.7|13625.7|13626.3|13624.3|13629.3|13625.8|13626.3|13622.9|172
1649399700000|2022-04-08 06:35:00|13626.4|13624.4|13626.3|13624.3|13628.5|13624.9|13625.9|13622.4|140
1649400000000|2022-04-08 06:40:00|13626.4|13624.4|13628.4|13626.4|13630|13626.5|13626.2|13622.9|164
1649400300000|2022-04-08 06:45:00|13628.3|13626.3|13631.7|13626.7|13632|13628.4|13628.3|13625.7|195
1649400600000|2022-04-08 06:50:00|13631.6|13626.6|13630.5|13628.5|13631.7|13628.6|13630.1|13626.6|100
1649400900000|2022-04-08 06:55:00|13630.6|13628.6|13629.3|13627.3|13631.5|13628.6|13628.7|13625.5|150
1649401200000|2022-04-08 07:00:00|13629.4|13627.4|13631.4|13629.4|13632.2|13629.9|13629.3|13625.8|138
1649401500000|2022-04-08 07:05:00|13631.3|13629.3|13633.6|13631.6|13635.4|13632.5|13630.8|13628.8|154
1649401800000|2022-04-08 07:10:00|13633.5|13631.5|13634.7|13632.7|13635.9|13632.7|13632.5|13630.3|215
1649402100000|2022-04-08 07:15:00|13634.5|13632.5|13636.7|13634.7|13637.7|13635.7|13634.4|13631.4|247
1649402400000|2022-04-08 07:20:00|13636.8|13634.8|13635.7|13633.7|13639.1|13635.7|13635.5|13633.5|194
1649402700000|2022-04-08 07:25:00|13635.8|13633.8|13637.7|13635.7|13640.1|13636.9|13635.6|13633.6|235
1649403000000|2022-04-08 07:30:00|13637.5|13635.5|13636.4|13634.4|13639.7|13636.3|13636.3|13634|165
1649403300000|2022-04-08 07:35:00|13636.2|13634.2|13635.1|13633.1|13638.3|13634.8|13634.2|13630.8|209
1649403600000|2022-04-08 07:40:00|13636.6|13631.6|13634.6|13632.6|13637|13633.8|13634.4|13631.1|154
1649403900000|2022-04-08 07:45:00|13634.7|13632.7|13634.5|13632.5|13638.3|13634.9|13634.4|13631.6|173
1649404200000|2022-04-08 07:50:00|13634.6|13632.6|13631.3|13629.3|13636.9|13633.4|13631.2|13628|173
1649404500000|2022-04-08 07:55:00|13631.2|13629.2|13631.4|13629.4|13632.9|13629.6|13630.2|13626.8|156
1649404800000|2022-04-08 08:00:00|13631.3|13629.3|13626.6|13624.6|13633.2|13629.8|13626.3|13622.9|215
1649405100000|2022-04-08 08:05:00|13626.7|13624.7|13628.6|13626.6|13630.1|13626.7|13626.7|13623.2|207
1649405400000|2022-04-08 08:10:00|13628.7|13626.7|13628.5|13626.5|13629.3|13626.7|13627.2|13623.7|122
1649405700000|2022-04-08 08:15:00|13628.7|13626.7|13631.9|13629.9|13632|13630|13628.5|13626.5|198
1649406000000|2022-04-08 08:20:00|13631.8|13629.8|13631.5|13629.5|13632.6|13630|13630.7|13627.3|159
1649406300000|2022-04-08 08:25:00|13631.4|13629.4|13632.2|13627.2|13632.6|13629.5|13630.3|13627.2|135
1649406600000|2022-04-08 08:30:00|13632.3|13627.3|13629.6|13627.6|13632.3|13628.8|13629.2|13625.9|140
1649406900000|2022-04-08 08:35:00|13629.7|13627.7|13631.5|13629.5|13633.2|13629.8|13629.6|13626.1|136
1649407200000|2022-04-08 08:40:00|13631.6|13629.6|13631|13629|13631.7|13629.7|13630.3|13628.3|152
1649407500000|2022-04-08 08:45:00|13631.1|13629.1|13631.1|13629.1|13631.6|13629.6|13630.9|13628.9|145
1649407800000|2022-04-08 08:50:00|13631.2|13629.2|13631|13629|13632.9|13629.5|13630.9|13627.5|137
1649408100000|2022-04-08 08:55:00|13631.1|13629.1|13631.5|13629.5|13633.5|13630|13630.9|13627.6|158
1649408400000|2022-04-08 09:00:00|13631.6|13629.6|13631.2|13629.2|13633.6|13630|13630.7|13627.2|179
1649408700000|2022-04-08 09:05:00|13631.1|13629.1|13631.8|13629.8|13632.7|13630|13630.9|13627.4|150
1649409000000|2022-04-08 09:10:00|13631.7|13629.7|13628.6|13626.6|13632.6|13629.9|13628.6|13626.1|235
1649409300000|2022-04-08 09:15:00|13628.5|13626.5|13627.3|13625.3|13629.7|13626.7|13627|13623.7|203
1649409600000|2022-04-08 09:20:00|13627|13625|13625.6|13623.6|13628.4|13625.7|13625.4|13623.4|156
1649409900000|2022-04-08 09:25:00|13625.7|13623.7|13626.3|13624.3|13627.6|13624.5|13625.2|13622.2|164
1649410200000|2022-04-08 09:30:00|13626.2|13624.2|13630.1|13625.1|13630.1|13626.5|13626.2|13623|167
1649410500000|2022-04-08 09:35:00|13630|13625|13631.1|13629.1|13631.4|13629.2|13628.6|13625|176
1649410800000|2022-04-08 09:40:00|13631|13629|13631.4|13629.4|13633.4|13629.9|13630.6|13627.5|195
1649411100000|2022-04-08 09:45:00|13631.3|13629.3|13630.5|13628.5|13632.7|13629.6|13630.3|13627|130
1649411400000|2022-04-08 09:50:00|13630.4|13628.4|13631|13629|13632.9|13629.4|13629.6|13626.2|186
1649411700000|2022-04-08 09:55:00|13632.5|13627.5|13632.4|13630.4|13633.9|13630.6|13630.9|13627.3|196
1649412000000|2022-04-08 10:00:00|13632.5|13630.5|13633.5|13628.5|13634.9|13631.5|13631.8|13628.4|193
1649412300000|2022-04-08 10:05:00|13632.1|13630.1|13632|13630|13634.8|13631.8|13631.8|13628.3|163
1649412600000|2022-04-08 10:10:00|13632.1|13630.1|13632|13630|13634.3|13630.9|13630.6|13627.6|161
1649412900000|2022-04-08 10:15:00|13631.9|13629.9|13630.5|13625.5|13632|13630|13627.8|13624.9|244
1649413200000|2022-04-08 10:20:00|13630.4|13625.4|13628.8|13626.8|13631|13627.4|13628.2|13624.8|174
1649413500000|2022-04-08 10:25:00|13628.9|13626.9|13629.7|13627.7|13630.7|13627.8|13628.8|13625.6|70
1649413800000|2022-04-08 10:30:00|13629.8|13627.8|13629.3|13627.3|13629.8|13627.8|13629.2|13627.2|75
1649414100000|2022-04-08 10:35:00|13629.4|13627.4|13627.5|13625.5|13630.1|13627.5|13627.2|13623.6|170
1649414400000|2022-04-08 10:40:00|13627.4|13625.4|13625.7|13623.7|13628.8|13625.6|13625.4|13622.3|133
1649414700000|2022-04-08 10:45:00|13625.8|13623.8|13625.4|13623.4|13627.2|13624.3|13625.1|13622.2|130
1649415000000|2022-04-08 10:50:00|13625.2|13623.2|13625.7|13623.7|13627.6|13624.1|13625.1|13622|132
1649415300000|2022-04-08 10:55:00|13625.8|13623.8|13625.9|13623.9|13627.5|13624.3|13625.3|13622|177
1649415600000|2022-04-08 11:00:00|13626|13624|13627.2|13625.2|13628.5|13625.3|13625.6|13622.4|132
1649415900000|2022-04-08 11:05:00|13627.1|13625.1|13630.1|13625.1|13630.1|13626.4|13626.9|13623.6|104
1649416200000|2022-04-08 11:10:00|13629.9|13624.9|13627.4|13625.4|13629.9|13625.8|13627.1|13623.7|144
1649416500000|2022-04-08 11:15:00|13627.3|13625.3|13629.6|13627.6|13630.7|13627.7|13626.8|13623|200
1649416800000|2022-04-08 11:20:00|13629.7|13627.7|13629.2|13627.2|13631.8|13628.4|13628.2|13624.5|209
1649417100000|2022-04-08 11:25:00|13630.7|13625.7|13629.1|13627.1|13630.9|13627.4|13628.8|13625.6|136
1649417400000|2022-04-08 11:30:00|13628.9|13626.9|13630.5|13625.5|13630.6|13627.2|13628.6|13625.3|156
1649417700000|2022-04-08 11:35:00|13630.4|13625.4|13629.5|13627.5|13631|13627.8|13628.9|13625.4|174
1649418000000|2022-04-08 11:40:00|13629.4|13627.4|13629.5|13627.5|13629.8|13627.8|13629.3|13627.3|131
1649418300000|2022-04-08 11:45:00|13629.4|13627.4|13629.4|13627.4|13629.7|13627.7|13629.3|13627.3|100
1649418600000|2022-04-08 11:50:00|13629.3|13627.3|13631.5|13629.5|13633.1|13629.6|13629.3|13627.3|140
1649418900000|2022-04-08 11:55:00|13631.4|13629.4|13630.3|13628.3|13632.7|13629.4|13630.3|13627.3|160
1649419200000|2022-04-08 12:00:00|13629.9|13627.9|13629.7|13627.7|13631.5|13628.8|13628.6|13625.1|222
1649419500000|2022-04-08 12:05:00|13629.6|13627.6|13629.1|13627.1|13631.3|13627.9|13628.9|13625.4|184
1649419800000|2022-04-08 12:10:00|13629.2|13627.2|13630.5|13625.5|13631.2|13627.9|13628.6|13625.5|150
1649420100000|2022-04-08 12:15:00|13629.1|13627.1|13629.1|13627.1|13631.4|13627.9|13628.9|13625.7|152
1649420400000|2022-04-08 12:20:00|13629.2|13627.2|13629|13627|13630.5|13627.9|13628.7|13625.4|145
1649420700000|2022-04-08 12:25:00|13628.9|13626.9|13629.6|13627.6|13631.2|13627.7|13628.8|13625.3|118
1649421000000|2022-04-08 12:30:00|13629.4|13627.4|13633.4|13631.4|13635.7|13632.1|13629.4|13625.9|210
1649421300000|2022-04-08 12:35:00|13633.5|13631.5|13633.8|13631.8|13635.1|13632|13632.6|13629.5|191
1649421600000|2022-04-08 12:40:00|13633.7|13631.7|13633.6|13631.6|13634.3|13632.3|13633|13631|152
1649421900000|2022-04-08 12:45:00|13633.7|13631.7|13633.8|13631.8|13633.9|13631.9|13633.1|13631.1|124
1649422200000|2022-04-08 12:50:00|13633.9|13631.9|13633.8|13631.8|13634.1|13632.1|13633.6|13631.6|142
1649422500000|2022-04-08 12:55:00|13633.9|13631.9|13635.7|13633.7|13636.9|13634.9|13633.7|13631.7|257
1649422800000|2022-04-08 13:00:00|13635.8|13633.8|13637.2|13635.2|13638|13635.8|13635.2|13632.9|231
1649423100000|2022-04-08 13:05:00|13637.3|13635.3|13639.4|13637.4|13640.9|13637.5|13636.5|13633.4|198
1649423400000|2022-04-08 13:10:00|13639.2|13637.2|13641.2|13636.2|13642.1|13638.4|13639|13635.6|229
1649423700000|2022-04-08 13:15:00|13641.1|13636.1|13643.2|13641.2|13644.7|13641.4|13639.6|13636.1|243
1649424000000|2022-04-08 13:20:00|13643.3|13641.3|13648.7|13643.7|13648.8|13645.2|13642.9|13639.9|253
1649424300000|2022-04-08 13:25:00|13648.6|13643.6|13649.2|13644.2|13650.8|13647.3|13645.9|13642.3|260
1649424600000|2022-04-08 13:30:00|13649.1|13644.1|13644.7|13642.7|13649.2|13645.6|13644.4|13641|211
1649424900000|2022-04-08 13:35:00|13644.5|13642.5|13647.8|13642.8|13647.8|13643.2|13643.3|13639.8|243
1649425200000|2022-04-08 13:40:00|13647.7|13642.7|13646.5|13644.5|13649|13645.5|13645.5|13642.6|312
1649425500000|2022-04-08 13:45:00|13646.6|13644.6|13646.7|13644.7|13648.8|13645.4|13645.3|13642|225
1649425800000|2022-04-08 13:50:00|13646.8|13644.8|13645.3|13643.3|13647.9|13645|13644.3|13640.8|164
1649426100000|2022-04-08 13:55:00|13645.2|13643.2|13646.9|13641.9|13647.4|13643.9|13644.4|13640.8|274
1649426400000|2022-04-08 14:00:00|13647|13642|13644.7|13639.7|13647.3|13643.5|13641.2|13637.8|314
1649426700000|2022-04-08 14:05:00|13645.1|13640.1|13641.2|13639.2|13645.5|13642|13639.8|13636.2|278
1649427000000|2022-04-08 14:10:00|13641.6|13639.6|13642.8|13637.8|13643.7|13640.2|13638.5|13635.7|264
1649427300000|2022-04-08 14:15:00|13642.7|13637.7|13642.6|13637.6|13646.2|13642.5|13641.1|13637.3|346
1649427600000|2022-04-08 14:20:00|13642.5|13637.5|13638.2|13636.2|13642.6|13639|13637.6|13634.2|283
1649427900000|2022-04-08 14:25:00|13638.1|13636.1|13638.2|13636.2|13641.8|13638.1|13638|13634.5|202
1649428200000|2022-04-08 14:30:00|13638.3|13636.3|13638.7|13636.7|13640.5|13637|13636.7|13633.2|219
1649428500000|2022-04-08 14:35:00|13640.1|13635.1|13637.4|13635.4|13641.4|13637.8|13637.2|13633.8|189
1649428800000|2022-04-08 14:40:00|13637.5|13635.5|13636.2|13634.2|13639.1|13635.7|13635.5|13632.1|198
1649429100000|2022-04-08 14:45:00|13636.3|13634.3|13638.3|13633.3|13638.3|13635|13635.2|13632.6|157
1649429400000|2022-04-08 14:50:00|13638.4|13633.4|13635.2|13633.2|13638.4|13634.7|13635|13631.9|202
1649429700000|2022-04-08 14:55:00|13635.1|13633.1|13633.2|13631.2|13636.4|13633.3|13632.9|13630.6|304
1649430000000|2022-04-08 15:00:00|13633.4|13631.4|13633.5|13631.5|13635.6|13631.9|13633|13629.8|234
1649430300000|2022-04-08 15:05:00|13633.6|13631.6|13633.2|13631.2|13635|13631.6|13632.3|13629.2|220
1649430600000|2022-04-08 15:10:00|13633.3|13631.3|13633.5|13631.5|13635.6|13632.1|13633.1|13629.9|137
1649430900000|2022-04-08 15:15:00|13633.4|13631.4|13635|13630|13635.9|13632.5|13632.6|13628.9|167
1649431200000|2022-04-08 15:20:00|13634.9|13629.9|13634.3|13632.3|13636.1|13632.7|13633.4|13629.8|175
1649431500000|2022-04-08 15:25:00|13634.4|13632.4|13636.6|13631.6|13636.8|13633.4|13634.1|13630.4|192
1649431800000|2022-04-08 15:30:00|13636.5|13631.5|13634.5|13632.5|13637.2|13634|13634.4|13631.3|171
1649432100000|2022-04-08 15:35:00|13634.3|13632.3|13636.1|13631.1|13636.6|13633.1|13633.8|13630.4|194
1649432400000|2022-04-08 15:40:00|13636|13631|13634.5|13632.5|13636.3|13632.7|13633.7|13629.7|172
1649432700000|2022-04-08 15:45:00|13634.6|13632.6|13632.5|13630.5|13635.9|13632.6|13632.4|13629.4|118
1649433000000|2022-04-08 15:50:00|13632.4|13630.4|13632.7|13630.7|13635.1|13631.6|13632.2|13629.1|126
1649433300000|2022-04-08 15:55:00|13634.3|13629.3|13634.3|13629.3|13634.8|13631.2|13632.5|13628.9|172
1649433600000|2022-04-08 16:00:00|13634.1|13629.1|13634.3|13629.3|13634.8|13631.2|13632.5|13628.9|156
1649433900000|2022-04-08 16:05:00|13634.2|13629.2|13634.5|13629.5|13636.1|13632.5|13632.8|13629.2|141
1649434200000|2022-04-08 16:10:00|13634.6|13629.6|13633|13631|13635|13631.2|13632.2|13628.8|110
1649434500000|2022-04-08 16:15:00|13633.2|13631.2|13634.2|13629.2|13635.1|13631.4|13633.1|13629.1|104
1649434800000|2022-04-08 16:20:00|13634.1|13629.1|13632.3|13630.3|13634.3|13630.3|13632.2|13628.6|121
1649435100000|2022-04-08 16:25:00|13632.2|13630.2|13633.8|13628.8|13633.8|13630.3|13632|13628.4|115
1649435400000|2022-04-08 16:30:00|13633.7|13628.7|13634.5|13629.5|13634.5|13630.8|13632.1|13628.5|149
1649435700000|2022-04-08 16:35:00|13634.4|13629.4|13634.3|13629.3|13634.6|13631|13632.9|13629.1|120
1649436000000|2022-04-08 16:40:00|13634.4|13629.4|13635.7|13630.7|13635.9|13632|13633.4|13629.3|133
1649436300000|2022-04-08 16:45:00|13635.8|13630.8|13636|13631|13636.7|13632.6|13634.2|13630.6|97
1649436600000|2022-04-08 16:50:00|13635.9|13630.9|13635.1|13630.1|13636.3|13632.8|13633.6|13629.8|105
1649436900000|2022-04-08 16:55:00|13635.2|13630.2|13635.9|13630.9|13635.9|13632.3|13633.5|13629.8|94
1649437200000|2022-04-08 17:00:00|13635.8|13630.8|13636.6|13631.6|13638.2|13634.7|13634.4|13630.4|135
1649437500000|2022-04-08 17:05:00|13636.5|13631.5|13636.9|13631.9|13637.6|13634.2|13635|13631.5|106
1649437800000|2022-04-08 17:10:00|13637|13632|13636.9|13631.9|13637.1|13632.1|13636.6|13631.6|65
1649438100000|2022-04-08 17:15:00|13636.8|13631.8|13638.2|13633.2|13640.8|13635.8|13636.2|13631.6|144
1649438400000|2022-04-08 17:20:00|13638.1|13633.1|13638|13633|13638.5|13634.9|13636.6|13632.9|58
1649438700000|2022-04-08 17:25:00|13638.1|13633.1|13638.3|13633.3|13638.4|13634.7|13636.5|13632.9|75
1649439000000|2022-04-08 17:30:00|13638.2|13633.2|13638.9|13633.9|13638.9|13634.8|13636.8|13633|63
1649439300000|2022-04-08 17:35:00|13638.8|13633.8|13638.9|13633.9|13639.1|13635.6|13637.2|13633.5|74
1649439600000|2022-04-08 17:40:00|13638.8|13633.8|13638.6|13633.6|13638.9|13635.5|13637.1|13633.4|87
1649439900000|2022-04-08 17:45:00|13638.8|13633.8|13638.3|13633.3|13638.9|13635|13636.8|13633|78
1649440200000|2022-04-08 17:50:00|13638.2|13633.2|13638|13633|13638.4|13635|13636.3|13632.4|68
1649440500000|2022-04-08 17:55:00|13638.2|13633.2|13638.5|13633.5|13638.6|13634.4|13636.3|13632.9|80
1649440800000|2022-04-08 18:00:00|13638.6|13633.6|13638|13633|13638.6|13633.6|13637.5|13632.5|141
1649441100000|2022-04-08 18:05:00|13638.1|13633.1|13637.3|13632.3|13638.3|13633.3|13636.6|13631.6|91
1649441400000|2022-04-08 18:10:00|13637.4|13632.4|13637|13632|13637.4|13633.4|13635.2|13630.9|114
1649441700000|2022-04-08 18:15:00|13636.9|13631.9|13635.1|13633.1|13637.3|13633.1|13634.7|13631.4|111
1649442000000|2022-04-08 18:20:00|13636|13631|13635.1|13633.1|13636.7|13633.1|13634.1|13630.6|117
1649442300000|2022-04-08 18:25:00|13635.2|13633.2|13637.2|13632.2|13638|13634.2|13635.1|13631.6|111
1649442600000|2022-04-08 18:30:00|13637.1|13632.1|13636.2|13631.2|13637.6|13633.6|13635.4|13631.1|67
1649442900000|2022-04-08 18:35:00|13636.4|13631.4|13636.2|13631.2|13636.5|13633|13634.2|13630.5|88
1649443200000|2022-04-08 18:40:00|13636.3|13631.3|13634.9|13632.9|13636.6|13633|13634.7|13631|93
1649443500000|2022-04-08 18:45:00|13636.4|13631.4|13635.8|13630.8|13636.6|13633|13634.4|13630.7|84
1649443800000|2022-04-08 18:50:00|13635.7|13630.7|13632.3|13630.3|13635.8|13632.3|13632.2|13628.8|90
1649444100000|2022-04-08 18:55:00|13632.4|13630.4|13632.3|13630.3|13633.9|13630.6|13632|13628.9|111
1649444400000|2022-04-08 19:00:00|13633.7|13628.7|13634.1|13629.1|13634.4|13630.6|13632.2|13628.6|132
1649444700000|2022-04-08 19:05:00|13634.2|13629.2|13634.3|13629.3|13634.7|13630.9|13632.4|13628.9|166
1649445000000|2022-04-08 19:10:00|13634.4|13629.4|13634.5|13629.5|13635|13631.7|13632.7|13629.2|100
1649445300000|2022-04-08 19:15:00|13634.4|13629.4|13634.8|13629.8|13634.9|13631.1|13632.8|13629.2|100
1649445600000|2022-04-08 19:20:00|13634.7|13629.7|13635.4|13630.4|13636|13631|13634.5|13629.5|124
1649445900000|2022-04-08 19:25:00|13635.6|13630.6|13634.6|13629.6|13635.9|13630.9|13634.3|13629.3|114
1649446200000|2022-04-08 19:30:00|13634.8|13629.8|13635.3|13630.3|13635.3|13630.3|13634.3|13629.3|140
1649446500000|2022-04-08 19:35:00|13635.1|13630.1|13634.2|13629.2|13635.8|13630.8|13633.8|13628.8|123
1649446800000|2022-04-08 19:40:00|13634.3|13629.3|13634.3|13629.3|13634.6|13629.6|13634.1|13629.1|127
1649447100000|2022-04-08 19:45:00|13634.1|13629.1|13634.6|13629.6|13634.7|13629.7|13633.9|13628.9|109
1649447400000|2022-04-08 19:50:00|13634.7|13629.7|13634.4|13629.4|13634.7|13629.7|13634.1|13629.1|138
1649447700000|2022-04-08 19:55:00|13634.5|13629.5|13633.7|13628.7|13636|13631|13633.7|13628.7|168
1649448000000|2022-04-08 20:00:00|13633.8|13628.8|13634.3|13629.3|13634.7|13629.7|13633.6|13628.6|117
1649448300000|2022-04-08 20:05:00|13634|13629|13634.3|13629.3|13634.5|13629.5|13633.8|13628.8|80
1649448600000|2022-04-08 20:10:00|13634.2|13629.2|13635.7|13630.7|13636.1|13631.1|13634.2|13629.2|82
1649448900000|2022-04-08 20:15:00|13635.8|13630.8|13635.8|13630.8|13636.3|13631.3|13635.4|13630.4|75
1649449200000|2022-04-08 20:20:00|13635.7|13630.7|13635.3|13630.3|13635.8|13630.8|13634.9|13629.9|76
1649449500000|2022-04-08 20:25:00|13635.2|13630.2|13636.2|13631.2|13637.2|13632.2|13634.8|13629.8|140
1649449800000|2022-04-08 20:30:00|13635.9|13630.9|13634.5|13629.5|13635.9|13630.9|13634.4|13629.4|83
1649450100000|2022-04-08 20:35:00|13634.6|13629.6|13634.2|13629.2|13635.8|13630.8|13633.9|13628.9|115
1649450400000|2022-04-08 20:40:00|13634.1|13629.1|13634.7|13629.7|13634.8|13629.8|13634.1|13629.1|84
1649450700000|2022-04-08 20:45:00|13634.8|13629.8|13634.6|13629.6|13634.8|13629.8|13634.3|13629.3|41
1649451000000|2022-04-08 20:50:00|13634.7|13629.7|13634.1|13629.1|13635|13630|13634|13629|53
1649451300000|2022-04-08 20:55:00|13634.2|13629.2|13635|13630|13639.1|13630.4|13633.8|13626.1|148
1649620800000|2022-04-10 20:00:00|13625.6|13618.4|13625.8|13618.5|13633.5|13618.5|13625.6|13610|21
1649621100000|2022-04-10 20:05:00|13632.7|13610.7|13625.8|13618.5|13634|13618.5|13625.8|13610.7|13
1649621400000|2022-04-10 20:10:00|13633.5|13611.5|13625.8|13618.5|13634|13618.5|13625.8|13611.5|13
1649621700000|2022-04-10 20:15:00|13633.5|13611.5|13625.8|13618.5|13634|13618.5|13625.8|13611.5|14
1649622000000|2022-04-10 20:20:00|13633.5|13611.5|13625.9|13618.5|13634|13618.6|13625.8|13610.1|21
1649622300000|2022-04-10 20:25:00|13634|13612|13625.9|13618.5|13634.8|13618.5|13625.9|13611.5|16
1649622600000|2022-04-10 20:30:00|13633.5|13611.5|13625.9|13618.5|13634|13618.5|13625.9|13611.5|15
1649622900000|2022-04-10 20:35:00|13634|13612|13625.9|13618.5|13634|13618.5|13625.9|13611.5|13
1649623200000|2022-04-10 20:40:00|13633.5|13611.5|13625.6|13618.5|13634|13618.5|13625.6|13611.5|9
1649623500000|2022-04-10 20:45:00|13634|13612|13625.6|13618.5|13634|13618.5|13625.6|13611.5|19
1649623800000|2022-04-10 20:50:00|13633.5|13611.5|13625.6|13618.5|13634|13618.5|13625.6|13611.5|13
1649624100000|2022-04-10 20:55:00|13634|13612|13625.6|13618.5|13635.4|13618.5|13625.6|13611.5|17
1649624400000|2022-04-10 21:00:00|13635|13613|13630.2|13617.9|13639.7|13620.6|13625.2|13612|156
1649624700000|2022-04-10 21:05:00|13636.3|13614.3|13634.3|13612.3|13636.3|13618.7|13624|13611.5|145
1649625000000|2022-04-10 21:10:00|13630.7|13617.2|13631|13616.8|13634.4|13618.7|13624.1|13612.1|53
1649625300000|2022-04-10 21:15:00|13631.2|13612|13630.7|13617.6|13634|13618.6|13623.6|13612|55
1649625600000|2022-04-10 21:20:00|13623.6|13618.6|13630.6|13617.7|13631|13619.1|13623.6|13614.7|41
1649625900000|2022-04-10 21:25:00|13623.6|13618.6|13627.9|13617.2|13631.5|13618.7|13623.6|13615.2|84
1649626200000|2022-04-10 21:30:00|13627.8|13617.8|13625.4|13618.6|13631.1|13620|13623.6|13615.1|145
1649626500000|2022-04-10 21:35:00|13624.9|13619.9|13629.5|13616.5|13630.9|13620.5|13623.9|13614.9|117
1649626800000|2022-04-10 21:40:00|13628.1|13617.9|13628.5|13616.7|13631.1|13620.5|13623.5|13615.1|84
1649627100000|2022-04-10 21:45:00|13626.7|13619.3|13624.6|13619.6|13631.1|13620.5|13623.8|13615.1|118
1649627400000|2022-04-10 21:50:00|13625.6|13620.6|13627|13616.5|13631.2|13620.6|13624.3|13613.8|94
1649627700000|2022-04-10 21:55:00|13624.1|13616.3|13625.4|13620.4|13629.8|13620.4|13623.4|13613.3|138
1649628000000|2022-04-10 22:00:00|13626.5|13619.4|13628.8|13616.1|13631|13620.3|13625.2|13614.8|250
1649628300000|2022-04-10 22:05:00|13628.9|13616|13628.3|13619.5|13631.3|13620.6|13625.9|13614.6|220
1649628600000|2022-04-10 22:10:00|13627.8|13620.2|13629.8|13620.1|13632.5|13622.6|13627.5|13616.2|234
1649628900000|2022-04-10 22:15:00|13630.3|13619.8|13629.2|13620.5|13632.7|13622|13627.7|13616.7|157
1649629200000|2022-04-10 22:20:00|13629.4|13619.4|13627.5|13621.4|13631.4|13622.2|13626.9|13617.5|134
1649629500000|2022-04-10 22:25:00|13627.7|13621.2|13627.9|13621|13630.3|13622.2|13626.9|13618.2|124
1649629800000|2022-04-10 22:30:00|13627.1|13622.1|13631.2|13621.7|13631.2|13624.7|13626.9|13620.7|170
1649630100000|2022-04-10 22:35:00|13630.5|13622.5|13628.3|13623.3|13630.5|13624|13628|13621.5|101
1649630400000|2022-04-10 22:40:00|13628.8|13622.8|13632|13625.1|13634.3|13626.3|13628.3|13621.9|171
1649630700000|2022-04-10 22:45:00|13630.8|13625.8|13631|13626|13632.3|13626.4|13630.8|13624.8|123
1649631000000|2022-04-10 22:50:00|13631.2|13626.2|13631.4|13626.4|13634.8|13626.5|13630.9|13622.1|117
1649631300000|2022-04-10 22:55:00|13631.3|13626.3|13630.8|13625.8|13635.2|13626.6|13630.3|13620.8|107
1649631600000|2022-04-10 23:00:00|13630.9|13625.9|13630|13625|13631.5|13626.5|13629.3|13624.3|154
1649631900000|2022-04-10 23:05:00|13629.7|13624.7|13629.1|13624.1|13630.2|13625.2|13628.9|13623.9|154
1649632200000|2022-04-10 23:10:00|13629.2|13624.2|13631.2|13626.2|13631.2|13626.2|13629.1|13624.1|99
1649632500000|2022-04-10 23:15:00|13631|13626|13632.9|13627.9|13633.2|13628.2|13631|13626|100
1649632800000|2022-04-10 23:20:00|13632.8|13627.8|13632.9|13627.9|13633.2|13628.2|13632.6|13627.6|56
1649633100000|2022-04-10 23:25:00|13632.8|13627.8|13634.9|13629.9|13635.6|13630.6|13632.8|13627.8|109
1649633400000|2022-04-10 23:30:00|13635|13630|13633.8|13628.8|13635.5|13630.5|13632.2|13628.6|92
1649633700000|2022-04-10 23:35:00|13633.7|13628.7|13634.4|13629.4|13634.4|13630.7|13632.1|13628.6|65
1649634000000|2022-04-10 23:40:00|13634.7|13629.7|13635.8|13630.8|13635.8|13631.8|13633.1|13629|110
1649634300000|2022-04-10 23:45:00|13635.7|13630.7|13635.5|13630.5|13636.1|13632.6|13633.7|13630.2|74
1649634600000|2022-04-10 23:50:00|13635.4|13630.4|13637.8|13632.8|13637.8|13632.8|13634.2|13630.4|98
1649634900000|2022-04-10 23:55:00|13637.9|13632.9|13636.8|13631.8|13637.9|13633.3|13635|13630.9|106
1649635200000|2022-04-11 00:00:00|13637|13632|13633.2|13631.2|13637.1|13633.6|13632|13628.5|199
1649635500000|2022-04-11 00:05:00|13633.1|13631.1|13636.9|13634.9|13639.2|13635.7|13633.1|13629.6|182
1649635800000|2022-04-11 00:10:00|13638.4|13633.4|13635|13633|13638.8|13635.2|13633.8|13630.3|190
1649636100000|2022-04-11 00:15:00|13635.1|13633.1|13641.2|13636.2|13641.4|13637.8|13634.6|13631.2|173
1649636400000|2022-04-11 00:20:00|13641.3|13636.3|13640.3|13638.3|13643.2|13639.8|13639.9|13636.2|174
1649636700000|2022-04-11 00:25:00|13640.2|13638.2|13639.8|13637.8|13641.4|13638.3|13639.4|13635.9|136
1649637000000|2022-04-11 00:30:00|13639.9|13637.9|13643.4|13638.4|13644.7|13641.5|13639.6|13636.3|130
1649637300000|2022-04-11 00:35:00|13643.5|13638.5|13641.9|13639.9|13645|13641.5|13641.6|13638.3|160
1649637600000|2022-04-11 00:40:00|13641.8|13639.8|13642.2|13640.2|13644.2|13640.7|13641.7|13638.3|122
1649637900000|2022-04-11 00:45:00|13642.1|13640.1|13642.1|13640.1|13643.5|13640.3|13641.5|13638|136
1649638200000|2022-04-11 00:50:00|13642.2|13640.2|13642.2|13640.2|13645.1|13642.5|13642.2|13639.1|152
1649638500000|2022-04-11 00:55:00|13642.3|13640.3|13643.9|13641.9|13644.4|13642|13641.2|13638|136
1649638800000|2022-04-11 01:00:00|13643.8|13641.8|13641|13639|13644.9|13642|13641|13638.2|179
1649639100000|2022-04-11 01:05:00|13640.9|13638.9|13637.7|13635.7|13642.3|13638.9|13637.5|13635|164
1649639400000|2022-04-11 01:10:00|13637.8|13635.8|13639.5|13634.5|13641.2|13637.8|13637.7|13634.4|153
1649639700000|2022-04-11 01:15:00|13639.4|13634.4|13638.5|13633.5|13640.2|13636.6|13636.9|13633.3|123
1649640000000|2022-04-11 01:20:00|13637|13635|13634.3|13632.3|13638.6|13635.1|13634.1|13631.8|171
1649640300000|2022-04-11 01:25:00|13634.2|13632.2|13638|13633|13638|13634.6|13634.2|13630.8|165
1649640600000|2022-04-11 01:30:00|13638.1|13633.1|13645.5|13640.5|13645.5|13641.9|13636.6|13633.1|311
1649640900000|2022-04-11 01:35:00|13644.4|13642.4|13645.8|13643.8|13649.4|13645.8|13644.4|13640.9|288
1649641200000|2022-04-11 01:40:00|13645.9|13643.9|13647.9|13645.9|13649.2|13645.9|13645.5|13641.9|192
1649641500000|2022-04-11 01:45:00|13648|13646|13648.3|13646.3|13650.7|13647.6|13647.7|13644.1|201
1649641800000|2022-04-11 01:50:00|13648.5|13646.5|13649.8|13647.8|13651.3|13647.8|13648.5|13645.3|142
1649642100000|2022-04-11 01:55:00|13649.6|13647.6|13651.7|13646.7|13652|13648.8|13649.6|13646.3|204
1649642400000|2022-04-11 02:00:00|13650.2|13648.2|13656.5|13654.5|13658.1|13654.7|13650|13646.4|284
1649642700000|2022-04-11 02:05:00|13656.4|13654.4|13662.7|13660.7|13664.1|13660.8|13656.4|13653.6|278
1649643000000|2022-04-11 02:10:00|13662.6|13660.6|13658.6|13656.6|13663.9|13660.6|13658.6|13655|233
1649643300000|2022-04-11 02:15:00|13660.1|13655.1|13663.6|13661.6|13665.2|13661.9|13658.5|13655.1|216
1649643600000|2022-04-11 02:20:00|13663.7|13661.7|13659.5|13654.5|13665.3|13661.8|13657.1|13653.7|285
1649643900000|2022-04-11 02:25:00|13658|13656|13658.1|13656.1|13660.2|13657.4|13657.9|13654.7|154
1649644200000|2022-04-11 02:30:00|13658.2|13656.2|13657.1|13655.1|13659.6|13656.2|13655.1|13651.8|162
1649644500000|2022-04-11 02:35:00|13657|13655|13658.6|13656.6|13659.5|13656.9|13656.3|13653.1|112
1649644800000|2022-04-11 02:40:00|13660.1|13655.1|13659.1|13657.1|13660.5|13657.2|13657.6|13654.4|178
1649645100000|2022-04-11 02:45:00|13659.2|13657.2|13659.7|13657.7|13662.3|13658.8|13659.1|13655.9|148
1649645400000|2022-04-11 02:50:00|13659.8|13657.8|13661.2|13659.2|13663.2|13659.6|13659.7|13656.4|192
1649645700000|2022-04-11 02:55:00|13661.1|13659.1|13659.2|13657.2|13662.5|13659.2|13658.9|13655.4|224
1649646000000|2022-04-11 03:00:00|13660.7|13655.7|13661.2|13656.2|13662.8|13659.3|13657|13653.8|258
1649646300000|2022-04-11 03:05:00|13661.1|13656.1|13658.8|13656.8|13661.2|13657.6|13657.5|13653.9|209
1649646600000|2022-04-11 03:10:00|13658.7|13656.7|13659.8|13657.8|13660.3|13657.9|13658.1|13654.7|123
1649646900000|2022-04-11 03:15:00|13659.9|13657.9|13660|13658|13661.5|13658.2|13659.1|13656.4|145
1649647200000|2022-04-11 03:20:00|13660.1|13658.1|13661.7|13659.7|13663.3|13659.7|13659.3|13656|139
1649647500000|2022-04-11 03:25:00|13661.6|13659.6|13662.7|13660.7|13664.4|13660.9|13661.3|13658.2|157
1649647800000|2022-04-11 03:30:00|13662.9|13660.9|13660|13658|13664|13662|13659.6|13656.1|151
1649648100000|2022-04-11 03:35:00|13659.9|13657.9|13659|13657|13662.1|13658.7|13658.7|13655.5|159
1649648400000|2022-04-11 03:40:00|13658.9|13656.9|13659.2|13654.2|13659.2|13656.9|13657|13653.9|96
1649648700000|2022-04-11 03:45:00|13659.1|13654.1|13660.8|13658.8|13661.3|13658.8|13657.5|13654.1|115
1649649000000|2022-04-11 03:50:00|13660.7|13658.7|13659.5|13657.5|13662.3|13659.6|13658.8|13655.9|148
1649649300000|2022-04-11 03:55:00|13659.4|13657.4|13659.5|13657.5|13661.2|13658.5|13659.1|13655.6|123
1649649600000|2022-04-11 04:00:00|13659.4|13657.4|13660|13658|13661.3|13658.7|13659|13655.9|155
1649649900000|2022-04-11 04:05:00|13660.1|13658.1|13655.6|13650.6|13660.5|13658.2|13653.2|13649.9|275
1649650200000|2022-04-11 04:10:00|13655.5|13650.5|13658.9|13656.9|13660.5|13657.1|13653.8|13650.5|211
1649650500000|2022-04-11 04:15:00|13659|13657|13659.9|13657.9|13661.3|13657.9|13658.7|13655.4|127
1649650800000|2022-04-11 04:20:00|13659.8|13657.8|13658.8|13656.8|13662.3|13659.2|13657.7|13654.5|173
1649651100000|2022-04-11 04:25:00|13658.9|13656.9|13657.8|13655.8|13660.2|13657.3|13657.8|13655.1|117
1649651400000|2022-04-11 04:30:00|13657.7|13655.7|13659.8|13657.8|13661.1|13657.8|13657.6|13654.9|161
1649651700000|2022-04-11 04:35:00|13659.7|13657.7|13659.4|13657.4|13660.7|13657.9|13658.9|13655.7|78
1649652000000|2022-04-11 04:40:00|13659.5|13657.5|13658.5|13656.5|13659.5|13657.5|13658.2|13656.2|124
1649652300000|2022-04-11 04:45:00|13658.6|13656.6|13657.7|13655.7|13659.3|13656.9|13657.3|13654.2|90
1649652600000|2022-04-11 04:50:00|13657.6|13655.6|13658|13656|13659.6|13656.5|13656.6|13654.1|134
1649652900000|2022-04-11 04:55:00|13658.2|13656.2|13652.6|13650.6|13658.3|13656.3|13652.6|13649.4|261
1649653200000|2022-04-11 05:00:00|13652.7|13650.7|13653.7|13651.7|13654.9|13651.9|13652.7|13649.9|114
1649653500000|2022-04-11 05:05:00|13653.8|13651.8|13655.2|13653.2|13655.3|13653.3|13653.7|13651.7|103
1649653800000|2022-04-11 05:10:00|13655.1|13653.1|13655.1|13653.1|13655.5|13653.5|13654.7|13652.7|121
1649654100000|2022-04-11 05:15:00|13655|13653|13653.5|13651.5|13656.6|13653.1|13653.2|13649.9|114
1649654400000|2022-04-11 05:20:00|13653.6|13651.6|13656|13654|13657.2|13654|13653.5|13651.5|105
1649654700000|2022-04-11 05:25:00|13655.9|13653.9|13658.2|13656.2|13659.9|13656.4|13655.8|13653.8|112
1649655000000|2022-04-11 05:30:00|13658.1|13656.1|13657|13655|13659.8|13656.2|13656.4|13653.2|183
1649655300000|2022-04-11 05:35:00|13656.8|13654.8|13655.4|13653.4|13657|13655|13653.9|13650.6|170
1649655600000|2022-04-11 05:40:00|13655.5|13653.5|13656.1|13654.1|13656.6|13654.6|13655.4|13653.4|136
1649655900000|2022-04-11 05:45:00|13656.2|13654.2|13655.7|13653.7|13656.5|13654.5|13655.4|13653.4|158
1649656200000|2022-04-11 05:50:00|13655.6|13653.6|13654.7|13652.7|13655.9|13653.9|13654.5|13652.5|149
1649656500000|2022-04-11 05:55:00|13654.8|13652.8|13655.8|13653.8|13656.1|13654.1|13654.5|13652.5|162
1649656800000|2022-04-11 06:00:00|13655.9|13653.9|13655.5|13653.5|13657.3|13654.2|13655|13651.6|183
1649657100000|2022-04-11 06:05:00|13655.4|13653.4|13656|13654|13657.7|13654.8|13655.4|13652.5|174
1649657400000|2022-04-11 06:10:00|13655.9|13653.9|13656.5|13654.5|13656.8|13654.8|13655.3|13653.3|139
1649657700000|2022-04-11 06:15:00|13656.4|13654.4|13660.2|13658.2|13660.6|13658.6|13656.3|13654.3|169
1649658000000|2022-04-11 06:20:00|13660.1|13658.1|13662.5|13660.5|13663.7|13661.7|13659.9|13657.9|165
1649658300000|2022-04-11 06:25:00|13662.4|13660.4|13664.4|13659.4|13667.1|13663.7|13661.2|13657.7|214
1649658600000|2022-04-11 06:30:00|13663.4|13661.4|13663.7|13661.7|13666.4|13662.8|13662.5|13658.9|194
1649658900000|2022-04-11 06:35:00|13663.6|13661.6|13665.6|13663.6|13667.1|13663.8|13663.5|13660|192
1649659200000|2022-04-11 06:40:00|13665.5|13663.5|13666.6|13664.6|13668.2|13664.8|13665.5|13662|146
1649659500000|2022-04-11 06:45:00|13666.5|13664.5|13667.9|13665.9|13669.2|13665.9|13666.4|13663.2|171
1649659800000|2022-04-11 06:50:00|13667.8|13665.8|13668.2|13663.2|13669.2|13666|13666.5|13663.1|138
1649660100000|2022-04-11 06:55:00|13666.7|13664.7|13667.9|13665.9|13669.4|13666.1|13666.4|13663|130
1649660400000|2022-04-11 07:00:00|13667.8|13665.8|13668.7|13666.7|13670.8|13667.4|13667.1|13663.5|329
1649660700000|2022-04-11 07:05:00|13668.8|13666.8|13669.6|13667.6|13675.4|13672|13668.6|13665.1|262
1649661000000|2022-04-11 07:10:00|13669.5|13667.5|13669.1|13667.1|13671.2|13667.8|13668|13664.6|206
1649661300000|2022-04-11 07:15:00|13669.2|13667.2|13668.4|13666.4|13670.7|13667.8|13667.3|13665.2|215
1649661600000|2022-04-11 07:20:00|13668.3|13666.3|13665.5|13663.5|13668.4|13666.4|13665.4|13662.1|245
1649661900000|2022-04-11 07:25:00|13665.6|13663.6|13660.1|13658.1|13666.1|13663.6|13660.1|13656.7|355
1649662200000|2022-04-11 07:30:00|13660.2|13658.2|13660.1|13658.1|13662.8|13659.4|13658.5|13655.2|420
1649662500000|2022-04-11 07:35:00|13660.2|13658.2|13656.1|13654.1|13662.4|13658.8|13656.1|13653.8|271
1649662800000|2022-04-11 07:40:00|13656.2|13654.2|13656.6|13654.6|13658.3|13655.7|13656.2|13652.9|280
1649663100000|2022-04-11 07:45:00|13656.5|13654.5|13654.6|13652.6|13657.2|13655.2|13654.1|13652.1|244
1649663400000|2022-04-11 07:50:00|13654.5|13652.5|13651.5|13649.5|13657|13653.8|13651.2|13649.2|245
1649663700000|2022-04-11 07:55:00|13651.6|13649.6|13653.5|13651.5|13655|13652.5|13650.4|13647.4|286
1649664000000|2022-04-11 08:00:00|13653.4|13651.4|13655.2|13653.2|13657|13653.6|13653.4|13650.4|287
1649664300000|2022-04-11 08:05:00|13655.3|13653.3|13653|13651|13657|13653.9|13652|13650|232
1649664600000|2022-04-11 08:10:00|13653.1|13651.1|13650.9|13648.9|13654|13651.7|13650.1|13646.9|296
1649664900000|2022-04-11 08:15:00|13651|13649|13650.7|13648.7|13653.2|13650.2|13649.7|13647.3|286
1649665200000|2022-04-11 08:20:00|13650.9|13648.9|13653.9|13651.9|13657.5|13654.1|13650.9|13648.9|326
1649665500000|2022-04-11 08:25:00|13653.8|13651.8|13649.5|13647.5|13654.6|13651.8|13649.3|13645.8|288
1649665800000|2022-04-11 08:30:00|13649.6|13647.6|13651.5|13649.5|13652.9|13649.7|13649.4|13645.8|278
1649666100000|2022-04-11 08:35:00|13651.6|13649.6|13652|13650|13654.6|13651.1|13651.4|13648|232
1649666400000|2022-04-11 08:40:00|13652.1|13650.1|13650.6|13648.6|13653.6|13650.2|13650.4|13647.5|222
1649666700000|2022-04-11 08:45:00|13650.5|13648.5|13649.4|13647.4|13651.9|13649|13649.2|13646.6|191
1649667000000|2022-04-11 08:50:00|13649.5|13647.5|13649.9|13647.9|13651.5|13648.2|13649.3|13646.4|165
1649667300000|2022-04-11 08:55:00|13650|13648|13651.3|13649.3|13653.5|13650.3|13649.8|13646.6|184
1649667600000|2022-04-11 09:00:00|13651.2|13649.2|13652.6|13650.6|13655.8|13652.4|13650.6|13647|272
1649667900000|2022-04-11 09:05:00|13652.7|13650.7|13652.6|13650.6|13654.7|13651.1|13651.6|13648.1|172
1649668200000|2022-04-11 09:10:00|13652.7|13650.7|13653.7|13651.7|13655.6|13652.1|13651.7|13648.4|167
1649668500000|2022-04-11 09:15:00|13653.8|13651.8|13652.9|13650.9|13655.7|13652.5|13652.5|13650.2|183
1649668800000|2022-04-11 09:20:00|13653|13651|13650.6|13648.6|13653|13651|13650.4|13648.4|184
1649669100000|2022-04-11 09:25:00|13650.5|13648.5|13647.8|13645.8|13651.3|13648.8|13647.8|13644.5|166
1649669400000|2022-04-11 09:30:00|13647.7|13645.7|13644.8|13642.8|13649.5|13646|13644.3|13641|214
1649669700000|2022-04-11 09:35:00|13646.3|13641.3|13642.5|13640.5|13647|13643.7|13642.4|13639|164
1649670000000|2022-04-11 09:40:00|13642.6|13640.6|13642.7|13640.7|13645.1|13641.5|13642.5|13639.3|120
1649670300000|2022-04-11 09:45:00|13642.6|13640.6|13644.9|13642.9|13646.4|13643.3|13642.5|13639.3|218
1649670600000|2022-04-11 09:50:00|13645|13643|13645.2|13640.2|13646.4|13643.4|13643.5|13639.6|203
1649670900000|2022-04-11 09:55:00|13643.8|13641.8|13642|13637|13645.9|13641.8|13639.7|13636.3|251
1649671200000|2022-04-11 10:00:00|13641.9|13636.9|13642.2|13637.2|13644.4|13641.1|13639.5|13635.9|263
1649671500000|2022-04-11 10:05:00|13642.3|13637.3|13639.7|13637.7|13642.4|13639|13639.6|13636.1|181
1649671800000|2022-04-11 10:10:00|13639.8|13637.8|13639.6|13634.6|13641.8|13638.2|13637.6|13634.6|190
1649672100000|2022-04-11 10:15:00|13639.7|13634.7|13639.1|13637.1|13640.6|13637.2|13637.7|13634.4|200
1649672400000|2022-04-11 10:20:00|13639.2|13637.2|13640.4|13638.4|13641.8|13638.7|13638.3|13635|273
1649672700000|2022-04-11 10:25:00|13640.3|13638.3|13641.6|13639.6|13644.4|13641|13640.1|13636.6|199
1649673000000|2022-04-11 10:30:00|13643.3|13638.3|13643.2|13641.2|13645.5|13642.1|13641.3|13637.7|243
1649673300000|2022-04-11 10:35:00|13643.3|13641.3|13644.9|13642.9|13646.4|13643.2|13643.2|13640.1|180
1649673600000|2022-04-11 10:40:00|13644.8|13642.8|13645.5|13643.5|13647.3|13643.9|13644.2|13642.2|204
1649673900000|2022-04-11 10:45:00|13645.4|13643.4|13645.6|13643.6|13648.4|13645.4|13645.1|13641.6|309
1649674200000|2022-04-11 10:50:00|13645.5|13643.5|13642.7|13640.7|13646.5|13643.6|13642|13640|230
1649674500000|2022-04-11 10:55:00|13642.8|13640.8|13640.3|13638.3|13643|13640.9|13639.6|13637.6|170
1649674800000|2022-04-11 11:00:00|13640.2|13638.2|13640.8|13638.8|13641.8|13638.9|13639.9|13636.6|132
1649675100000|2022-04-11 11:05:00|13640.7|13638.7|13643|13641|13644.7|13642|13640.4|13638.4|122
1649675400000|2022-04-11 11:10:00|13643.1|13641.1|13644.7|13642.7|13647.1|13643.6|13642.7|13640.7|91
1649675700000|2022-04-11 11:15:00|13644.6|13642.6|13644.9|13642.9|13646.4|13643.2|13643.6|13640.4|169
1649676000000|2022-04-11 11:20:00|13645|13643|13645.6|13643.6|13647.2|13644.2|13644.7|13641.7|139
1649676300000|2022-04-11 11:25:00|13645.7|13643.7|13646.6|13644.6|13648.4|13645.7|13645.7|13642.6|168
1649676600000|2022-04-11 11:30:00|13646.7|13644.7|13647.3|13645.3|13649.3|13645.9|13646.2|13642.7|218
1649676900000|2022-04-11 11:35:00|13648.8|13643.8|13649.4|13644.4|13649.5|13645.9|13646.1|13642.7|181
1649677200000|2022-04-11 11:40:00|13649.5|13644.5|13648.4|13643.4|13650.1|13646.5|13646|13642.5|204
1649677500000|2022-04-11 11:45:00|13648.5|13643.5|13646.5|13644.5|13648.8|13645.5|13646.3|13642.7|141
1649677800000|2022-04-11 11:50:00|13646.6|13644.6|13646.5|13641.5|13648.5|13645.3|13645|13641.1|158
1649678100000|2022-04-11 11:55:00|13645|13643|13644.5|13642.5|13646.8|13643.4|13643.3|13639.6|217
1649678400000|2022-04-11 12:00:00|13644.6|13642.6|13645.3|13643.3|13648.5|13645.1|13644.5|13641.1|261
1649678700000|2022-04-11 12:05:00|13645.2|13643.2|13646|13644|13649.5|13646.1|13645.2|13642.1|200
1649679000000|2022-04-11 12:10:00|13645.9|13643.9|13648.1|13646.1|13651|13647.6|13645.6|13642.1|190
1649679300000|2022-04-11 12:15:00|13648.2|13646.2|13647.8|13645.8|13651.2|13647.6|13647.4|13644.1|192
1649679600000|2022-04-11 12:20:00|13647.9|13645.9|13648.7|13643.7|13649.2|13645.9|13646.2|13642.8|250
1649679900000|2022-04-11 12:25:00|13647.3|13645.3|13647.7|13645.7|13649.1|13645.9|13646.9|13643.4|213
1649680200000|2022-04-11 12:30:00|13647.8|13645.8|13648.6|13646.6|13649.9|13646.6|13646.9|13643.7|206
1649680500000|2022-04-11 12:35:00|13648.3|13646.3|13650.3|13648.3|13651.4|13648.3|13646.9|13643.4|242
1649680800000|2022-04-11 12:40:00|13650.2|13648.2|13646.9|13644.9|13650.6|13648.2|13646.8|13643.8|173
1649681100000|2022-04-11 12:45:00|13646.8|13644.8|13644|13642|13647.8|13645.8|13643|13639.6|240
1649681400000|2022-04-11 12:50:00|13644.1|13642.1|13643.1|13641.1|13645.9|13642.4|13642.4|13639|173
1649681700000|2022-04-11 12:55:00|13643|13641|13644.7|13642.7|13646.9|13644.5|13642.6|13640.6|211
1649682000000|2022-04-11 13:00:00|13644.8|13642.8|13645.8|13643.8|13646.3|13644.2|13643.8|13641.2|169
1649682300000|2022-04-11 13:05:00|13645.7|13643.7|13644.2|13642.2|13646.2|13643.8|13642.9|13639.6|206
1649682600000|2022-04-11 13:10:00|13644.3|13642.3|13645.9|13643.9|13649.7|13646.3|13643.6|13641.6|267
1649682900000|2022-04-11 13:15:00|13646|13644|13648.1|13643.1|13648.4|13644|13643.8|13640.7|255
1649683200000|2022-04-11 13:20:00|13648|13643|13647.5|13642.5|13649.8|13644.9|13646.2|13642.2|308
1649683500000|2022-04-11 13:25:00|13647.6|13642.6|13650.3|13648.3|13651.8|13648.7|13645.8|13642.1|294
1649683800000|2022-04-11 13:30:00|13650.4|13648.4|13650.9|13648.9|13654|13650.7|13648.2|13644.6|309
1649684100000|2022-04-11 13:35:00|13650.8|13648.8|13651.8|13649.8|13653.1|13650.7|13649.7|13646.5|230
1649684400000|2022-04-11 13:40:00|13651.9|13649.9|13649.5|13647.5|13653.8|13650.3|13649.3|13646.7|230
1649684700000|2022-04-11 13:45:00|13649.4|13647.4|13650|13648|13651.9|13649.1|13649.3|13646.1|224
1649685000000|2022-04-11 13:50:00|13650.1|13648.1|13650.1|13648.1|13652.7|13649.2|13647.9|13644.4|298
1649685300000|2022-04-11 13:55:00|13651.7|13646.7|13653.6|13651.6|13655.2|13651.8|13650.1|13646.5|356
1649685600000|2022-04-11 14:00:00|13653.7|13651.7|13652.3|13650.3|13657|13653.8|13651.9|13648.5|357
1649685900000|2022-04-11 14:05:00|13652.2|13650.2|13651.2|13649.2|13654.7|13651.3|13650.3|13647.2|351
1649686200000|2022-04-11 14:10:00|13651.5|13649.5|13650|13648|13652.7|13649.5|13647.9|13645.4|344
1649686500000|2022-04-11 14:15:00|13649.9|13647.9|13650.9|13648.9|13652.3|13649.4|13648.9|13645.6|180
1649686800000|2022-04-11 14:20:00|13651|13649|13650.1|13648.1|13654.9|13651.3|13650.1|13646.6|204
1649687100000|2022-04-11 14:25:00|13649.9|13647.9|13651.5|13649.5|13652.2|13650.2|13649.4|13646.4|191
1649687400000|2022-04-11 14:30:00|13651.6|13649.6|13650|13648|13652.2|13649.9|13648.9|13646.9|220
1649687700000|2022-04-11 14:35:00|13649.9|13647.9|13650.5|13648.5|13653.5|13649.7|13649.9|13647.2|195
1649688000000|2022-04-11 14:40:00|13650.6|13648.6|13652.4|13647.4|13653.5|13650.7|13650.3|13647.4|167
1649688300000|2022-04-11 14:45:00|13650.9|13648.9|13647.8|13645.8|13651.8|13648.9|13647.5|13644.5|199
1649688600000|2022-04-11 14:50:00|13647.7|13645.7|13649.4|13644.4|13654.1|13650.3|13647.7|13644.3|272
1649688900000|2022-04-11 14:55:00|13649.3|13644.3|13647.5|13645.5|13649.8|13646.5|13646.6|13643.1|248
1649689200000|2022-04-11 15:00:00|13647.4|13645.4|13646.6|13644.6|13649.9|13646.7|13646.6|13643.3|214
1649689500000|2022-04-11 15:05:00|13646.7|13644.7|13649.9|13647.9|13651.9|13648|13646.6|13643.1|221
1649689800000|2022-04-11 15:10:00|13650.1|13648.1|13652.9|13647.9|13653.5|13649.7|13648.6|13644.7|259
1649690100000|2022-04-11 15:15:00|13653|13648|13651.8|13649.8|13654.7|13651.4|13651.3|13648|196
1649690400000|2022-04-11 15:20:00|13651.9|13649.9|13653.9|13651.9|13655.5|13651.9|13651|13647.8|195
1649690700000|2022-04-11 15:25:00|13653.8|13651.8|13654.1|13652.1|13657.1|13653.5|13653.8|13650.5|178
1649691000000|2022-04-11 15:30:00|13654|13652|13652.1|13650.1|13654.5|13652.4|13652.1|13649.5|152
1649691300000|2022-04-11 15:35:00|13652.2|13650.2|13653.3|13651.3|13654.5|13651.3|13651.4|13649.4|120
1649691600000|2022-04-11 15:40:00|13653.4|13651.4|13652.8|13650.8|13654.1|13651.6|13652.5|13649|136
1649691900000|2022-04-11 15:45:00|13652.7|13650.7|13655.7|13653.7|13656.6|13653.7|13652.5|13650.5|111
1649692200000|2022-04-11 15:50:00|13655.6|13653.6|13656.6|13654.6|13658.5|13655.4|13655.6|13653.1|147
1649692500000|2022-04-11 15:55:00|13656.5|13654.5|13657.6|13655.6|13657.7|13655.7|13656.4|13654.4|139
1649692800000|2022-04-11 16:00:00|13657.7|13655.7|13660.2|13655.2|13660.2|13656.8|13657.4|13654.3|108
1649693100000|2022-04-11 16:05:00|13660.1|13655.1|13658.7|13656.7|13660.4|13656.8|13658.3|13654.9|119
1649693400000|2022-04-11 16:10:00|13658.6|13656.6|13658.8|13656.8|13660.3|13656.9|13658.3|13654.9|101
1649693700000|2022-04-11 16:15:00|13658.7|13656.7|13658.4|13656.4|13660.1|13656.9|13658.3|13654.9|99
1649694000000|2022-04-11 16:20:00|13658.3|13656.3|13658.6|13656.6|13660.1|13656.7|13658.3|13654.8|88
1649694300000|2022-04-11 16:25:00|13658.7|13656.7|13658.2|13656.2|13658.7|13656.7|13658.1|13656.1|61
1649694600000|2022-04-11 16:30:00|13659.5|13654.5|13655.6|13653.6|13659.9|13656.5|13655.5|13652.3|84
1649694900000|2022-04-11 16:35:00|13655.5|13653.5|13657.4|13652.4|13658|13653.5|13654.2|13650.8|135
1649695200000|2022-04-11 16:40:00|13657.3|13652.3|13657.9|13652.9|13658|13653.8|13655.7|13652.1|94
1649695500000|2022-04-11 16:45:00|13658|13653|13655.3|13653.3|13658|13653.5|13655.3|13651.8|59
1649695800000|2022-04-11 16:50:00|13656.9|13651.9|13659.6|13654.6|13660|13656.5|13656.8|13651.8|104
1649696100000|2022-04-11 16:55:00|13659.5|13654.5|13660.2|13655.2|13660.2|13656.6|13657.5|13654|75
1649696400000|2022-04-11 17:00:00|13660.1|13655.1|13656.2|13651.2|13660.1|13656.6|13654.7|13651.1|164
1649696700000|2022-04-11 17:05:00|13656.3|13651.3|13654.6|13649.6|13656.3|13652.3|13653.2|13648.2|164
1649697000000|2022-04-11 17:10:00|13654.5|13649.5|13657.2|13652.2|13657.4|13652.4|13653.2|13649.5|104
1649697300000|2022-04-11 17:15:00|13657.3|13652.3|13659.5|13654.5|13659.6|13655.7|13657.2|13652.2|101
1649697600000|2022-04-11 17:20:00|13659.6|13654.6|13659.7|13654.7|13660|13656.3|13658.2|13654.4|87
1649697900000|2022-04-11 17:25:00|13659.6|13654.6|13659.3|13654.3|13659.7|13656|13658|13654.2|89
1649698200000|2022-04-11 17:30:00|13659.2|13654.2|13658.1|13653.1|13659.3|13655|13656.7|13653.1|95
1649698500000|2022-04-11 17:35:00|13658|13653|13658.2|13653.2|13658.4|13654.7|13655.8|13651.4|103
1649698800000|2022-04-11 17:40:00|13658.3|13653.3|13656.8|13651.8|13658.6|13654.9|13654.8|13651|98
1649699100000|2022-04-11 17:45:00|13656.9|13651.9|13655.5|13653.5|13657.4|13653.8|13654.9|13651.4|116
1649699400000|2022-04-11 17:50:00|13655.6|13653.6|13659|13654|13659.2|13655.7|13655.5|13652.1|98
1649699700000|2022-04-11 17:55:00|13659.1|13654.1|13659|13654|13659.4|13655.8|13657.1|13653.5|98
1649700000000|2022-04-11 18:00:00|13657.4|13655.4|13657.2|13655.2|13659|13655.5|13657.2|13653.7|81
1649700300000|2022-04-11 18:05:00|13657.1|13655.1|13655.9|13650.9|13658.9|13655.4|13654.2|13650.6|104
1649700600000|2022-04-11 18:10:00|13656|13651|13654.5|13652.5|13656|13652.5|13654.2|13650.7|61
1649700900000|2022-04-11 18:15:00|13655.9|13650.9|13655.9|13650.9|13656|13652.6|13654.4|13650.8|43
1649701200000|2022-04-11 18:20:00|13656|13651|13656|13651|13656.2|13652.6|13654.4|13650.7|73
1649701500000|2022-04-11 18:25:00|13656.1|13651.1|13655.9|13650.9|13656.1|13652.5|13654.2|13650.7|78
1649701800000|2022-04-11 18:30:00|13656|13651|13653.8|13648.8|13656|13652.4|13652.3|13648.7|78
1649702100000|2022-04-11 18:35:00|13653.7|13648.7|13653.9|13648.9|13654.1|13650.4|13652.2|13648.7|76
1649702400000|2022-04-11 18:40:00|13653.8|13648.8|13653.9|13648.9|13654|13650.3|13652.1|13648.6|71
1649702700000|2022-04-11 18:45:00|13654|13649|13651.9|13646.9|13654.2|13650.6|13651.5|13646.8|93
1649703000000|2022-04-11 18:50:00|13651.7|13646.7|13652.6|13647.6|13652.9|13649.5|13650.3|13646.7|81
1649703300000|2022-04-11 18:55:00|13652.7|13647.7|13654.2|13649.2|13656.7|13652|13652.5|13647.6|158
1649703600000|2022-04-11 19:00:00|13654.3|13649.3|13653.5|13648.5|13654.7|13650.6|13652.5|13647.5|139
1649703900000|2022-04-11 19:05:00|13653.4|13648.4|13652.1|13647.1|13653.6|13648.6|13650.4|13646.8|109
1649704200000|2022-04-11 19:10:00|13652.2|13647.2|13650.9|13645.9|13652.2|13647.5|13648.9|13645.1|120
1649704500000|2022-04-11 19:15:00|13650.8|13645.8|13652|13647|13652.1|13648.5|13650.4|13645.7|89
1649704800000|2022-04-11 19:20:00|13651.9|13646.9|13651.6|13646.6|13652|13647|13651.6|13646.6|71
1649705100000|2022-04-11 19:25:00|13651.7|13646.7|13653.5|13648.5|13653.8|13648.8|13650.6|13646.6|122
1649705400000|2022-04-11 19:30:00|13653.6|13648.6|13653.6|13648.6|13653.8|13648.8|13652.4|13647.4|126
1649705700000|2022-04-11 19:35:00|13653.8|13648.8|13653.7|13648.7|13653.9|13648.9|13653.4|13648.4|116
1649706000000|2022-04-11 19:40:00|13653.8|13648.8|13653.5|13648.5|13654.2|13650.7|13652.5|13648|106
1649706300000|2022-04-11 19:45:00|13653.6|13648.6|13654.2|13649.2|13655.6|13651.6|13653.5|13648.6|86
1649706600000|2022-04-11 19:50:00|13654.5|13649.5|13656.5|13651.5|13656.6|13653.1|13653.1|13649.3|133
1649706900000|2022-04-11 19:55:00|13656.6|13651.6|13654.8|13649.8|13657.1|13653.2|13653.7|13649.1|203
1649707200000|2022-04-11 20:00:00|13654.6|13649.6|13654.6|13649.6|13655.1|13650.1|13654.5|13649.5|124
1649707500000|2022-04-11 20:05:00|13654.7|13649.7|13655.6|13650.6|13655.8|13650.8|13654.4|13649.4|82
1649707800000|2022-04-11 20:10:00|13655.7|13650.7|13655.6|13650.6|13655.9|13650.9|13655.4|13650.4|67
1649708100000|2022-04-11 20:15:00|13655.8|13650.8|13656.2|13651.2|13656.5|13651.5|13655.5|13650.5|84
1649708400000|2022-04-11 20:20:00|13656.1|13651.1|13656.1|13651.1|13656.4|13652.8|13654.7|13651|61
1649708700000|2022-04-11 20:25:00|13656.2|13651.2|13656.2|13651.2|13656.3|13652.7|13654.2|13650.8|57
1649709000000|2022-04-11 20:30:00|13656.1|13651.1|13656.1|13651.1|13656.5|13651.5|13655.8|13650.8|90
1649709300000|2022-04-11 20:35:00|13656.2|13651.2|13656|13651|13656.5|13652.4|13654.4|13650.9|63
1649709600000|2022-04-11 20:40:00|13655.9|13650.9|13656.4|13651.4|13656.4|13651.4|13655.9|13650.9|68
1649709900000|2022-04-11 20:45:00|13656.3|13651.3|13653.2|13648.2|13656.6|13651.6|13651|13646|181
1649710200000|2022-04-11 20:50:00|13653.1|13648.1|13653.9|13648.9|13654.4|13649.4|13652.5|13647.5|111
1649710500000|2022-04-11 20:55:00|13654.2|13649.2|13653.4|13648.4|13655.5|13649.9|13652.9|13646.8|145
1649710800000|2022-04-11 21:00:00|13653.5|13648.5|13653.2|13648.2|13654.5|13648.6|13653|13646.9|30
1649711100000|2022-04-11 21:05:00|13654.6|13647.2|13653.9|13647.3|13655|13648.1|13653.1|13645.2|90
1649711400000|2022-04-11 21:10:00|13655.1|13644.5|13655.3|13645|13657.7|13648.4|13653.1|13642.3|138
1649711700000|2022-04-11 21:15:00|13655|13645.4|13653.3|13648.3|13656.1|13648.3|13652.9|13644.3|77
1649712000000|2022-04-11 21:20:00|13654.7|13645.4|13654.6|13646.4|13658.3|13648.3|13652.9|13643.4|89
1649712300000|2022-04-11 21:25:00|13654.7|13646.3|13653.7|13646.9|13656.6|13648.3|13653|13644.7|116
1649712600000|2022-04-11 21:30:00|13655.7|13645.3|13653.6|13646.9|13657.1|13648.2|13652.7|13644.8|197
1649712900000|2022-04-11 21:35:00|13653.9|13646.6|13652.8|13647.8|13658.3|13648.3|13652.6|13642.3|126
1649713200000|2022-04-11 21:40:00|13652.9|13647.9|13652.9|13647.9|13656.3|13648.3|13652.6|13644.6|110
1649713500000|2022-04-11 21:45:00|13653.9|13647.8|13655.5|13646.8|13656|13649|13652.9|13645.6|99
1649713800000|2022-04-11 21:50:00|13654|13646.6|13653.6|13648.6|13655.8|13648.8|13652.8|13645.6|116
1649714100000|2022-04-11 21:55:00|13655.3|13647.2|13654.7|13646.8|13656.3|13648.4|13652.4|13644.9|146
1649714400000|2022-04-11 22:00:00|13656.6|13644.6|13652.4|13647.4|13656.8|13647.7|13652|13643.6|173
1649714700000|2022-04-11 22:05:00|13652.3|13647.3|13654.6|13645.4|13655.3|13647.8|13652|13645.4|139
1649715000000|2022-04-11 22:10:00|13653.9|13645.8|13653|13646.8|13654.5|13647.6|13651.9|13645.6|137
1649715300000|2022-04-11 22:15:00|13652.3|13647.3|13652.3|13647.3|13653.6|13647.7|13651.8|13646.3|130
1649715600000|2022-04-11 22:20:00|13652.2|13647.2|13652.2|13647.2|13654.7|13649|13651.9|13646.4|159
1649715900000|2022-04-11 22:25:00|13652.1|13647.1|13652|13647|13655.1|13647.6|13651.9|13645.6|80
1649716200000|2022-04-11 22:30:00|13652.1|13647.1|13652.2|13647.2|13652.7|13647.7|13651.8|13646.8|70
1649716500000|2022-04-11 22:35:00|13652.1|13647.1|13652.1|13647.1|13653.8|13647.5|13652|13646.3|76
1649716800000|2022-04-11 22:40:00|13652.2|13647.2|13652.4|13647.4|13653.9|13648|13652|13646.5|116
1649717100000|2022-04-11 22:45:00|13652.3|13647.3|13652.6|13647.6|13655|13648.6|13652.3|13646.5|120
1649717400000|2022-04-11 22:50:00|13652.7|13647.7|13652.9|13647.9|13655.5|13648.7|13652.4|13645.7|85
1649717700000|2022-04-11 22:55:00|13652.7|13647.7|13654|13649|13655.8|13649|13652.5|13646.6|94
1649718000000|2022-04-11 23:00:00|13653.7|13648.7|13653.6|13648.6|13653.8|13648.8|13653.1|13648.1|64
1649718300000|2022-04-11 23:05:00|13653.7|13648.7|13654.4|13649.4|13654.7|13649.7|13653.7|13648.7|85
1649718600000|2022-04-11 23:10:00|13654.5|13649.5|13655|13650|13655.1|13650.1|13654.3|13649.3|70
1649718900000|2022-04-11 23:15:00|13654.7|13649.7|13653.8|13648.8|13654.9|13651.3|13653.1|13648.6|80
1649719200000|2022-04-11 23:20:00|13653.9|13648.9|13654.7|13649.7|13654.8|13650.5|13652.2|13648.6|133
1649719500000|2022-04-11 23:25:00|13654.8|13649.8|13655.5|13653.5|13657.7|13653.8|13654.6|13649.6|96
1649719800000|2022-04-11 23:30:00|13655.4|13653.4|13657.8|13655.8|13659.6|13656.1|13655.4|13652|86
1649720100000|2022-04-11 23:35:00|13657.9|13655.9|13657.8|13655.8|13659.5|13656|13657.8|13654.4|40
1649720400000|2022-04-11 23:40:00|13657.9|13655.9|13659.5|13654.5|13659.6|13656|13657.7|13654.2|77
1649720700000|2022-04-11 23:45:00|13659.6|13654.6|13659.9|13654.9|13660.4|13656.5|13657.9|13654.4|113
1649721000000|2022-04-11 23:50:00|13660.3|13655.3|13659.9|13654.9|13660.3|13656.4|13658.1|13654.7|70
1649721300000|2022-04-11 23:55:00|13658.4|13656.4|13658.3|13653.3|13660|13656.4|13655.9|13652.3|119
1649721600000|2022-04-12 00:00:00|13658.2|13653.2|13656.8|13654.8|13658.3|13654.8|13655|13651.6|228
1649721900000|2022-04-12 00:05:00|13656.7|13654.7|13653.9|13651.9|13658.9|13655.6|13652.8|13649.2|203
1649722200000|2022-04-12 00:10:00|13654|13652|13650.6|13648.6|13655.9|13652.5|13648.6|13645.3|224
1649722500000|2022-04-12 00:15:00|13650.5|13648.5|13656.9|13651.9|13656.9|13653.4|13650.5|13648|119
1649722800000|2022-04-12 00:20:00|13657|13652|13653.7|13651.7|13657|13653.6|13653.5|13650|115
1649723100000|2022-04-12 00:25:00|13653.6|13651.6|13655|13653|13656|13653.1|13653.4|13650|138
1649723400000|2022-04-12 00:30:00|13654.9|13652.9|13656.7|13654.7|13656.9|13654.9|13654|13650.5|165
1649723700000|2022-04-12 00:35:00|13656.8|13654.8|13657.7|13655.7|13659.1|13655.9|13656.8|13653.6|116
1649724000000|2022-04-12 00:40:00|13657.8|13655.8|13659.9|13657.9|13660.1|13658|13657.7|13655.1|116
1649724300000|2022-04-12 00:45:00|13660|13658|13663.7|13661.7|13665.2|13661.8|13659.9|13657.9|128
1649724600000|2022-04-12 00:50:00|13663.9|13661.9|13662|13660|13664.1|13662.1|13661.3|13657.7|127
1649724900000|2022-04-12 00:55:00|13662.1|13660.1|13660.3|13658.3|13663.5|13660.4|13658.7|13655.4|210
1649725200000|2022-04-12 01:00:00|13661.8|13656.8|13663.6|13661.6|13665.1|13661.8|13660.4|13656.8|181
1649725500000|2022-04-12 01:05:00|13663.5|13661.5|13659.2|13657.2|13664.7|13661.8|13659.1|13656.9|170
1649725800000|2022-04-12 01:10:00|13659.1|13657.1|13660.9|13658.9|13663.2|13660.1|13657.9|13654.9|187
1649726100000|2022-04-12 01:15:00|13661.2|13659.2|13662.2|13660.2|13664.9|13661.7|13661.2|13657.7|131
1649726400000|2022-04-12 01:20:00|13662.3|13660.3|13663.7|13661.7|13664.2|13661.9|13660.9|13658.8|169
1649726700000|2022-04-12 01:25:00|13663.8|13661.8|13664.3|13659.3|13664.4|13661.8|13661.6|13658.9|135
1649727000000|2022-04-12 01:30:00|13664.4|13659.4|13660.5|13658.5|13664.4|13661.1|13660.5|13657.2|159
1649727300000|2022-04-12 01:35:00|13660.6|13658.6|13659.6|13657.6|13661.2|13658.8|13658.8|13655.5|114
1649727600000|2022-04-12 01:40:00|13659.7|13657.7|13659.7|13657.7|13662.4|13659.4|13659.6|13657.4|111
1649727900000|2022-04-12 01:45:00|13659.8|13657.8|13659.4|13657.4|13660.9|13658.9|13659.4|13657.4|77
1649728200000|2022-04-12 01:50:00|13659.5|13657.5|13658.8|13656.8|13660.2|13657.5|13657.4|13654|196
1649728500000|2022-04-12 01:55:00|13658.6|13656.6|13660.3|13658.3|13660.8|13658.8|13657.9|13654.3|131
1649728800000|2022-04-12 02:00:00|13660.2|13658.2|13659.7|13657.7|13660.6|13658.6|13659.2|13657.2|89
1649729100000|2022-04-12 02:05:00|13659.8|13657.8|13658.7|13656.7|13660.7|13658.7|13658.7|13656.7|77
1649729400000|2022-04-12 02:10:00|13658.8|13656.8|13657.1|13655.1|13661.1|13657.4|13656.7|13654.7|125
1649729700000|2022-04-12 02:15:00|13656.9|13654.9|13656.9|13654.9|13658.9|13655.7|13655.5|13652.2|212
1649730000000|2022-04-12 02:20:00|13657|13655|13657.1|13655.1|13657.3|13655.3|13656.6|13654.6|142
1649730300000|2022-04-12 02:25:00|13657|13655|13656.2|13654.2|13658.4|13655.3|13656.2|13653.4|121
1649730600000|2022-04-12 02:30:00|13656.1|13654.1|13651.6|13649.6|13656.3|13654.3|13651.6|13648.4|147
1649730900000|2022-04-12 02:35:00|13651.7|13649.7|13651.5|13649.5|13653.7|13650.8|13651.2|13648.3|142
1649731200000|2022-04-12 02:40:00|13651.8|13649.8|13651.5|13649.5|13653.9|13650.5|13651.4|13648.5|98
1649731500000|2022-04-12 02:45:00|13651.4|13649.4|13652.9|13650.9|13653|13651|13651.3|13649.3|98
1649731800000|2022-04-12 02:50:00|13653|13651|13653.7|13648.7|13654.9|13651.6|13651.6|13648.2|147
1649732100000|2022-04-12 02:55:00|13653.5|13648.5|13652.6|13650.6|13654.6|13651.2|13651.9|13648.5|131
1649732400000|2022-04-12 03:00:00|13652.7|13650.7|13653.1|13648.1|13654.3|13650.8|13651.5|13647.9|161
1649732700000|2022-04-12 03:05:00|13653.2|13648.2|13650.4|13648.4|13653.3|13650|13650.4|13647.7|116
1649733000000|2022-04-12 03:10:00|13650.6|13648.6|13650.9|13648.9|13652.6|13649.3|13650.3|13647.2|97
1649733300000|2022-04-12 03:15:00|13651|13649|13651.6|13649.6|13652.9|13649.9|13650.7|13647.2|115
1649733600000|2022-04-12 03:20:00|13651.7|13649.7|13653.1|13651.1|13653.3|13651.3|13651|13647.5|105
1649733900000|2022-04-12 03:25:00|13653|13651|13654|13652|13655|13653|13653|13651|110
1649734200000|2022-04-12 03:30:00|13653.9|13651.9|13652.7|13650.7|13655.5|13652.4|13652.7|13650.5|153
1649734500000|2022-04-12 03:35:00|13652.8|13650.8|13654.2|13652.2|13654.5|13652.5|13651.9|13648.6|147
1649734800000|2022-04-12 03:40:00|13654.3|13652.3|13655.3|13653.3|13657|13653.8|13654|13650.8|152
1649735100000|2022-04-12 03:45:00|13655.2|13653.2|13653.4|13651.4|13655.4|13653.4|13653.2|13650|128
1649735400000|2022-04-12 03:50:00|13653.3|13651.3|13653.8|13651.8|13655.6|13652.5|13652.7|13649.7|159
1649735700000|2022-04-12 03:55:00|13653.9|13651.9|13653.4|13651.4|13655.3|13652.2|13653.4|13650.2|176
1649736000000|2022-04-12 04:00:00|13653.3|13651.3|13651.8|13649.8|13654.6|13651.4|13650.7|13648.7|126
1649736300000|2022-04-12 04:05:00|13651.7|13649.7|13652.5|13650.5|13653.5|13650.7|13651.1|13648|70
1649736600000|2022-04-12 04:10:00|13652.6|13650.6|13654|13652|13654.8|13652.8|13652.5|13650.5|91
1649736900000|2022-04-12 04:15:00|13653.9|13651.9|13654.5|13652.5|13654.9|13652.9|13653.4|13651.4|80
1649737200000|2022-04-12 04:20:00|13654.4|13652.4|13653.1|13651.1|13654.4|13652.4|13653|13651|109
1649737500000|2022-04-12 04:25:00|13653.2|13651.2|13651.4|13649.4|13653.3|13651.2|13650.3|13647.4|115
1649737800000|2022-04-12 04:30:00|13651.5|13649.5|13650.2|13648.2|13652.4|13649.5|13650.2|13647.4|79
1649738100000|2022-04-12 04:35:00|13650.3|13648.3|13650.6|13648.6|13650.9|13648.9|13650.1|13648.1|103
1649738400000|2022-04-12 04:40:00|13650.7|13648.7|13651.4|13649.4|13652.8|13649.5|13650.6|13647.7|80
1649738700000|2022-04-12 04:45:00|13651.2|13649.2|13652.1|13647.1|13653|13649.4|13650.5|13647|101
1649739000000|2022-04-12 04:50:00|13652|13647|13650.5|13648.5|13652.5|13649|13650.1|13647|94
1649739300000|2022-04-12 04:55:00|13650.7|13648.7|13652|13650|13653.6|13650.2|13649.7|13647|142
1649739600000|2022-04-12 05:00:00|13652.1|13650.1|13653.9|13651.9|13656.2|13652.9|13651.8|13649.8|183
1649739900000|2022-04-12 05:05:00|13653.8|13651.8|13655|13650|13655.4|13652|13653.2|13649.9|135
1649740200000|2022-04-12 05:10:00|13653.5|13651.5|13651.1|13649.1|13655|13651.6|13650.9|13647.6|188
1649740500000|2022-04-12 05:15:00|13651|13649|13649|13647|13652.9|13649.5|13649|13645.8|230
1649740800000|2022-04-12 05:20:00|13649.1|13647.1|13648.4|13646.4|13650.7|13647.5|13648|13645.2|190
1649741100000|2022-04-12 05:25:00|13648.5|13646.5|13650.1|13648.1|13652.1|13648.7|13648.1|13646.1|174
1649741400000|2022-04-12 05:30:00|13650|13648|13648.9|13646.9|13651.3|13648|13648.7|13645.3|146
1649741700000|2022-04-12 05:35:00|13648.8|13646.8|13648.6|13646.6|13651.3|13647.9|13648.5|13645.5|125
1649742000000|2022-04-12 05:40:00|13648.5|13646.5|13648.6|13646.6|13649.5|13647.5|13648.1|13646.1|123
1649742300000|2022-04-12 05:45:00|13648.7|13646.7|13650.7|13645.7|13650.8|13647.4|13648.6|13645.3|122
1649742600000|2022-04-12 05:50:00|13650.8|13645.8|13649.3|13647.3|13650.9|13647.4|13648.6|13645.3|162
1649742900000|2022-04-12 05:55:00|13649.5|13647.5|13653.5|13651.5|13653.7|13651.7|13649.1|13645.9|143
1649743200000|2022-04-12 06:00:00|13653.6|13651.6|13652.3|13650.3|13655.2|13652.1|13652|13648.7|205
1649743500000|2022-04-12 06:05:00|13652.4|13650.4|13654|13652|13655.8|13652.3|13651.8|13648.6|186
1649743800000|2022-04-12 06:10:00|13653.9|13651.9|13653.9|13651.9|13658|13654.4|13653.4|13649.9|212
1649744100000|2022-04-12 06:15:00|13653.8|13651.8|13658.9|13653.9|13659.1|13655.6|13653.8|13650.6|176
1649744400000|2022-04-12 06:20:00|13658.8|13653.8|13660.2|13658.2|13661.8|13658.6|13657.4|13653.8|176
1649744700000|2022-04-12 06:25:00|13660.1|13658.1|13659.3|13657.3|13662.7|13659.6|13659.3|13655.9|178
1649745000000|2022-04-12 06:30:00|13659.2|13657.2|13659.3|13654.3|13668.4|13663.4|13658.2|13654.2|276
1649745300000|2022-04-12 06:35:00|13659.4|13654.4|13654.8|13652.8|13659.4|13655.6|13654.2|13652.2|241
1649745600000|2022-04-12 06:40:00|13654.7|13652.7|13653.8|13651.8|13654.8|13652.8|13653.3|13651.3|133
1649745900000|2022-04-12 06:45:00|13653.9|13651.9|13651.7|13649.7|13654.8|13652|13651.5|13649.5|164
1649746200000|2022-04-12 06:50:00|13651.8|13649.8|13653.8|13651.8|13655.2|13651.9|13651.8|13648.6|184
1649746500000|2022-04-12 06:55:00|13653.7|13651.7|13656.1|13654.1|13657.4|13654.2|13653.7|13650.5|170
1649746800000|2022-04-12 07:00:00|13657.7|13652.7|13659.7|13657.7|13660.5|13658|13655.5|13652.5|259
1649747100000|2022-04-12 07:05:00|13659.6|13657.6|13656.8|13654.8|13661.3|13658.8|13656.8|13653.7|360
1649747400000|2022-04-12 07:10:00|13656.9|13654.9|13658.5|13656.5|13658.9|13656.7|13655.6|13652.3|259
1649747700000|2022-04-12 07:15:00|13658.2|13656.2|13658.4|13656.4|13658.8|13656.8|13655.7|13652.2|313
1649748000000|2022-04-12 07:20:00|13658.5|13656.5|13654.4|13652.4|13658.8|13656.8|13654.3|13651.7|221
1649748300000|2022-04-12 07:25:00|13654.5|13652.5|13655.3|13653.3|13657.3|13653.9|13652.7|13650.7|251
1649748600000|2022-04-12 07:30:00|13655.2|13653.2|13654|13652|13656.6|13653.9|13653.6|13650.4|228
1649748900000|2022-04-12 07:35:00|13654.1|13652.1|13652.3|13650.3|13655.6|13652.2|13652.3|13649|143
1649749200000|2022-04-12 07:40:00|13652.4|13650.4|13652.1|13647.1|13653.6|13650.5|13649.8|13646.8|272
1649749500000|2022-04-12 07:45:00|13652|13647|13647.8|13645.8|13652.4|13649.2|13647.5|13644.2|255
1649749800000|2022-04-12 07:50:00|13647.9|13645.9|13647.8|13645.8|13650|13646.4|13647.3|13644.2|227
1649750100000|2022-04-12 07:55:00|13647.9|13645.9|13647.4|13645.4|13650.2|13646.9|13647.3|13643.9|239
1649750400000|2022-04-12 08:00:00|13647.5|13645.5|13648.3|13646.3|13648.8|13646.4|13646.5|13643.4|185
1649750700000|2022-04-12 08:05:00|13648.2|13646.2|13651.4|13646.4|13652.3|13648.6|13647.8|13644.1|322
1649751000000|2022-04-12 08:10:00|13651.5|13646.5|13650.5|13648.5|13653.1|13650.1|13649.3|13645.7|288
1649751300000|2022-04-12 08:15:00|13650.4|13648.4|13651.6|13646.6|13652.9|13649.4|13649.8|13646.2|302
1649751600000|2022-04-12 08:20:00|13651.4|13646.4|13649.2|13644.2|13651.7|13648|13647.5|13644|221
1649751900000|2022-04-12 08:25:00|13649.1|13644.1|13648.1|13646.1|13649.8|13646.3|13646.5|13643.1|228
1649752200000|2022-04-12 08:30:00|13648.2|13646.2|13648.2|13646.2|13650.1|13646.8|13647.7|13644.5|161
1649752500000|2022-04-12 08:35:00|13648.3|13646.3|13648.1|13646.1|13649.7|13646.3|13647|13643.7|181
1649752800000|2022-04-12 08:40:00|13648.3|13646.3|13648.2|13646.2|13649.5|13646.7|13646.8|13643.9|192
1649753100000|2022-04-12 08:45:00|13648.3|13646.3|13651.1|13649.1|13652.5|13649.4|13648.3|13646.3|188
1649753400000|2022-04-12 08:50:00|13651.2|13649.2|13649|13647|13651.7|13649.7|13649|13647|171
1649753700000|2022-04-12 08:55:00|13649.1|13647.1|13650.5|13648.5|13651.8|13648.6|13648.9|13646.6|167
1649754000000|2022-04-12 09:00:00|13650.4|13648.4|13649.9|13647.9|13652.3|13648.9|13649.1|13645.8|181
1649754300000|2022-04-12 09:05:00|13649.8|13647.8|13649.9|13647.9|13651.6|13648.3|13649.1|13645.8|191
1649754600000|2022-04-12 09:10:00|13649.8|13647.8|13649|13647|13651.3|13648.2|13648.6|13645.7|196
1649754900000|2022-04-12 09:15:00|13648.9|13646.9|13650.5|13645.5|13650.6|13647.2|13648.5|13645.2|177
1649755200000|2022-04-12 09:20:00|13650.4|13645.4|13649.6|13644.6|13650.5|13647|13648.2|13644.5|153
1649755500000|2022-04-12 09:25:00|13649.7|13644.7|13645.8|13643.8|13649.7|13645.5|13645.7|13643.1|166
1649755800000|2022-04-12 09:30:00|13645.9|13643.9|13643.5|13641.5|13646.2|13644.2|13643.3|13639.9|216
1649756100000|2022-04-12 09:35:00|13643.4|13641.4|13643.3|13641.3|13644.1|13642.1|13643|13641|136
1649756400000|2022-04-12 09:40:00|13643.2|13641.2|13642.5|13640.5|13644.1|13641.2|13642.3|13639.1|111
1649756700000|2022-04-12 09:45:00|13642.4|13640.4|13642.5|13640.5|13644.6|13641.5|13642.3|13639.6|120
1649757000000|2022-04-12 09:50:00|13642.4|13640.4|13642.2|13640.2|13644|13640.5|13641.9|13638.9|85
1649757300000|2022-04-12 09:55:00|13642.3|13640.3|13641.1|13639.1|13643.7|13640.3|13640.8|13638.1|163
1649757600000|2022-04-12 10:00:00|13641|13639|13638.4|13636.4|13641.2|13639.2|13638.3|13635|219
1649757900000|2022-04-12 10:05:00|13638.5|13636.5|13638|13636|13640|13636.5|13637.9|13634.7|147
1649758200000|2022-04-12 10:10:00|13638.1|13636.1|13639.2|13634.2|13639.8|13636.2|13637.7|13633.8|139
1649758500000|2022-04-12 10:15:00|13639.3|13634.3|13638.8|13633.8|13639.3|13634.3|13638.4|13633.4|176
1649758800000|2022-04-12 10:20:00|13638.7|13633.7|13638.6|13633.6|13638.9|13635.4|13636.9|13633.4|136
1649759100000|2022-04-12 10:25:00|13638.7|13633.7|13637|13635|13639|13635.3|13637|13633.3|114
1649759400000|2022-04-12 10:30:00|13636.9|13634.9|13637.9|13632.9|13638.5|13634.9|13635.9|13632.4|164
1649759700000|2022-04-12 10:35:00|13638|13633|13636.4|13631.4|13638|13634.3|13635|13631.4|300
1649760000000|2022-04-12 10:40:00|13636.5|13631.5|13636.4|13631.4|13636.9|13633.5|13634.4|13630.9|466
1649760300000|2022-04-12 10:45:00|13636.5|13631.5|13635.6|13630.6|13636.6|13633|13633.9|13630.4|479
1649760600000|2022-04-12 10:50:00|13635.7|13630.7|13635.9|13630.9|13636.2|13632.6|13634|13630.3|198
1649760900000|2022-04-12 10:55:00|13636|13631|13635.7|13630.7|13636.1|13632.6|13634.2|13630.5|167
1649761200000|2022-04-12 11:00:00|13635.6|13630.6|13634|13632|13635.8|13632.4|13633.9|13630.4|165
1649761500000|2022-04-12 11:05:00|13635.6|13630.6|13635.6|13630.6|13635.7|13632.2|13633.9|13630.4|135
1649761800000|2022-04-12 11:10:00|13635.7|13630.7|13633.2|13631.2|13635.8|13632.2|13633.1|13629.6|157
1649762100000|2022-04-12 11:15:00|13634.7|13629.7|13633.2|13631.2|13635.1|13631.6|13633|13629.6|133
1649762400000|2022-04-12 11:20:00|13633.4|13631.4|13634.8|13629.8|13635.3|13631.7|13632.9|13629.5|167
1649762700000|2022-04-12 11:25:00|13634.9|13629.9|13633.2|13631.2|13635|13631.7|13633.1|13629.7|87
1649763000000|2022-04-12 11:30:00|13633.4|13631.4|13633.2|13631.2|13633.5|13631.5|13633|13631|159
1649763300000|2022-04-12 11:35:00|13633.3|13631.3|13635.7|13630.7|13636.7|13633.4|13633.1|13630.3|204
1649763600000|2022-04-12 11:40:00|13635.8|13630.8|13634|13632|13636.1|13632.5|13633.5|13630.2|182
1649763900000|2022-04-12 11:45:00|13633.9|13631.9|13633.4|13631.4|13634.2|13632.2|13633.4|13631.4|82
1649764200000|2022-04-12 11:50:00|13633.5|13631.5|13633|13631|13634.9|13631.7|13633|13629.4|153
1649764500000|2022-04-12 11:55:00|13633.1|13631.1|13633.6|13628.6|13634.7|13631.2|13631.9|13628.5|228
1649764800000|2022-04-12 12:00:00|13633.7|13628.7|13632.7|13627.7|13633.8|13630.3|13631.1|13627.7|218
1649765100000|2022-04-12 12:05:00|13632.8|13627.8|13631.2|13626.2|13632.8|13629.4|13629.8|13626.1|200
1649765400000|2022-04-12 12:10:00|13631.1|13626.1|13630.6|13628.6|13632.3|13628.9|13629|13625.3|225
1649765700000|2022-04-12 12:15:00|13630.7|13628.7|13630.8|13628.8|13632.4|13628.9|13630.4|13626.8|167
1649766000000|2022-04-12 12:20:00|13630.7|13628.7|13631.5|13629.5|13633.2|13629.7|13630.4|13627|169
1649766300000|2022-04-12 12:25:00|13631.4|13629.4|13637.5|13632.5|13639.5|13634.5|13631.4|13628.1|206
1649766600000|2022-04-12 12:30:00|13637.9|13632.9|13627.8|13622.8|13637.9|13632.9|13625.9|13622.5|556
1649766900000|2022-04-12 12:35:00|13627.7|13622.7|13628.7|13623.7|13630.5|13627|13626.3|13622.7|412
1649767200000|2022-04-12 12:40:00|13628.6|13623.6|13624.2|13622.2|13628.7|13624.9|13623.6|13620.9|388
1649767500000|2022-04-12 12:45:00|13624|13622|13621.3|13619.3|13624.7|13622.6|13621.1|13617.7|465
1649767800000|2022-04-12 12:50:00|13621.2|13619.2|13621|13619|13624.1|13620.7|13620.9|13617.7|370
1649768100000|2022-04-12 12:55:00|13620.8|13618.8|13621.2|13616.2|13622.5|13619.1|13619.5|13615.9|444
1649768400000|2022-04-12 13:00:00|13621.4|13616.4|13622.4|13617.4|13623.5|13619.6|13620|13616.2|301
1649768700000|2022-04-12 13:05:00|13622.2|13617.2|13622|13617|13623|13619.4|13619|13615.7|309
1649769000000|2022-04-12 13:10:00|13621.9|13616.9|13624|13622|13626.2|13622.7|13620.5|13616.9|334
1649769300000|2022-04-12 13:15:00|13624.1|13622.1|13629.9|13624.9|13630.9|13627.2|13623.9|13620.2|352
1649769600000|2022-04-12 13:20:00|13630.1|13625.1|13627.1|13625.1|13630.8|13627.5|13626.6|13623.4|350
1649769900000|2022-04-12 13:25:00|13627.3|13625.3|13623.4|13621.4|13629.2|13625.7|13623.2|13619.1|361
1649770200000|2022-04-12 13:30:00|13623.5|13621.5|13627.3|13622.3|13628.6|13625|13622.3|13618.9|475
1649770500000|2022-04-12 13:35:00|13625.3|13623.3|13627.8|13625.8|13629.9|13626.7|13624.9|13621.5|398
1649770800000|2022-04-12 13:40:00|13627.6|13625.6|13624.9|13622.9|13629.3|13625.8|13623.5|13620.1|403
1649771100000|2022-04-12 13:45:00|13624.8|13622.8|13625.9|13620.9|13627.8|13624.5|13623|13619.3|382
1649771400000|2022-04-12 13:50:00|13626|13621|13625.4|13623.4|13626.6|13623.8|13623.8|13620.5|301
1649771700000|2022-04-12 13:55:00|13625.3|13623.3|13627.9|13625.9|13628.4|13626.4|13625.3|13623.3|296
1649772000000|2022-04-12 14:00:00|13627.7|13625.7|13624.6|13622.6|13629.3|13625.7|13624.1|13622.1|299
1649772300000|2022-04-12 14:05:00|13624.7|13622.7|13624|13619|13625.1|13622.8|13621.4|13618.7|248
1649772600000|2022-04-12 14:10:00|13622.3|13620.3|13622.2|13617.2|13624.2|13620.3|13621.3|13616.8|330
1649772900000|2022-04-12 14:15:00|13620.7|13618.7|13623|13618|13624.5|13620.5|13620.7|13617|396
1649773200000|2022-04-12 14:20:00|13623.1|13618.1|13624.2|13619.2|13625.2|13621.3|13620.5|13616.8|314
1649773500000|2022-04-12 14:25:00|13624.1|13619.1|13622.4|13617.4|13624.6|13621.1|13620.8|13616.7|357
1649773800000|2022-04-12 14:30:00|13622.3|13617.3|13622.1|13617.1|13623.4|13619.9|13620.3|13616.5|262
1649774100000|2022-04-12 14:35:00|13622|13617|13621.8|13616.8|13622.4|13618.6|13620.1|13616.6|220
1649774400000|2022-04-12 14:40:00|13621.9|13616.9|13621.7|13616.7|13621.9|13618.1|13619.3|13615.8|261
1649774700000|2022-04-12 14:45:00|13621.6|13616.6|13621.4|13616.4|13622|13617.5|13619.2|13615.6|204
1649775000000|2022-04-12 14:50:00|13621.3|13616.3|13620.9|13615.9|13621.7|13616.7|13620.6|13615.6|273
1649775300000|2022-04-12 14:55:00|13620.8|13615.8|13622.7|13617.7|13622.7|13619.2|13620.2|13615.8|269
1649775600000|2022-04-12 15:00:00|13622.6|13617.6|13622.1|13617.1|13624|13620.6|13620.2|13616.7|217
1649775900000|2022-04-12 15:05:00|13622|13617|13620.3|13618.3|13622.5|13618.8|13620.3|13616.7|159
1649776200000|2022-04-12 15:10:00|13620.4|13618.4|13621.6|13619.6|13622.1|13619.9|13620.3|13616.7|122
1649776500000|2022-04-12 15:15:00|13621.5|13619.5|13621.1|13619.1|13623.7|13620.3|13620.8|13617.4|158
1649776800000|2022-04-12 15:20:00|13621|13619|13620.6|13618.6|13622.5|13619.2|13620.1|13616.9|224
1649777100000|2022-04-12 15:25:00|13620.5|13618.5|13622.3|13617.3|13622.6|13619.1|13620.3|13617|202
1649777400000|2022-04-12 15:30:00|13622.4|13617.4|13623.3|13621.3|13625.1|13621.7|13620.8|13617.3|166
1649777700000|2022-04-12 15:35:00|13623.2|13621.2|13623.3|13618.3|13624.5|13621.3|13621.5|13618|219
1649778000000|2022-04-12 15:40:00|13623.4|13618.4|13623.5|13618.5|13623.6|13620.1|13621.9|13618.1|127
1649778300000|2022-04-12 15:45:00|13623.4|13618.4|13624.6|13619.6|13624.9|13621.5|13622.5|13618.4|127
1649778600000|2022-04-12 15:50:00|13624.7|13619.7|13622.8|13620.8|13624.9|13621.4|13622.3|13618.6|109
1649778900000|2022-04-12 15:55:00|13622.7|13620.7|13624.7|13622.7|13625.9|13622.7|13622.3|13618.8|169
1649779200000|2022-04-12 16:00:00|13624.6|13622.6|13625.4|13623.4|13627.2|13623.6|13624.4|13621|106
1649779500000|2022-04-12 16:05:00|13626.9|13621.9|13626.3|13621.3|13627.1|13623.6|13624.5|13621|73
1649779800000|2022-04-12 16:10:00|13626.2|13621.2|13626.4|13621.4|13627.1|13622.1|13626.1|13621.1|94
1649780100000|2022-04-12 16:15:00|13626.1|13621.1|13620.6|13618.6|13627.1|13623.4|13620.4|13616.8|203
1649780400000|2022-04-12 16:20:00|13620.5|13618.5|13623|13618|13623.7|13620.1|13620.3|13616.8|205
1649780700000|2022-04-12 16:25:00|13623.1|13618.1|13627.6|13622.6|13627.7|13624.1|13621.7|13618|173
1649781000000|2022-04-12 16:30:00|13627.7|13622.7|13627.5|13625.5|13629.5|13625.8|13625|13621.5|148
1649781300000|2022-04-12 16:35:00|13629|13624|13628.2|13623.2|13629.4|13624.8|13626|13622.3|219
1649781600000|2022-04-12 16:40:00|13628.3|13623.3|13629.4|13624.4|13629.6|13624.6|13627.5|13622.5|248
1649781900000|2022-04-12 16:45:00|13629.5|13624.5|13628.6|13623.6|13629.6|13625.2|13627.1|13622.9|206
1649782200000|2022-04-12 16:50:00|13628.5|13623.5|13629|13624|13629.3|13624.3|13626|13621|228
1649782500000|2022-04-12 16:55:00|13628.6|13623.6|13630.4|13625.4|13630.7|13625.7|13628.4|13623.4|227
1649782800000|2022-04-12 17:00:00|13630.3|13625.3|13634|13629|13635.4|13630.4|13629.8|13624.8|269
1649783100000|2022-04-12 17:05:00|13633.9|13628.9|13638.8|13633.8|13638.9|13633.9|13633.4|13628.4|196
1649783400000|2022-04-12 17:10:00|13638.7|13633.7|13639.8|13634.8|13641.4|13637.7|13638.1|13633.5|169
1649783700000|2022-04-12 17:15:00|13639.7|13634.7|13640.4|13635.4|13641|13636.7|13638.6|13634.7|145
1649784000000|2022-04-12 17:20:00|13640.5|13635.5|13639.6|13634.6|13640.5|13636.7|13638.5|13634.6|122
1649784300000|2022-04-12 17:25:00|13639.7|13634.7|13639.5|13634.5|13640|13636.4|13638.3|13634.4|96
1649784600000|2022-04-12 17:30:00|13639.4|13634.4|13639.8|13634.8|13640.1|13636.5|13637.6|13634.2|132
1649784900000|2022-04-12 17:35:00|13639.9|13634.9|13640.1|13635.1|13640.4|13636.4|13636.9|13633.3|152
1649785200000|2022-04-12 17:40:00|13640|13635|13636.9|13634.9|13640.5|13637|13636|13632.9|125
1649785500000|2022-04-12 17:45:00|13638.4|13633.4|13638.1|13633.1|13638.6|13634.8|13636.6|13632.9|114
1649785800000|2022-04-12 17:50:00|13637.9|13632.9|13639|13634|13639.2|13635.7|13636.4|13632.8|111
1649786100000|2022-04-12 17:55:00|13639.1|13634.1|13640.6|13635.6|13641.2|13637.4|13637.6|13634|155
1649786400000|2022-04-12 18:00:00|13640.4|13635.4|13639.5|13637.5|13641.2|13637.7|13639.3|13635.2|158
1649786700000|2022-04-12 18:05:00|13639.4|13637.4|13639.7|13637.7|13641.2|13637.8|13639.3|13635.7|141
1649787000000|2022-04-12 18:10:00|13639.8|13637.8|13642.9|13637.9|13643|13639.4|13639.8|13637.2|112
1649787300000|2022-04-12 18:15:00|13642.8|13637.8|13643.9|13638.9|13644.3|13640.8|13642.5|13637.5|119
1649787600000|2022-04-12 18:20:00|13643.8|13638.8|13644.5|13639.5|13644.9|13641.3|13642.9|13638.8|191
1649787900000|2022-04-12 18:25:00|13644.6|13639.6|13644.7|13639.7|13644.7|13641|13642.9|13639.2|145
1649788200000|2022-04-12 18:30:00|13644.6|13639.6|13644.3|13639.3|13645.1|13641.3|13642.1|13638.3|162
1649788500000|2022-04-12 18:35:00|13644.2|13639.2|13644.9|13639.9|13645|13641.5|13642.9|13639.2|130
1649788800000|2022-04-12 18:40:00|13644.8|13639.8|13644.6|13639.6|13645|13641.4|13643|13639.6|93
1649789100000|2022-04-12 18:45:00|13644.8|13639.8|13643.3|13641.3|13645|13641.4|13643.1|13639.3|133
1649789400000|2022-04-12 18:50:00|13643.2|13641.2|13644.6|13639.6|13644.9|13641.4|13642.9|13639.4|121
1649789700000|2022-04-12 18:55:00|13644.5|13639.5|13642.6|13637.6|13644.5|13640.5|13641|13637.3|137
1649790000000|2022-04-12 19:00:00|13642.7|13637.7|13642.5|13637.5|13643.2|13638.2|13642.5|13637.5|126
1649790300000|2022-04-12 19:05:00|13642.7|13637.7|13643.2|13638.2|13643.3|13639.2|13641.1|13637.6|86
1649790600000|2022-04-12 19:10:00|13643.3|13638.3|13643.2|13638.2|13643.4|13639.7|13641.7|13638|70
1649790900000|2022-04-12 19:15:00|13643.3|13638.3|13643.3|13638.3|13643.3|13639.7|13641.5|13638|69
1649791200000|2022-04-12 19:20:00|13643.1|13638.1|13642.6|13637.6|13643.3|13638.3|13642.3|13637.3|94
1649791500000|2022-04-12 19:25:00|13642.7|13637.7|13643|13638|13643.3|13639.6|13641.2|13637.5|132
1649791800000|2022-04-12 19:30:00|13643.1|13638.1|13642.4|13637.4|13643.2|13638.9|13640.9|13637.2|116
1649792100000|2022-04-12 19:35:00|13642.5|13637.5|13641.9|13636.9|13642.6|13637.6|13641.7|13636.7|96
1649792400000|2022-04-12 19:40:00|13641.8|13636.8|13642.2|13637.2|13642.3|13638.7|13640.6|13636.8|79
1649792700000|2022-04-12 19:45:00|13642.3|13637.3|13642.4|13637.4|13642.7|13639|13640.6|13637|81
1649793000000|2022-04-12 19:50:00|13642.3|13637.3|13643|13638|13643.2|13639.9|13640.7|13637.2|83
1649793300000|2022-04-12 19:55:00|13643.1|13638.1|13644.2|13639.2|13644.3|13640.8|13641.6|13638.1|101
1649793600000|2022-04-12 20:00:00|13644.1|13639.1|13643.6|13641.6|13645.4|13641.8|13643.5|13639.1|84
1649793900000|2022-04-12 20:05:00|13643.4|13641.4|13644.8|13639.8|13645.3|13641.8|13643.3|13639.7|80
1649794200000|2022-04-12 20:10:00|13644.7|13639.7|13643.1|13638.1|13644.8|13641.3|13642.8|13637.8|75
1649794500000|2022-04-12 20:15:00|13643|13638|13641.7|13636.7|13643.1|13638.2|13640.2|13636.6|57
1649794800000|2022-04-12 20:20:00|13641.8|13636.8|13641.9|13636.9|13642.4|13638.3|13640.1|13636.5|72
1649795100000|2022-04-12 20:25:00|13642|13637|13642.1|13637.1|13642.3|13638.6|13640.4|13636.8|75
1649795400000|2022-04-12 20:30:00|13642|13637|13642|13637|13642.5|13637.5|13641.9|13636.9|96
1649795700000|2022-04-12 20:35:00|13641.9|13636.9|13641.7|13636.7|13642.5|13637.5|13641.2|13636.2|90
1649796000000|2022-04-12 20:40:00|13641.9|13636.9|13642.4|13637.4|13642.6|13637.6|13641.6|13636.6|108
1649796300000|2022-04-12 20:45:00|13642.3|13637.3|13643.2|13638.2|13643.9|13639.9|13641.9|13637.2|109
1649796600000|2022-04-12 20:50:00|13643|13638|13643.2|13638.2|13643.5|13638.5|13641.6|13636.6|117
1649796900000|2022-04-12 20:55:00|13643.1|13638.1|13643|13638|13643.7|13638.7|13642.4|13637.1|108
1649797200000|2022-04-12 21:00:00|13643.1|13638.1|13643.4|13638.4|13643.8|13638.4|13643|13637.6|18
1649797500000|2022-04-12 21:05:00|13643.5|13638.5|13643.1|13638.1|13643.5|13638.5|13643.1|13638.1|8
1649797800000|2022-04-12 21:10:00|13644|13637|13643.2|13638.2|13646.5|13638.5|13642.5|13635.3|79
1649798100000|2022-04-12 21:15:00|13643|13638|13643|13638|13644.1|13638.5|13642.6|13636.6|63
1649798400000|2022-04-12 21:20:00|13643.3|13638.3|13642.7|13637.7|13644.7|13638.4|13642.5|13636.3|73
1649798700000|2022-04-12 21:25:00|13642.8|13637.8|13644.3|13636.8|13645.1|13638.4|13642.6|13635.7|75
1649799000000|2022-04-12 21:30:00|13643.6|13637.6|13642.8|13637.8|13645|13638.4|13642.4|13635.9|92
1649799300000|2022-04-12 21:35:00|13642.4|13637.4|13643.7|13636.9|13644.9|13638.5|13642|13635.8|87
1649799600000|2022-04-12 21:40:00|13642.8|13637.8|13643|13638|13645.7|13638.5|13642|13635.3|80
1649799900000|2022-04-12 21:45:00|13643.2|13638.2|13642.8|13637.8|13644.2|13638.2|13642.1|13636.3|71
1649800200000|2022-04-12 21:50:00|13642.9|13637.9|13644.3|13631.3|13647.4|13638.6|13642.3|13629.5|129
1649800500000|2022-04-12 21:55:00|13644.5|13631.1|13644.4|13635.8|13648.9|13638|13642.3|13630.8|194
1649800800000|2022-04-12 22:00:00|13644.5|13635.7|13643.4|13636.3|13644.5|13637.1|13641|13634.6|146
1649801100000|2022-04-12 22:05:00|13643.6|13635.4|13641.3|13634.1|13643.6|13636|13639.5|13633|213
1649801400000|2022-04-12 22:10:00|13640.6|13634.2|13640.2|13635.2|13642.1|13635.8|13639.5|13633|136
1649801700000|2022-04-12 22:15:00|13640.1|13635.1|13640.7|13635.7|13641.1|13636.1|13639.5|13634.5|86
1649802000000|2022-04-12 22:20:00|13640.5|13635.5|13639.9|13634.9|13641|13636|13639.3|13634.3|96
1649802300000|2022-04-12 22:25:00|13640.2|13635.2|13640.6|13635.6|13641.2|13636.2|13639.3|13634.3|135
1649802600000|2022-04-12 22:30:00|13640.8|13635.8|13640|13635|13640.8|13635.8|13639.4|13634.4|109
1649802900000|2022-04-12 22:35:00|13640.3|13635.3|13640.7|13635.7|13641.6|13636.6|13639.7|13634.7|131
1649803200000|2022-04-12 22:40:00|13640.6|13635.6|13640.5|13635.5|13641.3|13636.3|13640.3|13635.3|77
1649803500000|2022-04-12 22:45:00|13640.4|13635.4|13640.5|13635.5|13640.8|13635.8|13640.3|13635.3|77
1649803800000|2022-04-12 22:50:00|13640.4|13635.4|13640.1|13635.1|13640.6|13635.6|13639.7|13634.7|74
1649804100000|2022-04-12 22:55:00|13639.5|13634.5|13640.1|13635.1|13640.4|13635.4|13639.4|13634.4|65
1649804400000|2022-04-12 23:00:00|13640.2|13635.2|13640.1|13635.1|13640.5|13635.5|13639.9|13634.9|68
1649804700000|2022-04-12 23:05:00|13640|13635|13641.2|13636.2|13641.6|13636.6|13640|13635|71
1649805000000|2022-04-12 23:10:00|13641.3|13636.3|13641.4|13636.4|13641.5|13636.5|13641.1|13636.1|74
1649805300000|2022-04-12 23:15:00|13641.5|13636.5|13642.8|13637.8|13643.1|13638.1|13641.1|13636.1|116
1649805600000|2022-04-12 23:20:00|13642.9|13637.9|13642.9|13637.9|13643.1|13638.1|13642.4|13637.4|70
1649805900000|2022-04-12 23:25:00|13642.7|13637.7|13642.5|13637.5|13643.1|13638.1|13642.3|13637.3|93
1649806200000|2022-04-12 23:30:00|13642.6|13637.6|13642.3|13637.3|13642.8|13637.8|13642.1|13637.1|96
1649806500000|2022-04-12 23:35:00|13642.2|13637.2|13642.3|13637.3|13642.8|13639|13641|13637|73
1649806800000|2022-04-12 23:40:00|13642.2|13637.2|13641|13636|13642.4|13638.8|13640.7|13635.8|94
1649807100000|2022-04-12 23:45:00|13640.9|13635.9|13642.5|13637.5|13642.9|13637.9|13640.7|13635.7|128
1649807400000|2022-04-12 23:50:00|13642.6|13637.6|13642.2|13637.2|13643|13638|13642|13637|79
1649807700000|2022-04-12 23:55:00|13642.1|13637.1|13643|13638|13644.1|13640.6|13642|13637.1|101
1649808000000|2022-04-13 00:00:00|13642.9|13637.9|13637.6|13635.6|13643|13639.5|13636.9|13633.7|122
1649808300000|2022-04-13 00:05:00|13637.7|13635.7|13640.8|13638.8|13643.2|13639.8|13637.7|13634.6|161
1649808600000|2022-04-13 00:10:00|13640.9|13638.9|13643.9|13641.9|13644.8|13641.9|13640.2|13636.9|108
1649808900000|2022-04-13 00:15:00|13643.8|13641.8|13643.2|13641.2|13644.7|13641.9|13643|13639.5|97
1649809200000|2022-04-13 00:20:00|13643.1|13641.1|13643.6|13641.6|13644.9|13641.6|13643|13639.5|105
1649809500000|2022-04-13 00:25:00|13643.5|13641.5|13643.5|13641.5|13646.9|13644|13643.5|13640.2|153
1649809800000|2022-04-13 00:30:00|13643.7|13641.7|13645.9|13640.9|13646.7|13643.3|13643.1|13639.5|172
1649810100000|2022-04-13 00:35:00|13644.4|13642.4|13643.5|13641.5|13645.5|13642.5|13642.4|13638.9|150
1649810400000|2022-04-13 00:40:00|13643.6|13641.6|13645.7|13643.7|13645.8|13643.8|13643.5|13641.5|103
1649810700000|2022-04-13 00:45:00|13645.8|13643.8|13646.9|13644.9|13649.3|13646.4|13645.8|13643|205
1649811000000|2022-04-13 00:50:00|13647|13645|13647|13645|13649.7|13646.6|13646.8|13643.9|124
1649811300000|2022-04-13 00:55:00|13646.4|13644.4|13646|13644|13648.4|13645.1|13645.8|13642.6|123
1649811600000|2022-04-13 01:00:00|13646.1|13644.1|13644.2|13642.2|13647.8|13644.3|13644.2|13641.5|130
1649811900000|2022-04-13 01:05:00|13644.3|13642.3|13643.8|13641.8|13644.8|13642.8|13643.6|13641.6|98
1649812200000|2022-04-13 01:10:00|13643.7|13641.7|13643.3|13641.3|13644.9|13641.8|13642.8|13639.9|86
1649812500000|2022-04-13 01:15:00|13643.2|13641.2|13642.3|13640.3|13643.9|13641.3|13642|13638.8|95
1649812800000|2022-04-13 01:20:00|13642.2|13640.2|13643.6|13641.6|13643.8|13641.8|13642.2|13640.2|110
1649813100000|2022-04-13 01:25:00|13643.4|13641.4|13644.4|13642.4|13646.2|13642.7|13643.4|13640.6|126
1649813400000|2022-04-13 01:30:00|13644.5|13642.5|13644.5|13642.5|13646.7|13643.8|13644.3|13641|120
1649813700000|2022-04-13 01:35:00|13644.6|13642.6|13643.4|13641.4|13644.9|13642.9|13643.4|13641.4|90
1649814000000|2022-04-13 01:40:00|13643.3|13641.3|13641.4|13639.4|13644.5|13642.5|13641.1|13638.9|204
1649814300000|2022-04-13 01:45:00|13641.3|13639.3|13641.4|13639.4|13641.5|13639.5|13640.9|13638.9|86
1649814600000|2022-04-13 01:50:00|13641.3|13639.3|13639.4|13637.4|13642|13639.6|13639.2|13637|153
1649814900000|2022-04-13 01:55:00|13639.5|13637.5|13639.3|13637.3|13641.8|13638.2|13639.2|13635.5|155
1649815200000|2022-04-13 02:00:00|13640.8|13635.8|13637.4|13635.4|13640.9|13637.6|13636.6|13632.9|226
1649815500000|2022-04-13 02:05:00|13637.5|13635.5|13637.4|13635.4|13639.4|13636|13637.2|13633.4|253
1649815800000|2022-04-13 02:10:00|13637.5|13635.5|13636.6|13634.6|13637.9|13635.9|13636.3|13634.3|155
1649816100000|2022-04-13 02:15:00|13636.7|13634.7|13636.8|13634.8|13639|13636.3|13635.7|13632.9|204
1649816400000|2022-04-13 02:20:00|13636.9|13634.9|13636.7|13634.7|13638.8|13635.6|13636.3|13633.4|128
1649816700000|2022-04-13 02:25:00|13636.8|13634.8|13636.4|13634.4|13637|13635|13636.4|13634.4|85
1649817000000|2022-04-13 02:30:00|13636.5|13634.5|13636|13634|13636.6|13634.6|13634.9|13632.9|167
1649817300000|2022-04-13 02:35:00|13635.9|13633.9|13634.4|13632.4|13636|13634|13634.4|13632.4|96
1649817600000|2022-04-13 02:40:00|13634.5|13632.5|13633.4|13631.4|13634.6|13632.6|13633|13631|86
1649817900000|2022-04-13 02:45:00|13633.3|13631.3|13633.5|13631.5|13633.5|13631.5|13633.1|13631.1|84
1649818200000|2022-04-13 02:50:00|13633.4|13631.4|13633.2|13631.2|13633.6|13631.6|13633.1|13631.1|71
1649818500000|2022-04-13 02:55:00|13633.1|13631.1|13632.5|13630.5|13633.2|13631.2|13632.2|13630.2|154
1649818800000|2022-04-13 03:00:00|13632.4|13630.4|13631.9|13629.9|13633|13631|13631.9|13629.9|140
1649819100000|2022-04-13 03:05:00|13632|13630|13633.2|13631.2|13634.5|13631.3|13631.3|13628.3|204
1649819400000|2022-04-13 03:10:00|13633|13631|13633.2|13631.2|13634.8|13631.6|13632.8|13629.4|127
1649819700000|2022-04-13 03:15:00|13633.1|13631.1|13632.4|13630.4|13634.8|13631.4|13632.4|13629.4|112
1649820000000|2022-04-13 03:20:00|13632.5|13630.5|13633.1|13631.1|13633.1|13631.1|13632.3|13630.3|82
1649820300000|2022-04-13 03:25:00|13633|13631|13633.4|13631.4|13634.7|13632.5|13633|13629.5|95
1649820600000|2022-04-13 03:30:00|13633.3|13631.3|13637.2|13635.2|13638.7|13635.3|13633.3|13631.3|152
1649820900000|2022-04-13 03:35:00|13637.1|13635.1|13636.3|13634.3|13638.2|13635.1|13635.4|13632.8|114
1649821200000|2022-04-13 03:40:00|13636.2|13634.2|13636.2|13634.2|13638.4|13634.8|13636|13632.7|116
1649821500000|2022-04-13 03:45:00|13636.1|13634.1|13636.3|13634.3|13637.1|13634.3|13635.3|13632|90
1649821800000|2022-04-13 03:50:00|13636.2|13634.2|13636.5|13634.5|13636.5|13634.5|13635.4|13633.4|107
1649822100000|2022-04-13 03:55:00|13636.4|13634.4|13637.1|13635.1|13638.7|13635.2|13636.4|13633.5|129
1649822400000|2022-04-13 04:00:00|13637.2|13635.2|13639.3|13637.3|13640.4|13637.3|13636.6|13633.3|133
1649822700000|2022-04-13 04:05:00|13639.2|13637.2|13637.7|13635.7|13641.3|13637.9|13637.3|13635.3|125
1649823000000|2022-04-13 04:10:00|13637.6|13635.6|13640.1|13638.1|13641.1|13638.3|13637.6|13635.6|132
1649823300000|2022-04-13 04:15:00|13640|13638|13639.7|13637.7|13641.5|13638.1|13639.4|13636.3|70
1649823600000|2022-04-13 04:20:00|13639.8|13637.8|13640.5|13638.5|13641.8|13638.7|13639.1|13636.7|115
1649823900000|2022-04-13 04:25:00|13640.4|13638.4|13640.2|13638.2|13642.3|13639.3|13640|13637.3|145
1649824200000|2022-04-13 04:30:00|13640.3|13638.3|13640.5|13638.5|13642.1|13638.7|13639.5|13636.5|124
1649824500000|2022-04-13 04:35:00|13640.6|13638.6|13640.7|13638.7|13642.1|13638.8|13639.9|13636.6|107
1649824800000|2022-04-13 04:40:00|13640.6|13638.6|13641.1|13639.1|13641.4|13639.4|13640.5|13638.5|97
1649825100000|2022-04-13 04:45:00|13641|13639|13639.7|13637.7|13641.5|13639.2|13639.1|13636|122
1649825400000|2022-04-13 04:50:00|13639.6|13637.6|13641.3|13639.3|13641.4|13639.4|13639.2|13635.9|151
1649825700000|2022-04-13 04:55:00|13641.4|13639.4|13639.1|13637.1|13643.1|13639.7|13639|13636.3|144
1649826000000|2022-04-13 05:00:00|13639.2|13637.2|13638.2|13636.2|13640.1|13637.3|13638.1|13635.1|153
1649826300000|2022-04-13 05:05:00|13638.1|13636.1|13642|13637|13642|13638.7|13638.1|13636.1|158
1649826600000|2022-04-13 05:10:00|13642.1|13637.1|13640.7|13638.7|13642.7|13639.1|13640.3|13636.8|88
1649826900000|2022-04-13 05:15:00|13640.6|13638.6|13639.2|13637.2|13641.3|13638.6|13639.2|13636.3|84
1649827200000|2022-04-13 05:20:00|13639.1|13637.1|13637|13635|13639.1|13637.1|13636.7|13634.7|160
1649827500000|2022-04-13 05:25:00|13637.1|13635.1|13637.5|13635.5|13637.7|13635.7|13636.9|13634.9|97
1649827800000|2022-04-13 05:30:00|13637.4|13635.4|13637.7|13635.7|13641.1|13637.8|13637.3|13635|132
1649828100000|2022-04-13 05:35:00|13637.8|13635.8|13637.9|13635.9|13640|13636.6|13637.8|13634.6|125
1649828400000|2022-04-13 05:40:00|13638|13636|13638.2|13636.2|13639.4|13637.3|13637.6|13634.1|150
1649828700000|2022-04-13 05:45:00|13638.4|13636.4|13637.3|13635.3|13640|13636.5|13637.3|13634|123
1649829000000|2022-04-13 05:50:00|13637.4|13635.4|13637.5|13635.5|13639.3|13636.5|13637.3|13634.2|107
1649829300000|2022-04-13 05:55:00|13637.4|13635.4|13638.4|13633.4|13638.5|13635.7|13636.4|13632.9|173
1649829600000|2022-04-13 06:00:00|13636.6|13634.6|13636.5|13634.5|13639.3|13635.7|13635.9|13632.4|283
1649829900000|2022-04-13 06:05:00|13636.4|13634.4|13637.8|13635.8|13639.9|13636.3|13636.4|13633.4|207
1649830200000|2022-04-13 06:10:00|13639.4|13634.4|13636.6|13634.6|13639.4|13635.8|13636.3|13632.5|207
1649830500000|2022-04-13 06:15:00|13638.4|13633.4|13636.6|13634.6|13639.6|13635.8|13636.5|13633|245
1649830800000|2022-04-13 06:20:00|13636.8|13634.8|13642.1|13637.1|13643.5|13639.6|13636.5|13633.1|514
1649831100000|2022-04-13 06:25:00|13642.5|13637.5|13647.7|13642.7|13648.2|13644|13640.7|13637.2|322
1649831400000|2022-04-13 06:30:00|13647.8|13642.8|13646.8|13641.8|13650.5|13646.4|13646.4|13641.5|397
1649831700000|2022-04-13 06:35:00|13647|13642|13645.4|13640.4|13647.4|13642.8|13643.3|13639.6|334
1649832000000|2022-04-13 06:40:00|13645.6|13640.6|13645.7|13640.7|13646.3|13642|13644|13640.1|222
1649832300000|2022-04-13 06:45:00|13645.3|13640.3|13647.7|13642.7|13648.6|13643.9|13645.3|13640.3|251
1649832600000|2022-04-13 06:50:00|13647.6|13642.6|13648.7|13646.7|13650.5|13647.1|13645.8|13642.4|223
1649832900000|2022-04-13 06:55:00|13648.6|13646.6|13648.8|13646.8|13649.2|13646.9|13647.4|13644.2|143
1649833200000|2022-04-13 07:00:00|13648.7|13646.7|13648.9|13646.9|13652.2|13648.7|13647.9|13645.9|295
1649833500000|2022-04-13 07:05:00|13648.8|13646.8|13653.3|13648.3|13654.6|13651.3|13648.6|13645.5|269
1649833800000|2022-04-13 07:10:00|13651.8|13649.8|13650.6|13648.6|13653.2|13649.9|13650.3|13647.5|238
1649834100000|2022-04-13 07:15:00|13650.5|13648.5|13650.2|13648.2|13650.8|13648.8|13650|13648|225
1649834400000|2022-04-13 07:20:00|13650.3|13648.3|13649.4|13647.4|13650.5|13648.5|13649.2|13647.2|161
1649834700000|2022-04-13 07:25:00|13649.3|13647.3|13647.8|13645.8|13649.6|13647.6|13647.8|13645.8|194
1649835000000|2022-04-13 07:30:00|13648|13646|13647.5|13645.5|13649.6|13646.5|13647.4|13644.5|212
1649835300000|2022-04-13 07:35:00|13647.6|13645.6|13647.3|13645.3|13647.6|13645.6|13647|13645|171
1649835600000|2022-04-13 07:40:00|13647.2|13645.2|13646|13644|13649.1|13645.7|13645.9|13642.9|174
1649835900000|2022-04-13 07:45:00|13645.9|13643.9|13645.9|13643.9|13647.4|13644.7|13645.8|13642.4|205
1649836200000|2022-04-13 07:50:00|13646|13644|13645.2|13643.2|13647.1|13644.1|13644.8|13641.5|200
1649836500000|2022-04-13 07:55:00|13645.1|13643.1|13644.1|13642.1|13645.2|13643.2|13643.8|13641.8|166
1649836800000|2022-04-13 08:00:00|13644|13642|13644.3|13642.3|13644.6|13642.6|13643.9|13641.9|168
1649837100000|2022-04-13 08:05:00|13644.4|13642.4|13644.4|13642.4|13644.5|13642.5|13643.8|13641.8|204
1649837400000|2022-04-13 08:10:00|13644.3|13642.3|13643.3|13641.3|13644.6|13642.6|13642.3|13638.9|197
1649837700000|2022-04-13 08:15:00|13643.4|13641.4|13644.1|13642.1|13645.2|13642.3|13642.4|13639.7|175
1649838000000|2022-04-13 08:20:00|13644|13642|13643.7|13638.7|13645.7|13642.4|13642|13638.7|214
1649838300000|2022-04-13 08:25:00|13643.8|13638.8|13641.5|13639.5|13643.8|13640.4|13641.2|13638.1|159
1649838600000|2022-04-13 08:30:00|13641.3|13639.3|13641.3|13639.3|13641.9|13639.9|13640.8|13638.8|149
1649838900000|2022-04-13 08:35:00|13641.4|13639.4|13640.5|13638.5|13643.1|13639.6|13640.3|13637.9|94
1649839200000|2022-04-13 08:40:00|13640.4|13638.4|13640.2|13638.2|13640.5|13638.5|13639.9|13637.9|129
1649839500000|2022-04-13 08:45:00|13640.3|13638.3|13639.2|13637.2|13641.8|13639.2|13639.2|13636.7|184
1649839800000|2022-04-13 08:50:00|13639.1|13637.1|13639.1|13637.1|13641.3|13637.8|13639|13636|185
1649840100000|2022-04-13 08:55:00|13639.2|13637.2|13639.9|13637.9|13640.3|13638.3|13638.9|13636.9|133
1649840400000|2022-04-13 09:00:00|13640.2|13638.2|13643.1|13638.1|13643.1|13640.6|13640.2|13638.1|170
1649840700000|2022-04-13 09:05:00|13642.8|13637.8|13641.3|13636.3|13643.1|13639.5|13639.6|13636.1|175
1649841000000|2022-04-13 09:10:00|13641.4|13636.4|13639.2|13637.2|13641.4|13637.9|13638.9|13635.8|138
1649841300000|2022-04-13 09:15:00|13639.1|13637.1|13639.4|13637.4|13640.9|13637.8|13638.9|13635.5|141
1649841600000|2022-04-13 09:20:00|13639.5|13637.5|13639.9|13637.9|13641.8|13638.5|13639.1|13635.9|164
1649841900000|2022-04-13 09:25:00|13640|13638|13640.6|13638.6|13642.3|13638.8|13640|13636.6|132
1649842200000|2022-04-13 09:30:00|13640.4|13638.4|13639.4|13637.4|13642.1|13638.7|13639|13636.5|157
1649842500000|2022-04-13 09:35:00|13639.5|13637.5|13642|13637|13643|13639.5|13639.4|13636.5|183
1649842800000|2022-04-13 09:40:00|13641.9|13636.9|13640.7|13638.7|13642.7|13639|13640.5|13636.7|122
1649843100000|2022-04-13 09:45:00|13642.1|13637.1|13640|13638|13642.2|13638.7|13639.7|13636.8|159
1649843400000|2022-04-13 09:50:00|13639.9|13637.9|13640|13638|13640.5|13638.5|13639.8|13637.8|167
1649843700000|2022-04-13 09:55:00|13640.1|13638.1|13639|13637|13640.4|13638.4|13638.8|13636.8|179
1649844000000|2022-04-13 10:00:00|13638.9|13636.9|13638.4|13636.4|13639.3|13637.3|13638.3|13636.3|130
1649844300000|2022-04-13 10:05:00|13638.5|13636.5|13639.7|13637.7|13640.9|13638.2|13638.3|13635.9|146
1649844600000|2022-04-13 10:10:00|13639.8|13637.8|13640.6|13638.6|13642.2|13639.2|13639.2|13636.2|191
1649844900000|2022-04-13 10:15:00|13640.7|13638.7|13642.4|13640.4|13644.2|13640.8|13640.4|13638.4|181
1649845200000|2022-04-13 10:20:00|13642.5|13640.5|13641.9|13639.9|13643.9|13640.6|13641.3|13638.9|162
1649845500000|2022-04-13 10:25:00|13641.8|13639.8|13641.8|13639.8|13644.1|13640.6|13641.3|13637.9|150
1649845800000|2022-04-13 10:30:00|13641.9|13639.9|13641.7|13639.7|13643.6|13640.1|13641.2|13638|162
1649846100000|2022-04-13 10:35:00|13641.6|13639.6|13641.3|13639.3|13643|13639.6|13641|13637.9|119
1649846400000|2022-04-13 10:40:00|13641.2|13639.2|13642.1|13640.1|13642.3|13640.3|13641.2|13639.2|112
1649846700000|2022-04-13 10:45:00|13642.2|13640.2|13642.9|13640.9|13644.8|13641.3|13642|13638.6|193
1649847000000|2022-04-13 10:50:00|13643|13641|13642.4|13640.4|13644.2|13641.2|13641.6|13638.2|213
1649847300000|2022-04-13 10:55:00|13642.3|13640.3|13643.4|13638.4|13643.6|13640.7|13641.6|13638.1|147
1649847600000|2022-04-13 11:00:00|13643.5|13638.5|13641.7|13639.7|13644.2|13640.7|13641.4|13638.2|214
1649847900000|2022-04-13 11:05:00|13641.8|13639.8|13641.9|13639.9|13643.6|13640.1|13641.3|13638.1|143
1649848200000|2022-04-13 11:10:00|13641.8|13639.8|13641.2|13639.2|13643.3|13640.1|13640.9|13637.8|175
1649848500000|2022-04-13 11:15:00|13641.3|13639.3|13640.4|13638.4|13641.4|13639.4|13640|13638|164
1649848800000|2022-04-13 11:20:00|13640.3|13638.3|13640.2|13638.2|13640.6|13638.6|13639.9|13637.9|192
1649849100000|2022-04-13 11:25:00|13640.1|13638.1|13639|13637|13641.9|13638.7|13638.8|13636.8|169
1649849400000|2022-04-13 11:30:00|13639.1|13637.1|13638.4|13636.4|13640.4|13637.3|13638|13635.4|266
1649849700000|2022-04-13 11:35:00|13638.5|13636.5|13638.4|13636.4|13638.6|13636.6|13637.9|13635.9|178
1649850000000|2022-04-13 11:40:00|13638.3|13636.3|13638.4|13636.4|13640.6|13637|13638.2|13635|146
1649850300000|2022-04-13 11:45:00|13638.5|13636.5|13639|13637|13639.4|13637.4|13638.3|13636.3|151
1649850600000|2022-04-13 11:50:00|13639.1|13637.1|13640.4|13638.4|13640.5|13638.5|13639|13637|157
1649850900000|2022-04-13 11:55:00|13640.5|13638.5|13642.9|13640.9|13643.8|13641.8|13640.5|13638.5|213
1649851200000|2022-04-13 12:00:00|13643|13641|13643.8|13641.8|13643.9|13641.9|13641.8|13639.8|208
1649851500000|2022-04-13 12:05:00|13643.9|13641.9|13643.2|13641.2|13644.1|13642.1|13642.3|13639|164
1649851800000|2022-04-13 12:10:00|13643.3|13641.3|13642.6|13640.6|13644.1|13641.6|13641.2|13637.9|229
1649852100000|2022-04-13 12:15:00|13642.7|13640.7|13642.5|13640.5|13644.9|13641.5|13642|13638.7|140
1649852400000|2022-04-13 12:20:00|13642.6|13640.6|13643.7|13641.7|13644.5|13641.7|13641.9|13638.7|210
1649852700000|2022-04-13 12:25:00|13643.6|13641.6|13645.9|13640.9|13648.5|13645|13643.6|13640.9|248
1649853000000|2022-04-13 12:30:00|13646.9|13641.9|13645.3|13643.3|13650|13645|13644.2|13640.9|312
1649853300000|2022-04-13 12:35:00|13645.2|13643.2|13644.2|13642.2|13647.4|13643.9|13644|13641.1|212
1649853600000|2022-04-13 12:40:00|13644.1|13642.1|13643.4|13641.4|13644.5|13642.5|13643|13641|242
1649853900000|2022-04-13 12:45:00|13643.3|13641.3|13643.6|13641.6|13645.4|13642.4|13643.1|13640.1|257
1649854200000|2022-04-13 12:50:00|13643.7|13641.7|13643.2|13641.2|13646|13642.7|13643|13640|250
1649854500000|2022-04-13 12:55:00|13643.3|13641.3|13646.6|13644.6|13647|13644.7|13643.2|13641.2|228
1649854800000|2022-04-13 13:00:00|13646.7|13644.7|13646.6|13644.6|13648.4|13645.1|13645.6|13642|278
1649855100000|2022-04-13 13:05:00|13646.7|13644.7|13650.8|13645.8|13650.9|13647.5|13646.1|13642.6|227
1649855400000|2022-04-13 13:10:00|13650.7|13645.7|13647.7|13645.7|13651.3|13647.7|13647|13643.8|288
1649855700000|2022-04-13 13:15:00|13647.8|13645.8|13649.1|13644.1|13649.7|13646.6|13647.2|13644|248
1649856000000|2022-04-13 13:20:00|13649|13644|13648.4|13646.4|13649.8|13646.6|13647|13644|215
1649856300000|2022-04-13 13:25:00|13648.3|13646.3|13648.1|13646.1|13650.3|13646.9|13647.6|13644.3|196
1649856600000|2022-04-13 13:30:00|13647.9|13645.9|13646.8|13644.8|13649.5|13646.8|13646.7|13643.6|311
1649856900000|2022-04-13 13:35:00|13647|13645|13646.1|13644.1|13649|13645.4|13645.6|13642.6|293
1649857200000|2022-04-13 13:40:00|13646.2|13644.2|13645.3|13643.3|13647.4|13644.5|13644.6|13641|324
1649857500000|2022-04-13 13:45:00|13645.2|13643.2|13646.7|13641.7|13647.2|13643.7|13644.9|13641.5|322
1649857800000|2022-04-13 13:50:00|13646.8|13641.8|13644.9|13642.9|13647.5|13643.5|13644.9|13641.4|245
1649858100000|2022-04-13 13:55:00|13644.8|13642.8|13647.3|13642.3|13647.5|13643.5|13644.8|13641.4|221
1649858400000|2022-04-13 14:00:00|13647.2|13642.2|13646.5|13644.5|13649.5|13645.6|13645.4|13641.8|292
1649858700000|2022-04-13 14:05:00|13646.6|13644.6|13647.6|13642.6|13648.5|13645.4|13645.4|13642|237
1649859000000|2022-04-13 14:10:00|13647.7|13642.7|13644.4|13642.4|13647.7|13644.2|13644|13642|262
1649859300000|2022-04-13 14:15:00|13644.3|13642.3|13643.2|13641.2|13645.2|13642.3|13642.5|13639.9|296
1649859600000|2022-04-13 14:20:00|13643.3|13641.3|13642.3|13640.3|13645.1|13641.9|13642|13640|237
1649859900000|2022-04-13 14:25:00|13642.4|13640.4|13643|13641|13644.5|13641.6|13642.3|13639.1|294
1649860200000|2022-04-13 14:30:00|13643.1|13641.1|13642.8|13640.8|13645.1|13642.2|13642.6|13639.3|247
1649860500000|2022-04-13 14:35:00|13643|13641|13643.6|13641.6|13644.4|13641.7|13642.2|13639.3|209
1649860800000|2022-04-13 14:40:00|13643.7|13641.7|13642.3|13640.3|13645.7|13642.4|13642|13639|193
1649861100000|2022-04-13 14:45:00|13642.2|13640.2|13642.5|13640.5|13642.6|13640.6|13642|13640|139
1649861400000|2022-04-13 14:50:00|13642.4|13640.4|13642.4|13640.4|13642.6|13640.6|13641.8|13639.8|286
1649861700000|2022-04-13 14:55:00|13642.5|13640.5|13642.2|13640.2|13644.2|13640.6|13642.1|13638.8|191
1649862000000|2022-04-13 15:00:00|13642.1|13640.1|13641.1|13639.1|13644|13640.4|13640.6|13637.2|266
1649862300000|2022-04-13 15:05:00|13641.2|13639.2|13641.2|13639.2|13642.8|13639.4|13640.7|13637.6|190
1649862600000|2022-04-13 15:10:00|13641.1|13639.1|13641.7|13636.7|13643|13639.5|13640.2|13636.6|192
1649862900000|2022-04-13 15:15:00|13641.6|13636.6|13640.3|13638.3|13642|13638.6|13639.8|13636.3|193
1649863200000|2022-04-13 15:20:00|13640.4|13638.4|13640.1|13638.1|13642.1|13638.5|13639.5|13636|169
1649863500000|2022-04-13 15:25:00|13640.2|13638.2|13638.8|13636.8|13641.8|13638.3|13638.5|13634.9|201
1649863800000|2022-04-13 15:30:00|13639.1|13637.1|13639.1|13637.1|13640.4|13637.5|13638.1|13634.7|313
1649864100000|2022-04-13 15:35:00|13639|13637|13638.4|13636.4|13640.8|13637.4|13638.2|13634.7|196
1649864400000|2022-04-13 15:40:00|13640|13635|13638|13636|13640.2|13636.5|13637.5|13634|182
1649864700000|2022-04-13 15:45:00|13638.1|13636.1|13638.1|13636.1|13640|13636.6|13637.8|13635|124
1649865000000|2022-04-13 15:50:00|13638.2|13636.2|13638.1|13636.1|13638.5|13636.5|13637.8|13635.8|123
1649865300000|2022-04-13 15:55:00|13638.2|13636.2|13636.9|13634.9|13638.9|13636.2|13636.5|13633.6|216
1649865600000|2022-04-13 16:00:00|13636.8|13634.8|13637.2|13632.2|13638.2|13634.9|13635.5|13632|325
1649865900000|2022-04-13 16:05:00|13637.3|13632.3|13636.5|13631.5|13637.7|13634.4|13635|13631.3|271
1649866200000|2022-04-13 16:10:00|13636.6|13631.6|13634.7|13632.7|13636.9|13633.3|13634.6|13630.8|177
1649866500000|2022-04-13 16:15:00|13634.5|13632.5|13636.5|13631.5|13636.9|13633.4|13634.3|13630.4|250
1649866800000|2022-04-13 16:20:00|13636.6|13631.6|13632.4|13627.4|13637|13633.5|13632.2|13627.2|228
1649867100000|2022-04-13 16:25:00|13632.5|13627.5|13633.7|13628.7|13633.8|13628.8|13631.9|13626.9|178
1649867400000|2022-04-13 16:30:00|13633.6|13628.6|13629.6|13624.6|13633.6|13628.6|13629.1|13624.1|233
1649867700000|2022-04-13 16:35:00|13629.7|13624.7|13628.8|13626.8|13630.2|13627|13628.1|13624.6|123
1649868000000|2022-04-13 16:40:00|13628.7|13626.7|13629.7|13624.7|13630.5|13626.8|13627.4|13624|152
1649868300000|2022-04-13 16:45:00|13629.8|13624.8|13629|13624|13630.5|13626.7|13628|13623.7|185
1649868600000|2022-04-13 16:50:00|13629.1|13624.1|13628.8|13623.8|13629.2|13625.7|13627.1|13623.2|126
1649868900000|2022-04-13 16:55:00|13628.7|13623.7|13627.4|13625.4|13629.1|13625.6|13627.2|13623.7|125
1649869200000|2022-04-13 17:00:00|13627.5|13625.5|13629.5|13624.5|13630.2|13625.6|13627.2|13623.6|180
1649869500000|2022-04-13 17:05:00|13629.6|13624.6|13629.6|13624.6|13629.9|13626.4|13628|13624.3|124
1649869800000|2022-04-13 17:10:00|13629.7|13624.7|13629.3|13624.3|13630|13625|13629.1|13624.1|113
1649870100000|2022-04-13 17:15:00|13629.4|13624.4|13628.1|13623.1|13629.5|13625.3|13627.2|13623|136
1649870400000|2022-04-13 17:20:00|13628|13623|13628.3|13623.3|13628.8|13625.3|13626.5|13622.8|202
1649870700000|2022-04-13 17:25:00|13628.2|13623.2|13628.8|13623.8|13629.5|13625.7|13626.7|13623|144
1649871000000|2022-04-13 17:30:00|13628.9|13623.9|13629|13624|13629.1|13625.6|13627.2|13623.7|86
1649871300000|2022-04-13 17:35:00|13629.1|13624.1|13629.8|13624.8|13630.5|13626.7|13627.5|13623.9|120
1649871600000|2022-04-13 17:40:00|13629.6|13624.6|13630.8|13625.8|13630.9|13627.2|13628.2|13624.6|106
1649871900000|2022-04-13 17:45:00|13630.9|13625.9|13630.8|13625.8|13630.9|13627.2|13629.1|13625.4|112
1649872200000|2022-04-13 17:50:00|13630.9|13625.9|13630.7|13625.7|13631.1|13627.5|13629.1|13625.5|132
1649872500000|2022-04-13 17:55:00|13630.8|13625.8|13631|13626|13631.2|13627.5|13629.2|13625.6|110
1649872800000|2022-04-13 18:00:00|13631.1|13626.1|13630.2|13628.2|13632.1|13628.6|13629.7|13625.9|127
1649873100000|2022-04-13 18:05:00|13630.3|13628.3|13630.3|13625.3|13631.6|13628.7|13629.2|13625.2|96
1649873400000|2022-04-13 18:10:00|13630.2|13625.2|13629.3|13627.3|13631.4|13627.8|13629|13625.2|115
1649873700000|2022-04-13 18:15:00|13629.2|13627.2|13629.1|13627.1|13631.2|13627.7|13628.9|13625.7|106
1649874000000|2022-04-13 18:20:00|13629|13627|13628.1|13626.1|13630.7|13627.2|13628.1|13624.4|84
1649874300000|2022-04-13 18:25:00|13628.2|13626.2|13630.3|13625.3|13630.6|13626.8|13628.2|13624.6|94
1649874600000|2022-04-13 18:30:00|13630.2|13625.2|13630.3|13625.3|13630.7|13626.9|13628.5|13625.1|68
1649874900000|2022-04-13 18:35:00|13630.5|13625.5|13630.8|13625.8|13631|13627.4|13628.6|13625.2|84
1649875200000|2022-04-13 18:40:00|13629.2|13627.2|13629.5|13624.5|13630.7|13627.2|13627.8|13624.4|137
1649875500000|2022-04-13 18:45:00|13627.9|13625.9|13627.3|13625.3|13629.7|13626|13627.2|13623.7|99
1649875800000|2022-04-13 18:50:00|13627.2|13625.2|13627.3|13625.3|13628.9|13625.6|13626.3|13623.3|151
1649876100000|2022-04-13 18:55:00|13627.2|13625.2|13628.9|13623.9|13629.3|13625.7|13626.5|13623.1|180
1649876400000|2022-04-13 19:00:00|13627.2|13625.2|13630.9|13625.9|13631.1|13627.4|13627.2|13623.4|185
1649876700000|2022-04-13 19:05:00|13631|13626|13628.6|13623.6|13631|13626|13628.3|13623.3|114
1649877000000|2022-04-13 19:10:00|13628.7|13623.7|13628.4|13623.4|13628.9|13625.1|13627|13623.3|61
1649877300000|2022-04-13 19:15:00|13628.2|13623.2|13628.5|13623.5|13628.6|13625|13626.8|13623.2|57
1649877600000|2022-04-13 19:20:00|13628.3|13623.3|13628.5|13623.5|13628.6|13624.8|13626.8|13622.7|97
1649877900000|2022-04-13 19:25:00|13628.4|13623.4|13628.5|13623.5|13628.7|13625|13626.9|13623.1|83
1649878200000|2022-04-13 19:30:00|13628.4|13623.4|13628|13623|13628.6|13624.9|13626.2|13622.5|111
1649878500000|2022-04-13 19:35:00|13628.1|13623.1|13628.2|13623.2|13628.2|13624.7|13626.4|13622.5|133
1649878800000|2022-04-13 19:40:00|13627.8|13622.8|13626.6|13624.6|13628.3|13624.8|13626.4|13622.8|123
1649879100000|2022-04-13 19:45:00|13629|13624|13629.3|13624.3|13629.8|13626|13627.7|13623.6|109
1649879400000|2022-04-13 19:50:00|13629.2|13624.2|13628.5|13623.5|13630.1|13625.1|13626.4|13623.2|127
1649879700000|2022-04-13 19:55:00|13628.4|13623.4|13629|13624|13629.9|13626.4|13626.6|13623|182
1649880000000|2022-04-13 20:00:00|13628.7|13623.7|13628.1|13623.1|13628.7|13624.9|13626.8|13622.5|128
1649880300000|2022-04-13 20:05:00|13628|13623|13628.6|13623.6|13628.8|13624.8|13626.3|13622.5|127
1649880600000|2022-04-13 20:10:00|13628.7|13623.7|13628.6|13623.6|13628.9|13625.5|13627.2|13623.4|68
1649880900000|2022-04-13 20:15:00|13628.5|13623.5|13626.8|13624.8|13628.8|13625|13626.7|13623.1|69
1649881200000|2022-04-13 20:20:00|13626.7|13624.7|13628.1|13623.1|13628.5|13624.8|13626.5|13622.7|63
1649881500000|2022-04-13 20:25:00|13628|13623|13628.1|13623.1|13628.3|13624.7|13625.7|13622.2|98
1649881800000|2022-04-13 20:30:00|13628.2|13623.2|13627.9|13622.9|13628.2|13624.4|13625.8|13622.1|137
1649882100000|2022-04-13 20:35:00|13627.8|13622.8|13627.6|13622.6|13628.1|13624.4|13626.3|13622.5|110
1649882400000|2022-04-13 20:40:00|13627.5|13622.5|13628|13623|13628.2|13623.2|13626.9|13621.9|140
1649882700000|2022-04-13 20:45:00|13627.6|13622.6|13627.6|13622.6|13627.8|13622.8|13626.9|13621.9|107
1649883000000|2022-04-13 20:50:00|13627.7|13622.7|13627.1|13622.1|13627.8|13622.8|13626.6|13621.6|92
1649883300000|2022-04-13 20:55:00|13627.4|13622.4|13626.8|13621.8|13628|13622.9|13626.1|13621.1|111
1649883600000|2022-04-13 21:00:00|13627.1|13622.1|13628.4|13623.4|13629.4|13623.6|13627|13622|29
1649883900000|2022-04-13 21:05:00|13628.3|13623.3|13628.4|13623.4|13628.8|13623.7|13627.7|13622.1|57
1649884200000|2022-04-13 21:10:00|13627.3|13622.3|13629.5|13621|13631.6|13624|13627|13619.6|134
1649884500000|2022-04-13 21:15:00|13628.5|13620.7|13628.3|13623.3|13630.4|13623.9|13626.8|13618.8|117
1649884800000|2022-04-13 21:20:00|13628.7|13623.7|13628.4|13621.5|13631.4|13623.8|13626.4|13619|111
1649885100000|2022-04-13 21:25:00|13627.6|13621.1|13628.1|13623.1|13631.2|13623.7|13626.3|13617.7|115
1649885400000|2022-04-13 21:30:00|13628.5|13623.5|13629.6|13620.9|13630.8|13623.9|13626.8|13617.9|94
1649885700000|2022-04-13 21:35:00|13629.4|13621.6|13628.4|13623.4|13630.5|13623.8|13626.8|13618.5|106
1649886000000|2022-04-13 21:40:00|13628.7|13623.7|13629|13621.9|13630.3|13623.8|13627.4|13619.1|106
1649886300000|2022-04-13 21:45:00|13630.6|13618.6|13627.2|13620.3|13630.6|13623.1|13625.7|13617.8|107
1649886600000|2022-04-13 21:50:00|13627.3|13622.3|13627.8|13620.3|13629|13623|13625.6|13616.3|128
1649886900000|2022-04-13 21:55:00|13627.6|13620.8|13626.2|13621.2|13631.1|13622.6|13625.6|13617.2|117
1649887200000|2022-04-13 22:00:00|13626.8|13621.8|13627.8|13622.8|13628.2|13623.1|13626|13620.9|108
1649887500000|2022-04-13 22:05:00|13627.7|13622.7|13626.8|13621.8|13627.7|13623.2|13625.2|13621|144
1649887800000|2022-04-13 22:10:00|13626.9|13621.9|13627.4|13622.4|13627.6|13622.6|13625.8|13620.8|81
1649888100000|2022-04-13 22:15:00|13627.5|13622.5|13626.9|13621.9|13627.6|13622.6|13626.8|13621.8|61
1649888400000|2022-04-13 22:20:00|13627.2|13622.2|13627.2|13622.2|13627.6|13622.6|13626.7|13621.7|73
1649888700000|2022-04-13 22:25:00|13627.3|13622.3|13627.3|13622.3|13627.5|13622.5|13624.3|13620.2|91
1649889000000|2022-04-13 22:30:00|13627.4|13622.4|13626.7|13621.7|13627.4|13622.4|13626.6|13621.6|74
1649889300000|2022-04-13 22:35:00|13626.6|13621.6|13626.4|13621.4|13627.5|13622.5|13626.1|13621.1|131
1649889600000|2022-04-13 22:40:00|13626.3|13621.3|13626.8|13621.8|13627.8|13623.3|13624.9|13620.7|91
1649889900000|2022-04-13 22:45:00|13624.9|13622.9|13624.9|13622.9|13626.9|13623.3|13624.8|13620.5|97
1649890200000|2022-04-13 22:50:00|13624.8|13622.8|13626.6|13621.6|13627.3|13623.2|13624.8|13619.8|91
1649890500000|2022-04-13 22:55:00|13626.8|13621.8|13625.8|13620.8|13626.8|13623|13624.5|13620.3|134
1649890800000|2022-04-13 23:00:00|13625.7|13620.7|13626|13621|13626.4|13621.4|13625.6|13620.6|116
1649891100000|2022-04-13 23:05:00|13625.9|13620.9|13625.6|13620.6|13626.2|13622.1|13624|13620.3|100
1649891400000|2022-04-13 23:10:00|13625.4|13620.4|13623.3|13621.3|13625.7|13622.4|13623.2|13619.6|119
1649891700000|2022-04-13 23:15:00|13623.1|13621.1|13623.2|13621.2|13625|13621.5|13622.8|13619.1|84
1649892000000|2022-04-13 23:20:00|13623.3|13621.3|13622|13620|13624.1|13621.3|13621.9|13618.1|96
1649892300000|2022-04-13 23:25:00|13622.2|13620.2|13623.5|13618.5|13623.9|13620.3|13621.5|13618.1|106
1649892600000|2022-04-13 23:30:00|13623.4|13618.4|13621.1|13619.1|13623.6|13620.3|13620.7|13618.4|95
1649892900000|2022-04-13 23:35:00|13621|13619|13617.9|13612.9|13622.8|13619.2|13616.7|13612.6|173
1649893200000|2022-04-13 23:40:00|13618|13613|13617.8|13612.8|13618.9|13614.6|13615.3|13611.8|180
1649893500000|2022-04-13 23:45:00|13617.9|13612.9|13616.8|13611.8|13618|13614.3|13615.7|13611.6|162
1649893800000|2022-04-13 23:50:00|13616.9|13611.9|13616.8|13611.8|13617.1|13612.1|13616.3|13611.3|152
1649894100000|2022-04-13 23:55:00|13616.7|13611.7|13616.3|13611.3|13617|13613.4|13615.3|13610.5|162
1649894400000|2022-04-14 00:00:00|13616.8|13610.6|13575.1|13570.1|13616.8|13611.3|13557.8|13550.6|811
1649894700000|2022-04-14 00:05:00|13575.8|13570.8|13596.7|13591.7|13598.6|13593.6|13575.8|13570.8|538
1649895000000|2022-04-14 00:10:00|13596.4|13591.4|13570.6|13565.6|13596.4|13591.4|13569|13564|605
1649895300000|2022-04-14 00:15:00|13570.7|13565.7|13568.3|13563.3|13580.1|13575.1|13565.3|13560.3|426
1649895600000|2022-04-14 00:20:00|13568.2|13563.2|13569.5|13564.5|13571.3|13567.4|13565.5|13560.5|232
1649895900000|2022-04-14 00:25:00|13569.4|13564.4|13569.1|13564.1|13572.4|13567.9|13567|13562|245
1649896200000|2022-04-14 00:30:00|13569|13564|13559.6|13554.6|13569.5|13564.5|13558.3|13553.3|370
1649896500000|2022-04-14 00:35:00|13559.7|13554.7|13564.4|13559.4|13564.6|13559.6|13554.8|13549.8|304
1649896800000|2022-04-14 00:40:00|13564.3|13559.3|13573.7|13568.7|13574.1|13569.1|13563.7|13558.7|264
1649897100000|2022-04-14 00:45:00|13573.5|13568.5|13559.7|13554.7|13573.6|13568.6|13557.6|13552.6|264
1649897400000|2022-04-14 00:50:00|13560.2|13555.2|13567.8|13565.8|13571.9|13566.9|13560.2|13555.2|403
1649897700000|2022-04-14 00:55:00|13569|13564|13572.9|13567.9|13574.3|13569.3|13567.8|13564|277
1649898000000|2022-04-14 01:00:00|13572.8|13567.8|13568.5|13563.5|13572.8|13568.6|13568.1|13563.4|217
1649898300000|2022-04-14 01:05:00|13567|13565|13565.6|13560.6|13569.1|13565.3|13563.9|13560.4|196
1649898600000|2022-04-14 01:10:00|13565.7|13560.7|13562.5|13557.5|13565.9|13560.9|13557.2|13553.8|261
1649898900000|2022-04-14 01:15:00|13562.6|13557.6|13557.3|13555.3|13565|13560|13557.3|13553.8|214
1649899200000|2022-04-14 01:20:00|13557.4|13555.4|13558.4|13553.4|13560.2|13556.8|13554.3|13550.1|274
1649899500000|2022-04-14 01:25:00|13556.8|13554.8|13555.5|13550.5|13559.3|13555.7|13555.1|13550.4|179
1649899800000|2022-04-14 01:30:00|13555.4|13550.4|13555.8|13553.8|13557.9|13554.2|13553.4|13549.7|235
1649900100000|2022-04-14 01:35:00|13557.4|13552.4|13561.3|13556.3|13561.4|13557.9|13555.5|13552|186
1649900400000|2022-04-14 01:40:00|13561.4|13556.4|13557.7|13555.7|13562.4|13558.6|13557.6|13555.1|241
1649900700000|2022-04-14 01:45:00|13557.6|13555.6|13554.3|13549.3|13558.7|13555.7|13553.2|13549.3|175
1649901000000|2022-04-14 01:50:00|13554.4|13549.4|13547.7|13545.7|13554.5|13551|13547.7|13544.3|248
1649901300000|2022-04-14 01:55:00|13547.9|13545.9|13535.7|13530.7|13549.2|13546.3|13533.6|13530.2|415
1649901600000|2022-04-14 02:00:00|13535.6|13530.6|13539.9|13537.9|13545.8|13540.8|13534.6|13530.4|381
1649901900000|2022-04-14 02:05:00|13541.4|13536.4|13542|13537|13546.8|13543.4|13539.3|13535.5|361
1649902200000|2022-04-14 02:10:00|13542.1|13537.1|13539.2|13537.2|13543.7|13540.3|13537.9|13534.5|295
1649902500000|2022-04-14 02:15:00|13539.4|13537.4|13540.4|13538.4|13542.4|13538.7|13539.1|13535.6|195
1649902800000|2022-04-14 02:20:00|13540.5|13538.5|13544.1|13542.1|13545.7|13542.4|13540.4|13537.9|173
1649903100000|2022-04-14 02:25:00|13544.3|13542.3|13541.4|13536.4|13545.8|13542.7|13539.9|13536.4|216
1649903400000|2022-04-14 02:30:00|13541.5|13536.5|13538.4|13536.4|13542.6|13539.1|13538.2|13534.9|181
1649903700000|2022-04-14 02:35:00|13538.3|13536.3|13539.7|13534.7|13540.4|13536.9|13536.1|13532.7|205
1649904000000|2022-04-14 02:40:00|13539.6|13534.6|13539|13537|13541.2|13537.9|13537.4|13533.9|178
1649904300000|2022-04-14 02:45:00|13539.1|13537.1|13536.3|13534.3|13540.6|13537.2|13536.1|13532.8|168
1649904600000|2022-04-14 02:50:00|13536.2|13534.2|13538|13536|13539.7|13536.3|13535.5|13532.5|145
1649904900000|2022-04-14 02:55:00|13538.1|13536.1|13542.6|13537.6|13542.6|13538.9|13537.9|13535.1|158
1649905200000|2022-04-14 03:00:00|13542.5|13537.5|13540.9|13538.9|13543.2|13539.8|13540.4|13537.5|171
1649905500000|2022-04-14 03:05:00|13541|13539|13541.1|13536.1|13542|13539|13538.2|13534.8|154
1649905800000|2022-04-14 03:10:00|13541.2|13536.2|13540.3|13535.3|13541.4|13537.2|13537.9|13534.3|172
1649906100000|2022-04-14 03:15:00|13540.4|13535.4|13536.5|13531.5|13542|13538.5|13535.1|13531.4|203
1649906400000|2022-04-14 03:20:00|13536.6|13531.6|13535|13530|13537.9|13534.4|13532.3|13529|190
1649906700000|2022-04-14 03:25:00|13534.9|13529.9|13534.6|13529.6|13535.4|13532.3|13532.2|13529|171
1649907000000|2022-04-14 03:30:00|13533|13531|13535.3|13533.3|13536.9|13533.5|13531.2|13527.8|276
1649907300000|2022-04-14 03:35:00|13535.2|13533.2|13535.5|13533.5|13537.1|13533.7|13535.2|13531.9|99
1649907600000|2022-04-14 03:40:00|13535.4|13533.4|13535.3|13533.3|13536.8|13533.7|13534.6|13531.6|137
1649907900000|2022-04-14 03:45:00|13535.2|13533.2|13534|13529|13536.8|13533.3|13532.7|13529|111
1649908200000|2022-04-14 03:50:00|13534.1|13529.1|13534.9|13529.9|13535.1|13531.5|13531.5|13528.6|125
1649908500000|2022-04-14 03:55:00|13533.3|13531.3|13529.7|13527.7|13534.9|13531.4|13528.5|13524.7|168
1649908800000|2022-04-14 04:00:00|13531.3|13526.3|13533.9|13528.9|13534.8|13531.2|13528.2|13524.6|198
1649909100000|2022-04-14 04:05:00|13533.8|13528.8|13532.2|13530.2|13534.6|13531|13530.4|13527|190
1649909400000|2022-04-14 04:10:00|13532.3|13530.3|13530.8|13528.8|13534.9|13531.6|13530.7|13527.4|170
1649909700000|2022-04-14 04:15:00|13530.9|13528.9|13532.1|13530.1|13533.5|13530.1|13530.3|13527.2|144
1649910000000|2022-04-14 04:20:00|13533.6|13528.6|13532.7|13530.7|13533.6|13530.9|13531.1|13527.8|95
1649910300000|2022-04-14 04:25:00|13534.4|13529.4|13533.6|13531.6|13535.2|13531.8|13532.6|13529.1|132
1649910600000|2022-04-14 04:30:00|13533.7|13531.7|13535|13533|13538.4|13535.2|13533.3|13530.3|180
1649910900000|2022-04-14 04:35:00|13534.9|13532.9|13535.5|13533.5|13537.1|13533.8|13534.7|13532.1|92
1649911200000|2022-04-14 04:40:00|13535.6|13533.6|13535.5|13533.5|13538.1|13534.7|13535.4|13531.9|112
1649911500000|2022-04-14 04:45:00|13535.4|13533.4|13533.2|13531.2|13535.6|13533.6|13533|13529.6|125
1649911800000|2022-04-14 04:50:00|13534.7|13529.7|13533.5|13531.5|13535.3|13531.8|13533.2|13529.7|69
1649912100000|2022-04-14 04:55:00|13533.6|13531.6|13532.8|13530.8|13534.6|13532|13532.3|13528.8|100
1649912400000|2022-04-14 05:00:00|13532.7|13530.7|13531.7|13529.7|13533.8|13530.8|13531.6|13528.8|113
1649912700000|2022-04-14 05:05:00|13531.8|13529.8|13535|13530|13536|13533|13529.9|13527.3|140
1649913000000|2022-04-14 05:10:00|13533.4|13531.4|13529.2|13527.2|13535.1|13531.6|13528.7|13525.8|173
1649913300000|2022-04-14 05:15:00|13529.1|13527.1|13528|13526|13531.7|13528.1|13528|13525.3|136
1649913600000|2022-04-14 05:20:00|13527.9|13525.9|13528.1|13526.1|13530.4|13526.9|13527.9|13524.5|107
1649913900000|2022-04-14 05:25:00|13528.2|13526.2|13529.2|13527.2|13530.8|13527.6|13528.1|13524.6|77
1649914200000|2022-04-14 05:30:00|13529.3|13527.3|13529.8|13527.8|13531|13527.9|13528.2|13524.7|128
1649914500000|2022-04-14 05:35:00|13529.9|13527.9|13523.8|13518.8|13530.8|13527.9|13522.4|13518.5|143
1649914800000|2022-04-14 05:40:00|13523.9|13518.9|13521.9|13519.9|13525|13521.7|13521.8|13517.9|182
1649915100000|2022-04-14 05:45:00|13522.2|13520.2|13513.9|13511.9|13524|13520.6|13512.8|13509.4|328
1649915400000|2022-04-14 05:50:00|13513.8|13511.8|13518|13516|13519.4|13516|13511.3|13508.3|288
1649915700000|2022-04-14 05:55:00|13519.6|13514.6|13512.8|13510.8|13521|13517.5|13512.5|13509.1|297
1649916000000|2022-04-14 06:00:00|13512.9|13510.9|13518.2|13516.2|13519.6|13516.3|13512.7|13509.3|323
1649916300000|2022-04-14 06:05:00|13518.3|13516.3|13525.9|13520.9|13526.4|13522.5|13516.9|13513.4|309
1649916600000|2022-04-14 06:10:00|13526|13521|13524.6|13522.6|13526.3|13522.8|13522.7|13519.1|325
1649916900000|2022-04-14 06:15:00|13524.7|13522.7|13527.2|13522.2|13527.6|13523.9|13523.3|13520|247
1649917200000|2022-04-14 06:20:00|13527.1|13522.1|13528.4|13523.4|13529.6|13525.9|13525|13521.4|341
1649917500000|2022-04-14 06:25:00|13528.5|13523.5|13523.7|13521.7|13528.9|13525.5|13523.5|13521.5|275
1649917800000|2022-04-14 06:30:00|13523.6|13521.6|13525.6|13523.6|13525.8|13523.8|13523.4|13519.9|152
1649918100000|2022-04-14 06:35:00|13525.5|13523.5|13523.7|13521.7|13528.2|13525.7|13523.3|13520.1|239
1649918400000|2022-04-14 06:40:00|13523.8|13521.8|13527.8|13525.8|13529.2|13526.3|13523.6|13520.2|225
1649918700000|2022-04-14 06:45:00|13527.9|13525.9|13527.4|13525.4|13529.7|13526.2|13525.6|13522.3|166
1649919000000|2022-04-14 06:50:00|13528.8|13523.8|13529.1|13524.1|13529.4|13525.9|13526.1|13522.7|154
1649919300000|2022-04-14 06:55:00|13529.2|13524.2|13535.5|13533.5|13537.8|13534.4|13527.6|13524.1|304
1649919600000|2022-04-14 07:00:00|13535.4|13533.4|13539.2|13534.2|13540|13536.4|13532.6|13528.9|346
1649919900000|2022-04-14 07:05:00|13539.1|13534.1|13540.4|13538.4|13541.7|13538.6|13537.7|13534.1|310
1649920200000|2022-04-14 07:10:00|13540.3|13538.3|13537.2|13535.2|13541.8|13539.5|13537.1|13534.1|197
1649920500000|2022-04-14 07:15:00|13537.3|13535.3|13538.2|13536.2|13540.8|13537.7|13537.1|13533.9|236
1649920800000|2022-04-14 07:20:00|13538.3|13536.3|13539.5|13534.5|13540.2|13536.9|13537.5|13533.9|269
1649921100000|2022-04-14 07:25:00|13539.4|13534.4|13537.5|13535.5|13540.1|13537|13537.4|13534.3|224
1649921400000|2022-04-14 07:30:00|13537.4|13535.4|13542|13537|13543.4|13540|13537.4|13534.4|339
1649921700000|2022-04-14 07:35:00|13540.4|13538.4|13538.4|13536.4|13542|13538.7|13538.2|13534.8|243
1649922000000|2022-04-14 07:40:00|13538.3|13536.3|13540.6|13538.6|13542.2|13538.8|13537.6|13534.3|217
1649922300000|2022-04-14 07:45:00|13540.5|13538.5|13539.6|13537.6|13542|13538.8|13539.1|13535.5|291
1649922600000|2022-04-14 07:50:00|13541.1|13536.1|13539.2|13537.2|13541.2|13538.1|13539.1|13535.5|176
1649922900000|2022-04-14 07:55:00|13539.3|13537.3|13539.9|13537.9|13541.2|13538.1|13538.7|13535.1|219
1649923200000|2022-04-14 08:00:00|13540.2|13538.2|13543.3|13541.3|13544.9|13541.5|13540|13536.7|246
1649923500000|2022-04-14 08:05:00|13543.4|13541.4|13542.5|13540.5|13545|13541.5|13542|13538.7|248
1649923800000|2022-04-14 08:10:00|13542.6|13540.6|13543|13538|13543.1|13540.6|13539.8|13536.5|261
1649924100000|2022-04-14 08:15:00|13542.9|13537.9|13541.7|13539.7|13543.3|13539.9|13540.4|13536.9|204
1649924400000|2022-04-14 08:20:00|13541.8|13539.8|13544.8|13539.8|13545|13541.7|13541.4|13537.9|210
1649924700000|2022-04-14 08:25:00|13543.3|13541.3|13548.6|13546.6|13550.4|13547|13543.3|13541|253
1649925000000|2022-04-14 08:30:00|13548.7|13546.7|13547.1|13545.1|13550.2|13546.7|13546.5|13543.1|248
1649925300000|2022-04-14 08:35:00|13547|13545|13547.5|13545.5|13549.9|13546.7|13546.7|13543.4|225
1649925600000|2022-04-14 08:40:00|13547.6|13545.6|13544.8|13542.8|13548.8|13545.6|13544.2|13540.7|259
1649925900000|2022-04-14 08:45:00|13544.7|13542.7|13543.8|13541.8|13546.7|13543.5|13543.3|13540|208
1649926200000|2022-04-14 08:50:00|13543.7|13541.7|13543.9|13541.9|13543.9|13541.9|13543.3|13541.3|230
1649926500000|2022-04-14 08:55:00|13543.7|13541.7|13546.1|13544.1|13547.4|13544.3|13543.4|13540.1|324
1649926800000|2022-04-14 09:00:00|13546.2|13544.2|13547.7|13545.7|13550|13546.4|13546.2|13543.1|286
1649927100000|2022-04-14 09:05:00|13547.8|13545.8|13549.9|13544.9|13551.2|13547.9|13547.8|13544.4|257
1649927400000|2022-04-14 09:10:00|13550|13545|13548.1|13543.1|13550.7|13547.8|13546.5|13543.1|226
1649927700000|2022-04-14 09:15:00|13546.6|13544.6|13549.1|13544.1|13549.5|13546|13545.5|13542.2|300
1649928000000|2022-04-14 09:20:00|13548.9|13543.9|13546.5|13544.5|13549.6|13546.1|13546.1|13542.7|272
1649928300000|2022-04-14 09:25:00|13546.6|13544.6|13545.6|13540.6|13548.9|13545.4|13543.9|13540|247
1649928600000|2022-04-14 09:30:00|13545.5|13540.5|13542.3|13540.3|13545.8|13542.3|13541.2|13537.6|255
1649928900000|2022-04-14 09:35:00|13542.2|13540.2|13543.8|13541.8|13545.6|13543.1|13542.2|13540.2|180
1649929200000|2022-04-14 09:40:00|13543.9|13541.9|13545|13543|13546.8|13543.3|13543.6|13540.3|241
1649929500000|2022-04-14 09:45:00|13544.9|13542.9|13545.2|13543.2|13546.7|13543.9|13544.7|13541.3|157
1649929800000|2022-04-14 09:50:00|13545.1|13543.1|13548.2|13543.2|13549.7|13546|13545.1|13543.1|219
1649930100000|2022-04-14 09:55:00|13548.3|13543.3|13546.2|13541.2|13548.5|13544.9|13544.2|13540.8|207
1649930400000|2022-04-14 10:00:00|13546.1|13541.1|13543.8|13538.8|13546.5|13542.8|13541.9|13538.6|223
1649930700000|2022-04-14 10:05:00|13542.3|13540.3|13543.7|13541.7|13546.2|13543.1|13542.1|13538.7|222
1649931000000|2022-04-14 10:10:00|13543.6|13541.6|13544.2|13542.2|13546.1|13542.6|13543.4|13540|110
1649931300000|2022-04-14 10:15:00|13544.3|13542.3|13544.4|13542.4|13545.8|13542.5|13544|13540.8|124
1649931600000|2022-04-14 10:20:00|13544.3|13542.3|13542.8|13540.8|13545.5|13542.5|13542.4|13539|211
1649931900000|2022-04-14 10:25:00|13542.7|13540.7|13545.8|13543.8|13546|13544|13542.5|13539.1|178
1649932200000|2022-04-14 10:30:00|13545.7|13543.7|13547.5|13545.5|13548.2|13545.5|13545.5|13542.4|236
1649932500000|2022-04-14 10:35:00|13547.4|13545.4|13544.9|13542.9|13548.8|13545.5|13544.8|13541.3|316
1649932800000|2022-04-14 10:40:00|13544.7|13542.7|13544.4|13542.4|13546.5|13543.4|13543.7|13540.4|264
1649933100000|2022-04-14 10:45:00|13545.9|13540.9|13544.5|13542.5|13547|13543.8|13544.1|13540.9|137
1649933400000|2022-04-14 10:50:00|13544.4|13542.4|13543.4|13541.4|13546.5|13543.1|13541.9|13538.7|195
1649933700000|2022-04-14 10:55:00|13543.3|13541.3|13541.6|13539.6|13544.3|13541.3|13541.5|13538.3|155
1649934000000|2022-04-14 11:00:00|13541.8|13539.8|13541.6|13539.6|13543.4|13540.4|13541.4|13538.4|164
1649934300000|2022-04-14 11:05:00|13541.5|13539.5|13545.1|13543.1|13546.7|13543.4|13541.4|13539.4|159
1649934600000|2022-04-14 11:10:00|13545.2|13543.2|13545.1|13543.1|13546.6|13544|13544.5|13540.9|200
1649934900000|2022-04-14 11:15:00|13546.4|13541.4|13547.2|13542.2|13548.8|13545.2|13544.5|13541.3|251
1649935200000|2022-04-14 11:20:00|13545.6|13543.6|13544.7|13542.7|13547.9|13544.4|13544.3|13540.9|182
1649935500000|2022-04-14 11:25:00|13544.6|13542.6|13545.5|13543.5|13547.4|13543.7|13544.5|13540.8|170
1649935800000|2022-04-14 11:30:00|13545.6|13543.6|13541.3|13536.3|13547.6|13544.1|13540.6|13535.6|282
1649936100000|2022-04-14 11:35:00|13541.4|13536.4|13537|13535|13541.6|13536.6|13536.9|13533.7|266
1649936400000|2022-04-14 11:40:00|13536.9|13534.9|13538|13533|13538.6|13535.7|13536.1|13532.7|221
1649936700000|2022-04-14 11:45:00|13537.9|13532.9|13549.9|13544.9|13550|13545.2|13537.9|13532.9|439
1649937000000|2022-04-14 11:50:00|13549.7|13544.7|13551.9|13549.9|13553.6|13550.5|13548.3|13543.4|440
1649937300000|2022-04-14 11:55:00|13553.5|13548.5|13554|13549|13554.8|13551.5|13548.9|13545.4|390
1649937600000|2022-04-14 12:00:00|13553.9|13548.9|13549.2|13547.2|13553.9|13550.7|13547.7|13544.9|412
1649937900000|2022-04-14 12:05:00|13549.1|13547.1|13545.4|13543.4|13551.1|13548.3|13545.2|13542.1|307
1649938200000|2022-04-14 12:10:00|13545.5|13543.5|13544|13542|13547.8|13544|13543.2|13539.9|333
1649938500000|2022-04-14 12:15:00|13544.1|13542.1|13543.5|13541.5|13545|13542.5|13543|13540|172
1649938800000|2022-04-14 12:20:00|13543.4|13541.4|13546.2|13541.2|13547.5|13544|13542.2|13540.2|229
1649939100000|2022-04-14 12:25:00|13546.1|13541.1|13547.9|13542.9|13548.3|13544.5|13544.7|13541.1|187
1649939400000|2022-04-14 12:30:00|13548.2|13543.2|13552.7|13547.7|13553.8|13550.7|13546.5|13541.5|399
1649939700000|2022-04-14 12:35:00|13551.1|13549.1|13549.1|13544.1|13554.9|13551.5|13547.7|13543.8|500
1649940000000|2022-04-14 12:40:00|13549|13544|13552.8|13547.8|13555.8|13552|13548.4|13543.4|429
1649940300000|2022-04-14 12:45:00|13552.7|13547.7|13558.7|13553.7|13558.8|13554.5|13549.9|13546|473
1649940600000|2022-04-14 12:50:00|13558.6|13553.6|13561.7|13556.7|13563.5|13559.9|13557.3|13553.6|400
1649940900000|2022-04-14 12:55:00|13561.6|13556.6|13564.4|13562.4|13566.1|13562.6|13560.1|13556.4|333
1649941200000|2022-04-14 13:00:00|13564.5|13562.5|13565.5|13563.5|13569.2|13566|13563.8|13560.3|356
1649941500000|2022-04-14 13:05:00|13565.6|13563.6|13564.3|13559.3|13568.4|13565.8|13562.5|13559.1|404
1649941800000|2022-04-14 13:10:00|13562.8|13560.8|13568.4|13563.4|13568.5|13564.7|13562.7|13559.9|336
1649942100000|2022-04-14 13:15:00|13568.3|13563.3|13569.7|13564.7|13572.1|13568|13565.6|13562|395
1649942400000|2022-04-14 13:20:00|13568.1|13566.1|13569.1|13567.1|13571|13567.6|13565.2|13561.9|412
1649942700000|2022-04-14 13:25:00|13569|13567|13567.9|13565.9|13570.9|13567.8|13563.7|13560|438
1649943000000|2022-04-14 13:30:00|13567.8|13565.8|13572.4|13570.4|13575|13571.4|13566.2|13562.9|513
1649943300000|2022-04-14 13:35:00|13572.3|13570.3|13572.6|13570.6|13577|13573.8|13571.4|13567.7|529
1649943600000|2022-04-14 13:40:00|13572.5|13570.5|13584.1|13579.1|13584.1|13580.8|13572.5|13569|517
1649943900000|2022-04-14 13:45:00|13584|13579|13584.4|13582.4|13586.9|13583.4|13579.3|13575.9|441
1649944200000|2022-04-14 13:50:00|13584.3|13582.3|13598.9|13593.9|13600.9|13597.2|13584.3|13581.2|475
1649944500000|2022-04-14 13:55:00|13599|13594|13591.1|13586.1|13599|13594|13586.5|13583.1|316
1649944800000|2022-04-14 14:00:00|13591.4|13586.4|13584.8|13579.8|13592.7|13587.7|13582.6|13577.9|371
1649945100000|2022-04-14 14:05:00|13585.1|13580.1|13588.5|13583.5|13590.2|13586.4|13584.8|13580.1|435
1649945400000|2022-04-14 14:10:00|13588.6|13583.6|13585.6|13583.6|13588.6|13584.7|13584.3|13580.9|348
1649945700000|2022-04-14 14:15:00|13585.5|13583.5|13580.9|13578.9|13586.2|13583.5|13580.8|13578.8|306
1649946000000|2022-04-14 14:20:00|13581|13579|13581.1|13579.1|13584.1|13581.7|13576.2|13572.8|405
1649946300000|2022-04-14 14:25:00|13581|13579|13578.3|13576.3|13584|13580.5|13576.5|13573.5|326
1649946600000|2022-04-14 14:30:00|13578.2|13576.2|13579.2|13577.2|13584.2|13580.7|13576.7|13574.1|369
1649946900000|2022-04-14 14:35:00|13579.1|13577.1|13584.1|13579.1|13584.1|13580.6|13576.7|13573.7|325
1649947200000|2022-04-14 14:40:00|13582.4|13580.4|13578.9|13573.9|13584|13580.8|13576.9|13573.4|379
1649947500000|2022-04-14 14:45:00|13579|13574|13577.4|13572.4|13580|13577.8|13575|13571.3|362
1649947800000|2022-04-14 14:50:00|13577.5|13572.5|13579.6|13577.6|13586.4|13582.8|13576.8|13572.5|353
1649948100000|2022-04-14 14:55:00|13579.7|13577.7|13577.8|13575.8|13584.7|13580.8|13577.6|13575.4|438
1649948400000|2022-04-14 15:00:00|13577.9|13575.9|13581|13576|13585.6|13581.2|13577.8|13574.6|346
1649948700000|2022-04-14 15:05:00|13581.1|13576.1|13574.6|13569.6|13582.6|13579.1|13573.2|13569.3|309
1649949000000|2022-04-14 15:10:00|13574.5|13569.5|13577.5|13572.5|13578.4|13574.7|13569.7|13564.7|466
1649949300000|2022-04-14 15:15:00|13577.4|13572.4|13577.2|13572.2|13578.4|13574.4|13571.7|13568.1|395
1649949600000|2022-04-14 15:20:00|13576.8|13571.8|13579.8|13577.8|13583|13579.3|13575.4|13570.4|337
1649949900000|2022-04-14 15:25:00|13579.6|13577.6|13583|13578|13584.3|13581.2|13578.7|13575.3|263
1649950200000|2022-04-14 15:30:00|13583.1|13578.1|13582.3|13580.3|13586.1|13582.5|13580.1|13576.6|334
1649950500000|2022-04-14 15:35:00|13582.4|13580.4|13583.9|13578.9|13585.2|13581.5|13580.7|13577.3|232
1649950800000|2022-04-14 15:40:00|13582.4|13580.4|13581.4|13579.4|13585.7|13582.1|13581.3|13577.9|277
1649951100000|2022-04-14 15:45:00|13582.7|13577.7|13581.4|13579.4|13585.7|13580.7|13580|13576.5|336
1649951400000|2022-04-14 15:50:00|13581.3|13579.3|13584|13579|13584.4|13580.8|13580.9|13577.2|290
1649951700000|2022-04-14 15:55:00|13583.9|13578.9|13580.6|13575.6|13584.5|13581.7|13577.9|13574.4|328
1649952000000|2022-04-14 16:00:00|13580.5|13575.5|13577.5|13572.5|13581.2|13577.1|13577.5|13572.5|227
1649952300000|2022-04-14 16:05:00|13577.6|13572.6|13572.9|13567.9|13579.1|13575.5|13571.6|13566.6|236
1649952600000|2022-04-14 16:10:00|13573|13568|13573.1|13568.1|13574.3|13569.3|13572.2|13567.2|233
1649952900000|2022-04-14 16:15:00|13573|13568|13572.7|13567.7|13575.7|13570.7|13572.6|13567.6|195
1649953200000|2022-04-14 16:20:00|13572.6|13567.6|13570.3|13565.3|13575.1|13570.1|13569.6|13565.3|188
1649953500000|2022-04-14 16:25:00|13570.4|13565.4|13572.3|13567.3|13573.2|13568.8|13570.2|13565.2|162
1649953800000|2022-04-14 16:30:00|13572.2|13567.2|13574.8|13569.8|13574.8|13569.8|13571.8|13566.8|190
1649954100000|2022-04-14 16:35:00|13575|13570|13576.4|13571.4|13576.6|13571.6|13573.1|13569.3|104
1649954400000|2022-04-14 16:40:00|13576.5|13571.5|13578.2|13573.2|13579.3|13574.3|13576.5|13571.5|146
1649954700000|2022-04-14 16:45:00|13578.3|13573.3|13577.7|13572.7|13578.8|13574.6|13576.4|13572.5|131
1649955000000|2022-04-14 16:50:00|13577.6|13572.6|13577|13572|13578.3|13573.3|13574.9|13571.2|119
1649955300000|2022-04-14 16:55:00|13576.9|13571.9|13575.8|13570.8|13578.9|13574|13575.2|13570.3|170
1649955600000|2022-04-14 17:00:00|13575.7|13570.7|13573.7|13568.7|13575.9|13570.9|13571.8|13566.8|207
1649955900000|2022-04-14 17:05:00|13574|13569|13574.8|13569.8|13575.3|13571.3|13571.6|13568|202
1649956200000|2022-04-14 17:10:00|13574.7|13569.7|13574.8|13569.8|13575.2|13571.2|13573.2|13568.3|154
1649956500000|2022-04-14 17:15:00|13574.7|13569.7|13575.3|13570.3|13575.7|13572.1|13573.9|13569.5|166
1649956800000|2022-04-14 17:20:00|13575.2|13570.2|13573.4|13568.4|13575.5|13570.5|13573.2|13568.2|120
1649957100000|2022-04-14 17:25:00|13573.5|13568.5|13571.4|13566.4|13573.7|13569.5|13571|13566|106
1649957400000|2022-04-14 17:30:00|13571.3|13566.3|13569.5|13564.5|13571.9|13566.9|13569.1|13564.1|135
1649957700000|2022-04-14 17:35:00|13569.4|13564.4|13570.2|13565.2|13570.2|13565.2|13566.6|13562.7|157
1649958000000|2022-04-14 17:40:00|13570.1|13565.1|13569.1|13564.1|13570.3|13565.3|13568.7|13563.7|112
1649958300000|2022-04-14 17:45:00|13569.2|13564.2|13568.9|13563.9|13570|13565.2|13566.7|13563.1|105
1649958600000|2022-04-14 17:50:00|13568.8|13563.8|13569|13564|13569.3|13565.7|13567.3|13563.7|102
1649958900000|2022-04-14 17:55:00|13569.1|13564.1|13568|13563|13569.2|13565.5|13566.9|13563|116
1649959200000|2022-04-14 18:00:00|13568.1|13563.1|13564.9|13559.9|13568.2|13563.2|13564.8|13559.8|135
1649959500000|2022-04-14 18:05:00|13564.7|13559.7|13563.7|13558.7|13565.2|13560.4|13561.7|13558|132
1649959800000|2022-04-14 18:10:00|13563.6|13558.6|13563.4|13558.4|13563.8|13560.1|13561.8|13557.5|100
1649960100000|2022-04-14 18:15:00|13563.3|13558.3|13565.2|13560.2|13565.4|13561.8|13562.3|13558.2|117
1649960400000|2022-04-14 18:20:00|13565.3|13560.3|13566.6|13561.6|13567|13563.5|13564.8|13560.3|117
1649960700000|2022-04-14 18:25:00|13566.7|13561.7|13565.4|13560.4|13566.8|13563.1|13565|13560.4|63
1649961000000|2022-04-14 18:30:00|13565.2|13560.2|13565.2|13560.2|13565.3|13560.3|13564|13559|83
1649961300000|2022-04-14 18:35:00|13565.1|13560.1|13566.1|13561.1|13566.3|13561.6|13563.4|13559.8|80
1649961600000|2022-04-14 18:40:00|13566|13561|13565|13560|13566.2|13562.5|13564.3|13559.3|80
1649961900000|2022-04-14 18:45:00|13565.1|13560.1|13563.6|13561.6|13565.4|13561.8|13563.6|13560|52
1649962200000|2022-04-14 18:50:00|13565.1|13560.1|13566.5|13561.5|13566.8|13561.8|13563.7|13560.1|100
1649962500000|2022-04-14 18:55:00|13566.6|13561.6|13566.3|13561.3|13567.3|13563.7|13564.8|13561.2|142
1649962800000|2022-04-14 19:00:00|13566.2|13561.2|13564.6|13559.6|13566.4|13561.8|13563.8|13559.4|102
1649963100000|2022-04-14 19:05:00|13564.5|13559.5|13563.9|13558.9|13564.7|13560.1|13562|13558.4|78
1649963400000|2022-04-14 19:10:00|13564|13559|13564.8|13559.8|13565.6|13560.6|13564|13559|81
1649963700000|2022-04-14 19:15:00|13565|13560|13563.9|13558.9|13565.2|13560.9|13562.8|13558.9|98
1649964000000|2022-04-14 19:20:00|13564|13559|13562.9|13557.9|13564|13559.2|13561.2|13556.5|158
1649964300000|2022-04-14 19:25:00|13563|13558|13563.7|13561.7|13565.4|13561.7|13562.9|13557.9|98
1649964600000|2022-04-14 19:30:00|13563.4|13561.4|13565.1|13560.1|13565.5|13561.4|13563.3|13559.7|107
1649964900000|2022-04-14 19:35:00|13565|13560|13565.6|13560.6|13565.8|13560.8|13564.6|13559.6|95
1649965200000|2022-04-14 19:40:00|13565.7|13560.7|13563.8|13558.8|13565.9|13562.4|13563.8|13558.8|111
1649965500000|2022-04-14 19:45:00|13563.9|13558.9|13563.8|13558.8|13564|13559|13563.6|13558.6|77
1649965800000|2022-04-14 19:50:00|13563.9|13558.9|13564.9|13559.9|13565.9|13560.9|13563.9|13558.9|121
1649966100000|2022-04-14 19:55:00|13565.1|13560.1|13569.5|13564.5|13569.6|13564.6|13564.9|13559.9|242
1649966400000|2022-04-14 20:00:00|13569.6|13564.6|13569.4|13564.4|13569.7|13564.7|13569.3|13564.3|92
1649966700000|2022-04-14 20:05:00|13569.5|13564.5|13569.2|13564.2|13569.6|13564.6|13568.8|13563.8|82
1649967000000|2022-04-14 20:10:00|13569.3|13564.3|13568.1|13563.1|13569.6|13564.6|13568|13563|110
1649967300000|2022-04-14 20:15:00|13568|13563|13567.3|13562.3|13568.2|13563.2|13566.8|13561.8|87
1649967600000|2022-04-14 20:20:00|13567.2|13562.2|13567.4|13562.4|13567.7|13562.7|13567.2|13562.2|74
1649967900000|2022-04-14 20:25:00|13567.5|13562.5|13566|13561|13568.4|13562.9|13565.5|13560.5|115
1649968200000|2022-04-14 20:30:00|13565.8|13560.8|13562.8|13557.8|13565.8|13560.8|13561.9|13556.9|155
1649968500000|2022-04-14 20:35:00|13562.9|13557.9|13562.8|13557.8|13564.4|13559.2|13562.4|13556.9|88
1649968800000|2022-04-14 20:40:00|13562.6|13557.6|13563.3|13556.8|13564.3|13558.3|13562.1|13556|80
1649969100000|2022-04-14 20:45:00|13562.7|13557.7|13561.5|13556.5|13563.2|13557.8|13560.4|13554.6|176
1649969400000|2022-04-14 20:50:00|13561.4|13556.4|13561.7|13555.6|13562.9|13556.9|13559.9|13554.5|118
1649969700000|2022-04-14 20:55:00|13561.2|13556.2|13574|13558|13574.6|13558.6|13559.7|13551.7|353
1649970000000|2022-04-14 21:00:00|13574.1|13558.1|13579.3|13563.3|13581.1|13565.1|13574.1|13558.1|69
1649970300000|2022-04-14 21:05:00|13580.2|13564.2|13575.9|13559.9|13580.2|13564.2|13574.2|13558.2|62
1649970600000|2022-04-14 21:10:00|13577.6|13561.6|13575.3|13559.3|13580.7|13564.7|13570.7|13554.7|195
1649970900000|2022-04-14 21:15:00|13573.7|13557.7|13572.7|13556.7|13577.6|13561.6|13571.3|13555.3|193
1649971200000|2022-04-14 21:20:00|13570.9|13554.9|13577.6|13561.6|13579.5|13563.5|13570.9|13554.9|105
1649971500000|2022-04-14 21:25:00|13576|13560|13573.5|13557.5|13578.6|13562.6|13571.5|13555.5|136
1649971800000|2022-04-14 21:30:00|13574.8|13558.8|13573.1|13557.1|13575.3|13559.3|13567.7|13554.3|169
1649972100000|2022-04-14 21:35:00|13573.9|13557.9|13573.8|13557.8|13575.3|13559.3|13567.7|13552.9|145
1649972400000|2022-04-14 21:40:00|13573.6|13557.6|13570.6|13554.6|13575.5|13559.5|13566.2|13554.3|96
1649972700000|2022-04-14 21:45:00|13569.5|13553.5|13568.7|13556.2|13574.9|13558.9|13566.2|13553.3|127
1649973000000|2022-04-14 21:50:00|13571|13556.1|13573.7|13557.7|13578.5|13562.5|13566|13552.7|151
1649973300000|2022-04-14 21:55:00|13572.8|13556.8|13570.6|13554.6|13574.3|13558.3|13566.1|13552.7|152
1649973600000|2022-04-14 22:00:00|13570.5|13554.5|13569|13554.9|13573.9|13557.9|13566.1|13552.1|300
1649973900000|2022-04-14 22:05:00|13569.7|13554.6|13566.5|13555.6|13570|13556.4|13565.8|13552.7|220
1649974200000|2022-04-14 22:10:00|13566.6|13555.7|13567.9|13554.1|13574.6|13557.6|13566.1|13551.1|177
1649974500000|2022-04-14 22:15:00|13567.5|13554.2|13567.6|13553|13571.5|13556.1|13565.5|13550.6|139
1649974800000|2022-04-14 22:20:00|13567.1|13553.9|13567.3|13556.2|13568.5|13556.2|13565.4|13551.1|125
1649975100000|2022-04-14 22:25:00|13568|13556|13567.1|13553|13568.9|13556.2|13565.4|13550.1|142
1649975400000|2022-04-14 22:30:00|13567.5|13553.3|13567.5|13553.9|13568.5|13556.3|13565|13550.5|144
1649975700000|2022-04-14 22:35:00|13566.8|13555.4|13567|13553.4|13569.1|13556.2|13565.2|13550.4|121
1649976000000|2022-04-14 22:40:00|13566.9|13554.3|13566.5|13555.9|13571.2|13557.4|13565.5|13550.4|158
1649976300000|2022-04-14 22:45:00|13566.7|13555.6|13567.1|13556.6|13570.5|13557.4|13566.1|13552.3|166
1649976600000|2022-04-14 22:50:00|13567.2|13556.8|13569.5|13555.9|13571.5|13558.5|13566.3|13552.6|194
1649976900000|2022-04-14 22:55:00|13568.5|13556.6|13566|13558.3|13571.2|13559.2|13565.2|13554.7|256
1649977200000|2022-04-14 23:00:00|13566.4|13557.9|13562.4|13556.4|13567.9|13560.5|13561.1|13554.2|250
1649977500000|2022-04-14 23:05:00|13562.3|13556.3|13561.8|13555.8|13563.2|13557.2|13560.8|13554.8|236
1649977800000|2022-04-14 23:10:00|13561.6|13555.6|13565.3|13559.3|13566.5|13560.1|13561.5|13555.5|229
1649978100000|2022-04-14 23:15:00|13565.2|13559.2|13565.8|13559.8|13566|13560|13565.2|13559.2|113
1649978400000|2022-04-14 23:20:00|13565.7|13559.7|13565.2|13559.2|13565.9|13559.9|13564.9|13558.9|125
1649978700000|2022-04-14 23:25:00|13565.1|13559.1|13562.4|13556.4|13565.2|13559.2|13561.9|13555.9|153
1649979000000|2022-04-14 23:30:00|13562.2|13556.2|13564.8|13558.8|13564.8|13558.8|13562.1|13556.1|136
1649979300000|2022-04-14 23:35:00|13564.7|13558.7|13564.5|13558.5|13565.1|13559.1|13564.2|13558.2|84
1649979600000|2022-04-14 23:40:00|13564.4|13558.4|13564.5|13558.5|13565.1|13559.1|13564.1|13558.1|118
1649979900000|2022-04-14 23:45:00|13564.4|13558.4|13563.8|13557.8|13565.1|13559.1|13563.8|13557.8|154
1649980200000|2022-04-14 23:50:00|13563.9|13557.9|13566|13560|13566.1|13560.1|13563.3|13557.3|186
1649980500000|2022-04-14 23:55:00|13566.1|13560.1|13565.9|13559.9|13566.3|13560.3|13565.3|13559.3|214
1649980800000|2022-04-15 00:00:00|13565.8|13559.8|13566.3|13560.3|13566.6|13560.6|13565.7|13559.7|185
1649981100000|2022-04-15 00:05:00|13566.2|13560.2|13566.2|13560.2|13566.8|13560.8|13566|13560|95
1649981400000|2022-04-15 00:10:00|13566.6|13560.6|13566.5|13560.5|13567|13561|13566.1|13560.1|74
1649981700000|2022-04-15 00:15:00|13566.7|13560.7|13565.9|13559.9|13566.9|13560.9|13565.6|13559.6|122
1649982000000|2022-04-15 00:20:00|13565.8|13559.8|13566|13560|13566.4|13560.4|13565.7|13559.7|84
1649982300000|2022-04-15 00:25:00|13565.8|13559.8|13569|13563|13569.3|13563.3|13565.8|13559.8|154
1649982600000|2022-04-15 00:30:00|13569.1|13563.1|13568.7|13562.7|13569.2|13563.2|13568.6|13562.6|104
1649982900000|2022-04-15 00:35:00|13568.8|13562.8|13568.7|13562.7|13569|13563|13568.4|13562.4|176
1649983200000|2022-04-15 00:40:00|13568.6|13562.6|13568.6|13562.6|13568.9|13562.9|13568.4|13562.4|111
1649983500000|2022-04-15 00:45:00|13568.7|13562.7|13570|13564|13570.4|13565.7|13568.4|13562.6|93
1649983800000|2022-04-15 00:50:00|13570.4|13564.4|13569.6|13563.6|13570.4|13565.5|13568.2|13563.4|115
1649984100000|2022-04-15 00:55:00|13569.7|13563.7|13573.8|13567.8|13574.9|13568.9|13567.4|13561.4|216
1649984400000|2022-04-15 01:00:00|13573.9|13567.9|13577.6|13571.6|13578.3|13572.3|13573.8|13567.8|176
1649984700000|2022-04-15 01:05:00|13577.5|13571.5|13576.3|13570.3|13577.8|13571.8|13575.9|13569.9|99
1649985000000|2022-04-15 01:10:00|13576.4|13570.4|13574.6|13568.6|13576.5|13570.5|13574.4|13568.4|100
1649985300000|2022-04-15 01:15:00|13574.7|13568.7|13577.9|13571.9|13578.2|13572.2|13574.5|13568.5|110
1649985600000|2022-04-15 01:20:00|13578|13572|13577|13571|13578.1|13573.6|13576.5|13570.8|89
1649985900000|2022-04-15 01:25:00|13577.1|13571.1|13577.2|13571.2|13577.5|13571.5|13575.3|13569.3|153
1649986200000|2022-04-15 01:30:00|13577.1|13571.1|13577.1|13571.1|13577.5|13571.5|13576.6|13570.6|110
1649986500000|2022-04-15 01:35:00|13577.2|13571.2|13575.9|13569.9|13577.5|13572.3|13575.3|13569.8|116
1649986800000|2022-04-15 01:40:00|13575.8|13569.8|13577.4|13571.4|13577.5|13571.5|13575.8|13569.8|102
1649987100000|2022-04-15 01:45:00|13577.2|13571.2|13576.9|13570.9|13577.7|13571.7|13576.8|13570.8|94
1649987400000|2022-04-15 01:50:00|13575.3|13572.3|13576.9|13570.9|13577.2|13572.5|13575.2|13570.4|91
1649987700000|2022-04-15 01:55:00|13577|13571|13577.1|13571.1|13577.1|13572.5|13575.2|13570.7|85
1649988000000|2022-04-15 02:00:00|13577|13571|13576.9|13570.9|13577.2|13572.1|13575.1|13570.7|83
1649988300000|2022-04-15 02:05:00|13577.1|13571.1|13577.9|13571.9|13578|13572.1|13575.1|13570.6|112
1649988600000|2022-04-15 02:10:00|13578|13572|13580.1|13574.1|13580.4|13574.4|13577.8|13571.8|149
1649988900000|2022-04-15 02:15:00|13580.2|13574.2|13581.5|13575.5|13581.9|13577|13578.4|13573.8|118
1649989200000|2022-04-15 02:20:00|13581.6|13575.6|13592.9|13586.9|13593.1|13587.1|13581.3|13575.3|208
1649989500000|2022-04-15 02:25:00|13593|13587|13590.7|13584.7|13593|13587|13589.1|13584.3|114
1649989800000|2022-04-15 02:30:00|13590.4|13584.4|13594.1|13588.1|13594.1|13588.1|13590.4|13584.4|147
1649990100000|2022-04-15 02:35:00|13594|13588|13596.8|13591.8|13599.4|13593.4|13593.9|13587.9|202
1649990400000|2022-04-15 02:40:00|13596.7|13591.7|13587.9|13582.9|13596.8|13591.8|13587.7|13582.7|188
1649990700000|2022-04-15 02:45:00|13587.8|13582.8|13589|13584|13589.9|13585.3|13587.2|13582.7|128
1649991000000|2022-04-15 02:50:00|13589.1|13584.1|13589|13584|13589.4|13585.5|13587.4|13583.8|103
1649991300000|2022-04-15 02:55:00|13588.9|13583.9|13589.4|13584.4|13589.6|13584.6|13588.7|13583.7|140
1649991600000|2022-04-15 03:00:00|13589.1|13584.1|13589.9|13583.9|13590.3|13584.5|13588.9|13583.5|135
1649991900000|2022-04-15 03:05:00|13590|13584|13591.8|13585.8|13591.9|13585.9|13589.7|13583.7|139
1649992200000|2022-04-15 03:10:00|13591.7|13585.7|13592.2|13586.2|13592.4|13586.4|13591.4|13585.4|131
1649992500000|2022-04-15 03:15:00|13592.1|13586.1|13594.1|13588.1|13595.6|13590.3|13592|13586|172
1649992800000|2022-04-15 03:20:00|13594.3|13588.3|13594.1|13588.1|13594.5|13589.8|13592.5|13587.9|86
1649993100000|2022-04-15 03:25:00|13594.2|13588.2|13594.1|13588.1|13594.4|13589.6|13592.5|13588|76
1649993400000|2022-04-15 03:30:00|13594|13588|13594.1|13588.1|13594.2|13589.6|13592.4|13587.9|61
1649993700000|2022-04-15 03:35:00|13594.2|13588.2|13596.6|13591.6|13597.2|13591.6|13594.2|13588.2|105
1649994000000|2022-04-15 03:40:00|13596.5|13591.5|13594.5|13592.5|13596.6|13592.7|13594.5|13590.8|38
1649994300000|2022-04-15 03:45:00|13596|13591|13595.2|13590.2|13596|13592.5|13594.2|13590|85
1649994600000|2022-04-15 03:50:00|13595.1|13590.1|13594.7|13592.7|13596.3|13592.7|13593.5|13590.1|63
1649994900000|2022-04-15 03:55:00|13596.2|13591.2|13596.4|13591.4|13596.8|13593.1|13594.6|13591.1|104
1649995200000|2022-04-15 04:00:00|13596.5|13591.5|13595.3|13593.3|13597.1|13593.4|13595.3|13591.1|109
1649995500000|2022-04-15 04:05:00|13595.1|13593.1|13595.3|13590.3|13597|13593.4|13593.8|13590.2|52
1649995800000|2022-04-15 04:10:00|13595.1|13590.1|13595.7|13590.7|13595.9|13591.9|13593.6|13590.1|80
1649996100000|2022-04-15 04:15:00|13595.8|13590.8|13588.8|13583.8|13595.9|13592.2|13588.8|13583.8|107
1649996400000|2022-04-15 04:20:00|13589|13584|13588.5|13583.5|13589.2|13584.2|13588.3|13583.3|101
1649996700000|2022-04-15 04:25:00|13588.1|13583.1|13588.3|13583.3|13588.8|13585.2|13587|13582.9|107
1649997000000|2022-04-15 04:30:00|13588.2|13583.2|13585.2|13583.2|13588.3|13583.3|13585.1|13581.5|82
1649997300000|2022-04-15 04:35:00|13586.8|13581.8|13586.8|13581.8|13586.9|13583.4|13585|13581.5|78
1649997600000|2022-04-15 04:40:00|13586.7|13581.7|13584.4|13579.4|13586.8|13583.2|13584.3|13579.3|91
1649997900000|2022-04-15 04:45:00|13584.3|13579.3|13584.5|13579.5|13584.9|13579.9|13584.1|13579.1|80
1649998200000|2022-04-15 04:50:00|13584.8|13579.8|13584.4|13579.4|13584.8|13579.8|13584.1|13579.1|111
1649998500000|2022-04-15 04:55:00|13584.5|13579.5|13579.6|13574.6|13584.6|13581|13579.5|13574.5|139
1649998800000|2022-04-15 05:00:00|13579.7|13574.7|13579.3|13574.3|13579.8|13574.8|13577.6|13572.6|108
1649999100000|2022-04-15 05:05:00|13579.1|13574.1|13579.1|13574.1|13579.6|13574.6|13578.9|13573.9|97
1649999400000|2022-04-15 05:10:00|13579.2|13574.2|13577.5|13572.5|13579.5|13574.5|13576.6|13571.6|136
1649999700000|2022-04-15 05:15:00|13577.6|13572.6|13577.3|13572.3|13578|13573|13576.9|13571.9|85
1650000000000|2022-04-15 05:20:00|13577.4|13572.4|13578.2|13573.2|13578.4|13573.4|13576.9|13571.9|134
1650000300000|2022-04-15 05:25:00|13578.1|13573.1|13578.2|13573.2|13578.5|13573.5|13577.6|13572.6|101
1650000600000|2022-04-15 05:30:00|13578.4|13573.4|13579|13574|13580|13576.2|13577.7|13572.7|114
1650000900000|2022-04-15 05:35:00|13578.8|13573.8|13578.7|13573.7|13578.9|13573.9|13577.7|13572.7|124
1650001200000|2022-04-15 05:40:00|13578.6|13573.6|13578.5|13573.5|13578.9|13574.5|13576.5|13572.8|110
1650001500000|2022-04-15 05:45:00|13578.6|13573.6|13579.4|13574.4|13579.6|13575.2|13577.2|13573.4|85
1650001800000|2022-04-15 05:50:00|13579.3|13574.3|13579.1|13574.1|13579.6|13574.6|13579|13574|55
1650002100000|2022-04-15 05:55:00|13579.2|13574.2|13578.1|13573.1|13579.4|13574.4|13578.1|13573.1|90
1650002400000|2022-04-15 06:00:00|13578.3|13573.3|13578.6|13573.6|13579.5|13574.5|13578|13573|96
1650002700000|2022-04-15 06:05:00|13578.5|13573.5|13578|13573|13578.8|13573.8|13577.4|13572.4|107
1650003000000|2022-04-15 06:10:00|13577.9|13572.9|13575|13570|13578.1|13573.1|13573.9|13568.9|167
1650003300000|2022-04-15 06:15:00|13574.8|13569.8|13575.6|13570.6|13575.8|13570.8|13574.6|13569.6|128
1650003600000|2022-04-15 06:20:00|13575.7|13570.7|13575.9|13570.9|13576.2|13572.6|13573.8|13570.3|88
1650003900000|2022-04-15 06:25:00|13575.8|13570.8|13576|13571|13576.1|13572.7|13574.4|13570.6|93
1650004200000|2022-04-15 06:30:00|13575.9|13570.9|13575.9|13570.9|13576.3|13571.3|13575.8|13570.8|69
1650004500000|2022-04-15 06:35:00|13576.1|13571.1|13575.9|13570.9|13576.1|13572.4|13574.4|13570.7|77
1650004800000|2022-04-15 06:40:00|13575.8|13570.8|13576.3|13571.3|13576.5|13572.7|13574.6|13570.6|106
1650005100000|2022-04-15 06:45:00|13576.4|13571.4|13577.1|13572.1|13577.5|13574|13574.3|13571|111
1650005400000|2022-04-15 06:50:00|13575.4|13573.4|13576.7|13571.7|13577.5|13573.9|13575.2|13571.4|98
1650005700000|2022-04-15 06:55:00|13576.8|13571.8|13576.5|13571.5|13576.9|13573.3|13575.2|13571.1|155
1650006000000|2022-04-15 07:00:00|13576.3|13571.3|13575.3|13570.3|13576.6|13571.6|13575|13570|150
1650006300000|2022-04-15 07:05:00|13575.4|13570.4|13573.3|13568.3|13575.4|13570.4|13573.2|13568.2|136
1650006600000|2022-04-15 07:10:00|13573.2|13568.2|13573.3|13568.3|13573.4|13568.4|13573|13568|73
1650006900000|2022-04-15 07:15:00|13573.2|13568.2|13573.3|13568.3|13573.5|13568.5|13569.6|13565|118
1650007200000|2022-04-15 07:20:00|13573.2|13568.2|13570.2|13565.2|13573.5|13569.6|13568.4|13564.6|146
1650007500000|2022-04-15 07:25:00|13570|13565|13570.6|13565.6|13570.8|13566.8|13568.8|13564.9|123
1650007800000|2022-04-15 07:30:00|13570.5|13565.5|13573.6|13568.6|13574.2|13570.3|13569|13565.2|114
1650008100000|2022-04-15 07:35:00|13573.5|13568.5|13572.6|13567.6|13573.6|13569.9|13571.9|13567.6|80
1650008400000|2022-04-15 07:40:00|13573.1|13568.1|13572.8|13567.8|13573.4|13568.4|13572.5|13567.5|85
1650008700000|2022-04-15 07:45:00|13572.9|13567.9|13573.1|13568.1|13573.4|13568.4|13572.8|13567.8|97
1650009000000|2022-04-15 07:50:00|13573|13568|13573.5|13568.5|13573.8|13568.8|13572.8|13567.8|97
1650009300000|2022-04-15 07:55:00|13573.7|13568.7|13572.5|13567.5|13573.7|13569.6|13571.5|13567.4|75
1650009600000|2022-04-15 08:00:00|13572.6|13567.6|13573|13568|13573.2|13568.2|13572.1|13567.1|99
1650009900000|2022-04-15 08:05:00|13573.1|13568.1|13572.9|13567.9|13573.2|13568.2|13572.6|13567.6|124
1650010200000|2022-04-15 08:10:00|13572.8|13567.8|13572.7|13567.7|13573.3|13568.3|13572.5|13567.5|148
1650010500000|2022-04-15 08:15:00|13572.8|13567.8|13572.6|13567.6|13573.1|13568.1|13572.2|13567.2|142
1650010800000|2022-04-15 08:20:00|13572.3|13567.3|13572.6|13567.6|13572.9|13567.9|13572.2|13567.2|88
1650011100000|2022-04-15 08:25:00|13572.5|13567.5|13572.1|13567.1|13572.7|13567.7|13571.6|13566.6|140
1650011400000|2022-04-15 08:30:00|13572|13567|13571.8|13566.8|13572.2|13567.2|13571.7|13566.7|160
1650011700000|2022-04-15 08:35:00|13571.9|13566.9|13572.1|13567.1|13572.7|13567.7|13571.9|13566.9|131
1650012000000|2022-04-15 08:40:00|13572|13567|13571.8|13566.8|13572.3|13567.3|13571.5|13566.5|122
1650012300000|2022-04-15 08:45:00|13571.9|13566.9|13571.6|13566.6|13572|13567|13571.5|13566.5|73
1650012600000|2022-04-15 08:50:00|13571.7|13566.7|13569.4|13564.4|13571.9|13566.9|13569.1|13564.1|140
1650012900000|2022-04-15 08:55:00|13569.3|13564.3|13568.8|13563.8|13569.7|13564.7|13568.4|13563.4|155
1650013200000|2022-04-15 09:00:00|13568.7|13563.7|13569.1|13564.1|13569.2|13564.2|13568.6|13563.6|83
1650013500000|2022-04-15 09:05:00|13569.2|13564.2|13568.8|13563.8|13569.3|13564.3|13568.6|13563.6|86
1650013800000|2022-04-15 09:10:00|13569|13564|13568.7|13563.7|13569|13564|13568.3|13563.3|66
1650014100000|2022-04-15 09:15:00|13568.8|13563.8|13568.7|13563.7|13568.8|13563.8|13568.5|13563.5|55
1650014400000|2022-04-15 09:20:00|13568.6|13563.6|13569.2|13564.2|13569.5|13564.5|13568.4|13563.4|99
1650014700000|2022-04-15 09:25:00|13569.3|13564.3|13569.2|13564.2|13569.6|13564.6|13569.2|13564.2|42
1650015000000|2022-04-15 09:30:00|13569.3|13564.3|13569.1|13564.1|13569.4|13564.4|13568.9|13563.9|42
1650015300000|2022-04-15 09:35:00|13569.2|13564.2|13569.1|13564.1|13569.2|13564.2|13569|13564|32
1650015600000|2022-04-15 09:40:00|13569|13564|13569.6|13564.6|13569.6|13564.6|13569|13564|74
1650015900000|2022-04-15 09:45:00|13569.4|13564.4|13569.3|13564.3|13569.8|13564.8|13569|13564|124
1650016200000|2022-04-15 09:50:00|13569.2|13564.2|13568.9|13563.9|13569.4|13564.4|13568.7|13563.7|127
1650016500000|2022-04-15 09:55:00|13568.8|13563.8|13568.9|13563.9|13569.3|13564.3|13568.6|13563.6|106
1650016800000|2022-04-15 10:00:00|13569|13564|13570.7|13565.7|13570.7|13565.7|13568.6|13563.6|177
1650017100000|2022-04-15 10:05:00|13570.8|13565.8|13570.4|13565.4|13571.3|13566.3|13570.1|13565.1|189
1650017400000|2022-04-15 10:10:00|13570.5|13565.5|13570.5|13565.5|13571|13566|13570.3|13565.3|161
1650017700000|2022-04-15 10:15:00|13570.6|13565.6|13570.5|13565.5|13571|13567.1|13569.1|13565.4|128
1650018000000|2022-04-15 10:20:00|13570.4|13565.4|13570.9|13565.9|13570.9|13567|13568.8|13565.4|115
1650018300000|2022-04-15 10:25:00|13570.8|13565.8|13570.9|13565.9|13571|13567.5|13569.2|13565.7|146
1650018600000|2022-04-15 10:30:00|13570.8|13565.8|13570.9|13565.9|13570.9|13567.4|13569.2|13565.6|84
1650018900000|2022-04-15 10:35:00|13570.8|13565.8|13571.3|13566.3|13571.5|13568|13569.8|13565.7|69
1650019200000|2022-04-15 10:40:00|13571.4|13566.4|13571.3|13566.3|13571.5|13568|13569.7|13566.2|64
1650019500000|2022-04-15 10:45:00|13571.4|13566.4|13569.9|13567.9|13571.4|13567.9|13569.6|13565.9|55
1650019800000|2022-04-15 10:50:00|13569.8|13567.8|13571.3|13566.3|13571.4|13568|13569.6|13566.1|77
1650020100000|2022-04-15 10:55:00|13571.2|13566.2|13569.8|13567.8|13571.4|13567.9|13569.7|13566.2|50
1650020400000|2022-04-15 11:00:00|13571.3|13566.3|13569.7|13567.7|13571.4|13568|13569.6|13566.1|66
1650020700000|2022-04-15 11:05:00|13569.6|13567.6|13569.6|13567.6|13571.2|13567.8|13569.5|13566.1|58
1650021000000|2022-04-15 11:10:00|13571.2|13566.2|13569.8|13567.8|13571.3|13567.8|13569.6|13566|44
1650021300000|2022-04-15 11:15:00|13569.7|13567.7|13569.8|13567.8|13571.5|13567.8|13569.7|13566.1|78
1650021600000|2022-04-15 11:20:00|13569.7|13567.7|13571.3|13566.3|13571.5|13567.9|13569.6|13566.1|66
1650021900000|2022-04-15 11:25:00|13571.4|13566.4|13571.4|13566.4|13571.8|13568.1|13569.8|13566.2|46
1650022200000|2022-04-15 11:30:00|13571.3|13566.3|13571.4|13566.4|13571.5|13567.8|13569.7|13566.2|97
1650022500000|2022-04-15 11:35:00|13571.5|13566.5|13571.2|13566.2|13571.6|13567.9|13569.8|13565.9|71
1650022800000|2022-04-15 11:40:00|13571.1|13566.1|13571.2|13566.2|13571.3|13567.7|13569.6|13565.8|49
1650023100000|2022-04-15 11:45:00|13571.1|13566.1|13570.2|13565.2|13571.3|13566.8|13568.8|13564.9|95
1650023400000|2022-04-15 11:50:00|13570.4|13565.4|13568.8|13566.8|13570.4|13566.9|13568.7|13564.9|84
1650023700000|2022-04-15 11:55:00|13568.7|13566.7|13570.4|13565.4|13570.6|13567|13568.7|13564.9|115
1650024000000|2022-04-15 12:00:00|13570.3|13565.3|13570.5|13565.5|13570.6|13565.6|13570|13565|120
1650024300000|2022-04-15 12:05:00|13570.2|13565.2|13570|13565|13570.4|13565.4|13569.8|13564.8|92
1650024600000|2022-04-15 12:10:00|13570.1|13565.1|13569.5|13564.5|13570.4|13565.4|13569.5|13564.5|94
1650024900000|2022-04-15 12:15:00|13569.8|13564.8|13570.1|13565.1|13570.3|13565.3|13569.4|13564.4|86
1650025200000|2022-04-15 12:20:00|13570|13565|13569.8|13564.8|13570.2|13565.2|13569.8|13564.8|99
1650025500000|2022-04-15 12:25:00|13570|13565|13569.7|13564.7|13570.1|13565.1|13569.7|13564.7|141
1650025800000|2022-04-15 12:30:00|13569.8|13564.8|13569.5|13564.5|13570|13565|13569.2|13564.2|102
1650026100000|2022-04-15 12:35:00|13569.7|13564.7|13569.5|13564.5|13570.1|13565.1|13569.4|13564.4|99
1650026400000|2022-04-15 12:40:00|13569.6|13564.6|13569.6|13564.6|13569.8|13564.8|13569.4|13564.4|86
1650026700000|2022-04-15 12:45:00|13569.7|13564.7|13569.6|13564.6|13569.7|13564.7|13569.4|13564.4|72
1650027000000|2022-04-15 12:50:00|13569.7|13564.7|13569.6|13564.6|13569.8|13564.8|13569.3|13564.3|66
1650027300000|2022-04-15 12:55:00|13569.7|13564.7|13569.6|13564.6|13569.7|13564.7|13569.4|13564.4|93
1650027600000|2022-04-15 13:00:00|13569.5|13564.5|13569.2|13564.2|13569.9|13564.9|13569.1|13564.1|114
1650027900000|2022-04-15 13:05:00|13569.3|13564.3|13570.2|13565.2|13571|13566|13568.5|13563.5|134
1650028200000|2022-04-15 13:10:00|13570.3|13565.3|13571.3|13566.3|13571.5|13566.5|13570.2|13565.2|181
1650028500000|2022-04-15 13:15:00|13571.4|13566.4|13570.9|13565.9|13571.5|13566.5|13570.3|13565.3|144
1650028800000|2022-04-15 13:20:00|13570.8|13565.8|13571.3|13566.3|13571.6|13567.9|13569.7|13565.5|173
1650029100000|2022-04-15 13:25:00|13571.4|13566.4|13571.6|13566.6|13572|13567|13571.2|13566.2|113
1650029400000|2022-04-15 13:30:00|13571.5|13566.5|13571.5|13566.5|13572.1|13567.1|13571|13566|130
1650029700000|2022-04-15 13:35:00|13571.6|13566.6|13571.4|13566.4|13571.8|13566.8|13571.2|13566.2|106
1650030000000|2022-04-15 13:40:00|13571.5|13566.5|13571.1|13566.1|13571.7|13566.7|13571.1|13566.1|120
1650030300000|2022-04-15 13:45:00|13571.2|13566.2|13571.4|13566.4|13571.6|13566.6|13571.1|13566.1|140
1650030600000|2022-04-15 13:50:00|13571.3|13566.3|13571.4|13566.4|13571.7|13566.7|13570.8|13565.8|160
1650030900000|2022-04-15 13:55:00|13571.3|13566.3|13571.6|13566.6|13572.1|13567.1|13571.3|13566.3|132
1650031200000|2022-04-15 14:00:00|13571.7|13566.7|13571.9|13566.9|13572.6|13567.6|13571.6|13566.6|104
1650031500000|2022-04-15 14:05:00|13572.4|13567.4|13572.8|13567.8|13572.9|13567.9|13572|13567|89
1650031800000|2022-04-15 14:10:00|13572.9|13567.9|13576.3|13571.3|13576.8|13571.8|13571|13567.4|151
1650032100000|2022-04-15 14:15:00|13576.4|13571.4|13576.5|13571.5|13576.9|13571.9|13575.9|13570.9|111
1650032400000|2022-04-15 14:20:00|13576.4|13571.4|13576|13571|13576.9|13571.9|13575.7|13570.7|134
1650032700000|2022-04-15 14:25:00|13576.1|13571.1|13576.8|13571.8|13577.1|13572.1|13576|13571|91
1650033000000|2022-04-15 14:30:00|13576.7|13571.7|13576.3|13571.3|13577|13572|13576|13571|99
1650033300000|2022-04-15 14:35:00|13576.5|13571.5|13576.1|13571.1|13576.9|13571.9|13575.8|13570.8|100
1650033600000|2022-04-15 14:40:00|13576.2|13571.2|13576.1|13571.1|13577.2|13572.2|13575.7|13570.7|117
1650033900000|2022-04-15 14:45:00|13576|13571|13576.2|13571.2|13576.9|13571.9|13575.8|13570.8|103
1650034200000|2022-04-15 14:50:00|13576.3|13571.3|13577|13572|13577|13572|13575.8|13570.8|129
1650034500000|2022-04-15 14:55:00|13577.1|13572.1|13576.5|13571.5|13577.1|13572.1|13576.2|13571.2|170
1650034800000|2022-04-15 15:00:00|13576.7|13571.7|13576.4|13567.8|13581.5|13572.7|13575.1|13566.9|311
1650035100000|2022-04-15 15:05:00|13576.7|13567.9|13576.6|13568|13578.7|13570.4|13575.2|13565.9|262
1650035400000|2022-04-15 15:10:00|13576.5|13568.1|13578.5|13565|13582.7|13569.1|13575.1|13563|386
1650035700000|2022-04-15 15:15:00|13578.7|13564.7|13583.4|13567.4|13585.6|13569.6|13576.9|13564.6|290
1650036000000|2022-04-15 15:20:00|13583.6|13567.6|13579.3|13566.2|13586.3|13570.3|13577.7|13562.8|486
1650036300000|2022-04-15 15:25:00|13579.2|13566.3|13585.7|13580.7|13588.5|13581.6|13577.7|13565.1|434
1650036600000|2022-04-15 15:30:00|13585.6|13580.6|13586|13581|13586.6|13581.6|13585|13580|125
1650036900000|2022-04-15 15:35:00|13586.1|13581.1|13586.3|13581.3|13586.8|13582.7|13584.7|13580.8|82
1650037200000|2022-04-15 15:40:00|13586.4|13581.4|13586.4|13581.4|13586.9|13582.6|13584.6|13580.9|98
1650037500000|2022-04-15 15:45:00|13586.7|13581.7|13580.8|13572|13586.7|13582.8|13579.6|13571.5|243
1650037800000|2022-04-15 15:50:00|13580.9|13572.2|13578.6|13573.6|13582.1|13574|13578.5|13570.9|141
1650038100000|2022-04-15 15:55:00|13580.1|13572.5|13580.8|13573.6|13582.5|13574.2|13578.9|13572.1|186
1650038400000|2022-04-15 16:00:00|13580.9|13573.4|13582.7|13572.2|13583.6|13577.6|13580.1|13569.2|381
1650038700000|2022-04-15 16:05:00|13582.6|13572.1|13583.4|13571.6|13584.8|13572.9|13581.3|13569.9|205
1650039000000|2022-04-15 16:10:00|13582.1|13572.3|13583.1|13569.9|13584.1|13572.7|13581.3|13569.5|131
1650039300000|2022-04-15 16:15:00|13583.5|13569.7|13581.7|13571.5|13584.5|13572.9|13580.3|13569.5|120
1650039600000|2022-04-15 16:20:00|13583.7|13570.1|13582.8|13570.2|13584.2|13572.2|13580.8|13569.1|121
1650039900000|2022-04-15 16:25:00|13581|13570.9|13581.4|13571.2|13584.1|13575|13580.6|13569.4|239
1650040200000|2022-04-15 16:30:00|13581.7|13571.8|13582.7|13571.5|13584.6|13572.9|13580.7|13568.5|132
1650040500000|2022-04-15 16:35:00|13583.3|13571.9|13581.7|13571.3|13583.4|13573|13580.5|13570.3|191
1650040800000|2022-04-15 16:40:00|13582.3|13572.1|13581.6|13570.8|13584.4|13572.7|13580.6|13569.9|157
1650041100000|2022-04-15 16:45:00|13582.2|13570.9|13582.2|13571.7|13584.9|13573|13580.1|13568.7|136
1650041400000|2022-04-15 16:50:00|13582.4|13571.6|13582.2|13571.3|13584.7|13572.7|13580.4|13569|160
1650041700000|2022-04-15 16:55:00|13582.7|13570.5|13584|13570.4|13584.5|13572.7|13580.6|13569|128
1650042000000|2022-04-15 17:00:00|13584.9|13568.9|13583.4|13567.4|13585.2|13572.3|13581.6|13567.2|249
1650042300000|2022-04-15 17:05:00|13584|13568|13582.6|13568.9|13584.5|13569.3|13580.4|13565.6|253
1650042600000|2022-04-15 17:10:00|13582.5|13568.6|13583|13568.2|13584.4|13569.6|13580.1|13565.8|146
1650042900000|2022-04-15 17:15:00|13582.9|13568.1|13583.4|13567.4|13587.4|13571.4|13581.4|13565.8|150
1650043200000|2022-04-15 17:20:00|13586.2|13570.2|13585.5|13569.5|13587.4|13571.4|13583.2|13567.2|94
1650043500000|2022-04-15 17:25:00|13585.4|13569.4|13583.4|13567.4|13586.9|13570.9|13582.4|13566.4|119
1650043800000|2022-04-15 17:30:00|13582|13566|13582.9|13566.9|13585.8|13571.1|13582|13566|156
1650044100000|2022-04-15 17:35:00|13582.7|13566.7|13583.1|13567.8|13585.5|13571.8|13582.3|13566.7|112
1650044400000|2022-04-15 17:40:00|13583.6|13568.6|13584.7|13569.6|13585.5|13571.8|13582.1|13566.8|150
1650044700000|2022-04-15 17:45:00|13584.6|13568.6|13583.8|13568.5|13585.7|13571.8|13582.2|13566.2|104
1650045000000|2022-04-15 17:50:00|13585.7|13571.7|13584|13568.6|13585.7|13571.7|13581.7|13566.9|58
1650045300000|2022-04-15 17:55:00|13583.8|13568.1|13585.5|13571.8|13585.7|13571.8|13582.2|13567|72
1650045600000|2022-04-15 18:00:00|13584.5|13568.5|13583|13567|13585.5|13571.8|13581.8|13567|68
1650045900000|2022-04-15 18:05:00|13583.3|13567.3|13583|13567|13585.5|13571.8|13582|13566.9|114
1650046200000|2022-04-15 18:10:00|13585.2|13571.1|13583.3|13568.7|13585.5|13571.8|13582|13566.9|76
1650046500000|2022-04-15 18:15:00|13585.5|13571.8|13581.9|13567.2|13585.5|13571.8|13581|13566.7|68
1650046800000|2022-04-15 18:20:00|13582|13567.1|13585.5|13571.8|13585.5|13571.8|13575.3|13563.6|102
1650047100000|2022-04-15 18:25:00|13584.1|13568.1|13584.3|13568.3|13586.3|13572.7|13577.9|13564.5|331
1650047400000|2022-04-15 18:30:00|13584.5|13568.5|13583|13567|13585.8|13571.8|13581.6|13566.9|69
1650047700000|2022-04-15 18:35:00|13582.9|13566.9|13584.1|13568.1|13585.9|13571.8|13582|13566.9|108
1650048000000|2022-04-15 18:40:00|13583.6|13567.6|13581.3|13566.3|13586.4|13574.6|13580.4|13565.7|331
1650048300000|2022-04-15 18:45:00|13581.2|13566.1|13583.5|13572.4|13585.1|13574.3|13580.2|13565.5|313
1650048600000|2022-04-15 18:50:00|13584|13574.4|13584.2|13573.1|13585.5|13575.9|13583|13570.8|119
1650048900000|2022-04-15 18:55:00|13584.5|13573|13583.8|13576.8|13585.5|13578|13583.3|13572.5|215
1650049200000|2022-04-15 19:00:00|13584|13576.6|13585|13574.6|13586.5|13578.6|13583.6|13573.4|104
1650049500000|2022-04-15 19:05:00|13584.9|13576.7|13584.1|13574|13586.9|13578.6|13582.9|13573.2|176
1650049800000|2022-04-15 19:10:00|13584.4|13574.1|13584.9|13575.1|13586.5|13576.2|13583.5|13573|267
1650050100000|2022-04-15 19:15:00|13584.6|13574.3|13581.4|13575.2|13587.5|13577.6|13580.8|13573.3|292
1650050400000|2022-04-15 19:20:00|13581.5|13575.9|13581|13576|13581.9|13576.9|13580.7|13575.3|103
1650050700000|2022-04-15 19:25:00|13581.5|13576.5|13582.4|13576|13584.3|13577.8|13580.3|13575.2|81
1650051000000|2022-04-15 19:30:00|13583.5|13576.8|13581|13576|13583.5|13576.8|13580.8|13575.2|58
1650051300000|2022-04-15 19:35:00|13581.1|13576.1|13584.9|13576.9|13584.9|13577.1|13580.5|13574.2|75
1650051600000|2022-04-15 19:40:00|13585.2|13576.6|13585.9|13576.4|13587.9|13578.3|13584.7|13574.1|160
1650051900000|2022-04-15 19:45:00|13586.7|13576.5|13584.8|13577.7|13587.9|13578.1|13582.2|13574.1|125
1650052200000|2022-04-15 19:50:00|13584.7|13577.6|13586.2|13575.7|13587.9|13577.9|13582.2|13574.1|121
1650052500000|2022-04-15 19:55:00|13585.5|13577.1|13585.1|13580.1|13587.3|13580.3|13584.8|13575.9|178
1650052800000|2022-04-15 20:00:00|13585.3|13580.3|13582.9|13577.9|13588.1|13581|13580.1|13572.6|253
1650053100000|2022-04-15 20:05:00|13583|13578|13583.2|13578.2|13588.3|13578.7|13580.2|13572.9|121
1650053400000|2022-04-15 20:10:00|13583.1|13578.1|13582|13577|13588.6|13578.8|13580.3|13572.5|119
1650053700000|2022-04-15 20:15:00|13582.1|13577.1|13581.3|13576.3|13589|13578.6|13580.1|13572.3|95
1650054000000|2022-04-15 20:20:00|13585|13573.2|13586.7|13573.9|13589|13578.6|13580.4|13572.8|95
1650054300000|2022-04-15 20:25:00|13589|13573|13584.2|13568.2|13589|13578.7|13580.3|13565.7|143
1650054600000|2022-04-15 20:30:00|13583.3|13567.3|13582.7|13566.7|13584.2|13568.2|13575.7|13559.7|118
1650054900000|2022-04-15 20:35:00|13582.8|13566.8|13583.4|13567.4|13584.5|13568.5|13580.1|13564.1|108
1650055200000|2022-04-15 20:40:00|13583.2|13567.2|13583.5|13567.5|13584.4|13568.4|13580.2|13564.2|80
1650055500000|2022-04-15 20:45:00|13584.2|13568.2|13582.5|13566.5|13584.5|13568.5|13579.7|13563.7|139
1650055800000|2022-04-15 20:50:00|13582.4|13566.4|13582|13566|13584|13568|13579|13563|131
1650056100000|2022-04-15 20:55:00|13581.9|13565.9|13581.9|13565.9|13583.7|13567.7|13580.4|13564.4|94
1650225600000|2022-04-17 20:00:00|13583.1|13561.1|13587.4|13565.4|13587.4|13565.4|13583.1|13561.1|12
1650225900000|2022-04-17 20:05:00|13587.3|13565.3|13587.3|13565.3|13587.4|13565.4|13583.1|13561.1|10
1650226200000|2022-04-17 20:10:00|13583.1|13561.1|13583.1|13561.1|13587.4|13565.4|13583.1|13561.1|18
1650226500000|2022-04-17 20:15:00|13587.3|13565.3|13583.1|13561.1|13587.4|13565.4|13583.1|13561.1|17
1650226800000|2022-04-17 20:20:00|13586.5|13564.5|13585.4|13563.4|13587.4|13565.4|13583.1|13561.1|11
1650227100000|2022-04-17 20:25:00|13583.2|13561.2|13587.3|13565.3|13587.4|13565.4|13583.1|13561.1|13
1650227400000|2022-04-17 20:30:00|13583.1|13561.1|13587.3|13565.3|13587.4|13565.4|13583.1|13561.1|19
1650227700000|2022-04-17 20:35:00|13583.1|13561.1|13587.4|13565.4|13587.4|13565.4|13583.1|13561.1|12
1650228000000|2022-04-17 20:40:00|13587.3|13565.3|13587.3|13565.3|13587.4|13565.4|13587.3|13565.3|5
1650228300000|2022-04-17 20:45:00|13583.1|13561.1|13587.3|13565.3|13587.4|13565.4|13583.1|13561.1|10
1650228600000|2022-04-17 20:50:00|13587.4|13565.4|13587.3|13565.3|13587.4|13565.4|13587.3|13565.3|10
1650228900000|2022-04-17 20:55:00|13587.4|13565.4|13586.5|13564.5|13587.4|13565.4|13586.1|13564.1|4
1650229200000|2022-04-17 21:00:00|13586.1|13564.1|13579.5|13563.5|13587.5|13569.6|13575.3|13558.3|63
1650229500000|2022-04-17 21:05:00|13583.6|13567.6|13583.4|13567.4|13585.2|13569.2|13579.4|13563.4|27
1650229800000|2022-04-17 21:10:00|13583|13567|13588.3|13572.3|13588.3|13572.3|13579.4|13563.4|50
1650230100000|2022-04-17 21:15:00|13588.5|13572.5|13585.5|13569.5|13588.7|13572.7|13580.2|13564.2|61
1650230400000|2022-04-17 21:20:00|13585|13569|13579.9|13563.9|13585.5|13569.5|13579.4|13563.4|32
1650230700000|2022-04-17 21:25:00|13584.5|13568.5|13585.5|13569.5|13585.5|13569.5|13579.6|13563.6|25
1650231000000|2022-04-17 21:30:00|13585.6|13569.6|13585.8|13569.8|13591.4|13575.4|13580.6|13564.6|156
1650231300000|2022-04-17 21:35:00|13585.4|13569.4|13590.2|13574.2|13593.9|13577.9|13581.4|13565.4|201
1650231600000|2022-04-17 21:40:00|13589.6|13573.6|13589.4|13573.4|13591.6|13575.6|13583.8|13567.8|124
1650231900000|2022-04-17 21:45:00|13589.5|13573.5|13589.9|13573.9|13590.4|13574.4|13586.1|13570.1|97
1650232200000|2022-04-17 21:50:00|13590.1|13574.1|13589.4|13573.4|13590.7|13574.7|13585.6|13569.6|58
1650232500000|2022-04-17 21:55:00|13589|13573|13590|13574|13590.7|13574.7|13585.6|13569.6|101
1650232800000|2022-04-17 22:00:00|13587.7|13571.7|13590.1|13574.1|13590.6|13574.6|13584.6|13568.6|251
1650233100000|2022-04-17 22:05:00|13590.5|13574.5|13589|13573|13590.6|13574.6|13588.4|13572.4|146
1650233400000|2022-04-17 22:10:00|13588.6|13572.6|13590.1|13574.1|13590.4|13574.4|13585.9|13572.3|109
1650233700000|2022-04-17 22:15:00|13590|13574|13588.8|13572.8|13590.3|13574.3|13587.5|13571.5|140
1650234000000|2022-04-17 22:20:00|13588.9|13572.9|13591|13575|13591.3|13575.6|13587.3|13572.6|112
1650234300000|2022-04-17 22:25:00|13590.9|13574.9|13591.2|13575.2|13591.5|13577.4|13585.8|13574.6|123
1650234600000|2022-04-17 22:30:00|13591.3|13575.3|13586.2|13572|13591.6|13577.9|13584.9|13571.6|192
1650234900000|2022-04-17 22:35:00|13586.1|13572.5|13584.3|13573.5|13587.9|13575.1|13582.7|13571.5|163
1650235200000|2022-04-17 22:40:00|13585.4|13572.7|13582.3|13575|13588.3|13575.6|13581.7|13571.6|182
1650235500000|2022-04-17 22:45:00|13582.4|13574.5|13575.1|13570.1|13588|13575.3|13575|13565.3|257
1650235800000|2022-04-17 22:50:00|13575.2|13570.2|13576|13569.8|13579|13571|13574.9|13567.5|188
1650236100000|2022-04-17 22:55:00|13576.3|13569.6|13575.5|13570.5|13577.5|13571.3|13575.2|13568|167
1650236400000|2022-04-17 23:00:00|13575.6|13570.6|13579.8|13574.8|13580.2|13575.2|13573.8|13568.8|189
1650236700000|2022-04-17 23:05:00|13579.9|13574.9|13579.7|13574.7|13580.2|13575.2|13579.5|13574.5|125
1650237000000|2022-04-17 23:10:00|13579.8|13574.8|13579.8|13574.8|13580.3|13575.3|13579.5|13574.5|107
1650237300000|2022-04-17 23:15:00|13579.9|13574.9|13579.8|13574.8|13580.1|13575.1|13579.5|13574.5|102
1650237600000|2022-04-17 23:20:00|13579.9|13574.9|13579.7|13574.7|13580.3|13575.3|13579.5|13574.5|119
1650237900000|2022-04-17 23:25:00|13579.8|13574.8|13580.2|13575.2|13580.3|13575.3|13579.2|13574.2|132
1650238200000|2022-04-17 23:30:00|13580.1|13575.1|13580.8|13575.8|13583.4|13578.4|13579.9|13574.9|186
1650238500000|2022-04-17 23:35:00|13580.7|13575.7|13581|13576|13581.2|13576.2|13580.7|13575.7|68
1650238800000|2022-04-17 23:40:00|13580.9|13575.9|13582.9|13577.9|13583.1|13578.1|13580.4|13575.4|98
1650239100000|2022-04-17 23:45:00|13583|13578|13584.6|13579.6|13585.1|13580.1|13582.8|13577.8|99
1650239400000|2022-04-17 23:50:00|13584.7|13579.7|13583.6|13578.6|13584.8|13579.8|13582.7|13577.7|79
1650239700000|2022-04-17 23:55:00|13583.5|13578.5|13583.6|13578.6|13583.9|13578.9|13583.3|13578.3|79
1650240000000|2022-04-18 00:00:00|13583.5|13578.5|13585.2|13580.2|13585.6|13581.9|13581.3|13577.8|154
1650240300000|2022-04-18 00:05:00|13585.1|13580.1|13585.3|13580.3|13585.6|13581.5|13583.2|13579.6|138
1650240600000|2022-04-18 00:10:00|13585.2|13580.2|13585.1|13580.1|13585.2|13581.8|13583.3|13579.6|135
1650240900000|2022-04-18 00:15:00|13585|13580|13587.9|13582.9|13588.4|13584.8|13583.4|13579.8|192
1650241200000|2022-04-18 00:20:00|13587.8|13582.8|13589.2|13584.2|13589.9|13585.8|13586.4|13582.7|191
1650241500000|2022-04-18 00:25:00|13589.1|13584.1|13590.4|13588.4|13592.3|13588.6|13589|13584|204
1650241800000|2022-04-18 00:30:00|13590.3|13588.3|13589.4|13587.4|13592|13588.3|13588.4|13584.9|190
1650242100000|2022-04-18 00:35:00|13589.5|13587.5|13591.1|13589.1|13592.8|13589.3|13589.4|13585.5|138
1650242400000|2022-04-18 00:40:00|13591|13589|13598.4|13593.4|13600.4|13595.4|13591|13587.5|232
1650242700000|2022-04-18 00:45:00|13598.5|13593.5|13599|13594|13601|13596.3|13596.4|13592.8|225
1650243000000|2022-04-18 00:50:00|13598.8|13593.8|13599.1|13594.1|13600|13595.8|13596.5|13592.9|227
1650243300000|2022-04-18 00:55:00|13599.2|13594.2|13598.1|13593.1|13599.8|13594.8|13595.2|13591.8|285
1650243600000|2022-04-18 01:00:00|13598.2|13593.2|13600|13598|13601.7|13598|13597.7|13592.7|147
1650243900000|2022-04-18 01:05:00|13599.9|13597.9|13601.1|13596.1|13601.9|13598.6|13599.6|13596.1|150
1650244200000|2022-04-18 01:10:00|13599.6|13597.6|13598.6|13593.6|13601.4|13597.9|13596.5|13593|215
1650244500000|2022-04-18 01:15:00|13598.7|13593.7|13594.9|13589.9|13598.9|13594.8|13591.8|13588.2|246
1650244800000|2022-04-18 01:20:00|13594.8|13589.8|13587.9|13582.9|13598.7|13595.1|13587.6|13582.6|406
1650245100000|2022-04-18 01:25:00|13588.7|13583.7|13585.7|13580.7|13591|13586|13585.3|13580.3|394
1650245400000|2022-04-18 01:30:00|13586|13581|13585.9|13583.9|13588.7|13585.2|13585.5|13581|330
1650245700000|2022-04-18 01:35:00|13586|13584|13589|13584|13589.2|13585.6|13586|13582.7|182
1650246000000|2022-04-18 01:40:00|13589.1|13584.1|13583.9|13581.9|13589.3|13585.9|13583.4|13580.1|145
1650246300000|2022-04-18 01:45:00|13584|13582|13578.9|13576.9|13585|13582|13578.9|13576|189
1650246600000|2022-04-18 01:50:00|13579|13577|13586.7|13581.7|13587.5|13583.9|13579|13575.3|221
1650246900000|2022-04-18 01:55:00|13586.6|13581.6|13584.4|13579.4|13586.8|13582.6|13582.7|13579|194
1650247200000|2022-04-18 02:00:00|13584.5|13579.5|13583.4|13578.4|13584.6|13580.5|13579.3|13575.8|188
1650247500000|2022-04-18 02:05:00|13583.3|13578.3|13584.6|13582.6|13586.5|13583|13581.8|13578.2|179
1650247800000|2022-04-18 02:10:00|13584.5|13582.5|13586.9|13581.9|13587|13583.7|13582.2|13578.5|194
1650248100000|2022-04-18 02:15:00|13587.1|13582.1|13588.4|13586.4|13589.8|13586.5|13585.5|13581.9|194
1650248400000|2022-04-18 02:20:00|13588.3|13586.3|13593.1|13588.1|13593.2|13589.7|13588.1|13584.6|150
1650248700000|2022-04-18 02:25:00|13591.7|13589.7|13590.6|13585.6|13593.1|13589.7|13588.4|13585.2|208
1650249000000|2022-04-18 02:30:00|13589|13587|13588.7|13583.7|13591.8|13588.5|13586.5|13583|235
1650249300000|2022-04-18 02:35:00|13587.3|13585.3|13588.1|13583.1|13589.7|13586.4|13584.2|13580.7|202
1650249600000|2022-04-18 02:40:00|13588.2|13583.2|13588.7|13586.7|13590|13586.7|13586.6|13583.2|180
1650249900000|2022-04-18 02:45:00|13588.6|13586.6|13588.8|13583.8|13590.8|13587.6|13587.3|13583.8|198
1650250200000|2022-04-18 02:50:00|13588.9|13583.9|13589.3|13587.3|13591.4|13588|13587.3|13583.9|179
1650250500000|2022-04-18 02:55:00|13589.4|13587.4|13587.6|13585.6|13590.8|13587.5|13587.3|13585|108
1650250800000|2022-04-18 03:00:00|13587.5|13585.5|13588.5|13586.5|13589.8|13586.9|13587.3|13583.8|93
1650251100000|2022-04-18 03:05:00|13588.6|13586.6|13592.3|13590.3|13593.7|13590.4|13588.4|13585.2|94
1650251400000|2022-04-18 03:10:00|13592.4|13590.4|13594.3|13592.3|13596.3|13593.2|13592.4|13589.5|177
1650251700000|2022-04-18 03:15:00|13594.2|13592.2|13594.7|13589.7|13595.5|13592.3|13591.2|13587.9|222
1650252000000|2022-04-18 03:20:00|13594.6|13589.6|13593.5|13591.5|13595.4|13591.8|13591.7|13588.2|138
1650252300000|2022-04-18 03:25:00|13593.4|13591.4|13597|13592|13597.5|13593.9|13593.3|13590.8|153
1650252600000|2022-04-18 03:30:00|13596.9|13591.9|13595.2|13593.2|13596.9|13593.7|13594.4|13590.8|96
1650252900000|2022-04-18 03:35:00|13595.3|13593.3|13594.5|13592.5|13596.7|13593.3|13594.3|13590.8|109
1650253200000|2022-04-18 03:40:00|13594.6|13592.6|13597.2|13592.2|13597.4|13593.3|13594.3|13591.1|106
1650253500000|2022-04-18 03:45:00|13597.3|13592.3|13596.2|13594.2|13598|13594.4|13594.8|13591.4|149
1650253800000|2022-04-18 03:50:00|13596.1|13594.1|13596.4|13591.4|13597.5|13594.2|13594.7|13591.3|123
1650254100000|2022-04-18 03:55:00|13596.3|13591.3|13596.7|13591.7|13597.6|13593.3|13594.3|13590.8|122
1650254400000|2022-04-18 04:00:00|13596.8|13591.8|13594.8|13592.8|13596.8|13593.3|13593.5|13590|123
1650254700000|2022-04-18 04:05:00|13594.7|13592.7|13595|13590|13596.1|13592.7|13593.7|13590|126
1650255000000|2022-04-18 04:10:00|13595.2|13590.2|13596|13591|13596.1|13592.6|13593.4|13590.1|101
1650255300000|2022-04-18 04:15:00|13594.2|13592.2|13593.8|13591.8|13596.2|13592.9|13593.6|13590.5|117
1650255600000|2022-04-18 04:20:00|13593.9|13591.9|13593.4|13591.4|13596.2|13593.3|13593.3|13590.5|124
1650255900000|2022-04-18 04:25:00|13593.5|13591.5|13595.4|13593.4|13597|13593.5|13593.4|13591.4|91
1650256200000|2022-04-18 04:30:00|13595.2|13593.2|13595.9|13593.9|13597.5|13594|13595.2|13592|82
1650256500000|2022-04-18 04:35:00|13597.6|13592.6|13598.9|13596.9|13600.6|13597.2|13596.7|13592.6|122
1650256800000|2022-04-18 04:40:00|13599|13597|13600|13595|13601.3|13597.7|13598.5|13595|99
1650257100000|2022-04-18 04:45:00|13600.1|13595.1|13600.5|13595.5|13600.7|13597.2|13597.8|13594.4|99
1650257400000|2022-04-18 04:50:00|13600.6|13595.6|13601|13596|13601.3|13597.7|13598.8|13595.5|114
1650257700000|2022-04-18 04:55:00|13599.5|13597.5|13599.6|13594.6|13601|13597.5|13597.9|13594.4|131
1650258000000|2022-04-18 05:00:00|13598|13596|13597.9|13592.9|13600.2|13596.5|13596.5|13592.8|177
1650258300000|2022-04-18 05:05:00|13598|13593|13598.7|13593.7|13598.9|13595.4|13595.2|13591.7|150
1650258600000|2022-04-18 05:10:00|13597.2|13595.2|13600.3|13595.3|13600.4|13596.8|13596.9|13593.3|140
1650258900000|2022-04-18 05:15:00|13600.4|13595.4|13601.2|13599.2|13604.1|13600.6|13598.8|13595.3|140
1650259200000|2022-04-18 05:20:00|13601.1|13599.1|13602.2|13600.2|13604.2|13600.8|13601.1|13597.6|141
1650259500000|2022-04-18 05:25:00|13602.3|13600.3|13600.5|13598.5|13604.5|13601|13600.4|13597.2|135
1650259800000|2022-04-18 05:30:00|13600.4|13598.4|13602.8|13597.8|13603|13599.5|13600.2|13596.7|88
1650260100000|2022-04-18 05:35:00|13602.9|13597.9|13601.4|13599.4|13603.1|13599.9|13600.5|13597.1|130
1650260400000|2022-04-18 05:40:00|13601.5|13599.5|13601.3|13599.3|13603.4|13599.9|13600.4|13597|135
1650260700000|2022-04-18 05:45:00|13601.4|13599.4|13601.5|13599.5|13603|13599.6|13601|13597.4|88
1650261000000|2022-04-18 05:50:00|13601.6|13599.6|13605.4|13600.4|13606|13602.5|13600.9|13598.1|201
1650261300000|2022-04-18 05:55:00|13605.5|13600.5|13600.6|13598.6|13605.8|13602.3|13600.6|13597.2|196
1650261600000|2022-04-18 06:00:00|13600.7|13598.7|13605.4|13600.4|13606|13602.6|13600.4|13598|185
1650261900000|2022-04-18 06:05:00|13605.1|13600.1|13608.6|13606.6|13610.1|13606.9|13603.4|13599.6|203
1650262200000|2022-04-18 06:10:00|13608.7|13606.7|13609.3|13604.3|13610.1|13606.8|13605.4|13601.9|199
1650262500000|2022-04-18 06:15:00|13609.4|13604.4|13610.5|13608.5|13612.3|13608.7|13607.9|13604.3|178
1650262800000|2022-04-18 06:20:00|13610.4|13608.4|13609.7|13604.7|13612|13608.4|13607.5|13604.1|202
1650263100000|2022-04-18 06:25:00|13609.6|13604.6|13608.7|13606.7|13610.9|13607.4|13608|13604.6|195
1650263400000|2022-04-18 06:30:00|13608.6|13606.6|13610.4|13605.4|13611.1|13607.7|13608.6|13605.3|149
1650263700000|2022-04-18 06:35:00|13610.5|13605.5|13608.5|13603.5|13610.7|13606.2|13607.1|13603.5|142
1650264000000|2022-04-18 06:40:00|13608.4|13603.4|13608.4|13603.4|13610|13605.9|13606.3|13602.9|149
1650264300000|2022-04-18 06:45:00|13608.3|13603.3|13606.4|13601.4|13608.4|13604.4|13605.9|13600.9|155
1650264600000|2022-04-18 06:50:00|13606.5|13601.5|13608.4|13603.4|13608.6|13604.6|13605|13601.4|144
1650264900000|2022-04-18 06:55:00|13608.5|13603.5|13609.9|13607.9|13611.8|13608.5|13607.1|13603.1|226
1650265200000|2022-04-18 07:00:00|13609.8|13607.8|13610.8|13605.8|13612|13608.4|13608.9|13605.3|197
1650265500000|2022-04-18 07:05:00|13610.7|13605.7|13610.9|13605.9|13611.8|13608.3|13608.6|13605.2|163
1650265800000|2022-04-18 07:10:00|13610.8|13605.8|13611.1|13606.1|13611.7|13607.8|13608.6|13604.9|185
1650266100000|2022-04-18 07:15:00|13610.9|13605.9|13608.3|13603.3|13611.3|13607.1|13606.8|13603.2|224
1650266400000|2022-04-18 07:20:00|13608.4|13603.4|13608.5|13603.5|13608.9|13605.2|13607|13602.3|196
1650266700000|2022-04-18 07:25:00|13608.4|13603.4|13608.7|13603.7|13608.9|13605.4|13607|13603.1|165
1650267000000|2022-04-18 07:30:00|13608.6|13603.6|13609.6|13607.6|13611.2|13607.8|13607.2|13603.6|160
1650267300000|2022-04-18 07:35:00|13610|13608|13613.7|13611.7|13615.7|13612.4|13610|13608|167
1650267600000|2022-04-18 07:40:00|13613.8|13611.8|13619.3|13617.3|13621.3|13617.5|13613.5|13610.1|198
1650267900000|2022-04-18 07:45:00|13620.6|13615.6|13621.9|13616.9|13625|13621.5|13619.2|13615.2|240
1650268200000|2022-04-18 07:50:00|13622|13617|13621|13616|13622.2|13618.4|13619.7|13615.6|190
1650268500000|2022-04-18 07:55:00|13621.1|13616.1|13619.7|13614.7|13621.3|13617.5|13617.5|13614|250
1650268800000|2022-04-18 08:00:00|13620.1|13615.1|13614.1|13612.1|13620.5|13616.4|13611.6|13608.2|311
1650269100000|2022-04-18 08:05:00|13615.9|13610.9|13617.1|13612.1|13617.5|13613.8|13613.9|13610.5|183
1650269400000|2022-04-18 08:10:00|13617|13612|13614.5|13612.5|13618|13614.2|13614.4|13611.4|150
1650269700000|2022-04-18 08:15:00|13614.6|13612.6|13614.9|13612.9|13618.2|13614.6|13614.6|13611.1|121
1650270000000|2022-04-18 08:20:00|13614.8|13612.8|13614.6|13612.6|13616.1|13613.1|13613.4|13610|125
1650270300000|2022-04-18 08:25:00|13614.5|13612.5|13615.3|13610.3|13616.1|13612.8|13613.4|13610.1|112
1650270600000|2022-04-18 08:30:00|13615.2|13610.2|13613.2|13608.2|13615.2|13611.8|13611.6|13608|123
1650270900000|2022-04-18 08:35:00|13613.1|13608.1|13608.4|13606.4|13613.2|13609.5|13608.3|13604.7|102
1650271200000|2022-04-18 08:40:00|13608.3|13606.3|13608.7|13606.7|13611.4|13607.8|13608.3|13604.8|105
1650271500000|2022-04-18 08:45:00|13608.8|13606.8|13612.6|13607.6|13612.7|13608.1|13608.7|13605.5|210
1650271800000|2022-04-18 08:50:00|13612.5|13607.5|13612.2|13607.2|13612.9|13609.1|13611|13607|127
1650272100000|2022-04-18 08:55:00|13612.4|13607.4|13608.6|13606.6|13613.9|13610.3|13608.5|13605.1|218
1650272400000|2022-04-18 09:00:00|13608.5|13606.5|13608.1|13603.1|13610.4|13606.6|13606.4|13602.6|211
1650272700000|2022-04-18 09:05:00|13608.2|13603.2|13606.2|13601.2|13608.2|13604.5|13605|13600.8|163
1650273000000|2022-04-18 09:10:00|13606.3|13601.3|13606.4|13601.4|13606.7|13603.2|13603.5|13600|222
1650273300000|2022-04-18 09:15:00|13606.3|13601.3|13605.2|13603.2|13607.2|13604.1|13604.2|13600.7|132
1650273600000|2022-04-18 09:20:00|13606.7|13601.7|13603.9|13601.9|13606.9|13603.2|13603.9|13600.3|140
1650273900000|2022-04-18 09:25:00|13605.6|13600.6|13604.9|13602.9|13606.7|13603.4|13604.3|13600.6|93
1650274200000|2022-04-18 09:30:00|13605|13603|13607.1|13605.1|13608.8|13605.4|13604.9|13601.5|120
1650274500000|2022-04-18 09:35:00|13607.2|13605.2|13609.6|13604.6|13609.8|13606.2|13606.8|13603.2|123
1650274800000|2022-04-18 09:40:00|13609.7|13604.7|13609.5|13604.5|13610.1|13606.6|13607.6|13604.4|130
1650275100000|2022-04-18 09:45:00|13609.4|13604.4|13611.6|13606.6|13611.8|13606.9|13608|13604.4|131
1650275400000|2022-04-18 09:50:00|13611.5|13606.5|13612.9|13607.9|13612.9|13609.3|13610|13606.4|109
1650275700000|2022-04-18 09:55:00|13613|13608|13612.6|13607.6|13613|13608|13608.2|13604.7|142
1650276000000|2022-04-18 10:00:00|13612.5|13607.5|13611.9|13606.9|13613.6|13610.3|13610.6|13606.9|148
1650276300000|2022-04-18 10:05:00|13612|13607|13612.1|13607.1|13612.5|13609.1|13610.3|13606.8|160
1650276600000|2022-04-18 10:10:00|13612.2|13607.2|13611.1|13609.1|13612.7|13609.1|13610.5|13606.7|114
1650276900000|2022-04-18 10:15:00|13612.5|13607.5|13612.5|13607.5|13613.1|13609.1|13610.8|13607|119
1650277200000|2022-04-18 10:20:00|13612.6|13607.6|13612.4|13607.4|13612.7|13609.2|13610.9|13607.1|91
1650277500000|2022-04-18 10:25:00|13612.5|13607.5|13609.2|13607.2|13612.6|13608.9|13609.1|13605.7|111
1650277800000|2022-04-18 10:30:00|13609.1|13607.1|13610.1|13605.1|13610.7|13607.2|13608.7|13604.9|133
1650278100000|2022-04-18 10:35:00|13610.3|13605.3|13608.4|13606.4|13610.4|13606.9|13608.1|13604.7|98
1650278400000|2022-04-18 10:40:00|13608.3|13606.3|13609.2|13604.2|13609.4|13606.4|13607.6|13603.6|123
1650278700000|2022-04-18 10:45:00|13609.1|13604.1|13608.8|13603.8|13609.3|13605.6|13607.3|13603.6|162
1650279000000|2022-04-18 10:50:00|13608.7|13603.7|13608.4|13603.4|13608.7|13604.9|13606.5|13602.9|94
1650279300000|2022-04-18 10:55:00|13608.5|13603.5|13607|13602|13608.5|13605|13606|13601.9|68
1650279600000|2022-04-18 11:00:00|13607.1|13602.1|13606|13604|13607.5|13604|13604.9|13601.4|88
1650279900000|2022-04-18 11:05:00|13607.5|13602.5|13606.5|13601.5|13607.6|13603.9|13604.4|13601.1|110
1650280200000|2022-04-18 11:10:00|13606.4|13601.4|13605|13600|13606.5|13602.9|13603.3|13600|115
1650280500000|2022-04-18 11:15:00|13604.9|13599.9|13603.4|13601.4|13605.2|13601.7|13603.2|13599.8|105
1650280800000|2022-04-18 11:20:00|13603.3|13601.3|13604.4|13599.4|13604.9|13601.6|13602.7|13599.3|96
1650281100000|2022-04-18 11:25:00|13604.3|13599.3|13603.3|13598.3|13604.3|13600.6|13601.8|13598.3|85
1650281400000|2022-04-18 11:30:00|13603.2|13598.2|13603.3|13598.3|13603.8|13599.9|13601.5|13597.8|149
1650281700000|2022-04-18 11:35:00|13603.4|13598.4|13603.1|13598.1|13603.6|13599.7|13601.3|13597.9|158
1650282000000|2022-04-18 11:40:00|13603.2|13598.2|13603.3|13598.3|13603.9|13599.8|13601.5|13598|107
1650282300000|2022-04-18 11:45:00|13603|13598|13601.5|13599.5|13603.4|13599.7|13601|13597.6|121
1650282600000|2022-04-18 11:50:00|13601.4|13599.4|13603.7|13598.7|13603.8|13599.9|13601.2|13597.8|77
1650282900000|2022-04-18 11:55:00|13602.3|13600.3|13602.7|13600.7|13604.9|13601.3|13602.1|13598.6|161
1650283200000|2022-04-18 12:00:00|13602.5|13600.5|13603.4|13598.4|13604.1|13600.6|13601|13597.6|185
1650283500000|2022-04-18 12:05:00|13602.4|13600.4|13605.3|13600.3|13605.8|13602.2|13602.2|13599.3|129
1650283800000|2022-04-18 12:10:00|13605.4|13600.4|13606.5|13601.5|13606.8|13603.2|13604.2|13600.3|92
1650284100000|2022-04-18 12:15:00|13606.4|13601.4|13605.2|13600.2|13606.9|13603.3|13603.5|13599.9|119
1650284400000|2022-04-18 12:20:00|13605.1|13600.1|13602.6|13597.6|13605.1|13601.5|13600.4|13596.9|192
1650284700000|2022-04-18 12:25:00|13602.5|13597.5|13599.8|13597.8|13602.7|13598.3|13598.9|13595.3|140
1650285000000|2022-04-18 12:30:00|13599.9|13597.9|13598.4|13593.4|13601.6|13598.1|13597|13593.4|167
1650285300000|2022-04-18 12:35:00|13598.5|13593.5|13598.5|13593.5|13598.7|13595.1|13596|13592.4|124
1650285600000|2022-04-18 12:40:00|13598.6|13593.6|13600.4|13595.4|13600.5|13595.8|13597|13593.3|121
1650285900000|2022-04-18 12:45:00|13600.3|13595.3|13599.8|13594.8|13601.8|13596.8|13598.4|13594.3|169
1650286200000|2022-04-18 12:50:00|13599.7|13594.7|13602.7|13597.7|13602.9|13598.3|13598.2|13594.7|152
1650286500000|2022-04-18 12:55:00|13602.8|13597.8|13601.4|13599.4|13604.6|13601|13601.4|13597.7|125
1650286800000|2022-04-18 13:00:00|13601.5|13599.5|13600|13595|13603.6|13599.8|13598.5|13594.1|165
1650287100000|2022-04-18 13:05:00|13600.1|13595.1|13603.5|13598.5|13604.1|13599.1|13600|13595|198
1650287400000|2022-04-18 13:10:00|13603.7|13598.7|13607.7|13602.7|13607.9|13602.9|13603.5|13598.5|246
1650287700000|2022-04-18 13:15:00|13607.6|13602.6|13609.1|13604.1|13609.4|13604.5|13605.4|13601.1|267
1650288000000|2022-04-18 13:20:00|13609|13604|13607.3|13602.3|13609|13604|13606.5|13601.5|257
1650288300000|2022-04-18 13:25:00|13607.4|13602.4|13606.8|13601.8|13610.1|13605.1|13605.1|13601.3|240
1650288600000|2022-04-18 13:30:00|13606.6|13601.6|13605|13600|13606.9|13601.9|13602.8|13597.8|395
1650288900000|2022-04-18 13:35:00|13605.5|13600.5|13606.8|13601.8|13606.8|13601.9|13603.4|13598.7|307
1650289200000|2022-04-18 13:40:00|13607.1|13602.1|13605.6|13600.6|13607.5|13602.5|13603.4|13599.7|269
1650289500000|2022-04-18 13:45:00|13605.7|13600.7|13605.4|13600.4|13608.2|13604.5|13605|13600.4|266
1650289800000|2022-04-18 13:50:00|13605.3|13600.3|13603.4|13601.4|13605.7|13602.2|13602.4|13598.7|246
1650290100000|2022-04-18 13:55:00|13603.3|13601.3|13611.2|13606.2|13611.3|13606.3|13602.8|13599.3|308
1650290400000|2022-04-18 14:00:00|13611.1|13606.1|13609|13604|13612.7|13608.9|13607.1|13603.7|251
1650290700000|2022-04-18 14:05:00|13609.1|13604.1|13612.3|13607.3|13612.3|13608.8|13607.4|13603.8|229
1650291000000|2022-04-18 14:10:00|13612.2|13607.2|13607.7|13605.7|13612.7|13609.1|13607.4|13603.6|189
1650291300000|2022-04-18 14:15:00|13609.2|13604.2|13608.5|13606.5|13610.5|13606.7|13607.4|13604.1|166
1650291600000|2022-04-18 14:20:00|13608.6|13606.6|13607.8|13605.8|13610.5|13607|13607.7|13604.3|127
1650291900000|2022-04-18 14:25:00|13607.9|13605.9|13609.8|13607.8|13611.6|13608.2|13607.2|13603.8|107
1650292200000|2022-04-18 14:30:00|13609.9|13607.9|13609.2|13607.2|13611.5|13608|13609|13605.4|166
1650292500000|2022-04-18 14:35:00|13610.8|13605.8|13611.3|13606.3|13611.9|13608.4|13609|13605.6|127
1650292800000|2022-04-18 14:40:00|13611.5|13606.5|13611.8|13606.8|13612.3|13609|13609.7|13606.2|132
1650293100000|2022-04-18 14:45:00|13611.9|13606.9|13612.2|13607.2|13612.8|13609.6|13610|13606.4|112
1650293400000|2022-04-18 14:50:00|13610.6|13608.6|13614.4|13612.4|13616.1|13612.7|13610.6|13607.7|189
1650293700000|2022-04-18 14:55:00|13614.3|13612.3|13615.8|13613.8|13617|13613.8|13614.3|13610.7|190
1650294000000|2022-04-18 15:00:00|13615.9|13613.9|13615.6|13610.6|13619.9|13616.4|13615.6|13610.6|199
1650294300000|2022-04-18 15:05:00|13615.5|13610.5|13615.4|13613.4|13617.1|13613.4|13615.3|13610.3|135
1650294600000|2022-04-18 15:10:00|13617|13612|13618.9|13613.9|13619.8|13616.2|13616.9|13611.9|182
1650294900000|2022-04-18 15:15:00|13619.1|13614.1|13618.1|13613.1|13619.3|13615.4|13617.2|13613.1|105
1650295200000|2022-04-18 15:20:00|13618|13613|13619.4|13614.4|13619.5|13614.5|13616.6|13611.6|123
1650295500000|2022-04-18 15:25:00|13619.5|13614.5|13619.4|13614.4|13619.9|13616|13617.8|13613.5|94
1650295800000|2022-04-18 15:30:00|13619.5|13614.5|13619.5|13614.5|13619.6|13615.9|13616.8|13613.1|107
1650296100000|2022-04-18 15:35:00|13619.4|13614.4|13619.4|13614.4|13619.8|13616.1|13617.5|13614.1|103
1650296400000|2022-04-18 15:40:00|13619.5|13614.5|13619.5|13614.5|13619.7|13616.2|13617.8|13614.3|124
1650296700000|2022-04-18 15:45:00|13619.6|13614.6|13619.8|13614.8|13619.9|13616.3|13617.9|13613.8|124
1650297000000|2022-04-18 15:50:00|13619.7|13614.7|13620.6|13615.6|13621.4|13616.4|13618.4|13614.7|119
1650297300000|2022-04-18 15:55:00|13620.5|13615.5|13620.6|13615.6|13621.2|13617.5|13619.4|13615.3|127
1650297600000|2022-04-18 16:00:00|13620.7|13615.7|13618.9|13613.9|13620.8|13615.8|13618.5|13613.5|144
1650297900000|2022-04-18 16:05:00|13618.8|13613.8|13621.4|13616.4|13621.6|13616.6|13618.7|13613.7|153
1650298200000|2022-04-18 16:10:00|13621.3|13616.3|13627.2|13622.2|13628|13623|13621.3|13616.3|237
1650298500000|2022-04-18 16:15:00|13626.9|13621.9|13629.2|13624.2|13630|13625.5|13626.2|13621.2|181
1650298800000|2022-04-18 16:20:00|13629.3|13624.3|13627.6|13622.6|13629.4|13625.8|13627.4|13622.4|133
1650299100000|2022-04-18 16:25:00|13627.5|13622.5|13623.9|13618.9|13627.6|13622.6|13623.6|13618.6|116
1650299400000|2022-04-18 16:30:00|13623.8|13618.8|13623.3|13621.3|13625.6|13621.7|13622.3|13618.6|117
1650299700000|2022-04-18 16:35:00|13624.8|13619.8|13624.2|13619.2|13625|13621.5|13622.3|13619.1|92
1650300000000|2022-04-18 16:40:00|13624.4|13619.4|13623.5|13618.5|13624.7|13621.1|13622.4|13618.5|86
1650300300000|2022-04-18 16:45:00|13623.6|13618.6|13623.3|13618.3|13623.8|13619.8|13621.2|13617.2|92
1650300600000|2022-04-18 16:50:00|13623.4|13618.4|13623.6|13618.6|13624|13619.9|13621.8|13618.2|87
1650300900000|2022-04-18 16:55:00|13623.7|13618.7|13621.4|13619.4|13624.5|13621|13621.3|13617.8|102
1650301200000|2022-04-18 17:00:00|13623|13618|13622.5|13617.5|13623.6|13620|13621.3|13617.3|97
1650301500000|2022-04-18 17:05:00|13622.4|13617.4|13620.4|13618.4|13622.6|13619|13620.3|13616.8|44
1650301800000|2022-04-18 17:10:00|13621.9|13616.9|13621.7|13616.7|13621.9|13618.3|13619.8|13616.3|64
1650302100000|2022-04-18 17:15:00|13621.8|13616.8|13623|13618|13623.3|13619.6|13620.2|13616.7|82
1650302400000|2022-04-18 17:20:00|13623.1|13618.1|13622.7|13617.7|13624|13619|13620.7|13617.1|89
1650302700000|2022-04-18 17:25:00|13622.8|13617.8|13623|13618|13623.4|13619.7|13621.6|13617.7|109
1650303000000|2022-04-18 17:30:00|13622.8|13617.8|13621.7|13616.7|13623|13619.1|13619.5|13615.9|130
1650303300000|2022-04-18 17:35:00|13621.8|13616.8|13620.2|13615.2|13621.9|13616.9|13620.1|13615.1|102
1650303600000|2022-04-18 17:40:00|13620.3|13615.3|13619|13617|13620.6|13617.1|13618.6|13614.9|85
1650303900000|2022-04-18 17:45:00|13620.4|13615.4|13620.1|13615.1|13620.6|13617.1|13618.7|13615|101
1650304200000|2022-04-18 17:50:00|13620.2|13615.2|13620.1|13615.1|13620.4|13616.6|13618.4|13614.9|96
1650304500000|2022-04-18 17:55:00|13620.2|13615.2|13619.5|13614.5|13620.3|13615.9|13617.6|13614|83
1650304800000|2022-04-18 18:00:00|13619.3|13614.3|13619.2|13614.2|13619.7|13616.1|13617.7|13614.2|71
1650305100000|2022-04-18 18:05:00|13619.4|13614.4|13619.8|13614.8|13620.1|13615.9|13617.6|13614.2|54
1650305400000|2022-04-18 18:10:00|13619.9|13614.9|13620.2|13615.2|13620.4|13616.7|13618.5|13614.7|77
1650305700000|2022-04-18 18:15:00|13620.1|13615.1|13619.9|13614.9|13620.3|13616.8|13618|13614.6|77
1650306000000|2022-04-18 18:20:00|13620.1|13615.1|13619.5|13614.5|13620.1|13616.5|13618|13614.3|70
1650306300000|2022-04-18 18:25:00|13619.4|13614.4|13618.7|13616.7|13620.4|13616.8|13618.1|13614.3|68
1650306600000|2022-04-18 18:30:00|13620.1|13615.1|13619.9|13614.9|13620.3|13616.8|13618.4|13614.6|77
1650306900000|2022-04-18 18:35:00|13618.6|13616.6|13619.3|13614.3|13620.1|13616.6|13617.6|13614|87
1650307200000|2022-04-18 18:40:00|13619.4|13614.4|13621|13616|13621|13616.8|13617.7|13614.1|84
1650307500000|2022-04-18 18:45:00|13621.1|13616.1|13621.3|13616.3|13621.7|13616.7|13620.9|13615.9|58
1650307800000|2022-04-18 18:50:00|13621.5|13616.5|13620.9|13615.9|13621.5|13617.7|13619.4|13615.7|86
1650308100000|2022-04-18 18:55:00|13620.8|13615.8|13621.2|13616.2|13621.5|13617.5|13619.5|13615.8|77
1650308400000|2022-04-18 19:00:00|13621.1|13616.1|13623.9|13618.9|13623.9|13618.9|13619.7|13615.9|120
1650308700000|2022-04-18 19:05:00|13623.8|13618.8|13623.3|13618.3|13623.8|13618.8|13623.1|13618.1|81
1650309000000|2022-04-18 19:10:00|13623.1|13618.1|13621.7|13616.7|13623.2|13618.6|13620.6|13616.5|103
1650309300000|2022-04-18 19:15:00|13621.8|13616.8|13622|13617|13622|13618.5|13620.4|13616.6|70
1650309600000|2022-04-18 19:20:00|13620.5|13618.5|13620.8|13615.8|13622.8|13618.7|13620.3|13615.7|134
1650309900000|2022-04-18 19:25:00|13620.9|13615.9|13622.2|13617.2|13622.3|13617.3|13620.8|13615.8|88
1650310200000|2022-04-18 19:30:00|13622.3|13617.3|13623.2|13618.2|13623.5|13619.7|13621.7|13617.2|73
1650310500000|2022-04-18 19:35:00|13623.3|13618.3|13623.7|13618.7|13623.9|13618.9|13623.1|13618.1|102
1650310800000|2022-04-18 19:40:00|13623.6|13618.6|13623.5|13618.5|13623.8|13620.3|13622.3|13618.3|68
1650311100000|2022-04-18 19:45:00|13623.7|13618.7|13623.8|13618.8|13624.1|13620.5|13622.3|13618.6|72
1650311400000|2022-04-18 19:50:00|13623.9|13618.9|13623.2|13618.2|13624.2|13620.7|13622.5|13617.9|81
1650311700000|2022-04-18 19:55:00|13623.3|13618.3|13624.3|13619.3|13624.4|13619.4|13622.6|13617.6|98
1650312000000|2022-04-18 20:00:00|13624.1|13619.1|13625|13620|13625.4|13620.4|13623.7|13618.7|109
1650312300000|2022-04-18 20:05:00|13625.1|13620.1|13625|13620|13625.4|13621.3|13623.1|13619.8|97
1650312600000|2022-04-18 20:10:00|13625.1|13620.1|13627.5|13622.5|13628|13623|13623.5|13619.9|105
1650312900000|2022-04-18 20:15:00|13627.4|13622.4|13625.5|13620.5|13627.5|13623.4|13625.3|13620.5|100
1650313200000|2022-04-18 20:20:00|13625.6|13620.6|13625.6|13620.6|13626|13621|13625|13620|109
1650313500000|2022-04-18 20:25:00|13625.8|13620.8|13622.8|13617.8|13625.9|13620.9|13620.7|13617.2|133
1650313800000|2022-04-18 20:30:00|13622.4|13617.4|13624.2|13619.2|13624.2|13620.4|13613.3|13608.3|181
1650314100000|2022-04-18 20:35:00|13623.7|13618.7|13623.3|13618.3|13624.1|13619.1|13622.8|13617.8|121
1650314400000|2022-04-18 20:40:00|13623.4|13618.4|13623.3|13618.3|13623.4|13619.8|13621.8|13617.9|101
1650314700000|2022-04-18 20:45:00|13623.2|13618.2|13622.6|13617.6|13625.2|13619.4|13620.6|13613|187
1650315000000|2022-04-18 20:50:00|13622.7|13617.7|13618.9|13613.9|13623.4|13617.9|13618|13611.5|282
1650315300000|2022-04-18 20:55:00|13620.2|13615.2|13626|13610|13627.8|13616.7|13618.3|13605.5|286
1650315600000|2022-04-18 21:00:00|13625.8|13609.8|13623.3|13607.3|13625.8|13609.8|13622|13606|44
1650315900000|2022-04-18 21:05:00|13621.9|13605.9|13621.6|13605.6|13623.4|13607.4|13620.5|13604.5|57
1650316200000|2022-04-18 21:10:00|13620.5|13604.5|13622.5|13606.5|13623|13607|13615.5|13599.5|164
1650316500000|2022-04-18 21:15:00|13621.9|13605.9|13621|13605|13623.8|13607.8|13617.3|13601.3|130
1650316800000|2022-04-18 21:20:00|13622|13606|13622.6|13606.6|13623.2|13607.2|13617.7|13601.7|107
1650317100000|2022-04-18 21:25:00|13621.6|13605.6|13622.9|13606.9|13624.3|13608.3|13619|13603|141
1650317400000|2022-04-18 21:30:00|13621.7|13605.7|13624.8|13608.8|13625.6|13609.6|13621.3|13605.3|217
1650317700000|2022-04-18 21:35:00|13624.3|13608.3|13620|13604|13627.9|13611.9|13618.7|13602.7|204
1650318000000|2022-04-18 21:40:00|13620.3|13604.3|13621.7|13609.9|13624.1|13611|13617.1|13601.1|447
1650318300000|2022-04-18 21:45:00|13621.8|13611|13621.4|13611.7|13623.6|13613.4|13620.5|13607.9|199
1650318600000|2022-04-18 21:50:00|13620.9|13612.3|13621.3|13609.3|13623.3|13613.4|13619.3|13603.3|154
1650318900000|2022-04-18 21:55:00|13621.4|13609.6|13626.5|13610.5|13627|13612.8|13619.9|13605.6|186
1650319200000|2022-04-18 22:00:00|13625.5|13609.5|13625.3|13618.4|13632.1|13621.4|13625|13609.2|267
1650319500000|2022-04-18 22:05:00|13626.1|13616.8|13630|13614.6|13630.5|13619.8|13624.5|13612.4|146
1650319800000|2022-04-18 22:10:00|13629.3|13615.3|13620.2|13610.2|13630.4|13619.8|13618|13607.4|185
1650320100000|2022-04-18 22:15:00|13619.8|13610.5|13620.1|13612.5|13626.7|13613.9|13618.2|13607.8|151
1650320400000|2022-04-18 22:20:00|13619.9|13612.3|13620.6|13611.7|13622.8|13614|13617.8|13608.8|186
1650320700000|2022-04-18 22:25:00|13620.4|13612.1|13618.9|13613.9|13621.8|13614.4|13618.1|13610.9|118
1650321000000|2022-04-18 22:30:00|13619|13614|13619.4|13614.4|13622.7|13614.6|13618.5|13610.7|181
1650321300000|2022-04-18 22:35:00|13619.3|13614.3|13619.4|13614.4|13623.2|13615.1|13617.9|13609.8|134
1650321600000|2022-04-18 22:40:00|13618.8|13613.8|13619.7|13613.3|13622.3|13614.5|13617.8|13610.1|116
1650321900000|2022-04-18 22:45:00|13620.1|13612.6|13620|13615|13624.3|13615|13618|13608.9|143
1650322200000|2022-04-18 22:50:00|13619.8|13614.8|13620.4|13613.5|13623.3|13615.5|13618.6|13611|144
1650322500000|2022-04-18 22:55:00|13620|13613.7|13620|13612.5|13623.3|13614.9|13618.1|13609.8|139
1650322800000|2022-04-18 23:00:00|13619.8|13612.8|13618.6|13613.6|13620.1|13615|13618.3|13612.8|144
1650323100000|2022-04-18 23:05:00|13618.8|13613.8|13619.8|13614.8|13620|13615|13618.1|13613.1|207
1650323400000|2022-04-18 23:10:00|13619.7|13614.7|13619.8|13614.8|13622.1|13617.1|13619.1|13614.2|184
1650323700000|2022-04-18 23:15:00|13619.7|13614.7|13619.5|13614.5|13620.3|13615.8|13617.7|13613.7|143
1650324000000|2022-04-18 23:20:00|13619.7|13614.7|13620.4|13615.4|13620.8|13615.8|13616.5|13612.5|190
1650324300000|2022-04-18 23:25:00|13620.3|13615.3|13621.4|13616.4|13621.5|13616.5|13619.8|13614.8|124
1650324600000|2022-04-18 23:30:00|13621.1|13616.1|13622.8|13617.8|13623.5|13618.5|13620.2|13615.9|161
1650324900000|2022-04-18 23:35:00|13622.7|13617.7|13621.7|13616.7|13623.7|13618.9|13620|13616.5|132
1650325200000|2022-04-18 23:40:00|13621.9|13616.9|13621|13616|13622.3|13617.3|13620.5|13615.5|134
1650325500000|2022-04-18 23:45:00|13621.1|13616.1|13620.8|13615.8|13621.2|13616.2|13620.2|13615.2|124
1650325800000|2022-04-18 23:50:00|13620.6|13615.6|13618.8|13613.8|13620.9|13615.9|13618.5|13613.5|136
1650326100000|2022-04-18 23:55:00|13618.7|13613.7|13616.7|13614.7|13619.1|13614.7|13616.7|13613.1|88
1650326400000|2022-04-19 00:00:00|13618.6|13613.6|13623.7|13618.7|13627.8|13622.8|13617.2|13613.5|292
1650326700000|2022-04-19 00:05:00|13623.8|13618.8|13619.8|13614.8|13624.1|13620|13618.1|13613.1|190
1650327000000|2022-04-19 00:10:00|13619.6|13614.6|13617.6|13612.6|13619.7|13616.1|13615.7|13611.1|266
1650327300000|2022-04-19 00:15:00|13616|13614|13620.5|13615.5|13621.1|13617.5|13615.5|13612|204
1650327600000|2022-04-19 00:20:00|13620.4|13615.4|13615.9|13613.9|13620.6|13617.1|13615.9|13613.9|152
1650327900000|2022-04-19 00:25:00|13615.7|13613.7|13618.9|13616.9|13620.9|13617.4|13615.1|13612.7|235
1650328200000|2022-04-19 00:30:00|13619|13617|13619.3|13617.3|13620.8|13617.5|13618.6|13615.1|121
1650328500000|2022-04-19 00:35:00|13619.2|13617.2|13619.2|13617.2|13620.9|13617.5|13618.6|13615|121
1650328800000|2022-04-19 00:40:00|13619.3|13617.3|13626.3|13621.3|13627|13623.2|13619.2|13615.8|231
1650329100000|2022-04-19 00:45:00|13626.2|13621.2|13624|13622|13627.1|13623.5|13622.4|13618.9|236
1650329400000|2022-04-19 00:50:00|13623.9|13621.9|13624.9|13619.9|13626.2|13622.8|13621.1|13617.8|200
1650329700000|2022-04-19 00:55:00|13625|13620|13622.2|13620.2|13625.4|13621.9|13621.9|13618.6|227
1650330000000|2022-04-19 01:00:00|13622.3|13620.3|13623.3|13621.3|13624.6|13621.4|13622|13618.5|210
1650330300000|2022-04-19 01:05:00|13623.4|13621.4|13624|13622|13625.6|13622.8|13623.1|13619.9|162
1650330600000|2022-04-19 01:10:00|13624.1|13622.1|13624|13622|13625.9|13622.5|13623.5|13620.1|215
1650330900000|2022-04-19 01:15:00|13623.9|13621.9|13627.3|13625.3|13629.1|13625.8|13623.9|13621.1|267
1650331200000|2022-04-19 01:20:00|13627.4|13625.4|13627.9|13625.9|13629.7|13626.8|13627.3|13624.2|212
1650331500000|2022-04-19 01:25:00|13627.8|13625.8|13629.1|13627.1|13630|13627.4|13627.7|13624.4|166
1650331800000|2022-04-19 01:30:00|13629.2|13627.2|13630|13628|13631.3|13628.7|13628.4|13624.9|248
1650332100000|2022-04-19 01:35:00|13629.9|13627.9|13633.5|13631.5|13635.9|13632.4|13629.6|13627.6|287
1650332400000|2022-04-19 01:40:00|13633.6|13631.6|13635.2|13633.2|13637.9|13634.9|13632.8|13629.4|277
1650332700000|2022-04-19 01:45:00|13635.3|13633.3|13637.8|13632.8|13638.1|13634.9|13634.7|13631.2|217
1650333000000|2022-04-19 01:50:00|13637.9|13632.9|13636.9|13634.9|13638.2|13635.3|13635.2|13632.1|156
1650333300000|2022-04-19 01:55:00|13636.8|13634.8|13636.3|13634.3|13638.2|13635.5|13636.2|13633.2|154
1650333600000|2022-04-19 02:00:00|13636.4|13634.4|13637.1|13635.1|13640.1|13637.1|13636.2|13632.8|148
1650333900000|2022-04-19 02:05:00|13637.2|13635.2|13638.3|13636.3|13640.1|13636.9|13636.9|13633.5|221
1650334200000|2022-04-19 02:10:00|13638.4|13636.4|13637.5|13635.5|13639.8|13636.6|13637.2|13634|136
1650334500000|2022-04-19 02:15:00|13637.6|13635.6|13639.8|13637.8|13641.6|13638.4|13637.2|13633.7|128
1650334800000|2022-04-19 02:20:00|13639.7|13637.7|13639|13637|13640.2|13637.9|13638.7|13635.2|157
1650335100000|2022-04-19 02:25:00|13638.9|13636.9|13645.1|13643.1|13647.9|13644.5|13638.9|13636.9|215
1650335400000|2022-04-19 02:30:00|13645|13643|13653.2|13648.2|13654.9|13651.3|13645|13643|338
1650335700000|2022-04-19 02:35:00|13651.7|13649.7|13648.6|13646.6|13652.9|13649.7|13647.8|13644.2|296
1650336000000|2022-04-19 02:40:00|13648.5|13646.5|13648.8|13646.8|13650.8|13647.3|13648.1|13645|180
1650336300000|2022-04-19 02:45:00|13648.7|13646.7|13647.4|13645.4|13649.9|13647.9|13647.4|13644|134
1650336600000|2022-04-19 02:50:00|13647.5|13645.5|13644.8|13642.8|13649.1|13645.8|13644.6|13641.9|188
1650336900000|2022-04-19 02:55:00|13644.9|13642.9|13646.4|13644.4|13647.8|13645.7|13644.8|13642.5|190
1650337200000|2022-04-19 03:00:00|13646.7|13644.7|13645.5|13643.5|13648.7|13645.9|13643.8|13640.2|187
1650337500000|2022-04-19 03:05:00|13647|13642|13646.8|13644.8|13647.7|13645.7|13643.6|13640.1|176
1650337800000|2022-04-19 03:10:00|13646.9|13644.9|13646.1|13644.1|13647.4|13645.4|13645.4|13643.4|158
1650338100000|2022-04-19 03:15:00|13646.2|13644.2|13645.4|13643.4|13648.2|13644.7|13644.4|13641.9|148
1650338400000|2022-04-19 03:20:00|13645.2|13643.2|13643.1|13641.1|13645.3|13643.3|13641.7|13638.2|203
1650338700000|2022-04-19 03:25:00|13643|13641|13643.2|13641.2|13645.4|13642.4|13642.6|13639.5|202
1650339000000|2022-04-19 03:30:00|13643.1|13641.1|13644.2|13642.2|13645.9|13642.5|13642.7|13639.5|246
1650339300000|2022-04-19 03:35:00|13644.3|13642.3|13643.2|13641.2|13647.1|13643.8|13643.2|13640.4|210
1650339600000|2022-04-19 03:40:00|13643.3|13641.3|13642.4|13640.4|13644|13641.3|13640.6|13637.1|209
1650339900000|2022-04-19 03:45:00|13644|13639|13643.8|13641.8|13646|13642.5|13642.4|13639|185
1650340200000|2022-04-19 03:50:00|13643.7|13641.7|13643.3|13641.3|13646.1|13642.6|13643.3|13639.8|133
1650340500000|2022-04-19 03:55:00|13643.4|13641.4|13643.3|13641.3|13645|13641.6|13641.5|13638|203
1650340800000|2022-04-19 04:00:00|13643.2|13641.2|13643.3|13641.3|13644.6|13642.6|13643.1|13641.1|111
1650341100000|2022-04-19 04:05:00|13642.7|13640.7|13642.7|13640.7|13645.1|13641.6|13641.7|13638.4|137
1650341400000|2022-04-19 04:10:00|13642.6|13640.6|13642.7|13640.7|13643|13641|13642.2|13640.2|126
1650341700000|2022-04-19 04:15:00|13642.8|13640.8|13640.5|13635.5|13644.6|13641.5|13638.8|13635.4|198
1650342000000|2022-04-19 04:20:00|13640.4|13635.4|13638.6|13636.6|13641.1|13637.5|13637.6|13634.1|163
1650342300000|2022-04-19 04:25:00|13638.5|13636.5|13642|13637|13643.9|13640.5|13638.5|13635.9|144
1650342600000|2022-04-19 04:30:00|13640.4|13638.4|13639.6|13637.6|13643.2|13639.6|13639.6|13636|185
1650342900000|2022-04-19 04:35:00|13639.7|13637.7|13640.7|13638.7|13643.4|13639.9|13639.6|13636.3|201
1650343200000|2022-04-19 04:40:00|13640.8|13638.8|13641.6|13639.6|13645.1|13641.3|13640.8|13638|132
1650343500000|2022-04-19 04:45:00|13641.5|13639.5|13642.6|13640.6|13644|13640.7|13640.5|13637|134
1650343800000|2022-04-19 04:50:00|13642.7|13640.7|13645.5|13643.5|13647.2|13644.4|13641.3|13637.8|157
1650344100000|2022-04-19 04:55:00|13645.7|13643.7|13643.8|13641.8|13646.4|13644.4|13641.6|13638.2|174
1650344400000|2022-04-19 05:00:00|13644.7|13639.7|13644.7|13642.7|13645.8|13642.8|13642.8|13639.5|128
1650344700000|2022-04-19 05:05:00|13644.8|13642.8|13646.1|13644.1|13649.1|13646.5|13644.7|13642.5|203
1650345000000|2022-04-19 05:10:00|13646|13644|13648.7|13646.7|13650.1|13646.8|13646|13642.4|153
1650345300000|2022-04-19 05:15:00|13648.8|13646.8|13647.5|13645.5|13651.8|13648.4|13647.5|13645|162
1650345600000|2022-04-19 05:20:00|13647.4|13645.4|13648.6|13643.6|13648.7|13645.9|13645.3|13643.3|143
1650345900000|2022-04-19 05:25:00|13646.9|13644.9|13646.4|13644.4|13648.3|13644.9|13644|13640.8|171
1650346200000|2022-04-19 05:30:00|13646.5|13644.5|13644.9|13642.9|13648.5|13645.1|13644.5|13641|191
1650346500000|2022-04-19 05:35:00|13645.1|13643.1|13645.2|13640.2|13647.3|13644.6|13642.6|13639.7|189
1650346800000|2022-04-19 05:40:00|13645.1|13640.1|13648.2|13643.2|13649.5|13646.5|13643.8|13640.1|245
1650347100000|2022-04-19 05:45:00|13646.7|13644.7|13647.2|13645.2|13649.1|13645.6|13646.2|13642.8|238
1650347400000|2022-04-19 05:50:00|13647.3|13645.3|13646.4|13644.4|13649.6|13646.1|13646.4|13644.1|128
1650347700000|2022-04-19 05:55:00|13646.5|13644.5|13650.4|13648.4|13653.1|13649.4|13646.5|13644.5|207
1650348000000|2022-04-19 06:00:00|13650.5|13648.5|13650.2|13645.2|13652.6|13648.9|13647.6|13644.2|282
1650348300000|2022-04-19 06:05:00|13650.1|13645.1|13651.4|13649.4|13653.3|13649.8|13648.8|13645.1|252
1650348600000|2022-04-19 06:10:00|13651.3|13649.3|13649.9|13647.9|13652.9|13649.5|13649.8|13646.3|256
1650348900000|2022-04-19 06:15:00|13649.8|13647.8|13652.1|13650.1|13655|13651.4|13649.8|13647.3|231
1650349200000|2022-04-19 06:20:00|13651.9|13649.9|13647.3|13645.3|13653.7|13650.3|13645.7|13642.2|298
1650349500000|2022-04-19 06:25:00|13648.8|13643.8|13645.5|13640.5|13649.5|13646.2|13643.8|13640.5|266
1650349800000|2022-04-19 06:30:00|13645.4|13640.4|13645.1|13643.1|13646.2|13643.4|13643.4|13640|254
1650350100000|2022-04-19 06:35:00|13645.2|13643.2|13645.1|13643.1|13646.9|13643.5|13644.9|13641.4|143
1650350400000|2022-04-19 06:40:00|13645.4|13643.4|13644.8|13642.8|13647.9|13644.4|13644.6|13641.4|190
1650350700000|2022-04-19 06:45:00|13644.7|13642.7|13647.3|13645.3|13648.8|13645.4|13644.7|13641.5|173
1650351000000|2022-04-19 06:50:00|13647.4|13645.4|13647.6|13645.6|13648.7|13646.1|13646.3|13642.9|125
1650351300000|2022-04-19 06:55:00|13647.7|13645.7|13648.4|13646.4|13651.5|13648|13647.5|13644|234
1650351600000|2022-04-19 07:00:00|13648.3|13646.3|13648.5|13646.5|13650.9|13647.3|13646.8|13643.3|356
1650351900000|2022-04-19 07:05:00|13648.4|13646.4|13651.2|13649.2|13652.5|13649.2|13646.9|13643.1|274
1650352200000|2022-04-19 07:10:00|13652.4|13647.4|13650.9|13648.9|13655.1|13651.6|13650.6|13647.4|381
1650352500000|2022-04-19 07:15:00|13650.8|13648.8|13650.8|13648.8|13652.8|13649.9|13650.3|13647.3|284
1650352800000|2022-04-19 07:20:00|13650.9|13648.9|13655.9|13653.9|13658.1|13654.5|13650.2|13646.7|355
1650353100000|2022-04-19 07:25:00|13655.8|13653.8|13656.6|13654.6|13660.8|13657.4|13655.4|13652|401
1650353400000|2022-04-19 07:30:00|13656.5|13654.5|13657|13655|13658.4|13655.1|13655.3|13652.7|266
1650353700000|2022-04-19 07:35:00|13657.1|13655.1|13661.4|13659.4|13663|13660.4|13656.6|13653.2|342
1650354000000|2022-04-19 07:40:00|13661.5|13659.5|13659.2|13657.2|13662.1|13659.7|13657.7|13654.7|201
1650354300000|2022-04-19 07:45:00|13659.1|13657.1|13658.2|13656.2|13661|13658.5|13658.2|13656|200
1650354600000|2022-04-19 07:50:00|13658.3|13656.3|13657.7|13652.7|13659.2|13656.3|13655.6|13652.3|260
1650354900000|2022-04-19 07:55:00|13657.6|13652.6|13653.4|13651.4|13658|13654.6|13652.8|13649.3|288
1650355200000|2022-04-19 08:00:00|13653.9|13651.9|13660.4|13655.4|13660.7|13657.3|13653.5|13650.6|288
1650355500000|2022-04-19 08:05:00|13660.5|13655.5|13657.2|13655.2|13660.7|13657.8|13655.7|13652|225
1650355800000|2022-04-19 08:10:00|13657.1|13655.1|13657.7|13655.7|13660|13656.7|13657.1|13653.7|181
1650356100000|2022-04-19 08:15:00|13659.2|13654.2|13658.4|13656.4|13662|13657.9|13657.1|13653.5|253
1650356400000|2022-04-19 08:20:00|13658.3|13656.3|13657.2|13655.2|13660.3|13656.9|13657|13653.6|260
1650356700000|2022-04-19 08:25:00|13657.3|13655.3|13657.1|13655.1|13659|13655.8|13656.7|13653.3|159
1650357000000|2022-04-19 08:30:00|13657|13655|13656.4|13654.4|13659.2|13655.9|13655.1|13652.3|228
1650357300000|2022-04-19 08:35:00|13657.6|13652.6|13654.4|13649.4|13657.6|13654|13652.2|13648.8|318
1650357600000|2022-04-19 08:40:00|13654.2|13649.2|13653.6|13651.6|13656.1|13652.1|13652.5|13649.1|297
1650357900000|2022-04-19 08:45:00|13653.5|13651.5|13656.2|13654.2|13658|13654.7|13652.6|13649.2|309
1650358200000|2022-04-19 08:50:00|13656.1|13654.1|13648.8|13646.8|13656.6|13654.6|13648.1|13644.8|277
1650358500000|2022-04-19 08:55:00|13648.9|13646.9|13645.6|13643.6|13651|13647.1|13645.5|13642|245
1650358800000|2022-04-19 09:00:00|13645.7|13643.7|13654.1|13652.1|13655.4|13652.3|13645.6|13643.6|298
1650359100000|2022-04-19 09:05:00|13654.2|13652.2|13653.8|13651.8|13654.9|13652.7|13652.5|13649|261
1650359400000|2022-04-19 09:10:00|13653.7|13651.7|13655.9|13653.9|13657|13654|13653.5|13651.5|196
1650359700000|2022-04-19 09:15:00|13655.8|13653.8|13655.2|13653.2|13657.7|13654.8|13654.3|13652.3|193
1650360000000|2022-04-19 09:20:00|13655.3|13653.3|13658.4|13656.4|13659.2|13656.4|13655.2|13652.6|240
1650360300000|2022-04-19 09:25:00|13658.3|13656.3|13659.2|13657.2|13661.7|13658.4|13657.6|13654|246
1650360600000|2022-04-19 09:30:00|13659|13657|13660.3|13658.3|13662.2|13658.6|13659|13655.8|294
1650360900000|2022-04-19 09:35:00|13660.4|13658.4|13659.1|13657.1|13661.9|13658.4|13658.7|13655.2|239
1650361200000|2022-04-19 09:40:00|13659|13657|13656.1|13654.1|13659.8|13657.8|13656|13654|177
1650361500000|2022-04-19 09:45:00|13656.2|13654.2|13657.1|13652.1|13658.2|13655|13654.9|13651.5|148
1650361800000|2022-04-19 09:50:00|13657|13652|13656.8|13654.8|13658.1|13655|13655.5|13652|170
1650362100000|2022-04-19 09:55:00|13656.9|13654.9|13658.4|13656.4|13660|13656.5|13656.4|13653.7|274
1650362400000|2022-04-19 10:00:00|13658.5|13656.5|13657.6|13655.6|13661.2|13657.9|13656.8|13654.6|431
1650362700000|2022-04-19 10:05:00|13657.7|13655.7|13658.9|13656.9|13660.5|13657.3|13657.4|13654.5|551
1650363000000|2022-04-19 10:10:00|13658.8|13656.8|13660.9|13658.9|13663|13659.7|13658.5|13655.4|527
1650363300000|2022-04-19 10:15:00|13662.4|13657.4|13666.4|13661.4|13666.6|13663.1|13660.9|13657.3|778
1650363600000|2022-04-19 10:20:00|13666.6|13661.6|13668|13663|13669.5|13666.2|13665|13661.4|327
1650363900000|2022-04-19 10:25:00|13667.9|13662.9|13665.8|13663.8|13668.3|13664.3|13665.2|13661.8|247
1650364200000|2022-04-19 10:30:00|13665.7|13663.7|13667.6|13665.6|13669.3|13665.7|13665.6|13662.3|180
1650364500000|2022-04-19 10:35:00|13667.7|13665.7|13667.7|13665.7|13669.3|13665.8|13666.6|13663.4|165
1650364800000|2022-04-19 10:40:00|13667.8|13665.8|13668.6|13666.6|13669.5|13666.7|13667.7|13664.3|183
1650365100000|2022-04-19 10:45:00|13668.5|13666.5|13670.2|13668.2|13672.6|13669.4|13668.3|13664.9|190
1650365400000|2022-04-19 10:50:00|13670.3|13668.3|13667.5|13665.5|13671.5|13668.7|13666.9|13664.9|199
1650365700000|2022-04-19 10:55:00|13667.6|13665.6|13667.7|13665.7|13668.7|13666.7|13666.4|13664.4|168
1650366000000|2022-04-19 11:00:00|13667.8|13665.8|13671.4|13669.4|13671.5|13669.5|13667.7|13665.7|187
1650366300000|2022-04-19 11:05:00|13671.5|13669.5|13681.6|13676.6|13681.8|13677.4|13671|13669|274
1650366600000|2022-04-19 11:10:00|13681.7|13676.7|13680.1|13678.1|13682.3|13678.7|13679.6|13676.3|191
1650366900000|2022-04-19 11:15:00|13680.2|13678.2|13676.6|13674.6|13681.6|13678.4|13676.5|13673.5|240
1650367200000|2022-04-19 11:20:00|13676.7|13674.7|13675.5|13673.5|13679|13675.5|13675.4|13673.4|191
1650367500000|2022-04-19 11:25:00|13675.4|13673.4|13675|13673|13678.5|13675.3|13674.3|13671.6|215
1650367800000|2022-04-19 11:30:00|13674.9|13672.9|13673.8|13671.8|13675.1|13673.1|13673.1|13671.1|148
1650368100000|2022-04-19 11:35:00|13673.7|13671.7|13675.4|13673.4|13677|13675|13673.7|13671.7|225
1650368400000|2022-04-19 11:40:00|13675.5|13673.5|13673.7|13671.7|13675.5|13673.5|13672.9|13669.7|171
1650368700000|2022-04-19 11:45:00|13673.8|13671.8|13670.6|13668.6|13674.2|13671.8|13669.9|13666.8|223
1650369000000|2022-04-19 11:50:00|13670.7|13668.7|13670.1|13668.1|13672.5|13668.9|13669.2|13666.3|192
1650369300000|2022-04-19 11:55:00|13670|13668|13670.1|13668.1|13672.3|13669|13669.4|13666.2|208
1650369600000|2022-04-19 12:00:00|13670.2|13668.2|13672.5|13670.5|13674.2|13671.7|13670|13668|260
1650369900000|2022-04-19 12:05:00|13672.6|13670.6|13667.6|13665.6|13673|13671|13667.5|13664.3|232
1650370200000|2022-04-19 12:10:00|13667.7|13665.7|13667.5|13665.5|13669.5|13666.1|13666|13662.6|176
1650370500000|2022-04-19 12:15:00|13667.4|13665.4|13670.4|13665.4|13670.8|13667.6|13667.4|13664.3|217
1650370800000|2022-04-19 12:20:00|13668.9|13666.9|13674.6|13669.6|13676.5|13673|13668.6|13666.6|267
1650371100000|2022-04-19 12:25:00|13674.5|13669.5|13673.4|13668.4|13674.5|13670.8|13669.7|13667.2|171
1650371400000|2022-04-19 12:30:00|13673.5|13668.5|13671.1|13669.1|13675.1|13671.9|13670.4|13667.1|293
1650371700000|2022-04-19 12:35:00|13671|13669|13673.1|13671.1|13676.6|13672.7|13670.4|13667.8|292
1650372000000|2022-04-19 12:40:00|13673.2|13671.2|13674.2|13672.2|13676|13672.9|13672.6|13669.5|245
1650372300000|2022-04-19 12:45:00|13674.5|13672.5|13676.4|13674.4|13676.9|13674.9|13673.8|13670.5|249
1650372600000|2022-04-19 12:50:00|13676.5|13674.5|13676.5|13674.5|13677.6|13675.6|13674|13672|200
1650372900000|2022-04-19 12:55:00|13676.6|13674.6|13681.5|13679.5|13681.9|13679.9|13676.5|13674.5|224
1650373200000|2022-04-19 13:00:00|13681.6|13679.6|13684.7|13682.7|13685.9|13682.7|13680.4|13678.4|293
1650373500000|2022-04-19 13:05:00|13684.8|13682.8|13684.5|13682.5|13686.9|13684|13683|13679.4|340
1650373800000|2022-04-19 13:10:00|13684.4|13682.4|13685.9|13683.9|13688.7|13685.4|13684.4|13681.1|299
1650374100000|2022-04-19 13:15:00|13687.4|13682.4|13685.5|13683.5|13688.2|13684.7|13684.3|13681.1|249
1650374400000|2022-04-19 13:20:00|13685.3|13683.3|13683.3|13678.3|13688.2|13684.7|13681.8|13678.1|256
1650374700000|2022-04-19 13:25:00|13681.7|13679.7|13685.1|13683.1|13687.2|13683.8|13681.7|13678.5|243
1650375000000|2022-04-19 13:30:00|13685|13683|13680.4|13678.4|13686.2|13683.1|13679.8|13675.8|356
1650375300000|2022-04-19 13:35:00|13680.5|13678.5|13678.9|13673.9|13683.5|13680.7|13675.6|13672.7|338
1650375600000|2022-04-19 13:40:00|13678.8|13673.8|13673.5|13671.5|13679.3|13675.9|13671.7|13668.4|379
1650375900000|2022-04-19 13:45:00|13673.4|13671.4|13673.6|13671.6|13674.9|13671.8|13670.3|13667.7|286
1650376200000|2022-04-19 13:50:00|13673.5|13671.5|13670.9|13668.9|13673.5|13671.5|13670.2|13667.2|311
1650376500000|2022-04-19 13:55:00|13671|13669|13670.5|13668.5|13673.2|13670|13669.2|13666.8|233
1650376800000|2022-04-19 14:00:00|13670.2|13668.2|13671.7|13669.7|13672|13670|13670|13668|193
1650377100000|2022-04-19 14:05:00|13671.8|13669.8|13674.2|13672.2|13677.7|13674.3|13670.8|13667.3|360
1650377400000|2022-04-19 14:10:00|13674.3|13672.3|13677.2|13672.2|13677.2|13673.6|13672.2|13669.5|312
1650377700000|2022-04-19 14:15:00|13675.9|13673.9|13677.3|13675.3|13681.4|13678.7|13675.9|13672.4|294
1650378000000|2022-04-19 14:20:00|13677|13675|13676.5|13674.5|13678.8|13675.9|13676.1|13673.6|193
1650378300000|2022-04-19 14:25:00|13676.6|13674.6|13676.2|13674.2|13679.5|13675.9|13675.1|13671.2|269
1650378600000|2022-04-19 14:30:00|13676.1|13674.1|13682.5|13677.5|13684.5|13681|13676.1|13674.1|330
1650378900000|2022-04-19 14:35:00|13682.4|13677.4|13680.5|13678.5|13683.6|13680.2|13680.1|13676.8|264
1650379200000|2022-04-19 14:40:00|13680.6|13678.6|13684.1|13679.1|13684.4|13680.7|13680.5|13678|227
1650379500000|2022-04-19 14:45:00|13684.2|13679.2|13679.5|13674.5|13684.2|13679.9|13677.6|13674|280
1650379800000|2022-04-19 14:50:00|13679.6|13674.6|13677.9|13675.9|13679.8|13676.3|13676.2|13673.9|238
1650380100000|2022-04-19 14:55:00|13678.1|13676.1|13679.8|13677.8|13681.2|13677.8|13675.8|13672.6|257
1650380400000|2022-04-19 15:00:00|13681.3|13676.3|13682.3|13677.3|13684.7|13681.3|13680.7|13676.2|211
1650380700000|2022-04-19 15:05:00|13682.2|13677.2|13679.9|13677.9|13683.2|13679.7|13679.6|13675.8|161
1650381000000|2022-04-19 15:10:00|13680|13678|13681.5|13679.5|13682.8|13679.7|13679.9|13676.6|113
1650381300000|2022-04-19 15:15:00|13681.6|13679.6|13678.3|13676.3|13681.6|13679.6|13678.2|13674.9|160
1650381600000|2022-04-19 15:20:00|13678.4|13676.4|13677.7|13675.7|13681|13677.3|13676.8|13673.7|256
1650381900000|2022-04-19 15:25:00|13677.6|13675.6|13675.4|13673.4|13678.3|13675.6|13675.3|13672.6|190
1650382200000|2022-04-19 15:30:00|13675.3|13673.3|13676|13674|13678|13674.4|13675.3|13672|176
1650382500000|2022-04-19 15:35:00|13675.9|13673.9|13676.6|13674.6|13679.1|13675.9|13675.9|13672.6|190
1650382800000|2022-04-19 15:40:00|13676.5|13674.5|13676.9|13674.9|13677.2|13675.2|13676.5|13674.5|125
1650383100000|2022-04-19 15:45:00|13677|13675|13677.1|13675.1|13677.6|13675.6|13676.9|13674.9|103
1650383400000|2022-04-19 15:50:00|13677|13675|13673.5|13671.5|13677.1|13675.1|13672.2|13670.2|190
1650383700000|2022-04-19 15:55:00|13673.6|13671.6|13673.2|13671.2|13675.5|13673.5|13672.7|13669.6|192
1650384000000|2022-04-19 16:00:00|13673.1|13671.1|13678.5|13673.5|13678.6|13675.1|13672.8|13669.7|166
1650384300000|2022-04-19 16:05:00|13678.4|13673.4|13678.6|13673.6|13678.9|13675.3|13676.7|13673.3|112
1650384600000|2022-04-19 16:10:00|13678.5|13673.5|13675.1|13673.1|13678.6|13674.7|13674.9|13671.7|107
1650384900000|2022-04-19 16:15:00|13675|13673|13676.2|13674.2|13677.7|13674.2|13674.4|13670.9|111
1650385200000|2022-04-19 16:20:00|13677.8|13672.8|13674.6|13672.6|13677.8|13673.4|13674.1|13670.9|135
1650385500000|2022-04-19 16:25:00|13674.7|13672.7|13673.3|13671.3|13675.6|13672.7|13673.2|13669.8|92
1650385800000|2022-04-19 16:30:00|13673.1|13671.1|13673.9|13668.9|13674.7|13671.3|13672.1|13668.6|125
1650386100000|2022-04-19 16:35:00|13673.8|13668.8|13673.1|13668.1|13673.8|13670.2|13671.1|13667.5|159
1650386400000|2022-04-19 16:40:00|13673.2|13668.2|13673.1|13668.1|13673.4|13669.8|13671.1|13667.7|82
1650386700000|2022-04-19 16:45:00|13673|13668|13671.9|13666.9|13673.2|13669.6|13670.1|13666.3|115
1650387000000|2022-04-19 16:50:00|13672|13667|13672.7|13667.7|13673.2|13669.7|13669.7|13666.3|138
1650387300000|2022-04-19 16:55:00|13672.6|13667.6|13672.3|13667.3|13672.7|13669.1|13670.3|13666.8|109
1650387600000|2022-04-19 17:00:00|13672.4|13667.4|13671.4|13666.4|13672.5|13668.7|13669.5|13665.9|99
1650387900000|2022-04-19 17:05:00|13671.3|13666.3|13668.4|13666.4|13671.6|13668|13668.3|13664.7|127
1650388200000|2022-04-19 17:10:00|13668.5|13666.5|13668.9|13663.9|13670.5|13667|13667.2|13663.5|153
1650388500000|2022-04-19 17:15:00|13667.4|13665.4|13668.4|13663.4|13669.2|13665.6|13666.7|13663.2|167
1650388800000|2022-04-19 17:20:00|13668.3|13663.3|13669.5|13664.5|13669.8|13666.4|13666.9|13663.2|96
1650389100000|2022-04-19 17:25:00|13669.7|13664.7|13671.5|13666.5|13671.6|13668.1|13667.5|13664.2|115
1650389400000|2022-04-19 17:30:00|13671.4|13666.4|13669.9|13667.9|13671.6|13668|13669.8|13666.3|60
1650389700000|2022-04-19 17:35:00|13671.5|13666.5|13671.7|13666.7|13671.7|13668.2|13670|13666.4|55
1650390000000|2022-04-19 17:40:00|13671.6|13666.6|13672|13667|13672.1|13668.4|13670.2|13666.6|59
1650390300000|2022-04-19 17:45:00|13672.1|13667.1|13672.2|13667.2|13674|13669.4|13670.9|13667|91
1650390600000|2022-04-19 17:50:00|13672.1|13667.1|13670.4|13668.4|13672.2|13668.6|13670.4|13667|60
1650390900000|2022-04-19 17:55:00|13670.3|13668.3|13671.8|13669.8|13673.2|13669.8|13670.3|13667.3|105
1650391200000|2022-04-19 18:00:00|13671.9|13669.9|13674.2|13669.2|13675.1|13671.1|13671.8|13668.2|162
1650391500000|2022-04-19 18:05:00|13674.1|13669.1|13674.9|13669.9|13675|13670|13674|13669|79
1650391800000|2022-04-19 18:10:00|13674.8|13669.8|13675.5|13673.5|13677.4|13673.9|13673.4|13669.6|141
1650392100000|2022-04-19 18:15:00|13675.4|13673.4|13677.3|13672.3|13677.9|13673.8|13675.4|13671.9|172
1650392400000|2022-04-19 18:20:00|13677.5|13672.5|13678.6|13673.6|13679.1|13674.1|13677.4|13672.4|126
1650392700000|2022-04-19 18:25:00|13678.7|13673.7|13676.8|13671.8|13681|13677.4|13675.7|13671.8|172
1650393000000|2022-04-19 18:30:00|13676.7|13671.7|13675.6|13673.6|13677.2|13673.7|13675.2|13671.7|119
1650393300000|2022-04-19 18:35:00|13675.5|13673.5|13677.2|13672.2|13677.3|13673.6|13675|13671|121
1650393600000|2022-04-19 18:40:00|13677.1|13672.1|13677.5|13675.5|13679.4|13675.8|13677.1|13672.1|134
1650393900000|2022-04-19 18:45:00|13677.4|13675.4|13675.9|13670.9|13679.1|13675.4|13672.6|13669.2|216
1650394200000|2022-04-19 18:50:00|13676|13671|13677.1|13672.1|13677.9|13674.4|13675.5|13671|160
1650394500000|2022-04-19 18:55:00|13677|13672|13678.6|13673.6|13679.1|13675.5|13675.2|13671.7|172
1650394800000|2022-04-19 19:00:00|13678.7|13673.7|13679.5|13674.5|13680.1|13676.6|13678.1|13673.5|143
1650395100000|2022-04-19 19:05:00|13679.4|13674.4|13680|13675|13680.4|13676.8|13678.6|13674.3|113
1650395400000|2022-04-19 19:10:00|13679.9|13674.9|13678.9|13673.9|13680|13675|13678.6|13673.6|108
1650395700000|2022-04-19 19:15:00|13679|13674|13678.1|13673.1|13679.1|13674.1|13677.9|13672.9|128
1650396000000|2022-04-19 19:20:00|13678.2|13673.2|13679|13674|13680.4|13676.1|13677.7|13673.2|138
1650396300000|2022-04-19 19:25:00|13678.9|13673.9|13680.8|13675.8|13680.9|13676|13677.3|13673.8|84
1650396600000|2022-04-19 19:30:00|13681.1|13676.1|13681|13676|13681.7|13676.7|13679.8|13674.8|113
1650396900000|2022-04-19 19:35:00|13680.9|13675.9|13681.3|13676.3|13682.4|13677.4|13680.8|13675.8|141
1650397200000|2022-04-19 19:40:00|13681.2|13676.2|13681.5|13676.5|13681.9|13676.9|13680.7|13675.7|82
1650397500000|2022-04-19 19:45:00|13681.6|13676.6|13681.8|13676.8|13682.1|13678.4|13679.6|13676.2|101
1650397800000|2022-04-19 19:50:00|13681.7|13676.7|13679.2|13674.2|13681.7|13678.1|13678.8|13673.8|103
1650398100000|2022-04-19 19:55:00|13679.4|13674.4|13680.4|13675.4|13682.9|13679.1|13679.4|13674.4|308
1650398400000|2022-04-19 20:00:00|13680.3|13675.3|13679.9|13674.9|13682.3|13677.3|13679.7|13674.7|191
1650398700000|2022-04-19 20:05:00|13680|13675|13682.6|13677.6|13683.8|13678.8|13680|13675|242
1650399000000|2022-04-19 20:10:00|13682.5|13677.5|13683|13678|13683.7|13679.2|13678.7|13673.7|293
1650399300000|2022-04-19 20:15:00|13682.7|13677.7|13680.9|13675.9|13683.3|13678.3|13680.9|13675.9|127
1650399600000|2022-04-19 20:20:00|13680.8|13675.8|13681.4|13676.4|13681.7|13678|13679.9|13675.7|91
1650399900000|2022-04-19 20:25:00|13681.5|13676.5|13679.5|13674.5|13681.7|13677.9|13679.1|13674.1|117
1650400200000|2022-04-19 20:30:00|13679.4|13674.4|13680.1|13675.1|13680.2|13675.2|13678.8|13673.8|155
1650400500000|2022-04-19 20:35:00|13678.8|13673.8|13679.6|13674.6|13680|13675|13678.8|13673.8|65
1650400800000|2022-04-19 20:40:00|13679.2|13674.2|13678.8|13673.8|13680|13675|13678.7|13673.7|63
1650401100000|2022-04-19 20:45:00|13678.6|13673.6|13679.1|13674.1|13679.5|13674.5|13678.6|13673.6|109
1650401400000|2022-04-19 20:50:00|13678.3|13673.3|13678.2|13673.2|13678.8|13673.8|13677.6|13672.6|119
1650401700000|2022-04-19 20:55:00|13678.4|13673.4|13681.6|13674.4|13684.2|13675.2|13676.9|13671.8|379
1650402000000|2022-04-19 21:00:00|13683.5|13674.5|13683.2|13674.4|13684.2|13676.1|13682.6|13673.8|49
1650402300000|2022-04-19 21:05:00|13682.9|13673.8|13683.3|13674|13684.1|13674.1|13682.7|13671|77
1650402600000|2022-04-19 21:10:00|13683.4|13674.5|13683.5|13673.1|13686.4|13675.9|13682.5|13669.6|167
1650402900000|2022-04-19 21:15:00|13684.3|13673.4|13682.6|13674.5|13686.5|13675.8|13682.3|13670.3|221
1650403200000|2022-04-19 21:20:00|13682.9|13674.3|13683.3|13675.2|13686.4|13676.1|13682.3|13671.5|183
1650403500000|2022-04-19 21:25:00|13683.6|13675.3|13683.5|13674.9|13685.2|13677|13682.4|13672|111
1650403800000|2022-04-19 21:30:00|13683.6|13674.8|13683.4|13673.8|13684.8|13676.2|13681.9|13672.4|167
1650404100000|2022-04-19 21:35:00|13682.6|13674.5|13682.9|13674.7|13686.1|13675.4|13681.6|13671.4|100
1650404400000|2022-04-19 21:40:00|13683.8|13673.7|13682.3|13673.7|13685.3|13675.2|13681.4|13672.3|132
1650404700000|2022-04-19 21:45:00|13681.8|13673.9|13681.2|13674|13683.6|13675.9|13680.4|13673.4|146
1650405000000|2022-04-19 21:50:00|13681.8|13674.8|13684.3|13672.8|13685.8|13675.9|13680.9|13671.7|151
1650405300000|2022-04-19 21:55:00|13683.8|13673.4|13681.2|13674.3|13683.9|13675.3|13680.9|13673.3|129
1650405600000|2022-04-19 22:00:00|13681.3|13673.8|13682.4|13673.7|13684|13674.8|13681.3|13672.6|177
1650405900000|2022-04-19 22:05:00|13682.2|13673.5|13681.6|13674.3|13684.6|13674.8|13681.4|13673.1|200
1650406200000|2022-04-19 22:10:00|13682.1|13673.8|13682|13674.2|13683.7|13674.7|13680.8|13672.3|225
1650406500000|2022-04-19 22:15:00|13681.9|13674.1|13680.8|13675.8|13684.6|13676.2|13680.6|13672.7|153
1650406800000|2022-04-19 22:20:00|13680.9|13675.9|13681.2|13676.2|13683.4|13676.4|13680.9|13674|104
1650407100000|2022-04-19 22:25:00|13681.8|13675.6|13681.4|13676.4|13684.6|13676.5|13680.7|13673.6|157
1650407400000|2022-04-19 22:30:00|13681.5|13676.5|13681.7|13675.3|13684.1|13676.7|13680.1|13673.4|163
1650407700000|2022-04-19 22:35:00|13681|13676|13681.1|13676.1|13683.5|13676.6|13680.3|13674.2|115
1650408000000|2022-04-19 22:40:00|13681.6|13675.6|13681.6|13676.6|13682.7|13676.6|13680|13673.9|111
1650408300000|2022-04-19 22:45:00|13681|13676|13681.3|13675.2|13682.7|13676.5|13680.1|13674.3|110
1650408600000|2022-04-19 22:50:00|13681|13676|13680.5|13675.5|13682.8|13676.6|13680.1|13674.3|100
1650408900000|2022-04-19 22:55:00|13681|13676|13680.6|13675.6|13682.4|13676.5|13680|13674.3|142
1650409200000|2022-04-19 23:00:00|13680.7|13675.7|13678|13673|13681.6|13676.5|13677.6|13672.6|148
1650409500000|2022-04-19 23:05:00|13678.1|13673.1|13678.5|13673.5|13678.8|13673.8|13677.5|13672.5|153
1650409800000|2022-04-19 23:10:00|13678.6|13673.6|13678.3|13673.3|13678.9|13673.9|13676.6|13671.6|143
1650410100000|2022-04-19 23:15:00|13678.4|13673.4|13677.3|13672.3|13678.4|13673.4|13677.3|13672.3|80
1650410400000|2022-04-19 23:20:00|13677.4|13672.4|13679.3|13674.3|13679.3|13674.3|13675.6|13671.7|96
1650410700000|2022-04-19 23:25:00|13679.6|13674.6|13679.8|13674.8|13680.3|13675.3|13678.9|13673.9|149
1650411000000|2022-04-19 23:30:00|13679.9|13674.9|13680.7|13675.7|13680.7|13675.7|13679.6|13674.6|130
1650411300000|2022-04-19 23:35:00|13680.6|13675.6|13681|13676|13681.2|13677.4|13679.4|13675.1|100
1650411600000|2022-04-19 23:40:00|13679.3|13677.3|13680.2|13675.2|13680.5|13677.4|13677.4|13673.9|142
1650411900000|2022-04-19 23:45:00|13680.1|13675.1|13680|13675|13680.5|13676.8|13678.6|13674.1|118
1650412200000|2022-04-19 23:50:00|13680.1|13675.1|13677.9|13675.9|13680.1|13676.4|13677.9|13674.3|68
1650412500000|2022-04-19 23:55:00|13678|13676|13679.5|13674.5|13679.8|13676.3|13677.7|13674.1|81
1650412800000|2022-04-20 00:00:00|13678.1|13676.1|13678|13676|13680|13676.5|13676.4|13672.9|233
1650413100000|2022-04-20 00:05:00|13678.1|13676.1|13683.2|13681.2|13685.6|13681.8|13677.6|13674.1|240
1650413400000|2022-04-20 00:10:00|13683.3|13681.3|13683|13681|13684.9|13681.7|13679.8|13676.4|242
1650413700000|2022-04-20 00:15:00|13682.9|13680.9|13681.7|13679.7|13684.8|13681.3|13678.9|13675.2|274
1650414000000|2022-04-20 00:20:00|13681.8|13679.8|13683.1|13681.1|13684.8|13681.5|13681.5|13678|200
1650414300000|2022-04-20 00:25:00|13683.2|13681.2|13684.7|13682.7|13685.1|13682.9|13682.5|13679|163
1650414600000|2022-04-20 00:30:00|13684.8|13682.8|13686.3|13684.3|13688.1|13684.7|13684.7|13682.4|175
1650414900000|2022-04-20 00:35:00|13686.2|13684.2|13689|13687|13690.8|13687.6|13686.2|13683|257
1650415200000|2022-04-20 00:40:00|13689.1|13687.1|13693.3|13688.3|13694.8|13690.9|13689|13685.5|199
1650415500000|2022-04-20 00:45:00|13693.4|13688.4|13688.8|13686.8|13693.6|13689.8|13688.6|13685.3|236
1650415800000|2022-04-20 00:50:00|13688.7|13686.7|13686.6|13684.6|13690|13686.7|13686.2|13682.8|199
1650416100000|2022-04-20 00:55:00|13686.4|13684.4|13683.3|13678.3|13687|13684.4|13681.7|13678.1|221
1650416400000|2022-04-20 01:00:00|13681.8|13679.8|13681.1|13679.1|13683.5|13679.9|13678.2|13675.9|250
1650416700000|2022-04-20 01:05:00|13681.2|13679.2|13679.4|13677.4|13682.8|13679.4|13679.1|13676.1|213
1650417000000|2022-04-20 01:10:00|13679.7|13677.7|13678.2|13673.2|13682.5|13679|13675.7|13672.3|424
1650417300000|2022-04-20 01:15:00|13678.4|13673.4|13693.4|13688.4|13693.6|13688.6|13676.5|13672.9|595
1650417600000|2022-04-20 01:20:00|13693.5|13688.5|13695|13693|13701.1|13697.7|13692.2|13688.5|474
1650417900000|2022-04-20 01:25:00|13696.4|13691.4|13695.4|13693.4|13699.3|13695.7|13693.3|13689.9|411
1650418200000|2022-04-20 01:30:00|13696.9|13691.9|13688.9|13686.9|13697.5|13694|13688.7|13684.9|462
1650418500000|2022-04-20 01:35:00|13689.9|13684.9|13688.3|13686.3|13691.2|13688.6|13688|13684.8|367
1650418800000|2022-04-20 01:40:00|13688.4|13686.4|13685.3|13683.3|13690.4|13687.3|13685.1|13681.8|297
1650419100000|2022-04-20 01:45:00|13685.4|13683.4|13686.8|13681.8|13689.6|13686.1|13684.8|13681.3|165
1650419400000|2022-04-20 01:50:00|13686.9|13681.9|13681.5|13679.5|13686.9|13683.1|13678.6|13675.1|394
1650419700000|2022-04-20 01:55:00|13681.4|13679.4|13679.7|13674.7|13683.5|13680.2|13677.9|13674.4|310
1650420000000|2022-04-20 02:00:00|13678.1|13676.1|13678.5|13676.5|13685.2|13681.5|13677.9|13674.4|357
1650420300000|2022-04-20 02:05:00|13679.8|13674.8|13680.4|13678.4|13683.5|13680.1|13676.3|13673|230
1650420600000|2022-04-20 02:10:00|13680.5|13678.5|13682.4|13680.4|13683.4|13680.6|13680.3|13677.6|192
1650420900000|2022-04-20 02:15:00|13682.5|13680.5|13682.4|13677.4|13685.4|13682.7|13681|13677.4|196
1650421200000|2022-04-20 02:20:00|13682.5|13677.5|13678.1|13676.1|13683.3|13679.8|13678|13676|222
1650421500000|2022-04-20 02:25:00|13678|13676|13674.4|13669.4|13678.1|13676.1|13669.9|13664.9|521
1650421800000|2022-04-20 02:30:00|13673.6|13668.6|13675.1|13670.1|13675.2|13671.3|13670.3|13665.4|407
1650422100000|2022-04-20 02:35:00|13675.2|13670.2|13672.7|13667.7|13676.6|13673|13671.2|13667|225
1650422400000|2022-04-20 02:40:00|13672.6|13667.6|13674.5|13669.5|13675.5|13671.8|13670.4|13666.7|231
1650422700000|2022-04-20 02:45:00|13673|13671|13676.7|13674.7|13679.1|13675.4|13672.5|13669|262
1650423000000|2022-04-20 02:50:00|13676.8|13674.8|13677.7|13675.7|13680|13676.7|13676.3|13672.8|150
1650423300000|2022-04-20 02:55:00|13677.8|13675.8|13676.2|13674.2|13679.2|13675.9|13675.4|13672|211
1650423600000|2022-04-20 03:00:00|13676.1|13674.1|13673.9|13671.9|13677.7|13674.1|13671.3|13667.7|254
1650423900000|2022-04-20 03:05:00|13673.8|13671.8|13669.2|13664.2|13675|13671.9|13668.3|13664.1|254
1650424200000|2022-04-20 03:10:00|13669.4|13664.4|13663.7|13658.7|13671.2|13667.6|13663.7|13658.7|344
1650424500000|2022-04-20 03:15:00|13663.6|13658.6|13666.3|13661.3|13667.7|13663.9|13659.8|13655.9|362
1650424800000|2022-04-20 03:20:00|13666.1|13661.1|13663|13661|13666.6|13662.8|13662.4|13658.8|300
1650425100000|2022-04-20 03:25:00|13662.9|13660.9|13657.2|13655.2|13664.1|13660.9|13657.1|13653.6|301
1650425400000|2022-04-20 03:30:00|13657.1|13655.1|13658.5|13656.5|13661|13657.6|13657.1|13653.6|323
1650425700000|2022-04-20 03:35:00|13658.4|13656.4|13654.7|13652.7|13660|13656.5|13653.5|13649.5|224
1650426000000|2022-04-20 03:40:00|13654.6|13652.6|13653.1|13648.1|13656.4|13653|13651.5|13648|203
1650426300000|2022-04-20 03:45:00|13651.5|13649.5|13653.8|13648.8|13655.4|13651.6|13651.3|13647.9|264
1650426600000|2022-04-20 03:50:00|13653.7|13648.7|13653.9|13648.9|13655.7|13652|13649.5|13645.8|235
1650426900000|2022-04-20 03:55:00|13654|13649|13652.9|13647.9|13654.4|13651.1|13652.3|13647.8|244
1650427200000|2022-04-20 04:00:00|13651.3|13649.3|13658.3|13653.3|13658.6|13654.9|13651.3|13648.2|258
1650427500000|2022-04-20 04:05:00|13656.8|13654.8|13659|13654|13660.3|13656.7|13656.7|13653.1|186
1650427800000|2022-04-20 04:10:00|13658.9|13653.9|13659.8|13657.8|13662|13658.6|13657.4|13653.7|180
1650428100000|2022-04-20 04:15:00|13659.9|13657.9|13666.1|13661.1|13666.6|13661.7|13659.6|13656.8|224
1650428400000|2022-04-20 04:20:00|13666|13661|13666.2|13661.2|13666.4|13663|13663.4|13659.6|245
1650428700000|2022-04-20 04:25:00|13666.1|13661.1|13665.2|13660.2|13666.7|13662.7|13663.6|13660.1|140
1650429000000|2022-04-20 04:30:00|13663.7|13661.7|13664.3|13662.3|13666.4|13662.9|13663.5|13660.3|125
1650429300000|2022-04-20 04:35:00|13664.2|13662.2|13672.1|13667.1|13672.2|13667.2|13664.1|13660.6|160
1650429600000|2022-04-20 04:40:00|13672.2|13667.2|13670.5|13668.5|13672.8|13669.1|13668.5|13664.9|171
1650429900000|2022-04-20 04:45:00|13670.4|13668.4|13668.8|13666.8|13670.8|13668.5|13668|13664.4|124
1650430200000|2022-04-20 04:50:00|13669|13667|13664.6|13662.6|13671.1|13667.7|13664.3|13661|185
1650430500000|2022-04-20 04:55:00|13664.7|13662.7|13664|13662|13666.4|13663|13663.2|13659.6|199
1650430800000|2022-04-20 05:00:00|13664.1|13662.1|13664.3|13662.3|13667.9|13664.3|13663.6|13660.3|241
1650431100000|2022-04-20 05:05:00|13664.2|13662.2|13662.8|13660.8|13665.8|13662.2|13662.6|13659.2|127
1650431400000|2022-04-20 05:10:00|13662.7|13660.7|13665.5|13660.5|13666.7|13663.1|13662.7|13659.3|194
1650431700000|2022-04-20 05:15:00|13665.6|13660.6|13669.7|13664.7|13669.8|13666|13663.8|13660.4|182
1650432000000|2022-04-20 05:20:00|13669.6|13664.6|13668|13663|13670.1|13665.3|13666|13662.5|184
1650432300000|2022-04-20 05:25:00|13668.1|13663.1|13666.5|13664.5|13668.3|13664.6|13664.2|13660.6|236
1650432600000|2022-04-20 05:30:00|13668|13663|13666.1|13664.1|13669|13665.4|13664.9|13661.4|171
1650432900000|2022-04-20 05:35:00|13666.2|13664.2|13663.5|13661.5|13668.3|13664.5|13663.5|13660.8|193
1650433200000|2022-04-20 05:40:00|13663.4|13661.4|13661|13659|13665|13661.4|13660.4|13657|193
1650433500000|2022-04-20 05:45:00|13660.9|13658.9|13660.6|13658.6|13664|13660.1|13659.5|13656.9|295
1650433800000|2022-04-20 05:50:00|13660.7|13658.7|13662.3|13660.3|13664.3|13660.8|13660.1|13656.5|228
1650434100000|2022-04-20 05:55:00|13662.4|13660.4|13662.9|13657.9|13664.1|13660.7|13659.4|13655.9|167
1650434400000|2022-04-20 06:00:00|13662.8|13657.8|13662.9|13660.9|13664.8|13661.2|13658.8|13655.8|325
1650434700000|2022-04-20 06:05:00|13662.8|13660.8|13668.3|13663.3|13669.4|13665.8|13662.8|13660|311
1650435000000|2022-04-20 06:10:00|13667.1|13665.1|13665.6|13663.6|13670.6|13667.1|13665.5|13662.1|252
1650435300000|2022-04-20 06:15:00|13665.7|13663.7|13663.4|13661.4|13667.3|13663.8|13663.2|13660.2|207
1650435600000|2022-04-20 06:20:00|13663.5|13661.5|13664.4|13662.4|13667.1|13663.9|13663.3|13660.1|212
1650435900000|2022-04-20 06:25:00|13664.3|13662.3|13671|13669|13673.4|13669.8|13664.3|13660.9|321
1650436200000|2022-04-20 06:30:00|13672.5|13667.5|13668.8|13666.8|13673|13669.8|13668.4|13665.2|226
1650436500000|2022-04-20 06:35:00|13668.7|13666.7|13669.5|13667.5|13672.2|13668.9|13668.4|13666.4|198
1650436800000|2022-04-20 06:40:00|13669.3|13667.3|13670.9|13668.9|13672.6|13669.5|13669.3|13666.3|165
1650437100000|2022-04-20 06:45:00|13670.8|13668.8|13669.6|13667.6|13672.3|13669|13669.3|13666|178
1650437400000|2022-04-20 06:50:00|13669.7|13667.7|13670.4|13668.4|13672|13668.7|13669|13666|245
1650437700000|2022-04-20 06:55:00|13670.5|13668.5|13669.8|13667.8|13671.8|13668.7|13669.6|13666.2|197
1650438000000|2022-04-20 07:00:00|13669.9|13667.9|13676.7|13671.7|13676.7|13674.5|13669.3|13666.2|384
1650438300000|2022-04-20 07:05:00|13676.6|13671.6|13674.6|13672.6|13679.3|13675.7|13674.2|13671.4|303
1650438600000|2022-04-20 07:10:00|13674.5|13672.5|13670.4|13668.4|13674.6|13672.6|13669.3|13666|259
1650438900000|2022-04-20 07:15:00|13670.6|13668.6|13671.9|13669.9|13673.6|13669.9|13669.6|13666.1|275
1650439200000|2022-04-20 07:20:00|13671.7|13669.7|13664.5|13662.5|13673.5|13669.9|13664.3|13661|327
1650439500000|2022-04-20 07:25:00|13664.6|13662.6|13672.2|13667.2|13672.8|13669.3|13663.3|13659.7|305
1650439800000|2022-04-20 07:30:00|13672.1|13667.1|13670.9|13665.9|13674.3|13670.4|13669.3|13665.9|349
1650440100000|2022-04-20 07:35:00|13671|13666|13667.7|13665.7|13671|13668|13665.5|13662.1|191
1650440400000|2022-04-20 07:40:00|13667.6|13665.6|13667|13665|13670|13666.5|13665.7|13662.2|163
1650440700000|2022-04-20 07:45:00|13667.1|13665.1|13669|13667|13669.1|13667.1|13665.1|13663.1|229
1650441000000|2022-04-20 07:50:00|13668.9|13666.9|13673.1|13671.1|13674.3|13671.2|13668.9|13666.8|245
1650441300000|2022-04-20 07:55:00|13673.2|13671.2|13673|13671|13676.7|13673.7|13672.6|13669.5|328
1650441600000|2022-04-20 08:00:00|13673.1|13671.1|13674.6|13672.6|13677|13673|13672.9|13670|255
1650441900000|2022-04-20 08:05:00|13676.1|13671.1|13673|13671|13677|13673.6|13671.6|13668.1|248
1650442200000|2022-04-20 08:10:00|13674.6|13669.6|13673.7|13668.7|13675.4|13671.9|13672.1|13668.5|269
1650442500000|2022-04-20 08:15:00|13673.4|13668.4|13669.1|13664.1|13673.4|13669.8|13667.2|13663.3|297
1650442800000|2022-04-20 08:20:00|13669.2|13664.2|13666.3|13664.3|13670.2|13666.7|13666.3|13662.9|218
1650443100000|2022-04-20 08:25:00|13666.4|13664.4|13667.7|13665.7|13668.8|13665.7|13665.9|13662.6|202
1650443400000|2022-04-20 08:30:00|13667.6|13665.6|13666|13664|13670|13666.5|13666|13662.8|189
1650443700000|2022-04-20 08:35:00|13665.8|13663.8|13658.2|13656.2|13667.3|13663.8|13657.4|13653.7|428
1650444000000|2022-04-20 08:40:00|13658.3|13656.3|13651.9|13649.9|13660.4|13656.7|13651.3|13648.1|361
1650444300000|2022-04-20 08:45:00|13651.8|13649.8|13655.7|13653.7|13655.7|13653.7|13651.8|13649.8|210
1650444600000|2022-04-20 08:50:00|13655.5|13653.5|13651.4|13649.4|13657.5|13654.2|13650.2|13646.8|226
1650444900000|2022-04-20 08:55:00|13651.3|13649.3|13651.5|13649.5|13653.1|13649.5|13649.2|13645.8|259
1650445200000|2022-04-20 09:00:00|13651.6|13649.6|13652.6|13647.6|13653|13649.6|13649.4|13645.8|191
1650445500000|2022-04-20 09:05:00|13652.7|13647.7|13650.5|13645.5|13653.4|13649.9|13648.9|13645.2|160
1650445800000|2022-04-20 09:10:00|13648.9|13646.9|13653.3|13648.3|13653.3|13649.8|13647.2|13644.1|230
1650446100000|2022-04-20 09:15:00|13651.8|13649.8|13655.6|13653.6|13658.5|13654.5|13651.7|13648.4|334
1650446400000|2022-04-20 09:20:00|13655.7|13653.7|13659.5|13654.5|13661.5|13657.4|13655.5|13652.4|234
1650446700000|2022-04-20 09:25:00|13657.9|13655.9|13654.6|13649.6|13659.7|13656.4|13651.7|13648.5|240
1650447000000|2022-04-20 09:30:00|13652.6|13650.6|13651.4|13646.4|13655.1|13651.9|13649.5|13646.3|279
1650447300000|2022-04-20 09:35:00|13649.8|13647.8|13642.5|13640.5|13651.3|13647.9|13639.8|13635.8|472
1650447600000|2022-04-20 09:40:00|13642.6|13640.6|13641.3|13639.3|13645.3|13641.6|13640.6|13637|330
1650447900000|2022-04-20 09:45:00|13641.4|13639.4|13640.2|13638.2|13643.1|13639.7|13638.3|13635|242
1650448200000|2022-04-20 09:50:00|13640.1|13638.1|13641|13639|13642.6|13639.2|13639|13635.6|271
1650448500000|2022-04-20 09:55:00|13641.1|13639.1|13644.3|13642.3|13646|13642.6|13640.4|13637.1|254
1650448800000|2022-04-20 10:00:00|13644.2|13642.2|13643.4|13641.4|13645.4|13642.4|13641.7|13638.6|248
1650449100000|2022-04-20 10:05:00|13643.3|13641.3|13644.8|13639.8|13646|13642.4|13642.6|13639.6|221
1650449400000|2022-04-20 10:10:00|13644.7|13639.7|13637.4|13635.4|13644.7|13641.2|13637.4|13633.8|296
1650449700000|2022-04-20 10:15:00|13637.5|13635.5|13637.5|13635.5|13639.6|13635.8|13635.4|13632.2|335
1650450000000|2022-04-20 10:20:00|13637.6|13635.6|13638.9|13636.9|13641|13637.4|13637|13633.5|259
1650450300000|2022-04-20 10:25:00|13639|13637|13640.2|13635.2|13642.8|13639.4|13638|13634.5|266
1650450600000|2022-04-20 10:30:00|13640|13635|13636.2|13634.2|13640|13636.6|13635.9|13633|228
1650450900000|2022-04-20 10:35:00|13636.3|13634.3|13638.1|13636.1|13639.8|13636.2|13635.5|13631.9|292
1650451200000|2022-04-20 10:40:00|13639.4|13634.4|13639.5|13634.5|13640.4|13636.3|13636.5|13632.9|244
1650451500000|2022-04-20 10:45:00|13639.6|13634.6|13638.8|13633.8|13640.2|13636.4|13637.1|13633.7|230
1650451800000|2022-04-20 10:50:00|13638.9|13633.9|13635.5|13633.5|13639.9|13636.4|13634.8|13631.5|239
1650452100000|2022-04-20 10:55:00|13635.4|13633.4|13638.2|13633.2|13638.3|13634.3|13633.5|13629.9|275
1650452400000|2022-04-20 11:00:00|13638.1|13633.1|13640.7|13635.7|13642.3|13639.1|13638|13633|276
1650452700000|2022-04-20 11:05:00|13640.8|13635.8|13643.6|13641.6|13645.6|13642|13640.1|13635.3|214
1650453000000|2022-04-20 11:10:00|13643.7|13641.7|13646.2|13641.2|13646.5|13642.9|13643.2|13639.5|158
1650453300000|2022-04-20 11:15:00|13646.1|13641.1|13644.3|13639.3|13646.4|13642.6|13641.8|13638.3|188
1650453600000|2022-04-20 11:20:00|13642.6|13640.6|13645.5|13640.5|13647|13643.4|13642.6|13638.6|167
1650453900000|2022-04-20 11:25:00|13643.9|13641.9|13643.1|13641.1|13645.6|13641.9|13642.7|13639.1|266
1650454200000|2022-04-20 11:30:00|13643|13641|13643|13638|13644.2|13641.1|13641.1|13637.5|137
1650454500000|2022-04-20 11:35:00|13642.9|13637.9|13642.1|13640.1|13645.1|13641.9|13641.4|13637.8|175
1650454800000|2022-04-20 11:40:00|13642|13640|13644.5|13639.5|13644.8|13641.6|13641.7|13638.1|163
1650455100000|2022-04-20 11:45:00|13644.6|13639.6|13644|13642|13645.3|13642.4|13642.2|13639.1|214
1650455400000|2022-04-20 11:50:00|13644.1|13642.1|13645.1|13643.1|13646.8|13643.6|13642.3|13638.7|253
1650455700000|2022-04-20 11:55:00|13645|13643|13647.7|13645.7|13649.7|13646.9|13644.8|13641.5|306
1650456000000|2022-04-20 12:00:00|13647.8|13645.8|13647|13645|13648.6|13645.9|13645.4|13642.2|217
1650456300000|2022-04-20 12:05:00|13646.9|13644.9|13648.4|13643.4|13649|13645.2|13646|13642.5|184
1650456600000|2022-04-20 12:10:00|13646.5|13644.5|13647.5|13645.5|13649.1|13645.8|13646.5|13642.2|190
1650456900000|2022-04-20 12:15:00|13647.6|13645.6|13650.3|13648.3|13651.9|13648.6|13646.6|13643.2|228
1650457200000|2022-04-20 12:20:00|13650.4|13648.4|13653|13648|13653|13649.6|13649.3|13645.8|157
1650457500000|2022-04-20 12:25:00|13652.9|13647.9|13650.1|13648.1|13653.7|13650.1|13649.8|13646.4|158
1650457800000|2022-04-20 12:30:00|13649.8|13647.8|13654|13649|13654.1|13650.6|13648.6|13645.1|234
1650458100000|2022-04-20 12:35:00|13654.1|13649.1|13652.9|13650.9|13654.6|13651.1|13650.5|13647.9|189
1650458400000|2022-04-20 12:40:00|13652.8|13650.8|13653.4|13651.4|13654.8|13651.7|13652.8|13649.8|167
1650458700000|2022-04-20 12:45:00|13653.5|13651.5|13655|13653|13657.1|13654.9|13653.3|13650.7|229
1650459000000|2022-04-20 12:50:00|13655.1|13653.1|13653.3|13651.3|13658.4|13654.8|13653|13649.6|262
1650459300000|2022-04-20 12:55:00|13653.1|13651.1|13649.3|13647.3|13655.1|13651.1|13648.3|13645.4|301
1650459600000|2022-04-20 13:00:00|13649.4|13647.4|13648|13646|13651.1|13647.6|13645.7|13642.3|321
1650459900000|2022-04-20 13:05:00|13648.5|13646.5|13649.6|13644.6|13651.9|13649.1|13648.1|13644.6|224
1650460200000|2022-04-20 13:10:00|13649.5|13644.5|13645.7|13643.7|13649.5|13645.9|13644.7|13641.5|350
1650460500000|2022-04-20 13:15:00|13645.8|13643.8|13647.7|13645.7|13650.4|13647.1|13645.7|13643.2|168
1650460800000|2022-04-20 13:20:00|13647.8|13645.8|13644.9|13642.9|13649.8|13646.6|13644.9|13641.8|238
1650461100000|2022-04-20 13:25:00|13644.8|13642.8|13643.8|13641.8|13646.1|13642.8|13642.1|13639.2|244
1650461400000|2022-04-20 13:30:00|13643.9|13641.9|13649.2|13644.2|13650.1|13646.6|13643.9|13640.9|344
1650461700000|2022-04-20 13:35:00|13649|13644|13647.7|13645.7|13649.5|13646.3|13645.7|13642.9|296
1650462000000|2022-04-20 13:40:00|13647.6|13645.6|13649|13647|13651.1|13647.6|13647.6|13644.5|287
1650462300000|2022-04-20 13:45:00|13649.1|13647.1|13649.8|13647.8|13652.1|13648.6|13647.8|13644.9|211
1650462600000|2022-04-20 13:50:00|13649.9|13647.9|13649.7|13647.7|13651.4|13648.1|13648.3|13644.9|268
1650462900000|2022-04-20 13:55:00|13649.8|13647.8|13651.3|13646.3|13652.1|13648.7|13648.9|13645.2|263
1650463200000|2022-04-20 14:00:00|13651.2|13646.2|13648.3|13646.3|13651.4|13647.8|13646.7|13643.3|340
1650463500000|2022-04-20 14:05:00|13648.2|13646.2|13646|13644|13649.6|13646.3|13645.7|13642.1|317
1650463800000|2022-04-20 14:10:00|13645.9|13643.9|13644.2|13639.2|13647.1|13644|13642.1|13638.5|354
1650464100000|2022-04-20 14:15:00|13644.3|13639.3|13643.6|13638.6|13645.4|13641.8|13640.6|13637.3|275
1650464400000|2022-04-20 14:20:00|13643.5|13638.5|13643.7|13638.7|13643.8|13640.3|13637.8|13634.4|290
1650464700000|2022-04-20 14:25:00|13643.8|13638.8|13644.1|13642.1|13646.5|13643|13642.7|13638.7|243
1650465000000|2022-04-20 14:30:00|13644|13642|13648.4|13643.4|13648.6|13644.3|13643.9|13640.3|291
1650465300000|2022-04-20 14:35:00|13648.5|13643.5|13644.4|13642.4|13649.1|13645.5|13644.3|13641.1|276
1650465600000|2022-04-20 14:40:00|13644.2|13642.2|13643.3|13641.3|13647.3|13644.1|13643|13639.2|225
1650465900000|2022-04-20 14:45:00|13643.2|13641.2|13639.1|13637.1|13644.2|13641.4|13639|13635.5|340
1650466200000|2022-04-20 14:50:00|13639.2|13637.2|13638.9|13633.9|13640.3|13637.2|13637.1|13633.7|245
1650466500000|2022-04-20 14:55:00|13639|13634|13636.7|13634.7|13640.7|13637.1|13636.6|13633.3|295
1650466800000|2022-04-20 15:00:00|13636.8|13634.8|13642.7|13637.7|13643|13639.5|13636.7|13633.7|253
1650467100000|2022-04-20 15:05:00|13642.6|13637.6|13639.6|13637.6|13642.7|13639.3|13638.9|13635.4|233
1650467400000|2022-04-20 15:10:00|13639.5|13637.5|13640.9|13638.9|13645.7|13641.7|13639.5|13636.2|286
1650467700000|2022-04-20 15:15:00|13641|13639|13643.5|13638.5|13645|13641.4|13641|13637.8|176
1650468000000|2022-04-20 15:20:00|13643.4|13638.4|13638.4|13636.4|13643.4|13639.6|13638.4|13634.8|181
1650468300000|2022-04-20 15:25:00|13639.9|13634.9|13640.4|13635.4|13641|13637.5|13637.8|13633.8|164
1650468600000|2022-04-20 15:30:00|13640.5|13635.5|13639.8|13634.8|13641.2|13637.8|13637.2|13633.7|161
1650468900000|2022-04-20 15:35:00|13639.7|13634.7|13639|13637|13640.7|13637.3|13638.5|13634.7|149
1650469200000|2022-04-20 15:40:00|13638.9|13636.9|13639.4|13637.4|13641.2|13637.7|13638.3|13634.5|155
1650469500000|2022-04-20 15:45:00|13639.3|13637.3|13638.7|13636.7|13641.1|13637.8|13638.4|13635.1|149
1650469800000|2022-04-20 15:50:00|13638.6|13636.6|13638.3|13636.3|13640.5|13637|13638.2|13634.9|113
1650470100000|2022-04-20 15:55:00|13638.2|13636.2|13634.9|13632.9|13639.2|13636.3|13633.7|13630.5|203
1650470400000|2022-04-20 16:00:00|13635|13633|13637.9|13632.9|13637.9|13633.7|13634.9|13631.5|116
1650470700000|2022-04-20 16:05:00|13637.8|13632.8|13638.1|13633.1|13638.2|13633.4|13635.4|13631.7|110
1650471000000|2022-04-20 16:10:00|13638.2|13633.2|13637.6|13635.6|13639.9|13635.7|13637.6|13633.1|106
1650471300000|2022-04-20 16:15:00|13639.1|13634.1|13638.3|13633.3|13640.4|13635.8|13637.2|13632.9|151
1650471600000|2022-04-20 16:20:00|13638.2|13633.2|13637.9|13632.9|13638.6|13634.6|13635.9|13631.5|159
1650471900000|2022-04-20 16:25:00|13638|13633|13637.7|13632.7|13638.3|13634.6|13635.7|13631.4|105
1650472200000|2022-04-20 16:30:00|13637.6|13632.6|13636.1|13631.1|13637.8|13634|13634.5|13630.8|140
1650472500000|2022-04-20 16:35:00|13636|13631|13635.4|13630.4|13636.5|13633.4|13634.1|13630.3|158
1650472800000|2022-04-20 16:40:00|13635.3|13630.3|13634.3|13632.3|13636.2|13632.4|13633.2|13629.8|78
1650473100000|2022-04-20 16:45:00|13635.9|13630.9|13635.9|13630.9|13635.9|13632.4|13634.2|13630.7|46
1650473400000|2022-04-20 16:50:00|13636|13631|13637.3|13632.3|13637.4|13633.4|13635.3|13630.8|89
1650473700000|2022-04-20 16:55:00|13637|13632|13638.4|13636.4|13641|13637.5|13635.5|13632|117
1650474000000|2022-04-20 17:00:00|13640|13635|13638.3|13633.3|13640.6|13637|13636.6|13632.9|168
1650474300000|2022-04-20 17:05:00|13638.4|13633.4|13637.9|13632.9|13638.4|13634.6|13635.8|13632|154
1650474600000|2022-04-20 17:10:00|13637.8|13632.8|13637.7|13632.7|13638.1|13633.1|13637.2|13632.2|99
1650474900000|2022-04-20 17:15:00|13637.8|13632.8|13636.5|13634.5|13638.2|13634.6|13635.8|13632.3|110
1650475200000|2022-04-20 17:20:00|13636.6|13634.6|13637|13632|13638.2|13634.8|13635.6|13631.9|105
1650475500000|2022-04-20 17:25:00|13637.1|13632.1|13634.3|13632.3|13637.3|13633.8|13634.2|13630.7|95
1650475800000|2022-04-20 17:30:00|13634.2|13632.2|13637|13632|13637.2|13632.4|13634.2|13630.7|114
1650476100000|2022-04-20 17:35:00|13636.9|13631.9|13637|13632|13637.3|13632.3|13636.7|13631.7|84
1650476400000|2022-04-20 17:40:00|13636.9|13631.9|13633.1|13631.1|13637.2|13633.7|13632.8|13629.5|122
1650476700000|2022-04-20 17:45:00|13633.2|13631.2|13632.7|13627.7|13635.4|13631.8|13629.6|13626.5|253
1650477000000|2022-04-20 17:50:00|13632.8|13627.8|13633.8|13628.8|13634.3|13630.6|13631.2|13627.8|133
1650477300000|2022-04-20 17:55:00|13633.9|13628.9|13629.8|13627.8|13633.9|13630.5|13629.5|13626|129
1650477600000|2022-04-20 18:00:00|13629.7|13627.7|13628.7|13623.7|13631.7|13628.2|13627.3|13623.4|171
1650477900000|2022-04-20 18:05:00|13628.6|13623.6|13629.1|13624.1|13630.1|13625.9|13627.1|13623.5|162
1650478200000|2022-04-20 18:10:00|13629|13624|13627.8|13622.8|13629.2|13624.6|13624.6|13620.8|150
1650478500000|2022-04-20 18:15:00|13627.9|13622.9|13630.6|13625.6|13630.6|13625.6|13625.3|13621.9|179
1650478800000|2022-04-20 18:20:00|13630.5|13625.5|13627.8|13625.8|13630.6|13625.9|13627.5|13624.1|100
1650479100000|2022-04-20 18:25:00|13627.7|13625.7|13629.7|13624.7|13630.1|13626.5|13627.5|13624.2|112
1650479400000|2022-04-20 18:30:00|13629.8|13624.8|13631.2|13626.2|13631.4|13626.5|13628.2|13624.3|101
1650479700000|2022-04-20 18:35:00|13631.4|13626.4|13632.9|13627.9|13633.3|13628.3|13629.9|13626.2|158
1650480000000|2022-04-20 18:40:00|13633|13628|13634.3|13632.3|13636.4|13632.8|13633|13628|172
1650480300000|2022-04-20 18:45:00|13635.7|13630.7|13633.9|13631.9|13635.7|13632.2|13633.9|13630.3|99
1650480600000|2022-04-20 18:50:00|13635.3|13630.3|13636.7|13631.7|13636.7|13633.2|13633.8|13630.2|125
1650480900000|2022-04-20 18:55:00|13636.6|13631.6|13637.1|13632.1|13637.6|13632.6|13636.6|13631.6|175
1650481200000|2022-04-20 19:00:00|13637.2|13632.2|13634.7|13632.7|13637.3|13632.7|13634.7|13630.7|114
1650481500000|2022-04-20 19:05:00|13634.8|13632.8|13637.6|13632.6|13638|13633.9|13634.8|13631.1|139
1650481800000|2022-04-20 19:10:00|13637.5|13632.5|13637.2|13632.2|13637.8|13634.2|13635.6|13631.9|104
1650482100000|2022-04-20 19:15:00|13637.3|13632.3|13637.4|13632.4|13637.7|13633.9|13635.5|13632|98
1650482400000|2022-04-20 19:20:00|13637.5|13632.5|13636.6|13631.6|13637.5|13633.9|13634.8|13631.2|98
1650482700000|2022-04-20 19:25:00|13636.5|13631.5|13634|13632|13636.8|13633.2|13633.6|13630.1|143
1650483000000|2022-04-20 19:30:00|13633.9|13631.9|13636.2|13634.2|13637.7|13634.2|13633.9|13630.9|119
1650483300000|2022-04-20 19:35:00|13636.1|13634.1|13637.4|13632.4|13637.9|13634.4|13635.6|13632.2|133
1650483600000|2022-04-20 19:40:00|13637.3|13632.3|13635.1|13630.1|13637.3|13633.3|13634.5|13630.1|107
1650483900000|2022-04-20 19:45:00|13635|13630|13631.7|13626.7|13635.1|13630.1|13630.9|13626.7|140
1650484200000|2022-04-20 19:50:00|13631.8|13626.8|13632.7|13627.7|13632.9|13629.1|13630.4|13626.8|98
1650484500000|2022-04-20 19:55:00|13632.6|13627.6|13626.9|13624.9|13632.7|13629|13626|13622.6|203
1650484800000|2022-04-20 20:00:00|13628.3|13623.3|13629.5|13624.5|13629.8|13626.6|13627.1|13623.3|113
1650485100000|2022-04-20 20:05:00|13629.4|13624.4|13629.6|13624.6|13630|13625|13629.3|13624.3|110
1650485400000|2022-04-20 20:10:00|13629.9|13624.9|13629.7|13624.7|13630.2|13626.8|13628.6|13624.5|98
1650485700000|2022-04-20 20:15:00|13629.6|13624.6|13629.5|13624.5|13629.7|13626.4|13628.2|13624.2|82
1650486000000|2022-04-20 20:20:00|13629.4|13624.4|13631.9|13626.9|13632|13627|13628.4|13624.2|97
1650486300000|2022-04-20 20:25:00|13631.8|13626.8|13631.8|13626.8|13631.9|13628.4|13630.3|13626.4|93
1650486600000|2022-04-20 20:30:00|13631.9|13626.9|13632.5|13627.5|13633|13628|13631.6|13626.6|148
1650486900000|2022-04-20 20:35:00|13632.4|13627.4|13633|13628|13633.2|13628.2|13632.4|13627.4|66
1650487200000|2022-04-20 20:40:00|13632.9|13627.9|13633.1|13628.1|13633.6|13629.7|13631.7|13627.6|89
1650487500000|2022-04-20 20:45:00|13633.2|13628.2|13633|13628|13633.3|13628.3|13632.5|13627.5|140
1650487800000|2022-04-20 20:50:00|13633.1|13628.1|13632|13627|13633.1|13628.6|13630.6|13626.7|114
1650488100000|2022-04-20 20:55:00|13631.8|13626.8|13635.2|13626.8|13638.5|13628|13630.8|13620.4|360
1650488400000|2022-04-20 21:00:00|13635.4|13626.3|13633.3|13622.1|13635.6|13626.3|13632|13621.3|68
1650488700000|2022-04-20 21:05:00|13634.1|13622.5|13634.5|13623.3|13635.5|13623.7|13632.8|13622.5|105
1650489000000|2022-04-20 21:10:00|13635.2|13622.5|13634.4|13623.3|13637.2|13624.1|13632.6|13621|144
1650489300000|2022-04-20 21:15:00|13634|13623.8|13632.3|13623.8|13636.9|13624.4|13631.7|13621.8|99
1650489600000|2022-04-20 21:20:00|13632.6|13624|13634.1|13623.2|13636.9|13624.5|13632|13622.5|114
1650489900000|2022-04-20 21:25:00|13636.2|13623.5|13632.5|13623.8|13636.2|13624.4|13631.9|13622.1|104
1650490200000|2022-04-20 21:30:00|13634.4|13622.7|13634.1|13623.8|13636.9|13624.8|13631.3|13622|143
1650490500000|2022-04-20 21:35:00|13632.1|13623.3|13632.3|13624|13635.9|13624.8|13631.4|13622.6|131
1650490800000|2022-04-20 21:40:00|13631.9|13623.9|13634.7|13624.5|13637.5|13626.8|13631.7|13620|179
1650491100000|2022-04-20 21:45:00|13632.6|13624|13633.9|13624.4|13635.8|13627.4|13631.5|13622.3|137
1650491400000|2022-04-20 21:50:00|13635.6|13621|13634.1|13623.5|13637.4|13627.4|13631.6|13621|158
1650491700000|2022-04-20 21:55:00|13632.7|13624.6|13634.6|13624.2|13637.1|13626.6|13630.7|13620.6|227
1650492000000|2022-04-20 22:00:00|13635|13624.1|13633.3|13624.1|13636|13625.2|13631.5|13621.3|215
1650492300000|2022-04-20 22:05:00|13633.4|13623.9|13633.5|13625|13636.6|13626.2|13631.7|13620.4|199
1650492600000|2022-04-20 22:10:00|13633.7|13624.5|13633.9|13623.8|13634.7|13625.6|13633.1|13622.9|151
1650492900000|2022-04-20 22:15:00|13633.8|13624|13634.8|13626.9|13637.5|13626.9|13633.3|13621.4|211
1650493200000|2022-04-20 22:20:00|13634.7|13627|13634.9|13626.1|13638.4|13628.5|13633.5|13622.4|162
1650493500000|2022-04-20 22:25:00|13634.7|13626.4|13634.3|13626.9|13638.2|13628.4|13633.4|13622.2|150
1650493800000|2022-04-20 22:30:00|13633.3|13628.3|13633.1|13628.1|13636.7|13628.5|13633|13624|156
1650494100000|2022-04-20 22:35:00|13633.6|13627.5|13633.8|13627.1|13636.3|13628.3|13632.9|13624.3|146
1650494400000|2022-04-20 22:40:00|13633.6|13627.3|13631.4|13626.4|13637|13628.7|13631.2|13621|145
1650494700000|2022-04-20 22:45:00|13631.3|13626.3|13636.5|13631.5|13638.7|13631.9|13630.6|13624.9|233
1650495000000|2022-04-20 22:50:00|13636.4|13631.4|13635.3|13630.3|13638.1|13631.8|13633.6|13627.5|123
1650495300000|2022-04-20 22:55:00|13635.4|13630.4|13635.3|13630.3|13637.6|13630.7|13635.1|13627.9|90
1650495600000|2022-04-20 23:00:00|13636|13629.5|13634.3|13629.3|13636|13630.6|13633.9|13628.9|137
1650495900000|2022-04-20 23:05:00|13634.4|13629.4|13634.1|13629.1|13635.2|13630.2|13633.7|13628.7|160
1650496200000|2022-04-20 23:10:00|13634.2|13629.2|13634.4|13629.4|13635.3|13630.3|13633.9|13628.9|103
1650496500000|2022-04-20 23:15:00|13634.2|13629.2|13634.4|13629.4|13635.9|13630.9|13633.7|13628.7|167
1650496800000|2022-04-20 23:20:00|13634.3|13629.3|13635.4|13630.4|13635.8|13630.8|13634.2|13629.2|125
1650497100000|2022-04-20 23:25:00|13635|13630|13635.6|13630.6|13636.4|13631.4|13634.1|13629.1|158
1650497400000|2022-04-20 23:30:00|13635.7|13630.7|13636.4|13631.4|13636.4|13631.4|13635.5|13630.5|132
1650497700000|2022-04-20 23:35:00|13636.3|13631.3|13638.1|13633.1|13639.3|13634.3|13635.8|13630.8|183
1650498000000|2022-04-20 23:40:00|13638|13633|13638.8|13633.8|13639.1|13635.3|13637.3|13633|120
1650498300000|2022-04-20 23:45:00|13638.7|13633.7|13640.6|13635.6|13641.1|13637.2|13637.6|13633.7|126
1650498600000|2022-04-20 23:50:00|13640.5|13635.5|13638.6|13636.6|13642.1|13637.6|13638.6|13634.9|175
1650498900000|2022-04-20 23:55:00|13638.8|13636.8|13637.7|13635.7|13640.8|13637.3|13637.5|13634.1|131
1650499200000|2022-04-21 00:00:00|13637.9|13635.9|13638.4|13636.4|13640|13636.6|13637.4|13634.8|222
1650499500000|2022-04-21 00:05:00|13638.5|13636.5|13642.5|13640.5|13643.8|13640.6|13638.1|13634.8|109
1650499800000|2022-04-21 00:10:00|13642.6|13640.6|13646|13644|13646.4|13644.1|13642.4|13638.9|201
1650500100000|2022-04-21 00:15:00|13646.1|13644.1|13650.2|13648.2|13650.8|13648.8|13646|13643|224
1650500400000|2022-04-21 00:20:00|13650.3|13648.3|13650.1|13648.1|13653.5|13650|13647.8|13644|244
1650500700000|2022-04-21 00:25:00|13650.2|13648.2|13650.2|13648.2|13653.1|13650|13650.1|13646.5|161
1650501000000|2022-04-21 00:30:00|13650.1|13648.1|13653.5|13651.5|13656.4|13652.4|13647.4|13644.1|278
1650501300000|2022-04-21 00:35:00|13653.2|13651.2|13655.4|13653.4|13657.4|13653.9|13651.9|13648.4|234
1650501600000|2022-04-21 00:40:00|13655.3|13653.3|13656.1|13654.1|13657.4|13654.2|13652.9|13649.7|161
1650501900000|2022-04-21 00:45:00|13656|13654|13653.9|13651.9|13657|13654|13652.8|13649.8|218
1650502200000|2022-04-21 00:50:00|13653.6|13651.6|13652.4|13650.4|13657.3|13653.8|13652.3|13649.6|284
1650502500000|2022-04-21 00:55:00|13652.6|13650.6|13651.1|13649.1|13658.4|13654.9|13651.1|13648.5|247
1650502800000|2022-04-21 01:00:00|13651|13649|13649.3|13647.3|13652.8|13649.5|13648.5|13645.4|257
1650503100000|2022-04-21 01:05:00|13649.4|13647.4|13646.5|13644.5|13651.7|13648.5|13646.5|13643.5|264
1650503400000|2022-04-21 01:10:00|13646.4|13644.4|13645.5|13640.5|13649|13645.7|13643.4|13640.2|391
1650503700000|2022-04-21 01:15:00|13645.6|13640.6|13636|13634|13645.9|13640.9|13633.2|13629.3|475
1650504000000|2022-04-21 01:20:00|13635.8|13633.8|13638.9|13636.9|13643.2|13639.8|13634.8|13631.3|288
1650504300000|2022-04-21 01:25:00|13639|13637|13639.9|13637.9|13642.7|13639.8|13639|13635.9|221
1650504600000|2022-04-21 01:30:00|13639.8|13637.8|13637.5|13635.5|13641.9|13638.5|13635.7|13632.9|343
1650504900000|2022-04-21 01:35:00|13637.4|13635.4|13636.3|13634.3|13638.7|13635.5|13635.1|13631.8|342
1650505200000|2022-04-21 01:40:00|13636.2|13634.2|13637|13635|13638.6|13636|13635.8|13632.2|200
1650505500000|2022-04-21 01:45:00|13637.1|13635.1|13633.7|13631.7|13638.7|13635.2|13633.5|13630|280
1650505800000|2022-04-21 01:50:00|13633.6|13631.6|13637|13632|13637.2|13633.7|13630.4|13626.8|413
1650506100000|2022-04-21 01:55:00|13635.5|13633.5|13636|13631|13637|13633.5|13632.9|13629.3|292
1650506400000|2022-04-21 02:00:00|13636.1|13631.1|13641.4|13636.4|13641.7|13637.2|13634.8|13631.1|281
1650506700000|2022-04-21 02:05:00|13641.5|13636.5|13641.9|13639.9|13643.4|13640|13640.2|13636.5|165
1650507000000|2022-04-21 02:10:00|13642|13640|13643.6|13641.6|13646.8|13644|13641.8|13638.6|185
1650507300000|2022-04-21 02:15:00|13643.7|13641.7|13640.1|13635.1|13644.3|13641.7|13638.4|13634.9|178
1650507600000|2022-04-21 02:20:00|13640.2|13635.2|13642.4|13640.4|13644.5|13641.1|13637.6|13634.2|190
1650507900000|2022-04-21 02:25:00|13642.5|13640.5|13644.6|13639.6|13644.6|13641.8|13641.3|13637.9|150
1650508200000|2022-04-21 02:30:00|13643.1|13641.1|13642.6|13640.6|13644.6|13641.5|13641.3|13638.3|203
1650508500000|2022-04-21 02:35:00|13642.7|13640.7|13641.6|13639.6|13643.4|13640.8|13641|13637.6|138
1650508800000|2022-04-21 02:40:00|13641.5|13639.5|13641|13639|13644|13641|13640.8|13637.3|159
1650509100000|2022-04-21 02:45:00|13640.9|13638.9|13643.9|13641.9|13645.5|13642.6|13640.9|13637.8|256
1650509400000|2022-04-21 02:50:00|13644|13642|13643.1|13641.1|13646.9|13643.6|13643.1|13639.9|233
1650509700000|2022-04-21 02:55:00|13643.2|13641.2|13646|13641|13646|13642.7|13642.2|13639.1|220
1650510000000|2022-04-21 03:00:00|13646.1|13641.1|13647.6|13642.6|13647.7|13644.1|13643.9|13640.7|222
1650510300000|2022-04-21 03:05:00|13646.1|13644.1|13644.5|13642.5|13648.2|13644.7|13644.3|13640.9|203
1650510600000|2022-04-21 03:10:00|13644.6|13642.6|13648.3|13646.3|13650.5|13647.3|13644.2|13642.2|233
1650510900000|2022-04-21 03:15:00|13648.2|13646.2|13647.8|13645.8|13650.3|13646.9|13645.4|13642.2|240
1650511200000|2022-04-21 03:20:00|13648|13646|13649.2|13647.2|13651.2|13647.9|13647.3|13643.9|266
1650511500000|2022-04-21 03:25:00|13649.3|13647.3|13653.8|13651.8|13655.4|13652.1|13649.1|13646.9|192
1650511800000|2022-04-21 03:30:00|13653.6|13651.6|13651|13646|13654.1|13651.6|13649.5|13646|207
1650512100000|2022-04-21 03:35:00|13651.1|13646.1|13649.4|13647.4|13651.1|13647.8|13648.5|13645.5|121
1650512400000|2022-04-21 03:40:00|13649.5|13647.5|13650.9|13648.9|13650.9|13648.9|13648.3|13646.3|136
1650512700000|2022-04-21 03:45:00|13650.8|13648.8|13653.4|13651.4|13653.4|13651.4|13650.8|13648.8|146
1650513000000|2022-04-21 03:50:00|13653.3|13651.3|13655.6|13653.6|13657.4|13655.4|13652.9|13650.9|178
1650513300000|2022-04-21 03:55:00|13655.5|13653.5|13658.4|13656.4|13660.2|13657.5|13655.3|13651.9|274
1650513600000|2022-04-21 04:00:00|13658.3|13656.3|13653.2|13651.2|13659.6|13657.6|13652.1|13648.7|285
1650513900000|2022-04-21 04:05:00|13653|13651|13653.4|13651.4|13654.6|13651.5|13652.1|13649.4|134
1650514200000|2022-04-21 04:10:00|13653.5|13651.5|13647.5|13645.5|13653.9|13651.5|13647.1|13645.1|206
1650514500000|2022-04-21 04:15:00|13647.1|13645.1|13645.2|13643.2|13647.1|13645.1|13644.8|13641.3|121
1650514800000|2022-04-21 04:20:00|13645.1|13643.1|13646.1|13644.1|13647.3|13644.3|13645|13641.5|139
1650515100000|2022-04-21 04:25:00|13646|13644|13643.8|13641.8|13646.8|13644.5|13643.3|13640.6|193
1650515400000|2022-04-21 04:30:00|13643.9|13641.9|13644.6|13639.6|13645.3|13642.2|13642|13639.6|186
1650515700000|2022-04-21 04:35:00|13643.1|13641.1|13644.6|13642.6|13645.3|13642.7|13643|13639.6|104
1650516000000|2022-04-21 04:40:00|13644.5|13642.5|13643|13641|13645.8|13643|13642.7|13640.7|111
1650516300000|2022-04-21 04:45:00|13642.9|13640.9|13646.4|13644.4|13648|13644.8|13642.9|13640.9|196
1650516600000|2022-04-21 04:50:00|13646.5|13644.5|13647.9|13645.9|13648|13646|13645.4|13642.1|153
1650516900000|2022-04-21 04:55:00|13648|13646|13647.5|13645.5|13648.6|13646.6|13647.2|13645.2|122
1650517200000|2022-04-21 05:00:00|13647.4|13645.4|13644.8|13642.8|13649.4|13646.1|13644.3|13641.6|251
1650517500000|2022-04-21 05:05:00|13644.7|13642.7|13645.4|13643.4|13648.2|13645|13643.9|13641|218
1650517800000|2022-04-21 05:10:00|13645.5|13643.5|13638.4|13636.4|13647|13643.5|13638.2|13635.6|204
1650518100000|2022-04-21 05:15:00|13638.3|13636.3|13635.5|13633.5|13639.8|13636.5|13635.3|13632.1|301
1650518400000|2022-04-21 05:20:00|13635.6|13633.6|13634.9|13632.9|13638.7|13635.2|13634.1|13631.3|298
1650518700000|2022-04-21 05:25:00|13635|13633|13634|13632|13635.9|13633.8|13633.2|13630.7|208
1650519000000|2022-04-21 05:30:00|13634.1|13632.1|13633.6|13631.6|13635.9|13632.9|13633.4|13630.6|212
1650519300000|2022-04-21 05:35:00|13633.7|13631.7|13632.4|13630.4|13634.9|13632|13632.2|13629.3|194
1650519600000|2022-04-21 05:40:00|13632.5|13630.5|13634.6|13632.6|13636.5|13633.3|13632.4|13629.7|166
1650519900000|2022-04-21 05:45:00|13634.7|13632.7|13631|13629|13636.2|13633|13630.9|13627.1|195
1650520200000|2022-04-21 05:50:00|13631.1|13629.1|13627.8|13625.8|13632|13629.2|13623.5|13620|370
1650520500000|2022-04-21 05:55:00|13627.7|13625.7|13635.4|13633.4|13636.5|13633.4|13627|13625|266
1650520800000|2022-04-21 06:00:00|13635.3|13633.3|13634.1|13632.1|13636.3|13634.1|13630.2|13627.7|353
1650521100000|2022-04-21 06:05:00|13634|13632|13634.3|13632.3|13636.6|13633.6|13632.1|13629.7|301
1650521400000|2022-04-21 06:10:00|13634.2|13632.2|13635.3|13633.3|13637.5|13635.5|13634.2|13631|281
1650521700000|2022-04-21 06:15:00|13635.2|13633.2|13636.1|13631.1|13637.9|13634.6|13633.8|13630.6|329
1650522000000|2022-04-21 06:20:00|13636.2|13631.2|13637.1|13635.1|13638.3|13635.1|13634.5|13630.9|244
1650522300000|2022-04-21 06:25:00|13637|13635|13635.9|13633.9|13640.2|13636.9|13635.9|13633.2|189
1650522600000|2022-04-21 06:30:00|13635.8|13633.8|13628.6|13626.6|13636.2|13634|13627.5|13624.5|430
1650522900000|2022-04-21 06:35:00|13628.7|13626.7|13625.8|13620.8|13629.5|13626.9|13623.7|13620.5|437
1650523200000|2022-04-21 06:40:00|13625.7|13620.7|13618.5|13616.5|13627|13623.7|13617.2|13614|437
1650523500000|2022-04-21 06:45:00|13620|13615|13619.3|13617.3|13621.2|13617.8|13617.6|13614.4|374
1650523800000|2022-04-21 06:50:00|13619.4|13617.4|13618.6|13616.6|13623.2|13620.2|13618.6|13616.6|190
1650524100000|2022-04-21 06:55:00|13618.5|13616.5|13614|13612|13619|13616.9|13613.8|13610.4|350
1650524400000|2022-04-21 07:00:00|13614.1|13612.1|13620.8|13618.8|13620.9|13618.9|13612.8|13609.2|351
1650524700000|2022-04-21 07:05:00|13620.7|13618.7|13621.5|13616.5|13625|13621.6|13620.7|13616.4|418
1650525000000|2022-04-21 07:10:00|13621.6|13616.6|13621.1|13616.1|13623.1|13619.6|13619.2|13615.7|445
1650525300000|2022-04-21 07:15:00|13621.2|13616.2|13617.4|13615.4|13621.2|13617.6|13615.5|13612.1|429
1650525600000|2022-04-21 07:20:00|13617.5|13615.5|13614.2|13609.2|13619.3|13616.7|13612.6|13609.2|326
1650525900000|2022-04-21 07:25:00|13614.3|13609.3|13605.3|13603.3|13614.5|13611|13604.3|13601|373
1650526200000|2022-04-21 07:30:00|13605.5|13603.5|13609.2|13607.2|13612.2|13608.9|13604.6|13601.8|383
1650526500000|2022-04-21 07:35:00|13609.4|13607.4|13611.3|13609.3|13611.5|13609.5|13606.9|13604.1|295
1650526800000|2022-04-21 07:40:00|13611.2|13609.2|13606|13604|13611.8|13609.8|13604.5|13601.4|331
1650527100000|2022-04-21 07:45:00|13606.1|13604.1|13604.7|13602.7|13606.6|13604.6|13603.4|13601.4|254
1650527400000|2022-04-21 07:50:00|13604.8|13602.8|13604.7|13602.7|13605|13603|13601.3|13599.3|337
1650527700000|2022-04-21 07:55:00|13604.8|13602.8|13606.6|13604.6|13607.6|13604.7|13602.7|13600.7|349
1650528000000|2022-04-21 08:00:00|13606.7|13604.7|13607.8|13605.8|13609.8|13607.8|13606.5|13604.5|256
1650528300000|2022-04-21 08:05:00|13607.7|13605.7|13611.8|13609.8|13613.4|13609.8|13607.7|13605.7|311
1650528600000|2022-04-21 08:10:00|13613.2|13608.2|13612.6|13610.6|13616.7|13613.3|13611.7|13608.2|224
1650528900000|2022-04-21 08:15:00|13612.5|13610.5|13613.6|13611.6|13616.3|13613.2|13611.2|13609|209
1650529200000|2022-04-21 08:20:00|13615|13610|13611|13609|13615|13611.1|13609.5|13606.3|282
1650529500000|2022-04-21 08:25:00|13612.5|13607.5|13611.8|13609.8|13613.5|13609.8|13609.8|13606.6|291
1650529800000|2022-04-21 08:30:00|13611.7|13609.7|13614|13612|13618.3|13614.7|13611.7|13608.2|297
1650530100000|2022-04-21 08:35:00|13613.8|13611.8|13615.1|13610.1|13615.5|13611.9|13611.2|13607.6|306
1650530400000|2022-04-21 08:40:00|13613.5|13611.5|13610.7|13608.7|13615.1|13612.2|13610.4|13606.9|262
1650530700000|2022-04-21 08:45:00|13610.6|13608.6|13609|13607|13612.3|13608.9|13608.1|13604.7|258
1650531000000|2022-04-21 08:50:00|13608.9|13606.9|13614.7|13612.7|13616.3|13612.8|13608.8|13605.4|234
1650531300000|2022-04-21 08:55:00|13614.6|13612.6|13614.5|13612.5|13616.3|13614.3|13614.4|13612.4|168
1650531600000|2022-04-21 09:00:00|13614.4|13612.4|13612.9|13610.9|13615.3|13612.5|13611.6|13609.4|231
1650531900000|2022-04-21 09:05:00|13613|13611|13612.3|13610.3|13613.7|13611|13611|13608.7|168
1650532200000|2022-04-21 09:10:00|13612.5|13610.5|13613.8|13611.8|13614.8|13612.8|13612.1|13610.1|200
1650532500000|2022-04-21 09:15:00|13613.9|13611.9|13610.4|13608.4|13614.4|13612.4|13609.7|13607.7|213
1650532800000|2022-04-21 09:20:00|13610.5|13608.5|13611.2|13609.2|13612.3|13610.2|13610.4|13607.3|175
1650533100000|2022-04-21 09:25:00|13611.4|13609.4|13611.6|13609.6|13614.7|13611.9|13610.5|13607.7|263
1650533400000|2022-04-21 09:30:00|13611.3|13609.3|13611.9|13609.9|13611.9|13609.9|13608.9|13605.6|221
1650533700000|2022-04-21 09:35:00|13612|13610|13613.6|13611.6|13614.3|13612.3|13611.4|13609.4|180
1650534000000|2022-04-21 09:40:00|13613.5|13611.5|13612.2|13610.2|13613.9|13611.9|13612.2|13610.2|167
1650534300000|2022-04-21 09:45:00|13612.3|13610.3|13614.8|13612.8|13616.4|13613.3|13612.1|13610.1|225
1650534600000|2022-04-21 09:50:00|13614.7|13612.7|13613.3|13611.3|13614.9|13612.9|13613|13611|183
1650534900000|2022-04-21 09:55:00|13613.4|13611.4|13613.6|13611.6|13613.8|13611.8|13613.2|13611.2|133
1650535200000|2022-04-21 10:00:00|13613.5|13611.5|13613|13611|13615|13613|13613|13611|198
1650535500000|2022-04-21 10:05:00|13612.9|13610.9|13608.8|13606.8|13613.2|13611.2|13608.5|13606.5|173
1650535800000|2022-04-21 10:10:00|13608.7|13606.7|13607|13605|13609.7|13607.7|13606.9|13604.9|159
1650536100000|2022-04-21 10:15:00|13606.9|13604.9|13605.8|13603.8|13607.9|13605.9|13605.5|13603.5|140
1650536400000|2022-04-21 10:20:00|13605.1|13603.1|13603.9|13601.9|13606.6|13603.1|13603.2|13601.2|168
1650536700000|2022-04-21 10:25:00|13603.8|13601.8|13605.1|13603.1|13605.6|13603.6|13603.7|13601.7|189
1650537000000|2022-04-21 10:30:00|13605|13603|13604.5|13602.5|13606.9|13603.4|13603.8|13601.1|249
1650537300000|2022-04-21 10:35:00|13604.8|13602.8|13607.9|13605.9|13609.3|13606.1|13603.6|13600.4|274
1650537600000|2022-04-21 10:40:00|13607.8|13605.8|13610.9|13608.9|13611.9|13608.9|13607.3|13605.1|183
1650537900000|2022-04-21 10:45:00|13611|13609|13610.9|13608.9|13612.5|13609.5|13609.8|13606.5|172
1650538200000|2022-04-21 10:50:00|13611|13609|13611.1|13609.1|13613.9|13611.9|13610|13606.7|229
1650538500000|2022-04-21 10:55:00|13611|13609|13613.3|13611.3|13614.1|13612.1|13610.8|13608.8|182
1650538800000|2022-04-21 11:00:00|13613.4|13611.4|13616.1|13614.1|13617.6|13615.6|13613.1|13611.1|184
1650539100000|2022-04-21 11:05:00|13616.2|13614.2|13618|13616|13619.9|13616.9|13614.8|13612.8|255
1650539400000|2022-04-21 11:10:00|13617.9|13615.9|13621.2|13619.2|13623.1|13619.6|13617.9|13615.9|255
1650539700000|2022-04-21 11:15:00|13621.1|13619.1|13618.8|13616.8|13621.2|13619.2|13617.4|13615|245
1650540000000|2022-04-21 11:20:00|13618.9|13616.9|13620.6|13618.6|13622|13618.8|13616.6|13613.4|233
1650540300000|2022-04-21 11:25:00|13620.7|13618.7|13616.2|13614.2|13621|13619|13615.9|13612.7|206
1650540600000|2022-04-21 11:30:00|13616.4|13614.4|13615.9|13613.9|13618.3|13616.2|13615.4|13613.3|199
1650540900000|2022-04-21 11:35:00|13615.8|13613.8|13616.9|13614.9|13619|13615.6|13615.6|13612.6|205
1650541200000|2022-04-21 11:40:00|13616.8|13614.8|13616.3|13614.3|13618.9|13616.9|13616|13614|218
1650541500000|2022-04-21 11:45:00|13616.4|13614.4|13615|13613|13618|13614.8|13614.6|13612.6|205
1650541800000|2022-04-21 11:50:00|13614.9|13612.9|13616.9|13614.9|13617.2|13615.2|13614.7|13612.7|189
1650542100000|2022-04-21 11:55:00|13616.8|13614.8|13616|13614|13617.3|13615.3|13615|13612.1|311
1650542400000|2022-04-21 12:00:00|13615.9|13613.9|13615.3|13613.3|13616.1|13614.1|13613.7|13611.7|185
1650542700000|2022-04-21 12:05:00|13615.2|13613.2|13614.8|13612.8|13617.1|13613.7|13614.7|13611.1|183
1650543000000|2022-04-21 12:10:00|13616.2|13611.2|13614.1|13612.1|13616.3|13614|13614.1|13611.2|172
1650543300000|2022-04-21 12:15:00|13614.2|13612.2|13614.3|13612.3|13615.8|13612.9|13614|13610.8|148
1650543600000|2022-04-21 12:20:00|13614.4|13612.4|13615.4|13613.4|13617.2|13614.4|13614.3|13610.9|214
1650543900000|2022-04-21 12:25:00|13615.5|13613.5|13617.5|13612.5|13617.5|13614.1|13614.9|13611.5|230
1650544200000|2022-04-21 12:30:00|13617.6|13612.6|13619|13614|13619|13616.5|13615.2|13611.8|215
1650544500000|2022-04-21 12:35:00|13617.4|13615.4|13609.6|13607.6|13617.5|13615.5|13609.6|13607.6|270
1650544800000|2022-04-21 12:40:00|13609.7|13607.7|13606.8|13604.8|13612.2|13608.7|13606.2|13604.2|327
1650545100000|2022-04-21 12:45:00|13606.7|13604.7|13609.1|13604.1|13609.7|13606.2|13605.5|13602.1|247
1650545400000|2022-04-21 12:50:00|13609|13604|13606.1|13604.1|13609.7|13606.8|13606.1|13602.9|220
1650545700000|2022-04-21 12:55:00|13606.2|13604.2|13606.2|13604.2|13608.7|13605.9|13605.9|13603.7|183
1650546000000|2022-04-21 13:00:00|13606.1|13604.1|13606.3|13604.3|13608.5|13605.5|13602.4|13600.4|264
1650546300000|2022-04-21 13:05:00|13606.4|13604.4|13606|13604|13608.7|13605.5|13604.1|13600.9|232
1650546600000|2022-04-21 13:10:00|13606.1|13604.1|13605.9|13603.9|13607.8|13605.1|13603.8|13601.2|272
1650546900000|2022-04-21 13:15:00|13606|13604|13607.8|13605.8|13608|13606|13605.3|13603.3|205
1650547200000|2022-04-21 13:20:00|13607.7|13605.7|13607.3|13605.3|13610|13608|13607.2|13605.2|245
1650547500000|2022-04-21 13:25:00|13607.2|13605.2|13605.9|13603.9|13608|13605.3|13605.3|13602.9|262
1650547800000|2022-04-21 13:30:00|13605.8|13603.8|13607.2|13605.2|13607.6|13605.6|13605.2|13603.2|233
1650548100000|2022-04-21 13:35:00|13607.1|13605.1|13608.7|13606.7|13611.2|13608.7|13605.3|13603.3|203
1650548400000|2022-04-21 13:40:00|13608.6|13606.6|13605.8|13603.8|13608.6|13606.6|13604.9|13602.9|193
1650548700000|2022-04-21 13:45:00|13605.7|13603.7|13610.6|13608.6|13611.2|13608.8|13605.6|13603.6|249
1650549000000|2022-04-21 13:50:00|13610.5|13608.5|13610.6|13608.6|13611.3|13608.8|13606.7|13603.3|213
1650549300000|2022-04-21 13:55:00|13610.5|13608.5|13615.5|13613.5|13617.1|13613.9|13609.8|13607.8|227
1650549600000|2022-04-21 14:00:00|13615.6|13613.6|13617.7|13615.7|13618.8|13615.8|13613.7|13610.2|303
1650549900000|2022-04-21 14:05:00|13617.8|13615.8|13617.3|13615.3|13618.8|13616.8|13617|13615|198
1650550200000|2022-04-21 14:10:00|13617.2|13615.2|13618.5|13616.5|13618.8|13616.8|13614.9|13612.9|196
1650550500000|2022-04-21 14:15:00|13618.4|13616.4|13616.6|13614.6|13619.3|13616.8|13616|13614|229
1650550800000|2022-04-21 14:20:00|13616.5|13614.5|13616.2|13614.2|13619.3|13615.7|13614.9|13611.6|209
1650551100000|2022-04-21 14:25:00|13616.1|13614.1|13613.6|13611.6|13616.2|13614.2|13612.5|13609.8|203
1650551400000|2022-04-21 14:30:00|13613.4|13611.4|13613.6|13611.6|13615.4|13612.6|13612.9|13610|223
1650551700000|2022-04-21 14:35:00|13613.5|13611.5|13612.6|13610.6|13615.9|13612.6|13612.4|13610.4|186
1650552000000|2022-04-21 14:40:00|13612.7|13610.7|13613.3|13611.3|13613.9|13611.7|13612|13608.8|173
1650552300000|2022-04-21 14:45:00|13613.4|13611.4|13615.8|13613.8|13616.6|13613.8|13612.9|13610.2|248
1650552600000|2022-04-21 14:50:00|13615.7|13613.7|13617.8|13612.8|13619.1|13616.1|13615|13611.8|258
1650552900000|2022-04-21 14:55:00|13617.9|13612.9|13618.8|13616.8|13620.3|13616.8|13612.3|13608.9|339
1650553200000|2022-04-21 15:00:00|13618.7|13616.7|13626|13621|13626.1|13622.5|13618|13614.6|337
1650553500000|2022-04-21 15:05:00|13626.1|13621.1|13621.9|13619.9|13627.2|13623.8|13621|13618.2|226
1650553800000|2022-04-21 15:10:00|13622|13620|13619|13617|13622.1|13620.1|13617.9|13614.6|211
1650554100000|2022-04-21 15:15:00|13618.9|13616.9|13618.7|13616.7|13620.7|13617.1|13617.6|13614.3|160
1650554400000|2022-04-21 15:20:00|13618.6|13616.6|13618.5|13616.5|13621.3|13617.8|13618|13614.6|166
1650554700000|2022-04-21 15:25:00|13618.4|13616.4|13621|13619|13622.8|13619.1|13618|13615.6|211
1650555000000|2022-04-21 15:30:00|13622.5|13617.5|13626.8|13624.8|13629.8|13626.3|13620.9|13617.4|227
1650555300000|2022-04-21 15:35:00|13626.9|13624.9|13628.3|13626.3|13628.7|13626.6|13625.8|13622.3|175
1650555600000|2022-04-21 15:40:00|13628.2|13626.2|13632.3|13630.3|13634.8|13631.2|13628.1|13624.9|217
1650555900000|2022-04-21 15:45:00|13632.2|13630.2|13633.9|13628.9|13634.7|13630.6|13631.3|13627.6|189
1650556200000|2022-04-21 15:50:00|13633.8|13628.8|13635.1|13630.1|13635.5|13632.1|13631.1|13627.4|216
1650556500000|2022-04-21 15:55:00|13635.2|13630.2|13632.9|13630.9|13636.1|13632.8|13631.5|13627.9|144
1650556800000|2022-04-21 16:00:00|13632.8|13630.8|13635.3|13630.3|13637.6|13634.2|13632.8|13629.5|194
1650557100000|2022-04-21 16:05:00|13635.2|13630.2|13634.7|13632.7|13635.6|13632.7|13631.1|13627.8|154
1650557400000|2022-04-21 16:10:00|13634.6|13632.6|13637.8|13635.8|13639.8|13636.9|13634.4|13631.9|156
1650557700000|2022-04-21 16:15:00|13637.7|13635.7|13637.9|13635.9|13639.7|13636.1|13637.2|13633.8|85
1650558000000|2022-04-21 16:20:00|13639.4|13634.4|13640.7|13638.7|13642.1|13638.7|13636.3|13632.9|202
1650558300000|2022-04-21 16:25:00|13640.8|13638.8|13642.4|13640.4|13644|13640.6|13640.4|13636.9|214
1650558600000|2022-04-21 16:30:00|13642.5|13640.5|13638.4|13636.4|13644|13640.5|13637.8|13635.8|156
1650558900000|2022-04-21 16:35:00|13638.3|13636.3|13638|13633|13640.4|13636.9|13636.7|13633|175
1650559200000|2022-04-21 16:40:00|13637.9|13632.9|13638|13636|13639.7|13636.2|13634.4|13631|167
1650559500000|2022-04-21 16:45:00|13638.1|13636.1|13639.4|13637.4|13640.8|13637.6|13637.9|13635.7|132
1650559800000|2022-04-21 16:50:00|13639.5|13637.5|13643.7|13641.7|13644.7|13641.8|13639.4|13637.4|136
1650560100000|2022-04-21 16:55:00|13645.1|13640.1|13646.9|13644.9|13649|13645.5|13643.6|13640|182
1650560400000|2022-04-21 17:00:00|13647.1|13645.1|13648.2|13643.2|13648.8|13645.4|13646.3|13642.1|126
1650560700000|2022-04-21 17:05:00|13648.3|13643.3|13649.3|13644.3|13650.4|13645.9|13646.7|13643.2|137
1650561000000|2022-04-21 17:10:00|13649.2|13644.2|13645.2|13643.2|13649.3|13645.8|13645.1|13641.6|145
1650561300000|2022-04-21 17:15:00|13645.4|13643.4|13647.9|13642.9|13654|13650.3|13644.4|13641.5|291
1650561600000|2022-04-21 17:20:00|13648|13643|13639.9|13634.9|13648.3|13644.6|13637.5|13633|236
1650561900000|2022-04-21 17:25:00|13639.8|13634.8|13639.9|13634.9|13644.4|13641|13638.8|13634.6|173
1650562200000|2022-04-21 17:30:00|13639.8|13634.8|13639|13634|13641.5|13636.5|13635.5|13630.5|165
1650562500000|2022-04-21 17:35:00|13639.1|13634.1|13638.6|13633.6|13641.8|13638|13638.4|13633.4|216
1650562800000|2022-04-21 17:40:00|13638.5|13633.5|13641.2|13636.2|13642|13638.4|13637.1|13632.1|215
1650563100000|2022-04-21 17:45:00|13641.3|13636.3|13639.1|13634.1|13642.9|13639|13638.3|13633.5|175
1650563400000|2022-04-21 17:50:00|13639.2|13634.2|13639.1|13634.1|13641|13636|13638.8|13633.8|141
1650563700000|2022-04-21 17:55:00|13639.3|13634.3|13640.6|13635.6|13640.7|13637.2|13635.7|13632|196
1650564000000|2022-04-21 18:00:00|13640.7|13635.7|13642.9|13637.9|13644.6|13641.1|13639.4|13635.6|116
1650564300000|2022-04-21 18:05:00|13643|13638|13641.8|13639.8|13645.5|13641.3|13639|13635.2|199
1650564600000|2022-04-21 18:10:00|13641.6|13639.6|13644.8|13639.8|13645|13641.4|13641.6|13638.3|137
1650564900000|2022-04-21 18:15:00|13644.7|13639.7|13643.2|13638.2|13644.9|13641.3|13640.6|13637.3|187
1650565200000|2022-04-21 18:20:00|13641.8|13639.8|13642.7|13637.7|13645|13641.6|13638.8|13635|238
1650565500000|2022-04-21 18:25:00|13642.6|13637.6|13641.2|13636.2|13642.6|13638.6|13639.7|13635.5|129
1650565800000|2022-04-21 18:30:00|13641.8|13636.8|13638.6|13633.6|13643.6|13639.5|13637.3|13633.5|174
1650566100000|2022-04-21 18:35:00|13638.5|13633.5|13641.1|13636.1|13641.2|13636.2|13636.1|13632.4|142
1650566400000|2022-04-21 18:40:00|13641.2|13636.2|13640.8|13638.8|13642.8|13639.3|13639.5|13635.2|179
1650566700000|2022-04-21 18:45:00|13640.7|13638.7|13642.8|13637.8|13643|13639.7|13640.4|13636.8|190
1650567000000|2022-04-21 18:50:00|13642.7|13637.7|13640.8|13635.8|13643.1|13639.5|13639.3|13635.6|132
1650567300000|2022-04-21 18:55:00|13640.9|13635.9|13643.2|13638.2|13643.6|13639.6|13639.2|13635.6|158
1650567600000|2022-04-21 19:00:00|13643.3|13638.3|13644.4|13639.4|13646.1|13641.3|13642|13638.2|155
1650567900000|2022-04-21 19:05:00|13644.5|13639.5|13645.2|13640.2|13645.2|13640.2|13641.8|13638.1|143
1650568200000|2022-04-21 19:10:00|13645.1|13640.1|13647.4|13642.4|13647.5|13642.5|13644.9|13639.9|158
1650568500000|2022-04-21 19:15:00|13647.5|13642.5|13644.5|13639.5|13647.5|13642.6|13644.2|13639.2|178
1650568800000|2022-04-21 19:20:00|13644.6|13639.6|13643.3|13638.3|13644.9|13641.1|13642.7|13637.7|157
1650569100000|2022-04-21 19:25:00|13643.4|13638.4|13642.4|13637.4|13645|13640|13641.6|13637.3|181
1650569400000|2022-04-21 19:30:00|13642.3|13637.3|13642.8|13637.8|13643.2|13639.4|13640.8|13636.6|177
1650569700000|2022-04-21 19:35:00|13642.7|13637.7|13643.2|13638.2|13645.2|13641.7|13642|13637|154
1650570000000|2022-04-21 19:40:00|13643.1|13638.1|13642.8|13637.8|13643.6|13638.6|13642.6|13637.6|150
1650570300000|2022-04-21 19:45:00|13642.9|13637.9|13647|13642|13647.7|13642.9|13642.7|13637.7|162
1650570600000|2022-04-21 19:50:00|13647.1|13642.1|13645.4|13640.4|13647.1|13642.1|13644.7|13639.7|159
1650570900000|2022-04-21 19:55:00|13645.3|13640.3|13640.2|13635.2|13647|13642|13639.7|13634.7|235
1650571200000|2022-04-21 20:00:00|13640.3|13635.3|13639.8|13634.8|13640.6|13635.6|13639.2|13634.2|121
1650571500000|2022-04-21 20:05:00|13639.9|13634.9|13640.2|13635.2|13640.8|13636.3|13638.3|13634.7|69
1650571800000|2022-04-21 20:10:00|13640.3|13635.3|13639.8|13634.8|13640.6|13637|13639|13634.6|79
1650572100000|2022-04-21 20:15:00|13639.7|13634.7|13640.4|13635.4|13640.7|13636.6|13638.5|13634.6|115
1650572400000|2022-04-21 20:20:00|13640.5|13635.5|13640.8|13635.8|13641|13636|13640.2|13635.2|102
1650572700000|2022-04-21 20:25:00|13640.7|13635.7|13641.5|13636.5|13641.9|13637.4|13639.4|13635.1|146
1650573000000|2022-04-21 20:30:00|13641.6|13636.6|13641.7|13636.7|13641.9|13636.9|13641.4|13636.4|108
1650573300000|2022-04-21 20:35:00|13641.6|13636.6|13641.6|13636.6|13642|13637|13641.4|13636.4|61
1650573600000|2022-04-21 20:40:00|13641.5|13636.5|13641.9|13636.9|13642|13637|13641.5|13636.5|55
1650573900000|2022-04-21 20:45:00|13642.3|13637.3|13643.6|13638.6|13643.6|13638.6|13641.6|13636.6|103
1650574200000|2022-04-21 20:50:00|13643.5|13638.5|13642.4|13637.4|13644.1|13639.1|13641.8|13636.8|96
1650574500000|2022-04-21 20:55:00|13642.2|13637.2|13646|13630|13649.2|13640.1|13642|13630|358
1650574800000|2022-04-21 21:00:00|13646.4|13630.4|13650.9|13634.9|13651.6|13635.6|13646.4|13630.4|38
1650575100000|2022-04-21 21:05:00|13650.6|13634.6|13649.6|13633.6|13651.1|13635.1|13647.5|13631.5|90
1650575400000|2022-04-21 21:10:00|13649.8|13633.8|13649.6|13633.6|13651.5|13635.5|13647.3|13631.3|214
1650575700000|2022-04-21 21:15:00|13648.6|13632.6|13647.6|13631.6|13650.1|13634.1|13644.4|13628.4|161
1650576000000|2022-04-21 21:20:00|13647.1|13631.1|13648.2|13632.2|13649.5|13633.5|13644.5|13628.5|145
1650576300000|2022-04-21 21:25:00|13644.5|13628.5|13648.9|13632.9|13651.5|13635.5|13644.2|13628.2|326
1650576600000|2022-04-21 21:30:00|13649.5|13633.5|13653|13637|13655.5|13639.5|13648.1|13632.1|568
1650576900000|2022-04-21 21:35:00|13653.1|13637.1|13652.1|13636.1|13656|13640|13649.8|13633.8|470
1650577200000|2022-04-21 21:40:00|13651.5|13635.5|13655|13639|13655.2|13639.2|13647|13631|550
1650577500000|2022-04-21 21:45:00|13654.8|13638.8|13656.3|13640.3|13658.1|13642.1|13650.9|13634.9|485
1650577800000|2022-04-21 21:50:00|13656|13640|13655.3|13639.3|13661|13645|13650.3|13634.3|663
1650578100000|2022-04-21 21:55:00|13655.8|13639.8|13655.5|13639.5|13661.7|13645.7|13651.9|13635.9|449
1650578400000|2022-04-21 22:00:00|13655.9|13639.9|13651.8|13641|13658.9|13645.5|13651.4|13637.2|432
1650578700000|2022-04-21 22:05:00|13651.3|13642.1|13650.4|13639.6|13652.9|13642.9|13647.5|13639.2|268
1650579000000|2022-04-21 22:10:00|13651.6|13639.1|13648.3|13639.9|13652|13642.1|13647|13635.2|321
1650579300000|2022-04-21 22:15:00|13649.3|13639.5|13646|13637.1|13651.7|13643.6|13644.7|13635.8|279
1650579600000|2022-04-21 22:20:00|13646.8|13638.4|13647.6|13642.6|13649.6|13643.6|13645.7|13636.5|251
1650579900000|2022-04-21 22:25:00|13647|13642|13649.7|13642.4|13650.7|13644|13645.3|13639.8|161
1650580200000|2022-04-21 22:30:00|13649.6|13642.5|13650.6|13645.6|13653.9|13646.6|13648.6|13640.7|193
1650580500000|2022-04-21 22:35:00|13650.5|13645.5|13653|13645.4|13653.5|13646.6|13650.3|13643.3|134
1650580800000|2022-04-21 22:40:00|13651.6|13646.6|13650.8|13645.8|13654.3|13646.6|13649.7|13643.1|122
1650581100000|2022-04-21 22:45:00|13650.5|13645.5|13651.5|13646.5|13655.4|13646.5|13650.4|13641.5|132
1650581400000|2022-04-21 22:50:00|13651.4|13646.4|13650.5|13645.5|13653.7|13646.4|13650.2|13642.7|153
1650581700000|2022-04-21 22:55:00|13650.4|13645.4|13651.7|13643.8|13653.1|13645.7|13650.1|13642.1|141
1650582000000|2022-04-21 23:00:00|13650.9|13644.6|13650.6|13645.6|13651.3|13645.9|13650|13644.3|112
1650582300000|2022-04-21 23:05:00|13650.7|13645.7|13652.2|13647.2|13652.6|13647.6|13650.4|13645.4|137
1650582600000|2022-04-21 23:10:00|13652.3|13647.3|13652.2|13647.2|13652.4|13647.4|13651.5|13646.5|86
1650582900000|2022-04-21 23:15:00|13652.3|13647.3|13651.9|13646.9|13652.3|13648|13649.8|13646.3|200
1650583200000|2022-04-21 23:20:00|13651.8|13646.8|13651|13646|13652.3|13647.3|13650.9|13645.9|203
1650583500000|2022-04-21 23:25:00|13651.1|13646.1|13652.8|13647.8|13653.6|13648.6|13649.5|13644.5|201
1650583800000|2022-04-21 23:30:00|13652.9|13647.9|13651.4|13646.4|13653.6|13648.6|13650.5|13646|200
1650584100000|2022-04-21 23:35:00|13651.3|13646.3|13652.1|13647.1|13652.2|13648.2|13649.9|13646.2|113
1650584400000|2022-04-21 23:40:00|13652|13647|13651.9|13646.9|13652.2|13648.8|13650.1|13646.5|89
1650584700000|2022-04-21 23:45:00|13651.8|13646.8|13651.6|13646.6|13652|13648.4|13650.1|13646.2|95
1650585000000|2022-04-21 23:50:00|13651.5|13646.5|13653.4|13648.4|13654|13650.4|13650|13646.5|121
1650585300000|2022-04-21 23:55:00|13653.3|13648.3|13653.6|13648.6|13655|13651.4|13651.7|13648.2|109
1650585600000|2022-04-22 00:00:00|13653.7|13648.7|13650.2|13648.2|13655.8|13652.2|13649.9|13646.7|204
1650585900000|2022-04-22 00:05:00|13649.9|13647.9|13647.3|13645.3|13651.2|13647.9|13645.9|13643.1|265
1650586200000|2022-04-22 00:10:00|13647.4|13645.4|13646.9|13644.9|13650.2|13647.8|13646.9|13643.5|128
1650586500000|2022-04-22 00:15:00|13647|13645|13646.5|13644.5|13648.3|13645.4|13645.4|13642.4|176
1650586800000|2022-04-22 00:20:00|13646.6|13644.6|13645.2|13643.2|13648.4|13645.1|13644.2|13641.1|118
1650587100000|2022-04-22 00:25:00|13645.3|13643.3|13645.7|13643.7|13647.9|13644.4|13645.3|13641.8|109
1650587400000|2022-04-22 00:30:00|13645.8|13643.8|13643.8|13641.8|13647.6|13644.4|13641.9|13638.4|168
1650587700000|2022-04-22 00:35:00|13643.9|13641.9|13648|13646|13648.8|13646.8|13643.6|13641.6|111
1650588000000|2022-04-22 00:40:00|13648.1|13646.1|13649.5|13647.5|13651.5|13648.6|13647.5|13644.4|192
1650588300000|2022-04-22 00:45:00|13649.6|13647.6|13650|13648|13651.4|13648.2|13648.6|13645.1|124
1650588600000|2022-04-22 00:50:00|13650.1|13648.1|13655.2|13650.2|13655.6|13651.9|13649.9|13646.3|231
1650588900000|2022-04-22 00:55:00|13655.7|13650.7|13648.5|13643.5|13657|13652|13647.1|13643.5|219
1650589200000|2022-04-22 01:00:00|13646.9|13644.9|13651.3|13649.3|13652.5|13649.3|13644.9|13641.5|244
1650589500000|2022-04-22 01:05:00|13651.5|13649.5|13649.9|13647.9|13651.5|13649.5|13649.8|13646.4|138
1650589800000|2022-04-22 01:10:00|13649.8|13647.8|13645.6|13640.6|13649.8|13647.8|13643.6|13640.1|280
1650590100000|2022-04-22 01:15:00|13645.7|13640.7|13643.1|13641.1|13646.1|13642.4|13639.5|13636.6|267
1650590400000|2022-04-22 01:20:00|13642.9|13640.9|13641.8|13639.8|13645.5|13642.5|13641.1|13637.6|235
1650590700000|2022-04-22 01:25:00|13641.9|13639.9|13646.4|13644.4|13647.6|13644.6|13640.3|13636.8|259
1650591000000|2022-04-22 01:30:00|13646.3|13644.3|13645|13643|13648.4|13645.5|13644.2|13641.6|221
1650591300000|2022-04-22 01:35:00|13645.1|13643.1|13649.2|13647.2|13651.1|13647.6|13643.2|13641.2|289
1650591600000|2022-04-22 01:40:00|13649.3|13647.3|13653.5|13648.5|13653.5|13650.4|13649.1|13645.6|224
1650591900000|2022-04-22 01:45:00|13651.8|13649.8|13650.2|13648.2|13655|13652.5|13649.5|13647.5|307
1650592200000|2022-04-22 01:50:00|13651.9|13646.9|13649.5|13647.5|13651.9|13649.1|13648.7|13646.4|278
1650592500000|2022-04-22 01:55:00|13649.6|13647.6|13650.3|13648.3|13653.1|13649.7|13649.3|13645.7|238
1650592800000|2022-04-22 02:00:00|13650.2|13648.2|13649.2|13647.2|13653.6|13651.1|13649.1|13646.1|353
1650593100000|2022-04-22 02:05:00|13649.3|13647.3|13649.2|13647.2|13651.3|13648.9|13649|13646.3|186
1650593400000|2022-04-22 02:10:00|13649.3|13647.3|13650.1|13648.1|13650.8|13648.8|13649.2|13647.2|166
1650593700000|2022-04-22 02:15:00|13650|13648|13650.2|13648.2|13650.4|13648.4|13649.3|13647.3|161
1650594000000|2022-04-22 02:20:00|13650.3|13648.3|13651.4|13649.4|13652|13650|13650.1|13648.1|159
1650594300000|2022-04-22 02:25:00|13651.3|13649.3|13645.1|13643.1|13651.6|13649.5|13645|13643|248
1650594600000|2022-04-22 02:30:00|13645.2|13643.2|13646.9|13644.9|13648.5|13646.1|13645.1|13643.1|238
1650594900000|2022-04-22 02:35:00|13646.8|13644.8|13646.7|13641.7|13647.5|13645|13642.6|13640.6|236
1650595200000|2022-04-22 02:40:00|13646.6|13641.6|13647.2|13642.2|13650|13646.5|13645.2|13641.4|284
1650595500000|2022-04-22 02:45:00|13645.8|13643.8|13648.4|13643.4|13650.3|13646.9|13645.1|13641.7|268
1650595800000|2022-04-22 02:50:00|13648.3|13643.3|13644.6|13642.6|13649.3|13646.2|13644.2|13641|241
1650596100000|2022-04-22 02:55:00|13644.5|13642.5|13646.1|13644.1|13647.8|13644.9|13644.3|13642.2|212
1650596400000|2022-04-22 03:00:00|13646.2|13644.2|13657.1|13652.1|13661.8|13657.4|13646|13644|416
1650596700000|2022-04-22 03:05:00|13655.7|13653.7|13652.6|13650.6|13656.9|13653.7|13651.4|13648.2|370
1650597000000|2022-04-22 03:10:00|13652.7|13650.7|13649.8|13647.8|13655.1|13651.7|13648.4|13646.1|272
1650597300000|2022-04-22 03:15:00|13649.9|13647.9|13646.7|13644.7|13650.1|13647.9|13645.9|13642.5|307
1650597600000|2022-04-22 03:20:00|13646.8|13644.8|13646|13644|13648.9|13646|13645.7|13642.2|219
1650597900000|2022-04-22 03:25:00|13645.9|13643.9|13640.4|13638.4|13646.4|13644.4|13636.8|13633.4|351
1650598200000|2022-04-22 03:30:00|13640.5|13638.5|13641.1|13639.1|13642.4|13639.5|13639.1|13637.1|184
1650598500000|2022-04-22 03:35:00|13641|13639|13641.3|13639.3|13642.9|13639.5|13637.9|13635|162
1650598800000|2022-04-22 03:40:00|13641.2|13639.2|13643.4|13641.4|13645.4|13642|13640.8|13637.4|208
1650599100000|2022-04-22 03:45:00|13643.3|13641.3|13644.6|13642.6|13648.1|13644.7|13642.4|13639.1|231
1650599400000|2022-04-22 03:50:00|13644.5|13642.5|13645.3|13643.3|13648.9|13645.6|13644.3|13641.6|176
1650599700000|2022-04-22 03:55:00|13645.1|13643.1|13642.5|13640.5|13646.2|13643.3|13642.5|13639.3|144
1650600000000|2022-04-22 04:00:00|13642.6|13640.6|13643.1|13641.1|13645.7|13642.4|13642.4|13639.2|136
1650600300000|2022-04-22 04:05:00|13643|13641|13640.3|13638.3|13643.8|13641.1|13637.8|13634.3|191
1650600600000|2022-04-22 04:10:00|13640.4|13638.4|13644.1|13639.1|13644.2|13640.6|13640.2|13636.8|163
1650600900000|2022-04-22 04:15:00|13644.2|13639.2|13640.3|13638.3|13644.3|13640.7|13639.7|13636.6|186
1650601200000|2022-04-22 04:20:00|13640.2|13638.2|13636|13631|13641.6|13638.4|13631.7|13628.2|381
1650601500000|2022-04-22 04:25:00|13636.2|13631.2|13636|13634|13639|13635.5|13633.9|13630.5|247
1650601800000|2022-04-22 04:30:00|13636.1|13634.1|13636.5|13634.5|13639.8|13636.5|13636|13633.1|162
1650602100000|2022-04-22 04:35:00|13636.6|13634.6|13635.3|13633.3|13638.7|13635.3|13633.5|13631.5|130
1650602400000|2022-04-22 04:40:00|13635.2|13633.2|13636|13634|13639.6|13636.4|13635.2|13631.8|159
1650602700000|2022-04-22 04:45:00|13636.1|13634.1|13634.6|13632.6|13638|13634.5|13634.5|13631.1|113
1650603000000|2022-04-22 04:50:00|13634.5|13632.5|13634.4|13632.4|13635.8|13632.8|13633.5|13630.3|186
1650603300000|2022-04-22 04:55:00|13634.3|13632.3|13633.8|13631.8|13635.7|13632.9|13633.8|13630.6|123
1650603600000|2022-04-22 05:00:00|13633.9|13631.9|13629.7|13624.7|13633.9|13631.9|13627.2|13624.7|210
1650603900000|2022-04-22 05:05:00|13628|13626|13623.6|13621.6|13629.1|13626.1|13622.5|13619.7|243
1650604200000|2022-04-22 05:10:00|13623.7|13621.7|13628|13626|13628.1|13626.1|13623.2|13621.2|125
1650604500000|2022-04-22 05:15:00|13627.9|13625.9|13627.9|13625.9|13629.9|13626.5|13625.4|13622.7|289
1650604800000|2022-04-22 05:20:00|13627.8|13625.8|13631.9|13629.9|13633.8|13630.7|13627.4|13623.9|261
1650605100000|2022-04-22 05:25:00|13632|13630|13634.5|13632.5|13634.9|13632.7|13631.6|13628.4|254
1650605400000|2022-04-22 05:30:00|13634.6|13632.6|13633.6|13631.6|13637.7|13634.5|13633.5|13630.5|245
1650605700000|2022-04-22 05:35:00|13633.4|13631.4|13628.5|13626.5|13635.1|13631.8|13628.4|13625.7|233
1650606000000|2022-04-22 05:40:00|13628.6|13626.6|13627.7|13625.7|13630|13627|13627.3|13624.9|195
1650606300000|2022-04-22 05:45:00|13627.6|13625.6|13632.8|13630.8|13633.1|13630.8|13627|13625|242
1650606600000|2022-04-22 05:50:00|13632.9|13630.9|13629.5|13627.5|13633|13631|13628.8|13625.6|267
1650606900000|2022-04-22 05:55:00|13629.6|13627.6|13630|13628|13632.1|13630.1|13628.6|13625.9|286
1650607200000|2022-04-22 06:00:00|13630.1|13628.1|13629|13624|13634.4|13630.6|13626|13623|351
1650607500000|2022-04-22 06:05:00|13627.5|13625.5|13627.6|13625.6|13630.6|13628.6|13625.1|13623.1|344
1650607800000|2022-04-22 06:10:00|13627.7|13625.7|13628.8|13626.8|13630.2|13626.8|13625.3|13622.1|277
1650608100000|2022-04-22 06:15:00|13628.7|13626.7|13630.9|13628.9|13632.8|13629.8|13628.7|13626.4|268
1650608400000|2022-04-22 06:20:00|13631|13629|13633|13631|13635.1|13633.1|13630.6|13628.6|276
1650608700000|2022-04-22 06:25:00|13632.9|13630.9|13634.4|13632.4|13637.5|13634.4|13632.8|13630.8|265
1650609000000|2022-04-22 06:30:00|13634.3|13632.3|13637.3|13635.3|13637.6|13635.6|13633.6|13631.6|232
1650609300000|2022-04-22 06:35:00|13637.4|13635.4|13636.6|13634.6|13639.4|13636.4|13634.8|13631.5|291
1650609600000|2022-04-22 06:40:00|13636.7|13634.7|13638|13636|13639|13637|13636.4|13633.5|267
1650609900000|2022-04-22 06:45:00|13637.9|13635.9|13639.5|13637.5|13641.2|13637.7|13637.3|13635|248
1650610200000|2022-04-22 06:50:00|13639.6|13637.6|13642.8|13637.8|13644.8|13641.2|13639.1|13637.1|292
1650610500000|2022-04-22 06:55:00|13642.7|13637.7|13640.8|13638.8|13642.7|13639.5|13639.9|13636.2|276
1650610800000|2022-04-22 07:00:00|13640.9|13638.9|13641.3|13639.3|13644.6|13641.3|13640.1|13636.5|348
1650611100000|2022-04-22 07:05:00|13642.3|13640.3|13649.9|13647.9|13652.7|13649.2|13642.1|13638.5|370
1650611400000|2022-04-22 07:10:00|13650|13648|13649.9|13647.9|13650.6|13648.6|13648.4|13646.4|281
1650611700000|2022-04-22 07:15:00|13650.1|13648.1|13648.4|13646.4|13650.9|13648.1|13646.9|13643.7|386
1650612000000|2022-04-22 07:20:00|13648.3|13646.3|13646.9|13644.9|13649.9|13647.9|13645.8|13642.3|400
1650612300000|2022-04-22 07:25:00|13646.7|13644.7|13650.3|13648.3|13651.9|13648.6|13646.6|13643.1|247
1650612600000|2022-04-22 07:30:00|13650.4|13648.4|13649|13647|13654.6|13650.8|13648.8|13646.7|280
1650612900000|2022-04-22 07:35:00|13648.9|13646.9|13649.4|13647.4|13652.3|13649.2|13648.7|13645.7|249
1650613200000|2022-04-22 07:40:00|13649.6|13647.6|13647.9|13645.9|13651.5|13647.9|13647.3|13644.3|269
1650613500000|2022-04-22 07:45:00|13647.8|13645.8|13646.3|13644.3|13650.3|13646.9|13644.9|13641.3|295
1650613800000|2022-04-22 07:50:00|13646.2|13644.2|13645.6|13643.6|13648.6|13645.6|13645|13641.5|351
1650614100000|2022-04-22 07:55:00|13645.7|13643.7|13646.7|13644.7|13647.8|13644.9|13644.1|13641.4|237
1650614400000|2022-04-22 08:00:00|13646.6|13644.6|13650.2|13645.2|13653.4|13649.6|13646.6|13644.1|398
1650614700000|2022-04-22 08:05:00|13650.3|13645.3|13651.9|13649.9|13652.4|13650.1|13648.6|13645.2|365
1650615000000|2022-04-22 08:10:00|13652|13650|13655.6|13653.6|13659.1|13655.6|13651.8|13649.8|331
1650615300000|2022-04-22 08:15:00|13655.5|13653.5|13655.9|13653.9|13657.4|13654.2|13653.1|13649.2|295
1650615600000|2022-04-22 08:20:00|13655.8|13653.8|13660.2|13658.2|13662.4|13659|13654.4|13651.1|222
1650615900000|2022-04-22 08:25:00|13660.3|13658.3|13666.4|13661.4|13666.6|13662.9|13657.5|13654.1|408
1650616200000|2022-04-22 08:30:00|13666.3|13661.3|13668|13666|13670.9|13667.4|13661.9|13659.9|355
1650616500000|2022-04-22 08:35:00|13668.1|13666.1|13664.4|13659.4|13669.6|13666.2|13662.1|13659.3|357
1650616800000|2022-04-22 08:40:00|13664.5|13659.5|13664.1|13662.1|13666.2|13662.9|13662.6|13659.5|264
1650617100000|2022-04-22 08:45:00|13664|13662|13660|13658|13665|13662.3|13660|13658|231
1650617400000|2022-04-22 08:50:00|13660.1|13658.1|13662.1|13660.1|13664|13660.5|13658.8|13655.5|319
1650617700000|2022-04-22 08:55:00|13662|13660|13664.7|13662.7|13665.1|13662.7|13660.6|13657.3|295
1650618000000|2022-04-22 09:00:00|13664.6|13662.6|13661.8|13659.8|13669.2|13666.5|13661.2|13658.1|306
1650618300000|2022-04-22 09:05:00|13661.7|13659.7|13666.4|13664.4|13666.6|13664.6|13661.7|13659.7|221
1650618600000|2022-04-22 09:10:00|13666.3|13664.3|13664.9|13662.9|13667.4|13664.4|13664.1|13660.8|256
1650618900000|2022-04-22 09:15:00|13665|13663|13663.1|13661.1|13665.9|13663|13662.1|13658.8|253
1650619200000|2022-04-22 09:20:00|13663.2|13661.2|13662.3|13660.3|13664.7|13661.9|13662.3|13659.7|135
1650619500000|2022-04-22 09:25:00|13662.4|13660.4|13663.5|13661.5|13663.9|13661.7|13660.4|13657.5|316
1650619800000|2022-04-22 09:30:00|13663.4|13661.4|13667.3|13665.3|13668.3|13665.4|13662.8|13659.3|312
1650620100000|2022-04-22 09:35:00|13667.4|13665.4|13668.3|13666.3|13671|13667.6|13666.9|13663.6|260
1650620400000|2022-04-22 09:40:00|13668.2|13666.2|13665.9|13663.9|13668.7|13666.2|13665.5|13662.6|254
1650620700000|2022-04-22 09:45:00|13666|13664|13668.1|13666.1|13668.4|13666.4|13665.9|13663.9|162
1650621000000|2022-04-22 09:50:00|13668.2|13666.2|13667.2|13665.2|13670.4|13667.4|13666.8|13664.2|308
1650621300000|2022-04-22 09:55:00|13667.1|13665.1|13667|13665|13667.8|13665.7|13664.9|13662.5|205
1650621600000|2022-04-22 10:00:00|13667.2|13665.2|13669.7|13667.7|13670|13668|13665.3|13663.3|306
1650621900000|2022-04-22 10:05:00|13669.8|13667.8|13672.6|13670.6|13673.6|13671.6|13669.4|13667.4|181
1650622200000|2022-04-22 10:10:00|13672.5|13670.5|13675.9|13673.9|13676.4|13674.4|13672.5|13670.5|234
1650622500000|2022-04-22 10:15:00|13675.8|13673.8|13674.4|13672.4|13676.5|13674.2|13673.6|13670.7|231
1650622800000|2022-04-22 10:20:00|13674.5|13672.5|13672.8|13670.8|13676.2|13672.9|13672.5|13670.3|275
1650623100000|2022-04-22 10:25:00|13672.7|13670.7|13672.3|13670.3|13672.8|13670.8|13670.1|13667|238
1650623400000|2022-04-22 10:30:00|13672.4|13670.4|13669.7|13667.7|13673.4|13670.7|13668.3|13664.6|301
1650623700000|2022-04-22 10:35:00|13669.6|13667.6|13669.1|13667.1|13671.9|13668.5|13668|13664.6|195
1650624000000|2022-04-22 10:40:00|13669|13667|13663.8|13661.8|13670.2|13667.1|13663.6|13661.6|183
1650624300000|2022-04-22 10:45:00|13663.7|13661.7|13666.1|13664.1|13667.3|13664.4|13662.7|13659.6|220
1650624600000|2022-04-22 10:50:00|13666.3|13664.3|13665.1|13663.1|13666.4|13664.4|13664.1|13662.1|225
1650624900000|2022-04-22 10:55:00|13665|13663|13662.4|13657.4|13668.3|13665|13660.2|13656.6|390
1650625200000|2022-04-22 11:00:00|13662.5|13657.5|13658.5|13656.5|13662.5|13658.9|13657.1|13653.4|241
1650625500000|2022-04-22 11:05:00|13659.1|13657.1|13657|13655|13660.4|13657.5|13656.5|13653.3|166
1650625800000|2022-04-22 11:10:00|13656.9|13654.9|13661.4|13659.4|13661.4|13659.4|13656.5|13654.1|256
1650626100000|2022-04-22 11:15:00|13661.5|13659.5|13660.2|13655.2|13663.9|13661.4|13658.1|13654.8|273
1650626400000|2022-04-22 11:20:00|13660.1|13655.1|13658.5|13656.5|13661.6|13658.4|13657.7|13654.9|227
1650626700000|2022-04-22 11:25:00|13658.4|13656.4|13658.7|13656.7|13660.2|13657.3|13656.7|13654.5|155
1650627000000|2022-04-22 11:30:00|13658.6|13656.6|13659.2|13657.2|13660.7|13657.6|13658.6|13655.1|149
1650627300000|2022-04-22 11:35:00|13659.1|13657.1|13659.9|13657.9|13661.4|13658|13658.7|13656.4|141
1650627600000|2022-04-22 11:40:00|13659.8|13657.8|13658.6|13656.6|13660.9|13658.1|13658.5|13655.8|115
1650627900000|2022-04-22 11:45:00|13658.5|13656.5|13659.1|13657.1|13661|13658.8|13658.5|13655.6|191
1650628200000|2022-04-22 11:50:00|13659.2|13657.2|13662.1|13660.1|13662.1|13660.1|13658.5|13655.1|215
1650628500000|2022-04-22 11:55:00|13662|13660|13661.2|13659.2|13663.9|13661.2|13660.6|13657.1|231
1650628800000|2022-04-22 12:00:00|13661.1|13659.1|13662.9|13660.9|13664.4|13661.4|13660.9|13658.1|243
1650629100000|2022-04-22 12:05:00|13663|13661|13665.9|13660.9|13667.2|13664.3|13662.9|13660|210
1650629400000|2022-04-22 12:10:00|13664.6|13662.6|13668.2|13666.2|13669|13666.3|13664.6|13661|215
1650629700000|2022-04-22 12:15:00|13668.1|13666.1|13667.1|13665.1|13670.1|13666.9|13665.4|13661.8|310
1650630000000|2022-04-22 12:20:00|13667.2|13665.2|13665.3|13663.3|13669.4|13666.1|13664.6|13661.4|225
1650630300000|2022-04-22 12:25:00|13665.4|13663.4|13668|13666|13669.4|13666.1|13665.1|13662|207
1650630600000|2022-04-22 12:30:00|13667.9|13665.9|13669.7|13667.7|13671.1|13667.9|13667.5|13664.1|234
1650630900000|2022-04-22 12:35:00|13669.6|13667.6|13665|13663|13670.1|13667.6|13664.3|13660.7|249
1650631200000|2022-04-22 12:40:00|13664.9|13662.9|13667.3|13665.3|13667.3|13665.3|13664.4|13661.1|266
1650631500000|2022-04-22 12:45:00|13667.4|13665.4|13667.6|13665.6|13668.6|13666.6|13667|13665|217
1650631800000|2022-04-22 12:50:00|13667.8|13665.8|13675.7|13670.7|13676.3|13672.7|13667.8|13665.8|264
1650632100000|2022-04-22 12:55:00|13675.5|13670.5|13674.4|13672.4|13676.4|13673.3|13673.7|13670.5|265
1650632400000|2022-04-22 13:00:00|13674.3|13672.3|13673.9|13671.9|13675.9|13672.9|13673.4|13670.8|217
1650632700000|2022-04-22 13:05:00|13674|13672|13671.5|13666.5|13674.8|13672.2|13669.4|13665.3|309
1650633000000|2022-04-22 13:10:00|13671.4|13666.4|13676|13674|13676.3|13674.3|13669.8|13666.4|281
1650633300000|2022-04-22 13:15:00|13676.1|13674.1|13679.5|13677.5|13681.1|13677.8|13676.1|13674.1|238
1650633600000|2022-04-22 13:20:00|13679.6|13677.6|13678.3|13676.3|13680.9|13677.6|13677.4|13674.5|214
1650633900000|2022-04-22 13:25:00|13678.1|13676.1|13679.7|13677.7|13680.5|13678|13678.1|13674.5|196
1650634200000|2022-04-22 13:30:00|13679.6|13677.6|13687.3|13685.3|13688.3|13685.6|13679.2|13677.2|320
1650634500000|2022-04-22 13:35:00|13687.5|13685.5|13694.1|13692.1|13697.2|13694.4|13687.5|13684.2|274
1650634800000|2022-04-22 13:40:00|13694.3|13692.3|13696.4|13691.4|13698.5|13694.7|13693.1|13690.3|247
1650635100000|2022-04-22 13:45:00|13696.5|13691.5|13688|13686|13696.9|13691.9|13688|13684.4|320
1650635400000|2022-04-22 13:50:00|13687.9|13685.9|13686.5|13684.5|13688.6|13686.4|13685.6|13682.7|155
1650635700000|2022-04-22 13:55:00|13688.9|13683.9|13695|13690|13695.9|13691.9|13687.4|13683.8|367
1650636000000|2022-04-22 14:00:00|13694.9|13689.9|13693.2|13688.2|13696.9|13693.2|13691|13687.3|277
1650636300000|2022-04-22 14:05:00|13691.4|13689.4|13692|13690|13693.4|13690.3|13690.5|13686.6|223
1650636600000|2022-04-22 14:10:00|13691.9|13689.9|13694.7|13692.7|13697.3|13694|13691.6|13689.6|217
1650636900000|2022-04-22 14:15:00|13694.8|13692.8|13692.9|13690.9|13696.8|13693.2|13692.2|13688.9|224
1650637200000|2022-04-22 14:20:00|13693|13691|13692.5|13690.5|13697|13693.4|13692.4|13689|249
1650637500000|2022-04-22 14:25:00|13692.6|13690.6|13694.1|13692.1|13696|13692.3|13692.4|13689.2|234
1650637800000|2022-04-22 14:30:00|13693.9|13691.9|13698|13693|13699|13695.7|13693.4|13689.9|272
1650638100000|2022-04-22 14:35:00|13697.9|13692.9|13699|13697|13700.5|13697.1|13695.9|13691.6|322
1650638400000|2022-04-22 14:40:00|13699.9|13697.9|13700.1|13698.1|13702|13698.4|13699.2|13695.7|250
1650638700000|2022-04-22 14:45:00|13700|13698|13700.6|13695.6|13700.7|13698|13697.8|13694.5|166
1650639000000|2022-04-22 14:50:00|13699.1|13697.1|13700.8|13698.8|13701.7|13698.8|13698.7|13695.3|199
1650639300000|2022-04-22 14:55:00|13700.9|13698.9|13699|13697|13701.2|13698.9|13698|13695.1|230
1650639600000|2022-04-22 15:00:00|13698.9|13696.9|13703.9|13698.9|13704|13700.2|13698.8|13696.1|184
1650639900000|2022-04-22 15:05:00|13704|13699|13701.8|13699.8|13704.3|13700.8|13701.5|13698.2|159
1650640200000|2022-04-22 15:10:00|13701.7|13699.7|13709.9|13704.9|13711.8|13707.9|13701.7|13698.2|223
1650640500000|2022-04-22 15:15:00|13710.3|13708.3|13715.6|13710.6|13715.9|13712.2|13707.7|13702.9|368
1650640800000|2022-04-22 15:20:00|13715.5|13710.5|13708.6|13706.6|13715.6|13711.8|13707.5|13703.8|225
1650641100000|2022-04-22 15:25:00|13708|13706|13705.1|13700.1|13709.6|13706.2|13703.5|13700.1|166
1650641400000|2022-04-22 15:30:00|13705.2|13700.2|13703.7|13701.7|13705.5|13701.8|13701|13697.3|242
1650641700000|2022-04-22 15:35:00|13703.6|13701.6|13707|13702|13707.7|13704.1|13703.1|13699.4|178
1650642000000|2022-04-22 15:40:00|13705.3|13703.3|13706.7|13704.7|13707.6|13704.8|13703.8|13700.5|212
1650642300000|2022-04-22 15:45:00|13706.6|13704.6|13708.1|13703.1|13708.2|13704.9|13705.1|13701.5|180
1650642600000|2022-04-22 15:50:00|13708.2|13703.2|13708.3|13703.3|13709.5|13706.4|13705.6|13701.8|215
1650642900000|2022-04-22 15:55:00|13708.4|13703.4|13706.8|13701.8|13709.4|13706.4|13706|13701.7|164
1650643200000|2022-04-22 16:00:00|13706.7|13701.7|13706.8|13701.8|13707|13703.3|13703.4|13699.7|182
1650643500000|2022-04-22 16:05:00|13706.9|13701.9|13707.5|13702.5|13707.5|13703.2|13704.9|13701.2|121
1650643800000|2022-04-22 16:10:00|13707.3|13702.3|13708.9|13703.9|13709.4|13705.5|13705.6|13702.2|109
1650644100000|2022-04-22 16:15:00|13707.5|13705.5|13711.9|13706.9|13711.9|13707.9|13707.3|13703.8|55
1650644400000|2022-04-22 16:20:00|13711.8|13706.8|13710.6|13708.6|13712.4|13709.1|13710|13706.8|94
1650644700000|2022-04-22 16:25:00|13710.5|13708.5|13710|13708|13711.8|13708.6|13709.9|13706.3|94
1650645000000|2022-04-22 16:30:00|13709.9|13707.9|13706.4|13704.4|13711.6|13709|13706.2|13702.7|135
1650645300000|2022-04-22 16:35:00|13706.3|13704.3|13706.9|13701.9|13706.9|13704.5|13702.3|13698.8|161
1650645600000|2022-04-22 16:40:00|13706.8|13701.8|13706.8|13701.8|13707.4|13703.8|13705.2|13701.7|94
1650645900000|2022-04-22 16:45:00|13706.9|13701.9|13705.9|13703.9|13707.6|13704.1|13705.3|13701.7|89
1650646200000|2022-04-22 16:50:00|13705.8|13703.8|13713.1|13708.1|13713.1|13709.7|13705.7|13702.2|151
1650646500000|2022-04-22 16:55:00|13713|13708|13713.6|13711.6|13715.1|13711.8|13711.1|13707.5|150
1650646800000|2022-04-22 17:00:00|13713.7|13711.7|13714.3|13709.3|13715.7|13712.6|13713.2|13709.2|148
1650647100000|2022-04-22 17:05:00|13714.4|13709.4|13713.5|13711.5|13715.2|13711.7|13712.6|13709|154
1650647400000|2022-04-22 17:10:00|13714.9|13709.9|13715.7|13710.7|13716|13712.5|13713.9|13709.8|146
1650647700000|2022-04-22 17:15:00|13715.6|13710.6|13714.8|13709.8|13716.9|13711.9|13714.7|13709.7|133
1650648000000|2022-04-22 17:20:00|13714.7|13709.7|13716.2|13711.2|13716.4|13711.8|13712.9|13709.5|82
1650648300000|2022-04-22 17:25:00|13716.1|13711.1|13714.5|13712.5|13716.5|13712.8|13714.5|13711.1|81
1650648600000|2022-04-22 17:30:00|13714.4|13712.4|13714|13712|13715.6|13712.5|13713.9|13710.4|43
1650648900000|2022-04-22 17:35:00|13715.4|13710.4|13710.3|13708.3|13715.5|13712|13708.8|13705.3|114
1650649200000|2022-04-22 17:40:00|13710.4|13708.4|13710.7|13708.7|13712|13708.8|13710.1|13706.6|67
1650649500000|2022-04-22 17:45:00|13710.8|13708.8|13710.7|13708.7|13712.3|13708.9|13710.5|13707.1|86
1650649800000|2022-04-22 17:50:00|13710.8|13708.8|13710.9|13708.9|13713|13709.5|13710.7|13706.3|134
1650650100000|2022-04-22 17:55:00|13711.3|13709.3|13710.9|13708.9|13715.6|13712.3|13710.9|13707.9|152
1650650400000|2022-04-22 18:00:00|13710.8|13708.8|13710.8|13705.8|13713.2|13709.7|13709.7|13705.7|203
1650650700000|2022-04-22 18:05:00|13710.7|13705.7|13708.8|13706.8|13712.3|13709|13706.6|13703.2|221
1650651000000|2022-04-22 18:10:00|13708.9|13706.9|13710.9|13708.9|13712.4|13709|13708.4|13705|172
1650651300000|2022-04-22 18:15:00|13710.8|13708.8|13708.5|13703.5|13712.5|13709|13707.1|13703.5|147
1650651600000|2022-04-22 18:20:00|13707|13705|13711.5|13706.5|13711.5|13708.1|13706.9|13703.6|176
1650651900000|2022-04-22 18:25:00|13711.8|13706.8|13711.3|13709.3|13713.6|13710.2|13710.2|13706.8|80
1650652200000|2022-04-22 18:30:00|13712.8|13707.8|13714.8|13709.8|13716|13712.2|13711.4|13707.6|126
1650652500000|2022-04-22 18:35:00|13715|13710|13714|13712|13716.8|13713.5|13713.8|13709.9|108
1650652800000|2022-04-22 18:40:00|13713.9|13711.9|13713.3|13708.3|13715.5|13712.1|13711.7|13708|162
1650653100000|2022-04-22 18:45:00|13713.2|13708.2|13714.6|13709.6|13714.7|13711.4|13711.6|13708.1|140
1650653400000|2022-04-22 18:50:00|13714.5|13709.5|13717.4|13715.4|13718.9|13715.5|13713.2|13709.5|181
1650653700000|2022-04-22 18:55:00|13719.1|13714.1|13721.5|13716.5|13722.1|13718.3|13717.5|13714|201
1650654000000|2022-04-22 19:00:00|13721.4|13716.4|13719.5|13714.5|13721.8|13717.2|13718.8|13713.8|287
1650654300000|2022-04-22 19:05:00|13719.6|13714.6|13719.3|13714.3|13720.6|13715.6|13718.4|13713.4|182
1650654600000|2022-04-22 19:10:00|13719.4|13714.4|13717.5|13712.5|13719.5|13714.5|13717.2|13712.2|164
1650654900000|2022-04-22 19:15:00|13717.6|13712.6|13714.9|13709.9|13718.2|13713.2|13714.6|13709.6|138
1650655200000|2022-04-22 19:20:00|13715|13710|13717|13712|13717.4|13713.2|13713.9|13708.9|198
1650655500000|2022-04-22 19:25:00|13716.9|13711.9|13716.3|13711.3|13717.1|13712.1|13714.6|13709.6|192
1650655800000|2022-04-22 19:30:00|13716.4|13711.4|13712.7|13707.7|13716.5|13711.5|13711.4|13706.4|172
1650656100000|2022-04-22 19:35:00|13712.8|13707.8|13711.3|13706.3|13712.8|13707.8|13711.3|13706.3|160
1650656400000|2022-04-22 19:40:00|13711.5|13706.5|13711.8|13706.8|13712|13707|13710.6|13705.6|178
1650656700000|2022-04-22 19:45:00|13711.7|13706.7|13713.7|13708.7|13713.8|13710.1|13711.5|13706.5|135
1650657000000|2022-04-22 19:50:00|13713.6|13708.6|13714.8|13709.8|13717.4|13713.8|13712.9|13708.4|209
1650657300000|2022-04-22 19:55:00|13714.9|13709.9|13717.6|13712.6|13718.2|13713.2|13712.4|13708.6|205
1650657600000|2022-04-22 20:00:00|13717.7|13712.7|13716.4|13711.4|13717.7|13712.7|13714.5|13709.5|110
1650657900000|2022-04-22 20:05:00|13716.3|13711.3|13717.5|13712.5|13717.9|13712.9|13716|13711|117
1650658200000|2022-04-22 20:10:00|13717.7|13712.7|13711.4|13706.4|13717.8|13712.8|13711.2|13706.2|169
1650658500000|2022-04-22 20:15:00|13711.3|13706.3|13710.8|13705.8|13711.6|13707.7|13708.7|13703.7|127
1650658800000|2022-04-22 20:20:00|13710.9|13705.9|13711.7|13706.7|13711.8|13706.8|13710.4|13705.4|93
1650659100000|2022-04-22 20:25:00|13711.6|13706.6|13711.6|13706.6|13711.7|13706.7|13711|13706|110
1650659400000|2022-04-22 20:30:00|13711.5|13706.5|13716.3|13711.3|13716.8|13711.8|13711.4|13706.4|129
1650659700000|2022-04-22 20:35:00|13716.5|13711.5|13716.3|13711.3|13717.2|13712.2|13716.2|13711.2|86
1650660000000|2022-04-22 20:40:00|13716.5|13711.5|13716.7|13711.7|13721.6|13712.9|13716|13707.2|407
1650660300000|2022-04-22 20:45:00|13716.6|13711.6|13716.7|13711.7|13717.6|13712.6|13716.3|13711.3|70
1650660600000|2022-04-22 20:50:00|13716.6|13711.6|13718|13713|13722.3|13713|13716.5|13706|112
1650660900000|2022-04-22 20:55:00|13718.3|13713.3|13716.1|13711.1|13723.7|13713.7|13715|13703.8|218
1650830400000|2022-04-24 20:00:00|13720.8|13703.8|13720.8|13703.8|13720.8|13703.8|13720.8|13703.8|1
1650830700000|2022-04-24 20:05:00|13686.9|13664.9|13686.8|13664.8|13686.9|13664.9|13682.2|13660.2|13
1650831000000|2022-04-24 20:10:00|13684|13662|13685.5|13663.5|13687.4|13665.4|13681.9|13659.9|21
1650831300000|2022-04-24 20:15:00|13686.5|13664.5|13686.6|13664.6|13686.6|13664.6|13683.8|13661.8|5
1650831600000|2022-04-24 20:20:00|13681.2|13659.2|13686.6|13664.6|13686.6|13664.6|13681.2|13659.2|4
1650831900000|2022-04-24 20:25:00|13686.5|13664.5|13685.3|13663.3|13686.6|13664.6|13681|13659|9
1650832200000|2022-04-24 20:30:00|13686.5|13664.5|13686.6|13664.6|13686.6|13664.6|13681.2|13659.2|14
1650832500000|2022-04-24 20:35:00|13681.2|13659.2|13685.9|13663.9|13686.6|13664.6|13681|13659|13
1650832800000|2022-04-24 20:40:00|13683.5|13661.5|13685.3|13663.3|13686.6|13664.6|13681.2|13659.2|14
1650833100000|2022-04-24 20:45:00|13684.3|13662.3|13686.6|13664.6|13686.6|13664.6|13683.5|13661.5|14
1650833400000|2022-04-24 20:50:00|13681.2|13659.2|13686.6|13664.6|13686.6|13664.6|13681.2|13659.2|16
1650833700000|2022-04-24 20:55:00|13685.3|13663.3|13681|13659|13686.6|13664.6|13681|13659|13
1650834000000|2022-04-24 21:00:00|13686.6|13664.6|13701|13685|13705.1|13685|13683.5|13661.5|32
1650834300000|2022-04-24 21:05:00|13700.1|13684.1|13699.7|13683.7|13701.8|13685.8|13690.1|13674.1|47
1650834600000|2022-04-24 21:10:00|13700.9|13684.9|13686.1|13670.1|13700.9|13684.9|13682.7|13666.7|107
1650834900000|2022-04-24 21:15:00|13690.7|13674.7|13685|13669|13690.7|13674.7|13668.8|13652.8|51
1650835200000|2022-04-24 21:20:00|13678|13662|13677.3|13661.3|13690|13674|13672.8|13656.8|45
1650835500000|2022-04-24 21:25:00|13677.1|13661.1|13690.2|13674.2|13690.2|13674.2|13672.8|13656.8|67
1650835800000|2022-04-24 21:30:00|13690.4|13674.4|13692.8|13676.8|13695|13679|13672.8|13656.8|51
1650836100000|2022-04-24 21:35:00|13678.6|13662.6|13676.7|13660.7|13695.4|13679.4|13673.2|13657.2|64
1650836400000|2022-04-24 21:40:00|13692.1|13676.1|13692.9|13676.9|13695.8|13679.8|13673.2|13657.2|52
1650836700000|2022-04-24 21:45:00|13690.3|13674.3|13692.9|13676.9|13692.9|13676.9|13675.1|13659.1|45
1650837000000|2022-04-24 21:50:00|13690.6|13674.6|13675.5|13659.5|13692.8|13676.8|13673.3|13657.3|161
1650837300000|2022-04-24 21:55:00|13675.7|13659.7|13681.9|13665.9|13700.7|13684.7|13672.4|13656.4|205
1650837600000|2022-04-24 22:00:00|13678.7|13662.7|13701.8|13685.8|13708.6|13692.6|13673.3|13657.3|286
1650837900000|2022-04-24 22:05:00|13697.8|13681.8|13697.3|13681.3|13701.5|13685.5|13693.5|13677.5|187
1650838200000|2022-04-24 22:10:00|13696.9|13680.9|13697.8|13681.8|13700.9|13684.9|13695.8|13679.8|146
1650838500000|2022-04-24 22:15:00|13697.5|13681.5|13696.7|13680.7|13700.5|13684.5|13695.9|13679.9|173
1650838800000|2022-04-24 22:20:00|13696.9|13680.9|13703|13687|13703|13687|13696.4|13680.4|117
1650839100000|2022-04-24 22:25:00|13698.6|13682.6|13697.7|13681.7|13699.6|13683.6|13696|13680|147
1650839400000|2022-04-24 22:30:00|13698.7|13682.7|13708.9|13703.9|13713.8|13704.9|13697.1|13681.1|420
1650839700000|2022-04-24 22:35:00|13708.7|13703.7|13706.8|13700.7|13709.6|13703.7|13705.2|13698.9|248
1650840000000|2022-04-24 22:40:00|13706.4|13701.4|13706.6|13701.6|13708.3|13702|13705.6|13699.1|153
1650840300000|2022-04-24 22:45:00|13707|13702|13705.2|13700.2|13709.3|13702.2|13705.1|13699.1|109
1650840600000|2022-04-24 22:50:00|13705.4|13700.4|13705.9|13700.9|13707.4|13701.6|13704.9|13698|149
1650840900000|2022-04-24 22:55:00|13706.7|13700.2|13705.9|13700.9|13708|13701.5|13704.6|13698|201
1650841200000|2022-04-24 23:00:00|13705.7|13700.7|13706.4|13701.4|13706.8|13701.8|13705.2|13699.4|174
1650841500000|2022-04-24 23:05:00|13706.2|13701.2|13703.7|13698.7|13706.4|13701.4|13703.4|13698.4|151
1650841800000|2022-04-24 23:10:00|13703.8|13698.8|13705.5|13700.5|13705.7|13700.7|13702.6|13697.6|207
1650842100000|2022-04-24 23:15:00|13704.7|13699.7|13706.8|13701.8|13707.1|13702.1|13704.7|13699|152
1650842400000|2022-04-24 23:20:00|13706.7|13701.7|13705.7|13700.7|13707|13702|13705.6|13700.6|150
1650842700000|2022-04-24 23:25:00|13705.9|13700.9|13702.4|13697.4|13705.9|13700.9|13702.1|13697.1|122
1650843000000|2022-04-24 23:30:00|13702.3|13697.3|13706.2|13701.2|13706.2|13701.2|13702.2|13697.2|135
1650843300000|2022-04-24 23:35:00|13706.3|13701.3|13705.2|13700.2|13706.4|13701.4|13703.7|13698.7|151
1650843600000|2022-04-24 23:40:00|13705.4|13700.4|13704.6|13702.6|13706.7|13702.6|13704.2|13700.4|122
1650843900000|2022-04-24 23:45:00|13704.7|13702.7|13705.5|13700.5|13706.2|13702.7|13703.8|13698.8|164
1650844200000|2022-04-24 23:50:00|13705.4|13700.4|13705|13700|13705.8|13701.7|13703.5|13699.6|128
1650844500000|2022-04-24 23:55:00|13704.9|13699.9|13704.2|13699.2|13704.9|13701.4|13701.6|13696.9|144
1650844800000|2022-04-25 00:00:00|13704.3|13699.3|13708.1|13703.1|13711.3|13707.8|13701.9|13698.4|279
1650845100000|2022-04-25 00:05:00|13708|13703|13710.3|13708.3|13712.6|13709.1|13705.3|13701.6|209
1650845400000|2022-04-25 00:10:00|13710.1|13708.1|13711.9|13706.9|13714.1|13710.9|13709.8|13706.3|204
1650845700000|2022-04-25 00:15:00|13712|13707|13710.9|13708.9|13712.2|13709.2|13708.3|13706.1|233
1650846000000|2022-04-25 00:20:00|13710.8|13708.8|13713.8|13708.8|13713.9|13710.9|13710|13706.6|161
1650846300000|2022-04-25 00:25:00|13713.7|13708.7|13712.9|13710.9|13715.8|13712.4|13710|13706.7|186
1650846600000|2022-04-25 00:30:00|13712.8|13710.8|13717.6|13715.6|13719|13715.6|13709.4|13706.3|311
1650846900000|2022-04-25 00:35:00|13717.5|13715.5|13715|13710|13718.7|13715.5|13713.2|13709.9|173
1650847200000|2022-04-25 00:40:00|13714.9|13709.9|13710.8|13708.8|13715|13711.7|13708.8|13705.9|206
1650847500000|2022-04-25 00:45:00|13710.7|13708.7|13711.1|13709.1|13715.4|13712.1|13710.4|13706.9|293
1650847800000|2022-04-25 00:50:00|13712.5|13707.5|13714.9|13712.9|13718.5|13715.1|13711.2|13707.5|207
1650848100000|2022-04-25 00:55:00|13714.8|13712.8|13720.1|13715.1|13720.2|13717.1|13712.9|13710.5|230
1650848400000|2022-04-25 01:00:00|13720|13715|13712|13710|13720|13716.5|13711.8|13708.4|274
1650848700000|2022-04-25 01:05:00|13712.1|13710.1|13719.7|13714.7|13720|13716.5|13712.1|13709.5|270
1650849000000|2022-04-25 01:10:00|13719.5|13714.5|13719.7|13714.7|13720.4|13717.5|13716.4|13713.3|299
1650849300000|2022-04-25 01:15:00|13719.6|13714.6|13719.9|13717.9|13724.8|13721|13717.7|13713.9|375
1650849600000|2022-04-25 01:20:00|13720|13718|13723.7|13718.7|13726|13722.5|13718.1|13714.5|390
1650849900000|2022-04-25 01:25:00|13722.2|13720.2|13722.7|13720.7|13725.6|13722|13721.2|13717.6|339
1650850200000|2022-04-25 01:30:00|13722.8|13720.8|13731.8|13729.8|13733.3|13729.8|13719.7|13717.7|382
1650850500000|2022-04-25 01:35:00|13731.7|13729.7|13727|13725|13734.9|13731.5|13726.4|13723.4|371
1650850800000|2022-04-25 01:40:00|13727.1|13725.1|13729.3|13727.3|13734|13729|13726.6|13723.3|383
1650851100000|2022-04-25 01:45:00|13729.1|13727.1|13742.2|13740.2|13743.7|13740.2|13728.1|13724.7|391
1650851400000|2022-04-25 01:50:00|13742.1|13740.1|13735.7|13733.7|13742.7|13740.7|13733.2|13731.2|294
1650851700000|2022-04-25 01:55:00|13735.8|13733.8|13737.2|13735.2|13740|13737.5|13733.7|13730.7|326
1650852000000|2022-04-25 02:00:00|13737.3|13735.3|13741.9|13739.9|13743.7|13740.2|13735.1|13731.8|397
1650852300000|2022-04-25 02:05:00|13741.5|13739.5|13739.5|13737.5|13743.8|13740.2|13737.9|13734.4|337
1650852600000|2022-04-25 02:10:00|13739.6|13737.6|13742.8|13740.8|13745.9|13742.4|13739.3|13736.1|357
1650852900000|2022-04-25 02:15:00|13742.7|13740.7|13739.2|13737.2|13745.4|13742.5|13739.2|13737|257
1650853200000|2022-04-25 02:20:00|13738.1|13736.1|13736.7|13734.7|13739.8|13737.7|13736|13732.6|349
1650853500000|2022-04-25 02:25:00|13736.6|13734.6|13738.1|13736.1|13740.7|13737.5|13735.6|13732|381
1650853800000|2022-04-25 02:30:00|13738|13736|13734.9|13732.9|13739.2|13737|13734.3|13732|297
1650854100000|2022-04-25 02:35:00|13735|13733|13737.9|13735.9|13739.7|13736.3|13733.6|13730.5|283
1650854400000|2022-04-25 02:40:00|13738|13736|13730.6|13728.6|13738.3|13736.3|13729.6|13727.6|293
1650854700000|2022-04-25 02:45:00|13730.5|13728.5|13732.1|13727.1|13734.6|13731.1|13725.7|13721.8|321
1650855000000|2022-04-25 02:50:00|13732|13727|13730.1|13728.1|13733|13729.6|13727.3|13725.3|332
1650855300000|2022-04-25 02:55:00|13730|13728|13729.5|13727.5|13734.3|13731.3|13728.7|13725.7|341
1650855600000|2022-04-25 03:00:00|13729.6|13727.6|13731.7|13729.7|13732.8|13729.8|13729.4|13726.1|249
1650855900000|2022-04-25 03:05:00|13731.6|13729.6|13732.1|13730.1|13734.3|13731.9|13730.6|13727.2|241
1650856200000|2022-04-25 03:10:00|13732|13730|13730.9|13728.9|13734.1|13731.2|13730.7|13727.4|214
1650856500000|2022-04-25 03:15:00|13732.5|13727.5|13730.8|13728.8|13734.1|13730.7|13730.5|13726.9|198
1650856800000|2022-04-25 03:20:00|13730.9|13728.9|13731.8|13729.8|13733.3|13730|13730.2|13727.9|182
1650857100000|2022-04-25 03:25:00|13731.9|13729.9|13731.6|13729.6|13733.9|13730.7|13730.7|13727.3|206
1650857400000|2022-04-25 03:30:00|13731.5|13729.5|13733.2|13731.2|13734.9|13731.7|13731.5|13728.8|145
1650857700000|2022-04-25 03:35:00|13733.1|13731.1|13734.2|13732.2|13735.9|13732.7|13732.5|13728.9|156
1650858000000|2022-04-25 03:40:00|13734.1|13732.1|13740.4|13738.4|13742.5|13738.9|13734.1|13732.1|229
1650858300000|2022-04-25 03:45:00|13740.5|13738.5|13739.1|13737.1|13743.4|13739.9|13739|13737|129
1650858600000|2022-04-25 03:50:00|13739.2|13737.2|13739.2|13737.2|13739.8|13737.8|13738.9|13736.9|106
1650858900000|2022-04-25 03:55:00|13739.3|13737.3|13742.2|13740.2|13742.2|13740.2|13739.1|13737.1|115
1650859200000|2022-04-25 04:00:00|13742.3|13740.3|13738.3|13736.3|13743.7|13740.3|13737.9|13735.6|161
1650859500000|2022-04-25 04:05:00|13738.4|13736.4|13739.3|13737.3|13742.6|13739.7|13738.4|13735.6|198
1650859800000|2022-04-25 04:10:00|13739.2|13737.2|13738.4|13736.4|13739.6|13737.6|13738.2|13736.2|98
1650860100000|2022-04-25 04:15:00|13738.3|13736.3|13737.3|13735.3|13739.6|13737.6|13737.3|13735.3|127
1650860400000|2022-04-25 04:20:00|13737.5|13735.5|13739.9|13737.9|13739.9|13737.9|13737.4|13735.4|157
1650860700000|2022-04-25 04:25:00|13739.8|13737.8|13740.6|13738.6|13741.8|13739|13739.3|13736.8|150
1650861000000|2022-04-25 04:30:00|13740.8|13738.8|13743.6|13741.6|13745.9|13742.7|13740.3|13737.9|203
1650861300000|2022-04-25 04:35:00|13743.7|13741.7|13743.2|13741.2|13745.1|13741.9|13743.2|13740.1|147
1650861600000|2022-04-25 04:40:00|13743.1|13741.1|13744.4|13742.4|13748.6|13745.2|13743.1|13741.1|157
1650861900000|2022-04-25 04:45:00|13744.5|13742.5|13745.6|13743.6|13746.6|13743.8|13744.3|13741.4|149
1650862200000|2022-04-25 04:50:00|13745.7|13743.7|13747.7|13745.7|13751|13748.1|13745.5|13743.5|170
1650862500000|2022-04-25 04:55:00|13747.6|13745.6|13756.1|13749.1|13756.6|13751.6|13747.1|13744.1|263
1650862800000|2022-04-25 05:00:00|13754.9|13749.9|13741.4|13736.4|13755|13749.9|13738.2|13734.7|428
1650863100000|2022-04-25 05:05:00|13741.6|13736.6|13742|13740|13746.1|13742.7|13738.6|13735|265
1650863400000|2022-04-25 05:10:00|13742.1|13740.1|13743.7|13741.7|13746.1|13742.8|13742.1|13738.9|199
1650863700000|2022-04-25 05:15:00|13743.6|13741.6|13741.9|13739.9|13744.6|13742.6|13741.9|13739.9|131
1650864000000|2022-04-25 05:20:00|13742|13740|13742.4|13740.4|13744.8|13741.8|13741.1|13737.5|173
1650864300000|2022-04-25 05:25:00|13743.5|13741.5|13741.7|13739.7|13743.8|13741.8|13740.6|13738.6|196
1650864600000|2022-04-25 05:30:00|13741.4|13739.4|13744.9|13742.9|13746.4|13743.3|13740.3|13736.8|266
1650864900000|2022-04-25 05:35:00|13745|13743|13743.9|13741.9|13748.4|13745.1|13743.1|13739.7|333
1650865200000|2022-04-25 05:40:00|13743.8|13741.8|13742.7|13740.7|13746|13742.7|13741.5|13737.9|299
1650865500000|2022-04-25 05:45:00|13744.2|13739.2|13745.6|13743.6|13747|13744.1|13742.7|13739.1|216
1650865800000|2022-04-25 05:50:00|13745.7|13743.7|13747.4|13745.4|13749.6|13746.9|13745.4|13742|309
1650866100000|2022-04-25 05:55:00|13747.3|13745.3|13746.8|13744.8|13756.1|13752.6|13746.3|13743.1|487
1650866400000|2022-04-25 06:00:00|13746.9|13744.9|13741.9|13739.9|13750|13746.4|13739.9|13736.3|449
1650866700000|2022-04-25 06:05:00|13741.8|13739.8|13745.6|13740.6|13747.4|13743.9|13740.4|13737.4|369
1650867000000|2022-04-25 06:10:00|13745.7|13740.7|13753.8|13748.8|13754.4|13749.4|13743.3|13739.6|459
1650867300000|2022-04-25 06:15:00|13753.7|13748.7|13765.7|13763.7|13767.8|13764.1|13753.2|13748.2|626
1650867600000|2022-04-25 06:20:00|13765.6|13763.6|13762.9|13760.9|13766|13763.6|13760.9|13756.9|325
1650867900000|2022-04-25 06:25:00|13763|13761|13765.8|13763.8|13765.8|13763.8|13762.2|13758.8|230
1650868200000|2022-04-25 06:30:00|13765.7|13763.7|13779.1|13777.1|13780.9|13777.4|13765|13760.5|445
1650868500000|2022-04-25 06:35:00|13779.2|13777.2|13774.7|13769.7|13785.9|13781.2|13774.5|13769.5|353
1650868800000|2022-04-25 06:40:00|13774.8|13769.8|13768.5|13766.5|13777.8|13774.5|13768.2|13764.1|476
1650869100000|2022-04-25 06:45:00|13768.6|13766.6|13770.7|13765.7|13773.3|13769.7|13766.8|13763.3|397
1650869400000|2022-04-25 06:50:00|13770.6|13765.6|13766.3|13764.3|13772.5|13769|13766.2|13763.2|364
1650869700000|2022-04-25 06:55:00|13766.2|13764.2|13772.4|13770.4|13775.7|13771.8|13766.2|13763.8|403
1650870000000|2022-04-25 07:00:00|13772.2|13770.2|13769.3|13767.3|13774.4|13770.8|13766.9|13763.3|566
1650870300000|2022-04-25 07:05:00|13769.2|13767.2|13767|13765|13770.6|13767.3|13762.4|13758.8|554
1650870600000|2022-04-25 07:10:00|13767.5|13765.5|13767|13765|13774.4|13770.9|13764.8|13761.3|512
1650870900000|2022-04-25 07:15:00|13767.1|13765.1|13762.3|13760.3|13769.9|13766.7|13762.2|13759.3|478
1650871200000|2022-04-25 07:20:00|13762.2|13760.2|13756.9|13754.9|13764.3|13761|13756.4|13754.4|393
1650871500000|2022-04-25 07:25:00|13756.8|13754.8|13755.1|13750.1|13761|13756.9|13750.5|13746.5|471
1650871800000|2022-04-25 07:30:00|13755.2|13750.2|13757.6|13755.6|13760.4|13757.1|13754|13750.1|299
1650872100000|2022-04-25 07:35:00|13757.5|13755.5|13762.9|13760.9|13764.2|13762.2|13757.4|13755.4|314
1650872400000|2022-04-25 07:40:00|13762.8|13760.8|13762.2|13760.2|13766.5|13763.6|13760.3|13757.8|419
1650872700000|2022-04-25 07:45:00|13762.1|13760.1|13752.9|13750.9|13763.4|13760.7|13752.6|13749.4|371
1650873000000|2022-04-25 07:50:00|13753|13751|13751.1|13749.1|13757.5|13754.5|13750.2|13748.2|405
1650873300000|2022-04-25 07:55:00|13751|13749|13750.9|13745.9|13753|13749.6|13748.2|13744.6|394
1650873600000|2022-04-25 08:00:00|13750.8|13745.8|13740.4|13738.4|13750.9|13748.4|13740.4|13737.3|448
1650873900000|2022-04-25 08:05:00|13740.5|13738.5|13738.6|13736.6|13743|13739.6|13738.1|13734.8|394
1650874200000|2022-04-25 08:10:00|13738.5|13736.5|13747.5|13742.5|13747.6|13744.2|13738.5|13735.1|333
1650874500000|2022-04-25 08:15:00|13745.5|13743.5|13741.9|13739.9|13747.2|13743.7|13741.3|13738.7|329
1650874800000|2022-04-25 08:20:00|13741.8|13739.8|13741.5|13739.5|13742.8|13740.5|13739.4|13735.8|281
1650875100000|2022-04-25 08:25:00|13741.3|13739.3|13737.3|13735.3|13741.4|13739.4|13737.2|13734.2|292
1650875400000|2022-04-25 08:30:00|13737.4|13735.4|13738.4|13736.4|13740.6|13737|13735.5|13732.1|362
1650875700000|2022-04-25 08:35:00|13738.3|13736.3|13740.3|13738.3|13742|13738.5|13736.8|13733.2|290
1650876000000|2022-04-25 08:40:00|13740.4|13738.4|13741.7|13739.7|13744.5|13741.5|13739.4|13736.5|319
1650876300000|2022-04-25 08:45:00|13741.8|13739.8|13744.6|13742.6|13745.5|13743|13740.9|13737.9|267
1650876600000|2022-04-25 08:50:00|13744.5|13742.5|13743.5|13741.5|13745.8|13743.8|13743.5|13741.5|210
1650876900000|2022-04-25 08:55:00|13743.6|13741.6|13744.3|13742.3|13746.2|13743.6|13742.5|13740.5|259
1650877200000|2022-04-25 09:00:00|13744.4|13742.4|13745.4|13743.4|13746.8|13743.5|13742.4|13739.3|310
1650877500000|2022-04-25 09:05:00|13745.5|13743.5|13744.2|13742.2|13747.2|13744.7|13742.3|13739.8|307
1650877800000|2022-04-25 09:10:00|13744.3|13742.3|13742.2|13740.2|13745.9|13743.1|13740.8|13738.8|219
1650878100000|2022-04-25 09:15:00|13742|13740|13745.4|13743.4|13746.8|13743.9|13741.2|13737.9|257
1650878400000|2022-04-25 09:20:00|13745.5|13743.5|13745.3|13743.3|13746.9|13744.7|13743.6|13740.8|246
1650878700000|2022-04-25 09:25:00|13745.2|13743.2|13743.6|13738.6|13746.8|13744|13741.7|13738|320
1650879000000|2022-04-25 09:30:00|13743.5|13738.5|13742.4|13737.4|13745.8|13742.1|13740.4|13736.8|316
1650879300000|2022-04-25 09:35:00|13742.3|13737.3|13737.9|13735.9|13742.3|13738.5|13737.9|13734.4|214
1650879600000|2022-04-25 09:40:00|13738|13736|13735.5|13733.5|13739.1|13736|13735.4|13732.1|253
1650879900000|2022-04-25 09:45:00|13735.4|13733.4|13737.1|13735.1|13738.9|13735.3|13735|13732.6|252
1650880200000|2022-04-25 09:50:00|13737|13735|13738|13736|13740|13737|13736.4|13732.9|241
1650880500000|2022-04-25 09:55:00|13738.1|13736.1|13741.9|13739.9|13744.7|13741|13736.3|13733|362
1650880800000|2022-04-25 10:00:00|13742|13740|13746.5|13744.5|13748.2|13744.9|13741.5|13738.1|282
1650881100000|2022-04-25 10:05:00|13746.7|13744.7|13745.9|13743.9|13749.2|13746.3|13745.3|13741.8|347
1650881400000|2022-04-25 10:10:00|13745.8|13743.8|13744.8|13739.8|13750.1|13746.8|13743.1|13739.7|395
1650881700000|2022-04-25 10:15:00|13744.7|13739.7|13745.1|13743.1|13746.6|13744.2|13740.6|13737.6|427
1650882000000|2022-04-25 10:20:00|13745.2|13743.2|13747|13742|13748.7|13745.4|13744.5|13740.9|395
1650882300000|2022-04-25 10:25:00|13747.2|13742.2|13745.1|13743.1|13749.1|13745.9|13744.5|13741.1|311
1650882600000|2022-04-25 10:30:00|13745.2|13743.2|13745.4|13743.4|13748|13745.6|13743.5|13740|289
1650882900000|2022-04-25 10:35:00|13745.5|13743.5|13745.4|13743.4|13748|13746|13745.1|13741.8|264
1650883200000|2022-04-25 10:40:00|13745.3|13743.3|13754.5|13752.5|13754.5|13752.5|13744.3|13742.3|272
1650883500000|2022-04-25 10:45:00|13754.6|13752.6|13751.8|13749.8|13754.7|13752.7|13747.2|13744.3|281
1650883800000|2022-04-25 10:50:00|13752.4|13750.4|13754|13752|13755.2|13752.4|13750.5|13747|247
1650884100000|2022-04-25 10:55:00|13753.8|13751.8|13755.8|13753.8|13757.1|13754.6|13753.7|13751.7|247
1650884400000|2022-04-25 11:00:00|13755.7|13753.7|13758.5|13756.5|13758.7|13756.7|13754|13752|299
1650884700000|2022-04-25 11:05:00|13758.4|13756.4|13757.4|13755.4|13762.3|13760.3|13756.9|13753.7|278
1650885000000|2022-04-25 11:10:00|13757.5|13755.5|13754.3|13752.3|13758.5|13756.5|13752.9|13748.9|306
1650885300000|2022-04-25 11:15:00|13754.4|13752.4|13751.8|13749.8|13755.3|13752.4|13748.7|13745.8|295
1650885600000|2022-04-25 11:20:00|13751.7|13749.7|13734.6|13729.6|13754.7|13752.7|13727|13722|563
1650885900000|2022-04-25 11:25:00|13734.5|13729.5|13740.1|13735.1|13744.4|13739.4|13734.3|13729.3|506
1650886200000|2022-04-25 11:30:00|13740.2|13735.2|13734.6|13729.6|13744.2|13739.2|13733.3|13728.3|418
1650886500000|2022-04-25 11:35:00|13734.5|13729.5|13733.8|13728.8|13738.5|13734.8|13732|13727.5|402
1650886800000|2022-04-25 11:40:00|13734.1|13729.1|13739.3|13734.3|13742.6|13738.7|13732|13728.4|441
1650887100000|2022-04-25 11:45:00|13739.1|13734.1|13734|13729|13740.4|13735.4|13730.2|13726.6|338
1650887400000|2022-04-25 11:50:00|13734.1|13729.1|13731.6|13726.6|13734.1|13729.1|13727.2|13723.6|398
1650887700000|2022-04-25 11:55:00|13731.8|13726.8|13729.7|13724.7|13733|13728|13726.7|13723|440
1650888000000|2022-04-25 12:00:00|13728.5|13726.5|13726.6|13721.6|13733.7|13728.7|13723.1|13718.8|473
1650888300000|2022-04-25 12:05:00|13726.7|13721.7|13728.8|13723.8|13729.4|13725.4|13724.5|13721|355
1650888600000|2022-04-25 12:10:00|13727.3|13725.3|13735.2|13730.2|13736.8|13733.5|13727.3|13723.7|388
1650888900000|2022-04-25 12:15:00|13734.8|13729.8|13732.8|13727.8|13734.8|13730.4|13730.5|13725.5|401
1650889200000|2022-04-25 12:20:00|13733.3|13728.3|13731.8|13726.8|13738.7|13733.7|13731.7|13726.7|471
1650889500000|2022-04-25 12:25:00|13731.7|13726.7|13734.7|13729.7|13734.9|13729.9|13728.9|13724.9|316
1650889800000|2022-04-25 12:30:00|13734.9|13729.9|13735.6|13730.6|13736|13732|13733.4|13728.4|289
1650890100000|2022-04-25 12:35:00|13735.4|13730.4|13735.1|13733.1|13737|13733.6|13733.6|13730.1|292
1650890400000|2022-04-25 12:40:00|13735|13733|13736.1|13734.1|13738.5|13735|13734.8|13731.2|314
1650890700000|2022-04-25 12:45:00|13736.2|13734.2|13736|13734|13741.8|13736.8|13735.4|13731.6|331
1650891000000|2022-04-25 12:50:00|13736.1|13734.1|13734.8|13729.8|13737.7|13734.2|13730.4|13725.4|300
1650891300000|2022-04-25 12:55:00|13734.9|13729.9|13732|13727|13734.9|13730.7|13728.3|13724.2|332
1650891600000|2022-04-25 13:00:00|13731.9|13726.9|13739.9|13734.9|13740|13736.2|13731.6|13726.6|372
1650891900000|2022-04-25 13:05:00|13740|13735|13739.6|13737.6|13740.9|13737.7|13736.4|13732.7|326
1650892200000|2022-04-25 13:10:00|13739.5|13737.5|13741.4|13739.4|13743.1|13739.6|13737.3|13733.9|294
1650892500000|2022-04-25 13:15:00|13741.5|13739.5|13740.4|13738.4|13743.2|13740.4|13738.8|13735.2|299
1650892800000|2022-04-25 13:20:00|13740.2|13738.2|13740.4|13738.4|13742.2|13739.6|13736.4|13733|335
1650893100000|2022-04-25 13:25:00|13740.1|13738.1|13742.4|13740.4|13744.1|13740.7|13739.3|13735.9|261
1650893400000|2022-04-25 13:30:00|13743.9|13738.9|13743.9|13738.9|13747.6|13744.1|13742.1|13738.4|373
1650893700000|2022-04-25 13:35:00|13742.3|13740.3|13742.8|13740.8|13744.9|13741.6|13739.1|13735.7|331
1650894000000|2022-04-25 13:40:00|13742.7|13740.7|13741.6|13739.6|13744.9|13741.2|13738.9|13735.8|321
1650894300000|2022-04-25 13:45:00|13741.7|13739.7|13740.6|13738.6|13745.1|13741.5|13738.6|13736.6|306
1650894600000|2022-04-25 13:50:00|13738.1|13736.1|13741.6|13736.6|13741.7|13738.1|13736.4|13733.5|322
1650894900000|2022-04-25 13:55:00|13741.7|13736.7|13743.9|13738.9|13744.1|13740.9|13736.5|13733.2|293
1650895200000|2022-04-25 14:00:00|13743.8|13738.8|13744.3|13739.3|13746.2|13743|13741.4|13738.4|288
1650895500000|2022-04-25 14:05:00|13744.2|13739.2|13742.6|13740.6|13745.5|13742.2|13741.4|13738.5|227
1650895800000|2022-04-25 14:10:00|13742.5|13740.5|13746.4|13741.4|13748.7|13745.2|13740.6|13737.9|265
1650896100000|2022-04-25 14:15:00|13746.3|13741.3|13750.8|13748.8|13752.6|13749|13745.2|13741.1|330
1650896400000|2022-04-25 14:20:00|13750.7|13748.7|13749.2|13747.2|13754.6|13750.9|13748.9|13745.9|300
1650896700000|2022-04-25 14:25:00|13749.3|13747.3|13749.2|13744.2|13749.6|13747.3|13746|13742.3|141
1650897000000|2022-04-25 14:30:00|13749.3|13744.3|13747.3|13742.3|13749.3|13745.3|13744.4|13741|216
1650897300000|2022-04-25 14:35:00|13747.2|13742.2|13748.9|13746.9|13749.2|13746.9|13745.3|13741.6|256
1650897600000|2022-04-25 14:40:00|13748.8|13746.8|13753.6|13748.6|13754.8|13750.1|13748.7|13745|296
1650897900000|2022-04-25 14:45:00|13753.5|13748.5|13751.8|13746.8|13755.5|13752|13750.3|13746.6|316
1650898200000|2022-04-25 14:50:00|13751.9|13746.9|13760.1|13755.1|13760.1|13756.5|13750.6|13746.8|208
1650898500000|2022-04-25 14:55:00|13760|13755|13755.5|13753.5|13760|13756.4|13755|13750.9|200
1650898800000|2022-04-25 15:00:00|13755.4|13753.4|13753.3|13748.3|13756.7|13753.4|13751.8|13747.9|246
1650899100000|2022-04-25 15:05:00|13753.4|13748.4|13754.8|13749.8|13755.2|13751.2|13751.4|13747.9|205
1650899400000|2022-04-25 15:10:00|13754.9|13749.9|13754.4|13749.4|13755.6|13752.1|13751.5|13747.3|211
1650899700000|2022-04-25 15:15:00|13754.3|13749.3|13753.9|13751.9|13755.6|13752.2|13753.4|13749.2|137
1650900000000|2022-04-25 15:20:00|13753.8|13751.8|13755.4|13753.4|13757.2|13753.8|13753.4|13750.2|150
1650900300000|2022-04-25 15:25:00|13755.5|13753.5|13757|13752|13757.4|13754.4|13753|13749.2|166
1650900600000|2022-04-25 15:30:00|13756.4|13751.4|13758.9|13753.9|13759.5|13755.5|13755.6|13751.1|251
1650900900000|2022-04-25 15:35:00|13758.8|13753.8|13756.1|13751.1|13758.8|13754.5|13754.8|13749.8|223
1650901200000|2022-04-25 15:40:00|13756.2|13751.2|13759.2|13754.2|13760|13756.3|13754.7|13750.9|152
1650901500000|2022-04-25 15:45:00|13759.1|13754.1|13758.7|13753.7|13760.5|13756.7|13757.7|13753.5|191
1650901800000|2022-04-25 15:50:00|13758.8|13753.8|13761.6|13756.6|13761.6|13757.1|13757.8|13752.8|185
1650902100000|2022-04-25 15:55:00|13761.5|13756.5|13762.1|13757.1|13763|13759.5|13759.2|13755.8|247
1650902400000|2022-04-25 16:00:00|13762.2|13757.2|13758.5|13753.5|13765.3|13760.3|13758.4|13753.4|188
1650902700000|2022-04-25 16:05:00|13758.1|13753.1|13757.7|13752.7|13758.7|13754.1|13754.7|13749.7|233
1650903000000|2022-04-25 16:10:00|13757.6|13752.6|13753.5|13748.5|13757.6|13752.6|13751.7|13748|201
1650903300000|2022-04-25 16:15:00|13753.4|13748.4|13753.5|13748.5|13754|13750.2|13750.6|13747|178
1650903600000|2022-04-25 16:20:00|13753.4|13748.4|13750.3|13745.3|13753.6|13749.7|13748.7|13745.2|161
1650903900000|2022-04-25 16:25:00|13748.6|13746.6|13753.1|13748.1|13754.1|13749.1|13747.8|13744.7|198
1650904200000|2022-04-25 16:30:00|13753|13748|13750.2|13745.2|13753.1|13748.1|13747.5|13744|188
1650904500000|2022-04-25 16:35:00|13750|13745|13748.7|13743.7|13750.3|13746.9|13745.1|13740.3|207
1650904800000|2022-04-25 16:40:00|13748.8|13743.8|13747.9|13745.9|13749.5|13746.2|13747|13743.5|126
1650905100000|2022-04-25 16:45:00|13748|13746|13744.9|13742.9|13748|13746|13744.6|13741.2|133
1650905400000|2022-04-25 16:50:00|13745|13743|13748.7|13743.7|13748.7|13745.2|13744.3|13740.7|168
1650905700000|2022-04-25 16:55:00|13748.8|13743.8|13748.1|13743.1|13749.4|13745.3|13746.3|13742.5|206
1650906000000|2022-04-25 17:00:00|13748|13743|13753.6|13748.6|13755.2|13751.6|13746.3|13742.7|195
1650906300000|2022-04-25 17:05:00|13753.7|13748.7|13754.2|13749.2|13756.5|13752.7|13751.7|13748.2|291
1650906600000|2022-04-25 17:10:00|13754|13749|13752.5|13747.5|13755.3|13750.6|13751.9|13747.3|173
1650906900000|2022-04-25 17:15:00|13751.4|13746.4|13748.4|13743.4|13751.4|13746.4|13747.2|13743.2|217
1650907200000|2022-04-25 17:20:00|13748.5|13743.5|13744.7|13742.7|13748.5|13744.5|13744.6|13741.1|217
1650907500000|2022-04-25 17:25:00|13744.6|13742.6|13750.3|13745.3|13750.4|13746.8|13744.6|13741.3|185
1650907800000|2022-04-25 17:30:00|13748.6|13746.6|13747.5|13745.5|13750.1|13746.6|13745.7|13742.4|153
1650908100000|2022-04-25 17:35:00|13747.6|13745.6|13749.9|13744.9|13750.4|13746.7|13747.4|13743.9|132
1650908400000|2022-04-25 17:40:00|13750|13745|13747.5|13745.5|13750.7|13747|13746.5|13743|141
1650908700000|2022-04-25 17:45:00|13747.6|13745.6|13749.9|13744.9|13750.3|13746.8|13747.3|13743.8|108
1650909000000|2022-04-25 17:50:00|13750|13745|13746.7|13744.7|13751.2|13747.7|13746.7|13743.2|133
1650909300000|2022-04-25 17:55:00|13746.8|13744.8|13747.9|13745.9|13749.6|13746.1|13746.7|13743.3|128
1650909600000|2022-04-25 18:00:00|13747.8|13745.8|13749.7|13747.7|13751.5|13748.6|13747.8|13745.8|97
1650909900000|2022-04-25 18:05:00|13749.8|13747.8|13746|13744|13750.1|13748.1|13745.1|13743.1|158
1650910200000|2022-04-25 18:10:00|13745.9|13743.9|13746.5|13744.5|13748|13745.5|13745.9|13742.7|146
1650910500000|2022-04-25 18:15:00|13746.6|13744.6|13746.3|13744.3|13746.9|13744.9|13746.1|13744.1|76
1650910800000|2022-04-25 18:20:00|13746.2|13744.2|13745.7|13743.7|13747.2|13744.7|13745.3|13742.1|93
1650911100000|2022-04-25 18:25:00|13745.5|13743.5|13742.9|13740.9|13745.7|13743.7|13742.8|13739.5|104
1650911400000|2022-04-25 18:30:00|13742.7|13740.7|13742.6|13737.6|13745.1|13741.5|13740.5|13737.2|168
1650911700000|2022-04-25 18:35:00|13740.9|13738.9|13742.6|13737.6|13743.7|13739.2|13740.5|13737.1|107
1650912000000|2022-04-25 18:40:00|13741.4|13739.4|13742.4|13740.4|13744|13740.6|13741.1|13737.5|145
1650912300000|2022-04-25 18:45:00|13744|13739|13742.1|13740.1|13744|13740.5|13740.6|13737.4|132
1650912600000|2022-04-25 18:50:00|13742.2|13740.2|13740.6|13738.6|13743.3|13740.2|13740.3|13738.1|119
1650912900000|2022-04-25 18:55:00|13740.5|13738.5|13745.7|13743.7|13747|13743.9|13740.5|13738.5|148
1650913200000|2022-04-25 19:00:00|13745.6|13743.6|13749.1|13744.1|13750.4|13746.9|13744.1|13740.6|253
1650913500000|2022-04-25 19:05:00|13749|13744|13747.1|13742.1|13749.3|13745.2|13745.2|13741.6|151
1650913800000|2022-04-25 19:10:00|13747|13742|13748.1|13746.1|13749.7|13746.4|13745.2|13741.7|144
1650914100000|2022-04-25 19:15:00|13748.2|13746.2|13746.1|13741.1|13749.6|13746.5|13744.9|13741|143
1650914400000|2022-04-25 19:20:00|13746|13741|13740.6|13738.6|13746.1|13741.1|13740.2|13736.7|151
1650914700000|2022-04-25 19:25:00|13740.7|13738.7|13741.1|13736.1|13743.5|13739.1|13739.4|13735.9|129
1650915000000|2022-04-25 19:30:00|13741.2|13736.2|13741.5|13736.5|13742.3|13738.3|13740|13736.1|143
1650915300000|2022-04-25 19:35:00|13741.4|13736.4|13742.1|13737.1|13742.4|13739.2|13739.7|13736.2|153
1650915600000|2022-04-25 19:40:00|13742|13737|13740.4|13738.4|13742.4|13738.8|13739.8|13736.6|111
1650915900000|2022-04-25 19:45:00|13740.5|13738.5|13742.6|13740.6|13744|13740.7|13740.2|13738.2|104
1650916200000|2022-04-25 19:50:00|13742.5|13740.5|13741.1|13739.1|13744.6|13741.5|13740.5|13737.1|159
1650916500000|2022-04-25 19:55:00|13741.4|13739.4|13743.8|13738.8|13744.4|13740.8|13741.4|13738|218
1650916800000|2022-04-25 20:00:00|13743.5|13738.5|13742|13737|13743.5|13738.5|13739.8|13736.3|111
1650917100000|2022-04-25 20:05:00|13741.9|13736.9|13742.8|13737.8|13743.3|13739.5|13740.6|13736.8|99
1650917400000|2022-04-25 20:10:00|13743|13738|13744.1|13739.1|13745.2|13740.2|13741.4|13737.6|152
1650917700000|2022-04-25 20:15:00|13744|13739|13744.8|13739.8|13744.9|13739.9|13743.8|13738.8|113
1650918000000|2022-04-25 20:20:00|13744.9|13739.9|13744.7|13739.7|13744.9|13739.9|13744.5|13739.5|72
1650918300000|2022-04-25 20:25:00|13744.8|13739.8|13746.3|13741.3|13747|13742.7|13744.7|13739.8|116
1650918600000|2022-04-25 20:30:00|13746.2|13741.2|13746.3|13741.3|13746.4|13742.7|13744.7|13741|77
1650918900000|2022-04-25 20:35:00|13746.2|13741.2|13746.4|13741.4|13746.5|13741.5|13745.8|13740.8|50
1650919200000|2022-04-25 20:40:00|13746.3|13741.3|13746.5|13741.5|13746.5|13742.8|13744.4|13740.6|74
1650919500000|2022-04-25 20:45:00|13746.4|13741.4|13746.3|13741.3|13746.7|13741.7|13745.9|13740.9|94
1650919800000|2022-04-25 20:50:00|13746.4|13741.4|13746.1|13741.1|13746.6|13741.6|13745.9|13740.9|88
1650920100000|2022-04-25 20:55:00|13746.3|13741.3|13746.9|13738.8|13748.6|13742.1|13745.1|13736.2|176
1650920400000|2022-04-25 21:00:00|13748.9|13737.5|13747|13737.8|13749.6|13737.9|13747|13737|50
1650920700000|2022-04-25 21:05:00|13747.6|13737.2|13747|13737.3|13748.4|13738.3|13746.5|13736.2|85
1650921000000|2022-04-25 21:10:00|13746.5|13738.4|13747.6|13736.6|13749|13738.4|13746.5|13733.1|93
1650921300000|2022-04-25 21:15:00|13747|13737.6|13747.9|13736.7|13749.3|13737.7|13747|13734.5|158
1650921600000|2022-04-25 21:20:00|13748.3|13736.1|13748.8|13733.5|13749|13738|13746.4|13731.8|128
1650921900000|2022-04-25 21:25:00|13748.5|13733.9|13748|13737.8|13749.6|13738.2|13746.5|13733|186
1650922200000|2022-04-25 21:30:00|13746.7|13737.9|13748.4|13737.2|13749.8|13738.7|13745.7|13734.1|155
1650922500000|2022-04-25 21:35:00|13748.3|13737.8|13748.4|13739.3|13750.3|13739.4|13746.1|13734.3|153
1650922800000|2022-04-25 21:40:00|13746.4|13738.2|13748.5|13736.6|13749.5|13739.5|13746.4|13734.1|156
1650923100000|2022-04-25 21:45:00|13747.2|13736.7|13747.6|13738|13750.7|13739.4|13745.8|13733.6|131
1650923400000|2022-04-25 21:50:00|13747.1|13737.7|13748.1|13737.4|13750.9|13740.2|13746.7|13734.4|157
1650923700000|2022-04-25 21:55:00|13747.8|13737.7|13747.5|13738.1|13748.6|13740.3|13746.5|13735.4|159
1650924000000|2022-04-25 22:00:00|13748.2|13737.4|13745.7|13729.7|13749.5|13738.1|13743.9|13727.9|332
1650924300000|2022-04-25 22:05:00|13744.8|13728.8|13745.6|13729.6|13746.6|13730.6|13743.5|13727.5|162
1650924600000|2022-04-25 22:10:00|13746.8|13731.7|13745.9|13730.6|13747.7|13733|13745.1|13729.1|138
1650924900000|2022-04-25 22:15:00|13746.4|13730.4|13746.7|13730.7|13747|13731|13745.2|13729.3|132
1650925200000|2022-04-25 22:20:00|13747.1|13731.1|13747|13731.3|13747.7|13731.8|13745.3|13729.8|116
1650925500000|2022-04-25 22:25:00|13747.3|13731.2|13746.4|13730.8|13747.3|13731.8|13744.3|13729.6|126
1650925800000|2022-04-25 22:30:00|13745.4|13731.2|13749.3|13735.1|13749.9|13736.9|13745.4|13729.7|204
1650926100000|2022-04-25 22:35:00|13749.6|13735.2|13744.7|13735.9|13749.6|13736.4|13743.7|13733.5|272
1650926400000|2022-04-25 22:40:00|13744.8|13735.7|13744.2|13736.7|13746.3|13737.3|13743.3|13735|211
1650926700000|2022-04-25 22:45:00|13744.1|13736.6|13744.6|13736.9|13745.7|13737.7|13743.9|13736.4|123
1650927000000|2022-04-25 22:50:00|13744.3|13736.7|13744.3|13737.1|13745.7|13738.2|13743|13734|112
1650927300000|2022-04-25 22:55:00|13743.1|13738.1|13742.1|13737.1|13746|13738.1|13741.8|13735.5|135
1650927600000|2022-04-25 23:00:00|13743.3|13735.5|13742.1|13737.1|13743.3|13737.9|13741.7|13735.5|144
1650927900000|2022-04-25 23:05:00|13742|13737|13743.4|13738.4|13743.8|13738.8|13741.8|13736.8|182
1650928200000|2022-04-25 23:10:00|13743.5|13738.5|13743.8|13738.8|13744.9|13739.9|13743.1|13738.1|112
1650928500000|2022-04-25 23:15:00|13743.7|13738.7|13744.4|13739.4|13745|13740|13743.7|13738.7|91
1650928800000|2022-04-25 23:20:00|13744.5|13739.5|13743.6|13738.6|13744.8|13740.3|13742|13738|119
1650929100000|2022-04-25 23:25:00|13743.8|13738.8|13744.1|13739.1|13744.1|13740.5|13742.2|13738.7|56
1650929400000|2022-04-25 23:30:00|13744.2|13739.2|13744.2|13739.2|13744.9|13739.9|13743.8|13738.8|119
1650929700000|2022-04-25 23:35:00|13744.3|13739.3|13743.5|13738.5|13744.3|13740.4|13742.1|13738.5|67
1650930000000|2022-04-25 23:40:00|13742.1|13740.1|13741.1|13736.1|13743.6|13740.1|13738.9|13735.3|101
1650930300000|2022-04-25 23:45:00|13741|13736|13739.3|13734.3|13741.2|13737.5|13737.3|13733.8|134
1650930600000|2022-04-25 23:50:00|13739.2|13734.2|13740.7|13735.7|13740.8|13737.3|13737.6|13734.2|146
1650930900000|2022-04-25 23:55:00|13740.8|13735.8|13740.5|13735.5|13741.4|13737.8|13738.6|13735.1|136
1650931200000|2022-04-26 00:00:00|13740.6|13735.6|13738.1|13736.1|13740.6|13737.2|13737.2|13735.2|200
1650931500000|2022-04-26 00:05:00|13738.2|13736.2|13738.3|13736.3|13739.7|13736.3|13737.5|13734.7|139
1650931800000|2022-04-26 00:10:00|13738.4|13736.4|13739.5|13737.5|13741|13737.5|13737.7|13734.4|143
1650932100000|2022-04-26 00:15:00|13739.4|13737.4|13737.5|13735.5|13744.7|13741.2|13737.3|13734.4|205
1650932400000|2022-04-26 00:20:00|13737.4|13735.4|13735.5|13733.5|13738.7|13736.7|13734.7|13731.5|164
1650932700000|2022-04-26 00:25:00|13735.4|13733.4|13729.5|13724.5|13736.8|13733.4|13729.2|13724.2|308
1650933000000|2022-04-26 00:30:00|13729.4|13724.4|13729|13727|13731.2|13727.7|13727.5|13724|273
1650933300000|2022-04-26 00:35:00|13728.9|13726.9|13732.4|13730.4|13733|13730.7|13728.4|13724.9|241
1650933600000|2022-04-26 00:40:00|13732.3|13730.3|13731.2|13729.2|13733.6|13731.6|13731.1|13729.1|177
1650933900000|2022-04-26 00:45:00|13731|13729|13731|13729|13732|13729.3|13729.4|13726|192
1650934200000|2022-04-26 00:50:00|13731.1|13729.1|13730.4|13728.4|13735.6|13733.6|13729.2|13725.9|247
1650934500000|2022-04-26 00:55:00|13730.3|13728.3|13730.7|13728.7|13732.8|13730.5|13729.5|13726.1|210
1650934800000|2022-04-26 01:00:00|13730.6|13728.6|13726|13724|13732.7|13729.4|13725|13723|290
1650935100000|2022-04-26 01:05:00|13725.9|13723.9|13725.4|13723.4|13729.5|13726.1|13724.4|13722.3|217
1650935400000|2022-04-26 01:10:00|13725.5|13723.5|13727.1|13722.1|13728.7|13725.4|13725|13721.5|235
1650935700000|2022-04-26 01:15:00|13727.2|13722.2|13732.3|13730.3|13735.8|13732.3|13724.9|13721.1|317
1650936000000|2022-04-26 01:20:00|13732.6|13730.6|13737.5|13735.5|13739.5|13736.4|13732.1|13728.5|325
1650936300000|2022-04-26 01:25:00|13737.3|13735.3|13736.3|13734.3|13742.2|13738.8|13735.3|13731.9|331
1650936600000|2022-04-26 01:30:00|13736.4|13734.4|13739.9|13737.9|13742.8|13739.3|13734.8|13731|472
1650936900000|2022-04-26 01:35:00|13739.5|13737.5|13731.9|13729.9|13740.7|13738|13730.9|13727.4|274
1650937200000|2022-04-26 01:40:00|13731.7|13729.7|13728.2|13726.2|13733.7|13730.3|13727.6|13724.5|296
1650937500000|2022-04-26 01:45:00|13728.1|13726.1|13733.5|13728.5|13735.2|13732|13727.9|13725.9|339
1650937800000|2022-04-26 01:50:00|13733.6|13728.6|13732.9|13730.9|13736.7|13733.4|13731.5|13728.2|382
1650938100000|2022-04-26 01:55:00|13733|13731|13731|13729|13734.9|13731.7|13730.6|13727.8|346
1650938400000|2022-04-26 02:00:00|13730.8|13728.8|13729.9|13727.9|13733|13729.4|13729.4|13726.5|256
1650938700000|2022-04-26 02:05:00|13729.8|13727.8|13725.4|13723.4|13729.9|13727.9|13725.4|13723.4|174
1650939000000|2022-04-26 02:10:00|13725.5|13723.5|13724.2|13722.2|13728.1|13725.6|13723.6|13720.3|245
1650939300000|2022-04-26 02:15:00|13724.1|13722.1|13725.8|13723.8|13726|13724|13724.1|13722.1|150
1650939600000|2022-04-26 02:20:00|13725.9|13723.9|13724.1|13722.1|13726.8|13724.8|13723.4|13721.4|194
1650939900000|2022-04-26 02:25:00|13724.2|13722.2|13716.6|13714.6|13724.9|13722.9|13716.4|13713.1|396
1650940200000|2022-04-26 02:30:00|13716.7|13714.7|13717.3|13715.3|13719.6|13717.6|13716.4|13713.6|214
1650940500000|2022-04-26 02:35:00|13717.2|13715.2|13720.8|13718.8|13720.9|13718.9|13717.2|13714.3|269
1650940800000|2022-04-26 02:40:00|13720.3|13718.3|13721.7|13719.7|13721.8|13719.8|13719.2|13717.2|180
1650941100000|2022-04-26 02:45:00|13721.8|13719.8|13712.4|13710.4|13722.3|13720.3|13712.2|13709.9|300
1650941400000|2022-04-26 02:50:00|13712.3|13710.3|13710.7|13708.7|13714.3|13711.4|13710.5|13707|298
1650941700000|2022-04-26 02:55:00|13710.8|13708.8|13710.1|13708.1|13716|13712.6|13709.6|13706|325
1650942000000|2022-04-26 03:00:00|13710|13708|13707.5|13705.5|13710.4|13708.1|13703.6|13700.6|415
1650942300000|2022-04-26 03:05:00|13707.4|13705.4|13703.9|13701.9|13711.1|13708.3|13703.6|13701.6|354
1650942600000|2022-04-26 03:10:00|13704|13702|13705.4|13703.4|13706.6|13703.4|13703.6|13700.7|223
1650942900000|2022-04-26 03:15:00|13705.3|13703.3|13705.6|13703.6|13709|13705.7|13703.8|13701.5|295
1650943200000|2022-04-26 03:20:00|13705.5|13703.5|13708.7|13706.7|13710.7|13707.8|13705.5|13703.5|266
1650943500000|2022-04-26 03:25:00|13708.6|13706.6|13711.5|13709.5|13715.3|13711.9|13708.6|13706.6|266
1650943800000|2022-04-26 03:30:00|13711.7|13709.7|13710.9|13708.9|13712|13710|13708.5|13705.7|290
1650944100000|2022-04-26 03:35:00|13711.1|13709.1|13716.8|13714.8|13717|13714.8|13711|13709|226
1650944400000|2022-04-26 03:40:00|13716.7|13714.7|13716.1|13714.1|13716.8|13714.8|13714.6|13712.6|179
1650944700000|2022-04-26 03:45:00|13716.2|13714.2|13716.3|13714.3|13716.7|13714.7|13714.7|13712.7|236
1650945000000|2022-04-26 03:50:00|13716.2|13714.2|13716.3|13714.3|13716.7|13714.7|13715.8|13713.8|190
1650945300000|2022-04-26 03:55:00|13716.4|13714.4|13717.6|13715.6|13718.7|13716.7|13716.2|13713|184
1650945600000|2022-04-26 04:00:00|13717.5|13715.5|13716.2|13714.2|13717.8|13715.8|13715.3|13713.3|220
1650945900000|2022-04-26 04:05:00|13716.1|13714.1|13718.8|13716.8|13720.9|13718|13715.8|13712.7|181
1650946200000|2022-04-26 04:10:00|13718.7|13716.7|13716.6|13714.6|13719.3|13717.3|13716|13714|151
1650946500000|2022-04-26 04:15:00|13716.5|13714.5|13714.4|13712.4|13717.1|13715.1|13714.3|13712.3|154
1650946800000|2022-04-26 04:20:00|13714.3|13712.3|13713.8|13711.8|13714.8|13712.8|13712.2|13710.2|123
1650947100000|2022-04-26 04:25:00|13713.9|13711.9|13715.9|13713.9|13717.3|13714.7|13713.8|13710.8|175
1650947400000|2022-04-26 04:30:00|13716|13714|13715.7|13713.7|13717.9|13714.6|13715.4|13712.8|137
1650947700000|2022-04-26 04:35:00|13715.8|13713.8|13717.9|13715.9|13717.9|13715.9|13715.5|13713.5|107
1650948000000|2022-04-26 04:40:00|13717.8|13715.8|13719.3|13717.3|13719.6|13717.6|13717.6|13715.6|111
1650948300000|2022-04-26 04:45:00|13719.1|13717.1|13720.4|13718.4|13721.9|13719.1|13719.1|13716.8|136
1650948600000|2022-04-26 04:50:00|13720.5|13718.5|13722|13720|13724.5|13721.2|13720.5|13718.5|120
1650948900000|2022-04-26 04:55:00|13722.1|13720.1|13725.2|13720.2|13725.2|13721.5|13721.7|13719|188
1650949200000|2022-04-26 05:00:00|13725|13720|13726.1|13724.1|13727.6|13724.7|13722.8|13719.2|228
1650949500000|2022-04-26 05:05:00|13726.2|13724.2|13732.2|13730.2|13735.7|13732.3|13725.9|13723.9|264
1650949800000|2022-04-26 05:10:00|13732.1|13730.1|13728.9|13726.9|13732.8|13730.2|13727.6|13724.1|274
1650950100000|2022-04-26 05:15:00|13729|13727|13733.9|13728.9|13735.1|13731.7|13728.9|13726.9|180
1650950400000|2022-04-26 05:20:00|13733.8|13728.8|13732.8|13730.8|13734.4|13731.8|13730.3|13727|185
1650950700000|2022-04-26 05:25:00|13732.7|13730.7|13727.3|13725.3|13732.9|13730.8|13727.2|13725.1|142
1650951000000|2022-04-26 05:30:00|13727.4|13725.4|13723.2|13721.2|13729.4|13727|13722.3|13720.3|281
1650951300000|2022-04-26 05:35:00|13723.3|13721.3|13725.2|13723.2|13726.8|13723.3|13722.2|13719.8|188
1650951600000|2022-04-26 05:40:00|13725.1|13723.1|13724.3|13722.3|13725.8|13723.8|13724.2|13722.2|112
1650951900000|2022-04-26 05:45:00|13724.2|13722.2|13724.1|13722.1|13727.4|13724.7|13722.4|13719|217
1650952200000|2022-04-26 05:50:00|13724.2|13722.2|13721.7|13719.7|13725.3|13723.3|13721.2|13719.2|188
1650952500000|2022-04-26 05:55:00|13721.6|13719.6|13721.7|13719.7|13725.4|13723.4|13721.6|13718.6|275
1650952800000|2022-04-26 06:00:00|13721.6|13719.6|13724.8|13722.8|13728|13724.8|13721.4|13718.2|368
1650953100000|2022-04-26 06:05:00|13724.9|13722.9|13727.3|13725.3|13730.7|13728.1|13724.8|13722.8|397
1650953400000|2022-04-26 06:10:00|13727.4|13725.4|13731.8|13729.8|13733.8|13731.8|13726.2|13724.2|411
1650953700000|2022-04-26 06:15:00|13731.9|13729.9|13735.1|13733.1|13737.3|13735.1|13731.9|13729.2|325
1650954000000|2022-04-26 06:20:00|13735.2|13733.2|13734.3|13732.3|13738.7|13735.9|13734.3|13731.4|361
1650954300000|2022-04-26 06:25:00|13733.7|13731.7|13733.3|13731.3|13739.4|13736.1|13732.1|13728.9|335
1650954600000|2022-04-26 06:30:00|13733.2|13731.2|13737.1|13735.1|13739.3|13735.9|13729.9|13726.3|344
1650954900000|2022-04-26 06:35:00|13737.2|13735.2|13736.1|13734.1|13738.2|13735.6|13732.1|13728.8|367
1650955200000|2022-04-26 06:40:00|13736|13734|13736.3|13734.3|13739.3|13736.1|13732|13728.6|330
1650955500000|2022-04-26 06:45:00|13736.2|13734.2|13736.9|13734.9|13740|13738|13735.4|13733.4|274
1650955800000|2022-04-26 06:50:00|13737|13735|13742.9|13740.9|13742.9|13740.9|13736.7|13734.7|280
1650956100000|2022-04-26 06:55:00|13742.7|13740.7|13747|13745|13749.4|13746.4|13740.5|13737|400
1650956400000|2022-04-26 07:00:00|13746.9|13744.9|13746.6|13741.6|13748.9|13745.6|13741.2|13737|534
1650956700000|2022-04-26 07:05:00|13746.7|13741.7|13743.4|13741.4|13748.4|13745|13742.8|13739.5|399
1650957000000|2022-04-26 07:10:00|13743.5|13741.5|13742|13737|13746.4|13743.4|13739.4|13736.7|425
1650957300000|2022-04-26 07:15:00|13742.1|13737.1|13743.4|13741.4|13744|13741.5|13738.7|13735|409
1650957600000|2022-04-26 07:20:00|13743.5|13741.5|13741.5|13739.5|13747.9|13744.5|13741.2|13739.2|422
1650957900000|2022-04-26 07:25:00|13741.6|13739.6|13744.7|13742.7|13746.5|13742.8|13738.3|13734.8|406
1650958200000|2022-04-26 07:30:00|13744.5|13742.5|13736.7|13734.7|13744.8|13742.8|13736.4|13733.5|469
1650958500000|2022-04-26 07:35:00|13736.6|13734.6|13740.3|13738.3|13741.9|13739.3|13736.6|13733.7|421
1650958800000|2022-04-26 07:40:00|13740.2|13738.2|13741.6|13736.6|13744.8|13741.3|13737.7|13734.6|448
1650959100000|2022-04-26 07:45:00|13740|13738|13740.3|13738.3|13744.6|13741.2|13739.4|13736|454
1650959400000|2022-04-26 07:50:00|13740.2|13738.2|13740|13738|13741.7|13738.3|13737.5|13735.5|341
1650959700000|2022-04-26 07:55:00|13739.9|13737.9|13743.1|13741.1|13743.2|13741.2|13738.8|13735.3|344
1650960000000|2022-04-26 08:00:00|13743.2|13741.2|13741.2|13739.2|13743.7|13741.7|13738.8|13736.8|309
1650960300000|2022-04-26 08:05:00|13741.3|13739.3|13741.1|13739.1|13742.4|13739.8|13737|13734.1|404
1650960600000|2022-04-26 08:10:00|13741.2|13739.2|13740.9|13738.9|13743.9|13740.7|13738.5|13736|373
1650960900000|2022-04-26 08:15:00|13740.8|13738.8|13739.9|13737.9|13743.2|13740.2|13739.2|13736.2|325
1650961200000|2022-04-26 08:20:00|13739.8|13737.8|13736.7|13734.7|13740.2|13738.2|13736.4|13734.4|225
1650961500000|2022-04-26 08:25:00|13736.6|13734.6|13733|13731|13738|13734.8|13731.5|13728.4|319
1650961800000|2022-04-26 08:30:00|13733.1|13731.1|13735.8|13733.8|13738.5|13735.7|13732.7|13730.7|327
1650962100000|2022-04-26 08:35:00|13735.7|13733.7|13738.6|13736.6|13739.5|13737.5|13735.7|13733|253
1650962400000|2022-04-26 08:40:00|13738.8|13736.8|13738.7|13736.7|13740.4|13737.2|13734.5|13732|298
1650962700000|2022-04-26 08:45:00|13738.6|13736.6|13736.3|13734.3|13738.7|13736.7|13734.9|13731.9|270
1650963000000|2022-04-26 08:50:00|13736.2|13734.2|13737.9|13735.9|13738.5|13736.5|13735.4|13732.5|233
1650963300000|2022-04-26 08:55:00|13738|13736|13734.6|13732.6|13739.6|13736.4|13734.6|13732.1|271
1650963600000|2022-04-26 09:00:00|13734.8|13732.8|13733.2|13731.2|13735.5|13733.5|13732.3|13730.3|303
1650963900000|2022-04-26 09:05:00|13733.3|13731.3|13732.5|13730.5|13735.7|13733.5|13732.2|13729.6|265
1650964200000|2022-04-26 09:10:00|13732.4|13730.4|13732.5|13730.5|13735.4|13733.4|13731.4|13729.4|270
1650964500000|2022-04-26 09:15:00|13732.6|13730.6|13734.3|13732.3|13735.8|13732.4|13731.7|13728.8|231
1650964800000|2022-04-26 09:20:00|13734.2|13732.2|13734.4|13732.4|13736.6|13733.7|13733.2|13730.6|278
1650965100000|2022-04-26 09:25:00|13734.5|13732.5|13734|13732|13735.6|13732.8|13733.3|13730.5|219
1650965400000|2022-04-26 09:30:00|13733.9|13731.9|13733.3|13731.3|13734.2|13732.2|13732.9|13730.9|203
1650965700000|2022-04-26 09:35:00|13733.2|13731.2|13732.3|13730.3|13733.3|13731.3|13731|13729|233
1650966000000|2022-04-26 09:40:00|13732.4|13730.4|13732.9|13730.9|13734.1|13731.3|13730.9|13728.9|205
1650966300000|2022-04-26 09:45:00|13732.8|13730.8|13733.1|13731.1|13733.9|13731.5|13731.5|13728.9|215
1650966600000|2022-04-26 09:50:00|13733.2|13731.2|13735.5|13733.5|13737.4|13734.5|13732.2|13728.8|260
1650966900000|2022-04-26 09:55:00|13735.6|13733.6|13738.2|13736.2|13739.2|13737.2|13735.6|13732.9|215
1650967200000|2022-04-26 10:00:00|13738|13736|13739.4|13737.4|13741.3|13739.3|13738|13736|237
1650967500000|2022-04-26 10:05:00|13739.5|13737.5|13739.9|13737.9|13740.1|13738.1|13738.2|13736.2|181
1650967800000|2022-04-26 10:10:00|13739.8|13737.8|13739.3|13737.3|13741.4|13739.4|13739.1|13737.1|220
1650968100000|2022-04-26 10:15:00|13739.2|13737.2|13738.6|13736.6|13740.3|13738|13738.5|13735.3|239
1650968400000|2022-04-26 10:20:00|13738.5|13736.5|13738|13736|13739.1|13737.1|13736.8|13734.8|215
1650968700000|2022-04-26 10:25:00|13738.1|13736.1|13739.2|13737.2|13740.2|13737.6|13737.8|13735.1|187
1650969000000|2022-04-26 10:30:00|13739.4|13737.4|13739.9|13737.9|13741|13737.9|13738.9|13735.7|211
1650969300000|2022-04-26 10:35:00|13740|13738|13737|13735|13741|13738|13736.6|13734.6|235
1650969600000|2022-04-26 10:40:00|13737.1|13735.1|13738.1|13736.1|13738.6|13736.6|13736.3|13734.3|127
1650969900000|2022-04-26 10:45:00|13738.2|13736.2|13736.8|13734.8|13738.9|13736.2|13736.5|13733.4|200
1650970200000|2022-04-26 10:50:00|13736.7|13734.7|13736.2|13734.2|13737|13735|13736.1|13734.1|111
1650970500000|2022-04-26 10:55:00|13736.3|13734.3|13737.7|13735.7|13738.4|13736.4|13734.3|13732.1|228
1650970800000|2022-04-26 11:00:00|13737.5|13735.5|13739.5|13737.5|13740.8|13737.5|13736.8|13734.8|239
1650971100000|2022-04-26 11:05:00|13739.4|13737.4|13740.2|13738.2|13741.7|13739.7|13739.4|13735.6|224
1650971400000|2022-04-26 11:10:00|13740.3|13738.3|13738.2|13736.2|13741.1|13739.1|13737.3|13735.3|183
1650971700000|2022-04-26 11:15:00|13738.3|13736.3|13734.7|13732.7|13738.8|13736.3|13733|13729.7|281
1650972000000|2022-04-26 11:20:00|13734.6|13732.6|13738.1|13736.1|13739.6|13736.5|13734.6|13732.2|221
1650972300000|2022-04-26 11:25:00|13738.2|13736.2|13737.9|13735.9|13740.3|13737|13737.7|13735.1|155
1650972600000|2022-04-26 11:30:00|13737.8|13735.8|13740.4|13738.4|13740.9|13738.9|13737.7|13735.7|139
1650972900000|2022-04-26 11:35:00|13740.3|13738.3|13741.8|13739.8|13742.2|13740.2|13738.6|13736.6|200
1650973200000|2022-04-26 11:40:00|13741.7|13739.7|13740.2|13738.2|13742.8|13739.7|13740|13737.7|171
1650973500000|2022-04-26 11:45:00|13740.3|13738.3|13736.9|13734.9|13741|13738.5|13736.3|13733|214
1650973800000|2022-04-26 11:50:00|13737|13735|13740.9|13738.9|13741.3|13739.3|13736.9|13734.9|108
1650974100000|2022-04-26 11:55:00|13741|13739|13739|13737|13742.8|13740.8|13738.9|13735.7|274
1650974400000|2022-04-26 12:00:00|13738.9|13736.9|13740.1|13738.1|13741.3|13738.8|13738.3|13734.9|279
1650974700000|2022-04-26 12:05:00|13740|13738|13741.3|13739.3|13743.2|13739.8|13740|13736.9|168
1650975000000|2022-04-26 12:10:00|13741.2|13739.2|13740.4|13738.4|13742|13739.3|13739.2|13736|185
1650975300000|2022-04-26 12:15:00|13740.3|13738.3|13740.3|13738.3|13741.9|13739.5|13739.8|13736.9|166
1650975600000|2022-04-26 12:20:00|13740.4|13738.4|13739.8|13737.8|13742|13739.4|13739.5|13736.8|152
1650975900000|2022-04-26 12:25:00|13739.7|13737.7|13742.3|13737.3|13742.7|13739.2|13739.5|13736.1|171
1650976200000|2022-04-26 12:30:00|13742.4|13737.4|13742.4|13740.4|13743.4|13740.4|13739.6|13736|195
1650976500000|2022-04-26 12:35:00|13742.5|13740.5|13747.4|13745.4|13747.5|13745.5|13742.4|13738.9|412
1650976800000|2022-04-26 12:40:00|13747.3|13745.3|13749.5|13744.5|13751.2|13747.9|13746.9|13743.5|344
1650977100000|2022-04-26 12:45:00|13749.6|13744.6|13746.1|13744.1|13749.8|13746.3|13744.7|13741.4|370
1650977400000|2022-04-26 12:50:00|13745.8|13743.8|13745.8|13743.8|13748.4|13745.6|13745.6|13742.1|284
1650977700000|2022-04-26 12:55:00|13745.9|13743.9|13749.1|13744.1|13751.1|13747.6|13745.3|13742|267
1650978000000|2022-04-26 13:00:00|13749.2|13744.2|13746.6|13744.6|13750.7|13747.1|13745.9|13743.9|281
1650978300000|2022-04-26 13:05:00|13746.5|13744.5|13742.5|13740.5|13746.7|13744.7|13742.1|13739.3|211
1650978600000|2022-04-26 13:10:00|13742.4|13740.4|13745.7|13743.7|13747.3|13743.9|13742.4|13740.4|239
1650978900000|2022-04-26 13:15:00|13745.9|13743.9|13748.1|13746.1|13750.5|13748.5|13745.9|13743.2|287
1650979200000|2022-04-26 13:20:00|13748.2|13746.2|13748.4|13746.4|13751.6|13748.6|13748.1|13745|278
1650979500000|2022-04-26 13:25:00|13748.3|13746.3|13746|13744|13749|13746.5|13744.8|13742.8|271
1650979800000|2022-04-26 13:30:00|13745.9|13743.9|13748.1|13746.1|13749|13746.4|13744.2|13740.3|275
1650980100000|2022-04-26 13:35:00|13748.2|13746.2|13748.9|13746.9|13750.9|13747.5|13746.8|13743.6|291
1650980400000|2022-04-26 13:40:00|13749|13747|13749.1|13747.1|13750.1|13747.8|13747.9|13745|253
1650980700000|2022-04-26 13:45:00|13749.3|13747.3|13752.4|13750.4|13753.7|13750.5|13749.2|13746.5|184
1650981000000|2022-04-26 13:50:00|13752.3|13750.3|13753.4|13751.4|13753.6|13751.6|13752.2|13750.2|277
1650981300000|2022-04-26 13:55:00|13753.5|13751.5|13758.1|13753.1|13758.8|13755.3|13752.3|13750.3|173
1650981600000|2022-04-26 14:00:00|13757.9|13752.9|13759.2|13757.2|13761.2|13757.6|13757|13752.8|252
1650981900000|2022-04-26 14:05:00|13759.3|13757.3|13759.5|13757.5|13761.6|13758.4|13758.1|13754.9|230
1650982200000|2022-04-26 14:10:00|13759.6|13757.6|13756|13754|13761.5|13758.3|13755.3|13751.8|232
1650982500000|2022-04-26 14:15:00|13756.2|13754.2|13757.8|13755.8|13760.4|13757.4|13755.6|13752.2|283
1650982800000|2022-04-26 14:20:00|13758|13756|13759.2|13757.2|13760.4|13757.4|13756.7|13753.5|236
1650983100000|2022-04-26 14:25:00|13759.1|13757.1|13758.8|13756.8|13761.8|13758|13757.8|13754.6|251
1650983400000|2022-04-26 14:30:00|13758.6|13756.6|13767.2|13765.2|13768.6|13765.6|13758.6|13755.1|323
1650983700000|2022-04-26 14:35:00|13767.1|13765.1|13772.9|13770.9|13774.3|13771|13766.9|13763.5|273
1650984000000|2022-04-26 14:40:00|13773|13771|13775.9|13773.9|13780.3|13776.8|13772.7|13769.5|319
1650984300000|2022-04-26 14:45:00|13775.8|13773.8|13772.7|13770.7|13777.2|13773.9|13768.6|13764.3|421
1650984600000|2022-04-26 14:50:00|13772.8|13770.8|13774.6|13769.6|13776.4|13772.9|13769.9|13766.6|330
1650984900000|2022-04-26 14:55:00|13774.7|13769.7|13775.4|13773.4|13775.9|13773.4|13771.5|13767.6|279
1650985200000|2022-04-26 15:00:00|13775.7|13773.7|13771.5|13769.5|13778.4|13773.9|13770.2|13767.3|214
1650985500000|2022-04-26 15:05:00|13771.6|13769.6|13771.5|13769.5|13774.2|13771.1|13771.5|13768.1|196
1650985800000|2022-04-26 15:10:00|13771.6|13769.6|13774.1|13772.1|13775|13772.2|13769.8|13766.2|223
1650986100000|2022-04-26 15:15:00|13774.2|13772.2|13776.6|13774.6|13778.8|13774.8|13773.7|13770.2|267
1650986400000|2022-04-26 15:20:00|13776.8|13774.8|13776.8|13774.8|13778.7|13775.1|13773.6|13771.6|211
1650986700000|2022-04-26 15:25:00|13776.9|13774.9|13775.7|13770.7|13778.2|13774.9|13773.1|13769.3|185
1650987000000|2022-04-26 15:30:00|13775.3|13770.3|13778.2|13773.2|13778.3|13773.3|13773.7|13769.9|201
1650987300000|2022-04-26 15:35:00|13778.3|13773.3|13774.7|13769.7|13778.3|13774.5|13773.4|13769.2|235
1650987600000|2022-04-26 15:40:00|13774.8|13769.8|13773.5|13768.5|13777.5|13773.9|13773.2|13768.5|249
1650987900000|2022-04-26 15:45:00|13773.6|13768.6|13777.8|13772.8|13778|13773|13773.4|13768.4|254
1650988200000|2022-04-26 15:50:00|13777.7|13772.7|13774.6|13772.6|13777.7|13773.9|13774.5|13771.5|136
1650988500000|2022-04-26 15:55:00|13774.8|13772.8|13780|13775|13780|13776.4|13774.6|13771|201
1650988800000|2022-04-26 16:00:00|13779.9|13774.9|13776.9|13771.9|13779.9|13775.7|13774|13770.6|164
1650989100000|2022-04-26 16:05:00|13776.5|13771.5|13777.4|13772.4|13778.4|13774.6|13775.7|13771.4|125
1650989400000|2022-04-26 16:10:00|13777.2|13772.2|13776.6|13774.6|13778.4|13774.6|13775.4|13771.9|89
1650989700000|2022-04-26 16:15:00|13776.5|13774.5|13775.7|13770.7|13777.4|13774.6|13774.3|13770.4|105
1650990000000|2022-04-26 16:20:00|13775.6|13770.6|13773.2|13771.2|13775.6|13771.8|13772|13768.4|159
1650990300000|2022-04-26 16:25:00|13773.1|13771.1|13773.2|13768.2|13774.8|13771.4|13772.1|13768.1|87
1650990600000|2022-04-26 16:30:00|13773.3|13768.3|13776.4|13771.4|13776.4|13772.2|13771.4|13768.3|139
1650990900000|2022-04-26 16:35:00|13776.3|13771.3|13777|13772|13777.2|13773.8|13775.3|13771.3|80
1650991200000|2022-04-26 16:40:00|13776.9|13771.9|13774.8|13772.8|13777.6|13774.4|13774.6|13771.1|121
1650991500000|2022-04-26 16:45:00|13774.7|13772.7|13776.4|13771.4|13776.8|13773.4|13774.5|13771.2|87
1650991800000|2022-04-26 16:50:00|13774.9|13772.9|13776.2|13771.2|13776.5|13773.1|13774.6|13771.1|64
1650992100000|2022-04-26 16:55:00|13774.7|13772.7|13773|13768|13777|13773.2|13772.8|13767.8|156
1650992400000|2022-04-26 17:00:00|13772.7|13767.7|13773.2|13771.2|13776|13772.4|13771.9|13766.9|175
1650992700000|2022-04-26 17:05:00|13774.9|13769.9|13779.8|13774.8|13780|13775|13773.4|13769.5|140
1650993000000|2022-04-26 17:10:00|13779.9|13774.9|13777.3|13772.3|13779.9|13774.9|13775.8|13772.1|90
1650993300000|2022-04-26 17:15:00|13777.2|13772.2|13778.4|13773.4|13778.4|13773.7|13775.5|13771.7|89
1650993600000|2022-04-26 17:20:00|13778.3|13773.3|13780|13775|13780.6|13777|13777.1|13773.2|160
1650993900000|2022-04-26 17:25:00|13780.1|13775.1|13780.2|13775.2|13780.4|13776.6|13777.7|13773.6|85
1650994200000|2022-04-26 17:30:00|13780.3|13775.3|13778.5|13776.5|13780.4|13776.9|13778.3|13774.9|92
1650994500000|2022-04-26 17:35:00|13778.6|13776.6|13779.9|13774.9|13780.3|13776.7|13778.2|13774.6|76
1650994800000|2022-04-26 17:40:00|13778.2|13776.2|13777.6|13775.6|13780.5|13776.9|13777.5|13773.9|105
1650995100000|2022-04-26 17:45:00|13777.7|13775.7|13777.8|13775.8|13779.3|13775.9|13777.5|13774.1|79
1650995400000|2022-04-26 17:50:00|13777.7|13775.7|13780.5|13775.5|13780.6|13777.2|13777.6|13774.5|102
1650995700000|2022-04-26 17:55:00|13779|13777|13785.1|13780.1|13785.2|13782|13778.9|13775.4|129
1650996000000|2022-04-26 18:00:00|13785.2|13780.2|13782.9|13780.9|13785.9|13782.5|13782.9|13779.3|117
1650996300000|2022-04-26 18:05:00|13782.7|13780.7|13781.5|13779.5|13784.2|13780.8|13780.9|13777.4|121
1650996600000|2022-04-26 18:10:00|13781.4|13779.4|13780.7|13778.7|13782.5|13779.4|13780.5|13777.5|101
1650996900000|2022-04-26 18:15:00|13780.6|13778.6|13781.7|13776.7|13781.9|13778.8|13778.9|13775.4|100
1650997200000|2022-04-26 18:20:00|13781.8|13776.8|13779.3|13777.3|13782|13778.4|13778.6|13775|101
1650997500000|2022-04-26 18:25:00|13779.2|13777.2|13779.6|13777.6|13781.2|13777.9|13779|13775.6|84
1650997800000|2022-04-26 18:30:00|13779.5|13777.5|13780.4|13778.4|13783.1|13779.1|13779.3|13776.7|124
1650998100000|2022-04-26 18:35:00|13781.9|13776.9|13778.3|13776.3|13781.9|13777.2|13778.2|13774.4|155
1650998400000|2022-04-26 18:40:00|13778.4|13776.4|13780.2|13778.2|13781.8|13778.4|13778.3|13774.9|109
1650998700000|2022-04-26 18:45:00|13780.3|13778.3|13781|13776|13782.6|13779|13779.8|13774.8|119
1650999000000|2022-04-26 18:50:00|13781.1|13776.1|13779.2|13777.2|13781.3|13777.5|13778.2|13774.6|118
1650999300000|2022-04-26 18:55:00|13779|13777|13778.3|13776.3|13780.1|13777.2|13778.2|13774.8|78
1650999600000|2022-04-26 19:00:00|13778.4|13776.4|13782|13777|13782|13777.8|13778.2|13774.6|151
1650999900000|2022-04-26 19:05:00|13781.9|13776.9|13783.5|13778.5|13783.5|13779.1|13780.5|13776.9|98
1651000200000|2022-04-26 19:10:00|13783.3|13778.3|13785|13780|13785.3|13781.8|13782.8|13777.8|132
1651000500000|2022-04-26 19:15:00|13785.1|13780.1|13784.8|13779.8|13785.8|13782.4|13783.1|13779.6|118
1651000800000|2022-04-26 19:20:00|13784.7|13779.7|13783.3|13781.3|13784.9|13781.5|13783|13779.5|75
1651001100000|2022-04-26 19:25:00|13783.2|13781.2|13784.8|13779.8|13785.6|13782.1|13783.1|13779.5|90
1651001400000|2022-04-26 19:30:00|13784.9|13779.9|13783.4|13781.4|13785|13781.6|13783.2|13779.7|74
1651001700000|2022-04-26 19:35:00|13783.6|13781.6|13783.6|13781.6|13785.2|13781.7|13783.3|13779.7|91
1651002000000|2022-04-26 19:40:00|13783.5|13781.5|13784.1|13782.1|13785.8|13782.5|13783.4|13779.9|124
1651002300000|2022-04-26 19:45:00|13784.2|13782.2|13788.1|13783.1|13788.4|13783.4|13783.1|13778.5|145
1651002600000|2022-04-26 19:50:00|13788|13783|13789.8|13784.8|13790.1|13786.5|13787.3|13782.3|160
1651002900000|2022-04-26 19:55:00|13789.7|13784.7|13787.6|13782.6|13789.7|13786.2|13785.6|13782|170
1651003200000|2022-04-26 20:00:00|13787.7|13782.7|13788|13783|13788|13783|13783.6|13778.6|131
1651003500000|2022-04-26 20:05:00|13787.9|13782.9|13791.1|13786.1|13791.4|13787.6|13787.5|13782.5|150
1651003800000|2022-04-26 20:10:00|13791|13786|13789.9|13784.9|13791.4|13787.1|13788.5|13784.8|115
1651004100000|2022-04-26 20:15:00|13789.8|13784.8|13790.9|13785.9|13791.3|13787.4|13789.1|13784.8|101
1651004400000|2022-04-26 20:20:00|13790.8|13785.8|13794.9|13789.9|13795.3|13790.3|13789.3|13785.6|139
1651004700000|2022-04-26 20:25:00|13795|13790|13793.7|13788.7|13795.4|13790.4|13793.5|13788.5|159
1651005000000|2022-04-26 20:30:00|13793.9|13788.9|13791.4|13786.4|13794.6|13789.6|13790.9|13785.9|137
1651005300000|2022-04-26 20:35:00|13791.3|13786.3|13792.3|13787.3|13792.3|13788.2|13790.1|13786.3|68
1651005600000|2022-04-26 20:40:00|13792.2|13787.2|13792.9|13787.9|13793.1|13788.1|13791.7|13786.7|118
1651005900000|2022-04-26 20:45:00|13792.4|13787.4|13792.6|13787.6|13793|13788|13790.7|13785.7|105
1651006200000|2022-04-26 20:50:00|13792.3|13787.3|13794.4|13789.4|13795.7|13790.7|13791.6|13786.6|141
1651006500000|2022-04-26 20:55:00|13794.5|13789.5|13792.7|13787.7|13797.8|13792.8|13792.5|13787.2|158
1651006800000|2022-04-26 21:00:00|13794.1|13786.6|13794|13785.8|13794.9|13787.2|13792|13785.2|98
1651007100000|2022-04-26 21:05:00|13796|13785.4|13794.2|13786.3|13796|13786.3|13793.6|13784.7|51
1651007400000|2022-04-26 21:10:00|13793.5|13786.9|13795.7|13785.7|13796.6|13787.1|13793|13783.8|127
1651007700000|2022-04-26 21:15:00|13795.9|13784.9|13796.3|13787.1|13797|13787.1|13792.9|13784.9|134
1651008000000|2022-04-26 21:20:00|13793.4|13786.9|13795.9|13786.1|13797.1|13787.3|13792.2|13785.6|181
1651008300000|2022-04-26 21:25:00|13795.6|13786.3|13795.3|13786.5|13797.3|13787.5|13792.5|13785.1|147
1651008600000|2022-04-26 21:30:00|13795.5|13786.4|13796.3|13787.2|13797.3|13787.3|13792.2|13785.3|120
1651008900000|2022-04-26 21:35:00|13797.2|13785.5|13794.5|13786.8|13797.2|13787.3|13792.3|13784.8|143
1651009200000|2022-04-26 21:40:00|13794.4|13786.7|13795.7|13786.8|13797.4|13787.5|13792.3|13785.2|117
1651009500000|2022-04-26 21:45:00|13794.3|13787.1|13796|13785.7|13797.3|13787.1|13794.1|13785.3|113
1651009800000|2022-04-26 21:50:00|13795.7|13785.9|13795.9|13786.8|13797.3|13786.8|13794.1|13784.8|89
1651010100000|2022-04-26 21:55:00|13794.5|13785.7|13796.4|13785.4|13797.3|13787|13793.9|13784.8|116
1651010400000|2022-04-26 22:00:00|13796|13785.8|13795.4|13786.2|13796.4|13786.4|13794.1|13785.2|317
1651010700000|2022-04-26 22:05:00|13794.5|13786.4|13795.1|13786|13795.7|13786.8|13792.9|13785.5|204
1651011000000|2022-04-26 22:10:00|13794.7|13785.8|13792|13785.1|13794.7|13787.2|13790.7|13783.8|229
1651011300000|2022-04-26 22:15:00|13791.8|13785|13795.4|13789|13796.7|13789.7|13790.9|13784.5|197
1651011600000|2022-04-26 22:20:00|13795.8|13788.7|13794.9|13789.9|13796.5|13789.9|13794.3|13788.3|147
1651011900000|2022-04-26 22:25:00|13795.9|13789|13794.3|13789.3|13796.4|13789.9|13793.7|13788.1|150
1651012200000|2022-04-26 22:30:00|13794.4|13789.4|13794|13789|13795.8|13789.5|13793.6|13787.6|130
1651012500000|2022-04-26 22:35:00|13793.8|13788.8|13793.7|13787.3|13796.3|13789.1|13792.5|13785.7|121
1651012800000|2022-04-26 22:40:00|13793.5|13787.5|13792.3|13787.3|13794.9|13788.1|13792.2|13785.7|138
1651013100000|2022-04-26 22:45:00|13792.2|13787.2|13792.4|13787.4|13794.4|13787.7|13791.9|13785.9|144
1651013400000|2022-04-26 22:50:00|13793.1|13786.7|13790.8|13785.8|13794.6|13787.6|13790.7|13785.1|114
1651013700000|2022-04-26 22:55:00|13790.7|13785.7|13788.9|13783.9|13791.7|13786.1|13787.9|13782.9|160
1651014000000|2022-04-26 23:00:00|13788.2|13783.2|13789.1|13784.1|13790|13785|13788.1|13783.1|143
1651014300000|2022-04-26 23:05:00|13789.2|13784.2|13789.7|13784.7|13790|13785|13789.1|13784.1|129
1651014600000|2022-04-26 23:10:00|13789.6|13784.6|13789.9|13784.9|13791.5|13786.5|13787.9|13784.4|136
1651014900000|2022-04-26 23:15:00|13789.8|13784.8|13786.8|13781.8|13789.9|13785.1|13786.8|13781.8|134
1651015200000|2022-04-26 23:20:00|13786.9|13781.9|13788.9|13783.9|13789.4|13784.8|13786.8|13781.9|117
1651015500000|2022-04-26 23:25:00|13789|13784|13788.6|13783.6|13789.2|13784.2|13788.1|13783.1|135
1651015800000|2022-04-26 23:30:00|13788.5|13783.5|13785.9|13780.9|13788.6|13783.6|13784.3|13780.9|127
1651016100000|2022-04-26 23:35:00|13786.1|13781.1|13781.7|13776.7|13786.2|13782.5|13780.8|13776.4|188
1651016400000|2022-04-26 23:40:00|13781.6|13776.6|13782.2|13777.2|13782.4|13778.3|13779.6|13776|113
1651016700000|2022-04-26 23:45:00|13782.1|13777.1|13779.4|13774.4|13782.1|13778.5|13778|13774.4|183
1651017000000|2022-04-26 23:50:00|13779.5|13774.5|13779.8|13774.8|13780.5|13776.4|13778.2|13774.2|91
1651017300000|2022-04-26 23:55:00|13779.7|13774.7|13785.7|13780.7|13786|13782.3|13778.1|13774.6|114
1651017600000|2022-04-27 00:00:00|13784.2|13782.2|13783.2|13781.2|13786|13782.4|13782.2|13778.7|193
1651017900000|2022-04-27 00:05:00|13783.3|13781.3|13779.5|13777.5|13784.6|13781.3|13777.7|13774.2|223
1651018200000|2022-04-27 00:10:00|13779.4|13777.4|13783.2|13778.2|13785.9|13782.4|13779.2|13775.8|269
1651018500000|2022-04-27 00:15:00|13783.3|13778.3|13784.1|13782.1|13788.1|13784.4|13782.3|13778.3|259
1651018800000|2022-04-27 00:20:00|13783.9|13781.9|13784.2|13782.2|13786.6|13783.1|13781.4|13778.3|286
1651019100000|2022-04-27 00:25:00|13784.3|13782.3|13782.9|13780.9|13787.1|13783.8|13782.6|13780.2|246
1651019400000|2022-04-27 00:30:00|13782.8|13780.8|13786.1|13784.1|13787.9|13784.7|13782.8|13779.6|187
1651019700000|2022-04-27 00:35:00|13786.2|13784.2|13785.9|13783.9|13788.9|13785.8|13785.7|13782.3|145
1651020000000|2022-04-27 00:40:00|13786|13784|13791.6|13789.6|13793.1|13790|13785.9|13783|224
1651020300000|2022-04-27 00:45:00|13792.7|13787.7|13793.3|13788.3|13794.3|13791.8|13789.8|13787.4|225
1651020600000|2022-04-27 00:50:00|13793.2|13788.2|13793.9|13791.9|13795.4|13792|13790.6|13787.9|180
1651020900000|2022-04-27 00:55:00|13793.7|13791.7|13791.3|13789.3|13795.4|13792.2|13791.3|13788.7|241
1651021200000|2022-04-27 01:00:00|13791.2|13789.2|13793.2|13791.2|13793.3|13791.3|13787.4|13784.4|271
1651021500000|2022-04-27 01:05:00|13793.1|13791.1|13791.5|13789.5|13793.5|13791.3|13789.8|13786.4|221
1651021800000|2022-04-27 01:10:00|13791.4|13789.4|13790.2|13788.2|13793.4|13790.9|13790.1|13786.7|222
1651022100000|2022-04-27 01:15:00|13790.3|13788.3|13783.5|13781.5|13791.9|13788.3|13783.5|13781.5|345
1651022400000|2022-04-27 01:20:00|13783.4|13781.4|13782.5|13780.5|13784.2|13781.7|13781.8|13778.8|267
1651022700000|2022-04-27 01:25:00|13782.6|13780.6|13785.3|13783.3|13787.4|13783.7|13782.3|13778.9|206
1651023000000|2022-04-27 01:30:00|13786.9|13781.9|13783.4|13781.4|13786.9|13782.5|13780.1|13776.8|478
1651023300000|2022-04-27 01:35:00|13783.5|13781.5|13786.6|13781.6|13792.5|13789|13783.4|13780.2|508
1651023600000|2022-04-27 01:40:00|13786.5|13781.5|13789.2|13787.2|13789.4|13787.4|13784.9|13780.8|328
1651023900000|2022-04-27 01:45:00|13789.1|13787.1|13785.1|13783.1|13791.1|13787.9|13784.5|13782.5|375
1651024200000|2022-04-27 01:50:00|13785|13783|13784.3|13782.3|13785.7|13783.1|13781|13779|344
1651024500000|2022-04-27 01:55:00|13784.2|13782.2|13784.8|13782.8|13786.9|13784.9|13782.7|13779.9|317
1651024800000|2022-04-27 02:00:00|13784.9|13782.9|13781.6|13779.6|13785.8|13783.8|13781.3|13779.3|221
1651025100000|2022-04-27 02:05:00|13781.5|13779.5|13784.8|13782.8|13785.5|13783.5|13779.9|13777.9|250
1651025400000|2022-04-27 02:10:00|13784.9|13782.9|13784.1|13782.1|13785.9|13783.3|13783.2|13780.1|217
1651025700000|2022-04-27 02:15:00|13784|13782|13784.3|13782.3|13788|13784.9|13783.9|13780.4|288
1651026000000|2022-04-27 02:20:00|13784.4|13782.4|13783.6|13781.6|13787|13783.5|13782.2|13779.1|224
1651026300000|2022-04-27 02:25:00|13783.7|13781.7|13784.7|13782.7|13787.7|13785.4|13783.7|13780.9|247
1651026600000|2022-04-27 02:30:00|13784.5|13782.5|13783.8|13781.8|13785.3|13782.8|13782.4|13780.2|172
1651026900000|2022-04-27 02:35:00|13783.7|13781.7|13781.8|13779.8|13784.7|13782.7|13781.5|13779.1|172
1651027200000|2022-04-27 02:40:00|13781.7|13779.7|13777.6|13775.6|13781.8|13779.8|13777.3|13775.3|226
1651027500000|2022-04-27 02:45:00|13777.7|13775.7|13778.2|13776.2|13779.8|13776.6|13773.9|13771.9|190
1651027800000|2022-04-27 02:50:00|13778.3|13776.3|13772.6|13770.6|13780.3|13778.3|13772.4|13769.5|276
1651028100000|2022-04-27 02:55:00|13773|13771|13776.7|13774.7|13777.7|13774.8|13773|13771|195
1651028400000|2022-04-27 03:00:00|13776.3|13774.3|13772.9|13770.9|13776.3|13774.3|13772.2|13770.2|279
1651028700000|2022-04-27 03:05:00|13772.8|13770.8|13772.3|13770.3|13776|13772.9|13772|13770|239
1651029000000|2022-04-27 03:10:00|13772.4|13770.4|13770.4|13768.4|13773|13771|13769|13765.6|244
1651029300000|2022-04-27 03:15:00|13770.3|13768.3|13770.8|13768.8|13772.2|13769|13769.8|13767|206
1651029600000|2022-04-27 03:20:00|13770.6|13768.6|13769.9|13767.9|13773.1|13769.9|13769.5|13766.9|248
1651029900000|2022-04-27 03:25:00|13770.1|13768.1|13768.8|13766.8|13770.8|13768.1|13768.2|13765.2|195
1651030200000|2022-04-27 03:30:00|13768.9|13766.9|13767.1|13765.1|13768.9|13766.9|13766.9|13764.9|179
1651030500000|2022-04-27 03:35:00|13767.2|13765.2|13768.2|13766.2|13770|13766.7|13766.9|13763.6|200
1651030800000|2022-04-27 03:40:00|13768.3|13766.3|13770.6|13768.6|13772.5|13769.4|13768.1|13764.8|264
1651031100000|2022-04-27 03:45:00|13770.7|13768.7|13768.7|13766.7|13772.4|13769.1|13767.8|13764.6|213
1651031400000|2022-04-27 03:50:00|13768.6|13766.6|13767.5|13765.5|13768.8|13766.8|13766.4|13764.4|173
1651031700000|2022-04-27 03:55:00|13767.4|13765.4|13770.7|13768.7|13772.3|13768.8|13766.9|13763.8|177
1651032000000|2022-04-27 04:00:00|13770.6|13768.6|13774|13772|13775.3|13773.3|13770.1|13767|225
1651032300000|2022-04-27 04:05:00|13774.1|13772.1|13776.7|13774.7|13777.2|13774.7|13774|13771.5|218
1651032600000|2022-04-27 04:10:00|13778.3|13773.3|13775.9|13773.9|13778.9|13775.4|13775.6|13773.2|97
1651032900000|2022-04-27 04:15:00|13775.8|13773.8|13776.7|13774.7|13777.7|13774.8|13774.8|13771.8|85
1651033200000|2022-04-27 04:20:00|13776.4|13774.4|13778|13776|13778|13776|13776.3|13774.3|94
1651033500000|2022-04-27 04:25:00|13777.9|13775.9|13777|13775|13778.8|13776.8|13776.5|13774.5|154
1651033800000|2022-04-27 04:30:00|13776.9|13774.9|13778|13776|13778.2|13776.2|13774.3|13772.3|188
1651034100000|2022-04-27 04:35:00|13777.8|13775.8|13777.4|13775.4|13778.8|13776.1|13776.4|13773.8|154
1651034400000|2022-04-27 04:40:00|13777.3|13775.3|13778.1|13776.1|13778.8|13776.8|13776.9|13774.9|161
1651034700000|2022-04-27 04:45:00|13778.2|13776.2|13773.2|13771.2|13778.2|13776.2|13773.2|13770|154
1651035000000|2022-04-27 04:50:00|13773.3|13771.3|13773.6|13771.6|13774|13772|13772.2|13770.2|115
1651035300000|2022-04-27 04:55:00|13773.5|13771.5|13771.2|13769.2|13773.8|13771.8|13771.2|13769.2|181
1651035600000|2022-04-27 05:00:00|13771.3|13769.3|13771.1|13769.1|13773.5|13771|13769.8|13767.8|187
1651035900000|2022-04-27 05:05:00|13771.2|13769.2|13772|13770|13773.7|13770.3|13771|13768.6|152
1651036200000|2022-04-27 05:10:00|13772.1|13770.1|13770.6|13768.6|13772.2|13770.2|13769.9|13767.9|184
1651036500000|2022-04-27 05:15:00|13770.7|13768.7|13768.7|13766.7|13771.1|13769.1|13767.7|13765.7|176
1651036800000|2022-04-27 05:20:00|13768.8|13766.8|13770.9|13768.9|13770.9|13768.9|13768.1|13766.1|176
1651037100000|2022-04-27 05:25:00|13770.8|13768.8|13768.3|13766.3|13771.2|13769.2|13768.2|13766.2|175
1651037400000|2022-04-27 05:30:00|13768.2|13766.2|13770.3|13768.3|13772.5|13769.1|13767.6|13764.9|237
1651037700000|2022-04-27 05:35:00|13770.2|13768.2|13772.9|13770.9|13774.7|13771.4|13769.5|13766.8|187
1651038000000|2022-04-27 05:40:00|13772.8|13770.8|13773.1|13771.1|13775.7|13772.6|13771.8|13769.2|246
1651038300000|2022-04-27 05:45:00|13773.2|13771.2|13775.1|13773.1|13777.2|13773.8|13773.2|13770.3|175
1651038600000|2022-04-27 05:50:00|13775|13773|13774.6|13772.6|13776.7|13773.7|13774.5|13771.3|120
1651038900000|2022-04-27 05:55:00|13774.7|13772.7|13773.4|13771.4|13777|13775|13772|13768.7|218
1651039200000|2022-04-27 06:00:00|13773.6|13771.6|13774.9|13772.9|13777.6|13775|13773.6|13770.6|305
1651039500000|2022-04-27 06:05:00|13775|13773|13780.3|13778.3|13781.6|13778.3|13774.2|13772.2|218
1651039800000|2022-04-27 06:10:00|13780.4|13778.4|13776.9|13774.9|13787.1|13782.1|13775.7|13772.4|447
1651040100000|2022-04-27 06:15:00|13776.8|13774.8|13778.8|13776.8|13782.8|13779.3|13774.9|13771.3|347
1651040400000|2022-04-27 06:20:00|13778.7|13776.7|13780.3|13778.3|13780.5|13778.5|13775.9|13773.9|270
1651040700000|2022-04-27 06:25:00|13780.5|13778.5|13783.2|13781.2|13784.9|13782.6|13780|13778|250
1651041000000|2022-04-27 06:30:00|13783|13781|13778|13776|13783.1|13781.1|13776.4|13774.1|303
1651041300000|2022-04-27 06:35:00|13778.1|13776.1|13783.3|13781.3|13785.6|13782.1|13778|13775.3|265
1651041600000|2022-04-27 06:40:00|13783.4|13781.4|13784.5|13779.5|13786.7|13783.9|13783.1|13779.4|279
1651041900000|2022-04-27 06:45:00|13784.4|13779.4|13784.5|13782.5|13786.8|13783.4|13782.1|13778.4|238
1651042200000|2022-04-27 06:50:00|13784.6|13782.6|13785.7|13783.7|13788.6|13785.3|13784.5|13782.1|260
1651042500000|2022-04-27 06:55:00|13785.8|13783.8|13786.1|13784.1|13788.9|13786.9|13785.4|13782.1|252
1651042800000|2022-04-27 07:00:00|13786|13784|13784|13782|13787.4|13784.2|13781.7|13779.6|422
1651043100000|2022-04-27 07:05:00|13784.1|13782.1|13783.8|13781.8|13786|13782.7|13782.7|13780.5|365
1651043400000|2022-04-27 07:10:00|13783.7|13781.7|13792.6|13790.6|13793.6|13790.6|13783.4|13779.9|395
1651043700000|2022-04-27 07:15:00|13792.5|13790.5|13801.9|13796.9|13802|13798.2|13792.1|13788.6|411
1651044000000|2022-04-27 07:20:00|13802|13797|13805.3|13803.3|13810.6|13807.1|13801.1|13796.9|490
1651044300000|2022-04-27 07:25:00|13805.2|13803.2|13806.7|13804.7|13808.1|13805.1|13802.6|13799.3|444
1651044600000|2022-04-27 07:30:00|13807.6|13805.6|13798.8|13796.8|13807.9|13805.9|13798.7|13795.3|447
1651044900000|2022-04-27 07:35:00|13798.7|13796.7|13798.8|13793.8|13801|13797.8|13795.8|13791.3|435
1651045200000|2022-04-27 07:40:00|13798.5|13793.5|13795.5|13790.5|13800|13796.6|13793|13789.5|465
1651045500000|2022-04-27 07:45:00|13793.8|13791.8|13788.9|13786.9|13796.5|13793|13788.7|13786.1|426
1651045800000|2022-04-27 07:50:00|13788.8|13786.8|13789.1|13787.1|13792.5|13789.7|13787|13783.5|294
1651046100000|2022-04-27 07:55:00|13789|13787|13791.2|13789.2|13794.1|13790.6|13787.4|13784|362
1651046400000|2022-04-27 08:00:00|13791.1|13789.1|13794.4|13792.4|13795.7|13792.6|13790.6|13787.3|432
1651046700000|2022-04-27 08:05:00|13794.5|13792.5|13794.1|13792.1|13797.9|13795.1|13793.9|13790.8|350
1651047000000|2022-04-27 08:10:00|13794|13792|13790.7|13788.7|13797.2|13793.5|13790.2|13786.8|322
1651047300000|2022-04-27 08:15:00|13790.6|13788.6|13786.1|13784.1|13791.7|13789.6|13784.5|13781|294
1651047600000|2022-04-27 08:20:00|13785.9|13783.9|13788.2|13786.2|13790.8|13787.4|13785.7|13782.3|411
1651047900000|2022-04-27 08:25:00|13788.3|13786.3|13790.5|13788.5|13792.5|13789.1|13787.9|13784.5|369
1651048200000|2022-04-27 08:30:00|13790.2|13788.2|13793|13791|13794.8|13792.5|13788.2|13784.8|361
1651048500000|2022-04-27 08:35:00|13793.1|13791.1|13789.7|13787.7|13794.8|13791.9|13789.7|13787.7|320
1651048800000|2022-04-27 08:40:00|13789.5|13787.5|13793.1|13791.1|13794.4|13791.6|13789.2|13786|250
1651049100000|2022-04-27 08:45:00|13793.3|13791.3|13798.2|13793.2|13799|13795.6|13793.2|13791.2|324
1651049400000|2022-04-27 08:50:00|13798.5|13793.5|13797|13792|13800|13796.9|13794.9|13791.3|376
1651049700000|2022-04-27 08:55:00|13797.3|13792.3|13800.8|13798.8|13801.3|13798.8|13793.2|13788.2|488
1651050000000|2022-04-27 09:00:00|13801|13799|13797.6|13795.6|13802.5|13799.5|13795.4|13791.8|427
1651050300000|2022-04-27 09:05:00|13797.7|13795.7|13798.6|13793.6|13799.6|13796.4|13794.3|13791|304
1651050600000|2022-04-27 09:10:00|13798.5|13793.5|13794.8|13789.8|13798.6|13795|13790|13787.3|349
1651050900000|2022-04-27 09:15:00|13793.2|13791.2|13795|13793|13798|13795.7|13793.2|13790.2|336
1651051200000|2022-04-27 09:20:00|13794.9|13792.9|13790.8|13785.8|13798.2|13795.2|13789.1|13785.8|363
1651051500000|2022-04-27 09:25:00|13791|13786|13788.2|13786.2|13791.1|13787.3|13785.3|13781.7|358
1651051800000|2022-04-27 09:30:00|13787.9|13785.9|13790.4|13788.4|13792.8|13788.8|13786.7|13783.1|384
1651052100000|2022-04-27 09:35:00|13790.5|13788.5|13788|13783|13792|13788.5|13784.7|13781.3|364
1651052400000|2022-04-27 09:40:00|13787.9|13782.9|13785.2|13783.2|13789.8|13786.4|13784.4|13781.1|311
1651052700000|2022-04-27 09:45:00|13785.3|13783.3|13786|13784|13788.5|13785.2|13785|13782.1|308
1651053000000|2022-04-27 09:50:00|13787.5|13782.5|13787.7|13785.7|13789.2|13785.8|13785.8|13782.3|209
1651053300000|2022-04-27 09:55:00|13787.8|13785.8|13789.8|13787.8|13791.7|13788.4|13787.3|13783.6|279
1651053600000|2022-04-27 10:00:00|13789.7|13787.7|13784.3|13782.3|13791.5|13788|13783.7|13780.3|285
1651053900000|2022-04-27 10:05:00|13784.2|13782.2|13789.7|13787.7|13791.2|13787.9|13781.7|13778.7|377
1651054200000|2022-04-27 10:10:00|13789.8|13787.8|13791.5|13786.5|13791.9|13788.6|13787.8|13784.5|331
1651054500000|2022-04-27 10:15:00|13791.6|13786.6|13790.1|13788.1|13792|13788.7|13788.1|13784.8|262
1651054800000|2022-04-27 10:20:00|13790|13788|13790.2|13788.2|13791.8|13788.4|13788.3|13785.2|209
1651055100000|2022-04-27 10:25:00|13790.3|13788.3|13786.8|13781.8|13793.5|13790.2|13783.9|13781.3|292
1651055400000|2022-04-27 10:30:00|13785.3|13783.3|13787.4|13782.4|13788.5|13785|13784.9|13781.3|220
1651055700000|2022-04-27 10:35:00|13787.3|13782.3|13785.9|13780.9|13787.5|13782.8|13782.8|13778.4|341
1651056000000|2022-04-27 10:40:00|13785.7|13780.7|13780.1|13778.1|13785.7|13782|13779.8|13776.3|330
1651056300000|2022-04-27 10:45:00|13779.9|13777.9|13789.6|13784.6|13789.7|13786.2|13779.9|13775.7|504
1651056600000|2022-04-27 10:50:00|13788.1|13786.1|13785.5|13783.5|13789.5|13786.1|13784|13780.8|307
1651056900000|2022-04-27 10:55:00|13785.6|13783.6|13784.2|13779.2|13788.2|13784.8|13782.7|13778.7|308
1651057200000|2022-04-27 11:00:00|13784.1|13779.1|13785.4|13783.4|13787.1|13783.5|13782.8|13778.4|310
1651057500000|2022-04-27 11:05:00|13785.3|13783.3|13787.4|13785.4|13789.6|13786.3|13785.2|13781.8|200
1651057800000|2022-04-27 11:10:00|13786.7|13784.7|13789.6|13787.6|13792.6|13789.3|13786.5|13784.5|259
1651058100000|2022-04-27 11:15:00|13789.7|13787.7|13792.2|13790.2|13793.4|13790.3|13789.7|13787.2|196
1651058400000|2022-04-27 11:20:00|13792.1|13790.1|13792.3|13790.3|13795.9|13792.3|13790.8|13788.8|260
1651058700000|2022-04-27 11:25:00|13792.4|13790.4|13794|13792|13794.8|13792.8|13792.3|13789.3|230
1651059000000|2022-04-27 11:30:00|13793.7|13791.7|13796.3|13794.3|13798.3|13794.8|13793.6|13791.6|296
1651059300000|2022-04-27 11:35:00|13796.2|13794.2|13798.6|13793.6|13800|13796.3|13795.1|13792.1|274
1651059600000|2022-04-27 11:40:00|13798.5|13793.5|13798|13796|13799.6|13796.1|13794.8|13791.3|270
1651059900000|2022-04-27 11:45:00|13798.1|13796.1|13798.6|13796.6|13801|13797.6|13797.5|13794.5|293
1651060200000|2022-04-27 11:50:00|13798.5|13796.5|13801.1|13799.1|13801.8|13799.8|13798.5|13796.5|251
1651060500000|2022-04-27 11:55:00|13801.2|13799.2|13800.4|13798.4|13802.7|13799.5|13799.1|13796.3|304
1651060800000|2022-04-27 12:00:00|13802|13797|13801.3|13799.3|13804.1|13800.9|13799.6|13797|377
1651061100000|2022-04-27 12:05:00|13801.4|13799.4|13799.2|13797.2|13802.7|13800.2|13799.1|13796.9|233
1651061400000|2022-04-27 12:10:00|13799.1|13797.1|13798.9|13796.9|13800.5|13797.9|13796.7|13794.3|292
1651061700000|2022-04-27 12:15:00|13798.8|13796.8|13801.1|13799.1|13802.5|13799.4|13797.3|13795.1|248
1651062000000|2022-04-27 12:20:00|13801.2|13799.2|13805.1|13803.1|13805.2|13803.2|13801|13798.3|232
1651062300000|2022-04-27 12:25:00|13805.2|13803.2|13806.1|13804.1|13807.4|13805.4|13804.8|13802.8|219
1651062600000|2022-04-27 12:30:00|13808|13803|13807.7|13805.7|13809.4|13806.7|13804.5|13802.3|279
1651062900000|2022-04-27 12:35:00|13807.6|13805.6|13805.7|13803.7|13811.2|13807.9|13803.4|13801.4|310
1651063200000|2022-04-27 12:40:00|13805.6|13803.6|13809.4|13807.4|13810.1|13808.1|13805.5|13803.5|293
1651063500000|2022-04-27 12:45:00|13809.3|13807.3|13811.3|13809.3|13812.8|13809.8|13808.3|13805.1|255
1651063800000|2022-04-27 12:50:00|13811.4|13809.4|13811.7|13809.7|13814.7|13811.8|13811|13809|292
1651064100000|2022-04-27 12:55:00|13811.6|13809.6|13810.9|13808.9|13814|13810.8|13810|13807.7|327
1651064400000|2022-04-27 13:00:00|13810.8|13808.8|13808.5|13806.5|13811.3|13808.9|13803.3|13799.7|396
1651064700000|2022-04-27 13:05:00|13810|13805|13810|13808|13812.1|13809.2|13807.7|13804.3|347
1651065000000|2022-04-27 13:10:00|13810.1|13808.1|13813.6|13811.6|13815.1|13811.7|13809.2|13805.9|321
1651065300000|2022-04-27 13:15:00|13813.5|13811.5|13810.8|13808.8|13815.5|13812.2|13810.4|13806.8|333
1651065600000|2022-04-27 13:20:00|13810.7|13808.7|13809.8|13807.8|13813.3|13809.8|13808.9|13805.8|262
1651065900000|2022-04-27 13:25:00|13809.7|13807.7|13812.8|13810.8|13815.2|13811.5|13809.6|13807.2|244
1651066200000|2022-04-27 13:30:00|13812.7|13810.7|13807|13805|13813.1|13810.7|13806.9|13804.9|305
1651066500000|2022-04-27 13:35:00|13807.1|13805.1|13803.2|13801.2|13808.2|13805.1|13803.1|13799.8|379
1651066800000|2022-04-27 13:40:00|13804.7|13799.7|13803|13801|13806.7|13804.1|13802.9|13799.5|329
1651067100000|2022-04-27 13:45:00|13802.9|13800.9|13799.2|13797.2|13805|13802|13798.2|13795|360
1651067400000|2022-04-27 13:50:00|13799.1|13797.1|13804.2|13802.2|13805.6|13802.7|13798.4|13795.4|349
1651067700000|2022-04-27 13:55:00|13804.3|13802.3|13808.2|13803.2|13808.9|13805.2|13803.7|13800.8|251
1651068000000|2022-04-27 14:00:00|13808.1|13803.1|13807.6|13802.6|13808.4|13804.8|13803.3|13798.3|362
1651068300000|2022-04-27 14:05:00|13807.7|13802.7|13811|13809|13812.8|13809.3|13805.8|13802.3|397
1651068600000|2022-04-27 14:10:00|13811.1|13809.1|13814.9|13812.9|13817.8|13814.1|13810.5|13807.1|390
1651068900000|2022-04-27 14:15:00|13815.1|13813.1|13817|13812|13817.3|13813.8|13813.2|13810|350
1651069200000|2022-04-27 14:20:00|13816.9|13811.9|13812.5|13810.5|13817|13813.4|13810.2|13806.7|357
1651069500000|2022-04-27 14:25:00|13812.4|13810.4|13819.2|13814.2|13819.2|13816.3|13812.3|13808.9|361
1651069800000|2022-04-27 14:30:00|13819.3|13814.3|13815.2|13813.2|13822.2|13820|13815.1|13811.9|517
1651070100000|2022-04-27 14:35:00|13816.8|13811.8|13818|13813|13818|13814.9|13813.6|13810.5|287
1651070400000|2022-04-27 14:40:00|13817.9|13812.9|13815.3|13813.3|13819.1|13815.5|13814|13810.5|380
1651070700000|2022-04-27 14:45:00|13815.2|13813.2|13816.6|13811.6|13817.4|13814|13814.1|13810.5|336
1651071000000|2022-04-27 14:50:00|13815.2|13813.2|13813.4|13811.4|13818.3|13815.9|13812.8|13809.6|323
1651071300000|2022-04-27 14:55:00|13813.3|13811.3|13814.8|13812.8|13816.6|13813.2|13811.7|13808.7|471
1651071600000|2022-04-27 15:00:00|13815|13813|13813.2|13811.2|13817.7|13813.8|13809.8|13806.3|361
1651071900000|2022-04-27 15:05:00|13813.1|13811.1|13817.5|13812.5|13818.3|13814.9|13813.1|13809.9|263
1651072200000|2022-04-27 15:10:00|13816|13814|13816.3|13814.3|13819.8|13816.4|13815.4|13811.9|235
1651072500000|2022-04-27 15:15:00|13816.4|13814.4|13815|13813|13817.2|13814.4|13813.9|13810.4|223
1651072800000|2022-04-27 15:20:00|13814.9|13812.9|13811.5|13809.5|13816.2|13813.1|13811.4|13809.2|266
1651073100000|2022-04-27 15:25:00|13811.6|13809.6|13811.7|13809.7|13813.8|13810.9|13809.3|13806.5|250
1651073400000|2022-04-27 15:30:00|13813.2|13808.2|13808.8|13806.8|13813.2|13810|13808.5|13804.4|325
1651073700000|2022-04-27 15:35:00|13808.9|13806.9|13807.6|13805.6|13810|13806.9|13806.6|13803.1|211
1651074000000|2022-04-27 15:40:00|13809|13804|13810.7|13805.7|13811.8|13808.2|13807.8|13804|208
1651074300000|2022-04-27 15:45:00|13809.1|13807.1|13810.5|13805.5|13811.7|13808.4|13805.6|13802.1|250
1651074600000|2022-04-27 15:50:00|13809.6|13807.6|13811.5|13806.5|13811.7|13807.7|13806.8|13803.2|250
1651074900000|2022-04-27 15:55:00|13811.4|13806.4|13808.4|13806.4|13811.9|13808.4|13808.4|13805.2|229
1651075200000|2022-04-27 16:00:00|13808.5|13806.5|13802.7|13800.7|13810.1|13807|13802.6|13799.1|192
1651075500000|2022-04-27 16:05:00|13802.6|13800.6|13798.4|13793.4|13803.9|13800.6|13796.7|13793.2|173
1651075800000|2022-04-27 16:10:00|13798.5|13793.5|13798.8|13793.8|13798.8|13795.3|13795.7|13792.4|142
1651076100000|2022-04-27 16:15:00|13798.9|13793.9|13796.8|13791.8|13799.2|13795.7|13795.1|13791.5|131
1651076400000|2022-04-27 16:20:00|13795.3|13793.3|13793.7|13788.7|13797.9|13793.9|13791.8|13787.5|203
1651076700000|2022-04-27 16:25:00|13793.8|13788.8|13791.4|13789.4|13793.8|13790.2|13790.7|13787.3|177
1651077000000|2022-04-27 16:30:00|13791.5|13789.5|13796.4|13791.4|13796.4|13791.7|13791|13787.4|180
1651077300000|2022-04-27 16:35:00|13796.3|13791.3|13795.9|13793.9|13797.8|13794.2|13793.8|13789.5|193
1651077600000|2022-04-27 16:40:00|13796|13794|13795.5|13790.5|13798.9|13795.3|13793.8|13790.1|149
1651077900000|2022-04-27 16:45:00|13795.4|13790.4|13793.6|13788.6|13796|13791.1|13790.9|13787.3|163
1651078200000|2022-04-27 16:50:00|13793.5|13788.5|13792.1|13790.1|13793.7|13790.1|13791|13787.1|149
1651078500000|2022-04-27 16:55:00|13792.2|13790.2|13795.8|13790.8|13795.8|13792.2|13791.6|13788.1|176
1651078800000|2022-04-27 17:00:00|13796|13791|13795.4|13790.4|13799.5|13795.2|13794.9|13790.4|210
1651079100000|2022-04-27 17:05:00|13795.6|13790.6|13798.1|13793.1|13799.3|13794.8|13793.9|13790.3|186
1651079400000|2022-04-27 17:10:00|13798|13793|13797.9|13792.9|13798.6|13795|13795.9|13792.3|123
1651079700000|2022-04-27 17:15:00|13798|13793|13799.2|13794.2|13800.2|13795.2|13796.3|13792.7|180
1651080000000|2022-04-27 17:20:00|13799.1|13794.1|13799.4|13794.4|13799.7|13795.7|13797.2|13793.4|225
1651080300000|2022-04-27 17:25:00|13799.3|13794.3|13796.8|13791.8|13800.8|13796.6|13795.2|13791.8|174
1651080600000|2022-04-27 17:30:00|13796.9|13791.9|13796.7|13791.7|13797.9|13793.3|13795.2|13791.3|132
1651080900000|2022-04-27 17:35:00|13796.6|13791.6|13795.4|13790.4|13796.6|13792.1|13792.2|13788|154
1651081200000|2022-04-27 17:40:00|13795.5|13790.5|13794.9|13789.9|13796|13792.5|13794.5|13789.7|95
1651081500000|2022-04-27 17:45:00|13794.8|13789.8|13795.3|13790.3|13795.8|13792.3|13794.1|13789.8|80
1651081800000|2022-04-27 17:50:00|13795.4|13790.4|13792.1|13787.1|13795.5|13792|13790.5|13786.9|87
1651082100000|2022-04-27 17:55:00|13792|13787|13790.7|13788.7|13792.8|13789.1|13790.6|13786.7|112
1651082400000|2022-04-27 18:00:00|13792.1|13787.1|13792.5|13787.5|13794.1|13790.4|13790.9|13787.1|124
1651082700000|2022-04-27 18:05:00|13792.6|13787.6|13793.3|13788.3|13793.3|13789.9|13791.1|13787.5|114
1651083000000|2022-04-27 18:10:00|13793.4|13788.4|13792.5|13790.5|13794|13790.5|13791.9|13788.3|101
1651083300000|2022-04-27 18:15:00|13792.4|13790.4|13797.8|13792.8|13799|13795.4|13792.3|13789.7|143
1651083600000|2022-04-27 18:20:00|13796.4|13794.4|13799.8|13794.8|13799.9|13796.3|13796.4|13792.9|130
1651083900000|2022-04-27 18:25:00|13799.7|13794.7|13805.1|13800.1|13805.2|13801.8|13799.2|13794.7|202
1651084200000|2022-04-27 18:30:00|13805|13800|13805.8|13800.8|13806.4|13802.7|13804.2|13799.3|111
1651084500000|2022-04-27 18:35:00|13805.9|13800.9|13805.8|13800.8|13807.9|13802.9|13805|13800|159
1651084800000|2022-04-27 18:40:00|13805.7|13800.7|13802.8|13797.8|13805.8|13800.8|13802.6|13797.6|187
1651085100000|2022-04-27 18:45:00|13802.7|13797.7|13803.7|13798.7|13805.8|13800.8|13800.7|13795.7|184
1651085400000|2022-04-27 18:50:00|13803.6|13798.6|13806.4|13801.4|13807.1|13802.1|13803.5|13798.5|135
1651085700000|2022-04-27 18:55:00|13806.5|13801.5|13807.5|13802.5|13808.2|13804.3|13804.9|13799.9|180
1651086000000|2022-04-27 19:00:00|13807.4|13802.4|13809.9|13804.9|13810|13806.6|13805.9|13800.9|157
1651086300000|2022-04-27 19:05:00|13810|13805|13807.4|13805.4|13810.1|13805.4|13807|13802.6|135
1651086600000|2022-04-27 19:10:00|13808.9|13803.9|13807.7|13802.7|13809.4|13805.8|13805.6|13801.6|111
1651086900000|2022-04-27 19:15:00|13807.8|13802.8|13809.7|13804.7|13810.2|13806.6|13807.8|13802.8|136
1651087200000|2022-04-27 19:20:00|13809.8|13804.8|13811|13806|13811.2|13807.2|13809.1|13804.4|120
1651087500000|2022-04-27 19:25:00|13811.1|13806.1|13811.2|13806.2|13811.4|13807.9|13807.6|13803.3|225
1651087800000|2022-04-27 19:30:00|13811.3|13806.3|13810.7|13805.7|13811.6|13807.9|13808.3|13804.7|176
1651088100000|2022-04-27 19:35:00|13810.6|13805.6|13813.7|13808.7|13814.4|13810.1|13809.8|13805.4|159
1651088400000|2022-04-27 19:40:00|13813.4|13808.4|13809.3|13804.3|13813.8|13808.8|13809.1|13804.1|180
1651088700000|2022-04-27 19:45:00|13809.4|13804.4|13810.9|13805.9|13811.1|13806.6|13808.2|13803.2|130
1651089000000|2022-04-27 19:50:00|13811|13806|13813.6|13808.6|13813.6|13808.6|13811|13806|132
1651089300000|2022-04-27 19:55:00|13813.5|13808.5|13812.8|13807.8|13813.5|13809.2|13810|13805|208
1651089600000|2022-04-27 20:00:00|13812.6|13807.6|13809|13804|13812.6|13807.6|13807.5|13802.5|141
1651089900000|2022-04-27 20:05:00|13809.1|13804.1|13811.6|13806.6|13811.7|13806.7|13809|13804|108
1651090200000|2022-04-27 20:10:00|13811.3|13806.3|13811.1|13806.1|13811.7|13808|13808.9|13805.6|70
1651090500000|2022-04-27 20:15:00|13811.2|13806.2|13811.4|13806.4|13811.6|13807.9|13809.7|13806.2|69
1651090800000|2022-04-27 20:20:00|13811.5|13806.5|13811.8|13806.8|13811.8|13807.9|13809.9|13806.2|51
1651091100000|2022-04-27 20:25:00|13811.4|13806.4|13811.7|13806.7|13812.1|13808.4|13809.8|13806.3|82
1651091400000|2022-04-27 20:30:00|13812|13807|13813.7|13808.7|13814.2|13809.2|13811.9|13806.9|114
1651091700000|2022-04-27 20:35:00|13813.8|13808.8|13806.5|13801.5|13813.8|13808.8|13806.3|13801.3|136
1651092000000|2022-04-27 20:40:00|13806.4|13801.4|13810|13805|13810.3|13805.3|13806.1|13801.1|161
1651092300000|2022-04-27 20:45:00|13810.3|13805.3|13810.7|13805.7|13811.4|13807.3|13809.3|13804.9|101
1651092600000|2022-04-27 20:50:00|13810.6|13805.6|13812.8|13807.8|13817.9|13809.2|13810.3|13805.3|198
1651092900000|2022-04-27 20:55:00|13812.7|13807.7|13817|13807.9|13817.2|13809.2|13811.9|13806.9|238
1651093200000|2022-04-27 21:00:00|13817.6|13806.8|13814.9|13809.9|13820.3|13810.4|13814.9|13804.3|42
1651093500000|2022-04-27 21:05:00|13818.6|13807.6|13818.5|13806.4|13818.9|13807.9|13818|13805.8|49
1651093800000|2022-04-27 21:10:00|13818.1|13804.7|13819|13804|13820.5|13808.5|13818|13803.2|112
1651094100000|2022-04-27 21:15:00|13819.8|13807.8|13818.1|13803.6|13820.9|13809.3|13817.7|13803.5|100
1651094400000|2022-04-27 21:20:00|13818.2|13804.4|13819.2|13803.6|13820.6|13808.5|13817.7|13801.8|97
1651094700000|2022-04-27 21:25:00|13820.4|13804.4|13819.7|13806.1|13820.4|13808.2|13817.9|13803.9|121
1651095000000|2022-04-27 21:30:00|13818.3|13803.7|13815.3|13804.5|13820.1|13807|13815.1|13802.8|268
1651095300000|2022-04-27 21:35:00|13815.8|13804.7|13815.4|13805.1|13816.8|13806.7|13814.5|13802.1|214
1651095600000|2022-04-27 21:40:00|13814.9|13805.5|13815|13805.3|13816.1|13807.2|13814.2|13803.8|181
1651095900000|2022-04-27 21:45:00|13815.2|13805|13816.8|13804.9|13819.6|13807.1|13814.5|13803.8|202
1651096200000|2022-04-27 21:50:00|13816.7|13805.1|13815.3|13805.4|13818.1|13807.3|13814.4|13803.6|188
1651096500000|2022-04-27 21:55:00|13815.8|13805.3|13817.4|13805.6|13819.5|13806.2|13814.5|13803.1|188
1651096800000|2022-04-27 22:00:00|13817|13804.5|13815.2|13804.8|13817.1|13806.5|13814.5|13803.5|227
1651097100000|2022-04-27 22:05:00|13815|13804.6|13814.7|13805.4|13816.1|13806|13814.2|13803.5|182
1651097400000|2022-04-27 22:10:00|13814.6|13805.7|13815.2|13804.5|13817.2|13806.1|13814.2|13802.9|183
1651097700000|2022-04-27 22:15:00|13814.9|13805.1|13814.4|13806|13815.9|13806.4|13814|13803.7|143
1651098000000|2022-04-27 22:20:00|13814.5|13805.8|13813.3|13806.1|13815.9|13806.5|13812.8|13803.4|189
1651098300000|2022-04-27 22:25:00|13813.5|13805.7|13813.5|13805.4|13814.3|13807.3|13812.3|13804.2|133
1651098600000|2022-04-27 22:30:00|13813|13806.2|13811|13806|13814|13806.2|13810.3|13804.3|196
1651098900000|2022-04-27 22:35:00|13811.2|13806.2|13811.7|13804.8|13812.6|13806.3|13810.7|13804|102
1651099200000|2022-04-27 22:40:00|13811|13806|13810.5|13805.5|13812.8|13806.2|13810.2|13803.5|133
1651099500000|2022-04-27 22:45:00|13810.3|13805.3|13810.7|13805.7|13812.5|13806.3|13810.3|13803.2|124
1651099800000|2022-04-27 22:50:00|13810.9|13805.9|13810.8|13805.8|13812.9|13806.3|13810.6|13804.6|81
1651100100000|2022-04-27 22:55:00|13810.9|13805.9|13811|13806|13811.8|13806.4|13810.8|13805.1|76
1651100400000|2022-04-27 23:00:00|13810.8|13805.8|13811|13806|13811.3|13806.3|13810.8|13805.8|88
1651100700000|2022-04-27 23:05:00|13810.9|13805.9|13812.2|13807.2|13813.8|13808.8|13810.8|13805.8|98
1651101000000|2022-04-27 23:10:00|13812.1|13807.1|13811.5|13806.5|13812.3|13807.3|13811.1|13806.1|61
1651101300000|2022-04-27 23:15:00|13811.6|13806.6|13811.1|13806.1|13811.8|13806.8|13811|13806|84
1651101600000|2022-04-27 23:20:00|13811|13806|13810.5|13805.5|13811.1|13807.4|13809.2|13805.5|93
1651101900000|2022-04-27 23:25:00|13810.4|13805.4|13810.3|13805.3|13810.7|13805.7|13810.1|13805.1|141
1651102200000|2022-04-27 23:30:00|13810.2|13805.2|13810.9|13805.9|13811.2|13806.2|13810.2|13805.2|87
1651102500000|2022-04-27 23:35:00|13811|13806|13810.7|13805.7|13811.1|13807.4|13809.3|13805.7|51
1651102800000|2022-04-27 23:40:00|13810.8|13805.8|13810.7|13805.7|13810.9|13807.4|13809.1|13805.6|108
1651103100000|2022-04-27 23:45:00|13810.8|13805.8|13811.3|13806.3|13811.4|13807.3|13809.2|13805.5|76
1651103400000|2022-04-27 23:50:00|13811.2|13806.2|13808.9|13806.9|13811.5|13807.3|13808.9|13805.2|98
1651103700000|2022-04-27 23:55:00|13808.8|13806.8|13811.1|13806.1|13811.3|13806.9|13808.6|13805.1|131
1651104000000|2022-04-28 00:00:00|13811|13806|13814|13812|13816.1|13812.3|13809.4|13805.9|277
1651104300000|2022-04-28 00:05:00|13814.2|13812.2|13812.4|13810.4|13816|13812.7|13812.3|13808.8|168
1651104600000|2022-04-28 00:10:00|13812.3|13810.3|13811.2|13809.2|13812.4|13810.4|13808.7|13805.2|133
1651104900000|2022-04-28 00:15:00|13811.3|13809.3|13815.5|13810.5|13815.9|13812.5|13811.3|13808.3|157
1651105200000|2022-04-28 00:20:00|13814|13812|13814.4|13812.4|13815.8|13812.5|13812.5|13809.3|148
1651105500000|2022-04-28 00:25:00|13814.5|13812.5|13815.7|13813.7|13817.2|13813.8|13814|13810.4|118
1651105800000|2022-04-28 00:30:00|13815.8|13813.8|13815.1|13813.1|13817.8|13814.4|13815.1|13811.6|188
1651106100000|2022-04-28 00:35:00|13815.2|13813.2|13815|13813|13816.5|13813.3|13814.4|13811|153
1651106400000|2022-04-28 00:40:00|13814.9|13812.9|13815.7|13813.7|13818.4|13815.1|13813.7|13810.1|179
1651106700000|2022-04-28 00:45:00|13815.8|13813.8|13815.3|13810.3|13818.8|13815.2|13812|13808.5|210
1651107000000|2022-04-28 00:50:00|13815.2|13810.2|13824.2|13819.2|13824.2|13820.5|13814.2|13810.2|285
1651107300000|2022-04-28 00:55:00|13824.1|13819.1|13823.6|13818.6|13826.7|13823.2|13821.9|13818.3|389
1651107600000|2022-04-28 01:00:00|13823.8|13818.8|13814.9|13812.9|13824.1|13819.9|13814.5|13811.3|276
1651107900000|2022-04-28 01:05:00|13814.8|13812.8|13819|13817|13820|13817.9|13814.8|13811.4|276
1651108200000|2022-04-28 01:10:00|13819.1|13817.1|13819|13817|13824.1|13821.9|13818.4|13815|372
1651108500000|2022-04-28 01:15:00|13818.9|13816.9|13816.3|13814.3|13819.9|13817.1|13815.8|13812.3|245
1651108800000|2022-04-28 01:20:00|13816.4|13814.4|13816.8|13814.8|13817.7|13815.7|13816.3|13814.3|170
1651109100000|2022-04-28 01:25:00|13816.9|13814.9|13817.3|13815.3|13818|13816|13816.5|13814.5|142
1651109400000|2022-04-28 01:30:00|13817.4|13815.4|13825|13823|13827.9|13823.6|13817.4|13815.4|358
1651109700000|2022-04-28 01:35:00|13824.9|13822.9|13825.1|13823.1|13831.1|13827.5|13824.9|13821.3|248
1651110000000|2022-04-28 01:40:00|13825|13823|13829|13827|13829.9|13827.9|13824.9|13822.9|204
1651110300000|2022-04-28 01:45:00|13829.1|13827.1|13824.3|13822.3|13829.1|13827.1|13824|13821.1|215
1651110600000|2022-04-28 01:50:00|13824.2|13822.2|13824.5|13822.5|13825.1|13822.6|13822.1|13818.8|190
1651110900000|2022-04-28 01:55:00|13824.7|13822.7|13823.7|13821.7|13827|13825|13823|13820.4|253
1651111200000|2022-04-28 02:00:00|13823.6|13821.6|13824.7|13822.7|13827.2|13823.8|13822|13819.1|255
1651111500000|2022-04-28 02:05:00|13824.8|13822.8|13829.4|13827.4|13831.4|13828.7|13824.7|13822.1|222
1651111800000|2022-04-28 02:10:00|13829.3|13827.3|13826.3|13824.3|13830.9|13828.6|13824.1|13821|270
1651112100000|2022-04-28 02:15:00|13826.4|13824.4|13829.1|13827.1|13830.3|13827.2|13826.2|13824.2|148
1651112400000|2022-04-28 02:20:00|13829|13827|13828.5|13826.5|13829.1|13827.1|13825.8|13823.8|219
1651112700000|2022-04-28 02:25:00|13828.6|13826.6|13828.6|13826.6|13832.6|13830.1|13828.4|13825|153
1651113000000|2022-04-28 02:30:00|13828.5|13826.5|13826.3|13824.3|13829.3|13826.7|13824.7|13821.8|218
1651113300000|2022-04-28 02:35:00|13826.2|13824.2|13821|13819|13826.3|13824.3|13821|13817.7|155
1651113600000|2022-04-28 02:40:00|13820.9|13818.9|13820.3|13818.3|13822.2|13819.2|13818.4|13815.3|237
1651113900000|2022-04-28 02:45:00|13820.4|13818.4|13820.4|13818.4|13823.4|13821.1|13820.4|13817.8|234
1651114200000|2022-04-28 02:50:00|13820.5|13818.5|13821.8|13819.8|13822.9|13820.9|13820.4|13818.4|159
1651114500000|2022-04-28 02:55:00|13821.9|13819.9|13819.3|13817.3|13822|13820|13818.3|13815.1|201
1651114800000|2022-04-28 03:00:00|13819.5|13817.5|13817.4|13815.4|13821.6|13817.9|13816.8|13813.2|235
1651115100000|2022-04-28 03:05:00|13818.8|13813.8|13821.9|13816.9|13825|13820.9|13817.1|13813.6|279
1651115400000|2022-04-28 03:10:00|13822.1|13817.1|13830.1|13825.1|13831.1|13827.9|13819.7|13816.4|703
1651115700000|2022-04-28 03:15:00|13830|13825|13848.6|13843.6|13855.1|13850.1|13827.3|13823.4|719
1651116000000|2022-04-28 03:20:00|13849.9|13844.9|13848.8|13843.8|13853|13848.5|13844.3|13839.3|659
1651116300000|2022-04-28 03:25:00|13848.9|13843.9|13841.5|13836.5|13849.9|13845|13841.1|13836.1|543
1651116600000|2022-04-28 03:30:00|13841.4|13836.4|13845.5|13843.5|13847.1|13844.7|13840.5|13835.5|500
1651116900000|2022-04-28 03:35:00|13845.4|13843.4|13848.1|13846.1|13851.2|13847.5|13845.3|13842.3|362
1651117200000|2022-04-28 03:40:00|13848|13846|13846.1|13844.1|13848.1|13846.1|13842.3|13840.3|341
1651117500000|2022-04-28 03:45:00|13846.2|13844.2|13847.8|13845.8|13848.9|13846.9|13843.7|13840.2|250
1651117800000|2022-04-28 03:50:00|13847.9|13845.9|13850.7|13848.7|13851.5|13848.7|13845.5|13842|373
1651118100000|2022-04-28 03:55:00|13850.6|13848.6|13847|13845|13851.7|13849.6|13846.2|13842.7|318
1651118400000|2022-04-28 04:00:00|13847.1|13845.1|13844.7|13842.7|13847.4|13845.1|13844.4|13841|209
1651118700000|2022-04-28 04:05:00|13846.1|13841.1|13842.3|13840.3|13846.1|13842.5|13837.7|13834.3|340
1651119000000|2022-04-28 04:10:00|13843.7|13838.7|13845.5|13843.5|13847|13843.7|13842.3|13838.7|177
1651119300000|2022-04-28 04:15:00|13845.4|13843.4|13849.7|13847.7|13851.3|13849.3|13844.9|13841.4|279
1651119600000|2022-04-28 04:20:00|13849.4|13847.4|13854.3|13852.3|13856.4|13853|13849.3|13846|229
1651119900000|2022-04-28 04:25:00|13854.5|13852.5|13852.5|13850.5|13856.5|13853.7|13852.1|13848.5|275
1651120200000|2022-04-28 04:30:00|13852.4|13850.4|13850.4|13848.4|13854.6|13852.6|13848|13844.8|278
1651120500000|2022-04-28 04:35:00|13850.5|13848.5|13849.3|13847.3|13851|13848.8|13849.3|13846|191
1651120800000|2022-04-28 04:40:00|13849.2|13847.2|13846.1|13844.1|13849.2|13847.2|13846|13842.6|253
1651121100000|2022-04-28 04:45:00|13846.2|13844.2|13848.1|13846.1|13851.2|13848.4|13846.2|13844.2|192
1651121400000|2022-04-28 04:50:00|13848.2|13846.2|13852.8|13850.8|13852.9|13850.8|13846.4|13842.9|220
1651121700000|2022-04-28 04:55:00|13852.7|13850.7|13854.4|13852.4|13855.8|13852.4|13848.9|13845.6|233
1651122000000|2022-04-28 05:00:00|13854.3|13852.3|13860|13858|13863|13859.7|13852.6|13849|393
1651122300000|2022-04-28 05:05:00|13861.5|13856.5|13862.6|13860.6|13864.2|13862.2|13859.3|13856.3|377
1651122600000|2022-04-28 05:10:00|13862.5|13860.5|13863|13861|13867.6|13864.2|13862.1|13859.1|284
1651122900000|2022-04-28 05:15:00|13863.1|13861.1|13868.7|13866.7|13871.8|13868.3|13863|13861|324
1651123200000|2022-04-28 05:20:00|13868.8|13866.8|13871.6|13869.6|13875.2|13872|13867.3|13863.7|378
1651123500000|2022-04-28 05:25:00|13871.7|13869.7|13871.1|13869.1|13874.3|13870.9|13869.4|13866|314
1651123800000|2022-04-28 05:30:00|13870.9|13868.9|13869.8|13867.8|13871.9|13868.9|13866.5|13863.3|246
1651124100000|2022-04-28 05:35:00|13869.3|13867.3|13878.1|13873.1|13878.8|13875.1|13867.2|13864.5|464
1651124400000|2022-04-28 05:40:00|13877.5|13872.5|13881.3|13876.3|13886.6|13882.7|13875.6|13871.9|486
1651124700000|2022-04-28 05:45:00|13881.4|13876.4|13868.5|13863.5|13881.4|13876.4|13867|13863.5|646
1651125000000|2022-04-28 05:50:00|13868.2|13863.2|13872.4|13867.4|13873|13868.2|13863.9|13859.3|563
1651125300000|2022-04-28 05:55:00|13872.6|13867.6|13880.1|13875.1|13885.9|13881.7|13869.3|13864.7|554
1651125600000|2022-04-28 06:00:00|13880.3|13875.3|13871.8|13866.8|13882.5|13877.5|13868|13864.3|518
1651125900000|2022-04-28 06:05:00|13871.7|13866.7|13871.3|13866.3|13876.2|13872.1|13868.2|13864.9|413
1651126200000|2022-04-28 06:10:00|13869.8|13867.8|13868|13863|13874.1|13870.5|13865.4|13862|498
1651126500000|2022-04-28 06:15:00|13866.4|13864.4|13868.7|13866.7|13870.8|13867.8|13864.3|13861.5|383
1651126800000|2022-04-28 06:20:00|13868.8|13866.8|13871.5|13869.5|13874.3|13871|13865.7|13862.3|411
1651127100000|2022-04-28 06:25:00|13871.3|13869.3|13869.9|13864.9|13872.6|13869.6|13860.1|13856.4|473
1651127400000|2022-04-28 06:30:00|13869.8|13864.8|13866.3|13864.3|13874.4|13870.9|13862.1|13858.4|474
1651127700000|2022-04-28 06:35:00|13866.5|13864.5|13865.6|13863.6|13869.7|13867|13862.8|13858.8|384
1651128000000|2022-04-28 06:40:00|13865.5|13863.5|13863.4|13861.4|13870.5|13867.1|13862.2|13859.3|441
1651128300000|2022-04-28 06:45:00|13863.5|13861.5|13862.3|13860.3|13865.6|13862.1|13859.6|13856.2|383
1651128600000|2022-04-28 06:50:00|13862.5|13860.5|13861.7|13856.7|13865.7|13862.2|13859.2|13855.8|412
1651128900000|2022-04-28 06:55:00|13861.8|13856.8|13868|13863|13871.2|13869.2|13861.5|13856.8|466
1651129200000|2022-04-28 07:00:00|13867.9|13862.9|13863.6|13861.6|13868.8|13865.1|13861.9|13859.9|516
1651129500000|2022-04-28 07:05:00|13863.4|13861.4|13862.3|13860.3|13870.1|13866.2|13861.8|13858.7|414
1651129800000|2022-04-28 07:10:00|13862.2|13860.2|13857.5|13855.5|13865.5|13862.6|13857.2|13853.8|494
1651130100000|2022-04-28 07:15:00|13857.4|13855.4|13841.2|13839.2|13863.2|13859.7|13840.3|13836.6|617
1651130400000|2022-04-28 07:20:00|13841.3|13839.3|13850.4|13848.4|13851|13848.4|13841.1|13838.8|487
1651130700000|2022-04-28 07:25:00|13852|13847|13847.5|13845.5|13854.7|13851.5|13846.2|13843.1|548
1651131000000|2022-04-28 07:30:00|13847.7|13845.7|13844.7|13842.7|13847.7|13845.7|13839.2|13834.2|559
1651131300000|2022-04-28 07:35:00|13844.6|13842.6|13841.1|13836.1|13845.9|13843.4|13837.3|13834.9|401
1651131600000|2022-04-28 07:40:00|13841|13836|13838.7|13836.7|13844.6|13841.1|13838.5|13834.9|440
1651131900000|2022-04-28 07:45:00|13838.9|13836.9|13844|13839|13846.3|13843.1|13838.8|13836.1|329
1651132200000|2022-04-28 07:50:00|13842.3|13840.3|13846.3|13844.3|13850|13846.8|13842.1|13839.1|481
1651132500000|2022-04-28 07:55:00|13846.2|13844.2|13849.2|13847.2|13849.8|13847.6|13844|13840.5|431
1651132800000|2022-04-28 08:00:00|13850.7|13845.7|13849.3|13847.3|13854.2|13850.9|13847.5|13844|405
1651133100000|2022-04-28 08:05:00|13849.4|13847.4|13849.6|13847.6|13854|13850.7|13848.7|13845.4|397
1651133400000|2022-04-28 08:10:00|13849.7|13847.7|13851.7|13849.7|13855.5|13851.9|13849.3|13846.6|355
1651133700000|2022-04-28 08:15:00|13851.6|13849.6|13857|13852|13859.6|13856.2|13850.8|13848.8|344
1651134000000|2022-04-28 08:20:00|13855.6|13853.6|13856|13854|13860|13856.5|13854|13850.7|404
1651134300000|2022-04-28 08:25:00|13855.9|13853.9|13851.3|13849.3|13858.1|13854.5|13851|13848.8|299
1651134600000|2022-04-28 08:30:00|13851.2|13849.2|13854|13852|13854.7|13852.7|13851.1|13849.1|261
1651134900000|2022-04-28 08:35:00|13853.9|13851.9|13855.1|13853.1|13857|13854.2|13853.1|13850.2|280
1651135200000|2022-04-28 08:40:00|13855.2|13853.2|13858.6|13856.6|13858.7|13856.7|13854.8|13851.3|284
1651135500000|2022-04-28 08:45:00|13858.5|13856.5|13860.6|13858.6|13862.7|13859.7|13858.2|13855|317
1651135800000|2022-04-28 08:50:00|13860.5|13858.5|13863.7|13861.7|13866.1|13863.7|13860.4|13857|280
1651136100000|2022-04-28 08:55:00|13863.8|13861.8|13867.8|13862.8|13870.7|13866.8|13863.3|13859.9|273
1651136400000|2022-04-28 09:00:00|13867.7|13862.7|13863|13861|13867.7|13864.1|13862.1|13858.5|303
1651136700000|2022-04-28 09:05:00|13864.5|13859.5|13859.3|13857.3|13864.8|13861.4|13859.1|13855.7|308
1651137000000|2022-04-28 09:10:00|13860.8|13855.8|13858.2|13856.2|13861.6|13858.8|13856.3|13852.8|322
1651137300000|2022-04-28 09:15:00|13858.6|13856.6|13857.7|13855.7|13861|13857.9|13856.3|13853|313
1651137600000|2022-04-28 09:20:00|13857.6|13855.6|13855|13853|13857.7|13855.7|13854.5|13852.5|222
1651137900000|2022-04-28 09:25:00|13855.1|13853.1|13849.7|13847.7|13855.1|13853.1|13848.4|13844.6|411
1651138200000|2022-04-28 09:30:00|13849.8|13847.8|13848.9|13846.9|13855.3|13852.1|13847.1|13843.6|455
1651138500000|2022-04-28 09:35:00|13849|13847|13850.5|13848.5|13853.3|13849.8|13848.3|13844.7|390
1651138800000|2022-04-28 09:40:00|13850.6|13848.6|13853.6|13851.6|13854.5|13851.9|13849|13845.6|381
1651139100000|2022-04-28 09:45:00|13853.7|13851.7|13853.9|13848.9|13857.5|13854.6|13852.5|13848.9|401
1651139400000|2022-04-28 09:50:00|13854|13849|13856.1|13854.1|13857.9|13855.2|13852.3|13848.6|305
1651139700000|2022-04-28 09:55:00|13856.3|13854.3|13856.4|13854.4|13859.4|13856|13855.2|13852|354
1651140000000|2022-04-28 10:00:00|13856.6|13854.6|13855.7|13853.7|13857.4|13855.4|13854.2|13851.8|214
1651140300000|2022-04-28 10:05:00|13855.6|13853.6|13852.2|13850.2|13857.2|13853.8|13851.7|13848.5|236
1651140600000|2022-04-28 10:10:00|13852.3|13850.3|13857.1|13855.1|13859.4|13856|13852.3|13850.3|255
1651140900000|2022-04-28 10:15:00|13857.3|13855.3|13858.4|13856.4|13860.8|13857.6|13857.3|13853.8|309
1651141200000|2022-04-28 10:20:00|13858.3|13856.3|13859.1|13857.1|13861.7|13858.8|13857.9|13854.9|250
1651141500000|2022-04-28 10:25:00|13858.9|13856.9|13861.8|13856.8|13864.5|13861|13858.9|13855.8|306
1651141800000|2022-04-28 10:30:00|13861.7|13856.7|13864.6|13862.6|13867.2|13863.7|13860.5|13856.7|430
1651142100000|2022-04-28 10:35:00|13864.5|13862.5|13866.2|13864.2|13869.8|13866.6|13863.6|13860.1|248
1651142400000|2022-04-28 10:40:00|13866.4|13864.4|13867.6|13865.6|13867.8|13865.8|13865.3|13863.3|208
1651142700000|2022-04-28 10:45:00|13867.7|13865.7|13867.7|13865.7|13869.4|13866.7|13866.4|13863|310
1651143000000|2022-04-28 10:50:00|13867.6|13865.6|13870.3|13868.3|13870.8|13868.8|13867.5|13864.2|260
1651143300000|2022-04-28 10:55:00|13870.4|13868.4|13871.2|13869.2|13873.2|13870|13869.6|13866.9|271
1651143600000|2022-04-28 11:00:00|13873.1|13868.1|13866.9|13864.9|13873.1|13869.9|13866.5|13862.9|261
1651143900000|2022-04-28 11:05:00|13866.8|13864.8|13868.9|13866.9|13870.2|13867.2|13865.7|13862.2|238
1651144200000|2022-04-28 11:10:00|13869.2|13867.2|13873.3|13871.3|13875.6|13872.1|13869.2|13866.1|309
1651144500000|2022-04-28 11:15:00|13873.4|13871.4|13873.5|13871.5|13876|13874|13873|13869.9|256
1651144800000|2022-04-28 11:20:00|13873.6|13871.6|13870|13868|13873.7|13871.7|13867|13864.6|335
1651145100000|2022-04-28 11:25:00|13870.1|13868.1|13873.6|13871.6|13873.7|13871.7|13869.2|13866.2|254
1651145400000|2022-04-28 11:30:00|13873.7|13871.7|13873.6|13871.6|13875.1|13872|13871.3|13868|223
1651145700000|2022-04-28 11:35:00|13873.5|13871.5|13873|13871|13877.9|13874.9|13872.3|13868.9|317
1651146000000|2022-04-28 11:40:00|13873.1|13871.1|13874.6|13872.6|13878.2|13875|13872.1|13868.6|368
1651146300000|2022-04-28 11:45:00|13874.5|13872.5|13874.3|13872.3|13876.9|13874.1|13873.8|13870.6|264
1651146600000|2022-04-28 11:50:00|13874.2|13872.2|13875.8|13873.8|13880.1|13876.7|13874.2|13872.2|199
1651146900000|2022-04-28 11:55:00|13875.9|13873.9|13880.5|13878.5|13881.6|13878.8|13875.6|13873|224
1651147200000|2022-04-28 12:00:00|13880.4|13878.4|13877.8|13875.8|13880.5|13878.4|13875.8|13871.9|334
1651147500000|2022-04-28 12:05:00|13877.9|13875.9|13879.7|13877.7|13881.6|13878.9|13877.3|13874.2|312
1651147800000|2022-04-28 12:10:00|13879.6|13877.6|13883.4|13881.4|13885.1|13882|13879.1|13877.1|300
1651148100000|2022-04-28 12:15:00|13883.3|13881.3|13889.1|13887.1|13890.7|13887.9|13882.9|13879.8|404
1651148400000|2022-04-28 12:20:00|13889.2|13887.2|13882.5|13880.5|13893|13889.4|13882.4|13879|407
1651148700000|2022-04-28 12:25:00|13882.4|13880.4|13891.4|13883.4|13891.4|13884.2|13881.8|13878.4|355
1651149000000|2022-04-28 12:30:00|13890.9|13883.7|13866.8|13861.8|13890.9|13885.2|13860.2|13855.2|697
1651149300000|2022-04-28 12:35:00|13866.7|13861.7|13869.4|13864.4|13873.2|13868.9|13863.7|13858.7|569
1651149600000|2022-04-28 12:40:00|13867.9|13865.9|13868.7|13866.7|13874.3|13872|13867.9|13864.7|487
1651149900000|2022-04-28 12:45:00|13868.8|13866.8|13883.3|13878.3|13885.9|13882.3|13868.8|13866.8|562
1651150200000|2022-04-28 12:50:00|13883.1|13878.1|13886.5|13881.5|13887.8|13883.6|13880.3|13877.3|578
1651150500000|2022-04-28 12:55:00|13886.7|13881.7|13887.2|13882.2|13889.9|13886.1|13883.1|13879.6|488
1651150800000|2022-04-28 13:00:00|13887.3|13882.3|13887.2|13882.2|13892.9|13887.9|13883.7|13880.3|524
1651151100000|2022-04-28 13:05:00|13887.1|13882.1|13879.1|13877.1|13887.5|13883.6|13876.1|13871.9|551
1651151400000|2022-04-28 13:10:00|13879|13877|13877|13875|13883.3|13879.7|13874.2|13870.4|497
1651151700000|2022-04-28 13:15:00|13877.1|13875.1|13877.4|13872.4|13878.3|13875.3|13871.6|13868|489
1651152000000|2022-04-28 13:20:00|13875.9|13873.9|13875.4|13873.4|13880.8|13877.6|13875.1|13871.7|352
1651152300000|2022-04-28 13:25:00|13875.3|13873.3|13876.9|13874.9|13878.9|13875.8|13875|13872|371
1651152600000|2022-04-28 13:30:00|13876.8|13874.8|13882.5|13877.5|13882.5|13878.8|13873.7|13870.3|422
1651152900000|2022-04-28 13:35:00|13882.4|13877.4|13880.1|13875.1|13883.8|13880.2|13878.3|13873.7|465
1651153200000|2022-04-28 13:40:00|13880.3|13875.3|13886.7|13881.7|13888|13884.8|13876.7|13873.2|465
1651153500000|2022-04-28 13:45:00|13886.8|13881.8|13885.7|13883.7|13888.4|13884.8|13883.5|13880.1|381
1651153800000|2022-04-28 13:50:00|13885.6|13883.6|13880.2|13878.2|13886.5|13883.6|13879.2|13876.4|374
1651154100000|2022-04-28 13:55:00|13880.1|13878.1|13882.7|13880.7|13885.7|13882.5|13880.1|13876.7|401
1651154400000|2022-04-28 14:00:00|13882.9|13880.9|13889.5|13887.5|13891.7|13889.7|13882.7|13880.1|385
1651154700000|2022-04-28 14:05:00|13889.4|13887.4|13888.8|13886.8|13891.2|13887.8|13883.6|13880.4|330
1651155000000|2022-04-28 14:10:00|13888.7|13886.7|13897.8|13895.8|13899.2|13895.9|13888|13885|430
1651155300000|2022-04-28 14:15:00|13897.9|13895.9|13893.4|13891.4|13901.5|13898.1|13892.5|13889.1|422
1651155600000|2022-04-28 14:20:00|13893.3|13891.3|13892.9|13887.9|13896.2|13892.8|13888.4|13885.2|441
1651155900000|2022-04-28 14:25:00|13892.7|13887.7|13894|13889|13895.1|13891.6|13889.3|13885.8|406
1651156200000|2022-04-28 14:30:00|13894.2|13889.2|13904.6|13899.6|13905.5|13901.4|13892.1|13888.5|373
1651156500000|2022-04-28 14:35:00|13904.5|13899.5|13906.4|13901.4|13907.8|13903.9|13901.5|13898|373
1651156800000|2022-04-28 14:40:00|13905.3|13903.3|13898.6|13896.6|13905.5|13903.5|13897.2|13893.8|409
1651157100000|2022-04-28 14:45:00|13898.7|13896.7|13900|13898|13903.2|13899.7|13897.5|13894|458
1651157400000|2022-04-28 14:50:00|13900.1|13898.1|13889|13887|13901|13898.6|13889|13886.7|415
1651157700000|2022-04-28 14:55:00|13888.9|13886.9|13878.7|13876.7|13891.2|13887.6|13878.5|13875|490
1651158000000|2022-04-28 15:00:00|13878.8|13876.8|13878.8|13873.8|13880.4|13877|13876.2|13872.6|319
1651158300000|2022-04-28 15:05:00|13877.2|13875.2|13871.9|13869.9|13878.9|13875.3|13869.7|13864.7|300
1651158600000|2022-04-28 15:10:00|13873.5|13868.5|13869.8|13867.8|13875.1|13871.6|13869.8|13867.2|244
1651158900000|2022-04-28 15:15:00|13869.9|13867.9|13872.6|13870.6|13876.7|13874.7|13868.8|13865.6|266
1651159200000|2022-04-28 15:20:00|13872.5|13870.5|13873.1|13871.1|13874.8|13871.4|13869.3|13866.2|186
1651159500000|2022-04-28 15:25:00|13872.7|13870.7|13871.6|13869.6|13874.6|13872.6|13870.2|13866.9|223
1651159800000|2022-04-28 15:30:00|13871.5|13869.5|13872.6|13870.6|13877.5|13874.2|13869.3|13866|311
1651160100000|2022-04-28 15:35:00|13872.7|13870.7|13875.3|13873.3|13877.5|13873.7|13872.5|13869.1|246
1651160400000|2022-04-28 15:40:00|13875.2|13873.2|13876.3|13874.3|13877.7|13874.5|13875.1|13872|182
1651160700000|2022-04-28 15:45:00|13876.4|13874.4|13880|13878|13881.6|13878.3|13875.8|13873|199
1651161000000|2022-04-28 15:50:00|13880.1|13878.1|13882.7|13880.7|13885|13881.8|13880.1|13877|197
1651161300000|2022-04-28 15:55:00|13882.8|13880.8|13882.2|13880.2|13885.1|13882.6|13882.2|13879.9|222
1651161600000|2022-04-28 16:00:00|13882.1|13880.1|13881.8|13879.8|13884.1|13880.5|13879.3|13875.9|174
1651161900000|2022-04-28 16:05:00|13881.7|13879.7|13883.9|13881.9|13885.4|13881.9|13881.7|13878.4|136
1651162200000|2022-04-28 16:10:00|13884|13882|13881.6|13876.6|13886.6|13883|13880.1|13876|209
1651162500000|2022-04-28 16:15:00|13881.4|13876.4|13882.7|13877.7|13882.9|13878.8|13878.1|13874.6|204
1651162800000|2022-04-28 16:20:00|13882.8|13877.8|13881|13876|13885.1|13881.8|13880.1|13876|190
1651163100000|2022-04-28 16:25:00|13880.9|13875.9|13878.9|13873.9|13881.7|13878.2|13877.9|13873.7|149
1651163400000|2022-04-28 16:30:00|13878.8|13873.8|13878.7|13873.7|13881.5|13876.9|13876.7|13873.1|117
1651163700000|2022-04-28 16:35:00|13878.6|13873.6|13874.4|13872.4|13878.6|13875.3|13874.3|13872|159
1651164000000|2022-04-28 16:40:00|13874.5|13872.5|13871.1|13869.1|13875.8|13872.5|13870.6|13867.6|167
1651164300000|2022-04-28 16:45:00|13871|13869|13866.7|13864.7|13872.3|13869|13865.5|13861.7|200
1651164600000|2022-04-28 16:50:00|13866.6|13864.6|13867.5|13865.5|13870.5|13867|13866.6|13863.2|163
1651164900000|2022-04-28 16:55:00|13867.4|13865.4|13867.8|13862.8|13870.4|13867|13865.5|13862.1|175
1651165200000|2022-04-28 17:00:00|13867.9|13862.9|13864.6|13859.6|13870.2|13866.5|13863.2|13859.5|269
1651165500000|2022-04-28 17:05:00|13864.7|13859.7|13865.1|13860.1|13865.7|13862.1|13862.9|13859.5|177
1651165800000|2022-04-28 17:10:00|13864.8|13859.8|13863.3|13858.3|13865.8|13862.2|13860.7|13856.9|174
1651166100000|2022-04-28 17:15:00|13863.4|13858.4|13863.8|13861.8|13865.5|13861.9|13861.8|13858.1|106
1651166400000|2022-04-28 17:20:00|13863.9|13861.9|13868.5|13863.5|13868.7|13864.9|13863.8|13861.8|130
1651166700000|2022-04-28 17:25:00|13868.6|13863.6|13869.4|13864.4|13869.4|13865.9|13866.6|13863.4|139
1651167000000|2022-04-28 17:30:00|13869.3|13864.3|13870|13865|13870|13866.5|13867.3|13864.1|124
1651167300000|2022-04-28 17:35:00|13869.9|13864.9|13868.5|13863.5|13869.9|13866.4|13866.7|13863.3|136
1651167600000|2022-04-28 17:40:00|13868.4|13863.4|13873.2|13868.2|13873.3|13868.4|13867.1|13863.3|127
1651167900000|2022-04-28 17:45:00|13873.1|13868.1|13874.6|13869.6|13875.4|13871.6|13871.1|13867.5|123
1651168200000|2022-04-28 17:50:00|13874.5|13869.5|13874|13872|13875.9|13872.1|13872.9|13869.4|129
1651168500000|2022-04-28 17:55:00|13874.1|13872.1|13875.7|13870.7|13877.4|13872.5|13873.9|13870.3|168
1651168800000|2022-04-28 18:00:00|13875.8|13870.8|13871.3|13869.3|13875.9|13871.2|13870.8|13867.3|109
1651169100000|2022-04-28 18:05:00|13871.4|13869.4|13870.1|13868.1|13873.6|13870.3|13870|13866.8|147
1651169400000|2022-04-28 18:10:00|13870.2|13868.2|13872.7|13867.7|13872.8|13869.3|13868.6|13865.2|117
1651169700000|2022-04-28 18:15:00|13872.6|13867.6|13873.7|13868.7|13874|13870.5|13871|13867.6|120
1651170000000|2022-04-28 18:20:00|13873.8|13868.8|13869.4|13864.4|13873.8|13870.3|13867.9|13864.3|187
1651170300000|2022-04-28 18:25:00|13869.3|13864.3|13868.8|13866.8|13871.8|13866.9|13868.2|13864.3|163
1651170600000|2022-04-28 18:30:00|13868.7|13866.7|13869.9|13864.9|13870|13866.7|13867.2|13863.6|159
1651170900000|2022-04-28 18:35:00|13870|13865|13872.5|13867.5|13872.5|13868.7|13868.8|13864.7|124
1651171200000|2022-04-28 18:40:00|13872.4|13867.4|13871.7|13869.7|13873.9|13870.6|13870.5|13867.2|167
1651171500000|2022-04-28 18:45:00|13871.6|13869.6|13871.4|13869.4|13873.9|13871.1|13871.4|13867.9|157
1651171800000|2022-04-28 18:50:00|13871.3|13869.3|13869.8|13864.8|13872.6|13869.4|13866.3|13862.6|173
1651172100000|2022-04-28 18:55:00|13870|13865|13870.9|13868.9|13872|13869|13869.2|13865|135
1651172400000|2022-04-28 19:00:00|13872.3|13867.3|13869.7|13864.7|13872.9|13869.4|13868|13864.3|143
1651172700000|2022-04-28 19:05:00|13869.8|13864.8|13868.3|13866.3|13870.8|13867.4|13868.2|13864.7|105
1651173000000|2022-04-28 19:10:00|13868.4|13866.4|13870.7|13868.7|13872.3|13868.7|13868.4|13865|101
1651173300000|2022-04-28 19:15:00|13872.2|13867.2|13870.2|13868.2|13872.9|13869.2|13870.2|13866.7|106
1651173600000|2022-04-28 19:20:00|13870.4|13868.4|13871.9|13866.9|13872.1|13868.5|13869.9|13866.5|96
1651173900000|2022-04-28 19:25:00|13871.8|13866.8|13872|13867|13872|13868.4|13869.9|13866.6|84
1651174200000|2022-04-28 19:30:00|13871.9|13866.9|13870.4|13865.4|13873.2|13869.5|13870.4|13865.4|177
1651174500000|2022-04-28 19:35:00|13870.2|13865.2|13869.5|13867.5|13871.4|13867.9|13869.2|13865|111
1651174800000|2022-04-28 19:40:00|13869.6|13867.6|13870.9|13865.9|13871.3|13867.6|13868.9|13865.3|101
1651175100000|2022-04-28 19:45:00|13870.8|13865.8|13871.9|13866.9|13872.1|13867.1|13868.4|13864.7|103
1651175400000|2022-04-28 19:50:00|13871.8|13866.8|13869.3|13864.3|13872.3|13868.5|13867.1|13862.6|155
1651175700000|2022-04-28 19:55:00|13869.6|13864.6|13870.7|13865.7|13871.7|13867.5|13868.3|13863.3|154
1651176000000|2022-04-28 20:00:00|13870.6|13865.6|13870.7|13865.7|13870.9|13867|13868.9|13865|111
1651176300000|2022-04-28 20:05:00|13870.8|13865.8|13870.7|13865.7|13871.2|13867.8|13869.1|13865.6|78
1651176600000|2022-04-28 20:10:00|13870.8|13865.8|13870.3|13865.3|13870.8|13867.1|13869.1|13865.3|48
1651176900000|2022-04-28 20:15:00|13870.4|13865.4|13870.3|13865.3|13870.6|13867|13868.9|13865.2|57
1651177200000|2022-04-28 20:20:00|13870.2|13865.2|13870.1|13865.1|13870.3|13866.8|13868.6|13864.9|45
1651177500000|2022-04-28 20:25:00|13870.2|13865.2|13870.1|13865.1|13870.4|13866.7|13868.5|13865|42
1651177800000|2022-04-28 20:30:00|13870|13865|13869.8|13864.8|13870|13865|13869.1|13864.1|102
1651178100000|2022-04-28 20:35:00|13869.7|13864.7|13869.8|13864.8|13869.9|13864.9|13869.3|13864.3|84
1651178400000|2022-04-28 20:40:00|13869.9|13864.9|13869.7|13864.7|13870.5|13865.5|13869.4|13864.4|100
1651178700000|2022-04-28 20:45:00|13869.8|13864.8|13870|13865|13870|13865|13869.5|13864.5|68
1651179000000|2022-04-28 20:50:00|13869.9|13864.9|13870.2|13865.2|13870.4|13865.4|13869.5|13864.5|123
1651179300000|2022-04-28 20:55:00|13870.4|13865.4|13870.6|13865.6|13870.8|13865.8|13869.3|13864.3|114
1651179600000|2022-04-28 21:00:00|13870.5|13865.5|13873.7|13857.7|13874.8|13866.5|13870.5|13855.9|117
1651179900000|2022-04-28 21:05:00|13873.6|13857.6|13873.5|13859.8|13875|13859.8|13872.8|13856.8|118
1651180200000|2022-04-28 21:10:00|13874.8|13859.3|13872.5|13861.8|13875.3|13861.8|13872.5|13856.8|131
1651180500000|2022-04-28 21:15:00|13872.9|13856.9|13876.2|13860.2|13881.4|13865.4|13872.9|13856.9|208
1651180800000|2022-04-28 21:20:00|13875.8|13859.8|13875.6|13859.6|13876.6|13862.6|13875.1|13859.1|134
1651181100000|2022-04-28 21:25:00|13874.3|13858.3|13875.4|13861.1|13876.4|13862.9|13874.1|13858.1|102
1651181400000|2022-04-28 21:30:00|13875.3|13860.3|13874.2|13859.2|13879.1|13863.1|13872.2|13857.3|230
1651181700000|2022-04-28 21:35:00|13874|13858.7|13872.9|13862.6|13875.1|13862.9|13872.5|13857.6|170
1651182000000|2022-04-28 21:40:00|13873.1|13860.2|13873.4|13861.5|13876.1|13863.6|13872.5|13857.9|159
1651182300000|2022-04-28 21:45:00|13877.4|13863.8|13882.9|13866.9|13884|13868|13870.9|13857.4|250
1651182600000|2022-04-28 21:50:00|13881.7|13866.1|13882.5|13866.5|13884.9|13868.9|13876.4|13862.3|217
1651182900000|2022-04-28 21:55:00|13879.1|13864.4|13879|13863|13881.7|13866.6|13876.5|13861.4|157
1651183200000|2022-04-28 22:00:00|13877.7|13861.7|13878.4|13862.4|13880.5|13864.5|13877.7|13861.7|326
1651183500000|2022-04-28 22:05:00|13878.7|13862.7|13878.1|13862.1|13878.7|13862.7|13875.9|13859.9|153
1651183800000|2022-04-28 22:10:00|13877.3|13861.3|13875.5|13859.5|13878.6|13863.6|13874.8|13859|181
1651184100000|2022-04-28 22:15:00|13875.4|13859.4|13873.9|13861.6|13875.4|13863.3|13872.9|13859.3|212
1651184400000|2022-04-28 22:20:00|13874.4|13861.4|13872.6|13862.8|13876|13865|13871.9|13859.9|214
1651184700000|2022-04-28 22:25:00|13872.5|13862.9|13871|13863.2|13873.3|13866.1|13870.3|13860.5|236
1651185000000|2022-04-28 22:30:00|13871.4|13862.3|13871.1|13861.9|13873.1|13864.1|13870.4|13860.7|109
1651185300000|2022-04-28 22:35:00|13871.9|13860.5|13870.5|13865.5|13873.3|13866.5|13870.4|13860.5|197
1651185600000|2022-04-28 22:40:00|13870.4|13865.4|13870.4|13865.4|13872.2|13866.4|13870.3|13863.6|131
1651185900000|2022-04-28 22:45:00|13870.2|13865.2|13870.1|13865.1|13871.6|13865.6|13869.8|13864.1|97
1651186200000|2022-04-28 22:50:00|13870.2|13865.2|13875|13870|13876.2|13870.1|13870|13864.4|129
1651186500000|2022-04-28 22:55:00|13874.6|13869.6|13874|13869|13875.1|13869.8|13873.9|13868|124
1651186800000|2022-04-28 23:00:00|13874.1|13869.1|13874.4|13869.4|13874.9|13869.9|13874|13869|147
1651187100000|2022-04-28 23:05:00|13874.3|13869.3|13871.2|13866.2|13874.6|13869.6|13869.3|13865.6|97
1651187400000|2022-04-28 23:10:00|13871.3|13866.3|13869.3|13864.3|13871.5|13866.5|13869.1|13864.1|94
1651187700000|2022-04-28 23:15:00|13869.4|13864.4|13868.4|13863.4|13871.5|13866.5|13867.9|13863.2|147
1651188000000|2022-04-28 23:20:00|13868.5|13863.5|13867.2|13862.2|13869.9|13866.3|13866.6|13861.6|153
1651188300000|2022-04-28 23:25:00|13865.4|13863.4|13866.8|13861.8|13867.4|13863.4|13865.4|13860.4|159
1651188600000|2022-04-28 23:30:00|13866.7|13861.7|13864.4|13859.4|13867.1|13862.1|13864.3|13859.3|119
1651188900000|2022-04-28 23:35:00|13864.2|13859.2|13871.3|13866.3|13871.9|13866.9|13864.2|13859.2|187
1651189200000|2022-04-28 23:40:00|13871.1|13866.1|13870|13865|13871.7|13866.7|13869.7|13864.7|112
1651189500000|2022-04-28 23:45:00|13869.9|13864.9|13868.6|13866.6|13870.3|13866.6|13868.3|13864.7|80
1651189800000|2022-04-28 23:50:00|13868.5|13866.5|13866.9|13864.9|13869.5|13866.6|13866.7|13863.2|107
1651190100000|2022-04-28 23:55:00|13867|13865|13865.6|13863.6|13868.6|13865.1|13865.4|13861.8|69
1651190400000|2022-04-29 00:00:00|13865.5|13863.5|13861.8|13859.8|13866.3|13863.5|13860.5|13857|248
1651190700000|2022-04-29 00:05:00|13861.7|13859.7|13856.8|13854.8|13862.2|13859.7|13856.3|13853.7|233
1651191000000|2022-04-29 00:10:00|13856.9|13854.9|13857.5|13855.5|13859.4|13856.5|13854.3|13851.4|268
1651191300000|2022-04-29 00:15:00|13857.4|13855.4|13855.1|13853.1|13858.5|13855.4|13854.7|13851.2|177
1651191600000|2022-04-29 00:20:00|13855.2|13853.2|13856.8|13854.8|13859.3|13856|13854.7|13851.7|241
1651191900000|2022-04-29 00:25:00|13856.7|13854.7|13855.7|13853.7|13858.4|13856.2|13855.7|13852|177
1651192200000|2022-04-29 00:30:00|13855.6|13853.6|13858.2|13853.2|13860.6|13857.1|13855.5|13852.9|164
1651192500000|2022-04-29 00:35:00|13856.7|13854.7|13856.5|13854.5|13857.4|13854.8|13855.2|13851.8|176
1651192800000|2022-04-29 00:40:00|13856.4|13854.4|13861|13856|13861.1|13858|13855.8|13853.8|225
1651193100000|2022-04-29 00:45:00|13860.9|13855.9|13860.1|13855.1|13863.2|13859.8|13858.4|13854.7|187
1651193400000|2022-04-29 00:50:00|13860|13855|13859.6|13857.6|13861.2|13858.2|13857.3|13853.6|238
1651193700000|2022-04-29 00:55:00|13859.5|13857.5|13852.6|13850.6|13859.8|13857.8|13851.9|13849.9|194
1651194000000|2022-04-29 01:00:00|13852.5|13850.5|13849.6|13847.6|13852.6|13850.6|13849.1|13847.1|225
1651194300000|2022-04-29 01:05:00|13849.7|13847.7|13845.3|13843.3|13849.7|13847.7|13844|13842|223
1651194600000|2022-04-29 01:10:00|13845.2|13843.2|13842.2|13840.2|13846.5|13843.6|13840.1|13836.6|283
1651194900000|2022-04-29 01:15:00|13842.1|13840.1|13838.6|13836.6|13843.4|13840.4|13837.2|13833.7|362
1651195200000|2022-04-29 01:20:00|13838.7|13836.7|13841.5|13839.5|13843.5|13840.5|13837.2|13835.2|283
1651195500000|2022-04-29 01:25:00|13841.4|13839.4|13835.5|13830.5|13841.6|13839.6|13833.9|13830.4|227
1651195800000|2022-04-29 01:30:00|13835.4|13830.4|13834|13832|13839.7|13836.2|13830.4|13828.4|432
1651196100000|2022-04-29 01:35:00|13834.1|13832.1|13838.4|13836.4|13840.7|13837.3|13833.4|13830.8|394
1651196400000|2022-04-29 01:40:00|13838.2|13836.2|13840.8|13838.8|13842.3|13840.2|13836.5|13833.2|270
1651196700000|2022-04-29 01:45:00|13840.6|13838.6|13838.6|13833.6|13842.1|13838.8|13835.1|13832.5|235
1651197000000|2022-04-29 01:50:00|13837.7|13835.7|13841.3|13839.3|13842.9|13839.5|13837.3|13833.7|292
1651197300000|2022-04-29 01:55:00|13841.4|13839.4|13850.3|13845.3|13851.6|13848.1|13841.3|13839.3|420
1651197600000|2022-04-29 02:00:00|13850.5|13845.5|13847.3|13842.3|13850.9|13847.5|13844.1|13840.9|336
1651197900000|2022-04-29 02:05:00|13846.1|13844.1|13847.9|13845.9|13850|13846.6|13844.5|13841.3|256
1651198200000|2022-04-29 02:10:00|13847.8|13845.8|13851.4|13849.4|13854|13850.9|13844.3|13840.7|287
1651198500000|2022-04-29 02:15:00|13851.3|13849.3|13853|13848|13853.8|13850.8|13845.8|13842.8|418
1651198800000|2022-04-29 02:20:00|13852.9|13847.9|13858.3|13853.3|13858.5|13853.9|13851.6|13847.9|320
1651199100000|2022-04-29 02:25:00|13858.2|13853.2|13862.2|13857.2|13863.6|13860.3|13856.1|13852.6|331
1651199400000|2022-04-29 02:30:00|13862.1|13857.1|13865.5|13860.5|13869.5|13866.2|13860.7|13857|370
1651199700000|2022-04-29 02:35:00|13865.6|13860.6|13863.9|13858.9|13865.7|13860.7|13858|13854.4|275
1651200000000|2022-04-29 02:40:00|13864|13859|13866.4|13864.4|13870|13866.6|13862.9|13859|345
1651200300000|2022-04-29 02:45:00|13866.5|13864.5|13876|13874|13877.3|13874.4|13864.9|13861.9|309
1651200600000|2022-04-29 02:50:00|13875.6|13873.6|13867.7|13865.7|13876.4|13873.7|13867.4|13864|240
1651200900000|2022-04-29 02:55:00|13867.6|13865.6|13867.5|13865.5|13870.9|13867.5|13867.1|13864.3|249
1651201200000|2022-04-29 03:00:00|13867.4|13865.4|13866.5|13864.5|13868.6|13866.4|13866.2|13862.8|182
1651201500000|2022-04-29 03:05:00|13866.6|13864.6|13857.9|13855.9|13866.6|13864.6|13857|13854.3|324
1651201800000|2022-04-29 03:10:00|13858|13856|13858.3|13856.3|13861.1|13859.1|13857.6|13854.1|201
1651202100000|2022-04-29 03:15:00|13858.4|13856.4|13853.5|13851.5|13860.2|13857.9|13851.6|13848.3|324
1651202400000|2022-04-29 03:20:00|13853.4|13851.4|13853.9|13851.9|13854.2|13851.9|13849.1|13845.5|278
1651202700000|2022-04-29 03:25:00|13854.1|13852.1|13847.2|13845.2|13856.2|13852.8|13845|13841.5|273
1651203000000|2022-04-29 03:30:00|13847.3|13845.3|13841.4|13839.4|13847.3|13845.3|13841.2|13837.7|376
1651203300000|2022-04-29 03:35:00|13841.3|13839.3|13845.1|13840.1|13845.8|13843.6|13840.8|13837.4|295
1651203600000|2022-04-29 03:40:00|13844.5|13839.5|13846.2|13844.2|13848.5|13844.3|13841.4|13839.1|237
1651203900000|2022-04-29 03:45:00|13846.3|13844.3|13844|13842|13851.4|13847.9|13843.7|13841.3|343
1651204200000|2022-04-29 03:50:00|13843.9|13841.9|13847.5|13845.5|13848.1|13845.5|13840.2|13837.1|353
1651204500000|2022-04-29 03:55:00|13847.6|13845.6|13847.6|13845.6|13851.4|13848.6|13847.4|13844.7|311
1651204800000|2022-04-29 04:00:00|13847.7|13845.7|13851.6|13849.6|13852.1|13850.1|13847.6|13844.6|236
1651205100000|2022-04-29 04:05:00|13851.4|13849.4|13847.1|13845.1|13854.4|13852.4|13846.7|13844.7|215
1651205400000|2022-04-29 04:10:00|13847.2|13845.2|13846.3|13844.3|13848.9|13846.9|13844.8|13842.8|213
1651205700000|2022-04-29 04:15:00|13846.2|13844.2|13843.4|13841.4|13846.5|13844.5|13842.4|13840.4|204
1651206000000|2022-04-29 04:20:00|13843.3|13841.3|13844.5|13842.5|13847.5|13844.3|13842.7|13840.7|243
1651206300000|2022-04-29 04:25:00|13844.6|13842.6|13845.5|13843.5|13849.8|13846.1|13843.7|13841.7|331
1651206600000|2022-04-29 04:30:00|13845.6|13843.6|13848.1|13846.1|13850.8|13848|13845.4|13842.3|221
1651206900000|2022-04-29 04:35:00|13848.2|13846.2|13848.3|13846.3|13851.8|13848.3|13847.9|13844.5|207
1651207200000|2022-04-29 04:40:00|13848.4|13846.4|13844.8|13842.8|13848.4|13846.4|13844.4|13842.4|210
1651207500000|2022-04-29 04:45:00|13844.7|13842.7|13843.9|13841.9|13845.5|13843.5|13843|13841|118
1651207800000|2022-04-29 04:50:00|13843.8|13841.8|13840.4|13838.4|13844.7|13841.8|13838.7|13836.7|209
1651208100000|2022-04-29 04:55:00|13840.5|13838.5|13842.3|13840.3|13844|13841.5|13840.4|13838.4|255
1651208400000|2022-04-29 05:00:00|13842.2|13840.2|13835.8|13830.8|13842.4|13840.4|13832.8|13829.2|472
1651208700000|2022-04-29 05:05:00|13835.7|13830.7|13831.5|13829.5|13835.7|13831.3|13831|13828.2|352
1651209000000|2022-04-29 05:10:00|13831.6|13829.6|13827|13822|13831.7|13829.7|13824.9|13821|377
1651209300000|2022-04-29 05:15:00|13826.9|13821.9|13820.1|13818.1|13828.1|13824.9|13819.9|13816.3|392
1651209600000|2022-04-29 05:20:00|13820.2|13818.2|13825.3|13823.3|13827|13823.5|13820|13816.5|364
1651209900000|2022-04-29 05:25:00|13825.4|13823.4|13825.5|13823.5|13827.9|13824.4|13824|13820.6|274
1651210200000|2022-04-29 05:30:00|13825.4|13823.4|13823.4|13818.4|13826.7|13823.4|13821.3|13816.6|355
1651210500000|2022-04-29 05:35:00|13823.5|13818.5|13819.8|13817.8|13824.2|13820.6|13816.5|13813.1|377
1651210800000|2022-04-29 05:40:00|13819.9|13817.9|13820|13818|13824.3|13821|13819.7|13816.3|313
1651211100000|2022-04-29 05:45:00|13820.1|13818.1|13818.4|13816.4|13822.5|13820.1|13818.1|13815|267
1651211400000|2022-04-29 05:50:00|13818.5|13816.5|13815.4|13813.4|13818.9|13816.5|13812.5|13808.9|335
1651211700000|2022-04-29 05:55:00|13815.7|13813.7|13821.5|13819.5|13825.2|13821.7|13815.1|13812.1|399
1651212000000|2022-04-29 06:00:00|13821.3|13819.3|13819.3|13814.3|13826.5|13823.4|13817.7|13814.1|474
1651212300000|2022-04-29 06:05:00|13819.2|13814.2|13815.8|13813.8|13821.1|13816.3|13813.6|13810|478
1651212600000|2022-04-29 06:10:00|13816|13814|13814.3|13812.3|13821.6|13818.4|13814.3|13810.8|468
1651212900000|2022-04-29 06:15:00|13814.2|13812.2|13808.9|13806.9|13816.1|13812.8|13806.9|13803.5|407
1651213200000|2022-04-29 06:20:00|13808.8|13806.8|13801.9|13799.9|13808.8|13806.8|13797.8|13795|448
1651213500000|2022-04-29 06:25:00|13803.3|13798.3|13807|13805|13810.4|13805.8|13799.5|13797.1|466
1651213800000|2022-04-29 06:30:00|13806.7|13804.7|13806.4|13801.4|13809.4|13805.5|13803.1|13799.5|312
1651214100000|2022-04-29 06:35:00|13805.4|13803.4|13805.2|13800.2|13809.2|13805.7|13799.3|13795.8|401
1651214400000|2022-04-29 06:40:00|13805.3|13800.3|13808.7|13803.7|13809.9|13806.2|13804|13799|407
1651214700000|2022-04-29 06:45:00|13808.6|13803.6|13804.3|13802.3|13810.7|13807.1|13803.6|13800|437
1651215000000|2022-04-29 06:50:00|13805.9|13800.9|13807.9|13805.9|13809.6|13806.5|13804.1|13800.6|308
1651215300000|2022-04-29 06:55:00|13808|13806|13807.5|13805.5|13810.2|13807.9|13806.6|13803|261
1651215600000|2022-04-29 07:00:00|13807.6|13805.6|13812.4|13810.4|13815|13812|13806.9|13803.4|425
1651215900000|2022-04-29 07:05:00|13812.3|13810.3|13808.4|13806.4|13814.1|13810.7|13802.9|13799.4|420
1651216200000|2022-04-29 07:10:00|13808.3|13806.3|13810|13808|13812.3|13808.7|13805.3|13802|471
1651216500000|2022-04-29 07:15:00|13810.3|13808.3|13814.6|13812.6|13815.8|13812.6|13807.2|13804.1|390
1651216800000|2022-04-29 07:20:00|13814.5|13812.5|13812.2|13810.2|13818.1|13814.7|13811|13807.8|368
1651217100000|2022-04-29 07:25:00|13812.3|13810.3|13807.2|13805.2|13812.4|13810.4|13806|13802.4|375
1651217400000|2022-04-29 07:30:00|13807.3|13805.3|13807.2|13802.2|13810.2|13806.7|13804.3|13800.8|311
1651217700000|2022-04-29 07:35:00|13805.8|13803.8|13797.9|13792.9|13808.5|13805.4|13794.5|13790.5|459
1651218000000|2022-04-29 07:40:00|13797.8|13792.8|13795.8|13793.8|13800|13796.6|13794.5|13791.5|424
1651218300000|2022-04-29 07:45:00|13795.7|13793.7|13802.2|13797.2|13802.6|13798.7|13795.6|13793.6|299
1651218600000|2022-04-29 07:50:00|13802.1|13797.1|13791.4|13786.4|13802.3|13798.5|13790.7|13786.3|427
1651218900000|2022-04-29 07:55:00|13791.5|13786.5|13790.6|13788.6|13792.7|13789.2|13784.3|13781|399
1651219200000|2022-04-29 08:00:00|13790.5|13788.5|13793.7|13788.7|13795.7|13791.4|13789.2|13787.1|364
1651219500000|2022-04-29 08:05:00|13793.8|13788.8|13790.3|13788.3|13794.7|13791.9|13788.7|13785.6|417
1651219800000|2022-04-29 08:10:00|13790.2|13788.2|13786.7|13784.7|13792.1|13789.1|13785.7|13782.3|404
1651220100000|2022-04-29 08:15:00|13786.6|13784.6|13790.7|13788.7|13793.4|13790.2|13786.6|13783.9|330
1651220400000|2022-04-29 08:20:00|13790.8|13788.8|13793.5|13788.5|13793.6|13790.2|13788.1|13784.7|268
1651220700000|2022-04-29 08:25:00|13793.6|13788.6|13790.1|13788.1|13796.1|13793|13789.6|13785.7|394
1651221000000|2022-04-29 08:30:00|13790|13788|13794.3|13792.3|13794.4|13792.4|13788.9|13786.9|293
1651221300000|2022-04-29 08:35:00|13794.2|13792.2|13795.1|13793.1|13796.2|13793.3|13792|13789.2|301
1651221600000|2022-04-29 08:40:00|13795|13793|13791.6|13789.6|13796.3|13793.1|13788.1|13784.5|360
1651221900000|2022-04-29 08:45:00|13791.7|13789.7|13796.1|13794.1|13797.4|13794.5|13791.1|13789.1|200
1651222200000|2022-04-29 08:50:00|13796|13794|13803.1|13801.1|13805.7|13802.4|13796|13792.6|349
1651222500000|2022-04-29 08:55:00|13803.2|13801.2|13805.9|13800.9|13807.3|13803.9|13803.2|13800.8|226
1651222800000|2022-04-29 09:00:00|13803.9|13801.9|13800.5|13795.5|13805.4|13801.9|13798.7|13795.2|280
1651223100000|2022-04-29 09:05:00|13798.9|13796.9|13800.4|13798.4|13804.8|13801.9|13798.8|13795.5|324
1651223400000|2022-04-29 09:10:00|13800.2|13798.2|13800.5|13798.5|13803.9|13800.5|13799.9|13796.8|328
1651223700000|2022-04-29 09:15:00|13800.4|13798.4|13802.9|13800.9|13805.4|13803.4|13800.1|13798.1|271
1651224000000|2022-04-29 09:20:00|13803|13801|13804.8|13802.8|13806|13803|13799.8|13797.8|240
1651224300000|2022-04-29 09:25:00|13804.9|13802.9|13800|13798|13807|13803.6|13799.2|13797.2|275
1651224600000|2022-04-29 09:30:00|13799.9|13797.9|13800|13798|13804|13800.5|13797.4|13793.9|262
1651224900000|2022-04-29 09:35:00|13799.9|13797.9|13800.8|13798.8|13803.1|13801|13799.1|13796|235
1651225200000|2022-04-29 09:40:00|13801.4|13799.4|13807.2|13805.2|13809.7|13805.8|13801.2|13798|330
1651225500000|2022-04-29 09:45:00|13807.1|13805.1|13801.3|13799.3|13810.7|13807.3|13801.1|13797.9|305
1651225800000|2022-04-29 09:50:00|13801.4|13799.4|13799.6|13794.6|13803.3|13800.1|13798.3|13794.5|356
1651226100000|2022-04-29 09:55:00|13798.6|13793.6|13796.6|13791.6|13799.3|13795.7|13794.8|13791.4|342
1651226400000|2022-04-29 10:00:00|13796.5|13791.5|13795.4|13793.4|13799.3|13794.5|13793.1|13789.6|343
1651226700000|2022-04-29 10:05:00|13795.5|13793.5|13797.7|13792.7|13798.5|13795.1|13794.8|13791.7|296
1651227000000|2022-04-29 10:10:00|13797.4|13792.4|13798.6|13796.6|13801.9|13798.5|13794.9|13791.6|291
1651227300000|2022-04-29 10:15:00|13798.5|13796.5|13797.4|13795.4|13801.4|13797.9|13796.1|13793.3|269
1651227600000|2022-04-29 10:20:00|13797.3|13795.3|13795.4|13793.4|13798.2|13795.5|13794.6|13791.1|253
1651227900000|2022-04-29 10:25:00|13795.3|13793.3|13795.6|13790.6|13797.7|13794.2|13794|13790.5|208
1651228200000|2022-04-29 10:30:00|13794|13792|13794.2|13792.2|13798.2|13794.6|13792.7|13789.2|297
1651228500000|2022-04-29 10:35:00|13794.1|13792.1|13794.1|13792.1|13798.4|13794.9|13793.4|13790|310
1651228800000|2022-04-29 10:40:00|13793.9|13791.9|13794.8|13792.8|13796.4|13793.3|13792.3|13789.7|275
1651229100000|2022-04-29 10:45:00|13796.1|13791.1|13798.3|13793.3|13798.8|13795.4|13794.5|13790.9|256
1651229400000|2022-04-29 10:50:00|13798.2|13793.2|13796.6|13794.6|13799.1|13795.8|13795.4|13791.9|261
1651229700000|2022-04-29 10:55:00|13796.7|13794.7|13797.3|13795.3|13799.1|13795.8|13796.3|13793|216
1651230000000|2022-04-29 11:00:00|13797.4|13795.4|13796.6|13794.6|13798.1|13795.6|13795.1|13791.9|206
1651230300000|2022-04-29 11:05:00|13796.4|13794.4|13800.5|13798.5|13802.3|13798.8|13795.1|13791.4|251
1651230600000|2022-04-29 11:10:00|13802|13797|13800.2|13798.2|13803.6|13801.6|13799|13796.7|302
1651230900000|2022-04-29 11:15:00|13800.3|13798.3|13801.3|13799.3|13804.2|13800.7|13800.1|13797.4|190
1651231200000|2022-04-29 11:20:00|13801.4|13799.4|13802.6|13797.6|13803.6|13800.3|13798.9|13796|242
1651231500000|2022-04-29 11:25:00|13802.7|13797.7|13798.2|13796.2|13803.4|13799.9|13797|13793.2|373
1651231800000|2022-04-29 11:30:00|13798.3|13796.3|13795.3|13793.3|13798.5|13796.3|13794.8|13791.7|316
1651232100000|2022-04-29 11:35:00|13795.2|13793.2|13797.8|13795.8|13800.3|13796.9|13794.6|13791.3|267
1651232400000|2022-04-29 11:40:00|13797.9|13795.9|13800.5|13798.5|13802.1|13799.7|13796.4|13793.9|333
1651232700000|2022-04-29 11:45:00|13800.3|13798.3|13804.9|13802.9|13807.3|13803.9|13799.4|13795.8|348
1651233000000|2022-04-29 11:50:00|13805|13803|13804.8|13802.8|13809.2|13805.9|13804.5|13801.1|286
1651233300000|2022-04-29 11:55:00|13804.7|13802.7|13804.3|13802.3|13807|13803.6|13801|13798|289
1651233600000|2022-04-29 12:00:00|13804.2|13802.2|13802.1|13800.1|13805.2|13802.2|13800.9|13798|255
1651233900000|2022-04-29 12:05:00|13802|13800|13801.7|13799.7|13804.3|13801.5|13800.6|13797|176
1651234200000|2022-04-29 12:10:00|13801.6|13799.6|13800|13798|13805.1|13801.6|13799|13796.4|219
1651234500000|2022-04-29 12:15:00|13800.1|13798.1|13804.1|13802.1|13807.5|13804.6|13799.9|13797.1|295
1651234800000|2022-04-29 12:20:00|13804|13802|13803.9|13801.9|13806.4|13803.3|13802|13798.5|301
1651235100000|2022-04-29 12:25:00|13804.1|13802.1|13810.3|13803|13810.3|13805.9|13803.9|13801.1|237
1651235400000|2022-04-29 12:30:00|13810.5|13803.3|13816.1|13811.1|13819.6|13815.1|13809.6|13797.9|469
1651235700000|2022-04-29 12:35:00|13814.7|13812.7|13817.1|13815.1|13823.8|13820.7|13814.5|13811.1|476
1651236000000|2022-04-29 12:40:00|13816.9|13814.9|13811.7|13809.7|13820.7|13817.3|13811.7|13808.5|364
1651236300000|2022-04-29 12:45:00|13811.9|13809.9|13805.6|13803.6|13812.3|13810|13803.6|13800|335
1651236600000|2022-04-29 12:50:00|13805.7|13803.7|13804.7|13799.7|13810|13806.9|13803.2|13799.7|285
1651236900000|2022-04-29 12:55:00|13804.6|13799.6|13802.2|13797.2|13805.1|13801.7|13798.6|13795.3|317
1651237200000|2022-04-29 13:00:00|13802.3|13797.3|13802.2|13800.2|13809.5|13804.5|13801.3|13797.3|420
1651237500000|2022-04-29 13:05:00|13802.3|13800.3|13805.8|13803.8|13807.1|13803.8|13800.6|13797.9|378
1651237800000|2022-04-29 13:10:00|13805.6|13803.6|13808.3|13806.3|13809.4|13806.4|13803|13800.4|366
1651238100000|2022-04-29 13:15:00|13808.4|13806.4|13804.3|13802.3|13810.9|13807.7|13803.3|13799.9|402
1651238400000|2022-04-29 13:20:00|13804.4|13802.4|13805.9|13803.9|13807.3|13804|13800.9|13798.2|408
1651238700000|2022-04-29 13:25:00|13806|13804|13815.4|13813.4|13816.2|13813.5|13806|13803.1|328
1651239000000|2022-04-29 13:30:00|13815.3|13813.3|13807.4|13805.4|13816.3|13813.4|13807|13803.8|441
1651239300000|2022-04-29 13:35:00|13807.9|13805.9|13810.8|13805.8|13813.5|13810.2|13807.8|13804.9|281
1651239600000|2022-04-29 13:40:00|13810.7|13805.7|13814.4|13809.4|13814.4|13810.9|13809.2|13805.7|198
1651239900000|2022-04-29 13:45:00|13812.8|13810.8|13814.2|13812.2|13815|13812.6|13812.4|13809.2|313
1651240200000|2022-04-29 13:50:00|13814.1|13812.1|13813.8|13808.8|13817|13813.5|13810.7|13807.3|330
1651240500000|2022-04-29 13:55:00|13812.3|13810.3|13810|13805|13813.3|13810.6|13808.5|13804.8|234
1651240800000|2022-04-29 14:00:00|13809.9|13804.9|13808.9|13806.9|13812.3|13808.6|13807|13803.3|259
1651241100000|2022-04-29 14:05:00|13808.7|13806.7|13813.4|13808.4|13815.7|13812.2|13808|13804.8|346
1651241400000|2022-04-29 14:10:00|13813.5|13808.5|13810.1|13808.1|13813.5|13809.9|13808.1|13804.8|292
1651241700000|2022-04-29 14:15:00|13811.7|13806.7|13813.1|13811.1|13815.8|13812.5|13808.5|13805.1|386
1651242000000|2022-04-29 14:20:00|13813.2|13811.2|13817.2|13815.2|13820.2|13816.8|13812.4|13809.4|273
1651242300000|2022-04-29 14:25:00|13817.3|13815.3|13822.3|13820.3|13824.9|13821.7|13817.3|13815.3|329
1651242600000|2022-04-29 14:30:00|13823.9|13818.9|13822.4|13820.4|13826|13822.3|13820.6|13817.2|267
1651242900000|2022-04-29 14:35:00|13822.3|13820.3|13826.1|13824.1|13827.5|13824.2|13822.3|13819.9|263
1651243200000|2022-04-29 14:40:00|13826|13824|13821.1|13816.1|13827.9|13824.8|13819.3|13815.1|307
1651243500000|2022-04-29 14:45:00|13821|13816|13816.4|13811.4|13821.9|13818.3|13814|13810.6|353
1651243800000|2022-04-29 14:50:00|13816.5|13811.5|13816.2|13811.2|13823|13819|13813.8|13809.8|372
1651244100000|2022-04-29 14:55:00|13816.4|13811.4|13808.9|13806.9|13817.9|13813.5|13807.6|13804.2|540
1651244400000|2022-04-29 15:00:00|13809|13807|13814|13812|13816.9|13813.8|13809|13805.5|495
1651244700000|2022-04-29 15:05:00|13814.1|13812.1|13821.6|13819.6|13824.1|13820.4|13814|13812|343
1651245000000|2022-04-29 15:10:00|13823|13818|13818.6|13816.6|13823.6|13820|13817.8|13814.7|263
1651245300000|2022-04-29 15:15:00|13818.7|13816.7|13822.2|13820.2|13823.1|13820.7|13817.5|13814|302
1651245600000|2022-04-29 15:20:00|13822.1|13820.1|13820.6|13818.6|13825|13822.1|13819.5|13815.8|204
1651245900000|2022-04-29 15:25:00|13820.7|13818.7|13822.6|13820.6|13825.8|13822.4|13820.7|13817.4|255
1651246200000|2022-04-29 15:30:00|13822.5|13820.5|13822.6|13820.6|13825.8|13822.3|13821.7|13818.2|264
1651246500000|2022-04-29 15:35:00|13822.7|13820.7|13822.5|13820.5|13824.5|13821.1|13821.2|13817.6|183
1651246800000|2022-04-29 15:40:00|13823.9|13818.9|13819.8|13817.8|13823.9|13820.5|13817.6|13814.2|218
1651247100000|2022-04-29 15:45:00|13819.7|13817.7|13816.1|13814.1|13822.4|13818.6|13815.3|13812.2|274
1651247400000|2022-04-29 15:50:00|13816.2|13814.2|13818.1|13813.1|13818.5|13815.2|13815.1|13811.7|209
1651247700000|2022-04-29 15:55:00|13818|13813|13821.5|13816.5|13821.6|13817.8|13815.2|13812.6|183
1651248000000|2022-04-29 16:00:00|13821.3|13816.3|13824.7|13822.7|13826.4|13822.9|13820.1|13816.3|194
1651248300000|2022-04-29 16:05:00|13824.9|13822.9|13828.2|13823.2|13829.2|13825.7|13824|13820.6|151
1651248600000|2022-04-29 16:10:00|13828.3|13823.3|13828.8|13823.8|13830|13826.5|13827|13823|141
1651248900000|2022-04-29 16:15:00|13828.7|13823.7|13827.1|13822.1|13829.3|13825.8|13825.8|13821.9|110
1651249200000|2022-04-29 16:20:00|13827.2|13822.2|13819.2|13817.2|13827.2|13823.8|13819.1|13815.6|187
1651249500000|2022-04-29 16:25:00|13819.3|13817.3|13824.8|13822.8|13826.2|13822.9|13819.3|13816.1|141
1651249800000|2022-04-29 16:30:00|13824.9|13822.9|13823.9|13821.9|13827.3|13823.9|13823.8|13820|134
1651250100000|2022-04-29 16:35:00|13825.3|13820.3|13824|13822|13827.2|13823.7|13823.7|13820.3|119
1651250400000|2022-04-29 16:40:00|13824.1|13822.1|13825.7|13820.7|13825.9|13822.5|13822.2|13818.8|102
1651250700000|2022-04-29 16:45:00|13825.6|13820.6|13823.1|13818.1|13825.9|13822.4|13821.8|13818.1|141
1651251000000|2022-04-29 16:50:00|13821.5|13819.5|13823.9|13821.9|13825.6|13822.1|13821.5|13818.2|108
1651251300000|2022-04-29 16:55:00|13823.8|13821.8|13823.5|13818.5|13824.7|13822|13822.8|13818.5|90
1651251600000|2022-04-29 17:00:00|13823.1|13818.1|13819.9|13817.9|13823.4|13819.9|13819.9|13816.4|144
1651251900000|2022-04-29 17:05:00|13820|13818|13819.7|13817.7|13821.4|13818.8|13819.5|13816|96
1651252200000|2022-04-29 17:10:00|13819.6|13817.6|13817.4|13812.4|13820.5|13818|13816.4|13812.4|167
1651252500000|2022-04-29 17:15:00|13817.3|13812.3|13814.6|13809.6|13817.9|13814.4|13813.3|13809.6|186
1651252800000|2022-04-29 17:20:00|13814.5|13809.5|13814.5|13809.5|13815.6|13812.1|13813|13809.1|144
1651253100000|2022-04-29 17:25:00|13814.6|13809.6|13810.7|13805.7|13814.7|13810.9|13808.9|13805.4|172
1651253400000|2022-04-29 17:30:00|13810.8|13805.8|13808.4|13803.4|13810.8|13807.2|13806.7|13802.7|110
1651253700000|2022-04-29 17:35:00|13808.6|13803.6|13810|13805|13810.6|13807.1|13807.2|13803.5|155
1651254000000|2022-04-29 17:40:00|13809.9|13804.9|13810.8|13805.8|13811|13806.3|13808.1|13804.4|126
1651254300000|2022-04-29 17:45:00|13811|13806|13809.5|13804.5|13812.9|13809.4|13808.6|13803.6|164
1651254600000|2022-04-29 17:50:00|13809.4|13804.4|13809.9|13807.9|13811.4|13807.9|13807|13803.4|139
1651254900000|2022-04-29 17:55:00|13811.5|13806.5|13813.7|13808.7|13813.7|13808.7|13811|13806|98
1651255200000|2022-04-29 18:00:00|13813.6|13808.6|13811.4|13806.4|13814|13810.3|13809.8|13806.2|86
1651255500000|2022-04-29 18:05:00|13811.3|13806.3|13815.1|13810.1|13815.1|13810.4|13809.8|13806.3|110
1651255800000|2022-04-29 18:10:00|13815.2|13810.2|13813.9|13808.9|13816.1|13812.5|13812.2|13808.5|157
1651256100000|2022-04-29 18:15:00|13813.8|13808.8|13811.6|13806.6|13813.9|13809.6|13809.8|13806.3|118
1651256400000|2022-04-29 18:20:00|13811.7|13806.7|13813.7|13808.7|13814.3|13810.9|13810.9|13806.7|128
1651256700000|2022-04-29 18:25:00|13813.8|13808.8|13813.1|13808.1|13813.8|13810.2|13810.1|13806.5|100
1651257000000|2022-04-29 18:30:00|13813.2|13808.2|13814.2|13809.2|13815.3|13811.5|13811.2|13807.7|94
1651257300000|2022-04-29 18:35:00|13814.1|13809.1|13816.8|13811.8|13817|13813.5|13813.5|13809.1|105
1651257600000|2022-04-29 18:40:00|13816.7|13811.7|13816.3|13811.3|13818|13814.1|13815|13811.2|115
1651257900000|2022-04-29 18:45:00|13816.2|13811.2|13817.1|13812.1|13817.1|13813.6|13814.6|13811.1|102
1651258200000|2022-04-29 18:50:00|13815.5|13813.5|13816.2|13811.2|13817.1|13813.6|13814.8|13810.7|147
1651258500000|2022-04-29 18:55:00|13816.1|13811.1|13813.3|13811.3|13816.4|13811.4|13810.8|13807.1|241
1651258800000|2022-04-29 19:00:00|13813.4|13811.4|13814.7|13809.7|13816|13811.4|13813.4|13809.7|136
1651259100000|2022-04-29 19:05:00|13814.8|13809.8|13818.4|13813.4|13818.5|13813.5|13814.8|13809.8|142
1651259400000|2022-04-29 19:10:00|13818.3|13813.3|13820|13815|13820.7|13815.7|13817.9|13812.9|138
1651259700000|2022-04-29 19:15:00|13819.9|13814.9|13820.1|13815.1|13820.3|13816|13817.9|13814.3|107
1651260000000|2022-04-29 19:20:00|13820|13815|13822.8|13817.8|13822.9|13819.2|13818.7|13814.9|89
1651260300000|2022-04-29 19:25:00|13822.7|13817.7|13826.1|13821.1|13827.5|13822.5|13822.3|13817.3|136
1651260600000|2022-04-29 19:30:00|13826|13821|13826.8|13821.8|13828.1|13823.1|13825.7|13820.7|138
1651260900000|2022-04-29 19:35:00|13827|13822|13829.6|13824.6|13830|13826.2|13825.7|13821.8|129
1651261200000|2022-04-29 19:40:00|13829.7|13824.7|13830.1|13825.1|13830.5|13826.4|13828.4|13824.5|170
1651261500000|2022-04-29 19:45:00|13830.2|13825.2|13833.7|13828.7|13834|13829|13830.2|13825.2|135
1651261800000|2022-04-29 19:50:00|13833.8|13828.8|13833.4|13828.4|13834.3|13829.4|13831.3|13827.3|164
1651262100000|2022-04-29 19:55:00|13833.3|13828.3|13831.7|13826.7|13833.5|13829.5|13831.3|13826.3|227
1651262400000|2022-04-29 20:00:00|13831.9|13826.9|13832.7|13827.7|13832.8|13827.8|13831.8|13826.8|99
1651262700000|2022-04-29 20:05:00|13832.5|13827.5|13833.6|13828.6|13833.6|13828.6|13832.5|13827.5|53
1651263000000|2022-04-29 20:10:00|13833.3|13828.3|13833.1|13828.1|13833.7|13828.7|13832.8|13827.8|56
1651263300000|2022-04-29 20:15:00|13833|13828|13833.6|13828.6|13833.9|13828.9|13832.8|13827.8|74
1651263600000|2022-04-29 20:20:00|13833.4|13828.4|13833.1|13828.1|13835|13830|13831.4|13827.6|110
1651263900000|2022-04-29 20:25:00|13833.2|13828.2|13834|13829|13834.3|13830.1|13832.1|13828.2|74
1651264200000|2022-04-29 20:30:00|13834.1|13829.1|13833.7|13828.7|13834.4|13829.4|13833.6|13828.6|74
1651264500000|2022-04-29 20:35:00|13833.8|13828.8|13833.5|13828.5|13834.3|13829.3|13832.9|13827.9|86
1651264800000|2022-04-29 20:40:00|13833.6|13828.6|13834.2|13829.2|13834.5|13829.5|13833.4|13828.4|109
1651265100000|2022-04-29 20:45:00|13833.8|13828.8|13833.8|13828.8|13834.2|13829.2|13833.4|13828.4|130
1651265400000|2022-04-29 20:50:00|13833.9|13828.9|13833.8|13828.8|13835.1|13830.1|13833.3|13828.3|111
1651265700000|2022-04-29 20:55:00|13834|13829|13833.5|13828.5|13837.8|13829.3|13833.4|13826.5|79
1651435200000|2022-05-01 20:00:00|13828.1|13806.1|13826.5|13804.5|13828.1|13806.1|13826.5|13804.5|2
1651435800000|2022-05-01 20:10:00|13828.1|13806.1|13828.1|13806.1|13828.1|13806.1|13828.1|13806.1|1
1651436100000|2022-05-01 20:15:00|13826.5|13804.5|13828.1|13806.1|13828.1|13806.1|13826.5|13804.5|2
1651436400000|2022-05-01 20:20:00|13826.5|13804.5|13828.1|13806.1|13828.1|13806.1|13826.5|13804.5|2
1651436700000|2022-05-01 20:25:00|13826.5|13804.5|13826.5|13804.5|13826.5|13804.5|13826.5|13804.5|1
1651437000000|2022-05-01 20:30:00|13828.1|13806.1|13828.1|13806.1|13828.1|13806.1|13828|13806|3
1651437300000|2022-05-01 20:35:00|13826.5|13804.5|13828.1|13806.1|13828.1|13806.1|13826.5|13804.5|2
1651437600000|2022-05-01 20:40:00|13826.5|13804.5|13826.5|13804.5|13828.1|13806.1|13826.5|13804.5|5
1651437900000|2022-05-01 20:45:00|13827.3|13805.3|13826.5|13804.5|13827.3|13805.3|13826.5|13804.5|2
1651438800000|2022-05-01 21:00:00|13830.5|13808.5|13827.5|13811.5|13830.5|13813.7|13823.5|13807.5|12
1651439100000|2022-05-01 21:05:00|13828|13812|13820.9|13804.9|13828.9|13812.9|13820.9|13804.9|20
1651439400000|2022-05-01 21:10:00|13824.4|13808.4|13823.5|13807.5|13827.5|13811.5|13822.3|13806.3|19
1651439700000|2022-05-01 21:15:00|13816.2|13800.2|13823.7|13807.7|13832.7|13816.7|13816.2|13800.2|41
1651440000000|2022-05-01 21:20:00|13823.5|13807.5|13823.5|13807.5|13836|13820|13820.5|13804.5|41
1651440300000|2022-05-01 21:25:00|13823.3|13807.3|13823.5|13807.5|13823.5|13807.5|13823.3|13807.3|2
1651440600000|2022-05-01 21:30:00|13823.6|13807.6|13823.5|13807.5|13823.8|13807.8|13823.5|13807.5|11
1651440900000|2022-05-01 21:35:00|13824|13808|13824.7|13809.6|13826.1|13811.3|13823.5|13807.5|30
1651441200000|2022-05-01 21:40:00|13823.5|13807.5|13825.5|13810.8|13828.6|13812.6|13821.9|13805.9|24
1651441500000|2022-05-01 21:45:00|13822.3|13806.3|13829.1|13813.1|13832.5|13816.5|13809.8|13793.8|56
1651441800000|2022-05-01 21:50:00|13826.4|13810.4|13828.9|13812.9|13830.7|13814.7|13823.5|13807.5|66
1651442100000|2022-05-01 21:55:00|13826.4|13810.4|13829|13813|13830.7|13814.7|13823.5|13807.5|61
1651442400000|2022-05-01 22:00:00|13828.1|13812.1|13828.2|13812.2|13830.5|13814.5|13813.5|13797.5|241
1651442700000|2022-05-01 22:05:00|13829.3|13813.3|13826.2|13811.4|13829.4|13815.7|13823.7|13809.9|153
1651443000000|2022-05-01 22:10:00|13825|13812.2|13826.3|13813.2|13828.5|13816.9|13823.6|13810.3|131
1651443300000|2022-05-01 22:15:00|13827.3|13811.3|13826.2|13811.5|13828.1|13814.5|13826.2|13810.5|123
1651443600000|2022-05-01 22:20:00|13826.5|13810.5|13835.1|13819.1|13835.1|13820.7|13825.3|13809.3|137
1651443900000|2022-05-01 22:25:00|13835|13819|13837.6|13821.6|13840.9|13829.1|13832.5|13816.5|192
1651444200000|2022-05-01 22:30:00|13837.3|13821.3|13838.6|13828.7|13843.2|13832.9|13835.2|13821.3|253
1651444500000|2022-05-01 22:35:00|13838.2|13829.6|13839.3|13828.8|13841.8|13832.1|13836.8|13825.1|163
1651444800000|2022-05-01 22:40:00|13839.1|13828.9|13837.4|13830.1|13840.7|13831.2|13837.1|13825.4|227
1651445100000|2022-05-01 22:45:00|13837|13830.3|13831.5|13823.1|13839.5|13830.5|13831|13821.2|243
1651445400000|2022-05-01 22:50:00|13831.4|13823.8|13836.1|13828|13836.8|13829.7|13829.5|13822.2|267
1651445700000|2022-05-01 22:55:00|13836.8|13827.3|13836.8|13828.8|13837.4|13830.3|13834.3|13826|163
1651446000000|2022-05-01 23:00:00|13836.7|13828.7|13835.9|13830.9|13838.1|13833|13835.6|13828.7|199
1651446300000|2022-05-01 23:05:00|13836.1|13831.1|13835.4|13830.4|13836.2|13831.2|13835.3|13830.3|91
1651446600000|2022-05-01 23:10:00|13835.3|13830.3|13835.3|13830.3|13838.2|13833.1|13835|13830|133
1651446900000|2022-05-01 23:15:00|13835.2|13830.2|13834.6|13829.6|13835.5|13830.5|13834.3|13829.3|104
1651447200000|2022-05-01 23:20:00|13834.7|13829.7|13834.3|13829.3|13834.7|13829.7|13830.6|13825.6|139
1651447500000|2022-05-01 23:25:00|13834.4|13829.4|13837|13832|13838.6|13833.6|13834.3|13829.3|163
1651447800000|2022-05-01 23:30:00|13836.9|13831.9|13834.8|13829.8|13837|13832|13831.2|13826.2|135
1651448100000|2022-05-01 23:35:00|13834.9|13829.9|13833.4|13828.4|13835.4|13830.4|13832.7|13827.7|252
1651448400000|2022-05-01 23:40:00|13833.3|13828.3|13834.8|13829.8|13835.7|13830.7|13833.1|13828.1|189
1651448700000|2022-05-01 23:45:00|13834.7|13829.7|13835.9|13830.9|13836|13832.5|13834.3|13829.7|169
1651449000000|2022-05-01 23:50:00|13835.8|13830.8|13838.7|13833.7|13839.3|13834.3|13833.8|13829.8|152
1651449300000|2022-05-01 23:55:00|13838.8|13833.8|13844|13839|13845.1|13840.1|13838.1|13833.1|195
1651449600000|2022-05-02 00:00:00|13843.8|13838.8|13837.9|13835.9|13844.6|13841.4|13837.8|13834|277
1651449900000|2022-05-02 00:05:00|13839.4|13834.4|13830.3|13828.3|13839.5|13836|13830.3|13826.9|267
1651450200000|2022-05-02 00:10:00|13830.4|13828.4|13831.5|13826.5|13835|13831.7|13830.1|13826.4|241
1651450500000|2022-05-02 00:15:00|13831.6|13826.6|13835.8|13830.8|13836.9|13832.8|13830.2|13826.6|269
1651450800000|2022-05-02 00:20:00|13835.9|13830.9|13832.3|13830.3|13836.1|13832.3|13832.1|13828.2|204
1651451100000|2022-05-02 00:25:00|13832.4|13830.4|13837.9|13835.9|13840|13836.4|13830.2|13826.9|208
1651451400000|2022-05-02 00:30:00|13838|13836|13841.2|13839.2|13848.7|13845.8|13837.8|13834.3|294
1651451700000|2022-05-02 00:35:00|13841.3|13839.3|13848.3|13843.3|13850.1|13846.6|13841.2|13838.5|365
1651452000000|2022-05-02 00:40:00|13848.2|13843.2|13850.2|13845.2|13850.3|13846.6|13844|13840.4|275
1651452300000|2022-05-02 00:45:00|13850.1|13845.1|13854.8|13849.8|13857|13852.9|13848.9|13845|298
1651452600000|2022-05-02 00:50:00|13853.2|13851.2|13851.9|13849.9|13856.1|13852.7|13851|13847.5|281
1651452900000|2022-05-02 00:55:00|13851.1|13849.1|13856.4|13854.4|13860.3|13856.7|13851.1|13848|326
1651453200000|2022-05-02 01:00:00|13856.7|13851.7|13858.4|13853.4|13858.9|13854.8|13850.6|13847.3|371
1651453500000|2022-05-02 01:05:00|13858.3|13853.3|13857.7|13852.7|13862.3|13858|13855.7|13851.9|289
1651453800000|2022-05-02 01:10:00|13857.8|13852.8|13863.5|13858.5|13866.7|13862.4|13857.6|13852.7|280
1651454100000|2022-05-02 01:15:00|13863.6|13858.6|13860.6|13858.6|13867.9|13862.9|13860.5|13857|275
1651454400000|2022-05-02 01:20:00|13860.7|13858.7|13862.2|13857.2|13863.3|13859.8|13855.6|13852|286
1651454700000|2022-05-02 01:25:00|13862.3|13857.3|13864.1|13859.1|13866.6|13863.1|13860.5|13856.9|211
1651455000000|2022-05-02 01:30:00|13864|13859|13863.6|13861.6|13869|13865.5|13863.4|13859|187
1651455300000|2022-05-02 01:35:00|13863.5|13861.5|13863.9|13858.9|13866.9|13863.5|13862.3|13858.8|223
1651455600000|2022-05-02 01:40:00|13863.8|13858.8|13861.4|13859.4|13864.3|13860.9|13859.4|13856|247
1651455900000|2022-05-02 01:45:00|13861.6|13859.6|13864.6|13862.6|13869.3|13865.6|13860.8|13857.3|266
1651456200000|2022-05-02 01:50:00|13864.7|13862.7|13868|13863|13868.5|13865|13862.3|13858.9|247
1651456500000|2022-05-02 01:55:00|13868.1|13863.1|13865.1|13863.1|13870|13867.1|13865.1|13861.6|229
1651456800000|2022-05-02 02:00:00|13866.5|13861.5|13870.2|13865.2|13870.3|13866.7|13861.6|13858|312
1651457100000|2022-05-02 02:05:00|13870.1|13865.1|13873|13871|13877.2|13873.8|13868|13863|254
1651457400000|2022-05-02 02:10:00|13874.7|13869.7|13872.5|13870.5|13877.9|13874.6|13871.9|13868.4|268
1651457700000|2022-05-02 02:15:00|13872.6|13870.6|13874.9|13872.9|13877.2|13873.8|13872.5|13869.3|213
1651458000000|2022-05-02 02:20:00|13874.8|13872.8|13874.3|13869.3|13877.1|13873.6|13872.7|13869.2|139
1651458300000|2022-05-02 02:25:00|13874.2|13869.2|13869.9|13864.9|13875|13871|13868.3|13864.5|236
1651458600000|2022-05-02 02:30:00|13869.8|13864.8|13869.1|13867.1|13871.8|13868.1|13866.3|13862.9|296
1651458900000|2022-05-02 02:35:00|13869.3|13867.3|13867.3|13865.3|13873.9|13870.3|13865.1|13861.6|336
1651459200000|2022-05-02 02:40:00|13867.5|13865.5|13863|13861|13869.2|13865.5|13862.9|13859.4|267
1651459500000|2022-05-02 02:45:00|13862.8|13860.8|13869.2|13864.2|13869.2|13865.8|13859.2|13855.7|283
1651459800000|2022-05-02 02:50:00|13869.3|13864.3|13870|13865|13872.3|13868.7|13866.5|13862.9|220
1651460100000|2022-05-02 02:55:00|13869.9|13864.9|13866.6|13864.6|13870.2|13866.6|13864.8|13861.2|169
1651460400000|2022-05-02 03:00:00|13866.5|13864.5|13868.5|13863.5|13868.6|13865.2|13863.5|13860.2|253
1651460700000|2022-05-02 03:05:00|13868.7|13863.7|13868.9|13866.9|13871.4|13867.7|13865.9|13862.4|243
1651461000000|2022-05-02 03:10:00|13868.8|13866.8|13868.8|13863.8|13870.4|13866.9|13865.2|13861.6|148
1651461300000|2022-05-02 03:15:00|13868.7|13863.7|13867.8|13865.8|13869.3|13865.9|13866|13862.6|154
1651461600000|2022-05-02 03:20:00|13867.9|13865.9|13866.5|13864.5|13868.9|13865.9|13864.9|13861.4|199
1651461900000|2022-05-02 03:25:00|13866.6|13864.6|13873|13868|13873|13868.8|13866.5|13863.1|252
1651462200000|2022-05-02 03:30:00|13873.1|13868.1|13869.3|13864.3|13875.3|13871|13867.6|13863.8|265
1651462500000|2022-05-02 03:35:00|13868|13866|13869.9|13867.9|13871.6|13867.9|13867.7|13864.9|196
1651462800000|2022-05-02 03:40:00|13869.8|13867.8|13870.5|13865.5|13871.5|13867.9|13868.2|13864.6|194
1651463100000|2022-05-02 03:45:00|13870.6|13865.6|13871.6|13869.6|13873.3|13869.7|13868.6|13864.5|166
1651463400000|2022-05-02 03:50:00|13871.7|13869.7|13870.1|13868.1|13873.6|13870.1|13867.7|13864.1|191
1651463700000|2022-05-02 03:55:00|13870.2|13868.2|13872.2|13870.2|13873.7|13870.3|13869.9|13866.4|162
1651464000000|2022-05-02 04:00:00|13872.1|13870.1|13871.8|13866.8|13876.9|13873.1|13870|13865.4|220
1651464300000|2022-05-02 04:05:00|13871.9|13866.9|13869.7|13864.7|13874.9|13871.4|13869.4|13864.4|235
1651464600000|2022-05-02 04:10:00|13869.8|13864.8|13867|13865|13871.1|13867.7|13866.4|13862.8|202
1651464900000|2022-05-02 04:15:00|13867.1|13865.1|13871.1|13866.1|13871.1|13867.7|13867|13863.5|122
1651465200000|2022-05-02 04:20:00|13871.2|13866.2|13871.6|13869.6|13873|13869.7|13869.4|13866.1|91
1651465500000|2022-05-02 04:25:00|13871.7|13869.7|13870.2|13868.2|13873.8|13870.6|13870.2|13866.7|114
1651465800000|2022-05-02 04:30:00|13870.3|13868.3|13871.6|13869.6|13873.1|13869.7|13870|13866.5|145
1651466100000|2022-05-02 04:35:00|13871.5|13869.5|13873.1|13868.1|13875.3|13871.8|13871|13867.6|163
1651466400000|2022-05-02 04:40:00|13873.2|13868.2|13869.5|13867.5|13873.2|13869.8|13867.8|13864.2|151
1651466700000|2022-05-02 04:45:00|13871|13866|13869.7|13867.7|13871.7|13868.2|13868|13865.6|133
1651467000000|2022-05-02 04:50:00|13869.6|13867.6|13869.9|13867.9|13872.1|13868.7|13869.5|13866|122
1651467300000|2022-05-02 04:55:00|13869.8|13867.8|13870.7|13865.7|13871.4|13867.9|13869.2|13865.7|107
1651467600000|2022-05-02 05:00:00|13869.3|13867.3|13871|13869|13876.6|13873.3|13869.3|13865.8|204
1651467900000|2022-05-02 05:05:00|13871.4|13869.4|13872.2|13867.2|13874.3|13870.7|13869.2|13866.1|143
1651468200000|2022-05-02 05:10:00|13872.1|13867.1|13870.1|13868.1|13873.5|13870|13868.6|13865.1|222
1651468500000|2022-05-02 05:15:00|13870.2|13868.2|13872.1|13867.1|13873.2|13869.7|13867.9|13864.5|197
1651468800000|2022-05-02 05:20:00|13872|13867|13872.3|13867.3|13873.5|13870.1|13870.5|13867|156
1651469100000|2022-05-02 05:25:00|13872.2|13867.2|13872|13867|13872.3|13868.8|13869.4|13865.9|137
1651469400000|2022-05-02 05:30:00|13872.1|13867.1|13871.4|13869.4|13874|13870.5|13870.6|13867|143
1651469700000|2022-05-02 05:35:00|13871.5|13869.5|13866.7|13864.7|13873|13869.6|13866.6|13862.7|135
1651470000000|2022-05-02 05:40:00|13868.2|13863.2|13872.9|13867.9|13873.2|13869.7|13866.7|13863.2|158
1651470300000|2022-05-02 05:45:00|13873|13868|13872.1|13867.1|13873.2|13869.6|13868|13864.4|184
1651470600000|2022-05-02 05:50:00|13872|13867|13873.2|13868.2|13873.4|13868.7|13868.6|13864.7|199
1651470900000|2022-05-02 05:55:00|13873.3|13868.3|13876.4|13871.4|13876.6|13871.9|13871.6|13867.9|223
1651471200000|2022-05-02 06:00:00|13876.5|13871.5|13870|13868|13877.6|13874|13869.6|13866.1|271
1651471500000|2022-05-02 06:05:00|13871.9|13866.9|13873.3|13871.3|13874.7|13871.3|13868.9|13865.2|289
1651471800000|2022-05-02 06:10:00|13873.4|13871.4|13871.1|13866.1|13877.1|13873.6|13869.7|13866.1|290
1651472100000|2022-05-02 06:15:00|13871.2|13866.2|13865.2|13863.2|13873.6|13870.2|13865.1|13861.6|235
1651472400000|2022-05-02 06:20:00|13865.1|13863.1|13867.3|13862.3|13867.9|13864.5|13863.8|13860.2|226
1651472700000|2022-05-02 06:25:00|13867.5|13862.5|13864.5|13859.5|13868.3|13864.7|13861.2|13857.6|273
1651473000000|2022-05-02 06:30:00|13864.6|13859.6|13867.2|13862.2|13867.3|13863.9|13861.8|13858.5|277
1651473300000|2022-05-02 06:35:00|13867.1|13862.1|13861.4|13856.4|13868.2|13864.2|13859.9|13856.2|199
1651473600000|2022-05-02 06:40:00|13861.5|13856.5|13862.9|13857.9|13864.3|13859.4|13858.5|13855|253
1651473900000|2022-05-02 06:45:00|13862.8|13857.8|13864.3|13859.3|13864.8|13860.7|13861|13857.5|256
1651474200000|2022-05-02 06:50:00|13864.4|13859.4|13857.7|13852.7|13864.6|13860.9|13857|13852.7|244
1651474500000|2022-05-02 06:55:00|13857.8|13852.8|13849.7|13844.7|13859.4|13855.5|13849.7|13844.7|286
1651474800000|2022-05-02 07:00:00|13850.1|13845.1|13852.9|13847.9|13856.1|13851.1|13849.2|13844.2|368
1651475100000|2022-05-02 07:05:00|13852.6|13847.6|13850.7|13848.7|13855.6|13851.9|13848.7|13845.3|490
1651475400000|2022-05-02 07:10:00|13850.6|13848.6|13846.2|13841.2|13856|13852.8|13844.7|13840.3|375
1651475700000|2022-05-02 07:15:00|13846.3|13841.3|13850|13845|13851|13847.5|13841.9|13838.1|324
1651476000000|2022-05-02 07:20:00|13848.6|13846.6|13854.1|13849.1|13854.6|13851.3|13846.6|13843.3|398
1651476300000|2022-05-02 07:25:00|13852.5|13850.5|13853.5|13848.5|13856.5|13852.9|13848.7|13845.2|285
1651476600000|2022-05-02 07:30:00|13853.4|13848.4|13850.9|13848.9|13856.9|13852.8|13850.4|13846.6|330
1651476900000|2022-05-02 07:35:00|13852.8|13847.8|13849.9|13847.9|13854.1|13850.3|13849.1|13845.7|250
1651477200000|2022-05-02 07:40:00|13850|13848|13852.8|13847.8|13856.5|13853.1|13849.9|13846.7|267
1651477500000|2022-05-02 07:45:00|13852.9|13847.9|13852.6|13847.6|13854.1|13850.7|13849.8|13846.7|252
1651477800000|2022-05-02 07:50:00|13852.7|13847.7|13854.4|13849.4|13857.3|13853.2|13850.8|13847.3|270
1651478100000|2022-05-02 07:55:00|13854.2|13849.2|13860|13855|13863|13858.6|13850.7|13847.1|453
1651478400000|2022-05-02 08:00:00|13859.9|13854.9|13862.2|13857.2|13863|13859.4|13857.3|13852.9|438
1651478700000|2022-05-02 08:05:00|13860.8|13858.8|13856.6|13854.6|13865.9|13862.1|13856.3|13852.8|405
1651479000000|2022-05-02 08:10:00|13858.1|13853.1|13857.3|13855.3|13860.6|13856.8|13853.4|13849.9|309
1651479300000|2022-05-02 08:15:00|13859.7|13854.7|13860|13858|13862.5|13859.2|13857.4|13853.8|297
1651479600000|2022-05-02 08:20:00|13860.1|13858.1|13863.5|13858.5|13864.5|13861.1|13858.1|13854.7|321
1651479900000|2022-05-02 08:25:00|13863.6|13858.6|13860.2|13858.2|13864.3|13860.7|13857|13853.8|310
1651480200000|2022-05-02 08:30:00|13860.3|13858.3|13862.8|13860.8|13865|13861.1|13859|13855.6|315
1651480500000|2022-05-02 08:35:00|13862.9|13860.9|13858.8|13853.8|13866.7|13863|13857.1|13853.6|291
1651480800000|2022-05-02 08:40:00|13856.8|13854.8|13862.1|13857.1|13865.8|13860.8|13855.6|13851.7|269
1651481100000|2022-05-02 08:45:00|13862.2|13857.2|13862.2|13857.2|13864.2|13860.7|13860.2|13856.6|243
1651481400000|2022-05-02 08:50:00|13862.1|13857.1|13857.6|13852.6|13862.2|13858.6|13855.5|13852.2|291
1651481700000|2022-05-02 08:55:00|13857.7|13852.7|13856.9|13851.9|13859.1|13855.6|13854.7|13851.3|251
1651482000000|2022-05-02 09:00:00|13856.8|13851.8|13858.7|13856.7|13860.3|13856.8|13855.6|13851.6|215
1651482300000|2022-05-02 09:05:00|13860.3|13855.3|13863.3|13858.3|13863.3|13859|13857.7|13854.3|190
1651482600000|2022-05-02 09:10:00|13863.1|13858.1|13862.5|13857.5|13863.9|13858.9|13858.8|13855.4|184
1651482900000|2022-05-02 09:15:00|13862.3|13857.3|13860.5|13855.5|13862.6|13858.5|13857.8|13854|284
1651483200000|2022-05-02 09:20:00|13860.4|13855.4|13857.5|13852.5|13861.2|13857.8|13854.9|13851.4|257
1651483500000|2022-05-02 09:25:00|13857.6|13852.6|13852.2|13850.2|13858.2|13854.6|13851.6|13848.3|173
1651483800000|2022-05-02 09:30:00|13852.1|13850.1|13856.2|13854.2|13858.5|13855|13852.1|13848.7|216
1651484100000|2022-05-02 09:35:00|13857.7|13852.7|13854.8|13852.8|13857.7|13854|13854.2|13850.5|313
1651484400000|2022-05-02 09:40:00|13854.9|13852.9|13854.5|13849.5|13857.1|13853.2|13851.9|13848.4|276
1651484700000|2022-05-02 09:45:00|13854.4|13849.4|13854.3|13852.3|13857.3|13853.8|13851.6|13848.1|177
1651485000000|2022-05-02 09:50:00|13854.4|13852.4|13856|13851|13856.6|13853.3|13852|13848.5|215
1651485300000|2022-05-02 09:55:00|13856.1|13851.1|13852.8|13850.8|13856.1|13852.7|13852.5|13849.5|132
1651485600000|2022-05-02 10:00:00|13852.9|13850.9|13854.8|13852.8|13857.2|13853.4|13852.9|13849.9|190
1651485900000|2022-05-02 10:05:00|13854.9|13852.9|13860|13855|13860|13856.6|13853.3|13849.7|172
1651486200000|2022-05-02 10:10:00|13859.9|13854.9|13858.4|13856.4|13860.3|13856.8|13858|13854.7|149
1651486500000|2022-05-02 10:15:00|13858.3|13856.3|13853.9|13851.9|13860.3|13856.8|13853.3|13849.8|217
1651486800000|2022-05-02 10:20:00|13854|13852|13857.3|13855.3|13857.9|13855.3|13854|13851.7|142
1651487100000|2022-05-02 10:25:00|13857.2|13855.2|13857.8|13855.8|13861.3|13858.2|13857.1|13853.9|175
1651487400000|2022-05-02 10:30:00|13857.7|13855.7|13857.5|13855.5|13860.3|13856.7|13857.2|13853.7|105
1651487700000|2022-05-02 10:35:00|13857.4|13855.4|13854.9|13852.9|13859.1|13856.2|13854.7|13851.8|147
1651488000000|2022-05-02 10:40:00|13854.1|13852.1|13856.8|13851.8|13857.5|13854.3|13853|13849.6|182
1651488300000|2022-05-02 10:45:00|13856.9|13851.9|13854.6|13852.6|13857.1|13853.4|13854.6|13851.5|148
1651488600000|2022-05-02 10:50:00|13854.5|13852.5|13855.4|13853.4|13856.6|13853.5|13851.6|13848.2|243
1651488900000|2022-05-02 10:55:00|13855.1|13853.1|13853.8|13851.8|13856.1|13853.4|13853|13849.5|239
1651489200000|2022-05-02 11:00:00|13855.4|13850.4|13855.3|13853.3|13856|13853.9|13852.9|13849.5|184
1651489500000|2022-05-02 11:05:00|13855.2|13853.2|13855.5|13853.5|13857.3|13853.8|13854.8|13851.3|162
1651489800000|2022-05-02 11:10:00|13855.6|13853.6|13855.5|13853.5|13857.7|13854.9|13854.8|13851.7|168
1651490100000|2022-05-02 11:15:00|13855.4|13853.4|13856.6|13854.6|13859.8|13856.7|13855.4|13852.1|179
1651490400000|2022-05-02 11:20:00|13856.7|13854.7|13856|13851|13858.7|13855.4|13854.3|13850.7|185
1651490700000|2022-05-02 11:25:00|13855.9|13850.9|13855.5|13853.5|13856.6|13853.5|13853.7|13850.3|115
1651491000000|2022-05-02 11:30:00|13855.6|13853.6|13857.2|13855.2|13858.8|13856.8|13855.6|13852.7|219
1651491300000|2022-05-02 11:35:00|13857.1|13855.1|13859.1|13857.1|13860.9|13857.7|13857.1|13853.9|177
1651491600000|2022-05-02 11:40:00|13859|13857|13857.7|13855.7|13860.9|13857.6|13856.9|13853.8|226
1651491900000|2022-05-02 11:45:00|13857.4|13855.4|13858.1|13856.1|13859.9|13856.5|13856.7|13853.8|191
1651492200000|2022-05-02 11:50:00|13858.2|13856.2|13860.9|13858.9|13862.3|13860.3|13858.1|13854.5|187
1651492500000|2022-05-02 11:55:00|13862|13857|13863.1|13858.1|13865.3|13861.8|13859.7|13856.4|270
1651492800000|2022-05-02 12:00:00|13863.2|13858.2|13862.8|13860.8|13865.4|13861.8|13860.4|13856.7|282
1651493100000|2022-05-02 12:05:00|13862.7|13860.7|13859.3|13857.3|13864.4|13861.1|13857.9|13854.6|189
1651493400000|2022-05-02 12:10:00|13859.4|13857.4|13860.5|13858.5|13862.3|13858.6|13858|13854.5|203
1651493700000|2022-05-02 12:15:00|13860.4|13858.4|13862.2|13857.2|13862.2|13858.7|13857.9|13854.3|208
1651494000000|2022-05-02 12:20:00|13860.7|13858.7|13856.1|13854.1|13862.2|13858.7|13855.3|13851.9|185
1651494300000|2022-05-02 12:25:00|13856.3|13854.3|13857.5|13855.5|13859.1|13855.5|13856|13853.9|131
1651494600000|2022-05-02 12:30:00|13857.4|13855.4|13865.1|13860.1|13865.2|13861.7|13857.2|13854.2|288
1651494900000|2022-05-02 12:35:00|13865.2|13860.2|13867.5|13862.5|13867.5|13863.9|13862.9|13859.5|284
1651495200000|2022-05-02 12:40:00|13867.6|13862.6|13867.3|13865.3|13868.8|13865.4|13863.6|13860.1|201
1651495500000|2022-05-02 12:45:00|13867.4|13865.4|13867.6|13865.6|13869.6|13866.2|13865.5|13861.9|233
1651495800000|2022-05-02 12:50:00|13867.5|13865.5|13866.8|13864.8|13869.2|13866.2|13866.5|13863|177
1651496100000|2022-05-02 12:55:00|13866.9|13864.9|13872.8|13870.8|13875.8|13872.4|13866.9|13863.7|304
1651496400000|2022-05-02 13:00:00|13872.9|13870.9|13871.1|13869.1|13874.7|13871.1|13869|13865.6|246
1651496700000|2022-05-02 13:05:00|13871|13869|13871.1|13869.1|13873.2|13869.3|13868.6|13865.3|200
1651497000000|2022-05-02 13:10:00|13870.9|13868.9|13868|13866|13873.3|13869.9|13867.7|13864.8|255
1651497300000|2022-05-02 13:15:00|13867.9|13865.9|13871.9|13866.9|13872.1|13868.2|13867.3|13862.3|205
1651497600000|2022-05-02 13:20:00|13872|13867|13871|13866|13873.3|13869.3|13869.8|13865.6|192
1651497900000|2022-05-02 13:25:00|13871.1|13866.1|13870.9|13868.9|13872.8|13869.3|13868.5|13864.4|194
1651498200000|2022-05-02 13:30:00|13871|13869|13871.2|13869.2|13874.2|13870.4|13868.9|13864.9|345
1651498500000|2022-05-02 13:35:00|13871.4|13869.4|13873.7|13868.7|13876.2|13872.7|13871.3|13867.9|280
1651498800000|2022-05-02 13:40:00|13873.6|13868.6|13869.4|13864.4|13874.7|13870.5|13868|13864.4|249
1651499100000|2022-05-02 13:45:00|13869.5|13864.5|13869.6|13864.6|13872.1|13867.1|13867.2|13862.9|317
1651499400000|2022-05-02 13:50:00|13869.8|13864.8|13868.6|13863.6|13872.5|13867.5|13866.5|13863.1|408
1651499700000|2022-05-02 13:55:00|13868.4|13863.4|13866.5|13861.5|13869.5|13864.5|13866.1|13861.1|320
1651500000000|2022-05-02 14:00:00|13866.7|13861.7|13864.5|13859.5|13870.4|13863.8|13861.7|13856.7|379
1651500300000|2022-05-02 14:05:00|13864.7|13859.7|13876.8|13871.8|13878.1|13873.1|13864.7|13859.7|357
1651500600000|2022-05-02 14:10:00|13876.9|13871.9|13871.4|13866.4|13877.4|13872.7|13870.8|13865.8|320
1651500900000|2022-05-02 14:15:00|13871.5|13866.5|13863.9|13861.9|13872|13867|13863.8|13859.7|269
1651501200000|2022-05-02 14:20:00|13865.8|13860.8|13864.1|13859.1|13866.4|13861.7|13862.8|13859|253
1651501500000|2022-05-02 14:25:00|13864|13859|13859.9|13854.9|13864.5|13860.6|13857.3|13852.7|207
1651501800000|2022-05-02 14:30:00|13859.8|13854.8|13857.6|13852.6|13860.5|13856.4|13853.9|13848.9|308
1651502100000|2022-05-02 14:35:00|13857.5|13852.5|13860.1|13855.1|13860.3|13855.3|13855.1|13851|237
1651502400000|2022-05-02 14:40:00|13859.4|13854.4|13861.4|13856.4|13861.6|13856.7|13856.3|13851.6|223
1651502700000|2022-05-02 14:45:00|13861.3|13856.3|13860.8|13855.8|13862.7|13857.8|13858.8|13855.1|240
1651503000000|2022-05-02 14:50:00|13859.1|13857.1|13865.7|13860.7|13865.9|13861|13859.1|13854.9|338
1651503300000|2022-05-02 14:55:00|13865.6|13860.6|13870.7|13865.7|13871|13866|13864.7|13859.7|296
1651503600000|2022-05-02 15:00:00|13870.6|13865.6|13870.7|13865.7|13872.2|13867.3|13869.2|13864.2|287
1651503900000|2022-05-02 15:05:00|13870.6|13865.6|13866.4|13861.4|13870.7|13865.7|13866.4|13861.4|145
1651504200000|2022-05-02 15:10:00|13866.5|13861.5|13868.5|13863.5|13869.1|13865.3|13865.5|13861.5|164
1651504500000|2022-05-02 15:15:00|13868.6|13863.6|13872.9|13867.9|13874.2|13870.2|13868.5|13863.5|222
1651504800000|2022-05-02 15:20:00|13872.8|13867.8|13872.4|13867.4|13874.1|13870|13871.1|13867.2|171
1651505100000|2022-05-02 15:25:00|13872.5|13867.5|13871.9|13866.9|13873.5|13868.5|13871.2|13866.2|188
1651505400000|2022-05-02 15:30:00|13871.5|13866.5|13867.7|13862.7|13873.1|13868.1|13866.2|13862.6|233
1651505700000|2022-05-02 15:35:00|13867.6|13862.6|13865.6|13860.6|13868.5|13864.8|13865.6|13860.6|211
1651506000000|2022-05-02 15:40:00|13865.7|13860.7|13862.7|13860.7|13865.8|13862.2|13862.6|13858.5|119
1651506300000|2022-05-02 15:45:00|13862.8|13860.8|13862.4|13857.4|13864.4|13860.9|13860.7|13856.4|143
1651506600000|2022-05-02 15:50:00|13862.5|13857.5|13861.1|13856.1|13862.7|13857.7|13859.7|13854.7|172
1651506900000|2022-05-02 15:55:00|13861.2|13856.2|13859.3|13854.3|13861.3|13856.3|13859.2|13854.2|196
1651507200000|2022-05-02 16:00:00|13859.2|13854.2|13860|13855|13860.4|13855.9|13856.7|13853.4|218
1651507500000|2022-05-02 16:05:00|13860.2|13855.2|13860.7|13855.7|13861.2|13857.5|13859.4|13855.2|96
1651507800000|2022-05-02 16:10:00|13859.3|13857.3|13859.4|13854.4|13860.9|13857.3|13857.7|13854.2|82
1651508100000|2022-05-02 16:15:00|13859.5|13854.5|13860.8|13855.8|13861.4|13857.6|13857.6|13854|160
1651508400000|2022-05-02 16:20:00|13860.7|13855.7|13859.8|13854.8|13860.9|13857.4|13857.4|13852.4|201
1651508700000|2022-05-02 16:25:00|13859.7|13854.7|13859.3|13854.3|13860|13856.4|13857.8|13854|111
1651509000000|2022-05-02 16:30:00|13859.2|13854.2|13859.5|13854.5|13859.6|13856.1|13857.9|13853.9|99
1651509300000|2022-05-02 16:35:00|13859.2|13854.2|13865.4|13860.4|13866.5|13861.5|13859.2|13854.2|119
1651509600000|2022-05-02 16:40:00|13865.5|13860.5|13866.1|13864.1|13868.6|13864.1|13862.9|13859.4|114
1651509900000|2022-05-02 16:45:00|13866.2|13864.2|13865.4|13860.4|13867.6|13864.2|13864.6|13860.2|99
1651510200000|2022-05-02 16:50:00|13865.3|13860.3|13871.5|13866.5|13871.5|13867.9|13864|13860.3|113
1651510500000|2022-05-02 16:55:00|13871.4|13866.4|13876.1|13871.1|13878.5|13873.5|13870.6|13865.6|153
1651510800000|2022-05-02 17:00:00|13876|13871|13878|13873|13878.4|13874.5|13874.7|13869.7|130
1651511100000|2022-05-02 17:05:00|13878.1|13873.1|13877.2|13872.2|13879.7|13875.7|13875.6|13870.6|132
1651511400000|2022-05-02 17:10:00|13877.1|13872.1|13875.8|13870.8|13877.3|13872.3|13875.3|13870.3|130
1651511700000|2022-05-02 17:15:00|13875.9|13870.9|13875.5|13870.5|13876.4|13871.4|13874.4|13869.4|172
1651512000000|2022-05-02 17:20:00|13875.6|13870.6|13875.1|13870.1|13876.3|13871.3|13873.3|13869.8|135
1651512300000|2022-05-02 17:25:00|13875.2|13870.2|13875|13870|13875.7|13871|13873|13868.5|74
1651512600000|2022-05-02 17:30:00|13874.9|13869.9|13875.8|13870.8|13875.9|13870.9|13873.9|13868.9|103
1651512900000|2022-05-02 17:35:00|13875.7|13870.7|13877.8|13872.8|13877.8|13872.8|13873.9|13869.9|121
1651513200000|2022-05-02 17:40:00|13877.7|13872.7|13879.4|13874.4|13879.5|13875.7|13876.8|13871.8|118
1651513500000|2022-05-02 17:45:00|13879.5|13874.5|13881.2|13876.2|13881.7|13877.1|13878.2|13874.2|118
1651513800000|2022-05-02 17:50:00|13881.3|13876.3|13883.4|13878.4|13884.2|13879.2|13880.9|13875.9|185
1651514100000|2022-05-02 17:55:00|13883.3|13878.3|13879.9|13874.9|13883.4|13878.4|13878.7|13873.7|154
1651514400000|2022-05-02 18:00:00|13880|13875|13876.6|13871.6|13880.2|13875.2|13876.5|13871.5|115
1651514700000|2022-05-02 18:05:00|13876.7|13871.7|13878.4|13873.4|13878.8|13873.8|13876|13871|137
1651515000000|2022-05-02 18:10:00|13878.2|13873.2|13880.7|13875.7|13880.8|13877.1|13877.5|13872.9|121
1651515300000|2022-05-02 18:15:00|13880.6|13875.6|13880.1|13875.1|13880.9|13875.9|13880|13875|78
1651515600000|2022-05-02 18:20:00|13880|13875|13879.1|13874.1|13880.3|13875.3|13878.9|13873.9|99
1651515900000|2022-05-02 18:25:00|13879|13874|13877|13872|13880.5|13875.5|13876.7|13871.7|150
1651516200000|2022-05-02 18:30:00|13877.1|13872.1|13876.9|13871.9|13877.2|13873.1|13875.1|13871.3|85
1651516500000|2022-05-02 18:35:00|13877.5|13872.5|13879.3|13874.3|13879.7|13876.1|13877.5|13872.5|132
1651516800000|2022-05-02 18:40:00|13879.4|13874.4|13882|13877|13882.3|13877.4|13879.2|13874.2|116
1651517100000|2022-05-02 18:45:00|13881.8|13876.8|13878.9|13873.9|13882.1|13877.1|13878.1|13873.1|164
1651517400000|2022-05-02 18:50:00|13879.2|13874.2|13875.7|13870.7|13879.5|13874.5|13873.8|13870.1|132
1651517700000|2022-05-02 18:55:00|13875.6|13870.6|13882.1|13877.1|13882.1|13877.1|13874|13870.1|189
1651518000000|2022-05-02 19:00:00|13881.7|13876.7|13880.4|13875.4|13883.4|13878.4|13879.8|13874.8|188
1651518300000|2022-05-02 19:05:00|13880.5|13875.5|13878.7|13873.7|13880.5|13876.7|13878.4|13873.4|89
1651518600000|2022-05-02 19:10:00|13878.6|13873.6|13876.2|13871.2|13878.6|13873.6|13873.6|13868.6|139
1651518900000|2022-05-02 19:15:00|13876.3|13871.3|13872.4|13867.4|13876.4|13871.4|13872.4|13867.4|117
1651519200000|2022-05-02 19:20:00|13872.6|13867.6|13869|13864|13872.9|13867.9|13868.7|13863.7|201
1651519500000|2022-05-02 19:25:00|13868.8|13863.8|13869|13864|13869.8|13864.8|13868.5|13863.5|138
1651519800000|2022-05-02 19:30:00|13868.5|13863.5|13867.3|13862.3|13868.7|13863.7|13866.8|13861.8|184
1651520100000|2022-05-02 19:35:00|13867.4|13862.4|13868.7|13863.7|13868.8|13864|13865.9|13861.2|199
1651520400000|2022-05-02 19:40:00|13868.8|13863.8|13870.8|13865.8|13871.2|13866.2|13867.4|13862.4|214
1651520700000|2022-05-02 19:45:00|13870.9|13865.9|13867.2|13862.2|13871.1|13866.1|13866.8|13861.8|207
1651521000000|2022-05-02 19:50:00|13866.9|13861.9|13867.2|13862.2|13868.1|13863.4|13865.4|13861.4|163
1651521300000|2022-05-02 19:55:00|13866.7|13861.7|13865.9|13860.9|13869.3|13864.3|13865.2|13860.2|299
1651521600000|2022-05-02 20:00:00|13866|13861|13868.2|13863.2|13868.9|13863.9|13865.9|13860.9|144
1651521900000|2022-05-02 20:05:00|13868.1|13863.1|13868|13863|13868.4|13863.4|13867.5|13862.5|100
1651522200000|2022-05-02 20:10:00|13868.1|13863.1|13867.6|13862.6|13868.4|13863.4|13867.3|13862.3|115
1651522500000|2022-05-02 20:15:00|13867.8|13862.8|13867.8|13862.8|13868.2|13863.2|13867.6|13862.6|106
1651522800000|2022-05-02 20:20:00|13867.9|13862.9|13868.1|13863.1|13868.5|13864.9|13866.4|13862.5|90
1651523100000|2022-05-02 20:25:00|13868.3|13863.3|13868.7|13863.7|13869.1|13864.1|13868|13863|117
1651523400000|2022-05-02 20:30:00|13868.8|13863.8|13869|13864|13869.3|13865.6|13867.6|13863.4|144
1651523700000|2022-05-02 20:35:00|13868.8|13863.8|13869|13864|13869.2|13865.6|13867.4|13863.3|112
1651524000000|2022-05-02 20:40:00|13868.8|13863.8|13868.9|13863.9|13869.1|13865.3|13867.3|13863.4|104
1651524300000|2022-05-02 20:45:00|13869|13864|13866.5|13861.5|13869.3|13865.3|13866.2|13861.2|122
1651524600000|2022-05-02 20:50:00|13866.1|13861.1|13865.2|13860.2|13866.5|13861.5|13864.5|13859.5|102
1651524900000|2022-05-02 20:55:00|13865.3|13860.3|13864.8|13848.8|13866.5|13860.9|13858.3|13846.1|288
1651525200000|2022-05-02 21:00:00|13864.2|13848.2|13872.2|13856.2|13872.2|13856.2|13863.9|13847.9|27
1651525500000|2022-05-02 21:05:00|13873.5|13857.5|13873.7|13857.7|13875.3|13859.3|13864.2|13848.2|79
1651525800000|2022-05-02 21:10:00|13872.4|13856.4|13866.1|13850.1|13873.1|13857.1|13864.8|13848.8|173
1651526100000|2022-05-02 21:15:00|13868.8|13852.8|13869.6|13853.6|13874|13858|13864|13848|174
1651526400000|2022-05-02 21:20:00|13868.6|13852.6|13868.6|13852.6|13876.2|13860.2|13863.9|13847.9|83
1651526700000|2022-05-02 21:25:00|13869.2|13853.2|13871.5|13855.5|13874.2|13858.2|13866.5|13850.5|93
1651527000000|2022-05-02 21:30:00|13866|13850|13870|13854|13871|13855|13863.6|13847.6|321
1651527300000|2022-05-02 21:35:00|13870.1|13854.1|13867.9|13851.9|13871.1|13855.1|13866.2|13850.2|264
1651527600000|2022-05-02 21:40:00|13868.8|13852.8|13869.6|13853.6|13874|13858|13863.9|13847.9|218
1651527900000|2022-05-02 21:45:00|13869.9|13853.9|13866.6|13850.6|13871.7|13855.7|13864.5|13848.5|228
1651528200000|2022-05-02 21:50:00|13866.2|13850.2|13867.5|13851.5|13874.1|13858.1|13862.5|13846.5|141
1651528500000|2022-05-02 21:55:00|13866.5|13850.5|13869.3|13853.3|13872.9|13856.9|13863.5|13847.5|169
1651528800000|2022-05-02 22:00:00|13868.5|13852.5|13865.9|13849.9|13872|13856|13863.3|13847.3|417
1651529100000|2022-05-02 22:05:00|13866.3|13850.3|13867.6|13851.6|13870.7|13854.7|13863.7|13847.7|194
1651529400000|2022-05-02 22:10:00|13865.7|13849.7|13862.6|13846.6|13871.2|13855.2|13860.7|13844.7|266
1651529700000|2022-05-02 22:15:00|13863.1|13847.1|13865.3|13849.3|13866|13850|13860.9|13844.9|354
1651530000000|2022-05-02 22:20:00|13865.4|13849.4|13863.8|13847.8|13866|13850|13859.9|13843.9|223
1651530300000|2022-05-02 22:25:00|13864.8|13848.8|13864.7|13848.7|13866|13850|13861.7|13845.7|267
1651530600000|2022-05-02 22:30:00|13864.1|13848.1|13865|13849|13866.6|13850.6|13861.7|13845.7|364
1651530900000|2022-05-02 22:35:00|13865.3|13849.3|13865.6|13849.6|13867.6|13851.6|13862.6|13846.6|309
1651531200000|2022-05-02 22:40:00|13866|13850|13866.3|13850.3|13867.1|13851.1|13863.5|13849|162
1651531500000|2022-05-02 22:45:00|13865.9|13849.9|13864.2|13849|13867.2|13851.2|13862.7|13848.1|168
1651531800000|2022-05-02 22:50:00|13863.9|13849.1|13860.7|13849.8|13865.5|13850.2|13859.7|13847.6|195
1651532100000|2022-05-02 22:55:00|13860.9|13849.9|13860.6|13848.7|13862.9|13850.5|13857.8|13847.1|163
1651532400000|2022-05-02 23:00:00|13859.8|13849.6|13859|13854|13860.1|13854.4|13855.1|13847|333
1651532700000|2022-05-02 23:05:00|13859.1|13854.1|13858.6|13853.6|13859.7|13854.7|13858.4|13853.4|155
1651533000000|2022-05-02 23:10:00|13858.5|13853.5|13858.9|13853.9|13859.4|13854.4|13858.3|13853.3|119
1651533300000|2022-05-02 23:15:00|13859.1|13854.1|13859|13854|13859.5|13854.5|13858.7|13853.7|113
1651533600000|2022-05-02 23:20:00|13858.9|13853.9|13858.7|13853.7|13859.2|13854.2|13858.5|13853.5|98
1651533900000|2022-05-02 23:25:00|13859.1|13854.1|13858.2|13853.2|13859.1|13854.1|13857.7|13852.7|83
1651534200000|2022-05-02 23:30:00|13858.1|13853.1|13858.3|13853.3|13858.9|13853.9|13857.8|13852.8|99
1651534500000|2022-05-02 23:35:00|13858.4|13853.4|13859.4|13854.4|13860|13855|13857.7|13852.7|104
1651534800000|2022-05-02 23:40:00|13859.6|13854.6|13859.2|13854.2|13860.1|13856.3|13857.4|13852.4|107
1651535100000|2022-05-02 23:45:00|13859.3|13854.3|13859|13854|13859.5|13854.5|13858.6|13853.6|105
1651535400000|2022-05-02 23:50:00|13858.9|13853.9|13859.6|13854.6|13860.4|13855.4|13858.9|13853.9|101
1651535700000|2022-05-02 23:55:00|13859.7|13854.7|13859.6|13854.6|13860|13855|13859.5|13854.5|76
1651536000000|2022-05-03 00:00:00|13859.7|13854.7|13853.4|13848.4|13859.7|13854.7|13852.5|13847.5|228
1651536300000|2022-05-03 00:05:00|13853.5|13848.5|13852|13847|13853.6|13848.7|13850.3|13846.5|180
1651536600000|2022-05-03 00:10:00|13850.4|13848.4|13855.2|13850.2|13855.2|13851.1|13850.1|13846.6|191
1651536900000|2022-05-03 00:15:00|13855.4|13850.4|13855.2|13850.2|13857.8|13853.7|13852.4|13848.6|252
1651537200000|2022-05-03 00:20:00|13855.3|13850.3|13856.3|13851.3|13857|13853.1|13853.6|13849.8|182
1651537500000|2022-05-03 00:25:00|13854.7|13852.7|13857.6|13852.6|13858.1|13854.6|13854.7|13851.7|144
1651537800000|2022-05-03 00:30:00|13857.5|13852.5|13844.3|13842.3|13857.9|13854.2|13844.2|13840.5|326
1651538100000|2022-05-03 00:35:00|13845.7|13840.7|13843.6|13838.6|13846|13842.3|13842.2|13838|234
1651538400000|2022-05-03 00:40:00|13843.5|13838.5|13844.3|13839.3|13845.1|13841.1|13842.3|13838.4|224
1651538700000|2022-05-03 00:45:00|13844.4|13839.4|13844.2|13839.2|13844.9|13841.4|13842.6|13838.4|194
1651539000000|2022-05-03 00:50:00|13844.1|13839.1|13842.2|13837.2|13846.2|13842.7|13841.3|13836.3|266
1651539300000|2022-05-03 00:55:00|13842.3|13837.3|13841.3|13836.3|13843.9|13840.1|13840.2|13836.1|251
1651539600000|2022-05-03 01:00:00|13841.4|13836.4|13839.3|13834.3|13843.4|13839.3|13837.8|13833.5|282
1651539900000|2022-05-03 01:05:00|13839.2|13834.2|13843.3|13838.3|13846.1|13842.6|13837.6|13833.3|367
1651540200000|2022-05-03 01:10:00|13843.2|13838.2|13847.9|13842.9|13848.6|13845.1|13842.7|13837.7|283
1651540500000|2022-05-03 01:15:00|13847.8|13842.8|13849.1|13844.1|13849.3|13845.8|13844.6|13841|246
1651540800000|2022-05-03 01:20:00|13849.2|13844.2|13846.7|13841.7|13850.3|13846.9|13844.1|13840.5|284
1651541100000|2022-05-03 01:25:00|13846.8|13841.8|13847.8|13845.8|13850.2|13846.6|13846|13841.5|257
1651541400000|2022-05-03 01:30:00|13849.3|13844.3|13849.7|13844.7|13849.7|13846|13844.7|13841|308
1651541700000|2022-05-03 01:35:00|13849.6|13844.6|13850.5|13848.5|13853.4|13849.9|13847.8|13843.8|314
1651542000000|2022-05-03 01:40:00|13850.4|13848.4|13848.8|13846.8|13852.4|13849.1|13846.3|13842.3|187
1651542300000|2022-05-03 01:45:00|13848.7|13846.7|13844.7|13842.7|13850.7|13847.4|13844.7|13841.5|185
1651542600000|2022-05-03 01:50:00|13844.8|13842.8|13841.6|13836.6|13846.4|13842.9|13837.8|13833.6|393
1651542900000|2022-05-03 01:55:00|13841.5|13836.5|13839.4|13834.4|13841.7|13838|13836.5|13833|263
1651543200000|2022-05-03 02:00:00|13839.5|13834.5|13836.8|13834.8|13840.3|13836.5|13835.2|13831.3|306
1651543500000|2022-05-03 02:05:00|13836.9|13834.9|13838.3|13833.3|13839.8|13836.2|13836|13833.1|160
1651543800000|2022-05-03 02:10:00|13838.4|13833.4|13840.9|13838.9|13843.6|13840.3|13836.9|13833.4|245
1651544100000|2022-05-03 02:15:00|13840.8|13838.8|13837.9|13835.9|13843.2|13840|13837.8|13834.3|179
1651544400000|2022-05-03 02:20:00|13838|13836|13837|13835|13840.1|13836.7|13835.9|13832.8|199
1651544700000|2022-05-03 02:25:00|13836.9|13834.9|13836.9|13834.9|13838.7|13835.1|13834.3|13830.8|193
1651545000000|2022-05-03 02:30:00|13837|13835|13835.6|13833.6|13840.2|13836.5|13835.5|13832.1|183
1651545300000|2022-05-03 02:35:00|13835.5|13833.5|13840.5|13835.5|13840.5|13837|13834.1|13830.7|205
1651545600000|2022-05-03 02:40:00|13840.6|13835.6|13840|13838|13843|13839.5|13839.7|13835.6|188
1651545900000|2022-05-03 02:45:00|13841.4|13836.4|13839.8|13834.8|13842.4|13838.1|13837.6|13833.8|190
1651546200000|2022-05-03 02:50:00|13839.7|13834.7|13837.8|13835.8|13839.8|13836.5|13837.5|13833.5|143
1651546500000|2022-05-03 02:55:00|13837.9|13835.9|13838.5|13833.5|13841.4|13837.9|13836.5|13833|202
1651546800000|2022-05-03 03:00:00|13837|13835|13840|13835|13843.6|13839.8|13837|13833.6|184
1651547100000|2022-05-03 03:05:00|13838.6|13836.6|13839.3|13837.3|13841.4|13837.9|13837.9|13834.4|169
1651547400000|2022-05-03 03:10:00|13839.4|13837.4|13839.9|13837.9|13841.4|13838|13838|13834.5|186
1651547700000|2022-05-03 03:15:00|13839.7|13837.7|13842.4|13837.4|13842.4|13838.3|13837.7|13834.3|177
1651548000000|2022-05-03 03:20:00|13842.7|13837.7|13841.1|13839.1|13843.1|13839.3|13840.4|13836.8|154
1651548300000|2022-05-03 03:25:00|13842.6|13837.6|13839.8|13837.8|13842.6|13838.7|13839.6|13836.1|116
1651548600000|2022-05-03 03:30:00|13839.9|13837.9|13845|13840|13845.3|13841.8|13839.5|13835.9|172
1651548900000|2022-05-03 03:35:00|13845.1|13840.1|13844|13842|13845.5|13842|13843|13839.5|100
1651549200000|2022-05-03 03:40:00|13843.9|13841.9|13845.5|13843.5|13846.8|13843.5|13843.8|13840.5|93
1651549500000|2022-05-03 03:45:00|13845.6|13843.6|13842.4|13840.4|13846.8|13843.6|13842.3|13839.2|152
1651549800000|2022-05-03 03:50:00|13842.5|13840.5|13841.9|13839.9|13843.4|13840.5|13840.4|13837.2|143
1651550100000|2022-05-03 03:55:00|13841.8|13839.8|13842.5|13837.5|13843.9|13840.5|13840.3|13837|146
1651550400000|2022-05-03 04:00:00|13841.1|13839.1|13845|13840|13845|13841.6|13840.7|13838.5|154
1651550700000|2022-05-03 04:05:00|13845.1|13840.1|13840.8|13838.8|13845.1|13841.3|13840.8|13837.5|60
1651551000000|2022-05-03 04:10:00|13840.9|13838.9|13842.6|13840.6|13844.3|13840.6|13840.7|13837.4|80
1651551300000|2022-05-03 04:15:00|13842.3|13840.3|13843.5|13838.5|13844.5|13840.8|13841.5|13837.7|134
1651551600000|2022-05-03 04:20:00|13843.6|13838.6|13846|13844|13848.6|13845.2|13841.3|13837.7|217
1651551900000|2022-05-03 04:25:00|13847.5|13842.5|13847.6|13842.6|13849.1|13845.2|13845.7|13842|210
1651552200000|2022-05-03 04:30:00|13847.2|13842.2|13835.2|13830.2|13847.4|13842.4|13831.9|13826.9|437
1651552500000|2022-05-03 04:35:00|13835.1|13830.1|13837.4|13832.4|13839.4|13834.4|13834.9|13829.9|302
1651552800000|2022-05-03 04:40:00|13837.3|13832.3|13842.2|13840.2|13843.8|13840.4|13836|13832.3|250
1651553100000|2022-05-03 04:45:00|13843.7|13838.7|13844.2|13839.2|13846|13842.3|13842.6|13838.7|196
1651553400000|2022-05-03 04:50:00|13844.1|13839.1|13849.4|13847.4|13850.8|13847.4|13842.9|13839.1|216
1651553700000|2022-05-03 04:55:00|13850.8|13845.8|13858.3|13853.3|13858.7|13854.7|13848.6|13844.7|388
1651554000000|2022-05-03 05:00:00|13857.7|13852.7|13860.7|13855.7|13862.6|13858.9|13855.7|13852.3|372
1651554300000|2022-05-03 05:05:00|13860.8|13855.8|13860|13855|13863.2|13859.3|13857.2|13853.7|328
1651554600000|2022-05-03 05:10:00|13858.9|13856.9|13857.5|13852.5|13861.2|13858|13856|13852.4|286
1651554900000|2022-05-03 05:15:00|13857.4|13852.4|13854.1|13852.1|13858.5|13855.2|13853.7|13850.1|337
1651555200000|2022-05-03 05:20:00|13854.4|13852.4|13856|13854|13858.9|13855.4|13853.9|13850.4|226
1651555500000|2022-05-03 05:25:00|13855.9|13853.9|13853.5|13848.5|13857.4|13854|13850.5|13846.3|222
1651555800000|2022-05-03 05:30:00|13853.6|13848.6|13856.1|13851.1|13856.4|13852.2|13851.9|13847.3|336
1651556100000|2022-05-03 05:35:00|13856.2|13851.2|13853.8|13848.8|13856.2|13852.5|13852.2|13848.7|259
1651556400000|2022-05-03 05:40:00|13853.9|13848.9|13862.8|13857.8|13863.1|13858.1|13851.7|13848.2|290
1651556700000|2022-05-03 05:45:00|13862.6|13857.6|13866|13861|13867|13862.5|13860.4|13855.4|332
1651557000000|2022-05-03 05:50:00|13864.5|13859.5|13861.2|13856.2|13865|13860.9|13858.6|13854.9|269
1651557300000|2022-05-03 05:55:00|13861.1|13856.1|13856.9|13851.9|13862.6|13859|13856.8|13851.8|282
1651557600000|2022-05-03 06:00:00|13856.8|13851.8|13856.7|13851.7|13862.5|13858|13855.6|13851.5|370
1651557900000|2022-05-03 06:05:00|13855.9|13853.9|13856.6|13851.6|13859.4|13856|13854.7|13851.2|238
1651558200000|2022-05-03 06:10:00|13856.5|13851.5|13860.8|13855.8|13860.9|13857.4|13854.8|13851.4|238
1651558500000|2022-05-03 06:15:00|13860.9|13855.9|13860.1|13858.1|13863.7|13859.5|13858.9|13855.4|270
1651558800000|2022-05-03 06:20:00|13860|13858|13859.9|13854.9|13862.7|13859.9|13856.5|13852.9|281
1651559100000|2022-05-03 06:25:00|13860|13855|13858.4|13853.4|13862.3|13858.6|13855.1|13851.8|339
1651559400000|2022-05-03 06:30:00|13857.2|13855.2|13854.1|13849.1|13859.4|13856|13852.7|13848.5|261
1651559700000|2022-05-03 06:35:00|13854.2|13849.2|13852.3|13850.3|13855.8|13851.6|13850.5|13845.9|227
1651560000000|2022-05-03 06:40:00|13852.2|13850.2|13852.9|13847.9|13854.8|13851.6|13849.8|13846|286
1651560300000|2022-05-03 06:45:00|13853|13848|13853.3|13851.3|13854.3|13851.4|13851.5|13847.4|220
1651560600000|2022-05-03 06:50:00|13853.4|13851.4|13860.1|13855.1|13860.4|13857.2|13851.7|13848.6|238
1651560900000|2022-05-03 06:55:00|13860.2|13855.2|13863.6|13858.6|13866.3|13861.6|13858.7|13855|399
1651561200000|2022-05-03 07:00:00|13863.7|13858.7|13865.9|13860.9|13868.8|13864.9|13861.3|13858.1|456
1651561500000|2022-05-03 07:05:00|13866|13861|13863.4|13858.4|13870.1|13865.1|13861.4|13858|431
1651561800000|2022-05-03 07:10:00|13861.9|13859.9|13861.9|13859.9|13867.4|13863.4|13861.6|13858.2|383
1651562100000|2022-05-03 07:15:00|13861.8|13859.8|13861|13856|13864.7|13861.5|13858.7|13855.2|340
1651562400000|2022-05-03 07:20:00|13860.9|13855.9|13857.8|13855.8|13862.8|13859.4|13856.3|13853.6|353
1651562700000|2022-05-03 07:25:00|13857.9|13855.9|13856.1|13854.1|13860.1|13856.6|13854.6|13851|437
1651563000000|2022-05-03 07:30:00|13856.2|13854.2|13852.6|13850.6|13857.7|13854.4|13850.7|13847.8|400
1651563300000|2022-05-03 07:35:00|13852.7|13850.7|13851.9|13849.9|13856.2|13852.8|13851.5|13848.1|290
1651563600000|2022-05-03 07:40:00|13851.7|13849.7|13855.5|13853.5|13857.2|13853.7|13851.5|13849.5|253
1651563900000|2022-05-03 07:45:00|13855.6|13853.6|13856.9|13851.9|13859.7|13856.1|13853.8|13850.2|390
1651564200000|2022-05-03 07:50:00|13857|13852|13854.1|13849.1|13857|13852.6|13851.9|13848.4|301
1651564500000|2022-05-03 07:55:00|13854|13849|13854.7|13852.7|13856.4|13852.9|13851.9|13848.4|225
1651564800000|2022-05-03 08:00:00|13854.6|13852.6|13851|13849|13854.9|13852.9|13850.5|13847.3|249
1651565100000|2022-05-03 08:05:00|13851.1|13849.1|13850.3|13845.3|13854.2|13851.1|13847.7|13844.5|304
1651565400000|2022-05-03 08:10:00|13848.9|13846.9|13848.1|13846.1|13852.4|13849.2|13847.2|13844.6|291
1651565700000|2022-05-03 08:15:00|13849.7|13844.7|13848.3|13846.3|13850.5|13847.6|13846.6|13843.8|220
1651566000000|2022-05-03 08:20:00|13848.2|13846.2|13849.5|13847.5|13850.7|13847.9|13846.1|13843.4|228
1651566300000|2022-05-03 08:25:00|13849.4|13847.4|13853.3|13851.3|13855.2|13851.7|13849.3|13845.9|226
1651566600000|2022-05-03 08:30:00|13853.2|13851.2|13855.8|13853.8|13857.6|13854.8|13850.7|13848.1|210
1651566900000|2022-05-03 08:35:00|13855.9|13853.9|13856.1|13854.1|13857.8|13854.4|13855.1|13851.8|207
1651567200000|2022-05-03 08:40:00|13856|13854|13857.7|13852.7|13859.9|13856.6|13855.3|13851.9|280
1651567500000|2022-05-03 08:45:00|13857.8|13852.8|13860.6|13855.6|13861.8|13856.8|13855.2|13851.8|350
1651567800000|2022-05-03 08:50:00|13860.5|13855.5|13860|13855|13862.2|13858.9|13857.8|13854.2|307
1651568100000|2022-05-03 08:55:00|13858.6|13856.6|13860.9|13855.9|13861.1|13857.7|13858.6|13855.4|178
1651568400000|2022-05-03 09:00:00|13861|13856|13862.1|13860.1|13863.9|13860.6|13858.8|13855.3|293
1651568700000|2022-05-03 09:05:00|13862|13860|13858.1|13856.1|13865.8|13863.7|13858|13854.5|301
1651569000000|2022-05-03 09:10:00|13858|13856|13863|13858|13863.7|13859.7|13856.3|13853.1|333
1651569300000|2022-05-03 09:15:00|13863.2|13858.2|13867.3|13865.3|13868.1|13865.3|13862.8|13858.2|264
1651569600000|2022-05-03 09:20:00|13867.2|13865.2|13866.1|13864.1|13868.6|13865.3|13864|13861.1|285
1651569900000|2022-05-03 09:25:00|13866|13864|13866.6|13864.6|13868|13864.8|13864.1|13860.7|261
1651570200000|2022-05-03 09:30:00|13866.7|13864.7|13862.4|13857.4|13867.6|13865.6|13860.5|13857.2|296
1651570500000|2022-05-03 09:35:00|13860.8|13858.8|13862.8|13857.8|13863.6|13860.4|13858.7|13855.4|232
1651570800000|2022-05-03 09:40:00|13862.7|13857.7|13858.6|13856.6|13862.8|13859.1|13858.2|13855.4|220
1651571100000|2022-05-03 09:45:00|13858.5|13856.5|13857.2|13855.2|13859.2|13856.9|13857.2|13853.7|156
1651571400000|2022-05-03 09:50:00|13857.1|13855.1|13854.8|13852.8|13859.6|13856.2|13853.8|13850.8|218
1651571700000|2022-05-03 09:55:00|13854.9|13852.9|13856.1|13854.1|13857|13854.3|13853.5|13851.5|198
1651572000000|2022-05-03 10:00:00|13856.2|13854.2|13854.4|13852.4|13856.8|13854.6|13852.8|13849.9|265
1651572300000|2022-05-03 10:05:00|13854.5|13852.5|13854.8|13849.8|13855.4|13853.1|13852.6|13849|243
1651572600000|2022-05-03 10:10:00|13854.9|13849.9|13852.4|13850.4|13856.9|13853.4|13852.4|13849.1|265
1651572900000|2022-05-03 10:15:00|13854.4|13849.4|13849.6|13847.6|13855|13851.1|13849|13845.3|302
1651573200000|2022-05-03 10:20:00|13851.1|13846.1|13851.3|13849.3|13854|13850.5|13849.3|13846|281
1651573500000|2022-05-03 10:25:00|13851.2|13849.2|13854.3|13852.3|13857.5|13854.1|13851.1|13848.9|242
1651573800000|2022-05-03 10:30:00|13854.4|13852.4|13859.3|13857.3|13861.3|13858|13854.4|13851.6|228
1651574100000|2022-05-03 10:35:00|13859.4|13857.4|13861|13859|13862.6|13860|13859.2|13856.8|273
1651574400000|2022-05-03 10:40:00|13861.1|13859.1|13862.6|13860.6|13862.7|13860.6|13858.9|13856.3|284
1651574700000|2022-05-03 10:45:00|13862.5|13860.5|13861.6|13856.6|13863.2|13860.5|13860|13856.4|284
1651575000000|2022-05-03 10:50:00|13861.5|13856.5|13860.4|13858.4|13862.1|13860.1|13859.5|13856.5|229
1651575300000|2022-05-03 10:55:00|13860.5|13858.5|13862.2|13860.2|13863.7|13860.6|13860.5|13857.7|255
1651575600000|2022-05-03 11:00:00|13862.3|13860.3|13861.3|13859.3|13863.2|13860.3|13859.3|13857|223
1651575900000|2022-05-03 11:05:00|13861.4|13859.4|13859.5|13857.5|13862.1|13859.4|13858.9|13856.9|221
1651576200000|2022-05-03 11:10:00|13859.4|13857.4|13860.7|13858.7|13862|13859.6|13859.3|13857|185
1651576500000|2022-05-03 11:15:00|13860.5|13858.5|13860.1|13858.1|13861.6|13859.6|13858.8|13856.8|212
1651576800000|2022-05-03 11:20:00|13859.9|13857.9|13856.9|13854.9|13860.6|13858.6|13856.7|13854.6|219
1651577100000|2022-05-03 11:25:00|13856.8|13854.8|13852.4|13850.4|13858.2|13855.1|13851.7|13848.8|299
1651577400000|2022-05-03 11:30:00|13852.3|13850.3|13852.3|13850.3|13854.1|13850.7|13848.8|13845.7|333
1651577700000|2022-05-03 11:35:00|13851.8|13849.8|13851.3|13849.3|13854.2|13850.7|13849.7|13847|257
1651578000000|2022-05-03 11:40:00|13851.2|13849.2|13850.8|13848.8|13853.5|13850.5|13849.9|13846.7|244
1651578300000|2022-05-03 11:45:00|13850.7|13848.7|13849.5|13847.5|13853.5|13850.1|13849|13846.4|192
1651578600000|2022-05-03 11:50:00|13849.6|13847.6|13842.4|13840.4|13850.6|13848|13842.4|13839|293
1651578900000|2022-05-03 11:55:00|13842.3|13840.3|13843|13841|13845.8|13842.5|13840.6|13837.4|345
1651579200000|2022-05-03 12:00:00|13843.1|13841.1|13840.2|13838.2|13844.2|13841.3|13837.3|13833.9|358
1651579500000|2022-05-03 12:05:00|13840.1|13838.1|13841.3|13836.3|13844|13840.4|13839.1|13836.3|269
1651579800000|2022-05-03 12:10:00|13841.4|13836.4|13837.3|13835.3|13842.7|13839.3|13834.7|13831.3|319
1651580100000|2022-05-03 12:15:00|13837.2|13835.2|13834.3|13832.3|13838.4|13835.2|13834.2|13831.2|315
1651580400000|2022-05-03 12:20:00|13835.3|13830.3|13834.9|13832.9|13837.7|13834.4|13833.1|13829.5|272
1651580700000|2022-05-03 12:25:00|13835|13833|13834.8|13829.8|13836.5|13833|13832.5|13829.2|301
1651581000000|2022-05-03 12:30:00|13833.2|13831.2|13830.3|13828.3|13835.6|13832|13830.2|13827.4|305
1651581300000|2022-05-03 12:35:00|13830.2|13828.2|13827|13825|13830.8|13828.8|13827|13823.7|276
1651581600000|2022-05-03 12:40:00|13827.1|13825.1|13830|13828|13831.7|13828.7|13826.4|13823|339
1651581900000|2022-05-03 12:45:00|13830.1|13828.1|13830.2|13828.2|13832|13828.8|13829.2|13825.9|272
1651582200000|2022-05-03 12:50:00|13830.3|13828.3|13831.7|13826.7|13832|13828.9|13827.8|13824.8|248
1651582500000|2022-05-03 12:55:00|13830.1|13828.1|13829.7|13827.7|13831.8|13829.6|13827.4|13824|262
1651582800000|2022-05-03 13:00:00|13829.4|13827.4|13827.4|13825.4|13831.6|13828.7|13827.4|13823.9|279
1651583100000|2022-05-03 13:05:00|13828.9|13823.9|13824.7|13822.7|13829.8|13826.5|13824.6|13822.6|247
1651583400000|2022-05-03 13:10:00|13824.8|13822.8|13829.7|13824.7|13830.1|13827.2|13824.7|13822.7|220
1651583700000|2022-05-03 13:15:00|13828.1|13826.1|13830.2|13828.2|13832.1|13828.9|13826.6|13823.5|342
1651584000000|2022-05-03 13:20:00|13832.1|13827.1|13831.6|13829.6|13834|13830.7|13829.6|13827|264
1651584300000|2022-05-03 13:25:00|13833.1|13828.1|13831|13829|13833.5|13830.2|13830.1|13826.9|228
1651584600000|2022-05-03 13:30:00|13832.3|13827.3|13829.8|13827.8|13833.7|13830.2|13828.4|13824.9|339
1651584900000|2022-05-03 13:35:00|13830|13828|13833.2|13831.2|13834.5|13831.9|13829.9|13827.7|285
1651585200000|2022-05-03 13:40:00|13833.1|13831.1|13833.5|13831.5|13833.6|13831.6|13830.3|13827.7|268
1651585500000|2022-05-03 13:45:00|13833.7|13831.7|13836.9|13834.9|13840.8|13837.2|13833.7|13830.3|308
1651585800000|2022-05-03 13:50:00|13837|13835|13834.6|13832.6|13837.5|13835.5|13833.9|13830.5|284
1651586100000|2022-05-03 13:55:00|13834.7|13832.7|13835.2|13830.2|13837.7|13834.2|13833.4|13830.1|285
1651586400000|2022-05-03 14:00:00|13834.8|13829.8|13835.9|13830.9|13835.9|13832.4|13831.4|13826.4|244
1651586700000|2022-05-03 14:05:00|13834.6|13832.6|13842.2|13837.2|13842.4|13838.8|13834.3|13830.9|253
1651587000000|2022-05-03 14:10:00|13842.3|13837.3|13838.5|13836.5|13843|13839.5|13838.3|13835.7|277
1651587300000|2022-05-03 14:15:00|13838.4|13836.4|13837.7|13835.7|13841|13839|13837.7|13834.5|261
1651587600000|2022-05-03 14:20:00|13837.6|13835.6|13834.8|13832.8|13838.2|13835.6|13833.2|13829.6|298
1651587900000|2022-05-03 14:25:00|13834.5|13832.5|13828.9|13826.9|13835.2|13832.5|13828.7|13826.7|203
1651588200000|2022-05-03 14:30:00|13829|13827|13824.7|13822.7|13830.4|13827.1|13824.1|13820.7|332
1651588500000|2022-05-03 14:35:00|13824.6|13822.6|13830.8|13825.8|13830.8|13827.4|13823.8|13821.8|233
1651588800000|2022-05-03 14:40:00|13830.7|13825.7|13832.9|13827.9|13834|13830.3|13830|13825.5|292
1651589100000|2022-05-03 14:45:00|13833|13828|13838.1|13833.1|13839.6|13834.6|13832.3|13827.3|311
1651589400000|2022-05-03 14:50:00|13838.3|13833.3|13837.8|13835.8|13841.3|13837.2|13836.8|13833.2|317
1651589700000|2022-05-03 14:55:00|13837.9|13835.9|13838.3|13836.3|13840.5|13837|13835.9|13832.4|200
1651590000000|2022-05-03 15:00:00|13838.2|13836.2|13841.6|13836.6|13841.8|13837.5|13837.2|13833.2|240
1651590300000|2022-05-03 15:05:00|13841.5|13836.5|13832.3|13827.3|13841.6|13837.9|13831.2|13827.3|189
1651590600000|2022-05-03 15:10:00|13832.4|13827.4|13834.6|13832.6|13835.6|13832.6|13832.1|13827.1|108
1651590900000|2022-05-03 15:15:00|13834.5|13832.5|13836.8|13834.8|13838.9|13835.9|13832.4|13829|178
1651591200000|2022-05-03 15:20:00|13838.3|13833.3|13833.6|13831.6|13838.4|13834.8|13832.9|13830.9|157
1651591500000|2022-05-03 15:25:00|13833.5|13831.5|13835.5|13830.5|13836.6|13833.1|13833.5|13830.1|154
1651591800000|2022-05-03 15:30:00|13835.4|13830.4|13834.1|13832.1|13836.2|13832.9|13833.7|13830.3|133
1651592100000|2022-05-03 15:35:00|13834.2|13832.2|13834.9|13832.9|13836.5|13833|13833.9|13830.8|173
1651592400000|2022-05-03 15:40:00|13835|13833|13840|13835|13840.3|13836.8|13834.9|13831.5|188
1651592700000|2022-05-03 15:45:00|13839.9|13834.9|13838.5|13833.5|13840.3|13836.6|13837.2|13833.5|130
1651593000000|2022-05-03 15:50:00|13838.6|13833.6|13838.5|13836.5|13840.1|13836.6|13837|13833.5|132
1651593300000|2022-05-03 15:55:00|13838.4|13836.4|13839.6|13837.6|13840.8|13837.6|13838.1|13834.5|158
1651593600000|2022-05-03 16:00:00|13839.5|13837.5|13840.5|13838.5|13842.2|13838.6|13839.5|13835.9|144
1651593900000|2022-05-03 16:05:00|13841.9|13836.9|13852.4|13847.4|13852.5|13848.6|13841.1|13836.8|242
1651594200000|2022-05-03 16:10:00|13852.8|13847.8|13853.8|13848.8|13854|13849.2|13851.1|13847.3|165
1651594500000|2022-05-03 16:15:00|13853.9|13848.9|13854.2|13849.2|13855.1|13850.1|13852.6|13847.6|157
1651594800000|2022-05-03 16:20:00|13854.1|13849.1|13852.3|13847.3|13854.3|13849.3|13848.9|13845.3|174
1651595100000|2022-05-03 16:25:00|13852.2|13847.2|13852.7|13847.7|13852.9|13848.8|13849.5|13845.6|163
1651595400000|2022-05-03 16:30:00|13852.6|13847.6|13852.1|13847.1|13856|13852.5|13849.5|13845.9|226
1651595700000|2022-05-03 16:35:00|13852.2|13847.2|13852|13847|13853|13849.6|13850.1|13845.8|205
1651596000000|2022-05-03 16:40:00|13852.1|13847.1|13850.7|13845.7|13852.1|13848.6|13848.6|13844.9|114
1651596300000|2022-05-03 16:45:00|13850.8|13845.8|13853|13848|13853.7|13849.9|13849.1|13845.6|194
1651596600000|2022-05-03 16:50:00|13853.1|13848.1|13853.9|13848.9|13855.1|13851.7|13853|13848|141
1651596900000|2022-05-03 16:55:00|13854.1|13849.1|13854.6|13849.6|13854.7|13850.8|13852.8|13848.7|105
1651597200000|2022-05-03 17:00:00|13854.5|13849.5|13853.1|13848.1|13854.6|13850.6|13851.2|13846.2|184
1651597500000|2022-05-03 17:05:00|13853.2|13848.2|13847.8|13842.8|13853.4|13848.4|13847.3|13842.3|203
1651597800000|2022-05-03 17:10:00|13847.9|13842.9|13844.5|13839.5|13849|13845|13844.3|13839.3|200
1651598100000|2022-05-03 17:15:00|13844.6|13839.6|13840.7|13835.7|13844.6|13840|13838.3|13834.7|208
1651598400000|2022-05-03 17:20:00|13840.8|13835.8|13840.7|13835.7|13841.7|13838.3|13837.2|13833.7|156
1651598700000|2022-05-03 17:25:00|13841.1|13836.1|13847.7|13842.7|13848.8|13845.4|13840.9|13835.9|224
1651599000000|2022-05-03 17:30:00|13847.8|13842.8|13846.6|13841.6|13848.8|13845.3|13844.9|13841.1|190
1651599300000|2022-05-03 17:35:00|13846.5|13841.5|13845.7|13840.7|13846.7|13843.1|13843.7|13840|163
1651599600000|2022-05-03 17:40:00|13844.4|13842.4|13845.5|13840.5|13847.8|13843.7|13844|13839.7|176
1651599900000|2022-05-03 17:45:00|13845.4|13840.4|13845.3|13840.3|13845.6|13842|13843.4|13839.8|140
1651600200000|2022-05-03 17:50:00|13845.4|13840.4|13848.8|13843.8|13848.8|13845.1|13843.3|13839.8|166
1651600500000|2022-05-03 17:55:00|13848.7|13843.7|13846.3|13844.3|13851.5|13848.1|13846.2|13842.6|196
1651600800000|2022-05-03 18:00:00|13846.2|13844.2|13849.8|13844.8|13850.7|13847.2|13846|13842.3|158
1651601100000|2022-05-03 18:05:00|13849.7|13844.7|13848.9|13843.9|13851|13847.4|13847.6|13843.7|166
1651601400000|2022-05-03 18:10:00|13849|13844|13851.1|13846.1|13851.6|13847.3|13847.9|13844|177
1651601700000|2022-05-03 18:15:00|13851.2|13846.2|13852.4|13850.4|13854|13850.7|13850.1|13846.2|160
1651602000000|2022-05-03 18:20:00|13853.8|13848.8|13853.4|13851.4|13856.9|13852.1|13851.9|13848.4|211
1651602300000|2022-05-03 18:25:00|13855|13850|13853.7|13848.7|13855.5|13852|13852.1|13848.5|141
1651602600000|2022-05-03 18:30:00|13853.6|13848.6|13852.9|13847.9|13853.7|13850.3|13849.9|13845.8|213
1651602900000|2022-05-03 18:35:00|13851.5|13849.5|13856|13851|13856|13852.5|13849.2|13845.6|169
1651603200000|2022-05-03 18:40:00|13856.1|13851.1|13855.8|13850.8|13858.6|13855|13854.3|13850.6|177
1651603500000|2022-05-03 18:45:00|13855.7|13850.7|13852.5|13847.5|13856.6|13852.9|13850.7|13847|169
1651603800000|2022-05-03 18:50:00|13852.4|13847.4|13844.9|13839.9|13852.7|13848.3|13843.9|13838.9|209
1651604100000|2022-05-03 18:55:00|13845|13840|13845|13840|13846.7|13841.9|13843.3|13839.7|173
1651604400000|2022-05-03 19:00:00|13844.7|13839.7|13847.8|13842.8|13847.9|13843.9|13844.7|13839.7|167
1651604700000|2022-05-03 19:05:00|13848|13843|13844.5|13839.5|13848.6|13844.4|13844.3|13839.3|155
1651605000000|2022-05-03 19:10:00|13844.4|13839.4|13843.6|13841.6|13845.3|13841.6|13843.5|13838.5|117
1651605300000|2022-05-03 19:15:00|13843.5|13841.5|13846.9|13841.9|13847.3|13842.9|13843.5|13839.9|143
1651605600000|2022-05-03 19:20:00|13846.8|13841.8|13848.2|13843.2|13848.4|13843.4|13844.6|13839.6|139
1651605900000|2022-05-03 19:25:00|13848.1|13843.1|13849|13844|13849.6|13844.6|13848.1|13843.1|169
1651606200000|2022-05-03 19:30:00|13848.9|13843.9|13848.3|13843.3|13849.3|13844.9|13846.7|13843.1|140
1651606500000|2022-05-03 19:35:00|13848.4|13843.4|13849.4|13844.4|13849.5|13845.7|13846.5|13842.9|126
1651606800000|2022-05-03 19:40:00|13849.5|13844.5|13847.7|13845.7|13849.7|13845.7|13847.5|13844.1|112
1651607100000|2022-05-03 19:45:00|13847.6|13845.6|13849.3|13844.3|13849.5|13845.9|13847.5|13843.4|115
1651607400000|2022-05-03 19:50:00|13849.4|13844.4|13848|13843|13850.4|13846.4|13847.8|13842.8|130
1651607700000|2022-05-03 19:55:00|13847.9|13842.9|13848.5|13843.5|13849.1|13844.4|13846.4|13842.9|245
1651608000000|2022-05-03 20:00:00|13848.6|13843.6|13851|13846|13851|13846|13848.5|13843.5|141
1651608300000|2022-05-03 20:05:00|13850.9|13845.9|13849.8|13844.8|13850.9|13845.9|13849.8|13844.8|130
1651608600000|2022-05-03 20:10:00|13849.9|13844.9|13848.1|13843.1|13850.2|13845.2|13848|13843|110
1651608900000|2022-05-03 20:15:00|13848.5|13843.5|13849.9|13844.9|13850|13845|13848.5|13843.5|111
1651609200000|2022-05-03 20:20:00|13850|13845|13848.9|13843.9|13850|13845.4|13847.3|13843.8|79
1651609500000|2022-05-03 20:25:00|13849|13844|13849|13844|13849.3|13845.7|13847.3|13843.6|69
1651609800000|2022-05-03 20:30:00|13848.7|13843.7|13848.7|13843.7|13849.3|13845.5|13847.2|13843.4|58
1651610100000|2022-05-03 20:35:00|13848.4|13843.4|13848.1|13843.1|13849.3|13845.4|13847.2|13843.1|64
1651610400000|2022-05-03 20:40:00|13848.6|13843.6|13848.5|13843.5|13849.2|13845.8|13847.3|13843.3|52
1651610700000|2022-05-03 20:45:00|13848.6|13843.6|13848.9|13843.9|13849.4|13845.3|13847.3|13843.1|97
1651611000000|2022-05-03 20:50:00|13849|13844|13849.1|13844.1|13849.1|13844.1|13848.1|13843.1|86
1651611300000|2022-05-03 20:55:00|13848.6|13843.6|13847.7|13838.6|13850|13844.1|13847.1|13838.3|139
1651611600000|2022-05-03 21:00:00|13847.2|13839.4|13847.6|13833.8|13850.7|13840|13843.7|13831.7|91
1651611900000|2022-05-03 21:05:00|13848.1|13833.4|13847.7|13833.5|13848.6|13834.2|13846.1|13832.7|55
1651612200000|2022-05-03 21:10:00|13850.1|13834.1|13850|13834|13851.2|13835.2|13846.9|13831.4|165
1651612500000|2022-05-03 21:15:00|13849.7|13833.7|13850.2|13834.2|13852|13837.6|13844.9|13832.4|128
1651612800000|2022-05-03 21:20:00|13850.1|13834.1|13849.5|13833.6|13853.5|13837.5|13845.8|13833|128
1651613100000|2022-05-03 21:25:00|13849.6|13833.5|13849.1|13835.4|13851.1|13838.4|13845.6|13832.9|152
1651613400000|2022-05-03 21:30:00|13850.9|13834.9|13850.9|13836.6|13851.5|13837.7|13847|13834.2|160
1651613700000|2022-05-03 21:35:00|13851.2|13835.9|13850.4|13836.2|13851.4|13837.7|13847.2|13833.8|155
1651614000000|2022-05-03 21:40:00|13847.9|13833.7|13850|13836.2|13851.2|13839.6|13846.8|13833.7|142
1651614300000|2022-05-03 21:45:00|13849.1|13836.7|13848.7|13836.6|13851.2|13839.6|13846.8|13833.9|126
1651614600000|2022-05-03 21:50:00|13848.8|13837.1|13850.1|13836.3|13851.3|13838.9|13847.4|13834.2|117
1651614900000|2022-05-03 21:55:00|13850.3|13836.5|13850.3|13834.3|13851.1|13839.5|13845.2|13829.9|189
1651615200000|2022-05-03 22:00:00|13850.1|13834.6|13846.4|13830.4|13851.1|13836.2|13846|13830|363
1651615500000|2022-05-03 22:05:00|13846.6|13830.6|13848.8|13835.4|13850.9|13836.5|13845.6|13829.6|330
1651615800000|2022-05-03 22:10:00|13848.9|13835.1|13846.3|13833.2|13848.9|13835.7|13844.5|13829.7|137
1651616100000|2022-05-03 22:15:00|13846.2|13833.1|13846.1|13833.3|13848.4|13836.3|13845.6|13831.7|133
1651616400000|2022-05-03 22:20:00|13845.9|13833.4|13845.4|13833.5|13847|13836.7|13845.1|13831.9|134
1651616700000|2022-05-03 22:25:00|13845.5|13833.9|13845.8|13836.3|13846.7|13837.4|13845|13832.9|129
1651617000000|2022-05-03 22:30:00|13845.9|13836.1|13846|13836.2|13846.2|13838.6|13845|13834.5|158
1651617300000|2022-05-03 22:35:00|13845.6|13836.5|13845.7|13835.1|13846.7|13837.8|13845|13834.9|102
1651617600000|2022-05-03 22:40:00|13845.3|13836.6|13845.1|13838.7|13846.7|13839.6|13844.6|13834.8|144
1651617900000|2022-05-03 22:45:00|13845.2|13838.5|13846.4|13837.4|13846.6|13839.6|13844.6|13836.1|96
1651618200000|2022-05-03 22:50:00|13846.1|13837.6|13844.1|13837.8|13846.5|13839.6|13843.6|13836.3|139
1651618500000|2022-05-03 22:55:00|13843.5|13838.5|13841.3|13835.3|13845.5|13838.7|13840.3|13834.7|111
1651618800000|2022-05-03 23:00:00|13841|13836|13844.8|13839.8|13845|13840|13840.6|13835.2|188
1651619100000|2022-05-03 23:05:00|13845|13840|13844.8|13839.8|13845.3|13840.3|13844.5|13839.5|132
1651619400000|2022-05-03 23:10:00|13844.6|13839.6|13844.9|13839.9|13845.2|13840.2|13844.6|13839.6|113
1651619700000|2022-05-03 23:15:00|13844.8|13839.8|13844.7|13839.7|13845.4|13840.4|13844.5|13839.5|70
1651620000000|2022-05-03 23:20:00|13844.8|13839.8|13845.3|13840.3|13845.5|13840.5|13844.6|13839.6|59
1651620300000|2022-05-03 23:25:00|13845.4|13840.4|13847.4|13842.4|13847.4|13843.1|13845|13840.3|89
1651620600000|2022-05-03 23:30:00|13847.3|13842.3|13846.9|13841.9|13847.4|13842.4|13846.7|13841.7|83
1651620900000|2022-05-03 23:35:00|13847|13842|13847.2|13842.2|13847.3|13843.3|13845.3|13841.6|87
1651621200000|2022-05-03 23:40:00|13847.3|13842.3|13847.9|13842.9|13848|13843.8|13845.6|13842|82
1651621500000|2022-05-03 23:45:00|13847.7|13842.7|13844.7|13839.7|13847.8|13844|13844.4|13839.4|105
1651621800000|2022-05-03 23:50:00|13844.6|13839.6|13844.6|13839.6|13844.7|13839.7|13842.9|13837.9|150
1651622100000|2022-05-03 23:55:00|13844.7|13839.7|13842.1|13837.1|13844.7|13839.7|13841.6|13836.6|139
1651622400000|2022-05-04 00:00:00|13842.2|13837.2|13841|13839|13842.3|13839|13836.7|13832.2|255
1651622700000|2022-05-04 00:05:00|13840.9|13838.9|13845.3|13843.3|13846.8|13843.4|13840.2|13836.7|220
1651623000000|2022-05-04 00:10:00|13845.4|13843.4|13844.6|13842.6|13848.9|13845.4|13844.2|13841.2|184
1651623300000|2022-05-04 00:15:00|13844.5|13842.5|13846.2|13844.2|13848.7|13845.4|13844.5|13841.3|222
1651623600000|2022-05-04 00:20:00|13846.1|13844.1|13852.6|13850.6|13854.5|13851|13845.8|13842.9|192
1651623900000|2022-05-04 00:25:00|13852.5|13850.5|13850.6|13848.6|13855.7|13852.3|13849.7|13846.5|248
1651624200000|2022-05-04 00:30:00|13850.7|13848.7|13847.5|13845.5|13852.4|13848.9|13847.3|13843.9|134
1651624500000|2022-05-04 00:35:00|13847.6|13845.6|13847.9|13845.9|13851|13847.5|13846.4|13843|147
1651624800000|2022-05-04 00:40:00|13849.4|13844.4|13854.5|13849.5|13854.5|13851.1|13847.6|13844.4|157
1651625100000|2022-05-04 00:45:00|13853.4|13851.4|13851.5|13849.5|13855.4|13852.5|13851.5|13848|212
1651625400000|2022-05-04 00:50:00|13851.6|13849.6|13844.8|13842.8|13851.6|13849.6|13844.8|13841.4|245
1651625700000|2022-05-04 00:55:00|13845|13843|13846.4|13844.4|13849|13845.6|13844.4|13841.2|207
1651626000000|2022-05-04 01:00:00|13845.5|13843.5|13850.8|13845.8|13851.1|13847.7|13844.7|13841.2|228
1651626300000|2022-05-04 01:05:00|13850.9|13845.9|13850.3|13848.3|13853.5|13849.9|13849|13845.4|165
1651626600000|2022-05-04 01:10:00|13851.8|13846.8|13851.4|13846.4|13852|13848.7|13848.6|13845.3|144
1651626900000|2022-05-04 01:15:00|13849.8|13847.8|13851.7|13849.7|13853.7|13850.1|13848.9|13845.3|238
1651627200000|2022-05-04 01:20:00|13851.6|13849.6|13850.2|13848.2|13851.8|13849.8|13849.9|13846.6|126
1651627500000|2022-05-04 01:25:00|13850.1|13848.1|13845|13840|13851.2|13849.2|13843.4|13839.9|216
1651627800000|2022-05-04 01:30:00|13844.9|13839.9|13843.4|13838.4|13846.1|13842.5|13840.5|13836.9|296
1651628100000|2022-05-04 01:35:00|13843.3|13838.3|13844.6|13842.6|13846.2|13842.8|13841.7|13838.2|188
1651628400000|2022-05-04 01:40:00|13844.5|13842.5|13838.8|13833.8|13845.7|13843.7|13838.3|13833.8|277
1651628700000|2022-05-04 01:45:00|13838.6|13833.6|13836.7|13834.7|13843.5|13840|13834.9|13831.7|415
1651629000000|2022-05-04 01:50:00|13836.8|13834.8|13841.5|13836.5|13841.9|13838.8|13836.8|13833.9|173
1651629300000|2022-05-04 01:55:00|13840|13838|13839.4|13837.4|13842.4|13839|13838.4|13834.8|244
1651629600000|2022-05-04 02:00:00|13839.3|13837.3|13837.7|13835.7|13840.7|13837.3|13836.2|13832.8|217
1651629900000|2022-05-04 02:05:00|13837.6|13835.6|13840|13838|13843.1|13839.7|13837.6|13834.7|218
1651630200000|2022-05-04 02:10:00|13840.1|13838.1|13842|13837|13843.6|13840.2|13840|13836.7|189
1651630500000|2022-05-04 02:15:00|13842.1|13837.1|13836.3|13831.3|13842.9|13839.3|13836.1|13831.1|243
1651630800000|2022-05-04 02:20:00|13836.4|13831.4|13835.6|13833.6|13837.9|13834.5|13834.5|13830.7|198
1651631100000|2022-05-04 02:25:00|13835.4|13833.4|13836.4|13831.4|13839.9|13836.4|13834.8|13831.2|190
1651631400000|2022-05-04 02:30:00|13836.3|13831.3|13835.4|13833.4|13837|13833.5|13833.4|13829.6|169
1651631700000|2022-05-04 02:35:00|13835.5|13833.5|13837.6|13835.6|13838.9|13835.6|13835.2|13833|165
1651632000000|2022-05-04 02:40:00|13837.7|13835.7|13836.3|13834.3|13841.5|13838|13836.2|13832.8|203
1651632300000|2022-05-04 02:45:00|13837.7|13832.7|13840.9|13838.9|13842.3|13838.9|13836.2|13832.7|166
1651632600000|2022-05-04 02:50:00|13840.8|13838.8|13840.6|13838.6|13843|13839.5|13839.7|13836.4|158
1651632900000|2022-05-04 02:55:00|13840.5|13838.5|13842.4|13837.4|13842.5|13838.7|13838.3|13834.8|176
1651633200000|2022-05-04 03:00:00|13841|13839|13838.1|13836.1|13842.4|13839|13836.8|13832.7|177
1651633500000|2022-05-04 03:05:00|13838|13836|13839.2|13837.2|13841.1|13837.7|13837.9|13834.6|198
1651633800000|2022-05-04 03:10:00|13839.3|13837.3|13839|13837|13841.3|13838.7|13838.8|13835.5|152
1651634100000|2022-05-04 03:15:00|13839.1|13837.1|13838|13836|13840.8|13837.6|13836.3|13832.8|198
1651634400000|2022-05-04 03:20:00|13839.5|13834.5|13840.2|13838.2|13842|13838.5|13838.1|13834.5|139
1651634700000|2022-05-04 03:25:00|13840.1|13838.1|13841.7|13836.7|13841.8|13838.2|13839.2|13835.7|135
1651635000000|2022-05-04 03:30:00|13841.6|13836.6|13842|13840|13844.7|13841.4|13840|13836.5|164
1651635300000|2022-05-04 03:35:00|13842.1|13840.1|13839|13837|13844.3|13840.8|13838.9|13835.5|148
1651635600000|2022-05-04 03:40:00|13838.9|13836.9|13842.1|13837.1|13842.2|13838.8|13838.6|13835.1|150
1651635900000|2022-05-04 03:45:00|13840.5|13838.5|13842.1|13840.1|13844.2|13840.6|13839.6|13836.7|176
1651636200000|2022-05-04 03:50:00|13842.2|13840.2|13842.5|13840.5|13844.3|13840.8|13841.7|13838.3|128
1651636500000|2022-05-04 03:55:00|13842.4|13840.4|13840.9|13838.9|13843.6|13840.8|13839.6|13836.3|197
1651636800000|2022-05-04 04:00:00|13841|13839|13840.1|13838.1|13842.6|13839.6|13840|13837|167
1651637100000|2022-05-04 04:05:00|13840|13838|13841|13839|13842.7|13839.7|13839.8|13836.4|147
1651637400000|2022-05-04 04:10:00|13841.1|13839.1|13837.9|13835.9|13844.1|13841|13837.7|13833.7|131
1651637700000|2022-05-04 04:15:00|13837.8|13835.8|13837.3|13835.3|13839.7|13836.8|13837.3|13834.1|133
1651638000000|2022-05-04 04:20:00|13837.4|13835.4|13839.8|13837.8|13841.4|13837.9|13837|13833.9|158
1651638300000|2022-05-04 04:25:00|13839.7|13837.7|13840.8|13838.8|13843.7|13839.8|13839.5|13836.6|168
1651638600000|2022-05-04 04:30:00|13840.7|13838.7|13840.1|13838.1|13842.3|13838.9|13839.5|13836|97
1651638900000|2022-05-04 04:35:00|13839.9|13837.9|13838.7|13836.7|13842.3|13839|13838.5|13835.2|115
1651639200000|2022-05-04 04:40:00|13838.8|13836.8|13839|13837|13841.3|13837.7|13838.2|13835.3|154
1651639500000|2022-05-04 04:45:00|13839.1|13837.1|13838.9|13836.9|13840.9|13837.6|13838.8|13835.7|88
1651639800000|2022-05-04 04:50:00|13839|13837|13840.8|13838.8|13842.1|13839|13838.7|13835.6|92
1651640100000|2022-05-04 04:55:00|13840.6|13838.6|13841.4|13839.4|13842.8|13840.7|13840.4|13837.8|107
1651640400000|2022-05-04 05:00:00|13841.6|13839.6|13844.6|13842.6|13847.3|13843.8|13841.2|13838|277
1651640700000|2022-05-04 05:05:00|13844.7|13842.7|13843.3|13838.3|13846.7|13843.4|13841.3|13838|196
1651641000000|2022-05-04 05:10:00|13843.4|13838.4|13843.4|13841.4|13845.1|13841.8|13841.1|13837.9|234
1651641300000|2022-05-04 05:15:00|13843.5|13841.5|13845.8|13843.8|13848|13844.5|13843.5|13840.1|147
1651641600000|2022-05-04 05:20:00|13845.7|13843.7|13845.3|13843.3|13848.6|13845.1|13845.2|13842|140
1651641900000|2022-05-04 05:25:00|13845.4|13843.4|13844.8|13839.8|13847|13843.8|13842.2|13838.9|167
1651642200000|2022-05-04 05:30:00|13844.9|13839.9|13841.7|13839.7|13846.1|13842.5|13841.4|13837.9|187
1651642500000|2022-05-04 05:35:00|13841.6|13839.6|13839.7|13834.7|13844.2|13840.7|13837.2|13833.6|282
1651642800000|2022-05-04 05:40:00|13839.8|13834.8|13837.7|13832.7|13842.5|13839|13836.1|13832.6|179
1651643100000|2022-05-04 05:45:00|13837.8|13832.8|13836.5|13834.5|13838.7|13835.7|13835.1|13831.7|205
1651643400000|2022-05-04 05:50:00|13836.6|13834.6|13835.4|13833.4|13839.4|13835.9|13834|13830.6|230
1651643700000|2022-05-04 05:55:00|13835.5|13833.5|13832.9|13827.9|13838.2|13834.3|13830.7|13827.3|278
1651644000000|2022-05-04 06:00:00|13832.3|13827.3|13839.3|13834.3|13839.4|13835.9|13831.1|13827.3|265
1651644300000|2022-05-04 06:05:00|13839.4|13834.4|13833.3|13831.3|13840|13836.5|13832|13828.4|313
1651644600000|2022-05-04 06:10:00|13833.4|13831.4|13833.5|13831.5|13835.8|13832.4|13832.7|13829.3|234
1651644900000|2022-05-04 06:15:00|13833.2|13831.2|13828.1|13826.1|13835.7|13832.8|13828.1|13824.1|255
1651645200000|2022-05-04 06:20:00|13829.4|13824.4|13832.3|13830.3|13833.9|13830.4|13826.9|13822.8|292
1651645500000|2022-05-04 06:25:00|13832.4|13830.4|13838.8|13833.8|13838.8|13835|13831.2|13827.7|270
1651645800000|2022-05-04 06:30:00|13837.3|13835.3|13836|13834|13839|13835.6|13835.3|13831.8|235
1651646100000|2022-05-04 06:35:00|13835.9|13833.9|13834.3|13832.3|13838.9|13835.4|13834|13830.8|192
1651646400000|2022-05-04 06:40:00|13834.2|13832.2|13832.5|13830.5|13835.1|13833.1|13832.1|13830.1|189
1651646700000|2022-05-04 06:45:00|13832.4|13830.4|13829.7|13827.7|13834.6|13832.6|13829.7|13827.7|242
1651647000000|2022-05-04 06:50:00|13829.6|13827.6|13826.8|13824.8|13830.6|13827.7|13825.9|13822.6|170
1651647300000|2022-05-04 06:55:00|13826.9|13824.9|13824.6|13822.6|13827.6|13825|13824.3|13822.3|201
1651647600000|2022-05-04 07:00:00|13824.5|13822.5|13821.3|13819.3|13824.8|13822.8|13819.9|13816|357
1651647900000|2022-05-04 07:05:00|13821.4|13819.4|13824.1|13822.1|13824.1|13822.1|13819.7|13817.1|247
1651648200000|2022-05-04 07:10:00|13824|13822|13827.2|13822.2|13829.9|13826.2|13824|13821.2|346
1651648500000|2022-05-04 07:15:00|13827.3|13822.3|13834.7|13829.7|13836.1|13833|13825.9|13822.1|445
1651648800000|2022-05-04 07:20:00|13834.6|13829.6|13833.5|13831.5|13836.7|13833.6|13831.3|13828.8|431
1651649100000|2022-05-04 07:25:00|13833.6|13831.6|13834|13832|13836.2|13833.7|13833.2|13830.7|309
1651649400000|2022-05-04 07:30:00|13833.9|13831.9|13831.1|13826.1|13835.1|13833.1|13827.6|13824.7|278
1651649700000|2022-05-04 07:35:00|13831.2|13826.2|13829.5|13827.5|13833|13829.5|13825.8|13822.9|295
1651650000000|2022-05-04 07:40:00|13829.6|13827.6|13826.7|13824.7|13831.8|13828.2|13826.3|13823.3|249
1651650300000|2022-05-04 07:45:00|13826.6|13824.6|13828|13826|13830.2|13826.7|13825.7|13822.6|218
1651650600000|2022-05-04 07:50:00|13827.9|13825.9|13829.2|13827.2|13830.9|13827.6|13827.2|13824.3|256
1651650900000|2022-05-04 07:55:00|13829.1|13827.1|13826.7|13824.7|13830.9|13827.9|13826.4|13823.2|226
1651651200000|2022-05-04 08:00:00|13827.5|13825.5|13826.5|13824.5|13829.6|13827.6|13826.1|13824.1|274
1651651500000|2022-05-04 08:05:00|13826.4|13824.4|13824.3|13822.3|13826.8|13824.8|13824.2|13822.2|233
1651651800000|2022-05-04 08:10:00|13824.4|13822.4|13821.7|13819.7|13825.4|13822.5|13821.7|13819.7|208
1651652100000|2022-05-04 08:15:00|13821.9|13819.9|13825.3|13820.3|13826.4|13823|13821.2|13818.5|240
1651652400000|2022-05-04 08:20:00|13825.4|13820.4|13821.7|13819.7|13827.8|13824.4|13820.8|13817.2|291
1651652700000|2022-05-04 08:25:00|13821.6|13819.6|13820.4|13815.4|13821.8|13819.7|13818.8|13814.9|223
1651653000000|2022-05-04 08:30:00|13820.5|13815.5|13818.5|13816.5|13821.5|13817.9|13816.6|13813.1|283
1651653300000|2022-05-04 08:35:00|13818.6|13816.6|13817.8|13815.8|13820.2|13816.7|13816|13812.9|183
1651653600000|2022-05-04 08:40:00|13817.7|13815.7|13818.5|13816.5|13821.9|13818.6|13816.8|13813.6|245
1651653900000|2022-05-04 08:45:00|13818.6|13816.6|13813.7|13811.7|13820.7|13817|13813.6|13810.4|267
1651654200000|2022-05-04 08:50:00|13813.6|13811.6|13815.1|13813.1|13818.6|13815.3|13813.6|13810.9|373
1651654500000|2022-05-04 08:55:00|13815.2|13813.2|13818.7|13816.7|13819.8|13816.8|13814.7|13812.7|236
1651654800000|2022-05-04 09:00:00|13818.6|13816.6|13824.2|13819.2|13824.4|13820.9|13818|13814.6|296
1651655100000|2022-05-04 09:05:00|13822.9|13820.9|13827.6|13825.6|13828.8|13825.7|13822.8|13819.5|305
1651655400000|2022-05-04 09:10:00|13827.7|13825.7|13826.3|13821.3|13829.2|13827.1|13824.2|13820.7|242
1651655700000|2022-05-04 09:15:00|13826.4|13821.4|13823.7|13821.7|13826.6|13823.1|13823.3|13819.8|205
1651656000000|2022-05-04 09:20:00|13823.8|13821.8|13823.3|13821.3|13825.3|13822|13822.9|13819.6|169
1651656300000|2022-05-04 09:25:00|13823.2|13821.2|13822.5|13820.5|13825.1|13821.8|13822.5|13819.1|197
1651656600000|2022-05-04 09:30:00|13822.6|13820.6|13823.3|13821.3|13824.5|13821.6|13821.5|13817.9|212
1651656900000|2022-05-04 09:35:00|13823.4|13821.4|13825.3|13823.3|13826.5|13824.5|13823.2|13821.2|153
1651657200000|2022-05-04 09:40:00|13825.2|13823.2|13827.3|13825.3|13829.4|13825.9|13825.1|13822|245
1651657500000|2022-05-04 09:45:00|13827.2|13825.2|13830.4|13828.4|13833.7|13830.3|13827.2|13823.8|230
1651657800000|2022-05-04 09:50:00|13830.5|13828.5|13826|13824|13832.1|13828.5|13826|13823.9|239
1651658100000|2022-05-04 09:55:00|13825.9|13823.9|13829.4|13827.4|13830.1|13827.5|13825.1|13822.3|211
1651658400000|2022-05-04 10:00:00|13829.3|13827.3|13831.4|13826.4|13831.9|13828.1|13827.9|13824.7|278
1651658700000|2022-05-04 10:05:00|13829.9|13827.9|13830.5|13828.5|13834|13830.6|13829.5|13826|212
1651659000000|2022-05-04 10:10:00|13830.4|13828.4|13830.4|13828.4|13832.1|13828.7|13828.9|13825.7|208
1651659300000|2022-05-04 10:15:00|13830.3|13828.3|13828.7|13826.7|13831.5|13829.5|13828.3|13825|196
1651659600000|2022-05-04 10:20:00|13828.6|13826.6|13832.2|13827.2|13833.3|13829.8|13828.2|13824.9|249
1651659900000|2022-05-04 10:25:00|13832.1|13827.1|13831.3|13829.3|13832.9|13829.6|13829.5|13826|297
1651660200000|2022-05-04 10:30:00|13831.2|13829.2|13832.5|13830.5|13834.5|13832.5|13830.9|13827.5|176
1651660500000|2022-05-04 10:35:00|13832.6|13830.6|13830.4|13828.4|13834.1|13830.7|13830.4|13826.9|139
1651660800000|2022-05-04 10:40:00|13830.5|13828.5|13830.5|13828.5|13831.3|13829.3|13829|13827|197
1651661100000|2022-05-04 10:45:00|13830.4|13828.4|13830.3|13828.3|13830.6|13828.6|13828.7|13826.7|177
1651661400000|2022-05-04 10:50:00|13830.2|13828.2|13829.3|13827.3|13833.5|13830.1|13828.6|13825.3|225
1651661700000|2022-05-04 10:55:00|13830.8|13825.8|13826.3|13824.3|13830.9|13827.2|13826.2|13823|159
1651662000000|2022-05-04 11:00:00|13826.4|13824.4|13827.3|13825.3|13828.8|13825.6|13825.8|13822.4|259
1651662300000|2022-05-04 11:05:00|13827.2|13825.2|13829.4|13827.4|13831.1|13827.7|13826.6|13823|218
1651662600000|2022-05-04 11:10:00|13829.3|13827.3|13827.5|13825.5|13830.2|13827.5|13826.8|13823.3|203
1651662900000|2022-05-04 11:15:00|13827.4|13825.4|13824.8|13822.8|13828.9|13825.5|13824.3|13821.2|170
1651663200000|2022-05-04 11:20:00|13824.9|13822.9|13824.8|13822.8|13827|13823.6|13824.5|13821.1|120
1651663500000|2022-05-04 11:25:00|13824.7|13822.7|13824.6|13822.6|13826.9|13823.4|13824.1|13821.2|137
1651663800000|2022-05-04 11:30:00|13824.7|13822.7|13824.9|13822.9|13826.3|13823|13823.9|13820.7|161
1651664100000|2022-05-04 11:35:00|13824.8|13822.8|13824.8|13822.8|13827.5|13824|13824.4|13820.9|174
1651664400000|2022-05-04 11:40:00|13824.9|13822.9|13824.4|13822.4|13827.2|13823.7|13824.4|13821.5|136
1651664700000|2022-05-04 11:45:00|13824.5|13822.5|13826.1|13824.1|13827.1|13825.1|13824.4|13822.4|138
1651665000000|2022-05-04 11:50:00|13826|13824|13824.4|13822.4|13826.4|13824.4|13823.2|13821.2|171
1651665300000|2022-05-04 11:55:00|13824.5|13822.5|13824.5|13822.5|13826.9|13823.5|13824.1|13821|182
1651665600000|2022-05-04 12:00:00|13824.7|13822.7|13824.9|13822.9|13826.8|13823.5|13824.4|13821.7|212
1651665900000|2022-05-04 12:05:00|13825|13823|13826.9|13824.9|13829.3|13825.8|13824.9|13822.9|221
1651666200000|2022-05-04 12:10:00|13827|13825|13827.5|13822.5|13828.8|13825.3|13825.5|13821.9|231
1651666500000|2022-05-04 12:15:00|13827.4|13822.4|13824.1|13822.1|13827.5|13823.8|13823.5|13821|216
1651666800000|2022-05-04 12:20:00|13824.2|13822.2|13828|13823|13828.7|13825.1|13824.2|13820.8|329
1651667100000|2022-05-04 12:25:00|13828.1|13823.1|13824.2|13819.2|13828.3|13825.9|13824.2|13819.2|204
1651667400000|2022-05-04 12:30:00|13824.3|13819.3|13822.8|13820.8|13825|13821.7|13821.1|13817.9|225
1651667700000|2022-05-04 12:35:00|13822.7|13820.7|13818|13816|13823.8|13821.8|13817.9|13815.9|227
1651668000000|2022-05-04 12:40:00|13818.1|13816.1|13814.7|13812.7|13820.2|13817.3|13814.6|13811|283
1651668300000|2022-05-04 12:45:00|13814.8|13812.8|13819.9|13814.9|13820.6|13817.1|13813.8|13810.3|272
1651668600000|2022-05-04 12:50:00|13819.8|13814.8|13816|13814|13820.7|13817.1|13815.7|13813|293
1651668900000|2022-05-04 12:55:00|13815.9|13813.9|13817.5|13812.5|13818.1|13814.6|13815|13811.6|261
1651669200000|2022-05-04 13:00:00|13817.7|13812.7|13812.7|13810.7|13818.6|13815.6|13811.3|13808.1|256
1651669500000|2022-05-04 13:05:00|13812.8|13810.8|13814.2|13812.2|13816.3|13813.1|13812.3|13808.9|217
1651669800000|2022-05-04 13:10:00|13814.1|13812.1|13812.4|13810.4|13817.4|13814.3|13811.6|13809|275
1651670100000|2022-05-04 13:15:00|13812.5|13810.5|13814|13809|13814.8|13811.6|13811|13808.6|230
1651670400000|2022-05-04 13:20:00|13814.1|13809.1|13812.2|13810.2|13814.7|13811.2|13811|13808.2|192
1651670700000|2022-05-04 13:25:00|13812.1|13810.1|13813.7|13811.7|13815|13811.9|13812|13809.3|170
1651671000000|2022-05-04 13:30:00|13813.8|13811.8|13818.6|13816.6|13820.8|13817|13813.8|13811.8|253
1651671300000|2022-05-04 13:35:00|13818.7|13816.7|13825.1|13820.1|13825.6|13822.7|13818.6|13815.2|322
1651671600000|2022-05-04 13:40:00|13825.2|13820.2|13823.9|13818.9|13826.4|13823|13819.1|13815.6|346
1651671900000|2022-05-04 13:45:00|13824|13819|13823.8|13818.8|13825.2|13821.9|13820.4|13817|329
1651672200000|2022-05-04 13:50:00|13823.9|13818.9|13826.8|13821.8|13827.8|13824.4|13822.7|13818.8|323
1651672500000|2022-05-04 13:55:00|13827|13822|13828.2|13823.2|13829.5|13826|13824.5|13821.1|245
1651672800000|2022-05-04 14:00:00|13827.5|13822.5|13828.2|13826.2|13831.7|13827.2|13825.7|13820.6|387
1651673100000|2022-05-04 14:05:00|13828.3|13826.3|13829.4|13827.4|13833.8|13830.6|13828.3|13824.9|313
1651673400000|2022-05-04 14:10:00|13829.3|13827.3|13834.4|13832.4|13835.9|13832.8|13829.3|13826.6|289
1651673700000|2022-05-04 14:15:00|13834.6|13832.6|13832.9|13827.9|13837.7|13834.3|13829.2|13826.4|329
1651674000000|2022-05-04 14:20:00|13833.4|13828.4|13828.3|13826.3|13833.9|13830.1|13827.8|13824.8|298
1651674300000|2022-05-04 14:25:00|13828.5|13826.5|13827.8|13825.8|13831.1|13827.7|13825.5|13822.5|276
1651674600000|2022-05-04 14:30:00|13827.7|13825.7|13829.7|13827.7|13831.7|13829.1|13827.7|13825.5|286
1651674900000|2022-05-04 14:35:00|13829.6|13827.6|13824.7|13822.7|13829.6|13827.6|13824.6|13822.3|255
1651675200000|2022-05-04 14:40:00|13825.4|13823.4|13824.5|13822.5|13827|13823.5|13824.4|13821|247
1651675500000|2022-05-04 14:45:00|13824.6|13822.6|13821.4|13819.4|13827.2|13823.9|13821.4|13818.1|283
1651675800000|2022-05-04 14:50:00|13821.8|13819.8|13819.7|13817.7|13822.8|13820.1|13818.1|13814.8|277
1651676100000|2022-05-04 14:55:00|13819.6|13817.6|13816.9|13814.9|13820|13817.7|13815.4|13811.9|306
1651676400000|2022-05-04 15:00:00|13816.8|13814.8|13816|13814|13819.6|13816.1|13816|13812.6|223
1651676700000|2022-05-04 15:05:00|13815.6|13813.6|13815|13810|13815.8|13813.8|13812.8|13809.3|113
1651677000000|2022-05-04 15:10:00|13814.9|13809.9|13813.9|13811.9|13817.9|13814.3|13813.2|13809.8|194
1651677300000|2022-05-04 15:15:00|13815.6|13810.6|13813.4|13811.4|13815.9|13812.4|13811.3|13808.3|182
1651677600000|2022-05-04 15:20:00|13813.2|13811.2|13811.6|13809.6|13814.8|13811.2|13810.9|13808.9|145
1651677900000|2022-05-04 15:25:00|13811.8|13809.8|13813|13811|13815|13811.6|13811.3|13808.2|182
1651678200000|2022-05-04 15:30:00|13813.1|13811.1|13813.9|13811.9|13815.5|13813.5|13813|13809.9|142
1651678500000|2022-05-04 15:35:00|13813.8|13811.8|13817.3|13815.3|13819.6|13816.1|13813.7|13810.1|182
1651678800000|2022-05-04 15:40:00|13817.4|13815.4|13817.7|13815.7|13820.8|13817.4|13817.1|13813.6|223
1651679100000|2022-05-04 15:45:00|13819.2|13814.2|13817.3|13812.3|13820.3|13816.5|13814.8|13812.1|247
1651679400000|2022-05-04 15:50:00|13817.2|13812.2|13816.8|13811.8|13819.3|13815.4|13815.1|13811.8|206
1651679700000|2022-05-04 15:55:00|13816.9|13811.9|13818.3|13813.3|13819.6|13816|13816.2|13811.8|217
1651680000000|2022-05-04 16:00:00|13818.2|13813.2|13820|13818|13821.8|13818.1|13817.4|13813.2|197
1651680300000|2022-05-04 16:05:00|13820.1|13818.1|13816.5|13814.5|13821.7|13818.1|13816.4|13813.1|188
1651680600000|2022-05-04 16:10:00|13816.7|13814.7|13819.6|13814.6|13819.7|13816|13816.7|13813.2|166
1651680900000|2022-05-04 16:15:00|13819.5|13814.5|13818.4|13816.4|13822.6|13819.1|13817.4|13813.9|159
1651681200000|2022-05-04 16:20:00|13818.1|13816.1|13818.9|13813.9|13819.4|13816.1|13815.3|13811.7|164
1651681500000|2022-05-04 16:25:00|13819.1|13814.1|13817.6|13812.6|13819.4|13815.9|13815.8|13812.4|195
1651681800000|2022-05-04 16:30:00|13817.5|13812.5|13818.4|13813.4|13818.7|13815|13815.8|13812.2|136
1651682100000|2022-05-04 16:35:00|13818.3|13813.3|13817.7|13815.7|13819.7|13816.1|13815.8|13812|174
1651682400000|2022-05-04 16:40:00|13817.8|13815.8|13818.3|13813.3|13819.5|13815.9|13817|13812.9|151
1651682700000|2022-05-04 16:45:00|13818.2|13813.2|13818.9|13813.9|13819.6|13815.9|13816.7|13813.2|132
1651683000000|2022-05-04 16:50:00|13818.8|13813.8|13817.7|13812.7|13819.3|13815.8|13816.2|13812.6|90
1651683300000|2022-05-04 16:55:00|13817.8|13812.8|13817.3|13812.3|13817.9|13814.4|13815.7|13812|82
1651683600000|2022-05-04 17:00:00|13817.2|13812.2|13815.5|13810.5|13817.4|13813.7|13814|13810.5|133
1651683900000|2022-05-04 17:05:00|13815.4|13810.4|13816.3|13811.3|13816.6|13811.6|13815.3|13810.3|101
1651684200000|2022-05-04 17:10:00|13816.4|13811.4|13820.9|13815.9|13820.9|13817.4|13814.8|13811.4|168
1651684500000|2022-05-04 17:15:00|13820.8|13815.8|13820|13815|13821.4|13818|13818.8|13814.5|127
1651684800000|2022-05-04 17:20:00|13819.8|13814.8|13820|13815|13820.5|13816.6|13818.4|13814.6|75
1651685100000|2022-05-04 17:25:00|13819.9|13814.9|13820.7|13815.7|13822.2|13818.2|13818.6|13814.6|145
1651685400000|2022-05-04 17:30:00|13820.8|13815.8|13820.8|13815.8|13821.3|13817.4|13818.5|13814.8|132
1651685700000|2022-05-04 17:35:00|13820.9|13815.9|13820.3|13818.3|13822.1|13818.6|13820|13815.4|107
1651686000000|2022-05-04 17:40:00|13820.2|13818.2|13819.5|13817.5|13822|13818.3|13819.3|13815.6|127
1651686300000|2022-05-04 17:45:00|13820.9|13815.9|13823.7|13818.7|13824.6|13820.3|13819.5|13815.9|226
1651686600000|2022-05-04 17:50:00|13823.8|13818.8|13820.6|13815.6|13826.4|13823|13820.5|13815.5|193
1651686900000|2022-05-04 17:55:00|13820.5|13815.5|13830.8|13814.8|13830.8|13820.1|13819.3|13814.3|279
1651687200000|2022-05-04 18:00:00|13831.5|13815.5|13803|13798|13835.3|13819.3|13798|13787.8|587
1651687500000|2022-05-04 18:05:00|13803.8|13798.8|13805.5|13800.5|13808.5|13803.5|13800.4|13795.4|354
1651687800000|2022-05-04 18:10:00|13805.8|13800.8|13811.3|13806.3|13817.7|13812.7|13805.8|13800.8|463
1651688100000|2022-05-04 18:15:00|13811.2|13806.2|13814|13809|13816.8|13811.8|13808.7|13803.7|362
1651688400000|2022-05-04 18:20:00|13814.1|13809.1|13811.8|13806.8|13817|13812|13810.4|13805.4|320
1651688700000|2022-05-04 18:25:00|13811.7|13806.7|13810|13805|13814.5|13809.5|13806.3|13801.3|337
1651689000000|2022-05-04 18:30:00|13809.3|13804.3|13841.3|13836.3|13841.4|13837|13807.7|13802.7|686
1651689300000|2022-05-04 18:35:00|13841.2|13836.2|13808.8|13803.8|13849.5|13844.5|13807.6|13802.2|829
1651689600000|2022-05-04 18:40:00|13808.9|13803.9|13774.3|13769.3|13816.5|13811.5|13774|13769|767
1651689900000|2022-05-04 18:45:00|13774.7|13769.7|13752.1|13744.9|13776.2|13769.9|13734|13725|855
1651690200000|2022-05-04 18:50:00|13752|13745.2|13743.4|13738.4|13753.8|13748.8|13742.2|13737.2|690
1651690500000|2022-05-04 18:55:00|13743.2|13738.2|13750.5|13745.5|13752.1|13747.1|13738.2|13733.2|534
1651690800000|2022-05-04 19:00:00|13750.7|13745.7|13762.6|13757.6|13775.6|13770.3|13748.5|13743.5|631
1651691100000|2022-05-04 19:05:00|13762.7|13757.7|13756.7|13751.7|13764.5|13759.5|13747.7|13742.7|591
1651691400000|2022-05-04 19:10:00|13757.1|13752.1|13764|13759|13767.3|13762.3|13753.5|13748.5|565
1651691700000|2022-05-04 19:15:00|13764.3|13759.3|13769.1|13764.1|13770.4|13765.4|13757.6|13752.6|511
1651692000000|2022-05-04 19:20:00|13769|13764|13761.6|13756.6|13769.1|13764.1|13758.6|13753.6|455
1651692300000|2022-05-04 19:25:00|13761.7|13756.7|13758|13753|13767.4|13762.4|13757.8|13752.8|345
1651692600000|2022-05-04 19:30:00|13758.1|13753.1|13751.8|13746.8|13758.1|13753.1|13751.6|13746.6|303
1651692900000|2022-05-04 19:35:00|13751.7|13746.7|13756.8|13751.8|13757.4|13752.4|13749.5|13744.5|260
1651693200000|2022-05-04 19:40:00|13757.1|13752.1|13757.6|13752.6|13761|13756|13755.7|13750.7|372
1651693500000|2022-05-04 19:45:00|13757.5|13752.5|13750.4|13745.4|13759.6|13754.6|13748.1|13743.1|425
1651693800000|2022-05-04 19:50:00|13750.3|13745.3|13750.5|13745.5|13752.7|13747.7|13745.6|13740.6|376
1651694100000|2022-05-04 19:55:00|13750.6|13745.6|13751.3|13746.3|13755|13750|13748.7|13743.7|415
1651694400000|2022-05-04 20:00:00|13750.9|13745.9|13750.3|13745.3|13750.9|13745.9|13746.3|13741.3|266
1651694700000|2022-05-04 20:05:00|13750.4|13745.4|13747.8|13742.8|13750.6|13745.6|13746.3|13741.3|183
1651695000000|2022-05-04 20:10:00|13747.9|13742.9|13747.6|13742.6|13748.4|13743.4|13747.2|13742.2|190
1651695300000|2022-05-04 20:15:00|13747.7|13742.7|13747.7|13742.7|13748.1|13744.3|13746.2|13742.2|145
1651695600000|2022-05-04 20:20:00|13747.8|13742.8|13747.8|13742.8|13748|13744.1|13745.9|13742|130
1651695900000|2022-05-04 20:25:00|13747.7|13742.7|13747.6|13742.6|13748|13744.3|13745.9|13742.4|109
1651696200000|2022-05-04 20:30:00|13747.4|13742.4|13742.8|13737.8|13747.6|13742.6|13742.1|13737.1|206
1651696500000|2022-05-04 20:35:00|13742.7|13737.7|13742|13737|13744.1|13739.1|13741.8|13736.8|104
1651696800000|2022-05-04 20:40:00|13741.8|13736.8|13739.4|13734.4|13743|13738|13738.9|13733.9|168
1651697100000|2022-05-04 20:45:00|13739.5|13734.5|13741.4|13736.4|13742.5|13736.5|13738.8|13733.8|232
1651697400000|2022-05-04 20:50:00|13741.5|13736.5|13740.2|13735.2|13744.1|13737.3|13739.6|13733.7|186
1651697700000|2022-05-04 20:55:00|13740.1|13735.1|13746.2|13736|13746.5|13736.4|13739.5|13733.3|219
1651698000000|2022-05-04 21:00:00|13745.4|13735|13748.1|13735.4|13749.6|13735.7|13745.2|13733.5|56
1651698300000|2022-05-04 21:05:00|13749.1|13734.6|13747.3|13735.7|13749.1|13735.9|13747.2|13734.6|84
1651698600000|2022-05-04 21:10:00|13750.6|13734.6|13751|13735.1|13751.8|13738.3|13746.1|13731.7|211
1651698900000|2022-05-04 21:15:00|13750.9|13734.9|13749.4|13733.4|13751.5|13736.7|13747|13732.6|221
1651699200000|2022-05-04 21:20:00|13747.8|13733.8|13747.6|13736.1|13750.1|13736.1|13746.6|13732.7|160
1651699500000|2022-05-04 21:25:00|13748|13734.8|13748.2|13735.2|13750.5|13736.1|13745.9|13733|107
1651699800000|2022-05-04 21:30:00|13748.3|13733.3|13746.9|13736|13750.3|13736.2|13746.4|13732|139
1651700100000|2022-05-04 21:35:00|13749.1|13734|13747.6|13735.9|13750.2|13737.6|13746.3|13732.5|144
1651700400000|2022-05-04 21:40:00|13751.3|13736.7|13746.9|13736.8|13752.8|13737.5|13745.9|13733.4|153
1651700700000|2022-05-04 21:45:00|13747.2|13733.8|13752.1|13736.1|13753.3|13737.9|13747.2|13732.8|148
1651701000000|2022-05-04 21:50:00|13750.6|13734.6|13748.7|13737.7|13751.9|13738.5|13748.3|13733.5|85
1651701300000|2022-05-04 21:55:00|13748.8|13737.9|13749.9|13734.5|13750.9|13738.5|13747.6|13733.5|112
1651701600000|2022-05-04 22:00:00|13748.4|13732.9|13750.1|13735.4|13751.8|13735.8|13748.2|13732.6|237
1651701900000|2022-05-04 22:05:00|13750.2|13735.1|13750.2|13734.2|13751.3|13735.8|13748.1|13732.9|198
1651702200000|2022-05-04 22:10:00|13748.6|13732.6|13749.6|13733.7|13750.8|13737.7|13748.5|13732.6|228
1651702500000|2022-05-04 22:15:00|13749.5|13733.8|13749.8|13738|13753.7|13738.6|13748.4|13733|223
1651702800000|2022-05-04 22:20:00|13749.9|13734.8|13749.4|13736.9|13753.8|13739|13748|13734.7|179
1651703100000|2022-05-04 22:25:00|13750.2|13735.9|13749.4|13737.6|13752|13739.9|13748|13733.1|290
1651703400000|2022-05-04 22:30:00|13749.5|13737.9|13748.6|13736.5|13751.2|13739.4|13748.5|13735.8|187
1651703700000|2022-05-04 22:35:00|13748.7|13736.6|13745.7|13734.7|13749.3|13738.5|13744.5|13733.6|229
1651704000000|2022-05-04 22:40:00|13745.8|13734.5|13742.3|13737.3|13747.3|13738|13742.3|13733.7|241
1651704300000|2022-05-04 22:45:00|13742.2|13737.2|13746|13737|13746.6|13740.2|13741.5|13734.7|264
1651704600000|2022-05-04 22:50:00|13745.5|13738.5|13751.7|13746.7|13754.6|13747.4|13744.3|13737.9|295
1651704900000|2022-05-04 22:55:00|13751.3|13746.3|13758.3|13750.8|13758.3|13752.3|13751.3|13743.9|212
1651705200000|2022-05-04 23:00:00|13757.6|13751.5|13752.6|13747.6|13757.6|13751.5|13747|13742|263
1651705500000|2022-05-04 23:05:00|13752.8|13747.8|13752|13747|13756.2|13751.2|13751.9|13746.9|165
1651705800000|2022-05-04 23:10:00|13752.1|13747.1|13752.5|13747.5|13752.5|13747.5|13750.3|13745.3|162
1651706100000|2022-05-04 23:15:00|13752.4|13747.4|13752.8|13747.8|13754.4|13749.4|13752.2|13747.2|139
1651706400000|2022-05-04 23:20:00|13752.7|13747.7|13752|13747|13753.5|13748.8|13750.6|13747|105
1651706700000|2022-05-04 23:25:00|13750.5|13748.5|13754.2|13749.2|13755.6|13750.6|13750.2|13746.2|224
1651707000000|2022-05-04 23:30:00|13754.1|13749.1|13756.3|13751.3|13758|13753|13753.5|13748.8|219
1651707300000|2022-05-04 23:35:00|13756.4|13751.4|13752.7|13747.7|13756.4|13751.6|13752.7|13747.7|193
1651707600000|2022-05-04 23:40:00|13752.6|13747.6|13751.2|13746.2|13754.1|13749.1|13749.2|13745.8|195
1651707900000|2022-05-04 23:45:00|13751.1|13746.1|13749.4|13744.4|13751.3|13747.7|13747.6|13743.6|151
1651708200000|2022-05-04 23:50:00|13749.3|13744.3|13743.1|13738.1|13749.7|13744.7|13741.6|13736.6|221
1651708500000|2022-05-04 23:55:00|13743.2|13738.2|13745.7|13740.7|13747.6|13742.6|13742.8|13737.8|204
1651708800000|2022-05-05 00:00:00|13745.6|13740.6|13740.7|13735.7|13745.7|13740.7|13738.9|13734.7|269
1651709100000|2022-05-05 00:05:00|13740.6|13735.6|13743.4|13741.4|13746.9|13743.5|13738.9|13735.1|366
1651709400000|2022-05-05 00:10:00|13743.3|13741.3|13744.6|13742.6|13746.7|13743.2|13741.8|13738.1|299
1651709700000|2022-05-05 00:15:00|13744.7|13742.7|13740.8|13735.8|13746.5|13742.9|13739.8|13735.7|373
1651710000000|2022-05-05 00:20:00|13741|13736|13740.9|13735.9|13741.4|13737.2|13736.8|13734|275
1651710300000|2022-05-05 00:25:00|13740.8|13735.8|13745.5|13740.5|13745.6|13742.2|13737.4|13733.8|259
1651710600000|2022-05-05 00:30:00|13745.6|13740.6|13742|13737|13745.6|13741.4|13741.9|13737|241
1651710900000|2022-05-05 00:35:00|13742.1|13737.1|13750.9|13745.9|13751.9|13748.2|13739.6|13734.6|336
1651711200000|2022-05-05 00:40:00|13751|13746|13749.5|13744.5|13751|13746|13743.9|13739.9|333
1651711500000|2022-05-05 00:45:00|13749.4|13744.4|13747.7|13742.7|13750.4|13745.6|13744.5|13740.2|339
1651711800000|2022-05-05 00:50:00|13747.8|13742.8|13746.8|13741.8|13748.4|13744.6|13743.7|13740.1|189
1651712100000|2022-05-05 00:55:00|13746.9|13741.9|13743.7|13738.7|13747.1|13742.6|13741.6|13737.7|182
1651712400000|2022-05-05 01:00:00|13743.8|13738.8|13744.4|13739.4|13746|13742.5|13742.1|13737.7|306
1651712700000|2022-05-05 01:05:00|13744.5|13739.5|13743.3|13738.3|13745.2|13741.8|13739.7|13736.3|287
1651713000000|2022-05-05 01:10:00|13743.2|13738.2|13747.1|13742.1|13747.5|13743.1|13739.7|13736.2|327
1651713300000|2022-05-05 01:15:00|13747.2|13742.2|13743.8|13738.8|13748.7|13743.7|13740.2|13736.7|386
1651713600000|2022-05-05 01:20:00|13743.7|13738.7|13739.2|13734.2|13743.8|13740.3|13736.2|13732.6|410
1651713900000|2022-05-05 01:25:00|13739.4|13734.4|13738.5|13733.5|13740.9|13736.4|13736.1|13732.8|295
1651714200000|2022-05-05 01:30:00|13738.4|13733.4|13737.3|13735.3|13739.8|13736.3|13733.5|13730.5|319
1651714500000|2022-05-05 01:35:00|13737.4|13735.4|13740.7|13738.7|13742.5|13739.1|13735.2|13731.7|349
1651714800000|2022-05-05 01:40:00|13740.8|13738.8|13743|13738|13743.4|13740.3|13739.6|13736.1|245
1651715100000|2022-05-05 01:45:00|13742.9|13737.9|13744.9|13742.9|13745.6|13743.6|13741.4|13737.9|197
1651715400000|2022-05-05 01:50:00|13744.8|13742.8|13747.2|13745.2|13750.3|13747|13743.5|13740.1|249
1651715700000|2022-05-05 01:55:00|13747.1|13745.1|13743.7|13741.7|13747.1|13745.1|13741.9|13738.4|304
1651716000000|2022-05-05 02:00:00|13743.6|13741.6|13740.5|13738.5|13746.3|13743|13739.7|13736.3|374
1651716300000|2022-05-05 02:05:00|13740.4|13738.4|13745.1|13743.1|13747.7|13744.3|13740.1|13737.5|283
1651716600000|2022-05-05 02:10:00|13745|13743|13745.5|13743.5|13749.1|13745.7|13744.4|13741|234
1651716900000|2022-05-05 02:15:00|13745.4|13743.4|13743.2|13741.2|13747.3|13744.6|13743.1|13740.1|217
1651717200000|2022-05-05 02:20:00|13743.4|13741.4|13746.7|13744.7|13749.1|13745.7|13742|13739|286
1651717500000|2022-05-05 02:25:00|13746.8|13744.8|13744.6|13739.6|13748|13744.8|13742.2|13738.9|271
1651717800000|2022-05-05 02:30:00|13744.5|13739.5|13742.6|13740.6|13746.1|13742.4|13741.5|13738|178
1651718100000|2022-05-05 02:35:00|13742.7|13740.7|13741.6|13739.6|13743.3|13741.1|13740.7|13738.2|183
1651718400000|2022-05-05 02:40:00|13741.4|13739.4|13740|13738|13743.3|13739.8|13738.5|13736.1|224
1651718700000|2022-05-05 02:45:00|13740.1|13738.1|13740.7|13738.7|13740.9|13738.9|13739.7|13737.7|133
1651719000000|2022-05-05 02:50:00|13740.6|13738.6|13740.5|13738.5|13741|13739|13740.1|13738.1|123
1651719300000|2022-05-05 02:55:00|13740.4|13738.4|13743.4|13741.4|13745|13743|13739.9|13737.9|174
1651719600000|2022-05-05 03:00:00|13743.6|13741.6|13743.3|13741.3|13744.9|13742.1|13743.1|13739.8|144
1651719900000|2022-05-05 03:05:00|13743.2|13741.2|13741.7|13739.7|13744.8|13741.8|13741.6|13739.6|177
1651720200000|2022-05-05 03:10:00|13741.6|13739.6|13740.6|13738.6|13743.8|13740.3|13740.6|13738.4|178
1651720500000|2022-05-05 03:15:00|13740.4|13738.4|13739.7|13737.7|13741.9|13738.4|13738.7|13736.2|180
1651720800000|2022-05-05 03:20:00|13739.8|13737.8|13740.2|13738.2|13741.5|13738.7|13739.5|13736.5|188
1651721100000|2022-05-05 03:25:00|13740.1|13738.1|13739.3|13737.3|13741.6|13738.7|13738.6|13735.1|221
1651721400000|2022-05-05 03:30:00|13739.2|13737.2|13736.2|13734.2|13740.5|13737.3|13735.6|13732.1|219
1651721700000|2022-05-05 03:35:00|13736.1|13734.1|13734.8|13732.8|13737.7|13734.6|13734.4|13731.4|180
1651722000000|2022-05-05 03:40:00|13734.9|13732.9|13736.1|13734.1|13736.7|13734.7|13734.9|13732.9|177
1651722300000|2022-05-05 03:45:00|13736.3|13734.3|13737|13735|13737.4|13735.4|13736.2|13734.2|121
1651722600000|2022-05-05 03:50:00|13737.1|13735.1|13737.1|13735.1|13738.1|13736.1|13737|13735|180
1651722900000|2022-05-05 03:55:00|13737.2|13735.2|13735.3|13733.3|13738.9|13735.5|13734.7|13732.7|200
1651723200000|2022-05-05 04:00:00|13735.1|13733.1|13737.3|13735.3|13738.6|13735.3|13735.1|13732.8|154
1651723500000|2022-05-05 04:05:00|13737|13735|13737.2|13735.2|13738.5|13735.2|13735.6|13732|175
1651723800000|2022-05-05 04:10:00|13737.1|13735.1|13738.1|13736.1|13739.3|13736.6|13736.2|13733.8|149
1651724100000|2022-05-05 04:15:00|13738.2|13736.2|13738.9|13736.9|13740.6|13737.2|13736.9|13733.7|178
1651724400000|2022-05-05 04:20:00|13739|13737|13739.8|13737.8|13741.2|13738|13738.2|13734.8|176
1651724700000|2022-05-05 04:25:00|13739.7|13737.7|13742.7|13740.7|13744|13740.9|13739.7|13736.1|180
1651725000000|2022-05-05 04:30:00|13742.8|13740.8|13744.1|13742.1|13745.5|13742.7|13741.9|13738.6|154
1651725300000|2022-05-05 04:35:00|13744|13742|13743.6|13741.6|13746.1|13743.4|13743.3|13740.2|189
1651725600000|2022-05-05 04:40:00|13743.7|13741.7|13747.3|13745.3|13748.8|13745.9|13743.6|13740.4|185
1651725900000|2022-05-05 04:45:00|13747.4|13745.4|13746.6|13744.6|13749.9|13746.2|13745.4|13742.2|215
1651726200000|2022-05-05 04:50:00|13748.1|13743.1|13747.6|13745.6|13750|13746.6|13745.9|13742.6|225
1651726500000|2022-05-05 04:55:00|13747.5|13745.5|13748.7|13743.7|13749.1|13745.6|13746.2|13742.6|177
1651726800000|2022-05-05 05:00:00|13748.5|13743.5|13745.7|13743.7|13749.1|13745.4|13744|13740.8|265
1651727100000|2022-05-05 05:05:00|13745.6|13743.6|13748.8|13746.8|13750.5|13747.9|13745.2|13743.2|233
1651727400000|2022-05-05 05:10:00|13748.7|13746.7|13745.2|13743.2|13748.8|13746.8|13744.6|13741.6|223
1651727700000|2022-05-05 05:15:00|13745.1|13743.1|13744.5|13742.5|13746.6|13743.9|13743.5|13740.5|175
1651728000000|2022-05-05 05:20:00|13744.6|13742.6|13742.3|13740.3|13747.9|13744.5|13742.3|13739.5|221
1651728300000|2022-05-05 05:25:00|13742.4|13740.4|13745.5|13743.5|13747|13743.6|13742.4|13739.7|149
1651728600000|2022-05-05 05:30:00|13745.6|13743.6|13745.8|13743.8|13747.1|13743.9|13743.4|13740.3|159
1651728900000|2022-05-05 05:35:00|13745.9|13743.9|13747.6|13745.6|13748.8|13745.6|13744.7|13742.6|144
1651729200000|2022-05-05 05:40:00|13749.2|13744.2|13747|13745|13750.2|13746.8|13745.7|13742.4|199
1651729500000|2022-05-05 05:45:00|13746.8|13744.8|13747.8|13745.8|13751.2|13748|13745.4|13743.1|274
1651729800000|2022-05-05 05:50:00|13747.7|13745.7|13747.7|13745.7|13752|13749.3|13746.2|13743.4|247
1651730100000|2022-05-05 05:55:00|13749.3|13744.3|13747.1|13745.1|13749.9|13746.5|13746.5|13743|186
1651730400000|2022-05-05 06:00:00|13747|13745|13749.4|13747.4|13751.7|13748.9|13746.9|13744.9|239
1651730700000|2022-05-05 06:05:00|13749.5|13747.5|13754.5|13752.5|13755.7|13752.5|13749.4|13746|290
1651731000000|2022-05-05 06:10:00|13755.9|13750.9|13751|13749|13755.9|13752.4|13749.8|13746.4|286
1651731300000|2022-05-05 06:15:00|13751.2|13749.2|13747.3|13745.3|13751.8|13749.2|13746.4|13743.4|281
1651731600000|2022-05-05 06:20:00|13747.2|13745.2|13748.3|13746.3|13752|13748.4|13746.4|13743.1|282
1651731900000|2022-05-05 06:25:00|13748.2|13746.2|13756.7|13751.7|13756.8|13753.4|13747.9|13744.4|324
1651732200000|2022-05-05 06:30:00|13756.6|13751.6|13765.2|13760.2|13766.8|13762.9|13755.4|13751.5|432
1651732500000|2022-05-05 06:35:00|13765.1|13760.1|13765.6|13760.6|13767.5|13764.1|13762.9|13758.9|395
1651732800000|2022-05-05 06:40:00|13765.7|13760.7|13761.7|13759.7|13767|13763.6|13760.6|13757.1|292
1651733100000|2022-05-05 06:45:00|13761.6|13759.6|13765.5|13763.5|13767.4|13763.6|13759.9|13756.6|304
1651733400000|2022-05-05 06:50:00|13765.4|13763.4|13768.3|13766.3|13770.2|13766.6|13765.3|13762.4|256
1651733700000|2022-05-05 06:55:00|13768.2|13766.2|13771.7|13769.7|13773.1|13769.7|13766.1|13762.5|329
1651734000000|2022-05-05 07:00:00|13771.5|13769.5|13772.4|13767.4|13775.3|13771.8|13770.2|13765.2|387
1651734300000|2022-05-05 07:05:00|13772.5|13767.5|13774.8|13769.8|13778.1|13774.7|13770.3|13766.9|458
1651734600000|2022-05-05 07:10:00|13775.1|13770.1|13773.1|13771.1|13775.5|13772.2|13771.6|13768.4|390
1651734900000|2022-05-05 07:15:00|13773|13771|13773.7|13771.7|13777.1|13774.2|13772.1|13768.6|288
1651735200000|2022-05-05 07:20:00|13773.8|13771.8|13777.7|13775.7|13778.8|13776.1|13772.1|13768.5|369
1651735500000|2022-05-05 07:25:00|13777.9|13775.9|13784.7|13779.7|13785.3|13781.6|13777.7|13775.7|437
1651735800000|2022-05-05 07:30:00|13784.6|13779.6|13779.5|13777.5|13784.8|13781.5|13778.1|13775.2|353
1651736100000|2022-05-05 07:35:00|13779.4|13777.4|13783.9|13781.9|13784|13782|13777.4|13773.9|385
1651736400000|2022-05-05 07:40:00|13783.8|13781.8|13781.6|13779.6|13784.5|13782|13779.9|13776.4|349
1651736700000|2022-05-05 07:45:00|13781.7|13779.7|13780.1|13778.1|13785.1|13781.8|13779.7|13776.9|301
1651737000000|2022-05-05 07:50:00|13780.2|13778.2|13779.7|13777.7|13783.2|13779.9|13778.8|13775.4|333
1651737300000|2022-05-05 07:55:00|13779.9|13777.9|13777.3|13775.3|13780.8|13778.1|13775.3|13772|369
1651737600000|2022-05-05 08:00:00|13777.4|13775.4|13780.9|13778.9|13783.6|13780.2|13777.2|13774.3|304
1651737900000|2022-05-05 08:05:00|13781|13779|13785.6|13783.6|13786.7|13783.6|13780.5|13777.1|303
1651738200000|2022-05-05 08:10:00|13785.5|13783.5|13787.4|13782.4|13789.7|13786.3|13782.6|13779.4|331
1651738500000|2022-05-05 08:15:00|13787.1|13782.1|13789|13787|13790.8|13787.1|13780.4|13778.4|378
1651738800000|2022-05-05 08:20:00|13788.9|13786.9|13787|13785|13790.4|13787|13785.9|13783|296
1651739100000|2022-05-05 08:25:00|13786.9|13784.9|13783.7|13781.7|13787.3|13785.3|13783.6|13780.1|269
1651739400000|2022-05-05 08:30:00|13783.9|13781.9|13787|13785|13787.6|13785.3|13782.7|13779.3|283
1651739700000|2022-05-05 08:35:00|13787.1|13785.1|13783.4|13781.4|13787.4|13785.2|13781.3|13777.9|289
1651740000000|2022-05-05 08:40:00|13783.3|13781.3|13784.8|13782.8|13787.6|13785.6|13782.8|13779.8|268
1651740300000|2022-05-05 08:45:00|13784.9|13782.9|13779.5|13777.5|13786.6|13783.5|13778.2|13774.8|347
1651740600000|2022-05-05 08:50:00|13779.6|13777.6|13781.8|13779.8|13783|13780.4|13779.5|13776.5|308
1651740900000|2022-05-05 08:55:00|13781.2|13779.2|13779.8|13777.8|13781.8|13779.8|13779.5|13777.5|251
1651741200000|2022-05-05 09:00:00|13779.9|13777.9|13779.3|13777.3|13781.7|13779.2|13778.6|13775.1|262
1651741500000|2022-05-05 09:05:00|13779.4|13777.4|13779.9|13777.9|13781|13779|13779|13777|254
1651741800000|2022-05-05 09:10:00|13780.2|13778.2|13780.6|13778.6|13783.5|13780.8|13779.9|13777|269
1651742100000|2022-05-05 09:15:00|13780.5|13778.5|13778.2|13776.2|13782.7|13779.6|13777.8|13774.4|297
1651742400000|2022-05-05 09:20:00|13778.1|13776.1|13777|13775|13778.1|13776.1|13773|13770.9|318
1651742700000|2022-05-05 09:25:00|13776.9|13774.9|13778.9|13776.9|13781|13777.6|13775.9|13773.9|204
1651743000000|2022-05-05 09:30:00|13779|13777|13777.5|13775.5|13781.6|13778.3|13776.8|13773.9|306
1651743300000|2022-05-05 09:35:00|13777.6|13775.6|13781.4|13779.4|13783.2|13779.6|13777.5|13774.4|271
1651743600000|2022-05-05 09:40:00|13781.3|13779.3|13778.9|13776.9|13782.2|13779.4|13778.6|13775.3|209
1651743900000|2022-05-05 09:45:00|13779|13777|13783.3|13781.3|13785.2|13781.8|13776.6|13774.6|323
1651744200000|2022-05-05 09:50:00|13783.2|13781.2|13779.8|13777.8|13783.3|13781.2|13779.3|13776.1|273
1651744500000|2022-05-05 09:55:00|13779.7|13777.7|13779|13774|13781.3|13778.7|13777.5|13773.9|201
1651744800000|2022-05-05 10:00:00|13779.1|13774.1|13770.5|13768.5|13779.1|13775.9|13769.4|13766|375
1651745100000|2022-05-05 10:05:00|13770.6|13768.6|13766.2|13764.2|13772.6|13769.2|13765.6|13761.8|340
1651745400000|2022-05-05 10:10:00|13766.1|13764.1|13765.9|13760.9|13768|13764.5|13763.9|13760.3|218
1651745700000|2022-05-05 10:15:00|13764.7|13762.7|13766.7|13764.7|13768.6|13765.1|13763.6|13760.1|243
1651746000000|2022-05-05 10:20:00|13766.6|13764.6|13769.1|13764.1|13769.7|13766.1|13766.5|13763|200
1651746300000|2022-05-05 10:25:00|13769.2|13764.2|13763.9|13761.9|13769.2|13764.7|13763.4|13760.2|252
1651746600000|2022-05-05 10:30:00|13763.8|13761.8|13766.7|13761.7|13766.8|13763.5|13763.8|13761.1|126
1651746900000|2022-05-05 10:35:00|13766.6|13761.6|13765.1|13763.1|13767.3|13763.7|13763.9|13761.2|177
1651747200000|2022-05-05 10:40:00|13765|13763|13767.3|13762.3|13767.7|13764.4|13764.1|13762|202
1651747500000|2022-05-05 10:45:00|13767.4|13762.4|13766.4|13764.4|13767.5|13764.5|13764|13760.7|228
1651747800000|2022-05-05 10:50:00|13766.3|13764.3|13767.2|13765.2|13768.5|13765.3|13765.3|13763.2|215
1651748100000|2022-05-05 10:55:00|13767.1|13765.1|13767.1|13765.1|13769.4|13765.8|13766.4|13763.1|293
1651748400000|2022-05-05 11:00:00|13768.7|13763.7|13771|13766|13773.3|13769.6|13765.1|13761.2|492
1651748700000|2022-05-05 11:05:00|13770.9|13765.9|13767.3|13765.3|13771.3|13767.6|13764.5|13760.9|504
1651749000000|2022-05-05 11:10:00|13767.4|13765.4|13767.8|13765.8|13771|13767.5|13764.5|13761.1|486
1651749300000|2022-05-05 11:15:00|13767.6|13765.6|13766.9|13764.9|13769.4|13766.1|13765.6|13762.3|371
1651749600000|2022-05-05 11:20:00|13766.8|13764.8|13768.8|13766.8|13770.7|13767.4|13765|13763|402
1651749900000|2022-05-05 11:25:00|13768.7|13766.7|13773.3|13771.3|13776.1|13772.8|13768.6|13765|399
1651750200000|2022-05-05 11:30:00|13773.4|13771.4|13777.7|13772.7|13780.8|13776.7|13773.2|13769.5|413
1651750500000|2022-05-05 11:35:00|13777.8|13772.8|13774.8|13772.8|13778.1|13775.1|13772|13768.3|386
1651750800000|2022-05-05 11:40:00|13774.9|13772.9|13780.7|13775.7|13781.2|13777.4|13774.7|13772.7|406
1651751100000|2022-05-05 11:45:00|13780.9|13775.9|13782.4|13777.4|13782.4|13777.4|13777.8|13773.5|349
1651751400000|2022-05-05 11:50:00|13782.2|13777.2|13791.2|13786.2|13791.2|13787.3|13780.2|13775.9|433
1651751700000|2022-05-05 11:55:00|13791.3|13786.3|13789.1|13787.1|13791.3|13787.7|13788.5|13783.5|238
1651752000000|2022-05-05 12:00:00|13789.2|13787.2|13784.9|13782.9|13792.9|13789.4|13784.4|13781.5|366
1651752300000|2022-05-05 12:05:00|13785|13783|13779.7|13777.7|13787.2|13783.4|13779.1|13777.1|305
1651752600000|2022-05-05 12:10:00|13779.6|13777.6|13780.5|13775.5|13780.8|13778.8|13776.4|13773.1|334
1651752900000|2022-05-05 12:15:00|13780.7|13775.7|13780|13775|13784.4|13780.8|13778.3|13775|315
1651753200000|2022-05-05 12:20:00|13779.9|13774.9|13783|13781|13785.1|13782|13774.9|13772.1|409
1651753500000|2022-05-05 12:25:00|13783.3|13781.3|13781.5|13776.5|13785.2|13783|13778.6|13775.3|332
1651753800000|2022-05-05 12:30:00|13781.6|13776.6|13783.4|13781.4|13785.1|13781.6|13776.6|13772.4|352
1651754100000|2022-05-05 12:35:00|13783.3|13781.3|13781.7|13779.7|13785.6|13782.9|13779.4|13775.9|417
1651754400000|2022-05-05 12:40:00|13782.1|13780.1|13785.7|13780.7|13786|13783|13781.2|13777.8|394
1651754700000|2022-05-05 12:45:00|13784.4|13782.4|13782|13777|13788|13784.7|13779.8|13776.6|449
1651755000000|2022-05-05 12:50:00|13780.6|13778.6|13786.8|13781.8|13787|13783|13778.8|13775.7|366
1651755300000|2022-05-05 12:55:00|13787.4|13782.4|13789.4|13784.4|13790.2|13786.6|13786.1|13782.3|449
1651755600000|2022-05-05 13:00:00|13789.3|13784.3|13792.4|13790.4|13794.5|13790.9|13787.9|13784.3|434
1651755900000|2022-05-05 13:05:00|13792.3|13790.3|13790.5|13788.5|13794|13790.6|13788.4|13784.9|408
1651756200000|2022-05-05 13:10:00|13790.3|13788.3|13790.2|13788.2|13791.8|13788.8|13788.8|13785.9|234
1651756500000|2022-05-05 13:15:00|13790.1|13788.1|13789|13787|13791|13788.5|13786|13784|370
1651756800000|2022-05-05 13:20:00|13788.9|13786.9|13787.3|13785.3|13790.3|13788.3|13787.1|13785.1|280
1651757100000|2022-05-05 13:25:00|13787.2|13785.2|13789.4|13787.4|13789.8|13787.8|13786.3|13784.3|314
1651757400000|2022-05-05 13:30:00|13789.5|13787.5|13796.3|13794.3|13798.3|13796.1|13789|13787|483
1651757700000|2022-05-05 13:35:00|13796.4|13794.4|13797.5|13795.5|13801.5|13798.1|13795.3|13792|477
1651758000000|2022-05-05 13:40:00|13797.6|13795.6|13801.6|13796.6|13802.1|13798.5|13794.5|13790.9|375
1651758300000|2022-05-05 13:45:00|13800.3|13798.3|13810.4|13805.4|13811.2|13806.2|13799.9|13796.4|425
1651758600000|2022-05-05 13:50:00|13810.3|13805.3|13812.9|13810.9|13815.4|13812.1|13808.5|13804.9|471
1651758900000|2022-05-05 13:55:00|13813|13811|13818.6|13813.6|13820.5|13816.4|13810|13806.4|467
1651759200000|2022-05-05 14:00:00|13817.4|13815.4|13824.6|13822.6|13825.6|13822.6|13817.3|13813.9|462
1651759500000|2022-05-05 14:05:00|13825.7|13823.7|13837.7|13832.7|13838.1|13834.7|13825.6|13823|472
1651759800000|2022-05-05 14:10:00|13837.6|13832.6|13834.9|13829.9|13841.1|13837.7|13833.2|13828.7|416
1651760100000|2022-05-05 14:15:00|13833.6|13831.6|13830.7|13828.7|13837.2|13835|13830.7|13826.4|513
1651760400000|2022-05-05 14:20:00|13832.5|13827.5|13831.4|13829.4|13835.7|13833.1|13829.8|13826.1|395
1651760700000|2022-05-05 14:25:00|13831.5|13829.5|13832|13830|13835.5|13833.5|13828.8|13826.4|414
1651761000000|2022-05-05 14:30:00|13832.1|13830.1|13836.4|13834.4|13836.7|13834.7|13827.4|13825.4|382
1651761300000|2022-05-05 14:35:00|13836.1|13834.1|13838.5|13836.5|13840.1|13836.7|13835.1|13832.5|399
1651761600000|2022-05-05 14:40:00|13838.6|13836.6|13838.2|13836.2|13841.5|13838|13836.2|13832.4|398
1651761900000|2022-05-05 14:45:00|13838.3|13836.3|13853.3|13848.3|13853.5|13849.8|13838.2|13834.6|427
1651762200000|2022-05-05 14:50:00|13851.7|13849.7|13846.8|13844.8|13853.3|13849.7|13846.4|13842.6|363
1651762500000|2022-05-05 14:55:00|13848.2|13843.2|13844.5|13842.5|13849.3|13845.6|13844.3|13840|297
1651762800000|2022-05-05 15:00:00|13844.4|13842.4|13856.7|13851.7|13858|13854.1|13844.4|13841.2|425
1651763100000|2022-05-05 15:05:00|13856.9|13851.9|13866.1|13864.1|13868.6|13865|13854.2|13849.9|392
1651763400000|2022-05-05 15:10:00|13866.2|13864.2|13862.2|13860.2|13871|13867.2|13862.1|13860.1|340
1651763700000|2022-05-05 15:15:00|13862.3|13860.3|13869.5|13867.5|13871|13867.6|13862.1|13859.3|263
1651764000000|2022-05-05 15:20:00|13871|13866|13874.6|13869.6|13876|13871.4|13869.9|13865.9|291
1651764300000|2022-05-05 15:25:00|13874.4|13869.4|13868.3|13863.3|13874.7|13871.2|13868.2|13863.3|277
1651764600000|2022-05-05 15:30:00|13868.2|13863.2|13861.4|13856.4|13868.5|13864.2|13856.7|13853|348
1651764900000|2022-05-05 15:35:00|13861.3|13856.3|13861|13856|13862.7|13859.1|13858.8|13853.8|347
1651765200000|2022-05-05 15:40:00|13860.9|13855.9|13859.3|13854.3|13861.4|13857.2|13856.8|13853.2|267
1651765500000|2022-05-05 15:45:00|13859.4|13854.4|13863.4|13858.4|13864.6|13861.1|13859.3|13854.3|267
1651765800000|2022-05-05 15:50:00|13861.2|13859.2|13871.8|13869.8|13873.3|13869.8|13861|13857.3|292
1651766100000|2022-05-05 15:55:00|13871.7|13869.7|13870.2|13865.2|13873.9|13869.9|13868.7|13864.9|254
1651766400000|2022-05-05 16:00:00|13870.3|13865.3|13874.8|13869.8|13875.6|13872.1|13869.9|13865.2|275
1651766700000|2022-05-05 16:05:00|13874.9|13869.9|13876.7|13871.7|13877.2|13872.2|13870.1|13866.1|283
1651767000000|2022-05-05 16:10:00|13876.8|13871.8|13875.7|13870.7|13880.3|13876.8|13870.9|13867|275
1651767300000|2022-05-05 16:15:00|13875.8|13870.8|13873.2|13868.2|13878.3|13873.3|13873.1|13868.1|261
1651767600000|2022-05-05 16:20:00|13873.1|13868.1|13877.7|13872.7|13879.3|13874.8|13870.7|13865.7|276
1651767900000|2022-05-05 16:25:00|13877.8|13872.8|13869.9|13864.9|13877.8|13872.8|13867.7|13864.1|243
1651768200000|2022-05-05 16:30:00|13870|13865|13868.4|13863.4|13870.4|13866.1|13864.5|13860.1|248
1651768500000|2022-05-05 16:35:00|13868.6|13863.6|13870|13865|13874.2|13869.2|13868.6|13863.6|205
1651768800000|2022-05-05 16:40:00|13870.1|13865.1|13868.5|13863.5|13870.5|13865.7|13865.3|13861.4|157
1651769100000|2022-05-05 16:45:00|13868.4|13863.4|13872.8|13867.8|13873.9|13869.6|13867.7|13863.1|234
1651769400000|2022-05-05 16:50:00|13872.6|13867.6|13867.5|13862.5|13873.7|13870|13864.9|13860.4|218
1651769700000|2022-05-05 16:55:00|13867.4|13862.4|13865.6|13860.6|13867.5|13862.5|13862.9|13859.5|228
1651770000000|2022-05-05 17:00:00|13865.5|13860.5|13856.1|13851.1|13865.5|13860.5|13854.1|13850|326
1651770300000|2022-05-05 17:05:00|13856.2|13851.2|13857.7|13852.7|13857.9|13854.2|13854.3|13849.4|207
1651770600000|2022-05-05 17:10:00|13857.8|13852.8|13863.2|13858.2|13864.5|13859.5|13857.4|13852.4|209
1651770900000|2022-05-05 17:15:00|13863.3|13858.3|13859.4|13854.4|13866.1|13861.1|13859|13854.3|234
1651771200000|2022-05-05 17:20:00|13859.5|13854.5|13862.9|13857.9|13864.4|13859.4|13859.5|13854.5|149
1651771500000|2022-05-05 17:25:00|13863.1|13858.1|13866.5|13861.5|13867.2|13862.2|13863.1|13858.1|214
1651771800000|2022-05-05 17:30:00|13866.6|13861.6|13867.9|13862.9|13871.6|13866.6|13866.6|13861.6|207
1651772100000|2022-05-05 17:35:00|13867.8|13862.8|13866|13861|13867.8|13862.8|13861.7|13856.7|236
1651772400000|2022-05-05 17:40:00|13865.9|13860.9|13863.2|13858.2|13866.6|13861.6|13861.8|13856.8|236
1651772700000|2022-05-05 17:45:00|13863.3|13858.3|13865.4|13860.4|13865.4|13861.8|13859.5|13854.5|186
1651773000000|2022-05-05 17:50:00|13865.3|13860.3|13867.5|13862.5|13869.8|13864.8|13865.3|13860.3|186
1651773300000|2022-05-05 17:55:00|13867.6|13862.6|13870.3|13865.3|13871.2|13867.7|13867.4|13862.4|194
1651773600000|2022-05-05 18:00:00|13870.4|13865.4|13872.6|13867.6|13873.7|13868.7|13869.7|13864.7|167
1651773900000|2022-05-05 18:05:00|13872.5|13867.5|13869.5|13864.5|13873.1|13868.1|13869|13864|187
1651774200000|2022-05-05 18:10:00|13869.2|13864.2|13868.3|13866.3|13870.8|13867|13867.4|13862.4|232
1651774500000|2022-05-05 18:15:00|13868.4|13866.4|13864.6|13859.6|13869.8|13866.4|13862.7|13857.7|241
1651774800000|2022-05-05 18:20:00|13864.5|13859.5|13869.2|13864.2|13869.8|13864.8|13862.3|13857.3|269
1651775100000|2022-05-05 18:25:00|13869.3|13864.3|13870.7|13865.7|13871.2|13867.4|13867.3|13862.3|274
1651775400000|2022-05-05 18:30:00|13870.6|13865.6|13869.2|13864.2|13872.9|13868.7|13869|13864|257
1651775700000|2022-05-05 18:35:00|13869.6|13864.6|13868.6|13863.6|13870.1|13866.3|13866.4|13861.4|210
1651776000000|2022-05-05 18:40:00|13868.4|13863.4|13867.1|13862.1|13868.7|13863.7|13866.9|13861.9|115
1651776300000|2022-05-05 18:45:00|13867.2|13862.2|13866.4|13861.4|13867.6|13862.8|13864.2|13859.2|173
1651776600000|2022-05-05 18:50:00|13866.7|13861.7|13863.1|13858.1|13866.8|13861.8|13861.2|13856.2|303
1651776900000|2022-05-05 18:55:00|13863.2|13858.2|13863.7|13858.7|13864.7|13860.9|13860.7|13857.2|278
1651777200000|2022-05-05 19:00:00|13863.6|13858.6|13858.3|13853.3|13863.7|13858.7|13856.7|13852.1|266
1651777500000|2022-05-05 19:05:00|13858.2|13853.2|13858.4|13853.4|13860.9|13855.9|13857.5|13852.5|208
1651777800000|2022-05-05 19:10:00|13858.3|13853.3|13858.4|13853.4|13860.2|13855.2|13856.7|13851.7|231
1651778100000|2022-05-05 19:15:00|13858.5|13853.5|13854.3|13849.3|13858.6|13853.6|13854.2|13849.2|186
1651778400000|2022-05-05 19:20:00|13854.4|13849.4|13850.6|13845.6|13854.6|13849.6|13850.4|13845.4|217
1651778700000|2022-05-05 19:25:00|13850.5|13845.5|13848.4|13843.4|13851.3|13846.3|13845.3|13841.8|206
1651779000000|2022-05-05 19:30:00|13848.5|13843.5|13842.8|13837.8|13850.8|13845.8|13842.6|13837.6|214
1651779300000|2022-05-05 19:35:00|13842.6|13837.6|13838.7|13833.7|13842.7|13837.7|13837.7|13832.7|234
1651779600000|2022-05-05 19:40:00|13838.8|13833.8|13834|13829|13838.8|13835.2|13833.7|13828.7|215
1651779900000|2022-05-05 19:45:00|13833.9|13828.9|13839.7|13834.7|13839.9|13834.9|13833.8|13828.8|161
1651780200000|2022-05-05 19:50:00|13839.6|13834.6|13832.6|13827.6|13839.6|13834.6|13831.9|13826.9|300
1651780500000|2022-05-05 19:55:00|13832.5|13827.5|13835.4|13830.4|13835.5|13830.5|13831.3|13826.3|238
1651780800000|2022-05-05 20:00:00|13835.5|13830.5|13836.7|13831.7|13837|13832|13835|13830|132
1651781100000|2022-05-05 20:05:00|13836.6|13831.6|13838.9|13833.9|13839.7|13834.7|13836.5|13831.5|131
1651781400000|2022-05-05 20:10:00|13839|13834|13838.2|13833.2|13839|13834|13835.5|13830.5|99
1651781700000|2022-05-05 20:15:00|13838.3|13833.3|13837.4|13832.4|13839|13834|13837.4|13832.4|110
1651782000000|2022-05-05 20:20:00|13837.5|13832.5|13837.8|13832.8|13837.9|13832.9|13837.4|13832.4|107
1651782300000|2022-05-05 20:25:00|13837.9|13832.9|13838.9|13833.9|13839.5|13834.5|13837.7|13832.7|100
1651782600000|2022-05-05 20:30:00|13838.7|13833.7|13842.9|13837.9|13843.2|13838.2|13838.6|13833.6|141
1651782900000|2022-05-05 20:35:00|13842.7|13837.7|13845.6|13840.6|13847.3|13842.3|13842.7|13837.7|260
1651783200000|2022-05-05 20:40:00|13845.7|13840.7|13842.5|13837.5|13846.2|13841.2|13842.5|13837.5|126
1651783500000|2022-05-05 20:45:00|13842.4|13837.4|13842.7|13837.7|13842.9|13837.9|13842|13837|112
1651783800000|2022-05-05 20:50:00|13842.8|13837.8|13842.7|13837.7|13842.9|13837.9|13842.5|13837.5|91
1651784100000|2022-05-05 20:55:00|13842.8|13837.8|13846.6|13830.6|13848.1|13838.3|13841.9|13828.1|154
1651784400000|2022-05-05 21:00:00|13849|13833|13850|13834|13850|13834.5|13846|13830.4|45
1651784700000|2022-05-05 21:05:00|13851.8|13835.8|13849.2|13833.2|13853.3|13837.3|13848|13832|45
1651785000000|2022-05-05 21:10:00|13850.3|13834.3|13847.9|13831.9|13854.2|13838.2|13842.3|13826.3|131
1651785300000|2022-05-05 21:15:00|13848.6|13832.6|13848.1|13832.1|13853.2|13837.2|13842.3|13826.3|99
1651785600000|2022-05-05 21:20:00|13845.2|13829.2|13847.9|13831.9|13852.7|13836.7|13842.3|13826.3|106
1651785900000|2022-05-05 21:25:00|13845.7|13829.7|13848.9|13832.9|13852.7|13836.7|13842.4|13826.4|90
1651786200000|2022-05-05 21:30:00|13849.5|13833.5|13853.3|13837.3|13856.9|13840.9|13847.5|13831.5|261
1651786500000|2022-05-05 21:35:00|13854.2|13838.2|13851.1|13835.1|13855.4|13839.4|13845.9|13832.4|240
1651786800000|2022-05-05 21:40:00|13851.4|13835.4|13846.1|13833.2|13857.2|13841.2|13845.9|13832.7|100
1651787100000|2022-05-05 21:45:00|13850|13834|13844.1|13828.1|13854|13838|13843.3|13827.3|135
1651787400000|2022-05-05 21:50:00|13845.7|13829.7|13848.2|13832.2|13851.9|13835.9|13840|13824|107
1651787700000|2022-05-05 21:55:00|13848|13832|13854.7|13838.7|13854.7|13838.7|13840.5|13824.5|95
1651788000000|2022-05-05 22:00:00|13850.5|13834.5|13850.7|13834.7|13851.9|13835.9|13843.5|13827.5|249
1651788300000|2022-05-05 22:05:00|13851|13835|13851.9|13835.9|13852.9|13836.9|13849.8|13833.8|155
1651788600000|2022-05-05 22:10:00|13850.8|13834.8|13848.5|13832.5|13854.3|13838.3|13846.9|13832.3|323
1651788900000|2022-05-05 22:15:00|13848.7|13832.7|13849.3|13835.1|13850.6|13836.7|13845|13831.1|257
1651789200000|2022-05-05 22:20:00|13849.1|13835.2|13847.3|13838.7|13851.4|13839.1|13845.2|13833.8|249
1651789500000|2022-05-05 22:25:00|13847.4|13838.1|13847.3|13838.4|13851.3|13839.2|13846.1|13835.3|159
1651789800000|2022-05-05 22:30:00|13847.5|13837.6|13847.2|13839|13850.5|13839.5|13846.1|13836.4|306
1651790100000|2022-05-05 22:35:00|13847.3|13839.2|13848.8|13836.2|13850.1|13839.3|13845.7|13834.7|229
1651790400000|2022-05-05 22:40:00|13848.5|13836.6|13845.1|13838.2|13848.8|13839|13843.7|13834.8|208
1651790700000|2022-05-05 22:45:00|13846.1|13837.8|13846.1|13836.4|13847.1|13839.3|13843.6|13835.2|144
1651791000000|2022-05-05 22:50:00|13846|13836.8|13845.3|13839.2|13847.2|13839.4|13843.9|13834.9|150
1651791300000|2022-05-05 22:55:00|13846.5|13837.7|13844.8|13835.6|13847.4|13838.5|13842.7|13832.6|191
1651791600000|2022-05-05 23:00:00|13844.5|13836.3|13844.7|13839.7|13845.3|13839.9|13841.5|13835.5|293
1651791900000|2022-05-05 23:05:00|13844.8|13839.8|13847.3|13842.3|13849|13844|13844.4|13839|269
1651792200000|2022-05-05 23:10:00|13847.1|13842.1|13845.7|13840.7|13847.1|13842.1|13844.1|13839.1|232
1651792500000|2022-05-05 23:15:00|13845.8|13840.8|13845.6|13840.6|13845.9|13840.9|13844.7|13839.7|113
1651792800000|2022-05-05 23:20:00|13845.7|13840.7|13845.7|13840.7|13846|13841|13845.1|13840.1|130
1651793100000|2022-05-05 23:25:00|13845.8|13840.8|13844.4|13839.4|13847.2|13842.3|13844.2|13839.4|192
1651793400000|2022-05-05 23:30:00|13844.5|13839.5|13845.3|13840.3|13845.7|13840.7|13843.9|13838.9|194
1651793700000|2022-05-05 23:35:00|13845.2|13840.2|13845.2|13840.2|13845.9|13840.9|13844.2|13839.2|167
1651794000000|2022-05-05 23:40:00|13845.1|13840.1|13842.6|13837.6|13845.8|13840.8|13842|13837|203
1651794300000|2022-05-05 23:45:00|13842.5|13837.5|13847.5|13842.5|13848.2|13843.2|13842.4|13837.4|204
1651794600000|2022-05-05 23:50:00|13847.6|13842.6|13844.2|13839.2|13847.6|13842.6|13842.9|13837.9|187
1651794900000|2022-05-05 23:55:00|13844.3|13839.3|13846.9|13841.9|13847.6|13842.6|13843.5|13838.9|157
1651795200000|2022-05-06 00:00:00|13846.8|13841.8|13847.3|13842.3|13849.4|13845.6|13843.7|13839.9|215
1651795500000|2022-05-06 00:05:00|13847.4|13842.4|13851.8|13846.8|13851.8|13848.2|13846.5|13842.3|230
1651795800000|2022-05-06 00:10:00|13851.9|13846.9|13854.9|13849.9|13858.2|13854.7|13850.5|13846.9|243
1651796100000|2022-05-06 00:15:00|13854.7|13849.7|13848.1|13843.1|13854.9|13850.4|13847.8|13842.8|213
1651796400000|2022-05-06 00:20:00|13848.2|13843.2|13844.1|13839.1|13848.2|13843.2|13841.2|13836.2|222
1651796700000|2022-05-06 00:25:00|13844.2|13839.2|13848.5|13843.5|13849|13844.9|13844.1|13839.1|212
1651797000000|2022-05-06 00:30:00|13848.4|13843.4|13853.2|13848.2|13856|13851.4|13848.4|13843.4|288
1651797300000|2022-05-06 00:35:00|13853.3|13848.3|13856.6|13851.6|13856.8|13852.3|13851.8|13848|211
1651797600000|2022-05-06 00:40:00|13856.7|13851.7|13849.8|13844.8|13856.7|13852.6|13849.1|13844.1|274
1651797900000|2022-05-06 00:45:00|13849.9|13844.9|13854.6|13849.6|13854.9|13851.4|13849.9|13844.9|271
1651798200000|2022-05-06 00:50:00|13854.7|13849.7|13850.2|13845.2|13857.1|13852.9|13850.2|13845.2|266
1651798500000|2022-05-06 00:55:00|13850.1|13845.1|13855.4|13850.4|13856.8|13851.8|13849|13844|292
1651798800000|2022-05-06 01:00:00|13855.3|13850.3|13858.8|13853.8|13860.3|13855.3|13852.9|13849.2|375
1651799100000|2022-05-06 01:05:00|13858.9|13853.9|13854.2|13849.2|13859|13854|13853|13848|353
1651799400000|2022-05-06 01:10:00|13854.3|13849.3|13860.4|13855.4|13861.1|13856.1|13854.2|13849.2|331
1651799700000|2022-05-06 01:15:00|13860.3|13855.3|13860.8|13855.8|13863.6|13858.6|13858.4|13853.4|390
1651800000000|2022-05-06 01:20:00|13860.7|13855.7|13872.5|13867.5|13875.4|13870.4|13860.7|13855.7|486
1651800300000|2022-05-06 01:25:00|13872.4|13867.4|13870.6|13865.6|13872.9|13867.9|13866.5|13861.5|369
1651800600000|2022-05-06 01:30:00|13870.7|13865.7|13887.2|13882.2|13887.2|13882.2|13869.3|13864.8|570
1651800900000|2022-05-06 01:35:00|13887.4|13882.4|13891.1|13886.1|13895.2|13890.2|13886.8|13881.8|491
1651801200000|2022-05-06 01:40:00|13891.2|13886.2|13890.9|13885.9|13892.1|13888|13887.3|13883.9|380
1651801500000|2022-05-06 01:45:00|13891|13886|13902.9|13897.9|13908.2|13903.2|13889.5|13885.8|564
1651801800000|2022-05-06 01:50:00|13903|13898|13888.9|13883.9|13903|13898|13884.1|13879.1|464
1651802100000|2022-05-06 01:55:00|13887.5|13885.5|13885.5|13880.5|13890.8|13887.3|13884.3|13879.9|390
1651802400000|2022-05-06 02:00:00|13885.6|13880.6|13882.9|13877.9|13887.8|13883.9|13879.8|13875.8|468
1651802700000|2022-05-06 02:05:00|13882.8|13877.8|13885.4|13880.4|13890.4|13886.8|13881.2|13877.5|414
1651803000000|2022-05-06 02:10:00|13885.1|13880.1|13883.9|13878.9|13886.7|13882.4|13879.3|13875.4|378
1651803300000|2022-05-06 02:15:00|13883.8|13878.8|13878.3|13873.3|13884.4|13879.4|13877.1|13873.1|342
1651803600000|2022-05-06 02:20:00|13878.4|13873.4|13876.5|13874.5|13880.9|13877|13874.5|13871|334
1651803900000|2022-05-06 02:25:00|13876.6|13874.6|13872.5|13867.5|13878.7|13875.2|13868.1|13864.4|347
1651804200000|2022-05-06 02:30:00|13872.6|13867.6|13871.4|13869.4|13875.9|13871.1|13869.9|13865.4|314
1651804500000|2022-05-06 02:35:00|13871|13869|13874.4|13869.4|13874.8|13871.1|13871|13867.5|247
1651804800000|2022-05-06 02:40:00|13874.3|13869.3|13874.8|13869.8|13877.8|13872.8|13871.6|13868|322
1651805100000|2022-05-06 02:45:00|13874.9|13869.9|13874.8|13869.8|13877.7|13872.7|13871.2|13867.9|335
1651805400000|2022-05-06 02:50:00|13874.9|13869.9|13867.3|13865.3|13875.2|13871|13867.2|13864.3|393
1651805700000|2022-05-06 02:55:00|13867.2|13865.2|13871.7|13866.7|13872|13868.2|13865.4|13860.8|349
1651806000000|2022-05-06 03:00:00|13871.8|13866.8|13868.4|13863.4|13871.9|13868.4|13866.4|13862.8|281
1651806300000|2022-05-06 03:05:00|13868.5|13863.5|13865.6|13860.6|13868.8|13865.2|13863.1|13859.4|273
1651806600000|2022-05-06 03:10:00|13865.7|13860.7|13863.4|13858.4|13865.7|13861.2|13861.7|13858.2|262
1651806900000|2022-05-06 03:15:00|13863.9|13858.9|13857.1|13852.1|13863.9|13859.3|13855.5|13850.9|237
1651807200000|2022-05-06 03:20:00|13857|13852|13854.6|13849.6|13857.1|13853.5|13852.7|13849.2|235
1651807500000|2022-05-06 03:25:00|13854.8|13849.8|13856.4|13854.4|13858|13854.6|13854.7|13849.8|191
1651807800000|2022-05-06 03:30:00|13856.5|13854.5|13858.8|13856.8|13862.8|13858.4|13854.8|13851.3|372
1651808100000|2022-05-06 03:35:00|13858.9|13856.9|13858.4|13853.4|13862.7|13859.3|13857.1|13853.4|297
1651808400000|2022-05-06 03:40:00|13858.3|13853.3|13856.4|13851.4|13858.5|13855|13854.6|13851.4|213
1651808700000|2022-05-06 03:45:00|13856.3|13851.3|13856.5|13851.5|13856.8|13853.9|13854.1|13851.2|144
1651809000000|2022-05-06 03:50:00|13855.1|13853.1|13853.1|13851.1|13856.8|13853.2|13852.2|13848.7|142
1651809300000|2022-05-06 03:55:00|13853|13851|13855.8|13850.8|13856.5|13852.4|13852.8|13849.3|160
1651809600000|2022-05-06 04:00:00|13855.7|13850.7|13854|13852|13855.9|13852|13852.8|13849.1|145
1651809900000|2022-05-06 04:05:00|13853.9|13851.9|13857.7|13852.7|13857.9|13854.4|13853.8|13850.3|161
1651810200000|2022-05-06 04:10:00|13857.6|13852.6|13858.4|13856.4|13859.3|13856.9|13855.9|13852.1|140
1651810500000|2022-05-06 04:15:00|13858.5|13856.5|13857.9|13855.9|13860.1|13856.9|13857.4|13854.5|122
1651810800000|2022-05-06 04:20:00|13858.1|13856.1|13857.5|13855.5|13860.1|13856.7|13857.5|13854.4|150
1651811100000|2022-05-06 04:25:00|13857.4|13855.4|13859.7|13857.7|13860|13858|13857.4|13854.1|121
1651811400000|2022-05-06 04:30:00|13859.8|13857.8|13860.1|13855.1|13860.9|13858.9|13858|13855.1|153
1651811700000|2022-05-06 04:35:00|13860.2|13855.2|13864.2|13859.2|13866.1|13862|13857.9|13854.5|228
1651812000000|2022-05-06 04:40:00|13864.1|13859.1|13860.1|13858.1|13864.2|13860.7|13859.2|13857.2|139
1651812300000|2022-05-06 04:45:00|13860.2|13858.2|13863|13861|13865|13861.4|13859.9|13856.9|102
1651812600000|2022-05-06 04:50:00|13862.9|13860.9|13858.8|13856.8|13865.4|13861.8|13858.4|13854.9|178
1651812900000|2022-05-06 04:55:00|13858.7|13856.7|13858.8|13853.8|13860.4|13857.2|13854.7|13851.2|212
1651813200000|2022-05-06 05:00:00|13858.9|13853.9|13860.8|13855.8|13861.3|13858.6|13856.7|13853|253
1651813500000|2022-05-06 05:05:00|13860.7|13855.7|13865.4|13860.4|13865.5|13862|13858.7|13855.3|161
1651813800000|2022-05-06 05:10:00|13865.3|13860.3|13861|13859|13865.6|13862.5|13860.3|13856.8|180
1651814100000|2022-05-06 05:15:00|13860.9|13858.9|13861.8|13856.8|13864.2|13860.8|13857.9|13854.2|229
1651814400000|2022-05-06 05:20:00|13861.9|13856.9|13860.2|13855.2|13862.7|13859.2|13857.3|13853.6|250
1651814700000|2022-05-06 05:25:00|13860.3|13855.3|13854.6|13852.6|13860.3|13856.5|13853.9|13850.3|239
1651815000000|2022-05-06 05:30:00|13854.5|13852.5|13857.3|13855.3|13858.7|13855.3|13854.4|13850.6|321
1651815300000|2022-05-06 05:35:00|13857.4|13855.4|13859.2|13854.2|13861.8|13858.3|13856.8|13853|259
1651815600000|2022-05-06 05:40:00|13859.1|13854.1|13861.4|13856.4|13865.8|13861.8|13856.6|13853.3|330
1651815900000|2022-05-06 05:45:00|13861.5|13856.5|13864.3|13862.3|13866.2|13862.8|13860.1|13856.5|310
1651816200000|2022-05-06 05:50:00|13864.2|13862.2|13870.2|13865.2|13872.4|13868.2|13863.8|13859.9|383
1651816500000|2022-05-06 05:55:00|13870.3|13865.3|13871.3|13866.3|13874.3|13871.2|13868.6|13865.3|357
1651816800000|2022-05-06 06:00:00|13869.8|13867.8|13866.3|13861.3|13873.8|13870.1|13865.6|13860.6|337
1651817100000|2022-05-06 06:05:00|13866.4|13861.4|13867.4|13865.4|13870|13866.9|13864.5|13859.7|295
1651817400000|2022-05-06 06:10:00|13867.2|13865.2|13869.6|13864.6|13870.2|13866.7|13863.7|13859.6|329
1651817700000|2022-05-06 06:15:00|13869.5|13864.5|13871.9|13866.9|13874.4|13870.8|13868.4|13864.5|265
1651818000000|2022-05-06 06:20:00|13872|13867|13867.5|13865.5|13873.5|13869.6|13867.4|13863.8|298
1651818300000|2022-05-06 06:25:00|13867.4|13865.4|13873.2|13871.2|13875|13871.8|13867.2|13865.2|204
1651818600000|2022-05-06 06:30:00|13873.3|13871.3|13869.6|13864.6|13873.6|13871.6|13866.9|13863.1|337
1651818900000|2022-05-06 06:35:00|13869.5|13864.5|13866.2|13864.2|13869.9|13866.7|13865.7|13862.4|310
1651819200000|2022-05-06 06:40:00|13866.3|13864.3|13866.1|13864.1|13869.9|13866.4|13865.7|13862.2|256
1651819500000|2022-05-06 06:45:00|13866.2|13864.2|13867.6|13865.6|13869.8|13866.3|13866.1|13863.1|215
1651819800000|2022-05-06 06:50:00|13867.5|13865.5|13881.4|13876.4|13881.4|13876.4|13866.8|13864.6|292
1651820100000|2022-05-06 06:55:00|13881.5|13876.5|13886.2|13884.2|13890.3|13885.9|13879.1|13875.4|516
1651820400000|2022-05-06 07:00:00|13887.6|13882.6|13882.2|13877.2|13887.7|13883.8|13880.1|13876.6|406
1651820700000|2022-05-06 07:05:00|13882.3|13877.3|13884.2|13879.2|13884.2|13879.7|13878.3|13873.9|498
1651821000000|2022-05-06 07:10:00|13884.3|13879.3|13879.8|13874.8|13887|13882.9|13877.3|13873.9|524
1651821300000|2022-05-06 07:15:00|13879.7|13874.7|13878.3|13876.3|13884.4|13880.5|13876.4|13872.7|423
1651821600000|2022-05-06 07:20:00|13879.9|13874.9|13875.8|13870.8|13883.7|13880.2|13872.9|13868.8|481
1651821900000|2022-05-06 07:25:00|13874.4|13872.4|13871.6|13869.6|13875.8|13872.4|13870|13867.3|512
1651822200000|2022-05-06 07:30:00|13871.7|13869.7|13878.1|13873.1|13878.8|13875.1|13871.6|13868.3|431
1651822500000|2022-05-06 07:35:00|13878.2|13873.2|13876.9|13871.9|13878.3|13873.3|13871.8|13867.9|336
1651822800000|2022-05-06 07:40:00|13876.7|13871.7|13872.9|13867.9|13879.2|13875.6|13870.1|13866.8|412
1651823100000|2022-05-06 07:45:00|13873|13868|13873.1|13868.1|13876.3|13872.7|13871.2|13867.3|374
1651823400000|2022-05-06 07:50:00|13873|13868|13861.8|13856.8|13874.4|13870.2|13859.4|13854.4|470
1651823700000|2022-05-06 07:55:00|13862.2|13857.2|13861.8|13859.8|13868.6|13863.6|13859.8|13854.8|444
1651824000000|2022-05-06 08:00:00|13863.3|13858.3|13859.9|13857.9|13867.8|13864.4|13859.8|13856.3|568
1651824300000|2022-05-06 08:05:00|13861.4|13856.4|13848.5|13843.5|13862.1|13858.5|13846.1|13842.3|517
1651824600000|2022-05-06 08:10:00|13848.6|13843.6|13855.6|13850.6|13855.8|13850.8|13847.3|13842.3|467
1651824900000|2022-05-06 08:15:00|13855.7|13850.7|13849.8|13844.8|13856.9|13851.9|13846.5|13841.5|511
1651825200000|2022-05-06 08:20:00|13849.7|13844.7|13850.9|13845.9|13853.4|13848.9|13846.8|13842.7|436
1651825500000|2022-05-06 08:25:00|13850.7|13845.7|13847.5|13842.5|13853.5|13849.4|13844.8|13841.1|406
1651825800000|2022-05-06 08:30:00|13847.6|13842.6|13836.3|13831.3|13847.9|13844.2|13833.2|13830|506
1651826100000|2022-05-06 08:35:00|13836.2|13831.2|13838.1|13836.1|13843|13839.6|13831.5|13828.1|505
1651826400000|2022-05-06 08:40:00|13838.2|13836.2|13846|13841|13846.7|13842.7|13838.2|13834.8|499
1651826700000|2022-05-06 08:45:00|13846.1|13841.1|13849|13844|13849.9|13846.3|13843.3|13840|483
1651827000000|2022-05-06 08:50:00|13848.9|13843.9|13861.1|13856.1|13861.5|13856.5|13847.2|13843.2|429
1651827300000|2022-05-06 08:55:00|13861|13856|13857.8|13852.8|13862.8|13859.3|13854.2|13851|370
1651827600000|2022-05-06 09:00:00|13857.7|13852.7|13859.6|13857.6|13863.5|13859.9|13855.8|13852.4|370
1651827900000|2022-05-06 09:05:00|13859.5|13857.5|13858.2|13853.2|13863.7|13859.6|13856.4|13852.9|420
1651828200000|2022-05-06 09:10:00|13858.1|13853.1|13855.7|13850.7|13858.1|13854.6|13852.7|13849.2|436
1651828500000|2022-05-06 09:15:00|13855.8|13850.8|13856.1|13851.1|13859.2|13854.2|13853.6|13849.5|418
1651828800000|2022-05-06 09:20:00|13856.2|13851.2|13856.4|13851.4|13858.2|13854.4|13852.3|13848.1|285
1651829100000|2022-05-06 09:25:00|13856.3|13851.3|13858.8|13853.8|13859.1|13854.1|13851|13847.5|343
1651829400000|2022-05-06 09:30:00|13858.1|13853.1|13850.8|13845.8|13858.1|13854.5|13848.7|13845.2|419
1651829700000|2022-05-06 09:35:00|13850.6|13845.6|13847.7|13845.7|13851.7|13847.7|13846.9|13843.3|383
1651830000000|2022-05-06 09:40:00|13847.5|13845.5|13853.2|13848.2|13854.1|13850.6|13847.5|13844.3|353
1651830300000|2022-05-06 09:45:00|13852|13850|13849.7|13847.7|13853.6|13850|13845.5|13842.1|356
1651830600000|2022-05-06 09:50:00|13849.6|13847.6|13850.5|13845.5|13854.2|13850.7|13848.5|13845.3|323
1651830900000|2022-05-06 09:55:00|13850.7|13845.7|13848.9|13843.9|13853.7|13850.2|13846.2|13842.4|379
1651831200000|2022-05-06 10:00:00|13849.1|13844.1|13844.9|13842.9|13849.3|13845.5|13843|13839.8|381
1651831500000|2022-05-06 10:05:00|13845|13843|13844.2|13842.2|13847|13843.4|13842.5|13839|281
1651831800000|2022-05-06 10:10:00|13845.8|13840.8|13845.4|13843.4|13847.7|13844.1|13841.6|13838.4|372
1651832100000|2022-05-06 10:15:00|13845.3|13843.3|13846.5|13844.5|13848.9|13845.6|13843|13840.1|322
1651832400000|2022-05-06 10:20:00|13846.6|13844.6|13843.1|13841.1|13848.8|13845.9|13842.5|13839.5|365
1651832700000|2022-05-06 10:25:00|13844.5|13839.5|13844.6|13839.6|13847.2|13843.8|13841.5|13839.4|360
1651833000000|2022-05-06 10:30:00|13844.5|13839.5|13841.2|13836.2|13845.6|13842.3|13837.3|13833.9|385
1651833300000|2022-05-06 10:35:00|13841.1|13836.1|13838.9|13836.9|13841.3|13838.2|13838.3|13834.8|254
1651833600000|2022-05-06 10:40:00|13838.7|13836.7|13838.8|13836.8|13843.1|13839.6|13838.4|13834.9|277
1651833900000|2022-05-06 10:45:00|13838.9|13836.9|13838.4|13836.4|13841.2|13837.7|13838|13835.9|250
1651834200000|2022-05-06 10:50:00|13838.5|13836.5|13838.8|13833.8|13840|13837|13836.1|13832.9|280
1651834500000|2022-05-06 10:55:00|13838.9|13833.9|13838.7|13833.7|13840.8|13837.5|13835.9|13832.6|219
1651834800000|2022-05-06 11:00:00|13838.6|13833.6|13840.1|13835.1|13840.1|13836.7|13835.7|13833|273
1651835100000|2022-05-06 11:05:00|13840|13835|13842.9|13840.9|13844.7|13841.4|13837.4|13833.5|252
1651835400000|2022-05-06 11:10:00|13843|13841|13845.2|13840.2|13846.5|13842.9|13842.7|13839.1|269
1651835700000|2022-05-06 11:15:00|13845.1|13840.1|13847.6|13842.6|13848.3|13844.6|13842.3|13838.7|370
1651836000000|2022-05-06 11:20:00|13847.7|13842.7|13846.7|13841.7|13847.9|13844.3|13842.7|13839.1|307
1651836300000|2022-05-06 11:25:00|13845.3|13843.3|13847|13845|13849.8|13846.3|13845.2|13842|363
1651836600000|2022-05-06 11:30:00|13847.1|13845.1|13846.6|13844.6|13853.4|13849.8|13846.6|13843|399
1651836900000|2022-05-06 11:35:00|13846.7|13844.7|13849.8|13844.8|13851.4|13846.8|13846.5|13843.1|310
1651837200000|2022-05-06 11:40:00|13849.7|13844.7|13850.6|13845.6|13851.7|13848.3|13848.1|13844.2|260
1651837500000|2022-05-06 11:45:00|13850.7|13845.7|13852.7|13847.7|13853.8|13850|13847|13843.5|271
1651837800000|2022-05-06 11:50:00|13852.5|13847.5|13850.5|13848.5|13853.2|13849.1|13850|13846.5|193
1651838100000|2022-05-06 11:55:00|13852.1|13847.1|13853.5|13848.5|13857.3|13853.6|13850.7|13847.1|329
1651838400000|2022-05-06 12:00:00|13853.4|13848.4|13854.9|13849.9|13856.4|13852.1|13851.4|13847.9|349
1651838700000|2022-05-06 12:05:00|13854.8|13849.8|13850.4|13845.4|13855.3|13851.9|13849.6|13844.6|286
1651839000000|2022-05-06 12:10:00|13850.5|13845.5|13854.7|13849.7|13854.7|13850.8|13849.1|13845.5|244
1651839300000|2022-05-06 12:15:00|13854.4|13849.4|13855.9|13850.9|13856.4|13852.7|13852.3|13848.5|255
1651839600000|2022-05-06 12:20:00|13856.2|13851.2|13850.8|13848.8|13856.9|13853.5|13850.7|13847.2|284
1651839900000|2022-05-06 12:25:00|13850.9|13848.9|13852.3|13836.3|13856.5|13851.5|13850.4|13836.3|412
1651840200000|2022-05-06 12:30:00|13856.2|13840.2|13838.4|13833.4|13856.9|13843.2|13836|13830.4|662
1651840500000|2022-05-06 12:35:00|13838.3|13833.3|13840|13835|13843.3|13838.3|13833.8|13828.8|605
1651840800000|2022-05-06 12:40:00|13841.3|13836.3|13846.4|13841.4|13847.4|13842.4|13838.2|13833.2|639
1651841100000|2022-05-06 12:45:00|13846.3|13841.3|13855.6|13850.6|13855.7|13850.7|13845|13840|555
1651841400000|2022-05-06 12:50:00|13855.7|13850.7|13867|13862|13867.7|13862.7|13854.1|13850|571
1651841700000|2022-05-06 12:55:00|13866.9|13861.9|13868.7|13863.7|13870.6|13865.6|13865.9|13860.9|599
1651842000000|2022-05-06 13:00:00|13868.5|13863.5|13866.3|13861.3|13868.6|13863.6|13857|13852.3|572
1651842300000|2022-05-06 13:05:00|13866.4|13861.4|13857.4|13852.4|13867|13862|13857.1|13852.1|476
1651842600000|2022-05-06 13:10:00|13857.5|13852.5|13856.2|13851.2|13862.2|13857.2|13854.8|13850|444
1651842900000|2022-05-06 13:15:00|13856.1|13851.1|13855.5|13850.5|13859.3|13855.7|13853.3|13849.7|398
1651843200000|2022-05-06 13:20:00|13855.4|13850.4|13852.8|13847.8|13856|13851|13850.6|13846.1|474
1651843500000|2022-05-06 13:25:00|13852.9|13847.9|13847.4|13842.4|13853|13848|13844.3|13840.8|423
1651843800000|2022-05-06 13:30:00|13847.3|13842.3|13853.9|13848.9|13854.5|13849.7|13841.8|13838.2|460
1651844100000|2022-05-06 13:35:00|13854.3|13849.3|13863.4|13858.4|13864|13859|13854.3|13849.3|480
1651844400000|2022-05-06 13:40:00|13863.1|13858.1|13866.1|13861.1|13866.5|13861.5|13856.9|13851.9|590
1651844700000|2022-05-06 13:45:00|13866.2|13861.2|13859.9|13854.9|13867.4|13863.9|13858.4|13853.4|551
1651845000000|2022-05-06 13:50:00|13860|13855|13848.2|13843.2|13862.3|13857.3|13846.1|13841.1|586
1651845300000|2022-05-06 13:55:00|13848.1|13843.1|13859.3|13854.3|13859.3|13854.3|13847.2|13842.2|476
1651845600000|2022-05-06 14:00:00|13859.2|13854.2|13854.2|13849.2|13860|13855|13851|13846|541
1651845900000|2022-05-06 14:05:00|13854.3|13849.3|13853.5|13848.5|13857.7|13852.7|13849.8|13844.8|441
1651846200000|2022-05-06 14:10:00|13853.4|13848.4|13845.6|13840.6|13853.8|13848.8|13842.9|13837.9|553
1651846500000|2022-05-06 14:15:00|13845.7|13840.7|13841.5|13836.5|13846.9|13841.9|13837.8|13832.8|655
1651846800000|2022-05-06 14:20:00|13841.7|13836.7|13844.2|13839.2|13846.7|13841.7|13841.1|13836.1|483
1651847100000|2022-05-06 14:25:00|13844.1|13839.1|13843.7|13838.7|13844.1|13839.5|13840.1|13835.1|463
1651847400000|2022-05-06 14:30:00|13843.6|13838.6|13851.3|13846.3|13851.7|13847.5|13843.1|13838.1|577
1651847700000|2022-05-06 14:35:00|13851.1|13846.1|13855.4|13850.4|13856.6|13851.6|13848.7|13844.5|522
1651848000000|2022-05-06 14:40:00|13855.3|13850.3|13853.4|13848.4|13857.1|13852.1|13849.1|13844.1|603
1651848300000|2022-05-06 14:45:00|13854.2|13849.2|13845.1|13840.1|13854.8|13849.8|13845.1|13840.1|486
1651848600000|2022-05-06 14:50:00|13844.8|13839.8|13838.4|13833.4|13847.7|13842.7|13838.2|13833.2|446
1651848900000|2022-05-06 14:55:00|13838.5|13833.5|13840.7|13835.7|13840.8|13837.3|13834.6|13830.3|394
1651849200000|2022-05-06 15:00:00|13840.8|13835.8|13841.7|13836.7|13843.6|13840.8|13837.8|13834|386
1651849500000|2022-05-06 15:05:00|13841.8|13836.8|13837.4|13832.4|13844.7|13841.2|13837.1|13832.3|241
1651849800000|2022-05-06 15:10:00|13837.3|13832.3|13838.6|13833.6|13841.8|13837.2|13836.3|13831.3|247
1651850100000|2022-05-06 15:15:00|13838.5|13833.5|13833.8|13828.8|13839.9|13834.9|13833.2|13828.2|299
1651850400000|2022-05-06 15:20:00|13833.9|13828.9|13831.1|13826.1|13834|13830.1|13829.2|13825.7|249
1651850700000|2022-05-06 15:25:00|13831.2|13826.2|13835.1|13830.1|13838.2|13833.2|13829.1|13825.5|247
1651851000000|2022-05-06 15:30:00|13834.8|13829.8|13840.4|13835.4|13840.7|13835.7|13833.6|13828.6|376
1651851300000|2022-05-06 15:35:00|13840.2|13835.2|13843.5|13838.5|13843.9|13838.9|13838.1|13834.6|257
1651851600000|2022-05-06 15:40:00|13843.4|13838.4|13842.8|13837.8|13843.7|13839.6|13839.2|13835.4|247
1651851900000|2022-05-06 15:45:00|13843.1|13838.1|13842.9|13837.9|13844.8|13840.7|13839.6|13835.4|278
1651852200000|2022-05-06 15:50:00|13843|13838|13846.6|13841.6|13847.2|13842.2|13842.5|13837.5|306
1651852500000|2022-05-06 15:55:00|13846.5|13841.5|13848.6|13843.6|13848.9|13845.3|13844.9|13841.3|192
1651852800000|2022-05-06 16:00:00|13848.7|13843.7|13842.6|13837.6|13848.9|13843.9|13841.9|13836.9|201
1651853100000|2022-05-06 16:05:00|13842.7|13837.7|13841.6|13836.6|13842.8|13838.4|13836.9|13833.4|277
1651853400000|2022-05-06 16:10:00|13841.5|13836.5|13843.6|13841.6|13845.8|13842.1|13839.1|13834.8|249
1651853700000|2022-05-06 16:15:00|13843.8|13841.8|13846.5|13841.5|13848.2|13843.2|13843.7|13840.2|226
1651854000000|2022-05-06 16:20:00|13846.6|13841.6|13844.5|13839.5|13846.6|13841.6|13841.1|13836.1|189
1651854300000|2022-05-06 16:25:00|13844.4|13839.4|13843.3|13838.3|13845.6|13841.6|13841.9|13838|182
1651854600000|2022-05-06 16:30:00|13843.2|13838.2|13841.6|13836.6|13844.9|13840.8|13841.5|13836.5|194
1651854900000|2022-05-06 16:35:00|13841.5|13836.5|13840.3|13835.3|13842.3|13837.3|13839.2|13834.2|175
1651855200000|2022-05-06 16:40:00|13840.2|13835.2|13839.9|13834.9|13842.4|13838.7|13838.4|13834.4|186
1651855500000|2022-05-06 16:45:00|13840|13835|13840.6|13835.6|13840.8|13837.5|13837.9|13834.2|141
1651855800000|2022-05-06 16:50:00|13840.7|13835.7|13841.8|13836.8|13844.9|13839.9|13840.7|13835.7|218
1651856100000|2022-05-06 16:55:00|13841.9|13836.9|13843.9|13838.9|13844.5|13839.5|13838.5|13834.9|165
1651856400000|2022-05-06 17:00:00|13844|13839|13841.2|13836.2|13845.8|13841.2|13840.9|13835.9|173
1651856700000|2022-05-06 17:05:00|13841.1|13836.1|13845.4|13840.4|13845.6|13841.3|13841.1|13836.1|154
1651857000000|2022-05-06 17:10:00|13843.9|13841.9|13847.3|13842.3|13847.3|13843.2|13843.9|13840.3|112
1651857300000|2022-05-06 17:15:00|13847.5|13842.5|13848.7|13843.7|13849|13845.3|13845.5|13840.5|146
1651857600000|2022-05-06 17:20:00|13848.8|13843.8|13847|13842|13849.7|13844.7|13844.7|13840.8|198
1651857900000|2022-05-06 17:25:00|13847.1|13842.1|13847.8|13842.8|13848.2|13843.2|13846.3|13841.3|164
1651858200000|2022-05-06 17:30:00|13847.7|13842.7|13847.2|13842.2|13848.1|13843.1|13846.3|13841.3|159
1651858500000|2022-05-06 17:35:00|13847.3|13842.3|13849.7|13844.7|13850.3|13846.6|13845.3|13841.7|158
1651858800000|2022-05-06 17:40:00|13849.6|13844.6|13849.7|13844.7|13850.3|13846.3|13847.3|13843.2|132
1651859100000|2022-05-06 17:45:00|13849.8|13844.8|13850.6|13845.6|13851.1|13846.5|13848.2|13844.3|119
1651859400000|2022-05-06 17:50:00|13850.7|13845.7|13855.4|13850.4|13855.7|13851.4|13849.1|13845.6|148
1651859700000|2022-05-06 17:55:00|13855.5|13850.5|13857.3|13852.3|13857.4|13853.7|13854.9|13849.9|134
1651860000000|2022-05-06 18:00:00|13857.2|13852.2|13855.4|13850.4|13861|13856|13853.8|13849.7|213
1651860300000|2022-05-06 18:05:00|13855.5|13850.5|13857.3|13852.3|13857.5|13852.5|13854|13849|170
1651860600000|2022-05-06 18:10:00|13855.9|13853.9|13855.1|13850.1|13857.2|13853.9|13853.6|13848.6|171
1651860900000|2022-05-06 18:15:00|13855|13850|13852|13847|13855|13850|13850.4|13846.2|131
1651861200000|2022-05-06 18:20:00|13852.1|13847.1|13852.7|13847.7|13853.1|13849.5|13851|13847.1|147
1651861500000|2022-05-06 18:25:00|13852.8|13847.8|13855.5|13850.5|13856.8|13853.1|13851.1|13847.5|153
1651861800000|2022-05-06 18:30:00|13855.9|13850.9|13858.5|13853.5|13858.6|13853.6|13854.4|13850.5|179
1651862100000|2022-05-06 18:35:00|13858.4|13853.4|13861.1|13856.1|13862.1|13857.1|13856.8|13853.1|140
1651862400000|2022-05-06 18:40:00|13861.2|13856.2|13860.8|13855.8|13861.7|13856.7|13859.3|13854.3|154
1651862700000|2022-05-06 18:45:00|13860.9|13855.9|13858.8|13853.8|13861.6|13857.9|13858.8|13853.8|167
1651863000000|2022-05-06 18:50:00|13859|13854|13852.4|13850.4|13859.2|13854.5|13852.3|13848.9|153
1651863300000|2022-05-06 18:55:00|13852.3|13850.3|13866.4|13861.4|13866.5|13862.4|13852.3|13849.1|333
1651863600000|2022-05-06 19:00:00|13866.3|13861.3|13863.2|13858.2|13866.7|13861.7|13863.2|13858.2|153
1651863900000|2022-05-06 19:05:00|13863.5|13858.5|13863.4|13858.4|13866.5|13861.5|13863.3|13858.3|175
1651864200000|2022-05-06 19:10:00|13863.3|13858.3|13861.9|13856.9|13864.5|13859.5|13861.7|13856.7|140
1651864500000|2022-05-06 19:15:00|13862.1|13857.1|13868.2|13863.2|13869.8|13864.8|13862|13857|173
1651864800000|2022-05-06 19:20:00|13868.3|13863.3|13869.6|13864.6|13871.4|13866.4|13868.2|13863.2|167
1651865100000|2022-05-06 19:25:00|13869.7|13864.7|13866|13861|13870.9|13865.9|13866|13861|168
1651865400000|2022-05-06 19:30:00|13866.1|13861.1|13864.5|13859.5|13866.6|13861.6|13862.8|13857.8|184
1651865700000|2022-05-06 19:35:00|13864.3|13859.3|13857.2|13852.2|13864.3|13859.3|13857.1|13852.1|232
1651866000000|2022-05-06 19:40:00|13857.3|13852.3|13857|13852|13858.4|13853.4|13855.2|13850.2|209
1651866300000|2022-05-06 19:45:00|13856.9|13851.9|13853.4|13848.4|13857.7|13852.7|13853|13848|232
1651866600000|2022-05-06 19:50:00|13853.1|13848.1|13857.4|13852.4|13857.6|13852.6|13852.7|13847.7|155
1651866900000|2022-05-06 19:55:00|13857.2|13852.2|13853.4|13848.4|13860.1|13855.1|13852.8|13847.8|294
1651867200000|2022-05-06 20:00:00|13853.3|13848.3|13861.5|13856.5|13862|13857|13853.1|13848.1|206
1651867500000|2022-05-06 20:05:00|13862.1|13857.1|13861.7|13856.7|13862.6|13857.6|13860.7|13855.7|171
1651867800000|2022-05-06 20:10:00|13861.4|13856.4|13861.9|13856.9|13862.8|13857.8|13860.8|13855.8|102
1651868100000|2022-05-06 20:15:00|13862.1|13857.1|13864.3|13859.3|13864.9|13859.9|13862.1|13857.1|142
1651868400000|2022-05-06 20:20:00|13864.4|13859.4|13865.2|13860.2|13865.7|13860.7|13864.3|13859.3|67
1651868700000|2022-05-06 20:25:00|13865.1|13860.1|13866.2|13861.2|13866.6|13861.6|13865.1|13860.1|76
1651869000000|2022-05-06 20:30:00|13866.3|13861.3|13869|13864|13869.4|13864.4|13865.6|13860.6|148
1651869300000|2022-05-06 20:35:00|13868.9|13863.9|13869.3|13864.3|13869.7|13864.7|13866.4|13861.4|123
1651869600000|2022-05-06 20:40:00|13869|13864|13868.3|13863.3|13872.9|13864|13862.8|13846.8|322
1651869900000|2022-05-06 20:45:00|13868.2|13863.2|13865.9|13860.9|13874|13864.8|13865|13850|259
1651870200000|2022-05-06 20:50:00|13865.8|13860.8|13861.9|13856.9|13872.1|13861.8|13857.1|13841.1|453
1651870500000|2022-05-06 20:55:00|13862|13857|13865.5|13849.6|13872.5|13857.1|13845.2|13829.2|489
1652040000000|2022-05-08 20:00:00|13862.5|13840.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|11
1652040300000|2022-05-08 20:05:00|13862.5|13840.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|9
1652040600000|2022-05-08 20:10:00|13859.5|13837.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|11
1652040900000|2022-05-08 20:15:00|13858.4|13836.4|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|14
1652041200000|2022-05-08 20:20:00|13862.5|13840.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|13
1652041500000|2022-05-08 20:25:00|13862.5|13840.5|13862.5|13840.5|13862.5|13840.5|13856.3|13834.3|15
1652041800000|2022-05-08 20:30:00|13856.3|13834.3|13858.4|13836.4|13862.5|13840.5|13856.3|13834.3|15
1652042100000|2022-05-08 20:35:00|13859.2|13837.2|13856.3|13834.3|13859.2|13837.2|13856.3|13834.3|8
1652042400000|2022-05-08 20:40:00|13860.2|13838.2|13862.5|13840.5|13862.5|13840.5|13856.3|13834.3|19
1652042700000|2022-05-08 20:45:00|13856.3|13834.3|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|8
1652043000000|2022-05-08 20:50:00|13859.2|13837.2|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|11
1652043300000|2022-05-08 20:55:00|13862.5|13840.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|13
1652043600000|2022-05-08 21:00:00|13862.5|13840.5|13852.2|13836.2|13862.5|13843|13852.2|13833.8|22
1652043900000|2022-05-08 21:05:00|13853.9|13837.9|13850.2|13834.2|13859.8|13843.8|13850.2|13834.2|26
1652044200000|2022-05-08 21:10:00|13849.3|13833.3|13853|13837|13859.8|13843.8|13849.2|13833.2|26
1652044500000|2022-05-08 21:15:00|13846.3|13830.3|13853|13837|13861.3|13845.3|13846.3|13830.3|39
1652044800000|2022-05-08 21:20:00|13857.6|13841.6|13853|13837|13857.6|13841.6|13845.7|13829.7|41
1652045100000|2022-05-08 21:25:00|13858.3|13842.3|13853.1|13837.1|13860|13844|13847.5|13831.5|40
1652045400000|2022-05-08 21:30:00|13848.8|13832.8|13858.6|13842.6|13864.9|13848.9|13847.6|13831.6|181
1652045700000|2022-05-08 21:35:00|13858.1|13842.1|13858.8|13842.8|13859.7|13843.7|13857.1|13841.1|70
1652046000000|2022-05-08 21:40:00|13858.9|13842.9|13871|13855|13874.3|13858.3|13858.3|13842.5|189
1652046300000|2022-05-08 21:45:00|13871.1|13855.1|13869.7|13853.7|13872.2|13856.2|13866.6|13850.6|60
1652046600000|2022-05-08 21:50:00|13868.9|13852.9|13869.2|13853.2|13869.7|13853.7|13866|13850|51
1652046900000|2022-05-08 21:55:00|13868.8|13852.8|13863.3|13847.3|13869.7|13853.7|13859.4|13843.4|75
1652047200000|2022-05-08 22:00:00|13865.2|13849.2|13869.4|13853.4|13870|13854|13859.3|13843.3|289
1652047500000|2022-05-08 22:05:00|13869.6|13853.6|13869.6|13853.6|13871.6|13856.2|13867.5|13851.5|130
1652047800000|2022-05-08 22:10:00|13869.9|13853.9|13869.9|13853.9|13873.7|13857.7|13869.1|13853.1|184
1652048100000|2022-05-08 22:15:00|13870.4|13854.4|13871|13855|13871.6|13857.4|13869.9|13853.9|138
1652048400000|2022-05-08 22:20:00|13870.8|13854.8|13871.1|13857.7|13871.6|13858.3|13870.1|13854.1|111
1652048700000|2022-05-08 22:25:00|13871|13856.7|13871.6|13856|13871.7|13858.1|13870.2|13854.2|117
1652049000000|2022-05-08 22:30:00|13871.5|13856.6|13869.5|13855|13871.7|13857.8|13869.5|13853.5|139
1652049300000|2022-05-08 22:35:00|13869.7|13853.7|13870.3|13854.3|13870.7|13857.6|13869.2|13853.6|121
1652049600000|2022-05-08 22:40:00|13870.2|13854.8|13869.2|13853.9|13870.9|13858.7|13869|13853.4|112
1652049900000|2022-05-08 22:45:00|13869.3|13854.1|13869.7|13854.4|13870.7|13857|13869.1|13853.3|124
1652050200000|2022-05-08 22:50:00|13869.6|13854.6|13869.2|13853.3|13870.5|13858.6|13869|13853.2|110
1652050500000|2022-05-08 22:55:00|13869.4|13854.2|13871.1|13855.1|13871.1|13857.8|13868.9|13853.4|124
1652050800000|2022-05-08 23:00:00|13870.8|13855.4|13875.5|13867.2|13880.4|13871.8|13870.5|13855.4|415
1652051100000|2022-05-08 23:05:00|13875.3|13867.4|13873.9|13868.9|13875.8|13869.3|13873.3|13867.1|237
1652051400000|2022-05-08 23:10:00|13874|13869|13874.1|13869.1|13875.4|13869.5|13873.7|13868.6|120
1652051700000|2022-05-08 23:15:00|13873.9|13868.9|13872.3|13867.3|13874.3|13869.3|13872.2|13867.2|121
1652052000000|2022-05-08 23:20:00|13872.2|13867.2|13875.2|13870.2|13875.3|13870.3|13872|13867|126
1652052300000|2022-05-08 23:25:00|13875.1|13870.1|13873.1|13868.1|13875.4|13870.4|13872.4|13867.4|130
1652052600000|2022-05-08 23:30:00|13873|13868|13877|13872|13877.2|13872.2|13873|13868|184
1652052900000|2022-05-08 23:35:00|13877.1|13872.1|13876.4|13871.4|13879.8|13874.8|13876|13871|216
1652053200000|2022-05-08 23:40:00|13876.3|13871.3|13871.7|13866.7|13877.2|13872.2|13870.3|13865.3|246
1652053500000|2022-05-08 23:45:00|13872|13867|13871.1|13866.1|13872.1|13867.1|13870.4|13865.4|170
1652053800000|2022-05-08 23:50:00|13870.8|13865.8|13877.1|13872.1|13877.6|13872.6|13870.2|13865.2|194
1652054100000|2022-05-08 23:55:00|13877.3|13872.3|13878.5|13873.5|13879.2|13875.4|13877.1|13872.3|115
1652054400000|2022-05-09 00:00:00|13878.4|13873.4|13879.7|13874.7|13881.7|13877.9|13877.2|13873.2|252
1652054700000|2022-05-09 00:05:00|13879.6|13874.6|13884.4|13879.4|13886|13881|13877.6|13873.5|283
1652055000000|2022-05-09 00:10:00|13884.3|13879.3|13885.6|13880.6|13887.1|13883.3|13883.9|13878.9|284
1652055300000|2022-05-09 00:15:00|13885.5|13880.5|13890.9|13885.9|13890.9|13887.4|13882.4|13878.6|317
1652055600000|2022-05-09 00:20:00|13890.8|13885.8|13885.8|13883.8|13890.8|13886.9|13884.6|13881.2|225
1652055900000|2022-05-09 00:25:00|13885.9|13883.9|13882.4|13877.4|13888.4|13884.6|13882.2|13877.3|197
1652056200000|2022-05-09 00:30:00|13882.5|13877.5|13885.2|13880.2|13887.2|13883.5|13882.5|13877.5|315
1652056500000|2022-05-09 00:35:00|13885.3|13880.3|13889.9|13887.9|13891.7|13888.4|13884.2|13880.3|272
1652056800000|2022-05-09 00:40:00|13891.4|13886.4|13891.8|13886.8|13893.1|13889.7|13888.2|13885|293
1652057100000|2022-05-09 00:45:00|13890.4|13888.4|13892.3|13890.3|13894.5|13890.7|13889.8|13886.4|299
1652057400000|2022-05-09 00:50:00|13894|13889|13895.8|13890.8|13897.2|13893.2|13892.6|13888.3|363
1652057700000|2022-05-09 00:55:00|13894.3|13892.3|13897|13892|13898|13894.5|13892.2|13888.6|273
1652058000000|2022-05-09 01:00:00|13896.9|13891.9|13901.3|13896.3|13907.3|13903.4|13895.8|13891.9|409
1652058300000|2022-05-09 01:05:00|13901.4|13896.4|13897.2|13895.2|13901.7|13898.1|13893.2|13889.7|346
1652058600000|2022-05-09 01:10:00|13897.3|13895.3|13898.2|13893.2|13899.4|13895.4|13892.5|13888.8|260
1652058900000|2022-05-09 01:15:00|13898.1|13893.1|13899.8|13894.8|13900.5|13895.5|13895.8|13890.8|334
1652059200000|2022-05-09 01:20:00|13899.7|13894.7|13906.2|13901.2|13910.8|13907.4|13898.1|13894.5|375
1652059500000|2022-05-09 01:25:00|13906.3|13901.3|13906|13901|13906.8|13903.1|13899.3|13895.8|368
1652059800000|2022-05-09 01:30:00|13905.9|13900.9|13903|13898|13909.2|13904.2|13902.9|13897.9|319
1652060100000|2022-05-09 01:35:00|13903.1|13898.1|13905.8|13900.8|13910.1|13905.7|13902.7|13898.1|306
1652060400000|2022-05-09 01:40:00|13906|13901|13893.7|13888.7|13906|13901|13893.2|13888.2|511
1652060700000|2022-05-09 01:45:00|13893.8|13888.8|13894.1|13889.1|13897.2|13892.2|13891.5|13886.5|413
1652061000000|2022-05-09 01:50:00|13894|13889|13887.9|13882.9|13894.8|13890.9|13887.6|13882.6|341
1652061300000|2022-05-09 01:55:00|13887.8|13882.8|13891.8|13886.8|13894|13889|13885.9|13882|273
1652061600000|2022-05-09 02:00:00|13891.9|13886.9|13898|13893|13898.1|13894.4|13889.8|13886.3|279
1652061900000|2022-05-09 02:05:00|13898.2|13893.2|13892.3|13890.3|13898.3|13894.2|13892.3|13888.9|263
1652062200000|2022-05-09 02:10:00|13892.4|13890.4|13900.2|13895.2|13901.9|13896.9|13892.4|13888.9|232
1652062500000|2022-05-09 02:15:00|13900.3|13895.3|13901.1|13896.1|13903.4|13899.2|13899.1|13894.1|274
1652062800000|2022-05-09 02:20:00|13901.3|13896.3|13897.1|13892.1|13902.2|13898.1|13896.6|13891.6|231
1652063100000|2022-05-09 02:25:00|13897|13892|13900.6|13895.6|13902.1|13897.3|13896.3|13891.4|268
1652063400000|2022-05-09 02:30:00|13900.4|13895.4|13900|13895|13901.2|13896.8|13895.7|13891.3|359
1652063700000|2022-05-09 02:35:00|13899.9|13894.9|13913.1|13908.1|13913.2|13908.2|13898.9|13893.9|342
1652064000000|2022-05-09 02:40:00|13913|13908|13912.6|13907.6|13913.2|13908.4|13907.8|13902.8|309
1652064300000|2022-05-09 02:45:00|13912.5|13907.5|13910.8|13908.8|13912.6|13908.8|13907.6|13903.8|273
1652064600000|2022-05-09 02:50:00|13910.7|13908.7|13908|13906|13913|13908.7|13907.9|13904.4|160
1652064900000|2022-05-09 02:55:00|13908.1|13906.1|13908|13903|13909.6|13906.1|13903.4|13899.5|266
1652065200000|2022-05-09 03:00:00|13908.1|13903.1|13907.7|13902.7|13909|13905.6|13905.1|13901.5|181
1652065500000|2022-05-09 03:05:00|13907.6|13902.6|13905.6|13903.6|13908.3|13904.9|13902|13897.8|218
1652065800000|2022-05-09 03:10:00|13905.7|13903.7|13909.1|13907.1|13911.3|13907.9|13905.6|13902.6|214
1652066100000|2022-05-09 03:15:00|13909|13907|13909.6|13904.6|13911.7|13908.1|13907.2|13903.1|234
1652066400000|2022-05-09 03:20:00|13909.7|13904.7|13908.7|13903.7|13910.4|13906.5|13906.7|13903.1|196
1652066700000|2022-05-09 03:25:00|13908.6|13903.6|13908.9|13903.9|13909.4|13905.6|13904.8|13901|172
1652067000000|2022-05-09 03:30:00|13909.1|13904.1|13906.6|13901.6|13909.1|13905|13905|13901.5|153
1652067300000|2022-05-09 03:35:00|13906.7|13901.7|13907|13902|13907.5|13903.9|13904.7|13901.2|124
1652067600000|2022-05-09 03:40:00|13907.1|13902.1|13910.6|13905.6|13911|13907.3|13905.1|13901.5|134
1652067900000|2022-05-09 03:45:00|13909|13907|13914.8|13909.8|13915|13911.2|13908.8|13905.2|205
1652068200000|2022-05-09 03:50:00|13914.9|13909.9|13911.4|13906.4|13915.3|13911.7|13909.3|13905|211
1652068500000|2022-05-09 03:55:00|13911.3|13906.3|13912.3|13907.3|13912.8|13909.2|13910.3|13906.2|171
1652068800000|2022-05-09 04:00:00|13910.8|13908.8|13912.4|13907.4|13913.1|13909.6|13909.7|13905.1|204
1652069100000|2022-05-09 04:05:00|13912.3|13907.3|13910.7|13908.7|13913.4|13909.8|13910.3|13906.9|139
1652069400000|2022-05-09 04:10:00|13910.6|13908.6|13914.1|13909.1|13914.6|13910.4|13909.9|13907.3|129
1652069700000|2022-05-09 04:15:00|13914.2|13909.2|13910.5|13905.5|13915.7|13911.4|13909.8|13904.8|196
1652070000000|2022-05-09 04:20:00|13910.6|13905.6|13913.6|13908.6|13914.2|13910.6|13908.1|13904.7|209
1652070300000|2022-05-09 04:25:00|13913.7|13908.7|13909.3|13904.3|13914.1|13910.5|13907.8|13904|161
1652070600000|2022-05-09 04:30:00|13909.4|13904.4|13912.1|13907.1|13912.4|13908.7|13909.4|13904.4|155
1652070900000|2022-05-09 04:35:00|13910.6|13908.6|13913.6|13908.6|13915.3|13910.9|13910.6|13907.3|123
1652071200000|2022-05-09 04:40:00|13913.8|13908.8|13909.1|13907.1|13913.8|13909.2|13908.8|13905.4|125
1652071500000|2022-05-09 04:45:00|13910.6|13905.6|13909.1|13907.1|13910.9|13907.3|13906.9|13903.5|125
1652071800000|2022-05-09 04:50:00|13908.9|13906.9|13909|13907|13913.1|13908.9|13908.1|13905|139
1652072100000|2022-05-09 04:55:00|13908.9|13906.9|13912.2|13910.2|13914.4|13910.8|13908.7|13906.5|179
1652072400000|2022-05-09 05:00:00|13912.1|13910.1|13911.8|13909.8|13916.3|13912.2|13911.5|13907.8|307
1652072700000|2022-05-09 05:05:00|13911.6|13909.6|13910.9|13908.9|13914.8|13911.6|13909.3|13906.1|232
1652073000000|2022-05-09 05:10:00|13912.5|13907.5|13912.8|13910.8|13915.9|13912.5|13910.7|13907.5|201
1652073300000|2022-05-09 05:15:00|13912.9|13910.9|13914.4|13912.4|13917.1|13913.7|13910.7|13907.7|204
1652073600000|2022-05-09 05:20:00|13914.3|13912.3|13915.8|13910.8|13916.2|13912.8|13911.6|13908|216
1652073900000|2022-05-09 05:25:00|13915.7|13910.7|13915.2|13910.2|13917.4|13913.7|13912.4|13908.5|178
1652074200000|2022-05-09 05:30:00|13915.1|13910.1|13914.9|13909.9|13915.6|13912.1|13911|13907.3|230
1652074500000|2022-05-09 05:35:00|13914.8|13909.8|13910.2|13905.2|13916.8|13912.6|13909.8|13904.8|272
1652074800000|2022-05-09 05:40:00|13910.1|13905.1|13912.2|13910.2|13916.9|13912.9|13909.3|13905.1|281
1652075100000|2022-05-09 05:45:00|13912.3|13910.3|13916|13911|13917.9|13914.3|13911.6|13906.6|264
1652075400000|2022-05-09 05:50:00|13915.9|13910.9|13916.1|13911.1|13918.8|13915.4|13914.3|13910|255
1652075700000|2022-05-09 05:55:00|13916|13911|13917.1|13912.1|13920|13916.1|13913.7|13910.4|247
1652076000000|2022-05-09 06:00:00|13917.2|13912.2|13915.2|13910.2|13917.7|13914.2|13913.5|13910|306
1652076300000|2022-05-09 06:05:00|13913.7|13911.7|13916.9|13911.9|13919.4|13916|13913.4|13910.1|280
1652076600000|2022-05-09 06:10:00|13916.8|13911.8|13912.7|13910.7|13917.8|13912.8|13910.6|13907|263
1652076900000|2022-05-09 06:15:00|13912.8|13910.8|13915.2|13910.2|13915.4|13912|13911.3|13907.6|285
1652077200000|2022-05-09 06:20:00|13915.3|13910.3|13920.1|13915.1|13921.2|13917.7|13914.7|13910.3|260
1652077500000|2022-05-09 06:25:00|13920.2|13915.2|13918.8|13913.8|13921.7|13918.3|13915.4|13911.7|316
1652077800000|2022-05-09 06:30:00|13918.7|13913.7|13918|13913|13919.5|13916.2|13915.4|13912.1|247
1652078100000|2022-05-09 06:35:00|13918.1|13913.1|13917.4|13915.4|13919|13915.4|13916.2|13912.8|185
1652078400000|2022-05-09 06:40:00|13917.5|13915.5|13920.8|13918.8|13922.1|13919|13917.5|13914|230
1652078700000|2022-05-09 06:45:00|13920.7|13918.7|13922.3|13920.3|13924.6|13921.1|13919.6|13916.4|215
1652079000000|2022-05-09 06:50:00|13922.4|13920.4|13928.7|13923.7|13928.7|13925.2|13921.7|13918.4|227
1652079300000|2022-05-09 06:55:00|13928.8|13923.8|13923.5|13921.5|13928.8|13925.1|13923|13920.1|316
1652079600000|2022-05-09 07:00:00|13923.8|13921.8|13920.5|13915.5|13927.2|13924|13916.8|13913.3|460
1652079900000|2022-05-09 07:05:00|13918.8|13916.8|13920.7|13918.7|13921.8|13918.8|13916.2|13912.9|427
1652080200000|2022-05-09 07:10:00|13920.8|13918.8|13911.1|13909.1|13921.8|13918.8|13909.6|13906.1|433
1652080500000|2022-05-09 07:15:00|13911|13909|13914.7|13912.7|13916.6|13913|13910.9|13907.6|436
1652080800000|2022-05-09 07:20:00|13914.6|13912.6|13922.1|13917.1|13923|13919.4|13914.3|13911.5|439
1652081100000|2022-05-09 07:25:00|13922|13917|13916.7|13911.7|13924.7|13920.5|13914.3|13909.4|541
1652081400000|2022-05-09 07:30:00|13916.6|13911.6|13909.1|13907.1|13918.1|13914.3|13908.5|13904.8|535
1652081700000|2022-05-09 07:35:00|13910.3|13905.3|13909.7|13907.7|13914|13910.5|13907.1|13903.6|387
1652082000000|2022-05-09 07:40:00|13909.6|13907.6|13914.7|13909.7|13914.8|13911.2|13907.2|13904.1|428
1652082300000|2022-05-09 07:45:00|13914.6|13909.6|13916|13914|13916.7|13914.3|13911.5|13908.3|423
1652082600000|2022-05-09 07:50:00|13917.4|13912.4|13929.1|13924.1|13929.6|13926|13915.7|13912.4|419
1652082900000|2022-05-09 07:55:00|13929.2|13924.2|13927.8|13925.8|13932.1|13928.9|13927|13923.5|394
1652083200000|2022-05-09 08:00:00|13929.4|13924.4|13930|13928|13933.8|13930.4|13927.8|13924.4|407
1652083500000|2022-05-09 08:05:00|13931.4|13926.4|13921.2|13919.2|13931.4|13927.1|13919.6|13915.5|446
1652083800000|2022-05-09 08:10:00|13921.3|13919.3|13922.5|13917.5|13924.6|13920.7|13917.8|13912.8|509
1652084100000|2022-05-09 08:15:00|13922.4|13917.4|13924.9|13922.9|13926.9|13923.5|13921|13917.4|449
1652084400000|2022-05-09 08:20:00|13924.8|13922.8|13927.2|13925.2|13929.3|13925.2|13922.4|13919|415
1652084700000|2022-05-09 08:25:00|13927.1|13925.1|13924.6|13922.6|13928.4|13925.3|13922.6|13919|395
1652085000000|2022-05-09 08:30:00|13924.7|13922.7|13929|13924|13930.7|13927.2|13924.6|13921.4|405
1652085300000|2022-05-09 08:35:00|13929.1|13924.1|13933.8|13931.8|13936.1|13932.1|13926.9|13923.5|397
1652085600000|2022-05-09 08:40:00|13933.9|13931.9|13937.4|13932.4|13938.4|13935.1|13933.5|13929.9|306
1652085900000|2022-05-09 08:45:00|13937.5|13932.5|13937.2|13932.2|13938.4|13934.7|13932.3|13928.7|337
1652086200000|2022-05-09 08:50:00|13937.4|13932.4|13932.4|13930.4|13938.1|13934.2|13930.7|13927.1|390
1652086500000|2022-05-09 08:55:00|13932.5|13930.5|13937.8|13932.8|13938.7|13935.4|13932.1|13928.7|376
1652086800000|2022-05-09 09:00:00|13937.6|13932.6|13933.5|13931.5|13938|13934.5|13932|13928.6|356
1652087100000|2022-05-09 09:05:00|13933.4|13931.4|13929.9|13924.9|13937.6|13933.3|13927|13923.5|383
1652087400000|2022-05-09 09:10:00|13930|13925|13920.3|13918.3|13930|13926.5|13919.9|13914.9|332
1652087700000|2022-05-09 09:15:00|13920.4|13918.4|13924.7|13922.7|13926.1|13922.8|13920.4|13916.9|311
1652088000000|2022-05-09 09:20:00|13924.6|13922.6|13926.4|13921.4|13927.1|13923|13922.2|13918.8|237
1652088300000|2022-05-09 09:25:00|13926.5|13921.5|13929|13927|13931|13927.5|13924.8|13921.4|262
1652088600000|2022-05-09 09:30:00|13928.6|13926.6|13931.4|13926.4|13933|13929.3|13927.9|13924.2|301
1652088900000|2022-05-09 09:35:00|13931.3|13926.3|13932.1|13927.1|13933.4|13928.4|13929.3|13924.3|312
1652089200000|2022-05-09 09:40:00|13931.9|13926.9|13928.6|13923.6|13933.5|13929.2|13927.8|13923.1|293
1652089500000|2022-05-09 09:45:00|13928.7|13923.7|13926.4|13924.4|13933|13928|13926.4|13922.7|365
1652089800000|2022-05-09 09:50:00|13926.5|13924.5|13930.1|13925.1|13930.4|13927|13923.6|13920.2|349
1652090100000|2022-05-09 09:55:00|13928.6|13926.6|13924.2|13922.2|13930.5|13927.1|13922.9|13919.5|361
1652090400000|2022-05-09 10:00:00|13924.3|13922.3|13927.1|13922.1|13927.1|13924|13923.3|13919.9|337
1652090700000|2022-05-09 10:05:00|13925.5|13923.5|13923.8|13921.8|13927.7|13924.3|13922.5|13919.1|258
1652091000000|2022-05-09 10:10:00|13923.7|13921.7|13922.4|13917.4|13927|13924|13921|13917.4|271
1652091300000|2022-05-09 10:15:00|13922.3|13917.3|13924.1|13922.1|13925.9|13922.4|13920.2|13917.3|315
1652091600000|2022-05-09 10:20:00|13924.3|13922.3|13923.7|13921.7|13927.9|13924.4|13923.2|13919.9|281
1652091900000|2022-05-09 10:25:00|13924.1|13922.1|13924.1|13919.1|13926.3|13923.4|13922.2|13918.6|290
1652092200000|2022-05-09 10:30:00|13924.2|13919.2|13926.5|13924.5|13929.7|13926.1|13922.4|13919.1|334
1652092500000|2022-05-09 10:35:00|13926.4|13924.4|13924.6|13922.6|13928.2|13924.7|13923.5|13920.8|203
1652092800000|2022-05-09 10:40:00|13924.7|13922.7|13926.5|13921.5|13928.2|13924.7|13924.7|13921.5|198
1652093100000|2022-05-09 10:45:00|13924.9|13922.9|13920|13918|13927.1|13923.5|13919.4|13916.3|329
1652093400000|2022-05-09 10:50:00|13921.5|13916.5|13922.1|13920.1|13924.6|13921.4|13918.8|13915.8|378
1652093700000|2022-05-09 10:55:00|13922.3|13920.3|13919.8|13917.8|13923.2|13920.3|13917.5|13914.9|373
1652094000000|2022-05-09 11:00:00|13919.7|13917.7|13924|13922|13925.5|13922.1|13919.3|13915.9|303
1652094300000|2022-05-09 11:05:00|13923.9|13921.9|13928.4|13923.4|13928.4|13923.8|13922.1|13918.5|344
1652094600000|2022-05-09 11:10:00|13928.5|13923.5|13928|13926|13931.3|13927.8|13926.4|13923.2|337
1652094900000|2022-05-09 11:15:00|13928.1|13926.1|13929.3|13927.3|13931.2|13927.8|13926.9|13923.3|285
1652095200000|2022-05-09 11:20:00|13929.1|13927.1|13933.8|13931.8|13934.8|13932.8|13929.1|13926.9|285
1652095500000|2022-05-09 11:25:00|13933.7|13931.7|13930.8|13928.8|13933.9|13931.9|13928.4|13925|211
1652095800000|2022-05-09 11:30:00|13930.7|13928.7|13928.5|13926.5|13933|13929.6|13928.3|13924.9|259
1652096100000|2022-05-09 11:35:00|13928.6|13926.6|13927.9|13922.9|13929.2|13927.2|13924.8|13921.4|256
1652096400000|2022-05-09 11:40:00|13927.8|13922.8|13923.6|13918.6|13927.8|13924.2|13921.5|13918.5|258
1652096700000|2022-05-09 11:45:00|13923.7|13918.7|13923.4|13921.4|13926|13923.1|13921.3|13918.4|306
1652097000000|2022-05-09 11:50:00|13923.3|13921.3|13919.4|13917.4|13924.6|13921.4|13919.2|13917|297
1652097300000|2022-05-09 11:55:00|13919.3|13917.3|13918.1|13913.1|13919.8|13917.4|13914|13911.7|376
1652097600000|2022-05-09 12:00:00|13918.2|13913.2|13911.5|13909.5|13918.3|13915.5|13911.2|13907.6|446
1652097900000|2022-05-09 12:05:00|13911.6|13909.6|13900.1|13895.1|13912.6|13909.6|13894.5|13889.5|659
1652098200000|2022-05-09 12:10:00|13900|13895|13900.3|13898.3|13905.9|13902.6|13899.2|13894.2|600
1652098500000|2022-05-09 12:15:00|13900.5|13898.5|13905.5|13900.5|13907.8|13904.6|13897.9|13894.4|390
1652098800000|2022-05-09 12:20:00|13905.6|13900.6|13893.9|13891.9|13905.6|13900.6|13893.5|13891.5|485
1652099100000|2022-05-09 12:25:00|13893.8|13891.8|13895.2|13893.2|13897.6|13894|13892.4|13888.8|433
1652099400000|2022-05-09 12:30:00|13895.4|13893.4|13889.8|13887.8|13898.6|13893.9|13889.5|13886.2|427
1652099700000|2022-05-09 12:35:00|13889.9|13887.9|13884.6|13879.6|13891.5|13888.5|13883.2|13879.6|350
1652100000000|2022-05-09 12:40:00|13884.5|13879.5|13885.1|13880.1|13887.1|13883.8|13879.6|13874.6|381
1652100300000|2022-05-09 12:45:00|13884.8|13879.8|13886.2|13884.2|13890.6|13887|13884.1|13879.6|373
1652100600000|2022-05-09 12:50:00|13886.3|13884.3|13892.4|13887.4|13893.2|13889.1|13886.3|13882.9|387
1652100900000|2022-05-09 12:55:00|13890.9|13888.9|13892.3|13890.3|13893.6|13890.3|13887.6|13884.1|322
1652101200000|2022-05-09 13:00:00|13892.2|13890.2|13891|13889|13895.5|13892.3|13890.7|13887.4|389
1652101500000|2022-05-09 13:05:00|13891.1|13889.1|13898.3|13893.3|13898.4|13895|13890.3|13886.4|350
1652101800000|2022-05-09 13:10:00|13898.4|13893.4|13897.1|13892.1|13902.8|13899.9|13896.6|13892|347
1652102100000|2022-05-09 13:15:00|13897.7|13892.7|13899.9|13897.9|13901.4|13897.9|13895.9|13892.4|353
1652102400000|2022-05-09 13:20:00|13901|13896|13898.7|13896.7|13902.9|13899.2|13898.7|13895.1|279
1652102700000|2022-05-09 13:25:00|13900.2|13895.2|13899.5|13894.5|13902.2|13897.6|13897.6|13894|286
1652103000000|2022-05-09 13:30:00|13897.9|13895.9|13902.7|13900.7|13905.4|13900.8|13897.7|13892.7|475
1652103300000|2022-05-09 13:35:00|13902.6|13900.6|13900.3|13895.3|13903.6|13900.7|13897|13892.9|391
1652103600000|2022-05-09 13:40:00|13900.2|13895.2|13902.8|13897.8|13909.5|13904.5|13899.1|13895.2|571
1652103900000|2022-05-09 13:45:00|13902.9|13897.9|13908.7|13906.7|13913|13909.7|13901.6|13897.9|517
1652104200000|2022-05-09 13:50:00|13908.6|13906.6|13907.3|13902.3|13911.3|13907.5|13901.9|13898.7|497
1652104500000|2022-05-09 13:55:00|13907.4|13902.4|13915.8|13910.8|13917.4|13912.4|13905.2|13901.6|485
1652104800000|2022-05-09 14:00:00|13915.7|13910.7|13915.6|13910.6|13918.3|13914.8|13911.2|13908.2|450
1652105100000|2022-05-09 14:05:00|13913.8|13911.8|13914.9|13912.9|13919.4|13916.1|13912.7|13909.5|406
1652105400000|2022-05-09 14:10:00|13915|13913|13916.6|13914.6|13918.9|13915.3|13912.5|13909|339
1652105700000|2022-05-09 14:15:00|13916.7|13914.7|13923.5|13918.5|13923.6|13919.6|13915.4|13911.9|334
1652106000000|2022-05-09 14:20:00|13923.6|13918.6|13919.6|13917.6|13924.6|13919.7|13917|13913|417
1652106300000|2022-05-09 14:25:00|13919.3|13917.3|13920.9|13918.9|13922.5|13919.2|13916.6|13913.5|311
1652106600000|2022-05-09 14:30:00|13922.4|13917.4|13926.2|13921.2|13927.2|13923.4|13920.2|13916.8|263
1652106900000|2022-05-09 14:35:00|13926.3|13921.3|13930.9|13925.9|13931|13927.3|13924.2|13920.8|344
1652107200000|2022-05-09 14:40:00|13930.8|13925.8|13921.9|13919.9|13930.9|13927|13921.8|13918.2|350
1652107500000|2022-05-09 14:45:00|13921.7|13919.7|13923.9|13918.9|13924.1|13920.4|13917.7|13913.6|462
1652107800000|2022-05-09 14:50:00|13922.4|13920.4|13919.3|13917.3|13923.3|13920.4|13917.3|13913.5|396
1652108100000|2022-05-09 14:55:00|13919.5|13917.5|13923.4|13918.4|13923.6|13918.6|13914.5|13911.1|416
1652108400000|2022-05-09 15:00:00|13923.3|13918.3|13920.5|13918.5|13924.2|13919.3|13918.1|13914.6|230
1652108700000|2022-05-09 15:05:00|13920.4|13918.4|13921.1|13919.1|13926|13922.5|13920.4|13917.1|247
1652109000000|2022-05-09 15:10:00|13921|13919|13920.4|13915.4|13922.8|13919.2|13918.4|13914.9|212
1652109300000|2022-05-09 15:15:00|13920.5|13915.5|13917.8|13912.8|13920.5|13916.1|13915.7|13912.2|227
1652109600000|2022-05-09 15:20:00|13917.9|13912.9|13914.9|13912.9|13919.1|13915.7|13914.6|13911.5|180
1652109900000|2022-05-09 15:25:00|13914.8|13912.8|13918.7|13913.7|13919|13915.8|13914.8|13912.6|202
1652110200000|2022-05-09 15:30:00|13918.8|13913.8|13921.5|13916.5|13922.1|13918.5|13917.1|13913.6|261
1652110500000|2022-05-09 15:35:00|13921.4|13916.4|13913.1|13911.1|13921.7|13918.1|13913.1|13909.3|198
1652110800000|2022-05-09 15:40:00|13912.9|13910.9|13912.7|13910.7|13915.1|13911.4|13912.2|13908.7|235
1652111100000|2022-05-09 15:45:00|13914.3|13909.3|13908.1|13903.1|13914.3|13910.8|13904.7|13899.7|340
1652111400000|2022-05-09 15:50:00|13907.9|13902.9|13900.7|13898.7|13907.9|13902.9|13900.3|13895.6|304
1652111700000|2022-05-09 15:55:00|13900.6|13898.6|13904.8|13899.8|13906.5|13902.9|13900.6|13897.5|291
1652112000000|2022-05-09 16:00:00|13904.9|13899.9|13907.9|13902.9|13908.5|13903.5|13904.6|13899.6|261
1652112300000|2022-05-09 16:05:00|13908|13903|13902.4|13897.4|13908|13903|13902.1|13897.1|155
1652112600000|2022-05-09 16:10:00|13902.5|13897.5|13891.6|13886.6|13903|13898|13891.5|13886.5|250
1652112900000|2022-05-09 16:15:00|13891.5|13886.5|13888.3|13883.3|13891.5|13886.5|13886.9|13883.2|248
1652113200000|2022-05-09 16:20:00|13888.2|13883.2|13885.2|13880.2|13889.9|13884.9|13884.7|13879.7|287
1652113500000|2022-05-09 16:25:00|13885.1|13880.1|13879.6|13874.6|13886.9|13881.9|13878.9|13873.9|302
1652113800000|2022-05-09 16:30:00|13879.5|13874.5|13877.9|13872.9|13882.6|13877.6|13877.9|13872.9|303
1652114100000|2022-05-09 16:35:00|13878.1|13873.1|13887.6|13882.6|13887.7|13882.7|13878|13873|198
1652114400000|2022-05-09 16:40:00|13887.5|13882.5|13890.8|13885.8|13890.9|13885.9|13884.5|13880.7|221
1652114700000|2022-05-09 16:45:00|13890.7|13885.7|13893.8|13888.8|13895.7|13891.9|13890.6|13885.6|210
1652115000000|2022-05-09 16:50:00|13893.9|13888.9|13899.2|13894.2|13899.5|13894.5|13893.5|13888.9|120
1652115300000|2022-05-09 16:55:00|13899.3|13894.3|13899.9|13894.9|13900|13895.2|13897.1|13892.9|181
1652115600000|2022-05-09 17:00:00|13899.8|13894.8|13897.9|13892.9|13901|13897.6|13896.3|13892.6|165
1652115900000|2022-05-09 17:05:00|13897.8|13892.8|13900.9|13895.9|13900.9|13897|13897.8|13892.8|132
1652116200000|2022-05-09 17:10:00|13900.8|13895.8|13906.6|13901.6|13906.7|13901.7|13900.8|13895.8|229
1652116500000|2022-05-09 17:15:00|13906.7|13901.7|13905|13900|13907|13902|13904.3|13899.3|192
1652116800000|2022-05-09 17:20:00|13905.1|13900.1|13909.8|13904.8|13910.4|13906.7|13905.1|13900.1|235
1652117100000|2022-05-09 17:25:00|13909.7|13904.7|13904.6|13899.6|13909.9|13904.9|13902.9|13897.9|218
1652117400000|2022-05-09 17:30:00|13904.8|13899.8|13907.8|13902.8|13907.9|13902.9|13901.9|13896.9|220
1652117700000|2022-05-09 17:35:00|13907.7|13902.7|13914.2|13909.2|13914.3|13909.3|13907.7|13902.7|201
1652118000000|2022-05-09 17:40:00|13914.1|13909.1|13909.7|13904.7|13914.9|13909.9|13909.6|13904.6|182
1652118300000|2022-05-09 17:45:00|13909.6|13904.6|13914.2|13909.2|13915.3|13911.1|13909.6|13904.6|213
1652118600000|2022-05-09 17:50:00|13914.3|13909.3|13914.7|13909.7|13917.8|13912.9|13912.5|13908.8|219
1652118900000|2022-05-09 17:55:00|13914.6|13909.6|13912.5|13907.5|13915|13910|13907.5|13903.1|244
1652119200000|2022-05-09 18:00:00|13912.4|13907.4|13909.9|13904.9|13912.5|13907.5|13907.9|13904.1|247
1652119500000|2022-05-09 18:05:00|13909.8|13904.8|13912.5|13907.5|13912.8|13907.8|13907.8|13904.2|205
1652119800000|2022-05-09 18:10:00|13912.6|13907.6|13910.3|13905.3|13913|13909.2|13908.7|13904|178
1652120100000|2022-05-09 18:15:00|13910.5|13905.5|13908.1|13903.1|13910.6|13906.1|13905.2|13901|290
1652120400000|2022-05-09 18:20:00|13908.3|13903.3|13912.9|13907.9|13913|13909.5|13908.2|13903.2|151
1652120700000|2022-05-09 18:25:00|13913|13908|13915.5|13910.5|13915.8|13910.8|13911.2|13907.6|131
1652121000000|2022-05-09 18:30:00|13915.6|13910.6|13915.8|13910.8|13917.8|13914.4|13913.7|13909.8|163
1652121300000|2022-05-09 18:35:00|13915.7|13910.7|13912.1|13910.1|13915.8|13911.1|13911.1|13906.1|167
1652121600000|2022-05-09 18:40:00|13913.7|13908.7|13912|13907|13914.1|13910.6|13909.7|13906.1|158
1652121900000|2022-05-09 18:45:00|13912.1|13907.1|13913.9|13908.9|13913.9|13909.9|13908.7|13903.7|157
1652122200000|2022-05-09 18:50:00|13913.8|13908.8|13910.3|13905.3|13915.7|13912.1|13907.8|13903.7|190
1652122500000|2022-05-09 18:55:00|13910.4|13905.4|13904.6|13902.6|13910.6|13905.6|13903.9|13900.2|257
1652122800000|2022-05-09 19:00:00|13904.5|13902.5|13907|13902|13908.2|13903.2|13903.3|13898.3|278
1652123100000|2022-05-09 19:05:00|13907.1|13902.1|13903.4|13898.4|13907.3|13902.3|13900.9|13895.9|256
1652123400000|2022-05-09 19:10:00|13903.5|13898.5|13898.5|13893.5|13903.5|13898.5|13898.5|13893.5|244
1652123700000|2022-05-09 19:15:00|13898.6|13893.6|13903.3|13898.3|13904|13900|13898.5|13893.5|158
1652124000000|2022-05-09 19:20:00|13903.4|13898.4|13908.1|13903.1|13909.2|13904.2|13902.1|13898.4|410
1652124300000|2022-05-09 19:25:00|13908|13903|13910.1|13905.1|13912.6|13907.6|13908|13903|171
1652124600000|2022-05-09 19:30:00|13910|13905|13907.9|13902.9|13912.5|13907.5|13907.9|13902.9|178
1652124900000|2022-05-09 19:35:00|13908.1|13903.1|13909.9|13904.9|13910.1|13905.1|13905|13900|203
1652125200000|2022-05-09 19:40:00|13908.6|13906.6|13913.8|13908.8|13914.1|13910.6|13908.6|13905.2|171
1652125500000|2022-05-09 19:45:00|13913.7|13908.7|13913.4|13908.4|13916|13911|13911.4|13907.8|172
1652125800000|2022-05-09 19:50:00|13913.5|13908.5|13916.1|13911.1|13916.3|13911.3|13912.6|13907.6|172
1652126100000|2022-05-09 19:55:00|13916|13911|13913.8|13908.8|13916|13911|13911|13906|207
1652126400000|2022-05-09 20:00:00|13914|13909|13912.6|13907.6|13914.4|13909.4|13912.4|13907.4|105
1652126700000|2022-05-09 20:05:00|13912.7|13907.7|13913.7|13908.7|13913.9|13908.9|13912.5|13907.5|81
1652127000000|2022-05-09 20:10:00|13913.8|13908.8|13914.2|13909.2|13914.2|13909.2|13913.6|13908.6|68
1652127300000|2022-05-09 20:15:00|13914.1|13909.1|13914.9|13909.9|13915.2|13910.2|13914.1|13909.1|68
1652127600000|2022-05-09 20:20:00|13915|13910|13914.9|13909.9|13915.1|13911.6|13913.3|13909.7|51
1652127900000|2022-05-09 20:25:00|13913.6|13911.6|13913.3|13911.3|13915.1|13911.6|13913.1|13909.4|96
1652128200000|2022-05-09 20:30:00|13913.2|13911.2|13915.2|13910.2|13915.3|13911.4|13913.2|13909.2|170
1652128500000|2022-05-09 20:35:00|13915.3|13910.3|13914.7|13909.7|13915.3|13911.4|13912.7|13908.7|100
1652128800000|2022-05-09 20:40:00|13915|13910|13914.7|13909.7|13915|13911.3|13912.7|13909.1|97
1652129100000|2022-05-09 20:45:00|13914.6|13909.6|13914.4|13909.4|13915|13911|13911.6|13904.8|161
1652129400000|2022-05-09 20:50:00|13914.9|13909.9|13914.2|13909.2|13914.9|13911.1|13913.1|13909|74
1652129700000|2022-05-09 20:55:00|13914.3|13909.3|13912.5|13903.8|13916.9|13909.8|13912.1|13903.8|190
1652130000000|2022-05-09 21:00:00|13915.1|13903.7|13914.9|13903.5|13917.9|13903.7|13914.5|13901|37
1652130300000|2022-05-09 21:05:00|13915.4|13902.3|13915|13901.7|13915.4|13903.1|13914.2|13901.4|51
1652130600000|2022-05-09 21:10:00|13916.6|13900.7|13915.3|13899.3|13918.8|13903.3|13914.1|13898.1|120
1652130900000|2022-05-09 21:15:00|13915.4|13899.4|13915.6|13899.8|13916.8|13904.8|13912.9|13896.9|235
1652131200000|2022-05-09 21:20:00|13914.6|13898.6|13915.1|13899.1|13918.2|13904.4|13913|13897|130
1652131500000|2022-05-09 21:25:00|13915.8|13900.6|13915.7|13903.1|13917.8|13903.9|13914.4|13898.6|105
1652131800000|2022-05-09 21:30:00|13914.6|13903.4|13915.2|13899.5|13917.5|13903.4|13913.6|13898.2|203
1652132100000|2022-05-09 21:35:00|13915.4|13899.4|13916.5|13901.2|13917.6|13905.1|13913.5|13898.7|157
1652132400000|2022-05-09 21:40:00|13914.7|13903.8|13917.5|13901.5|13917.9|13905.2|13914.4|13899.9|168
1652132700000|2022-05-09 21:45:00|13916.4|13903|13917.8|13901.8|13920.3|13905.1|13914|13899.8|127
1652133000000|2022-05-09 21:50:00|13918|13902|13917.2|13902.9|13921.2|13905.2|13914.5|13900|149
1652133300000|2022-05-09 21:55:00|13918.5|13902.5|13918.2|13902.2|13919.9|13905.9|13914.4|13900.2|155
1652133600000|2022-05-09 22:00:00|13917.9|13901.9|13915.2|13901.2|13918.3|13903.1|13914.8|13899.3|398
1652133900000|2022-05-09 22:05:00|13915.3|13901.5|13916.2|13900.4|13917.9|13903.5|13914.5|13899.2|208
1652134200000|2022-05-09 22:10:00|13916.3|13900.2|13914.8|13901.8|13916.3|13904.6|13914.2|13899.4|238
1652134500000|2022-05-09 22:15:00|13914.9|13901.7|13916.2|13900.2|13916.6|13904.1|13914.5|13899.9|190
1652134800000|2022-05-09 22:20:00|13916.1|13900.1|13915.8|13900.9|13916.6|13903.9|13914.7|13899.5|168
1652135100000|2022-05-09 22:25:00|13915.5|13901|13915.7|13904|13918.2|13905.8|13914.6|13899.7|216
1652135400000|2022-05-09 22:30:00|13915.4|13903.6|13914.4|13903.5|13916.3|13906.7|13914.1|13901.5|197
1652135700000|2022-05-09 22:35:00|13914.7|13903.3|13913.4|13906.3|13914.7|13908.4|13912.8|13903|253
1652136000000|2022-05-09 22:40:00|13913.5|13908|13913.8|13906.2|13915|13908.4|13912.8|13904.2|147
1652136300000|2022-05-09 22:45:00|13913.6|13906.5|13913.3|13905.7|13914.4|13908.1|13912.4|13903.8|128
1652136600000|2022-05-09 22:50:00|13913.4|13905.8|13914.1|13903.5|13914.1|13907.5|13912.4|13903.5|142
1652136900000|2022-05-09 22:55:00|13913.7|13904.4|13913.2|13905.7|13914.3|13907.7|13912.5|13903.8|130
1652137200000|2022-05-09 23:00:00|13913.7|13905.6|13911|13906|13913.7|13907.4|13910.9|13905.5|166
1652137500000|2022-05-09 23:05:00|13911.1|13906.1|13911.5|13906.5|13911.7|13906.7|13911|13906|90
1652137800000|2022-05-09 23:10:00|13911.4|13906.4|13914.7|13909.7|13915.1|13910.1|13911.3|13906.3|214
1652138100000|2022-05-09 23:15:00|13914.5|13909.5|13914.8|13909.8|13915.1|13910.1|13913.8|13908.8|188
1652138400000|2022-05-09 23:20:00|13914.9|13909.9|13914.6|13909.6|13914.9|13909.9|13914.1|13909.1|110
1652138700000|2022-05-09 23:25:00|13914.5|13909.5|13914.8|13909.8|13915|13910|13914.4|13909.4|95
1652139000000|2022-05-09 23:30:00|13914.9|13909.9|13913.7|13908.7|13915.5|13910.5|13913.3|13908.3|151
1652139300000|2022-05-09 23:35:00|13913.8|13908.8|13913.7|13908.7|13914.2|13909.2|13912.4|13907.4|170
1652139600000|2022-05-09 23:40:00|13913.8|13908.8|13907.2|13902.2|13914.4|13909.4|13906.9|13901.9|255
1652139900000|2022-05-09 23:45:00|13907.1|13902.1|13905.9|13900.9|13907.2|13902.2|13903.7|13899.5|167
1652140200000|2022-05-09 23:50:00|13906.1|13901.1|13904.6|13899.6|13906.1|13902.3|13903.9|13899.3|177
1652140500000|2022-05-09 23:55:00|13904.5|13899.5|13902.4|13897.4|13905.1|13900.1|13899.5|13895.2|186
1652140800000|2022-05-10 00:00:00|13902.2|13897.2|13906.6|13904.6|13912.1|13908.6|13899.7|13896.2|372
1652141100000|2022-05-10 00:05:00|13906.5|13904.5|13910.4|13905.4|13910.7|13907.3|13906.5|13902.8|258
1652141400000|2022-05-10 00:10:00|13910.5|13905.5|13917.4|13912.4|13917.5|13914.5|13909.3|13905|317
1652141700000|2022-05-10 00:15:00|13917.3|13912.3|13923.7|13918.7|13923.7|13919.6|13915.5|13910.5|393
1652142000000|2022-05-10 00:20:00|13922.5|13920.5|13924.4|13922.4|13926|13922.5|13920.2|13916|334
1652142300000|2022-05-10 00:25:00|13924.5|13922.5|13918.4|13916.4|13924.7|13922.7|13915.4|13911|359
1652142600000|2022-05-10 00:30:00|13918.3|13916.3|13917.3|13912.3|13920.3|13916.4|13914.3|13911|364
1652142900000|2022-05-10 00:35:00|13917.2|13912.2|13915.3|13913.3|13917.9|13915.7|13913.9|13911.7|252
1652143200000|2022-05-10 00:40:00|13915.2|13913.2|13917.8|13915.8|13919.8|13916.8|13914.8|13912.8|241
1652143500000|2022-05-10 00:45:00|13917.9|13915.9|13918.2|13916.2|13922.1|13918.6|13916.9|13913.3|231
1652143800000|2022-05-10 00:50:00|13918.1|13916.1|13920.5|13918.5|13922.3|13918.9|13916.7|13913.6|294
1652144100000|2022-05-10 00:55:00|13920.6|13918.6|13922.5|13920.5|13927.2|13922.2|13918.5|13915|392
1652144400000|2022-05-10 01:00:00|13922.6|13920.6|13926.1|13924.1|13930.2|13926.7|13922.4|13919.3|439
1652144700000|2022-05-10 01:05:00|13926.3|13924.3|13916.9|13914.9|13928.3|13924.9|13915.6|13913.2|456
1652145000000|2022-05-10 01:10:00|13916.8|13914.8|13916.9|13914.9|13921.7|13917.8|13913.6|13911|439
1652145300000|2022-05-10 01:15:00|13917|13915|13916.6|13914.6|13919.3|13916.6|13913.7|13910.7|314
1652145600000|2022-05-10 01:20:00|13916.7|13914.7|13917.5|13915.5|13920.2|13917.7|13916.4|13914.2|278
1652145900000|2022-05-10 01:25:00|13917.6|13915.6|13919.2|13917.2|13920.3|13917.5|13916.8|13914|331
1652146200000|2022-05-10 01:30:00|13919.1|13917.1|13922.1|13917.1|13926.9|13922.3|13919.1|13917|402
1652146500000|2022-05-10 01:35:00|13922|13917|13920.5|13915.5|13925.9|13922.3|13918.3|13914.8|353
1652146800000|2022-05-10 01:40:00|13920.4|13915.4|13922.6|13920.6|13930.2|13926.7|13916.7|13914.1|453
1652147100000|2022-05-10 01:45:00|13922.7|13920.7|13921.2|13919.2|13926.3|13923.6|13920.5|13917|332
1652147400000|2022-05-10 01:50:00|13921.1|13919.1|13920.2|13918.2|13925.7|13922.2|13917.9|13914.2|379
1652147700000|2022-05-10 01:55:00|13921.4|13916.4|13920.2|13918.2|13922.8|13919.3|13915.3|13911.9|328
1652148000000|2022-05-10 02:00:00|13920.1|13918.1|13920.2|13918.2|13922.7|13919.6|13918.2|13914.5|402
1652148300000|2022-05-10 02:05:00|13920.1|13918.1|13921.9|13919.9|13926.1|13922.7|13919.9|13917.3|347
1652148600000|2022-05-10 02:10:00|13922|13920|13913.3|13911.3|13923.4|13920|13913.3|13911.3|467
1652148900000|2022-05-10 02:15:00|13913.4|13911.4|13915.2|13913.2|13919|13915.5|13912.4|13910.4|314
1652149200000|2022-05-10 02:20:00|13915.1|13913.1|13918.9|13916.9|13920.7|13918.7|13914.9|13911.9|306
1652149500000|2022-05-10 02:25:00|13918.8|13916.8|13907|13905|13919.1|13916.8|13906.9|13903.5|364
1652149800000|2022-05-10 02:30:00|13907.1|13905.1|13900.2|13898.2|13907.3|13905.3|13896.9|13893.4|477
1652150100000|2022-05-10 02:35:00|13900.3|13898.3|13889.4|13887.4|13900.6|13898.6|13889|13885.5|443
1652150400000|2022-05-10 02:40:00|13889.3|13887.3|13891.3|13886.3|13896.4|13893.6|13888.9|13884.9|315
1652150700000|2022-05-10 02:45:00|13891.2|13886.2|13887.6|13885.6|13892.2|13890.2|13887.6|13884.5|269
1652151000000|2022-05-10 02:50:00|13887.7|13885.7|13894.1|13892.1|13898.8|13895.2|13887.6|13885.6|359
1652151300000|2022-05-10 02:55:00|13894.2|13892.2|13891.5|13889.5|13898.5|13895.7|13890.5|13887|327
1652151600000|2022-05-10 03:00:00|13891.7|13889.7|13897|13892|13899.1|13896.2|13890.3|13888.3|358
1652151900000|2022-05-10 03:05:00|13896.9|13891.9|13894.1|13892.1|13899.6|13896.3|13893.5|13890.4|313
1652152200000|2022-05-10 03:10:00|13894|13892|13896.6|13894.6|13898.9|13895.5|13893.9|13891.2|206
1652152500000|2022-05-10 03:15:00|13896.5|13894.5|13901.7|13899.7|13904.4|13901.1|13896.4|13893|343
1652152800000|2022-05-10 03:20:00|13901.6|13899.6|13898.5|13896.5|13905.3|13901.8|13897.8|13894.8|313
1652153100000|2022-05-10 03:25:00|13898.3|13896.3|13897.6|13895.6|13900.2|13897.4|13897.3|13895.1|171
1652153400000|2022-05-10 03:30:00|13897.5|13895.5|13893.6|13891.6|13897.9|13895.9|13893.6|13891.6|193
1652153700000|2022-05-10 03:35:00|13893.7|13891.7|13890.1|13888.1|13896.3|13893.4|13889.1|13886|284
1652154000000|2022-05-10 03:40:00|13890|13888|13890.5|13888.5|13892.3|13888.8|13889.5|13885.9|154
1652154300000|2022-05-10 03:45:00|13890.6|13888.6|13888.7|13886.7|13891|13889|13887.7|13885.7|229
1652154600000|2022-05-10 03:50:00|13888.6|13886.6|13883|13881|13890.1|13888.1|13883|13879.7|268
1652154900000|2022-05-10 03:55:00|13882.9|13880.9|13884.5|13882.5|13888|13884.5|13882.2|13880.2|262
1652155200000|2022-05-10 04:00:00|13884.6|13882.6|13882.9|13880.9|13887.7|13884.8|13882.9|13880.3|265
1652155500000|2022-05-10 04:05:00|13884.5|13879.5|13882.2|13880.2|13884.9|13882.2|13879.2|13876|262
1652155800000|2022-05-10 04:10:00|13882.3|13880.3|13884.5|13882.5|13885.9|13882.5|13882.3|13878.9|196
1652156100000|2022-05-10 04:15:00|13884.4|13882.4|13882.8|13880.8|13886.6|13883.3|13882|13878.7|181
1652156400000|2022-05-10 04:20:00|13882.7|13880.7|13881.4|13879.4|13884.1|13880.7|13876.2|13873|283
1652156700000|2022-05-10 04:25:00|13881.3|13879.3|13885.8|13883.8|13886.6|13884.3|13881.3|13879.2|239
1652157000000|2022-05-10 04:30:00|13885.7|13883.7|13882.6|13880.6|13887|13884.4|13882|13880|216
1652157300000|2022-05-10 04:35:00|13882.5|13880.5|13884.8|13882.8|13886.8|13883.5|13882.5|13880.5|157
1652157600000|2022-05-10 04:40:00|13884.7|13882.7|13886.1|13884.1|13886.6|13884.6|13884.6|13882.6|130
1652157900000|2022-05-10 04:45:00|13886|13884|13885.7|13883.7|13889.4|13887|13885.6|13883.6|173
1652158200000|2022-05-10 04:50:00|13885.6|13883.6|13888.7|13886.7|13889.6|13887.6|13885.6|13883.6|189
1652158500000|2022-05-10 04:55:00|13888.8|13886.8|13887.6|13885.6|13888.9|13886.9|13885.5|13883.5|220
1652158800000|2022-05-10 05:00:00|13887.5|13885.5|13887.9|13885.9|13890.1|13887.1|13883.4|13879.9|303
1652159100000|2022-05-10 05:05:00|13887.7|13885.7|13887.2|13885.2|13890.7|13887.7|13886.4|13884.4|288
1652159400000|2022-05-10 05:10:00|13887.1|13885.1|13882.5|13880.5|13887.3|13885.1|13882.3|13880.3|219
1652159700000|2022-05-10 05:15:00|13882.7|13880.7|13880.9|13878.9|13886.4|13883.8|13880.9|13877.6|275
1652160000000|2022-05-10 05:20:00|13880.8|13878.8|13884.8|13882.8|13889|13885.6|13880.8|13878.4|323
1652160300000|2022-05-10 05:25:00|13884.9|13882.9|13877.6|13875.6|13886.6|13883.6|13877.3|13873.6|362
1652160600000|2022-05-10 05:30:00|13877.7|13875.7|13883.8|13881.8|13885.9|13883.1|13877.6|13875.6|324
1652160900000|2022-05-10 05:35:00|13883.7|13881.7|13884.5|13882.5|13887.8|13884.9|13882.7|13879.2|258
1652161200000|2022-05-10 05:40:00|13884.4|13882.4|13882.4|13880.4|13885.8|13882.8|13880|13876.1|289
1652161500000|2022-05-10 05:45:00|13882.5|13880.5|13881.1|13879.1|13884.8|13881.4|13880.4|13877.3|212
1652161800000|2022-05-10 05:50:00|13881.2|13879.2|13881|13879|13882.9|13880.6|13879.1|13875.6|333
1652162100000|2022-05-10 05:55:00|13880.9|13878.9|13887.6|13882.6|13887.6|13883.9|13879.3|13875.9|325
1652162400000|2022-05-10 06:00:00|13887.7|13882.7|13881.7|13879.7|13889|13885.6|13880.8|13877.3|406
1652162700000|2022-05-10 06:05:00|13881.8|13879.8|13885.6|13883.6|13887.7|13884.1|13880.1|13876.6|344
1652163000000|2022-05-10 06:10:00|13885.7|13883.7|13882.8|13880.8|13887.9|13884.9|13882.4|13880.4|281
1652163300000|2022-05-10 06:15:00|13882.7|13880.7|13884.9|13882.9|13887.5|13883.9|13881.5|13878.5|304
1652163600000|2022-05-10 06:20:00|13885|13883|13883|13881|13885.9|13883.2|13882.2|13879.5|293
1652163900000|2022-05-10 06:25:00|13883.1|13881.1|13893.4|13888.4|13893.4|13888.4|13883|13880|349
1652164200000|2022-05-10 06:30:00|13893.3|13888.3|13889.1|13887.1|13894.8|13891.6|13888.1|13884.9|313
1652164500000|2022-05-10 06:35:00|13889|13887|13891.9|13889.9|13894.8|13891.6|13888|13886|249
1652164800000|2022-05-10 06:40:00|13891.8|13889.8|13887.7|13885.7|13892.7|13890.7|13887.7|13885.7|294
1652165100000|2022-05-10 06:45:00|13887.8|13885.8|13891.1|13889.1|13892.1|13890.1|13886.8|13883.5|284
1652165400000|2022-05-10 06:50:00|13891.2|13889.2|13889.6|13887.6|13895.8|13892.7|13889.2|13887.2|300
1652165700000|2022-05-10 06:55:00|13889.7|13887.7|13892.7|13890.7|13892.7|13890.7|13888.7|13885.8|382
1652166000000|2022-05-10 07:00:00|13892.9|13890.9|13897.7|13895.7|13899.7|13896.4|13890.2|13887.2|415
1652166300000|2022-05-10 07:05:00|13897.8|13895.8|13898|13896|13899.6|13896.4|13894.3|13890.6|403
1652166600000|2022-05-10 07:10:00|13897.8|13895.8|13901.8|13899.8|13903.9|13901.9|13896.9|13893.8|340
1652166900000|2022-05-10 07:15:00|13901.7|13899.7|13903.7|13901.7|13905.1|13903.1|13900|13897|332
1652167200000|2022-05-10 07:20:00|13903.6|13901.6|13896.2|13894.2|13904.4|13902.1|13896.2|13894.2|350
1652167500000|2022-05-10 07:25:00|13896.3|13894.3|13895.1|13893.1|13899.1|13897.1|13893|13889.6|331
1652167800000|2022-05-10 07:30:00|13895.2|13893.2|13898.6|13896.6|13903.6|13900.4|13895.2|13893.2|447
1652168100000|2022-05-10 07:35:00|13898.7|13896.7|13896.4|13894.4|13900.6|13898.5|13895.3|13892.1|405
1652168400000|2022-05-10 07:40:00|13895.9|13893.9|13894.4|13892.4|13896.8|13894.8|13893.2|13890.8|376
1652168700000|2022-05-10 07:45:00|13894.3|13892.3|13899.4|13897.4|13901.7|13898.6|13892.4|13890.4|434
1652169000000|2022-05-10 07:50:00|13899.5|13897.5|13901.5|13899.5|13902.8|13899.5|13896|13892.5|470
1652169300000|2022-05-10 07:55:00|13901.4|13899.4|13904.5|13902.5|13906.3|13902.7|13901.1|13898.1|462
1652169600000|2022-05-10 08:00:00|13904.6|13902.6|13899.2|13897.2|13905.6|13902.6|13896.8|13893.4|375
1652169900000|2022-05-10 08:05:00|13899.1|13897.1|13896.7|13894.7|13902.6|13899.1|13896.4|13894.2|369
1652170200000|2022-05-10 08:10:00|13896.6|13894.6|13895.8|13893.8|13897.7|13895.4|13891.7|13888.5|306
1652170500000|2022-05-10 08:15:00|13895.7|13893.7|13895.7|13893.7|13898|13894.7|13894.2|13890.5|306
1652170800000|2022-05-10 08:20:00|13895.6|13893.6|13898.1|13896.1|13898.1|13896.1|13893.9|13891.9|346
1652171100000|2022-05-10 08:25:00|13898.2|13896.2|13895|13893|13901.9|13898.5|13893.8|13891.1|329
1652171400000|2022-05-10 08:30:00|13894.9|13892.9|13893.2|13891.2|13896.5|13893.4|13892.5|13889.6|342
1652171700000|2022-05-10 08:35:00|13893.3|13891.3|13893.3|13891.3|13894.9|13892.9|13891.8|13889.8|336
1652172000000|2022-05-10 08:40:00|13893.4|13891.4|13894.8|13892.8|13897.2|13894.7|13893.3|13890.4|326
1652172300000|2022-05-10 08:45:00|13894.7|13892.7|13891.3|13889.3|13894.8|13892.8|13887.3|13883.7|332
1652172600000|2022-05-10 08:50:00|13891.4|13889.4|13893.1|13891.1|13894.3|13891.3|13889.4|13887.4|301
1652172900000|2022-05-10 08:55:00|13893.3|13891.3|13888.2|13886.2|13893.3|13891.3|13888|13885.1|276
1652173200000|2022-05-10 09:00:00|13888.1|13886.1|13888.7|13886.7|13890.4|13887.4|13887.5|13884.5|219
1652173500000|2022-05-10 09:05:00|13888.6|13886.6|13888.4|13886.4|13889.5|13887.5|13885.4|13883.4|198
1652173800000|2022-05-10 09:10:00|13888.3|13886.3|13891.2|13889.2|13891.7|13889.7|13887.9|13885.9|280
1652174100000|2022-05-10 09:15:00|13891.3|13889.3|13895.3|13893.3|13895.6|13893.6|13889.2|13887.2|376
1652174400000|2022-05-10 09:20:00|13895.2|13893.2|13896.7|13894.7|13899|13897|13894.7|13892.7|258
1652174700000|2022-05-10 09:25:00|13896.6|13894.6|13896.3|13894.3|13898.1|13896.1|13896.3|13894.3|205
1652175000000|2022-05-10 09:30:00|13896.4|13894.4|13893.3|13891.3|13896.4|13894.4|13892.4|13890.4|209
1652175300000|2022-05-10 09:35:00|13893.2|13891.2|13892.4|13890.4|13894.4|13892.4|13892.3|13890.3|288
1652175600000|2022-05-10 09:40:00|13892.5|13890.5|13893.1|13891.1|13895.3|13893.3|13890.9|13888.9|291
1652175900000|2022-05-10 09:45:00|13893|13891|13894.1|13892.1|13894.2|13892.2|13890.2|13888.2|325
1652176200000|2022-05-10 09:50:00|13894.2|13892.2|13900.2|13898.2|13901.1|13898.5|13894.1|13892.1|447
1652176500000|2022-05-10 09:55:00|13900.3|13898.3|13904.7|13902.7|13906|13903|13899.4|13896.2|381
1652176800000|2022-05-10 10:00:00|13904.8|13902.8|13905.5|13903.5|13906.8|13904.1|13904.5|13901.5|390
1652177100000|2022-05-10 10:05:00|13905.4|13903.4|13906.2|13904.2|13909|13905.8|13904|13900.7|351
1652177400000|2022-05-10 10:10:00|13906.1|13904.1|13905.5|13903.5|13907.1|13905.1|13905.4|13903.4|258
1652177700000|2022-05-10 10:15:00|13905.6|13903.6|13906.4|13904.4|13910.5|13908.5|13905.3|13902.1|273
1652178000000|2022-05-10 10:20:00|13906.3|13904.3|13906|13904|13906.3|13904.3|13904.7|13902.7|234
1652178300000|2022-05-10 10:25:00|13905.8|13903.8|13907.2|13905.2|13908|13905.8|13904.9|13901.5|222
1652178600000|2022-05-10 10:30:00|13907.3|13905.3|13904.8|13902.8|13907.3|13905.3|13904.7|13902.7|258
1652178900000|2022-05-10 10:35:00|13904.7|13902.7|13903.6|13901.6|13905.3|13903.3|13903.4|13901.4|172
1652179200000|2022-05-10 10:40:00|13903.5|13901.5|13901.4|13899.4|13905.2|13903.2|13899.9|13897.9|227
1652179500000|2022-05-10 10:45:00|13901.5|13899.5|13905.5|13903.5|13905.6|13903.6|13901.3|13899.3|213
1652179800000|2022-05-10 10:50:00|13905.4|13903.4|13907.4|13905.4|13907.5|13905.5|13904.2|13902.2|307
1652180100000|2022-05-10 10:55:00|13907.6|13905.6|13903.8|13901.8|13907.6|13905.6|13903.8|13901.8|267
1652180400000|2022-05-10 11:00:00|13903.9|13901.9|13901.8|13899.8|13904|13902|13900.4|13898.4|311
1652180700000|2022-05-10 11:05:00|13901.9|13899.9|13901.6|13899.6|13904.3|13902.3|13900.5|13898.5|282
1652181000000|2022-05-10 11:10:00|13901.5|13899.5|13898.8|13896.8|13901.7|13899.7|13897.5|13895.5|269
1652181300000|2022-05-10 11:15:00|13898.7|13896.7|13900|13898|13900.7|13898.7|13897.9|13895.9|285
1652181600000|2022-05-10 11:20:00|13900.1|13898.1|13900.3|13898.3|13900.6|13898.6|13897.9|13895.9|260
1652181900000|2022-05-10 11:25:00|13900.2|13898.2|13896.3|13894.3|13903.3|13900.9|13895.5|13893.5|336
1652182200000|2022-05-10 11:30:00|13896.4|13894.4|13892.8|13887.8|13896.9|13894.9|13890.1|13886.6|383
1652182500000|2022-05-10 11:35:00|13892.9|13887.9|13892.9|13890.9|13895.7|13893.2|13891.7|13887.7|198
1652182800000|2022-05-10 11:40:00|13892.8|13890.8|13897.7|13895.7|13899.1|13896|13892.7|13890.7|244
1652183100000|2022-05-10 11:45:00|13897.6|13895.6|13899|13897|13900.1|13898.1|13896.6|13893.2|282
1652183400000|2022-05-10 11:50:00|13898.8|13896.8|13901.7|13899.7|13901.7|13899.7|13898.6|13896|277
1652183700000|2022-05-10 11:55:00|13901.6|13899.6|13899.9|13897.9|13901.7|13899.7|13898.4|13895.9|317
1652184000000|2022-05-10 12:00:00|13899.8|13897.8|13900.1|13898.1|13901.4|13899.4|13897.9|13895.9|298
1652184300000|2022-05-10 12:05:00|13900.3|13898.3|13900|13898|13902.5|13900.5|13898.3|13895|280
1652184600000|2022-05-10 12:10:00|13900.1|13898.1|13898.6|13896.6|13903.2|13899.9|13898.6|13896.4|309
1652184900000|2022-05-10 12:15:00|13898.5|13896.5|13899.8|13897.8|13901.6|13898.7|13896.5|13894.5|311
1652185200000|2022-05-10 12:20:00|13899.9|13897.9|13901.6|13899.6|13903.2|13901.2|13899.9|13896.7|305
1652185500000|2022-05-10 12:25:00|13901.5|13899.5|13899.6|13897.6|13901.5|13899.5|13896.7|13894.7|330
1652185800000|2022-05-10 12:30:00|13899.7|13897.7|13899.9|13897.9|13901.7|13899.7|13898.5|13896.5|345
1652186100000|2022-05-10 12:35:00|13899.8|13897.8|13894.7|13892.7|13900.7|13897.9|13893.4|13891.4|318
1652186400000|2022-05-10 12:40:00|13894.6|13892.6|13895.1|13893.1|13896.7|13894.7|13894.2|13892.2|285
1652186700000|2022-05-10 12:45:00|13895.2|13893.2|13896.4|13894.4|13897|13895|13894.5|13892.5|290
1652187000000|2022-05-10 12:50:00|13896.3|13894.3|13894|13892|13896.8|13894.3|13892.5|13890.5|312
1652187300000|2022-05-10 12:55:00|13893.9|13891.9|13896.7|13894.7|13897.6|13895.6|13893.6|13891.6|262
1652187600000|2022-05-10 13:00:00|13896.6|13894.6|13891.3|13889.3|13897.1|13895.1|13891.2|13889.2|277
1652187900000|2022-05-10 13:05:00|13891.4|13889.4|13884.5|13882.5|13892.1|13890.1|13884.5|13882.5|341
1652188200000|2022-05-10 13:10:00|13884.6|13882.6|13885.2|13883.2|13885.7|13883.7|13881.5|13878.5|289
1652188500000|2022-05-10 13:15:00|13885.1|13883.1|13883.8|13881.8|13887.6|13885.6|13883.7|13881.7|310
1652188800000|2022-05-10 13:20:00|13883.9|13881.9|13887.9|13885.9|13889.5|13887.5|13883.5|13881.5|274
1652189100000|2022-05-10 13:25:00|13888|13886|13887.5|13885.5|13890.1|13887.4|13886.2|13883.7|323
1652189400000|2022-05-10 13:30:00|13886.9|13884.9|13885.3|13883.3|13888|13884.9|13882.6|13879.1|402
1652189700000|2022-05-10 13:35:00|13886.8|13881.8|13889.2|13887.2|13891.2|13888.1|13885.2|13881.7|384
1652190000000|2022-05-10 13:40:00|13889.3|13887.3|13894.9|13892.9|13895|13893|13887.8|13885.6|359
1652190300000|2022-05-10 13:45:00|13894.8|13892.8|13894.6|13892.6|13898.1|13894.9|13894.5|13892|380
1652190600000|2022-05-10 13:50:00|13894.4|13892.4|13890.6|13888.6|13895.7|13892.4|13888.6|13886.4|295
1652190900000|2022-05-10 13:55:00|13890.7|13888.7|13891|13889|13894|13892|13889.5|13887.5|297
1652191200000|2022-05-10 14:00:00|13891.1|13889.1|13893.5|13888.5|13899.3|13895.4|13888.6|13884.9|348
1652191500000|2022-05-10 14:05:00|13893.4|13888.4|13888.6|13886.6|13893.9|13890.6|13888.2|13884.9|419
1652191800000|2022-05-10 14:10:00|13888.5|13886.5|13888.5|13883.5|13889.4|13886.5|13884.9|13880|380
1652192100000|2022-05-10 14:15:00|13888.4|13883.4|13888.9|13883.9|13891|13886.9|13885.6|13881.5|409
1652192400000|2022-05-10 14:20:00|13889|13884|13891.2|13889.2|13893.1|13889.8|13887.4|13883.5|440
1652192700000|2022-05-10 14:25:00|13891.4|13889.4|13894.4|13892.4|13898.2|13893.9|13891.1|13888|450
1652193000000|2022-05-10 14:30:00|13894.3|13892.3|13897.8|13892.8|13900.4|13896.9|13892.6|13888.7|484
1652193300000|2022-05-10 14:35:00|13897.6|13892.6|13899.2|13897.2|13900.8|13897.9|13895.2|13891.7|374
1652193600000|2022-05-10 14:40:00|13899.1|13897.1|13903.4|13898.4|13904.6|13901.3|13899|13895.7|408
1652193900000|2022-05-10 14:45:00|13903.2|13898.2|13909.6|13904.6|13910|13906.6|13900.1|13896.8|339
1652194200000|2022-05-10 14:50:00|13909.8|13904.8|13906.9|13901.9|13912.1|13908.4|13906.2|13901.2|410
1652194500000|2022-05-10 14:55:00|13907|13902|13907.7|13905.7|13908.9|13905.9|13904.6|13900.3|384
1652194800000|2022-05-10 15:00:00|13907.6|13905.6|13917.5|13912.5|13919|13914.8|13907.3|13904.8|371
1652195100000|2022-05-10 15:05:00|13917.6|13912.6|13918.9|13916.9|13920.9|13917.4|13916.1|13911.9|319
1652195400000|2022-05-10 15:10:00|13918.8|13916.8|13914.8|13909.8|13918.9|13916.9|13910.6|13907.2|413
1652195700000|2022-05-10 15:15:00|13914.7|13909.7|13910.1|13905.1|13915|13911.3|13909.1|13905.1|321
1652196000000|2022-05-10 15:20:00|13910|13905|13911.8|13909.8|13913.4|13910|13909|13905|205
1652196300000|2022-05-10 15:25:00|13911.9|13909.9|13910.8|13908.8|13914|13910.3|13908.3|13904.9|242
1652196600000|2022-05-10 15:30:00|13910.7|13908.7|13910.8|13905.8|13914.5|13910.2|13907.4|13904.1|301
1652196900000|2022-05-10 15:35:00|13911|13906|13901.3|13899.3|13911.7|13908.1|13901.2|13898.1|278
1652197200000|2022-05-10 15:40:00|13901.2|13899.2|13902.9|13900.9|13907|13903.2|13899.5|13895.9|222
1652197500000|2022-05-10 15:45:00|13903|13901|13907.9|13902.9|13907.9|13903.9|13902.6|13899.1|210
1652197800000|2022-05-10 15:50:00|13907.8|13902.8|13908.2|13903.2|13909.8|13905.6|13906.1|13902.7|232
1652198100000|2022-05-10 15:55:00|13908.3|13903.3|13910.8|13905.8|13913.1|13909.8|13908.2|13903.3|295
1652198400000|2022-05-10 16:00:00|13910.7|13905.7|13905.6|13903.6|13913.3|13908.7|13905.6|13902.2|291
1652198700000|2022-05-10 16:05:00|13905.8|13903.8|13909.2|13907.2|13910.7|13907.2|13905.8|13902.3|190
1652199000000|2022-05-10 16:10:00|13910.7|13905.7|13906.1|13904.1|13910.8|13907.4|13905.5|13902.5|166
1652199300000|2022-05-10 16:15:00|13906|13904|13907.7|13902.7|13908.6|13905.2|13905.3|13902.3|208
1652199600000|2022-05-10 16:20:00|13906.2|13904.2|13908.4|13906.4|13910.5|13907|13906.2|13902.9|185
1652199900000|2022-05-10 16:25:00|13908.5|13906.5|13909.5|13907.5|13911.6|13908.5|13908.4|13905|152
1652200200000|2022-05-10 16:30:00|13909.6|13907.6|13910.2|13908.2|13912.1|13909.4|13907|13903.6|245
1652200500000|2022-05-10 16:35:00|13910.3|13908.3|13907|13905|13912.1|13908.7|13906.2|13902.4|216
1652200800000|2022-05-10 16:40:00|13907.1|13905.1|13905.3|13903.3|13907.6|13905.3|13905|13901.6|188
1652201100000|2022-05-10 16:45:00|13905.2|13903.2|13905.4|13900.4|13907.7|13903.8|13903.1|13899.3|219
1652201400000|2022-05-10 16:50:00|13905.3|13900.3|13906.3|13904.3|13907.6|13904.4|13903.2|13899.6|165
1652201700000|2022-05-10 16:55:00|13906.4|13904.4|13913.2|13908.2|13913.2|13908.9|13904.8|13901.2|222
1652202000000|2022-05-10 17:00:00|13913|13908|13910.8|13905.8|13913.7|13911.5|13908.5|13905.3|282
1652202300000|2022-05-10 17:05:00|13910.7|13905.7|13911.5|13906.5|13911.9|13908.5|13908.3|13905|199
1652202600000|2022-05-10 17:10:00|13911.6|13906.6|13915.9|13910.9|13916.4|13912.9|13910.3|13906.5|169
1652202900000|2022-05-10 17:15:00|13915.8|13910.8|13916.9|13914.9|13919.4|13916.1|13913.6|13909.4|213
1652203200000|2022-05-10 17:20:00|13918.2|13913.2|13918.9|13916.9|13921.5|13918.1|13915.2|13911.7|232
1652203500000|2022-05-10 17:25:00|13918.8|13916.8|13915.4|13913.4|13920.6|13917.2|13915.1|13911.5|229
1652203800000|2022-05-10 17:30:00|13915.1|13913.1|13914.2|13912.2|13918.8|13914.4|13913.9|13910.5|189
1652204100000|2022-05-10 17:35:00|13914.1|13912.1|13912.6|13907.6|13914.2|13912.2|13910.2|13906.7|230
1652204400000|2022-05-10 17:40:00|13912.7|13907.7|13908|13903|13912.7|13907.7|13907|13902.9|244
1652204700000|2022-05-10 17:45:00|13908.1|13903.1|13903.9|13901.9|13908.7|13905|13903.8|13899.7|225
1652205000000|2022-05-10 17:50:00|13904|13902|13904.7|13902.7|13906.8|13903.3|13903.9|13900|267
1652205300000|2022-05-10 17:55:00|13904.8|13902.8|13903.8|13901.8|13906.7|13903|13902.2|13899.2|258
1652205600000|2022-05-10 18:00:00|13903.7|13901.7|13904.3|13899.3|13907.3|13903.8|13902.4|13899|291
1652205900000|2022-05-10 18:05:00|13904.4|13899.4|13904.2|13902.2|13905.9|13902.6|13902.3|13898.8|198
1652206200000|2022-05-10 18:10:00|13904.3|13902.3|13904|13899|13905.2|13902.5|13901.4|13898.9|151
1652206500000|2022-05-10 18:15:00|13902.3|13900.3|13906|13904|13908.6|13905.2|13902.2|13899.4|167
1652206800000|2022-05-10 18:20:00|13905.9|13903.9|13906.7|13904.7|13908.4|13904.9|13905.9|13902.4|80
1652207100000|2022-05-10 18:25:00|13906.6|13904.6|13908.9|13903.9|13909.9|13906.5|13905.7|13902.6|202
1652207400000|2022-05-10 18:30:00|13909|13904|13908.9|13906.9|13911.7|13908.2|13907.5|13903.9|158
1652207700000|2022-05-10 18:35:00|13909|13907|13911.2|13909.2|13912.8|13909.3|13908.2|13904.8|140
1652208000000|2022-05-10 18:40:00|13912.7|13907.7|13908.5|13906.5|13915.1|13911.7|13908.4|13905.4|124
1652208300000|2022-05-10 18:45:00|13908.6|13906.6|13910.2|13908.2|13912.6|13909.2|13908.4|13905.5|136
1652208600000|2022-05-10 18:50:00|13910.3|13908.3|13908.7|13906.7|13912.1|13908.7|13908|13905.1|231
1652208900000|2022-05-10 18:55:00|13908.6|13906.6|13911.6|13909.6|13913.8|13910.3|13908.6|13905.2|255
1652209200000|2022-05-10 19:00:00|13911.4|13909.4|13909|13907|13913.9|13910.5|13908.6|13905.2|229
1652209500000|2022-05-10 19:05:00|13910.5|13905.5|13908.5|13906.5|13910.9|13906.5|13906.3|13902.8|175
1652209800000|2022-05-10 19:10:00|13908.4|13906.4|13909.6|13904.6|13909.9|13906.5|13907.5|13903.9|146
1652210100000|2022-05-10 19:15:00|13909.5|13904.5|13910.4|13905.4|13911.8|13908.3|13908.8|13904.3|126
1652210400000|2022-05-10 19:20:00|13910.2|13905.2|13911|13906|13911.2|13906.2|13909.9|13904.9|33
1652210700000|2022-05-10 19:25:00|13911.2|13906.2|13913.3|13908.3|13913.7|13910.1|13909.9|13905.8|128
1652211000000|2022-05-10 19:30:00|13913.4|13908.4|13914.6|13909.6|13914.8|13910.9|13911.8|13908.4|156
1652211300000|2022-05-10 19:35:00|13914.5|13909.5|13913.2|13911.2|13914.9|13911.3|13912.4|13909|116
1652211600000|2022-05-10 19:40:00|13913.3|13911.3|13916.8|13914.8|13918.3|13914.8|13913|13909.6|137
1652211900000|2022-05-10 19:45:00|13916.9|13914.9|13918.6|13913.6|13918.9|13915.5|13916.5|13913|168
1652212200000|2022-05-10 19:50:00|13918.5|13913.5|13914.7|13909.7|13918.8|13914.7|13914.6|13909.6|174
1652212500000|2022-05-10 19:55:00|13914.6|13909.6|13914.8|13909.8|13915.2|13911.8|13911.5|13906.7|188
1652212800000|2022-05-10 20:00:00|13914.9|13909.9|13914.9|13909.9|13915.1|13911.6|13913.3|13909.4|95
1652213100000|2022-05-10 20:05:00|13914.8|13909.8|13912.8|13907.8|13914.9|13911.5|13910.8|13907.3|103
1652213400000|2022-05-10 20:10:00|13912.7|13907.7|13915.5|13910.5|13915.7|13910.7|13911.1|13907.3|117
1652213700000|2022-05-10 20:15:00|13915.4|13910.4|13915.4|13910.4|13915.7|13912.1|13913.6|13910.2|67
1652214000000|2022-05-10 20:20:00|13915.3|13910.3|13916.2|13911.2|13916.9|13912.9|13913.6|13910.2|75
1652214300000|2022-05-10 20:25:00|13916.4|13911.4|13916.3|13911.3|13916.4|13912.7|13914.4|13911|78
1652214600000|2022-05-10 20:30:00|13916.2|13911.2|13916.2|13911.2|13916.5|13913|13914.6|13910.9|67
1652214900000|2022-05-10 20:35:00|13916.3|13911.3|13914.7|13912.7|13916.5|13912.8|13914.6|13910.9|76
1652215200000|2022-05-10 20:40:00|13914.8|13912.8|13916.3|13911.3|13916.5|13913.1|13914.5|13911|74
1652215500000|2022-05-10 20:45:00|13916.1|13911.1|13914.8|13909.8|13916.2|13911.7|13913.2|13908.2|118
1652215800000|2022-05-10 20:50:00|13915.1|13910.1|13915|13910|13915.2|13911.7|13913.4|13909.6|72
1652216100000|2022-05-10 20:55:00|13915.3|13910.3|13913.7|13903.9|13915.4|13910.4|13910.9|13900.5|220
1652216400000|2022-05-10 21:00:00|13914|13903.1|13918.7|13902.7|13921.4|13907|13914|13901.8|50
1652216700000|2022-05-10 21:05:00|13917.4|13901.4|13918.8|13902.8|13921.6|13905.9|13917.4|13901.4|50
1652217000000|2022-05-10 21:10:00|13918.4|13902.4|13919.6|13903.6|13924|13908|13916.6|13900.6|126
1652217300000|2022-05-10 21:15:00|13918|13902|13918.8|13902.8|13921.4|13906.4|13917.5|13901.5|121
1652217600000|2022-05-10 21:20:00|13919|13903|13917.8|13902.2|13921|13905.9|13916.1|13901.4|98
1652217900000|2022-05-10 21:25:00|13918.1|13902.1|13918.5|13902.5|13923.1|13907.1|13916|13900.6|88
1652218200000|2022-05-10 21:30:00|13918.1|13902.1|13918.4|13903.7|13921.8|13905.8|13916.5|13900.5|146
1652218500000|2022-05-10 21:35:00|13919|13903|13917.2|13901.2|13921|13906|13916.2|13900.2|105
1652218800000|2022-05-10 21:40:00|13918|13902.7|13917.8|13901.8|13921|13906|13916.9|13900.9|78
1652219100000|2022-05-10 21:45:00|13919.5|13903.5|13918.7|13905.5|13921.6|13907.3|13915.9|13900.9|166
1652219400000|2022-05-10 21:50:00|13919.4|13905.7|13920|13905.6|13922.5|13908.4|13915.9|13903.6|155
1652219700000|2022-05-10 21:55:00|13919.6|13905.5|13919.2|13903.8|13921.8|13908.8|13916.1|13903.4|121
1652220000000|2022-05-10 22:00:00|13920.1|13904.9|13921.2|13905.2|13922|13907.7|13919.1|13903.9|220
1652220300000|2022-05-10 22:05:00|13920.3|13905.4|13920.4|13905.9|13921.4|13907.2|13918.9|13903.9|160
1652220600000|2022-05-10 22:10:00|13920.5|13905.2|13920.4|13906.1|13921.1|13908|13918.4|13903.9|139
1652220900000|2022-05-10 22:15:00|13920.5|13906|13919.9|13904.9|13921.2|13907.2|13917.3|13904.1|133
1652221200000|2022-05-10 22:20:00|13921|13905|13919.7|13905.9|13921|13908|13917.2|13903.8|184
1652221500000|2022-05-10 22:25:00|13919.9|13905.1|13917.1|13908|13920.5|13908.1|13915.7|13904.3|164
1652221800000|2022-05-10 22:30:00|13917.4|13907.5|13916.1|13905.2|13917.5|13908.5|13913.2|13904|205
1652222100000|2022-05-10 22:35:00|13915.9|13905.8|13914.2|13907.9|13917.7|13909|13913.4|13903.7|146
1652222400000|2022-05-10 22:40:00|13914.3|13907.8|13914.3|13906.4|13915.7|13908.7|13913.1|13903.3|130
1652222700000|2022-05-10 22:45:00|13913.9|13907.3|13913.4|13907.2|13915|13908.6|13912.5|13904.5|134
1652223000000|2022-05-10 22:50:00|13912.8|13907.8|13913.6|13907|13914.8|13908.4|13912.5|13905.2|179
1652223300000|2022-05-10 22:55:00|13913.9|13906.8|13913.2|13908.2|13914.8|13908.4|13912.6|13904.6|144
1652223600000|2022-05-10 23:00:00|13913.3|13908.3|13913.3|13908.3|13913.9|13908.9|13912.9|13907.9|93
1652223900000|2022-05-10 23:05:00|13913.4|13908.4|13913.5|13908.5|13913.7|13908.7|13913|13908|97
1652224200000|2022-05-10 23:10:00|13914.5|13907.8|13913.9|13908.9|13914.5|13909|13913.2|13907.8|100
1652224500000|2022-05-10 23:15:00|13914|13909|13915.2|13910.2|13915.5|13910.5|13913.8|13908.8|161
1652224800000|2022-05-10 23:20:00|13915.1|13910.1|13914.1|13909.1|13915.5|13910.5|13914|13909|150
1652225100000|2022-05-10 23:25:00|13914.2|13909.2|13913.1|13908.1|13914.4|13909.4|13912.3|13907.3|133
1652225400000|2022-05-10 23:30:00|13913|13908|13914.6|13909.6|13914.9|13910.7|13912.7|13908|139
1652225700000|2022-05-10 23:35:00|13914.5|13909.5|13914.5|13909.5|13915.5|13910.5|13912.5|13907.5|182
1652226000000|2022-05-10 23:40:00|13914.4|13909.4|13915.1|13910.1|13918|13913|13914.4|13909.4|170
1652226300000|2022-05-10 23:45:00|13915.3|13910.3|13916.3|13914.3|13918.1|13914.4|13915|13910|84
1652226600000|2022-05-10 23:50:00|13916.4|13914.4|13915.5|13910.5|13916.4|13914.4|13913.7|13909.5|78
1652226900000|2022-05-10 23:55:00|13915.6|13910.6|13914.9|13912.9|13915.7|13913.3|13913.7|13910.1|97
1652227200000|2022-05-11 00:00:00|13916.1|13911.1|13917.9|13912.9|13919.9|13916.2|13914.6|13911.1|269
1652227500000|2022-05-11 00:05:00|13918|13913|13916.4|13911.4|13919.1|13916|13914.4|13910.7|220
1652227800000|2022-05-11 00:10:00|13916.3|13911.3|13913.1|13908.1|13916.7|13913.3|13910.4|13907.1|223
1652228100000|2022-05-11 00:15:00|13913|13908|13910|13908|13913.5|13910|13909.2|13905.8|191
1652228400000|2022-05-11 00:20:00|13909.9|13907.9|13909.6|13907.6|13911.4|13908|13908.4|13906.3|157
1652228700000|2022-05-11 00:25:00|13909.5|13907.5|13911.4|13909.4|13913.6|13909.7|13908.6|13905.1|170
1652229000000|2022-05-11 00:30:00|13911.5|13909.5|13910|13908|13914.4|13911.6|13909.7|13907.4|231
1652229300000|2022-05-11 00:35:00|13910.1|13908.1|13912.3|13910.3|13914.3|13911.4|13910.1|13907|216
1652229600000|2022-05-11 00:40:00|13912.4|13910.4|13910.7|13908.7|13914.3|13910.8|13910.3|13907|239
1652229900000|2022-05-11 00:45:00|13910.6|13908.6|13911.7|13909.7|13913.3|13910.1|13910|13906.7|213
1652230200000|2022-05-11 00:50:00|13911.8|13909.8|13910.8|13908.8|13913.4|13910.2|13910.4|13906.8|238
1652230500000|2022-05-11 00:55:00|13911|13909|13913.3|13911.3|13913.8|13911.8|13910.3|13906.6|263
1652230800000|2022-05-11 01:00:00|13913|13911|13913.7|13911.7|13916.2|13913.5|13912.4|13909.1|275
1652231100000|2022-05-11 01:05:00|13913.8|13911.8|13913|13911|13916.2|13913.3|13912.6|13909.4|247
1652231400000|2022-05-11 01:10:00|13912.9|13910.9|13913.9|13911.9|13915.2|13913.2|13912.5|13909.5|197
1652231700000|2022-05-11 01:15:00|13913.8|13911.8|13913.4|13908.4|13914.1|13911.9|13910.8|13907.2|221
1652232000000|2022-05-11 01:20:00|13913.5|13908.5|13909.8|13904.8|13913.5|13910.3|13907.8|13903.9|196
1652232300000|2022-05-11 01:25:00|13909.9|13904.9|13909.8|13907.8|13913.9|13910.4|13908.5|13904.9|218
1652232600000|2022-05-11 01:30:00|13909.9|13907.9|13912.9|13910.9|13914.2|13911.1|13908.2|13903.9|340
1652232900000|2022-05-11 01:35:00|13913|13911|13907.4|13905.4|13914.9|13911.5|13906.9|13903.4|305
1652233200000|2022-05-11 01:40:00|13907.5|13905.5|13900.3|13895.3|13908.8|13905.5|13898.9|13895|329
1652233500000|2022-05-11 01:45:00|13900.4|13895.4|13894.1|13892.1|13900.4|13896.2|13893.9|13890.4|295
1652233800000|2022-05-11 01:50:00|13894.2|13892.2|13898.8|13893.8|13900.8|13896.8|13893.6|13890.8|291
1652234100000|2022-05-11 01:55:00|13898.9|13893.9|13892.3|13890.3|13899.8|13896.1|13892|13889.5|243
1652234400000|2022-05-11 02:00:00|13892.5|13890.5|13896.6|13891.6|13897.9|13893.3|13891.8|13888.1|210
1652234700000|2022-05-11 02:05:00|13896.7|13891.7|13891.4|13889.4|13898.4|13895.2|13888.3|13885.5|389
1652235000000|2022-05-11 02:10:00|13891.3|13889.3|13888.2|13886.2|13892.8|13889.5|13887.4|13884|197
1652235300000|2022-05-11 02:15:00|13888.3|13886.3|13889.9|13887.9|13890.4|13888.4|13887.3|13884.2|164
1652235600000|2022-05-11 02:20:00|13889.8|13887.8|13889.7|13887.7|13890.4|13888.4|13888.7|13886.7|128
1652235900000|2022-05-11 02:25:00|13889.8|13887.8|13890.7|13888.7|13894|13890.4|13889.4|13887.4|177
1652236200000|2022-05-11 02:30:00|13890.8|13888.8|13893.6|13891.6|13894.6|13892|13888.1|13885.6|244
1652236500000|2022-05-11 02:35:00|13893.7|13891.7|13894|13892|13894.1|13892.1|13892.1|13890.1|200
1652236800000|2022-05-11 02:40:00|13893.9|13891.9|13895.9|13893.9|13897|13894|13892.4|13889.4|227
1652237100000|2022-05-11 02:45:00|13895.8|13893.8|13891|13889|13899|13897|13890.5|13888.5|259
1652237400000|2022-05-11 02:50:00|13891.1|13889.1|13883.7|13881.7|13891.2|13889.2|13883.1|13881.1|249
1652237700000|2022-05-11 02:55:00|13883.6|13881.6|13885|13883|13886.1|13884.1|13883.5|13881.5|224
1652238000000|2022-05-11 03:00:00|13884.9|13882.9|13889.1|13887.1|13889.6|13887.6|13884.9|13882.9|231
1652238300000|2022-05-11 03:05:00|13889|13887|13888.6|13886.6|13889.8|13887.8|13887.3|13885.3|210
1652238600000|2022-05-11 03:10:00|13888.7|13886.7|13890.8|13888.8|13892.8|13890.8|13888.6|13886.6|152
1652238900000|2022-05-11 03:15:00|13890.7|13888.7|13889.5|13887.5|13891.4|13889.4|13889.5|13887.5|176
1652239200000|2022-05-11 03:20:00|13889.6|13887.6|13890|13888|13890.7|13888.7|13889.5|13887.5|140
1652239500000|2022-05-11 03:25:00|13890.1|13888.1|13890.8|13888.8|13891.6|13889.6|13889.6|13887.6|140
1652239800000|2022-05-11 03:30:00|13890.9|13888.9|13891.3|13889.3|13892|13889.6|13889.7|13886.8|129
1652240100000|2022-05-11 03:35:00|13891.2|13889.2|13890.8|13888.8|13891.9|13889.9|13890.5|13888.5|147
1652240400000|2022-05-11 03:40:00|13890.7|13888.7|13890.5|13888.5|13891.1|13889.1|13890.4|13888.4|95
1652240700000|2022-05-11 03:45:00|13890.7|13888.7|13890.5|13888.5|13892|13890|13890.4|13888.4|180
1652241000000|2022-05-11 03:50:00|13890.6|13888.6|13888.7|13886.7|13890.6|13888.6|13887.3|13885.3|202
1652241300000|2022-05-11 03:55:00|13888.6|13886.6|13889.2|13887.2|13889.8|13887.8|13887.5|13885.5|147
1652241600000|2022-05-11 04:00:00|13889.4|13887.4|13890|13888|13891.4|13888.3|13889|13886.4|135
1652241900000|2022-05-11 04:05:00|13889.9|13887.9|13890.6|13888.6|13890.8|13888.8|13889.4|13887.4|111
1652242200000|2022-05-11 04:10:00|13890.5|13888.5|13892.9|13890.9|13894|13892|13889.8|13887.8|143
1652242500000|2022-05-11 04:15:00|13893|13891|13893.4|13891.4|13896.2|13894.2|13892.9|13889.8|161
1652242800000|2022-05-11 04:20:00|13893.6|13891.6|13892.4|13890.4|13893.7|13891.7|13892.4|13890.4|103
1652243100000|2022-05-11 04:25:00|13892.5|13890.5|13892.9|13890.9|13893.2|13891.2|13891.6|13889.6|146
1652243400000|2022-05-11 04:30:00|13892.8|13890.8|13893.6|13891.6|13894.3|13892.3|13892.5|13890.5|90
1652243700000|2022-05-11 04:35:00|13893.4|13891.4|13891.8|13889.8|13894.6|13892.6|13891.7|13889.7|134
1652244000000|2022-05-11 04:40:00|13891.3|13889.3|13891.3|13889.3|13892.2|13889.7|13889.5|13886.5|199
1652244300000|2022-05-11 04:45:00|13891.2|13889.2|13890.4|13888.4|13892.5|13890.5|13889.7|13886|169
1652244600000|2022-05-11 04:50:00|13890.5|13888.5|13890.8|13888.8|13892.9|13889.5|13889.5|13887.2|132
1652244900000|2022-05-11 04:55:00|13890.7|13888.7|13888.3|13886.3|13891.8|13889.8|13887.6|13885.6|177
1652245200000|2022-05-11 05:00:00|13888.2|13886.2|13887.7|13885.7|13888.9|13886.9|13887.3|13885.3|145
1652245500000|2022-05-11 05:05:00|13887.8|13885.8|13889.6|13887.6|13889.8|13887.8|13887.3|13885.3|153
1652245800000|2022-05-11 05:10:00|13889.7|13887.7|13889.2|13887.2|13893.8|13890.6|13888.2|13885|205
1652246100000|2022-05-11 05:15:00|13889.3|13887.3|13887.6|13885.6|13891.1|13887.6|13887.5|13884.3|215
1652246400000|2022-05-11 05:20:00|13887.5|13885.5|13886.7|13884.7|13889.3|13886.3|13886.2|13883.2|198
1652246700000|2022-05-11 05:25:00|13886.6|13884.6|13883|13881|13886.6|13884.6|13882.8|13879.6|219
1652247000000|2022-05-11 05:30:00|13883.1|13881.1|13883|13881|13885.4|13882|13882.3|13879.5|248
1652247300000|2022-05-11 05:35:00|13882.9|13880.9|13885.5|13883.5|13887.9|13884.3|13880.6|13878.6|293
1652247600000|2022-05-11 05:40:00|13885.7|13883.7|13886.8|13884.8|13888.8|13885.4|13884.7|13881.2|292
1652247900000|2022-05-11 05:45:00|13886.9|13884.9|13884.1|13882.1|13889.8|13886.9|13883.1|13881.1|302
1652248200000|2022-05-11 05:50:00|13884.2|13882.2|13887.8|13885.8|13889.7|13886.1|13882.5|13879.3|267
1652248500000|2022-05-11 05:55:00|13887.7|13885.7|13886.3|13881.3|13889.4|13885.9|13884.3|13880.9|299
1652248800000|2022-05-11 06:00:00|13886.4|13881.4|13888.9|13886.9|13890.6|13887.1|13885.1|13881.4|300
1652249100000|2022-05-11 06:05:00|13889|13887|13886.4|13884.4|13891.6|13889.3|13886.4|13883.6|273
1652249400000|2022-05-11 06:10:00|13886.5|13884.5|13887.6|13885.6|13889.7|13886.3|13885.2|13882.3|297
1652249700000|2022-05-11 06:15:00|13887.7|13885.7|13883.7|13881.7|13887.9|13885.9|13883.4|13881.4|250
1652250000000|2022-05-11 06:20:00|13883.9|13881.9|13877.1|13875.1|13884.8|13882.8|13876.3|13874.3|341
1652250300000|2022-05-11 06:25:00|13877.3|13875.3|13879.5|13877.5|13881.2|13878.9|13876.9|13874.9|262
1652250600000|2022-05-11 06:30:00|13879.4|13877.4|13879.2|13877.2|13881.5|13877.7|13875.5|13872.2|340
1652250900000|2022-05-11 06:35:00|13879.3|13877.3|13884|13882|13885.6|13882.2|13878.9|13875.4|397
1652251200000|2022-05-11 06:40:00|13883.9|13881.9|13877.3|13875.3|13884.6|13882|13877|13874.2|394
1652251500000|2022-05-11 06:45:00|13877.4|13875.4|13877.1|13875.1|13881.2|13877.6|13877|13873.4|295
1652251800000|2022-05-11 06:50:00|13877.3|13875.3|13878.8|13876.8|13880|13877.7|13876|13874|293
1652252100000|2022-05-11 06:55:00|13878.7|13876.7|13884.8|13879.8|13885.5|13881.6|13878.6|13876.6|353
1652252400000|2022-05-11 07:00:00|13884.7|13879.7|13876.1|13874.1|13884.8|13879.8|13874.8|13872|450
1652252700000|2022-05-11 07:05:00|13876.4|13874.4|13875.7|13873.7|13878.5|13875.1|13873.8|13870.5|363
1652253000000|2022-05-11 07:10:00|13877.1|13872.1|13869.7|13867.7|13877.1|13874.1|13868.5|13865.6|457
1652253300000|2022-05-11 07:15:00|13869.6|13867.6|13871|13866|13872.9|13869.6|13869.4|13866|438
1652253600000|2022-05-11 07:20:00|13870.8|13865.8|13873.5|13868.5|13874.1|13869.1|13866.7|13863.1|444
1652253900000|2022-05-11 07:25:00|13873.6|13868.6|13873.5|13868.5|13877.4|13873.7|13871.6|13868|430
1652254200000|2022-05-11 07:30:00|13873.2|13868.2|13871.4|13866.4|13873.6|13869.6|13869.1|13866|470
1652254500000|2022-05-11 07:35:00|13871.5|13866.5|13870.9|13868.9|13872.6|13869.1|13869.2|13865.6|372
1652254800000|2022-05-11 07:40:00|13870.8|13868.8|13869.9|13864.9|13872.1|13869.1|13867.1|13863.7|293
1652255100000|2022-05-11 07:45:00|13869.8|13864.8|13871.2|13869.2|13874.7|13871.5|13867.9|13864.6|394
1652255400000|2022-05-11 07:50:00|13871.3|13869.3|13872.9|13870.9|13874.9|13872|13871.2|13867.9|394
1652255700000|2022-05-11 07:55:00|13873.1|13871.1|13874.5|13872.5|13878.8|13875.1|13872.3|13869.3|382
1652256000000|2022-05-11 08:00:00|13874.6|13872.6|13874.3|13872.3|13876.6|13873.2|13869.6|13865.1|396
1652256300000|2022-05-11 08:05:00|13874.4|13872.4|13870.9|13868.9|13875.7|13872.5|13870.8|13867.7|408
1652256600000|2022-05-11 08:10:00|13871|13869|13869.1|13864.1|13872.8|13869.2|13867.9|13864|407
1652256900000|2022-05-11 08:15:00|13868.7|13863.7|13870.5|13868.5|13870.7|13868.5|13866.5|13863.5|318
1652257200000|2022-05-11 08:20:00|13870.6|13868.6|13866.9|13864.9|13872.7|13869.9|13865.7|13861.4|367
1652257500000|2022-05-11 08:25:00|13866.8|13864.8|13866.2|13864.2|13869.5|13866.3|13864.6|13861.7|386
1652257800000|2022-05-11 08:30:00|13866.3|13864.3|13870.6|13868.6|13871.8|13868.9|13866.2|13864.2|343
1652258100000|2022-05-11 08:35:00|13870.4|13868.4|13867.2|13865.2|13871.8|13868.6|13866.9|13864.4|269
1652258400000|2022-05-11 08:40:00|13867.3|13865.3|13861.9|13859.9|13868.2|13865.4|13861.2|13859.2|289
1652258700000|2022-05-11 08:45:00|13861.8|13859.8|13857.9|13855.9|13862.3|13860.2|13857.5|13854.2|371
1652259000000|2022-05-11 08:50:00|13857.7|13855.7|13858|13856|13860.2|13858.2|13857.3|13854.2|282
1652259300000|2022-05-11 08:55:00|13857.9|13855.9|13857.6|13855.6|13860|13857.8|13855.7|13853.1|310
1652259600000|2022-05-11 09:00:00|13857.7|13855.7|13856.1|13854.1|13859.6|13856.1|13854.7|13851.7|296
1652259900000|2022-05-11 09:05:00|13856.2|13854.2|13850.7|13845.7|13858.8|13855.1|13848.8|13845.1|370
1652260200000|2022-05-11 09:10:00|13850.8|13845.8|13847.6|13845.6|13851.7|13848.4|13847.5|13844.8|362
1652260500000|2022-05-11 09:15:00|13847.7|13845.7|13851.2|13849.2|13853.5|13850|13847.5|13845.4|313
1652260800000|2022-05-11 09:20:00|13851.3|13849.3|13854.1|13852.1|13855.1|13852.8|13849.7|13847.7|276
1652261100000|2022-05-11 09:25:00|13854.3|13852.3|13854.6|13852.6|13856|13854|13853.2|13850.3|305
1652261400000|2022-05-11 09:30:00|13854.7|13852.7|13854.3|13852.3|13855.3|13853.3|13852.4|13850.4|246
1652261700000|2022-05-11 09:35:00|13854.2|13852.2|13854.9|13852.9|13855.6|13853.6|13853.8|13851.8|176
1652262000000|2022-05-11 09:40:00|13854.8|13852.8|13856.2|13854.2|13857.7|13855.7|13854.6|13852.6|304
1652262300000|2022-05-11 09:45:00|13856.5|13854.5|13856.5|13854.5|13857.6|13854.7|13855.3|13852.5|267
1652262600000|2022-05-11 09:50:00|13856.4|13854.4|13856|13854|13858.3|13855|13855.7|13852.2|247
1652262900000|2022-05-11 09:55:00|13856.1|13854.1|13854.5|13852.5|13857.8|13854.3|13854.1|13851|265
1652263200000|2022-05-11 10:00:00|13854.4|13852.4|13855|13853|13856|13854|13854|13852|255
1652263500000|2022-05-11 10:05:00|13854.9|13852.9|13859.9|13854.9|13860.4|13856.9|13854.2|13852.2|357
1652263800000|2022-05-11 10:10:00|13859.8|13854.8|13859.3|13857.3|13861.3|13857.8|13857.1|13853.3|305
1652264100000|2022-05-11 10:15:00|13859.2|13857.2|13862.1|13857.1|13862.2|13858.9|13858.6|13854.7|334
1652264400000|2022-05-11 10:20:00|13862.2|13857.2|13865.3|13863.3|13866.1|13863.4|13860.4|13856.6|356
1652264700000|2022-05-11 10:25:00|13865.2|13863.2|13866.3|13864.3|13868.2|13864.9|13863.7|13861.3|294
1652265000000|2022-05-11 10:30:00|13866.2|13864.2|13867|13865|13868.2|13865.5|13865.8|13862.8|268
1652265300000|2022-05-11 10:35:00|13867.1|13865.1|13864.3|13862.3|13867.5|13865.5|13864.3|13862.1|219
1652265600000|2022-05-11 10:40:00|13864.1|13862.1|13861.1|13859.1|13864.5|13862.5|13861.1|13859.1|187
1652265900000|2022-05-11 10:45:00|13860.9|13858.9|13861.9|13859.9|13862|13860|13858.8|13855.2|262
1652266200000|2022-05-11 10:50:00|13861.8|13859.8|13861.8|13859.8|13864|13860.8|13861.4|13858.2|272
1652266500000|2022-05-11 10:55:00|13861.9|13859.9|13864|13862|13864.5|13862.5|13860.7|13858.7|173
1652266800000|2022-05-11 11:00:00|13863.8|13861.8|13861.5|13859.5|13864.9|13862.2|13861.2|13859.2|251
1652267100000|2022-05-11 11:05:00|13861.4|13859.4|13859|13857|13862|13860|13858.8|13856.8|240
1652267400000|2022-05-11 11:10:00|13858.9|13856.9|13859.5|13857.5|13859.9|13857.9|13858.1|13856.1|199
1652267700000|2022-05-11 11:15:00|13859.7|13857.7|13859.9|13857.9|13860.3|13858.3|13857.7|13855.7|309
1652268000000|2022-05-11 11:20:00|13860|13858|13856.1|13854.1|13860.7|13858|13855.4|13852.3|402
1652268300000|2022-05-11 11:25:00|13856|13854|13853.3|13851.3|13859|13855.4|13852.7|13850.7|245
1652268600000|2022-05-11 11:30:00|13853.2|13851.2|13857.2|13852.2|13857.4|13853.9|13852.1|13850.1|293
1652268900000|2022-05-11 11:35:00|13857.1|13852.1|13859.5|13854.5|13859.5|13856.9|13854.8|13851|369
1652269200000|2022-05-11 11:40:00|13859.7|13854.7|13859.2|13857.2|13860.1|13857.3|13856.4|13853.7|284
1652269500000|2022-05-11 11:45:00|13859.3|13857.3|13857.1|13855.1|13860.5|13858.5|13856.7|13852.7|240
1652269800000|2022-05-11 11:50:00|13857.2|13855.2|13856|13854|13857.2|13855.2|13854.3|13852.3|259
1652270100000|2022-05-11 11:55:00|13856.1|13854.1|13858.2|13856.2|13858.6|13856.6|13855.9|13853.9|213
1652270400000|2022-05-11 12:00:00|13858.1|13856.1|13855.7|13853.7|13858.2|13856.1|13855|13852.8|223
1652270700000|2022-05-11 12:05:00|13855.8|13853.8|13855.4|13853.4|13858|13856|13855.1|13853.1|271
1652271000000|2022-05-11 12:10:00|13855.5|13853.5|13857.5|13855.5|13857.5|13855.5|13855.2|13853.2|244
1652271300000|2022-05-11 12:15:00|13857.6|13855.6|13858.1|13856.1|13861.2|13859.2|13857.2|13853.9|329
1652271600000|2022-05-11 12:20:00|13858.3|13856.3|13855|13853|13858.9|13856.9|13854.3|13852.3|295
1652271900000|2022-05-11 12:25:00|13855.1|13853.1|13864.7|13848.7|13864.7|13855|13855.1|13848.7|380
1652272200000|2022-05-11 12:30:00|13865.3|13849.3|13885.7|13880.7|13904.2|13899.2|13864.2|13848.2|908
1652272500000|2022-05-11 12:35:00|13886|13881|13909|13904|13915.6|13910.6|13884.9|13879.9|931
1652272800000|2022-05-11 12:40:00|13908.7|13903.7|13902.6|13897.6|13913.8|13908.8|13901.6|13896.6|961
1652273100000|2022-05-11 12:45:00|13902.7|13897.7|13908.9|13903.9|13910.1|13905.1|13896.5|13891.5|929
1652273400000|2022-05-11 12:50:00|13909|13904|13916.4|13911.4|13921|13916|13906.3|13901.3|915
1652273700000|2022-05-11 12:55:00|13916.3|13911.3|13916.8|13911.8|13921.6|13916.6|13912.2|13907.2|919
1652274000000|2022-05-11 13:00:00|13917|13912|13912.2|13907.2|13919.6|13914.6|13910.2|13905.2|770
1652274300000|2022-05-11 13:05:00|13912.7|13907.7|13901.4|13896.4|13912.7|13907.7|13899.2|13894.2|743
1652274600000|2022-05-11 13:10:00|13901.3|13896.3|13887.2|13882.2|13901.3|13896.3|13884.5|13879.5|851
1652274900000|2022-05-11 13:15:00|13886.8|13881.8|13874.6|13869.6|13890.1|13885.1|13873.3|13868.3|863
1652275200000|2022-05-11 13:20:00|13874.1|13869.1|13866.6|13861.6|13876.8|13871.8|13866.3|13861.3|811
1652275500000|2022-05-11 13:25:00|13866.8|13861.8|13868.1|13863.1|13872.5|13867.5|13863.7|13858.7|701
1652275800000|2022-05-11 13:30:00|13868.5|13863.5|13871.8|13866.8|13872.3|13867.3|13857|13852|763
1652276100000|2022-05-11 13:35:00|13871.9|13866.9|13866.5|13861.5|13874|13869|13862.9|13857.9|684
1652276400000|2022-05-11 13:40:00|13866.6|13861.6|13850.1|13845.1|13869.4|13864.4|13847.6|13842.6|685
1652276700000|2022-05-11 13:45:00|13850|13845|13837.5|13832.5|13853|13848|13837.2|13832.2|698
1652277000000|2022-05-11 13:50:00|13837.1|13832.1|13847.9|13842.9|13848.8|13843.8|13837|13832|713
1652277300000|2022-05-11 13:55:00|13847.7|13842.7|13857.2|13852.2|13860.1|13855.1|13847.4|13842.4|577
1652277600000|2022-05-11 14:00:00|13856.8|13851.8|13845.7|13840.7|13861.7|13856.7|13843.5|13838.5|622
1652277900000|2022-05-11 14:05:00|13846.1|13841.1|13852.5|13847.5|13853.4|13848.4|13843.8|13838.8|697
1652278200000|2022-05-11 14:10:00|13852.1|13847.1|13857.8|13852.8|13861.4|13856.4|13850.3|13845.3|726
1652278500000|2022-05-11 14:15:00|13858.2|13853.2|13858.7|13853.7|13864|13859|13857.6|13852.6|673
1652278800000|2022-05-11 14:20:00|13858.8|13853.8|13855.1|13850.1|13865.5|13860.5|13852.9|13847.9|645
1652279100000|2022-05-11 14:25:00|13855.2|13850.2|13848.6|13843.6|13857.6|13852.6|13847.1|13843.2|394
1652279400000|2022-05-11 14:30:00|13848.7|13843.7|13859|13854|13860.1|13855.1|13848.3|13843.3|622
1652279700000|2022-05-11 14:35:00|13859.1|13854.1|13861|13856|13866.1|13861.1|13856.1|13851.1|661
1652280000000|2022-05-11 14:40:00|13860.8|13855.8|13856.6|13851.6|13863.1|13858.6|13854.5|13849.5|470
1652280300000|2022-05-11 14:45:00|13856.8|13851.8|13858|13853|13859.6|13854.6|13852.8|13847.8|599
1652280600000|2022-05-11 14:50:00|13858.1|13853.1|13865.5|13860.5|13867.8|13862.8|13858.1|13853.1|544
1652280900000|2022-05-11 14:55:00|13865.4|13860.4|13870.2|13865.2|13871.9|13866.9|13864.5|13860.4|462
1652281200000|2022-05-11 15:00:00|13869.9|13864.9|13874.9|13869.9|13876.2|13871.2|13869.7|13864.7|505
1652281500000|2022-05-11 15:05:00|13874.7|13869.7|13875.5|13870.5|13875.9|13870.9|13869.6|13864.6|400
1652281800000|2022-05-11 15:10:00|13875.2|13870.2|13867.3|13862.3|13875.2|13870.2|13867|13862|394
1652282100000|2022-05-11 15:15:00|13867|13862|13873.3|13868.3|13876.3|13871.3|13866.2|13861.2|420
1652282400000|2022-05-11 15:20:00|13873.4|13868.4|13870.4|13865.4|13874|13869|13868.1|13863.1|313
1652282700000|2022-05-11 15:25:00|13870.5|13865.5|13867.6|13862.6|13873.7|13868.7|13866.4|13861.4|436
1652283000000|2022-05-11 15:30:00|13867.7|13862.7|13865|13860|13869.5|13864.5|13861.9|13856.9|411
1652283300000|2022-05-11 15:35:00|13864.7|13859.7|13862.6|13857.6|13865.8|13862.1|13860.1|13855.2|334
1652283600000|2022-05-11 15:40:00|13862.8|13857.8|13864.2|13859.2|13864.6|13861.1|13862|13857|291
1652283900000|2022-05-11 15:45:00|13863.6|13858.6|13868.8|13863.8|13869.1|13865.1|13863.2|13858.2|271
1652284200000|2022-05-11 15:50:00|13868.5|13863.5|13871.7|13866.7|13873.7|13868.7|13867.5|13862.5|383
1652284500000|2022-05-11 15:55:00|13870.3|13868.3|13874|13869|13877.5|13872.5|13870.3|13866.6|325
1652284800000|2022-05-11 16:00:00|13873.9|13868.9|13873.2|13868.2|13875.6|13870.6|13872.8|13867.8|266
1652285100000|2022-05-11 16:05:00|13872.8|13867.8|13873.2|13868.2|13873.3|13868.3|13868.1|13863.1|327
1652285400000|2022-05-11 16:10:00|13873.4|13868.4|13873.4|13868.4|13878.3|13873.3|13873.1|13868.1|312
1652285700000|2022-05-11 16:15:00|13873.5|13868.5|13877.7|13872.7|13878|13873|13867.5|13862.5|366
1652286000000|2022-05-11 16:20:00|13877.6|13872.6|13871.7|13866.7|13878.6|13873.6|13869.9|13864.9|385
1652286300000|2022-05-11 16:25:00|13871.8|13866.8|13884.6|13879.6|13884.7|13879.7|13871.3|13866.3|379
1652286600000|2022-05-11 16:30:00|13884.5|13879.5|13884.9|13879.9|13886.9|13881.9|13880.1|13875.1|590
1652286900000|2022-05-11 16:35:00|13884.8|13879.8|13881.5|13876.5|13885.1|13880.1|13879.4|13874.4|310
1652287200000|2022-05-11 16:40:00|13881.8|13876.8|13880.8|13875.8|13882.2|13877.2|13878.6|13873.6|299
1652287500000|2022-05-11 16:45:00|13880.9|13875.9|13878.9|13873.9|13881.8|13876.8|13877.5|13872.5|270
1652287800000|2022-05-11 16:50:00|13878.8|13873.8|13881.7|13876.7|13881.8|13876.8|13878.7|13873.7|210
1652288100000|2022-05-11 16:55:00|13881.6|13876.6|13885.7|13880.7|13888.1|13883.1|13881.5|13876.5|352
1652288400000|2022-05-11 17:00:00|13885.8|13880.8|13887.5|13882.5|13891|13886.1|13884.4|13879.4|562
1652288700000|2022-05-11 17:05:00|13887.4|13882.4|13888|13883|13890.2|13885.2|13886.5|13881.5|454
1652289000000|2022-05-11 17:10:00|13887.8|13882.8|13885.7|13880.7|13888.1|13883.1|13882.5|13877.5|355
1652289300000|2022-05-11 17:15:00|13885.8|13880.8|13885.6|13880.6|13885.9|13880.9|13877.3|13873.9|277
1652289600000|2022-05-11 17:20:00|13885.5|13880.5|13885.9|13880.9|13889.6|13884.6|13885.3|13880.3|306
1652289900000|2022-05-11 17:25:00|13886|13881|13889.4|13884.4|13889.5|13884.5|13883.8|13878.8|316
1652290200000|2022-05-11 17:30:00|13889.6|13884.6|13889.7|13884.7|13893.6|13888.6|13889|13884|326
1652290500000|2022-05-11 17:35:00|13889.3|13884.3|13886.9|13881.9|13890.6|13885.6|13885.3|13881.7|305
1652290800000|2022-05-11 17:40:00|13887.3|13882.3|13889.5|13884.5|13889.5|13884.5|13885.7|13880.7|238
1652291100000|2022-05-11 17:45:00|13889.3|13884.3|13891.4|13886.4|13893.9|13888.9|13889.3|13884.3|249
1652291400000|2022-05-11 17:50:00|13891.5|13886.5|13890.6|13885.6|13891.9|13886.9|13886.8|13881.8|260
1652291700000|2022-05-11 17:55:00|13890.5|13885.5|13894.4|13889.4|13895.3|13890.3|13889.5|13884.5|241
1652292000000|2022-05-11 18:00:00|13894.6|13889.6|13881.8|13876.8|13894.9|13889.9|13881.5|13876.5|378
1652292300000|2022-05-11 18:05:00|13881.6|13876.6|13888.5|13883.5|13888.7|13883.7|13879.8|13874.8|279
1652292600000|2022-05-11 18:10:00|13888.8|13883.8|13885.2|13880.2|13890.6|13885.6|13884.9|13879.9|301
1652292900000|2022-05-11 18:15:00|13885.3|13880.3|13885.3|13880.3|13887|13882|13884|13879|432
1652293200000|2022-05-11 18:20:00|13885.4|13880.4|13884.4|13879.4|13889.5|13884.5|13883.9|13878.9|425
1652293500000|2022-05-11 18:25:00|13884.6|13879.6|13885.3|13880.3|13886|13881|13880.3|13875.3|345
1652293800000|2022-05-11 18:30:00|13885.4|13880.4|13883.4|13878.4|13886.9|13881.9|13883.4|13878.4|242
1652294100000|2022-05-11 18:35:00|13883.5|13878.5|13884.6|13879.6|13885.5|13880.5|13883|13878|163
1652294400000|2022-05-11 18:40:00|13884.7|13879.7|13877.3|13872.3|13885|13880|13876.9|13871.9|220
1652294700000|2022-05-11 18:45:00|13877.2|13872.2|13882.4|13877.4|13883.2|13878.3|13876.4|13871.4|376
1652295000000|2022-05-11 18:50:00|13882.5|13877.5|13884.9|13879.9|13885.8|13880.8|13881.7|13876.7|356
1652295300000|2022-05-11 18:55:00|13885|13880|13882.2|13877.2|13887.3|13882.3|13882.1|13877.1|375
1652295600000|2022-05-11 19:00:00|13881.9|13876.9|13890.8|13885.8|13891.2|13886.2|13880.5|13875.5|414
1652295900000|2022-05-11 19:05:00|13890.9|13885.9|13891.5|13886.5|13894.4|13889.4|13890.4|13885.4|366
1652296200000|2022-05-11 19:10:00|13891.4|13886.4|13891.6|13886.6|13894.9|13889.9|13891.1|13886.1|385
1652296500000|2022-05-11 19:15:00|13891.8|13886.8|13893.8|13888.8|13896.6|13891.6|13891.8|13886.8|428
1652296800000|2022-05-11 19:20:00|13893.7|13888.7|13894.5|13889.5|13895.2|13890.2|13891.7|13886.7|394
1652297100000|2022-05-11 19:25:00|13894.4|13889.4|13890.1|13885.1|13895.2|13890.2|13890|13885|378
1652297400000|2022-05-11 19:30:00|13890.3|13885.3|13891|13886|13891.3|13886.3|13888.8|13883.8|350
1652297700000|2022-05-11 19:35:00|13890.9|13885.9|13895.8|13890.8|13896.3|13891.3|13890.4|13885.4|379
1652298000000|2022-05-11 19:40:00|13895.7|13890.7|13895.3|13890.3|13896.1|13891.1|13894|13889|262
1652298300000|2022-05-11 19:45:00|13895.4|13890.4|13895.5|13890.5|13896.2|13891.2|13894.3|13889.3|346
1652298600000|2022-05-11 19:50:00|13896.2|13891.2|13896.2|13891.2|13897.5|13892.5|13894.5|13889.5|431
1652298900000|2022-05-11 19:55:00|13896.7|13891.7|13906|13901|13906.7|13901.7|13895.9|13890.9|520
1652299200000|2022-05-11 20:00:00|13906.1|13901.1|13905.9|13900.9|13906.7|13901.7|13904.4|13899.4|281
1652299500000|2022-05-11 20:05:00|13905.5|13900.5|13906.1|13901.1|13906.3|13901.3|13905.1|13900.1|198
1652299800000|2022-05-11 20:10:00|13905.8|13900.8|13907|13902|13907|13902|13905.4|13900.4|184
1652300100000|2022-05-11 20:15:00|13906|13901|13904.7|13899.7|13906|13901|13904.1|13899.1|201
1652300400000|2022-05-11 20:20:00|13904.5|13899.5|13904.7|13899.7|13905.7|13900.7|13904.3|13899.3|127
1652300700000|2022-05-11 20:25:00|13904.6|13899.6|13905.7|13900.7|13906.4|13901.4|13904.5|13899.5|129
1652301000000|2022-05-11 20:30:00|13905.8|13900.8|13905.7|13900.7|13907.5|13902.5|13905.5|13900.5|68
1652301300000|2022-05-11 20:35:00|13905.8|13900.8|13906.3|13901.3|13906.5|13901.5|13905.7|13900.7|86
1652301600000|2022-05-11 20:40:00|13906.2|13901.2|13906.1|13901.1|13907.2|13901.6|13905.7|13900.2|80
1652301900000|2022-05-11 20:45:00|13905.8|13900.8|13906.7|13901.1|13907.3|13902|13904.7|13899.7|155
1652302200000|2022-05-11 20:50:00|13905.7|13900.7|13905.9|13900.9|13907.6|13902.6|13904.4|13899.4|206
1652302500000|2022-05-11 20:55:00|13904.9|13899.9|13902.9|13892|13907.5|13902.5|13902.2|13891.1|268
1652302800000|2022-05-11 21:00:00|13902.7|13893.2|13899.3|13894.3|13903.5|13894.4|13898.8|13885.4|39
1652303100000|2022-05-11 21:05:00|13899.2|13894.2|13901.8|13887.8|13904.6|13895.2|13899.2|13886.6|54
1652303400000|2022-05-11 21:10:00|13899.1|13886.3|13904.5|13888.5|13906.3|13890.3|13899.1|13886.2|66
1652303700000|2022-05-11 21:15:00|13906.2|13890.3|13905.7|13893.5|13907.8|13893.5|13898.6|13882.6|227
1652304000000|2022-05-11 21:20:00|13905.5|13889.5|13905.6|13893.5|13907.7|13893.5|13904.2|13888.5|77
1652304300000|2022-05-11 21:25:00|13904.2|13890.7|13905.6|13893.5|13907.5|13893.5|13904.2|13888.5|44
1652304600000|2022-05-11 21:30:00|13904|13891.8|13905|13895.1|13907.7|13895.1|13904|13888.5|123
1652304900000|2022-05-11 21:35:00|13904.9|13894.9|13904.8|13894.9|13907.7|13895.1|13904.5|13889.3|43
1652305200000|2022-05-11 21:40:00|13904.5|13891|13905|13895|13907.4|13895|13904.5|13888.5|47
1652305500000|2022-05-11 21:45:00|13906.2|13893.8|13905|13895.1|13908.8|13895.1|13904.9|13888.9|34
1652305800000|2022-05-11 21:50:00|13905.5|13894.6|13905|13895.3|13909.4|13895.3|13904.6|13888.9|38
1652306100000|2022-05-11 21:55:00|13904.6|13894.4|13905.1|13895.6|13908.3|13895.6|13904.5|13891|42
1652306400000|2022-05-11 22:00:00|13905.7|13894.8|13904.8|13888.8|13909.6|13895.9|13902.9|13888.5|244
1652306700000|2022-05-11 22:05:00|13908|13892|13905.2|13889.2|13908.4|13892.4|13904|13888|175
1652307000000|2022-05-11 22:10:00|13904.8|13889.4|13905.1|13889.1|13907.2|13891.6|13904.2|13888.2|165
1652307300000|2022-05-11 22:15:00|13905|13889.4|13905.1|13889.1|13907.4|13891.5|13904.7|13888.7|159
1652307600000|2022-05-11 22:20:00|13906.4|13891.6|13904.7|13891.2|13908|13893|13900.5|13888.2|191
1652307900000|2022-05-11 22:25:00|13902.4|13889.4|13902.3|13894.2|13905|13896.1|13900.1|13888.8|243
1652308200000|2022-05-11 22:30:00|13901.2|13896.2|13901.7|13894.8|13903.3|13896.7|13900.6|13892.7|229
1652308500000|2022-05-11 22:35:00|13902.5|13893.8|13901.5|13896.5|13903.6|13897|13901.4|13893.8|183
1652308800000|2022-05-11 22:40:00|13901|13896|13900.8|13895.8|13902.7|13896.2|13900.7|13893.8|170
1652309100000|2022-05-11 22:45:00|13901.6|13894.9|13901.9|13895.5|13902.7|13896.7|13900.7|13894|157
1652309400000|2022-05-11 22:50:00|13901.3|13896.3|13901.2|13896.2|13903.3|13896.5|13900.7|13894.2|136
1652309700000|2022-05-11 22:55:00|13901.1|13896.1|13901.2|13895.1|13902.6|13896.6|13900.6|13894.1|144
1652310000000|2022-05-11 23:00:00|13900.7|13895.7|13901.6|13896.6|13902.4|13897.4|13900.7|13895.7|144
1652310300000|2022-05-11 23:05:00|13901.7|13896.7|13900.6|13895.6|13901.7|13896.7|13900.2|13895.2|125
1652310600000|2022-05-11 23:10:00|13900.8|13895.8|13902.1|13897.1|13902.4|13898.6|13900.4|13895.4|98
1652310900000|2022-05-11 23:15:00|13902|13897|13902.6|13900.6|13904.5|13900.8|13900.5|13896.5|139
1652311200000|2022-05-11 23:20:00|13902.8|13900.8|13905.7|13900.7|13906.2|13902.1|13902.5|13899.4|130
1652311500000|2022-05-11 23:25:00|13905.6|13900.6|13905.9|13900.9|13906.5|13901.5|13905.1|13900.1|185
1652311800000|2022-05-11 23:30:00|13905.8|13900.8|13904.5|13899.5|13905.9|13900.9|13904.1|13899.1|196
1652312100000|2022-05-11 23:35:00|13904.4|13899.4|13905.9|13900.9|13906.1|13901.1|13904.1|13899.1|141
1652312400000|2022-05-11 23:40:00|13905.8|13900.8|13906|13901|13906.4|13901.4|13905.2|13900.2|159
1652312700000|2022-05-11 23:45:00|13905.9|13900.9|13906.2|13901.2|13906.3|13902.8|13904.1|13900.6|114
1652313000000|2022-05-11 23:50:00|13906.3|13901.3|13904.8|13902.8|13906.4|13903.1|13904.2|13900.9|86
1652313300000|2022-05-11 23:55:00|13904.9|13902.9|13903.8|13901.8|13905.7|13903.1|13903.4|13900.1|159
1652313600000|2022-05-12 00:00:00|13903.7|13901.7|13903.9|13901.9|13908.2|13904.6|13903.4|13900.4|266
1652313900000|2022-05-12 00:05:00|13903.6|13901.6|13904.7|13902.7|13906.1|13902.7|13901.8|13898.2|216
1652314200000|2022-05-12 00:10:00|13904.8|13902.8|13904.4|13902.4|13909.9|13906.8|13904.4|13901.2|276
1652314500000|2022-05-12 00:15:00|13904.5|13902.5|13907.7|13905.7|13909.7|13906.6|13904.1|13900.7|361
1652314800000|2022-05-12 00:20:00|13907.6|13905.6|13907.9|13902.9|13909.4|13906.5|13905.1|13902.4|212
1652315100000|2022-05-12 00:25:00|13907.8|13902.8|13905.8|13903.8|13908.9|13905.5|13903.3|13900.5|264
1652315400000|2022-05-12 00:30:00|13905.9|13903.9|13902|13900|13907.9|13904.4|13901.9|13898.8|299
1652315700000|2022-05-12 00:35:00|13902.1|13900.1|13899.6|13894.6|13903.8|13900.7|13897.1|13893.2|371
1652316000000|2022-05-12 00:40:00|13899.3|13894.3|13887.6|13885.6|13899.3|13895.6|13887.4|13883.8|474
1652316300000|2022-05-12 00:45:00|13887.5|13885.5|13893.3|13888.3|13895.8|13891.7|13887.5|13885.5|376
1652316600000|2022-05-12 00:50:00|13893.2|13888.2|13894.7|13889.7|13895|13891.7|13889.4|13886.3|303
1652316900000|2022-05-12 00:55:00|13894.9|13889.9|13895.2|13890.2|13898|13893.5|13892.2|13889.7|298
1652317200000|2022-05-12 01:00:00|13895.1|13890.1|13895.6|13893.6|13901.5|13897.7|13893|13889.9|385
1652317500000|2022-05-12 01:05:00|13895.5|13893.5|13895.6|13893.6|13897.7|13894.8|13893.5|13890.1|311
1652317800000|2022-05-12 01:10:00|13895.7|13893.7|13899.8|13894.8|13899.9|13895.1|13895|13891.2|234
1652318100000|2022-05-12 01:15:00|13899.9|13894.9|13892.9|13890.9|13899.9|13894.9|13890.2|13887.4|410
1652318400000|2022-05-12 01:20:00|13893|13891|13894.5|13892.5|13896|13893|13891|13887.3|339
1652318700000|2022-05-12 01:25:00|13895.7|13890.7|13900|13898|13901.7|13898.3|13891.9|13888.5|416
1652319000000|2022-05-12 01:30:00|13899.9|13897.9|13897.6|13895.6|13900.8|13897.9|13892.4|13889|477
1652319300000|2022-05-12 01:35:00|13897.1|13895.1|13901.5|13899.5|13903.9|13900.7|13896.4|13893.1|410
1652319600000|2022-05-12 01:40:00|13901.3|13899.3|13899.5|13897.5|13904.7|13901.6|13899.2|13895.8|330
1652319900000|2022-05-12 01:45:00|13899.4|13897.4|13895.3|13893.3|13900.9|13897.5|13894.5|13891.1|321
1652320200000|2022-05-12 01:50:00|13895.4|13893.4|13893.5|13891.5|13895.7|13893.7|13893|13890.4|309
1652320500000|2022-05-12 01:55:00|13893.6|13891.6|13897|13895|13899.4|13896.4|13893.5|13891.3|295
1652320800000|2022-05-12 02:00:00|13897.1|13895.1|13893.1|13891.1|13899|13895.7|13892.4|13890.4|260
1652321100000|2022-05-12 02:05:00|13893.2|13891.2|13894.5|13892.5|13894.9|13892.9|13890.6|13888.6|231
1652321400000|2022-05-12 02:10:00|13894.6|13892.6|13894.7|13892.7|13895.3|13893.3|13894.2|13892.2|170
1652321700000|2022-05-12 02:15:00|13894.6|13892.6|13896.2|13894.2|13900.2|13896.6|13893.9|13891.9|248
1652322000000|2022-05-12 02:20:00|13896.3|13894.3|13897.2|13895.2|13899|13895.9|13896.2|13893.1|210
1652322300000|2022-05-12 02:25:00|13897.3|13895.3|13903.5|13901.5|13904.5|13902.5|13896.9|13894.7|226
1652322600000|2022-05-12 02:30:00|13903.6|13901.6|13912.6|13910.6|13915.5|13911.7|13900.9|13897.4|363
1652322900000|2022-05-12 02:35:00|13912.7|13910.7|13911.7|13909.7|13915.9|13912.1|13910.7|13907.8|312
1652323200000|2022-05-12 02:40:00|13911.6|13909.6|13925.2|13920.2|13925.2|13920.2|13911.6|13909|371
1652323500000|2022-05-12 02:45:00|13925.1|13920.1|13928.4|13926.4|13928.6|13926.6|13921.5|13917.9|419
1652323800000|2022-05-12 02:50:00|13928.5|13926.5|13921.9|13919.9|13929.6|13927.1|13921|13917.9|305
1652324100000|2022-05-12 02:55:00|13921.8|13919.8|13925.3|13920.3|13927.4|13924.8|13921.7|13919.4|345
1652324400000|2022-05-12 03:00:00|13925.4|13920.4|13927.1|13925.1|13929.4|13926.2|13920.5|13916.9|305
1652324700000|2022-05-12 03:05:00|13927.2|13925.2|13920.8|13918.8|13927.4|13925.4|13918.5|13916.5|295
1652325000000|2022-05-12 03:10:00|13920.7|13918.7|13922.7|13920.7|13928.2|13924.7|13920.3|13916.9|317
1652325300000|2022-05-12 03:15:00|13922.4|13920.4|13919.2|13917.2|13924.6|13921.5|13918.2|13914.7|328
1652325600000|2022-05-12 03:20:00|13919.3|13917.3|13916.3|13914.3|13922.8|13920.3|13916.2|13914.2|279
1652325900000|2022-05-12 03:25:00|13916.2|13914.2|13918.8|13916.8|13919|13917|13916.2|13913.2|207
1652326200000|2022-05-12 03:30:00|13918.7|13916.7|13918.2|13916.2|13919.5|13916.9|13916.5|13913.7|168
1652326500000|2022-05-12 03:35:00|13918.3|13916.3|13913.7|13911.7|13918.5|13916.5|13912.6|13910.6|255
1652326800000|2022-05-12 03:40:00|13913.8|13911.8|13915.7|13913.7|13915.8|13913.8|13913.5|13911.5|246
1652327100000|2022-05-12 03:45:00|13915.6|13913.6|13913.3|13911.3|13915.7|13913.7|13913|13911|143
1652327400000|2022-05-12 03:50:00|13913.4|13911.4|13915.7|13913.7|13916.9|13914.9|13913.4|13911.4|184
1652327700000|2022-05-12 03:55:00|13915.6|13913.6|13914.7|13912.7|13915.8|13913.8|13914.4|13912.4|126
1652328000000|2022-05-12 04:00:00|13914.8|13912.8|13915.3|13913.3|13916.8|13914.8|13913.4|13911.3|171
1652328300000|2022-05-12 04:05:00|13915.4|13913.4|13917.1|13915.1|13918.6|13915.7|13915.4|13913.4|161
1652328600000|2022-05-12 04:10:00|13917.2|13915.2|13915.2|13913.2|13917.4|13915.4|13914.9|13911.5|154
1652328900000|2022-05-12 04:15:00|13915.4|13913.4|13918.5|13916.5|13918.6|13916.6|13914.7|13911.4|190
1652329200000|2022-05-12 04:20:00|13918.6|13916.6|13924.6|13922.6|13924.7|13922.7|13917.9|13915.9|168
1652329500000|2022-05-12 04:25:00|13924.5|13922.5|13924|13922|13925.6|13923.5|13921.5|13918.1|219
1652329800000|2022-05-12 04:30:00|13924.1|13922.1|13927.2|13922.2|13928.1|13924.6|13922.4|13919.7|211
1652330100000|2022-05-12 04:35:00|13925.8|13923.8|13925.2|13923.2|13927.7|13924.5|13924.9|13921.6|160
1652330400000|2022-05-12 04:40:00|13925.3|13923.3|13929.7|13927.7|13929.7|13927.7|13924.9|13922.2|181
1652330700000|2022-05-12 04:45:00|13929.5|13927.5|13931.5|13929.5|13932.8|13930.8|13929|13925.8|231
1652331000000|2022-05-12 04:50:00|13931.4|13929.4|13928.9|13926.9|13931.5|13929.5|13927.8|13925.8|183
1652331300000|2022-05-12 04:55:00|13928.8|13926.8|13933.5|13931.5|13935.1|13931.8|13928.8|13925.5|216
1652331600000|2022-05-12 05:00:00|13933.4|13931.4|13927.7|13925.7|13933.5|13931.5|13927.5|13924.2|304
1652331900000|2022-05-12 05:05:00|13927.8|13925.8|13933.5|13931.5|13933.5|13931.5|13927.4|13924.2|277
1652332200000|2022-05-12 05:10:00|13933.4|13931.4|13934|13932|13935.1|13932.3|13931.5|13928.1|236
1652332500000|2022-05-12 05:15:00|13933.8|13931.8|13938.4|13936.4|13941.1|13937.9|13933.8|13931.8|357
1652332800000|2022-05-12 05:20:00|13938.3|13936.3|13940.4|13938.4|13941.8|13938.7|13936.7|13933.7|285
1652333100000|2022-05-12 05:25:00|13940.5|13938.5|13943.2|13938.2|13945.8|13941|13939.4|13936.2|278
1652333400000|2022-05-12 05:30:00|13943.1|13938.1|13939.3|13937.3|13945|13941.6|13938.4|13935|361
1652333700000|2022-05-12 05:35:00|13939.4|13937.4|13942.9|13940.9|13945|13941.7|13939.4|13937.2|313
1652334000000|2022-05-12 05:40:00|13943|13941|13941|13939|13945.4|13942|13940.5|13937.5|250
1652334300000|2022-05-12 05:45:00|13941.1|13939.1|13944|13942|13945.4|13942.7|13939.5|13936.6|308
1652334600000|2022-05-12 05:50:00|13944.1|13942.1|13945.4|13943.4|13948.9|13945.6|13942.5|13939.5|353
1652334900000|2022-05-12 05:55:00|13945.5|13943.5|13945.8|13940.8|13948.5|13945.7|13942.4|13940.4|342
1652335200000|2022-05-12 06:00:00|13945.9|13940.9|13939.7|13937.7|13946.3|13941.8|13939.4|13937|392
1652335500000|2022-05-12 06:05:00|13939.8|13937.8|13938.9|13936.9|13942.3|13939.7|13934.8|13932.8|436
1652335800000|2022-05-12 06:10:00|13938.8|13936.8|13943.8|13941.8|13946|13942.7|13938|13935.5|392
1652336100000|2022-05-12 06:15:00|13944|13942|13943.6|13941.6|13945|13942|13940.8|13937.8|373
1652336400000|2022-05-12 06:20:00|13943.4|13941.4|13936.7|13931.7|13947.4|13944|13934.4|13929.4|434
1652336700000|2022-05-12 06:25:00|13936.9|13931.9|13935.2|13933.2|13939|13935.5|13932.4|13928.6|469
1652337000000|2022-05-12 06:30:00|13935.3|13933.3|13934|13932|13936.3|13933.3|13932.1|13930.1|377
1652337300000|2022-05-12 06:35:00|13933.9|13931.9|13929.5|13927.5|13933.9|13931.9|13928.6|13926.6|258
1652337600000|2022-05-12 06:40:00|13929.4|13927.4|13929|13927|13931.8|13928.8|13929|13925.4|271
1652337900000|2022-05-12 06:45:00|13929.1|13927.1|13930.8|13928.8|13935.7|13932.8|13929|13925.7|314
1652338200000|2022-05-12 06:50:00|13930.6|13928.6|13931.8|13929.8|13932.1|13929.8|13927.7|13924.6|354
1652338500000|2022-05-12 06:55:00|13931.7|13929.7|13930.8|13928.8|13936.8|13933.6|13930.5|13926.9|371
1652338800000|2022-05-12 07:00:00|13932.3|13927.3|13937.6|13935.6|13939.7|13936.4|13929.6|13926.4|525
1652339100000|2022-05-12 07:05:00|13937.5|13935.5|13936.4|13934.4|13943.2|13940|13934.2|13931.2|550
1652339400000|2022-05-12 07:10:00|13936.5|13934.5|13942.6|13940.6|13947.2|13943|13935.1|13932.9|548
1652339700000|2022-05-12 07:15:00|13944.8|13939.8|13945.9|13940.9|13949.8|13946.3|13941.2|13938|605
1652340000000|2022-05-12 07:20:00|13946|13941|13942.8|13940.8|13949.3|13947.1|13942.7|13939.5|565
1652340300000|2022-05-12 07:25:00|13942.9|13940.9|13940.9|13938.9|13945.9|13942.4|13939.4|13937.3|469
1652340600000|2022-05-12 07:30:00|13941|13939|13941.1|13939.1|13943.2|13940.3|13936.1|13933.3|460
1652340900000|2022-05-12 07:35:00|13941|13939|13944|13942|13947.3|13944.3|13939.2|13937.2|387
1652341200000|2022-05-12 07:40:00|13943.9|13941.9|13936.5|13934.5|13944.5|13942.5|13935.2|13933.2|452
1652341500000|2022-05-12 07:45:00|13936.4|13934.4|13937.5|13932.5|13939.1|13935.6|13934.2|13931.9|416
1652341800000|2022-05-12 07:50:00|13937.4|13932.4|13937.9|13935.9|13942|13939.6|13935.1|13931.5|550
1652342100000|2022-05-12 07:55:00|13939.6|13934.6|13943.6|13941.6|13944.3|13942.3|13937.8|13934.3|463
1652342400000|2022-05-12 08:00:00|13943.4|13941.4|13948.5|13946.5|13950.4|13946.8|13942.5|13939.6|444
1652342700000|2022-05-12 08:05:00|13948.4|13946.4|13948.1|13946.1|13953|13950.6|13948|13946|441
1652343000000|2022-05-12 08:10:00|13948|13946|13946.3|13944.3|13949|13946.7|13943.1|13940.3|433
1652343300000|2022-05-12 08:15:00|13946.4|13944.4|13944.4|13942.4|13948|13945.1|13944.4|13941.3|374
1652343600000|2022-05-12 08:20:00|13944.5|13942.5|13945.4|13943.4|13948.8|13946.8|13942.7|13940|482
1652343900000|2022-05-12 08:25:00|13945.5|13943.5|13950.2|13948.2|13951.9|13948.5|13944.6|13941.5|389
1652344200000|2022-05-12 08:30:00|13950.3|13948.3|13951.8|13949.8|13953.2|13951.2|13950.2|13946.7|333
1652344500000|2022-05-12 08:35:00|13951.7|13949.7|13950.3|13948.3|13952.8|13950.8|13949.3|13947|290
1652344800000|2022-05-12 08:40:00|13950.4|13948.4|13947.6|13945.6|13951.6|13949.6|13947.2|13945.2|304
1652345100000|2022-05-12 08:45:00|13947.7|13945.7|13952.4|13950.4|13953.9|13951.8|13947.6|13945.6|377
1652345400000|2022-05-12 08:50:00|13952.3|13950.3|13953.6|13951.6|13954.1|13952.1|13951.3|13949.3|268
1652345700000|2022-05-12 08:55:00|13953.5|13951.5|13957.7|13955.7|13958.6|13956.4|13953|13951|359
1652346000000|2022-05-12 09:00:00|13957.6|13955.6|13958.7|13956.7|13960.9|13957.5|13953.8|13951.5|428
1652346300000|2022-05-12 09:05:00|13958.6|13956.6|13952.9|13950.9|13958.6|13956.6|13952.2|13948.9|386
1652346600000|2022-05-12 09:10:00|13952.8|13950.8|13951.7|13949.7|13954|13951|13949.5|13946.2|334
1652346900000|2022-05-12 09:15:00|13951.8|13949.8|13952.7|13950.7|13955.2|13952.1|13950.5|13947|349
1652347200000|2022-05-12 09:20:00|13952.6|13950.6|13955.7|13953.7|13958.6|13956.6|13952.6|13949.6|356
1652347500000|2022-05-12 09:25:00|13955.8|13953.8|13953.8|13951.8|13959|13956|13952.5|13948.9|367
1652347800000|2022-05-12 09:30:00|13953.7|13951.7|13962.7|13957.7|13963.3|13959.5|13953.7|13951.7|490
1652348100000|2022-05-12 09:35:00|13963.3|13958.3|13961.7|13959.7|13964.3|13961|13960.8|13957.3|437
1652348400000|2022-05-12 09:40:00|13961.8|13959.8|13958.6|13956.6|13963.7|13960.8|13958.3|13955.6|341
1652348700000|2022-05-12 09:45:00|13958.5|13956.5|13954.5|13952.5|13959.3|13957.3|13954.2|13952.1|299
1652349000000|2022-05-12 09:50:00|13954.6|13952.6|13954.4|13952.4|13957|13955|13953.5|13950.2|329
1652349300000|2022-05-12 09:55:00|13954.3|13952.3|13954.7|13952.7|13956|13953.8|13952.3|13950.3|336
1652349600000|2022-05-12 10:00:00|13954.6|13952.6|13949.6|13947.6|13954.7|13952.7|13949|13947|318
1652349900000|2022-05-12 10:05:00|13949.4|13947.4|13946.9|13941.9|13950.1|13947.4|13945.7|13941.9|424
1652350200000|2022-05-12 10:10:00|13947.1|13942.1|13946.4|13944.4|13948|13944.6|13944|13940.4|317
1652350500000|2022-05-12 10:15:00|13946.5|13944.5|13942.6|13940.6|13949.3|13946.5|13942.6|13938.8|384
1652350800000|2022-05-12 10:20:00|13942.4|13940.4|13947.8|13945.8|13948.5|13946.1|13942.3|13938.7|415
1652351100000|2022-05-12 10:25:00|13947.7|13945.7|13942.3|13937.3|13947.7|13945.7|13941|13937.3|314
1652351400000|2022-05-12 10:30:00|13942.4|13937.4|13943.1|13941.1|13948.7|13945.3|13940.2|13937.4|404
1652351700000|2022-05-12 10:35:00|13943|13941|13945|13943|13945.5|13943.1|13940.5|13936.6|356
1652352000000|2022-05-12 10:40:00|13944.9|13942.9|13943.7|13941.7|13947.3|13943.9|13942.4|13939.8|320
1652352300000|2022-05-12 10:45:00|13943.6|13941.6|13946.9|13944.9|13949|13945.4|13943.6|13940.4|310
1652352600000|2022-05-12 10:50:00|13947|13945|13944|13942|13947.2|13945.2|13943.1|13938.9|324
1652352900000|2022-05-12 10:55:00|13943.9|13941.9|13948.1|13943.1|13948.1|13943.1|13940.8|13937.6|346
1652353200000|2022-05-12 11:00:00|13947.9|13942.9|13946.7|13944.7|13948.8|13945.8|13943.5|13940.2|370
1652353500000|2022-05-12 11:05:00|13946.6|13944.6|13945.6|13943.6|13947.4|13945.4|13944.6|13942.6|276
1652353800000|2022-05-12 11:10:00|13946.5|13944.5|13954.6|13949.6|13956.7|13953.2|13946.5|13944.5|313
1652354100000|2022-05-12 11:15:00|13954.4|13949.4|13952.2|13950.2|13954.4|13950.6|13949.9|13945.2|275
1652354400000|2022-05-12 11:20:00|13952.1|13950.1|13950.9|13948.9|13952.5|13950.5|13948.7|13946.7|256
1652354700000|2022-05-12 11:25:00|13950.8|13948.8|13950.3|13948.3|13954.4|13951.4|13950.3|13947.1|344
1652355000000|2022-05-12 11:30:00|13950.4|13948.4|13954.3|13952.3|13957.3|13954|13949.9|13947.9|420
1652355300000|2022-05-12 11:35:00|13954.4|13952.4|13957.1|13955.1|13960.1|13957.1|13953.7|13951.7|364
1652355600000|2022-05-12 11:40:00|13957.2|13955.2|13961|13959|13964.9|13961.7|13956.5|13954.5|426
1652355900000|2022-05-12 11:45:00|13960.9|13958.9|13964.3|13962.3|13964.4|13962.4|13958.8|13956.3|360
1652356200000|2022-05-12 11:50:00|13964.1|13962.1|13969.9|13967.9|13972.1|13968.6|13963.9|13960.4|533
1652356500000|2022-05-12 11:55:00|13970.1|13968.1|13966.1|13964.1|13972.4|13968.1|13965.3|13962.1|477
1652356800000|2022-05-12 12:00:00|13966|13964|13967.2|13965.2|13969|13965.2|13963.3|13960.3|513
1652357100000|2022-05-12 12:05:00|13967.3|13965.3|13962.3|13957.3|13969.6|13966.3|13961.2|13957.3|443
1652357400000|2022-05-12 12:10:00|13962.4|13957.4|13960.9|13958.9|13966.1|13961.1|13959.4|13955.5|445
1652357700000|2022-05-12 12:15:00|13962|13957|13961.7|13959.7|13963.9|13960.7|13959.7|13956.7|400
1652358000000|2022-05-12 12:20:00|13962.1|13960.1|13959|13957|13963.6|13960.3|13955.4|13952.1|509
1652358300000|2022-05-12 12:25:00|13958.9|13956.9|13961.8|13956.8|13962.2|13958.5|13958.5|13953.9|309
1652358600000|2022-05-12 12:30:00|13961.9|13956.9|13960.8|13955.8|13963.3|13958.3|13953.7|13947|526
1652358900000|2022-05-12 12:35:00|13960.9|13955.9|13951.7|13946.7|13961.5|13958.3|13950.4|13945.4|571
1652359200000|2022-05-12 12:40:00|13951.2|13946.2|13944.5|13942.5|13951.2|13946.2|13940.5|13936.8|580
1652359500000|2022-05-12 12:45:00|13944.6|13942.6|13949.2|13947.2|13951.3|13948.7|13943.1|13941.1|477
1652359800000|2022-05-12 12:50:00|13949|13947|13950.3|13948.3|13951.9|13949.9|13946.8|13943.9|460
1652360100000|2022-05-12 12:55:00|13950.4|13948.4|13953.5|13951.5|13957.2|13954.2|13949.8|13946.9|489
1652360400000|2022-05-12 13:00:00|13953.6|13951.6|13952.2|13950.2|13956|13953.7|13950.7|13948.7|445
1652360700000|2022-05-12 13:05:00|13952.1|13950.1|13950.9|13948.9|13955.7|13953|13950.9|13948.9|401
1652361000000|2022-05-12 13:10:00|13951|13949|13948.7|13946.7|13953.9|13951.9|13946.9|13944.9|456
1652361300000|2022-05-12 13:15:00|13948.8|13946.8|13951.7|13949.7|13955.6|13953.6|13948.4|13946.3|435
1652361600000|2022-05-12 13:20:00|13951.6|13949.6|13950.7|13948.7|13954.3|13952.3|13949.7|13947.7|404
1652361900000|2022-05-12 13:25:00|13951|13949|13958.9|13956.9|13959.4|13957.4|13951|13947.8|395
1652362200000|2022-05-12 13:30:00|13959|13957|13963|13961|13965.3|13962.2|13957.7|13955|598
1652362500000|2022-05-12 13:35:00|13962.9|13960.9|13964.9|13962.9|13971.3|13967.6|13960.6|13956.8|643
1652362800000|2022-05-12 13:40:00|13964.8|13962.8|13964.3|13959.3|13967.7|13965.2|13959.5|13957.5|563
1652363100000|2022-05-12 13:45:00|13964.2|13959.2|13963.6|13958.6|13965.7|13962.9|13958.4|13954.7|549
1652363400000|2022-05-12 13:50:00|13963.7|13958.7|13963.9|13961.9|13969.3|13965.6|13960.8|13957.5|554
1652363700000|2022-05-12 13:55:00|13963.8|13961.8|13966.1|13964.1|13969.5|13967.3|13963.6|13960.9|548
1652364000000|2022-05-12 14:00:00|13966.5|13964.5|13966.5|13964.5|13975.8|13971.8|13965.3|13962|652
1652364300000|2022-05-12 14:05:00|13966.8|13964.8|13963.4|13958.4|13969.9|13966.4|13960.8|13957.2|541
1652364600000|2022-05-12 14:10:00|13963.1|13958.1|13952.5|13947.5|13963.1|13959.9|13950.2|13946.9|564
1652364900000|2022-05-12 14:15:00|13952.4|13947.4|13951.6|13949.6|13955.6|13952|13949.6|13946.2|471
1652365200000|2022-05-12 14:20:00|13951.7|13949.7|13948|13946|13955.6|13953.6|13946.4|13943.4|525
1652365500000|2022-05-12 14:25:00|13947.9|13945.9|13955.5|13953.5|13955.7|13953.7|13946.2|13943.9|458
1652365800000|2022-05-12 14:30:00|13955.4|13953.4|13952.2|13950.2|13957.6|13955.6|13951.4|13948.3|428
1652366100000|2022-05-12 14:35:00|13952.3|13950.3|13951.3|13946.3|13956.3|13952.1|13948.4|13945.4|450
1652366400000|2022-05-12 14:40:00|13951.2|13946.2|13955.9|13950.9|13957.3|13952.4|13949.1|13945.2|508
1652366700000|2022-05-12 14:45:00|13955.7|13950.7|13952.2|13950.2|13958|13953|13951.6|13946.9|491
1652367000000|2022-05-12 14:50:00|13953.7|13948.7|13949.6|13947.6|13954|13950.5|13946.7|13944.3|438
1652367300000|2022-05-12 14:55:00|13949.5|13947.5|13948.8|13946.8|13952.8|13949.9|13947.6|13944.3|386
1652367600000|2022-05-12 15:00:00|13948.7|13946.7|13949.3|13947.3|13952.5|13949.7|13948.6|13946|224
1652367900000|2022-05-12 15:05:00|13949.4|13947.4|13943.2|13938.2|13951.7|13948.2|13940.3|13936.6|291
1652368200000|2022-05-12 15:10:00|13943.1|13938.1|13945.4|13943.4|13946.8|13943.4|13937.9|13934.6|385
1652368500000|2022-05-12 15:15:00|13945.5|13943.5|13945|13943|13951.2|13947.6|13942.3|13939.3|347
1652368800000|2022-05-12 15:20:00|13944.9|13942.9|13947|13942|13948.2|13944.8|13943.4|13939.9|351
1652369100000|2022-05-12 15:25:00|13947.1|13942.1|13948.1|13946.1|13949.7|13946.3|13943.6|13940.1|291
1652369400000|2022-05-12 15:30:00|13948|13946|13950.6|13948.6|13952.6|13949.3|13946.8|13943.2|335
1652369700000|2022-05-12 15:35:00|13950.5|13948.5|13951.9|13949.9|13953.6|13950.2|13949.4|13946.3|411
1652370000000|2022-05-12 15:40:00|13952.1|13950.1|13956.7|13954.7|13958.2|13954.7|13950.6|13947.3|351
1652370300000|2022-05-12 15:45:00|13956.8|13954.8|13960.7|13958.7|13963.3|13959.8|13956.6|13953.6|374
1652370600000|2022-05-12 15:50:00|13960.6|13958.6|13964.1|13962.1|13965.5|13962.8|13960.6|13957.8|272
1652370900000|2022-05-12 15:55:00|13964.2|13962.2|13972|13970|13974.2|13970.8|13964.2|13962.2|305
1652371200000|2022-05-12 16:00:00|13972.1|13970.1|13970.9|13965.9|13975.5|13972.5|13969.8|13965.9|338
1652371500000|2022-05-12 16:05:00|13971|13966|13970.8|13965.8|13974.4|13970.3|13968.1|13965.1|358
1652371800000|2022-05-12 16:10:00|13970.9|13965.9|13967.6|13962.6|13971.8|13968.2|13965.2|13961.7|298
1652372100000|2022-05-12 16:15:00|13967.5|13962.5|13967.3|13962.3|13971.2|13967.6|13964.1|13960.6|218
1652372400000|2022-05-12 16:20:00|13967.2|13962.2|13964.7|13962.7|13967.6|13963.7|13964|13960.3|191
1652372700000|2022-05-12 16:25:00|13964.8|13962.8|13961.4|13956.4|13966.5|13962.8|13960.6|13956.4|288
1652373000000|2022-05-12 16:30:00|13961.5|13956.5|13959|13954|13963.6|13958.6|13957.7|13952.7|333
1652373300000|2022-05-12 16:35:00|13958.9|13953.9|13961.7|13959.7|13963.4|13960|13957.2|13953.6|199
1652373600000|2022-05-12 16:40:00|13961.8|13959.8|13961.2|13956.2|13965.5|13962.1|13960|13956.1|215
1652373900000|2022-05-12 16:45:00|13961|13956|13966.1|13961.1|13967.6|13963.4|13960|13955|270
1652374200000|2022-05-12 16:50:00|13966.4|13961.4|13972.7|13967.7|13974.1|13970.2|13965.1|13960.9|373
1652374500000|2022-05-12 16:55:00|13972.6|13967.6|13975.9|13973.9|13978.4|13975.3|13970|13966.1|379
1652374800000|2022-05-12 17:00:00|13976.3|13974.3|13981.6|13976.6|13981.6|13977.2|13974.1|13970.4|374
1652375100000|2022-05-12 17:05:00|13981.5|13976.5|13977.8|13972.8|13982.5|13978.8|13975.3|13971.8|297
1652375400000|2022-05-12 17:10:00|13977.9|13972.9|13972.6|13970.6|13978.5|13973.5|13969.2|13965.2|286
1652375700000|2022-05-12 17:15:00|13972.5|13970.5|13974.4|13969.4|13975.1|13971.4|13971|13966|192
1652376000000|2022-05-12 17:20:00|13974.5|13969.5|13976.5|13971.5|13977.4|13973.3|13971.7|13968.1|261
1652376300000|2022-05-12 17:25:00|13976.6|13971.6|13980.2|13975.2|13981.1|13976.1|13975.4|13971.6|223
1652376600000|2022-05-12 17:30:00|13980|13975|13980.4|13975.4|13981.5|13977|13978.7|13974.9|283
1652376900000|2022-05-12 17:35:00|13980.5|13975.5|13980.3|13978.3|13981.8|13978.4|13978.5|13974.7|158
1652377200000|2022-05-12 17:40:00|13980.4|13978.4|13983.6|13978.6|13984.1|13980.7|13980.1|13977.9|187
1652377500000|2022-05-12 17:45:00|13983.7|13978.7|13983.5|13981.5|13984.4|13981.7|13980.8|13977.4|192
1652377800000|2022-05-12 17:50:00|13983.6|13981.6|13984.6|13979.6|13985.1|13981.7|13983.1|13979.3|149
1652378100000|2022-05-12 17:55:00|13984.4|13979.4|13980.9|13978.9|13984.9|13981.5|13980.8|13977.2|306
1652378400000|2022-05-12 18:00:00|13981|13979|13979.2|13974.2|13982.8|13979.2|13977.7|13974.2|223
1652378700000|2022-05-12 18:05:00|13979.1|13974.1|13981.5|13979.5|13982.5|13979.6|13977.8|13974.1|271
1652379000000|2022-05-12 18:10:00|13981.4|13979.4|13980.7|13975.7|13982.9|13979.4|13978.8|13975.5|242
1652379300000|2022-05-12 18:15:00|13980.8|13975.8|13981.5|13976.5|13984.8|13980.6|13979.2|13975.7|260
1652379600000|2022-05-12 18:20:00|13981.8|13976.8|13979.9|13977.9|13981.8|13978|13977.8|13974.3|197
1652379900000|2022-05-12 18:25:00|13979.6|13977.6|13979.8|13974.8|13981.9|13978.1|13976.6|13973|223
1652380200000|2022-05-12 18:30:00|13979.9|13974.9|13983.3|13978.3|13984.4|13980|13975.8|13972.4|230
1652380500000|2022-05-12 18:35:00|13983.2|13978.2|13983.5|13981.5|13985|13981.5|13982.8|13978.2|184
1652380800000|2022-05-12 18:40:00|13983.6|13981.6|13984.8|13979.8|13986|13981.9|13983.5|13979.5|175
1652381100000|2022-05-12 18:45:00|13984.9|13979.9|13984.6|13979.6|13985|13981.5|13981.3|13977.3|251
1652381400000|2022-05-12 18:50:00|13984.7|13979.7|13982.5|13980.5|13986.1|13982.2|13981.6|13978.2|227
1652381700000|2022-05-12 18:55:00|13982.6|13980.6|13987.6|13982.6|13987.7|13984.6|13982.5|13979.7|213
1652382000000|2022-05-12 19:00:00|13987.5|13982.5|13982.6|13977.6|13989|13984|13982.1|13977.6|210
1652382300000|2022-05-12 19:05:00|13982.7|13977.7|13983.4|13978.4|13984.1|13980|13980.7|13977.1|196
1652382600000|2022-05-12 19:10:00|13983.3|13978.3|13985.2|13980.2|13987.5|13984.2|13983.3|13978.3|216
1652382900000|2022-05-12 19:15:00|13983.7|13981.7|13978.9|13973.9|13985.2|13981.7|13978.5|13973.8|256
1652383200000|2022-05-12 19:20:00|13978.8|13973.8|13973.2|13968.2|13978.9|13975.4|13969.8|13965.6|293
1652383500000|2022-05-12 19:25:00|13973.3|13968.3|13978|13973|13978.5|13973.5|13970.8|13965.8|286
1652383800000|2022-05-12 19:30:00|13978.1|13973.1|13981.4|13976.4|13981.8|13978|13977.7|13972.7|291
1652384100000|2022-05-12 19:35:00|13981.5|13976.5|13982.1|13977.1|13983.8|13979.1|13980.6|13976.5|234
1652384400000|2022-05-12 19:40:00|13982|13977|13987.4|13982.4|13987.7|13982.7|13980.5|13976.9|264
1652384700000|2022-05-12 19:45:00|13987.5|13982.5|13985.5|13980.5|13987.6|13982.6|13982.8|13977.8|432
1652385000000|2022-05-12 19:50:00|13985.8|13980.8|13985.2|13980.2|13985.8|13980.8|13982.2|13977.4|315
1652385300000|2022-05-12 19:55:00|13985.3|13980.3|13985.1|13980.1|13988.7|13985.2|13982.2|13978.1|386
1652385600000|2022-05-12 20:00:00|13985.2|13980.2|13985.9|13980.9|13986.5|13983|13983.4|13979.8|188
1652385900000|2022-05-12 20:05:00|13986|13981|13986.6|13981.6|13986.6|13983|13984.2|13980.8|137
1652386200000|2022-05-12 20:10:00|13986.5|13981.5|13985.7|13983.7|13987.4|13983.7|13983.2|13979.9|169
1652386500000|2022-05-12 20:15:00|13985.6|13983.6|13985.1|13980.1|13988.1|13983.7|13983.2|13979.5|147
1652386800000|2022-05-12 20:20:00|13985.2|13980.2|13985.4|13980.4|13985.7|13981.6|13983.5|13979.7|105
1652387100000|2022-05-12 20:25:00|13985.3|13980.3|13981.4|13976.4|13985.6|13981.6|13980.3|13975.3|162
1652387400000|2022-05-12 20:30:00|13981.1|13976.1|13980|13975|13982|13977|13979.4|13974.4|186
1652387700000|2022-05-12 20:35:00|13979.9|13974.9|13980.2|13975.2|13980.2|13975.2|13979.5|13974.5|109
1652388000000|2022-05-12 20:40:00|13979.9|13974.9|13979.7|13974.7|13980.1|13975.1|13979.3|13974.3|165
1652388300000|2022-05-12 20:45:00|13979.6|13974.6|13979.9|13974.9|13981.4|13976|13979.1|13973.6|97
1652388600000|2022-05-12 20:50:00|13979.8|13974.8|13979.7|13974.7|13981|13975.2|13979.3|13974.2|134
1652388900000|2022-05-12 20:55:00|13979.9|13974.9|13979|13963|13986.4|13975.6|13971.8|13955.8|340
1652389200000|2022-05-12 21:00:00|13981.9|13965.9|13971.7|13955.7|13981.9|13965.9|13971|13955|50
1652389500000|2022-05-12 21:05:00|13971.5|13955.5|13973.4|13957.4|13976.8|13967|13970.4|13954.4|76
1652389800000|2022-05-12 21:10:00|13975.4|13959.4|13973|13957|13978|13962|13971.8|13955.8|149
1652390100000|2022-05-12 21:15:00|13974.3|13958.3|13974.9|13958.9|13980.2|13964.2|13972.1|13956.1|90
1652390400000|2022-05-12 21:20:00|13975.5|13959.5|13981.5|13965.5|13983.5|13967.5|13972.4|13956.4|215
1652390700000|2022-05-12 21:25:00|13978.1|13962.1|13984.2|13968.2|13985.2|13969.2|13970.3|13954.3|305
1652391000000|2022-05-12 21:30:00|13983.9|13967.9|13985|13969|13986.7|13970.7|13978.3|13962.3|253
1652391300000|2022-05-12 21:35:00|13984.1|13968.1|13983.6|13967.6|13986.2|13970.2|13977.8|13961.8|196
1652391600000|2022-05-12 21:40:00|13983.4|13967.4|13974.2|13958.2|13985.2|13969.2|13966|13950|300
1652391900000|2022-05-12 21:45:00|13974|13958|13980|13964|13983.5|13967.5|13964.4|13948.4|538
1652392200000|2022-05-12 21:50:00|13979.1|13963.1|13978.3|13962.3|13982.5|13966.5|13968.2|13955.4|514
1652392500000|2022-05-12 21:55:00|13978.6|13962.6|13971.7|13959.7|13982.6|13966.6|13969.9|13957.2|530
1652392800000|2022-05-12 22:00:00|13971.6|13959.8|13968.7|13963.7|13983.6|13967.6|13968.1|13958.9|410
1652393100000|2022-05-12 22:05:00|13970|13962.7|13971|13964.2|13984.8|13968.8|13968.7|13957.1|546
1652393400000|2022-05-12 22:10:00|13972.2|13962.7|13969.7|13964.7|13977.2|13968.3|13968.8|13961.9|405
1652393700000|2022-05-12 22:15:00|13969.8|13964.8|13968.4|13963.4|13972.8|13966.7|13967.4|13961.5|257
1652394000000|2022-05-12 22:20:00|13969|13964|13970.5|13964|13971.4|13965.8|13967.3|13959.5|192
1652394300000|2022-05-12 22:25:00|13970.4|13964.1|13967.5|13962.5|13971.3|13965.7|13967|13962|184
1652394600000|2022-05-12 22:30:00|13967.8|13962.8|13967.7|13962.7|13968.8|13963.2|13967.2|13961.5|174
1652394900000|2022-05-12 22:35:00|13967.6|13962.6|13970.7|13964.2|13976.2|13967.6|13967.3|13961.4|203
1652395200000|2022-05-12 22:40:00|13970.6|13964.5|13970.5|13965.5|13974.1|13968.6|13968.5|13964.3|199
1652395500000|2022-05-12 22:45:00|13970.6|13965.6|13969.7|13964.7|13972.9|13967.2|13968.8|13962.1|237
1652395800000|2022-05-12 22:50:00|13969.8|13964.8|13971.2|13966.2|13973.8|13966.8|13969.2|13963.8|175
1652396100000|2022-05-12 22:55:00|13971.3|13966.3|13971.4|13966.4|13972.9|13966.9|13970.8|13964.6|115
1652396400000|2022-05-12 23:00:00|13971.3|13966.3|13969.2|13964.2|13971.5|13966.5|13968.9|13963.9|166
1652396700000|2022-05-12 23:05:00|13969.3|13964.3|13970.5|13965.5|13971|13966|13968.9|13963.9|149
1652397000000|2022-05-12 23:10:00|13970.4|13965.4|13969|13964|13972.8|13967.8|13966.5|13961.5|180
1652397300000|2022-05-12 23:15:00|13969.1|13964.1|13969.5|13964.5|13969.8|13964.8|13968.2|13963.2|123
1652397600000|2022-05-12 23:20:00|13969.6|13964.6|13967.2|13962.2|13969.7|13964.7|13966.1|13961.1|178
1652397900000|2022-05-12 23:25:00|13967.1|13962.1|13968.4|13963.4|13969.3|13964.3|13966.1|13961.1|205
1652398200000|2022-05-12 23:30:00|13968.6|13963.6|13970.5|13965.5|13970.8|13965.8|13967|13962|215
1652398500000|2022-05-12 23:35:00|13970.1|13965.1|13968.8|13963.8|13971|13967.2|13968.4|13963.4|227
1652398800000|2022-05-12 23:40:00|13968.7|13963.7|13968.7|13963.7|13970.5|13965.5|13968|13963|237
1652399100000|2022-05-12 23:45:00|13968.6|13963.6|13964.8|13959.8|13969|13964|13962.6|13957.6|290
1652399400000|2022-05-12 23:50:00|13964.9|13959.9|13964.6|13959.6|13965.9|13960.9|13963.7|13958.7|268
1652399700000|2022-05-12 23:55:00|13964.7|13959.7|13966.9|13961.9|13968.2|13963.5|13964.6|13959.6|291
1652400000000|2022-05-13 00:00:00|13967|13962|13967.6|13965.6|13971.7|13968|13966.7|13961.9|464
1652400300000|2022-05-13 00:05:00|13967.5|13965.5|13961.9|13956.9|13968.9|13965.6|13959.5|13956.1|357
1652400600000|2022-05-13 00:10:00|13962|13957|13963.6|13961.6|13967|13963.6|13959.3|13956.2|317
1652400900000|2022-05-13 00:15:00|13963.7|13961.7|13966.3|13964.3|13969.1|13965.1|13961.1|13957.8|349
1652401200000|2022-05-13 00:20:00|13966.5|13964.5|13964.8|13962.8|13969.1|13965.6|13964.5|13961.3|286
1652401500000|2022-05-13 00:25:00|13964.7|13962.7|13964.4|13959.4|13966.7|13963.6|13962.4|13959.4|261
1652401800000|2022-05-13 00:30:00|13964.5|13959.5|13960|13958|13964.5|13960.5|13958.6|13955.1|369
1652402100000|2022-05-13 00:35:00|13959.9|13957.9|13956.9|13954.9|13961.7|13958.6|13955.1|13953.1|241
1652402400000|2022-05-13 00:40:00|13956.8|13954.8|13957|13955|13958.4|13955.5|13954.6|13952.1|237
1652402700000|2022-05-13 00:45:00|13957.3|13955.3|13957.9|13952.9|13958.8|13955.3|13954.1|13951.2|250
1652403000000|2022-05-13 00:50:00|13958|13953|13954.1|13949.1|13958.4|13954.9|13952.2|13949.1|324
1652403300000|2022-05-13 00:55:00|13954|13949|13958|13956|13960.5|13956.8|13950.9|13947.8|421
1652403600000|2022-05-13 01:00:00|13958.1|13956.1|13957.6|13955.6|13963.1|13960.4|13955.6|13953.6|379
1652403900000|2022-05-13 01:05:00|13957.8|13955.8|13953.7|13951.7|13959.8|13956.4|13953.3|13951.3|331
1652404200000|2022-05-13 01:10:00|13953.6|13951.6|13955.2|13953.2|13957.2|13954.5|13953.6|13951.6|272
1652404500000|2022-05-13 01:15:00|13955.3|13953.3|13950|13945|13956.5|13953.3|13946.5|13942.9|436
1652404800000|2022-05-13 01:20:00|13950.3|13945.3|13955.4|13953.4|13955.6|13953.6|13949|13945.3|367
1652405100000|2022-05-13 01:25:00|13955.5|13953.5|13956.9|13954.9|13958.9|13956.7|13952.7|13950.7|362
1652405400000|2022-05-13 01:30:00|13956.7|13954.7|13961.6|13959.6|13963.3|13960.5|13954.3|13951|392
1652405700000|2022-05-13 01:35:00|13961.5|13959.5|13972.9|13967.9|13977|13972|13960.1|13957.1|587
1652406000000|2022-05-13 01:40:00|13972.8|13967.8|13967.8|13965.8|13973.4|13969.2|13965.4|13961.9|459
1652406300000|2022-05-13 01:45:00|13967.9|13965.9|13962.8|13957.8|13969.8|13966.6|13960.6|13957.1|441
1652406600000|2022-05-13 01:50:00|13962.7|13957.7|13964.9|13962.9|13965.5|13963.5|13958.9|13955.7|463
1652406900000|2022-05-13 01:55:00|13964.8|13962.8|13969.2|13967.2|13970.6|13967.3|13961.8|13958.2|374
1652407200000|2022-05-13 02:00:00|13969.1|13967.1|13969.6|13967.6|13970.7|13967.6|13964.2|13960.7|393
1652407500000|2022-05-13 02:05:00|13969.5|13967.5|13969.7|13967.7|13976|13972.6|13968.3|13964.4|452
1652407800000|2022-05-13 02:10:00|13969.5|13967.5|13967.1|13965.1|13971.5|13968.1|13966.7|13963.6|396
1652408100000|2022-05-13 02:15:00|13967.2|13965.2|13966.6|13964.6|13969.7|13966.6|13965.6|13962.2|330
1652408400000|2022-05-13 02:20:00|13966.7|13964.7|13963.5|13961.5|13968.1|13965.5|13962.3|13959.2|403
1652408700000|2022-05-13 02:25:00|13963.6|13961.6|13960.3|13958.3|13964.8|13961.6|13957.8|13955.8|376
1652409000000|2022-05-13 02:30:00|13960.4|13958.4|13957.6|13955.6|13961|13958.8|13956.9|13954.9|303
1652409300000|2022-05-13 02:35:00|13957.7|13955.7|13955.5|13953.5|13958.2|13956.2|13954.2|13952.2|341
1652409600000|2022-05-13 02:40:00|13955.6|13953.6|13955.3|13953.3|13956.8|13954.8|13954.5|13952.5|261
1652409900000|2022-05-13 02:45:00|13955.2|13953.2|13950.4|13948.4|13955.8|13953.2|13950.3|13948.3|302
1652410200000|2022-05-13 02:50:00|13949.4|13947.4|13955.4|13953.4|13956|13953.4|13949.2|13947.2|326
1652410500000|2022-05-13 02:55:00|13955.3|13953.3|13950.7|13945.7|13958|13955.5|13947.8|13944.3|390
1652410800000|2022-05-13 03:00:00|13949.3|13947.3|13952.4|13950.4|13955|13951.6|13949.3|13946|332
1652411100000|2022-05-13 03:05:00|13952.6|13950.6|13949.7|13947.7|13954.6|13951.5|13949.5|13946.1|297
1652411400000|2022-05-13 03:10:00|13949.8|13947.8|13948.2|13946.2|13951.8|13949|13947.6|13945.1|277
1652411700000|2022-05-13 03:15:00|13948.1|13946.1|13943.7|13941.7|13948.2|13946.2|13943.5|13941.2|377
1652412000000|2022-05-13 03:20:00|13943.9|13941.9|13938.5|13936.5|13945.6|13942.5|13937.2|13935.2|402
1652412300000|2022-05-13 03:25:00|13938.4|13936.4|13940.1|13938.1|13940.5|13938.5|13937.5|13935.5|325
1652412600000|2022-05-13 03:30:00|13940.2|13938.2|13942.4|13940.4|13943.5|13941.5|13940.1|13937|301
1652412900000|2022-05-13 03:35:00|13942.3|13940.3|13938.5|13936.5|13943.1|13941.1|13938.5|13936.5|227
1652413200000|2022-05-13 03:40:00|13938.4|13936.4|13938|13936|13940.4|13937.6|13937.3|13935.2|227
1652413500000|2022-05-13 03:45:00|13937.9|13935.9|13944.5|13942.5|13946|13943.8|13937.9|13935.9|327
1652413800000|2022-05-13 03:50:00|13944.4|13942.4|13947.4|13945.4|13949|13945.7|13943.5|13941.5|286
1652414100000|2022-05-13 03:55:00|13947.3|13945.3|13948.1|13946.1|13948.3|13946.3|13945.8|13943.8|219
1652414400000|2022-05-13 04:00:00|13948|13946|13949.3|13947.3|13951.3|13948.5|13947.4|13945.4|266
1652414700000|2022-05-13 04:05:00|13949.2|13947.2|13949.5|13947.5|13951.8|13949.8|13948.5|13946.5|205
1652415000000|2022-05-13 04:10:00|13949.6|13947.6|13950.1|13948.1|13951.2|13949.2|13948.6|13946.6|174
1652415300000|2022-05-13 04:15:00|13950.4|13948.4|13951.3|13949.3|13952.3|13949.7|13949.8|13947.3|198
1652415600000|2022-05-13 04:20:00|13951.4|13949.4|13950.5|13948.5|13954.3|13952.3|13950.5|13948.5|184
1652415900000|2022-05-13 04:25:00|13950.6|13948.6|13947.5|13945.5|13950.9|13948.9|13947.4|13945.4|163
1652416200000|2022-05-13 04:30:00|13947.6|13945.6|13955.4|13953.4|13957.7|13954.3|13947.5|13944.5|330
1652416500000|2022-05-13 04:35:00|13955.5|13953.5|13955.5|13953.5|13959.9|13956.6|13954.1|13951.5|274
1652416800000|2022-05-13 04:40:00|13955.6|13953.6|13952.6|13950.6|13958.7|13955.3|13952.5|13950.5|258
1652417100000|2022-05-13 04:45:00|13952.5|13950.5|13950.8|13945.8|13955|13951.5|13948.1|13945.5|287
1652417400000|2022-05-13 04:50:00|13950.9|13945.9|13946.7|13944.7|13952.3|13949.4|13946.7|13944|267
1652417700000|2022-05-13 04:55:00|13946.6|13944.6|13947.7|13945.7|13950.9|13948.3|13945.7|13943.7|330
1652418000000|2022-05-13 05:00:00|13947.6|13945.6|13949.6|13947.6|13949.9|13947.9|13947.5|13945.5|251
1652418300000|2022-05-13 05:05:00|13949.7|13947.7|13943.2|13941.2|13950.6|13947.7|13942.4|13940|269
1652418600000|2022-05-13 05:10:00|13943.3|13941.3|13945.2|13943.2|13947.2|13943.7|13941.8|13939.8|229
1652418900000|2022-05-13 05:15:00|13945.3|13943.3|13944.4|13942.4|13948.3|13945.6|13944.3|13942.3|240
1652419200000|2022-05-13 05:20:00|13944.5|13942.5|13946.3|13944.3|13948.7|13945.2|13944.2|13941.5|238
1652419500000|2022-05-13 05:25:00|13946.5|13944.5|13946.9|13944.9|13947.8|13945.7|13945.3|13942.7|226
1652419800000|2022-05-13 05:30:00|13947.1|13945.1|13944.8|13942.8|13950.6|13947.5|13944.6|13942.6|319
1652420100000|2022-05-13 05:35:00|13944.9|13942.9|13944.8|13939.8|13946.9|13943.6|13940.7|13937.2|290
1652420400000|2022-05-13 05:40:00|13944.9|13939.9|13945.6|13943.6|13947.1|13943.6|13943.5|13939.9|225
1652420700000|2022-05-13 05:45:00|13945.7|13943.7|13947.6|13945.6|13949.5|13946|13945.5|13942.9|247
1652421000000|2022-05-13 05:50:00|13947.5|13945.5|13945.8|13943.8|13949|13946.2|13944.6|13940.9|281
1652421300000|2022-05-13 05:55:00|13945.7|13943.7|13949.5|13947.5|13950.4|13947.7|13944.9|13942.6|366
1652421600000|2022-05-13 06:00:00|13949.6|13947.6|13949.9|13944.9|13950|13948|13944.2|13941|447
1652421900000|2022-05-13 06:05:00|13950|13945|13945.1|13943.1|13950.5|13947.1|13944.3|13942.3|294
1652422200000|2022-05-13 06:10:00|13945.2|13943.2|13950.8|13948.8|13951.9|13948.9|13945|13943|359
1652422500000|2022-05-13 06:15:00|13950.7|13948.7|13955.2|13950.2|13956.9|13953.9|13950.7|13948.5|385
1652422800000|2022-05-13 06:20:00|13955.1|13950.1|13950.8|13948.8|13955.4|13950.4|13950.4|13947.4|396
1652423100000|2022-05-13 06:25:00|13951|13949|13958.8|13953.8|13960.6|13956.9|13950.5|13948|399
1652423400000|2022-05-13 06:30:00|13958.9|13953.9|13958.6|13953.6|13961.1|13957.4|13954.9|13950.8|448
1652423700000|2022-05-13 06:35:00|13958.4|13953.4|13959.9|13957.9|13961.6|13958.2|13955|13952.1|397
1652424000000|2022-05-13 06:40:00|13959.8|13957.8|13955.7|13953.7|13962.1|13958.6|13955.4|13952.2|335
1652424300000|2022-05-13 06:45:00|13955.6|13953.6|13952.3|13950.3|13955.6|13953.6|13952|13948.6|428
1652424600000|2022-05-13 06:50:00|13952.5|13950.5|13949.1|13947.1|13952.5|13950.5|13947.1|13945.1|351
1652424900000|2022-05-13 06:55:00|13949|13947|13957.8|13955.8|13959.9|13957.9|13948.4|13946.4|402
1652425200000|2022-05-13 07:00:00|13957.9|13955.9|13957.2|13955.2|13964.8|13961.6|13955.6|13953.6|629
1652425500000|2022-05-13 07:05:00|13957.1|13955.1|13954.7|13952.7|13959.5|13957.1|13954.2|13952.1|415
1652425800000|2022-05-13 07:10:00|13954.6|13952.6|13952.5|13950.5|13956.2|13954.2|13951.6|13948.9|500
1652426100000|2022-05-13 07:15:00|13952.4|13950.4|13956.8|13954.8|13959.6|13956.6|13950.8|13948.8|573
1652426400000|2022-05-13 07:20:00|13956.7|13954.7|13951|13949|13957.1|13955.1|13949.1|13946|515
1652426700000|2022-05-13 07:25:00|13950.9|13948.9|13933.6|13928.6|13956.1|13953.4|13933.6|13928.6|568
1652427000000|2022-05-13 07:30:00|13934.3|13929.3|13941.2|13939.2|13946.2|13942.8|13932.5|13927.7|635
1652427300000|2022-05-13 07:35:00|13941.1|13939.1|13944.1|13942.1|13949|13945.6|13941.1|13938|573
1652427600000|2022-05-13 07:40:00|13944.2|13942.2|13943.6|13941.6|13950.5|13947|13941.4|13939.4|537
1652427900000|2022-05-13 07:45:00|13943.8|13941.8|13940.6|13938.6|13945.1|13942.1|13938.3|13934.7|517
1652428200000|2022-05-13 07:50:00|13940.5|13938.5|13944.5|13942.5|13944.8|13942.8|13939.7|13936.4|501
1652428500000|2022-05-13 07:55:00|13944.4|13942.4|13946.4|13944.4|13946.6|13944.6|13943.3|13941.3|420
1652428800000|2022-05-13 08:00:00|13946.5|13944.5|13944.3|13942.3|13948.8|13945.5|13944.2|13941|456
1652429100000|2022-05-13 08:05:00|13944.4|13942.4|13946.3|13944.3|13947|13944.7|13941.2|13938.7|419
1652429400000|2022-05-13 08:10:00|13946.2|13944.2|13942.6|13940.6|13947.5|13944.2|13942.1|13939|446
1652429700000|2022-05-13 08:15:00|13942.7|13940.7|13942.9|13940.9|13945.3|13941.9|13941.4|13937.9|317
1652430000000|2022-05-13 08:20:00|13942.8|13940.8|13943.9|13941.9|13946.1|13942.9|13942.7|13940.1|309
1652430300000|2022-05-13 08:25:00|13943.8|13941.8|13942.3|13940.3|13947|13943.6|13942.2|13940.2|375
1652430600000|2022-05-13 08:30:00|13942.4|13940.4|13945.1|13943.1|13949.3|13946.4|13941|13937.4|491
1652430900000|2022-05-13 08:35:00|13945.2|13943.2|13948.1|13946.1|13949.7|13946.7|13944.4|13941.2|408
1652431200000|2022-05-13 08:40:00|13948|13946|13946.8|13944.8|13948|13946|13944.7|13942.7|315
1652431500000|2022-05-13 08:45:00|13946.9|13944.9|13952.5|13950.5|13952.7|13950.7|13946.9|13944.9|323
1652431800000|2022-05-13 08:50:00|13952.6|13950.6|13950.9|13948.9|13955.7|13952.3|13950.2|13948.2|417
1652432100000|2022-05-13 08:55:00|13951|13949|13952|13950|13953.6|13951.6|13949.8|13947.8|321
1652432400000|2022-05-13 09:00:00|13952.1|13950.1|13950.9|13948.9|13952.4|13950.4|13949.3|13947.3|290
1652432700000|2022-05-13 09:05:00|13950.8|13948.8|13951.9|13949.9|13953.1|13951.1|13949.7|13947.7|352
1652433000000|2022-05-13 09:10:00|13952|13950|13952.3|13950.3|13953.5|13951.5|13949|13947|398
1652433300000|2022-05-13 09:15:00|13952.1|13950.1|13954.2|13952.2|13954.5|13952.5|13950.9|13948.9|390
1652433600000|2022-05-13 09:20:00|13954.1|13952.1|13960|13958|13961.1|13959.1|13953.8|13951.8|381
1652433900000|2022-05-13 09:25:00|13959.8|13957.8|13963.9|13961.9|13964|13962|13958.2|13956.2|291
1652434200000|2022-05-13 09:30:00|13963.8|13961.8|13969.2|13967.2|13969.8|13967.4|13963.1|13961.1|353
1652434500000|2022-05-13 09:35:00|13969.1|13967.1|13969.3|13967.3|13973.6|13970.7|13968.3|13966.3|439
1652434800000|2022-05-13 09:40:00|13969.5|13967.5|13967.7|13965.7|13970.6|13968.2|13966.4|13964.1|460
1652435100000|2022-05-13 09:45:00|13967.8|13965.8|13966.2|13964.2|13971.2|13968.1|13965.9|13962.7|407
1652435400000|2022-05-13 09:50:00|13966.3|13964.3|13970.5|13968.5|13972.8|13969.7|13966.2|13964.2|419
1652435700000|2022-05-13 09:55:00|13970.6|13968.6|13971.2|13969.2|13973.7|13970.1|13968.8|13965.3|461
1652436000000|2022-05-13 10:00:00|13971.3|13969.3|13971.9|13969.9|13975.2|13971.9|13969.6|13966.3|474
1652436300000|2022-05-13 10:05:00|13971.8|13969.8|13970.9|13968.9|13973.4|13970.6|13969.6|13966.3|420
1652436600000|2022-05-13 10:10:00|13971|13969|13968.5|13966.5|13973.3|13970.1|13968|13964.7|390
1652436900000|2022-05-13 10:15:00|13968.6|13966.6|13968.1|13966.1|13969.9|13967.3|13966.2|13963.4|282
1652437200000|2022-05-13 10:20:00|13968.2|13966.2|13965.7|13963.7|13969.5|13967.5|13965.2|13963.2|299
1652437500000|2022-05-13 10:25:00|13965.6|13963.6|13961.5|13959.5|13966.9|13963.7|13961.5|13959.5|337
1652437800000|2022-05-13 10:30:00|13961.3|13959.3|13960.2|13958.2|13962.1|13960.1|13959.3|13957.3|355
1652438100000|2022-05-13 10:35:00|13960.3|13958.3|13962.3|13960.3|13962.8|13960.8|13959.9|13957.3|262
1652438400000|2022-05-13 10:40:00|13962.2|13960.2|13963.8|13961.8|13964.4|13962.4|13962.2|13958.7|254
1652438700000|2022-05-13 10:45:00|13963.7|13961.7|13962.7|13960.7|13964.8|13962|13961.7|13959|305
1652439000000|2022-05-13 10:50:00|13962.6|13960.6|13960|13958|13963.1|13961.1|13959.8|13956.3|315
1652439300000|2022-05-13 10:55:00|13959.9|13957.9|13959.1|13957.1|13960.9|13958.3|13958.1|13954.8|313
1652439600000|2022-05-13 11:00:00|13959.2|13957.2|13957.6|13955.6|13960.3|13958.3|13957.3|13955.3|335
1652439900000|2022-05-13 11:05:00|13957.7|13955.7|13955.5|13953.5|13957.7|13955.7|13955.3|13953.3|290
1652440200000|2022-05-13 11:10:00|13955.6|13953.6|13960|13958|13960.1|13958.1|13955.4|13953.4|266
1652440500000|2022-05-13 11:15:00|13960.1|13958.1|13959.7|13957.7|13962.1|13959.5|13959.5|13957.1|250
1652440800000|2022-05-13 11:20:00|13959.8|13957.8|13960.8|13958.8|13961.3|13958.9|13958.6|13956|215
1652441100000|2022-05-13 11:25:00|13960.7|13958.7|13960.4|13958.4|13961.2|13959.2|13957.8|13955.8|245
1652441400000|2022-05-13 11:30:00|13960.3|13958.3|13960.5|13958.5|13962.2|13958.9|13959.7|13957|205
1652441700000|2022-05-13 11:35:00|13960.6|13958.6|13960.3|13958.3|13960.6|13958.6|13957.7|13955.7|258
1652442000000|2022-05-13 11:40:00|13960.2|13958.2|13961.9|13959.9|13962.9|13960.9|13958.2|13956.2|278
1652442300000|2022-05-13 11:45:00|13961.5|13959.5|13958.5|13956.5|13963.1|13959.6|13958.2|13956.2|242
1652442600000|2022-05-13 11:50:00|13958.4|13956.4|13963.5|13961.5|13963.7|13961.7|13958.4|13956.4|329
1652442900000|2022-05-13 11:55:00|13963.4|13961.4|13960.6|13958.6|13963.6|13961.6|13960.6|13958.6|339
1652443200000|2022-05-13 12:00:00|13960.5|13958.5|13958.8|13956.8|13960.6|13958.6|13957|13955|355
1652443500000|2022-05-13 12:05:00|13958.7|13956.7|13962.6|13960.6|13963.3|13961.3|13958.5|13955|353
1652443800000|2022-05-13 12:10:00|13962.7|13960.7|13962.9|13960.9|13963.9|13961.9|13961.7|13959.7|245
1652444100000|2022-05-13 12:15:00|13963|13961|13965|13963|13966.9|13964.9|13961.8|13959.8|328
1652444400000|2022-05-13 12:20:00|13965.1|13963.1|13965.9|13963.9|13966.8|13964.8|13963.3|13961.3|320
1652444700000|2022-05-13 12:25:00|13965.8|13963.8|13967.7|13965.7|13970.2|13967.6|13964.7|13962.7|304
1652445000000|2022-05-13 12:30:00|13967.9|13965.9|13963.9|13961.9|13968.6|13966.6|13963.8|13961.8|323
1652445300000|2022-05-13 12:35:00|13963.8|13961.8|13963.9|13961.9|13966.6|13963.2|13962.5|13959.4|292
1652445600000|2022-05-13 12:40:00|13963.8|13961.8|13965.7|13963.7|13968.2|13966.2|13963.7|13961.7|363
1652445900000|2022-05-13 12:45:00|13965.8|13963.8|13966.4|13964.4|13967.7|13965.7|13964.4|13962.4|300
1652446200000|2022-05-13 12:50:00|13966.3|13964.3|13967.7|13965.7|13968.9|13966.4|13964.9|13962.9|358
1652446500000|2022-05-13 12:55:00|13968|13966|13967.6|13965.6|13968.7|13966.7|13966.9|13964.9|305
1652446800000|2022-05-13 13:00:00|13967.4|13965.4|13967.5|13965.5|13968.3|13966.3|13967.2|13965.2|268
1652447100000|2022-05-13 13:05:00|13967.4|13965.4|13972.7|13970.7|13972.9|13970.9|13966.9|13964.9|338
1652447400000|2022-05-13 13:10:00|13972.8|13970.8|13974.6|13972.6|13975.6|13973.6|13970.4|13968.4|344
1652447700000|2022-05-13 13:15:00|13974.7|13972.7|13979.1|13977.1|13980.5|13978.5|13972.7|13970.7|353
1652448000000|2022-05-13 13:20:00|13979.2|13977.2|13977.4|13975.4|13979.5|13977.5|13973.1|13971.1|391
1652448300000|2022-05-13 13:25:00|13977.3|13975.3|13976.4|13974.4|13980.2|13977.1|13974.1|13971.1|464
1652448600000|2022-05-13 13:30:00|13975.9|13973.9|13969|13967|13976.1|13974.1|13967.6|13965.6|519
1652448900000|2022-05-13 13:35:00|13969.2|13967.2|13967.1|13965.1|13972.6|13969.3|13965.6|13963.6|501
1652449200000|2022-05-13 13:40:00|13967|13965|13963.5|13961.5|13970.6|13967.7|13963|13961|449
1652449500000|2022-05-13 13:45:00|13963.2|13961.2|13967.4|13965.4|13969.1|13965.7|13962.2|13958.9|546
1652449800000|2022-05-13 13:50:00|13967.2|13965.2|13962.3|13960.3|13968.8|13965.8|13961.5|13958|528
1652450100000|2022-05-13 13:55:00|13962.1|13960.1|13968.7|13963.7|13968.9|13965.6|13962.1|13958.9|361
1652450400000|2022-05-13 14:00:00|13968.6|13963.6|13954.3|13952.3|13968.6|13963.6|13954.3|13951.3|531
1652450700000|2022-05-13 14:05:00|13954.4|13952.4|13959.3|13957.3|13959.7|13957.7|13952.3|13950.3|539
1652451000000|2022-05-13 14:10:00|13958.9|13956.9|13953.2|13951.2|13959.4|13957.4|13951.6|13947.9|514
1652451300000|2022-05-13 14:15:00|13953.1|13951.1|13950.6|13948.6|13959.7|13957.1|13949.9|13946.9|595
1652451600000|2022-05-13 14:20:00|13950.4|13948.4|13943.4|13938.4|13950.6|13948.6|13940.5|13937.6|648
1652451900000|2022-05-13 14:25:00|13943.6|13938.6|13946.1|13944.1|13947.7|13944.9|13939.8|13937.8|454
1652452200000|2022-05-13 14:30:00|13945.8|13943.8|13941.2|13939.2|13947.2|13945.2|13939.9|13937.9|473
1652452500000|2022-05-13 14:35:00|13941.1|13939.1|13938.5|13936.5|13942|13940|13936.8|13934.6|526
1652452800000|2022-05-13 14:40:00|13938.6|13936.6|13939.1|13937.1|13943.1|13939.7|13937.6|13935.1|481
1652453100000|2022-05-13 14:45:00|13939|13937|13947.5|13945.5|13949.1|13945.7|13938.8|13936.8|550
1652453400000|2022-05-13 14:50:00|13947.6|13945.6|13942.9|13940.9|13949.6|13946.8|13942.4|13940.3|502
1652453700000|2022-05-13 14:55:00|13943.1|13941.1|13945.7|13943.7|13946.8|13944.8|13942.9|13940.9|486
1652454000000|2022-05-13 15:00:00|13945.6|13943.6|13943.7|13941.7|13947.8|13944.4|13943.4|13940|445
1652454300000|2022-05-13 15:05:00|13943.6|13941.6|13939.1|13937.1|13943.7|13941.7|13937.7|13935.3|386
1652454600000|2022-05-13 15:10:00|13939.4|13937.4|13938.5|13936.5|13941.9|13938.5|13937.4|13935.4|300
1652454900000|2022-05-13 15:15:00|13938.4|13936.4|13938.5|13936.5|13941.9|13938.5|13938.1|13934.9|331
1652455200000|2022-05-13 15:20:00|13938.6|13936.6|13938.8|13936.8|13940.6|13937.2|13937.1|13933.8|277
1652455500000|2022-05-13 15:25:00|13938.9|13936.9|13935.8|13933.8|13939.8|13937.8|13934.3|13931.2|245
1652455800000|2022-05-13 15:30:00|13935.9|13933.9|13935.6|13933.6|13938.7|13935.3|13933.8|13930.1|253
1652456100000|2022-05-13 15:35:00|13935.5|13933.5|13937|13935|13939|13935.7|13935.3|13932.1|252
1652456400000|2022-05-13 15:40:00|13937.1|13935.1|13934.5|13932.5|13939.8|13936.7|13933.7|13930.9|286
1652456700000|2022-05-13 15:45:00|13934.3|13932.3|13938.3|13933.3|13938.3|13935.6|13934.1|13930.9|268
1652457000000|2022-05-13 15:50:00|13937|13935|13934.1|13932.1|13938.9|13935.5|13932.6|13930.1|273
1652457300000|2022-05-13 15:55:00|13934.2|13932.2|13932.5|13930.5|13935.3|13932.7|13932.2|13929.7|268
1652457600000|2022-05-13 16:00:00|13932.6|13930.6|13932.4|13930.4|13935.9|13932.6|13932.1|13929|281
1652457900000|2022-05-13 16:05:00|13932.3|13930.3|13930.1|13928.1|13934.7|13931.3|13929.6|13926|281
1652458200000|2022-05-13 16:10:00|13930.2|13928.2|13929.4|13927.4|13930.8|13928.3|13927.9|13924.9|255
1652458500000|2022-05-13 16:15:00|13929.5|13927.5|13928.8|13926.8|13930.5|13928.5|13927.5|13923.9|212
1652458800000|2022-05-13 16:20:00|13928.5|13926.5|13929.6|13927.6|13931.5|13929.5|13928.2|13925|230
1652459100000|2022-05-13 16:25:00|13929.7|13927.7|13934.4|13929.4|13934.6|13931.1|13929.6|13927.6|237
1652459400000|2022-05-13 16:30:00|13934.3|13929.3|13934.5|13932.5|13935.3|13932.7|13932.7|13929.2|194
1652459700000|2022-05-13 16:35:00|13934.4|13932.4|13935.1|13930.1|13935.7|13933.3|13933.5|13930|159
1652460000000|2022-05-13 16:40:00|13933.4|13931.4|13931.1|13929.1|13935.2|13931.9|13930.7|13927.5|146
1652460300000|2022-05-13 16:45:00|13931.2|13929.2|13932.7|13930.7|13934.2|13930.8|13930.3|13926.7|156
1652460600000|2022-05-13 16:50:00|13932.9|13930.9|13933.1|13931.1|13936.1|13932.5|13932.7|13929.4|206
1652460900000|2022-05-13 16:55:00|13933.2|13931.2|13933.4|13931.4|13934.5|13932.5|13931.5|13928.3|225
1652461200000|2022-05-13 17:00:00|13933.5|13931.5|13932|13930|13934.8|13931.5|13931.5|13929.2|216
1652461500000|2022-05-13 17:05:00|13932.1|13930.1|13932.6|13930.6|13934.9|13931.7|13931.9|13929.3|170
1652461800000|2022-05-13 17:10:00|13932.5|13930.5|13931.5|13926.5|13933.7|13930.6|13929.8|13926.3|170
1652462100000|2022-05-13 17:15:00|13930|13928|13931.6|13926.6|13932.2|13928.8|13929.7|13926.3|182
1652462400000|2022-05-13 17:20:00|13930.1|13928.1|13930.1|13928.1|13932.1|13928.6|13928.9|13925.4|214
1652462700000|2022-05-13 17:25:00|13930|13928|13933.2|13928.2|13933.4|13929.9|13929.5|13926.7|164
1652463000000|2022-05-13 17:30:00|13933.1|13928.1|13930.5|13928.5|13933.1|13929.8|13929.9|13926.2|172
1652463300000|2022-05-13 17:35:00|13930.6|13928.6|13932.8|13930.8|13934.2|13931.9|13930.5|13926.6|209
1652463600000|2022-05-13 17:40:00|13932.7|13930.7|13932.3|13930.3|13934.9|13931.4|13932.2|13928.5|194
1652463900000|2022-05-13 17:45:00|13932.6|13930.6|13934.3|13932.3|13935.5|13932.6|13932.6|13929.5|141
1652464200000|2022-05-13 17:50:00|13934.2|13932.2|13933.7|13931.7|13935.7|13932.4|13932.4|13929.6|170
1652464500000|2022-05-13 17:55:00|13933.8|13931.8|13938|13936|13941.2|13938|13933.7|13930.7|217
1652464800000|2022-05-13 18:00:00|13938.3|13936.3|13941.3|13939.3|13944.4|13941|13938|13935.2|286
1652465100000|2022-05-13 18:05:00|13942.7|13937.7|13943|13938|13943.9|13940.4|13940|13936.6|287
1652465400000|2022-05-13 18:10:00|13942.9|13937.9|13941.9|13939.9|13944|13940.5|13939.5|13936.1|210
1652465700000|2022-05-13 18:15:00|13942|13940|13939.8|13937.8|13943.9|13940.5|13939.4|13935.9|281
1652466000000|2022-05-13 18:20:00|13939.7|13937.7|13940.1|13938.1|13943.5|13940.5|13939.7|13936.4|220
1652466300000|2022-05-13 18:25:00|13940|13938|13940.3|13938.3|13942.7|13939|13939.3|13935.8|187
1652466600000|2022-05-13 18:30:00|13940.6|13938.6|13937.2|13935.2|13942.3|13938.8|13936.1|13932.5|236
1652466900000|2022-05-13 18:35:00|13937.3|13935.3|13936.6|13931.6|13942.1|13938.6|13935.2|13931.1|299
1652467200000|2022-05-13 18:40:00|13936.5|13931.5|13937.3|13935.3|13939.6|13936|13934.5|13930.7|260
1652467500000|2022-05-13 18:45:00|13937.1|13935.1|13936.4|13934.4|13940.4|13937|13935.9|13932.3|278
1652467800000|2022-05-13 18:50:00|13937.9|13932.9|13931.7|13929.7|13938|13933.4|13931.5|13928.1|220
1652468100000|2022-05-13 18:55:00|13931.6|13929.6|13928.2|13923.2|13932.9|13929.7|13926.8|13923.2|257
1652468400000|2022-05-13 19:00:00|13926.7|13924.7|13931.6|13926.6|13932|13927|13926|13921.6|272
1652468700000|2022-05-13 19:05:00|13931.7|13926.7|13931.4|13926.4|13932.9|13927.9|13930.3|13925.3|233
1652469000000|2022-05-13 19:10:00|13931.5|13926.5|13930.9|13925.9|13933.6|13928.6|13930.8|13925.8|171
1652469300000|2022-05-13 19:15:00|13931|13926|13933.2|13928.2|13933.3|13929.4|13930.8|13925.8|141
1652469600000|2022-05-13 19:20:00|13933.4|13928.4|13932.1|13927.1|13933.6|13928.7|13930.4|13926.3|186
1652469900000|2022-05-13 19:25:00|13932|13927|13931.1|13926.1|13932.2|13927.5|13929.5|13925.9|168
1652470200000|2022-05-13 19:30:00|13931|13926|13931.9|13926.9|13932.3|13927.6|13928.8|13925|166
1652470500000|2022-05-13 19:35:00|13932|13927|13932.8|13927.8|13934.1|13929.6|13931.3|13926.3|199
1652470800000|2022-05-13 19:40:00|13932.7|13927.7|13931|13926|13932.8|13927.8|13930.2|13925.2|160
1652471100000|2022-05-13 19:45:00|13930.9|13925.9|13931.3|13926.3|13933.2|13929.6|13929.6|13924.9|196
1652471400000|2022-05-13 19:50:00|13930.6|13925.6|13930.3|13928.3|13932.2|13928.3|13929.3|13924.3|264
1652471700000|2022-05-13 19:55:00|13932|13927|13927|13922|13932|13927|13926.9|13921.9|312
1652472000000|2022-05-13 20:00:00|13927.3|13922.3|13932.2|13927.2|13932.8|13929.2|13927.3|13922.3|216
1652472300000|2022-05-13 20:05:00|13932.1|13927.1|13930.6|13925.6|13932.1|13927.4|13928.8|13925.3|140
1652472600000|2022-05-13 20:10:00|13930.5|13925.5|13931.8|13926.8|13932.4|13927.4|13930.4|13925.4|126
1652472900000|2022-05-13 20:15:00|13931.9|13926.9|13930.5|13925.5|13931.9|13926.9|13929.5|13924.5|196
1652473200000|2022-05-13 20:20:00|13930.6|13925.6|13930.8|13925.8|13931.7|13926.7|13930.1|13925.1|146
1652473500000|2022-05-13 20:25:00|13930.7|13925.7|13930.5|13925.5|13931.2|13926.2|13930.3|13924.9|150
1652473800000|2022-05-13 20:30:00|13930.6|13925.6|13929.7|13924.7|13933.2|13926.3|13928.2|13921.3|165
1652474100000|2022-05-13 20:35:00|13929.8|13924.8|13930.8|13924.6|13933.3|13925.7|13929.3|13922.7|145
1652474400000|2022-05-13 20:40:00|13931|13924.4|13928.2|13921.5|13939.5|13926.6|13927.6|13918.3|490
1652474700000|2022-05-13 20:45:00|13928.4|13921.4|13927.9|13920.3|13930.8|13922.2|13926|13918.9|215
1652475000000|2022-05-13 20:50:00|13927.8|13920.4|13938.6|13922.6|13940.8|13924.8|13925.4|13916.6|405
1652475300000|2022-05-13 20:55:00|13938.9|13922.9|13937.9|13921.9|13941.1|13925.1|13935.5|13919.5|433
1652644800000|2022-05-15 20:00:00|13952.1|13930.1|13952.1|13930.1|13953.2|13931.2|13952.1|13930.1|5
1652645400000|2022-05-15 20:10:00|13953.3|13931.3|13952.1|13930.1|13957.1|13935.1|13952.1|13930.1|9
1652645700000|2022-05-15 20:15:00|13952.2|13930.2|13952.1|13930.1|13957.4|13935.4|13952.1|13930.1|15
1652646000000|2022-05-15 20:20:00|13954.6|13932.6|13952.1|13930.1|13956.9|13934.9|13952.1|13930.1|10
1652646300000|2022-05-15 20:25:00|13956.9|13934.9|13952.3|13930.3|13956.9|13934.9|13952.1|13930.1|12
1652646600000|2022-05-15 20:30:00|13956.9|13934.9|13952.7|13930.7|13957.4|13935.4|13952.1|13930.1|19
1652646900000|2022-05-15 20:35:00|13952.1|13930.1|13952.1|13930.1|13956.9|13934.9|13952.1|13930.1|14
1652647200000|2022-05-15 20:40:00|13956.9|13934.9|13953.5|13931.5|13957.7|13935.7|13952.1|13930.1|23
1652647500000|2022-05-15 20:45:00|13952.7|13930.7|13952.7|13930.7|13957.4|13935.4|13952.7|13930.7|13
1652647800000|2022-05-15 20:50:00|13957.4|13935.4|13955.7|13933.7|13957.4|13935.4|13952.7|13930.7|15
1652648100000|2022-05-15 20:55:00|13952.7|13930.7|13952.7|13930.7|13957.4|13935.4|13952.7|13930.7|6
1652648400000|2022-05-15 21:00:00|13957|13935|13949.7|13933.7|13957|13935.5|13949.7|13930.7|18
1652648700000|2022-05-15 21:05:00|13948.9|13932.9|13951.2|13935.2|13954|13938|13948.9|13932.9|33
1652649000000|2022-05-15 21:10:00|13952.1|13936.1|13951|13935|13952.1|13936.1|13951|13935|3
1652649300000|2022-05-15 21:15:00|13951.5|13935.5|13951.4|13935.4|13955|13939|13951|13935|24
1652649900000|2022-05-15 21:25:00|13952.9|13936.9|13953.2|13937.2|13956.3|13940.3|13951.4|13935.4|45
1652650200000|2022-05-15 21:30:00|13955|13939|13956|13940|13956|13940|13951|13935|87
1652650500000|2022-05-15 21:35:00|13954.8|13938.8|13951.2|13935.2|13956|13940|13951.2|13935.2|82
1652650800000|2022-05-15 21:40:00|13950.8|13934.8|13953.2|13937.2|13955.8|13939.8|13949.8|13933.8|52
1652651100000|2022-05-15 21:45:00|13952.4|13936.4|13953.7|13937.7|13955|13939|13951.3|13935.3|94
1652651400000|2022-05-15 21:50:00|13953.1|13937.1|13955|13939|13955|13939|13951.7|13935.7|73
1652651700000|2022-05-15 21:55:00|13953|13937|13953.4|13937.4|13955.2|13939.2|13951.1|13935.1|80
1652652000000|2022-05-15 22:00:00|13954.6|13938.6|13955.3|13939.3|13955.9|13939.9|13951|13935|203
1652652300000|2022-05-15 22:05:00|13955.1|13939.1|13953.8|13937.8|13955.2|13939.2|13949.8|13933.8|171
1652652600000|2022-05-15 22:10:00|13953.5|13937.5|13954.6|13938.6|13955.1|13939.1|13951|13935|87
1652652900000|2022-05-15 22:15:00|13954.7|13938.7|13953.4|13937.4|13954.8|13938.8|13950.9|13934.9|67
1652653200000|2022-05-15 22:20:00|13953.1|13937.1|13950.3|13934.3|13954.6|13938.6|13945.4|13929.4|217
1652653500000|2022-05-15 22:25:00|13950.4|13934.4|13950.6|13934.6|13952.4|13936.4|13943.3|13927.3|289
1652653800000|2022-05-15 22:30:00|13950.7|13934.7|13952.2|13936.2|13953.7|13937.7|13948.1|13932.1|409
1652654100000|2022-05-15 22:35:00|13952.1|13936.1|13952.2|13936.2|13955|13939|13950.7|13934.7|164
1652654400000|2022-05-15 22:40:00|13952.7|13936.7|13953.1|13937.1|13954.7|13938.7|13950.7|13934.7|116
1652654700000|2022-05-15 22:45:00|13952.9|13936.9|13953|13937|13954.9|13938.9|13945.6|13929.6|95
1652655000000|2022-05-15 22:50:00|13953.1|13937.1|13953|13937|13954.8|13938.8|13950.7|13934.7|112
1652655300000|2022-05-15 22:55:00|13953.1|13937.1|13933.9|13917.9|13959.6|13943.6|13930.2|13915.9|211
1652655600000|2022-05-15 23:00:00|13933.8|13917.8|13939.6|13930.4|13944.9|13931.9|13931.2|13917.1|547
1652655900000|2022-05-15 23:05:00|13941|13929|13937.6|13932.6|13942.9|13933.8|13936.7|13926.9|420
1652656200000|2022-05-15 23:10:00|13938.9|13931.6|13937.8|13931.5|13939.1|13933|13936.6|13930.4|355
1652656500000|2022-05-15 23:15:00|13937.2|13932.2|13936.2|13931.2|13938.1|13932.3|13935.5|13930.1|225
1652656800000|2022-05-15 23:20:00|13936.1|13931.1|13936|13931|13937.4|13932|13935.8|13930.5|170
1652657100000|2022-05-15 23:25:00|13935.9|13930.9|13933.7|13928.7|13936.4|13931|13933.5|13928.5|221
1652657400000|2022-05-15 23:30:00|13933.6|13928.6|13933.9|13928.9|13935.1|13930.1|13933.5|13928.5|246
1652657700000|2022-05-15 23:35:00|13933.8|13928.8|13937.6|13932.6|13938.1|13933.1|13933.5|13928.5|285
1652658000000|2022-05-15 23:40:00|13937.7|13932.7|13932|13927|13939.1|13934.1|13930.9|13925.9|293
1652658300000|2022-05-15 23:45:00|13932.1|13927.1|13932.4|13927.4|13933.7|13928.7|13926|13921|319
1652658600000|2022-05-15 23:50:00|13932.3|13927.3|13928.6|13923.6|13932.9|13927.9|13928.6|13923.6|349
1652658900000|2022-05-15 23:55:00|13928.5|13923.5|13929.8|13924.8|13930.3|13926.8|13927.7|13922.7|330
1652659200000|2022-05-16 00:00:00|13929.1|13924.1|13929.7|13924.7|13931|13927.3|13924.9|13920.5|407
1652659500000|2022-05-16 00:05:00|13929.8|13924.8|13931.9|13926.9|13934.8|13931.4|13929.7|13924.7|316
1652659800000|2022-05-16 00:10:00|13930.3|13928.3|13930.3|13928.3|13932.2|13928.5|13927.1|13923.5|309
1652660100000|2022-05-16 00:15:00|13930.2|13928.2|13935.2|13930.2|13935.4|13931.5|13929.1|13925.6|323
1652660400000|2022-05-16 00:20:00|13935.1|13930.1|13931.9|13929.9|13935.2|13931.5|13928.7|13924.9|310
1652660700000|2022-05-16 00:25:00|13932|13930|13931.4|13929.4|13933.9|13930.5|13929.7|13926.4|248
1652661000000|2022-05-16 00:30:00|13931.3|13929.3|13930.7|13928.7|13934.2|13930.9|13929.7|13926|242
1652661300000|2022-05-16 00:35:00|13931.9|13926.9|13931.8|13929.8|13933.6|13930.1|13930.1|13926.7|282
1652661600000|2022-05-16 00:40:00|13933.3|13928.3|13931.3|13929.3|13933.6|13930.7|13930.1|13926.7|218
1652661900000|2022-05-16 00:45:00|13931.2|13929.2|13930.4|13925.4|13932.9|13929.4|13928.7|13924.9|228
1652662200000|2022-05-16 00:50:00|13930.3|13925.3|13926.5|13921.5|13931|13927.5|13924.4|13920.9|359
1652662500000|2022-05-16 00:55:00|13926.1|13921.1|13922.6|13920.6|13926.8|13922.9|13921.6|13918.7|348
1652662800000|2022-05-16 01:00:00|13922.7|13920.7|13922.4|13920.4|13928.5|13925.3|13922|13918.3|406
1652663100000|2022-05-16 01:05:00|13922.3|13920.3|13921.4|13916.4|13925.2|13921.3|13919.4|13915.2|354
1652663400000|2022-05-16 01:10:00|13921.2|13916.2|13926.1|13921.1|13926.6|13922.1|13921|13916|355
1652663700000|2022-05-16 01:15:00|13926.2|13921.2|13928.2|13923.2|13928.2|13924.4|13923.2|13918.8|378
1652664000000|2022-05-16 01:20:00|13928.1|13923.1|13933|13928|13933|13929.2|13927|13923|476
1652664300000|2022-05-16 01:25:00|13932.9|13927.9|13926.5|13924.5|13932.9|13928.6|13926.5|13923.1|431
1652664600000|2022-05-16 01:30:00|13926.8|13924.8|13928.7|13923.7|13931|13927.6|13926.8|13923.2|417
1652664900000|2022-05-16 01:35:00|13928.8|13923.8|13938.7|13933.7|13938.7|13935|13926.8|13923.1|557
1652665200000|2022-05-16 01:40:00|13938.9|13933.9|13941.7|13936.7|13942.9|13939.3|13936.4|13931.4|501
1652665500000|2022-05-16 01:45:00|13940.7|13935.7|13943.8|13938.8|13944.6|13940.7|13937.8|13933.4|443
1652665800000|2022-05-16 01:50:00|13943.9|13938.9|13938.9|13936.9|13945.1|13940.7|13938.1|13934.6|356
1652666100000|2022-05-16 01:55:00|13938.7|13936.7|13943.6|13938.6|13945.4|13942.1|13938.4|13934.9|348
1652666400000|2022-05-16 02:00:00|13943.8|13938.8|13945.8|13940.8|13950|13945.6|13943.8|13938.8|543
1652666700000|2022-05-16 02:05:00|13945.7|13940.7|13950.5|13945.5|13950.5|13946.3|13942.8|13939.3|493
1652667000000|2022-05-16 02:10:00|13950.4|13945.4|13951.3|13946.3|13953.2|13949.9|13948.5|13944.1|506
1652667300000|2022-05-16 02:15:00|13951.4|13946.4|13949.1|13947.1|13952.2|13949|13947.5|13943.9|368
1652667600000|2022-05-16 02:20:00|13949|13947|13951.2|13946.2|13954.7|13950.7|13948.8|13945.1|416
1652667900000|2022-05-16 02:25:00|13951.3|13946.3|13949.4|13944.4|13953.8|13950.3|13946.9|13943.5|369
1652668200000|2022-05-16 02:30:00|13949.3|13944.3|13949.9|13944.9|13951.8|13948.2|13946.5|13942.9|353
1652668500000|2022-05-16 02:35:00|13950|13945|13950.3|13948.3|13954.4|13951|13948.1|13944.5|421
1652668800000|2022-05-16 02:40:00|13950.5|13948.5|13953.3|13948.3|13955.2|13951.6|13949.9|13946.3|335
1652669100000|2022-05-16 02:45:00|13953.2|13948.2|13950.6|13945.6|13953.5|13949.5|13947.6|13944.2|356
1652669400000|2022-05-16 02:50:00|13950.5|13945.5|13948.7|13943.7|13953.2|13949.6|13947.6|13943.1|319
1652669700000|2022-05-16 02:55:00|13948|13943|13947.6|13942.6|13950|13946.3|13945.2|13941.6|346
1652670000000|2022-05-16 03:00:00|13947.5|13942.5|13946.2|13944.2|13949.7|13945.9|13945.7|13942.1|311
1652670300000|2022-05-16 03:05:00|13948.2|13943.2|13949|13947|13951|13947.3|13947.1|13943.2|253
1652670600000|2022-05-16 03:10:00|13948.9|13946.9|13948.9|13943.9|13950.3|13947|13945.5|13941.8|242
1652670900000|2022-05-16 03:15:00|13949|13944|13950.2|13945.2|13950.4|13946.8|13946.1|13942.5|268
1652671200000|2022-05-16 03:20:00|13950.3|13945.3|13958|13953|13960.5|13956.8|13947.8|13944.3|501
1652671500000|2022-05-16 03:25:00|13958.1|13953.1|13959.7|13954.7|13959.9|13955.5|13957.1|13952.4|305
1652671800000|2022-05-16 03:30:00|13959.6|13954.6|13958.5|13953.5|13959.7|13955.6|13956.8|13951.8|238
1652672100000|2022-05-16 03:35:00|13958.7|13953.7|13957.7|13952.7|13960.4|13956.1|13953.6|13950.1|343
1652672400000|2022-05-16 03:40:00|13957.6|13952.6|13958.4|13953.4|13959.6|13956|13956.3|13952.4|277
1652672700000|2022-05-16 03:45:00|13958.6|13953.6|13961.8|13959.8|13962.1|13959.8|13957.7|13953.5|232
1652673000000|2022-05-16 03:50:00|13961.7|13959.7|13960.4|13958.4|13962.8|13959.8|13959.9|13956.4|240
1652673300000|2022-05-16 03:55:00|13960.6|13958.6|13963|13961|13964|13961|13960|13956.3|285
1652673600000|2022-05-16 04:00:00|13962.9|13960.9|13967.5|13962.5|13967.5|13963.7|13961.7|13957.8|242
1652673900000|2022-05-16 04:05:00|13967.2|13962.2|13969.3|13964.3|13969.4|13965.8|13964.9|13961.4|206
1652674200000|2022-05-16 04:10:00|13969.4|13964.4|13970.4|13965.4|13970.5|13966.5|13967|13962.8|232
1652674500000|2022-05-16 04:15:00|13970.6|13965.6|13965.5|13963.5|13970.7|13966.5|13965.1|13961.6|255
1652674800000|2022-05-16 04:20:00|13965.4|13963.4|13965.1|13960.1|13968.6|13965.2|13963.6|13959.9|308
1652675100000|2022-05-16 04:25:00|13965.2|13960.2|13964|13959|13965.7|13961.9|13961.8|13957.4|277
1652675400000|2022-05-16 04:30:00|13964.1|13959.1|13963.9|13958.9|13964.2|13960.6|13958.4|13954.9|194
1652675700000|2022-05-16 04:35:00|13962.6|13960.6|13964.3|13962.3|13965.7|13962.4|13959.6|13956.1|182
1652676000000|2022-05-16 04:40:00|13964.2|13962.2|13963.8|13961.8|13966|13962.5|13961.3|13958|186
1652676300000|2022-05-16 04:45:00|13963.9|13961.9|13965.1|13960.1|13965.6|13961.9|13962.8|13959.4|143
1652676600000|2022-05-16 04:50:00|13965|13960|13962.2|13957.2|13965|13961.5|13960|13956.5|227
1652676900000|2022-05-16 04:55:00|13962.3|13957.3|13961.1|13959.1|13964.6|13961.4|13960.5|13956.7|189
1652677200000|2022-05-16 05:00:00|13961.2|13959.2|13958.4|13956.4|13962.4|13959.2|13956|13952.4|326
1652677500000|2022-05-16 05:05:00|13958.3|13956.3|13958.1|13956.1|13961.4|13958.2|13957.6|13954.2|229
1652677800000|2022-05-16 05:10:00|13958.2|13956.2|13958.3|13953.3|13959.5|13956.2|13955.6|13951.9|300
1652678100000|2022-05-16 05:15:00|13958.4|13953.4|13957|13955|13961.4|13958.1|13957|13953.1|358
1652678400000|2022-05-16 05:20:00|13957.1|13955.1|13959.5|13954.5|13961.3|13957.3|13956.2|13952.7|280
1652678700000|2022-05-16 05:25:00|13959.4|13954.4|13959.7|13954.7|13961.6|13958.1|13958|13954.4|217
1652679000000|2022-05-16 05:30:00|13959.6|13954.6|13960.7|13955.7|13962.7|13959.1|13957.6|13954.1|315
1652679300000|2022-05-16 05:35:00|13960.8|13955.8|13955.1|13953.1|13960.9|13957.3|13954.3|13950.8|329
1652679600000|2022-05-16 05:40:00|13956.6|13951.6|13952.9|13950.9|13956.8|13953.4|13952.7|13949.2|297
1652679900000|2022-05-16 05:45:00|13953.1|13951.1|13952.3|13950.3|13955.6|13951.8|13951.6|13948.1|230
1652680200000|2022-05-16 05:50:00|13952.7|13950.7|13956.5|13954.5|13958.4|13954.9|13952.4|13948.8|261
1652680500000|2022-05-16 05:55:00|13958|13953|13956.6|13951.6|13958.7|13955.3|13953.7|13950.1|373
1652680800000|2022-05-16 06:00:00|13956.9|13951.9|13955.9|13953.9|13958|13954.7|13953.2|13949.3|389
1652681100000|2022-05-16 06:05:00|13955.8|13953.8|13959.5|13954.5|13959.7|13956.1|13954.1|13950.8|399
1652681400000|2022-05-16 06:10:00|13959.6|13954.6|13961.5|13956.5|13961.9|13958.4|13956.9|13953.4|333
1652681700000|2022-05-16 06:15:00|13961.4|13956.4|13954|13952|13961.4|13957.5|13953.9|13950.8|296
1652682000000|2022-05-16 06:20:00|13954.3|13952.3|13953.9|13951.9|13956.7|13953.5|13953.8|13950.5|255
1652682300000|2022-05-16 06:25:00|13954|13952|13953|13951|13956.7|13953.3|13952.9|13950.3|351
1652682600000|2022-05-16 06:30:00|13953.1|13951.1|13950.6|13948.6|13954.6|13951.2|13947.7|13944.2|361
1652682900000|2022-05-16 06:35:00|13950.5|13948.5|13949.9|13947.9|13954.2|13950.7|13949.3|13946.4|399
1652683200000|2022-05-16 06:40:00|13950|13948|13955.6|13953.6|13956.7|13953.8|13949.2|13945.9|342
1652683500000|2022-05-16 06:45:00|13955.7|13953.7|13954.4|13952.4|13957.8|13954.9|13954.1|13951.5|315
1652683800000|2022-05-16 06:50:00|13954.5|13952.5|13952.1|13950.1|13956.1|13953.1|13950.8|13948.8|341
1652684100000|2022-05-16 06:55:00|13952|13950|13952.8|13950.8|13955.3|13952.4|13951.3|13948.1|387
1652684400000|2022-05-16 07:00:00|13952.7|13950.7|13947.6|13945.6|13953|13951|13946.7|13943.6|478
1652684700000|2022-05-16 07:05:00|13947.5|13945.5|13947.5|13945.5|13953.1|13949.6|13946.9|13943.8|477
1652685000000|2022-05-16 07:10:00|13947|13945|13949.3|13944.3|13952.3|13948.8|13945.6|13942.2|493
1652685300000|2022-05-16 07:15:00|13949.4|13944.4|13946.7|13944.7|13949.8|13946.2|13945.3|13942|349
1652685600000|2022-05-16 07:20:00|13946.8|13944.8|13945.8|13943.8|13952.1|13948.6|13945.5|13942.4|439
1652685900000|2022-05-16 07:25:00|13945.5|13943.5|13936.8|13934.8|13947.1|13943.8|13933.2|13928.5|552
1652686200000|2022-05-16 07:30:00|13936.9|13934.9|13937|13932|13938.3|13934.9|13932.7|13928.7|416
1652686500000|2022-05-16 07:35:00|13937.1|13932.1|13938.8|13936.8|13942.6|13938.5|13935.5|13932.1|396
1652686800000|2022-05-16 07:40:00|13939.1|13937.1|13946.1|13944.1|13946.2|13944.2|13939.1|13935.7|409
1652687100000|2022-05-16 07:45:00|13946|13944|13943.9|13941.9|13946.5|13944.5|13940.8|13937.4|389
1652687400000|2022-05-16 07:50:00|13944|13942|13949.5|13947.5|13949.5|13947.5|13944|13942|370
1652687700000|2022-05-16 07:55:00|13949.6|13947.6|13948.5|13946.5|13951.1|13949.1|13945.7|13942.9|344
1652688000000|2022-05-16 08:00:00|13948.3|13946.3|13947|13945|13949.1|13946.9|13945.9|13942.7|375
1652688300000|2022-05-16 08:05:00|13947.4|13945.4|13945.1|13940.1|13949.1|13946.2|13943.8|13940|346
1652688600000|2022-05-16 08:10:00|13945.2|13940.2|13943.8|13938.8|13946.5|13943|13940.9|13937|345
1652688900000|2022-05-16 08:15:00|13943.9|13938.9|13938.4|13936.4|13943.9|13941.1|13937.9|13935.9|352
1652689200000|2022-05-16 08:20:00|13938.3|13936.3|13938.2|13936.2|13941.6|13938.6|13936.8|13934.3|285
1652689500000|2022-05-16 08:25:00|13938.3|13936.3|13938.4|13936.4|13942.5|13939.6|13937.3|13933.9|292
1652689800000|2022-05-16 08:30:00|13938.3|13936.3|13943.1|13938.1|13944.3|13940.9|13937.3|13934.8|292
1652690100000|2022-05-16 08:35:00|13943.2|13938.2|13938.7|13936.7|13943.4|13939.9|13938.2|13934.9|378
1652690400000|2022-05-16 08:40:00|13938.6|13936.6|13939.5|13937.5|13940.8|13937.7|13936.7|13934.3|336
1652690700000|2022-05-16 08:45:00|13939.6|13937.6|13939.5|13937.5|13940.9|13938.7|13938.3|13935.4|291
1652691000000|2022-05-16 08:50:00|13939.6|13937.6|13938.9|13936.9|13942|13940|13938.6|13936|280
1652691300000|2022-05-16 08:55:00|13939|13937|13938.4|13936.4|13939.7|13937.7|13938.2|13936.2|251
1652691600000|2022-05-16 09:00:00|13938.5|13936.5|13940.5|13938.5|13942|13940|13937.4|13934.2|279
1652691900000|2022-05-16 09:05:00|13940.4|13938.4|13944.5|13942.5|13945.8|13942.7|13940|13936.5|335
1652692200000|2022-05-16 09:10:00|13944.4|13942.4|13943.9|13941.9|13946.8|13944.4|13942.6|13939.9|261
1652692500000|2022-05-16 09:15:00|13943.8|13941.8|13943.5|13941.5|13945.9|13942.8|13942.2|13939.5|307
1652692800000|2022-05-16 09:20:00|13943.6|13941.6|13945.3|13943.3|13945.8|13943.8|13943.5|13941.5|258
1652693100000|2022-05-16 09:25:00|13945.2|13943.2|13945.3|13943.3|13947.6|13944.1|13944.4|13941.4|250
1652693400000|2022-05-16 09:30:00|13945.4|13943.4|13943.1|13941.1|13948.8|13945.3|13942.5|13939.1|344
1652693700000|2022-05-16 09:35:00|13943.2|13941.2|13946|13944|13946.1|13944|13942.6|13939.7|291
1652694000000|2022-05-16 09:40:00|13947.4|13942.4|13949|13947|13950.7|13947.3|13945.7|13942.4|307
1652694300000|2022-05-16 09:45:00|13948.9|13946.9|13948.1|13946.1|13950.8|13947.5|13947|13944|258
1652694600000|2022-05-16 09:50:00|13947.7|13945.7|13947|13945|13948.3|13945.7|13944.6|13941.4|294
1652694900000|2022-05-16 09:55:00|13946.9|13944.9|13950.2|13948.2|13950.7|13948.7|13946.9|13944|347
1652695200000|2022-05-16 10:00:00|13950.4|13948.4|13945.5|13943.5|13951.9|13948.5|13945.4|13941.7|333
1652695500000|2022-05-16 10:05:00|13945.6|13943.6|13947.1|13945.1|13948.1|13945.4|13944.9|13941.4|272
1652695800000|2022-05-16 10:10:00|13947.2|13945.2|13947.3|13945.3|13949.2|13945.7|13945.8|13943.8|202
1652696100000|2022-05-16 10:15:00|13947.2|13945.2|13945.8|13943.8|13949.2|13946.9|13945.1|13941.9|329
1652696400000|2022-05-16 10:20:00|13945.7|13943.7|13946.2|13944.2|13947.1|13944.6|13945|13941.8|255
1652696700000|2022-05-16 10:25:00|13946.3|13944.3|13942.3|13940.3|13946.4|13944.3|13942|13939.1|297
1652697000000|2022-05-16 10:30:00|13942.4|13940.4|13942.1|13940.1|13945.5|13942.1|13941.4|13938.9|263
1652697300000|2022-05-16 10:35:00|13942|13940|13940.8|13938.8|13942.9|13940.8|13940.1|13937.9|217
1652697600000|2022-05-16 10:40:00|13940.7|13938.7|13943.6|13941.6|13943.6|13941.6|13940.7|13938.7|202
1652697900000|2022-05-16 10:45:00|13943.5|13941.5|13939.9|13937.9|13943.6|13941.6|13939.8|13937.8|257
1652698200000|2022-05-16 10:50:00|13940|13938|13940.2|13938.2|13941.8|13938.7|13938.5|13936.5|226
1652698500000|2022-05-16 10:55:00|13940.1|13938.1|13936.8|13934.8|13940.2|13938.2|13935.3|13933.3|310
1652698800000|2022-05-16 11:00:00|13936.9|13934.9|13936.6|13934.6|13939.1|13936|13935.4|13932.3|288
1652699100000|2022-05-16 11:05:00|13936.5|13934.5|13935.5|13933.5|13937.5|13935.5|13933.9|13930.5|353
1652699400000|2022-05-16 11:10:00|13935.6|13933.6|13938|13936|13938.2|13936.2|13934.8|13932.8|273
1652699700000|2022-05-16 11:15:00|13937.9|13935.9|13937.4|13935.4|13940.1|13937.9|13936.4|13934.4|258
1652700000000|2022-05-16 11:20:00|13937.3|13935.3|13939.4|13937.4|13939.6|13937.6|13936.3|13934.3|303
1652700300000|2022-05-16 11:25:00|13939.5|13937.5|13939.6|13937.6|13940.8|13938.1|13937|13935|331
1652700600000|2022-05-16 11:30:00|13939.9|13937.9|13944.5|13942.5|13944.5|13942.5|13939.9|13937.9|350
1652700900000|2022-05-16 11:35:00|13944.4|13942.4|13942.8|13940.8|13945.1|13943.1|13941.6|13938.1|271
1652701200000|2022-05-16 11:40:00|13942.7|13940.7|13943.3|13941.3|13945.2|13941.6|13940.1|13937.7|288
1652701500000|2022-05-16 11:45:00|13943.2|13941.2|13942.6|13940.6|13944|13941.3|13939.6|13936.9|283
1652701800000|2022-05-16 11:50:00|13942.5|13940.5|13942.3|13940.3|13943.5|13941.5|13940.9|13938.9|276
1652702100000|2022-05-16 11:55:00|13942.2|13940.2|13942.9|13940.9|13944.3|13942.3|13942.2|13939|260
1652702400000|2022-05-16 12:00:00|13943.2|13941.2|13943.3|13941.3|13944.8|13942.8|13940|13938|353
1652702700000|2022-05-16 12:05:00|13943.2|13941.2|13945.5|13943.5|13947.1|13944.6|13942.8|13940.8|302
1652703000000|2022-05-16 12:10:00|13945.4|13943.4|13945.4|13940.4|13948|13944.5|13944.1|13940.2|218
1652703300000|2022-05-16 12:15:00|13945.3|13940.3|13946.9|13944.9|13948.1|13944.9|13943.7|13940.2|311
1652703600000|2022-05-16 12:20:00|13946.8|13944.8|13942.3|13940.3|13947.2|13945.1|13941.6|13938.5|275
1652703900000|2022-05-16 12:25:00|13942.4|13940.4|13946.7|13941.7|13948.3|13944.9|13942.4|13939.5|331
1652704200000|2022-05-16 12:30:00|13947.1|13942.1|13942.4|13937.4|13947.1|13942.8|13939.8|13935.9|456
1652704500000|2022-05-16 12:35:00|13942.3|13937.3|13940.4|13938.4|13942.9|13939.4|13938.1|13934.6|389
1652704800000|2022-05-16 12:40:00|13940.3|13938.3|13938.3|13936.3|13942.6|13939.2|13936.6|13932.6|399
1652705100000|2022-05-16 12:45:00|13938.4|13936.4|13938.9|13936.9|13940.7|13937.6|13935.8|13932.4|317
1652705400000|2022-05-16 12:50:00|13939.1|13937.1|13938.3|13936.3|13939.7|13937.4|13935.8|13933.4|340
1652705700000|2022-05-16 12:55:00|13938.2|13936.2|13941.3|13939.3|13943.3|13939.8|13937|13935|402
1652706000000|2022-05-16 13:00:00|13941.2|13939.2|13935.7|13933.7|13942.6|13939.4|13935.6|13932.2|431
1652706300000|2022-05-16 13:05:00|13935.8|13933.8|13937.1|13935.1|13939.3|13936.2|13935.7|13933.7|316
1652706600000|2022-05-16 13:10:00|13937.2|13935.2|13938.8|13936.8|13940|13937|13936.1|13934.1|296
1652706900000|2022-05-16 13:15:00|13938.6|13936.6|13940.2|13938.2|13941.1|13939.1|13938.3|13936.3|322
1652707200000|2022-05-16 13:20:00|13940.1|13938.1|13939.6|13937.6|13943|13939.9|13938.3|13936.3|284
1652707500000|2022-05-16 13:25:00|13939.5|13937.5|13941|13939|13941.3|13939.3|13938.1|13936.1|344
1652707800000|2022-05-16 13:30:00|13940.9|13938.9|13944.4|13942.4|13945.1|13943.1|13940.7|13938.7|394
1652708100000|2022-05-16 13:35:00|13944.3|13942.3|13938|13936|13946.1|13944.1|13937.8|13935.8|394
1652708400000|2022-05-16 13:40:00|13937.9|13935.9|13939.6|13937.6|13941.1|13938.4|13934.7|13932.7|531
1652708700000|2022-05-16 13:45:00|13939.8|13937.8|13945.6|13943.6|13946.1|13943.9|13938.5|13935.1|506
1652709000000|2022-05-16 13:50:00|13945.7|13943.7|13941.6|13939.6|13950.9|13947|13939.6|13936.6|509
1652709300000|2022-05-16 13:55:00|13941.4|13939.4|13946.8|13944.8|13948|13946|13941.1|13939.1|462
1652709600000|2022-05-16 14:00:00|13946.9|13944.9|13949|13947|13951.2|13948.3|13945.6|13943|548
1652709900000|2022-05-16 14:05:00|13948.7|13946.7|13942.4|13940.4|13948.9|13946.9|13941.1|13937.7|481
1652710200000|2022-05-16 14:10:00|13942.5|13940.5|13941.7|13939.7|13945.6|13942.2|13937.7|13934.2|526
1652710500000|2022-05-16 14:15:00|13942|13940|13942.4|13940.4|13944.5|13941.2|13940.4|13937.1|482
1652710800000|2022-05-16 14:20:00|13942.3|13940.3|13938.4|13936.4|13943.3|13940.6|13938.2|13935.1|445
1652711100000|2022-05-16 14:25:00|13938.5|13936.5|13936.5|13934.5|13941.6|13938.2|13936.2|13932.8|402
1652711400000|2022-05-16 14:30:00|13936.6|13934.6|13941.2|13939.2|13942.9|13939.9|13936.4|13934.3|403
1652711700000|2022-05-16 14:35:00|13941.3|13939.3|13938.6|13936.6|13942.1|13940.1|13937.7|13934.7|415
1652712000000|2022-05-16 14:40:00|13938.5|13936.5|13944.3|13939.3|13947.2|13944.1|13938.5|13935.6|454
1652712300000|2022-05-16 14:45:00|13944.4|13939.4|13950.8|13945.8|13951|13947.9|13942.9|13939.3|449
1652712600000|2022-05-16 14:50:00|13950.7|13945.7|13949.7|13947.7|13955|13951.1|13949.3|13945.7|435
1652712900000|2022-05-16 14:55:00|13949.8|13947.8|13946.7|13944.7|13951.2|13947.8|13946.2|13943.4|462
1652713200000|2022-05-16 15:00:00|13946.8|13944.8|13950.8|13945.8|13950.9|13948.5|13945.3|13941.9|434
1652713500000|2022-05-16 15:05:00|13950.9|13945.9|13949.9|13947.9|13952.9|13949.4|13947.2|13945.2|418
1652713800000|2022-05-16 15:10:00|13949.8|13947.8|13948.7|13946.7|13950.4|13948.4|13946.5|13944.4|400
1652714100000|2022-05-16 15:15:00|13949.1|13947.1|13948.6|13946.6|13951|13947.4|13946.4|13943.9|340
1652714400000|2022-05-16 15:20:00|13948.7|13946.7|13950.3|13948.3|13952.3|13950.3|13948.6|13946.6|381
1652714700000|2022-05-16 15:25:00|13950.4|13948.4|13953.2|13948.2|13956.9|13953.7|13950.4|13948.1|352
1652715000000|2022-05-16 15:30:00|13953.1|13948.1|13950.7|13945.7|13954.6|13951.3|13949.9|13945.7|384
1652715300000|2022-05-16 15:35:00|13950.6|13945.6|13950.7|13945.7|13956.6|13951.7|13949.3|13944.7|381
1652715600000|2022-05-16 15:40:00|13950.5|13945.5|13943.8|13941.8|13951.9|13948.4|13943.8|13941.8|338
1652715900000|2022-05-16 15:45:00|13943.9|13941.9|13944.3|13942.3|13946|13942.6|13943.7|13940.4|195
1652716200000|2022-05-16 15:50:00|13944.2|13942.2|13942.4|13940.4|13945.3|13942.4|13941|13938.4|226
1652716500000|2022-05-16 15:55:00|13942.3|13940.3|13940.3|13938.3|13942.7|13940.7|13940|13937.5|217
1652716800000|2022-05-16 16:00:00|13940.2|13938.2|13941.2|13936.2|13942.6|13939.4|13939.1|13935.3|280
1652717100000|2022-05-16 16:05:00|13941.3|13936.3|13938.4|13936.4|13941.5|13938.2|13938.4|13935|168
1652717400000|2022-05-16 16:10:00|13938.5|13936.5|13941.5|13939.5|13944.7|13941|13938.4|13935.7|228
1652717700000|2022-05-16 16:15:00|13941.6|13939.6|13944.1|13939.1|13945.7|13941.3|13940.5|13936.9|241
1652718000000|2022-05-16 16:20:00|13944.2|13939.2|13946.4|13941.4|13946.8|13942.9|13942.7|13938.8|191
1652718300000|2022-05-16 16:25:00|13946.3|13941.3|13943.3|13941.3|13946.5|13941.7|13942.5|13939.1|217
1652718600000|2022-05-16 16:30:00|13943.2|13941.2|13942.6|13937.6|13944.8|13941.4|13941.2|13937.1|223
1652718900000|2022-05-16 16:35:00|13942.5|13937.5|13940.6|13935.6|13942.6|13938.8|13938.2|13934.7|194
1652719200000|2022-05-16 16:40:00|13940.5|13935.5|13938.7|13936.7|13940.7|13937.2|13938.3|13934.7|152
1652719500000|2022-05-16 16:45:00|13938.6|13936.6|13938.8|13933.8|13939.9|13936.8|13937.2|13933.7|194
1652719800000|2022-05-16 16:50:00|13938.7|13933.7|13939.6|13934.6|13939.8|13936.1|13935.5|13932|205
1652720100000|2022-05-16 16:55:00|13939.7|13934.7|13938.9|13936.9|13940.6|13938|13938.2|13934.6|167
1652720400000|2022-05-16 17:00:00|13939.1|13937.1|13936.8|13934.8|13940.9|13937.2|13936.7|13934.7|168
1652720700000|2022-05-16 17:05:00|13936.7|13934.7|13936.8|13934.8|13938.6|13935.2|13936.3|13933.3|129
1652721000000|2022-05-16 17:10:00|13936.6|13934.6|13939.4|13934.4|13939.4|13935.8|13935.5|13932.1|142
1652721300000|2022-05-16 17:15:00|13939.5|13934.5|13940.5|13938.5|13942.1|13938.5|13938.3|13934.1|207
1652721600000|2022-05-16 17:20:00|13940.4|13938.4|13939.9|13934.9|13941.8|13938.6|13936.4|13933.3|171
1652721900000|2022-05-16 17:25:00|13940|13935|13938.5|13933.5|13940.9|13936|13937.1|13932.8|191
1652722200000|2022-05-16 17:30:00|13938.6|13933.6|13939.8|13934.8|13939.9|13936|13936.6|13932.8|192
1652722500000|2022-05-16 17:35:00|13939.7|13934.7|13939.3|13934.3|13940.3|13936.7|13937.4|13933.9|190
1652722800000|2022-05-16 17:40:00|13939.2|13934.2|13937.5|13932.5|13939.4|13935.9|13936.5|13932|217
1652723100000|2022-05-16 17:45:00|13937.4|13932.4|13936.4|13934.4|13938.1|13934.6|13935.3|13931.9|165
1652723400000|2022-05-16 17:50:00|13936.5|13934.5|13937|13932|13937.8|13934.5|13935.4|13931.7|217
1652723700000|2022-05-16 17:55:00|13936.9|13931.9|13936.8|13931.8|13937.2|13933.5|13934.4|13931|179
1652724000000|2022-05-16 18:00:00|13936.7|13931.7|13936.3|13931.3|13937.5|13934|13934.5|13931|241
1652724300000|2022-05-16 18:05:00|13936.2|13931.2|13935.5|13930.5|13936.3|13932.6|13933.1|13929.9|222
1652724600000|2022-05-16 18:10:00|13935.6|13930.6|13934.3|13932.3|13936.8|13933.2|13934.2|13930.5|234
1652724900000|2022-05-16 18:15:00|13934.2|13932.2|13933.6|13931.6|13936|13932.6|13933.3|13929.8|198
1652725200000|2022-05-16 18:20:00|13933.5|13931.5|13933.8|13928.8|13935.7|13932.3|13932.2|13928.7|254
1652725500000|2022-05-16 18:25:00|13933.9|13928.9|13930.7|13928.7|13934.7|13931.3|13930.7|13927.3|247
1652725800000|2022-05-16 18:30:00|13930.8|13928.8|13925|13923|13932.4|13928.8|13924.7|13921.1|229
1652726100000|2022-05-16 18:35:00|13926.3|13921.3|13925.1|13920.1|13928.7|13923.7|13923.4|13918.4|290
1652726400000|2022-05-16 18:40:00|13924.9|13919.9|13922.3|13917.3|13925.4|13921.8|13920.8|13916.3|250
1652726700000|2022-05-16 18:45:00|13922.4|13917.4|13923.3|13918.3|13925|13920.2|13920.8|13917.3|226
1652727000000|2022-05-16 18:50:00|13923.2|13918.2|13920.8|13915.8|13924|13919|13919|13914.4|330
1652727300000|2022-05-16 18:55:00|13920.7|13915.7|13917.2|13912.2|13921.5|13917.9|13914.3|13910.7|307
1652727600000|2022-05-16 19:00:00|13917.1|13912.1|13915.3|13910.3|13917.7|13914|13913.2|13909.8|262
1652727900000|2022-05-16 19:05:00|13915.4|13910.4|13913.6|13908.6|13915.6|13910.7|13910.6|13907.3|204
1652728200000|2022-05-16 19:10:00|13913.7|13908.7|13914.7|13909.7|13914.8|13909.8|13912.6|13907.6|233
1652728500000|2022-05-16 19:15:00|13914.9|13909.9|13914|13909|13915|13910.7|13912.5|13907.5|221
1652728800000|2022-05-16 19:20:00|13914.1|13909.1|13914.5|13909.5|13914.9|13909.9|13913.8|13908.8|180
1652729100000|2022-05-16 19:25:00|13914.4|13909.4|13914.5|13909.5|13915.3|13910.3|13913.3|13908.3|201
1652729400000|2022-05-16 19:30:00|13914.4|13909.4|13914.4|13909.4|13914.6|13909.6|13912.7|13907.7|230
1652729700000|2022-05-16 19:35:00|13914.5|13909.5|13916|13911|13917.1|13912.1|13913.5|13909.1|279
1652730000000|2022-05-16 19:40:00|13916.1|13911.1|13918.5|13913.5|13919|13914|13915.8|13910.8|234
1652730300000|2022-05-16 19:45:00|13918.6|13913.6|13922.8|13917.8|13923.5|13918.5|13918.5|13913.5|247
1652730600000|2022-05-16 19:50:00|13922.7|13917.7|13919.4|13914.4|13922.7|13918.3|13916.2|13911.2|205
1652730900000|2022-05-16 19:55:00|13918.8|13913.8|13917.3|13912.3|13920.4|13915.4|13916.4|13912.3|201
1652731200000|2022-05-16 20:00:00|13917.1|13912.1|13919.2|13914.2|13919.6|13914.6|13916.7|13911.7|145
1652731500000|2022-05-16 20:05:00|13919.3|13914.3|13919.9|13914.9|13922|13917|13918.9|13913.9|164
1652731800000|2022-05-16 20:10:00|13919.8|13914.8|13920.6|13915.6|13920.9|13916.9|13918.5|13914.7|112
1652732100000|2022-05-16 20:15:00|13920.5|13915.5|13917.8|13912.8|13920.6|13916.3|13917.2|13912.2|144
1652732400000|2022-05-16 20:20:00|13917.7|13912.7|13917.7|13912.7|13917.9|13912.9|13917.5|13912.5|91
1652732700000|2022-05-16 20:25:00|13917.8|13912.8|13919.1|13914.1|13920|13915|13917.6|13912.6|173
1652733000000|2022-05-16 20:30:00|13919|13914|13920.3|13915.3|13920.9|13915.9|13918.8|13913.8|112
1652733300000|2022-05-16 20:35:00|13920.4|13915.4|13918.7|13913.7|13921|13916|13918.6|13913.6|127
1652733600000|2022-05-16 20:40:00|13918.9|13913.9|13920.8|13915.8|13920.9|13915.9|13918.5|13913.5|81
1652733900000|2022-05-16 20:45:00|13920.7|13915.7|13919.6|13914.6|13920.8|13915.8|13919.3|13914.3|82
1652734200000|2022-05-16 20:50:00|13919.5|13914.5|13918.2|13913.2|13919.6|13914.6|13918.2|13913.2|115
1652734500000|2022-05-16 20:55:00|13918.3|13913.3|13925.1|13909.1|13926.3|13914.3|13918.3|13908.9|178
1652734800000|2022-05-16 21:00:00|13925.6|13909.6|13924.1|13908.8|13928.9|13918.7|13923.4|13907.4|112
1652735100000|2022-05-16 21:05:00|13924.4|13908.4|13924.4|13908.4|13925.9|13909.9|13924|13908|74
1652735400000|2022-05-16 21:10:00|13924.6|13908.6|13927.5|13911.5|13928|13912|13922.9|13906.9|140
1652735700000|2022-05-16 21:15:00|13926.9|13910.9|13924.8|13908.8|13926.9|13910.9|13923|13907.2|92
1652736000000|2022-05-16 21:20:00|13925.4|13909.4|13925.8|13909.8|13926.7|13910.7|13923|13907.8|103
1652736300000|2022-05-16 21:25:00|13924.3|13908.6|13925.8|13909.8|13927|13911|13923.5|13908.6|80
1652736600000|2022-05-16 21:30:00|13926.2|13910.2|13923.6|13911.8|13927.8|13912.7|13923.6|13908.6|205
1652736900000|2022-05-16 21:35:00|13924.5|13908.9|13925.9|13910.8|13927.7|13915.1|13923.1|13908.9|172
1652737200000|2022-05-16 21:40:00|13924.6|13910.5|13923.3|13917.2|13927.5|13917.2|13923.3|13909.1|83
1652737500000|2022-05-16 21:45:00|13926.4|13912.5|13924.8|13912.7|13927.5|13917.2|13923.3|13910.2|132
1652737800000|2022-05-16 21:50:00|13923.8|13914.8|13927.2|13911.2|13927.6|13917.7|13922.5|13909.6|151
1652738100000|2022-05-16 21:55:00|13925.9|13911|13925.4|13909.4|13926.5|13912.4|13923|13908.7|181
1652738400000|2022-05-16 22:00:00|13925.7|13909.7|13923.5|13908.5|13926.2|13910.2|13922.2|13906.8|308
1652738700000|2022-05-16 22:05:00|13924.4|13908.4|13924.3|13908.3|13925.1|13909.6|13922.2|13907.4|131
1652739000000|2022-05-16 22:10:00|13924.1|13908.1|13924.4|13908.4|13925.3|13909.5|13922.3|13906.9|156
1652739300000|2022-05-16 22:15:00|13924.5|13908.5|13924.7|13909.5|13925.6|13909.8|13922.3|13907.8|146
1652739600000|2022-05-16 22:20:00|13923|13909.6|13925.4|13909.7|13925.7|13910.1|13922.6|13908.1|167
1652739900000|2022-05-16 22:25:00|13924.1|13909.5|13924.8|13908.8|13925.6|13910.2|13922.5|13908|134
1652740200000|2022-05-16 22:30:00|13924.9|13908.9|13924.7|13909.6|13925.6|13910.3|13923.1|13908.2|200
1652740500000|2022-05-16 22:35:00|13924.6|13909.9|13925.2|13910|13926.2|13911.2|13922.4|13908.5|139
1652740800000|2022-05-16 22:40:00|13925.9|13909.9|13925.7|13911|13926.5|13911.7|13923.3|13908.7|163
1652741100000|2022-05-16 22:45:00|13926.1|13910.9|13926|13910|13926.2|13912|13922|13908.9|137
1652741400000|2022-05-16 22:50:00|13925.3|13909.3|13924.8|13911.3|13926.1|13912.1|13922.4|13908.6|113
1652741700000|2022-05-16 22:55:00|13925.6|13910.9|13925.5|13912.9|13926.6|13917.1|13922.7|13908.3|247
1652742000000|2022-05-16 23:00:00|13925.6|13913|13920.6|13915.6|13925.6|13916.8|13920.6|13913|228
1652742300000|2022-05-16 23:05:00|13920.8|13915.8|13918.4|13913.4|13921.5|13916.1|13917.5|13912.5|182
1652742600000|2022-05-16 23:10:00|13918.5|13913.5|13918.1|13913.1|13918.8|13913.8|13917.5|13912.5|116
1652742900000|2022-05-16 23:15:00|13918|13913|13916.8|13911.8|13918.4|13913.4|13916.1|13911.1|180
1652743200000|2022-05-16 23:20:00|13916.5|13911.5|13916.7|13911.7|13916.9|13911.9|13915.7|13910.7|193
1652743500000|2022-05-16 23:25:00|13916.6|13911.6|13916.3|13911.3|13917.1|13912.1|13916.2|13911.2|186
1652743800000|2022-05-16 23:30:00|13916.4|13911.4|13914.2|13909.2|13916.8|13911.8|13912.8|13907.8|233
1652744100000|2022-05-16 23:35:00|13914.3|13909.3|13914.5|13909.5|13915|13910|13914.3|13909.3|163
1652744400000|2022-05-16 23:40:00|13914.6|13909.6|13916.4|13911.4|13916.4|13911.4|13912.8|13909.3|147
1652744700000|2022-05-16 23:45:00|13916.5|13911.5|13912|13907|13916.8|13911.8|13912|13907|197
1652745000000|2022-05-16 23:50:00|13912.2|13907.2|13912.6|13907.6|13913|13909.5|13910.3|13906.9|134
1652745300000|2022-05-16 23:55:00|13912.5|13907.5|13910.2|13905.2|13912.6|13907.7|13908.7|13903.7|199
1652745600000|2022-05-17 00:00:00|13908.9|13906.9|13905.9|13900.9|13910.7|13907.1|13903|13899.2|325
1652745900000|2022-05-17 00:05:00|13906|13901|13904.1|13902.1|13906.9|13903.1|13903.1|13899.3|216
1652746200000|2022-05-17 00:10:00|13904.2|13902.2|13905.4|13903.4|13907|13903.5|13903.7|13900.2|158
1652746500000|2022-05-17 00:15:00|13905.6|13903.6|13905.1|13903.1|13909.1|13905.6|13904|13901.1|240
1652746800000|2022-05-17 00:20:00|13905.3|13903.3|13904.6|13902.6|13908.2|13904.7|13904.5|13901|319
1652747100000|2022-05-17 00:25:00|13904.7|13902.7|13906.5|13901.5|13906.9|13903.4|13904.6|13901.1|183
1652747400000|2022-05-17 00:30:00|13906.4|13901.4|13908.6|13903.6|13908.9|13905.5|13905.3|13901.4|236
1652747700000|2022-05-17 00:35:00|13908.7|13903.7|13910.5|13908.5|13912|13908.5|13907|13903.5|262
1652748000000|2022-05-17 00:40:00|13910.6|13908.6|13910|13908|13915.4|13911.4|13909.6|13906.1|252
1652748300000|2022-05-17 00:45:00|13910.3|13908.3|13910.5|13908.5|13913.1|13909.6|13909.8|13906.4|176
1652748600000|2022-05-17 00:50:00|13910.4|13908.4|13912.9|13910.9|13913.7|13911.7|13909.5|13906.3|225
1652748900000|2022-05-17 00:55:00|13913.1|13911.1|13913.4|13911.4|13915|13911.5|13910.8|13907.2|327
1652749200000|2022-05-17 01:00:00|13913.3|13911.3|13912.9|13910.9|13915.6|13912.4|13912|13908.9|327
1652749500000|2022-05-17 01:05:00|13914.4|13909.4|13911.7|13909.7|13914.4|13910.9|13910.4|13906.8|326
1652749800000|2022-05-17 01:10:00|13911.6|13909.6|13912.7|13907.7|13913.7|13910.2|13910.4|13907|260
1652750100000|2022-05-17 01:15:00|13912.9|13907.9|13910.3|13908.3|13913.8|13910.3|13910.3|13906.7|251
1652750400000|2022-05-17 01:20:00|13910.4|13908.4|13908.3|13903.3|13912.8|13909.4|13904.1|13900.9|332
1652750700000|2022-05-17 01:25:00|13908.4|13903.4|13904.9|13902.9|13909.1|13905.5|13904.2|13901|195
1652751000000|2022-05-17 01:30:00|13906.2|13901.2|13898.5|13896.5|13908.4|13904.8|13898.4|13895.9|363
1652751300000|2022-05-17 01:35:00|13898.6|13896.6|13892.9|13887.9|13899.1|13896.6|13888.3|13885|553
1652751600000|2022-05-17 01:40:00|13893|13888|13894.7|13892.7|13896|13893.1|13891.6|13888|329
1652751900000|2022-05-17 01:45:00|13894.6|13892.6|13892.6|13890.6|13897.4|13894.6|13892.3|13889|277
1652752200000|2022-05-17 01:50:00|13892.7|13890.7|13889.6|13887.6|13893.2|13890.7|13889.5|13886.2|251
1652752500000|2022-05-17 01:55:00|13889.5|13887.5|13886.7|13884.7|13890.8|13887.5|13886.4|13883|303
1652752800000|2022-05-17 02:00:00|13886.6|13884.6|13893.2|13888.2|13895.1|13891.5|13885.7|13882.3|276
1652753100000|2022-05-17 02:05:00|13893.1|13888.1|13894.5|13892.5|13895.6|13892.6|13891.6|13888.1|296
1652753400000|2022-05-17 02:10:00|13894.4|13892.4|13895|13893|13896.1|13893.7|13893.7|13890.2|236
1652753700000|2022-05-17 02:15:00|13894.9|13892.9|13897.8|13895.8|13900|13896.6|13893.4|13891.4|313
1652754000000|2022-05-17 02:20:00|13897.9|13895.9|13897.7|13895.7|13900.1|13896.7|13896.6|13893.5|259
1652754300000|2022-05-17 02:25:00|13897.8|13895.8|13896.6|13894.6|13898.4|13896.1|13894.9|13892|239
1652754600000|2022-05-17 02:30:00|13896.5|13894.5|13898.7|13896.7|13899.6|13896.8|13895.5|13892.9|245
1652754900000|2022-05-17 02:35:00|13898.6|13896.6|13895.4|13893.4|13900.1|13896.7|13894.5|13891.3|263
1652755200000|2022-05-17 02:40:00|13896.9|13891.9|13895.1|13893.1|13896.9|13893.5|13894.1|13890.6|209
1652755500000|2022-05-17 02:45:00|13895.3|13893.3|13898.2|13896.2|13902.4|13899|13894.8|13891.7|270
1652755800000|2022-05-17 02:50:00|13898.1|13896.1|13899.5|13897.5|13900|13897.8|13897.8|13895|146
1652756100000|2022-05-17 02:55:00|13899.6|13897.6|13898.4|13896.4|13900.3|13897.7|13898.1|13895.3|175
1652756400000|2022-05-17 03:00:00|13898.5|13896.5|13898.9|13896.9|13900.5|13897.2|13898.1|13894.6|135
1652756700000|2022-05-17 03:05:00|13898.8|13896.8|13897.1|13895.1|13899.1|13897.1|13897|13895|130
1652757000000|2022-05-17 03:10:00|13897|13895|13899.6|13897.6|13899.8|13897.8|13896.6|13893.9|189
1652757300000|2022-05-17 03:15:00|13899.5|13897.5|13901.9|13899.9|13903.6|13900.4|13898.8|13895.4|194
1652757600000|2022-05-17 03:20:00|13901.8|13899.8|13900.4|13898.4|13903.6|13900.4|13899.6|13896.2|227
1652757900000|2022-05-17 03:25:00|13900.5|13898.5|13901.3|13899.3|13902.8|13900.1|13900.5|13897.2|146
1652758200000|2022-05-17 03:30:00|13901.2|13899.2|13902.4|13900.4|13902.8|13900.8|13900.9|13898.9|115
1652758500000|2022-05-17 03:35:00|13902.5|13900.5|13902.7|13900.7|13903.9|13901.9|13901.1|13898.5|167
1652758800000|2022-05-17 03:40:00|13902.8|13900.8|13903.7|13901.7|13905.1|13901.9|13902.2|13898.9|224
1652759100000|2022-05-17 03:45:00|13903.6|13901.6|13902.6|13900.6|13905.7|13902.1|13899.6|13896.9|245
1652759400000|2022-05-17 03:50:00|13902.7|13900.7|13907|13905|13907.8|13905.3|13902.7|13899.9|213
1652759700000|2022-05-17 03:55:00|13907.1|13905.1|13908.2|13906.2|13908.5|13906.5|13905.3|13903.1|185
1652760000000|2022-05-17 04:00:00|13908.1|13906.1|13908.4|13906.4|13910.2|13907.8|13907.9|13905.2|160
1652760300000|2022-05-17 04:05:00|13908.5|13906.5|13911.5|13909.5|13912.7|13909.8|13907.6|13904.8|250
1652760600000|2022-05-17 04:10:00|13911.3|13909.3|13911.5|13909.5|13914.8|13911.4|13911.2|13907.7|175
1652760900000|2022-05-17 04:15:00|13911.4|13909.4|13909.8|13907.8|13913.4|13911.3|13909.6|13906.1|206
1652761200000|2022-05-17 04:20:00|13909.7|13907.7|13912.2|13907.2|13913.3|13910.2|13909.5|13907.2|195
1652761500000|2022-05-17 04:25:00|13910.7|13908.7|13913.4|13911.4|13915.2|13911.7|13909.9|13907.3|246
1652761800000|2022-05-17 04:30:00|13913.2|13911.2|13913.4|13908.4|13916|13912.6|13911.4|13907.9|242
1652762100000|2022-05-17 04:35:00|13913.5|13908.5|13910.8|13908.8|13914.4|13911|13909.7|13906.1|209
1652762400000|2022-05-17 04:40:00|13910.7|13908.7|13912.4|13910.4|13914|13910.6|13910.7|13907.5|186
1652762700000|2022-05-17 04:45:00|13912.3|13910.3|13912.9|13907.9|13913.7|13910.5|13911|13907.7|187
1652763000000|2022-05-17 04:50:00|13912.8|13907.8|13908.4|13906.4|13912.9|13909.4|13908.3|13904.8|168
1652763300000|2022-05-17 04:55:00|13908.3|13906.3|13907.6|13905.6|13909.6|13906.4|13907.1|13903.4|141
1652763600000|2022-05-17 05:00:00|13907.5|13905.5|13906.3|13904.3|13909.5|13906.3|13905.2|13901.9|228
1652763900000|2022-05-17 05:05:00|13906.6|13904.6|13901.4|13899.4|13907|13904.6|13901|13897.9|190
1652764200000|2022-05-17 05:10:00|13901.5|13899.5|13902.2|13900.2|13905.8|13902.2|13901.3|13897.9|222
1652764500000|2022-05-17 05:15:00|13902.3|13900.3|13898.2|13896.2|13903.7|13900.3|13897.5|13894.1|221
1652764800000|2022-05-17 05:20:00|13898.3|13896.3|13899.7|13897.7|13900.5|13897.9|13897.5|13894.3|192
1652765100000|2022-05-17 05:25:00|13899.6|13897.6|13900.5|13898.5|13903|13899.3|13898.6|13895|209
1652765400000|2022-05-17 05:30:00|13900.4|13898.4|13900.7|13898.7|13901.9|13898.7|13899.5|13896.3|209
1652765700000|2022-05-17 05:35:00|13900.6|13898.6|13900.5|13898.5|13902.1|13898.8|13900|13896.6|181
1652766000000|2022-05-17 05:40:00|13900.4|13898.4|13901.8|13896.8|13903.8|13900.5|13900.3|13896.7|158
1652766300000|2022-05-17 05:45:00|13901.7|13896.7|13897|13895|13901.8|13898.1|13896.7|13893.3|346
1652766600000|2022-05-17 05:50:00|13896.8|13894.8|13892.9|13887.9|13898.8|13895.5|13890.8|13887.4|271
1652766900000|2022-05-17 05:55:00|13892.8|13887.8|13891.7|13886.7|13892.9|13889.3|13885|13881.9|386
1652767200000|2022-05-17 06:00:00|13891.9|13886.9|13892.2|13890.2|13894.5|13890.8|13890.1|13886.4|399
1652767500000|2022-05-17 06:05:00|13892.4|13890.4|13886.3|13884.3|13894.1|13890.9|13885.5|13883|345
1652767800000|2022-05-17 06:10:00|13887.6|13882.6|13889.1|13887.1|13892.9|13889.4|13886|13882.5|389
1652768100000|2022-05-17 06:15:00|13889|13887|13891.6|13889.6|13893.2|13890.2|13887.4|13885.2|279
1652768400000|2022-05-17 06:20:00|13891.5|13889.5|13892.1|13890.1|13894|13890.9|13890.2|13887.4|279
1652768700000|2022-05-17 06:25:00|13892|13890|13889.4|13887.4|13893.4|13890.6|13889|13885.5|229
1652769000000|2022-05-17 06:30:00|13889.3|13887.3|13888.3|13886.3|13889.7|13887.7|13887|13883.7|249
1652769300000|2022-05-17 06:35:00|13888.2|13886.2|13882.6|13880.6|13888.8|13886.6|13881.6|13878.7|354
1652769600000|2022-05-17 06:40:00|13882.7|13880.7|13882.4|13880.4|13884.9|13881.4|13882.2|13878.8|258
1652769900000|2022-05-17 06:45:00|13882.5|13880.5|13882|13880|13884.1|13882.1|13881.9|13879.9|273
1652770200000|2022-05-17 06:50:00|13881.9|13879.9|13882.6|13880.6|13884.2|13881.3|13879.3|13877.3|287
1652770500000|2022-05-17 06:55:00|13882.7|13880.7|13880.6|13878.6|13883.8|13881.4|13879.9|13876.7|296
1652770800000|2022-05-17 07:00:00|13880.7|13878.7|13882.1|13880.1|13886.5|13883|13880.7|13877.5|445
1652771100000|2022-05-17 07:05:00|13882.2|13880.2|13879.6|13877.6|13884.8|13881.8|13879.3|13877.2|439
1652771400000|2022-05-17 07:10:00|13879.7|13877.7|13876.2|13874.2|13881.6|13878.6|13875.1|13872.1|381
1652771700000|2022-05-17 07:15:00|13876.1|13874.1|13879.9|13877.9|13880|13878|13874.9|13872.5|279
1652772000000|2022-05-17 07:20:00|13880.2|13878.2|13878.7|13876.7|13880.5|13878.3|13878.4|13875.5|211
1652772300000|2022-05-17 07:25:00|13878.8|13876.8|13880|13878|13881.1|13879.1|13878.7|13876.7|334
1652772600000|2022-05-17 07:30:00|13880.1|13878.1|13879.7|13877.7|13881|13878.5|13878.3|13876|361
1652772900000|2022-05-17 07:35:00|13879.8|13877.8|13876.6|13874.6|13881.1|13878.2|13876.6|13873.7|403
1652773200000|2022-05-17 07:40:00|13876.7|13874.7|13878.8|13876.8|13881.2|13877.6|13876.1|13872.4|457
1652773500000|2022-05-17 07:45:00|13878.7|13876.7|13877.4|13875.4|13880.8|13877.7|13876.4|13873.6|379
1652773800000|2022-05-17 07:50:00|13877.5|13875.5|13876.9|13874.9|13880|13877.5|13876.9|13873.3|385
1652774100000|2022-05-17 07:55:00|13876.6|13874.6|13873.9|13871.9|13879.2|13875.8|13873.5|13871.5|416
1652774400000|2022-05-17 08:00:00|13874|13872|13867.6|13865.6|13875.9|13872.8|13867.6|13864.2|404
1652774700000|2022-05-17 08:05:00|13867.5|13865.5|13863.8|13861.8|13869.2|13865.9|13863.3|13859.7|397
1652775000000|2022-05-17 08:10:00|13865.5|13860.5|13859.1|13857.1|13866.4|13863|13859.1|13855.5|449
1652775300000|2022-05-17 08:15:00|13859|13857|13856.4|13854.4|13862|13858.6|13856.3|13853.4|471
1652775600000|2022-05-17 08:20:00|13856.3|13854.3|13857.7|13855.7|13858.2|13856.2|13856.2|13854.2|331
1652775900000|2022-05-17 08:25:00|13857.6|13855.6|13856.5|13854.5|13857.8|13855.8|13854.6|13852.6|296
1652776200000|2022-05-17 08:30:00|13856.6|13854.6|13862.6|13860.6|13862.9|13860.9|13856.6|13854.6|347
1652776500000|2022-05-17 08:35:00|13862.7|13860.7|13865.5|13860.5|13867.2|13863.7|13860.2|13857.7|438
1652776800000|2022-05-17 08:40:00|13865.3|13860.3|13862|13860|13865.3|13861.6|13861.9|13858.4|425
1652777100000|2022-05-17 08:45:00|13862.1|13860.1|13862.3|13860.3|13863.2|13860.3|13860|13857.9|249
1652777400000|2022-05-17 08:50:00|13862.4|13860.4|13862.3|13860.3|13863.5|13860.5|13859.4|13855.9|283
1652777700000|2022-05-17 08:55:00|13862.5|13860.5|13863.2|13858.2|13864.7|13861.6|13861.1|13857.6|328
1652778000000|2022-05-17 09:00:00|13861.5|13859.5|13862.5|13860.5|13863.8|13860.5|13860.3|13856.8|302
1652778300000|2022-05-17 09:05:00|13862.4|13860.4|13863.6|13861.6|13863.9|13861.9|13860.5|13858.5|262
1652778600000|2022-05-17 09:10:00|13863.4|13861.4|13861.2|13859.2|13864.7|13862.7|13859.5|13856.6|354
1652778900000|2022-05-17 09:15:00|13861.1|13859.1|13863.1|13861.1|13864.1|13861.1|13860.1|13856.9|305
1652779200000|2022-05-17 09:20:00|13863|13861|13863.1|13861.1|13864.9|13862.9|13862.4|13859.3|310
1652779500000|2022-05-17 09:25:00|13863.2|13861.2|13862.3|13860.3|13865|13862.1|13862.3|13859.8|317
1652779800000|2022-05-17 09:30:00|13862.4|13860.4|13862.9|13860.9|13864.4|13862.4|13862.4|13860.4|254
1652780100000|2022-05-17 09:35:00|13862.8|13860.8|13863.6|13861.6|13865|13861.9|13861.4|13859.1|264
1652780400000|2022-05-17 09:40:00|13863.7|13861.7|13865.7|13863.7|13867.2|13865.2|13863.2|13861.2|258
1652780700000|2022-05-17 09:45:00|13865.6|13863.6|13870.7|13868.7|13872.2|13869|13865.6|13863.6|338
1652781000000|2022-05-17 09:50:00|13870.6|13868.6|13870.6|13868.6|13874.7|13871.5|13870|13866.3|287
1652781300000|2022-05-17 09:55:00|13870.1|13868.1|13868.4|13866.4|13871.6|13868.1|13866.9|13863.4|348
1652781600000|2022-05-17 10:00:00|13868.3|13866.3|13865.1|13863.1|13869.5|13866.3|13863.6|13860.3|293
1652781900000|2022-05-17 10:05:00|13865|13863|13865.1|13860.1|13867.9|13864.6|13864|13860.1|314
1652782200000|2022-05-17 10:10:00|13865|13860|13863.4|13861.4|13866.7|13863.1|13862.5|13859.2|239
1652782500000|2022-05-17 10:15:00|13863.5|13861.5|13856.4|13854.4|13865.8|13862.3|13854.8|13851.5|538
1652782800000|2022-05-17 10:20:00|13857.8|13852.8|13854.2|13852.2|13860.9|13857.1|13852.8|13849.3|580
1652783100000|2022-05-17 10:25:00|13855.7|13850.7|13852.7|13850.7|13855.7|13852|13851.3|13847.9|472
1652783400000|2022-05-17 10:30:00|13852.6|13850.6|13846.8|13841.8|13854.1|13850.7|13843.4|13839.9|447
1652783700000|2022-05-17 10:35:00|13846.9|13841.9|13845.5|13843.5|13848.6|13844.9|13841.3|13837.7|433
1652784000000|2022-05-17 10:40:00|13845.6|13843.6|13851.4|13849.4|13853.2|13849.8|13845.4|13842.1|374
1652784300000|2022-05-17 10:45:00|13851.3|13849.3|13852.3|13850.3|13855.3|13852.3|13851.3|13848|387
1652784600000|2022-05-17 10:50:00|13852.2|13850.2|13851.5|13849.5|13853.7|13850.5|13848.9|13845.6|290
1652784900000|2022-05-17 10:55:00|13851.6|13849.6|13849.8|13847.8|13853.4|13850.5|13848.4|13845.2|351
1652785200000|2022-05-17 11:00:00|13849.9|13847.9|13849.9|13847.9|13854.2|13851.5|13849.2|13845.6|353
1652785500000|2022-05-17 11:05:00|13850|13848|13850.5|13848.5|13853|13849.8|13849.5|13846.1|296
1652785800000|2022-05-17 11:10:00|13850.4|13848.4|13851|13849|13853.8|13850.4|13849.3|13846.3|327
1652786100000|2022-05-17 11:15:00|13850.9|13848.9|13847.2|13845.2|13853.5|13850|13847|13844|350
1652786400000|2022-05-17 11:20:00|13847.3|13845.3|13846.4|13844.4|13848.7|13845.6|13844.5|13841.2|400
1652786700000|2022-05-17 11:25:00|13846.5|13844.5|13844.7|13842.7|13848.9|13845.8|13843.7|13840.6|283
1652787000000|2022-05-17 11:30:00|13846.1|13841.1|13842.7|13840.7|13848.3|13844.8|13842.4|13839.1|385
1652787300000|2022-05-17 11:35:00|13842.8|13840.8|13841.4|13836.4|13846.1|13842.9|13839.1|13836.1|322
1652787600000|2022-05-17 11:40:00|13839.7|13837.7|13838.4|13836.4|13841.4|13837.9|13837.3|13833.9|393
1652787900000|2022-05-17 11:45:00|13838.3|13836.3|13835.7|13833.7|13839.4|13836.4|13835.4|13832.5|422
1652788200000|2022-05-17 11:50:00|13835.6|13833.6|13834.2|13832.2|13838.6|13835.1|13834|13832|287
1652788500000|2022-05-17 11:55:00|13834.1|13832.1|13839.3|13837.3|13841.1|13837.7|13833.8|13830.3|365
1652788800000|2022-05-17 12:00:00|13841|13836|13838.7|13836.7|13842.9|13840|13838.1|13835.3|311
1652789100000|2022-05-17 12:05:00|13838.8|13836.8|13841.7|13839.7|13843.1|13839.8|13837.8|13834.4|305
1652789400000|2022-05-17 12:10:00|13841.8|13839.8|13840.8|13838.8|13843.5|13840|13840.1|13836.6|248
1652789700000|2022-05-17 12:15:00|13840.9|13838.9|13844.6|13842.6|13845.4|13842.9|13840.4|13836.8|367
1652790000000|2022-05-17 12:20:00|13844.7|13842.7|13851.6|13849.6|13854.4|13850.7|13844.6|13842.6|377
1652790300000|2022-05-17 12:25:00|13851.7|13849.7|13851.2|13846.2|13853.3|13850|13848.1|13844.4|330
1652790600000|2022-05-17 12:30:00|13851.4|13846.4|13854.1|13849.1|13857.2|13853.6|13850.8|13845.8|500
1652790900000|2022-05-17 12:35:00|13854.3|13849.3|13844.8|13842.8|13854.5|13850.5|13844.8|13841.4|500
1652791200000|2022-05-17 12:40:00|13844.9|13842.9|13846.6|13844.6|13848.9|13846.1|13844.3|13840.9|398
1652791500000|2022-05-17 12:45:00|13846.7|13844.7|13842.7|13837.7|13848|13844.7|13840.9|13837.6|380
1652791800000|2022-05-17 12:50:00|13841.3|13839.3|13845.4|13843.4|13849.1|13845.7|13840.7|13837.9|365
1652792100000|2022-05-17 12:55:00|13845.3|13843.3|13846.5|13844.5|13850|13846.5|13844.5|13840.9|374
1652792400000|2022-05-17 13:00:00|13846.3|13844.3|13849.5|13847.5|13852.1|13848.6|13846|13843.4|406
1652792700000|2022-05-17 13:05:00|13849.4|13847.4|13850.6|13848.6|13855.5|13852.4|13849.1|13846.1|327
1652793000000|2022-05-17 13:10:00|13850.5|13848.5|13850.8|13845.8|13851.7|13848.7|13847.2|13843.4|346
1652793300000|2022-05-17 13:15:00|13850.5|13845.5|13851.4|13846.4|13853.1|13849.5|13849.3|13845.2|353
1652793600000|2022-05-17 13:20:00|13851.3|13846.3|13854.1|13849.1|13854.2|13849.2|13849.6|13844.6|317
1652793900000|2022-05-17 13:25:00|13854.2|13849.2|13856.2|13851.2|13858.1|13854.5|13850.8|13847.3|459
1652794200000|2022-05-17 13:30:00|13856.3|13851.3|13850.6|13848.6|13858.4|13854.7|13850.6|13847.4|451
1652794500000|2022-05-17 13:35:00|13850.8|13848.8|13849.8|13847.8|13854.3|13851.5|13849|13846.3|412
1652794800000|2022-05-17 13:40:00|13849.7|13847.7|13854.9|13849.9|13855.1|13851.5|13847.9|13844.3|412
1652795100000|2022-05-17 13:45:00|13855|13850|13863.8|13858.8|13863.9|13860.4|13852.9|13849.3|380
1652795400000|2022-05-17 13:50:00|13864|13859|13856.6|13854.6|13864|13860.3|13856.4|13853.7|372
1652795700000|2022-05-17 13:55:00|13856.4|13854.4|13852.9|13847.9|13859|13855.7|13850.6|13847.5|420
1652796000000|2022-05-17 14:00:00|13852.8|13847.8|13849|13847|13854.1|13849.1|13848.4|13845.8|325
1652796300000|2022-05-17 14:05:00|13849.2|13847.2|13856.9|13854.9|13859.1|13855.7|13849|13847|393
1652796600000|2022-05-17 14:10:00|13856.8|13854.8|13857.2|13855.2|13861.4|13859.1|13856.5|13853|332
1652796900000|2022-05-17 14:15:00|13857.1|13855.1|13855.5|13853.5|13857.1|13855.1|13853.4|13849.3|375
1652797200000|2022-05-17 14:20:00|13855.4|13853.4|13853.7|13851.7|13858.3|13855.4|13853.7|13850.9|370
1652797500000|2022-05-17 14:25:00|13853.8|13851.8|13859.4|13857.4|13860.5|13857.4|13853.2|13849.6|371
1652797800000|2022-05-17 14:30:00|13859.3|13857.3|13856.3|13854.3|13861.2|13857.7|13855.2|13852|319
1652798100000|2022-05-17 14:35:00|13856.2|13854.2|13857|13855|13859|13855.6|13854.4|13851.3|349
1652798400000|2022-05-17 14:40:00|13857.1|13855.1|13864.4|13862.4|13866.2|13862.8|13857.1|13854.3|452
1652798700000|2022-05-17 14:45:00|13864.5|13862.5|13863.5|13861.5|13867.7|13864.4|13863.1|13860|341
1652799000000|2022-05-17 14:50:00|13863.6|13861.6|13864.4|13862.4|13867.3|13865.3|13863.6|13860.7|340
1652799300000|2022-05-17 14:55:00|13864.3|13862.3|13859.9|13857.9|13864.3|13862.3|13859.6|13856.6|296
1652799600000|2022-05-17 15:00:00|13860|13858|13854.2|13852.2|13860.6|13858|13854.1|13851.1|311
1652799900000|2022-05-17 15:05:00|13854.7|13852.7|13855.6|13853.6|13857.2|13855.1|13853.8|13850.7|289
1652800200000|2022-05-17 15:10:00|13857|13852|13854.3|13852.3|13857.5|13854.3|13853.4|13851|248
1652800500000|2022-05-17 15:15:00|13854.2|13852.2|13858.5|13856.5|13858.7|13856.7|13854.2|13852.2|234
1652800800000|2022-05-17 15:20:00|13858.4|13856.4|13859.8|13854.8|13862.3|13859.1|13856.8|13852.9|304
1652801100000|2022-05-17 15:25:00|13859.7|13854.7|13857.5|13852.5|13859.7|13856.1|13855.3|13851.9|246
1652801400000|2022-05-17 15:30:00|13857.7|13852.7|13853.5|13851.5|13857.7|13853.7|13853.3|13849.4|294
1652801700000|2022-05-17 15:35:00|13853.4|13851.4|13854.8|13849.8|13855|13851.6|13851.1|13848.3|267
1652802000000|2022-05-17 15:40:00|13854.9|13849.9|13857.6|13852.6|13857.9|13854.5|13852.9|13849.6|227
1652802300000|2022-05-17 15:45:00|13857.5|13852.5|13857|13855|13858.7|13855.4|13854.4|13851.3|300
1652802600000|2022-05-17 15:50:00|13856.9|13854.9|13853.8|13851.8|13857.8|13855|13852.5|13849|272
1652802900000|2022-05-17 15:55:00|13853.9|13851.9|13855.7|13853.7|13856.7|13853.7|13853.6|13850.2|264
1652803200000|2022-05-17 16:00:00|13855.6|13853.6|13856.6|13854.6|13860.2|13857|13855.4|13852.6|299
1652803500000|2022-05-17 16:05:00|13856.5|13854.5|13856.9|13851.9|13860.9|13857.2|13854.9|13851.4|303
1652803800000|2022-05-17 16:10:00|13857.2|13852.2|13856.5|13851.5|13859.2|13855.6|13855|13851.4|233
1652804100000|2022-05-17 16:15:00|13856.6|13851.6|13854.9|13849.9|13856.7|13853.1|13853.3|13849.1|198
1652804400000|2022-05-17 16:20:00|13854.8|13849.8|13852.2|13847.2|13854.9|13851.5|13850.3|13847.1|179
1652804700000|2022-05-17 16:25:00|13852.1|13847.1|13851.3|13849.3|13853.8|13850.4|13849.8|13847.1|222
1652805000000|2022-05-17 16:30:00|13851.2|13849.2|13851.2|13849.2|13852.9|13849.8|13850.3|13846.9|194
1652805300000|2022-05-17 16:35:00|13851.1|13849.1|13853.4|13851.4|13855|13851.7|13850.8|13847.9|168
1652805600000|2022-05-17 16:40:00|13853.5|13851.5|13851.1|13849.1|13855.2|13851.8|13850.4|13847.8|141
1652805900000|2022-05-17 16:45:00|13851.2|13849.2|13850.7|13848.7|13853.5|13850.4|13850.3|13846.9|132
1652806200000|2022-05-17 16:50:00|13850.8|13848.8|13852.3|13850.3|13853.9|13850.5|13850.8|13847.7|140
1652806500000|2022-05-17 16:55:00|13852.2|13850.2|13852|13850|13854.4|13851|13851.2|13848.4|202
1652806800000|2022-05-17 17:00:00|13853.5|13848.5|13850.9|13848.9|13853.9|13850.4|13850.2|13847.3|198
1652807100000|2022-05-17 17:05:00|13851|13849|13850.3|13848.3|13852.6|13849.2|13849.7|13846.4|154
1652807400000|2022-05-17 17:10:00|13850.2|13848.2|13847.6|13845.6|13851.8|13848.5|13847.2|13843|180
1652807700000|2022-05-17 17:15:00|13847.4|13845.4|13846.2|13844.2|13849.6|13846.2|13842.9|13839.4|248
1652808000000|2022-05-17 17:20:00|13847.8|13842.8|13847.9|13842.9|13848.3|13844.7|13844.5|13841.2|237
1652808300000|2022-05-17 17:25:00|13848|13843|13848.7|13846.7|13850|13846.7|13845.4|13841.6|235
1652808600000|2022-05-17 17:30:00|13848.6|13846.6|13848.8|13843.8|13851.4|13847.4|13846.8|13843|209
1652808900000|2022-05-17 17:35:00|13847.2|13845.2|13847.4|13845.4|13849.1|13845.8|13845.1|13841.8|241
1652809200000|2022-05-17 17:40:00|13847.3|13845.3|13849.5|13844.5|13850.2|13846.7|13846.8|13843.3|218
1652809500000|2022-05-17 17:45:00|13850.1|13845.1|13848.6|13843.6|13850.7|13847.1|13848.1|13843.3|208
1652809800000|2022-05-17 17:50:00|13847.2|13845.2|13846.6|13844.6|13848.7|13845.2|13845.3|13842.3|186
1652810100000|2022-05-17 17:55:00|13846.7|13844.7|13851|13846|13851|13847.4|13845.3|13841.3|265
1652810400000|2022-05-17 18:00:00|13850.9|13845.9|13851.8|13846.8|13855.1|13851.1|13848.7|13845.1|294
1652810700000|2022-05-17 18:05:00|13851.9|13846.9|13848.4|13843.4|13855.4|13851.7|13841.3|13836.3|553
1652811000000|2022-05-17 18:10:00|13848.3|13843.3|13858.6|13853.6|13864.6|13859.6|13848.1|13843.1|769
1652811300000|2022-05-17 18:15:00|13858.1|13853.1|13857.8|13852.8|13862.7|13857.7|13856.1|13851.8|764
1652811600000|2022-05-17 18:20:00|13857.9|13852.9|13861.9|13856.9|13867.2|13863.7|13857.9|13852.9|704
1652811900000|2022-05-17 18:25:00|13862.3|13857.3|13863.8|13858.8|13865.1|13860.1|13855.8|13850.8|652
1652812200000|2022-05-17 18:30:00|13864.5|13859.5|13868.2|13863.2|13869.5|13865.7|13860.3|13855.3|607
1652812500000|2022-05-17 18:35:00|13868.3|13863.3|13865.8|13860.8|13869.8|13866.3|13864.4|13860.4|450
1652812800000|2022-05-17 18:40:00|13865.7|13860.7|13858.4|13853.4|13865.7|13861.2|13857.8|13853.4|421
1652813100000|2022-05-17 18:45:00|13858.5|13853.5|13851.8|13846.8|13859.1|13855.5|13851|13846|426
1652813400000|2022-05-17 18:50:00|13851.9|13846.9|13852.9|13847.9|13853.6|13849.1|13848|13844.4|409
1652813700000|2022-05-17 18:55:00|13853|13848|13850.8|13845.8|13853.1|13849.3|13847.6|13844.1|472
1652814000000|2022-05-17 19:00:00|13850.7|13845.7|13852.6|13847.6|13854.5|13850.7|13849.3|13844.9|410
1652814300000|2022-05-17 19:05:00|13852.8|13847.8|13850.9|13845.9|13854.4|13850.7|13849.5|13844.5|416
1652814600000|2022-05-17 19:10:00|13851.2|13846.2|13851.8|13846.8|13852.9|13847.9|13849.8|13844.8|338
1652814900000|2022-05-17 19:15:00|13852|13847|13850|13845|13852.9|13847.9|13848.4|13844.4|320
1652815200000|2022-05-17 19:20:00|13849.9|13844.9|13849|13844|13850.4|13846.9|13846.5|13842.9|213
1652815500000|2022-05-17 19:25:00|13848.9|13843.9|13851.2|13846.2|13851.8|13846.8|13847|13843|291
1652815800000|2022-05-17 19:30:00|13851.1|13846.1|13847.9|13842.9|13851.1|13846.1|13847.4|13842.4|329
1652816100000|2022-05-17 19:35:00|13847.8|13842.8|13849.2|13844.2|13849.3|13844.3|13846.9|13841.9|290
1652816400000|2022-05-17 19:40:00|13849.1|13844.1|13846.1|13841.1|13849.2|13844.2|13846.1|13841.1|321
1652816700000|2022-05-17 19:45:00|13846.3|13841.3|13848|13843|13851.3|13846.3|13846.2|13841.2|377
1652817000000|2022-05-17 19:50:00|13847.9|13842.9|13849.4|13844.4|13849.8|13844.8|13847.1|13842.1|319
1652817300000|2022-05-17 19:55:00|13849.3|13844.3|13845.5|13840.5|13850.8|13845.8|13845.4|13840.4|284
1652817600000|2022-05-17 20:00:00|13845.6|13840.6|13847|13842|13847.7|13842.7|13845.6|13840.6|205
1652817900000|2022-05-17 20:05:00|13846.9|13841.9|13846.3|13841.3|13848|13844.3|13845.5|13841.1|148
1652818200000|2022-05-17 20:10:00|13846.4|13841.4|13848.5|13843.5|13848.7|13843.7|13846.3|13841.3|95
1652818500000|2022-05-17 20:15:00|13848.1|13843.1|13847.7|13842.7|13848.1|13843.1|13847.4|13842.4|91
1652818800000|2022-05-17 20:20:00|13847.6|13842.6|13849|13844|13849.6|13844.6|13847.5|13842.5|127
1652819100000|2022-05-17 20:25:00|13849.1|13844.1|13849.6|13844.6|13850|13845|13848.9|13843.9|115
1652819400000|2022-05-17 20:30:00|13849.5|13844.5|13847.6|13842.6|13849.5|13844.5|13846.5|13841.5|113
1652819700000|2022-05-17 20:35:00|13847.5|13842.5|13847.4|13842.4|13848|13843|13847.3|13842.3|82
1652820000000|2022-05-17 20:40:00|13847.3|13842.3|13847.6|13842.6|13848.5|13843.5|13847.2|13842.2|75
1652820300000|2022-05-17 20:45:00|13847.7|13842.7|13847.5|13842.5|13848|13843|13847.4|13842.4|129
1652820600000|2022-05-17 20:50:00|13847.6|13842.6|13847.6|13842.6|13847.8|13842.8|13847.3|13842.3|19
1652820900000|2022-05-17 20:55:00|13846.6|13841.6|13850.2|13839.5|13853.5|13842.2|13843.7|13838.5|192
1652821200000|2022-05-17 21:00:00|13854.3|13838.7|13858.6|13842.6|13859.1|13843.1|13844.3|13838.5|72
1652821500000|2022-05-17 21:05:00|13857.4|13841.4|13856|13840|13858.2|13842.2|13855|13839|86
1652821800000|2022-05-17 21:10:00|13855.7|13839.7|13855.4|13840.1|13858.8|13842.8|13853.2|13838.8|155
1652822100000|2022-05-17 21:15:00|13855.3|13839.9|13851|13840.5|13855.6|13841|13848.4|13836|259
1652822400000|2022-05-17 21:20:00|13853.6|13840.2|13854.9|13840.5|13854.9|13841.5|13850|13839.3|90
1652822700000|2022-05-17 21:25:00|13854.5|13840.9|13852.1|13839.5|13856|13841.1|13850.7|13835.3|188
1652823000000|2022-05-17 21:30:00|13852.8|13839.1|13851.3|13839.9|13854|13840.7|13849.1|13838.7|164
1652823300000|2022-05-17 21:35:00|13851.9|13839.7|13852|13840.4|13853.1|13840.4|13849|13839|144
1652823600000|2022-05-17 21:40:00|13851.7|13840.2|13851.6|13840.3|13853|13840.6|13848.9|13839.6|96
1652823900000|2022-05-17 21:45:00|13849.8|13839.2|13850.9|13840.2|13852.7|13840.6|13847.5|13838|136
1652824200000|2022-05-17 21:50:00|13849|13840.5|13848.6|13840.5|13852.1|13840.9|13848|13839.7|94
1652824500000|2022-05-17 21:55:00|13849|13840.1|13851.5|13839.6|13852.5|13840.9|13847.7|13839.1|110
1652824800000|2022-05-17 22:00:00|13852|13839.3|13850.1|13839.8|13853.8|13840.6|13848.5|13838.7|218
1652825100000|2022-05-17 22:05:00|13850.2|13839.9|13849.9|13841|13851.2|13841.6|13848.1|13839.4|254
1652825400000|2022-05-17 22:10:00|13850|13840.9|13849.5|13841.5|13850.3|13842.2|13847.2|13840.5|238
1652825700000|2022-05-17 22:15:00|13849.6|13841.4|13847.6|13842.6|13849.8|13842.7|13847.3|13841.1|190
1652826000000|2022-05-17 22:20:00|13848.6|13842|13848.4|13842.1|13849.3|13842.7|13846.4|13841|132
1652826300000|2022-05-17 22:25:00|13847.8|13842.4|13847.7|13842.7|13849.4|13842.8|13846.6|13841.5|207
1652826600000|2022-05-17 22:30:00|13847.6|13842.6|13847.2|13842.2|13848.2|13842.6|13846.8|13841.5|88
1652826900000|2022-05-17 22:35:00|13847.1|13842.1|13847|13842|13848.2|13842.5|13846.3|13841.3|80
1652827200000|2022-05-17 22:40:00|13847.1|13842.1|13845.7|13840.7|13847.3|13842.3|13844.8|13839.8|109
1652827500000|2022-05-17 22:45:00|13845.6|13840.6|13846.4|13841.4|13846.7|13841.7|13845.3|13840.3|116
1652827800000|2022-05-17 22:50:00|13846.3|13841.3|13847.6|13842.6|13847.8|13842.8|13846.1|13841.1|122
1652828100000|2022-05-17 22:55:00|13847.5|13842.5|13847.4|13842.4|13848|13843|13846.9|13841.9|156
1652828400000|2022-05-17 23:00:00|13847.1|13842.1|13846.1|13841.1|13847.2|13842.2|13845.9|13840.9|115
1652828700000|2022-05-17 23:05:00|13846.2|13841.2|13847.4|13842.4|13847.7|13842.7|13845.9|13840.9|126
1652829000000|2022-05-17 23:10:00|13847.5|13842.5|13847.4|13842.4|13847.8|13842.8|13847|13842|125
1652829300000|2022-05-17 23:15:00|13847.5|13842.5|13847.3|13842.3|13847.8|13842.8|13847.2|13842.2|115
1652829600000|2022-05-17 23:20:00|13847.1|13842.1|13847.2|13842.2|13847.5|13842.5|13846.8|13841.8|88
1652829900000|2022-05-17 23:25:00|13847.1|13842.1|13847.5|13842.5|13848.1|13843.1|13846.9|13841.9|128
1652830200000|2022-05-17 23:30:00|13847.4|13842.4|13846|13841|13847.6|13842.6|13845.7|13840.7|136
1652830500000|2022-05-17 23:35:00|13846.1|13841.1|13849|13844|13850.9|13845.9|13846.1|13841.1|207
1652830800000|2022-05-17 23:40:00|13848.9|13843.9|13850.4|13845.4|13850.8|13845.8|13847.1|13842.1|212
1652831100000|2022-05-17 23:45:00|13850.5|13845.5|13850.8|13845.8|13852.3|13847.3|13849.8|13844.8|164
1652831400000|2022-05-17 23:50:00|13851|13846|13849.4|13844.4|13851|13846|13847.5|13842.5|197
1652831700000|2022-05-17 23:55:00|13849.3|13844.3|13846.1|13841.1|13849.5|13845.8|13845.3|13840.3|173
1652832000000|2022-05-18 00:00:00|13846.3|13841.3|13848.6|13843.6|13849.2|13845.8|13842.2|13837.2|314
1652832300000|2022-05-18 00:05:00|13848.7|13843.7|13842.4|13837.4|13848.7|13844|13839.7|13834.7|309
1652832600000|2022-05-18 00:10:00|13842.5|13837.5|13839.2|13834.2|13843.4|13838.7|13839|13834|286
1652832900000|2022-05-18 00:15:00|13839.1|13834.1|13842.4|13840.4|13843.1|13840.4|13837.7|13833.5|263
1652833200000|2022-05-18 00:20:00|13842.3|13840.3|13842.2|13840.2|13846.5|13842.7|13842|13838|275
1652833500000|2022-05-18 00:25:00|13842.1|13840.1|13841.5|13839.5|13844.7|13841.4|13841.3|13837.9|153
1652833800000|2022-05-18 00:30:00|13841.6|13839.6|13842.3|13840.3|13845.1|13841.5|13840.4|13837|245
1652834100000|2022-05-18 00:35:00|13843.9|13838.9|13844.9|13839.9|13845.8|13842.3|13842.5|13838.4|228
1652834400000|2022-05-18 00:40:00|13843.4|13841.4|13846.4|13844.4|13848|13844.9|13843.4|13840.7|234
1652834700000|2022-05-18 00:45:00|13846.3|13844.3|13847.4|13845.4|13849.5|13846.3|13845.4|13842.5|182
1652835000000|2022-05-18 00:50:00|13847.5|13845.5|13847.9|13842.9|13849|13845.6|13845.6|13842.1|187
1652835300000|2022-05-18 00:55:00|13848.2|13843.2|13849.5|13844.5|13851|13847.3|13845.8|13842.4|366
1652835600000|2022-05-18 01:00:00|13849.4|13844.4|13852.6|13847.6|13854.2|13851|13848.1|13844.4|388
1652835900000|2022-05-18 01:05:00|13852.7|13847.7|13853.7|13848.7|13854.4|13850.7|13850.8|13847.1|253
1652836200000|2022-05-18 01:10:00|13853.6|13848.6|13856.5|13851.5|13856.5|13853.1|13851.9|13848.4|225
1652836500000|2022-05-18 01:15:00|13856.4|13851.4|13857.4|13855.4|13858.9|13855.5|13854.8|13851.1|230
1652836800000|2022-05-18 01:20:00|13857.3|13855.3|13858.2|13853.2|13858.2|13855.4|13853.7|13850.3|223
1652837100000|2022-05-18 01:25:00|13858.3|13853.3|13857.6|13852.6|13858.7|13855.4|13855.7|13852.2|220
1652837400000|2022-05-18 01:30:00|13857.7|13852.7|13864.9|13859.9|13865.9|13862.3|13856|13852.3|519
1652837700000|2022-05-18 01:35:00|13864.8|13859.8|13861.4|13856.4|13866.3|13862.6|13859.9|13856.4|377
1652838000000|2022-05-18 01:40:00|13860|13858|13866|13864|13868.3|13864.9|13859.1|13856.3|341
1652838300000|2022-05-18 01:45:00|13866.1|13864.1|13865.7|13863.7|13869.5|13865.8|13865|13861.1|387
1652838600000|2022-05-18 01:50:00|13865.5|13863.5|13868.5|13863.5|13868.5|13864.4|13863.2|13859.5|264
1652838900000|2022-05-18 01:55:00|13868.4|13863.4|13862.5|13860.5|13868.8|13865.2|13861.5|13858.5|248
1652839200000|2022-05-18 02:00:00|13862.9|13860.9|13860.9|13858.9|13864.2|13861.4|13859.8|13857.8|271
1652839500000|2022-05-18 02:05:00|13860.8|13858.8|13861.8|13859.8|13864|13861|13860.6|13857.5|259
1652839800000|2022-05-18 02:10:00|13861.7|13859.7|13866.7|13864.7|13868.2|13864.9|13861.4|13858.3|228
1652840100000|2022-05-18 02:15:00|13866.8|13864.8|13863.2|13861.2|13869.1|13865.8|13863.2|13860.2|224
1652840400000|2022-05-18 02:20:00|13863.3|13861.3|13863.3|13861.3|13865.8|13862.4|13862.5|13859.4|251
1652840700000|2022-05-18 02:25:00|13863.4|13861.4|13862.6|13860.6|13864.5|13861.7|13862|13858.7|216
1652841000000|2022-05-18 02:30:00|13862.5|13860.5|13864.5|13862.5|13865.6|13862.8|13862.3|13859.5|217
1652841300000|2022-05-18 02:35:00|13864.4|13862.4|13871.5|13866.5|13871.7|13868.6|13864|13862|265
1652841600000|2022-05-18 02:40:00|13870|13868|13869|13867|13871.5|13869.5|13867.5|13865.5|261
1652841900000|2022-05-18 02:45:00|13868.9|13866.9|13871.5|13869.5|13873|13870.8|13868.9|13865.5|197
1652842200000|2022-05-18 02:50:00|13871.7|13869.7|13874.5|13872.5|13874.7|13872.7|13871.6|13868.2|250
1652842500000|2022-05-18 02:55:00|13874.6|13872.6|13873.4|13871.4|13876.5|13874.5|13873.2|13869.8|216
1652842800000|2022-05-18 03:00:00|13873.5|13871.5|13874.8|13872.8|13876.7|13873.4|13873.3|13870.4|231
1652843100000|2022-05-18 03:05:00|13874.7|13872.7|13878.6|13873.6|13879.9|13876.7|13874.4|13871.3|218
1652843400000|2022-05-18 03:10:00|13878.7|13873.7|13874.1|13872.1|13879.4|13875.9|13873.6|13870.4|231
1652843700000|2022-05-18 03:15:00|13874.2|13872.2|13878.3|13876.3|13879.7|13876.5|13873.5|13871.5|242
1652844000000|2022-05-18 03:20:00|13878.5|13876.5|13881.7|13879.7|13882.4|13880.4|13878.3|13874.8|317
1652844300000|2022-05-18 03:25:00|13881.6|13879.6|13881|13879|13883.8|13880.7|13880.7|13877.5|242
1652844600000|2022-05-18 03:30:00|13880.9|13878.9|13877.5|13875.5|13882.6|13879.7|13876.5|13873.6|258
1652844900000|2022-05-18 03:35:00|13877.6|13875.6|13878.3|13876.3|13882.3|13879.3|13877.2|13873.8|296
1652845200000|2022-05-18 03:40:00|13878.4|13876.4|13880.9|13878.9|13883.6|13880.1|13878.4|13876.4|306
1652845500000|2022-05-18 03:45:00|13881|13879|13877.5|13875.5|13881.8|13879.5|13877.2|13874.8|227
1652845800000|2022-05-18 03:50:00|13877.4|13875.4|13877.6|13875.6|13880.8|13877.5|13877.4|13874.7|244
1652846100000|2022-05-18 03:55:00|13877.7|13875.7|13878.1|13876.1|13880.8|13877.4|13876.4|13873.1|243
1652846400000|2022-05-18 04:00:00|13878.2|13876.2|13878.3|13873.3|13878.6|13876.2|13875|13871.8|233
1652846700000|2022-05-18 04:05:00|13876.8|13874.8|13874.2|13872.2|13878.8|13874.8|13873.3|13871.3|218
1652847000000|2022-05-18 04:10:00|13874.1|13872.1|13873.5|13871.5|13876.4|13874.4|13873.3|13869.9|215
1652847300000|2022-05-18 04:15:00|13873.4|13871.4|13874.3|13872.3|13874.6|13872.6|13873.2|13871.2|160
1652847600000|2022-05-18 04:20:00|13874.4|13872.4|13874.5|13872.5|13875.6|13872.6|13872.4|13869.7|221
1652847900000|2022-05-18 04:25:00|13874.4|13872.4|13875.4|13873.4|13878.2|13875.8|13874.4|13872.4|196
1652848200000|2022-05-18 04:30:00|13875.5|13873.5|13874.4|13872.4|13877|13873.8|13873.8|13870.7|203
1652848500000|2022-05-18 04:35:00|13874.5|13872.5|13874.3|13872.3|13876.7|13873.6|13874.1|13871.7|118
1652848800000|2022-05-18 04:40:00|13874.4|13872.4|13872.7|13867.7|13875.5|13872.6|13870.7|13867.5|238
1652849100000|2022-05-18 04:45:00|13872.8|13867.8|13871.4|13869.4|13874.9|13871.5|13871|13867.8|143
1652849400000|2022-05-18 04:50:00|13871.5|13869.5|13871|13869|13872.4|13869.6|13870.5|13867.3|144
1652849700000|2022-05-18 04:55:00|13871.2|13869.2|13871.6|13869.6|13873|13870.2|13871.2|13867.8|122
1652850000000|2022-05-18 05:00:00|13870.9|13868.9|13865.3|13863.3|13872.3|13869.4|13865.2|13861.7|212
1652850300000|2022-05-18 05:05:00|13865.2|13863.2|13863.8|13861.8|13867.6|13864|13863.3|13859.3|296
1652850600000|2022-05-18 05:10:00|13863.6|13861.6|13862.8|13860.8|13865.7|13862.1|13860.2|13857|263
1652850900000|2022-05-18 05:15:00|13862.6|13860.6|13863.3|13858.3|13864.3|13860.7|13861.6|13857.4|209
1652851200000|2022-05-18 05:20:00|13863.4|13858.4|13866.6|13864.6|13868.4|13864.9|13862|13858.4|254
1652851500000|2022-05-18 05:25:00|13866.7|13864.7|13866.8|13864.8|13869.9|13866.6|13866.5|13863.8|187
1652851800000|2022-05-18 05:30:00|13866.9|13864.9|13869.7|13864.7|13869.8|13866.6|13866.4|13863.2|269
1652852100000|2022-05-18 05:35:00|13867.9|13865.9|13868.2|13866.2|13869.6|13866.2|13866.4|13863.2|259
1652852400000|2022-05-18 05:40:00|13868.3|13866.3|13867.7|13865.7|13869.9|13867.9|13867.6|13865.6|190
1652852700000|2022-05-18 05:45:00|13867.6|13865.6|13866.7|13864.7|13870.7|13867.7|13866.5|13864.5|198
1652853000000|2022-05-18 05:50:00|13866.6|13864.6|13865.9|13863.9|13868.2|13866.1|13864.9|13861.4|241
1652853300000|2022-05-18 05:55:00|13867.4|13862.4|13864.5|13859.5|13868|13864.6|13862.5|13858.8|286
1652853600000|2022-05-18 06:00:00|13862.7|13860.7|13863.1|13861.1|13867.3|13863.5|13862.7|13859.3|350
1652853900000|2022-05-18 06:05:00|13864.7|13859.7|13861.8|13859.8|13864.8|13860.8|13859.9|13855|382
1652854200000|2022-05-18 06:10:00|13861.9|13859.9|13865.1|13860.1|13867.9|13864.7|13861.9|13858.6|322
1652854500000|2022-05-18 06:15:00|13863.6|13861.6|13863.6|13861.6|13866.3|13862.7|13861.5|13857.8|379
1652854800000|2022-05-18 06:20:00|13864.8|13859.8|13866.9|13861.9|13867.8|13864.8|13862.8|13859.2|338
1652855100000|2022-05-18 06:25:00|13865.5|13863.5|13866.3|13864.3|13868.6|13865.2|13865.1|13861.1|404
1652855400000|2022-05-18 06:30:00|13866.4|13864.4|13867.5|13865.5|13869.5|13865.9|13866.3|13862.5|382
1652855700000|2022-05-18 06:35:00|13867.7|13865.7|13868.3|13866.3|13870.6|13867.1|13866.5|13862.9|341
1652856000000|2022-05-18 06:40:00|13868.4|13866.4|13868.8|13866.8|13871.3|13867.5|13868.3|13864.7|322
1652856300000|2022-05-18 06:45:00|13868.7|13866.7|13870.4|13865.4|13872.1|13868.6|13868.4|13864.9|375
1652856600000|2022-05-18 06:50:00|13870.9|13865.9|13869.1|13867.1|13871.3|13867.9|13868.2|13864.8|317
1652856900000|2022-05-18 06:55:00|13869|13867|13871.7|13866.7|13871.7|13868|13867.2|13863.9|422
1652857200000|2022-05-18 07:00:00|13871.9|13866.9|13873.1|13871.1|13875.5|13872|13869|13865.4|550
1652857500000|2022-05-18 07:05:00|13874.6|13869.6|13867.1|13862.1|13875.2|13871.8|13864.5|13861.1|547
1652857800000|2022-05-18 07:10:00|13867.2|13862.2|13871.5|13866.5|13872.5|13869|13865.8|13862.2|588
1652858100000|2022-05-18 07:15:00|13871.4|13866.4|13869.3|13864.3|13872.2|13868.6|13867.7|13864|470
1652858400000|2022-05-18 07:20:00|13867.8|13865.8|13867.6|13862.6|13869.4|13866|13864.5|13860.9|391
1652858700000|2022-05-18 07:25:00|13867.4|13862.4|13865.8|13860.8|13868.1|13864.8|13863.8|13860.2|325
1652859000000|2022-05-18 07:30:00|13866|13861|13864.3|13859.3|13867.5|13863.9|13862.5|13858.8|464
1652859300000|2022-05-18 07:35:00|13863|13861|13858.2|13853.2|13864.7|13861.2|13856.4|13852.4|419
1652859600000|2022-05-18 07:40:00|13858.3|13853.3|13856.9|13854.9|13859|13855|13855|13851.4|323
1652859900000|2022-05-18 07:45:00|13857|13855|13860.1|13858.1|13861.7|13858.2|13856.7|13854.7|295
1652860200000|2022-05-18 07:50:00|13860|13858|13860.9|13858.9|13863.6|13860|13859.7|13856.2|309
1652860500000|2022-05-18 07:55:00|13860.8|13858.8|13862.8|13860.8|13864.2|13860.9|13860|13856.5|290
1652860800000|2022-05-18 08:00:00|13862.7|13860.7|13863.6|13861.6|13866.2|13863.3|13861.9|13858.9|343
1652861100000|2022-05-18 08:05:00|13863.5|13861.5|13858.4|13856.4|13863.7|13861.7|13857.8|13854.5|256
1652861400000|2022-05-18 08:10:00|13858.5|13856.5|13859.4|13857.4|13860|13858|13857.1|13855.1|223
1652861700000|2022-05-18 08:15:00|13859.7|13857.7|13860.9|13858.9|13862.9|13860.8|13857.3|13854.1|291
1652862000000|2022-05-18 08:20:00|13861.2|13859.2|13866.7|13864.7|13868.6|13866.6|13861.1|13859.1|284
1652862300000|2022-05-18 08:25:00|13866.6|13864.6|13868.5|13866.5|13869.5|13867.5|13864.3|13862.3|231
1652862600000|2022-05-18 08:30:00|13867.9|13865.9|13874|13872|13875.3|13872.1|13865.6|13862.1|312
1652862900000|2022-05-18 08:35:00|13874.1|13872.1|13878.9|13873.9|13882.4|13879.1|13872.6|13869.6|365
1652863200000|2022-05-18 08:40:00|13879|13874|13877.4|13875.4|13879|13875.9|13873.9|13870.4|293
1652863500000|2022-05-18 08:45:00|13877.5|13875.5|13874.3|13872.3|13879.1|13875.6|13874|13871.1|344
1652863800000|2022-05-18 08:50:00|13874.2|13872.2|13875.6|13873.6|13875.6|13873.6|13872.2|13869|373
1652864100000|2022-05-18 08:55:00|13875.7|13873.7|13874.5|13869.5|13876.9|13873.7|13871.6|13868.8|264
1652864400000|2022-05-18 09:00:00|13873|13871|13876.9|13874.9|13877.4|13874.9|13872.4|13869|284
1652864700000|2022-05-18 09:05:00|13876.8|13874.8|13875.1|13873.1|13879.4|13876.2|13874.9|13872|243
1652865000000|2022-05-18 09:10:00|13875.2|13873.2|13868.5|13866.5|13875.2|13873.2|13868.2|13864.8|315
1652865300000|2022-05-18 09:15:00|13868.6|13866.6|13869.8|13867.8|13873.3|13869.5|13868.3|13865.8|296
1652865600000|2022-05-18 09:20:00|13869.9|13867.9|13864.7|13862.7|13870|13868|13863.9|13861.8|383
1652865900000|2022-05-18 09:25:00|13864.6|13862.6|13867.3|13865.3|13869.8|13866.3|13864.6|13861.8|329
1652866200000|2022-05-18 09:30:00|13867.4|13865.4|13868.2|13866.2|13869.6|13866.5|13866.4|13863.2|313
1652866500000|2022-05-18 09:35:00|13868.1|13866.1|13863.8|13858.8|13869.5|13866.2|13861.5|13858.4|259
1652866800000|2022-05-18 09:40:00|13863.7|13858.7|13863.5|13861.5|13864|13861.8|13861.5|13858.1|281
1652867100000|2022-05-18 09:45:00|13863.6|13861.6|13860.5|13858.5|13864|13862|13859.9|13856.7|291
1652867400000|2022-05-18 09:50:00|13860.4|13858.4|13863.5|13861.5|13865.3|13862.4|13860.3|13857.8|224
1652867700000|2022-05-18 09:55:00|13863.4|13861.4|13862.2|13860.2|13866.3|13863.2|13862.1|13858.7|218
1652868000000|2022-05-18 10:00:00|13862.1|13860.1|13860.6|13858.6|13863.8|13860.4|13860.4|13857.2|198
1652868300000|2022-05-18 10:05:00|13860.7|13858.7|13860.2|13855.2|13862.2|13858.9|13858.7|13855.2|219
1652868600000|2022-05-18 10:10:00|13860.1|13855.1|13860.5|13858.5|13861.1|13858.6|13857.2|13853.7|233
1652868900000|2022-05-18 10:15:00|13860.6|13858.6|13860.8|13858.8|13862.7|13859.7|13860|13857.7|193
1652869200000|2022-05-18 10:20:00|13860.9|13858.9|13861.9|13859.9|13863|13860.2|13859.4|13857.4|233
1652869500000|2022-05-18 10:25:00|13861.8|13859.8|13862.1|13860.1|13863.6|13860.4|13859.6|13856.9|268
1652869800000|2022-05-18 10:30:00|13862|13860|13864.3|13862.3|13864.6|13862.5|13861.7|13858.3|266
1652870100000|2022-05-18 10:35:00|13864.2|13862.2|13866.7|13864.7|13869|13866.1|13864|13862|254
1652870400000|2022-05-18 10:40:00|13866.8|13864.8|13865.9|13863.9|13867.8|13864.8|13863.2|13859.9|262
1652870700000|2022-05-18 10:45:00|13865.5|13863.5|13866.5|13864.5|13869.9|13866.4|13865.2|13862.9|227
1652871000000|2022-05-18 10:50:00|13866.4|13864.4|13869.6|13867.6|13871|13868|13865.9|13863.9|269
1652871300000|2022-05-18 10:55:00|13869.7|13867.7|13872.9|13870.9|13873.4|13871.4|13869.3|13867.3|226
1652871600000|2022-05-18 11:00:00|13872.8|13870.8|13873.4|13871.4|13873.4|13871.4|13870.6|13868.6|185
1652871900000|2022-05-18 11:05:00|13873.5|13871.5|13875.4|13873.4|13876.3|13873.4|13873.5|13870|235
1652872200000|2022-05-18 11:10:00|13875.3|13873.3|13877.9|13875.9|13878|13876|13874.7|13872.7|226
1652872500000|2022-05-18 11:15:00|13877.8|13875.8|13879.7|13877.7|13881.6|13878.3|13877.5|13874|220
1652872800000|2022-05-18 11:20:00|13879.6|13877.6|13881.3|13876.3|13887.9|13884.4|13879.6|13876.1|325
1652873100000|2022-05-18 11:25:00|13881.5|13876.5|13883.3|13878.3|13883.6|13879.9|13878.6|13875.1|246
1652873400000|2022-05-18 11:30:00|13883.2|13878.2|13878.7|13876.7|13883.9|13880.3|13878.3|13874.9|274
1652873700000|2022-05-18 11:35:00|13878.8|13876.8|13881.4|13879.4|13882.7|13879.5|13878.3|13875.4|217
1652874000000|2022-05-18 11:40:00|13881.5|13879.5|13880.2|13878.2|13882.6|13880.6|13878.2|13876.2|234
1652874300000|2022-05-18 11:45:00|13880.3|13878.3|13881.4|13879.4|13881.6|13879.6|13879.1|13877.1|220
1652874600000|2022-05-18 11:50:00|13881.3|13879.3|13881.4|13879.4|13883.9|13881.6|13881|13878.9|280
1652874900000|2022-05-18 11:55:00|13881.5|13879.5|13879.2|13877.2|13882.3|13879.5|13878.4|13876.4|268
1652875200000|2022-05-18 12:00:00|13879.1|13877.1|13878.4|13876.4|13879.3|13877.3|13877.8|13875.8|230
1652875500000|2022-05-18 12:05:00|13878.5|13876.5|13876.1|13874.1|13879|13876.5|13875.1|13871.4|307
1652875800000|2022-05-18 12:10:00|13876|13874|13875.6|13870.6|13877.5|13874.1|13873.8|13869.7|279
1652876100000|2022-05-18 12:15:00|13875.8|13870.8|13872.3|13870.3|13876|13871.1|13870.9|13867.6|277
1652876400000|2022-05-18 12:20:00|13872.4|13870.4|13872.1|13867.1|13874.5|13871.1|13870.2|13866.8|351
1652876700000|2022-05-18 12:25:00|13871.9|13866.9|13871.4|13866.4|13872.5|13868.6|13868.3|13864.7|230
1652877000000|2022-05-18 12:30:00|13871.5|13866.5|13873|13871|13874.6|13871.4|13869.7|13866.4|293
1652877300000|2022-05-18 12:35:00|13873.2|13871.2|13873.1|13871.1|13874.2|13871.7|13871.9|13868.7|304
1652877600000|2022-05-18 12:40:00|13873.2|13871.2|13869|13867|13874.6|13871.3|13868|13865.6|321
1652877900000|2022-05-18 12:45:00|13868.9|13866.9|13868.9|13866.9|13870.3|13867.5|13868.1|13865.3|275
1652878200000|2022-05-18 12:50:00|13869|13867|13871.3|13869.3|13871.4|13869.4|13867.8|13864.9|235
1652878500000|2022-05-18 12:55:00|13871.2|13869.2|13869.8|13867.8|13872.1|13869.2|13867.9|13865.9|270
1652878800000|2022-05-18 13:00:00|13869.7|13867.7|13871.6|13869.6|13872.2|13870.2|13868.5|13865.2|313
1652879100000|2022-05-18 13:05:00|13871.7|13869.7|13869.8|13867.8|13873|13870.6|13869.4|13867.4|339
1652879400000|2022-05-18 13:10:00|13869.9|13867.9|13867.6|13865.6|13871.7|13868.1|13867.5|13864.2|291
1652879700000|2022-05-18 13:15:00|13867.7|13865.7|13875.3|13870.3|13876|13872.3|13867.4|13864.1|290
1652880000000|2022-05-18 13:20:00|13873.8|13871.8|13871.3|13869.3|13876.1|13872.6|13870.4|13867|276
1652880300000|2022-05-18 13:25:00|13871.4|13869.4|13873.3|13871.3|13875|13871.4|13869.6|13865.6|314
1652880600000|2022-05-18 13:30:00|13874.5|13869.5|13869.9|13867.9|13874.5|13871|13869.6|13866.2|371
1652880900000|2022-05-18 13:35:00|13869.8|13867.8|13872.8|13867.8|13872.9|13869.3|13866.5|13863.1|336
1652881200000|2022-05-18 13:40:00|13872.9|13867.9|13869.9|13867.9|13873|13870.9|13869.9|13867.6|403
1652881500000|2022-05-18 13:45:00|13870|13868|13864.4|13862.4|13870.6|13868.2|13863.8|13860.1|458
1652881800000|2022-05-18 13:50:00|13863.7|13861.7|13863.8|13861.8|13866.9|13864.9|13861.5|13858.5|407
1652882100000|2022-05-18 13:55:00|13863.9|13861.9|13872.2|13870.2|13875.6|13872.2|13863.5|13859.9|377
1652882400000|2022-05-18 14:00:00|13872.1|13870.1|13872.3|13870.3|13873.8|13870.5|13868|13864.6|420
1652882700000|2022-05-18 14:05:00|13872.4|13870.4|13872|13870|13873.9|13870.7|13868.8|13865.1|360
1652883000000|2022-05-18 14:10:00|13871.9|13869.9|13871.3|13869.3|13873.9|13870.6|13869.9|13866.5|364
1652883300000|2022-05-18 14:15:00|13871.4|13869.4|13872.5|13870.5|13874.1|13870.6|13868.5|13865.2|372
1652883600000|2022-05-18 14:20:00|13872.6|13870.6|13871.1|13869.1|13874|13871.9|13870.7|13867.8|345
1652883900000|2022-05-18 14:25:00|13871.2|13869.2|13874.8|13872.8|13875.3|13872.8|13870.6|13867.2|377
1652884200000|2022-05-18 14:30:00|13875|13873|13873.7|13871.7|13876.6|13874|13871.9|13868.4|374
1652884500000|2022-05-18 14:35:00|13873.8|13871.8|13874.3|13872.3|13876.3|13873.7|13873.1|13869.6|281
1652884800000|2022-05-18 14:40:00|13874.2|13872.2|13872|13870|13876.7|13874|13871.7|13869.7|294
1652885100000|2022-05-18 14:45:00|13871.9|13869.9|13870.6|13868.6|13874.8|13871.2|13870.5|13867.1|290
1652885400000|2022-05-18 14:50:00|13870.5|13868.5|13864.8|13862.8|13871.2|13869.2|13863.6|13860.3|312
1652885700000|2022-05-18 14:55:00|13864.7|13862.7|13865.2|13863.2|13867.4|13864|13861.5|13858.3|439
1652886000000|2022-05-18 15:00:00|13865|13863|13872.6|13867.6|13872.6|13869.1|13864.8|13862.8|321
1652886300000|2022-05-18 15:05:00|13872.9|13867.9|13870.1|13868.1|13873.1|13869.6|13869.4|13866.6|254
1652886600000|2022-05-18 15:10:00|13870|13868|13873.4|13871.4|13874.2|13871.7|13870|13866.7|237
1652886900000|2022-05-18 15:15:00|13873.3|13871.3|13875.6|13870.6|13877.8|13874.3|13870.2|13866.7|296
1652887200000|2022-05-18 15:20:00|13875.5|13870.5|13875.5|13873.5|13878|13874|13875|13870.4|321
1652887500000|2022-05-18 15:25:00|13875.4|13873.4|13875.6|13870.6|13879.4|13876|13874.2|13870.5|302
1652887800000|2022-05-18 15:30:00|13875.7|13870.7|13876.6|13871.6|13879.5|13876|13873.2|13869.8|308
1652888100000|2022-05-18 15:35:00|13876.7|13871.7|13872|13870|13876.8|13873.4|13872|13867.3|321
1652888400000|2022-05-18 15:40:00|13872.1|13870.1|13870.2|13865.2|13874.3|13870.1|13868.7|13865.2|344
1652888700000|2022-05-18 15:45:00|13870.3|13865.3|13873.1|13868.1|13874.2|13870.7|13868.1|13864.7|365
1652889000000|2022-05-18 15:50:00|13873|13868|13872|13870|13873.6|13870.1|13868.9|13865.3|259
1652889300000|2022-05-18 15:55:00|13871.9|13869.9|13877.6|13875.6|13878.5|13875.6|13870.1|13868|281
1652889600000|2022-05-18 16:00:00|13877.4|13875.4|13879.3|13877.3|13881.8|13878.4|13876.3|13873.3|346
1652889900000|2022-05-18 16:05:00|13879.4|13877.4|13882.9|13877.9|13883.7|13879.8|13879.3|13875.8|250
1652890200000|2022-05-18 16:10:00|13882.8|13877.8|13882|13880|13885.7|13881.9|13881.9|13877.8|239
1652890500000|2022-05-18 16:15:00|13882.1|13880.1|13881.6|13879.6|13883.7|13880.2|13880.6|13878|168
1652890800000|2022-05-18 16:20:00|13881.5|13879.5|13885.8|13880.8|13887.1|13883.5|13881.4|13878.9|268
1652891100000|2022-05-18 16:25:00|13885.7|13880.7|13883.9|13878.9|13885.8|13881.8|13882|13878.5|177
1652891400000|2022-05-18 16:30:00|13883.8|13878.8|13881.4|13879.4|13886.4|13881.4|13881.3|13878.1|203
1652891700000|2022-05-18 16:35:00|13881.3|13879.3|13878.3|13873.3|13882.9|13879.4|13877.9|13872.9|263
1652892000000|2022-05-18 16:40:00|13878|13873|13878.4|13873.4|13880.2|13876.6|13877.3|13872.3|220
1652892300000|2022-05-18 16:45:00|13878.6|13873.6|13877.2|13875.2|13881.3|13877.5|13877.1|13872.8|165
1652892600000|2022-05-18 16:50:00|13877.1|13875.1|13876.4|13874.4|13880.5|13876.6|13876|13872.7|198
1652892900000|2022-05-18 16:55:00|13876.1|13874.1|13881.5|13876.5|13881.5|13876.7|13875.7|13872.1|212
1652893200000|2022-05-18 17:00:00|13881.4|13876.4|13880.6|13878.6|13884.6|13881|13879.2|13875.6|281
1652893500000|2022-05-18 17:05:00|13880.5|13878.5|13882.6|13880.6|13884.5|13880.8|13880.4|13876.9|173
1652893800000|2022-05-18 17:10:00|13882.9|13880.9|13887.2|13882.2|13887.3|13884|13882.9|13879.9|275
1652894100000|2022-05-18 17:15:00|13887.1|13882.1|13891.6|13889.6|13891.6|13889.6|13885.2|13881.7|248
1652894400000|2022-05-18 17:20:00|13891.5|13889.5|13894.7|13889.7|13895.8|13892.4|13890.4|13886.3|301
1652894700000|2022-05-18 17:25:00|13894.8|13889.8|13889.6|13887.6|13894.8|13891.2|13889.2|13885.6|215
1652895000000|2022-05-18 17:30:00|13889.5|13887.5|13893.7|13888.7|13894.5|13891|13889.5|13886|231
1652895300000|2022-05-18 17:35:00|13893.6|13888.6|13894.5|13889.5|13896.4|13892.9|13893.2|13888.4|214
1652895600000|2022-05-18 17:40:00|13894.6|13889.6|13897.6|13892.6|13901.7|13898|13892.9|13889.3|242
1652895900000|2022-05-18 17:45:00|13897.7|13892.7|13897.8|13895.8|13900.9|13897.5|13896.2|13892.4|275
1652896200000|2022-05-18 17:50:00|13897.7|13895.7|13899.9|13894.9|13900.9|13897.5|13897.6|13894|221
1652896500000|2022-05-18 17:55:00|13899.8|13894.8|13900.7|13895.7|13901.2|13897.8|13898.9|13894.8|229
1652896800000|2022-05-18 18:00:00|13900.8|13895.8|13899.7|13897.7|13901.3|13898.6|13898.5|13895.2|206
1652897100000|2022-05-18 18:05:00|13899.5|13897.5|13899.6|13894.6|13901.3|13897.8|13898|13894.2|121
1652897400000|2022-05-18 18:10:00|13899.5|13894.5|13899|13897|13900.6|13897.3|13897.1|13893.5|186
1652897700000|2022-05-18 18:15:00|13899.1|13897.1|13896.9|13891.9|13900.9|13897.3|13894.5|13890.7|293
1652898000000|2022-05-18 18:20:00|13896.8|13891.8|13896.7|13891.7|13898.3|13893.6|13893.7|13890|180
1652898300000|2022-05-18 18:25:00|13896.6|13891.6|13897|13892|13898|13894.6|13895|13890.9|196
1652898600000|2022-05-18 18:30:00|13897.1|13892.1|13898.8|13893.8|13899.6|13896|13893.8|13890.4|241
1652898900000|2022-05-18 18:35:00|13898.7|13893.7|13900.8|13895.8|13901.9|13898.4|13897|13893.6|215
1652899200000|2022-05-18 18:40:00|13900.9|13895.9|13900.5|13898.5|13901.5|13898.5|13898.6|13895.1|216
1652899500000|2022-05-18 18:45:00|13900.4|13898.4|13908.3|13903.3|13911.8|13908.1|13900.4|13898.4|345
1652899800000|2022-05-18 18:50:00|13908.2|13903.2|13909.9|13904.9|13910.2|13905.2|13905.7|13901.9|226
1652900100000|2022-05-18 18:55:00|13910|13905|13909.7|13907.7|13911.3|13907.7|13906.7|13902.8|213
1652900400000|2022-05-18 19:00:00|13911.2|13906.2|13909.4|13907.4|13911.6|13907.6|13909|13904.3|186
1652900700000|2022-05-18 19:05:00|13909.3|13907.3|13908.4|13903.4|13910.8|13907.4|13906.4|13902.9|143
1652901000000|2022-05-18 19:10:00|13908.5|13903.5|13907.6|13905.6|13908.9|13905.6|13906.2|13902.5|146
1652901300000|2022-05-18 19:15:00|13907.5|13905.5|13908.4|13903.4|13908.9|13905.5|13906.5|13902.9|187
1652901600000|2022-05-18 19:20:00|13908.5|13903.5|13911.4|13906.4|13911.9|13906.9|13907.5|13902.5|187
1652901900000|2022-05-18 19:25:00|13911.3|13906.3|13915.7|13910.7|13915.8|13910.8|13911.2|13906.2|215
1652902200000|2022-05-18 19:30:00|13915.8|13910.8|13913.5|13911.5|13916.9|13913.3|13913.3|13909.5|209
1652902500000|2022-05-18 19:35:00|13913.6|13911.6|13910|13905|13915.2|13911.7|13908.4|13904.4|212
1652902800000|2022-05-18 19:40:00|13910.1|13905.1|13912|13907|13912.4|13908.6|13907.3|13903.3|259
1652903100000|2022-05-18 19:45:00|13912.1|13907.1|13915.7|13910.7|13915.8|13910.8|13910.3|13906.8|252
1652903400000|2022-05-18 19:50:00|13915.6|13910.6|13915.7|13910.7|13916|13912.6|13913.5|13908.5|218
1652903700000|2022-05-18 19:55:00|13915.8|13910.8|13918.4|13913.4|13920.6|13915.6|13915|13910.1|252
1652904000000|2022-05-18 20:00:00|13918.3|13913.3|13921.3|13916.3|13923.4|13918.4|13917.8|13912.8|208
1652904300000|2022-05-18 20:05:00|13921.2|13916.2|13921.5|13916.5|13921.8|13918.2|13920.1|13916.2|112
1652904600000|2022-05-18 20:10:00|13921.4|13916.4|13921.4|13916.4|13921.8|13916.8|13921.3|13916.3|97
1652904900000|2022-05-18 20:15:00|13921.5|13916.5|13921.8|13916.8|13921.9|13918.1|13920|13916.3|84
1652905200000|2022-05-18 20:20:00|13921.9|13916.9|13922.2|13917.2|13924.7|13919.7|13921.8|13916.8|191
1652905500000|2022-05-18 20:25:00|13922.1|13917.1|13922.7|13917.7|13923.1|13918.6|13920.6|13917|116
1652905800000|2022-05-18 20:30:00|13922.6|13917.6|13922|13917|13922.9|13919.2|13920.8|13916.9|121
1652906100000|2022-05-18 20:35:00|13922.1|13917.1|13920.4|13918.4|13922.6|13918.7|13920.2|13916.6|112
1652906400000|2022-05-18 20:40:00|13920.5|13918.5|13921.7|13916.7|13922.2|13918.6|13919.9|13916.4|90
1652906700000|2022-05-18 20:45:00|13921.8|13916.8|13920.2|13915.2|13922.7|13918.6|13920.2|13915.2|99
1652907000000|2022-05-18 20:50:00|13920.1|13915.1|13918.6|13913.6|13926.3|13916.2|13918.3|13902.8|185
1652907300000|2022-05-18 20:55:00|13918.7|13913.7|13922.1|13917.1|13924.4|13917.3|13918.6|13911.2|267
1652907600000|2022-05-18 21:00:00|13922.6|13917.6|13908.5|13892.5|13925.7|13917.6|13908.5|13892.5|50
1652907900000|2022-05-18 21:05:00|13909.8|13893.8|13916.8|13900.8|13920.7|13904.7|13909.6|13893.6|661
1652908200000|2022-05-18 21:10:00|13914.7|13898.7|13915.7|13899.7|13919.1|13903.1|13913|13897|154
1652908500000|2022-05-18 21:15:00|13914.2|13898.2|13915.1|13899.1|13918.9|13902.9|13913.1|13897.1|249
1652908800000|2022-05-18 21:20:00|13914.7|13898.7|13917.2|13901.2|13920.4|13904.4|13910.2|13894.2|271
1652909100000|2022-05-18 21:25:00|13918.7|13902.7|13919.5|13903.5|13920.2|13904.2|13914.7|13898.7|179
1652909400000|2022-05-18 21:30:00|13920.7|13904.7|13919.1|13903.1|13921|13905|13916|13900|203
1652909700000|2022-05-18 21:35:00|13919.7|13903.7|13919.7|13903.7|13921.2|13905.2|13913.9|13897.9|198
1652910000000|2022-05-18 21:40:00|13919.6|13903.6|13918.9|13902.9|13920.5|13906.5|13912.5|13896.5|140
1652910300000|2022-05-18 21:45:00|13922|13906|13921|13905|13924.7|13908.7|13919.2|13903.2|269
1652910600000|2022-05-18 21:50:00|13920.7|13904.7|13920|13908.7|13922.5|13911.1|13918.4|13902.5|116
1652910900000|2022-05-18 21:55:00|13921.9|13905.9|13920.8|13904.8|13922.4|13909.6|13918.7|13903.6|133
1652911200000|2022-05-18 22:00:00|13921.7|13907.1|13921.5|13905.5|13924.8|13908.8|13920.6|13904.6|328
1652911500000|2022-05-18 22:05:00|13921.9|13905.9|13922|13906|13923.8|13907.8|13920|13904|160
1652911800000|2022-05-18 22:10:00|13921.9|13905.9|13922.4|13906.7|13923.8|13909.3|13920.5|13904.9|264
1652912100000|2022-05-18 22:15:00|13922.5|13907|13921.2|13905.2|13922.8|13909|13916.8|13905.2|198
1652912400000|2022-05-18 22:20:00|13921.3|13905.3|13920.3|13905.8|13923.9|13908.3|13917|13905.1|165
1652912700000|2022-05-18 22:25:00|13921.1|13905.5|13920|13907.2|13921.8|13908.1|13917.6|13905.5|137
1652913000000|2022-05-18 22:30:00|13920.6|13907|13921.5|13906|13922|13908.1|13917.4|13905.3|135
1652913300000|2022-05-18 22:35:00|13918.3|13906.7|13921.3|13906.2|13921.8|13907.8|13917.9|13905.5|140
1652913600000|2022-05-18 22:40:00|13918.2|13906.6|13921.6|13906.2|13922|13907.7|13915.9|13904.8|220
1652913900000|2022-05-18 22:45:00|13921.7|13906|13918.3|13905.8|13921.7|13906.8|13916.4|13904.2|302
1652914200000|2022-05-18 22:50:00|13919.1|13905.6|13918|13905.6|13921.3|13907.8|13915.4|13903.9|341
1652914500000|2022-05-18 22:55:00|13917|13906|13919.1|13905.6|13920.7|13907.9|13916.3|13903.6|261
1652914800000|2022-05-18 23:00:00|13919.2|13906.4|13911.5|13906.5|13919.2|13908.1|13910|13903.3|497
1652915100000|2022-05-18 23:05:00|13911.6|13906.6|13913.3|13908.3|13914.4|13908.6|13911.4|13905.3|250
1652915400000|2022-05-18 23:10:00|13913.4|13908.4|13913.7|13907.4|13913.8|13908.7|13912.4|13907.3|242
1652915700000|2022-05-18 23:15:00|13913|13908|13912.6|13907.6|13913.5|13908.5|13912.2|13907.2|168
1652916000000|2022-05-18 23:20:00|13912.8|13907.8|13913.5|13908.5|13913.9|13908.9|13912.5|13907.3|172
1652916300000|2022-05-18 23:25:00|13913.6|13908.6|13911.1|13906.1|13914|13909|13909.1|13904|225
1652916600000|2022-05-18 23:30:00|13911|13906|13910.7|13905.7|13911.7|13906.7|13910.2|13905.2|228
1652916900000|2022-05-18 23:35:00|13910.6|13905.6|13910.3|13905.3|13911.3|13906.3|13909.2|13904.2|186
1652917200000|2022-05-18 23:40:00|13910.5|13905.5|13917.5|13912.5|13917.8|13912.8|13910.1|13905.1|261
1652917500000|2022-05-18 23:45:00|13917.7|13912.7|13916.6|13911.6|13918.7|13913.7|13916.3|13911.3|260
1652917800000|2022-05-18 23:50:00|13916.5|13911.5|13916.7|13911.7|13917.1|13912.1|13916.1|13911.1|188
1652918100000|2022-05-18 23:55:00|13916.9|13911.9|13916.7|13911.7|13917.9|13912.9|13916|13911|211
1652918400000|2022-05-19 00:00:00|13916.6|13911.6|13917.7|13912.7|13919.9|13914.9|13913.2|13909.3|272
1652918700000|2022-05-19 00:05:00|13917.8|13912.8|13913.6|13908.6|13920.7|13917.2|13912.7|13908.2|307
1652919000000|2022-05-19 00:10:00|13913.5|13908.5|13915.3|13910.3|13915.9|13912.4|13912.1|13908.3|324
1652919300000|2022-05-19 00:15:00|13914.8|13909.8|13909|13904|13914.8|13911.2|13907|13903.5|315
1652919600000|2022-05-19 00:20:00|13908.9|13903.9|13904.4|13902.4|13909.6|13905.9|13904.4|13901.1|280
1652919900000|2022-05-19 00:25:00|13904.6|13902.6|13904.1|13902.1|13908.9|13905.3|13903.3|13900.1|311
1652920200000|2022-05-19 00:30:00|13904|13902|13904.6|13902.6|13907.6|13904|13904|13900.6|227
1652920500000|2022-05-19 00:35:00|13904.5|13902.5|13904.1|13902.1|13906.4|13902.7|13899.7|13896.3|291
1652920800000|2022-05-19 00:40:00|13905.1|13900.1|13897.5|13895.5|13906|13902.6|13897.3|13893.9|299
1652921100000|2022-05-19 00:45:00|13897.6|13895.6|13893.9|13891.9|13900|13895.6|13893.9|13890.5|274
1652921400000|2022-05-19 00:50:00|13894|13892|13899|13897|13899.9|13897|13892.1|13888.7|443
1652921700000|2022-05-19 00:55:00|13899.3|13897.3|13901.2|13896.2|13903.4|13899.9|13897.8|13894|327
1652922000000|2022-05-19 01:00:00|13900.4|13895.4|13901.1|13896.1|13903.8|13900.9|13899.3|13895.4|309
1652922300000|2022-05-19 01:05:00|13901.2|13896.2|13904.8|13899.8|13905.2|13901.6|13899.2|13896.1|289
1652922600000|2022-05-19 01:10:00|13904.9|13899.9|13901.7|13896.7|13905.2|13901.9|13898.5|13895.5|280
1652922900000|2022-05-19 01:15:00|13900.2|13898.2|13899.2|13897.2|13902.8|13899.3|13898.8|13895.3|284
1652923200000|2022-05-19 01:20:00|13899.4|13897.4|13903.2|13901.2|13904.5|13901.3|13897.4|13894.2|333
1652923500000|2022-05-19 01:25:00|13903.1|13901.1|13905.7|13903.7|13907.2|13903.7|13900.9|13897.4|346
1652923800000|2022-05-19 01:30:00|13907.1|13902.1|13904.1|13899.1|13910|13906.1|13899.3|13894.6|481
1652924100000|2022-05-19 01:35:00|13904.2|13899.2|13902.8|13897.8|13905.8|13902.4|13898|13894.5|440
1652924400000|2022-05-19 01:40:00|13901.3|13899.3|13907.7|13905.7|13910.2|13906.8|13900.3|13896.7|385
1652924700000|2022-05-19 01:45:00|13907.6|13905.6|13903.3|13901.3|13908.1|13905.7|13902.5|13899.1|365
1652925000000|2022-05-19 01:50:00|13903.4|13901.4|13901.9|13899.9|13906.2|13902.7|13899.3|13895.8|400
1652925300000|2022-05-19 01:55:00|13901.5|13899.5|13902.1|13900.1|13903.8|13900.5|13898.4|13894.8|346
1652925600000|2022-05-19 02:00:00|13902|13900|13894.3|13892.3|13903.9|13901.1|13894.3|13891|327
1652925900000|2022-05-19 02:05:00|13894.4|13892.4|13893.4|13891.4|13897.9|13894.3|13891.5|13888.6|288
1652926200000|2022-05-19 02:10:00|13893.6|13891.6|13890.4|13888.4|13896.1|13892.6|13890.1|13886.4|307
1652926500000|2022-05-19 02:15:00|13890.5|13888.5|13890.7|13885.7|13891.2|13888.9|13887.6|13885.2|238
1652926800000|2022-05-19 02:20:00|13890.6|13885.6|13884|13882|13890.7|13887|13883.5|13880.6|297
1652927100000|2022-05-19 02:25:00|13883.9|13881.9|13882.5|13880.5|13885.5|13882|13881.6|13878.9|259
1652927400000|2022-05-19 02:30:00|13882.6|13880.6|13881.6|13879.6|13884.2|13880.8|13880.4|13877.2|266
1652927700000|2022-05-19 02:35:00|13881.5|13879.5|13883.7|13881.7|13888.5|13884.5|13881.4|13878.8|323
1652928000000|2022-05-19 02:40:00|13883.9|13881.9|13881|13879|13887|13883.5|13880.6|13878.6|302
1652928300000|2022-05-19 02:45:00|13880.9|13878.9|13877.6|13875.6|13881|13879|13875.6|13871.8|352
1652928600000|2022-05-19 02:50:00|13877.9|13875.9|13879.8|13877.8|13881.3|13878.8|13875.4|13873.4|336
1652928900000|2022-05-19 02:55:00|13879.9|13877.9|13877.3|13875.3|13882|13878.5|13874.8|13872.5|307
1652929200000|2022-05-19 03:00:00|13877.4|13875.4|13867.6|13865.6|13878.7|13875.6|13867.5|13864.5|311
1652929500000|2022-05-19 03:05:00|13867.7|13865.7|13872.8|13870.8|13874.3|13870.8|13865.8|13863|395
1652929800000|2022-05-19 03:10:00|13872.7|13870.7|13874.4|13872.4|13877.1|13872.7|13871.6|13867.8|389
1652930100000|2022-05-19 03:15:00|13874.5|13872.5|13877.9|13875.9|13880|13876.8|13873.9|13870.2|330
1652930400000|2022-05-19 03:20:00|13877.8|13875.8|13875.2|13870.2|13879|13876|13873.1|13869.7|283
1652930700000|2022-05-19 03:25:00|13875.1|13870.1|13872.4|13870.4|13875.4|13871.6|13870.8|13867.6|352
1652931000000|2022-05-19 03:30:00|13872.3|13870.3|13870.6|13868.6|13876.2|13872.8|13870.2|13866.8|275
1652931300000|2022-05-19 03:35:00|13870.5|13868.5|13866.8|13864.8|13875.3|13871.8|13866.6|13864.6|306
1652931600000|2022-05-19 03:40:00|13866.7|13864.7|13872.5|13870.5|13872.6|13870.6|13866.7|13864.5|242
1652931900000|2022-05-19 03:45:00|13872.7|13870.7|13871.8|13869.8|13877.1|13873.5|13871.3|13868.2|253
1652932200000|2022-05-19 03:50:00|13871.7|13869.7|13872.4|13870.4|13873|13870.9|13870.4|13867.1|187
1652932500000|2022-05-19 03:55:00|13872.5|13870.5|13869.4|13867.4|13872.5|13870.5|13868.9|13866.2|186
1652932800000|2022-05-19 04:00:00|13869.5|13867.5|13869.8|13867.8|13873.2|13869.9|13869.4|13866.1|240
1652933100000|2022-05-19 04:05:00|13869.9|13867.9|13871.9|13866.9|13872.5|13869.5|13869.3|13866|200
1652933400000|2022-05-19 04:10:00|13871.8|13866.8|13868|13866|13872|13868|13867.4|13864|236
1652933700000|2022-05-19 04:15:00|13867.9|13865.9|13867.9|13865.9|13869.8|13866.4|13865.5|13862.7|230
1652934000000|2022-05-19 04:20:00|13868.1|13866.1|13867.2|13865.2|13869.6|13866.3|13867|13863.4|176
1652934300000|2022-05-19 04:25:00|13867.3|13865.3|13868.5|13866.5|13870.6|13867.7|13867.1|13864.3|170
1652934600000|2022-05-19 04:30:00|13868.4|13866.4|13870.9|13868.9|13872.7|13869.3|13868.3|13866.1|232
1652934900000|2022-05-19 04:35:00|13870.8|13868.8|13871.7|13869.7|13872.9|13870.5|13870.4|13867|191
1652935200000|2022-05-19 04:40:00|13871.6|13869.6|13870.7|13868.7|13873.3|13870.2|13869.6|13866.2|246
1652935500000|2022-05-19 04:45:00|13870.8|13868.8|13869.2|13867.2|13873.4|13869.8|13868.3|13865.2|215
1652935800000|2022-05-19 04:50:00|13869.3|13867.3|13872.9|13870.9|13874.8|13871.5|13868.7|13865.1|227
1652936100000|2022-05-19 04:55:00|13874.4|13869.4|13874.6|13872.6|13876.4|13873.5|13872.9|13869.4|202
1652936400000|2022-05-19 05:00:00|13874.5|13872.5|13873.5|13871.5|13877.8|13874.5|13871.2|13867.9|314
1652936700000|2022-05-19 05:05:00|13873.4|13871.4|13873|13871|13874.8|13872.3|13871.1|13867.6|198
1652937000000|2022-05-19 05:10:00|13872.9|13870.9|13874.6|13872.6|13875.2|13872.7|13871.7|13868.3|207
1652937300000|2022-05-19 05:15:00|13874.7|13872.7|13874.5|13872.5|13877.5|13874.5|13873.7|13870.2|217
1652937600000|2022-05-19 05:20:00|13874.6|13872.6|13873.8|13871.8|13875.8|13872.7|13872.1|13868.6|224
1652937900000|2022-05-19 05:25:00|13873.9|13871.9|13874.5|13872.5|13875.9|13872.9|13872.6|13869.3|246
1652938200000|2022-05-19 05:30:00|13874.4|13872.4|13876.7|13874.7|13878.1|13874.7|13873.4|13869.7|256
1652938500000|2022-05-19 05:35:00|13876.8|13874.8|13883.8|13881.8|13885.2|13882|13875.1|13871.7|410
1652938800000|2022-05-19 05:40:00|13884|13882|13880.3|13878.3|13885.9|13882.3|13879.4|13876.2|338
1652939100000|2022-05-19 05:45:00|13880.5|13878.5|13884.4|13882.4|13886.7|13883.2|13880.4|13877.5|341
1652939400000|2022-05-19 05:50:00|13884.5|13882.5|13884.7|13882.7|13888.6|13885.1|13882.6|13879.2|317
1652939700000|2022-05-19 05:55:00|13884.6|13882.6|13886.5|13881.5|13888.2|13884.7|13882.2|13878.5|314
1652940000000|2022-05-19 06:00:00|13886.4|13881.4|13886|13884|13887.8|13884.9|13882.3|13878.8|379
1652940300000|2022-05-19 06:05:00|13886.1|13884.1|13884.8|13879.8|13888.5|13884.8|13882.5|13879.1|365
1652940600000|2022-05-19 06:10:00|13884.7|13879.7|13886.1|13881.1|13886.5|13883.3|13882|13878.6|314
1652940900000|2022-05-19 06:15:00|13886.2|13881.2|13883.8|13881.8|13886.2|13882.1|13881.2|13877.8|397
1652941200000|2022-05-19 06:20:00|13883.9|13881.9|13886.1|13881.1|13886.5|13882.9|13882.4|13878.9|347
1652941500000|2022-05-19 06:25:00|13886.2|13881.2|13891|13886|13891.4|13887.8|13883.1|13879.5|294
1652941800000|2022-05-19 06:30:00|13889.6|13887.6|13889.5|13887.5|13891.1|13888.1|13887.9|13884.3|382
1652942100000|2022-05-19 06:35:00|13889.4|13887.4|13888.7|13886.7|13891.3|13889.3|13888|13884.8|276
1652942400000|2022-05-19 06:40:00|13888.6|13886.6|13890.8|13888.8|13892.3|13889.1|13888.3|13885.6|343
1652942700000|2022-05-19 06:45:00|13890.7|13888.7|13892.6|13890.6|13894.7|13891.6|13890.7|13887.5|362
1652943000000|2022-05-19 06:50:00|13892.5|13890.5|13895|13890|13896.1|13894.1|13892.5|13889.9|311
1652943300000|2022-05-19 06:55:00|13894.9|13889.9|13894.5|13892.5|13895.7|13892.7|13892.8|13889.5|310
1652943600000|2022-05-19 07:00:00|13894.6|13892.6|13895.6|13890.6|13896.9|13894.5|13893.4|13890.1|415
1652943900000|2022-05-19 07:05:00|13894.1|13892.1|13893.4|13891.4|13897|13894.2|13893.4|13889.9|431
1652944200000|2022-05-19 07:10:00|13894.9|13889.9|13895.9|13893.9|13897.2|13894.3|13893.9|13889.9|297
1652944500000|2022-05-19 07:15:00|13896|13894|13894|13892|13899.7|13895.7|13893.9|13891.9|380
1652944800000|2022-05-19 07:20:00|13893.9|13891.9|13898.4|13893.4|13900.4|13896.9|13893.4|13891.4|349
1652945100000|2022-05-19 07:25:00|13898.5|13893.5|13896.9|13891.9|13898.5|13894.6|13894.2|13891.4|309
1652945400000|2022-05-19 07:30:00|13896.8|13891.8|13894.5|13892.5|13897.2|13893.6|13893.4|13889.6|431
1652945700000|2022-05-19 07:35:00|13894.6|13892.6|13893.5|13888.5|13895.8|13892.6|13890|13886.2|545
1652946000000|2022-05-19 07:40:00|13893.6|13888.6|13890.6|13888.6|13897.2|13892.3|13889.5|13886.2|422
1652946300000|2022-05-19 07:45:00|13891.8|13886.8|13888.1|13883.1|13891.8|13888.4|13887.9|13883.1|360
1652946600000|2022-05-19 07:50:00|13888|13883|13887.1|13885.1|13888.9|13885.6|13886.1|13882.1|255
1652946900000|2022-05-19 07:55:00|13887|13885|13883|13878|13890.3|13887.4|13880.3|13876.8|358
1652947200000|2022-05-19 08:00:00|13882.8|13877.8|13887.9|13885.9|13889.2|13886|13880.8|13877.2|354
1652947500000|2022-05-19 08:05:00|13887.8|13885.8|13886.7|13881.7|13890|13886.5|13885.2|13881.6|294
1652947800000|2022-05-19 08:10:00|13886.8|13881.8|13885.9|13883.9|13891.3|13887.8|13883.1|13878.8|365
1652948100000|2022-05-19 08:15:00|13885.8|13883.8|13885.6|13880.6|13889.2|13885.8|13883.5|13879.6|405
1652948400000|2022-05-19 08:20:00|13885.5|13880.5|13882.7|13880.7|13886.2|13882.5|13880.5|13876.5|352
1652948700000|2022-05-19 08:25:00|13882.8|13880.8|13883.3|13878.3|13883.4|13880.8|13879.4|13876.3|364
1652949000000|2022-05-19 08:30:00|13883.2|13878.2|13885.9|13880.9|13886.2|13882.5|13880.2|13876.7|342
1652949300000|2022-05-19 08:35:00|13885.8|13880.8|13882.7|13877.7|13886.1|13882.5|13881.7|13877.5|367
1652949600000|2022-05-19 08:40:00|13881.4|13879.4|13883.5|13878.5|13885.3|13881.4|13881|13877.7|432
1652949900000|2022-05-19 08:45:00|13883.6|13878.6|13881.2|13879.2|13883.6|13880|13877.4|13873.7|322
1652950200000|2022-05-19 08:50:00|13881.1|13879.1|13876.4|13874.4|13882.9|13879.4|13874.3|13870.9|369
1652950500000|2022-05-19 08:55:00|13876.2|13874.2|13878.9|13876.9|13881.3|13878|13875.9|13872.2|372
1652950800000|2022-05-19 09:00:00|13879|13877|13883.2|13881.2|13885.1|13881.6|13879|13876.8|333
1652951100000|2022-05-19 09:05:00|13883.1|13881.1|13879.5|13877.5|13886.1|13882.6|13879.3|13876.3|300
1652951400000|2022-05-19 09:10:00|13879.6|13877.6|13881.9|13879.9|13883.6|13881.6|13879.3|13875.9|323
1652951700000|2022-05-19 09:15:00|13882|13880|13881.5|13879.5|13883.9|13880.5|13879.4|13876.2|321
1652952000000|2022-05-19 09:20:00|13881.4|13879.4|13881.9|13876.9|13884|13879.7|13878|13873.3|409
1652952300000|2022-05-19 09:25:00|13881.8|13876.8|13878.2|13876.2|13882.3|13878.1|13875.8|13871.7|400
1652952600000|2022-05-19 09:30:00|13878.1|13876.1|13876.8|13871.8|13881.1|13878.1|13874.4|13870.5|379
1652952900000|2022-05-19 09:35:00|13876.9|13871.9|13879.6|13874.6|13879.6|13876.1|13875.3|13871.7|291
1652953200000|2022-05-19 09:40:00|13879.5|13874.5|13877.2|13872.2|13879.6|13875.7|13876.4|13872|307
1652953500000|2022-05-19 09:45:00|13877.3|13872.3|13872.7|13867.7|13877.3|13872.5|13870.9|13867.6|343
1652953800000|2022-05-19 09:50:00|13872.8|13867.8|13870.6|13868.6|13873|13869.9|13869.6|13865.8|309
1652954100000|2022-05-19 09:55:00|13871.1|13869.1|13868.5|13863.5|13872.9|13869.4|13868.4|13863.4|325
1652954400000|2022-05-19 10:00:00|13868.6|13863.6|13867.2|13862.2|13869.2|13864.3|13864.6|13861.2|326
1652954700000|2022-05-19 10:05:00|13866.4|13861.4|13861.4|13859.4|13866.6|13862.4|13861.4|13858|351
1652955000000|2022-05-19 10:10:00|13861.5|13859.5|13860.7|13858.7|13863.2|13859.7|13859.5|13856.2|287
1652955300000|2022-05-19 10:15:00|13860.6|13858.6|13862.7|13857.7|13863.1|13859.2|13859.4|13855.3|346
1652955600000|2022-05-19 10:20:00|13862.8|13857.8|13862.4|13857.4|13863.4|13858.4|13861.1|13856.1|308
1652955900000|2022-05-19 10:25:00|13862.3|13857.3|13863.6|13858.6|13863.6|13860.1|13859.6|13854.9|288
1652956200000|2022-05-19 10:30:00|13863.5|13858.5|13863.2|13858.2|13865.9|13862.4|13861.7|13858.1|269
1652956500000|2022-05-19 10:35:00|13863.1|13858.1|13858.2|13856.2|13863.1|13859.2|13858|13854.7|282
1652956800000|2022-05-19 10:40:00|13859.7|13854.7|13853.2|13851.2|13860.1|13856.6|13853.1|13850|355
1652957100000|2022-05-19 10:45:00|13853.1|13851.1|13848.2|13846.2|13853.3|13851.3|13848.2|13844.8|327
1652957400000|2022-05-19 10:50:00|13848.3|13846.3|13847.1|13842.1|13852.3|13848.4|13846|13842|449
1652957700000|2022-05-19 10:55:00|13846.6|13841.6|13847.4|13842.4|13848.8|13843.8|13844|13839|504
1652958000000|2022-05-19 11:00:00|13847.5|13842.5|13851|13846|13851|13846|13842.4|13839|415
1652958300000|2022-05-19 11:05:00|13850.9|13845.9|13853.4|13848.4|13856.5|13852.2|13848.4|13844.9|415
1652958600000|2022-05-19 11:10:00|13853.5|13848.5|13848.3|13843.3|13855.2|13851.7|13846.8|13843.3|461
1652958900000|2022-05-19 11:15:00|13848.5|13843.5|13852.6|13847.6|13854.2|13850.3|13846.8|13843|487
1652959200000|2022-05-19 11:20:00|13852.5|13847.5|13851.5|13849.5|13853.1|13850|13849.6|13846.3|335
1652959500000|2022-05-19 11:25:00|13851.4|13849.4|13849.4|13844.4|13853.8|13851.5|13848.5|13844|298
1652959800000|2022-05-19 11:30:00|13849.5|13844.5|13850.2|13845.2|13853.4|13848.4|13845.8|13842.3|402
1652960100000|2022-05-19 11:35:00|13850.1|13845.1|13850.3|13845.3|13852.7|13847.7|13848|13843|366
1652960400000|2022-05-19 11:40:00|13850.1|13845.1|13846.6|13841.6|13851.3|13847.7|13844.6|13841.4|371
1652960700000|2022-05-19 11:45:00|13846.7|13841.7|13853.5|13848.5|13855.4|13851.4|13845.9|13841.7|404
1652961000000|2022-05-19 11:50:00|13853.4|13848.4|13852.1|13850.1|13853.7|13851.7|13850.3|13847.6|378
1652961300000|2022-05-19 11:55:00|13851.9|13849.9|13851.8|13846.8|13854.3|13850.5|13849.3|13846.8|336
1652961600000|2022-05-19 12:00:00|13851.9|13846.9|13850.1|13848.1|13854.9|13851.4|13849.4|13845.1|367
1652961900000|2022-05-19 12:05:00|13851.5|13846.5|13849.3|13847.3|13852.3|13848.6|13849|13845.5|367
1652962200000|2022-05-19 12:10:00|13849.2|13847.2|13851.4|13846.4|13852|13848.1|13847.4|13843.9|408
1652962500000|2022-05-19 12:15:00|13851.3|13846.3|13854.1|13852.1|13856.6|13852.6|13851.3|13846.3|379
1652962800000|2022-05-19 12:20:00|13854.2|13852.2|13853|13851|13858.1|13854.7|13852.5|13848.9|330
1652963100000|2022-05-19 12:25:00|13852.9|13850.9|13853.9|13845.6|13856.3|13851|13849.9|13844.8|277
1652963400000|2022-05-19 12:30:00|13855.5|13843.9|13849.2|13844.2|13863.9|13853.6|13847.1|13840.2|479
1652963700000|2022-05-19 12:35:00|13849|13844|13843.1|13838.1|13849.2|13844.2|13840.6|13836.6|594
1652964000000|2022-05-19 12:40:00|13842.8|13837.8|13840.3|13835.3|13843.5|13839.7|13838|13834.5|477
1652964300000|2022-05-19 12:45:00|13840.2|13835.2|13840.4|13835.4|13841.4|13837.8|13837.3|13833.7|414
1652964600000|2022-05-19 12:50:00|13840.5|13835.5|13837|13832|13840.9|13837|13833.1|13829.5|503
1652964900000|2022-05-19 12:55:00|13836.9|13831.9|13829.3|13824.3|13838.5|13835|13829.3|13824.3|451
1652965200000|2022-05-19 13:00:00|13829.6|13824.6|13824.5|13819.5|13831.6|13827.7|13822.9|13819.1|388
1652965500000|2022-05-19 13:05:00|13824.6|13819.6|13825.4|13820.4|13827.6|13824.3|13822.4|13818.7|517
1652965800000|2022-05-19 13:10:00|13825.5|13820.5|13817.4|13812.4|13825.5|13822.5|13815.5|13811.4|506
1652966100000|2022-05-19 13:15:00|13817.1|13812.1|13811.4|13806.4|13819.7|13814.8|13811.4|13806.4|453
1652966400000|2022-05-19 13:20:00|13811.5|13806.5|13813.3|13808.3|13814.5|13810.3|13806.4|13801.8|403
1652966700000|2022-05-19 13:25:00|13813.2|13808.2|13821.3|13816.3|13821.9|13818.5|13812.3|13808.1|490
1652967000000|2022-05-19 13:30:00|13821.2|13816.2|13817.7|13815.7|13821.7|13816.7|13813.9|13810.2|657
1652967300000|2022-05-19 13:35:00|13817.6|13815.6|13820.3|13815.3|13822.5|13818.7|13816|13812.6|600
1652967600000|2022-05-19 13:40:00|13820.2|13815.2|13818.3|13813.3|13820.3|13816.6|13813.6|13810.1|550
1652967900000|2022-05-19 13:45:00|13818.4|13813.4|13821.3|13819.3|13824.3|13820.5|13814.8|13811.2|531
1652968200000|2022-05-19 13:50:00|13821.2|13819.2|13819.1|13814.1|13826|13822.5|13817.5|13813.4|500
1652968500000|2022-05-19 13:55:00|13819|13814|13817.2|13812.2|13820.9|13815.9|13813.7|13808.7|430
1652968800000|2022-05-19 14:00:00|13817.1|13812.1|13804.8|13799.8|13817.3|13812.3|13801.8|13797.4|559
1652969100000|2022-05-19 14:05:00|13804.7|13799.7|13809|13804|13810.7|13805.7|13803.7|13798.9|577
1652969400000|2022-05-19 14:10:00|13809.1|13804.1|13806.5|13801.5|13810.1|13805.1|13801.6|13797.8|585
1652969700000|2022-05-19 14:15:00|13806.4|13801.4|13802.4|13797.4|13806.6|13802.9|13797.7|13793.7|561
1652970000000|2022-05-19 14:20:00|13802.3|13797.3|13794|13792|13803.1|13799.2|13793.9|13791.9|484
1652970300000|2022-05-19 14:25:00|13793.8|13791.8|13797.8|13792.8|13798.2|13793.5|13791.2|13787.7|558
1652970600000|2022-05-19 14:30:00|13798|13793|13802.7|13797.7|13804.4|13799.4|13797.2|13792.2|608
1652970900000|2022-05-19 14:35:00|13802.8|13797.8|13806|13801|13809.6|13805|13798.8|13793.8|682
1652971200000|2022-05-19 14:40:00|13806.1|13801.1|13806.7|13801.7|13810.1|13806.6|13804.4|13799.8|578
1652971500000|2022-05-19 14:45:00|13806.8|13801.8|13805.6|13803.6|13807.9|13804.1|13801.8|13797.5|556
1652971800000|2022-05-19 14:50:00|13807.1|13802.1|13801.3|13796.3|13809.6|13805.8|13799.7|13796.2|542
1652972100000|2022-05-19 14:55:00|13801.2|13796.2|13795.2|13790.2|13801.7|13796.7|13793|13788.3|627
1652972400000|2022-05-19 15:00:00|13795.1|13790.1|13802.9|13797.9|13803.2|13799.1|13794.2|13789.2|530
1652972700000|2022-05-19 15:05:00|13802.8|13797.8|13801.2|13796.2|13807.1|13803.1|13799.6|13795.1|545
1652973000000|2022-05-19 15:10:00|13801.3|13796.3|13799|13797|13802.2|13798.4|13796.8|13792.5|542
1652973300000|2022-05-19 15:15:00|13799.1|13797.1|13795.1|13793.1|13800.1|13797.1|13794.5|13791.6|498
1652973600000|2022-05-19 15:20:00|13795.2|13793.2|13790.3|13788.3|13799.1|13796.2|13790.2|13786.9|463
1652973900000|2022-05-19 15:25:00|13790.4|13788.4|13792.6|13787.6|13794.9|13790.8|13790.2|13786.8|470
1652974200000|2022-05-19 15:30:00|13791|13789|13792.2|13787.2|13794.3|13791.4|13788|13784.6|429
1652974500000|2022-05-19 15:35:00|13792|13787|13791|13789|13793.7|13789.9|13790.4|13787|377
1652974800000|2022-05-19 15:40:00|13791.1|13789.1|13789.9|13784.9|13792.7|13789.1|13788|13784.5|446
1652975100000|2022-05-19 15:45:00|13789.8|13784.8|13789.6|13787.6|13791.4|13787.6|13788.2|13784.6|338
1652975400000|2022-05-19 15:50:00|13789.5|13787.5|13793.5|13788.5|13794|13789.5|13789.1|13785.7|312
1652975700000|2022-05-19 15:55:00|13793.6|13788.6|13798.4|13793.4|13799.1|13795.7|13791.7|13788.4|413
1652976000000|2022-05-19 16:00:00|13798.3|13793.3|13801.2|13796.2|13801.9|13798.3|13796.5|13793|376
1652976300000|2022-05-19 16:05:00|13801.3|13796.3|13798|13793|13801.6|13796.7|13795.4|13791|403
1652976600000|2022-05-19 16:10:00|13798.1|13793.1|13794.5|13789.5|13798.2|13793.2|13793.5|13788.5|375
1652976900000|2022-05-19 16:15:00|13794.4|13789.4|13798.5|13793.5|13799.2|13794.2|13791.4|13786.4|335
1652977200000|2022-05-19 16:20:00|13798.6|13793.6|13799.1|13794.1|13803.2|13798.2|13796.5|13792.3|402
1652977500000|2022-05-19 16:25:00|13799|13794|13797.9|13792.9|13800.8|13796.1|13795.7|13792.1|266
1652977800000|2022-05-19 16:30:00|13797.7|13792.7|13798.1|13793.1|13799.2|13795.6|13795.7|13792.2|267
1652978100000|2022-05-19 16:35:00|13798|13793|13801.2|13796.2|13801.7|13796.7|13795.5|13792.1|319
1652978400000|2022-05-19 16:40:00|13801.4|13796.4|13802.4|13797.4|13804.4|13799.4|13799.6|13796|273
1652978700000|2022-05-19 16:45:00|13802.5|13797.5|13803.8|13798.8|13805.5|13801.6|13801.6|13797.4|352
1652979000000|2022-05-19 16:50:00|13803.9|13798.9|13799.8|13797.8|13803.9|13799.8|13797.7|13794.2|295
1652979300000|2022-05-19 16:55:00|13799.7|13797.7|13799.9|13794.9|13802.1|13798.6|13798.3|13794.6|285
1652979600000|2022-05-19 17:00:00|13798.4|13796.4|13799.9|13794.9|13802.6|13797.9|13797.7|13794|307
1652979900000|2022-05-19 17:05:00|13800|13795|13799.6|13794.6|13801.2|13797.7|13797|13793.2|404
1652980200000|2022-05-19 17:10:00|13799.5|13794.5|13804.5|13799.5|13806.8|13802.9|13799.2|13794.2|366
1652980500000|2022-05-19 17:15:00|13804.6|13799.6|13801.8|13799.8|13807.8|13803.8|13801.5|13798.1|334
1652980800000|2022-05-19 17:20:00|13801.9|13799.9|13803.8|13798.8|13806|13801.5|13800.9|13797.3|337
1652981100000|2022-05-19 17:25:00|13803.7|13798.7|13804.6|13799.6|13805.8|13801.5|13801.7|13796.8|330
1652981400000|2022-05-19 17:30:00|13804.7|13799.7|13805.4|13800.4|13807.6|13804|13801.5|13797|342
1652981700000|2022-05-19 17:35:00|13805.3|13800.3|13804.7|13799.7|13806.6|13801.6|13801.5|13797|359
1652982000000|2022-05-19 17:40:00|13804.5|13799.5|13802|13800|13805.1|13802.1|13800.4|13796.9|348
1652982300000|2022-05-19 17:45:00|13802.1|13800.1|13806.2|13801.2|13807.1|13803.5|13800.2|13796.8|363
1652982600000|2022-05-19 17:50:00|13806.4|13801.4|13802.7|13797.7|13807.1|13803.6|13801|13797.2|348
1652982900000|2022-05-19 17:55:00|13802.6|13797.6|13793.2|13791.2|13802.6|13797.6|13791.8|13788.3|439
1652983200000|2022-05-19 18:00:00|13794.5|13789.5|13802|13797|13802.4|13797.6|13792.8|13789.5|425
1652983500000|2022-05-19 18:05:00|13802.2|13797.2|13801.1|13796.1|13804.4|13800.3|13799.4|13795.2|354
1652983800000|2022-05-19 18:10:00|13801|13796|13802|13797|13803.7|13798.8|13799.7|13795.5|342
1652984100000|2022-05-19 18:15:00|13802.1|13797.1|13803.9|13798.9|13804.6|13800|13800.4|13795.4|280
1652984400000|2022-05-19 18:20:00|13803.8|13798.8|13802.3|13797.3|13805.4|13801.6|13800.4|13795.4|332
1652984700000|2022-05-19 18:25:00|13802.2|13797.2|13801.7|13796.7|13804.6|13800.4|13800.3|13795.3|256
1652985000000|2022-05-19 18:30:00|13801.8|13796.8|13802.1|13797.1|13802.7|13798.9|13800.2|13795.5|200
1652985300000|2022-05-19 18:35:00|13802.2|13797.2|13800.3|13795.3|13802.8|13797.8|13797.3|13793|209
1652985600000|2022-05-19 18:40:00|13798.7|13796.7|13799.4|13794.4|13803.7|13800.1|13798.5|13794.3|231
1652985900000|2022-05-19 18:45:00|13799.5|13794.5|13797.8|13792.8|13802.3|13798.8|13797.1|13792.8|265
1652986200000|2022-05-19 18:50:00|13797.9|13792.9|13798|13793|13798.8|13795.6|13795.2|13791.4|331
1652986500000|2022-05-19 18:55:00|13798.1|13793.1|13801.7|13796.7|13803|13799.7|13796.7|13793|269
1652986800000|2022-05-19 19:00:00|13801.8|13796.8|13799.7|13794.7|13805.8|13801.7|13798.1|13793.1|338
1652987100000|2022-05-19 19:05:00|13799.2|13794.2|13802|13797|13802|13797.7|13797.2|13793.6|302
1652987400000|2022-05-19 19:10:00|13802.2|13797.2|13804.8|13799.8|13805.2|13801.2|13801.8|13796.9|314
1652987700000|2022-05-19 19:15:00|13804.9|13799.9|13805.7|13800.7|13806.7|13802.3|13802.9|13798.6|246
1652988000000|2022-05-19 19:20:00|13805.9|13800.9|13805.4|13800.4|13806.1|13802.2|13802.2|13798.4|308
1652988300000|2022-05-19 19:25:00|13805.3|13800.3|13808|13803|13808.2|13803.2|13805.2|13800.2|296
1652988600000|2022-05-19 19:30:00|13808.3|13803.3|13808.5|13803.5|13808.7|13803.7|13805.3|13800.3|292
1652988900000|2022-05-19 19:35:00|13808.7|13803.7|13807.8|13802.8|13809.3|13804.3|13807.4|13802.4|286
1652989200000|2022-05-19 19:40:00|13807.7|13802.7|13804.1|13799.1|13807.8|13802.8|13803.2|13798.2|272
1652989500000|2022-05-19 19:45:00|13804.2|13799.2|13804.6|13799.6|13805.7|13800.7|13803|13798|263
1652989800000|2022-05-19 19:50:00|13803.9|13798.9|13805|13800|13806.3|13801.3|13803.8|13798.8|288
1652990100000|2022-05-19 19:55:00|13804.9|13799.9|13806.5|13801.5|13807.2|13802.2|13801.7|13798.1|261
1652990400000|2022-05-19 20:00:00|13806.6|13801.6|13808.4|13803.4|13809.5|13804.5|13806.6|13801.6|112
1652990700000|2022-05-19 20:05:00|13808.5|13803.5|13809.4|13804.4|13809.9|13804.9|13808.2|13803.2|151
1652991000000|2022-05-19 20:10:00|13809.5|13804.5|13809.3|13804.3|13810.1|13805.1|13809.1|13804.1|126
1652991300000|2022-05-19 20:15:00|13809.4|13804.4|13809.4|13804.4|13810|13805|13809.3|13804.3|113
1652991600000|2022-05-19 20:20:00|13809.3|13804.3|13809.9|13804.9|13810.1|13805.1|13809.2|13804.2|145
1652991900000|2022-05-19 20:25:00|13810|13805|13810.6|13805.6|13810.8|13805.8|13809.7|13804.7|120
1652992200000|2022-05-19 20:30:00|13810.5|13805.5|13811.4|13806.4|13811.6|13807.5|13809.3|13805.4|114
1652992500000|2022-05-19 20:35:00|13811.5|13806.5|13812.7|13807.7|13812.8|13808|13809.7|13806|75
1652992800000|2022-05-19 20:40:00|13812.8|13807.8|13812.8|13807.8|13813.2|13808.2|13811.8|13806.8|114
1652993100000|2022-05-19 20:45:00|13812.9|13807.9|13811.7|13806.7|13814.3|13809.1|13810.2|13799.1|173
1652993400000|2022-05-19 20:50:00|13811.6|13806.6|13813.3|13808.3|13813.4|13809.9|13810|13802.4|154
1652993700000|2022-05-19 20:55:00|13811.8|13809.8|13813.6|13808.6|13815.5|13809.8|13811.8|13806.1|127
1652994000000|2022-05-19 21:00:00|13813.5|13808.5|13816|13800|13816|13808.5|13812.8|13798.1|42
1652994300000|2022-05-19 21:05:00|13815|13799|13814.4|13798.4|13815.4|13799.4|13810.8|13794.8|55
1652994600000|2022-05-19 21:10:00|13815.9|13801.4|13811.9|13795.9|13815.9|13801.4|13811.7|13795.7|68
1652994900000|2022-05-19 21:15:00|13814.5|13798.5|13811.8|13795.8|13815.9|13801.4|13811.5|13795.5|87
1652995200000|2022-05-19 21:20:00|13815.6|13799.7|13813.2|13797.2|13815.6|13799.7|13809.1|13793.1|112
1652995500000|2022-05-19 21:25:00|13813.4|13797.4|13812.1|13796.1|13815.7|13800.3|13811|13795|91
1652995800000|2022-05-19 21:30:00|13812.3|13796.3|13812.2|13796.2|13814.7|13799.5|13810.8|13794.8|122
1652996100000|2022-05-19 21:35:00|13812.3|13796.3|13813|13797|13814.6|13800.2|13810.2|13794.2|111
1652996400000|2022-05-19 21:40:00|13811.9|13795.9|13813.1|13797.1|13814.5|13799.8|13809.9|13793.9|116
1652996700000|2022-05-19 21:45:00|13813|13797.5|13812.4|13797.5|13813.4|13801.7|13810.7|13796.4|177
1652997000000|2022-05-19 21:50:00|13812.7|13797.7|13811.4|13802.1|13813.6|13802.5|13810.6|13796.5|97
1652997300000|2022-05-19 21:55:00|13811.2|13801.5|13813.1|13798|13815|13802.1|13811|13796.1|201
1652997600000|2022-05-19 22:00:00|13812.9|13797.3|13813.6|13797.6|13815.2|13801.3|13812.4|13796.9|197
1652997900000|2022-05-19 22:05:00|13813.2|13797.2|13813.9|13798.1|13814.5|13800.3|13812.5|13797.2|238
1652998200000|2022-05-19 22:10:00|13813.8|13800|13813.7|13798.2|13814.5|13801.4|13812.9|13797.1|145
1652998500000|2022-05-19 22:15:00|13813.3|13797.6|13813.2|13798.5|13814.7|13801.1|13812.6|13797.1|281
1652998800000|2022-05-19 22:20:00|13813.1|13798.4|13813.1|13798.7|13814.3|13802.2|13812.3|13796.9|156
1652999100000|2022-05-19 22:25:00|13813|13798.5|13812.1|13801.9|13813.8|13802.4|13811.9|13797.4|141
1652999400000|2022-05-19 22:30:00|13812|13800.3|13810.9|13800.9|13813.4|13803.6|13810.1|13799.3|154
1652999700000|2022-05-19 22:35:00|13811.4|13801.4|13811.7|13802.5|13813.3|13803.8|13809.8|13799.1|117
1653000000000|2022-05-19 22:40:00|13811.8|13802.3|13814.5|13798.7|13814.7|13803.4|13811.2|13798.6|135
1653000300000|2022-05-19 22:45:00|13814.6|13798.6|13812.4|13802.6|13815.1|13803.5|13811.8|13798.3|123
1653000600000|2022-05-19 22:50:00|13812.6|13802.4|13812.7|13799.8|13814.2|13803.5|13811.8|13799.2|107
1653000900000|2022-05-19 22:55:00|13812.9|13800.1|13813.2|13800.8|13814.5|13803.5|13809.8|13799.1|98
1653001200000|2022-05-19 23:00:00|13812.2|13800.7|13807|13802|13812.9|13805.2|13806.4|13800.2|329
1653001500000|2022-05-19 23:05:00|13807.2|13802.2|13806.2|13801.2|13807.4|13802.4|13805.8|13800.8|185
1653001800000|2022-05-19 23:10:00|13806.3|13801.3|13805.4|13800.4|13806.4|13801.4|13804.8|13799.8|120
1653002100000|2022-05-19 23:15:00|13805.5|13800.5|13809.9|13804.9|13810.3|13805.3|13805.2|13800.2|176
1653002400000|2022-05-19 23:20:00|13810|13805|13811|13806|13812.9|13807.9|13809.7|13804.7|187
1653002700000|2022-05-19 23:25:00|13811.1|13806.1|13809.7|13804.7|13811.7|13806.7|13809.4|13804.4|222
1653003000000|2022-05-19 23:30:00|13809.9|13804.9|13809.7|13804.7|13810|13805|13805.9|13800.9|196
1653003300000|2022-05-19 23:35:00|13809.8|13804.8|13810.1|13805.1|13811|13806|13808.9|13803.9|162
1653003600000|2022-05-19 23:40:00|13810|13805|13808.5|13803.5|13810.8|13805.8|13807.7|13802.7|147
1653003900000|2022-05-19 23:45:00|13808.4|13803.4|13808.3|13803.3|13809.4|13804.4|13807.9|13802.9|202
1653004200000|2022-05-19 23:50:00|13808.4|13803.4|13810.1|13805.1|13811.2|13806.2|13807.8|13802.8|184
1653004500000|2022-05-19 23:55:00|13810.2|13805.2|13811.3|13806.3|13813.6|13808.6|13810.2|13805.2|153
1653004800000|2022-05-20 00:00:00|13810.9|13805.9|13807.1|13805.1|13812.2|13808|13806.8|13803.3|300
1653005100000|2022-05-20 00:05:00|13808.7|13803.7|13808.3|13803.3|13809.1|13805.8|13806.4|13803|231
1653005400000|2022-05-20 00:10:00|13808.2|13803.2|13809.5|13804.5|13809.7|13805.9|13804.2|13800.7|249
1653005700000|2022-05-20 00:15:00|13809.6|13804.6|13810.2|13808.2|13811.8|13808.4|13806.1|13802.7|314
1653006000000|2022-05-20 00:20:00|13810.3|13808.3|13808.2|13806.2|13811.7|13808.4|13808.2|13804.8|212
1653006300000|2022-05-20 00:25:00|13808.3|13806.3|13808.2|13806.2|13810.8|13808|13807.9|13804.6|162
1653006600000|2022-05-20 00:30:00|13808.3|13806.3|13807|13805|13809.9|13806.4|13806.5|13803.7|170
1653006900000|2022-05-20 00:35:00|13807.2|13805.2|13808.5|13803.5|13808.7|13806.1|13805.8|13802.3|196
1653007200000|2022-05-20 00:40:00|13808.4|13803.4|13808.5|13806.5|13809.7|13806.7|13807.3|13803.4|196
1653007500000|2022-05-20 00:45:00|13808.4|13806.4|13810.2|13808.2|13811.5|13808.4|13807.7|13805.2|270
1653007800000|2022-05-20 00:50:00|13810.3|13808.3|13812.4|13810.4|13818.1|13814.7|13809.4|13807.4|401
1653008100000|2022-05-20 00:55:00|13812.6|13810.6|13809.5|13807.5|13815.7|13812|13808.2|13804.7|368
1653008400000|2022-05-20 01:00:00|13809.4|13807.4|13806.3|13804.3|13809.5|13807.5|13804.4|13801.1|458
1653008700000|2022-05-20 01:05:00|13806.4|13804.4|13809.6|13807.6|13810.4|13808|13806|13804|295
1653009000000|2022-05-20 01:10:00|13809.3|13807.3|13812.3|13807.3|13813.3|13810.3|13807.6|13805.6|332
1653009300000|2022-05-20 01:15:00|13812.4|13807.4|13811.1|13806.1|13818|13813|13809.6|13804.6|558
1653009600000|2022-05-20 01:20:00|13811|13806|13807.4|13802.4|13811.2|13807.2|13804.3|13800.6|456
1653009900000|2022-05-20 01:25:00|13807.3|13802.3|13806.4|13801.4|13808.4|13804.5|13804.4|13800.7|325
1653010200000|2022-05-20 01:30:00|13806.3|13801.3|13801.5|13799.5|13809.8|13805.8|13801.4|13797.9|511
1653010500000|2022-05-20 01:35:00|13801.6|13799.6|13801.7|13799.7|13806.9|13803.4|13800.3|13796.9|374
1653010800000|2022-05-20 01:40:00|13801.8|13799.8|13803.6|13801.6|13804.1|13801.8|13801.5|13797.7|286
1653011100000|2022-05-20 01:45:00|13803.7|13801.7|13809.6|13807.6|13809.7|13807.6|13802.9|13799.4|379
1653011400000|2022-05-20 01:50:00|13809.5|13807.5|13811.6|13809.6|13814.4|13811.4|13809.1|13807.1|337
1653011700000|2022-05-20 01:55:00|13811.7|13809.7|13814.7|13812.7|13816.1|13814.1|13811.5|13808.9|352
1653012000000|2022-05-20 02:00:00|13814.8|13812.8|13817.8|13815.8|13820.8|13817.4|13814|13811|370
1653012300000|2022-05-20 02:05:00|13817.7|13815.7|13824|13819|13824.1|13820.8|13816.3|13814|338
1653012600000|2022-05-20 02:10:00|13824.1|13819.1|13820.5|13818.5|13827.9|13824.6|13819.4|13815.8|447
1653012900000|2022-05-20 02:15:00|13820.6|13818.6|13822.6|13820.6|13824.2|13820.6|13819.1|13816|357
1653013200000|2022-05-20 02:20:00|13822.7|13820.7|13821.3|13819.3|13823.1|13820.7|13819.3|13816.2|330
1653013500000|2022-05-20 02:25:00|13822.9|13817.9|13818.3|13816.3|13823|13818.8|13817.5|13814.4|324
1653013800000|2022-05-20 02:30:00|13818.4|13816.4|13821.8|13816.8|13824.1|13820.5|13818.2|13814.7|355
1653014100000|2022-05-20 02:35:00|13820.5|13818.5|13817.9|13815.9|13821|13818.6|13817.3|13814.1|291
1653014400000|2022-05-20 02:40:00|13817.8|13815.8|13818.7|13813.7|13820|13816.5|13815.5|13812.6|320
1653014700000|2022-05-20 02:45:00|13817.2|13815.2|13816.3|13814.3|13819|13815.9|13814|13812|274
1653015000000|2022-05-20 02:50:00|13816.2|13814.2|13816.8|13814.8|13818.3|13815.6|13814.8|13811.3|271
1653015300000|2022-05-20 02:55:00|13816.7|13814.7|13818.2|13816.2|13818.8|13816.8|13816.5|13813.1|165
1653015600000|2022-05-20 03:00:00|13818.1|13816.1|13819.6|13817.6|13821.5|13818|13817.5|13814|248
1653015900000|2022-05-20 03:05:00|13819.7|13817.7|13819.7|13817.7|13823.3|13820|13818.4|13816|196
1653016200000|2022-05-20 03:10:00|13821.2|13816.2|13815.9|13813.9|13821.2|13817.5|13815.7|13812.4|196
1653016500000|2022-05-20 03:15:00|13815.4|13813.4|13813.2|13811.2|13817.4|13813.8|13813|13810|243
1653016800000|2022-05-20 03:20:00|13813.3|13811.3|13814.5|13812.5|13816|13813.1|13813.2|13810|205
1653017100000|2022-05-20 03:25:00|13814.6|13812.6|13816.4|13814.4|13818|13814.7|13814.6|13811.4|206
1653017400000|2022-05-20 03:30:00|13816.3|13814.3|13816.7|13814.7|13817.8|13815.1|13815.2|13812.2|201
1653017700000|2022-05-20 03:35:00|13816.6|13814.6|13814|13812|13817.6|13815.6|13813.9|13811|174
1653018000000|2022-05-20 03:40:00|13813.9|13811.9|13814.1|13812.1|13817.2|13813.7|13813.5|13810.4|165
1653018300000|2022-05-20 03:45:00|13814.2|13812.2|13814.2|13812.2|13815.7|13812.3|13811.6|13808.2|296
1653018600000|2022-05-20 03:50:00|13814.3|13812.3|13812|13807|13816|13812.7|13809.5|13806.1|302
1653018900000|2022-05-20 03:55:00|13810.6|13808.6|13812|13807|13813.7|13810.1|13809.7|13806.2|224
1653019200000|2022-05-20 04:00:00|13812.1|13807.1|13809.7|13807.7|13814.5|13810.7|13809.6|13806.1|276
1653019500000|2022-05-20 04:05:00|13809.8|13807.8|13808.3|13806.3|13812|13808.3|13808.1|13804.9|321
1653019800000|2022-05-20 04:10:00|13808.4|13806.4|13806.6|13804.6|13809.2|13806.4|13806.1|13802.9|232
1653020100000|2022-05-20 04:15:00|13806.5|13804.5|13806|13804|13808.2|13805|13805.1|13801.9|214
1653020400000|2022-05-20 04:20:00|13806.1|13804.1|13803.5|13801.5|13807.5|13804.1|13803.2|13801.2|236
1653020700000|2022-05-20 04:25:00|13803.4|13801.4|13801.3|13799.3|13803.4|13801.4|13799|13795.6|285
1653021000000|2022-05-20 04:30:00|13801.4|13799.4|13803.3|13798.3|13804|13800.8|13801|13797.5|233
1653021300000|2022-05-20 04:35:00|13803.4|13798.4|13801.2|13799.2|13803.7|13800.2|13800.1|13796.8|265
1653021600000|2022-05-20 04:40:00|13801.3|13799.3|13801|13799|13803.8|13800.3|13800.8|13797.6|230
1653021900000|2022-05-20 04:45:00|13800.8|13798.8|13798.1|13796.1|13802.5|13799|13797.9|13795|262
1653022200000|2022-05-20 04:50:00|13798|13796|13797.5|13795.5|13799.9|13796.5|13797.4|13794|167
1653022500000|2022-05-20 04:55:00|13797.6|13795.6|13797.5|13795.5|13799.4|13795.9|13797.3|13793.9|186
1653022800000|2022-05-20 05:00:00|13797.4|13795.4|13798.2|13796.2|13801.4|13797.7|13797.3|13793.9|201
1653023100000|2022-05-20 05:05:00|13798.3|13796.3|13797.4|13792.4|13799.9|13796.5|13795|13792|246
1653023400000|2022-05-20 05:10:00|13797.3|13792.3|13793.5|13791.5|13797.4|13793.9|13793.5|13790.4|180
1653023700000|2022-05-20 05:15:00|13793.6|13791.6|13791.2|13789.2|13796|13793.4|13790.6|13788.6|279
1653024000000|2022-05-20 05:20:00|13791.1|13789.1|13790.8|13788.8|13792.7|13790.1|13789.3|13786.1|268
1653024300000|2022-05-20 05:25:00|13790.9|13788.9|13796.3|13791.3|13796.7|13793.3|13790.6|13787.2|272
1653024600000|2022-05-20 05:30:00|13796.4|13791.4|13787.6|13785.6|13796.4|13792.9|13787.4|13783.9|496
1653024900000|2022-05-20 05:35:00|13788|13786|13783.5|13781.5|13790.1|13786.7|13782.9|13779.4|392
1653025200000|2022-05-20 05:40:00|13783.4|13781.4|13778.3|13776.3|13785.2|13782.1|13778|13774.6|421
1653025500000|2022-05-20 05:45:00|13778.4|13776.4|13784.8|13779.8|13786.4|13782.8|13778.1|13774.6|425
1653025800000|2022-05-20 05:50:00|13785|13780|13780.7|13778.7|13787.9|13784.6|13780.3|13776.2|422
1653026100000|2022-05-20 05:55:00|13780.6|13778.6|13782|13777|13782.1|13778.8|13778.2|13775.5|386
1653026400000|2022-05-20 06:00:00|13780.4|13778.4|13787.3|13782.3|13787.4|13782.4|13780.2|13776.9|405
1653026700000|2022-05-20 06:05:00|13787.4|13782.4|13781.9|13776.9|13787.8|13783.7|13781.9|13776.9|453
1653027000000|2022-05-20 06:10:00|13781.4|13776.4|13785.3|13780.3|13785.6|13781.6|13780|13775|472
1653027300000|2022-05-20 06:15:00|13785.4|13780.4|13786|13781|13787|13782|13782.4|13779.1|368
1653027600000|2022-05-20 06:20:00|13786.1|13781.1|13783.6|13778.6|13786.9|13783.4|13781.6|13777.8|408
1653027900000|2022-05-20 06:25:00|13783.7|13778.7|13781.7|13779.7|13785.5|13781.9|13781.1|13777.5|377
1653028200000|2022-05-20 06:30:00|13781.6|13779.6|13775.5|13773.5|13782.7|13779.8|13775.5|13773.5|366
1653028500000|2022-05-20 06:35:00|13775.4|13773.4|13774.4|13772.4|13776.5|13774.5|13774.4|13770.9|203
1653028800000|2022-05-20 06:40:00|13774.5|13772.5|13773.4|13771.4|13775.2|13773.2|13771.3|13769.3|263
1653029100000|2022-05-20 06:45:00|13773.3|13771.3|13774.3|13772.3|13776|13772.7|13772.4|13770.4|309
1653029400000|2022-05-20 06:50:00|13774.4|13772.4|13773.2|13771.2|13775.4|13772.4|13772.1|13770.1|267
1653029700000|2022-05-20 06:55:00|13773.3|13771.3|13771.4|13769.4|13774.3|13771.9|13770.5|13767.9|348
1653030000000|2022-05-20 07:00:00|13771.5|13769.5|13773.2|13771.2|13775.8|13773.4|13770.6|13768.3|413
1653030300000|2022-05-20 07:05:00|13773.3|13771.3|13773.3|13771.3|13776.3|13773|13771.1|13769.1|443
1653030600000|2022-05-20 07:10:00|13773.2|13771.2|13775.7|13773.7|13777.3|13774.1|13772.8|13769.5|329
1653030900000|2022-05-20 07:15:00|13775.6|13773.6|13778.2|13773.2|13778.3|13774.8|13772.4|13768.8|346
1653031200000|2022-05-20 07:20:00|13778.5|13773.5|13781.6|13779.6|13784.3|13780.9|13776.5|13773.2|326
1653031500000|2022-05-20 07:25:00|13781.7|13779.7|13781.5|13776.5|13784.7|13781.1|13777.6|13773.9|427
1653031800000|2022-05-20 07:30:00|13781.9|13776.9|13779.5|13774.5|13783.2|13779.8|13777.8|13774|458
1653032100000|2022-05-20 07:35:00|13779.6|13774.6|13780.1|13778.1|13780.2|13778.1|13775|13771.7|394
1653032400000|2022-05-20 07:40:00|13780|13778|13778.4|13773.4|13783.3|13779.9|13777|13773.4|417
1653032700000|2022-05-20 07:45:00|13778.1|13773.1|13778.8|13776.8|13780.9|13777.5|13776.1|13772.6|295
1653033000000|2022-05-20 07:50:00|13778.9|13776.9|13777.9|13775.9|13781.1|13777.7|13776.9|13773.6|297
1653033300000|2022-05-20 07:55:00|13778|13776|13780.5|13778.5|13781.9|13778.8|13777.8|13774.1|299
1653033600000|2022-05-20 08:00:00|13780.4|13778.4|13787.1|13785.1|13789.1|13785.9|13780.3|13777.2|334
1653033900000|2022-05-20 08:05:00|13787.2|13785.2|13789.8|13787.8|13791.5|13788.2|13787|13783.4|245
1653034200000|2022-05-20 08:10:00|13789.7|13787.7|13789.6|13787.6|13791.7|13788.4|13785.4|13782|387
1653034500000|2022-05-20 08:15:00|13789.5|13787.5|13787.1|13782.1|13792.6|13789.2|13785.5|13781.9|494
1653034800000|2022-05-20 08:20:00|13787.2|13782.2|13783.4|13778.4|13787.6|13783.7|13782.1|13778|369
1653035100000|2022-05-20 08:25:00|13783.3|13778.3|13781.4|13776.4|13785.6|13782|13779.6|13775.4|358
1653035400000|2022-05-20 08:30:00|13779.8|13777.8|13783.4|13778.4|13783.6|13779.9|13778.3|13775.2|345
1653035700000|2022-05-20 08:35:00|13783.3|13778.3|13777.8|13775.8|13784.1|13780.8|13777.3|13773.9|338
1653036000000|2022-05-20 08:40:00|13777.9|13775.9|13778.7|13776.7|13779.5|13776.8|13776.6|13773.2|295
1653036300000|2022-05-20 08:45:00|13778.6|13776.6|13778.1|13776.1|13780.5|13777.1|13776.6|13773.1|317
1653036600000|2022-05-20 08:50:00|13778.2|13776.2|13778.5|13776.5|13782.5|13778.9|13776.8|13773.7|287
1653036900000|2022-05-20 08:55:00|13778.6|13776.6|13779.4|13777.4|13781.4|13777.9|13777.2|13773.6|308
1653037200000|2022-05-20 09:00:00|13779.5|13777.5|13780.4|13775.4|13782.7|13779.4|13777.7|13774.4|302
1653037500000|2022-05-20 09:05:00|13780.3|13775.3|13774.5|13772.5|13780.4|13776.9|13774.3|13772.3|186
1653037800000|2022-05-20 09:10:00|13774.6|13772.6|13776.8|13771.8|13778.6|13775.3|13774.2|13771.1|228
1653038100000|2022-05-20 09:15:00|13775.4|13773.4|13771|13769|13776.8|13773.5|13770.5|13767.1|339
1653038400000|2022-05-20 09:20:00|13770.9|13768.9|13775.1|13770.1|13775.2|13770.8|13769.9|13766.6|316
1653038700000|2022-05-20 09:25:00|13775.2|13770.2|13775.3|13770.3|13775.3|13771.8|13771.3|13767.7|250
1653039000000|2022-05-20 09:30:00|13773.8|13771.8|13774.4|13769.4|13776.8|13772.9|13773.2|13769.3|250
1653039300000|2022-05-20 09:35:00|13774.3|13769.3|13771.9|13769.9|13774.5|13770.6|13771.2|13767.8|215
1653039600000|2022-05-20 09:40:00|13772|13770|13773.9|13768.9|13774.1|13771|13770.7|13767.2|257
1653039900000|2022-05-20 09:45:00|13773.8|13768.8|13770.2|13768.2|13774.6|13771.1|13770.1|13767|268
1653040200000|2022-05-20 09:50:00|13770.1|13768.1|13771.1|13769.1|13772.7|13769.7|13770.1|13767.2|183
1653040500000|2022-05-20 09:55:00|13771.2|13769.2|13774.4|13769.4|13775.4|13771.9|13770.9|13767.4|250
1653040800000|2022-05-20 10:00:00|13774.3|13769.3|13773|13771|13778.6|13774.9|13772.6|13769.3|290
1653041100000|2022-05-20 10:05:00|13774.6|13769.6|13772|13770|13775.1|13771.6|13770.7|13767.2|281
1653041400000|2022-05-20 10:10:00|13772.2|13770.2|13774.4|13772.4|13776.4|13772.7|13770.9|13768.6|240
1653041700000|2022-05-20 10:15:00|13774.3|13772.3|13774.8|13772.8|13778.8|13775.5|13774.2|13771.2|352
1653042000000|2022-05-20 10:20:00|13776.2|13771.2|13776.7|13774.7|13779.7|13776.1|13775|13770.8|339
1653042300000|2022-05-20 10:25:00|13776.8|13774.8|13779.5|13774.5|13780.7|13776.9|13776.1|13772.6|353
1653042600000|2022-05-20 10:30:00|13777.6|13775.6|13779.7|13777.7|13781.3|13777.9|13777.3|13773.8|321
1653042900000|2022-05-20 10:35:00|13779.8|13777.8|13782.4|13777.4|13783.4|13780.1|13779.7|13776.1|218
1653043200000|2022-05-20 10:40:00|13782.5|13777.5|13781.2|13779.2|13782.7|13779.7|13780.3|13776.8|193
1653043500000|2022-05-20 10:45:00|13781.3|13779.3|13780.9|13778.9|13782.9|13780.4|13779.7|13776.1|278
1653043800000|2022-05-20 10:50:00|13781|13779|13781.9|13779.9|13783.4|13780.4|13779|13776.2|270
1653044100000|2022-05-20 10:55:00|13782|13780|13780.3|13778.3|13783.6|13780.2|13780.1|13777.2|301
1653044400000|2022-05-20 11:00:00|13780.1|13778.1|13788.5|13783.5|13788.6|13785.1|13780.1|13777.3|377
1653044700000|2022-05-20 11:05:00|13788.6|13783.6|13786.9|13781.9|13788.8|13785.1|13784.3|13780.9|359
1653045000000|2022-05-20 11:10:00|13787|13782|13785.7|13783.7|13788.9|13784.3|13785.1|13781.5|324
1653045300000|2022-05-20 11:15:00|13787.1|13782.1|13786.5|13781.5|13787.4|13783.9|13784.6|13781.2|183
1653045600000|2022-05-20 11:20:00|13786.4|13781.4|13786|13784|13787.7|13784|13785|13781|247
1653045900000|2022-05-20 11:25:00|13786.1|13784.1|13788.8|13786.8|13790.3|13786.8|13785.9|13782.7|261
1653046200000|2022-05-20 11:30:00|13788.9|13786.9|13786.6|13781.6|13791.1|13787.6|13785.2|13781.5|286
1653046500000|2022-05-20 11:35:00|13786.7|13781.7|13789.5|13784.5|13790.5|13786.9|13785.7|13781.7|234
1653046800000|2022-05-20 11:40:00|13789.4|13784.4|13789.6|13784.6|13790.5|13786.6|13787.3|13784.1|250
1653047100000|2022-05-20 11:45:00|13789.5|13784.5|13788.7|13783.7|13790.3|13786.5|13786.5|13783|282
1653047400000|2022-05-20 11:50:00|13788.8|13783.8|13789.7|13784.7|13789.9|13786.5|13786.1|13781.9|263
1653047700000|2022-05-20 11:55:00|13789.8|13784.8|13793.4|13788.4|13793.5|13789.9|13788.5|13784.8|285
1653048000000|2022-05-20 12:00:00|13793.5|13788.5|13790.9|13788.9|13796|13792.3|13790.6|13786.9|366
1653048300000|2022-05-20 12:05:00|13792.4|13787.4|13789.2|13787.2|13793.2|13789.8|13789.1|13786.3|265
1653048600000|2022-05-20 12:10:00|13790.6|13785.6|13794.5|13789.5|13794.5|13790.8|13786.5|13783.2|328
1653048900000|2022-05-20 12:15:00|13794.4|13789.4|13791.6|13789.6|13795.7|13792.1|13788.8|13784.2|352
1653049200000|2022-05-20 12:20:00|13791.5|13789.5|13793.4|13788.4|13793.5|13789.6|13788.8|13785.2|327
1653049500000|2022-05-20 12:25:00|13793.5|13788.5|13790.7|13788.7|13794.4|13790.5|13790.4|13786.8|285
1653049800000|2022-05-20 12:30:00|13790.8|13788.8|13794.5|13789.5|13794.8|13791.3|13790.5|13786.7|308
1653050100000|2022-05-20 12:35:00|13792.9|13790.9|13790.3|13785.3|13794.3|13790.9|13789.2|13784.6|337
1653050400000|2022-05-20 12:40:00|13790.4|13785.4|13788.7|13783.7|13792.4|13788.9|13786.1|13782.7|347
1653050700000|2022-05-20 12:45:00|13788.5|13783.5|13790.4|13788.4|13792.2|13788.8|13787.4|13783.1|381
1653051000000|2022-05-20 12:50:00|13790.5|13788.5|13793.9|13788.9|13794.9|13791.5|13789.7|13786.2|413
1653051300000|2022-05-20 12:55:00|13793.8|13788.8|13794.2|13792.2|13797.5|13793.9|13792.2|13788.3|448
1653051600000|2022-05-20 13:00:00|13794.1|13792.1|13795.5|13790.5|13797.9|13794.4|13793.7|13790.1|399
1653051900000|2022-05-20 13:05:00|13795.6|13790.6|13791.8|13789.8|13795.6|13792.1|13791.8|13788.1|377
1653052200000|2022-05-20 13:10:00|13791.9|13789.9|13793.8|13788.8|13794.3|13790.3|13791|13786.7|393
1653052500000|2022-05-20 13:15:00|13793.9|13788.9|13793.7|13788.7|13794.7|13791.2|13791.2|13787.5|376
1653052800000|2022-05-20 13:20:00|13793.6|13788.6|13789.4|13787.4|13793.7|13790.1|13789.3|13786|308
1653053100000|2022-05-20 13:25:00|13789.3|13787.3|13794.2|13789.2|13795.2|13791.1|13789.2|13786.6|335
1653053400000|2022-05-20 13:30:00|13794.3|13789.3|13794.9|13792.9|13797.8|13794.6|13791.7|13788.2|484
1653053700000|2022-05-20 13:35:00|13796.3|13791.3|13794.7|13789.7|13797.7|13794.5|13792|13788.2|411
1653054000000|2022-05-20 13:40:00|13794.8|13789.8|13786.9|13784.9|13796.1|13792.6|13786.9|13783.5|509
1653054300000|2022-05-20 13:45:00|13787|13785|13794.8|13792.8|13796.7|13793.2|13786.9|13784.9|474
1653054600000|2022-05-20 13:50:00|13794.7|13792.7|13792.7|13790.7|13796.2|13793|13792|13788.5|445
1653054900000|2022-05-20 13:55:00|13792.9|13790.9|13798.7|13793.7|13799.5|13796.1|13792.7|13789.1|452
1653055200000|2022-05-20 14:00:00|13798.6|13793.6|13799.2|13797.2|13802.1|13798.6|13796.3|13791.4|473
1653055500000|2022-05-20 14:05:00|13799.1|13797.1|13805.6|13800.6|13807.2|13803.6|13799.1|13797.1|474
1653055800000|2022-05-20 14:10:00|13805.7|13800.7|13801.3|13796.3|13808.9|13804.6|13800.6|13796.3|444
1653056100000|2022-05-20 14:15:00|13800.9|13795.9|13796.2|13794.2|13801.9|13798.6|13794.4|13791|466
1653056400000|2022-05-20 14:20:00|13796.1|13794.1|13795.5|13793.5|13802.8|13799.5|13795.5|13792.5|399
1653056700000|2022-05-20 14:25:00|13795.4|13793.4|13796.7|13791.7|13797.9|13794.8|13792.6|13789.9|393
1653057000000|2022-05-20 14:30:00|13796.8|13791.8|13798.7|13793.7|13801.1|13796.8|13795.3|13790.9|470
1653057300000|2022-05-20 14:35:00|13798.8|13793.8|13797.2|13795.2|13800.7|13797.3|13796.6|13792.6|494
1653057600000|2022-05-20 14:40:00|13797.6|13795.6|13797.2|13795.2|13800.1|13797.2|13796.6|13793|370
1653057900000|2022-05-20 14:45:00|13797.3|13795.3|13799.4|13794.4|13802.4|13798.6|13796.8|13793.2|495
1653058200000|2022-05-20 14:50:00|13797.8|13795.8|13808.8|13806.8|13810|13806.8|13796.6|13793.4|458
1653058500000|2022-05-20 14:55:00|13810.3|13805.3|13807.6|13805.6|13810.9|13806.8|13806.2|13802.8|414
1653058800000|2022-05-20 15:00:00|13807.5|13805.5|13810.7|13805.7|13811.3|13807.9|13807.5|13804.3|397
1653059100000|2022-05-20 15:05:00|13810.6|13805.6|13810.9|13808.9|13813|13809.3|13809.2|13805.4|382
1653059400000|2022-05-20 15:10:00|13810.8|13808.8|13812.1|13807.1|13815.8|13812.4|13810.8|13807.1|374
1653059700000|2022-05-20 15:15:00|13812|13807|13815.3|13810.3|13815.8|13812.1|13810.9|13806.9|250
1653060000000|2022-05-20 15:20:00|13815.4|13810.4|13818.1|13813.1|13819|13815.4|13813.8|13810.3|336
1653060300000|2022-05-20 15:25:00|13818|13813|13815.1|13810.1|13819.1|13815.6|13815|13810|319
1653060600000|2022-05-20 15:30:00|13815.2|13810.2|13808.2|13803.2|13815.5|13810.5|13808.2|13803.2|375
1653060900000|2022-05-20 15:35:00|13808.4|13803.4|13809.3|13804.3|13811.3|13807|13807.2|13802.2|413
1653061200000|2022-05-20 15:40:00|13809.2|13804.2|13806.2|13801.2|13809.3|13804.3|13803.1|13799.1|438
1653061500000|2022-05-20 15:45:00|13806.3|13801.3|13804.3|13799.3|13806.4|13802|13801.6|13798.2|370
1653061800000|2022-05-20 15:50:00|13804.4|13799.4|13806|13801|13806.2|13802.7|13802.6|13798.9|300
1653062100000|2022-05-20 15:55:00|13805.9|13800.9|13805|13803|13806.6|13803.2|13802.3|13798.9|361
1653062400000|2022-05-20 16:00:00|13804.9|13802.9|13810.3|13805.3|13810.9|13806.6|13804.5|13801|344
1653062700000|2022-05-20 16:05:00|13810.2|13805.2|13815.2|13810.2|13815.3|13811.7|13808.2|13804.7|254
1653063000000|2022-05-20 16:10:00|13815.3|13810.3|13814.7|13809.7|13818.9|13815.3|13810.7|13807.3|443
1653063300000|2022-05-20 16:15:00|13814.3|13809.3|13811.3|13809.3|13816.1|13812.7|13810.2|13806.7|345
1653063600000|2022-05-20 16:20:00|13812.7|13807.7|13809|13807|13813|13809.3|13808.2|13804.2|315
1653063900000|2022-05-20 16:25:00|13808.9|13806.9|13811.7|13809.7|13813.7|13810.1|13808.7|13805.3|234
1653064200000|2022-05-20 16:30:00|13813.2|13808.2|13812.2|13807.2|13813.4|13809.7|13807.4|13803.9|250
1653064500000|2022-05-20 16:35:00|13812.1|13807.1|13812.7|13810.7|13815.6|13812.2|13811.1|13806.5|218
1653064800000|2022-05-20 16:40:00|13812.8|13810.8|13814.3|13809.3|13815.4|13811.8|13811.4|13807.3|228
1653065100000|2022-05-20 16:45:00|13814.8|13809.8|13810.9|13805.9|13816.7|13811.7|13809.7|13805.5|363
1653065400000|2022-05-20 16:50:00|13810.8|13805.8|13817.4|13812.4|13817.8|13814.2|13810.8|13805.8|399
1653065700000|2022-05-20 16:55:00|13817.3|13812.3|13817.2|13812.2|13818.3|13814.5|13813.4|13809.9|362
1653066000000|2022-05-20 17:00:00|13815.9|13813.9|13819.2|13814.2|13820.9|13817.5|13814.7|13810.9|479
1653066300000|2022-05-20 17:05:00|13819|13814|13818.5|13816.5|13820.8|13816.7|13815|13811.4|396
1653066600000|2022-05-20 17:10:00|13818.4|13816.4|13820.9|13815.9|13821.2|13817.9|13817|13813.5|304
1653066900000|2022-05-20 17:15:00|13821|13816|13819.7|13817.7|13822.2|13818.7|13818.2|13814.9|285
1653067200000|2022-05-20 17:20:00|13819.6|13817.6|13821|13819|13822.4|13819|13818.5|13815.3|237
1653067500000|2022-05-20 17:25:00|13821.5|13819.5|13821.4|13819.4|13823.3|13819.5|13819.9|13815.9|269
1653067800000|2022-05-20 17:30:00|13821.3|13819.3|13818|13813|13823.6|13819.9|13817.1|13813|296
1653068100000|2022-05-20 17:35:00|13818.1|13813.1|13818.2|13813.2|13821.1|13816.8|13816.8|13811.8|355
1653068400000|2022-05-20 17:40:00|13818.3|13813.3|13817.7|13812.7|13820.5|13816.8|13816.5|13812.4|331
1653068700000|2022-05-20 17:45:00|13817.8|13812.8|13815.6|13810.6|13818|13813|13813.2|13808.2|412
1653069000000|2022-05-20 17:50:00|13815.7|13810.7|13813.6|13811.6|13818.3|13815|13813.1|13809.6|364
1653069300000|2022-05-20 17:55:00|13813.5|13811.5|13815.2|13813.2|13817.9|13813.8|13812.8|13809.4|340
1653069600000|2022-05-20 18:00:00|13815.1|13813.1|13816|13811|13818.1|13814.4|13813.5|13809.9|309
1653069900000|2022-05-20 18:05:00|13814.5|13812.5|13822.8|13817.8|13825.8|13821.7|13814.4|13811.2|392
1653070200000|2022-05-20 18:10:00|13822.4|13817.4|13822.3|13820.3|13824.8|13821.3|13819.3|13815.8|292
1653070500000|2022-05-20 18:15:00|13822.4|13820.4|13829.4|13824.4|13830|13825.9|13821.7|13818.4|310
1653070800000|2022-05-20 18:20:00|13829|13824|13831.5|13826.5|13833.5|13829.8|13829|13824|285
1653071100000|2022-05-20 18:25:00|13831.4|13826.4|13832.6|13830.6|13834.2|13830.7|13829.3|13825.7|285
1653071400000|2022-05-20 18:30:00|13832.7|13830.7|13834.3|13829.3|13836.5|13832.9|13831.1|13827.6|302
1653071700000|2022-05-20 18:35:00|13834.1|13829.1|13832.2|13827.2|13834.7|13830.8|13831.7|13826.7|273
1653072000000|2022-05-20 18:40:00|13832.1|13827.1|13824|13819|13832.4|13828.8|13823.4|13818.8|352
1653072300000|2022-05-20 18:45:00|13824.1|13819.1|13823.4|13818.4|13827.9|13822.9|13823|13818|415
1653072600000|2022-05-20 18:50:00|13823.5|13818.5|13817.6|13812.6|13824.7|13819.7|13816.5|13811.5|369
1653072900000|2022-05-20 18:55:00|13817.7|13812.7|13818.5|13813.5|13820.4|13815.4|13817.1|13812.1|360
1653073200000|2022-05-20 19:00:00|13818.6|13813.6|13814.1|13809.1|13819.2|13814.2|13811|13806|374
1653073500000|2022-05-20 19:05:00|13813.9|13808.9|13815.8|13810.8|13816.8|13811.8|13813.5|13808.5|353
1653073800000|2022-05-20 19:10:00|13815.9|13810.9|13817.6|13812.6|13818.6|13813.6|13815.8|13810.8|263
1653074100000|2022-05-20 19:15:00|13817.5|13812.5|13814.4|13809.4|13817.6|13812.6|13812.7|13807.7|358
1653074400000|2022-05-20 19:20:00|13814.5|13809.5|13812.2|13807.2|13815.4|13810.4|13812|13807|298
1653074700000|2022-05-20 19:25:00|13812.1|13807.1|13809.2|13804.2|13812.8|13807.8|13808.9|13803.9|252
1653075000000|2022-05-20 19:30:00|13809.3|13804.3|13808.4|13803.4|13811.7|13806.7|13807.1|13802.1|283
1653075300000|2022-05-20 19:35:00|13808.5|13803.5|13803.2|13798.2|13809.5|13804.5|13802.5|13797.5|409
1653075600000|2022-05-20 19:40:00|13803|13798|13803.6|13798.6|13805|13800|13800.7|13795.7|374
1653075900000|2022-05-20 19:45:00|13803.4|13798.4|13802.4|13797.4|13803.7|13798.7|13800.3|13795.3|365
1653076200000|2022-05-20 19:50:00|13802.3|13797.3|13800.9|13795.9|13802.8|13797.8|13800|13795|371
1653076500000|2022-05-20 19:55:00|13801|13796|13806.6|13801.6|13806.7|13801.7|13801|13796|278
1653076800000|2022-05-20 20:00:00|13806.1|13801.1|13805.5|13800.5|13807.2|13802.2|13804.3|13799.3|286
1653077100000|2022-05-20 20:05:00|13805.7|13800.7|13805.6|13800.6|13806.9|13802|13801.1|13795|263
1653077400000|2022-05-20 20:10:00|13805.5|13800.5|13805.8|13800.8|13807.4|13802.3|13803.2|13797.6|291
1653077700000|2022-05-20 20:15:00|13805.9|13800.9|13805.4|13800.4|13806.3|13801.3|13803.9|13798.9|216
1653078000000|2022-05-20 20:20:00|13805.1|13800.1|13801.8|13796.8|13805.9|13800.9|13800.5|13794.1|262
1653078300000|2022-05-20 20:25:00|13801.2|13796.2|13797|13792|13802.5|13797.5|13796.6|13791.6|241
1653078600000|2022-05-20 20:30:00|13796.9|13791.9|13798.8|13793.8|13799.3|13794|13796.7|13791.7|122
1653078900000|2022-05-20 20:35:00|13799|13794|13799.7|13794.7|13802.6|13796.8|13797.6|13791.4|188
1653079200000|2022-05-20 20:40:00|13799.9|13794.9|13800.3|13795.3|13816.3|13800.3|13799.6|13793.6|239
1653079500000|2022-05-20 20:45:00|13800.1|13795.1|13799.6|13794.6|13802.5|13795.7|13799.3|13791.4|111
1653079800000|2022-05-20 20:50:00|13799.7|13794.7|13795.4|13790.4|13814|13798|13790.1|13774.1|323
1653080100000|2022-05-20 20:55:00|13795.3|13790.3|13811.2|13795.2|13827.5|13811.5|13790.5|13774.5|770
1653249600000|2022-05-22 20:00:00|13820.7|13798.7|13820.7|13798.7|13820.7|13798.7|13816|13794|16
1653249900000|2022-05-22 20:05:00|13816|13794|13820.7|13798.7|13820.7|13798.7|13816|13794|7
1653250200000|2022-05-22 20:10:00|13816|13794|13820.7|13798.7|13820.7|13798.7|13815.2|13793.2|15
1653250500000|2022-05-22 20:15:00|13816|13794|13820.7|13798.7|13820.7|13798.7|13816|13794|12
1653250800000|2022-05-22 20:20:00|13816.2|13794.2|13816|13794|13820.7|13798.7|13815.9|13793.9|14
1653251100000|2022-05-22 20:25:00|13820.7|13798.7|13820.7|13798.7|13820.7|13798.7|13816|13794|11
1653251400000|2022-05-22 20:30:00|13816|13794|13816|13794|13820.7|13798.7|13816|13794|8
1653251700000|2022-05-22 20:35:00|13815.9|13793.9|13820.7|13798.7|13820.7|13798.7|13815.9|13793.9|9
1653252000000|2022-05-22 20:40:00|13816|13794|13820.7|13798.7|13820.7|13798.7|13816|13794|6
1653252300000|2022-05-22 20:45:00|13816.2|13794.2|13817.8|13795.8|13820.7|13798.7|13816.2|13794.2|10
1653252600000|2022-05-22 20:50:00|13820.7|13798.7|13820.7|13798.7|13820.7|13798.7|13816|13794|8
1653252900000|2022-05-22 20:55:00|13815.9|13793.9|13820.7|13798.7|13820.7|13798.7|13815.9|13793.9|16
1653253200000|2022-05-22 21:00:00|13816|13794|13818.2|13796.2|13822.6|13800.6|13816|13794|50
1653253500000|2022-05-22 21:05:00|13815.7|13793.7|13820.4|13798.4|13820.4|13798.4|13815.7|13793.7|2
1653253800000|2022-05-22 21:10:00|13816.8|13794.8|13816|13794|13820.4|13798.4|13816|13794|6
1653254100000|2022-05-22 21:15:00|13813.9|13791.9|13818.8|13796.8|13824.4|13802.4|13813.9|13791.9|67
1653254400000|2022-05-22 21:20:00|13816.8|13794.8|13817.8|13801.8|13820.8|13801.8|13812.2|13791.3|53
1653254700000|2022-05-22 21:25:00|13813.8|13797.8|13817.8|13801.8|13817.8|13801.8|13810.6|13794.6|43
1653255000000|2022-05-22 21:30:00|13812|13796|13813.1|13797.1|13815.8|13799.8|13810.3|13794.3|116
1653255300000|2022-05-22 21:35:00|13812.8|13796.8|13812.4|13796.4|13817.3|13801.3|13811.7|13795.7|36
1653255600000|2022-05-22 21:40:00|13811.9|13795.9|13812.3|13796.3|13816.6|13800.6|13809.5|13793.5|50
1653255900000|2022-05-22 21:45:00|13811.7|13795.7|13812.3|13796.3|13816.2|13800.2|13808.9|13792.9|38
1653256200000|2022-05-22 21:50:00|13818.1|13802.1|13812.2|13796.2|13818.1|13802.1|13808.9|13792.9|58
1653256500000|2022-05-22 21:55:00|13812.3|13796.3|13814.5|13798.5|13818.1|13802.1|13811.1|13795.1|54
1653256800000|2022-05-22 22:00:00|13815.4|13799.4|13811.9|13795.9|13817|13801|13810.7|13794.7|160
1653257100000|2022-05-22 22:05:00|13815.7|13799.7|13812.7|13796.7|13819.2|13803.2|13811|13795|117
1653257400000|2022-05-22 22:10:00|13811.4|13795.4|13808.2|13792.2|13818.8|13802.8|13807.4|13791.4|146
1653257700000|2022-05-22 22:15:00|13808.3|13792.3|13798.4|13782.4|13810.2|13794.2|13797.6|13781.6|179
1653258000000|2022-05-22 22:20:00|13797.7|13781.7|13799.1|13783.1|13801.4|13785.4|13797.5|13781.5|120
1653258300000|2022-05-22 22:25:00|13799.2|13783.2|13798.9|13782.9|13801.6|13785.6|13797.7|13781.7|109
1653258600000|2022-05-22 22:30:00|13798.6|13782.6|13798.1|13782.1|13801.4|13785.4|13797.6|13781.6|104
1653258900000|2022-05-22 22:35:00|13798.2|13782.2|13799.2|13783.2|13801.2|13785.2|13796.4|13780.4|108
1653259200000|2022-05-22 22:40:00|13798.5|13782.5|13798.3|13782.3|13800.4|13784.4|13796.6|13780.6|117
1653259500000|2022-05-22 22:45:00|13797|13781|13796.9|13780.9|13800.4|13784.4|13796.3|13780.3|109
1653259800000|2022-05-22 22:50:00|13799.6|13783.6|13808.5|13792.5|13809|13793|13796.7|13780.7|138
1653260100000|2022-05-22 22:55:00|13805.8|13789.8|13795|13779|13805.8|13791.6|13792.2|13776.2|239
1653260400000|2022-05-22 23:00:00|13795.2|13779.2|13788.4|13780.4|13796.5|13782.4|13780.9|13772.4|508
1653260700000|2022-05-22 23:05:00|13788.1|13780.2|13784.9|13779.9|13790.4|13783.1|13784.2|13778.2|360
1653261000000|2022-05-22 23:10:00|13786.1|13778.9|13788.2|13783.2|13788.5|13783.5|13784.1|13778.7|240
1653261300000|2022-05-22 23:15:00|13788.3|13783.3|13787.9|13782.9|13788.7|13783.7|13787.3|13782.3|205
1653261600000|2022-05-22 23:20:00|13787.8|13782.8|13787.4|13782.4|13788.2|13783.2|13787.4|13782.4|202
1653261900000|2022-05-22 23:25:00|13787.3|13782.3|13785.3|13780.3|13787.4|13782.4|13784.7|13779.7|181
1653262200000|2022-05-22 23:30:00|13785.4|13780.4|13788.9|13783.9|13788.9|13784.6|13784.8|13779.8|205
1653262500000|2022-05-22 23:35:00|13788.8|13783.8|13787|13782|13789.1|13784.1|13786|13781|233
1653262800000|2022-05-22 23:40:00|13787.1|13782.1|13787.3|13782.3|13789.2|13784.2|13786.7|13781.7|207
1653263100000|2022-05-22 23:45:00|13787.4|13782.4|13787.1|13782.1|13789.5|13784.5|13786.8|13781.8|237
1653263400000|2022-05-22 23:50:00|13787.2|13782.2|13790.2|13785.2|13792.1|13787.1|13785.4|13780.4|217
1653263700000|2022-05-22 23:55:00|13790.3|13785.3|13793.1|13788.1|13794.4|13789.4|13789.4|13784.9|337
1653264000000|2022-05-23 00:00:00|13792.9|13787.9|13790.3|13785.3|13793.6|13788.6|13787.2|13782.2|410
1653264300000|2022-05-23 00:05:00|13790.4|13785.4|13791.4|13789.4|13795.2|13791.8|13790.3|13785.3|299
1653264600000|2022-05-23 00:10:00|13791.7|13789.7|13788|13786|13793.4|13789.9|13787.3|13783.8|245
1653264900000|2022-05-23 00:15:00|13787.8|13785.8|13783.6|13781.6|13789.3|13786|13783.3|13780|230
1653265200000|2022-05-23 00:20:00|13783.7|13781.7|13780.9|13775.9|13785.2|13781.7|13779.3|13775.7|368
1653265500000|2022-05-23 00:25:00|13779.3|13777.3|13776.4|13774.4|13782.3|13778.7|13776.2|13772.9|346
1653265800000|2022-05-23 00:30:00|13776.3|13774.3|13775.1|13773.1|13777.4|13774.4|13772.9|13769.3|406
1653266100000|2022-05-23 00:35:00|13775.2|13773.2|13774|13772|13778.3|13774.8|13773.1|13769.9|312
1653266400000|2022-05-23 00:40:00|13773.9|13771.9|13775.3|13773.3|13780.2|13776.7|13773.9|13770.8|320
1653266700000|2022-05-23 00:45:00|13775.2|13773.2|13773.6|13771.6|13776.7|13773.4|13771.6|13768.4|287
1653267000000|2022-05-23 00:50:00|13773.5|13771.5|13775.5|13773.5|13777|13773.6|13772.1|13769.1|350
1653267300000|2022-05-23 00:55:00|13775.3|13773.3|13775.4|13773.4|13780|13776.6|13773.8|13770.8|334
1653267600000|2022-05-23 01:00:00|13775.5|13773.5|13776.8|13774.8|13779.2|13775.7|13773.8|13770.4|359
1653267900000|2022-05-23 01:05:00|13776.6|13774.6|13776.2|13774.2|13779.2|13775.8|13775.2|13772.5|337
1653268200000|2022-05-23 01:10:00|13776.3|13774.3|13771.6|13769.6|13778|13774.5|13771.3|13767.9|331
1653268500000|2022-05-23 01:15:00|13771.5|13769.5|13768.7|13766.7|13773.9|13769.9|13768|13766|306
1653268800000|2022-05-23 01:20:00|13768.5|13766.5|13770|13768|13770.1|13768|13766.1|13762.6|308
1653269100000|2022-05-23 01:25:00|13769.9|13767.9|13767.6|13765.6|13770.2|13768.2|13767.4|13765.4|261
1653269400000|2022-05-23 01:30:00|13767.8|13765.8|13767.2|13765.2|13771|13767.8|13765.4|13761.9|312
1653269700000|2022-05-23 01:35:00|13767.3|13765.3|13765.6|13763.6|13770.1|13768.1|13765.5|13763.5|272
1653270000000|2022-05-23 01:40:00|13765.7|13763.7|13766.5|13764.5|13768.7|13765.7|13765.4|13762.5|249
1653270300000|2022-05-23 01:45:00|13766.6|13764.6|13767.5|13765.5|13769.8|13767.8|13766.5|13764.5|247
1653270600000|2022-05-23 01:50:00|13767.4|13765.4|13771.8|13769.8|13773|13769.8|13766.2|13762.8|403
1653270900000|2022-05-23 01:55:00|13771.9|13769.9|13771.6|13769.6|13775.6|13772.6|13770.9|13768.9|299
1653271200000|2022-05-23 02:00:00|13771.5|13769.5|13772.2|13770.2|13773.1|13770.3|13767.9|13764.6|299
1653271500000|2022-05-23 02:05:00|13772.1|13770.1|13767.9|13765.9|13772.5|13770.5|13766.9|13764.9|274
1653271800000|2022-05-23 02:10:00|13768|13766|13765.4|13763.4|13768.1|13766.1|13764|13762|296
1653272100000|2022-05-23 02:15:00|13765.5|13763.5|13763.5|13761.5|13766.6|13764.6|13763.1|13760.4|292
1653272400000|2022-05-23 02:20:00|13763.3|13761.3|13761.5|13759.5|13764.1|13762.1|13760.9|13758.9|202
1653272700000|2022-05-23 02:25:00|13761.4|13759.4|13763.6|13761.6|13763.8|13761.8|13760.1|13758.1|234
1653273000000|2022-05-23 02:30:00|13763.7|13761.7|13762.2|13760.2|13765.6|13763.3|13762.2|13759.3|204
1653273300000|2022-05-23 02:35:00|13762.3|13760.3|13759.2|13757.2|13762.5|13760.5|13759.1|13755.9|217
1653273600000|2022-05-23 02:40:00|13759.1|13757.1|13759.4|13757.4|13759.4|13757.4|13757|13753.7|254
1653273900000|2022-05-23 02:45:00|13759.5|13757.5|13761.1|13759.1|13762.8|13759.7|13758.4|13756.4|229
1653274200000|2022-05-23 02:50:00|13761|13759|13758.9|13756.9|13761.5|13759.3|13758.4|13755.6|210
1653274500000|2022-05-23 02:55:00|13758.8|13756.8|13756.2|13754.2|13760.6|13757.6|13756.1|13754.1|235
1653274800000|2022-05-23 03:00:00|13756|13754|13754.2|13752.2|13758.2|13754.5|13754.2|13751.8|219
1653275100000|2022-05-23 03:05:00|13754.1|13752.1|13747.4|13745.4|13754.5|13752.5|13745.7|13740.8|256
1653275400000|2022-05-23 03:10:00|13747.3|13745.3|13749.8|13747.8|13752.9|13749.4|13747.3|13744.2|225
1653275700000|2022-05-23 03:15:00|13749.7|13747.7|13751.6|13749.6|13753.7|13750.5|13747.5|13744.4|270
1653276000000|2022-05-23 03:20:00|13751.7|13749.7|13753.3|13751.3|13753.4|13751.4|13749.6|13746.4|198
1653276300000|2022-05-23 03:25:00|13753.4|13751.4|13753.1|13751.1|13755.1|13751.6|13750.8|13747.8|225
1653276600000|2022-05-23 03:30:00|13753|13751|13755|13753|13756.8|13753.7|13752.4|13749.3|308
1653276900000|2022-05-23 03:35:00|13755.1|13753.1|13756.8|13754.8|13757.2|13755.2|13754.3|13751.7|279
1653277200000|2022-05-23 03:40:00|13756.7|13754.7|13753.7|13751.7|13756.8|13754.8|13752.9|13749.5|187
1653277500000|2022-05-23 03:45:00|13753.6|13751.6|13752.1|13750.1|13754.8|13751.8|13751.6|13748.1|177
1653277800000|2022-05-23 03:50:00|13752|13750|13751.7|13749.7|13752.5|13750.5|13750.8|13748.8|185
1653278100000|2022-05-23 03:55:00|13751.6|13749.6|13752.9|13750.9|13753.1|13751.1|13751.2|13749.2|107
1653278400000|2022-05-23 04:00:00|13753|13751|13755.1|13753.1|13756.5|13753.2|13752.9|13749.6|203
1653278700000|2022-05-23 04:05:00|13755|13753|13757.9|13755.9|13759.9|13756.5|13754.8|13752.8|248
1653279000000|2022-05-23 04:10:00|13758|13756|13758.7|13756.7|13759.5|13757.5|13757.5|13754.3|238
1653279300000|2022-05-23 04:15:00|13758.6|13756.6|13758.5|13756.5|13760.1|13757.7|13757.6|13754.6|179
1653279600000|2022-05-23 04:20:00|13758.4|13756.4|13756.7|13754.7|13760.4|13756.9|13756.4|13754.3|133
1653279900000|2022-05-23 04:25:00|13756.8|13754.8|13757|13755|13757.8|13755.8|13756|13754|189
1653280200000|2022-05-23 04:30:00|13756.8|13754.8|13756.4|13754.4|13757.1|13755.1|13755.8|13753.8|129
1653280500000|2022-05-23 04:35:00|13756.3|13754.3|13756.9|13754.9|13758.6|13755.1|13756|13752.9|143
1653280800000|2022-05-23 04:40:00|13756.8|13754.8|13757.6|13755.6|13759.7|13756.4|13756.3|13753.3|168
1653281100000|2022-05-23 04:45:00|13757.7|13755.7|13756.6|13754.6|13759.9|13756.4|13756.4|13753|232
1653281400000|2022-05-23 04:50:00|13756.7|13754.7|13757.1|13755.1|13758.7|13755.5|13756.3|13753.5|136
1653281700000|2022-05-23 04:55:00|13757|13755|13758.2|13753.2|13759.3|13755.9|13756.5|13753.2|178
1653282000000|2022-05-23 05:00:00|13758.1|13753.1|13762.2|13760.2|13765.6|13761.8|13758|13753|322
1653282300000|2022-05-23 05:05:00|13762.1|13760.1|13762.4|13760.4|13766.2|13762.9|13760.4|13757.1|204
1653282600000|2022-05-23 05:10:00|13762.3|13760.3|13763.4|13761.4|13766|13763.6|13762.3|13759.7|172
1653282900000|2022-05-23 05:15:00|13762.8|13760.8|13761.6|13759.6|13765.1|13761.6|13760.9|13757.7|238
1653283200000|2022-05-23 05:20:00|13761.7|13759.7|13761.1|13759.1|13763.9|13760.3|13760.2|13756.8|229
1653283500000|2022-05-23 05:25:00|13761.4|13759.4|13760.3|13758.3|13762.7|13759.5|13758|13754.8|238
1653283800000|2022-05-23 05:30:00|13760.2|13758.2|13759.8|13757.8|13762.2|13758.5|13759.2|13755.7|210
1653284100000|2022-05-23 05:35:00|13760|13758|13758.8|13753.8|13761.8|13758.2|13755.8|13752.7|204
1653284400000|2022-05-23 05:40:00|13757.3|13755.3|13756.2|13754.2|13759.2|13755.7|13755.8|13752.3|200
1653284700000|2022-05-23 05:45:00|13756.1|13754.1|13736.8|13731.8|13757.4|13754.3|13736.1|13731.1|398
1653285000000|2022-05-23 05:50:00|13737.2|13732.2|13746.2|13741.2|13748.9|13744.2|13736.8|13731.8|641
1653285300000|2022-05-23 05:55:00|13746|13741|13755|13750|13755.2|13750.2|13741.9|13736.9|511
1653285600000|2022-05-23 06:00:00|13755.1|13750.1|13752.7|13747.7|13755.6|13751.1|13751|13747.6|495
1653285900000|2022-05-23 06:05:00|13751.4|13746.4|13756.6|13751.6|13757.4|13753|13751.2|13746.4|510
1653286200000|2022-05-23 06:10:00|13756.7|13751.7|13756.8|13751.8|13758.9|13753.9|13751.5|13747.8|429
1653286500000|2022-05-23 06:15:00|13756.9|13751.9|13752.3|13750.3|13758.8|13755.4|13752|13750|338
1653286800000|2022-05-23 06:20:00|13752.1|13750.1|13754.5|13752.5|13756.1|13752.6|13751.3|13748|371
1653287100000|2022-05-23 06:25:00|13754.4|13752.4|13762.7|13760.7|13765.8|13762.1|13754|13750.5|396
1653287400000|2022-05-23 06:30:00|13762.6|13760.6|13760.5|13755.5|13763.2|13760.6|13758.4|13754.9|361
1653287700000|2022-05-23 06:35:00|13760.4|13755.4|13757|13752|13761|13757.5|13753.8|13750.4|416
1653288000000|2022-05-23 06:40:00|13757.1|13752.1|13755.8|13753.8|13758.9|13755.3|13753.7|13750.2|377
1653288300000|2022-05-23 06:45:00|13755.9|13753.9|13752.8|13750.8|13757.6|13754.1|13750.2|13747.8|297
1653288600000|2022-05-23 06:50:00|13753.2|13751.2|13753.3|13751.3|13754.8|13752.6|13751.3|13749.3|207
1653288900000|2022-05-23 06:55:00|13753.4|13751.4|13751.4|13749.4|13755.4|13752|13750.1|13747.5|326
1653289200000|2022-05-23 07:00:00|13751.2|13749.2|13751|13749|13753.7|13750.6|13750.3|13746.9|379
1653289500000|2022-05-23 07:05:00|13751.1|13749.1|13751.3|13749.3|13755.6|13752.7|13750.9|13747.8|365
1653289800000|2022-05-23 07:10:00|13751.2|13749.2|13754.8|13752.8|13756.1|13752.8|13750.4|13747.4|431
1653290100000|2022-05-23 07:15:00|13755.7|13753.7|13753.1|13751.1|13757.2|13753.9|13752.3|13749.1|392
1653290400000|2022-05-23 07:20:00|13753|13751|13751.8|13749.8|13755.5|13752.3|13750.6|13747.6|388
1653290700000|2022-05-23 07:25:00|13751.6|13749.6|13755.6|13750.6|13756.2|13753.1|13750.9|13748.3|314
1653291000000|2022-05-23 07:30:00|13755.5|13750.5|13753|13751|13756.6|13754.6|13750.4|13747.4|286
1653291300000|2022-05-23 07:35:00|13752.9|13750.9|13756.3|13754.3|13757.9|13754.5|13752.6|13749.6|401
1653291600000|2022-05-23 07:40:00|13756.2|13754.2|13759.3|13757.3|13761.8|13758.4|13756.2|13753.5|433
1653291900000|2022-05-23 07:45:00|13759.2|13757.2|13757.7|13755.7|13760.5|13757.4|13756.4|13753|437
1653292200000|2022-05-23 07:50:00|13757.8|13755.8|13754|13752|13759.3|13755.9|13753.8|13750.3|375
1653292500000|2022-05-23 07:55:00|13753.8|13751.8|13758.7|13753.7|13758.7|13755.3|13752.6|13749.1|335
1653292800000|2022-05-23 08:00:00|13757.3|13755.3|13756.7|13754.7|13758.8|13755.3|13750.6|13747|556
1653293100000|2022-05-23 08:05:00|13757|13755|13751.8|13749.8|13758.9|13755.5|13751.4|13748|461
1653293400000|2022-05-23 08:10:00|13751.7|13749.7|13755.1|13750.1|13755.6|13752.1|13751.4|13748.3|384
1653293700000|2022-05-23 08:15:00|13755.2|13750.2|13749.1|13747.1|13755.3|13751.8|13747.5|13744.6|560
1653294000000|2022-05-23 08:20:00|13748.8|13746.8|13748.8|13743.8|13749.8|13746.9|13744.8|13742.6|353
1653294300000|2022-05-23 08:25:00|13748.9|13743.9|13748.7|13746.7|13752.1|13749|13746.6|13743.3|446
1653294600000|2022-05-23 08:30:00|13748.8|13746.8|13755.5|13750.5|13755.6|13752.2|13748.8|13745.4|340
1653294900000|2022-05-23 08:35:00|13754.1|13752.1|13754.7|13752.7|13760.1|13756.7|13753.7|13750.6|463
1653295200000|2022-05-23 08:40:00|13756.2|13751.2|13755|13753|13757.2|13753.8|13753|13749.4|461
1653295500000|2022-05-23 08:45:00|13755.1|13753.1|13754.1|13749.1|13756.6|13753.6|13750.7|13747.1|326
1653295800000|2022-05-23 08:50:00|13754|13749|13751.6|13749.6|13755.2|13751.9|13750.9|13747.4|389
1653296100000|2022-05-23 08:55:00|13751.5|13749.5|13747.7|13745.7|13754|13750.7|13747.2|13743.7|363
1653296400000|2022-05-23 09:00:00|13747.6|13745.6|13746.5|13744.5|13750.1|13746.7|13745.3|13742.1|382
1653296700000|2022-05-23 09:05:00|13748|13743|13742.4|13740.4|13749.1|13745.1|13742.2|13739.4|511
1653297000000|2022-05-23 09:10:00|13742.3|13740.3|13740|13735|13745.2|13741.6|13738.3|13734.9|430
1653297300000|2022-05-23 09:15:00|13738.6|13736.6|13742.7|13740.7|13744|13740.7|13737.8|13734.6|580
1653297600000|2022-05-23 09:20:00|13742.6|13740.6|13739.2|13734.2|13744.9|13741.2|13736.7|13733.1|377
1653297900000|2022-05-23 09:25:00|13739.3|13734.3|13740.6|13735.6|13742.8|13739.2|13736.5|13732.9|332
1653298200000|2022-05-23 09:30:00|13740.5|13735.5|13742|13737|13742|13738.3|13737.6|13734|332
1653298500000|2022-05-23 09:35:00|13742.4|13737.4|13736.5|13734.5|13742.5|13738.5|13736.4|13734.4|382
1653298800000|2022-05-23 09:40:00|13736.4|13734.4|13732.9|13730.9|13737.3|13734.6|13732.8|13729.6|343
1653299100000|2022-05-23 09:45:00|13733|13731|13737.6|13735.6|13739|13735.8|13731.8|13729.5|361
1653299400000|2022-05-23 09:50:00|13737.7|13735.7|13735.3|13733.3|13740.7|13737.2|13734.9|13731.6|390
1653299700000|2022-05-23 09:55:00|13735.5|13733.5|13736.3|13734.3|13738.6|13735.4|13732.8|13729.5|346
1653300000000|2022-05-23 10:00:00|13736.4|13734.4|13739.1|13734.1|13740.9|13737.5|13735.8|13732.3|380
1653300300000|2022-05-23 10:05:00|13737.5|13735.5|13739.5|13737.5|13741.4|13738|13737.4|13734.2|332
1653300600000|2022-05-23 10:10:00|13739.6|13737.6|13738.5|13736.5|13741|13738|13737.3|13733.8|275
1653300900000|2022-05-23 10:15:00|13738.4|13736.4|13742.1|13737.1|13743.2|13740|13738.3|13736.3|301
1653301200000|2022-05-23 10:20:00|13740.6|13738.6|13743.5|13741.5|13745.5|13742.2|13740.2|13736.9|338
1653301500000|2022-05-23 10:25:00|13743.4|13741.4|13743|13741|13746.1|13742.5|13742.8|13739.9|348
1653301800000|2022-05-23 10:30:00|13742.9|13740.9|13740.4|13738.4|13743.3|13741.3|13740|13736.9|212
1653302100000|2022-05-23 10:35:00|13740.3|13738.3|13737.8|13732.8|13741.8|13738.3|13736.6|13732.7|248
1653302400000|2022-05-23 10:40:00|13737.9|13732.9|13737.5|13735.5|13739.2|13735.8|13735.9|13732.4|284
1653302700000|2022-05-23 10:45:00|13737.4|13735.4|13735.8|13733.8|13741.6|13738.2|13735.5|13732.2|326
1653303000000|2022-05-23 10:50:00|13735.9|13733.9|13735.9|13730.9|13738.4|13735|13734.3|13730.7|221
1653303300000|2022-05-23 10:55:00|13735.8|13730.8|13731.7|13729.7|13735.8|13732.4|13731.4|13729.1|220
1653303600000|2022-05-23 11:00:00|13731.6|13729.6|13733|13731|13737.5|13734.2|13731.3|13728.7|355
1653303900000|2022-05-23 11:05:00|13733.1|13731.1|13732.3|13730.3|13737|13733.7|13732.3|13728.5|370
1653304200000|2022-05-23 11:10:00|13732.5|13730.5|13727.7|13725.7|13734.3|13730.9|13727.4|13724.8|279
1653304500000|2022-05-23 11:15:00|13727.8|13725.8|13728.6|13723.6|13729.7|13726.3|13724.7|13721.1|302
1653304800000|2022-05-23 11:20:00|13728.5|13723.5|13729.5|13724.5|13729.7|13725.1|13725.6|13721.4|291
1653305100000|2022-05-23 11:25:00|13727|13725|13729|13724|13729.5|13725|13725.8|13720.8|324
1653305400000|2022-05-23 11:30:00|13728.9|13723.9|13730|13725|13731.9|13726.9|13728.5|13723.5|332
1653305700000|2022-05-23 11:35:00|13730.3|13725.3|13738|13733|13738.1|13734.7|13730|13725|383
1653306000000|2022-05-23 11:40:00|13737.9|13732.9|13737.1|13732.1|13739.7|13735.8|13735.1|13731.7|321
1653306300000|2022-05-23 11:45:00|13737|13732|13737|13732|13738.5|13735|13735.1|13731.7|241
1653306600000|2022-05-23 11:50:00|13735.4|13733.4|13736|13731|13736.9|13733.5|13732.5|13729|334
1653306900000|2022-05-23 11:55:00|13735.9|13730.9|13738.2|13736.2|13739.9|13736.5|13734.9|13730.9|316
1653307200000|2022-05-23 12:00:00|13737.5|13735.5|13737.4|13735.4|13740.3|13736.6|13736.1|13733.1|382
1653307500000|2022-05-23 12:05:00|13737.2|13735.2|13735.6|13733.6|13739.1|13735.7|13734.2|13730.9|295
1653307800000|2022-05-23 12:10:00|13735.7|13733.7|13735.2|13733.2|13740.2|13737.1|13735.1|13731.7|348
1653308100000|2022-05-23 12:15:00|13735.3|13733.3|13737.8|13735.8|13739.3|13735.9|13735.1|13731.6|332
1653308400000|2022-05-23 12:20:00|13739.2|13734.2|13738|13733|13739.2|13735.8|13733.3|13729.8|434
1653308700000|2022-05-23 12:25:00|13736.6|13734.6|13742.4|13737.4|13744.4|13739.4|13735.2|13731.8|450
1653309000000|2022-05-23 12:30:00|13742.7|13737.7|13743.5|13741.5|13747.8|13744.1|13742.7|13737.7|380
1653309300000|2022-05-23 12:35:00|13743.4|13741.4|13741.8|13739.8|13746.3|13743|13741.7|13738.1|291
1653309600000|2022-05-23 12:40:00|13741.9|13739.9|13746.6|13741.6|13746.6|13743.2|13741.9|13739.4|342
1653309900000|2022-05-23 12:45:00|13745.1|13743.1|13747.1|13745.1|13749.2|13745.7|13744.3|13740.8|457
1653310200000|2022-05-23 12:50:00|13748.6|13743.6|13746.1|13744.1|13748.6|13745.2|13744|13740.5|412
1653310500000|2022-05-23 12:55:00|13746|13744|13745|13743|13747.7|13744.1|13744|13740.7|300
1653310800000|2022-05-23 13:00:00|13744.9|13742.9|13746.7|13744.7|13748.7|13745.2|13743.3|13739.8|348
1653311100000|2022-05-23 13:05:00|13746.5|13744.5|13747.7|13742.7|13748.6|13745.4|13744.8|13741.3|297
1653311400000|2022-05-23 13:10:00|13747.8|13742.8|13744|13742|13748.3|13744.8|13744|13740.7|280
1653311700000|2022-05-23 13:15:00|13744.1|13742.1|13742.9|13740.9|13745.9|13742.4|13741.5|13738.5|322
1653312000000|2022-05-23 13:20:00|13742.8|13740.8|13741.6|13739.6|13745.6|13742.2|13741.5|13737.9|325
1653312300000|2022-05-23 13:25:00|13741.4|13739.4|13743.3|13741.3|13745.6|13742.2|13741.2|13738.4|312
1653312600000|2022-05-23 13:30:00|13743.2|13741.2|13742.7|13737.7|13746.5|13742.9|13740.5|13736.9|440
1653312900000|2022-05-23 13:35:00|13742.5|13737.5|13745.9|13743.9|13749.2|13745.2|13740.9|13737.4|511
1653313200000|2022-05-23 13:40:00|13747.3|13742.3|13744.2|13739.2|13749.5|13746|13741.1|13737.5|430
1653313500000|2022-05-23 13:45:00|13744.4|13739.4|13736.7|13734.7|13744.5|13741|13736.7|13733.1|494
1653313800000|2022-05-23 13:50:00|13736.8|13734.8|13734.4|13729.4|13738.4|13734.8|13730.3|13726.8|511
1653314100000|2022-05-23 13:55:00|13734.3|13729.3|13737.5|13732.5|13739.8|13736.1|13732.3|13728.6|462
1653314400000|2022-05-23 14:00:00|13737.2|13732.2|13743.7|13738.7|13745.6|13741.6|13735.4|13731.9|455
1653314700000|2022-05-23 14:05:00|13742.1|13740.1|13739.3|13734.3|13744.4|13740.8|13737.7|13734.3|416
1653315000000|2022-05-23 14:10:00|13739.4|13734.4|13738.9|13733.9|13741.3|13737.8|13736.7|13733|465
1653315300000|2022-05-23 14:15:00|13739|13734|13726.7|13724.7|13739.1|13735.5|13726.5|13722.9|539
1653315600000|2022-05-23 14:20:00|13726.6|13724.6|13729.2|13724.2|13730.5|13727.4|13723.9|13721.1|454
1653315900000|2022-05-23 14:25:00|13729.1|13724.1|13730.5|13725.5|13734.6|13731.2|13727.4|13723.9|473
1653316200000|2022-05-23 14:30:00|13730.6|13725.6|13728.5|13726.5|13732.5|13729.3|13727.2|13723.7|453
1653316500000|2022-05-23 14:35:00|13730.1|13725.1|13728.7|13726.7|13731.5|13727.4|13727.1|13723.7|437
1653316800000|2022-05-23 14:40:00|13728.8|13726.8|13730.1|13728.1|13733.5|13729.9|13726.6|13723.6|453
1653317100000|2022-05-23 14:45:00|13730.2|13728.2|13736.1|13734.1|13737.9|13734.5|13730.1|13727.4|495
1653317400000|2022-05-23 14:50:00|13737.4|13732.4|13740.3|13735.3|13741.1|13737.4|13733.3|13729.6|596
1653317700000|2022-05-23 14:55:00|13740.2|13735.2|13742.2|13737.2|13743.2|13739.7|13738.1|13734.6|449
1653318000000|2022-05-23 15:00:00|13740.8|13738.8|13735.1|13730.1|13743.6|13740.8|13733.7|13728.7|352
1653318300000|2022-05-23 15:05:00|13735.2|13730.2|13736.2|13731.2|13737.5|13733.9|13733|13728.8|325
1653318600000|2022-05-23 15:10:00|13736.3|13731.3|13729|13724|13737.3|13733.6|13728.3|13723.6|343
1653318900000|2022-05-23 15:15:00|13728.9|13723.9|13730.2|13725.2|13731.8|13727.7|13727.4|13723.6|260
1653319200000|2022-05-23 15:20:00|13728.9|13726.9|13733.1|13728.1|13735.2|13731.3|13728.8|13725.3|371
1653319500000|2022-05-23 15:25:00|13733.2|13728.2|13734.5|13729.5|13735.4|13730.7|13731.2|13726.2|300
1653319800000|2022-05-23 15:30:00|13734.4|13729.4|13732.4|13727.4|13735.1|13730.9|13730.4|13725.4|346
1653320100000|2022-05-23 15:35:00|13732.8|13727.8|13737.7|13732.7|13738|13733.1|13731.3|13727.3|284
1653320400000|2022-05-23 15:40:00|13737.5|13732.5|13739.5|13734.5|13739.5|13735.2|13735.8|13732.4|239
1653320700000|2022-05-23 15:45:00|13739.4|13734.4|13740.1|13738.1|13742.9|13738.3|13737.8|13734.3|255
1653321000000|2022-05-23 15:50:00|13740|13738|13743.3|13738.3|13745.2|13741|13739.6|13736|331
1653321300000|2022-05-23 15:55:00|13743.2|13738.2|13742.4|13737.4|13743.8|13740|13740.1|13736.5|320
1653321600000|2022-05-23 16:00:00|13742.5|13737.5|13740.2|13735.2|13744.2|13739.4|13738.6|13734.7|213
1653321900000|2022-05-23 16:05:00|13740.1|13735.1|13741.3|13736.3|13743.7|13739.4|13739.1|13735.1|234
1653322200000|2022-05-23 16:10:00|13741.4|13736.4|13740|13735|13742|13737|13739.9|13734.9|161
1653322500000|2022-05-23 16:15:00|13740.1|13735.1|13745.3|13740.3|13748.1|13744.5|13740|13735|275
1653322800000|2022-05-23 16:20:00|13745.4|13740.4|13742.2|13737.2|13745.4|13740.7|13740.8|13736.9|225
1653323100000|2022-05-23 16:25:00|13742.3|13737.3|13740.9|13738.9|13744.2|13739.2|13740.8|13737|174
1653323400000|2022-05-23 16:30:00|13740.8|13738.8|13745.4|13740.4|13745.8|13740.8|13740.8|13737.7|222
1653323700000|2022-05-23 16:35:00|13745.5|13740.5|13739.1|13737.1|13746.3|13741.3|13739.1|13735.7|194
1653324000000|2022-05-23 16:40:00|13739.2|13737.2|13738.2|13733.2|13742.6|13737.6|13737.3|13733.1|184
1653324300000|2022-05-23 16:45:00|13738.1|13733.1|13738.2|13733.2|13741.9|13737.6|13737.4|13732.4|220
1653324600000|2022-05-23 16:50:00|13738.1|13733.1|13743.3|13738.3|13743.7|13738.7|13738.1|13733.1|226
1653324900000|2022-05-23 16:55:00|13743.4|13738.4|13742.4|13737.4|13745.4|13740.4|13741.2|13737.2|223
1653325200000|2022-05-23 17:00:00|13742.5|13737.5|13744.2|13739.2|13745.2|13741|13741.5|13737.4|310
1653325500000|2022-05-23 17:05:00|13744.5|13739.5|13744.6|13739.6|13746.2|13742.6|13743.4|13738.4|230
1653325800000|2022-05-23 17:10:00|13744.7|13739.7|13742.4|13737.4|13745.2|13741.5|13741|13736.8|213
1653326100000|2022-05-23 17:15:00|13742.5|13737.5|13745.7|13740.7|13746.9|13742.3|13740.8|13737.1|310
1653326400000|2022-05-23 17:20:00|13745.6|13740.6|13745.6|13740.6|13748.3|13743.3|13744.9|13739.9|229
1653326700000|2022-05-23 17:25:00|13745.9|13740.9|13742.1|13737.1|13746.2|13742.5|13740.7|13736.5|269
1653327000000|2022-05-23 17:30:00|13741.9|13736.9|13739|13734|13742|13738.5|13737.9|13733.8|226
1653327300000|2022-05-23 17:35:00|13739.1|13734.1|13738.1|13733.1|13739.9|13735.9|13736.4|13732.7|184
1653327600000|2022-05-23 17:40:00|13738.2|13733.2|13737.8|13732.8|13740.1|13736.1|13735.6|13732|249
1653327900000|2022-05-23 17:45:00|13737.7|13732.7|13740.6|13735.6|13740.8|13735.8|13735.6|13732.1|189
1653328200000|2022-05-23 17:50:00|13741.1|13736.1|13740|13735|13742.7|13738.9|13737.9|13734.2|239
1653328500000|2022-05-23 17:55:00|13740.1|13735.1|13740.4|13735.4|13742.4|13738.7|13738|13734.6|248
1653328800000|2022-05-23 18:00:00|13740.3|13735.3|13738.2|13733.2|13741.9|13736.9|13736.5|13732.7|253
1653329100000|2022-05-23 18:05:00|13738.3|13733.3|13737.1|13732.1|13740|13735.8|13735.7|13731.6|229
1653329400000|2022-05-23 18:10:00|13737.2|13732.2|13738.9|13733.9|13739.3|13735.3|13734.9|13731.4|225
1653329700000|2022-05-23 18:15:00|13739|13734|13737.1|13732.1|13740.2|13736.6|13735|13731.1|223
1653330000000|2022-05-23 18:20:00|13737.3|13732.3|13737.7|13732.7|13738.2|13734.3|13735.2|13731.7|149
1653330300000|2022-05-23 18:25:00|13737.6|13732.6|13738|13733|13738.2|13734.4|13735.9|13730.9|196
1653330600000|2022-05-23 18:30:00|13737.9|13732.9|13734.3|13732.3|13738|13734.5|13733.9|13730.3|166
1653330900000|2022-05-23 18:35:00|13734.4|13732.4|13733.2|13731.2|13735.9|13732.5|13731.9|13728.3|144
1653331200000|2022-05-23 18:40:00|13734.5|13729.5|13730.8|13728.8|13734.7|13731.2|13730.6|13727.2|148
1653331500000|2022-05-23 18:45:00|13730.7|13728.7|13730.6|13728.6|13732.5|13728.9|13728.9|13725.4|144
1653331800000|2022-05-23 18:50:00|13730.7|13728.7|13734.6|13732.6|13737.3|13733.9|13730.2|13726.7|237
1653332100000|2022-05-23 18:55:00|13734.7|13732.7|13737.8|13732.8|13738.5|13735|13734.4|13730.9|228
1653332400000|2022-05-23 19:00:00|13737.9|13732.9|13738.2|13733.2|13738.4|13734.9|13736.2|13732.1|158
1653332700000|2022-05-23 19:05:00|13738.1|13733.1|13739.5|13734.5|13740.9|13735.9|13736.5|13733|232
1653333000000|2022-05-23 19:10:00|13739.3|13734.3|13741.3|13736.3|13742.7|13738.2|13738.8|13733.8|237
1653333300000|2022-05-23 19:15:00|13741.2|13736.2|13742.3|13737.3|13744.4|13739.5|13740|13736.2|245
1653333600000|2022-05-23 19:20:00|13742.4|13737.4|13743.4|13738.4|13744|13739|13740.9|13735.9|209
1653333900000|2022-05-23 19:25:00|13743.5|13738.5|13741.5|13736.5|13743.8|13738.8|13739.7|13734.7|269
1653334200000|2022-05-23 19:30:00|13741.6|13736.6|13737.8|13732.8|13741.7|13736.7|13737.7|13732.7|214
1653334500000|2022-05-23 19:35:00|13737.7|13732.7|13735.5|13730.5|13738.5|13733.5|13734.3|13729.3|241
1653334800000|2022-05-23 19:40:00|13735.4|13730.4|13738.9|13733.9|13739.7|13735.9|13734.5|13729.5|207
1653335100000|2022-05-23 19:45:00|13739|13734|13739.3|13734.3|13739.7|13735.6|13737.6|13733.6|113
1653335400000|2022-05-23 19:50:00|13739.1|13734.1|13739.2|13734.2|13739.3|13735.6|13737.5|13733.2|199
1653335700000|2022-05-23 19:55:00|13739.1|13734.1|13741.7|13736.7|13741.8|13736.8|13737.4|13732.9|252
1653336000000|2022-05-23 20:00:00|13741.5|13736.5|13737.2|13732.2|13745.2|13740.2|13737.1|13732.1|259
1653336300000|2022-05-23 20:05:00|13737.1|13732.1|13735.4|13733.4|13737.4|13733.4|13735.2|13731.6|111
1653336600000|2022-05-23 20:10:00|13735.5|13733.5|13735.2|13730.2|13736.8|13733.5|13734.1|13729.1|111
1653336900000|2022-05-23 20:15:00|13735.1|13730.1|13735.1|13730.1|13735.4|13730.4|13735|13730|65
1653337200000|2022-05-23 20:20:00|13735.2|13730.2|13740.3|13735.3|13740.4|13735.4|13735.1|13730.1|148
1653337500000|2022-05-23 20:25:00|13740.2|13735.2|13739.4|13734.4|13740.6|13735.6|13738.8|13733.8|141
1653337800000|2022-05-23 20:30:00|13739.5|13734.5|13739.9|13734.9|13740|13735|13739.2|13734.2|111
1653338100000|2022-05-23 20:35:00|13739.8|13734.8|13734.3|13729.3|13740.2|13735.2|13732.7|13727.7|194
1653338400000|2022-05-23 20:40:00|13734.2|13729.2|13732.4|13727.4|13735.2|13730.2|13732|13727|79
1653338700000|2022-05-23 20:45:00|13732.3|13727.3|13734.5|13729.5|13742.2|13730.2|13732.1|13725.4|170
1653339000000|2022-05-23 20:50:00|13734.6|13729.6|13734.4|13729.4|13734.8|13729.8|13734.3|13729.3|72
1653339300000|2022-05-23 20:55:00|13734.3|13729.3|13740.7|13724.7|13741.3|13729.7|13732.5|13724.7|109
1653339600000|2022-05-23 21:00:00|13740.8|13724.8|13743.1|13727.1|13743.4|13728.7|13733.7|13724.8|32
1653339900000|2022-05-23 21:05:00|13743|13727|13744|13728|13744|13728|13743|13727|20
1653340200000|2022-05-23 21:10:00|13743.8|13727.8|13742.6|13726.6|13745.2|13729.2|13739.6|13723.6|133
1653340500000|2022-05-23 21:15:00|13742.3|13726.3|13744.1|13728.1|13744.5|13728.5|13742.1|13726.1|102
1653340800000|2022-05-23 21:20:00|13743|13727|13743.4|13727.4|13744.4|13728.4|13742|13726|100
1653341100000|2022-05-23 21:25:00|13742|13726|13744.8|13728.8|13745.6|13729.6|13741.6|13725.6|114
1653341400000|2022-05-23 21:30:00|13743.4|13727.4|13741.3|13725.3|13744.5|13728.5|13738.5|13724.6|166
1653341700000|2022-05-23 21:35:00|13741.2|13725.2|13738.5|13727.4|13743.1|13727.4|13738.5|13725.1|76
1653342000000|2022-05-23 21:40:00|13741.4|13725.6|13741.2|13725.2|13744|13728|13738.5|13725.2|75
1653342300000|2022-05-23 21:45:00|13741.3|13725.3|13739.2|13727.1|13741.9|13729.5|13738.5|13725.3|111
1653342600000|2022-05-23 21:50:00|13739.8|13726.8|13741.5|13725.5|13741.8|13729.5|13738.5|13723.9|131
1653342900000|2022-05-23 21:55:00|13741.3|13725.9|13741.4|13725.4|13741.6|13729|13738.4|13724.3|133
1653343200000|2022-05-23 22:00:00|13741.8|13725.8|13742.1|13726.1|13744.6|13728.6|13741.4|13725.4|329
1653343500000|2022-05-23 22:05:00|13742.4|13726.4|13742.6|13726.6|13744.2|13728.2|13741.3|13725.3|389
1653343800000|2022-05-23 22:10:00|13742.5|13726.5|13746.2|13732|13748.9|13733.8|13742.2|13726.2|257
1653344100000|2022-05-23 22:15:00|13746.4|13731.4|13746|13731.4|13748.7|13732.7|13740.9|13729.4|191
1653344400000|2022-05-23 22:20:00|13745.5|13731.6|13747.8|13731.8|13748|13732.7|13744.3|13731.1|155
1653344700000|2022-05-23 22:25:00|13747.5|13731.5|13746.7|13732.5|13748.1|13732.8|13745.2|13731.3|112
1653345000000|2022-05-23 22:30:00|13746.9|13732.3|13747.6|13732.2|13747.9|13732.9|13745.2|13731.3|129
1653345300000|2022-05-23 22:35:00|13747.5|13732.3|13746.2|13733.1|13748|13734|13744.6|13731.5|109
1653345600000|2022-05-23 22:40:00|13745.8|13732.9|13747.9|13732.5|13748.1|13734|13745.1|13731.6|102
1653345900000|2022-05-23 22:45:00|13745.7|13733.1|13746.9|13732.6|13747.6|13734|13740.6|13730.7|178
1653346200000|2022-05-23 22:50:00|13746.8|13732.5|13746.3|13733.4|13748.2|13735.8|13745.7|13731.3|199
1653346500000|2022-05-23 22:55:00|13747.3|13731.3|13747.5|13732.6|13748.4|13735.3|13746.2|13731.3|252
1653346800000|2022-05-23 23:00:00|13747|13733|13742.2|13737.2|13747|13737.6|13741.6|13733|263
1653347100000|2022-05-23 23:05:00|13742.3|13737.3|13742.4|13736.1|13744.5|13737.7|13740.8|13734.2|205
1653347400000|2022-05-23 23:10:00|13741.8|13736.8|13741.9|13736.9|13743.1|13738.1|13740.8|13735.8|181
1653347700000|2022-05-23 23:15:00|13742.1|13737.1|13742.9|13737.9|13743.5|13738.5|13741.9|13736.9|150
1653348000000|2022-05-23 23:20:00|13742.8|13737.8|13742.9|13737.9|13743.1|13738.1|13742.4|13737.4|105
1653348300000|2022-05-23 23:25:00|13743|13738|13744.9|13739.9|13745.3|13740.3|13742.5|13737.5|189
1653348600000|2022-05-23 23:30:00|13744.8|13739.8|13743.2|13741.2|13745.2|13741.6|13743.2|13738.8|153
1653348900000|2022-05-23 23:35:00|13743.3|13741.3|13744.3|13739.3|13744.8|13741.3|13742.8|13738.5|170
1653349200000|2022-05-23 23:40:00|13744.1|13739.1|13744.5|13739.5|13744.5|13740.9|13742.7|13737.7|159
1653349500000|2022-05-23 23:45:00|13744.4|13739.4|13745.2|13740.2|13747.2|13742.4|13743.3|13738.7|166
1653349800000|2022-05-23 23:50:00|13745.1|13740.1|13745.7|13740.7|13747.1|13743.2|13742.4|13738.7|214
1653350100000|2022-05-23 23:55:00|13745.6|13740.6|13747.1|13742.1|13748.1|13744.6|13743.5|13739.6|180
1653350400000|2022-05-24 00:00:00|13747.2|13742.2|13748.7|13743.7|13749.6|13746.1|13744.2|13740.5|316
1653350700000|2022-05-24 00:05:00|13747.3|13745.3|13745.8|13740.8|13749.9|13746.4|13744.4|13740.8|255
1653351000000|2022-05-24 00:10:00|13745.9|13740.9|13745.9|13740.9|13747.6|13743.6|13744.1|13740.7|229
1653351300000|2022-05-24 00:15:00|13744.5|13742.5|13745.3|13743.3|13746.8|13743.3|13743.7|13740.1|190
1653351600000|2022-05-24 00:20:00|13745.4|13743.4|13752.9|13747.9|13753.5|13749.9|13745.4|13741.9|252
1653351900000|2022-05-24 00:25:00|13753|13748|13754.8|13749.8|13755.1|13751.5|13751.3|13747.5|166
1653352200000|2022-05-24 00:30:00|13753.4|13751.4|13748.1|13746.1|13755|13751.6|13747.3|13744|281
1653352500000|2022-05-24 00:35:00|13748.2|13746.2|13749.4|13747.4|13750.8|13747.4|13748|13744.6|200
1653352800000|2022-05-24 00:40:00|13749.3|13747.3|13749.3|13747.3|13751.9|13748.4|13747.7|13744.2|253
1653353100000|2022-05-24 00:45:00|13749.4|13747.4|13753.8|13751.8|13755.1|13751.8|13749.2|13746.2|221
1653353400000|2022-05-24 00:50:00|13753.1|13751.1|13757.4|13755.4|13760|13756.5|13752.7|13749.4|257
1653353700000|2022-05-24 00:55:00|13757.5|13755.5|13757.9|13755.9|13761.1|13758.6|13757.5|13754.3|228
1653354000000|2022-05-24 01:00:00|13758|13756|13759.6|13757.6|13761.3|13757.7|13756.6|13753|258
1653354300000|2022-05-24 01:05:00|13761|13756|13757.6|13755.6|13761.7|13758.5|13756.9|13753.5|253
1653354600000|2022-05-24 01:10:00|13757.5|13755.5|13755.7|13753.7|13760.1|13756.7|13755.4|13751.7|287
1653354900000|2022-05-24 01:15:00|13755.8|13753.8|13756.9|13754.9|13758.6|13755|13754.3|13751.1|297
1653355200000|2022-05-24 01:20:00|13758.4|13753.4|13754.5|13749.5|13758.4|13754.9|13751.2|13748|275
1653355500000|2022-05-24 01:25:00|13753.2|13751.2|13752.1|13750.1|13754.8|13751.4|13749.7|13746.1|213
1653355800000|2022-05-24 01:30:00|13752.2|13750.2|13758.8|13753.8|13761.7|13757.8|13752.1|13748.9|394
1653356100000|2022-05-24 01:35:00|13758.7|13753.7|13753.5|13751.5|13758.8|13755.1|13752.6|13749.8|310
1653356400000|2022-05-24 01:40:00|13753.4|13751.4|13753.1|13751.1|13756.2|13752.6|13751.9|13748.6|367
1653356700000|2022-05-24 01:45:00|13754.6|13749.6|13754.7|13752.7|13757|13753.4|13752.7|13749.2|337
1653357000000|2022-05-24 01:50:00|13754.6|13752.6|13755.9|13753.9|13759|13755.6|13754.3|13750.8|301
1653357300000|2022-05-24 01:55:00|13756|13754|13765|13760|13767.2|13763.7|13756|13753.5|329
1653357600000|2022-05-24 02:00:00|13764.8|13759.8|13764.5|13762.5|13768.2|13764.5|13763.4|13759.6|309
1653357900000|2022-05-24 02:05:00|13764.6|13762.6|13767.5|13762.5|13767.9|13764.5|13764.3|13761|279
1653358200000|2022-05-24 02:10:00|13766.1|13764.1|13765.5|13763.5|13767.4|13764.3|13764.5|13761|191
1653358500000|2022-05-24 02:15:00|13767|13762|13768.7|13763.7|13769.8|13766.4|13764.2|13761.1|296
1653358800000|2022-05-24 02:20:00|13767.1|13765.1|13766.4|13764.4|13769.4|13766.6|13766.2|13762.8|290
1653359100000|2022-05-24 02:25:00|13766.5|13764.5|13766.4|13764.4|13769.4|13765.9|13766|13762.8|239
1653359400000|2022-05-24 02:30:00|13766.3|13764.3|13761.7|13759.7|13768|13764.6|13761.6|13758.5|281
1653359700000|2022-05-24 02:35:00|13761.6|13759.6|13762.2|13757.2|13763.9|13760.5|13759.9|13756.6|297
1653360000000|2022-05-24 02:40:00|13762.3|13757.3|13758.9|13753.9|13763.6|13759.6|13756.5|13753|328
1653360300000|2022-05-24 02:45:00|13759|13754|13760.1|13758.1|13763|13759.5|13757.9|13754|307
1653360600000|2022-05-24 02:50:00|13760|13758|13760.2|13755.2|13761.8|13758.2|13757.6|13754.2|190
1653360900000|2022-05-24 02:55:00|13760.1|13755.1|13759.6|13757.6|13761.2|13757.9|13758.4|13755|241
1653361200000|2022-05-24 03:00:00|13759.7|13757.7|13758.6|13753.6|13761.9|13758.9|13757.2|13753.6|259
1653361500000|2022-05-24 03:05:00|13757.1|13755.1|13757.4|13755.4|13760.5|13757.3|13756.4|13753.4|270
1653361800000|2022-05-24 03:10:00|13757.3|13755.3|13755.4|13753.4|13758.8|13755.5|13753.7|13750.4|227
1653362100000|2022-05-24 03:15:00|13755.5|13753.5|13752.2|13750.2|13757.4|13753.9|13752.1|13749.9|203
1653362400000|2022-05-24 03:20:00|13752.1|13750.1|13752.5|13750.5|13754|13750.5|13751.2|13748.2|157
1653362700000|2022-05-24 03:25:00|13752.4|13750.4|13751.8|13749.8|13754.1|13750.7|13750.8|13747.3|175
1653363000000|2022-05-24 03:30:00|13751.7|13749.7|13753.5|13751.5|13755|13751.8|13750|13746.6|215
1653363300000|2022-05-24 03:35:00|13753.4|13751.4|13753.5|13751.5|13754.5|13751.7|13752.5|13749|164
1653363600000|2022-05-24 03:40:00|13753.4|13751.4|13752.3|13750.3|13756.2|13752.7|13752.3|13748.8|210
1653363900000|2022-05-24 03:45:00|13752.4|13750.4|13748.7|13746.7|13753.5|13750.4|13748.7|13746.7|168
1653364200000|2022-05-24 03:50:00|13748.6|13746.6|13747.7|13745.7|13751.1|13747.7|13747.2|13743.9|252
1653364500000|2022-05-24 03:55:00|13747.8|13745.8|13745.1|13740.1|13750|13746.4|13743.8|13740.1|230
1653364800000|2022-05-24 04:00:00|13745.2|13740.2|13744.5|13742.5|13746.9|13743.6|13743.9|13740.1|152
1653365100000|2022-05-24 04:05:00|13744.4|13742.4|13745.7|13743.7|13748.2|13744.8|13744.4|13741|171
1653365400000|2022-05-24 04:10:00|13745.6|13743.6|13746.6|13744.6|13748.9|13745.4|13745.6|13742.4|161
1653365700000|2022-05-24 04:15:00|13746.8|13744.8|13746.6|13744.6|13748.4|13745.1|13744.7|13741.2|235
1653366000000|2022-05-24 04:20:00|13746.7|13744.7|13746.6|13744.6|13748.7|13745.4|13745.7|13742.3|167
1653366300000|2022-05-24 04:25:00|13746.5|13744.5|13748.1|13743.1|13748.4|13745.1|13746.2|13742.8|160
1653366600000|2022-05-24 04:30:00|13748.2|13743.2|13745.1|13743.1|13748.4|13745.1|13744.8|13741.4|270
1653366900000|2022-05-24 04:35:00|13745.2|13743.2|13746|13741|13746.9|13743.6|13744.3|13740.8|168
1653367200000|2022-05-24 04:40:00|13746.1|13741.1|13745.2|13740.2|13746.7|13743.3|13743.7|13740.1|173
1653367500000|2022-05-24 04:45:00|13745.1|13740.1|13747.2|13742.2|13747.3|13744|13743.3|13740|188
1653367800000|2022-05-24 04:50:00|13747.3|13742.3|13746.2|13741.2|13747.6|13744.2|13744.4|13740.9|182
1653368100000|2022-05-24 04:55:00|13746.3|13741.3|13748.7|13743.7|13748.8|13745.3|13744.6|13741.1|186
1653368400000|2022-05-24 05:00:00|13747.1|13745.1|13746.2|13744.2|13748.8|13745.4|13745.5|13742.1|201
1653368700000|2022-05-24 05:05:00|13746.3|13744.3|13743.7|13741.7|13747.9|13744.3|13743.5|13740|224
1653369000000|2022-05-24 05:10:00|13743.8|13741.8|13746.6|13744.6|13748.2|13744.7|13743.5|13740.1|181
1653369300000|2022-05-24 05:15:00|13746.8|13744.8|13745.5|13743.5|13749|13745.7|13744.8|13741.6|276
1653369600000|2022-05-24 05:20:00|13746.7|13741.7|13745.2|13743.2|13747.4|13743.9|13743.6|13740.2|254
1653369900000|2022-05-24 05:25:00|13746.7|13741.7|13746.6|13741.6|13747|13743.7|13744.4|13740.9|210
1653370200000|2022-05-24 05:30:00|13745.1|13743.1|13743|13741|13747|13743.6|13742.5|13739.2|290
1653370500000|2022-05-24 05:35:00|13744.5|13739.5|13744.5|13742.5|13747.1|13743.9|13741.9|13738.9|280
1653370800000|2022-05-24 05:40:00|13744.4|13742.4|13747.2|13745.2|13748.9|13745.5|13744|13740.6|229
1653371100000|2022-05-24 05:45:00|13747.3|13745.3|13746|13744|13748.9|13745.5|13745.5|13741.9|306
1653371400000|2022-05-24 05:50:00|13746.1|13744.1|13745.6|13743.6|13749|13745.6|13744.4|13742.1|243
1653371700000|2022-05-24 05:55:00|13745.7|13743.7|13747.6|13742.6|13748.9|13745.4|13744.9|13741.5|322
1653372000000|2022-05-24 06:00:00|13747.8|13742.8|13745.7|13743.7|13747.8|13744.3|13745.3|13741.8|255
1653372300000|2022-05-24 06:05:00|13745.6|13743.6|13744.7|13742.7|13747.2|13743.6|13743|13740|251
1653372600000|2022-05-24 06:10:00|13744.6|13742.6|13745.5|13743.5|13747.2|13743.6|13744|13740.5|216
1653372900000|2022-05-24 06:15:00|13745.6|13743.6|13744.4|13742.4|13747|13743.6|13742.9|13739.5|265
1653373200000|2022-05-24 06:20:00|13744.6|13742.6|13747|13745|13749.9|13746.6|13744|13741|321
1653373500000|2022-05-24 06:25:00|13748.4|13743.4|13751.7|13746.7|13753.7|13750.4|13746.1|13742.6|290
1653373800000|2022-05-24 06:30:00|13750.2|13748.2|13751.7|13746.7|13752.1|13748.6|13748.7|13745.2|277
1653374100000|2022-05-24 06:35:00|13751.9|13746.9|13756.4|13754.4|13756.9|13754.4|13750.3|13746.8|314
1653374400000|2022-05-24 06:40:00|13756.3|13754.3|13750.9|13748.9|13757.6|13755|13750.5|13747|256
1653374700000|2022-05-24 06:45:00|13751|13749|13750.7|13748.7|13752.9|13749.6|13749.8|13746.5|284
1653375000000|2022-05-24 06:50:00|13751.8|13749.8|13744.5|13739.5|13753.4|13749.9|13742.7|13738.8|533
1653375300000|2022-05-24 06:55:00|13744.6|13739.6|13747|13745|13749.2|13745.6|13742.8|13739.3|387
1653375600000|2022-05-24 07:00:00|13746.8|13744.8|13738.4|13736.4|13748.1|13744.8|13738.1|13734.9|497
1653375900000|2022-05-24 07:05:00|13738.3|13736.3|13739.4|13737.4|13743.1|13739.5|13736.9|13734.3|451
1653376200000|2022-05-24 07:10:00|13739.5|13737.5|13736.7|13731.7|13739.9|13737.5|13733.4|13730|387
1653376500000|2022-05-24 07:15:00|13736.6|13731.6|13733.6|13731.6|13738.6|13734.8|13731.6|13728.1|461
1653376800000|2022-05-24 07:20:00|13734.1|13732.1|13733.6|13731.6|13735.1|13732.1|13731|13728.1|366
1653377100000|2022-05-24 07:25:00|13733.4|13731.4|13735.4|13730.4|13738.2|13734.6|13733.1|13729.4|332
1653377400000|2022-05-24 07:30:00|13733.9|13731.9|13734.4|13732.4|13737.1|13733.7|13732.1|13728.8|478
1653377700000|2022-05-24 07:35:00|13734.3|13732.3|13731.5|13729.5|13736.4|13732.8|13731|13727.9|468
1653378000000|2022-05-24 07:40:00|13731.6|13729.6|13730.8|13728.8|13734.9|13731.5|13730.5|13727.3|396
1653378300000|2022-05-24 07:45:00|13730.9|13728.9|13732|13730|13733.5|13730.1|13729.3|13727.3|371
1653378600000|2022-05-24 07:50:00|13732.1|13730.1|13730.7|13728.7|13734.3|13731.3|13730.3|13727.1|376
1653378900000|2022-05-24 07:55:00|13730.6|13728.6|13731|13726|13731.9|13728.8|13729.4|13726|298
1653379200000|2022-05-24 08:00:00|13731.1|13726.1|13727.8|13725.8|13731.4|13728|13727.3|13723.9|315
1653379500000|2022-05-24 08:05:00|13727.6|13725.6|13732.1|13730.1|13734.2|13730.7|13727.5|13724.2|375
1653379800000|2022-05-24 08:10:00|13732.2|13730.2|13730.5|13728.5|13734|13731.3|13729.8|13726.8|369
1653380100000|2022-05-24 08:15:00|13732|13727|13736.1|13731.1|13736.2|13732.7|13729.9|13726.4|430
1653380400000|2022-05-24 08:20:00|13736.2|13731.2|13735.9|13730.9|13736.7|13733.2|13731.7|13728.4|413
1653380700000|2022-05-24 08:25:00|13735.8|13730.8|13734.3|13732.3|13737.3|13734.3|13734|13730.6|347
1653381000000|2022-05-24 08:30:00|13734.6|13732.6|13738|13736|13742.4|13739|13734.6|13731.3|539
1653381300000|2022-05-24 08:35:00|13738.1|13736.1|13745.3|13740.3|13745.8|13742.2|13738.1|13734.6|475
1653381600000|2022-05-24 08:40:00|13745.5|13740.5|13749.2|13744.2|13749.7|13746.2|13743.8|13740|549
1653381900000|2022-05-24 08:45:00|13749.3|13744.3|13746.6|13744.6|13749.9|13746.5|13744|13740.4|416
1653382200000|2022-05-24 08:50:00|13748.1|13743.1|13751.4|13746.4|13753.9|13750.7|13746.5|13743|385
1653382500000|2022-05-24 08:55:00|13751.5|13746.5|13754.3|13752.3|13756.7|13753.5|13749.7|13746.2|359
1653382800000|2022-05-24 09:00:00|13754.2|13752.2|13753.6|13751.6|13755.9|13752.4|13752.4|13748.8|488
1653383100000|2022-05-24 09:05:00|13753.7|13751.7|13748.5|13746.5|13754.8|13751.7|13748|13744.5|354
1653383400000|2022-05-24 09:10:00|13748.6|13746.6|13747.5|13745.5|13750.7|13747.2|13746.9|13743.4|297
1653383700000|2022-05-24 09:15:00|13747.4|13745.4|13744.4|13739.4|13749.2|13745.6|13742.4|13739.1|422
1653384000000|2022-05-24 09:20:00|13744.3|13739.3|13744.6|13742.6|13746.2|13742.7|13740.8|13737.3|301
1653384300000|2022-05-24 09:25:00|13744.7|13742.7|13745.2|13743.2|13748.6|13745|13744.5|13741|314
1653384600000|2022-05-24 09:30:00|13745.1|13743.1|13750.9|13745.9|13752|13748.5|13745|13741.7|365
1653384900000|2022-05-24 09:35:00|13750.8|13745.8|13746.8|13744.8|13751|13747.4|13745.5|13741.8|398
1653385200000|2022-05-24 09:40:00|13746.9|13744.9|13751.7|13749.7|13753.4|13749.7|13746.4|13743|325
1653385500000|2022-05-24 09:45:00|13751.8|13749.8|13750.7|13748.7|13753.9|13750.3|13750.3|13747.1|315
1653385800000|2022-05-24 09:50:00|13750.6|13748.6|13752.4|13750.4|13755|13751.5|13750.1|13746.8|261
1653386100000|2022-05-24 09:55:00|13752.5|13750.5|13747.8|13742.8|13753.6|13750.5|13745.8|13742.4|342
1653386400000|2022-05-24 10:00:00|13746.3|13744.3|13749.2|13744.2|13749.9|13746.5|13746|13742.5|300
1653386700000|2022-05-24 10:05:00|13749.3|13744.3|13745.3|13740.3|13750.3|13746.9|13743.8|13739.9|332
1653387000000|2022-05-24 10:10:00|13745.2|13740.2|13745.4|13740.4|13746.8|13743.6|13743.6|13740.1|398
1653387300000|2022-05-24 10:15:00|13745.1|13740.1|13747.6|13745.6|13749.3|13746.1|13742.9|13739.5|364
1653387600000|2022-05-24 10:20:00|13749.3|13744.3|13745|13743|13750.3|13746.7|13744.5|13740.8|420
1653387900000|2022-05-24 10:25:00|13745.1|13743.1|13745.6|13743.6|13747.3|13744.1|13743.7|13740.4|283
1653388200000|2022-05-24 10:30:00|13745.5|13743.5|13746.5|13744.5|13748|13744.6|13744.7|13741.7|306
1653388500000|2022-05-24 10:35:00|13746.6|13744.6|13746|13741|13748.4|13745|13744.5|13741|366
1653388800000|2022-05-24 10:40:00|13746.2|13741.2|13742.5|13740.5|13746.2|13742.6|13741.2|13737.6|359
1653389100000|2022-05-24 10:45:00|13742.4|13740.4|13742.3|13740.3|13743.9|13740.6|13740.7|13737.4|354
1653389400000|2022-05-24 10:50:00|13742.2|13740.2|13745.1|13743.1|13747.4|13744.5|13741.8|13738.4|294
1653389700000|2022-05-24 10:55:00|13745|13743|13742.9|13737.9|13746.5|13743.1|13741.4|13737.8|371
1653390000000|2022-05-24 11:00:00|13742.5|13737.5|13741.9|13739.9|13743.7|13740.3|13739.4|13735.8|321
1653390300000|2022-05-24 11:05:00|13742|13740|13741.2|13739.2|13744.5|13740.9|13740.3|13736.9|315
1653390600000|2022-05-24 11:10:00|13743|13738|13744.7|13739.7|13744.8|13741.3|13741.7|13738|240
1653390900000|2022-05-24 11:15:00|13744.8|13739.8|13747.2|13742.2|13749.1|13745.5|13743.7|13739.7|286
1653391200000|2022-05-24 11:20:00|13747.3|13742.3|13744.9|13739.9|13747.4|13743.7|13743.4|13739.8|290
1653391500000|2022-05-24 11:25:00|13743.3|13741.3|13740.4|13738.4|13744.9|13741.4|13740|13736.4|272
1653391800000|2022-05-24 11:30:00|13740.3|13738.3|13741.4|13736.4|13742.8|13739.2|13739.1|13735.4|301
1653392100000|2022-05-24 11:35:00|13741.3|13736.3|13739.2|13734.2|13741.4|13737.2|13736.5|13732.5|434
1653392400000|2022-05-24 11:40:00|13738.6|13733.6|13737|13732|13738.9|13735|13733.4|13729.9|336
1653392700000|2022-05-24 11:45:00|13736.9|13731.9|13735.5|13730.5|13736.9|13731.9|13733.4|13728.8|300
1653393000000|2022-05-24 11:50:00|13735.4|13730.4|13737.8|13732.8|13738.4|13734.7|13733.6|13730.1|332
1653393300000|2022-05-24 11:55:00|13737.9|13732.9|13739.5|13734.5|13741.2|13737.2|13736.4|13732.9|312
1653393600000|2022-05-24 12:00:00|13739.4|13734.4|13735.4|13730.4|13740.1|13735.7|13733.7|13730.1|374
1653393900000|2022-05-24 12:05:00|13735.3|13730.3|13737.1|13732.1|13737.3|13733.9|13734.1|13729.9|314
1653394200000|2022-05-24 12:10:00|13737.2|13732.2|13736.1|13731.1|13738.4|13734.7|13734.5|13731.1|277
1653394500000|2022-05-24 12:15:00|13736.3|13731.3|13738.8|13733.8|13739.9|13736.1|13734.4|13730.8|336
1653394800000|2022-05-24 12:20:00|13738.7|13733.7|13742.8|13737.8|13743.3|13739.6|13737.3|13733.6|328
1653395100000|2022-05-24 12:25:00|13742.9|13737.9|13744.7|13739.7|13744.7|13741|13740.5|13737|342
1653395400000|2022-05-24 12:30:00|13744.9|13739.9|13743.9|13741.9|13746.1|13742.6|13742.2|13738.7|326
1653395700000|2022-05-24 12:35:00|13743.8|13741.8|13743.2|13738.2|13746.6|13743.1|13741.2|13737.7|296
1653396000000|2022-05-24 12:40:00|13741.6|13739.6|13740.9|13738.9|13744.2|13740.7|13740.7|13737.3|337
1653396300000|2022-05-24 12:45:00|13741|13739|13735.8|13733.8|13742.6|13739.3|13735.8|13732.6|323
1653396600000|2022-05-24 12:50:00|13735.9|13733.9|13734.8|13729.8|13737.2|13733.9|13731.2|13727.7|300
1653396900000|2022-05-24 12:55:00|13734.9|13729.9|13736.7|13731.7|13737.6|13732.6|13733.5|13729.6|343
1653397200000|2022-05-24 13:00:00|13736.9|13731.9|13738|13733|13739.7|13735.8|13736|13731|341
1653397500000|2022-05-24 13:05:00|13738.1|13733.1|13738.1|13733.1|13740.4|13736.8|13735.8|13732.1|466
1653397800000|2022-05-24 13:10:00|13738.2|13733.2|13736.1|13731.1|13738.6|13734|13734.1|13730.5|412
1653398100000|2022-05-24 13:15:00|13736|13731|13735.8|13730.8|13736.6|13733|13733.2|13729.7|354
1653398400000|2022-05-24 13:20:00|13736.1|13731.1|13734.8|13729.8|13736.1|13732|13732.8|13729.1|235
1653398700000|2022-05-24 13:25:00|13734.9|13729.9|13736.4|13731.4|13737.2|13733.7|13733.6|13729.3|345
1653399000000|2022-05-24 13:30:00|13736.3|13731.3|13731.1|13729.1|13736.4|13732.9|13730|13726.5|468
1653399300000|2022-05-24 13:35:00|13731|13729|13735.3|13730.3|13736.4|13732.9|13729|13725.6|480
1653399600000|2022-05-24 13:40:00|13735.4|13730.4|13732.4|13727.4|13735.4|13731.6|13730.4|13726.8|464
1653399900000|2022-05-24 13:45:00|13732.6|13727.6|13724.4|13719.4|13732.6|13727.6|13722|13718.5|453
1653400200000|2022-05-24 13:50:00|13724.3|13719.3|13723.9|13718.9|13727.2|13722.4|13721.9|13718.3|467
1653400500000|2022-05-24 13:55:00|13724|13719|13724.6|13719.6|13725.8|13721.3|13722.2|13718.8|352
1653400800000|2022-05-24 14:00:00|13724.5|13719.5|13715|13710|13724.7|13720.3|13713.8|13708.8|435
1653401100000|2022-05-24 14:05:00|13714.9|13709.9|13717.5|13712.5|13718.6|13713.6|13712.4|13708.2|433
1653401400000|2022-05-24 14:10:00|13717.4|13712.4|13722.4|13717.4|13722.9|13717.9|13716.5|13712.4|495
1653401700000|2022-05-24 14:15:00|13722.6|13717.6|13724.9|13719.9|13726.2|13721.2|13722.1|13717.1|498
1653402000000|2022-05-24 14:20:00|13725.7|13720.7|13722.5|13717.5|13727.7|13722.7|13721.6|13716.6|574
1653402300000|2022-05-24 14:25:00|13722.9|13717.9|13718.7|13713.7|13725.3|13720.3|13718.3|13713.3|518
1653402600000|2022-05-24 14:30:00|13718.8|13713.8|13717.3|13712.3|13720.5|13715.5|13715|13710|480
1653402900000|2022-05-24 14:35:00|13717.4|13712.4|13717.4|13712.4|13718.8|13713.8|13713.9|13708.9|488
1653403200000|2022-05-24 14:40:00|13717.3|13712.3|13723.5|13718.5|13724.8|13719.8|13717.2|13712.2|498
1653403500000|2022-05-24 14:45:00|13723.4|13718.4|13729.3|13724.3|13731.3|13726.3|13721.4|13716.4|437
1653403800000|2022-05-24 14:50:00|13729.4|13724.4|13725.9|13720.9|13730.3|13725.3|13723.6|13718.6|448
1653404100000|2022-05-24 14:55:00|13725.8|13720.8|13725.8|13720.8|13727|13722.2|13724|13719|425
1653404400000|2022-05-24 15:00:00|13725.9|13720.9|13725.8|13720.8|13726.8|13722.6|13724|13719|345
1653404700000|2022-05-24 15:05:00|13725.9|13720.9|13727.4|13722.4|13728.1|13724.5|13725.4|13720.9|284
1653405000000|2022-05-24 15:10:00|13727.3|13722.3|13729.2|13724.2|13732.8|13727.8|13727.1|13722.1|398
1653405300000|2022-05-24 15:15:00|13729.4|13724.4|13729.6|13724.6|13730.3|13725.3|13725.7|13720.7|482
1653405600000|2022-05-24 15:20:00|13729.5|13724.5|13726.8|13721.8|13732.7|13727.7|13725.7|13720.7|420
1653405900000|2022-05-24 15:25:00|13726.9|13721.9|13725.7|13720.7|13726.9|13722.4|13722.9|13718.7|273
1653406200000|2022-05-24 15:30:00|13725.6|13720.6|13721.7|13716.7|13726.4|13721.4|13721|13716|358
1653406500000|2022-05-24 15:35:00|13721.8|13716.8|13722.9|13717.9|13725.1|13720.5|13721.6|13716.6|337
1653406800000|2022-05-24 15:40:00|13723|13718|13722.8|13717.8|13724.3|13720|13721.8|13716.9|404
1653407100000|2022-05-24 15:45:00|13722.7|13717.7|13721.4|13716.4|13724.1|13719.1|13720.3|13715.3|456
1653407400000|2022-05-24 15:50:00|13721.3|13716.3|13720.4|13715.4|13722.7|13718.3|13720.2|13715.2|345
1653407700000|2022-05-24 15:55:00|13720.3|13715.3|13718.5|13713.5|13721.4|13716.4|13717.4|13712.4|346
1653408000000|2022-05-24 16:00:00|13718.4|13713.4|13718.6|13713.6|13721.3|13716.5|13717.5|13712.5|351
1653408300000|2022-05-24 16:05:00|13718.8|13713.8|13717.9|13712.9|13719.3|13714.3|13717.4|13712.4|346
1653408600000|2022-05-24 16:10:00|13718|13713|13715.3|13710.3|13718.3|13713.3|13714.5|13709.5|302
1653408900000|2022-05-24 16:15:00|13715.1|13710.1|13716.2|13711.2|13717.7|13712.7|13711.8|13708.3|293
1653409200000|2022-05-24 16:20:00|13716.4|13711.4|13719.3|13714.3|13719.6|13714.6|13716.4|13711.4|219
1653409500000|2022-05-24 16:25:00|13719.1|13714.1|13719.2|13714.2|13719.5|13715.2|13715.2|13710.7|358
1653409800000|2022-05-24 16:30:00|13718.9|13713.9|13722.2|13717.2|13722.8|13717.8|13717.7|13713|361
1653410100000|2022-05-24 16:35:00|13722.3|13717.3|13720.3|13715.3|13723|13718|13720.2|13715.2|307
1653410400000|2022-05-24 16:40:00|13720.4|13715.4|13722.7|13717.7|13722.9|13717.9|13719.4|13714.5|257
1653410700000|2022-05-24 16:45:00|13722.8|13717.8|13719.8|13717.8|13722.9|13718.8|13719.8|13716|273
1653411000000|2022-05-24 16:50:00|13719.7|13717.7|13723.2|13718.2|13723.2|13719.9|13719.7|13715.8|290
1653411300000|2022-05-24 16:55:00|13721.8|13719.8|13721.3|13716.3|13723.3|13719.9|13719.3|13715.8|349
1653411600000|2022-05-24 17:00:00|13719.6|13717.6|13726.4|13721.4|13727|13723.7|13718.7|13715.2|379
1653411900000|2022-05-24 17:05:00|13726.6|13721.6|13722.3|13717.3|13726.6|13722.8|13721.8|13717|338
1653412200000|2022-05-24 17:10:00|13722.4|13717.4|13722.7|13717.7|13724.3|13719.7|13719.6|13715.8|284
1653412500000|2022-05-24 17:15:00|13722.6|13717.6|13721.4|13716.4|13723.4|13718.4|13720.1|13715.1|266
1653412800000|2022-05-24 17:20:00|13721.2|13716.2|13723.1|13718.1|13723.4|13719.8|13719.4|13715.5|272
1653413100000|2022-05-24 17:25:00|13723|13718|13723.2|13718.2|13725.5|13721.9|13721.7|13717.3|284
1653413400000|2022-05-24 17:30:00|13723.3|13718.3|13723.2|13721.2|13725.5|13721.9|13721.1|13717.5|238
1653413700000|2022-05-24 17:35:00|13724.6|13719.6|13721.4|13716.4|13725.3|13721.7|13721|13716|287
1653414000000|2022-05-24 17:40:00|13721.3|13716.3|13719.9|13714.9|13721.5|13716.5|13717.4|13712.4|366
1653414300000|2022-05-24 17:45:00|13720|13715|13720.7|13715.7|13721.4|13716.4|13717.6|13712.6|317
1653414600000|2022-05-24 17:50:00|13720.8|13715.8|13720.1|13715.1|13722.3|13717.3|13718.7|13713.7|346
1653414900000|2022-05-24 17:55:00|13720|13715|13719|13714|13720.4|13715.4|13715.5|13711.2|404
1653415200000|2022-05-24 18:00:00|13718.3|13713.3|13721.9|13716.9|13722.1|13718|13717.9|13712.9|359
1653415500000|2022-05-24 18:05:00|13722|13717|13718.8|13713.8|13722|13717|13717.6|13713.6|378
1653415800000|2022-05-24 18:10:00|13718.7|13713.7|13717.7|13712.7|13719|13715.1|13713.5|13709.6|371
1653416100000|2022-05-24 18:15:00|13717.6|13712.6|13720.3|13718.3|13722.8|13718.4|13715.7|13712.2|362
1653416400000|2022-05-24 18:20:00|13721.9|13716.9|13716.9|13711.9|13723.1|13719.7|13716.2|13711.2|402
1653416700000|2022-05-24 18:25:00|13716.8|13711.8|13720.2|13715.2|13720.3|13716.6|13715.5|13710.5|307
1653417000000|2022-05-24 18:30:00|13720.5|13715.5|13717.9|13712.9|13721.9|13718.3|13717.5|13712.8|263
1653417300000|2022-05-24 18:35:00|13717.8|13712.8|13718.3|13713.3|13718.9|13715.2|13716.7|13712.1|257
1653417600000|2022-05-24 18:40:00|13718.2|13713.2|13723.1|13718.1|13723.4|13719.7|13717.9|13712.9|283
1653417900000|2022-05-24 18:45:00|13723|13718|13725.5|13720.5|13726.1|13722.5|13720.8|13716.8|324
1653418200000|2022-05-24 18:50:00|13725.6|13720.6|13729.1|13724.1|13729.2|13724.6|13724.2|13720.3|336
1653418500000|2022-05-24 18:55:00|13729|13724|13729.8|13724.8|13731.5|13727.9|13727.5|13723.3|328
1653418800000|2022-05-24 19:00:00|13730|13725|13724.8|13722.8|13730.4|13726.2|13724.7|13721|331
1653419100000|2022-05-24 19:05:00|13724.9|13722.9|13722.5|13717.5|13726.7|13723|13722.3|13717.3|315
1653419400000|2022-05-24 19:10:00|13722.8|13717.8|13723.6|13718.6|13725.3|13720.3|13721.6|13716.6|278
1653419700000|2022-05-24 19:15:00|13723.7|13718.7|13722.9|13717.9|13724.6|13719.6|13720.8|13715.8|326
1653420000000|2022-05-24 19:20:00|13722.8|13717.8|13722|13717|13724.7|13719.7|13721.3|13716.3|335
1653420300000|2022-05-24 19:25:00|13722.1|13717.1|13723.6|13718.6|13724.3|13720.1|13722|13717|355
1653420600000|2022-05-24 19:30:00|13723.5|13718.5|13720.9|13715.9|13723.5|13718.5|13720.3|13715.3|248
1653420900000|2022-05-24 19:35:00|13720.8|13715.8|13715.4|13710.4|13720.9|13715.9|13714.8|13709.8|293
1653421200000|2022-05-24 19:40:00|13715.5|13710.5|13717.7|13712.7|13717.8|13713.1|13714.9|13710.3|300
1653421500000|2022-05-24 19:45:00|13717.6|13712.6|13715.7|13710.7|13717.6|13712.6|13714.3|13709.3|339
1653421800000|2022-05-24 19:50:00|13715.4|13710.4|13716.7|13711.7|13717.7|13712.7|13715.3|13710.3|235
1653422100000|2022-05-24 19:55:00|13716.4|13711.4|13718.3|13713.3|13718.9|13713.9|13716.4|13711.4|267
1653422400000|2022-05-24 20:00:00|13718.2|13713.2|13715.7|13710.7|13718.7|13713.7|13715.5|13710.5|159
1653422700000|2022-05-24 20:05:00|13715.8|13710.8|13716.3|13711.3|13716.6|13711.6|13715.5|13710.5|109
1653423000000|2022-05-24 20:10:00|13716.4|13711.4|13716.4|13711.4|13716.6|13711.6|13716.2|13711.2|79
1653423300000|2022-05-24 20:15:00|13716.5|13711.5|13716.2|13711.2|13716.6|13711.6|13716.1|13711.1|104
1653423600000|2022-05-24 20:20:00|13716.3|13711.3|13716.1|13711.1|13716.7|13711.7|13716.1|13711.1|132
1653423900000|2022-05-24 20:25:00|13716.2|13711.2|13715.1|13710.1|13716.4|13711.4|13715.1|13710.1|132
1653424200000|2022-05-24 20:30:00|13715|13710|13714.4|13709.4|13716.3|13710|13713.3|13707.6|126
1653424500000|2022-05-24 20:35:00|13714.5|13709.5|13714.2|13709.2|13715.1|13709.7|13714|13708.4|83
1653424800000|2022-05-24 20:40:00|13714.1|13709.1|13713.9|13708.9|13714.6|13709.6|13713.4|13708.4|158
1653425100000|2022-05-24 20:45:00|13714|13709|13713.7|13708.7|13714.5|13710.4|13712.2|13708.4|120
1653425400000|2022-05-24 20:50:00|13713.6|13708.6|13713.8|13708.8|13714.6|13710.4|13712.2|13708.2|91
1653425700000|2022-05-24 20:55:00|13714.3|13709.3|13718.3|13711.3|13718.8|13711.4|13713.7|13708|150
1653426000000|2022-05-24 21:00:00|13717.9|13710.3|13738|13722|13738|13727|13717.9|13709.1|54
1653426300000|2022-05-24 21:05:00|13733.1|13717.1|13729|13713|13744|13728|13728.8|13712.8|129
1653426600000|2022-05-24 21:10:00|13729.2|13713.2|13728.1|13712.1|13729.2|13713.2|13727.4|13711.4|154
1653426900000|2022-05-24 21:15:00|13728.8|13712.8|13723.5|13710.2|13728.8|13712.8|13721.2|13705.2|247
1653427200000|2022-05-24 21:20:00|13723.6|13709.9|13726.2|13710.2|13727.8|13711.8|13721.3|13705.3|187
1653427500000|2022-05-24 21:25:00|13725.8|13709.8|13724.9|13708.9|13726.2|13710.5|13721.2|13705.2|171
1653427800000|2022-05-24 21:30:00|13724.8|13708.8|13723.8|13707.8|13726.3|13710.5|13717.8|13705.9|258
1653428100000|2022-05-24 21:35:00|13723.9|13707.9|13722.7|13710.6|13726.5|13712.5|13719.6|13706.9|228
1653428400000|2022-05-24 21:40:00|13722.5|13711.1|13724.9|13708.9|13725.9|13712.7|13718.7|13707.4|164
1653428700000|2022-05-24 21:45:00|13724.3|13708.3|13721.5|13710.6|13725.1|13712.4|13718.4|13707.1|147
1653429000000|2022-05-24 21:50:00|13721.8|13710.7|13721.8|13709.2|13725.8|13713|13717.8|13707.5|171
1653429300000|2022-05-24 21:55:00|13724|13708|13720|13710.4|13725.9|13713.2|13717.4|13706.6|210
1653429600000|2022-05-24 22:00:00|13722.8|13709.3|13724|13708|13726.9|13713.8|13719.3|13707.4|238
1653429900000|2022-05-24 22:05:00|13723|13707.4|13721.9|13707.5|13727.4|13711.4|13721.4|13706.8|169
1653430200000|2022-05-24 22:10:00|13723.7|13707.7|13723.7|13710.2|13727.1|13711.2|13720.8|13707.3|135
1653430500000|2022-05-24 22:15:00|13722.4|13709.9|13722.8|13709.6|13727.1|13711.1|13721.3|13707.9|174
1653430800000|2022-05-24 22:20:00|13722.2|13709.5|13722.6|13710.5|13725.2|13711.4|13720.5|13708.3|143
1653431100000|2022-05-24 22:25:00|13724.3|13711.3|13722.6|13710.3|13724.4|13712|13720.4|13708|107
1653431400000|2022-05-24 22:30:00|13721.8|13710.4|13721.9|13711.8|13724.3|13712|13720.4|13709.1|136
1653431700000|2022-05-24 22:35:00|13722|13711.4|13719.9|13712.7|13723.4|13713|13718.5|13710.2|198
1653432000000|2022-05-24 22:40:00|13719.8|13712.8|13718.1|13713.1|13722|13713.3|13717.5|13710.1|207
1653432300000|2022-05-24 22:45:00|13718.6|13712.6|13718.9|13711.9|13720.5|13712.9|13717.1|13710.7|132
1653432600000|2022-05-24 22:50:00|13717.1|13711.8|13718.7|13711.3|13720.1|13713.3|13717|13710.9|110
1653432900000|2022-05-24 22:55:00|13718.6|13711.5|13716.1|13709.8|13718.9|13712.7|13714.3|13707.6|208
1653433200000|2022-05-24 23:00:00|13715.9|13709.7|13715|13710|13716.5|13711|13714.5|13708.7|214
1653433500000|2022-05-24 23:05:00|13715.1|13710.1|13715.2|13710.2|13715.5|13710.5|13714|13709|191
1653433800000|2022-05-24 23:10:00|13715.1|13710.1|13714.7|13709.7|13715.4|13710.4|13714.4|13709.4|177
1653434100000|2022-05-24 23:15:00|13714.8|13709.8|13714.5|13709.5|13714.9|13709.9|13714|13709|253
1653434400000|2022-05-24 23:20:00|13714.6|13709.6|13714.3|13709.3|13715.1|13710.1|13714.1|13709.1|233
1653434700000|2022-05-24 23:25:00|13714.1|13709.1|13715.9|13710.9|13716.3|13711.3|13713.9|13708.9|205
1653435000000|2022-05-24 23:30:00|13716|13711|13714.3|13709.3|13716|13711|13714.1|13709.1|230
1653435300000|2022-05-24 23:35:00|13714.1|13709.1|13716.2|13711.2|13717.1|13712.1|13714.1|13709.1|230
1653435600000|2022-05-24 23:40:00|13715.9|13710.9|13716.3|13711.3|13716.5|13711.5|13715.6|13710.6|210
1653435900000|2022-05-24 23:45:00|13716.1|13711.1|13714.7|13709.7|13716.7|13711.7|13714.5|13709.5|149
1653436200000|2022-05-24 23:50:00|13714.6|13709.6|13714.7|13709.7|13714.9|13709.9|13714.4|13709.4|147
1653436500000|2022-05-24 23:55:00|13714.8|13709.8|13715.3|13710.3|13715.6|13711.7|13713.5|13709.4|180
1653436800000|2022-05-25 00:00:00|13715.5|13710.5|13716.9|13711.9|13718.9|13713.9|13713.9|13708.9|342
1653437100000|2022-05-25 00:05:00|13717|13712|13717.8|13715.8|13720.7|13716|13715.3|13711.8|258
1653437400000|2022-05-25 00:10:00|13719.4|13714.4|13722.2|13717.2|13723.3|13719.8|13719.1|13714.1|253
1653437700000|2022-05-25 00:15:00|13722.1|13717.1|13722.3|13717.3|13722.5|13719.1|13720.3|13716.7|224
1653438000000|2022-05-25 00:20:00|13720.8|13718.8|13721.7|13719.7|13723.3|13719.9|13720.3|13716.6|171
1653438300000|2022-05-25 00:25:00|13721.8|13719.8|13722.4|13717.4|13725.3|13721.6|13720.9|13717.3|220
1653438600000|2022-05-25 00:30:00|13722.3|13717.3|13723|13718|13723.6|13719.9|13720.3|13716.7|237
1653438900000|2022-05-25 00:35:00|13723.1|13718.1|13725.1|13720.1|13725.8|13722.2|13721.6|13717.9|257
1653439200000|2022-05-25 00:40:00|13725.2|13720.2|13724.2|13719.2|13725.7|13722.1|13722.6|13719.1|148
1653439500000|2022-05-25 00:45:00|13724.1|13719.1|13726.1|13721.1|13726.3|13722.6|13720.9|13717.2|306
1653439800000|2022-05-25 00:50:00|13726|13721|13727.5|13722.5|13728.3|13724.9|13723.9|13720.3|341
1653440100000|2022-05-25 00:55:00|13725.2|13723.2|13730.1|13725.1|13730.9|13726.6|13722.6|13719|460
1653440400000|2022-05-25 01:00:00|13730.2|13725.2|13733.4|13728.4|13735.5|13731.3|13729.4|13725|383
1653440700000|2022-05-25 01:05:00|13733.3|13728.3|13737.2|13735.2|13739.2|13735.3|13731.6|13728.1|355
1653441000000|2022-05-25 01:10:00|13737.3|13735.3|13734.8|13732.8|13739.8|13736.2|13734.1|13730.5|333
1653441300000|2022-05-25 01:15:00|13734.7|13732.7|13732.3|13727.3|13736.2|13732.7|13729.4|13725.7|346
1653441600000|2022-05-25 01:20:00|13732.4|13727.4|13737|13732|13738.4|13734.9|13731.3|13727.4|384
1653441900000|2022-05-25 01:25:00|13737.2|13732.2|13740.2|13735.2|13740.9|13737.3|13734.6|13731.2|301
1653442200000|2022-05-25 01:30:00|13740.1|13735.1|13737.1|13735.1|13740.9|13737.4|13736.7|13733.2|397
1653442500000|2022-05-25 01:35:00|13737|13735|13736.4|13731.4|13738.9|13735.2|13734.6|13731.1|307
1653442800000|2022-05-25 01:40:00|13736.5|13731.5|13735.3|13730.3|13736.5|13732.6|13732.9|13729.4|224
1653443100000|2022-05-25 01:45:00|13735.4|13730.4|13731.7|13729.7|13735.8|13732.3|13731.3|13727.8|210
1653443400000|2022-05-25 01:50:00|13731.6|13729.6|13734.7|13729.7|13735.4|13731.7|13731.6|13728.2|282
1653443700000|2022-05-25 01:55:00|13734.6|13729.6|13737.5|13732.5|13737.9|13732.9|13734.1|13729.1|368
1653444000000|2022-05-25 02:00:00|13737.7|13732.7|13725.5|13720.5|13737.7|13732.7|13724.9|13719.9|567
1653444300000|2022-05-25 02:05:00|13725.1|13720.1|13726|13721|13726.8|13722.5|13722.9|13717.9|521
1653444600000|2022-05-25 02:10:00|13725.9|13720.9|13728.2|13723.2|13729.3|13725.3|13724.1|13720.2|301
1653444900000|2022-05-25 02:15:00|13728.1|13723.1|13730.7|13725.7|13731|13727.5|13726.2|13722.7|287
1653445200000|2022-05-25 02:20:00|13730.8|13725.8|13732.7|13727.7|13732.9|13729.4|13728.4|13724.8|327
1653445500000|2022-05-25 02:25:00|13732.6|13727.6|13733.6|13731.6|13735.3|13731.9|13731.6|13727.5|359
1653445800000|2022-05-25 02:30:00|13733.7|13731.7|13737.4|13735.4|13739.1|13735.7|13733.6|13730.1|378
1653446100000|2022-05-25 02:35:00|13737.3|13735.3|13740.1|13735.1|13741.1|13737.7|13737|13733.4|359
1653446400000|2022-05-25 02:40:00|13740.5|13735.5|13739.1|13734.1|13742.2|13738.9|13737.8|13733.9|375
1653446700000|2022-05-25 02:45:00|13739.2|13734.2|13740.9|13735.9|13741|13737.1|13737.7|13733.6|266
1653447000000|2022-05-25 02:50:00|13739.4|13737.4|13740|13735|13740.9|13737.4|13737.1|13733.7|252
1653447300000|2022-05-25 02:55:00|13740.3|13735.3|13733.6|13728.6|13740.6|13736|13731.7|13728.1|318
1653447600000|2022-05-25 03:00:00|13733.5|13728.5|13733.4|13731.4|13738.1|13733.5|13732.4|13728.2|305
1653447900000|2022-05-25 03:05:00|13732.6|13730.6|13734.5|13732.5|13738|13734.6|13731.7|13728.4|393
1653448200000|2022-05-25 03:10:00|13734.6|13732.6|13735.7|13730.7|13737.1|13733.9|13734.1|13730.6|298
1653448500000|2022-05-25 03:15:00|13735.8|13730.8|13736.9|13731.9|13738.4|13734.9|13733.6|13730.1|298
1653448800000|2022-05-25 03:20:00|13737|13732|13733.8|13731.8|13737.1|13733.8|13733.7|13730.2|207
1653449100000|2022-05-25 03:25:00|13733.9|13731.9|13734.8|13729.8|13735.5|13732.2|13732|13728.4|278
1653449400000|2022-05-25 03:30:00|13734.9|13729.9|13731.4|13729.4|13734.9|13731.1|13730.7|13727.3|244
1653449700000|2022-05-25 03:35:00|13731.3|13729.3|13726.2|13724.2|13733.6|13729.8|13724.2|13720.6|397
1653450000000|2022-05-25 03:40:00|13727.6|13722.6|13724.4|13722.4|13729.6|13726.1|13724.4|13721.7|288
1653450300000|2022-05-25 03:45:00|13724.5|13722.5|13723.5|13721.5|13727.2|13723.7|13723.4|13719.8|159
1653450600000|2022-05-25 03:50:00|13723.6|13721.6|13725.4|13723.4|13726.9|13723.5|13723.4|13719.9|144
1653450900000|2022-05-25 03:55:00|13725.3|13723.3|13727.6|13722.6|13728.9|13724.9|13725.1|13721.6|232
1653451200000|2022-05-25 04:00:00|13727.7|13722.7|13728.8|13723.8|13728.9|13725.5|13726.1|13722.4|194
1653451500000|2022-05-25 04:05:00|13728.9|13723.9|13726.7|13724.7|13728.9|13724.8|13725.6|13722|195
1653451800000|2022-05-25 04:10:00|13728.1|13723.1|13729.3|13727.3|13730.9|13727.4|13726.5|13723.1|180
1653452100000|2022-05-25 04:15:00|13730.7|13725.7|13730.5|13728.5|13732.2|13728.7|13729.4|13725.7|158
1653452400000|2022-05-25 04:20:00|13730.6|13728.6|13728.7|13726.7|13731.1|13728.7|13726.9|13723.9|198
1653452700000|2022-05-25 04:25:00|13728.8|13726.8|13731.1|13726.1|13731.3|13727.7|13728.1|13724.8|219
1653453000000|2022-05-25 04:30:00|13729.6|13727.6|13730.6|13725.6|13731.4|13727.8|13728.3|13724.8|203
1653453300000|2022-05-25 04:35:00|13728.7|13726.7|13729.8|13727.8|13732.2|13728.8|13728.7|13725.4|139
1653453600000|2022-05-25 04:40:00|13729.9|13727.9|13732.8|13727.8|13733|13729.6|13729.9|13726.6|188
1653453900000|2022-05-25 04:45:00|13732.7|13727.7|13729.9|13727.9|13732.9|13729.8|13729.9|13726.4|176
1653454200000|2022-05-25 04:50:00|13731.3|13726.3|13727.8|13725.8|13731.3|13727.9|13727.5|13724|139
1653454500000|2022-05-25 04:55:00|13727.5|13725.5|13730.2|13728.2|13732|13728.8|13727.3|13723.8|195
1653454800000|2022-05-25 05:00:00|13730.4|13728.4|13733.7|13731.7|13735.3|13731.8|13729.1|13725.9|239
1653455100000|2022-05-25 05:05:00|13733.8|13731.8|13734.5|13732.5|13736.9|13733.1|13733.6|13730.1|219
1653455400000|2022-05-25 05:10:00|13734.6|13732.6|13740.6|13735.6|13740.6|13737.3|13734.3|13730.9|232
1653455700000|2022-05-25 05:15:00|13740.5|13735.5|13736.9|13731.9|13742.1|13738.2|13735.1|13731.5|329
1653456000000|2022-05-25 05:20:00|13735.3|13733.3|13739.9|13734.9|13740|13735|13735.1|13731.6|254
1653456300000|2022-05-25 05:25:00|13740|13735|13736.9|13734.9|13740.1|13735.8|13735.5|13732.2|168
1653456600000|2022-05-25 05:30:00|13737|13735|13738.7|13733.7|13740.8|13737.2|13737|13733.6|249
1653456900000|2022-05-25 05:35:00|13738.8|13733.8|13744.8|13739.8|13746|13742.3|13738.8|13733.8|312
1653457200000|2022-05-25 05:40:00|13745.1|13740.1|13745.2|13740.2|13746.7|13743|13743.2|13739.5|280
1653457500000|2022-05-25 05:45:00|13743.7|13741.7|13741.4|13736.4|13745.3|13741.9|13739.7|13735.7|312
1653457800000|2022-05-25 05:50:00|13741.5|13736.5|13741.6|13736.6|13741.7|13738.3|13739|13735.6|274
1653458100000|2022-05-25 05:55:00|13741.5|13736.5|13740|13735|13742.2|13738.6|13738.5|13734.9|292
1653458400000|2022-05-25 06:00:00|13740.1|13735.1|13740.9|13735.9|13742.3|13737.3|13736|13731.9|397
1653458700000|2022-05-25 06:05:00|13741.1|13736.1|13741.4|13736.4|13746.4|13742.9|13740.7|13735.7|418
1653459000000|2022-05-25 06:10:00|13741.3|13736.3|13744|13742|13745.5|13742|13739.6|13735.8|321
1653459300000|2022-05-25 06:15:00|13743.7|13741.7|13746.8|13741.8|13748.7|13744.6|13741.7|13738.3|390
1653459600000|2022-05-25 06:20:00|13745.4|13743.4|13749.6|13744.6|13749.8|13746.4|13743.2|13739.6|373
1653459900000|2022-05-25 06:25:00|13749.8|13744.8|13750.3|13748.3|13755.6|13752|13748|13744.2|341
1653460200000|2022-05-25 06:30:00|13751.5|13746.5|13749.6|13744.6|13752.7|13749.1|13749.5|13744.5|264
1653460500000|2022-05-25 06:35:00|13749.7|13744.7|13741.8|13736.8|13751|13747.4|13740.3|13736.7|403
1653460800000|2022-05-25 06:40:00|13740.2|13738.2|13742.3|13740.3|13745.5|13741.7|13738.6|13735.2|380
1653461100000|2022-05-25 06:45:00|13742.4|13740.4|13738.4|13733.4|13744.1|13740.5|13736.6|13733.1|331
1653461400000|2022-05-25 06:50:00|13738.5|13733.5|13737.6|13732.6|13738.9|13735.3|13734.5|13731|317
1653461700000|2022-05-25 06:55:00|13737.7|13732.7|13741|13736|13742.2|13738.7|13737.5|13732.5|358
1653462000000|2022-05-25 07:00:00|13741.1|13736.1|13749.9|13744.9|13752|13747.7|13739.6|13736|488
1653462300000|2022-05-25 07:05:00|13750|13745|13746.5|13744.5|13750.2|13746.7|13745.8|13742.3|362
1653462600000|2022-05-25 07:10:00|13746.6|13744.6|13745.6|13740.6|13748.6|13745.2|13743.3|13739.4|416
1653462900000|2022-05-25 07:15:00|13745.7|13740.7|13746|13744|13747.8|13744.5|13743.2|13739.2|376
1653463200000|2022-05-25 07:20:00|13746.1|13744.1|13743.6|13741.6|13750|13746.6|13743.2|13739.8|361
1653463500000|2022-05-25 07:25:00|13743.5|13741.5|13744.1|13742.1|13745.8|13742.4|13740.3|13736.7|441
1653463800000|2022-05-25 07:30:00|13745.6|13740.6|13742.8|13740.8|13746.7|13743.4|13742.3|13739.1|416
1653464100000|2022-05-25 07:35:00|13744.2|13739.2|13743.5|13738.5|13746.3|13742.8|13742.4|13738.1|409
1653464400000|2022-05-25 07:40:00|13743.6|13738.6|13741.4|13736.4|13744.8|13741.3|13739.8|13736.3|380
1653464700000|2022-05-25 07:45:00|13741.5|13736.5|13740.3|13735.3|13741.9|13738.3|13738.6|13735|330
1653465000000|2022-05-25 07:50:00|13738.9|13736.9|13744|13742|13745.6|13742.2|13738.9|13735.3|340
1653465300000|2022-05-25 07:55:00|13744.1|13742.1|13747.5|13742.5|13748.6|13744.9|13744|13740.6|385
1653465600000|2022-05-25 08:00:00|13746.3|13744.3|13750.1|13745.1|13753|13749.3|13744.6|13740.9|471
1653465900000|2022-05-25 08:05:00|13750|13745|13748.6|13746.6|13751.5|13748.1|13746.3|13742.7|422
1653466200000|2022-05-25 08:10:00|13751|13746|13751.6|13749.6|13754|13750|13749.5|13746|427
1653466500000|2022-05-25 08:15:00|13752.2|13750.2|13750.4|13745.4|13754.1|13750.4|13747.9|13744.4|347
1653466800000|2022-05-25 08:20:00|13750.5|13745.5|13752|13747|13752.4|13748.6|13747.9|13744.3|315
1653467100000|2022-05-25 08:25:00|13752.1|13747.1|13752.3|13750.3|13754.6|13751.2|13749.9|13746.2|370
1653467400000|2022-05-25 08:30:00|13754.9|13749.9|13754.5|13749.5|13755.2|13751.7|13751.1|13747.6|284
1653467700000|2022-05-25 08:35:00|13754.6|13749.6|13750.8|13745.8|13754.8|13750.7|13749.2|13744.4|300
1653468000000|2022-05-25 08:40:00|13750.7|13745.7|13752.9|13747.9|13753.1|13749.5|13749.6|13745.6|284
1653468300000|2022-05-25 08:45:00|13752.8|13747.8|13753.6|13748.6|13754.1|13750.6|13751.8|13747.7|304
1653468600000|2022-05-25 08:50:00|13753.5|13748.5|13754.9|13749.9|13755.2|13751.9|13751.5|13747.7|249
1653468900000|2022-05-25 08:55:00|13755|13750|13759.3|13754.3|13759.5|13755.9|13753.5|13749.9|360
1653469200000|2022-05-25 09:00:00|13759.2|13754.2|13762.7|13760.7|13764.5|13761.1|13757.8|13754.2|377
1653469500000|2022-05-25 09:05:00|13762.6|13760.6|13758.4|13753.4|13765.4|13761.5|13756.2|13752.7|376
1653469800000|2022-05-25 09:10:00|13758.3|13753.3|13761.6|13759.6|13763.5|13760|13756.8|13753.2|375
1653470100000|2022-05-25 09:15:00|13761.9|13759.9|13759.2|13754.2|13763.7|13759.9|13757.1|13753.6|363
1653470400000|2022-05-25 09:20:00|13759.3|13754.3|13755.5|13750.5|13759.3|13755.7|13753.7|13750.1|333
1653470700000|2022-05-25 09:25:00|13755.6|13750.6|13754.8|13752.8|13756.4|13752.9|13753|13749.4|335
1653471000000|2022-05-25 09:30:00|13754.7|13752.7|13755.6|13750.6|13759.5|13756.2|13754.7|13750.3|396
1653471300000|2022-05-25 09:35:00|13755.5|13750.5|13758.5|13753.5|13758.5|13754.9|13754|13750.5|355
1653471600000|2022-05-25 09:40:00|13758.3|13753.3|13759.4|13754.4|13759.4|13755.4|13755.7|13752|325
1653471900000|2022-05-25 09:45:00|13759.3|13754.3|13756.4|13751.4|13759.6|13756.1|13756.4|13751.4|283
1653472200000|2022-05-25 09:50:00|13756.3|13751.3|13753.7|13751.7|13757|13753|13752.8|13748.8|284
1653472500000|2022-05-25 09:55:00|13755.2|13750.2|13753.8|13748.8|13755.6|13751.8|13751.3|13747.7|345
1653472800000|2022-05-25 10:00:00|13752.4|13750.4|13750.6|13745.6|13754.1|13750.5|13748.5|13745|359
1653473100000|2022-05-25 10:05:00|13750.5|13745.5|13754.8|13749.8|13755|13751.6|13748.8|13745.1|356
1653473400000|2022-05-25 10:10:00|13754.9|13749.9|13753.8|13748.8|13756|13752.7|13751.7|13748.2|381
1653473700000|2022-05-25 10:15:00|13753.7|13748.7|13754.7|13749.7|13756.9|13753.3|13752.6|13748.7|370
1653474000000|2022-05-25 10:20:00|13754.6|13749.6|13754.8|13749.8|13755.5|13752|13752|13748.4|315
1653474300000|2022-05-25 10:25:00|13753.5|13751.5|13754.5|13749.5|13755.7|13752.4|13752.1|13748.3|292
1653474600000|2022-05-25 10:30:00|13754.4|13749.4|13758.3|13756.3|13759.7|13756.5|13753.2|13749.4|285
1653474900000|2022-05-25 10:35:00|13758.2|13756.2|13756|13754|13759.6|13756.3|13755.8|13752.4|185
1653475200000|2022-05-25 10:40:00|13755.9|13753.9|13756.4|13751.4|13757.7|13754.2|13753.7|13750.3|283
1653475500000|2022-05-25 10:45:00|13754.9|13752.9|13760.1|13758.1|13762.2|13758.7|13754.8|13751.2|309
1653475800000|2022-05-25 10:50:00|13761.7|13756.7|13761.3|13756.3|13763.2|13759.8|13759.8|13756.2|272
1653476100000|2022-05-25 10:55:00|13759.8|13757.8|13764.8|13759.8|13764.8|13760.6|13759.8|13756.2|266
1653476400000|2022-05-25 11:00:00|13764.9|13759.9|13763.5|13758.5|13767.4|13763.9|13762.4|13758.5|352
1653476700000|2022-05-25 11:05:00|13763.6|13758.6|13764.3|13759.3|13765.9|13762.2|13761.5|13758|283
1653477000000|2022-05-25 11:10:00|13764.4|13759.4|13760.4|13755.4|13764.5|13760.1|13758.7|13755.3|273
1653477300000|2022-05-25 11:15:00|13760.5|13755.5|13758.3|13753.3|13762.2|13758.5|13756.7|13753.2|317
1653477600000|2022-05-25 11:20:00|13758.4|13753.4|13762.1|13760.1|13763.2|13760.1|13756.9|13753.3|331
1653477900000|2022-05-25 11:25:00|13762|13760|13768.6|13763.6|13771.6|13768|13761.8|13758.4|392
1653478200000|2022-05-25 11:30:00|13768.7|13763.7|13768.6|13763.6|13770.8|13767.3|13761.4|13756.4|581
1653478500000|2022-05-25 11:35:00|13768.7|13763.7|13769|13764|13771.1|13766.4|13766.1|13761.5|442
1653478800000|2022-05-25 11:40:00|13768.9|13763.9|13767|13765|13770.5|13767|13766.1|13762.5|317
1653479100000|2022-05-25 11:45:00|13766.9|13764.9|13766.7|13761.7|13772.4|13768.8|13764.9|13761.4|422
1653479400000|2022-05-25 11:50:00|13766.8|13761.8|13769.4|13767.4|13771.5|13767.9|13765.2|13761.7|389
1653479700000|2022-05-25 11:55:00|13770.9|13765.9|13770.6|13765.6|13771.5|13768.1|13767.9|13764.3|323
1653480000000|2022-05-25 12:00:00|13770.5|13765.5|13772.8|13767.8|13774.1|13769.9|13769.3|13765|388
1653480300000|2022-05-25 12:05:00|13772.9|13767.9|13769.3|13764.3|13773.8|13769.4|13767.8|13764.1|434
1653480600000|2022-05-25 12:10:00|13767.8|13765.8|13774.7|13769.7|13774.8|13771.2|13767.6|13764|415
1653480900000|2022-05-25 12:15:00|13774.6|13769.6|13779.8|13774.8|13780.2|13776.6|13772.7|13769.1|367
1653481200000|2022-05-25 12:20:00|13779.4|13774.4|13776.6|13771.6|13779.8|13776.1|13774.5|13770.9|396
1653481500000|2022-05-25 12:25:00|13776.5|13771.5|13778.3|13773.3|13779.7|13774.9|13775.9|13771|317
1653481800000|2022-05-25 12:30:00|13778.4|13773.4|13770.2|13765.2|13778.4|13773.4|13769.2|13764.2|432
1653482100000|2022-05-25 12:35:00|13770.1|13765.1|13769.6|13764.6|13771.6|13767.6|13768|13764.4|466
1653482400000|2022-05-25 12:40:00|13769.4|13764.4|13766.3|13764.3|13770.9|13767.2|13766.1|13762.6|547
1653482700000|2022-05-25 12:45:00|13766.2|13764.2|13773|13768|13773.1|13769.5|13765.2|13761.3|459
1653483000000|2022-05-25 12:50:00|13772.8|13767.8|13773.8|13768.8|13774.3|13770.8|13768.8|13765.2|523
1653483300000|2022-05-25 12:55:00|13773.9|13768.9|13774.3|13769.3|13777.3|13773.5|13772.5|13768.4|473
1653483600000|2022-05-25 13:00:00|13774.4|13769.4|13774.4|13772.4|13775.8|13772.7|13772.1|13768.9|335
1653483900000|2022-05-25 13:05:00|13774.5|13772.5|13777.5|13775.5|13780|13776.3|13774.3|13772.3|360
1653484200000|2022-05-25 13:10:00|13777.4|13775.4|13779.2|13774.2|13780.5|13777.3|13777.2|13773.7|378
1653484500000|2022-05-25 13:15:00|13777.7|13775.7|13772.2|13770.2|13779.4|13775.9|13771.3|13767.7|363
1653484800000|2022-05-25 13:20:00|13772.3|13770.3|13768.6|13763.6|13773.5|13770.5|13767|13763.5|372
1653485100000|2022-05-25 13:25:00|13768.5|13763.5|13764|13762|13768.8|13765.3|13763.9|13760.6|278
1653485400000|2022-05-25 13:30:00|13764.1|13762.1|13763.9|13761.9|13768.5|13765.1|13763.4|13760.1|504
1653485700000|2022-05-25 13:35:00|13763.8|13761.8|13766.1|13764.1|13767.7|13764.2|13760.4|13756.9|559
1653486000000|2022-05-25 13:40:00|13765.7|13763.7|13766.9|13761.9|13770.8|13767.1|13765.1|13761.6|567
1653486300000|2022-05-25 13:45:00|13766.7|13761.7|13768.4|13763.4|13768.7|13765|13762.7|13758.8|486
1653486600000|2022-05-25 13:50:00|13768.3|13763.3|13770.7|13765.7|13771.2|13767.7|13766|13762.5|445
1653486900000|2022-05-25 13:55:00|13770.6|13765.6|13763.3|13761.3|13770.8|13767.2|13763.3|13760|485
1653487200000|2022-05-25 14:00:00|13763.4|13761.4|13762.4|13757.4|13766.8|13763.1|13760.9|13757.1|508
1653487500000|2022-05-25 14:05:00|13762.5|13757.5|13770.4|13765.4|13771.7|13768.2|13760.9|13757.4|482
1653487800000|2022-05-25 14:10:00|13770.5|13765.5|13765.4|13760.4|13771.1|13767.3|13764|13760.2|406
1653488100000|2022-05-25 14:15:00|13764|13762|13762.4|13757.4|13766.3|13762.6|13759.2|13755.2|435
1653488400000|2022-05-25 14:20:00|13762.3|13757.3|13755.1|13750.1|13763.1|13759.3|13753.3|13749.7|461
1653488700000|2022-05-25 14:25:00|13755.2|13750.2|13756.2|13751.2|13757.7|13754.2|13753.7|13750.1|394
1653489000000|2022-05-25 14:30:00|13754.8|13752.8|13757.4|13752.4|13760.2|13756.6|13754.7|13751.1|464
1653489300000|2022-05-25 14:35:00|13757.5|13752.5|13754.2|13749.2|13758.3|13754.7|13750.6|13746.9|408
1653489600000|2022-05-25 14:40:00|13754.1|13749.1|13754.1|13752.1|13757.5|13753.7|13752.6|13748.4|459
1653489900000|2022-05-25 14:45:00|13754|13752|13757.2|13755.2|13759|13755.6|13753.9|13750.5|419
1653490200000|2022-05-25 14:50:00|13757.1|13755.1|13758.8|13756.8|13761.4|13758|13756.5|13753.3|396
1653490500000|2022-05-25 14:55:00|13760.3|13755.3|13759.8|13757.8|13761.5|13758.2|13755.6|13752|363
1653490800000|2022-05-25 15:00:00|13759.9|13757.9|13762.1|13760.1|13764.4|13761|13758.7|13754.5|350
1653491100000|2022-05-25 15:05:00|13762.2|13760.2|13763|13761|13767|13763.7|13761.4|13757.9|364
1653491400000|2022-05-25 15:10:00|13764.5|13759.5|13763.5|13758.5|13764.6|13760.9|13760.3|13756.9|293
1653491700000|2022-05-25 15:15:00|13762.1|13760.1|13758|13756|13763.5|13760.1|13757.7|13754.5|266
1653492000000|2022-05-25 15:20:00|13759.4|13754.4|13759.6|13757.6|13762.4|13758.9|13757.9|13754.4|343
1653492300000|2022-05-25 15:25:00|13759.7|13757.7|13759.5|13757.5|13763.1|13759.9|13758.8|13755.4|326
1653492600000|2022-05-25 15:30:00|13759.6|13757.6|13768.1|13763.1|13768.4|13764.8|13759.6|13757.1|399
1653492900000|2022-05-25 15:35:00|13768.2|13763.2|13767.9|13765.9|13770.3|13766.9|13766.3|13763.1|236
1653493200000|2022-05-25 15:40:00|13767.8|13765.8|13770.6|13768.6|13772.5|13769|13767.3|13764.4|353
1653493500000|2022-05-25 15:45:00|13770.8|13768.8|13771.1|13766.1|13772.7|13769.4|13768.2|13764.6|370
1653493800000|2022-05-25 15:50:00|13769.7|13767.7|13772.8|13767.8|13774.7|13771.2|13769.6|13766.1|297
1653494100000|2022-05-25 15:55:00|13771.4|13769.4|13770.5|13768.5|13773.2|13769.7|13768|13764.5|258
1653494400000|2022-05-25 16:00:00|13770.4|13768.4|13770.8|13765.8|13772.3|13768.7|13766.4|13762.8|306
1653494700000|2022-05-25 16:05:00|13769.4|13767.4|13774.9|13769.9|13774.9|13771.4|13769.3|13766.4|277
1653495000000|2022-05-25 16:10:00|13774.8|13769.8|13772.3|13770.3|13775.1|13771.6|13771.2|13767.7|259
1653495300000|2022-05-25 16:15:00|13772.6|13770.6|13775.2|13770.2|13776.7|13773.3|13772|13768.3|305
1653495600000|2022-05-25 16:20:00|13773.8|13771.8|13773.9|13771.9|13776.4|13772.8|13773.3|13769.8|260
1653495900000|2022-05-25 16:25:00|13773.8|13771.8|13772.5|13770.5|13776.4|13772.8|13772|13768.5|222
1653496200000|2022-05-25 16:30:00|13772.6|13770.6|13773.7|13768.7|13773.9|13770.6|13771.4|13768|152
1653496500000|2022-05-25 16:35:00|13773.8|13768.8|13776.8|13771.8|13777.6|13773.5|13772|13768.6|237
1653496800000|2022-05-25 16:40:00|13776.7|13771.7|13775.9|13770.9|13777.9|13774.5|13774.5|13770.9|216
1653497100000|2022-05-25 16:45:00|13775.8|13770.8|13773.8|13768.8|13776|13772.1|13772|13768.3|271
1653497400000|2022-05-25 16:50:00|13773.9|13768.9|13774.7|13769.7|13774.9|13771.2|13773|13768.5|235
1653497700000|2022-05-25 16:55:00|13774.6|13769.6|13776.5|13771.5|13777|13773.1|13772.8|13769.3|295
1653498000000|2022-05-25 17:00:00|13776.6|13771.6|13780.2|13775.2|13782.2|13778.5|13776.2|13771.5|330
1653498300000|2022-05-25 17:05:00|13780.3|13775.3|13780.2|13775.2|13782.2|13778.4|13778.6|13774.9|241
1653498600000|2022-05-25 17:10:00|13778.6|13776.6|13778.2|13773.2|13781.9|13778.5|13776.7|13773.2|271
1653498900000|2022-05-25 17:15:00|13778.3|13773.3|13776.6|13771.6|13778.3|13774.4|13774.6|13770.4|258
1653499200000|2022-05-25 17:20:00|13776.5|13771.5|13771.4|13769.4|13776.7|13771.9|13771.2|13767.7|268
1653499500000|2022-05-25 17:25:00|13771.3|13769.3|13772.4|13767.4|13773.9|13769.6|13768.6|13765.1|332
1653499800000|2022-05-25 17:30:00|13772.5|13767.5|13768.3|13766.3|13772.5|13768.7|13768.2|13764.7|377
1653500100000|2022-05-25 17:35:00|13768.4|13766.4|13765.9|13760.9|13769.6|13766.4|13763.3|13759.8|302
1653500400000|2022-05-25 17:40:00|13766|13761|13766.7|13761.7|13767.5|13762.7|13763.2|13759.3|286
1653500700000|2022-05-25 17:45:00|13766.6|13761.6|13764.9|13759.9|13767.2|13763.7|13763.4|13759.5|252
1653501000000|2022-05-25 17:50:00|13765|13760|13764|13762|13767.1|13763.5|13763.3|13759.8|193
1653501300000|2022-05-25 17:55:00|13764.1|13762.1|13762.8|13757.8|13767.1|13762.2|13761.4|13756.4|253
1653501600000|2022-05-25 18:00:00|13764.4|13753.4|13752|13747|13764.8|13758.8|13748.2|13743.2|710
1653501900000|2022-05-25 18:05:00|13751.9|13746.9|13765.7|13760.7|13775.5|13770.5|13750.9|13745.9|778
1653502200000|2022-05-25 18:10:00|13765.8|13760.8|13758.8|13753.8|13766.6|13761.6|13754.9|13749.9|855
1653502500000|2022-05-25 18:15:00|13758.9|13753.9|13762.3|13757.3|13763.7|13758.7|13756.2|13751.2|736
1653502800000|2022-05-25 18:20:00|13762.2|13757.2|13763.9|13758.9|13765.8|13760.8|13757.4|13752.4|647
1653503100000|2022-05-25 18:25:00|13763.8|13758.8|13757.8|13752.8|13764.1|13759.1|13756.6|13751.6|517
1653503400000|2022-05-25 18:30:00|13757.3|13752.3|13752.9|13747.9|13759.2|13754.2|13752.5|13747.5|490
1653503700000|2022-05-25 18:35:00|13752.8|13747.8|13752.4|13747.4|13756.2|13751.2|13752.2|13747.2|524
1653504000000|2022-05-25 18:40:00|13752.5|13747.5|13754.5|13749.5|13755.1|13750.7|13751.8|13746.8|443
1653504300000|2022-05-25 18:45:00|13754.6|13749.6|13755.6|13750.6|13755.7|13750.7|13751.7|13746.7|428
1653504600000|2022-05-25 18:50:00|13755.5|13750.5|13749.4|13744.4|13755.5|13750.5|13749.2|13744.2|465
1653504900000|2022-05-25 18:55:00|13749.5|13744.5|13747.9|13742.9|13750.2|13745.2|13746.3|13742.7|409
1653505200000|2022-05-25 19:00:00|13747.7|13742.7|13743.3|13738.3|13747.7|13744.2|13742|13738.3|248
1653505500000|2022-05-25 19:05:00|13741.9|13739.9|13747.2|13742.2|13747.2|13742.6|13741.7|13738.2|454
1653505800000|2022-05-25 19:10:00|13747.3|13742.3|13744.7|13739.7|13748.1|13743.1|13743.7|13738.7|368
1653506100000|2022-05-25 19:15:00|13744.5|13739.5|13745.8|13740.8|13747.8|13742.8|13744.2|13739.2|390
1653506400000|2022-05-25 19:20:00|13745.7|13740.7|13745.6|13740.6|13746.8|13741.8|13743.6|13738.6|278
1653506700000|2022-05-25 19:25:00|13745.7|13740.7|13746.6|13741.6|13747.6|13742.6|13745.3|13740.3|323
1653507000000|2022-05-25 19:30:00|13746.5|13741.5|13747.9|13742.9|13748.1|13743.1|13745.3|13740.3|302
1653507300000|2022-05-25 19:35:00|13747.7|13742.7|13750.7|13745.7|13752.1|13747.1|13746.3|13742.2|292
1653507600000|2022-05-25 19:40:00|13750.8|13745.8|13751.1|13746.1|13752.9|13747.9|13750.2|13745.2|248
1653507900000|2022-05-25 19:45:00|13750.9|13745.9|13751.7|13746.7|13752.4|13748.8|13750.5|13745.5|245
1653508200000|2022-05-25 19:50:00|13751.8|13746.8|13751.9|13746.9|13755|13751.2|13751.3|13746.7|274
1653508500000|2022-05-25 19:55:00|13751.8|13746.8|13756.7|13751.7|13757.7|13752.7|13751.6|13746.6|296
1653508800000|2022-05-25 20:00:00|13756.6|13751.6|13757.4|13752.4|13757.8|13752.8|13756.6|13751.6|127
1653509100000|2022-05-25 20:05:00|13757.3|13752.3|13755.6|13750.6|13758|13753|13755.2|13750.2|127
1653509400000|2022-05-25 20:10:00|13755.5|13750.5|13753.7|13748.7|13755.6|13750.6|13753.6|13748.6|147
1653509700000|2022-05-25 20:15:00|13753.6|13748.6|13753.7|13748.7|13754|13749|13753.5|13748.5|113
1653510000000|2022-05-25 20:20:00|13753.8|13748.8|13753.7|13748.7|13754.1|13749.1|13753.5|13748.5|175
1653510300000|2022-05-25 20:25:00|13753.6|13748.6|13753.8|13748.8|13754.3|13749.3|13753.1|13748.1|188
1653510600000|2022-05-25 20:30:00|13753.4|13748.4|13754.1|13749.1|13754.4|13749.4|13753.2|13748.2|115
1653510900000|2022-05-25 20:35:00|13754|13749|13754|13749|13754.7|13749.7|13753.7|13748.7|83
1653511200000|2022-05-25 20:40:00|13753.8|13748.8|13753.8|13748.8|13754.6|13749.6|13753.6|13748.6|97
1653511500000|2022-05-25 20:45:00|13754|13749|13753.8|13748.8|13754.3|13749.3|13753.7|13748.7|98
1653511800000|2022-05-25 20:50:00|13753.9|13748.9|13753.9|13748.9|13754.8|13749.8|13753.7|13748.5|85
1653512100000|2022-05-25 20:55:00|13754|13749|13763.7|13750.6|13763.7|13752.6|13753|13747.5|234
1653512400000|2022-05-25 21:00:00|13764.1|13750.9|13766.8|13751.8|13767.8|13754.6|13763.1|13750.2|47
1653512700000|2022-05-25 21:05:00|13766.5|13751.6|13766.8|13751.2|13767.9|13753.1|13766.1|13750.3|203
1653513000000|2022-05-25 21:10:00|13767|13751|13768.1|13752.1|13769.4|13753.4|13760.5|13744.5|282
1653513300000|2022-05-25 21:15:00|13766.6|13750.6|13770.6|13754.6|13770.9|13754.9|13762.2|13746.2|192
1653513600000|2022-05-25 21:20:00|13770.2|13754.2|13764.3|13748.3|13771.5|13755.5|13761.6|13745.6|95
1653513900000|2022-05-25 21:25:00|13762.8|13746.8|13767.8|13751.8|13770.8|13754.8|13762.2|13746.2|93
1653514200000|2022-05-25 21:30:00|13768.3|13752.3|13766.9|13750.9|13770.9|13754.9|13761.1|13745.1|224
1653514500000|2022-05-25 21:35:00|13763.5|13747.5|13763.2|13747.2|13770.5|13754.5|13760.1|13744.1|166
1653514800000|2022-05-25 21:40:00|13762.4|13746.4|13761.9|13745.9|13765.7|13749.7|13759.7|13743.7|142
1653515100000|2022-05-25 21:45:00|13763.6|13747.6|13764.4|13748.4|13768.1|13752.1|13759.9|13743.9|233
1653515400000|2022-05-25 21:50:00|13763.6|13747.6|13762.2|13746.2|13768.2|13752.2|13762.1|13746.1|206
1653515700000|2022-05-25 21:55:00|13762.3|13746.3|13763|13747|13768|13752|13759.8|13743.8|165
1653516000000|2022-05-25 22:00:00|13765.5|13749.5|13766|13750|13766.8|13750.8|13758.7|13742.7|291
1653516300000|2022-05-25 22:05:00|13767|13751|13767.5|13751.5|13771|13755|13763.8|13747.8|191
1653516600000|2022-05-25 22:10:00|13767.8|13751.8|13767.9|13751.9|13769.2|13753.2|13765.1|13749.1|161
1653516900000|2022-05-25 22:15:00|13767.8|13751.8|13767.2|13751.2|13768.6|13752.6|13763|13747|247
1653517200000|2022-05-25 22:20:00|13767.3|13751.3|13766.9|13750.9|13767.6|13751.6|13765.1|13749.1|252
1653517500000|2022-05-25 22:25:00|13766.8|13750.8|13765.3|13749.3|13767.4|13751.4|13763.9|13747.9|170
1653517800000|2022-05-25 22:30:00|13765.6|13749.6|13764.8|13748.8|13765.8|13750.3|13761|13747.8|174
1653518100000|2022-05-25 22:35:00|13765.2|13749.2|13762.6|13748.9|13765.5|13749.5|13761.8|13747.5|131
1653518400000|2022-05-25 22:40:00|13761|13748.5|13756.5|13747|13764|13749|13755.5|13744.3|212
1653518700000|2022-05-25 22:45:00|13756.3|13747.2|13756.5|13746.5|13760.2|13747.7|13755|13745.3|159
1653519000000|2022-05-25 22:50:00|13757|13746|13754.6|13747.6|13758.8|13747.9|13753.7|13745.3|169
1653519300000|2022-05-25 22:55:00|13755.5|13747.5|13753.5|13747.2|13756.8|13748.4|13752.8|13745.6|161
1653519600000|2022-05-25 23:00:00|13752.9|13747.9|13752.8|13747.8|13754.7|13748.1|13751.6|13745.6|291
1653519900000|2022-05-25 23:05:00|13752.9|13747.9|13752.3|13745.6|13754.1|13748.3|13751.4|13744.7|238
1653520200000|2022-05-25 23:10:00|13751.5|13746.5|13749.3|13744.3|13752.6|13747.1|13748.8|13743.8|216
1653520500000|2022-05-25 23:15:00|13749.4|13744.4|13746.3|13741.3|13750|13745|13745.3|13740.3|258
1653520800000|2022-05-25 23:20:00|13746.6|13741.6|13746.6|13741.6|13747.8|13742.8|13746|13741|186
1653521100000|2022-05-25 23:25:00|13746.7|13741.7|13745.9|13740.9|13746.7|13741.7|13745.2|13740.2|173
1653521400000|2022-05-25 23:30:00|13746|13741|13746.1|13741.1|13747.1|13742.1|13745.7|13740.7|182
1653521700000|2022-05-25 23:35:00|13746.3|13741.3|13746.5|13741.5|13747.2|13742.2|13745.7|13740.7|154
1653522000000|2022-05-25 23:40:00|13746.4|13741.4|13746.2|13741.2|13746.7|13741.7|13745.6|13740.6|131
1653522300000|2022-05-25 23:45:00|13746.1|13741.1|13747.3|13742.3|13747.7|13742.7|13746.1|13741.1|189
1653522600000|2022-05-25 23:50:00|13747.4|13742.4|13749.7|13744.7|13750.4|13745.4|13746.5|13741.5|212
1653522900000|2022-05-25 23:55:00|13749.6|13744.6|13749.3|13744.3|13750.1|13745.1|13749.2|13744.2|117
1653523200000|2022-05-26 00:00:00|13749.9|13744.9|13745.9|13740.9|13750.2|13745.2|13745.2|13740.9|292
1653523500000|2022-05-26 00:05:00|13746|13741|13747.8|13742.8|13748.9|13744.3|13745|13740.5|251
1653523800000|2022-05-26 00:10:00|13747.7|13742.7|13741.2|13739.2|13747.8|13744.1|13741.1|13737.6|291
1653524100000|2022-05-26 00:15:00|13741.3|13739.3|13741.7|13736.7|13743.8|13740.3|13738.8|13735.6|263
1653524400000|2022-05-26 00:20:00|13741.8|13736.8|13742.7|13737.7|13743.3|13739.8|13739.4|13736.1|210
1653524700000|2022-05-26 00:25:00|13742.6|13737.6|13741.4|13736.4|13744.2|13740.6|13741.3|13736.3|191
1653525000000|2022-05-26 00:30:00|13741.5|13736.5|13736.9|13734.9|13741.7|13738.2|13736.4|13733.2|245
1653525300000|2022-05-26 00:35:00|13736.8|13734.8|13736.2|13734.2|13740|13736.4|13736.2|13732.9|201
1653525600000|2022-05-26 00:40:00|13736.3|13734.3|13735.6|13733.6|13739.1|13735.5|13735.3|13731.9|257
1653525900000|2022-05-26 00:45:00|13735.4|13733.4|13734.5|13732.5|13737.2|13733.8|13734.1|13730.7|166
1653526200000|2022-05-26 00:50:00|13734.6|13732.6|13738.8|13733.8|13742.7|13738.9|13734.6|13731.4|452
1653526500000|2022-05-26 00:55:00|13738.9|13733.9|13737.1|13732.1|13742.2|13738.5|13735.5|13731.5|309
1653526800000|2022-05-26 01:00:00|13737.2|13732.2|13738.2|13733.2|13738.5|13734.9|13733.9|13730.5|292
1653527100000|2022-05-26 01:05:00|13738.3|13733.3|13733.5|13731.5|13739.1|13735.5|13733.4|13729.9|203
1653527400000|2022-05-26 01:10:00|13733.6|13731.6|13738.4|13733.4|13738.7|13735.6|13733.3|13730.3|260
1653527700000|2022-05-26 01:15:00|13738.3|13733.3|13734.5|13732.5|13738.6|13734.9|13734.4|13730.7|205
1653528000000|2022-05-26 01:20:00|13734.4|13732.4|13733.6|13731.6|13737.2|13734.5|13733.4|13730|276
1653528300000|2022-05-26 01:25:00|13733.5|13731.5|13737.9|13732.9|13739.1|13735.8|13733.4|13731|205
1653528600000|2022-05-26 01:30:00|13737.8|13732.8|13740.6|13738.6|13744.6|13741.1|13737.6|13732.6|380
1653528900000|2022-05-26 01:35:00|13740.7|13738.7|13745.5|13743.5|13747|13743.7|13740.7|13737.2|391
1653529200000|2022-05-26 01:40:00|13745.3|13743.3|13745.3|13740.3|13746.9|13743.4|13739.7|13736.3|449
1653529500000|2022-05-26 01:45:00|13745.2|13740.2|13754.6|13749.6|13755.5|13752.1|13743.1|13739.5|474
1653529800000|2022-05-26 01:50:00|13754.5|13749.5|13752.6|13747.6|13754.9|13751.1|13748.8|13745.1|360
1653530100000|2022-05-26 01:55:00|13752.7|13747.7|13757.7|13752.7|13760|13755.9|13750.7|13747.2|373
1653530400000|2022-05-26 02:00:00|13757.6|13752.6|13756.7|13754.7|13759.6|13754.9|13750.5|13746.9|431
1653530700000|2022-05-26 02:05:00|13758.3|13753.3|13752.1|13747.1|13758.3|13754.4|13750.8|13747.1|340
1653531000000|2022-05-26 02:10:00|13751.9|13746.9|13754.7|13749.7|13756.9|13752.9|13748.7|13745.2|410
1653531300000|2022-05-26 02:15:00|13754.5|13749.5|13747.4|13745.4|13755.2|13751.8|13747.3|13743.8|331
1653531600000|2022-05-26 02:20:00|13748.8|13743.8|13749.5|13747.5|13751|13747.7|13746.3|13742.8|306
1653531900000|2022-05-26 02:25:00|13749.3|13747.3|13746.5|13744.5|13751.2|13747.8|13745.6|13742.1|254
1653532200000|2022-05-26 02:30:00|13746.6|13744.6|13741|13739|13747.4|13744.6|13739.7|13736.1|385
1653532500000|2022-05-26 02:35:00|13740.9|13738.9|13746.1|13741.1|13747.8|13744.2|13740.1|13736.8|309
1653532800000|2022-05-26 02:40:00|13746|13741|13745.2|13740.2|13747.7|13743.5|13743|13739.6|280
1653533100000|2022-05-26 02:45:00|13745.3|13740.3|13739.4|13737.4|13745.3|13741.6|13737.5|13734.1|248
1653533400000|2022-05-26 02:50:00|13739.5|13737.5|13741.3|13736.3|13741.3|13737.7|13737.8|13734.3|160
1653533700000|2022-05-26 02:55:00|13739.8|13737.8|13742.8|13737.8|13744.8|13741|13739.6|13736|320
1653534000000|2022-05-26 03:00:00|13742.9|13737.9|13745.7|13743.7|13747.3|13743.9|13742.8|13737.8|257
1653534300000|2022-05-26 03:05:00|13745.8|13743.8|13747.2|13742.2|13748.2|13744.7|13745.4|13741.7|262
1653534600000|2022-05-26 03:10:00|13747.1|13742.1|13750.9|13745.9|13751.7|13748|13745.5|13742|408
1653534900000|2022-05-26 03:15:00|13750.8|13745.8|13753.5|13751.5|13757|13753.7|13749.6|13745.7|364
1653535200000|2022-05-26 03:20:00|13753.4|13751.4|13748.3|13746.3|13754.6|13751.5|13748.1|13744.8|350
1653535500000|2022-05-26 03:25:00|13748.2|13746.2|13745.7|13743.7|13749.6|13746.6|13745.1|13741.9|262
1653535800000|2022-05-26 03:30:00|13745.6|13743.6|13745.7|13743.7|13748.7|13745.1|13745.1|13741.7|261
1653536100000|2022-05-26 03:35:00|13745.6|13743.6|13745.9|13743.9|13747.6|13744.2|13744.4|13741.2|236
1653536400000|2022-05-26 03:40:00|13746|13744|13744.6|13742.6|13747.6|13744.1|13743.1|13741|185
1653536700000|2022-05-26 03:45:00|13744.5|13742.5|13744.8|13742.8|13747.1|13743.7|13744.3|13740.9|160
1653537000000|2022-05-26 03:50:00|13744.7|13742.7|13745.1|13743.1|13747.1|13743.5|13744.1|13740.7|172
1653537300000|2022-05-26 03:55:00|13745|13743|13745.6|13743.6|13747.4|13743.6|13744.3|13740.9|238
1653537600000|2022-05-26 04:00:00|13745.7|13743.7|13746.7|13744.7|13748.9|13744.9|13744.6|13741.3|275
1653537900000|2022-05-26 04:05:00|13746.8|13744.8|13745.3|13743.3|13748.2|13744.8|13743.7|13740.2|272
1653538200000|2022-05-26 04:10:00|13745.2|13743.2|13745.4|13743.4|13747|13743.4|13743.5|13740.1|222
1653538500000|2022-05-26 04:15:00|13745.5|13743.5|13747.8|13742.8|13748|13744.4|13744.6|13741.3|221
1653538800000|2022-05-26 04:20:00|13747.9|13742.9|13748.4|13746.4|13750.4|13746.8|13746.3|13742.9|241
1653539100000|2022-05-26 04:25:00|13748.5|13746.5|13749.2|13747.2|13752.1|13748.7|13748|13744.4|233
1653539400000|2022-05-26 04:30:00|13749.3|13747.3|13753.6|13748.6|13754.2|13750.6|13749.2|13745.7|211
1653539700000|2022-05-26 04:35:00|13753.7|13748.7|13753.8|13748.8|13753.8|13750.3|13750.3|13746.8|179
1653540000000|2022-05-26 04:40:00|13752.4|13750.4|13753.2|13751.2|13755.5|13752|13751.2|13747.5|256
1653540300000|2022-05-26 04:45:00|13753.3|13751.3|13757.3|13752.3|13757.4|13753.8|13750.7|13747|242
1653540600000|2022-05-26 04:50:00|13757.5|13752.5|13765.8|13760.8|13765.9|13761.9|13755.6|13752.1|410
1653540900000|2022-05-26 04:55:00|13767.5|13762.5|13765.9|13760.9|13768.4|13764.6|13764.1|13759.1|317
1653541200000|2022-05-26 05:00:00|13765.8|13760.8|13765|13763|13767.3|13763.6|13761.2|13758|358
1653541500000|2022-05-26 05:05:00|13764.9|13762.9|13765.9|13760.9|13767|13763.3|13761.9|13758.2|278
1653541800000|2022-05-26 05:10:00|13765.8|13760.8|13768.2|13763.2|13768.2|13764.9|13762.9|13759.6|279
1653542100000|2022-05-26 05:15:00|13766.9|13764.9|13771.2|13766.2|13771.9|13768.6|13766.9|13763.3|306
1653542400000|2022-05-26 05:20:00|13771.1|13766.1|13768.9|13763.9|13771.1|13767.6|13764.3|13760.8|327
1653542700000|2022-05-26 05:25:00|13768.8|13763.8|13767.1|13762.1|13769.3|13765.7|13765.5|13762|330
1653543000000|2022-05-26 05:30:00|13767.2|13762.2|13766.5|13761.5|13769|13765.3|13764.7|13761.2|247
1653543300000|2022-05-26 05:35:00|13765|13763|13772.3|13767.3|13772.7|13767.7|13764.7|13761.2|330
1653543600000|2022-05-26 05:40:00|13771|13769|13769.4|13764.4|13772.7|13769|13767.1|13763.1|294
1653543900000|2022-05-26 05:45:00|13769.3|13764.3|13772.6|13767.6|13773.1|13769.4|13768.1|13764.3|355
1653544200000|2022-05-26 05:50:00|13772.4|13767.4|13775|13770|13775.3|13771.6|13770.6|13765.8|361
1653544500000|2022-05-26 05:55:00|13774.8|13769.8|13772.5|13767.5|13777.5|13773.9|13771.2|13766.5|433
1653544800000|2022-05-26 06:00:00|13771.2|13769.2|13766.8|13761.8|13772.5|13769.2|13764.5|13761|381
1653545100000|2022-05-26 06:05:00|13766.9|13761.9|13764.4|13762.4|13768.4|13764.8|13764.3|13760.8|400
1653545400000|2022-05-26 06:10:00|13764.5|13762.5|13763.6|13761.6|13767|13763.2|13762.4|13758.8|325
1653545700000|2022-05-26 06:15:00|13763.5|13761.5|13763.1|13758.1|13767.1|13763.5|13760.1|13756.6|389
1653546000000|2022-05-26 06:20:00|13763.2|13758.2|13761.6|13756.6|13763.7|13760.2|13759.5|13756.2|375
1653546300000|2022-05-26 06:25:00|13761.7|13756.7|13766.1|13761.1|13766.7|13763.2|13760.9|13756|319
1653546600000|2022-05-26 06:30:00|13764.3|13762.3|13764.3|13759.3|13765.9|13762.3|13762.1|13758.2|347
1653546900000|2022-05-26 06:35:00|13764.2|13759.2|13764.6|13762.6|13766.3|13762.7|13763.2|13759.2|215
1653547200000|2022-05-26 06:40:00|13764.7|13762.7|13764.5|13762.5|13769.9|13766.3|13764.4|13760.8|320
1653547500000|2022-05-26 06:45:00|13764.6|13762.6|13768.7|13763.7|13768.7|13765.2|13760.5|13757.1|366
1653547800000|2022-05-26 06:50:00|13768.6|13763.6|13762.8|13760.8|13768.7|13764.6|13762.7|13759.4|304
1653548100000|2022-05-26 06:55:00|13762.7|13760.7|13760.8|13755.8|13764.4|13760.8|13758.6|13754.4|360
1653548400000|2022-05-26 07:00:00|13760.7|13755.7|13755.7|13750.7|13760.7|13756.5|13749.9|13746.1|519
1653548700000|2022-05-26 07:05:00|13755.6|13750.6|13751.5|13746.5|13755.7|13750.9|13747.6|13744|560
1653549000000|2022-05-26 07:10:00|13751.4|13746.4|13757.1|13752.1|13757.1|13753.7|13749.6|13745.8|453
1653549300000|2022-05-26 07:15:00|13757.2|13752.2|13754.5|13749.5|13757.2|13753.7|13751.5|13747.4|416
1653549600000|2022-05-26 07:20:00|13754.6|13749.6|13747.3|13745.3|13754.6|13750.8|13745.2|13741.8|468
1653549900000|2022-05-26 07:25:00|13747.2|13745.2|13752.4|13747.4|13753.2|13749.7|13747|13743.8|449
1653550200000|2022-05-26 07:30:00|13752.3|13747.3|13751.3|13746.3|13754.3|13750.4|13749.6|13746.2|413
1653550500000|2022-05-26 07:35:00|13749.6|13747.6|13746.6|13744.6|13752.2|13748.6|13746|13742.5|415
1653550800000|2022-05-26 07:40:00|13746.4|13744.4|13744.4|13742.4|13748|13744.9|13744.1|13740.8|338
1653551100000|2022-05-26 07:45:00|13744.3|13742.3|13746.4|13741.4|13748.1|13744.4|13744.3|13740.8|376
1653551400000|2022-05-26 07:50:00|13744.9|13742.9|13746.5|13741.5|13748.4|13744.7|13744.3|13740.9|377
1653551700000|2022-05-26 07:55:00|13746.4|13741.4|13742.5|13740.5|13746.7|13743.4|13742|13739.6|394
1653552000000|2022-05-26 08:00:00|13742.4|13740.4|13746.1|13741.1|13746.3|13742.9|13742.1|13739.3|366
1653552300000|2022-05-26 08:05:00|13746|13741|13747.4|13742.4|13748.2|13744.5|13742.8|13738.7|408
1653552600000|2022-05-26 08:10:00|13747.5|13742.5|13749.5|13747.5|13750.8|13747.6|13744.1|13740.8|337
1653552900000|2022-05-26 08:15:00|13749.6|13747.6|13752.8|13747.8|13754.8|13751.1|13749.5|13745.9|431
1653553200000|2022-05-26 08:20:00|13752.9|13747.9|13753.6|13748.6|13754.6|13750.2|13749.2|13745.8|437
1653553500000|2022-05-26 08:25:00|13753.7|13748.7|13753.5|13751.5|13756.3|13752.5|13751.7|13748.3|363
1653553800000|2022-05-26 08:30:00|13754.9|13749.9|13756.5|13751.5|13757|13753.5|13752.3|13748.9|327
1653554100000|2022-05-26 08:35:00|13755.1|13753.1|13757.9|13752.9|13758.3|13754.8|13755.1|13751.6|343
1653554400000|2022-05-26 08:40:00|13758|13753|13758.7|13756.7|13761.2|13757.9|13756.3|13752.8|319
1653554700000|2022-05-26 08:45:00|13758.8|13756.8|13757.7|13755.7|13760.8|13757.4|13756.5|13752.8|358
1653555000000|2022-05-26 08:50:00|13757.8|13755.8|13755.9|13750.9|13759.6|13756.2|13753.8|13750.2|335
1653555300000|2022-05-26 08:55:00|13755.6|13750.6|13753.3|13751.3|13756.1|13752.7|13752.1|13748.8|237
1653555600000|2022-05-26 09:00:00|13753.2|13751.2|13755.9|13750.9|13756|13752.5|13751.3|13747.4|272
1653555900000|2022-05-26 09:05:00|13756|13751|13753.7|13751.7|13756.4|13753|13753.7|13750.1|260
1653556200000|2022-05-26 09:10:00|13753.8|13751.8|13753.5|13751.5|13755|13752.1|13751.1|13747.3|256
1653556500000|2022-05-26 09:15:00|13753.6|13751.6|13752.7|13750.7|13755.2|13751.8|13752.4|13748.8|270
1653556800000|2022-05-26 09:20:00|13754|13749|13753.2|13748.2|13754.4|13750.7|13751|13746.6|334
1653557100000|2022-05-26 09:25:00|13753.3|13748.3|13750.3|13748.3|13753.4|13749.8|13749.8|13746.1|257
1653557400000|2022-05-26 09:30:00|13751.8|13746.8|13746.9|13744.9|13751.8|13747.9|13746.3|13743.8|271
1653557700000|2022-05-26 09:35:00|13746.8|13744.8|13746.2|13744.2|13749.1|13745.7|13746.2|13743.3|199
1653558000000|2022-05-26 09:40:00|13746.3|13744.3|13746.5|13744.5|13748.3|13744.8|13746.1|13743|195
1653558300000|2022-05-26 09:45:00|13746.4|13744.4|13745.7|13743.7|13747.3|13744.6|13745.3|13742|232
1653558600000|2022-05-26 09:50:00|13745.8|13743.8|13743.6|13741.6|13746.9|13743.8|13743.3|13740.9|157
1653558900000|2022-05-26 09:55:00|13743.5|13741.5|13739.3|13737.3|13744.9|13741.6|13739.1|13735.7|262
1653559200000|2022-05-26 10:00:00|13739.4|13737.4|13740.9|13735.9|13742.6|13738.9|13739.1|13735.8|445
1653559500000|2022-05-26 10:05:00|13741|13736|13737.1|13735.1|13741|13737.4|13737|13733.9|268
1653559800000|2022-05-26 10:10:00|13736.4|13734.4|13736.6|13734.6|13739.7|13736.2|13736|13732.5|277
1653560100000|2022-05-26 10:15:00|13737|13735|13739|13737|13740.9|13737.3|13736.7|13733.2|348
1653560400000|2022-05-26 10:20:00|13740.5|13735.5|13740.2|13738.2|13741.5|13738.2|13737.9|13734.3|259
1653560700000|2022-05-26 10:25:00|13740.3|13738.3|13744.7|13739.7|13745.8|13742.3|13739.9|13737.9|279
1653561000000|2022-05-26 10:30:00|13744.6|13739.6|13746.5|13741.5|13747.4|13743.6|13744.2|13739.5|290
1653561300000|2022-05-26 10:35:00|13746.6|13741.6|13743.1|13738.1|13747.5|13743.6|13743.1|13738.1|296
1653561600000|2022-05-26 10:40:00|13743.2|13738.2|13740.6|13735.6|13743.8|13738.8|13740.5|13735.5|272
1653561900000|2022-05-26 10:45:00|13740.5|13735.5|13738.1|13733.1|13741.2|13736.6|13737.5|13733.1|341
1653562200000|2022-05-26 10:50:00|13738.2|13733.2|13739.1|13734.1|13739.1|13735.1|13736.3|13732.9|244
1653562500000|2022-05-26 10:55:00|13739.2|13734.2|13738.3|13736.3|13740|13736.3|13737.3|13733.7|263
1653562800000|2022-05-26 11:00:00|13738.4|13736.4|13735.9|13733.9|13741.4|13737.8|13735.7|13732.2|349
1653563100000|2022-05-26 11:05:00|13735.8|13733.8|13737.7|13732.7|13738.8|13735|13735.5|13732.1|304
1653563400000|2022-05-26 11:10:00|13737.8|13732.8|13739.8|13734.8|13739.9|13735.5|13735.8|13732.3|262
1653563700000|2022-05-26 11:15:00|13739.7|13734.7|13739.5|13734.5|13739.8|13736.1|13736.9|13733.3|319
1653564000000|2022-05-26 11:20:00|13739.6|13734.6|13738.9|13733.9|13739.7|13735.9|13736.9|13733.2|322
1653564300000|2022-05-26 11:25:00|13738.8|13733.8|13743.5|13738.5|13743.7|13739.9|13737.5|13733.8|273
1653564600000|2022-05-26 11:30:00|13743.4|13738.4|13746.7|13741.7|13747.1|13743.7|13742.9|13738.4|402
1653564900000|2022-05-26 11:35:00|13746.6|13741.6|13746.2|13744.2|13748.3|13744.9|13744.9|13741.3|304
1653565200000|2022-05-26 11:40:00|13746.3|13744.3|13746.8|13744.8|13748.7|13745.2|13745.8|13742.3|260
1653565500000|2022-05-26 11:45:00|13746.9|13744.9|13744.9|13742.9|13748.7|13745.2|13744.8|13742.3|228
1653565800000|2022-05-26 11:50:00|13745|13743|13743.4|13741.4|13747.2|13743.5|13743.1|13739.6|309
1653566100000|2022-05-26 11:55:00|13744.9|13739.9|13745.1|13740.1|13746.8|13743.6|13743.4|13739.9|268
1653566400000|2022-05-26 12:00:00|13745.2|13740.2|13747.8|13742.8|13747.8|13744.5|13742.6|13739|407
1653566700000|2022-05-26 12:05:00|13746.4|13744.4|13750.1|13745.1|13750.6|13746.8|13746.4|13743.2|364
1653567000000|2022-05-26 12:10:00|13748.6|13746.6|13752.9|13747.9|13753|13749.4|13748.6|13744.8|400
1653567300000|2022-05-26 12:15:00|13751.4|13749.4|13754.6|13749.6|13756.9|13753.5|13750.4|13746.9|393
1653567600000|2022-05-26 12:20:00|13752.8|13750.8|13753|13748|13754.3|13750.8|13750.3|13746.8|327
1653567900000|2022-05-26 12:25:00|13751.6|13749.6|13752.8|13747.8|13753.1|13749.7|13749.9|13746.3|222
1653568200000|2022-05-26 12:30:00|13756.5|13745.2|13749.3|13744.3|13762.5|13751.1|13746.6|13741.6|445
1653568500000|2022-05-26 12:35:00|13749|13744|13750.5|13745.5|13753.1|13749.7|13748.4|13744|406
1653568800000|2022-05-26 12:40:00|13750.6|13745.6|13746.4|13741.4|13753.1|13749.6|13743.5|13740|414
1653569100000|2022-05-26 12:45:00|13746.3|13741.3|13749.3|13747.3|13751.3|13747.8|13745.8|13741.2|318
1653569400000|2022-05-26 12:50:00|13749.4|13747.4|13750.1|13748.1|13753.5|13749.9|13747.9|13744.5|370
1653569700000|2022-05-26 12:55:00|13750.2|13748.2|13754.5|13749.5|13755.2|13751.8|13750|13747.2|358
1653570000000|2022-05-26 13:00:00|13754.6|13749.6|13752.4|13747.4|13754.6|13749.9|13750.4|13746.7|386
1653570300000|2022-05-26 13:05:00|13752.5|13747.5|13750.2|13745.2|13753.3|13749.7|13748.4|13744|311
1653570600000|2022-05-26 13:10:00|13750.1|13745.1|13752.2|13750.2|13753.8|13750.2|13747.7|13744|254
1653570900000|2022-05-26 13:15:00|13752.3|13750.3|13750.8|13748.8|13754.7|13750.8|13750.7|13746.5|318
1653571200000|2022-05-26 13:20:00|13750.7|13748.7|13751.6|13746.6|13752.2|13748.7|13749.6|13746|184
1653571500000|2022-05-26 13:25:00|13751.7|13746.7|13750.7|13748.7|13753.4|13749.8|13750|13746.1|301
1653571800000|2022-05-26 13:30:00|13752.2|13747.2|13745.2|13743.2|13752.5|13749|13745.1|13742.9|453
1653572100000|2022-05-26 13:35:00|13745.3|13743.3|13745.7|13740.7|13748.9|13745.3|13743.8|13740.3|449
1653572400000|2022-05-26 13:40:00|13745.6|13740.6|13746.3|13741.3|13748.3|13744.7|13743|13739.5|413
1653572700000|2022-05-26 13:45:00|13746.2|13741.2|13743.5|13741.5|13747.6|13743.5|13742.3|13738.8|459
1653573000000|2022-05-26 13:50:00|13743.6|13741.6|13743.6|13738.6|13744.7|13741.6|13740|13736.7|363
1653573300000|2022-05-26 13:55:00|13743.5|13738.5|13743.4|13738.4|13745.3|13741.6|13741.4|13737.9|294
1653573600000|2022-05-26 14:00:00|13743.5|13738.5|13741.9|13736.9|13745.1|13741.5|13740.5|13736.8|360
1653573900000|2022-05-26 14:05:00|13741.8|13736.8|13740.4|13738.4|13742.1|13738.6|13739.9|13736.8|186
1653574200000|2022-05-26 14:10:00|13740.5|13738.5|13736.8|13734.8|13743.8|13740.4|13735.4|13732.2|307
1653574500000|2022-05-26 14:15:00|13736.7|13734.7|13739.1|13734.1|13739.7|13736.1|13736.4|13733|352
1653574800000|2022-05-26 14:20:00|13739|13734|13735.2|13733.2|13739|13735.6|13734.9|13731.8|249
1653575100000|2022-05-26 14:25:00|13735.3|13733.3|13740.5|13735.5|13740.6|13737|13735.1|13731.9|281
1653575400000|2022-05-26 14:30:00|13738.9|13736.9|13745.1|13743.1|13747.3|13743.6|13738.5|13735.1|363
1653575700000|2022-05-26 14:35:00|13746.6|13741.6|13748.6|13743.6|13748.8|13745.6|13742.3|13738.8|412
1653576000000|2022-05-26 14:40:00|13748.5|13743.5|13745.7|13740.7|13750.2|13746.8|13742.9|13739|425
1653576300000|2022-05-26 14:45:00|13745.8|13740.8|13746.1|13741.1|13747.3|13743.6|13742.5|13738.9|380
1653576600000|2022-05-26 14:50:00|13746|13741|13742.5|13737.5|13746.6|13741.6|13740.6|13737.1|453
1653576900000|2022-05-26 14:55:00|13741|13739|13739.3|13734.3|13743.8|13740.4|13737.6|13734.1|417
1653577200000|2022-05-26 15:00:00|13739.2|13734.2|13741.6|13736.6|13741.8|13737.7|13734.5|13731|356
1653577500000|2022-05-26 15:05:00|13741.5|13736.5|13745.3|13740.3|13746.6|13743.2|13740.6|13736.5|365
1653577800000|2022-05-26 15:10:00|13745.4|13740.4|13740.4|13735.4|13745.4|13741.9|13739.4|13735.2|324
1653578100000|2022-05-26 15:15:00|13740.3|13735.3|13741.8|13736.8|13742.9|13739.1|13738.6|13735|321
1653578400000|2022-05-26 15:20:00|13741.9|13736.9|13739.4|13734.4|13742.6|13739.1|13737.8|13733.8|327
1653578700000|2022-05-26 15:25:00|13739.5|13734.5|13738.8|13733.8|13740.8|13737.6|13737.5|13733.7|237
1653579000000|2022-05-26 15:30:00|13738.5|13733.5|13740.4|13738.4|13742.1|13738.4|13735.6|13731.7|358
1653579300000|2022-05-26 15:35:00|13742|13737|13744.2|13739.2|13745.2|13741.7|13740.5|13736.9|343
1653579600000|2022-05-26 15:40:00|13744.1|13739.1|13742.2|13740.2|13744.9|13741.2|13742|13738.4|365
1653579900000|2022-05-26 15:45:00|13742.1|13740.1|13745.5|13740.5|13745.6|13742.2|13741.9|13738.7|194
1653580200000|2022-05-26 15:50:00|13745.6|13740.6|13744|13742|13746.2|13742.6|13743.1|13739.4|284
1653580500000|2022-05-26 15:55:00|13744.1|13742.1|13742.8|13737.8|13745.8|13742.3|13740.5|13736.3|297
1653580800000|2022-05-26 16:00:00|13741.3|13739.3|13741.2|13736.2|13743.1|13739.3|13739|13735.3|272
1653581100000|2022-05-26 16:05:00|13741|13736|13741|13736|13741.6|13737.9|13739.3|13735.6|180
1653581400000|2022-05-26 16:10:00|13739.4|13737.4|13736.2|13731.2|13741.1|13737.4|13736|13731|214
1653581700000|2022-05-26 16:15:00|13736.3|13731.3|13737.6|13732.6|13738.3|13734.7|13735|13731.3|172
1653582000000|2022-05-26 16:20:00|13737.5|13732.5|13738.3|13736.3|13740.2|13736.5|13735|13731.6|220
1653582300000|2022-05-26 16:25:00|13738.4|13736.4|13741.2|13736.2|13744.3|13740.8|13738.2|13734.8|277
1653582600000|2022-05-26 16:30:00|13741.1|13736.1|13741.9|13736.9|13742.1|13738.3|13739.7|13735.5|337
1653582900000|2022-05-26 16:35:00|13741.8|13736.8|13740.6|13735.6|13742.5|13739|13737.7|13734.4|276
1653583200000|2022-05-26 16:40:00|13740.7|13735.7|13739.9|13734.9|13741.4|13738|13737.4|13734|330
1653583500000|2022-05-26 16:45:00|13739.8|13734.8|13738.6|13736.6|13740.3|13736.8|13737.7|13734|191
1653583800000|2022-05-26 16:50:00|13738.7|13736.7|13740.4|13735.4|13741.1|13737.5|13737.9|13734.4|221
1653584100000|2022-05-26 16:55:00|13740.5|13735.5|13740.3|13735.3|13740.8|13737.3|13738.3|13734.9|268
1653584400000|2022-05-26 17:00:00|13740.2|13735.2|13734.9|13732.9|13740.2|13735.2|13734.9|13731|372
1653584700000|2022-05-26 17:05:00|13736.3|13731.3|13736.1|13731.1|13736.9|13733.1|13734.3|13730.8|189
1653585000000|2022-05-26 17:10:00|13736.2|13731.2|13738.4|13733.4|13740.1|13736.6|13734.8|13731.1|223
1653585300000|2022-05-26 17:15:00|13738.3|13733.3|13737.7|13732.7|13741|13737.5|13735.5|13731.9|203
1653585600000|2022-05-26 17:20:00|13737.8|13732.8|13739.2|13734.2|13739.4|13735.9|13736.5|13732.5|225
1653585900000|2022-05-26 17:25:00|13739.3|13734.3|13736.5|13731.5|13739.3|13734.3|13734.3|13731|231
1653586200000|2022-05-26 17:30:00|13736.6|13731.6|13734.5|13732.5|13737|13733.5|13734.3|13730.7|211
1653586500000|2022-05-26 17:35:00|13734.6|13732.6|13733.1|13731.1|13736.2|13732.9|13732.9|13729.8|108
1653586800000|2022-05-26 17:40:00|13733|13731|13733.5|13731.5|13736.1|13732.7|13733|13730.1|129
1653587100000|2022-05-26 17:45:00|13733.4|13731.4|13736.2|13731.2|13737.1|13733.5|13733.3|13729.9|224
1653587400000|2022-05-26 17:50:00|13736.3|13731.3|13736.3|13731.3|13736.8|13732.9|13734.5|13730.8|153
1653587700000|2022-05-26 17:55:00|13736.4|13731.4|13734.9|13732.9|13737.4|13733.7|13734.5|13730.9|193
1653588000000|2022-05-26 18:00:00|13735|13733|13735.8|13730.8|13737|13733.5|13734.2|13730.7|195
1653588300000|2022-05-26 18:05:00|13735.9|13730.9|13735.9|13730.9|13736.3|13732.7|13734.4|13730.6|122
1653588600000|2022-05-26 18:10:00|13735.8|13730.8|13733.4|13731.4|13735.8|13732.1|13733.3|13729.8|161
1653588900000|2022-05-26 18:15:00|13733.5|13731.5|13733.3|13731.3|13735.2|13731.8|13732.4|13729|132
1653589200000|2022-05-26 18:20:00|13732.7|13730.7|13731.3|13729.3|13734.3|13730.8|13731|13729|112
1653589500000|2022-05-26 18:25:00|13731.2|13729.2|13734.9|13729.9|13734.9|13730.7|13731.1|13728.3|185
1653589800000|2022-05-26 18:30:00|13734.6|13729.6|13733.6|13731.6|13735.2|13731.6|13732.7|13729.2|193
1653590100000|2022-05-26 18:35:00|13735.1|13730.1|13735|13730|13735.3|13731.8|13733.4|13729.7|135
1653590400000|2022-05-26 18:40:00|13735.1|13730.1|13734.6|13729.6|13735.3|13731.9|13732.7|13729.2|144
1653590700000|2022-05-26 18:45:00|13734.7|13729.7|13733.9|13728.9|13735.2|13731.1|13733.1|13728.6|198
1653591000000|2022-05-26 18:50:00|13734|13729|13734.5|13729.5|13735.3|13731.5|13733|13728.6|240
1653591300000|2022-05-26 18:55:00|13734.6|13729.6|13734.4|13729.4|13734.8|13730.8|13732.5|13728.6|228
1653591600000|2022-05-26 19:00:00|13734.2|13729.2|13734.7|13729.7|13734.9|13729.9|13733.8|13728.8|225
1653591900000|2022-05-26 19:05:00|13734.6|13729.6|13732|13727|13734.7|13729.7|13730.6|13726.6|211
1653592200000|2022-05-26 19:10:00|13731.9|13726.9|13732.7|13727.7|13733.3|13728.3|13730.1|13726.6|205
1653592500000|2022-05-26 19:15:00|13732.8|13727.8|13733.9|13728.9|13734.4|13729.4|13732.5|13727.5|217
1653592800000|2022-05-26 19:20:00|13733.8|13728.8|13735.2|13730.2|13735.3|13730.3|13733.4|13728.4|189
1653593100000|2022-05-26 19:25:00|13735.1|13730.1|13733.7|13728.7|13735.3|13731.5|13733.2|13728.2|173
1653593400000|2022-05-26 19:30:00|13733.6|13728.6|13731.7|13726.7|13733.7|13728.7|13730.4|13726.7|158
1653593700000|2022-05-26 19:35:00|13731.8|13726.8|13731.9|13726.9|13732.3|13728.5|13730.2|13726.7|100
1653594000000|2022-05-26 19:40:00|13732|13727|13730.8|13725.8|13732|13728.5|13728.8|13725.4|115
1653594300000|2022-05-26 19:45:00|13730.9|13725.9|13731.2|13726.2|13731.7|13727.4|13729.3|13725.8|143
1653594600000|2022-05-26 19:50:00|13731.3|13726.3|13731.4|13726.4|13731.5|13726.5|13730.8|13725.8|140
1653594900000|2022-05-26 19:55:00|13731.3|13726.3|13731.3|13726.3|13733|13728|13731|13726|190
1653595200000|2022-05-26 20:00:00|13731.4|13726.4|13729.9|13724.9|13731.5|13727.3|13728.1|13724.6|166
1653595500000|2022-05-26 20:05:00|13729.8|13724.8|13730|13725|13730.2|13726.5|13728.2|13724.6|89
1653595800000|2022-05-26 20:10:00|13729.9|13724.9|13730.3|13725.3|13730.8|13726.5|13728.3|13724.7|115
1653596100000|2022-05-26 20:15:00|13730.4|13725.4|13729.8|13724.8|13730.4|13725.4|13729.6|13724.6|116
1653596400000|2022-05-26 20:20:00|13729.7|13724.7|13730|13725|13730.1|13725.1|13729.4|13724.4|211
1653596700000|2022-05-26 20:25:00|13729.9|13724.9|13729.1|13724.1|13730.1|13725.1|13728.4|13723.4|204
1653597000000|2022-05-26 20:30:00|13729|13724|13729.1|13724.1|13729.3|13724.3|13728.6|13723.6|105
1653597300000|2022-05-26 20:35:00|13729|13724|13729|13724|13729.4|13724.4|13728.6|13723.6|81
1653597600000|2022-05-26 20:40:00|13729.2|13724.2|13728.9|13723.9|13729.4|13724.4|13728.4|13723.4|115
1653597900000|2022-05-26 20:45:00|13728.4|13723.4|13728.6|13723.6|13730.3|13724.3|13728.3|13723.3|129
1653598200000|2022-05-26 20:50:00|13728.7|13723.7|13734.1|13725.7|13739|13727.4|13728.2|13722.5|171
1653598500000|2022-05-26 20:55:00|13733.6|13726.3|13733.7|13726.9|13734|13727.1|13729|13723.5|258
1653598800000|2022-05-26 21:00:00|13734|13726.3|13736.3|13724.8|13736.6|13726.7|13731.7|13724.7|35
1653599100000|2022-05-26 21:05:00|13736.5|13724.6|13736.4|13725.1|13739|13725.7|13735.8|13724.6|93
1653599400000|2022-05-26 21:10:00|13737.5|13724.4|13737.3|13725.1|13741|13726.2|13735.4|13723.7|163
1653599700000|2022-05-26 21:15:00|13735|13725.2|13738.6|13726.5|13741.4|13727.8|13735|13724.7|128
1653600000000|2022-05-26 21:20:00|13741|13726.6|13736.7|13725.8|13741.5|13727.9|13735.5|13724.6|115
1653600300000|2022-05-26 21:25:00|13736.1|13725.9|13738.2|13726|13740.4|13726.5|13735.1|13724|140
1653600600000|2022-05-26 21:30:00|13739.7|13723.8|13736.2|13727.2|13740.3|13727.9|13733.9|13722.3|137
1653600900000|2022-05-26 21:35:00|13735.7|13725.8|13737.2|13725.6|13741.2|13727.3|13734.5|13723.2|125
1653601200000|2022-05-26 21:40:00|13739.1|13723.1|13736|13726|13740.8|13726.8|13734.5|13723.1|129
1653601500000|2022-05-26 21:45:00|13735.1|13725.8|13737.4|13725.3|13740.3|13727.2|13734.2|13722.5|138
1653601800000|2022-05-26 21:50:00|13737.2|13725.6|13737.3|13725.5|13739.5|13727.2|13734.2|13723.4|148
1653602100000|2022-05-26 21:55:00|13737.2|13725|13735.3|13724.9|13739.3|13726.4|13733.9|13721.9|160
1653602400000|2022-05-26 22:00:00|13737.1|13723.9|13735.2|13725.2|13738.3|13726.5|13733|13722.7|220
1653602700000|2022-05-26 22:05:00|13735.8|13725.3|13738.2|13724.2|13739.2|13727.5|13734.2|13722.5|203
1653603000000|2022-05-26 22:10:00|13738.6|13723.9|13734.7|13726.5|13739.2|13728.2|13733.5|13723.1|172
1653603300000|2022-05-26 22:15:00|13734.8|13726.4|13733.6|13727.4|13736|13728.2|13732.8|13725.3|229
1653603600000|2022-05-26 22:20:00|13734.4|13727.5|13733.3|13725.3|13735.4|13728.5|13732.4|13723.5|224
1653603900000|2022-05-26 22:25:00|13733.4|13725.2|13732.8|13726.1|13735.1|13726.9|13731.8|13724|206
1653604200000|2022-05-26 22:30:00|13731.9|13726.9|13732.7|13726.2|13733.7|13727.3|13731.6|13725.6|169
1653604500000|2022-05-26 22:35:00|13731.9|13726.9|13731.2|13726.2|13733.3|13727.2|13730.9|13724.4|168
1653604800000|2022-05-26 22:40:00|13731.4|13726.4|13731.6|13726.6|13733|13726.8|13730.6|13725|137
1653605100000|2022-05-26 22:45:00|13731.4|13726.4|13731.9|13726.9|13733.7|13726.9|13730.6|13724|135
1653605400000|2022-05-26 22:50:00|13731.7|13726.7|13731.2|13726.2|13734|13728.5|13730.8|13724.7|152
1653605700000|2022-05-26 22:55:00|13731.8|13726.8|13731.9|13726.9|13734.3|13727.2|13731.4|13725.1|165
1653606000000|2022-05-26 23:00:00|13732|13727|13732.4|13727.4|13733.4|13727.5|13731.6|13726|127
1653606300000|2022-05-26 23:05:00|13732.3|13727.3|13729|13724|13732.5|13727.5|13727.6|13722.6|232
1653606600000|2022-05-26 23:10:00|13729.1|13724.1|13727.7|13722.7|13729.6|13724.6|13726.2|13722.5|170
1653606900000|2022-05-26 23:15:00|13727.8|13722.8|13728.6|13723.6|13729|13724.3|13726.2|13722.7|202
1653607200000|2022-05-26 23:20:00|13728.7|13723.7|13728.6|13723.6|13728.9|13723.9|13728|13723|179
1653607500000|2022-05-26 23:25:00|13728.7|13723.7|13728.2|13723.2|13729.1|13724.1|13727.6|13722.6|168
1653607800000|2022-05-26 23:30:00|13728.1|13723.1|13730.2|13725.2|13730.3|13725.3|13727.8|13722.8|154
1653608100000|2022-05-26 23:35:00|13730.3|13725.3|13728.9|13723.9|13730.9|13726.3|13728.1|13723.1|184
1653608400000|2022-05-26 23:40:00|13728.8|13723.8|13728.3|13723.3|13728.9|13724.7|13726.4|13722.7|111
1653608700000|2022-05-26 23:45:00|13728.4|13723.4|13727.8|13722.8|13728.6|13724.4|13726|13722.3|142
1653609000000|2022-05-26 23:50:00|13727.9|13722.9|13725.3|13723.3|13727.9|13724.4|13725.2|13721.3|129
1653609300000|2022-05-26 23:55:00|13726.7|13721.7|13727.8|13722.8|13728.1|13724|13725.1|13721.6|170
1653609600000|2022-05-27 00:00:00|13727.4|13722.4|13727.3|13722.3|13728|13724|13725.2|13721.6|186
1653609900000|2022-05-27 00:05:00|13727.4|13722.4|13725.4|13723.4|13728.2|13724.6|13725.1|13721.7|197
1653610200000|2022-05-27 00:10:00|13727|13722|13725.7|13720.7|13727|13723.6|13724.1|13720.6|171
1653610500000|2022-05-27 00:15:00|13725.8|13720.8|13723.5|13721.5|13726.5|13722.8|13723.3|13719.7|180
1653610800000|2022-05-27 00:20:00|13723.4|13721.4|13725.5|13720.5|13725.9|13722.6|13723|13719.9|206
1653611100000|2022-05-27 00:25:00|13725.4|13720.4|13724.9|13719.9|13727.1|13723.4|13723.6|13719.8|197
1653611400000|2022-05-27 00:30:00|13724.8|13719.8|13724.9|13719.9|13725.8|13722.2|13723.3|13719.7|173
1653611700000|2022-05-27 00:35:00|13723.3|13721.3|13723.4|13721.4|13725.7|13722.2|13722.7|13719.5|188
1653612000000|2022-05-27 00:40:00|13723.5|13721.5|13731.9|13726.9|13732.3|13728.8|13722.2|13719.7|325
1653612300000|2022-05-27 00:45:00|13732|13727|13737.9|13732.9|13739.7|13734.7|13730.5|13726.5|364
1653612600000|2022-05-27 00:50:00|13738|13733|13734.3|13729.3|13739.7|13736.1|13732.2|13728|403
1653612900000|2022-05-27 00:55:00|13734.4|13729.4|13732.6|13727.6|13735.1|13730.8|13731.3|13727.6|294
1653613200000|2022-05-27 01:00:00|13732.5|13727.5|13731.1|13726.1|13734.1|13730.7|13729.1|13725.6|418
1653613500000|2022-05-27 01:05:00|13730.8|13725.8|13731|13726|13731.4|13727.7|13727.7|13722.7|277
1653613800000|2022-05-27 01:10:00|13731.1|13726.1|13730.6|13725.6|13731.9|13728.4|13728.9|13725.2|286
1653614100000|2022-05-27 01:15:00|13730.7|13725.7|13730.7|13725.7|13732.3|13728|13727.8|13723.6|471
1653614400000|2022-05-27 01:20:00|13730.5|13725.5|13727.9|13722.9|13731.9|13728.1|13726.2|13722.6|369
1653614700000|2022-05-27 01:25:00|13727.8|13722.8|13730.7|13725.7|13731.1|13726.1|13724.3|13720.4|285
1653615000000|2022-05-27 01:30:00|13730.6|13725.6|13722.5|13717.5|13730.9|13725.9|13721|13717.4|330
1653615300000|2022-05-27 01:35:00|13722.6|13717.6|13723.6|13718.6|13725.6|13721.4|13720.9|13717.3|324
1653615600000|2022-05-27 01:40:00|13723.5|13718.5|13720|13718|13724.9|13721.5|13720|13716.6|407
1653615900000|2022-05-27 01:45:00|13720.1|13718.1|13709.4|13704.4|13721.5|13718.1|13708.2|13703.3|564
1653616200000|2022-05-27 01:50:00|13709.6|13704.6|13705.9|13700.9|13709.6|13705.5|13703.2|13698.8|591
1653616500000|2022-05-27 01:55:00|13706|13701|13707.9|13702.9|13710|13705.6|13704|13699.6|518
1653616800000|2022-05-27 02:00:00|13708|13703|13708.7|13706.7|13713.8|13710.2|13708|13703|398
1653617100000|2022-05-27 02:05:00|13708.5|13706.5|13712.6|13707.6|13714.3|13710.7|13708.5|13705|358
1653617400000|2022-05-27 02:10:00|13712.8|13707.8|13714.6|13709.6|13715.9|13712.5|13710.5|13707|353
1653617700000|2022-05-27 02:15:00|13714.7|13709.7|13711.2|13706.2|13714.8|13711.2|13708.3|13704.3|348
1653618000000|2022-05-27 02:20:00|13711|13706|13711.2|13706.2|13713.8|13710|13708.8|13705.2|309
1653618300000|2022-05-27 02:25:00|13711.8|13706.8|13712.7|13710.7|13714.6|13711|13709.4|13706.1|302
1653618600000|2022-05-27 02:30:00|13712.6|13710.6|13710.1|13705.1|13714|13710.6|13708.3|13704.5|355
1653618900000|2022-05-27 02:35:00|13710|13705|13709.5|13704.5|13711|13707.5|13707.1|13703.7|339
1653619200000|2022-05-27 02:40:00|13709.6|13704.6|13707.6|13705.6|13710.3|13707|13707.4|13703.9|240
1653619500000|2022-05-27 02:45:00|13709|13704|13707.4|13702.4|13710.1|13706.4|13705.7|13702.1|229
1653619800000|2022-05-27 02:50:00|13707.5|13702.5|13707.3|13702.3|13707.8|13704.3|13705.3|13701.8|236
1653620100000|2022-05-27 02:55:00|13707.4|13702.4|13705|13703|13707.6|13704.2|13704.1|13700.9|228
1653620400000|2022-05-27 03:00:00|13704.9|13702.9|13701.1|13699.1|13706.6|13703|13701|13698.6|261
1653620700000|2022-05-27 03:05:00|13701|13699|13701.3|13699.3|13703.6|13700.7|13700.8|13697.5|201
1653621000000|2022-05-27 03:10:00|13702.7|13697.7|13703.8|13698.8|13706.6|13703|13701.2|13697.7|350
1653621300000|2022-05-27 03:15:00|13703.9|13698.9|13702.3|13700.3|13703.9|13700.4|13701.4|13697.7|281
1653621600000|2022-05-27 03:20:00|13702.4|13700.4|13701.1|13699.1|13704.2|13700.6|13701|13697.6|271
1653621900000|2022-05-27 03:25:00|13701.2|13699.2|13703|13698|13704.1|13700.4|13699.8|13696.4|319
1653622200000|2022-05-27 03:30:00|13703.1|13698.1|13703.1|13698.1|13704.3|13700.6|13701|13697.4|249
1653622500000|2022-05-27 03:35:00|13703.2|13698.2|13701.9|13696.9|13703.8|13700.2|13700.4|13696.8|223
1653622800000|2022-05-27 03:40:00|13702|13697|13702.2|13700.2|13703.6|13700.4|13700.2|13696.7|202
1653623100000|2022-05-27 03:45:00|13702.3|13700.3|13705.1|13700.1|13705.4|13702|13701.2|13698.2|210
1653623400000|2022-05-27 03:50:00|13705|13700|13703.3|13698.3|13705|13701.4|13701.1|13697.6|289
1653623700000|2022-05-27 03:55:00|13701.8|13699.8|13705.9|13700.9|13706.2|13702.6|13701.5|13697.9|244
1653624000000|2022-05-27 04:00:00|13706|13701|13706.5|13701.5|13708.1|13704.8|13704.6|13700.9|223
1653624300000|2022-05-27 04:05:00|13706.6|13701.6|13706.6|13701.6|13707.2|13703.7|13704.9|13701.4|199
1653624600000|2022-05-27 04:10:00|13706.5|13701.5|13706.4|13704.4|13707.8|13704.4|13704.5|13701.1|173
1653624900000|2022-05-27 04:15:00|13706.3|13704.3|13705|13703|13706.8|13704.8|13704.7|13702.7|163
1653625200000|2022-05-27 04:20:00|13705.1|13703.1|13705.6|13703.6|13705.7|13703.7|13704.9|13702.9|106
1653625500000|2022-05-27 04:25:00|13705.5|13703.5|13705.4|13703.4|13708.3|13705|13704.9|13702.9|160
1653625800000|2022-05-27 04:30:00|13705.3|13703.3|13705.4|13703.4|13708|13704.5|13704.8|13701.4|148
1653626100000|2022-05-27 04:35:00|13705.3|13703.3|13705.7|13703.7|13707.1|13703.7|13705.1|13701.8|112
1653626400000|2022-05-27 04:40:00|13705.6|13703.6|13707.8|13702.8|13707.8|13704.6|13704.8|13701.3|148
1653626700000|2022-05-27 04:45:00|13706.4|13704.4|13705|13703|13708|13704.5|13704.7|13701.3|174
1653627000000|2022-05-27 04:50:00|13704.7|13702.7|13703.3|13701.3|13706.7|13703.1|13702.7|13699.7|165
1653627300000|2022-05-27 04:55:00|13703.2|13701.2|13701.4|13699.4|13705|13701.4|13701.3|13698.3|169
1653627600000|2022-05-27 05:00:00|13701.5|13699.5|13703.4|13698.4|13704.2|13700.8|13701.4|13698.3|247
1653627900000|2022-05-27 05:05:00|13703.5|13698.5|13703.3|13701.3|13705.2|13701.7|13701.9|13698.4|214
1653628200000|2022-05-27 05:10:00|13703.2|13701.2|13702.5|13700.5|13706.9|13702.6|13702.1|13698.5|158
1653628500000|2022-05-27 05:15:00|13702.7|13700.7|13702.6|13700.6|13703.3|13701.3|13702.6|13700.6|110
1653628800000|2022-05-27 05:20:00|13702.7|13700.7|13704.5|13699.5|13705.1|13701.6|13702.6|13699.1|151
1653629100000|2022-05-27 05:25:00|13703.2|13701.2|13705.3|13700.3|13706.2|13702.6|13703|13699.6|163
1653629400000|2022-05-27 05:30:00|13705.4|13700.4|13705|13700|13705.7|13702.1|13703.6|13699.9|193
1653629700000|2022-05-27 05:35:00|13705.1|13700.1|13702.4|13700.4|13705.4|13701.7|13702|13698.1|224
1653630000000|2022-05-27 05:40:00|13703.8|13698.8|13705|13700|13705|13701.4|13701.9|13698.4|166
1653630300000|2022-05-27 05:45:00|13704.9|13699.9|13710.9|13705.9|13710.9|13706.7|13703.5|13699.8|355
1653630600000|2022-05-27 05:50:00|13711|13706|13713.4|13708.4|13714.2|13710.8|13708.7|13705.2|310
1653630900000|2022-05-27 05:55:00|13713.7|13708.7|13709.8|13704.8|13714.1|13710.6|13708.5|13704.4|276
1653631200000|2022-05-27 06:00:00|13709.9|13704.9|13709.5|13704.5|13710.6|13705.6|13706.7|13702.6|387
1653631500000|2022-05-27 06:05:00|13709.3|13704.3|13709|13704|13710.3|13706.7|13707.5|13703.5|251
1653631800000|2022-05-27 06:10:00|13708.9|13703.9|13704.9|13699.9|13709.4|13705.6|13702.3|13698.2|373
1653632100000|2022-05-27 06:15:00|13704.8|13699.8|13704.4|13699.4|13704.9|13700.7|13701.4|13697.9|263
1653632400000|2022-05-27 06:20:00|13704.5|13699.5|13706.8|13701.8|13706.9|13702.4|13701.9|13698.3|317
1653632700000|2022-05-27 06:25:00|13706.7|13701.7|13706.4|13701.4|13709.5|13705.8|13704.9|13701.2|320
1653633000000|2022-05-27 06:30:00|13706.3|13701.3|13706.5|13701.5|13709.7|13706|13705.2|13701|326
1653633300000|2022-05-27 06:35:00|13706.6|13701.6|13708.8|13703.8|13708.9|13705.3|13705.1|13701.5|259
1653633600000|2022-05-27 06:40:00|13708.9|13703.9|13708.7|13703.7|13710.2|13706.7|13706.3|13702.7|326
1653633900000|2022-05-27 06:45:00|13708.6|13703.6|13709.2|13704.2|13709.7|13705.3|13707.1|13703.1|294
1653634200000|2022-05-27 06:50:00|13709.3|13704.3|13704.8|13699.8|13709.4|13705.7|13703.2|13699.6|291
1653634500000|2022-05-27 06:55:00|13704.7|13699.7|13705.2|13700.2|13706.6|13702.7|13701.8|13698.3|333
1653634800000|2022-05-27 07:00:00|13704|13702|13700.6|13698.6|13706.4|13703|13700.5|13696.8|403
1653635100000|2022-05-27 07:05:00|13700.5|13698.5|13703.7|13698.7|13705.6|13702|13700.1|13696.6|454
1653635400000|2022-05-27 07:10:00|13703.6|13698.6|13705.9|13700.9|13708.3|13704.8|13699.8|13696.3|472
1653635700000|2022-05-27 07:15:00|13706.1|13701.1|13701.7|13699.7|13707.3|13703.6|13700.9|13697.5|377
1653636000000|2022-05-27 07:20:00|13701.6|13699.6|13702.8|13700.8|13705.6|13701.3|13700.4|13697|314
1653636300000|2022-05-27 07:25:00|13702.7|13700.7|13703.6|13698.6|13704.8|13701.3|13700.6|13697|350
1653636600000|2022-05-27 07:30:00|13703.5|13698.5|13699.9|13697.9|13704.9|13701.2|13699.4|13695.9|295
1653636900000|2022-05-27 07:35:00|13699.8|13697.8|13703.3|13698.3|13703.4|13699.9|13699.7|13696.4|237
1653637200000|2022-05-27 07:40:00|13703.2|13698.2|13702.6|13697.6|13703.8|13700.3|13700.4|13697.1|294
1653637500000|2022-05-27 07:45:00|13702.7|13697.7|13705.4|13700.4|13706|13702.4|13701|13697.4|379
1653637800000|2022-05-27 07:50:00|13705.6|13700.6|13703.1|13698.1|13705.6|13702.2|13701.4|13697.9|310
1653638100000|2022-05-27 07:55:00|13703.2|13698.2|13701.8|13696.8|13703.6|13700.5|13700.2|13696.8|279
1653638400000|2022-05-27 08:00:00|13700.5|13698.5|13706|13701|13707.4|13703.8|13700|13696.5|384
1653638700000|2022-05-27 08:05:00|13705.9|13700.9|13697.4|13695.4|13706.1|13701.1|13696.7|13693.5|480
1653639000000|2022-05-27 08:10:00|13697.5|13695.5|13697.8|13695.8|13701.5|13698|13696.8|13693.5|666
1653639300000|2022-05-27 08:15:00|13697.7|13695.7|13696.8|13694.8|13699.4|13695.8|13695.9|13692.8|307
1653639600000|2022-05-27 08:20:00|13696.7|13694.7|13697|13692|13698.3|13694.8|13694.8|13691.5|273
1653639900000|2022-05-27 08:25:00|13697.1|13692.1|13696.8|13691.8|13698.6|13694.9|13694.8|13691.5|434
1653640200000|2022-05-27 08:30:00|13696.9|13691.9|13696.1|13691.1|13697|13693.1|13694.1|13690.7|273
1653640500000|2022-05-27 08:35:00|13696|13691|13697.5|13692.5|13697.9|13693.9|13693.8|13690.4|300
1653640800000|2022-05-27 08:40:00|13697.4|13692.4|13697.2|13692.2|13697.8|13693.8|13694.7|13691.2|346
1653641100000|2022-05-27 08:45:00|13697.3|13692.3|13698.1|13693.1|13698.3|13694.7|13695.3|13691.8|281
1653641400000|2022-05-27 08:50:00|13698|13693|13699|13694|13700.3|13696.5|13696.5|13692.8|309
1653641700000|2022-05-27 08:55:00|13699.1|13694.1|13696.5|13694.5|13699.1|13695.8|13695.6|13692|260
1653642000000|2022-05-27 09:00:00|13696.6|13694.6|13698.6|13693.6|13698.9|13695.2|13695.8|13692.2|290
1653642300000|2022-05-27 09:05:00|13697.1|13695.1|13697|13695|13699.9|13696.5|13696.6|13692.8|304
1653642600000|2022-05-27 09:10:00|13697.1|13695.1|13696.6|13694.6|13699.5|13696|13695.9|13692.5|281
1653642900000|2022-05-27 09:15:00|13698|13693|13695.1|13693.1|13698.1|13694.5|13695|13691.7|196
1653643200000|2022-05-27 09:20:00|13695.2|13693.2|13695.2|13693.2|13698.1|13694.7|13694.9|13691.7|205
1653643500000|2022-05-27 09:25:00|13695.3|13693.3|13696.1|13694.1|13697.5|13694.2|13695.2|13692.1|235
1653643800000|2022-05-27 09:30:00|13696|13694|13697.5|13692.5|13699.1|13695.7|13695.5|13692.2|326
1653644100000|2022-05-27 09:35:00|13697.6|13692.6|13699.3|13694.3|13699.5|13695.9|13695.3|13691.7|295
1653644400000|2022-05-27 09:40:00|13699.4|13694.4|13701.4|13696.4|13702.2|13698.8|13698.1|13694.4|303
1653644700000|2022-05-27 09:45:00|13701.1|13696.1|13699.4|13697.4|13702.5|13699|13698.8|13695.3|225
1653645000000|2022-05-27 09:50:00|13699.1|13697.1|13699.5|13694.5|13701.7|13698.4|13697.3|13693.8|321
1653645300000|2022-05-27 09:55:00|13699.4|13694.4|13696.7|13694.7|13700.4|13696.9|13696.6|13692.9|267
1653645600000|2022-05-27 10:00:00|13696.5|13694.5|13699.3|13697.3|13701.9|13698.3|13696.3|13692.9|292
1653645900000|2022-05-27 10:05:00|13699.5|13697.5|13701.5|13699.5|13703.3|13700|13698.9|13695.4|229
1653646200000|2022-05-27 10:10:00|13701.6|13699.6|13700.5|13698.5|13702.9|13699.6|13699.2|13696|185
1653646500000|2022-05-27 10:15:00|13700.4|13698.4|13701.6|13699.6|13703.2|13699.7|13699.2|13696.2|255
1653646800000|2022-05-27 10:20:00|13701.7|13699.7|13699.2|13697.2|13703.1|13699.7|13698.4|13695|229
1653647100000|2022-05-27 10:25:00|13700.5|13695.5|13704.1|13699.1|13704.1|13700.5|13698.7|13695.2|235
1653647400000|2022-05-27 10:30:00|13702.6|13700.6|13704.2|13699.2|13706.4|13702.8|13702.5|13699|213
1653647700000|2022-05-27 10:35:00|13702.1|13700.1|13699.9|13697.9|13704.3|13700.7|13699.9|13696.3|252
1653648000000|2022-05-27 10:40:00|13700|13698|13698.7|13696.7|13703.1|13699.7|13698.4|13695.1|277
1653648300000|2022-05-27 10:45:00|13698.8|13696.8|13702.7|13700.7|13704.7|13701.1|13698.8|13695.9|291
1653648600000|2022-05-27 10:50:00|13702.8|13700.8|13705.2|13700.2|13705.2|13701.5|13702.2|13698.7|222
1653648900000|2022-05-27 10:55:00|13705.1|13700.1|13701.2|13699.2|13705.5|13701.9|13701.2|13697.7|260
1653649200000|2022-05-27 11:00:00|13702.7|13697.7|13705.5|13700.5|13707|13703.5|13701.1|13697.6|317
1653649500000|2022-05-27 11:05:00|13705.6|13700.6|13700.9|13698.9|13707.8|13703.6|13700.9|13697.4|261
1653649800000|2022-05-27 11:10:00|13701|13699|13700.1|13698.1|13703.2|13699.7|13699.6|13696|324
1653650100000|2022-05-27 11:15:00|13700.2|13698.2|13700.3|13698.3|13702.8|13699.2|13698.7|13695.3|280
1653650400000|2022-05-27 11:20:00|13700.4|13698.4|13699.6|13694.6|13701.2|13698.6|13697.8|13694.4|224
1653650700000|2022-05-27 11:25:00|13699.7|13694.7|13697.7|13692.7|13699.9|13696.3|13695.4|13691.8|331
1653651000000|2022-05-27 11:30:00|13697.6|13692.6|13696.3|13691.3|13697.9|13694.2|13694.8|13691|232
1653651300000|2022-05-27 11:35:00|13696.2|13691.2|13695.1|13693.1|13697.4|13693.7|13694.7|13691.1|227
1653651600000|2022-05-27 11:40:00|13695.2|13693.2|13694.5|13692.5|13696.8|13693.2|13694.1|13690.8|163
1653651900000|2022-05-27 11:45:00|13694.6|13692.6|13695.1|13690.1|13695.8|13692.8|13693|13689.7|256
1653652200000|2022-05-27 11:50:00|13695|13690|13698.3|13693.3|13698.5|13695|13693.5|13689.9|321
1653652500000|2022-05-27 11:55:00|13698.4|13693.4|13700.8|13695.8|13702.8|13699.2|13697.4|13693.4|325
1653652800000|2022-05-27 12:00:00|13700.6|13695.6|13695.3|13690.3|13700.9|13697.4|13694.7|13690.3|268
1653653100000|2022-05-27 12:05:00|13695.2|13690.2|13692.2|13690.2|13695.5|13691.4|13692|13688.7|166
1653653400000|2022-05-27 12:10:00|13692.1|13690.1|13691.6|13689.6|13693.8|13690.4|13691.3|13687.9|224
1653653700000|2022-05-27 12:15:00|13691.5|13689.5|13691.3|13689.3|13693.7|13690.1|13691.3|13687.8|215
1653654000000|2022-05-27 12:20:00|13691.4|13689.4|13691.8|13686.8|13692.8|13689.4|13690.2|13686.8|196
1653654300000|2022-05-27 12:25:00|13691.7|13686.7|13691.8|13686.8|13692.6|13688.8|13690.2|13686.6|213
1653654600000|2022-05-27 12:30:00|13691.9|13686.9|13693.5|13688.5|13700.9|13695.9|13691.6|13686.6|493
1653654900000|2022-05-27 12:35:00|13693.4|13688.4|13694.4|13689.4|13696.2|13691.2|13690.1|13686.7|341
1653655200000|2022-05-27 12:40:00|13694.2|13689.2|13696.7|13691.7|13697.9|13693.7|13692.3|13688.4|420
1653655500000|2022-05-27 12:45:00|13696.5|13691.5|13691.9|13689.9|13696.9|13691.9|13691.5|13687.8|331
1653655800000|2022-05-27 12:50:00|13693.4|13688.4|13693.1|13691.1|13694.6|13691.1|13690.2|13686.8|272
1653656100000|2022-05-27 12:55:00|13693|13691|13690.5|13688.5|13694.5|13691|13690.3|13686.8|193
1653656400000|2022-05-27 13:00:00|13690.4|13688.4|13691.4|13686.4|13693.1|13689.7|13689.4|13686.2|228
1653656700000|2022-05-27 13:05:00|13691.3|13686.3|13688.2|13686.2|13691.5|13688.2|13688.1|13685.9|142
1653657000000|2022-05-27 13:10:00|13688.1|13686.1|13689.9|13687.9|13691.6|13688.1|13688.1|13685|205
1653657300000|2022-05-27 13:15:00|13690|13688|13689.8|13687.8|13691.8|13688.3|13687.9|13684.9|271
1653657600000|2022-05-27 13:20:00|13689.6|13687.6|13687.2|13685.2|13691.2|13687.7|13687.1|13683.7|277
1653657900000|2022-05-27 13:25:00|13687.1|13685.1|13686.1|13684.1|13687.7|13685.4|13685.9|13682.7|143
1653658200000|2022-05-27 13:30:00|13686.2|13684.2|13686.4|13684.4|13689.4|13686.1|13686|13682.5|305
1653658500000|2022-05-27 13:35:00|13686.6|13684.6|13685.2|13683.2|13688.2|13684.8|13684.8|13681.7|299
1653658800000|2022-05-27 13:40:00|13685|13683|13686.6|13684.6|13689.1|13685.5|13685|13682.6|330
1653659100000|2022-05-27 13:45:00|13686.7|13684.7|13684.4|13682.4|13688.7|13685.2|13684|13680.8|309
1653659400000|2022-05-27 13:50:00|13684.3|13682.3|13682.2|13680.2|13685.7|13682.5|13682|13679.5|217
1653659700000|2022-05-27 13:55:00|13682.3|13680.3|13685|13680|13685|13681.1|13682.1|13678.6|267
1653660000000|2022-05-27 14:00:00|13684.5|13679.5|13685.3|13680.3|13687.6|13683.9|13683.4|13679|325
1653660300000|2022-05-27 14:05:00|13685.2|13680.2|13682|13680|13685.3|13681.6|13681.8|13678.6|277
1653660600000|2022-05-27 14:10:00|13681.9|13679.9|13683.5|13681.5|13685.5|13682|13681.9|13679.9|259
1653660900000|2022-05-27 14:15:00|13683.4|13681.4|13685.7|13680.7|13686.7|13682.6|13683.1|13679.8|306
1653661200000|2022-05-27 14:20:00|13685.8|13680.8|13686.4|13681.4|13686.6|13683.1|13683.7|13680.3|273
1653661500000|2022-05-27 14:25:00|13684.8|13682.8|13690.4|13685.4|13690.8|13687.4|13684.1|13681|293
1653661800000|2022-05-27 14:30:00|13688.9|13686.9|13691.3|13686.3|13691.7|13687.8|13686.8|13683.3|319
1653662100000|2022-05-27 14:35:00|13689.7|13687.7|13692.5|13687.5|13694|13690.4|13688.8|13685.4|345
1653662400000|2022-05-27 14:40:00|13692.6|13687.6|13690.6|13688.6|13693.5|13689.9|13689.5|13685.4|336
1653662700000|2022-05-27 14:45:00|13690.5|13688.5|13692.7|13687.7|13694.1|13691|13688.3|13684.8|313
1653663000000|2022-05-27 14:50:00|13692.8|13687.8|13700.9|13695.9|13701.7|13698.1|13691.4|13687.6|394
1653663300000|2022-05-27 14:55:00|13701|13696|13702|13697|13704.6|13701.3|13700|13696|527
1653663600000|2022-05-27 15:00:00|13702.2|13697.2|13703.6|13698.6|13705.7|13701.5|13699|13694.6|532
1653663900000|2022-05-27 15:05:00|13703.7|13698.7|13701.5|13696.5|13704.5|13700.9|13699.4|13695.9|400
1653664200000|2022-05-27 15:10:00|13700|13698|13699.3|13697.3|13702.6|13699|13697.8|13694.4|291
1653664500000|2022-05-27 15:15:00|13699.4|13697.4|13696.4|13694.4|13701.2|13697.9|13695.6|13692.1|325
1653664800000|2022-05-27 15:20:00|13696.5|13694.5|13694|13692|13697.8|13694.6|13692.6|13689|290
1653665100000|2022-05-27 15:25:00|13693.9|13691.9|13697.6|13692.6|13699.2|13695.8|13693.5|13689.9|263
1653665400000|2022-05-27 15:30:00|13697.5|13692.5|13700.5|13695.5|13700.6|13697|13694.6|13691|339
1653665700000|2022-05-27 15:35:00|13699.2|13697.2|13697.8|13695.8|13701.1|13697.6|13696.2|13692.6|252
1653666000000|2022-05-27 15:40:00|13697.7|13695.7|13700.2|13695.2|13700.6|13697.1|13696.5|13693|264
1653666300000|2022-05-27 15:45:00|13698.8|13696.8|13694.4|13692.4|13700.4|13696.8|13694.2|13690.5|270
1653666600000|2022-05-27 15:50:00|13694.3|13692.3|13693.7|13691.7|13695.6|13692.3|13692.3|13688.8|208
1653666900000|2022-05-27 15:55:00|13693.8|13691.8|13694|13692|13697|13693.5|13693.2|13689.8|221
1653667200000|2022-05-27 16:00:00|13693.9|13691.9|13695|13693|13696.5|13693|13693.5|13690|185
1653667500000|2022-05-27 16:05:00|13694.9|13692.9|13696.6|13691.6|13697.7|13694.2|13694.5|13691.1|193
1653667800000|2022-05-27 16:10:00|13696.7|13691.7|13694.8|13692.8|13696.7|13693.2|13694.5|13691.1|168
1653668100000|2022-05-27 16:15:00|13696.3|13691.3|13698.9|13693.9|13699.8|13696.4|13694.8|13691.2|214
1653668400000|2022-05-27 16:20:00|13699|13694|13697.2|13692.2|13699.3|13695.9|13695.5|13692.1|152
1653668700000|2022-05-27 16:25:00|13697.3|13692.3|13696.7|13691.7|13699|13694.9|13695.1|13691.4|182
1653669000000|2022-05-27 16:30:00|13696.6|13691.6|13694.5|13692.5|13696.7|13693|13694.1|13690.9|119
1653669300000|2022-05-27 16:35:00|13694.6|13692.6|13695.7|13693.7|13697.2|13693.7|13694.4|13691.1|103
1653669600000|2022-05-27 16:40:00|13695.6|13693.6|13696.7|13694.7|13698.3|13694.9|13695.6|13692.1|128
1653669900000|2022-05-27 16:45:00|13698.2|13693.2|13700|13695|13700|13696.2|13696.2|13692.8|137
1653670200000|2022-05-27 16:50:00|13699.9|13694.9|13700.3|13695.3|13701.7|13698.1|13699.2|13694.8|168
1653670500000|2022-05-27 16:55:00|13700.2|13695.2|13699.3|13694.3|13700.3|13696.7|13697.8|13694.2|103
1653670800000|2022-05-27 17:00:00|13699.2|13694.2|13698.2|13693.2|13699.6|13695.8|13696.3|13692.3|127
1653671100000|2022-05-27 17:05:00|13698.1|13693.1|13698.1|13696.1|13701.4|13696.6|13696.5|13693|122
1653671400000|2022-05-27 17:10:00|13698|13696|13698|13693|13700|13696.5|13695.7|13691.8|173
1653671700000|2022-05-27 17:15:00|13697.9|13692.9|13697.7|13692.7|13699.3|13694.3|13697|13692|150
1653672000000|2022-05-27 17:20:00|13697.8|13692.8|13697.8|13692.8|13698.4|13694.7|13695.6|13691.7|149
1653672300000|2022-05-27 17:25:00|13697.6|13692.6|13698|13693|13698.9|13695.3|13696.5|13692.5|158
1653672600000|2022-05-27 17:30:00|13697.9|13692.9|13696.4|13691.4|13698.2|13694.5|13694.8|13691.2|204
1653672900000|2022-05-27 17:35:00|13696.5|13691.5|13695.3|13690.3|13697.3|13693.1|13693.8|13689.9|184
1653673200000|2022-05-27 17:40:00|13695.2|13690.2|13696|13691|13696.2|13692.6|13694.2|13690.2|122
1653673500000|2022-05-27 17:45:00|13695.9|13690.9|13694.8|13692.8|13696.6|13692.9|13694.4|13690.9|99
1653673800000|2022-05-27 17:50:00|13696.3|13691.3|13698.2|13693.2|13698.5|13693.9|13694.7|13691.3|158
1653674100000|2022-05-27 17:55:00|13698.3|13693.3|13696.7|13691.7|13698.7|13695.2|13694.7|13691.1|236
1653674400000|2022-05-27 18:00:00|13697.1|13692.1|13696.6|13691.6|13698.1|13693.8|13695.5|13691.3|217
1653674700000|2022-05-27 18:05:00|13696.7|13691.7|13695|13690|13697.7|13694.1|13694.8|13689.9|163
1653675000000|2022-05-27 18:10:00|13695.1|13690.1|13696|13691|13696.9|13693.2|13694.4|13689.4|158
1653675300000|2022-05-27 18:15:00|13695.9|13690.9|13692.2|13690.2|13696.1|13692.7|13692.1|13688.6|132
1653675600000|2022-05-27 18:20:00|13692.1|13690.1|13693.8|13688.8|13694.8|13691|13690.3|13686.8|168
1653675900000|2022-05-27 18:25:00|13693.7|13688.7|13693.8|13688.8|13695|13690.7|13692.4|13688.7|178
1653676200000|2022-05-27 18:30:00|13693.9|13688.9|13691.6|13689.6|13694.1|13690.6|13691.4|13687.9|134
1653676500000|2022-05-27 18:35:00|13691.7|13689.7|13691.5|13689.5|13693.3|13689.7|13689.4|13685.9|156
1653676800000|2022-05-27 18:40:00|13691.4|13689.4|13690.5|13688.5|13694.3|13690.7|13690.4|13687|136
1653677100000|2022-05-27 18:45:00|13690.6|13688.6|13691|13689|13693.6|13689.8|13690.4|13686.9|163
1653677400000|2022-05-27 18:50:00|13690.9|13688.9|13691.8|13686.8|13692.9|13689.1|13690.2|13686.8|115
1653677700000|2022-05-27 18:55:00|13691.7|13686.7|13686.2|13681.2|13691.8|13688.2|13684.5|13680.8|237
1653678000000|2022-05-27 19:00:00|13686.3|13681.3|13687.2|13682.2|13688.6|13683.6|13684.4|13680.5|166
1653678300000|2022-05-27 19:05:00|13687.3|13682.3|13686.2|13681.2|13687.8|13684|13685.9|13680.9|101
1653678600000|2022-05-27 19:10:00|13686.3|13681.3|13686.8|13681.8|13687.1|13683.4|13685.2|13680.5|101
1653678900000|2022-05-27 19:15:00|13687|13682|13686.5|13681.5|13688.5|13684.9|13686.4|13681.4|79
1653679200000|2022-05-27 19:20:00|13686.6|13681.6|13686.9|13681.9|13687.2|13683.5|13685.4|13681.2|101
1653679500000|2022-05-27 19:25:00|13687|13682|13686.2|13681.2|13687.9|13684.3|13685.3|13681|93
1653679800000|2022-05-27 19:30:00|13686.1|13681.1|13686|13681|13686.2|13682.6|13684.2|13680.6|92
1653680100000|2022-05-27 19:35:00|13686.1|13681.1|13685.3|13680.3|13686.3|13682.6|13684.6|13680.1|97
1653680400000|2022-05-27 19:40:00|13685.2|13680.2|13685.1|13680.1|13685.8|13682.1|13683.9|13680.1|101
1653680700000|2022-05-27 19:45:00|13685.2|13680.2|13685.9|13680.9|13686.3|13682.5|13683.7|13679.5|174
1653681000000|2022-05-27 19:50:00|13686|13681|13685.9|13680.9|13686.2|13681.2|13685|13680|148
1653681300000|2022-05-27 19:55:00|13686|13681|13686.4|13681.4|13687.5|13682.5|13685.9|13680.9|187
1653681600000|2022-05-27 20:00:00|13686.3|13681.3|13690.4|13685.4|13691.1|13686.1|13686.2|13681.2|241
1653681900000|2022-05-27 20:05:00|13690.5|13685.5|13687.9|13682.9|13690.9|13685.9|13687.4|13682.4|158
1653682200000|2022-05-27 20:10:00|13688|13683|13690.3|13685.3|13690.7|13685.7|13687.9|13682.9|132
1653682500000|2022-05-27 20:15:00|13690.2|13685.2|13684.8|13679.8|13690.5|13685.5|13684.8|13679.8|147
1653682800000|2022-05-27 20:20:00|13684.9|13679.9|13685.8|13680.8|13686.7|13681.2|13684.8|13679.8|170
1653683100000|2022-05-27 20:25:00|13685.7|13680.7|13685.2|13680.2|13685.9|13680.9|13685.1|13680.1|123
1653683400000|2022-05-27 20:30:00|13685.3|13680.3|13685.8|13680.8|13687.2|13681.1|13684.9|13679.4|105
1653683700000|2022-05-27 20:35:00|13685.9|13680.9|13686.1|13681.1|13686.7|13681.4|13685.6|13680.1|95
1653684000000|2022-05-27 20:40:00|13686|13681|13685|13680|13686.5|13681.5|13684.4|13678.7|145
1653684300000|2022-05-27 20:45:00|13684.9|13679.9|13685.2|13680.2|13685.9|13680.9|13684.9|13679.9|37
1653684600000|2022-05-27 20:50:00|13685.3|13680.3|13687.2|13682.2|13703.4|13687.4|13685.2|13677.9|217
1653684900000|2022-05-27 20:55:00|13687.4|13682.4|13695.2|13680.9|13706|13690|13687.4|13679.1|415
1653854400000|2022-05-29 20:00:00|13716.3|13694.3|13716.3|13694.3|13716.3|13694.3|13716.3|13694.3|1
1653854700000|2022-05-29 20:05:00|13711.8|13689.8|13712.1|13690.1|13712.1|13690.1|13711.8|13689.8|2
1653855000000|2022-05-29 20:10:00|13711.8|13689.8|13716.3|13694.3|13716.3|13694.3|13711.8|13689.8|3
1653855300000|2022-05-29 20:15:00|13712.7|13690.7|13716.3|13694.3|13716.3|13694.3|13712.7|13690.7|2
1653855600000|2022-05-29 20:20:00|13711.8|13689.8|13712.1|13690.1|13716.3|13694.3|13710.6|13688.6|7
1653855900000|2022-05-29 20:25:00|13716.3|13694.3|13712.1|13690.1|13716.3|13694.3|13710.6|13688.6|11
1653856200000|2022-05-29 20:30:00|13711.8|13689.8|13717|13695|13717|13695|13711|13689|14
1653856500000|2022-05-29 20:35:00|13711.8|13689.8|13712.1|13690.1|13717|13695|13711.7|13689.7|9
1653856800000|2022-05-29 20:40:00|13711.8|13689.8|13712.1|13690.1|13717|13695|13711.7|13689.7|9
1653857100000|2022-05-29 20:45:00|13711.8|13689.8|13712.1|13690.1|13712.1|13690.1|13711.8|13689.8|8
1653857400000|2022-05-29 20:50:00|13711.8|13689.8|13712.1|13690.1|13712.1|13690.1|13711.3|13689.3|10
1653857700000|2022-05-29 20:55:00|13711.8|13689.8|13711.5|13689.5|13712.1|13690.1|13711.5|13689.5|5
1653858000000|2022-05-29 21:00:00|13712.1|13690.1|13711.8|13695.8|13717|13698|13708.5|13689.5|24
1653858300000|2022-05-29 21:05:00|13708.4|13692.4|13710|13694|13713.5|13697.5|13690.8|13674.8|55
1653858600000|2022-05-29 21:10:00|13712.6|13696.6|13713.7|13697.7|13716.3|13700.3|13709.2|13693.2|90
1653858900000|2022-05-29 21:15:00|13716.5|13700.5|13710.2|13694.2|13716.5|13700.5|13708.3|13692.3|121
1653859200000|2022-05-29 21:20:00|13711.9|13695.9|13711.2|13695.2|13712.5|13696.5|13706.3|13690.3|92
1653859500000|2022-05-29 21:25:00|13703.1|13687.1|13710.9|13694.9|13712.9|13696.9|13703.1|13687.1|90
1653859800000|2022-05-29 21:30:00|13717.1|13701.1|13710.3|13694.3|13717.1|13701.1|13708|13692|140
1653860100000|2022-05-29 21:35:00|13707.9|13691.9|13707.9|13691.9|13713.1|13697.1|13707.9|13691.9|95
1653860400000|2022-05-29 21:40:00|13708.6|13692.6|13711.5|13695.5|13713.1|13697.1|13708|13692|89
1653860700000|2022-05-29 21:45:00|13709.9|13693.9|13708.1|13692.1|13713.8|13697.8|13708|13692|67
1653861000000|2022-05-29 21:50:00|13708.5|13692.5|13711.5|13695.5|13713.2|13697.2|13708.1|13692.1|81
1653861300000|2022-05-29 21:55:00|13711.9|13695.9|13710.4|13694.4|13713.2|13697.2|13707.5|13691.5|95
1653861600000|2022-05-29 22:00:00|13711.6|13695.6|13704.3|13688.3|13716.8|13700.8|13690.9|13674.9|311
1653861900000|2022-05-29 22:05:00|13704.2|13688.2|13704.4|13688.4|13707|13691|13703.7|13687.7|94
1653862200000|2022-05-29 22:10:00|13704.5|13688.5|13704.3|13688.3|13706.4|13690.4|13700.1|13684.1|99
1653862500000|2022-05-29 22:15:00|13704.5|13688.5|13703.7|13687.7|13706.3|13690.3|13702.3|13686.3|154
1653862800000|2022-05-29 22:20:00|13703.8|13687.8|13704.8|13688.9|13704.8|13690.5|13701.1|13685.1|86
1653863100000|2022-05-29 22:25:00|13704.5|13688.5|13704.2|13688.2|13705.2|13690.2|13703.2|13687.2|73
1653863400000|2022-05-29 22:30:00|13703.9|13687.9|13701.8|13685.8|13705.2|13691.1|13699.6|13683.6|117
1653863700000|2022-05-29 22:35:00|13701|13685|13701|13685|13701.9|13688.3|13699.3|13683.3|123
1653864000000|2022-05-29 22:40:00|13700.8|13684.8|13701|13685|13702.8|13689.8|13699.4|13684.4|122
1653864300000|2022-05-29 22:45:00|13700.5|13686.5|13700.9|13684.9|13701.4|13689.5|13698.9|13684.5|89
1653864600000|2022-05-29 22:50:00|13700.7|13684.7|13701.2|13685.2|13701.4|13688.8|13699.2|13684.4|92
1653864900000|2022-05-29 22:55:00|13700.6|13686.5|13699.9|13685.3|13702|13687.9|13699.4|13684.4|120
1653865200000|2022-05-29 23:00:00|13701.1|13685.2|13694|13686.3|13701.1|13688.2|13690.5|13680.3|445
1653865500000|2022-05-29 23:05:00|13693.8|13686.5|13695.1|13690.1|13695.7|13690.4|13692.7|13685.1|237
1653865800000|2022-05-29 23:10:00|13695.2|13690.2|13694.7|13689.7|13695.5|13690.2|13694.4|13688.6|66
1653866100000|2022-05-29 23:15:00|13694.8|13689.8|13694.9|13689.9|13695.1|13690.1|13693.9|13688.9|129
1653866400000|2022-05-29 23:20:00|13695|13690|13694.6|13689.6|13695.1|13690.1|13694.2|13689.2|123
1653866700000|2022-05-29 23:25:00|13694.5|13689.5|13692.6|13687.6|13694.9|13689.9|13690.4|13685.4|178
1653867000000|2022-05-29 23:30:00|13692.7|13687.7|13691.3|13686.3|13692.8|13687.8|13691|13686|154
1653867300000|2022-05-29 23:35:00|13691.6|13686.6|13691.7|13686.7|13692.7|13687.7|13691.1|13686.1|172
1653867600000|2022-05-29 23:40:00|13692|13687|13691.6|13686.6|13692.1|13687.1|13691|13686|150
1653867900000|2022-05-29 23:45:00|13691.5|13686.5|13691.7|13686.7|13691.8|13686.8|13690.7|13685.7|119
1653868200000|2022-05-29 23:50:00|13691.6|13686.6|13689|13684|13692|13687|13688.5|13683.5|179
1653868500000|2022-05-29 23:55:00|13688.9|13683.9|13687.3|13682.3|13689.2|13684.2|13686.3|13681.3|187
1653868800000|2022-05-30 00:00:00|13687.2|13682.2|13687.2|13682.2|13688|13684.5|13685|13681.5|254
1653869100000|2022-05-30 00:05:00|13687.3|13682.3|13688|13683|13689|13685|13686|13681.9|200
1653869400000|2022-05-30 00:10:00|13686.5|13684.5|13686.7|13681.7|13688.1|13684.6|13685.2|13681.4|160
1653869700000|2022-05-30 00:15:00|13686.8|13681.8|13684.6|13682.6|13686.8|13683.2|13683.3|13679.9|213
1653870000000|2022-05-30 00:20:00|13684.7|13682.7|13684.4|13682.4|13687.7|13684.1|13683.3|13679.7|188
1653870300000|2022-05-30 00:25:00|13684.3|13682.3|13688.2|13683.2|13688.4|13684.6|13683.7|13680.5|184
1653870600000|2022-05-30 00:30:00|13686.9|13684.9|13687.3|13685.3|13689.3|13685.6|13685.4|13681.9|180
1653870900000|2022-05-30 00:35:00|13687.2|13685.2|13686.8|13681.8|13688.6|13685.2|13684.3|13680.1|173
1653871200000|2022-05-30 00:40:00|13686.7|13681.7|13688|13683|13688.4|13684|13684.9|13681.2|145
1653871500000|2022-05-30 00:45:00|13687.9|13682.9|13685.5|13680.5|13688.1|13684.1|13684.2|13680.3|213
1653871800000|2022-05-30 00:50:00|13685.6|13680.6|13684.8|13679.8|13685.7|13682|13682.7|13679.2|213
1653872100000|2022-05-30 00:55:00|13683.1|13681.1|13684.7|13679.7|13685.5|13681.9|13682.9|13679.3|172
1653872400000|2022-05-30 01:00:00|13683.2|13681.2|13685.6|13680.6|13685.7|13682.2|13683|13679.5|186
1653872700000|2022-05-30 01:05:00|13685.2|13680.2|13687.2|13682.2|13688.1|13684.6|13683.3|13680.2|304
1653873000000|2022-05-30 01:10:00|13687.3|13682.3|13686.1|13681.1|13688.1|13684.4|13684.6|13680.9|245
1653873300000|2022-05-30 01:15:00|13686.2|13681.2|13685.3|13680.3|13687.4|13683.6|13683.6|13680.2|231
1653873600000|2022-05-30 01:20:00|13685.2|13680.2|13685.3|13680.3|13686.5|13683|13683.5|13680.1|195
1653873900000|2022-05-30 01:25:00|13683.8|13681.8|13685.3|13680.3|13687|13683.6|13683.7|13680.2|148
1653874200000|2022-05-30 01:30:00|13685.2|13680.2|13682.7|13680.7|13685.9|13682.3|13682.6|13679.1|236
1653874500000|2022-05-30 01:35:00|13682.6|13680.6|13678|13676|13683.4|13680.7|13677.9|13674.3|300
1653874800000|2022-05-30 01:40:00|13679.6|13674.6|13679|13674|13679.9|13676|13676.8|13672.6|285
1653875100000|2022-05-30 01:45:00|13678.9|13673.9|13678.2|13673.2|13679.9|13675.7|13677.5|13672.7|307
1653875400000|2022-05-30 01:50:00|13678.1|13673.1|13679.3|13674.3|13679.7|13676.2|13676|13672.5|293
1653875700000|2022-05-30 01:55:00|13679.4|13674.4|13679.4|13674.4|13680.2|13676.8|13677.1|13673.6|288
1653876000000|2022-05-30 02:00:00|13679.3|13674.3|13679.4|13674.4|13679.7|13676.3|13676.2|13672.9|256
1653876300000|2022-05-30 02:05:00|13679.5|13674.5|13675.2|13673.2|13679.5|13675.9|13675.1|13671.7|260
1653876600000|2022-05-30 02:10:00|13675.3|13673.3|13676.8|13671.8|13678.7|13675.1|13674.9|13671.6|196
1653876900000|2022-05-30 02:15:00|13676.9|13671.9|13673.2|13668.2|13676.9|13673.3|13671.2|13667.7|337
1653877200000|2022-05-30 02:20:00|13673.3|13668.3|13672.7|13670.7|13674.4|13670.9|13671.3|13667.9|232
1653877500000|2022-05-30 02:25:00|13674.3|13669.3|13671.7|13669.7|13674.9|13671.3|13671.3|13668|199
1653877800000|2022-05-30 02:30:00|13671.8|13669.8|13673.4|13671.4|13676|13672.3|13671.8|13668.4|136
1653878100000|2022-05-30 02:35:00|13673.3|13671.3|13674.6|13672.6|13676.3|13672.7|13673.3|13669.9|169
1653878400000|2022-05-30 02:40:00|13676|13671|13677.5|13672.5|13678|13674.6|13674.8|13670.9|227
1653878700000|2022-05-30 02:45:00|13677.6|13672.6|13679.2|13674.2|13680.2|13676.6|13675.8|13672.3|194
1653879000000|2022-05-30 02:50:00|13677.8|13675.8|13679.1|13674.1|13682.1|13678.6|13677.8|13673.9|259
1653879300000|2022-05-30 02:55:00|13679.2|13674.2|13678.2|13673.2|13680.5|13676.8|13675.6|13671.6|289
1653879600000|2022-05-30 03:00:00|13678.1|13673.1|13675.6|13673.6|13679.2|13675.7|13675.4|13671.9|237
1653879900000|2022-05-30 03:05:00|13677.1|13672.1|13678.7|13676.7|13680|13676.7|13675.4|13672.1|242
1653880200000|2022-05-30 03:10:00|13680.3|13675.3|13682.4|13677.4|13683.8|13680.3|13678.6|13675.1|299
1653880500000|2022-05-30 03:15:00|13680.9|13678.9|13684.6|13679.6|13685.1|13681.5|13679.4|13676|280
1653880800000|2022-05-30 03:20:00|13684.7|13679.7|13685.4|13680.4|13686.8|13683.4|13682|13678.5|199
1653881100000|2022-05-30 03:25:00|13685.3|13680.3|13682.5|13680.5|13685.8|13682.7|13682.3|13679|213
1653881400000|2022-05-30 03:30:00|13682.4|13680.4|13681.9|13679.9|13685.4|13681.9|13681.6|13678.1|171
1653881700000|2022-05-30 03:35:00|13682|13680|13680.4|13678.4|13683.9|13680.4|13680.2|13676.7|198
1653882000000|2022-05-30 03:40:00|13680.3|13678.3|13678.6|13676.6|13681.8|13678.3|13678.5|13675.1|179
1653882300000|2022-05-30 03:45:00|13678.5|13676.5|13679.1|13674.1|13680.9|13677.4|13677.6|13674.1|175
1653882600000|2022-05-30 03:50:00|13677.6|13675.6|13673.5|13668.5|13677.8|13675.6|13671.1|13667.6|242
1653882900000|2022-05-30 03:55:00|13673.3|13668.3|13673.9|13668.9|13675|13671.5|13671.7|13668.3|234
1653883200000|2022-05-30 04:00:00|13674|13669|13672.1|13667.1|13674.5|13670.9|13670.3|13667|250
1653883500000|2022-05-30 04:05:00|13672.2|13667.2|13673.2|13668.2|13674.3|13670.2|13670.4|13666.9|297
1653883800000|2022-05-30 04:10:00|13673.1|13668.1|13673.5|13668.5|13674.6|13671|13670.8|13667.3|167
1653884100000|2022-05-30 04:15:00|13673.4|13668.4|13674.6|13669.6|13675.3|13671.5|13672|13668.4|286
1653884400000|2022-05-30 04:20:00|13674.7|13669.7|13673.1|13668.1|13674.8|13671.2|13671.5|13667.9|191
1653884700000|2022-05-30 04:25:00|13673.2|13668.2|13673.5|13668.5|13674.3|13670.2|13671.3|13668|166
1653885000000|2022-05-30 04:30:00|13672|13670|13669|13667|13673.5|13670|13669|13665.7|137
1653885300000|2022-05-30 04:35:00|13669.1|13667.1|13668.2|13666.2|13670.8|13667.3|13667.9|13664.6|283
1653885600000|2022-05-30 04:40:00|13668.4|13666.4|13668.1|13666.1|13671.1|13668.3|13667.9|13664.9|170
1653885900000|2022-05-30 04:45:00|13668|13666|13670.4|13665.4|13670.8|13667.4|13667.1|13663.7|232
1653886200000|2022-05-30 04:50:00|13670.5|13665.5|13670.6|13665.6|13670.7|13667.1|13667.6|13664.1|234
1653886500000|2022-05-30 04:55:00|13670.5|13665.5|13667.6|13665.6|13670.5|13667|13666.9|13663.6|202
1653886800000|2022-05-30 05:00:00|13667.4|13665.4|13669.4|13664.4|13672.9|13669.3|13667.4|13664.3|307
1653887100000|2022-05-30 05:05:00|13669.3|13664.3|13670.2|13665.2|13670.9|13667.3|13667.7|13664.3|212
1653887400000|2022-05-30 05:10:00|13670.3|13665.3|13667|13665|13670.5|13667|13666.8|13663.6|231
1653887700000|2022-05-30 05:15:00|13667.1|13665.1|13664.7|13659.7|13667.5|13665.1|13663.2|13659|278
1653888000000|2022-05-30 05:20:00|13664.6|13659.6|13665.5|13660.5|13665.8|13662|13662.1|13658.6|233
1653888300000|2022-05-30 05:25:00|13665.6|13660.6|13665|13660|13665.9|13662|13662.3|13659|236
1653888600000|2022-05-30 05:30:00|13664|13662|13666.1|13661.1|13666.4|13663.3|13663.2|13659.8|235
1653888900000|2022-05-30 05:35:00|13666.2|13661.2|13666.2|13661.2|13666.7|13663.1|13663.7|13660.1|223
1653889200000|2022-05-30 05:40:00|13666.3|13661.3|13664.2|13659.2|13666.3|13662.8|13662.7|13659.2|265
1653889500000|2022-05-30 05:45:00|13664.1|13659.1|13662.1|13660.1|13664.4|13660.8|13661.9|13658.6|230
1653889800000|2022-05-30 05:50:00|13662.2|13660.2|13664.6|13662.6|13666.8|13663.4|13662|13659.2|278
1653890100000|2022-05-30 05:55:00|13664.4|13662.4|13664.5|13662.5|13666.4|13662.8|13662.9|13659.4|313
1653890400000|2022-05-30 06:00:00|13665.6|13660.6|13664|13662|13666.2|13662.8|13663.3|13659.6|257
1653890700000|2022-05-30 06:05:00|13665|13660|13667.2|13662.2|13667.3|13663.6|13663.4|13659.8|242
1653891000000|2022-05-30 06:10:00|13665.6|13663.6|13664.3|13659.3|13669.3|13665.8|13662.3|13658.8|283
1653891300000|2022-05-30 06:15:00|13664.4|13659.4|13666.8|13661.8|13667.6|13664.7|13662.9|13659.2|314
1653891600000|2022-05-30 06:20:00|13665.4|13663.4|13665.5|13663.5|13667.3|13663.8|13663|13659.7|267
1653891900000|2022-05-30 06:25:00|13667|13662|13662.9|13660.9|13667|13663|13662.2|13658.8|230
1653892200000|2022-05-30 06:30:00|13663|13661|13662.6|13660.6|13665.3|13661.8|13662.5|13659.3|211
1653892500000|2022-05-30 06:35:00|13662.7|13660.7|13661.3|13659.3|13663.1|13660.7|13661.1|13658.1|151
1653892800000|2022-05-30 06:40:00|13661.4|13659.4|13664.6|13662.6|13666.2|13662.7|13661.3|13659|291
1653893100000|2022-05-30 06:45:00|13664.5|13662.5|13669|13664|13669.6|13666.1|13664.5|13661.3|280
1653893400000|2022-05-30 06:50:00|13668.9|13663.9|13667|13665|13670.8|13667.1|13666.6|13663.3|265
1653893700000|2022-05-30 06:55:00|13666.9|13664.9|13667.7|13662.7|13669.5|13666|13665.3|13661.7|288
1653894000000|2022-05-30 07:00:00|13667.6|13662.6|13663.9|13661.9|13667.6|13662.8|13662.9|13659.8|311
1653894300000|2022-05-30 07:05:00|13663.7|13661.7|13666.7|13664.7|13670|13666.5|13663.7|13660.4|475
1653894600000|2022-05-30 07:10:00|13666.8|13664.8|13663.8|13661.8|13669.5|13666|13663.4|13660.3|369
1653894900000|2022-05-30 07:15:00|13663.7|13661.7|13663.4|13661.4|13666.6|13662.9|13663.2|13660.1|351
1653895200000|2022-05-30 07:20:00|13664.9|13659.9|13667.8|13662.8|13667.9|13663.6|13662.6|13659.1|320
1653895500000|2022-05-30 07:25:00|13667.9|13662.9|13669.6|13664.6|13669.8|13666.1|13666.5|13662.9|322
1653895800000|2022-05-30 07:30:00|13669.7|13664.7|13670.3|13665.3|13671.4|13667.9|13667.2|13663.5|304
1653896100000|2022-05-30 07:35:00|13670.2|13665.2|13670.5|13668.5|13672.1|13668.7|13668.8|13664.8|294
1653896400000|2022-05-30 07:40:00|13669.8|13667.8|13669.3|13667.3|13671.8|13668.3|13667.9|13664.3|343
1653896700000|2022-05-30 07:45:00|13669.2|13667.2|13672.4|13667.4|13672.8|13669.9|13669.1|13665.7|305
1653897000000|2022-05-30 07:50:00|13670.9|13668.9|13672.9|13667.9|13672.9|13669.6|13669.9|13666.4|338
1653897300000|2022-05-30 07:55:00|13671.5|13669.5|13680.1|13675.1|13680.5|13677|13671.5|13668.5|361
1653897600000|2022-05-30 08:00:00|13678.2|13676.2|13680|13675|13680.1|13676.3|13675.9|13672.3|416
1653897900000|2022-05-30 08:05:00|13679.9|13674.9|13676.9|13671.9|13680.7|13677.1|13674.3|13670.7|325
1653898200000|2022-05-30 08:10:00|13675.5|13673.5|13675.1|13673.1|13677.5|13673.9|13674.6|13671.2|358
1653898500000|2022-05-30 08:15:00|13675.2|13673.2|13678.9|13673.9|13682|13678.4|13675.1|13671.7|380
1653898800000|2022-05-30 08:20:00|13678.8|13673.8|13682.7|13677.7|13682.8|13679.4|13675.4|13672.1|324
1653899100000|2022-05-30 08:25:00|13681.2|13679.2|13683.8|13678.8|13684.1|13680.4|13681.1|13677.2|359
1653899400000|2022-05-30 08:30:00|13683.7|13678.7|13680.2|13678.2|13684.1|13680.6|13678.4|13675|282
1653899700000|2022-05-30 08:35:00|13680.3|13678.3|13675.6|13673.6|13682.3|13679.3|13675.6|13672.3|261
1653900000000|2022-05-30 08:40:00|13677.1|13672.1|13675.7|13670.7|13678.3|13674.8|13673.7|13670|294
1653900300000|2022-05-30 08:45:00|13675.6|13670.6|13679|13674|13680.2|13676.7|13672.2|13668.9|270
1653900600000|2022-05-30 08:50:00|13679.1|13674.1|13675.7|13670.7|13680.2|13676.6|13673.9|13670.5|335
1653900900000|2022-05-30 08:55:00|13675.8|13670.8|13674.4|13669.4|13676.2|13672.7|13672.6|13669|220
1653901200000|2022-05-30 09:00:00|13674.3|13669.3|13673.9|13668.9|13675.6|13672.3|13671|13667.5|260
1653901500000|2022-05-30 09:05:00|13674.4|13669.4|13672.9|13667.9|13675|13671.4|13670.5|13667|381
1653901800000|2022-05-30 09:10:00|13673.1|13668.1|13671.6|13666.6|13674.6|13671|13669.4|13665.9|341
1653902100000|2022-05-30 09:15:00|13671.7|13666.7|13671.4|13666.4|13672.3|13668.7|13669.3|13665.3|292
1653902400000|2022-05-30 09:20:00|13671.5|13666.5|13670.6|13665.6|13671.8|13668.3|13668.8|13665.5|214
1653902700000|2022-05-30 09:25:00|13670.7|13665.7|13665.8|13663.8|13671.4|13668.5|13665.8|13662.5|271
1653903000000|2022-05-30 09:30:00|13667.3|13662.3|13668|13663|13669.7|13666.1|13665.1|13661.9|262
1653903300000|2022-05-30 09:35:00|13667.9|13662.9|13666.8|13661.8|13667.9|13664.4|13664.8|13661.3|167
1653903600000|2022-05-30 09:40:00|13666.9|13661.9|13666.6|13661.6|13668.7|13665|13665.1|13661.6|263
1653903900000|2022-05-30 09:45:00|13665.1|13663.1|13665.3|13660.3|13667.6|13664.5|13663.3|13659.4|248
1653904200000|2022-05-30 09:50:00|13665.4|13660.4|13664.8|13659.8|13665.9|13661.9|13663|13659.3|203
1653904500000|2022-05-30 09:55:00|13664.7|13659.7|13665.6|13660.6|13665.8|13662.3|13663.1|13659.5|182
1653904800000|2022-05-30 10:00:00|13664.2|13662.2|13666.3|13661.3|13666.5|13663|13664.2|13659.8|151
1653905100000|2022-05-30 10:05:00|13666.2|13661.2|13666.4|13661.4|13666.5|13662.9|13664.2|13660.8|103
1653905400000|2022-05-30 10:10:00|13666.3|13661.3|13667.5|13662.5|13667.7|13663.6|13664.6|13660.9|140
1653905700000|2022-05-30 10:15:00|13667.4|13662.4|13667.7|13662.7|13669.6|13665.7|13665.8|13662|223
1653906000000|2022-05-30 10:20:00|13667.8|13662.8|13671.6|13666.6|13671.9|13668.4|13666.7|13662.7|194
1653906300000|2022-05-30 10:25:00|13671.7|13666.7|13671.6|13666.6|13672.9|13669.5|13669.8|13666.1|153
1653906600000|2022-05-30 10:30:00|13671.7|13666.7|13669.2|13664.2|13673|13669.5|13667.2|13663.6|341
1653906900000|2022-05-30 10:35:00|13669.3|13664.3|13665.3|13663.3|13669.9|13666.2|13664.9|13661.6|500
1653907200000|2022-05-30 10:40:00|13665.4|13663.4|13667.6|13662.6|13667.8|13664.2|13663.9|13660.4|499
1653907500000|2022-05-30 10:45:00|13666|13664|13666.4|13661.4|13668|13664.5|13664.4|13661|409
1653907800000|2022-05-30 10:50:00|13666.5|13661.5|13669.2|13667.2|13671.8|13668.5|13664.8|13661.4|332
1653908100000|2022-05-30 10:55:00|13669.1|13667.1|13667.4|13665.4|13670.4|13667.4|13666.9|13663.5|335
1653908400000|2022-05-30 11:00:00|13667.2|13665.2|13670.5|13665.5|13670.7|13667|13667|13663.8|217
1653908700000|2022-05-30 11:05:00|13670.6|13665.6|13667.8|13665.8|13671.2|13667.7|13667.7|13664.2|199
1653909000000|2022-05-30 11:10:00|13667.9|13665.9|13667.6|13665.6|13669.7|13666.3|13666.6|13663.5|196
1653909300000|2022-05-30 11:15:00|13669|13664|13667.9|13665.9|13670.7|13667.1|13667.6|13664|237
1653909600000|2022-05-30 11:20:00|13669.4|13664.4|13670.3|13665.3|13670.5|13667.1|13667.1|13663.6|225
1653909900000|2022-05-30 11:25:00|13670.4|13665.4|13669.4|13667.4|13672.2|13668.7|13668.5|13665|217
1653910200000|2022-05-30 11:30:00|13669.3|13667.3|13670.1|13668.1|13672.5|13669.1|13668.9|13665.2|237
1653910500000|2022-05-30 11:35:00|13671.5|13666.5|13671.3|13666.3|13672|13668.5|13669.4|13665.6|200
1653910800000|2022-05-30 11:40:00|13671.2|13666.2|13672.6|13667.6|13673.2|13669.4|13670.2|13666|271
1653911100000|2022-05-30 11:45:00|13672.8|13667.8|13671.6|13666.6|13674.2|13670.3|13670.4|13666|277
1653911400000|2022-05-30 11:50:00|13671.5|13666.5|13667.7|13665.7|13671.7|13668.1|13667.2|13663.6|250
1653911700000|2022-05-30 11:55:00|13667.8|13665.8|13672.7|13667.7|13672.9|13669.3|13667.8|13664.3|217
1653912000000|2022-05-30 12:00:00|13673.1|13668.1|13674.6|13669.6|13675.5|13672.1|13672.3|13667.6|225
1653912300000|2022-05-30 12:05:00|13674.5|13669.5|13675.7|13670.7|13676.1|13672.5|13671.9|13668.4|173
1653912600000|2022-05-30 12:10:00|13675.6|13670.6|13675.6|13673.6|13677.2|13673.7|13674.3|13670.6|184
1653912900000|2022-05-30 12:15:00|13675.5|13673.5|13678.1|13676.1|13680.8|13677.4|13675.4|13671.7|231
1653913200000|2022-05-30 12:20:00|13679.8|13674.8|13679.5|13677.5|13682.6|13679.1|13677.9|13674.4|230
1653913500000|2022-05-30 12:25:00|13679.6|13677.6|13682.4|13677.4|13683.3|13679.2|13679.2|13675.5|282
1653913800000|2022-05-30 12:30:00|13682.5|13677.5|13682.7|13677.7|13683.5|13678.5|13681.3|13676.3|297
1653914100000|2022-05-30 12:35:00|13682.6|13677.6|13684.1|13679.1|13684.5|13681|13681.1|13676.1|399
1653914400000|2022-05-30 12:40:00|13684|13679|13684.6|13679.6|13686.4|13682.7|13682.7|13678.7|277
1653914700000|2022-05-30 12:45:00|13684.3|13679.3|13685.7|13680.7|13686.2|13682.6|13683.8|13679.2|276
1653915000000|2022-05-30 12:50:00|13685.8|13680.8|13685.4|13680.4|13686.1|13682.4|13682.7|13679.1|294
1653915300000|2022-05-30 12:55:00|13685.5|13680.5|13684.8|13679.8|13686.2|13682.4|13682.3|13678.9|215
1653915600000|2022-05-30 13:00:00|13684.7|13679.7|13683.4|13678.4|13685.1|13680.1|13681.4|13677.4|350
1653915900000|2022-05-30 13:05:00|13683.5|13678.5|13683.2|13678.2|13684.9|13681.3|13680.7|13676.9|296
1653916200000|2022-05-30 13:10:00|13683.1|13678.1|13682.9|13677.9|13684.1|13680.4|13681.7|13677.7|236
1653916500000|2022-05-30 13:15:00|13683|13678|13681.7|13676.7|13683.6|13680.3|13679.6|13676.1|213
1653916800000|2022-05-30 13:20:00|13681.9|13676.9|13681|13679|13682.9|13679.3|13679.5|13675.9|251
1653917100000|2022-05-30 13:25:00|13680.9|13678.9|13680.4|13678.4|13683.2|13679.7|13680.1|13676.8|246
1653917400000|2022-05-30 13:30:00|13680.1|13678.1|13676.8|13674.8|13682.1|13678.4|13676.4|13673.1|249
1653917700000|2022-05-30 13:35:00|13676.7|13674.7|13679.1|13677.1|13680.9|13677.4|13676.1|13672.6|233
1653918000000|2022-05-30 13:40:00|13680.5|13675.5|13680.9|13675.9|13681.1|13677.6|13678.2|13674.4|243
1653918300000|2022-05-30 13:45:00|13681|13676|13681.7|13676.7|13682.1|13678.6|13680.1|13675.9|280
1653918600000|2022-05-30 13:50:00|13681.6|13676.6|13681.7|13676.7|13681.9|13678.3|13678.8|13675.4|157
1653918900000|2022-05-30 13:55:00|13681.6|13676.6|13680.6|13675.6|13683.1|13679.1|13680|13675.5|230
1653919200000|2022-05-30 14:00:00|13680.5|13675.5|13680.4|13675.4|13681.4|13677.5|13678.8|13674.4|276
1653919500000|2022-05-30 14:05:00|13680.3|13675.3|13681.3|13676.3|13681.9|13677.3|13678|13674.2|222
1653919800000|2022-05-30 14:10:00|13681.2|13676.2|13679.5|13674.5|13681.5|13677.6|13677.8|13674.3|215
1653920100000|2022-05-30 14:15:00|13679.6|13674.6|13679.6|13674.6|13680.7|13677.2|13677.4|13673.8|207
1653920400000|2022-05-30 14:20:00|13678.2|13676.2|13680.7|13675.7|13680.9|13677.2|13677.9|13674.4|149
1653920700000|2022-05-30 14:25:00|13680.6|13675.6|13680.5|13675.5|13682.2|13678.9|13679.1|13675.4|190
1653921000000|2022-05-30 14:30:00|13680.6|13675.6|13680.8|13675.8|13681.6|13678|13679.1|13675|206
1653921300000|2022-05-30 14:35:00|13680.7|13675.7|13680.7|13675.7|13680.9|13677.4|13678.9|13675.4|149
1653921600000|2022-05-30 14:40:00|13680.8|13675.8|13678.5|13673.5|13680.8|13675.8|13676.2|13672.3|259
1653921900000|2022-05-30 14:45:00|13678.4|13673.4|13676.8|13671.8|13679.1|13675.5|13675.1|13670.5|268
1653922200000|2022-05-30 14:50:00|13676.7|13671.7|13674.1|13669.1|13676.8|13673.2|13672.3|13668.9|250
1653922500000|2022-05-30 14:55:00|13674.2|13669.2|13665.4|13660.4|13674.2|13670.3|13665.1|13660.1|512
1653922800000|2022-05-30 15:00:00|13665.5|13660.5|13670.7|13665.7|13672.7|13667.7|13665.3|13660.3|432
1653923100000|2022-05-30 15:05:00|13670.8|13665.8|13670.3|13665.3|13671.3|13667.8|13669.3|13664.3|286
1653923400000|2022-05-30 15:10:00|13670.2|13665.2|13669.7|13664.7|13670.7|13665.7|13669.2|13664.2|244
1653923700000|2022-05-30 15:15:00|13669.6|13664.6|13668.6|13663.6|13669.9|13664.9|13667.4|13662.4|299
1653924000000|2022-05-30 15:20:00|13668.7|13663.7|13667.5|13662.5|13669.6|13665.4|13667.1|13662.4|184
1653924300000|2022-05-30 15:25:00|13667.6|13662.6|13668.2|13663.2|13668.6|13663.6|13667.5|13662.5|196
1653924600000|2022-05-30 15:30:00|13668.3|13663.3|13668.8|13663.8|13668.8|13665.1|13666.9|13663.2|175
1653924900000|2022-05-30 15:35:00|13668.7|13663.7|13668.1|13663.1|13669.1|13664.7|13666.7|13662.5|151
1653925200000|2022-05-30 15:40:00|13668|13663|13668.5|13663.5|13668.6|13665|13666.6|13662.7|154
1653925500000|2022-05-30 15:45:00|13668.4|13663.4|13668.5|13663.5|13668.9|13665.1|13666.7|13663.3|167
1653925800000|2022-05-30 15:50:00|13668.6|13663.6|13668.9|13663.9|13669.1|13665.6|13667|13663.4|179
1653926100000|2022-05-30 15:55:00|13668.8|13663.8|13668.1|13663.1|13668.9|13665.4|13667.3|13663.1|167
1653926400000|2022-05-30 16:00:00|13667.9|13662.9|13668.6|13663.6|13668.7|13663.7|13667.4|13662.4|237
1653926700000|2022-05-30 16:05:00|13668.5|13663.5|13669.4|13664.4|13669.5|13664.5|13668.2|13663.2|166
1653927000000|2022-05-30 16:10:00|13669.5|13664.5|13668.2|13663.2|13669.5|13664.5|13668.1|13663.1|130
1653927300000|2022-05-30 16:15:00|13668.1|13663.1|13668.2|13663.2|13668.3|13663.3|13667.4|13662.4|171
1653927600000|2022-05-30 16:20:00|13668.1|13663.1|13666.6|13661.6|13668.2|13663.2|13666.5|13661.5|203
1653927900000|2022-05-30 16:25:00|13666.5|13661.5|13665.7|13660.7|13668|13663|13665.5|13660.5|223
1653928200000|2022-05-30 16:30:00|13665.8|13660.8|13666.2|13661.2|13667.3|13661.4|13665|13659.6|264
1653928500000|2022-05-30 16:35:00|13666.3|13661.3|13666.2|13661.2|13666.5|13661.5|13665.3|13660.3|194
1653928800000|2022-05-30 16:40:00|13666.3|13661.3|13666.2|13661.2|13666.4|13661.4|13665.8|13660.8|182
1653929100000|2022-05-30 16:45:00|13666.1|13661.1|13666.4|13661.4|13666.4|13661.4|13665.9|13660.9|145
1653929400000|2022-05-30 16:50:00|13666.3|13661.3|13666.7|13661.7|13666.7|13662.5|13664.4|13660.9|160
1653929700000|2022-05-30 16:55:00|13666.6|13661.6|13663.4|13658.4|13666.6|13661.6|13663.2|13658.2|198
1653930000000|2022-05-30 17:00:00|13663.5|13658.5|13663|13658|13663.9|13658.9|13662.7|13657.7|174
1653930300000|2022-05-30 17:05:00|13662.9|13657.9|13663.4|13658.4|13663.5|13659.4|13661.4|13657.8|90
1653930600000|2022-05-30 17:10:00|13663.3|13658.3|13663.3|13658.3|13663.5|13659.7|13661.7|13657.9|69
1653930900000|2022-05-30 17:15:00|13663.4|13658.4|13665.2|13660.2|13665.9|13660.9|13663.3|13658.3|151
1653931200000|2022-05-30 17:20:00|13665|13660|13665.1|13660.1|13665.2|13660.2|13664.9|13659.9|49
1653931500000|2022-05-30 17:25:00|13665|13660|13665.2|13660.2|13665.2|13660.2|13664.9|13659.9|45
1653931800000|2022-05-30 17:30:00|13665.1|13660.1|13664.4|13659.4|13665.4|13661.5|13663.5|13659.4|86
1653932100000|2022-05-30 17:35:00|13664.8|13659.8|13665.5|13660.5|13665.7|13661|13663|13659.5|128
1653932400000|2022-05-30 17:40:00|13665.6|13660.6|13664.5|13659.5|13665.9|13660.9|13664.3|13659.3|152
1653932700000|2022-05-30 17:45:00|13664.4|13659.4|13664.9|13659.9|13665.2|13660.2|13664.4|13659.4|96
1653933000000|2022-05-30 17:50:00|13664.8|13659.8|13664.4|13659.4|13664.9|13659.9|13664.1|13659.1|71
1653933300000|2022-05-30 17:55:00|13664.3|13659.3|13664.4|13659.4|13664.8|13661|13663|13659.1|80
1653933600000|2022-05-30 18:00:00|13664.5|13659.5|13664.3|13659.3|13664.6|13659.6|13664.2|13659.2|50
1653933900000|2022-05-30 18:05:00|13664.5|13659.5|13664.4|13659.4|13664.7|13661|13662.5|13659.1|56
1653934200000|2022-05-30 18:10:00|13664.5|13659.5|13664.3|13659.3|13664.8|13659.8|13664.1|13659.1|91
1653934500000|2022-05-30 18:15:00|13664.2|13659.2|13664.6|13659.6|13664.8|13659.8|13664.1|13659.1|87
1653934800000|2022-05-30 18:20:00|13664.5|13659.5|13664.5|13659.5|13664.6|13659.6|13664.1|13659.1|101
1653935100000|2022-05-30 18:25:00|13664.4|13659.4|13664.2|13659.2|13664.7|13659.7|13664.2|13659.2|72
1653935400000|2022-05-30 18:30:00|13664.3|13659.3|13664.7|13659.7|13664.7|13660.7|13662.7|13659.2|74
1653935700000|2022-05-30 18:35:00|13664.5|13659.5|13664.3|13659.3|13664.7|13659.7|13664.3|13659.3|81
1653936000000|2022-05-30 18:40:00|13664.4|13659.4|13664.6|13659.6|13664.7|13661.2|13662.7|13659.3|85
1653936300000|2022-05-30 18:45:00|13664.5|13659.5|13664.5|13659.5|13665.1|13661.2|13662.9|13659.2|78
1653936600000|2022-05-30 18:50:00|13664.4|13659.4|13664.4|13659.4|13664.9|13661.3|13663.2|13659.2|80
1653936900000|2022-05-30 18:55:00|13664.3|13659.3|13662.9|13657.9|13664.4|13659.9|13661.7|13657.9|93
1653937200000|2022-05-30 19:00:00|13662.6|13657.6|13662.8|13657.8|13663.6|13659.6|13661|13657.5|113
1653937500000|2022-05-30 19:05:00|13661.4|13659.4|13663|13658|13663.1|13659.6|13661.2|13657.4|62
1653937800000|2022-05-30 19:10:00|13661.4|13659.4|13663.1|13658.1|13663.6|13659.8|13661|13657.4|121
1653938100000|2022-05-30 19:15:00|13663.2|13658.2|13661.7|13659.7|13663.4|13659.8|13661.6|13658|65
1653938400000|2022-05-30 19:20:00|13663.3|13658.3|13661.6|13659.6|13663.5|13659.8|13661.6|13657.7|85
1653938700000|2022-05-30 19:25:00|13663.2|13658.2|13663.3|13658.3|13663.4|13659.8|13661.6|13657.7|73
1653939000000|2022-05-30 19:30:00|13661.8|13659.8|13661.8|13659.8|13663.3|13659.8|13661.7|13658|49
1653939300000|2022-05-30 19:35:00|13661.7|13659.7|13663.2|13658.2|13663.4|13659.8|13661.7|13657.5|60
1653939600000|2022-05-30 19:40:00|13663.4|13658.4|13661.7|13659.7|13663.4|13659.8|13661.7|13657.7|41
1653939900000|2022-05-30 19:45:00|13661.8|13659.8|13663.4|13658.4|13663.4|13659.9|13661.7|13657.4|74
1653940200000|2022-05-30 19:50:00|13661.9|13659.9|13663.3|13658.3|13663.8|13659.9|13661.9|13657.8|45
1653940500000|2022-05-30 19:55:00|13663.6|13658.6|13663.9|13658.9|13664|13660.2|13662.2|13657.9|131
1653940800000|2022-05-30 20:00:00|13663.7|13658.7|13663.5|13658.5|13663.7|13658.7|13663.4|13658.4|90
1653941100000|2022-05-30 20:05:00|13663.6|13658.6|13663.6|13658.6|13663.7|13658.7|13663|13658|43
1653941400000|2022-05-30 20:10:00|13663.7|13658.7|13663.6|13658.6|13664|13659|13663.4|13658.4|65
1653941700000|2022-05-30 20:15:00|13663.7|13658.7|13663.8|13658.8|13664.3|13659.3|13663.5|13658.5|70
1653942000000|2022-05-30 20:20:00|13663.7|13658.7|13663.6|13658.6|13664.7|13659.7|13663.6|13658.6|53
1653942300000|2022-05-30 20:25:00|13663.7|13658.7|13663.8|13658.8|13664.7|13659.7|13663.4|13658.4|71
1653942600000|2022-05-30 20:30:00|13663.9|13658.9|13663.9|13658.9|13664.4|13659.4|13663.6|13657.8|78
1653942900000|2022-05-30 20:35:00|13663.8|13658.8|13665.1|13660.1|13665.6|13660.6|13663.6|13658.6|74
1653943200000|2022-05-30 20:40:00|13665.2|13660.2|13664.9|13659.9|13665.4|13660.4|13664.9|13659.9|64
1653943500000|2022-05-30 20:45:00|13664.8|13659.8|13670.1|13660.5|13672.9|13660.8|13664.8|13656.2|405
1653943800000|2022-05-30 20:50:00|13670.2|13660.2|13672.6|13658.5|13674.5|13662.7|13669.1|13657.5|338
1653944100000|2022-05-30 20:55:00|13672.8|13658.6|13678.6|13662.6|13678.7|13662.7|13670|13657|330
1653944400000|2022-05-30 21:00:00|13678.8|13662.8|13677.1|13664.3|13678.8|13664.3|13676.9|13662.1|33
1653944700000|2022-05-30 21:05:00|13677.3|13664|13675.4|13665.5|13677.7|13666.2|13674.8|13663.4|37
1653945000000|2022-05-30 21:10:00|13679.7|13663.7|13677.9|13661.9|13680.7|13664.7|13677.3|13661.4|88
1653945300000|2022-05-30 21:15:00|13678.2|13662.2|13677.2|13661.2|13680.6|13664.6|13675.9|13659.9|169
1653945600000|2022-05-30 21:20:00|13677.7|13661.7|13677|13661|13678.4|13662.4|13675.1|13659.1|90
1653945900000|2022-05-30 21:25:00|13677.5|13661.5|13676.3|13660.7|13679|13663|13674.9|13658.9|72
1653946200000|2022-05-30 21:30:00|13677.5|13661.5|13672.4|13660.6|13679|13663|13672.4|13656.4|176
1653946500000|2022-05-30 21:35:00|13676.8|13660.8|13676|13660|13678.4|13662.4|13669.6|13653.6|146
1653946800000|2022-05-30 21:40:00|13675.9|13659.9|13675.4|13660.4|13677.9|13661.9|13672.3|13658.7|112
1653947100000|2022-05-30 21:45:00|13675.5|13660.2|13672.7|13660.8|13679|13663|13671.6|13658.5|171
1653947400000|2022-05-30 21:50:00|13674.1|13660.9|13672.8|13659.7|13678.7|13662.7|13670.7|13658.4|112
1653947700000|2022-05-30 21:55:00|13672.2|13660.4|13674.7|13658.7|13679.4|13663.4|13671|13658.3|104
1653948000000|2022-05-30 22:00:00|13674.6|13658.6|13676.2|13660.2|13681.7|13665.7|13673.8|13657.8|306
1653948300000|2022-05-30 22:05:00|13676.1|13660.1|13675.9|13659.9|13678.9|13662.9|13674.7|13659.4|367
1653948600000|2022-05-30 22:10:00|13676|13660|13675.8|13659.8|13679|13663|13674|13659|396
1653948900000|2022-05-30 22:15:00|13675.7|13659.7|13675.9|13659.9|13677.5|13661.5|13674.4|13658.7|452
1653949200000|2022-05-30 22:20:00|13675.8|13659.8|13675|13660.2|13679|13663|13674.3|13659.4|197
1653949500000|2022-05-30 22:25:00|13674.9|13660.8|13675.1|13659.1|13676.9|13661.5|13673.4|13658|213
1653949800000|2022-05-30 22:30:00|13675.2|13659.2|13673.8|13660.4|13675.7|13661.5|13669.5|13658.7|181
1653950100000|2022-05-30 22:35:00|13674.4|13660|13673.4|13660.2|13675.6|13661.6|13671.5|13659.3|135
1653950400000|2022-05-30 22:40:00|13673.9|13659.5|13674.7|13660.4|13675.5|13661.8|13670.1|13659.2|167
1653950700000|2022-05-30 22:45:00|13672.3|13660.6|13674.7|13660|13675.8|13661.9|13672.3|13658.2|145
1653951000000|2022-05-30 22:50:00|13674.1|13660.5|13672.9|13661|13675.6|13662.1|13671.3|13659.2|122
1653951300000|2022-05-30 22:55:00|13672.4|13661.4|13675.4|13659.9|13675.7|13661.7|13671.5|13659.4|145
1653951600000|2022-05-30 23:00:00|13675.5|13659.5|13669.4|13662.5|13675.5|13663.8|13668|13655.9|462
1653951900000|2022-05-30 23:05:00|13669.7|13662.2|13667.6|13662.6|13670.2|13663.5|13667.2|13660.4|226
1653952200000|2022-05-30 23:10:00|13667.9|13662.9|13671.7|13666.7|13674.3|13667.8|13667.1|13660.3|277
1653952500000|2022-05-30 23:15:00|13671.5|13666.5|13673|13668|13673.1|13668.1|13671.3|13666.3|135
1653952800000|2022-05-30 23:20:00|13672.9|13667.9|13674.6|13669.6|13675|13670|13672.4|13667.4|144
1653953100000|2022-05-30 23:25:00|13674.5|13669.5|13670.8|13665.8|13675|13670|13670.8|13665.8|207
1653953400000|2022-05-30 23:30:00|13671.4|13666.4|13671.8|13666.8|13672.2|13667.2|13670.6|13665.6|200
1653953700000|2022-05-30 23:35:00|13671.7|13666.7|13672.7|13667.7|13674.5|13669.5|13671.4|13666.4|184
1653954000000|2022-05-30 23:40:00|13672.8|13667.8|13673.6|13668.6|13674|13670.2|13672.2|13667.7|117
1653954300000|2022-05-30 23:45:00|13673.4|13668.4|13670.3|13665.3|13673.6|13668.6|13670.2|13665.2|144
1653954600000|2022-05-30 23:50:00|13669.9|13664.9|13670.3|13665.3|13670.8|13665.8|13669.6|13664.6|119
1653954900000|2022-05-30 23:55:00|13670.2|13665.2|13672|13667|13672.5|13667.5|13669.7|13664.7|168
1653955200000|2022-05-31 00:00:00|13671.9|13666.9|13674.5|13669.5|13675|13670|13670.4|13666.5|258
1653955500000|2022-05-31 00:05:00|13674.6|13669.6|13672.7|13667.7|13674.8|13670|13671.9|13667.5|205
1653955800000|2022-05-31 00:10:00|13672.8|13667.8|13671.8|13666.8|13673.6|13669.5|13670.8|13665.8|226
1653956100000|2022-05-31 00:15:00|13671.7|13666.7|13677.8|13672.8|13678.5|13673.5|13671.6|13666.6|207
1653956400000|2022-05-31 00:20:00|13677.9|13672.9|13686.9|13681.9|13687.1|13683.3|13677.7|13672.7|376
1653956700000|2022-05-31 00:25:00|13686.8|13681.8|13693.4|13688.4|13693.6|13689|13686.8|13681.8|294
1653957000000|2022-05-31 00:30:00|13693.7|13688.7|13698.4|13693.4|13699.3|13694.7|13692.4|13688.5|394
1653957300000|2022-05-31 00:35:00|13698.2|13693.2|13696.9|13691.9|13698.4|13694.8|13694.5|13690.3|309
1653957600000|2022-05-31 00:40:00|13696.8|13691.8|13697|13692|13699.6|13695.6|13695.5|13691.3|307
1653957900000|2022-05-31 00:45:00|13697.2|13692.2|13704.1|13699.1|13704.8|13700.9|13696.5|13692.2|370
1653958200000|2022-05-31 00:50:00|13702.5|13700.5|13701.3|13696.3|13703.8|13700.6|13695.5|13690.9|426
1653958500000|2022-05-31 00:55:00|13699.7|13694.7|13698.4|13693.4|13700.7|13696.2|13695.1|13690.1|410
1653958800000|2022-05-31 01:00:00|13698.5|13693.5|13702.5|13697.5|13706.2|13702.8|13696.4|13691.5|489
1653959100000|2022-05-31 01:05:00|13702.4|13697.4|13705.1|13700.1|13708.8|13704.7|13701.4|13697.2|467
1653959400000|2022-05-31 01:10:00|13705|13700|13703.5|13698.5|13705.7|13702.1|13700|13696.3|503
1653959700000|2022-05-31 01:15:00|13703.6|13698.6|13702.6|13697.6|13704.8|13701.1|13699.6|13695.5|383
1653960000000|2022-05-31 01:20:00|13702.1|13697.1|13700.2|13695.2|13702.4|13698|13697.1|13693.5|306
1653960300000|2022-05-31 01:25:00|13700.3|13695.3|13698.6|13693.6|13700.7|13696.2|13697.1|13693.2|275
1653960600000|2022-05-31 01:30:00|13698.5|13693.5|13700|13695|13700.5|13696.8|13690.8|13685.8|461
1653960900000|2022-05-31 01:35:00|13699.9|13694.9|13700|13695|13704.9|13701.4|13699.1|13694.1|487
1653961200000|2022-05-31 01:40:00|13700.1|13695.1|13689.5|13684.5|13700.2|13695.2|13689.4|13684.4|418
1653961500000|2022-05-31 01:45:00|13689.6|13684.6|13693.3|13688.3|13693.7|13690.2|13685.2|13680.2|519
1653961800000|2022-05-31 01:50:00|13693.4|13688.4|13694.8|13689.8|13695.4|13691.6|13689.6|13685.5|430
1653962100000|2022-05-31 01:55:00|13693.4|13691.4|13694.2|13689.2|13696.7|13692.9|13690.6|13687.5|471
1653962400000|2022-05-31 02:00:00|13694.3|13689.3|13695|13693|13696.9|13693.3|13692.1|13688.7|437
1653962700000|2022-05-31 02:05:00|13696.5|13691.5|13695.2|13690.2|13696.9|13693.5|13692.7|13689.1|391
1653963000000|2022-05-31 02:10:00|13695.3|13690.3|13694.1|13689.1|13695.9|13691.8|13691.2|13687.7|393
1653963300000|2022-05-31 02:15:00|13694|13689|13697.5|13692.5|13699|13694.6|13692.6|13688.9|360
1653963600000|2022-05-31 02:20:00|13697.4|13692.4|13695.4|13693.4|13698.2|13694.5|13695.3|13691.8|291
1653963900000|2022-05-31 02:25:00|13695.3|13693.3|13693.4|13691.4|13697|13693.6|13693.2|13689.9|191
1653964200000|2022-05-31 02:30:00|13693.3|13691.3|13694.3|13692.3|13696.9|13693.4|13693|13689.5|231
1653964500000|2022-05-31 02:35:00|13694.4|13692.4|13698.6|13693.6|13699|13695.6|13694.4|13690.9|265
1653964800000|2022-05-31 02:40:00|13698.5|13693.5|13698.6|13696.6|13700.5|13697|13695.5|13691.9|259
1653965100000|2022-05-31 02:45:00|13698.5|13696.5|13700.8|13698.8|13702.9|13699.9|13698.3|13694.7|186
1653965400000|2022-05-31 02:50:00|13700.9|13698.9|13704.8|13702.8|13706.6|13703|13700.6|13697|268
1653965700000|2022-05-31 02:55:00|13704.9|13702.9|13699.9|13697.9|13705.4|13702.9|13699.7|13696.2|271
1653966000000|2022-05-31 03:00:00|13701.5|13696.5|13703.5|13698.5|13704.6|13701|13698.5|13694.5|341
1653966300000|2022-05-31 03:05:00|13703.6|13698.6|13699.1|13697.1|13703.7|13700.3|13698.6|13694.6|274
1653966600000|2022-05-31 03:10:00|13700.4|13695.4|13702.1|13697.1|13704.9|13701.6|13699.4|13695.4|255
1653966900000|2022-05-31 03:15:00|13701.7|13696.7|13698.4|13696.4|13701.7|13698.4|13696.6|13693.4|232
1653967200000|2022-05-31 03:20:00|13698.6|13696.6|13700.1|13698.1|13702.5|13699|13697.7|13694.2|200
1653967500000|2022-05-31 03:25:00|13700|13698|13698.8|13696.8|13702.3|13698.9|13698.2|13694.8|329
1653967800000|2022-05-31 03:30:00|13700.3|13695.3|13700.3|13695.3|13700.7|13697.2|13697.4|13693.7|201
1653968100000|2022-05-31 03:35:00|13700.1|13695.1|13698.4|13696.4|13701.2|13697.7|13697|13694.4|195
1653968400000|2022-05-31 03:40:00|13698.5|13696.5|13699.5|13697.5|13700.4|13698.4|13697|13695|131
1653968700000|2022-05-31 03:45:00|13700.6|13698.6|13700.8|13698.8|13703.6|13699.5|13699.1|13695.6|210
1653969000000|2022-05-31 03:50:00|13700.7|13698.7|13703.1|13698.1|13704.2|13700.6|13700.5|13697.1|178
1653969300000|2022-05-31 03:55:00|13703.2|13698.2|13697.2|13695.2|13703.2|13699.7|13696.5|13692.5|305
1653969600000|2022-05-31 04:00:00|13697.3|13695.3|13698.9|13693.9|13700.4|13696.9|13695.9|13692.4|259
1653969900000|2022-05-31 04:05:00|13697.2|13695.2|13695.9|13693.9|13698.8|13695.7|13695.4|13692.1|203
1653970200000|2022-05-31 04:10:00|13695.8|13693.8|13697.6|13692.6|13699.2|13696|13695.3|13691.9|183
1653970500000|2022-05-31 04:15:00|13696.1|13694.1|13696.7|13694.7|13698.1|13694.7|13695.6|13692|166
1653970800000|2022-05-31 04:20:00|13696.6|13694.6|13706.8|13701.8|13706.9|13703|13696.6|13693.6|214
1653971100000|2022-05-31 04:25:00|13706.7|13701.7|13706.5|13704.5|13708.9|13705.3|13704.4|13700.7|240
1653971400000|2022-05-31 04:30:00|13706.6|13704.6|13707|13705|13710|13706.5|13706.6|13703.2|169
1653971700000|2022-05-31 04:35:00|13706.9|13704.9|13708.4|13706.4|13710.3|13707|13706.6|13702.7|148
1653972000000|2022-05-31 04:40:00|13709.8|13704.8|13708.3|13703.3|13711.8|13708.3|13706.4|13702.7|263
1653972300000|2022-05-31 04:45:00|13708.4|13703.4|13707|13702|13709.6|13706.1|13705.4|13701.9|167
1653972600000|2022-05-31 04:50:00|13706.9|13701.9|13705.8|13700.8|13706.9|13703.4|13703.3|13700.2|172
1653972900000|2022-05-31 04:55:00|13705.6|13700.6|13703.1|13698.1|13705.8|13702.2|13701.8|13698.1|209
1653973200000|2022-05-31 05:00:00|13703.2|13698.2|13699.4|13697.4|13703.6|13699.7|13699.4|13696|247
1653973500000|2022-05-31 05:05:00|13700.7|13695.7|13700.1|13695.1|13701.6|13697.6|13697.2|13693.7|346
1653973800000|2022-05-31 05:10:00|13700|13695|13698.6|13693.6|13700.7|13697.2|13695.7|13692|283
1653974100000|2022-05-31 05:15:00|13698.7|13693.7|13697.2|13695.2|13699.5|13695.9|13696.5|13692.9|196
1653974400000|2022-05-31 05:20:00|13697.1|13695.1|13698.6|13696.6|13700.5|13696.9|13696.6|13693|209
1653974700000|2022-05-31 05:25:00|13698.7|13696.7|13699.7|13694.7|13701.2|13697.7|13698.2|13694.7|133
1653975000000|2022-05-31 05:30:00|13699.8|13694.8|13697.9|13692.9|13699.9|13696.4|13694.6|13690.9|236
1653975300000|2022-05-31 05:35:00|13697.8|13692.8|13696.8|13694.8|13698.9|13695.2|13695.6|13692.1|242
1653975600000|2022-05-31 05:40:00|13696.9|13694.9|13697.4|13692.4|13698.4|13695|13694.3|13690.7|249
1653975900000|2022-05-31 05:45:00|13695.8|13693.8|13697.8|13692.8|13698.8|13695.3|13695|13691.4|314
1653976200000|2022-05-31 05:50:00|13697.9|13692.9|13699.2|13694.2|13699.3|13695.8|13695.7|13692.2|180
1653976500000|2022-05-31 05:55:00|13699.1|13694.1|13702.7|13697.7|13702.8|13699.3|13697.5|13694|280
1653976800000|2022-05-31 06:00:00|13702.6|13697.6|13703.5|13698.5|13703.5|13699.6|13700.1|13696.3|324
1653977100000|2022-05-31 06:05:00|13703.4|13698.4|13701.7|13696.7|13704.9|13701|13700.8|13696.6|324
1653977400000|2022-05-31 06:10:00|13701.5|13696.5|13696.3|13691.3|13702.8|13699.2|13695.4|13691.3|315
1653977700000|2022-05-31 06:15:00|13696.4|13691.4|13700.5|13695.5|13701.5|13697.8|13694.4|13690.9|404
1653978000000|2022-05-31 06:20:00|13700.8|13695.8|13702.3|13697.3|13703.3|13699.8|13699.4|13695.4|358
1653978300000|2022-05-31 06:25:00|13702.4|13697.4|13696.5|13691.5|13702.4|13698.8|13696.2|13691.2|370
1653978600000|2022-05-31 06:30:00|13696.4|13691.4|13697|13692|13697.8|13693.9|13693.7|13690.1|290
1653978900000|2022-05-31 06:35:00|13695.7|13693.7|13699.4|13697.4|13701.2|13697.6|13694.7|13691.3|346
1653979200000|2022-05-31 06:40:00|13699.5|13697.5|13699|13697|13700.4|13697.6|13698|13695.3|207
1653979500000|2022-05-31 06:45:00|13699.1|13697.1|13703.9|13701.9|13705.8|13702.3|13699|13695.5|399
1653979800000|2022-05-31 06:50:00|13703.8|13701.8|13705.5|13703.5|13707.4|13703.8|13703.3|13700.1|248
1653980100000|2022-05-31 06:55:00|13705.6|13703.6|13705|13700|13707.5|13704.6|13702.7|13699.1|274
1653980400000|2022-05-31 07:00:00|13704.9|13699.9|13701.2|13699.2|13705.1|13701.8|13701|13697.4|264
1653980700000|2022-05-31 07:05:00|13701.3|13699.3|13702.2|13697.2|13706.7|13703.3|13700.7|13697.1|272
1653981000000|2022-05-31 07:10:00|13702.1|13697.1|13703.3|13698.3|13704.3|13700.7|13700.7|13697.1|335
1653981300000|2022-05-31 07:15:00|13703.4|13698.4|13703.7|13698.7|13704.5|13701|13701.1|13697.7|313
1653981600000|2022-05-31 07:20:00|13703.8|13698.8|13701.1|13696.1|13703.8|13700.3|13697.4|13693.9|342
1653981900000|2022-05-31 07:25:00|13701.2|13696.2|13699.9|13697.9|13702.1|13698.8|13698.8|13695|293
1653982200000|2022-05-31 07:30:00|13699.8|13697.8|13700.6|13698.6|13702|13698.8|13697.6|13694.4|411
1653982500000|2022-05-31 07:35:00|13700.7|13698.7|13702.8|13700.8|13704.4|13700.9|13698.6|13695.2|388
1653982800000|2022-05-31 07:40:00|13704.4|13699.4|13705.9|13700.9|13707.5|13703.7|13702.1|13698.5|341
1653983100000|2022-05-31 07:45:00|13705.7|13700.7|13706.8|13701.8|13706.8|13703.2|13702.4|13698.8|305
1653983400000|2022-05-31 07:50:00|13706.7|13701.7|13703.6|13701.6|13707.3|13702.3|13703.5|13700|278
1653983700000|2022-05-31 07:55:00|13703.7|13701.7|13705.2|13703.2|13708.3|13704.8|13701.8|13698|377
1653984000000|2022-05-31 08:00:00|13705.4|13703.4|13696.8|13694.8|13706.7|13704.6|13696.6|13693.3|367
1653984300000|2022-05-31 08:05:00|13696.7|13694.7|13701|13696|13702.5|13698.8|13696.6|13693.8|301
1653984600000|2022-05-31 08:10:00|13700.9|13695.9|13697.7|13695.7|13701.3|13697.2|13697.5|13693.5|252
1653984900000|2022-05-31 08:15:00|13697.6|13695.6|13693.8|13688.8|13699.2|13695.7|13692|13688.4|288
1653985200000|2022-05-31 08:20:00|13692.3|13690.3|13693.6|13691.6|13695.6|13692.1|13690.6|13687.5|259
1653985500000|2022-05-31 08:25:00|13693.7|13691.7|13695.7|13690.7|13696.6|13693.7|13693.3|13690.1|271
1653985800000|2022-05-31 08:30:00|13695.6|13690.6|13694.5|13689.5|13696|13692.5|13693.8|13689.2|224
1653986100000|2022-05-31 08:35:00|13694.4|13689.4|13695.5|13690.5|13696.5|13693|13692|13688.5|289
1653986400000|2022-05-31 08:40:00|13695.2|13690.2|13695.4|13693.4|13696.9|13693.6|13691.7|13687.9|272
1653986700000|2022-05-31 08:45:00|13695.3|13693.3|13699.4|13694.4|13700.4|13696.2|13695.3|13692|266
1653987000000|2022-05-31 08:50:00|13699.5|13694.5|13699.5|13694.5|13700.7|13697.2|13696.7|13693.2|286
1653987300000|2022-05-31 08:55:00|13699.6|13694.6|13699.4|13694.4|13701|13697.4|13697.3|13693.9|310
1653987600000|2022-05-31 09:00:00|13699.6|13694.6|13698|13696|13701.6|13697.9|13696.9|13691.9|362
1653987900000|2022-05-31 09:05:00|13698.1|13696.1|13702|13697|13702|13698.3|13697|13693.6|301
1653988200000|2022-05-31 09:10:00|13700.8|13698.8|13699.8|13694.8|13702.5|13699.1|13697.8|13694.5|325
1653988500000|2022-05-31 09:15:00|13699.7|13694.7|13697.5|13695.5|13701.6|13698|13696.9|13693.1|280
1653988800000|2022-05-31 09:20:00|13697.6|13695.6|13699.6|13697.6|13701.1|13697.6|13695.2|13691.8|200
1653989100000|2022-05-31 09:25:00|13699.5|13697.5|13698.4|13696.4|13701.5|13698.1|13696.9|13693.5|272
1653989400000|2022-05-31 09:30:00|13698.5|13696.5|13698.4|13696.4|13702.9|13699.5|13698.1|13694.6|215
1653989700000|2022-05-31 09:35:00|13698.3|13696.3|13700.1|13698.1|13702.2|13698.4|13698|13694.5|270
1653990000000|2022-05-31 09:40:00|13700|13698|13703.3|13698.3|13704|13700.5|13698.7|13695.3|300
1653990300000|2022-05-31 09:45:00|13701.9|13699.9|13697.6|13692.6|13703.7|13700.2|13695.4|13691.9|297
1653990600000|2022-05-31 09:50:00|13697.7|13692.7|13701.3|13696.3|13701.4|13697.5|13695.4|13691.9|286
1653990900000|2022-05-31 09:55:00|13701.4|13696.4|13706.6|13701.6|13706.9|13703.3|13699.2|13695.5|346
1653991200000|2022-05-31 10:00:00|13706.5|13701.5|13708.5|13703.5|13709|13705.4|13704.4|13700.8|306
1653991500000|2022-05-31 10:05:00|13707.1|13705.1|13705.3|13703.3|13708.7|13705.5|13703.6|13700.5|288
1653991800000|2022-05-31 10:10:00|13705.4|13703.4|13703.7|13698.7|13706|13703.4|13701.6|13698.1|289
1653992100000|2022-05-31 10:15:00|13703.6|13698.6|13703.6|13701.6|13705.1|13702.7|13702.1|13698.5|237
1653992400000|2022-05-31 10:20:00|13703.7|13701.7|13702.4|13700.4|13706.6|13703|13702.4|13698.8|199
1653992700000|2022-05-31 10:25:00|13702.3|13700.3|13703.6|13701.6|13704.6|13701.6|13702.3|13698.9|182
1653993000000|2022-05-31 10:30:00|13703.5|13701.5|13701.7|13699.7|13703.7|13701.7|13701.3|13698.1|156
1653993300000|2022-05-31 10:35:00|13701.8|13699.8|13701.9|13699.9|13703.8|13701.6|13701.6|13698.5|201
1653993600000|2022-05-31 10:40:00|13701.8|13699.8|13701.5|13699.5|13703.1|13700.4|13700.9|13697.9|199
1653993900000|2022-05-31 10:45:00|13701.4|13699.4|13703.2|13701.2|13704.9|13701.9|13701.4|13699.3|170
1653994200000|2022-05-31 10:50:00|13703.3|13701.3|13714|13709|13714.6|13711.2|13703.3|13701.3|519
1653994500000|2022-05-31 10:55:00|13713.8|13708.8|13714.6|13709.6|13718.6|13714.7|13711.5|13708|559
1653994800000|2022-05-31 11:00:00|13713|13711|13712.2|13707.2|13715.3|13712|13710.2|13706.9|416
1653995100000|2022-05-31 11:05:00|13710.8|13708.8|13711.3|13709.3|13713.4|13710.3|13708.7|13706.5|285
1653995400000|2022-05-31 11:10:00|13711.4|13709.4|13708.8|13706.8|13712.9|13709.6|13708.3|13705|303
1653995700000|2022-05-31 11:15:00|13710.2|13705.2|13712.4|13710.4|13714|13710.5|13708.6|13705|263
1653996000000|2022-05-31 11:20:00|13712.5|13710.5|13718.8|13716.8|13720.7|13716.8|13712.4|13710.3|269
1653996300000|2022-05-31 11:25:00|13720.3|13715.3|13718.9|13716.9|13720.6|13717.2|13718|13713.9|261
1653996600000|2022-05-31 11:30:00|13718.8|13716.8|13719.7|13714.7|13721.5|13717.9|13716.8|13712.9|244
1653996900000|2022-05-31 11:35:00|13719.8|13714.8|13716.5|13714.5|13720.4|13716.2|13715.1|13711.6|248
1653997200000|2022-05-31 11:40:00|13717.6|13712.6|13715.9|13713.9|13717.7|13714|13714|13710.5|227
1653997500000|2022-05-31 11:45:00|13715.8|13713.8|13714.7|13712.7|13716.5|13714.1|13714.4|13711|177
1653997800000|2022-05-31 11:50:00|13714.6|13712.6|13714.9|13709.9|13716|13713|13712.5|13708.9|280
1653998100000|2022-05-31 11:55:00|13713.4|13711.4|13710.6|13705.6|13716.3|13713.1|13709|13705.5|213
1653998400000|2022-05-31 12:00:00|13710.7|13705.7|13715.2|13713.2|13717.1|13713.9|13709.6|13705.7|299
1653998700000|2022-05-31 12:05:00|13715.1|13713.1|13711.6|13709.6|13716.6|13713.4|13711.6|13707.7|368
1653999000000|2022-05-31 12:10:00|13711.8|13709.8|13710.4|13708.4|13713.7|13710.4|13709.4|13705.9|275
1653999300000|2022-05-31 12:15:00|13710.5|13708.5|13710.8|13708.8|13712.7|13709.7|13709.3|13705.9|201
1653999600000|2022-05-31 12:20:00|13710.7|13708.7|13715.1|13713.1|13716.4|13713.4|13710|13706.6|329
1653999900000|2022-05-31 12:25:00|13715.2|13713.2|13714.5|13712.5|13718.1|13714.7|13713.7|13710.3|271
1654000200000|2022-05-31 12:30:00|13714.6|13712.6|13719.3|13714.3|13719.5|13716|13713.5|13710|313
1654000500000|2022-05-31 12:35:00|13719.4|13714.4|13719|13717|13721.2|13717.9|13717.4|13713.6|362
1654000800000|2022-05-31 12:40:00|13719.1|13717.1|13723.2|13721.2|13728.7|13723.8|13718.8|13715.3|461
1654001100000|2022-05-31 12:45:00|13723.7|13721.7|13723.1|13721.1|13727.6|13724.1|13721|13717|445
1654001400000|2022-05-31 12:50:00|13723.2|13721.2|13728.4|13723.4|13728.6|13723.7|13720.8|13717.1|463
1654001700000|2022-05-31 12:55:00|13728.2|13723.2|13731.5|13726.5|13731.8|13728.4|13725.2|13721.8|470
1654002000000|2022-05-31 13:00:00|13731.4|13726.4|13729.5|13724.5|13731.4|13726.4|13725.2|13721.4|313
1654002300000|2022-05-31 13:05:00|13729.6|13724.6|13728.4|13723.4|13729.8|13726|13724.9|13721.5|424
1654002600000|2022-05-31 13:10:00|13728.3|13723.3|13720.6|13715.6|13729.6|13726.1|13719.2|13715.5|381
1654002900000|2022-05-31 13:15:00|13719.1|13717.1|13717.1|13715.1|13722.2|13717.9|13714.9|13711.4|383
1654003200000|2022-05-31 13:20:00|13718.5|13713.5|13715.6|13710.6|13719|13715.5|13713.1|13709.7|449
1654003500000|2022-05-31 13:25:00|13714.1|13712.1|13712.7|13707.7|13716.5|13712.8|13710.2|13706.6|417
1654003800000|2022-05-31 13:30:00|13712.5|13707.5|13717.3|13715.3|13719.5|13715.7|13709.3|13704.3|535
1654004100000|2022-05-31 13:35:00|13717.4|13715.4|13720.2|13715.2|13720.9|13717.4|13715.9|13712|368
1654004400000|2022-05-31 13:40:00|13720.3|13715.3|13724.6|13719.6|13725.1|13721.3|13719.6|13715|258
1654004700000|2022-05-31 13:45:00|13724.5|13719.5|13721.7|13716.7|13724.6|13721.3|13720.1|13716.7|337
1654005000000|2022-05-31 13:50:00|13720.3|13718.3|13714.7|13712.7|13721.1|13718.8|13714.2|13710.7|348
1654005300000|2022-05-31 13:55:00|13714.8|13712.8|13709.7|13704.7|13717.1|13713.8|13709.7|13704.7|368
1654005600000|2022-05-31 14:00:00|13709.1|13704.1|13720.7|13715.7|13721.2|13717.7|13708.5|13703.5|402
1654005900000|2022-05-31 14:05:00|13720.8|13715.8|13719.8|13714.8|13723.3|13719.7|13712.4|13708.5|424
1654006200000|2022-05-31 14:10:00|13718.3|13716.3|13713.2|13708.2|13719.9|13716.3|13712.2|13708.2|426
1654006500000|2022-05-31 14:15:00|13713.3|13708.3|13718|13713|13719.2|13714.8|13711.5|13708|463
1654006800000|2022-05-31 14:20:00|13718.1|13713.1|13715.8|13710.8|13718.1|13714.6|13711.8|13708.4|441
1654007100000|2022-05-31 14:25:00|13715.9|13710.9|13711.7|13709.7|13719.4|13716|13711.6|13708|442
1654007400000|2022-05-31 14:30:00|13711.6|13709.6|13712.7|13707.7|13714.4|13710.9|13707.3|13703.7|439
1654007700000|2022-05-31 14:35:00|13712.8|13707.8|13713.3|13708.3|13714.6|13711.1|13711.1|13707.6|385
1654008000000|2022-05-31 14:40:00|13711.7|13709.7|13709.4|13704.4|13713.5|13710|13707.9|13704.1|405
1654008300000|2022-05-31 14:45:00|13707.7|13705.7|13705.1|13700.1|13710.7|13707.1|13701.5|13698|549
1654008600000|2022-05-31 14:50:00|13705.3|13700.3|13705.3|13700.3|13706.1|13702.5|13701.5|13697.6|442
1654008900000|2022-05-31 14:55:00|13705.2|13700.2|13713.2|13708.2|13714.4|13709.6|13704.5|13700.2|469
1654009200000|2022-05-31 15:00:00|13713.4|13708.4|13706.4|13701.4|13713.9|13710.4|13704.9|13699.9|481
1654009500000|2022-05-31 15:05:00|13706.5|13701.5|13707.9|13702.9|13710.1|13705.1|13704.2|13699.2|390
1654009800000|2022-05-31 15:10:00|13708|13703|13704.6|13699.6|13708.2|13703.4|13699.4|13696.3|379
1654010100000|2022-05-31 15:15:00|13704.7|13699.7|13706.7|13701.7|13707.4|13702.4|13702.1|13698.4|389
1654010400000|2022-05-31 15:20:00|13706.8|13701.8|13705.7|13700.7|13708.3|13704.2|13703.5|13699.8|313
1654010700000|2022-05-31 15:25:00|13704.2|13702.2|13708.1|13703.1|13709.8|13705.9|13704.1|13699.7|331
1654011000000|2022-05-31 15:30:00|13708.2|13703.2|13707.7|13702.7|13710.5|13706.4|13706.1|13701.4|359
1654011300000|2022-05-31 15:35:00|13707.8|13702.8|13705.2|13700.2|13707.9|13703.8|13704.2|13700.1|255
1654011600000|2022-05-31 15:40:00|13705.3|13700.3|13703.4|13698.4|13707.2|13703.7|13701.9|13697.8|317
1654011900000|2022-05-31 15:45:00|13703.5|13698.5|13702|13697|13704.3|13699.3|13699.3|13696|232
1654012200000|2022-05-31 15:50:00|13702.1|13697.1|13698.5|13693.5|13702.1|13698.3|13696|13692.9|329
1654012500000|2022-05-31 15:55:00|13698.4|13693.4|13699|13694|13699.8|13695.1|13695.8|13692.2|340
1654012800000|2022-05-31 16:00:00|13698.8|13693.8|13694.4|13692.4|13699.7|13694.7|13694.3|13690.9|210
1654013100000|2022-05-31 16:05:00|13695.8|13690.8|13699.6|13694.6|13699.9|13695.8|13694.3|13690.6|255
1654013400000|2022-05-31 16:10:00|13699.3|13694.3|13698.7|13693.7|13699.6|13695.6|13697.6|13692.9|278
1654013700000|2022-05-31 16:15:00|13698.5|13693.5|13701.1|13696.1|13701.3|13696.3|13697.9|13692.9|286
1654014000000|2022-05-31 16:20:00|13701.2|13696.2|13704.9|13699.9|13705.5|13701.6|13701.1|13696.1|266
1654014300000|2022-05-31 16:25:00|13704.8|13699.8|13703.9|13698.9|13704.9|13701.1|13701.4|13697.9|262
1654014600000|2022-05-31 16:30:00|13704|13699|13702.9|13697.9|13704.9|13701.2|13700.9|13696.6|222
1654014900000|2022-05-31 16:35:00|13702.8|13697.8|13695.8|13693.8|13702.8|13698|13695.5|13692.3|222
1654015200000|2022-05-31 16:40:00|13697.4|13692.4|13698.1|13693.1|13699|13695.6|13696.1|13692.4|149
1654015500000|2022-05-31 16:45:00|13696.6|13694.6|13698.7|13693.7|13700.2|13696.6|13696.5|13692.8|208
1654015800000|2022-05-31 16:50:00|13698.8|13693.8|13698.7|13693.7|13699.2|13694.2|13697.4|13692.4|208
1654016100000|2022-05-31 16:55:00|13698.8|13693.8|13698.2|13693.2|13699.9|13695.6|13697.2|13692.9|168
1654016400000|2022-05-31 17:00:00|13698.3|13693.3|13700.3|13698.3|13701.9|13698.4|13696.6|13692.8|229
1654016700000|2022-05-31 17:05:00|13701.8|13696.8|13700.7|13695.7|13702.1|13698.3|13699.6|13695.6|194
1654017000000|2022-05-31 17:10:00|13700.9|13695.9|13700.1|13695.1|13701.3|13697.8|13698.6|13694|240
1654017300000|2022-05-31 17:15:00|13700.2|13695.2|13700.3|13695.3|13702|13698.3|13698.8|13694.8|254
1654017600000|2022-05-31 17:20:00|13700.4|13695.4|13701.7|13696.7|13701.9|13698.3|13699.8|13695.3|221
1654017900000|2022-05-31 17:25:00|13701.6|13696.6|13701.5|13696.5|13702|13698.1|13699.8|13694.8|267
1654018200000|2022-05-31 17:30:00|13701.4|13696.4|13698.8|13693.8|13702.1|13697.8|13698.8|13693.8|227
1654018500000|2022-05-31 17:35:00|13698.9|13693.9|13699.6|13697.6|13701.5|13697.6|13698|13693|225
1654018800000|2022-05-31 17:40:00|13699.5|13697.5|13699.7|13694.7|13701.4|13697.5|13696.9|13693.5|224
1654019100000|2022-05-31 17:45:00|13699.6|13694.6|13699.8|13694.8|13700.3|13696.4|13698.1|13694.6|149
1654019400000|2022-05-31 17:50:00|13698.4|13696.4|13697.9|13692.9|13700|13696.4|13696.3|13692.5|187
1654019700000|2022-05-31 17:55:00|13698|13693|13697.9|13692.9|13699.1|13695.6|13696.7|13692.6|165
1654020000000|2022-05-31 18:00:00|13698|13693|13697.8|13692.8|13699|13694|13697.5|13692.5|220
1654020300000|2022-05-31 18:05:00|13698.1|13693.1|13700.3|13695.3|13700.5|13696.7|13696.8|13693.1|183
1654020600000|2022-05-31 18:10:00|13700.2|13695.2|13700.3|13695.3|13700.9|13696.9|13698.7|13694.7|218
1654020900000|2022-05-31 18:15:00|13700.4|13695.4|13699.8|13694.8|13702.2|13698.2|13698.4|13694.6|253
1654021200000|2022-05-31 18:20:00|13699.9|13694.9|13699.3|13697.3|13702|13698.5|13698.3|13694.7|188
1654021500000|2022-05-31 18:25:00|13700.8|13695.8|13700.8|13695.8|13701.8|13697.6|13699.3|13695.8|176
1654021800000|2022-05-31 18:30:00|13700.9|13695.9|13699.7|13694.7|13701.2|13697.7|13698.3|13694.2|211
1654022100000|2022-05-31 18:35:00|13699.6|13694.6|13698.1|13693.1|13699.7|13694.7|13696.2|13691.8|199
1654022400000|2022-05-31 18:40:00|13698|13693|13701.8|13696.8|13701.8|13698.2|13696.4|13692.8|159
1654022700000|2022-05-31 18:45:00|13701.9|13696.9|13703.2|13698.2|13704|13699.9|13700.9|13696.7|145
1654023000000|2022-05-31 18:50:00|13703.1|13698.1|13705.4|13700.4|13706|13702.4|13702.7|13698.1|209
1654023300000|2022-05-31 18:55:00|13705.3|13700.3|13703.8|13698.8|13706.7|13702.6|13702.9|13697.9|212
1654023600000|2022-05-31 19:00:00|13703.9|13698.9|13705.8|13700.8|13707.3|13702.3|13703.8|13698.8|244
1654023900000|2022-05-31 19:05:00|13705.7|13700.7|13703.8|13698.8|13707.1|13702.1|13703.7|13698.7|227
1654024200000|2022-05-31 19:10:00|13703.9|13698.9|13704|13699|13706.2|13701.2|13703.5|13698.5|231
1654024500000|2022-05-31 19:15:00|13703.2|13698.2|13705.9|13700.9|13706|13701|13702.2|13697.2|192
1654024800000|2022-05-31 19:20:00|13705.8|13700.8|13701.6|13696.6|13705.8|13700.8|13701.5|13696.5|216
1654025100000|2022-05-31 19:25:00|13701.7|13696.7|13702.8|13697.8|13704.1|13699.1|13700.5|13696.6|157
1654025400000|2022-05-31 19:30:00|13702.7|13697.7|13701|13696|13703.2|13698.2|13700.8|13695.8|209
1654025700000|2022-05-31 19:35:00|13701.1|13696.1|13700|13695|13702.5|13697.5|13699.9|13694.9|220
1654026000000|2022-05-31 19:40:00|13699.8|13694.8|13700.3|13698.3|13702.3|13698.7|13699.6|13694.6|244
1654026300000|2022-05-31 19:45:00|13702|13697|13701.9|13696.9|13704|13700.3|13700.5|13696.8|299
1654026600000|2022-05-31 19:50:00|13702.1|13697.1|13703.9|13698.9|13704.2|13699.2|13699.7|13694.7|269
1654026900000|2022-05-31 19:55:00|13703.8|13698.8|13703.5|13698.5|13704.9|13699.9|13701.8|13696.8|276
1654027200000|2022-05-31 20:00:00|13703.4|13698.4|13701.1|13696.1|13706.9|13701.9|13700.6|13695.6|289
1654027500000|2022-05-31 20:05:00|13701.2|13696.2|13704|13699|13704.1|13699.1|13701.1|13696.1|142
1654027800000|2022-05-31 20:10:00|13704.1|13699.1|13704.3|13699.3|13704.4|13699.4|13703.7|13698.7|135
1654028100000|2022-05-31 20:15:00|13704.2|13699.2|13705.3|13700.3|13705.5|13700.5|13704|13699|179
1654028400000|2022-05-31 20:20:00|13705.4|13700.4|13706|13701|13706.3|13701.3|13705.1|13700.1|134
1654028700000|2022-05-31 20:25:00|13705.9|13700.9|13701|13696|13706|13701.6|13700.5|13695.5|161
1654029000000|2022-05-31 20:30:00|13701.4|13696.4|13702.6|13697.6|13703|13698|13701.1|13696.1|106
1654029300000|2022-05-31 20:35:00|13702.8|13697.8|13709.3|13704.3|13710.6|13705.6|13702.8|13697.8|192
1654029600000|2022-05-31 20:40:00|13709.4|13704.4|13707.8|13702.8|13710.1|13705.1|13707.6|13702.6|126
1654029900000|2022-05-31 20:45:00|13707.9|13702.9|13704.7|13699.7|13708|13703|13704.7|13699.7|116
1654030200000|2022-05-31 20:50:00|13704.8|13699.8|13704.7|13699.7|13704.9|13699.9|13704.6|13699.6|53
1654030500000|2022-05-31 20:55:00|13704.6|13699.6|13703.3|13697.2|13706.8|13700|13702.8|13697.1|174
1654030800000|2022-05-31 21:00:00|13702.9|13697.9|13703.9|13692.3|13703.9|13697.9|13701.5|13692.1|29
1654031100000|2022-05-31 21:05:00|13704|13692.2|13711.5|13695.5|13712.8|13696.8|13703.2|13691.7|104
1654031400000|2022-05-31 21:10:00|13712.5|13696.5|13711.5|13695.5|13712.9|13696.9|13710.6|13694.6|105
1654031700000|2022-05-31 21:15:00|13711.8|13695.8|13711.6|13696|13714.1|13698.1|13709.7|13693.7|141
1654032000000|2022-05-31 21:20:00|13712.5|13696.5|13710.8|13694.8|13714|13698|13710.3|13694.3|161
1654032300000|2022-05-31 21:25:00|13710|13694|13711.9|13695.9|13712.9|13696.9|13708.8|13692.8|111
1654032600000|2022-05-31 21:30:00|13711|13695|13710|13695.3|13712|13698.2|13708.7|13693.2|133
1654032900000|2022-05-31 21:35:00|13709.9|13694.1|13712|13696|13712|13698.4|13709|13693.4|105
1654033200000|2022-05-31 21:40:00|13713.4|13697.4|13711|13695|13715.2|13699.2|13709|13693.4|101
1654033500000|2022-05-31 21:45:00|13708.9|13696.4|13711.3|13695.3|13711.7|13698.6|13708|13695|106
1654033800000|2022-05-31 21:50:00|13711.2|13695.2|13710.8|13695.6|13711.7|13698.8|13706|13693.3|103
1654034100000|2022-05-31 21:55:00|13710.9|13695.8|13711.5|13695.5|13711.7|13698.7|13707|13694|99
1654034400000|2022-05-31 22:00:00|13712|13696|13709.7|13693.7|13712.6|13696.6|13703.6|13690.1|340
1654034700000|2022-05-31 22:05:00|13709.6|13693.6|13708.5|13695.2|13710.3|13696.5|13708.1|13693.1|287
1654035000000|2022-05-31 22:10:00|13708.6|13695.1|13710.1|13694.1|13710.9|13697|13708.2|13692.9|300
1654035300000|2022-05-31 22:15:00|13709|13695.7|13708|13692|13709.8|13695.7|13705.3|13689.3|271
1654035600000|2022-05-31 22:20:00|13707.7|13691.7|13708.1|13692.1|13711.1|13695.1|13707.6|13691.6|141
1654035900000|2022-05-31 22:25:00|13707.8|13691.8|13708.9|13692.9|13710.6|13696.9|13705.3|13689.3|152
1654036200000|2022-05-31 22:30:00|13709|13693.1|13705.3|13694.9|13709.1|13695.8|13705|13692.4|292
1654036500000|2022-05-31 22:35:00|13706.4|13695.2|13705.4|13694.4|13708.5|13696.1|13703.9|13692.3|228
1654036800000|2022-05-31 22:40:00|13705.5|13694.3|13705.1|13697.6|13707|13698.3|13702.6|13693|262
1654037100000|2022-05-31 22:45:00|13705|13697.7|13706.1|13698|13707.4|13700.4|13703|13696.7|198
1654037400000|2022-05-31 22:50:00|13705.9|13698.5|13705.8|13698.3|13707.3|13700.8|13704.2|13697.5|153
1654037700000|2022-05-31 22:55:00|13705.9|13698.1|13704|13698|13706.2|13699.6|13702.6|13696.7|147
1654038000000|2022-05-31 23:00:00|13703.4|13698.4|13703.4|13698.4|13704.1|13699|13702.7|13697.5|105
1654038300000|2022-05-31 23:05:00|13703.3|13698.3|13703.6|13698.6|13704.3|13699.3|13703.3|13698.3|83
1654038600000|2022-05-31 23:10:00|13703.5|13698.5|13703.5|13698.5|13703.7|13698.7|13703.4|13698.4|41
1654038900000|2022-05-31 23:15:00|13703.4|13698.4|13703.8|13698.8|13704.2|13699.2|13703.1|13698.1|65
1654039200000|2022-05-31 23:20:00|13703.9|13698.9|13704.1|13699.1|13704.1|13699.1|13703.6|13698.6|90
1654039500000|2022-05-31 23:25:00|13704|13699|13704.6|13699.6|13705.5|13700.5|13704|13699|81
1654039800000|2022-05-31 23:30:00|13704.7|13699.7|13702.8|13697.8|13704.7|13699.7|13702.4|13697.4|155
1654040100000|2022-05-31 23:35:00|13703.3|13698.3|13703.4|13698.4|13704|13699|13703|13698|128
1654040400000|2022-05-31 23:40:00|13703|13698|13703.4|13698.4|13703.5|13698.5|13702.6|13697.6|108
1654040700000|2022-05-31 23:45:00|13703.3|13698.3|13702|13697|13703.4|13699.4|13701.3|13696.6|97
1654041000000|2022-05-31 23:50:00|13702.1|13697.1|13702.2|13697.2|13702.5|13697.5|13701.6|13696.6|137
1654041300000|2022-05-31 23:55:00|13702.3|13697.3|13701.2|13696.2|13702.4|13698.1|13700.1|13695.7|136
1654041600000|2022-06-01 00:00:00|13701|13696|13704.1|13699.1|13704.2|13700.7|13698.5|13694.7|257
1654041900000|2022-06-01 00:05:00|13704.2|13699.2|13702.9|13697.9|13706.5|13702.9|13701|13697.4|296
1654042200000|2022-06-01 00:10:00|13703.3|13698.3|13702.6|13700.6|13706.3|13702.8|13702|13698.3|197
1654042500000|2022-06-01 00:15:00|13702.5|13700.5|13703.3|13701.3|13705|13701.4|13702.4|13699|124
1654042800000|2022-06-01 00:20:00|13703.4|13701.4|13702.1|13697.1|13705|13701.4|13700.5|13696.9|199
1654043100000|2022-06-01 00:25:00|13700.6|13698.6|13702.8|13697.8|13703.1|13699.2|13699.1|13695.6|192
1654043400000|2022-06-01 00:30:00|13702.7|13697.7|13701.3|13696.3|13703.3|13699.5|13699.6|13696.1|222
1654043700000|2022-06-01 00:35:00|13701.4|13696.4|13701.5|13699.5|13703.2|13699.6|13698.9|13695.3|167
1654044000000|2022-06-01 00:40:00|13701.4|13699.4|13702.2|13697.2|13703|13699.6|13699.7|13696.2|145
1654044300000|2022-06-01 00:45:00|13701.8|13696.8|13698.1|13693.1|13701.8|13698.2|13696.7|13693.1|215
1654044600000|2022-06-01 00:50:00|13698.2|13693.2|13702.8|13697.8|13714.9|13709.9|13697.3|13693|340
1654044900000|2022-06-01 00:55:00|13702.7|13697.7|13701.7|13696.7|13704.8|13699.8|13693.8|13688.8|295
1654045200000|2022-06-01 01:00:00|13701.6|13696.6|13705.4|13700.4|13706.1|13702.6|13701|13696|269
1654045500000|2022-06-01 01:05:00|13705.3|13700.3|13704.6|13699.6|13707.5|13704|13702.4|13699.4|239
1654045800000|2022-06-01 01:10:00|13704.5|13699.5|13702.7|13697.7|13705.5|13702.1|13700.9|13697.3|251
1654046100000|2022-06-01 01:15:00|13702.5|13697.5|13702.7|13697.7|13705.3|13701.4|13700.7|13697|255
1654046400000|2022-06-01 01:20:00|13702.8|13697.8|13705.2|13700.2|13705.7|13702.1|13702.1|13697.8|236
1654046700000|2022-06-01 01:25:00|13705.3|13700.3|13708|13703|13708.7|13704.6|13704|13700.3|158
1654047000000|2022-06-01 01:30:00|13708.2|13703.2|13716.5|13711.5|13718.1|13714.5|13706.6|13702.8|402
1654047300000|2022-06-01 01:35:00|13717|13712|13718.8|13713.8|13721.6|13718|13716.6|13711.9|357
1654047600000|2022-06-01 01:40:00|13719|13714|13720.1|13715.1|13721.6|13717.8|13718.1|13713.9|319
1654047900000|2022-06-01 01:45:00|13719.8|13714.8|13718|13713|13723.1|13718.8|13716.7|13712.8|330
1654048200000|2022-06-01 01:50:00|13718.1|13713.1|13715|13710|13718.1|13714.1|13713.6|13709.9|319
1654048500000|2022-06-01 01:55:00|13715.1|13710.1|13716.4|13711.4|13717.7|13713.9|13712.4|13708.7|373
1654048800000|2022-06-01 02:00:00|13716.7|13711.7|13716.7|13714.7|13719.5|13715.8|13715.5|13711.4|326
1654049100000|2022-06-01 02:05:00|13716.6|13714.6|13721|13716|13723|13718.1|13716.3|13712.8|304
1654049400000|2022-06-01 02:10:00|13720.9|13715.9|13719.9|13717.9|13722.2|13718.6|13717.6|13714.1|285
1654049700000|2022-06-01 02:15:00|13719.8|13717.8|13720|13718|13722|13718.5|13717.9|13714.3|267
1654050000000|2022-06-01 02:20:00|13720.1|13718.1|13717.4|13715.4|13721.4|13718.1|13716.5|13712.8|236
1654050300000|2022-06-01 02:25:00|13717.5|13715.5|13717|13712|13719.9|13716.3|13714.8|13711|240
1654050600000|2022-06-01 02:30:00|13716.9|13711.9|13714.9|13712.9|13717.6|13713.8|13714.4|13710.8|298
1654050900000|2022-06-01 02:35:00|13716.4|13711.4|13713.4|13711.4|13717.6|13714|13713.4|13709.8|197
1654051200000|2022-06-01 02:40:00|13713.3|13711.3|13716.1|13711.1|13716.4|13712.3|13711.7|13708.1|211
1654051500000|2022-06-01 02:45:00|13716|13711|13714.8|13712.8|13716.6|13713.1|13713.5|13710.1|206
1654051800000|2022-06-01 02:50:00|13714.7|13712.7|13714.6|13712.6|13717.2|13713.7|13711.4|13708.1|302
1654052100000|2022-06-01 02:55:00|13716.2|13711.2|13717.9|13712.9|13719.2|13715.8|13714.9|13711|293
1654052400000|2022-06-01 03:00:00|13717.8|13712.8|13722|13717|13722.1|13718.6|13715.7|13711.8|259
1654052700000|2022-06-01 03:05:00|13721.9|13716.9|13721.9|13716.9|13723.2|13719.7|13717.8|13714.3|239
1654053000000|2022-06-01 03:10:00|13721.8|13716.8|13721.4|13719.4|13724|13720.5|13719.2|13715.8|256
1654053300000|2022-06-01 03:15:00|13721.3|13719.3|13726.7|13721.7|13727.1|13723.5|13719.7|13716.1|235
1654053600000|2022-06-01 03:20:00|13726.6|13721.6|13724.1|13719.1|13726.8|13723.2|13722.5|13719.1|222
1654053900000|2022-06-01 03:25:00|13722.5|13720.5|13725.7|13720.7|13725.8|13722.3|13722.5|13719|167
1654054200000|2022-06-01 03:30:00|13725.6|13720.6|13723.6|13721.6|13726.9|13723.1|13723.3|13719.9|229
1654054500000|2022-06-01 03:35:00|13723.7|13721.7|13723.6|13721.6|13726.8|13723.3|13723.5|13720|157
1654054800000|2022-06-01 03:40:00|13725.1|13720.1|13721.9|13719.9|13726|13722.6|13721.8|13718.3|151
1654055100000|2022-06-01 03:45:00|13721.8|13719.8|13724.2|13722.2|13726|13722.4|13721.7|13718.2|174
1654055400000|2022-06-01 03:50:00|13724.3|13722.3|13726|13721|13726.1|13722.4|13723.6|13720.1|143
1654055700000|2022-06-01 03:55:00|13724.5|13722.5|13725.6|13723.6|13727.3|13723.7|13724.5|13720.6|159
1654056000000|2022-06-01 04:00:00|13725.5|13723.5|13728.2|13723.2|13729.6|13725.5|13725.3|13722.9|188
1654056300000|2022-06-01 04:05:00|13728.1|13723.1|13734|13729|13734.5|13731|13726|13722.6|346
1654056600000|2022-06-01 04:10:00|13734.1|13729.1|13737.3|13732.3|13740|13736.6|13732.3|13728.7|327
1654056900000|2022-06-01 04:15:00|13737.4|13732.4|13735.4|13730.4|13739.4|13735.9|13734.6|13730.4|293
1654057200000|2022-06-01 04:20:00|13735.8|13730.8|13738.6|13733.6|13738.6|13734.8|13732.9|13729|258
1654057500000|2022-06-01 04:25:00|13738.7|13733.7|13737.9|13732.9|13739.9|13736.3|13735.6|13731.9|322
1654057800000|2022-06-01 04:30:00|13737.8|13732.8|13738.6|13736.6|13740.8|13737.2|13736|13732.3|252
1654058100000|2022-06-01 04:35:00|13738.5|13736.5|13736.6|13734.6|13740.1|13736.7|13736.6|13732.9|245
1654058400000|2022-06-01 04:40:00|13736.5|13734.5|13737.7|13735.7|13739.9|13736.7|13736.4|13734.1|159
1654058700000|2022-06-01 04:45:00|13737.6|13735.6|13738.3|13736.3|13740.7|13737.2|13736.9|13733.6|190
1654059000000|2022-06-01 04:50:00|13738.2|13736.2|13737.6|13735.6|13740.2|13736.7|13736.8|13733.4|165
1654059300000|2022-06-01 04:55:00|13737.7|13735.7|13738.4|13733.4|13739.5|13735.9|13736.7|13733.2|199
1654059600000|2022-06-01 05:00:00|13738.5|13733.5|13739.2|13734.2|13740.9|13736.6|13735.4|13731.8|257
1654059900000|2022-06-01 05:05:00|13739.1|13734.1|13740.6|13735.6|13741|13737.3|13737|13733.4|195
1654060200000|2022-06-01 05:10:00|13740.4|13735.4|13736.7|13734.7|13740.7|13737.4|13735.9|13732.8|137
1654060500000|2022-06-01 05:15:00|13736.6|13734.6|13736.2|13734.2|13738.3|13734.8|13735.1|13731.5|143
1654060800000|2022-06-01 05:20:00|13737.7|13732.7|13738.7|13733.7|13740|13736.5|13736.2|13732.7|193
1654061100000|2022-06-01 05:25:00|13737.2|13735.2|13736.7|13731.7|13738.7|13735.2|13734.8|13731.2|172
1654061400000|2022-06-01 05:30:00|13735.2|13733.2|13739|13737|13741.1|13737.4|13735.2|13732.7|289
1654061700000|2022-06-01 05:35:00|13738.9|13736.9|13739.3|13737.3|13740.9|13737.6|13737.7|13734.1|258
1654062000000|2022-06-01 05:40:00|13739.2|13737.2|13739.2|13737.2|13741|13737.6|13737.8|13734.2|224
1654062300000|2022-06-01 05:45:00|13739.1|13737.1|13743.7|13738.7|13746.1|13742.5|13738.7|13735.2|336
1654062600000|2022-06-01 05:50:00|13743.8|13738.8|13742.4|13740.4|13745.8|13742|13740.8|13737.1|341
1654062900000|2022-06-01 05:55:00|13742.3|13740.3|13743|13738|13744.2|13740.9|13740.7|13737.2|318
1654063200000|2022-06-01 06:00:00|13743.1|13738.1|13739.3|13734.3|13744|13740.4|13737.3|13733.8|321
1654063500000|2022-06-01 06:05:00|13739.4|13734.4|13737.3|13732.3|13739.6|13735.5|13735.7|13731.9|284
1654063800000|2022-06-01 06:10:00|13737.2|13732.2|13735.8|13730.8|13737.8|13734.1|13732.2|13728.7|298
1654064100000|2022-06-01 06:15:00|13735.7|13730.7|13737.1|13732.1|13737.5|13734.1|13732.8|13729.2|286
1654064400000|2022-06-01 06:20:00|13735.5|13733.5|13734.4|13729.4|13738.6|13735.1|13732.9|13729.3|372
1654064700000|2022-06-01 06:25:00|13734.5|13729.5|13735.4|13730.4|13737.2|13733.6|13732.4|13728.7|266
1654065000000|2022-06-01 06:30:00|13734.1|13732.1|13739.2|13734.2|13739.9|13736.3|13733.8|13730.6|212
1654065300000|2022-06-01 06:35:00|13739.1|13734.1|13739.5|13734.5|13740.6|13737.1|13735.5|13732|265
1654065600000|2022-06-01 06:40:00|13739.4|13734.4|13736.1|13734.1|13743.1|13739.1|13735.6|13731.6|424
1654065900000|2022-06-01 06:45:00|13736|13734|13737.7|13732.7|13738.5|13735.1|13735|13731.6|283
1654066200000|2022-06-01 06:50:00|13737.6|13732.6|13738.1|13733.1|13738.5|13734.9|13735.2|13731.9|219
1654066500000|2022-06-01 06:55:00|13738|13733|13735.2|13730.2|13738.3|13734.8|13733.1|13729.5|393
1654066800000|2022-06-01 07:00:00|13735.1|13730.1|13734|13729|13736.9|13733.5|13732.1|13728.3|516
1654067100000|2022-06-01 07:05:00|13734.1|13729.1|13724.5|13722.5|13735.2|13731.7|13724.4|13721.2|420
1654067400000|2022-06-01 07:10:00|13724.9|13722.9|13724.3|13722.3|13727.1|13723.6|13721.2|13717.8|437
1654067700000|2022-06-01 07:15:00|13725.6|13720.6|13726.9|13721.9|13727.1|13723.6|13723.5|13720.2|272
1654068000000|2022-06-01 07:20:00|13727|13722|13727.6|13722.6|13731.3|13727.8|13724.9|13721.1|361
1654068300000|2022-06-01 07:25:00|13727.5|13722.5|13728.2|13723.2|13728.5|13724.9|13724.9|13721.2|319
1654068600000|2022-06-01 07:30:00|13726.7|13724.7|13725.6|13723.6|13731.3|13727.8|13725.5|13721.9|274
1654068900000|2022-06-01 07:35:00|13725.7|13723.7|13724.2|13719.2|13727.4|13723.7|13722|13718.4|324
1654069200000|2022-06-01 07:40:00|13724.3|13719.3|13728|13723|13729.3|13724.3|13723.5|13718.7|403
1654069500000|2022-06-01 07:45:00|13728.1|13723.1|13723.6|13718.6|13729.3|13724.3|13723.2|13718.2|392
1654069800000|2022-06-01 07:50:00|13723.5|13718.5|13727.6|13722.6|13728.6|13725|13721.7|13718.1|359
1654070100000|2022-06-01 07:55:00|13727.7|13722.7|13727.7|13722.7|13729.4|13725.7|13723|13719.6|383
1654070400000|2022-06-01 08:00:00|13727.9|13722.9|13725.3|13720.3|13729.8|13726.3|13723|13719.5|370
1654070700000|2022-06-01 08:05:00|13725.2|13720.2|13724.1|13719.1|13727.6|13723.5|13719.7|13714.7|498
1654071000000|2022-06-01 08:10:00|13724|13719|13724.5|13719.5|13724.5|13721|13720.2|13716.1|376
1654071300000|2022-06-01 08:15:00|13722.9|13720.9|13726.1|13724.1|13727.7|13724.1|13722.3|13718.8|286
1654071600000|2022-06-01 08:20:00|13727.6|13722.6|13724.3|13722.3|13729.9|13725.8|13724.2|13720.7|299
1654071900000|2022-06-01 08:25:00|13725.7|13720.7|13726.8|13721.8|13726.8|13722.2|13722.5|13718.6|325
1654072200000|2022-06-01 08:30:00|13726.7|13721.7|13723.9|13721.9|13729.3|13725.3|13723.2|13719.5|343
1654072500000|2022-06-01 08:35:00|13723.8|13721.8|13730.4|13725.4|13731.8|13727.9|13720.9|13717.3|435
1654072800000|2022-06-01 08:40:00|13730.5|13725.5|13728.4|13726.4|13730.8|13727.2|13728.1|13724.6|215
1654073100000|2022-06-01 08:45:00|13728.5|13726.5|13729.5|13724.5|13730.1|13726.6|13727.5|13724|227
1654073400000|2022-06-01 08:50:00|13729.6|13724.6|13727.7|13725.7|13730.2|13726.9|13726.2|13722.7|241
1654073700000|2022-06-01 08:55:00|13727.8|13725.8|13728.8|13723.8|13729.4|13725.9|13725.7|13722.1|230
1654074000000|2022-06-01 09:00:00|13728.5|13723.5|13727.7|13725.7|13729.1|13725.8|13726.2|13722.5|306
1654074300000|2022-06-01 09:05:00|13729.2|13724.2|13727.9|13722.9|13729.4|13725.8|13725.8|13721.9|278
1654074600000|2022-06-01 09:10:00|13726.4|13724.4|13724.1|13719.1|13728.4|13724.9|13722.6|13719|312
1654074900000|2022-06-01 09:15:00|13724.3|13719.3|13725.4|13723.4|13726.9|13723.5|13722.9|13719.2|313
1654075200000|2022-06-01 09:20:00|13725.3|13723.3|13725.9|13720.9|13727.5|13724|13724.5|13720.9|268
1654075500000|2022-06-01 09:25:00|13726|13721|13726|13721|13726.2|13722.6|13720.4|13716.8|298
1654075800000|2022-06-01 09:30:00|13725.9|13720.9|13725.7|13720.7|13727|13723.5|13722.8|13719.2|242
1654076100000|2022-06-01 09:35:00|13724.2|13722.2|13721.2|13719.2|13725.1|13722.2|13721|13717.6|179
1654076400000|2022-06-01 09:40:00|13721.1|13719.1|13720.8|13718.8|13722.9|13719.5|13719.6|13716.1|184
1654076700000|2022-06-01 09:45:00|13720.9|13718.9|13720.5|13718.5|13723.4|13720|13719.2|13716.1|214
1654077000000|2022-06-01 09:50:00|13720.4|13718.4|13721|13719|13723.7|13720.2|13720|13716.4|219
1654077300000|2022-06-01 09:55:00|13720.9|13718.9|13721.4|13716.4|13723.5|13719.9|13719.8|13716.3|212
1654077600000|2022-06-01 10:00:00|13721.3|13716.3|13720.1|13715.1|13721.9|13718.3|13717.9|13714.5|200
1654077900000|2022-06-01 10:05:00|13720|13715|13719.2|13717.2|13721|13717.5|13717.5|13714.1|232
1654078200000|2022-06-01 10:10:00|13719.1|13717.1|13720.2|13718.2|13720.9|13718.5|13718.6|13715.3|157
1654078500000|2022-06-01 10:15:00|13720.1|13718.1|13719.8|13717.8|13722.4|13719|13719.5|13716|203
1654078800000|2022-06-01 10:20:00|13719.9|13717.9|13723.4|13718.4|13723.9|13720.4|13719.7|13716.3|244
1654079100000|2022-06-01 10:25:00|13723.3|13718.3|13726.8|13721.8|13727.8|13724.4|13721.9|13718.3|296
1654079400000|2022-06-01 10:30:00|13726.7|13721.7|13723.9|13718.9|13726.7|13721.7|13722.3|13718.9|228
1654079700000|2022-06-01 10:35:00|13722.5|13720.5|13727.4|13722.4|13727.8|13724.2|13722.4|13719.3|265
1654080000000|2022-06-01 10:40:00|13727.3|13722.3|13724.8|13719.8|13728.3|13723.5|13723.3|13719.7|248
1654080300000|2022-06-01 10:45:00|13724.9|13719.9|13724.1|13722.1|13726.2|13722.7|13722.4|13718.9|243
1654080600000|2022-06-01 10:50:00|13724|13722|13725.7|13723.7|13726.2|13723.8|13723.1|13719.5|192
1654080900000|2022-06-01 10:55:00|13726|13724|13724.2|13722.2|13727.3|13724.9|13723.3|13719.8|198
1654081200000|2022-06-01 11:00:00|13726.2|13721.2|13725.2|13720.2|13726.5|13723.2|13723.2|13719.5|242
1654081500000|2022-06-01 11:05:00|13725.4|13720.4|13726.3|13721.3|13727.8|13724.1|13723|13719.5|245
1654081800000|2022-06-01 11:10:00|13726.6|13721.6|13728.6|13723.6|13730.4|13727.1|13724.3|13720.7|243
1654082100000|2022-06-01 11:15:00|13727.1|13725.1|13729.3|13727.3|13731.2|13727.7|13727.1|13723.6|279
1654082400000|2022-06-01 11:20:00|13729.2|13727.2|13732.9|13727.9|13735.2|13731.8|13729|13725.5|235
1654082700000|2022-06-01 11:25:00|13732.8|13727.8|13728.7|13726.7|13733.1|13729.5|13728.6|13725|301
1654083000000|2022-06-01 11:30:00|13728.6|13726.6|13728.3|13726.3|13732.6|13729.1|13728.2|13725.1|250
1654083300000|2022-06-01 11:35:00|13728.2|13726.2|13729.6|13727.6|13731.8|13728.5|13727.2|13723.8|236
1654083600000|2022-06-01 11:40:00|13729.7|13727.7|13729.8|13724.8|13731.6|13728.2|13727.8|13724.3|228
1654083900000|2022-06-01 11:45:00|13728.1|13726.1|13728|13726|13731.3|13727.7|13727.4|13723.9|263
1654084200000|2022-06-01 11:50:00|13728.1|13726.1|13732.6|13727.6|13732.6|13728.7|13728|13724.3|247
1654084500000|2022-06-01 11:55:00|13732.7|13727.7|13730.6|13728.6|13733.8|13730.4|13728.5|13725|366
1654084800000|2022-06-01 12:00:00|13730.7|13728.7|13730.8|13728.8|13733.3|13729.9|13729.9|13726.7|329
1654085100000|2022-06-01 12:05:00|13730.9|13728.9|13725.3|13720.3|13732.5|13728.9|13723.9|13720.1|350
1654085400000|2022-06-01 12:10:00|13724|13722|13723.9|13721.9|13727.5|13724|13723.4|13719.8|376
1654085700000|2022-06-01 12:15:00|13724|13722|13725.3|13720.3|13726.5|13723.1|13722.2|13718.7|335
1654086000000|2022-06-01 12:20:00|13725.5|13720.5|13720.9|13718.9|13725.8|13722.5|13719.6|13716|383
1654086300000|2022-06-01 12:25:00|13721|13719|13720.9|13715.9|13722.7|13719.1|13717.9|13714.3|316
1654086600000|2022-06-01 12:30:00|13719.4|13717.4|13713.7|13711.7|13723|13719.1|13713.5|13710.4|363
1654086900000|2022-06-01 12:35:00|13713.8|13711.8|13714.1|13712.1|13716.1|13713.7|13712.7|13709.2|314
1654087200000|2022-06-01 12:40:00|13714|13712|13712.3|13707.3|13715.5|13712.2|13710.3|13706.8|289
1654087500000|2022-06-01 12:45:00|13712.2|13707.2|13711|13709|13713.1|13709.7|13708.2|13704.6|310
1654087800000|2022-06-01 12:50:00|13710.8|13708.8|13709.8|13704.8|13714.1|13710.5|13708.3|13704.3|332
1654088100000|2022-06-01 12:55:00|13709.7|13704.7|13708.3|13703.3|13710|13706.6|13706.4|13703|320
1654088400000|2022-06-01 13:00:00|13708.1|13703.1|13703.6|13698.6|13708.7|13703.7|13701.7|13698.1|312
1654088700000|2022-06-01 13:05:00|13703.5|13698.5|13703.7|13698.7|13705.7|13702|13701.9|13698.4|278
1654089000000|2022-06-01 13:10:00|13703.6|13698.6|13702.4|13700.4|13704.7|13701.3|13701.6|13698.1|218
1654089300000|2022-06-01 13:15:00|13702.2|13700.2|13703.3|13701.3|13705|13701.6|13701.9|13698.3|173
1654089600000|2022-06-01 13:20:00|13703.4|13701.4|13705.3|13700.3|13705.8|13702.4|13701.4|13698|230
1654089900000|2022-06-01 13:25:00|13705.1|13700.1|13706.5|13701.5|13706.6|13702.8|13702.6|13699.1|236
1654090200000|2022-06-01 13:30:00|13706.4|13701.4|13707.3|13702.3|13708.3|13704.2|13704.6|13700.9|331
1654090500000|2022-06-01 13:35:00|13707.2|13702.2|13714.5|13709.5|13714.6|13710.8|13704.5|13700.5|335
1654090800000|2022-06-01 13:40:00|13713|13711|13713.5|13708.5|13715.3|13711.4|13709.3|13705.8|362
1654091100000|2022-06-01 13:45:00|13713.6|13708.6|13714.8|13712.8|13717.1|13713.7|13710.4|13706.9|331
1654091400000|2022-06-01 13:50:00|13716.3|13711.3|13715.1|13710.1|13718|13714.1|13712.3|13708.8|346
1654091700000|2022-06-01 13:55:00|13714.8|13709.8|13725.6|13709.6|13726.7|13712.9|13713.5|13708.5|354
1654092000000|2022-06-01 14:00:00|13726.3|13710.3|13726.6|13721.6|13732.3|13724.2|13721.1|13708.7|613
1654092300000|2022-06-01 14:05:00|13726.9|13721.9|13735.6|13730.6|13739.2|13734.2|13726.8|13721.8|514
1654092600000|2022-06-01 14:10:00|13735.4|13730.4|13740.3|13735.3|13741.7|13736.7|13734.4|13729.5|600
1654092900000|2022-06-01 14:15:00|13740.2|13735.2|13739|13737|13743.4|13739.8|13737.9|13734.3|445
1654093200000|2022-06-01 14:20:00|13738.9|13736.9|13740.9|13735.9|13741.1|13737.3|13735.9|13732.3|403
1654093500000|2022-06-01 14:25:00|13740.8|13735.8|13740|13738|13743.6|13739.6|13737.3|13733.8|509
1654093800000|2022-06-01 14:30:00|13741.3|13736.3|13740|13735|13743.7|13739.9|13736.5|13732.7|569
1654094100000|2022-06-01 14:35:00|13740.2|13735.2|13737.9|13732.9|13740.2|13736.5|13736.5|13731.9|449
1654094400000|2022-06-01 14:40:00|13737.8|13732.8|13736.2|13731.2|13738|13733.9|13733.9|13729.4|413
1654094700000|2022-06-01 14:45:00|13736.3|13731.3|13735|13730|13738.7|13733.7|13732.9|13727.9|438
1654095000000|2022-06-01 14:50:00|13735.2|13730.2|13734.2|13729.2|13737.7|13734.1|13733.4|13728.4|413
1654095300000|2022-06-01 14:55:00|13734.3|13729.3|13734.1|13729.1|13735.9|13730.9|13730.9|13727.4|390
1654095600000|2022-06-01 15:00:00|13734.2|13729.2|13739.1|13734.1|13739.7|13734.7|13734.2|13729.2|446
1654095900000|2022-06-01 15:05:00|13739|13734|13743|13738|13744.3|13739.3|13738.8|13733.8|398
1654096200000|2022-06-01 15:10:00|13743.1|13738.1|13743.8|13738.8|13744.5|13739.5|13740.3|13735.3|404
1654096500000|2022-06-01 15:15:00|13743.7|13738.7|13746.5|13741.5|13746.9|13741.9|13742.6|13738|428
1654096800000|2022-06-01 15:20:00|13746.6|13741.6|13748.3|13743.3|13749.5|13744.5|13745.6|13741.2|352
1654097100000|2022-06-01 15:25:00|13748.4|13743.4|13747.7|13742.7|13750.2|13745.6|13747.4|13742.4|274
1654097400000|2022-06-01 15:30:00|13747.6|13742.6|13752.2|13747.2|13752.3|13747.7|13747.6|13742.6|326
1654097700000|2022-06-01 15:35:00|13752.1|13747.1|13754.2|13749.2|13756.2|13751.2|13751.7|13746.7|386
1654098000000|2022-06-01 15:40:00|13754.3|13749.3|13761.6|13756.6|13761.7|13757.9|13754.3|13749.3|348
1654098300000|2022-06-01 15:45:00|13761.7|13756.7|13759.2|13754.2|13762.6|13758|13758|13753|334
1654098600000|2022-06-01 15:50:00|13759.3|13754.3|13758|13753|13760.9|13755.9|13757.6|13752.6|293
1654098900000|2022-06-01 15:55:00|13757.9|13752.9|13755.6|13750.6|13758.2|13754.8|13754.8|13749.8|358
1654099200000|2022-06-01 16:00:00|13755.7|13750.7|13755.9|13750.9|13757.1|13752.1|13754.5|13749.5|334
1654099500000|2022-06-01 16:05:00|13755.8|13750.8|13752.8|13747.8|13756|13751|13752.8|13747.8|262
1654099800000|2022-06-01 16:10:00|13752.9|13747.9|13749|13744|13754.5|13749.5|13747.5|13743.9|325
1654100100000|2022-06-01 16:15:00|13749.1|13744.1|13747.3|13742.3|13750.1|13746.3|13747|13742|284
1654100400000|2022-06-01 16:20:00|13747.4|13742.4|13748.8|13743.8|13749|13744|13746.9|13741.9|273
1654100700000|2022-06-01 16:25:00|13748.9|13743.9|13750.5|13745.5|13750.9|13745.9|13748|13743|226
1654101000000|2022-06-01 16:30:00|13750.6|13745.6|13748.3|13743.3|13750.9|13746.3|13747.7|13742.8|225
1654101300000|2022-06-01 16:35:00|13748.2|13743.2|13749.9|13744.9|13752.9|13747.9|13747.3|13742.3|269
1654101600000|2022-06-01 16:40:00|13749.8|13744.8|13751|13746|13752|13747|13748.7|13743.7|177
1654101900000|2022-06-01 16:45:00|13751.1|13746.1|13750.7|13745.7|13751.4|13746.4|13749.5|13744.5|220
1654102200000|2022-06-01 16:50:00|13750.8|13745.8|13752|13747|13753.2|13748.2|13750|13745|226
1654102500000|2022-06-01 16:55:00|13752.1|13747.1|13753.2|13748.2|13753.4|13748.4|13750.9|13745.9|212
1654102800000|2022-06-01 17:00:00|13753.5|13748.5|13753.4|13748.4|13756.2|13751.2|13752.6|13747.6|278
1654103100000|2022-06-01 17:05:00|13753.5|13748.5|13749.2|13744.2|13753.5|13748.5|13749.2|13744.2|244
1654103400000|2022-06-01 17:10:00|13749.3|13744.3|13752.5|13747.5|13752.6|13747.6|13749.2|13744.2|243
1654103700000|2022-06-01 17:15:00|13752.4|13747.4|13748.9|13743.9|13752.5|13747.5|13748.7|13743.7|190
1654104000000|2022-06-01 17:20:00|13748.8|13743.8|13751.1|13746.1|13751.8|13747.7|13747.3|13742.4|216
1654104300000|2022-06-01 17:25:00|13751|13746|13751.5|13746.5|13751.7|13746.7|13749.7|13744.7|212
1654104600000|2022-06-01 17:30:00|13751.6|13746.6|13750.5|13745.5|13753.2|13748.2|13749.9|13744.9|240
1654104900000|2022-06-01 17:35:00|13750.6|13745.6|13746.9|13741.9|13751|13746|13745.6|13741.8|255
1654105200000|2022-06-01 17:40:00|13747|13742|13746.1|13741.1|13747.1|13743.6|13745.6|13740.6|195
1654105500000|2022-06-01 17:45:00|13746.2|13741.2|13745.5|13740.5|13747.1|13742.6|13743.8|13739.8|196
1654105800000|2022-06-01 17:50:00|13745.4|13740.4|13744.2|13739.2|13745.5|13740.5|13741.6|13738|224
1654106100000|2022-06-01 17:55:00|13744.1|13739.1|13746|13741|13746.8|13741.8|13743.3|13738.3|178
1654106400000|2022-06-01 18:00:00|13746.1|13741.1|13743|13738|13746.1|13741.1|13742.8|13737.8|250
1654106700000|2022-06-01 18:05:00|13743.4|13738.4|13745|13740|13746.5|13741.5|13743.2|13738.2|238
1654107000000|2022-06-01 18:10:00|13745.1|13740.1|13746.6|13741.6|13747.2|13742.2|13744.2|13739.9|189
1654107300000|2022-06-01 18:15:00|13746.7|13741.7|13749|13744|13749.2|13744.2|13745.7|13740.7|230
1654107600000|2022-06-01 18:20:00|13749.1|13744.1|13744.3|13739.3|13750.1|13745.1|13744|13739|301
1654107900000|2022-06-01 18:25:00|13744.4|13739.4|13742.2|13737.2|13744.4|13740.2|13741.5|13736.9|183
1654108200000|2022-06-01 18:30:00|13742.1|13737.1|13742.8|13737.8|13744.1|13739.1|13742.1|13737.1|164
1654108500000|2022-06-01 18:35:00|13742.9|13737.9|13743|13738|13743.3|13738.3|13740|13736.1|178
1654108800000|2022-06-01 18:40:00|13743.3|13738.3|13741|13736|13744.4|13739.4|13740.8|13735.8|173
1654109100000|2022-06-01 18:45:00|13741.1|13736.1|13742.7|13737.7|13743.7|13738.8|13739.5|13735.8|187
1654109400000|2022-06-01 18:50:00|13742.6|13737.6|13744.4|13739.4|13744.6|13739.6|13742.5|13737.5|129
1654109700000|2022-06-01 18:55:00|13744.3|13739.3|13746|13741|13746.8|13741.9|13743.7|13738.7|146
1654110000000|2022-06-01 19:00:00|13746.1|13741.1|13747.8|13742.8|13749.2|13744.2|13745.9|13741.1|164
1654110300000|2022-06-01 19:05:00|13747.9|13742.9|13746.6|13741.6|13748.4|13743.4|13745.1|13740.1|224
1654110600000|2022-06-01 19:10:00|13746.7|13741.7|13745.6|13740.6|13746.8|13741.8|13744.6|13739.6|179
1654110900000|2022-06-01 19:15:00|13745.7|13740.7|13744|13739|13747|13742|13744|13739|188
1654111200000|2022-06-01 19:20:00|13744.1|13739.1|13743.5|13738.5|13744.2|13739.2|13742.4|13737.4|185
1654111500000|2022-06-01 19:25:00|13743.3|13738.3|13744.2|13739.2|13744.3|13740.7|13742.3|13738|148
1654111800000|2022-06-01 19:30:00|13744.3|13739.3|13746.6|13741.6|13746.7|13741.7|13743.6|13739.3|252
1654112100000|2022-06-01 19:35:00|13746.5|13741.5|13745.5|13740.5|13747.3|13743.6|13745.5|13740.5|162
1654112400000|2022-06-01 19:40:00|13745.4|13740.4|13746|13741|13747.2|13742.4|13744.4|13740.4|182
1654112700000|2022-06-01 19:45:00|13746.1|13741.1|13748.4|13743.4|13748.4|13745|13744.7|13741.1|227
1654113000000|2022-06-01 19:50:00|13748.3|13743.3|13748.9|13743.9|13749.3|13744.3|13747.9|13742.9|169
1654113300000|2022-06-01 19:55:00|13749|13744|13750.5|13745.5|13750.7|13746|13747.6|13743.7|224
1654113600000|2022-06-01 20:00:00|13750.6|13745.6|13751.7|13746.7|13752.4|13747.4|13749.9|13744.9|191
1654113900000|2022-06-01 20:05:00|13751.6|13746.6|13752.3|13747.3|13752.6|13747.6|13751.5|13746.5|135
1654114200000|2022-06-01 20:10:00|13752.4|13747.4|13753|13748|13753.9|13748.9|13751.9|13746.9|146
1654114500000|2022-06-01 20:15:00|13752.9|13747.9|13752.2|13747.2|13752.9|13747.9|13752|13747|139
1654114800000|2022-06-01 20:20:00|13752.1|13747.1|13752.3|13747.3|13752.6|13747.6|13752.1|13747.1|93
1654115100000|2022-06-01 20:25:00|13752.2|13747.2|13751.2|13746.2|13752.3|13747.3|13751.1|13746.1|123
1654115400000|2022-06-01 20:30:00|13751.8|13746.8|13751.6|13746.6|13752.1|13747.1|13751.5|13746.5|69
1654115700000|2022-06-01 20:35:00|13751.5|13746.5|13749.1|13744.1|13751.7|13746.7|13749.1|13744.1|101
1654116000000|2022-06-01 20:40:00|13749.2|13744.2|13750.4|13745.4|13751|13746|13749|13744|118
1654116300000|2022-06-01 20:45:00|13750.5|13745.5|13750|13745|13752.1|13746.3|13748.3|13739.9|226
1654116600000|2022-06-01 20:50:00|13750.2|13745.2|13749.9|13744.9|13750.5|13745.5|13749.6|13744.6|105
1654116900000|2022-06-01 20:55:00|13751.1|13746.1|13750.4|13741.5|13753.2|13746.4|13749.4|13739.4|250
1654117200000|2022-06-01 21:00:00|13751|13741|13762.4|13746.4|13762.5|13746.5|13750.7|13737.2|54
1654117500000|2022-06-01 21:05:00|13762|13746|13758.6|13742.6|13762|13746|13758.3|13742.3|33
1654117800000|2022-06-01 21:10:00|13759.7|13743.7|13756.5|13740.5|13763.5|13747.5|13754.3|13738.3|123
1654118100000|2022-06-01 21:15:00|13756.7|13740.7|13761.7|13745.7|13764.4|13748.4|13754.8|13738.8|99
1654118400000|2022-06-01 21:20:00|13761.2|13745.2|13759.3|13743.3|13762.5|13746.5|13756.5|13740.5|278
1654118700000|2022-06-01 21:25:00|13759.8|13743.8|13757.4|13741.4|13761.2|13745.2|13756|13740.2|161
1654119000000|2022-06-01 21:30:00|13757.3|13741.3|13757.3|13741.3|13761.7|13745.7|13754.2|13740.4|164
1654119300000|2022-06-01 21:35:00|13760.4|13744.4|13756.1|13741.5|13761.2|13745.2|13754|13740.5|151
1654119600000|2022-06-01 21:40:00|13756.3|13743.4|13758.7|13742.7|13763|13747|13753.9|13740.8|98
1654119900000|2022-06-01 21:45:00|13760.1|13744.1|13753.9|13743.9|13760.1|13747.2|13753.9|13740.5|200
1654120200000|2022-06-01 21:50:00|13757.3|13747.8|13757.8|13741.8|13760|13747.8|13753.9|13740.5|200
1654120500000|2022-06-01 21:55:00|13757.4|13741.4|13756.3|13741.5|13760.5|13744.6|13756.3|13740.5|161
1654120800000|2022-06-01 22:00:00|13756.6|13741.6|13756.8|13740.8|13764.8|13748.8|13754.6|13738.6|298
1654121100000|2022-06-01 22:05:00|13760.2|13744.2|13755.3|13739.3|13761|13745|13753.7|13737.7|177
1654121400000|2022-06-01 22:10:00|13754.7|13738.7|13758.1|13742.1|13760.1|13744.1|13752|13736|183
1654121700000|2022-06-01 22:15:00|13757.3|13741.3|13752.9|13736.9|13761.9|13745.9|13750.2|13734.2|176
1654122000000|2022-06-01 22:20:00|13753.6|13737.6|13755.8|13739.8|13761|13745|13751.9|13735.9|133
1654122300000|2022-06-01 22:25:00|13756.2|13740.2|13758.4|13742.4|13760.2|13744.2|13752.1|13736.1|113
1654122600000|2022-06-01 22:30:00|13755.2|13739.2|13756.5|13740.5|13760.4|13744.4|13752.7|13736.7|132
1654122900000|2022-06-01 22:35:00|13756.8|13740.8|13759.8|13743.8|13760.5|13744.5|13754.1|13738.1|163
1654123200000|2022-06-01 22:40:00|13758.1|13742.1|13758.1|13742.1|13760.6|13744.6|13756.1|13740.1|145
1654123500000|2022-06-01 22:45:00|13757.8|13741.8|13758|13742|13759.9|13743.9|13756|13740|148
1654123800000|2022-06-01 22:50:00|13758.3|13742.3|13756.6|13740.6|13759.8|13743.8|13756|13740|180
1654124100000|2022-06-01 22:55:00|13758.6|13742.6|13756.4|13740.4|13760.3|13744.3|13756.4|13740.4|158
1654124400000|2022-06-01 23:00:00|13756.6|13740.6|13757.1|13741.1|13760.9|13744.9|13756|13740|180
1654124700000|2022-06-01 23:05:00|13756.3|13740.3|13753.9|13743.3|13764.4|13753|13753.1|13739.5|313
1654125000000|2022-06-01 23:10:00|13754.5|13742.9|13751.3|13744.1|13754.5|13746.2|13748.7|13739.2|476
1654125300000|2022-06-01 23:15:00|13751|13744.4|13750.9|13745.9|13752.4|13746.5|13750.2|13744|236
1654125600000|2022-06-01 23:20:00|13750.8|13745.8|13752.6|13747.6|13753|13748|13750.7|13745.7|197
1654125900000|2022-06-01 23:25:00|13752.7|13747.7|13755.2|13750.2|13757.3|13752.3|13752.5|13747.5|167
1654126200000|2022-06-01 23:30:00|13755.4|13750.4|13755.5|13750.5|13755.8|13750.8|13754.5|13749.5|172
1654126500000|2022-06-01 23:35:00|13755.6|13750.6|13755.2|13750.2|13755.7|13750.7|13754.9|13749.9|127
1654126800000|2022-06-01 23:40:00|13755|13750|13754.5|13749.5|13755.9|13750.9|13754.5|13749.5|162
1654127100000|2022-06-01 23:45:00|13754.9|13749.9|13755|13750|13755.9|13750.9|13754.6|13749.6|137
1654127400000|2022-06-01 23:50:00|13754.9|13749.9|13753.4|13748.4|13755.2|13750.2|13753|13748|126
1654127700000|2022-06-01 23:55:00|13753.5|13748.5|13754.3|13749.3|13754.6|13749.6|13753.2|13748.2|109
1654128000000|2022-06-02 00:00:00|13754.4|13749.4|13756.6|13751.6|13756.9|13751.9|13754|13749|301
1654128300000|2022-06-02 00:05:00|13756.7|13751.7|13756.6|13754.6|13760.9|13755.9|13755.7|13751.4|251
1654128600000|2022-06-02 00:10:00|13756.5|13754.5|13757.1|13752.1|13758.6|13754.6|13755.9|13750.9|222
1654128900000|2022-06-02 00:15:00|13757.4|13752.4|13754.3|13749.3|13757.5|13752.5|13752.9|13747.9|294
1654129200000|2022-06-02 00:20:00|13754.2|13749.2|13748.9|13743.9|13754.3|13750.6|13748|13743|277
1654129500000|2022-06-02 00:25:00|13749.1|13744.1|13745.8|13740.8|13749.1|13744.4|13744.3|13739.7|301
1654129800000|2022-06-02 00:30:00|13745.9|13740.9|13749|13744|13749.5|13744.5|13744.9|13740.8|247
1654130100000|2022-06-02 00:35:00|13748.6|13743.6|13748|13743|13751.3|13747.4|13746.5|13743|216
1654130400000|2022-06-02 00:40:00|13748.1|13743.1|13745.5|13740.5|13748.1|13744.6|13744.3|13740.2|204
1654130700000|2022-06-02 00:45:00|13745.2|13740.2|13745.2|13740.2|13746.8|13743.3|13743.3|13739.7|218
1654131000000|2022-06-02 00:50:00|13745.1|13740.1|13753.1|13748.1|13754.9|13749.9|13743.8|13739.8|306
1654131300000|2022-06-02 00:55:00|13755.3|13750.3|13749.1|13744.1|13755.7|13750.7|13746|13742.3|327
1654131600000|2022-06-02 01:00:00|13749|13744|13748.3|13746.3|13750.9|13747.5|13745.3|13741.7|273
1654131900000|2022-06-02 01:05:00|13748.6|13746.6|13752.3|13747.3|13755|13751.4|13747.3|13743.7|265
1654132200000|2022-06-02 01:10:00|13752.2|13747.2|13751.8|13746.8|13755.1|13750.9|13749.2|13745.7|258
1654132500000|2022-06-02 01:15:00|13751.7|13746.7|13754.9|13749.9|13758.5|13754.7|13749.4|13745.7|285
1654132800000|2022-06-02 01:20:00|13755|13750|13755.3|13750.3|13755.7|13752|13748.6|13745|325
1654133100000|2022-06-02 01:25:00|13755.2|13750.2|13754.8|13749.8|13756.5|13753|13752.2|13748.6|254
1654133400000|2022-06-02 01:30:00|13754.9|13749.9|13753.8|13748.8|13754.9|13751.2|13750.4|13747|325
1654133700000|2022-06-02 01:35:00|13753.7|13748.7|13753.5|13748.5|13755.8|13752.2|13752|13748.5|249
1654134000000|2022-06-02 01:40:00|13753.6|13748.6|13751.8|13749.8|13754.4|13750.8|13750.2|13746.7|291
1654134300000|2022-06-02 01:45:00|13751.7|13749.7|13752.6|13750.6|13754|13750.7|13750.5|13747.1|247
1654134600000|2022-06-02 01:50:00|13752.7|13750.7|13751.6|13749.6|13753.9|13751.1|13750.7|13747.3|278
1654134900000|2022-06-02 01:55:00|13751.5|13749.5|13752.4|13750.4|13754|13750.6|13750.5|13747.1|260
1654135200000|2022-06-02 02:00:00|13752.3|13750.3|13752.4|13747.4|13757.4|13753.9|13749.7|13745.8|384
1654135500000|2022-06-02 02:05:00|13752.5|13747.5|13755.5|13750.5|13756.2|13752.4|13751.6|13747.5|374
1654135800000|2022-06-02 02:10:00|13755.6|13750.6|13755.3|13750.3|13759.2|13755.6|13753.8|13750.1|263
1654136100000|2022-06-02 02:15:00|13755.2|13750.2|13757.6|13752.6|13758.6|13754.7|13753.7|13750.1|286
1654136400000|2022-06-02 02:20:00|13757.7|13752.7|13762.2|13757.2|13762.2|13758.7|13755.5|13751.9|319
1654136700000|2022-06-02 02:25:00|13762.1|13757.1|13765.5|13760.5|13766.5|13762.9|13760|13756.4|322
1654137000000|2022-06-02 02:30:00|13765.3|13760.3|13765.6|13760.6|13766.1|13762.5|13763.4|13759.7|210
1654137300000|2022-06-02 02:35:00|13765.3|13760.3|13761.5|13756.5|13765.4|13760.4|13761|13756|221
1654137600000|2022-06-02 02:40:00|13761.3|13756.3|13764.9|13759.9|13766.2|13762.6|13761.3|13756.3|253
1654137900000|2022-06-02 02:45:00|13764.8|13759.8|13769.4|13764.4|13769.8|13765.6|13764.7|13759.7|253
1654138200000|2022-06-02 02:50:00|13769.5|13764.5|13768.3|13763.3|13770.2|13766.7|13767.2|13763.1|191
1654138500000|2022-06-02 02:55:00|13768.2|13763.2|13771.6|13766.6|13772.3|13768.8|13766.4|13763.1|220
1654138800000|2022-06-02 03:00:00|13771.7|13766.7|13771.4|13766.4|13771.8|13767.1|13768.3|13764.6|227
1654139100000|2022-06-02 03:05:00|13771.3|13766.3|13769.4|13767.4|13771.5|13768.6|13769.1|13765.8|183
1654139400000|2022-06-02 03:10:00|13769.3|13767.3|13769.9|13764.9|13771.5|13768.1|13768.6|13764.9|215
1654139700000|2022-06-02 03:15:00|13770|13765|13770.4|13765.4|13771|13766|13767.2|13763.4|199
1654140000000|2022-06-02 03:20:00|13770.3|13765.3|13768.5|13763.5|13770.7|13766.4|13767|13763.3|254
1654140300000|2022-06-02 03:25:00|13768.4|13763.4|13765.8|13760.8|13768.7|13764.5|13764.2|13760.5|159
1654140600000|2022-06-02 03:30:00|13765.7|13760.7|13766.7|13761.7|13767.7|13763.5|13764.1|13760.5|197
1654140900000|2022-06-02 03:35:00|13766.6|13761.6|13767.4|13762.4|13768.1|13764.5|13764.9|13761.1|157
1654141200000|2022-06-02 03:40:00|13767.5|13762.5|13766.5|13761.5|13767.5|13762.9|13764.5|13760.6|166
1654141500000|2022-06-02 03:45:00|13766.6|13761.6|13768.3|13763.3|13769|13765.1|13764.9|13760.7|195
1654141800000|2022-06-02 03:50:00|13768.2|13763.2|13769.8|13764.8|13770|13766.3|13767|13762.8|155
1654142100000|2022-06-02 03:55:00|13769.7|13764.7|13768.6|13763.6|13770|13766.5|13767.2|13763.1|156
1654142400000|2022-06-02 04:00:00|13768.5|13763.5|13766.3|13761.3|13768.6|13765|13765.1|13760.1|205
1654142700000|2022-06-02 04:05:00|13766.2|13761.2|13764.7|13759.7|13766.3|13761.6|13763|13759.3|151
1654143000000|2022-06-02 04:10:00|13764.8|13759.8|13763.4|13761.4|13765|13761.5|13763.1|13759.5|116
1654143300000|2022-06-02 04:15:00|13763.3|13761.3|13765.1|13760.1|13766.9|13763.1|13763.3|13759.8|136
1654143600000|2022-06-02 04:20:00|13765|13760|13765.7|13763.7|13767|13763.9|13763.1|13759.5|125
1654143900000|2022-06-02 04:25:00|13765.6|13763.6|13766.3|13764.3|13768|13764.6|13765.2|13762.3|108
1654144200000|2022-06-02 04:30:00|13767.7|13762.7|13767.3|13762.3|13767.8|13764.5|13764.1|13760.3|165
1654144500000|2022-06-02 04:35:00|13767.2|13762.2|13767.5|13762.5|13767.8|13764.4|13765.1|13761.8|118
1654144800000|2022-06-02 04:40:00|13767.4|13762.4|13765.6|13763.6|13767.6|13764.1|13765.1|13762|109
1654145100000|2022-06-02 04:45:00|13765.5|13763.5|13765.4|13763.4|13767.8|13764.3|13764.5|13761.4|136
1654145400000|2022-06-02 04:50:00|13765.5|13763.5|13767.5|13765.5|13769.4|13765.9|13765.3|13762.5|111
1654145700000|2022-06-02 04:55:00|13767.4|13765.4|13767.7|13765.7|13769.6|13766.3|13766.5|13764|129
1654146000000|2022-06-02 05:00:00|13767.6|13765.6|13767.9|13765.9|13769.8|13766.6|13765.5|13761.8|192
1654146300000|2022-06-02 05:05:00|13768.1|13766.1|13771|13766|13771.3|13767.9|13768|13764.2|211
1654146600000|2022-06-02 05:10:00|13771.1|13766.1|13774.4|13769.4|13774.9|13771.5|13769.9|13766|244
1654146900000|2022-06-02 05:15:00|13774.6|13769.6|13775.3|13770.3|13779.6|13775.7|13773|13769.1|310
1654147200000|2022-06-02 05:20:00|13775.2|13770.2|13776.7|13771.7|13776.9|13772.4|13772.3|13768.8|247
1654147500000|2022-06-02 05:25:00|13776.8|13771.8|13775.7|13770.7|13779|13775.4|13775|13770.4|230
1654147800000|2022-06-02 05:30:00|13775.6|13770.6|13777.8|13772.8|13779|13775.5|13774.3|13770.4|234
1654148100000|2022-06-02 05:35:00|13778|13773|13773.7|13771.7|13778.5|13774.9|13773.4|13770.1|246
1654148400000|2022-06-02 05:40:00|13775.1|13770.1|13770.6|13765.6|13775.8|13772.3|13770.5|13765.5|234
1654148700000|2022-06-02 05:45:00|13770.7|13765.7|13770|13765|13771.3|13767.6|13767.9|13764.3|178
1654149000000|2022-06-02 05:50:00|13768.4|13766.4|13764.2|13759.2|13769.8|13766.4|13762.3|13757.3|307
1654149300000|2022-06-02 05:55:00|13764|13759|13769.6|13764.6|13770.9|13766.7|13764|13759|220
1654149600000|2022-06-02 06:00:00|13769.5|13764.5|13764|13759|13770.3|13765.3|13760.6|13755.6|472
1654149900000|2022-06-02 06:05:00|13763.9|13758.9|13764.3|13759.3|13765.2|13761.5|13761.2|13757.7|324
1654150200000|2022-06-02 06:10:00|13764.4|13759.4|13768|13763|13768|13763.6|13764.3|13759.3|270
1654150500000|2022-06-02 06:15:00|13768.1|13763.1|13767.7|13762.7|13769|13764.2|13764.1|13760.3|283
1654150800000|2022-06-02 06:20:00|13766.2|13764.2|13764.5|13759.5|13768.8|13765.3|13763.2|13759.5|326
1654151100000|2022-06-02 06:25:00|13764.6|13759.6|13763.8|13758.8|13767|13763.3|13761.5|13757.9|334
1654151400000|2022-06-02 06:30:00|13762.3|13760.3|13756.9|13754.9|13763.8|13760.3|13756.3|13753|355
1654151700000|2022-06-02 06:35:00|13757|13755|13758.7|13756.7|13760.2|13757|13754.7|13751.4|337
1654152000000|2022-06-02 06:40:00|13758.8|13756.8|13760.2|13755.2|13761.2|13757.7|13756.9|13753.1|291
1654152300000|2022-06-02 06:45:00|13760.1|13755.1|13752.8|13750.8|13760.6|13757|13751.9|13748.4|321
1654152600000|2022-06-02 06:50:00|13752.7|13750.7|13755.7|13750.7|13755.9|13752.1|13752.6|13748.9|294
1654152900000|2022-06-02 06:55:00|13755.8|13750.8|13752.6|13747.6|13756.1|13752.2|13750.4|13747|361
1654153200000|2022-06-02 07:00:00|13752.7|13747.7|13751.2|13746.2|13753.7|13750.1|13749.5|13746|386
1654153500000|2022-06-02 07:05:00|13751.1|13746.1|13749.5|13747.5|13753.8|13750|13748.5|13745.3|316
1654153800000|2022-06-02 07:10:00|13749.6|13747.6|13758.3|13753.3|13759|13755.3|13749.4|13746|310
1654154100000|2022-06-02 07:15:00|13758.4|13753.4|13760.6|13758.6|13762|13758.6|13756.6|13753.1|311
1654154400000|2022-06-02 07:20:00|13762|13757|13763.5|13758.5|13766.1|13762.6|13760.5|13756.7|407
1654154700000|2022-06-02 07:25:00|13763.6|13758.6|13763.3|13758.3|13764.2|13760.5|13753.3|13749.8|405
1654155000000|2022-06-02 07:30:00|13763.6|13758.6|13760.7|13758.7|13766.6|13761.6|13759.4|13755.7|363
1654155300000|2022-06-02 07:35:00|13760.6|13758.6|13762.3|13757.3|13764|13760.5|13759.6|13755.6|426
1654155600000|2022-06-02 07:40:00|13762|13757|13757.8|13755.8|13763.3|13758.6|13757.5|13753.8|359
1654155900000|2022-06-02 07:45:00|13757.7|13755.7|13758.4|13753.4|13759.2|13755.8|13753.2|13749.8|329
1654156200000|2022-06-02 07:50:00|13758.5|13753.5|13757.8|13752.8|13760|13756.4|13756.3|13752.8|290
1654156500000|2022-06-02 07:55:00|13757.7|13752.7|13763.4|13758.4|13765.2|13761.5|13755.5|13752.3|415
1654156800000|2022-06-02 08:00:00|13761.4|13759.4|13762.2|13757.2|13764.1|13760.1|13760.1|13756.6|290
1654157100000|2022-06-02 08:05:00|13762.3|13757.3|13763.2|13758.2|13763.3|13759.8|13760.6|13757|283
1654157400000|2022-06-02 08:10:00|13763|13758|13764.9|13759.9|13766.2|13761.2|13760.4|13757|285
1654157700000|2022-06-02 08:15:00|13764.8|13759.8|13765.1|13760.1|13767.7|13763.6|13763.3|13759.4|241
1654158000000|2022-06-02 08:20:00|13764.7|13759.7|13764.5|13759.5|13765.4|13762|13760.5|13756.7|249
1654158300000|2022-06-02 08:25:00|13763|13761|13763.3|13758.3|13765.3|13761.5|13762|13758.2|214
1654158600000|2022-06-02 08:30:00|13763.4|13758.4|13759|13754|13764.2|13760.5|13757.4|13753.9|234
1654158900000|2022-06-02 08:35:00|13759.1|13754.1|13756.4|13751.4|13759.7|13755.4|13755.2|13751.1|187
1654159200000|2022-06-02 08:40:00|13756.5|13751.5|13756.1|13751.1|13757.6|13752.6|13753.6|13749.5|257
1654159500000|2022-06-02 08:45:00|13756.2|13751.2|13752.7|13747.7|13756.3|13751.3|13751|13747.4|253
1654159800000|2022-06-02 08:50:00|13752.6|13747.6|13751.5|13749.5|13753.5|13749.8|13750.6|13747.1|195
1654160100000|2022-06-02 08:55:00|13751.6|13749.6|13752.8|13747.8|13753.1|13749.7|13750.5|13746.9|184
1654160400000|2022-06-02 09:00:00|13753.1|13748.1|13754.7|13752.7|13759.4|13755.5|13752.3|13747.7|274
1654160700000|2022-06-02 09:05:00|13756.2|13751.2|13756.2|13751.2|13756.5|13753|13753.2|13749.7|185
1654161000000|2022-06-02 09:10:00|13756.3|13751.3|13754.3|13752.3|13756.8|13753.1|13754.2|13750.9|168
1654161300000|2022-06-02 09:15:00|13754.5|13752.5|13750.6|13748.6|13756.2|13752.8|13750.2|13746.4|175
1654161600000|2022-06-02 09:20:00|13750.5|13748.5|13752.6|13750.6|13755.1|13751.5|13750.5|13747.1|193
1654161900000|2022-06-02 09:25:00|13752.5|13750.5|13754.8|13749.8|13755.5|13751.8|13751.6|13748.2|216
1654162200000|2022-06-02 09:30:00|13754.7|13749.7|13755.7|13750.7|13755.7|13752|13752.1|13748.3|217
1654162500000|2022-06-02 09:35:00|13755.8|13750.8|13758.5|13753.5|13759.4|13755.8|13753.5|13750|217
1654162800000|2022-06-02 09:40:00|13758.6|13753.6|13756.8|13751.8|13759.9|13756.1|13755.1|13751.6|182
1654163100000|2022-06-02 09:45:00|13756.7|13751.7|13754.1|13749.1|13756.7|13752.6|13752.1|13748.6|193
1654163400000|2022-06-02 09:50:00|13754.3|13749.3|13755.9|13750.9|13756.6|13751.6|13752.2|13748.6|161
1654163700000|2022-06-02 09:55:00|13756|13751|13755.7|13750.7|13756.8|13751.9|13753.5|13749.6|214
1654164000000|2022-06-02 10:00:00|13755.6|13750.6|13755|13753|13758.1|13754.1|13754.6|13750.6|268
1654164300000|2022-06-02 10:05:00|13756.3|13751.3|13755.7|13750.7|13757.1|13753.5|13754.2|13750.6|208
1654164600000|2022-06-02 10:10:00|13755.6|13750.6|13756.3|13751.3|13757.1|13753.6|13754.2|13750.6|204
1654164900000|2022-06-02 10:15:00|13754.8|13752.8|13756|13751|13756.3|13753|13753.2|13749.5|214
1654165200000|2022-06-02 10:20:00|13755.9|13750.9|13755.7|13750.7|13756.6|13752.7|13754.1|13750.1|204
1654165500000|2022-06-02 10:25:00|13755.6|13750.6|13756.9|13751.9|13757.1|13753.8|13754.2|13750.6|189
1654165800000|2022-06-02 10:30:00|13756.8|13751.8|13755.5|13753.5|13757|13753.6|13754.8|13751.3|150
1654166100000|2022-06-02 10:35:00|13755.4|13753.4|13753.3|13748.3|13756.7|13753.4|13751.7|13748.2|215
1654166400000|2022-06-02 10:40:00|13753.4|13748.4|13750.9|13745.9|13753.5|13750.1|13749.3|13745.7|229
1654166700000|2022-06-02 10:45:00|13751|13746|13749|13747|13751.1|13747.5|13748.6|13745.1|187
1654167000000|2022-06-02 10:50:00|13749.1|13747.1|13751.7|13746.7|13752.2|13748.6|13749.1|13745.7|145
1654167300000|2022-06-02 10:55:00|13751.8|13746.8|13750.4|13745.4|13752|13748.3|13748.6|13744.9|196
1654167600000|2022-06-02 11:00:00|13750.3|13745.3|13749.3|13747.3|13751|13747.5|13748|13744.5|226
1654167900000|2022-06-02 11:05:00|13749.2|13747.2|13750.4|13748.4|13753.5|13750.1|13749.2|13745.7|139
1654168200000|2022-06-02 11:10:00|13750.5|13748.5|13751.7|13746.7|13752|13748.5|13749.5|13746.1|121
1654168500000|2022-06-02 11:15:00|13750.1|13748.1|13752.3|13750.3|13753.9|13750.4|13750|13746.5|156
1654168800000|2022-06-02 11:20:00|13752.2|13750.2|13750.5|13748.5|13754.2|13750.7|13749.2|13745.8|175
1654169100000|2022-06-02 11:25:00|13751.9|13746.9|13749.8|13744.8|13751.9|13748.3|13747.8|13744.4|149
1654169400000|2022-06-02 11:30:00|13749.7|13744.7|13749.9|13744.9|13750|13746.5|13747.8|13744.4|165
1654169700000|2022-06-02 11:35:00|13749.8|13744.8|13749.3|13744.3|13749.8|13746|13747.3|13743.8|147
1654170000000|2022-06-02 11:40:00|13749.2|13744.2|13749.3|13744.3|13749.6|13745.9|13747.5|13744|130
1654170300000|2022-06-02 11:45:00|13749.4|13744.4|13749.4|13744.4|13750.2|13746.7|13748|13744.2|196
1654170600000|2022-06-02 11:50:00|13749.5|13744.5|13746.6|13744.6|13750.1|13746.6|13746.3|13742.7|137
1654170900000|2022-06-02 11:55:00|13748|13743|13746.4|13741.4|13748.3|13744.8|13744.2|13740.8|171
1654171200000|2022-06-02 12:00:00|13746.5|13741.5|13746.2|13741.2|13748.1|13744.6|13744.5|13741.1|225
1654171500000|2022-06-02 12:05:00|13746.1|13741.1|13748.3|13743.3|13748.4|13744.4|13744.9|13741.1|175
1654171800000|2022-06-02 12:10:00|13748.2|13743.2|13752.5|13747.5|13754.7|13749.7|13746.3|13742.7|279
1654172100000|2022-06-02 12:15:00|13752.4|13747.4|13745.8|13740.8|13752.4|13747.4|13743.7|13738.7|399
1654172400000|2022-06-02 12:20:00|13745.9|13740.9|13742|13737|13747.5|13742.8|13740.2|13736.6|352
1654172700000|2022-06-02 12:25:00|13741.8|13736.8|13743|13738|13743.1|13738.9|13739.7|13735.6|306
1654173000000|2022-06-02 12:30:00|13742.9|13737.9|13747.8|13742.8|13749|13744|13742|13737|405
1654173300000|2022-06-02 12:35:00|13747.9|13742.9|13743.4|13738.4|13747.9|13742.9|13741.7|13738.2|384
1654173600000|2022-06-02 12:40:00|13742|13740|13741.7|13736.7|13743.6|13740.2|13737.7|13734.2|421
1654173900000|2022-06-02 12:45:00|13741.9|13736.9|13741.8|13736.8|13744.5|13740.5|13739.3|13735.9|332
1654174200000|2022-06-02 12:50:00|13741.6|13736.6|13738.8|13733.8|13741.7|13738.3|13732.5|13728.5|456
1654174500000|2022-06-02 12:55:00|13738.4|13733.4|13740.2|13738.2|13742.5|13738.7|13736.5|13732.6|399
1654174800000|2022-06-02 13:00:00|13741.8|13736.8|13747.6|13742.6|13748.3|13744.3|13739.1|13735.5|382
1654175100000|2022-06-02 13:05:00|13747.7|13742.7|13747.9|13742.9|13749.5|13745.9|13743.2|13739.3|416
1654175400000|2022-06-02 13:10:00|13748.2|13743.2|13744.6|13739.6|13749.1|13745.6|13743|13739.5|255
1654175700000|2022-06-02 13:15:00|13744.7|13739.7|13742|13737|13746.5|13742.9|13740.2|13736.4|306
1654176000000|2022-06-02 13:20:00|13741.9|13736.9|13741.1|13736.1|13743.8|13740.3|13739.8|13736|299
1654176300000|2022-06-02 13:25:00|13740.8|13735.8|13740.5|13735.5|13742.8|13739.2|13738.2|13734.6|349
1654176600000|2022-06-02 13:30:00|13740.6|13735.6|13742.5|13737.5|13749|13744|13740.4|13735.5|462
1654176900000|2022-06-02 13:35:00|13742.6|13737.6|13742.7|13737.7|13748|13744.1|13741.2|13737.6|420
1654177200000|2022-06-02 13:40:00|13742.6|13737.6|13741.8|13736.8|13744.6|13741.1|13740|13736.5|345
1654177500000|2022-06-02 13:45:00|13741.9|13736.9|13745.5|13743.5|13748.4|13744.8|13740.9|13736.9|364
1654177800000|2022-06-02 13:50:00|13745.6|13743.6|13751.2|13746.2|13751.9|13747.8|13745.2|13741.7|335
1654178100000|2022-06-02 13:55:00|13751.3|13746.3|13752.3|13747.3|13753.6|13749.9|13750.2|13746.3|308
1654178400000|2022-06-02 14:00:00|13752.4|13747.4|13748.4|13743.4|13753.5|13748.5|13746.4|13741.4|365
1654178700000|2022-06-02 14:05:00|13748.5|13743.5|13746.1|13741.1|13751.3|13747.6|13744.6|13741|392
1654179000000|2022-06-02 14:10:00|13746.2|13741.2|13736.3|13731.3|13746.2|13741.2|13734.5|13730.9|483
1654179300000|2022-06-02 14:15:00|13736.5|13731.5|13741.1|13736.1|13741.1|13736.1|13733.5|13730.1|429
1654179600000|2022-06-02 14:20:00|13741.8|13736.8|13746.5|13741.5|13746.9|13741.9|13735.7|13731.5|491
1654179900000|2022-06-02 14:25:00|13746.6|13741.6|13745.2|13740.2|13748.3|13744.8|13743.3|13739.3|447
1654180200000|2022-06-02 14:30:00|13745.3|13740.3|13738.1|13733.1|13746.1|13742.2|13735.6|13732.1|462
1654180500000|2022-06-02 14:35:00|13738|13733|13734.1|13729.1|13739.4|13735.3|13734.1|13729.1|417
1654180800000|2022-06-02 14:40:00|13734|13729|13731.3|13726.3|13735.9|13732.1|13728.8|13725.3|492
1654181100000|2022-06-02 14:45:00|13731.5|13726.5|13727.7|13722.7|13732|13728.4|13726.1|13722.4|486
1654181400000|2022-06-02 14:50:00|13727.6|13722.6|13728.3|13726.3|13730.4|13726.9|13726|13721.9|481
1654181700000|2022-06-02 14:55:00|13728|13726|13727.6|13722.6|13729.7|13726.2|13725.9|13722.2|291
1654182000000|2022-06-02 15:00:00|13726.3|13724.3|13724.3|13719.3|13729|13724.4|13720.2|13716.7|402
1654182300000|2022-06-02 15:05:00|13724.1|13719.1|13722|13717|13725.8|13722.2|13719.9|13714.9|369
1654182600000|2022-06-02 15:10:00|13721.7|13716.7|13718.2|13713.2|13721.9|13717.5|13716.8|13713.2|388
1654182900000|2022-06-02 15:15:00|13717.7|13712.7|13720.7|13715.7|13721.7|13717.6|13715.9|13712.4|373
1654183200000|2022-06-02 15:20:00|13720.6|13715.6|13721|13716|13721.9|13718.2|13716.9|13713.2|277
1654183500000|2022-06-02 15:25:00|13720.9|13715.9|13722|13717|13723.5|13720|13719|13715.4|315
1654183800000|2022-06-02 15:30:00|13721.5|13716.5|13723.5|13718.5|13724.6|13720.3|13720.7|13716.4|266
1654184100000|2022-06-02 15:35:00|13723.6|13718.6|13723.4|13718.4|13725.2|13720.7|13721.4|13717.8|188
1654184400000|2022-06-02 15:40:00|13723.3|13718.3|13722.3|13717.3|13723.4|13718.4|13719.1|13714.6|238
1654184700000|2022-06-02 15:45:00|13722.2|13717.2|13717.7|13712.7|13722.3|13717.3|13717.4|13712.4|255
1654185000000|2022-06-02 15:50:00|13717.9|13712.9|13717.4|13712.4|13718.2|13713.2|13715.6|13710.6|298
1654185300000|2022-06-02 15:55:00|13717.3|13712.3|13719.5|13714.5|13719.6|13715.4|13717.1|13712.1|264
1654185600000|2022-06-02 16:00:00|13719.7|13714.7|13717.1|13712.1|13720.7|13715.7|13717|13712|240
1654185900000|2022-06-02 16:05:00|13717.2|13712.2|13717.1|13712.1|13718.1|13713.6|13715.5|13710.8|191
1654186200000|2022-06-02 16:10:00|13717|13712|13716.6|13711.6|13717|13712.8|13713.7|13709.9|179
1654186500000|2022-06-02 16:15:00|13716.7|13711.7|13716|13711|13717.1|13712.1|13715.3|13710.3|213
1654186800000|2022-06-02 16:20:00|13716.1|13711.1|13711.6|13706.6|13716.3|13712.1|13711.4|13706.4|225
1654187100000|2022-06-02 16:25:00|13712.2|13707.2|13710.7|13705.7|13713.7|13708.7|13708.4|13704.5|400
1654187400000|2022-06-02 16:30:00|13710.4|13705.4|13709|13704|13710.7|13705.7|13707.7|13702.7|358
1654187700000|2022-06-02 16:35:00|13708.9|13703.9|13709.6|13704.6|13709.8|13704.8|13708|13703|214
1654188000000|2022-06-02 16:40:00|13709.5|13704.5|13710.5|13705.5|13712.3|13707.3|13708.6|13703.6|228
1654188300000|2022-06-02 16:45:00|13710.4|13705.4|13710|13705|13711.2|13706.2|13709|13704|218
1654188600000|2022-06-02 16:50:00|13710.1|13705.1|13706.9|13701.9|13710.1|13705.2|13706.5|13701.5|191
1654188900000|2022-06-02 16:55:00|13707|13702|13707.1|13702.1|13708|13703.6|13705.1|13701|228
1654189200000|2022-06-02 17:00:00|13707.3|13702.3|13709.3|13704.3|13709.3|13704.3|13707.2|13702.2|210
1654189500000|2022-06-02 17:05:00|13707.7|13705.7|13709.7|13704.7|13710.7|13705.7|13707.7|13704.2|184
1654189800000|2022-06-02 17:10:00|13709.8|13704.8|13714.3|13709.3|13714.9|13709.9|13709.4|13704.4|216
1654190100000|2022-06-02 17:15:00|13714.4|13709.4|13712.8|13707.8|13715.2|13710.7|13711.2|13706.2|162
1654190400000|2022-06-02 17:20:00|13712.9|13707.9|13712.7|13707.7|13714.3|13709.3|13712|13707|187
1654190700000|2022-06-02 17:25:00|13712.6|13707.6|13713.6|13708.6|13714.9|13709.9|13711.6|13707.5|195
1654191000000|2022-06-02 17:30:00|13713.7|13708.7|13712.4|13707.4|13713.7|13708.7|13710.6|13706.8|203
1654191300000|2022-06-02 17:35:00|13712.3|13707.3|13712.3|13707.3|13712.5|13709|13710.7|13707|90
1654191600000|2022-06-02 17:40:00|13712.4|13707.4|13709.7|13704.7|13712.5|13707.5|13708.9|13703.9|165
1654191900000|2022-06-02 17:45:00|13709.6|13704.6|13711|13706|13712.1|13707.1|13709.6|13704.6|144
1654192200000|2022-06-02 17:50:00|13710.9|13705.9|13713.5|13708.5|13713.7|13709.8|13710.3|13705.3|172
1654192500000|2022-06-02 17:55:00|13713.4|13708.4|13710.5|13705.5|13713.8|13708.8|13710.4|13705.4|219
1654192800000|2022-06-02 18:00:00|13710.6|13705.6|13710.6|13705.6|13712|13707|13709.6|13704.6|202
1654193100000|2022-06-02 18:05:00|13710.5|13705.5|13708.4|13703.4|13710.5|13705.5|13706.3|13702.3|192
1654193400000|2022-06-02 18:10:00|13708.3|13703.3|13708.4|13703.4|13708.8|13703.8|13705.4|13701.7|183
1654193700000|2022-06-02 18:15:00|13708.3|13703.3|13707.7|13702.7|13708.5|13705|13705.3|13700.3|255
1654194000000|2022-06-02 18:20:00|13707.8|13702.8|13707.9|13702.9|13708.1|13703.1|13706.4|13701.4|159
1654194300000|2022-06-02 18:25:00|13707.8|13702.8|13708.4|13703.4|13708.9|13703.9|13707.7|13702.7|177
1654194600000|2022-06-02 18:30:00|13708.5|13703.5|13709.7|13704.7|13710.1|13706.4|13708.3|13703.5|152
1654194900000|2022-06-02 18:35:00|13709.9|13704.9|13708.1|13703.1|13710|13705|13707.7|13702.7|179
1654195200000|2022-06-02 18:40:00|13708.2|13703.2|13709.6|13704.6|13711.6|13706.6|13708.1|13703.1|188
1654195500000|2022-06-02 18:45:00|13709.7|13704.7|13711|13706|13712.2|13707.2|13708.8|13703.8|193
1654195800000|2022-06-02 18:50:00|13711.1|13706.1|13710.1|13705.1|13712|13707|13709.2|13704.2|205
1654196100000|2022-06-02 18:55:00|13710.2|13705.2|13714|13709|13715|13710|13710|13705|263
1654196400000|2022-06-02 19:00:00|13713.9|13708.9|13715.6|13710.6|13716.3|13711.3|13713.1|13708.1|254
1654196700000|2022-06-02 19:05:00|13715.8|13710.8|13713.4|13708.4|13715.8|13710.8|13712.5|13707.5|191
1654197000000|2022-06-02 19:10:00|13713.5|13708.5|13711.5|13706.5|13713.8|13708.8|13711.5|13706.5|233
1654197300000|2022-06-02 19:15:00|13711.4|13706.4|13713.6|13708.6|13713.8|13708.8|13711.2|13706.2|176
1654197600000|2022-06-02 19:20:00|13713.7|13708.7|13714.2|13709.2|13715.1|13710.8|13712.8|13708.7|103
1654197900000|2022-06-02 19:25:00|13714.3|13709.3|13713.7|13708.7|13714.7|13711.1|13711.3|13707.3|165
1654198200000|2022-06-02 19:30:00|13713.6|13708.6|13713|13708|13713.6|13708.6|13711.5|13706.5|161
1654198500000|2022-06-02 19:35:00|13712.6|13707.6|13711.6|13706.6|13712.6|13707.6|13710.7|13705.7|167
1654198800000|2022-06-02 19:40:00|13711.7|13706.7|13711.6|13706.6|13711.8|13706.8|13710.7|13705.7|158
1654199100000|2022-06-02 19:45:00|13711.5|13706.5|13712.8|13707.8|13713.6|13708.6|13711.5|13706.5|141
1654199400000|2022-06-02 19:50:00|13712.7|13707.7|13711.5|13706.5|13712.7|13707.7|13710.6|13705.6|216
1654199700000|2022-06-02 19:55:00|13711.4|13706.4|13709.1|13704.1|13711.8|13706.8|13708.5|13703.5|248
1654200000000|2022-06-02 20:00:00|13709.3|13704.3|13707.1|13702.1|13710.4|13705.4|13706.9|13701.9|200
1654200300000|2022-06-02 20:05:00|13707.3|13702.3|13706.5|13701.5|13707.3|13702.3|13705.4|13700.4|142
1654200600000|2022-06-02 20:10:00|13706.4|13701.4|13707.6|13702.6|13707.9|13702.9|13706.3|13701.3|130
1654200900000|2022-06-02 20:15:00|13707.5|13702.5|13706.4|13701.4|13708.2|13703.2|13706.2|13701.2|153
1654201200000|2022-06-02 20:20:00|13706.3|13701.3|13707.2|13702.2|13707.5|13702.5|13706.3|13701.3|162
1654201500000|2022-06-02 20:25:00|13707.1|13702.1|13706.1|13701.1|13707.5|13702.5|13706|13701|180
1654201800000|2022-06-02 20:30:00|13705.9|13700.9|13706.4|13701.4|13707|13702|13705.8|13700.8|93
1654202100000|2022-06-02 20:35:00|13706.5|13701.5|13706.4|13701.4|13706.8|13701.8|13705.9|13700.9|80
1654202400000|2022-06-02 20:40:00|13706.5|13701.5|13706.1|13701.1|13706.5|13702.7|13704.5|13700.5|121
1654202700000|2022-06-02 20:45:00|13705.8|13700.8|13703.9|13698.9|13705.8|13700.8|13703.2|13697.4|114
1654203000000|2022-06-02 20:50:00|13703.7|13698.7|13703.3|13698.3|13704.7|13699.2|13703|13697.6|87
1654203300000|2022-06-02 20:55:00|13703.5|13698.5|13709.6|13699.3|13709.6|13700.2|13702.9|13696|138
1654203600000|2022-06-02 21:00:00|13710.5|13699.2|13714.9|13698.9|13714.9|13699.5|13710.5|13698.4|27
1654203900000|2022-06-02 21:05:00|13714.8|13698.8|13714.7|13698.7|13715.5|13699.9|13713.8|13698.3|63
1654204200000|2022-06-02 21:10:00|13713.7|13697.7|13714.4|13698.4|13717.9|13701.9|13712|13696|109
1654204500000|2022-06-02 21:15:00|13714.7|13698.7|13714.3|13699.4|13715.8|13700.1|13711.8|13695.8|142
1654204800000|2022-06-02 21:20:00|13713.8|13699.5|13712|13698.7|13715.1|13700.3|13707.9|13696|176
1654205100000|2022-06-02 21:25:00|13711.4|13699|13713.9|13697.9|13719.5|13703.5|13707.9|13695.3|162
1654205400000|2022-06-02 21:30:00|13712.8|13696.8|13714.5|13698.5|13717.9|13701.9|13711.5|13695.5|256
1654205700000|2022-06-02 21:35:00|13715.5|13699.5|13714.1|13698.1|13717.8|13701.8|13711.2|13695.5|218
1654206000000|2022-06-02 21:40:00|13713.8|13697.8|13710.6|13697.7|13718.8|13702.8|13707.9|13695.8|191
1654206300000|2022-06-02 21:45:00|13713.5|13697.5|13714.5|13698.5|13718.6|13702.6|13707.8|13695.3|207
1654206600000|2022-06-02 21:50:00|13713.4|13697.4|13711.4|13697.5|13717.7|13701.7|13707.9|13694.8|149
1654206900000|2022-06-02 21:55:00|13712.5|13698.6|13714.8|13698.8|13718.4|13702.9|13709.2|13694.7|304
1654207200000|2022-06-02 22:00:00|13715.8|13699.8|13720.2|13704.2|13722.7|13706.7|13711|13696.2|330
1654207500000|2022-06-02 22:05:00|13720.1|13704.1|13715.6|13699.6|13720.8|13704.8|13714.1|13698.1|185
1654207800000|2022-06-02 22:10:00|13715.7|13699.7|13714.9|13700|13716.1|13700.2|13713.9|13699.1|108
1654208100000|2022-06-02 22:15:00|13714.7|13699.4|13715.6|13699.6|13716.3|13700.3|13714.4|13699.1|108
1654208400000|2022-06-02 22:20:00|13715.7|13699.7|13716.1|13700.1|13716.4|13700.4|13713|13699|108
1654208700000|2022-06-02 22:25:00|13714.2|13700.3|13716.3|13700.3|13716.9|13701.4|13713.9|13699.2|110
1654209000000|2022-06-02 22:30:00|13716.4|13700.4|13713.6|13701.3|13716.6|13701.8|13713.6|13698.8|123
1654209300000|2022-06-02 22:35:00|13714.7|13700.9|13713.9|13701.1|13716.4|13701.3|13712.9|13698.1|156
1654209600000|2022-06-02 22:40:00|13716|13700|13715.9|13699.9|13716.4|13701.3|13713.3|13698.4|139
1654209900000|2022-06-02 22:45:00|13713.6|13701.1|13715.7|13699.7|13716.4|13701.1|13711.4|13698.2|141
1654210200000|2022-06-02 22:50:00|13714.3|13700|13715.2|13699.7|13716.4|13701.3|13713.7|13699.2|103
1654210500000|2022-06-02 22:55:00|13715.1|13700.1|13716.2|13700.2|13716.4|13701.3|13713.5|13699.5|104
1654210800000|2022-06-02 23:00:00|13716.4|13700.4|13709.9|13702.4|13716.5|13703.8|13708.3|13700|266
1654211100000|2022-06-02 23:05:00|13709.5|13702.9|13709.5|13703.1|13712|13704.8|13708.7|13701.7|134
1654211400000|2022-06-02 23:10:00|13709.4|13702.5|13708.9|13703.9|13711.3|13705|13708.5|13701.3|147
1654211700000|2022-06-02 23:15:00|13710|13702.8|13708.5|13703.5|13710.2|13704.6|13708.3|13702.8|134
1654212000000|2022-06-02 23:20:00|13708.6|13703.6|13707.8|13702.8|13708.8|13703.8|13706.9|13701.2|123
1654212300000|2022-06-02 23:25:00|13707.9|13702.9|13708|13703|13708.5|13703.4|13707.7|13701.7|78
1654212600000|2022-06-02 23:30:00|13707.9|13702.9|13707.7|13702.7|13708.2|13703.2|13707.6|13702.6|67
1654212900000|2022-06-02 23:35:00|13707.9|13702.9|13707.8|13702.8|13708.8|13703.6|13707.7|13702.1|164
1654213200000|2022-06-02 23:40:00|13707.9|13702.9|13708.2|13703.2|13708.8|13703.8|13707.6|13702.6|161
1654213500000|2022-06-02 23:45:00|13708.3|13703.3|13707.3|13702.3|13708.4|13703.4|13706.8|13701.5|167
1654213800000|2022-06-02 23:50:00|13707.4|13702.4|13707.1|13702.1|13707.6|13702.6|13706.7|13701.7|119
1654214100000|2022-06-02 23:55:00|13707.2|13702.2|13706.6|13701.6|13707.4|13702.4|13706.3|13701.3|120
1654214400000|2022-06-03 00:00:00|13706.8|13701.8|13709.7|13704.7|13712.7|13707.7|13706.7|13701.7|140
1654214700000|2022-06-03 00:05:00|13709.8|13704.8|13709.5|13704.5|13710.6|13706.4|13707.8|13702.8|165
1654215000000|2022-06-03 00:10:00|13709.6|13704.6|13708.6|13703.6|13709.6|13705.1|13705.9|13701.4|156
1654215300000|2022-06-03 00:15:00|13708.5|13703.5|13707.1|13702.1|13709.4|13705.8|13704.3|13700.9|223
1654215600000|2022-06-03 00:20:00|13707|13702|13704.4|13699.4|13708.8|13704.6|13703.5|13699.3|201
1654215900000|2022-06-03 00:25:00|13704.3|13699.3|13702|13697|13705.2|13700.3|13701.9|13696.9|178
1654216200000|2022-06-03 00:30:00|13701.9|13696.9|13691.4|13686.4|13701.9|13696.9|13688.9|13683.9|523
1654216500000|2022-06-03 00:35:00|13691.3|13686.3|13703.3|13698.3|13703.6|13698.6|13689.7|13684.7|451
1654216800000|2022-06-03 00:40:00|13703.2|13698.2|13700.8|13695.8|13706.6|13701.8|13700.7|13695.7|282
1654217100000|2022-06-03 00:45:00|13700.9|13695.9|13703|13698|13703.3|13698.3|13698.9|13693.9|259
1654217400000|2022-06-03 00:50:00|13703.1|13698.1|13706.3|13701.3|13706.7|13701.7|13699.8|13696.2|271
1654217700000|2022-06-03 00:55:00|13708.4|13703.4|13702.9|13697.9|13710.2|13705.2|13701.4|13697.8|374
1654218000000|2022-06-03 01:00:00|13702.7|13697.7|13702.1|13697.1|13707.9|13702.9|13701.9|13697.1|334
1654218300000|2022-06-03 01:05:00|13702|13697|13709.2|13704.2|13710.1|13705.1|13701.5|13697|297
1654218600000|2022-06-03 01:10:00|13709.3|13704.3|13717.2|13712.2|13717.2|13713.5|13708.4|13703.4|345
1654218900000|2022-06-03 01:15:00|13717.1|13712.1|13714.5|13709.5|13717.2|13712.2|13711.6|13707.9|236
1654219200000|2022-06-03 01:20:00|13714.4|13709.4|13714.4|13709.4|13716.3|13711.3|13713.3|13708.3|356
1654219500000|2022-06-03 01:25:00|13714.5|13709.5|13714.7|13709.7|13716.1|13712.5|13712.9|13709.4|182
1654219800000|2022-06-03 01:30:00|13714.9|13709.9|13714.4|13709.4|13715.4|13710.4|13712.7|13707.7|298
1654220100000|2022-06-03 01:35:00|13714.3|13709.3|13714.2|13709.2|13715.4|13710.4|13711.9|13706.9|307
1654220400000|2022-06-03 01:40:00|13713.7|13708.7|13713.1|13708.1|13713.9|13708.9|13711.5|13706.5|209
1654220700000|2022-06-03 01:45:00|13713.2|13708.2|13714|13709|13715.2|13711.6|13711.1|13706.8|269
1654221000000|2022-06-03 01:50:00|13714.3|13709.3|13712.6|13707.6|13714.5|13709.7|13711.4|13706.4|296
1654221300000|2022-06-03 01:55:00|13712.5|13707.5|13710.9|13705.9|13712.5|13707.5|13710.1|13705.1|282
1654221600000|2022-06-03 02:00:00|13710.8|13705.8|13711.7|13706.7|13712|13708.5|13709.3|13705.8|212
1654221900000|2022-06-03 02:05:00|13711.6|13706.6|13711.4|13706.4|13713.7|13709.7|13710.1|13706.4|163
1654222200000|2022-06-03 02:10:00|13711.5|13706.5|13710.6|13705.6|13711.9|13706.9|13710.2|13705.2|146
1654222500000|2022-06-03 02:15:00|13710.7|13705.7|13706.5|13701.5|13710.8|13705.8|13704.1|13699.8|217
1654222800000|2022-06-03 02:20:00|13706.6|13701.6|13703.3|13698.3|13707.1|13703.4|13701.8|13698.3|156
1654223100000|2022-06-03 02:25:00|13703.4|13698.4|13704.7|13699.7|13705.2|13701.7|13700.3|13696.7|227
1654223400000|2022-06-03 02:30:00|13704.8|13699.8|13708.7|13703.7|13711.4|13707.6|13703.2|13699.7|275
1654223700000|2022-06-03 02:35:00|13708.6|13703.6|13710.8|13705.8|13710.8|13706.2|13707|13703.1|221
1654224000000|2022-06-03 02:40:00|13710.7|13705.7|13713.6|13708.6|13714.5|13709.5|13710.6|13705.6|235
1654224300000|2022-06-03 02:45:00|13713.5|13708.5|13712.9|13707.9|13713.8|13709.6|13710.3|13706.2|217
1654224600000|2022-06-03 02:50:00|13712.8|13707.8|13709.5|13704.5|13713.3|13709.7|13705.9|13700.9|282
1654224900000|2022-06-03 02:55:00|13709.6|13704.6|13707.7|13702.7|13709.7|13704.7|13704.2|13700.3|249
1654225200000|2022-06-03 03:00:00|13707.8|13702.8|13711.2|13706.2|13711.4|13707.9|13705.1|13700.4|166
1654225500000|2022-06-03 03:05:00|13711.3|13706.3|13708.7|13703.7|13711.3|13707.8|13706.1|13702.5|176
1654225800000|2022-06-03 03:10:00|13709|13704|13708.3|13706.3|13710|13706.6|13707.2|13703.7|181
1654226100000|2022-06-03 03:15:00|13709.7|13704.7|13710.1|13705.1|13710.2|13706.7|13707.3|13702.8|181
1654226400000|2022-06-03 03:20:00|13710|13705|13710.6|13705.6|13711.3|13707.5|13707.9|13704|184
1654226700000|2022-06-03 03:25:00|13710.8|13705.8|13709.5|13704.5|13711.5|13707.9|13707.6|13704.2|137
1654227000000|2022-06-03 03:30:00|13709.6|13704.6|13711|13706|13711.9|13706.9|13709.6|13704.6|154
1654227300000|2022-06-03 03:35:00|13710.9|13705.9|13709.8|13704.8|13711.3|13706.3|13709|13704|177
1654227600000|2022-06-03 03:40:00|13709.6|13704.6|13711.6|13706.6|13713.1|13709.3|13708.1|13704.5|236
1654227900000|2022-06-03 03:45:00|13711.7|13706.7|13711.8|13709.8|13713.7|13710.1|13710|13705|181
1654228200000|2022-06-03 03:50:00|13711.7|13709.7|13712.1|13707.1|13712.6|13709.8|13709.2|13705.7|135
1654228500000|2022-06-03 03:55:00|13710.7|13708.7|13709.7|13707.7|13712.9|13709.4|13709.5|13706|157
1654228800000|2022-06-03 04:00:00|13711.3|13706.3|13713.4|13708.4|13713.4|13710|13709.8|13706.2|201
1654229100000|2022-06-03 04:05:00|13713.3|13708.3|13711.8|13709.8|13713.4|13710|13711.2|13708|113
1654229400000|2022-06-03 04:10:00|13711.9|13709.9|13713|13708|13714.3|13711|13710.4|13707|130
1654229700000|2022-06-03 04:15:00|13712.9|13707.9|13713.8|13708.8|13713.9|13710.2|13710.3|13707|120
1654230000000|2022-06-03 04:20:00|13713.9|13708.9|13713.6|13711.6|13715.3|13711.7|13711.3|13707.3|159
1654230300000|2022-06-03 04:25:00|13713.5|13711.5|13712.6|13710.6|13715.2|13711.7|13712.6|13709|116
1654230600000|2022-06-03 04:30:00|13712.7|13710.7|13710.7|13708.7|13714.5|13710.7|13710.5|13707|159
1654230900000|2022-06-03 04:35:00|13710.6|13708.6|13714.9|13709.9|13716.6|13712.8|13710.6|13707.2|147
1654231200000|2022-06-03 04:40:00|13713.4|13711.4|13713.4|13711.4|13715.3|13711.7|13712.6|13708.9|149
1654231500000|2022-06-03 04:45:00|13712.7|13710.7|13715.5|13710.5|13715.7|13712.1|13711.5|13708|156
1654231800000|2022-06-03 04:50:00|13715.6|13710.6|13717.2|13712.2|13717.3|13712.7|13713.9|13709.8|140
1654232100000|2022-06-03 04:55:00|13717.1|13712.1|13720.9|13715.9|13721.1|13716.1|13715|13711.5|179
1654232400000|2022-06-03 05:00:00|13721|13716|13715.8|13710.8|13721.6|13717.4|13715.6|13710.8|192
1654232700000|2022-06-03 05:05:00|13715.5|13710.5|13715.8|13710.8|13716.8|13712.7|13713.4|13709.4|213
1654233000000|2022-06-03 05:10:00|13715.9|13710.9|13715.1|13710.1|13718.9|13714.5|13714.1|13709.9|223
1654233300000|2022-06-03 05:15:00|13714.4|13709.4|13712.2|13710.2|13715.6|13711.5|13712.2|13708.2|179
1654233600000|2022-06-03 05:20:00|13712.3|13710.3|13712.3|13710.3|13714.8|13711.2|13712.2|13708.7|155
1654233900000|2022-06-03 05:25:00|13712.4|13710.4|13710|13705|13713.6|13710.6|13708.4|13704|191
1654234200000|2022-06-03 05:30:00|13710.1|13705.1|13710.8|13705.8|13711|13707.4|13708.5|13704.6|221
1654234500000|2022-06-03 05:35:00|13709.5|13707.5|13713.9|13708.9|13714.1|13710.5|13709.4|13705.9|205
1654234800000|2022-06-03 05:40:00|13714|13709|13714.4|13712.4|13716.1|13712.5|13711.7|13708.2|272
1654235100000|2022-06-03 05:45:00|13714.2|13712.2|13715.1|13710.1|13718|13714.5|13713.3|13709.9|224
1654235400000|2022-06-03 05:50:00|13715|13710|13711.7|13706.7|13715.1|13710.1|13711.4|13706.4|209
1654235700000|2022-06-03 05:55:00|13711.6|13706.6|13712|13707|13712.5|13707.5|13709.4|13705.9|215
1654236000000|2022-06-03 06:00:00|13712.2|13707.2|13713.3|13708.3|13714.7|13710.9|13708.9|13705.4|281
1654236300000|2022-06-03 06:05:00|13712.2|13710.2|13714.5|13709.5|13716.1|13711.5|13710.6|13706.9|269
1654236600000|2022-06-03 06:10:00|13714.8|13709.8|13718.7|13713.7|13719.2|13715.1|13713.2|13709.5|265
1654236900000|2022-06-03 06:15:00|13718.8|13713.8|13717.5|13712.5|13719.2|13714.2|13715.4|13710.5|240
1654237200000|2022-06-03 06:20:00|13717.4|13712.4|13715.9|13710.9|13717.5|13713.1|13714.3|13710.5|200
1654237500000|2022-06-03 06:25:00|13716|13711|13718|13713|13718.2|13713.5|13715.3|13710.3|241
1654237800000|2022-06-03 06:30:00|13717.9|13712.9|13715.6|13710.6|13717.9|13713.5|13713.6|13709.8|201
1654238100000|2022-06-03 06:35:00|13715.7|13710.7|13715.5|13710.5|13717.6|13713.7|13713.9|13709.8|286
1654238400000|2022-06-03 06:40:00|13715.4|13710.4|13716.7|13711.7|13717.2|13713.1|13713.7|13709.9|231
1654238700000|2022-06-03 06:45:00|13716.6|13711.6|13720|13715|13720.6|13716.9|13715.7|13711.4|273
1654239000000|2022-06-03 06:50:00|13718.5|13716.5|13721.2|13716.2|13721.2|13717.8|13718.4|13714.5|199
1654239300000|2022-06-03 06:55:00|13719.7|13717.7|13720.7|13715.7|13721|13717.8|13718.4|13714.9|255
1654239600000|2022-06-03 07:00:00|13720.6|13715.6|13723.7|13718.7|13726.9|13722.5|13718.4|13714.7|370
1654239900000|2022-06-03 07:05:00|13723.8|13718.8|13722.6|13717.6|13725.1|13721.5|13720.5|13716.9|385
1654240200000|2022-06-03 07:10:00|13722.5|13717.5|13719.7|13714.7|13724.7|13721.2|13718.5|13714.6|305
1654240500000|2022-06-03 07:15:00|13719.8|13714.8|13720.5|13715.5|13722.1|13718.7|13717.9|13714.4|332
1654240800000|2022-06-03 07:20:00|13720.4|13715.4|13721.4|13716.4|13723.4|13719.9|13719.3|13715.2|278
1654241100000|2022-06-03 07:25:00|13721.5|13716.5|13718.4|13716.4|13722.3|13718.5|13718.2|13714.7|196
1654241400000|2022-06-03 07:30:00|13718.5|13716.5|13715.2|13710.2|13719.8|13716.7|13713|13709.3|273
1654241700000|2022-06-03 07:35:00|13715.1|13710.1|13714.6|13709.6|13716.6|13712.8|13712.6|13709.1|258
1654242000000|2022-06-03 07:40:00|13714.5|13709.5|13713.6|13708.6|13715.8|13712|13712.7|13708.3|262
1654242300000|2022-06-03 07:45:00|13713.5|13708.5|13715.5|13710.5|13716.2|13712.8|13712.9|13708.5|237
1654242600000|2022-06-03 07:50:00|13715.6|13710.6|13717.4|13712.4|13717.9|13714.5|13714|13710.5|226
1654242900000|2022-06-03 07:55:00|13717.9|13712.9|13720.4|13715.4|13720.6|13715.9|13715.6|13711.9|285
1654243200000|2022-06-03 08:00:00|13720.5|13715.5|13722.3|13717.3|13723.2|13719.6|13717.9|13714.3|312
1654243500000|2022-06-03 08:05:00|13722.2|13717.2|13721.4|13716.4|13723.2|13718.2|13719.4|13715.4|311
1654243800000|2022-06-03 08:10:00|13721.3|13716.3|13721.4|13716.4|13722.1|13718.5|13719.3|13715.6|291
1654244100000|2022-06-03 08:15:00|13721.5|13716.5|13721.7|13716.7|13721.8|13718.2|13718.4|13715.2|234
1654244400000|2022-06-03 08:20:00|13721.6|13716.6|13719.1|13717.1|13722.8|13718.9|13718.9|13715.3|386
1654244700000|2022-06-03 08:25:00|13719.2|13717.2|13720.6|13715.6|13723.2|13719.5|13719|13715.6|267
1654245000000|2022-06-03 08:30:00|13719.2|13717.2|13719.2|13717.2|13721.6|13718.1|13718.6|13715.1|238
1654245300000|2022-06-03 08:35:00|13719.1|13717.1|13720.8|13715.8|13721.2|13717.5|13717.8|13714.3|198
1654245600000|2022-06-03 08:40:00|13720.9|13715.9|13719.7|13714.7|13720.9|13717.5|13718.1|13714.5|197
1654245900000|2022-06-03 08:45:00|13719.8|13714.8|13721.5|13719.5|13723|13719.5|13717.2|13713.7|222
1654246200000|2022-06-03 08:50:00|13722.9|13717.9|13725.5|13720.5|13726.9|13723.7|13722.5|13717.9|284
1654246500000|2022-06-03 08:55:00|13725.4|13720.4|13724.8|13719.8|13725.8|13722.4|13722.3|13718.5|290
1654246800000|2022-06-03 09:00:00|13723.2|13721.2|13726.8|13721.8|13727|13723.2|13721.9|13718.4|302
1654247100000|2022-06-03 09:05:00|13726.5|13721.5|13724.3|13719.3|13726.7|13722.9|13721.4|13717.9|197
1654247400000|2022-06-03 09:10:00|13724.2|13719.2|13726.4|13721.4|13726.7|13722.9|13722.2|13718.7|243
1654247700000|2022-06-03 09:15:00|13726.5|13721.5|13728.3|13726.3|13729.8|13726.4|13724.7|13721.1|253
1654248000000|2022-06-03 09:20:00|13728.2|13726.2|13733.6|13728.6|13734.1|13730.6|13728.2|13724.7|195
1654248300000|2022-06-03 09:25:00|13733.5|13728.5|13729.5|13727.5|13733.6|13729.6|13728.8|13725|237
1654248600000|2022-06-03 09:30:00|13731.4|13726.4|13733.1|13728.1|13734.4|13730.9|13729.6|13725.9|312
1654248900000|2022-06-03 09:35:00|13733.2|13728.2|13730.4|13728.4|13734.2|13730.4|13730|13726.4|257
1654249200000|2022-06-03 09:40:00|13730.3|13728.3|13732.3|13730.3|13733.9|13730.4|13730.3|13726.7|225
1654249500000|2022-06-03 09:45:00|13732.4|13730.4|13736.3|13731.3|13738.6|13734.9|13732.4|13729.1|281
1654249800000|2022-06-03 09:50:00|13734.8|13732.8|13733.6|13731.6|13736.3|13732.9|13733.2|13729.4|180
1654250100000|2022-06-03 09:55:00|13733.5|13731.5|13732.3|13730.3|13735.4|13731.8|13732.2|13728.7|176
1654250400000|2022-06-03 10:00:00|13732.4|13730.4|13732.3|13730.3|13734.2|13730.7|13730.2|13726.7|187
1654250700000|2022-06-03 10:05:00|13733.8|13728.8|13736.4|13731.4|13738|13733|13732.3|13728.7|214
1654251000000|2022-06-03 10:10:00|13736.5|13731.5|13733.5|13731.5|13736.6|13732.5|13733.2|13729.5|197
1654251300000|2022-06-03 10:15:00|13733.6|13731.6|13734.8|13729.8|13737.5|13734|13733|13729.4|248
1654251600000|2022-06-03 10:20:00|13734.7|13729.7|13732.6|13730.6|13736|13732.5|13731.5|13728.1|228
1654251900000|2022-06-03 10:25:00|13732.5|13730.5|13734.4|13729.4|13735.8|13732.6|13732.4|13728.9|236
1654252200000|2022-06-03 10:30:00|13734.3|13729.3|13732.4|13730.4|13736|13732.5|13731.6|13727.9|194
1654252500000|2022-06-03 10:35:00|13733.8|13728.8|13736.9|13731.9|13737.2|13734.1|13732.4|13728.8|216
1654252800000|2022-06-03 10:40:00|13736.8|13731.8|13741.4|13739.4|13743.4|13740.1|13735.2|13731.7|242
1654253100000|2022-06-03 10:45:00|13741.3|13739.3|13739.7|13737.7|13743.3|13739.8|13738.2|13734.8|290
1654253400000|2022-06-03 10:50:00|13740|13738|13741.6|13736.6|13742.8|13739.2|13738.9|13735.7|234
1654253700000|2022-06-03 10:55:00|13741.5|13736.5|13740.6|13735.6|13742.5|13739|13738.7|13735.2|270
1654254000000|2022-06-03 11:00:00|13740.5|13735.5|13740.7|13738.7|13743.1|13739.7|13739.3|13735.5|269
1654254300000|2022-06-03 11:05:00|13740.6|13738.6|13740.9|13738.9|13742.3|13738.9|13739|13735.6|186
1654254600000|2022-06-03 11:10:00|13740.8|13738.8|13742.6|13737.6|13743|13739.9|13739.1|13735.7|212
1654254900000|2022-06-03 11:15:00|13742.5|13737.5|13738.6|13733.6|13745.2|13740.5|13735.3|13731.6|327
1654255200000|2022-06-03 11:20:00|13738.7|13733.7|13735.7|13733.7|13738.9|13735.6|13735.7|13732.1|245
1654255500000|2022-06-03 11:25:00|13735.6|13733.6|13738.8|13736.8|13738.8|13736.8|13734.4|13730.2|260
1654255800000|2022-06-03 11:30:00|13738.9|13736.9|13736|13731|13741.7|13738.2|13734.5|13731|237
1654256100000|2022-06-03 11:35:00|13736.1|13731.1|13738.5|13736.5|13740|13736.7|13734.6|13731.1|276
1654256400000|2022-06-03 11:40:00|13740|13735|13739.1|13737.1|13741.8|13738.8|13737.9|13734.4|266
1654256700000|2022-06-03 11:45:00|13739|13737|13740.6|13738.6|13744.3|13740.9|13738.8|13735.5|296
1654257000000|2022-06-03 11:50:00|13740.5|13738.5|13741.8|13736.8|13742.5|13738.9|13738.9|13735.3|244
1654257300000|2022-06-03 11:55:00|13741.9|13736.9|13744.6|13739.6|13747.7|13744.1|13740|13736.7|397
1654257600000|2022-06-03 12:00:00|13744.7|13739.7|13745|13740|13747.3|13743.7|13742.6|13738.8|379
1654257900000|2022-06-03 12:05:00|13743.5|13741.5|13744.4|13739.4|13746.2|13742.4|13742.2|13738.2|274
1654258200000|2022-06-03 12:10:00|13744.3|13739.3|13740|13735|13744.3|13739.8|13738.6|13734.8|294
1654258500000|2022-06-03 12:15:00|13740.4|13735.4|13740.8|13735.8|13743.6|13740.2|13738.5|13734.8|272
1654258800000|2022-06-03 12:20:00|13740.7|13735.7|13739.4|13734.4|13741.5|13736.9|13737.8|13733.3|280
1654259100000|2022-06-03 12:25:00|13739.3|13734.3|13746.2|13730.2|13750.2|13739.8|13733.8|13728.8|490
1654259400000|2022-06-03 12:30:00|13741.4|13725.4|13739.2|13734.2|13749.2|13743.9|13737.1|13723.1|753
1654259700000|2022-06-03 12:35:00|13739.3|13734.3|13759.3|13754.3|13759.5|13754.5|13739.2|13734.2|659
1654260000000|2022-06-03 12:40:00|13759.5|13754.5|13764.7|13759.7|13766.7|13763|13759.4|13754.4|538
1654260300000|2022-06-03 12:45:00|13764.8|13759.8|13762|13757|13764.8|13761|13756.3|13751.3|582
1654260600000|2022-06-03 12:50:00|13761.8|13756.8|13755.3|13750.3|13762.3|13759.3|13753.5|13749.8|584
1654260900000|2022-06-03 12:55:00|13755|13750|13751.3|13746.3|13757.4|13752.8|13750.5|13746.3|510
1654261200000|2022-06-03 13:00:00|13751.5|13746.5|13746|13741|13752.7|13749.2|13744.9|13741|415
1654261500000|2022-06-03 13:05:00|13745.8|13740.8|13741.1|13736.1|13746.1|13742.2|13738.7|13735.2|407
1654261800000|2022-06-03 13:10:00|13741.2|13736.2|13742.1|13737.1|13744.1|13740.2|13739.3|13735.7|340
1654262100000|2022-06-03 13:15:00|13742.2|13737.2|13744.3|13739.3|13745.2|13741.6|13740|13736.5|351
1654262400000|2022-06-03 13:20:00|13744.2|13739.2|13748.4|13743.4|13750|13746.7|13742.6|13739|477
1654262700000|2022-06-03 13:25:00|13748.3|13743.3|13747.3|13742.3|13750|13746.2|13741.6|13737.8|456
1654263000000|2022-06-03 13:30:00|13747.4|13742.4|13743|13738|13749.6|13745.3|13740.2|13736.5|509
1654263300000|2022-06-03 13:35:00|13742.9|13737.9|13747.5|13742.5|13748.9|13745.4|13740.8|13737.3|505
1654263600000|2022-06-03 13:40:00|13747.3|13742.3|13749.4|13744.4|13751.6|13747.1|13744.2|13740.5|479
1654263900000|2022-06-03 13:45:00|13749.5|13744.5|13742.5|13737.5|13752|13748.6|13739.9|13736.4|528
1654264200000|2022-06-03 13:50:00|13740.9|13738.9|13737.8|13735.8|13744.4|13739.4|13737.4|13734.2|394
1654264500000|2022-06-03 13:55:00|13737.6|13735.6|13740|13735|13741.5|13736.5|13736.5|13731.5|435
1654264800000|2022-06-03 14:00:00|13740.8|13734.2|13741.4|13739.4|13742.9|13739.5|13737.4|13732.4|452
1654265100000|2022-06-03 14:05:00|13742.7|13737.7|13740.9|13735.9|13746.5|13742.9|13737.8|13733.9|533
1654265400000|2022-06-03 14:10:00|13741.8|13736.8|13742.9|13737.9|13746.6|13742.7|13738.9|13735.4|585
1654265700000|2022-06-03 14:15:00|13742.6|13737.6|13740.7|13735.7|13744.7|13740.7|13739|13735.3|467
1654266000000|2022-06-03 14:20:00|13741|13736|13743|13738|13747.6|13743.7|13739.4|13735.8|483
1654266300000|2022-06-03 14:25:00|13743.4|13738.4|13743.2|13741.2|13745.8|13742.2|13741|13737.4|362
1654266600000|2022-06-03 14:30:00|13743.6|13741.6|13741.9|13736.9|13748.3|13744.3|13739.8|13735.3|453
1654266900000|2022-06-03 14:35:00|13741.8|13736.8|13746.9|13741.9|13747.8|13744.3|13739.9|13736.4|422
1654267200000|2022-06-03 14:40:00|13747.1|13742.1|13749|13744|13749.5|13745.6|13744.7|13740.6|365
1654267500000|2022-06-03 14:45:00|13748.9|13743.9|13747.6|13745.6|13749.8|13746.4|13745.2|13741.2|342
1654267800000|2022-06-03 14:50:00|13747.7|13745.7|13751.7|13746.7|13754.2|13750.8|13746.8|13743.5|475
1654268100000|2022-06-03 14:55:00|13751.6|13746.6|13750.1|13748.1|13753.4|13748.5|13748.4|13744.9|310
1654268400000|2022-06-03 15:00:00|13750.2|13748.2|13755.5|13753.5|13757.3|13753.9|13750.2|13746.7|356
1654268700000|2022-06-03 15:05:00|13755.4|13753.4|13756.7|13751.7|13757.3|13753.9|13754.4|13750.2|311
1654269000000|2022-06-03 15:10:00|13756.6|13751.6|13755.5|13750.5|13757.6|13754|13753.7|13750.2|214
1654269300000|2022-06-03 15:15:00|13755.6|13750.6|13755.8|13750.8|13757|13753.4|13753.6|13749.9|240
1654269600000|2022-06-03 15:20:00|13756|13751|13758.4|13753.4|13758.5|13755.1|13754.6|13750.8|170
1654269900000|2022-06-03 15:25:00|13758.5|13753.5|13759.6|13757.6|13761.5|13757.6|13756.8|13753.2|278
1654270200000|2022-06-03 15:30:00|13761.1|13756.1|13761.1|13756.1|13761.2|13757.6|13757.6|13753.9|273
1654270500000|2022-06-03 15:35:00|13760.9|13755.9|13757.6|13752.6|13761.7|13756.7|13756.4|13751.4|335
1654270800000|2022-06-03 15:40:00|13757.5|13752.5|13760.7|13755.7|13761.5|13756.5|13755.5|13751.9|196
1654271100000|2022-06-03 15:45:00|13760.6|13755.6|13764.2|13759.2|13764.9|13759.9|13759.7|13754.7|343
1654271400000|2022-06-03 15:50:00|13764.3|13759.3|13765.9|13763.9|13766.1|13764.1|13762.9|13757.9|271
1654271700000|2022-06-03 15:55:00|13765.8|13763.8|13766.6|13764.6|13768.2|13764.7|13764.6|13759.8|304
1654272000000|2022-06-03 16:00:00|13766.7|13764.7|13766.1|13761.1|13769.1|13764.9|13764.5|13761|267
1654272300000|2022-06-03 16:05:00|13766|13761|13766.7|13761.7|13766.8|13762.7|13763.3|13759.5|216
1654272600000|2022-06-03 16:10:00|13766.8|13761.8|13765.4|13760.4|13767.5|13762.5|13765.3|13760.3|151
1654272900000|2022-06-03 16:15:00|13765.5|13760.5|13768|13763|13768.8|13764.6|13763.2|13758.2|219
1654273200000|2022-06-03 16:20:00|13767.9|13762.9|13762|13757|13768|13763|13760.4|13756.3|298
1654273500000|2022-06-03 16:25:00|13762.1|13757.1|13759|13754|13763.3|13759.5|13758.6|13753.6|304
1654273800000|2022-06-03 16:30:00|13759.1|13754.1|13756.7|13751.7|13759.1|13754.1|13755.1|13751.6|226
1654274100000|2022-06-03 16:35:00|13756.8|13751.8|13755.2|13750.2|13756.8|13753|13753.2|13749.6|245
1654274400000|2022-06-03 16:40:00|13755.3|13750.3|13759.4|13754.4|13759.9|13755.4|13753.7|13750|234
1654274700000|2022-06-03 16:45:00|13759.3|13754.3|13757.4|13752.4|13759.5|13755.9|13756.1|13751.3|182
1654275000000|2022-06-03 16:50:00|13757.5|13752.5|13759.1|13754.1|13760.9|13757.5|13756.2|13752.5|141
1654275300000|2022-06-03 16:55:00|13759|13754|13754|13749|13759|13754|13753.8|13748.8|254
1654275600000|2022-06-03 17:00:00|13754.1|13749.1|13754.4|13749.4|13755.3|13751|13751.4|13747.6|238
1654275900000|2022-06-03 17:05:00|13754.5|13749.5|13756.3|13751.3|13757.2|13753.7|13752.9|13749.4|143
1654276200000|2022-06-03 17:10:00|13756.4|13751.4|13759.5|13754.5|13759.8|13755.3|13756.4|13751.4|224
1654276500000|2022-06-03 17:15:00|13759.4|13754.4|13762.8|13757.8|13763|13759.5|13758.9|13753.9|150
1654276800000|2022-06-03 17:20:00|13763|13758|13761|13756|13763|13758.8|13759.4|13755.8|211
1654277100000|2022-06-03 17:25:00|13760.9|13755.9|13760.8|13755.8|13761.8|13757.7|13759.5|13754.8|158
1654277400000|2022-06-03 17:30:00|13760.9|13755.9|13761.7|13756.7|13764.7|13759.7|13760.9|13755.9|267
1654277700000|2022-06-03 17:35:00|13761.6|13756.6|13762.6|13757.6|13763.1|13758.1|13760.9|13755.9|208
1654278000000|2022-06-03 17:40:00|13762.7|13757.7|13761.4|13756.4|13763.5|13758.5|13761.2|13756.2|197
1654278300000|2022-06-03 17:45:00|13761.3|13756.3|13761.8|13756.8|13762.6|13757.6|13759.4|13756|152
1654278600000|2022-06-03 17:50:00|13761.7|13756.7|13761.3|13756.3|13762.4|13758.8|13760.7|13755.9|114
1654278900000|2022-06-03 17:55:00|13761.4|13756.4|13761.8|13756.8|13761.9|13758.3|13760.3|13755.4|143
1654279200000|2022-06-03 18:00:00|13761.7|13756.7|13764.6|13759.6|13764.6|13761|13760.9|13756.4|222
1654279500000|2022-06-03 18:05:00|13764.5|13759.5|13765.7|13760.7|13766.2|13762|13764|13759.1|169
1654279800000|2022-06-03 18:10:00|13765.8|13760.8|13765.5|13760.5|13766.2|13762.9|13763.5|13760.1|150
1654280100000|2022-06-03 18:15:00|13765.6|13760.6|13763.3|13758.3|13765.7|13761.9|13762.6|13758.3|137
1654280400000|2022-06-03 18:20:00|13763.4|13758.4|13764.9|13759.9|13766.2|13761.2|13763.3|13758.3|182
1654280700000|2022-06-03 18:25:00|13764.8|13759.8|13761|13756|13764.9|13760.7|13759.3|13755.8|174
1654281000000|2022-06-03 18:30:00|13760.9|13755.9|13762|13757|13763|13759.4|13759.4|13755.8|134
1654281300000|2022-06-03 18:35:00|13761.9|13756.9|13762|13757|13762.4|13759.1|13760.3|13756.8|141
1654281600000|2022-06-03 18:40:00|13762.1|13757.1|13760.6|13758.6|13762.3|13758.8|13760.4|13756.7|109
1654281900000|2022-06-03 18:45:00|13762.1|13757.1|13761.6|13756.6|13763.1|13759.5|13760.5|13756.5|139
1654282200000|2022-06-03 18:50:00|13761.7|13756.7|13761.3|13756.3|13762.4|13758|13759.9|13756.1|219
1654282500000|2022-06-03 18:55:00|13761.4|13756.4|13761.5|13756.5|13762.7|13757.7|13759.6|13754.9|213
1654282800000|2022-06-03 19:00:00|13761.7|13756.7|13761.2|13756.2|13762|13757|13759.9|13754.9|226
1654283100000|2022-06-03 19:05:00|13761.3|13756.3|13762.5|13757.5|13764.6|13759.6|13761.2|13756.2|138
1654283400000|2022-06-03 19:10:00|13762.4|13757.4|13763.7|13758.7|13764.2|13759.2|13761.5|13756.5|117
1654283700000|2022-06-03 19:15:00|13763.8|13758.8|13763.4|13758.4|13764.6|13759.6|13763.1|13758.1|105
1654284000000|2022-06-03 19:20:00|13763.5|13758.5|13764.8|13759.8|13764.9|13759.9|13763.3|13758.3|123
1654284300000|2022-06-03 19:25:00|13764.9|13759.9|13762.7|13757.7|13764.9|13759.9|13762.6|13757.6|133
1654284600000|2022-06-03 19:30:00|13762.5|13757.5|13761.7|13756.7|13762.8|13757.8|13761.5|13756.5|129
1654284900000|2022-06-03 19:35:00|13761.6|13756.6|13761.6|13756.6|13762.3|13758.8|13760.3|13756.4|135
1654285200000|2022-06-03 19:40:00|13761.5|13756.5|13759.8|13757.8|13761.7|13757.9|13759.7|13756|108
1654285500000|2022-06-03 19:45:00|13761.2|13756.2|13762.4|13757.4|13763.5|13758.5|13759.7|13756|169
1654285800000|2022-06-03 19:50:00|13762.5|13757.5|13761.8|13756.8|13763.1|13758.1|13761.3|13756.3|132
1654286100000|2022-06-03 19:55:00|13761.7|13756.7|13761.7|13756.7|13762.1|13757.1|13760.5|13755.5|199
1654286400000|2022-06-03 20:00:00|13761.9|13756.9|13761.2|13756.2|13762|13757|13760.5|13755.5|127
1654286700000|2022-06-03 20:05:00|13761.1|13756.1|13760.6|13755.6|13761.4|13756.4|13760.1|13755.1|114
1654287000000|2022-06-03 20:10:00|13760.8|13755.8|13762.1|13757.1|13763.5|13758.5|13760.5|13755.5|141
1654287300000|2022-06-03 20:15:00|13762.2|13757.2|13763.5|13758.5|13765.7|13760.7|13762.1|13757.1|163
1654287600000|2022-06-03 20:20:00|13763.6|13758.6|13763.7|13758.7|13764.2|13759.2|13763.3|13758.3|137
1654287900000|2022-06-03 20:25:00|13763.8|13758.8|13763.6|13758.6|13763.9|13758.9|13763.3|13758.3|127
1654288200000|2022-06-03 20:30:00|13763.7|13758.7|13765.1|13760.1|13766|13761|13763.5|13758.5|132
1654288500000|2022-06-03 20:35:00|13765.3|13760.3|13766|13761|13768.2|13763.2|13765|13759.9|168
1654288800000|2022-06-03 20:40:00|13766.1|13761.1|13763.9|13758.9|13772.1|13762.9|13763.4|13754.5|319
1654289100000|2022-06-03 20:45:00|13764.3|13758.3|13763.9|13758.9|13765.4|13759.4|13763.5|13756.7|116
1654289400000|2022-06-03 20:50:00|13763.8|13758.8|13764|13759|13764.3|13759.3|13763.7|13758.7|50
1654289700000|2022-06-03 20:55:00|13764.1|13759.1|13764.4|13759.4|13769.7|13760.2|13763.8|13753.5|67
1654459200000|2022-06-05 20:00:00|13751|13729|13756.9|13734.9|13758|13736|13751|13729|12
1654459500000|2022-06-05 20:05:00|13758|13736|13751|13729|13758|13736|13751|13729|5
1654459800000|2022-06-05 20:10:00|13751.5|13729.5|13751.5|13729.5|13751.5|13729.5|13751.5|13729.5|1
1654460100000|2022-06-05 20:15:00|13751|13729|13751.5|13729.5|13758|13736|13751|13729|15
1654460400000|2022-06-05 20:20:00|13758|13736|13751.5|13729.5|13758|13736|13751|13729|6
1654460700000|2022-06-05 20:25:00|13749.6|13727.6|13753.1|13731.1|13755.8|13733.8|13748.5|13726.5|10
1654461000000|2022-06-05 20:30:00|13753|13731|13753|13731|13753|13731|13745.9|13723.9|5
1654461300000|2022-06-05 20:35:00|13745.9|13723.9|13753|13731|13753|13731|13745.9|13723.9|8
1654461600000|2022-06-05 20:40:00|13745.9|13723.9|13746|13724|13753|13731|13745.9|13723.9|4
1654461900000|2022-06-05 20:45:00|13753|13731|13753|13731|13753|13731|13753|13731|1
1654462200000|2022-06-05 20:50:00|13746|13724|13746|13724|13753|13731|13746|13724|6
1654462500000|2022-06-05 20:55:00|13752.5|13730.5|13753|13731|13753|13731|13746|13724|13
1654462800000|2022-06-05 21:00:00|13759.7|13737.7|13755.5|13739.5|13759.7|13739.5|13755.5|13736.5|9
1654463100000|2022-06-05 21:05:00|13751.4|13735.4|13745.2|13729.2|13755.6|13739.6|13743|13727|18
1654463400000|2022-06-05 21:10:00|13745.4|13729.4|13746.9|13730.9|13756.5|13740.5|13743|13727|56
1654463700000|2022-06-05 21:15:00|13747|13731|13751.6|13735.6|13756.3|13740.3|13743|13727|81
1654464000000|2022-06-05 21:20:00|13751.5|13735.5|13747.6|13731.6|13757.2|13741.2|13742.9|13726.9|210
1654464300000|2022-06-05 21:25:00|13746.8|13730.8|13748.2|13732.2|13752.4|13736.4|13744.6|13728.6|93
1654464600000|2022-06-05 21:30:00|13746.2|13730.2|13747.8|13731.8|13752.2|13736.2|13742.6|13726.6|196
1654464900000|2022-06-05 21:35:00|13748.3|13732.3|13750.2|13734.2|13753.3|13737.3|13744.8|13728.8|95
1654465200000|2022-06-05 21:40:00|13750.8|13734.8|13748.3|13732.3|13753.3|13737.3|13747.3|13731.3|114
1654465500000|2022-06-05 21:45:00|13748|13732|13747.5|13731.5|13750.8|13734.8|13744.8|13728.8|174
1654465800000|2022-06-05 21:50:00|13747|13731|13745.3|13729.3|13750.8|13734.8|13744.8|13728.8|134
1654466100000|2022-06-05 21:55:00|13746|13730|13747.6|13731.6|13751.2|13735.2|13740.7|13724.7|147
1654466400000|2022-06-05 22:00:00|13749.4|13733.4|13747.9|13731.9|13751.4|13735.4|13741.3|13725.3|364
1654466700000|2022-06-05 22:05:00|13750.5|13734.5|13750.2|13734.2|13765.3|13749.3|13738.5|13722.5|419
1654467000000|2022-06-05 22:10:00|13750.1|13734.1|13752.9|13736.9|13765.4|13750|13747.2|13731.2|453
1654467300000|2022-06-05 22:15:00|13753|13737|13755.8|13739.8|13756.8|13741.6|13751.7|13735.7|203
1654467600000|2022-06-05 22:20:00|13755|13739|13756|13740|13757.4|13742.7|13753.6|13737.6|148
1654467900000|2022-06-05 22:25:00|13756.1|13740.1|13756.4|13740.4|13757.1|13745.1|13755|13739.2|108
1654468200000|2022-06-05 22:30:00|13756.3|13742.1|13756.5|13742|13757.5|13746.1|13755.1|13739.6|144
1654468500000|2022-06-05 22:35:00|13756.3|13741|13756.1|13741.4|13757|13745.5|13755|13739.2|131
1654468800000|2022-06-05 22:40:00|13756.7|13740.7|13756.4|13741.7|13757.7|13745.6|13755|13739.3|139
1654469100000|2022-06-05 22:45:00|13756.2|13740.4|13755.6|13741|13757.6|13745.6|13754.4|13739.3|147
1654469400000|2022-06-05 22:50:00|13754.4|13745.8|13755.8|13743.5|13757|13745.9|13753.2|13739.3|119
1654469700000|2022-06-05 22:55:00|13756|13743.9|13755.9|13742.1|13757.3|13745.8|13754.1|13739|170
1654470000000|2022-06-05 23:00:00|13755.8|13741.9|13753.6|13748.6|13756.9|13748.7|13753.6|13741.9|383
1654470300000|2022-06-05 23:05:00|13753.9|13748.9|13755.4|13750.4|13755.9|13750.4|13753.8|13746.8|178
1654470600000|2022-06-05 23:10:00|13755.3|13750.3|13755.3|13750.3|13755.3|13750.3|13754.5|13749.5|106
1654470900000|2022-06-05 23:15:00|13754.9|13749.9|13755.8|13750.8|13756|13751|13754.2|13749.2|157
1654471200000|2022-06-05 23:20:00|13755.7|13750.7|13755.6|13750.6|13756.2|13751.2|13755.2|13750.2|150
1654471500000|2022-06-05 23:25:00|13755.5|13750.5|13754.7|13749.7|13756|13751|13754.7|13749.7|185
1654471800000|2022-06-05 23:30:00|13754.6|13749.6|13754.1|13749.1|13754.7|13749.7|13753.6|13748.6|164
1654472100000|2022-06-05 23:35:00|13754.2|13749.2|13754.7|13749.7|13755.4|13750.4|13754|13749|182
1654472400000|2022-06-05 23:40:00|13754.8|13749.8|13753.9|13748.9|13754.9|13749.9|13753.7|13748.7|131
1654472700000|2022-06-05 23:45:00|13754|13749|13753.5|13748.5|13754|13749|13752.5|13747.5|159
1654473000000|2022-06-05 23:50:00|13753.6|13748.6|13752.9|13747.9|13754.3|13749.3|13752.9|13747.9|147
1654473300000|2022-06-05 23:55:00|13753.1|13748.1|13754.3|13749.3|13755.5|13750.5|13751.1|13746.1|208
1654473600000|2022-06-06 00:00:00|13754.2|13749.2|13751.3|13746.3|13754.4|13749.4|13751|13746|286
1654473900000|2022-06-06 00:05:00|13751.4|13746.4|13749.7|13744.7|13753.2|13748.2|13748.6|13743.6|286
1654474200000|2022-06-06 00:10:00|13748.9|13743.9|13750.9|13745.9|13752.5|13747.5|13748.9|13743.9|239
1654474500000|2022-06-06 00:15:00|13750.6|13745.6|13754.5|13752.5|13757.2|13753.2|13750.4|13745.4|204
1654474800000|2022-06-06 00:20:00|13754.4|13752.4|13753.3|13748.3|13756.1|13752.4|13753.3|13748.3|161
1654475100000|2022-06-06 00:25:00|13753.4|13748.4|13757|13752|13758.4|13754.8|13751.8|13748.3|233
1654475400000|2022-06-06 00:30:00|13756.9|13751.9|13758.8|13753.8|13759.1|13754.7|13756|13751.8|189
1654475700000|2022-06-06 00:35:00|13758.9|13753.9|13762|13757|13763.3|13759.9|13757.1|13753.4|256
1654476000000|2022-06-06 00:40:00|13761.9|13756.9|13758.8|13756.8|13762.3|13757.7|13758.8|13755.2|173
1654476300000|2022-06-06 00:45:00|13760.3|13755.3|13761.7|13759.7|13763.2|13759.9|13757.7|13754.1|239
1654476600000|2022-06-06 00:50:00|13761.8|13759.8|13758.1|13756.1|13763.3|13759.9|13756.7|13753.7|224
1654476900000|2022-06-06 00:55:00|13758.7|13756.7|13763.2|13758.2|13765.1|13761|13758.1|13754.5|333
1654477200000|2022-06-06 01:00:00|13763.1|13758.1|13764.1|13759.1|13765.3|13761.6|13760.6|13756.7|305
1654477500000|2022-06-06 01:05:00|13764.2|13759.2|13764.9|13759.9|13766|13762.6|13762.2|13758.3|325
1654477800000|2022-06-06 01:10:00|13764.8|13759.8|13765.9|13760.9|13766|13762.5|13762.7|13758.6|227
1654478100000|2022-06-06 01:15:00|13765.8|13760.8|13754.4|13749.4|13765.8|13760.8|13752.7|13749.1|393
1654478400000|2022-06-06 01:20:00|13754.6|13749.6|13757|13752|13757.7|13754.1|13752.2|13748.9|260
1654478700000|2022-06-06 01:25:00|13757.1|13752.1|13757.5|13752.5|13760.7|13755.7|13755.4|13751.8|253
1654479000000|2022-06-06 01:30:00|13757.4|13752.4|13766.2|13761.2|13767.9|13762.9|13757.4|13752.4|375
1654479300000|2022-06-06 01:35:00|13766.3|13761.3|13766.2|13761.2|13767.3|13763.7|13763.2|13759.4|277
1654479600000|2022-06-06 01:40:00|13764.5|13762.5|13770|13765|13770|13765|13764.5|13761|226
1654479900000|2022-06-06 01:45:00|13769.9|13764.9|13768.4|13763.4|13770.1|13766.5|13767.6|13762.9|277
1654480200000|2022-06-06 01:50:00|13768.3|13763.3|13765.2|13760.2|13769.5|13765.4|13762.5|13758.6|311
1654480500000|2022-06-06 01:55:00|13765.4|13760.4|13764.3|13759.3|13768.5|13763.5|13761.3|13757.9|350
1654480800000|2022-06-06 02:00:00|13764.2|13759.2|13761.1|13756.1|13764.3|13760.3|13758.6|13755.1|262
1654481100000|2022-06-06 02:05:00|13761|13756|13756.2|13751.2|13761.2|13756.2|13754.3|13750.8|255
1654481400000|2022-06-06 02:10:00|13756.1|13751.1|13755|13750|13758.1|13753.3|13754.6|13749.6|212
1654481700000|2022-06-06 02:15:00|13754.9|13749.9|13756.8|13751.8|13756.8|13751.8|13754.8|13749.8|126
1654482000000|2022-06-06 02:20:00|13756.9|13751.9|13757|13752|13757.1|13753.6|13754|13750.4|111
1654482300000|2022-06-06 02:25:00|13757.1|13752.1|13757.2|13752.2|13757.6|13753.9|13755.4|13751.8|147
1654482600000|2022-06-06 02:30:00|13757.3|13752.3|13756.7|13751.7|13760.6|13755.9|13754.5|13751|227
1654482900000|2022-06-06 02:35:00|13756.6|13751.6|13757.8|13752.8|13757.9|13754.5|13755|13751.1|196
1654483200000|2022-06-06 02:40:00|13757.9|13752.9|13756.9|13751.9|13758|13754.7|13754.1|13750.6|157
1654483500000|2022-06-06 02:45:00|13756.8|13751.8|13755.5|13753.5|13757.8|13753.6|13754.7|13751.2|159
1654483800000|2022-06-06 02:50:00|13755.6|13753.6|13756.3|13751.3|13757.1|13753.6|13754.6|13751.2|76
1654484100000|2022-06-06 02:55:00|13756.2|13751.2|13757.1|13752.1|13757.1|13753.8|13754.7|13751.2|130
1654484400000|2022-06-06 03:00:00|13757|13752|13755.3|13750.3|13757.1|13753.6|13753.1|13749.6|112
1654484700000|2022-06-06 03:05:00|13753.8|13751.8|13756.4|13751.4|13756.6|13753.2|13753.4|13749.5|137
1654485000000|2022-06-06 03:10:00|13756.1|13751.1|13756|13751|13757.1|13753.5|13754.1|13750.6|130
1654485300000|2022-06-06 03:15:00|13754.3|13752.3|13755.6|13753.6|13757.1|13753.6|13754.1|13750.6|164
1654485600000|2022-06-06 03:20:00|13755.5|13753.5|13759.8|13754.8|13760.3|13756.6|13755.5|13752.1|199
1654485900000|2022-06-06 03:25:00|13759.7|13754.7|13762.4|13757.4|13762.4|13758.9|13758.3|13754|186
1654486200000|2022-06-06 03:30:00|13762.3|13757.3|13758.7|13756.7|13763|13759.1|13758.4|13754.9|155
1654486500000|2022-06-06 03:35:00|13758.6|13756.6|13759.7|13757.7|13761.3|13757.8|13758.4|13754.9|129
1654486800000|2022-06-06 03:40:00|13759.6|13757.6|13758.5|13756.5|13761.3|13758.1|13757.5|13753.5|143
1654487100000|2022-06-06 03:45:00|13758.4|13756.4|13755.7|13753.7|13759.9|13756.4|13754.9|13751.4|224
1654487400000|2022-06-06 03:50:00|13757.2|13752.2|13757.5|13752.5|13757.9|13754.4|13755.5|13751.8|138
1654487700000|2022-06-06 03:55:00|13756|13754|13755.7|13750.7|13757.9|13754.4|13753.2|13750.1|155
1654488000000|2022-06-06 04:00:00|13755.8|13750.8|13754.9|13749.9|13755.9|13752.5|13751.3|13748.1|174
1654488300000|2022-06-06 04:05:00|13753.4|13751.4|13752|13750|13755.9|13752.6|13752|13748.6|127
1654488600000|2022-06-06 04:10:00|13752.1|13750.1|13755.1|13750.1|13756.2|13752.2|13752.1|13748.9|221
1654488900000|2022-06-06 04:15:00|13755|13750|13753.6|13748.6|13755|13751.3|13751.8|13748.4|154
1654489200000|2022-06-06 04:20:00|13753.7|13748.7|13750.4|13748.4|13755|13751.3|13750.2|13746.8|161
1654489500000|2022-06-06 04:25:00|13751.9|13746.9|13751.4|13749.4|13753.4|13749.4|13750.1|13745.5|196
1654489800000|2022-06-06 04:30:00|13751.5|13749.5|13757.8|13752.8|13757.8|13754|13751.3|13747.5|143
1654490100000|2022-06-06 04:35:00|13757.9|13752.9|13756.2|13751.2|13758|13754.5|13754.5|13750.7|131
1654490400000|2022-06-06 04:40:00|13756.1|13751.1|13754|13749|13756.1|13752.7|13752.2|13748.6|166
1654490700000|2022-06-06 04:45:00|13754.1|13749.1|13753|13751|13754.7|13751.2|13751.8|13748.1|122
1654491000000|2022-06-06 04:50:00|13754.4|13749.4|13754.9|13749.9|13755|13751.5|13752|13748.6|115
1654491300000|2022-06-06 04:55:00|13754.8|13749.8|13751.7|13746.7|13755.1|13751.5|13750.7|13746.2|183
1654491600000|2022-06-06 05:00:00|13751.5|13746.5|13746.3|13744.3|13751.5|13748.1|13746|13742.1|219
1654491900000|2022-06-06 05:05:00|13746.2|13744.2|13746.3|13741.3|13748.8|13745.1|13744.8|13741|200
1654492200000|2022-06-06 05:10:00|13746.2|13741.2|13747.6|13742.6|13748.4|13744.8|13744.5|13741.1|161
1654492500000|2022-06-06 05:15:00|13747.5|13742.5|13746.5|13741.5|13747.8|13744.3|13744.2|13740.7|137
1654492800000|2022-06-06 05:20:00|13746.6|13741.6|13747.8|13742.8|13749|13745.4|13745.4|13741.5|201
1654493100000|2022-06-06 05:25:00|13747.9|13742.9|13748.5|13743.5|13749.8|13746.3|13745.8|13742.3|152
1654493400000|2022-06-06 05:30:00|13748.4|13743.4|13745.9|13743.9|13750|13746.5|13745.2|13741.6|170
1654493700000|2022-06-06 05:35:00|13745.7|13743.7|13744.8|13739.8|13747.4|13744|13743.2|13739.7|140
1654494000000|2022-06-06 05:40:00|13744.9|13739.9|13741.6|13739.6|13744.9|13741.3|13741.3|13737.9|139
1654494300000|2022-06-06 05:45:00|13742.9|13737.9|13747.1|13745.1|13748.8|13745.3|13740.6|13737.2|165
1654494600000|2022-06-06 05:50:00|13748.6|13743.6|13746.7|13741.7|13748.7|13745|13745.1|13741.6|128
1654494900000|2022-06-06 05:55:00|13746.8|13741.8|13745.9|13740.9|13746.8|13743.1|13742.5|13739.1|241
1654495200000|2022-06-06 06:00:00|13746|13741|13748.3|13743.3|13750.1|13746.7|13745.5|13741|341
1654495500000|2022-06-06 06:05:00|13748.6|13743.6|13751.5|13746.5|13753.8|13750.2|13748.2|13743.2|223
1654495800000|2022-06-06 06:10:00|13750|13748|13748.5|13743.5|13752.7|13749|13744.8|13739.8|348
1654496100000|2022-06-06 06:15:00|13749.3|13744.3|13749.4|13744.4|13752.3|13748.7|13748.2|13744.2|311
1654496400000|2022-06-06 06:20:00|13747.9|13745.9|13749.8|13744.8|13752.2|13748.7|13747.7|13744.5|255
1654496700000|2022-06-06 06:25:00|13748.4|13746.4|13749.3|13747.3|13752.2|13748.8|13748.2|13744.6|209
1654497000000|2022-06-06 06:30:00|13749.4|13747.4|13746.7|13741.7|13751.2|13747.8|13744|13740.6|304
1654497300000|2022-06-06 06:35:00|13746.8|13741.8|13742.2|13740.2|13747.2|13743.8|13742.1|13738.8|210
1654497600000|2022-06-06 06:40:00|13742.3|13740.3|13745.1|13743.1|13747.3|13743.9|13742.1|13739.6|285
1654497900000|2022-06-06 06:45:00|13745.2|13743.2|13746.6|13741.6|13748.4|13744.9|13744.4|13740.8|244
1654498200000|2022-06-06 06:50:00|13746.5|13741.5|13748|13743|13748.4|13744.8|13745.4|13741.5|222
1654498500000|2022-06-06 06:55:00|13748.1|13743.1|13746.5|13741.5|13748.4|13744.7|13745.3|13740.7|262
1654498800000|2022-06-06 07:00:00|13746.6|13741.6|13739|13734|13747.3|13743.7|13737.4|13733.7|413
1654499100000|2022-06-06 07:05:00|13738.9|13733.9|13738.5|13736.5|13740.6|13737.1|13737.3|13733.7|344
1654499400000|2022-06-06 07:10:00|13738.6|13736.6|13739.4|13737.4|13743.3|13739.9|13738|13734.7|382
1654499700000|2022-06-06 07:15:00|13739.5|13737.5|13741.2|13739.2|13743|13739.6|13737.8|13734.4|351
1654500000000|2022-06-06 07:20:00|13741.3|13739.3|13740.5|13738.5|13744.7|13741.3|13740.4|13737.1|332
1654500300000|2022-06-06 07:25:00|13742.6|13737.6|13741.8|13739.8|13743.5|13740.1|13739.3|13735.8|256
1654500600000|2022-06-06 07:30:00|13741.9|13739.9|13743.1|13741.1|13746|13742.8|13741.8|13739.3|295
1654500900000|2022-06-06 07:35:00|13743.2|13741.2|13741.5|13739.5|13745.9|13742.6|13741.1|13737.7|258
1654501200000|2022-06-06 07:40:00|13741.4|13739.4|13745.9|13740.9|13745.9|13741.5|13741.4|13738|322
1654501500000|2022-06-06 07:45:00|13746|13741|13739.8|13737.8|13746.5|13742.9|13739.1|13735.7|251
1654501800000|2022-06-06 07:50:00|13739.7|13737.7|13734.9|13732.9|13743.2|13739.8|13734.1|13730.6|485
1654502100000|2022-06-06 07:55:00|13735|13733|13731.6|13729.6|13737.4|13733.9|13731.2|13727.7|283
1654502400000|2022-06-06 08:00:00|13731.5|13729.5|13730.9|13728.9|13735.8|13732.3|13729.8|13726.7|344
1654502700000|2022-06-06 08:05:00|13731|13729|13731.4|13726.4|13733.5|13730|13729.4|13726.1|326
1654503000000|2022-06-06 08:10:00|13731.6|13726.6|13725.6|13723.6|13732.2|13728.8|13723.2|13719.3|433
1654503300000|2022-06-06 08:15:00|13725.5|13723.5|13728.4|13723.4|13729.5|13726|13725.3|13721.9|348
1654503600000|2022-06-06 08:20:00|13728.7|13723.7|13731.3|13729.3|13733.1|13729.3|13727.2|13723.6|316
1654503900000|2022-06-06 08:25:00|13731.5|13729.5|13728.6|13726.6|13733.4|13729.9|13728.2|13724.9|308
1654504200000|2022-06-06 08:30:00|13728.5|13726.5|13732.7|13730.7|13733.1|13730.7|13728.3|13724.9|259
1654504500000|2022-06-06 08:35:00|13732.8|13730.8|13730.1|13728.1|13733.9|13730.8|13730.1|13726.8|204
1654504800000|2022-06-06 08:40:00|13731.6|13726.6|13732.1|13727.1|13733|13729.4|13729.4|13726.2|251
1654505100000|2022-06-06 08:45:00|13732|13727|13729.5|13727.5|13732.7|13729.1|13729.3|13725.8|254
1654505400000|2022-06-06 08:50:00|13729.6|13727.6|13729.2|13727.2|13732.4|13728.9|13729|13725.6|161
1654505700000|2022-06-06 08:55:00|13728.7|13726.7|13728.4|13726.4|13730.7|13727.3|13727|13723.8|237
1654506000000|2022-06-06 09:00:00|13728.2|13726.2|13728.2|13726.2|13730.7|13727.2|13727.2|13723.8|303
1654506300000|2022-06-06 09:05:00|13728.3|13726.3|13730.4|13728.4|13731|13728.6|13728.3|13724.9|159
1654506600000|2022-06-06 09:10:00|13730.5|13728.5|13729.4|13727.4|13731.9|13728.6|13728.5|13725.2|190
1654506900000|2022-06-06 09:15:00|13729.3|13727.3|13728.6|13726.6|13730.1|13727.5|13727.6|13724.3|166
1654507200000|2022-06-06 09:20:00|13728.8|13726.8|13729.6|13727.6|13731.3|13727.9|13728.5|13725|178
1654507500000|2022-06-06 09:25:00|13729.4|13727.4|13728.8|13726.8|13731|13727.6|13727.3|13725.3|164
1654507800000|2022-06-06 09:30:00|13728.7|13726.7|13730.3|13728.3|13732.3|13728.9|13728.1|13724.8|263
1654508100000|2022-06-06 09:35:00|13730.2|13728.2|13733.6|13728.6|13734.3|13730.9|13730.2|13727|222
1654508400000|2022-06-06 09:40:00|13732|13730|13733.7|13731.7|13735.1|13732|13732|13728.8|239
1654508700000|2022-06-06 09:45:00|13733.6|13731.6|13731.7|13729.7|13736.5|13733.2|13731.1|13727.7|240
1654509000000|2022-06-06 09:50:00|13731.8|13729.8|13732.8|13730.8|13734.4|13731|13731.7|13729.4|188
1654509300000|2022-06-06 09:55:00|13732.7|13730.7|13730.9|13725.9|13733.3|13730.7|13729.1|13725.6|252
1654509600000|2022-06-06 10:00:00|13730.8|13725.8|13732.9|13727.9|13732.9|13729.3|13729.1|13725.7|300
1654509900000|2022-06-06 10:05:00|13732.8|13727.8|13731|13729|13733.1|13729.7|13729.6|13726.6|276
1654510200000|2022-06-06 10:10:00|13730.9|13728.9|13732.9|13730.9|13734.5|13731.4|13730.7|13727.5|179
1654510500000|2022-06-06 10:15:00|13732.8|13730.8|13731.3|13729.3|13734.7|13730.9|13730.3|13728.3|205
1654510800000|2022-06-06 10:20:00|13731.4|13729.4|13729.2|13727.2|13731.4|13729.4|13727.9|13724.5|167
1654511100000|2022-06-06 10:25:00|13729.1|13727.1|13730.8|13728.8|13733.1|13729.8|13728.9|13725.9|211
1654511400000|2022-06-06 10:30:00|13732.3|13727.3|13733.2|13731.2|13734.6|13731.3|13731.3|13727.2|259
1654511700000|2022-06-06 10:35:00|13733.3|13731.3|13737.2|13735.2|13739.4|13736.2|13733.2|13731|211
1654512000000|2022-06-06 10:40:00|13737.3|13735.3|13741|13736|13741|13737.2|13735|13731.5|228
1654512300000|2022-06-06 10:45:00|13740.8|13735.8|13739.4|13737.4|13741.9|13738.4|13738.5|13734.9|234
1654512600000|2022-06-06 10:50:00|13739.5|13737.5|13736|13734|13741.1|13737.6|13735.9|13732.4|213
1654512900000|2022-06-06 10:55:00|13736.1|13734.1|13736.8|13734.8|13740.7|13737.1|13735.2|13731.9|222
1654513200000|2022-06-06 11:00:00|13737|13735|13733.8|13731.8|13740.1|13736.7|13733.4|13729.9|249
1654513500000|2022-06-06 11:05:00|13733.7|13731.7|13733.9|13731.9|13735.4|13732|13732.2|13728.8|212
1654513800000|2022-06-06 11:10:00|13734|13732|13735.2|13730.2|13735.4|13732.1|13732.7|13729.2|185
1654514100000|2022-06-06 11:15:00|13735.3|13730.3|13733.8|13731.8|13737.2|13733.7|13733|13729.9|190
1654514400000|2022-06-06 11:20:00|13734.5|13732.5|13734.1|13732.1|13737.2|13733.7|13733.9|13730.5|261
1654514700000|2022-06-06 11:25:00|13734|13732|13733.2|13731.2|13737.3|13734.2|13733.2|13729.7|255
1654515000000|2022-06-06 11:30:00|13733.1|13731.1|13733|13731|13735.9|13732.3|13732.3|13728.6|223
1654515300000|2022-06-06 11:35:00|13732.9|13730.9|13730.4|13728.4|13734.7|13731.3|13730|13726.5|225
1654515600000|2022-06-06 11:40:00|13730.3|13728.3|13732.4|13730.4|13733.9|13730.5|13729.1|13725.7|241
1654515900000|2022-06-06 11:45:00|13733.7|13728.7|13735.5|13730.5|13735.8|13732.1|13731.9|13728.3|254
1654516200000|2022-06-06 11:50:00|13733.6|13731.6|13732.9|13727.9|13735.8|13732.2|13731.6|13727.8|283
1654516500000|2022-06-06 11:55:00|13731.5|13729.5|13733.5|13728.5|13735.3|13731.8|13730.5|13727.1|281
1654516800000|2022-06-06 12:00:00|13733.4|13728.4|13736.5|13734.5|13738.3|13734.7|13731.6|13728|294
1654517100000|2022-06-06 12:05:00|13736.4|13734.4|13735.9|13733.9|13738.6|13735.4|13735.6|13732.1|281
1654517400000|2022-06-06 12:10:00|13735.8|13733.8|13735.8|13733.8|13738.4|13734.8|13735.5|13732.1|229
1654517700000|2022-06-06 12:15:00|13735.9|13733.9|13737.7|13735.7|13739.5|13736|13735.8|13732.2|261
1654518000000|2022-06-06 12:20:00|13737.8|13735.8|13738.5|13736.5|13740.1|13736.6|13735.5|13732.3|312
1654518300000|2022-06-06 12:25:00|13738.4|13736.4|13738.4|13736.4|13740|13736.7|13736.8|13733.2|277
1654518600000|2022-06-06 12:30:00|13738.2|13736.2|13737.5|13735.5|13740.2|13736.8|13737.5|13733.9|218
1654518900000|2022-06-06 12:35:00|13737.6|13735.6|13740.8|13735.8|13740.9|13736.8|13737.1|13733.2|229
1654519200000|2022-06-06 12:40:00|13740.9|13735.9|13740.6|13738.6|13742.9|13739.2|13739.8|13735.8|248
1654519500000|2022-06-06 12:45:00|13740.5|13738.5|13738.9|13736.9|13742|13738.6|13738.3|13734.7|259
1654519800000|2022-06-06 12:50:00|13738.8|13736.8|13739.3|13737.3|13741|13737.7|13738.3|13734.9|237
1654520100000|2022-06-06 12:55:00|13741|13736|13738.4|13733.4|13741.2|13737.5|13736.9|13733.3|217
1654520400000|2022-06-06 13:00:00|13738.3|13733.3|13738.8|13733.8|13739.5|13736.2|13736.7|13733.3|231
1654520700000|2022-06-06 13:05:00|13738.9|13733.9|13735.8|13733.8|13739.3|13736|13735.8|13732.3|207
1654521000000|2022-06-06 13:10:00|13735.9|13733.9|13734.5|13732.5|13737.6|13734|13733.6|13730|322
1654521300000|2022-06-06 13:15:00|13734.6|13732.6|13736.4|13734.4|13738.9|13735.9|13734.6|13731.8|262
1654521600000|2022-06-06 13:20:00|13736.3|13734.3|13736.1|13734.1|13738.2|13734.8|13735.5|13732.1|308
1654521900000|2022-06-06 13:25:00|13737.5|13732.5|13736.9|13731.9|13738.2|13734.5|13735|13731.4|254
1654522200000|2022-06-06 13:30:00|13737|13732|13731.7|13729.7|13737.8|13734.2|13731.4|13728.3|360
1654522500000|2022-06-06 13:35:00|13731.9|13729.9|13734.8|13732.8|13738.2|13734.1|13731.5|13728.5|347
1654522800000|2022-06-06 13:40:00|13736.4|13731.4|13738.6|13733.6|13738.6|13735|13732.7|13729.3|382
1654523100000|2022-06-06 13:45:00|13737|13735|13741.8|13739.8|13743.7|13740.3|13735.9|13732.4|350
1654523400000|2022-06-06 13:50:00|13741.9|13739.9|13739.3|13737.3|13744|13740.9|13739|13735.6|342
1654523700000|2022-06-06 13:55:00|13739.4|13737.4|13739.6|13734.6|13742.7|13739.1|13738.9|13734.6|368
1654524000000|2022-06-06 14:00:00|13739.7|13734.7|13736.2|13734.2|13740.9|13737.2|13735.9|13732.4|333
1654524300000|2022-06-06 14:05:00|13738.1|13733.1|13737.4|13735.4|13739.5|13735.5|13734.7|13731|411
1654524600000|2022-06-06 14:10:00|13737.5|13735.5|13740.5|13738.5|13742.6|13739.6|13737.1|13733.6|344
1654524900000|2022-06-06 14:15:00|13740.4|13738.4|13745.4|13743.4|13748.1|13744.6|13740.4|13737.2|369
1654525200000|2022-06-06 14:20:00|13745.5|13743.5|13748.3|13746.3|13750.1|13746.8|13745.5|13742|373
1654525500000|2022-06-06 14:25:00|13748.4|13746.4|13748.4|13746.4|13750.1|13746.7|13746.6|13743|327
1654525800000|2022-06-06 14:30:00|13748.3|13746.3|13748.7|13746.7|13750.1|13746.9|13746.9|13743.7|297
1654526100000|2022-06-06 14:35:00|13748.8|13746.8|13753.4|13748.4|13755.1|13751.3|13747.9|13744.3|426
1654526400000|2022-06-06 14:40:00|13753.5|13748.5|13750.6|13745.6|13757.1|13753.2|13749.4|13745.4|433
1654526700000|2022-06-06 14:45:00|13750.5|13745.5|13749|13744|13753.1|13749.6|13746.1|13742.5|429
1654527000000|2022-06-06 14:50:00|13748.9|13743.9|13747.1|13745.1|13749.3|13745.3|13742.9|13739.2|472
1654527300000|2022-06-06 14:55:00|13747|13745|13748.1|13746.1|13751|13747.9|13745.5|13741.9|403
1654527600000|2022-06-06 15:00:00|13748|13746|13750.4|13748.4|13751.9|13748.6|13747|13743.4|418
1654527900000|2022-06-06 15:05:00|13750.3|13748.3|13754.2|13749.2|13754.8|13751|13749|13745.1|379
1654528200000|2022-06-06 15:10:00|13754.1|13749.1|13760.6|13755.6|13761.8|13757.4|13753.9|13748.9|423
1654528500000|2022-06-06 15:15:00|13760.7|13755.7|13763.4|13758.4|13764.6|13760.3|13758.6|13754.4|395
1654528800000|2022-06-06 15:20:00|13763.5|13758.5|13765.3|13760.3|13765.4|13761.3|13761.1|13756.7|384
1654529100000|2022-06-06 15:25:00|13763.8|13761.8|13769.1|13764.1|13770.3|13766.7|13763.3|13759.7|292
1654529400000|2022-06-06 15:30:00|13769|13764|13765.7|13763.7|13769.9|13766.5|13765.4|13761.9|309
1654529700000|2022-06-06 15:35:00|13767.4|13762.4|13767.3|13762.3|13769|13765.4|13764.6|13761|270
1654530000000|2022-06-06 15:40:00|13767.4|13762.4|13762|13757|13768.1|13764.6|13761|13756.8|248
1654530300000|2022-06-06 15:45:00|13762.1|13757.1|13763|13758|13763|13758.6|13757.6|13754.5|279
1654530600000|2022-06-06 15:50:00|13763.1|13758.1|13758|13756|13763.9|13760.4|13757.6|13754.1|248
1654530900000|2022-06-06 15:55:00|13759.5|13754.5|13760.9|13755.9|13762.2|13758.7|13757.5|13753.9|271
1654531200000|2022-06-06 16:00:00|13761|13756|13761.7|13759.7|13764.4|13760.3|13758.5|13755.1|308
1654531500000|2022-06-06 16:05:00|13761.8|13759.8|13765.2|13760.2|13765.4|13761.9|13760.5|13756.9|202
1654531800000|2022-06-06 16:10:00|13765.1|13760.1|13764|13759|13765.1|13761.6|13761.5|13756.5|231
1654532100000|2022-06-06 16:15:00|13763.9|13758.9|13763.8|13758.8|13765.4|13761.7|13761.1|13757.2|162
1654532400000|2022-06-06 16:20:00|13763.7|13758.7|13766.2|13761.2|13766.5|13763|13761.8|13757.8|244
1654532700000|2022-06-06 16:25:00|13766.3|13761.3|13766.6|13761.6|13767.1|13763.4|13763.3|13759.3|271
1654533000000|2022-06-06 16:30:00|13766.8|13761.8|13767.4|13762.4|13768.3|13764.7|13765.1|13761.6|268
1654533300000|2022-06-06 16:35:00|13765.9|13763.9|13764.1|13759.1|13767.3|13763.9|13763.2|13759.1|248
1654533600000|2022-06-06 16:40:00|13764|13759|13760.8|13758.8|13764.1|13760.4|13760.5|13756.8|188
1654533900000|2022-06-06 16:45:00|13760.9|13758.9|13760.6|13758.6|13763.2|13759.6|13759.4|13755.8|241
1654534200000|2022-06-06 16:50:00|13760.5|13758.5|13762.9|13757.9|13763.1|13759.7|13760.3|13756.9|190
1654534500000|2022-06-06 16:55:00|13763|13758|13759.4|13757.4|13763|13759.5|13758.2|13754.6|272
1654534800000|2022-06-06 17:00:00|13759.3|13757.3|13764|13762|13767.1|13763.8|13759.1|13755.8|306
1654535100000|2022-06-06 17:05:00|13763.9|13761.9|13765.9|13760.9|13767.2|13762.6|13762.6|13759.1|294
1654535400000|2022-06-06 17:10:00|13765.8|13760.8|13766.9|13761.9|13768.5|13764|13764.6|13760|244
1654535700000|2022-06-06 17:15:00|13767|13762|13765.2|13760.2|13767.2|13763.6|13763.5|13759.2|249
1654536000000|2022-06-06 17:20:00|13765.1|13760.1|13764.8|13759.8|13766.2|13762.5|13762.6|13759|157
1654536300000|2022-06-06 17:25:00|13765|13760|13763.5|13761.5|13766|13762.4|13763.2|13759.8|146
1654536600000|2022-06-06 17:30:00|13765.2|13760.2|13762.6|13760.6|13765.7|13762.1|13762.3|13758.8|119
1654536900000|2022-06-06 17:35:00|13762.5|13760.5|13758.6|13756.6|13764.3|13761.1|13758.1|13754.2|213
1654537200000|2022-06-06 17:40:00|13758.8|13756.8|13760.1|13755.1|13761.2|13757.7|13757.5|13754|196
1654537500000|2022-06-06 17:45:00|13760|13755|13761.7|13756.7|13762.2|13758.1|13758.4|13754.8|238
1654537800000|2022-06-06 17:50:00|13761.6|13756.6|13759.5|13754.5|13762.1|13757.8|13758.1|13754.4|203
1654538100000|2022-06-06 17:55:00|13759.6|13754.6|13762.8|13757.8|13763.2|13759.2|13758.2|13754.5|236
1654538400000|2022-06-06 18:00:00|13761.7|13759.7|13762.7|13757.7|13763.1|13759.7|13760.5|13756.8|146
1654538700000|2022-06-06 18:05:00|13762.8|13757.8|13760.9|13758.9|13764|13760.1|13760.4|13756.9|207
1654539000000|2022-06-06 18:10:00|13762.4|13757.4|13763.3|13758.3|13764.6|13760.8|13762.1|13757.1|235
1654539300000|2022-06-06 18:15:00|13763.4|13758.4|13763.7|13758.7|13764.1|13760.4|13761.2|13757.6|215
1654539600000|2022-06-06 18:20:00|13763.6|13758.6|13764.3|13759.3|13766.1|13761.1|13762.2|13758.6|209
1654539900000|2022-06-06 18:25:00|13764.4|13759.4|13767.2|13762.2|13769.4|13765.9|13763.4|13759.3|277
1654540200000|2022-06-06 18:30:00|13767.3|13762.3|13767.9|13762.9|13769.3|13765.7|13766.6|13762.3|190
1654540500000|2022-06-06 18:35:00|13768|13763|13769.2|13764.2|13769.3|13764.3|13767.9|13762.9|209
1654540800000|2022-06-06 18:40:00|13769.1|13764.1|13766.6|13764.6|13769.9|13765.7|13766.2|13762.3|229
1654541100000|2022-06-06 18:45:00|13766.5|13764.5|13769|13764|13769|13765.7|13765.5|13762|160
1654541400000|2022-06-06 18:50:00|13769.1|13764.1|13769|13764|13770.8|13767.2|13767.6|13763.8|213
1654541700000|2022-06-06 18:55:00|13768.9|13763.9|13769.1|13764.1|13769.9|13766.4|13766.3|13762.7|239
1654542000000|2022-06-06 19:00:00|13769.3|13764.3|13770|13765|13770.1|13765.6|13767|13762|271
1654542300000|2022-06-06 19:05:00|13770.1|13765.1|13769|13764|13771|13766.4|13768.4|13763.9|167
1654542600000|2022-06-06 19:10:00|13769.1|13764.1|13767.2|13762.2|13769.5|13764.5|13767|13762|174
1654542900000|2022-06-06 19:15:00|13767.1|13762.1|13769.1|13764.1|13769.1|13764.1|13765.5|13761.6|146
1654543200000|2022-06-06 19:20:00|13769.3|13764.3|13767.3|13762.3|13769.3|13765.7|13766|13762.2|171
1654543500000|2022-06-06 19:25:00|13767.4|13762.4|13767.8|13762.8|13768.1|13764.8|13766.1|13762.1|133
1654543800000|2022-06-06 19:30:00|13767.9|13762.9|13767.2|13762.2|13768.1|13764|13766|13761.8|121
1654544100000|2022-06-06 19:35:00|13767.1|13762.1|13767|13762|13768.2|13764.6|13765.4|13761.9|156
1654544400000|2022-06-06 19:40:00|13766.9|13761.9|13766.3|13761.3|13767.3|13763.5|13764.8|13761.2|103
1654544700000|2022-06-06 19:45:00|13764.8|13762.8|13767.1|13762.1|13767.4|13763.8|13764.7|13761.2|103
1654545000000|2022-06-06 19:50:00|13767|13762|13767|13762|13767.5|13763.7|13765.6|13761.5|115
1654545300000|2022-06-06 19:55:00|13766.9|13761.9|13766.3|13761.3|13767.5|13763.5|13764.9|13761|206
1654545600000|2022-06-06 20:00:00|13766.4|13761.4|13766.7|13761.7|13768.1|13763.7|13765.3|13761.3|148
1654545900000|2022-06-06 20:05:00|13766.8|13761.8|13768.3|13763.3|13768.5|13763.5|13765.2|13761.6|105
1654546200000|2022-06-06 20:10:00|13768.5|13763.5|13768.2|13763.2|13768.6|13764.6|13766.6|13762.9|91
1654546500000|2022-06-06 20:15:00|13768.3|13763.3|13767.9|13762.9|13768.5|13765.1|13766.8|13762.7|96
1654546800000|2022-06-06 20:20:00|13768|13763|13767.1|13762.1|13768|13763.6|13765.6|13761.9|77
1654547100000|2022-06-06 20:25:00|13765.6|13763.6|13767.3|13762.3|13767.6|13763.6|13765.6|13761.9|93
1654547400000|2022-06-06 20:30:00|13767.7|13762.7|13768.3|13763.3|13768.5|13763.5|13767.6|13762.6|108
1654547700000|2022-06-06 20:35:00|13768.5|13763.5|13768.8|13763.8|13769|13764|13768.3|13763.3|86
1654548000000|2022-06-06 20:40:00|13768.5|13763.5|13769.5|13764.5|13769.7|13764.7|13768.5|13763.5|106
1654548300000|2022-06-06 20:45:00|13769.4|13764.4|13769.4|13764.4|13769.7|13764.7|13768.7|13763.7|92
1654548600000|2022-06-06 20:50:00|13769.5|13764.5|13769.4|13764.4|13769.6|13764.6|13769.1|13764.1|66
1654548900000|2022-06-06 20:55:00|13769.6|13764.6|13768.9|13763.9|13771.3|13765.1|13768.2|13762.2|135
1654549200000|2022-06-06 21:00:00|13768.8|13763.8|13769.7|13762.6|13770.4|13764.2|13768.7|13762.5|33
1654549500000|2022-06-06 21:05:00|13769.8|13762.7|13769.7|13762.4|13770|13763.5|13769.1|13761|76
1654549800000|2022-06-06 21:10:00|13770.2|13762.7|13769.1|13761.5|13770.9|13763.9|13768.7|13757.6|111
1654550100000|2022-06-06 21:15:00|13768.5|13761.7|13768.6|13760|13772.6|13764.1|13768.1|13756.9|87
1654550400000|2022-06-06 21:20:00|13770.6|13758.5|13769.7|13759.2|13772.6|13763.9|13768.3|13756.9|109
1654550700000|2022-06-06 21:25:00|13771.1|13758.1|13769.3|13761.4|13772|13764.9|13768.3|13758.1|115
1654551000000|2022-06-06 21:30:00|13769.2|13761.6|13768.6|13760.2|13771.9|13764.3|13768.4|13757.8|102
1654551300000|2022-06-06 21:35:00|13768.3|13761.3|13768.4|13760.8|13772.9|13764.3|13768.3|13756.9|97
1654551600000|2022-06-06 21:40:00|13770.1|13760.7|13768.4|13761|13771.7|13764.3|13768.3|13758|119
1654551900000|2022-06-06 21:45:00|13768.5|13760.8|13770.8|13762.4|13772.7|13763.2|13768.4|13758.2|105
1654552200000|2022-06-06 21:50:00|13770.9|13762.5|13771.3|13760.6|13774.2|13763.5|13768.1|13757.6|109
1654552500000|2022-06-06 21:55:00|13772.4|13762.3|13771|13762.3|13772.8|13763.5|13768.2|13759.1|105
1654552800000|2022-06-06 22:00:00|13769.4|13762.7|13771.7|13759.9|13775|13763.6|13768.3|13759.3|146
1654553100000|2022-06-06 22:05:00|13770.7|13760.6|13770.8|13762.2|13772.3|13763.9|13768.2|13759.3|166
1654553400000|2022-06-06 22:10:00|13771|13762.7|13769.3|13762.1|13771.7|13764.2|13768.7|13759.6|176
1654553700000|2022-06-06 22:15:00|13769.7|13762.2|13771|13763|13772|13763.8|13769.6|13760.9|171
1654554000000|2022-06-06 22:20:00|13770.9|13762.6|13769.9|13762.5|13772|13763.6|13769.3|13760.5|197
1654554300000|2022-06-06 22:25:00|13770|13762.2|13770.8|13762.9|13771.8|13764.1|13768.1|13760.4|157
1654554600000|2022-06-06 22:30:00|13770.2|13761.9|13769.9|13761.9|13771.6|13764.6|13767.7|13760.2|315
1654554900000|2022-06-06 22:35:00|13770.1|13762.3|13768.9|13762.3|13770.8|13764.1|13767.2|13760.9|638
1654555200000|2022-06-06 22:40:00|13769.5|13762.9|13770.3|13763|13771.1|13764.8|13767.5|13760.8|629
1654555500000|2022-06-06 22:45:00|13769.9|13762.6|13769.6|13764.6|13770.9|13764.8|13767.2|13761.5|630
1654555800000|2022-06-06 22:50:00|13769|13764|13769.7|13764.7|13771|13765.3|13767.4|13761.2|632
1654556100000|2022-06-06 22:55:00|13770|13765|13769.6|13764.6|13770.4|13765.4|13768.9|13763.8|598
1654556400000|2022-06-06 23:00:00|13769.8|13764.8|13769.3|13764.3|13770.2|13765.2|13767.5|13762.5|606
1654556700000|2022-06-06 23:05:00|13769.4|13764.4|13770|13765|13770.4|13765.4|13768.8|13763.8|587
1654557000000|2022-06-06 23:10:00|13770.1|13765.1|13771|13766|13771.1|13766.1|13769.5|13764.5|581
1654557300000|2022-06-06 23:15:00|13770.9|13765.9|13771.4|13766.4|13772|13768.3|13770.1|13765.1|543
1654557600000|2022-06-06 23:20:00|13771.6|13766.6|13776.5|13771.5|13776.9|13771.9|13771.3|13766.3|620
1654557900000|2022-06-06 23:25:00|13776.4|13771.4|13776.5|13771.5|13777|13773|13775|13770.4|640
1654558200000|2022-06-06 23:30:00|13776.4|13771.4|13780.7|13775.7|13780.8|13775.8|13774.9|13771.2|634
1654558500000|2022-06-06 23:35:00|13780.6|13775.6|13781|13776|13781.4|13776.4|13780.4|13775.4|608
1654558800000|2022-06-06 23:40:00|13781.1|13776.1|13779.2|13774.2|13781.4|13776.4|13779.1|13774.1|568
1654559100000|2022-06-06 23:45:00|13779.3|13774.3|13779.1|13774.1|13779.7|13775.9|13777.7|13773.9|496
1654559400000|2022-06-06 23:50:00|13779.2|13774.2|13773.4|13771.4|13779.4|13774.4|13773.3|13769.8|536
1654559700000|2022-06-06 23:55:00|13774.9|13769.9|13773.4|13768.4|13775|13771.5|13771.3|13767|509
1654560000000|2022-06-07 00:00:00|13773.3|13768.3|13778.2|13773.2|13778.2|13773.2|13770.1|13766.5|570
1654560300000|2022-06-07 00:05:00|13778|13773|13779.3|13774.3|13780.6|13776.4|13777.5|13773|581
1654560600000|2022-06-07 00:10:00|13779.4|13774.4|13781.9|13776.9|13783.4|13778.6|13777.6|13774.1|556
1654560900000|2022-06-07 00:15:00|13781.8|13776.8|13785.1|13780.1|13785.2|13780.2|13779.8|13775.3|574
1654561200000|2022-06-07 00:20:00|13784.9|13779.9|13786.2|13781.2|13786.3|13782.7|13782.9|13779.3|539
1654561500000|2022-06-07 00:25:00|13786.1|13781.1|13783.5|13781.5|13786.7|13782.9|13783.4|13780|537
1654561800000|2022-06-07 00:30:00|13783.4|13781.4|13787.5|13785.5|13789.2|13785.6|13782.8|13779|597
1654562100000|2022-06-07 00:35:00|13787.6|13785.6|13781.5|13779.5|13788.7|13785.8|13781.4|13778|605
1654562400000|2022-06-07 00:40:00|13781.4|13779.4|13783.3|13778.3|13784|13780.4|13780|13776.2|527
1654562700000|2022-06-07 00:45:00|13783.2|13778.2|13778.4|13776.4|13783.7|13779.5|13777.4|13773.7|565
1654563000000|2022-06-07 00:50:00|13778.5|13776.5|13785.4|13780.4|13787.5|13784|13777.8|13772.8|677
1654563300000|2022-06-07 00:55:00|13785.5|13780.5|13786|13781|13787|13783.4|13783.5|13780.1|664
1654563600000|2022-06-07 01:00:00|13786.2|13781.2|13785.9|13780.9|13786.5|13782.8|13782|13777.8|627
1654563900000|2022-06-07 01:05:00|13786|13781|13786.6|13781.6|13787.9|13783.2|13783.5|13779.1|610
1654564200000|2022-06-07 01:10:00|13786.4|13781.4|13788.7|13783.7|13789.2|13785.9|13785.3|13781.4|587
1654564500000|2022-06-07 01:15:00|13788.6|13783.6|13791.5|13786.5|13794.4|13790.6|13786.6|13783.4|725
1654564800000|2022-06-07 01:20:00|13791.3|13786.3|13791.7|13789.7|13794.1|13789.7|13788.9|13785.5|652
1654565100000|2022-06-07 01:25:00|13791.6|13789.6|13795.4|13790.4|13796.1|13792.5|13791.5|13788.4|678
1654565400000|2022-06-07 01:30:00|13795.3|13790.3|13793.4|13791.4|13797.1|13792.8|13793.3|13789.7|654
1654565700000|2022-06-07 01:35:00|13793.5|13791.5|13791.9|13786.9|13795|13791.5|13787|13783.3|612
1654566000000|2022-06-07 01:40:00|13792.1|13787.1|13787.5|13785.5|13793|13788.9|13787.2|13783.8|603
1654566300000|2022-06-07 01:45:00|13787.6|13785.6|13790.3|13785.3|13791|13787.4|13787.5|13784.2|550
1654566600000|2022-06-07 01:50:00|13788.7|13786.7|13790.4|13785.4|13791|13787.4|13788|13784.2|559
1654566900000|2022-06-07 01:55:00|13790.2|13785.2|13789.6|13784.6|13791|13787|13787.5|13784.2|597
1654567200000|2022-06-07 02:00:00|13789.5|13784.5|13792.5|13790.5|13794.2|13790.7|13788.1|13784.4|558
1654567500000|2022-06-07 02:05:00|13792.4|13790.4|13794.6|13792.6|13796.1|13792.8|13792.2|13789.1|547
1654567800000|2022-06-07 02:10:00|13794.7|13792.7|13796.8|13791.8|13797|13793.5|13793.3|13790.2|537
1654568100000|2022-06-07 02:15:00|13796.6|13791.6|13795|13790|13796.6|13793.1|13791.6|13788|608
1654568400000|2022-06-07 02:20:00|13795.1|13790.1|13792.6|13787.6|13795.2|13790.2|13791.8|13787.4|578
1654568700000|2022-06-07 02:25:00|13792.5|13787.5|13791.7|13786.7|13793.3|13789.9|13789.9|13786.2|589
1654569000000|2022-06-07 02:30:00|13791.9|13786.9|13791.7|13789.7|13794|13790.4|13789.9|13786.4|590
1654569300000|2022-06-07 02:35:00|13791.6|13789.6|13790.4|13788.4|13793|13789.7|13789.9|13785.9|596
1654569600000|2022-06-07 02:40:00|13790.6|13788.6|13791.4|13789.4|13794.2|13790.4|13789.5|13786|598
1654569900000|2022-06-07 02:45:00|13791.5|13789.5|13794.1|13789.1|13796.1|13792.5|13791.4|13787.9|643
1654570200000|2022-06-07 02:50:00|13794|13789|13792.3|13787.3|13794.6|13790.5|13790|13786.3|650
1654570500000|2022-06-07 02:55:00|13792.2|13787.2|13793|13788|13794|13790.5|13790.2|13785.9|620
1654570800000|2022-06-07 03:00:00|13793.1|13788.1|13792.5|13790.5|13794.8|13792.3|13791|13787.4|572
1654571100000|2022-06-07 03:05:00|13792.7|13790.7|13788.2|13786.2|13793.3|13790.7|13787.6|13784|617
1654571400000|2022-06-07 03:10:00|13788.5|13786.5|13789.5|13784.5|13790.3|13786.8|13787.6|13784|628
1654571700000|2022-06-07 03:15:00|13789.6|13784.6|13786.3|13781.3|13789.7|13786|13784.5|13781|737
1654572000000|2022-06-07 03:20:00|13786.2|13781.2|13785.2|13783.2|13787|13783.6|13784.4|13780.9|702
1654572300000|2022-06-07 03:25:00|13785|13783|13785.5|13783.5|13787|13783.8|13784.3|13780.9|683
1654572600000|2022-06-07 03:30:00|13785.6|13783.6|13787.3|13782.3|13788|13784.5|13784.9|13781.7|681
1654572900000|2022-06-07 03:35:00|13787.5|13782.5|13783.9|13781.9|13787.8|13784.4|13783.5|13780.7|628
1654573200000|2022-06-07 03:40:00|13783.8|13781.8|13787.5|13782.5|13789|13785.5|13783.5|13780.4|676
1654573500000|2022-06-07 03:45:00|13787.7|13782.7|13787.2|13785.2|13788.5|13785.2|13785.9|13782.1|686
1654573800000|2022-06-07 03:50:00|13788.6|13783.6|13788.7|13786.7|13791.2|13787.6|13786.2|13782.8|690
1654574100000|2022-06-07 03:55:00|13788.6|13786.6|13789.5|13787.5|13791|13787.7|13788.5|13785.2|635
1654574400000|2022-06-07 04:00:00|13789.6|13787.6|13789.5|13787.5|13792.8|13789.4|13789.4|13786|633
1654574700000|2022-06-07 04:05:00|13789.7|13787.7|13790.5|13785.5|13792.5|13788.8|13788.1|13784.2|672
1654575000000|2022-06-07 04:10:00|13790.8|13785.8|13789.9|13784.9|13791|13787.7|13787.3|13784|710
1654575300000|2022-06-07 04:15:00|13789.7|13784.7|13788.5|13786.5|13791.1|13787.8|13788.2|13784.6|686
1654575600000|2022-06-07 04:20:00|13788.4|13786.4|13788.3|13783.3|13789|13786.7|13784.3|13781.1|681
1654575900000|2022-06-07 04:25:00|13788.2|13783.2|13786.6|13781.6|13788.8|13784.6|13785.5|13781.4|701
1654576200000|2022-06-07 04:30:00|13787.1|13782.1|13781.1|13776.1|13787.2|13782.2|13776.2|13771.2|847
1654576500000|2022-06-07 04:35:00|13780.5|13775.5|13787|13782|13787.6|13783.6|13779.2|13774.4|753
1654576800000|2022-06-07 04:40:00|13785.6|13783.6|13787.4|13782.4|13787.9|13784.3|13782.2|13778.6|712
1654577100000|2022-06-07 04:45:00|13786|13784|13793|13788|13793|13789.4|13785.7|13782|711
1654577400000|2022-06-07 04:50:00|13792.8|13787.8|13789|13784|13793|13789.7|13787.2|13783.8|728
1654577700000|2022-06-07 04:55:00|13788.9|13783.9|13793|13791|13794.6|13791.2|13787.6|13783.7|744
1654578000000|2022-06-07 05:00:00|13794.1|13789.1|13795.5|13790.5|13796.2|13792.3|13791.4|13787.9|733
1654578300000|2022-06-07 05:05:00|13795.4|13790.4|13800.2|13795.2|13802.2|13798.8|13794.3|13790.2|757
1654578600000|2022-06-07 05:10:00|13800.9|13795.9|13797.8|13792.8|13802.4|13799.1|13796.2|13792.7|658
1654578900000|2022-06-07 05:15:00|13797.9|13792.9|13794.9|13789.9|13799.1|13795.3|13792.5|13788.9|722
1654579200000|2022-06-07 05:20:00|13795|13790|13796.4|13794.4|13799|13795.5|13792.8|13788.9|766
1654579500000|2022-06-07 05:25:00|13796.3|13794.3|13795.4|13793.4|13799.2|13795.4|13795.4|13791.6|740
1654579800000|2022-06-07 05:30:00|13795.5|13793.5|13795.1|13790.1|13797.5|13793.8|13792.5|13789|722
1654580100000|2022-06-07 05:35:00|13793.7|13791.7|13796.3|13791.3|13797|13793.8|13793.1|13789.6|718
1654580400000|2022-06-07 05:40:00|13796.1|13791.1|13795|13790|13796.4|13792.8|13790|13786.4|715
1654580700000|2022-06-07 05:45:00|13795.1|13790.1|13792.4|13787.4|13795.3|13791.8|13790.4|13786.7|602
1654581000000|2022-06-07 05:50:00|13792.7|13787.7|13792.6|13790.6|13794.7|13791.5|13790.4|13786.9|764
1654581300000|2022-06-07 05:55:00|13792.5|13790.5|13793.8|13788.8|13794.1|13790.8|13789.7|13786.1|725
1654581600000|2022-06-07 06:00:00|13792.3|13790.3|13790|13788|13793.8|13790.3|13788.4|13784.9|760
1654581900000|2022-06-07 06:05:00|13791.5|13786.5|13789.9|13784.9|13792.3|13788.9|13787.2|13783.4|788
1654582200000|2022-06-07 06:10:00|13789.8|13784.8|13788.5|13786.5|13792.9|13788.6|13788.2|13784.6|802
1654582500000|2022-06-07 06:15:00|13788.7|13786.7|13789.5|13787.5|13791.1|13788|13788.2|13785.2|633
1654582800000|2022-06-07 06:20:00|13789.6|13787.6|13789.1|13787.1|13791.2|13787.7|13788.3|13785.2|699
1654583100000|2022-06-07 06:25:00|13789|13787|13783.7|13778.7|13790|13787.2|13782.6|13778.6|735
1654583400000|2022-06-07 06:30:00|13783.8|13778.8|13783.5|13778.5|13785.1|13781.7|13780.5|13777|693
1654583700000|2022-06-07 06:35:00|13781.9|13779.9|13777.5|13775.5|13782.9|13780|13777|13773.1|765
1654584000000|2022-06-07 06:40:00|13777.6|13775.6|13775.5|13770.5|13780.1|13776.9|13774|13770.2|729
1654584300000|2022-06-07 06:45:00|13775.6|13770.6|13771.5|13769.5|13775.8|13772.4|13770.1|13766.5|714
1654584600000|2022-06-07 06:50:00|13771.7|13769.7|13772.7|13770.7|13774|13770.9|13768.4|13764.8|641
1654584900000|2022-06-07 06:55:00|13772.6|13770.6|13773.6|13771.6|13777.2|13773.7|13772.6|13769.8|604
1654585200000|2022-06-07 07:00:00|13773.8|13771.8|13773.4|13771.4|13776.2|13772.7|13770.5|13767.1|736
1654585500000|2022-06-07 07:05:00|13773.3|13771.3|13770.4|13768.4|13775.6|13772.7|13768.1|13764.2|701
1654585800000|2022-06-07 07:10:00|13770.1|13768.1|13770.4|13768.4|13773.9|13770.4|13769.2|13765.8|712
1654586100000|2022-06-07 07:15:00|13770.7|13768.7|13771.8|13769.8|13773.8|13770.6|13769.5|13766.3|651
1654586400000|2022-06-07 07:20:00|13772|13770|13767.1|13765.1|13774.1|13770.6|13767.1|13763.7|637
1654586700000|2022-06-07 07:25:00|13767.2|13765.2|13770.6|13768.6|13772.1|13769.1|13767.2|13765.2|627
1654587000000|2022-06-07 07:30:00|13770.7|13768.7|13766.3|13761.3|13771.4|13768.7|13761.1|13757.2|707
1654587300000|2022-06-07 07:35:00|13766.4|13761.4|13765.6|13763.6|13767.9|13764.6|13764.7|13761.1|721
1654587600000|2022-06-07 07:40:00|13765.7|13763.7|13768.3|13763.3|13768.3|13765.3|13764.7|13761|624
1654587900000|2022-06-07 07:45:00|13766.8|13764.8|13776.9|13771.9|13782.6|13777.6|13766.3|13763.1|673
1654588200000|2022-06-07 07:50:00|13777|13772|13771.5|13769.5|13777.7|13774|13771.3|13768.6|706
1654588500000|2022-06-07 07:55:00|13771.6|13769.6|13770.3|13768.3|13773.4|13771.1|13769.3|13765.7|395
1654588800000|2022-06-07 08:00:00|13770.4|13768.4|13764.4|13762.4|13773.4|13769.5|13764.3|13760.1|333
1654589100000|2022-06-07 08:05:00|13766.3|13761.3|13763.2|13758.2|13767.8|13764|13761.8|13757.9|349
1654589400000|2022-06-07 08:10:00|13762.9|13757.9|13757.4|13752.4|13764.1|13760.6|13755.4|13751.7|403
1654589700000|2022-06-07 08:15:00|13756.9|13751.9|13756.6|13751.6|13758.3|13754.8|13754.9|13751.2|361
1654590000000|2022-06-07 08:20:00|13756.5|13751.5|13754.2|13749.2|13757.3|13754|13751.5|13748.2|320
1654590300000|2022-06-07 08:25:00|13754.3|13749.3|13757.7|13752.7|13758|13754.2|13752.8|13749.2|285
1654590600000|2022-06-07 08:30:00|13757.6|13752.6|13758.4|13756.4|13760.5|13757|13756.6|13752.4|236
1654590900000|2022-06-07 08:35:00|13758.5|13756.5|13759.3|13754.3|13759.7|13756.5|13755.2|13751.8|246
1654591200000|2022-06-07 08:40:00|13759.2|13754.2|13759.8|13754.8|13761.8|13758.2|13757.3|13753.8|250
1654591500000|2022-06-07 08:45:00|13759.7|13754.7|13761.1|13756.1|13762.3|13758.6|13758.3|13754.5|268
1654591800000|2022-06-07 08:50:00|13761.2|13756.2|13761.7|13759.7|13763.4|13759.9|13759.6|13755.8|274
1654592100000|2022-06-07 08:55:00|13761.8|13759.8|13767.3|13762.3|13767.7|13763.7|13761.4|13758.4|281
1654592400000|2022-06-07 09:00:00|13767.4|13762.4|13768.3|13766.3|13770|13766.4|13765.2|13760.6|357
1654592700000|2022-06-07 09:05:00|13768.2|13766.2|13764.5|13762.5|13770.1|13766.9|13764.3|13760.8|256
1654593000000|2022-06-07 09:10:00|13764.6|13762.6|13766.5|13761.5|13766.7|13763.2|13762.7|13759.3|223
1654593300000|2022-06-07 09:15:00|13765|13763|13763.8|13761.8|13766.6|13763|13762.5|13759|236
1654593600000|2022-06-07 09:20:00|13765.2|13760.2|13762.4|13757.4|13765.2|13761.3|13761.9|13757|291
1654593900000|2022-06-07 09:25:00|13762.3|13757.3|13761.2|13756.2|13763.1|13759.5|13758.7|13755.2|280
1654594200000|2022-06-07 09:30:00|13761.3|13756.3|13758.7|13756.7|13762|13758.7|13758.1|13755|218
1654594500000|2022-06-07 09:35:00|13758.8|13756.8|13762.8|13757.8|13763.1|13759.6|13757.9|13754.5|251
1654594800000|2022-06-07 09:40:00|13761.4|13759.4|13764|13759|13764.4|13761|13761.2|13758.4|191
1654595100000|2022-06-07 09:45:00|13762.4|13760.4|13762.2|13760.2|13764.4|13760.9|13762.2|13758.8|165
1654595400000|2022-06-07 09:50:00|13762.3|13760.3|13764.5|13762.5|13766.5|13763.1|13762|13759|197
1654595700000|2022-06-07 09:55:00|13764.6|13762.6|13763.3|13758.3|13767.1|13763.5|13762.1|13758.3|310
1654596000000|2022-06-07 10:00:00|13763.5|13758.5|13757.4|13755.4|13763.6|13759.6|13757.3|13753.9|324
1654596300000|2022-06-07 10:05:00|13757.5|13755.5|13761.5|13756.5|13762.5|13758.8|13757.4|13754.2|211
1654596600000|2022-06-07 10:10:00|13761.4|13756.4|13757.7|13752.7|13762.1|13758.7|13756.2|13752.7|236
1654596900000|2022-06-07 10:15:00|13757.8|13752.8|13759.2|13757.2|13760.9|13757.2|13753.2|13749.8|222
1654597200000|2022-06-07 10:20:00|13759.3|13757.3|13758.7|13753.7|13760.9|13757.3|13757.3|13753.4|187
1654597500000|2022-06-07 10:25:00|13758.6|13753.6|13758.5|13753.5|13758.8|13755.2|13756.5|13752.8|170
1654597800000|2022-06-07 10:30:00|13758.4|13753.4|13759.5|13754.5|13759.5|13755.7|13755.5|13751.7|275
1654598100000|2022-06-07 10:35:00|13759.4|13754.4|13753.5|13751.5|13759.5|13755.9|13753.4|13750|274
1654598400000|2022-06-07 10:40:00|13753.4|13751.4|13756.8|13751.8|13757.4|13753.9|13752.6|13749|254
1654598700000|2022-06-07 10:45:00|13756.7|13751.7|13757.9|13752.9|13758.1|13754.5|13753.6|13750.1|285
1654599000000|2022-06-07 10:50:00|13757.7|13752.7|13758.2|13753.2|13759.5|13755.8|13755.5|13751.8|304
1654599300000|2022-06-07 10:55:00|13758.1|13753.1|13764.7|13759.7|13766.1|13762|13757.8|13753.1|334
1654599600000|2022-06-07 11:00:00|13764.8|13759.8|13763.4|13761.4|13766.2|13762.7|13763|13759.2|382
1654599900000|2022-06-07 11:05:00|13763.5|13761.5|13764.5|13762.5|13766.6|13763.1|13763.1|13759.6|209
1654600200000|2022-06-07 11:10:00|13764.4|13762.4|13764.9|13762.9|13768.9|13765|13764.2|13760.8|401
1654600500000|2022-06-07 11:15:00|13765|13763|13764.9|13759.9|13767.7|13764.3|13763.1|13759.7|263
1654600800000|2022-06-07 11:20:00|13764.8|13759.8|13760.7|13758.7|13765.1|13761.9|13759.5|13756.2|208
1654601100000|2022-06-07 11:25:00|13762.2|13757.2|13763.1|13758.1|13764.9|13761.5|13760.5|13757|241
1654601400000|2022-06-07 11:30:00|13763|13758|13764|13759|13765.3|13761.9|13762|13758|210
1654601700000|2022-06-07 11:35:00|13764.1|13759.1|13763.4|13761.4|13766.3|13762.7|13762.5|13759|202
1654602000000|2022-06-07 11:40:00|13763.5|13761.5|13764.9|13762.9|13767.4|13763.8|13763.4|13761.3|223
1654602300000|2022-06-07 11:45:00|13765|13763|13768.2|13766.2|13770.9|13767.3|13764.7|13761.6|254
1654602600000|2022-06-07 11:50:00|13768.1|13766.1|13773.8|13768.8|13774|13769.7|13767.3|13764.6|271
1654602900000|2022-06-07 11:55:00|13773.9|13768.9|13771.8|13766.8|13775.2|13770.5|13770.2|13766.4|319
1654603200000|2022-06-07 12:00:00|13771.7|13766.7|13777.1|13772.1|13777.4|13773.8|13769.3|13765.5|313
1654603500000|2022-06-07 12:05:00|13777|13772|13774.1|13769.1|13777.1|13772.9|13771.3|13767.8|248
1654603800000|2022-06-07 12:10:00|13774.2|13769.2|13775.5|13770.5|13775.6|13772|13771.3|13767.7|270
1654604100000|2022-06-07 12:15:00|13775.6|13770.6|13777.5|13775.5|13777.7|13775.6|13773.1|13769.7|290
1654604400000|2022-06-07 12:20:00|13777.4|13775.4|13772.2|13767.2|13777.9|13775.5|13772|13767|330
1654604700000|2022-06-07 12:25:00|13772.1|13767.1|13768.1|13763.1|13772.3|13767.8|13764.4|13760.6|210
1654605000000|2022-06-07 12:30:00|13768.2|13763.2|13772.9|13767.9|13773.8|13770.1|13767.4|13762.7|332
1654605300000|2022-06-07 12:35:00|13773|13768|13766.4|13764.4|13773.4|13769.8|13766.1|13762.6|394
1654605600000|2022-06-07 12:40:00|13766.5|13764.5|13769.3|13764.3|13769.9|13766.4|13765.2|13761.8|350
1654605900000|2022-06-07 12:45:00|13769.4|13764.4|13774.1|13769.1|13774.6|13771.1|13768.1|13764.3|383
1654606200000|2022-06-07 12:50:00|13772.7|13770.7|13776.5|13771.5|13776.7|13773.2|13770.5|13766.8|280
1654606500000|2022-06-07 12:55:00|13775.1|13773.1|13778.5|13773.5|13778.8|13775.3|13774.6|13771.2|275
1654606800000|2022-06-07 13:00:00|13776.9|13774.9|13773.4|13768.4|13778.9|13775.3|13772.4|13768.3|289
1654607100000|2022-06-07 13:05:00|13773.6|13768.6|13775.1|13770.1|13775.2|13770.9|13770.5|13766.9|311
1654607400000|2022-06-07 13:10:00|13775|13770|13774.6|13772.6|13777.4|13773.9|13772.9|13769.3|289
1654607700000|2022-06-07 13:15:00|13774.5|13772.5|13775.5|13773.5|13777.7|13774.2|13771.9|13768.3|221
1654608000000|2022-06-07 13:20:00|13776.8|13771.8|13773.3|13768.3|13777.4|13774|13770.1|13766.5|327
1654608300000|2022-06-07 13:25:00|13773.2|13768.2|13768.4|13763.4|13773.4|13769.9|13766.5|13762.9|260
1654608600000|2022-06-07 13:30:00|13768.1|13763.1|13766|13761|13770.6|13767|13765.1|13760.9|412
1654608900000|2022-06-07 13:35:00|13766.1|13761.1|13764.4|13762.4|13767.3|13763.8|13763.5|13760|375
1654609200000|2022-06-07 13:40:00|13764.5|13762.5|13763.1|13758.1|13766.2|13762.6|13759.9|13756.5|342
1654609500000|2022-06-07 13:45:00|13763|13758|13753.4|13748.4|13763|13759|13752.3|13748.2|444
1654609800000|2022-06-07 13:50:00|13753.3|13748.3|13755.9|13750.9|13756.1|13752.1|13750.5|13747.1|395
1654610100000|2022-06-07 13:55:00|13756.1|13751.1|13757.7|13752.7|13761.4|13756.4|13753.3|13749.8|399
1654610400000|2022-06-07 14:00:00|13757.6|13752.6|13761.9|13756.9|13763.1|13759.6|13755.8|13751.6|443
1654610700000|2022-06-07 14:05:00|13762.2|13757.2|13766.8|13761.8|13767.1|13763.4|13759.9|13756.1|414
1654611000000|2022-06-07 14:10:00|13766.9|13761.9|13766.4|13761.4|13769.4|13765.5|13764.6|13760.3|421
1654611300000|2022-06-07 14:15:00|13766.5|13761.5|13763.4|13761.4|13768|13764.4|13763.1|13759.6|322
1654611600000|2022-06-07 14:20:00|13763.3|13761.3|13761.3|13756.3|13766.1|13762.7|13759.1|13755.5|309
1654611900000|2022-06-07 14:25:00|13759.8|13757.8|13753.9|13748.9|13762.2|13758.6|13752.5|13748.8|331
1654612200000|2022-06-07 14:30:00|13753.8|13748.8|13749.2|13747.2|13755.4|13751|13749.2|13745.7|311
1654612500000|2022-06-07 14:35:00|13749.1|13747.1|13749.6|13747.6|13752.1|13748.6|13748|13744.6|317
1654612800000|2022-06-07 14:40:00|13749.4|13747.4|13746.7|13741.7|13751.2|13747.6|13740.1|13736.2|436
1654613100000|2022-06-07 14:45:00|13745.3|13743.3|13744.4|13739.4|13747.8|13743.9|13743|13739.2|408
1654613400000|2022-06-07 14:50:00|13744.3|13739.3|13742.1|13740.1|13745|13741.6|13741.9|13738.6|306
1654613700000|2022-06-07 14:55:00|13742.2|13740.2|13741.5|13739.5|13745|13741.5|13741|13737.9|271
1654614000000|2022-06-07 15:00:00|13741.4|13739.4|13743.8|13738.8|13743.8|13739.6|13739.1|13734.6|293
1654614300000|2022-06-07 15:05:00|13743.7|13738.7|13747|13745|13749.4|13745.6|13742.1|13738.7|284
1654614600000|2022-06-07 15:10:00|13748.5|13743.5|13745.1|13740.1|13748.7|13745.2|13742.6|13738.8|322
1654614900000|2022-06-07 15:15:00|13745.7|13740.7|13747.6|13742.6|13748.3|13744.6|13740.7|13736.9|342
1654615200000|2022-06-07 15:20:00|13747.5|13742.5|13748.7|13743.7|13749.1|13744.6|13745.6|13742|264
1654615500000|2022-06-07 15:25:00|13748.8|13743.8|13747.5|13745.5|13749.8|13746.2|13746.2|13742.6|233
1654615800000|2022-06-07 15:30:00|13747.4|13745.4|13751.4|13746.4|13751.5|13747.9|13746.4|13742.9|282
1654616100000|2022-06-07 15:35:00|13751.3|13746.3|13750|13745|13752.1|13748.3|13749.2|13745|260
1654616400000|2022-06-07 15:40:00|13749.9|13744.9|13748.4|13746.4|13750.5|13747|13747.5|13743.8|169
1654616700000|2022-06-07 15:45:00|13748.3|13746.3|13750.2|13745.2|13750.4|13746.6|13748.2|13744.2|187
1654617000000|2022-06-07 15:50:00|13750.3|13745.3|13747.8|13742.8|13750.4|13746.6|13745.4|13741.9|195
1654617300000|2022-06-07 15:55:00|13747.9|13742.9|13748.6|13743.6|13749.1|13745.6|13744.7|13741.4|225
1654617600000|2022-06-07 16:00:00|13747.1|13745.1|13747.4|13742.4|13748.3|13745.1|13746|13741.5|203
1654617900000|2022-06-07 16:05:00|13747.5|13742.5|13747.1|13742.1|13749.6|13744.6|13746.6|13741.6|218
1654618200000|2022-06-07 16:10:00|13747|13742|13746.4|13741.4|13748.1|13744|13743.9|13740.5|213
1654618500000|2022-06-07 16:15:00|13746.5|13741.5|13749|13744|13749.7|13746.2|13745.9|13740.9|211
1654618800000|2022-06-07 16:20:00|13749.1|13744.1|13749|13744|13750.6|13746.8|13746.9|13743.3|161
1654619100000|2022-06-07 16:25:00|13748.9|13743.9|13747.1|13742.1|13749.4|13746|13745.3|13740.8|257
1654619400000|2022-06-07 16:30:00|13747|13742|13744.3|13739.3|13748.3|13744.6|13742|13737.8|230
1654619700000|2022-06-07 16:35:00|13744.1|13739.1|13743.7|13741.7|13746.4|13742.6|13743.1|13739|203
1654620000000|2022-06-07 16:40:00|13743.6|13741.6|13748.6|13743.6|13749.8|13746.1|13742.3|13738.7|199
1654620300000|2022-06-07 16:45:00|13748.5|13743.5|13749.4|13744.4|13749.9|13746.3|13745.4|13741.6|254
1654620600000|2022-06-07 16:50:00|13749.5|13744.5|13747.6|13742.6|13749.9|13746.2|13745.7|13741.4|196
1654620900000|2022-06-07 16:55:00|13747.1|13742.1|13747.6|13742.6|13748.3|13743.3|13746.5|13741.5|230
1654621200000|2022-06-07 17:00:00|13747.5|13742.5|13747.9|13742.9|13750.7|13745.7|13747.4|13742.4|253
1654621500000|2022-06-07 17:05:00|13747.7|13742.7|13746.8|13741.8|13749.9|13744.9|13745.9|13740.9|202
1654621800000|2022-06-07 17:10:00|13746.7|13741.7|13747.7|13742.7|13748.1|13743.1|13746.4|13741.4|252
1654622100000|2022-06-07 17:15:00|13747.6|13742.6|13747.8|13742.8|13748.1|13744.2|13746.2|13742.5|109
1654622400000|2022-06-07 17:20:00|13747.7|13742.7|13745.1|13740.1|13747.8|13742.8|13743.1|13739.6|149
1654622700000|2022-06-07 17:25:00|13745|13740|13746.2|13741.2|13746.3|13742.7|13743.1|13739.5|107
1654623000000|2022-06-07 17:30:00|13746.1|13741.1|13745.2|13740.2|13746.2|13742.6|13743.3|13739.8|128
1654623300000|2022-06-07 17:35:00|13745.3|13740.3|13745.8|13740.8|13746|13742.5|13743.4|13739.8|92
1654623600000|2022-06-07 17:40:00|13745.7|13740.7|13742.9|13737.9|13745.8|13741.8|13741|13737|136
1654623900000|2022-06-07 17:45:00|13742.8|13737.8|13744.9|13739.9|13746|13742.4|13742|13737.7|130
1654624200000|2022-06-07 17:50:00|13745|13740|13745.6|13740.6|13745.7|13741.7|13742.7|13738.5|120
1654624500000|2022-06-07 17:55:00|13744|13742|13747.2|13742.2|13747.2|13742.6|13744|13740.1|125
1654624800000|2022-06-07 18:00:00|13747.3|13742.3|13748.1|13743.1|13749|13744.6|13744.5|13740.7|160
1654625100000|2022-06-07 18:05:00|13748|13743|13742.2|13737.2|13748.1|13743.2|13740.5|13737|179
1654625400000|2022-06-07 18:10:00|13742.3|13737.3|13741.9|13736.9|13742.9|13739.2|13741.2|13736.5|196
1654625700000|2022-06-07 18:15:00|13741.8|13736.8|13740.7|13735.7|13742.4|13738.4|13739.8|13734.8|292
1654626000000|2022-06-07 18:20:00|13740.5|13735.5|13740.6|13735.6|13741.9|13738.4|13738.9|13735.2|126
1654626300000|2022-06-07 18:25:00|13740.5|13735.5|13739.8|13734.8|13740.9|13735.9|13739.8|13734.8|100
1654626600000|2022-06-07 18:30:00|13739.9|13734.9|13738.5|13733.5|13740.2|13735.5|13737.5|13733|137
1654626900000|2022-06-07 18:35:00|13738.4|13733.4|13737.4|13732.4|13739|13734|13735.2|13731.6|197
1654627200000|2022-06-07 18:40:00|13737.3|13732.3|13738.8|13733.8|13739|13734.8|13735.6|13731.9|188
1654627500000|2022-06-07 18:45:00|13738.7|13733.7|13739.8|13734.8|13740.1|13736.6|13736.8|13732.5|183
1654627800000|2022-06-07 18:50:00|13739.9|13734.9|13738.2|13736.2|13740.2|13736.5|13738.2|13734.5|176
1654628100000|2022-06-07 18:55:00|13739.9|13734.9|13739.9|13734.9|13740.3|13736.5|13738.2|13734.7|147
1654628400000|2022-06-07 19:00:00|13739.8|13734.8|13738.9|13733.9|13739.8|13734.8|13738.5|13733.5|208
1654628700000|2022-06-07 19:05:00|13737.4|13735.4|13737.7|13732.7|13739.1|13735.4|13736.4|13732.3|144
1654629000000|2022-06-07 19:10:00|13737.6|13732.6|13739|13734|13739.6|13734.6|13736.6|13732.6|137
1654629300000|2022-06-07 19:15:00|13739.1|13734.1|13739.6|13734.6|13739.9|13736.3|13737.2|13733.6|140
1654629600000|2022-06-07 19:20:00|13739.4|13734.4|13739.5|13734.5|13740|13736.3|13737.8|13733.8|156
1654629900000|2022-06-07 19:25:00|13739.4|13734.4|13739.8|13734.8|13741|13736.7|13738|13734.3|197
1654630200000|2022-06-07 19:30:00|13739.7|13734.7|13737.3|13732.3|13740.4|13735.8|13736.3|13731.9|250
1654630500000|2022-06-07 19:35:00|13737.1|13732.1|13737.4|13732.4|13737.5|13733.7|13735.7|13731.9|125
1654630800000|2022-06-07 19:40:00|13737.3|13732.3|13737.6|13732.6|13738.1|13734.1|13735.5|13732|180
1654631100000|2022-06-07 19:45:00|13737.7|13732.7|13737.6|13732.6|13738.1|13733.1|13737.4|13732.4|149
1654631400000|2022-06-07 19:50:00|13737.7|13732.7|13737|13732|13738|13733.7|13735.6|13732|196
1654631700000|2022-06-07 19:55:00|13737.1|13732.1|13737.6|13732.6|13738.7|13735.1|13735.4|13731.5|270
1654632000000|2022-06-07 20:00:00|13737.7|13732.7|13738.1|13733.1|13738.2|13734.6|13736.5|13732.6|157
1654632300000|2022-06-07 20:05:00|13738.2|13733.2|13740.9|13735.9|13741.1|13737.3|13737.7|13732.7|129
1654632600000|2022-06-07 20:10:00|13740.8|13735.8|13740.9|13735.9|13741|13737.4|13739.1|13735.6|93
1654632900000|2022-06-07 20:15:00|13741|13736|13738.9|13736.9|13741|13737.5|13738.8|13735.3|75
1654633200000|2022-06-07 20:20:00|13740.3|13735.3|13739.8|13734.8|13740.4|13736.2|13738|13734.4|130
1654633500000|2022-06-07 20:25:00|13739.6|13734.6|13740.5|13735.5|13740.9|13735.9|13739.3|13734.3|147
1654633800000|2022-06-07 20:30:00|13740.1|13735.1|13739.4|13734.4|13740.1|13735.1|13739.3|13734.3|70
1654634100000|2022-06-07 20:35:00|13739.5|13734.5|13739.8|13734.8|13739.9|13736.2|13737.9|13734.1|74
1654634400000|2022-06-07 20:40:00|13739.7|13734.7|13739.2|13734.2|13739.9|13736.2|13738.2|13733.5|78
1654634700000|2022-06-07 20:45:00|13738.9|13733.9|13738.4|13733.4|13740.2|13735.2|13738.1|13733|115
1654635000000|2022-06-07 20:50:00|13738.3|13733.3|13751|13735|13754.4|13738.4|13737.2|13730.5|268
1654635300000|2022-06-07 20:55:00|13751.2|13735.2|13739.4|13734.4|13757|13741|13737.4|13728.1|516
1654635600000|2022-06-07 21:00:00|13739.2|13734.2|13738.6|13733.6|13739.4|13734.2|13738.6|13732.3|28
1654635900000|2022-06-07 21:05:00|13739.2|13732.9|13749|13733|13756.1|13740.1|13739.1|13728.9|587
1654636200000|2022-06-07 21:10:00|13747.2|13731.2|13752|13736|13764.2|13748.2|13747.2|13731.2|192
1654636500000|2022-06-07 21:15:00|13751|13735|13751.3|13735.3|13755.3|13739.3|13743.2|13728.3|210
1654636800000|2022-06-07 21:20:00|13751.1|13735.1|13751.2|13735.2|13756.8|13740.8|13743.1|13729.5|130
1654637100000|2022-06-07 21:25:00|13752.2|13736.2|13743.1|13733.1|13754.8|13738.8|13743.1|13731.9|92
1654637400000|2022-06-07 21:30:00|13750.5|13729.3|13750.5|13734.5|13754.8|13738.8|13747.1|13729.3|198
1654637700000|2022-06-07 21:35:00|13749.4|13733.4|13748.9|13733.1|13753.7|13737.7|13743.5|13729.4|176
1654638000000|2022-06-07 21:40:00|13748|13733.2|13753.6|13737.6|13756.8|13740.8|13743|13730.5|122
1654638300000|2022-06-07 21:45:00|13753.9|13737.9|13748.4|13732.4|13754.9|13738.9|13743.2|13728.5|178
1654638600000|2022-06-07 21:50:00|13748.8|13732.8|13743.1|13733.6|13753.7|13737.7|13743.1|13728.8|125
1654638900000|2022-06-07 21:55:00|13749.4|13733.4|13747.4|13731.4|13752.5|13736.5|13743.1|13728|148
1654639200000|2022-06-07 22:00:00|13748.8|13732.8|13744.1|13732|13754.6|13738.6|13741.8|13729.4|262
1654639500000|2022-06-07 22:05:00|13746.2|13730.2|13742.6|13733.3|13746.8|13733.9|13741.2|13729.8|170
1654639800000|2022-06-07 22:10:00|13742.8|13733.4|13744.4|13731.8|13746.8|13733.8|13741.8|13729.6|224
1654640100000|2022-06-07 22:15:00|13744.1|13732|13744.5|13734.8|13747.5|13734.8|13742.6|13730.3|277
1654640400000|2022-06-07 22:20:00|13744.7|13734.6|13745.8|13731.5|13747.5|13735.2|13741.8|13730.8|136
1654640700000|2022-06-07 22:25:00|13745.7|13732.7|13743.6|13734.5|13746.1|13735.2|13741.8|13731.3|136
1654641000000|2022-06-07 22:30:00|13742.7|13734.4|13744.7|13733.6|13745|13735.1|13741|13731.7|125
1654641300000|2022-06-07 22:35:00|13744.5|13734.8|13741.8|13734.5|13747.1|13735.4|13740.3|13730.6|126
1654641600000|2022-06-07 22:40:00|13742.5|13734.9|13741.8|13734.1|13746.6|13735.3|13740.3|13730.6|108
1654641900000|2022-06-07 22:45:00|13742.3|13733.7|13743.2|13732.9|13746.6|13735.3|13740.3|13730.8|141
1654642200000|2022-06-07 22:50:00|13743.4|13734.5|13740.3|13735.3|13746.9|13735.4|13740.2|13730.2|155
1654642500000|2022-06-07 22:55:00|13741.9|13735|13739.7|13731.8|13744.9|13735|13737.9|13730.2|242
1654642800000|2022-06-07 23:00:00|13738.7|13733.7|13741.6|13735.6|13742.9|13736.3|13738.6|13732.2|190
1654643100000|2022-06-07 23:05:00|13740.7|13735.7|13740.4|13735.4|13742|13736.4|13740.1|13734.5|140
1654643400000|2022-06-07 23:10:00|13740.3|13735.3|13740.9|13735.9|13741.3|13736|13740|13734.6|93
1654643700000|2022-06-07 23:15:00|13740.8|13735.8|13740.9|13735.9|13741.1|13736.1|13740.4|13735.4|80
1654644000000|2022-06-07 23:20:00|13741|13736|13744.6|13739.6|13745|13740|13740.7|13735.7|104
1654644300000|2022-06-07 23:25:00|13744.7|13739.7|13746.4|13741.4|13747.5|13742.5|13744.6|13739.6|119
1654644600000|2022-06-07 23:30:00|13746.3|13741.3|13745.5|13740.5|13746.4|13741.4|13745|13740|161
1654644900000|2022-06-07 23:35:00|13745.4|13740.4|13743.9|13738.9|13745.5|13740.5|13743.3|13738.3|105
1654645200000|2022-06-07 23:40:00|13743.8|13738.8|13744.1|13739.1|13744.2|13740.5|13742.2|13738.6|120
1654645500000|2022-06-07 23:45:00|13744.2|13739.2|13747.4|13742.4|13747.8|13742.8|13743.1|13738.1|195
1654645800000|2022-06-07 23:50:00|13747.5|13742.5|13747.4|13742.4|13748.2|13743.2|13746.9|13741.9|181
1654646100000|2022-06-07 23:55:00|13747.3|13742.3|13747|13742|13747.9|13742.9|13746.8|13741.8|160
1654646400000|2022-06-08 00:00:00|13747.1|13742.1|13748.8|13743.8|13749.2|13745.2|13743.9|13738.9|349
1654646700000|2022-06-08 00:05:00|13748.9|13743.9|13749.7|13744.7|13751.1|13747.5|13747.7|13743.8|289
1654647000000|2022-06-08 00:10:00|13749.8|13744.8|13747|13742|13751.1|13747.4|13745.3|13741.8|178
1654647300000|2022-06-08 00:15:00|13746.9|13741.9|13747.1|13742.1|13748.4|13744.1|13745.2|13741.6|211
1654647600000|2022-06-08 00:20:00|13747.2|13742.2|13749.3|13744.3|13750|13746.4|13745.2|13741.7|183
1654647900000|2022-06-08 00:25:00|13749.4|13744.4|13749.2|13744.2|13751.6|13748.1|13746.6|13743.1|253
1654648200000|2022-06-08 00:30:00|13749.3|13744.3|13749.7|13744.7|13749.7|13745.5|13746.4|13742.8|188
1654648500000|2022-06-08 00:35:00|13749.8|13744.8|13750.5|13745.5|13752.2|13748.7|13748.2|13744.2|279
1654648800000|2022-06-08 00:40:00|13750.1|13745.1|13747.3|13742.3|13750.2|13746.6|13745.6|13742|211
1654649100000|2022-06-08 00:45:00|13747.2|13742.2|13750.5|13745.5|13750.9|13746.7|13746|13742.1|201
1654649400000|2022-06-08 00:50:00|13750.4|13745.4|13753.5|13748.5|13753.9|13749.4|13746.5|13742.7|266
1654649700000|2022-06-08 00:55:00|13753.9|13748.9|13756.4|13751.4|13756.5|13752.5|13750.4|13746.7|266
1654650000000|2022-06-08 01:00:00|13756.5|13751.5|13756.8|13754.8|13758.3|13754.8|13753.9|13749.1|348
1654650300000|2022-06-08 01:05:00|13756.7|13754.7|13758.6|13756.6|13761.4|13757.8|13755.6|13752.5|338
1654650600000|2022-06-08 01:10:00|13760.2|13755.2|13756|13751|13761.2|13757.5|13754.4|13750.9|278
1654650900000|2022-06-08 01:15:00|13755.9|13750.9|13750|13745|13755.9|13752.4|13749.2|13744.9|352
1654651200000|2022-06-08 01:20:00|13749.9|13744.9|13752.8|13747.8|13754.9|13751.4|13749|13744.8|416
1654651500000|2022-06-08 01:25:00|13750.7|13748.7|13748.1|13743.1|13755.1|13750.4|13746.5|13742.9|315
1654651800000|2022-06-08 01:30:00|13748.2|13743.2|13747.5|13742.5|13749.2|13745.8|13743.6|13740.1|382
1654652100000|2022-06-08 01:35:00|13747.4|13742.4|13746|13741|13747.9|13744.1|13742.4|13738.8|319
1654652400000|2022-06-08 01:40:00|13746.1|13741.1|13743.7|13741.7|13747.9|13744.2|13742.7|13738.8|354
1654652700000|2022-06-08 01:45:00|13745.2|13740.2|13748.3|13746.3|13750.7|13746.3|13743.9|13739.9|316
1654653000000|2022-06-08 01:50:00|13748.2|13746.2|13752|13747|13752.2|13748.8|13747.6|13744|321
1654653300000|2022-06-08 01:55:00|13750.8|13748.8|13748.1|13743.1|13752.4|13748.8|13746.4|13743|297
1654653600000|2022-06-08 02:00:00|13746.6|13744.6|13747.9|13742.9|13748.5|13745|13745|13740.7|308
1654653900000|2022-06-08 02:05:00|13748|13743|13747.2|13742.2|13748.9|13745.2|13745.4|13741.7|304
1654654200000|2022-06-08 02:10:00|13747.3|13742.3|13746.6|13741.6|13747.4|13743|13744|13740.1|313
1654654500000|2022-06-08 02:15:00|13746.7|13741.7|13744.2|13742.2|13747.1|13742.9|13743.3|13739.5|304
1654654800000|2022-06-08 02:20:00|13745.6|13740.6|13745.5|13740.5|13747.3|13743.7|13744|13740.2|244
1654655100000|2022-06-08 02:25:00|13745.4|13740.4|13747|13742|13747.3|13743.7|13744.2|13740.2|189
1654655400000|2022-06-08 02:30:00|13746.9|13741.9|13747.6|13745.6|13749.3|13745.6|13744.8|13741.1|199
1654655700000|2022-06-08 02:35:00|13747.7|13745.7|13746.6|13741.6|13749.2|13745.7|13744.6|13740.8|306
1654656000000|2022-06-08 02:40:00|13746.5|13741.5|13749.9|13744.9|13750|13746.7|13745.1|13741.4|269
1654656300000|2022-06-08 02:45:00|13749.8|13744.8|13749.1|13744.1|13751.9|13748.4|13747|13743.1|393
1654656600000|2022-06-08 02:50:00|13749|13744|13753|13748|13753|13749.5|13748.7|13743.7|337
1654656900000|2022-06-08 02:55:00|13752.9|13747.9|13750.3|13745.3|13753|13749.5|13748.3|13744.7|300
1654657200000|2022-06-08 03:00:00|13750.2|13745.2|13748|13743|13750.4|13746.8|13746.4|13742.9|181
1654657500000|2022-06-08 03:05:00|13748.1|13743.1|13753|13748|13753.9|13750|13746.4|13743|258
1654657800000|2022-06-08 03:10:00|13753.1|13748.1|13756.6|13751.6|13757|13753.5|13751.7|13748.1|289
1654658100000|2022-06-08 03:15:00|13756.7|13751.7|13756.3|13751.3|13756.8|13753.3|13751.7|13748.3|271
1654658400000|2022-06-08 03:20:00|13754.9|13752.9|13753.1|13748.1|13756.4|13753|13751.1|13747.6|280
1654658700000|2022-06-08 03:25:00|13751.5|13749.5|13754.8|13749.8|13755.2|13751.7|13751.5|13747.9|236
1654659000000|2022-06-08 03:30:00|13753.4|13751.4|13752.7|13750.7|13755.2|13751.7|13751.3|13747.9|263
1654659300000|2022-06-08 03:35:00|13752.6|13750.6|13752.4|13750.4|13754.2|13750.9|13750.7|13747.3|238
1654659600000|2022-06-08 03:40:00|13752.5|13750.5|13754.3|13749.3|13755.9|13752.5|13752.4|13748.9|224
1654659900000|2022-06-08 03:45:00|13754.4|13749.4|13752.5|13750.5|13755.2|13751.7|13752.5|13749|189
1654660200000|2022-06-08 03:50:00|13752.6|13750.6|13751.1|13749.1|13753.5|13750.7|13750.9|13747.5|154
1654660500000|2022-06-08 03:55:00|13751.2|13749.2|13751.1|13749.1|13753.6|13750|13750.9|13747.4|194
1654660800000|2022-06-08 04:00:00|13751.2|13749.2|13750.5|13748.5|13752.8|13749.4|13747.8|13744.6|195
1654661100000|2022-06-08 04:05:00|13750.4|13748.4|13750.6|13748.6|13752.9|13749.4|13749.9|13746.4|169
1654661400000|2022-06-08 04:10:00|13751.9|13746.9|13752|13747|13753.3|13749.7|13750.3|13746.8|162
1654661700000|2022-06-08 04:15:00|13751.9|13746.9|13748.5|13746.5|13751.9|13748.6|13747.9|13744.3|154
1654662000000|2022-06-08 04:20:00|13748.6|13746.6|13749.4|13744.4|13750|13746.6|13747.6|13744.1|145
1654662300000|2022-06-08 04:25:00|13749.3|13744.3|13748.1|13746.1|13749.9|13746.5|13747.5|13744.2|183
1654662600000|2022-06-08 04:30:00|13748|13746|13750.3|13748.3|13751.9|13748.5|13748|13744.5|210
1654662900000|2022-06-08 04:35:00|13751.8|13746.8|13750.2|13745.2|13751.8|13748.4|13747.7|13744.3|259
1654663200000|2022-06-08 04:40:00|13750.1|13745.1|13750.2|13745.2|13751.2|13747.7|13748.1|13744.5|217
1654663500000|2022-06-08 04:45:00|13750.1|13745.1|13750.2|13745.2|13753.8|13750.4|13748.3|13744.7|280
1654663800000|2022-06-08 04:50:00|13750.1|13745.1|13744.6|13742.6|13750.3|13745.3|13742.7|13739|296
1654664100000|2022-06-08 04:55:00|13744.5|13742.5|13748.8|13743.8|13749.1|13745.4|13744.4|13740.9|212
1654664400000|2022-06-08 05:00:00|13748.9|13743.9|13746.8|13741.8|13749.3|13745.3|13744.8|13741|292
1654664700000|2022-06-08 05:05:00|13746.9|13741.9|13745.7|13743.7|13748.7|13744.9|13744.6|13741.1|273
1654665000000|2022-06-08 05:10:00|13745.6|13743.6|13746.1|13744.1|13748|13744.8|13745.4|13742.1|289
1654665300000|2022-06-08 05:15:00|13746|13744|13749.1|13744.1|13749.3|13745.7|13746|13742.6|245
1654665600000|2022-06-08 05:20:00|13749.2|13744.2|13750.9|13745.9|13750.9|13747.1|13747.2|13743.5|234
1654665900000|2022-06-08 05:25:00|13750.8|13745.8|13751.1|13746.1|13753.1|13749.5|13748.6|13745|226
1654666200000|2022-06-08 05:30:00|13751.2|13746.2|13750.3|13745.3|13751.5|13747.4|13746.5|13742.9|295
1654666500000|2022-06-08 05:35:00|13750.2|13745.2|13749.1|13744.1|13751|13747.4|13747.6|13743.7|252
1654666800000|2022-06-08 05:40:00|13747.6|13745.6|13748.9|13743.9|13749.9|13746.3|13746.5|13742.9|227
1654667100000|2022-06-08 05:45:00|13748.8|13743.8|13749.2|13744.2|13750.1|13746.7|13746.5|13743|185
1654667400000|2022-06-08 05:50:00|13749.3|13744.3|13748.2|13746.2|13750.9|13747.6|13747.6|13744.1|217
1654667700000|2022-06-08 05:55:00|13748.1|13746.1|13750.8|13745.8|13752.1|13747.9|13748|13744.4|273
1654668000000|2022-06-08 06:00:00|13750.9|13745.9|13749.1|13744.1|13753.1|13749.6|13745.5|13741.2|357
1654668300000|2022-06-08 06:05:00|13749.2|13744.2|13744.5|13742.5|13749.4|13745.8|13744.4|13740.9|312
1654668600000|2022-06-08 06:10:00|13744.6|13742.6|13745.6|13743.6|13748|13744.5|13744.4|13740.9|326
1654668900000|2022-06-08 06:15:00|13745.5|13743.5|13743.7|13741.7|13748.1|13744.6|13743.4|13739.9|300
1654669200000|2022-06-08 06:20:00|13745.6|13740.6|13746.2|13741.2|13747.4|13743.7|13744.1|13740.6|273
1654669500000|2022-06-08 06:25:00|13744.7|13742.7|13744.3|13742.3|13747|13743.9|13744|13740.8|268
1654669800000|2022-06-08 06:30:00|13744.4|13742.4|13744.6|13739.6|13746.1|13742.5|13742.2|13738.8|210
1654670100000|2022-06-08 06:35:00|13744.5|13739.5|13746.4|13741.4|13747.1|13743.6|13742.6|13739.1|200
1654670400000|2022-06-08 06:40:00|13746.3|13741.3|13745.7|13743.7|13747.4|13743.8|13743.6|13740.2|215
1654670700000|2022-06-08 06:45:00|13745.8|13743.8|13748.8|13743.8|13749.1|13745.7|13745.6|13742|261
1654671000000|2022-06-08 06:50:00|13748.7|13743.7|13748.7|13743.7|13749|13745.6|13746.1|13742.6|217
1654671300000|2022-06-08 06:55:00|13748.6|13743.6|13747.7|13742.7|13748.9|13745.5|13745.9|13741.9|307
1654671600000|2022-06-08 07:00:00|13747.6|13742.6|13744.2|13742.2|13748.1|13744.6|13744.1|13740.9|393
1654671900000|2022-06-08 07:05:00|13744.3|13742.3|13743.2|13741.2|13745.3|13742.6|13741.5|13738|432
1654672200000|2022-06-08 07:10:00|13743.3|13741.3|13743.6|13738.6|13745.2|13741.5|13740.4|13736.9|375
1654672500000|2022-06-08 07:15:00|13743.7|13738.7|13746.1|13741.1|13747.3|13742.9|13742.2|13738.5|430
1654672800000|2022-06-08 07:20:00|13746.2|13741.2|13750.1|13745.1|13751.5|13747.9|13743.8|13740.3|402
1654673100000|2022-06-08 07:25:00|13750.3|13745.3|13750.3|13745.3|13751.8|13747.6|13746.9|13742.6|370
1654673400000|2022-06-08 07:30:00|13748.7|13746.7|13745.6|13743.6|13750.2|13746.8|13745.4|13742|321
1654673700000|2022-06-08 07:35:00|13745.5|13743.5|13745.6|13743.6|13747.7|13744.3|13744.2|13740.6|308
1654674000000|2022-06-08 07:40:00|13745.5|13743.5|13746.6|13741.6|13747.6|13744.1|13744.4|13740.8|295
1654674300000|2022-06-08 07:45:00|13746.9|13741.9|13748.3|13743.3|13748.4|13745|13745.4|13741.9|288
1654674600000|2022-06-08 07:50:00|13748.2|13743.2|13750|13745|13751.1|13747.6|13746|13742.4|379
1654674900000|2022-06-08 07:55:00|13749.9|13744.9|13751.7|13746.7|13751.8|13747.7|13746.2|13742.7|435
1654675200000|2022-06-08 08:00:00|13751.6|13746.6|13755.9|13750.9|13756.2|13752.6|13750.7|13746.5|479
1654675500000|2022-06-08 08:05:00|13754.4|13752.4|13753.6|13748.6|13755.9|13752.5|13751.7|13748.2|307
1654675800000|2022-06-08 08:10:00|13753.5|13748.5|13753.4|13751.4|13755.2|13751.9|13751.3|13748.1|278
1654676100000|2022-06-08 08:15:00|13753.3|13751.3|13753.6|13751.6|13755.9|13752.4|13752.6|13749.6|326
1654676400000|2022-06-08 08:20:00|13753.2|13751.2|13754.2|13749.2|13756.1|13752.7|13752.4|13748.9|310
1654676700000|2022-06-08 08:25:00|13752.8|13750.8|13754.8|13749.8|13755.8|13752.2|13752.4|13748.9|326
1654677000000|2022-06-08 08:30:00|13754.9|13749.9|13757.9|13752.9|13759.3|13755.8|13754.3|13749.9|399
1654677300000|2022-06-08 08:35:00|13757.8|13752.8|13760.9|13755.9|13761.2|13757.3|13755.6|13751.9|392
1654677600000|2022-06-08 08:40:00|13760.8|13755.8|13761.8|13759.8|13766.1|13762.3|13759.3|13755.6|382
1654677900000|2022-06-08 08:45:00|13761.6|13759.6|13760.5|13758.5|13763.7|13760.3|13760|13756.4|389
1654678200000|2022-06-08 08:50:00|13760.6|13758.6|13760.8|13755.8|13762.4|13758.9|13759.3|13755.5|354
1654678500000|2022-06-08 08:55:00|13760.9|13755.9|13763.8|13758.8|13764|13760.5|13760.2|13755.9|309
1654678800000|2022-06-08 09:00:00|13763.9|13758.9|13768.8|13763.8|13768.9|13765.3|13762.5|13758.1|380
1654679100000|2022-06-08 09:05:00|13768.7|13763.7|13766.2|13764.2|13770.3|13766.9|13765.5|13762|471
1654679400000|2022-06-08 09:10:00|13767.8|13762.8|13765.6|13763.6|13768.2|13764.5|13763.9|13760.3|334
1654679700000|2022-06-08 09:15:00|13765.5|13763.5|13763.3|13761.3|13766.1|13763.5|13762.9|13759.8|239
1654680000000|2022-06-08 09:20:00|13763.2|13761.2|13762.5|13760.5|13764.2|13761.5|13762|13758.7|184
1654680300000|2022-06-08 09:25:00|13762.6|13760.6|13763.2|13758.2|13763.7|13760.6|13760.9|13757.6|212
1654680600000|2022-06-08 09:30:00|13761.8|13759.8|13760.4|13758.4|13763.6|13759.9|13760|13756.7|294
1654680900000|2022-06-08 09:35:00|13760.3|13758.3|13760.4|13758.4|13762.3|13758.9|13760.1|13756.7|183
1654681200000|2022-06-08 09:40:00|13760.3|13758.3|13757.3|13755.3|13762.4|13758.7|13757|13753.7|175
1654681500000|2022-06-08 09:45:00|13757.2|13755.2|13759.3|13754.3|13760.5|13756.8|13757|13753.7|267
1654681800000|2022-06-08 09:50:00|13759.4|13754.4|13760.8|13755.8|13761.2|13757.7|13757.5|13753.9|268
1654682100000|2022-06-08 09:55:00|13760.9|13755.9|13761.4|13756.4|13762|13758.4|13759.3|13755.6|296
1654682400000|2022-06-08 10:00:00|13761.3|13756.3|13759|13754|13762.4|13758.6|13757.9|13754|333
1654682700000|2022-06-08 10:05:00|13758.9|13753.9|13757.4|13755.4|13761.4|13757.1|13757.1|13753.8|263
1654683000000|2022-06-08 10:10:00|13757.5|13755.5|13757.4|13755.4|13759.1|13755.6|13757.1|13753.6|182
1654683300000|2022-06-08 10:15:00|13757.5|13755.5|13761.5|13756.5|13761.7|13758.1|13757.1|13753.6|257
1654683600000|2022-06-08 10:20:00|13761.4|13756.4|13761.7|13756.7|13761.8|13758.1|13757.9|13754.4|284
1654683900000|2022-06-08 10:25:00|13761.8|13756.8|13764.5|13759.5|13764.6|13761|13759.8|13756.3|243
1654684200000|2022-06-08 10:30:00|13764.6|13759.6|13763.2|13758.2|13764.9|13760.9|13760.4|13756.8|272
1654684500000|2022-06-08 10:35:00|13763.1|13758.1|13758.8|13756.8|13763.2|13759.2|13758.8|13754.9|224
1654684800000|2022-06-08 10:40:00|13760.4|13755.4|13761.6|13756.6|13761.7|13757.9|13757.3|13753.8|238
1654685100000|2022-06-08 10:45:00|13761.3|13756.3|13761|13756|13762.8|13758.4|13759.6|13755.6|320
1654685400000|2022-06-08 10:50:00|13761.1|13756.1|13762.5|13757.5|13763.3|13759.8|13759.8|13756|263
1654685700000|2022-06-08 10:55:00|13762.6|13757.6|13762|13757|13763|13759.2|13760.1|13756.7|217
1654686000000|2022-06-08 11:00:00|13760.5|13758.5|13761.2|13756.2|13763.2|13759.7|13760|13756.1|245
1654686300000|2022-06-08 11:05:00|13761.1|13756.1|13758|13753|13762.1|13758.5|13756.1|13752.5|275
1654686600000|2022-06-08 11:10:00|13758.1|13753.1|13757.8|13752.8|13759.5|13755|13755.9|13752.6|198
1654686900000|2022-06-08 11:15:00|13756.2|13754.2|13755|13750|13758|13754.3|13752.9|13749.6|220
1654687200000|2022-06-08 11:20:00|13755.1|13750.1|13754.1|13749.1|13755.1|13751.6|13752|13748.8|271
1654687500000|2022-06-08 11:25:00|13754.2|13749.2|13754.2|13749.2|13755.5|13752|13752.2|13748.8|283
1654687800000|2022-06-08 11:30:00|13752.7|13750.7|13754|13749|13754.7|13750.8|13752|13748.6|214
1654688100000|2022-06-08 11:35:00|13753.9|13748.9|13757.3|13752.3|13757.3|13753.8|13752|13748.6|244
1654688400000|2022-06-08 11:40:00|13755.7|13753.7|13758.7|13753.7|13758.7|13755.1|13755.5|13752.1|268
1654688700000|2022-06-08 11:45:00|13758.4|13753.4|13757.6|13755.6|13759.4|13755.9|13756.4|13752.9|257
1654689000000|2022-06-08 11:50:00|13757.7|13755.7|13757.2|13752.2|13760.2|13756.1|13755.5|13751.8|259
1654689300000|2022-06-08 11:55:00|13757.1|13752.1|13755.3|13750.3|13758|13754.3|13753.6|13749.6|323
1654689600000|2022-06-08 12:00:00|13755.5|13750.5|13755.7|13750.7|13756.4|13752.9|13752.4|13748.9|359
1654689900000|2022-06-08 12:05:00|13755.8|13750.8|13755.6|13750.6|13756.4|13752.4|13753.2|13749.5|279
1654690200000|2022-06-08 12:10:00|13755.7|13750.7|13754.7|13749.7|13756.3|13752.5|13752.8|13749|307
1654690500000|2022-06-08 12:15:00|13754.6|13749.6|13754.5|13752.5|13757.8|13754.3|13752.8|13749.3|293
1654690800000|2022-06-08 12:20:00|13754.6|13752.6|13763|13758|13763.6|13758.6|13754.4|13750.9|379
1654691100000|2022-06-08 12:25:00|13762.4|13757.4|13767.1|13765.1|13769.1|13765.3|13760.8|13757.2|389
1654691400000|2022-06-08 12:30:00|13767.2|13765.2|13769|13764|13770.4|13767.1|13765.5|13762|323
1654691700000|2022-06-08 12:35:00|13769.1|13764.1|13765.9|13760.9|13770.1|13766.5|13764.3|13760.8|306
1654692000000|2022-06-08 12:40:00|13765.8|13760.8|13763.2|13761.2|13768.5|13765.1|13763.2|13759.8|314
1654692300000|2022-06-08 12:45:00|13763.1|13761.1|13764.3|13759.3|13765.2|13761.6|13761.3|13757.7|240
1654692600000|2022-06-08 12:50:00|13764.2|13759.2|13765.5|13760.5|13766|13762|13759.2|13755.7|384
1654692900000|2022-06-08 12:55:00|13765.4|13760.4|13760.6|13758.6|13766|13762|13759.6|13755.6|329
1654693200000|2022-06-08 13:00:00|13762.1|13757.1|13760.9|13758.9|13763.6|13759.8|13758.8|13755.3|301
1654693500000|2022-06-08 13:05:00|13762.4|13757.4|13757.3|13755.3|13762.4|13759.1|13756.8|13753.2|323
1654693800000|2022-06-08 13:10:00|13757.4|13755.4|13755.1|13750.1|13760.3|13756.7|13753.4|13750|268
1654694100000|2022-06-08 13:15:00|13755|13750|13755.8|13753.8|13757.7|13754.3|13753.3|13749.9|369
1654694400000|2022-06-08 13:20:00|13755.9|13753.9|13757.5|13752.5|13758|13754.6|13755.2|13751.7|225
1654694700000|2022-06-08 13:25:00|13757.6|13752.6|13758.4|13753.4|13759|13754.9|13755.4|13751.6|309
1654695000000|2022-06-08 13:30:00|13758.3|13753.3|13758.1|13756.1|13762|13758.6|13757.4|13753.3|349
1654695300000|2022-06-08 13:35:00|13758.2|13756.2|13752.7|13747.7|13759.7|13756.2|13751|13747.6|396
1654695600000|2022-06-08 13:40:00|13751.3|13749.3|13751.3|13749.3|13753.9|13750.6|13750.9|13747.6|403
1654695900000|2022-06-08 13:45:00|13751.2|13749.2|13751.7|13746.7|13754.3|13750.6|13749.9|13746.4|383
1654696200000|2022-06-08 13:50:00|13751.9|13746.9|13751.2|13746.2|13753.6|13750.2|13748.5|13745.1|346
1654696500000|2022-06-08 13:55:00|13750.9|13745.9|13752.8|13747.8|13752.9|13747.9|13748.1|13744.5|363
1654696800000|2022-06-08 14:00:00|13752.9|13747.9|13752.3|13747.3|13755.1|13750.1|13752|13747|392
1654697100000|2022-06-08 14:05:00|13752.4|13747.4|13752.6|13747.6|13755.9|13750.9|13749.4|13745.9|408
1654697400000|2022-06-08 14:10:00|13752.7|13747.7|13754.6|13749.6|13755|13750|13751.3|13746.3|323
1654697700000|2022-06-08 14:15:00|13754.4|13749.4|13749.7|13744.7|13754.5|13750.4|13748.1|13744.5|420
1654698000000|2022-06-08 14:20:00|13750|13745|13750.3|13745.3|13751.8|13746.8|13747.9|13744.4|389
1654698300000|2022-06-08 14:25:00|13750.5|13745.5|13750.4|13745.4|13752.1|13747.5|13749.4|13744.8|381
1654698600000|2022-06-08 14:30:00|13750.6|13745.6|13749.5|13744.5|13751.3|13746.7|13748.1|13743.7|356
1654698900000|2022-06-08 14:35:00|13749.4|13744.4|13748.2|13746.2|13751.6|13748.1|13747.4|13743.9|309
1654699200000|2022-06-08 14:40:00|13748|13746|13749.9|13747.9|13751.5|13748|13747.9|13744.5|297
1654699500000|2022-06-08 14:45:00|13749.8|13747.8|13750.6|13745.6|13751.3|13748|13747.1|13743.6|318
1654699800000|2022-06-08 14:50:00|13750.4|13745.4|13751.2|13746.2|13751.3|13747.1|13747.4|13743.9|309
1654700100000|2022-06-08 14:55:00|13751.3|13746.3|13750.1|13745.1|13751.3|13747.1|13748.1|13744.5|385
1654700400000|2022-06-08 15:00:00|13750.2|13745.2|13750.3|13745.3|13751.6|13746.6|13748.1|13744.3|301
1654700700000|2022-06-08 15:05:00|13750.2|13745.2|13749.2|13744.2|13750.4|13745.4|13749.2|13744.2|228
1654701000000|2022-06-08 15:10:00|13749|13744|13748.3|13743.3|13749.5|13745.8|13746.4|13743.1|195
1654701300000|2022-06-08 15:15:00|13748.2|13743.2|13746.3|13744.3|13748.8|13744.6|13745.8|13742.5|248
1654701600000|2022-06-08 15:20:00|13746.2|13744.2|13748.3|13743.3|13749.3|13745.2|13745.7|13742.5|280
1654701900000|2022-06-08 15:25:00|13748.5|13743.5|13747.4|13745.4|13749|13745.5|13746.8|13742.9|208
1654702200000|2022-06-08 15:30:00|13747.5|13745.5|13748.8|13743.8|13749.6|13745.6|13747.1|13743.4|218
1654702500000|2022-06-08 15:35:00|13748.9|13743.9|13748.4|13743.4|13749|13745.3|13746.3|13742.7|172
1654702800000|2022-06-08 15:40:00|13748.1|13743.1|13751|13746|13751|13746.3|13745.4|13741.9|242
1654703100000|2022-06-08 15:45:00|13750.9|13745.9|13749|13744|13751.2|13747.4|13748.3|13743.8|187
1654703400000|2022-06-08 15:50:00|13749.1|13744.1|13749.1|13744.1|13749.6|13745.4|13746.7|13743.1|242
1654703700000|2022-06-08 15:55:00|13749|13744|13748.7|13743.7|13750.3|13746.8|13747.3|13743.7|185
1654704000000|2022-06-08 16:00:00|13747.3|13745.3|13748.7|13743.7|13750.1|13745.3|13746.3|13742.8|178
1654704300000|2022-06-08 16:05:00|13748.6|13743.6|13752.3|13747.3|13753.1|13748.8|13748.6|13743.6|214
1654704600000|2022-06-08 16:10:00|13752.2|13747.2|13749.7|13744.7|13752.2|13748.6|13749.6|13744.6|154
1654704900000|2022-06-08 16:15:00|13749.6|13744.6|13749.7|13744.7|13750.6|13746.6|13748.6|13744.3|191
1654705200000|2022-06-08 16:20:00|13749.6|13744.6|13750.2|13745.2|13751.2|13746.4|13748.3|13744.5|163
1654705500000|2022-06-08 16:25:00|13750.1|13745.1|13749.2|13747.2|13751.7|13748|13749.1|13745|177
1654705800000|2022-06-08 16:30:00|13750.7|13745.7|13751.8|13746.8|13753.1|13749|13749.4|13745.5|172
1654706100000|2022-06-08 16:35:00|13751.9|13746.9|13753.1|13748.1|13753.1|13748.6|13750.4|13746.3|157
1654706400000|2022-06-08 16:40:00|13753.2|13748.2|13755.4|13753.4|13757.2|13753.5|13752.7|13747.8|176
1654706700000|2022-06-08 16:45:00|13755.5|13753.5|13757.2|13752.2|13757.7|13753.5|13755.4|13750.4|212
1654707000000|2022-06-08 16:50:00|13757.1|13752.1|13758|13753|13758.9|13753.9|13755|13750|225
1654707300000|2022-06-08 16:55:00|13758.1|13753.1|13756.3|13751.3|13758.5|13753.5|13755.7|13750.7|178
1654707600000|2022-06-08 17:00:00|13756.2|13751.2|13760.4|13755.4|13761|13756|13756|13751|259
1654707900000|2022-06-08 17:05:00|13760.6|13755.6|13761|13756|13761.1|13756.1|13759.6|13754.6|197
1654708200000|2022-06-08 17:10:00|13761.1|13756.1|13763.3|13758.3|13764.2|13759.2|13759.8|13755.2|240
1654708500000|2022-06-08 17:15:00|13763.4|13758.4|13761.6|13756.6|13763.5|13758.5|13761.3|13756.3|214
1654708800000|2022-06-08 17:20:00|13761.7|13756.7|13761.5|13756.5|13762.5|13757.5|13760.6|13755.6|222
1654709100000|2022-06-08 17:25:00|13761.6|13756.6|13760.5|13755.5|13763.1|13758.1|13759.7|13754.7|178
1654709400000|2022-06-08 17:30:00|13760.4|13755.4|13763.5|13758.5|13764.1|13759.8|13759.8|13754.8|204
1654709700000|2022-06-08 17:35:00|13763.6|13758.6|13763.5|13761.5|13765.1|13761.5|13762.5|13758.3|116
1654710000000|2022-06-08 17:40:00|13763.6|13761.6|13764.2|13759.2|13765.4|13762.1|13762.4|13757.8|220
1654710300000|2022-06-08 17:45:00|13764.3|13759.3|13762.4|13757.4|13764.3|13759.3|13760.2|13756.6|243
1654710600000|2022-06-08 17:50:00|13762.5|13757.5|13762.3|13757.3|13762.6|13758.8|13760.8|13756.7|162
1654710900000|2022-06-08 17:55:00|13762.4|13757.4|13762.1|13757.1|13763.3|13758.3|13760.8|13755.8|157
1654711200000|2022-06-08 18:00:00|13762.2|13757.2|13764.2|13759.2|13764.3|13759.3|13761.7|13756.7|202
1654711500000|2022-06-08 18:05:00|13764|13759|13763.7|13758.7|13765|13760|13762.7|13757.7|240
1654711800000|2022-06-08 18:10:00|13763.8|13758.8|13762.1|13757.1|13764.3|13759.3|13761|13756.1|244
1654712100000|2022-06-08 18:15:00|13762|13757|13763.1|13758.1|13764|13759.6|13761.3|13756.3|162
1654712400000|2022-06-08 18:20:00|13763.3|13758.3|13763.4|13758.4|13764.1|13759.1|13762.7|13757.7|146
1654712700000|2022-06-08 18:25:00|13763.3|13758.3|13764.1|13759.1|13766|13762.5|13762.8|13757.8|197
1654713000000|2022-06-08 18:30:00|13764.2|13759.2|13764.6|13759.6|13764.9|13759.9|13763|13758|239
1654713300000|2022-06-08 18:35:00|13764.5|13759.5|13765.2|13760.2|13765.5|13762|13762.9|13758.9|136
1654713600000|2022-06-08 18:40:00|13765.1|13760.1|13763.4|13758.4|13765.3|13761.7|13763.2|13758.3|144
1654713900000|2022-06-08 18:45:00|13763.6|13758.6|13763.2|13758.2|13763.8|13758.8|13762.4|13757.4|117
1654714200000|2022-06-08 18:50:00|13763.3|13758.3|13764.9|13759.9|13765.1|13761.5|13763.3|13758.3|186
1654714500000|2022-06-08 18:55:00|13764.8|13759.8|13763.6|13758.6|13764.9|13759.9|13761.8|13756.8|183
1654714800000|2022-06-08 19:00:00|13763.4|13758.4|13763|13758|13764.9|13759.9|13762.7|13757.7|214
1654715100000|2022-06-08 19:05:00|13763.1|13758.1|13764.3|13759.3|13765|13760|13762.9|13757.9|189
1654715400000|2022-06-08 19:10:00|13764.4|13759.4|13763.8|13758.8|13764.8|13759.8|13761.7|13756.7|185
1654715700000|2022-06-08 19:15:00|13764|13759|13764.5|13759.5|13765.2|13760.2|13763.6|13758.6|220
1654716000000|2022-06-08 19:20:00|13764.8|13759.8|13763.2|13758.2|13764.8|13759.8|13762.2|13757.2|199
1654716300000|2022-06-08 19:25:00|13763.1|13758.1|13762.8|13757.8|13763.2|13759.5|13761.3|13757.6|108
1654716600000|2022-06-08 19:30:00|13762.7|13757.7|13761.9|13756.9|13763.3|13758.3|13761.9|13756.9|102
1654716900000|2022-06-08 19:35:00|13762|13757|13763.1|13758.1|13763.2|13759.6|13761.6|13756.7|110
1654717200000|2022-06-08 19:40:00|13763.2|13758.2|13763.9|13758.9|13764.4|13760.7|13761.6|13758.1|127
1654717500000|2022-06-08 19:45:00|13764|13759|13765.4|13760.4|13765.8|13761|13763|13759|192
1654717800000|2022-06-08 19:50:00|13765.5|13760.5|13764|13759|13765.5|13760.5|13763.9|13758.9|231
1654718100000|2022-06-08 19:55:00|13763.9|13758.9|13762.6|13757.6|13764.1|13759.1|13762|13757|226
1654718400000|2022-06-08 20:00:00|13762.5|13757.5|13763.2|13758.2|13763.9|13758.9|13761.9|13756.9|154
1654718700000|2022-06-08 20:05:00|13763.3|13758.3|13763|13758|13763.9|13758.9|13762.9|13757.9|149
1654719000000|2022-06-08 20:10:00|13763.1|13758.1|13763.5|13758.5|13763.6|13759.7|13761.4|13757.8|112
1654719300000|2022-06-08 20:15:00|13763.6|13758.6|13763.2|13758.2|13763.6|13759.8|13761.7|13758|139
1654719600000|2022-06-08 20:20:00|13761.7|13759.7|13763.5|13758.5|13763.6|13759.8|13761.6|13758.1|106
1654719900000|2022-06-08 20:25:00|13763.4|13758.4|13763.2|13758.2|13763.9|13760.2|13761.5|13757.8|134
1654720200000|2022-06-08 20:30:00|13763.1|13758.1|13764.2|13759.2|13764.2|13760.2|13762.1|13758.1|76
1654720500000|2022-06-08 20:35:00|13764.3|13759.3|13763.8|13758.8|13764.4|13759.4|13763.6|13758.6|118
1654720800000|2022-06-08 20:40:00|13763.7|13758.7|13765.3|13760.3|13765.7|13760.7|13763.7|13758.7|110
1654721100000|2022-06-08 20:45:00|13765.2|13760.2|13763.9|13758.9|13765.5|13760.5|13763.5|13758.5|99
1654721400000|2022-06-08 20:50:00|13763.7|13758.7|13763.9|13754.8|13768.2|13758.9|13760.9|13747.6|200
1654721700000|2022-06-08 20:55:00|13764.5|13755|13763.5|13754.1|13765.8|13759.3|13762.1|13753.6|231
1654722000000|2022-06-08 21:00:00|13763.9|13753.8|13768.8|13752.8|13768.8|13753.8|13763.9|13751.4|35
1654722300000|2022-06-08 21:05:00|13768.5|13752.5|13763.1|13751|13768.8|13754.1|13761.4|13748.5|85
1654722600000|2022-06-08 21:10:00|13763.6|13751.1|13762.7|13750.6|13766.8|13754|13759.7|13747|107
1654722900000|2022-06-08 21:15:00|13765.4|13752.4|13764.9|13753.7|13767.2|13754|13761.1|13748.2|122
1654723200000|2022-06-08 21:20:00|13764|13753.6|13762|13753.6|13767.6|13754|13761|13748.3|105
1654723500000|2022-06-08 21:25:00|13763|13749.2|13762.5|13749.3|13766.4|13753.4|13760.9|13747.9|169
1654723800000|2022-06-08 21:30:00|13762.1|13750|13763.1|13756.7|13766.6|13757.4|13761.3|13748|334
1654724100000|2022-06-08 21:35:00|13763.2|13757.2|13763.2|13755.8|13767|13757.8|13760.9|13753.1|118
1654724400000|2022-06-08 21:40:00|13763|13755.6|13766.3|13755.2|13768.8|13758.2|13760.9|13752.8|75
1654724700000|2022-06-08 21:45:00|13764.4|13755.7|13761|13756|13774.3|13758.3|13760.9|13753.5|80
1654725000000|2022-06-08 21:50:00|13761.1|13756.1|13763.9|13755.7|13774.4|13758.4|13760.9|13752.9|95
1654725300000|2022-06-08 21:55:00|13768|13754.4|13761.8|13755.1|13771.2|13756.9|13759.5|13752.9|118
1654725600000|2022-06-08 22:00:00|13761.7|13755.2|13765.2|13754.5|13768.3|13757.3|13761|13751.8|252
1654725900000|2022-06-08 22:05:00|13765.6|13755.3|13764.1|13755.6|13766.3|13757.2|13761|13752.5|212
1654726200000|2022-06-08 22:10:00|13763.6|13755.5|13763.9|13754.6|13767.3|13757.3|13760.8|13753.5|163
1654726500000|2022-06-08 22:15:00|13764|13754.5|13761|13756|13768.1|13756.8|13761|13752.9|257
1654726800000|2022-06-08 22:20:00|13760.8|13755.8|13762.8|13755.7|13765.1|13757.3|13760.8|13753.5|217
1654727100000|2022-06-08 22:25:00|13762.4|13755.8|13761.9|13756.9|13766.4|13757.3|13761|13752.9|137
1654727400000|2022-06-08 22:30:00|13761.5|13756.5|13765.3|13758.2|13767.7|13759|13761.1|13753.7|240
1654727700000|2022-06-08 22:35:00|13765.2|13758.6|13766.6|13759.6|13768.1|13760|13763.3|13755.6|223
1654728000000|2022-06-08 22:40:00|13766.3|13759.5|13763.5|13754.7|13767.4|13760.2|13761.3|13754.3|217
1654728300000|2022-06-08 22:45:00|13763.2|13755.1|13764|13759|13767.7|13760.8|13761.2|13754.3|205
1654728600000|2022-06-08 22:50:00|13762.3|13757.3|13764.3|13758.1|13767.1|13760.6|13761.1|13755.6|168
1654728900000|2022-06-08 22:55:00|13763.7|13758.7|13762.8|13755.3|13766.9|13760|13761|13754.5|270
1654729200000|2022-06-08 23:00:00|13761.4|13756.4|13762.1|13757.1|13762.5|13757.2|13760.2|13755.2|118
1654729500000|2022-06-08 23:05:00|13762|13757|13761.5|13756.5|13762.7|13757.7|13761.3|13756.3|82
1654729800000|2022-06-08 23:10:00|13761.4|13756.4|13761.9|13756.9|13762.3|13757.3|13761.4|13756.4|102
1654730100000|2022-06-08 23:15:00|13761.8|13756.8|13763.5|13758.5|13764.4|13759.4|13761.8|13756.8|142
1654730400000|2022-06-08 23:20:00|13763.4|13758.4|13763.5|13758.5|13763.8|13758.8|13762.7|13757.7|138
1654730700000|2022-06-08 23:25:00|13763.4|13758.4|13763|13758|13764|13759|13762.9|13757.9|113
1654731000000|2022-06-08 23:30:00|13763.1|13758.1|13763.5|13758.5|13764|13759|13762.7|13757.7|175
1654731300000|2022-06-08 23:35:00|13763.4|13758.4|13763.6|13758.6|13764.1|13759.1|13763.2|13758.2|111
1654731600000|2022-06-08 23:40:00|13763.5|13758.5|13764|13759|13764.3|13759.3|13763.4|13758.4|83
1654731900000|2022-06-08 23:45:00|13763.9|13758.9|13764.8|13759.8|13765.5|13760.5|13763.6|13758.6|95
1654732200000|2022-06-08 23:50:00|13764.7|13759.7|13765.4|13760.4|13765.6|13760.6|13764.7|13759.7|92
1654732500000|2022-06-08 23:55:00|13765.5|13760.5|13764.8|13759.8|13765.5|13760.5|13764.2|13759.2|141
1654732800000|2022-06-09 00:00:00|13764.7|13759.7|13767.2|13762.2|13769.2|13764.2|13763.1|13758.1|280
1654733100000|2022-06-09 00:05:00|13767.4|13762.4|13765|13760|13769.4|13765.8|13763.5|13759.7|277
1654733400000|2022-06-09 00:10:00|13764.9|13759.9|13762.8|13757.8|13765.2|13761.7|13760.4|13756.9|217
1654733700000|2022-06-09 00:15:00|13762.9|13757.9|13762.8|13757.8|13765.1|13761.5|13760.7|13757.2|270
1654734000000|2022-06-09 00:20:00|13762.5|13757.5|13763.3|13758.3|13765.3|13761.4|13761|13757.5|169
1654734300000|2022-06-09 00:25:00|13761.9|13759.9|13764|13759|13764.4|13760.8|13761.2|13757.7|170
1654734600000|2022-06-09 00:30:00|13764.1|13759.1|13763.9|13758.9|13765.4|13761.8|13762.1|13758.5|236
1654734900000|2022-06-09 00:35:00|13764|13759|13764.8|13762.8|13766.3|13762.9|13762.5|13758.8|188
1654735200000|2022-06-09 00:40:00|13764.7|13762.7|13772.5|13767.5|13772.5|13768.5|13764.1|13760.8|266
1654735500000|2022-06-09 00:45:00|13772.4|13767.4|13771.5|13766.5|13776.3|13772|13771.3|13766.3|303
1654735800000|2022-06-09 00:50:00|13771.6|13766.6|13774.7|13769.7|13778.3|13774.2|13769.7|13764.7|332
1654736100000|2022-06-09 00:55:00|13773.6|13768.6|13770|13765|13776.2|13771.2|13769.8|13764.8|325
1654736400000|2022-06-09 01:00:00|13770.1|13765.1|13770.3|13768.3|13772.7|13768.8|13769.6|13764.6|330
1654736700000|2022-06-09 01:05:00|13771.7|13766.7|13770.3|13768.3|13772.7|13768.8|13769.4|13765.4|266
1654737000000|2022-06-09 01:10:00|13770.4|13768.4|13771.6|13766.6|13772.4|13768.6|13769.9|13764.9|298
1654737300000|2022-06-09 01:15:00|13771.8|13766.8|13769.2|13764.2|13771.9|13768.2|13768.1|13764.2|258
1654737600000|2022-06-09 01:20:00|13769.3|13764.3|13768.8|13763.8|13770.3|13766.1|13767.2|13763.3|210
1654737900000|2022-06-09 01:25:00|13768.9|13763.9|13767.3|13765.3|13769|13765.4|13766.9|13762.4|176
1654738200000|2022-06-09 01:30:00|13767.4|13765.4|13767.9|13762.9|13770.1|13765.4|13766.1|13762.4|305
1654738500000|2022-06-09 01:35:00|13767.8|13762.8|13775.5|13770.5|13775.6|13772.1|13767.5|13762.5|338
1654738800000|2022-06-09 01:40:00|13776|13771|13775.6|13770.6|13776.3|13772.4|13773|13768|332
1654739100000|2022-06-09 01:45:00|13775.5|13770.5|13781.1|13776.1|13782.7|13778.6|13775.4|13770.5|391
1654739400000|2022-06-09 01:50:00|13778.3|13776.3|13778.9|13773.9|13782|13777.8|13776.7|13773|331
1654739700000|2022-06-09 01:55:00|13779|13774|13779.3|13774.3|13780.7|13776.3|13776.8|13773.1|288
1654740000000|2022-06-09 02:00:00|13779.4|13774.4|13777.4|13772.4|13780.1|13775.8|13775.4|13771.2|362
1654740300000|2022-06-09 02:05:00|13777.3|13772.3|13778|13773|13779.2|13774.6|13776.6|13771.6|274
1654740600000|2022-06-09 02:10:00|13777.9|13772.9|13776.9|13771.9|13779.5|13776|13775.3|13771.6|278
1654740900000|2022-06-09 02:15:00|13776.8|13771.8|13776.3|13771.3|13778.3|13774.7|13774.7|13770.9|304
1654741200000|2022-06-09 02:20:00|13776.2|13771.2|13777|13772|13779|13775.2|13775.2|13771.1|325
1654741500000|2022-06-09 02:25:00|13776.8|13771.8|13776.8|13771.8|13778.1|13773.9|13774.9|13771.2|308
1654741800000|2022-06-09 02:30:00|13776.7|13771.7|13774|13769|13777|13773.6|13772.6|13769|266
1654742100000|2022-06-09 02:35:00|13774.1|13769.1|13773.7|13771.7|13775.4|13771.8|13772.2|13768.9|320
1654742400000|2022-06-09 02:40:00|13775.1|13770.1|13775.2|13770.2|13775.9|13772.2|13773|13769.5|201
1654742700000|2022-06-09 02:45:00|13775.3|13770.3|13775.2|13770.2|13775.4|13771.8|13773.1|13769.5|198
1654743000000|2022-06-09 02:50:00|13775.3|13770.3|13774.6|13769.6|13775.9|13772.1|13772.6|13769|169
1654743300000|2022-06-09 02:55:00|13774.7|13769.7|13774.9|13769.9|13775.9|13771.9|13773.5|13769.1|233
1654743600000|2022-06-09 03:00:00|13775|13770|13769.5|13767.5|13775.5|13772.4|13769.3|13765.5|312
1654743900000|2022-06-09 03:05:00|13769.4|13767.4|13770.5|13768.5|13772|13768.6|13769.3|13766.4|142
1654744200000|2022-06-09 03:10:00|13770.4|13768.4|13771.8|13766.8|13772.9|13769.2|13769.6|13766.2|177
1654744500000|2022-06-09 03:15:00|13771.7|13766.7|13770.5|13768.5|13773|13769|13769.8|13766.2|200
1654744800000|2022-06-09 03:20:00|13770.6|13768.6|13772.4|13767.4|13773.1|13769.5|13770.5|13766.9|125
1654745100000|2022-06-09 03:25:00|13772.5|13767.5|13770|13768|13772.6|13768.9|13769.7|13766.1|191
1654745400000|2022-06-09 03:30:00|13769.9|13767.9|13770.9|13765.9|13771.9|13768.4|13769.5|13765.8|157
1654745700000|2022-06-09 03:35:00|13771.1|13766.1|13766.9|13761.9|13771.3|13767.4|13764.5|13759.7|237
1654746000000|2022-06-09 03:40:00|13767|13762|13763.5|13761.5|13767.8|13763.9|13763.5|13760.1|265
1654746300000|2022-06-09 03:45:00|13763.6|13761.6|13761|13756|13765.7|13762|13759.1|13755.6|311
1654746600000|2022-06-09 03:50:00|13760.9|13755.9|13760|13755|13761.3|13757.4|13755.2|13751.7|337
1654746900000|2022-06-09 03:55:00|13759.9|13754.9|13759.9|13754.9|13762|13757.7|13758|13754.7|285
1654747200000|2022-06-09 04:00:00|13759.8|13754.8|13760|13755|13760.6|13756.8|13758.6|13754.8|216
1654747500000|2022-06-09 04:05:00|13760.2|13755.2|13761.2|13756.2|13761.3|13756.8|13758.5|13754.7|177
1654747800000|2022-06-09 04:10:00|13761.1|13756.1|13759.1|13754.1|13761.2|13757.7|13756.7|13753.4|278
1654748100000|2022-06-09 04:15:00|13759.2|13754.2|13759.2|13754.2|13759.6|13755.8|13756.6|13752|304
1654748400000|2022-06-09 04:20:00|13759.1|13754.1|13758.8|13753.8|13759.2|13755.4|13756.5|13752.5|268
1654748700000|2022-06-09 04:25:00|13758.6|13753.6|13758.6|13756.6|13760.1|13756.6|13755.7|13752.3|267
1654749000000|2022-06-09 04:30:00|13759.9|13754.9|13757.6|13752.6|13760|13756.5|13756.6|13752.5|219
1654749300000|2022-06-09 04:35:00|13757.4|13752.4|13756.4|13754.4|13758.1|13754.6|13755.6|13752|156
1654749600000|2022-06-09 04:40:00|13756.5|13754.5|13756.6|13754.6|13758.3|13754.8|13755.7|13752.2|161
1654749900000|2022-06-09 04:45:00|13756.4|13754.4|13755.4|13753.4|13757.9|13754.6|13754.3|13751|166
1654750200000|2022-06-09 04:50:00|13755.3|13753.3|13754.7|13752.7|13756.6|13753.4|13754.3|13750.9|133
1654750500000|2022-06-09 04:55:00|13755.3|13753.3|13756.7|13754.7|13758.3|13754.8|13754.7|13751|147
1654750800000|2022-06-09 05:00:00|13756.8|13754.8|13756.1|13754.1|13759|13755.6|13755.3|13751.8|187
1654751100000|2022-06-09 05:05:00|13756.2|13754.2|13754.9|13752.9|13757.4|13754.2|13754.4|13751|184
1654751400000|2022-06-09 05:10:00|13754.8|13752.8|13757.6|13752.6|13758.1|13753.5|13754.5|13751.1|154
1654751700000|2022-06-09 05:15:00|13757.7|13752.7|13756.3|13751.3|13758.1|13754.5|13755.4|13751.3|250
1654752000000|2022-06-09 05:20:00|13756.5|13751.5|13756.5|13754.5|13758.2|13755|13754.7|13751.2|255
1654752300000|2022-06-09 05:25:00|13756.4|13754.4|13757.6|13752.6|13757.9|13754.5|13754.9|13751.6|279
1654752600000|2022-06-09 05:30:00|13756|13754|13755.4|13753.4|13758|13754.6|13754.9|13751.3|304
1654752900000|2022-06-09 05:35:00|13755.3|13753.3|13756.5|13754.5|13758.1|13754.5|13752.3|13749|308
1654753200000|2022-06-09 05:40:00|13756.4|13754.4|13759.3|13754.3|13760.3|13757.4|13756|13752.4|263
1654753500000|2022-06-09 05:45:00|13759.2|13754.2|13758.3|13753.3|13759.8|13756.3|13756.4|13753.1|263
1654753800000|2022-06-09 05:50:00|13756.7|13754.7|13757.7|13755.7|13759.4|13755.9|13753.4|13750|274
1654754100000|2022-06-09 05:55:00|13757.6|13755.6|13753.8|13751.8|13759.1|13756.1|13753.4|13750.1|310
1654754400000|2022-06-09 06:00:00|13753.9|13751.9|13755.8|13753.8|13759.1|13755.4|13753.7|13750.2|369
1654754700000|2022-06-09 06:05:00|13755.7|13753.7|13757.6|13752.6|13759.7|13756.2|13755.5|13752.1|312
1654755000000|2022-06-09 06:10:00|13757.7|13752.7|13759.1|13754.1|13759.4|13755.8|13754.8|13751|314
1654755300000|2022-06-09 06:15:00|13758.9|13753.9|13758.4|13753.4|13759.2|13755.7|13754.3|13750.8|263
1654755600000|2022-06-09 06:20:00|13758.3|13753.3|13758.3|13753.3|13759.7|13756.3|13756.5|13753.1|211
1654755900000|2022-06-09 06:25:00|13756.9|13754.9|13760.4|13755.4|13761.9|13758.4|13755.8|13752.2|274
1654756200000|2022-06-09 06:30:00|13760.3|13755.3|13758.2|13753.2|13760.4|13755.9|13756.7|13752.6|262
1654756500000|2022-06-09 06:35:00|13758.3|13753.3|13758.3|13753.3|13758.8|13755.1|13756|13752.3|257
1654756800000|2022-06-09 06:40:00|13758.2|13753.2|13758.8|13753.8|13760.9|13757.4|13757.1|13753.2|305
1654757100000|2022-06-09 06:45:00|13757.2|13755.2|13756.5|13754.5|13759.1|13755.6|13755.7|13752.2|329
1654757400000|2022-06-09 06:50:00|13756.6|13754.6|13756.5|13751.5|13757.2|13754.6|13754.4|13750.8|298
1654757700000|2022-06-09 06:55:00|13756.6|13751.6|13754.9|13752.9|13756.6|13753.3|13753.6|13750.2|225
1654758000000|2022-06-09 07:00:00|13754.8|13752.8|13753.8|13751.8|13757.9|13754.9|13753.3|13750.1|341
1654758300000|2022-06-09 07:05:00|13753.7|13751.7|13753.5|13751.5|13756.1|13752.6|13753.1|13749.7|276
1654758600000|2022-06-09 07:10:00|13753.4|13751.4|13756.9|13751.9|13757.2|13753.8|13753.3|13750.4|277
1654758900000|2022-06-09 07:15:00|13755.2|13753.2|13754.4|13752.4|13757.8|13754.4|13753.9|13750.9|327
1654759200000|2022-06-09 07:20:00|13754.5|13752.5|13751.6|13746.6|13754.5|13752.5|13749.4|13746|305
1654759500000|2022-06-09 07:25:00|13751.7|13746.7|13750.6|13748.6|13752.3|13749.6|13748.5|13746.5|221
1654759800000|2022-06-09 07:30:00|13750.5|13748.5|13750.1|13748.1|13755.2|13751.7|13749.9|13746.3|295
1654760100000|2022-06-09 07:35:00|13751.7|13746.7|13752.1|13747.1|13754|13750.8|13749.7|13746.2|329
1654760400000|2022-06-09 07:40:00|13750.9|13748.9|13751.7|13749.7|13754.1|13750.3|13749.6|13746.1|380
1654760700000|2022-06-09 07:45:00|13751.9|13749.9|13751.5|13749.5|13753.8|13750.4|13750.8|13747.3|239
1654761000000|2022-06-09 07:50:00|13751.6|13749.6|13755.3|13750.3|13755.6|13752.1|13750.6|13747.1|303
1654761300000|2022-06-09 07:55:00|13755.2|13750.2|13755.6|13753.6|13757.1|13753.8|13752.8|13749.3|340
1654761600000|2022-06-09 08:00:00|13755.4|13753.4|13758.2|13753.2|13760.2|13756.9|13755.4|13751.8|367
1654761900000|2022-06-09 08:05:00|13758.3|13753.3|13757.7|13755.7|13759.6|13756.2|13755.4|13751.7|264
1654762200000|2022-06-09 08:10:00|13757.8|13755.8|13756.5|13754.5|13759.1|13755.8|13756.3|13752.9|211
1654762500000|2022-06-09 08:15:00|13756.6|13754.6|13757|13755|13759|13755.7|13756.2|13752.9|172
1654762800000|2022-06-09 08:20:00|13756.9|13754.9|13757.7|13755.7|13759.6|13755.9|13756.5|13753.3|255
1654763100000|2022-06-09 08:25:00|13757.5|13755.5|13756.5|13754.5|13759.6|13756.1|13756.1|13752.9|205
1654763400000|2022-06-09 08:30:00|13756.6|13754.6|13753.3|13751.3|13757.3|13754.6|13753.2|13751.2|173
1654763700000|2022-06-09 08:35:00|13753.4|13751.4|13753.9|13751.9|13756.2|13752.7|13753|13749.9|203
1654764000000|2022-06-09 08:40:00|13754|13752|13754.5|13752.5|13756.8|13753.3|13753.6|13750.1|231
1654764300000|2022-06-09 08:45:00|13756|13751|13750.2|13745.2|13756|13752.4|13748.8|13745.2|239
1654764600000|2022-06-09 08:50:00|13749.7|13744.7|13748.4|13746.4|13752.2|13748.3|13745.5|13741.4|360
1654764900000|2022-06-09 08:55:00|13748.5|13746.5|13749.4|13747.4|13752.1|13748.6|13747.6|13744.3|334
1654765200000|2022-06-09 09:00:00|13749.3|13747.3|13750.7|13748.7|13752.5|13748.8|13749.1|13745.7|270
1654765500000|2022-06-09 09:05:00|13752.1|13747.1|13751.2|13749.2|13753.5|13750|13749.5|13746.3|254
1654765800000|2022-06-09 09:10:00|13751.1|13749.1|13754.9|13752.9|13756.4|13752.9|13751.1|13747.5|207
1654766100000|2022-06-09 09:15:00|13754.8|13752.8|13751.9|13749.9|13756.5|13753|13751.7|13748.3|340
1654766400000|2022-06-09 09:20:00|13752|13750|13752|13750|13754.9|13751.4|13752|13748.4|252
1654766700000|2022-06-09 09:25:00|13753.5|13748.5|13752.9|13750.9|13755.2|13751.8|13752|13748.5|257
1654767000000|2022-06-09 09:30:00|13752.7|13750.7|13751.8|13749.8|13754.6|13751.6|13751.7|13748.2|220
1654767300000|2022-06-09 09:35:00|13751.9|13749.9|13754.5|13749.5|13755.1|13751.7|13751.8|13748.4|229
1654767600000|2022-06-09 09:40:00|13754.6|13749.6|13753.8|13751.8|13755.8|13752.3|13752.5|13749.1|230
1654767900000|2022-06-09 09:45:00|13753.9|13751.9|13751.8|13749.8|13755.8|13752.1|13751.6|13748.1|221
1654768200000|2022-06-09 09:50:00|13753.2|13748.2|13752.3|13750.3|13753.8|13750.5|13751.4|13747.9|238
1654768500000|2022-06-09 09:55:00|13752.4|13750.4|13753.4|13748.4|13754.7|13751.4|13751.7|13748.4|253
1654768800000|2022-06-09 10:00:00|13753.5|13748.5|13751.4|13749.4|13753.5|13749.8|13751.2|13747.9|120
1654769100000|2022-06-09 10:05:00|13751.5|13749.5|13749.4|13747.4|13751.8|13749.5|13749.2|13745.9|146
1654769400000|2022-06-09 10:10:00|13749.2|13747.2|13749|13747|13751|13747.6|13748.3|13745.2|211
1654769700000|2022-06-09 10:15:00|13748.9|13746.9|13749.1|13747.1|13750.7|13747.3|13748.5|13745.1|180
1654770000000|2022-06-09 10:20:00|13749|13747|13748.5|13746.5|13750.1|13747.2|13748.1|13744.6|149
1654770300000|2022-06-09 10:25:00|13748.4|13746.4|13748|13746|13750.1|13746.6|13747.9|13744.5|160
1654770600000|2022-06-09 10:30:00|13748.1|13746.1|13749.1|13744.1|13749.8|13746.4|13747.2|13743.8|239
1654770900000|2022-06-09 10:35:00|13749.2|13744.2|13748|13746|13750.1|13746.8|13747.1|13743.6|187
1654771200000|2022-06-09 10:40:00|13748.1|13746.1|13751.2|13746.2|13754.3|13750|13747.7|13744.3|320
1654771500000|2022-06-09 10:45:00|13751.3|13746.3|13752|13747|13752.3|13748.6|13749.1|13744.8|286
1654771800000|2022-06-09 10:50:00|13752.1|13747.1|13749.4|13747.4|13753.7|13749.3|13749.4|13745.7|281
1654772100000|2022-06-09 10:55:00|13751|13746|13752.2|13747.2|13753.6|13749.7|13748.9|13745.8|297
1654772400000|2022-06-09 11:00:00|13751.9|13746.9|13752.6|13747.6|13753.1|13749.6|13750.1|13746.7|290
1654772700000|2022-06-09 11:05:00|13752.5|13747.5|13753.8|13748.8|13754.7|13750.8|13751|13747.5|293
1654773000000|2022-06-09 11:10:00|13753.7|13748.7|13753.1|13748.1|13754.4|13750.8|13751.7|13747.9|247
1654773300000|2022-06-09 11:15:00|13753.2|13748.2|13754.8|13749.8|13755.1|13751.4|13752|13748.2|309
1654773600000|2022-06-09 11:20:00|13754.6|13749.6|13753.2|13748.2|13755|13750|13748.3|13744.7|479
1654773900000|2022-06-09 11:25:00|13751.8|13749.8|13752.6|13747.6|13753.9|13750.1|13749.5|13746.1|496
1654774200000|2022-06-09 11:30:00|13752.5|13747.5|13755.6|13750.6|13755.7|13752.4|13750.3|13746.7|438
1654774500000|2022-06-09 11:35:00|13754.4|13752.4|13754.2|13749.2|13756.1|13752.7|13751.4|13747.9|295
1654774800000|2022-06-09 11:40:00|13754.1|13749.1|13752|13747|13754.1|13750.3|13751.4|13746.7|321
1654775100000|2022-06-09 11:45:00|13751.9|13746.9|13760.1|13755.1|13764.8|13759.8|13751.7|13746.7|727
1654775400000|2022-06-09 11:50:00|13760.2|13755.2|13756.1|13751.1|13760.2|13755.8|13752.4|13748.3|659
1654775700000|2022-06-09 11:55:00|13756.7|13751.7|13757.3|13752.3|13759.1|13755.8|13753.7|13749.4|542
1654776000000|2022-06-09 12:00:00|13757|13752|13758.6|13753.6|13759.8|13755.7|13754.9|13750.3|525
1654776300000|2022-06-09 12:05:00|13757.2|13755.2|13757.9|13752.9|13759.6|13756.2|13755.2|13751.6|472
1654776600000|2022-06-09 12:10:00|13758.2|13753.2|13760|13755|13760.1|13756.6|13755.4|13751.8|546
1654776900000|2022-06-09 12:15:00|13759.9|13754.9|13760.6|13758.6|13764.4|13759.4|13758.4|13753.6|564
1654777200000|2022-06-09 12:20:00|13762.2|13757.2|13760.3|13755.3|13764.8|13761.1|13759.2|13754.3|498
1654777500000|2022-06-09 12:25:00|13760.5|13755.5|13757.9|13752.9|13760.6|13756.3|13754.4|13750.8|467
1654777800000|2022-06-09 12:30:00|13757.7|13752.7|13758.7|13753.7|13765.1|13758.1|13754.4|13750.9|524
1654778100000|2022-06-09 12:35:00|13757.1|13755.1|13753.4|13751.4|13759.3|13755.4|13753.2|13749.6|488
1654778400000|2022-06-09 12:40:00|13753.3|13751.3|13764.5|13759.5|13764.5|13760.6|13752.4|13749.1|529
1654778700000|2022-06-09 12:45:00|13764.4|13759.4|13763.9|13758.9|13765|13761.4|13759|13755.5|479
1654779000000|2022-06-09 12:50:00|13764|13759|13769.3|13764.3|13771.3|13767.7|13762.4|13758.6|507
1654779300000|2022-06-09 12:55:00|13769.4|13764.4|13765.9|13760.9|13771|13766|13764.5|13760.9|548
1654779600000|2022-06-09 13:00:00|13766|13761|13767.1|13765.1|13769.2|13765.6|13763.1|13759.3|437
1654779900000|2022-06-09 13:05:00|13768.7|13763.7|13769.6|13767.6|13772|13768.6|13766.4|13761.9|488
1654780200000|2022-06-09 13:10:00|13771.1|13766.1|13777.1|13772.1|13777.8|13774.3|13770.1|13766|544
1654780500000|2022-06-09 13:15:00|13777|13772|13772.7|13770.7|13778.2|13774.7|13771.3|13767.6|426
1654780800000|2022-06-09 13:20:00|13772.6|13770.6|13779.8|13774.8|13779.9|13776|13770.5|13767.1|463
1654781100000|2022-06-09 13:25:00|13779.9|13774.9|13777|13772|13782.8|13778.3|13775.4|13771.1|494
1654781400000|2022-06-09 13:30:00|13777.1|13772.1|13773.8|13768.8|13782.9|13778.5|13773.3|13768.7|564
1654781700000|2022-06-09 13:35:00|13773.9|13768.9|13772.9|13767.9|13776.9|13773|13769.6|13764.8|572
1654782000000|2022-06-09 13:40:00|13772.8|13767.8|13782|13777|13783.4|13778.6|13770.8|13766.9|511
1654782300000|2022-06-09 13:45:00|13782.1|13777.1|13779.4|13774.4|13783.2|13779.6|13777.5|13774.1|492
1654782600000|2022-06-09 13:50:00|13779.3|13774.3|13777.1|13772.1|13779.4|13775.7|13773.4|13769.8|416
1654782900000|2022-06-09 13:55:00|13777.2|13772.2|13777.9|13775.9|13780.8|13777.3|13775.1|13771.7|375
1654783200000|2022-06-09 14:00:00|13778.1|13776.1|13784.1|13779.1|13784.3|13780.8|13778.1|13775|441
1654783500000|2022-06-09 14:05:00|13784.2|13779.2|13792.9|13787.9|13793.5|13788.9|13782.6|13779.1|441
1654783800000|2022-06-09 14:10:00|13791.5|13789.5|13794.9|13789.9|13798|13794.6|13790.9|13787.2|474
1654784100000|2022-06-09 14:15:00|13795.4|13790.4|13798.1|13796.1|13800.3|13796.6|13791.4|13787.6|483
1654784400000|2022-06-09 14:20:00|13799.4|13794.4|13799.6|13797.6|13801.6|13798.1|13797.3|13793.8|380
1654784700000|2022-06-09 14:25:00|13800.3|13795.3|13793.2|13788.2|13800.6|13796.8|13791.4|13787.2|415
1654785000000|2022-06-09 14:30:00|13793.1|13788.1|13795.1|13790.1|13797.2|13793.7|13790.4|13786.9|370
1654785300000|2022-06-09 14:35:00|13795.5|13790.5|13798|13796|13799.6|13796.1|13792.6|13789.1|394
1654785600000|2022-06-09 14:40:00|13799.5|13794.5|13797.5|13795.5|13802.2|13798.6|13797.5|13793.9|357
1654785900000|2022-06-09 14:45:00|13797.6|13795.6|13797.7|13795.7|13801.1|13797.7|13795.7|13792.2|394
1654786200000|2022-06-09 14:50:00|13797.8|13795.8|13800.6|13795.6|13800.7|13797.1|13794.3|13790.7|438
1654786500000|2022-06-09 14:55:00|13799.3|13797.3|13799.8|13797.8|13802.7|13799|13797.7|13793.9|361
1654786800000|2022-06-09 15:00:00|13799.7|13797.7|13804.2|13799.2|13804.3|13800.7|13798.8|13795.1|404
1654787100000|2022-06-09 15:05:00|13802.8|13800.8|13807.5|13802.5|13808.9|13805|13802.6|13799.1|373
1654787400000|2022-06-09 15:10:00|13807.8|13802.8|13803.5|13798.5|13808.3|13804|13801.8|13797.8|406
1654787700000|2022-06-09 15:15:00|13803.4|13798.4|13805.2|13800.2|13805.6|13802.1|13800.6|13796.6|378
1654788000000|2022-06-09 15:20:00|13805.3|13800.3|13803|13801|13806.1|13802.5|13802.5|13797.5|320
1654788300000|2022-06-09 15:25:00|13802.8|13800.8|13804.6|13799.6|13806.2|13802.6|13802.7|13799.1|326
1654788600000|2022-06-09 15:30:00|13804.7|13799.7|13802.4|13800.4|13804.8|13801.3|13802|13798|328
1654788900000|2022-06-09 15:35:00|13802.3|13800.3|13803.4|13798.4|13804.2|13800.7|13800.2|13796.6|246
1654789200000|2022-06-09 15:40:00|13803.3|13798.3|13798.7|13796.7|13803.3|13799.4|13795|13791.4|303
1654789500000|2022-06-09 15:45:00|13798.8|13796.8|13808.4|13803.4|13808.6|13805.2|13798.8|13795.5|285
1654789800000|2022-06-09 15:50:00|13808.5|13803.5|13807.6|13805.6|13810.3|13806.7|13807.2|13803.3|291
1654790100000|2022-06-09 15:55:00|13807.7|13805.7|13808.3|13803.3|13809.2|13805.7|13805.5|13801.9|234
1654790400000|2022-06-09 16:00:00|13807.1|13805.1|13808.7|13803.7|13809.2|13805.8|13806.8|13803.2|255
1654790700000|2022-06-09 16:05:00|13808.8|13803.8|13810.7|13805.7|13812.1|13808.5|13807.3|13803.7|288
1654791000000|2022-06-09 16:10:00|13810.9|13805.9|13813|13808|13813.8|13810.2|13809.6|13805.2|258
1654791300000|2022-06-09 16:15:00|13812.9|13807.9|13812.9|13807.9|13814.2|13809.7|13811.5|13807.5|266
1654791600000|2022-06-09 16:20:00|13812.8|13807.8|13812.9|13807.9|13814|13809.9|13811.3|13807.3|242
1654791900000|2022-06-09 16:25:00|13813|13808|13813.8|13808.8|13814.1|13810.1|13811.2|13807.5|253
1654792200000|2022-06-09 16:30:00|13813.9|13808.9|13811.6|13809.6|13814.1|13810.6|13811.3|13807.7|200
1654792500000|2022-06-09 16:35:00|13813.1|13808.1|13812.1|13810.1|13814.1|13810.6|13811.8|13807.8|164
1654792800000|2022-06-09 16:40:00|13812|13810|13807.1|13802.1|13813.7|13810.1|13805.4|13801.8|226
1654793100000|2022-06-09 16:45:00|13807|13802|13811.4|13806.4|13811.4|13807.4|13805.1|13801.5|209
1654793400000|2022-06-09 16:50:00|13811.3|13806.3|13810.8|13808.8|13812.6|13808.8|13810.2|13805.2|159
1654793700000|2022-06-09 16:55:00|13812.3|13807.3|13809.2|13804.2|13812.4|13809|13808.7|13803.7|250
1654794000000|2022-06-09 17:00:00|13809.3|13804.3|13810.2|13805.2|13810.6|13806.6|13807.2|13803|317
1654794300000|2022-06-09 17:05:00|13810.1|13805.1|13809|13804|13810.1|13805.5|13806.5|13801.5|206
1654794600000|2022-06-09 17:10:00|13809.1|13804.1|13811.7|13806.7|13811.8|13807.3|13808|13803.1|250
1654794900000|2022-06-09 17:15:00|13811.4|13806.4|13819.3|13814.3|13819.5|13814.5|13811|13806|324
1654795200000|2022-06-09 17:20:00|13819.2|13814.2|13821.1|13816.1|13821.7|13818.3|13818.6|13813.6|401
1654795500000|2022-06-09 17:25:00|13821.2|13816.2|13818|13813|13822|13818.6|13816.7|13813|297
1654795800000|2022-06-09 17:30:00|13818.1|13813.1|13817.8|13812.8|13819.5|13816|13816|13812.4|189
1654796100000|2022-06-09 17:35:00|13817.9|13812.9|13815.9|13810.9|13818.6|13814.7|13815.5|13810.8|246
1654796400000|2022-06-09 17:40:00|13816.1|13811.1|13816.2|13811.2|13817.6|13814.2|13814.5|13810.7|265
1654796700000|2022-06-09 17:45:00|13816.1|13811.1|13812.7|13810.7|13816.7|13812.8|13812.7|13809.5|203
1654797000000|2022-06-09 17:50:00|13812.6|13810.6|13813.6|13808.6|13814.3|13810.9|13811.4|13807.9|155
1654797300000|2022-06-09 17:55:00|13813.7|13808.7|13813.3|13808.3|13815|13810|13813.1|13808.1|185
1654797600000|2022-06-09 18:00:00|13813.4|13808.4|13813.1|13808.1|13814.4|13810.6|13811.3|13807.8|222
1654797900000|2022-06-09 18:05:00|13813|13808|13812.1|13807.1|13813.2|13808.7|13810.7|13806.3|203
1654798200000|2022-06-09 18:10:00|13812.2|13807.2|13810.5|13808.5|13812.7|13809.1|13810.1|13806.5|227
1654798500000|2022-06-09 18:15:00|13812|13807|13812.4|13807.4|13812.8|13809.3|13810.5|13806.6|155
1654798800000|2022-06-09 18:20:00|13812.3|13807.3|13812.2|13807.2|13812.5|13808.9|13810.3|13806.5|159
1654799100000|2022-06-09 18:25:00|13812.1|13807.1|13812.5|13807.5|13812.7|13809.2|13810.2|13807|177
1654799400000|2022-06-09 18:30:00|13812.4|13807.4|13819.8|13814.8|13820.4|13815.4|13810.9|13807.4|286
1654799700000|2022-06-09 18:35:00|13820|13815|13820.1|13815.1|13820.4|13816.5|13817.4|13813.5|183
1654800000000|2022-06-09 18:40:00|13820|13815|13820.1|13815.1|13820.9|13816.6|13818.5|13814.8|146
1654800300000|2022-06-09 18:45:00|13820.2|13815.2|13817.1|13812.1|13820.2|13816.7|13815.6|13812|167
1654800600000|2022-06-09 18:50:00|13817.2|13812.2|13819.2|13814.2|13819.6|13815.6|13815.7|13812.1|217
1654800900000|2022-06-09 18:55:00|13819.3|13814.3|13822.4|13817.4|13822.8|13817.8|13819.3|13814.3|191
1654801200000|2022-06-09 19:00:00|13822.3|13817.3|13825.1|13820.1|13825.2|13820.7|13822.2|13817.2|202
1654801500000|2022-06-09 19:05:00|13825.2|13820.2|13829.3|13824.3|13830.2|13825.2|13824.9|13819.9|290
1654801800000|2022-06-09 19:10:00|13829.2|13824.2|13830.2|13825.2|13830.3|13826.7|13828.1|13823.1|201
1654802100000|2022-06-09 19:15:00|13830.3|13825.3|13829|13824|13830.7|13826.6|13828.6|13823.9|223
1654802400000|2022-06-09 19:20:00|13829.1|13824.1|13829|13824|13829.2|13824.2|13828.5|13823.5|129
1654802700000|2022-06-09 19:25:00|13828.9|13823.9|13830.1|13825.1|13830.3|13825.6|13827.4|13823.9|155
1654803000000|2022-06-09 19:30:00|13830.2|13825.2|13831.1|13826.1|13831.8|13826.8|13828.6|13825|196
1654803300000|2022-06-09 19:35:00|13831|13826|13831|13826|13831.8|13826.8|13830.7|13825.7|193
1654803600000|2022-06-09 19:40:00|13831.1|13826.1|13831.2|13826.2|13831.8|13826.8|13831.1|13826.1|99
1654803900000|2022-06-09 19:45:00|13831.3|13826.3|13831.3|13826.3|13831.5|13828.1|13829.7|13825.8|155
1654804200000|2022-06-09 19:50:00|13831.4|13826.4|13830.5|13828.5|13831.8|13828.5|13829.4|13825.8|129
1654804500000|2022-06-09 19:55:00|13832|13827|13837.9|13832.9|13838.3|13833.3|13831.6|13826.6|235
1654804800000|2022-06-09 20:00:00|13838.1|13833.1|13838.3|13833.3|13839.1|13834.1|13837|13832|217
1654805100000|2022-06-09 20:05:00|13838.4|13833.4|13840.3|13835.3|13840.4|13835.4|13838.4|13833.4|151
1654805400000|2022-06-09 20:10:00|13840.2|13835.2|13837.9|13832.9|13840.3|13835.3|13837.9|13832.9|167
1654805700000|2022-06-09 20:15:00|13837.8|13832.8|13837.6|13832.6|13838.2|13833.2|13836.8|13831.8|142
1654806000000|2022-06-09 20:20:00|13837.5|13832.5|13836.8|13831.8|13837.9|13832.9|13836.8|13831.8|166
1654806300000|2022-06-09 20:25:00|13836.9|13831.9|13834.8|13829.8|13837.2|13833.5|13834.2|13829.2|146
1654806600000|2022-06-09 20:30:00|13834.4|13829.4|13830.7|13825.7|13834.6|13829.6|13828.6|13823.6|200
1654806900000|2022-06-09 20:35:00|13830.6|13825.6|13831.1|13826.1|13831.3|13826.3|13830.5|13825.5|99
1654807200000|2022-06-09 20:40:00|13830.9|13825.9|13831.2|13826.2|13831.8|13827.8|13829.3|13825.5|100
1654807500000|2022-06-09 20:45:00|13831.3|13826.3|13831.2|13826.2|13831.7|13828|13829.9|13825.8|110
1654807800000|2022-06-09 20:50:00|13831.3|13826.3|13831.7|13826.7|13831.8|13826.8|13830.6|13825.6|81
1654808100000|2022-06-09 20:55:00|13831.3|13826.3|13833.5|13827.1|13834|13828.7|13830.6|13824.1|128
1654808400000|2022-06-09 21:00:00|13833.3|13826.9|13837.2|13826.9|13840|13827.9|13832.8|13824.3|72
1654808700000|2022-06-09 21:05:00|13837.1|13827.2|13832.2|13816.2|13837.3|13827.7|13830.2|13814.2|62
1654809000000|2022-06-09 21:10:00|13833.4|13817.4|13833.5|13817.5|13834|13818|13830.5|13814.5|136
1654809300000|2022-06-09 21:15:00|13831.3|13815.3|13834|13818|13836.3|13820.4|13831.3|13815.3|177
1654809600000|2022-06-09 21:20:00|13834.2|13818.2|13835.1|13820.3|13836.4|13820.4|13831.7|13815.7|136
1654809900000|2022-06-09 21:25:00|13835.3|13819.3|13832.8|13816.8|13836.3|13820.3|13831.4|13816|117
1654810200000|2022-06-09 21:30:00|13834|13818|13833.5|13823.8|13837.5|13823.8|13832|13816.4|163
1654810500000|2022-06-09 21:35:00|13834.7|13820.4|13834.9|13818.9|13837.2|13823.8|13831.5|13816.3|163
1654810800000|2022-06-09 21:40:00|13833.5|13817.5|13835.5|13819.5|13837.4|13823.6|13832.3|13816.3|156
1654811100000|2022-06-09 21:45:00|13834.4|13818.4|13832.7|13817.7|13837.5|13823.8|13831.1|13816|152
1654811400000|2022-06-09 21:50:00|13833.4|13819.7|13837.4|13821.4|13838|13823.5|13832.4|13817.1|212
1654811700000|2022-06-09 21:55:00|13837.3|13821.3|13836.4|13821.9|13838.5|13825.1|13834.9|13819.8|173
1654812000000|2022-06-09 22:00:00|13837.7|13821.7|13834.5|13818.5|13837.7|13821.7|13832.6|13816.6|211
1654812300000|2022-06-09 22:05:00|13834.4|13818.4|13833.3|13817.3|13835.3|13819.3|13832.5|13816.5|141
1654812600000|2022-06-09 22:10:00|13833.1|13817.1|13835.4|13823.4|13841.1|13825.4|13831.8|13815.8|334
1654812900000|2022-06-09 22:15:00|13835.3|13823.2|13830.2|13820|13835.5|13823.6|13824.9|13813.7|388
1654813200000|2022-06-09 22:20:00|13830.3|13819.6|13832.2|13821|13836.5|13827.1|13828.8|13817.3|278
1654813500000|2022-06-09 22:25:00|13832.1|13821.3|13829.6|13821.4|13833.8|13823.7|13826.7|13818.8|368
1654813800000|2022-06-09 22:30:00|13829.5|13821.5|13830.7|13824.1|13833.3|13825.5|13828.6|13821.2|245
1654814100000|2022-06-09 22:35:00|13830|13825|13838.1|13829.3|13839.6|13831.3|13830|13823.6|193
1654814400000|2022-06-09 22:40:00|13838.2|13829.1|13836.6|13831.6|13840.3|13832.8|13835.9|13829.1|179
1654814700000|2022-06-09 22:45:00|13836.5|13831.5|13836.7|13831.7|13840|13832.2|13836|13829|171
1654815000000|2022-06-09 22:50:00|13837.6|13830.9|13836.4|13831.4|13840.9|13832.3|13836.3|13828.4|156
1654815300000|2022-06-09 22:55:00|13837|13832|13836.7|13831.7|13840.9|13832.3|13836.4|13827.9|176
1654815600000|2022-06-09 23:00:00|13836.8|13831.8|13837.1|13832.1|13837.9|13832.6|13836.4|13831|164
1654815900000|2022-06-09 23:05:00|13837.2|13832.2|13837.9|13832.9|13838.6|13833.6|13837.1|13832.1|136
1654816200000|2022-06-09 23:10:00|13838|13833|13836.1|13831.1|13839.5|13834.5|13836.1|13831.1|96
1654816500000|2022-06-09 23:15:00|13836.2|13831.2|13835.6|13830.6|13836.5|13831.5|13835.5|13830.5|134
1654816800000|2022-06-09 23:20:00|13835.4|13830.4|13832.7|13827.7|13837.5|13832.5|13832.6|13827.6|163
1654817100000|2022-06-09 23:25:00|13832.8|13827.8|13830|13825|13832.9|13829.1|13829.9|13824.9|172
1654817400000|2022-06-09 23:30:00|13830.1|13825.1|13829.5|13824.5|13831.7|13826.7|13828.1|13823.1|252
1654817700000|2022-06-09 23:35:00|13829.4|13824.4|13828.5|13823.5|13829.7|13824.7|13827.9|13822.9|167
1654818000000|2022-06-09 23:40:00|13828.6|13823.6|13827.2|13825.2|13828.9|13825.2|13827.1|13823.1|118
1654818300000|2022-06-09 23:45:00|13828.6|13823.6|13827.7|13822.7|13829.1|13825.1|13826.2|13821.2|186
1654818600000|2022-06-09 23:50:00|13827.8|13822.8|13826.8|13821.8|13827.8|13823.3|13824.2|13820.7|136
1654818900000|2022-06-09 23:55:00|13826.7|13821.7|13827.2|13822.2|13828|13824.6|13824.9|13821.4|187
1654819200000|2022-06-10 00:00:00|13827.3|13822.3|13828.8|13823.8|13832.2|13828.6|13825|13820.5|324
1654819500000|2022-06-10 00:05:00|13827.7|13825.7|13828|13823|13832.5|13829.1|13826.4|13822.9|181
1654819800000|2022-06-10 00:10:00|13828.3|13823.3|13830|13825|13832.6|13829.1|13828.3|13823.3|244
1654820100000|2022-06-10 00:15:00|13829.9|13824.9|13828.7|13823.7|13830.2|13826.5|13826.9|13823.4|210
1654820400000|2022-06-10 00:20:00|13828.8|13823.8|13826.9|13824.9|13828.8|13825.2|13826.1|13821.7|163
1654820700000|2022-06-10 00:25:00|13827|13825|13827.1|13825.1|13829|13825.4|13824.5|13820.9|319
1654821000000|2022-06-10 00:30:00|13827|13825|13825.7|13820.7|13828.9|13825.4|13824.1|13820.6|239
1654821300000|2022-06-10 00:35:00|13825.6|13820.6|13821.9|13816.9|13825.8|13822.3|13820.4|13816.8|217
1654821600000|2022-06-10 00:40:00|13822|13817|13817.8|13815.8|13822.8|13819.3|13817.7|13814.4|231
1654821900000|2022-06-10 00:45:00|13817.7|13815.7|13813.7|13811.7|13819.3|13816|13813.2|13809.7|268
1654822200000|2022-06-10 00:50:00|13813.8|13811.8|13818.1|13813.1|13818.7|13814.9|13812.2|13808.6|241
1654822500000|2022-06-10 00:55:00|13818|13813|13814.6|13809.6|13818|13814.4|13812.9|13809.2|321
1654822800000|2022-06-10 01:00:00|13814.7|13809.7|13816.3|13811.3|13816.9|13813.4|13813.2|13809.2|340
1654823100000|2022-06-10 01:05:00|13816.4|13811.4|13817|13812|13817.1|13813.4|13813.6|13810|253
1654823400000|2022-06-10 01:10:00|13817.1|13812.1|13816.6|13811.6|13817.1|13813.5|13814.6|13811.2|248
1654823700000|2022-06-10 01:15:00|13816.8|13811.8|13814.4|13809.4|13817.2|13813.1|13812.7|13809.2|265
1654824000000|2022-06-10 01:20:00|13814.3|13809.3|13818.1|13813.1|13818.6|13815|13812.8|13809.3|272
1654824300000|2022-06-10 01:25:00|13816.8|13814.8|13819.6|13814.6|13819.7|13815.8|13815.1|13811.3|296
1654824600000|2022-06-10 01:30:00|13819.7|13814.7|13816.3|13814.3|13820.2|13816.7|13814.7|13811|280
1654824900000|2022-06-10 01:35:00|13816.4|13814.4|13816.1|13811.1|13819|13815.6|13813.9|13810.1|295
1654825200000|2022-06-10 01:40:00|13816|13811|13818.4|13813.4|13819.2|13815.8|13815.4|13811|387
1654825500000|2022-06-10 01:45:00|13818.2|13813.2|13816.6|13814.6|13819.2|13816|13815.3|13811.9|296
1654825800000|2022-06-10 01:50:00|13816.5|13814.5|13816.7|13814.7|13818.5|13815.1|13814.5|13811|280
1654826100000|2022-06-10 01:55:00|13818.1|13813.1|13815.6|13813.6|13818.5|13815.1|13815.5|13812|246
1654826400000|2022-06-10 02:00:00|13815.1|13813.1|13815.9|13810.9|13816.9|13813.4|13813|13809.5|272
1654826700000|2022-06-10 02:05:00|13814.4|13812.4|13814.6|13812.6|13816.3|13812.8|13812.5|13809.2|256
1654827000000|2022-06-10 02:10:00|13814.5|13812.5|13816.9|13811.9|13817.1|13813.6|13812.9|13809.4|330
1654827300000|2022-06-10 02:15:00|13815.7|13813.7|13816.1|13814.1|13817.7|13814.3|13814.5|13810.8|246
1654827600000|2022-06-10 02:20:00|13816|13814|13815.4|13813.4|13818|13814.7|13815.3|13812.1|237
1654827900000|2022-06-10 02:25:00|13815.3|13813.3|13815.7|13810.7|13816.7|13813.4|13812.8|13809.6|251
1654828200000|2022-06-10 02:30:00|13815.9|13810.9|13817.1|13812.1|13817.2|13813.6|13813.9|13810.3|183
1654828500000|2022-06-10 02:35:00|13815.7|13813.7|13817.2|13815.2|13818.8|13815.4|13815.7|13812|250
1654828800000|2022-06-10 02:40:00|13817.1|13815.1|13816.7|13811.7|13819|13815.6|13814.4|13810.7|180
1654829100000|2022-06-10 02:45:00|13815.1|13813.1|13815.6|13810.6|13817.2|13813.7|13813.4|13809.9|220
1654829400000|2022-06-10 02:50:00|13815.8|13810.8|13815.9|13810.9|13816.8|13813.6|13813.6|13810|232
1654829700000|2022-06-10 02:55:00|13814.5|13812.5|13816.8|13811.8|13817.2|13813.6|13813.7|13810.3|260
1654830000000|2022-06-10 03:00:00|13815.1|13813.1|13814.3|13812.3|13816.5|13813.3|13813.2|13810|166
1654830300000|2022-06-10 03:05:00|13815.7|13810.7|13813.5|13811.5|13816|13812.5|13813.1|13809.6|181
1654830600000|2022-06-10 03:10:00|13813.4|13811.4|13812.4|13810.4|13814.8|13811.6|13812.3|13808.9|144
1654830900000|2022-06-10 03:15:00|13812.5|13810.5|13811.1|13809.1|13813.1|13811.1|13809.3|13806.9|176
1654831200000|2022-06-10 03:20:00|13811.4|13809.4|13809.9|13807.9|13812.6|13809.4|13808.5|13805.3|217
1654831500000|2022-06-10 03:25:00|13809.6|13807.6|13807.9|13805.9|13811.6|13808.1|13807.2|13803.7|238
1654831800000|2022-06-10 03:30:00|13808.1|13806.1|13814|13809|13814|13810.4|13807.9|13804.4|252
1654832100000|2022-06-10 03:35:00|13814.1|13809.1|13812.8|13810.8|13814.5|13811|13811.3|13807.5|231
1654832400000|2022-06-10 03:40:00|13814.3|13809.3|13814.1|13809.1|13815.4|13811.6|13812.5|13809|174
1654832700000|2022-06-10 03:45:00|13812.6|13810.6|13812.1|13810.1|13814.7|13811.2|13811.9|13808.2|266
1654833000000|2022-06-10 03:50:00|13812|13810|13811.3|13809.3|13813.5|13810.3|13810.4|13806.8|200
1654833300000|2022-06-10 03:55:00|13811.2|13809.2|13810.3|13808.3|13813.1|13809.7|13810.2|13806.7|208
1654833600000|2022-06-10 04:00:00|13810.5|13808.5|13810.2|13808.2|13812.1|13808.7|13809.8|13806.1|170
1654833900000|2022-06-10 04:05:00|13810.4|13808.4|13809.9|13807.9|13811.7|13808.4|13809.3|13805.9|173
1654834200000|2022-06-10 04:10:00|13811.3|13806.3|13809.6|13807.6|13811.9|13808.5|13809.1|13805.7|187
1654834500000|2022-06-10 04:15:00|13809.7|13807.7|13813.9|13808.9|13814.3|13810.6|13809.6|13806.4|188
1654834800000|2022-06-10 04:20:00|13812.5|13810.5|13814|13809|13814.4|13811|13811.8|13808.3|185
1654835100000|2022-06-10 04:25:00|13812.7|13810.7|13814.5|13809.5|13815|13811.4|13812.2|13808.7|220
1654835400000|2022-06-10 04:30:00|13814.6|13809.6|13813.6|13808.6|13814.9|13811.2|13812.1|13808.5|188
1654835700000|2022-06-10 04:35:00|13813.7|13808.7|13813.7|13811.7|13815.4|13811.9|13812.7|13808.6|134
1654836000000|2022-06-10 04:40:00|13813.6|13811.6|13813.9|13811.9|13815.3|13812.1|13813.3|13809.9|131
1654836300000|2022-06-10 04:45:00|13813.8|13811.8|13816.4|13811.4|13817.3|13813.9|13812.8|13809.3|215
1654836600000|2022-06-10 04:50:00|13816.5|13811.5|13816.1|13814.1|13818.3|13814.9|13815.3|13811.4|218
1654836900000|2022-06-10 04:55:00|13816|13814|13819.5|13817.5|13821|13817.6|13815.9|13812.9|164
1654837200000|2022-06-10 05:00:00|13819.4|13817.4|13816.5|13811.5|13821.1|13817.6|13814.5|13811|404
1654837500000|2022-06-10 05:05:00|13816.4|13811.4|13810.8|13805.8|13817.6|13812.6|13809|13805.4|380
1654837800000|2022-06-10 05:10:00|13810.9|13805.9|13810.7|13805.7|13812.3|13808.6|13807.5|13804.1|302
1654838100000|2022-06-10 05:15:00|13810.6|13805.6|13808.8|13803.8|13810.7|13807|13805.1|13801.5|263
1654838400000|2022-06-10 05:20:00|13807.3|13805.3|13807.4|13805.4|13810.6|13807.5|13807.3|13803.7|289
1654838700000|2022-06-10 05:25:00|13807.5|13805.5|13807.8|13802.8|13809.2|13805.6|13805.7|13802.4|246
1654839000000|2022-06-10 05:30:00|13807.9|13802.9|13807|13802|13808|13804.5|13804.4|13800.9|254
1654839300000|2022-06-10 05:35:00|13805.5|13803.5|13805.7|13803.7|13807.6|13804.1|13804.5|13801|273
1654839600000|2022-06-10 05:40:00|13805.8|13803.8|13802.5|13800.5|13807.3|13803.8|13802.4|13799|245
1654839900000|2022-06-10 05:45:00|13802.4|13800.4|13800.1|13798.1|13804.8|13801.4|13800|13796.7|239
1654840200000|2022-06-10 05:50:00|13799.9|13797.9|13802.6|13800.6|13804|13801|13799.9|13796.7|247
1654840500000|2022-06-10 05:55:00|13802.7|13800.7|13805.5|13803.5|13807.1|13803.5|13802.4|13799.2|248
1654840800000|2022-06-10 06:00:00|13805.6|13803.6|13807.9|13802.9|13808.9|13805.5|13804|13800.4|342
1654841100000|2022-06-10 06:05:00|13808|13803|13807.1|13802.1|13809.4|13806.2|13805.4|13801.8|313
1654841400000|2022-06-10 06:10:00|13807.3|13802.3|13803.1|13801.1|13807.8|13804.4|13802.8|13799.4|296
1654841700000|2022-06-10 06:15:00|13803.2|13801.2|13807.5|13805.5|13809.7|13806.2|13803|13799.7|243
1654842000000|2022-06-10 06:20:00|13807.7|13805.7|13809.4|13804.4|13810.9|13807.6|13807.2|13803.6|348
1654842300000|2022-06-10 06:25:00|13807.9|13805.9|13810.4|13805.4|13810.9|13807.5|13807.7|13804.7|273
1654842600000|2022-06-10 06:30:00|13810.5|13805.5|13805.5|13803.5|13810.9|13807.4|13805.4|13802.1|262
1654842900000|2022-06-10 06:35:00|13805.4|13803.4|13806.1|13801.1|13808.6|13805.2|13804.5|13800.9|276
1654843200000|2022-06-10 06:40:00|13806.2|13801.2|13800.3|13798.3|13806.6|13803.2|13799.7|13796.1|280
1654843500000|2022-06-10 06:45:00|13800.2|13798.2|13804.6|13802.6|13806.4|13802.8|13799.4|13795.7|259
1654843800000|2022-06-10 06:50:00|13806.1|13801.1|13802.8|13800.8|13806.1|13801.9|13802.5|13799.3|273
1654844100000|2022-06-10 06:55:00|13802.9|13800.9|13804.4|13802.4|13807.7|13804.2|13802.7|13799.4|306
1654844400000|2022-06-10 07:00:00|13804.5|13802.5|13802.6|13800.6|13809|13806.7|13800.9|13797.3|420
1654844700000|2022-06-10 07:05:00|13802.7|13800.7|13806.9|13804.9|13809.3|13805.9|13802.7|13800.6|460
1654845000000|2022-06-10 07:10:00|13807|13805|13806.3|13804.3|13809|13805.8|13805.2|13800.6|386
1654845300000|2022-06-10 07:15:00|13806.4|13804.4|13802.7|13800.7|13808|13804.9|13802.4|13799|351
1654845600000|2022-06-10 07:20:00|13802.8|13800.8|13803.7|13801.7|13805.1|13802.1|13801.7|13798.2|468
1654845900000|2022-06-10 07:25:00|13803.8|13801.8|13799.4|13797.4|13806.1|13802.6|13798.7|13795.6|477
1654846200000|2022-06-10 07:30:00|13801.1|13796.1|13800.1|13798.1|13805.8|13802.3|13799.4|13795.9|397
1654846500000|2022-06-10 07:35:00|13800|13798|13799.7|13797.7|13802|13798.6|13798.4|13795|364
1654846800000|2022-06-10 07:40:00|13799.8|13797.8|13798.9|13796.9|13803.2|13799.7|13798.6|13795.9|320
1654847100000|2022-06-10 07:45:00|13798.8|13796.8|13804.9|13802.9|13806.3|13803.9|13798.7|13795.7|397
1654847400000|2022-06-10 07:50:00|13805|13803|13806.6|13804.6|13808.3|13804.9|13803.9|13800.5|379
1654847700000|2022-06-10 07:55:00|13806.5|13804.5|13807.5|13805.5|13809|13805.6|13805|13802.1|355
1654848000000|2022-06-10 08:00:00|13807.4|13805.4|13805.3|13803.3|13807.7|13805.7|13801.7|13798.1|395
1654848300000|2022-06-10 08:05:00|13805.4|13803.4|13802.7|13800.7|13807.2|13803.7|13802|13798.9|283
1654848600000|2022-06-10 08:10:00|13802.6|13800.6|13806.2|13804.2|13807.4|13804.8|13802.6|13800.6|300
1654848900000|2022-06-10 08:15:00|13806.1|13804.1|13803.7|13801.7|13808.2|13805.7|13803.3|13800|361
1654849200000|2022-06-10 08:20:00|13805.2|13800.2|13805.7|13803.7|13807|13803.7|13803.8|13800.2|305
1654849500000|2022-06-10 08:25:00|13805.8|13803.8|13807.2|13805.2|13808.9|13805.6|13805.7|13802.4|358
1654849800000|2022-06-10 08:30:00|13807.4|13805.4|13807.6|13805.6|13809.2|13805.7|13804.2|13800.8|358
1654850100000|2022-06-10 08:35:00|13807.7|13805.7|13809.7|13804.7|13814.8|13810.9|13806.9|13802.2|460
1654850400000|2022-06-10 08:40:00|13810|13805|13805.3|13803.3|13810.5|13807.2|13804.8|13801.3|356
1654850700000|2022-06-10 08:45:00|13805.4|13803.4|13806.5|13804.5|13807.5|13804.6|13804.9|13801.4|234
1654851000000|2022-06-10 08:50:00|13806.4|13804.4|13805.6|13803.6|13809.3|13805.9|13803.8|13800.3|343
1654851300000|2022-06-10 08:55:00|13805.4|13803.4|13805.9|13803.9|13807.6|13804.3|13803.8|13800.6|270
1654851600000|2022-06-10 09:00:00|13805.8|13803.8|13806.1|13804.1|13807.9|13804.5|13803.8|13800.5|305
1654851900000|2022-06-10 09:05:00|13807.6|13802.6|13806.6|13804.6|13808.1|13804.9|13805.8|13802.2|196
1654852200000|2022-06-10 09:10:00|13806.7|13804.7|13805.4|13803.4|13808.4|13805.1|13804.9|13801.4|284
1654852500000|2022-06-10 09:15:00|13805.5|13803.5|13810.3|13808.3|13812.7|13809.2|13804.6|13801.5|365
1654852800000|2022-06-10 09:20:00|13811.7|13806.7|13810.4|13805.4|13812.2|13808.8|13806.6|13803.1|328
1654853100000|2022-06-10 09:25:00|13810.3|13805.3|13812.1|13810.1|13815.1|13812.1|13809.1|13805.1|385
1654853400000|2022-06-10 09:30:00|13812|13810|13809.7|13807.7|13814.2|13810.7|13808.6|13805.1|316
1654853700000|2022-06-10 09:35:00|13809.6|13807.6|13808.4|13806.4|13811.9|13808.7|13807.6|13804.4|270
1654854000000|2022-06-10 09:40:00|13808.5|13806.5|13809.8|13807.8|13812.3|13808.8|13807.1|13804.8|290
1654854300000|2022-06-10 09:45:00|13811.1|13806.1|13814.6|13809.6|13815|13811.3|13809.7|13806.1|399
1654854600000|2022-06-10 09:50:00|13814.7|13809.7|13813.3|13811.3|13817.1|13813.7|13812.9|13809.3|365
1654854900000|2022-06-10 09:55:00|13813.4|13811.4|13813.9|13811.9|13816.7|13813.8|13810.8|13807.5|412
1654855200000|2022-06-10 10:00:00|13813.8|13811.8|13813.5|13811.5|13814.3|13812.3|13811.5|13808.1|340
1654855500000|2022-06-10 10:05:00|13813.6|13811.6|13811|13809|13815|13811.8|13810.5|13807.4|249
1654855800000|2022-06-10 10:10:00|13810.9|13808.9|13812.2|13810.2|13812.5|13810.4|13809.8|13807|246
1654856100000|2022-06-10 10:15:00|13812.1|13810.1|13809.7|13807.7|13812.7|13810.7|13808.3|13805.1|262
1654856400000|2022-06-10 10:20:00|13809.6|13807.6|13810.5|13808.5|13811.7|13808.5|13808|13804.4|261
1654856700000|2022-06-10 10:25:00|13810.4|13808.4|13810|13808|13811.9|13809.7|13809.1|13805.6|264
1654857000000|2022-06-10 10:30:00|13809.9|13807.9|13811.6|13809.6|13813.7|13810.4|13809.7|13806.2|310
1654857300000|2022-06-10 10:35:00|13811.5|13809.5|13809.6|13807.6|13813|13809.5|13808.2|13804.5|316
1654857600000|2022-06-10 10:40:00|13809.7|13807.7|13814|13812|13815.9|13812.5|13809.6|13806.1|252
1654857900000|2022-06-10 10:45:00|13814.1|13812.1|13818|13813|13818.2|13815.4|13811.9|13808.4|292
1654858200000|2022-06-10 10:50:00|13817.9|13812.9|13814.4|13812.4|13818|13814.5|13813.2|13810|254
1654858500000|2022-06-10 10:55:00|13814.6|13812.6|13812.5|13810.5|13818.5|13814.8|13812.5|13809|299
1654858800000|2022-06-10 11:00:00|13813.9|13808.9|13814.4|13812.4|13816|13812.6|13811.6|13808.5|315
1654859100000|2022-06-10 11:05:00|13814.5|13812.5|13814.1|13812.1|13816.3|13813|13813|13809.7|278
1654859400000|2022-06-10 11:10:00|13814|13812|13813.2|13811.2|13818.5|13815.4|13811.8|13808.4|274
1654859700000|2022-06-10 11:15:00|13813.1|13811.1|13817.5|13812.5|13817.5|13814|13811.9|13808.4|328
1654860000000|2022-06-10 11:20:00|13817.7|13812.7|13815.7|13813.7|13818.1|13814.7|13814.3|13810.8|322
1654860300000|2022-06-10 11:25:00|13815.8|13813.8|13818.2|13813.2|13819.9|13816.5|13815.4|13811.9|266
1654860600000|2022-06-10 11:30:00|13818.3|13813.3|13822|13817|13822.1|13818.4|13816.7|13813.2|346
1654860900000|2022-06-10 11:35:00|13821.9|13816.9|13821.5|13816.5|13822.4|13819|13819.2|13815.4|240
1654861200000|2022-06-10 11:40:00|13820.1|13818.1|13821.7|13819.7|13826.4|13822.8|13820|13816.5|320
1654861500000|2022-06-10 11:45:00|13821.6|13819.6|13824.3|13819.3|13824.4|13820.9|13820.8|13817.3|317
1654861800000|2022-06-10 11:50:00|13824.5|13819.5|13824.6|13822.6|13826.5|13823.5|13822.6|13819.5|238
1654862100000|2022-06-10 11:55:00|13824.5|13822.5|13824|13822|13827.2|13825.1|13823.3|13820|333
1654862400000|2022-06-10 12:00:00|13823.9|13821.9|13824.8|13822.8|13827.3|13824.2|13822.7|13819.5|336
1654862700000|2022-06-10 12:05:00|13824.7|13822.7|13820.3|13818.3|13824.8|13822.8|13820|13817|215
1654863000000|2022-06-10 12:10:00|13820.2|13818.2|13821.6|13819.6|13823.4|13819.9|13819.9|13817.3|210
1654863300000|2022-06-10 12:15:00|13821.5|13819.5|13818|13816|13824.9|13821.3|13817.8|13814.5|291
1654863600000|2022-06-10 12:20:00|13817.9|13815.9|13820|13815|13820|13816.5|13814.3|13811|341
1654863900000|2022-06-10 12:25:00|13819.9|13814.9|13821.2|13814.1|13821.2|13817.5|13817.6|13813.9|340
1654864200000|2022-06-10 12:30:00|13830.3|13816.4|13840.8|13835.8|13845.7|13840.7|13820|13813.6|878
1654864500000|2022-06-10 12:35:00|13841|13836|13834.7|13829.7|13841.1|13836.1|13827.8|13822.8|897
1654864800000|2022-06-10 12:40:00|13834.5|13829.5|13833.5|13828.5|13835.1|13830.1|13817.5|13812.5|889
1654865100000|2022-06-10 12:45:00|13833.4|13828.4|13839.3|13834.3|13841.8|13836.8|13827.1|13822.1|634
1654865400000|2022-06-10 12:50:00|13838.8|13833.8|13840.1|13835.1|13846|13841|13838.5|13833.5|611
1654865700000|2022-06-10 12:55:00|13840.3|13835.3|13845.9|13843.9|13847.4|13844.1|13840.3|13835.3|640
1654866000000|2022-06-10 13:00:00|13847.3|13842.3|13837.8|13835.8|13847.3|13843.8|13836.1|13832.4|616
1654866300000|2022-06-10 13:05:00|13840|13835|13841.1|13839.1|13845.5|13841.7|13837|13832.7|533
1654866600000|2022-06-10 13:10:00|13841.2|13839.2|13845.4|13840.4|13847.2|13843.5|13840.6|13836.6|486
1654866900000|2022-06-10 13:15:00|13845.7|13840.7|13854.5|13849.5|13854.5|13851.1|13844.5|13840.6|443
1654867200000|2022-06-10 13:20:00|13853|13851|13856.6|13851.6|13858.3|13854.7|13852.3|13849.1|582
1654867500000|2022-06-10 13:25:00|13856.8|13851.8|13854.5|13852.5|13858.5|13855|13854.4|13850.9|467
1654867800000|2022-06-10 13:30:00|13854.6|13852.6|13855.3|13850.3|13859.2|13855.5|13851.5|13846.5|663
1654868100000|2022-06-10 13:35:00|13855.4|13850.4|13861.1|13856.1|13861.1|13857.6|13854.6|13850.4|549
1654868400000|2022-06-10 13:40:00|13861|13856|13856.3|13854.3|13865.2|13861|13856.1|13852.8|620
1654868700000|2022-06-10 13:45:00|13856.4|13854.4|13858.8|13856.8|13862.4|13858.4|13856.4|13852.9|550
1654869000000|2022-06-10 13:50:00|13860.5|13855.5|13861.2|13859.2|13866.8|13863.2|13858.9|13855.3|627
1654869300000|2022-06-10 13:55:00|13861.3|13859.3|13861.6|13856.6|13864.1|13860.7|13859.9|13855|423
1654869600000|2022-06-10 14:00:00|13861.9|13856.9|13868.8|13866.8|13870.4|13866.9|13861.5|13856.5|444
1654869900000|2022-06-10 14:05:00|13870.5|13865.5|13874.5|13869.5|13874.6|13870.8|13868.3|13864.9|497
1654870200000|2022-06-10 14:10:00|13874.6|13869.6|13873.5|13868.5|13877.4|13874.4|13871.3|13867.9|590
1654870500000|2022-06-10 14:15:00|13873.4|13868.4|13875.4|13870.4|13876.8|13873.5|13870.6|13867.8|549
1654870800000|2022-06-10 14:20:00|13874|13872|13876.2|13874.2|13878.3|13875.1|13872.4|13869.8|429
1654871100000|2022-06-10 14:25:00|13876.4|13874.4|13875|13873|13878.2|13875.1|13873.1|13869.6|531
1654871400000|2022-06-10 14:30:00|13876.6|13871.6|13870.9|13865.9|13877.3|13873.6|13868.1|13864.7|573
1654871700000|2022-06-10 14:35:00|13869.6|13867.6|13871.6|13866.6|13872.1|13868.6|13868.9|13865.1|449
1654872000000|2022-06-10 14:40:00|13871.7|13866.7|13871.2|13869.2|13874.5|13871.6|13869.7|13866.1|449
1654872300000|2022-06-10 14:45:00|13871.3|13869.3|13871|13866|13875.1|13871.5|13868.8|13865.5|453
1654872600000|2022-06-10 14:50:00|13870.9|13865.9|13864|13862|13871|13866.6|13863.1|13858.9|415
1654872900000|2022-06-10 14:55:00|13863.9|13861.9|13869.4|13867.4|13873.2|13868.5|13863.3|13859.6|575
1654873200000|2022-06-10 15:00:00|13869.5|13867.5|13868.5|13866.5|13872|13868.6|13865.6|13861.9|541
1654873500000|2022-06-10 15:05:00|13869.3|13867.3|13868.4|13863.4|13873|13869.4|13866.2|13862.6|496
1654873800000|2022-06-10 15:10:00|13868.5|13863.5|13868.1|13866.1|13872.2|13868.5|13866.2|13862.7|485
1654874100000|2022-06-10 15:15:00|13868|13866|13867.8|13862.8|13870.9|13867.3|13865.5|13861.9|399
1654874400000|2022-06-10 15:20:00|13866.3|13864.3|13873.7|13868.7|13874|13869.4|13865.3|13861.8|375
1654874700000|2022-06-10 15:25:00|13873.3|13868.3|13875.4|13870.4|13876.5|13872.9|13871|13866.7|414
1654875000000|2022-06-10 15:30:00|13875.5|13870.5|13878.2|13873.2|13878.8|13875.4|13871.1|13867.1|362
1654875300000|2022-06-10 15:35:00|13878.1|13873.1|13879.7|13874.7|13880.2|13876.7|13876.9|13872.9|288
1654875600000|2022-06-10 15:40:00|13879.8|13874.8|13875|13870|13879.9|13876.2|13874.7|13869.7|300
1654875900000|2022-06-10 15:45:00|13875.1|13870.1|13878.1|13873.1|13878.2|13874.2|13873.1|13869.7|300
1654876200000|2022-06-10 15:50:00|13878.2|13873.2|13877.6|13872.6|13879.1|13875.6|13873.9|13870.2|301
1654876500000|2022-06-10 15:55:00|13877.7|13872.7|13871.5|13869.5|13877.9|13873.6|13870.8|13867.2|303
1654876800000|2022-06-10 16:00:00|13873|13868|13871.4|13869.4|13875.6|13872.1|13871.3|13867.6|268
1654877100000|2022-06-10 16:05:00|13871.5|13869.5|13872.2|13867.2|13873|13869.5|13869.2|13865.2|274
1654877400000|2022-06-10 16:10:00|13872.3|13867.3|13878.8|13873.8|13878.8|13875.1|13871|13867.2|257
1654877700000|2022-06-10 16:15:00|13878.7|13873.7|13877.3|13872.3|13879.5|13875.7|13875.5|13871.8|251
1654878000000|2022-06-10 16:20:00|13877.2|13872.2|13878.1|13873.1|13879|13874|13875.4|13871.3|254
1654878300000|2022-06-10 16:25:00|13878.2|13873.2|13875.1|13870.1|13879.7|13875.7|13874.8|13869.8|228
1654878600000|2022-06-10 16:30:00|13874.9|13869.9|13874.6|13869.6|13878.5|13874.8|13874.1|13869.1|297
1654878900000|2022-06-10 16:35:00|13874.7|13869.7|13874|13869|13875.6|13870.8|13872.6|13868.6|172
1654879200000|2022-06-10 16:40:00|13873.9|13868.9|13871.2|13866.2|13874.4|13870.4|13869.2|13865.3|259
1654879500000|2022-06-10 16:45:00|13871.3|13866.3|13869.5|13867.5|13871.7|13867.8|13869.3|13864.3|195
1654879800000|2022-06-10 16:50:00|13869.6|13867.6|13873.6|13868.6|13875|13871.4|13869.6|13866.3|226
1654880100000|2022-06-10 16:55:00|13873.5|13868.5|13874.3|13869.3|13876.7|13872.9|13872.7|13868.1|226
1654880400000|2022-06-10 17:00:00|13874.4|13869.4|13874.9|13869.9|13877|13872.1|13873.4|13868.4|287
1654880700000|2022-06-10 17:05:00|13875.1|13870.1|13876.3|13871.3|13877.6|13872.8|13873.5|13869.4|237
1654881000000|2022-06-10 17:10:00|13876.2|13871.2|13876|13871|13877.3|13872.8|13874.7|13870.6|226
1654881300000|2022-06-10 17:15:00|13876.1|13871.1|13873.5|13868.5|13878.6|13874.9|13872.6|13868.5|258
1654881600000|2022-06-10 17:20:00|13873.7|13868.7|13873.5|13868.5|13874.7|13870.3|13871.5|13867.6|232
1654881900000|2022-06-10 17:25:00|13873.6|13868.6|13869.7|13864.7|13875.5|13870.5|13869.4|13864.4|235
1654882200000|2022-06-10 17:30:00|13869.6|13864.6|13872.8|13867.8|13875.5|13870.5|13868.7|13864.6|307
1654882500000|2022-06-10 17:35:00|13872.7|13867.7|13870.6|13865.6|13872.7|13868.1|13869.3|13864.3|345
1654882800000|2022-06-10 17:40:00|13870.7|13865.7|13869.3|13864.3|13871.5|13867.4|13867.6|13864|266
1654883100000|2022-06-10 17:45:00|13869.4|13864.4|13867|13862|13870.5|13866.4|13866.3|13861.3|321
1654883400000|2022-06-10 17:50:00|13866.7|13861.7|13870.3|13868.3|13872.2|13868.6|13866.6|13861.6|259
1654883700000|2022-06-10 17:55:00|13870.4|13868.4|13876.6|13871.6|13876.6|13872.9|13870.4|13866.8|236
1654884000000|2022-06-10 18:00:00|13876.5|13871.5|13878.3|13873.3|13878.4|13873.4|13874.9|13871.3|228
1654884300000|2022-06-10 18:05:00|13878.4|13873.4|13875|13870|13878.5|13873.5|13873.4|13868.4|304
1654884600000|2022-06-10 18:10:00|13875.1|13870.1|13876.2|13871.2|13877|13873|13874.3|13869.3|272
1654884900000|2022-06-10 18:15:00|13876.3|13871.3|13871.3|13869.3|13878.2|13874.5|13870.9|13867.3|272
1654885200000|2022-06-10 18:20:00|13871.2|13869.2|13872.2|13867.2|13872.8|13869.2|13868.5|13864.7|249
1654885500000|2022-06-10 18:25:00|13872.3|13867.3|13874.3|13869.3|13875|13871.3|13870.6|13866.8|235
1654885800000|2022-06-10 18:30:00|13874.4|13869.4|13874.3|13869.3|13874.8|13871|13871.7|13866.7|227
1654886100000|2022-06-10 18:35:00|13874.2|13869.2|13874.6|13869.6|13875.1|13871.2|13872.5|13868.2|258
1654886400000|2022-06-10 18:40:00|13874.7|13869.7|13874.6|13869.6|13878.1|13873.4|13873.6|13869.5|262
1654886700000|2022-06-10 18:45:00|13874.4|13869.4|13871|13866|13875.1|13870.4|13869.4|13864.7|164
1654887000000|2022-06-10 18:50:00|13870.9|13865.9|13874.5|13869.5|13875.8|13870.8|13869|13865.4|266
1654887300000|2022-06-10 18:55:00|13874.6|13869.6|13875.5|13870.5|13876.9|13871.9|13871.5|13866.5|408
1654887600000|2022-06-10 19:00:00|13875.6|13870.6|13876.3|13871.3|13877.8|13872.8|13872.9|13867.9|466
1654887900000|2022-06-10 19:05:00|13876.2|13871.2|13875.9|13870.9|13879|13874|13874.4|13869.4|340
1654888200000|2022-06-10 19:10:00|13875.7|13870.7|13871.7|13866.7|13876.5|13871.5|13871.2|13866.2|322
1654888500000|2022-06-10 19:15:00|13871.8|13866.8|13872.2|13867.2|13872.3|13867.3|13869.5|13864.5|194
1654888800000|2022-06-10 19:20:00|13872.1|13867.1|13872.3|13867.3|13876.4|13871.4|13872.1|13867.1|211
1654889100000|2022-06-10 19:25:00|13872.2|13867.2|13871.9|13866.9|13872.5|13867.5|13868.9|13863.9|217
1654889400000|2022-06-10 19:30:00|13872|13867|13873.8|13868.8|13874|13869|13870.5|13865.5|335
1654889700000|2022-06-10 19:35:00|13873.9|13868.9|13871.6|13866.6|13874.7|13869.7|13869.5|13864.5|244
1654890000000|2022-06-10 19:40:00|13871.7|13866.7|13874.6|13869.6|13875.8|13870.8|13870.9|13865.9|244
1654890300000|2022-06-10 19:45:00|13874.5|13869.5|13875.2|13870.2|13876.8|13871.8|13873.3|13868.3|292
1654890600000|2022-06-10 19:50:00|13875.7|13870.7|13877.3|13872.3|13878.9|13873.9|13874|13869|336
1654890900000|2022-06-10 19:55:00|13877.4|13872.4|13881.9|13876.9|13882.2|13877.2|13876.5|13871.5|287
1654891200000|2022-06-10 20:00:00|13881.8|13876.8|13879.2|13874.2|13882.2|13877.7|13879.2|13874.2|199
1654891500000|2022-06-10 20:05:00|13879.3|13874.3|13882.2|13877.2|13882.4|13877.4|13879.3|13874.3|158
1654891800000|2022-06-10 20:10:00|13882.1|13877.1|13882.7|13877.7|13884.1|13879.1|13882.1|13877.1|180
1654892100000|2022-06-10 20:15:00|13882.8|13877.8|13884.8|13879.8|13884.9|13879.9|13882.3|13877.3|143
1654892400000|2022-06-10 20:20:00|13884.7|13879.7|13884.8|13879.8|13886.6|13881.6|13883.5|13878.5|192
1654892700000|2022-06-10 20:25:00|13884.7|13879.7|13884.2|13879.2|13885|13880|13882.1|13877.1|203
1654893000000|2022-06-10 20:30:00|13884.1|13879.1|13882.3|13877.3|13884.1|13879.1|13881.9|13876.9|119
1654893300000|2022-06-10 20:35:00|13882.4|13877.4|13882.2|13877.2|13883.4|13878.4|13881.1|13876.1|119
1654893600000|2022-06-10 20:40:00|13882.1|13877.1|13880.3|13875.3|13885.9|13877.4|13870.1|13854.6|573
1654893900000|2022-06-10 20:45:00|13880.1|13875.1|13884.8|13873.3|13885.2|13876.3|13878.9|13872.8|140
1654894200000|2022-06-10 20:50:00|13880.5|13875.5|13878.3|13873.3|13885|13875.9|13877.8|13871.9|133
1654894500000|2022-06-10 20:55:00|13878|13873|13881|13867.3|13886.8|13873.7|13871.6|13855.6|511
1655064000000|2022-06-12 20:00:00|13882.4|13860.4|13882.4|13860.4|13882.4|13860.4|13877.5|13855.5|3
1655064300000|2022-06-12 20:05:00|13877.5|13855.5|13879|13857|13882.4|13860.7|13856|13834|20
1655064600000|2022-06-12 20:10:00|13878.7|13856.7|13882.4|13860.4|13882.4|13860.4|13877.5|13855.5|9
1655064900000|2022-06-12 20:15:00|13877.5|13855.5|13879.8|13857.8|13882.4|13860.4|13856|13834|16
1655065200000|2022-06-12 20:20:00|13877.5|13855.5|13882.1|13860.1|13884.8|13862.8|13877.5|13855.5|17
1655065500000|2022-06-12 20:25:00|13881.3|13859.3|13882.5|13860.5|13882.5|13860.5|13878.1|13856.4|15
1655065800000|2022-06-12 20:30:00|13878.6|13859.6|13878|13859.4|13878.6|13859.6|13878|13859.4|2
1655066100000|2022-06-12 20:35:00|13882.5|13860.5|13877.5|13855.5|13882.5|13860.5|13877.5|13855.5|2
1655066700000|2022-06-12 20:45:00|13882.5|13860.5|13882.5|13860.5|13882.5|13860.5|13882.5|13860.5|1
1655067000000|2022-06-12 20:50:00|13877.5|13855.5|13882.4|13860.4|13882.5|13860.5|13877.5|13855.5|12
1655067300000|2022-06-12 20:55:00|13882.5|13860.5|13877.5|13855.5|13899|13877|13877.5|13855.5|18
1655067600000|2022-06-12 21:00:00|13881.8|13859.8|13888.7|13872.7|13888.7|13879.1|13879.2|13857.2|23
1655067900000|2022-06-12 21:05:00|13883.5|13878.5|13883.8|13878.8|13888.8|13878.8|13883.5|13872.4|20
1655068200000|2022-06-12 21:10:00|13888.4|13872.4|13880.1|13864.1|13891|13878.8|13875.9|13859.9|32
1655068500000|2022-06-12 21:15:00|13879.9|13863.9|13879.5|13863.5|13879.9|13863.9|13879|13863|9
1655068800000|2022-06-12 21:20:00|13877.6|13861.6|13879.5|13863.5|13879.5|13863.5|13875.1|13859.1|6
1655069100000|2022-06-12 21:25:00|13879.6|13863.6|13879.6|13863.6|13879.6|13863.6|13874.5|13858.5|15
1655069400000|2022-06-12 21:30:00|13879.7|13863.7|13876.2|13860.2|13879.9|13863.9|13876.2|13860.2|6
1655069700000|2022-06-12 21:35:00|13879.9|13863.9|13879.9|13863.9|13879.9|13863.9|13874.5|13858.5|3
1655070000000|2022-06-12 21:40:00|13876.2|13860.2|13874.5|13858.5|13879.9|13863.9|13874.5|13858.5|5
1655070300000|2022-06-12 21:45:00|13879.9|13863.9|13879.9|13863.9|13880.3|13864.3|13874.9|13858.9|13
1655070600000|2022-06-12 21:50:00|13879.2|13863.2|13875.1|13859.1|13880.3|13864.3|13874.5|13858.5|31
1655070900000|2022-06-12 21:55:00|13879.7|13863.7|13879.8|13863.8|13886.5|13870.5|13873.9|13857.9|56
1655071200000|2022-06-12 22:00:00|13879.7|13863.7|13880.9|13864.9|13885.4|13869.4|13874.3|13858.3|67
1655071500000|2022-06-12 22:05:00|13875.6|13859.6|13882.4|13877|13895.8|13879.8|13874.4|13859|172
1655071800000|2022-06-12 22:10:00|13882.5|13877.1|13890.4|13885.4|13896.9|13886.3|13874.7|13861|227
1655072100000|2022-06-12 22:15:00|13891.4|13884.5|13896.4|13888.2|13903|13890.8|13889.6|13882.4|264
1655072400000|2022-06-12 22:20:00|13896.7|13887.9|13895.3|13888.4|13901.1|13890.5|13894.2|13884.5|288
1655072700000|2022-06-12 22:25:00|13898.4|13887.6|13901.6|13896.6|13909.1|13897.3|13896|13887.4|378
1655073000000|2022-06-12 22:30:00|13901.5|13896.5|13901.7|13895.5|13908.2|13896.8|13899.3|13890.8|228
1655073300000|2022-06-12 22:35:00|13901.9|13895.8|13901.7|13890.7|13907.5|13895.9|13899.3|13886.9|190
1655073600000|2022-06-12 22:40:00|13900.9|13891.6|13896.4|13884|13901.3|13891.6|13893.9|13881.3|256
1655073900000|2022-06-12 22:45:00|13896.1|13884.2|13892.7|13884.8|13898.8|13887.2|13892.5|13880.2|134
1655074200000|2022-06-12 22:50:00|13892.8|13885.1|13893.6|13883.7|13897.6|13886.8|13891.8|13880.3|115
1655074500000|2022-06-12 22:55:00|13893.2|13883.2|13892.7|13884.4|13897.5|13887|13891.8|13881.1|123
1655074800000|2022-06-12 23:00:00|13892.6|13885.2|13889.2|13884.2|13895.4|13887.2|13888.5|13881.5|263
1655075100000|2022-06-12 23:05:00|13888.7|13883.7|13898.5|13893.5|13898.9|13893.6|13888.4|13883.4|230
1655075400000|2022-06-12 23:10:00|13898.6|13893.6|13897.4|13892.4|13899.7|13894.7|13897|13892|260
1655075700000|2022-06-12 23:15:00|13897.5|13892.5|13893.2|13888.2|13897.6|13892.6|13891.6|13886.6|314
1655076000000|2022-06-12 23:20:00|13893|13888|13896.5|13891.5|13896.5|13891.5|13892.1|13887.1|275
1655076300000|2022-06-12 23:25:00|13895.4|13893.4|13894.5|13889.5|13897.3|13893.4|13893.7|13888.7|272
1655076600000|2022-06-12 23:30:00|13894.4|13889.4|13894.7|13889.7|13895.4|13890.4|13891.9|13886.9|307
1655076900000|2022-06-12 23:35:00|13894.6|13889.6|13895.5|13890.5|13896.4|13891.4|13894.4|13889.4|211
1655077200000|2022-06-12 23:40:00|13895.6|13890.6|13896.5|13891.5|13896.7|13891.7|13894.8|13889.8|187
1655077500000|2022-06-12 23:45:00|13896.6|13891.6|13904.2|13899.2|13905.9|13900.9|13894.4|13890.4|258
1655077800000|2022-06-12 23:50:00|13904|13899|13913.7|13908.7|13914.2|13909.2|13903.1|13898.1|427
1655078100000|2022-06-12 23:55:00|13913.6|13908.6|13912.1|13907.1|13916.2|13911.2|13909.6|13906.2|416
1655078400000|2022-06-13 00:00:00|13912.4|13907.4|13908.2|13903.2|13912.4|13908.3|13904.8|13899.8|498
1655078700000|2022-06-13 00:05:00|13908.3|13903.3|13907.4|13902.4|13912.3|13907.4|13905.9|13900.9|437
1655079000000|2022-06-13 00:10:00|13907.3|13902.3|13910|13905|13911|13906|13906.5|13902.2|327
1655079300000|2022-06-13 00:15:00|13909.9|13904.9|13917.1|13912.1|13917.8|13914.1|13909.3|13904.3|281
1655079600000|2022-06-13 00:20:00|13917.3|13912.3|13912.3|13907.3|13917.6|13913.5|13911.9|13906.9|289
1655079900000|2022-06-13 00:25:00|13912.4|13907.4|13906.7|13901.7|13912.8|13907.8|13904.5|13901.3|323
1655080200000|2022-06-13 00:30:00|13906.9|13901.9|13907.9|13902.9|13908.8|13905.2|13905|13901.4|315
1655080500000|2022-06-13 00:35:00|13908|13903|13909|13904|13912.7|13907.7|13906.4|13903|306
1655080800000|2022-06-13 00:40:00|13908.9|13903.9|13911.4|13906.4|13911.6|13908.2|13908.5|13903.8|278
1655081100000|2022-06-13 00:45:00|13911.3|13906.3|13913.6|13908.6|13915.6|13910.6|13910.1|13905.9|351
1655081400000|2022-06-13 00:50:00|13913.7|13908.7|13915.1|13910.1|13915.2|13911.2|13909.6|13905.7|490
1655081700000|2022-06-13 00:55:00|13915.2|13910.2|13913.7|13908.7|13915.9|13910.9|13911.7|13908.1|393
1655082000000|2022-06-13 01:00:00|13913.5|13908.5|13911.2|13906.2|13913.5|13908.5|13905.4|13901|530
1655082300000|2022-06-13 01:05:00|13911.3|13906.3|13909.5|13904.5|13911.3|13906.3|13907.4|13903.3|304
1655082600000|2022-06-13 01:10:00|13909.4|13904.4|13908.8|13903.8|13909.4|13905.8|13906.5|13903.1|282
1655082900000|2022-06-13 01:15:00|13907.3|13905.3|13911.4|13906.4|13942.9|13928.2|13906.7|13903.2|498
1655083200000|2022-06-13 01:20:00|13911.5|13906.5|13920.6|13915.6|13921.1|13917.3|13909.6|13905.4|499
1655083500000|2022-06-13 01:25:00|13920.5|13915.5|13918.8|13913.8|13920.8|13917.2|13914.3|13910.7|390
1655083800000|2022-06-13 01:30:00|13918.6|13913.6|13911.2|13906.2|13918.7|13915.2|13908.5|13904.9|527
1655084100000|2022-06-13 01:35:00|13911.1|13906.1|13913.9|13908.9|13916.4|13912.8|13907|13903.5|513
1655084400000|2022-06-13 01:40:00|13914|13909|13914.6|13912.6|13916.8|13913.6|13910.5|13907|409
1655084700000|2022-06-13 01:45:00|13914.7|13912.7|13915.2|13913.2|13916.9|13913.5|13912.4|13909.1|374
1655085000000|2022-06-13 01:50:00|13915.3|13913.3|13918.7|13916.7|13920.8|13917.7|13915.1|13911.5|400
1655085300000|2022-06-13 01:55:00|13918.6|13916.6|13923.4|13921.4|13926.3|13922.7|13916.8|13913.3|380
1655085600000|2022-06-13 02:00:00|13924.9|13919.9|13916.9|13911.9|13925.1|13921.6|13913|13909.3|499
1655085900000|2022-06-13 02:05:00|13917|13912|13919.7|13914.7|13920.1|13916.6|13916.2|13911.6|380
1655086200000|2022-06-13 02:10:00|13919.6|13914.6|13923.5|13918.5|13924|13920.5|13918.1|13913.9|380
1655086500000|2022-06-13 02:15:00|13923.4|13918.4|13922.2|13917.2|13923.9|13920.5|13920.5|13917.1|276
1655086800000|2022-06-13 02:20:00|13922.5|13917.5|13922.4|13917.4|13923.1|13919.4|13918.5|13914.5|294
1655087100000|2022-06-13 02:25:00|13922.3|13917.3|13920.6|13915.6|13924.9|13921.5|13918.8|13913.8|490
1655087400000|2022-06-13 02:30:00|13920.7|13915.7|13922.8|13917.8|13922.8|13918.5|13915.9|13912.6|318
1655087700000|2022-06-13 02:35:00|13922.7|13917.7|13918.9|13913.9|13923.6|13919.4|13917.2|13913.7|328
1655088000000|2022-06-13 02:40:00|13918.8|13913.8|13918.9|13913.9|13922.1|13918.2|13917.3|13913.7|313
1655088300000|2022-06-13 02:45:00|13919|13914|13916|13911|13919|13915.3|13914|13910.4|241
1655088600000|2022-06-13 02:50:00|13916.1|13911.1|13911.3|13909.3|13916.7|13913.2|13910.8|13907.2|314
1655088900000|2022-06-13 02:55:00|13911.4|13909.4|13914.6|13912.6|13916.3|13913|13910.5|13907|272
1655089200000|2022-06-13 03:00:00|13914.5|13912.5|13914.4|13909.4|13915.4|13912.6|13912.3|13909|271
1655089500000|2022-06-13 03:05:00|13914.3|13909.3|13907.3|13905.3|13914.5|13910.8|13906.9|13903.3|298
1655089800000|2022-06-13 03:10:00|13908.7|13903.7|13908.6|13903.6|13909.3|13905.5|13906.6|13903.1|278
1655090100000|2022-06-13 03:15:00|13907.1|13905.1|13908.2|13906.2|13910.1|13906.7|13907.1|13903.5|275
1655090400000|2022-06-13 03:20:00|13908.3|13906.3|13908.7|13906.7|13911|13907.7|13907.8|13904.2|199
1655090700000|2022-06-13 03:25:00|13908.9|13906.9|13908.7|13906.7|13911|13907.8|13908.3|13905.4|189
1655091000000|2022-06-13 03:30:00|13908.6|13906.6|13909|13907|13911.9|13908.6|13908.6|13905.3|181
1655091300000|2022-06-13 03:35:00|13910.5|13905.5|13908.5|13906.5|13910.9|13907.4|13908|13905.3|146
1655091600000|2022-06-13 03:40:00|13908.4|13906.4|13907.7|13905.7|13909.4|13906.5|13907.4|13904.4|123
1655091900000|2022-06-13 03:45:00|13907.8|13905.8|13909.3|13904.3|13910|13906.7|13907.6|13904.3|185
1655092200000|2022-06-13 03:50:00|13909.2|13904.2|13907.4|13905.4|13909.4|13905.7|13906.9|13903.2|155
1655092500000|2022-06-13 03:55:00|13907.3|13905.3|13906.8|13904.8|13909.5|13906.4|13906.8|13903.4|163
1655092800000|2022-06-13 04:00:00|13906.7|13904.7|13907.5|13905.5|13909|13905.7|13906.5|13903.5|146
1655093100000|2022-06-13 04:05:00|13907.4|13905.4|13910.3|13905.3|13910.9|13907|13904.4|13901|210
1655093400000|2022-06-13 04:10:00|13910.4|13905.4|13910.6|13908.6|13913.4|13909.8|13909.4|13905.3|324
1655093700000|2022-06-13 04:15:00|13910.7|13908.7|13908.6|13906.6|13912.1|13908.8|13908.2|13905|211
1655094000000|2022-06-13 04:20:00|13908.7|13906.7|13908.6|13906.6|13911.3|13907.9|13908.4|13905|164
1655094300000|2022-06-13 04:25:00|13908.5|13906.5|13907.7|13905.7|13910|13906.8|13907.4|13904.1|191
1655094600000|2022-06-13 04:30:00|13907.8|13905.8|13910.4|13908.4|13912.9|13909.5|13907.6|13904.2|257
1655094900000|2022-06-13 04:35:00|13910.5|13908.5|13911.4|13906.4|13912.2|13908.6|13908.2|13904.7|208
1655095200000|2022-06-13 04:40:00|13911.6|13906.6|13912.2|13907.2|13913|13909.6|13909.9|13906.2|213
1655095500000|2022-06-13 04:45:00|13912.3|13907.3|13908.4|13906.4|13912.5|13908.4|13907.4|13903.9|244
1655095800000|2022-06-13 04:50:00|13908.5|13906.5|13908.3|13906.3|13910.9|13907.4|13908.2|13904.5|263
1655096100000|2022-06-13 04:55:00|13908|13906|13906.5|13904.5|13910.6|13906.9|13906.3|13903.3|225
1655096400000|2022-06-13 05:00:00|13906.6|13904.6|13902.8|13900.8|13908.9|13905.4|13902.7|13899.1|338
1655096700000|2022-06-13 05:05:00|13903.1|13901.1|13903.7|13898.7|13904.8|13901.3|13901.7|13898.3|294
1655097000000|2022-06-13 05:10:00|13903.8|13898.8|13901.2|13896.2|13903.8|13900.2|13899.5|13896.1|239
1655097300000|2022-06-13 05:15:00|13901.1|13896.1|13897.7|13895.7|13903.2|13899.9|13895|13891.3|458
1655097600000|2022-06-13 05:20:00|13899.4|13894.4|13896.9|13891.9|13899.7|13895.6|13894.3|13890.7|506
1655097900000|2022-06-13 05:25:00|13897|13892|13894|13889|13897.1|13893.3|13891.8|13888.3|477
1655098200000|2022-06-13 05:30:00|13893.7|13888.7|13892.1|13890.1|13894.3|13890.6|13891.2|13888|319
1655098500000|2022-06-13 05:35:00|13893.7|13888.7|13892|13890|13894|13890.5|13891.4|13888.2|228
1655098800000|2022-06-13 05:40:00|13892.1|13890.1|13898.3|13893.3|13898.4|13894.9|13891.3|13887.9|254
1655099100000|2022-06-13 05:45:00|13898.4|13893.4|13893.8|13891.8|13899.2|13895.7|13889.5|13886.6|392
1655099400000|2022-06-13 05:50:00|13893.7|13891.7|13893.1|13888.1|13895.4|13891.8|13891.5|13888.1|299
1655099700000|2022-06-13 05:55:00|13893.2|13888.2|13892.5|13887.5|13893.6|13890|13889.3|13885.6|444
1655100000000|2022-06-13 06:00:00|13892.2|13887.2|13899.6|13894.6|13899.9|13896.3|13890.8|13887.2|527
1655100300000|2022-06-13 06:05:00|13899.7|13894.7|13898.2|13893.2|13900.9|13897.4|13896.4|13893.1|382
1655100600000|2022-06-13 06:10:00|13898.1|13893.1|13895.4|13890.4|13898.5|13895.6|13893.3|13890.1|358
1655100900000|2022-06-13 06:15:00|13894|13892|13887.5|13885.5|13895.1|13892|13886.4|13882.9|398
1655101200000|2022-06-13 06:20:00|13887.6|13885.6|13885.6|13880.6|13890.8|13887.5|13883.9|13880.1|441
1655101500000|2022-06-13 06:25:00|13885.7|13880.7|13885.2|13880.2|13886.6|13882.9|13882.5|13879.1|391
1655101800000|2022-06-13 06:30:00|13885.1|13880.1|13885.4|13883.4|13887|13883.5|13882.9|13879.5|311
1655102100000|2022-06-13 06:35:00|13885.3|13883.3|13888.5|13883.5|13888.8|13885.4|13884.4|13880.9|337
1655102400000|2022-06-13 06:40:00|13888.4|13883.4|13888|13886|13889.7|13886.6|13885.9|13882.3|345
1655102700000|2022-06-13 06:45:00|13887.8|13885.8|13892.8|13890.8|13895.2|13891.8|13886.6|13882.9|322
1655103000000|2022-06-13 06:50:00|13892.9|13890.9|13891.1|13889.1|13894.1|13891|13890.2|13886.7|252
1655103300000|2022-06-13 06:55:00|13891.2|13889.2|13893.2|13888.2|13893.5|13890.3|13890.2|13886.8|282
1655103600000|2022-06-13 07:00:00|13893.4|13888.4|13887.8|13885.8|13895.1|13892.1|13886.5|13883.2|404
1655103900000|2022-06-13 07:05:00|13887.9|13885.9|13885.2|13883.2|13890.2|13886.8|13883.2|13879.9|366
1655104200000|2022-06-13 07:10:00|13885.3|13883.3|13890.7|13885.7|13891.7|13888.1|13884.8|13881.4|403
1655104500000|2022-06-13 07:15:00|13889.8|13887.8|13892.5|13887.5|13893.6|13890.3|13888.5|13885.2|456
1655104800000|2022-06-13 07:20:00|13892.6|13887.6|13893.3|13888.3|13896.8|13893.3|13890|13886.7|459
1655105100000|2022-06-13 07:25:00|13893.4|13888.4|13896.6|13891.6|13898|13894.7|13889.7|13885.5|480
1655105400000|2022-06-13 07:30:00|13896.8|13891.8|13896.1|13891.1|13900.1|13896.7|13894|13890.2|496
1655105700000|2022-06-13 07:35:00|13896|13891|13895.5|13890.5|13896.1|13892.5|13890|13886.6|450
1655106000000|2022-06-13 07:40:00|13895.6|13890.6|13899.5|13897.5|13900.8|13897.5|13893.2|13889.7|373
1655106300000|2022-06-13 07:45:00|13899.6|13897.6|13896.8|13894.8|13901.6|13898.1|13896.4|13892.9|410
1655106600000|2022-06-13 07:50:00|13896.9|13894.9|13893.7|13891.7|13897.4|13895.4|13892.7|13889.6|270
1655106900000|2022-06-13 07:55:00|13893.8|13891.8|13894|13892|13897|13893.8|13892.6|13889.4|405
1655107200000|2022-06-13 08:00:00|13893.9|13891.9|13897.7|13895.7|13900.4|13897.9|13893.7|13891.7|470
1655107500000|2022-06-13 08:05:00|13897.6|13895.6|13895.4|13890.4|13899.5|13896|13893.4|13889.9|409
1655107800000|2022-06-13 08:10:00|13894|13892|13895.9|13893.9|13897.1|13893.9|13891.6|13888.7|354
1655108100000|2022-06-13 08:15:00|13895.8|13893.8|13896.3|13894.3|13898.8|13895.5|13893.3|13890.1|431
1655108400000|2022-06-13 08:20:00|13896.2|13894.2|13893.9|13891.9|13896.9|13894.3|13892.2|13889.5|446
1655108700000|2022-06-13 08:25:00|13893.7|13891.7|13892.7|13890.7|13895.5|13892.3|13891.5|13888.9|422
1655109000000|2022-06-13 08:30:00|13892.6|13890.6|13893.5|13891.5|13895|13892.3|13891.3|13888.3|347
1655109300000|2022-06-13 08:35:00|13893.6|13891.6|13894.3|13892.3|13896.8|13893.4|13892.6|13889.7|339
1655109600000|2022-06-13 08:40:00|13894.4|13892.4|13895.4|13890.4|13896.8|13893.6|13891.7|13888.3|427
1655109900000|2022-06-13 08:45:00|13894|13892|13895.2|13890.2|13896.6|13893.1|13891.7|13888.4|442
1655110200000|2022-06-13 08:50:00|13895.1|13890.1|13893.1|13891.1|13897.1|13893.8|13892.6|13889|403
1655110500000|2022-06-13 08:55:00|13893.2|13891.2|13898.8|13893.8|13898.8|13895.4|13892.6|13889.2|368
1655110800000|2022-06-13 09:00:00|13898.9|13893.9|13898.8|13893.8|13903.2|13899.7|13897.3|13893.6|459
1655111100000|2022-06-13 09:05:00|13898.9|13893.9|13898.8|13896.8|13900.4|13897.7|13897.1|13893.5|332
1655111400000|2022-06-13 09:10:00|13898.9|13896.9|13899.3|13897.3|13901|13897.7|13897.3|13894.8|301
1655111700000|2022-06-13 09:15:00|13899.7|13897.7|13900.8|13898.8|13903.2|13899.8|13898.7|13895.3|294
1655112000000|2022-06-13 09:20:00|13900.9|13898.9|13898.9|13896.9|13902.8|13899.5|13897.3|13894.5|308
1655112300000|2022-06-13 09:25:00|13898.8|13896.8|13895.2|13893.2|13900.2|13896.9|13895.1|13891.7|293
1655112600000|2022-06-13 09:30:00|13894.9|13892.9|13892.4|13890.4|13897|13893.7|13892.3|13890.1|222
1655112900000|2022-06-13 09:35:00|13892.3|13890.3|13895.8|13893.8|13897.3|13894.9|13892.2|13889.6|296
1655113200000|2022-06-13 09:40:00|13895.9|13893.9|13901.8|13899.8|13903.7|13899.9|13895.7|13892.3|370
1655113500000|2022-06-13 09:45:00|13901.9|13899.9|13905.5|13900.5|13905.9|13902.4|13901.6|13898.1|342
1655113800000|2022-06-13 09:50:00|13905.4|13900.4|13907.2|13902.2|13907.3|13903.7|13902.8|13898.7|351
1655114100000|2022-06-13 09:55:00|13905.6|13903.6|13904.1|13902.1|13908.5|13905|13903.9|13900.3|305
1655114400000|2022-06-13 10:00:00|13904|13902|13905.3|13900.3|13908.9|13905.5|13902.2|13898.8|339
1655114700000|2022-06-13 10:05:00|13905.2|13900.2|13900.1|13898.1|13905.3|13901.3|13899.4|13896.1|291
1655115000000|2022-06-13 10:10:00|13900.2|13898.2|13903.6|13901.6|13906.4|13903.2|13900.1|13897.9|377
1655115300000|2022-06-13 10:15:00|13903.7|13901.7|13907.5|13905.5|13909.4|13906|13903.7|13901|603
1655115600000|2022-06-13 10:20:00|13907.6|13905.6|13908|13903|13910|13907.7|13906.1|13902.9|463
1655115900000|2022-06-13 10:25:00|13906.9|13904.9|13906.7|13904.7|13909.8|13906.7|13906.3|13902.8|273
1655116200000|2022-06-13 10:30:00|13906.8|13904.8|13906.5|13904.5|13910|13906.6|13905.9|13902.6|298
1655116500000|2022-06-13 10:35:00|13906.7|13904.7|13905.4|13903.4|13908.8|13905.2|13905.3|13902|268
1655116800000|2022-06-13 10:40:00|13905.5|13903.5|13906.1|13901.1|13907.9|13904.5|13903.8|13900.7|321
1655117100000|2022-06-13 10:45:00|13906.2|13901.2|13905.6|13903.6|13907|13903.9|13904|13900.4|213
1655117400000|2022-06-13 10:50:00|13905.7|13903.7|13907.5|13905.5|13910.3|13906.7|13905.4|13903.4|254
1655117700000|2022-06-13 10:55:00|13907.4|13905.4|13905.6|13903.6|13908.1|13905.5|13904.8|13901.3|294
1655118000000|2022-06-13 11:00:00|13905.5|13903.5|13907.3|13905.3|13909.9|13906.2|13905.2|13901.9|280
1655118300000|2022-06-13 11:05:00|13907.4|13905.4|13908.5|13906.5|13910.2|13907|13906.3|13902.9|288
1655118600000|2022-06-13 11:10:00|13908.6|13906.6|13909.5|13904.5|13910.4|13907.9|13905.4|13902.1|338
1655118900000|2022-06-13 11:15:00|13908|13906|13907.9|13905.9|13909.9|13906.5|13905.7|13902.1|315
1655119200000|2022-06-13 11:20:00|13907.8|13905.8|13911.5|13909.5|13913.1|13909.8|13907|13903.8|312
1655119500000|2022-06-13 11:25:00|13911.3|13909.3|13911.9|13906.9|13913.6|13910.1|13908.3|13904.9|395
1655119800000|2022-06-13 11:30:00|13910.2|13908.2|13903.1|13901.1|13911.3|13908.2|13901.5|13898.7|340
1655120100000|2022-06-13 11:35:00|13903.2|13901.2|13904.5|13902.5|13908.1|13903.9|13902|13898.6|309
1655120400000|2022-06-13 11:40:00|13904.6|13902.6|13911.3|13906.3|13911.6|13906.6|13903.9|13900.5|358
1655120700000|2022-06-13 11:45:00|13911.4|13906.4|13916.5|13911.5|13916.7|13911.7|13908.7|13905|465
1655121000000|2022-06-13 11:50:00|13916.6|13911.6|13915.9|13910.9|13921.1|13917.1|13914.6|13910.9|408
1655121300000|2022-06-13 11:55:00|13915.8|13910.8|13917.5|13912.5|13919|13915.6|13912.9|13909|466
1655121600000|2022-06-13 12:00:00|13917.4|13912.4|13907.8|13905.8|13917.4|13913.4|13907.5|13904.1|430
1655121900000|2022-06-13 12:05:00|13907.9|13905.9|13908.7|13906.7|13910.8|13907.6|13907.3|13904.7|337
1655122200000|2022-06-13 12:10:00|13908.8|13906.8|13906.1|13904.1|13911.5|13908.2|13905.4|13902.3|423
1655122500000|2022-06-13 12:15:00|13906|13904|13907.2|13902.2|13908.9|13905.4|13903.4|13900.2|375
1655122800000|2022-06-13 12:20:00|13907.3|13902.3|13893.1|13888.1|13907.5|13902.7|13890.6|13887.1|521
1655123100000|2022-06-13 12:25:00|13893.2|13888.2|13889.7|13887.7|13896.9|13893.6|13889.3|13886|573
1655123400000|2022-06-13 12:30:00|13891.9|13886.9|13893|13888|13894|13889.9|13888.2|13885.1|636
1655123700000|2022-06-13 12:35:00|13893.1|13888.1|13890.4|13885.4|13894.2|13889.5|13887.3|13884|605
1655124000000|2022-06-13 12:40:00|13890.3|13885.3|13892.5|13887.5|13893.3|13888.9|13888.2|13884.2|506
1655124300000|2022-06-13 12:45:00|13892.4|13887.4|13892.4|13887.4|13892.7|13889|13888.2|13883.6|474
1655124600000|2022-06-13 12:50:00|13891.1|13889.1|13894.7|13889.7|13896.1|13892.6|13888.8|13885.7|483
1655124900000|2022-06-13 12:55:00|13894.5|13889.5|13894.7|13889.7|13895.8|13892.4|13891.1|13887.4|559
1655125200000|2022-06-13 13:00:00|13893.5|13888.5|13891|13886|13894.7|13890.9|13888.4|13884.8|509
1655125500000|2022-06-13 13:05:00|13891.1|13886.1|13889.7|13884.7|13891.3|13886.7|13886.8|13883.2|399
1655125800000|2022-06-13 13:10:00|13889.8|13884.8|13888.5|13883.5|13890|13886.4|13886.3|13882.9|371
1655126100000|2022-06-13 13:15:00|13888.6|13883.6|13892.8|13887.8|13893.1|13889.5|13887.2|13883.5|378
1655126400000|2022-06-13 13:20:00|13893|13888|13895.1|13893.1|13897.2|13893.5|13891.3|13887.9|341
1655126700000|2022-06-13 13:25:00|13895.2|13893.2|13896.4|13894.4|13898|13894.6|13894.1|13891.2|237
1655127000000|2022-06-13 13:30:00|13896.5|13894.5|13890.5|13888.5|13897.9|13894.8|13889.1|13886.2|377
1655127300000|2022-06-13 13:35:00|13890.7|13888.7|13898.2|13896.2|13898.2|13896.2|13889.9|13886.7|448
1655127600000|2022-06-13 13:40:00|13899.7|13894.7|13897.2|13895.2|13904.7|13901.3|13896|13891.5|516
1655127900000|2022-06-13 13:45:00|13897.1|13895.1|13899.9|13894.9|13900.4|13897.3|13894.7|13891|463
1655128200000|2022-06-13 13:50:00|13899.8|13894.8|13905.2|13900.2|13907.2|13903.6|13897.7|13893.6|503
1655128500000|2022-06-13 13:55:00|13905.1|13900.1|13908.4|13903.4|13910.1|13906.7|13902.6|13899|489
1655128800000|2022-06-13 14:00:00|13908.7|13903.7|13907.4|13902.4|13910.4|13906.6|13904.7|13900.8|519
1655129100000|2022-06-13 14:05:00|13906|13904|13906.3|13904.3|13908.7|13904.8|13903.3|13899.8|466
1655129400000|2022-06-13 14:10:00|13907.7|13902.7|13915.5|13910.5|13915.8|13912.1|13905.1|13901|436
1655129700000|2022-06-13 14:15:00|13915.6|13910.6|13917.6|13912.6|13919.4|13915.8|13913|13909.2|408
1655130000000|2022-06-13 14:20:00|13917.7|13912.7|13918.8|13916.8|13920.1|13916.8|13915.4|13910.4|402
1655130300000|2022-06-13 14:25:00|13918.7|13916.7|13919.3|13914.3|13921.9|13918.3|13916.7|13913.1|470
1655130600000|2022-06-13 14:30:00|13919.2|13914.2|13919.9|13917.9|13921.9|13918.4|13915.2|13911.9|526
1655130900000|2022-06-13 14:35:00|13920|13918|13921.1|13916.1|13921.9|13918.4|13918.1|13914.3|440
1655131200000|2022-06-13 14:40:00|13921.2|13916.2|13924.8|13922.8|13926.3|13923.1|13919.6|13916|360
1655131500000|2022-06-13 14:45:00|13924.9|13922.9|13926.3|13921.3|13926.6|13923.3|13923.4|13920.1|296
1655131800000|2022-06-13 14:50:00|13926.2|13921.2|13923.8|13921.8|13926.6|13923.1|13923.3|13919.9|419
1655132100000|2022-06-13 14:55:00|13923.7|13921.7|13927.8|13922.8|13927.9|13924.5|13923.7|13920.4|412
1655132400000|2022-06-13 15:00:00|13926.3|13924.3|13926.3|13921.3|13930.2|13926.8|13923.9|13920.3|479
1655132700000|2022-06-13 15:05:00|13926.2|13921.2|13924.6|13922.6|13926.8|13923.6|13923.3|13919.7|298
1655133000000|2022-06-13 15:10:00|13924.5|13922.5|13926.1|13924.1|13929.4|13925.2|13924.2|13921.3|307
1655133300000|2022-06-13 15:15:00|13926|13924|13921.7|13916.7|13927.5|13924.1|13921.1|13916.1|374
1655133600000|2022-06-13 15:20:00|13921.8|13916.8|13919.6|13914.6|13923|13918.3|13918|13914.5|269
1655133900000|2022-06-13 15:25:00|13918.1|13916.1|13922.2|13917.2|13922.3|13917.3|13917.2|13913.9|364
1655134200000|2022-06-13 15:30:00|13922|13917|13923.8|13918.8|13925.1|13921.3|13921|13916|274
1655134500000|2022-06-13 15:35:00|13923.7|13918.7|13923.4|13918.4|13926|13922.3|13919.5|13914.5|359
1655134800000|2022-06-13 15:40:00|13923.3|13918.3|13921.5|13916.5|13924.1|13919.9|13918.7|13915.2|385
1655135100000|2022-06-13 15:45:00|13921.4|13916.4|13918.3|13916.3|13923.7|13919.6|13918.3|13914.7|269
1655135400000|2022-06-13 15:50:00|13919.9|13914.9|13925.2|13920.2|13926.3|13921.8|13919.3|13914.3|302
1655135700000|2022-06-13 15:55:00|13925.1|13920.1|13920|13915|13925.2|13920.2|13918.5|13914.5|328
1655136000000|2022-06-13 16:00:00|13920.1|13915.1|13917.5|13915.5|13921.4|13916.7|13915.6|13912.1|323
1655136300000|2022-06-13 16:05:00|13916.5|13914.5|13917.8|13912.8|13919.5|13916|13916.3|13912.3|393
1655136600000|2022-06-13 16:10:00|13917.9|13912.9|13914.4|13912.4|13919|13914|13914.3|13910.7|249
1655136900000|2022-06-13 16:15:00|13914.3|13912.3|13914.5|13909.5|13916|13912.4|13912.6|13908.5|297
1655137200000|2022-06-13 16:20:00|13914.4|13909.4|13916.3|13911.3|13916.7|13911.7|13913.6|13908.6|269
1655137500000|2022-06-13 16:25:00|13916.4|13911.4|13914.3|13909.3|13916.4|13911.4|13912.6|13908.7|322
1655137800000|2022-06-13 16:30:00|13914.2|13909.2|13913.6|13908.6|13915.7|13912.2|13911.2|13907.8|308
1655138100000|2022-06-13 16:35:00|13912.2|13910.2|13913.8|13908.8|13915.2|13911.8|13911|13907.2|308
1655138400000|2022-06-13 16:40:00|13913.7|13908.7|13917|13912|13917|13912|13912.4|13908.7|288
1655138700000|2022-06-13 16:45:00|13916.9|13911.9|13922.4|13917.4|13922.7|13919|13914.8|13911|302
1655139000000|2022-06-13 16:50:00|13922.5|13917.5|13924.2|13919.2|13924.5|13921.1|13920.5|13915.5|315
1655139300000|2022-06-13 16:55:00|13924|13919|13928.5|13923.5|13928.9|13925.2|13921.8|13917.2|320
1655139600000|2022-06-13 17:00:00|13928.4|13923.4|13931.4|13926.4|13931.7|13927.7|13928.1|13923.1|349
1655139900000|2022-06-13 17:05:00|13931.2|13926.2|13929.9|13924.9|13932.2|13928.8|13929|13924|276
1655140200000|2022-06-13 17:10:00|13929.8|13924.8|13927.6|13922.6|13930.4|13926.8|13927.3|13922.6|202
1655140500000|2022-06-13 17:15:00|13927.7|13922.7|13927.3|13922.3|13929.7|13925.4|13927.3|13922.3|258
1655140800000|2022-06-13 17:20:00|13927.4|13922.4|13926.2|13921.2|13928.9|13923.9|13925|13920|233
1655141100000|2022-06-13 17:25:00|13926.3|13921.3|13929.4|13924.4|13930.1|13926.6|13925.8|13920.8|252
1655141400000|2022-06-13 17:30:00|13929.7|13924.7|13931.3|13926.3|13931.4|13927.7|13928.2|13923.4|212
1655141700000|2022-06-13 17:35:00|13931.4|13926.4|13925.6|13920.6|13931.4|13927.7|13925.5|13920.5|274
1655142000000|2022-06-13 17:40:00|13925.5|13920.5|13921.8|13916.8|13925.5|13920.5|13921.8|13916.8|272
1655142300000|2022-06-13 17:45:00|13921.9|13916.9|13917.9|13912.9|13921.9|13916.9|13916.1|13912.1|308
1655142600000|2022-06-13 17:50:00|13918|13913|13920.4|13915.4|13921.2|13916.8|13915.7|13912.9|316
1655142900000|2022-06-13 17:55:00|13920.3|13915.3|13923.5|13918.5|13923.9|13919.3|13916.6|13913.1|394
1655143200000|2022-06-13 18:00:00|13923.6|13918.6|13922.7|13917.7|13924.2|13919.2|13920.5|13915.5|332
1655143500000|2022-06-13 18:05:00|13922.8|13917.8|13925|13920|13925.3|13920.3|13922.5|13917.5|331
1655143800000|2022-06-13 18:10:00|13925.1|13920.1|13928|13923|13928.6|13923.8|13924.7|13919.7|286
1655144100000|2022-06-13 18:15:00|13928.1|13923.1|13928.6|13923.6|13928.6|13923.6|13923.9|13918.9|291
1655144400000|2022-06-13 18:20:00|13928.5|13923.5|13930.6|13928.6|13932.2|13928.7|13925|13921.2|268
1655144700000|2022-06-13 18:25:00|13932.1|13927.1|13933.8|13928.8|13935.5|13931.4|13930.4|13926.9|306
1655145000000|2022-06-13 18:30:00|13933.9|13928.9|13935.5|13930.5|13939.5|13934.5|13933.6|13928.7|354
1655145300000|2022-06-13 18:35:00|13935.4|13930.4|13931.4|13926.4|13936.6|13931.6|13930.3|13925.4|375
1655145600000|2022-06-13 18:40:00|13931.3|13926.3|13932.2|13927.2|13933.5|13929.7|13929.3|13924.3|318
1655145900000|2022-06-13 18:45:00|13932.3|13927.3|13934.8|13929.8|13935.1|13931.5|13929.4|13924.5|260
1655146200000|2022-06-13 18:50:00|13935|13930|13937.4|13932.4|13938.3|13933.6|13933.4|13929.9|317
1655146500000|2022-06-13 18:55:00|13937.7|13932.7|13944.2|13939.2|13945.6|13941.2|13937.7|13932.7|449
1655146800000|2022-06-13 19:00:00|13944.3|13939.3|13941.4|13936.4|13945.5|13940.5|13939.8|13934.8|448
1655147100000|2022-06-13 19:05:00|13941.3|13936.3|13944.9|13939.9|13945|13941.4|13940.3|13935.3|428
1655147400000|2022-06-13 19:10:00|13944.8|13939.8|13944.8|13939.8|13946|13942|13942.3|13937.3|339
1655147700000|2022-06-13 19:15:00|13944.7|13939.7|13942.1|13937.1|13952.2|13947.2|13925.8|13920.8|883
1655148000000|2022-06-13 19:20:00|13942.3|13937.3|13951.5|13946.5|13951.6|13946.6|13937.8|13932.8|790
1655148300000|2022-06-13 19:25:00|13951.3|13946.3|13955.9|13950.9|13956.4|13952.6|13949.4|13944.4|446
1655148600000|2022-06-13 19:30:00|13955.8|13950.8|13956|13951|13956.3|13951.3|13952.7|13947.7|381
1655148900000|2022-06-13 19:35:00|13955.2|13950.2|13955.1|13950.1|13956.2|13951.2|13949.4|13944.4|508
1655149200000|2022-06-13 19:40:00|13954.9|13949.9|13956.6|13951.6|13959.8|13954.8|13951.8|13946.8|511
1655149500000|2022-06-13 19:45:00|13956.8|13951.8|13953.8|13948.8|13957|13952|13948|13943|464
1655149800000|2022-06-13 19:50:00|13953.5|13948.5|13953.9|13948.9|13958.3|13953.3|13953.1|13948.1|533
1655150100000|2022-06-13 19:55:00|13954|13949|13953.6|13948.6|13954.3|13949.3|13948.6|13943.6|459
1655150400000|2022-06-13 20:00:00|13953.4|13948.4|13956.4|13951.4|13957.9|13952.9|13952.7|13947.7|413
1655150700000|2022-06-13 20:05:00|13956.2|13951.2|13953.5|13948.5|13958.1|13953.1|13953.5|13948.5|384
1655151000000|2022-06-13 20:10:00|13953.4|13948.4|13949.4|13944.4|13954.8|13949.8|13948.9|13943.9|324
1655151300000|2022-06-13 20:15:00|13949.5|13944.5|13948.4|13943.4|13949.5|13944.5|13948|13943|171
1655151600000|2022-06-13 20:20:00|13948.3|13943.3|13950.5|13945.5|13950.9|13945.9|13948|13943|191
1655151900000|2022-06-13 20:25:00|13950.4|13945.4|13957.6|13952.6|13957.6|13952.6|13948.3|13943.3|307
1655152200000|2022-06-13 20:30:00|13957.4|13952.4|13953.3|13948.3|13957.7|13952.7|13953|13948|155
1655152500000|2022-06-13 20:35:00|13953.2|13948.2|13953.3|13948.3|13953.4|13948.4|13953.1|13948.1|66
1655152800000|2022-06-13 20:40:00|13953.2|13948.2|13953.1|13948.1|13953.4|13948.4|13953|13948|75
1655153100000|2022-06-13 20:45:00|13953.2|13948.2|13952.6|13947.6|13953.2|13948.2|13952.2|13947.2|128
1655153400000|2022-06-13 20:50:00|13952.7|13947.7|13950.4|13945.4|13954|13949|13949.5|13944.5|189
1655153700000|2022-06-13 20:55:00|13950.2|13945.2|13952.3|13947.3|13956.5|13947.3|13949.6|13941.4|220
1655154000000|2022-06-13 21:00:00|13954.2|13946.7|13942|13926|13955.6|13947.4|13942|13926|51
1655154300000|2022-06-13 21:05:00|13942.4|13926.4|13944.4|13928.4|13946|13930|13942.4|13926.4|55
1655154600000|2022-06-13 21:10:00|13942.9|13926.9|13946.7|13930.7|13947.5|13931.5|13938.1|13922.1|157
1655154900000|2022-06-13 21:15:00|13946.5|13930.5|13946.9|13930.9|13955.5|13939.5|13941.1|13925.1|108
1655155200000|2022-06-13 21:20:00|13946.5|13930.5|13951.7|13935.7|13951.7|13935.7|13941.6|13925.6|133
1655155500000|2022-06-13 21:25:00|13951.6|13935.6|13952.9|13936.9|13955.3|13943.5|13948.4|13933|175
1655155800000|2022-06-13 21:30:00|13951.9|13938.3|13950.7|13938.4|13954.5|13941.2|13948.7|13933.2|265
1655156100000|2022-06-13 21:35:00|13950.9|13937.9|13950.1|13939|13953.1|13942.9|13947.9|13934|166
1655156400000|2022-06-13 21:40:00|13949.9|13939.8|13949.1|13942.8|13953.1|13943.4|13947.8|13935.1|120
1655156700000|2022-06-13 21:45:00|13950.4|13939.7|13952.4|13941.5|13954.4|13944.1|13947.9|13938.2|153
1655157000000|2022-06-13 21:50:00|13952.3|13941.8|13950.6|13943.4|13955.9|13944|13950.4|13939|103
1655157300000|2022-06-13 21:55:00|13952.4|13942.8|13951.8|13941.5|13956|13944.4|13949.1|13938.7|126
1655157600000|2022-06-13 22:00:00|13955.8|13939.8|13955.3|13939.3|13957|13944.7|13948.6|13933.4|465
1655157900000|2022-06-13 22:05:00|13955.6|13939.6|13954.7|13939.6|13958.6|13945.4|13947.2|13931.2|331
1655158200000|2022-06-13 22:10:00|13954.1|13940.4|13951|13939.8|13959.7|13943.8|13947.6|13935.1|279
1655158500000|2022-06-13 22:15:00|13952.4|13939.4|13955|13943.1|13957.2|13944.4|13947.5|13938|271
1655158800000|2022-06-13 22:20:00|13955.2|13943.2|13949.9|13938.9|13955.2|13943.9|13947.4|13938.5|256
1655159100000|2022-06-13 22:25:00|13949.8|13938.8|13947|13940.4|13951|13941.4|13946|13938.8|177
1655159400000|2022-06-13 22:30:00|13946.8|13940.6|13948.1|13941|13949.3|13941.9|13945.8|13939.2|170
1655159700000|2022-06-13 22:35:00|13948|13941.4|13946.7|13941.7|13949|13942.1|13946.5|13940.2|133
1655160000000|2022-06-13 22:40:00|13946.6|13941.6|13947.7|13940.6|13949.8|13942.1|13946.1|13939.8|172
1655160300000|2022-06-13 22:45:00|13947.6|13940.7|13947.2|13942.2|13950.1|13942.5|13946.4|13940.3|134
1655160600000|2022-06-13 22:50:00|13947.3|13942.3|13947.8|13942.8|13950.3|13943.6|13947.2|13941.3|105
1655160900000|2022-06-13 22:55:00|13947.9|13942.9|13948.4|13942.1|13950.3|13943.8|13947.7|13941.4|90
1655161200000|2022-06-13 23:00:00|13947.8|13942.8|13948.3|13943.3|13948.8|13943.8|13947.7|13942.7|82
1655161500000|2022-06-13 23:05:00|13948.2|13943.2|13940.6|13935.6|13948.4|13943.4|13939.8|13934.8|199
1655161800000|2022-06-13 23:10:00|13940.7|13935.7|13940.7|13935.7|13941.8|13936.8|13939.6|13934.6|189
1655162100000|2022-06-13 23:15:00|13940.8|13935.8|13940.3|13935.3|13940.9|13935.9|13939.8|13934.8|119
1655162400000|2022-06-13 23:20:00|13940.4|13935.4|13936.9|13931.9|13941.8|13936.8|13936.5|13931.5|188
1655162700000|2022-06-13 23:25:00|13936.8|13931.8|13936.3|13931.3|13937.7|13932.7|13934.6|13929.6|201
1655163000000|2022-06-13 23:30:00|13936.2|13931.2|13936.6|13931.6|13936.8|13931.8|13936.2|13931.2|121
1655163300000|2022-06-13 23:35:00|13936.7|13931.7|13936.8|13931.8|13937.1|13933.4|13935.3|13931.5|132
1655163600000|2022-06-13 23:40:00|13936.9|13931.9|13940|13935|13940.5|13935.5|13936.6|13931.6|201
1655163900000|2022-06-13 23:45:00|13940.1|13935.1|13938.4|13933.4|13940.4|13935.4|13937.8|13932.8|213
1655164200000|2022-06-13 23:50:00|13938.6|13933.6|13941.8|13936.8|13943|13938|13937.4|13933|239
1655164500000|2022-06-13 23:55:00|13941.7|13936.7|13942.5|13937.5|13942.6|13938.1|13940.1|13936|137
1655164800000|2022-06-14 00:00:00|13942.4|13937.4|13944.1|13939.1|13944.7|13941.3|13936.5|13933|351
1655165100000|2022-06-14 00:05:00|13944.2|13939.2|13937.7|13932.7|13944.8|13941.1|13937|13932|293
1655165400000|2022-06-14 00:10:00|13936.8|13931.8|13935.9|13933.9|13938.7|13935.3|13933.7|13930.4|330
1655165700000|2022-06-14 00:15:00|13936|13934|13940.5|13938.5|13942.5|13938.8|13936|13932.6|276
1655166000000|2022-06-14 00:20:00|13940.4|13938.4|13939.7|13934.7|13944.8|13941.3|13936.5|13933.9|357
1655166300000|2022-06-14 00:25:00|13939.6|13934.6|13938|13933|13941.9|13938.2|13933.7|13930.1|371
1655166600000|2022-06-14 00:30:00|13937.9|13932.9|13932.9|13927.9|13938.7|13933.7|13930.2|13926.6|328
1655166900000|2022-06-14 00:35:00|13932.8|13927.8|13932.7|13927.7|13934.7|13930.6|13930.7|13927.1|200
1655167200000|2022-06-14 00:40:00|13931.3|13929.3|13929.6|13927.6|13934.2|13930.5|13929.4|13926.3|254
1655167500000|2022-06-14 00:45:00|13929.5|13927.5|13933|13931|13935.2|13931.7|13929.4|13926.2|265
1655167800000|2022-06-14 00:50:00|13932.9|13930.9|13933.7|13931.7|13936.1|13932.7|13932.6|13929.3|284
1655168100000|2022-06-14 00:55:00|13933.5|13931.5|13932.6|13930.6|13936.4|13932.9|13931.4|13929.1|294
1655168400000|2022-06-14 01:00:00|13932.5|13930.5|13933.1|13928.1|13936.2|13932.6|13930.3|13927.2|377
1655168700000|2022-06-14 01:05:00|13933|13928|13933.2|13928.2|13933.7|13929.7|13929.7|13926.2|278
1655169000000|2022-06-14 01:10:00|13933.3|13928.3|13933.9|13928.9|13936.6|13932.5|13930.7|13927|407
1655169300000|2022-06-14 01:15:00|13934|13929|13936|13931|13938.1|13934.3|13932.4|13928.5|338
1655169600000|2022-06-14 01:20:00|13934.4|13932.4|13936.1|13931.1|13936.8|13933.5|13933.6|13930.2|356
1655169900000|2022-06-14 01:25:00|13936|13931|13935.3|13930.3|13936.2|13932.7|13933.6|13930.3|288
1655170200000|2022-06-14 01:30:00|13935.4|13930.4|13934.2|13929.2|13936.9|13933.2|13932.3|13928.7|395
1655170500000|2022-06-14 01:35:00|13934.1|13929.1|13932|13930|13934.6|13930.7|13931.8|13928.3|232
1655170800000|2022-06-14 01:40:00|13932.1|13930.1|13933.9|13928.9|13934.2|13930.9|13931.6|13928.2|266
1655171100000|2022-06-14 01:45:00|13934|13929|13935.1|13930.1|13935.8|13932.5|13932.1|13928.4|438
1655171400000|2022-06-14 01:50:00|13935.2|13930.2|13934.9|13932.9|13936.1|13933|13932.1|13928.7|424
1655171700000|2022-06-14 01:55:00|13935|13933|13940.1|13935.1|13942.8|13938.9|13935|13932.1|426
1655172000000|2022-06-14 02:00:00|13940.2|13935.2|13937.4|13935.4|13940.2|13936.9|13934.9|13931.4|314
1655172300000|2022-06-14 02:05:00|13937.3|13935.3|13934.5|13932.5|13939.8|13936.4|13934.4|13930.8|304
1655172600000|2022-06-14 02:10:00|13934.6|13932.6|13933.6|13931.6|13936.7|13933.3|13933.4|13930|311
1655172900000|2022-06-14 02:15:00|13933.7|13931.7|13929.2|13924.2|13934.9|13932|13925|13921.4|320
1655173200000|2022-06-14 02:20:00|13927.8|13925.8|13930.1|13925.1|13930.2|13926.7|13926.6|13922.5|187
1655173500000|2022-06-14 02:25:00|13930|13925|13930.6|13928.6|13933.1|13929.7|13927.6|13924.2|272
1655173800000|2022-06-14 02:30:00|13930.5|13928.5|13925.4|13923.4|13933|13929.6|13925.3|13923.3|273
1655174100000|2022-06-14 02:35:00|13925.5|13923.5|13927.1|13925.1|13928.9|13925.5|13925|13922.1|257
1655174400000|2022-06-14 02:40:00|13926.9|13924.9|13928.5|13926.5|13928.7|13926.7|13924.8|13921.6|267
1655174700000|2022-06-14 02:45:00|13928.4|13926.4|13928.8|13926.8|13930.7|13927.9|13926.5|13923.5|272
1655175000000|2022-06-14 02:50:00|13928.9|13926.9|13928.5|13926.5|13931|13927.7|13927.4|13925.2|260
1655175300000|2022-06-14 02:55:00|13928.6|13926.6|13932.9|13927.9|13934|13930.4|13928.6|13924.9|303
1655175600000|2022-06-14 03:00:00|13933|13928|13923.2|13921.2|13933.3|13929.8|13923.1|13919.6|247
1655175900000|2022-06-14 03:05:00|13924.6|13919.6|13923.9|13918.9|13926|13922.3|13919.9|13914.9|381
1655176200000|2022-06-14 03:10:00|13923.8|13918.8|13923.8|13921.8|13925.9|13921.8|13921.3|13916.3|281
1655176500000|2022-06-14 03:15:00|13925.2|13920.2|13925.4|13923.4|13928|13924.2|13923.6|13919.9|277
1655176800000|2022-06-14 03:20:00|13926.9|13921.9|13929.9|13924.9|13931.2|13927.6|13924.6|13920.1|322
1655177100000|2022-06-14 03:25:00|13929.8|13924.8|13932.8|13927.8|13934.9|13930.3|13927.8|13924|371
1655177400000|2022-06-14 03:30:00|13932.6|13927.6|13930.5|13925.5|13935|13930|13930.4|13925.4|387
1655177700000|2022-06-14 03:35:00|13930.6|13925.6|13925.4|13923.4|13932.5|13928.8|13925.4|13921.1|362
1655178000000|2022-06-14 03:40:00|13925.6|13923.6|13931.3|13926.3|13931.5|13926.5|13925.6|13922|287
1655178300000|2022-06-14 03:45:00|13931.2|13926.2|13927.3|13922.3|13932.4|13928.3|13925.1|13920.3|349
1655178600000|2022-06-14 03:50:00|13927.4|13922.4|13926.4|13921.4|13929.5|13925.5|13925.8|13920.8|263
1655178900000|2022-06-14 03:55:00|13926.8|13921.8|13927.4|13925.4|13929.1|13925.5|13926.3|13921.5|281
1655179200000|2022-06-14 04:00:00|13927.5|13925.5|13920|13915|13927.7|13925.7|13918.4|13914.6|370
1655179500000|2022-06-14 04:05:00|13919.9|13914.9|13917.6|13915.6|13922|13918.4|13917.4|13914|297
1655179800000|2022-06-14 04:10:00|13917.5|13915.5|13920.2|13915.2|13922.3|13917.8|13917.5|13914.4|277
1655180100000|2022-06-14 04:15:00|13920.4|13915.4|13917.7|13915.7|13920.9|13917.3|13917.2|13914.1|195
1655180400000|2022-06-14 04:20:00|13917.8|13915.8|13915.1|13910.1|13918.2|13915.8|13913.7|13909.8|266
1655180700000|2022-06-14 04:25:00|13914.8|13909.8|13913.8|13911.8|13917|13912.8|13911.9|13908.4|281
1655181000000|2022-06-14 04:30:00|13913.9|13911.9|13916.7|13911.7|13917.8|13914.3|13913.9|13910.5|251
1655181300000|2022-06-14 04:35:00|13916.8|13911.8|13918.7|13916.7|13919|13916.8|13915.3|13911.8|309
1655181600000|2022-06-14 04:40:00|13918.8|13916.8|13919.7|13917.7|13923.2|13919.8|13918.7|13916.1|232
1655181900000|2022-06-14 04:45:00|13919.6|13917.6|13920.1|13918.1|13922.1|13918.6|13919.6|13916.1|213
1655182200000|2022-06-14 04:50:00|13920.2|13918.2|13923.1|13921.1|13925.2|13921.6|13920.1|13916.8|271
1655182500000|2022-06-14 04:55:00|13923.2|13921.2|13927.5|13922.5|13928.2|13924.8|13923|13919.8|188
1655182800000|2022-06-14 05:00:00|13926.2|13924.2|13925.3|13923.3|13928|13924.6|13924.9|13921.6|244
1655183100000|2022-06-14 05:05:00|13925.5|13923.5|13924|13922|13926.9|13923.5|13922.6|13918.7|236
1655183400000|2022-06-14 05:10:00|13923.9|13921.9|13925.7|13920.7|13927.8|13924.3|13923.7|13920.2|211
1655183700000|2022-06-14 05:15:00|13925.8|13920.8|13922|13920|13925.9|13922.6|13922|13918.4|190
1655184000000|2022-06-14 05:20:00|13921.9|13919.9|13924.2|13922.2|13925.9|13922.5|13921.9|13918.6|206
1655184300000|2022-06-14 05:25:00|13924.1|13922.1|13927.5|13925.5|13928.9|13925.5|13924|13920.5|171
1655184600000|2022-06-14 05:30:00|13927.4|13925.4|13927.1|13922.1|13928.6|13925.4|13925.4|13921.9|226
1655184900000|2022-06-14 05:35:00|13925.6|13923.6|13924.3|13919.3|13927.1|13923.6|13922|13918.6|258
1655185200000|2022-06-14 05:40:00|13924.2|13919.2|13918.7|13913.7|13924.8|13921.3|13917.3|13913.7|267
1655185500000|2022-06-14 05:45:00|13918.8|13913.8|13916.8|13911.8|13918.8|13915.4|13912.5|13908.9|343
1655185800000|2022-06-14 05:50:00|13916.9|13911.9|13913.9|13908.9|13918.2|13914.4|13912.4|13908.9|300
1655186100000|2022-06-14 05:55:00|13914|13909|13913.1|13908.1|13914|13910.6|13911.3|13907.8|276
1655186400000|2022-06-14 06:00:00|13913.2|13908.2|13910.4|13905.4|13914|13909.1|13909.3|13904.8|530
1655186700000|2022-06-14 06:05:00|13910.5|13905.5|13914.6|13909.6|13915|13911.7|13909.5|13904.5|423
1655187000000|2022-06-14 06:10:00|13914.7|13909.7|13911.2|13909.2|13916.2|13912.7|13911.2|13908|277
1655187300000|2022-06-14 06:15:00|13911.3|13909.3|13911.6|13906.6|13915.2|13911.7|13909.9|13906.3|351
1655187600000|2022-06-14 06:20:00|13911.5|13906.5|13911.1|13906.1|13913.2|13909.7|13908.4|13905.3|337
1655187900000|2022-06-14 06:25:00|13909.7|13907.7|13910.5|13905.5|13911.8|13908.4|13907.1|13903.7|274
1655188200000|2022-06-14 06:30:00|13910.6|13905.6|13908.7|13906.7|13911.8|13908.8|13908.6|13905|341
1655188500000|2022-06-14 06:35:00|13908.8|13906.8|13910.3|13908.3|13911.9|13908.5|13908.7|13905.6|275
1655188800000|2022-06-14 06:40:00|13910.4|13908.4|13907.8|13905.8|13911.9|13908.5|13907.5|13904.3|290
1655189100000|2022-06-14 06:45:00|13909.3|13904.3|13903.9|13901.9|13910|13906.1|13903.2|13900|291
1655189400000|2022-06-14 06:50:00|13904|13902|13904.6|13902.6|13907.5|13904|13903.5|13900.7|307
1655189700000|2022-06-14 06:55:00|13904.7|13902.7|13909.5|13907.5|13911|13907.7|13904.4|13901.2|369
1655190000000|2022-06-14 07:00:00|13909.6|13907.6|13906.6|13904.6|13912.5|13909.7|13906.3|13903|418
1655190300000|2022-06-14 07:05:00|13906.7|13904.7|13908.7|13906.7|13911|13907.7|13906.4|13903.1|423
1655190600000|2022-06-14 07:10:00|13909.3|13907.3|13911.2|13909.2|13915|13912|13908.5|13905|388
1655190900000|2022-06-14 07:15:00|13911.4|13909.4|13907.1|13905.1|13912.7|13909.5|13907|13903.2|391
1655191200000|2022-06-14 07:20:00|13907|13905|13906.5|13904.5|13910.6|13906.5|13904.3|13901.7|449
1655191500000|2022-06-14 07:25:00|13906.4|13904.4|13909|13907|13912.3|13909|13905.4|13903.4|428
1655191800000|2022-06-14 07:30:00|13908.9|13906.9|13903|13901|13911.4|13908.4|13902.3|13899.9|393
1655192100000|2022-06-14 07:35:00|13903.2|13901.2|13907|13905|13908.9|13905.6|13902.8|13899.6|336
1655192400000|2022-06-14 07:40:00|13906.9|13904.9|13904.1|13899.1|13907.6|13904.9|13902.1|13898.7|421
1655192700000|2022-06-14 07:45:00|13904|13899|13901.7|13899.7|13905.1|13901.5|13899.7|13896.9|379
1655193000000|2022-06-14 07:50:00|13902.4|13900.4|13903.3|13901.3|13905.1|13901.5|13900.5|13897|435
1655193300000|2022-06-14 07:55:00|13903.4|13901.4|13907.2|13905.2|13908.6|13905.6|13902.5|13898.8|386
1655193600000|2022-06-14 08:00:00|13907.3|13905.3|13910.9|13908.9|13912.6|13909.7|13907|13903.8|381
1655193900000|2022-06-14 08:05:00|13911|13909|13910.3|13905.3|13913.4|13910.6|13908.5|13904.6|423
1655194200000|2022-06-14 08:10:00|13910.5|13905.5|13910.8|13905.8|13911.7|13907.6|13908.1|13904.1|425
1655194500000|2022-06-14 08:15:00|13910.7|13905.7|13911.2|13906.2|13911.5|13908|13907.5|13903.8|397
1655194800000|2022-06-14 08:20:00|13911.3|13906.3|13905.3|13900.3|13912|13908.9|13900.6|13897.2|398
1655195100000|2022-06-14 08:25:00|13905.4|13900.4|13902.5|13897.5|13906.5|13902.1|13901.4|13897.3|378
1655195400000|2022-06-14 08:30:00|13902.6|13897.6|13898.4|13896.4|13904.3|13900.5|13898.3|13894.9|351
1655195700000|2022-06-14 08:35:00|13898.3|13896.3|13899.5|13894.5|13902.4|13898.5|13897.4|13893.7|400
1655196000000|2022-06-14 08:40:00|13897.8|13895.8|13899|13897|13901.2|13898|13895.4|13891.5|490
1655196300000|2022-06-14 08:45:00|13899.2|13897.2|13897.6|13895.6|13900.3|13897.2|13895.3|13892.7|331
1655196600000|2022-06-14 08:50:00|13897.5|13895.5|13900.1|13895.1|13901.8|13898.5|13896.1|13892.9|394
1655196900000|2022-06-14 08:55:00|13898.4|13896.4|13898|13896|13900.1|13896.6|13895.2|13891.7|369
1655197200000|2022-06-14 09:00:00|13897.9|13895.9|13898.9|13896.9|13900.2|13897.2|13896.6|13893.5|327
1655197500000|2022-06-14 09:05:00|13899.2|13897.2|13897.1|13895.1|13900.7|13897.4|13896.5|13894.3|354
1655197800000|2022-06-14 09:10:00|13897.2|13895.2|13897.2|13895.2|13899.3|13895.8|13896.5|13893|312
1655198100000|2022-06-14 09:15:00|13897.3|13895.3|13893|13891|13898.9|13895.6|13892.7|13890.7|316
1655198400000|2022-06-14 09:20:00|13892.9|13890.9|13898.7|13893.7|13899.8|13896.3|13892.9|13889.7|387
1655198700000|2022-06-14 09:25:00|13898.9|13893.9|13903.1|13898.1|13905.4|13901.9|13898.7|13893.7|346
1655199000000|2022-06-14 09:30:00|13901.6|13899.6|13902.2|13897.2|13903.3|13899.7|13898.7|13894.5|367
1655199300000|2022-06-14 09:35:00|13902.1|13897.1|13897.6|13895.6|13902.2|13898.4|13895.4|13891.9|392
1655199600000|2022-06-14 09:40:00|13897.7|13895.7|13905.3|13900.3|13905.4|13901.9|13896.4|13893|353
1655199900000|2022-06-14 09:45:00|13905.2|13900.2|13904.8|13902.8|13907.2|13903.8|13902.9|13899.2|385
1655200200000|2022-06-14 09:50:00|13904.7|13902.7|13906.1|13901.1|13908.4|13904.7|13904|13900.7|399
1655200500000|2022-06-14 09:55:00|13906.2|13901.2|13909.7|13907.7|13911.7|13907.9|13904.4|13900.9|443
1655200800000|2022-06-14 10:00:00|13909.6|13907.6|13915.6|13910.6|13915.7|13912.4|13908.8|13905.2|411
1655201100000|2022-06-14 10:05:00|13914.3|13912.3|13912.6|13907.6|13915.8|13912.4|13910.1|13906.6|307
1655201400000|2022-06-14 10:10:00|13912.5|13907.5|13915.6|13913.6|13917.8|13914.5|13910.5|13906.9|285
1655201700000|2022-06-14 10:15:00|13915.7|13913.7|13913.2|13911.2|13917.9|13914.7|13910.5|13907|394
1655202000000|2022-06-14 10:20:00|13913.3|13911.3|13917.7|13912.7|13919.9|13916.1|13913.1|13909.6|401
1655202300000|2022-06-14 10:25:00|13917.5|13912.5|13921.1|13919.1|13923.4|13919.9|13917.5|13912.5|328
1655202600000|2022-06-14 10:30:00|13921|13919|13919.3|13914.3|13923.3|13919.4|13918.5|13913.5|472
1655202900000|2022-06-14 10:35:00|13919.2|13914.2|13921|13916|13921.6|13916.6|13918.2|13913.2|318
1655203200000|2022-06-14 10:40:00|13920.9|13915.9|13918.7|13913.7|13923.5|13919.9|13917.4|13913.7|348
1655203500000|2022-06-14 10:45:00|13918.8|13913.8|13918.5|13916.5|13920|13916.7|13916|13912.5|373
1655203800000|2022-06-14 10:50:00|13918.4|13916.4|13917.5|13915.5|13921|13917.5|13917|13913.1|315
1655204100000|2022-06-14 10:55:00|13917.4|13915.4|13918.3|13916.3|13922|13918.9|13917.2|13913.8|340
1655204400000|2022-06-14 11:00:00|13918.2|13916.2|13917.3|13915.3|13922.1|13918.8|13916.4|13912.8|386
1655204700000|2022-06-14 11:05:00|13917.4|13915.4|13922|13920|13924.3|13921|13917.4|13914.7|295
1655205000000|2022-06-14 11:10:00|13922.1|13920.1|13919.6|13914.6|13924.2|13920.7|13917.3|13913.7|418
1655205300000|2022-06-14 11:15:00|13919.7|13914.7|13923.6|13921.6|13925.4|13922.2|13917.8|13914.4|364
1655205600000|2022-06-14 11:20:00|13923.4|13921.4|13922.2|13917.2|13925.2|13921.7|13920.1|13916.5|372
1655205900000|2022-06-14 11:25:00|13922.1|13917.1|13920.4|13915.4|13924|13920.4|13917.9|13913.8|408
1655206200000|2022-06-14 11:30:00|13920.5|13915.5|13918.4|13916.4|13921.2|13917.1|13915.4|13911.8|349
1655206500000|2022-06-14 11:35:00|13918.2|13916.2|13916.7|13914.7|13921.1|13917.6|13915.8|13912.4|387
1655206800000|2022-06-14 11:40:00|13916.6|13914.6|13917|13915|13918.7|13915.5|13915.9|13912.1|280
1655207100000|2022-06-14 11:45:00|13916.9|13914.9|13916.5|13914.5|13917.9|13915.2|13915.3|13911.9|288
1655207400000|2022-06-14 11:50:00|13917|13915|13918.2|13916.2|13919.8|13916.5|13913.1|13909.6|326
1655207700000|2022-06-14 11:55:00|13918.3|13916.3|13918.7|13916.7|13919.7|13916.7|13916|13912.8|322
1655208000000|2022-06-14 12:00:00|13919.3|13917.3|13915|13913|13922.1|13918.7|13911.3|13907.7|427
1655208300000|2022-06-14 12:05:00|13914.8|13912.8|13917.8|13912.8|13918.1|13914.2|13910.3|13907.1|449
1655208600000|2022-06-14 12:10:00|13917.6|13912.6|13913.6|13911.6|13920|13915.8|13913.5|13910|384
1655208900000|2022-06-14 12:15:00|13913.5|13911.5|13918.7|13916.7|13920.2|13916.7|13910.8|13907.3|473
1655209200000|2022-06-14 12:20:00|13920.1|13915.1|13917.8|13912.8|13922.5|13918.2|13913.4|13909.9|466
1655209500000|2022-06-14 12:25:00|13917.9|13912.9|13913.1|13908.1|13919.2|13915.7|13911.2|13907.5|348
1655209800000|2022-06-14 12:30:00|13913|13908|13903.7|13901.7|13913.1|13908.1|13902.8|13899.9|499
1655210100000|2022-06-14 12:35:00|13903.5|13901.5|13903.8|13898.8|13908.8|13905.3|13901.9|13898.2|519
1655210400000|2022-06-14 12:40:00|13903.7|13898.7|13903.7|13898.7|13906.4|13902.8|13900.2|13896.7|508
1655210700000|2022-06-14 12:45:00|13903.6|13898.6|13915|13910|13916|13911|13902.9|13898.6|582
1655211000000|2022-06-14 12:50:00|13914.9|13909.9|13915.9|13910.9|13918.2|13914.2|13912.3|13908.5|435
1655211300000|2022-06-14 12:55:00|13916|13911|13918.6|13913.6|13918.6|13913.9|13911.3|13907.5|455
1655211600000|2022-06-14 13:00:00|13918.4|13913.4|13910.9|13908.9|13918.7|13914.5|13909.4|13905.7|470
1655211900000|2022-06-14 13:05:00|13912.5|13907.5|13916.5|13911.5|13919.6|13916.2|13909.9|13906.2|404
1655212200000|2022-06-14 13:10:00|13915|13913|13915.7|13913.7|13920.2|13917.5|13914.9|13911.7|463
1655212500000|2022-06-14 13:15:00|13915.6|13913.6|13917.2|13912.2|13918.8|13915.4|13908.1|13905.5|464
1655212800000|2022-06-14 13:20:00|13917.1|13912.1|13916.8|13911.8|13918|13914.3|13908.2|13904.8|538
1655213100000|2022-06-14 13:25:00|13917.1|13912.1|13919.8|13914.8|13920.5|13917|13915.1|13910.1|493
1655213400000|2022-06-14 13:30:00|13919.7|13914.7|13917.8|13912.8|13920.8|13917|13913.8|13910.1|637
1655213700000|2022-06-14 13:35:00|13917.4|13912.4|13917|13915|13920.4|13917.1|13915.3|13912|563
1655214000000|2022-06-14 13:40:00|13917.1|13915.1|13920.8|13918.8|13922.7|13919.1|13916.3|13912.2|568
1655214300000|2022-06-14 13:45:00|13922.5|13917.5|13921.2|13916.2|13922.7|13918.7|13915.4|13911.5|514
1655214600000|2022-06-14 13:50:00|13919.9|13917.9|13916.7|13914.7|13922.8|13919|13916.6|13913.1|545
1655214900000|2022-06-14 13:55:00|13916.3|13914.3|13918|13913|13920.5|13916.8|13913.4|13909.8|498
1655215200000|2022-06-14 14:00:00|13918.1|13913.1|13915.8|13910.8|13920.1|13916.5|13914.3|13910.8|499
1655215500000|2022-06-14 14:05:00|13915.9|13910.9|13926.3|13921.3|13926.8|13923.2|13914.8|13910.9|490
1655215800000|2022-06-14 14:10:00|13924.9|13922.9|13928.2|13923.2|13930.3|13926.7|13923.5|13919.9|514
1655216100000|2022-06-14 14:15:00|13928.3|13923.3|13926.6|13924.6|13929.2|13925.8|13925.2|13921.6|452
1655216400000|2022-06-14 14:20:00|13926.7|13924.7|13926|13921|13930.4|13926.8|13923|13919|445
1655216700000|2022-06-14 14:25:00|13926.1|13921.1|13929.2|13924.2|13929.8|13926.2|13923.2|13919.7|432
1655217000000|2022-06-14 14:30:00|13929.1|13924.1|13929.2|13924.2|13930|13926.6|13923.5|13919.9|518
1655217300000|2022-06-14 14:35:00|13927.6|13925.6|13930.7|13928.7|13933.8|13930.4|13926.8|13923.3|511
1655217600000|2022-06-14 14:40:00|13932.2|13927.2|13932.4|13927.4|13934.3|13930.7|13930.6|13927.2|415
1655217900000|2022-06-14 14:45:00|13932.2|13927.2|13925.3|13923.3|13932.2|13928.2|13920.9|13917|561
1655218200000|2022-06-14 14:50:00|13925.2|13923.2|13931.3|13926.3|13932.1|13928.8|13924.5|13921.1|533
1655218500000|2022-06-14 14:55:00|13931.4|13926.4|13932.4|13927.4|13935.3|13931.9|13929|13925.6|515
1655218800000|2022-06-14 15:00:00|13932.6|13927.6|13929.2|13924.2|13932.7|13928.1|13926.2|13921.2|496
1655219100000|2022-06-14 15:05:00|13929.1|13924.1|13931.7|13926.7|13935|13930|13928.3|13923.8|446
1655219400000|2022-06-14 15:10:00|13931.6|13926.6|13931.5|13926.5|13934.5|13931|13929.6|13926.1|385
1655219700000|2022-06-14 15:15:00|13931.4|13926.4|13930.7|13925.7|13932.6|13928.6|13929.4|13925.2|403
1655220000000|2022-06-14 15:20:00|13930.8|13925.8|13929|13924|13932.2|13928.2|13927.4|13923.5|481
1655220300000|2022-06-14 15:25:00|13929.2|13924.2|13931.1|13926.1|13931.4|13927.8|13926.9|13922.2|406
1655220600000|2022-06-14 15:30:00|13931|13926|13929.4|13924.4|13933.2|13929.2|13927.3|13923.3|516
1655220900000|2022-06-14 15:35:00|13929.3|13924.3|13932.2|13927.2|13932.3|13927.3|13923.2|13919.6|482
1655221200000|2022-06-14 15:40:00|13932.3|13927.3|13932.8|13930.8|13934.4|13931|13929.9|13926.4|292
1655221500000|2022-06-14 15:45:00|13932.9|13930.9|13932.4|13930.4|13936|13932.6|13930.3|13926.6|371
1655221800000|2022-06-14 15:50:00|13932.3|13930.3|13934.5|13932.5|13936.6|13932.8|13932.3|13929|381
1655222100000|2022-06-14 15:55:00|13934.4|13932.4|13932.9|13927.9|13936.1|13932.7|13930.3|13926.4|394
1655222400000|2022-06-14 16:00:00|13932.8|13927.8|13933.7|13928.7|13937.1|13933.8|13932.8|13927.8|410
1655222700000|2022-06-14 16:05:00|13933.8|13928.8|13936.2|13931.2|13936.9|13933.5|13932|13928.4|391
1655223000000|2022-06-14 16:10:00|13936.1|13931.1|13936.9|13931.9|13937|13933.5|13933.7|13929.1|335
1655223300000|2022-06-14 16:15:00|13937|13932|13936.1|13931.1|13937|13933.5|13933.5|13928.6|381
1655223600000|2022-06-14 16:20:00|13936.2|13931.2|13938.3|13936.3|13940.4|13936.8|13933.6|13929.6|409
1655223900000|2022-06-14 16:25:00|13938.4|13936.4|13937.3|13932.3|13939.9|13936.4|13935.5|13931.5|369
1655224200000|2022-06-14 16:30:00|13937.2|13932.2|13936.2|13931.2|13939.3|13935.8|13935|13930.9|274
1655224500000|2022-06-14 16:35:00|13936.3|13931.3|13940.1|13935.1|13940.6|13937.1|13934.6|13931.1|397
1655224800000|2022-06-14 16:40:00|13940.2|13935.2|13938.6|13933.6|13940.7|13937.1|13937.7|13933.6|352
1655225100000|2022-06-14 16:45:00|13938.4|13933.4|13935.6|13930.6|13939.9|13934.9|13935.5|13930.5|356
1655225400000|2022-06-14 16:50:00|13935.5|13930.5|13935.7|13930.7|13937.4|13934.1|13934.7|13930.4|239
1655225700000|2022-06-14 16:55:00|13935.8|13930.8|13936|13931|13936.1|13931.1|13934.4|13929.4|265
1655226000000|2022-06-14 17:00:00|13936.1|13931.1|13934.8|13929.8|13936.6|13931.7|13933.6|13929|288
1655226300000|2022-06-14 17:05:00|13935|13930|13931.9|13926.9|13935.8|13931.7|13930.8|13926.3|286
1655226600000|2022-06-14 17:10:00|13931.8|13926.8|13931.3|13926.3|13932.1|13928.6|13929.2|13925.6|273
1655226900000|2022-06-14 17:15:00|13931.2|13926.2|13930.4|13925.4|13931.4|13926.7|13927.1|13923.7|256
1655227200000|2022-06-14 17:20:00|13930.6|13925.6|13929.8|13924.8|13931|13927.3|13924.2|13920.8|332
1655227500000|2022-06-14 17:25:00|13929.7|13924.7|13932.8|13927.8|13932.9|13929.3|13928.3|13924.7|303
1655227800000|2022-06-14 17:30:00|13933.8|13928.8|13934.5|13929.5|13934.8|13930.8|13930.8|13925.8|271
1655228100000|2022-06-14 17:35:00|13933.1|13931.1|13934.6|13929.6|13934.7|13931.2|13931.3|13927.8|273
1655228400000|2022-06-14 17:40:00|13934.7|13929.7|13938.9|13933.9|13939.3|13935.5|13934.4|13929.7|256
1655228700000|2022-06-14 17:45:00|13937.5|13935.5|13940.1|13935.1|13940.5|13935.5|13935.7|13932|331
1655229000000|2022-06-14 17:50:00|13939.9|13934.9|13939|13934|13941.2|13937.8|13937.4|13933.4|232
1655229300000|2022-06-14 17:55:00|13938.9|13933.9|13940.2|13935.2|13940.3|13936.7|13935.4|13931.4|294
1655229600000|2022-06-14 18:00:00|13940.1|13935.1|13938.6|13933.6|13940.2|13935.7|13935.8|13931.9|254
1655229900000|2022-06-14 18:05:00|13938.7|13933.7|13934|13929|13938.9|13935.1|13934|13929|227
1655230200000|2022-06-14 18:10:00|13932.6|13930.6|13939|13934|13939.7|13935.6|13932.6|13929|259
1655230500000|2022-06-14 18:15:00|13938.9|13933.9|13936|13931|13939.4|13934.4|13935|13930.3|301
1655230800000|2022-06-14 18:20:00|13935.8|13930.8|13939.9|13934.9|13940|13935.7|13935.3|13930.7|255
1655231100000|2022-06-14 18:25:00|13940|13935|13938.7|13933.7|13940|13935.9|13936.3|13932.7|218
1655231400000|2022-06-14 18:30:00|13939|13934|13937|13932|13941.4|13937.6|13936.7|13931.7|187
1655231700000|2022-06-14 18:35:00|13936.6|13931.6|13939.8|13934.8|13941|13937.5|13935|13931.4|233
1655232000000|2022-06-14 18:40:00|13940|13935|13943.5|13938.5|13943.7|13940.1|13939.3|13935|244
1655232300000|2022-06-14 18:45:00|13943.6|13938.6|13945|13940|13947.3|13943.5|13941.2|13936.2|338
1655232600000|2022-06-14 18:50:00|13945.1|13940.1|13944.9|13939.9|13946.3|13942.9|13942.8|13938.1|386
1655232900000|2022-06-14 18:55:00|13945|13940|13945.4|13940.4|13946.2|13941.8|13941.3|13937.1|442
1655233200000|2022-06-14 19:00:00|13945.5|13940.5|13946.1|13941.1|13949.3|13945.9|13945.2|13940.2|467
1655233500000|2022-06-14 19:05:00|13946.2|13941.2|13950|13945|13951.9|13946.9|13945.2|13940.2|397
1655233800000|2022-06-14 19:10:00|13949.9|13944.9|13953.6|13948.6|13953.9|13950|13948.4|13943.4|306
1655234100000|2022-06-14 19:15:00|13953.7|13948.7|13959.3|13954.3|13960.8|13956.1|13952.5|13948.5|307
1655234400000|2022-06-14 19:20:00|13959.1|13954.1|13955.2|13950.2|13960.2|13955.2|13954.8|13949.8|328
1655234700000|2022-06-14 19:25:00|13954.9|13949.9|13949.1|13944.1|13955.1|13950.1|13948|13943|284
1655235000000|2022-06-14 19:30:00|13949.2|13944.2|13948.5|13943.5|13949.2|13944.2|13944.4|13939.4|360
1655235300000|2022-06-14 19:35:00|13948.4|13943.4|13943.3|13938.3|13948.7|13943.7|13941.5|13936.5|454
1655235600000|2022-06-14 19:40:00|13943.2|13938.2|13948.8|13943.8|13949.5|13944.5|13942.8|13937.8|432
1655235900000|2022-06-14 19:45:00|13949|13944|13947.7|13942.7|13951.2|13946.2|13947.2|13942.2|371
1655236200000|2022-06-14 19:50:00|13947.3|13942.3|13945.7|13940.7|13948.2|13944.7|13944.4|13939.4|415
1655236500000|2022-06-14 19:55:00|13945.8|13940.8|13947.9|13942.9|13948.1|13943.5|13944.6|13940|289
1655236800000|2022-06-14 20:00:00|13947.8|13942.8|13943.4|13938.4|13950|13945|13942.9|13937.9|334
1655237100000|2022-06-14 20:05:00|13943.5|13938.5|13940.5|13935.5|13943.7|13938.7|13940.4|13935.4|148
1655237400000|2022-06-14 20:10:00|13940.4|13935.4|13943.5|13938.5|13945.2|13940.2|13940.4|13935.4|147
1655237700000|2022-06-14 20:15:00|13943.4|13938.4|13945.5|13940.5|13945.8|13940.8|13942|13937.6|175
1655238000000|2022-06-14 20:20:00|13945.4|13940.4|13945.8|13940.8|13946.2|13941.4|13943.4|13939.9|136
1655238300000|2022-06-14 20:25:00|13945.9|13940.9|13947.2|13942.2|13947.4|13942.4|13945.5|13940.5|186
1655238600000|2022-06-14 20:30:00|13947.5|13942.5|13945|13940|13948|13943|13944.6|13939.8|98
1655238900000|2022-06-14 20:35:00|13944.8|13939.8|13941.6|13939.6|13945.1|13940.1|13941.6|13937.9|63
1655239200000|2022-06-14 20:40:00|13943.1|13938.1|13943.3|13938.3|13944|13939|13943.1|13938.1|91
1655239500000|2022-06-14 20:45:00|13943|13938|13945.7|13940.7|13956.1|13942.5|13942.9|13931.2|325
1655239800000|2022-06-14 20:50:00|13945.8|13940.8|13945.4|13940.4|13946.6|13940.9|13944.9|13939.1|113
1655240100000|2022-06-14 20:55:00|13945.2|13940.2|13943.4|13931.9|13947.9|13940.2|13943.3|13931.3|128
1655240400000|2022-06-14 21:00:00|13943.3|13930.3|13944|13934.7|13944.6|13934.7|13940.1|13924.1|44
1655240700000|2022-06-14 21:05:00|13943.9|13934.8|13944.1|13934.8|13944.6|13936|13941.6|13925.8|57
1655241000000|2022-06-14 21:10:00|13948.2|13932.2|13942.3|13936.1|13948.2|13937.1|13942.1|13931.6|98
1655241300000|2022-06-14 21:15:00|13942.2|13935.4|13944.5|13935.5|13946.1|13938.4|13941.3|13934.3|117
1655241600000|2022-06-14 21:20:00|13944.3|13935.8|13945.2|13935.1|13945.4|13938.6|13942.2|13934.1|61
1655241900000|2022-06-14 21:25:00|13945.3|13935.6|13943.7|13936.3|13947.9|13939|13942.8|13933|134
1655242200000|2022-06-14 21:30:00|13944.3|13936.1|13944.6|13935.9|13945.8|13938.7|13942.7|13934.4|150
1655242500000|2022-06-14 21:35:00|13944.3|13936.3|13943.8|13936.6|13944.8|13938.5|13942.8|13934.7|173
1655242800000|2022-06-14 21:40:00|13943.9|13936.8|13942.5|13934.4|13945.3|13938.5|13942.3|13934.4|144
1655243100000|2022-06-14 21:45:00|13945.8|13937.3|13944.3|13937.4|13946.1|13938.7|13943.2|13934.1|109
1655243400000|2022-06-14 21:50:00|13944.2|13937.7|13943.3|13938.3|13946|13938.6|13943.2|13934.8|120
1655243700000|2022-06-14 21:55:00|13943.4|13938.4|13945.2|13935|13945.4|13938.4|13943|13935|124
1655244000000|2022-06-14 22:00:00|13944.3|13936.1|13944.2|13934.6|13945.8|13937.6|13942.6|13933.8|220
1655244300000|2022-06-14 22:05:00|13944.4|13934.5|13942.1|13927.5|13945.6|13937.6|13941.1|13925.7|245
1655244600000|2022-06-14 22:10:00|13942.6|13926.6|13941.7|13926.3|13943.1|13929.2|13941|13925.4|195
1655244900000|2022-06-14 22:15:00|13942.1|13926.1|13942.4|13926.5|13942.8|13927.1|13942|13926.1|106
1655245200000|2022-06-14 22:20:00|13942.3|13927.1|13940.4|13927.2|13942.9|13928.2|13939.7|13926.3|208
1655245500000|2022-06-14 22:25:00|13940.6|13926.4|13942.3|13929.5|13943.7|13931|13939.6|13925.8|228
1655245800000|2022-06-14 22:30:00|13941.9|13929.7|13942.6|13929.9|13944|13930.7|13941.6|13928|151
1655246100000|2022-06-14 22:35:00|13942.4|13929.8|13942.6|13929.6|13944.1|13930.5|13939.4|13927.7|192
1655246400000|2022-06-14 22:40:00|13941.5|13930.2|13943.2|13929.6|13944|13931.5|13941.3|13928.6|189
1655246700000|2022-06-14 22:45:00|13942.3|13929.5|13941.7|13931.2|13944.4|13932.3|13941.1|13928.5|157
1655247000000|2022-06-14 22:50:00|13941.1|13932.5|13940.5|13931.4|13943|13932.7|13940.3|13929.6|137
1655247300000|2022-06-14 22:55:00|13941.2|13931.5|13940.8|13931.3|13942.7|13931.7|13939.6|13929.8|131
1655247600000|2022-06-14 23:00:00|13941|13932|13939.8|13934.8|13941|13934.8|13937.4|13931.3|231
1655247900000|2022-06-14 23:05:00|13940.5|13934.2|13936.5|13931.5|13941.3|13934.8|13935.4|13930.4|246
1655248200000|2022-06-14 23:10:00|13936.7|13931.7|13931.7|13926.7|13936.9|13931.9|13929.3|13924.3|209
1655248500000|2022-06-14 23:15:00|13931.8|13926.8|13935.9|13930.9|13937.5|13932.5|13931.7|13926.7|228
1655248800000|2022-06-14 23:20:00|13935.8|13930.8|13936.6|13931.6|13938.2|13933.2|13935.6|13930.6|175
1655249100000|2022-06-14 23:25:00|13936.5|13931.5|13935.4|13930.4|13936.6|13931.6|13935|13930|203
1655249400000|2022-06-14 23:30:00|13935.5|13930.5|13929.6|13924.6|13936.7|13931.2|13928.2|13923.2|172
1655249700000|2022-06-14 23:35:00|13929.5|13924.5|13931.2|13926.2|13932.8|13927.8|13929.5|13924.5|154
1655250000000|2022-06-14 23:40:00|13931.3|13926.3|13930|13925|13932.7|13927.7|13929.5|13924.5|190
1655250300000|2022-06-14 23:45:00|13929.9|13924.9|13929.3|13924.3|13931|13926|13929.2|13924.2|217
1655250600000|2022-06-14 23:50:00|13929.2|13924.2|13927.8|13922.8|13929.4|13924.4|13926.1|13921.1|146
1655250900000|2022-06-14 23:55:00|13927.9|13922.9|13927.2|13922.2|13928.3|13924.7|13925.5|13921.9|139
1655251200000|2022-06-15 00:00:00|13927.1|13922.1|13926.7|13921.7|13927.1|13923.8|13924|13921.1|246
1655251500000|2022-06-15 00:05:00|13926.8|13921.8|13928.2|13923.2|13930.1|13926.7|13925.1|13921.6|302
1655251800000|2022-06-15 00:10:00|13928.3|13923.3|13929.4|13924.4|13929.9|13926.4|13927.6|13922.6|277
1655252100000|2022-06-15 00:15:00|13929.5|13924.5|13927.8|13922.8|13929.9|13926.7|13926.2|13922.6|255
1655252400000|2022-06-15 00:20:00|13927.9|13922.9|13927.4|13925.4|13929.9|13926.5|13927.4|13922.9|285
1655252700000|2022-06-15 00:25:00|13927.3|13925.3|13927.8|13922.8|13929.6|13926|13926.3|13922.7|232
1655253000000|2022-06-15 00:30:00|13927.9|13922.9|13928.8|13923.8|13929.7|13926|13926.6|13922.9|221
1655253300000|2022-06-15 00:35:00|13927.3|13925.3|13928.2|13923.2|13929.9|13926.3|13927|13923.2|209
1655253600000|2022-06-15 00:40:00|13928.3|13923.3|13930.9|13925.9|13931.3|13927.7|13927.2|13923.1|232
1655253900000|2022-06-15 00:45:00|13931|13926|13928.7|13926.7|13931.9|13928.4|13928.3|13924.6|279
1655254200000|2022-06-15 00:50:00|13930.1|13925.1|13927.5|13925.5|13931.3|13927.5|13927.4|13923.8|318
1655254500000|2022-06-15 00:55:00|13927.9|13925.9|13926.5|13924.5|13931.3|13927.6|13926.3|13923.1|315
1655254800000|2022-06-15 01:00:00|13926.6|13924.6|13928.1|13923.1|13930.8|13927.5|13925.2|13922.5|322
1655255100000|2022-06-15 01:05:00|13928|13923|13927.8|13922.8|13929.8|13926.3|13925.5|13921.9|318
1655255400000|2022-06-15 01:10:00|13927.7|13922.7|13926.9|13921.9|13928.1|13924.4|13924.7|13921.2|275
1655255700000|2022-06-15 01:15:00|13927|13922|13927.1|13922.1|13928.5|13923.5|13924.9|13921|313
1655256000000|2022-06-15 01:20:00|13927|13922|13922.5|13920.5|13927.1|13922.6|13922.3|13919.1|245
1655256300000|2022-06-15 01:25:00|13922.3|13920.3|13919.5|13917.5|13923.2|13920.3|13919.3|13914.9|332
1655256600000|2022-06-15 01:30:00|13919.4|13917.4|13919.6|13917.6|13920.3|13918.3|13919|13917|277
1655256900000|2022-06-15 01:35:00|13919.5|13917.5|13918.7|13916.7|13922|13918.6|13918.4|13915.1|343
1655257200000|2022-06-15 01:40:00|13918.5|13916.5|13919.3|13914.3|13921.5|13918.4|13917.1|13913.7|417
1655257500000|2022-06-15 01:45:00|13919.4|13914.4|13922.2|13917.2|13923|13919.5|13917.6|13914.1|354
1655257800000|2022-06-15 01:50:00|13922|13917|13924.2|13922.2|13925.9|13922.6|13921.3|13916.5|344
1655258100000|2022-06-15 01:55:00|13924.1|13922.1|13925.5|13920.5|13926.1|13922.7|13923.8|13920.2|247
1655258400000|2022-06-15 02:00:00|13924|13922|13922.2|13920.2|13925.6|13922|13921.5|13918.1|309
1655258700000|2022-06-15 02:05:00|13923.8|13918.8|13924|13919|13925.4|13921.7|13921.5|13917.9|344
1655259000000|2022-06-15 02:10:00|13924.1|13919.1|13925.1|13920.1|13925.9|13922.2|13921.7|13918.3|309
1655259300000|2022-06-15 02:15:00|13925.2|13920.2|13924.9|13919.9|13925.9|13922.3|13922.2|13918.8|254
1655259600000|2022-06-15 02:20:00|13924.8|13919.8|13922|13920|13925.2|13921.4|13921.1|13918.3|212
1655259900000|2022-06-15 02:25:00|13921.9|13919.9|13923.1|13918.1|13923.8|13920.3|13920.3|13917.8|217
1655260200000|2022-06-15 02:30:00|13923.2|13918.2|13922.8|13917.8|13923.8|13920.2|13920.2|13917|290
1655260500000|2022-06-15 02:35:00|13922.9|13917.9|13922.6|13917.6|13923.5|13920.1|13920.5|13916.9|248
1655260800000|2022-06-15 02:40:00|13922.7|13917.7|13920.4|13918.4|13923|13919.4|13920.3|13916.8|167
1655261100000|2022-06-15 02:45:00|13920.5|13918.5|13921.3|13919.3|13923.9|13920.5|13920.4|13917.4|220
1655261400000|2022-06-15 02:50:00|13921.2|13919.2|13920.7|13918.7|13923.1|13920|13920.7|13917.1|212
1655261700000|2022-06-15 02:55:00|13920.9|13918.9|13916.6|13914.6|13923|13919.4|13916.6|13913.3|222
1655262000000|2022-06-15 03:00:00|13918.1|13913.1|13918|13913|13918.4|13914.9|13914.2|13910.7|228
1655262300000|2022-06-15 03:05:00|13917.9|13912.9|13917.6|13915.6|13920.1|13916.6|13916.8|13912.9|201
1655262600000|2022-06-15 03:10:00|13919|13914|13919.4|13914.4|13920|13916.4|13917.6|13914|161
1655262900000|2022-06-15 03:15:00|13919.5|13914.5|13920.6|13918.6|13923.5|13919.5|13917.9|13914.3|261
1655263200000|2022-06-15 03:20:00|13922.2|13917.2|13921.6|13916.6|13922.5|13919.1|13919.6|13916.1|224
1655263500000|2022-06-15 03:25:00|13921.5|13916.5|13916.8|13914.8|13921.5|13917.6|13916.5|13913|190
1655263800000|2022-06-15 03:30:00|13918.4|13913.4|13918.5|13916.5|13920.2|13917|13916.9|13913.4|150
1655264100000|2022-06-15 03:35:00|13918.6|13916.6|13919.6|13917.6|13921.7|13918.1|13918.5|13915.2|194
1655264400000|2022-06-15 03:40:00|13919.5|13917.5|13918.7|13916.7|13922|13918.5|13918.5|13915.2|228
1655264700000|2022-06-15 03:45:00|13918.6|13916.6|13917.6|13915.6|13920.1|13916.7|13917.3|13914.1|225
1655265000000|2022-06-15 03:50:00|13917.7|13915.7|13916.6|13914.6|13919.3|13915.9|13915.3|13912.4|167
1655265300000|2022-06-15 03:55:00|13916.5|13914.5|13918.9|13916.9|13920.4|13916.9|13915.6|13912.7|237
1655265600000|2022-06-15 04:00:00|13918.8|13916.8|13920.6|13918.6|13922.2|13919.7|13918.7|13915.2|211
1655265900000|2022-06-15 04:05:00|13920.4|13918.4|13922.7|13917.7|13922.8|13919.2|13920.2|13917|203
1655266200000|2022-06-15 04:10:00|13922.8|13917.8|13922.2|13917.2|13923|13919.6|13920.6|13917.1|124
1655266500000|2022-06-15 04:15:00|13922.1|13917.1|13920.1|13915.1|13922.2|13918.7|13918.4|13915|190
1655266800000|2022-06-15 04:20:00|13920.2|13915.2|13921.8|13916.8|13922|13918.6|13918.9|13915.2|174
1655267100000|2022-06-15 04:25:00|13921.9|13916.9|13923.8|13921.8|13925.2|13922|13920.4|13916.7|199
1655267400000|2022-06-15 04:30:00|13923.9|13921.9|13925.5|13923.5|13926.1|13923.7|13923.7|13921.1|210
1655267700000|2022-06-15 04:35:00|13925.7|13923.7|13925.4|13920.4|13927.1|13923.8|13923.6|13920|143
1655268000000|2022-06-15 04:40:00|13925.3|13920.3|13922.8|13917.8|13925.8|13922.2|13922.6|13917.6|276
1655268300000|2022-06-15 04:45:00|13922.9|13917.9|13919|13917|13924.2|13920.9|13918.7|13915.2|273
1655268600000|2022-06-15 04:50:00|13918.9|13916.9|13921.7|13919.7|13922.9|13919.7|13918.4|13914.8|171
1655268900000|2022-06-15 04:55:00|13921.6|13919.6|13922.8|13920.8|13925.9|13922.4|13920.7|13918.5|223
1655269200000|2022-06-15 05:00:00|13922.7|13920.7|13921.7|13919.7|13924.2|13920.8|13919.8|13917.1|212
1655269500000|2022-06-15 05:05:00|13921.8|13919.8|13920.4|13918.4|13924.2|13920.9|13920.1|13916.9|206
1655269800000|2022-06-15 05:10:00|13920.5|13918.5|13919.6|13917.6|13921.2|13918.5|13918.1|13914.8|204
1655270100000|2022-06-15 05:15:00|13919.5|13917.5|13920.5|13915.5|13920.7|13917.7|13918.3|13914.9|179
1655270400000|2022-06-15 05:20:00|13920.6|13915.6|13918.8|13913.8|13920.6|13917.2|13915.9|13912.6|274
1655270700000|2022-06-15 05:25:00|13918.7|13913.7|13915.6|13913.6|13919.3|13916|13915.6|13912.3|240
1655271000000|2022-06-15 05:30:00|13915.7|13913.7|13915.7|13910.7|13918.8|13914.7|13913.5|13910.5|360
1655271300000|2022-06-15 05:35:00|13915.6|13910.6|13910.2|13908.2|13915.8|13911.8|13909.3|13905.9|383
1655271600000|2022-06-15 05:40:00|13910.3|13908.3|13908.5|13906.5|13912.5|13909.1|13908.3|13904.8|346
1655271900000|2022-06-15 05:45:00|13908.6|13906.6|13908.4|13906.4|13910.7|13907.6|13908.1|13904.9|176
1655272200000|2022-06-15 05:50:00|13908.5|13906.5|13906.4|13904.4|13909.9|13906.6|13905.7|13902.6|290
1655272500000|2022-06-15 05:55:00|13906.5|13904.5|13912.4|13907.4|13913.3|13909.2|13905.8|13902.4|368
1655272800000|2022-06-15 06:00:00|13912.5|13907.5|13908.5|13903.5|13913.3|13909.7|13904.6|13901.2|470
1655273100000|2022-06-15 06:05:00|13908.4|13903.4|13909.4|13904.4|13910.3|13906.8|13904.2|13900.7|470
1655273400000|2022-06-15 06:10:00|13909.5|13904.5|13911.5|13906.5|13912.8|13909|13907.8|13902.8|500
1655273700000|2022-06-15 06:15:00|13911.7|13906.7|13911.4|13906.4|13913.1|13909.6|13908|13905.1|409
1655274000000|2022-06-15 06:20:00|13911.2|13906.2|13908.2|13903.2|13911.4|13907.4|13906.5|13903|307
1655274300000|2022-06-15 06:25:00|13908.3|13903.3|13906.9|13904.9|13910|13906.5|13905.1|13901.5|486
1655274600000|2022-06-15 06:30:00|13906.8|13904.8|13904.2|13902.2|13910.9|13907.4|13904.2|13900.9|446
1655274900000|2022-06-15 06:35:00|13904.1|13902.1|13904.9|13899.9|13905.7|13902.5|13903.1|13899.6|338
1655275200000|2022-06-15 06:40:00|13905|13900|13905.7|13900.7|13907.1|13903.2|13903.4|13899.8|358
1655275500000|2022-06-15 06:45:00|13905.8|13900.8|13908.9|13903.9|13909.6|13904.6|13905.7|13900.7|307
1655275800000|2022-06-15 06:50:00|13909|13904|13909.7|13907.7|13911.1|13907.9|13907.1|13903.4|296
1655276100000|2022-06-15 06:55:00|13909.6|13907.6|13909.3|13904.3|13911.4|13907.7|13906.5|13903.1|309
1655276400000|2022-06-15 07:00:00|13909.4|13904.4|13908.7|13906.7|13910.9|13907.6|13907.1|13903.6|454
1655276700000|2022-06-15 07:05:00|13908.8|13906.8|13910.2|13905.2|13911.2|13907.5|13908.3|13904.7|397
1655277000000|2022-06-15 07:10:00|13910.1|13905.1|13908.2|13903.2|13910.4|13907|13906|13902.4|368
1655277300000|2022-06-15 07:15:00|13907.9|13902.9|13906.5|13901.5|13908|13904.1|13905|13901.5|407
1655277600000|2022-06-15 07:20:00|13906.6|13901.6|13907.2|13902.2|13910|13906.4|13905.5|13901.5|408
1655277900000|2022-06-15 07:25:00|13907.3|13902.3|13907.6|13902.6|13910.2|13906.6|13905.6|13901.8|438
1655278200000|2022-06-15 07:30:00|13907.7|13902.7|13904.1|13902.1|13908.8|13904.3|13903.9|13900.7|363
1655278500000|2022-06-15 07:35:00|13903.9|13901.9|13907.9|13905.9|13909.7|13906.2|13903.9|13900.6|345
1655278800000|2022-06-15 07:40:00|13908|13906|13908.1|13906.1|13910|13906.4|13906.2|13902|484
1655279100000|2022-06-15 07:45:00|13908|13906|13914.2|13909.2|13920.1|13915.1|13907.4|13903.9|657
1655279400000|2022-06-15 07:50:00|13914.3|13909.3|13910.7|13905.7|13917.4|13913.8|13908.7|13905.2|524
1655279700000|2022-06-15 07:55:00|13910.6|13905.6|13912.1|13910.1|13914.1|13910.4|13909.4|13905.6|433
1655280000000|2022-06-15 08:00:00|13913.6|13908.6|13912.8|13907.8|13915.2|13911.4|13908.6|13905|520
1655280300000|2022-06-15 08:05:00|13912.9|13907.9|13906.2|13904.2|13913|13908.7|13905.7|13902.3|481
1655280600000|2022-06-15 08:10:00|13907.8|13902.8|13906.7|13904.7|13910|13906.5|13906.2|13902.7|356
1655280900000|2022-06-15 08:15:00|13906.8|13904.8|13907.6|13905.6|13912|13908.4|13906.1|13902.8|438
1655281200000|2022-06-15 08:20:00|13907.7|13905.7|13906.2|13904.2|13909.5|13905.7|13906.1|13902.7|309
1655281500000|2022-06-15 08:25:00|13906.3|13904.3|13907.6|13902.6|13908.7|13905.2|13905.2|13902|362
1655281800000|2022-06-15 08:30:00|13907.7|13902.7|13906.8|13904.8|13909.9|13906|13905.6|13902.2|344
1655282100000|2022-06-15 08:35:00|13906.9|13904.9|13906.2|13904.2|13908|13906|13905.3|13902.5|316
1655282400000|2022-06-15 08:40:00|13906.3|13904.3|13902.9|13900.9|13907.2|13904.3|13902.7|13899.3|290
1655282700000|2022-06-15 08:45:00|13902.4|13900.4|13905.9|13900.9|13906.3|13902.8|13901.9|13898.6|437
1655283000000|2022-06-15 08:50:00|13906|13901|13907.4|13902.4|13909|13904.5|13905.7|13900.9|351
1655283300000|2022-06-15 08:55:00|13907.3|13902.3|13907.5|13902.5|13908.8|13905.2|13905.7|13902.2|314
1655283600000|2022-06-15 09:00:00|13907.4|13902.4|13915|13910|13915.8|13911.7|13906|13902.4|395
1655283900000|2022-06-15 09:05:00|13914.9|13909.9|13911.6|13906.6|13914.9|13910.7|13910.4|13906|324
1655284200000|2022-06-15 09:10:00|13911.8|13906.8|13907.9|13902.9|13912.6|13908.5|13906.3|13902.1|392
1655284500000|2022-06-15 09:15:00|13907.8|13902.8|13908.2|13906.2|13910.2|13906.6|13905.4|13901.8|379
1655284800000|2022-06-15 09:20:00|13908.3|13906.3|13913.7|13908.7|13915.5|13912.6|13907.8|13905.8|376
1655285100000|2022-06-15 09:25:00|13913.8|13908.8|13908.6|13906.6|13913.8|13909.7|13907.1|13904.1|316
1655285400000|2022-06-15 09:30:00|13908.5|13906.5|13908.7|13906.7|13912|13908.3|13907.6|13904.4|393
1655285700000|2022-06-15 09:35:00|13908.6|13906.6|13907.7|13905.7|13912.1|13909.1|13907.4|13904.9|394
1655286000000|2022-06-15 09:40:00|13907.8|13905.8|13906.6|13904.6|13910.8|13907.7|13904.3|13902.2|359
1655286300000|2022-06-15 09:45:00|13906.5|13904.5|13907.4|13905.4|13909.6|13906.6|13905.1|13901.6|377
1655286600000|2022-06-15 09:50:00|13907.3|13905.3|13904.6|13902.6|13908.1|13905.4|13904.2|13901.2|232
1655286900000|2022-06-15 09:55:00|13904.5|13902.5|13902.3|13900.3|13906.6|13903.5|13902.3|13900.3|198
1655287200000|2022-06-15 10:00:00|13902.4|13900.4|13904.3|13902.3|13906.4|13903|13902.2|13899.1|386
1655287500000|2022-06-15 10:05:00|13904.4|13902.4|13906.3|13901.3|13909.4|13906.6|13902.9|13899.6|396
1655287800000|2022-06-15 10:10:00|13904.9|13902.9|13904.5|13902.5|13906.8|13903.3|13902.8|13899.4|332
1655288100000|2022-06-15 10:15:00|13904.4|13902.4|13906.2|13904.2|13909|13905.7|13903.4|13900|356
1655288400000|2022-06-15 10:20:00|13906.3|13904.3|13906.2|13904.2|13909.2|13905.7|13904.8|13901.4|368
1655288700000|2022-06-15 10:25:00|13907.7|13902.7|13905.1|13903.1|13910.5|13907.1|13905.1|13901.7|329
1655289000000|2022-06-15 10:30:00|13906.5|13901.5|13909.8|13904.8|13909.8|13906.3|13902.9|13899.4|367
1655289300000|2022-06-15 10:35:00|13908.4|13906.4|13904.2|13902.2|13909.6|13906.4|13902.4|13899.8|403
1655289600000|2022-06-15 10:40:00|13904.1|13902.1|13905.7|13900.7|13906.9|13903.5|13903|13899.4|344
1655289900000|2022-06-15 10:45:00|13906|13901|13901.5|13899.5|13908.2|13904|13901.2|13899.2|309
1655290200000|2022-06-15 10:50:00|13901.6|13899.6|13902.3|13900.3|13904.5|13900.7|13900.3|13897.9|352
1655290500000|2022-06-15 10:55:00|13903.8|13898.8|13904.8|13899.8|13906|13901|13900.8|13897.3|378
1655290800000|2022-06-15 11:00:00|13905|13900|13904.6|13899.6|13906.9|13901.9|13902|13898.3|326
1655291100000|2022-06-15 11:05:00|13904.7|13899.7|13903.9|13898.9|13905|13901.2|13901.1|13897.5|433
1655291400000|2022-06-15 11:10:00|13904|13899|13900.8|13898.8|13904.5|13900.4|13900.5|13897.2|327
1655291700000|2022-06-15 11:15:00|13900.7|13898.7|13900.9|13898.9|13904.7|13901.3|13900.6|13897.1|347
1655292000000|2022-06-15 11:20:00|13902.3|13897.3|13901.2|13899.2|13903.3|13899.8|13900.2|13897.2|321
1655292300000|2022-06-15 11:25:00|13901.5|13899.5|13900.4|13895.4|13904.6|13901|13900.1|13895.3|350
1655292600000|2022-06-15 11:30:00|13900.5|13895.5|13899.8|13894.8|13901.7|13896.7|13897.6|13893.7|320
1655292900000|2022-06-15 11:35:00|13899.9|13894.9|13902.2|13897.2|13903|13899.2|13897.4|13893.8|368
1655293200000|2022-06-15 11:40:00|13902.1|13897.1|13904.5|13899.5|13905.5|13902|13899.3|13895.5|446
1655293500000|2022-06-15 11:45:00|13904.7|13899.7|13906.4|13901.4|13908.5|13903.9|13902.9|13899.4|445
1655293800000|2022-06-15 11:50:00|13906.3|13901.3|13900.8|13898.8|13906.3|13901.3|13900.6|13896.2|375
1655294100000|2022-06-15 11:55:00|13900.7|13898.7|13903.8|13901.8|13905.7|13902|13900.6|13897.6|308
1655294400000|2022-06-15 12:00:00|13905.4|13900.4|13906.9|13904.9|13908.7|13905.2|13902.7|13899.3|432
1655294700000|2022-06-15 12:05:00|13908.5|13903.5|13915.2|13913.2|13917.3|13913.6|13906.5|13903.1|431
1655295000000|2022-06-15 12:10:00|13916.6|13911.6|13921.6|13916.6|13922.1|13918.6|13913.6|13910.2|623
1655295300000|2022-06-15 12:15:00|13921.5|13916.5|13925.2|13920.2|13926.2|13921.8|13919.4|13914.4|644
1655295600000|2022-06-15 12:20:00|13925.4|13920.4|13924.2|13919.2|13927.9|13924.4|13921.5|13917.9|596
1655295900000|2022-06-15 12:25:00|13924|13919|13931.2|13926.2|13931.3|13926.3|13921.3|13917.8|488
1655296200000|2022-06-15 12:30:00|13930.7|13925.7|13917.3|13912.3|13931.3|13926.3|13916.2|13911.2|660
1655296500000|2022-06-15 12:35:00|13917.4|13912.4|13921.8|13916.8|13922.6|13917.6|13915.4|13910.4|542
1655296800000|2022-06-15 12:40:00|13921.7|13916.7|13917.6|13912.6|13924.1|13920.7|13916.5|13912.2|491
1655297100000|2022-06-15 12:45:00|13917.3|13912.3|13918.1|13913.1|13921.7|13916.7|13915.1|13910.6|538
1655297400000|2022-06-15 12:50:00|13918|13913|13925.3|13920.3|13925.6|13921|13916.5|13912.9|543
1655297700000|2022-06-15 12:55:00|13925.2|13920.2|13930.4|13925.4|13932.2|13927.2|13925.2|13920.2|582
1655298000000|2022-06-15 13:00:00|13930.3|13925.3|13930.8|13925.8|13933.5|13928.5|13928.5|13923.5|555
1655298300000|2022-06-15 13:05:00|13930.7|13925.7|13928.9|13923.9|13931.5|13926.5|13926.9|13921.9|466
1655298600000|2022-06-15 13:10:00|13928.8|13923.8|13927.8|13922.8|13929.1|13925.4|13923.9|13919.6|420
1655298900000|2022-06-15 13:15:00|13927.7|13922.7|13921.1|13916.1|13928.2|13924.5|13919.5|13916.1|454
1655299200000|2022-06-15 13:20:00|13921.2|13916.2|13925.5|13920.5|13927.3|13922.3|13920.5|13916.1|399
1655299500000|2022-06-15 13:25:00|13925.4|13920.4|13925.5|13920.5|13927.9|13924.2|13923.3|13919.8|299
1655299800000|2022-06-15 13:30:00|13925.4|13920.4|13932.7|13927.7|13933.1|13929.4|13922.6|13917.6|544
1655300100000|2022-06-15 13:35:00|13932.5|13927.5|13929|13924|13933.1|13928.1|13927.1|13922.1|566
1655300400000|2022-06-15 13:40:00|13929.1|13924.1|13924.6|13919.6|13929.1|13924.6|13923.6|13918.6|516
1655300700000|2022-06-15 13:45:00|13924.7|13919.7|13922|13917|13925.5|13920.5|13920.2|13915.3|460
1655301000000|2022-06-15 13:50:00|13922.1|13917.1|13919|13914|13922.1|13917.9|13916.3|13912.9|428
1655301300000|2022-06-15 13:55:00|13917.5|13915.5|13914.1|13912.1|13919.1|13915.7|13912.4|13908.7|501
1655301600000|2022-06-15 14:00:00|13914.3|13912.3|13910.4|13908.4|13916.5|13912.5|13909.2|13905.8|450
1655301900000|2022-06-15 14:05:00|13910.5|13908.5|13915.1|13910.1|13915.2|13910.8|13908.4|13904.8|495
1655302200000|2022-06-15 14:10:00|13915|13910|13913.6|13908.6|13916.2|13912.5|13909.4|13905.5|450
1655302500000|2022-06-15 14:15:00|13913.7|13908.7|13915.9|13910.9|13916.3|13912.3|13909.1|13905.6|393
1655302800000|2022-06-15 14:20:00|13916|13911|13916.1|13911.1|13917.7|13914.1|13913.4|13909.8|391
1655303100000|2022-06-15 14:25:00|13914.5|13912.5|13914.9|13909.9|13916.4|13913|13912.6|13909.1|390
1655303400000|2022-06-15 14:30:00|13915|13910|13914|13912|13917.7|13914.2|13911.5|13907.5|410
1655303700000|2022-06-15 14:35:00|13913.9|13911.9|13916.8|13911.8|13917.3|13913.6|13912|13908.5|445
1655304000000|2022-06-15 14:40:00|13916.9|13911.9|13918.5|13913.5|13920.3|13917|13914.3|13910.7|447
1655304300000|2022-06-15 14:45:00|13918.6|13913.6|13922.1|13917.1|13924.1|13920.2|13916.3|13912.8|441
1655304600000|2022-06-15 14:50:00|13920.4|13918.4|13924.5|13919.5|13925.9|13921.4|13920.2|13916.7|417
1655304900000|2022-06-15 14:55:00|13924.4|13919.4|13923|13918|13924.8|13921.1|13921.1|13917.7|375
1655305200000|2022-06-15 15:00:00|13922.9|13917.9|13923.2|13918.2|13925.1|13921.5|13920.6|13916.9|344
1655305500000|2022-06-15 15:05:00|13923.1|13918.1|13929.7|13924.7|13930.1|13926.6|13922.7|13918|429
1655305800000|2022-06-15 15:10:00|13929.6|13924.6|13937.3|13932.3|13937.3|13933.5|13928|13924.4|385
1655306100000|2022-06-15 15:15:00|13936|13934|13935.2|13930.2|13938.1|13934.5|13932.9|13927.9|305
1655306400000|2022-06-15 15:20:00|13935.1|13930.1|13929.3|13924.3|13935.6|13930.6|13928.9|13923.9|306
1655306700000|2022-06-15 15:25:00|13929.1|13924.1|13924.8|13919.8|13929.1|13924.1|13923.3|13919|310
1655307000000|2022-06-15 15:30:00|13924.6|13919.6|13926.4|13924.4|13929.4|13924.6|13922.1|13917.8|391
1655307300000|2022-06-15 15:35:00|13926.3|13924.3|13924.4|13922.4|13928.8|13925.2|13923.7|13919.9|356
1655307600000|2022-06-15 15:40:00|13924.3|13922.3|13930.1|13925.1|13930.1|13925.4|13922.7|13919.3|295
1655307900000|2022-06-15 15:45:00|13930.2|13925.2|13929.1|13927.1|13932.1|13928.5|13928.4|13924.9|242
1655308200000|2022-06-15 15:50:00|13929.2|13927.2|13930.2|13928.2|13932.3|13928.9|13928.2|13924.8|250
1655308500000|2022-06-15 15:55:00|13930.1|13928.1|13930.7|13928.7|13933.7|13930.2|13929.3|13925.8|355
1655308800000|2022-06-15 16:00:00|13930.8|13928.8|13929.8|13924.8|13932.3|13929|13927.1|13923.6|313
1655309100000|2022-06-15 16:05:00|13930|13925|13931.4|13929.4|13933.5|13930.1|13929.4|13924.4|265
1655309400000|2022-06-15 16:10:00|13932.7|13927.7|13926.4|13924.4|13932.7|13929.4|13926.3|13924|272
1655309700000|2022-06-15 16:15:00|13926.3|13924.3|13927.3|13922.3|13928.3|13924.6|13923.4|13919.7|351
1655310000000|2022-06-15 16:20:00|13927.2|13922.2|13927.7|13922.7|13928.1|13924.6|13925.8|13921.6|215
1655310300000|2022-06-15 16:25:00|13927.9|13922.9|13929.1|13924.1|13930|13926.3|13926.3|13922.8|259
1655310600000|2022-06-15 16:30:00|13929.2|13924.2|13928.4|13923.4|13929.2|13925.6|13924.6|13919.8|285
1655310900000|2022-06-15 16:35:00|13928.6|13923.6|13928.9|13923.9|13930.2|13925.6|13926.5|13922.1|260
1655311200000|2022-06-15 16:40:00|13928.8|13923.8|13929.6|13924.6|13930.6|13926.7|13928|13923.8|269
1655311500000|2022-06-15 16:45:00|13929.7|13924.7|13929.6|13924.6|13930.6|13927.2|13927.4|13923.6|272
1655311800000|2022-06-15 16:50:00|13929.7|13924.7|13930|13925|13930.9|13927.5|13928.4|13924.6|196
1655312100000|2022-06-15 16:55:00|13930.2|13925.2|13934|13929|13935.7|13930.7|13928.7|13924.5|191
1655312400000|2022-06-15 17:00:00|13933.9|13928.9|13931.9|13926.9|13933.9|13930.3|13930.9|13926.1|186
1655312700000|2022-06-15 17:05:00|13931.8|13926.8|13931.5|13926.5|13932.7|13927.7|13931|13926|197
1655313000000|2022-06-15 17:10:00|13931.4|13926.4|13931.4|13926.4|13931.7|13926.7|13926.7|13923.1|279
1655313300000|2022-06-15 17:15:00|13931.5|13926.5|13930.6|13925.6|13932.3|13927.3|13929.4|13924.4|320
1655313600000|2022-06-15 17:20:00|13930.7|13925.7|13925.3|13923.3|13931.5|13927.5|13924.2|13920.6|309
1655313900000|2022-06-15 17:25:00|13925.4|13923.4|13924.2|13919.2|13926.9|13923.4|13923|13918.8|365
1655314200000|2022-06-15 17:30:00|13924.3|13919.3|13925.9|13920.9|13926.1|13921.2|13923.1|13918.3|326
1655314500000|2022-06-15 17:35:00|13925.8|13920.8|13923.1|13918.1|13926.4|13921.4|13922|13917|377
1655314800000|2022-06-15 17:40:00|13923|13918|13919.7|13914.7|13924.1|13919.1|13917.8|13914.2|327
1655315100000|2022-06-15 17:45:00|13919.8|13914.8|13920|13915|13921.1|13916.8|13917.5|13914.2|221
1655315400000|2022-06-15 17:50:00|13920.1|13915.1|13913.1|13908.1|13920.6|13915.6|13912.7|13907.7|352
1655315700000|2022-06-15 17:55:00|13913.5|13908.5|13918|13908.8|13918.2|13913.2|13910.8|13905.8|463
1655316000000|2022-06-15 18:00:00|13918.4|13909.1|13938.1|13933.1|13938.7|13933.7|13912.7|13897.9|862
1655316300000|2022-06-15 18:05:00|13937.9|13932.9|13940.2|13935.2|13945.3|13940.3|13937.2|13931.1|604
1655316600000|2022-06-15 18:10:00|13939.8|13934.8|13935|13930|13942.5|13937.5|13929.2|13924.2|805
1655316900000|2022-06-15 18:15:00|13934.8|13929.8|13923.6|13918.6|13939.2|13934.2|13912.2|13907.2|808
1655317200000|2022-06-15 18:20:00|13923.8|13918.8|13925.4|13920.4|13931.2|13926.2|13916.3|13911.3|729
1655317500000|2022-06-15 18:25:00|13925.3|13920.3|13931.1|13926.1|13931.2|13926.2|13920.5|13915.5|729
1655317800000|2022-06-15 18:30:00|13931.2|13926.2|13932.5|13927.5|13943.5|13938.5|13926.2|13921.2|833
1655318100000|2022-06-15 18:35:00|13932.6|13927.6|13899.8|13893.3|13935.4|13930.4|13892.8|13887.8|704
1655318400000|2022-06-15 18:40:00|13899.1|13892.6|13889.5|13884.5|13905.6|13900.6|13886.4|13883.5|452
1655318700000|2022-06-15 18:45:00|13887.1|13885.1|13894.9|13889.9|13898|13893|13886.3|13882.5|816
1655319000000|2022-06-15 18:50:00|13894.4|13889.4|13898.9|13893.9|13902.8|13897.5|13886.3|13882.4|800
1655319300000|2022-06-15 18:55:00|13899|13894|13903.8|13898.8|13911.3|13903.4|13891.1|13886.1|742
1655319600000|2022-06-15 19:00:00|13904|13899|13889.9|13884.9|13908|13903|13889.4|13884.4|878
1655319900000|2022-06-15 19:05:00|13889.8|13884.8|13885.7|13880.7|13894.1|13889.1|13885.7|13880.7|705
1655320200000|2022-06-15 19:10:00|13885.8|13880.8|13884.3|13879.3|13889|13884|13883.2|13878.6|526
1655320500000|2022-06-15 19:15:00|13884.4|13879.4|13882.3|13877.3|13887.7|13882.7|13881.3|13876.3|527
1655320800000|2022-06-15 19:20:00|13882.4|13877.4|13877.7|13872.7|13882.4|13877.8|13877.3|13872.5|370
1655321100000|2022-06-15 19:25:00|13877.6|13872.6|13872.7|13867.7|13878.2|13873.2|13868.6|13863.6|630
1655321400000|2022-06-15 19:30:00|13872.5|13867.5|13872.8|13867.8|13879.1|13874.1|13870.9|13865.9|598
1655321700000|2022-06-15 19:35:00|13872.7|13867.7|13880.6|13875.6|13882.9|13877.9|13871.3|13866.3|721
1655322000000|2022-06-15 19:40:00|13880.8|13875.8|13885.3|13880.3|13886|13881|13877.6|13872.6|690
1655322300000|2022-06-15 19:45:00|13885|13880|13877.1|13872.1|13886.8|13881.8|13876.7|13871.7|622
1655322600000|2022-06-15 19:50:00|13877.4|13872.4|13878.5|13873.5|13886.9|13881.9|13877.4|13872.4|658
1655322900000|2022-06-15 19:55:00|13878.4|13873.4|13868.7|13863.7|13879.5|13874.5|13868.6|13863.6|622
1655323200000|2022-06-15 20:00:00|13869.2|13864.2|13864.6|13859.6|13871.9|13866.9|13864.6|13859.6|522
1655323500000|2022-06-15 20:05:00|13864.5|13859.5|13858.2|13853.2|13865.7|13860.7|13857.4|13852.4|427
1655323800000|2022-06-15 20:10:00|13858.3|13853.3|13857.9|13852.9|13859|13854.6|13856.2|13852.4|211
1655324100000|2022-06-15 20:15:00|13856.5|13854.5|13858.7|13853.7|13858.7|13854.7|13856.5|13852.6|166
1655324400000|2022-06-15 20:20:00|13858.6|13853.6|13865.2|13860.2|13865.3|13860.3|13858.4|13853.4|357
1655324700000|2022-06-15 20:25:00|13865.1|13860.1|13865.3|13860.3|13866.5|13861.5|13864.3|13859.3|352
1655325000000|2022-06-15 20:30:00|13865.4|13860.4|13865.1|13860.1|13865.7|13860.7|13865|13860|154
1655325300000|2022-06-15 20:35:00|13865.2|13860.2|13863.5|13858.5|13865.5|13860.5|13861.7|13856.7|143
1655325600000|2022-06-15 20:40:00|13863.6|13858.6|13863.5|13858.5|13863.8|13858.8|13862.9|13857.9|108
1655325900000|2022-06-15 20:45:00|13863.2|13858.2|13863.6|13858.6|13864.3|13859.3|13862.6|13857.6|112
1655326200000|2022-06-15 20:50:00|13863.7|13858.7|13862.8|13857.8|13863.7|13858.7|13862.3|13857.3|163
1655326500000|2022-06-15 20:55:00|13863|13858|13866|13858.8|13872.3|13861.2|13862.5|13856.3|164
1655326800000|2022-06-15 21:00:00|13867.1|13858.9|13877.9|13861.9|13878|13862|13867.1|13857.2|40
1655327100000|2022-06-15 21:05:00|13877.6|13861.6|13878|13862|13878.9|13862.9|13877|13861|29
1655327400000|2022-06-15 21:10:00|13879.6|13863.6|13878|13862|13879.9|13865.7|13875.6|13859.6|122
1655327700000|2022-06-15 21:15:00|13879.5|13865.7|13877.3|13861.3|13880.1|13865.8|13868.7|13858.6|175
1655328000000|2022-06-15 21:20:00|13877.4|13861.4|13878.5|13862.5|13880.7|13865.8|13868|13859.4|97
1655328300000|2022-06-15 21:25:00|13874|13859.6|13876.7|13860.7|13879.4|13865.8|13868.3|13859.3|99
1655328600000|2022-06-15 21:30:00|13872.1|13860.9|13875.5|13861.9|13878.9|13864.7|13868.2|13859|145
1655328900000|2022-06-15 21:35:00|13875.2|13861.7|13867.8|13862.8|13878.8|13863.9|13867.7|13859.7|146
1655329200000|2022-06-15 21:40:00|13868.1|13863.1|13868.5|13863.5|13878.2|13864|13867.9|13860|124
1655329500000|2022-06-15 21:45:00|13873.3|13862.5|13870.1|13863.1|13878|13863.6|13867.7|13859.5|154
1655329800000|2022-06-15 21:50:00|13872.9|13862.6|13874.5|13859.7|13876|13863.7|13868.3|13858.9|180
1655330100000|2022-06-15 21:55:00|13872.8|13860.2|13874.2|13860.2|13876.3|13862.2|13866.8|13859|139
1655330400000|2022-06-15 22:00:00|13874.6|13860.8|13868.9|13858.1|13875.6|13861|13865.4|13855.6|634
1655330700000|2022-06-15 22:05:00|13868.4|13858.4|13875.3|13860|13878.7|13863.1|13865.3|13856.8|551
1655331000000|2022-06-15 22:10:00|13875.4|13860.1|13875.8|13861.3|13877.9|13862.2|13871.5|13858.4|473
1655331300000|2022-06-15 22:15:00|13874|13861.6|13876.2|13860.2|13878|13862|13873.9|13858.8|291
1655331600000|2022-06-15 22:20:00|13876|13860|13874.2|13860.9|13877.6|13861.8|13873.7|13859.3|301
1655331900000|2022-06-15 22:25:00|13874.1|13861.2|13875.1|13860.2|13876.3|13861.6|13873.2|13859.9|153
1655332200000|2022-06-15 22:30:00|13875.4|13859.9|13877.2|13861.2|13877.8|13865.2|13872.8|13859.1|264
1655332500000|2022-06-15 22:35:00|13877.3|13861.3|13876.8|13865.1|13880.4|13866.7|13876.6|13861.3|184
1655332800000|2022-06-15 22:40:00|13878.4|13864.9|13876.7|13861.6|13878.8|13865.6|13873.3|13861.6|281
1655333100000|2022-06-15 22:45:00|13876.8|13861.5|13878.1|13864.4|13878.9|13865.8|13874.6|13861.1|312
1655333400000|2022-06-15 22:50:00|13877.9|13864.2|13879|13867.5|13882.3|13867.8|13876.4|13863.2|297
1655333700000|2022-06-15 22:55:00|13879.1|13867.4|13879.1|13867.4|13881.6|13869.4|13876.7|13865|224
1655334000000|2022-06-15 23:00:00|13879.2|13865.8|13877.8|13868.6|13880.9|13871.2|13876.1|13865.8|382
1655334300000|2022-06-15 23:05:00|13877.7|13868.7|13875.5|13869.2|13878.3|13870.7|13874.9|13866.9|390
1655334600000|2022-06-15 23:10:00|13875.3|13869.5|13874.6|13868.5|13876.5|13870.4|13873.9|13866.1|359
1655334900000|2022-06-15 23:15:00|13874.7|13868.4|13875.2|13869.1|13875.9|13870|13874|13867.8|396
1655335200000|2022-06-15 23:20:00|13874.7|13869.7|13876.4|13865.7|13879.5|13870|13874.5|13860.7|436
1655335500000|2022-06-15 23:25:00|13877.8|13866.9|13877.7|13872.7|13881.4|13873|13866.8|13855.4|625
1655335800000|2022-06-15 23:30:00|13877.6|13872.6|13872.6|13867.6|13877.8|13872.8|13870|13865|358
1655336100000|2022-06-15 23:35:00|13872.7|13867.7|13871.3|13866.3|13873|13868|13869.2|13864.2|309
1655336400000|2022-06-15 23:40:00|13871.2|13866.2|13870.6|13865.6|13872.4|13867.4|13867.9|13862.9|336
1655336700000|2022-06-15 23:45:00|13870.8|13865.8|13869.6|13864.6|13872.2|13867.2|13867.2|13862.2|308
1655337000000|2022-06-15 23:50:00|13869.3|13864.3|13864.4|13859.4|13870.3|13865.3|13863.8|13858.8|295
1655337300000|2022-06-15 23:55:00|13864.5|13859.5|13864.5|13859.5|13866.4|13861.4|13864.3|13859.3|253
1655337600000|2022-06-16 00:00:00|13864|13859|13860.4|13855.4|13865.4|13860.4|13858.5|13853.8|449
1655337900000|2022-06-16 00:05:00|13860.6|13855.6|13862.4|13857.4|13864.9|13859.9|13858.8|13855|419
1655338200000|2022-06-16 00:10:00|13862.5|13857.5|13861.9|13856.9|13864.4|13860.6|13859.5|13855.8|339
1655338500000|2022-06-16 00:15:00|13862|13857|13859.3|13857.3|13862.2|13858.5|13858.2|13853.6|267
1655338800000|2022-06-16 00:20:00|13859.4|13857.4|13860.6|13855.6|13862.9|13859.4|13858.8|13855|245
1655339100000|2022-06-16 00:25:00|13860.7|13855.7|13862.8|13857.8|13863.1|13859.9|13859|13855.4|219
1655339400000|2022-06-16 00:30:00|13862.9|13857.9|13865|13860|13867.3|13864|13861.5|13857.9|245
1655339700000|2022-06-16 00:35:00|13865.1|13860.1|13868.8|13863.8|13869|13865.4|13863.6|13860|249
1655340000000|2022-06-16 00:40:00|13868.6|13863.6|13869|13864|13870.8|13867.3|13866.4|13863|247
1655340300000|2022-06-16 00:45:00|13869.1|13864.1|13867.4|13865.4|13869.4|13865.7|13866.7|13863.3|179
1655340600000|2022-06-16 00:50:00|13867.5|13865.5|13865.9|13860.9|13869|13865.5|13864|13860.3|256
1655340900000|2022-06-16 00:55:00|13865.7|13860.7|13873.2|13868.2|13874.4|13870.7|13865.4|13860.7|258
1655341200000|2022-06-16 01:00:00|13873.3|13868.3|13871.4|13869.4|13878.4|13873.8|13871.3|13867.9|323
1655341500000|2022-06-16 01:05:00|13871.3|13869.3|13872.8|13867.8|13874.8|13871.3|13871.3|13867.8|283
1655341800000|2022-06-16 01:10:00|13872.9|13867.9|13868.8|13866.8|13873.6|13870|13867.3|13863.8|276
1655342100000|2022-06-16 01:15:00|13868.9|13866.9|13872.1|13867.1|13873.7|13869.8|13868.9|13865.4|298
1655342400000|2022-06-16 01:20:00|13872|13867|13875|13873|13876.8|13873|13869.9|13866.2|307
1655342700000|2022-06-16 01:25:00|13876.4|13871.4|13873.7|13868.7|13876.4|13872|13873.2|13868.2|251
1655343000000|2022-06-16 01:30:00|13873.6|13868.6|13879.4|13874.4|13879.8|13875.5|13873|13868|377
1655343300000|2022-06-16 01:35:00|13879.5|13874.5|13877.5|13872.5|13880.5|13875.5|13873.4|13869.8|369
1655343600000|2022-06-16 01:40:00|13877.7|13872.7|13883.2|13881.2|13885.1|13881.9|13875.6|13872|438
1655343900000|2022-06-16 01:45:00|13883.3|13881.3|13884.2|13882.2|13886.3|13882.7|13882.3|13879|372
1655344200000|2022-06-16 01:50:00|13884.1|13882.1|13887.2|13882.2|13887.4|13884|13881.5|13878.2|323
1655344500000|2022-06-16 01:55:00|13887.3|13882.3|13884.5|13882.5|13890.7|13886.3|13883.5|13879.8|392
1655344800000|2022-06-16 02:00:00|13884.6|13882.6|13882.6|13880.6|13886|13882.6|13882.1|13878.6|328
1655345100000|2022-06-16 02:05:00|13882.5|13880.5|13885.3|13880.3|13886|13882.6|13882.3|13878.7|275
1655345400000|2022-06-16 02:10:00|13883.7|13881.7|13883.8|13878.8|13885.9|13882|13881.7|13878.2|315
1655345700000|2022-06-16 02:15:00|13883.9|13878.9|13882.7|13880.7|13884.5|13880.9|13881.1|13877.9|250
1655346000000|2022-06-16 02:20:00|13882.6|13880.6|13883.5|13881.5|13885.1|13881.7|13881.5|13878.1|211
1655346300000|2022-06-16 02:25:00|13883.6|13881.6|13883.5|13881.5|13884.9|13881.7|13882.7|13879|183
1655346600000|2022-06-16 02:30:00|13883.6|13881.6|13885|13880|13885.1|13881.7|13882.5|13878.9|225
1655346900000|2022-06-16 02:35:00|13885.1|13880.1|13882.3|13880.3|13886.2|13882.8|13882.2|13879|226
1655347200000|2022-06-16 02:40:00|13883.7|13878.7|13883|13878|13884.7|13881.2|13880.4|13877.9|302
1655347500000|2022-06-16 02:45:00|13883.1|13878.1|13882.9|13877.9|13883.4|13879.7|13880.1|13877|264
1655347800000|2022-06-16 02:50:00|13883|13878|13880.4|13878.4|13883.5|13879.6|13880.3|13877|240
1655348100000|2022-06-16 02:55:00|13880.3|13878.3|13880.5|13878.5|13880.7|13878.7|13880.3|13878.3|100
1655348400000|2022-06-16 03:00:00|13880.4|13878.4|13880.5|13878.5|13880.7|13878.7|13880|13878|148
1655348700000|2022-06-16 03:05:00|13880.3|13878.3|13880.4|13878.4|13882|13878.8|13880.1|13876.8|100
1655349000000|2022-06-16 03:10:00|13880.5|13878.5|13879.3|13877.3|13881.8|13878.5|13879.1|13875.7|130
1655349300000|2022-06-16 03:15:00|13879.2|13877.2|13880.1|13878.1|13881.9|13878.5|13878.9|13876.3|141
1655349600000|2022-06-16 03:20:00|13880|13878|13879.1|13877.1|13881.6|13878.1|13879|13876.3|118
1655349900000|2022-06-16 03:25:00|13879.2|13877.2|13879.3|13877.3|13881|13877.6|13879|13875.9|109
1655350200000|2022-06-16 03:30:00|13879.4|13877.4|13878.4|13876.4|13882.3|13879|13877.9|13875.5|251
1655350500000|2022-06-16 03:35:00|13878.1|13876.1|13878.1|13876.1|13879.6|13876.3|13877.2|13873.8|190
1655350800000|2022-06-16 03:40:00|13877.9|13875.9|13877.9|13875.9|13880.2|13876.8|13877.8|13874.2|219
1655351100000|2022-06-16 03:45:00|13877.8|13875.8|13877.8|13875.8|13880.1|13876.8|13877.5|13874|155
1655351400000|2022-06-16 03:50:00|13877.7|13875.7|13880.6|13875.6|13881|13877.7|13877.6|13874.2|159
1655351700000|2022-06-16 03:55:00|13880.7|13875.7|13880.6|13878.6|13882.2|13879|13879.2|13875.7|111
1655352000000|2022-06-16 04:00:00|13880.7|13878.7|13880.4|13878.4|13882|13878.7|13878.7|13875.1|211
1655352300000|2022-06-16 04:05:00|13881.8|13876.8|13881.6|13876.6|13881.9|13878.1|13879.9|13875.8|175
1655352600000|2022-06-16 04:10:00|13881.7|13876.7|13881.4|13876.4|13884|13879|13880.3|13876|210
1655352900000|2022-06-16 04:15:00|13881.3|13876.3|13886.2|13881.2|13886.8|13881.8|13880.7|13876.3|272
1655353200000|2022-06-16 04:20:00|13886.1|13881.1|13884.9|13882.9|13886.3|13882.9|13883.5|13880.1|231
1655353500000|2022-06-16 04:25:00|13885|13883|13884.1|13879.1|13885.6|13883|13882.2|13878.6|183
1655353800000|2022-06-16 04:30:00|13884|13879|13880.4|13878.4|13884.1|13880.4|13880.3|13877.2|159
1655354100000|2022-06-16 04:35:00|13880.3|13878.3|13884.2|13879.2|13885.3|13881.7|13880.3|13877.2|208
1655354400000|2022-06-16 04:40:00|13884.3|13879.3|13886.8|13884.8|13888.5|13884.8|13883.1|13879.3|193
1655354700000|2022-06-16 04:45:00|13886.9|13884.9|13889.1|13884.1|13889.1|13885.7|13886|13882.5|178
1655355000000|2022-06-16 04:50:00|13889.2|13884.2|13889.1|13884.1|13891.3|13887.8|13887.2|13883.7|153
1655355300000|2022-06-16 04:55:00|13889.2|13884.2|13888.5|13886.5|13890|13886.6|13887.1|13883.4|177
1655355600000|2022-06-16 05:00:00|13890.1|13885.1|13886.9|13881.9|13890.1|13886.7|13885|13881.5|270
1655355900000|2022-06-16 05:05:00|13887|13882|13890.5|13888.5|13892.6|13888.6|13885.3|13881.9|263
1655356200000|2022-06-16 05:10:00|13891.9|13886.9|13891.1|13889.1|13892.6|13889.2|13889.6|13885.8|289
1655356500000|2022-06-16 05:15:00|13891|13889|13889.5|13887.5|13893.2|13889.9|13888.5|13885|283
1655356800000|2022-06-16 05:20:00|13889.4|13887.4|13892.4|13890.4|13894|13890.7|13888.2|13884.7|204
1655357100000|2022-06-16 05:25:00|13892.3|13890.3|13891.7|13889.7|13896|13892.6|13891.5|13888.2|192
1655357400000|2022-06-16 05:30:00|13893.2|13888.2|13895.4|13890.4|13895.4|13891.5|13891|13887.4|200
1655357700000|2022-06-16 05:35:00|13895.6|13890.6|13898.3|13893.3|13899.9|13896.2|13894.2|13890.3|276
1655358000000|2022-06-16 05:40:00|13898.2|13893.2|13897.8|13892.8|13898.2|13894.7|13895.2|13891.7|225
1655358300000|2022-06-16 05:45:00|13897.9|13892.9|13898.1|13893.1|13902.3|13897.3|13895.5|13892.1|320
1655358600000|2022-06-16 05:50:00|13898|13893|13897.1|13892.1|13899.9|13896.1|13895.7|13891.8|260
1655358900000|2022-06-16 05:55:00|13896.9|13891.9|13895.5|13893.5|13897.2|13893.6|13894.1|13889.9|315
1655359200000|2022-06-16 06:00:00|13895.7|13893.7|13893.5|13891.5|13898.2|13894.3|13890.2|13886.4|395
1655359500000|2022-06-16 06:05:00|13893.6|13891.6|13892|13887|13894.9|13891.7|13889.4|13886|297
1655359800000|2022-06-16 06:10:00|13892.1|13887.1|13891.4|13886.4|13892.9|13889.3|13887.7|13884.1|234
1655360100000|2022-06-16 06:15:00|13891.5|13886.5|13890.1|13885.1|13891.8|13887.9|13887.7|13884.2|328
1655360400000|2022-06-16 06:20:00|13890.2|13885.2|13889|13887|13891.6|13888.3|13887.3|13884.4|358
1655360700000|2022-06-16 06:25:00|13889.1|13887.1|13888.8|13886.8|13890.4|13887.3|13887.5|13884.1|253
1655361000000|2022-06-16 06:30:00|13889|13887|13897.5|13892.5|13898.6|13895|13888.7|13885.3|405
1655361300000|2022-06-16 06:35:00|13897.4|13892.4|13898.7|13896.7|13900.5|13897.1|13895.9|13892.3|338
1655361600000|2022-06-16 06:40:00|13898.8|13896.8|13903|13901|13906|13902.4|13898.3|13894.8|328
1655361900000|2022-06-16 06:45:00|13902.9|13900.9|13902.7|13897.7|13904.2|13900.9|13900.4|13895.4|357
1655362200000|2022-06-16 06:50:00|13902.9|13897.9|13900.6|13898.6|13905.1|13901.5|13899.5|13895.9|376
1655362500000|2022-06-16 06:55:00|13900.5|13898.5|13905.6|13900.6|13905.8|13901.7|13899.4|13896|401
1655362800000|2022-06-16 07:00:00|13905.7|13900.7|13905.9|13900.9|13908.9|13905.5|13900.2|13896.7|519
1655363100000|2022-06-16 07:05:00|13905.8|13900.8|13908.4|13903.4|13911.3|13907.9|13904.3|13900.8|511
1655363400000|2022-06-16 07:10:00|13908.5|13903.5|13914.2|13909.2|13914.4|13911.1|13906.7|13902.8|554
1655363700000|2022-06-16 07:15:00|13914.3|13909.3|13915.6|13910.6|13924|13919.7|13912.7|13908.7|567
1655364000000|2022-06-16 07:20:00|13915.7|13910.7|13915.1|13910.1|13919.5|13916.1|13912.5|13909.1|442
1655364300000|2022-06-16 07:25:00|13915|13910|13917.9|13912.9|13919.2|13915.1|13912|13909.2|426
1655364600000|2022-06-16 07:30:00|13917.6|13912.6|13920.1|13915.1|13923.3|13918.3|13912.9|13907.9|616
1655364900000|2022-06-16 07:35:00|13920|13915|13919.1|13914.1|13923.2|13918.2|13916.5|13911.6|551
1655365200000|2022-06-16 07:40:00|13919|13914|13923.9|13918.9|13924.2|13919.4|13917.2|13912.2|560
1655365500000|2022-06-16 07:45:00|13923.8|13918.8|13916.2|13911.2|13923.9|13918.9|13916.2|13911.2|487
1655365800000|2022-06-16 07:50:00|13916.3|13911.3|13912.9|13910.9|13920.8|13917.1|13912.9|13909.4|537
1655366100000|2022-06-16 07:55:00|13914.3|13909.3|13908.5|13903.5|13916.6|13913|13906.1|13902.5|597
1655366400000|2022-06-16 08:00:00|13906.9|13904.9|13906.6|13901.6|13911.5|13908.3|13904.3|13899.3|556
1655366700000|2022-06-16 08:05:00|13906.4|13901.4|13907.5|13902.5|13909.1|13905.6|13903.9|13900.1|414
1655367000000|2022-06-16 08:10:00|13907.4|13902.4|13908.6|13903.6|13910.1|13906.1|13903.6|13900|486
1655367300000|2022-06-16 08:15:00|13908.7|13903.7|13899.3|13894.3|13908.7|13905.2|13896.7|13892.8|499
1655367600000|2022-06-16 08:20:00|13899.4|13894.4|13897.8|13895.8|13903.2|13899.9|13897.5|13893.7|509
1655367900000|2022-06-16 08:25:00|13897.7|13895.7|13895.6|13890.6|13899.2|13895.8|13892.9|13889.5|514
1655368200000|2022-06-16 08:30:00|13894.4|13892.4|13895.8|13893.8|13896.9|13893.8|13891.7|13888.4|634
1655368500000|2022-06-16 08:35:00|13897.1|13892.1|13893.7|13891.7|13900.5|13897.2|13893.7|13889.7|566
1655368800000|2022-06-16 08:40:00|13893.3|13891.3|13893.8|13891.8|13896|13892.6|13891.5|13888.1|369
1655369100000|2022-06-16 08:45:00|13895.2|13890.2|13890.5|13888.5|13895.2|13891.7|13890.2|13886.9|388
1655369400000|2022-06-16 08:50:00|13890.6|13888.6|13890.7|13888.7|13893.9|13890.8|13890.2|13887|305
1655369700000|2022-06-16 08:55:00|13890.8|13888.8|13890|13885|13893.4|13889|13884.5|13880.4|476
1655370000000|2022-06-16 09:00:00|13890.1|13885.1|13897|13892|13897|13893.5|13888.7|13883.7|455
1655370300000|2022-06-16 09:05:00|13896.9|13891.9|13896.8|13891.8|13899.9|13896|13894.5|13891|461
1655370600000|2022-06-16 09:10:00|13896.7|13891.7|13893.4|13888.4|13900.2|13896.8|13891.2|13887.2|450
1655370900000|2022-06-16 09:15:00|13893.3|13888.3|13890.4|13888.4|13894.4|13889.6|13889.4|13884.4|492
1655371200000|2022-06-16 09:20:00|13890.2|13888.2|13888.1|13883.1|13893.4|13889.4|13886.4|13882.9|437
1655371500000|2022-06-16 09:25:00|13888.2|13883.2|13889.4|13884.4|13890.3|13886.7|13886.4|13882.9|397
1655371800000|2022-06-16 09:30:00|13889.5|13884.5|13890.6|13888.6|13892|13888.6|13886.9|13883.3|450
1655372100000|2022-06-16 09:35:00|13890.5|13888.5|13896.6|13891.6|13899|13895.2|13890.4|13887.5|395
1655372400000|2022-06-16 09:40:00|13896.7|13891.7|13897.6|13892.6|13898.8|13894.5|13893.3|13888.9|496
1655372700000|2022-06-16 09:45:00|13897.5|13892.5|13893.4|13888.4|13897.6|13892.6|13891.5|13887.9|440
1655373000000|2022-06-16 09:50:00|13893.5|13888.5|13894|13889|13895.4|13891.4|13890.7|13887.2|447
1655373300000|2022-06-16 09:55:00|13893.9|13888.9|13892.8|13887.8|13894|13890.5|13889|13885.2|372
1655373600000|2022-06-16 10:00:00|13892.6|13887.6|13896.3|13891.3|13896.5|13891.5|13890.6|13887.1|395
1655373900000|2022-06-16 10:05:00|13896.4|13891.4|13896.3|13891.3|13897.9|13894.1|13890.4|13886.6|436
1655374200000|2022-06-16 10:10:00|13896.2|13891.2|13895.7|13890.7|13898.1|13894.7|13892.7|13888|474
1655374500000|2022-06-16 10:15:00|13895.8|13890.8|13895.2|13890.2|13896.7|13892.6|13891.3|13887.9|440
1655374800000|2022-06-16 10:20:00|13895.4|13890.4|13898.1|13893.1|13898.3|13893.3|13894.1|13889.1|476
1655375100000|2022-06-16 10:25:00|13898|13893|13900.7|13895.7|13901.3|13897.9|13894.7|13891.1|397
1655375400000|2022-06-16 10:30:00|13901.2|13896.2|13901.3|13896.3|13902|13897.9|13897.8|13894.3|312
1655375700000|2022-06-16 10:35:00|13901.6|13896.6|13905.4|13900.4|13905.5|13900.5|13900.4|13895.4|350
1655376000000|2022-06-16 10:40:00|13905.5|13900.5|13902|13897|13905.5|13900.5|13900.3|13896.8|319
1655376300000|2022-06-16 10:45:00|13902.3|13897.3|13902.5|13897.5|13906.7|13901.7|13900.8|13896.7|372
1655376600000|2022-06-16 10:50:00|13902.4|13897.4|13903.1|13898.1|13904.3|13900.9|13897.6|13892.6|403
1655376900000|2022-06-16 10:55:00|13903|13898|13904.9|13899.9|13905.6|13900.6|13900.2|13896.7|415
1655377200000|2022-06-16 11:00:00|13904.8|13899.8|13907.9|13902.9|13908.3|13903.3|13904.2|13899.2|747
1655377500000|2022-06-16 11:05:00|13908|13903|13907.6|13902.6|13910.1|13905.1|13905.8|13900.8|654
1655377800000|2022-06-16 11:10:00|13907.8|13902.8|13912.5|13907.5|13913.6|13908.6|13907.1|13902.1|571
1655378100000|2022-06-16 11:15:00|13912.4|13907.4|13907.8|13902.8|13916|13911|13906.1|13901.1|639
1655378400000|2022-06-16 11:20:00|13907.4|13902.4|13905.3|13900.3|13909|13904|13904.2|13899.2|526
1655378700000|2022-06-16 11:25:00|13905.5|13900.5|13900.4|13895.4|13908.6|13903.6|13896.2|13892.6|514
1655379000000|2022-06-16 11:30:00|13900.3|13895.3|13898|13893|13900.8|13895.8|13895.1|13891.3|434
1655379300000|2022-06-16 11:35:00|13898.2|13893.2|13900|13895|13901.4|13897.9|13895|13891.6|506
1655379600000|2022-06-16 11:40:00|13899.9|13894.9|13903.7|13898.7|13904.3|13899.3|13896.7|13891.7|436
1655379900000|2022-06-16 11:45:00|13903.9|13898.9|13904|13899|13906.3|13901.3|13901.7|13897.2|449
1655380200000|2022-06-16 11:50:00|13904.1|13899.1|13905.3|13900.3|13907.6|13902.6|13903.5|13898.7|354
1655380500000|2022-06-16 11:55:00|13905.2|13900.2|13909.2|13904.2|13909.6|13905.7|13904.1|13900.2|374
1655380800000|2022-06-16 12:00:00|13908.3|13903.3|13903.3|13898.3|13909.6|13904.6|13902.3|13897.8|439
1655381100000|2022-06-16 12:05:00|13903.2|13898.2|13903.7|13898.7|13906.3|13901.8|13902.2|13897.7|363
1655381400000|2022-06-16 12:10:00|13903.8|13898.8|13898|13893|13904.1|13899.6|13897.5|13892.5|457
1655381700000|2022-06-16 12:15:00|13898.1|13893.1|13901.8|13896.8|13902.8|13897.8|13896.1|13891.1|415
1655382000000|2022-06-16 12:20:00|13901.7|13896.7|13894.2|13892.2|13901.7|13896.7|13894.1|13891|447
1655382300000|2022-06-16 12:25:00|13894.1|13892.1|13895.5|13890.5|13896.2|13892.6|13892.2|13888.9|385
1655382600000|2022-06-16 12:30:00|13895.6|13890.6|13884.4|13879.4|13895.8|13890.8|13882.8|13878.8|539
1655382900000|2022-06-16 12:35:00|13884.2|13879.2|13885.1|13880.1|13888.8|13883.8|13882.4|13878.4|531
1655383200000|2022-06-16 12:40:00|13885|13880|13886.5|13881.5|13892.4|13887.4|13885|13880|549
1655383500000|2022-06-16 12:45:00|13886|13881|13886.6|13881.6|13894|13889|13885.6|13880.6|555
1655383800000|2022-06-16 12:50:00|13886.7|13881.7|13884.6|13879.6|13887.5|13882.5|13883.2|13878.2|517
1655384100000|2022-06-16 12:55:00|13884.7|13879.7|13884|13879|13887.3|13882.7|13883.5|13878.7|401
1655384400000|2022-06-16 13:00:00|13883.6|13878.6|13880|13875|13885.3|13881.5|13878.2|13874.7|393
1655384700000|2022-06-16 13:05:00|13879.9|13874.9|13874.2|13869.2|13882.2|13877.2|13871.2|13867.6|543
1655385000000|2022-06-16 13:10:00|13874.1|13869.1|13873|13868|13874.1|13869.5|13870.2|13866.5|370
1655385300000|2022-06-16 13:15:00|13873.1|13868.1|13872.3|13870.3|13877.9|13874.2|13872.1|13867.9|433
1655385600000|2022-06-16 13:20:00|13872.2|13870.2|13879.9|13874.9|13880.1|13876.5|13872.2|13868.3|362
1655385900000|2022-06-16 13:25:00|13880|13875|13872.8|13867.8|13880.7|13877.2|13870.9|13867.2|458
1655386200000|2022-06-16 13:30:00|13872.6|13867.6|13877|13872|13878.3|13873.5|13867.2|13863.7|555
1655386500000|2022-06-16 13:35:00|13876.9|13871.9|13874.6|13872.6|13877.6|13873.5|13870.2|13867|562
1655386800000|2022-06-16 13:40:00|13875.8|13870.8|13875.1|13870.1|13878.8|13875|13871.2|13867.7|496
1655387100000|2022-06-16 13:45:00|13873.8|13871.8|13874.1|13869.1|13880.1|13876.5|13872.2|13868.5|648
1655387400000|2022-06-16 13:50:00|13874|13869|13877.4|13875.4|13880.9|13877.4|13873.3|13868.8|592
1655387700000|2022-06-16 13:55:00|13877.5|13875.5|13879.8|13874.8|13882|13878.4|13875.4|13871.3|569
1655388000000|2022-06-16 14:00:00|13879.9|13874.9|13884.8|13879.8|13884.8|13879.8|13877.7|13873.6|552
1655388300000|2022-06-16 14:05:00|13884.7|13879.7|13880.6|13875.6|13887.1|13883.6|13880.4|13875.4|532
1655388600000|2022-06-16 14:10:00|13880.7|13875.7|13883.9|13878.9|13886.9|13883.4|13880|13875|556
1655388900000|2022-06-16 14:15:00|13884.2|13879.2|13881.7|13879.7|13885.7|13881.8|13875.4|13872.4|540
1655389200000|2022-06-16 14:20:00|13881.6|13879.6|13872.7|13867.7|13882.8|13879.6|13870.8|13867.3|523
1655389500000|2022-06-16 14:25:00|13872.8|13867.8|13868.6|13866.6|13874.7|13871.3|13867.4|13864|468
1655389800000|2022-06-16 14:30:00|13868.7|13866.7|13871.7|13866.7|13873.1|13869.7|13867.2|13863.7|483
1655390100000|2022-06-16 14:35:00|13871.6|13866.6|13868.7|13866.7|13874.6|13871|13868.6|13864.6|550
1655390400000|2022-06-16 14:40:00|13870.3|13865.3|13874.4|13869.4|13875.8|13870.8|13868.6|13865.2|507
1655390700000|2022-06-16 14:45:00|13874.3|13869.3|13878|13873|13878.6|13874.7|13869.7|13866.1|487
1655391000000|2022-06-16 14:50:00|13877.8|13872.8|13866.5|13864.5|13878.5|13874.6|13866.3|13863|517
1655391300000|2022-06-16 14:55:00|13866.6|13864.6|13862|13860|13868.3|13864.9|13861.7|13859.7|382
1655391600000|2022-06-16 15:00:00|13861.9|13859.9|13861.6|13856.6|13864.1|13860.7|13858.8|13855.8|306
1655391900000|2022-06-16 15:05:00|13861.7|13856.7|13858.6|13856.6|13863.5|13859|13858.4|13854.9|330
1655392200000|2022-06-16 15:10:00|13858.5|13856.5|13856|13851|13860.9|13857.5|13854.1|13850.9|323
1655392500000|2022-06-16 15:15:00|13855.9|13850.9|13854.1|13852.1|13857.9|13854|13853|13849.6|428
1655392800000|2022-06-16 15:20:00|13855.9|13850.9|13856.6|13851.6|13857.7|13852.7|13853|13849.3|450
1655393100000|2022-06-16 15:25:00|13856.7|13851.7|13853.7|13848.7|13856.9|13851.9|13851.7|13848|349
1655393400000|2022-06-16 15:30:00|13853.8|13848.8|13854.7|13849.7|13858.1|13853.1|13852.5|13848.4|426
1655393700000|2022-06-16 15:35:00|13854.8|13849.8|13854.2|13849.2|13857.9|13853.8|13852.5|13849.2|385
1655394000000|2022-06-16 15:40:00|13854.3|13849.3|13853.2|13848.2|13857|13852.5|13851.6|13847.9|403
1655394300000|2022-06-16 15:45:00|13853.3|13848.3|13852.8|13847.8|13855.1|13850.8|13851.2|13847.7|308
1655394600000|2022-06-16 15:50:00|13851.3|13849.3|13846.3|13844.3|13852.9|13849.3|13846.1|13842.9|291
1655394900000|2022-06-16 15:55:00|13847.9|13842.9|13845.8|13840.8|13848.1|13844.6|13844.1|13840.6|339
1655395200000|2022-06-16 16:00:00|13845.7|13840.7|13845|13840|13848.4|13843.4|13843.7|13839.9|344
1655395500000|2022-06-16 16:05:00|13844.9|13839.9|13848.9|13843.9|13849.1|13845.6|13843.4|13839.9|337
1655395800000|2022-06-16 16:10:00|13848.8|13843.8|13845.9|13840.9|13849|13845.3|13843.2|13839.9|344
1655396100000|2022-06-16 16:15:00|13846|13841|13844.9|13839.9|13848.6|13844.5|13843.1|13839.4|356
1655396400000|2022-06-16 16:20:00|13844.8|13839.8|13842.5|13837.5|13846.2|13841.5|13840.9|13837.5|384
1655396700000|2022-06-16 16:25:00|13842.6|13837.6|13832|13830|13843.6|13839.4|13831.8|13828.1|395
1655397000000|2022-06-16 16:30:00|13832.1|13830.1|13834.9|13829.9|13839.2|13834.2|13831.3|13827.7|456
1655397300000|2022-06-16 16:35:00|13835|13830|13834.2|13829.2|13836.7|13831.7|13832.4|13828.6|290
1655397600000|2022-06-16 16:40:00|13834.3|13829.3|13828.8|13826.8|13835.5|13830.6|13828.7|13825.4|261
1655397900000|2022-06-16 16:45:00|13828.9|13826.9|13829.9|13824.9|13831.4|13827.3|13826.6|13823.5|304
1655398200000|2022-06-16 16:50:00|13829.8|13824.8|13830.3|13825.3|13834.1|13829.1|13828.8|13824.3|377
1655398500000|2022-06-16 16:55:00|13830.1|13825.1|13836.5|13831.5|13838.8|13834.4|13830.1|13825.1|398
1655398800000|2022-06-16 17:00:00|13836.4|13831.4|13838.9|13833.9|13839|13834.9|13835|13830|401
1655399100000|2022-06-16 17:05:00|13839|13834|13834.8|13829.8|13839.1|13835.6|13832.7|13829.3|370
1655399400000|2022-06-16 17:10:00|13834.7|13829.7|13838.7|13833.7|13839|13834.9|13834.7|13829.7|330
1655399700000|2022-06-16 17:15:00|13838.6|13833.6|13835.3|13830.3|13839.9|13834.9|13834.9|13829.9|364
1655400000000|2022-06-16 17:20:00|13835.2|13830.2|13835.2|13830.2|13838.6|13833.6|13834.3|13829.3|300
1655400300000|2022-06-16 17:25:00|13835.1|13830.1|13830.7|13825.7|13836.9|13831.9|13827.6|13822.6|432
1655400600000|2022-06-16 17:30:00|13831|13826|13831.3|13826.3|13834|13829|13828.7|13823.7|501
1655400900000|2022-06-16 17:35:00|13831|13826|13827.7|13822.7|13834|13829|13825.5|13822.1|361
1655401200000|2022-06-16 17:40:00|13827.6|13822.6|13829.1|13824.1|13830.4|13825.4|13826.3|13822.6|410
1655401500000|2022-06-16 17:45:00|13828.9|13823.9|13824.6|13822.6|13829.4|13824.5|13824.6|13821.2|365
1655401800000|2022-06-16 17:50:00|13824.7|13822.7|13823.7|13818.7|13828.8|13823.8|13822.7|13818.7|398
1655402100000|2022-06-16 17:55:00|13823.5|13818.5|13832.8|13827.8|13834.9|13829.9|13822.3|13818.3|535
1655402400000|2022-06-16 18:00:00|13832.6|13827.6|13836.2|13831.2|13837.2|13832.2|13832.3|13827.3|533
1655402700000|2022-06-16 18:05:00|13836.3|13831.3|13837.7|13832.7|13837.7|13833.4|13833.5|13828.5|386
1655403000000|2022-06-16 18:10:00|13837.6|13832.6|13835.5|13830.5|13838.7|13833.7|13834.2|13829.2|417
1655403300000|2022-06-16 18:15:00|13835.6|13830.6|13836.4|13831.4|13836.7|13831.7|13834|13829|341
1655403600000|2022-06-16 18:20:00|13836.3|13831.3|13837.9|13832.9|13838|13833|13834.3|13829.3|297
1655403900000|2022-06-16 18:25:00|13838|13833|13836.9|13831.9|13839.2|13834.2|13836.2|13831.2|277
1655404200000|2022-06-16 18:30:00|13836.8|13831.8|13835.5|13830.5|13838.8|13833.8|13833.5|13828.5|302
1655404500000|2022-06-16 18:35:00|13835.6|13830.6|13834.3|13829.3|13839.4|13834.4|13833.2|13828.4|277
1655404800000|2022-06-16 18:40:00|13834.4|13829.4|13831.8|13826.8|13834.5|13829.5|13830.7|13825.7|250
1655405100000|2022-06-16 18:45:00|13831.7|13826.7|13836.4|13831.4|13836.7|13831.7|13829.5|13824.5|316
1655405400000|2022-06-16 18:50:00|13836.3|13831.3|13837.3|13832.3|13839.7|13835.6|13834|13829|279
1655405700000|2022-06-16 18:55:00|13837.2|13832.2|13837.6|13832.6|13838.5|13834.1|13833.3|13828.3|377
1655406000000|2022-06-16 19:00:00|13837.5|13832.5|13835.5|13830.5|13838.6|13835|13833.6|13828.6|417
1655406300000|2022-06-16 19:05:00|13835.6|13830.6|13833.4|13828.4|13838.7|13833.7|13833.2|13828.2|426
1655406600000|2022-06-16 19:10:00|13833.5|13828.5|13832.1|13827.1|13833.5|13828.5|13830.9|13825.9|330
1655406900000|2022-06-16 19:15:00|13832.2|13827.2|13828.3|13823.3|13832.7|13827.7|13828.3|13823.3|318
1655407200000|2022-06-16 19:20:00|13828.4|13823.4|13828.6|13823.6|13828.6|13824.3|13824.3|13819.9|468
1655407500000|2022-06-16 19:25:00|13828.5|13823.5|13828.9|13823.9|13829.6|13824.6|13827.5|13822.5|332
1655407800000|2022-06-16 19:30:00|13828.8|13823.8|13829.4|13824.4|13829.5|13824.5|13827.2|13822.2|339
1655408100000|2022-06-16 19:35:00|13829.3|13824.3|13829.9|13824.9|13831|13827.3|13827.4|13822.4|332
1655408400000|2022-06-16 19:40:00|13829.8|13824.8|13832.1|13827.1|13832.6|13827.6|13826.4|13821.4|312
1655408700000|2022-06-16 19:45:00|13832.2|13827.2|13832.8|13827.8|13833.7|13828.7|13830.5|13825.5|292
1655409000000|2022-06-16 19:50:00|13832.7|13827.7|13831.8|13826.8|13833.7|13830|13831.5|13826.5|305
1655409300000|2022-06-16 19:55:00|13831.6|13826.6|13831.2|13826.2|13832.4|13827.7|13829.2|13824.2|365
1655409600000|2022-06-16 20:00:00|13830.9|13825.9|13832.9|13827.9|13833.2|13828.2|13830.1|13825.1|321
1655409900000|2022-06-16 20:05:00|13833|13828|13834.3|13829.3|13834.5|13829.5|13832.5|13827.5|206
1655410200000|2022-06-16 20:10:00|13834.2|13829.2|13835.9|13830.9|13836.4|13831.4|13834.2|13829.2|217
1655410500000|2022-06-16 20:15:00|13835.8|13830.8|13835.5|13830.5|13836.1|13831.1|13834|13829|205
1655410800000|2022-06-16 20:20:00|13835.3|13830.3|13834|13829|13835.9|13830.9|13833|13828|211
1655411100000|2022-06-16 20:25:00|13833.9|13828.9|13835.9|13830.9|13836.4|13831.4|13833.9|13828.9|181
1655411400000|2022-06-16 20:30:00|13835.7|13830.7|13836.4|13831.4|13837.2|13832.2|13835.7|13830.7|159
1655411700000|2022-06-16 20:35:00|13836.5|13831.5|13835.4|13830.4|13836.5|13831.5|13835.1|13830.1|107
1655412000000|2022-06-16 20:40:00|13835.3|13830.3|13833.3|13828.3|13835.5|13830.5|13833.1|13828.1|102
1655412300000|2022-06-16 20:45:00|13833.4|13828.4|13833.4|13828.4|13833.8|13828.8|13833.1|13828.1|127
1655412600000|2022-06-16 20:50:00|13833.3|13828.3|13833|13828|13833.5|13828.5|13832.9|13827.9|103
1655412900000|2022-06-16 20:55:00|13833.2|13828.2|13836.7|13830.2|13837.7|13830.3|13833|13826.4|167
1655413200000|2022-06-16 21:00:00|13837.6|13829.4|13839|13829.3|13839.8|13830.3|13836.6|13828.6|49
1655413500000|2022-06-16 21:05:00|13836.9|13830.4|13837.3|13830.2|13838.8|13832|13836.1|13829.2|58
1655413800000|2022-06-16 21:10:00|13838.8|13828.9|13838|13830.3|13841.8|13831.8|13836.4|13826|106
1655414100000|2022-06-16 21:15:00|13838.4|13829.9|13838.8|13831.4|13841.5|13833|13836.1|13826.1|150
1655414400000|2022-06-16 21:20:00|13839.1|13831.2|13836.7|13830.4|13839.1|13832.9|13835.9|13827.9|397
1655414700000|2022-06-16 21:25:00|13836.5|13831.1|13836.1|13831.1|13839.6|13831.5|13835.9|13828.1|463
1655415000000|2022-06-16 21:30:00|13836.9|13830.6|13838|13829.7|13839.7|13831.6|13836.2|13826.7|166
1655415300000|2022-06-16 21:35:00|13838.6|13828.3|13837.1|13830.7|13841.6|13832.9|13836.5|13825.6|138
1655415600000|2022-06-16 21:40:00|13837|13830|13838.9|13826.8|13840.1|13831.8|13835.8|13826.6|105
1655415900000|2022-06-16 21:45:00|13838.4|13828.3|13838.3|13830|13840.9|13831.5|13836.5|13825.9|101
1655416200000|2022-06-16 21:50:00|13838|13828.7|13838.3|13830|13838.9|13831.2|13836.2|13826.7|88
1655416500000|2022-06-16 21:55:00|13838.2|13829|13838.5|13829.6|13839.6|13831.6|13836.3|13827.1|88
1655416800000|2022-06-16 22:00:00|13836.6|13831.6|13838.3|13828.9|13840.5|13831.6|13835.1|13824.6|161
1655417100000|2022-06-16 22:05:00|13835.9|13829.8|13834.8|13829.8|13838.7|13830.3|13834.6|13827.1|186
1655417400000|2022-06-16 22:10:00|13835.5|13829.3|13835.7|13827.7|13838.2|13830.5|13834.1|13824.4|291
1655417700000|2022-06-16 22:15:00|13835.6|13827.8|13837.8|13826.2|13839.2|13827.8|13835.6|13824.9|192
1655418000000|2022-06-16 22:20:00|13837.5|13826.4|13837.6|13827.5|13839.2|13828.2|13837|13824.8|172
1655418300000|2022-06-16 22:25:00|13837.7|13827.4|13838.3|13828.1|13839.2|13828.7|13837.4|13826.2|131
1655418600000|2022-06-16 22:30:00|13838.9|13827.3|13838.7|13833.7|13840.1|13833.8|13837.5|13827.3|203
1655418900000|2022-06-16 22:35:00|13838.6|13833.6|13837.4|13832.4|13840.3|13833.9|13837.2|13830.9|146
1655419200000|2022-06-16 22:40:00|13837.5|13832.5|13839.1|13834.1|13842.1|13834.4|13837.5|13831.1|89
1655419500000|2022-06-16 22:45:00|13839.2|13834.2|13839.2|13834.2|13840.2|13834.4|13838.2|13833.2|55
1655419800000|2022-06-16 22:50:00|13839.3|13834.3|13839.3|13834.3|13840.6|13834.7|13838.9|13833.2|69
1655420100000|2022-06-16 22:55:00|13839.4|13834.4|13839.3|13834.3|13840.2|13834.7|13839.1|13833.4|69
1655420400000|2022-06-16 23:00:00|13839.4|13834.4|13837.5|13832.5|13839.4|13834.4|13837.1|13832.1|69
1655420700000|2022-06-16 23:05:00|13837.4|13832.4|13837.9|13832.9|13838|13833|13836.2|13831.2|120
1655421000000|2022-06-16 23:10:00|13837.8|13832.8|13839.3|13834.3|13839.9|13834.9|13837.8|13832.8|95
1655421300000|2022-06-16 23:15:00|13839.4|13834.4|13839.4|13834.4|13840.2|13835.2|13836.9|13831.9|158
1655421600000|2022-06-16 23:20:00|13839.8|13834.8|13839.8|13834.8|13840|13836.4|13838.1|13834.5|146
1655421900000|2022-06-16 23:25:00|13839.9|13834.9|13839|13834|13840.2|13836.5|13837.5|13834|159
1655422200000|2022-06-16 23:30:00|13839.1|13834.1|13836.8|13831.8|13839.1|13835.6|13836.7|13831.7|180
1655422500000|2022-06-16 23:35:00|13836.9|13831.9|13835|13830|13836.9|13831.9|13834.4|13829.4|163
1655422800000|2022-06-16 23:40:00|13834.9|13829.9|13836.6|13831.6|13836.8|13831.8|13834.7|13829.7|158
1655423100000|2022-06-16 23:45:00|13836.5|13831.5|13834.8|13829.8|13837|13832.8|13834.2|13829.2|158
1655423400000|2022-06-16 23:50:00|13834.7|13829.7|13835.6|13830.6|13836.6|13831.6|13834|13829|174
1655423700000|2022-06-16 23:55:00|13835.7|13830.7|13836.2|13831.2|13836.3|13831.3|13835.4|13830.4|134
1655424000000|2022-06-17 00:00:00|13836.1|13831.1|13836.6|13831.6|13840.3|13836.6|13834|13829|252
1655424300000|2022-06-17 00:05:00|13836.7|13831.7|13839.8|13834.8|13839.8|13834.8|13834.8|13831.3|268
1655424600000|2022-06-17 00:10:00|13839.7|13834.7|13844.7|13839.7|13847.5|13842.5|13837.9|13834|367
1655424900000|2022-06-17 00:15:00|13844.8|13839.8|13844.1|13839.1|13845.7|13841.8|13840.1|13835.1|311
1655425200000|2022-06-17 00:20:00|13844.2|13839.2|13845.1|13840.1|13847|13843.6|13843.4|13839.1|257
1655425500000|2022-06-17 00:25:00|13845|13840|13848.1|13843.1|13848.7|13843.7|13843.5|13840|359
1655425800000|2022-06-17 00:30:00|13848.2|13843.2|13850.5|13845.5|13850.7|13846.8|13846.9|13842.9|333
1655426100000|2022-06-17 00:35:00|13850.4|13845.4|13852.4|13847.4|13853.3|13849.6|13849.2|13844.5|290
1655426400000|2022-06-17 00:40:00|13852.6|13847.6|13847.8|13845.8|13853.2|13848.2|13846.6|13843|241
1655426700000|2022-06-17 00:45:00|13847.6|13845.6|13850|13845|13851.4|13847.9|13845.5|13841.8|333
1655427000000|2022-06-17 00:50:00|13848.6|13846.6|13849.6|13844.6|13851|13847.1|13847.7|13844.1|298
1655427300000|2022-06-17 00:55:00|13849.9|13844.9|13852.3|13847.3|13854.3|13850.7|13847.5|13843|324
1655427600000|2022-06-17 01:00:00|13852.4|13847.4|13852.2|13847.2|13853.7|13848.9|13849.2|13844.2|449
1655427900000|2022-06-17 01:05:00|13852.1|13847.1|13851.2|13846.2|13852.4|13848.7|13847.4|13843.9|348
1655428200000|2022-06-17 01:10:00|13851.1|13846.1|13852.6|13847.6|13853.7|13849.9|13848.4|13844.9|336
1655428500000|2022-06-17 01:15:00|13852.5|13847.5|13846.4|13841.4|13852.6|13847.6|13845.2|13840.2|314
1655428800000|2022-06-17 01:20:00|13846.3|13841.3|13844.1|13839.1|13846.4|13842.2|13840.9|13837.7|387
1655429100000|2022-06-17 01:25:00|13842.7|13840.7|13843.4|13838.4|13845.9|13842.3|13841.7|13838.1|326
1655429400000|2022-06-17 01:30:00|13843.5|13838.5|13843.7|13838.7|13845.7|13842.2|13841.9|13838.1|338
1655429700000|2022-06-17 01:35:00|13843.8|13838.8|13842.4|13840.4|13845.2|13841.6|13841.6|13838.2|338
1655430000000|2022-06-17 01:40:00|13843.8|13838.8|13843|13841|13844.9|13841.5|13841.7|13838.1|362
1655430300000|2022-06-17 01:45:00|13842.8|13840.8|13848.8|13843.8|13848.9|13844.8|13842.5|13838.9|348
1655430600000|2022-06-17 01:50:00|13848.7|13843.7|13845.9|13843.9|13850.7|13846.9|13845.7|13842.2|288
1655430900000|2022-06-17 01:55:00|13847.4|13842.4|13845.9|13843.9|13848.7|13844.6|13845.3|13841.9|308
1655431200000|2022-06-17 02:00:00|13845.8|13843.8|13847.6|13842.6|13848.7|13845.1|13845.8|13842.2|226
1655431500000|2022-06-17 02:05:00|13847.4|13842.4|13848.5|13843.5|13849.1|13845.6|13847|13842.4|135
1655431800000|2022-06-17 02:10:00|13848.6|13843.6|13848.4|13843.4|13848.6|13844.6|13845.8|13842.2|244
1655432100000|2022-06-17 02:15:00|13848.5|13843.5|13847.8|13845.8|13851.9|13848.5|13847.2|13843.2|201
1655432400000|2022-06-17 02:20:00|13849.3|13844.3|13847.1|13845.1|13849.8|13846.3|13846.2|13843|240
1655432700000|2022-06-17 02:25:00|13847.2|13845.2|13846.6|13844.6|13849|13845.7|13846.4|13843.1|182
1655433000000|2022-06-17 02:30:00|13846.5|13844.5|13845.8|13843.8|13847.9|13844.6|13845.2|13841.7|156
1655433300000|2022-06-17 02:35:00|13845.7|13843.7|13848.1|13846.1|13850|13846.5|13845.6|13842.4|253
1655433600000|2022-06-17 02:40:00|13848|13846|13859.9|13854.9|13875.9|13870.9|13847.8|13844.1|507
1655433900000|2022-06-17 02:45:00|13860|13855|13864|13859|13865.7|13860.7|13857.3|13852.3|772
1655434200000|2022-06-17 02:50:00|13864.5|13859.5|13862.2|13857.2|13865.8|13860.8|13860.2|13855.2|592
1655434500000|2022-06-17 02:55:00|13862.3|13857.3|13856.3|13851.3|13864.8|13859.8|13845.6|13840.6|775
1655434800000|2022-06-17 03:00:00|13856.4|13851.4|13858.1|13853.1|13858.8|13853.8|13855.2|13850.2|577
1655435100000|2022-06-17 03:05:00|13857.8|13852.8|13855.4|13850.4|13859.4|13854.4|13854.8|13849.8|451
1655435400000|2022-06-17 03:10:00|13855.5|13850.5|13848.3|13843.3|13855.9|13850.9|13847.2|13843.2|320
1655435700000|2022-06-17 03:15:00|13848.4|13843.4|13851.9|13846.9|13851.9|13847.4|13846.2|13842.1|299
1655436000000|2022-06-17 03:20:00|13852|13847|13852.2|13847.2|13854.1|13850.4|13849.8|13846.1|344
1655436300000|2022-06-17 03:25:00|13852.3|13847.3|13851.4|13849.4|13854.1|13850.5|13850.6|13846.6|263
1655436600000|2022-06-17 03:30:00|13851.3|13849.3|13855.5|13853.5|13857.4|13853.9|13849.4|13846.1|355
1655436900000|2022-06-17 03:35:00|13855.3|13853.3|13855.4|13853.4|13857.2|13853.7|13853.7|13849.9|411
1655437200000|2022-06-17 03:40:00|13855.6|13853.6|13856.8|13851.8|13858|13854.7|13853.9|13850.3|278
1655437500000|2022-06-17 03:45:00|13856.9|13851.9|13860.6|13855.6|13860.7|13857.2|13856.1|13851.8|283
1655437800000|2022-06-17 03:50:00|13859.1|13857.1|13860.5|13855.5|13860.7|13857.1|13857.5|13854.1|264
1655438100000|2022-06-17 03:55:00|13860.4|13855.4|13859.8|13857.8|13861.6|13857.9|13858.4|13855|193
1655438400000|2022-06-17 04:00:00|13859.7|13857.7|13858.1|13856.1|13861.3|13857.8|13857.6|13854.1|186
1655438700000|2022-06-17 04:05:00|13858.2|13856.2|13858.6|13853.6|13859.8|13856.3|13855.1|13851.5|286
1655439000000|2022-06-17 04:10:00|13858.7|13853.7|13858.7|13853.7|13858.9|13855.1|13856.1|13852.6|250
1655439300000|2022-06-17 04:15:00|13858.6|13853.6|13855.3|13853.3|13858.8|13855.2|13855|13851.7|248
1655439600000|2022-06-17 04:20:00|13855.4|13853.4|13860.7|13855.7|13861.3|13857.7|13855.2|13851.6|287
1655439900000|2022-06-17 04:25:00|13860.8|13855.8|13858.6|13853.6|13861.2|13857.7|13857.5|13852.5|256
1655440200000|2022-06-17 04:30:00|13858.7|13853.7|13854.6|13852.6|13859.9|13856.3|13854.4|13850.9|207
1655440500000|2022-06-17 04:35:00|13854.5|13852.5|13855.4|13850.4|13856.3|13852.7|13853.1|13850.4|193
1655440800000|2022-06-17 04:40:00|13855.1|13850.1|13853.8|13851.8|13855.9|13852.3|13853|13849.9|214
1655441100000|2022-06-17 04:45:00|13853.9|13851.9|13855.1|13850.1|13856.8|13853.6|13853.5|13850.1|221
1655441400000|2022-06-17 04:50:00|13855.2|13850.2|13852.7|13850.7|13856.8|13853.5|13852.7|13849.1|205
1655441700000|2022-06-17 04:55:00|13852.8|13850.8|13853.3|13851.3|13855.5|13851.9|13852.1|13848.8|261
1655442000000|2022-06-17 05:00:00|13853.4|13851.4|13854.5|13849.5|13855.1|13851.7|13852|13848.7|217
1655442300000|2022-06-17 05:05:00|13854.4|13849.4|13856|13851|13856.6|13852.9|13851.9|13848.6|208
1655442600000|2022-06-17 05:10:00|13856.1|13851.1|13854.4|13852.4|13856.7|13853|13852.7|13849.2|221
1655442900000|2022-06-17 05:15:00|13854.5|13852.5|13854.3|13852.3|13856.8|13853.2|13853.3|13849.8|261
1655443200000|2022-06-17 05:20:00|13854.4|13852.4|13852.4|13850.4|13856.1|13852.4|13852.2|13848.7|254
1655443500000|2022-06-17 05:25:00|13852.5|13850.5|13855.6|13850.6|13856.7|13852.5|13852.3|13849|239
1655443800000|2022-06-17 05:30:00|13855.5|13850.5|13854.4|13849.4|13856.6|13853.1|13852.5|13849.1|239
1655444100000|2022-06-17 05:35:00|13854.2|13849.2|13852.9|13847.9|13854.5|13850.4|13851.2|13847.8|231
1655444400000|2022-06-17 05:40:00|13851.4|13849.4|13852.7|13847.7|13853|13849.5|13849.8|13846.9|225
1655444700000|2022-06-17 05:45:00|13852.8|13847.8|13853.2|13848.2|13855.3|13851.7|13851.4|13847.8|332
1655445000000|2022-06-17 05:50:00|13853.3|13848.3|13851.7|13849.7|13854.8|13851.3|13850.9|13847.4|260
1655445300000|2022-06-17 05:55:00|13851.6|13849.6|13858.3|13853.3|13858.5|13854.8|13851.6|13848.2|265
1655445600000|2022-06-17 06:00:00|13858.2|13853.2|13861|13856|13861|13856.6|13857.2|13852.9|375
1655445900000|2022-06-17 06:05:00|13860.9|13855.9|13860|13855|13862|13857.6|13858.2|13854.4|346
1655446200000|2022-06-17 06:10:00|13859.8|13854.8|13859.4|13854.4|13860.9|13857.2|13857|13853.3|352
1655446500000|2022-06-17 06:15:00|13859.5|13854.5|13860.1|13855.1|13861.1|13856.8|13856.5|13852.8|332
1655446800000|2022-06-17 06:20:00|13860|13855|13858.9|13856.9|13861.2|13857.8|13857.9|13854|343
1655447100000|2022-06-17 06:25:00|13858.8|13856.8|13858.5|13853.5|13861|13857.8|13856.3|13852.7|284
1655447400000|2022-06-17 06:30:00|13858.3|13853.3|13861.7|13856.7|13861.8|13858.2|13857.3|13852.3|377
1655447700000|2022-06-17 06:35:00|13861.6|13856.6|13865.1|13860.1|13870.2|13866.6|13859.8|13856.2|417
1655448000000|2022-06-17 06:40:00|13865|13860|13868.4|13863.4|13869.6|13864.6|13864.8|13859.9|421
1655448300000|2022-06-17 06:45:00|13868.5|13863.5|13870.8|13865.8|13871|13866.4|13866.6|13861.6|409
1655448600000|2022-06-17 06:50:00|13870.9|13865.9|13872.1|13867.1|13875.7|13870.7|13869.5|13865.8|439
1655448900000|2022-06-17 06:55:00|13872.2|13867.2|13870.5|13865.5|13872.3|13867.9|13867.6|13863.4|292
1655449200000|2022-06-17 07:00:00|13870.6|13865.6|13876.8|13871.8|13876.8|13871.8|13869.8|13864.8|489
1655449500000|2022-06-17 07:05:00|13876.9|13871.9|13874.1|13869.1|13876.9|13871.9|13872.4|13867.8|388
1655449800000|2022-06-17 07:10:00|13874.2|13869.2|13868.3|13863.3|13874.4|13869.4|13868|13863|339
1655450100000|2022-06-17 07:15:00|13868.4|13863.4|13867.3|13862.3|13868.7|13865.1|13865|13861.7|313
1655450400000|2022-06-17 07:20:00|13867.4|13862.4|13865.5|13860.5|13870.8|13867.3|13863.1|13859.5|348
1655450700000|2022-06-17 07:25:00|13865.6|13860.6|13863.8|13858.8|13868|13863.1|13862.2|13858.8|382
1655451000000|2022-06-17 07:30:00|13863.7|13858.7|13864.4|13859.4|13866.8|13863|13861.9|13858.6|422
1655451300000|2022-06-17 07:35:00|13864.5|13859.5|13864.6|13859.6|13866.3|13861.3|13862|13857.9|392
1655451600000|2022-06-17 07:40:00|13864.7|13859.7|13863.5|13858.5|13866.7|13862.3|13861.8|13858.2|376
1655451900000|2022-06-17 07:45:00|13863.6|13858.6|13864.5|13859.5|13864.9|13861.2|13861.2|13857.7|328
1655452200000|2022-06-17 07:50:00|13864.4|13859.4|13868.3|13863.3|13868.8|13863.8|13862.7|13859.2|411
1655452500000|2022-06-17 07:55:00|13868.2|13863.2|13862.8|13860.8|13868.3|13864.5|13862.8|13859.5|338
1655452800000|2022-06-17 08:00:00|13863.2|13861.2|13870.4|13865.4|13870.6|13867|13863|13859.3|408
1655453100000|2022-06-17 08:05:00|13870.1|13865.1|13866.9|13864.9|13870.2|13865.4|13864.6|13861.2|329
1655453400000|2022-06-17 08:10:00|13867|13865|13864|13859|13870.3|13866.7|13863.7|13858.7|343
1655453700000|2022-06-17 08:15:00|13863.9|13858.9|13865.5|13860.5|13867.6|13864|13862.4|13858.9|319
1655454000000|2022-06-17 08:20:00|13863.9|13861.9|13862.6|13857.6|13865.4|13861.9|13861.6|13857.6|351
1655454300000|2022-06-17 08:25:00|13862.7|13857.7|13863.9|13858.9|13865.4|13861.8|13860.2|13856.7|312
1655454600000|2022-06-17 08:30:00|13864|13859|13860.2|13855.2|13864|13860|13858.2|13854.7|271
1655454900000|2022-06-17 08:35:00|13860.3|13855.3|13860.9|13855.9|13862.8|13858.5|13859|13854.6|331
1655455200000|2022-06-17 08:40:00|13860.8|13855.8|13859|13854|13861.4|13857.9|13857.2|13853.7|292
1655455500000|2022-06-17 08:45:00|13859.1|13854.1|13856.1|13854.1|13859.6|13856.1|13856|13852.6|309
1655455800000|2022-06-17 08:50:00|13856.3|13854.3|13860.5|13858.5|13862.2|13858.6|13855.2|13851.7|274
1655456100000|2022-06-17 08:55:00|13860.6|13858.6|13858.6|13853.6|13861.7|13858.6|13856.1|13852.4|298
1655456400000|2022-06-17 09:00:00|13857|13855|13854.6|13852.6|13858.8|13855.1|13854.1|13850.5|273
1655456700000|2022-06-17 09:05:00|13854.5|13852.5|13854|13849|13856.6|13853|13853|13849|263
1655457000000|2022-06-17 09:10:00|13853.9|13848.9|13850.2|13848.2|13855.2|13851.5|13850|13846.7|226
1655457300000|2022-06-17 09:15:00|13850.5|13848.5|13852.1|13847.1|13852.5|13848.7|13848|13844.8|259
1655457600000|2022-06-17 09:20:00|13852|13847|13854.8|13849.8|13855.8|13851.6|13848.3|13844.8|345
1655457900000|2022-06-17 09:25:00|13854.9|13849.9|13856.4|13851.4|13857.2|13853.4|13853.4|13849.9|304
1655458200000|2022-06-17 09:30:00|13856.5|13851.5|13853.1|13851.1|13856.5|13852.9|13852.6|13849.1|246
1655458500000|2022-06-17 09:35:00|13853.2|13851.2|13854.8|13852.8|13856.9|13853.5|13853.1|13850.2|284
1655458800000|2022-06-17 09:40:00|13854.9|13852.9|13860.9|13858.9|13863.9|13860|13854.7|13852|323
1655459100000|2022-06-17 09:45:00|13861|13859|13864.1|13862.1|13866.2|13862.8|13860.6|13857.2|364
1655459400000|2022-06-17 09:50:00|13864.4|13862.4|13859.8|13854.8|13864.6|13862.4|13857.9|13854.5|408
1655459700000|2022-06-17 09:55:00|13860.3|13855.3|13860|13858|13862.9|13859.3|13859.8|13855.3|369
1655460000000|2022-06-17 10:00:00|13860.1|13858.1|13857.3|13855.3|13862|13858.5|13856.7|13853.6|343
1655460300000|2022-06-17 10:05:00|13857.4|13855.4|13860.2|13858.2|13861.9|13858.9|13857.3|13853.7|327
1655460600000|2022-06-17 10:10:00|13861.5|13856.5|13860.4|13858.4|13861.9|13858.6|13858.8|13855.2|372
1655460900000|2022-06-17 10:15:00|13860.3|13858.3|13856.7|13854.7|13862.1|13858.8|13856.6|13853.1|365
1655461200000|2022-06-17 10:20:00|13856.8|13854.8|13855.8|13853.8|13858.6|13855|13855.6|13852.1|280
1655461500000|2022-06-17 10:25:00|13855.9|13853.9|13859.1|13857.1|13862.8|13859.3|13855.9|13852.3|349
1655461800000|2022-06-17 10:30:00|13859.2|13857.2|13862.5|13857.5|13863.5|13859|13857.4|13853.9|292
1655462100000|2022-06-17 10:35:00|13862.4|13857.4|13860.1|13858.1|13864.4|13861.1|13859.5|13856.5|215
1655462400000|2022-06-17 10:40:00|13860|13858|13858.2|13853.2|13862|13858.2|13856.6|13853|248
1655462700000|2022-06-17 10:45:00|13858.1|13853.1|13856|13854|13859.5|13855.9|13855.8|13852.7|307
1655463000000|2022-06-17 10:50:00|13856.1|13854.1|13854.9|13852.9|13857.9|13854.2|13854.2|13850.9|239
1655463300000|2022-06-17 10:55:00|13854.8|13852.8|13858.4|13856.4|13859.6|13856.5|13854.6|13851.1|339
1655463600000|2022-06-17 11:00:00|13858.5|13856.5|13863|13858|13864.3|13859.3|13857.4|13853.8|385
1655463900000|2022-06-17 11:05:00|13862.9|13857.9|13856.9|13854.9|13863.4|13858.4|13856.9|13853.7|268
1655464200000|2022-06-17 11:10:00|13857|13855|13859.8|13854.8|13862|13858.7|13856.9|13854.4|333
1655464500000|2022-06-17 11:15:00|13859.7|13854.7|13861.1|13859.1|13862.1|13859.1|13858|13854.3|305
1655464800000|2022-06-17 11:20:00|13861.2|13859.2|13864.6|13859.6|13865.6|13862|13861.1|13857.6|344
1655465100000|2022-06-17 11:25:00|13864.5|13859.5|13863.4|13858.4|13865.3|13861.3|13862|13858.3|236
1655465400000|2022-06-17 11:30:00|13863.3|13858.3|13864.9|13859.9|13865.5|13861.7|13861.8|13858.2|316
1655465700000|2022-06-17 11:35:00|13864.8|13859.8|13868.8|13863.8|13869.2|13865.5|13863|13859.5|275
1655466000000|2022-06-17 11:40:00|13868.9|13863.9|13867.2|13865.2|13869|13865.5|13866.3|13862.5|223
1655466300000|2022-06-17 11:45:00|13867.3|13865.3|13868.9|13863.9|13869.9|13866.4|13867.2|13863.5|195
1655466600000|2022-06-17 11:50:00|13869.5|13864.5|13869.5|13864.5|13869.9|13866.3|13867.2|13863.1|234
1655466900000|2022-06-17 11:55:00|13869.6|13864.6|13871|13869|13872.2|13869.2|13867.2|13863.7|280
1655467200000|2022-06-17 12:00:00|13870.9|13868.9|13873.1|13868.1|13877.2|13873.7|13869.8|13866.3|486
1655467500000|2022-06-17 12:05:00|13873.2|13868.2|13876.9|13871.9|13877.1|13873.7|13873|13868|484
1655467800000|2022-06-17 12:10:00|13876.8|13871.8|13875|13870|13877|13872.7|13872.1|13868.5|429
1655468100000|2022-06-17 12:15:00|13874.9|13869.9|13877|13872|13878.4|13875|13873.4|13869.9|337
1655468400000|2022-06-17 12:20:00|13876.3|13871.3|13875.5|13870.5|13878.4|13874.8|13873.5|13868.5|450
1655468700000|2022-06-17 12:25:00|13875.2|13870.2|13873.5|13871.5|13876|13871.5|13873.4|13869.4|289
1655469000000|2022-06-17 12:30:00|13875|13870|13872.5|13867.5|13875|13870|13870.1|13866.6|362
1655469300000|2022-06-17 12:35:00|13872.3|13867.3|13867.4|13865.4|13872.3|13868.4|13867.1|13863.6|293
1655469600000|2022-06-17 12:40:00|13867.5|13865.5|13870|13865|13870.9|13865.9|13867.4|13863.8|313
1655469900000|2022-06-17 12:45:00|13870.1|13865.1|13873.9|13868.9|13874.8|13869.8|13869.8|13864.8|363
1655470200000|2022-06-17 12:50:00|13874|13869|13871.5|13866.5|13874.2|13870.4|13868.5|13865|454
1655470500000|2022-06-17 12:55:00|13871.4|13866.4|13871.9|13866.9|13873.6|13869.1|13867.9|13864.2|479
1655470800000|2022-06-17 13:00:00|13872|13867|13870.4|13868.4|13874.7|13871.7|13870.2|13866.6|331
1655471100000|2022-06-17 13:05:00|13870.2|13868.2|13876.6|13871.6|13876.9|13873.4|13870.1|13866.1|365
1655471400000|2022-06-17 13:10:00|13876.7|13871.7|13878.2|13873.2|13878.8|13874.9|13874.5|13871|322
1655471700000|2022-06-17 13:15:00|13878.1|13873.1|13886.8|13881.8|13887.4|13882.4|13877|13872|382
1655472000000|2022-06-17 13:20:00|13886.7|13881.7|13886.4|13881.4|13888.9|13883.9|13884.9|13879.9|357
1655472300000|2022-06-17 13:25:00|13886.3|13881.3|13887.6|13882.6|13888.5|13884.6|13884.9|13879.9|307
1655472600000|2022-06-17 13:30:00|13887.5|13882.5|13890.3|13885.3|13891.5|13887.2|13883.3|13878.3|537
1655472900000|2022-06-17 13:35:00|13890|13885|13889|13884|13892.2|13887.2|13887.1|13883|512
1655473200000|2022-06-17 13:40:00|13889.1|13884.1|13882.7|13877.7|13889.1|13885.7|13882.7|13877.7|385
1655473500000|2022-06-17 13:45:00|13882.8|13877.8|13888.6|13883.6|13890.8|13885.8|13882.6|13877.6|497
1655473800000|2022-06-17 13:50:00|13888.7|13883.7|13891.8|13886.8|13892|13887|13888|13883|565
1655474100000|2022-06-17 13:55:00|13891.7|13886.7|13891.3|13886.3|13893.1|13888.1|13888.9|13883.9|513
1655474400000|2022-06-17 14:00:00|13891.2|13886.2|13896.6|13891.6|13899.2|13895.7|13889.9|13884.9|480
1655474700000|2022-06-17 14:05:00|13896.5|13891.5|13898.4|13893.4|13899.1|13896|13895.8|13890.8|515
1655475000000|2022-06-17 14:10:00|13898.5|13893.5|13899.4|13894.4|13901.3|13897.8|13896.4|13891.8|359
1655475300000|2022-06-17 14:15:00|13899.5|13894.5|13906.3|13904.3|13908.9|13904.3|13898.1|13893.1|489
1655475600000|2022-06-17 14:20:00|13907.7|13902.7|13907.7|13902.7|13912.2|13907.9|13905.9|13901.8|627
1655475900000|2022-06-17 14:25:00|13907.8|13902.8|13905.5|13900.5|13908.4|13903.4|13904.3|13899.3|560
1655476200000|2022-06-17 14:30:00|13905.4|13900.4|13909.9|13904.9|13910.1|13906.3|13904.3|13900|498
1655476500000|2022-06-17 14:35:00|13910|13905|13908.6|13903.6|13913.6|13908.6|13906.8|13901.8|510
1655476800000|2022-06-17 14:40:00|13908.5|13903.5|13909.7|13904.7|13911|13907.1|13907.5|13902.7|464
1655477100000|2022-06-17 14:45:00|13909.8|13904.8|13912.9|13907.9|13913.4|13909.8|13909.5|13904.5|377
1655477400000|2022-06-17 14:50:00|13912.8|13907.8|13913.4|13908.4|13914.6|13911.1|13909.8|13904.8|558
1655477700000|2022-06-17 14:55:00|13913.6|13908.6|13909.2|13904.2|13914.4|13909.4|13908.7|13903.7|589
1655478000000|2022-06-17 15:00:00|13909.3|13904.3|13910.2|13905.2|13913.4|13908.4|13909|13904|551
1655478300000|2022-06-17 15:05:00|13910.1|13905.1|13903.5|13898.5|13910.8|13905.8|13899.3|13894.3|603
1655478600000|2022-06-17 15:10:00|13903.6|13898.6|13908|13903|13909|13905.4|13903.5|13898.5|388
1655478900000|2022-06-17 15:15:00|13908.1|13903.1|13902.9|13897.9|13908.3|13903.3|13902.7|13897.7|505
1655479200000|2022-06-17 15:20:00|13902.8|13897.8|13904.2|13902.2|13905.7|13902.3|13901.4|13897.7|442
1655479500000|2022-06-17 15:25:00|13904.3|13902.3|13905.7|13900.7|13906.6|13902.3|13901.3|13897.9|384
1655479800000|2022-06-17 15:30:00|13905.3|13900.3|13905.2|13900.2|13905.3|13901.4|13901.4|13897.9|345
1655480100000|2022-06-17 15:35:00|13905.1|13900.1|13903.3|13898.3|13906.4|13901.5|13903.3|13898.3|279
1655480400000|2022-06-17 15:40:00|13903.2|13898.2|13902.3|13897.3|13903.3|13898.3|13899|13894|322
1655480700000|2022-06-17 15:45:00|13902.2|13897.2|13900|13895|13904.1|13899.1|13899.3|13894.3|313
1655481000000|2022-06-17 15:50:00|13900.1|13895.1|13903.3|13898.3|13906.5|13901.5|13899.3|13894.3|347
1655481300000|2022-06-17 15:55:00|13903.1|13898.1|13900.5|13895.5|13904.9|13899.9|13900.3|13895.3|356
1655481600000|2022-06-17 16:00:00|13900.4|13895.4|13898.8|13893.8|13904.7|13899.7|13898.7|13893.7|365
1655481900000|2022-06-17 16:05:00|13899|13894|13901.1|13896.1|13901.8|13896.8|13898.4|13893.4|305
1655482200000|2022-06-17 16:10:00|13901.2|13896.2|13896.7|13891.7|13901.3|13896.3|13894.5|13889.5|321
1655482500000|2022-06-17 16:15:00|13896.8|13891.8|13899.2|13894.2|13899.7|13894.7|13894.3|13889.3|329
1655482800000|2022-06-17 16:20:00|13899.3|13894.3|13898.2|13893.2|13899.9|13894.9|13897.4|13892.4|293
1655483100000|2022-06-17 16:25:00|13898.1|13893.1|13897.1|13892.1|13898.7|13893.7|13896|13891|285
1655483400000|2022-06-17 16:30:00|13897|13892|13898.3|13893.3|13904|13899|13897|13892|326
1655483700000|2022-06-17 16:35:00|13898.2|13893.2|13897.8|13892.8|13900.2|13895.2|13897.4|13892.4|267
1655484000000|2022-06-17 16:40:00|13897.7|13892.7|13896.2|13891.2|13900.8|13895.8|13896.1|13891.1|308
1655484300000|2022-06-17 16:45:00|13895.9|13890.9|13896.5|13891.5|13900.7|13895.7|13895.3|13890.3|274
1655484600000|2022-06-17 16:50:00|13896.6|13891.6|13900.7|13895.7|13902.4|13897.4|13896.1|13891.1|352
1655484900000|2022-06-17 16:55:00|13900.6|13895.6|13899.8|13894.8|13902.9|13897.9|13898.1|13893.8|357
1655485200000|2022-06-17 17:00:00|13898.9|13896.9|13896.5|13891.5|13900.9|13897.2|13895.1|13891.2|382
1655485500000|2022-06-17 17:05:00|13896.6|13891.6|13894.2|13889.2|13896.6|13892.5|13892.2|13888.5|252
1655485800000|2022-06-17 17:10:00|13894.3|13889.3|13894.2|13889.2|13895.1|13891.4|13891.5|13888|313
1655486100000|2022-06-17 17:15:00|13894.7|13889.7|13894.2|13889.2|13895|13891.3|13892.2|13888.6|275
1655486400000|2022-06-17 17:20:00|13894|13889|13893.3|13888.3|13895.3|13891.2|13892.2|13888.3|260
1655486700000|2022-06-17 17:25:00|13893.4|13888.4|13894.5|13889.5|13894.9|13890.5|13892.3|13888.1|254
1655487000000|2022-06-17 17:30:00|13894.1|13889.1|13893.6|13888.6|13896.4|13891.7|13893.1|13888.5|263
1655487300000|2022-06-17 17:35:00|13893.7|13888.7|13895|13890|13895.8|13891.5|13893.3|13888.3|230
1655487600000|2022-06-17 17:40:00|13895.1|13890.1|13890.8|13885.8|13895.1|13890.1|13889.2|13885.7|220
1655487900000|2022-06-17 17:45:00|13889.3|13887.3|13892|13887|13895.6|13890.6|13889.3|13885.8|329
1655488200000|2022-06-17 17:50:00|13891.4|13886.4|13894.8|13889.8|13895.7|13890.7|13891.3|13886.3|272
1655488500000|2022-06-17 17:55:00|13894.6|13889.6|13891.8|13886.8|13895.4|13890.4|13890.4|13886.8|286
1655488800000|2022-06-17 18:00:00|13891.7|13886.7|13890.1|13885.1|13892.1|13887.9|13888.5|13884.7|287
1655489100000|2022-06-17 18:05:00|13890|13885|13888|13886|13890.9|13887.3|13888|13884.4|207
1655489400000|2022-06-17 18:10:00|13888.1|13886.1|13888.3|13883.3|13890.1|13886.5|13886.8|13883.1|192
1655489700000|2022-06-17 18:15:00|13888.4|13883.4|13888.7|13883.7|13889.8|13886.1|13886|13882.7|233
1655490000000|2022-06-17 18:20:00|13888.8|13883.8|13888.8|13883.8|13890.5|13886.5|13887.2|13882.5|270
1655490300000|2022-06-17 18:25:00|13888.7|13883.7|13889.4|13884.4|13889.7|13884.7|13884.2|13879.6|276
1655490600000|2022-06-17 18:30:00|13889.2|13884.2|13888.8|13883.8|13890.2|13886.5|13887.6|13882.6|275
1655490900000|2022-06-17 18:35:00|13888.6|13883.6|13886.2|13881.2|13889.3|13884.3|13885.6|13881.2|172
1655491200000|2022-06-17 18:40:00|13885.6|13880.6|13884|13879|13885.6|13881.7|13883.6|13878.7|252
1655491500000|2022-06-17 18:45:00|13884.1|13879.1|13888.4|13883.4|13888.6|13883.6|13882.8|13879.1|274
1655491800000|2022-06-17 18:50:00|13888.5|13883.5|13888.5|13883.5|13890.1|13885.4|13887.4|13882.9|238
1655492100000|2022-06-17 18:55:00|13888.6|13883.6|13887|13882|13889.7|13884.7|13886.4|13881.5|244
1655492400000|2022-06-17 19:00:00|13886.9|13881.9|13884.5|13879.5|13887|13882|13883|13878|307
1655492700000|2022-06-17 19:05:00|13884.6|13879.6|13888.7|13883.7|13888.8|13883.8|13884.6|13879.6|213
1655493000000|2022-06-17 19:10:00|13888.6|13883.6|13888.4|13883.4|13889.1|13884.1|13886.1|13881.1|290
1655493300000|2022-06-17 19:15:00|13888.3|13883.3|13885.7|13880.7|13889.4|13884.4|13885.7|13880.7|301
1655493600000|2022-06-17 19:20:00|13885.6|13880.6|13884.7|13879.7|13885.6|13880.6|13884.1|13879.1|257
1655493900000|2022-06-17 19:25:00|13884.6|13879.6|13886.5|13881.5|13887.1|13882.1|13884.1|13879.1|190
1655494200000|2022-06-17 19:30:00|13886.4|13881.4|13887.6|13882.6|13888.1|13883.1|13885.9|13880.9|158
1655494500000|2022-06-17 19:35:00|13887.5|13882.5|13888.2|13883.2|13888.2|13883.2|13886.4|13881.4|185
1655494800000|2022-06-17 19:40:00|13888.1|13883.1|13886.4|13881.4|13888.2|13884.2|13886.2|13881.2|215
1655495100000|2022-06-17 19:45:00|13886.5|13881.5|13886.6|13881.6|13887.9|13882.9|13886.1|13881.1|205
1655495400000|2022-06-17 19:50:00|13886.7|13881.7|13886.1|13881.1|13888.5|13883.5|13886.1|13881.1|213
1655495700000|2022-06-17 19:55:00|13886.2|13881.2|13886.5|13881.5|13888.3|13883.3|13886|13881|199
1655496000000|2022-06-17 20:00:00|13886.6|13881.6|13888.3|13883.3|13888.7|13883.7|13885.5|13880.5|240
1655496300000|2022-06-17 20:05:00|13888.4|13883.4|13888.6|13883.6|13888.8|13883.8|13888.2|13883.2|166
1655496600000|2022-06-17 20:10:00|13888.5|13883.5|13888.3|13883.3|13888.7|13883.7|13888.1|13883.1|190
1655496900000|2022-06-17 20:15:00|13888.4|13883.4|13887.6|13882.6|13888.5|13883.5|13887.4|13882.4|228
1655497200000|2022-06-17 20:20:00|13887.7|13882.7|13888.2|13883.2|13888.9|13883.9|13887.4|13882.4|225
1655497500000|2022-06-17 20:25:00|13888|13883|13888.6|13883.6|13888.8|13883.8|13886.9|13881.9|225
1655497800000|2022-06-17 20:30:00|13888.7|13883.7|13888.7|13883.7|13889|13884|13888.1|13883.1|92
1655498100000|2022-06-17 20:35:00|13888.8|13883.8|13887.3|13882.3|13889|13884|13886.4|13881.4|140
1655498400000|2022-06-17 20:40:00|13887.2|13882.2|13895.8|13890.8|13901.3|13890.9|13887|13880.6|447
1655498700000|2022-06-17 20:45:00|13896.8|13888.5|13894.1|13880.9|13901.8|13894.4|13888|13877.8|464
1655499000000|2022-06-17 20:50:00|13892.9|13879.8|13915|13902.9|13915.1|13908|13887.1|13875.8|679
1655499300000|2022-06-17 20:55:00|13912.3|13907.3|13911.8|13900.6|13917.1|13908.6|13898.5|13882.5|471
1655668800000|2022-06-19 20:00:00|13898.5|13876.5|13900.7|13885.5|13900.7|13885.5|13898.5|13876.5|2
1655669100000|2022-06-19 20:05:00|13898.8|13876.8|13900.7|13885.5|13900.7|13885.5|13898.5|13876.5|6
1655669400000|2022-06-19 20:10:00|13898.5|13876.5|13900.7|13885.5|13900.8|13885.5|13898.5|13876.5|7
1655669700000|2022-06-19 20:15:00|13898.5|13876.5|13900.7|13885.5|13900.7|13885.5|13898.5|13876.5|2
1655671200000|2022-06-19 20:40:00|13898.5|13876.5|13900.7|13885.5|13900.9|13885.5|13898.5|13876.5|13
1655671500000|2022-06-19 20:45:00|13901.2|13882.8|13900.7|13885.5|13901.4|13885.5|13898.5|13876.5|17
1655671800000|2022-06-19 20:50:00|13898.6|13876.6|13900.7|13885.5|13900.7|13885.5|13898.6|13876.6|3
1655672100000|2022-06-19 20:55:00|13900.3|13878.3|13901.1|13884.6|13901.1|13884.6|13898.6|13876.6|4
1655672400000|2022-06-19 21:00:00|13900.7|13885.5|13900.7|13884.7|13902.7|13887.2|13900.7|13879.8|12
1655672700000|2022-06-19 21:05:00|13900|13884|13901.5|13887.1|13901.5|13887.1|13898.3|13882.3|30
1655673000000|2022-06-19 21:10:00|13898.7|13882.7|13897.5|13881.5|13902.7|13886.7|13897.5|13881.5|27
1655673300000|2022-06-19 21:15:00|13897.7|13881.7|13899.9|13883.9|13902.1|13886.5|13897.6|13881.6|147
1655673600000|2022-06-19 21:20:00|13898.8|13882.8|13900.2|13884.2|13901|13886.5|13898.1|13882.1|56
1655673900000|2022-06-19 21:25:00|13900|13884|13900.7|13884.7|13901|13886.5|13898.7|13882.7|34
1655674200000|2022-06-19 21:30:00|13900.5|13884.5|13900.2|13884.2|13901.3|13886.5|13898.6|13882.6|96
1655674500000|2022-06-19 21:35:00|13900.1|13884.1|13898.8|13882.8|13901.3|13886.5|13898.8|13882.8|73
1655674800000|2022-06-19 21:40:00|13898.9|13882.9|13900.8|13886.5|13901.4|13886.5|13898.8|13882.8|47
1655675100000|2022-06-19 21:45:00|13898.9|13882.9|13901|13885|13901.2|13886.5|13898.8|13882.8|45
1655675400000|2022-06-19 21:50:00|13900.5|13884.5|13900.8|13886.5|13901.2|13886.5|13898.3|13882.3|47
1655675700000|2022-06-19 21:55:00|13898.9|13882.9|13899.6|13883.6|13901|13886.5|13897.4|13881.4|90
1655676000000|2022-06-19 22:00:00|13899.5|13883.5|13901.9|13891.5|13905.1|13893.3|13897.7|13881.7|227
1655676300000|2022-06-19 22:05:00|13904.2|13890|13902.9|13888.9|13904.2|13892.7|13900.8|13886.6|211
1655676600000|2022-06-19 22:10:00|13902.4|13889.4|13903.5|13891.5|13905.2|13893|13899.3|13883.3|169
1655676900000|2022-06-19 22:15:00|13904|13891|13902.8|13886.8|13905.1|13891.7|13900.6|13885.7|149
1655677200000|2022-06-19 22:20:00|13902|13886|13901.8|13890.6|13905.5|13895.1|13900.5|13885.4|191
1655677500000|2022-06-19 22:25:00|13901.6|13890.7|13910.9|13900|13913.9|13901.9|13900.8|13886.2|253
1655677800000|2022-06-19 22:30:00|13909.2|13901.1|13909.4|13897.3|13912.6|13901.1|13905.7|13894.6|294
1655678100000|2022-06-19 22:35:00|13909.2|13897.5|13899.2|13892.9|13910.9|13900.6|13898.2|13888.3|206
1655678400000|2022-06-19 22:40:00|13899.4|13892.8|13897|13892|13900.8|13893.5|13896.4|13890.7|91
1655678700000|2022-06-19 22:45:00|13896.8|13891.8|13896.6|13891.6|13899.1|13892.5|13896.4|13890.2|117
1655679000000|2022-06-19 22:50:00|13897.3|13890.5|13889.4|13883.4|13897.3|13890.5|13888.5|13880.4|213
1655679300000|2022-06-19 22:55:00|13889.5|13883.3|13888.4|13883.4|13889.9|13883.9|13887.7|13881.7|160
1655679600000|2022-06-19 23:00:00|13888|13883|13888.7|13883.7|13890.5|13884.3|13887.6|13882.6|195
1655679900000|2022-06-19 23:05:00|13888.8|13883.8|13888.7|13883.7|13889.5|13884.5|13888.5|13883.5|236
1655680200000|2022-06-19 23:10:00|13888.8|13883.8|13891.1|13886.1|13892.9|13886.8|13888.5|13883.5|198
1655680500000|2022-06-19 23:15:00|13891.2|13886.2|13894.9|13889.9|13895.8|13890.8|13890.1|13884.9|326
1655680800000|2022-06-19 23:20:00|13895|13890|13895.3|13890.3|13896.1|13891.1|13894.2|13889.2|253
1655681100000|2022-06-19 23:25:00|13895.6|13890.6|13893.3|13888.3|13895.6|13890.6|13891.1|13886.1|275
1655681400000|2022-06-19 23:30:00|13893.2|13888.2|13892.1|13887.1|13893.8|13888.8|13891.9|13886.9|258
1655681700000|2022-06-19 23:35:00|13892|13887|13892.1|13887.1|13892.8|13887.8|13892|13887|154
1655682000000|2022-06-19 23:40:00|13891.9|13886.9|13886.4|13881.4|13892.7|13887.7|13886.3|13881.3|286
1655682300000|2022-06-19 23:45:00|13886.3|13881.3|13887.7|13882.7|13890.6|13885.6|13886.3|13881.3|305
1655682600000|2022-06-19 23:50:00|13887.8|13882.8|13887.7|13882.7|13889.1|13884.1|13886.6|13881.6|438
1655682900000|2022-06-19 23:55:00|13887.6|13882.6|13887.1|13882.1|13888.1|13883.1|13885.5|13880.5|408
1655683200000|2022-06-20 00:00:00|13887.2|13882.2|13889.7|13884.7|13891.8|13886.8|13886.3|13881.3|477
1655683500000|2022-06-20 00:05:00|13889.8|13884.8|13891.3|13886.3|13891.4|13886.7|13888.3|13884.2|297
1655683800000|2022-06-20 00:10:00|13891.4|13886.4|13892|13887|13896|13892.5|13890|13886.3|363
1655684100000|2022-06-20 00:15:00|13892.2|13887.2|13891.9|13886.9|13892.9|13889.5|13889.5|13885.9|371
1655684400000|2022-06-20 00:20:00|13891.8|13886.8|13887.6|13885.6|13892.5|13889|13887.4|13883.8|319
1655684700000|2022-06-20 00:25:00|13887.5|13885.5|13889.3|13887.3|13890.5|13887.5|13886.4|13882.9|272
1655685000000|2022-06-20 00:30:00|13890.8|13885.8|13888|13886|13892.9|13889.7|13887.8|13885.4|319
1655685300000|2022-06-20 00:35:00|13888.1|13886.1|13887.6|13885.6|13889.8|13886.4|13887.1|13883.8|275
1655685600000|2022-06-20 00:40:00|13887.7|13885.7|13888.5|13886.5|13889.9|13886.6|13887.4|13883.9|197
1655685900000|2022-06-20 00:45:00|13888.4|13886.4|13889.4|13887.4|13892.7|13889.7|13888.3|13885.9|271
1655686200000|2022-06-20 00:50:00|13889.3|13887.3|13888.6|13886.6|13891.4|13887.7|13888.2|13884.7|252
1655686500000|2022-06-20 00:55:00|13889|13887|13890|13888|13891.9|13888.3|13888.7|13885.2|383
1655686800000|2022-06-20 01:00:00|13891.5|13886.5|13889.1|13887.1|13891.6|13888.2|13888.3|13884.9|408
1655687100000|2022-06-20 01:05:00|13889.2|13887.2|13889.4|13887.4|13891.3|13887.8|13888.4|13885|290
1655687400000|2022-06-20 01:10:00|13889.3|13887.3|13890.8|13885.8|13891.5|13888.3|13888.3|13885.1|295
1655687700000|2022-06-20 01:15:00|13889.6|13887.6|13890.5|13888.5|13892|13888.6|13888.9|13885.3|399
1655688000000|2022-06-20 01:20:00|13892|13887|13893.5|13888.5|13894|13890.8|13889|13885.5|359
1655688300000|2022-06-20 01:25:00|13893.4|13888.4|13891.3|13886.3|13893.9|13890.4|13888.4|13885|328
1655688600000|2022-06-20 01:30:00|13889.8|13887.8|13891.6|13886.6|13893.1|13889.6|13889.4|13886|494
1655688900000|2022-06-20 01:35:00|13891.5|13886.5|13891.3|13886.3|13892.4|13888.4|13888.1|13884.9|474
1655689200000|2022-06-20 01:40:00|13891.2|13886.2|13891|13886|13891.6|13888|13887.4|13884.2|444
1655689500000|2022-06-20 01:45:00|13890.9|13885.9|13889.9|13884.9|13891.1|13887.4|13887.6|13884.2|391
1655689800000|2022-06-20 01:50:00|13890.2|13885.2|13894.1|13889.1|13895.9|13892.3|13888.6|13885.1|423
1655690100000|2022-06-20 01:55:00|13894.2|13889.2|13893.5|13888.5|13895.3|13890.4|13890.2|13886.7|382
1655690400000|2022-06-20 02:00:00|13893.6|13888.6|13890.7|13888.7|13893.9|13889.8|13890.7|13886.4|315
1655690700000|2022-06-20 02:05:00|13890.8|13888.8|13887.7|13882.7|13892.6|13889.1|13886.2|13882.7|348
1655691000000|2022-06-20 02:10:00|13887.8|13882.8|13887.6|13882.6|13889|13885.5|13885.9|13882.1|375
1655691300000|2022-06-20 02:15:00|13887.7|13882.7|13885.8|13883.8|13888.2|13884.6|13885.3|13882|278
1655691600000|2022-06-20 02:20:00|13885.7|13883.7|13885.9|13883.9|13888.3|13884.9|13885.3|13881.8|315
1655691900000|2022-06-20 02:25:00|13886.2|13884.2|13884.9|13882.9|13887.6|13884.2|13884.8|13881.7|350
1655692200000|2022-06-20 02:30:00|13884.8|13882.8|13882.5|13880.5|13885.8|13883|13882.2|13879.7|154
1655692500000|2022-06-20 02:35:00|13882.4|13880.4|13876.1|13871.1|13883|13880.7|13874.8|13871|419
1655692800000|2022-06-20 02:40:00|13874.6|13872.6|13871.5|13869.5|13877.8|13873.6|13871.2|13867.2|608
1655693100000|2022-06-20 02:45:00|13871.3|13869.3|13873.3|13868.3|13874|13871|13871.3|13868.1|375
1655693400000|2022-06-20 02:50:00|13873.2|13868.2|13869.6|13867.6|13873.7|13869.8|13869|13865.6|350
1655693700000|2022-06-20 02:55:00|13869.3|13867.3|13870.9|13868.9|13873.3|13869.7|13868.2|13864.8|354
1655694000000|2022-06-20 03:00:00|13870.8|13868.8|13870.1|13865.1|13872.1|13868.9|13868.4|13865|402
1655694300000|2022-06-20 03:05:00|13868.6|13866.6|13870.5|13865.5|13870.5|13867.2|13868.1|13864.9|239
1655694600000|2022-06-20 03:10:00|13870.1|13865.1|13867|13865|13870.5|13866.8|13866.9|13864|296
1655694900000|2022-06-20 03:15:00|13867.1|13865.1|13867.4|13865.4|13870.1|13866.5|13866|13862.9|324
1655695200000|2022-06-20 03:20:00|13867.5|13865.5|13869.4|13867.4|13871.3|13867.6|13866.9|13863.4|329
1655695500000|2022-06-20 03:25:00|13870.3|13865.3|13870.7|13865.7|13871.9|13868.4|13868.6|13865|315
1655695800000|2022-06-20 03:30:00|13870.6|13865.6|13864.4|13862.4|13871|13867.4|13864.2|13862.2|300
1655696100000|2022-06-20 03:35:00|13864.3|13862.3|13860.8|13858.8|13864.7|13862.3|13860.1|13856.5|364
1655696400000|2022-06-20 03:40:00|13860.7|13858.7|13861.5|13859.5|13863.9|13860.3|13860.5|13857|363
1655696700000|2022-06-20 03:45:00|13861.4|13859.4|13861|13859|13863.2|13859.7|13860.4|13856.9|248
1655697000000|2022-06-20 03:50:00|13862.5|13857.5|13863|13858|13863.7|13860.3|13860.5|13857|340
1655697300000|2022-06-20 03:55:00|13862.9|13857.9|13859.2|13857.2|13863.3|13859.4|13858.9|13855.4|302
1655697600000|2022-06-20 04:00:00|13859.3|13857.3|13862.1|13857.1|13863|13858.9|13856.6|13853.9|276
1655697900000|2022-06-20 04:05:00|13861.9|13856.9|13858.8|13853.8|13861.9|13856.9|13856.7|13853.2|335
1655698200000|2022-06-20 04:10:00|13858.9|13853.9|13858.4|13856.4|13860|13856.6|13856.5|13853.1|304
1655698500000|2022-06-20 04:15:00|13858.5|13856.5|13858.8|13853.8|13860.2|13856.7|13856.5|13853|377
1655698800000|2022-06-20 04:20:00|13858.7|13853.7|13858.9|13853.9|13859.3|13855.8|13856.5|13853.1|284
1655699100000|2022-06-20 04:25:00|13858.8|13853.8|13856.4|13854.4|13859|13855.6|13856.3|13853|268
1655699400000|2022-06-20 04:30:00|13856.5|13854.5|13858.8|13853.8|13859|13855.6|13855.5|13852.1|279
1655699700000|2022-06-20 04:35:00|13858.9|13853.9|13856.5|13854.5|13858.9|13855.3|13855.8|13852.5|187
1655700000000|2022-06-20 04:40:00|13858.1|13853.1|13856.6|13854.6|13859.2|13855.7|13856.4|13853|172
1655700300000|2022-06-20 04:45:00|13856.7|13854.7|13858.7|13856.7|13860.1|13856.7|13856.5|13852.9|249
1655700600000|2022-06-20 04:50:00|13858.6|13856.6|13857.7|13855.7|13860.2|13856.8|13857.2|13853.8|240
1655700900000|2022-06-20 04:55:00|13857.8|13855.8|13859|13857|13860.8|13857.3|13857.3|13853.8|256
1655701200000|2022-06-20 05:00:00|13858.9|13856.9|13859.2|13857.2|13861.5|13858.2|13858.4|13855.2|256
1655701500000|2022-06-20 05:05:00|13860.8|13855.8|13857.3|13855.3|13861.3|13857.7|13856.5|13853|308
1655701800000|2022-06-20 05:10:00|13858.7|13853.7|13857.1|13855.1|13859.9|13856.3|13856.6|13853.1|292
1655702100000|2022-06-20 05:15:00|13857.3|13855.3|13857.9|13855.9|13859.9|13856.3|13856.6|13853.2|238
1655702400000|2022-06-20 05:20:00|13857.8|13855.8|13858.3|13856.3|13860.1|13856.6|13856.6|13853.7|225
1655702700000|2022-06-20 05:25:00|13858.2|13856.2|13859.3|13857.3|13860.9|13857.7|13857.4|13854.1|266
1655703000000|2022-06-20 05:30:00|13860.5|13855.5|13858.2|13856.2|13860.8|13857.6|13857.6|13854.2|236
1655703300000|2022-06-20 05:35:00|13858.3|13856.3|13860.5|13858.5|13864.1|13860.5|13857.9|13854.6|263
1655703600000|2022-06-20 05:40:00|13860.6|13858.6|13859.3|13857.3|13862.3|13859|13858.8|13855.7|282
1655703900000|2022-06-20 05:45:00|13860.8|13855.8|13864|13859|13864.5|13859.5|13858.7|13855.4|378
1655704200000|2022-06-20 05:50:00|13863.9|13858.9|13861.8|13856.8|13864.3|13860.2|13860.2|13856.7|311
1655704500000|2022-06-20 05:55:00|13861.7|13856.7|13861.6|13859.6|13863|13859.8|13859.5|13855.9|292
1655704800000|2022-06-20 06:00:00|13861.7|13859.7|13865.7|13860.7|13867.9|13863.9|13861.7|13858.6|450
1655705100000|2022-06-20 06:05:00|13865.8|13860.8|13865.7|13860.7|13865.9|13862.5|13862.9|13859.4|415
1655705400000|2022-06-20 06:10:00|13865.6|13860.6|13864.4|13859.4|13868.3|13864.8|13862.8|13859.3|298
1655705700000|2022-06-20 06:15:00|13862.8|13860.8|13858.3|13856.3|13864.4|13860.9|13858|13854.9|467
1655706000000|2022-06-20 06:20:00|13858.2|13856.2|13861.8|13856.8|13863.9|13860.5|13858|13855.4|448
1655706300000|2022-06-20 06:25:00|13861.9|13856.9|13861.6|13859.6|13863.2|13859.8|13859.2|13855.6|351
1655706600000|2022-06-20 06:30:00|13861.7|13859.7|13861.8|13859.8|13865.9|13862.5|13861.1|13857.7|373
1655706900000|2022-06-20 06:35:00|13861.7|13859.7|13860.8|13858.8|13864.2|13860.7|13860.5|13857.1|415
1655707200000|2022-06-20 06:40:00|13860.7|13858.7|13860.1|13858.1|13863.2|13859.8|13859.5|13856|389
1655707500000|2022-06-20 06:45:00|13860|13858|13858.3|13856.3|13861.3|13858|13857.7|13854.2|317
1655707800000|2022-06-20 06:50:00|13858.4|13856.4|13857.4|13855.4|13860.9|13857.5|13856.5|13852.9|282
1655708100000|2022-06-20 06:55:00|13857.3|13855.3|13861.7|13856.7|13862.1|13858.8|13856.4|13852.9|347
1655708400000|2022-06-20 07:00:00|13861.9|13856.9|13862.7|13860.7|13864|13860.7|13858.2|13855.1|413
1655708700000|2022-06-20 07:05:00|13862.6|13860.6|13864.7|13862.7|13865.9|13862.8|13862.2|13858.6|319
1655709000000|2022-06-20 07:10:00|13864.6|13862.6|13863.2|13861.2|13865.8|13862.7|13862.4|13859.2|326
1655709300000|2022-06-20 07:15:00|13863.3|13861.3|13865.3|13863.3|13866.1|13863.8|13863.3|13860.2|430
1655709600000|2022-06-20 07:20:00|13865.4|13863.4|13862.7|13860.7|13866|13863.7|13862.7|13859.8|346
1655709900000|2022-06-20 07:25:00|13862.6|13860.6|13865.5|13863.5|13867|13863.8|13862.4|13860.4|296
1655710200000|2022-06-20 07:30:00|13865.4|13863.4|13864.7|13862.7|13867|13863.8|13864.2|13860.8|295
1655710500000|2022-06-20 07:35:00|13864.6|13862.6|13862.5|13860.5|13866.6|13863.3|13862.2|13860.2|285
1655710800000|2022-06-20 07:40:00|13862.4|13860.4|13862.3|13860.3|13863.3|13861.3|13861.8|13859.8|232
1655711100000|2022-06-20 07:45:00|13862.4|13860.4|13862.5|13860.5|13864.1|13860.7|13861.4|13858.3|300
1655711400000|2022-06-20 07:50:00|13862.6|13860.6|13864.7|13862.7|13865.3|13863.2|13861.8|13859.7|281
1655711700000|2022-06-20 07:55:00|13864.8|13862.8|13866.7|13864.7|13867.7|13865.7|13864.6|13861.6|296
1655712000000|2022-06-20 08:00:00|13867.9|13862.9|13866.6|13864.6|13868.4|13865.7|13865.9|13862.6|252
1655712300000|2022-06-20 08:05:00|13866.7|13864.7|13865.5|13863.5|13866.7|13864.7|13865.2|13863.2|239
1655712600000|2022-06-20 08:10:00|13865.6|13863.6|13864.4|13862.4|13867.4|13863.8|13864.2|13860.8|362
1655712900000|2022-06-20 08:15:00|13864.5|13862.5|13864.4|13862.4|13866.8|13862.9|13863.8|13860.4|289
1655713200000|2022-06-20 08:20:00|13864.3|13862.3|13863.6|13861.6|13866.8|13863.3|13863.2|13860.1|294
1655713500000|2022-06-20 08:25:00|13863.5|13861.5|13865.3|13863.3|13866.8|13863.5|13863.1|13860|262
1655713800000|2022-06-20 08:30:00|13865.2|13863.2|13867.2|13865.2|13869.8|13866.6|13865.1|13862.9|273
1655714100000|2022-06-20 08:35:00|13867.1|13865.1|13867.4|13865.4|13869.5|13865.9|13866.2|13863|252
1655714400000|2022-06-20 08:40:00|13868.9|13863.9|13867.7|13865.7|13869.7|13866|13867.1|13863.8|203
1655714700000|2022-06-20 08:45:00|13867.6|13865.6|13867.1|13865.1|13869|13865.6|13866.7|13863.9|123
1655715000000|2022-06-20 08:50:00|13867|13865|13867.2|13865.2|13867.8|13865.8|13866.9|13864.9|141
1655715300000|2022-06-20 08:55:00|13867.1|13865.1|13868.3|13866.3|13868.7|13866.7|13866.9|13864.9|211
1655715600000|2022-06-20 09:00:00|13868.4|13866.4|13866.1|13864.1|13869.7|13867.7|13865.7|13862.1|213
1655715900000|2022-06-20 09:05:00|13866|13864|13863|13861|13867.2|13864.7|13862.5|13859.1|281
1655716200000|2022-06-20 09:10:00|13863.1|13861.1|13861.9|13859.9|13864.1|13861.1|13861|13857.8|330
1655716500000|2022-06-20 09:15:00|13863.5|13858.5|13864.6|13859.6|13865.1|13861.8|13861.4|13858.1|260
1655716800000|2022-06-20 09:20:00|13864.5|13859.5|13861.6|13859.6|13865.1|13861.8|13861.4|13858.3|248
1655717100000|2022-06-20 09:25:00|13861.7|13859.7|13864.5|13859.5|13864.9|13861.4|13861.4|13858|283
1655717400000|2022-06-20 09:30:00|13864.6|13859.6|13866.8|13861.8|13867.5|13863.6|13862.8|13859.4|317
1655717700000|2022-06-20 09:35:00|13866.9|13861.9|13866.5|13861.5|13868.2|13864.7|13864.7|13861.2|271
1655718000000|2022-06-20 09:40:00|13866.4|13861.4|13866.1|13861.1|13866.6|13863|13863.7|13860.3|227
1655718300000|2022-06-20 09:45:00|13866.2|13861.2|13865.8|13863.8|13867.6|13864.6|13864.7|13861|200
1655718600000|2022-06-20 09:50:00|13865.7|13863.7|13866.4|13864.4|13867.9|13864.8|13865.7|13862.2|207
1655718900000|2022-06-20 09:55:00|13866.3|13864.3|13869.6|13864.6|13869.7|13866|13866.2|13862.4|211
1655719200000|2022-06-20 10:00:00|13869.7|13864.7|13869.6|13867.6|13871.6|13868.1|13868.1|13864.4|232
1655719500000|2022-06-20 10:05:00|13869.5|13867.5|13872.8|13870.8|13874.2|13870.8|13869|13865.4|283
1655719800000|2022-06-20 10:10:00|13872.7|13870.7|13872.4|13870.4|13873.4|13870.9|13870.5|13867.1|220
1655720100000|2022-06-20 10:15:00|13872.5|13870.5|13872.4|13870.4|13875.3|13871.8|13872.4|13869.1|227
1655720400000|2022-06-20 10:20:00|13872.5|13870.5|13874.9|13872.9|13879.1|13875.8|13872.5|13870.5|256
1655720700000|2022-06-20 10:25:00|13874.8|13872.8|13874.9|13872.9|13877.2|13873.7|13873.9|13870.3|268
1655721000000|2022-06-20 10:30:00|13875|13873|13876|13874|13879|13875.5|13874.2|13870.9|293
1655721300000|2022-06-20 10:35:00|13875.9|13873.9|13873.1|13871.1|13878.9|13875.2|13872.9|13869.7|259
1655721600000|2022-06-20 10:40:00|13873|13871|13870.4|13868.4|13874.1|13871.1|13868.9|13865.5|292
1655721900000|2022-06-20 10:45:00|13870.2|13868.2|13874.1|13872.1|13875.7|13873.1|13869.5|13867.5|265
1655722200000|2022-06-20 10:50:00|13874|13872|13873.3|13871.3|13876.5|13873|13873.2|13869.9|262
1655722500000|2022-06-20 10:55:00|13873.2|13871.2|13872|13870|13875.1|13871.5|13871.6|13867.9|305
1655722800000|2022-06-20 11:00:00|13871.9|13869.9|13873|13871|13874.4|13871.1|13869.7|13866.5|346
1655723100000|2022-06-20 11:05:00|13872.9|13870.9|13871.8|13869.8|13875.6|13872.1|13871.3|13868.1|320
1655723400000|2022-06-20 11:10:00|13871.9|13869.9|13875.1|13873.1|13876.5|13873.3|13871.5|13868.4|303
1655723700000|2022-06-20 11:15:00|13874.8|13872.8|13873.2|13871.2|13876.2|13872.8|13872.9|13869.3|256
1655724000000|2022-06-20 11:20:00|13873.1|13871.1|13874.8|13869.8|13874.9|13871.4|13872.8|13869.4|172
1655724300000|2022-06-20 11:25:00|13874.9|13869.9|13872.2|13870.2|13875.3|13871.7|13871.4|13868|179
1655724600000|2022-06-20 11:30:00|13872.1|13870.1|13870|13865|13874.3|13870.8|13868.7|13864.8|297
1655724900000|2022-06-20 11:35:00|13869.9|13864.9|13870|13865|13870.5|13866.9|13867.8|13864.5|238
1655725200000|2022-06-20 11:40:00|13869.9|13864.9|13868.5|13863.5|13870.2|13866.5|13866.9|13863.2|228
1655725500000|2022-06-20 11:45:00|13868.6|13863.6|13870.4|13865.4|13871.3|13868.2|13867.2|13863.6|251
1655725800000|2022-06-20 11:50:00|13870.3|13865.3|13868.3|13866.3|13870.6|13866.9|13867.5|13864.2|246
1655726100000|2022-06-20 11:55:00|13868.2|13866.2|13871.5|13869.5|13873.4|13869.8|13867.7|13864.2|326
1655726400000|2022-06-20 12:00:00|13873|13868|13871.4|13869.4|13874|13870.3|13869.2|13865.1|353
1655726700000|2022-06-20 12:05:00|13871.5|13869.5|13871.8|13869.8|13874|13870.4|13870.7|13867|282
1655727000000|2022-06-20 12:10:00|13871.7|13869.7|13873.7|13871.7|13875.9|13872.4|13870.4|13867.2|280
1655727300000|2022-06-20 12:15:00|13873.8|13871.8|13875.6|13870.6|13876.7|13872.4|13873.1|13869.7|233
1655727600000|2022-06-20 12:20:00|13875.7|13870.7|13872.7|13870.7|13875.8|13871.9|13872.3|13868.8|249
1655727900000|2022-06-20 12:25:00|13872.8|13870.8|13871.4|13869.4|13875.4|13871.9|13870.4|13866.9|284
1655728200000|2022-06-20 12:30:00|13873.2|13868.2|13870.8|13868.8|13873.3|13869|13868.3|13864.7|337
1655728500000|2022-06-20 12:35:00|13872.3|13867.3|13871.1|13869.1|13873.9|13870.5|13869.9|13866.4|324
1655728800000|2022-06-20 12:40:00|13872.6|13867.6|13871.4|13869.4|13873.6|13870.1|13870.2|13866.9|306
1655729100000|2022-06-20 12:45:00|13871.3|13869.3|13869.7|13864.7|13872.4|13869.4|13867.7|13864.2|294
1655729400000|2022-06-20 12:50:00|13868.1|13866.1|13870.8|13868.8|13873.2|13869.7|13866.7|13863.3|272
1655729700000|2022-06-20 12:55:00|13870.9|13868.9|13871.9|13869.9|13873.3|13870|13869.8|13866.4|239
1655730000000|2022-06-20 13:00:00|13872|13870|13877.2|13875.2|13879.3|13875.5|13871.2|13868.3|363
1655730300000|2022-06-20 13:05:00|13877.1|13875.1|13880|13875|13880.2|13876.3|13874.9|13871.6|367
1655730600000|2022-06-20 13:10:00|13879.9|13874.9|13880.9|13878.9|13884|13880.4|13877.9|13874.3|442
1655730900000|2022-06-20 13:15:00|13880.8|13878.8|13877.9|13875.9|13882.1|13879|13877.2|13873.9|366
1655731200000|2022-06-20 13:20:00|13878|13876|13879.3|13877.3|13881.4|13878.2|13875.1|13871.6|369
1655731500000|2022-06-20 13:25:00|13879.2|13877.2|13878.3|13873.3|13883.5|13880.3|13876.1|13872.2|352
1655731800000|2022-06-20 13:30:00|13876.8|13874.8|13878.3|13873.3|13880.9|13877.6|13875.6|13872.1|404
1655732100000|2022-06-20 13:35:00|13878.2|13873.2|13879.3|13874.3|13879.9|13876.4|13873.8|13870.2|464
1655732400000|2022-06-20 13:40:00|13879.2|13874.2|13879.4|13874.4|13880.6|13876.7|13876|13872.5|389
1655732700000|2022-06-20 13:45:00|13879.5|13874.5|13881.2|13876.2|13882.3|13878.3|13877|13873.4|380
1655733000000|2022-06-20 13:50:00|13881.1|13876.1|13881.2|13876.2|13882.6|13878.2|13878.4|13874.9|370
1655733300000|2022-06-20 13:55:00|13881.1|13876.1|13882.4|13877.4|13883.7|13880.5|13878.7|13875.3|395
1655733600000|2022-06-20 14:00:00|13882.5|13877.5|13883.3|13878.3|13883.7|13879.8|13879.8|13876.3|397
1655733900000|2022-06-20 14:05:00|13883.4|13878.4|13881.8|13876.8|13884.2|13880.6|13880|13876.6|386
1655734200000|2022-06-20 14:10:00|13881.7|13876.7|13880|13875|13882|13878.7|13878.1|13874.2|330
1655734500000|2022-06-20 14:15:00|13879.9|13874.9|13877.8|13872.8|13880.3|13877|13876.6|13872.8|303
1655734800000|2022-06-20 14:20:00|13877.9|13872.9|13877.9|13872.9|13878.5|13875|13875.9|13872.3|232
1655735100000|2022-06-20 14:25:00|13876.5|13874.5|13877.6|13875.6|13879.2|13875.9|13876|13871.9|273
1655735400000|2022-06-20 14:30:00|13877.8|13875.8|13879.3|13877.3|13881|13878.5|13877.7|13874.6|196
1655735700000|2022-06-20 14:35:00|13880.8|13875.8|13879.1|13874.1|13882.1|13878.2|13877.7|13874|247
1655736000000|2022-06-20 14:40:00|13879|13874|13878.1|13876.1|13880.1|13876.7|13877.4|13873.7|288
1655736300000|2022-06-20 14:45:00|13878|13876|13880.7|13875.7|13881.6|13878.2|13877.5|13874.1|264
1655736600000|2022-06-20 14:50:00|13880.6|13875.6|13877.8|13875.8|13881.7|13878.3|13877.2|13873.8|378
1655736900000|2022-06-20 14:55:00|13877.9|13875.9|13879.8|13874.8|13880|13876.1|13875.8|13872.1|388
1655737200000|2022-06-20 15:00:00|13879.7|13874.7|13880|13878|13881.8|13878|13877.7|13873.7|331
1655737500000|2022-06-20 15:05:00|13881.5|13876.5|13882.9|13877.9|13884.6|13881.2|13880.1|13876.1|299
1655737800000|2022-06-20 15:10:00|13882.8|13877.8|13879.9|13874.9|13882.9|13878.4|13879.2|13874.6|323
1655738100000|2022-06-20 15:15:00|13879.8|13874.8|13880.7|13875.7|13880.7|13876.4|13875.4|13871.6|210
1655738400000|2022-06-20 15:20:00|13880.5|13875.5|13878.8|13873.8|13880.5|13875.6|13877.3|13872.3|200
1655738700000|2022-06-20 15:25:00|13878.9|13873.9|13879.1|13874.1|13879.5|13875.7|13877.7|13873.5|212
1655739000000|2022-06-20 15:30:00|13879|13874|13878.9|13873.9|13879.4|13874.4|13877.9|13872.9|173
1655739300000|2022-06-20 15:35:00|13879|13874|13878.6|13873.6|13879.4|13875.8|13877.6|13873.3|154
1655739600000|2022-06-20 15:40:00|13878.7|13873.7|13878.5|13873.5|13879.1|13874.5|13876.4|13871.4|197
1655739900000|2022-06-20 15:45:00|13878.6|13873.6|13874.6|13869.6|13878.6|13873.6|13873.1|13869.4|144
1655740200000|2022-06-20 15:50:00|13874.5|13869.5|13877.4|13872.4|13877.4|13872.4|13874.5|13869.5|164
1655740500000|2022-06-20 15:55:00|13877.5|13872.5|13877.6|13872.6|13878|13873|13876.8|13871.8|159
1655740800000|2022-06-20 16:00:00|13877.7|13872.7|13877.9|13872.9|13878.6|13873.6|13877.2|13872.2|198
1655741100000|2022-06-20 16:05:00|13877.8|13872.8|13876.5|13871.5|13878.6|13873.6|13875.5|13871.3|182
1655741400000|2022-06-20 16:10:00|13876.6|13871.6|13878.2|13873.2|13878.9|13873.9|13876.4|13871.4|165
1655741700000|2022-06-20 16:15:00|13878.3|13873.3|13879.6|13874.6|13879.8|13874.8|13878.3|13873.3|297
1655742000000|2022-06-20 16:20:00|13879.5|13874.5|13879.3|13874.3|13879.7|13874.7|13879.1|13874.1|208
1655742300000|2022-06-20 16:25:00|13879.4|13874.4|13879.5|13874.5|13880.1|13875.1|13879.1|13874.1|270
1655742600000|2022-06-20 16:30:00|13879.4|13874.4|13881.7|13876.7|13883.4|13878.4|13879.2|13874.2|268
1655742900000|2022-06-20 16:35:00|13881.8|13876.8|13881.6|13876.6|13881.9|13876.9|13881.3|13876.3|196
1655743200000|2022-06-20 16:40:00|13881.5|13876.5|13879.7|13874.7|13881.7|13876.7|13878.8|13873.8|287
1655743500000|2022-06-20 16:45:00|13880.2|13875.2|13880.1|13875.1|13880.5|13875.5|13879.8|13874.8|246
1655743800000|2022-06-20 16:50:00|13880.2|13875.2|13880.3|13875.3|13880.6|13875.6|13879.9|13874.9|205
1655744100000|2022-06-20 16:55:00|13880|13875|13880.3|13875.3|13880.6|13875.6|13879.8|13874.8|281
1655744400000|2022-06-20 17:00:00|13880.2|13875.2|13883.6|13878.6|13884.1|13879.1|13880.1|13875.1|230
1655744700000|2022-06-20 17:05:00|13883.7|13878.7|13883.9|13878.9|13884|13879|13883.2|13878.2|116
1655745000000|2022-06-20 17:10:00|13883.7|13878.7|13884.1|13879.1|13884.6|13879.6|13883.7|13878.7|130
1655745300000|2022-06-20 17:15:00|13884.2|13879.2|13884|13879|13884.6|13879.6|13883.6|13878.6|147
1655745600000|2022-06-20 17:20:00|13884.1|13879.1|13884.7|13879.7|13885|13880|13883.8|13878.8|129
1655745900000|2022-06-20 17:25:00|13884.8|13879.8|13884.4|13879.4|13885|13880|13883.9|13878.9|183
1655746200000|2022-06-20 17:30:00|13884.5|13879.5|13884.1|13879.1|13884.7|13879.7|13883.9|13878.9|114
1655746500000|2022-06-20 17:35:00|13884.3|13879.3|13884.4|13879.4|13884.9|13879.9|13884|13879|118
1655746800000|2022-06-20 17:40:00|13884.3|13879.3|13884.2|13879.2|13884.7|13879.7|13884.1|13879.1|138
1655747100000|2022-06-20 17:45:00|13884.3|13879.3|13884.4|13879.4|13884.6|13879.6|13884.1|13879.1|88
1655747400000|2022-06-20 17:50:00|13884.5|13879.5|13885.9|13880.9|13885.9|13880.9|13884.1|13879.1|118
1655747700000|2022-06-20 17:55:00|13885.8|13880.8|13886.4|13881.4|13886.7|13881.7|13885.7|13880.7|115
1655748000000|2022-06-20 18:00:00|13886.3|13881.3|13886.2|13881.2|13886.6|13881.6|13886.1|13881.1|137
1655748300000|2022-06-20 18:05:00|13886.1|13881.1|13888.7|13883.7|13889.2|13884.2|13886|13881|144
1655748600000|2022-06-20 18:10:00|13888.6|13883.6|13889.3|13884.3|13889.4|13884.4|13888.6|13883.6|96
1655748900000|2022-06-20 18:15:00|13889.2|13884.2|13889.2|13884.2|13889.6|13884.6|13888.7|13883.7|128
1655749200000|2022-06-20 18:20:00|13889.1|13884.1|13889.2|13884.2|13889.9|13884.9|13888.5|13883.5|100
1655749500000|2022-06-20 18:25:00|13889.3|13884.3|13889.4|13884.4|13889.7|13884.7|13888.9|13883.9|98
1655749800000|2022-06-20 18:30:00|13889.3|13884.3|13889.3|13884.3|13889.4|13885.3|13887.2|13883.5|114
1655750100000|2022-06-20 18:35:00|13889.2|13884.2|13889.2|13884.2|13889.7|13884.7|13888.6|13883.6|94
1655750400000|2022-06-20 18:40:00|13889.3|13884.3|13889.2|13884.2|13889.6|13884.6|13888.2|13883.2|105
1655750700000|2022-06-20 18:45:00|13889.1|13884.1|13888.8|13883.8|13889.5|13884.5|13888.6|13883.6|108
1655751000000|2022-06-20 18:50:00|13889.2|13884.2|13889|13884|13889.7|13884.7|13888.6|13883.6|110
1655751300000|2022-06-20 18:55:00|13889.1|13884.1|13889|13884|13889.4|13884.4|13888.9|13883.9|104
1655751600000|2022-06-20 19:00:00|13889.1|13884.1|13889.3|13884.3|13889.6|13884.6|13888.6|13883.6|126
1655751900000|2022-06-20 19:05:00|13889.2|13884.2|13889|13884|13889.7|13884.7|13888.6|13883.6|124
1655752200000|2022-06-20 19:10:00|13888.9|13883.9|13889|13884|13889.3|13884.3|13888.4|13883.4|143
1655752500000|2022-06-20 19:15:00|13889.1|13884.1|13888.9|13883.9|13889.2|13884.2|13888.1|13883.1|96
1655752800000|2022-06-20 19:20:00|13888.8|13883.8|13889.2|13884.2|13889.2|13884.2|13888.2|13883.2|102
1655753100000|2022-06-20 19:25:00|13888.7|13883.7|13888.8|13883.8|13889.1|13884.1|13888.1|13883.1|147
1655753400000|2022-06-20 19:30:00|13888.6|13883.6|13888.5|13883.5|13889|13884|13887.8|13882.8|210
1655753700000|2022-06-20 19:35:00|13889|13884|13888.8|13883.8|13889.1|13884.1|13888.2|13883.2|80
1655754000000|2022-06-20 19:40:00|13888.9|13883.9|13888.5|13883.5|13889.1|13884.1|13887.7|13882.7|112
1655754300000|2022-06-20 19:45:00|13889.1|13884.1|13888|13883|13889.1|13884.1|13887.7|13882.7|180
1655754600000|2022-06-20 19:50:00|13888.1|13883.1|13886.7|13881.7|13888.4|13883.4|13886.4|13881.4|137
1655754900000|2022-06-20 19:55:00|13886.6|13881.6|13887.5|13882.5|13888.1|13883.1|13886.2|13881.2|217
1655755200000|2022-06-20 20:00:00|13887.6|13882.6|13887.3|13882.3|13888|13883.9|13885.8|13881.9|146
1655755500000|2022-06-20 20:05:00|13887|13882|13887|13882|13887.6|13884.4|13885.3|13881.9|85
1655755800000|2022-06-20 20:10:00|13886.9|13881.9|13887.2|13882.2|13887.3|13883.6|13885.4|13881.8|91
1655756100000|2022-06-20 20:15:00|13887.4|13882.4|13888|13883|13888.1|13883.7|13885.5|13881.9|105
1655756400000|2022-06-20 20:20:00|13887.9|13882.9|13888.8|13883.8|13889.1|13884.1|13887.9|13882.9|114
1655756700000|2022-06-20 20:25:00|13888.7|13883.7|13889.6|13884.6|13889.6|13884.6|13888.7|13883.7|80
1655757000000|2022-06-20 20:30:00|13889.4|13884.4|13888.8|13883.8|13889.8|13884.8|13888.7|13883.7|77
1655757300000|2022-06-20 20:35:00|13888.9|13883.9|13889|13884|13889.2|13884.2|13888.8|13883.8|99
1655757600000|2022-06-20 20:40:00|13889.1|13884.1|13888.8|13883.8|13889.2|13884.2|13888.6|13883.6|83
1655757900000|2022-06-20 20:45:00|13889|13884|13888.8|13883.8|13890|13885|13888.5|13883.5|96
1655758200000|2022-06-20 20:50:00|13888.9|13883.9|13891.6|13886.6|13891.7|13886.7|13888.4|13883.4|99
1655758500000|2022-06-20 20:55:00|13891.5|13886.5|13890.5|13885.5|13893.1|13887.1|13890.2|13875.9|160
1655758800000|2022-06-20 21:00:00|13891.1|13886.1|13882|13866|13891.6|13886.6|13881.5|13865.5|36
1655759100000|2022-06-20 21:05:00|13881.9|13865.9|13880.9|13864.9|13883.6|13867.6|13880.9|13864.9|38
1655759400000|2022-06-20 21:10:00|13883|13867|13882.7|13866.7|13887.2|13871.2|13882|13866|203
1655759700000|2022-06-20 21:15:00|13882.8|13866.8|13885.8|13869.8|13888.7|13872.7|13881.5|13865.5|118
1655760000000|2022-06-20 21:20:00|13885.6|13869.6|13888.7|13872.7|13892.4|13878.5|13883.8|13867.8|191
1655760300000|2022-06-20 21:25:00|13888.8|13872.8|13889.3|13873.3|13890.3|13880.4|13887.7|13872|99
1655760600000|2022-06-20 21:30:00|13890.2|13874.2|13887.8|13871.8|13894.7|13878.7|13880.7|13864.7|209
1655760900000|2022-06-20 21:35:00|13888.3|13872.3|13888.7|13872.7|13891.6|13879.4|13884.3|13868.3|128
1655761200000|2022-06-20 21:40:00|13886.9|13870.9|13890.7|13874.7|13892.3|13880.6|13884.9|13868.9|154
1655761500000|2022-06-20 21:45:00|13888.7|13872.7|13890.1|13874.1|13897.1|13881.1|13885.1|13869.1|119
1655761800000|2022-06-20 21:50:00|13890.5|13874.5|13890.2|13874.2|13894.2|13879|13885.1|13869.1|163
1655762100000|2022-06-20 21:55:00|13890.4|13874.4|13889.6|13876.8|13891.8|13880.4|13886.1|13870.1|204
1655762400000|2022-06-20 22:00:00|13887.3|13871.3|13887.6|13874.6|13894.3|13880.7|13885.4|13870.5|482
1655762700000|2022-06-20 22:05:00|13887.5|13874.9|13886.6|13878.5|13890.1|13879|13884.7|13872.8|545
1655763000000|2022-06-20 22:10:00|13886.8|13878.9|13887.8|13878.4|13891.1|13880.5|13882.7|13872.3|508
1655763300000|2022-06-20 22:15:00|13887.6|13878.7|13888.6|13876.9|13892.1|13878.7|13887.6|13874|218
1655763600000|2022-06-20 22:20:00|13888.5|13876.3|13890.1|13874.1|13890.6|13878.4|13888.2|13874|205
1655763900000|2022-06-20 22:25:00|13890.2|13874.2|13890.4|13876.7|13891.6|13879|13888.2|13874|213
1655764200000|2022-06-20 22:30:00|13889.9|13877.9|13886.6|13878.7|13891.6|13881.1|13885.3|13875|185
1655764500000|2022-06-20 22:35:00|13887.9|13877.2|13884|13877.9|13888.2|13880.5|13884|13876.5|159
1655764800000|2022-06-20 22:40:00|13883.8|13877.5|13888.1|13878.5|13889|13880.9|13883.8|13875.7|234
1655765100000|2022-06-20 22:45:00|13888.4|13878.2|13887.4|13878.7|13888.7|13879.7|13887.3|13877.4|286
1655765400000|2022-06-20 22:50:00|13887.6|13879.3|13888.8|13878.3|13889.2|13880.9|13887.1|13877.1|287
1655765700000|2022-06-20 22:55:00|13888.9|13878.2|13887.8|13880.2|13889.4|13880.5|13887.8|13877.4|158
1655766000000|2022-06-20 23:00:00|13887.7|13879.5|13886|13881|13887.8|13881.9|13886|13879.5|144
1655766300000|2022-06-20 23:05:00|13886.1|13881.1|13886.1|13881.1|13887|13881.6|13885.9|13880.6|81
1655766600000|2022-06-20 23:10:00|13886|13881|13886.1|13881.1|13886.9|13881.4|13885.8|13880.5|78
1655766900000|2022-06-20 23:15:00|13886|13881|13885.8|13880.8|13887.4|13882.4|13885.4|13879.2|183
1655767200000|2022-06-20 23:20:00|13885.7|13880.7|13886.5|13881.5|13887|13882|13885.5|13879.7|125
1655767500000|2022-06-20 23:25:00|13886.4|13881.4|13886.2|13881.2|13887.5|13882.4|13885.6|13879.5|142
1655767800000|2022-06-20 23:30:00|13886.6|13881.6|13887|13882|13888.1|13883|13885.7|13879.5|158
1655768100000|2022-06-20 23:35:00|13887.1|13882.1|13887.2|13882.2|13887.5|13882.5|13886.7|13881.7|110
1655768400000|2022-06-20 23:40:00|13887.1|13882.1|13885.5|13880.5|13887.1|13882.1|13885.1|13879.8|148
1655768700000|2022-06-20 23:45:00|13885.4|13880.4|13884.2|13879.2|13885.5|13880.5|13884.1|13879.1|202
1655769000000|2022-06-20 23:50:00|13884.3|13879.3|13884.5|13879.5|13884.9|13879.9|13884.1|13879.1|136
1655769300000|2022-06-20 23:55:00|13884.6|13879.6|13885.3|13880.3|13885.7|13880.7|13884.1|13879.1|144
1655769600000|2022-06-21 00:00:00|13885.1|13880.1|13884.6|13879.6|13885.5|13880.5|13883.7|13878.7|261
1655769900000|2022-06-21 00:05:00|13884.7|13879.7|13885.2|13880.2|13885.5|13880.5|13884.1|13879.1|225
1655770200000|2022-06-21 00:10:00|13885.1|13880.1|13886.4|13881.4|13886.8|13882.9|13883.7|13878.7|288
1655770500000|2022-06-21 00:15:00|13886.5|13881.5|13886|13881|13889.2|13885.3|13885.6|13880.6|294
1655770800000|2022-06-21 00:20:00|13886.2|13881.2|13879.1|13874.1|13887|13883.5|13877.4|13874|300
1655771100000|2022-06-21 00:25:00|13877.6|13875.6|13872.5|13870.5|13879.5|13876|13872.5|13869|331
1655771400000|2022-06-21 00:30:00|13872.6|13870.6|13870.9|13865.9|13876.3|13871.7|13869.1|13865.7|370
1655771700000|2022-06-21 00:35:00|13870.7|13865.7|13874.8|13869.8|13875|13870|13870.2|13865.6|266
1655772000000|2022-06-21 00:40:00|13874.7|13869.7|13878.5|13876.5|13881.8|13876.8|13874|13869|379
1655772300000|2022-06-21 00:45:00|13878.4|13876.4|13874.3|13872.3|13880|13876.5|13874.3|13870.5|325
1655772600000|2022-06-21 00:50:00|13874.2|13872.2|13876.3|13871.3|13877.6|13873.8|13872.5|13867.5|344
1655772900000|2022-06-21 00:55:00|13875.4|13870.4|13868.1|13866.1|13876.3|13872.8|13868.1|13864.6|359
1655773200000|2022-06-21 01:00:00|13868.2|13866.2|13867.1|13862.1|13870.1|13866.2|13866|13861.3|392
1655773500000|2022-06-21 01:05:00|13867|13862|13864|13859|13867.1|13863.2|13862.3|13858.2|423
1655773800000|2022-06-21 01:10:00|13864.1|13859.1|13863.6|13858.6|13867.2|13863.6|13861.9|13858.3|297
1655774100000|2022-06-21 01:15:00|13863.8|13858.8|13860.6|13858.6|13866.2|13862.4|13860.3|13856.8|294
1655774400000|2022-06-21 01:20:00|13862|13857|13860.5|13858.5|13862|13858.7|13858.1|13854.7|309
1655774700000|2022-06-21 01:25:00|13861|13859|13866.6|13861.6|13866.7|13863|13860.9|13857.2|232
1655775000000|2022-06-21 01:30:00|13866.8|13861.8|13863.5|13861.5|13872|13868.5|13863.1|13859.5|472
1655775300000|2022-06-21 01:35:00|13863.6|13861.6|13863.6|13861.6|13867.1|13863.8|13862.3|13858.9|334
1655775600000|2022-06-21 01:40:00|13863.7|13861.7|13863.3|13861.3|13867.1|13863.7|13860.4|13857.2|341
1655775900000|2022-06-21 01:45:00|13863.2|13861.2|13861.8|13856.8|13867.2|13863.7|13858.7|13855.2|423
1655776200000|2022-06-21 01:50:00|13861.9|13856.9|13862.7|13860.7|13866|13862.4|13860.5|13856.9|356
1655776500000|2022-06-21 01:55:00|13863|13861|13863.2|13861.2|13866.7|13863.5|13862.1|13859|330
1655776800000|2022-06-21 02:00:00|13863|13861|13859.6|13857.6|13864.4|13861.1|13858.3|13855|371
1655777100000|2022-06-21 02:05:00|13859.5|13857.5|13860.8|13858.8|13862.2|13859|13859.3|13855.8|250
1655777400000|2022-06-21 02:10:00|13860.9|13858.9|13864.5|13862.5|13867.6|13862.9|13860.2|13856.7|313
1655777700000|2022-06-21 02:15:00|13864.4|13862.4|13865.5|13863.5|13867.9|13864.5|13864.2|13860.8|258
1655778000000|2022-06-21 02:20:00|13866.9|13861.9|13865.5|13863.5|13867.8|13864.8|13864.5|13860.9|244
1655778300000|2022-06-21 02:25:00|13865.3|13863.3|13863.4|13861.4|13866.9|13863.3|13863.2|13860|195
1655778600000|2022-06-21 02:30:00|13863.3|13861.3|13863.1|13861.1|13865.5|13862|13863|13859.4|151
1655778900000|2022-06-21 02:35:00|13864.5|13859.5|13862.5|13860.5|13865.7|13862.1|13861.9|13858.2|254
1655779200000|2022-06-21 02:40:00|13862.6|13860.6|13865.1|13860.1|13865.3|13861.5|13862.4|13858.9|147
1655779500000|2022-06-21 02:45:00|13865|13860|13863.8|13858.8|13865.2|13861.7|13862|13858.4|166
1655779800000|2022-06-21 02:50:00|13863.9|13858.9|13859.5|13857.5|13863.9|13860.4|13859.3|13855.8|249
1655780100000|2022-06-21 02:55:00|13859.4|13857.4|13859.4|13857.4|13862.3|13859.2|13859|13855.7|279
1655780400000|2022-06-21 03:00:00|13859.5|13857.5|13862.4|13857.4|13862.7|13859|13858.9|13855.5|247
1655780700000|2022-06-21 03:05:00|13862.3|13857.3|13861.6|13859.6|13863.2|13860|13860.3|13856.7|174
1655781000000|2022-06-21 03:10:00|13861.5|13859.5|13860.9|13858.9|13863.5|13859.9|13860.8|13857.4|280
1655781300000|2022-06-21 03:15:00|13862.4|13857.4|13862.2|13857.2|13862.6|13859.2|13860.5|13857|195
1655781600000|2022-06-21 03:20:00|13862.3|13857.3|13858.4|13856.4|13862.7|13859.1|13858.4|13855|224
1655781900000|2022-06-21 03:25:00|13858.5|13856.5|13858.3|13856.3|13858.7|13856.7|13858|13856|164
1655782200000|2022-06-21 03:30:00|13858.4|13856.4|13857.5|13855.5|13860.1|13856.6|13857.3|13854|252
1655782500000|2022-06-21 03:35:00|13857.6|13855.6|13860.6|13858.6|13862.3|13858.7|13857.6|13855.6|231
1655782800000|2022-06-21 03:40:00|13860.7|13858.7|13858.3|13856.3|13862|13858.8|13857.5|13853.9|213
1655783100000|2022-06-21 03:45:00|13858.4|13856.4|13857.9|13855.9|13860|13856.4|13857.5|13854.3|185
1655783400000|2022-06-21 03:50:00|13858|13856|13857.3|13855.3|13859.6|13856.1|13857.2|13853.8|169
1655783700000|2022-06-21 03:55:00|13857.4|13855.4|13855.2|13853.2|13860.4|13856.9|13854.9|13851.7|286
1655784000000|2022-06-21 04:00:00|13855.3|13853.3|13852.3|13850.3|13855.8|13853.6|13852.1|13849|207
1655784300000|2022-06-21 04:05:00|13852.2|13850.2|13855|13850|13855.8|13852.3|13851.7|13849.1|225
1655784600000|2022-06-21 04:10:00|13855.1|13850.1|13853.6|13851.6|13855.5|13851.9|13852.8|13849.4|204
1655784900000|2022-06-21 04:15:00|13853.5|13851.5|13852.2|13850.2|13855|13851.5|13852.1|13848.7|210
1655785200000|2022-06-21 04:20:00|13853.7|13848.7|13852.2|13850.2|13854|13850.5|13851.8|13848.6|143
1655785500000|2022-06-21 04:25:00|13852.3|13850.3|13853.2|13851.2|13853.8|13851.3|13851.9|13848.7|159
1655785800000|2022-06-21 04:30:00|13853.1|13851.1|13854|13849|13854.9|13851.5|13852.4|13849|180
1655786100000|2022-06-21 04:35:00|13853.9|13848.9|13852.2|13850.2|13854|13850.6|13851.4|13848.1|207
1655786400000|2022-06-21 04:40:00|13852.1|13850.1|13853.6|13848.6|13854|13850.7|13851.4|13848|156
1655786700000|2022-06-21 04:45:00|13853.7|13848.7|13852.6|13850.6|13854.3|13850.8|13851.3|13848.1|155
1655787000000|2022-06-21 04:50:00|13852.5|13850.5|13853.8|13848.8|13854|13850.7|13852|13848.3|128
1655787300000|2022-06-21 04:55:00|13852.4|13850.4|13853.6|13848.6|13854|13850.6|13851.6|13848.2|131
1655787600000|2022-06-21 05:00:00|13853.5|13848.5|13850.7|13848.7|13853.5|13850|13850|13846.9|200
1655787900000|2022-06-21 05:05:00|13850.8|13848.8|13850.2|13848.2|13853.2|13849.7|13850|13847|223
1655788200000|2022-06-21 05:10:00|13850.1|13848.1|13850.3|13848.3|13852.9|13850.4|13849.8|13846.7|236
1655788500000|2022-06-21 05:15:00|13850.2|13848.2|13850|13848|13851.7|13848.7|13849.9|13846.7|126
1655788800000|2022-06-21 05:20:00|13849.9|13847.9|13850|13848|13852.1|13848.6|13849.3|13845.9|252
1655789100000|2022-06-21 05:25:00|13851.4|13846.4|13851.5|13849.5|13852.9|13849.5|13849.5|13845.9|294
1655789400000|2022-06-21 05:30:00|13851.4|13849.4|13853.3|13848.3|13854.9|13851.3|13850.2|13847.2|301
1655789700000|2022-06-21 05:35:00|13853.2|13848.2|13852.1|13847.1|13853.2|13849.6|13849.4|13846.1|327
1655790000000|2022-06-21 05:40:00|13850.6|13848.6|13851.3|13846.3|13852.3|13848.7|13849.2|13845.9|196
1655790300000|2022-06-21 05:45:00|13851.4|13846.4|13850.6|13848.6|13852.4|13849.6|13849.6|13846|283
1655790600000|2022-06-21 05:50:00|13850.5|13848.5|13850.6|13848.6|13852.7|13849.5|13849.5|13846.4|279
1655790900000|2022-06-21 05:55:00|13850.5|13848.5|13851.6|13849.6|13852.8|13849.6|13849.7|13846.3|279
1655791200000|2022-06-21 06:00:00|13853.3|13848.3|13852.3|13850.3|13854.9|13852|13851.7|13848.2|249
1655791500000|2022-06-21 06:05:00|13852.2|13850.2|13856.2|13854.2|13856.3|13854.3|13852.2|13848.4|290
1655791800000|2022-06-21 06:10:00|13855.9|13853.9|13862.5|13860.5|13862.5|13860.5|13855.8|13853.8|200
1655792100000|2022-06-21 06:15:00|13862.4|13860.4|13863.1|13861.1|13864|13861.3|13861.2|13857.8|168
1655792400000|2022-06-21 06:20:00|13863|13861|13863|13861|13864.5|13861.3|13862|13859.5|146
1655792700000|2022-06-21 06:25:00|13863.1|13861.1|13860.6|13858.6|13865|13861.8|13860.4|13857|201
1655793000000|2022-06-21 06:30:00|13860.5|13858.5|13859.3|13857.3|13862.6|13859.4|13859.2|13855.7|220
1655793300000|2022-06-21 06:35:00|13859.4|13857.4|13859|13857|13861.1|13857.6|13858.8|13855.6|182
1655793600000|2022-06-21 06:40:00|13859.1|13857.1|13860.5|13858.5|13862.2|13858.7|13858.7|13855.4|218
1655793900000|2022-06-21 06:45:00|13862|13857|13859.3|13857.3|13863.7|13860.7|13859.2|13855.7|301
1655794200000|2022-06-21 06:50:00|13859.4|13857.4|13859.6|13857.6|13862.5|13859.4|13859.2|13855.8|266
1655794500000|2022-06-21 06:55:00|13859.7|13857.7|13858.2|13856.2|13863.1|13859.6|13858.2|13856.2|224
1655794800000|2022-06-21 07:00:00|13858.3|13856.3|13857.3|13855.3|13859.7|13856.5|13856.9|13853.7|206
1655795100000|2022-06-21 07:05:00|13857.2|13855.2|13857.3|13855.3|13858.9|13855.6|13856.9|13853.4|189
1655795400000|2022-06-21 07:10:00|13857.4|13855.4|13856|13854|13858.4|13855.5|13855.8|13852.5|275
1655795700000|2022-06-21 07:15:00|13856.1|13854.1|13854.3|13852.3|13857.5|13854.1|13853.8|13850.4|337
1655796000000|2022-06-21 07:20:00|13854.2|13852.2|13854.9|13852.9|13857.1|13853.5|13853.8|13850.4|416
1655796300000|2022-06-21 07:25:00|13855|13853|13854.6|13852.6|13857.6|13854|13854.4|13850.7|489
1655796600000|2022-06-21 07:30:00|13856.2|13851.2|13855.8|13850.8|13856.6|13852.8|13854.2|13850.7|359
1655796900000|2022-06-21 07:35:00|13855.7|13850.7|13853.2|13851.2|13856.2|13852.4|13853|13849.6|293
1655797200000|2022-06-21 07:40:00|13853.1|13851.1|13852.9|13850.9|13856.5|13852.8|13852.7|13849.4|396
1655797500000|2022-06-21 07:45:00|13853|13851|13852.1|13850.1|13855.3|13851.9|13851.9|13848.5|245
1655797800000|2022-06-21 07:50:00|13852.2|13850.2|13850.5|13848.5|13853.1|13850.2|13850|13846.6|323
1655798100000|2022-06-21 07:55:00|13850.4|13848.4|13851.5|13849.5|13853|13849.6|13849.9|13846.7|289
1655798400000|2022-06-21 08:00:00|13851.6|13849.6|13850.4|13848.4|13853.8|13850.7|13849.9|13846.9|275
1655798700000|2022-06-21 08:05:00|13850.2|13848.2|13849|13847|13851.2|13848.5|13848.7|13845.6|266
1655799000000|2022-06-21 08:10:00|13849.1|13847.1|13849.4|13847.4|13850.9|13847.6|13848.8|13845.5|203
1655799300000|2022-06-21 08:15:00|13849.5|13847.5|13849.1|13847.1|13851.6|13849.6|13848.8|13846.8|331
1655799600000|2022-06-21 08:20:00|13849.2|13847.2|13849.4|13847.4|13851|13848.2|13848.9|13845.7|164
1655799900000|2022-06-21 08:25:00|13849.5|13847.5|13853.1|13851.1|13853.4|13851.2|13849.4|13847.4|251
1655800200000|2022-06-21 08:30:00|13853|13851|13849.5|13847.5|13853.2|13851.2|13849.3|13846.2|311
1655800500000|2022-06-21 08:35:00|13849.6|13847.6|13850.6|13848.6|13852|13849.9|13848.9|13846.1|261
1655800800000|2022-06-21 08:40:00|13850.5|13848.5|13848.4|13846.4|13851.7|13849|13847.9|13845.9|267
1655801100000|2022-06-21 08:45:00|13848.3|13846.3|13848.1|13846.1|13851.1|13847.7|13847.5|13844.9|356
1655801400000|2022-06-21 08:50:00|13848.2|13846.2|13847.2|13845.2|13848.5|13846.5|13847.1|13845.1|176
1655801700000|2022-06-21 08:55:00|13847.1|13845.1|13847|13845|13849.3|13846.2|13846.9|13843.5|232
1655802000000|2022-06-21 09:00:00|13847.1|13845.1|13846.8|13844.8|13849|13845.7|13846.6|13843.8|244
1655802300000|2022-06-21 09:05:00|13846.9|13844.9|13845.1|13843.1|13847.5|13845.5|13845|13841.6|188
1655802600000|2022-06-21 09:10:00|13845|13843|13847|13845|13849.8|13846.3|13845|13842.4|256
1655802900000|2022-06-21 09:15:00|13846.9|13844.9|13845.3|13843.3|13849.6|13846.3|13845|13841.8|297
1655803200000|2022-06-21 09:20:00|13845.4|13843.4|13844.5|13842.5|13847.3|13844.1|13844.1|13840.7|272
1655803500000|2022-06-21 09:25:00|13844.6|13842.6|13844.5|13842.5|13846.7|13843.6|13844.2|13841.7|194
1655803800000|2022-06-21 09:30:00|13844.4|13842.4|13844.8|13842.8|13847.1|13844.3|13844.4|13840.9|218
1655804100000|2022-06-21 09:35:00|13844.9|13842.9|13845|13843|13847.1|13843.6|13844.5|13841.2|224
1655804400000|2022-06-21 09:40:00|13845.1|13843.1|13844.7|13842.7|13847|13843.7|13844.4|13840.9|195
1655804700000|2022-06-21 09:45:00|13844.8|13842.8|13844.9|13842.9|13846.6|13842.9|13844.1|13840.8|292
1655805000000|2022-06-21 09:50:00|13844.7|13842.7|13845.6|13843.6|13846.5|13843.8|13844.4|13840.9|205
1655805300000|2022-06-21 09:55:00|13845.5|13843.5|13847.8|13842.8|13848.6|13844.4|13845.5|13842.6|175
1655805600000|2022-06-21 10:00:00|13846.2|13844.2|13849.2|13844.2|13849.9|13846.4|13846.1|13842.4|284
1655805900000|2022-06-21 10:05:00|13849.3|13844.3|13846.9|13841.9|13849.3|13845.1|13844.8|13841.2|291
1655806200000|2022-06-21 10:10:00|13847|13842|13845.9|13840.9|13847.2|13843.6|13844|13840.4|251
1655806500000|2022-06-21 10:15:00|13845.8|13840.8|13844.2|13842.2|13845.9|13842.4|13844|13840.5|188
1655806800000|2022-06-21 10:20:00|13844.3|13842.3|13846.9|13841.9|13847|13843.4|13844|13840.6|184
1655807100000|2022-06-21 10:25:00|13845.4|13843.4|13845.7|13840.7|13846.9|13843.4|13844|13840.4|182
1655807400000|2022-06-21 10:30:00|13844.1|13842.1|13844.2|13842.2|13845.9|13842.6|13843.6|13840.5|179
1655807700000|2022-06-21 10:35:00|13844.3|13842.3|13845.3|13843.3|13847.5|13844.6|13844.1|13841.3|274
1655808000000|2022-06-21 10:40:00|13845.4|13843.4|13846.6|13844.6|13848.4|13844.9|13845.2|13842|272
1655808300000|2022-06-21 10:45:00|13846.5|13844.5|13846.3|13844.3|13848.4|13844.8|13845.6|13841.9|243
1655808600000|2022-06-21 10:50:00|13846.2|13844.2|13848.3|13843.3|13848.5|13844.9|13846.2|13842.7|258
1655808900000|2022-06-21 10:55:00|13848.2|13843.2|13849.3|13847.3|13851.4|13848.3|13846.3|13842.9|405
1655809200000|2022-06-21 11:00:00|13849.4|13847.4|13849.2|13847.2|13850.8|13848|13848|13844.6|395
1655809500000|2022-06-21 11:05:00|13849.3|13847.3|13851.5|13849.5|13852.7|13849.6|13849.1|13845.7|277
1655809800000|2022-06-21 11:10:00|13851.6|13849.6|13853.1|13851.1|13853.1|13851.1|13850.3|13847.2|227
1655810100000|2022-06-21 11:15:00|13853.3|13851.3|13852.7|13850.7|13854.7|13852.3|13851.8|13849.2|264
1655810400000|2022-06-21 11:20:00|13852.6|13850.6|13852.9|13850.9|13856|13853|13852.2|13849.7|343
1655810700000|2022-06-21 11:25:00|13853|13851|13853.6|13851.6|13856.5|13853.2|13852.3|13848.8|333
1655811000000|2022-06-21 11:30:00|13853.5|13851.5|13853.5|13851.5|13855.8|13852.4|13852.5|13848.9|291
1655811300000|2022-06-21 11:35:00|13854.6|13849.6|13853.3|13851.3|13856.4|13853.3|13852.2|13848.8|328
1655811600000|2022-06-21 11:40:00|13853.2|13851.2|13851.6|13849.6|13857.2|13853.7|13851.6|13848|396
1655811900000|2022-06-21 11:45:00|13853.1|13848.1|13854.2|13849.2|13854.4|13850.7|13848.4|13845.2|408
1655812200000|2022-06-21 11:50:00|13854.3|13849.3|13857.8|13852.8|13858.9|13854.9|13852.4|13849|447
1655812500000|2022-06-21 11:55:00|13857.7|13852.7|13852|13850|13857.9|13854|13851.7|13848.2|363
1655812800000|2022-06-21 12:00:00|13851.9|13849.9|13852.5|13850.5|13855.1|13851.6|13851.7|13848.5|384
1655813100000|2022-06-21 12:05:00|13852.6|13850.6|13852.3|13850.3|13854.4|13851.3|13849.8|13846.6|302
1655813400000|2022-06-21 12:10:00|13853.6|13848.6|13852.3|13847.3|13854.9|13851.4|13850.6|13847.2|357
1655813700000|2022-06-21 12:15:00|13850.9|13848.9|13849.6|13847.6|13852.7|13849.2|13849.2|13845.9|356
1655814000000|2022-06-21 12:20:00|13851.2|13846.2|13850.1|13845.1|13851.7|13848.3|13847.6|13843.8|386
1655814300000|2022-06-21 12:25:00|13850.2|13845.2|13850.1|13845.1|13852.2|13848|13847.6|13844.2|340
1655814600000|2022-06-21 12:30:00|13850.2|13845.2|13848.3|13843.3|13850.2|13846.4|13844.1|13840.6|429
1655814900000|2022-06-21 12:35:00|13848.2|13843.2|13850.5|13845.5|13851.3|13846.8|13845|13841.4|443
1655815200000|2022-06-21 12:40:00|13850.4|13845.4|13850.4|13845.4|13852.6|13848.7|13847|13843.6|390
1655815500000|2022-06-21 12:45:00|13850.3|13845.3|13848.3|13846.3|13850.8|13846.8|13847.2|13843.8|380
1655815800000|2022-06-21 12:50:00|13848.2|13846.2|13850.1|13845.1|13850.5|13846.6|13845.8|13842.8|437
1655816100000|2022-06-21 12:55:00|13850.2|13845.2|13851.4|13846.4|13853.5|13849.7|13846.6|13843.1|427
1655816400000|2022-06-21 13:00:00|13851.7|13846.7|13845.7|13843.7|13851.7|13848.3|13844.5|13841.1|366
1655816700000|2022-06-21 13:05:00|13845.6|13843.6|13843.7|13841.7|13847.3|13843.6|13842.8|13839.7|371
1655817000000|2022-06-21 13:10:00|13844.5|13842.5|13848.9|13846.9|13851.6|13847.6|13843.3|13840|444
1655817300000|2022-06-21 13:15:00|13849|13847|13851.5|13849.5|13853.2|13850|13848.9|13845.8|407
1655817600000|2022-06-21 13:20:00|13853.1|13848.1|13851.1|13849.1|13853.4|13850.2|13851|13847.8|325
1655817900000|2022-06-21 13:25:00|13851.2|13849.2|13851.3|13849.3|13853.4|13850.2|13850.8|13847.4|330
1655818200000|2022-06-21 13:30:00|13851.4|13849.4|13851.6|13849.6|13853.6|13850.8|13850.9|13847.8|408
1655818500000|2022-06-21 13:35:00|13851.4|13849.4|13850.9|13848.9|13853.7|13850.2|13850.3|13847|428
1655818800000|2022-06-21 13:40:00|13851|13849|13852|13847|13852.7|13849.1|13849.8|13846.6|365
1655819100000|2022-06-21 13:45:00|13850.5|13848.5|13850.3|13848.3|13852.6|13848.9|13849.7|13846.5|408
1655819400000|2022-06-21 13:50:00|13851.7|13846.7|13849.6|13847.6|13852.7|13849.1|13849.2|13846|355
1655819700000|2022-06-21 13:55:00|13851.2|13846.2|13849.4|13847.4|13852.2|13848.6|13849.1|13845.3|374
1655820000000|2022-06-21 14:00:00|13849.3|13847.3|13851.2|13846.2|13852.2|13848.7|13848.9|13845.6|405
1655820300000|2022-06-21 14:05:00|13849.6|13847.6|13851.7|13846.7|13853|13849.4|13848.9|13845.8|490
1655820600000|2022-06-21 14:10:00|13850.2|13848.2|13853.4|13848.4|13853.9|13850.3|13850.2|13846.7|442
1655820900000|2022-06-21 14:15:00|13853.2|13848.2|13849.6|13847.6|13853.8|13850|13849.1|13845.8|294
1655821200000|2022-06-21 14:20:00|13849.7|13847.7|13852|13847|13852.5|13849|13849.3|13845.9|330
1655821500000|2022-06-21 14:25:00|13852.2|13847.2|13850.1|13848.1|13853.7|13850.3|13849.8|13846.3|326
1655821800000|2022-06-21 14:30:00|13849.9|13847.9|13851.6|13846.6|13852.6|13848.9|13849.6|13846.3|304
1655822100000|2022-06-21 14:35:00|13851.7|13846.7|13849.2|13847.2|13852.2|13848.5|13849|13845.7|257
1655822400000|2022-06-21 14:40:00|13849.3|13847.3|13848.6|13846.6|13851.3|13847.8|13848.2|13845.8|343
1655822700000|2022-06-21 14:45:00|13848.5|13846.5|13850.3|13845.3|13850.9|13847.4|13847.6|13844.8|291
1655823000000|2022-06-21 14:50:00|13848.7|13846.7|13848.2|13846.2|13850.8|13847.5|13848|13844.8|304
1655823300000|2022-06-21 14:55:00|13848.1|13846.1|13847.8|13845.8|13848.4|13846.4|13847.3|13845.3|249
1655823600000|2022-06-21 15:00:00|13847.7|13845.7|13849.8|13844.8|13850.1|13846.7|13847.2|13843.9|267
1655823900000|2022-06-21 15:05:00|13848.3|13846.3|13850.1|13848.1|13851.5|13848.5|13848.2|13844.7|313
1655824200000|2022-06-21 15:10:00|13850|13848|13850.6|13845.6|13851.8|13848.4|13848.7|13845.3|334
1655824500000|2022-06-21 15:15:00|13850.5|13845.5|13850.4|13845.4|13851.4|13847.9|13848.4|13845.2|241
1655824800000|2022-06-21 15:20:00|13850.5|13845.5|13848.3|13846.3|13850.7|13847.2|13848.1|13845.2|165
1655825100000|2022-06-21 15:25:00|13848.2|13846.2|13847.4|13845.4|13849.2|13846.4|13847.3|13844.2|201
1655825400000|2022-06-21 15:30:00|13847.5|13845.5|13847.5|13845.5|13849.9|13846.4|13846.9|13844.1|220
1655825700000|2022-06-21 15:35:00|13847.4|13845.4|13853.2|13848.2|13853.6|13850.2|13847.4|13844.1|260
1655826000000|2022-06-21 15:40:00|13853.1|13848.1|13851.3|13846.3|13853.3|13849.7|13850.5|13846|294
1655826300000|2022-06-21 15:45:00|13851.4|13846.4|13852.2|13847.2|13853.1|13849.7|13850.3|13846.1|344
1655826600000|2022-06-21 15:50:00|13852.1|13847.1|13852.2|13847.2|13852.9|13849.3|13850|13846.2|304
1655826900000|2022-06-21 15:55:00|13852.3|13847.3|13852.6|13847.6|13853.4|13849.8|13850.7|13846.7|272
1655827200000|2022-06-21 16:00:00|13853|13848|13856.8|13851.8|13857|13852.8|13852.2|13847.2|325
1655827500000|2022-06-21 16:05:00|13856.7|13851.7|13855.4|13850.4|13856.7|13852.4|13853.2|13848.2|300
1655827800000|2022-06-21 16:10:00|13855.3|13850.3|13858.9|13853.9|13860.3|13856.9|13854.3|13850.1|307
1655828100000|2022-06-21 16:15:00|13859|13854|13861.4|13856.4|13862.3|13858.9|13857.8|13854|272
1655828400000|2022-06-21 16:20:00|13859.9|13857.9|13861.6|13856.6|13861.8|13858.6|13858.9|13855.7|266
1655828700000|2022-06-21 16:25:00|13862|13857|13859.8|13854.8|13863.4|13859.4|13858.1|13854.5|233
1655829000000|2022-06-21 16:30:00|13859.9|13854.9|13859.6|13854.6|13861.8|13857.6|13858.2|13854.3|223
1655829300000|2022-06-21 16:35:00|13859.5|13854.5|13857.5|13852.5|13859.5|13855.5|13855.7|13852|259
1655829600000|2022-06-21 16:40:00|13857.6|13852.6|13855.6|13850.6|13858.8|13854.8|13855.3|13850.3|234
1655829900000|2022-06-21 16:45:00|13855.7|13850.7|13855.5|13850.5|13856.2|13852.7|13853.8|13850.2|242
1655830200000|2022-06-21 16:50:00|13854|13852|13854.5|13849.5|13856.3|13852.8|13852.5|13848.3|197
1655830500000|2022-06-21 16:55:00|13854.7|13849.7|13853.5|13848.5|13855.6|13850.6|13852.5|13847.5|209
1655830800000|2022-06-21 17:00:00|13853.4|13848.4|13853.2|13848.2|13855.5|13850.5|13851.7|13848.1|222
1655831100000|2022-06-21 17:05:00|13853.1|13848.1|13855.2|13850.2|13856.8|13852.7|13853.1|13848.1|246
1655831400000|2022-06-21 17:10:00|13855.1|13850.1|13852.1|13847.1|13856.5|13851.8|13851.7|13846.7|231
1655831700000|2022-06-21 17:15:00|13852|13847|13852.4|13847.4|13852.6|13847.6|13851.4|13846.4|165
1655832000000|2022-06-21 17:20:00|13852.5|13847.5|13854.5|13849.5|13854.6|13849.6|13850.5|13846.9|243
1655832300000|2022-06-21 17:25:00|13854.3|13849.3|13854.5|13852.5|13856.1|13852.7|13853|13849.1|236
1655832600000|2022-06-21 17:30:00|13854.4|13852.4|13853.7|13851.7|13856.1|13852.7|13853.6|13848.9|246
1655832900000|2022-06-21 17:35:00|13853.6|13851.6|13856.1|13851.1|13856.1|13852.6|13853.2|13848.2|194
1655833200000|2022-06-21 17:40:00|13856|13851|13853.9|13851.9|13857.6|13852.9|13853.6|13850.1|223
1655833500000|2022-06-21 17:45:00|13853.8|13851.8|13852.8|13847.8|13855.7|13852.2|13851.1|13847.5|198
1655833800000|2022-06-21 17:50:00|13852.7|13847.7|13853.7|13848.7|13853.7|13849.6|13850.7|13846.6|242
1655834100000|2022-06-21 17:55:00|13853.6|13848.6|13854|13849|13854.7|13850.8|13852.4|13848.6|203
1655834400000|2022-06-21 18:00:00|13853.9|13848.9|13854.6|13849.6|13855.1|13850.1|13853.6|13848.6|263
1655834700000|2022-06-21 18:05:00|13854.7|13849.7|13854.8|13849.8|13855.2|13850.6|13852.5|13847.8|267
1655835000000|2022-06-21 18:10:00|13854.7|13849.7|13854.5|13852.5|13856.2|13852.7|13854.1|13849.5|225
1655835300000|2022-06-21 18:15:00|13854.6|13852.6|13854.8|13849.8|13856.2|13852.9|13852.4|13848.6|197
1655835600000|2022-06-21 18:20:00|13854.7|13849.7|13854.5|13849.5|13855.8|13851.5|13853.2|13848.2|203
1655835900000|2022-06-21 18:25:00|13854.4|13849.4|13854.8|13849.8|13855.9|13852.2|13853.4|13849.4|259
1655836200000|2022-06-21 18:30:00|13854.6|13849.6|13853.7|13848.7|13854.9|13849.9|13852.6|13847.6|297
1655836500000|2022-06-21 18:35:00|13853.9|13848.9|13855.9|13850.9|13856.4|13852.8|13853.5|13848.5|202
1655836800000|2022-06-21 18:40:00|13855.8|13850.8|13855.7|13850.7|13856|13851.8|13853.2|13849.1|261
1655837100000|2022-06-21 18:45:00|13855.6|13850.6|13860.6|13855.6|13860.9|13855.9|13854.5|13850.6|316
1655837400000|2022-06-21 18:50:00|13860.5|13855.5|13857.6|13852.6|13860.8|13855.8|13856.3|13851.3|303
1655837700000|2022-06-21 18:55:00|13857.5|13852.5|13857.4|13852.4|13857.6|13854|13855.7|13851.3|188
1655838000000|2022-06-21 19:00:00|13857.3|13852.3|13855.5|13850.5|13857.3|13852.3|13854.2|13849.2|265
1655838300000|2022-06-21 19:05:00|13855.6|13850.6|13855.6|13850.6|13856.5|13851.5|13855.3|13850.3|227
1655838600000|2022-06-21 19:10:00|13855.7|13850.7|13856.2|13851.2|13856.2|13851.2|13854.7|13849.7|194
1655838900000|2022-06-21 19:15:00|13856.3|13851.3|13856.1|13851.1|13857|13852|13855.8|13850.8|133
1655839200000|2022-06-21 19:20:00|13856.2|13851.2|13856|13851|13856.8|13851.8|13855.7|13850.7|151
1655839500000|2022-06-21 19:25:00|13856.1|13851.1|13854.3|13849.3|13856.4|13851.4|13854.3|13849.3|191
1655839800000|2022-06-21 19:30:00|13854.2|13849.2|13854.8|13849.8|13855.9|13850.9|13853.3|13848.3|206
1655840100000|2022-06-21 19:35:00|13854.7|13849.7|13855.3|13850.3|13855.8|13851.7|13853.4|13849.7|149
1655840400000|2022-06-21 19:40:00|13855.4|13850.4|13856.3|13851.3|13856.6|13853|13853.7|13850.2|156
1655840700000|2022-06-21 19:45:00|13856.2|13851.2|13856.5|13851.5|13856.7|13852.8|13854.8|13850.9|189
1655841000000|2022-06-21 19:50:00|13856.6|13851.6|13856.5|13851.5|13856.7|13852.7|13854.3|13850.1|242
1655841300000|2022-06-21 19:55:00|13856.6|13851.6|13858.9|13853.9|13860.4|13855.6|13855.3|13851.4|199
1655841600000|2022-06-21 20:00:00|13859|13854|13857.7|13852.7|13859|13854.2|13856.2|13852.5|149
1655841900000|2022-06-21 20:05:00|13857.6|13852.6|13857.6|13852.6|13857.8|13852.8|13857.3|13852.3|86
1655842200000|2022-06-21 20:10:00|13857.7|13852.7|13858.2|13853.2|13858.3|13853.3|13857.3|13852.3|75
1655842500000|2022-06-21 20:15:00|13858.3|13853.3|13857.5|13852.5|13858.4|13853.4|13857|13852|154
1655842800000|2022-06-21 20:20:00|13857.6|13852.6|13858.7|13853.7|13860.6|13855.6|13857.5|13852.5|137
1655843100000|2022-06-21 20:25:00|13858.6|13853.6|13857.5|13852.5|13859.2|13855.6|13857.1|13852.1|150
1655843400000|2022-06-21 20:30:00|13857.7|13852.7|13860.4|13855.4|13860.9|13855.9|13857.5|13852.5|115
1655843700000|2022-06-21 20:35:00|13860.3|13855.3|13860.7|13855.7|13861|13856|13858.4|13853.4|126
1655844000000|2022-06-21 20:40:00|13860.8|13855.8|13864.6|13859.6|13864.8|13859.8|13860.6|13855.6|135
1655844300000|2022-06-21 20:45:00|13864.5|13859.5|13862.2|13857.2|13865.4|13860.4|13860.2|13847.5|154
1655844600000|2022-06-21 20:50:00|13862.1|13857.1|13862.1|13857.1|13865.1|13857.8|13861.2|13854.9|116
1655844900000|2022-06-21 20:55:00|13861.5|13856.5|13862.7|13856.7|13862.9|13857.9|13860.9|13855.5|118
1655845200000|2022-06-21 21:00:00|13862.4|13855.8|13859.1|13846.1|13862.4|13855.9|13859.1|13844.6|35
1655845500000|2022-06-21 21:05:00|13859.2|13846|13859.1|13846.7|13860.5|13851.2|13857.8|13846|39
1655845800000|2022-06-21 21:10:00|13862|13846.3|13861.1|13846.3|13863.3|13848.4|13856.6|13844.9|115
1655846100000|2022-06-21 21:15:00|13862.4|13846.4|13861.7|13848.8|13863.8|13851.1|13857.9|13846|136
1655846400000|2022-06-21 21:20:00|13858.6|13848|13862.8|13847|13863.4|13851.6|13857.8|13846|121
1655846700000|2022-06-21 21:25:00|13859.2|13846.3|13861.8|13846.8|13863.6|13849.1|13857.8|13846.2|105
1655847000000|2022-06-21 21:30:00|13862.1|13846.3|13858.1|13853.1|13863.6|13853.4|13857.7|13846.3|206
1655847300000|2022-06-21 21:35:00|13859.2|13852.3|13859.7|13852.2|13863.1|13852.7|13858.8|13846.5|121
1655847600000|2022-06-21 21:40:00|13859.9|13851.2|13860.6|13852|13863.1|13853.2|13858.2|13846.7|124
1655847900000|2022-06-21 21:45:00|13858.7|13851.9|13860.5|13850.2|13863|13853.2|13858.1|13846.5|114
1655848200000|2022-06-21 21:50:00|13860.9|13851.1|13859.8|13852.1|13863.5|13852.2|13858.4|13846.9|92
1655848500000|2022-06-21 21:55:00|13859.5|13849.9|13862.4|13850.1|13864|13853.3|13858.2|13846.5|93
1655848800000|2022-06-21 22:00:00|13860|13847.6|13862|13854.7|13866.5|13855.5|13859.6|13847.6|324
1655849100000|2022-06-21 22:05:00|13862.1|13854.3|13863.4|13853.1|13867.3|13856.5|13860|13852.9|290
1655849400000|2022-06-21 22:10:00|13862|13853.6|13862.5|13854.6|13865|13855.5|13860|13852.2|199
1655849700000|2022-06-21 22:15:00|13863.3|13854.8|13862.5|13853.5|13865|13854.8|13861.1|13852.5|201
1655850000000|2022-06-21 22:20:00|13863.1|13853.1|13862.6|13854.4|13864.1|13854.5|13862|13852.4|131
1655850300000|2022-06-21 22:25:00|13862.9|13854.3|13862.9|13853.8|13863.3|13855.7|13860.9|13852.9|151
1655850600000|2022-06-21 22:30:00|13862.8|13853.7|13862.1|13853|13862.8|13854.5|13860.3|13852.7|154
1655850900000|2022-06-21 22:35:00|13861.6|13852.7|13862.3|13853.4|13863.1|13853.9|13860.5|13852.5|108
1655851200000|2022-06-21 22:40:00|13861.8|13852.9|13858|13847.9|13862.7|13853.8|13856|13846|165
1655851500000|2022-06-21 22:45:00|13857.6|13848.3|13856.5|13847.8|13859.1|13849.9|13856.5|13847.3|167
1655851800000|2022-06-21 22:50:00|13856.8|13849.5|13856.5|13849.1|13858.5|13850.3|13855|13847.7|136
1655852100000|2022-06-21 22:55:00|13856.2|13848.9|13855.6|13849|13858.3|13850.2|13854.7|13848.5|130
1655852400000|2022-06-21 23:00:00|13855.7|13849.4|13856.7|13851.7|13857.7|13852.7|13854.9|13849.4|187
1655852700000|2022-06-21 23:05:00|13857.3|13852.3|13859.3|13854.3|13859.5|13854.5|13857|13851.5|187
1655853000000|2022-06-21 23:10:00|13859.2|13854.2|13861.3|13856.3|13863|13858|13858.8|13853.8|185
1655853300000|2022-06-21 23:15:00|13861.4|13856.4|13861.6|13856.6|13861.9|13856.9|13859.9|13854.9|151
1655853600000|2022-06-21 23:20:00|13861.7|13856.7|13864|13859|13864.8|13859.8|13860.7|13855.7|226
1655853900000|2022-06-21 23:25:00|13863.9|13858.9|13863.8|13858.8|13865.3|13860.3|13862.9|13857.9|330
1655854200000|2022-06-21 23:30:00|13863.9|13858.9|13864|13859|13865.8|13860.8|13862.8|13857.8|324
1655854500000|2022-06-21 23:35:00|13863.9|13858.9|13863.5|13858.5|13864.9|13859.9|13862.9|13857.9|315
1655854800000|2022-06-21 23:40:00|13863.6|13858.6|13863.9|13858.9|13864.7|13860.7|13862.6|13858|235
1655855100000|2022-06-21 23:45:00|13863.8|13858.8|13861.1|13856.1|13864.1|13859.1|13860.9|13855.9|139
1655855400000|2022-06-21 23:50:00|13861.3|13856.3|13859|13854|13861.5|13856.5|13856.5|13851.5|239
1655855700000|2022-06-21 23:55:00|13858.8|13853.8|13859.6|13854.6|13859.8|13854.8|13856.9|13851.9|212
1655856000000|2022-06-22 00:00:00|13859|13854|13863.7|13858.7|13863.9|13860.2|13858.2|13853.7|392
1655856300000|2022-06-22 00:05:00|13863.6|13858.6|13867.3|13862.3|13869.1|13864.9|13861.7|13857.9|395
1655856600000|2022-06-22 00:10:00|13867.1|13862.1|13868.3|13863.3|13870.2|13866.9|13864.5|13861.1|406
1655856900000|2022-06-22 00:15:00|13868.2|13863.2|13867.1|13862.1|13870.3|13866.8|13864.6|13860.2|470
1655857200000|2022-06-22 00:20:00|13867.2|13862.2|13866.1|13861.1|13867.2|13862.2|13864.8|13859.8|304
1655857500000|2022-06-22 00:25:00|13866|13861|13867.1|13862.1|13868.3|13864.8|13864.2|13859.9|311
1655857800000|2022-06-22 00:30:00|13867.2|13862.2|13869.8|13867.8|13871.4|13867.8|13866.1|13862.2|363
1655858100000|2022-06-22 00:35:00|13869.7|13867.7|13869.5|13864.5|13871.2|13867.7|13866.6|13862.5|401
1655858400000|2022-06-22 00:40:00|13869.4|13864.4|13870.5|13868.5|13872.1|13869|13867.9|13864.3|294
1655858700000|2022-06-22 00:45:00|13870.4|13868.4|13873.6|13868.6|13874.2|13870.7|13868.5|13865|344
1655859000000|2022-06-22 00:50:00|13873.5|13868.5|13875.6|13873.6|13877.3|13873.9|13872.6|13867.6|408
1655859300000|2022-06-22 00:55:00|13875.7|13873.7|13875.6|13870.6|13877.1|13873.7|13873.9|13870.2|305
1655859600000|2022-06-22 01:00:00|13875.7|13870.7|13874.4|13869.4|13876.6|13873.2|13872.7|13869.1|497
1655859900000|2022-06-22 01:05:00|13874.5|13869.5|13870.6|13865.6|13875.8|13872.2|13869.7|13865.6|400
1655860200000|2022-06-22 01:10:00|13870.5|13865.5|13871.7|13869.7|13873|13869.8|13867.7|13864.2|408
1655860500000|2022-06-22 01:15:00|13871.6|13869.6|13869.5|13867.5|13874.9|13871.2|13868.5|13865.2|398
1655860800000|2022-06-22 01:20:00|13870.2|13868.2|13870.6|13865.6|13871.9|13868.4|13867.4|13864|310
1655861100000|2022-06-22 01:25:00|13870.7|13865.7|13869.3|13867.3|13870.9|13867.6|13868.2|13864.9|273
1655861400000|2022-06-22 01:30:00|13869.2|13867.2|13873.5|13871.5|13876.3|13872.8|13868.7|13865.2|408
1655861700000|2022-06-22 01:35:00|13873.4|13871.4|13878.9|13876.9|13880.5|13877.1|13871.8|13868.3|482
1655862000000|2022-06-22 01:40:00|13879|13877|13883.2|13878.2|13886.8|13883|13877.5|13873.8|519
1655862300000|2022-06-22 01:45:00|13883.6|13878.6|13880.8|13878.8|13885|13881.2|13879.2|13875.6|455
1655862600000|2022-06-22 01:50:00|13882.1|13877.1|13880.9|13878.9|13883.9|13880.5|13880.3|13876.8|481
1655862900000|2022-06-22 01:55:00|13881|13879|13881.4|13879.4|13884.9|13881.5|13880.7|13877.2|456
1655863200000|2022-06-22 02:00:00|13881.3|13879.3|13881.9|13879.9|13883.6|13880.2|13881.1|13877.6|218
1655863500000|2022-06-22 02:05:00|13881.8|13879.8|13883.9|13878.9|13883.9|13880.4|13881.5|13878|303
1655863800000|2022-06-22 02:10:00|13882.3|13880.3|13883.5|13878.5|13883.9|13880.4|13881.1|13877.6|282
1655864100000|2022-06-22 02:15:00|13883.4|13878.4|13883.2|13878.2|13884.1|13880.5|13881.1|13877.6|250
1655864400000|2022-06-22 02:20:00|13883|13878|13880.7|13878.7|13883.3|13879.4|13880.5|13877.6|161
1655864700000|2022-06-22 02:25:00|13880.6|13878.6|13880.3|13878.3|13880.7|13878.7|13880|13878|147
1655865000000|2022-06-22 02:30:00|13880.2|13878.2|13880.3|13878.3|13882.5|13878.9|13879.9|13877.1|126
1655865300000|2022-06-22 02:35:00|13880.4|13878.4|13882.5|13877.5|13883.2|13879.4|13880|13876.6|313
1655865600000|2022-06-22 02:40:00|13882.4|13877.4|13882.6|13877.6|13883.3|13879.3|13880.5|13877|332
1655865900000|2022-06-22 02:45:00|13882.5|13877.5|13882.3|13877.3|13883|13879.6|13880.1|13876.8|342
1655866200000|2022-06-22 02:50:00|13880.9|13878.9|13880.2|13878.2|13882.6|13879.1|13879.9|13876.6|269
1655866500000|2022-06-22 02:55:00|13880.3|13878.3|13880.5|13878.5|13882.9|13879.5|13880.2|13876.9|247
1655866800000|2022-06-22 03:00:00|13880.4|13878.4|13881.5|13876.5|13883.4|13880|13879.3|13876.2|319
1655867100000|2022-06-22 03:05:00|13881.6|13876.6|13879.4|13877.4|13881.7|13878.1|13879.1|13875.7|192
1655867400000|2022-06-22 03:10:00|13879.3|13877.3|13880.7|13875.7|13881.7|13878|13878.9|13875.6|211
1655867700000|2022-06-22 03:15:00|13879.1|13877.1|13879.2|13877.2|13881.1|13877.6|13878.8|13875.3|193
1655868000000|2022-06-22 03:20:00|13879.3|13877.3|13878.5|13876.5|13879.9|13877.3|13877.9|13874.5|223
1655868300000|2022-06-22 03:25:00|13878.4|13876.4|13878.1|13876.1|13878.5|13876.5|13877.9|13875.9|163
1655868600000|2022-06-22 03:30:00|13878.2|13876.2|13878|13876|13880|13876.4|13877.7|13874.9|126
1655868900000|2022-06-22 03:35:00|13878.1|13876.1|13878|13876|13878.4|13876.4|13877.7|13875.7|135
1655869200000|2022-06-22 03:40:00|13877.9|13875.9|13877.9|13875.9|13878.6|13876.6|13877.8|13875.8|169
1655869500000|2022-06-22 03:45:00|13878.1|13876.1|13878.5|13876.5|13880.4|13877.1|13878|13874.8|193
1655869800000|2022-06-22 03:50:00|13878.6|13876.6|13877.5|13875.5|13880.7|13877.3|13877.3|13874.1|312
1655870100000|2022-06-22 03:55:00|13877.6|13875.6|13877.7|13875.7|13879.6|13876.3|13877.4|13874.1|173
1655870400000|2022-06-22 04:00:00|13877.8|13875.8|13878.1|13876.1|13880|13876.5|13877.7|13874.3|218
1655870700000|2022-06-22 04:05:00|13878.2|13876.2|13878.6|13876.6|13880.9|13877.5|13878|13874.6|230
1655871000000|2022-06-22 04:10:00|13878.4|13876.4|13878.1|13876.1|13880|13876.8|13877.8|13874.2|132
1655871300000|2022-06-22 04:15:00|13878.2|13876.2|13878.8|13876.8|13880.4|13877.3|13878.1|13875|118
1655871600000|2022-06-22 04:20:00|13878.9|13876.9|13878.7|13876.7|13880.9|13877.4|13878.5|13875.1|182
1655871900000|2022-06-22 04:25:00|13878.8|13876.8|13878.4|13876.4|13880.2|13876.8|13878.3|13874.9|97
1655872200000|2022-06-22 04:30:00|13878.5|13876.5|13878.5|13876.5|13878.9|13876.9|13878.2|13876.2|135
1655872500000|2022-06-22 04:35:00|13878.6|13876.6|13879|13877|13880.8|13877.4|13878.4|13875.2|132
1655872800000|2022-06-22 04:40:00|13879.1|13877.1|13882|13880|13883.6|13880.2|13879|13875.6|269
1655873100000|2022-06-22 04:45:00|13881.9|13879.9|13882.7|13880.7|13884.8|13881.4|13881.9|13878.8|172
1655873400000|2022-06-22 04:50:00|13882.6|13880.6|13884.5|13882.5|13886.2|13883|13882.6|13879.2|251
1655873700000|2022-06-22 04:55:00|13884.6|13882.6|13885.7|13880.7|13885.9|13882.7|13883.4|13880.3|234
1655874000000|2022-06-22 05:00:00|13884.2|13882.2|13885.8|13883.8|13886.9|13883.9|13884|13880.4|309
1655874300000|2022-06-22 05:05:00|13885.9|13883.9|13885.9|13883.9|13887.6|13884.7|13885.4|13881.9|206
1655874600000|2022-06-22 05:10:00|13886|13884|13886.4|13884.4|13887.7|13884.4|13885.5|13882.1|189
1655874900000|2022-06-22 05:15:00|13886.3|13884.3|13885.6|13883.6|13887.9|13884.6|13885.4|13882.1|223
1655875200000|2022-06-22 05:20:00|13885.7|13883.7|13886.1|13884.1|13888.2|13884.9|13885.5|13881.9|226
1655875500000|2022-06-22 05:25:00|13886.2|13884.2|13885.6|13883.6|13888|13884.5|13885.5|13882.1|175
1655875800000|2022-06-22 05:30:00|13885.7|13883.7|13886.6|13884.6|13888.7|13885.3|13885.7|13882.4|270
1655876100000|2022-06-22 05:35:00|13888.2|13883.2|13886.3|13884.3|13888.9|13885.5|13885.8|13882.4|285
1655876400000|2022-06-22 05:40:00|13887.8|13882.8|13888.8|13883.8|13888.9|13885.6|13886.2|13882.8|292
1655876700000|2022-06-22 05:45:00|13888.7|13883.7|13887.5|13885.5|13889.8|13886.5|13886.2|13883.2|239
1655877000000|2022-06-22 05:50:00|13887.6|13885.6|13889.1|13887.1|13891.3|13887.8|13887.5|13884.3|290
1655877300000|2022-06-22 05:55:00|13889.2|13887.2|13890|13885|13891.8|13887.5|13889.1|13884.6|376
1655877600000|2022-06-22 06:00:00|13889.9|13884.9|13887.4|13885.4|13890.4|13885.7|13887.3|13883.4|410
1655877900000|2022-06-22 06:05:00|13887.3|13885.3|13887.8|13885.8|13889.7|13886|13886.9|13884.7|288
1655878200000|2022-06-22 06:10:00|13887.7|13885.7|13890.4|13888.4|13892.3|13889.5|13887.6|13884.1|375
1655878500000|2022-06-22 06:15:00|13890.3|13888.3|13890.8|13888.8|13893.2|13889.9|13889.1|13885.9|293
1655878800000|2022-06-22 06:20:00|13890.9|13888.9|13890|13888|13892.8|13890|13889.3|13885.9|447
1655879100000|2022-06-22 06:25:00|13889.9|13887.9|13888.5|13886.5|13890.1|13888|13888|13885.1|186
1655879400000|2022-06-22 06:30:00|13888.6|13886.6|13889.8|13887.8|13891.7|13888.1|13888.5|13885.7|326
1655879700000|2022-06-22 06:35:00|13889.7|13887.7|13891.3|13889.3|13894|13890.5|13889|13885.7|408
1655880000000|2022-06-22 06:40:00|13891.2|13889.2|13893.3|13891.3|13895|13892.7|13891.2|13888.2|335
1655880300000|2022-06-22 06:45:00|13893.2|13891.2|13893.8|13891.8|13895.2|13892.2|13891.6|13888.3|306
1655880600000|2022-06-22 06:50:00|13893.7|13891.7|13895.9|13893.9|13897|13894.1|13892.6|13890|278
1655880900000|2022-06-22 06:55:00|13895.8|13893.8|13894.5|13892.5|13896.9|13893.9|13894.3|13891|283
1655881200000|2022-06-22 07:00:00|13894.4|13892.4|13899.8|13897.8|13900.8|13897.9|13894|13891.2|446
1655881500000|2022-06-22 07:05:00|13899.9|13897.9|13904.2|13899.2|13907.2|13903.7|13899.8|13897.8|549
1655881800000|2022-06-22 07:10:00|13904.3|13899.3|13903.9|13901.9|13906.3|13902.9|13900.9|13897.4|506
1655882100000|2022-06-22 07:15:00|13904|13902|13901.3|13899.3|13906.8|13903.5|13900.7|13897.8|394
1655882400000|2022-06-22 07:20:00|13901.5|13899.5|13899.9|13894.9|13905.6|13902.2|13898|13894.5|548
1655882700000|2022-06-22 07:25:00|13900|13895|13896.9|13894.9|13900|13896.3|13895.3|13891.6|505
1655883000000|2022-06-22 07:30:00|13896.7|13894.7|13895.9|13890.9|13900|13896.7|13894.1|13890.9|386
1655883300000|2022-06-22 07:35:00|13894.4|13892.4|13896.6|13894.6|13898.9|13896.4|13894.3|13891|368
1655883600000|2022-06-22 07:40:00|13896.5|13894.5|13897|13892|13897.5|13894.6|13894|13890.9|377
1655883900000|2022-06-22 07:45:00|13895.7|13893.7|13896.7|13894.7|13900.1|13896.7|13895.3|13891.8|381
1655884200000|2022-06-22 07:50:00|13896.8|13894.8|13898.1|13896.1|13900.1|13896.7|13896.4|13893.3|397
1655884500000|2022-06-22 07:55:00|13898.2|13896.2|13895.5|13893.5|13898.4|13896.2|13895.5|13892|369
1655884800000|2022-06-22 08:00:00|13895.6|13893.6|13897.1|13895.1|13899.2|13895.9|13895.5|13892.5|402
1655885100000|2022-06-22 08:05:00|13897|13895|13900.3|13898.3|13902|13898.6|13896.6|13893.5|440
1655885400000|2022-06-22 08:10:00|13900.4|13898.4|13899.3|13897.3|13901.3|13898.5|13898.2|13894.8|381
1655885700000|2022-06-22 08:15:00|13899.2|13897.2|13897.6|13895.6|13900.6|13898.6|13896.8|13893.5|339
1655886000000|2022-06-22 08:20:00|13897.7|13895.7|13899.3|13897.3|13900.7|13897.4|13895.3|13892.3|389
1655886300000|2022-06-22 08:25:00|13899.4|13897.4|13897.1|13895.1|13900.1|13897.4|13895.4|13891.8|387
1655886600000|2022-06-22 08:30:00|13897|13895|13898|13896|13900.1|13896.9|13896.4|13892.6|441
1655886900000|2022-06-22 08:35:00|13898.2|13896.2|13897.6|13895.6|13900.3|13897|13897.4|13893.6|362
1655887200000|2022-06-22 08:40:00|13897.7|13895.7|13897.6|13895.6|13899.5|13896|13896.7|13893.4|270
1655887500000|2022-06-22 08:45:00|13897.7|13895.7|13899.8|13897.8|13901.8|13898.7|13897.7|13894.8|316
1655887800000|2022-06-22 08:50:00|13899.7|13897.7|13899.9|13894.9|13901.8|13898.4|13897.6|13894.4|342
1655888100000|2022-06-22 08:55:00|13899.8|13894.8|13898.9|13896.9|13901.8|13897.7|13898.6|13894.8|361
1655888400000|2022-06-22 09:00:00|13898.8|13896.8|13898.3|13896.3|13901.1|13897.6|13898.2|13895|305
1655888700000|2022-06-22 09:05:00|13898.4|13896.4|13897.4|13895.4|13900.5|13896.9|13897|13894.1|297
1655889000000|2022-06-22 09:10:00|13897.3|13895.3|13897.3|13895.3|13898.9|13895.4|13895.5|13892|288
1655889300000|2022-06-22 09:15:00|13897.2|13895.2|13897.8|13892.8|13900.1|13896.5|13895.7|13892.4|323
1655889600000|2022-06-22 09:20:00|13896.4|13894.4|13896.7|13891.7|13898.9|13895.4|13894.3|13891.6|352
1655889900000|2022-06-22 09:25:00|13895|13893|13894.8|13892.8|13897.6|13894.3|13894.5|13891|291
1655890200000|2022-06-22 09:30:00|13894.7|13892.7|13895.1|13893.1|13897.1|13894.1|13894.6|13891.1|322
1655890500000|2022-06-22 09:35:00|13896.5|13891.5|13894.7|13892.7|13896.8|13893.8|13894.1|13891.5|255
1655890800000|2022-06-22 09:40:00|13894.6|13892.6|13894|13892|13896.7|13893.5|13893.9|13890.5|248
1655891100000|2022-06-22 09:45:00|13894.1|13892.1|13894.2|13892.2|13895.6|13892.6|13893|13889.9|341
1655891400000|2022-06-22 09:50:00|13894.3|13892.3|13893.1|13891.1|13896.3|13892.8|13892.9|13889.6|290
1655891700000|2022-06-22 09:55:00|13893.2|13891.2|13893.3|13891.3|13895|13891.5|13892.7|13889.5|227
1655892000000|2022-06-22 10:00:00|13893.4|13891.4|13893.7|13888.7|13894.9|13891.5|13891.9|13888.5|258
1655892300000|2022-06-22 10:05:00|13893.8|13888.8|13894.8|13889.8|13894.9|13891.5|13891.8|13888.5|333
1655892600000|2022-06-22 10:10:00|13894.7|13889.7|13895.7|13893.7|13898|13894.1|13892.9|13889.4|280
1655892900000|2022-06-22 10:15:00|13897.3|13892.3|13898.5|13893.5|13898.9|13895.4|13895.3|13891.7|307
1655893200000|2022-06-22 10:20:00|13898.4|13893.4|13895.7|13890.7|13898.6|13895|13894.2|13890.7|346
1655893500000|2022-06-22 10:25:00|13895.8|13890.8|13894.3|13892.3|13896.7|13893|13894|13890.5|307
1655893800000|2022-06-22 10:30:00|13894|13892|13894.9|13889.9|13895.9|13893|13892.9|13889.2|328
1655894100000|2022-06-22 10:35:00|13895|13890|13892.9|13890.9|13895.2|13891.1|13892.2|13888.6|241
1655894400000|2022-06-22 10:40:00|13893|13891|13896.3|13891.3|13896.4|13892.9|13892.3|13888.8|269
1655894700000|2022-06-22 10:45:00|13896.2|13891.2|13893.5|13891.5|13896.2|13892.7|13892.6|13889.1|273
1655895000000|2022-06-22 10:50:00|13893.4|13891.4|13895.7|13890.7|13895.9|13892.4|13892.4|13889|327
1655895300000|2022-06-22 10:55:00|13895.6|13890.6|13894.5|13892.5|13897.5|13894|13894.1|13890.5|192
1655895600000|2022-06-22 11:00:00|13896|13891|13894.1|13892.1|13896.2|13892.6|13892.2|13888.8|365
1655895900000|2022-06-22 11:05:00|13894|13892|13892.4|13890.4|13896|13892.3|13892.1|13888.5|360
1655896200000|2022-06-22 11:10:00|13892.3|13890.3|13891.5|13889.5|13893.9|13890.3|13890.9|13887.5|250
1655896500000|2022-06-22 11:15:00|13891.4|13889.4|13891.3|13889.3|13893.1|13889.6|13890.8|13887.3|264
1655896800000|2022-06-22 11:20:00|13891.2|13889.2|13896.1|13891.1|13896.6|13893.1|13891.1|13887.7|304
1655897100000|2022-06-22 11:25:00|13896.2|13891.2|13892.8|13890.8|13898.4|13894.6|13892.8|13889.3|411
1655897400000|2022-06-22 11:30:00|13892.9|13890.9|13893.2|13891.2|13895|13891.5|13891.5|13888.1|466
1655897700000|2022-06-22 11:35:00|13892.8|13890.8|13896|13891|13896.4|13891.7|13892.3|13888.5|418
1655898000000|2022-06-22 11:40:00|13895.8|13890.8|13895.4|13890.4|13896.3|13892.6|13892.5|13889|363
1655898300000|2022-06-22 11:45:00|13895.3|13890.3|13897.3|13892.3|13897.6|13893.9|13893.6|13890.2|384
1655898600000|2022-06-22 11:50:00|13897.2|13892.2|13896.8|13891.8|13898|13894.1|13894.5|13890.6|361
1655898900000|2022-06-22 11:55:00|13896.6|13891.6|13896.9|13891.9|13897.9|13893.5|13894.4|13889.5|424
1655899200000|2022-06-22 12:00:00|13897|13892|13892.3|13890.3|13897.3|13892.7|13891.9|13888.4|470
1655899500000|2022-06-22 12:05:00|13892.4|13890.4|13895.5|13890.5|13896.6|13893.1|13892.4|13889.2|337
1655899800000|2022-06-22 12:10:00|13895.4|13890.4|13893.6|13888.6|13895.5|13891.9|13891.8|13888.4|419
1655900100000|2022-06-22 12:15:00|13893.7|13888.7|13894.6|13889.6|13895.6|13891.5|13891.7|13888.3|389
1655900400000|2022-06-22 12:20:00|13894.4|13889.4|13893.8|13888.8|13895.4|13891.8|13891.1|13887.5|398
1655900700000|2022-06-22 12:25:00|13893.7|13888.7|13892.1|13890.1|13894|13890.1|13891.2|13887.8|319
1655901000000|2022-06-22 12:30:00|13892|13890|13895.5|13890.5|13895.9|13891.2|13891.3|13887.8|435
1655901300000|2022-06-22 12:35:00|13895.6|13890.6|13894.3|13889.3|13895.9|13891.9|13892.6|13888.3|407
1655901600000|2022-06-22 12:40:00|13894.2|13889.2|13891|13889|13894.8|13889.8|13890.9|13887.8|297
1655901900000|2022-06-22 12:45:00|13891.1|13889.1|13890.1|13888.1|13892.5|13889.4|13889.7|13886.5|260
1655902200000|2022-06-22 12:50:00|13890.2|13888.2|13889.6|13887.6|13893|13889.4|13888.9|13885.8|366
1655902500000|2022-06-22 12:55:00|13889.5|13887.5|13889.1|13887.1|13891.6|13888.1|13888.9|13885.6|276
1655902800000|2022-06-22 13:00:00|13889.2|13887.2|13888.2|13886.2|13890.1|13887.4|13887.7|13884.8|254
1655903100000|2022-06-22 13:05:00|13888.1|13886.1|13888.8|13883.8|13890.4|13887|13886.8|13883.6|436
1655903400000|2022-06-22 13:10:00|13887.4|13885.4|13888.9|13886.9|13890.6|13887.3|13886.8|13883.3|444
1655903700000|2022-06-22 13:15:00|13888.8|13886.8|13890.7|13885.7|13892.2|13888.8|13887.3|13884.4|485
1655904000000|2022-06-22 13:20:00|13890.6|13885.6|13888|13886|13890.8|13886|13886.7|13883.4|410
1655904300000|2022-06-22 13:25:00|13887.9|13885.9|13889.6|13884.6|13889.6|13886|13886|13883.1|354
1655904600000|2022-06-22 13:30:00|13889.5|13884.5|13889.2|13884.2|13891|13887.4|13886.2|13882.7|515
1655904900000|2022-06-22 13:35:00|13887.1|13885.1|13889.9|13884.9|13890.6|13887|13886.5|13882.9|584
1655905200000|2022-06-22 13:40:00|13888.6|13886.6|13887.1|13882.1|13890.8|13887.1|13884.9|13881.4|520
1655905500000|2022-06-22 13:45:00|13887|13882|13882.7|13877.7|13889|13884.4|13882|13877.7|583
1655905800000|2022-06-22 13:50:00|13882.8|13877.8|13881.4|13879.4|13884.9|13881.3|13881|13877.6|488
1655906100000|2022-06-22 13:55:00|13881.5|13879.5|13883.6|13878.6|13885.7|13882.2|13880.9|13877.6|467
1655906400000|2022-06-22 14:00:00|13883.5|13878.5|13884.2|13879.2|13887.9|13883.8|13882.2|13878.4|494
1655906700000|2022-06-22 14:05:00|13884.3|13879.3|13881.4|13879.4|13887.7|13883.2|13880.8|13877.5|461
1655907000000|2022-06-22 14:10:00|13881.3|13879.3|13885|13880|13885|13880.6|13880.8|13877.6|506
1655907300000|2022-06-22 14:15:00|13885.1|13880.1|13885.3|13880.3|13885.7|13881.7|13881.1|13877.7|532
1655907600000|2022-06-22 14:20:00|13885.2|13880.2|13881.8|13876.8|13885.5|13880.9|13880.2|13876.7|494
1655907900000|2022-06-22 14:25:00|13882|13877|13880.4|13878.4|13882.2|13879|13879.8|13876.2|340
1655908200000|2022-06-22 14:30:00|13880.5|13878.5|13882.3|13877.3|13882.7|13879.5|13879.8|13876.5|385
1655908500000|2022-06-22 14:35:00|13882.4|13877.4|13879.1|13877.1|13882.8|13879.3|13878.9|13875.6|307
1655908800000|2022-06-22 14:40:00|13879.2|13877.2|13877.8|13875.8|13880.9|13877.5|13877.7|13874.4|264
1655909100000|2022-06-22 14:45:00|13877.9|13875.9|13871.4|13866.4|13879.9|13876.6|13871.3|13866.3|355
1655909400000|2022-06-22 14:50:00|13871.5|13866.5|13871.7|13866.7|13872.4|13869|13868.2|13864.4|442
1655909700000|2022-06-22 14:55:00|13871.6|13866.6|13871|13866|13872.7|13869.1|13868.4|13863.7|404
1655910000000|2022-06-22 15:00:00|13870.7|13865.7|13869.8|13864.8|13874|13869.8|13869.2|13864.6|443
1655910300000|2022-06-22 15:05:00|13869.9|13864.9|13869.8|13864.8|13870.9|13866.6|13867.2|13863.8|374
1655910600000|2022-06-22 15:10:00|13869.9|13864.9|13871.5|13866.5|13872.7|13868.6|13867.2|13862.9|388
1655910900000|2022-06-22 15:15:00|13871.4|13866.4|13869.1|13864.1|13871.4|13866.9|13867.6|13862.6|384
1655911200000|2022-06-22 15:20:00|13869.2|13864.2|13868.8|13863.8|13871.5|13867.7|13866.9|13863.4|328
1655911500000|2022-06-22 15:25:00|13868.7|13863.7|13868.2|13863.2|13868.9|13865.3|13866.6|13862.2|312
1655911800000|2022-06-22 15:30:00|13868.1|13863.1|13869.1|13864.1|13870.2|13865.2|13867.1|13862.1|414
1655912100000|2022-06-22 15:35:00|13869.2|13864.2|13864.9|13859.9|13870|13865|13863.5|13859.8|345
1655912400000|2022-06-22 15:40:00|13865|13860|13870|13865|13870.4|13865.6|13864.5|13859.5|371
1655912700000|2022-06-22 15:45:00|13870.2|13865.2|13871.8|13869.8|13874.1|13870.7|13869.1|13864.1|409
1655913000000|2022-06-22 15:50:00|13871.9|13869.9|13875.3|13870.3|13877.4|13872.4|13871.6|13867.4|444
1655913300000|2022-06-22 15:55:00|13875.2|13870.2|13877.9|13872.9|13878.1|13874.5|13871.6|13867.8|459
1655913600000|2022-06-22 16:00:00|13877.8|13872.8|13875.8|13870.8|13877.8|13872.8|13873.4|13868.4|461
1655913900000|2022-06-22 16:05:00|13875.9|13870.9|13876.7|13871.7|13878|13873|13874.7|13870.5|300
1655914200000|2022-06-22 16:10:00|13876.6|13871.6|13874|13869|13877.6|13872.6|13871.8|13866.8|387
1655914500000|2022-06-22 16:15:00|13874.1|13869.1|13870.8|13865.8|13875|13870|13869.3|13864.3|365
1655914800000|2022-06-22 16:20:00|13870.9|13865.9|13871.5|13866.5|13872.1|13867.1|13870.1|13865.1|288
1655915100000|2022-06-22 16:25:00|13871.4|13866.4|13871.1|13866.1|13874.1|13869.1|13869.4|13865.1|344
1655915400000|2022-06-22 16:30:00|13871.2|13866.2|13873.3|13868.3|13873.6|13868.6|13871.2|13866.2|304
1655915700000|2022-06-22 16:35:00|13873.2|13868.2|13872.4|13867.4|13874.7|13869.7|13871|13866|269
1655916000000|2022-06-22 16:40:00|13872.3|13867.3|13875|13870|13875|13870|13871.9|13866.9|224
1655916300000|2022-06-22 16:45:00|13875.1|13870.1|13875.8|13870.8|13876.7|13872.2|13874.1|13869.1|288
1655916600000|2022-06-22 16:50:00|13875.5|13870.5|13875|13870|13877.4|13872.4|13874.7|13869.7|287
1655916900000|2022-06-22 16:55:00|13874.9|13869.9|13877|13872|13877.3|13872.3|13874.7|13869.7|231
1655917200000|2022-06-22 17:00:00|13876.8|13871.8|13877.2|13872.2|13880.5|13876.6|13875.5|13870.5|402
1655917500000|2022-06-22 17:05:00|13877.3|13872.3|13876|13871|13878.2|13873.2|13875.7|13870.7|306
1655917800000|2022-06-22 17:10:00|13875.8|13870.8|13871.4|13866.4|13876|13871.5|13871.3|13866.3|263
1655918100000|2022-06-22 17:15:00|13871.3|13866.3|13868.5|13863.5|13871.7|13867.1|13867.8|13862.8|211
1655918400000|2022-06-22 17:20:00|13868.6|13863.6|13867.9|13862.9|13868.7|13864.7|13865.2|13861.7|295
1655918700000|2022-06-22 17:25:00|13868|13863|13865.4|13860.4|13868|13863|13864.1|13860.3|246
1655919000000|2022-06-22 17:30:00|13865.5|13860.5|13866.6|13861.6|13866.6|13862.5|13863.7|13860.1|192
1655919300000|2022-06-22 17:35:00|13866.7|13861.7|13865.5|13860.5|13867.6|13862.6|13865.3|13860.3|211
1655919600000|2022-06-22 17:40:00|13865.7|13860.7|13864.1|13859.1|13867|13862.3|13863.6|13858.6|170
1655919900000|2022-06-22 17:45:00|13864|13859|13864.5|13859.5|13865.6|13861.2|13862.8|13858.9|202
1655920200000|2022-06-22 17:50:00|13864.4|13859.4|13865.2|13860.2|13865.3|13860.8|13861.4|13857.9|234
1655920500000|2022-06-22 17:55:00|13865.3|13860.3|13863.7|13858.7|13865.3|13861.7|13863.2|13858.6|271
1655920800000|2022-06-22 18:00:00|13863.8|13858.8|13864.8|13859.8|13865.9|13861|13863|13858.6|255
1655921100000|2022-06-22 18:05:00|13864.6|13859.6|13861.3|13859.3|13865|13860.7|13861.1|13857.8|194
1655921400000|2022-06-22 18:10:00|13861.4|13859.4|13863.6|13858.6|13865.3|13860.3|13861|13857.6|293
1655921700000|2022-06-22 18:15:00|13863.5|13858.5|13864.3|13859.3|13865|13860.4|13861.3|13857.8|319
1655922000000|2022-06-22 18:20:00|13864.2|13859.2|13865.5|13860.5|13865.7|13860.7|13863.5|13858.5|307
1655922300000|2022-06-22 18:25:00|13865.8|13860.8|13867.6|13862.6|13868.6|13864.2|13865.7|13860.7|241
1655922600000|2022-06-22 18:30:00|13867.5|13862.5|13866.6|13861.6|13868|13863.6|13865.6|13861.4|198
1655922900000|2022-06-22 18:35:00|13866.5|13861.5|13868.3|13863.3|13868.6|13865|13864.2|13860.4|208
1655923200000|2022-06-22 18:40:00|13868.4|13863.4|13868|13863|13869.3|13865|13866.4|13862.3|112
1655923500000|2022-06-22 18:45:00|13867.9|13862.9|13871.6|13866.6|13871.7|13866.7|13867.7|13862.9|184
1655923800000|2022-06-22 18:50:00|13871.7|13866.7|13872.2|13867.2|13872.7|13868.7|13870.1|13865.4|216
1655924100000|2022-06-22 18:55:00|13872.3|13867.3|13873.6|13868.6|13876|13871|13870.8|13866.5|300
1655924400000|2022-06-22 19:00:00|13873.5|13868.5|13871.6|13866.6|13875.8|13870.8|13871.5|13866.5|306
1655924700000|2022-06-22 19:05:00|13871.5|13866.5|13871.9|13866.9|13873.2|13868.4|13869.8|13864.8|252
1655925000000|2022-06-22 19:10:00|13871.8|13866.8|13872.5|13867.5|13873.3|13868.3|13871.5|13866.5|197
1655925300000|2022-06-22 19:15:00|13872.4|13867.4|13869.2|13867.2|13872.4|13867.4|13869.2|13865.9|218
1655925600000|2022-06-22 19:20:00|13870.7|13865.7|13871.3|13866.3|13871.5|13867.6|13869.4|13865.4|248
1655925900000|2022-06-22 19:25:00|13871.4|13866.4|13871.3|13866.3|13872|13868.2|13869.5|13865.7|195
1655926200000|2022-06-22 19:30:00|13871.4|13866.4|13872.2|13867.2|13872.5|13868.7|13870.3|13866.4|135
1655926500000|2022-06-22 19:35:00|13872.4|13867.4|13871.8|13866.8|13872.5|13868.9|13870.6|13866.3|165
1655926800000|2022-06-22 19:40:00|13871.7|13866.7|13872.4|13867.4|13872.5|13867.5|13871.2|13866.2|166
1655927100000|2022-06-22 19:45:00|13872.3|13867.3|13872.2|13867.2|13872.9|13868.7|13870.7|13866.9|146
1655927400000|2022-06-22 19:50:00|13872.3|13867.3|13871.1|13866.1|13872.6|13868.7|13870.7|13865.8|186
1655927700000|2022-06-22 19:55:00|13871.2|13866.2|13872|13867|13874.3|13869.7|13870.9|13865.9|151
1655928000000|2022-06-22 20:00:00|13871.9|13866.9|13874.1|13869.1|13874.6|13870.9|13870.4|13865.4|218
1655928300000|2022-06-22 20:05:00|13874.5|13869.5|13878.5|13873.5|13879.5|13874.5|13872|13867|253
1655928600000|2022-06-22 20:10:00|13878.4|13873.4|13877.3|13872.3|13878.5|13873.5|13877.2|13872.2|82
1655928900000|2022-06-22 20:15:00|13877.4|13872.4|13877.5|13872.5|13877.6|13872.6|13877|13872|80
1655929200000|2022-06-22 20:20:00|13877.4|13872.4|13873.7|13868.7|13877.6|13872.6|13873.6|13868.6|153
1655929500000|2022-06-22 20:25:00|13873.8|13868.8|13874.9|13869.9|13875.4|13870.4|13873.7|13868.7|160
1655929800000|2022-06-22 20:30:00|13874.8|13869.8|13873.9|13868.9|13874.9|13869.9|13873.5|13868.5|93
1655930100000|2022-06-22 20:35:00|13873.8|13868.8|13873.7|13868.7|13874|13869|13873.3|13868.3|68
1655930400000|2022-06-22 20:40:00|13873.8|13868.8|13874.2|13869.2|13874.6|13869.6|13873.4|13868.4|79
1655930700000|2022-06-22 20:45:00|13873.9|13868.9|13874.4|13869.4|13874.8|13869.8|13873.6|13868.6|114
1655931000000|2022-06-22 20:50:00|13874.5|13869.5|13874.3|13869.3|13874.7|13869.7|13873.9|13868.9|96
1655931300000|2022-06-22 20:55:00|13874.4|13869.4|13871.7|13863.3|13874.4|13869.4|13871.1|13862.9|114
1655931600000|2022-06-22 21:00:00|13871.8|13862.5|13877.8|13861.8|13877.8|13864.3|13870.9|13860.3|30
1655931900000|2022-06-22 21:05:00|13878.2|13862.2|13878.8|13862.8|13881.6|13865.6|13878.2|13862.2|59
1655932200000|2022-06-22 21:10:00|13878|13862|13880.6|13864.6|13883.1|13867.1|13878|13862|91
1655932500000|2022-06-22 21:15:00|13882.2|13866.2|13879|13863|13882.4|13866.4|13873.5|13861.5|171
1655932800000|2022-06-22 21:20:00|13879.1|13863.1|13878.7|13862.7|13883.6|13867.6|13871.9|13862|125
1655933100000|2022-06-22 21:25:00|13878.9|13862.9|13879.1|13863.1|13884.1|13868.1|13874.6|13861|118
1655933400000|2022-06-22 21:30:00|13880.1|13864.1|13873.3|13863.6|13881.5|13865.5|13871.4|13858.2|223
1655933700000|2022-06-22 21:35:00|13873.1|13864.3|13879.8|13863.8|13882.2|13867|13870.7|13856.9|184
1655934000000|2022-06-22 21:40:00|13877.2|13865.1|13880.1|13864.1|13884.2|13868.2|13874.8|13861.6|220
1655934300000|2022-06-22 21:45:00|13880.8|13864.8|13872|13867|13886|13870|13872|13861.9|107
1655934600000|2022-06-22 21:50:00|13873.1|13865.4|13879.6|13863.6|13885.9|13869.9|13872|13860.4|104
1655934900000|2022-06-22 21:55:00|13880|13864|13879.9|13863.9|13883.2|13867.4|13871.8|13859.4|147
1655935200000|2022-06-22 22:00:00|13876.7|13865|13880.3|13864.3|13883.5|13867.5|13875.8|13859.8|428
1655935500000|2022-06-22 22:05:00|13880.9|13864.9|13882.9|13866.9|13885.6|13869.6|13880.2|13864.2|201
1655935800000|2022-06-22 22:10:00|13882.7|13866.7|13882.2|13866.2|13884.7|13868.7|13879.8|13863.8|138
1655936100000|2022-06-22 22:15:00|13881.8|13865.8|13883.4|13867.4|13885.8|13869.8|13881.4|13865.4|108
1655936400000|2022-06-22 22:20:00|13883.1|13867.1|13884.9|13868.9|13885.7|13869.7|13882.4|13866.4|123
1655936700000|2022-06-22 22:25:00|13884.3|13868.3|13883.9|13867.9|13885.7|13869.7|13882.9|13866.9|172
1655937000000|2022-06-22 22:30:00|13884.3|13868.3|13882.1|13866.1|13884.4|13868.4|13881.2|13865.9|155
1655937300000|2022-06-22 22:35:00|13882.2|13866.2|13882.1|13866.4|13882.9|13866.9|13878.8|13865.3|159
1655937600000|2022-06-22 22:40:00|13882.3|13866.3|13877|13864.7|13882.9|13866.9|13876.2|13863.3|191
1655937900000|2022-06-22 22:45:00|13877.2|13864.8|13871.9|13861|13879.4|13865.7|13871|13857.7|168
1655938200000|2022-06-22 22:50:00|13871.7|13861.3|13872.6|13864.1|13873|13864.7|13870.5|13859.4|178
1655938500000|2022-06-22 22:55:00|13872.5|13864|13872|13865|13872.9|13866.7|13871.2|13860.1|136
1655938800000|2022-06-22 23:00:00|13871.9|13864.9|13870|13865|13872.4|13866.1|13869.4|13863.9|156
1655939100000|2022-06-22 23:05:00|13870.2|13865.2|13870.1|13865.1|13870.6|13865.6|13869.6|13863.3|113
1655939400000|2022-06-22 23:10:00|13870.2|13865.2|13870.3|13865.3|13870.8|13865.8|13869.9|13864.9|118
1655939700000|2022-06-22 23:15:00|13870.2|13865.2|13870.3|13865.3|13870.4|13865.4|13869.5|13864.5|141
1655940000000|2022-06-22 23:20:00|13870.1|13865.1|13870.5|13865.5|13870.5|13865.5|13869.5|13864.2|133
1655940300000|2022-06-22 23:25:00|13870.3|13865.3|13875.7|13870.7|13878.4|13873.4|13870|13865|247
1655940600000|2022-06-22 23:30:00|13875.4|13870.4|13876.5|13871.5|13877.3|13872.3|13874.7|13869.7|252
1655940900000|2022-06-22 23:35:00|13876.6|13871.6|13875.9|13870.9|13876.6|13871.6|13875.2|13870.2|270
1655941200000|2022-06-22 23:40:00|13875.8|13870.8|13875.2|13870.2|13876.1|13871.1|13874|13869|204
1655941500000|2022-06-22 23:45:00|13875.3|13870.3|13875.5|13870.5|13876.4|13871.4|13875|13870|223
1655941800000|2022-06-22 23:50:00|13875.6|13870.6|13875.7|13870.7|13875.9|13870.9|13874.9|13869.9|197
1655942100000|2022-06-22 23:55:00|13875.8|13870.8|13873|13868|13876.1|13871.1|13871.5|13866.5|189
1655942400000|2022-06-23 00:00:00|13872.9|13867.9|13873.3|13868.3|13873.4|13868.4|13869.5|13864.5|326
1655942700000|2022-06-23 00:05:00|13873.4|13868.4|13874.7|13869.7|13875.4|13871.8|13872.8|13868.2|298
1655943000000|2022-06-23 00:10:00|13874.8|13869.8|13873.6|13868.6|13874.9|13871|13870.2|13866.4|288
1655943300000|2022-06-23 00:15:00|13873.7|13868.7|13871.5|13866.5|13874.3|13870.8|13869.7|13866.1|311
1655943600000|2022-06-23 00:20:00|13871.6|13866.6|13871.5|13869.5|13874.4|13871|13869.7|13866|269
1655943900000|2022-06-23 00:25:00|13873|13868|13879.6|13877.6|13880.7|13877.7|13871.2|13867.6|318
1655944200000|2022-06-23 00:30:00|13879.7|13877.7|13882.2|13877.2|13885.3|13880.3|13879.7|13876.3|323
1655944500000|2022-06-23 00:35:00|13882.1|13877.1|13878.1|13873.1|13882.2|13878.4|13877.9|13872.9|272
1655944800000|2022-06-23 00:40:00|13878.2|13873.2|13880.3|13875.3|13881.1|13876.8|13876.3|13872.7|273
1655945100000|2022-06-23 00:45:00|13880.5|13875.5|13881.2|13876.2|13882|13878.4|13878.3|13874.5|298
1655945400000|2022-06-23 00:50:00|13879.6|13877.6|13877.1|13875.1|13881.3|13877.8|13876.1|13872.8|331
1655945700000|2022-06-23 00:55:00|13877|13875|13876.3|13874.3|13879.4|13875.9|13876.1|13873|278
1655946000000|2022-06-23 01:00:00|13876.2|13874.2|13876.3|13874.3|13879.5|13875.9|13876|13872.8|324
1655946300000|2022-06-23 01:05:00|13876.5|13874.5|13874.9|13872.9|13879|13875.3|13874.9|13871.4|351
1655946600000|2022-06-23 01:10:00|13875|13873|13877.3|13872.3|13877.9|13874|13874.8|13871.4|291
1655946900000|2022-06-23 01:15:00|13875.7|13873.7|13874.5|13872.5|13877.8|13873.9|13874.4|13870.9|399
1655947200000|2022-06-23 01:20:00|13874.6|13872.6|13875.3|13873.3|13876.8|13873.5|13873.8|13870.7|176
1655947500000|2022-06-23 01:25:00|13875.6|13873.6|13879.3|13874.3|13879.4|13876.1|13875|13871.6|422
1655947800000|2022-06-23 01:30:00|13879.4|13874.4|13885.6|13880.6|13885.7|13881|13879.2|13874.2|391
1655948100000|2022-06-23 01:35:00|13885.7|13880.7|13889|13884|13892.6|13888.2|13885.3|13880.3|450
1655948400000|2022-06-23 01:40:00|13889.1|13884.1|13892.3|13887.3|13892.9|13888.9|13886.4|13881.8|406
1655948700000|2022-06-23 01:45:00|13892.5|13887.5|13891|13886|13893|13888|13887.5|13883|479
1655949000000|2022-06-23 01:50:00|13891.3|13886.3|13891.6|13886.6|13892.1|13888.9|13887.5|13883.7|413
1655949300000|2022-06-23 01:55:00|13891.7|13886.7|13891.7|13886.7|13894|13890|13888.6|13885.2|480
1655949600000|2022-06-23 02:00:00|13891.6|13886.6|13891.3|13886.3|13892.8|13888.6|13889.1|13885.5|344
1655949900000|2022-06-23 02:05:00|13891.5|13886.5|13890.3|13885.3|13891.8|13887.8|13888.1|13884.7|303
1655950200000|2022-06-23 02:10:00|13890.2|13885.2|13888.9|13886.9|13891.1|13887.6|13888.3|13884.7|312
1655950500000|2022-06-23 02:15:00|13890.6|13885.6|13890.8|13885.8|13891.3|13887.7|13888.1|13884.6|332
1655950800000|2022-06-23 02:20:00|13890.7|13885.7|13891.8|13886.8|13892.7|13888.7|13888.2|13884.6|296
1655951100000|2022-06-23 02:25:00|13891.7|13886.7|13892.1|13887.1|13893.2|13889.6|13890|13886.4|239
1655951400000|2022-06-23 02:30:00|13890.6|13888.6|13890.7|13885.7|13894.4|13890.6|13888.7|13885.1|297
1655951700000|2022-06-23 02:35:00|13890.6|13885.6|13887.5|13885.5|13891|13886.6|13887.2|13884|248
1655952000000|2022-06-23 02:40:00|13887.4|13885.4|13887|13885|13889.4|13885.8|13886.9|13883.5|218
1655952300000|2022-06-23 02:45:00|13887.1|13885.1|13884.9|13882.9|13887.8|13885.3|13884.8|13881.7|165
1655952600000|2022-06-23 02:50:00|13885.1|13883.1|13884.5|13882.5|13887.3|13883.8|13883.9|13880.8|311
1655952900000|2022-06-23 02:55:00|13884.8|13882.8|13885.8|13883.8|13887.2|13883.8|13883.8|13880.7|408
1655953200000|2022-06-23 03:00:00|13885.9|13883.9|13887.8|13882.8|13888|13884.5|13884.8|13881.2|258
1655953500000|2022-06-23 03:05:00|13887.9|13882.9|13885.7|13883.7|13888.2|13884.6|13885.4|13881.7|279
1655953800000|2022-06-23 03:10:00|13885.6|13883.6|13886.2|13884.2|13888.2|13884.6|13884.9|13881.9|344
1655954100000|2022-06-23 03:15:00|13886.3|13884.3|13885.5|13883.5|13889.7|13886|13885.5|13882|290
1655954400000|2022-06-23 03:20:00|13885.6|13883.6|13885.2|13883.2|13888.2|13884.9|13885.2|13881.7|266
1655954700000|2022-06-23 03:25:00|13886.7|13881.7|13887.1|13882.1|13887.7|13884.2|13885|13881.7|322
1655955000000|2022-06-23 03:30:00|13887.2|13882.2|13885.6|13883.6|13887.8|13884.1|13885.3|13881.8|275
1655955300000|2022-06-23 03:35:00|13887|13882|13885.3|13883.3|13887|13883.7|13884.3|13880.9|215
1655955600000|2022-06-23 03:40:00|13885.2|13883.2|13886.1|13884.1|13888|13884.5|13884.9|13881.4|320
1655955900000|2022-06-23 03:45:00|13886.2|13884.2|13885.7|13883.7|13887.8|13884.6|13885.3|13882|265
1655956200000|2022-06-23 03:50:00|13885.6|13883.6|13885.9|13880.9|13887|13883.7|13884.3|13880.8|215
1655956500000|2022-06-23 03:55:00|13885.8|13880.8|13884.4|13882.4|13885.9|13882.6|13884.1|13880.7|158
1655956800000|2022-06-23 04:00:00|13884.3|13882.3|13884.5|13882.5|13886.7|13882.9|13883.9|13881|183
1655957100000|2022-06-23 04:05:00|13884.7|13882.7|13888.3|13883.3|13889.1|13885.6|13884.4|13881|293
1655957400000|2022-06-23 04:10:00|13888.2|13883.2|13887.1|13885.1|13889.8|13886.1|13886.4|13882.9|318
1655957700000|2022-06-23 04:15:00|13887|13885|13886.6|13881.6|13888.7|13885.2|13886.3|13881.3|224
1655958000000|2022-06-23 04:20:00|13886.5|13881.5|13884.8|13882.8|13886.8|13883.3|13884.5|13881|200
1655958300000|2022-06-23 04:25:00|13884.7|13882.7|13884.3|13882.3|13886.5|13883.2|13884|13880.7|211
1655958600000|2022-06-23 04:30:00|13884.4|13882.4|13884.1|13882.1|13886.4|13882.8|13884|13880.8|195
1655958900000|2022-06-23 04:35:00|13884|13882|13883.6|13881.6|13885.7|13882.2|13883.1|13879.7|192
1655959200000|2022-06-23 04:40:00|13883.5|13881.5|13883.8|13881.8|13885.7|13882.2|13883.4|13880|195
1655959500000|2022-06-23 04:45:00|13883.7|13881.7|13884|13882|13885.9|13882.5|13883.5|13880.2|191
1655959800000|2022-06-23 04:50:00|13883.9|13881.9|13883.5|13881.5|13885.7|13882.5|13883.3|13879.8|234
1655960100000|2022-06-23 04:55:00|13883.4|13881.4|13885.5|13880.5|13885.6|13881.9|13882.9|13879.5|231
1655960400000|2022-06-23 05:00:00|13885.6|13880.6|13906|13901|13907|13902|13885.1|13880.1|504
1655960700000|2022-06-23 05:05:00|13906.4|13901.4|13904.3|13899.3|13911.5|13906.5|13902|13897|454
1655961000000|2022-06-23 05:10:00|13904.2|13899.2|13901.5|13899.5|13905|13901.6|13901.3|13897.5|302
1655961300000|2022-06-23 05:15:00|13901.6|13899.6|13905.6|13903.6|13907.1|13903.7|13901.4|13897.9|273
1655961600000|2022-06-23 05:20:00|13906.9|13901.9|13908.8|13903.8|13910.5|13906|13904.4|13901.1|265
1655961900000|2022-06-23 05:25:00|13908.9|13903.9|13906.3|13901.3|13909.9|13905.3|13904.4|13900.9|321
1655962200000|2022-06-23 05:30:00|13906.5|13901.5|13901.1|13896.1|13906.5|13902.5|13898.2|13894.2|354
1655962500000|2022-06-23 05:35:00|13901.3|13896.3|13897.9|13892.9|13901.3|13896.3|13893.5|13888.7|325
1655962800000|2022-06-23 05:40:00|13898|13893|13897|13895|13899.9|13896.1|13895.4|13891.9|320
1655963100000|2022-06-23 05:45:00|13897.1|13895.1|13900.4|13895.4|13901.5|13897.9|13896.5|13893|256
1655963400000|2022-06-23 05:50:00|13898.9|13896.9|13899.6|13894.6|13902|13898.4|13894.9|13891.8|321
1655963700000|2022-06-23 05:55:00|13899.7|13894.7|13900|13895|13900.6|13896.8|13896.6|13893.2|265
1655964000000|2022-06-23 06:00:00|13900.1|13895.1|13899.1|13894.1|13901|13896.7|13895.3|13891.8|389
1655964300000|2022-06-23 06:05:00|13899|13894|13895.4|13893.4|13899.8|13896.4|13895.4|13891.7|437
1655964600000|2022-06-23 06:10:00|13897|13892|13896.5|13891.5|13897|13893.5|13890.8|13887.2|433
1655964900000|2022-06-23 06:15:00|13896.4|13891.4|13892.4|13887.4|13896.4|13891.4|13890.6|13886.3|434
1655965200000|2022-06-23 06:20:00|13892.6|13887.6|13892.6|13887.6|13894.5|13889.6|13890.6|13886.1|457
1655965500000|2022-06-23 06:25:00|13892.5|13887.5|13890.6|13888.6|13892.6|13888.7|13890.3|13886.2|290
1655965800000|2022-06-23 06:30:00|13890.7|13888.7|13891.1|13886.1|13892.4|13889|13889.4|13885.9|225
1655966100000|2022-06-23 06:35:00|13891|13886|13892.3|13887.3|13892.6|13889|13889.2|13885.7|270
1655966400000|2022-06-23 06:40:00|13892.2|13887.2|13893.6|13888.6|13893.6|13890.3|13890.5|13887|311
1655966700000|2022-06-23 06:45:00|13893.7|13888.7|13889.7|13887.7|13893.9|13890.5|13889.5|13886.1|269
1655967000000|2022-06-23 06:50:00|13891.2|13886.2|13890.6|13888.6|13891.8|13889.3|13888.8|13885.7|236
1655967300000|2022-06-23 06:55:00|13890.7|13888.7|13890.1|13885.1|13892.3|13889|13888.3|13884.9|306
1655967600000|2022-06-23 07:00:00|13890|13885|13889.9|13887.9|13893|13889.5|13888.4|13885|549
1655967900000|2022-06-23 07:05:00|13890|13888|13891.7|13889.7|13893.8|13889.7|13888.2|13884.8|427
1655968200000|2022-06-23 07:10:00|13893.1|13888.1|13892.3|13890.3|13893.4|13890.7|13889.7|13886|411
1655968500000|2022-06-23 07:15:00|13893.5|13891.5|13900|13895|13901.6|13897.4|13893.5|13891.3|660
1655968800000|2022-06-23 07:20:00|13900.3|13895.3|13907.7|13902.7|13908.6|13904.8|13900.3|13895.3|524
1655969100000|2022-06-23 07:25:00|13907.3|13902.3|13904.6|13899.6|13908|13904.4|13903.2|13899.5|436
1655969400000|2022-06-23 07:30:00|13904.7|13899.7|13910.2|13905.2|13916.5|13911.5|13904.6|13899.6|547
1655969700000|2022-06-23 07:35:00|13910.1|13905.1|13917.5|13912.5|13918.6|13914.8|13909.9|13904.9|612
1655970000000|2022-06-23 07:40:00|13917.6|13912.6|13911.2|13906.2|13919.5|13916.7|13908.2|13904.3|533
1655970300000|2022-06-23 07:45:00|13911.3|13906.3|13912.5|13910.5|13915.9|13912.4|13908.5|13904.7|451
1655970600000|2022-06-23 07:50:00|13912.3|13910.3|13914|13912|13915.7|13912.6|13912.1|13908.6|420
1655970900000|2022-06-23 07:55:00|13914.1|13912.1|13915.5|13910.5|13917.1|13913.6|13913.2|13910|387
1655971200000|2022-06-23 08:00:00|13915.2|13910.2|13912|13907|13915.7|13912|13911.2|13906.7|463
1655971500000|2022-06-23 08:05:00|13911.9|13906.9|13911.5|13906.5|13912.7|13908.9|13910.7|13906.3|368
1655971800000|2022-06-23 08:10:00|13911.4|13906.4|13905.8|13900.8|13911.5|13907.4|13904|13900.7|411
1655972100000|2022-06-23 08:15:00|13904.2|13902.2|13903.7|13901.7|13906.4|13902.7|13903|13899.8|310
1655972400000|2022-06-23 08:20:00|13903.6|13901.6|13904.7|13902.7|13906.3|13903.1|13903.3|13899.9|263
1655972700000|2022-06-23 08:25:00|13904.8|13902.8|13908.5|13903.5|13909.1|13905.9|13903.8|13900.5|376
1655973000000|2022-06-23 08:30:00|13906.7|13904.7|13909.3|13907.3|13910.7|13907.7|13905.8|13902.3|420
1655973300000|2022-06-23 08:35:00|13909.4|13907.4|13907.6|13905.6|13910.7|13907.6|13907.2|13903.8|356
1655973600000|2022-06-23 08:40:00|13907.7|13905.7|13907.5|13905.5|13909.7|13906.4|13906.8|13903.6|350
1655973900000|2022-06-23 08:45:00|13907.4|13905.4|13909.4|13904.4|13910.2|13907.2|13907.1|13903.7|332
1655974200000|2022-06-23 08:50:00|13907.8|13905.8|13906.1|13904.1|13910.5|13907.2|13906|13903.2|282
1655974500000|2022-06-23 08:55:00|13906.2|13904.2|13905|13903|13906.3|13904.3|13904.1|13902.1|312
1655974800000|2022-06-23 09:00:00|13905.1|13903.1|13906|13901|13906.9|13903.7|13904.2|13900.9|309
1655975100000|2022-06-23 09:05:00|13905.9|13900.9|13903.8|13901.8|13905.9|13902.5|13903.6|13900.7|175
1655975400000|2022-06-23 09:10:00|13903.5|13901.5|13903.4|13901.4|13906.7|13902.9|13903.2|13899.8|395
1655975700000|2022-06-23 09:15:00|13903.3|13901.3|13903.3|13901.3|13905|13901.6|13902.9|13899.7|211
1655976000000|2022-06-23 09:20:00|13903.4|13901.4|13905.8|13900.8|13906.3|13903|13902.8|13899.5|279
1655976300000|2022-06-23 09:25:00|13905.9|13900.9|13904|13902|13906.3|13903.2|13903.3|13899.9|351
1655976600000|2022-06-23 09:30:00|13903.9|13901.9|13909|13907|13911.1|13907.8|13903.5|13900.1|366
1655976900000|2022-06-23 09:35:00|13908.9|13906.9|13908.4|13903.4|13911|13907.7|13906|13902.3|284
1655977200000|2022-06-23 09:40:00|13908.5|13903.5|13908.2|13903.2|13908.6|13904.8|13906.2|13902.3|311
1655977500000|2022-06-23 09:45:00|13908.3|13903.3|13905.5|13900.5|13909.7|13906.5|13905.4|13900.5|302
1655977800000|2022-06-23 09:50:00|13905.6|13900.6|13906.3|13901.3|13906.7|13902.4|13902.4|13899|314
1655978100000|2022-06-23 09:55:00|13906.4|13901.4|13902.6|13900.6|13907.7|13902.7|13902.3|13898.8|323
1655978400000|2022-06-23 10:00:00|13902.5|13900.5|13908.7|13903.7|13908.7|13905.1|13902.3|13898.8|365
1655978700000|2022-06-23 10:05:00|13908.8|13903.8|13909.5|13904.5|13910.7|13906.9|13907|13903.5|221
1655979000000|2022-06-23 10:10:00|13909.6|13904.6|13906.8|13904.8|13910.2|13906.8|13906.6|13903.2|271
1655979300000|2022-06-23 10:15:00|13906.7|13904.7|13906.8|13901.8|13907.7|13904.8|13904.7|13901.2|302
1655979600000|2022-06-23 10:20:00|13905.1|13903.1|13905.3|13900.3|13907.3|13903.7|13903.8|13900.2|294
1655979900000|2022-06-23 10:25:00|13904|13902|13904.6|13902.6|13906.2|13902.6|13902.1|13898.8|296
1655980200000|2022-06-23 10:30:00|13906|13901|13907.7|13902.7|13908.2|13904.3|13904.3|13900.7|300
1655980500000|2022-06-23 10:35:00|13906.3|13904.3|13906.6|13901.6|13908.6|13904.5|13905.2|13901.3|279
1655980800000|2022-06-23 10:40:00|13906.5|13901.5|13907.4|13902.4|13907.8|13904|13903.5|13899.6|321
1655981100000|2022-06-23 10:45:00|13907.5|13902.5|13905.3|13900.3|13908.5|13904.3|13904.6|13900.3|322
1655981400000|2022-06-23 10:50:00|13905.2|13900.2|13904.5|13902.5|13906.2|13902.7|13903.2|13900.2|243
1655981700000|2022-06-23 10:55:00|13904.6|13902.6|13906.2|13901.2|13906.7|13903.1|13903.3|13899.8|256
1655982000000|2022-06-23 11:00:00|13906.3|13901.3|13905.5|13900.5|13906.9|13903.4|13903.8|13899.6|301
1655982300000|2022-06-23 11:05:00|13905.4|13900.4|13905.6|13900.6|13907|13903.5|13903.8|13900.3|323
1655982600000|2022-06-23 11:10:00|13905.7|13900.7|13904.9|13899.9|13907.2|13903.8|13903.4|13899.9|222
1655982900000|2022-06-23 11:15:00|13905|13900|13904.7|13899.7|13906.4|13903|13903.4|13899.5|252
1655983200000|2022-06-23 11:20:00|13904.6|13899.6|13905.8|13900.8|13906.6|13902.5|13902.4|13899.3|260
1655983500000|2022-06-23 11:25:00|13905.7|13900.7|13904.2|13902.2|13906.7|13903.2|13902.2|13898.9|230
1655983800000|2022-06-23 11:30:00|13904.3|13902.3|13904.5|13902.5|13906.9|13903|13902.9|13899.5|292
1655984100000|2022-06-23 11:35:00|13904.4|13902.4|13906.5|13901.5|13906.9|13902.9|13904|13900.5|190
1655984400000|2022-06-23 11:40:00|13906.6|13901.6|13907|13902|13910.6|13907.1|13904.8|13901.3|306
1655984700000|2022-06-23 11:45:00|13906.9|13901.9|13902.6|13900.6|13907|13903.7|13902|13898.4|384
1655985000000|2022-06-23 11:50:00|13902.7|13900.7|13902.2|13900.2|13904.6|13901|13902|13898.6|298
1655985300000|2022-06-23 11:55:00|13903.8|13898.8|13904.3|13899.3|13905.3|13901.3|13902.1|13898.7|312
1655985600000|2022-06-23 12:00:00|13904.2|13899.2|13905.5|13900.5|13906.2|13902.7|13902.3|13898.8|400
1655985900000|2022-06-23 12:05:00|13905.4|13900.4|13906.4|13901.4|13907.2|13903.7|13903.8|13900.1|317
1655986200000|2022-06-23 12:10:00|13906.3|13901.3|13906.5|13901.5|13907|13902.9|13902.2|13898.8|338
1655986500000|2022-06-23 12:15:00|13906.6|13901.6|13904.8|13899.8|13906.8|13902.5|13902.8|13899.4|414
1655986800000|2022-06-23 12:20:00|13904.7|13899.7|13902.2|13900.2|13905.1|13901|13901.9|13898.6|335
1655987100000|2022-06-23 12:25:00|13903.6|13898.6|13903.5|13898.5|13904.7|13900.9|13901|13897.3|297
1655987400000|2022-06-23 12:30:00|13903.2|13898.2|13901|13899|13903.5|13899.5|13900.9|13897.4|269
1655987700000|2022-06-23 12:35:00|13901.1|13899.1|13901.8|13896.8|13903|13899.4|13899.9|13896.3|314
1655988000000|2022-06-23 12:40:00|13901.7|13896.7|13905.1|13900.1|13905.7|13900.7|13899.8|13896.3|442
1655988300000|2022-06-23 12:45:00|13905.3|13900.3|13903.7|13898.7|13905.8|13900.8|13901.9|13897.7|571
1655988600000|2022-06-23 12:50:00|13903.9|13898.9|13901.5|13896.5|13905.4|13900.4|13901.4|13896.4|510
1655988900000|2022-06-23 12:55:00|13901.6|13896.6|13901.4|13896.4|13902|13898.3|13898.7|13895.3|261
1655989200000|2022-06-23 13:00:00|13901.5|13896.5|13899|13897|13901.8|13897.9|13898.7|13895.2|273
1655989500000|2022-06-23 13:05:00|13899.1|13897.1|13898.6|13896.6|13900.9|13897.5|13898.6|13895|214
1655989800000|2022-06-23 13:10:00|13898.7|13896.7|13899.2|13894.2|13900.2|13896.7|13896.5|13893|392
1655990100000|2022-06-23 13:15:00|13899.3|13894.3|13894.4|13889.4|13900.2|13896|13894.4|13889.4|412
1655990400000|2022-06-23 13:20:00|13894.3|13889.3|13892.7|13887.7|13895.8|13890.8|13890.7|13887.1|434
1655990700000|2022-06-23 13:25:00|13892.6|13887.6|13892.9|13887.9|13894.3|13889.9|13890.5|13886.8|419
1655991000000|2022-06-23 13:30:00|13893.1|13888.1|13892.9|13887.9|13893.8|13890|13889.9|13886|463
1655991300000|2022-06-23 13:35:00|13892.8|13887.8|13896.9|13891.9|13896.9|13891.9|13891.8|13886.8|563
1655991600000|2022-06-23 13:40:00|13896.8|13891.8|13897|13892|13897.2|13892.2|13893.2|13888.9|324
1655991900000|2022-06-23 13:45:00|13896.8|13891.8|13892.2|13887.2|13899|13891.8|13889.1|13885.6|362
1655992200000|2022-06-23 13:50:00|13892.3|13887.3|13889.9|13884.9|13893.5|13888.9|13887.8|13884.2|534
1655992500000|2022-06-23 13:55:00|13889.8|13884.8|13888.4|13883.4|13891.5|13887.1|13887.4|13883.3|414
1655992800000|2022-06-23 14:00:00|13887.3|13882.3|13886.2|13881.2|13887.7|13884|13885|13880.6|104
1655993100000|2022-06-23 14:05:00|13885|13883|13889.8|13884.8|13892.7|13887.8|13884.1|13880.5|569
1655993400000|2022-06-23 14:10:00|13889.7|13884.7|13891.6|13886.6|13894.8|13891.2|13888.3|13883.9|468
1655993700000|2022-06-23 14:15:00|13891.5|13886.5|13896.3|13891.3|13897|13892|13890|13886.1|556
1655994000000|2022-06-23 14:20:00|13896|13891|13893.7|13888.7|13896|13891|13889.9|13886.1|416
1655994300000|2022-06-23 14:25:00|13894.1|13889.1|13897.1|13892.1|13898.6|13893.6|13892.1|13887.1|594
1655994600000|2022-06-23 14:30:00|13897.2|13892.2|13898.6|13893.6|13898.7|13893.7|13891.4|13887.4|502
1655994900000|2022-06-23 14:35:00|13898.5|13893.5|13897.1|13892.1|13900.1|13897|13896.7|13892.1|463
1655995200000|2022-06-23 14:40:00|13897|13892|13894.7|13892.7|13899.6|13895.1|13894.3|13889.8|326
1655995500000|2022-06-23 14:45:00|13895|13893|13893.6|13888.6|13896.8|13893.5|13890.5|13886.3|477
1655995800000|2022-06-23 14:50:00|13893.2|13888.2|13887.5|13885.5|13895.1|13891.4|13887.2|13883.6|477
1655996100000|2022-06-23 14:55:00|13887.6|13885.6|13888.6|13883.6|13889.9|13886.3|13886.2|13882.8|409
1655996400000|2022-06-23 15:00:00|13888.5|13883.5|13889.6|13884.6|13891.9|13886.9|13886.3|13882.9|431
1655996700000|2022-06-23 15:05:00|13889.7|13884.7|13886.9|13884.9|13891.6|13887.6|13886.9|13883.5|344
1655997000000|2022-06-23 15:10:00|13886.8|13884.8|13885.3|13883.3|13889.7|13885.8|13884.1|13880.5|340
1655997300000|2022-06-23 15:15:00|13885.4|13883.4|13891.4|13886.4|13891.5|13886.5|13885.4|13881.8|414
1655997600000|2022-06-23 15:20:00|13891.3|13886.3|13898.4|13893.4|13898.5|13893.5|13889.2|13884.2|478
1655997900000|2022-06-23 15:25:00|13898.5|13893.5|13897|13892|13898.5|13893.5|13894.3|13889.3|376
1655998200000|2022-06-23 15:30:00|13896.9|13891.9|13897.3|13892.3|13898.7|13893.7|13894.7|13889.7|440
1655998500000|2022-06-23 15:35:00|13897.4|13892.4|13899.7|13894.7|13899.8|13894.8|13895.8|13890.8|375
1655998800000|2022-06-23 15:40:00|13899.6|13894.6|13899.8|13894.8|13900|13896.5|13896.4|13891.7|363
1655999100000|2022-06-23 15:45:00|13898.3|13896.3|13898.5|13896.5|13899.9|13896.6|13897.6|13894|318
1655999400000|2022-06-23 15:50:00|13899.9|13894.9|13902.6|13897.6|13902.7|13898.3|13898.4|13893.6|373
1655999700000|2022-06-23 15:55:00|13902.5|13897.5|13905.3|13900.3|13905.4|13901.9|13902.1|13897.1|292
1656000000000|2022-06-23 16:00:00|13905.2|13900.2|13909.4|13904.4|13911.9|13906.9|13903.5|13899.9|407
1656000300000|2022-06-23 16:05:00|13909.3|13904.3|13904.7|13899.7|13909.9|13904.9|13904.3|13899.3|421
1656000600000|2022-06-23 16:10:00|13904.6|13899.6|13905.7|13900.7|13907.2|13902.2|13902.8|13897.8|350
1656000900000|2022-06-23 16:15:00|13906|13901|13905.7|13900.7|13906.8|13902.7|13902.6|13897.6|350
1656001200000|2022-06-23 16:20:00|13905.6|13900.6|13904.5|13899.5|13906.5|13901.5|13903|13898|361
1656001500000|2022-06-23 16:25:00|13904.3|13899.3|13905.8|13900.8|13908|13903|13903.2|13898.2|390
1656001800000|2022-06-23 16:30:00|13905.7|13900.7|13902.5|13897.5|13905.8|13900.8|13901.5|13896.5|414
1656002100000|2022-06-23 16:35:00|13902.4|13897.4|13904.8|13899.8|13906.6|13901.6|13901.4|13896.4|489
1656002400000|2022-06-23 16:40:00|13905|13900|13903.6|13898.6|13906.3|13901.7|13901.2|13896.2|510
1656002700000|2022-06-23 16:45:00|13903.5|13898.5|13901.1|13896.1|13904|13899|13898.9|13895.2|413
1656003000000|2022-06-23 16:50:00|13901.2|13896.2|13904.2|13899.2|13904.3|13899.3|13900.4|13895.4|391
1656003300000|2022-06-23 16:55:00|13904.3|13899.3|13902.4|13897.4|13905.2|13900.9|13901.6|13896.6|342
1656003600000|2022-06-23 17:00:00|13902.1|13897.1|13904.1|13899.1|13908.2|13903.2|13902|13897|479
1656003900000|2022-06-23 17:05:00|13904.2|13899.2|13899.4|13894.4|13904.9|13899.9|13899|13894|382
1656004200000|2022-06-23 17:10:00|13899.3|13894.3|13899.6|13894.6|13900.7|13895.7|13898.5|13893.5|318
1656004500000|2022-06-23 17:15:00|13899.5|13894.5|13901.8|13896.8|13901.9|13896.9|13898.3|13893.3|326
1656004800000|2022-06-23 17:20:00|13901.7|13896.7|13904.3|13899.3|13906.5|13901.5|13900|13896.2|424
1656005100000|2022-06-23 17:25:00|13904.7|13899.7|13899.4|13894.4|13904.8|13899.8|13898.9|13893.9|418
1656005400000|2022-06-23 17:30:00|13899.3|13894.3|13897.9|13892.9|13900.1|13895.5|13896.5|13891.5|390
1656005700000|2022-06-23 17:35:00|13898|13893|13899.1|13894.1|13900.3|13895.3|13896.6|13891.6|427
1656006000000|2022-06-23 17:40:00|13899.2|13894.2|13900.6|13895.6|13902.1|13897.1|13898.8|13893.8|494
1656006300000|2022-06-23 17:45:00|13900.7|13895.7|13899.2|13894.2|13901.1|13896.1|13896.8|13893.2|385
1656006600000|2022-06-23 17:50:00|13899.3|13894.3|13902.3|13897.3|13903.2|13898.2|13898.4|13893.4|345
1656006900000|2022-06-23 17:55:00|13902.4|13897.4|13903|13898|13904.4|13899.4|13901.7|13896.7|316
1656007200000|2022-06-23 18:00:00|13903.1|13898.1|13902.3|13897.3|13903.8|13898.8|13901.1|13896.1|354
1656007500000|2022-06-23 18:05:00|13902.4|13897.4|13901.5|13896.5|13902.9|13897.9|13901.3|13896.3|337
1656007800000|2022-06-23 18:10:00|13901.1|13896.1|13900.3|13895.3|13903.1|13898.1|13898.7|13894|322
1656008100000|2022-06-23 18:15:00|13900.4|13895.4|13904.5|13899.5|13905.9|13900.9|13900.3|13895.3|299
1656008400000|2022-06-23 18:20:00|13904.6|13899.6|13904.2|13899.2|13906.7|13901.7|13902.8|13898.7|301
1656008700000|2022-06-23 18:25:00|13904.1|13899.1|13905.6|13900.6|13905.8|13900.8|13904.1|13899.1|237
1656009000000|2022-06-23 18:30:00|13905.5|13900.5|13902.9|13897.9|13905.8|13900.8|13901.5|13896.9|277
1656009300000|2022-06-23 18:35:00|13902.8|13897.8|13901.8|13896.8|13903.6|13898.6|13901.4|13896.4|314
1656009600000|2022-06-23 18:40:00|13901.7|13896.7|13901.5|13896.5|13903.3|13898.3|13901.5|13896.5|260
1656009900000|2022-06-23 18:45:00|13901.6|13896.6|13902.4|13897.4|13903.7|13898.7|13901.4|13896.4|277
1656010200000|2022-06-23 18:50:00|13902.5|13897.5|13901.6|13896.6|13902.8|13897.8|13901.3|13896.3|285
1656010500000|2022-06-23 18:55:00|13901.5|13896.5|13901.3|13896.3|13903.6|13898.6|13900.7|13895.7|319
1656010800000|2022-06-23 19:00:00|13901.4|13896.4|13900|13895|13901.7|13896.7|13899.4|13894.4|370
1656011100000|2022-06-23 19:05:00|13900.1|13895.1|13901.1|13896.1|13901.4|13896.4|13899.3|13894.3|214
1656011400000|2022-06-23 19:10:00|13901|13896|13901.6|13896.6|13902.9|13897.9|13900.5|13895.5|199
1656011700000|2022-06-23 19:15:00|13901.7|13896.7|13902.3|13897.3|13902.6|13897.6|13901.1|13896.1|225
1656012000000|2022-06-23 19:20:00|13902.1|13897.1|13902.6|13897.6|13902.7|13897.7|13901.5|13896.5|196
1656012300000|2022-06-23 19:25:00|13902.9|13897.9|13902.3|13897.3|13902.9|13897.9|13901.1|13896.1|195
1656012600000|2022-06-23 19:30:00|13902.2|13897.2|13901.3|13896.3|13903.3|13898.3|13901.2|13896.2|242
1656012900000|2022-06-23 19:35:00|13901.2|13896.2|13900.4|13895.4|13901.7|13896.7|13900.1|13895.1|285
1656013200000|2022-06-23 19:40:00|13900.5|13895.5|13901.5|13896.5|13901.5|13896.5|13899.2|13894.2|416
1656013500000|2022-06-23 19:45:00|13901.4|13896.4|13901.3|13896.3|13901.5|13896.5|13899.1|13894.1|333
1656013800000|2022-06-23 19:50:00|13901.2|13896.2|13902.5|13897.5|13903.6|13898.6|13898.9|13895|296
1656014100000|2022-06-23 19:55:00|13902.4|13897.4|13900.5|13895.5|13902.9|13897.9|13898.4|13893.4|314
1656014400000|2022-06-23 20:00:00|13900.4|13895.4|13901.6|13896.6|13901.9|13898.1|13899.8|13894.8|220
1656014700000|2022-06-23 20:05:00|13901.7|13896.7|13902.7|13897.7|13902.7|13897.7|13901.1|13896.1|129
1656015000000|2022-06-23 20:10:00|13902.6|13897.6|13902.3|13897.3|13902.7|13897.7|13901.9|13896.9|155
1656015300000|2022-06-23 20:15:00|13902.4|13897.4|13902.5|13897.5|13902.8|13898.9|13900.9|13897.2|163
1656015600000|2022-06-23 20:20:00|13902.6|13897.6|13902.5|13897.5|13902.8|13899.2|13900.9|13897.3|100
1656015900000|2022-06-23 20:25:00|13902.4|13897.4|13902.4|13897.4|13902.7|13899|13900.8|13897.2|107
1656016200000|2022-06-23 20:30:00|13902.3|13897.3|13901.7|13896.7|13902.9|13897.9|13901.4|13896.4|94
1656016500000|2022-06-23 20:35:00|13901.6|13896.6|13901.5|13896.5|13901.9|13897.7|13899.7|13896.2|48
1656016800000|2022-06-23 20:40:00|13901.3|13896.3|13902.7|13897.7|13903|13898|13901.3|13896.3|98
1656017100000|2022-06-23 20:45:00|13902.5|13897.5|13905.5|13900.5|13905.6|13900.6|13902.2|13897.2|139
1656017400000|2022-06-23 20:50:00|13905.4|13900.4|13906.1|13901.1|13906.9|13902.7|13904.6|13900.1|139
1656017700000|2022-06-23 20:55:00|13905.9|13900.9|13908.7|13900.4|13908.9|13903.7|13904.9|13899.8|152
1656018000000|2022-06-23 21:00:00|13908.9|13900.7|13910|13894|13910|13904.4|13908.9|13894|38
1656018300000|2022-06-23 21:05:00|13909.3|13893.3|13910.4|13894.4|13913|13897|13909.1|13893.1|53
1656018600000|2022-06-23 21:10:00|13908.9|13896|13909.5|13896.3|13911.7|13897.7|13905.6|13893.1|139
1656018900000|2022-06-23 21:15:00|13909.4|13895.4|13909.3|13895.3|13911.4|13898.2|13908.9|13893.7|332
1656019200000|2022-06-23 21:20:00|13910.5|13895.6|13910.2|13894.2|13911.4|13897.5|13908.9|13892.9|545
1656019500000|2022-06-23 21:25:00|13910.3|13894.3|13909.5|13896.5|13910.8|13897.6|13909|13894.1|523
1656019800000|2022-06-23 21:30:00|13909.3|13896.6|13910.6|13894.6|13911|13899.4|13907.6|13894|553
1656020100000|2022-06-23 21:35:00|13910.7|13894.7|13909.1|13897.5|13911.4|13899.6|13907.5|13894.2|433
1656020400000|2022-06-23 21:40:00|13909|13897.6|13910.6|13894.6|13911.7|13899.3|13907|13894|540
1656020700000|2022-06-23 21:45:00|13910.9|13894.9|13911.6|13895.8|13912|13899.3|13907.4|13893.8|497
1656021000000|2022-06-23 21:50:00|13910.4|13896.6|13911.7|13895.7|13913.4|13899.5|13906.9|13894.6|391
1656021300000|2022-06-23 21:55:00|13911.5|13895.8|13908.8|13898|13915|13900.2|13907.1|13894.8|297
1656021600000|2022-06-23 22:00:00|13911.3|13896.9|13905.8|13898|13913.8|13898.7|13905.8|13893.7|326
1656021900000|2022-06-23 22:05:00|13906.4|13897.2|13906.5|13896.6|13910.5|13899.1|13903.8|13893.3|281
1656022200000|2022-06-23 22:10:00|13906.8|13896.3|13912.2|13907.2|13915.2|13907.7|13903.8|13893.2|376
1656022500000|2022-06-23 22:15:00|13914.9|13903.9|13906.8|13896.6|13915.4|13904.8|13903.1|13894.4|238
1656022800000|2022-06-23 22:20:00|13906.7|13896.9|13905.6|13898.3|13908.2|13899.6|13903.5|13895.4|157
1656023100000|2022-06-23 22:25:00|13905.1|13898.9|13904.4|13899.4|13906.8|13899.7|13903.6|13896.7|134
1656023400000|2022-06-23 22:30:00|13904.8|13899.8|13905.5|13900.5|13907.7|13901.2|13904.4|13897.2|136
1656023700000|2022-06-23 22:35:00|13905.6|13900.6|13905.7|13900.7|13907|13901.6|13905.2|13898.4|105
1656024000000|2022-06-23 22:40:00|13905.8|13900.8|13904.7|13899.7|13908.3|13901.2|13904.3|13897.1|128
1656024300000|2022-06-23 22:45:00|13904.9|13899.9|13904.8|13899.8|13907|13900.7|13904.2|13897.8|115
1656024600000|2022-06-23 22:50:00|13904.9|13899.9|13904.3|13899.3|13907.7|13900.7|13904.1|13897.3|82
1656024900000|2022-06-23 22:55:00|13905.1|13898.4|13904.8|13899.8|13907.2|13900.4|13904.2|13896.3|101
1656025200000|2022-06-23 23:00:00|13904.9|13899.9|13905.6|13900.6|13909.2|13903.9|13904.5|13899.8|166
1656025500000|2022-06-23 23:05:00|13905.7|13900.7|13905.3|13900.3|13906.1|13901.1|13904.4|13899.4|178
1656025800000|2022-06-23 23:10:00|13905.4|13900.4|13905.6|13900.6|13905.6|13902.1|13903.5|13898.9|170
1656026100000|2022-06-23 23:15:00|13905.5|13900.5|13902.8|13897.8|13906|13901.4|13901.7|13896.7|246
1656026400000|2022-06-23 23:20:00|13902.9|13897.9|13901.7|13896.7|13903.1|13899.4|13901|13896.4|177
1656026700000|2022-06-23 23:25:00|13901.6|13896.6|13900.2|13895.2|13902.4|13897.4|13897.5|13892.5|217
1656027000000|2022-06-23 23:30:00|13900.5|13895.5|13900.8|13895.8|13902.1|13897.1|13900.4|13895.4|262
1656027300000|2022-06-23 23:35:00|13900.9|13895.9|13900.8|13895.8|13901.6|13896.6|13900.1|13895.1|169
1656027600000|2022-06-23 23:40:00|13900.7|13895.7|13900.8|13895.8|13902.9|13897.9|13900.1|13895.1|158
1656027900000|2022-06-23 23:45:00|13900.9|13895.9|13900.5|13895.5|13902.3|13898.5|13898.8|13894.5|245
1656028200000|2022-06-23 23:50:00|13900.4|13895.4|13896.8|13891.8|13900.6|13895.6|13896.7|13891.7|214
1656028500000|2022-06-23 23:55:00|13896.7|13891.7|13895.4|13890.4|13898.8|13893.8|13893.9|13888.9|345
1656028800000|2022-06-24 00:00:00|13895.5|13890.5|13898.7|13893.7|13900.1|13895.7|13893.4|13889.1|440
1656029100000|2022-06-24 00:05:00|13899|13894|13896.9|13891.9|13900.2|13896.6|13896.5|13891.9|294
1656029400000|2022-06-24 00:10:00|13896.8|13891.8|13899.4|13897.4|13900.9|13897.5|13895|13890.8|292
1656029700000|2022-06-24 00:15:00|13899.5|13897.5|13904.2|13899.2|13905.1|13901.5|13899.4|13896.1|329
1656030000000|2022-06-24 00:20:00|13904.3|13899.3|13897.2|13892.2|13904.3|13900.2|13894.2|13890.6|369
1656030300000|2022-06-24 00:25:00|13895.7|13893.7|13906.7|13901.7|13908.5|13904.8|13895.6|13892.3|416
1656030600000|2022-06-24 00:30:00|13906.8|13901.8|13913|13908|13914.9|13909.9|13906.5|13901.5|445
1656030900000|2022-06-24 00:35:00|13913.1|13908.1|13909.1|13904.1|13914.4|13910.4|13907.7|13904|321
1656031200000|2022-06-24 00:40:00|13909|13904|13909.4|13904.4|13910.2|13906.6|13907.3|13903.6|294
1656031500000|2022-06-24 00:45:00|13909.6|13904.6|13907.4|13902.4|13909.8|13905.6|13904|13900.4|364
1656031800000|2022-06-24 00:50:00|13907.5|13902.5|13909.2|13904.2|13911.9|13907.8|13907|13902|386
1656032100000|2022-06-24 00:55:00|13909.3|13904.3|13905.7|13903.7|13911|13907.3|13905.4|13901.9|362
1656032400000|2022-06-24 01:00:00|13905.9|13903.9|13907.1|13905.1|13910.1|13906.2|13905.4|13901.3|489
1656032700000|2022-06-24 01:05:00|13907.7|13902.7|13901.8|13899.8|13908.2|13904.8|13900.6|13897|421
1656033000000|2022-06-24 01:10:00|13901.7|13899.7|13903.1|13898.1|13903.9|13900.1|13899.6|13895.6|413
1656033300000|2022-06-24 01:15:00|13903.2|13898.2|13896.5|13894.5|13903.2|13898.4|13896|13892.4|408
1656033600000|2022-06-24 01:20:00|13898|13893|13895.2|13893.2|13900|13896.2|13895.1|13891.7|417
1656033900000|2022-06-24 01:25:00|13895.3|13893.3|13898.5|13896.5|13901.1|13897.5|13895|13891.9|394
1656034200000|2022-06-24 01:30:00|13898.6|13896.6|13896.3|13891.3|13902|13897.1|13895.5|13890.5|399
1656034500000|2022-06-24 01:35:00|13896.2|13891.2|13894.4|13892.4|13896.5|13892.4|13892.5|13888.7|442
1656034800000|2022-06-24 01:40:00|13894.3|13892.3|13892.2|13887.2|13896|13892.3|13890.4|13887.2|392
1656035100000|2022-06-24 01:45:00|13890.8|13888.8|13891.4|13889.4|13894.6|13891.7|13890.1|13887|369
1656035400000|2022-06-24 01:50:00|13891.3|13889.3|13890.8|13885.8|13893.1|13890.3|13886.5|13882.8|308
1656035700000|2022-06-24 01:55:00|13890.9|13885.9|13890|13885|13891.9|13887.1|13886.8|13883.1|362
1656036000000|2022-06-24 02:00:00|13889.9|13884.9|13892|13890|13893.8|13890.3|13887.6|13884|335
1656036300000|2022-06-24 02:05:00|13891.9|13889.9|13890.6|13888.6|13893.8|13890.3|13888.9|13885.4|275
1656036600000|2022-06-24 02:10:00|13890.7|13888.7|13891.6|13886.6|13894.4|13890.8|13889.3|13885.7|304
1656036900000|2022-06-24 02:15:00|13891.7|13886.7|13887.2|13885.2|13891.7|13887.5|13887|13883.5|306
1656037200000|2022-06-24 02:20:00|13887.1|13885.1|13886.6|13884.6|13889.9|13886.2|13886.4|13883|311
1656037500000|2022-06-24 02:25:00|13886.9|13884.9|13886.4|13884.4|13888.9|13885.3|13886.3|13883|245
1656037800000|2022-06-24 02:30:00|13885.6|13883.6|13883|13878|13886.9|13883.6|13881.2|13877.4|298
1656038100000|2022-06-24 02:35:00|13882.9|13877.9|13883.2|13881.2|13886.1|13882.6|13881.3|13877.7|289
1656038400000|2022-06-24 02:40:00|13884.7|13879.7|13882.7|13880.7|13887.8|13884.4|13880.6|13876.9|388
1656038700000|2022-06-24 02:45:00|13882.6|13880.6|13881.8|13879.8|13885|13881.8|13881.2|13877.6|239
1656039000000|2022-06-24 02:50:00|13883.3|13878.3|13881.3|13879.3|13885.3|13881.9|13880.2|13876.7|221
1656039300000|2022-06-24 02:55:00|13881.4|13879.4|13888.8|13883.8|13889.3|13885.6|13881.4|13877.9|346
1656039600000|2022-06-24 03:00:00|13887.4|13885.4|13888.4|13883.4|13890.7|13886.7|13886.5|13883.1|267
1656039900000|2022-06-24 03:05:00|13888.7|13883.7|13889.8|13884.8|13889.8|13885.7|13885.3|13881.8|224
1656040200000|2022-06-24 03:10:00|13889.9|13884.9|13894.4|13889.4|13895.4|13891.7|13888.7|13884.8|285
1656040500000|2022-06-24 03:15:00|13894.3|13889.3|13894.1|13889.1|13894.6|13890.8|13891.3|13887.8|221
1656040800000|2022-06-24 03:20:00|13894.2|13889.2|13893.1|13888.1|13894.9|13891|13891.4|13887.9|256
1656041100000|2022-06-24 03:25:00|13893|13888|13890.6|13885.6|13894|13890.3|13889.1|13885.4|246
1656041400000|2022-06-24 03:30:00|13890.7|13885.7|13886.8|13884.8|13891|13887.4|13886.5|13883.2|276
1656041700000|2022-06-24 03:35:00|13886.9|13884.9|13887.5|13882.5|13888.4|13884.9|13883.9|13880.5|246
1656042000000|2022-06-24 03:40:00|13886|13884|13887.6|13882.6|13888.1|13884.6|13885.6|13882|249
1656042300000|2022-06-24 03:45:00|13887.9|13882.9|13886.6|13884.6|13890.9|13887.5|13886|13882.5|240
1656042600000|2022-06-24 03:50:00|13886.7|13884.7|13887.6|13885.6|13889.7|13885.7|13886.6|13883|232
1656042900000|2022-06-24 03:55:00|13889.2|13884.2|13888.3|13883.3|13889.4|13885.7|13886.9|13883.1|175
1656043200000|2022-06-24 04:00:00|13886.9|13884.9|13888.4|13883.4|13890.5|13887|13886.8|13883.2|212
1656043500000|2022-06-24 04:05:00|13888.6|13883.6|13887.3|13885.3|13889|13885.5|13886.8|13883.3|228
1656043800000|2022-06-24 04:10:00|13887.2|13885.2|13888.1|13883.1|13889|13885.5|13886.4|13883.1|211
1656044100000|2022-06-24 04:15:00|13888.2|13883.2|13887|13882|13888.4|13884.8|13884.2|13881.1|248
1656044400000|2022-06-24 04:20:00|13886.9|13881.9|13886.2|13881.2|13887.7|13884.1|13883.2|13880.4|269
1656044700000|2022-06-24 04:25:00|13884.6|13882.6|13884.7|13879.7|13886.7|13883.2|13882.5|13879.4|254
1656045000000|2022-06-24 04:30:00|13883.1|13881.1|13884.2|13882.2|13885.9|13882.5|13882.3|13879.1|219
1656045300000|2022-06-24 04:35:00|13884.3|13882.3|13888.1|13883.1|13888.1|13884.7|13883.5|13880.1|223
1656045600000|2022-06-24 04:40:00|13886.6|13884.6|13885.8|13880.8|13888.1|13884.6|13884.1|13880.6|187
1656045900000|2022-06-24 04:45:00|13885.7|13880.7|13886.8|13881.8|13887.1|13883.5|13884|13880.6|158
1656046200000|2022-06-24 04:50:00|13885.3|13883.3|13885.3|13880.3|13886.8|13883.3|13883.7|13880.1|199
1656046500000|2022-06-24 04:55:00|13883.7|13881.7|13886.4|13881.4|13887.7|13883.2|13882.9|13879.4|282
1656046800000|2022-06-24 05:00:00|13886.3|13881.3|13883|13881|13886.3|13881.9|13882.1|13878.7|266
1656047100000|2022-06-24 05:05:00|13883.1|13881.1|13883.6|13878.6|13884.7|13881.2|13881.5|13877.5|268
1656047400000|2022-06-24 05:10:00|13883.4|13878.4|13885|13880|13885|13880.5|13881.1|13877.6|294
1656047700000|2022-06-24 05:15:00|13884.9|13879.9|13884.7|13882.7|13887.8|13883.7|13883|13879.4|247
1656048000000|2022-06-24 05:20:00|13884.8|13882.8|13882.3|13880.3|13886.9|13883.1|13882|13878.4|182
1656048300000|2022-06-24 05:25:00|13882.4|13880.4|13879.1|13874.1|13885|13881.6|13877.6|13874.1|211
1656048600000|2022-06-24 05:30:00|13879.2|13874.2|13876.5|13874.5|13879.6|13875.9|13875.6|13872.3|217
1656048900000|2022-06-24 05:35:00|13876.4|13874.4|13877.2|13872.2|13878.1|13874.5|13875.2|13871.8|213
1656049200000|2022-06-24 05:40:00|13877.1|13872.1|13879.8|13874.8|13881.4|13877.5|13875.6|13872.1|245
1656049500000|2022-06-24 05:45:00|13879.9|13874.9|13883.4|13878.4|13884.2|13880.9|13878.2|13874.6|351
1656049800000|2022-06-24 05:50:00|13883.6|13878.6|13886.6|13881.6|13887.5|13884|13882.1|13878.6|317
1656050100000|2022-06-24 05:55:00|13886.5|13881.5|13886.3|13884.3|13889.3|13885.8|13884.4|13881.2|286
1656050400000|2022-06-24 06:00:00|13886.2|13884.2|13886.4|13881.4|13889.1|13885.7|13884.8|13881.4|311
1656050700000|2022-06-24 06:05:00|13885|13883|13886.4|13884.4|13888|13884.6|13885|13882|242
1656051000000|2022-06-24 06:10:00|13886.5|13884.5|13885.6|13883.6|13887.9|13884.7|13885|13881.6|268
1656051300000|2022-06-24 06:15:00|13885.5|13883.5|13889|13887|13892.1|13888.2|13885.3|13881.8|323
1656051600000|2022-06-24 06:20:00|13889.1|13887.1|13894.5|13889.5|13894.9|13891.2|13888.5|13885|348
1656051900000|2022-06-24 06:25:00|13894.4|13889.4|13895.6|13890.6|13896.6|13893.4|13892.6|13888.9|265
1656052200000|2022-06-24 06:30:00|13895.7|13890.7|13895.6|13890.6|13897|13893.7|13893.5|13890|284
1656052500000|2022-06-24 06:35:00|13895.5|13890.5|13893.2|13891.2|13896.1|13892.7|13893.1|13889.7|326
1656052800000|2022-06-24 06:40:00|13893.1|13891.1|13892.4|13890.4|13894.8|13891.5|13891.4|13888.2|322
1656053100000|2022-06-24 06:45:00|13892.5|13890.5|13893.1|13891.1|13895.7|13892.2|13892.4|13888.9|298
1656053400000|2022-06-24 06:50:00|13892.9|13890.9|13892.2|13890.2|13894.4|13891.3|13891.9|13888.8|199
1656053700000|2022-06-24 06:55:00|13892.4|13890.4|13891.5|13889.5|13894.7|13891.5|13891.5|13888.1|304
1656054000000|2022-06-24 07:00:00|13891.7|13889.7|13894.5|13892.5|13895.9|13892.5|13891.3|13888.2|398
1656054300000|2022-06-24 07:05:00|13894.4|13892.4|13889.5|13887.5|13898.5|13895.4|13889.5|13886.1|324
1656054600000|2022-06-24 07:10:00|13889.7|13887.7|13894.8|13889.8|13894.8|13891.4|13888.3|13886.1|404
1656054900000|2022-06-24 07:15:00|13893.3|13891.3|13893.5|13891.5|13895.9|13892.6|13891.8|13888.2|503
1656055200000|2022-06-24 07:20:00|13893.4|13891.4|13897.1|13892.1|13898|13894.3|13893.3|13890.2|449
1656055500000|2022-06-24 07:25:00|13895.8|13893.8|13891.3|13889.3|13897.7|13894.2|13890.8|13887.6|406
1656055800000|2022-06-24 07:30:00|13891.4|13889.4|13890.3|13888.3|13894.1|13890.9|13889.6|13886.9|258
1656056100000|2022-06-24 07:35:00|13890.4|13888.4|13887.6|13885.6|13890.7|13888.6|13886.6|13883.8|301
1656056400000|2022-06-24 07:40:00|13887.7|13885.7|13884.2|13882.2|13889.9|13886.6|13884.1|13882.1|281
1656056700000|2022-06-24 07:45:00|13884.1|13882.1|13884.2|13882.2|13885.5|13882.9|13883.4|13879.9|294
1656057000000|2022-06-24 07:50:00|13884.1|13882.1|13882.7|13880.7|13885.5|13882.6|13882.1|13878.9|322
1656057300000|2022-06-24 07:55:00|13882.6|13880.6|13885.8|13880.8|13885.9|13881.7|13882.3|13879.2|294
1656057600000|2022-06-24 08:00:00|13885.9|13880.9|13882.3|13880.3|13886.1|13882.7|13882.1|13879.2|367
1656057900000|2022-06-24 08:05:00|13882.2|13880.2|13886.7|13884.7|13888|13884.8|13881.8|13878.6|340
1656058200000|2022-06-24 08:10:00|13886.6|13884.6|13889.6|13887.6|13890.6|13887.7|13885.7|13883.7|283
1656058500000|2022-06-24 08:15:00|13889.5|13887.5|13887|13885|13891.5|13888.6|13886.9|13883.3|357
1656058800000|2022-06-24 08:20:00|13886.9|13884.9|13888.3|13886.3|13890.1|13886.9|13886.9|13883.5|272
1656059100000|2022-06-24 08:25:00|13889.8|13884.8|13889|13887|13891.1|13887.8|13888.1|13884.7|288
1656059400000|2022-06-24 08:30:00|13889.1|13887.1|13887|13885|13891|13887.6|13886.7|13883.5|303
1656059700000|2022-06-24 08:35:00|13887.1|13885.1|13887.5|13885.5|13889.4|13886.3|13886.5|13883.3|262
1656060000000|2022-06-24 08:40:00|13887.3|13885.3|13884.2|13879.2|13887.4|13885.4|13882.8|13879.2|275
1656060300000|2022-06-24 08:45:00|13884.3|13879.3|13883.3|13881.3|13884.9|13881.6|13881.6|13878.2|342
1656060600000|2022-06-24 08:50:00|13883.4|13881.4|13882.3|13880.3|13885|13881.5|13882|13878.5|339
1656060900000|2022-06-24 08:55:00|13883.9|13878.9|13882.7|13880.7|13884.1|13880.8|13881.6|13878.4|334
1656061200000|2022-06-24 09:00:00|13882.6|13880.6|13882.7|13880.7|13884.9|13881.3|13882.2|13878.7|361
1656061500000|2022-06-24 09:05:00|13882.8|13880.8|13883.8|13878.8|13885.1|13881.6|13882.1|13878.8|312
1656061800000|2022-06-24 09:10:00|13883.9|13878.9|13882.1|13880.1|13884.4|13881.4|13881.8|13878.4|255
1656062100000|2022-06-24 09:15:00|13882.2|13880.2|13881.4|13879.4|13884.7|13880.9|13881.2|13878.4|238
1656062400000|2022-06-24 09:20:00|13881.3|13879.3|13882.1|13880.1|13884.7|13880.8|13881.1|13878.4|243
1656062700000|2022-06-24 09:25:00|13882|13880|13881.1|13879.1|13884.5|13880.7|13881|13877.6|281
1656063000000|2022-06-24 09:30:00|13881|13879|13880.4|13878.4|13882.3|13879.2|13878.9|13876.6|311
1656063300000|2022-06-24 09:35:00|13880.3|13878.3|13883.2|13881.2|13885.4|13882|13880.3|13878.2|244
1656063600000|2022-06-24 09:40:00|13883.3|13881.3|13883.1|13881.1|13884.8|13881.7|13882.9|13879.7|154
1656063900000|2022-06-24 09:45:00|13884.6|13879.6|13882.8|13877.8|13884.6|13881.3|13879.8|13876.7|260
1656064200000|2022-06-24 09:50:00|13882.7|13877.7|13882.8|13880.8|13885|13881.5|13880.9|13877.4|319
1656064500000|2022-06-24 09:55:00|13884.4|13879.4|13879.4|13877.4|13884.5|13881.1|13879.1|13875.5|359
1656064800000|2022-06-24 10:00:00|13879.3|13877.3|13880.8|13875.8|13881.8|13878.1|13878.1|13874.7|292
1656065100000|2022-06-24 10:05:00|13881|13876|13883.1|13878.1|13885.4|13882|13879.4|13875.8|357
1656065400000|2022-06-24 10:10:00|13883|13878|13883.9|13878.9|13883.9|13880.2|13881.1|13877.5|244
1656065700000|2022-06-24 10:15:00|13883.8|13878.8|13881|13879|13883.9|13880.4|13881|13877.7|229
1656066000000|2022-06-24 10:20:00|13880.8|13878.8|13885|13883|13885.3|13883.3|13880.4|13877.4|190
1656066300000|2022-06-24 10:25:00|13885.1|13883.1|13885.8|13880.8|13887.7|13883.6|13883.4|13880.1|292
1656066600000|2022-06-24 10:30:00|13886.2|13881.2|13885.9|13880.9|13886.7|13883.2|13883.7|13880.5|280
1656066900000|2022-06-24 10:35:00|13886|13881|13886.2|13881.2|13887.6|13883.5|13884.1|13880.7|323
1656067200000|2022-06-24 10:40:00|13886.4|13881.4|13886.5|13881.5|13889.5|13884.5|13884.5|13881|230
1656067500000|2022-06-24 10:45:00|13886.3|13881.3|13884.9|13882.9|13887.6|13884.1|13884.2|13880.8|207
1656067800000|2022-06-24 10:50:00|13885|13883|13886.3|13884.3|13888.2|13884.6|13884.4|13880.9|182
1656068100000|2022-06-24 10:55:00|13886.4|13884.4|13889.2|13887.2|13890.5|13887.4|13886.4|13883.2|235
1656068400000|2022-06-24 11:00:00|13889.4|13887.4|13892.3|13887.3|13892.5|13888.9|13887.5|13883.9|283
1656068700000|2022-06-24 11:05:00|13892.2|13887.2|13891.4|13889.4|13894.8|13890.4|13890.9|13887.2|218
1656069000000|2022-06-24 11:10:00|13891.5|13889.5|13893|13888|13894.6|13890.6|13889.1|13885.6|270
1656069300000|2022-06-24 11:15:00|13892.9|13887.9|13893.8|13888.8|13897.4|13894|13892.7|13887.7|312
1656069600000|2022-06-24 11:20:00|13893.9|13888.9|13892.2|13887.2|13894.3|13890.7|13890.2|13886.8|225
1656069900000|2022-06-24 11:25:00|13892.3|13887.3|13894.1|13889.1|13896.1|13892.4|13890.8|13887.2|230
1656070200000|2022-06-24 11:30:00|13892.7|13890.7|13892|13887|13894.7|13891.3|13889.9|13886.5|234
1656070500000|2022-06-24 11:35:00|13890.8|13888.8|13892|13887|13892.6|13889.1|13888.2|13884.7|291
1656070800000|2022-06-24 11:40:00|13891.9|13886.9|13894.5|13889.5|13896.6|13892.5|13890.4|13886.6|338
1656071100000|2022-06-24 11:45:00|13894.7|13889.7|13898.1|13893.1|13899.7|13895.7|13894|13889.2|316
1656071400000|2022-06-24 11:50:00|13898.2|13893.2|13900.3|13895.3|13900.6|13895.6|13895.8|13892|317
1656071700000|2022-06-24 11:55:00|13900.2|13895.2|13899.6|13894.6|13901.9|13898.2|13898.4|13893.4|373
1656072000000|2022-06-24 12:00:00|13899.5|13894.5|13896.4|13891.4|13901|13897.3|13896.1|13891.1|363
1656072300000|2022-06-24 12:05:00|13896.5|13891.5|13894.5|13889.5|13898|13894.1|13893.9|13888.9|337
1656072600000|2022-06-24 12:10:00|13894.4|13889.4|13895.4|13890.4|13896.5|13891.8|13893.4|13889.2|358
1656072900000|2022-06-24 12:15:00|13895.5|13890.5|13894.3|13889.3|13896|13892.5|13892.3|13887.3|384
1656073200000|2022-06-24 12:20:00|13894|13889|13891.9|13886.9|13894.5|13889.7|13889.5|13884.7|463
1656073500000|2022-06-24 12:25:00|13892|13887|13889.3|13884.3|13892.6|13888.8|13886.9|13883.4|353
1656073800000|2022-06-24 12:30:00|13889.2|13884.2|13887.5|13885.5|13889.7|13886.2|13886.6|13883.1|427
1656074100000|2022-06-24 12:35:00|13887.6|13885.6|13888.6|13883.6|13890.9|13887.4|13886|13882.5|432
1656074400000|2022-06-24 12:40:00|13888.7|13883.7|13886.6|13881.6|13889.4|13884.4|13886.3|13881.3|407
1656074700000|2022-06-24 12:45:00|13886.8|13881.8|13886.2|13881.2|13888.6|13885.3|13886.1|13881.1|392
1656075000000|2022-06-24 12:50:00|13886.1|13881.1|13883.7|13881.7|13887.5|13882.7|13883.4|13879.9|392
1656075300000|2022-06-24 12:55:00|13883.6|13881.6|13887.3|13882.3|13887.9|13884.4|13883.4|13880.9|316
1656075600000|2022-06-24 13:00:00|13887.4|13882.4|13889.9|13884.9|13890.7|13887.1|13885.7|13882.3|379
1656075900000|2022-06-24 13:05:00|13890|13885|13891.3|13886.3|13894.1|13890.5|13888.8|13884.9|317
1656076200000|2022-06-24 13:10:00|13890.5|13885.5|13887.6|13882.6|13892.7|13888.3|13885.9|13882.3|369
1656076500000|2022-06-24 13:15:00|13887.5|13882.5|13886.4|13884.4|13889.9|13884.9|13885.9|13882.2|239
1656076800000|2022-06-24 13:20:00|13886.3|13884.3|13888.6|13883.6|13891.4|13887.5|13886|13882.6|382
1656077100000|2022-06-24 13:25:00|13888.5|13883.5|13886|13881|13888.5|13883.5|13883.7|13880.1|343
1656077400000|2022-06-24 13:30:00|13885.9|13880.9|13881|13876|13886.1|13882.5|13880.2|13875.9|457
1656077700000|2022-06-24 13:35:00|13881.1|13876.1|13883.1|13878.1|13884.9|13881.3|13879.2|13875|490
1656078000000|2022-06-24 13:40:00|13883.2|13878.2|13882.7|13877.7|13887|13882|13880.5|13875.8|527
1656078300000|2022-06-24 13:45:00|13882.8|13877.8|13878.7|13873.7|13884.4|13879.4|13878.6|13873.6|471
1656078600000|2022-06-24 13:50:00|13878.8|13873.8|13877.3|13872.3|13880.5|13875.5|13874|13870.4|469
1656078900000|2022-06-24 13:55:00|13877.4|13872.4|13882.8|13877.8|13884.4|13879.4|13877.2|13872.2|437
1656079200000|2022-06-24 14:00:00|13882.9|13877.9|13870.2|13865.2|13882.9|13877.9|13864.8|13861.3|714
1656079500000|2022-06-24 14:05:00|13870.7|13865.7|13868.4|13863.4|13874.7|13869.7|13868.2|13863.2|729
1656079800000|2022-06-24 14:10:00|13869.1|13864.1|13870|13865|13872|13867.3|13867.6|13862.6|706
1656080100000|2022-06-24 14:15:00|13870.2|13865.2|13866.8|13864.8|13871.8|13866.8|13866.7|13863.3|654
1656080400000|2022-06-24 14:20:00|13866.7|13864.7|13863|13861|13868.6|13865|13862.9|13859.4|621
1656080700000|2022-06-24 14:25:00|13863.1|13861.1|13863.6|13858.6|13867.7|13864.1|13861.8|13858.4|541
1656081000000|2022-06-24 14:30:00|13863.5|13858.5|13868.7|13863.7|13868.7|13863.7|13861.8|13858.2|524
1656081300000|2022-06-24 14:35:00|13868.6|13863.6|13868.8|13863.8|13873.1|13868.2|13868|13863|605
1656081600000|2022-06-24 14:40:00|13868.7|13863.7|13872.9|13867.9|13874.9|13869.9|13867.5|13863.4|553
1656081900000|2022-06-24 14:45:00|13872.4|13867.4|13869.6|13864.6|13875.7|13871.6|13869.2|13864.2|549
1656082200000|2022-06-24 14:50:00|13869.3|13864.3|13871.6|13866.6|13873.5|13870|13867.8|13862.8|556
1656082500000|2022-06-24 14:55:00|13871.7|13866.7|13873.8|13868.8|13873.8|13870.3|13869.5|13865.5|490
1656082800000|2022-06-24 15:00:00|13874|13869|13869.3|13864.3|13874|13870.5|13869.2|13864.2|439
1656083100000|2022-06-24 15:05:00|13869.4|13864.4|13866.5|13861.5|13869.6|13864.6|13863.7|13860.3|383
1656083400000|2022-06-24 15:10:00|13866.2|13861.2|13866.7|13861.7|13867.6|13863.9|13863.3|13859.8|366
1656083700000|2022-06-24 15:15:00|13866.8|13861.8|13867.6|13862.6|13868.5|13864.5|13864|13860.4|336
1656084000000|2022-06-24 15:20:00|13867.5|13862.5|13865.7|13860.7|13867.6|13862.6|13861.1|13857.8|291
1656084300000|2022-06-24 15:25:00|13865.6|13860.6|13864.2|13859.2|13865.9|13860.9|13861.7|13858.3|324
1656084600000|2022-06-24 15:30:00|13864.1|13859.1|13862.1|13857.1|13864.5|13859.7|13859.1|13855.9|372
1656084900000|2022-06-24 15:35:00|13860.6|13858.6|13861.5|13856.5|13862.5|13858.7|13858.4|13854.8|353
1656085200000|2022-06-24 15:40:00|13861.6|13856.6|13857.9|13855.9|13861.6|13858|13857.3|13855.2|224
1656085500000|2022-06-24 15:45:00|13857.8|13855.8|13856.7|13854.7|13859.6|13856.3|13856.2|13852.8|307
1656085800000|2022-06-24 15:50:00|13856.6|13854.6|13862.6|13860.6|13864.8|13861.4|13856.6|13853.9|344
1656086100000|2022-06-24 15:55:00|13862.7|13860.7|13868.8|13863.8|13869|13865.4|13862.6|13859.2|370
1656086400000|2022-06-24 16:00:00|13868.7|13863.7|13867.6|13862.6|13869.2|13864.6|13864.9|13861.4|294
1656086700000|2022-06-24 16:05:00|13867.7|13862.7|13868.1|13863.1|13869.6|13864.6|13865.6|13861.4|297
1656087000000|2022-06-24 16:10:00|13868|13863|13866.6|13861.6|13868.1|13863.1|13865.4|13860.4|261
1656087300000|2022-06-24 16:15:00|13866.5|13861.5|13865.6|13860.6|13866.8|13862.5|13864.5|13860.4|224
1656087600000|2022-06-24 16:20:00|13865.8|13860.8|13867.5|13862.5|13867.9|13864.1|13865.6|13860.6|261
1656087900000|2022-06-24 16:25:00|13867.6|13862.6|13867.8|13862.8|13868.6|13864.8|13865.5|13861.6|187
1656088200000|2022-06-24 16:30:00|13867.7|13862.7|13865.7|13860.7|13868.1|13864.5|13864.2|13860.6|215
1656088500000|2022-06-24 16:35:00|13865.6|13860.6|13865.6|13860.6|13866.8|13863.2|13864.1|13860.2|189
1656088800000|2022-06-24 16:40:00|13865.7|13860.7|13865.4|13860.4|13866.9|13862.9|13864.9|13860.4|199
1656089100000|2022-06-24 16:45:00|13865.5|13860.5|13865.8|13860.8|13866.9|13861.9|13865.2|13860.2|227
1656089400000|2022-06-24 16:50:00|13865.7|13860.7|13866.3|13861.3|13867.2|13863|13864.9|13860.1|236
1656089700000|2022-06-24 16:55:00|13866.5|13861.5|13865.5|13860.5|13867.2|13863.4|13864.9|13860|247
1656090000000|2022-06-24 17:00:00|13865.6|13860.6|13866.9|13861.9|13867|13862.3|13863.8|13859.7|179
1656090300000|2022-06-24 17:05:00|13866.8|13861.8|13866.9|13861.9|13867.9|13863.7|13864.9|13861.3|199
1656090600000|2022-06-24 17:10:00|13867|13862|13866.5|13861.5|13867|13863.3|13864.9|13861.1|136
1656090900000|2022-06-24 17:15:00|13866.4|13861.4|13867.1|13862.1|13867.2|13863.5|13865.1|13861.4|154
1656091200000|2022-06-24 17:20:00|13867|13862|13866.5|13861.5|13867.2|13863.2|13864.3|13860.4|126
1656091500000|2022-06-24 17:25:00|13866.4|13861.4|13866.1|13861.1|13866.7|13863|13864.9|13860.5|164
1656091800000|2022-06-24 17:30:00|13866|13861|13865.8|13860.8|13866.6|13863.2|13864.9|13860.6|126
1656092100000|2022-06-24 17:35:00|13865.9|13860.9|13867.4|13865.4|13869.2|13865.5|13864.9|13860.7|174
1656092400000|2022-06-24 17:40:00|13867.3|13865.3|13868.7|13863.7|13870.4|13866.9|13867.1|13863.5|214
1656092700000|2022-06-24 17:45:00|13869.2|13864.2|13872.5|13867.5|13872.6|13868.4|13869.2|13864.2|193
1656093000000|2022-06-24 17:50:00|13872.6|13867.6|13873.9|13868.9|13874|13870.6|13870.8|13867.1|157
1656093300000|2022-06-24 17:55:00|13874|13869|13873.1|13868.1|13876.1|13871.3|13870.6|13867|191
1656093600000|2022-06-24 18:00:00|13872.8|13867.8|13870.9|13865.9|13872.8|13868.8|13870.4|13865.4|202
1656093900000|2022-06-24 18:05:00|13870.8|13865.8|13867.1|13862.1|13870.8|13865.8|13866.5|13861.5|200
1656094200000|2022-06-24 18:10:00|13867.2|13862.2|13865.8|13860.8|13867.3|13862.3|13864.1|13859.1|180
1656094500000|2022-06-24 18:15:00|13865.7|13860.7|13867.2|13862.2|13867.9|13862.9|13865.4|13860.4|180
1656094800000|2022-06-24 18:20:00|13867.3|13862.3|13868.5|13863.5|13869.7|13864.7|13865.8|13861.9|185
1656095100000|2022-06-24 18:25:00|13868.6|13863.6|13866.5|13861.5|13868.6|13863.6|13864.9|13861.2|137
1656095400000|2022-06-24 18:30:00|13866.4|13861.4|13865.1|13860.1|13867.3|13863.6|13863.7|13859.7|144
1656095700000|2022-06-24 18:35:00|13865.2|13860.2|13866.3|13861.3|13866.3|13862.1|13864|13859.8|87
1656096000000|2022-06-24 18:40:00|13866.1|13861.1|13866.2|13861.2|13866.3|13862.1|13864.1|13860.4|92
1656096300000|2022-06-24 18:45:00|13866.1|13861.1|13865|13860|13866.1|13862.2|13863.9|13859.4|110
1656096600000|2022-06-24 18:50:00|13865.1|13860.1|13867.1|13862.1|13867.3|13862.3|13863.5|13859.9|108
1656096900000|2022-06-24 18:55:00|13867.2|13862.2|13866.6|13861.6|13869.9|13864.9|13866.2|13861.2|265
1656097200000|2022-06-24 19:00:00|13866.7|13861.7|13865.5|13860.5|13867.4|13862.4|13864.7|13859.7|257
1656097500000|2022-06-24 19:05:00|13865.8|13860.8|13867.7|13862.7|13867.9|13862.9|13865.1|13860.1|170
1656097800000|2022-06-24 19:10:00|13867.8|13862.8|13866.7|13861.7|13868.5|13864.2|13866.2|13861.4|176
1656098100000|2022-06-24 19:15:00|13866.6|13861.6|13864.5|13859.5|13866.8|13861.8|13864.2|13859.2|166
1656098400000|2022-06-24 19:20:00|13864.6|13859.6|13862.7|13857.7|13864.7|13859.7|13862.6|13857.6|130
1656098700000|2022-06-24 19:25:00|13862.8|13857.8|13862.7|13857.7|13864|13859|13862.2|13857.2|179
1656099000000|2022-06-24 19:30:00|13862.9|13857.9|13865.7|13860.7|13865.7|13860.7|13862.5|13857.5|187
1656099300000|2022-06-24 19:35:00|13865.8|13860.8|13866.7|13861.7|13867.9|13862.9|13865.6|13860.6|189
1656099600000|2022-06-24 19:40:00|13866.6|13861.6|13864.2|13859.2|13866.6|13861.6|13863.3|13859|126
1656099900000|2022-06-24 19:45:00|13864.3|13859.3|13864.2|13859.2|13864.8|13859.8|13863.7|13858.7|153
1656100200000|2022-06-24 19:50:00|13864|13859|13862.8|13857.8|13864|13859|13862.4|13857.4|126
1656100500000|2022-06-24 19:55:00|13862.9|13857.9|13862.1|13857.1|13863.5|13858.8|13860.5|13856.9|243
1656100800000|2022-06-24 20:00:00|13862.2|13857.2|13865|13860|13865.8|13860.8|13861.4|13856.4|193
1656101100000|2022-06-24 20:05:00|13864.8|13859.8|13861.9|13856.9|13865.4|13860.4|13861.7|13856.7|154
1656101400000|2022-06-24 20:10:00|13861.8|13856.8|13863.3|13858.3|13864.4|13859.4|13861.6|13856.6|141
1656101700000|2022-06-24 20:15:00|13863.2|13858.2|13864.6|13859.6|13865.7|13860.7|13862.9|13857.9|182
1656102000000|2022-06-24 20:20:00|13864.7|13859.7|13864.7|13859.7|13865|13860|13864.4|13859.4|108
1656102300000|2022-06-24 20:25:00|13864.9|13859.9|13867.9|13862.9|13869|13864|13864.4|13859.4|159
1656102600000|2022-06-24 20:30:00|13868|13863|13868|13863|13868.2|13863.2|13867.3|13862.3|64
1656102900000|2022-06-24 20:35:00|13867.9|13862.9|13867.7|13862.7|13868.5|13863.3|13866.8|13861.6|109
1656103200000|2022-06-24 20:40:00|13867.8|13862.8|13862.1|13857.1|13882.3|13866.3|13859.2|13851.4|418
1656103500000|2022-06-24 20:45:00|13862|13857|13864.9|13853.2|13881|13865|13860.3|13850.8|266
1656103800000|2022-06-24 20:50:00|13865.8|13853.7|13866|13861|13879.3|13863.3|13860.7|13849|465
1656104100000|2022-06-24 20:55:00|13868.2|13863.2|13866.5|13853|13878.3|13863.9|13862|13851.3|204
1656273600000|2022-06-26 20:00:00|13886.7|13864.7|13890.5|13868.5|13890.5|13868.5|13885.9|13863.9|11
1656274500000|2022-06-26 20:15:00|13885.9|13863.9|13890.5|13868.5|13890.5|13868.5|13885.9|13863.9|7
1656274800000|2022-06-26 20:20:00|13914|13892|13890.5|13868.5|13914|13892|13885.9|13863.9|9
1656275100000|2022-06-26 20:25:00|13885.9|13863.9|13890.5|13868.5|13890.5|13868.5|13885.9|13863.9|2
1656275400000|2022-06-26 20:30:00|13893|13866|13893|13866|13893|13866|13893|13866|1
1656276000000|2022-06-26 20:40:00|13888|13861|13893|13866|13893|13866|13888|13861|2
1656276300000|2022-06-26 20:45:00|13916.5|13889.5|13891|13864|13916.5|13889.5|13891|13864|6
1656276600000|2022-06-26 20:50:00|13885.4|13865.5|13889.4|13862.4|13893|13866|13885.4|13861.4|16
1656276900000|2022-06-26 20:55:00|13893|13866|13888.4|13861.4|13893|13866|13888.4|13861.4|6
1656277200000|2022-06-26 21:00:00|13885|13858|13884.6|13857.6|13889.5|13867|13882.6|13856.7|16
1656277500000|2022-06-26 21:05:00|13885.4|13865.5|13884.7|13857.7|13889.5|13865.5|13884.6|13857.6|8
1656277800000|2022-06-26 21:10:00|13889.6|13862.6|13891|13864|13892.7|13865.7|13884.7|13857.7|71
1656278100000|2022-06-26 21:15:00|13889.7|13862.7|13887.5|13860.5|13893|13866.9|13878.3|13860|40
1656278400000|2022-06-26 21:20:00|13892.5|13865.5|13882.5|13855.5|13893.6|13866.6|13878.5|13854.1|159
1656278700000|2022-06-26 21:25:00|13883.1|13856.1|13880.7|13855.3|13884.5|13857.8|13875.4|13853|109
1656279000000|2022-06-26 21:30:00|13875.3|13855.1|13875.9|13859.9|13881.5|13860.3|13873.3|13853.8|93
1656279300000|2022-06-26 21:35:00|13876|13860|13875|13859|13876.2|13860.2|13873.7|13857.7|77
1656279600000|2022-06-26 21:40:00|13875.7|13859.7|13877.4|13861.4|13877.8|13861.8|13870.2|13854.2|99
1656279900000|2022-06-26 21:45:00|13877.5|13861.5|13875.8|13859.8|13877.8|13862.1|13873.7|13857.7|123
1656280200000|2022-06-26 21:50:00|13875.9|13859.9|13875.5|13859.5|13876|13860.3|13873.7|13858|85
1656280500000|2022-06-26 21:55:00|13875.7|13859.7|13875.4|13859.4|13878.8|13862.8|13873.8|13857.8|82
1656280800000|2022-06-26 22:00:00|13874.1|13858.1|13876.7|13860.7|13877.9|13865.5|13873.4|13858.1|322
1656281100000|2022-06-26 22:05:00|13876.5|13860.5|13867.6|13855.5|13877.3|13863.3|13864.6|13851.9|329
1656281400000|2022-06-26 22:10:00|13867.5|13855.6|13867.7|13856.3|13870|13857.8|13865.8|13854|278
1656281700000|2022-06-26 22:15:00|13867|13856.9|13869.3|13856.7|13870.5|13858|13863.3|13852.2|239
1656282000000|2022-06-26 22:20:00|13869.1|13856.9|13867.9|13856.6|13869.1|13858.7|13864.1|13854.9|190
1656282300000|2022-06-26 22:25:00|13866.6|13856.8|13867.8|13857.3|13870|13858.5|13865.4|13854.9|109
1656282600000|2022-06-26 22:30:00|13867.6|13857.2|13866.4|13857.2|13869.2|13859.6|13864.6|13855.7|284
1656282900000|2022-06-26 22:35:00|13866.5|13857.1|13870.2|13861.5|13870.7|13862|13865.4|13856.4|226
1656283200000|2022-06-26 22:40:00|13870.4|13861.3|13867.1|13858.9|13871|13862.7|13864.9|13856.4|202
1656283500000|2022-06-26 22:45:00|13867|13858.4|13862.7|13855.8|13867.4|13858.7|13861.2|13853.8|190
1656283800000|2022-06-26 22:50:00|13863.1|13855.7|13861.5|13856.5|13864.4|13857.3|13860.9|13853.9|160
1656284100000|2022-06-26 22:55:00|13861.4|13856.4|13861.1|13856.1|13864.8|13857.4|13860.7|13854.1|195
1656284400000|2022-06-26 23:00:00|13861.2|13856.2|13858.9|13853.9|13861.5|13856.5|13856.9|13853.1|218
1656284700000|2022-06-26 23:05:00|13859|13854|13859.1|13854.1|13861|13856|13857.7|13852.7|238
1656285000000|2022-06-26 23:10:00|13859|13854|13859.6|13854.6|13860.5|13855.5|13858.9|13853.9|209
1656285300000|2022-06-26 23:15:00|13859.7|13854.7|13859.7|13854.7|13860.2|13855.2|13858.5|13853.5|259
1656285600000|2022-06-26 23:20:00|13859.8|13854.8|13859.6|13854.6|13860.6|13855.6|13859.2|13854.2|282
1656285900000|2022-06-26 23:25:00|13859.5|13854.5|13858|13853|13859.8|13854.8|13857.8|13852.8|235
1656286200000|2022-06-26 23:30:00|13858.1|13853.1|13858.2|13853.2|13859.5|13854.5|13855.3|13851.9|180
1656286500000|2022-06-26 23:35:00|13858.3|13853.3|13858.3|13853.3|13859.9|13854.9|13857.8|13852.8|266
1656286800000|2022-06-26 23:40:00|13858.2|13853.2|13858.4|13853.4|13859.3|13854.3|13858.1|13853.1|224
1656287100000|2022-06-26 23:45:00|13858.3|13853.3|13858|13853|13858.5|13853.5|13857.7|13852.7|127
1656287400000|2022-06-26 23:50:00|13858.1|13853.1|13858.5|13853.5|13859.4|13854.7|13856.4|13852.7|188
1656287700000|2022-06-26 23:55:00|13858.3|13853.3|13859|13854|13859.8|13856.2|13858.1|13853.1|237
1656288000000|2022-06-27 00:00:00|13859.1|13854.1|13860.9|13855.9|13861.8|13858.1|13856.1|13852.9|402
1656288300000|2022-06-27 00:05:00|13861|13856|13859.3|13854.3|13861.4|13856.4|13856.4|13853.1|335
1656288600000|2022-06-27 00:10:00|13859.2|13854.2|13861.7|13856.7|13862.2|13858.7|13857|13853.3|353
1656288900000|2022-06-27 00:15:00|13861.6|13856.6|13862.4|13857.4|13863.1|13858.6|13860.6|13855.6|283
1656289200000|2022-06-27 00:20:00|13862.6|13857.6|13859.5|13854.5|13862.8|13857.8|13857.4|13854|336
1656289500000|2022-06-27 00:25:00|13859.6|13854.6|13856.4|13854.4|13860|13856.1|13856.3|13852.6|295
1656289800000|2022-06-27 00:30:00|13856.8|13854.8|13856.6|13854.6|13859.8|13856.2|13856.2|13852.7|204
1656290100000|2022-06-27 00:35:00|13856.7|13854.7|13859.6|13854.6|13859.8|13856.2|13856.4|13853|251
1656290400000|2022-06-27 00:40:00|13859.7|13854.7|13858.9|13856.9|13859.7|13857|13856.5|13852.7|290
1656290700000|2022-06-27 00:45:00|13858.8|13856.8|13863.5|13861.5|13865.4|13862|13858.7|13855.6|248
1656291000000|2022-06-27 00:50:00|13863.6|13861.6|13863.3|13861.3|13864.8|13861.7|13860.7|13857.3|370
1656291300000|2022-06-27 00:55:00|13863.2|13861.2|13865.5|13863.5|13867.1|13863.7|13861.5|13858|406
1656291600000|2022-06-27 01:00:00|13865.4|13863.4|13862.1|13857.1|13867|13863.4|13860.9|13857.1|441
1656291900000|2022-06-27 01:05:00|13862|13857|13858.9|13856.9|13863|13859.6|13857.5|13854.2|342
1656292200000|2022-06-27 01:10:00|13858.8|13856.8|13860.2|13855.2|13861|13857.5|13858.1|13854.6|353
1656292500000|2022-06-27 01:15:00|13860.1|13855.1|13856.4|13854.4|13860.5|13856.7|13855.2|13851.8|340
1656292800000|2022-06-27 01:20:00|13856.5|13854.5|13857.2|13855.2|13859.5|13855.8|13856.1|13852.3|314
1656293100000|2022-06-27 01:25:00|13857.1|13855.1|13858|13853|13861|13857.9|13856|13852.7|361
1656293400000|2022-06-27 01:30:00|13857.9|13852.9|13855.3|13853.3|13858.1|13854.6|13855.3|13852.1|259
1656293700000|2022-06-27 01:35:00|13855.2|13853.2|13855.9|13853.9|13857.8|13854.3|13855.1|13852.1|234
1656294000000|2022-06-27 01:40:00|13856|13854|13857.6|13852.6|13858.8|13855.5|13855.5|13852.2|294
1656294300000|2022-06-27 01:45:00|13857.7|13852.7|13856.5|13854.5|13859|13855.6|13855.9|13852.2|326
1656294600000|2022-06-27 01:50:00|13856.6|13854.6|13855.4|13853.4|13858.8|13855.5|13855.3|13851.9|307
1656294900000|2022-06-27 01:55:00|13855.7|13853.7|13856|13854|13858|13854.7|13854.5|13851|384
1656295200000|2022-06-27 02:00:00|13856.1|13854.1|13856.8|13851.8|13858.8|13855.6|13854.7|13851|336
1656295500000|2022-06-27 02:05:00|13856.7|13851.7|13855.7|13853.7|13858.1|13854.7|13855|13851.4|345
1656295800000|2022-06-27 02:10:00|13855.8|13853.8|13858.5|13853.5|13859.1|13855.6|13854.6|13851.1|369
1656296100000|2022-06-27 02:15:00|13857|13855|13856.5|13851.5|13859.5|13855.8|13854.7|13850.9|400
1656296400000|2022-06-27 02:20:00|13856.4|13851.4|13857.3|13852.3|13858|13853.9|13854.4|13850.7|377
1656296700000|2022-06-27 02:25:00|13857.2|13852.2|13858.4|13853.4|13859|13855.4|13854.3|13850.8|447
1656297000000|2022-06-27 02:30:00|13856.8|13854.8|13856.7|13851.7|13858.3|13854.8|13853.9|13850.6|335
1656297300000|2022-06-27 02:35:00|13857|13852|13855.1|13850.1|13857.9|13852.9|13854|13849.6|509
1656297600000|2022-06-27 02:40:00|13855.3|13850.3|13857|13852|13858.2|13854.6|13854.1|13850|367
1656297900000|2022-06-27 02:45:00|13856.9|13851.9|13857.2|13852.2|13857.3|13852.6|13854.6|13849.8|275
1656298200000|2022-06-27 02:50:00|13855.6|13853.6|13858|13856|13860|13856.3|13855.2|13851.8|336
1656298500000|2022-06-27 02:55:00|13859.5|13854.5|13860.7|13855.7|13861.2|13857.7|13857.6|13854.1|417
1656298800000|2022-06-27 03:00:00|13860.6|13855.6|13859.9|13854.9|13861.1|13857.4|13857.5|13854|359
1656299100000|2022-06-27 03:05:00|13860|13855|13860.2|13855.2|13860.9|13856.9|13857.4|13854|353
1656299400000|2022-06-27 03:10:00|13859.9|13854.9|13860.4|13855.4|13862.9|13857.9|13857.4|13853.8|388
1656299700000|2022-06-27 03:15:00|13860.7|13855.7|13862.1|13857.1|13862.6|13858.8|13859.6|13854.6|380
1656300000000|2022-06-27 03:20:00|13862|13857|13862|13857|13863.3|13859.5|13860.1|13856.7|260
1656300300000|2022-06-27 03:25:00|13862.3|13857.3|13860.1|13855.1|13862.4|13858.4|13858.2|13854.8|240
1656300600000|2022-06-27 03:30:00|13858.5|13856.5|13858.5|13856.5|13860.4|13856.8|13857.2|13853.9|279
1656300900000|2022-06-27 03:35:00|13858.6|13856.6|13858.3|13856.3|13861.2|13857.6|13858.1|13854.5|284
1656301200000|2022-06-27 03:40:00|13859.7|13854.7|13859.7|13854.7|13860.1|13856.6|13857.6|13854|242
1656301500000|2022-06-27 03:45:00|13859.6|13854.6|13860.1|13855.1|13861.3|13857.5|13857.9|13854.3|355
1656301800000|2022-06-27 03:50:00|13860|13855|13859|13857|13861|13857.6|13858.1|13854.5|275
1656302100000|2022-06-27 03:55:00|13859.1|13857.1|13857.9|13855.9|13861.1|13857.9|13857.8|13855.7|128
1656302400000|2022-06-27 04:00:00|13858|13856|13859.1|13857.1|13860.8|13857.5|13857.9|13855.4|159
1656302700000|2022-06-27 04:05:00|13859.2|13857.2|13858.9|13856.9|13860.8|13857.4|13858.5|13855|221
1656303000000|2022-06-27 04:10:00|13858.8|13856.8|13858.6|13856.6|13860.8|13857.3|13858.5|13855|162
1656303300000|2022-06-27 04:15:00|13860.1|13855.1|13858.3|13856.3|13860.8|13857.3|13858.3|13854.9|170
1656303600000|2022-06-27 04:20:00|13858.4|13856.4|13858.3|13856.3|13860.5|13857.2|13858.2|13854.8|191
1656303900000|2022-06-27 04:25:00|13858.4|13856.4|13859.7|13854.7|13860.1|13856.7|13857.4|13854.2|117
1656304200000|2022-06-27 04:30:00|13858.4|13856.4|13858.9|13856.9|13860.4|13857|13857.7|13854.3|236
1656304500000|2022-06-27 04:35:00|13858.8|13856.8|13859.5|13854.5|13860.8|13857.2|13857.6|13854.3|223
1656304800000|2022-06-27 04:40:00|13859.4|13854.4|13858.3|13856.3|13860.3|13856.6|13857.6|13854.1|270
1656305100000|2022-06-27 04:45:00|13858.2|13856.2|13857.7|13855.7|13860.2|13856.5|13857.5|13854.2|155
1656305400000|2022-06-27 04:50:00|13859.2|13854.2|13857.6|13855.6|13859.5|13856|13857.4|13853.9|160
1656305700000|2022-06-27 04:55:00|13859|13854|13856.9|13854.9|13859.4|13855.7|13856.9|13853.5|160
1656306000000|2022-06-27 05:00:00|13857|13855|13856|13854|13858.1|13855.2|13855.8|13852.8|194
1656306300000|2022-06-27 05:05:00|13855.9|13853.9|13856.2|13854.2|13859|13855.6|13855.9|13852.8|161
1656306600000|2022-06-27 05:10:00|13856.3|13854.3|13856.9|13851.9|13858.5|13854.9|13855.1|13851.6|265
1656306900000|2022-06-27 05:15:00|13856.7|13851.7|13854.3|13852.3|13856.9|13853.4|13854.2|13850.8|253
1656307200000|2022-06-27 05:20:00|13853.6|13851.6|13851.4|13849.4|13854.6|13852|13851|13847.6|200
1656307500000|2022-06-27 05:25:00|13851.5|13849.5|13853|13848|13854|13850.5|13851.1|13847.7|323
1656307800000|2022-06-27 05:30:00|13853.1|13848.1|13853.2|13851.2|13854.8|13851.5|13852|13847.8|279
1656308100000|2022-06-27 05:35:00|13853.3|13851.3|13852|13850|13854.7|13851.3|13851.5|13848.1|309
1656308400000|2022-06-27 05:40:00|13853.4|13848.4|13852.1|13850.1|13853.8|13850.4|13851.5|13848.1|203
1656308700000|2022-06-27 05:45:00|13852.2|13850.2|13852.5|13850.5|13854.7|13851.4|13851.5|13848.2|251
1656309000000|2022-06-27 05:50:00|13852.6|13850.6|13854.9|13849.9|13854.9|13851.6|13852|13848.4|254
1656309300000|2022-06-27 05:55:00|13853.5|13851.5|13854.2|13852.2|13856.1|13852.5|13853|13849.5|275
1656309600000|2022-06-27 06:00:00|13855.1|13853.1|13854.8|13852.8|13856.8|13853.3|13853.9|13850.5|275
1656309900000|2022-06-27 06:05:00|13854.9|13852.9|13854|13852|13857.1|13853.7|13853.4|13850|230
1656310200000|2022-06-27 06:10:00|13853.9|13851.9|13857|13855|13857|13855|13853.5|13850.6|214
1656310500000|2022-06-27 06:15:00|13856.9|13854.9|13859.5|13857.5|13859.6|13857.6|13856.5|13853.1|266
1656310800000|2022-06-27 06:20:00|13859.6|13857.6|13859.3|13857.3|13862.1|13858.6|13858.1|13855.9|254
1656311100000|2022-06-27 06:25:00|13859.4|13857.4|13857.4|13855.4|13861.4|13858.3|13857.4|13855.4|207
1656311400000|2022-06-27 06:30:00|13857.5|13855.5|13856.7|13854.7|13859.2|13856.2|13856.4|13853.6|262
1656311700000|2022-06-27 06:35:00|13856.6|13854.6|13855.5|13853.5|13857|13854.9|13855.3|13851.8|168
1656312000000|2022-06-27 06:40:00|13855.4|13853.4|13857.7|13855.7|13858.7|13856.6|13855.1|13853.1|245
1656312300000|2022-06-27 06:45:00|13857.5|13855.5|13856.4|13854.4|13858.9|13855.5|13856.2|13853.1|228
1656312600000|2022-06-27 06:50:00|13856.5|13854.5|13856.6|13854.6|13859.7|13856.6|13856.4|13853.1|226
1656312900000|2022-06-27 06:55:00|13856.7|13854.7|13855.4|13853.4|13857.4|13854.8|13855.1|13852|220
1656313200000|2022-06-27 07:00:00|13855.5|13853.5|13854.3|13852.3|13856.9|13854.7|13854.3|13851.1|328
1656313500000|2022-06-27 07:05:00|13854.4|13852.4|13853.4|13851.4|13854.6|13852.6|13852.9|13850.9|266
1656313800000|2022-06-27 07:10:00|13853.3|13851.3|13855.4|13853.4|13857.9|13854.7|13853.3|13850.3|386
1656314100000|2022-06-27 07:15:00|13856.3|13851.3|13856.6|13854.6|13857.9|13854.7|13853.1|13850|369
1656314400000|2022-06-27 07:20:00|13856.5|13854.5|13856.5|13854.5|13856.7|13854.7|13855.9|13853.9|244
1656314700000|2022-06-27 07:25:00|13856.8|13854.8|13852.5|13850.5|13857|13855|13852.1|13850.1|297
1656315000000|2022-06-27 07:30:00|13852.4|13850.4|13852.7|13850.7|13855.3|13852.1|13852.1|13849|295
1656315300000|2022-06-27 07:35:00|13852.6|13850.6|13850.9|13848.9|13853.3|13850.7|13850.6|13847.9|231
1656315600000|2022-06-27 07:40:00|13850.8|13848.8|13851.2|13849.2|13853.5|13850.2|13849.8|13847.2|357
1656315900000|2022-06-27 07:45:00|13851.3|13849.3|13853.1|13848.1|13853.3|13849.9|13850.2|13847.2|286
1656316200000|2022-06-27 07:50:00|13852.9|13847.9|13850.2|13848.2|13853.2|13849.7|13849.9|13846.7|270
1656316500000|2022-06-27 07:55:00|13850.3|13848.3|13850.3|13848.3|13851.8|13848.6|13849.1|13846.8|278
1656316800000|2022-06-27 08:00:00|13850.4|13848.4|13850.2|13848.2|13850.9|13848.9|13849.5|13847.5|248
1656317100000|2022-06-27 08:05:00|13850.3|13848.3|13849.9|13847.9|13850.3|13848.3|13849|13847|242
1656317400000|2022-06-27 08:10:00|13849.8|13847.8|13849.6|13847.6|13850|13848|13848.5|13846.5|227
1656317700000|2022-06-27 08:15:00|13849.5|13847.5|13849.9|13847.9|13851.7|13848.6|13848.3|13845.7|294
1656318000000|2022-06-27 08:20:00|13850|13848|13851.4|13849.4|13853.4|13850.2|13849.8|13846.6|268
1656318300000|2022-06-27 08:25:00|13851.3|13849.3|13850.7|13848.7|13853.4|13850.1|13850.4|13847.1|263
1656318600000|2022-06-27 08:30:00|13850.6|13848.6|13849.4|13847.4|13852.6|13848.9|13848.7|13846.1|274
1656318900000|2022-06-27 08:35:00|13849.3|13847.3|13852.5|13847.5|13852.7|13848.9|13849.3|13846|246
1656319200000|2022-06-27 08:40:00|13852.6|13847.6|13850.4|13848.4|13852.9|13849.6|13850.2|13847.1|333
1656319500000|2022-06-27 08:45:00|13850.5|13848.5|13848.5|13846.5|13851.5|13848.5|13847.9|13845.9|200
1656319800000|2022-06-27 08:50:00|13848.6|13846.6|13848.6|13846.6|13848.7|13846.7|13847.9|13845.9|188
1656320100000|2022-06-27 08:55:00|13848.7|13846.7|13848.3|13846.3|13850.9|13847.5|13847.8|13845.1|250
1656320400000|2022-06-27 09:00:00|13848.4|13846.4|13848.2|13846.2|13850.2|13846.7|13847.8|13844.5|260
1656320700000|2022-06-27 09:05:00|13848.3|13846.3|13850.6|13845.6|13851.1|13847.8|13848.1|13844.6|226
1656321000000|2022-06-27 09:10:00|13850.7|13845.7|13850.3|13845.3|13850.9|13847.1|13847.9|13844.7|305
1656321300000|2022-06-27 09:15:00|13850.4|13845.4|13849.3|13847.3|13851.2|13847.7|13848.2|13845.4|264
1656321600000|2022-06-27 09:20:00|13849.2|13847.2|13853.9|13851.9|13854.9|13852|13849.1|13845.5|294
1656321900000|2022-06-27 09:25:00|13855.4|13850.4|13856.5|13854.5|13858.4|13855|13853.9|13850.4|273
1656322200000|2022-06-27 09:30:00|13857.9|13852.9|13856.3|13854.3|13858.3|13855.8|13854.9|13851.4|271
1656322500000|2022-06-27 09:35:00|13856.2|13854.2|13856.2|13854.2|13858|13854.7|13855.9|13852.3|283
1656322800000|2022-06-27 09:40:00|13856.1|13854.1|13853.4|13851.4|13857.3|13854.2|13853.1|13849.6|227
1656323100000|2022-06-27 09:45:00|13853.3|13851.3|13851.2|13849.2|13855.4|13852|13851.1|13847.7|264
1656323400000|2022-06-27 09:50:00|13851.3|13849.3|13853.6|13851.6|13855|13851.6|13849.1|13845.5|279
1656323700000|2022-06-27 09:55:00|13853.5|13851.5|13854.9|13852.9|13856.9|13853.1|13852.6|13849|390
1656324000000|2022-06-27 10:00:00|13856.3|13851.3|13854.4|13849.4|13856.3|13852.7|13852.1|13848.6|320
1656324300000|2022-06-27 10:05:00|13854.5|13849.5|13856.4|13851.4|13856.8|13852.6|13852.3|13848.7|275
1656324600000|2022-06-27 10:10:00|13856.3|13851.3|13854|13849|13857.1|13852.7|13853.7|13848.7|242
1656324900000|2022-06-27 10:15:00|13853.9|13848.9|13854.4|13849.4|13856.8|13852.9|13851.7|13848.1|230
1656325200000|2022-06-27 10:20:00|13854.3|13849.3|13850.6|13848.6|13855|13850.4|13849.8|13846.2|286
1656325500000|2022-06-27 10:25:00|13850.5|13848.5|13854.1|13849.1|13854.3|13850.7|13849.5|13845.9|326
1656325800000|2022-06-27 10:30:00|13854|13849|13850.5|13845.5|13854|13851.2|13848.6|13845.1|334
1656326100000|2022-06-27 10:35:00|13850.4|13845.4|13849.7|13844.7|13850.6|13847|13848.3|13844.6|274
1656326400000|2022-06-27 10:40:00|13849.8|13844.8|13849.4|13844.4|13851.7|13847.7|13847.7|13844.1|283
1656326700000|2022-06-27 10:45:00|13849.5|13844.5|13847.3|13845.3|13850.1|13845.9|13847|13843.6|278
1656327000000|2022-06-27 10:50:00|13847.2|13845.2|13847.2|13845.2|13849.3|13845.7|13846.9|13843.7|232
1656327300000|2022-06-27 10:55:00|13848.8|13843.8|13848.5|13843.5|13849.5|13845.7|13846|13842.9|326
1656327600000|2022-06-27 11:00:00|13848.4|13843.4|13846.8|13844.8|13850.4|13845.9|13846.2|13842.5|339
1656327900000|2022-06-27 11:05:00|13846.9|13844.9|13846.4|13844.4|13849.3|13845.8|13845.4|13842.2|316
1656328200000|2022-06-27 11:10:00|13846.3|13844.3|13850.4|13845.4|13850.7|13847.1|13846.2|13843.6|281
1656328500000|2022-06-27 11:15:00|13850|13845|13849.9|13847.9|13851.3|13848.1|13847.8|13844.2|297
1656328800000|2022-06-27 11:20:00|13849.8|13847.8|13851.3|13849.3|13852.1|13849.9|13849.5|13846.2|192
1656329100000|2022-06-27 11:25:00|13851.2|13849.2|13852|13850|13852.4|13850.4|13851.2|13849.2|235
1656329400000|2022-06-27 11:30:00|13851.9|13849.9|13851.4|13849.4|13853.8|13850.1|13849.3|13845.8|241
1656329700000|2022-06-27 11:35:00|13851.5|13849.5|13853.1|13848.1|13854.3|13850.4|13850.1|13846.7|276
1656330000000|2022-06-27 11:40:00|13853|13848|13850.8|13845.8|13853|13849.3|13849.1|13845.6|223
1656330300000|2022-06-27 11:45:00|13850.9|13845.9|13854.3|13849.3|13855|13850|13849.2|13845.7|354
1656330600000|2022-06-27 11:50:00|13854.2|13849.2|13853.3|13848.3|13854.4|13850.4|13851|13847.1|306
1656330900000|2022-06-27 11:55:00|13853.4|13848.4|13852.4|13847.4|13854|13850.5|13849.8|13846.2|319
1656331200000|2022-06-27 12:00:00|13852.2|13847.2|13851.6|13846.6|13854|13849.9|13849.5|13845.7|383
1656331500000|2022-06-27 12:05:00|13851.5|13846.5|13850.2|13845.2|13852.6|13848.7|13849|13844|349
1656331800000|2022-06-27 12:10:00|13850.1|13845.1|13851|13846|13851.4|13847.7|13848.1|13843.8|355
1656332100000|2022-06-27 12:15:00|13851.1|13846.1|13850.5|13848.5|13854.5|13851|13850.3|13846.1|282
1656332400000|2022-06-27 12:20:00|13850.4|13848.4|13856.3|13851.3|13857.2|13853.7|13849.6|13846|366
1656332700000|2022-06-27 12:25:00|13854.9|13852.9|13854.7|13849.7|13856.6|13853.5|13853.6|13849.4|268
1656333000000|2022-06-27 12:30:00|13854.8|13849.8|13858.1|13853.1|13859.7|13856.5|13854.1|13849.7|388
1656333300000|2022-06-27 12:35:00|13858.3|13853.3|13860.1|13855.1|13860.5|13857.1|13855.7|13850.9|516
1656333600000|2022-06-27 12:40:00|13860|13855|13862.7|13857.7|13866|13862.4|13858.4|13854.6|458
1656333900000|2022-06-27 12:45:00|13862.6|13857.6|13863.1|13858.1|13864.9|13861.6|13859.8|13855.9|364
1656334200000|2022-06-27 12:50:00|13863|13858|13860.7|13855.7|13864.2|13862|13858.6|13855.1|393
1656334500000|2022-06-27 12:55:00|13860.8|13855.8|13858.2|13853.2|13860.8|13856.9|13855.9|13852|267
1656334800000|2022-06-27 13:00:00|13857.9|13852.9|13851.6|13846.6|13857.9|13852.9|13849.7|13846|429
1656335100000|2022-06-27 13:05:00|13851.7|13846.7|13851.1|13846.1|13852|13848.5|13847.4|13843.9|362
1656335400000|2022-06-27 13:10:00|13851.2|13846.2|13848.8|13843.8|13852.4|13848.8|13847.1|13843.6|365
1656335700000|2022-06-27 13:15:00|13848.7|13843.7|13849.6|13844.6|13850.4|13845.6|13846.2|13842.2|343
1656336000000|2022-06-27 13:20:00|13849.5|13844.5|13849.9|13844.9|13850.6|13846.2|13847.8|13843.8|325
1656336300000|2022-06-27 13:25:00|13849.8|13844.8|13846.8|13844.8|13851.1|13846.2|13846.4|13842.7|326
1656336600000|2022-06-27 13:30:00|13846.7|13844.7|13850.3|13845.3|13851.8|13847.4|13846.5|13842.8|488
1656336900000|2022-06-27 13:35:00|13850.2|13845.2|13847.3|13842.3|13850.6|13846.3|13845.4|13841.7|451
1656337200000|2022-06-27 13:40:00|13847.2|13842.2|13844|13842|13847.8|13843.6|13843.9|13840.5|359
1656337500000|2022-06-27 13:45:00|13843.9|13841.9|13847.2|13842.2|13848.5|13844|13843.9|13840.6|394
1656337800000|2022-06-27 13:50:00|13847.1|13842.1|13845.6|13840.6|13847.5|13843.8|13844|13840.3|377
1656338100000|2022-06-27 13:55:00|13845.4|13840.4|13846.6|13841.6|13848.4|13844|13843.6|13840.1|332
1656338400000|2022-06-27 14:00:00|13846.5|13841.5|13846.2|13841.2|13847.3|13843.7|13843.6|13840.8|343
1656338700000|2022-06-27 14:05:00|13846.1|13841.1|13849.4|13844.4|13851|13846|13844.6|13841|375
1656339000000|2022-06-27 14:10:00|13849.3|13844.3|13852.1|13847.1|13853.3|13848.3|13848.4|13843.4|393
1656339300000|2022-06-27 14:15:00|13852|13847|13846.6|13841.6|13853.2|13849.5|13844.9|13841.2|357
1656339600000|2022-06-27 14:20:00|13846.5|13841.5|13845.7|13843.7|13847.5|13844|13843.9|13840.6|378
1656339900000|2022-06-27 14:25:00|13847.2|13842.2|13846.3|13844.3|13849.8|13846.3|13845.5|13842.1|426
1656340200000|2022-06-27 14:30:00|13846.4|13844.4|13846.1|13841.1|13848.6|13844.6|13843.3|13840.6|455
1656340500000|2022-06-27 14:35:00|13846|13841|13846.5|13841.5|13848.9|13843.9|13845|13841|451
1656340800000|2022-06-27 14:40:00|13846.6|13841.6|13843.3|13841.3|13848.3|13844.3|13843.3|13839.8|424
1656341100000|2022-06-27 14:45:00|13844.9|13839.9|13842.2|13837.2|13845.3|13841.8|13839.7|13836.8|434
1656341400000|2022-06-27 14:50:00|13842.3|13837.3|13840.1|13838.1|13842.8|13839.1|13840|13836.5|388
1656341700000|2022-06-27 14:55:00|13840|13838|13840.3|13838.3|13843.3|13840.1|13839.9|13836.7|270
1656342000000|2022-06-27 15:00:00|13841.8|13836.8|13844.6|13839.6|13844.7|13839.7|13840|13836.6|338
1656342300000|2022-06-27 15:05:00|13844.5|13839.5|13841.1|13839.1|13844.6|13839.6|13840.6|13837.1|274
1656342600000|2022-06-27 15:10:00|13841.2|13839.2|13841.9|13836.9|13843.4|13839.3|13840.1|13836.7|225
1656342900000|2022-06-27 15:15:00|13840.4|13838.4|13840.9|13835.9|13842.3|13838.8|13838.9|13835.5|300
1656343200000|2022-06-27 15:20:00|13841|13836|13841.2|13836.2|13842.1|13838.2|13839.3|13835.8|286
1656343500000|2022-06-27 15:25:00|13841.3|13836.3|13839.3|13837.3|13841.6|13837.6|13839.1|13835.7|206
1656343800000|2022-06-27 15:30:00|13839.4|13837.4|13840.8|13835.8|13843.1|13839|13838.8|13835.6|397
1656344100000|2022-06-27 15:35:00|13840.7|13835.7|13843.8|13838.8|13843.8|13839.2|13838.7|13835.6|392
1656344400000|2022-06-27 15:40:00|13843.7|13838.7|13843.9|13838.9|13844.5|13839.5|13842.4|13837.4|338
1656344700000|2022-06-27 15:45:00|13844|13839|13843|13838|13844|13839|13840.9|13837.3|305
1656345000000|2022-06-27 15:50:00|13843.3|13838.3|13845.1|13840.1|13845.4|13841.5|13842.2|13837.5|290
1656345300000|2022-06-27 15:55:00|13845|13840|13844.3|13839.3|13845.5|13841.7|13842.1|13838.4|315
1656345600000|2022-06-27 16:00:00|13844.4|13839.4|13845.3|13840.3|13846.1|13841.4|13842.5|13838.1|395
1656345900000|2022-06-27 16:05:00|13845.4|13840.4|13843.7|13838.7|13847.1|13843.5|13842.6|13838.6|341
1656346200000|2022-06-27 16:10:00|13843.6|13838.6|13844.6|13839.6|13845.7|13841.3|13842.1|13838.6|199
1656346500000|2022-06-27 16:15:00|13844.7|13839.7|13845.6|13840.6|13846.7|13842.1|13843.7|13839.4|172
1656346800000|2022-06-27 16:20:00|13845.7|13840.7|13847.2|13842.2|13847.4|13843.8|13845.2|13840.6|132
1656347100000|2022-06-27 16:25:00|13847.3|13842.3|13848.5|13843.5|13848.7|13844.7|13845.9|13842.2|208
1656347400000|2022-06-27 16:30:00|13848.6|13843.6|13851.6|13849.6|13852.7|13849.7|13847|13843.1|247
1656347700000|2022-06-27 16:35:00|13851.7|13849.7|13852.5|13847.5|13853.9|13849.9|13850.4|13846.5|251
1656348000000|2022-06-27 16:40:00|13852.6|13847.6|13848.4|13846.4|13852.6|13849.1|13848.2|13844.7|165
1656348300000|2022-06-27 16:45:00|13848.3|13846.3|13848.7|13843.7|13850.2|13846.6|13846.3|13842.7|215
1656348600000|2022-06-27 16:50:00|13848.6|13843.6|13847.6|13845.6|13849.5|13845.7|13846|13842.6|173
1656348900000|2022-06-27 16:55:00|13847.5|13845.5|13849.2|13844.2|13849.4|13845.8|13845.5|13841.9|217
1656349200000|2022-06-27 17:00:00|13849.3|13844.3|13853.2|13848.2|13857.2|13853.3|13847|13843.1|366
1656349500000|2022-06-27 17:05:00|13853.1|13848.1|13857.7|13852.7|13858.5|13854.9|13853.1|13848.1|355
1656349800000|2022-06-27 17:10:00|13857.6|13852.6|13855.5|13850.5|13858.4|13854.6|13854.2|13849.2|359
1656350100000|2022-06-27 17:15:00|13855.6|13850.6|13854.9|13849.9|13858.8|13853.8|13854.4|13849.4|317
1656350400000|2022-06-27 17:20:00|13855|13850|13856.2|13851.2|13856.8|13852.8|13853.4|13849.4|349
1656350700000|2022-06-27 17:25:00|13856|13851|13856.9|13851.9|13857.9|13854.2|13855.5|13851|331
1656351000000|2022-06-27 17:30:00|13856.8|13851.8|13857.7|13855.7|13860|13856.3|13855.7|13851.8|276
1656351300000|2022-06-27 17:35:00|13857.8|13855.8|13857|13852|13860.1|13856.5|13855.3|13851.3|332
1656351600000|2022-06-27 17:40:00|13857.1|13852.1|13858.4|13853.4|13860.1|13856.3|13856.9|13851.9|256
1656351900000|2022-06-27 17:45:00|13858.3|13853.3|13858.8|13853.8|13859.9|13856|13856.3|13852.6|271
1656352200000|2022-06-27 17:50:00|13858.7|13853.7|13858.4|13853.4|13858.9|13855.1|13856.2|13852.8|256
1656352500000|2022-06-27 17:55:00|13858.3|13853.3|13856.8|13854.8|13859.9|13856|13854.9|13850.9|309
1656352800000|2022-06-27 18:00:00|13856.6|13854.6|13857|13852|13858.1|13854.7|13855.1|13850.7|256
1656353100000|2022-06-27 18:05:00|13857.1|13852.1|13858.4|13853.4|13859.2|13855.6|13855.9|13851.7|228
1656353400000|2022-06-27 18:10:00|13857.1|13855.1|13856.5|13851.5|13858.5|13855.1|13854.3|13850.8|274
1656353700000|2022-06-27 18:15:00|13856.4|13851.4|13855.1|13853.1|13857.4|13853.9|13854.6|13850.5|215
1656354000000|2022-06-27 18:20:00|13856.6|13851.6|13856.5|13851.5|13856.8|13853.2|13854.6|13851.1|195
1656354300000|2022-06-27 18:25:00|13856.6|13851.6|13855.1|13853.1|13857.9|13854.5|13854.7|13850.9|182
1656354600000|2022-06-27 18:30:00|13855.2|13853.2|13856.6|13854.6|13858.2|13854.8|13854.7|13850.9|116
1656354900000|2022-06-27 18:35:00|13856.5|13854.5|13858.7|13853.7|13859|13855.5|13856.5|13853.1|154
1656355200000|2022-06-27 18:40:00|13858.8|13853.8|13858.6|13856.6|13860.3|13856.8|13857.3|13853.6|146
1656355500000|2022-06-27 18:45:00|13858.7|13856.7|13859.8|13854.8|13860.1|13856.7|13857.6|13854|150
1656355800000|2022-06-27 18:50:00|13859.9|13854.9|13859.9|13854.9|13861.9|13858.4|13858.6|13854.8|173
1656356100000|2022-06-27 18:55:00|13860|13855|13857.5|13855.5|13860.1|13856.4|13857.4|13853.4|192
1656356400000|2022-06-27 19:00:00|13858.9|13853.9|13859.6|13857.6|13862.2|13858.6|13857.5|13853.7|231
1656356700000|2022-06-27 19:05:00|13859.7|13857.7|13859.9|13854.9|13862|13858|13859.2|13854.7|227
1656357000000|2022-06-27 19:10:00|13859.8|13854.8|13856.9|13851.9|13859.9|13854.9|13855.3|13850.3|225
1656357300000|2022-06-27 19:15:00|13856.8|13851.8|13857.4|13852.4|13857.5|13853.8|13855.5|13851.2|145
1656357600000|2022-06-27 19:20:00|13857.3|13852.3|13859|13854|13859.2|13855.7|13855.8|13852.1|194
1656357900000|2022-06-27 19:25:00|13859.1|13854.1|13859.1|13854.1|13859.3|13855.8|13857.2|13853.7|115
1656358200000|2022-06-27 19:30:00|13859.2|13854.2|13861.2|13856.2|13861.2|13857.7|13858.3|13854.1|157
1656358500000|2022-06-27 19:35:00|13861.3|13856.3|13860.6|13855.6|13862.1|13858.7|13859.3|13855.6|177
1656358800000|2022-06-27 19:40:00|13860.7|13855.7|13858.5|13853.5|13860.9|13857.3|13858.2|13853.2|199
1656359100000|2022-06-27 19:45:00|13858.6|13853.6|13858.9|13853.9|13859.8|13854.8|13857.8|13852.8|168
1656359400000|2022-06-27 19:50:00|13859.3|13854.3|13861.7|13856.7|13862|13857|13859.3|13854.3|168
1656359700000|2022-06-27 19:55:00|13861.8|13856.8|13861.5|13856.5|13862.4|13858.8|13860.3|13856.1|216
1656360000000|2022-06-27 20:00:00|13861.6|13856.6|13862.3|13857.3|13862.3|13858.8|13860.8|13856.2|119
1656360300000|2022-06-27 20:05:00|13862.2|13857.2|13862.2|13857.2|13862.3|13857.3|13862|13857|66
1656360600000|2022-06-27 20:10:00|13862|13857|13861.6|13856.6|13862.2|13857.2|13860.9|13855.9|142
1656360900000|2022-06-27 20:15:00|13861.4|13856.4|13861.2|13856.2|13861.5|13856.5|13860.9|13855.9|94
1656361200000|2022-06-27 20:20:00|13861.3|13856.3|13861.2|13856.2|13861.3|13857.6|13859.6|13855.9|95
1656361500000|2022-06-27 20:25:00|13861.3|13856.3|13861.6|13856.6|13861.8|13856.8|13861.1|13856.1|97
1656361800000|2022-06-27 20:30:00|13861.5|13856.5|13861.7|13856.7|13862.1|13858.1|13860|13856.4|70
1656362100000|2022-06-27 20:35:00|13861.8|13856.8|13861.7|13856.7|13862.1|13857.1|13861.5|13856.5|64
1656362400000|2022-06-27 20:40:00|13861.8|13856.8|13861.6|13856.6|13862|13857|13860.8|13855.8|88
1656362700000|2022-06-27 20:45:00|13861.5|13856.5|13861.7|13856.7|13862.2|13857.2|13861.4|13856.4|102
1656363000000|2022-06-27 20:50:00|13861.9|13856.9|13861.8|13856.8|13862.2|13857.2|13861.4|13856.4|86
1656363300000|2022-06-27 20:55:00|13860.7|13855.7|13861.2|13856.2|13862.3|13856.6|13859.8|13854.8|134
1656363600000|2022-06-27 21:00:00|13861|13856|13860.3|13855.3|13861|13856|13859.9|13854.5|17
1656363900000|2022-06-27 21:05:00|13860.9|13854.7|13860.7|13855.7|13861.4|13855.7|13860.2|13854.1|40
1656364200000|2022-06-27 21:10:00|13864|13853.5|13860.6|13855.6|13866.2|13856.3|13860.3|13851.6|113
1656364500000|2022-06-27 21:15:00|13861|13856|13860.6|13855.6|13867.3|13856.3|13860.3|13853.5|91
1656364800000|2022-06-27 21:20:00|13860.9|13855.9|13861.9|13855.5|13866.7|13856.5|13860.3|13853.8|77
1656365100000|2022-06-27 21:25:00|13863.1|13854.9|13860.3|13855.3|13867.5|13856.5|13860|13853.6|112
1656365400000|2022-06-27 21:30:00|13860.1|13855.1|13862.2|13855.4|13865.4|13856.7|13859.9|13853.4|137
1656365700000|2022-06-27 21:35:00|13864.5|13854.4|13860.8|13855.8|13865.5|13856.3|13860.3|13854.2|121
1656366000000|2022-06-27 21:40:00|13860.7|13855.7|13863.9|13854.8|13865.5|13856.2|13860.5|13854.2|96
1656366300000|2022-06-27 21:45:00|13861.6|13855.5|13860.8|13855.8|13865.3|13856.3|13860.3|13854.1|114
1656366600000|2022-06-27 21:50:00|13861|13856|13862.5|13855.4|13865.3|13856.3|13860.6|13853.8|119
1656366900000|2022-06-27 21:55:00|13864.3|13854.7|13860.7|13855.7|13866.8|13856.2|13860.3|13850.7|108
1656367200000|2022-06-27 22:00:00|13860.8|13855.8|13862.1|13854.5|13863.1|13856.3|13860.4|13854.1|161
1656367500000|2022-06-27 22:05:00|13863.2|13854.3|13860.5|13855.5|13864.5|13856.1|13859.8|13853.8|135
1656367800000|2022-06-27 22:10:00|13860.4|13855.4|13860.7|13855.7|13865.7|13856.1|13860.4|13853.9|146
1656368100000|2022-06-27 22:15:00|13860.8|13855.8|13860.9|13855.9|13863.2|13856.2|13860|13853.9|74
1656368400000|2022-06-27 22:20:00|13860.7|13855.7|13860.3|13855.3|13862|13856.2|13860.2|13853.5|62
1656368700000|2022-06-27 22:25:00|13861.7|13853.8|13860.9|13855.9|13862.6|13856|13859.9|13853.7|84
1656369000000|2022-06-27 22:30:00|13860.7|13855.7|13860.1|13855.1|13861.6|13856.6|13860.1|13854|76
1656369300000|2022-06-27 22:35:00|13860.2|13855.2|13860.4|13855.4|13861.3|13856.3|13860.1|13854.6|61
1656369600000|2022-06-27 22:40:00|13861|13856|13860.4|13855.4|13861.5|13856.3|13860.4|13855.1|66
1656369900000|2022-06-27 22:45:00|13860.5|13855.5|13861.5|13856.5|13863.3|13856.6|13860.3|13855.1|73
1656370200000|2022-06-27 22:50:00|13861.2|13856.2|13860.7|13855.7|13862.5|13856.6|13859.8|13854.8|58
1656370500000|2022-06-27 22:55:00|13860.8|13855.8|13860.5|13855.5|13862.3|13856.8|13860.5|13855.5|60
1656370800000|2022-06-27 23:00:00|13860.9|13855.9|13859.8|13854.8|13860.9|13855.9|13859.4|13854.4|71
1656371100000|2022-06-27 23:05:00|13859.7|13854.7|13860.3|13855.3|13861.2|13856.2|13859.6|13854.6|128
1656371400000|2022-06-27 23:10:00|13860.2|13855.2|13860.1|13855.1|13860.7|13855.7|13859.8|13854.8|117
1656371700000|2022-06-27 23:15:00|13860|13855|13859.5|13854.5|13860.3|13856.1|13857.9|13854.3|156
1656372000000|2022-06-27 23:20:00|13859.4|13854.4|13859|13854|13860.1|13856.1|13857.1|13853.7|242
1656372300000|2022-06-27 23:25:00|13859.1|13854.1|13858.3|13853.3|13859.2|13854.2|13858|13853|115
1656372600000|2022-06-27 23:30:00|13858.4|13853.4|13858.6|13853.6|13858.9|13853.9|13858.3|13853.3|113
1656372900000|2022-06-27 23:35:00|13858.5|13853.5|13857.7|13852.7|13858.7|13853.7|13857|13852|124
1656373200000|2022-06-27 23:40:00|13857.5|13852.5|13857.6|13852.6|13858.6|13853.6|13857.3|13852.3|148
1656373500000|2022-06-27 23:45:00|13857.7|13852.7|13857.6|13852.6|13858.4|13853.7|13855.6|13851.9|201
1656373800000|2022-06-27 23:50:00|13857.7|13852.7|13856.5|13851.5|13858|13853|13855.4|13850.4|200
1656374100000|2022-06-27 23:55:00|13856.4|13851.4|13857.5|13852.5|13858.8|13854.5|13854.8|13850.6|201
1656374400000|2022-06-28 00:00:00|13857.4|13852.4|13854.9|13849.9|13857.8|13853.7|13851.5|13848|366
1656374700000|2022-06-28 00:05:00|13855|13850|13854|13852|13855.9|13852.4|13853.1|13848.9|312
1656375000000|2022-06-28 00:10:00|13854.1|13852.1|13852.6|13850.6|13855.9|13852.3|13850|13846.4|336
1656375300000|2022-06-28 00:15:00|13852.7|13850.7|13854.1|13849.1|13855.1|13851.7|13850.1|13846.7|244
1656375600000|2022-06-28 00:20:00|13854|13849|13850.3|13848.3|13854.7|13851.1|13849.8|13846.3|265
1656375900000|2022-06-28 00:25:00|13850.2|13848.2|13852.7|13850.7|13854.8|13851.2|13850.1|13846.5|259
1656376200000|2022-06-28 00:30:00|13852.6|13850.6|13851.5|13849.5|13854.9|13851.3|13851.4|13847.5|236
1656376500000|2022-06-28 00:35:00|13851.4|13849.4|13855.1|13850.1|13855.6|13852|13851.2|13847.6|226
1656376800000|2022-06-28 00:40:00|13854.9|13849.9|13857.9|13852.9|13858.8|13855|13854|13849.5|270
1656377100000|2022-06-28 00:45:00|13858.2|13853.2|13858|13856|13861|13857.6|13856.1|13852.1|245
1656377400000|2022-06-28 00:50:00|13857.9|13855.9|13859.5|13857.5|13864.1|13860.8|13857.7|13854.1|421
1656377700000|2022-06-28 00:55:00|13860.1|13855.1|13857.1|13852.1|13860.1|13856.5|13855.6|13851.3|407
1656378000000|2022-06-28 01:00:00|13857.2|13852.2|13857.2|13852.2|13858.4|13854.7|13854.6|13851.2|379
1656378300000|2022-06-28 01:05:00|13857.1|13852.1|13856.2|13851.2|13858|13854.7|13854.2|13850.7|248
1656378600000|2022-06-28 01:10:00|13856.1|13851.1|13854.7|13852.7|13857.6|13854.1|13854.2|13850.6|343
1656378900000|2022-06-28 01:15:00|13854.6|13852.6|13854.4|13852.4|13857.1|13853.8|13854|13850.5|227
1656379200000|2022-06-28 01:20:00|13854.5|13852.5|13852.7|13847.7|13855.7|13852.5|13850.1|13846.6|275
1656379500000|2022-06-28 01:25:00|13852.8|13847.8|13854.9|13849.9|13856.6|13852.9|13850.3|13846.7|292
1656379800000|2022-06-28 01:30:00|13854.8|13849.8|13856.7|13851.7|13856.7|13853.8|13853.3|13849.8|222
1656380100000|2022-06-28 01:35:00|13856.6|13851.6|13854.4|13852.4|13856.7|13853.5|13853.2|13849.6|360
1656380400000|2022-06-28 01:40:00|13854.3|13852.3|13854.2|13852.2|13856|13852.6|13853.4|13850.1|282
1656380700000|2022-06-28 01:45:00|13854.3|13852.3|13859.7|13854.7|13860|13856.5|13854.1|13850.7|377
1656381000000|2022-06-28 01:50:00|13859.5|13854.5|13857.5|13855.5|13859.9|13856.3|13855.4|13851.6|340
1656381300000|2022-06-28 01:55:00|13857.4|13855.4|13858.7|13856.7|13859.1|13856.8|13857.1|13853.4|293
1656381600000|2022-06-28 02:00:00|13858.5|13856.5|13857.6|13852.6|13859.3|13856.6|13855.8|13852.3|349
1656381900000|2022-06-28 02:05:00|13857.5|13852.5|13857.1|13855.1|13859.8|13856.5|13854.4|13851|343
1656382200000|2022-06-28 02:10:00|13857|13855|13857|13855|13858.8|13855.7|13856.3|13853|301
1656382500000|2022-06-28 02:15:00|13857.1|13855.1|13859.8|13854.8|13859.9|13856.7|13856.3|13853.5|240
1656382800000|2022-06-28 02:20:00|13857.8|13855.8|13859.8|13854.8|13860.9|13857.6|13857.7|13854.2|227
1656383100000|2022-06-28 02:25:00|13859.6|13854.6|13857.7|13855.7|13860.4|13856.5|13857.5|13854|283
1656383400000|2022-06-28 02:30:00|13857.6|13855.6|13858|13853|13859.9|13856.4|13856.5|13853|282
1656383700000|2022-06-28 02:35:00|13857.9|13852.9|13854.4|13852.4|13858.3|13854.7|13854.2|13850.7|203
1656384000000|2022-06-28 02:40:00|13854.5|13852.5|13855.1|13853.1|13856.8|13853.5|13854|13851.1|203
1656384300000|2022-06-28 02:45:00|13856.5|13851.5|13853.7|13851.7|13857|13853.6|13853.1|13849.9|227
1656384600000|2022-06-28 02:50:00|13853.9|13851.9|13855.7|13850.7|13855.8|13852.7|13852.9|13849.8|270
1656384900000|2022-06-28 02:55:00|13855.6|13850.6|13856.4|13854.4|13857.4|13854.5|13854.1|13850.6|204
1656385200000|2022-06-28 03:00:00|13856.3|13854.3|13857|13855|13860.3|13856.8|13856.2|13853|222
1656385500000|2022-06-28 03:05:00|13857.1|13855.1|13856.8|13854.8|13859.1|13855.7|13856.4|13852.9|290
1656385800000|2022-06-28 03:10:00|13856.9|13854.9|13857.6|13855.6|13859.1|13856|13856.7|13853.2|274
1656386100000|2022-06-28 03:15:00|13857.5|13855.5|13857.8|13852.8|13859.4|13856.1|13856.2|13852.8|257
1656386400000|2022-06-28 03:20:00|13857.9|13852.9|13858|13853|13858.4|13855.2|13855.8|13852.2|300
1656386700000|2022-06-28 03:25:00|13856.7|13854.7|13855.9|13853.9|13858|13854.8|13855.4|13852.1|208
1656387000000|2022-06-28 03:30:00|13855.8|13853.8|13857.4|13852.4|13857.6|13854.2|13855.3|13852|205
1656387300000|2022-06-28 03:35:00|13856|13854|13855.8|13853.8|13858|13854.7|13855.6|13852.6|146
1656387600000|2022-06-28 03:40:00|13855.9|13853.9|13855.5|13853.5|13857.9|13854.4|13855.4|13852.3|144
1656387900000|2022-06-28 03:45:00|13855.6|13853.6|13855.7|13853.7|13857.7|13854.2|13855.4|13852|202
1656388200000|2022-06-28 03:50:00|13855.6|13853.6|13855.5|13853.5|13857.6|13854.3|13854.6|13851.2|234
1656388500000|2022-06-28 03:55:00|13855.6|13853.6|13855.8|13853.8|13857.5|13854.1|13854.3|13850.9|175
1656388800000|2022-06-28 04:00:00|13855.9|13853.9|13855.5|13853.5|13857.6|13854.3|13855.4|13851.9|237
1656389100000|2022-06-28 04:05:00|13855.4|13853.4|13854.3|13852.3|13857|13853.6|13854.1|13850.9|240
1656389400000|2022-06-28 04:10:00|13854.2|13852.2|13853.6|13851.6|13856.5|13853.7|13853.3|13851.3|139
1656389700000|2022-06-28 04:15:00|13853.5|13851.5|13854.3|13852.3|13855.8|13852.5|13853.4|13850.1|210
1656390000000|2022-06-28 04:20:00|13854.4|13852.4|13855.7|13853.7|13857.7|13854.5|13854.3|13851|178
1656390300000|2022-06-28 04:25:00|13855.8|13853.8|13855.3|13853.3|13857.8|13854.8|13855.3|13852.8|146
1656390600000|2022-06-28 04:30:00|13855.4|13853.4|13857.2|13852.2|13857.6|13854.8|13855.4|13852|210
1656390900000|2022-06-28 04:35:00|13855.7|13853.7|13856.4|13854.4|13858|13854.8|13855.5|13852.1|211
1656391200000|2022-06-28 04:40:00|13856.5|13854.5|13859.5|13857.5|13859.7|13857.7|13856.1|13852.5|155
1656391500000|2022-06-28 04:45:00|13859.4|13857.4|13858.3|13856.3|13860.8|13857.5|13858.2|13855.3|135
1656391800000|2022-06-28 04:50:00|13858.4|13856.4|13859.4|13857.4|13860|13857.6|13857.7|13854.3|145
1656392100000|2022-06-28 04:55:00|13859.3|13857.3|13859.2|13857.2|13861.1|13857.8|13858.6|13855.2|158
1656392400000|2022-06-28 05:00:00|13860.2|13855.2|13858.5|13856.5|13860.4|13857|13857.8|13854.2|160
1656392700000|2022-06-28 05:05:00|13858.6|13856.6|13858|13856|13860.9|13857.5|13857.8|13854.5|134
1656393000000|2022-06-28 05:10:00|13857.9|13855.9|13856.4|13854.4|13859.8|13856.5|13856.3|13853.1|203
1656393300000|2022-06-28 05:15:00|13856.5|13854.5|13856.5|13854.5|13858.3|13854.8|13856.2|13853|121
1656393600000|2022-06-28 05:20:00|13856.4|13854.4|13856.6|13854.6|13858.3|13854.8|13856.4|13852.9|110
1656393900000|2022-06-28 05:25:00|13856.7|13854.7|13856.6|13854.6|13858.5|13854.9|13856.4|13852.9|131
1656394200000|2022-06-28 05:30:00|13856.7|13854.7|13856.7|13854.7|13858.4|13855|13856|13853|141
1656394500000|2022-06-28 05:35:00|13856.6|13854.6|13856.7|13854.7|13858.4|13854.9|13856.2|13852.9|194
1656394800000|2022-06-28 05:40:00|13856.8|13854.8|13856.8|13854.8|13858.9|13855.3|13856.3|13852.9|155
1656395100000|2022-06-28 05:45:00|13856.9|13854.9|13858|13856|13859.7|13856.3|13856.5|13853.1|198
1656395400000|2022-06-28 05:50:00|13858.1|13856.1|13855.6|13853.6|13859.4|13856.1|13855.3|13852.2|244
1656395700000|2022-06-28 05:55:00|13855.7|13853.7|13858.7|13853.7|13859.1|13855.7|13854.4|13851.2|258
1656396000000|2022-06-28 06:00:00|13858.6|13853.6|13857.9|13855.9|13860.2|13856.8|13857.2|13853|315
1656396300000|2022-06-28 06:05:00|13858|13856|13852.7|13847.7|13858.5|13856.5|13850.8|13847.5|420
1656396600000|2022-06-28 06:10:00|13851.1|13849.1|13853.7|13851.7|13855.7|13851.7|13851|13847.5|362
1656396900000|2022-06-28 06:15:00|13853.6|13851.6|13853.2|13851.2|13855.4|13852|13852.2|13848.7|427
1656397200000|2022-06-28 06:20:00|13853.3|13851.3|13851.6|13849.6|13855|13851.7|13850.2|13847.9|308
1656397500000|2022-06-28 06:25:00|13851.7|13849.7|13849.4|13847.4|13854.1|13850.9|13849.2|13847.2|371
1656397800000|2022-06-28 06:30:00|13849.3|13847.3|13848.7|13846.7|13851.6|13848.1|13848.1|13846.1|282
1656398100000|2022-06-28 06:35:00|13848.8|13846.8|13845.7|13843.7|13850.5|13847|13845.4|13842.1|275
1656398400000|2022-06-28 06:40:00|13845.6|13843.6|13844.7|13842.7|13847.2|13843.8|13843|13839.7|394
1656398700000|2022-06-28 06:45:00|13844.6|13842.6|13848.7|13846.7|13851|13847.3|13844.4|13841.2|322
1656399000000|2022-06-28 06:50:00|13848.8|13846.8|13850.2|13848.2|13853.1|13849.6|13848.7|13846.1|344
1656399300000|2022-06-28 06:55:00|13850.1|13848.1|13859.7|13857.7|13861.5|13858|13848.5|13845.1|372
1656399600000|2022-06-28 07:00:00|13859.8|13857.8|13858.9|13853.9|13861.5|13858.1|13856.8|13853.3|441
1656399900000|2022-06-28 07:05:00|13859|13854|13858.9|13856.9|13861.5|13858.1|13858|13853.9|370
1656400200000|2022-06-28 07:10:00|13858.8|13856.8|13857.2|13855.2|13860.2|13856.8|13854.9|13851.5|495
1656400500000|2022-06-28 07:15:00|13858.7|13853.7|13859.7|13854.7|13860.8|13857.2|13857.2|13852.7|447
1656400800000|2022-06-28 07:20:00|13859.6|13854.6|13861|13856|13861.7|13858.8|13858.1|13854.3|374
1656401100000|2022-06-28 07:25:00|13860.9|13855.9|13862.8|13860.8|13865|13861.5|13859.3|13855.9|400
1656401400000|2022-06-28 07:30:00|13862.9|13860.9|13861.8|13859.8|13866.5|13863.1|13860.8|13857.2|449
1656401700000|2022-06-28 07:35:00|13862.9|13857.9|13859.5|13854.5|13863.6|13859.5|13857|13853.2|429
1656402000000|2022-06-28 07:40:00|13857.8|13855.8|13860.5|13855.5|13863|13859.7|13857.4|13853.9|414
1656402300000|2022-06-28 07:45:00|13860.4|13855.4|13853.5|13851.5|13861.2|13857.6|13853.4|13850.2|406
1656402600000|2022-06-28 07:50:00|13853.6|13851.6|13855.3|13850.3|13856.7|13853.1|13852.4|13849.7|424
1656402900000|2022-06-28 07:55:00|13855.2|13850.2|13858.3|13853.3|13859.3|13855.5|13852.7|13849.6|406
1656403200000|2022-06-28 08:00:00|13858.4|13853.4|13861.2|13856.2|13862.8|13859.3|13856.8|13853.2|466
1656403500000|2022-06-28 08:05:00|13861.3|13856.3|13858.9|13856.9|13863.9|13860.4|13856.5|13853.1|456
1656403800000|2022-06-28 08:10:00|13858.8|13856.8|13857.4|13855.4|13861.9|13858.5|13857|13853.5|356
1656404100000|2022-06-28 08:15:00|13857.3|13855.3|13854.4|13852.4|13859|13855.8|13853.5|13850.7|371
1656404400000|2022-06-28 08:20:00|13854.5|13852.5|13853.9|13851.9|13856|13853.3|13853.5|13850.2|400
1656404700000|2022-06-28 08:25:00|13854|13852|13855|13853|13856.9|13853.6|13853.6|13851.6|340
1656405000000|2022-06-28 08:30:00|13855.1|13853.1|13855.6|13853.6|13856.8|13853.8|13854.8|13851.7|230
1656405300000|2022-06-28 08:35:00|13855.7|13853.7|13856.1|13854.1|13859.5|13856|13855.5|13853|290
1656405600000|2022-06-28 08:40:00|13856|13854|13852.4|13850.4|13857.1|13854.1|13852.3|13849|283
1656405900000|2022-06-28 08:45:00|13852.5|13850.5|13850.5|13848.5|13853.5|13850.5|13850.1|13846.9|270
1656406200000|2022-06-28 08:50:00|13850.6|13848.6|13850.2|13848.2|13852.9|13849.6|13849.9|13846.8|219
1656406500000|2022-06-28 08:55:00|13850|13848|13848.7|13846.7|13851.8|13848.3|13848|13844.8|287
1656406800000|2022-06-28 09:00:00|13848.8|13846.8|13851.4|13846.4|13854.1|13850.5|13847.8|13845.1|399
1656407100000|2022-06-28 09:05:00|13851.5|13846.5|13851.6|13849.6|13853.8|13850.6|13850.3|13846.3|312
1656407400000|2022-06-28 09:10:00|13851.5|13849.5|13853|13851|13855.2|13852|13851.3|13848.9|228
1656407700000|2022-06-28 09:15:00|13852.9|13850.9|13853.8|13851.8|13856.7|13853.1|13852.8|13849.5|279
1656408000000|2022-06-28 09:20:00|13853.9|13851.9|13854.6|13852.6|13855.7|13852.6|13852.2|13848.9|295
1656408300000|2022-06-28 09:25:00|13854.5|13852.5|13853.6|13851.6|13855.6|13852.7|13851.4|13848.6|279
1656408600000|2022-06-28 09:30:00|13853.7|13851.7|13854.8|13852.8|13857.2|13853.8|13853|13851|250
1656408900000|2022-06-28 09:35:00|13854.9|13852.9|13854.9|13852.9|13856.7|13853.4|13853.4|13850.4|268
1656409200000|2022-06-28 09:40:00|13855|13853|13856.3|13854.3|13858.2|13854.8|13853.7|13850.1|249
1656409500000|2022-06-28 09:45:00|13856.4|13854.4|13857.5|13852.5|13859|13855.9|13855.8|13850.8|257
1656409800000|2022-06-28 09:50:00|13857.6|13852.6|13856.1|13854.1|13858.6|13855.1|13854|13850.5|270
1656410100000|2022-06-28 09:55:00|13856.2|13854.2|13855.8|13853.8|13859.1|13855.8|13855.6|13852.2|272
1656410400000|2022-06-28 10:00:00|13855.7|13853.7|13855.5|13853.5|13858|13854.5|13854.6|13851.2|290
1656410700000|2022-06-28 10:05:00|13855.6|13853.6|13853.5|13851.5|13856.3|13853.8|13852.8|13849.5|307
1656411000000|2022-06-28 10:10:00|13853.6|13851.6|13852.6|13850.6|13855.9|13852.5|13852.5|13849.6|217
1656411300000|2022-06-28 10:15:00|13852.5|13850.5|13853.6|13851.6|13855.8|13852.5|13852.5|13850.1|238
1656411600000|2022-06-28 10:20:00|13853.5|13851.5|13853.4|13851.4|13855.6|13852.5|13852.9|13850.2|265
1656411900000|2022-06-28 10:25:00|13853.6|13851.6|13853.9|13851.9|13856|13852.5|13853.3|13850.2|260
1656412200000|2022-06-28 10:30:00|13854|13852|13855.6|13853.6|13857.2|13853.7|13853.5|13850.5|277
1656412500000|2022-06-28 10:35:00|13855.5|13853.5|13862.2|13860.2|13863.1|13860.2|13855.5|13853.4|253
1656412800000|2022-06-28 10:40:00|13862.1|13860.1|13861.7|13859.7|13863.2|13860.3|13859.8|13856.2|229
1656413100000|2022-06-28 10:45:00|13861.6|13859.6|13865|13863|13866.9|13863.5|13861.6|13858.6|302
1656413400000|2022-06-28 10:50:00|13865.1|13863.1|13864|13862|13867|13863.7|13863.8|13860.4|320
1656413700000|2022-06-28 10:55:00|13863.9|13861.9|13865.5|13860.5|13866.3|13862.8|13863.9|13860.4|317
1656414000000|2022-06-28 11:00:00|13865.4|13860.4|13863.9|13861.9|13866.2|13862.6|13863.6|13860.1|387
1656414300000|2022-06-28 11:05:00|13863.8|13861.8|13863|13861|13865.8|13862.4|13862.7|13859.7|227
1656414600000|2022-06-28 11:10:00|13862.9|13860.9|13862.2|13857.2|13865.1|13861.7|13860.8|13857|282
1656414900000|2022-06-28 11:15:00|13862.3|13857.3|13861.7|13856.7|13862.8|13857.8|13860.4|13855.4|247
1656415200000|2022-06-28 11:20:00|13861.8|13856.8|13860.4|13855.4|13863|13859.5|13859.1|13855.3|310
1656415500000|2022-06-28 11:25:00|13860.6|13855.6|13863.9|13858.9|13864.1|13860.4|13859.1|13855.6|255
1656415800000|2022-06-28 11:30:00|13864|13859|13864.5|13862.5|13865.9|13863.9|13862.2|13858.7|262
1656416100000|2022-06-28 11:35:00|13865.9|13860.9|13866.6|13864.6|13868.7|13865.4|13863.7|13859.9|335
1656416400000|2022-06-28 11:40:00|13866.7|13864.7|13867|13865|13869|13865.4|13866.1|13862.5|304
1656416700000|2022-06-28 11:45:00|13866.9|13864.9|13867.5|13865.5|13869.1|13865.7|13866.1|13862.7|292
1656417000000|2022-06-28 11:50:00|13867.4|13865.4|13869.6|13867.6|13871.2|13868.5|13867.1|13863.7|267
1656417300000|2022-06-28 11:55:00|13869.7|13867.7|13867.9|13862.9|13872|13868.8|13866|13862.9|411
1656417600000|2022-06-28 12:00:00|13868|13863|13868.1|13866.1|13871.2|13866.9|13865.4|13862.1|358
1656417900000|2022-06-28 12:05:00|13869.4|13864.4|13870|13865|13871|13867.3|13866.3|13862.7|344
1656418200000|2022-06-28 12:10:00|13870.1|13865.1|13870.5|13865.5|13870.8|13867|13867.4|13864|388
1656418500000|2022-06-28 12:15:00|13870.4|13865.4|13875.7|13873.7|13878.3|13874.8|13869.7|13865.3|421
1656418800000|2022-06-28 12:20:00|13875.6|13873.6|13876.3|13871.3|13877.3|13873.9|13874.5|13871|396
1656419100000|2022-06-28 12:25:00|13876.2|13871.2|13871.1|13866.1|13877.3|13873.8|13869.3|13865.9|360
1656419400000|2022-06-28 12:30:00|13871.2|13866.2|13876.8|13871.8|13876.8|13873.4|13869.6|13866.1|428
1656419700000|2022-06-28 12:35:00|13875.4|13873.4|13871.7|13869.7|13876.7|13873.4|13870.4|13866.5|330
1656420000000|2022-06-28 12:40:00|13871.6|13869.6|13875.2|13873.2|13877.2|13874|13871.3|13867.6|319
1656420300000|2022-06-28 12:45:00|13875.4|13873.4|13876.6|13871.6|13878.5|13875|13873.4|13869.5|409
1656420600000|2022-06-28 12:50:00|13876.5|13871.5|13877.9|13872.9|13878|13874.5|13872.8|13869.2|364
1656420900000|2022-06-28 12:55:00|13878|13873|13877.7|13872.7|13878.3|13874.8|13875.5|13872.1|290
1656421200000|2022-06-28 13:00:00|13877.6|13872.6|13873.6|13871.6|13877.7|13872.8|13873.3|13870|327
1656421500000|2022-06-28 13:05:00|13873.5|13871.5|13876.8|13871.8|13879.4|13876|13873.4|13870.2|404
1656421800000|2022-06-28 13:10:00|13876.7|13871.7|13876.7|13874.7|13878.7|13875.2|13876.1|13871.7|363
1656422100000|2022-06-28 13:15:00|13878.2|13873.2|13876.3|13871.3|13878.4|13875|13874.8|13870.4|307
1656422400000|2022-06-28 13:20:00|13876.4|13871.4|13873.4|13871.4|13876.4|13872.1|13872.5|13869|324
1656422700000|2022-06-28 13:25:00|13873.3|13871.3|13875.7|13870.7|13875.7|13872.1|13872.8|13869.4|261
1656423000000|2022-06-28 13:30:00|13875.4|13870.4|13874.2|13869.2|13876.1|13871.9|13872.7|13868.5|436
1656423300000|2022-06-28 13:35:00|13874.1|13869.1|13871.2|13866.2|13874.8|13871.1|13869.4|13865.4|358
1656423600000|2022-06-28 13:40:00|13871.1|13866.1|13874.1|13869.1|13875.2|13871.4|13870.3|13865.6|375
1656423900000|2022-06-28 13:45:00|13874|13869|13874.8|13869.8|13876.5|13872.4|13873.4|13868.5|345
1656424200000|2022-06-28 13:50:00|13874.7|13869.7|13872.4|13870.4|13875.7|13871.9|13871.7|13868.6|320
1656424500000|2022-06-28 13:55:00|13872.5|13870.5|13875.4|13870.4|13875.8|13872.2|13870.6|13868.6|275
1656424800000|2022-06-28 14:00:00|13875.5|13870.5|13880.6|13875.6|13881.6|13878.5|13874.6|13870.4|467
1656425100000|2022-06-28 14:05:00|13880.7|13875.7|13877.8|13872.8|13881.6|13878|13875.1|13871.9|486
1656425400000|2022-06-28 14:10:00|13877.9|13872.9|13875.6|13870.6|13878.9|13874.9|13874.4|13870.6|379
1656425700000|2022-06-28 14:15:00|13875.7|13870.7|13875.1|13873.1|13878|13874.6|13875|13870.2|349
1656426000000|2022-06-28 14:20:00|13875|13873|13877.7|13872.7|13878.7|13874.2|13874|13870.6|369
1656426300000|2022-06-28 14:25:00|13877.8|13872.8|13879.2|13874.2|13880.7|13875.7|13875.8|13872.2|349
1656426600000|2022-06-28 14:30:00|13879.3|13874.3|13880.5|13875.5|13882|13878.6|13878.9|13874.3|387
1656426900000|2022-06-28 14:35:00|13880.6|13875.6|13882|13877|13882|13878.4|13879.3|13874.3|366
1656427200000|2022-06-28 14:40:00|13882.1|13877.1|13880.3|13875.3|13882.1|13878.7|13879.1|13875|446
1656427500000|2022-06-28 14:45:00|13880.4|13875.4|13878.5|13873.5|13882|13878.7|13877.7|13872.7|421
1656427800000|2022-06-28 14:50:00|13878.6|13873.6|13877.6|13872.6|13881.6|13878|13876.2|13872.4|544
1656428100000|2022-06-28 14:55:00|13877.7|13872.7|13873.9|13868.9|13879.7|13875.7|13872.2|13868.7|544
1656428400000|2022-06-28 15:00:00|13874|13869|13871.3|13866.3|13874.2|13870.3|13869.4|13865.7|410
1656428700000|2022-06-28 15:05:00|13871.4|13866.4|13873.2|13868.2|13873.7|13868.9|13868.7|13864.9|326
1656429000000|2022-06-28 15:10:00|13872.9|13867.9|13872.5|13867.5|13874.1|13869.1|13872.2|13867.2|273
1656429300000|2022-06-28 15:15:00|13872.6|13867.6|13869.6|13867.6|13872.7|13867.9|13869.1|13865.5|301
1656429600000|2022-06-28 15:20:00|13869.5|13867.5|13873.7|13871.7|13875.5|13872.2|13869.3|13865.9|246
1656429900000|2022-06-28 15:25:00|13873.6|13871.6|13874.3|13869.3|13876.7|13872.4|13872.5|13869.1|271
1656430200000|2022-06-28 15:30:00|13874.5|13869.5|13871.3|13869.3|13875.1|13871|13870.9|13867.4|290
1656430500000|2022-06-28 15:35:00|13871.2|13869.2|13872.3|13870.3|13874.3|13870.9|13871.2|13867.7|350
1656430800000|2022-06-28 15:40:00|13872.2|13870.2|13875.6|13873.6|13876.3|13873.7|13872.1|13868.5|252
1656431100000|2022-06-28 15:45:00|13875.5|13873.5|13873.7|13871.7|13876.2|13873.7|13873.3|13870.1|311
1656431400000|2022-06-28 15:50:00|13873.8|13871.8|13873.7|13871.7|13876.2|13872.9|13873.1|13870.1|273
1656431700000|2022-06-28 15:55:00|13873.8|13871.8|13875.4|13870.4|13875.4|13871.9|13871.1|13867.3|316
1656432000000|2022-06-28 16:00:00|13875.3|13870.3|13877.2|13872.2|13877.9|13873.9|13873.7|13868.8|332
1656432300000|2022-06-28 16:05:00|13877|13872|13871.8|13866.8|13877|13872|13870.9|13865.9|371
1656432600000|2022-06-28 16:10:00|13871.9|13866.9|13874|13869|13874.2|13870.5|13870.5|13866.3|313
1656432900000|2022-06-28 16:15:00|13874.1|13869.1|13873.4|13868.4|13876|13872.6|13873|13868|260
1656433200000|2022-06-28 16:20:00|13873.3|13868.3|13873.1|13868.1|13874.8|13869.8|13871.6|13866.6|372
1656433500000|2022-06-28 16:25:00|13873|13868|13871.3|13866.3|13873.1|13868.1|13869.2|13865.5|308
1656433800000|2022-06-28 16:30:00|13871.4|13866.4|13872.2|13867.2|13873|13869.4|13869.1|13865.4|285
1656434100000|2022-06-28 16:35:00|13872.1|13867.1|13872.6|13867.6|13873|13869.4|13869.9|13865.9|220
1656434400000|2022-06-28 16:40:00|13872.7|13867.7|13872.8|13867.8|13873|13869.2|13869.8|13865.7|302
1656434700000|2022-06-28 16:45:00|13872.7|13867.7|13875.5|13870.5|13875.7|13870.7|13870|13866.2|257
1656435000000|2022-06-28 16:50:00|13875.6|13870.6|13875.2|13870.2|13876.4|13872.7|13873.2|13869.2|261
1656435300000|2022-06-28 16:55:00|13875.1|13870.1|13875.8|13870.8|13876.6|13872.8|13872.5|13869|282
1656435600000|2022-06-28 17:00:00|13875.7|13870.7|13878.6|13873.6|13880.9|13877.1|13873.2|13869.3|323
1656435900000|2022-06-28 17:05:00|13878.5|13873.5|13880.4|13875.4|13880.6|13876.6|13877|13872|228
1656436200000|2022-06-28 17:10:00|13880.5|13875.5|13880.6|13875.6|13880.6|13876.1|13877.6|13874.2|267
1656436500000|2022-06-28 17:15:00|13880.8|13875.8|13880.8|13875.8|13881.4|13877.1|13877.9|13874.3|250
1656436800000|2022-06-28 17:20:00|13880.9|13875.9|13879.8|13874.8|13881.5|13877.8|13879.4|13874.6|196
1656437100000|2022-06-28 17:25:00|13879.9|13874.9|13880.6|13875.6|13881.4|13876.9|13878.9|13874.5|250
1656437400000|2022-06-28 17:30:00|13880.7|13875.7|13879.8|13877.8|13881.2|13877.8|13878.5|13874.2|213
1656437700000|2022-06-28 17:35:00|13879.9|13877.9|13880.4|13875.4|13881.8|13878.3|13879.2|13874.9|240
1656438000000|2022-06-28 17:40:00|13880.5|13875.5|13879.2|13874.2|13880.7|13875.7|13877|13873.5|222
1656438300000|2022-06-28 17:45:00|13879.4|13874.4|13879.6|13874.6|13880.3|13875.4|13877.3|13873.5|263
1656438600000|2022-06-28 17:50:00|13879.5|13874.5|13879.4|13874.4|13880.2|13875.3|13876.1|13871.1|235
1656438900000|2022-06-28 17:55:00|13879.5|13874.5|13876.8|13871.8|13880|13875|13876.6|13871.6|197
1656439200000|2022-06-28 18:00:00|13876.9|13871.9|13876.4|13871.4|13878|13873.5|13875.1|13870.1|232
1656439500000|2022-06-28 18:05:00|13876.5|13871.5|13878.9|13873.9|13879.6|13874.6|13876|13871|253
1656439800000|2022-06-28 18:10:00|13879|13874|13881.2|13876.2|13881.3|13876.3|13877.7|13872.7|263
1656440100000|2022-06-28 18:15:00|13881.3|13876.3|13881.1|13876.1|13881.6|13876.6|13880.1|13875.1|245
1656440400000|2022-06-28 18:20:00|13881.3|13876.3|13880.1|13875.1|13881.5|13876.5|13879.4|13874.4|219
1656440700000|2022-06-28 18:25:00|13878.9|13876.9|13879.1|13874.1|13880.4|13876.9|13878.3|13874|116
1656441000000|2022-06-28 18:30:00|13879|13874|13881.5|13876.5|13881.7|13877.9|13877.7|13874|166
1656441300000|2022-06-28 18:35:00|13881.4|13876.4|13881.6|13876.6|13882|13879.4|13880.3|13875.8|172
1656441600000|2022-06-28 18:40:00|13881.7|13876.7|13880.9|13875.9|13882|13878.1|13879.7|13875.7|269
1656441900000|2022-06-28 18:45:00|13880.8|13875.8|13881.9|13876.9|13882.1|13878.1|13880.1|13875.5|254
1656442200000|2022-06-28 18:50:00|13881.8|13876.8|13881.7|13876.7|13882.2|13877.2|13881.1|13876.1|245
1656442500000|2022-06-28 18:55:00|13881.6|13876.6|13881.7|13876.7|13882|13877|13880.9|13875.9|220
1656442800000|2022-06-28 19:00:00|13881.8|13876.8|13881.1|13876.1|13881.9|13876.9|13879.7|13874.7|244
1656443100000|2022-06-28 19:05:00|13881|13876|13881.7|13876.7|13882|13877|13880.1|13875.1|201
1656443400000|2022-06-28 19:10:00|13881.6|13876.6|13880.5|13875.5|13881.9|13876.9|13880|13875|149
1656443700000|2022-06-28 19:15:00|13880.6|13875.6|13880.9|13875.9|13881.5|13876.5|13880|13875|190
1656444000000|2022-06-28 19:20:00|13881|13876|13881.3|13876.3|13881.9|13877.8|13879.8|13875|231
1656444300000|2022-06-28 19:25:00|13881.1|13876.1|13880.5|13875.5|13881.4|13876.4|13879.6|13874.6|182
1656444600000|2022-06-28 19:30:00|13880.6|13875.6|13881.3|13876.3|13881.6|13876.6|13879.3|13874.3|221
1656444900000|2022-06-28 19:35:00|13881.2|13876.2|13880.5|13875.5|13881.3|13876.3|13879.3|13874.3|224
1656445200000|2022-06-28 19:40:00|13880.4|13875.4|13881.2|13876.2|13881.3|13876.3|13880|13875|237
1656445500000|2022-06-28 19:45:00|13881.1|13876.1|13880.3|13875.3|13881.5|13876.5|13880.3|13875.3|211
1656445800000|2022-06-28 19:50:00|13880.6|13875.6|13880.1|13875.1|13881.6|13877.8|13879.4|13875|235
1656446100000|2022-06-28 19:55:00|13880|13875|13878.8|13873.8|13881.5|13876.5|13877.9|13873.5|197
1656446400000|2022-06-28 20:00:00|13878.7|13873.7|13879.8|13874.8|13880|13875|13878.3|13873.3|116
1656446700000|2022-06-28 20:05:00|13879.9|13874.9|13879.8|13874.8|13880.2|13876.5|13878.3|13874.7|65
1656447000000|2022-06-28 20:10:00|13879.9|13874.9|13879.8|13874.8|13879.9|13876.4|13878.4|13874.6|53
1656447300000|2022-06-28 20:15:00|13879.7|13874.7|13880.6|13875.6|13880.9|13876.5|13878.3|13874.6|82
1656447600000|2022-06-28 20:20:00|13880.7|13875.7|13881.3|13876.3|13882.1|13878.6|13880.3|13875.3|96
1656447900000|2022-06-28 20:25:00|13881.4|13876.4|13880.7|13875.7|13881.4|13876.4|13880.4|13875.4|109
1656448200000|2022-06-28 20:30:00|13880.9|13875.9|13880.8|13875.8|13881.1|13876.1|13880.6|13875.6|77
1656448500000|2022-06-28 20:35:00|13880.7|13875.7|13880.9|13875.9|13881|13876|13880.7|13875.7|48
1656448800000|2022-06-28 20:40:00|13880.8|13875.8|13880.9|13875.9|13881.2|13876.2|13880.8|13875.8|51
1656449100000|2022-06-28 20:45:00|13880.6|13875.6|13880.6|13875.6|13881.1|13876.1|13880|13875|117
1656449400000|2022-06-28 20:50:00|13880.7|13875.7|13880.5|13875.5|13880.9|13875.9|13879.7|13874.7|83
1656449700000|2022-06-28 20:55:00|13880.3|13875.3|13880.4|13875.4|13881.9|13876.1|13879.4|13874.1|168
1656450000000|2022-06-28 21:00:00|13880.3|13875.3|13880.6|13875.6|13880.9|13875.9|13880.1|13875.1|11
1656450300000|2022-06-28 21:05:00|13880.5|13875.5|13880.6|13875.6|13880.7|13875.7|13880.4|13875.4|23
1656450600000|2022-06-28 21:10:00|13880.2|13875.2|13880.3|13875.3|13883.2|13875.7|13880.1|13873.4|67
1656450900000|2022-06-28 21:15:00|13880.6|13875.6|13880.5|13875.5|13880.7|13875.7|13880.1|13875.1|59
1656451200000|2022-06-28 21:20:00|13880.6|13875.6|13879.6|13874.6|13881.9|13875.7|13879.3|13873.6|77
1656451500000|2022-06-28 21:25:00|13879.7|13874.7|13880|13875|13880.2|13875.2|13879.3|13874.3|57
1656451800000|2022-06-28 21:30:00|13880.1|13875.1|13879.9|13874.9|13884.2|13875.4|13879.4|13871.6|94
1656452100000|2022-06-28 21:35:00|13880.1|13875.1|13880.4|13875.4|13881.7|13875.7|13879.9|13873.9|82
1656452400000|2022-06-28 21:40:00|13880.3|13875.3|13880.3|13875.3|13881.4|13876.1|13880|13874.4|82
1656452700000|2022-06-28 21:45:00|13880.4|13875.4|13880.6|13874.6|13882.1|13875.5|13880|13874.2|87
1656453000000|2022-06-28 21:50:00|13880.1|13875.1|13880.3|13875.3|13882.3|13875.5|13880|13874|117
1656453300000|2022-06-28 21:55:00|13880.5|13875.5|13881.3|13874.4|13882|13875.6|13880.1|13874.1|94
1656453600000|2022-06-28 22:00:00|13881.8|13874.7|13880.2|13875.2|13885.1|13875.7|13879.8|13871.7|217
1656453900000|2022-06-28 22:05:00|13880.3|13875.3|13880.4|13875.4|13881.5|13875.5|13880|13873.9|95
1656454200000|2022-06-28 22:10:00|13880.2|13875.2|13880.5|13875.5|13881.7|13875.5|13880|13874|98
1656454500000|2022-06-28 22:15:00|13881.5|13874.7|13880.4|13875.4|13881.8|13875.7|13880.3|13874.2|75
1656454800000|2022-06-28 22:20:00|13880.3|13875.3|13880.6|13875.6|13881.3|13875.9|13880|13874.7|91
1656455100000|2022-06-28 22:25:00|13881.5|13874.7|13880.3|13875.3|13881.5|13875.7|13880|13874.6|87
1656455400000|2022-06-28 22:30:00|13880.4|13875.4|13880.6|13875.6|13881.1|13876.1|13880.3|13875.3|65
1656455700000|2022-06-28 22:35:00|13880.8|13875.8|13880.6|13875.6|13881.7|13875.9|13880.5|13874.8|65
1656456000000|2022-06-28 22:40:00|13880.7|13875.7|13880.6|13875.6|13880.7|13875.7|13880.2|13875.2|74
1656456300000|2022-06-28 22:45:00|13880.4|13875.4|13880.6|13875.6|13880.7|13875.7|13880.2|13875.2|76
1656456600000|2022-06-28 22:50:00|13880.7|13875.7|13880|13875|13880.7|13875.7|13879.4|13874.4|85
1656456900000|2022-06-28 22:55:00|13879.9|13874.9|13880|13875|13880.7|13875.3|13879.4|13873.7|80
1656457200000|2022-06-28 23:00:00|13880.1|13875.1|13879.9|13874.9|13880.1|13875.1|13879.6|13874.6|92
1656457500000|2022-06-28 23:05:00|13879.7|13874.7|13879.6|13874.6|13880|13875|13879.4|13874.4|125
1656457800000|2022-06-28 23:10:00|13879.7|13874.7|13879.5|13874.5|13879.7|13874.7|13876.9|13871.9|156
1656458100000|2022-06-28 23:15:00|13879.4|13874.4|13879.8|13874.8|13880|13875|13879.2|13874.2|128
1656458400000|2022-06-28 23:20:00|13879.9|13874.9|13876.9|13871.9|13880|13875|13875.1|13870.1|187
1656458700000|2022-06-28 23:25:00|13877.1|13872.1|13878.8|13873.8|13878.9|13874|13876|13872|132
1656459000000|2022-06-28 23:30:00|13878.7|13873.7|13878.7|13873.7|13879.6|13874.6|13878.4|13873.4|126
1656459300000|2022-06-28 23:35:00|13878.6|13873.6|13877.2|13872.2|13878.7|13874|13875.8|13872.1|103
1656459600000|2022-06-28 23:40:00|13877.1|13872.1|13878.4|13873.4|13878.8|13873.8|13877.1|13872.1|105
1656459900000|2022-06-28 23:45:00|13878.5|13873.5|13878.3|13873.3|13878.9|13873.9|13878.1|13873.1|100
1656460200000|2022-06-28 23:50:00|13878.4|13873.4|13877.8|13872.8|13879.5|13874.5|13875.7|13872.3|139
1656460500000|2022-06-28 23:55:00|13877.7|13872.7|13876.7|13874.7|13878.4|13874.9|13875.9|13872.1|155
1656460800000|2022-06-29 00:00:00|13878.4|13873.4|13876.7|13874.7|13879.9|13876.3|13875.4|13871.9|287
1656461100000|2022-06-29 00:05:00|13876.5|13874.5|13876|13874|13878.8|13875.7|13875.3|13872.1|243
1656461400000|2022-06-29 00:10:00|13875.9|13873.9|13875.5|13873.5|13877.9|13874.3|13875.2|13872.2|163
1656461700000|2022-06-29 00:15:00|13875.4|13873.4|13874.9|13872.9|13877.1|13874.3|13874.5|13871.3|162
1656462000000|2022-06-29 00:20:00|13875|13873|13874.8|13872.8|13876.9|13873.2|13874.1|13870.9|234
1656462300000|2022-06-29 00:25:00|13874.7|13872.7|13874|13872|13876.5|13872.9|13873.6|13870.8|223
1656462600000|2022-06-29 00:30:00|13873.8|13871.8|13874.8|13872.8|13876.8|13873.4|13873.8|13871|216
1656462900000|2022-06-29 00:35:00|13874.7|13872.7|13879.6|13877.6|13879.7|13877.7|13874.5|13871.1|215
1656463200000|2022-06-29 00:40:00|13879.7|13877.7|13884.2|13882.2|13885.5|13882.4|13878.5|13875|239
1656463500000|2022-06-29 00:45:00|13885.7|13880.7|13883.8|13878.8|13885.7|13882.2|13880.9|13877.4|331
1656463800000|2022-06-29 00:50:00|13883.9|13878.9|13883|13878|13884.3|13880.6|13879.8|13876.3|427
1656464100000|2022-06-29 00:55:00|13882.6|13877.6|13881|13876|13883.3|13879.3|13879.1|13875.7|355
1656464400000|2022-06-29 01:00:00|13881.1|13876.1|13878.2|13876.2|13883.2|13879.8|13878.1|13875.4|330
1656464700000|2022-06-29 01:05:00|13879.3|13877.3|13878.6|13876.6|13882.2|13878.7|13878.2|13874.9|241
1656465000000|2022-06-29 01:10:00|13878.7|13876.7|13878.3|13876.3|13880.1|13877.1|13878.1|13874.8|200
1656465300000|2022-06-29 01:15:00|13878.2|13876.2|13878.4|13876.4|13880|13876.8|13878.1|13874.8|135
1656465600000|2022-06-29 01:20:00|13878.3|13876.3|13879.3|13877.3|13880.9|13877.7|13878|13875.7|178
1656465900000|2022-06-29 01:25:00|13879.4|13877.4|13880.2|13875.2|13880.8|13877.6|13878.6|13875.1|241
1656466200000|2022-06-29 01:30:00|13880.1|13875.1|13877.2|13875.2|13880.7|13877.2|13877|13873.7|334
1656466500000|2022-06-29 01:35:00|13877.3|13875.3|13875.2|13873.2|13878.9|13875.4|13875.1|13872.1|246
1656466800000|2022-06-29 01:40:00|13875.3|13873.3|13877.3|13875.3|13878.4|13875.6|13875.1|13872.2|330
1656467100000|2022-06-29 01:45:00|13877.1|13875.1|13877.5|13872.5|13878.8|13875.5|13875.6|13872.5|228
1656467400000|2022-06-29 01:50:00|13877.4|13872.4|13876.6|13874.6|13877.7|13874.6|13875.2|13871.8|207
1656467700000|2022-06-29 01:55:00|13876.5|13874.5|13879.6|13874.6|13879.7|13876.6|13876|13872.6|267
1656468000000|2022-06-29 02:00:00|13878.2|13876.2|13877|13875|13879.7|13876.5|13876.1|13872.8|316
1656468300000|2022-06-29 02:05:00|13877.1|13875.1|13878.8|13873.8|13879.4|13877.1|13876.9|13873.5|255
1656468600000|2022-06-29 02:10:00|13878.6|13873.6|13876.6|13874.6|13879.1|13875.6|13876.4|13873.1|217
1656468900000|2022-06-29 02:15:00|13876.5|13874.5|13876.7|13874.7|13878.5|13875.1|13876.3|13872.9|137
1656469200000|2022-06-29 02:20:00|13876.6|13874.6|13875.4|13873.4|13878.1|13874.8|13875.4|13871.9|237
1656469500000|2022-06-29 02:25:00|13876.9|13871.9|13875.8|13873.8|13877.3|13874|13875.4|13871.9|140
1656469800000|2022-06-29 02:30:00|13875.7|13873.7|13875.7|13873.7|13877.2|13874|13875.4|13871.9|194
1656470100000|2022-06-29 02:35:00|13875.6|13873.6|13877.4|13875.4|13879|13875.5|13875.4|13871.8|250
1656470400000|2022-06-29 02:40:00|13877.1|13875.1|13876.5|13874.5|13878.2|13875.1|13876.2|13872.8|192
1656470700000|2022-06-29 02:45:00|13876.4|13874.4|13876.1|13874.1|13878.1|13874.7|13875.5|13872|242
1656471000000|2022-06-29 02:50:00|13876.2|13874.2|13875.1|13873.1|13877.9|13874.3|13875.1|13871.7|143
1656471300000|2022-06-29 02:55:00|13875.2|13873.2|13875.8|13873.8|13877.6|13874.4|13874.9|13871.8|173
1656471600000|2022-06-29 03:00:00|13877.3|13872.3|13875.4|13873.4|13877.6|13874|13875.2|13871.8|213
1656471900000|2022-06-29 03:05:00|13875.3|13873.3|13875.7|13873.7|13877.2|13874.2|13875.2|13871.8|181
1656472200000|2022-06-29 03:10:00|13875.8|13873.8|13878.8|13876.8|13880|13876.8|13875.7|13873|182
1656472500000|2022-06-29 03:15:00|13878.7|13876.7|13879.3|13877.3|13881.3|13878|13878.3|13874.9|198
1656472800000|2022-06-29 03:20:00|13879.2|13877.2|13878.9|13876.9|13881.5|13878.4|13878.8|13875.7|171
1656473100000|2022-06-29 03:25:00|13880|13875|13877.8|13875.8|13880.1|13876.7|13877.2|13873.7|190
1656473400000|2022-06-29 03:30:00|13879.3|13874.3|13878.1|13876.1|13879.3|13876.9|13877.8|13874.2|98
1656473700000|2022-06-29 03:35:00|13878.2|13876.2|13877.1|13875.1|13878.6|13876.6|13877|13875|123
1656474000000|2022-06-29 03:40:00|13877.2|13875.2|13877|13875|13877.5|13875.5|13876.1|13874.1|148
1656474300000|2022-06-29 03:45:00|13877.1|13875.1|13876.6|13874.6|13878.8|13875.4|13876.4|13873.2|156
1656474600000|2022-06-29 03:50:00|13876.7|13874.7|13876.4|13874.4|13876.8|13874.8|13876.3|13874.3|77
1656474900000|2022-06-29 03:55:00|13876.3|13874.3|13876.4|13874.4|13876.5|13874.5|13876.2|13874.2|66
1656475200000|2022-06-29 04:00:00|13876.5|13874.5|13876.4|13874.4|13876.7|13874.7|13876.2|13874.2|78
1656475500000|2022-06-29 04:05:00|13876.3|13874.3|13876.3|13874.3|13876.5|13874.5|13876.1|13874.1|49
1656475800000|2022-06-29 04:10:00|13876.2|13874.2|13876.4|13874.4|13876.6|13874.6|13876|13874|76
1656476100000|2022-06-29 04:15:00|13876.3|13874.3|13875.5|13873.5|13877.3|13874.5|13875.4|13872.3|82
1656476400000|2022-06-29 04:20:00|13875.4|13873.4|13875.7|13873.7|13875.9|13873.9|13875.3|13873.3|62
1656476700000|2022-06-29 04:25:00|13875.8|13873.8|13875.5|13873.5|13877.9|13874.8|13875.4|13872.8|127
1656477000000|2022-06-29 04:30:00|13875.6|13873.6|13876.8|13874.8|13882.5|13879.1|13875.5|13872.8|417
1656477300000|2022-06-29 04:35:00|13876.9|13874.9|13877.8|13875.8|13880|13876.6|13876.2|13873|341
1656477600000|2022-06-29 04:40:00|13877.7|13875.7|13875.9|13873.9|13879.8|13876.4|13875.3|13872.1|299
1656477900000|2022-06-29 04:45:00|13876|13874|13878.6|13873.6|13878.9|13875.4|13875.1|13872.1|301
1656478200000|2022-06-29 04:50:00|13878.7|13873.7|13879.6|13874.6|13880|13876.6|13877|13873.4|280
1656478500000|2022-06-29 04:55:00|13879.5|13874.5|13878.4|13876.4|13880.2|13876.8|13877.4|13873.9|219
1656478800000|2022-06-29 05:00:00|13880|13875|13879.3|13874.3|13880|13876.8|13877.4|13873.9|295
1656479100000|2022-06-29 05:05:00|13879.2|13874.2|13880.9|13875.9|13881.3|13877.8|13877.3|13874.2|239
1656479400000|2022-06-29 05:10:00|13879.4|13877.4|13878.3|13876.3|13881.6|13878.2|13877.7|13874.6|245
1656479700000|2022-06-29 05:15:00|13878.2|13876.2|13877.4|13875.4|13879.9|13876.8|13877.2|13873.8|205
1656480000000|2022-06-29 05:20:00|13877.3|13875.3|13877.5|13875.5|13879|13875.8|13877|13874|156
1656480300000|2022-06-29 05:25:00|13877.6|13875.6|13878.1|13876.1|13879.5|13876.4|13877.1|13873.9|190
1656480600000|2022-06-29 05:30:00|13878.2|13876.2|13878|13876|13880.2|13876.7|13877.1|13873.8|193
1656480900000|2022-06-29 05:35:00|13878.1|13876.1|13879.7|13874.7|13879.9|13876.7|13877.3|13873.8|270
1656481200000|2022-06-29 05:40:00|13879.5|13874.5|13880.3|13878.3|13881.9|13878.7|13878|13874.4|227
1656481500000|2022-06-29 05:45:00|13880.2|13878.2|13880.2|13878.2|13881.9|13879|13879.6|13876.9|203
1656481800000|2022-06-29 05:50:00|13880.5|13878.5|13881.7|13879.7|13883.3|13879.9|13880|13877.7|226
1656482100000|2022-06-29 05:55:00|13881.8|13879.8|13883.6|13881.6|13885.1|13881.7|13881.5|13878.2|243
1656482400000|2022-06-29 06:00:00|13883.5|13881.5|13886.3|13881.3|13886.9|13883.7|13883.2|13879.6|325
1656482700000|2022-06-29 06:05:00|13884.9|13882.9|13885.7|13883.7|13887.8|13884.4|13883.4|13879.9|319
1656483000000|2022-06-29 06:10:00|13885.9|13883.9|13885.7|13883.7|13888.1|13884.8|13884.8|13881.4|333
1656483300000|2022-06-29 06:15:00|13885.8|13883.8|13886.6|13884.6|13887.9|13884.8|13885.3|13882|253
1656483600000|2022-06-29 06:20:00|13886.5|13884.5|13886.9|13884.9|13889.5|13886.2|13886.2|13882.7|332
1656483900000|2022-06-29 06:25:00|13888.4|13883.4|13887.8|13885.8|13888.5|13885.8|13886.6|13883.4|284
1656484200000|2022-06-29 06:30:00|13887.9|13885.9|13891.6|13889.6|13894.2|13890.7|13887.7|13884.8|277
1656484500000|2022-06-29 06:35:00|13891.7|13889.7|13889.4|13887.4|13893.1|13889.7|13889.4|13887|222
1656484800000|2022-06-29 06:40:00|13889.3|13887.3|13889.1|13887.1|13890.9|13887.6|13888.9|13885.6|198
1656485100000|2022-06-29 06:45:00|13889.2|13887.2|13890.2|13888.2|13892.2|13888.7|13889|13886|296
1656485400000|2022-06-29 06:50:00|13890.1|13888.1|13888.7|13886.7|13893|13890.1|13888.6|13885.2|262
1656485700000|2022-06-29 06:55:00|13888.8|13886.8|13889.6|13887.6|13890.8|13887.7|13887.9|13884.7|239
1656486000000|2022-06-29 07:00:00|13889.4|13887.4|13887.4|13885.4|13890.2|13887.4|13886.8|13884|486
1656486300000|2022-06-29 07:05:00|13887.3|13885.3|13887.3|13885.3|13889.4|13886.1|13886.5|13883.7|283
1656486600000|2022-06-29 07:10:00|13888.8|13883.8|13888.9|13886.9|13890.2|13887|13886.1|13882.8|389
1656486900000|2022-06-29 07:15:00|13888.8|13886.8|13887.3|13885.3|13889.7|13886.8|13886.7|13883.3|345
1656487200000|2022-06-29 07:20:00|13887.2|13885.2|13889.1|13884.1|13889.3|13885.9|13886.5|13883.3|328
1656487500000|2022-06-29 07:25:00|13889.2|13884.2|13888.6|13886.6|13889.8|13886.7|13886.1|13883|370
1656487800000|2022-06-29 07:30:00|13888.5|13886.5|13888.3|13886.3|13889.9|13886.7|13887.7|13884.6|316
1656488100000|2022-06-29 07:35:00|13888.2|13886.2|13886.9|13884.9|13888.3|13886.3|13886.7|13884.7|284
1656488400000|2022-06-29 07:40:00|13886.8|13884.8|13886.3|13884.3|13887.2|13885.2|13886|13884|166
1656488700000|2022-06-29 07:45:00|13886.1|13884.1|13885.3|13883.3|13887.1|13884.4|13884.6|13882.1|310
1656489000000|2022-06-29 07:50:00|13885.4|13883.4|13887.7|13885.7|13889.1|13885.9|13884.9|13882.9|242
1656489300000|2022-06-29 07:55:00|13887.6|13885.6|13887.3|13882.3|13887.8|13885.8|13885.3|13882|322
1656489600000|2022-06-29 08:00:00|13885.8|13883.8|13884.7|13882.7|13888.8|13885.4|13884.2|13882.1|352
1656489900000|2022-06-29 08:05:00|13884.8|13882.8|13885.5|13883.5|13887.1|13883.9|13884.2|13880.9|324
1656490200000|2022-06-29 08:10:00|13885.4|13883.4|13886.6|13884.6|13888.6|13885.5|13885|13882.5|244
1656490500000|2022-06-29 08:15:00|13886.5|13884.5|13887|13885|13889.8|13886.9|13885.6|13882.2|372
1656490800000|2022-06-29 08:20:00|13886.9|13884.9|13887.3|13885.3|13889.6|13886.4|13885.8|13883|307
1656491100000|2022-06-29 08:25:00|13887.4|13885.4|13887.5|13885.5|13889.6|13886.5|13886.7|13883.2|287
1656491400000|2022-06-29 08:30:00|13887.6|13885.6|13889.6|13887.6|13891.4|13887.8|13887|13883.4|335
1656491700000|2022-06-29 08:35:00|13889.9|13887.9|13889.6|13887.6|13893.3|13889.8|13888.8|13885.6|236
1656492000000|2022-06-29 08:40:00|13889.5|13887.5|13891.3|13889.3|13892.6|13889.3|13888.4|13885|295
1656492300000|2022-06-29 08:45:00|13891.2|13889.2|13892.5|13890.5|13895.1|13892.7|13890.8|13887.7|313
1656492600000|2022-06-29 08:50:00|13892.4|13890.4|13897.5|13895.5|13897.5|13895.5|13892.2|13888.9|322
1656492900000|2022-06-29 08:55:00|13897.4|13895.4|13895.4|13893.4|13899.1|13896.1|13894.8|13892.2|244
1656493200000|2022-06-29 09:00:00|13895.3|13893.3|13896.8|13891.8|13898.9|13895.1|13894.7|13891.2|407
1656493500000|2022-06-29 09:05:00|13895.3|13893.3|13893.5|13891.5|13897.4|13893.9|13893|13889.7|313
1656493800000|2022-06-29 09:10:00|13893.6|13891.6|13893.8|13888.8|13895.3|13891.7|13892.2|13888.7|349
1656494100000|2022-06-29 09:15:00|13893.9|13888.9|13893.7|13891.7|13895.3|13892|13891.7|13888.6|311
1656494400000|2022-06-29 09:20:00|13893.5|13891.5|13892.9|13890.9|13895.8|13892.1|13892.1|13888.7|415
1656494700000|2022-06-29 09:25:00|13893|13891|13893.4|13891.4|13895.6|13892|13892|13889|362
1656495000000|2022-06-29 09:30:00|13893.5|13891.5|13895.3|13890.3|13896.7|13893.2|13892.6|13889.6|346
1656495300000|2022-06-29 09:35:00|13895.4|13890.4|13894.5|13889.5|13895.4|13892.3|13892.1|13889.2|341
1656495600000|2022-06-29 09:40:00|13893|13891|13892.4|13890.4|13894.7|13891.2|13892|13888.6|329
1656495900000|2022-06-29 09:45:00|13892.3|13890.3|13892.9|13890.9|13894.9|13891.7|13892.2|13888.9|282
1656496200000|2022-06-29 09:50:00|13893|13891|13897.6|13895.6|13899|13895.7|13892.9|13889.4|379
1656496500000|2022-06-29 09:55:00|13897.5|13895.5|13900.7|13898.7|13900.8|13898.8|13896.9|13893.4|373
1656496800000|2022-06-29 10:00:00|13900.6|13898.6|13897.7|13895.7|13901.9|13898.8|13897.6|13894.1|400
1656497100000|2022-06-29 10:05:00|13899.4|13894.4|13897.5|13895.5|13899.5|13896.1|13896.9|13894.1|207
1656497400000|2022-06-29 10:10:00|13897.6|13895.6|13897.6|13895.6|13899.1|13896.1|13897|13893.9|261
1656497700000|2022-06-29 10:15:00|13897.5|13895.5|13897|13895|13899.4|13896.2|13896.6|13893.5|248
1656498000000|2022-06-29 10:20:00|13897.1|13895.1|13896.1|13894.1|13898.3|13895.3|13895.7|13892.9|259
1656498300000|2022-06-29 10:25:00|13896.2|13894.2|13896.3|13894.3|13896.5|13894.5|13895.8|13893.8|153
1656498600000|2022-06-29 10:30:00|13896.2|13894.2|13891.9|13889.9|13896.3|13894.3|13891.8|13889.1|304
1656498900000|2022-06-29 10:35:00|13891.8|13889.8|13890.1|13888.1|13892.2|13890.2|13890.1|13886.8|249
1656499200000|2022-06-29 10:40:00|13890.2|13888.2|13892.2|13887.2|13892.9|13889.5|13889.3|13886|320
1656499500000|2022-06-29 10:45:00|13892.3|13887.3|13889.7|13887.7|13892.5|13889|13889.3|13886.7|258
1656499800000|2022-06-29 10:50:00|13889.9|13887.9|13892.7|13887.7|13893|13889.4|13889.1|13886.2|296
1656500100000|2022-06-29 10:55:00|13892.6|13887.6|13892.1|13887.1|13893.7|13890.4|13890.6|13887|240
1656500400000|2022-06-29 11:00:00|13892|13887|13889.1|13887.1|13892.1|13888.5|13889|13885.8|286
1656500700000|2022-06-29 11:05:00|13889|13887|13889.7|13887.7|13891.2|13887.8|13888.9|13885.9|248
1656501000000|2022-06-29 11:10:00|13889.6|13887.6|13890.5|13888.5|13892.2|13888.8|13889.2|13885.7|207
1656501300000|2022-06-29 11:15:00|13890.6|13888.6|13889.8|13887.8|13892.5|13889.1|13889.7|13886.3|215
1656501600000|2022-06-29 11:20:00|13889.9|13887.9|13889.5|13887.5|13891.9|13888.4|13889.2|13885.8|278
1656501900000|2022-06-29 11:25:00|13891.1|13886.1|13888.4|13886.4|13891.2|13887.6|13887.8|13884.9|256
1656502200000|2022-06-29 11:30:00|13888.5|13886.5|13890|13885|13890.3|13886.8|13886.9|13883.8|259
1656502500000|2022-06-29 11:35:00|13888.6|13886.6|13887.7|13885.7|13890.6|13887.4|13887.6|13884.1|309
1656502800000|2022-06-29 11:40:00|13887.6|13885.6|13890.1|13888.1|13891.1|13888.1|13887.4|13884.6|260
1656503100000|2022-06-29 11:45:00|13890.2|13888.2|13892.2|13887.2|13894.5|13891|13890.1|13886.7|267
1656503400000|2022-06-29 11:50:00|13891.9|13886.9|13894.2|13892.2|13895.9|13892.2|13890.3|13886.8|361
1656503700000|2022-06-29 11:55:00|13894.1|13892.1|13890.6|13885.6|13895.5|13892.2|13889.8|13884.8|431
1656504000000|2022-06-29 12:00:00|13890.4|13885.4|13887.3|13885.3|13891.1|13886.1|13887|13883.6|374
1656504300000|2022-06-29 12:05:00|13887.2|13885.2|13890.5|13885.5|13890.9|13887.4|13886|13882.6|402
1656504600000|2022-06-29 12:10:00|13890.6|13885.6|13889.2|13887.2|13891.3|13887.6|13887.6|13884|302
1656504900000|2022-06-29 12:15:00|13889.1|13887.1|13892.7|13887.7|13892.9|13889.3|13887.5|13884.1|298
1656505200000|2022-06-29 12:20:00|13892.6|13887.6|13897.1|13892.1|13898.1|13895.1|13890.2|13886.6|302
1656505500000|2022-06-29 12:25:00|13897|13892|13895.5|13890.5|13898|13894.5|13894.2|13890.1|320
1656505800000|2022-06-29 12:30:00|13895.7|13890.7|13891.6|13889.6|13895.7|13890.7|13891.5|13887.1|393
1656506100000|2022-06-29 12:35:00|13891.5|13889.5|13895.2|13890.2|13895.3|13890.3|13891.5|13887.2|343
1656506400000|2022-06-29 12:40:00|13895|13890|13892.1|13890.1|13895.6|13890.6|13891.4|13887.2|301
1656506700000|2022-06-29 12:45:00|13892.2|13890.2|13892.5|13887.5|13894.1|13890.6|13890.2|13886.6|260
1656507000000|2022-06-29 12:50:00|13892.4|13887.4|13892.2|13887.2|13892.8|13889.4|13889.5|13885.1|274
1656507300000|2022-06-29 12:55:00|13892.1|13887.1|13896.3|13891.3|13896.9|13893.4|13892|13887.1|378
1656507600000|2022-06-29 13:00:00|13896.1|13891.1|13896.5|13891.5|13896.6|13892.2|13892.7|13889.2|268
1656507900000|2022-06-29 13:05:00|13896.4|13891.4|13894.9|13889.9|13896.4|13893|13891.6|13888.1|444
1656508200000|2022-06-29 13:10:00|13894.8|13889.8|13894.4|13892.4|13896.1|13893|13892.2|13888.6|486
1656508500000|2022-06-29 13:15:00|13894.3|13892.3|13899.4|13894.4|13904.2|13900.9|13894.2|13892.2|494
1656508800000|2022-06-29 13:20:00|13899.5|13894.5|13904.2|13899.2|13904.8|13901.5|13899.4|13894.4|360
1656509100000|2022-06-29 13:25:00|13904.1|13899.1|13910.4|13905.4|13912.1|13908.6|13902.1|13898.3|436
1656509400000|2022-06-29 13:30:00|13910.3|13905.3|13910.6|13908.6|13913.9|13910.4|13908.1|13903.1|582
1656509700000|2022-06-29 13:35:00|13910.5|13908.5|13913.6|13908.6|13914.5|13910.4|13910.5|13906.6|530
1656510000000|2022-06-29 13:40:00|13913.7|13908.7|13920.3|13915.3|13920.6|13916.7|13913.2|13908.7|496
1656510300000|2022-06-29 13:45:00|13920.4|13915.4|13923.9|13918.9|13926.4|13922.8|13918.8|13915.1|546
1656510600000|2022-06-29 13:50:00|13924|13919|13916.7|13911.7|13925.4|13920.4|13914.3|13910|529
1656510900000|2022-06-29 13:55:00|13915.4|13913.4|13920.9|13915.9|13923.7|13920.1|13914.5|13909.8|540
1656511200000|2022-06-29 14:00:00|13920.8|13915.8|13911.7|13906.7|13923.4|13918.4|13910.9|13905.9|469
1656511500000|2022-06-29 14:05:00|13911.6|13906.6|13913.5|13908.5|13915.7|13910.7|13911.4|13906.5|468
1656511800000|2022-06-29 14:10:00|13913.4|13908.4|13906.6|13904.6|13913.8|13910.1|13906.4|13902.6|440
1656512100000|2022-06-29 14:15:00|13906.5|13904.5|13918.8|13913.8|13920.4|13915.4|13906.4|13903|498
1656512400000|2022-06-29 14:20:00|13919.7|13914.7|13918.6|13913.6|13921.5|13917.6|13917.2|13912.2|498
1656512700000|2022-06-29 14:25:00|13918.5|13913.5|13921.4|13916.4|13922.1|13917.1|13917.4|13912.4|409
1656513000000|2022-06-29 14:30:00|13921.2|13916.2|13924.5|13919.5|13925|13920|13919.9|13914.9|568
1656513300000|2022-06-29 14:35:00|13924.7|13919.7|13923.7|13918.7|13927.6|13922.6|13922.4|13917.4|553
1656513600000|2022-06-29 14:40:00|13923.5|13918.5|13921.8|13916.8|13925.7|13920.7|13917.3|13912.3|585
1656513900000|2022-06-29 14:45:00|13921.9|13916.9|13923.5|13918.5|13924.1|13919.1|13919.9|13914.9|596
1656514200000|2022-06-29 14:50:00|13923.6|13918.6|13920.3|13918.3|13924.7|13920.7|13919.9|13915.7|523
1656514500000|2022-06-29 14:55:00|13920.2|13918.2|13920.4|13918.4|13923.4|13919.8|13917|13913.7|472
1656514800000|2022-06-29 15:00:00|13921.5|13916.5|13923.7|13918.7|13924|13920.2|13918.1|13914.8|419
1656515100000|2022-06-29 15:05:00|13923.8|13918.8|13921.7|13916.7|13924.5|13919.7|13919.6|13915.7|389
1656515400000|2022-06-29 15:10:00|13921.8|13916.8|13922.3|13917.3|13923.8|13919.2|13920.2|13915.4|352
1656515700000|2022-06-29 15:15:00|13922.4|13917.4|13925.5|13920.5|13925.5|13921.9|13919.8|13916.4|311
1656516000000|2022-06-29 15:20:00|13925.6|13920.6|13927.1|13922.1|13927.8|13922.8|13923.7|13920.2|347
1656516300000|2022-06-29 15:25:00|13926.7|13921.7|13930.6|13925.6|13931.6|13926.6|13926.7|13921.7|340
1656516600000|2022-06-29 15:30:00|13930.5|13925.5|13927.2|13922.2|13932.9|13927.9|13927|13922|425
1656516900000|2022-06-29 15:35:00|13927.3|13922.3|13928.5|13923.5|13929.3|13925.6|13925.6|13921.4|372
1656517200000|2022-06-29 15:40:00|13928.4|13923.4|13928.7|13923.7|13929.8|13925.2|13925.8|13922.1|344
1656517500000|2022-06-29 15:45:00|13928.6|13923.6|13927.9|13922.9|13928.8|13923.8|13925|13921|355
1656517800000|2022-06-29 15:50:00|13927.8|13922.8|13928|13923|13930.3|13925.6|13925.9|13921.9|384
1656518100000|2022-06-29 15:55:00|13927.7|13922.7|13922.3|13917.3|13929.1|13925.6|13922|13917.1|408
1656518400000|2022-06-29 16:00:00|13922.4|13917.4|13923.9|13918.9|13924.7|13921.2|13921.1|13917.3|437
1656518700000|2022-06-29 16:05:00|13923.8|13918.8|13925.2|13920.2|13926|13921|13923|13918|281
1656519000000|2022-06-29 16:10:00|13925.1|13920.1|13925.7|13920.7|13925.9|13920.9|13921.5|13916.5|334
1656519300000|2022-06-29 16:15:00|13925.6|13920.6|13924.5|13919.5|13925.9|13921.7|13923.4|13918.4|386
1656519600000|2022-06-29 16:20:00|13924.6|13919.6|13925.6|13920.6|13925.8|13920.8|13921.5|13917.5|304
1656519900000|2022-06-29 16:25:00|13925.7|13920.7|13930|13925|13930|13925.5|13923.4|13919.5|310
1656520200000|2022-06-29 16:30:00|13929.5|13924.5|13930.2|13925.2|13932.8|13928.7|13928.3|13924|366
1656520500000|2022-06-29 16:35:00|13930.3|13925.3|13928.9|13923.9|13930.3|13925.3|13926.3|13922.8|289
1656520800000|2022-06-29 16:40:00|13929|13924|13930.7|13925.7|13932|13928.3|13928.2|13923.9|307
1656521100000|2022-06-29 16:45:00|13930.8|13925.8|13932.1|13927.1|13933.5|13928.5|13928.9|13925.1|201
1656521400000|2022-06-29 16:50:00|13932|13927|13933.5|13928.5|13933.9|13928.9|13930.5|13925.5|288
1656521700000|2022-06-29 16:55:00|13933.4|13928.4|13936.1|13931.1|13936.8|13933.1|13931.4|13927.4|323
1656522000000|2022-06-29 17:00:00|13936.2|13931.2|13931.6|13929.6|13936.9|13933.4|13931.6|13927.9|397
1656522300000|2022-06-29 17:05:00|13933|13928|13932.1|13927.1|13933.7|13929.5|13929.9|13926.2|340
1656522600000|2022-06-29 17:10:00|13931.8|13926.8|13933.7|13928.7|13933.9|13930.5|13929.9|13926.2|272
1656522900000|2022-06-29 17:15:00|13933.6|13928.6|13933.1|13928.1|13935.2|13931.7|13932.3|13927.3|257
1656523200000|2022-06-29 17:20:00|13931.7|13929.7|13933.7|13928.7|13934.1|13930.4|13931.5|13927.8|274
1656523500000|2022-06-29 17:25:00|13933.9|13928.9|13929.8|13927.8|13934|13930.3|13929.8|13926.1|269
1656523800000|2022-06-29 17:30:00|13931.5|13926.5|13933.4|13928.4|13934.6|13929.6|13930.2|13926.5|283
1656524100000|2022-06-29 17:35:00|13933.6|13928.6|13932.3|13927.3|13933.8|13929.7|13930.7|13927|258
1656524400000|2022-06-29 17:40:00|13932.4|13927.4|13930.8|13928.8|13933.4|13929.4|13929.9|13926.4|279
1656524700000|2022-06-29 17:45:00|13930.7|13928.7|13930.5|13925.5|13932.7|13929|13929.7|13925.2|198
1656525000000|2022-06-29 17:50:00|13930.4|13925.4|13931.1|13926.1|13931.5|13926.5|13928.1|13924|160
1656525300000|2022-06-29 17:55:00|13931.2|13926.2|13929|13924|13931.2|13927.7|13927.3|13923.6|180
1656525600000|2022-06-29 18:00:00|13929.3|13924.3|13928.5|13923.5|13930.1|13926.6|13926.9|13923.4|255
1656525900000|2022-06-29 18:05:00|13928.6|13923.6|13930.6|13925.6|13930.6|13926.2|13925.5|13921.9|226
1656526200000|2022-06-29 18:10:00|13930.5|13925.5|13929.4|13927.4|13931.1|13927.6|13928.3|13924.9|173
1656526500000|2022-06-29 18:15:00|13929.5|13927.5|13929.3|13927.3|13931.2|13927.8|13928.6|13924.9|136
1656526800000|2022-06-29 18:20:00|13931.1|13926.1|13931.4|13926.4|13932|13928.5|13929.6|13925.9|124
1656527100000|2022-06-29 18:25:00|13931.5|13926.5|13929.9|13924.9|13932.2|13928.4|13928|13924.4|141
1656527400000|2022-06-29 18:30:00|13928.4|13926.4|13929.4|13924.4|13930.7|13926.7|13928.3|13924.4|138
1656527700000|2022-06-29 18:35:00|13929.5|13924.5|13932.1|13927.1|13932.7|13927.7|13928.6|13924.4|133
1656528000000|2022-06-29 18:40:00|13932.2|13927.2|13930.6|13928.6|13933.8|13929.7|13930.5|13926.8|150
1656528300000|2022-06-29 18:45:00|13930.7|13928.7|13933.8|13928.8|13933.8|13928.9|13930.2|13926.6|212
1656528600000|2022-06-29 18:50:00|13933.9|13928.9|13932.1|13927.1|13933.9|13928.9|13930|13926.5|191
1656528900000|2022-06-29 18:55:00|13932|13927|13936.9|13931.9|13937|13933.5|13930.6|13927|213
1656529200000|2022-06-29 19:00:00|13936.8|13931.8|13938.3|13933.3|13940.4|13935.4|13936.7|13931.8|225
1656529500000|2022-06-29 19:05:00|13938.2|13933.2|13937.9|13932.9|13940.6|13937.2|13937.4|13932.4|251
1656529800000|2022-06-29 19:10:00|13938|13933|13936.4|13934.4|13938.8|13934.4|13936.2|13932.5|122
1656530100000|2022-06-29 19:15:00|13938|13933|13935.2|13930.2|13938.2|13933.2|13934.5|13929.5|135
1656530400000|2022-06-29 19:20:00|13935.3|13930.3|13935.2|13930.2|13936.7|13931.7|13935|13930|135
1656530700000|2022-06-29 19:25:00|13935.1|13930.1|13934.2|13929.2|13936.3|13931.3|13934.1|13929.1|148
1656531000000|2022-06-29 19:30:00|13934.1|13929.1|13937.4|13932.4|13937.4|13932.4|13934|13929|195
1656531300000|2022-06-29 19:35:00|13937.3|13932.3|13937.4|13932.4|13937.8|13932.8|13937.1|13932.1|129
1656531600000|2022-06-29 19:40:00|13937.5|13932.5|13937.1|13932.1|13937.9|13933.5|13935.5|13932|122
1656531900000|2022-06-29 19:45:00|13935.4|13933.4|13938.4|13933.4|13938.7|13934|13935.4|13931.9|138
1656532200000|2022-06-29 19:50:00|13938.3|13933.3|13937.3|13932.3|13938.4|13933.4|13937.2|13932.2|131
1656532500000|2022-06-29 19:55:00|13937.2|13932.2|13941.1|13936.1|13941.2|13936.2|13936.7|13931.7|203
1656532800000|2022-06-29 20:00:00|13941|13936|13938.7|13933.7|13941|13936|13938.6|13933.6|138
1656533100000|2022-06-29 20:05:00|13938.6|13933.6|13939.5|13934.5|13940|13935.4|13937.3|13933.6|107
1656533400000|2022-06-29 20:10:00|13939.4|13934.4|13940.2|13935.2|13940.3|13935.3|13938.2|13933.2|125
1656533700000|2022-06-29 20:15:00|13940.1|13935.1|13939.2|13934.2|13940.1|13935.1|13939|13934|134
1656534000000|2022-06-29 20:20:00|13939.3|13934.3|13939.2|13934.2|13939.3|13934.3|13938.8|13933.8|112
1656534300000|2022-06-29 20:25:00|13939.1|13934.1|13938.7|13933.7|13939.2|13934.2|13937.9|13932.9|119
1656534600000|2022-06-29 20:30:00|13938.6|13933.6|13938.6|13933.6|13939.1|13934.1|13938.3|13933.3|100
1656534900000|2022-06-29 20:35:00|13938.7|13933.7|13938.6|13933.6|13938.9|13933.9|13938.2|13933.2|80
1656535200000|2022-06-29 20:40:00|13938.8|13933.8|13938.5|13933.5|13939.1|13934.1|13938.2|13933.2|87
1656535500000|2022-06-29 20:45:00|13938.6|13933.6|13938.5|13933.5|13940.1|13934|13938.3|13931.6|95
1656535800000|2022-06-29 20:50:00|13938.8|13933.8|13937.9|13932.9|13939.1|13933.9|13937.6|13932.1|90
1656536100000|2022-06-29 20:55:00|13938|13933|13939|13934|13939.9|13934.9|13937.8|13932.5|125
1656536400000|2022-06-29 21:00:00|13939.2|13934.2|13933.1|13917.1|13939.3|13934.3|13932.4|13916.4|51
1656536700000|2022-06-29 21:05:00|13933.2|13917.2|13933.8|13917.8|13933.8|13917.8|13932.6|13916.6|44
1656537000000|2022-06-29 21:10:00|13931.3|13915.3|13932.6|13916.6|13935.9|13919.9|13931|13915|90
1656537300000|2022-06-29 21:15:00|13933.4|13917.4|13934.8|13918.8|13938.9|13925.7|13931.4|13915.4|172
1656537600000|2022-06-29 21:20:00|13934.6|13918.6|13933.8|13917.8|13939.1|13929.2|13930.6|13914.6|200
1656537900000|2022-06-29 21:25:00|13934.4|13918.4|13938.9|13923.7|13940.3|13930.5|13933.2|13917.2|270
1656538200000|2022-06-29 21:30:00|13939.3|13923.3|13938.7|13924.7|13940.1|13929.8|13935.3|13923|159
1656538500000|2022-06-29 21:35:00|13939.3|13923.3|13937.7|13929.4|13939.4|13930.7|13935.2|13923.1|123
1656538800000|2022-06-29 21:40:00|13938.7|13926|13941.3|13926.1|13941.5|13931|13934.7|13923.1|148
1656539100000|2022-06-29 21:45:00|13940.9|13925.4|13940|13932.3|13942.4|13933.1|13937.5|13925.4|146
1656539400000|2022-06-29 21:50:00|13940.2|13930|13940.5|13926.8|13940.6|13933.4|13937|13925.5|95
1656539700000|2022-06-29 21:55:00|13940.4|13929.2|13937.8|13931.7|13941.9|13932.9|13936.8|13923.6|135
1656540000000|2022-06-29 22:00:00|13937.9|13932.9|13938.1|13922.1|13941.6|13932.9|13935.4|13920.9|314
1656540300000|2022-06-29 22:05:00|13937.8|13922.3|13937.2|13921.2|13940.8|13927.3|13933.8|13917.8|218
1656540600000|2022-06-29 22:10:00|13937.6|13921.6|13938.8|13926.5|13939.6|13928|13935.5|13920.1|223
1656540900000|2022-06-29 22:15:00|13938.7|13926.1|13939|13926.2|13939.9|13926.6|13938.3|13925|120
1656541200000|2022-06-29 22:20:00|13939.1|13926.1|13938.8|13926.1|13939.1|13927|13938.3|13925.6|121
1656541500000|2022-06-29 22:25:00|13938.3|13926|13937.9|13926|13939.3|13926.9|13937.5|13925.6|109
1656541800000|2022-06-29 22:30:00|13938.1|13926.1|13938.3|13926.8|13938.9|13927.4|13937.5|13925.6|95
1656542100000|2022-06-29 22:35:00|13939|13926.6|13938|13928.6|13939|13929|13934.2|13925.6|159
1656542400000|2022-06-29 22:40:00|13938.1|13928.7|13938.4|13929.7|13939|13930.1|13936.8|13928.7|157
1656542700000|2022-06-29 22:45:00|13937.6|13929.5|13938.1|13930|13939|13930.5|13936.6|13929.2|140
1656543000000|2022-06-29 22:50:00|13938|13929.9|13938.4|13929.4|13939.2|13930.4|13936.8|13929.1|117
1656543300000|2022-06-29 22:55:00|13937.6|13929.9|13936.6|13929.5|13938.9|13930.3|13936.5|13928.4|138
1656543600000|2022-06-29 23:00:00|13936.5|13929.9|13934|13929|13937.7|13932.7|13933.2|13928.2|201
1656543900000|2022-06-29 23:05:00|13933.9|13928.9|13935|13930|13935.1|13930.1|13933.8|13928.8|118
1656544200000|2022-06-29 23:10:00|13934.8|13929.8|13934.5|13929.5|13935.2|13929.9|13933.7|13928.7|157
1656544500000|2022-06-29 23:15:00|13934.4|13929.4|13934.7|13929.7|13934.8|13929.8|13933.6|13928.6|132
1656544800000|2022-06-29 23:20:00|13934.8|13929.8|13934.8|13929.8|13935.4|13930.4|13933.3|13928.3|191
1656545100000|2022-06-29 23:25:00|13935|13930|13934.9|13929.9|13935.8|13930.8|13934.1|13929.1|177
1656545400000|2022-06-29 23:30:00|13935.1|13930.1|13935.2|13930.2|13936.2|13931.2|13934.7|13929.7|157
1656545700000|2022-06-29 23:35:00|13935.1|13930.1|13936.9|13931.9|13937.1|13932.1|13934.3|13929.3|142
1656546000000|2022-06-29 23:40:00|13936.6|13931.6|13935.6|13930.6|13936.8|13931.8|13935.5|13930.5|119
1656546300000|2022-06-29 23:45:00|13935.7|13930.7|13935.6|13930.6|13935.8|13930.8|13935|13930|152
1656546600000|2022-06-29 23:50:00|13935.5|13930.5|13932.4|13927.4|13936.1|13931.2|13931.6|13926.6|237
1656546900000|2022-06-29 23:55:00|13932.5|13927.5|13930.4|13925.4|13932.6|13927.6|13929.2|13924.2|179
1656547200000|2022-06-30 00:00:00|13930.7|13925.7|13932.9|13927.9|13935.7|13931.8|13929.8|13924.8|344
1656547500000|2022-06-30 00:05:00|13932.5|13927.5|13933.2|13928.2|13933.4|13929.7|13929.4|13925.6|268
1656547800000|2022-06-30 00:10:00|13933.1|13928.1|13933.7|13931.7|13935.4|13931.9|13931.6|13927.8|200
1656548100000|2022-06-30 00:15:00|13935.2|13930.2|13937.7|13932.7|13938.8|13935.1|13933.3|13929.7|279
1656548400000|2022-06-30 00:20:00|13937.8|13932.8|13934.7|13932.7|13938.7|13935.3|13934.4|13931|263
1656548700000|2022-06-30 00:25:00|13934.6|13932.6|13934.9|13929.9|13937|13933.4|13932.9|13929.2|228
1656549000000|2022-06-30 00:30:00|13933.3|13931.3|13934|13929|13935.2|13931.4|13932.5|13929|235
1656549300000|2022-06-30 00:35:00|13934.2|13929.2|13931.7|13929.7|13934.2|13930.5|13930.8|13927.3|243
1656549600000|2022-06-30 00:40:00|13933.2|13928.2|13929.6|13927.6|13933.8|13930.2|13929.4|13926.1|202
1656549900000|2022-06-30 00:45:00|13929.7|13927.7|13928.5|13926.5|13931.1|13927.7|13928.2|13924.8|141
1656550200000|2022-06-30 00:50:00|13928.7|13926.7|13934|13932|13936.9|13932.2|13926.5|13923.1|372
1656550500000|2022-06-30 00:55:00|13935.5|13930.5|13933.5|13928.5|13937.6|13932.6|13930.1|13926.2|470
1656550800000|2022-06-30 01:00:00|13933.4|13928.4|13935.6|13933.6|13938|13934.8|13931.6|13928.1|424
1656551100000|2022-06-30 01:05:00|13935.7|13933.7|13939.4|13934.4|13940.2|13936.6|13934.6|13931.6|333
1656551400000|2022-06-30 01:10:00|13939.3|13934.3|13938.6|13933.6|13940.1|13936.9|13937.1|13932.9|360
1656551700000|2022-06-30 01:15:00|13938.7|13933.7|13938.6|13936.6|13940.9|13937.1|13937.5|13933.5|303
1656552000000|2022-06-30 01:20:00|13938.5|13936.5|13931.9|13926.9|13940.2|13936.7|13929.4|13926.1|394
1656552300000|2022-06-30 01:25:00|13931.8|13926.8|13929.9|13924.9|13931.9|13928.4|13928.2|13924.3|371
1656552600000|2022-06-30 01:30:00|13930|13925|13931|13926|13932.5|13928.8|13929.2|13924.5|399
1656552900000|2022-06-30 01:35:00|13931.6|13926.6|13928.4|13926.4|13932|13928.3|13928.1|13924.6|395
1656553200000|2022-06-30 01:40:00|13928.1|13926.1|13928.2|13923.2|13929.5|13926.5|13925.1|13921.8|338
1656553500000|2022-06-30 01:45:00|13928.1|13923.1|13923.3|13921.3|13929.8|13926.7|13923.1|13920|400
1656553800000|2022-06-30 01:50:00|13923.4|13921.4|13926.9|13924.9|13928.9|13925.6|13923.3|13920|342
1656554100000|2022-06-30 01:55:00|13927|13925|13928.8|13926.8|13928.9|13926.9|13926.8|13923.2|318
1656554400000|2022-06-30 02:00:00|13928.7|13926.7|13927.4|13925.4|13930|13926.7|13927.2|13923.8|226
1656554700000|2022-06-30 02:05:00|13927.5|13925.5|13926.7|13924.7|13929.9|13926.3|13926.6|13923.6|256
1656555000000|2022-06-30 02:10:00|13926.6|13924.6|13922.7|13920.7|13928.3|13924.9|13922.5|13919.8|266
1656555300000|2022-06-30 02:15:00|13922.6|13920.6|13921.4|13919.4|13924|13920.7|13920.5|13917.2|226
1656555600000|2022-06-30 02:20:00|13921.5|13919.5|13915.4|13913.4|13923.5|13919.9|13915.4|13913.4|266
1656555900000|2022-06-30 02:25:00|13915.5|13913.5|13910.6|13908.6|13915.8|13913.7|13910.5|13907.1|381
1656556200000|2022-06-30 02:30:00|13910.5|13908.5|13909.4|13907.4|13912.9|13909.4|13906.1|13902.8|400
1656556500000|2022-06-30 02:35:00|13910.9|13905.9|13912.6|13910.6|13914.5|13911.1|13909.1|13905.6|323
1656556800000|2022-06-30 02:40:00|13912.7|13910.7|13912.7|13910.7|13915.1|13911.7|13912.5|13909.1|242
1656557100000|2022-06-30 02:45:00|13912.5|13910.5|13912.5|13910.5|13914.9|13911.4|13911.7|13908.2|312
1656557400000|2022-06-30 02:50:00|13912.4|13910.4|13914.8|13912.8|13916.6|13913|13912.1|13908.6|270
1656557700000|2022-06-30 02:55:00|13914.7|13912.7|13912.4|13910.4|13916.9|13913.4|13912.2|13908.8|266
1656558000000|2022-06-30 03:00:00|13912.5|13910.5|13912.4|13910.4|13914.9|13911.6|13912|13908.7|214
1656558300000|2022-06-30 03:05:00|13912.3|13910.3|13915.2|13910.2|13915.7|13912.6|13912.3|13908.7|252
1656558600000|2022-06-30 03:10:00|13913.8|13911.8|13912.7|13910.7|13915.6|13912.2|13912.4|13909|243
1656558900000|2022-06-30 03:15:00|13912.8|13910.8|13912|13907|13912.9|13910.8|13910.3|13906.5|235
1656559200000|2022-06-30 03:20:00|13911.9|13906.9|13910.8|13908.8|13913|13909.4|13910.3|13906.8|174
1656559500000|2022-06-30 03:25:00|13912.4|13907.4|13910.5|13908.5|13912.9|13909.2|13909.8|13906.4|216
1656559800000|2022-06-30 03:30:00|13910.6|13908.6|13911.6|13909.6|13913.1|13909.7|13910.6|13907|153
1656560100000|2022-06-30 03:35:00|13911.5|13909.5|13912.4|13910.4|13914|13910.6|13911|13907.5|160
1656560400000|2022-06-30 03:40:00|13914|13909|13915.4|13913.4|13915.6|13913.6|13911.6|13908.2|190
1656560700000|2022-06-30 03:45:00|13915.5|13913.5|13917.3|13915.3|13919.3|13916|13915.2|13912.7|173
1656561000000|2022-06-30 03:50:00|13917.4|13915.4|13916.8|13914.8|13918.9|13915.6|13915.9|13912.4|232
1656561300000|2022-06-30 03:55:00|13916.9|13914.9|13917.4|13915.4|13919.1|13915.5|13915.8|13912.3|199
1656561600000|2022-06-30 04:00:00|13917.8|13915.8|13916.1|13914.1|13919|13916.8|13915.6|13912|215
1656561900000|2022-06-30 04:05:00|13916|13914|13915.9|13913.9|13917.9|13914.5|13915.2|13912|186
1656562200000|2022-06-30 04:10:00|13915.8|13913.8|13916.1|13914.1|13917.8|13914.6|13915.7|13912.4|137
1656562500000|2022-06-30 04:15:00|13915.7|13913.7|13915.7|13913.7|13917.7|13914.4|13915.6|13912.1|134
1656562800000|2022-06-30 04:20:00|13915.9|13913.9|13917|13912|13917.3|13914.1|13915.5|13912|87
1656563100000|2022-06-30 04:25:00|13917.1|13912.1|13915.5|13913.5|13917.6|13914.1|13915.3|13911.9|88
1656563400000|2022-06-30 04:30:00|13915.4|13913.4|13916|13914|13917.7|13914.2|13915.4|13912|100
1656563700000|2022-06-30 04:35:00|13916.1|13914.1|13915.9|13913.9|13917.8|13914.3|13915.3|13912.2|108
1656564000000|2022-06-30 04:40:00|13917.3|13912.3|13916|13914|13917.7|13914.2|13915.7|13912.2|97
1656564300000|2022-06-30 04:45:00|13916.1|13914.1|13915.8|13913.8|13917.6|13914.1|13915.7|13912.2|105
1656564600000|2022-06-30 04:50:00|13917.2|13912.2|13914.4|13912.4|13917.4|13913.8|13913.4|13909.8|154
1656564900000|2022-06-30 04:55:00|13914.5|13912.5|13915.4|13913.4|13916.9|13914.8|13913.3|13910|181
1656565200000|2022-06-30 05:00:00|13915.5|13913.5|13915.4|13913.4|13916.8|13914.8|13915.2|13911.8|168
1656565500000|2022-06-30 05:05:00|13915.5|13913.5|13914.3|13912.3|13917.2|13913.8|13913.4|13910|215
1656565800000|2022-06-30 05:10:00|13914.2|13912.2|13910.5|13908.5|13916|13912.3|13910.3|13906.9|229
1656566100000|2022-06-30 05:15:00|13910.6|13908.6|13914.4|13912.4|13915.9|13912.5|13910.5|13908.5|268
1656566400000|2022-06-30 05:20:00|13914.5|13912.5|13916.8|13914.8|13918.6|13915.5|13914|13910.8|252
1656566700000|2022-06-30 05:25:00|13916.9|13914.9|13917.1|13915.1|13922|13918.9|13916.6|13913.2|362
1656567000000|2022-06-30 05:30:00|13917.2|13915.2|13917|13915|13919.2|13916.7|13916.6|13913.1|234
1656567300000|2022-06-30 05:35:00|13917.1|13915.1|13916.9|13914.9|13919|13915.5|13916.4|13913|252
1656567600000|2022-06-30 05:40:00|13917|13915|13916.7|13914.7|13918.7|13915.7|13916.6|13913.1|233
1656567900000|2022-06-30 05:45:00|13916.8|13914.8|13915.5|13913.5|13918.4|13915.1|13915.3|13912|203
1656568200000|2022-06-30 05:50:00|13917|13912|13912.3|13910.3|13917.1|13913.5|13910.4|13907.4|231
1656568500000|2022-06-30 05:55:00|13912.2|13910.2|13914.5|13909.5|13915.3|13911.5|13911.5|13908.1|324
1656568800000|2022-06-30 06:00:00|13914.4|13909.4|13910.2|13908.2|13915.1|13911|13909.8|13906.3|356
1656569100000|2022-06-30 06:05:00|13910.3|13908.3|13911.2|13909.2|13913.6|13909.9|13908.7|13905.2|432
1656569400000|2022-06-30 06:10:00|13911.3|13909.3|13909.2|13907.2|13913.3|13909.8|13908.9|13905.3|353
1656569700000|2022-06-30 06:15:00|13909.3|13907.3|13908.4|13903.4|13910.7|13907.6|13906.5|13903.2|302
1656570000000|2022-06-30 06:20:00|13908.3|13903.3|13908.1|13906.1|13909.9|13906.6|13906.2|13902.8|329
1656570300000|2022-06-30 06:25:00|13908.2|13906.2|13908.9|13906.9|13910.8|13907.5|13908.2|13904.7|218
1656570600000|2022-06-30 06:30:00|13910.4|13905.4|13909|13907|13912.1|13908.4|13908.9|13905.4|309
1656570900000|2022-06-30 06:35:00|13909.1|13907.1|13909.2|13907.2|13911|13907.8|13908.4|13905.3|255
1656571200000|2022-06-30 06:40:00|13909.3|13907.3|13909.8|13907.8|13912.8|13909.9|13909.1|13906.1|277
1656571500000|2022-06-30 06:45:00|13909.7|13907.7|13909.6|13904.6|13911.1|13907.7|13907.8|13904.6|312
1656571800000|2022-06-30 06:50:00|13909.7|13904.7|13907.7|13905.7|13910.1|13906.7|13907.3|13904|265
1656572100000|2022-06-30 06:55:00|13907.6|13905.6|13910|13905|13912.2|13908.6|13907.4|13904|305
1656572400000|2022-06-30 07:00:00|13908.5|13906.5|13908.8|13906.8|13911.3|13908.3|13907.7|13904.6|395
1656572700000|2022-06-30 07:05:00|13908.7|13906.7|13909|13907|13912.4|13909.1|13908.4|13905.2|427
1656573000000|2022-06-30 07:10:00|13908.9|13906.9|13910|13908|13911.9|13909|13908.8|13905.4|349
1656573300000|2022-06-30 07:15:00|13909.9|13907.9|13912.8|13910.8|13914.6|13911.2|13909.6|13906.6|431
1656573600000|2022-06-30 07:20:00|13912.9|13910.9|13911.2|13909.2|13914.6|13911.1|13910|13906.7|403
1656573900000|2022-06-30 07:25:00|13911.1|13909.1|13909.5|13907.5|13912.5|13909.2|13908.8|13905.8|336
1656574200000|2022-06-30 07:30:00|13909.6|13907.6|13906.9|13904.9|13912|13908.8|13906.9|13904.9|328
1656574500000|2022-06-30 07:35:00|13907|13905|13909.6|13907.6|13911.9|13908.3|13906.9|13904.9|340
1656574800000|2022-06-30 07:40:00|13909.5|13907.5|13909.3|13904.3|13913.2|13909.6|13907.3|13903.6|436
1656575100000|2022-06-30 07:45:00|13909.1|13904.1|13907.9|13905.9|13910|13906.9|13905.8|13902.4|391
1656575400000|2022-06-30 07:50:00|13907.7|13905.7|13909.6|13907.6|13910.2|13908.2|13907.6|13904.9|265
1656575700000|2022-06-30 07:55:00|13909.5|13907.5|13909.2|13907.2|13913.7|13910.8|13908.7|13906.7|327
1656576000000|2022-06-30 08:00:00|13909.3|13907.3|13909.2|13907.2|13910.7|13907.6|13908.3|13905.2|328
1656576300000|2022-06-30 08:05:00|13909.4|13907.4|13908.3|13906.3|13910.4|13907.5|13908.1|13905|302
1656576600000|2022-06-30 08:10:00|13908.4|13906.4|13908.5|13906.5|13910.1|13906.7|13907.9|13905.1|209
1656576900000|2022-06-30 08:15:00|13908.4|13906.4|13909.7|13907.7|13910.5|13908.5|13908.2|13906.2|223
1656577200000|2022-06-30 08:20:00|13909.8|13907.8|13910.4|13908.4|13911.9|13908.5|13909|13905.6|262
1656577500000|2022-06-30 08:25:00|13910.5|13908.5|13910.5|13908.5|13912.1|13908.9|13909.8|13906.7|226
1656577800000|2022-06-30 08:30:00|13910.6|13908.6|13909.3|13907.3|13911.4|13909.4|13908.3|13905.7|286
1656578100000|2022-06-30 08:35:00|13909.2|13907.2|13909.2|13904.2|13910.7|13907.5|13905.6|13902.5|374
1656578400000|2022-06-30 08:40:00|13909|13904|13908.7|13906.7|13911.4|13907.5|13905.5|13901.8|545
1656578700000|2022-06-30 08:45:00|13908.6|13906.6|13907.5|13905.5|13910.6|13907|13907.3|13904.1|343
1656579000000|2022-06-30 08:50:00|13907.6|13905.6|13907.1|13905.1|13909.5|13906.2|13906.4|13903.2|356
1656579300000|2022-06-30 08:55:00|13907.2|13905.2|13907.5|13905.5|13909.2|13905.7|13906.5|13903|294
1656579600000|2022-06-30 09:00:00|13909|13904|13909.2|13907.2|13911.1|13907.5|13907.4|13903.7|276
1656579900000|2022-06-30 09:05:00|13909.1|13907.1|13909.9|13907.9|13911.6|13908.2|13906.8|13903.8|340
1656580200000|2022-06-30 09:10:00|13909.8|13907.8|13914.9|13912.9|13916.2|13912.9|13909.3|13906.2|298
1656580500000|2022-06-30 09:15:00|13915|13913|13916.7|13914.7|13918.9|13915.5|13914.5|13911|344
1656580800000|2022-06-30 09:20:00|13916.6|13914.6|13918.9|13916.9|13920.9|13917.6|13916.4|13913.4|319
1656581100000|2022-06-30 09:25:00|13918.8|13916.8|13919.6|13917.6|13921.2|13917.8|13918.7|13915.2|264
1656581400000|2022-06-30 09:30:00|13919.7|13917.7|13915.9|13913.9|13921.2|13917.9|13915.5|13912.1|392
1656581700000|2022-06-30 09:35:00|13915.8|13913.8|13918|13916|13919.9|13916.6|13915.6|13912.3|309
1656582000000|2022-06-30 09:40:00|13918.1|13916.1|13918|13916|13919.6|13917.2|13917.5|13914.6|263
1656582300000|2022-06-30 09:45:00|13918.1|13916.1|13915.9|13913.9|13918.1|13916.1|13915.6|13913.6|211
1656582600000|2022-06-30 09:50:00|13916|13914|13913.6|13911.6|13916.5|13914|13913.6|13911.2|224
1656582900000|2022-06-30 09:55:00|13913.7|13911.7|13915.2|13913.2|13917.1|13913.8|13913.6|13910.2|262
1656583200000|2022-06-30 10:00:00|13915.3|13913.3|13920.6|13915.6|13920.7|13915.7|13915.2|13911.8|305
1656583500000|2022-06-30 10:05:00|13920.4|13915.4|13919.8|13914.8|13923|13918|13919.4|13914.4|326
1656583800000|2022-06-30 10:10:00|13919.7|13914.7|13921|13916|13922.1|13918.2|13919.1|13914.3|355
1656584100000|2022-06-30 10:15:00|13921.1|13916.1|13922.4|13920.4|13924|13920.5|13919.2|13915.5|300
1656584400000|2022-06-30 10:20:00|13922.2|13920.2|13922.1|13920.1|13924.3|13921.1|13921.2|13917.8|298
1656584700000|2022-06-30 10:25:00|13922|13920|13926.1|13924.1|13928|13924.5|13922|13919.3|288
1656585000000|2022-06-30 10:30:00|13926|13924|13926.3|13924.3|13928.6|13925.4|13925.7|13922.2|302
1656585300000|2022-06-30 10:35:00|13926.4|13924.4|13925.6|13923.6|13928.4|13924.9|13925.1|13921.8|225
1656585600000|2022-06-30 10:40:00|13925.5|13923.5|13925.4|13920.4|13927.3|13923.7|13923.1|13919.9|298
1656585900000|2022-06-30 10:45:00|13925.5|13920.5|13925.4|13920.4|13926.2|13922.2|13923.2|13919.8|275
1656586200000|2022-06-30 10:50:00|13925.5|13920.5|13926.2|13924.2|13928.6|13924.5|13923.8|13920.4|347
1656586500000|2022-06-30 10:55:00|13926.1|13924.1|13926.9|13921.9|13929.4|13926|13925.2|13921.6|284
1656586800000|2022-06-30 11:00:00|13926.7|13921.7|13928.6|13926.6|13930.4|13927|13925.2|13920.7|426
1656587100000|2022-06-30 11:05:00|13928.5|13926.5|13929.5|13924.5|13930.9|13927.2|13927.6|13924.2|329
1656587400000|2022-06-30 11:10:00|13928|13926|13924.8|13922.8|13929.4|13926|13924.7|13921.2|310
1656587700000|2022-06-30 11:15:00|13925.1|13923.1|13927.7|13922.7|13928.8|13925.3|13923.5|13920|367
1656588000000|2022-06-30 11:20:00|13927.6|13922.6|13929|13927|13931.3|13927.8|13925.3|13921.8|297
1656588300000|2022-06-30 11:25:00|13929.1|13927.1|13934.4|13932.4|13936.2|13932.8|13929.1|13925.6|315
1656588600000|2022-06-30 11:30:00|13934.3|13932.3|13940.5|13938.5|13942.2|13938.6|13934.1|13931.4|379
1656588900000|2022-06-30 11:35:00|13940.7|13938.7|13941.7|13936.7|13942|13938.7|13939|13934.7|413
1656589200000|2022-06-30 11:40:00|13940.2|13938.2|13942.8|13937.8|13943.8|13939.3|13939.8|13935.7|409
1656589500000|2022-06-30 11:45:00|13942.7|13937.7|13941.1|13936.1|13944.9|13940.8|13937.3|13934.2|410
1656589800000|2022-06-30 11:50:00|13941|13936|13945.2|13940.2|13945.9|13942.1|13939.5|13935.1|340
1656590100000|2022-06-30 11:55:00|13945.7|13940.7|13941.5|13939.5|13945.7|13942|13939.6|13935.6|480
1656590400000|2022-06-30 12:00:00|13941.4|13939.4|13944|13939|13944.3|13939.6|13939.7|13936.1|368
1656590700000|2022-06-30 12:05:00|13943.9|13938.9|13945.5|13940.5|13945.8|13942.4|13941.7|13936.7|330
1656591000000|2022-06-30 12:10:00|13945.6|13940.6|13945.9|13940.9|13946.8|13943.3|13943.6|13940.2|286
1656591300000|2022-06-30 12:15:00|13945.8|13940.8|13947.1|13942.1|13947.1|13943.5|13943.7|13940|277
1656591600000|2022-06-30 12:20:00|13947|13942|13940.6|13935.6|13947|13943.7|13939.1|13935.3|343
1656591900000|2022-06-30 12:25:00|13939.1|13937.1|13937.8|13932.8|13940.7|13937.1|13934.2|13929.2|389
1656592200000|2022-06-30 12:30:00|13937.5|13932.5|13930.7|13925.7|13940.1|13933.6|13928.6|13923.6|559
1656592500000|2022-06-30 12:35:00|13930.8|13925.8|13937.1|13932.1|13937.7|13934.2|13930.8|13925.8|445
1656592800000|2022-06-30 12:40:00|13937.2|13932.2|13936.9|13931.9|13938.2|13934.5|13931.6|13927.5|487
1656593100000|2022-06-30 12:45:00|13936.7|13931.7|13938.4|13933.4|13939.7|13935.1|13932.7|13929|476
1656593400000|2022-06-30 12:50:00|13938.3|13933.3|13934.8|13929.8|13938.3|13933.3|13933.8|13929.7|339
1656593700000|2022-06-30 12:55:00|13934.9|13929.9|13934.7|13932.7|13937|13932.8|13932.1|13928.2|394
1656594000000|2022-06-30 13:00:00|13936.1|13931.1|13931.4|13929.4|13936.1|13932.4|13931|13926.9|438
1656594300000|2022-06-30 13:05:00|13931.5|13929.5|13932.9|13927.9|13934.7|13930.5|13931.5|13927.4|306
1656594600000|2022-06-30 13:10:00|13933|13928|13932.6|13927.6|13934.2|13929.2|13931.7|13926.7|311
1656594900000|2022-06-30 13:15:00|13932.5|13927.5|13929|13927|13933.6|13929.9|13928.9|13925.5|419
1656595200000|2022-06-30 13:20:00|13929.1|13927.1|13928.1|13923.1|13932.6|13927.6|13925.8|13922.4|399
1656595500000|2022-06-30 13:25:00|13928|13923|13929|13924|13929.7|13926.2|13926.2|13922.8|389
1656595800000|2022-06-30 13:30:00|13927.6|13925.6|13928.1|13923.1|13929.4|13925.6|13925.7|13922.2|519
1656596100000|2022-06-30 13:35:00|13928.2|13923.2|13929.5|13927.5|13931.4|13927.6|13927.9|13922.9|435
1656596400000|2022-06-30 13:40:00|13931|13926|13931.7|13926.7|13936.2|13931.2|13930|13926|326
1656596700000|2022-06-30 13:45:00|13931.8|13926.8|13933.3|13928.3|13935|13931.4|13929.5|13924.5|376
1656597000000|2022-06-30 13:50:00|13933.4|13928.4|13934.7|13929.7|13934.8|13931.1|13931.2|13927.5|416
1656597300000|2022-06-30 13:55:00|13934.8|13929.8|13930.7|13925.7|13935.3|13931.8|13929.8|13924.8|356
1656597600000|2022-06-30 14:00:00|13930.6|13925.6|13929.2|13924.2|13932.9|13927.9|13929|13924|440
1656597900000|2022-06-30 14:05:00|13929.1|13924.1|13925.7|13920.7|13930.7|13926.4|13922.9|13917.9|416
1656598200000|2022-06-30 14:10:00|13925.9|13920.9|13921.5|13916.5|13926.1|13922.3|13919.7|13915.9|411
1656598500000|2022-06-30 14:15:00|13922.3|13917.3|13920.2|13918.2|13923.2|13920|13919.4|13915.8|344
1656598800000|2022-06-30 14:20:00|13920.3|13918.3|13922.2|13920.2|13924|13920.6|13920.2|13916.6|400
1656599100000|2022-06-30 14:25:00|13922.1|13920.1|13923.1|13918.1|13926.8|13923.4|13921|13917.4|498
1656599400000|2022-06-30 14:30:00|13923.2|13918.2|13925|13920|13925.1|13921.3|13921.3|13917.3|461
1656599700000|2022-06-30 14:35:00|13925.1|13920.1|13925.9|13920.9|13926.9|13923.4|13923.6|13919.5|378
1656600000000|2022-06-30 14:40:00|13925.8|13920.8|13925.9|13920.9|13927.5|13923.9|13923.7|13920.2|464
1656600300000|2022-06-30 14:45:00|13925.4|13920.4|13929.8|13924.8|13930.5|13926.6|13921.8|13918.2|485
1656600600000|2022-06-30 14:50:00|13929.6|13924.6|13920.5|13915.5|13930.5|13927|13920.5|13915.5|497
1656600900000|2022-06-30 14:55:00|13920.7|13915.7|13918.6|13916.6|13921.6|13917.1|13914.3|13909.9|647
1656601200000|2022-06-30 15:00:00|13918.7|13916.7|13924.2|13919.2|13926.3|13922.8|13918.7|13915.2|522
1656601500000|2022-06-30 15:05:00|13924.4|13919.4|13926.8|13921.8|13927.4|13924|13923|13919.4|383
1656601800000|2022-06-30 15:10:00|13926.3|13921.3|13922.7|13917.7|13926.3|13921.3|13921.4|13916.4|360
1656602100000|2022-06-30 15:15:00|13922.8|13917.8|13919|13914|13923.5|13918.5|13917.1|13912.5|403
1656602400000|2022-06-30 15:20:00|13918.9|13913.9|13918|13913|13918.9|13915.5|13914.7|13911.1|394
1656602700000|2022-06-30 15:25:00|13917.9|13912.9|13914.5|13909.5|13919.8|13914.8|13911.1|13907.8|399
1656603000000|2022-06-30 15:30:00|13914.4|13909.4|13912.1|13910.1|13914.5|13910.6|13910.2|13906.2|383
1656603300000|2022-06-30 15:35:00|13913.6|13908.6|13912.6|13910.6|13915|13911.5|13911.7|13907|281
1656603600000|2022-06-30 15:40:00|13914.1|13909.1|13910.7|13905.7|13915.4|13910.4|13910.7|13905.7|345
1656603900000|2022-06-30 15:45:00|13910.8|13905.8|13907.5|13902.5|13911.2|13906.2|13905|13901.5|401
1656604200000|2022-06-30 15:50:00|13907.7|13902.7|13906|13901|13908.1|13903.3|13904.2|13900.6|428
1656604500000|2022-06-30 15:55:00|13905.7|13900.7|13906.8|13901.8|13908.8|13903.8|13905.7|13900.7|392
1656604800000|2022-06-30 16:00:00|13906.7|13901.7|13908.7|13903.7|13910.3|13905.3|13906.4|13901.4|303
1656605100000|2022-06-30 16:05:00|13908.6|13903.6|13908.3|13903.3|13910.2|13906.7|13907.1|13902.1|306
1656605400000|2022-06-30 16:10:00|13908.4|13903.4|13908.4|13903.4|13909.2|13904.2|13906.9|13901.9|270
1656605700000|2022-06-30 16:15:00|13908.3|13903.3|13904.1|13899.1|13908.3|13903.3|13904|13899|286
1656606000000|2022-06-30 16:20:00|13904.2|13899.2|13902.6|13897.6|13904.9|13899.9|13901.9|13896.9|412
1656606300000|2022-06-30 16:25:00|13902.7|13897.7|13901.4|13896.4|13902.9|13898.2|13899.9|13895.8|363
1656606600000|2022-06-30 16:30:00|13901.3|13896.3|13896.5|13891.5|13901.3|13897.2|13894.6|13890.8|285
1656606900000|2022-06-30 16:35:00|13896.6|13891.6|13900.7|13895.7|13901|13896|13896.4|13891.4|410
1656607200000|2022-06-30 16:40:00|13900.6|13895.6|13900.9|13895.9|13902.1|13897.7|13899.4|13894.4|410
1656607500000|2022-06-30 16:45:00|13900.7|13895.7|13893.9|13888.9|13900.7|13895.7|13893.2|13888.2|467
1656607800000|2022-06-30 16:50:00|13893.8|13888.8|13893.9|13888.9|13894.7|13889.7|13893.4|13888.4|283
1656608100000|2022-06-30 16:55:00|13893.8|13888.8|13893.8|13888.8|13894.8|13889.8|13893.7|13888.7|267
1656608400000|2022-06-30 17:00:00|13893.7|13888.7|13894.8|13889.8|13895.5|13890.5|13893.3|13888.3|273
1656608700000|2022-06-30 17:05:00|13894.7|13889.7|13894.7|13889.7|13895.7|13891|13893|13888.6|233
1656609000000|2022-06-30 17:10:00|13894.6|13889.6|13896.5|13891.5|13897.6|13892.6|13894.5|13889.6|203
1656609300000|2022-06-30 17:15:00|13896.4|13891.4|13894.6|13889.6|13896.7|13892.2|13894.2|13889.5|224
1656609600000|2022-06-30 17:20:00|13894.5|13889.5|13893.3|13888.3|13895.8|13890.8|13891.5|13888.1|186
1656609900000|2022-06-30 17:25:00|13893.2|13888.2|13893.9|13888.9|13894.7|13889.9|13891.3|13888|202
1656610200000|2022-06-30 17:30:00|13894|13889|13894.1|13889.1|13894.8|13891.1|13891.8|13888.3|245
1656610500000|2022-06-30 17:35:00|13894.2|13889.2|13896.7|13891.7|13896.9|13891.9|13892.3|13888.6|225
1656610800000|2022-06-30 17:40:00|13896.5|13891.5|13897|13892|13897.1|13893.4|13893.7|13890.2|216
1656611100000|2022-06-30 17:45:00|13896.8|13891.8|13893.6|13888.6|13896.9|13892.9|13893.4|13888.4|310
1656611400000|2022-06-30 17:50:00|13893.5|13888.5|13894.4|13889.4|13894.6|13890.8|13891.7|13888.1|207
1656611700000|2022-06-30 17:55:00|13894.3|13889.3|13896.5|13891.5|13896.6|13891.7|13893.3|13889.3|196
1656612000000|2022-06-30 18:00:00|13896.3|13891.3|13893.8|13891.8|13896.6|13893|13893.8|13890.2|245
1656612300000|2022-06-30 18:05:00|13895.5|13890.5|13895|13890|13895.9|13891.9|13893|13889.2|201
1656612600000|2022-06-30 18:10:00|13895.1|13890.1|13895.5|13890.5|13896.1|13891.8|13892.5|13889.1|262
1656612900000|2022-06-30 18:15:00|13895.4|13890.4|13894.3|13889.3|13896.4|13891.4|13892.6|13888.4|275
1656613200000|2022-06-30 18:20:00|13894.2|13889.2|13896.6|13891.6|13896.8|13891.8|13893.5|13888.5|362
1656613500000|2022-06-30 18:25:00|13896.5|13891.5|13895.3|13890.3|13897.4|13892.4|13893.4|13890|302
1656613800000|2022-06-30 18:30:00|13895.2|13890.2|13894.4|13889.4|13895.5|13890.9|13892.9|13889|284
1656614100000|2022-06-30 18:35:00|13894.5|13889.5|13894.3|13889.3|13895.2|13891.1|13892.5|13888.9|217
1656614400000|2022-06-30 18:40:00|13894.2|13889.2|13895.4|13890.4|13895.8|13892.2|13892.6|13889|244
1656614700000|2022-06-30 18:45:00|13895.5|13890.5|13894.6|13889.6|13895.8|13892.3|13893|13889.1|208
1656615000000|2022-06-30 18:50:00|13894.7|13889.7|13894.5|13889.5|13895.3|13891.8|13892.8|13889|219
1656615300000|2022-06-30 18:55:00|13894.6|13889.6|13896.7|13891.7|13897.3|13893.5|13892.8|13889.3|280
1656615600000|2022-06-30 19:00:00|13896.6|13891.6|13898.2|13893.2|13898.5|13894.9|13895.7|13891.2|264
1656615900000|2022-06-30 19:05:00|13898.1|13893.1|13899.7|13894.7|13899.9|13895.9|13897.5|13893.1|182
1656616200000|2022-06-30 19:10:00|13899.8|13894.8|13896.9|13891.9|13899.8|13894.8|13896.9|13891.9|276
1656616500000|2022-06-30 19:15:00|13897|13892|13903|13898|13903.5|13899.9|13896.8|13891.8|217
1656616800000|2022-06-30 19:20:00|13903.1|13898.1|13903|13898|13903.7|13900.1|13901.4|13897.8|202
1656617100000|2022-06-30 19:25:00|13902.9|13897.9|13899|13894|13902.9|13899.4|13899|13894|269
1656617400000|2022-06-30 19:30:00|13898.9|13893.9|13898.4|13893.4|13899.1|13894.1|13897.3|13892.3|192
1656617700000|2022-06-30 19:35:00|13898.3|13893.3|13898.2|13893.2|13898.8|13893.8|13897.4|13892.4|201
1656618000000|2022-06-30 19:40:00|13898.3|13893.3|13898.4|13893.4|13899|13894|13897.7|13892.7|287
1656618300000|2022-06-30 19:45:00|13898.3|13893.3|13897.3|13892.3|13898.4|13893.4|13896.3|13891.3|314
1656618600000|2022-06-30 19:50:00|13897.4|13892.4|13896.7|13891.7|13898.3|13893.6|13895.6|13890.9|249
1656618900000|2022-06-30 19:55:00|13896.5|13891.5|13896.5|13891.5|13898.2|13893.2|13893.5|13889.5|342
1656619200000|2022-06-30 20:00:00|13896.6|13891.6|13893.6|13888.6|13896.7|13891.7|13891.4|13887.7|212
1656619500000|2022-06-30 20:05:00|13893.7|13888.7|13894.8|13889.8|13895.9|13890.9|13892.8|13888.6|225
1656619800000|2022-06-30 20:10:00|13895.2|13890.2|13894.6|13889.6|13895.3|13890.3|13893.4|13888.4|184
1656620100000|2022-06-30 20:15:00|13894.7|13889.7|13894.9|13889.9|13895|13890|13894.5|13889.5|101
1656620400000|2022-06-30 20:20:00|13894.8|13889.8|13893.6|13888.6|13894.9|13889.9|13893.2|13888.2|132
1656620700000|2022-06-30 20:25:00|13893.7|13888.7|13894.3|13889.3|13894.8|13889.8|13893.5|13888.5|188
1656621000000|2022-06-30 20:30:00|13894.2|13889.2|13894.3|13889.3|13894.7|13889.7|13893.8|13888.8|95
1656621300000|2022-06-30 20:35:00|13894.2|13889.2|13896.1|13891.1|13896.2|13891.2|13894|13889|98
1656621600000|2022-06-30 20:40:00|13896|13891|13895.7|13890.7|13896.3|13891.3|13895.6|13890.6|87
1656621900000|2022-06-30 20:45:00|13895.8|13890.8|13895.6|13890.6|13923.6|13907.6|13895.4|13887.4|321
1656622200000|2022-06-30 20:50:00|13895.5|13890.5|13896.8|13891.8|13916.8|13900.8|13895.5|13887.9|593
1656622500000|2022-06-30 20:55:00|13896.3|13891.3|13906.4|13890.9|13906.6|13892.3|13895.4|13885.2|250
1656622800000|2022-06-30 21:00:00|13907.5|13891.5|13910.7|13894.7|13910.7|13894.7|13898.1|13886.9|55
1656623100000|2022-06-30 21:05:00|13910.9|13894.9|13903.7|13891.4|13911.3|13895.3|13902|13891|50
1656623400000|2022-06-30 21:10:00|13900.9|13891.1|13910.8|13894.8|13912.4|13896.4|13900.9|13890.9|135
1656623700000|2022-06-30 21:15:00|13912.5|13896.5|13910.1|13894.1|13912.5|13896.5|13901.1|13890.1|176
1656624000000|2022-06-30 21:20:00|13909.4|13893.4|13907.3|13891.3|13912.2|13896.2|13897.6|13890.1|132
1656624300000|2022-06-30 21:25:00|13910.4|13894.4|13902.7|13890.9|13912|13896|13897.9|13888.3|164
1656624600000|2022-06-30 21:30:00|13902.5|13890.8|13903.9|13891.1|13906.9|13892.9|13897.5|13886.5|155
1656624900000|2022-06-30 21:35:00|13903.4|13891.2|13899.2|13892.2|13910.4|13894.4|13897.5|13888.6|205
1656625200000|2022-06-30 21:40:00|13902.5|13891.5|13901.3|13892.6|13911|13895|13898.4|13889.7|157
1656625500000|2022-06-30 21:45:00|13904.1|13892.8|13901.3|13892.7|13917.8|13901.8|13897.5|13886.7|246
1656625800000|2022-06-30 21:50:00|13908.5|13892.5|13920.1|13904.1|13921.9|13905.9|13897.5|13881.5|153
1656626100000|2022-06-30 21:55:00|13907.3|13891.4|13910.9|13894.9|13923.2|13907.2|13899|13891.1|128
1656626400000|2022-06-30 22:00:00|13905.3|13892.8|13908.5|13896.6|13917.7|13904.5|13898|13883.5|428
1656626700000|2022-06-30 22:05:00|13908.8|13896.3|13901.6|13894.3|13908.8|13898.4|13896.7|13886.9|367
1656627000000|2022-06-30 22:10:00|13901.4|13894.4|13908.9|13901.4|13912.2|13903.2|13899.9|13893.7|334
1656627300000|2022-06-30 22:15:00|13909.2|13901.1|13908.6|13902|13912.7|13903.4|13908.2|13898.5|203
1656627600000|2022-06-30 22:20:00|13908.5|13902.5|13910.6|13900.5|13913|13903.6|13908.2|13897.7|126
1656627900000|2022-06-30 22:25:00|13908.6|13901.6|13909.2|13902.5|13913.4|13902.7|13908.4|13897.3|150
1656628200000|2022-06-30 22:30:00|13909|13902.4|13910.2|13899.5|13912.1|13903.2|13906.2|13894|183
1656628500000|2022-06-30 22:35:00|13910.3|13899.4|13905.3|13897.1|13910.3|13899.6|13904.7|13894.1|279
1656628800000|2022-06-30 22:40:00|13905|13897.4|13904.8|13898.6|13906.2|13899.4|13903.6|13896.4|192
1656629100000|2022-06-30 22:45:00|13905.2|13898.5|13904.9|13898.1|13906.5|13899.4|13904|13896.4|190
1656629400000|2022-06-30 22:50:00|13904.8|13898.2|13904.8|13898.1|13905.4|13899.4|13904|13897.1|137
1656629700000|2022-06-30 22:55:00|13904.2|13899.2|13904.9|13898.6|13906.4|13899.4|13904.1|13896.3|142
1656630000000|2022-06-30 23:00:00|13904.7|13898.7|13903|13898|13905.6|13899.2|13902.7|13896.7|136
1656630300000|2022-06-30 23:05:00|13902.9|13897.9|13903.2|13898.2|13904.4|13899.4|13901.6|13896.6|191
1656630600000|2022-06-30 23:10:00|13903.1|13898.1|13905|13900|13905.6|13900.6|13902.9|13897.9|143
1656630900000|2022-06-30 23:15:00|13905.1|13900.1|13905.1|13900.1|13905.8|13900.8|13905|13900|180
1656631200000|2022-06-30 23:20:00|13905|13900|13905|13900|13905.9|13900.9|13904.7|13899.7|189
1656631500000|2022-06-30 23:25:00|13904.8|13899.8|13905.1|13900.1|13906.9|13901.9|13904.8|13899.8|221
1656631800000|2022-06-30 23:30:00|13905.2|13900.2|13906.2|13901.2|13906.4|13901.4|13905.1|13900.1|165
1656632100000|2022-06-30 23:35:00|13906.3|13901.3|13907.2|13902.2|13907.4|13902.4|13905.6|13900.6|195
1656632400000|2022-06-30 23:40:00|13907.3|13902.3|13906.5|13901.5|13907.5|13902.5|13905.8|13900.8|134
1656632700000|2022-06-30 23:45:00|13906.4|13901.4|13906.1|13901.1|13906.4|13901.4|13905.4|13900.4|139
1656633000000|2022-06-30 23:50:00|13906|13901|13903.2|13898.2|13906.1|13901.1|13901.4|13897.7|168
1656633300000|2022-06-30 23:55:00|13901.8|13899.8|13904.7|13899.7|13905.1|13900.1|13901.6|13898|148
1656633600000|2022-07-01 00:00:00|13904.6|13899.6|13903.6|13901.6|13907.3|13903.7|13902.9|13899.2|301
1656633900000|2022-07-01 00:05:00|13903.4|13901.4|13904.3|13899.3|13905.8|13902.2|13901.3|13897.9|401
1656634200000|2022-07-01 00:10:00|13904.4|13899.4|13906|13901|13906.2|13902.7|13902.1|13898.3|288
1656634500000|2022-07-01 00:15:00|13905.9|13900.9|13904.8|13899.8|13905.9|13902.4|13902.5|13898.8|309
1656634800000|2022-07-01 00:20:00|13904.7|13899.7|13903.7|13901.7|13906.4|13902.9|13902|13898.4|275
1656635100000|2022-07-01 00:25:00|13903.8|13901.8|13905.2|13900.2|13906.4|13902.7|13903.6|13900|265
1656635400000|2022-07-01 00:30:00|13905.3|13900.3|13906.6|13904.6|13908.8|13905.4|13903.7|13900.1|249
1656635700000|2022-07-01 00:35:00|13908.1|13903.1|13907.6|13902.6|13908.7|13905.3|13906.2|13902.6|269
1656636000000|2022-07-01 00:40:00|13907.7|13902.7|13906.2|13904.2|13907.8|13904.3|13904.7|13901.2|312
1656636300000|2022-07-01 00:45:00|13906.3|13904.3|13903.2|13898.2|13907.7|13904.3|13900.6|13896.9|271
1656636600000|2022-07-01 00:50:00|13903|13898|13906.2|13901.2|13908.7|13904.9|13901.6|13898|340
1656636900000|2022-07-01 00:55:00|13906.1|13901.1|13908.4|13903.4|13908.8|13905.1|13903.4|13899.1|370
1656637200000|2022-07-01 01:00:00|13908.3|13903.3|13907.2|13905.2|13909|13905.6|13905.3|13902.2|342
1656637500000|2022-07-01 01:05:00|13907.3|13905.3|13907.6|13905.6|13909.1|13905.7|13905.6|13902.1|268
1656637800000|2022-07-01 01:10:00|13907.7|13905.7|13909.1|13904.1|13909.8|13906.4|13906.4|13903|271
1656638100000|2022-07-01 01:15:00|13909.2|13904.2|13906.2|13904.2|13909.6|13905.9|13906|13902.6|276
1656638400000|2022-07-01 01:20:00|13906.1|13904.1|13907.9|13902.9|13907.9|13904.5|13905.8|13902.3|247
1656638700000|2022-07-01 01:25:00|13907.8|13902.8|13910|13905|13910.1|13906.6|13905.8|13902.3|282
1656639000000|2022-07-01 01:30:00|13910.1|13905.1|13916.9|13911.9|13917.1|13912.9|13909.9|13904.9|356
1656639300000|2022-07-01 01:35:00|13916.8|13911.8|13913.3|13911.3|13917.9|13913.9|13912.3|13908.9|397
1656639600000|2022-07-01 01:40:00|13912.7|13910.7|13914.6|13909.6|13915.8|13911.6|13911.3|13907.1|326
1656639900000|2022-07-01 01:45:00|13914.5|13909.5|13909.4|13907.4|13914.6|13910.3|13909.3|13905.3|335
1656640200000|2022-07-01 01:50:00|13909.5|13907.5|13909.8|13907.8|13911.1|13907.8|13907.2|13904.4|339
1656640500000|2022-07-01 01:55:00|13909.7|13907.7|13911.5|13906.5|13913|13909.4|13908.7|13905.2|276
1656640800000|2022-07-01 02:00:00|13911.6|13906.6|13909.1|13907.1|13912.3|13908.8|13907.1|13903.4|330
1656641100000|2022-07-01 02:05:00|13910.6|13905.6|13910.4|13908.4|13911.9|13908.5|13908.6|13905.1|269
1656641400000|2022-07-01 02:10:00|13910.3|13908.3|13912.4|13907.4|13913.2|13909.7|13908.5|13905.2|289
1656641700000|2022-07-01 02:15:00|13912.5|13907.5|13909|13907|13912.5|13908.9|13909|13905.6|172
1656642000000|2022-07-01 02:20:00|13910.5|13905.5|13912.7|13907.7|13912.8|13909.2|13909.5|13905.4|242
1656642300000|2022-07-01 02:25:00|13912.6|13907.6|13910.1|13908.1|13913.9|13910.5|13909.5|13906.2|278
1656642600000|2022-07-01 02:30:00|13910|13908|13913.2|13911.2|13915.4|13912.3|13909.5|13906.1|318
1656642900000|2022-07-01 02:35:00|13913.1|13911.1|13913.4|13911.4|13914.9|13911.6|13912.3|13909.1|306
1656643200000|2022-07-01 02:40:00|13913.3|13911.3|13914.1|13912.1|13917|13913.9|13912.4|13909.3|315
1656643500000|2022-07-01 02:45:00|13914.3|13912.3|13913.2|13911.2|13915.7|13912.7|13912.5|13909.2|199
1656643800000|2022-07-01 02:50:00|13913.3|13911.3|13915.8|13910.8|13917.3|13913.8|13913.2|13910|332
1656644100000|2022-07-01 02:55:00|13915.9|13910.9|13915.7|13913.7|13917.3|13913.9|13914.6|13910.9|324
1656644400000|2022-07-01 03:00:00|13915.6|13913.6|13919.9|13914.9|13920.3|13916.7|13914.7|13911.3|295
1656644700000|2022-07-01 03:05:00|13918.4|13916.4|13919.4|13917.4|13921|13917.8|13918.1|13914.5|311
1656645000000|2022-07-01 03:10:00|13919.5|13917.5|13923.6|13918.6|13925.7|13922.3|13919|13915.6|337
1656645300000|2022-07-01 03:15:00|13922.2|13920.2|13923.3|13918.3|13925.2|13921.6|13920.2|13915.4|417
1656645600000|2022-07-01 03:20:00|13923.2|13918.2|13923.6|13918.6|13923.8|13919.8|13919.4|13915.8|353
1656645900000|2022-07-01 03:25:00|13923.5|13918.5|13928.8|13923.8|13929.7|13926.2|13922.2|13917.8|404
1656646200000|2022-07-01 03:30:00|13928.7|13923.7|13927.2|13922.2|13931.3|13927.8|13925.5|13921.5|339
1656646500000|2022-07-01 03:35:00|13927.5|13922.5|13925|13923|13927.5|13923.5|13923.3|13919.9|360
1656646800000|2022-07-01 03:40:00|13924.9|13922.9|13929|13924|13929.3|13925.6|13923.8|13920|303
1656647100000|2022-07-01 03:45:00|13928.9|13923.9|13931.3|13926.3|13931.5|13927.7|13928.2|13923.5|385
1656647400000|2022-07-01 03:50:00|13931.4|13926.4|13930.3|13925.3|13934.8|13929.8|13929|13925.1|389
1656647700000|2022-07-01 03:55:00|13928.8|13926.8|13928.4|13926.4|13931.1|13927.6|13926.6|13923.1|313
1656648000000|2022-07-01 04:00:00|13928.5|13926.5|13928.1|13926.1|13932|13928.5|13927.8|13924.1|312
1656648300000|2022-07-01 04:05:00|13929.5|13924.5|13929.5|13927.5|13931.4|13928.1|13927.4|13924.1|272
1656648600000|2022-07-01 04:10:00|13929.8|13927.8|13933.6|13928.6|13934.2|13929.6|13928.8|13925.4|355
1656648900000|2022-07-01 04:15:00|13933.7|13928.7|13931|13929|13934.3|13930.8|13930.9|13927.2|306
1656649200000|2022-07-01 04:20:00|13930.9|13928.9|13933.7|13928.7|13934|13930.5|13929.4|13925.9|350
1656649500000|2022-07-01 04:25:00|13933.6|13928.6|13936.9|13931.9|13937.1|13933.4|13932.3|13928.3|334
1656649800000|2022-07-01 04:30:00|13935.4|13933.4|13932.1|13927.1|13937.1|13933.5|13930.2|13926.8|330
1656650100000|2022-07-01 04:35:00|13930.5|13928.5|13932.5|13930.5|13934.2|13930.8|13930.5|13927.4|217
1656650400000|2022-07-01 04:40:00|13932.6|13930.6|13930.6|13928.6|13934.4|13931|13929.9|13926.5|280
1656650700000|2022-07-01 04:45:00|13930.7|13928.7|13928.3|13923.3|13931.6|13928.9|13926.5|13923.2|261
1656651000000|2022-07-01 04:50:00|13928.4|13923.4|13928.4|13926.4|13929.8|13926.7|13926.6|13923.2|218
1656651300000|2022-07-01 04:55:00|13928.5|13926.5|13931|13929|13932.9|13929.6|13928.2|13924.8|363
1656651600000|2022-07-01 05:00:00|13932.9|13927.9|13932.9|13930.9|13935.4|13932|13931.2|13927.5|344
1656651900000|2022-07-01 05:05:00|13932.7|13930.7|13932.4|13930.4|13935|13931.6|13932.1|13928.4|284
1656652200000|2022-07-01 05:10:00|13932.5|13930.5|13935.4|13930.4|13936.3|13932.7|13932.3|13929|192
1656652500000|2022-07-01 05:15:00|13935.5|13930.5|13936.9|13931.9|13939.1|13935.9|13933.3|13930.1|282
1656652800000|2022-07-01 05:20:00|13936.8|13931.8|13934.7|13932.7|13936.9|13933.7|13934.5|13931|141
1656653100000|2022-07-01 05:25:00|13936.1|13931.1|13928.6|13926.6|13936.1|13932.9|13928.4|13925|278
1656653400000|2022-07-01 05:30:00|13928.5|13926.5|13928.8|13926.8|13933.6|13929.9|13927.8|13925.4|266
1656653700000|2022-07-01 05:35:00|13928.9|13926.9|13932.7|13930.7|13933.7|13930.7|13928.5|13925.9|233
1656654000000|2022-07-01 05:40:00|13932.5|13930.5|13929.5|13927.5|13933.8|13930.5|13928.9|13925.6|264
1656654300000|2022-07-01 05:45:00|13929.4|13927.4|13931.1|13926.1|13931.1|13927.4|13927.3|13923.8|279
1656654600000|2022-07-01 05:50:00|13931|13926|13927.1|13925.1|13931.1|13927.6|13925.9|13922.3|332
1656654900000|2022-07-01 05:55:00|13927.2|13925.2|13930.1|13925.1|13930.1|13926.2|13925.1|13922|272
1656655200000|2022-07-01 06:00:00|13930.2|13925.2|13926|13924|13930.8|13926.7|13925.2|13921.9|389
1656655500000|2022-07-01 06:05:00|13926.1|13924.1|13926.5|13924.5|13929.5|13925.8|13925.8|13922.4|400
1656655800000|2022-07-01 06:10:00|13926.4|13924.4|13923.9|13921.9|13928.8|13925.2|13923.4|13919.9|308
1656656100000|2022-07-01 06:15:00|13925.5|13920.5|13926.2|13924.2|13926.9|13924.3|13923.4|13919.9|304
1656656400000|2022-07-01 06:20:00|13926|13924|13929.5|13927.5|13931.3|13927.8|13925.9|13922.7|323
1656656700000|2022-07-01 06:25:00|13929.6|13927.6|13930.6|13925.6|13932.6|13929.3|13928.9|13925.6|287
1656657000000|2022-07-01 06:30:00|13930.5|13925.5|13929.4|13927.4|13931.2|13927.8|13928.1|13925.1|280
1656657300000|2022-07-01 06:35:00|13929.3|13927.3|13930.5|13928.5|13933.7|13929.6|13929.1|13925.5|292
1656657600000|2022-07-01 06:40:00|13930.6|13928.6|13930.7|13928.7|13933|13929.3|13930.2|13926.7|258
1656657900000|2022-07-01 06:45:00|13930.6|13928.6|13933.4|13928.4|13933.6|13930.1|13930.1|13926.6|284
1656658200000|2022-07-01 06:50:00|13933.3|13928.3|13932.9|13930.9|13934.9|13931.4|13931.4|13928|288
1656658500000|2022-07-01 06:55:00|13933|13931|13930.7|13928.7|13934.8|13931.3|13930|13926.6|398
1656658800000|2022-07-01 07:00:00|13930.8|13928.8|13928.1|13923.1|13934.6|13931.2|13927.1|13923.1|470
1656659100000|2022-07-01 07:05:00|13928|13923|13930.5|13925.5|13930.6|13925.9|13925.5|13921.3|425
1656659400000|2022-07-01 07:10:00|13930.3|13925.3|13934.9|13932.9|13936.9|13933.4|13929.1|13925.3|424
1656659700000|2022-07-01 07:15:00|13936.3|13931.3|13938.3|13933.3|13940.2|13936.9|13935|13931.3|435
1656660000000|2022-07-01 07:20:00|13938.4|13933.4|13939.4|13934.4|13941.6|13938.1|13937.2|13932.6|416
1656660300000|2022-07-01 07:25:00|13939.5|13934.5|13939.1|13934.1|13940|13935.1|13935.8|13932.1|359
1656660600000|2022-07-01 07:30:00|13939.2|13934.2|13937.3|13935.3|13939.6|13936.2|13936.3|13932.7|327
1656660900000|2022-07-01 07:35:00|13937.2|13935.2|13939.9|13934.9|13940.1|13936.6|13937.1|13933.8|322
1656661200000|2022-07-01 07:40:00|13939.8|13934.8|13937.1|13932.1|13940.2|13936.3|13935|13931.8|253
1656661500000|2022-07-01 07:45:00|13937|13932|13936.4|13934.4|13937.9|13934.5|13935.2|13931.8|288
1656661800000|2022-07-01 07:50:00|13936.3|13934.3|13940.5|13935.5|13940.9|13937.4|13934.7|13931.6|309
1656662100000|2022-07-01 07:55:00|13940.4|13935.4|13942.9|13940.9|13944.4|13941.2|13938.6|13934.8|365
1656662400000|2022-07-01 08:00:00|13943.1|13941.1|13949.9|13944.9|13950|13946.3|13942.3|13938.5|485
1656662700000|2022-07-01 08:05:00|13950.5|13945.5|13953.5|13948.5|13955|13952|13948.3|13944.6|349
1656663000000|2022-07-01 08:10:00|13953.4|13948.4|13943.3|13938.3|13953.9|13950|13942.7|13937.7|323
1656663300000|2022-07-01 08:15:00|13943.4|13938.4|13941.9|13936.9|13943.4|13939.2|13939.3|13934.5|369
1656663600000|2022-07-01 08:20:00|13941.8|13936.8|13939.7|13934.7|13943.3|13939.6|13937.8|13933.2|416
1656663900000|2022-07-01 08:25:00|13938.2|13936.2|13938.2|13936.2|13940.7|13937.4|13936.6|13933|264
1656664200000|2022-07-01 08:30:00|13938.3|13936.3|13940|13935|13941.2|13937.8|13937.5|13933.8|387
1656664500000|2022-07-01 08:35:00|13940.1|13935.1|13942.6|13937.6|13943|13939.5|13938.4|13934.8|362
1656664800000|2022-07-01 08:40:00|13941.2|13939.2|13943.4|13941.4|13946.9|13943.2|13939.1|13935.5|444
1656665100000|2022-07-01 08:45:00|13943.5|13941.5|13945.4|13943.4|13949.3|13945.2|13942.4|13939.5|400
1656665400000|2022-07-01 08:50:00|13945.5|13943.5|13946.5|13941.5|13947.5|13943.6|13944.3|13940.9|391
1656665700000|2022-07-01 08:55:00|13946.6|13941.6|13945.2|13940.2|13946.6|13943.2|13942.9|13939.1|355
1656666000000|2022-07-01 09:00:00|13945.1|13940.1|13940.7|13938.7|13946.1|13942.6|13940.2|13935.7|417
1656666300000|2022-07-01 09:05:00|13940.9|13938.9|13938.7|13936.7|13943.1|13939.5|13938.7|13935.2|447
1656666600000|2022-07-01 09:10:00|13938.8|13936.8|13942.8|13937.8|13944.7|13941.2|13938.6|13936.6|343
1656666900000|2022-07-01 09:15:00|13943|13938|13941.7|13939.7|13943.4|13940.1|13941.1|13936.9|348
1656667200000|2022-07-01 09:20:00|13941.6|13939.6|13943.8|13941.8|13945.5|13942|13941.6|13938.4|224
1656667500000|2022-07-01 09:25:00|13943.7|13941.7|13946.4|13944.4|13946.4|13944.4|13943|13939.5|225
1656667800000|2022-07-01 09:30:00|13946.5|13944.5|13945.1|13943.1|13949|13945.8|13943.4|13940|256
1656668100000|2022-07-01 09:35:00|13945|13943|13944|13939|13945.5|13943.3|13943|13938.9|204
1656668400000|2022-07-01 09:40:00|13944.1|13939.1|13942.9|13937.9|13944.7|13940.2|13941.3|13937.7|276
1656668700000|2022-07-01 09:45:00|13942.8|13937.8|13944.4|13939.4|13944.8|13941.3|13941.2|13937.8|276
1656669000000|2022-07-01 09:50:00|13944.3|13939.3|13943.2|13938.2|13944.9|13941.4|13941.1|13937.6|309
1656669300000|2022-07-01 09:55:00|13943.3|13938.3|13944.8|13942.8|13946.8|13943.1|13941.6|13938.2|253
1656669600000|2022-07-01 10:00:00|13944.7|13942.7|13946|13941|13946.6|13943|13943.9|13940.4|215
1656669900000|2022-07-01 10:05:00|13946.2|13941.2|13945.1|13940.1|13946.2|13942.1|13943.7|13940|168
1656670200000|2022-07-01 10:10:00|13945|13940|13945.9|13940.9|13946.3|13942.5|13943.3|13939.8|161
1656670500000|2022-07-01 10:15:00|13945.8|13940.8|13940.7|13938.7|13945.9|13942.5|13939|13935.5|206
1656670800000|2022-07-01 10:20:00|13940.6|13938.6|13942.1|13937.1|13943.5|13940|13939.2|13935.7|223
1656671100000|2022-07-01 10:25:00|13942|13937|13939.2|13937.2|13942.8|13938.2|13938.4|13935|300
1656671400000|2022-07-01 10:30:00|13939.1|13937.1|13939.8|13937.8|13942.9|13939.2|13938.6|13935.1|309
1656671700000|2022-07-01 10:35:00|13941.3|13936.3|13945.3|13943.3|13947.1|13943.5|13940.4|13936.3|272
1656672000000|2022-07-01 10:40:00|13945.2|13943.2|13945.2|13940.2|13948.2|13944.3|13942.6|13939.1|281
1656672300000|2022-07-01 10:45:00|13945.3|13940.3|13942.2|13940.2|13946.1|13942.4|13941.9|13938.4|376
1656672600000|2022-07-01 10:50:00|13942.1|13940.1|13947|13945|13948.8|13945.1|13942|13938.5|220
1656672900000|2022-07-01 10:55:00|13946.8|13944.8|13950.3|13945.3|13951.5|13948.1|13946.5|13942.9|367
1656673200000|2022-07-01 11:00:00|13950.2|13945.2|13951.3|13946.3|13954.1|13950.5|13949|13945|369
1656673500000|2022-07-01 11:05:00|13951.4|13946.4|13948.5|13943.5|13952.2|13948.3|13946.9|13943.1|288
1656673800000|2022-07-01 11:10:00|13948.6|13943.6|13950.2|13945.2|13951.7|13947.9|13947.1|13942.7|377
1656674100000|2022-07-01 11:15:00|13950.1|13945.1|13946.2|13941.2|13950.8|13946.6|13945.8|13940.9|363
1656674400000|2022-07-01 11:20:00|13946.1|13941.1|13947.9|13942.9|13950.4|13947|13945.9|13941.1|368
1656674700000|2022-07-01 11:25:00|13948.3|13943.3|13950.5|13945.5|13950.5|13945.8|13946.1|13942.5|276
1656675000000|2022-07-01 11:30:00|13950.6|13945.6|13952.2|13947.2|13952.4|13948.9|13949.5|13945.5|289
1656675300000|2022-07-01 11:35:00|13952.1|13947.1|13953|13951|13954.5|13951|13950.7|13947.1|323
1656675600000|2022-07-01 11:40:00|13952.9|13950.9|13959.3|13954.3|13960.8|13957.2|13952.8|13949.2|371
1656675900000|2022-07-01 11:45:00|13957.6|13955.6|13959.4|13957.4|13961.1|13957.5|13957.3|13953.9|272
1656676200000|2022-07-01 11:50:00|13959.3|13957.3|13961.2|13956.2|13962.3|13958.8|13958.6|13955.1|271
1656676500000|2022-07-01 11:55:00|13959.8|13957.8|13960.9|13955.9|13964.6|13961|13959.5|13955.7|333
1656676800000|2022-07-01 12:00:00|13960.8|13955.8|13958.7|13956.7|13963|13959.3|13958.7|13955.2|300
1656677100000|2022-07-01 12:05:00|13958.8|13956.8|13962.1|13957.1|13962.6|13959.1|13957.5|13954.1|309
1656677400000|2022-07-01 12:10:00|13962|13957|13972.5|13970.5|13975.1|13970.6|13961.9|13956.9|368
1656677700000|2022-07-01 12:15:00|13972.6|13970.6|13968.9|13963.9|13974.4|13970.6|13967.3|13962.9|398
1656678000000|2022-07-01 12:20:00|13969|13964|13967.6|13965.6|13969.4|13965.8|13963.3|13960.5|381
1656678300000|2022-07-01 12:25:00|13968.9|13963.9|13970.3|13965.3|13970.5|13967.1|13966.7|13962.9|351
1656678600000|2022-07-01 12:30:00|13970.2|13965.2|13971.1|13966.1|13973.8|13970|13968.7|13965|368
1656678900000|2022-07-01 12:35:00|13971|13966|13973.5|13968.5|13975.1|13971.7|13969.5|13965.9|338
1656679200000|2022-07-01 12:40:00|13973.6|13968.6|13971.4|13966.4|13974.8|13971.6|13971|13966.4|346
1656679500000|2022-07-01 12:45:00|13971.5|13966.5|13972.7|13967.7|13975.8|13972.5|13971.3|13966.3|319
1656679800000|2022-07-01 12:50:00|13972.6|13967.6|13974.5|13969.5|13977.1|13973.8|13972.3|13967.5|297
1656680100000|2022-07-01 12:55:00|13974.6|13969.6|13975.8|13970.8|13979.7|13975.6|13974.3|13969.6|395
1656680400000|2022-07-01 13:00:00|13975.9|13970.9|13977.4|13972.4|13977.5|13973.8|13971.3|13967.2|350
1656680700000|2022-07-01 13:05:00|13977.2|13972.2|13983|13978|13983.6|13978.6|13973.9|13968.9|347
1656681000000|2022-07-01 13:10:00|13982.9|13977.9|13996.3|13991.3|13996.6|13991.6|13981.7|13977.9|395
1656681300000|2022-07-01 13:15:00|13996.4|13991.4|13997|13995|13999.7|13995.2|13991.8|13988.1|326
1656681600000|2022-07-01 13:20:00|13997.1|13995.1|13989.5|13984.5|13998.5|13995.1|13989.1|13984.1|415
1656681900000|2022-07-01 13:25:00|13989.6|13984.6|13985.5|13983.5|13990.2|13985.4|13983.7|13979.9|365
1656682200000|2022-07-01 13:30:00|13985.4|13983.4|13983.1|13978.1|13989|13985.6|13981.2|13977.4|420
1656682500000|2022-07-01 13:35:00|13983.2|13978.2|13986|13981|13986.2|13981.2|13978.3|13974.2|430
1656682800000|2022-07-01 13:40:00|13986.1|13981.1|13985|13980|13986.1|13981.1|13982.9|13977.9|326
1656683100000|2022-07-01 13:45:00|13984.9|13979.9|13971.4|13966.4|13985|13980|13971.1|13966.1|464
1656683400000|2022-07-01 13:50:00|13971.5|13966.5|13973|13968|13973.6|13969.2|13968.6|13965|488
1656683700000|2022-07-01 13:55:00|13973.1|13968.1|13973.7|13957.7|13979.8|13971.4|13970.7|13957.2|416
1656684000000|2022-07-01 14:00:00|13973.4|13957.4|13982.8|13977.8|13984.1|13979.1|13969.3|13955|785
1656684300000|2022-07-01 14:05:00|13983|13978|13980.7|13975.7|13986.3|13981.3|13980.2|13975.2|675
1656684600000|2022-07-01 14:10:00|13980.8|13975.8|13986.1|13981.1|13987|13982|13976.5|13971.5|699
1656684900000|2022-07-01 14:15:00|13986.2|13981.2|13986.4|13981.4|13990|13985|13983.6|13978.6|580
1656685200000|2022-07-01 14:20:00|13986.6|13981.6|13982.9|13977.9|13989.9|13985.8|13982.4|13977.4|508
1656685500000|2022-07-01 14:25:00|13982.8|13977.8|13989.4|13987.4|13991.2|13987.7|13981.5|13977.2|475
1656685800000|2022-07-01 14:30:00|13989.3|13987.3|13996.3|13991.3|13998.5|13995|13989.2|13986|458
1656686100000|2022-07-01 14:35:00|13996.4|13991.4|13999|13994|13999.9|13996.2|13993.3|13989.5|492
1656686400000|2022-07-01 14:40:00|13998.8|13993.8|13998|13993|13999.5|13995.7|13994.5|13990.1|516
1656686700000|2022-07-01 14:45:00|13998.1|13993.1|13989.5|13984.5|14000|13996.4|13989.5|13984.5|531
1656687000000|2022-07-01 14:50:00|13989.6|13984.6|13987.5|13982.5|13993|13988|13985.9|13980.9|591
1656687300000|2022-07-01 14:55:00|13987.6|13982.6|13990|13985|13990.1|13986.4|13984.7|13979.7|473
1656687600000|2022-07-01 15:00:00|13990.1|13985.1|13993.4|13991.4|13995.1|13991.5|13988.6|13984.2|486
1656687900000|2022-07-01 15:05:00|13993.5|13991.5|13991.6|13986.6|13995.2|13991.8|13990.7|13986.5|364
1656688200000|2022-07-01 15:10:00|13991.5|13986.5|13989.3|13987.3|13992|13988.4|13989.2|13985.4|265
1656688500000|2022-07-01 15:15:00|13989.2|13987.2|13982.9|13977.9|13990.7|13987.3|13980.8|13977.3|338
1656688800000|2022-07-01 15:20:00|13982.8|13977.8|13980|13978|13983|13979.5|13978.5|13973.7|328
1656689100000|2022-07-01 15:25:00|13981.5|13976.5|13982.6|13977.6|13985.1|13981.3|13979.5|13975.9|384
1656689400000|2022-07-01 15:30:00|13982.5|13977.5|13980.8|13975.8|13982.7|13977.9|13979|13974.8|437
1656689700000|2022-07-01 15:35:00|13979.3|13977.3|13978.9|13973.9|13982.3|13977.9|13978.7|13973.9|330
1656690000000|2022-07-01 15:40:00|13979|13974|13974.5|13969.5|13979.1|13975|13971.6|13966.6|370
1656690300000|2022-07-01 15:45:00|13974.6|13969.6|13971.1|13966.1|13976.2|13972.7|13968.9|13965.1|344
1656690600000|2022-07-01 15:50:00|13971.2|13966.2|13975.3|13970.3|13976.9|13973.2|13971.1|13966.1|384
1656690900000|2022-07-01 15:55:00|13975.4|13970.4|13978.1|13973.1|13979.4|13974.6|13972.4|13968.1|321
1656691200000|2022-07-01 16:00:00|13978.2|13973.2|13977.4|13972.4|13978.7|13975|13974.8|13970.1|327
1656691500000|2022-07-01 16:05:00|13977.3|13972.3|13977.5|13972.5|13978.2|13973.8|13974.5|13970.1|288
1656691800000|2022-07-01 16:10:00|13977.6|13972.6|13977.8|13972.8|13979.4|13975.1|13976.2|13971.2|316
1656692100000|2022-07-01 16:15:00|13978.1|13973.1|13975.3|13970.3|13978.7|13973.7|13975.1|13970.1|324
1656692400000|2022-07-01 16:20:00|13975.2|13970.2|13972.7|13967.7|13975.5|13971.2|13971.3|13967.1|293
1656692700000|2022-07-01 16:25:00|13972.6|13967.6|13976.8|13971.8|13976.8|13971.8|13972.1|13967.3|330
1656693000000|2022-07-01 16:30:00|13976.7|13971.7|13975.9|13970.9|13977.7|13974|13974.4|13970.3|351
1656693300000|2022-07-01 16:35:00|13976|13971|13973.2|13968.2|13977.1|13972.1|13970.9|13967.1|268
1656693600000|2022-07-01 16:40:00|13973.1|13968.1|13971.4|13966.4|13973.6|13969.6|13970.4|13965.4|247
1656693900000|2022-07-01 16:45:00|13971.5|13966.5|13969.9|13964.9|13973.9|13969.9|13968.8|13964.8|267
1656694200000|2022-07-01 16:50:00|13970|13965|13971.8|13966.8|13971.9|13966.9|13965.6|13962.2|288
1656694500000|2022-07-01 16:55:00|13971.7|13966.7|13973.8|13968.8|13974.9|13971.3|13970.3|13965.7|296
1656694800000|2022-07-01 17:00:00|13973.9|13968.9|13972.2|13970.2|13974.7|13971.7|13972.2|13968.5|297
1656695100000|2022-07-01 17:05:00|13972.3|13970.3|13973.4|13968.4|13974.9|13971.1|13971.5|13968.1|240
1656695400000|2022-07-01 17:10:00|13973.5|13968.5|13973.6|13968.6|13974.1|13970.6|13971.6|13968|201
1656695700000|2022-07-01 17:15:00|13973.5|13968.5|13974.1|13969.1|13975.3|13971.6|13971.8|13968.2|192
1656696000000|2022-07-01 17:20:00|13974|13969|13976.2|13971.2|13976.4|13972|13972.4|13968.5|202
1656696300000|2022-07-01 17:25:00|13976.1|13971.1|13975|13970|13977|13973.2|13974.9|13969.9|184
1656696600000|2022-07-01 17:30:00|13975.1|13970.1|13972.7|13967.7|13975.1|13970.1|13970.9|13967.3|208
1656696900000|2022-07-01 17:35:00|13972.6|13967.6|13971.2|13966.2|13972.6|13967.6|13967.7|13964.3|237
1656697200000|2022-07-01 17:40:00|13971.3|13966.3|13969.5|13964.5|13971.8|13967.6|13968.2|13964.3|208
1656697500000|2022-07-01 17:45:00|13969.6|13964.6|13967.9|13962.9|13969.9|13964.9|13966.9|13961.9|208
1656697800000|2022-07-01 17:50:00|13968|13963|13968.7|13963.7|13969.7|13964.7|13965.9|13961.6|224
1656698100000|2022-07-01 17:55:00|13968.4|13963.4|13965.2|13960.2|13968.9|13963.9|13963.7|13959.4|213
1656698400000|2022-07-01 18:00:00|13965.1|13960.1|13964.1|13959.1|13965.6|13962|13961.8|13957.3|271
1656698700000|2022-07-01 18:05:00|13964.2|13959.2|13962.9|13957.9|13965|13961.4|13961.9|13957.9|227
1656699000000|2022-07-01 18:10:00|13963|13958|13962.5|13957.5|13963.5|13958.5|13962.1|13957.1|212
1656699300000|2022-07-01 18:15:00|13962.4|13957.4|13962.9|13957.9|13963.8|13959.8|13961.5|13957.4|211
1656699600000|2022-07-01 18:20:00|13961.5|13956.5|13959.7|13954.7|13962.2|13957.2|13958.7|13954.3|266
1656699900000|2022-07-01 18:25:00|13959.6|13954.6|13960|13955|13960.2|13956.5|13957.3|13953.6|218
1656700200000|2022-07-01 18:30:00|13960.1|13955.1|13957.2|13952.2|13960.1|13956.6|13955.7|13952|180
1656700500000|2022-07-01 18:35:00|13957.1|13952.1|13956.4|13951.4|13957.6|13953.8|13954.8|13951.1|164
1656700800000|2022-07-01 18:40:00|13956.3|13951.3|13954.7|13949.7|13956.7|13953|13954.3|13949.3|153
1656701100000|2022-07-01 18:45:00|13954.8|13949.8|13952|13947|13955.1|13951.4|13951.6|13946.6|218
1656701400000|2022-07-01 18:50:00|13951.9|13946.9|13955.9|13950.9|13955.9|13950.9|13951.1|13946.1|215
1656701700000|2022-07-01 18:55:00|13955.8|13950.8|13958.8|13953.8|13961|13956|13955.7|13950.7|248
1656702000000|2022-07-01 19:00:00|13958.9|13953.9|13957.4|13952.4|13959.1|13954.1|13957.2|13952.2|267
1656702300000|2022-07-01 19:05:00|13957.5|13952.5|13955.7|13950.7|13957.5|13952.5|13954.5|13949.5|215
1656702600000|2022-07-01 19:10:00|13955.8|13950.8|13953.8|13948.8|13955.9|13952.5|13953.6|13948.6|212
1656702900000|2022-07-01 19:15:00|13953.9|13948.9|13958.6|13953.6|13958.7|13953.7|13953.8|13948.8|200
1656703200000|2022-07-01 19:20:00|13958.4|13953.4|13958.7|13953.7|13960|13955|13957.5|13952.5|169
1656703500000|2022-07-01 19:25:00|13958.6|13953.6|13959.3|13954.3|13960|13955|13957.5|13952.5|201
1656703800000|2022-07-01 19:30:00|13959.4|13954.4|13961.4|13956.4|13961.6|13956.6|13957.4|13952.4|160
1656704100000|2022-07-01 19:35:00|13961.3|13956.3|13956.7|13951.7|13961.4|13956.4|13956.3|13951.3|187
1656704400000|2022-07-01 19:40:00|13956.8|13951.8|13957.6|13952.6|13958|13953|13956.5|13951.5|219
1656704700000|2022-07-01 19:45:00|13957.7|13952.7|13958.4|13953.4|13959.1|13954.1|13956.7|13951.7|239
1656705000000|2022-07-01 19:50:00|13958.2|13953.2|13959|13954|13961.5|13956.5|13957.7|13952.7|224
1656705300000|2022-07-01 19:55:00|13959.1|13954.1|13958.9|13953.9|13961.7|13956.7|13956.7|13951.7|311
1656705600000|2022-07-01 20:00:00|13959|13954|13956.9|13951.9|13959|13954|13956.2|13951.2|225
1656705900000|2022-07-01 20:05:00|13956.7|13951.7|13956.9|13951.9|13957.2|13952.2|13956.4|13951.4|128
1656706200000|2022-07-01 20:10:00|13956.8|13951.8|13958|13953|13958.8|13953.8|13955.5|13951.7|129
1656706500000|2022-07-01 20:15:00|13957.8|13952.8|13956.5|13951.5|13957.9|13952.9|13954.4|13951.1|125
1656706800000|2022-07-01 20:20:00|13956.4|13951.4|13956.3|13951.3|13956.7|13951.7|13956|13951|123
1656707100000|2022-07-01 20:25:00|13956.4|13951.4|13956.3|13951.3|13956.9|13951.7|13956|13950.2|144
1656707400000|2022-07-01 20:30:00|13956.2|13951.2|13956.2|13951.2|13956.9|13951.9|13956|13951|73
1656707700000|2022-07-01 20:35:00|13956.3|13951.3|13957.2|13952.2|13957.9|13952.9|13956.1|13951.1|89
1656708000000|2022-07-01 20:40:00|13957.3|13952.3|13961.1|13956.1|13966.8|13959.9|13957.3|13952.3|231
1656708300000|2022-07-01 20:45:00|13961.3|13956.3|13961.1|13956.1|13961.3|13956.3|13960.5|13955.5|45
1656708600000|2022-07-01 20:50:00|13961.3|13956.3|13970.6|13954.6|13973.7|13962.3|13961.1|13952|205
1656708900000|2022-07-01 20:55:00|13965.4|13960.4|13969|13956|13972.5|13962|13964.2|13950.8|152
1656878400000|2022-07-03 20:00:00|13979.4|13957.4|13979.4|13957.4|13985|13963|13979.4|13957.4|19
1656878700000|2022-07-03 20:05:00|13984.9|13962.9|13979.4|13957.4|13984.9|13962.9|13979.4|13957.4|6
1656879000000|2022-07-03 20:10:00|13985|13963|13979.4|13957.4|13985|13963|13979.4|13957.4|3
1656879300000|2022-07-03 20:15:00|13979.9|13957.9|13984.9|13962.9|13985|13963|13979.4|13957.4|6
1656879600000|2022-07-03 20:20:00|13985|13963|13984.9|13962.9|13985|13963|13984.9|13962.9|6
1656879900000|2022-07-03 20:25:00|13985|13963|13979.4|13957.4|13985|13963|13979.4|13957.4|11
1656880200000|2022-07-03 20:30:00|13984.9|13962.9|13979.4|13957.4|14006.1|13984.1|13979.4|13957.4|3
1656880500000|2022-07-03 20:35:00|13984.9|13962.9|13982.6|13960.6|13985|13963|13979.4|13957.4|12
1656880800000|2022-07-03 20:40:00|13979.4|13957.4|13979.4|13957.4|13985|13963|13979.4|13957.4|16
1656881100000|2022-07-03 20:45:00|13985|13963|13979.4|13957.4|13985|13963|13979.4|13957.4|6
1656881400000|2022-07-03 20:50:00|13985|13963|13984.9|13962.9|13985|13963|13979.4|13957.4|11
1656881700000|2022-07-03 20:55:00|13985|13963|13979.4|13957.4|13985|13963|13979.4|13957.4|5
1656882000000|2022-07-03 21:00:00|13978.9|13956.9|13975.4|13959.4|13978.9|13959.9|13975.4|13956.9|5
1656882300000|2022-07-03 21:05:00|13976.6|13960.6|13975.4|13959.4|13981.6|13965.6|13975.4|13959.4|3
1656882600000|2022-07-03 21:10:00|13976.3|13960.3|13977.1|13961.1|13982.1|13966.1|13974.9|13958.9|38
1656882900000|2022-07-03 21:15:00|13976.9|13960.9|13982|13966|13982.1|13966.1|13971.1|13955.1|78
1656883200000|2022-07-03 21:20:00|13982.1|13966.1|13980|13964|13982.1|13966.1|13975.7|13959.7|50
1656883500000|2022-07-03 21:25:00|13979.8|13963.8|13975.7|13959.7|13982.1|13966.1|13965.4|13959.7|38
1656883800000|2022-07-03 21:30:00|13982.1|13966.1|13980.4|13964.4|13982.1|13966.1|13969.9|13957.8|81
1656884100000|2022-07-03 21:35:00|13982.4|13966.4|13975.4|13959.4|13982.4|13966.4|13968.4|13957.4|143
1656884400000|2022-07-03 21:40:00|13975.5|13959.5|13975.9|13959.9|13979.9|13963.9|13973.4|13957.4|134
1656884700000|2022-07-03 21:45:00|13975.1|13959.1|13976.2|13960.2|13982|13966|13970|13956|157
1656885000000|2022-07-03 21:50:00|13975.9|13959.9|13979.7|13963.7|13979.7|13963.7|13965.3|13955.7|160
1656885300000|2022-07-03 21:55:00|13974.8|13958.8|13974.9|13958.9|13982|13966|13972.2|13956.2|101
1656885600000|2022-07-03 22:00:00|13972.7|13956.7|13969.8|13955.3|13976.3|13960.3|13966.8|13952.2|265
1656885900000|2022-07-03 22:05:00|13970.5|13954.9|13968.7|13956.2|13971.9|13960.2|13967.5|13953.6|196
1656886200000|2022-07-03 22:10:00|13967.9|13957.2|13967|13957|13971.9|13959.7|13966.4|13953.9|405
1656886500000|2022-07-03 22:15:00|13968.5|13957.7|13970.7|13955.9|13971.5|13957.7|13967.3|13953.7|210
1656886800000|2022-07-03 22:20:00|13971|13955.7|13969.4|13956.2|13971.5|13957.5|13967.7|13953.7|150
1656887100000|2022-07-03 22:25:00|13969.1|13955.8|13969.7|13955.5|13971.7|13957.4|13967.4|13953.9|183
1656887400000|2022-07-03 22:30:00|13969.1|13955|13956.4|13951.4|13970.7|13955.9|13955.9|13947.7|271
1656887700000|2022-07-03 22:35:00|13957.2|13950.6|13958.5|13953.5|13961|13953.8|13955.9|13949.7|159
1656888000000|2022-07-03 22:40:00|13958.6|13953.6|13958.9|13953.9|13962|13954|13958.3|13950.5|113
1656888300000|2022-07-03 22:45:00|13959.4|13953.4|13958.5|13953.5|13960.9|13953.9|13958.2|13951|138
1656888600000|2022-07-03 22:50:00|13958.6|13953.6|13958.5|13953.5|13960.5|13953.9|13958.2|13951.5|95
1656888900000|2022-07-03 22:55:00|13959.7|13952.4|13958.5|13953.5|13960.7|13953.7|13958.2|13951.6|111
1656889200000|2022-07-03 23:00:00|13959.1|13953|13958.7|13953.7|13959.1|13954.1|13958.2|13953|75
1656889500000|2022-07-03 23:05:00|13958.4|13953.4|13959.6|13954.6|13960.3|13955.1|13957.9|13952.9|166
1656889800000|2022-07-03 23:10:00|13959.5|13954.5|13959.8|13954.8|13960.7|13955.7|13959.2|13954.2|165
1656890100000|2022-07-03 23:15:00|13959.9|13954.9|13959.9|13954.9|13960.4|13955.4|13959.5|13954.5|148
1656890400000|2022-07-03 23:20:00|13959.8|13954.8|13956.8|13951.8|13960.2|13955.2|13956.3|13951.3|177
1656890700000|2022-07-03 23:25:00|13957|13952|13957.4|13952.4|13958.9|13953.9|13955.9|13951.4|186
1656891000000|2022-07-03 23:30:00|13957.5|13952.5|13959.3|13954.3|13961.4|13956.4|13957.2|13952.2|273
1656891300000|2022-07-03 23:35:00|13959.2|13954.2|13958.2|13953.2|13959.3|13954.3|13958.1|13953.1|185
1656891600000|2022-07-03 23:40:00|13958.3|13953.3|13960.4|13955.4|13960.9|13955.9|13957.1|13952.1|202
1656891900000|2022-07-03 23:45:00|13960.5|13955.5|13960.6|13955.6|13962.5|13957.5|13958.5|13953.5|249
1656892200000|2022-07-03 23:50:00|13960.2|13955.2|13961|13956|13961.3|13956.3|13959.6|13954.6|177
1656892500000|2022-07-03 23:55:00|13961.1|13956.1|13960.6|13955.6|13961.7|13956.7|13960.2|13955.2|198
1656892800000|2022-07-04 00:00:00|13960.3|13955.3|13960.2|13955.2|13961.2|13957.7|13955.9|13952.6|305
1656893100000|2022-07-04 00:05:00|13960.3|13955.3|13956.3|13951.3|13960.6|13957.3|13954|13950.9|354
1656893400000|2022-07-04 00:10:00|13956.4|13951.4|13954.6|13952.6|13957.7|13954.6|13954.2|13951|329
1656893700000|2022-07-04 00:15:00|13954.5|13952.5|13951.4|13949.4|13956.2|13952.7|13951.2|13947.8|301
1656894000000|2022-07-04 00:20:00|13951.3|13949.3|13953.3|13948.3|13954.4|13950.9|13951|13947.8|268
1656894300000|2022-07-04 00:25:00|13953.2|13948.2|13953.2|13948.2|13953.9|13950.3|13951.1|13947.6|298
1656894600000|2022-07-04 00:30:00|13953.1|13948.1|13952.7|13950.7|13954.8|13951.4|13951.2|13947.8|300
1656894900000|2022-07-04 00:35:00|13952.6|13950.6|13958.5|13953.5|13959.3|13955.8|13951.8|13948.4|279
1656895200000|2022-07-04 00:40:00|13958.6|13953.6|13958.9|13956.9|13961.7|13957.9|13957.3|13953.6|340
1656895500000|2022-07-04 00:45:00|13960.5|13955.5|13959.1|13957.1|13961.1|13957.8|13958.5|13955.1|257
1656895800000|2022-07-04 00:50:00|13958.9|13956.9|13966.5|13961.5|13967.7|13962.8|13958.5|13955|371
1656896100000|2022-07-04 00:55:00|13966.8|13961.8|13964.2|13962.2|13968.8|13965.4|13963.7|13960.2|354
1656896400000|2022-07-04 01:00:00|13964.1|13962.1|13964.4|13962.4|13968|13964.1|13961.6|13958.2|405
1656896700000|2022-07-04 01:05:00|13964.5|13962.5|13961.7|13959.7|13965.8|13962.5|13960.1|13957.8|344
1656897000000|2022-07-04 01:10:00|13961.8|13959.8|13962.3|13960.3|13966.1|13962.8|13961.7|13958.5|331
1656897300000|2022-07-04 01:15:00|13962.4|13960.4|13967.2|13965.2|13970.1|13966.7|13960.3|13957|397
1656897600000|2022-07-04 01:20:00|13967.3|13965.3|13968.5|13966.5|13972|13968.8|13967.2|13964.2|364
1656897900000|2022-07-04 01:25:00|13968.6|13966.6|13968.3|13966.3|13971.8|13968.4|13966.8|13963.7|293
1656898200000|2022-07-04 01:30:00|13968|13966|13968.7|13966.7|13973.6|13970|13967.2|13963.7|422
1656898500000|2022-07-04 01:35:00|13968.6|13966.6|13968.6|13966.6|13973|13969.6|13968.3|13964.8|389
1656898800000|2022-07-04 01:40:00|13968.5|13966.5|13963.1|13961.1|13970.3|13966.8|13962.9|13959.8|419
1656899100000|2022-07-04 01:45:00|13963.2|13961.2|13965|13960|13966.9|13963.7|13962.3|13959.1|326
1656899400000|2022-07-04 01:50:00|13964.8|13959.8|13968.9|13963.9|13969.7|13966.1|13963.4|13959.7|398
1656899700000|2022-07-04 01:55:00|13967.5|13965.5|13966|13964|13969|13965.8|13965.3|13962|290
1656900000000|2022-07-04 02:00:00|13965.9|13963.9|13968.6|13966.6|13973.2|13969.8|13965.6|13963|397
1656900300000|2022-07-04 02:05:00|13968.7|13966.7|13965.8|13963.8|13969.9|13966.8|13965.3|13961.9|371
1656900600000|2022-07-04 02:10:00|13965.7|13963.7|13963.3|13961.3|13966.3|13963.7|13962.6|13958.8|383
1656900900000|2022-07-04 02:15:00|13963.2|13961.2|13966.9|13964.9|13968.6|13965|13962.7|13959.3|333
1656901200000|2022-07-04 02:20:00|13966.8|13964.8|13967.4|13965.4|13970.7|13967|13966.1|13962.7|273
1656901500000|2022-07-04 02:25:00|13967.5|13965.5|13968.9|13966.9|13970|13967|13966.8|13963.3|265
1656901800000|2022-07-04 02:30:00|13968.8|13966.8|13965.6|13963.6|13972.8|13969.3|13965.3|13961.8|285
1656902100000|2022-07-04 02:35:00|13965.7|13963.7|13971|13966|13973.3|13969.2|13965.3|13963.3|232
1656902400000|2022-07-04 02:40:00|13969.4|13967.4|13974.2|13969.2|13974.2|13970.7|13966.4|13962.8|286
1656902700000|2022-07-04 02:45:00|13972.5|13970.5|13970.8|13968.8|13977.1|13973.9|13970.8|13968.8|269
1656903000000|2022-07-04 02:50:00|13970.7|13968.7|13970.9|13968.9|13972.3|13969.8|13969|13965.6|269
1656903300000|2022-07-04 02:55:00|13971|13969|13972.3|13967.3|13972.6|13969.1|13968|13964.6|311
1656903600000|2022-07-04 03:00:00|13972.4|13967.4|13970.4|13968.4|13975.2|13972.4|13970.4|13967.1|257
1656903900000|2022-07-04 03:05:00|13970.5|13968.5|13968.4|13966.4|13973|13969.6|13968.2|13965|259
1656904200000|2022-07-04 03:10:00|13968.3|13966.3|13966.2|13964.2|13970|13966.4|13966.2|13962.8|262
1656904500000|2022-07-04 03:15:00|13966.1|13964.1|13962.1|13960.1|13968|13964.7|13961.3|13957.8|315
1656904800000|2022-07-04 03:20:00|13963.6|13958.6|13963|13961|13964.9|13961.5|13962.2|13958.5|178
1656905100000|2022-07-04 03:25:00|13963.1|13961.1|13960.4|13958.4|13964.8|13961.3|13959|13955.6|328
1656905400000|2022-07-04 03:30:00|13960.6|13958.6|13962.6|13960.6|13964.2|13960.7|13960.6|13957.2|279
1656905700000|2022-07-04 03:35:00|13962.7|13960.7|13964.8|13959.8|13965.2|13961.6|13962|13958.6|245
1656906000000|2022-07-04 03:40:00|13964.9|13959.9|13968.3|13963.3|13969.2|13966|13963.4|13959.9|274
1656906300000|2022-07-04 03:45:00|13968.2|13963.2|13968.8|13966.8|13970.2|13967.1|13965.9|13962.2|355
1656906600000|2022-07-04 03:50:00|13969.9|13964.9|13973|13968|13974.8|13971.3|13967.5|13964.3|375
1656906900000|2022-07-04 03:55:00|13973.1|13968.1|13973.7|13971.7|13975.3|13971.8|13970.7|13966.2|264
1656907200000|2022-07-04 04:00:00|13975.1|13970.1|13977.1|13972.1|13977.3|13973.8|13972.8|13969.2|289
1656907500000|2022-07-04 04:05:00|13977.2|13972.2|13975.2|13973.2|13977.2|13973.7|13973.8|13970.5|208
1656907800000|2022-07-04 04:10:00|13975.1|13973.1|13972.8|13970.8|13977.7|13974.1|13972.1|13968.6|275
1656908100000|2022-07-04 04:15:00|13972.7|13970.7|13973.3|13971.3|13974.7|13971.6|13972.3|13969|221
1656908400000|2022-07-04 04:20:00|13973.4|13971.4|13975.6|13973.6|13977|13973.9|13973.3|13970.3|204
1656908700000|2022-07-04 04:25:00|13975.5|13973.5|13975.7|13973.7|13977.8|13974.3|13975.3|13971.9|208
1656909000000|2022-07-04 04:30:00|13975.8|13973.8|13978.1|13976.1|13979.7|13976.7|13975|13971.9|213
1656909300000|2022-07-04 04:35:00|13978.3|13976.3|13976.8|13974.8|13979.3|13976.7|13976.5|13973.1|174
1656909600000|2022-07-04 04:40:00|13976.9|13974.9|13976.6|13974.6|13978.3|13975.1|13976.4|13973.1|102
1656909900000|2022-07-04 04:45:00|13976.5|13974.5|13975.6|13973.6|13978.1|13974.6|13975.3|13971.9|124
1656910200000|2022-07-04 04:50:00|13975.7|13973.7|13973.6|13971.6|13976.2|13973.7|13972.7|13969.2|182
1656910500000|2022-07-04 04:55:00|13973.7|13971.7|13973.9|13971.9|13975.8|13972.5|13973.5|13970|145
1656910800000|2022-07-04 05:00:00|13973.8|13971.8|13970.7|13968.7|13976.2|13972.8|13970.5|13967|260
1656911100000|2022-07-04 05:05:00|13970.8|13968.8|13971|13969|13973|13969.7|13970.1|13966.5|222
1656911400000|2022-07-04 05:10:00|13970.9|13968.9|13970.5|13968.5|13972.5|13969.4|13969.9|13967.2|137
1656911700000|2022-07-04 05:15:00|13970.4|13968.4|13970.9|13968.9|13972.7|13969.2|13969.8|13966.4|156
1656912000000|2022-07-04 05:20:00|13971|13969|13973.3|13971.3|13974.9|13971.6|13970.6|13967.1|190
1656912300000|2022-07-04 05:25:00|13973.4|13971.4|13974.1|13972.1|13976.2|13972.7|13973.2|13970.5|195
1656912600000|2022-07-04 05:30:00|13974.2|13972.2|13971.3|13969.3|13975.5|13972.2|13971.2|13968|221
1656912900000|2022-07-04 05:35:00|13971.4|13969.4|13972.9|13970.9|13974.9|13971.6|13971.3|13969|259
1656913200000|2022-07-04 05:40:00|13973|13971|13972.7|13970.7|13974.6|13971.2|13972.4|13969.1|223
1656913500000|2022-07-04 05:45:00|13972.6|13970.6|13973.6|13971.6|13975.2|13971.7|13972.3|13969.4|161
1656913800000|2022-07-04 05:50:00|13973.7|13971.7|13971.7|13969.7|13976.1|13972.6|13971.7|13968.5|191
1656914100000|2022-07-04 05:55:00|13973|13968|13968.1|13966.1|13973|13969.5|13967.6|13964.2|250
1656914400000|2022-07-04 06:00:00|13968.4|13966.4|13968.3|13963.3|13970.1|13966.6|13966.6|13963.3|307
1656914700000|2022-07-04 06:05:00|13968.2|13963.2|13967.4|13965.4|13969.2|13965.8|13966.4|13963|234
1656915000000|2022-07-04 06:10:00|13967.5|13965.5|13968|13966|13970.2|13967.6|13967|13963.9|303
1656915300000|2022-07-04 06:15:00|13968.2|13966.2|13966.5|13964.5|13969.7|13966.7|13966|13962.4|273
1656915600000|2022-07-04 06:20:00|13966.4|13964.4|13965.7|13963.7|13968|13965.1|13965.4|13962.3|205
1656915900000|2022-07-04 06:25:00|13965.6|13963.6|13963.9|13961.9|13967.1|13964.1|13963.5|13960|197
1656916200000|2022-07-04 06:30:00|13965.5|13960.5|13966|13964|13967.5|13965.5|13963.7|13960.2|248
1656916500000|2022-07-04 06:35:00|13966.1|13964.1|13966.6|13964.6|13967.9|13965.6|13965.4|13962.2|238
1656916800000|2022-07-04 06:40:00|13966.5|13964.5|13964.6|13962.6|13968|13964.6|13964.3|13960.8|260
1656917100000|2022-07-04 06:45:00|13964.5|13962.5|13966.4|13964.4|13968.3|13964.6|13963.5|13960.3|222
1656917400000|2022-07-04 06:50:00|13966.3|13964.3|13968.6|13966.6|13971|13967.5|13965.8|13962.1|277
1656917700000|2022-07-04 06:55:00|13968.7|13966.7|13966.6|13964.6|13968.8|13966.8|13965.4|13963.1|260
1656918000000|2022-07-04 07:00:00|13966.7|13964.7|13965.5|13963.5|13966.7|13964.7|13964.3|13962.3|302
1656918300000|2022-07-04 07:05:00|13965.6|13963.6|13963.7|13961.7|13966|13963.7|13963|13960.3|300
1656918600000|2022-07-04 07:10:00|13963.8|13961.8|13965.7|13963.7|13967.8|13964.5|13963.3|13959.9|327
1656918900000|2022-07-04 07:15:00|13965.6|13963.6|13968.2|13966.2|13972.5|13970.4|13965.4|13963.4|297
1656919200000|2022-07-04 07:20:00|13968.1|13966.1|13962.7|13960.7|13968.8|13966.2|13962.4|13958.9|277
1656919500000|2022-07-04 07:25:00|13962.8|13960.8|13962.5|13960.5|13964.9|13961.4|13962.1|13958.9|283
1656919800000|2022-07-04 07:30:00|13962.4|13960.4|13964.3|13962.3|13965.1|13962.7|13962.4|13959|272
1656920100000|2022-07-04 07:35:00|13964.1|13962.1|13965.3|13960.3|13965.6|13962.2|13963.1|13959.7|276
1656920400000|2022-07-04 07:40:00|13965.2|13960.2|13964.8|13962.8|13966.5|13963|13963.5|13960.1|293
1656920700000|2022-07-04 07:45:00|13964.7|13962.7|13965.5|13963.5|13967.2|13963.8|13964.5|13961.5|197
1656921000000|2022-07-04 07:50:00|13965.6|13963.6|13965.3|13963.3|13965.7|13963.7|13965.2|13963.2|152
1656921300000|2022-07-04 07:55:00|13965.4|13963.4|13965.8|13963.8|13967.9|13964.7|13965.2|13962|239
1656921600000|2022-07-04 08:00:00|13965.7|13963.7|13968.2|13966.2|13970|13966.2|13965.3|13962.3|323
1656921900000|2022-07-04 08:05:00|13968.3|13966.3|13966.5|13964.5|13969.4|13966.3|13966.2|13962.8|260
1656922200000|2022-07-04 08:10:00|13967.8|13962.8|13967.2|13965.2|13968.4|13965.8|13966|13962.4|226
1656922500000|2022-07-04 08:15:00|13967.3|13965.3|13968.5|13966.5|13969.9|13967.2|13967.1|13964.8|214
1656922800000|2022-07-04 08:20:00|13968.6|13966.6|13971.6|13969.6|13973.6|13970.1|13968.5|13966.5|265
1656923100000|2022-07-04 08:25:00|13971.7|13969.7|13972.3|13970.3|13974.3|13971.3|13971.6|13968.1|265
1656923400000|2022-07-04 08:30:00|13972.2|13970.2|13972.6|13970.6|13973.2|13971.2|13972.2|13970.2|222
1656923700000|2022-07-04 08:35:00|13972.8|13970.8|13973.6|13971.6|13975|13972.3|13972.5|13969.5|207
1656924000000|2022-07-04 08:40:00|13973.5|13971.5|13976.5|13974.5|13977.9|13974.7|13973.2|13970.5|217
1656924300000|2022-07-04 08:45:00|13976.6|13974.6|13973.6|13971.6|13978|13974.6|13972.4|13969.1|246
1656924600000|2022-07-04 08:50:00|13973.5|13971.5|13973.5|13971.5|13975.1|13972.2|13973|13969.5|217
1656924900000|2022-07-04 08:55:00|13973.6|13971.6|13974.6|13972.6|13976.7|13973.1|13973.1|13971.1|247
1656925200000|2022-07-04 09:00:00|13974.5|13972.5|13975|13973|13977.7|13974.8|13974.5|13971.1|274
1656925500000|2022-07-04 09:05:00|13975.1|13973.1|13974.8|13972.8|13975.3|13973.3|13974.4|13972.4|192
1656925800000|2022-07-04 09:10:00|13974.9|13972.9|13978.3|13973.3|13978.8|13975.5|13974.6|13971.4|257
1656926100000|2022-07-04 09:15:00|13978.4|13973.4|13978.7|13973.7|13978.8|13975.4|13976.1|13972.5|186
1656926400000|2022-07-04 09:20:00|13978.6|13973.6|13977.2|13975.2|13979.4|13976|13976.7|13973|157
1656926700000|2022-07-04 09:25:00|13977.3|13975.3|13976.1|13974.1|13979|13975.7|13976.1|13972.4|158
1656927000000|2022-07-04 09:30:00|13977.6|13972.6|13963.3|13958.3|13978.3|13974.8|13963|13958|391
1656927300000|2022-07-04 09:35:00|13963.4|13958.4|13968.8|13963.8|13969|13965.6|13962.9|13958.1|360
1656927600000|2022-07-04 09:40:00|13968.7|13963.7|13968|13963|13969.6|13965.8|13966.2|13962.6|329
1656927900000|2022-07-04 09:45:00|13967.9|13962.9|13967.5|13965.5|13970.4|13966.7|13966.5|13962.9|316
1656928200000|2022-07-04 09:50:00|13967.6|13965.6|13964.8|13959.8|13968.9|13965.7|13963.1|13959.3|280
1656928500000|2022-07-04 09:55:00|13964.9|13959.9|13965.5|13960.5|13965.7|13962.2|13960.2|13956.9|284
1656928800000|2022-07-04 10:00:00|13965.6|13960.6|13963.9|13958.9|13966.3|13962.4|13963.9|13958.9|226
1656929100000|2022-07-04 10:05:00|13963.8|13958.8|13963.8|13958.8|13964.4|13960.5|13961.5|13958.1|170
1656929400000|2022-07-04 10:10:00|13963.7|13958.7|13963.9|13958.9|13964.4|13960.9|13962.4|13958.6|236
1656929700000|2022-07-04 10:15:00|13964|13959|13961.3|13959.3|13964.5|13959.6|13961.3|13957.9|207
1656930000000|2022-07-04 10:20:00|13961.4|13959.4|13963.1|13961.1|13965.5|13961.3|13961.3|13957.8|249
1656930300000|2022-07-04 10:25:00|13963.5|13961.5|13963.1|13961.1|13965.3|13961.5|13963|13958.5|258
1656930600000|2022-07-04 10:30:00|13964.6|13959.6|13963.5|13958.5|13965.1|13961.1|13960.6|13957.1|257
1656930900000|2022-07-04 10:35:00|13963.4|13958.4|13961.5|13956.5|13963.5|13959.9|13959.6|13956.1|259
1656931200000|2022-07-04 10:40:00|13961.6|13956.6|13960|13955|13961.6|13958|13958.2|13954.8|249
1656931500000|2022-07-04 10:45:00|13959.9|13954.9|13959|13954|13960|13956.5|13957|13953.6|350
1656931800000|2022-07-04 10:50:00|13958.9|13953.9|13957.9|13952.9|13959.3|13955.7|13956.1|13952.5|232
1656932100000|2022-07-04 10:55:00|13957.8|13952.8|13955.1|13950.1|13958|13953.8|13952.2|13948.6|309
1656932400000|2022-07-04 11:00:00|13955|13950|13954.2|13949.2|13955.2|13951.7|13951.3|13948.4|328
1656932700000|2022-07-04 11:05:00|13954.3|13949.3|13949.6|13947.6|13956.5|13952.9|13949.4|13946|270
1656933000000|2022-07-04 11:10:00|13949.7|13947.7|13952.6|13947.6|13954.1|13950.4|13949.7|13946.2|250
1656933300000|2022-07-04 11:15:00|13952.5|13947.5|13948.5|13946.5|13952.6|13947.6|13948|13944.2|261
1656933600000|2022-07-04 11:20:00|13948.4|13946.4|13953.3|13948.3|13953.4|13949.9|13948.4|13945.5|198
1656933900000|2022-07-04 11:25:00|13953.2|13948.2|13949.8|13947.8|13953.7|13950.1|13949.3|13945.8|214
1656934200000|2022-07-04 11:30:00|13949.7|13947.7|13950.3|13945.3|13951.5|13948.1|13949|13945.2|146
1656934500000|2022-07-04 11:35:00|13950.2|13945.2|13949|13944|13950.4|13946.7|13947|13943.5|203
1656934800000|2022-07-04 11:40:00|13948.9|13943.9|13951.7|13946.7|13951.7|13946.8|13947.1|13943.9|169
1656935100000|2022-07-04 11:45:00|13951.8|13946.8|13952.5|13947.5|13952.9|13949|13950|13946.3|166
1656935400000|2022-07-04 11:50:00|13952.6|13947.6|13952.6|13947.6|13952.7|13948.4|13950.4|13946.3|250
1656935700000|2022-07-04 11:55:00|13952.5|13947.5|13953|13948|13953.4|13948.4|13951|13946|286
1656936000000|2022-07-04 12:00:00|13953.2|13948.2|13955|13950|13956.6|13951.6|13951.9|13948|274
1656936300000|2022-07-04 12:05:00|13955.1|13950.1|13953.4|13951.4|13956.3|13952.5|13951.6|13948.2|264
1656936600000|2022-07-04 12:10:00|13953.3|13951.3|13953.8|13951.8|13957.3|13953.6|13953.1|13949.6|278
1656936900000|2022-07-04 12:15:00|13953.7|13951.7|13956.3|13951.3|13957.3|13953.4|13953.7|13949.9|252
1656937200000|2022-07-04 12:20:00|13956.2|13951.2|13953.7|13948.7|13956.2|13951.9|13952.2|13948.5|208
1656937500000|2022-07-04 12:25:00|13953.6|13948.6|13955.6|13950.6|13956.3|13952.4|13951.5|13948.1|265
1656937800000|2022-07-04 12:30:00|13955.5|13950.5|13953.7|13951.7|13956.7|13952.9|13953.3|13949.9|211
1656938100000|2022-07-04 12:35:00|13954.9|13949.9|13956.4|13951.4|13956.9|13953.3|13954|13949|309
1656938400000|2022-07-04 12:40:00|13956.3|13951.3|13955.1|13950.1|13956.6|13953.1|13953.6|13949.8|233
1656938700000|2022-07-04 12:45:00|13955.2|13950.2|13955.3|13950.3|13955.7|13951.9|13953.2|13949.5|207
1656939000000|2022-07-04 12:50:00|13955.2|13950.2|13955.4|13950.4|13956.4|13952.3|13954.1|13949.9|213
1656939300000|2022-07-04 12:55:00|13955.5|13950.5|13953.3|13948.3|13955.5|13951.5|13951.4|13947.1|325
1656939600000|2022-07-04 13:00:00|13953.1|13948.1|13951.6|13946.6|13953.4|13949.8|13949.8|13945.8|299
1656939900000|2022-07-04 13:05:00|13951.5|13946.5|13950.1|13948.1|13952.1|13948.7|13949.6|13946|227
1656940200000|2022-07-04 13:10:00|13950|13948|13951.1|13949.1|13953.5|13950|13949.8|13946.3|211
1656940500000|2022-07-04 13:15:00|13951|13949|13950.5|13948.5|13952.7|13949.2|13950.3|13946.3|261
1656940800000|2022-07-04 13:20:00|13952.1|13947.1|13950.4|13948.4|13952.4|13948.9|13950.1|13946.2|249
1656941100000|2022-07-04 13:25:00|13950.3|13948.3|13953.3|13948.3|13954.2|13950|13949.7|13946.1|264
1656941400000|2022-07-04 13:30:00|13953.2|13948.2|13953.6|13948.6|13954.6|13950.7|13951.9|13948|381
1656941700000|2022-07-04 13:35:00|13953.5|13948.5|13951.3|13946.3|13954.1|13949.5|13949.9|13946|282
1656942000000|2022-07-04 13:40:00|13951.6|13946.6|13950.2|13945.2|13951.8|13946.8|13948.2|13944.6|264
1656942300000|2022-07-04 13:45:00|13950.3|13945.3|13952|13947|13952.6|13948.8|13949.7|13944.8|313
1656942600000|2022-07-04 13:50:00|13952.1|13947.1|13953|13948|13953.8|13949.5|13951.3|13946.9|323
1656942900000|2022-07-04 13:55:00|13951.7|13949.7|13953.6|13948.6|13954.4|13950.6|13951.4|13948.1|358
1656943200000|2022-07-04 14:00:00|13953.7|13948.7|13949.9|13947.9|13954|13949.1|13949.6|13945.9|332
1656943500000|2022-07-04 14:05:00|13949.6|13947.6|13956.1|13951.1|13956.3|13953|13949.3|13945.8|286
1656943800000|2022-07-04 14:10:00|13956.2|13951.2|13955.5|13950.5|13956.5|13952.5|13953.4|13949.6|303
1656944100000|2022-07-04 14:15:00|13955.6|13950.6|13956.1|13951.1|13956.6|13952.8|13953.8|13949.7|290
1656944400000|2022-07-04 14:20:00|13956.2|13951.2|13956.8|13951.8|13957.4|13952.5|13954.4|13950.7|261
1656944700000|2022-07-04 14:25:00|13956.7|13951.7|13956.7|13951.7|13957.3|13952.9|13954.4|13949.5|254
1656945000000|2022-07-04 14:30:00|13956.8|13951.8|13958.1|13953.1|13958.5|13954.6|13955.6|13951.3|260
1656945300000|2022-07-04 14:35:00|13958|13953|13956.7|13951.7|13958.1|13954.5|13955.6|13951.7|197
1656945600000|2022-07-04 14:40:00|13956.8|13951.8|13954.1|13949.1|13956.9|13952.7|13953.9|13948.9|209
1656945900000|2022-07-04 14:45:00|13954.2|13949.2|13957.5|13952.5|13957.6|13952.6|13953.2|13948.2|241
1656946200000|2022-07-04 14:50:00|13957.4|13952.4|13960.4|13955.4|13961|13957.1|13955.9|13952.3|181
1656946500000|2022-07-04 14:55:00|13960.5|13955.5|13961.2|13956.2|13962|13957|13958.7|13954.4|374
1656946800000|2022-07-04 15:00:00|13961.4|13956.4|13961.7|13956.7|13963.3|13959.6|13960.6|13955.6|320
1656947100000|2022-07-04 15:05:00|13961.8|13956.8|13959|13954|13961.9|13956.9|13958.8|13953.8|229
1656947400000|2022-07-04 15:10:00|13959.1|13954.1|13960.1|13955.1|13961.2|13956.2|13958.9|13953.9|191
1656947700000|2022-07-04 15:15:00|13960.3|13955.3|13961.8|13956.8|13963.1|13958.1|13959.7|13954.7|294
1656948000000|2022-07-04 15:20:00|13961.7|13956.7|13961.8|13956.8|13962.4|13957.4|13961.5|13956.5|302
1656948300000|2022-07-04 15:25:00|13961.9|13956.9|13963.1|13958.1|13964|13959|13961.7|13956.7|293
1656948600000|2022-07-04 15:30:00|13963.2|13958.2|13964.5|13959.5|13964.6|13959.6|13962.6|13957.6|261
1656948900000|2022-07-04 15:35:00|13964.2|13959.2|13969.3|13964.3|13969.8|13964.8|13964.2|13959.2|320
1656949200000|2022-07-04 15:40:00|13969.2|13964.2|13967|13962|13969.3|13964.3|13966.6|13961.6|160
1656949500000|2022-07-04 15:45:00|13966.9|13961.9|13965.1|13960.1|13967.4|13962.4|13965|13960|213
1656949800000|2022-07-04 15:50:00|13965.2|13960.2|13962.3|13957.3|13965.2|13961.3|13962.2|13957.2|152
1656950100000|2022-07-04 15:55:00|13962.4|13957.4|13962.3|13957.3|13962.6|13959.1|13959.5|13955.7|175
1656950400000|2022-07-04 16:00:00|13962.2|13957.2|13962.2|13957.2|13962.9|13957.9|13961.9|13956.9|195
1656950700000|2022-07-04 16:05:00|13962.1|13957.1|13961.8|13956.8|13962.8|13957.8|13961.1|13956.1|203
1656951000000|2022-07-04 16:10:00|13961.7|13956.7|13962|13957|13962.1|13957.1|13961.5|13956.5|132
1656951300000|2022-07-04 16:15:00|13962.1|13957.1|13963.7|13958.7|13963.9|13958.9|13962|13957|189
1656951600000|2022-07-04 16:20:00|13963.6|13958.6|13963|13958|13963.8|13958.8|13961.6|13956.6|185
1656951900000|2022-07-04 16:25:00|13963.1|13958.1|13962.8|13957.8|13963.2|13958.2|13962.7|13957.7|121
1656952200000|2022-07-04 16:30:00|13962.7|13957.7|13962.4|13957.4|13963|13958|13962.1|13957.1|190
1656952500000|2022-07-04 16:35:00|13962.5|13957.5|13962.9|13957.9|13963.1|13958.1|13962.4|13957.4|102
1656952800000|2022-07-04 16:40:00|13963|13958|13963.3|13958.3|13964|13959|13962.8|13957.8|171
1656953100000|2022-07-04 16:45:00|13963.2|13958.2|13962.3|13957.3|13963.2|13958.2|13961.1|13956.1|188
1656953400000|2022-07-04 16:50:00|13962.4|13957.4|13964.2|13959.2|13964.7|13959.7|13962.3|13957.3|125
1656953700000|2022-07-04 16:55:00|13964.3|13959.3|13963.9|13958.9|13964.5|13959.5|13963.8|13958.8|129
1656954000000|2022-07-04 17:00:00|13963.6|13958.6|13965|13960|13965.3|13960.3|13962.9|13957.9|116
1656954300000|2022-07-04 17:05:00|13965.1|13960.1|13964.5|13959.5|13965.1|13960.1|13963.8|13958.8|103
1656954600000|2022-07-04 17:10:00|13964.4|13959.4|13965.8|13960.8|13966.3|13961.3|13963.9|13958.9|145
1656954900000|2022-07-04 17:15:00|13965.7|13960.7|13964.8|13959.8|13966|13961|13964.8|13959.8|84
1656955200000|2022-07-04 17:20:00|13964.9|13959.9|13965.3|13960.3|13966.2|13961.2|13964.6|13959.6|110
1656955500000|2022-07-04 17:25:00|13965.4|13960.4|13963.9|13958.9|13966.3|13961.3|13963.1|13958.1|140
1656955800000|2022-07-04 17:30:00|13963.8|13958.8|13965.7|13960.7|13965.9|13960.9|13963.3|13958.3|93
1656956100000|2022-07-04 17:35:00|13965.3|13960.3|13965.2|13960.2|13965.8|13960.8|13964.7|13959.7|82
1656956400000|2022-07-04 17:40:00|13965.1|13960.1|13965.1|13960.1|13965.4|13960.4|13964.7|13959.7|84
1656956700000|2022-07-04 17:45:00|13965|13960|13965|13960|13965.2|13960.2|13964.6|13959.6|81
1656957000000|2022-07-04 17:50:00|13964.8|13959.8|13964.9|13959.9|13965.4|13960.4|13964.5|13959.5|67
1656957300000|2022-07-04 17:55:00|13965|13960|13964.7|13959.7|13965.2|13960.2|13964.5|13959.5|87
1656957600000|2022-07-04 18:00:00|13964.8|13959.8|13964.8|13959.8|13965.1|13960.1|13964.3|13959.3|128
1656957900000|2022-07-04 18:05:00|13964.7|13959.7|13964.4|13959.4|13965.2|13960.2|13964.2|13959.2|123
1656958200000|2022-07-04 18:10:00|13964.3|13959.3|13964.2|13959.2|13964.6|13959.6|13964|13959|83
1656958500000|2022-07-04 18:15:00|13964.3|13959.3|13964.7|13959.7|13964.9|13959.9|13964|13959|110
1656958800000|2022-07-04 18:20:00|13964.5|13959.5|13963.9|13958.9|13965|13960|13963.9|13958.9|104
1656959100000|2022-07-04 18:25:00|13964.1|13959.1|13964.5|13959.5|13964.6|13959.6|13963.7|13958.7|75
1656959400000|2022-07-04 18:30:00|13964.6|13959.6|13964.5|13959.5|13964.7|13959.7|13964.2|13959.2|81
1656959700000|2022-07-04 18:35:00|13964.4|13959.4|13964.5|13959.5|13964.6|13959.6|13964.1|13959.1|83
1656960000000|2022-07-04 18:40:00|13964.4|13959.4|13964.2|13959.2|13964.6|13959.6|13964|13959|70
1656960300000|2022-07-04 18:45:00|13964.3|13959.3|13964.2|13959.2|13964.4|13959.4|13964.1|13959.1|77
1656960600000|2022-07-04 18:50:00|13964.3|13959.3|13963|13958|13964.4|13959.4|13962.7|13957.7|136
1656960900000|2022-07-04 18:55:00|13963.1|13958.1|13962.4|13957.4|13963.6|13958.6|13962.2|13957.2|158
1656961200000|2022-07-04 19:00:00|13962.5|13957.5|13962|13957|13962.5|13957.5|13960.8|13955.8|192
1656961500000|2022-07-04 19:05:00|13961.8|13956.8|13962.1|13957.1|13962.5|13957.5|13961.4|13956.4|138
1656961800000|2022-07-04 19:10:00|13962|13957|13961.8|13956.8|13962.4|13957.4|13961.7|13956.7|98
1656962100000|2022-07-04 19:15:00|13961.7|13956.7|13961.9|13956.9|13962.2|13957.2|13961.5|13956.5|184
1656962400000|2022-07-04 19:20:00|13961.7|13956.7|13961.8|13956.8|13962.4|13957.4|13961.5|13956.5|131
1656962700000|2022-07-04 19:25:00|13962.1|13957.1|13961.7|13956.7|13962.4|13957.4|13961.5|13956.5|110
1656963000000|2022-07-04 19:30:00|13961.8|13956.8|13962|13957|13962.3|13957.3|13961.6|13956.6|93
1656963300000|2022-07-04 19:35:00|13961.8|13956.8|13962.2|13957.2|13962.3|13957.3|13961.5|13956.5|140
1656963600000|2022-07-04 19:40:00|13962.1|13957.1|13961.1|13956.1|13962.4|13957.4|13961.1|13956.1|146
1656963900000|2022-07-04 19:45:00|13961.3|13956.3|13961.6|13956.6|13962.7|13957.7|13960.2|13955.2|313
1656964200000|2022-07-04 19:50:00|13961.5|13956.5|13962.1|13957.1|13962.7|13957.7|13960.6|13955.6|349
1656964500000|2022-07-04 19:55:00|13962|13957|13966.1|13961.1|13966.3|13961.3|13960.8|13955.8|301
1656964800000|2022-07-04 20:00:00|13966|13961|13965.7|13960.7|13966.1|13961.1|13965.1|13960.1|150
1656965100000|2022-07-04 20:05:00|13965.8|13960.8|13963.7|13958.7|13965.8|13960.8|13963.4|13958.4|119
1656965400000|2022-07-04 20:10:00|13963.8|13958.8|13963.7|13958.7|13964.1|13959.1|13963.3|13958.3|91
1656965700000|2022-07-04 20:15:00|13964|13959|13964.2|13959.2|13964.4|13959.4|13963.2|13958.2|131
1656966000000|2022-07-04 20:20:00|13963.9|13958.9|13964.5|13959.5|13964.8|13959.8|13963.8|13958.8|140
1656966300000|2022-07-04 20:25:00|13964.4|13959.4|13964.5|13959.5|13965|13960|13964.2|13959.2|141
1656966600000|2022-07-04 20:30:00|13964.4|13959.4|13964.5|13959.5|13964.7|13959.7|13963.9|13958.9|130
1656966900000|2022-07-04 20:35:00|13964.6|13959.6|13964.4|13959.4|13964.7|13959.7|13964.1|13959.1|123
1656967200000|2022-07-04 20:40:00|13964.5|13959.5|13964|13959|13965.2|13959.8|13963.9|13958.9|110
1656967500000|2022-07-04 20:45:00|13964.1|13959.1|13964.1|13959.1|13965|13959.6|13963.8|13958.8|103
1656967800000|2022-07-04 20:50:00|13964|13959|13964.1|13959.1|13967|13960.1|13963.9|13957.5|122
1656968100000|2022-07-04 20:55:00|13963.9|13958.9|13962.9|13946.9|13966.8|13959.6|13961.3|13946.4|218
1656968400000|2022-07-04 21:00:00|13963|13947|13962.4|13946.4|13963|13947|13962.4|13946.4|14
1656968700000|2022-07-04 21:05:00|13962.3|13946.3|13963.1|13948|13963.2|13950.8|13962.3|13946.3|50
1656969000000|2022-07-04 21:10:00|13964.6|13948.6|13962.1|13946.6|13965.1|13955.5|13960.5|13945.8|114
1656969300000|2022-07-04 21:15:00|13961.7|13945.7|13963.1|13947.1|13967.7|13955.8|13960.6|13945.5|72
1656969600000|2022-07-04 21:20:00|13963.5|13947.5|13963.3|13947.3|13965|13954.4|13961.3|13945.7|110
1656969900000|2022-07-04 21:25:00|13964.6|13949.9|13962|13946|13965|13954|13961.6|13945.6|92
1656970200000|2022-07-04 21:30:00|13962.2|13946.2|13963.3|13947.3|13964.9|13950.4|13961.5|13945.9|106
1656970500000|2022-07-04 21:35:00|13963.4|13947.4|13962.5|13954.1|13965.2|13955.4|13961.4|13946.4|234
1656970800000|2022-07-04 21:40:00|13962.9|13948.3|13963.2|13948|13966|13955.9|13960.9|13946.1|136
1656971100000|2022-07-04 21:45:00|13962.8|13946.8|13962.5|13951.3|13964.9|13957.2|13960.8|13946.8|205
1656971400000|2022-07-04 21:50:00|13962.8|13952.1|13963.5|13950.1|13964.6|13956.3|13960.4|13947.8|129
1656971700000|2022-07-04 21:55:00|13963.3|13950.5|13964.5|13948.6|13966.1|13955.9|13960.8|13947.2|162
1656972000000|2022-07-04 22:00:00|13962.4|13954|13959.9|13949.7|13966.4|13956.3|13957.5|13944.9|530
1656972300000|2022-07-04 22:05:00|13959.3|13950.1|13959.6|13951.4|13963.5|13952.4|13956.8|13947.6|311
1656972600000|2022-07-04 22:10:00|13959.1|13951.9|13961.3|13949.4|13963.3|13953.4|13957.8|13948.4|297
1656972900000|2022-07-04 22:15:00|13960.2|13950.4|13960.1|13950.9|13962.2|13951.4|13959.6|13949|142
1656973200000|2022-07-04 22:20:00|13959.9|13950.8|13960.2|13950.9|13962.3|13951.1|13959.8|13949.2|123
1656973500000|2022-07-04 22:25:00|13960|13950.7|13959.8|13950.9|13961.2|13951.3|13959.8|13949.9|96
1656973800000|2022-07-04 22:30:00|13959.9|13950.7|13959.9|13950.9|13961.5|13951.3|13959|13949.5|117
1656974100000|2022-07-04 22:35:00|13959.8|13951|13960.1|13950.8|13961.6|13953.1|13959.1|13949.4|114
1656974400000|2022-07-04 22:40:00|13959.8|13952.4|13960.1|13950.7|13961.5|13953.2|13959.8|13949.5|95
1656974700000|2022-07-04 22:45:00|13960.2|13952.3|13960.1|13951.8|13961|13953.2|13959.4|13950|109
1656975000000|2022-07-04 22:50:00|13960.2|13953.3|13960.9|13949.8|13961.5|13953.3|13960|13949.4|75
1656975300000|2022-07-04 22:55:00|13960.6|13950|13959.7|13950.2|13961.1|13953.2|13959.4|13949.6|121
1656975600000|2022-07-04 23:00:00|13959.6|13949.9|13957.9|13952.9|13959.6|13953.7|13957.6|13949.9|245
1656975900000|2022-07-04 23:05:00|13958|13953|13957.9|13952.9|13958.6|13953.5|13956.8|13951.6|178
1656976200000|2022-07-04 23:10:00|13957.8|13952.8|13957.7|13952.7|13958.6|13953.2|13956.9|13951.8|131
1656976500000|2022-07-04 23:15:00|13957.6|13952.6|13957.6|13952.6|13958.6|13952.7|13957.4|13952.1|60
1656976800000|2022-07-04 23:20:00|13957.5|13952.5|13957.6|13952.6|13957.7|13952.7|13957.3|13952.3|78
1656977100000|2022-07-04 23:25:00|13957.5|13952.5|13958.5|13953.5|13959.7|13954.1|13957.2|13952.2|204
1656977400000|2022-07-04 23:30:00|13958.9|13952.9|13959.7|13954.7|13960.8|13955.2|13958.2|13951.6|306
1656977700000|2022-07-04 23:35:00|13959.9|13954.9|13959|13954|13960.7|13955.7|13957.5|13952|252
1656978000000|2022-07-04 23:40:00|13959.3|13954.3|13960.3|13955.3|13960.6|13955.6|13958.5|13953.5|190
1656978300000|2022-07-04 23:45:00|13960.2|13955.2|13960.3|13955.3|13960.8|13955.8|13960.1|13955.1|156
1656978600000|2022-07-04 23:50:00|13960.4|13955.4|13960.2|13955.2|13962.1|13957.1|13959.8|13954.8|196
1656978900000|2022-07-04 23:55:00|13960.1|13955.1|13959.6|13954.6|13961.8|13956.8|13959.2|13954.2|213
1656979200000|2022-07-05 00:00:00|13959.7|13954.7|13960.5|13955.5|13960.6|13955.9|13956.6|13953|287
1656979500000|2022-07-05 00:05:00|13960.4|13955.4|13958.4|13953.4|13961|13957|13956.5|13952.9|283
1656979800000|2022-07-05 00:10:00|13956.9|13954.9|13956.8|13951.8|13958.9|13955.3|13953.4|13949.5|245
1656980100000|2022-07-05 00:15:00|13957|13952|13958.2|13953.2|13961.5|13956.6|13955.9|13952|241
1656980400000|2022-07-05 00:20:00|13958.1|13953.1|13964|13959|13964|13960.2|13954.4|13950.9|358
1656980700000|2022-07-05 00:25:00|13964.1|13959.1|13963.4|13958.4|13965.4|13961.8|13961.9|13958.2|275
1656981000000|2022-07-05 00:30:00|13963.5|13958.5|13963.9|13958.9|13965.2|13961.8|13961.7|13958|285
1656981300000|2022-07-05 00:35:00|13963.8|13958.8|13965.5|13963.5|13967.1|13963.5|13962.2|13958.7|303
1656981600000|2022-07-05 00:40:00|13965.6|13963.6|13965.8|13960.8|13968.1|13964.5|13964.3|13960.8|230
1656981900000|2022-07-05 00:45:00|13965.9|13960.9|13967.6|13962.6|13967.9|13964.2|13963|13959.6|216
1656982200000|2022-07-05 00:50:00|13967.5|13962.5|13968|13963|13969.3|13964.5|13965.2|13961.7|246
1656982500000|2022-07-05 00:55:00|13967.8|13962.8|13967.6|13965.6|13969.5|13965.8|13967.3|13962.8|229
1656982800000|2022-07-05 01:00:00|13967.5|13965.5|13969.1|13967.1|13970.7|13967.4|13966.1|13962.5|258
1656983100000|2022-07-05 01:05:00|13969.2|13967.2|13973.5|13971.5|13974.9|13971.5|13968.4|13964.9|297
1656983400000|2022-07-05 01:10:00|13975|13970|13973.9|13971.9|13975.5|13972|13971|13967.5|280
1656983700000|2022-07-05 01:15:00|13974|13972|13972.6|13970.6|13975.4|13972|13968.2|13964.8|372
1656984000000|2022-07-05 01:20:00|13972.5|13970.5|13969.2|13967.2|13975.9|13972.4|13968.6|13965.5|426
1656984300000|2022-07-05 01:25:00|13968.7|13966.7|13967.2|13965.2|13972.6|13969.1|13967.2|13964|372
1656984600000|2022-07-05 01:30:00|13967.3|13965.3|13959.1|13957.1|13967.7|13965.7|13958.6|13955.1|464
1656984900000|2022-07-05 01:35:00|13959.2|13957.2|13955.5|13953.5|13961.1|13957.5|13953.3|13950.1|495
1656985200000|2022-07-05 01:40:00|13955.6|13953.6|13954.5|13952.5|13959.6|13956|13954.3|13951.2|398
1656985500000|2022-07-05 01:45:00|13954.4|13952.4|13954.7|13952.7|13955.7|13952.9|13951.3|13947.3|331
1656985800000|2022-07-05 01:50:00|13954.6|13952.6|13953.7|13951.7|13958|13954.8|13953.5|13950|290
1656986100000|2022-07-05 01:55:00|13953.6|13951.6|13955.6|13953.6|13957|13953.8|13952.9|13949.4|304
1656986400000|2022-07-05 02:00:00|13955.5|13953.5|13960|13955|13960|13956.7|13955.5|13952.9|302
1656986700000|2022-07-05 02:05:00|13960.1|13955.1|13954.2|13952.2|13961.1|13957.5|13952.4|13949.2|366
1656987000000|2022-07-05 02:10:00|13955.6|13950.6|13954.4|13952.4|13956.3|13952.8|13953.5|13950|235
1656987300000|2022-07-05 02:15:00|13954.5|13952.5|13954.8|13952.8|13957.5|13955|13954.5|13951.1|261
1656987600000|2022-07-05 02:20:00|13956.2|13951.2|13953.3|13948.3|13956.6|13953|13951.8|13948.3|244
1656987900000|2022-07-05 02:25:00|13953.4|13948.4|13957.7|13952.7|13959.1|13954.3|13951.7|13948.2|320
1656988200000|2022-07-05 02:30:00|13957.6|13952.6|13958.7|13953.7|13959.3|13955.9|13955.7|13952.2|344
1656988500000|2022-07-05 02:35:00|13958.8|13953.8|13957.6|13952.6|13959|13955.2|13955.7|13952.3|285
1656988800000|2022-07-05 02:40:00|13957.7|13952.7|13958.8|13953.8|13958.9|13955.5|13955.7|13952.1|274
1656989100000|2022-07-05 02:45:00|13958.9|13953.9|13960.7|13958.7|13961.1|13958.7|13956.9|13953.3|248
1656989400000|2022-07-05 02:50:00|13960.6|13958.6|13962|13957|13963.6|13960.1|13958.7|13954.9|320
1656989700000|2022-07-05 02:55:00|13961.9|13956.9|13963.3|13958.3|13965|13961.4|13960.9|13956.9|326
1656990000000|2022-07-05 03:00:00|13963.4|13958.4|13964.6|13959.6|13965|13961.5|13961.9|13957.4|351
1656990300000|2022-07-05 03:05:00|13964.7|13959.7|13964.1|13959.1|13966.2|13962.8|13962.6|13959|245
1656990600000|2022-07-05 03:10:00|13964.5|13959.5|13964.1|13959.1|13965.1|13961.5|13962.6|13959.1|301
1656990900000|2022-07-05 03:15:00|13964.2|13959.2|13959.5|13957.5|13964.2|13960.8|13959.3|13956.2|211
1656991200000|2022-07-05 03:20:00|13959.6|13957.6|13962|13957|13962.9|13959.4|13959.2|13955.6|230
1656991500000|2022-07-05 03:25:00|13962.1|13957.1|13963.6|13958.6|13964|13960.5|13960.9|13956.5|245
1656991800000|2022-07-05 03:30:00|13962.1|13960.1|13959.9|13957.9|13963.8|13960.6|13959.1|13956.5|214
1656992100000|2022-07-05 03:35:00|13959.8|13957.8|13960.8|13955.8|13961.4|13958|13955.2|13951.3|334
1656992400000|2022-07-05 03:40:00|13960.9|13955.9|13962|13960|13964.8|13960.5|13960.8|13955.8|261
1656992700000|2022-07-05 03:45:00|13963.6|13958.6|13963|13958|13966.3|13962.7|13961.5|13958|265
1656993000000|2022-07-05 03:50:00|13963.1|13958.1|13964.4|13962.4|13965.8|13962.5|13961.6|13958.1|203
1656993300000|2022-07-05 03:55:00|13964.3|13962.3|13964|13962|13966.2|13962.9|13962.9|13959.9|207
1656993600000|2022-07-05 04:00:00|13963.9|13961.9|13966|13964|13967.9|13964.5|13963.9|13960.6|258
1656993900000|2022-07-05 04:05:00|13967.4|13962.4|13963.5|13961.5|13967.4|13964.1|13963.4|13960.1|188
1656994200000|2022-07-05 04:10:00|13963.6|13961.6|13962.4|13960.4|13964.3|13962.3|13962.1|13959|170
1656994500000|2022-07-05 04:15:00|13962.5|13960.5|13962.9|13960.9|13964.4|13960.9|13960.1|13957.5|194
1656994800000|2022-07-05 04:20:00|13962.8|13960.8|13962.4|13960.4|13964.8|13961.6|13961.5|13958.1|183
1656995100000|2022-07-05 04:25:00|13962.3|13960.3|13961.9|13956.9|13964.2|13960.4|13961|13956|315
1656995400000|2022-07-05 04:30:00|13962|13957|13967|13962|13968.2|13964.5|13961.9|13956.9|614
1656995700000|2022-07-05 04:35:00|13967.1|13962.1|13964.7|13962.7|13968.1|13964.3|13963.2|13959.7|397
1656996000000|2022-07-05 04:40:00|13966.2|13961.2|13960.3|13958.3|13966.8|13963.4|13959.4|13957.3|323
1656996300000|2022-07-05 04:45:00|13960.2|13958.2|13962.1|13960.1|13964.8|13961.2|13959.6|13956.4|285
1656996600000|2022-07-05 04:50:00|13962.2|13960.2|13963.3|13961.3|13964.9|13961.5|13962.2|13959|244
1656996900000|2022-07-05 04:55:00|13963.4|13961.4|13964.3|13959.3|13964.8|13961.4|13962.1|13958.8|259
1656997200000|2022-07-05 05:00:00|13964.2|13959.2|13959.1|13954.1|13965|13961.5|13957.5|13954.1|315
1656997500000|2022-07-05 05:05:00|13959|13954|13958.3|13953.3|13959.8|13956.1|13955.1|13951.5|313
1656997800000|2022-07-05 05:10:00|13958.4|13953.4|13957.2|13955.2|13959.2|13955.6|13956.5|13953.2|244
1656998100000|2022-07-05 05:15:00|13958.5|13953.5|13958.6|13956.6|13960.5|13957.2|13956.7|13953.2|269
1656998400000|2022-07-05 05:20:00|13960|13955|13958.7|13956.7|13960.9|13957.6|13957.6|13954|258
1656998700000|2022-07-05 05:25:00|13958.8|13956.8|13958.8|13956.8|13960.1|13956.9|13956.8|13953.9|210
1656999000000|2022-07-05 05:30:00|13958.7|13956.7|13956.1|13954.1|13959.5|13957|13955.7|13952.2|216
1656999300000|2022-07-05 05:35:00|13956|13954|13957.3|13955.3|13958.8|13955.4|13954.1|13950.7|235
1656999600000|2022-07-05 05:40:00|13957.4|13955.4|13959.7|13954.7|13960.5|13957|13956.6|13953.2|260
1656999900000|2022-07-05 05:45:00|13959.8|13954.8|13958.8|13953.8|13960.9|13957.5|13956.5|13952.9|294
1657000200000|2022-07-05 05:50:00|13957.3|13955.3|13958.5|13956.5|13961.2|13957.9|13957.3|13953.8|279
1657000500000|2022-07-05 05:55:00|13958.4|13956.4|13957.8|13955.8|13960|13956.8|13957.5|13954.1|187
1657000800000|2022-07-05 06:00:00|13957.7|13955.7|13962.4|13960.4|13964.1|13961|13957.7|13955.7|444
1657001100000|2022-07-05 06:05:00|13962.5|13960.5|13964.8|13959.8|13965.5|13963|13962.2|13958.9|319
1657001400000|2022-07-05 06:10:00|13963.2|13961.2|13964.4|13962.4|13966.5|13962.9|13960.6|13957.4|287
1657001700000|2022-07-05 06:15:00|13964.5|13962.5|13964.6|13962.6|13966.9|13963.5|13963.3|13961.3|252
1657002000000|2022-07-05 06:20:00|13964.7|13962.7|13963.4|13961.4|13966.2|13962.8|13963.3|13960.6|231
1657002300000|2022-07-05 06:25:00|13963.5|13961.5|13964.1|13962.1|13966|13962.5|13962.2|13959.3|295
1657002600000|2022-07-05 06:30:00|13964.2|13962.2|13965.4|13963.4|13967|13964.7|13964|13960.8|243
1657002900000|2022-07-05 06:35:00|13965.3|13963.3|13965.7|13963.7|13966.8|13964.8|13964.8|13962.8|239
1657003200000|2022-07-05 06:40:00|13965.6|13963.6|13965.6|13963.6|13967|13965|13965.5|13963.5|219
1657003500000|2022-07-05 06:45:00|13965.7|13963.7|13966.9|13964.9|13968.5|13965.1|13964.2|13962.2|253
1657003800000|2022-07-05 06:50:00|13967|13965|13968.6|13966.6|13969.8|13966.9|13966.1|13962.8|253
1657004100000|2022-07-05 06:55:00|13968.8|13966.8|13968.3|13966.3|13969.6|13967.6|13967.2|13964.2|255
1657004400000|2022-07-05 07:00:00|13968.4|13966.4|13967|13965|13970.6|13967.1|13965.4|13961.5|512
1657004700000|2022-07-05 07:05:00|13966.9|13964.9|13978.8|13976.8|13982.1|13978.7|13966.4|13963|559
1657005000000|2022-07-05 07:10:00|13978.9|13976.9|13987.4|13982.4|13989.1|13985.3|13978.5|13975.1|638
1657005300000|2022-07-05 07:15:00|13987.3|13982.3|13987.8|13982.8|13992.9|13989.4|13986.1|13982.1|502
1657005600000|2022-07-05 07:20:00|13987.9|13982.9|13992.4|13987.4|13992.6|13988.3|13986.2|13982.7|447
1657005900000|2022-07-05 07:25:00|13991|13986|13993.6|13988.6|13994.5|13991|13989|13985.8|447
1657006200000|2022-07-05 07:30:00|13993.5|13988.5|13991.2|13989.2|13996.9|13993.1|13989.5|13986.1|482
1657006500000|2022-07-05 07:35:00|13991.3|13989.3|13997.3|13992.3|14000.1|13996.5|13990.4|13987|501
1657006800000|2022-07-05 07:40:00|13997.4|13992.4|13993.4|13991.4|13997.4|13994.1|13993.2|13990.1|421
1657007100000|2022-07-05 07:45:00|13993.6|13991.6|13991.8|13986.8|13993.6|13991.6|13988.1|13985.3|432
1657007400000|2022-07-05 07:50:00|13991.9|13986.9|13993.2|13988.2|13997.6|13994.2|13990.4|13986.6|436
1657007700000|2022-07-05 07:55:00|13993.1|13988.1|13989.1|13984.1|13994.1|13990.3|13986.6|13983.6|443
1657008000000|2022-07-05 08:00:00|13989.2|13984.2|13992.2|13987.2|13992.5|13988.7|13986.3|13983.2|379
1657008300000|2022-07-05 08:05:00|13992.1|13987.1|13995.5|13990.5|13995.8|13991.9|13990.3|13986|456
1657008600000|2022-07-05 08:10:00|13995.6|13990.6|13996.4|13991.4|13998.8|13994.9|13992.6|13988.2|495
1657008900000|2022-07-05 08:15:00|13996.6|13991.6|13994.9|13989.9|13997.3|13992.8|13991.8|13988|425
1657009200000|2022-07-05 08:20:00|13995|13990|13998.8|13993.8|14000.6|13995.6|13991.3|13987.8|443
1657009500000|2022-07-05 08:25:00|13998.7|13993.7|14002.8|13997.8|14005.1|14001.8|13998.4|13993.4|482
1657009800000|2022-07-05 08:30:00|14002.7|13997.7|13999.3|13994.3|14003.8|13999.6|13996.2|13992.9|480
1657010100000|2022-07-05 08:35:00|13999.1|13994.1|14003.3|13998.3|14004.1|14000.6|13996.3|13993|461
1657010400000|2022-07-05 08:40:00|14003.1|13998.1|14003.5|13998.5|14005.2|14001.6|13998.9|13995.9|394
1657010700000|2022-07-05 08:45:00|14003.6|13998.6|14014.8|14009.8|14020|14015|14001.8|13998.1|575
1657011000000|2022-07-05 08:50:00|14014.9|14009.9|14032.4|14027.4|14033.4|14030|14014.7|14009.7|561
1657011300000|2022-07-05 08:55:00|14032.3|14027.3|14035.4|14030.4|14036.2|14032.5|14031.7|14026.7|495
1657011600000|2022-07-05 09:00:00|14035.3|14030.3|14028.5|14026.5|14036.4|14033.7|14028|14024.5|459
1657011900000|2022-07-05 09:05:00|14028.4|14026.4|14032|14027|14033.4|14029.8|14025.2|14021.8|415
1657012200000|2022-07-05 09:10:00|14031.9|14026.9|14030.3|14028.3|14033.6|14030.4|14030.1|14026.3|369
1657012500000|2022-07-05 09:15:00|14030.4|14028.4|14030.4|14025.4|14032.2|14029|14027.3|14023.8|472
1657012800000|2022-07-05 09:20:00|14030.6|14025.6|14025.7|14023.7|14030.7|14026.3|14024.1|14020.8|487
1657013100000|2022-07-05 09:25:00|14027.2|14022.2|14028.6|14026.6|14030.3|14026.8|14025.2|14021.9|418
1657013400000|2022-07-05 09:30:00|14028.7|14026.7|14035|14033|14036.4|14033.7|14028.5|14025|448
1657013700000|2022-07-05 09:35:00|14034.9|14032.9|14035.5|14030.5|14038.3|14034.8|14034.4|14029.4|417
1657014000000|2022-07-05 09:40:00|14035.4|14030.4|14030.1|14028.1|14039.3|14036|14030|14026.5|430
1657014300000|2022-07-05 09:45:00|14030.2|14028.2|14040.6|14035.6|14040.8|14037.3|14030.2|14026.7|512
1657014600000|2022-07-05 09:50:00|14040.9|14035.9|14034.5|14029.5|14041|14037.4|14034.5|14029.5|443
1657014900000|2022-07-05 09:55:00|14034.6|14029.6|14034.4|14032.4|14035.9|14032.6|14031.9|14027.6|399
1657015200000|2022-07-05 10:00:00|14035.8|14030.8|14033.1|14031.1|14035.8|14032.6|14031.6|14028.1|401
1657015500000|2022-07-05 10:05:00|14033.2|14031.2|14035.3|14030.3|14036.1|14032.2|14032|14028.6|346
1657015800000|2022-07-05 10:10:00|14035.4|14030.4|14031.4|14026.4|14036.2|14032.9|14029.5|14026|438
1657016100000|2022-07-05 10:15:00|14031.3|14026.3|14030.9|14025.9|14032.3|14028.8|14026.3|14022.5|423
1657016400000|2022-07-05 10:20:00|14031|14026|14026.4|14021.4|14032.8|14028.6|14024.9|14020.6|360
1657016700000|2022-07-05 10:25:00|14026.5|14021.5|14021.7|14019.7|14026.5|14023|14021.5|14018|393
1657017000000|2022-07-05 10:30:00|14021.6|14019.6|14022.9|14017.9|14027.8|14022.8|14021.5|14017.6|353
1657017300000|2022-07-05 10:35:00|14022.8|14017.8|14022|14020|14025.5|14021.9|14020.7|14017.1|292
1657017600000|2022-07-05 10:40:00|14022.1|14020.1|14022.4|14020.4|14025|14021|14021.3|14018|363
1657017900000|2022-07-05 10:45:00|14022.3|14020.3|14021.7|14019.7|14025|14021.5|14020.6|14017|335
1657018200000|2022-07-05 10:50:00|14021.8|14019.8|14023.4|14018.4|14026.3|14021.7|14021.7|14018|342
1657018500000|2022-07-05 10:55:00|14023.5|14018.5|14025.8|14020.8|14028|14023.7|14022.9|14018.2|376
1657018800000|2022-07-05 11:00:00|14025.7|14020.7|14027|14025|14029|14025.6|14023.9|14019.9|385
1657019100000|2022-07-05 11:05:00|14026.9|14024.9|14024.4|14022.4|14028.3|14025|14023.5|14020|287
1657019400000|2022-07-05 11:10:00|14024.3|14022.3|14031.4|14026.4|14031.5|14027.9|14024|14020.5|337
1657019700000|2022-07-05 11:15:00|14030|14028|14033.6|14031.6|14036.2|14032.7|14029.4|14026.1|444
1657020000000|2022-07-05 11:20:00|14033.5|14031.5|14033.3|14031.3|14036.6|14032.5|14032.9|14029.2|330
1657020300000|2022-07-05 11:25:00|14033.1|14031.1|14034.7|14029.7|14036.8|14032.4|14032.5|14028.8|275
1657020600000|2022-07-05 11:30:00|14034.6|14029.6|14035|14030|14037.7|14032.7|14033|14029.1|360
1657020900000|2022-07-05 11:35:00|14034.9|14029.9|14032.7|14027.7|14035.2|14030.2|14032.2|14027.2|278
1657021200000|2022-07-05 11:40:00|14032.8|14027.8|14030.9|14028.9|14032.9|14029.3|14029.6|14025.7|289
1657021500000|2022-07-05 11:45:00|14030.7|14028.7|14032.5|14030.5|14033.7|14030.5|14029.2|14025.7|310
1657021800000|2022-07-05 11:50:00|14033.4|14031.4|14037.1|14032.1|14037.6|14033.2|14032.3|14028.7|399
1657022100000|2022-07-05 11:55:00|14037|14032|14038.4|14033.4|14039.1|14035.7|14035.8|14031.7|336
1657022400000|2022-07-05 12:00:00|14038.2|14033.2|14044.1|14039.1|14044.3|14040.5|14036.1|14031.3|499
1657022700000|2022-07-05 12:05:00|14044|14039|14049.7|14044.7|14050.4|14046.6|14042.6|14037.9|448
1657023000000|2022-07-05 12:10:00|14049.8|14044.8|14048.6|14046.6|14050.7|14046.8|14046|14042|349
1657023300000|2022-07-05 12:15:00|14048.7|14046.7|14051.1|14046.1|14054.8|14051.3|14048.7|14045.1|378
1657023600000|2022-07-05 12:20:00|14050.8|14045.8|14052.4|14047.4|14053.9|14050.4|14049|14044|432
1657023900000|2022-07-05 12:25:00|14052.2|14047.2|14052.3|14047.3|14053.1|14049.3|14047.3|14042.9|474
1657024200000|2022-07-05 12:30:00|14052.2|14047.2|14051|14046|14054|14050.5|14048.5|14045|516
1657024500000|2022-07-05 12:35:00|14050.9|14045.9|14049.9|14044.9|14054|14050.4|14046.4|14042.7|531
1657024800000|2022-07-05 12:40:00|14050.1|14045.1|14050|14045|14051|14047.9|14048.2|14043.8|496
1657025100000|2022-07-05 12:45:00|14049.9|14044.9|14051.1|14046.1|14053.9|14049.6|14048.8|14044.3|399
1657025400000|2022-07-05 12:50:00|14051.2|14046.2|14052.2|14050.2|14053.7|14050.5|14050.6|14045.9|381
1657025700000|2022-07-05 12:55:00|14052.1|14050.1|14048.6|14046.6|14053.8|14050.4|14048.6|14045.1|413
1657026000000|2022-07-05 13:00:00|14049|14047|14050.9|14045.9|14053.1|14049.1|14049|14045.5|382
1657026300000|2022-07-05 13:05:00|14051|14046|14057.8|14052.8|14058.1|14053.9|14049.7|14045.9|419
1657026600000|2022-07-05 13:10:00|14057.7|14052.7|14060.4|14055.4|14062.5|14058.7|14056.9|14051.9|516
1657026900000|2022-07-05 13:15:00|14060.2|14055.2|14062|14057|14062.6|14058.7|14058.5|14054.8|406
1657027200000|2022-07-05 13:20:00|14062.1|14057.1|14064.5|14059.5|14064.7|14061.1|14059.4|14055.7|445
1657027500000|2022-07-05 13:25:00|14064.4|14059.4|14065.1|14060.1|14065.6|14062.3|14061.7|14057.5|411
1657027800000|2022-07-05 13:30:00|14063.7|14061.7|14069.9|14064.9|14070|14066.5|14063.4|14060|434
1657028100000|2022-07-05 13:35:00|14070|14065|14073.4|14068.4|14074|14070.6|14069.2|14064.4|441
1657028400000|2022-07-05 13:40:00|14073.5|14068.5|14061.7|14059.7|14074|14069.9|14061.3|14057.9|461
1657028700000|2022-07-05 13:45:00|14062.1|14060.1|14060.6|14055.6|14063.9|14060.3|14056.3|14052.8|561
1657029000000|2022-07-05 13:50:00|14060.4|14055.4|14065.3|14060.3|14066|14062.5|14058.5|14054.8|535
1657029300000|2022-07-05 13:55:00|14065.1|14060.1|14069|14064|14070.3|14065.3|14062.7|14059.1|351
1657029600000|2022-07-05 14:00:00|14070.1|14065.1|14070|14065|14073.6|14069.2|14069.5|14064.5|388
1657029900000|2022-07-05 14:05:00|14070.2|14065.2|14072.8|14070.8|14074.1|14070.8|14068.3|14064.9|445
1657030200000|2022-07-05 14:10:00|14072.9|14070.9|14064.5|14059.5|14074.3|14071.2|14064.2|14059.2|450
1657030500000|2022-07-05 14:15:00|14064.6|14059.6|14069.3|14064.3|14071.4|14067.6|14063.6|14058.6|498
1657030800000|2022-07-05 14:20:00|14069.4|14064.4|14070.8|14065.8|14071.6|14066.6|14068.7|14063.7|391
1657031100000|2022-07-05 14:25:00|14070.7|14065.7|14066.1|14061.1|14071.3|14067.7|14065.1|14060.6|392
1657031400000|2022-07-05 14:30:00|14066|14061|14064|14059|14067.4|14063.6|14063.4|14058.4|447
1657031700000|2022-07-05 14:35:00|14064.1|14059.1|14057.7|14055.7|14067.3|14062.3|14056.8|14053.4|480
1657032000000|2022-07-05 14:40:00|14057.8|14055.8|14065.8|14060.8|14066.2|14061.9|14057.4|14054|453
1657032300000|2022-07-05 14:45:00|14065.7|14060.7|14068.8|14063.8|14071.5|14066.9|14065.2|14060.2|358
1657032600000|2022-07-05 14:50:00|14068.9|14063.9|14063.4|14058.4|14072.1|14068.6|14062|14057|462
1657032900000|2022-07-05 14:55:00|14063.9|14058.9|14063.6|14061.6|14067.6|14062.7|14063.1|14058.9|438
1657033200000|2022-07-05 15:00:00|14063.8|14061.8|14065.7|14060.7|14067.1|14062.5|14062.5|14057.5|409
1657033500000|2022-07-05 15:05:00|14065.9|14060.9|14067.1|14062.1|14067.9|14064.4|14065.6|14060.6|288
1657033800000|2022-07-05 15:10:00|14067|14062|14067.3|14062.3|14069.1|14065.7|14065.2|14060.6|310
1657034100000|2022-07-05 15:15:00|14067.2|14062.2|14066.9|14061.9|14069.1|14065.6|14065.5|14061.7|303
1657034400000|2022-07-05 15:20:00|14066.7|14061.7|14068.5|14066.5|14070.7|14067.2|14065.5|14061.7|275
1657034700000|2022-07-05 15:25:00|14068.6|14066.6|14071|14066|14075.6|14072.5|14068.5|14065.1|334
1657035000000|2022-07-05 15:30:00|14070.5|14065.5|14069.4|14064.4|14072.4|14068.7|14067.6|14064.2|357
1657035300000|2022-07-05 15:35:00|14069.3|14064.3|14068.9|14063.9|14070.4|14066.4|14065.4|14062.4|409
1657035600000|2022-07-05 15:40:00|14068.8|14063.8|14067.1|14062.1|14069.3|14065.6|14062.3|14058.3|385
1657035900000|2022-07-05 15:45:00|14067|14062|14065.4|14060.4|14067.2|14062.2|14062.3|14058.4|356
1657036200000|2022-07-05 15:50:00|14065.2|14060.2|14066.5|14061.5|14066.9|14062.2|14064.2|14059.3|327
1657036500000|2022-07-05 15:55:00|14066.6|14061.6|14066.4|14061.4|14067|14063|14063.9|14059.9|307
1657036800000|2022-07-05 16:00:00|14066.3|14061.3|14066.8|14064.8|14068.3|14065|14065.5|14061.1|248
1657037100000|2022-07-05 16:05:00|14066.6|14064.6|14067.7|14062.7|14068.4|14065|14065.8|14062.4|211
1657037400000|2022-07-05 16:10:00|14067.8|14062.8|14069.2|14064.2|14069.7|14066.2|14066|14062.4|336
1657037700000|2022-07-05 16:15:00|14069.3|14064.3|14070.2|14065.2|14070.5|14067.2|14068|14064.2|200
1657038000000|2022-07-05 16:20:00|14070.3|14065.3|14067.5|14062.5|14070.6|14067|14065.9|14062|404
1657038300000|2022-07-05 16:25:00|14067.6|14062.6|14069.6|14064.6|14069.6|14065.2|14065.5|14062|287
1657038600000|2022-07-05 16:30:00|14069.5|14064.5|14068.1|14063.1|14069.5|14065.2|14066.3|14062.2|289
1657038900000|2022-07-05 16:35:00|14068|14063|14068.3|14063.3|14068.4|14064.9|14066.2|14062.7|234
1657039200000|2022-07-05 16:40:00|14068.2|14063.2|14068.3|14063.3|14068.5|14065|14066.4|14062.9|184
1657039500000|2022-07-05 16:45:00|14068.2|14063.2|14069|14067|14070.2|14067.2|14066.9|14063.2|160
1657039800000|2022-07-05 16:50:00|14068.9|14066.9|14069.7|14064.7|14071.2|14067.9|14068.3|14064.7|188
1657040100000|2022-07-05 16:55:00|14069.8|14064.8|14070.6|14065.6|14071.6|14068|14068.3|14064.6|244
1657040400000|2022-07-05 17:00:00|14070.5|14065.5|14069.2|14067.2|14071|14067.6|14068.9|14065.2|274
1657040700000|2022-07-05 17:05:00|14069.3|14067.3|14069.6|14064.6|14071.2|14067.8|14067.5|14064|212
1657041000000|2022-07-05 17:10:00|14068.1|14066.1|14067.6|14065.6|14069.8|14066.3|14066.6|14063.2|293
1657041300000|2022-07-05 17:15:00|14067.7|14062.6|14065.5|14060.5|14067.9|14062.9|14064|14059.9|246
1657041600000|2022-07-05 17:20:00|14064.3|14062.3|14065.8|14060.8|14066.6|14062.4|14063.5|14058.5|240
1657041900000|2022-07-05 17:25:00|14065.7|14060.7|14068.9|14063.9|14069|14064|14063.6|14059.2|248
1657042200000|2022-07-05 17:30:00|14069|14064|14068.9|14063.9|14069.3|14065.3|14067.3|14063.1|167
1657042500000|2022-07-05 17:35:00|14069|14064|14070|14065|14070.3|14066.5|14068.1|14063.9|178
1657042800000|2022-07-05 17:40:00|14069.9|14064.9|14069.8|14064.8|14070|14066.9|14068.7|14063.7|243
1657043100000|2022-07-05 17:45:00|14069.7|14064.7|14068.9|14063.9|14070.6|14065.6|14068.8|14063.8|160
1657043400000|2022-07-05 17:50:00|14068.8|14063.8|14068|14063|14069.4|14064.4|14067.2|14062.2|185
1657043700000|2022-07-05 17:55:00|14067.9|14062.9|14067.7|14062.7|14069.2|14064.2|14066.8|14061.8|249
1657044000000|2022-07-05 18:00:00|14067.6|14062.6|14066.5|14061.5|14068.9|14065|14066|14061.4|301
1657044300000|2022-07-05 18:05:00|14066.6|14061.6|14065.6|14060.6|14067.7|14063.3|14063.9|14060|218
1657044600000|2022-07-05 18:10:00|14065.5|14060.5|14065.3|14060.3|14066.6|14062.3|14064|14059.7|267
1657044900000|2022-07-05 18:15:00|14065.4|14060.4|14065.5|14060.5|14066.3|14061.3|14065.2|14060.2|230
1657045200000|2022-07-05 18:20:00|14065.4|14060.4|14064.4|14059.4|14066.1|14061.1|14063.3|14058.3|311
1657045500000|2022-07-05 18:25:00|14064.3|14059.3|14060.8|14055.8|14065|14060|14060.6|14055.6|309
1657045800000|2022-07-05 18:30:00|14060.9|14055.9|14061|14056|14061.5|14056.5|14060.1|14055.1|267
1657046100000|2022-07-05 18:35:00|14061.1|14056.1|14060.4|14055.4|14061.3|14056.3|14060.2|14055.2|236
1657046400000|2022-07-05 18:40:00|14060.5|14055.5|14059.5|14054.5|14061.1|14056.1|14058.5|14053.5|220
1657046700000|2022-07-05 18:45:00|14059.4|14054.4|14060.5|14055.5|14060.7|14055.7|14057.3|14053.6|214
1657047000000|2022-07-05 18:50:00|14060.4|14055.4|14062.6|14057.6|14064|14060.5|14060.2|14055.2|298
1657047300000|2022-07-05 18:55:00|14062.8|14057.8|14066.6|14061.6|14067.6|14062.6|14061.6|14057.3|681
1657047600000|2022-07-05 19:00:00|14066.3|14061.3|14066.3|14061.3|14066.8|14061.8|14065.2|14060.2|313
1657047900000|2022-07-05 19:05:00|14066.2|14061.2|14062.3|14057.3|14066.4|14061.4|14061.9|14056.9|264
1657048200000|2022-07-05 19:10:00|14062.2|14057.2|14063.7|14058.7|14065.6|14060.6|14061.9|14056.9|255
1657048500000|2022-07-05 19:15:00|14063.6|14058.6|14066|14061|14066.4|14061.4|14063.4|14058.4|242
1657048800000|2022-07-05 19:20:00|14066.1|14061.1|14063.3|14058.3|14066.2|14061.2|14062.4|14057.4|295
1657049100000|2022-07-05 19:25:00|14063.4|14058.4|14062.3|14057.3|14064.2|14059.2|14061.3|14056.3|314
1657049400000|2022-07-05 19:30:00|14062.5|14057.5|14061.5|14056.5|14062.8|14057.8|14061.3|14056.3|283
1657049700000|2022-07-05 19:35:00|14061.6|14056.6|14060.2|14055.2|14062.3|14057.3|14059.7|14054.7|351
1657050000000|2022-07-05 19:40:00|14060.4|14055.4|14058.5|14053.5|14061|14056|14056.4|14052.7|294
1657050300000|2022-07-05 19:45:00|14058.4|14053.4|14058.5|14053.5|14058.9|14053.9|14057.9|14052.9|298
1657050600000|2022-07-05 19:50:00|14058.4|14053.4|14059.2|14054.2|14059.6|14054.6|14058.2|14053.2|247
1657050900000|2022-07-05 19:55:00|14059.1|14054.1|14056.1|14051.1|14059.9|14054.9|14054.7|14049.7|258
1657051200000|2022-07-05 20:00:00|14056.3|14051.3|14056|14051|14057.2|14052.2|14054.5|14049.5|189
1657051500000|2022-07-05 20:05:00|14055.9|14050.9|14055.8|14050.8|14056.1|14051.1|14055.6|14050.6|82
1657051800000|2022-07-05 20:10:00|14055.6|14050.6|14056.1|14051.1|14056.2|14051.2|14055.6|14050.6|76
1657052100000|2022-07-05 20:15:00|14056.2|14051.2|14055.8|14050.8|14056.5|14051.5|14055.6|14050.6|60
1657052400000|2022-07-05 20:20:00|14055.5|14050.5|14057.2|14052.2|14057.3|14052.3|14055.1|14050.1|97
1657052700000|2022-07-05 20:25:00|14057.3|14052.3|14057.1|14052.1|14057.4|14052.4|14057|14052|76
1657053000000|2022-07-05 20:30:00|14057.3|14052.3|14056.6|14051.6|14057.8|14052.8|14055.9|14050.9|100
1657053300000|2022-07-05 20:35:00|14056.5|14051.5|14055.7|14050.7|14056.9|14051.9|14055.2|14050.2|91
1657053600000|2022-07-05 20:40:00|14055.8|14050.8|14055.7|14050.7|14056.4|14051.1|14055.2|14050.2|117
1657053900000|2022-07-05 20:45:00|14055.3|14050.3|14055.5|14050.5|14056.6|14050.8|14055.1|14049.4|124
1657054200000|2022-07-05 20:50:00|14055.7|14050.7|14053.4|14048.4|14059.2|14050.7|14053.4|14047.5|161
1657054500000|2022-07-05 20:55:00|14053.2|14048.2|14065.3|14049.3|14066.1|14050.1|14053.2|14043.2|354
1657054800000|2022-07-05 21:00:00|14065.4|14049.4|14062|14046|14065.9|14049.9|14062|14046|36
1657055100000|2022-07-05 21:05:00|14062.3|14046.3|14065.1|14051.3|14065.8|14052.2|14062.3|14046.3|94
1657055400000|2022-07-05 21:10:00|14066.2|14051.7|14065.5|14049.5|14067.1|14053.7|14062.9|14046.9|136
1657055700000|2022-07-05 21:15:00|14065.8|14049.8|14062.6|14048.6|14066.9|14053.5|14062.6|14048.4|30
1657056000000|2022-07-05 21:20:00|14064|14048.5|14063.8|14047.8|14067|14054.2|14062.6|14046.6|91
1657056300000|2022-07-05 21:25:00|14064|14048|14063.6|14050|14067.1|14053.6|14062.6|14047.9|113
1657056600000|2022-07-05 21:30:00|14064.3|14052.5|14065|14049|14066.1|14053.8|14060.5|14047.1|226
1657056900000|2022-07-05 21:35:00|14065.6|14049.6|14064.1|14052.4|14067.3|14054.5|14060.6|14047.6|139
1657057200000|2022-07-05 21:40:00|14063.3|14052.5|14063.7|14052.1|14066.5|14053.9|14061.2|14047.3|184
1657057500000|2022-07-05 21:45:00|14062.4|14050.8|14062.1|14051.2|14065.1|14054.1|14060.1|14045.7|271
1657057800000|2022-07-05 21:50:00|14063.4|14051.1|14060.6|14052.4|14066|14054.9|14059.5|14048.6|150
1657058100000|2022-07-05 21:55:00|14060.5|14051.5|14061|14052.9|14066.3|14055|14059.7|14048.8|291
1657058400000|2022-07-05 22:00:00|14061.2|14051|14055.8|14049.5|14066.6|14055.1|14054.7|14046.1|407
1657058700000|2022-07-05 22:05:00|14055.4|14050.4|14054.1|14049.1|14060.1|14050.4|14053|14043.4|244
1657059000000|2022-07-05 22:10:00|14054.2|14049.2|14055.2|14049|14059.3|14049.7|14053.7|14044.3|159
1657059300000|2022-07-05 22:15:00|14055.1|14048.6|14055.5|14049.5|14059.1|14049.7|14054.1|14044.5|164
1657059600000|2022-07-05 22:20:00|14055.1|14048.9|14055|14050|14056.9|14050.2|14054.8|14048.7|110
1657059900000|2022-07-05 22:25:00|14055.1|14050.1|14055.5|14049.2|14060.1|14050.3|14054.8|14044.9|117
1657060200000|2022-07-05 22:30:00|14055.4|14049.3|14055|14047|14059.2|14049.5|14053.3|14043.3|201
1657060500000|2022-07-05 22:35:00|14055.2|14047.4|14053|14048|14057.9|14048.5|14052.6|14043.8|138
1657060800000|2022-07-05 22:40:00|14052.9|14047.9|14054.4|14046.2|14057.6|14048.1|14052.3|14043.9|102
1657061100000|2022-07-05 22:45:00|14054|14046.6|14053.1|14048.1|14057|14048.9|14052.7|14044.6|101
1657061400000|2022-07-05 22:50:00|14052.9|14047.9|14053|14048|14056.9|14048.7|14052.5|14045.3|110
1657061700000|2022-07-05 22:55:00|14053.1|14048.1|14053.6|14048.6|14056.9|14048.9|14052.8|14045|85
1657062000000|2022-07-05 23:00:00|14054.2|14049.2|14053.8|14048.8|14054.3|14049.3|14053|14048|206
1657062300000|2022-07-05 23:05:00|14053.7|14048.7|14054.2|14049.2|14054.9|14049.9|14053.3|14048.3|157
1657062600000|2022-07-05 23:10:00|14054.3|14049.3|14054.8|14049.8|14055|14050|14053.9|14048.9|194
1657062900000|2022-07-05 23:15:00|14054.7|14049.7|14053.8|14048.8|14054.9|14049.9|14053|14048|195
1657063200000|2022-07-05 23:20:00|14053.9|14048.9|14053.2|14048.2|14054.6|14049.6|14052.9|14047.9|217
1657063500000|2022-07-05 23:25:00|14053.3|14048.3|14054.5|14049.5|14055.6|14050.6|14053.3|14048.3|210
1657063800000|2022-07-05 23:30:00|14054.6|14049.6|14054.9|14049.9|14056.1|14051.1|14054.2|14049.2|184
1657064100000|2022-07-05 23:35:00|14055.1|14050.1|14054.3|14049.3|14055.6|14050.6|14053.7|14048.7|171
1657064400000|2022-07-05 23:40:00|14054.2|14049.2|14054|14049|14054.7|14049.7|14053.4|14048.4|158
1657064700000|2022-07-05 23:45:00|14054.1|14049.1|14054|14049|14054.6|14049.6|14053.5|14048.5|164
1657065000000|2022-07-05 23:50:00|14053.9|14048.9|14055.3|14050.3|14055.9|14050.9|14053.9|14048.9|205
1657065300000|2022-07-05 23:55:00|14055.4|14050.4|14053.8|14048.8|14056.1|14052.5|14053.8|14048.8|188
1657065600000|2022-07-06 00:00:00|14053.9|14048.9|14053.4|14051.4|14055.9|14052.3|14052.6|14048.3|364
1657065900000|2022-07-06 00:05:00|14053.5|14051.5|14051.5|14046.5|14055.1|14051.5|14050.3|14046.3|293
1657066200000|2022-07-06 00:10:00|14051.6|14046.6|14052.4|14047.4|14054|14049|14051.4|14046.4|319
1657066500000|2022-07-06 00:15:00|14052.5|14047.5|14052.1|14047.1|14053.9|14049.7|14049|14045.5|272
1657066800000|2022-07-06 00:20:00|14052.2|14047.2|14053.5|14048.5|14054|14050.5|14050.6|14047|285
1657067100000|2022-07-06 00:25:00|14053.4|14048.4|14054.3|14049.3|14056|14052.4|14051.9|14047.3|240
1657067400000|2022-07-06 00:30:00|14054.2|14049.2|14052.8|14050.8|14054.8|14051.3|14052.4|14049|182
1657067700000|2022-07-06 00:35:00|14054.3|14049.3|14053.1|14051.1|14054.9|14051.4|14052.2|14049.1|213
1657068000000|2022-07-06 00:40:00|14054.7|14049.7|14051.1|14046.1|14054.8|14051.4|14049.7|14046.1|246
1657068300000|2022-07-06 00:45:00|14051|14046|14044.1|14042.1|14051.1|14047.2|14043.9|14040.4|418
1657068600000|2022-07-06 00:50:00|14044.2|14042.2|14046.2|14041.2|14046.5|14042.2|14040.2|14036.3|426
1657068900000|2022-07-06 00:55:00|14046.4|14041.4|14043.5|14041.5|14046.5|14043.3|14043.3|14039.7|288
1657069200000|2022-07-06 01:00:00|14043.4|14041.4|14043.3|14038.3|14046.1|14043.2|14041.8|14038.2|258
1657069500000|2022-07-06 01:05:00|14043.2|14038.2|14040.5|14038.5|14044|14040.8|14039.2|14035.9|336
1657069800000|2022-07-06 01:10:00|14040.4|14038.4|14042.9|14037.9|14043.9|14040.5|14039.1|14036|236
1657070100000|2022-07-06 01:15:00|14042.8|14037.8|14043.5|14041.5|14045.9|14042.4|14041.3|14037.8|363
1657070400000|2022-07-06 01:20:00|14043.4|14041.4|14044.9|14039.9|14045.1|14041.6|14040.1|14037|322
1657070700000|2022-07-06 01:25:00|14044.8|14039.8|14050.4|14045.4|14051.4|14047.9|14042.5|14039.8|308
1657071000000|2022-07-06 01:30:00|14049|14047|14048.5|14043.5|14050.4|14047.8|14046.4|14043.2|407
1657071300000|2022-07-06 01:35:00|14047|14045|14053.3|14051.3|14055.4|14051.9|14046.3|14043|427
1657071600000|2022-07-06 01:40:00|14053.5|14051.5|14053.5|14051.5|14055.5|14052.5|14051.9|14048.6|423
1657071900000|2022-07-06 01:45:00|14053.6|14051.6|14047.1|14045.1|14055.9|14052.5|14046.5|14043.2|412
1657072200000|2022-07-06 01:50:00|14047.2|14045.2|14050.9|14048.9|14052.8|14049.4|14047.1|14043.6|379
1657072500000|2022-07-06 01:55:00|14050.8|14048.8|14050.9|14048.9|14054.8|14051.3|14049.6|14046.1|378
1657072800000|2022-07-06 02:00:00|14051|14049|14048.1|14043.1|14052.5|14049|14045.5|14042.1|372
1657073100000|2022-07-06 02:05:00|14046.6|14044.6|14045.6|14043.6|14048.5|14045|14043.3|14040|409
1657073400000|2022-07-06 02:10:00|14045.7|14043.7|14039.1|14037.1|14047.9|14044.4|14038.5|14034.7|346
1657073700000|2022-07-06 02:15:00|14039|14037|14042.3|14037.3|14042.9|14039|14038.5|14035|336
1657074000000|2022-07-06 02:20:00|14042.2|14037.2|14042.6|14037.6|14043.5|14039.9|14040.5|14036.9|270
1657074300000|2022-07-06 02:25:00|14042.5|14037.5|14040.8|14038.8|14045.2|14041.8|14040.5|14037.2|296
1657074600000|2022-07-06 02:30:00|14042.3|14037.3|14039.3|14037.3|14042.8|14039.2|14037.5|14033.9|309
1657074900000|2022-07-06 02:35:00|14039.4|14037.4|14043.6|14038.6|14045.2|14042.1|14039|14035.5|259
1657075200000|2022-07-06 02:40:00|14044|14039|14042.4|14037.4|14045.2|14041.2|14040.1|14036.3|321
1657075500000|2022-07-06 02:45:00|14042.5|14037.5|14041.2|14039.2|14043.8|14040.1|14040|14035.7|340
1657075800000|2022-07-06 02:50:00|14042.5|14037.5|14041.8|14039.8|14043.6|14040|14040.4|14037|287
1657076100000|2022-07-06 02:55:00|14041.7|14039.7|14039.6|14034.6|14043.2|14039.8|14037.3|14034.1|268
1657076400000|2022-07-06 03:00:00|14039.5|14034.5|14034.5|14032.5|14040.8|14037.1|14033.3|14029.8|333
1657076700000|2022-07-06 03:05:00|14034.4|14032.4|14037.4|14032.4|14037.9|14034.4|14033.8|14030.3|227
1657077000000|2022-07-06 03:10:00|14035.9|14033.9|14039.1|14037.1|14042|14038.1|14035.7|14032.5|282
1657077300000|2022-07-06 03:15:00|14040.5|14035.5|14037.4|14035.4|14041|14037.5|14036.5|14032.4|289
1657077600000|2022-07-06 03:20:00|14037.3|14035.3|14040.3|14038.3|14043.2|14039.4|14037.3|14034.4|308
1657077900000|2022-07-06 03:25:00|14040.2|14038.2|14042.6|14040.6|14044.1|14040.9|14038.8|14035.3|262
1657078200000|2022-07-06 03:30:00|14044|14039|14041.3|14039.3|14044|14040.6|14040.1|14036.6|228
1657078500000|2022-07-06 03:35:00|14041.2|14039.2|14040.4|14035.4|14043|14039.4|14037.9|14034.5|260
1657078800000|2022-07-06 03:40:00|14038.9|14036.9|14038.2|14033.2|14040.7|14037.2|14036.5|14032.9|246
1657079100000|2022-07-06 03:45:00|14038.1|14033.1|14038.2|14036.2|14040|14036.6|14036.3|14032.7|252
1657079400000|2022-07-06 03:50:00|14038.1|14036.1|14038.6|14036.6|14040.6|14037.1|14037.4|14034|188
1657079700000|2022-07-06 03:55:00|14038.4|14036.4|14040.6|14038.6|14042.1|14038.7|14038|14034.6|190
1657080000000|2022-07-06 04:00:00|14040.7|14038.7|14039.9|14037.9|14042.3|14039.4|14039.6|14037.2|150
1657080300000|2022-07-06 04:05:00|14040|14038|14038.9|14036.9|14042|14038.5|14038.8|14035.4|181
1657080600000|2022-07-06 04:10:00|14039|14037|14041|14039|14043.4|14039.9|14038.9|14035.5|267
1657080900000|2022-07-06 04:15:00|14040.9|14038.9|14042.4|14040.4|14044.4|14040.8|14040.9|14037.6|203
1657081200000|2022-07-06 04:20:00|14042.3|14040.3|14043.9|14041.9|14045.4|14041.9|14042.1|14038.6|217
1657081500000|2022-07-06 04:25:00|14043.8|14041.8|14043.1|14041.1|14045.8|14042.4|14042.9|14039.4|215
1657081800000|2022-07-06 04:30:00|14044.8|14039.8|14046.7|14044.7|14048.6|14045.3|14043.3|14039.8|285
1657082100000|2022-07-06 04:35:00|14046.6|14044.6|14046.8|14044.8|14048.6|14045.2|14046.3|14042.5|236
1657082400000|2022-07-06 04:40:00|14046.7|14044.7|14047.4|14045.4|14049.7|14046|14046.3|14042.9|158
1657082700000|2022-07-06 04:45:00|14047.3|14045.3|14052.9|14047.9|14053.4|14049.9|14047.3|14043.8|214
1657083000000|2022-07-06 04:50:00|14053|14048|14058.1|14056.1|14060.1|14057.5|14051.6|14047.9|308
1657083300000|2022-07-06 04:55:00|14058|14056|14053.1|14051.1|14059.3|14056|14052.2|14048.9|303
1657083600000|2022-07-06 05:00:00|14053.2|14051.2|14052.5|14050.5|14057.1|14054|14051.1|14048.2|306
1657083900000|2022-07-06 05:05:00|14052.6|14050.6|14050.6|14048.6|14054.7|14051.1|14048.4|14044.7|288
1657084200000|2022-07-06 05:10:00|14052.1|14047.1|14050.6|14045.6|14052.7|14049.2|14048.6|14045.1|234
1657084500000|2022-07-06 05:15:00|14050.5|14045.5|14051.5|14046.5|14052.6|14048.7|14048.1|14044.8|305
1657084800000|2022-07-06 05:20:00|14050|14048|14052.3|14047.3|14053.2|14049.8|14048.1|14044.8|348
1657085100000|2022-07-06 05:25:00|14052.4|14047.4|14052.4|14047.4|14053|14049.6|14050.3|14046.8|245
1657085400000|2022-07-06 05:30:00|14052.3|14047.3|14051|14049|14052.8|14049.4|14050.6|14047|231
1657085700000|2022-07-06 05:35:00|14050.9|14048.9|14053.6|14051.6|14055.3|14051.8|14049.7|14046.2|263
1657086000000|2022-07-06 05:40:00|14053.5|14051.5|14053.3|14051.3|14055.9|14052.4|14051.6|14048.5|332
1657086300000|2022-07-06 05:45:00|14053.5|14051.5|14054.9|14052.9|14056.2|14053|14051.3|14047.8|340
1657086600000|2022-07-06 05:50:00|14054.8|14052.8|14053.2|14051.2|14056.1|14052.9|14052.9|14050|325
1657086900000|2022-07-06 05:55:00|14053.1|14051.1|14054.1|14052.1|14055.8|14052.4|14052.3|14048.8|335
1657087200000|2022-07-06 06:00:00|14054.2|14052.2|14054.8|14052.8|14055.9|14053|14051.8|14048.6|378
1657087500000|2022-07-06 06:05:00|14056.7|14051.7|14060.6|14055.6|14060.8|14057.2|14054.9|14051.7|497
1657087800000|2022-07-06 06:10:00|14060.5|14055.5|14051|14049|14060.6|14057.1|14051|14048.6|431
1657088100000|2022-07-06 06:15:00|14051.2|14049.2|14048.4|14046.4|14055.7|14052.3|14048.4|14045.4|451
1657088400000|2022-07-06 06:20:00|14048.5|14046.5|14049.6|14047.6|14050.9|14048.9|14048.2|14045.2|376
1657088700000|2022-07-06 06:25:00|14049.7|14047.7|14048.3|14043.3|14049.7|14047.7|14045.9|14042.4|347
1657089000000|2022-07-06 06:30:00|14048.2|14043.2|14041.9|14039.9|14049.3|14045.8|14041.4|14039.4|379
1657089300000|2022-07-06 06:35:00|14041.8|14039.8|14041.5|14039.5|14044|14040.7|14040.1|14036.7|356
1657089600000|2022-07-06 06:40:00|14041.4|14039.4|14031.3|14026.3|14041.4|14039.4|14028|14024.3|446
1657089900000|2022-07-06 06:45:00|14031.2|14026.2|14027.2|14025.2|14031.6|14028.5|14026.1|14022.6|345
1657090200000|2022-07-06 06:50:00|14027.1|14025.1|14023|14021|14027.9|14025.3|14022.7|14019.2|382
1657090500000|2022-07-06 06:55:00|14024.4|14019.4|14022.9|14020.9|14024.7|14021.1|14018.8|14015.1|415
1657090800000|2022-07-06 07:00:00|14022.8|14020.8|14027|14025|14028.4|14025.1|14021.8|14018.2|583
1657091100000|2022-07-06 07:05:00|14026.9|14024.9|14026.3|14024.3|14031.2|14027.8|14026|14022.6|467
1657091400000|2022-07-06 07:10:00|14026.2|14024.2|14024.7|14022.7|14028.1|14024.6|14021.5|14018|503
1657091700000|2022-07-06 07:15:00|14026.4|14021.4|14020.4|14015.4|14026.4|14022.2|14018.6|14015.1|423
1657092000000|2022-07-06 07:20:00|14020.3|14015.3|14013.6|14011.6|14021.8|14017.6|14012.2|14008.3|509
1657092300000|2022-07-06 07:25:00|14015.1|14010.1|14013.9|14008.9|14015.3|14011.8|14008.3|14005.2|474
1657092600000|2022-07-06 07:30:00|14013.7|14008.7|14020.5|14015.5|14021.4|14018.1|14011.7|14008.2|472
1657092900000|2022-07-06 07:35:00|14020.4|14015.4|14016.5|14014.5|14024|14020.4|14016.5|14013.5|465
1657093200000|2022-07-06 07:40:00|14016.4|14014.4|14019.1|14014.1|14019.4|14016|14014.6|14011.5|421
1657093500000|2022-07-06 07:45:00|14019|14014|14019.4|14017.4|14020.5|14018.2|14017.2|14013.7|400
1657093800000|2022-07-06 07:50:00|14019.7|14017.7|14022.3|14017.3|14022.4|14019|14017.6|14014.2|432
1657094100000|2022-07-06 07:55:00|14022.4|14017.4|14023.3|14018.3|14024.2|14021|14020.6|14017.1|381
1657094400000|2022-07-06 08:00:00|14023.4|14018.4|14023.6|14021.6|14026|14022.5|14022.3|14018.1|381
1657094700000|2022-07-06 08:05:00|14023.7|14021.7|14016.4|14014.4|14025.2|14021.9|14015.3|14011.5|427
1657095000000|2022-07-06 08:10:00|14016.3|14014.3|14018.8|14016.8|14020.1|14017|14016.3|14013.6|420
1657095300000|2022-07-06 08:15:00|14018.6|14016.6|14020.5|14018.5|14021.9|14018.5|14017.6|14013.9|396
1657095600000|2022-07-06 08:20:00|14020.4|14018.4|14026.1|14021.1|14026.5|14022.6|14019.5|14016|417
1657095900000|2022-07-06 08:25:00|14026|14021|14029|14024|14030|14026.6|14024.4|14020.1|329
1657096200000|2022-07-06 08:30:00|14028.9|14023.9|14027.4|14025.4|14029.9|14026.3|14024|14020.6|397
1657096500000|2022-07-06 08:35:00|14028.8|14023.8|14025.4|14020.4|14028.8|14025.4|14022.2|14018.8|396
1657096800000|2022-07-06 08:40:00|14025.3|14020.3|14033.8|14028.8|14035.6|14032.5|14023.1|14019.7|483
1657097100000|2022-07-06 08:45:00|14033.7|14028.7|14037.6|14032.6|14037.7|14033.9|14030.5|14027.2|366
1657097400000|2022-07-06 08:50:00|14037.5|14032.5|14035.1|14030.1|14042.5|14037.5|14034|14030|464
1657097700000|2022-07-06 08:55:00|14035.2|14030.2|14034.9|14029.9|14035.8|14031.5|14032.6|14028|358
1657098000000|2022-07-06 09:00:00|14034.8|14029.8|14034.8|14029.8|14037.8|14033.5|14030.5|14026.9|423
1657098300000|2022-07-06 09:05:00|14033.4|14031.4|14037|14032|14038.3|14034.6|14033.3|14029.8|451
1657098600000|2022-07-06 09:10:00|14037.1|14032.1|14040.5|14038.5|14041.9|14038.5|14034.3|14030.8|430
1657098900000|2022-07-06 09:15:00|14042|14037|14037.3|14032.3|14042.2|14039.2|14036.6|14031.9|452
1657099200000|2022-07-06 09:20:00|14037.4|14032.4|14035.7|14033.7|14037.8|14034.3|14032.4|14029|393
1657099500000|2022-07-06 09:25:00|14035.8|14033.8|14041|14036|14041.7|14038.3|14035.6|14032.3|379
1657099800000|2022-07-06 09:30:00|14040.9|14035.9|14042.2|14037.2|14044.3|14041|14040|14035.4|349
1657100100000|2022-07-06 09:35:00|14042.1|14037.1|14040.4|14038.4|14042.9|14039.4|14039.8|14036.1|339
1657100400000|2022-07-06 09:40:00|14040.5|14038.5|14038.6|14036.6|14043.1|14039.7|14038.5|14035.2|297
1657100700000|2022-07-06 09:45:00|14040.2|14035.2|14038.5|14036.5|14041.3|14037.9|14037.4|14033.9|280
1657101000000|2022-07-06 09:50:00|14038.4|14036.4|14036.9|14034.9|14040.2|14036.8|14036.1|14032.7|266
1657101300000|2022-07-06 09:55:00|14036.8|14034.8|14039.6|14037.6|14040|14037.6|14036.8|14034.8|284
1657101600000|2022-07-06 10:00:00|14039.5|14037.5|14038.3|14036.3|14040.5|14037.6|14037.3|14034.5|309
1657101900000|2022-07-06 10:05:00|14038.4|14036.4|14040.6|14038.6|14042.1|14039|14035.6|14032.8|320
1657102200000|2022-07-06 10:10:00|14040.5|14038.5|14040.2|14038.2|14042.9|14039.5|14039.3|14036.2|334
1657102500000|2022-07-06 10:15:00|14040.1|14038.1|14038|14036|14041.6|14038.6|14037|14033.5|317
1657102800000|2022-07-06 10:20:00|14037.9|14035.9|14038.2|14036.2|14040|14036.7|14036.7|14033.4|280
1657103100000|2022-07-06 10:25:00|14038.3|14036.3|14035|14033|14038.3|14036.3|14034.2|14032.2|281
1657103400000|2022-07-06 10:30:00|14034.9|14032.9|14034.5|14032.5|14036|14033.4|14033.1|14030.1|284
1657103700000|2022-07-06 10:35:00|14034.6|14032.6|14038.8|14033.8|14039|14035.5|14034.4|14032.4|292
1657104000000|2022-07-06 10:40:00|14037.7|14035.7|14044|14039|14044.5|14041.1|14037.4|14033.9|386
1657104300000|2022-07-06 10:45:00|14043.9|14038.9|14041.4|14039.4|14045|14041.6|14041|14037.4|321
1657104600000|2022-07-06 10:50:00|14041.5|14039.5|14049.7|14044.7|14049.9|14044.9|14040.9|14037.3|301
1657104900000|2022-07-06 10:55:00|14049.4|14044.4|14049|14044|14054|14049.5|14047.4|14043.7|388
1657105200000|2022-07-06 11:00:00|14049.1|14044.1|14049.7|14044.7|14050.1|14046.5|14046.3|14042.1|303
1657105500000|2022-07-06 11:05:00|14049.8|14044.8|14052|14047|14053.8|14049.7|14048.3|14044.5|343
1657105800000|2022-07-06 11:10:00|14052.2|14047.2|14054.3|14049.3|14055.4|14051.8|14049.8|14046.4|292
1657106100000|2022-07-06 11:15:00|14054.4|14049.4|14051|14046|14054.4|14050.6|14049.6|14045.7|278
1657106400000|2022-07-06 11:20:00|14050.9|14045.9|14047.9|14042.9|14051.4|14047.8|14046.9|14042.7|273
1657106700000|2022-07-06 11:25:00|14047.8|14042.8|14050.9|14045.9|14051|14047.5|14046.9|14041.9|236
1657107000000|2022-07-06 11:30:00|14050.8|14045.8|14051|14046|14051.4|14047.4|14046.3|14042.8|290
1657107300000|2022-07-06 11:35:00|14051.1|14046.1|14052.1|14047.1|14054.5|14050.6|14048.8|14043.8|367
1657107600000|2022-07-06 11:40:00|14052.2|14047.2|14051.9|14046.9|14053.7|14050.2|14050.2|14046|328
1657107900000|2022-07-06 11:45:00|14052|14047|14052.2|14047.2|14055|14051|14049.9|14045.7|368
1657108200000|2022-07-06 11:50:00|14052|14047|14051.7|14049.7|14055.2|14050.2|14050.4|14046.7|381
1657108500000|2022-07-06 11:55:00|14051.6|14049.6|14051|14046|14053.9|14050.6|14048.9|14045.1|337
1657108800000|2022-07-06 12:00:00|14049.7|14047.7|14053|14048|14053.7|14050.6|14049.3|14045.9|408
1657109100000|2022-07-06 12:05:00|14053.1|14048.1|14054|14049|14054.9|14051.1|14051.3|14046.8|360
1657109400000|2022-07-06 12:10:00|14053.9|14048.9|14059.1|14054.1|14059.9|14055.7|14052.8|14048.5|414
1657109700000|2022-07-06 12:15:00|14059.2|14054.2|14059.3|14054.3|14060|14055.7|14056.1|14052.8|389
1657110000000|2022-07-06 12:20:00|14059.2|14054.2|14050.8|14045.8|14059.2|14054.2|14049.8|14044.8|467
1657110300000|2022-07-06 12:25:00|14050.9|14045.9|14057.8|14052.8|14058.4|14053.4|14049.4|14045.1|452
1657110600000|2022-07-06 12:30:00|14057.9|14052.9|14056.7|14051.7|14057.9|14053.8|14054.7|14049.7|439
1657110900000|2022-07-06 12:35:00|14056.8|14051.8|14050.2|14045.2|14056.8|14051.8|14049.8|14044.8|502
1657111200000|2022-07-06 12:40:00|14050.4|14045.4|14047.9|14042.9|14053.6|14050|14046.8|14041.8|410
1657111500000|2022-07-06 12:45:00|14048|14043|14044|14039|14049.7|14045|14041|14036|424
1657111800000|2022-07-06 12:50:00|14044.1|14039.1|14044.2|14039.2|14045.2|14041.6|14042|14038.6|387
1657112100000|2022-07-06 12:55:00|14044.1|14039.1|14044.3|14039.3|14046.1|14041.9|14042.3|14038.9|427
1657112400000|2022-07-06 13:00:00|14044.5|14039.5|14040.9|14035.9|14045.3|14040.3|14039.2|14034.5|330
1657112700000|2022-07-06 13:05:00|14041|14036|14038.1|14033.1|14043.3|14039.7|14037.2|14032.2|363
1657113000000|2022-07-06 13:10:00|14038.2|14033.2|14037.9|14032.9|14038.5|14033.8|14033.3|14028.8|447
1657113300000|2022-07-06 13:15:00|14038|14033|14039.9|14037.9|14041.5|14038|14037.5|14032.5|364
1657113600000|2022-07-06 13:20:00|14040|14038|14040.8|14035.8|14043.7|14040|14039.7|14034.7|355
1657113900000|2022-07-06 13:25:00|14040.7|14035.7|14042.6|14037.6|14043.1|14038.1|14039.3|14034.9|310
1657114200000|2022-07-06 13:30:00|14042.5|14037.5|14041.8|14036.8|14043.1|14039.5|14039.9|14035.7|447
1657114500000|2022-07-06 13:35:00|14041.7|14036.7|14042.3|14040.3|14044.7|14040.8|14041.3|14036.3|425
1657114800000|2022-07-06 13:40:00|14042.4|14040.4|14038.6|14033.6|14044.5|14040.5|14035.6|14030.6|464
1657115100000|2022-07-06 13:45:00|14038.7|14033.7|14047.6|14042.6|14048.3|14043.3|14038.7|14033.7|542
1657115400000|2022-07-06 13:50:00|14047.5|14042.5|14052.4|14047.4|14052.8|14049.1|14045.1|14040.1|587
1657115700000|2022-07-06 13:55:00|14052.3|14047.3|14049.2|14044.2|14052.9|14049|14048.3|14043.7|419
1657116000000|2022-07-06 14:00:00|14049.3|14044.3|14064.8|14059.8|14066.5|14061.5|14049.3|14044.3|592
1657116300000|2022-07-06 14:05:00|14064.9|14059.9|14059.4|14054.4|14065.4|14060.4|14058.2|14053.2|621
1657116600000|2022-07-06 14:10:00|14059.5|14054.5|14063.1|14058.1|14064.9|14059.9|14051.6|14046.6|636
1657116900000|2022-07-06 14:15:00|14062.9|14057.9|14066.7|14061.7|14070.1|14065.1|14062.8|14057.8|622
1657117200000|2022-07-06 14:20:00|14066.8|14061.8|14060.9|14055.9|14067.3|14062.8|14060|14055|505
1657117500000|2022-07-06 14:25:00|14061.2|14056.2|14059.1|14054.1|14063.2|14058.2|14058.1|14053.1|442
1657117800000|2022-07-06 14:30:00|14059|14054|14059.2|14054.2|14060.1|14055.4|14056.6|14051.6|482
1657118100000|2022-07-06 14:35:00|14059.3|14054.3|14058.1|14053.1|14060|14055|14054.8|14050.5|536
1657118400000|2022-07-06 14:40:00|14058|14053|14063.4|14058.4|14065.5|14060.5|14057.5|14052.5|589
1657118700000|2022-07-06 14:45:00|14063.3|14058.3|14060.5|14058.5|14064.7|14059.7|14058.8|14054.7|523
1657119000000|2022-07-06 14:50:00|14062|14057|14056.2|14051.2|14062.5|14058.6|14052.5|14047.5|575
1657119300000|2022-07-06 14:55:00|14056.3|14051.3|14058.3|14053.3|14058.5|14053.8|14055.2|14050.6|451
1657119600000|2022-07-06 15:00:00|14058.2|14053.2|14060.3|14055.3|14061.8|14056.8|14056.4|14051.9|373
1657119900000|2022-07-06 15:05:00|14060.4|14055.4|14060.3|14055.3|14062.1|14057.6|14059.6|14054.8|327
1657120200000|2022-07-06 15:10:00|14060.2|14055.2|14055.3|14050.3|14060.8|14055.8|14053.7|14048.7|398
1657120500000|2022-07-06 15:15:00|14055.5|14050.5|14059.5|14054.5|14059.6|14054.6|14053.9|14048.9|374
1657120800000|2022-07-06 15:20:00|14059.6|14054.6|14059.6|14054.6|14060.2|14055.2|14058.7|14053.7|293
1657121100000|2022-07-06 15:25:00|14059.5|14054.5|14061.7|14059.7|14063.7|14059.9|14059.5|14054.5|314
1657121400000|2022-07-06 15:30:00|14061.8|14059.8|14065.4|14060.4|14066.6|14061.6|14061.3|14057.6|381
1657121700000|2022-07-06 15:35:00|14065.3|14060.3|14065.5|14060.5|14066.8|14061.8|14065.2|14060.2|267
1657122000000|2022-07-06 15:40:00|14065.6|14060.6|14065.9|14060.9|14066.8|14061.8|14065.5|14060.5|230
1657122300000|2022-07-06 15:45:00|14065.8|14060.8|14065.9|14060.9|14066.6|14062.1|14063.6|14059.5|315
1657122600000|2022-07-06 15:50:00|14065.8|14060.8|14064.9|14062.9|14067|14063.5|14063.9|14060.4|379
1657122900000|2022-07-06 15:55:00|14064.8|14062.8|14063.4|14058.4|14066.6|14063|14061.5|14057.8|396
1657123200000|2022-07-06 16:00:00|14063.3|14058.3|14065|14060|14065.3|14061.1|14061|14057.3|376
1657123500000|2022-07-06 16:05:00|14064.9|14059.9|14067.1|14062.1|14067.6|14062.8|14063.1|14058.8|437
1657123800000|2022-07-06 16:10:00|14066.9|14061.9|14064.2|14059.2|14067.4|14063.2|14062.3|14058.7|328
1657124100000|2022-07-06 16:15:00|14062.6|14060.6|14065.2|14063.2|14066.8|14063.2|14062.5|14058.9|297
1657124400000|2022-07-06 16:20:00|14066.6|14061.6|14066.8|14061.8|14067.2|14063.5|14064.3|14060.8|302
1657124700000|2022-07-06 16:25:00|14066.7|14061.7|14065.4|14060.4|14066.9|14062.9|14064.3|14060.2|268
1657125000000|2022-07-06 16:30:00|14063.8|14061.8|14064.4|14059.4|14066.8|14062.6|14063|14059.2|284
1657125300000|2022-07-06 16:35:00|14063.9|14058.9|14062.5|14057.5|14064.2|14060.7|14059.6|14056.1|306
1657125600000|2022-07-06 16:40:00|14062.4|14057.4|14063.3|14058.3|14064.3|14060.4|14061.8|14057|319
1657125900000|2022-07-06 16:45:00|14063.5|14058.5|14063.4|14058.4|14064.3|14060.9|14061.7|14058|214
1657126200000|2022-07-06 16:50:00|14063.5|14058.5|14063.1|14058.1|14064.4|14060.8|14061.5|14057.9|218
1657126500000|2022-07-06 16:55:00|14063.2|14058.2|14062.5|14057.5|14063.6|14059.7|14061.1|14057.4|249
1657126800000|2022-07-06 17:00:00|14062.6|14057.6|14058|14053|14062.7|14058.6|14057.8|14052.8|346
1657127100000|2022-07-06 17:05:00|14057.9|14052.9|14055.5|14050.5|14058.7|14053.7|14055|14050|320
1657127400000|2022-07-06 17:10:00|14055.6|14050.6|14054.5|14049.5|14056.5|14051.5|14054.3|14049.3|320
1657127700000|2022-07-06 17:15:00|14054.6|14049.6|14054.6|14049.6|14056.5|14051.5|14053.4|14048.4|304
1657128000000|2022-07-06 17:20:00|14054.5|14049.5|14053.5|14048.5|14054.9|14049.9|14053|14048|295
1657128300000|2022-07-06 17:25:00|14053.6|14048.6|14051.2|14046.2|14054.8|14049.8|14050.9|14045.9|264
1657128600000|2022-07-06 17:30:00|14051.3|14046.3|14051.5|14046.5|14052|14047|14050.9|14045.9|171
1657128900000|2022-07-06 17:35:00|14051.4|14046.4|14051.6|14046.6|14052.8|14047.8|14051.1|14046.1|183
1657129200000|2022-07-06 17:40:00|14051.5|14046.5|14053.1|14048.1|14053.6|14048.6|14051|14046|165
1657129500000|2022-07-06 17:45:00|14053|14048|14052|14047|14053.2|14048.2|14051.4|14046.4|174
1657129800000|2022-07-06 17:50:00|14052.3|14047.3|14051.9|14046.9|14052.6|14047.6|14051.2|14046.2|183
1657130100000|2022-07-06 17:55:00|14052|14047|14049.9|14043.2|14052.5|14047.5|14048.7|14043.2|235
1657130400000|2022-07-06 18:00:00|14049.8|14043.4|14048.5|14043.5|14075.9|14064.5|14040.6|14031|758
1657130700000|2022-07-06 18:05:00|14048.3|14043.3|14053.6|14048.6|14054.6|14049.6|14045.2|14040.2|509
1657131000000|2022-07-06 18:10:00|14053.8|14048.8|14052|14047|14055.3|14050.3|14050.8|14045.8|393
1657131300000|2022-07-06 18:15:00|14051.9|14046.9|14062.1|14057.1|14063.1|14058.1|14051.8|14046.8|423
1657131600000|2022-07-06 18:20:00|14062.2|14057.2|14062.6|14060.6|14064.6|14061|14060.1|14055.9|366
1657131900000|2022-07-06 18:25:00|14062.7|14060.7|14056.8|14051.8|14064.7|14061.2|14056.6|14051.6|377
1657132200000|2022-07-06 18:30:00|14056.9|14051.9|14055.8|14050.8|14058.1|14053.1|14053.9|14048.9|341
1657132500000|2022-07-06 18:35:00|14055.6|14050.6|14057|14052|14058.1|14053.1|14053.9|14048.9|380
1657132800000|2022-07-06 18:40:00|14056.9|14051.9|14051.7|14046.7|14057.1|14052.1|14051.6|14046.6|391
1657133100000|2022-07-06 18:45:00|14051.6|14046.6|14053.1|14048.1|14054.1|14049.1|14051.1|14046.1|347
1657133400000|2022-07-06 18:50:00|14053|14048|14055.5|14050.5|14055.5|14050.6|14052.3|14047.4|325
1657133700000|2022-07-06 18:55:00|14055.3|14050.3|14052.9|14047.9|14055.9|14050.9|14052.4|14047.4|353
1657134000000|2022-07-06 19:00:00|14052.7|14047.7|14053.7|14048.7|14055.7|14050.7|14052.5|14047.5|319
1657134300000|2022-07-06 19:05:00|14053.6|14048.6|14051.8|14046.8|14054.8|14049.8|14051.8|14046.8|342
1657134600000|2022-07-06 19:10:00|14051.9|14046.9|14050|14045|14052.6|14047.6|14047.8|14043.1|287
1657134900000|2022-07-06 19:15:00|14050.1|14045.1|14050|14045|14050.5|14045.5|14047.6|14042.6|257
1657135200000|2022-07-06 19:20:00|14050.1|14045.1|14048.8|14043.8|14050.1|14045.1|14048.7|14043.7|199
1657135500000|2022-07-06 19:25:00|14048.7|14043.7|14047.1|14042.1|14048.9|14043.9|14046.1|14041.1|180
1657135800000|2022-07-06 19:30:00|14047|14042|14046.8|14041.8|14048|14043|14046.4|14041.4|201
1657136100000|2022-07-06 19:35:00|14046.7|14041.7|14047.6|14042.6|14048.3|14043.3|14046.4|14041.4|218
1657136400000|2022-07-06 19:40:00|14047.7|14042.7|14049.8|14044.8|14050.3|14045.3|14047.7|14042.7|213
1657136700000|2022-07-06 19:45:00|14050.2|14045.2|14051.7|14046.7|14052.9|14048.3|14048.8|14043.8|227
1657137000000|2022-07-06 19:50:00|14051.4|14046.4|14053.4|14048.4|14054.6|14049.6|14050.7|14045.7|265
1657137300000|2022-07-06 19:55:00|14053.3|14048.3|14047|14042|14055|14050|14046.7|14041.7|331
1657137600000|2022-07-06 20:00:00|14046.8|14041.8|14051.2|14046.2|14051.3|14046.3|14045.3|14040.3|242
1657137900000|2022-07-06 20:05:00|14051.1|14046.1|14051.1|14046.1|14051.3|14046.3|14050.5|14045.5|102
1657138200000|2022-07-06 20:10:00|14051.2|14046.2|14050|14045|14051.6|14046.6|14049.6|14044.6|139
1657138500000|2022-07-06 20:15:00|14050.1|14045.1|14051.5|14046.5|14051.6|14046.6|14050|14045|98
1657138800000|2022-07-06 20:20:00|14051.3|14046.3|14051.5|14046.5|14052|14047|14051.3|14046.3|109
1657139100000|2022-07-06 20:25:00|14051.6|14046.6|14051.9|14046.9|14051.9|14046.9|14051.3|14046.3|114
1657139400000|2022-07-06 20:30:00|14052|14047|14052.4|14047.4|14052.7|14047.7|14052|14047|69
1657139700000|2022-07-06 20:35:00|14052.3|14047.3|14052.7|14047.7|14053.2|14048.2|14052.2|14047.2|67
1657140000000|2022-07-06 20:40:00|14052.8|14047.8|14052.8|14047.8|14053.2|14048.2|14052.5|14047.5|88
1657140300000|2022-07-06 20:45:00|14052.7|14047.7|14052.3|14047.3|14053.3|14048.3|14050.9|14045.9|173
1657140600000|2022-07-06 20:50:00|14052.1|14047.1|14051.5|14046.5|14052.4|14047.4|14049.5|14044.5|185
1657140900000|2022-07-06 20:55:00|14051.1|14046.1|14061.7|14045.7|14063.1|14047.3|14050.5|14043.6|257
1657141200000|2022-07-06 21:00:00|14062.6|14046.6|14065.7|14049.7|14067.5|14051.5|14061.7|14045.7|22
1657141500000|2022-07-06 21:05:00|14065.5|14049.5|14062.2|14046.2|14065.5|14049.5|14053.8|14045.3|106
1657141800000|2022-07-06 21:10:00|14064.2|14048.2|14057.4|14045|14064.2|14048.2|14055.2|14045|116
1657142100000|2022-07-06 21:15:00|14060.3|14046.7|14063.5|14047.5|14064.5|14048.5|14055.6|14041.7|107
1657142400000|2022-07-06 21:20:00|14064.1|14048.1|14059.6|14045|14065.2|14049.2|14053.7|14043.1|181
1657142700000|2022-07-06 21:25:00|14062.3|14046.3|14059|14043|14064.7|14048.7|14059|14043|157
1657143000000|2022-07-06 21:30:00|14062.1|14046.1|14061.9|14045.9|14063.4|14047.8|14057.6|14043.3|155
1657143300000|2022-07-06 21:35:00|14061.3|14045.3|14054.6|14045.8|14064.4|14049.4|14054.3|14043.5|184
1657143600000|2022-07-06 21:40:00|14054.3|14043.7|14060.5|14044.5|14063.4|14049.2|14052.4|14042.7|132
1657143900000|2022-07-06 21:45:00|14061.4|14045.4|14056.8|14046|14062.7|14048.3|14053.2|14043.7|119
1657144200000|2022-07-06 21:50:00|14056.1|14044.3|14058|14045.7|14063|14049.2|14053.5|14044.3|141
1657144500000|2022-07-06 21:55:00|14057.7|14046.1|14061.4|14045.4|14065.6|14050.2|14053.6|14043.4|152
1657144800000|2022-07-06 22:00:00|14061|14045|14057.7|14043|14065.7|14049.7|14054.7|14041.3|324
1657145100000|2022-07-06 22:05:00|14058.3|14042.3|14050.2|14045.2|14058.8|14047.9|14050.2|14039.9|378
1657145400000|2022-07-06 22:10:00|14050.1|14045.1|14049.8|14042.4|14053.3|14045.1|14048.3|14039.9|273
1657145700000|2022-07-06 22:15:00|14049.5|14042.6|14049.4|14042.3|14051|14043.8|14048.7|14041|157
1657146000000|2022-07-06 22:20:00|14049.3|14042.1|14049.4|14042.5|14051.5|14043.9|14048.6|14040.7|124
1657146300000|2022-07-06 22:25:00|14049.3|14043|14049|14042.9|14049.9|14043.7|14048.4|14042.1|102
1657146600000|2022-07-06 22:30:00|14048.9|14043.5|14049.2|14040.6|14053|14043.9|14047|14039|137
1657146900000|2022-07-06 22:35:00|14049.3|14040.7|14048.1|14043.1|14050.8|14043.9|14047|14039.8|116
1657147200000|2022-07-06 22:40:00|14048.2|14043.2|14047.6|14042.6|14051.6|14043.3|14047.4|14039.2|100
1657147500000|2022-07-06 22:45:00|14048.4|14043.4|14046.9|14041.9|14052.8|14043.9|14046.5|14037.8|129
1657147800000|2022-07-06 22:50:00|14046.7|14041.7|14046.9|14041.9|14050.9|14042.4|14046.5|14037.7|101
1657148100000|2022-07-06 22:55:00|14047|14042|14048.3|14040.4|14051.3|14042.6|14046.5|14037.2|96
1657148400000|2022-07-06 23:00:00|14048|14040.6|14049.1|14044.1|14049.9|14044.9|14046.7|14040.3|199
1657148700000|2022-07-06 23:05:00|14049.6|14044.6|14051|14046|14051.9|14046.9|14049.1|14044.1|230
1657149000000|2022-07-06 23:10:00|14050.8|14045.8|14049.2|14044.2|14051.5|14046.5|14048.7|14043.7|182
1657149300000|2022-07-06 23:15:00|14049.1|14044.1|14050.1|14045.1|14051.1|14046.1|14048.8|14043.8|191
1657149600000|2022-07-06 23:20:00|14050|14045|14048.7|14043.7|14050.4|14045.4|14048.2|14043.2|133
1657149900000|2022-07-06 23:25:00|14048.6|14043.6|14048.9|14043.9|14049.1|14044.1|14048.1|14043.1|114
1657150200000|2022-07-06 23:30:00|14048.8|14043.8|14048.4|14043.4|14048.9|14043.9|14048.1|14043.1|143
1657150500000|2022-07-06 23:35:00|14048.5|14043.5|14048.9|14043.9|14049.1|14044.1|14048.1|14043.1|120
1657150800000|2022-07-06 23:40:00|14048.6|14043.6|14051.4|14046.4|14051.7|14046.7|14048.5|14043.5|133
1657151100000|2022-07-06 23:45:00|14051.3|14046.3|14051.5|14046.5|14051.8|14046.8|14050.6|14045.6|127
1657151400000|2022-07-06 23:50:00|14051.6|14046.6|14050.3|14045.3|14051.7|14046.7|14050|14045|122
1657151700000|2022-07-06 23:55:00|14050.1|14045.1|14049.8|14044.8|14051.4|14046.4|14049.7|14044.7|147
1657152000000|2022-07-07 00:00:00|14049.9|14044.9|14052.6|14047.6|14055.1|14050.8|14049|14044.9|409
1657152300000|2022-07-07 00:05:00|14052.7|14047.7|14056.8|14051.8|14057.4|14053.1|14050.3|14046.8|281
1657152600000|2022-07-07 00:10:00|14056.7|14051.7|14055|14053|14057.2|14053.4|14053.9|14050.4|234
1657152900000|2022-07-07 00:15:00|14054.9|14052.9|14055.8|14050.8|14057.1|14053.4|14053.7|14049.9|283
1657153200000|2022-07-07 00:20:00|14055.7|14050.7|14048.7|14043.7|14055.7|14052.3|14046.3|14042.7|298
1657153500000|2022-07-07 00:25:00|14048.8|14043.8|14047.7|14042.7|14049|14045.5|14044.6|14041.1|279
1657153800000|2022-07-07 00:30:00|14047.6|14042.6|14048.4|14046.4|14050|14046.6|14045.4|14041.8|301
1657154100000|2022-07-07 00:35:00|14049.9|14044.9|14047.6|14042.6|14050.1|14046.3|14045.8|14042.4|218
1657154400000|2022-07-07 00:40:00|14047.7|14042.7|14045.6|14043.6|14049.4|14045.3|14045.5|14042.1|319
1657154700000|2022-07-07 00:45:00|14045.5|14043.5|14044.6|14042.6|14047.9|14044.4|14043.4|14039.8|291
1657155000000|2022-07-07 00:50:00|14044.8|14042.8|14044.6|14042.6|14047.1|14043.6|14042.5|14039|355
1657155300000|2022-07-07 00:55:00|14044.7|14042.7|14045.6|14040.6|14045.8|14042.8|14042|14038.6|265
1657155600000|2022-07-07 01:00:00|14045.4|14040.4|14047.7|14042.7|14048.7|14044.9|14043.3|14039.5|444
1657155900000|2022-07-07 01:05:00|14046.3|14044.3|14047.7|14045.7|14050.1|14046.8|14044.8|14041.4|346
1657156200000|2022-07-07 01:10:00|14047.6|14045.6|14046.2|14044.2|14050|14046.8|14046.2|14042.8|294
1657156500000|2022-07-07 01:15:00|14046.5|14044.5|14046.1|14044.1|14049.5|14046.3|14045.8|14042.4|291
1657156800000|2022-07-07 01:20:00|14046|14044|14046.6|14044.6|14050.3|14047.5|14045.9|14043|282
1657157100000|2022-07-07 01:25:00|14046.5|14044.5|14047.9|14042.9|14048.1|14044.6|14044.7|14041.6|187
1657157400000|2022-07-07 01:30:00|14046.5|14044.5|14044.3|14042.3|14051.3|14046.3|14043.8|14040.5|396
1657157700000|2022-07-07 01:35:00|14044.2|14042.2|14048.5|14043.5|14049.2|14045.5|14043.5|14040.1|340
1657158000000|2022-07-07 01:40:00|14048.8|14043.8|14051.2|14046.2|14052.4|14048.8|14047.1|14043.7|377
1657158300000|2022-07-07 01:45:00|14049.7|14047.7|14051.7|14049.7|14054.5|14050.8|14049.4|14045.9|327
1657158600000|2022-07-07 01:50:00|14053.2|14048.2|14056.7|14051.7|14058.6|14054.2|14051.6|14048.1|369
1657158900000|2022-07-07 01:55:00|14056.5|14051.5|14052.7|14050.7|14058.3|14054.8|14052.5|14049.1|361
1657159200000|2022-07-07 02:00:00|14052.6|14050.6|14047.4|14042.4|14053.6|14050.6|14046.1|14042.3|334
1657159500000|2022-07-07 02:05:00|14047.6|14042.6|14045.9|14043.9|14049.7|14046.2|14043.8|14040.3|341
1657159800000|2022-07-07 02:10:00|14046|14044|14046.9|14044.9|14050.7|14047.3|14045.6|14042.2|281
1657160100000|2022-07-07 02:15:00|14046.8|14044.8|14045.8|14040.8|14048.4|14044.8|14042.4|14039|327
1657160400000|2022-07-07 02:20:00|14045.7|14040.7|14042.3|14040.3|14047.5|14043.8|14042.2|14039|335
1657160700000|2022-07-07 02:25:00|14042.4|14040.4|14044.2|14042.2|14046.1|14042.5|14042.3|14039.8|216
1657161000000|2022-07-07 02:30:00|14043.8|14041.8|14034.7|14029.7|14045.7|14042.2|14033.6|14029.6|286
1657161300000|2022-07-07 02:35:00|14034.8|14029.8|14032.6|14027.6|14036.4|14032|14028.1|14024.5|354
1657161600000|2022-07-07 02:40:00|14032.7|14027.7|14029.4|14024.4|14033.1|14029.5|14026.9|14023.4|380
1657161900000|2022-07-07 02:45:00|14029.3|14024.3|14028.5|14026.5|14030.5|14026.8|14025.9|14021.7|383
1657162200000|2022-07-07 02:50:00|14028.4|14026.4|14028.7|14026.7|14032.7|14030.1|14028.4|14025|344
1657162500000|2022-07-07 02:55:00|14028.6|14026.6|14027.5|14022.5|14031.1|14028.1|14024.7|14021.4|474
1657162800000|2022-07-07 03:00:00|14026|14024|14024.5|14022.5|14028.9|14025.5|14023.4|14020.1|409
1657163100000|2022-07-07 03:05:00|14024.4|14022.4|14025.8|14020.8|14027.5|14023.9|14023.4|14020.1|280
1657163400000|2022-07-07 03:10:00|14025.5|14020.5|14022.3|14020.3|14026.8|14023.5|14021.6|14018.3|358
1657163700000|2022-07-07 03:15:00|14022.4|14020.4|14019.3|14017.3|14024.5|14021.3|14018.7|14015.2|310
1657164000000|2022-07-07 03:20:00|14019.2|14017.2|14022.2|14017.2|14023.7|14019.9|14019.1|14015.8|321
1657164300000|2022-07-07 03:25:00|14022.1|14017.1|14020.3|14018.3|14023|14019.5|14019.4|14016.1|281
1657164600000|2022-07-07 03:30:00|14020.2|14018.2|14021|14019|14022.9|14019.3|14019.9|14016.4|241
1657164900000|2022-07-07 03:35:00|14021.1|14019.1|14019.2|14017.2|14022.8|14019.3|14019|14017|227
1657165200000|2022-07-07 03:40:00|14020.8|14015.8|14020.6|14015.6|14023.1|14019.7|14018.7|14015.3|280
1657165500000|2022-07-07 03:45:00|14020.7|14015.7|14017.7|14015.7|14020.8|14017.4|14016.6|14013.5|274
1657165800000|2022-07-07 03:50:00|14017.6|14015.6|14018.2|14013.2|14021.6|14018|14015.4|14012|227
1657166100000|2022-07-07 03:55:00|14018.1|14013.1|14016.3|14014.3|14018.4|14014.9|14014.6|14011|293
1657166400000|2022-07-07 04:00:00|14016.1|14014.1|14015.2|14013.2|14017.9|14014.1|14012.6|14009|259
1657166700000|2022-07-07 04:05:00|14015.1|14013.1|14017.7|14015.7|14018.4|14015.9|14014.7|14011.4|208
1657167000000|2022-07-07 04:10:00|14017.8|14015.8|14016.2|14014.2|14020|14016.6|14015.8|14012.4|192
1657167300000|2022-07-07 04:15:00|14016.1|14014.1|14016.6|14014.6|14018.1|14014.8|14015.7|14012.2|207
1657167600000|2022-07-07 04:20:00|14016.7|14014.7|14017.6|14015.6|14019|14015.9|14016.6|14013.6|185
1657167900000|2022-07-07 04:25:00|14017.5|14015.5|14018.5|14016.5|14020|14016.7|14017.2|14013.7|190
1657168200000|2022-07-07 04:30:00|14018.4|14016.4|14020.8|14015.8|14023|14019.6|14018.4|14015.5|187
1657168500000|2022-07-07 04:35:00|14020.9|14015.9|14020.6|14018.6|14022.1|14018.8|14019.2|14015.9|201
1657168800000|2022-07-07 04:40:00|14020.5|14018.5|14020|14018|14022.5|14019|14019.4|14016.1|171
1657169100000|2022-07-07 04:45:00|14019.9|14017.9|14019.1|14017.1|14021.5|14018|14018.4|14015.5|213
1657169400000|2022-07-07 04:50:00|14019.2|14017.2|14018.5|14016.5|14021.1|14017.7|14018.5|14015.2|202
1657169700000|2022-07-07 04:55:00|14018.6|14016.6|14015.9|14013.9|14021.8|14018.2|14015.9|14012.5|189
1657170000000|2022-07-07 05:00:00|14017.3|14012.3|14016.4|14014.4|14019.1|14015.6|14015.2|14011.9|200
1657170300000|2022-07-07 05:05:00|14016.5|14014.5|14011.8|14009.8|14018.2|14014.7|14011.8|14008.4|286
1657170600000|2022-07-07 05:10:00|14011.7|14009.7|14009.6|14007.6|14013.7|14010.1|14008.3|14004.9|349
1657170900000|2022-07-07 05:15:00|14011.1|14006.1|14010.1|14008.1|14011.9|14008.3|14008.4|14005|267
1657171200000|2022-07-07 05:20:00|14011.5|14006.5|14012.7|14010.7|14014.6|14011.2|14009.9|14006.4|274
1657171500000|2022-07-07 05:25:00|14014.1|14009.1|14012.7|14010.7|14015.7|14012.4|14012.4|14008.9|195
1657171800000|2022-07-07 05:30:00|14012.8|14010.8|14014.4|14012.4|14015.7|14012.5|14010.4|14007.2|343
1657172100000|2022-07-07 05:35:00|14014.3|14012.3|14014.6|14012.6|14015.7|14012.8|14013.4|14010|244
1657172400000|2022-07-07 05:40:00|14014.5|14012.5|14014.2|14012.2|14015.9|14012.6|14013.4|14010|230
1657172700000|2022-07-07 05:45:00|14015.6|14010.6|14011.3|14009.3|14016.1|14012.6|14010.9|14007.1|262
1657173000000|2022-07-07 05:50:00|14011.4|14009.4|14011.6|14009.6|14013.6|14010.1|14010|14007|231
1657173300000|2022-07-07 05:55:00|14011.5|14009.5|14012.1|14007.1|14013.2|14009.9|14008.4|14004.9|353
1657173600000|2022-07-07 06:00:00|14012.3|14007.3|14015.6|14013.6|14016.2|14013.7|14010.6|14006.9|268
1657173900000|2022-07-07 06:05:00|14015.7|14013.7|14015.5|14013.5|14021.9|14017.7|14013.2|14009.6|447
1657174200000|2022-07-07 06:10:00|14017.4|14012.4|14020.8|14015.8|14022.4|14018.7|14015.5|14012.1|457
1657174500000|2022-07-07 06:15:00|14020.7|14015.7|14020.6|14015.6|14022.6|14019.1|14016.8|14013.2|503
1657174800000|2022-07-07 06:20:00|14020.5|14015.5|14018.2|14016.2|14021.2|14017.9|14017.4|14013.9|415
1657175100000|2022-07-07 06:25:00|14019.6|14014.6|14016.6|14011.6|14020.5|14017|14014.6|14011|406
1657175400000|2022-07-07 06:30:00|14015.2|14013.2|14019.7|14017.7|14021.2|14017.9|14014.4|14010.8|326
1657175700000|2022-07-07 06:35:00|14019.8|14017.8|14019.6|14017.6|14022.2|14018.7|14018.5|14015|369
1657176000000|2022-07-07 06:40:00|14020.9|14015.9|14018.5|14013.5|14020.9|14016.6|14014.6|14011.2|382
1657176300000|2022-07-07 06:45:00|14017|14015|14012.8|14010.8|14018.8|14015.5|14012.7|14009.2|324
1657176600000|2022-07-07 06:50:00|14012.7|14010.7|14020.1|14015.1|14020.1|14015.4|14012.2|14009|349
1657176900000|2022-07-07 06:55:00|14020|14015|14021.3|14019.3|14026.2|14022.6|14019.8|14014.8|480
1657177200000|2022-07-07 07:00:00|14021.2|14019.2|14022.7|14017.7|14026.4|14023.3|14020.5|14017.7|463
1657177500000|2022-07-07 07:05:00|14022.8|14017.8|14022.3|14017.3|14023.2|14019.4|14016.7|14012.5|440
1657177800000|2022-07-07 07:10:00|14020.8|14018.8|14020.5|14018.5|14023.1|14019.4|14017.5|14013.8|429
1657178100000|2022-07-07 07:15:00|14020.4|14018.4|14024.7|14019.7|14025.4|14021.9|14019.2|14015.7|489
1657178400000|2022-07-07 07:20:00|14024.8|14019.8|14020.6|14018.6|14025.4|14022.4|14020.5|14016.7|420
1657178700000|2022-07-07 07:25:00|14020.5|14018.5|14024.6|14019.6|14025.8|14022.3|14019.2|14015.2|438
1657179000000|2022-07-07 07:30:00|14024.3|14019.3|14020.9|14015.9|14024.3|14019.7|14018.6|14014.1|490
1657179300000|2022-07-07 07:35:00|14020.8|14015.8|14019|14014|14022.9|14019.5|14017.5|14012.9|446
1657179600000|2022-07-07 07:40:00|14019.1|14014.1|14023.4|14018.4|14023.5|14020|14016.3|14012.7|324
1657179900000|2022-07-07 07:45:00|14023.3|14018.3|14019.3|14017.3|14023.6|14019.6|14019.2|14015.8|284
1657180200000|2022-07-07 07:50:00|14019.4|14017.4|14022.5|14020.5|14023.5|14020.6|14017.1|14013.2|411
1657180500000|2022-07-07 07:55:00|14022.4|14020.4|14020.9|14018.9|14025.3|14021.4|14020.5|14017.8|430
1657180800000|2022-07-07 08:00:00|14021|14019|14020|14015|14024.3|14020.9|14016|14012.9|523
1657181100000|2022-07-07 08:05:00|14019.9|14014.9|14008.8|14003.8|14020|14016.5|14004.4|14000.8|638
1657181400000|2022-07-07 08:10:00|14008.9|14003.9|14013|14008|14015.4|14011.9|14008.5|14003.8|611
1657181700000|2022-07-07 08:15:00|14013.1|14008.1|14010.4|14008.4|14014.4|14010.7|14010|14006.9|483
1657182000000|2022-07-07 08:20:00|14010.2|14008.2|14008.5|14006.5|14012.6|14009|14006.9|14003.5|425
1657182300000|2022-07-07 08:25:00|14008.4|14006.4|14012.2|14010.2|14015.2|14011.6|14007.7|14004.2|401
1657182600000|2022-07-07 08:30:00|14012.1|14010.1|14014.6|14012.6|14016.2|14013|14009.5|14006|455
1657182900000|2022-07-07 08:35:00|14014.5|14012.5|14020.4|14015.4|14021|14017.2|14013.4|14010|412
1657183200000|2022-07-07 08:40:00|14020.3|14015.3|14022.1|14017.1|14023.6|14019.9|14018.9|14015.2|475
1657183500000|2022-07-07 08:45:00|14022.2|14017.2|14023.1|14018.1|14025.8|14022.3|14019.2|14015.7|440
1657183800000|2022-07-07 08:50:00|14023.2|14018.2|14017.1|14015.1|14023.2|14019.7|14016.4|14012.9|416
1657184100000|2022-07-07 08:55:00|14017|14015|14016.8|14011.8|14022.1|14019.8|14015.6|14010.6|356
1657184400000|2022-07-07 09:00:00|14016.9|14011.9|14020.2|14015.2|14020.9|14017.5|14006.5|14001.9|665
1657184700000|2022-07-07 09:05:00|14020.1|14015.1|14012.6|14010.6|14021.3|14017.9|14012.1|14008.9|544
1657185000000|2022-07-07 09:10:00|14012.7|14010.7|14009.5|14004.5|14014.2|14010.7|14007.3|14002.3|453
1657185300000|2022-07-07 09:15:00|14009.4|14004.4|14008.3|14003.3|14010.1|14006.1|14004.5|14000.9|374
1657185600000|2022-07-07 09:20:00|14006.9|14004.9|14009.6|14007.6|14011.3|14008|14006.8|14003.6|403
1657185900000|2022-07-07 09:25:00|14009.8|14007.8|14012.4|14007.4|14012.8|14008.9|14007.4|14005.4|421
1657186200000|2022-07-07 09:30:00|14012.3|14007.3|14006.4|14001.4|14012.6|14008.9|14006.1|14001.1|409
1657186500000|2022-07-07 09:35:00|14006.3|14001.3|14002.8|13997.8|14007|14002|14001.6|13997.6|391
1657186800000|2022-07-07 09:40:00|14002.7|13997.7|14001.8|13999.8|14003.3|13999.9|14000.1|13996.2|371
1657187100000|2022-07-07 09:45:00|14001.7|13999.7|14007.7|14005.7|14009.2|14005.8|14001.5|13998.2|371
1657187400000|2022-07-07 09:50:00|14007.6|14005.6|14010.9|14008.9|14012.1|14009|14006.5|14003.3|365
1657187700000|2022-07-07 09:55:00|14011|14009|14010.3|14005.3|14014.5|14010.9|14008.5|14004.8|352
1657188000000|2022-07-07 10:00:00|14010.2|14005.2|14009.8|14004.8|14011|14007.6|14007.5|14003.8|249
1657188300000|2022-07-07 10:05:00|14009.9|14004.9|14004.4|14002.4|14010.6|14006.3|14003.7|14000|356
1657188600000|2022-07-07 10:10:00|14004.5|14002.5|14000.9|13998.9|14006.3|14002.7|14000.1|13996.5|389
1657188900000|2022-07-07 10:15:00|14002.5|13997.5|14002.8|13997.8|14003.2|13999.1|13998.2|13994.7|409
1657189200000|2022-07-07 10:20:00|14003|13998|14001.9|13996.9|14003.5|13998.5|14000|13995.9|348
1657189500000|2022-07-07 10:25:00|14001.8|13996.8|14002.2|13997.2|14004.4|13999.4|14001.1|13996.1|264
1657189800000|2022-07-07 10:30:00|14002.3|13997.3|14002.9|13997.9|14004.6|13999.6|14000.6|13995.7|316
1657190100000|2022-07-07 10:35:00|14003|13998|14006.5|14004.5|14008.3|14004.8|14001.9|13996.9|350
1657190400000|2022-07-07 10:40:00|14006.6|14004.6|14007.2|14005.2|14009.6|14006.8|14006.4|14002.8|244
1657190700000|2022-07-07 10:45:00|14007.3|14005.3|14008.2|14003.2|14009|14005.4|14004.7|14000.8|210
1657191000000|2022-07-07 10:50:00|14008.3|14003.3|14007.6|14002.6|14010.5|14006.4|14006|14001.5|292
1657191300000|2022-07-07 10:55:00|14007.4|14002.4|14006.7|14001.7|14009.2|14005.1|14005.4|14001.7|396
1657191600000|2022-07-07 11:00:00|14006.8|14001.8|14007|14002|14008.6|14004.9|14005.3|14001.4|338
1657191900000|2022-07-07 11:05:00|14006.9|14001.9|14008.2|14003.2|14009.7|14004.7|14006.9|14001.9|270
1657192200000|2022-07-07 11:10:00|14008.1|14003.1|14007.2|14002.2|14008.7|14005.2|14005.9|14001|294
1657192500000|2022-07-07 11:15:00|14007.1|14002.1|14006.1|14001.1|14008.2|14004.2|14004.7|13999.7|297
1657192800000|2022-07-07 11:20:00|14006.2|14001.2|14009|14004|14009.2|14005.7|14004.4|14001|290
1657193100000|2022-07-07 11:25:00|14008.8|14003.8|14007.7|14002.7|14009.4|14005.5|14005.3|14001.6|257
1657193400000|2022-07-07 11:30:00|14007.6|14002.6|14007|14002|14009.1|14006.6|14005.5|14001.2|338
1657193700000|2022-07-07 11:35:00|14006.9|14001.9|14005|14003|14008.4|14003.9|14004.8|14000.5|392
1657194000000|2022-07-07 11:40:00|14004.9|14002.9|14006.1|14001.1|14008.3|14003.3|14004.6|14000.8|353
1657194300000|2022-07-07 11:45:00|14006|14001|14005.7|14000.7|14007|14003|14004.3|14000.1|310
1657194600000|2022-07-07 11:50:00|14005.6|14000.6|14004|13999|14005.9|14000.9|14002.8|13998.5|325
1657194900000|2022-07-07 11:55:00|14003.8|13998.8|14004.8|13999.8|14006.1|14001.5|14002|13998.2|299
1657195200000|2022-07-07 12:00:00|14004.7|13999.7|14003.6|13998.6|14006|14001|14003.6|13998.6|358
1657195500000|2022-07-07 12:05:00|14003.5|13998.5|14005.4|14000.4|14005.9|14000.9|14001.2|13996.2|314
1657195800000|2022-07-07 12:10:00|14005.2|14000.2|14005.2|14000.2|14007.2|14002.8|14004.4|13999.8|405
1657196100000|2022-07-07 12:15:00|14005.3|14000.3|14005.1|14000.1|14005.8|14001.6|14002.7|13998.8|331
1657196400000|2022-07-07 12:20:00|14004.8|13999.8|14004|13999|14005.4|14001.1|14001.6|13997.8|406
1657196700000|2022-07-07 12:25:00|14004.1|13999.1|14004.8|13999.8|14004.9|14001.1|14002.4|13998.8|283
1657197000000|2022-07-07 12:30:00|14004.7|13999.7|14009.8|14004.8|14011.1|14006.1|14004.4|13999.4|362
1657197300000|2022-07-07 12:35:00|14009.9|14004.9|14007.5|14002.5|14010.4|14005.4|14004.4|14000.6|350
1657197600000|2022-07-07 12:40:00|14007.6|14002.6|14003.2|14001.2|14007.7|14003.4|14003.2|13999.3|338
1657197900000|2022-07-07 12:45:00|14003.1|14001.1|14008.2|14003.2|14009.7|14004.7|14003|13999.2|397
1657198200000|2022-07-07 12:50:00|14008.1|14003.1|14006.4|14001.4|14008.6|14005|14004.7|14001.1|390
1657198500000|2022-07-07 12:55:00|14006.5|14001.5|14012.8|14007.8|14013|14008.2|14006.3|14001.3|404
1657198800000|2022-07-07 13:00:00|14012.7|14007.7|14017.3|14012.3|14017.4|14013.4|14011.9|14007.4|418
1657199100000|2022-07-07 13:05:00|14017.4|14012.4|14016.8|14011.8|14017.4|14013.3|14013.9|14010.4|366
1657199400000|2022-07-07 13:10:00|14016.9|14011.9|14015|14010|14017.6|14012.9|14013.7|14009.9|377
1657199700000|2022-07-07 13:15:00|14015.2|14010.2|14011.2|14006.2|14015.2|14010.7|14009.8|14004.8|382
1657200000000|2022-07-07 13:20:00|14011.3|14006.3|14012.7|14007.7|14013.1|14009.4|14010|14005.8|302
1657200300000|2022-07-07 13:25:00|14012.2|14007.2|14009.9|14004.9|14012.3|14007.3|14006|14001.5|453
1657200600000|2022-07-07 13:30:00|14009.8|14004.8|14006|14001|14011.2|14006.9|14005.2|14000.2|501
1657200900000|2022-07-07 13:35:00|14006.1|14001.1|14004.5|13999.5|14006.1|14002|14003.1|13999|415
1657201200000|2022-07-07 13:40:00|14004.3|13999.3|14004.2|13999.2|14004.8|14001.3|14001.6|13998.1|475
1657201500000|2022-07-07 13:45:00|14004.1|13999.1|14001.1|13999.1|14004.5|14001|14000.1|13996.9|398
1657201800000|2022-07-07 13:50:00|14001|13999|14001.3|13996.3|14003|13999.5|13998.9|13995.5|474
1657202100000|2022-07-07 13:55:00|14001.1|13996.1|14001.5|13996.5|14002.5|13998.6|13999|13995.8|373
1657202400000|2022-07-07 14:00:00|14001.6|13996.6|14000.4|13998.4|14003.2|13999.4|13999.6|13996.1|458
1657202700000|2022-07-07 14:05:00|14001.8|13996.8|14001.9|13996.9|14002.6|13999.2|13999.4|13996|468
1657203000000|2022-07-07 14:10:00|14002|13997|14001.9|13999.9|14003.7|14000.4|13999|13995.7|362
1657203300000|2022-07-07 14:15:00|14001.8|13999.8|14001.9|13999.9|14003.5|14000.2|14001.1|13997.5|268
1657203600000|2022-07-07 14:20:00|14002|14000|14001.6|13999.6|14003.6|14000.2|14001.4|13998.2|273
1657203900000|2022-07-07 14:25:00|14001.5|13999.5|14000.1|13998.1|14002.8|13999.8|13999.5|13996|351
1657204200000|2022-07-07 14:30:00|14000|13998|13999.5|13997.5|14001.7|13998.5|13998|13995|340
1657204500000|2022-07-07 14:35:00|13999.6|13997.6|14001.8|13996.8|14003.1|13999|13998.9|13995.3|393
1657204800000|2022-07-07 14:40:00|14001.9|13996.9|14000.6|13995.6|14001.9|13997.5|13998.5|13994.9|315
1657205100000|2022-07-07 14:45:00|14000.7|13995.7|13999|13994|14001|13997.5|13996.8|13993.8|443
1657205400000|2022-07-07 14:50:00|13998.9|13993.9|13997.1|13995.1|14000.1|13996.6|13997|13993.6|368
1657205700000|2022-07-07 14:55:00|13997.2|13995.2|14004.5|14002.5|14006|14002.6|13997.2|13993.6|405
1657206000000|2022-07-07 15:00:00|14004.6|14002.6|14007.7|14002.7|14011|14006|14004.5|14000.7|316
1657206300000|2022-07-07 15:05:00|14007.6|14002.6|14007.3|14002.3|14007.8|14004|14005.2|14001.7|199
1657206600000|2022-07-07 15:10:00|14007.4|14002.4|14007.1|14002.1|14007.4|14003.5|14005.4|14001.3|205
1657206900000|2022-07-07 15:15:00|14007|14002|14007.5|14002.5|14007.7|14002.7|14006.3|14001.3|198
1657207200000|2022-07-07 15:20:00|14007.4|14002.4|14006.7|14001.7|14011.1|14007.3|14006.4|14001.4|259
1657207500000|2022-07-07 15:25:00|14006.6|14001.6|14006.3|14001.3|14007.7|14003.9|14004.5|14001|236
1657207800000|2022-07-07 15:30:00|14006.6|14001.6|14008.3|14003.3|14009.4|14005.6|14004.7|14001.3|333
1657208100000|2022-07-07 15:35:00|14008.2|14003.2|14009.9|14004.9|14010|14006.5|14006.3|14003.1|228
1657208400000|2022-07-07 15:40:00|14009.8|14004.8|14010.3|14008.3|14011.8|14008.3|14006.9|14003.5|197
1657208700000|2022-07-07 15:45:00|14010.2|14008.2|14008.8|14003.8|14012.2|14008.4|14008.8|14003.8|253
1657209000000|2022-07-07 15:50:00|14008.9|14003.9|14009.7|14004.7|14010|14005.6|14007|14002.7|295
1657209300000|2022-07-07 15:55:00|14009.6|14004.6|14010.6|14005.6|14012.2|14008|14008|14003.8|317
1657209600000|2022-07-07 16:00:00|14010.7|14005.7|14009.4|14004.4|14011.3|14007.6|14008.4|14004.2|330
1657209900000|2022-07-07 16:05:00|14009.3|14004.3|14006.6|14001.6|14009.6|14006|14006.1|14001.1|330
1657210200000|2022-07-07 16:10:00|14006.5|14001.5|14007|14002|14007.5|14002.5|14006.3|14001.3|264
1657210500000|2022-07-07 16:15:00|14006.9|14001.9|14006.2|14001.2|14007.3|14002.3|14005.3|14000.3|216
1657210800000|2022-07-07 16:20:00|14006.1|14001.1|14006.7|14001.7|14007.7|14002.9|14004.9|14000.9|264
1657211100000|2022-07-07 16:25:00|14005.3|14003.3|14008|14003|14008|14003.3|14005.2|14001.5|177
1657211400000|2022-07-07 16:30:00|14007.9|14002.9|14006|14001|14009.4|14005.9|14005.9|14000.9|255
1657211700000|2022-07-07 16:35:00|14006.1|14001.1|14007|14002|14007.5|14002.5|14005.9|14000.9|231
1657212000000|2022-07-07 16:40:00|14006.9|14001.9|14003.5|13998.5|14007.2|14003.4|14003.3|13998.3|215
1657212300000|2022-07-07 16:45:00|14003.6|13998.6|14004.3|13999.3|14004.4|13999.4|14003.3|13998.3|188
1657212600000|2022-07-07 16:50:00|14004.5|13999.5|14004.8|13999.8|14005.5|14000.5|14004.2|13999.2|169
1657212900000|2022-07-07 16:55:00|14004.7|13999.7|14004.2|13999.2|14005.3|14001.6|14002.4|13998.9|180
1657213200000|2022-07-07 17:00:00|14004.1|13999.1|14004.5|13999.5|14004.6|14001.3|14001.5|13997.9|190
1657213500000|2022-07-07 17:05:00|14004.4|13999.4|14005.4|14000.4|14005.6|14002|14002.9|13999.4|156
1657213800000|2022-07-07 17:10:00|14005.5|14000.5|14011.3|14006.3|14011.3|14006.3|14004.2|14000.5|175
1657214100000|2022-07-07 17:15:00|14011.2|14006.2|14011.4|14006.4|14012.7|14008.5|14009.6|14005.9|202
1657214400000|2022-07-07 17:20:00|14011|14006|14008.5|14003.5|14011|14006.7|14007.1|14003.1|272
1657214700000|2022-07-07 17:25:00|14008.6|14003.6|14008.5|14003.5|14008.8|14004.4|14006.4|14002.5|244
1657215000000|2022-07-07 17:30:00|14008.6|14003.6|14007.7|14002.7|14008.9|14005.4|14006.2|14002.6|180
1657215300000|2022-07-07 17:35:00|14007.8|14002.8|14007.3|14002.3|14008|14004.2|14005.8|14001.7|162
1657215600000|2022-07-07 17:40:00|14007.4|14002.4|14007.1|14002.1|14007.5|14004|14005.2|14001.7|122
1657215900000|2022-07-07 17:45:00|14005.6|14003.6|14007|14002|14008|14004.5|14005.6|14001.9|164
1657216200000|2022-07-07 17:50:00|14007.2|14002.2|14007.1|14002.1|14007.6|14004|14005.8|14002|129
1657216500000|2022-07-07 17:55:00|14007|14002|14006.4|14001.4|14007.1|14003.6|14004.5|14000.6|183
1657216800000|2022-07-07 18:00:00|14006.5|14001.5|14005.8|14000.8|14006.5|14002.9|14003|13999.5|296
1657217100000|2022-07-07 18:05:00|14005.9|14000.9|14005.9|14000.9|14006|14001.8|14003.8|13999.6|180
1657217400000|2022-07-07 18:10:00|14006|14001|14005.7|14000.7|14006.3|14001.7|14003.6|13999.8|160
1657217700000|2022-07-07 18:15:00|14005.8|14000.8|14004.7|13999.7|14006|14001|14004.2|13999.2|168
1657218000000|2022-07-07 18:20:00|14004.6|13999.6|14003.5|13998.5|14004.8|13999.8|14003.1|13998.1|186
1657218300000|2022-07-07 18:25:00|14003.3|13998.3|14003.1|13998.1|14003.7|13998.7|14002.4|13997.4|148
1657218600000|2022-07-07 18:30:00|14003.4|13998.4|14003.3|13998.3|14003.7|13998.7|14002.4|13997.4|209
1657218900000|2022-07-07 18:35:00|14003.4|13998.4|14003|13998|14003.8|13999.4|14001.4|13997.7|170
1657219200000|2022-07-07 18:40:00|14003.1|13998.1|14004.3|13999.3|14004.5|13999.5|14003|13998|177
1657219500000|2022-07-07 18:45:00|14004.4|13999.4|14004|13999|14004.6|14000.6|14002.3|13998.9|199
1657219800000|2022-07-07 18:50:00|14003.9|13998.9|14004.4|13999.4|14004.5|14000.9|14002.4|13998.8|140
1657220100000|2022-07-07 18:55:00|14004.5|13999.5|14003.8|13998.8|14004.5|14000.9|14002.3|13998.8|156
1657220400000|2022-07-07 19:00:00|14003.9|13998.9|14002|13997|14003.9|13998.9|14000.6|13996.3|213
1657220700000|2022-07-07 19:05:00|14001.9|13996.9|14002.9|13997.9|14003.5|13998.5|14001.3|13996.3|190
1657221000000|2022-07-07 19:10:00|14003|13998|14002.3|13997.3|14003.4|13998.4|14001.9|13996.9|144
1657221300000|2022-07-07 19:15:00|14002.4|13997.4|14002.4|13997.4|14003|13998.9|14000.8|13997.1|136
1657221600000|2022-07-07 19:20:00|14002.2|13997.2|14002.3|13997.3|14002.6|13997.6|14001.5|13996.5|169
1657221900000|2022-07-07 19:25:00|14002.4|13997.4|14002.2|13997.2|14002.6|13997.6|14001.8|13996.8|114
1657222200000|2022-07-07 19:30:00|14002.3|13997.3|14001.7|13996.7|14002.5|13998.9|14000.8|13995.8|177
1657222500000|2022-07-07 19:35:00|14001.6|13996.6|14002.4|13997.4|14002.4|13998.9|14000.8|13996.3|118
1657222800000|2022-07-07 19:40:00|14002.9|13997.9|14002|13997|14003.1|13998.9|14000.7|13997|157
1657223100000|2022-07-07 19:45:00|14002.1|13997.1|14001.7|13996.7|14002.4|13998.8|14000.8|13996.5|144
1657223400000|2022-07-07 19:50:00|14001.8|13996.8|14001.9|13996.9|14002.2|13998.7|14000.3|13996.5|130
1657223700000|2022-07-07 19:55:00|14002|13997|14005.5|14000.5|14005.8|14002.2|14000.5|13996.8|229
1657224000000|2022-07-07 20:00:00|14005.6|14000.6|14008.1|14003.1|14010.5|14005.5|14005.4|14000.6|225
1657224300000|2022-07-07 20:05:00|14008.2|14003.2|14008.8|14003.8|14008.8|14004.6|14006.6|14002.8|107
1657224600000|2022-07-07 20:10:00|14008.7|14003.7|14010.9|14005.9|14011|14006|14008.5|14003.5|114
1657224900000|2022-07-07 20:15:00|14010.8|14005.8|14010.1|14005.1|14011.5|14006.5|14009.7|14004.7|104
1657225200000|2022-07-07 20:20:00|14010|14005|14010.5|14005.5|14010.8|14006.6|14008.4|14004.8|121
1657225500000|2022-07-07 20:25:00|14010.6|14005.6|14009.7|14004.7|14010.7|14005.7|14009.7|14004.7|59
1657225800000|2022-07-07 20:30:00|14010|14005|14010.5|14005.5|14010.7|14005.7|14009.9|14004.9|75
1657226100000|2022-07-07 20:35:00|14010.4|14005.4|14011.1|14006.1|14011.2|14006.2|14010.1|14005.1|99
1657226400000|2022-07-07 20:40:00|14011|14006|14010.9|14005.9|14011.2|14006.2|14010.5|14005.5|88
1657226700000|2022-07-07 20:45:00|14011|14006|14008.5|14003.5|14019.6|14006|14008|13998.9|147
1657227000000|2022-07-07 20:50:00|14008.6|14003.6|14008.2|14003.2|14009.2|14003.8|14008|14002|76
1657227300000|2022-07-07 20:55:00|14007.9|14002.9|14014.2|13998.8|14020.5|14004.5|14004.3|13992.3|548
1657227600000|2022-07-07 21:00:00|14014.7|13998.7|14013.6|13997.6|14014.7|13998.7|14012.1|13996.1|33
1657227900000|2022-07-07 21:05:00|14014.1|13998.1|14015.8|13999.8|14016.5|14000.5|14012.6|13996.6|59
1657228200000|2022-07-07 21:10:00|14015.9|13999.9|14021.4|14005.4|14022.2|14006.2|14012.2|13996.2|180
1657228500000|2022-07-07 21:15:00|14021.7|14005.7|14021.6|14005.6|14022.2|14006.2|14014.7|13998.7|104
1657228800000|2022-07-07 21:20:00|14021.7|14005.7|14016.9|14000.9|14021.7|14005.7|14012.6|14000.3|107
1657229100000|2022-07-07 21:25:00|14017.2|14001.2|14018.8|14002.8|14021.6|14005.6|14012.8|13997.6|102
1657229400000|2022-07-07 21:30:00|14018.5|14002.5|14020.1|14004.1|14020.5|14004.5|14015.8|14000|149
1657229700000|2022-07-07 21:35:00|14019.5|14003.5|14019.8|14003.8|14020.6|14004.6|14016.8|14001.3|170
1657230000000|2022-07-07 21:40:00|14017.7|14001.7|14019.3|14003.3|14023.2|14007.2|14014.2|14001.7|138
1657230300000|2022-07-07 21:45:00|14019.7|14003.7|14018.6|14002.6|14021|14005|14015.2|14000.4|184
1657230600000|2022-07-07 21:50:00|14019.5|14003.5|14020.3|14004.3|14020.8|14004.8|14015.2|14002.4|161
1657230900000|2022-07-07 21:55:00|14020.6|14004.6|14020.1|14004.1|14021.3|14005.3|14018.6|14002.6|158
1657231200000|2022-07-07 22:00:00|14018.9|14002.9|14008.7|14001.2|14019.3|14003.3|14007.2|13996.8|424
1657231500000|2022-07-07 22:05:00|14008.6|14001.1|14009.7|14000.2|14014.9|14003|14007.2|13997.2|265
1657231800000|2022-07-07 22:10:00|14009.9|14000.3|14005.6|13998.3|14013.2|14002.5|14004.9|13997.1|230
1657232100000|2022-07-07 22:15:00|14006.6|13997.8|14007.4|13997.8|14010.7|13998.4|14005.7|13994.7|209
1657232400000|2022-07-07 22:20:00|14007.6|13997.7|14007.3|13997.5|14011|13998.7|14006.2|13995|143
1657232700000|2022-07-07 22:25:00|14007.2|13997.6|14006.5|13998.2|14010.7|13998.9|14005.7|13994.4|127
1657233000000|2022-07-07 22:30:00|14006.6|13998.3|14007.1|13998.1|14010|13998.5|14005.9|13994.8|118
1657233300000|2022-07-07 22:35:00|14007|13998.2|14009.7|14002.7|14014|14003.4|14005.8|13994.6|205
1657233600000|2022-07-07 22:40:00|14009.8|14003|14009.4|14003.1|14013.5|14003.2|14009.4|13999|121
1657233900000|2022-07-07 22:45:00|14009.6|14002.9|14011.5|14001.2|14014.4|14003.9|14008.6|13998.4|153
1657234200000|2022-07-07 22:50:00|14012.7|14000|14009.2|14003.1|14014.5|14003.9|14008.9|13998.2|131
1657234500000|2022-07-07 22:55:00|14009.4|14003|14010.9|14001.3|14014.4|14003.3|14008.3|13998.4|123
1657234800000|2022-07-07 23:00:00|14010.8|14001.4|14007|14002|14010.8|14003.7|14006.8|13999.2|151
1657235100000|2022-07-07 23:05:00|14006.9|14001.9|14009|14004|14009.5|14004.5|14006.7|14001|145
1657235400000|2022-07-07 23:10:00|14009.1|14004.1|14007.8|14002.8|14009.2|14004.2|14007|14002|118
1657235700000|2022-07-07 23:15:00|14007.4|14002.4|14007.9|14002.9|14008.1|14003.1|14007.1|14002.1|133
1657236000000|2022-07-07 23:20:00|14007.8|14002.8|14008|14003|14008.2|14003.2|14007.2|14002.2|130
1657236300000|2022-07-07 23:25:00|14007.7|14002.7|14007.6|14002.6|14008.1|14003.1|14007.2|14002.2|123
1657236600000|2022-07-07 23:30:00|14007.5|14002.5|14008.8|14003.8|14009.6|14004.6|14007.3|14002.3|173
1657236900000|2022-07-07 23:35:00|14008.9|14003.9|14006.4|14001.4|14011.8|14006.8|14005.3|14000.3|244
1657237200000|2022-07-07 23:40:00|14006.3|14001.3|14006.2|14001.2|14006.8|14001.8|14004.9|13999.9|170
1657237500000|2022-07-07 23:45:00|14006.1|14001.1|14006.4|14001.4|14006.8|14001.8|14005.4|14000.4|203
1657237800000|2022-07-07 23:50:00|14006.5|14001.5|14005.4|14000.4|14006.7|14001.7|14005.2|14000.2|149
1657238100000|2022-07-07 23:55:00|14005.5|14000.5|14005.4|14000.4|14005.8|14000.8|14004.8|13999.8|138
1657238400000|2022-07-08 00:00:00|14005.5|14000.5|14004.3|14002.3|14006.5|14002.7|14003.7|13998.7|258
1657238700000|2022-07-08 00:05:00|14004.4|14002.4|14007.8|14002.8|14008.8|14005.2|14004.4|14000.3|270
1657239000000|2022-07-08 00:10:00|14007.7|14002.7|14007.5|14002.5|14008.4|14003.4|14007.2|14002.2|199
1657239300000|2022-07-08 00:15:00|14007.6|14002.6|14005.5|14000.5|14008.1|14003.1|14005.5|14000.5|245
1657239600000|2022-07-08 00:20:00|14005.6|14000.6|13997.4|13995.4|14006.2|14001.2|13997.1|13993.7|325
1657239900000|2022-07-08 00:25:00|13997.5|13995.5|14000.7|13995.7|14001.6|13998.3|13997.5|13994.3|240
1657240200000|2022-07-08 00:30:00|14000.8|13995.8|14000.9|13998.9|14002.5|13999.1|13998.5|13995.1|273
1657240500000|2022-07-08 00:35:00|14000.8|13998.8|13999.3|13997.3|14002.7|13999.2|13998.5|13995.2|200
1657240800000|2022-07-08 00:40:00|13999.2|13997.2|13993.5|13988.5|14000.6|13997.2|13992.1|13988.5|364
1657241100000|2022-07-08 00:45:00|13993.6|13988.6|13990.3|13988.3|13993.7|13990.1|13989.6|13985.4|393
1657241400000|2022-07-08 00:50:00|13990.4|13988.4|13990.2|13985.2|13991.8|13988.5|13988.3|13984.5|387
1657241700000|2022-07-08 00:55:00|13990|13985|13987|13982|13990|13986.5|13985.9|13981.9|358
1657242000000|2022-07-08 01:00:00|13987.1|13982.1|13987.7|13985.7|13989.4|13985.7|13985.6|13981.9|313
1657242300000|2022-07-08 01:05:00|13987.6|13985.6|13987.1|13982.1|13988.4|13985.6|13985.4|13981.9|223
1657242600000|2022-07-08 01:10:00|13987.2|13982.2|13984.2|13982.2|13987.7|13984|13984|13980.3|202
1657242900000|2022-07-08 01:15:00|13984.1|13982.1|13985.6|13983.6|13987.9|13984.5|13984.1|13980.8|297
1657243200000|2022-07-08 01:20:00|13985.5|13983.5|13989.6|13984.6|13990.4|13986.1|13985.4|13982|244
1657243500000|2022-07-08 01:25:00|13989.7|13984.7|13990.9|13985.9|13991|13987.6|13987.4|13983.9|234
1657243800000|2022-07-08 01:30:00|13991|13986|13990.4|13988.4|13992.3|13989|13988.1|13984.5|347
1657244100000|2022-07-08 01:35:00|13990.5|13988.5|13992.9|13990.9|13994.8|13990.9|13989.7|13986.1|349
1657244400000|2022-07-08 01:40:00|13992.8|13990.8|13996.1|13991.1|13996.1|13992.5|13990.4|13987|384
1657244700000|2022-07-08 01:45:00|13994.4|13992.4|13998|13993|14000.7|13997.3|13993.5|13989.8|392
1657245000000|2022-07-08 01:50:00|13998.1|13993.1|13999.9|13994.9|14000.9|13997.3|13996.7|13993.1|330
1657245300000|2022-07-08 01:55:00|14000|13995|13998.7|13996.7|14001|13997.8|13997.6|13994.2|284
1657245600000|2022-07-08 02:00:00|13998.8|13996.8|14004.7|13999.7|14006.8|14003.1|13998.6|13995.2|334
1657245900000|2022-07-08 02:05:00|14004.6|13999.6|14005.7|14000.7|14006.3|14003|14001.6|13997.4|320
1657246200000|2022-07-08 02:10:00|14005.8|14000.8|14004.5|14002.5|14007.9|14004.5|14003.4|13999.7|258
1657246500000|2022-07-08 02:15:00|14006.4|14001.4|14007.3|14002.3|14009.1|14005.5|14005.2|14001.4|312
1657246800000|2022-07-08 02:20:00|14007.4|14002.4|14003.2|14001.2|14007.9|14004.7|14003|13999.8|236
1657247100000|2022-07-08 02:25:00|14003.1|14001.1|14001.4|13999.4|14005|14001.5|13998.7|13995.5|279
1657247400000|2022-07-08 02:30:00|14001.3|13999.3|14005.4|14003.4|14006.7|14003.9|14000.7|13997.2|278
1657247700000|2022-07-08 02:35:00|14005.3|14003.3|14006.3|14001.3|14007.2|14003.7|14003.7|14000.1|239
1657248000000|2022-07-08 02:40:00|14006.4|14001.4|14005.4|14000.4|14007.1|14003.6|14003.6|13999.8|232
1657248300000|2022-07-08 02:45:00|14005.3|14000.3|14006.2|14001.2|14015.3|14010.3|14005.3|14000.3|646
1657248600000|2022-07-08 02:50:00|14006.3|14001.3|14007.6|14002.6|14008.3|14003.3|14006.3|14001.3|353
1657248900000|2022-07-08 02:55:00|14007.8|14002.8|14013.8|14008.8|14014.1|14010.5|14007.3|14002.3|524
1657249200000|2022-07-08 03:00:00|14013.9|14008.9|14021.1|14016.1|14024|14019|14012.2|14008.7|575
1657249500000|2022-07-08 03:05:00|14019.8|14017.8|14016.5|14011.5|14025.5|14020.7|14013.8|14008.8|576
1657249800000|2022-07-08 03:10:00|14016.2|14011.2|14015.1|14010.1|14018.2|14013.7|14013.1|14008.1|556
1657250100000|2022-07-08 03:15:00|14015.2|14010.2|14018.1|14013.1|14018.7|14014.8|14013.3|14008.3|407
1657250400000|2022-07-08 03:20:00|14016.4|14014.4|14017.2|14012.2|14018.2|14014.6|14012.4|14008.7|450
1657250700000|2022-07-08 03:25:00|14017.1|14012.1|14017.2|14012.2|14019.1|14015.1|14015.4|14010.5|458
1657251000000|2022-07-08 03:30:00|14017.3|14012.3|14014.9|14009.9|14017.3|14013.5|14013.3|14009.8|472
1657251300000|2022-07-08 03:35:00|14013.4|14011.4|14017.7|14012.7|14018|14014.3|14013.3|14009.8|424
1657251600000|2022-07-08 03:40:00|14017.6|14012.6|14023.4|14018.4|14023.9|14019.5|14015.3|14011.8|418
1657251900000|2022-07-08 03:45:00|14023.2|14018.2|14019.9|14014.9|14023.8|14019.6|14017.1|14013.4|374
1657252200000|2022-07-08 03:50:00|14019.8|14014.8|14018.5|14013.5|14020.8|14017.1|14016.2|14012.5|355
1657252500000|2022-07-08 03:55:00|14018|14013|14019.5|14014.5|14020.1|14016|14015.9|14012.4|388
1657252800000|2022-07-08 04:00:00|14019.4|14014.4|14016.6|14011.6|14021.2|14016.2|14015.2|14011.1|458
1657253100000|2022-07-08 04:05:00|14016.7|14011.7|14027.1|14022.1|14027.2|14022.2|14016.5|14011.5|465
1657253400000|2022-07-08 04:10:00|14027|14022|14027.1|14022.1|14027.8|14022.8|14024|14019|346
1657253700000|2022-07-08 04:15:00|14027|14022|14026.9|14021.9|14027.1|14023.3|14022.7|14019.3|303
1657254000000|2022-07-08 04:20:00|14027|14022|14029.4|14024.4|14031.1|14027.6|14025.3|14021.6|311
1657254300000|2022-07-08 04:25:00|14029.5|14024.5|14029|14027|14032.2|14028.7|14028.1|14024.5|316
1657254600000|2022-07-08 04:30:00|14029.1|14027.1|14024.5|14022.5|14030.7|14027.3|14023.8|14020.2|254
1657254900000|2022-07-08 04:35:00|14024.9|14022.9|14021.8|14019.8|14026.8|14023.1|14021|14017.7|276
1657255200000|2022-07-08 04:40:00|14021.7|14019.7|14025.2|14020.2|14025.4|14021.8|14021.6|14018.2|171
1657255500000|2022-07-08 04:45:00|14023.6|14021.6|14023.7|14021.7|14026.3|14022.8|14022.9|14019.4|151
1657255800000|2022-07-08 04:50:00|14023.8|14021.8|14021.2|14019.2|14026.1|14022.7|14021|14017.6|213
1657256100000|2022-07-08 04:55:00|14021|14019|14018.5|14016.5|14022.8|14019.3|14018.1|14014.6|207
1657256400000|2022-07-08 05:00:00|14018.6|14016.6|14022.1|14020.1|14024.2|14020.9|14018.3|14014.7|255
1657256700000|2022-07-08 05:05:00|14022.2|14020.2|14022.6|14017.6|14025.9|14022.5|14021.1|14017.6|273
1657257000000|2022-07-08 05:10:00|14022.5|14017.5|14021.6|14019.6|14023.2|14020|14019.1|14015.5|239
1657257300000|2022-07-08 05:15:00|14021.5|14019.5|14020.9|14015.9|14023.3|14019.9|14018.4|14014.6|243
1657257600000|2022-07-08 05:20:00|14021.1|14016.1|14021.4|14016.4|14022|14018.4|14018.2|14014.6|267
1657257900000|2022-07-08 05:25:00|14021.3|14016.3|14022|14017|14022.4|14019|14018.6|14015.1|210
1657258200000|2022-07-08 05:30:00|14022.1|14017.1|14020.4|14015.4|14022.1|14018.5|14018.6|14015|237
1657258500000|2022-07-08 05:35:00|14020.5|14015.5|14017.9|14015.9|14021.7|14018.2|14017.5|14014|288
1657258800000|2022-07-08 05:40:00|14017.8|14015.8|14019.8|14014.8|14021.7|14018.3|14017.4|14014|249
1657259100000|2022-07-08 05:45:00|14019.9|14014.9|14017.6|14015.6|14020|14016.7|14017.3|14013.9|238
1657259400000|2022-07-08 05:50:00|14017.7|14015.7|14018.9|14016.9|14021.7|14018.2|14017.2|14014.7|265
1657259700000|2022-07-08 05:55:00|14019|14017|14017.7|14012.7|14020.2|14017|14015|14011.5|339
1657260000000|2022-07-08 06:00:00|14017.5|14012.5|14018.6|14013.6|14020.3|14016.9|14015.5|14012.1|374
1657260300000|2022-07-08 06:05:00|14018.5|14013.5|14016.4|14014.4|14018.8|14015.1|14015.7|14012.3|325
1657260600000|2022-07-08 06:10:00|14018.1|14013.1|14017.5|14015.5|14018.8|14015.6|14015.5|14012|302
1657260900000|2022-07-08 06:15:00|14017.3|14015.3|14015.5|14013.5|14018.2|14015.5|14015.5|14012.2|228
1657261200000|2022-07-08 06:20:00|14015.4|14013.4|14016.3|14011.3|14016.8|14013.7|14014.2|14011.2|187
1657261500000|2022-07-08 06:25:00|14014.9|14012.9|14016.2|14011.2|14016.7|14013.3|14013.8|14010.3|195
1657261800000|2022-07-08 06:30:00|14016.3|14011.3|14018.2|14013.2|14018.7|14015|14014.2|14011.2|291
1657262100000|2022-07-08 06:35:00|14018.1|14013.1|14018.5|14013.5|14019.7|14016.3|14016.1|14012.9|260
1657262400000|2022-07-08 06:40:00|14017.2|14015.2|14017.3|14015.3|14019.6|14016.1|14016.7|14013.3|246
1657262700000|2022-07-08 06:45:00|14017.4|14015.4|14018.1|14016.1|14019.9|14016.3|14017|14013.4|320
1657263000000|2022-07-08 06:50:00|14018.2|14016.2|14020.6|14018.6|14020.8|14018.8|14017.7|14014.4|203
1657263300000|2022-07-08 06:55:00|14020.5|14018.5|14017.9|14015.9|14020.5|14018.5|14016|14012.5|282
1657263600000|2022-07-08 07:00:00|14017.8|14015.8|14018.8|14016.8|14020.8|14017.5|14016.5|14013.3|399
1657263900000|2022-07-08 07:05:00|14018.9|14016.9|14024.8|14019.8|14025.4|14020.8|14018.4|14015.3|283
1657264200000|2022-07-08 07:10:00|14024.9|14019.9|14025.9|14020.9|14026.8|14023.1|14022|14018.3|404
1657264500000|2022-07-08 07:15:00|14026|14021|14030.3|14028.3|14031.3|14028.3|14024.1|14020.8|399
1657264800000|2022-07-08 07:20:00|14030.4|14028.4|14030|14025|14032.4|14028.9|14028.8|14024.9|419
1657265100000|2022-07-08 07:25:00|14030.1|14025.1|14034|14032|14035.7|14032.3|14027.5|14023.8|450
1657265400000|2022-07-08 07:30:00|14034.1|14032.1|14037.5|14035.5|14039.4|14035.8|14031.2|14028.6|399
1657265700000|2022-07-08 07:35:00|14037.4|14035.4|14044.9|14039.9|14047.1|14042.1|14037.1|14033.4|481
1657266000000|2022-07-08 07:40:00|14045.1|14040.1|14049.4|14047.4|14052.6|14048.9|14039.9|14036.4|514
1657266300000|2022-07-08 07:45:00|14049.5|14047.5|14048.2|14043.2|14051.7|14047.9|14046.9|14041.9|439
1657266600000|2022-07-08 07:50:00|14048.1|14043.1|14044.2|14039.2|14049.2|14045.7|14044.2|14039.2|439
1657266900000|2022-07-08 07:55:00|14044.4|14039.4|14042.1|14037.1|14045|14041.6|14039.2|14035.2|477
1657267200000|2022-07-08 08:00:00|14042.2|14037.2|14041.4|14036.4|14045.4|14041.3|14040.8|14035.8|383
1657267500000|2022-07-08 08:05:00|14040.8|14035.8|14039|14034|14042.2|14038.5|14036.4|14032.5|457
1657267800000|2022-07-08 08:10:00|14038.9|14033.9|14038|14036|14041.2|14037.8|14036.5|14032.6|420
1657268100000|2022-07-08 08:15:00|14037.9|14035.9|14039.5|14037.5|14042.9|14038.8|14037.4|14034.2|426
1657268400000|2022-07-08 08:20:00|14039.6|14037.6|14044.7|14039.7|14045.1|14041.9|14039.2|14035.6|491
1657268700000|2022-07-08 08:25:00|14044.6|14039.6|14040|14035|14044.8|14041.3|14037.3|14033.6|439
1657269000000|2022-07-08 08:30:00|14039.9|14034.9|14037.3|14032.3|14040.2|14036.9|14034.6|14031.1|414
1657269300000|2022-07-08 08:35:00|14037.4|14032.4|14039.6|14034.6|14041.8|14037.8|14034.6|14030.9|419
1657269600000|2022-07-08 08:40:00|14039.5|14034.5|14033.7|14028.7|14040.3|14036.9|14033|14028|310
1657269900000|2022-07-08 08:45:00|14033.4|14028.4|14034.1|14032.1|14036.3|14032.8|14030.2|14026.2|450
1657270200000|2022-07-08 08:50:00|14035.7|14030.7|14032.7|14027.7|14036|14032.6|14031.2|14027.4|401
1657270500000|2022-07-08 08:55:00|14032.8|14027.8|14037.6|14032.6|14037.8|14034.3|14030.9|14027.4|324
1657270800000|2022-07-08 09:00:00|14036.4|14034.4|14036.9|14031.9|14038.8|14035.5|14035|14031.7|325
1657271100000|2022-07-08 09:05:00|14037|14032|14038|14036|14041.1|14037.6|14035.2|14031.7|306
1657271400000|2022-07-08 09:10:00|14038.1|14036.1|14036.8|14034.8|14039.5|14036.2|14035.9|14032.2|310
1657271700000|2022-07-08 09:15:00|14036.9|14034.9|14038.1|14033.1|14038.2|14034.9|14035.3|14031|341
1657272000000|2022-07-08 09:20:00|14036.6|14034.6|14035.9|14030.9|14038.2|14034.7|14033.7|14030|326
1657272300000|2022-07-08 09:25:00|14036|14031|14034.6|14032.6|14036.4|14033|14032.9|14028.3|347
1657272600000|2022-07-08 09:30:00|14034.5|14032.5|14034.2|14032.2|14036.7|14033|14033.3|14029.6|230
1657272900000|2022-07-08 09:35:00|14034.1|14032.1|14034.8|14032.8|14036|14032.9|14033.8|14030.4|216
1657273200000|2022-07-08 09:40:00|14034.7|14032.7|14034.2|14032.2|14037.3|14033.7|14033|14029.7|302
1657273500000|2022-07-08 09:45:00|14034.3|14032.3|14036.1|14031.1|14037.1|14033.9|14034.1|14030.6|282
1657273800000|2022-07-08 09:50:00|14036.2|14031.2|14036.5|14031.5|14037.2|14033.7|14033.8|14030.4|357
1657274100000|2022-07-08 09:55:00|14035.2|14033.2|14035.1|14030.1|14037|14033.4|14033.1|14029.9|399
1657274400000|2022-07-08 10:00:00|14035.2|14030.2|14031.1|14029.1|14036.5|14033.6|14031.1|14028.1|344
1657274700000|2022-07-08 10:05:00|14031.2|14029.2|14027.8|14025.8|14035.1|14031.5|14027.6|14023.8|344
1657275000000|2022-07-08 10:10:00|14027.7|14025.7|14029.3|14027.3|14030.9|14027.7|14027.6|14024.1|267
1657275300000|2022-07-08 10:15:00|14029.2|14027.2|14026.7|14021.7|14031.5|14028|14026.7|14021.7|348
1657275600000|2022-07-08 10:20:00|14026.8|14021.8|14022.7|14020.7|14029.7|14026.2|14021.8|14018.1|392
1657275900000|2022-07-08 10:25:00|14022.6|14020.6|14022|14017|14024|14020.6|14020.5|14015.5|427
1657276200000|2022-07-08 10:30:00|14022.1|14017.1|14021.8|14016.8|14023.1|14018.6|14020.6|14016.3|421
1657276500000|2022-07-08 10:35:00|14021.9|14016.9|14021.5|14016.5|14023|14018.7|14020|14015.5|345
1657276800000|2022-07-08 10:40:00|14021.4|14016.4|14019.8|14014.8|14021.8|14017.2|14018.9|14014.5|319
1657277100000|2022-07-08 10:45:00|14019.9|14014.9|14016.6|14011.6|14020.3|14015.3|14015.4|14011.1|387
1657277400000|2022-07-08 10:50:00|14016.7|14011.7|14016.5|14011.5|14017.7|14013.2|14014.9|14010.8|238
1657277700000|2022-07-08 10:55:00|14016.6|14011.6|14020.8|14015.8|14021.2|14017.8|14015.7|14011.6|342
1657278000000|2022-07-08 11:00:00|14020.7|14015.7|14014.6|14012.6|14020.7|14015.7|14014.3|14010.7|317
1657278300000|2022-07-08 11:05:00|14014.7|14012.7|14017|14012|14019.9|14015.7|14014.6|14011.7|340
1657278600000|2022-07-08 11:10:00|14017.1|14012.1|14018.2|14013.2|14018.4|14013.4|14014.1|14010.6|362
1657278900000|2022-07-08 11:15:00|14018.3|14013.3|14019.9|14014.9|14020.7|14016.9|14016.7|14012.9|276
1657279200000|2022-07-08 11:20:00|14020|14015|14018.1|14016.1|14020.8|14017.4|14017.8|14014|316
1657279500000|2022-07-08 11:25:00|14018|14016|14018.1|14016.1|14020.7|14016.6|14017.9|14014.2|252
1657279800000|2022-07-08 11:30:00|14018.2|14016.2|14013.9|14011.9|14019.9|14016.2|14013.9|14010.5|262
1657280100000|2022-07-08 11:35:00|14014|14012|14015.2|14013.2|14017.3|14014.1|14013.8|14011.1|324
1657280400000|2022-07-08 11:40:00|14016.6|14011.6|14016.3|14011.3|14017.1|14013.8|14014.5|14010.9|310
1657280700000|2022-07-08 11:45:00|14016.2|14011.2|14013.5|14008.5|14017.1|14013.5|14012.1|14008.5|302
1657281000000|2022-07-08 11:50:00|14013.6|14008.6|14012.9|14010.9|14014.7|14011.6|14011.9|14008.4|351
1657281300000|2022-07-08 11:55:00|14013|14011|14014.7|14009.7|14015.9|14011.7|14010.9|14007.6|306
1657281600000|2022-07-08 12:00:00|14014.6|14009.6|14010.5|14005.5|14014.6|14010.9|14010.5|14005.5|306
1657281900000|2022-07-08 12:05:00|14010.4|14005.4|14007|14002|14011.3|14006.3|14004.8|14001.1|309
1657282200000|2022-07-08 12:10:00|14007.1|14002.1|14004.1|13999.1|14007.6|14002.6|13999|13994|389
1657282500000|2022-07-08 12:15:00|14004|13999|14000|13998|14004.4|13999.4|13999|13995.5|316
1657282800000|2022-07-08 12:20:00|14002.2|13997.2|14002.7|13997.7|14002.9|13998.5|13998.8|13995.3|373
1657283100000|2022-07-08 12:25:00|14002.8|13997.8|14019.3|14003.3|14020.3|14004.3|14001.4|13996.4|349
1657283400000|2022-07-08 12:30:00|14023.8|14007.8|14021|14016|14042.9|14036.5|14016.6|14000.6|933
1657283700000|2022-07-08 12:35:00|14021.3|14016.3|14025.3|14020.3|14028.7|14023.7|14013|14008|674
1657284000000|2022-07-08 12:40:00|14025.2|14020.2|14032.7|14027.7|14035.1|14030.1|14025.2|14020.2|691
1657284300000|2022-07-08 12:45:00|14032.9|14027.9|14039|14034|14039.1|14034.1|14030.9|14025.9|668
1657284600000|2022-07-08 12:50:00|14039.1|14034.1|14029.2|14024.2|14039.1|14034.1|14024.5|14019.5|571
1657284900000|2022-07-08 12:55:00|14029.1|14024.1|14024.5|14019.5|14029.5|14024.5|14022|14017|522
1657285200000|2022-07-08 13:00:00|14023.9|14018.9|14018.3|14013.3|14025.8|14020.8|14011.2|14006.2|606
1657285500000|2022-07-08 13:05:00|14018.1|14013.1|14019.1|14014.1|14021.1|14016.1|14012.2|14007.2|499
1657285800000|2022-07-08 13:10:00|14019.7|14014.7|14012.3|14007.3|14020.9|14015.9|14011.3|14007.3|500
1657286100000|2022-07-08 13:15:00|14012|14007|14011.2|14006.2|14014.1|14009.1|14007.5|14003.8|495
1657286400000|2022-07-08 13:20:00|14011.3|14006.3|14006.5|14001.5|14013.1|14008.1|14004.5|14000.4|512
1657286700000|2022-07-08 13:25:00|14006.6|14001.6|14000.5|13995.5|14006.8|14001.8|13999.4|13994.4|505
1657287000000|2022-07-08 13:30:00|14000.1|13995.1|14004.6|13999.6|14006.1|14001.1|13998.4|13993.4|640
1657287300000|2022-07-08 13:35:00|14004.7|13999.7|13995.9|13990.9|14004.9|13999.9|13994.5|13989.5|613
1657287600000|2022-07-08 13:40:00|13996.2|13991.2|13998.9|13993.9|13999.6|13994.6|13995|13990|541
1657287900000|2022-07-08 13:45:00|13999|13994|14009.7|14004.7|14010.3|14005.3|13998|13993|448
1657288200000|2022-07-08 13:50:00|14009.6|14004.6|14015.6|14010.6|14017.8|14012.8|14009.6|14004.6|599
1657288500000|2022-07-08 13:55:00|14015.5|14010.5|14011.2|14006.2|14016.5|14011.5|14009.5|14004.5|523
1657288800000|2022-07-08 14:00:00|14011.3|14006.3|14010.3|14005.3|14018.7|14013.7|14010.3|14005.3|550
1657289100000|2022-07-08 14:05:00|14010.4|14005.4|14007.4|14002.4|14010.9|14005.9|14007.2|14002.2|478
1657289400000|2022-07-08 14:10:00|14007.5|14002.5|14000.6|13995.6|14008.3|14003.3|13999.9|13994.9|422
1657289700000|2022-07-08 14:15:00|14000.4|13995.4|14000.9|13995.9|14005|14000|13998.8|13993.8|393
1657290000000|2022-07-08 14:20:00|14000.8|13995.8|14000.7|13995.7|14003.7|13998.7|13999.9|13994.9|417
1657290300000|2022-07-08 14:25:00|14000.6|13995.6|13990.7|13985.7|14001.7|13996.7|13990.7|13985.7|552
1657290600000|2022-07-08 14:30:00|13990.8|13985.8|13989|13984|13994|13989|13987.8|13983.6|455
1657290900000|2022-07-08 14:35:00|13988.9|13983.9|13988.8|13983.8|13989.4|13985|13984.9|13981.4|401
1657291200000|2022-07-08 14:40:00|13988.7|13983.7|13986.1|13981.1|13990.1|13985.1|13984.4|13980.6|445
1657291500000|2022-07-08 14:45:00|13986.2|13981.2|13990.6|13985.6|13990.6|13985.6|13985.5|13980.5|394
1657291800000|2022-07-08 14:50:00|13990.5|13985.5|13989|13984|13992.1|13987.1|13986.9|13981.9|441
1657292100000|2022-07-08 14:55:00|13988.9|13983.9|13985|13983|13989.2|13984.2|13984.8|13980.6|377
1657292400000|2022-07-08 15:00:00|13986.5|13981.5|13978.5|13973.5|13989.7|13984.7|13978.5|13973.5|410
1657292700000|2022-07-08 15:05:00|13978.6|13973.6|13980.5|13975.5|13981.9|13976.9|13976.2|13972.1|382
1657293000000|2022-07-08 15:10:00|13980.6|13975.6|13980.4|13975.4|13984|13979|13978.3|13973.3|367
1657293300000|2022-07-08 15:15:00|13980.5|13975.5|13986.1|13981.1|13986.6|13981.6|13979.7|13974.7|342
1657293600000|2022-07-08 15:20:00|13986.2|13981.2|13987.9|13982.9|13988.2|13983.2|13983.9|13978.9|347
1657293900000|2022-07-08 15:25:00|13988.1|13983.1|13983.1|13978.1|13988.3|13983.3|13981.1|13976.1|317
1657294200000|2022-07-08 15:30:00|13982.9|13977.9|13983.4|13978.4|13985.7|13980.7|13981.9|13977.2|319
1657294500000|2022-07-08 15:35:00|13983.3|13978.3|13983.5|13978.5|13984.3|13979.3|13982.4|13977.4|341
1657294800000|2022-07-08 15:40:00|13983.4|13978.4|13982.9|13977.9|13987.7|13982.7|13982.2|13977.9|369
1657295100000|2022-07-08 15:45:00|13983|13978|13992.4|13987.4|13992.6|13987.6|13982.8|13977.8|437
1657295400000|2022-07-08 15:50:00|13992.3|13987.3|13988.5|13983.5|13992.3|13988.5|13986.4|13982.8|312
1657295700000|2022-07-08 15:55:00|13988.6|13983.6|13988|13983|13989.9|13986.1|13986.7|13982.6|300
1657296000000|2022-07-08 16:00:00|13987.9|13982.9|13991|13986|13992|13988.3|13987.7|13982.7|319
1657296300000|2022-07-08 16:05:00|13990.9|13985.9|13990.8|13985.8|13992.5|13988.7|13990.4|13985.4|283
1657296600000|2022-07-08 16:10:00|13990.9|13985.9|13992.3|13987.3|13993|13988.8|13989.1|13985.3|258
1657296900000|2022-07-08 16:15:00|13992.4|13987.4|13991.8|13986.8|13992.8|13989.3|13990.5|13986.3|293
1657297200000|2022-07-08 16:20:00|13991.9|13986.9|13993.6|13988.6|13994.1|13990.4|13990.8|13985.8|261
1657297500000|2022-07-08 16:25:00|13993.5|13988.5|13996.5|13991.5|13997|13992|13992.2|13988.4|287
1657297800000|2022-07-08 16:30:00|13996.4|13991.4|13999.4|13994.4|14000.5|13996.1|13996.1|13991.1|328
1657298100000|2022-07-08 16:35:00|13999.5|13994.5|13999.3|13997.3|14001.2|13997.5|13997.1|13993.5|318
1657298400000|2022-07-08 16:40:00|13999.4|13997.4|13998|13996|14001.8|13998|13998|13994.5|346
1657298700000|2022-07-08 16:45:00|13998.1|13996.1|13993.8|13991.8|14000|13996.9|13993.8|13990.2|314
1657299000000|2022-07-08 16:50:00|13993.9|13991.9|13995.8|13990.8|13997.3|13993.5|13993.9|13990.3|325
1657299300000|2022-07-08 16:55:00|13995.9|13990.9|13995.4|13990.4|13996|13992.6|13993.1|13989.5|257
1657299600000|2022-07-08 17:00:00|13995.5|13990.5|13997.2|13992.2|13997.4|13993.5|13993.1|13989.5|261
1657299900000|2022-07-08 17:05:00|13997.1|13992.1|13994.9|13989.9|13997.1|13993.2|13993.3|13989.8|219
1657300200000|2022-07-08 17:10:00|13995|13990|13990.9|13988.9|13995|13991.6|13990.4|13986.8|193
1657300500000|2022-07-08 17:15:00|13990.8|13988.8|13995|13990|13995.5|13991.2|13990.6|13987|213
1657300800000|2022-07-08 17:20:00|13995.2|13990.2|13995.4|13990.4|13995.8|13990.8|13994.9|13989.9|258
1657301100000|2022-07-08 17:25:00|13995.5|13990.5|13994.4|13989.4|13995.7|13992.3|13992.7|13989.2|159
1657301400000|2022-07-08 17:30:00|13994.3|13989.3|13994.7|13989.7|13994.8|13991.4|13992.7|13989.2|191
1657301700000|2022-07-08 17:35:00|13994.6|13989.6|13996|13991|13996.8|13993.2|13993.1|13989.4|224
1657302000000|2022-07-08 17:40:00|13995.9|13990.9|13996.3|13991.3|13996.5|13992.9|13994.1|13990.5|181
1657302300000|2022-07-08 17:45:00|13996.4|13991.4|13993.7|13988.7|13996.9|13992.4|13993.1|13988.1|151
1657302600000|2022-07-08 17:50:00|13993.5|13988.5|13993.9|13988.9|13994.1|13990.5|13991.9|13987.7|180
1657302900000|2022-07-08 17:55:00|13993.8|13988.8|13993.7|13988.7|13994.3|13990.8|13992.3|13988.5|118
1657303200000|2022-07-08 18:00:00|13993.6|13988.6|13993.2|13988.2|13993.8|13990.4|13991.7|13988.1|100
1657303500000|2022-07-08 18:05:00|13993.3|13988.3|13991|13986|13993.4|13989.9|13989.6|13986|189
1657303800000|2022-07-08 18:10:00|13991.1|13986.1|13991.7|13986.7|13991.8|13988.2|13989.3|13985.5|186
1657304100000|2022-07-08 18:15:00|13991.6|13986.6|13991.7|13986.7|13991.9|13988.5|13990.1|13986.2|135
1657304400000|2022-07-08 18:20:00|13991.8|13986.8|13991.3|13986.3|13991.8|13988.3|13988.4|13984.9|131
1657304700000|2022-07-08 18:25:00|13991.2|13986.2|13990.8|13985.8|13991.6|13988.1|13989.3|13985.6|148
1657305000000|2022-07-08 18:30:00|13990.9|13985.9|13991.2|13986.2|13991.3|13987.4|13989|13985.3|142
1657305300000|2022-07-08 18:35:00|13989.6|13987.6|13989.1|13984.1|13991.4|13987.7|13986.4|13982.8|139
1657305600000|2022-07-08 18:40:00|13989.2|13984.2|13988.1|13983.1|13989.4|13985.7|13986.7|13983|138
1657305900000|2022-07-08 18:45:00|13988.2|13983.2|13989.2|13984.2|13990.2|13985.2|13986.7|13983.2|142
1657306200000|2022-07-08 18:50:00|13989.3|13984.3|13986.9|13984.9|13989.3|13984.9|13985.6|13982|144
1657306500000|2022-07-08 18:55:00|13987|13985|13992.3|13987.3|13992.4|13987.4|13986.6|13983.1|223
1657306800000|2022-07-08 19:00:00|13992.4|13987.4|13989.3|13984.3|13992.7|13987.7|13989|13984|154
1657307100000|2022-07-08 19:05:00|13989.5|13984.5|13990.3|13985.3|13990.8|13985.8|13989.1|13984.1|170
1657307400000|2022-07-08 19:10:00|13990.2|13985.2|13989.7|13984.7|13990.6|13985.6|13989.1|13984.1|181
1657307700000|2022-07-08 19:15:00|13989.6|13984.6|13989.2|13984.2|13989.8|13984.8|13989|13984|105
1657308000000|2022-07-08 19:20:00|13989.3|13984.3|13987.3|13982.3|13989.5|13984.5|13987.3|13982.3|126
1657308300000|2022-07-08 19:25:00|13987.4|13982.4|13988.1|13983.1|13989.4|13984.4|13986.4|13982.3|136
1657308600000|2022-07-08 19:30:00|13988.3|13983.3|13990.2|13985.2|13990.5|13985.5|13988.2|13983.2|146
1657308900000|2022-07-08 19:35:00|13990|13985|13989.6|13984.6|13990.6|13985.6|13989.3|13984.3|185
1657309200000|2022-07-08 19:40:00|13989.5|13984.5|13989.2|13984.2|13989.8|13984.8|13989.1|13984.1|123
1657309500000|2022-07-08 19:45:00|13989.1|13984.1|13984.4|13979.4|13989.4|13984.4|13983.6|13978.6|151
1657309800000|2022-07-08 19:50:00|13984.5|13979.5|13984.5|13979.5|13984.8|13979.8|13983.9|13978.9|97
1657310100000|2022-07-08 19:55:00|13984.4|13979.4|13979.8|13974.8|13984.4|13979.4|13979.5|13974.5|306
1657310400000|2022-07-08 20:00:00|13980|13975|13981.1|13976.1|13981.2|13976.2|13978|13973|179
1657310700000|2022-07-08 20:05:00|13981|13976|13980.1|13975.1|13981.2|13976.2|13978.7|13973.7|112
1657311000000|2022-07-08 20:10:00|13980|13975|13983.1|13978.1|13983.1|13978.1|13978.1|13973.1|185
1657311300000|2022-07-08 20:15:00|13983|13978|13982.7|13977.7|13984.7|13979.7|13982.7|13977.7|126
1657311600000|2022-07-08 20:20:00|13982.8|13977.8|13982|13977|13983|13978|13981.7|13976.7|109
1657311900000|2022-07-08 20:25:00|13981.9|13976.9|13981|13976|13982.2|13977.2|13980.8|13975.8|87
1657312200000|2022-07-08 20:30:00|13981.2|13976.2|13981|13976|13981.7|13976.7|13980.7|13975.7|60
1657312500000|2022-07-08 20:35:00|13980.9|13975.9|13982.1|13977.1|13982.8|13977.8|13980.7|13975.7|96
1657312800000|2022-07-08 20:40:00|13982|13977|13980.9|13975.9|14003.9|13987.9|13976.7|13969.8|688
1657313100000|2022-07-08 20:45:00|13981.3|13976.3|13977.6|13972.6|13985.4|13976.3|13974.1|13969.1|423
1657313400000|2022-07-08 20:50:00|13977.8|13972.8|13977.7|13972.7|13978.7|13973.7|13977.4|13972.4|96
1657313700000|2022-07-08 20:55:00|13977.4|13972.4|13979.6|13974.6|13979.8|13974.8|13977.1|13972.1|75
1657483200000|2022-07-10 20:00:00|14006.5|13984.5|14006.5|13984.5|14019.6|13997.6|14006.5|13984.5|5
1657483500000|2022-07-10 20:05:00|14019.6|13997.6|14006.5|13984.5|14019.6|13997.6|14006.5|13984.5|2
1657483800000|2022-07-10 20:10:00|14019.6|13997.6|14006.5|13984.5|14019.6|13997.6|14006.5|13984.5|4
1657485900000|2022-07-10 20:45:00|14005.7|13983.7|14019.6|13997.6|14019.6|13997.6|14005.7|13983.7|4
1657486200000|2022-07-10 20:50:00|14006.5|13984.5|14006.5|13984.5|14006.5|13984.5|13993.7|13971.7|3
1657486500000|2022-07-10 20:55:00|14011|13989|14006.5|13984.5|14019.6|13997.6|14006.5|13984.5|13
1657486800000|2022-07-10 21:00:00|14019.6|13997.6|14010.7|13989.7|14019.6|13998.1|14006|13985|11
1657487100000|2022-07-10 21:05:00|14011|13990|14006|13985|14018.4|13997.4|14006|13985|22
1657487400000|2022-07-10 21:10:00|14006.5|13985.5|14008.4|13987.4|14015.9|13994.9|14005.2|13984.2|81
1657487700000|2022-07-10 21:15:00|14007.3|13986.3|14007.8|13986.8|14012.2|13991.2|14005|13984|87
1657488000000|2022-07-10 21:20:00|14006|13985|14006|13990|14011.3|13991.6|14003.3|13984.2|59
1657488300000|2022-07-10 21:25:00|14008.1|13992.1|14003.5|13987.5|14008.8|13992.8|14002.8|13986.8|62
1657488600000|2022-07-10 21:30:00|13992.5|13976.5|14005.9|13989.9|14009.3|13993.3|13992.5|13976.5|124
1657488900000|2022-07-10 21:35:00|14003.1|13987.1|14000.4|13984.4|14010.2|13994.2|13996.2|13980.2|230
1657489200000|2022-07-10 21:40:00|14000.6|13984.6|13994.6|13978.6|14005.8|13989.8|13993.1|13977.1|208
1657489500000|2022-07-10 21:45:00|13994|13978|13996.6|13980.6|14007.8|13991.8|13993.4|13977.4|271
1657489800000|2022-07-10 21:50:00|13996.1|13980.1|14007.1|13991.1|14016.1|14000.1|13991.3|13976.3|234
1657490100000|2022-07-10 21:55:00|14007.9|13991.9|14009.3|13993.3|14014.7|13998.7|13998.8|13982.8|227
1657490400000|2022-07-10 22:00:00|14002.3|13986.3|13998|13985.6|14003.6|13989.8|13989.2|13977.6|335
1657490700000|2022-07-10 22:05:00|13997.7|13985.9|13997.9|13986.3|14000.4|13987.4|13996.4|13983.6|174
1657491000000|2022-07-10 22:10:00|13997.7|13986.6|13999|13985|14000.5|13988|13995.8|13983.8|152
1657491300000|2022-07-10 22:15:00|14000.1|13984.1|13999.2|13986|14001.1|13986.3|13998.1|13983.9|185
1657491600000|2022-07-10 22:20:00|13999.1|13985.8|13997.3|13986.3|14000.4|13987.1|13996.2|13983.6|180
1657491900000|2022-07-10 22:25:00|13998.3|13986.1|13996.8|13986.2|14000.3|13986.8|13994.1|13983.5|187
1657492200000|2022-07-10 22:30:00|13995.9|13986.4|13996.9|13986.1|13999.5|13987.2|13994.9|13983.5|151
1657492500000|2022-07-10 22:35:00|13997|13986.2|13996.6|13986.2|13998.3|13987.1|13994.9|13984.4|142
1657492800000|2022-07-10 22:40:00|13997.9|13986.3|13996.8|13986.2|13998.1|13987.2|13994.4|13985.7|118
1657493100000|2022-07-10 22:45:00|13995.6|13986.7|13997|13986.6|13997.8|13987.4|13994.8|13985.8|121
1657493400000|2022-07-10 22:50:00|13996.8|13986.3|13996.4|13986.4|13997.4|13987.2|13994.9|13985.9|116
1657493700000|2022-07-10 22:55:00|13996.3|13986.5|13996.3|13986.6|13998.6|13987.2|13994.6|13984.4|113
1657494000000|2022-07-10 23:00:00|13996.6|13986.4|13995.5|13988.6|13997|13989.7|13993.9|13986.4|166
1657494300000|2022-07-10 23:05:00|13994.6|13989.6|13988.3|13983.3|13998.6|13989.6|13988.3|13983.2|146
1657494600000|2022-07-10 23:10:00|13988.4|13983.4|13987.1|13982.1|13988.5|13983.5|13987|13982|98
1657494900000|2022-07-10 23:15:00|13987|13982|13990.8|13985.8|13992.2|13987.2|13987|13982|151
1657495200000|2022-07-10 23:20:00|13990.7|13985.7|13992.4|13987.4|13992.9|13987.9|13990.6|13985.6|175
1657495500000|2022-07-10 23:25:00|13992.3|13987.3|13992|13987|13993.5|13988.5|13991.6|13986.6|162
1657495800000|2022-07-10 23:30:00|13991.9|13986.9|13992.1|13987.1|13992.1|13987.1|13990.7|13985.7|147
1657496100000|2022-07-10 23:35:00|13992.2|13987.2|13992.5|13987.5|13993.3|13988.3|13991.6|13986.6|183
1657496400000|2022-07-10 23:40:00|13992.4|13987.4|13991.8|13986.8|13992.5|13987.5|13991.2|13986.2|147
1657496700000|2022-07-10 23:45:00|13991.4|13986.4|13990.6|13985.6|13991.6|13986.6|13990|13985|179
1657497000000|2022-07-10 23:50:00|13990.9|13985.9|13990.8|13985.8|13992.4|13987.4|13990.3|13985.3|165
1657497300000|2022-07-10 23:55:00|13990.9|13985.9|13994.2|13989.2|13995.6|13990.6|13990.8|13985.8|184
1657497600000|2022-07-11 00:00:00|13994.1|13989.1|14001.4|13996.4|14001.5|13996.6|13993.8|13988.8|347
1657497900000|2022-07-11 00:05:00|14001.3|13996.3|13998.2|13993.2|14001.4|13996.4|13996.5|13991.5|329
1657498200000|2022-07-11 00:10:00|13997.9|13992.9|14000.9|13995.9|14001.6|13996.8|13997.2|13992.2|276
1657498500000|2022-07-11 00:15:00|14000.8|13995.8|14002.3|13997.3|14003.3|13998.4|14000.1|13995.1|277
1657498800000|2022-07-11 00:20:00|14002.2|13997.2|14004.6|13999.6|14006.1|14002|14000|13996.2|291
1657499100000|2022-07-11 00:25:00|14003|14001|14004.4|13999.4|14004.7|14001.5|14002|13997.9|223
1657499400000|2022-07-11 00:30:00|14004.5|13999.5|14004.5|13999.5|14005.2|14001.6|13998.2|13993.9|322
1657499700000|2022-07-11 00:35:00|14004.4|13999.4|14005|14000|14005.6|14002|14003.2|13999.1|255
1657500000000|2022-07-11 00:40:00|14005.1|14000.1|14004.4|13999.4|14005.6|14001.8|14002.8|13999.1|267
1657500300000|2022-07-11 00:45:00|14004.3|13999.3|14004.8|13999.8|14004.9|14000.6|14002.2|13998.4|210
1657500600000|2022-07-11 00:50:00|14004.9|13999.9|14003.2|13998.2|14005.9|14000.9|14001.6|13997.7|321
1657500900000|2022-07-11 00:55:00|14003.4|13998.4|14001.8|13996.8|14005.4|14001.7|14000.2|13996.6|453
1657501200000|2022-07-11 01:00:00|14001.9|13996.9|14004.2|14002.2|14005.5|14002.2|14001.5|13996.7|307
1657501500000|2022-07-11 01:05:00|14005.7|14000.7|14006.5|14004.5|14008.5|14004.5|14003.9|14000.5|320
1657501800000|2022-07-11 01:10:00|14008|14003|14007.7|14002.7|14008.3|14004.7|14005.6|14002|227
1657502100000|2022-07-11 01:15:00|14007.8|14002.8|14007.8|14002.8|14009.8|14006.3|14006.6|14002.4|390
1657502400000|2022-07-11 01:20:00|14007.9|14002.9|14008.4|14003.4|14010.9|14007.3|14006.4|14002.5|377
1657502700000|2022-07-11 01:25:00|14008.5|14003.5|14008.6|14006.6|14011|14007.5|14005.9|14002.1|308
1657503000000|2022-07-11 01:30:00|14008.4|14006.4|14008.3|14003.3|14011.1|14007.6|14005.7|14001.9|414
1657503300000|2022-07-11 01:35:00|14008.2|14003.2|14008.2|14006.2|14010.4|14006.8|14007|14003.2|291
1657503600000|2022-07-11 01:40:00|14009.9|14004.9|14013.1|14008.1|14013.2|14008.9|14009.9|14004.9|372
1657503900000|2022-07-11 01:45:00|14013.2|14008.2|14018.9|14013.9|14019.5|14015.6|14012.9|14007.9|557
1657504200000|2022-07-11 01:50:00|14019.1|14014.1|14022.8|14017.8|14023.4|14019.7|14017.9|14014|472
1657504500000|2022-07-11 01:55:00|14022.7|14017.7|14022.9|14017.9|14023.7|14019.9|14017.9|14014.2|332
1657504800000|2022-07-11 02:00:00|14023|14018|14021.9|14016.9|14023.6|14020|14019.7|14016.1|336
1657505100000|2022-07-11 02:05:00|14021.8|14016.8|14016.7|14011.7|14021.9|14018.2|14015|14010.8|370
1657505400000|2022-07-11 02:10:00|14016.6|14011.6|14015.7|14013.7|14017.4|14013.9|14013.6|14010|231
1657505700000|2022-07-11 02:15:00|14015.8|14013.8|14015.6|14010.6|14018.1|14014.6|14014|14010.3|243
1657506000000|2022-07-11 02:20:00|14015.5|14010.5|14009.1|14007.1|14017.3|14013.8|14008.8|14005.4|302
1657506300000|2022-07-11 02:25:00|14009.2|14007.2|14007.7|14005.7|14010.8|14007.5|14007.6|14004|251
1657506600000|2022-07-11 02:30:00|14007.6|14005.6|14007.8|14002.8|14011|14007.5|14005.9|14002.3|291
1657506900000|2022-07-11 02:35:00|14007.9|14002.9|14007.2|14005.2|14011|14007.6|14007|14002.9|340
1657507200000|2022-07-11 02:40:00|14007.3|14005.3|14011.2|14006.2|14013.3|14010|14007.1|14003.5|330
1657507500000|2022-07-11 02:45:00|14011.1|14006.1|14013.4|14008.4|14014.9|14010.7|14009.3|14005.6|245
1657507800000|2022-07-11 02:50:00|14012.8|14007.8|14011.1|14009.1|14013.2|14009.6|14009.8|14006.2|277
1657508100000|2022-07-11 02:55:00|14011.2|14009.2|14011.8|14009.8|14014.9|14011.3|14010.5|14007.1|295
1657508400000|2022-07-11 03:00:00|14011.7|14009.7|14008.6|14006.6|14013|14009.7|14008.6|14005.1|208
1657508700000|2022-07-11 03:05:00|14008.7|14006.7|14005.7|14003.7|14010.9|14007.5|14004.7|14000.9|268
1657509000000|2022-07-11 03:10:00|14005.6|14003.6|14008.4|14006.4|14010|14006.4|14004.8|14001.2|268
1657509300000|2022-07-11 03:15:00|14009.8|14004.8|14008.7|14006.7|14011.8|14008.4|14008.1|14004.6|255
1657509600000|2022-07-11 03:20:00|14009|14007|14004.3|14002.3|14010.6|14007.1|14003.4|14000|324
1657509900000|2022-07-11 03:25:00|14005.8|14000.8|14006.5|14004.5|14009.5|14006.1|14004.3|14000.8|290
1657510200000|2022-07-11 03:30:00|14006.4|14004.4|14007.6|14002.6|14010.2|14006.9|14004.6|14001|269
1657510500000|2022-07-11 03:35:00|14006.2|14004.2|14004.5|13999.5|14007.7|14004.2|14002|13997.9|252
1657510800000|2022-07-11 03:40:00|14004.6|13999.6|14005.8|14003.8|14007.4|14004|14004|13999.6|204
1657511100000|2022-07-11 03:45:00|14005.7|14003.7|14006.8|14001.8|14007.2|14003.7|14004.1|14000.4|179
1657511400000|2022-07-11 03:50:00|14006.9|14001.9|14008.2|14003.2|14008.3|14004.9|14004.9|14001.5|211
1657511700000|2022-07-11 03:55:00|14008.3|14003.3|14001|13999|14008.3|14004.8|14000.8|13997.3|228
1657512000000|2022-07-11 04:00:00|14001.1|13999.1|13996|13994|14003.6|13999.8|13995|13991.3|331
1657512300000|2022-07-11 04:05:00|13995.9|13993.9|13997.3|13992.3|13997.7|13994.1|13993.7|13990.3|262
1657512600000|2022-07-11 04:10:00|13997.4|13992.4|13995.1|13990.1|13997.5|13994|13993|13989.4|181
1657512900000|2022-07-11 04:15:00|13995.2|13990.2|13994.5|13992.5|13996.3|13992.8|13993.2|13989.5|190
1657513200000|2022-07-11 04:20:00|13996.2|13991.2|13998.6|13996.6|14000.6|13997.1|13994.5|13991|206
1657513500000|2022-07-11 04:25:00|13998.5|13996.5|13999.5|13997.5|14001.6|13998.1|13998.3|13994.6|244
1657513800000|2022-07-11 04:30:00|13999.4|13997.4|13998.8|13993.8|14001.8|13998.3|13996.7|13993.3|191
1657514100000|2022-07-11 04:35:00|13998.7|13993.7|13997.4|13995.4|14000.1|13996.7|13996.8|13993.4|156
1657514400000|2022-07-11 04:40:00|13997.3|13995.3|13999.4|13997.4|14000.9|13997.5|13997.2|13993.7|156
1657514700000|2022-07-11 04:45:00|13999.3|13997.3|14000.4|13998.4|14002.2|13998.6|13998.3|13994.8|153
1657515000000|2022-07-11 04:50:00|14000.5|13998.5|14002.8|14000.8|14007.7|14003.9|14000|13996.3|202
1657515300000|2022-07-11 04:55:00|14002.9|14000.9|14002.7|14000.7|14005.3|14001.8|14002.4|13999.1|151
1657515600000|2022-07-11 05:00:00|14002.8|14000.8|14004.4|14002.4|14006.8|14003.4|14002.8|13999.7|225
1657515900000|2022-07-11 05:05:00|14006|14001|14004.9|13999.9|14006.6|14003|14002.4|13999.1|177
1657516200000|2022-07-11 05:10:00|14003.5|14001.5|14003.3|14001.3|14005.2|14001.8|14002.7|13999.2|165
1657516500000|2022-07-11 05:15:00|14003.2|14001.2|14005.7|14003.7|14007|14003.8|14002.9|13999.5|204
1657516800000|2022-07-11 05:20:00|14005.8|14003.8|14004.6|14002.6|14007.7|14004.1|14004.2|14000.4|170
1657517100000|2022-07-11 05:25:00|14006.1|14001.1|14005.8|14000.8|14006.4|14003.1|14004.3|14000.8|158
1657517400000|2022-07-11 05:30:00|14004.2|14002.2|14006.7|14004.7|14008.2|14004.8|14003.2|13999.8|290
1657517700000|2022-07-11 05:35:00|14006.8|14004.8|14008.9|14003.9|14009.3|14006.1|14006.7|14003.2|249
1657518000000|2022-07-11 05:40:00|14008.8|14003.8|14009.7|14004.7|14009.9|14006.6|14006.2|14002.7|242
1657518300000|2022-07-11 05:45:00|14010.3|14005.3|14011.2|14006.2|14014|14010.6|14008.8|14005|255
1657518600000|2022-07-11 05:50:00|14011|14006|14012.5|14010.5|14015.5|14012|14009.4|14005.8|260
1657518900000|2022-07-11 05:55:00|14012.4|14010.4|14009.1|14007.1|14014|14010.7|14008.2|14004.5|289
1657519200000|2022-07-11 06:00:00|14010.8|14005.8|14008.4|14003.4|14011.8|14008.1|14006.7|14003.3|399
1657519500000|2022-07-11 06:05:00|14008.5|14003.5|14010.8|14008.8|14012.6|14008.9|14006.5|14003.1|360
1657519800000|2022-07-11 06:10:00|14012.2|14007.2|14011.1|14009.1|14012.8|14009.3|14009.9|14006.2|389
1657520100000|2022-07-11 06:15:00|14011|14009|14008.6|14006.6|14013.3|14009.8|14008.4|14004.8|379
1657520400000|2022-07-11 06:20:00|14008.7|14006.7|14009.2|14007.2|14010.9|14007.4|14008.5|14004.3|294
1657520700000|2022-07-11 06:25:00|14009.3|14007.3|14012.7|14007.7|14013.4|14010|14009.1|14005.4|288
1657521000000|2022-07-11 06:30:00|14011.3|14009.3|14011.4|14006.4|14013.2|14009.6|14009.5|14006.1|412
1657521300000|2022-07-11 06:35:00|14011.2|14006.2|14011.6|14006.6|14012|14008.4|14008|14004.1|318
1657521600000|2022-07-11 06:40:00|14011.7|14006.7|14016.1|14011.1|14016.2|14012.6|14010|14006.6|249
1657521900000|2022-07-11 06:45:00|14016|14011|14016.8|14011.8|14016.9|14013.5|14013.3|14009.2|262
1657522200000|2022-07-11 06:50:00|14015.2|14013.2|14018.4|14016.4|14020.9|14017.5|14015.2|14011.8|307
1657522500000|2022-07-11 06:55:00|14018.3|14016.3|14017.1|14015.1|14019.6|14016.4|14015.2|14011.5|256
1657522800000|2022-07-11 07:00:00|14018.4|14013.4|14020|14015|14022|14018.5|14016.3|14012|474
1657523100000|2022-07-11 07:05:00|14020.1|14015.1|14014.8|14009.8|14020.2|14015.2|14013.2|14008.2|484
1657523400000|2022-07-11 07:10:00|14014.9|14009.9|14016.4|14011.4|14016.6|14011.6|14012.7|14007.7|341
1657523700000|2022-07-11 07:15:00|14016.5|14011.5|14016|14011|14017|14013|14014.4|14010.6|260
1657524000000|2022-07-11 07:20:00|14016.1|14011.1|14017.8|14012.8|14018.4|14014|14014.7|14010.8|277
1657524300000|2022-07-11 07:25:00|14017.9|14012.9|14021.8|14016.8|14022.5|14018.1|14016.7|14012.8|358
1657524600000|2022-07-11 07:30:00|14021.7|14016.7|14018.3|14013.3|14021.8|14016.8|14016.8|14012.6|285
1657524900000|2022-07-11 07:35:00|14018.2|14013.2|14020.1|14015.1|14020.9|14017.2|14016.5|14013.1|372
1657525200000|2022-07-11 07:40:00|14020.2|14015.2|14019.7|14017.7|14021.9|14017.8|14018.6|14014.9|308
1657525500000|2022-07-11 07:45:00|14019.8|14017.8|14021.3|14016.3|14022.7|14019.1|14016.7|14013.4|361
1657525800000|2022-07-11 07:50:00|14021.5|14016.5|14024.4|14022.4|14026.7|14023.6|14020.1|14016.5|423
1657526100000|2022-07-11 07:55:00|14024.3|14022.3|14023.1|14018.1|14025.4|14022.4|14020.1|14016.5|418
1657526400000|2022-07-11 08:00:00|14023|14018|14022.4|14020.4|14024.3|14020.9|14020.2|14015.9|354
1657526700000|2022-07-11 08:05:00|14024.1|14019.1|14020|14018|14024.1|14020.7|14018.9|14015.4|363
1657527000000|2022-07-11 08:10:00|14020.1|14018.1|14016.5|14011.5|14021.3|14018.3|14012.2|14008.8|380
1657527300000|2022-07-11 08:15:00|14016.6|14011.6|14014.3|14012.3|14018.3|14015|14014.2|14011|346
1657527600000|2022-07-11 08:20:00|14014.4|14012.4|14016|14014|14018|14014.7|14014.2|14011.1|334
1657527900000|2022-07-11 08:25:00|14016.1|14014.1|14018.6|14016.6|14020.2|14016.8|14015.8|14012.3|282
1657528200000|2022-07-11 08:30:00|14018.7|14016.7|14014.7|14012.7|14020|14016.7|14014.5|14010.9|341
1657528500000|2022-07-11 08:35:00|14014.9|14012.9|14010.5|14005.5|14016.8|14013.3|14010.4|14005.4|289
1657528800000|2022-07-11 08:40:00|14010.7|14005.7|14013.7|14008.7|14014.1|14009.7|14010.2|14005.6|282
1657529100000|2022-07-11 08:45:00|14013.6|14008.6|14014.6|14009.6|14015.8|14011.6|14012.3|14008.4|309
1657529400000|2022-07-11 08:50:00|14014.5|14009.5|14013.9|14008.9|14014.5|14010.7|14012.3|14008.5|211
1657529700000|2022-07-11 08:55:00|14014|14009|14016.9|14011.9|14017.1|14012.1|14012.8|14008.8|202
1657530000000|2022-07-11 09:00:00|14017.1|14012.1|14015.1|14010.1|14018.4|14014.8|14014.4|14009.4|344
1657530300000|2022-07-11 09:05:00|14015.2|14010.2|14011.9|14006.9|14015.3|14010.3|14010.6|14005.8|252
1657530600000|2022-07-11 09:10:00|14012.1|14007.1|14011.3|14006.3|14012.1|14007.1|14008.6|14004.7|190
1657530900000|2022-07-11 09:15:00|14011.2|14006.2|14015.4|14010.4|14015.7|14011.4|14010.8|14005.8|260
1657531200000|2022-07-11 09:20:00|14015.3|14010.3|14013.8|14008.8|14017.1|14012.1|14012|14008.5|292
1657531500000|2022-07-11 09:25:00|14013.9|14008.9|14015.7|14010.7|14017.1|14012.1|14011.6|14006.6|256
1657531800000|2022-07-11 09:30:00|14015.8|14010.8|14019.7|14014.7|14021.2|14017.3|14015.7|14010.7|285
1657532100000|2022-07-11 09:35:00|14019.6|14014.6|14019.6|14014.6|14020.3|14015.3|14017.2|14012.2|226
1657532400000|2022-07-11 09:40:00|14019.3|14014.3|14025.3|14020.3|14025.7|14020.7|14016.8|14011.8|289
1657532700000|2022-07-11 09:45:00|14025.2|14020.2|14027.5|14022.5|14027.6|14024.2|14022|14017.8|344
1657533000000|2022-07-11 09:50:00|14027.6|14022.6|14029.3|14024.3|14030|14026|14025.9|14022.6|290
1657533300000|2022-07-11 09:55:00|14029.4|14024.4|14031.5|14026.5|14031.9|14027.5|14027|14023.5|298
1657533600000|2022-07-11 10:00:00|14031.7|14026.7|14033.6|14028.6|14036.6|14031.6|14029.4|14025.9|357
1657533900000|2022-07-11 10:05:00|14033.7|14028.7|14035.3|14030.3|14036.8|14031.8|14031.6|14028.2|312
1657534200000|2022-07-11 10:10:00|14035.4|14030.4|14034.6|14029.6|14036.1|14031.2|14032.7|14029|361
1657534500000|2022-07-11 10:15:00|14034.5|14029.5|14029.7|14027.7|14034.5|14030.9|14029.4|14025.9|294
1657534800000|2022-07-11 10:20:00|14030|14028|14030.2|14025.2|14030.6|14028|14028.2|14023.8|334
1657535100000|2022-07-11 10:25:00|14030.1|14025.1|14032.4|14027.4|14032.8|14029.2|14028.3|14024.7|319
1657535400000|2022-07-11 10:30:00|14032.3|14027.3|14034.9|14029.9|14036.2|14032|14030.4|14026.3|310
1657535700000|2022-07-11 10:35:00|14035|14030|14032.7|14027.7|14035.6|14030.6|14030.5|14027.1|302
1657536000000|2022-07-11 10:40:00|14032.6|14027.6|14028.5|14026.5|14033.2|14028.2|14028.5|14024|307
1657536300000|2022-07-11 10:45:00|14028.7|14026.7|14029|14027|14032.1|14027.6|14028.5|14024.6|275
1657536600000|2022-07-11 10:50:00|14028.9|14026.9|14030.7|14028.7|14032.3|14028.8|14028.4|14025.1|253
1657536900000|2022-07-11 10:55:00|14030.8|14028.8|14031.1|14026.1|14032.4|14028.9|14028.5|14025.2|251
1657537200000|2022-07-11 11:00:00|14031.2|14026.2|14029.1|14024.1|14032.1|14027.1|14027.3|14023.5|269
1657537500000|2022-07-11 11:05:00|14029.2|14024.2|14026.4|14024.4|14030.3|14026.3|14026.3|14022.8|292
1657537800000|2022-07-11 11:10:00|14026.5|14024.5|14028.1|14023.1|14028.1|14024.7|14024.3|14020.9|254
1657538100000|2022-07-11 11:15:00|14026.7|14024.7|14026.5|14024.5|14028.8|14024.9|14024.7|14021.2|259
1657538400000|2022-07-11 11:20:00|14028|14023|14034.3|14029.3|14034.5|14031|14025.7|14022.3|284
1657538700000|2022-07-11 11:25:00|14034.4|14029.4|14034.4|14032.4|14036.4|14032.8|14032.4|14028.8|340
1657539000000|2022-07-11 11:30:00|14034.5|14032.5|14033.9|14031.9|14035.8|14032.5|14032.2|14028.1|285
1657539300000|2022-07-11 11:35:00|14033.8|14031.8|14038.5|14033.5|14038.7|14035.3|14033.8|14030.4|298
1657539600000|2022-07-11 11:40:00|14038.6|14033.6|14043.3|14038.3|14044.3|14040.5|14036.3|14032.7|387
1657539900000|2022-07-11 11:45:00|14043.2|14038.2|14044.9|14039.9|14045.3|14040.3|14041.6|14037|336
1657540200000|2022-07-11 11:50:00|14044.8|14039.8|14044.7|14042.7|14046.5|14042.8|14042.5|14038.8|344
1657540500000|2022-07-11 11:55:00|14044.8|14042.8|14045.6|14040.6|14046.6|14042.8|14043.7|14039.9|362
1657540800000|2022-07-11 12:00:00|14045.4|14040.4|14046.5|14041.5|14047|14043.5|14042.8|14039.4|401
1657541100000|2022-07-11 12:05:00|14046.6|14041.6|14047.1|14042.1|14047.2|14043.7|14043.8|14040.3|375
1657541400000|2022-07-11 12:10:00|14045.6|14043.6|14043|14038|14047|14043.6|14041.7|14038|345
1657541700000|2022-07-11 12:15:00|14043.1|14038.1|14042.5|14037.5|14043.6|14039.9|14039.3|14035.9|298
1657542000000|2022-07-11 12:20:00|14042.6|14037.6|14039.6|14037.6|14042.6|14039.1|14038.2|14034.8|390
1657542300000|2022-07-11 12:25:00|14039.5|14037.5|14044.9|14039.9|14044.9|14039.9|14039.3|14035.9|356
1657542600000|2022-07-11 12:30:00|14044.8|14039.8|14046.9|14044.9|14048.6|14045.2|14042.1|14037.7|392
1657542900000|2022-07-11 12:35:00|14046.8|14044.8|14048.9|14046.9|14050.2|14047.1|14046.8|14043.8|432
1657543200000|2022-07-11 12:40:00|14048.8|14046.8|14048.9|14046.9|14051.3|14047.9|14046.6|14043.1|384
1657543500000|2022-07-11 12:45:00|14049|14047|14050.7|14045.7|14052.1|14048.9|14047.7|14044.1|378
1657543800000|2022-07-11 12:50:00|14050.6|14045.6|14052.2|14047.2|14052.5|14049.1|14048.8|14045.3|370
1657544100000|2022-07-11 12:55:00|14052.3|14047.3|14051.5|14046.5|14052.6|14049.1|14048.3|14043.3|363
1657544400000|2022-07-11 13:00:00|14051.3|14046.3|14052.6|14047.6|14054.5|14051.1|14049.6|14045.8|385
1657544700000|2022-07-11 13:05:00|14052.8|14047.8|14053.1|14051.1|14054.5|14051.2|14050.9|14047.3|324
1657545000000|2022-07-11 13:10:00|14053|14051|14053.5|14051.5|14055.4|14052.4|14052.6|14049|406
1657545300000|2022-07-11 13:15:00|14053.6|14051.6|14053.8|14048.8|14054.6|14051.6|14051.4|14047.8|391
1657545600000|2022-07-11 13:20:00|14053.9|14048.9|14053.7|14051.7|14055.9|14052.5|14052.3|14048.7|317
1657545900000|2022-07-11 13:25:00|14053.8|14051.8|14054.3|14052.3|14056.7|14053.1|14053.1|14050.2|341
1657546200000|2022-07-11 13:30:00|14054.4|14052.4|14054.6|14052.6|14056|14052.7|14052.7|14049.4|416
1657546500000|2022-07-11 13:35:00|14054.5|14052.5|14057.1|14052.1|14057.5|14054.3|14054.2|14050.6|449
1657546800000|2022-07-11 13:40:00|14057.2|14052.2|14057.5|14055.5|14058.8|14056.1|14055.6|14052.1|448
1657547100000|2022-07-11 13:45:00|14057.4|14055.4|14058.7|14056.7|14059.6|14057.6|14057|14053.8|478
1657547400000|2022-07-11 13:50:00|14058.8|14056.8|14055.4|14053.4|14060.5|14057.2|14055|14052.1|674
1657547700000|2022-07-11 13:55:00|14055.3|14053.3|14053.8|14048.8|14056|14054|14048.5|14043.5|446
1657548000000|2022-07-11 14:00:00|14053.9|14048.9|14056.5|14054.5|14058.6|14055.3|14053.7|14048.9|429
1657548300000|2022-07-11 14:05:00|14056.4|14054.4|14055.9|14053.9|14058.5|14055.6|14054.5|14051.2|426
1657548600000|2022-07-11 14:10:00|14055.8|14053.8|14059|14054|14059|14055.4|14052.5|14049.3|413
1657548900000|2022-07-11 14:15:00|14058.9|14053.9|14059.5|14054.5|14059.9|14056.3|14056.4|14053.3|444
1657549200000|2022-07-11 14:20:00|14059.4|14054.4|14059.2|14057.2|14061.3|14057.9|14057.9|14054.4|416
1657549500000|2022-07-11 14:25:00|14059.3|14057.3|14058|14056|14060.9|14057.5|14054.9|14050.6|381
1657549800000|2022-07-11 14:30:00|14059.3|14054.3|14055.6|14050.6|14059.5|14056.2|14053.2|14049.6|410
1657550100000|2022-07-11 14:35:00|14055.4|14050.4|14050.7|14045.7|14055.4|14051.6|14049|14045.4|419
1657550400000|2022-07-11 14:40:00|14050.8|14045.8|14043.8|14038.8|14051|14046.7|14043.8|14038.8|323
1657550700000|2022-07-11 14:45:00|14043.9|14038.9|14045.6|14043.6|14046.8|14044.8|14042.2|14038.3|339
1657551000000|2022-07-11 14:50:00|14045.7|14043.7|14045.9|14040.9|14047.7|14045.7|14041.5|14037.8|408
1657551300000|2022-07-11 14:55:00|14046|14041|14049.9|14044.9|14051|14046.4|14044.6|14041|365
1657551600000|2022-07-11 15:00:00|14049.8|14044.8|14049.2|14044.2|14052|14047|14047.4|14043.9|280
1657551900000|2022-07-11 15:05:00|14049.1|14044.1|14046.5|14041.5|14050.6|14046|14045.4|14040.6|378
1657552200000|2022-07-11 15:10:00|14046.6|14041.6|14042.6|14037.6|14047.2|14043.8|14041.3|14037.3|381
1657552500000|2022-07-11 15:15:00|14042.5|14037.5|14041.7|14036.7|14042.8|14037.8|14037.6|14033.2|355
1657552800000|2022-07-11 15:20:00|14041.8|14036.8|14043|14038|14044.5|14039.5|14041.6|14036.6|263
1657553100000|2022-07-11 15:25:00|14043.1|14038.1|14042.6|14037.6|14043.2|14038.7|14040.3|14036.6|213
1657553400000|2022-07-11 15:30:00|14042.4|14037.4|14040|14035|14043.3|14038.9|14037.3|14033.4|382
1657553700000|2022-07-11 15:35:00|14040.3|14035.3|14041.9|14036.9|14042.4|14038.8|14038.4|14034|280
1657554000000|2022-07-11 15:40:00|14040.3|14038.3|14040.9|14038.9|14045.5|14041.5|14040.1|14036.5|294
1657554300000|2022-07-11 15:45:00|14040.8|14038.8|14044.5|14039.5|14044.5|14041.6|14039.6|14036.2|313
1657554600000|2022-07-11 15:50:00|14044.4|14039.4|14040|14038|14045.4|14041.8|14039.6|14036|336
1657554900000|2022-07-11 15:55:00|14041.5|14036.5|14039.1|14034.1|14041.6|14037.8|14037.2|14033.6|254
1657555200000|2022-07-11 16:00:00|14039|14034|14043.7|14041.7|14046.2|14042.7|14038|14033.7|346
1657555500000|2022-07-11 16:05:00|14043.8|14041.8|14042.6|14037.6|14045.4|14042.6|14040.8|14037.3|223
1657555800000|2022-07-11 16:10:00|14042.8|14037.8|14044.1|14039.1|14044.4|14040.9|14040.8|14037.4|223
1657556100000|2022-07-11 16:15:00|14044|14039|14047|14042|14047.5|14042.5|14041.5|14038.1|279
1657556400000|2022-07-11 16:20:00|14046.9|14041.9|14052.9|14047.9|14053.7|14049.5|14045.1|14041.6|345
1657556700000|2022-07-11 16:25:00|14053|14048|14055|14050|14055.4|14051.8|14051.1|14047.5|231
1657557000000|2022-07-11 16:30:00|14054.9|14049.9|14054.2|14052.2|14057.2|14053.8|14053.6|14049.9|252
1657557300000|2022-07-11 16:35:00|14054.1|14052.1|14054.5|14049.5|14055.7|14052.1|14051.8|14048.3|182
1657557600000|2022-07-11 16:40:00|14054.4|14049.4|14055|14050|14055.6|14051.9|14053|14049.4|213
1657557900000|2022-07-11 16:45:00|14054.9|14049.9|14056.2|14051.2|14056.5|14052.8|14053.2|14049.7|215
1657558200000|2022-07-11 16:50:00|14056.1|14051.1|14055|14050|14056.2|14052.5|14052.9|14049.2|256
1657558500000|2022-07-11 16:55:00|14054.9|14049.9|14055.1|14050.1|14055.6|14051.9|14053|14049.4|232
1657558800000|2022-07-11 17:00:00|14055.2|14050.2|14056.5|14051.5|14057.7|14054.2|14053.2|14049.2|344
1657559100000|2022-07-11 17:05:00|14056.3|14051.3|14052.6|14050.6|14057.1|14053.3|14052.5|14048.8|295
1657559400000|2022-07-11 17:10:00|14052.5|14050.5|14052.2|14050.2|14054.5|14050.9|14051.3|14047.7|225
1657559700000|2022-07-11 17:15:00|14053.8|14048.8|14053.8|14048.8|14054.4|14051.1|14052|14048.5|226
1657560000000|2022-07-11 17:20:00|14053.9|14048.9|14054.9|14049.9|14055.7|14052.2|14051.8|14048.2|233
1657560300000|2022-07-11 17:25:00|14054.8|14049.8|14054|14052|14055.8|14052.3|14053.1|14049.4|230
1657560600000|2022-07-11 17:30:00|14053.9|14051.9|14052.8|14047.8|14056.4|14052.8|14051.1|14047.6|265
1657560900000|2022-07-11 17:35:00|14052.9|14047.9|14052.9|14047.9|14054.2|14050.6|14051.3|14047.7|185
1657561200000|2022-07-11 17:40:00|14051.3|14049.3|14050.1|14048.1|14053|14049.6|14048.7|14045.7|222
1657561500000|2022-07-11 17:45:00|14050.2|14048.2|14050.7|14045.7|14051.8|14048.2|14048.8|14045.2|219
1657561800000|2022-07-11 17:50:00|14050.6|14045.6|14051.8|14046.8|14051.9|14048.3|14049.1|14045.4|256
1657562100000|2022-07-11 17:55:00|14051.9|14046.9|14051.7|14046.7|14052.9|14049.4|14049.9|14046.4|244
1657562400000|2022-07-11 18:00:00|14051.8|14046.8|14052.5|14047.5|14052.8|14049|14047.5|14044.2|266
1657562700000|2022-07-11 18:05:00|14052.4|14047.4|14055.5|14053.5|14055.5|14053.5|14050.4|14046.8|189
1657563000000|2022-07-11 18:10:00|14055.6|14053.6|14054.7|14052.7|14056.8|14053.8|14053.7|14050.2|257
1657563300000|2022-07-11 18:15:00|14054.8|14052.8|14055|14050|14056.4|14053|14053|14049.1|264
1657563600000|2022-07-11 18:20:00|14055.1|14050.1|14053.6|14051.6|14056|14052.2|14053.3|14049.6|190
1657563900000|2022-07-11 18:25:00|14053.4|14051.4|14053.5|14051.5|14055.2|14051.9|14053.1|14049.6|170
1657564200000|2022-07-11 18:30:00|14053.6|14051.6|14054.9|14049.9|14056|14052.5|14053.3|14049.8|182
1657564500000|2022-07-11 18:35:00|14055|14050|14053.2|14051.2|14055|14051.4|14053|14049.5|127
1657564800000|2022-07-11 18:40:00|14053.1|14051.1|14052.9|14047.9|14054.7|14051.4|14051.2|14047.6|145
1657565100000|2022-07-11 18:45:00|14053|14048|14053.3|14048.3|14053.7|14050|14051.5|14047.9|126
1657565400000|2022-07-11 18:50:00|14053.4|14048.4|14053.9|14051.9|14056.1|14052.6|14051.9|14048.4|204
1657565700000|2022-07-11 18:55:00|14054|14052|14055.3|14050.3|14056.3|14052.2|14053.6|14050|230
1657566000000|2022-07-11 19:00:00|14055.4|14050.4|14057.1|14052.1|14057.7|14053.4|14054.5|14049.5|215
1657566300000|2022-07-11 19:05:00|14057|14052|14057|14052|14057.9|14054.4|14055.7|14051.8|204
1657566600000|2022-07-11 19:10:00|14057.2|14052.2|14058.4|14053.4|14059.4|14055.6|14055.7|14051.8|160
1657566900000|2022-07-11 19:15:00|14058.5|14053.5|14059.8|14057.8|14061.4|14058.1|14057.3|14053.5|236
1657567200000|2022-07-11 19:20:00|14059.7|14057.7|14061.5|14056.5|14062.5|14059.1|14059.3|14056|198
1657567500000|2022-07-11 19:25:00|14061.7|14056.7|14061.4|14056.4|14062.2|14058.7|14059.2|14055.7|204
1657567800000|2022-07-11 19:30:00|14061.3|14056.3|14060.8|14055.8|14061.5|14057.3|14058.6|14054.9|241
1657568100000|2022-07-11 19:35:00|14060.6|14055.6|14061.3|14056.3|14061.7|14057.5|14059.3|14055.1|211
1657568400000|2022-07-11 19:40:00|14061.4|14056.4|14062.4|14057.4|14062.6|14057.6|14060.7|14055.7|151
1657568700000|2022-07-11 19:45:00|14062.6|14057.6|14061.1|14059.1|14062.7|14059.4|14060.7|14057.1|151
1657569000000|2022-07-11 19:50:00|14061|14059|14063.3|14058.3|14063.7|14060.1|14061|14057.7|149
1657569300000|2022-07-11 19:55:00|14063.4|14058.4|14061.6|14056.6|14063.6|14060|14060.7|14055.7|252
1657569600000|2022-07-11 20:00:00|14061.4|14056.4|14062|14057|14062.4|14058|14060|14055.6|281
1657569900000|2022-07-11 20:05:00|14061.8|14056.8|14062.9|14057.9|14063.3|14059.8|14061.4|14056.4|102
1657570200000|2022-07-11 20:10:00|14062.8|14057.8|14062.2|14057.2|14063|14059.4|14060.6|14056.8|92
1657570500000|2022-07-11 20:15:00|14062.1|14057.1|14062.3|14057.3|14062.4|14058.9|14060.6|14057|86
1657570800000|2022-07-11 20:20:00|14062.2|14057.2|14062.3|14057.3|14063|14059.6|14061.3|14056.7|127
1657571100000|2022-07-11 20:25:00|14062.4|14057.4|14062.5|14057.5|14063|14059.6|14061|14057.2|154
1657571400000|2022-07-11 20:30:00|14062.6|14057.6|14063.2|14058.2|14063.3|14059.7|14061.7|14057.2|100
1657571700000|2022-07-11 20:35:00|14063.1|14058.1|14063.5|14058.5|14063.5|14060|14061.5|14057.8|90
1657572000000|2022-07-11 20:40:00|14063.4|14058.4|14063.7|14058.7|14064|14060.2|14061.9|14058.4|56
1657572300000|2022-07-11 20:45:00|14063.8|14058.8|14063.9|14058.9|14064.1|14060.6|14062.2|14058.7|68
1657572600000|2022-07-11 20:50:00|14063.8|14058.8|14063.8|14058.8|14064|14060.4|14062.4|14058.7|51
1657572900000|2022-07-11 20:55:00|14063.9|14058.9|14061.8|14056.8|14063.9|14058.9|14061.6|14056|145
1657573200000|2022-07-11 21:00:00|14062|14057|14062.3|14057.3|14070.6|14057.4|14061.8|14054.6|68
1657573500000|2022-07-11 21:05:00|14062.2|14057.2|14046.4|14030.4|14062.3|14057.3|14044.9|14028.9|67
1657573800000|2022-07-11 21:10:00|14047.9|14031.9|14046.9|14030.9|14049.2|14033.2|14042.4|14026.4|139
1657574100000|2022-07-11 21:15:00|14046.4|14030.4|14057|14041|14061.3|14056.3|14041.3|14025.3|158
1657574400000|2022-07-11 21:20:00|14056.7|14040.7|14057.6|14041.6|14062|14050.7|14053.3|14037.3|143
1657574700000|2022-07-11 21:25:00|14058.3|14042.3|14052.9|14036.9|14061.4|14047.1|14052.9|14036.9|98
1657575000000|2022-07-11 21:30:00|14052.6|14036.6|14060.7|14044.7|14061|14048.9|14052.6|14036.6|165
1657575300000|2022-07-11 21:35:00|14059.9|14043.9|14059.6|14043.8|14060.1|14053.9|14053.9|14037.9|144
1657575600000|2022-07-11 21:40:00|14057.7|14042.7|14059.6|14048|14060.6|14048|14053.9|14037.9|124
1657575900000|2022-07-11 21:45:00|14057.3|14050.7|14060.4|14046|14061.6|14051.2|14055.3|14039.3|201
1657576200000|2022-07-11 21:50:00|14060.5|14046.1|14060.1|14047.1|14061.5|14051|14057.3|14041.3|174
1657576500000|2022-07-11 21:55:00|14059.4|14048.9|14058.5|14042.5|14062|14050.4|14057.6|14041.6|139
1657576800000|2022-07-11 22:00:00|14060|14044|14063.5|14053.6|14064.6|14055|14059.6|14043.8|256
1657577100000|2022-07-11 22:05:00|14063.3|14053.3|14062.4|14052.8|14066.8|14055.3|14060|14047.4|152
1657577400000|2022-07-11 22:10:00|14064|14052.7|14057.1|14046.3|14064.1|14055.6|14054.1|14043.7|312
1657577700000|2022-07-11 22:15:00|14056.5|14046.6|14058.9|14051|14063.8|14051.6|14055.5|14039.6|247
1657578000000|2022-07-11 22:20:00|14059.3|14050.5|14061.6|14047.7|14064|14052.2|14056.4|14046.5|165
1657578300000|2022-07-11 22:25:00|14057.8|14049.7|14061.7|14047.4|14062.6|14053.1|14057.5|14046.3|153
1657578600000|2022-07-11 22:30:00|14061.2|14047.8|14057.3|14050.8|14062.4|14052.8|14056.5|14044.9|190
1657578900000|2022-07-11 22:35:00|14057.4|14050.9|14056.9|14049.5|14060.5|14051.8|14055.9|14048.2|116
1657579200000|2022-07-11 22:40:00|14056.8|14049.9|14056.8|14051.8|14060.1|14052.7|14055.9|14048.2|155
1657579500000|2022-07-11 22:45:00|14057|14052|14057.3|14052.3|14059.4|14052.6|14056.8|14050.2|86
1657579800000|2022-07-11 22:50:00|14057.4|14052.4|14057.9|14052.9|14060.6|14053.4|14057|14049.3|150
1657580100000|2022-07-11 22:55:00|14057.6|14052.6|14057.8|14052.8|14058.9|14053.1|14057.2|14051.5|85
1657580400000|2022-07-11 23:00:00|14059.9|14050.4|14057|14052|14059.9|14052.9|14056.8|14050.4|128
1657580700000|2022-07-11 23:05:00|14057.1|14052.1|14056.8|14051.8|14058.5|14053.5|14056.4|14051.4|178
1657581000000|2022-07-11 23:10:00|14056.7|14051.7|14056.7|14051.7|14057.6|14052.6|14056.3|14051.3|117
1657581300000|2022-07-11 23:15:00|14056.8|14051.8|14054.5|14049.5|14057.1|14052.1|14053.9|14048.9|167
1657581600000|2022-07-11 23:20:00|14054.4|14049.4|14054.5|14049.5|14055.4|14050.4|14054|14049|176
1657581900000|2022-07-11 23:25:00|14053.8|14048.8|14053.4|14048.4|14053.8|14048.8|14052.6|14047.6|211
1657582200000|2022-07-11 23:30:00|14053.3|14048.3|14053.7|14048.7|14054|14049|14052.5|14047.5|178
1657582500000|2022-07-11 23:35:00|14053.9|14048.9|14053.6|14048.6|14053.9|14048.9|14052.9|14047.9|176
1657582800000|2022-07-11 23:40:00|14053.5|14048.5|14053.1|14048.1|14053.8|14048.8|14053|14048|133
1657583100000|2022-07-11 23:45:00|14053.2|14048.2|14052.4|14047.4|14053.4|14048.4|14052.3|14047.3|155
1657583400000|2022-07-11 23:50:00|14052.7|14047.7|14052.7|14047.7|14053|14048|14052.4|14047.4|80
1657583700000|2022-07-11 23:55:00|14052.8|14047.8|14054|14049|14054.2|14049.4|14051.4|14047.6|101
1657584000000|2022-07-12 00:00:00|14053.9|14048.9|14048.1|14046.1|14054.3|14049.3|14047.1|14043|343
1657584300000|2022-07-12 00:05:00|14048|14046|14049|14047|14051.1|14047.5|14046.9|14043.1|296
1657584600000|2022-07-12 00:10:00|14048.7|14046.7|14049.4|14047.4|14052.6|14048.8|14047.3|14044|287
1657584900000|2022-07-12 00:15:00|14049.5|14047.5|14053.1|14051.1|14054.6|14052|14049.5|14047.1|304
1657585200000|2022-07-12 00:20:00|14053.3|14051.3|14056.5|14054.5|14059|14055.4|14053.2|14050.5|270
1657585500000|2022-07-12 00:25:00|14056.6|14054.6|14062.8|14060.8|14064.7|14061.2|14056.6|14054.6|315
1657585800000|2022-07-12 00:30:00|14062.7|14060.7|14061.9|14059.9|14064.2|14061.3|14061.6|14058.3|251
1657586100000|2022-07-12 00:35:00|14061.8|14059.8|14058.4|14056.4|14063.5|14060.1|14058.4|14056.4|191
1657586400000|2022-07-12 00:40:00|14058.3|14056.3|14060.6|14058.6|14062.4|14059.2|14057.6|14054.1|261
1657586700000|2022-07-12 00:45:00|14060.7|14058.7|14058.7|14056.7|14062|14058.7|14057|14054.2|322
1657587000000|2022-07-12 00:50:00|14058.6|14056.6|14062|14060|14063.8|14060.9|14058.6|14056|359
1657587300000|2022-07-12 00:55:00|14063.6|14058.6|14059.5|14057.5|14063.6|14060.1|14057.9|14054.7|371
1657587600000|2022-07-12 01:00:00|14059.4|14057.4|14062.3|14060.3|14064.4|14061|14058.8|14055.7|437
1657587900000|2022-07-12 01:05:00|14062.1|14060.1|14066.1|14064.1|14066.1|14064.1|14062|14059.1|318
1657588200000|2022-07-12 01:10:00|14066|14064|14069.2|14064.2|14069.7|14065.2|14065|14061.1|543
1657588500000|2022-07-12 01:15:00|14068.8|14063.8|14071.2|14066.2|14071.8|14068.2|14067.8|14062.8|504
1657588800000|2022-07-12 01:20:00|14071.1|14066.1|14079.2|14074.2|14080.5|14075.5|14069.1|14064.9|656
1657589100000|2022-07-12 01:25:00|14079.1|14074.1|14076.5|14071.5|14079.3|14075.2|14075.2|14070.3|516
1657589400000|2022-07-12 01:30:00|14076.2|14071.2|14069.3|14064.3|14077.2|14072.4|14067.7|14062.7|700
1657589700000|2022-07-12 01:35:00|14069.2|14064.2|14066|14061|14071|14066|14065.7|14060.7|587
1657590000000|2022-07-12 01:40:00|14066.1|14061.1|14064.6|14059.6|14066.9|14062.8|14058.8|14055.1|606
1657590300000|2022-07-12 01:45:00|14065|14060|14069.3|14067.3|14074|14070.6|14063.1|14058.7|517
1657590600000|2022-07-12 01:50:00|14069.7|14067.7|14068.5|14063.5|14073.1|14069.1|14065.6|14060.6|473
1657590900000|2022-07-12 01:55:00|14068.6|14063.6|14063.5|14061.5|14069.1|14065.2|14062.4|14059|354
1657591200000|2022-07-12 02:00:00|14063.7|14061.7|14068.3|14066.3|14069.7|14066.4|14061.2|14057.6|468
1657591500000|2022-07-12 02:05:00|14069.5|14064.5|14066.6|14061.6|14069.5|14065.6|14063.7|14060.8|420
1657591800000|2022-07-12 02:10:00|14066.4|14061.4|14066|14061|14067.8|14064.2|14061|14057.5|289
1657592100000|2022-07-12 02:15:00|14064.5|14062.5|14067.7|14065.7|14069.3|14065.9|14064.4|14061.7|267
1657592400000|2022-07-12 02:20:00|14067.8|14065.8|14064.6|14059.6|14070.7|14066.8|14063.1|14059.5|407
1657592700000|2022-07-12 02:25:00|14064.7|14059.7|14066.1|14061.1|14068.6|14065|14062.1|14058.3|354
1657593000000|2022-07-12 02:30:00|14066|14061|14065.5|14063.5|14067.5|14063.7|14064.1|14060.7|326
1657593300000|2022-07-12 02:35:00|14065.4|14063.4|14064.6|14062.6|14068.1|14064.8|14064.1|14061.1|346
1657593600000|2022-07-12 02:40:00|14064.7|14062.7|14065.8|14063.8|14067.8|14064.5|14063.3|14059.8|346
1657593900000|2022-07-12 02:45:00|14065.7|14063.7|14065.8|14063.8|14067.2|14064.2|14065.1|14061.6|236
1657594200000|2022-07-12 02:50:00|14065.9|14063.9|14068.6|14066.6|14070.2|14067.4|14065.7|14062.4|276
1657594500000|2022-07-12 02:55:00|14068.5|14066.5|14067.5|14065.5|14070.4|14066.9|14067.3|14064.2|248
1657594800000|2022-07-12 03:00:00|14067.4|14065.4|14068|14066|14069.9|14066.6|14066.5|14063.1|284
1657595100000|2022-07-12 03:05:00|14067.9|14065.9|14066.7|14064.7|14071|14067.9|14066.6|14063.2|302
1657595400000|2022-07-12 03:10:00|14066.6|14064.6|14069.3|14067.3|14070.8|14067.7|14066.6|14063.7|175
1657595700000|2022-07-12 03:15:00|14069.4|14067.4|14069.9|14067.9|14069.9|14067.9|14068.9|14066.9|176
1657596000000|2022-07-12 03:20:00|14070|14068|14070.3|14068.3|14070.7|14068.7|14069.5|14067.5|163
1657596300000|2022-07-12 03:25:00|14070.2|14068.2|14068.3|14066.3|14071.8|14068.2|14067.4|14065.4|191
1657596600000|2022-07-12 03:30:00|14068.2|14066.2|14068.9|14066.9|14070.6|14067.4|14067.2|14065.1|191
1657596900000|2022-07-12 03:35:00|14068.7|14066.7|14070|14068|14071.2|14069.1|14068.4|14065.5|292
1657597200000|2022-07-12 03:40:00|14070.3|14068.3|14069.3|14067.3|14071.8|14069|14068.9|14065.9|326
1657597500000|2022-07-12 03:45:00|14070.7|14065.7|14069.4|14067.4|14070.9|14068|14068.8|14065.5|184
1657597800000|2022-07-12 03:50:00|14069.1|14067.1|14068.3|14066.3|14070.6|14067.4|14068|14065.2|204
1657598100000|2022-07-12 03:55:00|14068.6|14066.6|14068.7|14066.7|14070.8|14067.3|14068|14064.9|220
1657598400000|2022-07-12 04:00:00|14068.6|14066.6|14070|14068|14070.7|14068.7|14068.2|14064.7|185
1657598700000|2022-07-12 04:05:00|14070.1|14068.1|14069.9|14067.9|14071.8|14068.5|14069.1|14065.8|206
1657599000000|2022-07-12 04:10:00|14069.8|14067.8|14071.5|14069.5|14073.4|14069.9|14069.7|14066.6|207
1657599300000|2022-07-12 04:15:00|14071.7|14069.7|14071.9|14069.9|14073.1|14070.3|14071.3|14068.1|160
1657599600000|2022-07-12 04:20:00|14071.8|14069.8|14071|14069|14072.2|14070.1|14070.5|14067.2|217
1657599900000|2022-07-12 04:25:00|14071.1|14069.1|14071.8|14069.8|14073.5|14070.2|14071.1|14068.5|181
1657600200000|2022-07-12 04:30:00|14071.7|14069.7|14073|14071|14073.8|14071.1|14071.5|14068.4|200
1657600500000|2022-07-12 04:35:00|14073.1|14071.1|14072.5|14070.5|14074.2|14071.1|14072|14068.8|178
1657600800000|2022-07-12 04:40:00|14072.6|14070.6|14072.7|14070.7|14074.2|14071.4|14071.9|14069.2|193
1657601100000|2022-07-12 04:45:00|14072.6|14070.6|14073.7|14071.7|14075.3|14072|14072.1|14068.8|219
1657601400000|2022-07-12 04:50:00|14073.6|14071.6|14072.7|14070.7|14075.4|14072.1|14072.3|14069.2|190
1657601700000|2022-07-12 04:55:00|14072.8|14070.8|14073.6|14071.6|14073.9|14071.9|14072.6|14070.6|175
1657602000000|2022-07-12 05:00:00|14073.5|14071.5|14071.7|14069.7|14074.3|14072.3|14070.3|14067.3|310
1657602300000|2022-07-12 05:05:00|14071.6|14069.6|14073.2|14071.2|14074.1|14071.5|14071.5|14068.6|263
1657602600000|2022-07-12 05:10:00|14073.3|14071.3|14075.9|14070.9|14076.8|14073.2|14073.1|14070.3|317
1657602900000|2022-07-12 05:15:00|14075.8|14070.8|14075.4|14070.4|14076.6|14073.1|14073.7|14070|463
1657603200000|2022-07-12 05:20:00|14075.3|14070.3|14076.1|14071.1|14076.3|14072.8|14073.8|14069.9|382
1657603500000|2022-07-12 05:25:00|14076.2|14071.2|14071.4|14069.4|14076.2|14072.7|14071|14067.6|357
1657603800000|2022-07-12 05:30:00|14071.5|14069.5|14073.4|14071.4|14075.6|14072.5|14071.5|14069.4|326
1657604100000|2022-07-12 05:35:00|14073.2|14071.2|14073.5|14071.5|14074.9|14071.9|14072.5|14069|261
1657604400000|2022-07-12 05:40:00|14073.4|14071.4|14070.6|14068.6|14075.1|14071.8|14070.3|14068.3|314
1657604700000|2022-07-12 05:45:00|14070.5|14068.5|14073.4|14071.4|14075.1|14071.6|14070.5|14067|265
1657605000000|2022-07-12 05:50:00|14073.5|14071.5|14074.1|14072.1|14075.9|14072.4|14072|14068.5|282
1657605300000|2022-07-12 05:55:00|14074.2|14072.2|14074|14072|14075.7|14072.5|14073.4|14069.9|303
1657605600000|2022-07-12 06:00:00|14075.5|14070.5|14074.1|14072.1|14076.2|14072.9|14072.7|14069.2|447
1657605900000|2022-07-12 06:05:00|14074.2|14072.2|14071.8|14069.8|14075.6|14072.4|14071.8|14068.4|349
1657606200000|2022-07-12 06:10:00|14071.9|14069.9|14066.4|14064.4|14073.9|14070.6|14066.2|14062.7|415
1657606500000|2022-07-12 06:15:00|14066.3|14064.3|14067.8|14065.8|14069.6|14066.4|14066.3|14063|394
1657606800000|2022-07-12 06:20:00|14067.9|14065.9|14063.6|14061.6|14069.8|14066.2|14063.4|14060.2|451
1657607100000|2022-07-12 06:25:00|14063.7|14061.7|14066.3|14064.3|14067.9|14064.4|14062.6|14059.2|349
1657607400000|2022-07-12 06:30:00|14066.2|14064.2|14063.7|14061.7|14069.5|14065.8|14063.3|14060.1|381
1657607700000|2022-07-12 06:35:00|14063.8|14061.8|14066.1|14064.1|14066.4|14064.4|14062.4|14059.3|366
1657608000000|2022-07-12 06:40:00|14066|14064|14066.7|14064.7|14068.8|14065.4|14065.6|14062.3|369
1657608300000|2022-07-12 06:45:00|14066.6|14064.6|14067.6|14065.6|14068.6|14066.4|14066.1|14063.6|357
1657608600000|2022-07-12 06:50:00|14067.5|14065.5|14068.9|14066.9|14069.4|14067.4|14067.5|14065.5|297
1657608900000|2022-07-12 06:55:00|14069|14067|14068|14066|14069.3|14067.3|14068|14066|343
1657609200000|2022-07-12 07:00:00|14067.9|14065.9|14066.9|14064.9|14073.9|14070.5|14065.7|14061.6|509
1657609500000|2022-07-12 07:05:00|14067|14065|14069.5|14067.5|14071.8|14069.8|14065.3|14061.6|479
1657609800000|2022-07-12 07:10:00|14071.6|14066.6|14075.6|14073.6|14079.7|14076.4|14069.6|14066.6|578
1657610100000|2022-07-12 07:15:00|14075.5|14073.5|14078|14076|14081.4|14077.9|14074.6|14070.6|531
1657610400000|2022-07-12 07:20:00|14078.1|14076.1|14075.1|14073.1|14078.7|14076.6|14075.1|14071.7|498
1657610700000|2022-07-12 07:25:00|14075.3|14073.3|14076.5|14074.5|14079.5|14076.3|14074.4|14071.1|509
1657611000000|2022-07-12 07:30:00|14076.4|14074.4|14077.6|14075.6|14079|14075.7|14075.5|14072.2|453
1657611300000|2022-07-12 07:35:00|14079.2|14074.2|14079.4|14077.4|14080.3|14078.3|14077.5|14074.2|396
1657611600000|2022-07-12 07:40:00|14079.6|14077.6|14080.1|14078.1|14080.7|14078.7|14078.9|14076.9|291
1657611900000|2022-07-12 07:45:00|14080|14078|14077.9|14075.9|14080.5|14078.5|14077.4|14075.4|321
1657612200000|2022-07-12 07:50:00|14078.2|14076.2|14079.3|14077.3|14080|14077.4|14077|14074|418
1657612500000|2022-07-12 07:55:00|14079.4|14077.4|14079.7|14074.7|14081|14079|14077.6|14074.1|413
1657612800000|2022-07-12 08:00:00|14079.8|14074.8|14075.7|14073.7|14080.1|14076.8|14075.7|14073.1|396
1657613100000|2022-07-12 08:05:00|14075.8|14073.8|14080.5|14075.5|14081.1|14077.4|14075.7|14072.6|364
1657613400000|2022-07-12 08:10:00|14080.7|14075.7|14080.5|14078.5|14081|14078.5|14076.8|14072.2|339
1657613700000|2022-07-12 08:15:00|14080.4|14078.4|14080.2|14078.2|14082.4|14078.9|14078.9|14075.5|331
1657614000000|2022-07-12 08:20:00|14080.1|14078.1|14080.6|14075.6|14082.4|14079.1|14079.5|14075.1|325
1657614300000|2022-07-12 08:25:00|14080.5|14075.5|14081.2|14076.2|14082.1|14078.6|14078.8|14075|367
1657614600000|2022-07-12 08:30:00|14081.1|14076.1|14077.4|14075.4|14081.3|14077.4|14077.4|14074.4|314
1657614900000|2022-07-12 08:35:00|14077.5|14075.5|14078|14073|14078.6|14075.6|14075|14071.6|286
1657615200000|2022-07-12 08:40:00|14078.1|14073.1|14077.3|14075.3|14078.7|14075.6|14075.6|14072.2|357
1657615500000|2022-07-12 08:45:00|14077.1|14075.1|14080|14075|14082.1|14077.9|14077|14074|373
1657615800000|2022-07-12 08:50:00|14079.9|14074.9|14080.9|14075.9|14080.9|14076.4|14077.7|14074|339
1657616100000|2022-07-12 08:55:00|14080.8|14075.8|14078.1|14076.1|14081.1|14077.8|14078.1|14074.8|296
1657616400000|2022-07-12 09:00:00|14078|14076|14080.2|14078.2|14082.4|14078.9|14077.7|14074.1|369
1657616700000|2022-07-12 09:05:00|14080.3|14078.3|14079.3|14074.3|14081.9|14078.5|14077.5|14073.7|443
1657617000000|2022-07-12 09:10:00|14079.2|14074.2|14079.4|14077.4|14081.6|14078.1|14077.8|14074.2|383
1657617300000|2022-07-12 09:15:00|14079.3|14077.3|14078.8|14073.8|14080.7|14077.3|14077.6|14073.7|303
1657617600000|2022-07-12 09:20:00|14078.9|14073.9|14077.3|14075.3|14079.1|14075.6|14076.5|14072.9|343
1657617900000|2022-07-12 09:25:00|14077.4|14075.4|14077.7|14075.7|14079|14075.9|14076.2|14072.6|234
1657618200000|2022-07-12 09:30:00|14078.1|14076.1|14077.6|14075.6|14079.7|14076.7|14076.6|14073.3|334
1657618500000|2022-07-12 09:35:00|14077.7|14075.7|14077.7|14075.7|14080|14076.6|14077.2|14074.1|296
1657618800000|2022-07-12 09:40:00|14077.8|14075.8|14078.2|14076.2|14080.7|14077.2|14077.2|14073.9|253
1657619100000|2022-07-12 09:45:00|14078.1|14076.1|14076|14074|14080.4|14077.3|14075.9|14072.5|338
1657619400000|2022-07-12 09:50:00|14076.1|14074.1|14077.8|14072.8|14079.1|14075.9|14075.1|14072.3|324
1657619700000|2022-07-12 09:55:00|14076.2|14074.2|14074.4|14072.4|14077.6|14074.5|14073.9|14070.8|314
1657620000000|2022-07-12 10:00:00|14074.3|14072.3|14072.8|14070.8|14075.6|14072.4|14072.7|14069.1|303
1657620300000|2022-07-12 10:05:00|14072.6|14070.6|14071.3|14069.3|14074.1|14070.7|14070.5|14067.1|394
1657620600000|2022-07-12 10:10:00|14071.2|14069.2|14070.3|14068.3|14073.1|14069.8|14069.9|14066.5|267
1657620900000|2022-07-12 10:15:00|14070.2|14068.2|14075.9|14070.9|14077.2|14073.4|14070.1|14068.1|356
1657621200000|2022-07-12 10:20:00|14075.8|14070.8|14075.4|14070.4|14076.2|14071.2|14072.2|14068.8|234
1657621500000|2022-07-12 10:25:00|14075.3|14070.3|14073.6|14068.6|14075.4|14071.9|14070.8|14067.5|351
1657621800000|2022-07-12 10:30:00|14073.5|14068.5|14076.6|14071.6|14077.5|14072.5|14072.1|14067.8|263
1657622100000|2022-07-12 10:35:00|14076.5|14071.5|14076.7|14071.7|14077.8|14072.8|14075.6|14070.6|233
1657622400000|2022-07-12 10:40:00|14076.8|14071.8|14072.2|14070.2|14077|14073.1|14071.2|14067.7|250
1657622700000|2022-07-12 10:45:00|14072.1|14070.1|14074.9|14069.9|14076.1|14071.6|14071.4|14067.7|279
1657623000000|2022-07-12 10:50:00|14074.8|14069.8|14075.8|14070.8|14076.4|14071.9|14073.8|14069.7|164
1657623300000|2022-07-12 10:55:00|14075.9|14070.9|14074.3|14069.3|14076.3|14071.3|14071.4|14068.3|295
1657623600000|2022-07-12 11:00:00|14074.1|14069.1|14072|14070|14075.1|14071|14071.8|14068.6|241
1657623900000|2022-07-12 11:05:00|14072.1|14070.1|14072.2|14070.2|14074.5|14071|14071.7|14068.2|241
1657624200000|2022-07-12 11:10:00|14072.1|14070.1|14070.5|14068.5|14073.5|14070.4|14070.4|14067|293
1657624500000|2022-07-12 11:15:00|14070.4|14068.4|14067.1|14065.1|14071.9|14068.7|14067|14065|352
1657624800000|2022-07-12 11:20:00|14067.2|14065.2|14063.1|14058.1|14067.6|14065.6|14058.9|14054.6|497
1657625100000|2022-07-12 11:25:00|14063|14058|14064.6|14059.6|14066.4|14061.6|14061.4|14057.7|391
1657625400000|2022-07-12 11:30:00|14064.5|14059.5|14064.2|14059.2|14065.5|14060.5|14059.9|14055.8|406
1657625700000|2022-07-12 11:35:00|14064.1|14059.1|14067.2|14062.2|14067.6|14062.6|14062.3|14058.8|387
1657626000000|2022-07-12 11:40:00|14067.3|14062.3|14066.3|14061.3|14067.7|14063.6|14061.5|14058.1|349
1657626300000|2022-07-12 11:45:00|14064.8|14062.8|14068.6|14063.6|14069.3|14064.5|14064.8|14061.2|270
1657626600000|2022-07-12 11:50:00|14068|14063|14070|14065|14070.2|14066.7|14067.6|14062.6|292
1657626900000|2022-07-12 11:55:00|14069.9|14064.9|14070.9|14065.9|14072|14067.8|14068.4|14064.9|304
1657627200000|2022-07-12 12:00:00|14071|14066|14071.9|14066.9|14072.9|14067.9|14069.5|14064.5|353
1657627500000|2022-07-12 12:05:00|14072|14067|14073.2|14068.2|14073.5|14068.5|14070.7|14065.7|335
1657627800000|2022-07-12 12:10:00|14073|14068|14069.9|14064.9|14073|14068|14069|14064|290
1657628100000|2022-07-12 12:15:00|14069.8|14064.8|14067.6|14062.6|14069.8|14065.7|14064.8|14061.3|362
1657628400000|2022-07-12 12:20:00|14067.7|14062.7|14068.8|14063.8|14069.1|14064.7|14066.5|14061.7|305
1657628700000|2022-07-12 12:25:00|14068.7|14063.7|14070.3|14065.3|14072|14067|14068.7|14063.7|282
1657629000000|2022-07-12 12:30:00|14070.4|14065.4|14070.1|14065.1|14072.8|14069.2|14065.2|14061.6|376
1657629300000|2022-07-12 12:35:00|14070|14065|14069.2|14067.2|14071.5|14067.7|14067.7|14062.7|397
1657629600000|2022-07-12 12:40:00|14069.1|14067.1|14067.3|14062.3|14074.4|14071.2|14066.9|14061.9|397
1657629900000|2022-07-12 12:45:00|14067.2|14062.2|14069.5|14067.5|14071.3|14067.9|14067.2|14062.2|328
1657630200000|2022-07-12 12:50:00|14069.6|14067.6|14065.4|14063.4|14070.9|14067.7|14065.2|14060.9|302
1657630500000|2022-07-12 12:55:00|14065.5|14063.5|14063.6|14061.6|14067.8|14064.4|14063|14059.5|390
1657630800000|2022-07-12 13:00:00|14065.4|14060.4|14064.7|14059.7|14066.8|14062.9|14063.1|14059.5|405
1657631100000|2022-07-12 13:05:00|14064.6|14059.6|14063.8|14058.8|14065.4|14061.7|14060.8|14057.1|326
1657631400000|2022-07-12 13:10:00|14063.9|14058.9|14064.8|14059.8|14065.7|14062.2|14061.1|14057.6|324
1657631700000|2022-07-12 13:15:00|14063.6|14061.6|14066.6|14064.6|14068.9|14065.6|14063.4|14060.1|395
1657632000000|2022-07-12 13:20:00|14066.7|14064.7|14068.7|14066.7|14070.4|14066.9|14065.9|14062.5|370
1657632300000|2022-07-12 13:25:00|14068.8|14066.8|14069.2|14064.2|14070.7|14067.1|14066.3|14062.7|345
1657632600000|2022-07-12 13:30:00|14069.1|14064.1|14064.8|14062.8|14069.4|14065.9|14063.1|14059.7|468
1657632900000|2022-07-12 13:35:00|14064.7|14062.7|14061.8|14056.8|14066.4|14062.8|14060.1|14056.5|380
1657633200000|2022-07-12 13:40:00|14061.9|14056.9|14066.6|14064.6|14068.4|14065|14060.3|14056.4|458
1657633500000|2022-07-12 13:45:00|14068.1|14063.1|14070.4|14068.4|14071.6|14068.5|14065.2|14061.8|504
1657633800000|2022-07-12 13:50:00|14070.7|14068.7|14070.5|14068.5|14075.6|14072.3|14069.4|14065.9|466
1657634100000|2022-07-12 13:55:00|14070.6|14068.6|14066.8|14064.8|14072.1|14070.1|14066.2|14062.9|446
1657634400000|2022-07-12 14:00:00|14066.9|14064.9|14070.4|14065.4|14071.2|14067.7|14065.7|14062|481
1657634700000|2022-07-12 14:05:00|14070.6|14065.6|14068.2|14063.2|14072.3|14068.7|14068.1|14063.2|414
1657635000000|2022-07-12 14:10:00|14068.3|14063.3|14067.9|14062.9|14069.4|14064.4|14064|14059|368
1657635300000|2022-07-12 14:15:00|14067.8|14062.8|14069|14064|14070.1|14065.5|14066.7|14062.6|297
1657635600000|2022-07-12 14:20:00|14069.1|14064.1|14069.8|14064.8|14069.9|14064.9|14068.1|14063.1|281
1657635900000|2022-07-12 14:25:00|14069.9|14064.9|14066.2|14064.2|14069.9|14065.5|14065.8|14062.2|318
1657636200000|2022-07-12 14:30:00|14066.3|14064.3|14070.9|14065.9|14072.1|14067.1|14066.1|14062.9|333
1657636500000|2022-07-12 14:35:00|14070.8|14065.8|14066.4|14061.4|14071.3|14066.3|14065.8|14060.8|340
1657636800000|2022-07-12 14:40:00|14066.3|14061.3|14062.9|14057.9|14068.1|14063.7|14062.7|14057.7|366
1657637100000|2022-07-12 14:45:00|14063.1|14058.1|14060.8|14055.8|14064.3|14059.4|14059.6|14055.3|416
1657637400000|2022-07-12 14:50:00|14061|14056|14061.9|14056.9|14064|14059.8|14060.4|14056|420
1657637700000|2022-07-12 14:55:00|14061.8|14056.8|14058.4|14056.4|14062.6|14057.6|14058.2|14054.6|384
1657638000000|2022-07-12 15:00:00|14058.5|14056.5|14059.6|14054.6|14060.6|14056.8|14058.3|14054.2|293
1657638300000|2022-07-12 15:05:00|14059.5|14054.5|14057.6|14052.6|14059.8|14056.5|14055.2|14052|252
1657638600000|2022-07-12 15:10:00|14057.5|14052.5|14056.3|14051.3|14057.9|14053.5|14054.8|14050.5|274
1657638900000|2022-07-12 15:15:00|14056.2|14051.2|14056.2|14051.2|14056.7|14051.7|14055.9|14050.9|264
1657639200000|2022-07-12 15:20:00|14056.1|14051.1|14053.3|14048.3|14056.4|14052.4|14053|14048|287
1657639500000|2022-07-12 15:25:00|14053.5|14048.5|14053.2|14048.2|14053.9|14049.7|14050.6|14047.1|299
1657639800000|2022-07-12 15:30:00|14053.1|14048.1|14052.3|14050.3|14054.7|14051.7|14051.3|14048.1|392
1657640100000|2022-07-12 15:35:00|14052.2|14050.2|14055.1|14050.1|14055.8|14052.2|14052.1|14049|269
1657640400000|2022-07-12 15:40:00|14055|14050|14055.1|14050.1|14055.7|14052.1|14053.5|14049.7|243
1657640700000|2022-07-12 15:45:00|14055|14050|14052.9|14050.9|14055.2|14051.7|14052.1|14048.5|241
1657641000000|2022-07-12 15:50:00|14053|14051|14060.2|14055.2|14061.1|14056.1|14052.8|14049.1|342
1657641300000|2022-07-12 15:55:00|14059.9|14054.9|14064|14059|14067.1|14062.1|14059.5|14054.5|335
1657641600000|2022-07-12 16:00:00|14063.9|14058.9|14062.9|14060.9|14065|14061|14062.6|14058.4|226
1657641900000|2022-07-12 16:05:00|14062.8|14060.8|14066.7|14061.7|14066.9|14061.9|14062.3|14058.8|220
1657642200000|2022-07-12 16:10:00|14066.6|14061.6|14062|14057|14068|14063.5|14060.5|14057|235
1657642500000|2022-07-12 16:15:00|14062.1|14057.1|14059.9|14057.9|14062.7|14059.8|14059.8|14056.1|216
1657642800000|2022-07-12 16:20:00|14059.8|14057.8|14060.3|14055.3|14061.6|14058|14058.8|14054.8|276
1657643100000|2022-07-12 16:25:00|14060.4|14055.4|14059.6|14054.6|14060.5|14056.3|14056.7|14052.7|343
1657643400000|2022-07-12 16:30:00|14059.5|14054.5|14060.1|14058.1|14062.9|14059.3|14059.4|14054.4|254
1657643700000|2022-07-12 16:35:00|14060.2|14058.2|14060.7|14058.7|14062.8|14059.3|14060.1|14056.6|263
1657644000000|2022-07-12 16:40:00|14060.8|14058.8|14061|14059|14062.9|14059.5|14060.2|14056.6|143
1657644300000|2022-07-12 16:45:00|14061.1|14059.1|14062.6|14057.6|14062.8|14059.4|14059.8|14056.4|218
1657644600000|2022-07-12 16:50:00|14062.5|14057.5|14064.5|14059.5|14064.7|14061.2|14061|14057.5|204
1657644900000|2022-07-12 16:55:00|14064.4|14059.4|14061.7|14059.7|14064.4|14060.9|14059.8|14056.4|232
1657645200000|2022-07-12 17:00:00|14061.6|14059.6|14067.2|14062.2|14068.1|14064|14061|14057.4|338
1657645500000|2022-07-12 17:05:00|14067.3|14062.3|14065.1|14063.1|14068|14064.8|14065|14061.9|240
1657645800000|2022-07-12 17:10:00|14065.2|14063.2|14065.8|14063.8|14067.8|14064.3|14065.2|14061.8|173
1657646100000|2022-07-12 17:15:00|14067.2|14062.2|14067.7|14062.7|14068.5|14065.1|14065.2|14061.8|185
1657646400000|2022-07-12 17:20:00|14067.6|14062.6|14069.5|14064.5|14069.9|14066.4|14066.2|14062.6|257
1657646700000|2022-07-12 17:25:00|14067.9|14065.9|14067.8|14065.8|14070.2|14066.3|14067.7|14064.3|204
1657647000000|2022-07-12 17:30:00|14067.7|14065.7|14070|14065|14070.3|14066.7|14067.7|14064.5|221
1657647300000|2022-07-12 17:35:00|14070.1|14065.1|14067.5|14065.5|14070.2|14066.6|14066.1|14063|209
1657647600000|2022-07-12 17:40:00|14067.4|14065.4|14067|14062|14068.9|14065.5|14065.1|14061.3|223
1657647900000|2022-07-12 17:45:00|14066.9|14061.9|14067.4|14062.4|14067.7|14064|14064.9|14061.4|234
1657648200000|2022-07-12 17:50:00|14067.5|14062.5|14067.2|14062.2|14067.5|14063.9|14065.2|14061.5|194
1657648500000|2022-07-12 17:55:00|14067.1|14062.1|14066.5|14061.5|14067.4|14063.8|14064.8|14061.1|261
1657648800000|2022-07-12 18:00:00|14066.6|14061.6|14068.3|14063.3|14068.3|14063.3|14065.4|14060.4|275
1657649100000|2022-07-12 18:05:00|14068.1|14063.1|14068.9|14063.9|14069.7|14065.8|14067.3|14062.9|222
1657649400000|2022-07-12 18:10:00|14069|14064|14068.6|14063.6|14069.2|14065.6|14067|14063.4|163
1657649700000|2022-07-12 18:15:00|14068.7|14063.7|14068.4|14063.4|14069|14065.6|14067.1|14063.4|138
1657650000000|2022-07-12 18:20:00|14068.5|14063.5|14067.6|14065.6|14068.9|14065.6|14066.8|14063|133
1657650300000|2022-07-12 18:25:00|14067.5|14065.5|14068.9|14063.9|14069.7|14066.2|14067.5|14063.8|148
1657650600000|2022-07-12 18:30:00|14069|14064|14069.5|14064.5|14069.5|14066.1|14067.5|14063.6|163
1657650900000|2022-07-12 18:35:00|14068|14066|14067.8|14065.8|14069.8|14066.1|14067.4|14064|173
1657651200000|2022-07-12 18:40:00|14067.9|14065.9|14069|14064|14069.3|14065.9|14067.3|14063.7|131
1657651500000|2022-07-12 18:45:00|14069.1|14064.1|14069.1|14064.1|14069.8|14066|14067.4|14063.7|104
1657651800000|2022-07-12 18:50:00|14069.2|14064.2|14072.8|14070.8|14075|14071.8|14067.6|14064.2|180
1657652100000|2022-07-12 18:55:00|14072.9|14070.9|14078.1|14073.1|14079.7|14076.2|14072.8|14069.3|200
1657652400000|2022-07-12 19:00:00|14078|14073|14078.9|14073.9|14079.5|14074.5|14077.7|14072.7|203
1657652700000|2022-07-12 19:05:00|14079.1|14074.1|14078.3|14076.3|14079.9|14076.4|14078.1|14074|187
1657653000000|2022-07-12 19:10:00|14078.4|14076.4|14080.6|14075.6|14081.1|14076.8|14078.3|14074.5|183
1657653300000|2022-07-12 19:15:00|14080.5|14075.5|14080.4|14075.4|14081.3|14077.6|14078.7|14074.5|180
1657653600000|2022-07-12 19:20:00|14080.5|14075.5|14080.7|14075.7|14080.9|14077.1|14078.9|14075.2|152
1657653900000|2022-07-12 19:25:00|14080.6|14075.6|14080.8|14075.8|14080.9|14077.2|14078.5|14075.1|164
1657654200000|2022-07-12 19:30:00|14080.7|14075.7|14079.5|14077.5|14081.1|14077.9|14078.8|14075.5|161
1657654500000|2022-07-12 19:35:00|14079.6|14077.6|14081.7|14076.7|14082.4|14079.2|14079.5|14075.9|187
1657654800000|2022-07-12 19:40:00|14081.8|14076.8|14081.2|14079.2|14082.9|14079.3|14080.1|14076.5|136
1657655100000|2022-07-12 19:45:00|14081.3|14079.3|14081.8|14076.8|14082.7|14079.3|14079.8|14076.3|143
1657655400000|2022-07-12 19:50:00|14082.1|14077.1|14081|14076|14082.1|14077.1|14079.9|14074.9|258
1657655700000|2022-07-12 19:55:00|14081.1|14076.1|14080.4|14075.4|14081.8|14078.4|14078.8|14075|323
1657656000000|2022-07-12 20:00:00|14080.5|14075.5|14081.2|14076.2|14082.6|14077.6|14080.4|14075.4|193
1657656300000|2022-07-12 20:05:00|14081.3|14076.3|14081.9|14076.9|14082.3|14078.8|14080.8|14075.9|147
1657656600000|2022-07-12 20:10:00|14082.2|14077.2|14082|14077|14082.2|14077.2|14081.7|14076.7|100
1657656900000|2022-07-12 20:15:00|14082.1|14077.1|14081.4|14076.4|14082.1|14078.5|14080.4|14076|91
1657657200000|2022-07-12 20:20:00|14081.3|14076.3|14081.7|14076.7|14081.8|14076.8|14081.1|14076.1|96
1657657500000|2022-07-12 20:25:00|14081.8|14076.8|14081.1|14076.1|14082.4|14077.4|14080.9|14075.9|199
1657657800000|2022-07-12 20:30:00|14081.3|14076.3|14080.8|14075.8|14082.3|14079|14079.9|14074.9|122
1657658100000|2022-07-12 20:35:00|14080.7|14075.7|14082.1|14077.1|14082.1|14077.1|14080.7|14075.7|66
1657658400000|2022-07-12 20:40:00|14082.2|14077.2|14082.2|14077.2|14082.3|14078.6|14080.6|14076.5|91
1657658700000|2022-07-12 20:45:00|14081.6|14076.6|14080.9|14075.9|14082|14077|14080.1|14075.1|109
1657659000000|2022-07-12 20:50:00|14081|14076|14081|14076|14081.3|14076.3|14080|14075|89
1657659300000|2022-07-12 20:55:00|14081.2|14076.2|14082.1|14066.1|14083.4|14077.2|14079.2|14064.6|187
1657659600000|2022-07-12 21:00:00|14080.3|14064.3|14073.5|14057.5|14081.3|14065.3|14073.5|14057.5|37
1657659900000|2022-07-12 21:05:00|14073.3|14057.3|14073.8|14057.8|14073.8|14057.8|14073.2|14057.2|17
1657660200000|2022-07-12 21:10:00|14073.7|14057.7|14073.7|14057.7|14075.5|14059.5|14068.2|14052.2|120
1657660500000|2022-07-12 21:15:00|14073.8|14057.8|14073.8|14057.8|14076|14060|14073.6|14057.6|64
1657660800000|2022-07-12 21:20:00|14074.3|14058.3|14075|14059|14077|14061|14071.5|14055.5|108
1657661100000|2022-07-12 21:25:00|14076.4|14060.4|14074.9|14058.9|14077.2|14061.2|14072|14056|119
1657661400000|2022-07-12 21:30:00|14074.3|14058.3|14075.8|14059.8|14078.4|14063.1|14073.7|14057.7|143
1657661700000|2022-07-12 21:35:00|14076.4|14060.4|14077.8|14061.8|14080.5|14065.6|14072.7|14056.7|167
1657662000000|2022-07-12 21:40:00|14074.5|14058.5|14077.7|14061.7|14080|14071.7|14074.5|14058.5|156
1657662300000|2022-07-12 21:45:00|14077.2|14061.2|14075.6|14059.6|14079.6|14068.9|14073.5|14057.5|129
1657662600000|2022-07-12 21:50:00|14075.1|14059.1|14077.5|14063.8|14081|14068.6|14073.5|14057.5|145
1657662900000|2022-07-12 21:55:00|14077.8|14064|14079.6|14063.6|14080.3|14072|14072.6|14056.6|117
1657663200000|2022-07-12 22:00:00|14078.7|14064.5|14078.5|14073.5|14083.8|14073.8|14076|14061|258
1657663500000|2022-07-12 22:05:00|14080.9|14071.3|14080.6|14066.8|14081.5|14073.5|14078|14063|160
1657663800000|2022-07-12 22:10:00|14080.3|14067.6|14081|14073.2|14084.2|14075.1|14076.5|14064.2|348
1657664100000|2022-07-12 22:15:00|14081.2|14074|14081.2|14075.1|14082.8|14075.8|14080.2|14072.7|764
1657664400000|2022-07-12 22:20:00|14080.8|14075.8|14080.7|14075.7|14081.6|14075.9|14080.3|14074.4|532
1657664700000|2022-07-12 22:25:00|14080.8|14075.8|14080.8|14075.8|14081.3|14076.2|14080.3|14074.4|478
1657665000000|2022-07-12 22:30:00|14080.9|14075.9|14080.4|14075.4|14083.2|14076.8|14080.3|14074.3|190
1657665300000|2022-07-12 22:35:00|14080.3|14075.3|14080.4|14075.4|14082.6|14075.9|14079.8|14073.7|108
1657665600000|2022-07-12 22:40:00|14080.3|14075.3|14080.3|14075.3|14082.6|14075.6|14080.2|14072.9|97
1657665900000|2022-07-12 22:45:00|14080.5|14075.5|14080.2|14075.2|14081.9|14075.6|14080|14073.6|89
1657666200000|2022-07-12 22:50:00|14080.3|14075.3|14080.2|14075.2|14081.5|14075.4|14079.9|14073.8|78
1657666500000|2022-07-12 22:55:00|14079.9|14074.9|14080.7|14075.7|14082|14076.2|14079.9|14074.5|114
1657666800000|2022-07-12 23:00:00|14080.9|14075.9|14081.2|14076.2|14081.6|14076.6|14080.4|14075|92
1657667100000|2022-07-12 23:05:00|14081.3|14076.3|14081.4|14076.4|14081.6|14076.6|14080.7|14075.7|110
1657667400000|2022-07-12 23:10:00|14081.5|14076.5|14081.9|14076.9|14082.3|14077.3|14081|14076|155
1657667700000|2022-07-12 23:15:00|14082|14077|14081.9|14076.9|14083.4|14078.4|14081.7|14076.7|149
1657668000000|2022-07-12 23:20:00|14081.8|14076.8|14080.5|14075.5|14082.6|14077.6|14080.2|14075.2|185
1657668300000|2022-07-12 23:25:00|14080.4|14075.4|14081.2|14076.2|14081.8|14076.8|14080.4|14075.4|147
1657668600000|2022-07-12 23:30:00|14081.3|14076.3|14080.8|14075.8|14081.5|14076.5|14080.8|14075.8|122
1657668900000|2022-07-12 23:35:00|14080.9|14075.9|14081.1|14076.1|14081.8|14076.8|14080.8|14075.8|116
1657669200000|2022-07-12 23:40:00|14081|14076|14081.9|14076.9|14082.1|14077.1|14080.7|14075.5|135
1657669500000|2022-07-12 23:45:00|14081.8|14076.8|14080.7|14075.7|14082|14077|14079.4|14074.4|217
1657669800000|2022-07-12 23:50:00|14080.6|14075.6|14078.3|14073.3|14080.6|14075.6|14075.8|14070.8|262
1657670100000|2022-07-12 23:55:00|14078.2|14073.2|14079.7|14074.7|14080.3|14076.8|14076.5|14073|168
1657670400000|2022-07-13 00:00:00|14079.4|14074.4|14076.5|14074.5|14079.4|14075.8|14075.6|14072.3|351
1657670700000|2022-07-13 00:05:00|14076.2|14074.2|14077.5|14075.5|14078.7|14075.9|14076.1|14073.7|232
1657671000000|2022-07-13 00:10:00|14077.6|14075.6|14078.5|14076.5|14081.8|14078.7|14077.6|14074.8|337
1657671300000|2022-07-13 00:15:00|14078.4|14076.4|14079.4|14077.4|14081.4|14078.2|14077.6|14074.9|235
1657671600000|2022-07-13 00:20:00|14079.5|14077.5|14079.2|14077.2|14081.4|14078.1|14078.1|14074.7|235
1657671900000|2022-07-13 00:25:00|14079.3|14077.3|14078.5|14076.5|14081.6|14078.6|14078.4|14075.9|204
1657672200000|2022-07-13 00:30:00|14078.6|14076.6|14079.8|14077.8|14081.8|14078.5|14078.6|14075.7|179
1657672500000|2022-07-13 00:35:00|14079.9|14077.9|14078|14076|14081.6|14078.3|14077.8|14074.7|234
1657672800000|2022-07-13 00:40:00|14077.9|14075.9|14078.5|14076.5|14081.2|14077.9|14077.8|14074.8|272
1657673100000|2022-07-13 00:45:00|14078.4|14076.4|14077.1|14075.1|14079.9|14076.6|14076.5|14073.4|304
1657673400000|2022-07-13 00:50:00|14077|14075|14080.4|14078.4|14082.7|14079.3|14076.8|14073.2|316
1657673700000|2022-07-13 00:55:00|14080.6|14078.6|14078.8|14076.8|14082.3|14079|14078.1|14074.9|249
1657674000000|2022-07-13 01:00:00|14078.7|14076.7|14069.6|14067.6|14079.3|14077.3|14065.9|14062.3|479
1657674300000|2022-07-13 01:05:00|14069.7|14067.7|14072|14067|14072.2|14068.7|14067.2|14063.7|348
1657674600000|2022-07-13 01:10:00|14072.1|14067.1|14073.3|14068.3|14075.1|14071.7|14069.8|14065.2|375
1657674900000|2022-07-13 01:15:00|14073.4|14068.4|14074.4|14069.4|14077|14073.7|14071.7|14067.2|375
1657675200000|2022-07-13 01:20:00|14074.8|14069.8|14074.2|14072.2|14075.7|14072.5|14071.9|14068.3|293
1657675500000|2022-07-13 01:25:00|14075.6|14070.6|14077.7|14072.7|14078.6|14075.7|14073.9|14070.2|318
1657675800000|2022-07-13 01:30:00|14078|14073|14074.9|14069.9|14079.4|14075.8|14071.9|14068.3|359
1657676100000|2022-07-13 01:35:00|14075.1|14070.1|14074.3|14072.3|14078.5|14075.8|14072|14068.3|383
1657676400000|2022-07-13 01:40:00|14074.4|14072.4|14077.3|14075.3|14078.6|14076.6|14073.9|14070.5|354
1657676700000|2022-07-13 01:45:00|14077.4|14075.4|14074.7|14072.7|14078.3|14076.2|14073.5|14070.1|306
1657677000000|2022-07-13 01:50:00|14074.8|14072.8|14070.9|14068.9|14076.7|14073.6|14070.9|14068.9|328
1657677300000|2022-07-13 01:55:00|14071|14069|14073.7|14068.7|14075.6|14070.7|14068.7|14066.7|408
1657677600000|2022-07-13 02:00:00|14074|14069|14074.8|14069.8|14077|14073.5|14072|14067|553
1657677900000|2022-07-13 02:05:00|14074.9|14069.9|14072.4|14070.4|14075.6|14072.1|14071.3|14068.5|422
1657678200000|2022-07-13 02:10:00|14072.5|14070.5|14071.6|14069.6|14074.2|14070.8|14069.9|14066.4|416
1657678500000|2022-07-13 02:15:00|14071.8|14069.8|14072.3|14070.3|14075.1|14072.1|14071.1|14068|288
1657678800000|2022-07-13 02:20:00|14072.2|14070.2|14073.4|14071.4|14074.7|14072.7|14070.9|14067.7|295
1657679100000|2022-07-13 02:25:00|14073.3|14071.3|14072.5|14070.5|14074.3|14072.3|14071.2|14068.3|263
1657679400000|2022-07-13 02:30:00|14072.6|14070.6|14066.6|14064.6|14073.4|14070.6|14066.5|14063.1|357
1657679700000|2022-07-13 02:35:00|14066.7|14064.7|14059.1|14057.1|14068.8|14065.7|14059|14055.5|386
1657680000000|2022-07-13 02:40:00|14059.2|14057.2|14062.4|14060.4|14064.3|14060.7|14058.8|14055.4|300
1657680300000|2022-07-13 02:45:00|14062.5|14060.5|14061.7|14059.7|14065.5|14062.4|14061.5|14059.1|262
1657680600000|2022-07-13 02:50:00|14061.8|14059.8|14061.5|14059.5|14064|14060.7|14060.7|14057.2|225
1657680900000|2022-07-13 02:55:00|14061.6|14059.6|14057.3|14055.3|14062.7|14059.7|14054|14050.7|332
1657681200000|2022-07-13 03:00:00|14057.4|14055.4|14059.4|14057.4|14061.6|14058|14053.6|14051.6|342
1657681500000|2022-07-13 03:05:00|14059.3|14057.3|14059.1|14057.1|14060.8|14057.7|14058.2|14055.8|238
1657681800000|2022-07-13 03:10:00|14059.3|14057.3|14063.5|14061.5|14064.4|14062.4|14059.1|14057.1|301
1657682100000|2022-07-13 03:15:00|14063.4|14061.4|14062.5|14057.5|14064.7|14061.4|14060|14056.4|338
1657682400000|2022-07-13 03:20:00|14062.6|14057.6|14058.6|14056.6|14063.3|14059.8|14058.1|14055.1|274
1657682700000|2022-07-13 03:25:00|14058.5|14056.5|14060.1|14058.1|14061.6|14058.1|14058.5|14055.3|257
1657683000000|2022-07-13 03:30:00|14060|14058|14054.7|14052.7|14061.1|14058.3|14054.4|14050.9|317
1657683300000|2022-07-13 03:35:00|14054.6|14052.6|14059.9|14057.9|14061.5|14058.2|14054.5|14051.5|203
1657683600000|2022-07-13 03:40:00|14060|14058|14064.4|14059.4|14064.7|14061.1|14059.6|14055.9|283
1657683900000|2022-07-13 03:45:00|14064.3|14059.3|14062.4|14060.4|14065.7|14062.1|14062|14058.5|224
1657684200000|2022-07-13 03:50:00|14062.3|14060.3|14063.5|14061.5|14065.5|14062.5|14061.4|14057.9|211
1657684500000|2022-07-13 03:55:00|14063.4|14061.4|14062.1|14060.1|14065|14061.9|14061.7|14058.3|230
1657684800000|2022-07-13 04:00:00|14062.2|14060.2|14062.8|14060.8|14064.3|14060.9|14061|14057.8|166
1657685100000|2022-07-13 04:05:00|14062.7|14060.7|14064|14059|14064.6|14061.1|14062.4|14058.9|137
1657685400000|2022-07-13 04:10:00|14064.1|14059.1|14066.7|14061.7|14067.6|14063.7|14063|14059.1|218
1657685700000|2022-07-13 04:15:00|14067|14062|14067.1|14062.1|14067.2|14063.7|14065|14061.3|211
1657686000000|2022-07-13 04:20:00|14067.2|14062.2|14066.6|14061.6|14067.6|14063.2|14064.3|14060.7|184
1657686300000|2022-07-13 04:25:00|14066.7|14061.7|14065|14063|14067.5|14063.9|14063.9|14060.5|222
1657686600000|2022-07-13 04:30:00|14066.6|14061.6|14065.7|14063.7|14068.1|14064.7|14065.1|14061.4|172
1657686900000|2022-07-13 04:35:00|14065.6|14063.6|14065.8|14063.8|14068.1|14064.8|14065.6|14062.2|165
1657687200000|2022-07-13 04:40:00|14066|14064|14065.8|14063.8|14067.2|14064.6|14064.3|14062.2|174
1657687500000|2022-07-13 04:45:00|14065.9|14063.9|14065.8|14063.8|14066.8|14064.8|14065.4|14063.4|118
1657687800000|2022-07-13 04:50:00|14066|14064|14066.6|14064.6|14068.2|14064.8|14065.5|14062|286
1657688100000|2022-07-13 04:55:00|14066.7|14064.7|14066.3|14064.3|14070.3|14066.8|14066.1|14063.3|221
1657688400000|2022-07-13 05:00:00|14066|14064|14066.8|14064.8|14067.2|14065.2|14065.6|14063.6|177
1657688700000|2022-07-13 05:05:00|14066.9|14064.9|14068.9|14063.9|14069.1|14065.5|14066.6|14063.7|127
1657689000000|2022-07-13 05:10:00|14067.4|14065.4|14066.9|14064.9|14068.2|14065.7|14066.5|14063.1|184
1657689300000|2022-07-13 05:15:00|14066.8|14064.8|14068|14066|14069.9|14067.1|14066.7|14064.5|214
1657689600000|2022-07-13 05:20:00|14068.1|14066.1|14068.1|14066.1|14069.5|14066.9|14067.7|14064.2|176
1657689900000|2022-07-13 05:25:00|14068|14066|14068|14066|14069.8|14066.8|14067.5|14064.1|193
1657690200000|2022-07-13 05:30:00|14068.1|14066.1|14067.5|14065.5|14070.7|14067.5|14067.3|14064.5|220
1657690500000|2022-07-13 05:35:00|14067.3|14065.3|14066.6|14064.6|14068.9|14066.4|14066.4|14063.9|214
1657690800000|2022-07-13 05:40:00|14066.5|14064.5|14063.3|14061.3|14068.1|14065|14062.9|14060.9|221
1657691100000|2022-07-13 05:45:00|14063.2|14061.2|14065.7|14063.7|14066.2|14064.2|14063.2|14060.9|245
1657691400000|2022-07-13 05:50:00|14065.8|14063.8|14065.5|14063.5|14067.7|14065.6|14064.5|14062.1|275
1657691700000|2022-07-13 05:55:00|14065.4|14063.4|14067.1|14062.1|14067.6|14064.5|14065.1|14061.6|270
1657692000000|2022-07-13 06:00:00|14067.2|14062.2|14068.2|14063.2|14069|14064|14059|14054.6|591
1657692300000|2022-07-13 06:05:00|14068.3|14063.3|14068.2|14063.2|14068.8|14065|14065|14060.7|474
1657692600000|2022-07-13 06:10:00|14068.1|14063.1|14070|14068|14071|14069|14066.5|14062.9|392
1657692900000|2022-07-13 06:15:00|14070.3|14068.3|14070.1|14068.1|14071.8|14068.9|14069.3|14066.7|382
1657693200000|2022-07-13 06:20:00|14070|14068|14072|14070|14072.8|14070.8|14069.4|14065.9|282
1657693500000|2022-07-13 06:25:00|14071.9|14069.9|14070.5|14068.5|14072.3|14070.3|14070.4|14068.4|243
1657693800000|2022-07-13 06:30:00|14070.6|14068.6|14068.3|14066.3|14072|14069.5|14068.1|14066.1|244
1657694100000|2022-07-13 06:35:00|14068.2|14066.2|14069|14067|14070|14067.3|14066|14062.9|281
1657694400000|2022-07-13 06:40:00|14069.1|14067.1|14068.2|14066.2|14070.4|14067.2|14067.5|14064|329
1657694700000|2022-07-13 06:45:00|14068.3|14066.3|14064.3|14062.3|14069.7|14066.5|14064.2|14062.2|381
1657695000000|2022-07-13 06:50:00|14064.4|14062.4|14064.7|14062.7|14066|14063.5|14062.9|14059.7|394
1657695300000|2022-07-13 06:55:00|14064.8|14062.8|14065.5|14063.5|14067.4|14063.6|14063|14060.1|343
1657695600000|2022-07-13 07:00:00|14065.4|14063.4|14066.1|14064.1|14070.5|14067.7|14063.5|14059.3|504
1657695900000|2022-07-13 07:05:00|14066.2|14064.2|14067.3|14065.3|14070.5|14067.8|14066|14063|388
1657696200000|2022-07-13 07:10:00|14067.2|14065.2|14068.8|14063.8|14069.6|14066.3|14065.7|14062.5|456
1657696500000|2022-07-13 07:15:00|14068.7|14063.7|14067.8|14065.8|14069.9|14067.3|14066.9|14063.5|488
1657696800000|2022-07-13 07:20:00|14067.7|14065.7|14068.9|14066.9|14069.2|14067.2|14067.1|14064|377
1657697100000|2022-07-13 07:25:00|14068.8|14066.8|14069.9|14067.9|14072.7|14069.6|14067.8|14065.8|338
1657697400000|2022-07-13 07:30:00|14069.8|14067.8|14066.8|14064.8|14070.2|14068.1|14066.6|14062.9|352
1657697700000|2022-07-13 07:35:00|14066.9|14064.9|14066.4|14064.4|14069|14065.5|14065.7|14062.3|357
1657698000000|2022-07-13 07:40:00|14066.5|14064.5|14065.3|14063.3|14068.8|14065.4|14064.3|14061|366
1657698300000|2022-07-13 07:45:00|14065.5|14063.5|14065.2|14063.2|14068.3|14065.3|14064.8|14061.8|371
1657698600000|2022-07-13 07:50:00|14065.1|14063.1|14061.8|14056.8|14065.9|14063.9|14058.9|14055.5|344
1657698900000|2022-07-13 07:55:00|14061.9|14056.9|14062.4|14057.4|14064.2|14060.8|14059.9|14056.4|444
1657699200000|2022-07-13 08:00:00|14062.5|14057.5|14060.5|14055.5|14063|14059.3|14056.7|14053.5|433
1657699500000|2022-07-13 08:05:00|14060.6|14055.6|14060.9|14055.9|14063|14059.3|14057.2|14053.6|390
1657699800000|2022-07-13 08:10:00|14061.1|14056.1|14062.1|14057.1|14062.8|14059.2|14058.3|14055.9|427
1657700100000|2022-07-13 08:15:00|14062.2|14057.2|14063.8|14058.8|14064.1|14060.6|14059.8|14056|385
1657700400000|2022-07-13 08:20:00|14063.7|14058.7|14064.4|14059.4|14064.9|14061.7|14059.1|14055.7|407
1657700700000|2022-07-13 08:25:00|14064.3|14059.3|14065.5|14060.5|14067.2|14063.3|14062.1|14058.5|388
1657701000000|2022-07-13 08:30:00|14065.6|14060.6|14059|14054|14065.6|14061|14056.3|14051.5|441
1657701300000|2022-07-13 08:35:00|14057.4|14055.4|14060.3|14058.3|14062.6|14059.4|14057|14053.5|351
1657701600000|2022-07-13 08:40:00|14060.4|14058.4|14062.3|14060.3|14063.1|14061.1|14059.4|14056.3|295
1657701900000|2022-07-13 08:45:00|14062.4|14060.4|14065.5|14063.5|14067.6|14064.3|14062.1|14058.5|358
1657702200000|2022-07-13 08:50:00|14065.4|14063.4|14062.9|14060.9|14065.9|14063.9|14061.8|14059.8|319
1657702500000|2022-07-13 08:55:00|14062.8|14060.8|14060.6|14058.6|14064.6|14061.7|14060.3|14057.1|325
1657702800000|2022-07-13 09:00:00|14060.7|14058.7|14061.2|14059.2|14063.2|14060.4|14060.2|14057.1|314
1657703100000|2022-07-13 09:05:00|14061.1|14059.1|14060.2|14055.2|14061.9|14059.9|14058.5|14055.1|301
1657703400000|2022-07-13 09:10:00|14060.1|14055.1|14061.5|14056.5|14061.9|14058.4|14058.6|14054.9|311
1657703700000|2022-07-13 09:15:00|14061.6|14056.6|14059.9|14057.9|14062.9|14059.4|14059.6|14056.1|299
1657704000000|2022-07-13 09:20:00|14060|14058|14060|14058|14061.9|14058.7|14059.4|14056|254
1657704300000|2022-07-13 09:25:00|14059.9|14057.9|14059.8|14057.8|14062.2|14059.3|14059.6|14056.6|279
1657704600000|2022-07-13 09:30:00|14059.9|14057.9|14057.9|14055.9|14061.7|14058.2|14056.8|14053.4|356
1657704900000|2022-07-13 09:35:00|14057.8|14055.8|14057.2|14055.2|14058.7|14056.7|14056.4|14054.4|312
1657705200000|2022-07-13 09:40:00|14057.3|14055.3|14056.4|14054.4|14059|14055.5|14055.8|14053.3|308
1657705500000|2022-07-13 09:45:00|14056.3|14054.3|14055.9|14053.9|14058.2|14054.9|14055.3|14052.4|256
1657705800000|2022-07-13 09:50:00|14056|14054|14056.8|14054.8|14056.9|14054.9|14055.6|14053.6|208
1657706100000|2022-07-13 09:55:00|14056.9|14054.9|14056.5|14054.5|14057.7|14055.7|14054.4|14052.4|302
1657706400000|2022-07-13 10:00:00|14056.6|14054.6|14055.1|14053.1|14057.6|14055.1|14054.9|14052.6|295
1657706700000|2022-07-13 10:05:00|14055.6|14053.6|14055.4|14053.4|14057.5|14054|14054.8|14051.8|227
1657707000000|2022-07-13 10:10:00|14055.3|14053.3|14054.9|14052.9|14057.4|14054.4|14054.8|14052.4|226
1657707300000|2022-07-13 10:15:00|14055|14053|14054.3|14052.3|14055.3|14053.3|14053.3|14051.3|293
1657707600000|2022-07-13 10:20:00|14054.4|14052.4|14050.5|14048.5|14054.9|14052.5|14049.3|14046.4|300
1657707900000|2022-07-13 10:25:00|14050.6|14048.6|14052.5|14047.5|14053.2|14050.1|14048.4|14044.5|449
1657708200000|2022-07-13 10:30:00|14052.6|14047.6|14047.7|14045.7|14053.4|14049.7|14047.5|14045.5|279
1657708500000|2022-07-13 10:35:00|14047.8|14045.8|14043|14041|14049|14046.8|14042.6|14039.5|351
1657708800000|2022-07-13 10:40:00|14043.1|14041.1|14043.6|14041.6|14045.3|14041.7|14041.3|14038.4|346
1657709100000|2022-07-13 10:45:00|14043.5|14041.5|14045.9|14040.9|14046.3|14043.2|14043|14040.6|326
1657709400000|2022-07-13 10:50:00|14045.8|14040.8|14045.7|14043.7|14046.3|14044.3|14043.9|14040.7|231
1657709700000|2022-07-13 10:55:00|14045.8|14043.8|14046.3|14041.3|14046.7|14044|14044.3|14039.7|218
1657710000000|2022-07-13 11:00:00|14046.2|14041.2|14044.4|14042.4|14046.7|14043.5|14043|14040.6|261
1657710300000|2022-07-13 11:05:00|14044.3|14042.3|14044.5|14042.5|14046.6|14043.3|14043.2|14040.2|294
1657710600000|2022-07-13 11:10:00|14044.6|14042.6|14045.8|14040.8|14046.2|14042.6|14043|14040|240
1657710900000|2022-07-13 11:15:00|14045.9|14040.9|14044.9|14042.9|14046.3|14043.3|14043.2|14039.8|281
1657711200000|2022-07-13 11:20:00|14044.8|14042.8|14047.6|14042.6|14047.6|14045.2|14043.9|14041.9|232
1657711500000|2022-07-13 11:25:00|14046.1|14044.1|14046.6|14044.6|14048.9|14045.4|14045.6|14042.3|307
1657711800000|2022-07-13 11:30:00|14046.7|14044.7|14046.2|14044.2|14047.7|14044.8|14045|14042|256
1657712100000|2022-07-13 11:35:00|14046.1|14044.1|14044.2|14042.2|14047.2|14044.9|14044.1|14042|300
1657712400000|2022-07-13 11:40:00|14044.1|14042.1|14042.9|14040.9|14046|14042.9|14042.9|14039.3|359
1657712700000|2022-07-13 11:45:00|14043.2|14041.2|14044.9|14042.9|14046.2|14043.3|14043.2|14040|339
1657713000000|2022-07-13 11:50:00|14044.4|14042.4|14044.1|14042.1|14045.4|14043.1|14043|14040.1|459
1657713300000|2022-07-13 11:55:00|14044|14042|14042.1|14040.1|14044|14042|14041|14038.4|489
1657713600000|2022-07-13 12:00:00|14042|14040|14041.4|14039.4|14044.5|14040.9|14039.9|14037.5|419
1657713900000|2022-07-13 12:05:00|14041.6|14039.6|14040.5|14038.5|14042.6|14040|14037.3|14033.7|498
1657714200000|2022-07-13 12:10:00|14040.6|14038.6|14041.5|14036.5|14043|14039.2|14039.9|14036|360
1657714500000|2022-07-13 12:15:00|14041.4|14036.4|14040.8|14038.8|14042.8|14039.4|14039.3|14035.7|327
1657714800000|2022-07-13 12:20:00|14040.6|14038.6|14042.8|14037.8|14042.9|14038.7|14039.7|14035.9|458
1657715100000|2022-07-13 12:25:00|14042.9|14037.9|14053.7|14037.7|14053.7|14040.9|14041|14035.3|578
1657715400000|2022-07-13 12:30:00|14046.6|14035.9|14093.2|14088.2|14093.2|14088.2|14046.6|14033.6|879
1657715700000|2022-07-13 12:35:00|14092.5|14087.5|14094.7|14089.7|14099.7|14094.7|14091.8|14086.8|870
1657716000000|2022-07-13 12:40:00|14094.8|14089.8|14095.7|14090.7|14098.8|14093.8|14091.6|14086.6|829
1657716300000|2022-07-13 12:45:00|14095.9|14090.9|14084|14079|14098.9|14093.9|14084|14079|830
1657716600000|2022-07-13 12:50:00|14083.8|14078.8|14081.7|14076.7|14084.5|14079.5|14065.4|14060.4|855
1657716900000|2022-07-13 12:55:00|14081.6|14076.6|14088.3|14083.3|14093.7|14088.7|14081.3|14076.3|774
1657717200000|2022-07-13 13:00:00|14088.6|14083.6|14079.8|14074.8|14095.1|14090.1|14078.7|14073.7|727
1657717500000|2022-07-13 13:05:00|14079.9|14074.9|14081|14076|14089.5|14084.5|14079.5|14074.5|778
1657717800000|2022-07-13 13:10:00|14080.9|14075.9|14069.1|14064.1|14081.6|14076.6|14063.2|14058.2|790
1657718100000|2022-07-13 13:15:00|14069.2|14064.2|14079.3|14074.3|14079.8|14074.8|14063.8|14058.8|812
1657718400000|2022-07-13 13:20:00|14079.5|14074.5|14086|14081|14088.1|14083.1|14078.2|14073.2|718
1657718700000|2022-07-13 13:25:00|14085.7|14080.7|14086.1|14081.1|14088.9|14083.9|14082.8|14077.8|715
1657719000000|2022-07-13 13:30:00|14085.3|14080.3|14088.1|14083.1|14090.3|14085.3|14081.9|14076.9|574
1657719300000|2022-07-13 13:35:00|14088.3|14083.3|14079.5|14074.5|14089.5|14084.5|14078.2|14073.2|521
1657719600000|2022-07-13 13:40:00|14079.6|14074.6|14083.3|14078.3|14084.4|14079.4|14077.7|14072.7|511
1657719900000|2022-07-13 13:45:00|14083|14078|14077.4|14072.4|14085.6|14080.6|14076.9|14071.9|712
1657720200000|2022-07-13 13:50:00|14077.6|14072.6|14076.9|14071.9|14081.4|14076.4|14076.6|14071.6|644
1657720500000|2022-07-13 13:55:00|14077|14072|14080.2|14075.2|14080.9|14075.9|14076.5|14071.5|519
1657720800000|2022-07-13 14:00:00|14080|14075|14074.8|14069.8|14083.1|14078.1|14071.6|14066.6|740
1657721100000|2022-07-13 14:05:00|14075|14070|14083.5|14078.5|14086.2|14081.2|14073.6|14068.6|717
1657721400000|2022-07-13 14:10:00|14083.4|14078.4|14078.5|14073.5|14085.6|14080.6|14078|14073|671
1657721700000|2022-07-13 14:15:00|14078.4|14073.4|14080.6|14075.6|14083.4|14078.4|14076.7|14071.7|542
1657722000000|2022-07-13 14:20:00|14080.7|14075.7|14080.6|14075.6|14085.2|14080.2|14080|14075|516
1657722300000|2022-07-13 14:25:00|14080.7|14075.7|14075.7|14070.7|14081.6|14076.6|14075.3|14070.3|487
1657722600000|2022-07-13 14:30:00|14075.8|14070.8|14072.3|14067.3|14078.1|14073.1|14070.3|14065.3|566
1657722900000|2022-07-13 14:35:00|14072.4|14067.4|14064.1|14059.1|14073.5|14068.5|14063.7|14058.7|601
1657723200000|2022-07-13 14:40:00|14064.4|14059.4|14048.6|14043.6|14065.2|14060.2|14048.4|14043.4|671
1657723500000|2022-07-13 14:45:00|14048.3|14043.3|14042.9|14037.9|14055|14050|14042.5|14037.5|740
1657723800000|2022-07-13 14:50:00|14043|14038|14041.2|14036.2|14046|14041|14040|14036.2|588
1657724100000|2022-07-13 14:55:00|14040.8|14035.8|14036.4|14031.4|14040.8|14035.8|14032.4|14027.4|592
1657724400000|2022-07-13 15:00:00|14036.7|14031.7|14039.2|14034.2|14040.6|14035.6|14034.5|14029.5|543
1657724700000|2022-07-13 15:05:00|14039.1|14034.1|14037.2|14032.2|14039.1|14034.1|14032.7|14027.7|464
1657725000000|2022-07-13 15:10:00|14037|14032|14036.6|14031.6|14039.4|14034.4|14035|14030|476
1657725300000|2022-07-13 15:15:00|14036.7|14031.7|14036.9|14031.9|14037.9|14032.9|14034.2|14029.2|382
1657725600000|2022-07-13 15:20:00|14036.7|14031.7|14042.7|14037.7|14043.1|14038.1|14035.6|14030.6|410
1657725900000|2022-07-13 15:25:00|14042.8|14037.8|14048.1|14043.1|14048.7|14044.7|14042.3|14037.3|409
1657726200000|2022-07-13 15:30:00|14048|14043|14046.1|14041.1|14048.1|14043.1|14044|14039|391
1657726500000|2022-07-13 15:35:00|14046|14041|14049.9|14044.9|14050|14045|14045.7|14040.7|281
1657726800000|2022-07-13 15:40:00|14049.8|14044.8|14049.5|14044.5|14050|14045|14046.1|14041.1|322
1657727100000|2022-07-13 15:45:00|14049.6|14044.6|14049.2|14044.2|14052.5|14049|14048.2|14043.2|364
1657727400000|2022-07-13 15:50:00|14049|14044|14051|14046|14051.2|14046.2|14046.5|14041.5|331
1657727700000|2022-07-13 15:55:00|14051.1|14046.1|14049.6|14044.6|14051.8|14046.8|14046.7|14041.7|399
1657728000000|2022-07-13 16:00:00|14049.5|14044.5|14047.3|14045.3|14051.6|14047.8|14047.3|14043.3|335
1657728300000|2022-07-13 16:05:00|14048.7|14043.7|14043.3|14038.3|14049.3|14045.4|14042.4|14037.4|329
1657728600000|2022-07-13 16:10:00|14043.5|14038.5|14043.1|14041.1|14045|14041.4|14041.2|14037.6|283
1657728900000|2022-07-13 16:15:00|14043|14041|14042.5|14037.5|14045.9|14042.7|14042.5|14037.5|295
1657729200000|2022-07-13 16:20:00|14042.6|14037.6|14042.6|14037.6|14043.8|14040.4|14040.9|14036.9|263
1657729500000|2022-07-13 16:25:00|14042.7|14037.7|14042.7|14037.7|14043.4|14039.6|14040.5|14036.8|187
1657729800000|2022-07-13 16:30:00|14042.6|14037.6|14041.9|14036.9|14043|14039.4|14039.9|14036.3|251
1657730100000|2022-07-13 16:35:00|14042|14037|14040.6|14035.6|14042.6|14038.9|14039.2|14035.4|275
1657730400000|2022-07-13 16:40:00|14040.5|14035.5|14042.8|14040.8|14045|14041|14039.7|14035.5|284
1657730700000|2022-07-13 16:45:00|14042.9|14040.9|14043.6|14038.6|14046.9|14043.2|14042.6|14038.4|266
1657731000000|2022-07-13 16:50:00|14043.7|14038.7|14044.7|14042.7|14046.5|14042.8|14042.8|14038.6|275
1657731300000|2022-07-13 16:55:00|14044.8|14042.8|14045.3|14040.3|14046.9|14043.2|14044.3|14040.2|297
1657731600000|2022-07-13 17:00:00|14045.2|14040.2|14043.4|14038.4|14047|14043.3|14039.1|14034.1|451
1657731900000|2022-07-13 17:05:00|14043.3|14038.3|14047.5|14042.5|14048.4|14044.9|14040.7|14037|427
1657732200000|2022-07-13 17:10:00|14047.4|14042.4|14042.3|14037.3|14048.7|14045.1|14041.9|14036.9|381
1657732500000|2022-07-13 17:15:00|14042.2|14037.2|14045.2|14040.2|14046.2|14042.7|14042|14037|427
1657732800000|2022-07-13 17:20:00|14045.1|14040.1|14043.7|14038.7|14046.1|14042.4|14042.3|14038.6|229
1657733100000|2022-07-13 17:25:00|14043.6|14038.6|14042.5|14040.5|14045|14041.3|14041.9|14038.4|227
1657733400000|2022-07-13 17:30:00|14042.4|14040.4|14043.7|14038.7|14045.1|14041.1|14041.9|14038.2|272
1657733700000|2022-07-13 17:35:00|14043.6|14038.6|14044.3|14039.3|14044.5|14041|14042.7|14038.4|214
1657734000000|2022-07-13 17:40:00|14044.4|14039.4|14042|14037|14044.5|14039.5|14040.7|14036.4|257
1657734300000|2022-07-13 17:45:00|14041.9|14036.9|14040.2|14038.2|14042|14038.5|14039.9|14036.4|160
1657734600000|2022-07-13 17:50:00|14040.3|14038.3|14043.6|14038.6|14043.6|14039.8|14040.1|14036.5|223
1657734900000|2022-07-13 17:55:00|14043.7|14038.7|14044.1|14039.1|14046.6|14042.1|14042|14038.2|222
1657735200000|2022-07-13 18:00:00|14044.3|14039.3|14056.1|14051.1|14057.2|14052.2|14044.2|14039.2|586
1657735500000|2022-07-13 18:05:00|14056.2|14051.2|14055.6|14050.6|14057.2|14052.2|14052.7|14047.7|439
1657735800000|2022-07-13 18:10:00|14055.5|14050.5|14056.2|14051.2|14057.6|14054|14053.3|14048.7|446
1657736100000|2022-07-13 18:15:00|14056.1|14051.1|14056|14051|14058.1|14053.1|14055.8|14050.8|361
1657736400000|2022-07-13 18:20:00|14055.9|14050.9|14053.9|14048.9|14057|14053.5|14052.2|14048.6|260
1657736700000|2022-07-13 18:25:00|14053.7|14048.7|14051.1|14046.1|14055.7|14051.9|14050|14045|305
1657737000000|2022-07-13 18:30:00|14051|14046|14050.7|14045.7|14051.7|14047.5|14048.5|14044.8|245
1657737300000|2022-07-13 18:35:00|14050.6|14045.6|14050.7|14045.7|14051.6|14046.6|14049.8|14044.8|281
1657737600000|2022-07-13 18:40:00|14050.6|14045.6|14052.9|14047.9|14053|14049|14049.8|14045.4|280
1657737900000|2022-07-13 18:45:00|14053|14048|14053.6|14048.6|14054.3|14050.1|14049.1|14045.5|301
1657738200000|2022-07-13 18:50:00|14053.7|14048.7|14052.4|14050.4|14054|14050.4|14051.1|14047.4|249
1657738500000|2022-07-13 18:55:00|14052.3|14050.3|14056.2|14051.2|14058.7|14053.7|14052.3|14048.7|264
1657738800000|2022-07-13 19:00:00|14056.1|14051.1|14056.2|14051.2|14057|14052.4|14054.4|14050.4|251
1657739100000|2022-07-13 19:05:00|14056.3|14051.3|14056.1|14051.1|14057|14053.1|14055|14050.7|206
1657739400000|2022-07-13 19:10:00|14056.2|14051.2|14055.5|14050.5|14056.7|14052.4|14054.4|14050.2|155
1657739700000|2022-07-13 19:15:00|14055.6|14050.6|14055.6|14050.6|14056.6|14053|14054.2|14050.4|198
1657740000000|2022-07-13 19:20:00|14055.4|14050.4|14054|14049|14057.1|14052.9|14053.2|14048.2|186
1657740300000|2022-07-13 19:25:00|14053.9|14048.9|14056.4|14051.4|14056.7|14053|14053.9|14048.9|168
1657740600000|2022-07-13 19:30:00|14056.5|14051.5|14057.9|14052.9|14058.9|14053.9|14054.5|14050.8|175
1657740900000|2022-07-13 19:35:00|14058|14053|14057.4|14052.4|14058.1|14053.1|14057.2|14052.2|148
1657741200000|2022-07-13 19:40:00|14057.3|14052.3|14060.2|14055.2|14060.5|14056.6|14056.2|14052.2|162
1657741500000|2022-07-13 19:45:00|14059.8|14054.8|14058.3|14053.3|14060.2|14055.2|14056.3|14052.5|195
1657741800000|2022-07-13 19:50:00|14058.4|14053.4|14055.7|14050.7|14059|14054|14055.6|14050.6|231
1657742100000|2022-07-13 19:55:00|14055.8|14050.8|14055|14050|14056.6|14052.2|14052.6|14047.6|219
1657742400000|2022-07-13 20:00:00|14054.9|14049.9|14053.4|14051.4|14056.2|14051.4|14053.4|14048.9|144
1657742700000|2022-07-13 20:05:00|14053.5|14051.5|14055.9|14050.9|14057.2|14053.6|14053.5|14049.8|149
1657743000000|2022-07-13 20:10:00|14055.8|14050.8|14054.9|14049.9|14056|14052.1|14053.9|14049.7|205
1657743300000|2022-07-13 20:15:00|14055|14050|14055.8|14050.8|14056.2|14052.7|14054.5|14049.9|143
1657743600000|2022-07-13 20:20:00|14056|14051|14056.3|14051.3|14056.8|14053.2|14054.4|14050.7|163
1657743900000|2022-07-13 20:25:00|14056.2|14051.2|14055.3|14050.3|14056.5|14051.5|14055.1|14050.1|141
1657744200000|2022-07-13 20:30:00|14055.5|14050.5|14056.1|14051.1|14056.7|14051.7|14055.5|14050.5|95
1657744500000|2022-07-13 20:35:00|14056.3|14051.3|14056|14051|14056.6|14051.6|14056|14051|64
1657744800000|2022-07-13 20:40:00|14055.9|14050.9|14056.4|14051.4|14056.5|14051.5|14055.8|14050.8|117
1657745100000|2022-07-13 20:45:00|14056.2|14051.2|14058.9|14053.9|14063.5|14054.6|14053.7|14037.7|278
1657745400000|2022-07-13 20:50:00|14059.1|14054.1|14058.6|14053.6|14061.4|14054.3|14054.4|14038.4|170
1657745700000|2022-07-13 20:55:00|14058.7|14053.7|14053.5|14037.5|14063.8|14054.3|14046.9|14035.5|319
1657746000000|2022-07-13 21:00:00|14053.4|14037.4|14053.7|14037.7|14054.5|14038.5|14052.2|14036.2|219
1657746300000|2022-07-13 21:05:00|14053.5|14037.5|14053.1|14037.1|14053.7|14037.7|14052.6|14036.6|62
1657746600000|2022-07-13 21:10:00|14053.2|14037.2|14052.8|14036.8|14054.7|14038.7|14051.9|14035.9|91
1657746900000|2022-07-13 21:15:00|14053.1|14037.1|14053.9|14037.9|14056.2|14046.2|14052|14036|172
1657747200000|2022-07-13 21:20:00|14052.6|14036.6|14055.8|14039.8|14056.6|14048.2|14052.6|14036.6|107
1657747500000|2022-07-13 21:25:00|14053.5|14037.5|14054.4|14042.6|14056.3|14048.8|14051.7|14035.7|93
1657747800000|2022-07-13 21:30:00|14054.1|14043.1|14053.8|14037.8|14056.8|14045.8|14051.8|14035.8|239
1657748100000|2022-07-13 21:35:00|14054.6|14038.6|14054.5|14041.7|14057.2|14047.6|14052.4|14037|293
1657748400000|2022-07-13 21:40:00|14055|14041.5|14055.6|14039.6|14057.5|14047.4|14052.8|14037.6|237
1657748700000|2022-07-13 21:45:00|14053|14037|14057.5|14043.6|14058.3|14048.5|14051.2|14035.2|159
1657749000000|2022-07-13 21:50:00|14055.8|14039.8|14054.1|14038.1|14057.4|14049.1|14052.8|14036.8|146
1657749300000|2022-07-13 21:55:00|14054.2|14038.2|14053.7|14039.5|14059.3|14046.6|14050.2|14036.7|225
1657749600000|2022-07-13 22:00:00|14054.1|14038.1|14052.7|14044.1|14057.5|14046.4|14048.3|14034.4|306
1657749900000|2022-07-13 22:05:00|14055|14042.9|14053.2|14044.6|14055.7|14047.3|14050.9|14040.4|196
1657750200000|2022-07-13 22:10:00|14054|14043.8|14052.5|14044.3|14055.2|14047|14051.5|14042.2|125
1657750500000|2022-07-13 22:15:00|14053.2|14045.2|14053.6|14043|14055.9|14045.4|14052.5|14039.5|166
1657750800000|2022-07-13 22:20:00|14054.9|14042.1|14053.2|14045|14056.4|14045.7|14051.5|14039.7|150
1657751100000|2022-07-13 22:25:00|14052.9|14043.9|14052.8|14045.6|14055.3|14046.2|14052|14042.8|145
1657751400000|2022-07-13 22:30:00|14052.6|14045.7|14052.9|14046.1|14056.9|14046.4|14051.8|14041.2|153
1657751700000|2022-07-13 22:35:00|14053.3|14044.5|14062.8|14051.8|14071.7|14061.7|14053.3|14044.2|326
1657752000000|2022-07-13 22:40:00|14062.4|14052.3|14061|14054.2|14063.5|14055.4|14061|14050.7|142
1657752300000|2022-07-13 22:45:00|14061.1|14054.3|14062.3|14050.8|14062.7|14054.6|14061|14049.8|188
1657752600000|2022-07-13 22:50:00|14061.4|14051.1|14061.9|14050.9|14062.8|14052.5|14061.2|14049.9|182
1657752900000|2022-07-13 22:55:00|14061.8|14050.8|14062.7|14050.5|14062.9|14051.5|14061.6|14049.6|139
1657753200000|2022-07-13 23:00:00|14062.1|14051.5|14062.5|14057.5|14067.1|14060.1|14062.1|14051.5|461
1657753500000|2022-07-13 23:05:00|14062.4|14057.4|14062.5|14057.5|14063.3|14057.9|14062.1|14056.7|180
1657753800000|2022-07-13 23:10:00|14062.6|14057.6|14065.4|14060.4|14066|14060.9|14062.3|14057|259
1657754100000|2022-07-13 23:15:00|14065.3|14060.3|14065.5|14060.5|14066.2|14060.6|14060.8|14055.8|274
1657754400000|2022-07-13 23:20:00|14065.6|14060.6|14065|14060|14065.8|14060.8|14064.4|14059|179
1657754700000|2022-07-13 23:25:00|14064.9|14059.9|14066.3|14061.3|14066.4|14061.4|14064.6|14059.6|199
1657755000000|2022-07-13 23:30:00|14066.4|14061.4|14066.1|14061.1|14066.8|14061.8|14065.3|14060.3|221
1657755300000|2022-07-13 23:35:00|14066.2|14061.2|14069.5|14064.5|14069.7|14064.7|14065.9|14060.9|301
1657755600000|2022-07-13 23:40:00|14069.3|14064.3|14071|14066|14072|14067|14069.1|14064.1|275
1657755900000|2022-07-13 23:45:00|14070.9|14065.9|14071.8|14066.8|14074|14069|14070.6|14065.6|271
1657756200000|2022-07-13 23:50:00|14071.7|14066.7|14073|14068|14074.6|14069.6|14071.6|14066.6|288
1657756500000|2022-07-13 23:55:00|14072.9|14067.9|14069.5|14053.5|14075.8|14068.9|14067.2|14051.2|328
1657756800000|2022-07-14 00:00:00|14068.4|14052.4|13983.6|13978.6|14077.5|14072.4|13973.1|13957.1|958
1657757100000|2022-07-14 00:05:00|13983.8|13978.8|13972.3|13967.3|13991.2|13986.2|13953.7|13946.7|728
1657757400000|2022-07-14 00:10:00|13972.2|13967.2|13963.6|13958.6|13973.1|13968.1|13955.1|13949.7|614
1657757700000|2022-07-14 00:15:00|13963.5|13958.5|13960.3|13955.3|13963.9|13958.9|13954.2|13949.2|543
1657758000000|2022-07-14 00:20:00|13960.2|13955.2|13960.2|13955.2|13960.6|13955.6|13936.2|13931.2|555
1657758300000|2022-07-14 00:25:00|13960|13955|13967.5|13962.5|13975.5|13970.5|13958.9|13953.9|479
1657758600000|2022-07-14 00:30:00|13967.3|13962.3|13969.4|13964.4|13971.6|13966.6|13962.9|13957.9|561
1657758900000|2022-07-14 00:35:00|13969.3|13964.3|13966.9|13961.9|13976.9|13971.9|13966.8|13961.8|591
1657759200000|2022-07-14 00:40:00|13967|13962|13964.7|13959.7|13973.4|13969.9|13958.4|13953.4|588
1657759500000|2022-07-14 00:45:00|13964.5|13959.5|13968.6|13963.6|13969.3|13964.8|13964.4|13959.4|384
1657759800000|2022-07-14 00:50:00|13968.5|13963.5|13964.7|13959.7|13968.5|13964.3|13962.9|13958.3|467
1657760100000|2022-07-14 00:55:00|13964.6|13959.6|13959.2|13954.2|13965.6|13960.6|13957.6|13954.1|511
1657760400000|2022-07-14 01:00:00|13959.1|13954.1|13953.4|13948.4|13960.7|13955.7|13952.1|13947.1|509
1657760700000|2022-07-14 01:05:00|13953.2|13948.2|13956.7|13951.7|13957|13953|13953.2|13948.2|394
1657761000000|2022-07-14 01:10:00|13956.6|13951.6|13948.7|13943.7|13956.6|13952.6|13948.5|13943.5|374
1657761300000|2022-07-14 01:15:00|13948.8|13943.8|13949.5|13944.5|13954.2|13949.2|13947|13942|439
1657761600000|2022-07-14 01:20:00|13949.4|13944.4|13950.9|13945.9|13953|13948|13947.7|13944.1|410
1657761900000|2022-07-14 01:25:00|13950.5|13945.5|13959.1|13954.1|13960.6|13955.6|13950.4|13945.4|330
1657762200000|2022-07-14 01:30:00|13959.2|13954.2|13963.5|13958.5|13963.8|13958.8|13958|13953|541
1657762500000|2022-07-14 01:35:00|13963.7|13958.7|13958.6|13953.6|13964.5|13959.5|13957.2|13952.7|453
1657762800000|2022-07-14 01:40:00|13958.7|13953.7|13961.9|13956.9|13964.5|13959.5|13957.7|13953.6|427
1657763100000|2022-07-14 01:45:00|13961.8|13956.8|13961.5|13956.5|13962|13957|13959.1|13954.1|306
1657763400000|2022-07-14 01:50:00|13961.4|13956.4|13963.6|13958.6|13965.5|13961.6|13960.5|13955.5|275
1657763700000|2022-07-14 01:55:00|13963.7|13958.7|13960.1|13955.1|13964.1|13960.1|13956.7|13953.2|377
1657764000000|2022-07-14 02:00:00|13960.3|13955.3|13956.9|13951.9|13960.8|13955.8|13955.2|13951.6|345
1657764300000|2022-07-14 02:05:00|13957|13952|13957.8|13952.8|13958.2|13954.5|13955.4|13951.8|250
1657764600000|2022-07-14 02:10:00|13958|13953|13962.9|13957.9|13963.9|13958.9|13956.5|13952.8|274
1657764900000|2022-07-14 02:15:00|13963|13958|13963.2|13958.2|13964.1|13959.1|13963|13958|276
1657765200000|2022-07-14 02:20:00|13963|13958|13962.6|13957.6|13963.9|13958.9|13962.2|13957.2|185
1657765500000|2022-07-14 02:25:00|13962.7|13957.7|13960.8|13955.8|13962.7|13957.7|13958.8|13953.8|400
1657765800000|2022-07-14 02:30:00|13960.9|13955.9|13961.4|13956.4|13961.9|13957.7|13958.4|13954.9|287
1657766100000|2022-07-14 02:35:00|13961.5|13956.5|13959.1|13954.1|13961.7|13957.6|13956.2|13952.7|320
1657766400000|2022-07-14 02:40:00|13959|13954|13958.8|13953.8|13960.8|13956.4|13957.2|13952.9|289
1657766700000|2022-07-14 02:45:00|13958.7|13953.7|13958.9|13953.9|13960.1|13956.6|13957.5|13953.1|249
1657767000000|2022-07-14 02:50:00|13959|13954|13958.7|13953.7|13960.1|13956.4|13956.8|13953.2|275
1657767300000|2022-07-14 02:55:00|13958.8|13953.8|13957.1|13955.1|13959.2|13955.5|13957|13953.1|279
1657767600000|2022-07-14 03:00:00|13957.2|13955.2|13957.3|13952.3|13959.3|13955.3|13955.7|13952.2|240
1657767900000|2022-07-14 03:05:00|13957.4|13952.4|13957.1|13952.1|13958.1|13953.5|13953|13949.6|210
1657768200000|2022-07-14 03:10:00|13957|13952|13956.4|13951.4|13959.8|13956.4|13954.9|13951.3|226
1657768500000|2022-07-14 03:15:00|13956.3|13951.3|13954.1|13949.1|13956.6|13952.6|13950.2|13946.8|275
1657768800000|2022-07-14 03:20:00|13954|13949|13952.3|13947.3|13954.1|13949.8|13950|13946.7|234
1657769100000|2022-07-14 03:25:00|13950.8|13948.8|13950.9|13945.9|13952.8|13949.5|13949.6|13945.9|216
1657769400000|2022-07-14 03:30:00|13951|13946|13943.5|13938.5|13951|13947.5|13941.2|13937.3|363
1657769700000|2022-07-14 03:35:00|13943.7|13938.7|13952.5|13947.5|13952.5|13947.5|13941.2|13937.6|265
1657770000000|2022-07-14 03:40:00|13952.4|13947.4|13957.3|13952.3|13957.5|13953.8|13951.6|13947.4|209
1657770300000|2022-07-14 03:45:00|13958.4|13953.4|13958.9|13953.9|13960.1|13955.6|13955|13950|261
1657770600000|2022-07-14 03:50:00|13959.1|13954.1|13958.5|13953.5|13959.3|13955.3|13957|13952.9|160
1657770900000|2022-07-14 03:55:00|13958.6|13953.6|13958.4|13953.4|13958.7|13953.7|13954.9|13950|211
1657771200000|2022-07-14 04:00:00|13958.3|13953.3|13960.3|13958.3|13961.9|13958.3|13957.3|13953.1|200
1657771500000|2022-07-14 04:05:00|13960.6|13958.6|13962.5|13957.5|13963|13959.5|13959.5|13955.9|189
1657771800000|2022-07-14 04:10:00|13962.4|13957.4|13961.5|13956.5|13962.7|13957.7|13961.2|13956.2|180
1657772100000|2022-07-14 04:15:00|13961.6|13956.6|13958.2|13953.2|13962.3|13957.3|13956.7|13953|186
1657772400000|2022-07-14 04:20:00|13958.3|13953.3|13960.6|13955.6|13961.1|13956.1|13958.2|13953.2|132
1657772700000|2022-07-14 04:25:00|13960.7|13955.7|13960.2|13955.2|13960.7|13955.7|13959.1|13954.1|139
1657773000000|2022-07-14 04:30:00|13960.3|13955.3|13958.4|13956.4|13960.9|13957.4|13956.7|13953|221
1657773300000|2022-07-14 04:35:00|13958.3|13956.3|13959.4|13954.4|13960.7|13957.1|13956.3|13953|170
1657773600000|2022-07-14 04:40:00|13959.3|13954.3|13963.2|13958.2|13963.2|13958.6|13958|13954.3|210
1657773900000|2022-07-14 04:45:00|13963.1|13958.1|13964.7|13959.7|13964.9|13960.9|13961.2|13957.3|262
1657774200000|2022-07-14 04:50:00|13964.6|13959.6|13968.4|13963.4|13968.4|13963.4|13963.3|13959.5|229
1657774500000|2022-07-14 04:55:00|13968.5|13963.5|13974.8|13969.8|13980.4|13975.4|13967.7|13963.5|324
1657774800000|2022-07-14 05:00:00|13974.7|13969.7|13975.6|13970.6|13976.7|13972.8|13972.3|13967.9|277
1657775100000|2022-07-14 05:05:00|13975.5|13970.5|13976.3|13971.3|13978.4|13974|13973.8|13970.1|341
1657775400000|2022-07-14 05:10:00|13976.2|13971.2|13973.9|13968.9|13977.2|13973.5|13971.3|13966.7|322
1657775700000|2022-07-14 05:15:00|13974|13969|13971.8|13966.8|13974.9|13970.2|13971.5|13966.5|232
1657776000000|2022-07-14 05:20:00|13971.7|13966.7|13973.9|13968.9|13975|13970.9|13969.6|13966.1|318
1657776300000|2022-07-14 05:25:00|13973.8|13968.8|13978.3|13973.3|13978.6|13973.9|13972.5|13968.1|288
1657776600000|2022-07-14 05:30:00|13978.1|13973.1|13975.1|13970.1|13978.2|13973.8|13973.7|13969.7|268
1657776900000|2022-07-14 05:35:00|13975|13970|13978.6|13973.6|13978.8|13974.5|13972.4|13968.9|255
1657777200000|2022-07-14 05:40:00|13978.5|13973.5|13986.4|13981.4|13987.1|13982.1|13977.3|13973.1|314
1657777500000|2022-07-14 05:45:00|13986.3|13981.3|13986.5|13984.5|13989.6|13985.2|13985.6|13981.2|288
1657777800000|2022-07-14 05:50:00|13986|13984|13984.2|13979.2|13988.6|13984|13983.9|13978.9|297
1657778100000|2022-07-14 05:55:00|13984.3|13979.3|13984.1|13979.1|13985.8|13980.8|13982.2|13977.2|289
1657778400000|2022-07-14 06:00:00|13984.5|13979.5|13986.8|13981.8|13989.4|13985.2|13982.9|13978.1|456
1657778700000|2022-07-14 06:05:00|13987|13982|13983.8|13978.8|13987|13982.2|13981.5|13976.5|368
1657779000000|2022-07-14 06:10:00|13983.9|13978.9|13987.1|13982.1|13993.1|13988.1|13982.8|13978.9|475
1657779300000|2022-07-14 06:15:00|13987.2|13982.2|13991.8|13986.8|13993.2|13988.2|13987.2|13982.2|426
1657779600000|2022-07-14 06:20:00|13991.7|13986.7|13992.7|13987.7|13995.5|13990.5|13990.6|13986.7|429
1657779900000|2022-07-14 06:25:00|13992.8|13987.8|13988.4|13986.4|13992.9|13989.2|13987.3|13983.8|333
1657780200000|2022-07-14 06:30:00|13988.6|13986.6|13993.2|13988.2|13993.2|13988.2|13987.3|13983.9|323
1657780500000|2022-07-14 06:35:00|13993.3|13988.3|13990.9|13985.9|13994.1|13989.8|13988.3|13984.5|363
1657780800000|2022-07-14 06:40:00|13990.8|13985.8|13986.7|13981.7|13990.9|13985.9|13983.6|13979.9|385
1657781100000|2022-07-14 06:45:00|13985.2|13983.2|13982.8|13980.8|13986.5|13983.3|13981.2|13976.5|341
1657781400000|2022-07-14 06:50:00|13982.9|13980.9|13995.2|13990.2|13996.1|13992.5|13982.9|13979.3|451
1657781700000|2022-07-14 06:55:00|13995.3|13990.3|14001.9|13996.9|14002.1|13998.6|13992.4|13989.2|362
1657782000000|2022-07-14 07:00:00|14000.5|13998.5|13997.3|13992.3|14005.1|14000.1|13985.6|13980.6|674
1657782300000|2022-07-14 07:05:00|13997.2|13992.2|14002.4|13997.4|14003.8|13998.8|13997.1|13992.1|624
1657782600000|2022-07-14 07:10:00|14002.3|13997.3|14006.2|14001.2|14008.9|14004.7|13996.7|13992.8|574
1657782900000|2022-07-14 07:15:00|14006.1|14001.1|14003.2|13998.2|14008.1|14003.1|14001.2|13997.2|569
1657783200000|2022-07-14 07:20:00|14003.3|13998.3|13996|13991|14003.6|13998.6|13994.8|13990.7|525
1657783500000|2022-07-14 07:25:00|13995.9|13990.9|13994.9|13992.9|13997.5|13993.8|13993.6|13989.7|534
1657783800000|2022-07-14 07:30:00|13995|13993|13996.7|13991.7|13998.2|13993.8|13991.5|13987.6|532
1657784100000|2022-07-14 07:35:00|13996.6|13991.6|13995.6|13990.6|13996.7|13992.7|13988.5|13984.9|558
1657784400000|2022-07-14 07:40:00|13995.5|13990.5|13996.5|13991.5|13999.8|13996.5|13993.2|13989.4|458
1657784700000|2022-07-14 07:45:00|13997|13992|13999.6|13994.6|13999.6|13994.6|13993.9|13988.9|420
1657785000000|2022-07-14 07:50:00|13999.5|13994.5|13997.1|13992.1|13999.6|13994.8|13994.8|13990.9|437
1657785300000|2022-07-14 07:55:00|13997|13992|14001.5|13996.5|14002.5|13997.5|13995.4|13991.4|472
1657785600000|2022-07-14 08:00:00|14001.4|13996.4|14007.4|14002.4|14007.8|14003.4|13999.1|13994.7|432
1657785900000|2022-07-14 08:05:00|14007.2|14002.2|14003.7|14001.7|14013.2|14009.8|14003.7|13999.9|511
1657786200000|2022-07-14 08:10:00|14003.5|14001.5|14005.7|14003.7|14007.2|14004.1|14003|14000.1|398
1657786500000|2022-07-14 08:15:00|14005.6|14003.6|14011.6|14006.6|14014.2|14010.1|14005.6|14003.6|509
1657786800000|2022-07-14 08:20:00|14011.5|14006.5|14013.4|14008.4|14015.1|14011.6|14011.5|14006.5|499
1657787100000|2022-07-14 08:25:00|14013.2|14008.2|14014.6|14009.6|14015.3|14011.9|14011.2|14007.3|471
1657787400000|2022-07-14 08:30:00|14014.7|14009.7|14018.1|14013.1|14019|14014.5|14012.3|14008.7|450
1657787700000|2022-07-14 08:35:00|14018.2|14013.2|14016.6|14014.6|14019.5|14015.1|14016.1|14012.1|449
1657788000000|2022-07-14 08:40:00|14016.7|14014.7|14020|14015|14020.1|14017|14014.7|14011.2|450
1657788300000|2022-07-14 08:45:00|14019.5|14014.5|14018|14013|14020|14016.4|14014.6|14011.1|425
1657788600000|2022-07-14 08:50:00|14016.1|14014.1|14014.4|14012.4|14018.7|14016.4|14014.4|14011.1|395
1657788900000|2022-07-14 08:55:00|14014.3|14012.3|14015.7|14013.7|14017|14013.8|14011.6|14007.8|390
1657789200000|2022-07-14 09:00:00|14015.6|14013.6|14012.7|14007.7|14017|14013.8|14011.3|14007.5|384
1657789500000|2022-07-14 09:05:00|14013|14008|14011.2|14009.2|14014.3|14010.9|14011|14007.8|298
1657789800000|2022-07-14 09:10:00|14011.3|14009.3|14014|14009|14015.1|14010.6|14010.5|14007.1|326
1657790100000|2022-07-14 09:15:00|14014.1|14009.1|14010.2|14008.2|14016.4|14013.8|14009.9|14006.5|388
1657790400000|2022-07-14 09:20:00|14010.3|14008.3|14015.4|14010.4|14015.5|14012.7|14009.3|14005.8|465
1657790700000|2022-07-14 09:25:00|14015.5|14010.5|14009.4|14004.4|14015.7|14012.3|14006.6|14002.4|475
1657791000000|2022-07-14 09:30:00|14009.3|14004.3|14012.4|14007.4|14012.9|14009.8|14006.6|14003.3|421
1657791300000|2022-07-14 09:35:00|14012.3|14007.3|14010.3|14005.3|14014|14011.6|14008.7|14004.7|460
1657791600000|2022-07-14 09:40:00|14010.2|14005.2|14006|14004|14011.9|14008.6|14005.6|14002.6|441
1657791900000|2022-07-14 09:45:00|14005.9|14003.9|14007.7|14002.7|14008.3|14004.9|14005.3|14001.6|377
1657792200000|2022-07-14 09:50:00|14007.5|14002.5|14010.2|14005.2|14010.7|14006.7|14004.9|14001.3|469
1657792500000|2022-07-14 09:55:00|14010.3|14005.3|14010.2|14005.2|14011.2|14007.7|14007.9|14003.6|459
1657792800000|2022-07-14 10:00:00|14010.4|14005.4|14011.2|14006.2|14013.3|14009.4|14008.6|14004.8|373
1657793100000|2022-07-14 10:05:00|14011.4|14006.4|14015.1|14010.1|14015.3|14011.3|14010.5|14006.3|335
1657793400000|2022-07-14 10:10:00|14015|14010|14015.5|14013.5|14017.3|14013.5|14011.6|14008.4|418
1657793700000|2022-07-14 10:15:00|14015.6|14013.6|14020.8|14015.8|14022.5|14018.8|14015.1|14010.9|393
1657794000000|2022-07-14 10:20:00|14021|14016|14025.5|14020.5|14026.3|14023.3|14019.7|14015.9|404
1657794300000|2022-07-14 10:25:00|14025.4|14020.4|14029.7|14024.7|14031.2|14027.5|14024.7|14019.7|400
1657794600000|2022-07-14 10:30:00|14029.9|14024.9|14027.5|14025.5|14029.9|14026.7|14026.5|14023.1|325
1657794900000|2022-07-14 10:35:00|14027.4|14025.4|14026.4|14024.4|14028.8|14025.8|14025.3|14021.9|327
1657795200000|2022-07-14 10:40:00|14026.3|14024.3|14030.7|14028.7|14034.9|14031.2|14025.8|14022.6|371
1657795500000|2022-07-14 10:45:00|14030.6|14028.6|14039.5|14034.5|14039.6|14034.6|14029.9|14026.6|396
1657795800000|2022-07-14 10:50:00|14039.3|14034.3|14043.1|14038.1|14045.6|14041.4|14037.2|14033.6|494
1657796100000|2022-07-14 10:55:00|14043|14038|14041.8|14036.8|14044.7|14041|14038.5|14033.5|418
1657796400000|2022-07-14 11:00:00|14041.7|14036.7|14048.2|14043.2|14048.3|14044.3|14040.4|14035.9|406
1657796700000|2022-07-14 11:05:00|14048.1|14043.1|14043.1|14038.1|14050.4|14045.9|14040.8|14037.3|343
1657797000000|2022-07-14 11:10:00|14043|14038|14043.9|14038.9|14045.3|14042.3|14040.3|14036.8|407
1657797300000|2022-07-14 11:15:00|14044|14039|14044.9|14039.9|14045.8|14042.2|14042|14038.8|342
1657797600000|2022-07-14 11:20:00|14045|14040|14045.5|14043.5|14048.3|14044.4|14043.4|14039.8|344
1657797900000|2022-07-14 11:25:00|14045.4|14043.4|14045.5|14040.5|14047.3|14044.2|14043.5|14039.2|377
1657798200000|2022-07-14 11:30:00|14045.8|14040.8|14045.1|14040.1|14046.6|14041.8|14037|14032.8|518
1657798500000|2022-07-14 11:35:00|14045.2|14040.2|14045.2|14040.2|14048.2|14044.4|14042.4|14037.4|480
1657798800000|2022-07-14 11:40:00|14045.3|14040.3|14045.8|14043.8|14047.7|14043.9|14043.3|14039.6|465
1657799100000|2022-07-14 11:45:00|14045.9|14043.9|14048|14043|14048.1|14044.3|14044.7|14041.4|366
1657799400000|2022-07-14 11:50:00|14048.1|14043.1|14053.6|14048.6|14054.2|14050.7|14046|14042.3|406
1657799700000|2022-07-14 11:55:00|14053.5|14048.5|14051.1|14049.1|14054.8|14051.6|14050.7|14047.1|389
1657800000000|2022-07-14 12:00:00|14051|14049|14058.1|14053.1|14061.3|14056.3|14050.9|14046.4|423
1657800300000|2022-07-14 12:05:00|14058|14053|14060.1|14055.1|14062.2|14058.5|14056.4|14051.4|327
1657800600000|2022-07-14 12:10:00|14060|14055|14059.1|14054.1|14060.7|14055.7|14057.2|14052.2|393
1657800900000|2022-07-14 12:15:00|14059|14054|14057.9|14052.9|14059.9|14055.7|14057.5|14052.5|383
1657801200000|2022-07-14 12:20:00|14057.8|14052.8|14057.8|14055.8|14060.6|14057.2|14054.5|14050.6|379
1657801500000|2022-07-14 12:25:00|14057.7|14055.7|14052.8|14046.4|14059|14055.7|14052.8|14046.4|356
1657801800000|2022-07-14 12:30:00|14052.7|14045.7|14051.2|14046.2|14057.3|14052.3|14047.2|14042.2|598
1657802100000|2022-07-14 12:35:00|14051.1|14046.1|14053.8|14048.8|14055.1|14050.7|14048.7|14043.7|524
1657802400000|2022-07-14 12:40:00|14053.7|14048.7|14059.8|14054.8|14060.3|14055.3|14052.8|14048.1|510
1657802700000|2022-07-14 12:45:00|14059.7|14054.7|14064.8|14059.8|14066.9|14062.7|14058.2|14054|513
1657803000000|2022-07-14 12:50:00|14064.9|14059.9|14063.9|14061.9|14067.4|14064.3|14061.8|14058.2|450
1657803300000|2022-07-14 12:55:00|14064|14062|14069.7|14067.7|14071|14067.9|14063.9|14060.3|407
1657803600000|2022-07-14 13:00:00|14069.8|14067.8|14073.6|14071.6|14075.4|14072|14066.9|14062.9|484
1657803900000|2022-07-14 13:05:00|14073.4|14071.4|14068.9|14066.9|14075.4|14072|14066.5|14062.9|362
1657804200000|2022-07-14 13:10:00|14068.8|14066.8|14070.6|14065.6|14073.3|14069.4|14068.2|14064.7|392
1657804500000|2022-07-14 13:15:00|14070.8|14065.8|14064.4|14059.4|14070.8|14066.9|14061|14057.6|537
1657804800000|2022-07-14 13:20:00|14064.5|14059.5|14073.2|14068.2|14076.8|14071.8|14062.6|14059|467
1657805100000|2022-07-14 13:25:00|14073.1|14068.1|14084.8|14079.8|14085.1|14080.1|14073.1|14068.1|647
1657805400000|2022-07-14 13:30:00|14084.7|14079.7|14098.4|14093.4|14098.5|14093.5|14082.7|14078.2|775
1657805700000|2022-07-14 13:35:00|14098.3|14093.3|14096.6|14091.6|14098.3|14093.3|14092.8|14087.8|656
1657806000000|2022-07-14 13:40:00|14096.7|14091.7|14092.3|14087.3|14100|14095|14091.4|14086.4|661
1657806300000|2022-07-14 13:45:00|14092.5|14087.5|14089.6|14084.6|14093.2|14088.2|14087.5|14083.3|660
1657806600000|2022-07-14 13:50:00|14089.9|14084.9|14074.8|14069.8|14090.5|14085.5|14068.6|14063.6|695
1657806900000|2022-07-14 13:55:00|14075|14070|14068.4|14063.4|14078.8|14073.8|14068.1|14063.1|716
1657807200000|2022-07-14 14:00:00|14068.5|14063.5|14076.6|14071.6|14076.8|14071.8|14068|14063.5|684
1657807500000|2022-07-14 14:05:00|14076.3|14071.3|14078.8|14073.8|14079.9|14075.1|14075.3|14070.3|663
1657807800000|2022-07-14 14:10:00|14079.4|14074.4|14077.2|14072.2|14080.6|14075.7|14073.8|14068.8|687
1657808100000|2022-07-14 14:15:00|14077.1|14072.1|14083.8|14078.8|14086.5|14082.7|14075.4|14071.5|493
1657808400000|2022-07-14 14:20:00|14083.7|14078.7|14082.1|14077.1|14087.7|14082.7|14081.2|14076.2|760
1657808700000|2022-07-14 14:25:00|14082.3|14077.3|14074.9|14069.9|14082.5|14077.5|14071.1|14067.1|701
1657809000000|2022-07-14 14:30:00|14074.7|14069.7|14075.4|14070.4|14076.4|14072.4|14071.9|14067.3|578
1657809300000|2022-07-14 14:35:00|14075.3|14070.3|14068.2|14066.2|14076.2|14072.6|14068.1|14066.1|536
1657809600000|2022-07-14 14:40:00|14068.3|14066.3|14064.5|14059.5|14072.6|14069|14062.6|14058.9|565
1657809900000|2022-07-14 14:45:00|14064.6|14059.6|14067.3|14062.3|14069.4|14064.4|14064.4|14059.4|562
1657810200000|2022-07-14 14:50:00|14066.9|14061.9|14067.5|14062.5|14069|14064.9|14064.4|14060|576
1657810500000|2022-07-14 14:55:00|14067.3|14062.3|14068.3|14066.3|14070|14066.8|14065.2|14061.1|393
1657810800000|2022-07-14 15:00:00|14068.2|14066.2|14055.5|14050.5|14070|14066.4|14053.4|14048.4|696
1657811100000|2022-07-14 15:05:00|14055.7|14050.7|14053.4|14048.4|14057.5|14053.3|14052.2|14047.2|591
1657811400000|2022-07-14 15:10:00|14053.3|14048.3|14059.8|14054.8|14060.5|14055.5|14053.1|14048.1|492
1657811700000|2022-07-14 15:15:00|14060|14055|14053.5|14048.5|14063.9|14058.9|14051.1|14046.1|471
1657812000000|2022-07-14 15:20:00|14053.7|14048.7|14052.6|14047.6|14057.7|14052.7|14048.5|14044.3|541
1657812300000|2022-07-14 15:25:00|14052.8|14047.8|14054.5|14049.5|14055.4|14051.8|14049.5|14045.8|447
1657812600000|2022-07-14 15:30:00|14054.8|14049.8|14046.8|14041.8|14055|14050|14044.7|14040.9|526
1657812900000|2022-07-14 15:35:00|14046.9|14041.9|14039.6|14034.6|14049|14044|14038.7|14033.7|590
1657813200000|2022-07-14 15:40:00|14039.8|14034.8|14023.5|14018.5|14039.9|14034.9|14021.9|14016.9|685
1657813500000|2022-07-14 15:45:00|14023.6|14018.6|14021.6|14016.6|14024.5|14019.5|14018.4|14013.4|611
1657813800000|2022-07-14 15:50:00|14021.7|14016.7|14031.4|14026.4|14031.4|14026.4|14019.3|14015.7|509
1657814100000|2022-07-14 15:55:00|14031.3|14026.3|14032.7|14027.7|14035|14031.1|14029.5|14024.5|528
1657814400000|2022-07-14 16:00:00|14032.6|14027.6|14036.1|14031.1|14037.2|14032.2|14031.3|14026.7|514
1657814700000|2022-07-14 16:05:00|14036.2|14031.2|14039.1|14034.1|14039.5|14034.5|14034.1|14029.1|446
1657815000000|2022-07-14 16:10:00|14039|14034|14042.4|14037.4|14043.7|14038.7|14037.8|14033.8|494
1657815300000|2022-07-14 16:15:00|14042.2|14037.2|14043.5|14038.5|14043.9|14040.1|14040.1|14035.9|434
1657815600000|2022-07-14 16:20:00|14043.6|14038.6|14054.1|14049.1|14054.6|14049.6|14043.6|14038.6|492
1657815900000|2022-07-14 16:25:00|14054.2|14049.2|14053.1|14048.1|14054.2|14049.2|14047|14043.3|453
1657816200000|2022-07-14 16:30:00|14053|14048|14057.9|14052.9|14058.3|14053.3|14051.4|14047.5|436
1657816500000|2022-07-14 16:35:00|14058|14053|14047.6|14045.6|14058.2|14054.2|14047.3|14043.3|440
1657816800000|2022-07-14 16:40:00|14047.5|14045.5|14046.5|14041.5|14052.8|14049.1|14044.1|14040.8|388
1657817100000|2022-07-14 16:45:00|14046.4|14041.4|14057.5|14052.5|14058.6|14053.6|14043.9|14040.3|673
1657817400000|2022-07-14 16:50:00|14057.6|14052.6|14058.1|14053.1|14060.6|14055.6|14055.4|14051.7|455
1657817700000|2022-07-14 16:55:00|14058|14053|14055.5|14050.5|14058.6|14054.7|14054.3|14049.3|406
1657818000000|2022-07-14 17:00:00|14055.4|14050.4|14051.8|14046.8|14055.7|14052|14050|14046.4|452
1657818300000|2022-07-14 17:05:00|14051.9|14046.9|14049|14044|14053.8|14049.1|14048.9|14043.9|365
1657818600000|2022-07-14 17:10:00|14049.1|14044.1|14050.5|14045.5|14052.7|14047.7|14049|14044|425
1657818900000|2022-07-14 17:15:00|14050.6|14045.6|14035.4|14030.4|14050.6|14045.6|14034.8|14029.8|494
1657819200000|2022-07-14 17:20:00|14035|14030|14041|14036|14041.3|14036.3|14033.9|14028.9|446
1657819500000|2022-07-14 17:25:00|14040.9|14035.9|14029.5|14024.5|14041.7|14037.7|14028.3|14023.3|403
1657819800000|2022-07-14 17:30:00|14029.6|14024.6|14035.3|14030.3|14036.5|14031.5|14028.9|14024.6|482
1657820100000|2022-07-14 17:35:00|14035.4|14030.4|14036|14031|14039.6|14034.6|14034.9|14029.9|383
1657820400000|2022-07-14 17:40:00|14035.9|14030.9|14037.5|14032.5|14038.7|14033.8|14033.1|14028.1|370
1657820700000|2022-07-14 17:45:00|14036.9|14031.9|14038.3|14033.3|14039.8|14034.8|14036.5|14031.5|269
1657821000000|2022-07-14 17:50:00|14038.2|14033.2|14035.1|14030.1|14038.3|14033.3|14033.1|14028.1|457
1657821300000|2022-07-14 17:55:00|14034.9|14029.9|14032.6|14027.6|14036.8|14031.8|14031.1|14026.1|493
1657821600000|2022-07-14 18:00:00|14032.8|14027.8|14033.5|14028.5|14035.1|14030.1|14031.4|14026.4|443
1657821900000|2022-07-14 18:05:00|14033.6|14028.6|14031.5|14026.5|14034.3|14030.5|14030.4|14025.4|433
1657822200000|2022-07-14 18:10:00|14031.8|14026.8|14031.6|14026.6|14033.6|14028.6|14029.2|14025.1|376
1657822500000|2022-07-14 18:15:00|14031.4|14026.4|14026|14021|14032.7|14027.7|14025.4|14020.4|338
1657822800000|2022-07-14 18:20:00|14025.9|14020.9|14023|14018|14026|14021.3|14021.1|14017|352
1657823100000|2022-07-14 18:25:00|14022.9|14017.9|14023.9|14018.9|14024.8|14020.5|14020.2|14015.2|292
1657823400000|2022-07-14 18:30:00|14023.8|14018.8|14023.7|14018.7|14024.7|14020.5|14022.4|14017.8|298
1657823700000|2022-07-14 18:35:00|14023.8|14018.8|14016.7|14011.7|14023.8|14018.8|14016.6|14011.6|344
1657824000000|2022-07-14 18:40:00|14016.5|14011.5|14021|14016|14022.1|14017.1|14015.5|14010.5|359
1657824300000|2022-07-14 18:45:00|14021.2|14016.2|14021.2|14016.2|14022.3|14018.2|14019.3|14015.4|286
1657824600000|2022-07-14 18:50:00|14021.5|14016.5|14023.9|14018.9|14024.7|14019.7|14020.7|14015.7|370
1657824900000|2022-07-14 18:55:00|14023.8|14018.8|14024.5|14019.5|14024.9|14019.9|14021.5|14016.5|366
1657825200000|2022-07-14 19:00:00|14024.7|14019.7|14030.9|14025.9|14031.6|14026.6|14021.6|14016.6|413
1657825500000|2022-07-14 19:05:00|14031.4|14026.4|14035.1|14030.1|14036|14031|14031|14026|349
1657825800000|2022-07-14 19:10:00|14035.5|14030.5|14035|14030|14036.6|14031.6|14034.6|14029.6|271
1657826100000|2022-07-14 19:15:00|14034.9|14029.9|14035.8|14030.8|14036.2|14031.2|14032.8|14027.8|297
1657826400000|2022-07-14 19:20:00|14035.9|14030.9|14032.8|14027.8|14036|14031|14032.1|14027.1|249
1657826700000|2022-07-14 19:25:00|14032.7|14027.7|14030.8|14025.8|14033.5|14028.5|14029.8|14024.8|303
1657827000000|2022-07-14 19:30:00|14030.9|14025.9|14032.2|14027.2|14032.5|14027.5|14029.6|14024.6|241
1657827300000|2022-07-14 19:35:00|14032.3|14027.3|14032|14027|14034.8|14030.8|14030.9|14026.4|216
1657827600000|2022-07-14 19:40:00|14031.9|14026.9|14030.8|14025.8|14032.5|14027.5|14030.5|14025.5|253
1657827900000|2022-07-14 19:45:00|14031.1|14026.1|14031.7|14026.7|14033.4|14028.4|14030.7|14025.7|208
1657828200000|2022-07-14 19:50:00|14031.6|14026.6|14035.3|14030.3|14035.6|14030.6|14030.8|14025.8|275
1657828500000|2022-07-14 19:55:00|14035.2|14030.2|14033.1|14028.1|14039.9|14034.9|14032.9|14027.9|298
1657828800000|2022-07-14 20:00:00|14033.2|14028.2|14035.7|14030.7|14036.1|14031.1|14033.2|14028.2|243
1657829100000|2022-07-14 20:05:00|14035.8|14030.8|14037.3|14032.3|14037.5|14032.5|14035.2|14030.2|104
1657829400000|2022-07-14 20:10:00|14037.2|14032.2|14037.1|14032.1|14037.4|14033.7|14035.5|14031.5|110
1657829700000|2022-07-14 20:15:00|14037.2|14032.2|14037.5|14032.5|14037.8|14032.8|14036.8|14031.8|75
1657830000000|2022-07-14 20:20:00|14037.4|14032.4|14037.5|14032.5|14038.1|14034.1|14036.1|14032.1|120
1657830300000|2022-07-14 20:25:00|14037.6|14032.6|14036.6|14031.6|14038.2|14033.2|14036.5|14031.5|122
1657830600000|2022-07-14 20:30:00|14036.8|14031.8|14036.6|14031.6|14037.1|14032.9|14034.9|14031.1|97
1657830900000|2022-07-14 20:35:00|14036.5|14031.5|14034|14029|14036.6|14031.6|14033.9|14028.9|95
1657831200000|2022-07-14 20:40:00|14033.9|14028.9|14034.7|14029.7|14035.3|14030.3|14033.9|14028.9|102
1657831500000|2022-07-14 20:45:00|14035.4|14030.4|14034.5|14029.5|14047.1|14031.3|14033.3|14025.1|319
1657831800000|2022-07-14 20:50:00|14034.8|14028.8|14044.7|14030.3|14051.9|14035.9|14030.5|14015.1|485
1657832100000|2022-07-14 20:55:00|14042.8|14026.8|14050.6|14034.6|14053.3|14037.3|14034.3|14021.9|494
1657832400000|2022-07-14 21:00:00|14047.7|14031.7|14047.3|14031.3|14056.7|14040.7|14047.3|14031.3|32
1657832700000|2022-07-14 21:05:00|14047.2|14031.2|14032.5|14016.7|14048.4|14032.4|14032.2|14016.2|98
1657833000000|2022-07-14 21:10:00|14030.7|14014.7|14027.6|14013.6|14040.9|14024.9|14027|14012.4|203
1657833300000|2022-07-14 21:15:00|14027.8|14013.5|14027|14014.4|14031.3|14021.7|14026.3|14012.6|199
1657833600000|2022-07-14 21:20:00|14027.1|14015.9|14027.4|14016.1|14031.9|14020.8|14026.7|14013|147
1657833900000|2022-07-14 21:25:00|14027.1|14016.4|14038.4|14022.4|14040.1|14024.1|14026.3|14010.3|153
1657834200000|2022-07-14 21:30:00|14038.7|14022.7|14040.9|14024.9|14046.3|14030.3|14032.9|14021.2|231
1657834500000|2022-07-14 21:35:00|14039|14023.7|14041|14025|14042.5|14026.5|14033.6|14021.7|193
1657834800000|2022-07-14 21:40:00|14041.1|14025.1|14042|14026|14043|14028.5|14033|14021.9|187
1657835100000|2022-07-14 21:45:00|14041.7|14026.9|14043.9|14027.9|14046.2|14032.2|14034.5|14023.7|250
1657835400000|2022-07-14 21:50:00|14043.4|14027.4|14046.7|14030.7|14046.7|14030.7|14042|14026|199
1657835700000|2022-07-14 21:55:00|14041.3|14033.4|14042.8|14026.8|14044.5|14033.4|14040.4|14026|146
1657836000000|2022-07-14 22:00:00|14042.1|14026.1|14035.7|14025.6|14046.2|14030.2|14033.3|14021.9|218
1657836300000|2022-07-14 22:05:00|14034.6|14025.8|14035.5|14026.1|14038.4|14028.6|14033.6|14022.2|133
1657836600000|2022-07-14 22:10:00|14035.2|14026.5|14036.3|14024.2|14036.9|14028.1|14032.6|14023.5|121
1657836900000|2022-07-14 22:15:00|14035.9|14025.1|14038.9|14027.1|14040|14029|14034.6|14021.9|149
1657837200000|2022-07-14 22:20:00|14038.5|14028|14037.5|14028.5|14039.2|14029.5|14036.8|14026.4|140
1657837500000|2022-07-14 22:25:00|14037.6|14028.4|14037.4|14027.9|14039|14029.4|14036.6|14026.2|106
1657837800000|2022-07-14 22:30:00|14038.1|14028.4|14043.4|14036.5|14048.7|14039.1|14036.9|14026.6|230
1657838100000|2022-07-14 22:35:00|14043.5|14036.8|14046.7|14033.4|14047|14038.1|14043.1|14029.7|243
1657838400000|2022-07-14 22:40:00|14046.8|14033.6|14046.8|14035.8|14049.4|14037.7|14046.4|14030.8|93
1657838700000|2022-07-14 22:45:00|14046.9|14035.5|14044.3|14034.9|14047.9|14036.6|14042.5|14033.2|128
1657839000000|2022-07-14 22:50:00|14044.6|14034.8|14044.8|14035.7|14045.5|14036|14044.1|14033.8|128
1657839300000|2022-07-14 22:55:00|14044.9|14035.5|14044.8|14034.2|14047.2|14036.2|14043.7|14033.4|135
1657839600000|2022-07-14 23:00:00|14045.2|14034|14038.1|14033.1|14045.2|14037.2|14034|14029|279
1657839900000|2022-07-14 23:05:00|14038.2|14033.2|14038.3|14033.3|14038.5|14034.8|14032.3|14027.3|205
1657840200000|2022-07-14 23:10:00|14038.2|14033.2|14039.3|14034.3|14041.6|14037.2|14036.8|14033.2|156
1657840500000|2022-07-14 23:15:00|14039.2|14034.2|14039.2|14034.2|14039.9|14034.9|14038.7|14033.7|133
1657840800000|2022-07-14 23:20:00|14039.3|14034.3|14039|14034|14039.7|14034.7|14038.8|14033.8|130
1657841100000|2022-07-14 23:25:00|14038.9|14033.9|14038.7|14033.7|14039.1|14034.1|14038|14033|124
1657841400000|2022-07-14 23:30:00|14038.2|14033.2|14036.4|14031.4|14038.2|14033.2|14035|14030|152
1657841700000|2022-07-14 23:35:00|14036.3|14031.3|14035.8|14030.8|14037|14031.8|14035.5|14030.5|177
1657842000000|2022-07-14 23:40:00|14035.9|14030.9|14036|14031|14036.2|14031.2|14034.8|14029.8|164
1657842300000|2022-07-14 23:45:00|14036.1|14031.1|14036|14031|14036.7|14031.7|14035.2|14030.2|121
1657842600000|2022-07-14 23:50:00|14035.9|14030.9|14031.3|14026.3|14036.3|14031.3|14028.2|14023.2|194
1657842900000|2022-07-14 23:55:00|14031.2|14026.2|14032.2|14027.2|14033.7|14028.7|14031.2|14026.2|175
1657843200000|2022-07-15 00:00:00|14032.3|14027.3|14032.4|14027.4|14034|14030.1|14031.9|14027|248
1657843500000|2022-07-15 00:05:00|14032.5|14027.5|14034.3|14029.3|14036.2|14031.2|14031.7|14026.7|326
1657843800000|2022-07-15 00:10:00|14034.4|14029.4|14034.4|14029.4|14035.1|14030.1|14031.7|14028|256
1657844100000|2022-07-15 00:15:00|14034.3|14029.3|14038.2|14033.2|14038.5|14033.5|14033.7|14028.7|311
1657844400000|2022-07-15 00:20:00|14038.5|14033.5|14044.8|14039.8|14046|14041.6|14038.5|14033.5|333
1657844700000|2022-07-15 00:25:00|14044.6|14039.6|14041.7|14036.7|14045.1|14041.6|14040.2|14036.4|303
1657845000000|2022-07-15 00:30:00|14041.8|14036.8|14039|14034|14042.3|14038.7|14038.9|14033.9|258
1657845300000|2022-07-15 00:35:00|14038.9|14033.9|14042.7|14037.7|14043|14038|14037.9|14033.1|227
1657845600000|2022-07-15 00:40:00|14042.6|14037.6|14041.3|14036.3|14042.7|14038.3|14039.6|14035.7|253
1657845900000|2022-07-15 00:45:00|14041.2|14036.2|14037.4|14032.4|14042.4|14038|14037.1|14032.1|309
1657846200000|2022-07-15 00:50:00|14037.5|14032.5|14037.8|14032.8|14041.5|14036.5|14037.1|14032.1|462
1657846500000|2022-07-15 00:55:00|14037.6|14032.6|14038.4|14033.4|14038.6|14033.6|14036.8|14031.8|371
1657846800000|2022-07-15 01:00:00|14039.1|14034.1|14038.9|14033.9|14040.1|14035.6|14036.5|14032.1|506
1657847100000|2022-07-15 01:05:00|14039.3|14034.3|14038.3|14033.3|14039.6|14036.1|14037.4|14033.1|343
1657847400000|2022-07-15 01:10:00|14038.4|14033.4|14038.2|14033.2|14039.5|14034.5|14038|14033|388
1657847700000|2022-07-15 01:15:00|14038.5|14033.5|14039.6|14034.6|14040|14035|14037|14033|377
1657848000000|2022-07-15 01:20:00|14039.5|14034.5|14036.4|14031.4|14039.9|14034.9|14035|14030.4|433
1657848300000|2022-07-15 01:25:00|14036.5|14031.5|14033.4|14028.4|14036.8|14032.4|14032.8|14027.8|401
1657848600000|2022-07-15 01:30:00|14033.2|14028.2|14033.8|14028.8|14034|14030.3|14029.7|14025.9|390
1657848900000|2022-07-15 01:35:00|14033.6|14028.6|14032.1|14027.1|14035.2|14031.6|14030.1|14026.1|343
1657849200000|2022-07-15 01:40:00|14032.2|14027.2|14032.2|14027.2|14032.7|14027.7|14029.6|14025.9|284
1657849500000|2022-07-15 01:45:00|14032.1|14027.1|14026.5|14021.5|14032.1|14027.1|14021.3|14017.1|385
1657849800000|2022-07-15 01:50:00|14026.6|14021.6|14027|14022|14027.9|14022.9|14025.4|14020.4|359
1657850100000|2022-07-15 01:55:00|14027.1|14022.1|14021.7|14016.7|14027.5|14022.5|14020.2|14015.2|475
1657850400000|2022-07-15 02:00:00|14021.9|14016.9|14023.3|14018.3|14023.6|14018.6|14021.5|14016.5|371
1657850700000|2022-07-15 02:05:00|14023.4|14018.4|14021.1|14019.1|14024.2|14019.8|14019.9|14015.7|313
1657851000000|2022-07-15 02:10:00|14021.2|14019.2|14020.1|14015.1|14023.4|14020|14017.9|14014.4|299
1657851300000|2022-07-15 02:15:00|14020.2|14015.2|14018.1|14013.1|14021.5|14016.9|14016.7|14013|289
1657851600000|2022-07-15 02:20:00|14018.2|14013.2|14020.3|14015.3|14020.6|14017|14015|14011.7|301
1657851900000|2022-07-15 02:25:00|14020.2|14015.2|14016.5|14014.5|14020.6|14015.9|14016.1|14012.8|272
1657852200000|2022-07-15 02:30:00|14016.4|14014.4|14027.1|14022.1|14029.4|14024.5|14016.1|14012.3|436
1657852500000|2022-07-15 02:35:00|14027|14022|14032.3|14027.3|14033.9|14030.5|14026|14021.9|382
1657852800000|2022-07-15 02:40:00|14032.4|14027.4|14033.9|14031.9|14035.6|14032.3|14029.5|14025.7|326
1657853100000|2022-07-15 02:45:00|14034|14032|14034.7|14029.7|14035.8|14032.2|14033|14028.6|291
1657853400000|2022-07-15 02:50:00|14034.5|14029.5|14029.3|14024.3|14034.8|14029.8|14027.7|14024.2|311
1657853700000|2022-07-15 02:55:00|14029.2|14024.2|14030.7|14025.7|14032.7|14027.7|14025.2|14021.1|325
1657854000000|2022-07-15 03:00:00|14030.6|14025.6|14030.7|14025.7|14033|14029.4|14028.9|14024.7|306
1657854300000|2022-07-15 03:05:00|14030.6|14025.6|14030.8|14025.8|14031.8|14026.8|14030.2|14025.2|264
1657854600000|2022-07-15 03:10:00|14030.9|14025.9|14030.8|14025.8|14031.9|14027.9|14028.7|14023.7|253
1657854900000|2022-07-15 03:15:00|14030.9|14025.9|14037.1|14032.1|14037.7|14033.9|14029.8|14025|328
1657855200000|2022-07-15 03:20:00|14037.2|14032.2|14040.8|14035.8|14040.8|14037.3|14035.6|14031|384
1657855500000|2022-07-15 03:25:00|14040.9|14035.9|14043.5|14038.5|14044.1|14040.6|14036.9|14033.4|337
1657855800000|2022-07-15 03:30:00|14043.8|14038.8|14042.3|14037.3|14043.8|14039.5|14040.5|14035.5|288
1657856100000|2022-07-15 03:35:00|14042.1|14037.1|14040.2|14035.2|14043.4|14039.9|14040.1|14035.1|274
1657856400000|2022-07-15 03:40:00|14040.3|14035.3|14036.3|14031.3|14040.7|14036.8|14033.9|14030.6|264
1657856700000|2022-07-15 03:45:00|14036.4|14031.4|14035.3|14030.3|14039.5|14035.1|14033.9|14030.2|263
1657857000000|2022-07-15 03:50:00|14033.7|14031.7|14034.8|14029.8|14036.3|14031.7|14031.6|14028|250
1657857300000|2022-07-15 03:55:00|14034.7|14029.7|14037.4|14035.4|14037.5|14035.5|14033.3|14029.2|264
1657857600000|2022-07-15 04:00:00|14037.5|14035.5|14037.7|14032.7|14040.6|14037.7|14037.5|14032.5|242
1657857900000|2022-07-15 04:05:00|14037.8|14032.8|14038.6|14033.6|14039.3|14034.3|14037.2|14032.2|224
1657858200000|2022-07-15 04:10:00|14038.5|14033.5|14038.1|14033.1|14038.9|14033.9|14036.9|14031.9|245
1657858500000|2022-07-15 04:15:00|14038.2|14033.2|14036.3|14031.3|14038.6|14033.9|14034.4|14031.1|160
1657858800000|2022-07-15 04:20:00|14036.4|14031.4|14038.6|14033.6|14039.3|14035.4|14033.7|14030.4|251
1657859100000|2022-07-15 04:25:00|14038.5|14033.5|14039.3|14034.3|14040.2|14035.7|14037.7|14033.5|217
1657859400000|2022-07-15 04:30:00|14039.4|14034.4|14037|14032|14039.4|14034.4|14035.9|14031.3|222
1657859700000|2022-07-15 04:35:00|14037.1|14032.1|14038.1|14033.1|14039|14034|14036.4|14031.4|234
1657860000000|2022-07-15 04:40:00|14037.8|14032.8|14038.1|14033.1|14039.1|14034.1|14037.7|14032.7|290
1657860300000|2022-07-15 04:45:00|14038.6|14033.6|14037.8|14032.8|14039.8|14034.8|14036.2|14031.2|271
1657860600000|2022-07-15 04:50:00|14037.9|14032.9|14038.1|14033.1|14041.9|14036.9|14037.3|14032.3|308
1657860900000|2022-07-15 04:55:00|14038|14033|14037.7|14032.7|14038.6|14033.6|14036.5|14031.5|295
1657861200000|2022-07-15 05:00:00|14037.8|14032.8|14044.5|14039.5|14044.5|14040.1|14037.4|14032.4|309
1657861500000|2022-07-15 05:05:00|14044.6|14039.6|14042.6|14037.6|14045|14040|14041.6|14036.6|294
1657861800000|2022-07-15 05:10:00|14042.7|14037.7|14040.5|14035.5|14042.8|14037.8|14040.1|14035.1|233
1657862100000|2022-07-15 05:15:00|14040.3|14035.3|14045.3|14040.3|14045.4|14040.4|14040|14035|274
1657862400000|2022-07-15 05:20:00|14045.4|14040.4|14047.5|14042.5|14048.2|14043.2|14044.3|14039.3|332
1657862700000|2022-07-15 05:25:00|14047.6|14042.6|14047.7|14042.7|14048.1|14043.1|14046.5|14041.5|283
1657863000000|2022-07-15 05:30:00|14048.2|14043.2|14044.8|14039.8|14048.3|14043.3|14044.5|14039.5|274
1657863300000|2022-07-15 05:35:00|14044.9|14039.9|14043.7|14038.7|14045.5|14040.5|14041|14036|334
1657863600000|2022-07-15 05:40:00|14043.6|14038.6|14038.7|14033.7|14045.5|14040.5|14038.2|14033.2|305
1657863900000|2022-07-15 05:45:00|14038.3|14033.3|14035.3|14030.3|14038.9|14033.9|14034.7|14030|380
1657864200000|2022-07-15 05:50:00|14035.4|14030.4|14033.8|14028.8|14036.1|14031.1|14032.8|14027.8|342
1657864500000|2022-07-15 05:55:00|14033.9|14028.9|14040.1|14035.1|14041.2|14036.2|14033|14028|434
1657864800000|2022-07-15 06:00:00|14040.2|14035.2|14042.4|14037.4|14044.8|14039.8|14037.8|14032.8|582
1657865100000|2022-07-15 06:05:00|14042.3|14037.3|14041.7|14036.7|14047.4|14042.7|14041.6|14036.6|504
1657865400000|2022-07-15 06:10:00|14041.8|14036.8|14036.9|14031.9|14043.4|14038.4|14036.7|14031.7|520
1657865700000|2022-07-15 06:15:00|14036.8|14031.8|14033.5|14028.5|14038.4|14033.4|14032.6|14027.6|480
1657866000000|2022-07-15 06:20:00|14033.2|14028.2|14035.8|14030.8|14036.1|14031.1|14031.9|14026.9|438
1657866300000|2022-07-15 06:25:00|14036|14031|14040.6|14035.6|14043.1|14038.1|14035.9|14030.9|493
1657866600000|2022-07-15 06:30:00|14040.9|14035.9|14045.7|14040.7|14047.5|14044|14040.2|14035.2|497
1657866900000|2022-07-15 06:35:00|14046.1|14041.1|14046.3|14041.3|14049.5|14045.3|14043.9|14040.4|569
1657867200000|2022-07-15 06:40:00|14046.5|14041.5|14047.4|14042.4|14049.8|14045.9|14044.7|14040.8|594
1657867500000|2022-07-15 06:45:00|14047.3|14042.3|14048.4|14043.4|14053.3|14048.4|14045.4|14041.6|649
1657867800000|2022-07-15 06:50:00|14048.3|14043.3|14045.1|14040.1|14049|14044|14043.9|14040|525
1657868100000|2022-07-15 06:55:00|14045.2|14040.2|14054.5|14049.5|14055.1|14051.7|14044.4|14039.4|570
1657868400000|2022-07-15 07:00:00|14054.4|14049.4|14053.4|14048.4|14058.6|14053.6|14050.4|14046.5|602
1657868700000|2022-07-15 07:05:00|14053.3|14048.3|14052.7|14047.7|14058.7|14053.7|14051.7|14047.3|636
1657869000000|2022-07-15 07:10:00|14053.1|14048.1|14050.8|14045.8|14057.3|14052.3|14049.1|14045.4|676
1657869300000|2022-07-15 07:15:00|14050.7|14045.7|14055.2|14050.2|14056.4|14051.8|14048.2|14044.7|650
1657869600000|2022-07-15 07:20:00|14054.9|14049.9|14048.7|14043.7|14058|14053|14048.2|14043.2|616
1657869900000|2022-07-15 07:25:00|14048.6|14043.6|14048.2|14043.2|14049.4|14044.4|14045.4|14040.5|665
1657870200000|2022-07-15 07:30:00|14047.9|14042.9|14047.1|14042.1|14048.5|14043.5|14045.4|14040.4|611
1657870500000|2022-07-15 07:35:00|14047.2|14042.2|14048.2|14043.2|14051.2|14046.2|14047|14042|575
1657870800000|2022-07-15 07:40:00|14048.4|14043.4|14048.3|14043.3|14050.8|14045.8|14048.1|14043.1|374
1657871100000|2022-07-15 07:45:00|14048.2|14043.2|14045.5|14040.5|14050.3|14045.3|14043.6|14039.9|512
1657871400000|2022-07-15 07:50:00|14045.6|14040.6|14050.7|14045.7|14051.9|14047|14045|14040.3|458
1657871700000|2022-07-15 07:55:00|14050.9|14045.9|14049.7|14044.7|14052.4|14048.9|14048.6|14043.7|506
1657872000000|2022-07-15 08:00:00|14049.3|14044.3|14050.9|14045.9|14051.8|14048.1|14048.3|14043.9|513
1657872300000|2022-07-15 08:05:00|14050.8|14045.8|14052.6|14047.6|14053.6|14049.7|14049.5|14044.7|514
1657872600000|2022-07-15 08:10:00|14052.9|14047.9|14057.2|14052.2|14057.6|14052.6|14051.4|14047.1|512
1657872900000|2022-07-15 08:15:00|14057.1|14052.1|14056.2|14051.2|14057.7|14052.9|14054.5|14050.2|524
1657873200000|2022-07-15 08:20:00|14056.1|14051.1|14050.3|14045.3|14056.4|14051.4|14049.1|14045.1|395
1657873500000|2022-07-15 08:25:00|14049.5|14044.5|14052|14047|14053.4|14049.1|14047.9|14044.4|435
1657873800000|2022-07-15 08:30:00|14052.1|14047.1|14051.9|14046.9|14052.2|14047.2|14045.9|14041.2|478
1657874100000|2022-07-15 08:35:00|14052|14047|14052.7|14047.7|14054.1|14050|14050.1|14046.6|354
1657874400000|2022-07-15 08:40:00|14052.8|14047.8|14053.4|14048.4|14054.2|14050.6|14050.4|14046|512
1657874700000|2022-07-15 08:45:00|14053.5|14048.5|14048.2|14043.2|14053.8|14049.8|14046.7|14042.9|444
1657875000000|2022-07-15 08:50:00|14048.1|14043.1|14046.4|14041.4|14048.9|14045.5|14044.2|14040.5|498
1657875300000|2022-07-15 08:55:00|14046.1|14041.1|14046.5|14041.5|14047|14043.2|14043.3|14039.1|418
1657875600000|2022-07-15 09:00:00|14046.7|14041.7|14044.4|14039.4|14047.2|14042.3|14041.7|14038.2|440
1657875900000|2022-07-15 09:05:00|14042.6|14040.6|14041.4|14036.4|14044.3|14040.7|14040|14036.4|459
1657876200000|2022-07-15 09:10:00|14041.5|14036.5|14038.6|14033.6|14041.5|14037.6|14036.8|14033.3|313
1657876500000|2022-07-15 09:15:00|14038.5|14033.5|14036|14031|14038.8|14035.1|14032.1|14028.6|550
1657876800000|2022-07-15 09:20:00|14036.2|14031.2|14035.9|14030.9|14038.5|14035|14032.3|14028.8|328
1657877100000|2022-07-15 09:25:00|14036|14031|14033.5|14028.5|14036.1|14032.6|14031.9|14027.6|261
1657877400000|2022-07-15 09:30:00|14033.6|14028.6|14034.8|14029.8|14036.7|14033.1|14032.5|14028.1|325
1657877700000|2022-07-15 09:35:00|14034.7|14029.7|14035.7|14030.7|14036.6|14033.1|14032.8|14028.9|446
1657878000000|2022-07-15 09:40:00|14035.5|14030.5|14036.7|14034.7|14038.5|14035|14034.3|14030.3|429
1657878300000|2022-07-15 09:45:00|14036.6|14034.6|14037.6|14035.6|14039.1|14035.8|14036.3|14032.9|326
1657878600000|2022-07-15 09:50:00|14037.5|14035.5|14037.1|14035.1|14039.9|14036.7|14035.9|14032.5|327
1657878900000|2022-07-15 09:55:00|14037|14035|14036.1|14034.1|14037.4|14035.4|14033.8|14031.4|331
1657879200000|2022-07-15 10:00:00|14036.2|14034.2|14037.7|14032.7|14040|14037.2|14035.8|14032.4|329
1657879500000|2022-07-15 10:05:00|14037.6|14032.6|14035.1|14033.1|14038.4|14034.8|14034.4|14031.7|309
1657879800000|2022-07-15 10:10:00|14035.2|14033.2|14032.3|14030.3|14035.6|14033.6|14031|14027.6|313
1657880100000|2022-07-15 10:15:00|14032.5|14030.5|14034.9|14029.9|14035.1|14031.7|14032.5|14029.1|206
1657880400000|2022-07-15 10:20:00|14034.8|14029.8|14034.7|14032.7|14036.8|14033.5|14031.3|14027.9|337
1657880700000|2022-07-15 10:25:00|14034.8|14032.8|14033.5|14031.5|14035.4|14033|14032.8|14029.4|296
1657881000000|2022-07-15 10:30:00|14033.4|14031.4|14031|14029|14033.5|14031.5|14030.6|14027.2|284
1657881300000|2022-07-15 10:35:00|14030.8|14028.8|14029.9|14027.9|14032.8|14029|14029.1|14025.6|323
1657881600000|2022-07-15 10:40:00|14029.8|14027.8|14028.2|14026.2|14032.2|14028.9|14026.1|14022.7|313
1657881900000|2022-07-15 10:45:00|14029.4|14024.4|14023|14021|14029.4|14025.9|14022.9|14020.9|394
1657882200000|2022-07-15 10:50:00|14022.9|14020.9|14025.8|14020.8|14026.3|14023.1|14022.6|14019.2|344
1657882500000|2022-07-15 10:55:00|14026.2|14021.2|14025.7|14023.7|14028.1|14024.7|14023.1|14019.7|379
1657882800000|2022-07-15 11:00:00|14025.8|14023.8|14027|14025|14027.4|14025.4|14024.9|14021.9|337
1657883100000|2022-07-15 11:05:00|14027.1|14025.1|14027|14025|14027.3|14025.3|14025|14023|317
1657883400000|2022-07-15 11:10:00|14026.7|14024.7|14027.1|14025.1|14030.7|14027.3|14026|14022.7|318
1657883700000|2022-07-15 11:15:00|14027.3|14025.3|14033.2|14028.2|14034.4|14030.5|14027.2|14024.3|319
1657884000000|2022-07-15 11:20:00|14033.1|14028.1|14033.2|14028.2|14035.1|14031.6|14031.8|14027.2|282
1657884300000|2022-07-15 11:25:00|14033.1|14028.1|14030.4|14025.4|14033.5|14029.1|14029|14024.8|280
1657884600000|2022-07-15 11:30:00|14030.5|14025.5|14027.2|14022.2|14030.6|14026.1|14026.4|14021.4|385
1657884900000|2022-07-15 11:35:00|14027.3|14022.3|14029.7|14027.7|14031.6|14027.8|14025.8|14022.1|316
1657885200000|2022-07-15 11:40:00|14029.6|14027.6|14029.8|14027.8|14033.5|14029.3|14029|14025.5|297
1657885500000|2022-07-15 11:45:00|14029.9|14027.9|14028.9|14023.9|14031.8|14028.4|14027|14023.4|399
1657885800000|2022-07-15 11:50:00|14028.8|14023.8|14030.6|14025.6|14030.9|14027.4|14026.9|14023.4|309
1657886100000|2022-07-15 11:55:00|14030.5|14025.5|14031.1|14029.1|14034.2|14030.9|14028.9|14025.4|322
1657886400000|2022-07-15 12:00:00|14031|14029|14028.2|14026.2|14031.1|14029|14025.7|14022.9|406
1657886700000|2022-07-15 12:05:00|14028.1|14026.1|14029.6|14027.6|14031.4|14027.8|14026.5|14022.7|318
1657887000000|2022-07-15 12:10:00|14029.4|14027.4|14031.4|14029.4|14033.5|14029.8|14027.4|14024.1|349
1657887300000|2022-07-15 12:15:00|14031.3|14029.3|14029.7|14024.7|14032.7|14029.4|14028.8|14024.2|354
1657887600000|2022-07-15 12:20:00|14030.1|14025.1|14025.7|14020.7|14032.1|14027.7|14024.3|14019.6|436
1657887900000|2022-07-15 12:25:00|14025.3|14020.3|14030.4|14023|14030.4|14025|14023.6|14018.6|417
1657888200000|2022-07-15 12:30:00|14030.8|14022.2|14042.9|14037.9|14046.1|14041.1|14028.8|14016.7|748
1657888500000|2022-07-15 12:35:00|14043|14038|14022.4|14017.4|14044.2|14039.2|14019.4|14014.4|755
1657888800000|2022-07-15 12:40:00|14022.7|14017.7|14028.7|14023.7|14030.2|14025.2|14019.4|14014.4|734
1657889100000|2022-07-15 12:45:00|14028.8|14023.8|14020.5|14015.5|14028.9|14023.9|14017.4|14014|689
1657889400000|2022-07-15 12:50:00|14018.9|14016.9|14016.3|14014.3|14021.6|14018.3|14015.3|14011.9|588
1657889700000|2022-07-15 12:55:00|14016.4|14014.4|14018.2|14013.2|14021.2|14016.5|14012.3|14008.9|588
1657890000000|2022-07-15 13:00:00|14018.3|14013.3|14015.8|14010.8|14021.3|14016.6|14015.7|14010.7|597
1657890300000|2022-07-15 13:05:00|14015.6|14010.6|14010.3|14005.3|14018.4|14013.4|14009.1|14004.1|499
1657890600000|2022-07-15 13:10:00|14010.4|14005.4|14015.9|14010.9|14016.3|14011.3|14010.1|14005.3|427
1657890900000|2022-07-15 13:15:00|14015.6|14010.6|14020.7|14015.7|14021.6|14016.6|14015.6|14010.6|555
1657891200000|2022-07-15 13:20:00|14020.9|14015.9|14026.1|14021.1|14030.6|14025.6|14019.2|14014.2|640
1657891500000|2022-07-15 13:25:00|14025.5|14020.5|14025.9|14020.9|14027.2|14023.5|14023.3|14018.6|451
1657891800000|2022-07-15 13:30:00|14025.5|14020.5|14023.6|14018.6|14028.6|14023.6|14019.6|14015|602
1657892100000|2022-07-15 13:35:00|14023.7|14018.7|14031.7|14026.7|14034.6|14029.6|14022.1|14017.1|620
1657892400000|2022-07-15 13:40:00|14031.8|14026.8|14034.1|14029.1|14035|14030|14031.2|14026.2|492
1657892700000|2022-07-15 13:45:00|14034.2|14029.2|14035.4|14033.4|14038.8|14033.8|14034.1|14029.1|431
1657893000000|2022-07-15 13:50:00|14035.6|14033.6|14037.7|14032.7|14039.8|14034.8|14034.7|14030.7|450
1657893300000|2022-07-15 13:55:00|14037.3|14035.3|14038.4|14033.4|14039.9|14035.8|14034.8|14031.3|357
1657893600000|2022-07-15 14:00:00|14038.6|14033.6|14007.8|14002.8|14038.6|14033.6|14007.8|13996.3|874
1657893900000|2022-07-15 14:05:00|14008.2|14003.2|14013.9|14008.9|14014.7|14009.7|14004.2|13999.2|730
1657894200000|2022-07-15 14:10:00|14013.7|14008.7|14016|14011|14017.4|14012.4|14009.3|14004.3|600
1657894500000|2022-07-15 14:15:00|14015.8|14010.8|14019.3|14014.3|14020.2|14015.4|14015.6|14010.6|449
1657894800000|2022-07-15 14:20:00|14019.2|14014.2|14015|14010|14022.2|14017.2|14015|14010|428
1657895100000|2022-07-15 14:25:00|14014.9|14009.9|14006.4|14001.4|14014.9|14009.9|14005.7|14000.7|526
1657895400000|2022-07-15 14:30:00|14006.3|14001.3|14006.6|14001.6|14011.1|14006.1|14005|14000|501
1657895700000|2022-07-15 14:35:00|14006.7|14001.7|14002.5|13997.5|14006.7|14001.7|13996.9|13991.9|562
1657896000000|2022-07-15 14:40:00|14002.4|13997.4|14008.5|14003.5|14008.5|14003.5|14002|13997|512
1657896300000|2022-07-15 14:45:00|14008.6|14003.6|14009.4|14004.4|14013.5|14008.5|14007.5|14003.1|553
1657896600000|2022-07-15 14:50:00|14009.5|14004.5|14009.4|14004.4|14012.8|14007.8|14005.9|14000.9|470
1657896900000|2022-07-15 14:55:00|14009.7|14004.7|14003|13998|14009.7|14004.7|14003|13998|472
1657897200000|2022-07-15 15:00:00|14002.9|13997.9|14000.8|13995.8|14005.1|14000.1|13999.2|13995.5|422
1657897500000|2022-07-15 15:05:00|14000.7|13995.7|13992.7|13987.7|14001.2|13997.6|13988.7|13983.7|392
1657897800000|2022-07-15 15:10:00|13992.5|13987.5|13996.1|13991.1|13999.6|13994.6|13992.5|13987.5|501
1657898100000|2022-07-15 15:15:00|13996|13991|13996.3|13994.3|14000.1|13996.5|13994.3|13989.3|426
1657898400000|2022-07-15 15:20:00|13996.2|13994.2|13993.8|13988.8|13997.6|13994.3|13992.3|13988.6|324
1657898700000|2022-07-15 15:25:00|13993.7|13988.7|13993.2|13988.2|13997.1|13993.3|13991.1|13987.6|341
1657899000000|2022-07-15 15:30:00|13993.7|13988.7|13996.3|13991.3|13998.6|13993.6|13993.7|13988.7|298
1657899300000|2022-07-15 15:35:00|13996.2|13991.2|13997.2|13992.2|13997.6|13992.6|13995|13990|262
1657899600000|2022-07-15 15:40:00|13997.6|13992.6|13996.4|13991.4|14000.6|13995.6|13994.9|13989.9|325
1657899900000|2022-07-15 15:45:00|13996.3|13991.3|13993.6|13988.6|13996.7|13991.7|13991.5|13986.5|258
1657900200000|2022-07-15 15:50:00|13993.7|13988.7|13992|13990|13995.2|13991.5|13991.4|13987.8|257
1657900500000|2022-07-15 15:55:00|13993.4|13988.4|13997.7|13992.7|13997.7|13992.7|13992.5|13987.5|288
1657900800000|2022-07-15 16:00:00|13997.6|13992.6|13997.5|13992.5|13999.5|13994.5|13996.3|13991.3|333
1657901100000|2022-07-15 16:05:00|13997.4|13992.4|13998.7|13993.7|13998.8|13993.8|13996.5|13991.5|191
1657901400000|2022-07-15 16:10:00|13998.6|13993.6|14002.6|13997.6|14002.8|13997.8|13996.8|13993.5|293
1657901700000|2022-07-15 16:15:00|14002.7|13997.7|13999.5|13994.5|14003.7|13999.8|13998.5|13993.7|289
1657902000000|2022-07-15 16:20:00|13999.4|13994.4|14000.6|13995.6|14001.6|13996.6|13999|13994|171
1657902300000|2022-07-15 16:25:00|14000.8|13995.8|14003.3|13998.3|14004.1|13999.1|14000.8|13995.8|245
1657902600000|2022-07-15 16:30:00|14003.5|13998.5|14008.3|14003.3|14009.1|14004.1|14003.4|13998.4|314
1657902900000|2022-07-15 16:35:00|14008.2|14003.2|14005.2|14000.2|14009.2|14004.2|14004.6|13999.6|266
1657903200000|2022-07-15 16:40:00|14005.7|14000.7|14005.4|14000.4|14007.4|14002.4|14004.9|13999.9|233
1657903500000|2022-07-15 16:45:00|14005.5|14000.5|14002.9|13997.9|14005.8|14000.8|14002.5|13997.5|217
1657903800000|2022-07-15 16:50:00|14003|13998|14004.1|13999.1|14004.9|13999.9|14002.5|13997.5|276
1657904100000|2022-07-15 16:55:00|14004|13999|14001.4|13996.4|14005.3|14000.3|14001.4|13996.4|269
1657904400000|2022-07-15 17:00:00|14001.5|13996.5|13999.6|13994.6|14002|13997|13999.4|13994.4|259
1657904700000|2022-07-15 17:05:00|13999.5|13994.5|13998.8|13993.8|13999.7|13994.7|13998.3|13993.3|195
1657905000000|2022-07-15 17:10:00|13998.9|13993.9|13993.9|13988.9|13999|13994|13993.4|13988.4|219
1657905300000|2022-07-15 17:15:00|13994|13989|13995.4|13990.4|13996.5|13991.5|13994|13989|191
1657905600000|2022-07-15 17:20:00|13995.3|13990.3|13999.4|13994.4|13999.7|13994.7|13995.3|13990.3|215
1657905900000|2022-07-15 17:25:00|13999.3|13994.3|13998.3|13993.3|13999.8|13996.3|13998.1|13993.1|178
1657906200000|2022-07-15 17:30:00|13998.4|13993.4|13999.4|13994.4|13999.8|13994.8|13998.3|13993.3|198
1657906500000|2022-07-15 17:35:00|13999.5|13994.5|13996.8|13991.8|13999.8|13994.8|13996.5|13991.5|213
1657906800000|2022-07-15 17:40:00|13996.7|13991.7|13997.6|13992.6|13999|13994|13995.7|13990.7|226
1657907100000|2022-07-15 17:45:00|13997.7|13992.7|13998.9|13993.9|13999.1|13994.1|13997.6|13992.6|199
1657907400000|2022-07-15 17:50:00|13999.1|13994.1|13999|13994|13999.3|13994.3|13998.1|13993.1|181
1657907700000|2022-07-15 17:55:00|13999.1|13994.1|13998.8|13993.8|13999.7|13994.7|13998|13993|146
1657908000000|2022-07-15 18:00:00|13998.9|13993.9|13999.6|13994.6|14000.3|13995.3|13997.9|13992.9|156
1657908300000|2022-07-15 18:05:00|13999.4|13994.4|13999.3|13994.3|13999.5|13995.7|13996.9|13992.6|138
1657908600000|2022-07-15 18:10:00|13999.2|13994.2|13998.5|13993.5|14000.3|13996.3|13997.9|13992.9|134
1657908900000|2022-07-15 18:15:00|13998.4|13993.4|13997.6|13992.6|13999.9|13994.9|13997.5|13992.5|154
1657909200000|2022-07-15 18:20:00|13997.7|13992.7|13999.2|13994.2|13999.7|13996|13997.3|13992.3|151
1657909500000|2022-07-15 18:25:00|13999.1|13994.1|13997.9|13992.9|13999.8|13994.8|13997.9|13992.9|139
1657909800000|2022-07-15 18:30:00|13998|13993|13997.4|13992.4|13998.9|13993.9|13997.2|13992.2|163
1657910100000|2022-07-15 18:35:00|13997.5|13992.5|13996.2|13991.2|13997.5|13992.5|13995.6|13990.6|161
1657910400000|2022-07-15 18:40:00|13996.3|13991.3|13995.4|13990.4|13996.6|13991.6|13995.3|13990.3|128
1657910700000|2022-07-15 18:45:00|13995.5|13990.5|13996.2|13991.2|13996.2|13991.2|13995.3|13990.3|144
1657911000000|2022-07-15 18:50:00|13996.1|13991.1|13995.6|13990.6|13997.6|13992.6|13995.4|13990.4|159
1657911300000|2022-07-15 18:55:00|13995.5|13990.5|13995.3|13990.3|13996.6|13992.1|13994|13990.1|148
1657911600000|2022-07-15 19:00:00|13995.2|13990.2|13996.1|13991.1|13997|13992.5|13993.2|13988.2|206
1657911900000|2022-07-15 19:05:00|13996.3|13991.3|13996|13991|13996.7|13992.6|13994.4|13990.8|196
1657912200000|2022-07-15 19:10:00|13996.1|13991.1|13996.3|13991.3|13996.5|13993|13994.6|13990.6|158
1657912500000|2022-07-15 19:15:00|13996.2|13991.2|13995.6|13990.6|13996.4|13993|13993.8|13990|127
1657912800000|2022-07-15 19:20:00|13995.5|13990.5|13994.8|13989.8|13995.6|13992.3|13993.3|13989.4|103
1657913100000|2022-07-15 19:25:00|13994.9|13989.9|13993.3|13991.3|13994.9|13991.5|13993.2|13989.8|67
1657913400000|2022-07-15 19:30:00|13993.4|13991.4|13995.4|13990.4|13998.6|13994.5|13993.4|13989.9|180
1657913700000|2022-07-15 19:35:00|13995.3|13990.3|13995.5|13990.5|13996.8|13992.4|13994.1|13989.9|153
1657914000000|2022-07-15 19:40:00|13995.3|13990.3|13994.3|13989.3|13995.9|13992.2|13993.8|13989.2|140
1657914300000|2022-07-15 19:45:00|13994.2|13989.2|13994.9|13989.9|13995.1|13991.4|13992.3|13988.8|142
1657914600000|2022-07-15 19:50:00|13994.4|13989.4|13995.4|13990.4|13996.1|13992.7|13993.4|13989.4|145
1657914900000|2022-07-15 19:55:00|13995.3|13990.3|13991.2|13986.2|13995.5|13991.9|13989.5|13985.5|249
1657915200000|2022-07-15 20:00:00|13991.3|13986.3|13993.1|13988.1|13993.9|13988.9|13991|13986|226
1657915500000|2022-07-15 20:05:00|13993.2|13988.2|13992|13987|13993.7|13988.7|13990.5|13985.5|173
1657915800000|2022-07-15 20:10:00|13991.8|13986.8|13991.8|13986.8|13992.3|13987.3|13991.3|13986.3|142
1657916100000|2022-07-15 20:15:00|13991.9|13986.9|13992.2|13987.2|13992.4|13987.4|13990.8|13985.8|152
1657916400000|2022-07-15 20:20:00|13992|13987|13992.4|13987.4|13992.6|13987.6|13991.7|13986.7|97
1657916700000|2022-07-15 20:25:00|13992.2|13987.2|13991.3|13986.3|13992.5|13987.5|13990.9|13985.9|143
1657917000000|2022-07-15 20:30:00|13991.1|13986.1|13990.3|13985.3|13991.5|13986.5|13988.9|13983.9|111
1657917300000|2022-07-15 20:35:00|13990.6|13985.6|13985.7|13980.7|13991.5|13986.5|13983.9|13978.9|212
1657917600000|2022-07-15 20:40:00|13986.1|13981.1|13988.1|13983.1|13990.2|13985.2|13983.9|13978.9|144
1657917900000|2022-07-15 20:45:00|13987|13982|13988.5|13983.5|13991.3|13986.3|13986.9|13981.9|115
1657918200000|2022-07-15 20:50:00|13988.4|13983.4|13987.4|13982.4|13992.2|13983.4|13987|13978.8|96
1657918500000|2022-07-15 20:55:00|13987.5|13982.5|14005.6|13989.6|14010.7|13997|13987.5|13982.5|345
1658088000000|2022-07-17 20:00:00|14006.7|13984.7|14008.6|13986.6|14008.6|13986.6|14005.5|13983.5|10
1658088300000|2022-07-17 20:05:00|14005.5|13983.5|14012.5|13993.5|14012.5|13993.5|14002.4|13981.5|15
1658088600000|2022-07-17 20:10:00|14012|13994|14012|13994|14013.4|13997.9|14011.6|13992.6|13
1658088900000|2022-07-17 20:15:00|14012.5|13993.5|14012.5|13993.5|14013.4|13994|14012|13992.6|9
1658089200000|2022-07-17 20:20:00|14012|13994|14012.5|13993.5|14013.4|13998.4|14011.6|13992.6|15
1658089500000|2022-07-17 20:25:00|14012|13994|14011.6|13998.4|14013.4|13998.4|14011.6|13992.6|10
1658089800000|2022-07-17 20:30:00|14012.5|13993.5|14011.6|13998.4|14012.5|13998.4|14011.6|13993.5|16
1658090100000|2022-07-17 20:35:00|14012|13994|14011.6|13998.4|14013.4|14000|14006|13992.6|12
1658090400000|2022-07-17 20:40:00|14006.5|13999.2|14007.3|14001.3|14011.7|14003.3|14006|13998.4|23
1658090700000|2022-07-17 20:45:00|14012|13994|14011.6|13998.4|14012|13998.4|14011.6|13994|2
1658091000000|2022-07-17 20:50:00|14013.4|13992.6|14011.6|13998.4|14013.4|13998.4|14011.6|13992.6|10
1658091300000|2022-07-17 20:55:00|14012|13994.7|14012.2|13997|14012.8|13999.6|14005.6|13993.5|15
1658091600000|2022-07-17 21:00:00|14011.6|13997.9|14011.1|13995.9|14012.9|14000.3|14007.4|13993.1|26
1658091900000|2022-07-17 21:05:00|14007|13998.9|14011.3|13996.6|14011.4|13999|14007|13995|14
1658092200000|2022-07-17 21:10:00|14032.7|14016.7|14009.4|13996.6|14032.7|14016.7|14006.9|13993.5|132
1658092500000|2022-07-17 21:15:00|14011.3|13996.7|14010.5|13998.5|14011.8|14000.9|14006.5|13993.5|267
1658092800000|2022-07-17 21:20:00|14010.8|13998.2|14011|13995|14016.1|14000.1|14006|13990|136
1658093100000|2022-07-17 21:25:00|14010.7|13996|14010.5|13994.5|14013.5|13997.5|14008.9|13992.9|157
1658093400000|2022-07-17 21:30:00|14009.8|13993.8|14011.1|13997.4|14012.5|13997.5|14008.3|13993.5|98
1658093700000|2022-07-17 21:35:00|14011.2|13995.2|14010.4|13994.4|14011.5|13997.9|14010.4|13994.4|40
1658094000000|2022-07-17 21:40:00|14011.1|13996.8|14011.1|13997.9|14011.3|13997.9|14010.3|13994.3|43
1658094300000|2022-07-17 21:45:00|14010.3|13994.3|14010.3|13994.3|14011.2|13997.9|14010.3|13994.3|25
1658094600000|2022-07-17 21:50:00|14010.8|13994.8|14010.5|13997.9|14011.1|13998.5|14007|13994.3|36
1658094900000|2022-07-17 21:55:00|14010.3|13994.3|14010.9|13995.2|14011.2|13997.9|14010.3|13994.3|43
1658095200000|2022-07-17 22:00:00|14010.7|13996.8|14003.1|13988.2|14011.7|13997.3|14002.2|13986.9|176
1658095500000|2022-07-17 22:05:00|14001.8|13988.8|14003.2|13991|14004.9|13993.1|13999.2|13984.7|219
1658095800000|2022-07-17 22:10:00|14004.7|13993.2|14004.9|13991|14006.7|13993.8|14001.2|13989.3|185
1658096100000|2022-07-17 22:15:00|14002.7|13992.3|14005.1|13991.1|14005.8|13993.1|14002.6|13989.1|135
1658096400000|2022-07-17 22:20:00|14005.3|13990.8|14005.7|13990.7|14005.9|13992.8|14003.5|13989|135
1658096700000|2022-07-17 22:25:00|14004.5|13991.5|14004.3|13992.3|14006|13993.2|14003.7|13989.6|140
1658097000000|2022-07-17 22:30:00|14004.5|13993.1|14005.2|13991|14006.3|13993.1|14002.1|13989.9|119
1658097300000|2022-07-17 22:35:00|14005|13993.5|14004.6|13992.8|14007.9|13994.9|14002.8|13990.5|180
1658097600000|2022-07-17 22:40:00|14005.1|13992.5|14003.5|13993.5|14006.5|13994.2|14002|13990.5|172
1658097900000|2022-07-17 22:45:00|14004.4|13992.8|14003.7|13991.5|14006.3|13993.5|14001.1|13990.5|164
1658098200000|2022-07-17 22:50:00|14002.4|13991.7|13993.4|13983.7|14006|13991.8|13992.1|13981.7|178
1658098500000|2022-07-17 22:55:00|13993.1|13984|13992.6|13985|13994|13986.2|13990.8|13984|142
1658098800000|2022-07-17 23:00:00|13991.8|13984.7|13992.7|13987.7|13993.6|13987.9|13990.9|13984.7|164
1658099100000|2022-07-17 23:05:00|13992.8|13987.8|13993.5|13988.5|13993.9|13988.9|13992.4|13987.4|118
1658099400000|2022-07-17 23:10:00|13991.8|13989.8|13991.4|13986.4|13993.6|13990|13991|13986|127
1658099700000|2022-07-17 23:15:00|13991.3|13986.3|13986.4|13981.4|13991.5|13986.9|13985.5|13980.5|177
1658100000000|2022-07-17 23:20:00|13986.3|13981.3|13986.9|13981.9|13987.8|13982.8|13985.6|13980.6|199
1658100300000|2022-07-17 23:25:00|13987|13982|13986.9|13981.9|13987.4|13982.4|13986.7|13981.7|96
1658100600000|2022-07-17 23:30:00|13987|13982|13986.6|13981.6|13987.4|13982.4|13985|13980|123
1658100900000|2022-07-17 23:35:00|13986.8|13981.8|13982.7|13977.7|13987.2|13983.1|13982.6|13977.6|169
1658101200000|2022-07-17 23:40:00|13982.6|13977.6|13985.9|13980.9|13985.9|13980.9|13982.6|13977.6|191
1658101500000|2022-07-17 23:45:00|13985.8|13980.8|13982.9|13977.9|13985.9|13980.9|13981.9|13976.9|236
1658101800000|2022-07-17 23:50:00|13982.7|13977.7|13983.7|13978.7|13985.2|13980.2|13982.5|13977.5|312
1658102100000|2022-07-17 23:55:00|13983.6|13978.6|13979.3|13974.3|13983.7|13978.7|13978.3|13974.1|199
1658102400000|2022-07-18 00:00:00|13979.5|13974.5|13978.2|13973.2|13980.2|13976.6|13976.3|13972.8|265
1658102700000|2022-07-18 00:05:00|13978.1|13973.1|13978.5|13973.5|13979|13974|13973.8|13969.6|265
1658103000000|2022-07-18 00:10:00|13978.6|13973.6|13981.1|13976.1|13981.2|13977.8|13978.1|13973.1|221
1658103300000|2022-07-18 00:15:00|13981.2|13976.2|13978.9|13973.9|13981.5|13976.5|13977.6|13973.9|190
1658103600000|2022-07-18 00:20:00|13979|13974|13979|13974|13979.4|13975.9|13976.3|13972.3|204
1658103900000|2022-07-18 00:25:00|13978.8|13973.8|13979.5|13974.5|13980.8|13977.3|13976.3|13972.8|223
1658104200000|2022-07-18 00:30:00|13979.6|13974.6|13982.4|13977.4|13983.4|13979.7|13978.6|13973.6|277
1658104500000|2022-07-18 00:35:00|13982.5|13977.5|13986.1|13981.1|13986.6|13981.6|13979.9|13975|264
1658104800000|2022-07-18 00:40:00|13986|13981|13979.8|13977.8|13986.3|13982.7|13979.1|13975.2|286
1658105100000|2022-07-18 00:45:00|13981.3|13976.3|13984.1|13979.1|13984.8|13981.1|13978.6|13975|354
1658105400000|2022-07-18 00:50:00|13984.2|13979.2|13986.1|13981.1|13986.1|13982.9|13982.3|13979.1|210
1658105700000|2022-07-18 00:55:00|13986.3|13981.3|13981|13976|13987.1|13983.6|13978.9|13975.1|286
1658106000000|2022-07-18 01:00:00|13981.1|13976.1|13975.2|13970.2|13981.1|13976.1|13972.2|13968.8|380
1658106300000|2022-07-18 01:05:00|13975.1|13970.1|13972.6|13967.6|13975.1|13970.1|13969.8|13966.1|297
1658106600000|2022-07-18 01:10:00|13972.4|13967.4|13974.6|13969.6|13974.9|13971.1|13971.4|13967.3|264
1658106900000|2022-07-18 01:15:00|13974.5|13969.5|13972.9|13967.9|13975.3|13970.3|13972|13967|255
1658107200000|2022-07-18 01:20:00|13973.1|13968.1|13965.4|13960.4|13974|13969|13965.4|13960.4|340
1658107500000|2022-07-18 01:25:00|13965.5|13960.5|13968.6|13963.6|13969|13964.3|13965.2|13960.2|353
1658107800000|2022-07-18 01:30:00|13968.5|13963.5|13966.4|13964.4|13970.9|13967.1|13966.2|13962.1|342
1658108100000|2022-07-18 01:35:00|13966.5|13964.5|13973.5|13968.5|13974|13969|13966.5|13963|285
1658108400000|2022-07-18 01:40:00|13973.6|13968.6|13972.9|13967.9|13974|13969.6|13970.5|13966.2|321
1658108700000|2022-07-18 01:45:00|13972.8|13967.8|13969.8|13964.8|13975.3|13970.5|13968.9|13964.8|325
1658109000000|2022-07-18 01:50:00|13969.6|13964.6|13967.5|13962.5|13971|13966|13966.8|13962.3|345
1658109300000|2022-07-18 01:55:00|13967.4|13962.4|13965.3|13960.3|13968|13963.1|13963.8|13960.2|316
1658109600000|2022-07-18 02:00:00|13965.1|13960.1|13965.5|13960.5|13966.8|13963.1|13962.7|13959.1|316
1658109900000|2022-07-18 02:05:00|13965.4|13960.4|13967.9|13962.9|13967.9|13962.9|13964.3|13960.4|229
1658110200000|2022-07-18 02:10:00|13967.8|13962.8|13967.6|13962.6|13969.4|13965.4|13965.9|13962.5|224
1658110500000|2022-07-18 02:15:00|13967.4|13962.4|13967.7|13962.7|13968.8|13963.8|13964.2|13961|318
1658110800000|2022-07-18 02:20:00|13967.6|13962.6|13968.7|13963.7|13969.4|13965.5|13967.2|13962.4|216
1658111100000|2022-07-18 02:25:00|13968.8|13963.8|13974.6|13969.6|13975.1|13971.7|13967.3|13963.8|228
1658111400000|2022-07-18 02:30:00|13974.7|13969.7|13971.2|13969.2|13974.8|13969.9|13970.5|13966.3|253
1658111700000|2022-07-18 02:35:00|13971.1|13969.1|13973.7|13968.7|13974.1|13970.5|13968.9|13966.4|264
1658112000000|2022-07-18 02:40:00|13972.3|13970.3|13972.9|13970.9|13975.1|13971.8|13972.3|13968.9|270
1658112300000|2022-07-18 02:45:00|13972.8|13970.8|13971.4|13969.4|13974.9|13971.8|13971.4|13967.9|208
1658112600000|2022-07-18 02:50:00|13971.5|13969.5|13975.9|13970.9|13975.9|13972.6|13971.3|13967.8|235
1658112900000|2022-07-18 02:55:00|13976|13971|13975.6|13973.6|13977|13973.7|13973.8|13970.3|231
1658113200000|2022-07-18 03:00:00|13975.5|13973.5|13975.4|13970.4|13977.1|13973.6|13974.4|13970.3|225
1658113500000|2022-07-18 03:05:00|13975.3|13970.3|13976|13971|13976.6|13973.2|13973.6|13970.1|191
1658113800000|2022-07-18 03:10:00|13975.9|13970.9|13971.6|13969.6|13977.2|13973.9|13971.1|13967.8|262
1658114100000|2022-07-18 03:15:00|13971.5|13969.5|13967.6|13965.6|13974.5|13972.5|13967.1|13964.5|288
1658114400000|2022-07-18 03:20:00|13967.5|13965.5|13970.8|13965.8|13971.9|13968.5|13967.5|13964.8|271
1658114700000|2022-07-18 03:25:00|13970.7|13965.7|13971.4|13966.4|13972.1|13968.7|13968.6|13965|299
1658115000000|2022-07-18 03:30:00|13971.5|13966.5|13973.8|13971.8|13975.5|13972|13970.1|13966.4|246
1658115300000|2022-07-18 03:35:00|13973.7|13971.7|13973.1|13971.1|13975.6|13972.3|13972.3|13969|239
1658115600000|2022-07-18 03:40:00|13972.9|13970.9|13972.8|13970.8|13976|13972.5|13972.5|13969.3|200
1658115900000|2022-07-18 03:45:00|13972.9|13970.9|13975.1|13973.1|13975.8|13973.2|13972.5|13968.9|176
1658116200000|2022-07-18 03:50:00|13975|13973|13973.8|13971.8|13977.1|13973.7|13973.1|13970|175
1658116500000|2022-07-18 03:55:00|13973.9|13971.9|13974.2|13972.2|13975.7|13972.4|13973.1|13969.8|172
1658116800000|2022-07-18 04:00:00|13974.1|13972.1|13973.9|13971.9|13976|13972.6|13973.5|13970.1|173
1658117100000|2022-07-18 04:05:00|13973.7|13971.7|13975.2|13973.2|13976.9|13973.4|13973.5|13970.4|176
1658117400000|2022-07-18 04:10:00|13975.1|13973.1|13980.5|13975.5|13981|13977.6|13974.9|13972.5|209
1658117700000|2022-07-18 04:15:00|13980.4|13975.4|13983.8|13978.8|13984.2|13980.5|13979.4|13975.4|237
1658118000000|2022-07-18 04:20:00|13983.9|13978.9|13981.9|13979.9|13983.9|13980.2|13980.5|13977.3|238
1658118300000|2022-07-18 04:25:00|13981.8|13979.8|13984.9|13982.9|13986.5|13983.2|13981.8|13979|249
1658118600000|2022-07-18 04:30:00|13984.8|13982.8|13986.7|13984.7|13988.1|13984.8|13984.3|13980.6|213
1658118900000|2022-07-18 04:35:00|13986.6|13984.6|13985.3|13983.3|13987.5|13984.8|13984.9|13981.3|172
1658119200000|2022-07-18 04:40:00|13985.4|13983.4|13986.7|13984.7|13988.2|13985.1|13985.2|13982.1|141
1658119500000|2022-07-18 04:45:00|13986.8|13984.8|13985.8|13983.8|13987.7|13984.9|13984.7|13981.2|135
1658119800000|2022-07-18 04:50:00|13985.9|13983.9|13985|13983|13986.9|13983.9|13984.7|13981.1|137
1658120100000|2022-07-18 04:55:00|13984.9|13982.9|13983.9|13981.9|13987.1|13983.8|13983.6|13980.2|202
1658120400000|2022-07-18 05:00:00|13983.8|13981.8|13982.5|13977.5|13983.8|13981.8|13980.3|13976.6|256
1658120700000|2022-07-18 05:05:00|13981|13979|13983|13981|13985.7|13982|13979.9|13976.4|218
1658121000000|2022-07-18 05:10:00|13984.3|13979.3|13981.6|13976.6|13985|13981.5|13979.9|13976.6|202
1658121300000|2022-07-18 05:15:00|13981.5|13976.5|13978.2|13976.2|13981.7|13978.1|13977|13973.7|299
1658121600000|2022-07-18 05:20:00|13978.1|13976.1|13976.6|13974.6|13981.6|13979.3|13976.5|13973.4|236
1658121900000|2022-07-18 05:25:00|13976.8|13974.8|13978.3|13973.3|13978.5|13975.7|13976.3|13973|194
1658122200000|2022-07-18 05:30:00|13978.5|13973.5|13980|13975|13980.4|13976.9|13976.7|13973.2|278
1658122500000|2022-07-18 05:35:00|13979.9|13974.9|13979.3|13977.3|13981|13977.8|13978.3|13974.6|282
1658122800000|2022-07-18 05:40:00|13979.4|13977.4|13976.9|13974.9|13980.3|13977.5|13976.5|13973.3|202
1658123100000|2022-07-18 05:45:00|13977|13975|13976.8|13971.8|13979.4|13976|13974.8|13971.4|283
1658123400000|2022-07-18 05:50:00|13975.2|13973.2|13983.8|13978.8|13983.9|13980.1|13974.8|13971.2|305
1658123700000|2022-07-18 05:55:00|13984|13979|13990|13985|13990.2|13986.6|13981.9|13978.6|335
1658124000000|2022-07-18 06:00:00|13990.1|13985.1|13992.6|13990.6|13994.6|13991.5|13984.4|13981.1|540
1658124300000|2022-07-18 06:05:00|13992.8|13990.8|13991.1|13989.1|13994.4|13991.1|13990|13987.1|362
1658124600000|2022-07-18 06:10:00|13991.2|13989.2|13992|13990|13996.2|13993|13991.2|13989|300
1658124900000|2022-07-18 06:15:00|13992.1|13990.1|13994.1|13992.1|13995.8|13993.1|13990.7|13987.7|335
1658125200000|2022-07-18 06:20:00|13993.9|13991.9|13988.3|13986.3|13994.3|13992.2|13987.6|13984.9|321
1658125500000|2022-07-18 06:25:00|13988.6|13986.6|13988.9|13986.9|13991.5|13989.5|13987.7|13985.3|367
1658125800000|2022-07-18 06:30:00|13989|13987|13991|13989|13993.8|13990.4|13989|13987|322
1658126100000|2022-07-18 06:35:00|13990.9|13988.9|13988.7|13986.7|13992.4|13989.6|13988.2|13984.9|346
1658126400000|2022-07-18 06:40:00|13988.9|13986.9|13982.3|13980.3|13989.7|13987.7|13982.1|13980.1|316
1658126700000|2022-07-18 06:45:00|13982.2|13980.2|13984.1|13982.1|13985.5|13983.4|13980.1|13978.1|324
1658127000000|2022-07-18 06:50:00|13984.5|13982.5|13985.9|13983.9|13986.9|13984.2|13984|13980.5|348
1658127300000|2022-07-18 06:55:00|13985.5|13983.5|13985.6|13983.6|13988.3|13985.1|13984.5|13981|435
1658127600000|2022-07-18 07:00:00|13986|13984|13987.5|13985.5|13990.8|13987.3|13982.8|13979.6|529
1658127900000|2022-07-18 07:05:00|13987.6|13985.6|13980.6|13978.6|13989.2|13986|13977.3|13973.8|538
1658128200000|2022-07-18 07:10:00|13980.7|13978.7|13977.8|13975.8|13982.8|13979.5|13977.2|13974|598
1658128500000|2022-07-18 07:15:00|13977.7|13975.7|13975|13973|13980|13976.8|13974.6|13971.3|503
1658128800000|2022-07-18 07:20:00|13975.2|13973.2|13971.8|13969.8|13978.5|13975.7|13971.7|13968.2|518
1658129100000|2022-07-18 07:25:00|13971.7|13969.7|13973.6|13971.6|13978.4|13975.3|13971.1|13968.3|530
1658129400000|2022-07-18 07:30:00|13973.7|13971.7|13972|13967|13975.9|13972.6|13969.2|13965.8|467
1658129700000|2022-07-18 07:35:00|13971.9|13966.9|13968|13966|13972.1|13968.5|13966.7|13963.8|519
1658130000000|2022-07-18 07:40:00|13968.1|13966.1|13971.9|13969.9|13972.2|13970.2|13967.1|13965.1|440
1658130300000|2022-07-18 07:45:00|13971.8|13969.8|13970|13968|13974.1|13970.5|13969.3|13965.8|495
1658130600000|2022-07-18 07:50:00|13970.2|13968.2|13969.3|13967.3|13971.9|13968.7|13968|13965.7|375
1658130900000|2022-07-18 07:55:00|13969.1|13967.1|13968.6|13966.6|13971.7|13968.6|13967.5|13964.9|467
1658131200000|2022-07-18 08:00:00|13968.9|13966.9|13968.6|13966.6|13971.8|13969.5|13967.9|13964.4|477
1658131500000|2022-07-18 08:05:00|13968.7|13966.7|13968.8|13966.8|13971.2|13968.1|13966.3|13963.1|495
1658131800000|2022-07-18 08:10:00|13968.6|13966.6|13967.5|13965.5|13970.9|13967.5|13966.4|13963|385
1658132100000|2022-07-18 08:15:00|13967.3|13965.3|13968.4|13966.4|13970|13967.2|13966.9|13964.6|385
1658132400000|2022-07-18 08:20:00|13968.6|13966.6|13967.5|13965.5|13970|13966.7|13965.8|13962.7|346
1658132700000|2022-07-18 08:25:00|13967.4|13965.4|13967.7|13965.7|13968|13966|13966.1|13964.1|285
1658133000000|2022-07-18 08:30:00|13968.1|13966.1|13968.4|13966.4|13970|13966.9|13966.7|13963.3|326
1658133300000|2022-07-18 08:35:00|13968.3|13966.3|13970.9|13968.9|13975.6|13973.5|13967.8|13964.3|392
1658133600000|2022-07-18 08:40:00|13971|13969|13974.3|13969.3|13974.6|13971.6|13970.2|13966.8|350
1658133900000|2022-07-18 08:45:00|13974.2|13969.2|13978.8|13973.8|13978.8|13975.4|13972.4|13968.9|352
1658134200000|2022-07-18 08:50:00|13978.7|13973.7|13973.3|13971.3|13980.3|13977|13972.8|13969.2|485
1658134500000|2022-07-18 08:55:00|13973.4|13971.4|13973.9|13971.9|13976.4|13973|13972.2|13968.6|435
1658134800000|2022-07-18 09:00:00|13974|13972|13977|13972|13980.1|13976.7|13973.7|13969.9|481
1658135100000|2022-07-18 09:05:00|13977.1|13972.1|13973.5|13971.5|13977.5|13973.6|13972.4|13968.8|409
1658135400000|2022-07-18 09:10:00|13973.4|13971.4|13969.2|13967.2|13975.3|13971.6|13968.7|13965.4|368
1658135700000|2022-07-18 09:15:00|13969.4|13967.4|13969.6|13967.6|13972.1|13968.7|13968.8|13965.2|426
1658136000000|2022-07-18 09:20:00|13969.5|13967.5|13966.1|13961.1|13971.5|13968.1|13963.9|13960.3|358
1658136300000|2022-07-18 09:25:00|13966.2|13961.2|13965.2|13960.2|13967.6|13964.1|13963.2|13959.9|372
1658136600000|2022-07-18 09:30:00|13965.1|13960.1|13965.5|13963.5|13969.9|13966.5|13963.3|13959.9|363
1658136900000|2022-07-18 09:35:00|13965.4|13963.4|13965.6|13963.6|13966.8|13964.8|13964.4|13962.4|318
1658137200000|2022-07-18 09:40:00|13965.5|13963.5|13964.3|13962.3|13967.7|13964.2|13963|13959.7|359
1658137500000|2022-07-18 09:45:00|13964.4|13962.4|13965.6|13963.6|13965.6|13963.6|13961.9|13959.9|317
1658137800000|2022-07-18 09:50:00|13965.7|13963.7|13965.5|13963.5|13967.7|13964.6|13963.9|13961|327
1658138100000|2022-07-18 09:55:00|13965.4|13963.4|13964.9|13962.9|13966|13964|13963.7|13959.8|260
1658138400000|2022-07-18 10:00:00|13964.6|13962.6|13964.4|13962.4|13966|13963|13962.4|13959|298
1658138700000|2022-07-18 10:05:00|13964.3|13962.3|13966.1|13964.1|13966.5|13964.5|13964.3|13962.3|315
1658139000000|2022-07-18 10:10:00|13966|13964|13963.3|13961.3|13966.2|13964.2|13963.3|13961.3|250
1658139300000|2022-07-18 10:15:00|13963|13961|13960|13958|13965.9|13963.1|13958.8|13955.5|389
1658139600000|2022-07-18 10:20:00|13960.1|13958.1|13956.4|13954.4|13961.1|13958.2|13954.3|13951.6|394
1658139900000|2022-07-18 10:25:00|13956.3|13954.3|13955.6|13953.6|13959|13954.7|13953.8|13950.6|364
1658140200000|2022-07-18 10:30:00|13955.5|13953.5|13957.3|13955.3|13960|13956.9|13954.5|13951|316
1658140500000|2022-07-18 10:35:00|13957.2|13955.2|13962.2|13957.2|13963.6|13960.2|13957.2|13953.7|373
1658140800000|2022-07-18 10:40:00|13962.4|13957.4|13961.2|13959.2|13964.7|13961.5|13959.9|13956.7|323
1658141100000|2022-07-18 10:45:00|13962.8|13957.8|13962.6|13960.6|13963.2|13961.2|13960.9|13957.4|329
1658141400000|2022-07-18 10:50:00|13962.3|13960.3|13962.8|13960.8|13964.7|13961.2|13961.5|13957.8|316
1658141700000|2022-07-18 10:55:00|13962.7|13960.7|13960.6|13958.6|13964.4|13961.1|13959.4|13956.3|301
1658142000000|2022-07-18 11:00:00|13960.5|13958.5|13962.2|13960.2|13964.8|13961.8|13959.7|13956.5|330
1658142300000|2022-07-18 11:05:00|13962.3|13960.3|13959|13957|13963.3|13961.2|13958.7|13955.3|298
1658142600000|2022-07-18 11:10:00|13959.1|13957.1|13960.4|13958.4|13960.4|13958.4|13956.5|13953.6|296
1658142900000|2022-07-18 11:15:00|13960.3|13958.3|13961.4|13959.4|13962.2|13960.2|13958|13955.1|294
1658143200000|2022-07-18 11:20:00|13961.3|13959.3|13961|13959|13962.9|13960.9|13959.9|13956.9|318
1658143500000|2022-07-18 11:25:00|13960.9|13958.9|13966.3|13964.3|13966.4|13964.4|13960.9|13958.1|406
1658143800000|2022-07-18 11:30:00|13965.9|13963.9|13964.8|13962.8|13967.2|13964.4|13964.1|13960.9|305
1658144100000|2022-07-18 11:35:00|13964.7|13962.7|13965.8|13963.8|13966.6|13964.6|13964|13960.8|314
1658144400000|2022-07-18 11:40:00|13965.7|13963.7|13967.5|13965.5|13969.8|13966.5|13965.6|13962.2|318
1658144700000|2022-07-18 11:45:00|13967.6|13965.6|13968.3|13966.3|13970.2|13967.3|13966.1|13963.8|360
1658145000000|2022-07-18 11:50:00|13968.6|13966.6|13968.5|13966.5|13970.5|13967.2|13967.6|13964.3|237
1658145300000|2022-07-18 11:55:00|13968.6|13966.6|13966.4|13964.4|13970|13967.4|13966.3|13963|374
1658145600000|2022-07-18 12:00:00|13965.6|13963.6|13971.8|13969.8|13973.9|13970.4|13964.4|13961.7|475
1658145900000|2022-07-18 12:05:00|13971.7|13969.7|13970.8|13968.8|13974|13970.5|13970|13966.9|396
1658146200000|2022-07-18 12:10:00|13970.9|13968.9|13972.4|13967.4|13973.3|13969.9|13969.4|13965.8|337
1658146500000|2022-07-18 12:15:00|13972.5|13967.5|13972.8|13970.8|13975.2|13972|13970.2|13966.8|379
1658146800000|2022-07-18 12:20:00|13974.3|13969.3|13976.1|13971.1|13977.8|13974.3|13970.2|13966.8|518
1658147100000|2022-07-18 12:25:00|13974.6|13972.6|13974.6|13972.6|13977.8|13974|13972.9|13969.4|484
1658147400000|2022-07-18 12:30:00|13974.3|13972.3|13969.1|13967.1|13975.8|13972.6|13968|13964.7|419
1658147700000|2022-07-18 12:35:00|13969|13967|13970.3|13965.3|13973.9|13970|13968.4|13964.7|475
1658148000000|2022-07-18 12:40:00|13970.4|13965.4|13970|13965|13971.6|13968.1|13968.7|13964.4|378
1658148300000|2022-07-18 12:45:00|13969.9|13964.9|13968.3|13966.3|13972.6|13969.8|13967.8|13964.7|401
1658148600000|2022-07-18 12:50:00|13968.4|13966.4|13966.3|13964.3|13968.8|13966.8|13966.2|13964.2|350
1658148900000|2022-07-18 12:55:00|13966.2|13964.2|13962|13960|13966.6|13964.6|13960.8|13958.8|405
1658149200000|2022-07-18 13:00:00|13962.1|13960.1|13968.1|13963.1|13969.3|13965.9|13961.6|13959.6|405
1658149500000|2022-07-18 13:05:00|13968|13963|13967.7|13962.7|13971.2|13968.2|13965.6|13961.9|410
1658149800000|2022-07-18 13:10:00|13967.6|13962.6|13968.1|13963.1|13970.4|13967|13965.3|13961.2|446
1658150100000|2022-07-18 13:15:00|13968.2|13963.2|13966.7|13964.7|13968.7|13965.4|13965.7|13962.3|357
1658150400000|2022-07-18 13:20:00|13967|13965|13964.6|13962.6|13968.8|13965.3|13962.7|13958.4|359
1658150700000|2022-07-18 13:25:00|13964.7|13962.7|13963.5|13961.5|13966|13962.7|13963.2|13959.4|341
1658151000000|2022-07-18 13:30:00|13964.9|13959.9|13962.6|13957.6|13965.6|13962.2|13959.9|13955.4|449
1658151300000|2022-07-18 13:35:00|13962.9|13957.9|13964.1|13959.1|13965|13961.5|13960.2|13956.6|497
1658151600000|2022-07-18 13:40:00|13964.2|13959.2|13960.5|13958.5|13965.8|13962.2|13959.5|13955.9|559
1658151900000|2022-07-18 13:45:00|13960.6|13958.6|13956.7|13951.7|13962.9|13959.6|13955.1|13951.5|473
1658152200000|2022-07-18 13:50:00|13956.8|13951.8|13958.2|13953.2|13958.2|13954.4|13951.7|13948.2|538
1658152500000|2022-07-18 13:55:00|13958.3|13953.3|13960.6|13955.6|13960.7|13955.7|13956|13952.3|376
1658152800000|2022-07-18 14:00:00|13960.5|13955.5|13958.7|13953.7|13960.5|13955.5|13954.4|13949.4|505
1658153100000|2022-07-18 14:05:00|13959|13954|13962|13957|13962|13958.2|13956.6|13951.6|560
1658153400000|2022-07-18 14:10:00|13961.9|13956.9|13960.3|13955.3|13963.2|13960.1|13958.8|13955.2|493
1658153700000|2022-07-18 14:15:00|13960.4|13955.4|13954|13952|13960.5|13957.2|13953.6|13949.9|497
1658154000000|2022-07-18 14:20:00|13954.2|13952.2|13955.3|13950.3|13956.3|13952.6|13953|13948.5|423
1658154300000|2022-07-18 14:25:00|13955.4|13950.4|13955.6|13953.6|13958.5|13954.4|13952.4|13949.2|472
1658154600000|2022-07-18 14:30:00|13955.7|13953.7|13954.7|13949.7|13957.9|13953.7|13951.7|13948.6|418
1658154900000|2022-07-18 14:35:00|13954.6|13949.6|13949.8|13947.8|13954.9|13951.2|13947.5|13945|442
1658155200000|2022-07-18 14:40:00|13949.9|13947.9|13950.8|13945.8|13952.6|13949.9|13948.4|13945.5|432
1658155500000|2022-07-18 14:45:00|13950.7|13945.7|13949.3|13944.3|13952.2|13949.3|13947.4|13944|373
1658155800000|2022-07-18 14:50:00|13949.4|13944.4|13948|13943|13950.6|13947.1|13945.2|13941.5|418
1658156100000|2022-07-18 14:55:00|13947.9|13942.9|13945.7|13943.7|13948.4|13944.5|13944.3|13940.8|404
1658156400000|2022-07-18 15:00:00|13945.6|13943.6|13948.3|13943.3|13951|13946|13945.2|13942.6|412
1658156700000|2022-07-18 15:05:00|13947.9|13942.9|13955.2|13950.2|13955.2|13951.1|13947.2|13942.2|394
1658157000000|2022-07-18 15:10:00|13955.1|13950.1|13956.8|13951.8|13958.2|13953.2|13953.9|13948.9|331
1658157300000|2022-07-18 15:15:00|13956.9|13951.9|13959.3|13954.3|13959.9|13956.3|13956.4|13951.4|367
1658157600000|2022-07-18 15:20:00|13959.2|13954.2|13962.1|13957.1|13963.2|13958.5|13958.6|13954.2|338
1658157900000|2022-07-18 15:25:00|13962.3|13957.3|13965.5|13960.5|13966.1|13962.6|13961.8|13956.8|322
1658158200000|2022-07-18 15:30:00|13965.4|13960.4|13963.9|13958.9|13967.1|13962.7|13961.7|13957.6|299
1658158500000|2022-07-18 15:35:00|13964.1|13959.1|13965.4|13960.4|13966.6|13962.3|13962|13957.5|273
1658158800000|2022-07-18 15:40:00|13965.5|13960.5|13964.7|13962.7|13967.6|13963.1|13964.6|13959.8|200
1658159100000|2022-07-18 15:45:00|13964.8|13962.8|13967.4|13962.4|13968.5|13965|13964.6|13961.4|258
1658159400000|2022-07-18 15:50:00|13967.5|13962.5|13967.9|13962.9|13968.9|13964.6|13965.7|13961.9|336
1658159700000|2022-07-18 15:55:00|13967.8|13962.8|13966.1|13961.1|13968.5|13963.5|13965.5|13960.5|331
1658160000000|2022-07-18 16:00:00|13966.2|13961.2|13964|13959|13966.6|13961.6|13962.1|13957.1|218
1658160300000|2022-07-18 16:05:00|13963.9|13958.9|13963.8|13958.8|13965|13960.8|13960.6|13957.1|260
1658160600000|2022-07-18 16:10:00|13963.9|13958.9|13959.7|13954.7|13964|13960.1|13958.8|13954.4|220
1658160900000|2022-07-18 16:15:00|13959.8|13954.8|13959.4|13954.4|13960.5|13956.8|13957.3|13953.3|259
1658161200000|2022-07-18 16:20:00|13959.3|13954.3|13959|13954|13959.6|13956.1|13957.4|13953.3|173
1658161500000|2022-07-18 16:25:00|13958.9|13953.9|13959.1|13954.1|13960.1|13956.2|13957.5|13953.9|169
1658161800000|2022-07-18 16:30:00|13957.5|13955.5|13958.4|13956.4|13960.1|13956.4|13957.3|13953.5|163
1658162100000|2022-07-18 16:35:00|13958.6|13956.6|13960.3|13955.3|13960.5|13957.1|13958|13954.4|152
1658162400000|2022-07-18 16:40:00|13960.2|13955.2|13959.3|13954.3|13960.8|13957.4|13957.4|13954.1|229
1658162700000|2022-07-18 16:45:00|13959.2|13954.2|13960.8|13955.8|13962|13958.5|13958.7|13954.1|303
1658163000000|2022-07-18 16:50:00|13960.7|13955.7|13960.2|13958.2|13961.8|13958.4|13959|13955.5|191
1658163300000|2022-07-18 16:55:00|13960.3|13958.3|13962|13957|13962.6|13959.3|13960.1|13956.6|230
1658163600000|2022-07-18 17:00:00|13960.4|13958.4|13956.1|13954.1|13961.9|13958.4|13956|13953.4|233
1658163900000|2022-07-18 17:05:00|13956.2|13954.2|13955.3|13953.3|13958.6|13954.9|13955.2|13951.8|313
1658164200000|2022-07-18 17:10:00|13955.6|13953.6|13954.4|13952.4|13959.4|13955.8|13954.2|13952|293
1658164500000|2022-07-18 17:15:00|13954.5|13952.5|13956.5|13954.5|13958.9|13955.2|13953.9|13950.8|280
1658164800000|2022-07-18 17:20:00|13956.6|13954.6|13957.1|13955.1|13959.3|13956.6|13956.2|13954.1|219
1658165100000|2022-07-18 17:25:00|13957.2|13955.2|13959.9|13954.9|13960|13955.9|13956.1|13952.9|284
1658165400000|2022-07-18 17:30:00|13959.8|13954.8|13962.7|13957.7|13962.8|13959|13959.5|13954.5|270
1658165700000|2022-07-18 17:35:00|13962.6|13957.6|13963|13958|13963.6|13959.6|13960.8|13956.6|207
1658166000000|2022-07-18 17:40:00|13962.9|13957.9|13963.9|13961.9|13965.1|13962.1|13960.7|13957.6|188
1658166300000|2022-07-18 17:45:00|13964|13962|13966.2|13961.2|13966.5|13963|13961.9|13959.1|269
1658166600000|2022-07-18 17:50:00|13966.3|13961.3|13963.9|13961.9|13967|13963.8|13963.9|13960.5|225
1658166900000|2022-07-18 17:55:00|13963.8|13961.8|13970.6|13965.6|13970.7|13967|13963|13960.2|266
1658167200000|2022-07-18 18:00:00|13970.7|13965.7|13971.6|13966.6|13974|13970.7|13969.3|13965.7|289
1658167500000|2022-07-18 18:05:00|13971.5|13966.5|13968.2|13966.2|13971.8|13968.4|13967.1|13963.5|240
1658167800000|2022-07-18 18:10:00|13968.1|13966.1|13970.9|13965.9|13971|13967.4|13967.8|13965|201
1658168100000|2022-07-18 18:15:00|13970.8|13965.8|13969.9|13964.9|13971|13967|13968|13964.3|187
1658168400000|2022-07-18 18:20:00|13970|13965|13971.5|13966.5|13971.9|13967.2|13969.2|13964.5|186
1658168700000|2022-07-18 18:25:00|13971.4|13966.4|13972.4|13967.4|13973.7|13970.1|13970.4|13966.4|218
1658169000000|2022-07-18 18:30:00|13972.5|13967.5|13971.2|13966.2|13973.2|13969.5|13970.5|13966.1|196
1658169300000|2022-07-18 18:35:00|13971.4|13966.4|13969.7|13964.7|13971.5|13967.7|13967.9|13963.6|240
1658169600000|2022-07-18 18:40:00|13969.6|13964.6|13971.7|13966.7|13972.5|13967.5|13967.9|13964.3|190
1658169900000|2022-07-18 18:45:00|13971.8|13966.8|13971.5|13966.5|13972.9|13969.1|13970|13966.2|205
1658170200000|2022-07-18 18:50:00|13971.4|13966.4|13972.1|13967.1|13972.8|13969.5|13970.3|13966.2|250
1658170500000|2022-07-18 18:55:00|13972.2|13967.2|13973.1|13968.1|13973.6|13970.3|13971|13967.1|244
1658170800000|2022-07-18 19:00:00|13973.4|13968.4|13971.5|13966.5|13973.6|13968.6|13969.8|13964.8|264
1658171100000|2022-07-18 19:05:00|13971.4|13966.4|13970.4|13965.4|13971.4|13966.4|13969.4|13964.4|238
1658171400000|2022-07-18 19:10:00|13970.3|13965.3|13973.2|13968.2|13973.6|13970.2|13970.1|13965.1|227
1658171700000|2022-07-18 19:15:00|13973.1|13968.1|13971.4|13966.4|13973.3|13969.2|13969.7|13966.1|254
1658172000000|2022-07-18 19:20:00|13971.5|13966.5|13972.7|13967.7|13973|13968.2|13969.5|13966|220
1658172300000|2022-07-18 19:25:00|13972.8|13967.8|13972.4|13967.4|13973.2|13969.3|13970.9|13966.9|239
1658172600000|2022-07-18 19:30:00|13972.5|13967.5|13975.6|13970.6|13976.1|13971.1|13971.1|13967.5|328
1658172900000|2022-07-18 19:35:00|13975.7|13970.7|13974.7|13969.7|13975.8|13970.8|13974.4|13969.4|227
1658173200000|2022-07-18 19:40:00|13974.8|13969.8|13977.5|13972.5|13977.6|13972.6|13974.7|13969.7|230
1658173500000|2022-07-18 19:45:00|13977.4|13972.4|13978.1|13973.1|13978.1|13973.1|13976.9|13971.9|190
1658173800000|2022-07-18 19:50:00|13978.4|13973.4|13977.3|13972.3|13978.4|13974.6|13976.3|13972.2|231
1658174100000|2022-07-18 19:55:00|13977.5|13972.5|13974.5|13969.5|13978|13974.4|13972|13967|282
1658174400000|2022-07-18 20:00:00|13974.4|13969.4|13977.7|13972.7|13977.8|13972.8|13974.1|13969.1|201
1658174700000|2022-07-18 20:05:00|13977.8|13972.8|13976.7|13971.7|13977.9|13972.9|13976|13971|172
1658175000000|2022-07-18 20:10:00|13977|13972|13976.9|13971.9|13977|13972|13976.3|13971.3|124
1658175300000|2022-07-18 20:15:00|13976.8|13971.8|13977.1|13972.1|13977.4|13972.4|13976.5|13971.5|143
1658175600000|2022-07-18 20:20:00|13977|13972|13977.1|13972.1|13977.2|13972.2|13976.7|13971.7|161
1658175900000|2022-07-18 20:25:00|13977.2|13972.2|13978.2|13973.2|13978.2|13973.2|13976.9|13971.9|158
1658176200000|2022-07-18 20:30:00|13978.1|13973.1|13978.1|13973.1|13978.4|13973.4|13977.7|13972.7|75
1658176500000|2022-07-18 20:35:00|13978|13973|13978|13973|13978.4|13973.4|13977.7|13972.7|75
1658176800000|2022-07-18 20:40:00|13977.9|13972.9|13978.1|13973.1|13978.9|13973.3|13977.8|13970.8|71
1658177100000|2022-07-18 20:45:00|13977.7|13972.7|13977|13972|13978.5|13973.4|13975.4|13971.4|107
1658177400000|2022-07-18 20:50:00|13976.9|13971.9|13976.5|13971.5|13979.9|13972|13976.1|13968.8|103
1658177700000|2022-07-18 20:55:00|13976.7|13971.7|13976.8|13960.8|13980.1|13972.5|13975.3|13959.3|149
1658178000000|2022-07-18 21:00:00|13973.9|13957.9|13970|13954|13976.3|13960.3|13970|13954|47
1658178300000|2022-07-18 21:05:00|13969.9|13953.9|13972.6|13956.6|13975|13959|13969.9|13953.9|59
1658178600000|2022-07-18 21:10:00|13972.7|13956.7|13971.3|13955.3|13973.4|13957.4|13968.7|13952.7|125
1658178900000|2022-07-18 21:15:00|13972.2|13956.2|13972.1|13956.1|13975.8|13959.8|13969.3|13953.3|172
1658179200000|2022-07-18 21:20:00|13971.9|13955.9|13972.7|13956.7|13976.2|13962|13970.1|13954.1|124
1658179500000|2022-07-18 21:25:00|13971.5|13955.5|13973.1|13957.1|13977.1|13961.1|13967.7|13951.7|269
1658179800000|2022-07-18 21:30:00|13974.3|13958.3|13974.2|13958.2|13977.2|13968.4|13971.8|13955.8|228
1658180100000|2022-07-18 21:35:00|13974.8|13958.8|13974.2|13958.2|13977.8|13967.2|13968.5|13952.5|175
1658180400000|2022-07-18 21:40:00|13974.9|13958.9|13974.9|13958.9|13976.8|13967.5|13971.3|13955.3|219
1658180700000|2022-07-18 21:45:00|13973.6|13957.6|13975|13961.1|13976.5|13967.5|13971|13955|164
1658181000000|2022-07-18 21:50:00|13973.6|13957.6|13974|13960.3|13977.1|13965.6|13971.3|13955.3|196
1658181300000|2022-07-18 21:55:00|13974.8|13960.4|13973.4|13964.8|13980|13967.6|13971.4|13955.4|196
1658181600000|2022-07-18 22:00:00|13973.5|13964.7|13978.7|13967|13981.9|13969.6|13971.6|13955.6|311
1658181900000|2022-07-18 22:05:00|13978.1|13967.6|13976.5|13966.1|13980.5|13970.8|13973.9|13964.4|180
1658182200000|2022-07-18 22:10:00|13976.2|13966.3|13973.6|13968.6|13979.8|13969.1|13972.9|13963.5|145
1658182500000|2022-07-18 22:15:00|13973.7|13968.7|13975.5|13967.1|13977|13968.8|13973.4|13965.2|131
1658182800000|2022-07-18 22:20:00|13974.8|13967.8|13972.9|13967.9|13975.5|13968.8|13972.9|13965.6|118
1658183100000|2022-07-18 22:25:00|13974.2|13967.3|13974.2|13967.3|13974.4|13968.9|13972.9|13966.9|107
1658183400000|2022-07-18 22:30:00|13974.1|13967.5|13977.3|13970.4|13977.3|13971.8|13973.1|13967.1|196
1658183700000|2022-07-18 22:35:00|13977.4|13970.5|13977.5|13972.5|13978|13973|13976.4|13970.5|145
1658184000000|2022-07-18 22:40:00|13977.6|13972.6|13977.7|13972.7|13977.9|13972.9|13977.1|13971.5|92
1658184300000|2022-07-18 22:45:00|13977.8|13972.8|13977.4|13972.4|13977.9|13972.9|13976.9|13971.9|100
1658184600000|2022-07-18 22:50:00|13977.6|13972.6|13977.4|13972.4|13977.7|13972.7|13977.1|13971.3|92
1658184900000|2022-07-18 22:55:00|13977.5|13972.5|13977.5|13972.5|13977.6|13972.6|13976.8|13971.8|89
1658185200000|2022-07-18 23:00:00|13977.6|13972.6|13977.8|13972.8|13978.3|13973.3|13977.1|13972.1|122
1658185500000|2022-07-18 23:05:00|13977.9|13972.9|13977.8|13972.8|13979|13974|13977.6|13972.6|149
1658185800000|2022-07-18 23:10:00|13977.9|13972.9|13977.4|13972.4|13978|13973|13976.9|13971.9|101
1658186100000|2022-07-18 23:15:00|13977.3|13972.3|13977|13972|13977.9|13972.9|13976.8|13971.8|107
1658186400000|2022-07-18 23:20:00|13976.9|13971.9|13978.2|13973.2|13981.2|13976.2|13976.8|13971.8|181
1658186700000|2022-07-18 23:25:00|13978.3|13973.3|13978.2|13973.2|13978.7|13973.7|13977.6|13972.6|118
1658187000000|2022-07-18 23:30:00|13978.1|13973.1|13978.1|13973.1|13978.5|13973.5|13977.7|13972.7|125
1658187300000|2022-07-18 23:35:00|13978.2|13973.2|13977.8|13972.8|13978.4|13973.4|13977.7|13972.7|119
1658187600000|2022-07-18 23:40:00|13977.9|13972.9|13978|13973|13978.5|13973.5|13977.1|13972.1|136
1658187900000|2022-07-18 23:45:00|13977.9|13972.9|13976.4|13971.4|13978.3|13973.3|13976.1|13971.1|127
1658188200000|2022-07-18 23:50:00|13976.2|13971.2|13975.5|13970.5|13976.4|13971.4|13975|13970|168
1658188500000|2022-07-18 23:55:00|13975.4|13970.4|13975.3|13970.3|13976.1|13971.1|13974.9|13969.9|179
1658188800000|2022-07-19 00:00:00|13975|13970|13981.9|13976.9|13982.4|13977.5|13973.5|13968.8|357
1658189100000|2022-07-19 00:05:00|13982|13977|13976.3|13974.3|13982.5|13977.8|13976|13972.1|269
1658189400000|2022-07-19 00:10:00|13976.4|13974.4|13979.7|13974.7|13980.3|13976.8|13975.8|13972.3|241
1658189700000|2022-07-19 00:15:00|13979.6|13974.6|13982|13977|13982.7|13979.2|13978.2|13974.6|299
1658190000000|2022-07-19 00:20:00|13982.1|13977.1|13980.8|13978.8|13982.9|13979.3|13980.1|13976.6|267
1658190300000|2022-07-19 00:25:00|13982.3|13977.3|13979.7|13977.7|13982.8|13979|13979.5|13976|222
1658190600000|2022-07-19 00:30:00|13979.8|13977.8|13981.2|13976.2|13983.5|13979.8|13979.6|13976.2|309
1658190900000|2022-07-19 00:35:00|13981.1|13976.1|13982.3|13977.3|13983.3|13979.8|13980.3|13975.9|215
1658191200000|2022-07-19 00:40:00|13982.4|13977.4|13980.7|13978.7|13983.4|13980|13980.4|13976.7|190
1658191500000|2022-07-19 00:45:00|13980.6|13978.6|13982.9|13980.9|13984.7|13980.9|13980.4|13976.8|263
1658191800000|2022-07-19 00:50:00|13983|13981|13982.9|13977.9|13985.4|13981.8|13980.8|13977.3|408
1658192100000|2022-07-19 00:55:00|13982.7|13977.7|13985.5|13980.5|13986.3|13982.8|13981.2|13977.4|404
1658192400000|2022-07-19 01:00:00|13985.4|13980.4|13987.9|13985.9|13989.3|13986|13983.1|13979.5|316
1658192700000|2022-07-19 01:05:00|13988|13986|13989.7|13984.7|13991.2|13987.8|13987.5|13984|276
1658193000000|2022-07-19 01:10:00|13989.8|13984.8|13983.2|13981.2|13990.6|13987.1|13983.2|13979.7|243
1658193300000|2022-07-19 01:15:00|13984.7|13979.7|13983|13981|13987.5|13983.5|13982.7|13979.1|332
1658193600000|2022-07-19 01:20:00|13982.9|13980.9|13979.7|13977.7|13984.4|13980.9|13978.6|13975.1|283
1658193900000|2022-07-19 01:25:00|13979.8|13977.8|13981.3|13976.3|13982.6|13979.1|13979.4|13975.9|206
1658194200000|2022-07-19 01:30:00|13981.2|13976.2|13977.9|13972.9|13981.3|13977.6|13975.2|13970.9|319
1658194500000|2022-07-19 01:35:00|13977.8|13972.8|13978.5|13973.5|13980.6|13977.2|13976.7|13972.8|303
1658194800000|2022-07-19 01:40:00|13978.3|13973.3|13979.5|13974.5|13979.9|13976|13976.8|13973.2|243
1658195100000|2022-07-19 01:45:00|13979.4|13974.4|13978.8|13973.8|13983|13979.3|13976.5|13972.9|329
1658195400000|2022-07-19 01:50:00|13978.7|13973.7|13978.7|13973.7|13980|13976.2|13977.3|13973.5|244
1658195700000|2022-07-19 01:55:00|13978.8|13973.8|13985.2|13980.2|13986.7|13983.4|13977.7|13973.8|324
1658196000000|2022-07-19 02:00:00|13984.8|13979.8|13982.7|13977.7|13984.8|13980.6|13981|13977.5|337
1658196300000|2022-07-19 02:05:00|13982.6|13977.6|13979|13974|13982.6|13978.7|13977.8|13973.9|282
1658196600000|2022-07-19 02:10:00|13979.1|13974.1|13978.5|13973.5|13979.7|13976.2|13976.8|13973.1|212
1658196900000|2022-07-19 02:15:00|13978.9|13973.9|13975.7|13973.7|13979|13975.4|13975|13971.4|273
1658197200000|2022-07-19 02:20:00|13975.6|13973.6|13977.1|13972.1|13977.6|13973.8|13974.5|13971|189
1658197500000|2022-07-19 02:25:00|13977|13972|13975.8|13970.8|13977.8|13974.1|13974.5|13970.8|250
1658197800000|2022-07-19 02:30:00|13975.9|13970.9|13977.6|13972.6|13979|13974.3|13974.7|13969.7|199
1658198100000|2022-07-19 02:35:00|13976.2|13974.2|13977|13972|13979.2|13975.4|13975.6|13971.9|219
1658198400000|2022-07-19 02:40:00|13977.1|13972.1|13975.8|13973.8|13978|13974.4|13975.2|13971.7|223
1658198700000|2022-07-19 02:45:00|13975.7|13973.7|13977|13972|13977.6|13974.1|13975.2|13972|241
1658199000000|2022-07-19 02:50:00|13977.1|13972.1|13976.6|13974.6|13977.5|13974.6|13975.2|13971.9|221
1658199300000|2022-07-19 02:55:00|13976.5|13974.5|13977.5|13972.5|13977.7|13974.9|13975.3|13972.1|187
1658199600000|2022-07-19 03:00:00|13977.6|13972.6|13973.7|13971.7|13977.6|13974.5|13973.1|13969.6|190
1658199900000|2022-07-19 03:05:00|13973.8|13971.8|13970.6|13965.6|13973.8|13971.8|13969.1|13965.5|264
1658200200000|2022-07-19 03:10:00|13970.7|13965.7|13966.7|13961.7|13972.2|13968.8|13965.4|13961.1|355
1658200500000|2022-07-19 03:15:00|13966.4|13961.4|13967.1|13965.1|13970.1|13966.5|13966.4|13961.4|300
1658200800000|2022-07-19 03:20:00|13967.2|13965.2|13969.5|13964.5|13970.2|13966.3|13966.9|13963.4|236
1658201100000|2022-07-19 03:25:00|13969.6|13964.6|13968.6|13963.6|13970.5|13966.9|13966.3|13962.7|244
1658201400000|2022-07-19 03:30:00|13968.5|13963.5|13970|13965|13970.3|13966.8|13966.9|13963.2|240
1658201700000|2022-07-19 03:35:00|13970.1|13965.1|13969.5|13964.5|13970.9|13967.3|13967.6|13964.1|259
1658202000000|2022-07-19 03:40:00|13969.4|13964.4|13969.7|13967.7|13971.5|13968|13967.9|13964.4|221
1658202300000|2022-07-19 03:45:00|13971.1|13966.1|13971.5|13966.5|13973.6|13970.1|13968.6|13965.1|212
1658202600000|2022-07-19 03:50:00|13971.7|13966.7|13968.2|13966.2|13972.4|13968.6|13968|13964.5|244
1658202900000|2022-07-19 03:55:00|13968.1|13966.1|13972.5|13970.5|13974.7|13971.1|13968.1|13964.8|320
1658203200000|2022-07-19 04:00:00|13972.4|13970.4|13971.1|13966.1|13973.5|13970.5|13967.4|13963.5|275
1658203500000|2022-07-19 04:05:00|13970.9|13965.9|13969.7|13967.7|13971.2|13967.8|13968.6|13965|193
1658203800000|2022-07-19 04:10:00|13969.6|13967.6|13969.4|13967.4|13971.9|13968.8|13969.1|13965.8|222
1658204100000|2022-07-19 04:15:00|13969.3|13967.3|13969|13967|13971.7|13968.2|13968.5|13965.5|192
1658204400000|2022-07-19 04:20:00|13969.1|13967.1|13969.7|13964.7|13970.6|13967.2|13967.4|13963.8|238
1658204700000|2022-07-19 04:25:00|13969.8|13964.8|13967.8|13962.8|13969.8|13966.5|13966.4|13962.8|190
1658205000000|2022-07-19 04:30:00|13966.7|13964.7|13966.6|13961.6|13967.6|13964.7|13963.8|13960.5|254
1658205300000|2022-07-19 04:35:00|13966.3|13961.3|13964.4|13962.4|13967.2|13963.6|13964|13960.2|198
1658205600000|2022-07-19 04:40:00|13964.6|13962.6|13964.3|13959.3|13965.8|13962.6|13962.8|13959.2|194
1658205900000|2022-07-19 04:45:00|13964.2|13959.2|13955.7|13950.7|13964.4|13961|13954.2|13950.3|272
1658206200000|2022-07-19 04:50:00|13955.6|13950.6|13956.6|13954.6|13958.1|13954.8|13954.2|13950.5|316
1658206500000|2022-07-19 04:55:00|13956.5|13954.5|13960.5|13955.5|13961.7|13957.6|13955.4|13951.8|301
1658206800000|2022-07-19 05:00:00|13960.4|13955.4|13958.7|13956.7|13961.1|13957.4|13958.2|13953.7|343
1658207100000|2022-07-19 05:05:00|13958.6|13956.6|13958.2|13953.2|13960.4|13956.9|13956.3|13952.9|210
1658207400000|2022-07-19 05:10:00|13958.3|13953.3|13953.3|13951.3|13958.5|13954.8|13953|13950|135
1658207700000|2022-07-19 05:15:00|13953.2|13951.2|13952.4|13950.4|13956.7|13953.1|13952.4|13948.7|219
1658208000000|2022-07-19 05:20:00|13951.9|13949.9|13952.5|13947.5|13953.6|13949.9|13950.8|13946.9|243
1658208300000|2022-07-19 05:25:00|13952.6|13947.6|13950.4|13948.4|13952.7|13949|13949.4|13945.9|254
1658208600000|2022-07-19 05:30:00|13950.6|13948.6|13949.2|13944.2|13952.9|13949.6|13946.7|13943|342
1658208900000|2022-07-19 05:35:00|13949.3|13944.3|13953.2|13948.2|13953.4|13949.7|13946.7|13942.8|312
1658209200000|2022-07-19 05:40:00|13951.5|13949.5|13948.7|13946.7|13953|13949.7|13948.5|13945.3|308
1658209500000|2022-07-19 05:45:00|13948.5|13946.5|13949.1|13947.1|13951.6|13948|13948.4|13945.2|237
1658209800000|2022-07-19 05:50:00|13949|13947|13950.2|13948.2|13953.1|13949.7|13948.9|13945.3|224
1658210100000|2022-07-19 05:55:00|13950.3|13948.3|13953.6|13948.6|13956.6|13952.9|13950.3|13947.1|290
1658210400000|2022-07-19 06:00:00|13953.5|13948.5|13952.3|13947.3|13953.8|13948.8|13951.4|13946.4|469
1658210700000|2022-07-19 06:05:00|13952.2|13947.2|13950.3|13945.3|13954.7|13950.6|13949.8|13944.8|376
1658211000000|2022-07-19 06:10:00|13950.4|13945.4|13950.8|13945.8|13951.7|13946.7|13949.8|13944.8|323
1658211300000|2022-07-19 06:15:00|13950.7|13945.7|13951.7|13946.7|13954.6|13950.7|13949.6|13945|401
1658211600000|2022-07-19 06:20:00|13951.9|13946.9|13951.8|13946.8|13952.4|13948.6|13949.9|13944.9|468
1658211900000|2022-07-19 06:25:00|13951.9|13946.9|13950.2|13945.2|13952|13948.1|13948.5|13945|379
1658212200000|2022-07-19 06:30:00|13950.1|13945.1|13950|13948|13950.8|13948.7|13948.3|13944.9|301
1658212500000|2022-07-19 06:35:00|13949.9|13947.9|13948.3|13946.3|13950.4|13948.4|13948.2|13945.3|287
1658212800000|2022-07-19 06:40:00|13947.6|13945.6|13943.7|13941.7|13948.6|13945.8|13942.7|13939.3|329
1658213100000|2022-07-19 06:45:00|13944.1|13942.1|13941.6|13939.6|13946.2|13942.7|13941.3|13939.1|332
1658213400000|2022-07-19 06:50:00|13941.7|13939.7|13945.5|13943.5|13948.3|13945.5|13941.6|13938.4|359
1658213700000|2022-07-19 06:55:00|13945.4|13943.4|13947.5|13945.5|13950.5|13947.1|13944.7|13942.7|364
1658214000000|2022-07-19 07:00:00|13947.4|13945.4|13941.8|13939.8|13948.6|13945.7|13941|13937.6|408
1658214300000|2022-07-19 07:05:00|13941.7|13939.7|13942|13940|13945.1|13942.1|13941.2|13938.1|501
1658214600000|2022-07-19 07:10:00|13942.1|13940.1|13942.2|13940.2|13944.8|13941.3|13940.8|13937.3|403
1658214900000|2022-07-19 07:15:00|13942.1|13940.1|13940|13938|13943.8|13940.8|13939.4|13936|412
1658215200000|2022-07-19 07:20:00|13940.1|13938.1|13940.9|13938.9|13942.9|13939.2|13938.5|13935.1|374
1658215500000|2022-07-19 07:25:00|13942.4|13937.4|13940.9|13935.9|13945.3|13941.8|13939.4|13934.6|506
1658215800000|2022-07-19 07:30:00|13941.1|13936.1|13933.3|13931.3|13941.2|13937.7|13931.3|13928.1|697
1658216100000|2022-07-19 07:35:00|13933.2|13931.2|13926.7|13921.7|13937.1|13933.7|13918.5|13913.5|632
1658216400000|2022-07-19 07:40:00|13926.6|13921.6|13926.9|13921.9|13928.4|13923.4|13923.6|13919|513
1658216700000|2022-07-19 07:45:00|13926.8|13921.8|13926.7|13921.7|13929.5|13924.8|13922.8|13919.1|500
1658217000000|2022-07-19 07:50:00|13926.6|13921.6|13925.4|13920.4|13927.8|13922.8|13920.9|13917|597
1658217300000|2022-07-19 07:55:00|13925.6|13920.6|13923.2|13918.2|13927.2|13923.7|13921.5|13918.1|534
1658217600000|2022-07-19 08:00:00|13923.3|13918.3|13914.3|13909.3|13923.9|13920.6|13912.4|13908.8|517
1658217900000|2022-07-19 08:05:00|13914.2|13909.2|13909.2|13904.2|13915.8|13911.8|13907.2|13903.2|499
1658218200000|2022-07-19 08:10:00|13909.4|13904.4|13917.9|13912.9|13919|13915.2|13908.9|13903.9|538
1658218500000|2022-07-19 08:15:00|13918|13913|13913.4|13911.4|13919.3|13915.7|13913.3|13910.3|463
1658218800000|2022-07-19 08:20:00|13913.2|13911.2|13915.1|13913.1|13917.8|13914.8|13913.2|13910.7|435
1658219100000|2022-07-19 08:25:00|13915|13913|13918.8|13916.8|13920.1|13916.9|13914.6|13911.1|428
1658219400000|2022-07-19 08:30:00|13918.6|13916.6|13919.1|13914.1|13920|13916.7|13915|13910.7|389
1658219700000|2022-07-19 08:35:00|13919|13914|13921.6|13916.6|13922|13918.4|13917.1|13913.4|405
1658220000000|2022-07-19 08:40:00|13921.7|13916.7|13923.4|13921.4|13925.7|13922.2|13920.3|13916.5|460
1658220300000|2022-07-19 08:45:00|13923.3|13921.3|13925|13923|13926.8|13923.4|13922.7|13920.7|313
1658220600000|2022-07-19 08:50:00|13926.1|13921.1|13924.9|13919.9|13927.6|13924.2|13922.9|13919.7|352
1658220900000|2022-07-19 08:55:00|13923.3|13921.3|13906.3|13901.3|13925|13921.4|13906.2|13901.2|507
1658221200000|2022-07-19 09:00:00|13906.2|13901.2|13916.2|13911.2|13916.3|13913.1|13906|13901|481
1658221500000|2022-07-19 09:05:00|13916.3|13911.3|13920.6|13915.6|13921.7|13918.3|13914.8|13911.3|482
1658221800000|2022-07-19 09:10:00|13920.7|13915.7|13921.9|13916.9|13923|13919.4|13917.8|13914.2|461
1658222100000|2022-07-19 09:15:00|13921.8|13916.8|13922.9|13920.9|13929|13925.6|13921|13916.8|413
1658222400000|2022-07-19 09:20:00|13923.1|13921.1|13923|13918|13925.2|13921.5|13921.1|13917.3|374
1658222700000|2022-07-19 09:25:00|13922.9|13917.9|13926.7|13921.7|13927.5|13924.1|13921.1|13917.8|342
1658223000000|2022-07-19 09:30:00|13926.8|13921.8|13926.4|13924.4|13927.9|13924.7|13923.3|13920.7|327
1658223300000|2022-07-19 09:35:00|13926.3|13924.3|13923.5|13921.5|13927.4|13924.8|13923.4|13920|353
1658223600000|2022-07-19 09:40:00|13923.6|13921.6|13925.3|13920.3|13927.3|13924.1|13923.3|13920|406
1658223900000|2022-07-19 09:45:00|13925.2|13920.2|13921.6|13919.6|13925.4|13921.7|13920|13916.4|496
1658224200000|2022-07-19 09:50:00|13921.7|13919.7|13924.8|13922.8|13926.6|13923|13920.4|13918.4|389
1658224500000|2022-07-19 09:55:00|13924.9|13922.9|13925.4|13923.4|13927|13923.6|13923.8|13920.4|359
1658224800000|2022-07-19 10:00:00|13925.3|13923.3|13925.5|13923.5|13927.1|13923.7|13922.5|13919.3|319
1658225100000|2022-07-19 10:05:00|13925.4|13923.4|13920.6|13918.6|13925.5|13923.5|13918.4|13914.8|453
1658225400000|2022-07-19 10:10:00|13920.5|13918.5|13923.8|13918.8|13924.3|13920.8|13918.5|13915.1|379
1658225700000|2022-07-19 10:15:00|13923.6|13918.6|13924.4|13922.4|13926.5|13923|13921.6|13918.6|337
1658226000000|2022-07-19 10:20:00|13925.9|13920.9|13932.8|13927.8|13932.9|13929|13923.6|13920.4|372
1658226300000|2022-07-19 10:25:00|13932.9|13927.9|13927.9|13922.9|13933.7|13930.1|13925.6|13921.8|347
1658226600000|2022-07-19 10:30:00|13928|13923|13927.7|13925.7|13931.7|13928.1|13926.2|13922.9|468
1658226900000|2022-07-19 10:35:00|13927.8|13925.8|13927.6|13922.6|13929.7|13926.3|13920.3|13916.4|468
1658227200000|2022-07-19 10:40:00|13927.8|13922.8|13925.5|13923.5|13928|13924.2|13924.7|13921.2|358
1658227500000|2022-07-19 10:45:00|13925.4|13923.4|13923.8|13921.8|13925.7|13923.7|13921.9|13918.5|393
1658227800000|2022-07-19 10:50:00|13925.5|13920.5|13920.7|13915.7|13927|13924.1|13919.3|13915.2|389
1658228100000|2022-07-19 10:55:00|13920.8|13915.8|13915.7|13913.7|13924.3|13920.1|13915.7|13912.3|471
1658228400000|2022-07-19 11:00:00|13915.8|13913.8|13922|13920|13923.8|13921.5|13915.8|13913.8|445
1658228700000|2022-07-19 11:05:00|13922.5|13920.5|13923.4|13921.4|13927.2|13923.1|13922.2|13918.7|355
1658229000000|2022-07-19 11:10:00|13923.5|13921.5|13924.8|13919.8|13927.8|13924.3|13923.4|13919.6|356
1658229300000|2022-07-19 11:15:00|13924.7|13919.7|13921.4|13916.4|13925|13920.7|13918.3|13914.8|485
1658229600000|2022-07-19 11:20:00|13921.3|13916.3|13924.7|13922.7|13926|13922.8|13918.9|13915.6|323
1658229900000|2022-07-19 11:25:00|13924.6|13922.6|13923|13921|13926.6|13923.3|13921.9|13919.9|250
1658230200000|2022-07-19 11:30:00|13923.1|13921.1|13928.5|13923.5|13929.2|13925.8|13922.4|13919.7|306
1658230500000|2022-07-19 11:35:00|13928.7|13923.7|13927.4|13922.4|13929.7|13926.3|13926.2|13922.3|286
1658230800000|2022-07-19 11:40:00|13927.5|13922.5|13927.7|13922.7|13928.6|13924.8|13925.5|13921.4|342
1658231100000|2022-07-19 11:45:00|13928.2|13923.2|13923|13918|13928.8|13923.8|13921.5|13916.5|357
1658231400000|2022-07-19 11:50:00|13923.1|13918.1|13924.5|13919.5|13924.9|13921.5|13921.2|13917.5|408
1658231700000|2022-07-19 11:55:00|13924.4|13919.4|13922.9|13917.9|13924.7|13921.1|13921.4|13917.6|446
1658232000000|2022-07-19 12:00:00|13922.7|13917.7|13923.6|13921.6|13925.2|13921.9|13921.3|13917.6|414
1658232300000|2022-07-19 12:05:00|13923.4|13921.4|13925.8|13923.8|13926.1|13924.1|13923.1|13921.1|446
1658232600000|2022-07-19 12:10:00|13925.9|13923.9|13928|13926|13929.6|13926.8|13924.3|13921.4|366
1658232900000|2022-07-19 12:15:00|13928.1|13926.1|13933|13928|13933|13929.5|13925.8|13923.8|372
1658233200000|2022-07-19 12:20:00|13931.1|13929.1|13932.6|13930.6|13935.1|13932.4|13930.4|13927.7|404
1658233500000|2022-07-19 12:25:00|13932.7|13930.7|13933.8|13928.8|13934.1|13931.5|13930.6|13927.1|363
1658233800000|2022-07-19 12:30:00|13933.9|13928.9|13930.8|13925.8|13934|13929.4|13928.4|13924.9|373
1658234100000|2022-07-19 12:35:00|13931|13926|13930.7|13928.7|13931.2|13928.8|13926.5|13923.1|338
1658234400000|2022-07-19 12:40:00|13930.8|13928.8|13930|13925|13933.3|13928.8|13927.4|13924.2|417
1658234700000|2022-07-19 12:45:00|13929.9|13924.9|13927.9|13925.9|13930.9|13927.7|13927.5|13923.9|467
1658235000000|2022-07-19 12:50:00|13928|13926|13927.7|13922.7|13929.4|13926.1|13921.7|13918.6|460
1658235300000|2022-07-19 12:55:00|13926.2|13924.2|13927.5|13922.5|13931|13927.4|13925.2|13921.5|437
1658235600000|2022-07-19 13:00:00|13927.9|13922.9|13929.1|13927.1|13930.4|13927.2|13925.5|13921.7|393
1658235900000|2022-07-19 13:05:00|13928.6|13926.6|13926.2|13924.2|13930.4|13927.2|13925.4|13921.8|429
1658236200000|2022-07-19 13:10:00|13927.6|13922.6|13921.9|13919.9|13927.6|13924.2|13920.2|13916.8|422
1658236500000|2022-07-19 13:15:00|13921.8|13919.8|13922.1|13920.1|13924.1|13920.7|13920.9|13918.1|334
1658236800000|2022-07-19 13:20:00|13922.2|13920.2|13920.1|13915.1|13923.1|13920.4|13920|13915|329
1658237100000|2022-07-19 13:25:00|13920.2|13915.2|13923.1|13921.1|13924.7|13921.3|13918.8|13915.2|454
1658237400000|2022-07-19 13:30:00|13923|13921|13925.5|13920.5|13925.6|13921|13919.9|13916.2|453
1658237700000|2022-07-19 13:35:00|13925.6|13920.6|13921.8|13916.8|13925.6|13921.6|13921.1|13916.1|442
1658238000000|2022-07-19 13:40:00|13921.7|13916.7|13921.2|13916.2|13922.3|13917.9|13919.5|13915.1|372
1658238300000|2022-07-19 13:45:00|13921.1|13916.1|13920.3|13915.3|13921.3|13917.4|13917.3|13913.8|398
1658238600000|2022-07-19 13:50:00|13920.2|13915.2|13917.3|13915.3|13920.4|13916.6|13913.8|13911.3|492
1658238900000|2022-07-19 13:55:00|13917.4|13915.4|13917|13912|13919.6|13916.1|13914.6|13911.2|383
1658239200000|2022-07-19 14:00:00|13917.1|13912.1|13920|13915|13920.4|13917|13915.9|13910.9|445
1658239500000|2022-07-19 14:05:00|13920.1|13915.1|13918.1|13913.1|13921.6|13916.6|13916.7|13912.9|417
1658239800000|2022-07-19 14:10:00|13918|13913|13915.9|13910.9|13919.1|13914.5|13910|13905|577
1658240100000|2022-07-19 14:15:00|13915.8|13910.8|13920.5|13915.5|13923.1|13918.1|13915.7|13910.7|637
1658240400000|2022-07-19 14:20:00|13920.4|13915.4|13921.2|13916.2|13922.3|13917.3|13919.4|13914.4|485
1658240700000|2022-07-19 14:25:00|13921.1|13916.1|13918.5|13913.5|13921.8|13916.8|13914|13909|505
1658241000000|2022-07-19 14:30:00|13918.4|13913.4|13921.2|13916.2|13921.3|13916.9|13916.5|13912.9|498
1658241300000|2022-07-19 14:35:00|13921.1|13916.1|13921.5|13916.5|13927.2|13922.6|13920.2|13915.9|486
1658241600000|2022-07-19 14:40:00|13921.6|13916.6|13921.3|13919.3|13923.9|13919.8|13920|13916.2|456
1658241900000|2022-07-19 14:45:00|13921.4|13919.4|13918.9|13913.9|13923|13919.5|13918.6|13913.6|451
1658242200000|2022-07-19 14:50:00|13918.8|13913.8|13912.5|13907.5|13918.8|13914.4|13911.7|13906.7|416
1658242500000|2022-07-19 14:55:00|13912.4|13907.4|13915.7|13913.7|13916|13914|13911.4|13907.4|382
1658242800000|2022-07-19 15:00:00|13915.6|13913.6|13910.1|13908.1|13917.3|13913.8|13910.1|13905.1|454
1658243100000|2022-07-19 15:05:00|13910|13908|13914.6|13909.6|13916.9|13913.3|13909.8|13907.2|362
1658243400000|2022-07-19 15:10:00|13914.7|13909.7|13915.7|13910.7|13919.1|13914.1|13914.6|13909.6|368
1658243700000|2022-07-19 15:15:00|13915.8|13910.8|13918.3|13913.3|13918.6|13915.1|13915.2|13910.2|304
1658244000000|2022-07-19 15:20:00|13918.1|13913.1|13920.4|13915.4|13921.2|13916.2|13916.2|13912.5|333
1658244300000|2022-07-19 15:25:00|13920.3|13915.3|13919.5|13914.5|13920.8|13916.8|13917.7|13913.6|310
1658244600000|2022-07-19 15:30:00|13919.6|13914.6|13916.2|13914.2|13919.7|13916.7|13915.7|13912.2|234
1658244900000|2022-07-19 15:35:00|13916.1|13914.1|13915.3|13910.3|13917.5|13914.3|13913.6|13909.6|222
1658245200000|2022-07-19 15:40:00|13915.4|13910.4|13916.7|13911.7|13916.8|13912|13913.8|13909.5|171
1658245500000|2022-07-19 15:45:00|13916.6|13911.6|13916.2|13911.2|13919.9|13914.9|13916.2|13911.2|228
1658245800000|2022-07-19 15:50:00|13916.3|13911.3|13918.9|13913.9|13919.8|13914.8|13914.3|13910.2|192
1658246100000|2022-07-19 15:55:00|13918.8|13913.8|13918.1|13913.1|13918.9|13914.4|13916.2|13912.3|186
1658246400000|2022-07-19 16:00:00|13918|13913|13918|13916|13919.8|13916|13917.4|13912.5|242
1658246700000|2022-07-19 16:05:00|13918.1|13916.1|13922.4|13917.4|13924.8|13919.8|13917.6|13914.5|219
1658247000000|2022-07-19 16:10:00|13922.5|13917.5|13919.8|13914.8|13922.7|13917.7|13918.2|13913.2|230
1658247300000|2022-07-19 16:15:00|13919.9|13914.9|13921.4|13916.4|13922.6|13917.6|13919.8|13914.8|163
1658247600000|2022-07-19 16:20:00|13921.5|13916.5|13919.5|13914.5|13921.8|13916.8|13918.7|13914.1|192
1658247900000|2022-07-19 16:25:00|13919.6|13914.6|13919.3|13914.3|13920.5|13917|13918.6|13914.3|168
1658248200000|2022-07-19 16:30:00|13919.4|13914.4|13915.4|13910.4|13919.7|13915.8|13911|13906|207
1658248500000|2022-07-19 16:35:00|13915.5|13910.5|13913.9|13908.9|13916.4|13911.4|13913.4|13908.4|208
1658248800000|2022-07-19 16:40:00|13913.8|13908.8|13916.1|13911.1|13916.4|13912.3|13912.3|13908.4|218
1658249100000|2022-07-19 16:45:00|13916.2|13911.2|13914.9|13909.9|13916.5|13912.1|13913.5|13909.7|175
1658249400000|2022-07-19 16:50:00|13914.8|13909.8|13916.6|13911.6|13917.4|13913.5|13914.8|13909.8|175
1658249700000|2022-07-19 16:55:00|13916.5|13911.5|13915.5|13910.5|13916.6|13912.9|13913.6|13910.2|191
1658250000000|2022-07-19 17:00:00|13915.6|13910.6|13915.8|13910.8|13915.9|13911.7|13913.5|13909|163
1658250300000|2022-07-19 17:05:00|13915.9|13910.9|13916.5|13911.5|13917|13913.4|13914.3|13910.7|160
1658250600000|2022-07-19 17:10:00|13916.4|13911.4|13917.5|13912.5|13917.6|13912.9|13914.5|13911|150
1658250900000|2022-07-19 17:15:00|13917.4|13912.4|13914.7|13909.7|13917.7|13912.7|13913.4|13909.6|193
1658251200000|2022-07-19 17:20:00|13914.8|13909.8|13915.5|13910.5|13916.8|13912.3|13913.9|13909.2|206
1658251500000|2022-07-19 17:25:00|13915.6|13910.6|13917.6|13912.6|13919|13915|13914.8|13910.4|166
1658251800000|2022-07-19 17:30:00|13917.5|13912.5|13917.1|13912.1|13917.9|13914.2|13915.7|13912|131
1658252100000|2022-07-19 17:35:00|13917|13912|13918|13913|13918.2|13913.6|13915.5|13912|108
1658252400000|2022-07-19 17:40:00|13918.1|13913.1|13919.6|13914.6|13920.3|13916.9|13916.5|13913|128
1658252700000|2022-07-19 17:45:00|13919.7|13914.7|13920|13915|13920.2|13916.6|13918|13914.2|136
1658253000000|2022-07-19 17:50:00|13919.9|13914.9|13920.6|13915.6|13921.1|13917.2|13918.2|13914.4|167
1658253300000|2022-07-19 17:55:00|13920.7|13915.7|13920.7|13915.7|13921.1|13917.5|13918.5|13915|180
1658253600000|2022-07-19 18:00:00|13920.8|13915.8|13920.5|13915.5|13920.8|13917.3|13918.6|13915.1|142
1658253900000|2022-07-19 18:05:00|13920.4|13915.4|13920.6|13915.6|13920.8|13917.3|13918.6|13915.2|95
1658254200000|2022-07-19 18:10:00|13920.5|13915.5|13919.3|13917.3|13921|13917.5|13918.6|13915.1|174
1658254500000|2022-07-19 18:15:00|13919.4|13917.4|13921.8|13916.8|13922.6|13919.1|13919.1|13915.8|152
1658254800000|2022-07-19 18:20:00|13921.9|13916.9|13920.4|13915.4|13923|13919.6|13918.8|13915.4|169
1658255100000|2022-07-19 18:25:00|13920.2|13915.2|13923.4|13918.4|13923.5|13920.1|13919.7|13915.2|153
1658255400000|2022-07-19 18:30:00|13923.5|13918.5|13922.2|13920.2|13923.6|13920.4|13921.5|13918|138
1658255700000|2022-07-19 18:35:00|13922.1|13920.1|13922.2|13920.2|13923.4|13920.3|13920.9|13918.4|141
1658256000000|2022-07-19 18:40:00|13922.3|13920.3|13922|13920|13922.6|13920.6|13921.5|13919.5|128
1658256300000|2022-07-19 18:45:00|13921.9|13919.9|13921.9|13919.9|13922.6|13920.6|13921.6|13919.6|142
1658256600000|2022-07-19 18:50:00|13922|13920|13920.4|13915.4|13922.1|13920.1|13918.7|13915.3|175
1658256900000|2022-07-19 18:55:00|13920.5|13915.5|13920.2|13918.2|13922.7|13919.1|13919.1|13915.5|178
1658257200000|2022-07-19 19:00:00|13920|13918|13921.7|13919.7|13924.1|13920.4|13920|13917.5|293
1658257500000|2022-07-19 19:05:00|13921.8|13919.8|13919.8|13917.8|13923.6|13920.4|13919.7|13916.1|200
1658257800000|2022-07-19 19:10:00|13919.6|13917.6|13919.4|13917.4|13921.8|13917.8|13919.1|13914.9|208
1658258100000|2022-07-19 19:15:00|13919.3|13917.3|13920.2|13915.2|13921.5|13917.7|13918.9|13914.8|176
1658258400000|2022-07-19 19:20:00|13920.3|13915.3|13920.5|13915.5|13921.1|13916.1|13919.8|13914.8|195
1658258700000|2022-07-19 19:25:00|13920.4|13915.4|13919|13914|13921.1|13916.1|13919|13914|128
1658259000000|2022-07-19 19:30:00|13918.9|13913.9|13919.3|13914.3|13919.5|13914.5|13918.1|13913.1|147
1658259300000|2022-07-19 19:35:00|13919.2|13914.2|13918|13913|13919.3|13914.3|13917.9|13912.9|124
1658259600000|2022-07-19 19:40:00|13917.9|13912.9|13918.2|13913.2|13918.4|13914.5|13916.2|13912.2|169
1658259900000|2022-07-19 19:45:00|13918.3|13913.3|13917.7|13912.7|13918.5|13914|13915.7|13911.8|206
1658260200000|2022-07-19 19:50:00|13917.5|13912.5|13920.9|13915.9|13920.9|13916.5|13917|13912|208
1658260500000|2022-07-19 19:55:00|13920.8|13915.8|13925.1|13920.1|13925.8|13920.9|13919.8|13915.7|262
1658260800000|2022-07-19 20:00:00|13925.2|13920.2|13920.4|13915.4|13925.2|13920.2|13920.2|13915.2|201
1658261100000|2022-07-19 20:05:00|13920.3|13915.3|13921.1|13916.1|13921.6|13917.6|13919.4|13915.2|103
1658261400000|2022-07-19 20:10:00|13921|13916|13921|13916|13921.6|13917.7|13919.7|13915.9|81
1658261700000|2022-07-19 20:15:00|13921.1|13916.1|13921.1|13916.1|13921.4|13917.9|13919.9|13915.9|71
1658262000000|2022-07-19 20:20:00|13921.2|13916.2|13920.7|13918.7|13922.5|13918.9|13919.7|13916.1|149
1658262300000|2022-07-19 20:25:00|13920.8|13918.8|13921.9|13916.9|13922.5|13919|13920.5|13916.8|158
1658262600000|2022-07-19 20:30:00|13922.2|13917.2|13919.8|13914.8|13922.4|13918.9|13918.6|13914.4|117
1658262900000|2022-07-19 20:35:00|13919.5|13914.5|13916.8|13911.8|13919.5|13914.5|13915.5|13910.5|123
1658263200000|2022-07-19 20:40:00|13916.7|13911.7|13918|13913|13918.6|13913.6|13916.7|13911.7|75
1658263500000|2022-07-19 20:45:00|13917.5|13912.5|13918.1|13913.1|13919.1|13914.8|13916.8|13911.9|66
1658263800000|2022-07-19 20:50:00|13918|13913|13918.3|13913.3|13920.4|13914.5|13916.5|13911.9|60
1658264100000|2022-07-19 20:55:00|13917.8|13912.8|13930.8|13917.1|13933.8|13918.1|13917.1|13910|599
1658264400000|2022-07-19 21:00:00|13930.1|13917.4|13928.1|13912.1|13933.1|13917.4|13927.8|13911.8|44
1658264700000|2022-07-19 21:05:00|13926.4|13910.4|13926.3|13910.3|13926.9|13910.9|13925.5|13909.5|49
1658265000000|2022-07-19 21:10:00|13924.6|13908.6|13925.1|13909.1|13928.4|13912.4|13923.2|13907.2|125
1658265300000|2022-07-19 21:15:00|13925|13909|13925.6|13911.7|13928.4|13914.3|13922.9|13907.2|152
1658265600000|2022-07-19 21:20:00|13925.8|13911.5|13926.1|13910.1|13927.3|13916|13921|13908.7|90
1658265900000|2022-07-19 21:25:00|13926.4|13910.4|13925.6|13909.6|13927.4|13915.2|13922.1|13908.7|92
1658266200000|2022-07-19 21:30:00|13925.8|13909.8|13926.2|13910.2|13928.5|13914.3|13922.1|13906.1|124
1658266500000|2022-07-19 21:35:00|13926.1|13910.1|13924.4|13912.9|13933|13917|13921.4|13905.4|145
1658266800000|2022-07-19 21:40:00|13924.1|13913.2|13925.7|13909.7|13926.9|13916.1|13920.7|13907.5|142
1658267100000|2022-07-19 21:45:00|13925.2|13909.2|13923.8|13907.8|13927.7|13914.2|13922.2|13906.2|167
1658267400000|2022-07-19 21:50:00|13925.3|13909.3|13925.3|13909.3|13927|13915|13921.8|13907.6|152
1658267700000|2022-07-19 21:55:00|13924.8|13908.8|13924.2|13914.2|13932.3|13916.3|13922.6|13906.6|180
1658268000000|2022-07-19 22:00:00|13926.6|13912.3|13922|13914.1|13927.7|13916|13920.7|13909.3|211
1658268300000|2022-07-19 22:05:00|13922.4|13913.7|13922|13914.8|13927.1|13915.8|13920.5|13909.6|174
1658268600000|2022-07-19 22:10:00|13920.8|13915.8|13925.1|13914|13927.5|13917.3|13920.5|13910.6|172
1658268900000|2022-07-19 22:15:00|13924.9|13914.4|13923.3|13915.3|13927.4|13916.6|13922.7|13911.3|178
1658269200000|2022-07-19 22:20:00|13923|13916.3|13923.5|13915.2|13925.5|13916.3|13922.6|13911.7|156
1658269500000|2022-07-19 22:25:00|13923.6|13915.3|13924|13915|13924.8|13916|13922.7|13911.8|121
1658269800000|2022-07-19 22:30:00|13923.9|13914.3|13923.3|13913.4|13924.1|13915.4|13922.3|13912.5|162
1658270100000|2022-07-19 22:35:00|13923.2|13913.2|13923.1|13911.7|13924.7|13914.4|13921.6|13911.4|279
1658270400000|2022-07-19 22:40:00|13922.9|13912|13921|13912.4|13923|13913.3|13920.9|13910.6|265
1658270700000|2022-07-19 22:45:00|13920.9|13912.3|13920.9|13912.7|13921.6|13913.8|13920.6|13911.4|144
1658271000000|2022-07-19 22:50:00|13921.1|13912.1|13921.7|13912.5|13923.3|13914.5|13920.6|13910.7|136
1658271300000|2022-07-19 22:55:00|13921.1|13913.4|13919.9|13913.7|13922|13914.1|13919.9|13911.5|151
1658271600000|2022-07-19 23:00:00|13920.1|13913.3|13915|13910|13920.6|13914.4|13914.7|13909.4|268
1658271900000|2022-07-19 23:05:00|13915.1|13910.1|13919|13914|13919.5|13914.5|13914.8|13909.8|173
1658272200000|2022-07-19 23:10:00|13918.9|13913.9|13918.7|13911.9|13920|13914|13918|13911.5|226
1658272500000|2022-07-19 23:15:00|13919|13912|13918.8|13912.3|13919|13913.1|13917.8|13911.6|263
1658272800000|2022-07-19 23:20:00|13918.9|13912.2|13918.7|13912.2|13918.9|13913.2|13917.7|13911.9|251
1658273100000|2022-07-19 23:25:00|13918.6|13912.1|13919.1|13913.1|13919.3|13913.7|13917.8|13911.8|275
1658273400000|2022-07-19 23:30:00|13919.2|13913|13918.5|13912.1|13919.3|13913.7|13917.7|13911.8|247
1658273700000|2022-07-19 23:35:00|13918.6|13912.2|13918.1|13913.1|13918.8|13913.2|13917.8|13911.9|163
1658274000000|2022-07-19 23:40:00|13918|13913|13917.8|13912.8|13918.6|13913.6|13916.8|13911.8|227
1658274300000|2022-07-19 23:45:00|13917.9|13912.9|13918.6|13913.6|13918.7|13913.7|13917.3|13912.3|119
1658274600000|2022-07-19 23:50:00|13918.7|13913.7|13916.5|13911.5|13918.7|13913.7|13916.4|13911.4|177
1658274900000|2022-07-19 23:55:00|13916.6|13911.6|13918.5|13913.5|13918.7|13913.7|13916.1|13911.1|147
1658275200000|2022-07-20 00:00:00|13918.4|13913.4|13917.1|13912.1|13918.8|13913.8|13915.7|13910.7|204
1658275500000|2022-07-20 00:05:00|13917.2|13912.2|13919|13914|13919.4|13915.7|13915.6|13912|156
1658275800000|2022-07-20 00:10:00|13919.1|13914.1|13917|13912|13919.2|13915.7|13916.9|13911.9|143
1658276100000|2022-07-20 00:15:00|13916.9|13911.9|13907.3|13902.3|13917.1|13913.2|13906.3|13901.3|288
1658276400000|2022-07-20 00:20:00|13907.4|13902.4|13907.5|13902.5|13910|13905|13906.8|13901.8|231
1658276700000|2022-07-20 00:25:00|13907.6|13902.6|13908.5|13903.5|13908.8|13905.1|13906.5|13901.5|195
1658277000000|2022-07-20 00:30:00|13908.6|13903.6|13909.1|13904.1|13909.6|13904.9|13906.9|13902.1|198
1658277300000|2022-07-20 00:35:00|13909|13904|13912.9|13907.9|13913|13908|13908.2|13903.2|190
1658277600000|2022-07-20 00:40:00|13913|13908|13913.1|13908.1|13914.4|13910.8|13911.9|13906.9|207
1658277900000|2022-07-20 00:45:00|13913|13908|13914|13909|13914|13910.6|13912.2|13907.2|138
1658278200000|2022-07-20 00:50:00|13913.9|13908.9|13909.8|13904.8|13916.8|13911.8|13908.9|13903.9|254
1658278500000|2022-07-20 00:55:00|13909.4|13904.4|13909.9|13904.9|13913|13908|13908|13903.7|244
1658278800000|2022-07-20 01:00:00|13909.8|13904.8|13912.6|13907.6|13913.9|13908.9|13907.8|13904.2|267
1658279100000|2022-07-20 01:05:00|13912.7|13907.7|13910.6|13905.6|13912.8|13908.9|13909.2|13904.6|202
1658279400000|2022-07-20 01:10:00|13910.5|13905.5|13914.2|13909.2|13914.6|13909.6|13910.4|13905.4|162
1658279700000|2022-07-20 01:15:00|13914.1|13909.1|13913.4|13911.4|13916.7|13913.1|13913.4|13908.8|278
1658280000000|2022-07-20 01:20:00|13915|13910|13916.9|13911.9|13916.9|13913.4|13913.3|13909.7|202
1658280300000|2022-07-20 01:25:00|13916.8|13911.8|13915.3|13910.3|13917.2|13913.6|13913.6|13910.2|149
1658280600000|2022-07-20 01:30:00|13915.4|13910.4|13918|13913|13921.7|13918.3|13913.6|13910.1|277
1658280900000|2022-07-20 01:35:00|13918.1|13913.1|13918.2|13913.2|13919.5|13916|13916|13911|217
1658281200000|2022-07-20 01:40:00|13918.4|13913.4|13913.7|13911.7|13919.7|13916.2|13912|13908.3|236
1658281500000|2022-07-20 01:45:00|13913.9|13911.9|13918|13916|13919.5|13916.1|13913.6|13910.7|236
1658281800000|2022-07-20 01:50:00|13918.1|13916.1|13919.3|13917.3|13920.8|13917.5|13917.3|13914.3|252
1658282100000|2022-07-20 01:55:00|13919.4|13917.4|13924|13922|13925.7|13922.3|13918.7|13915.5|177
1658282400000|2022-07-20 02:00:00|13925.5|13920.5|13923.7|13921.7|13926.4|13923.1|13920.4|13917.5|172
1658282700000|2022-07-20 02:05:00|13923.6|13921.6|13923.1|13921.1|13925|13921.6|13922.7|13919.3|157
1658283000000|2022-07-20 02:10:00|13923|13921|13921.4|13919.4|13923.1|13921.1|13920.4|13917|129
1658283300000|2022-07-20 02:15:00|13921.3|13919.3|13921.1|13919.1|13922.5|13919.7|13920.2|13917.4|126
1658283600000|2022-07-20 02:20:00|13921.2|13919.2|13920.3|13918.3|13922.7|13919.5|13919.1|13916.8|114
1658283900000|2022-07-20 02:25:00|13920.2|13918.2|13917|13915|13921.1|13918.3|13916.8|13913.4|205
1658284200000|2022-07-20 02:30:00|13917.1|13915.1|13916.5|13914.5|13918.4|13915.5|13916.4|13913.3|128
1658284500000|2022-07-20 02:35:00|13916.4|13914.4|13912.3|13907.3|13916.5|13914.5|13910.3|13906.4|320
1658284800000|2022-07-20 02:40:00|13912.5|13907.5|13911.6|13906.6|13913|13908|13911.5|13906.5|171
1658285100000|2022-07-20 02:45:00|13911.5|13906.5|13912.7|13907.7|13913|13909.6|13906.1|13903.6|223
1658285400000|2022-07-20 02:50:00|13912.8|13907.8|13915|13913|13918.8|13915.3|13910.9|13907.6|275
1658285700000|2022-07-20 02:55:00|13915.1|13913.1|13914.7|13909.7|13917.6|13914.5|13912.8|13909.5|208
1658286000000|2022-07-20 03:00:00|13914.8|13909.8|13914.2|13912.2|13917.8|13914.3|13912.7|13909.3|175
1658286300000|2022-07-20 03:05:00|13914.1|13912.1|13913.4|13911.4|13918.9|13915.1|13912.6|13909.7|201
1658286600000|2022-07-20 03:10:00|13913.2|13911.2|13913.5|13911.5|13915.8|13912.5|13912.7|13910|206
1658286900000|2022-07-20 03:15:00|13913.4|13911.4|13907.6|13905.6|13913.5|13911.5|13907.3|13905.2|172
1658287200000|2022-07-20 03:20:00|13907.4|13905.4|13910.4|13908.4|13911.8|13908.6|13907.4|13905.4|155
1658287500000|2022-07-20 03:25:00|13910.5|13908.5|13909.9|13907.9|13911.4|13908.8|13909.2|13905.8|171
1658287800000|2022-07-20 03:30:00|13911.4|13906.4|13910|13908|13911.9|13908.6|13909|13905.4|197
1658288100000|2022-07-20 03:35:00|13910.2|13908.2|13912|13910|13914|13911.2|13909.8|13906.4|251
1658288400000|2022-07-20 03:40:00|13911.9|13909.9|13912.3|13907.3|13913.7|13910.2|13909.2|13906.2|164
1658288700000|2022-07-20 03:45:00|13912.2|13907.2|13913.2|13908.2|13913.3|13909.6|13909.1|13906|215
1658289000000|2022-07-20 03:50:00|13913.3|13908.3|13916.2|13911.2|13916.8|13913.4|13911.7|13908.3|287
1658289300000|2022-07-20 03:55:00|13916.1|13911.1|13913.4|13911.4|13916.8|13913.4|13912.9|13909.6|251
1658289600000|2022-07-20 04:00:00|13913.5|13911.5|13912.2|13907.2|13916.6|13913.2|13910.5|13907|199
1658289900000|2022-07-20 04:05:00|13910.7|13908.7|13909.7|13907.7|13913|13909.7|13909.4|13905.8|171
1658290200000|2022-07-20 04:10:00|13909.6|13907.6|13908.2|13906.2|13911.4|13907.8|13908|13904.9|175
1658290500000|2022-07-20 04:15:00|13908.1|13906.1|13907.2|13905.2|13909.6|13906.1|13904.4|13900.6|228
1658290800000|2022-07-20 04:20:00|13907.3|13905.3|13908|13903|13908.7|13905.3|13905.1|13901.5|163
1658291100000|2022-07-20 04:25:00|13908.1|13903.1|13908.7|13906.7|13909.1|13906.8|13906.2|13903.1|166
1658291400000|2022-07-20 04:30:00|13908.8|13906.8|13906.4|13904.4|13910.2|13907.2|13906.3|13903.2|147
1658291700000|2022-07-20 04:35:00|13906.5|13904.5|13909.5|13904.5|13909.5|13906|13906.4|13903.3|98
1658292000000|2022-07-20 04:40:00|13909.4|13904.4|13906.8|13904.8|13909.5|13906|13906.6|13904|77
1658292300000|2022-07-20 04:45:00|13906.9|13904.9|13907.1|13905.1|13907.6|13905.3|13905.7|13902.4|118
1658292600000|2022-07-20 04:50:00|13906.8|13904.8|13904.8|13902.8|13909.1|13905.6|13904.8|13901.4|129
1658292900000|2022-07-20 04:55:00|13904.9|13902.9|13905.7|13903.7|13907.5|13904|13904.7|13901.6|118
1658293200000|2022-07-20 05:00:00|13905.8|13903.8|13906.1|13904.1|13909|13905.5|13905.8|13902.4|185
1658293500000|2022-07-20 05:05:00|13906|13904|13904.7|13902.7|13907.3|13904.2|13904.6|13901.5|125
1658293800000|2022-07-20 05:10:00|13904.6|13902.6|13909.5|13907.5|13909.9|13907.9|13904.6|13902.6|177
1658294100000|2022-07-20 05:15:00|13909.6|13907.6|13909.6|13907.6|13911.6|13908.9|13909.5|13906.2|120
1658294400000|2022-07-20 05:20:00|13909.7|13907.7|13913.4|13911.4|13916.3|13912.8|13909.7|13907.7|268
1658294700000|2022-07-20 05:25:00|13913.3|13911.3|13910.8|13908.8|13914.6|13912.2|13910.6|13907.4|191
1658295000000|2022-07-20 05:30:00|13910.9|13908.9|13915.1|13913.1|13915.9|13913.1|13910.8|13907.9|165
1658295300000|2022-07-20 05:35:00|13915.2|13913.2|13915.6|13913.6|13917.8|13914.3|13914.9|13912.2|165
1658295600000|2022-07-20 05:40:00|13917.1|13912.1|13915.7|13913.7|13917.6|13914.3|13915.3|13912|151
1658295900000|2022-07-20 05:45:00|13915.8|13913.8|13914.9|13912.9|13917.3|13913.8|13914.7|13911.7|160
1658296200000|2022-07-20 05:50:00|13915|13913|13913.4|13911.4|13916.5|13913.2|13912.5|13910|135
1658296500000|2022-07-20 05:55:00|13913.5|13911.5|13917.4|13912.4|13917.9|13914|13913.4|13911.4|207
1658296800000|2022-07-20 06:00:00|13917.7|13912.7|13917.7|13912.7|13918.9|13914.1|13915.6|13911.5|395
1658297100000|2022-07-20 06:05:00|13917.8|13912.8|13921.4|13919.4|13924.8|13921|13915.4|13911.6|457
1658297400000|2022-07-20 06:10:00|13921.5|13919.5|13921.8|13919.8|13924.1|13920.7|13920.1|13916.6|354
1658297700000|2022-07-20 06:15:00|13921.9|13919.9|13920.3|13918.3|13923.5|13920.1|13919.7|13916.2|354
1658298000000|2022-07-20 06:20:00|13920.1|13918.1|13920.6|13918.6|13921.5|13919.2|13918.2|13914.7|332
1658298300000|2022-07-20 06:25:00|13920.7|13918.7|13924.2|13922.2|13927.3|13925.3|13920.7|13918.7|355
1658298600000|2022-07-20 06:30:00|13924.1|13922.1|13927.5|13925.5|13927.7|13925.7|13923.9|13920.7|250
1658298900000|2022-07-20 06:35:00|13927.6|13925.6|13926.7|13924.7|13933.8|13931|13926.7|13924|289
1658299200000|2022-07-20 06:40:00|13926.6|13924.6|13927.4|13925.4|13929.3|13925.9|13925.2|13922|262
1658299500000|2022-07-20 06:45:00|13927.3|13925.3|13922.7|13920.7|13927.7|13925.3|13922.4|13919.2|229
1658299800000|2022-07-20 06:50:00|13922.6|13920.6|13922|13920|13923.2|13920.7|13918.5|13914.9|346
1658300100000|2022-07-20 06:55:00|13921.8|13919.8|13919.4|13917.4|13923.9|13921.9|13919.3|13917.3|302
1658300400000|2022-07-20 07:00:00|13919.3|13917.3|13916.6|13914.6|13920.8|13918.8|13915.6|13912|433
1658300700000|2022-07-20 07:05:00|13916.7|13914.7|13919.7|13917.7|13920.8|13918.8|13915.4|13913.4|403
1658301000000|2022-07-20 07:10:00|13919.9|13917.9|13918.4|13916.4|13921.3|13918.9|13918.3|13915.5|386
1658301300000|2022-07-20 07:15:00|13918.5|13916.5|13919|13917|13920.9|13917.5|13916.6|13913.2|428
1658301600000|2022-07-20 07:20:00|13918.9|13916.9|13919.6|13914.6|13920.8|13918.8|13915.4|13912.8|440
1658301900000|2022-07-20 07:25:00|13919.8|13914.8|13918.9|13916.9|13920.6|13918.1|13917.7|13914.1|406
1658302200000|2022-07-20 07:30:00|13919|13917|13918.7|13916.7|13920.9|13917.3|13917.4|13913.5|421
1658302500000|2022-07-20 07:35:00|13918.8|13916.8|13923.6|13921.6|13923.8|13921.8|13918.8|13916.8|422
1658302800000|2022-07-20 07:40:00|13923.5|13921.5|13925.2|13923.2|13926.4|13923.3|13920.1|13917|418
1658303100000|2022-07-20 07:45:00|13925.3|13923.3|13932.7|13927.7|13932.8|13929|13922.2|13918.6|478
1658303400000|2022-07-20 07:50:00|13932.6|13927.6|13930.7|13928.7|13936.1|13933.6|13929|13924.6|528
1658303700000|2022-07-20 07:55:00|13930.8|13928.8|13932.1|13927.1|13933.5|13929.1|13927|13923.5|501
1658304000000|2022-07-20 08:00:00|13932.2|13927.2|13931|13926|13935.3|13931.5|13926.6|13923.2|569
1658304300000|2022-07-20 08:05:00|13931.1|13926.1|13931.2|13929.2|13933.6|13930.2|13928.1|13924.6|467
1658304600000|2022-07-20 08:10:00|13931.1|13929.1|13931.7|13929.7|13933.2|13929.9|13926.6|13923.3|450
1658304900000|2022-07-20 08:15:00|13931.3|13929.3|13933.6|13931.6|13935.6|13932.5|13929.4|13927.4|418
1658305200000|2022-07-20 08:20:00|13933.7|13931.7|13934|13932|13937.7|13934.8|13933.7|13930.4|302
1658305500000|2022-07-20 08:25:00|13934.1|13932.1|13934|13932|13936.1|13933.9|13932.8|13929.4|342
1658305800000|2022-07-20 08:30:00|13933.7|13931.7|13925.8|13923.8|13935.4|13931.7|13925.5|13922.1|373
1658306100000|2022-07-20 08:35:00|13925.7|13923.7|13929.5|13927.5|13929.7|13927.7|13925.1|13923.1|274
1658306400000|2022-07-20 08:40:00|13929.6|13927.6|13927.8|13925.8|13931.2|13927.6|13925.9|13922.4|297
1658306700000|2022-07-20 08:45:00|13927.9|13925.9|13926.6|13924.6|13929.2|13926.1|13925.7|13923.7|306
1658307000000|2022-07-20 08:50:00|13926.7|13924.7|13924.1|13922.1|13929.1|13926.1|13924|13920.5|320
1658307300000|2022-07-20 08:55:00|13924|13922|13928|13926|13930.1|13926.8|13923.7|13920.4|287
1658307600000|2022-07-20 09:00:00|13928.2|13926.2|13926.7|13924.7|13930.1|13926.6|13926.5|13924.5|265
1658307900000|2022-07-20 09:05:00|13926.8|13924.8|13923.2|13921.2|13928.2|13924.8|13922.8|13920.8|222
1658308200000|2022-07-20 09:10:00|13923.3|13921.3|13922.6|13920.6|13925.3|13922.1|13922.3|13919|266
1658308500000|2022-07-20 09:15:00|13922.3|13920.3|13917.9|13915.9|13922.4|13920.4|13917.4|13914.8|300
1658308800000|2022-07-20 09:20:00|13917.8|13915.8|13920.7|13918.7|13922.3|13919.2|13917.2|13914.2|258
1658309100000|2022-07-20 09:25:00|13920.6|13918.6|13919.9|13914.9|13923|13919.6|13917.5|13914.4|360
1658309400000|2022-07-20 09:30:00|13920|13915|13915.9|13913.9|13920.5|13916.6|13914.7|13911.5|276
1658309700000|2022-07-20 09:35:00|13916|13914|13913.2|13911.2|13917|13914.5|13913|13909.7|268
1658310000000|2022-07-20 09:40:00|13913.3|13911.3|13915.8|13910.8|13916.6|13912.6|13913.1|13910.3|228
1658310300000|2022-07-20 09:45:00|13915.7|13910.7|13914.9|13912.9|13917.1|13913.1|13914|13910.5|168
1658310600000|2022-07-20 09:50:00|13916.6|13911.6|13915.6|13910.6|13917|13913.5|13913.8|13910.3|204
1658310900000|2022-07-20 09:55:00|13915.5|13910.5|13913|13911|13915.8|13912.1|13912.2|13909.1|273
1658311200000|2022-07-20 10:00:00|13914.8|13909.8|13917.8|13912.8|13920.7|13916.5|13912.9|13909.4|320
1658311500000|2022-07-20 10:05:00|13917.9|13912.9|13917|13912|13917.9|13913.9|13913.7|13910.2|319
1658311800000|2022-07-20 10:10:00|13917.1|13912.1|13920.1|13915.1|13921.8|13919|13915.1|13911.8|293
1658312100000|2022-07-20 10:15:00|13919.8|13914.8|13917.9|13915.9|13919.8|13916.3|13915.7|13912.1|278
1658312400000|2022-07-20 10:20:00|13917.8|13915.8|13917.3|13915.3|13919.5|13916.3|13916.9|13914|223
1658312700000|2022-07-20 10:25:00|13917|13915|13917.3|13912.3|13919.3|13916.3|13913|13909.4|302
1658313000000|2022-07-20 10:30:00|13917.2|13912.2|13925.1|13920.1|13925.3|13920.3|13916|13912.2|393
1658313300000|2022-07-20 10:35:00|13925.7|13920.7|13935.1|13930.1|13935.2|13930.2|13925.1|13920.1|515
1658313600000|2022-07-20 10:40:00|13935.2|13930.2|13937.9|13932.9|13939.7|13935.4|13934.1|13929.1|465
1658313900000|2022-07-20 10:45:00|13938|13933|13942.1|13937.1|13946|13941|13937.2|13932.8|470
1658314200000|2022-07-20 10:50:00|13942|13937|13939.6|13934.6|13942.7|13937.7|13935.1|13931.5|437
1658314500000|2022-07-20 10:55:00|13939.5|13934.5|13932.8|13927.8|13939.7|13935.7|13932.1|13927.1|317
1658314800000|2022-07-20 11:00:00|13932.6|13927.6|13933|13931|13937.4|13934.1|13929.7|13926.8|390
1658315100000|2022-07-20 11:05:00|13933.1|13931.1|13928|13926|13934.5|13931.7|13927.2|13923.8|408
1658315400000|2022-07-20 11:10:00|13927.8|13925.8|13926.2|13924.2|13931.2|13927.5|13925.7|13922.9|345
1658315700000|2022-07-20 11:15:00|13926.3|13924.3|13926.2|13924.2|13929.4|13926.2|13925.7|13922.3|302
1658316000000|2022-07-20 11:20:00|13925.8|13923.8|13927.1|13925.1|13928.3|13925.1|13923.5|13920.1|305
1658316300000|2022-07-20 11:25:00|13927|13925|13928.7|13926.7|13930.7|13928.7|13926|13922.6|368
1658316600000|2022-07-20 11:30:00|13928.6|13926.6|13931.7|13929.7|13931.7|13929.7|13927.5|13925.1|357
1658316900000|2022-07-20 11:35:00|13931.6|13929.6|13936|13934|13938|13934.6|13931.6|13929.6|376
1658317200000|2022-07-20 11:40:00|13935.9|13933.9|13939.3|13937.3|13939.4|13937.4|13934.2|13932.2|335
1658317500000|2022-07-20 11:45:00|13939.2|13937.2|13938.1|13936.1|13939.5|13937.2|13934.9|13931|364
1658317800000|2022-07-20 11:50:00|13938.2|13936.2|13938.2|13936.2|13941.1|13937.8|13936.5|13934.5|328
1658318100000|2022-07-20 11:55:00|13938.3|13936.3|13934.9|13929.9|13939.5|13936.4|13933.4|13929.5|491
1658318400000|2022-07-20 12:00:00|13935|13930|13932.1|13927.1|13936.1|13931.1|13930.9|13925.9|323
1658318700000|2022-07-20 12:05:00|13932.2|13927.2|13928.2|13926.2|13933.4|13928.8|13928.1|13925.1|274
1658319000000|2022-07-20 12:10:00|13928.1|13926.1|13927.3|13925.3|13930.2|13928.2|13927.3|13925.3|276
1658319300000|2022-07-20 12:15:00|13927.2|13925.2|13929.1|13927.1|13930.9|13927.7|13926.9|13924.7|273
1658319600000|2022-07-20 12:20:00|13929.2|13927.2|13934.3|13929.3|13936.8|13933.3|13928.1|13924.5|458
1658319900000|2022-07-20 12:25:00|13934.4|13929.4|13933.1|13928.1|13935.3|13931.7|13930.5|13926.8|238
1658320200000|2022-07-20 12:30:00|13933.2|13928.2|13931.6|13929.6|13933.3|13929.8|13929.6|13926.5|287
1658320500000|2022-07-20 12:35:00|13931.4|13929.4|13931.1|13929.1|13933|13930.1|13928.5|13926.3|410
1658320800000|2022-07-20 12:40:00|13931.2|13929.2|13932.6|13930.6|13936.9|13933.4|13931|13927.5|388
1658321100000|2022-07-20 12:45:00|13932.5|13930.5|13932.8|13930.8|13935.2|13931.7|13932|13929.6|334
1658321400000|2022-07-20 12:50:00|13932.9|13930.9|13927.7|13922.7|13933.8|13931.3|13922.9|13917.9|542
1658321700000|2022-07-20 12:55:00|13927.6|13922.6|13925.6|13923.6|13930|13925.9|13925.5|13922.2|413
1658322000000|2022-07-20 13:00:00|13926|13924|13922.7|13920.7|13928|13924.7|13920.8|13916.7|429
1658322300000|2022-07-20 13:05:00|13922.8|13920.8|13922.8|13920.8|13924.3|13920.9|13918.7|13916.1|328
1658322600000|2022-07-20 13:10:00|13922.7|13920.7|13918.2|13916.2|13924.2|13921.3|13917|13913.6|412
1658322900000|2022-07-20 13:15:00|13918.3|13916.3|13914.7|13912.7|13920|13917.1|13913.1|13909.9|443
1658323200000|2022-07-20 13:20:00|13914.8|13912.8|13913.3|13911.3|13915|13912.8|13909.7|13906|437
1658323500000|2022-07-20 13:25:00|13913.2|13911.2|13911.3|13909.3|13916.5|13913.1|13911.1|13907.7|455
1658323800000|2022-07-20 13:30:00|13912.7|13907.7|13915.6|13913.6|13917.8|13914.3|13910.1|13906.7|544
1658324100000|2022-07-20 13:35:00|13915.5|13913.5|13910.5|13908.5|13917.4|13913.5|13908.1|13904.8|356
1658324400000|2022-07-20 13:40:00|13910.6|13908.6|13914.8|13912.8|13918.4|13914.6|13910.1|13907.1|490
1658324700000|2022-07-20 13:45:00|13916|13911|13916|13914|13920|13917.2|13913.8|13910.7|491
1658325000000|2022-07-20 13:50:00|13915.9|13913.9|13921.5|13916.5|13922.8|13918.7|13915.9|13912.8|463
1658325300000|2022-07-20 13:55:00|13921.4|13916.4|13922.6|13917.6|13922.7|13919.1|13918.4|13914.8|351
1658325600000|2022-07-20 14:00:00|13922.5|13917.5|13920.9|13918.9|13924.1|13920.6|13918.5|13914.9|353
1658325900000|2022-07-20 14:05:00|13920.8|13918.8|13922.4|13917.4|13926|13922.2|13920|13916.5|414
1658326200000|2022-07-20 14:10:00|13922.3|13917.3|13922.8|13917.8|13926.2|13922.6|13919.5|13916.3|390
1658326500000|2022-07-20 14:15:00|13922.9|13917.9|13923.2|13918.2|13924.4|13920.5|13920.1|13916.6|441
1658326800000|2022-07-20 14:20:00|13923.3|13918.3|13921.9|13919.9|13924|13920.8|13919.6|13915.8|401
1658327100000|2022-07-20 14:25:00|13922|13920|13919.6|13917.6|13923.3|13920.4|13917.5|13914.1|369
1658327400000|2022-07-20 14:30:00|13919.4|13917.4|13917|13915|13923.3|13919.8|13915.3|13913|360
1658327700000|2022-07-20 14:35:00|13917.1|13915.1|13915.9|13913.9|13918.9|13915.5|13912.9|13909.6|469
1658328000000|2022-07-20 14:40:00|13915.8|13913.8|13917.1|13915.1|13921.7|13918.5|13915|13911.6|435
1658328300000|2022-07-20 14:45:00|13917.2|13915.2|13916.5|13914.5|13918.5|13916.5|13914.3|13911.8|418
1658328600000|2022-07-20 14:50:00|13916.4|13914.4|13914.7|13909.7|13917.9|13915.9|13912.6|13909.3|461
1658328900000|2022-07-20 14:55:00|13913.2|13911.2|13914.8|13912.8|13917.2|13913.6|13912.6|13909.5|381
1658329200000|2022-07-20 15:00:00|13914.7|13912.7|13917.2|13915.2|13919.4|13915.2|13912.8|13909.4|387
1658329500000|2022-07-20 15:05:00|13917.1|13915.1|13914.1|13912.1|13920.1|13916|13913.8|13910.5|285
1658329800000|2022-07-20 15:10:00|13914.2|13912.2|13918.2|13913.2|13918.3|13914.5|13913.3|13910.2|224
1658330100000|2022-07-20 15:15:00|13918.1|13913.1|13921.7|13916.7|13922.2|13918.2|13916.5|13912.9|217
1658330400000|2022-07-20 15:20:00|13921.9|13916.9|13921.8|13916.8|13922.8|13919.8|13919.5|13914.7|241
1658330700000|2022-07-20 15:25:00|13921.9|13916.9|13922.1|13920.1|13923.8|13920.2|13921|13916.9|218
1658331000000|2022-07-20 15:30:00|13922.2|13920.2|13925.8|13920.8|13926.4|13922.9|13922.1|13918.6|211
1658331300000|2022-07-20 15:35:00|13926|13921|13923.5|13921.5|13926.4|13922.8|13922.9|13919.3|286
1658331600000|2022-07-20 15:40:00|13923.6|13921.6|13923.9|13921.9|13926.4|13923|13923.4|13920.7|187
1658331900000|2022-07-20 15:45:00|13924.1|13922.1|13923.8|13918.8|13925.6|13922.2|13922.1|13918.7|161
1658332200000|2022-07-20 15:50:00|13923.7|13918.7|13923.1|13918.1|13924.8|13921.4|13921.3|13917.9|170
1658332500000|2022-07-20 15:55:00|13923.2|13918.2|13920.9|13918.9|13924.2|13920.3|13920.5|13917.2|159
1658332800000|2022-07-20 16:00:00|13921|13919|13923|13918|13923.1|13919.5|13920.6|13917.2|121
1658333100000|2022-07-20 16:05:00|13923.1|13918.1|13922|13917|13923.2|13919.4|13919.3|13916|151
1658333400000|2022-07-20 16:10:00|13922.1|13917.1|13922.5|13917.5|13922.8|13918.4|13919.6|13916|116
1658333700000|2022-07-20 16:15:00|13922.4|13917.4|13923|13918|13924.1|13920.5|13920.9|13916.9|157
1658334000000|2022-07-20 16:20:00|13923.1|13918.1|13921.2|13919.2|13923.1|13919.6|13920.8|13917.3|102
1658334300000|2022-07-20 16:25:00|13921.1|13919.1|13921.2|13919.2|13922.8|13919.3|13920.8|13917.3|146
1658334600000|2022-07-20 16:30:00|13921.1|13919.1|13922.6|13920.6|13923.6|13921|13921.1|13918.4|125
1658334900000|2022-07-20 16:35:00|13922.7|13920.7|13924.5|13922.5|13925.5|13922.5|13922.2|13919.4|110
1658335200000|2022-07-20 16:40:00|13924.4|13922.4|13929.5|13927.5|13930.2|13928.2|13924|13922|145
1658335500000|2022-07-20 16:45:00|13929.6|13927.6|13938.2|13933.2|13938.4|13934.1|13929.5|13927.5|224
1658335800000|2022-07-20 16:50:00|13938.1|13933.1|13932.8|13930.8|13938.9|13933.9|13931.9|13928.4|221
1658336100000|2022-07-20 16:55:00|13932.9|13930.9|13934.2|13929.2|13935|13932.1|13932.1|13928.5|153
1658336400000|2022-07-20 17:00:00|13934.1|13929.1|13939.6|13934.6|13940.9|13935.9|13930.7|13925.7|300
1658336700000|2022-07-20 17:05:00|13939.4|13934.4|13941.4|13936.4|13943|13938|13938.2|13933.2|215
1658337000000|2022-07-20 17:10:00|13941.6|13936.6|13939.6|13934.6|13944.3|13939.3|13939.1|13934.1|246
1658337300000|2022-07-20 17:15:00|13939.7|13934.7|13939.6|13934.6|13942|13937|13939.2|13934.2|270
1658337600000|2022-07-20 17:20:00|13939.7|13934.7|13940.4|13935.4|13942|13937|13939.5|13934.5|242
1658337900000|2022-07-20 17:25:00|13940.3|13935.3|13940.3|13935.3|13941.2|13937.5|13939.5|13935|231
1658338200000|2022-07-20 17:30:00|13940.4|13935.4|13939.3|13934.3|13941.2|13937.5|13937.1|13933.4|242
1658338500000|2022-07-20 17:35:00|13939.4|13934.4|13942.2|13937.2|13942.9|13937.9|13937.8|13934.3|202
1658338800000|2022-07-20 17:40:00|13942.1|13937.1|13942.3|13937.3|13943|13939|13940.5|13935.5|221
1658339100000|2022-07-20 17:45:00|13942.2|13937.2|13944.1|13939.1|13944.4|13939.4|13940.9|13936.8|202
1658339400000|2022-07-20 17:50:00|13944|13939|13944.4|13939.4|13945.4|13941.9|13942|13938.1|248
1658339700000|2022-07-20 17:55:00|13944.5|13939.5|13945.6|13940.6|13945.9|13942.4|13944.2|13939.4|184
1658340000000|2022-07-20 18:00:00|13945.5|13940.5|13945.4|13940.4|13945.7|13942.3|13943.1|13939.4|255
1658340300000|2022-07-20 18:05:00|13945.3|13940.3|13943.7|13941.7|13945.6|13942.3|13943.3|13939.2|200
1658340600000|2022-07-20 18:10:00|13943.8|13941.8|13944|13939|13945.6|13941.9|13943|13938|296
1658340900000|2022-07-20 18:15:00|13943.9|13938.9|13941.3|13939.3|13945.1|13941.4|13941.3|13937.8|205
1658341200000|2022-07-20 18:20:00|13943|13938|13942.8|13937.8|13943.7|13940.1|13941.1|13937.7|203
1658341500000|2022-07-20 18:25:00|13943|13938|13937.9|13932.9|13943.3|13939|13937.9|13932.9|238
1658341800000|2022-07-20 18:30:00|13938|13933|13937|13932|13938.9|13934.9|13935.2|13931.7|248
1658342100000|2022-07-20 18:35:00|13937.1|13932.1|13935.2|13930.2|13937.3|13932.3|13933.4|13929.9|202
1658342400000|2022-07-20 18:40:00|13935.3|13930.3|13935.2|13930.2|13935.9|13932.2|13933.4|13929.7|286
1658342700000|2022-07-20 18:45:00|13935.1|13930.1|13933.9|13928.9|13935.3|13931.8|13932.4|13928.5|201
1658343000000|2022-07-20 18:50:00|13933.8|13928.8|13934.9|13929.9|13935.1|13930.9|13932.6|13928.5|200
1658343300000|2022-07-20 18:55:00|13934.8|13929.8|13933.8|13928.8|13935.2|13930.2|13932.2|13928.4|209
1658343600000|2022-07-20 19:00:00|13933.6|13928.6|13931.1|13926.1|13934.3|13929.3|13931|13926|150
1658343900000|2022-07-20 19:05:00|13931.2|13926.2|13931.6|13926.6|13932.1|13928.3|13930.1|13925.9|167
1658344200000|2022-07-20 19:10:00|13931.8|13926.8|13934|13929|13934.2|13929.2|13930.7|13926.6|158
1658344500000|2022-07-20 19:15:00|13934.1|13929.1|13932.4|13927.4|13934.7|13930.8|13931.4|13926.7|200
1658344800000|2022-07-20 19:20:00|13932.3|13927.3|13932.8|13927.8|13933|13928.8|13930.7|13926.5|191
1658345100000|2022-07-20 19:25:00|13932.7|13927.7|13931|13926|13932.8|13927.8|13929.4|13925.7|189
1658345400000|2022-07-20 19:30:00|13930.9|13925.9|13931.5|13926.5|13931.7|13928.1|13929.4|13925.7|149
1658345700000|2022-07-20 19:35:00|13931.7|13926.7|13931.3|13926.3|13931.8|13927.8|13929.3|13925.8|160
1658346000000|2022-07-20 19:40:00|13931.2|13926.2|13929.5|13924.5|13932.7|13927.9|13929.1|13924.4|127
1658346300000|2022-07-20 19:45:00|13929.6|13924.6|13931.2|13926.2|13931.3|13926.3|13928.1|13924.5|117
1658346600000|2022-07-20 19:50:00|13931.1|13926.1|13932.1|13927.1|13932.6|13927.8|13929.4|13926|110
1658346900000|2022-07-20 19:55:00|13932.2|13927.2|13930.3|13925.3|13932.5|13928.6|13928.3|13924.6|210
1658347200000|2022-07-20 20:00:00|13930.4|13925.4|13929.3|13927.3|13930.7|13927.3|13929.3|13924.7|170
1658347500000|2022-07-20 20:05:00|13930.9|13925.9|13931.5|13926.5|13932|13927|13929.5|13924.5|147
1658347800000|2022-07-20 20:10:00|13931.6|13926.6|13931.6|13926.6|13932.1|13927.1|13930.6|13925.6|138
1658348100000|2022-07-20 20:15:00|13931.8|13926.8|13932.2|13927.2|13932.8|13929.2|13930.3|13926.1|115
1658348400000|2022-07-20 20:20:00|13930.9|13928.9|13931.9|13926.9|13932.5|13929.1|13930.7|13926.6|78
1658348700000|2022-07-20 20:25:00|13931.8|13926.8|13933.2|13928.2|13933.5|13929.2|13930.8|13926.2|153
1658349000000|2022-07-20 20:30:00|13933.4|13928.4|13933.4|13928.4|13933.8|13929.9|13931.4|13927.4|96
1658349300000|2022-07-20 20:35:00|13933.3|13928.3|13934.2|13929.2|13934.3|13929.3|13933.3|13928.3|91
1658349600000|2022-07-20 20:40:00|13934.1|13929.1|13933.9|13928.9|13934.5|13929.1|13932.5|13927.5|100
1658349900000|2022-07-20 20:45:00|13934.9|13927.8|13934|13928|13945.2|13934.9|13932.7|13926.3|333
1658350200000|2022-07-20 20:50:00|13934.2|13927.9|13933.3|13928.3|13936.7|13929.2|13933.2|13925|89
1658350500000|2022-07-20 20:55:00|13933.6|13928.6|13938.2|13928.5|13944.9|13929.5|13932.8|13922.7|307
1658350800000|2022-07-20 21:00:00|13938.6|13928.2|13941.3|13928.6|13944.5|13932.7|13938.6|13928.2|41
1658351100000|2022-07-20 21:05:00|13941.2|13927.6|13941.4|13931|13941.7|13932.1|13940|13927.6|45
1658351400000|2022-07-20 21:10:00|13941.9|13929.9|13943.7|13929.3|13944.6|13934.2|13939.1|13928.3|111
1658351700000|2022-07-20 21:15:00|13943.5|13929.6|13941.4|13934.6|13944.5|13934.6|13937.5|13928.5|99
1658352000000|2022-07-20 21:20:00|13943.3|13928.6|13941.9|13929.7|13944.6|13931.8|13940.6|13928.2|121
1658352300000|2022-07-20 21:25:00|13941.8|13929.8|13941.6|13929.7|13944.2|13931.6|13940.4|13927.9|110
1658352600000|2022-07-20 21:30:00|13941.5|13929.5|13942.4|13929.9|13944.2|13932.8|13937.8|13927.2|140
1658352900000|2022-07-20 21:35:00|13942.1|13930|13938.4|13931.1|13944|13931.6|13938.4|13927.8|137
1658353200000|2022-07-20 21:40:00|13937.6|13932.4|13940.9|13930.5|13944.8|13932.6|13937.6|13928.2|101
1658353500000|2022-07-20 21:45:00|13944|13928|13941.4|13929.8|13944|13931.5|13937.6|13927.6|93
1658353800000|2022-07-20 21:50:00|13940.3|13930.1|13943.4|13927.4|13944.4|13934.1|13937.8|13927.4|118
1658354100000|2022-07-20 21:55:00|13943.2|13927.2|13939.7|13930.8|13943.9|13934|13937.4|13927.2|126
1658354400000|2022-07-20 22:00:00|13940.4|13930|13939|13931.4|13945.2|13933.8|13936.8|13926.8|361
1658354700000|2022-07-20 22:05:00|13942.1|13929.9|13932.5|13920.6|13943.7|13932.1|13932.2|13918.5|201
1658355000000|2022-07-20 22:10:00|13931|13922|13935|13919|13937.2|13924.9|13929.1|13918.6|185
1658355300000|2022-07-20 22:15:00|13934.9|13918.9|13933.8|13918.7|13936.9|13920.9|13931.1|13918|418
1658355600000|2022-07-20 22:20:00|13933.4|13918.9|13931.7|13919|13936|13920|13930.6|13917.8|155
1658355900000|2022-07-20 22:25:00|13931.5|13919.2|13931.7|13919.8|13935.6|13920.9|13931.1|13917.5|156
1658356200000|2022-07-20 22:30:00|13932|13920.3|13931.1|13923.7|13936.3|13923.7|13930.8|13919.1|272
1658356500000|2022-07-20 22:35:00|13931.2|13923.1|13932.3|13922.4|13934.8|13923.9|13930.8|13921|140
1658356800000|2022-07-20 22:40:00|13932.4|13921.8|13931.5|13922.7|13937|13924|13930.8|13920.1|114
1658357100000|2022-07-20 22:45:00|13931.4|13922.8|13931|13924.5|13936.2|13924.5|13930.7|13920.1|150
1658357400000|2022-07-20 22:50:00|13931.7|13924.4|13931.7|13921.5|13936.9|13924.4|13930.9|13920.4|104
1658357700000|2022-07-20 22:55:00|13931.4|13922.6|13931.4|13923.5|13935.7|13923.5|13930.8|13918.7|144
1658358000000|2022-07-20 23:00:00|13931.5|13922.6|13935.5|13926.7|13938.3|13928.1|13930.9|13921.4|294
1658358300000|2022-07-20 23:05:00|13935.6|13926.8|13938.9|13933.9|13940.4|13935.2|13929.7|13920.3|280
1658358600000|2022-07-20 23:10:00|13938.8|13933.8|13938.9|13933.9|13939|13934|13938.5|13933.5|132
1658358900000|2022-07-20 23:15:00|13938.8|13933.8|13939.1|13934.1|13939.2|13934.2|13938.6|13933.6|134
1658359200000|2022-07-20 23:20:00|13938.9|13933.9|13939.6|13934.6|13939.9|13934.9|13938.8|13933.8|177
1658359500000|2022-07-20 23:25:00|13939.5|13934.5|13939.3|13934.3|13939.9|13934.9|13939.2|13934.2|119
1658359800000|2022-07-20 23:30:00|13939.5|13934.5|13939.5|13934.5|13940.1|13935.1|13939.3|13934.3|133
1658360100000|2022-07-20 23:35:00|13939.4|13934.4|13933.8|13928.8|13939.7|13934.7|13933.6|13928.6|147
1658360400000|2022-07-20 23:40:00|13933.9|13928.9|13934.4|13929.4|13934.5|13929.5|13933.6|13928.6|115
1658360700000|2022-07-20 23:45:00|13934.5|13929.5|13934|13929|13935|13930|13933.8|13928.8|90
1658361000000|2022-07-20 23:50:00|13934.1|13929.1|13932.9|13927.9|13934.2|13929.2|13932.6|13927.6|102
1658361300000|2022-07-20 23:55:00|13933|13928|13933.4|13928.4|13933.5|13928.5|13932.8|13927.8|157
1658361600000|2022-07-21 00:00:00|13933.3|13928.3|13935.3|13930.3|13935.8|13932.1|13933.3|13928.3|176
1658361900000|2022-07-21 00:05:00|13935.4|13930.4|13933.7|13928.7|13935.4|13930.4|13931.7|13928.2|140
1658362200000|2022-07-21 00:10:00|13933.6|13928.6|13933.4|13928.4|13933.7|13929.4|13931|13926.8|152
1658362500000|2022-07-21 00:15:00|13933.3|13928.3|13934.5|13932.5|13936.1|13932.8|13931.6|13928|155
1658362800000|2022-07-21 00:20:00|13935.9|13930.9|13933.2|13931.2|13936.1|13932.6|13933.2|13929.7|135
1658363100000|2022-07-21 00:25:00|13934.6|13929.6|13936.8|13931.8|13936.9|13933.5|13932.6|13929.1|132
1658363400000|2022-07-21 00:30:00|13936.9|13931.9|13939.3|13934.3|13939.4|13935.9|13934.2|13930.7|156
1658363700000|2022-07-21 00:35:00|13939.4|13934.4|13940|13935|13941|13937.7|13937.8|13934.3|148
1658364000000|2022-07-21 00:40:00|13940.1|13935.1|13937.2|13935.2|13940.2|13935.4|13937.1|13933.6|128
1658364300000|2022-07-21 00:45:00|13937.3|13935.3|13935.6|13933.6|13938.8|13935.3|13934.5|13931|188
1658364600000|2022-07-21 00:50:00|13935.5|13933.5|13938.5|13936.5|13939.7|13936.6|13935.3|13932.1|159
1658364900000|2022-07-21 00:55:00|13938.6|13936.6|13936.1|13931.1|13940.1|13936.6|13933.4|13930.2|240
1658365200000|2022-07-21 01:00:00|13936.2|13931.2|13935.3|13933.3|13936.5|13933.6|13934.2|13931|168
1658365500000|2022-07-21 01:05:00|13935.4|13933.4|13940|13935|13940.3|13937.5|13935.4|13932.8|167
1658365800000|2022-07-21 01:10:00|13939.9|13934.9|13939.1|13934.1|13940|13936|13936.3|13933.1|151
1658366100000|2022-07-21 01:15:00|13939.2|13934.2|13936.9|13934.9|13939.2|13935.2|13936.5|13932.9|183
1658366400000|2022-07-21 01:20:00|13936.8|13934.8|13933.9|13931.9|13938.7|13935.2|13933.3|13930.2|212
1658366700000|2022-07-21 01:25:00|13933.7|13931.7|13934.6|13932.6|13937.4|13934.2|13933.7|13930.7|185
1658367000000|2022-07-21 01:30:00|13934.5|13932.5|13929.9|13927.9|13936.1|13932.5|13929.3|13926.5|228
1658367300000|2022-07-21 01:35:00|13930|13928|13927.9|13925.9|13930.3|13928|13927.2|13923.7|163
1658367600000|2022-07-21 01:40:00|13929.4|13924.4|13926.1|13924.1|13929.8|13926.2|13925.7|13922.4|239
1658367900000|2022-07-21 01:45:00|13926|13924|13927.1|13925.1|13929|13925.6|13926|13923.9|183
1658368200000|2022-07-21 01:50:00|13927.2|13925.2|13930.9|13928.9|13931.9|13928.9|13927|13923.7|163
1658368500000|2022-07-21 01:55:00|13930.8|13928.8|13929.8|13927.8|13933.1|13929.7|13929.4|13926.3|152
1658368800000|2022-07-21 02:00:00|13929.7|13927.7|13933|13928|13935.4|13933.4|13929.7|13927.7|187
1658369100000|2022-07-21 02:05:00|13932.9|13927.9|13931.1|13929.1|13932.9|13929.8|13930.4|13927|170
1658369400000|2022-07-21 02:10:00|13931|13929|13929.5|13927.5|13931.2|13929.2|13929.2|13927.2|126
1658369700000|2022-07-21 02:15:00|13929.6|13927.6|13929.6|13927.6|13931.6|13928.4|13928.4|13925.5|162
1658370000000|2022-07-21 02:20:00|13929.7|13927.7|13930|13928|13930.9|13928.4|13929|13925.8|156
1658370300000|2022-07-21 02:25:00|13929.9|13927.9|13928.5|13926.5|13931.7|13928.2|13928.2|13924.9|156
1658370600000|2022-07-21 02:30:00|13928.4|13926.4|13929.1|13927.1|13930.6|13927.6|13928.3|13925.5|159
1658370900000|2022-07-21 02:35:00|13929.2|13927.2|13928.2|13926.2|13930.2|13927.3|13927.8|13924.3|239
1658371200000|2022-07-21 02:40:00|13928.1|13926.1|13926.5|13924.5|13929.9|13926.4|13926.5|13923.6|131
1658371500000|2022-07-21 02:45:00|13926.6|13924.6|13926.8|13924.8|13929.7|13926.6|13926.5|13923.2|128
1658371800000|2022-07-21 02:50:00|13926.7|13924.7|13926.6|13921.6|13928.2|13924.9|13925.4|13921.6|109
1658372100000|2022-07-21 02:55:00|13926.5|13921.5|13922.4|13920.4|13927.7|13924.6|13922.4|13919|203
1658372400000|2022-07-21 03:00:00|13922.5|13920.5|13924.3|13919.3|13924.8|13921.5|13920.9|13915.9|230
1658372700000|2022-07-21 03:05:00|13924.2|13919.2|13919.2|13914.2|13924.3|13919.3|13916.4|13913.1|552
1658373000000|2022-07-21 03:10:00|13919.1|13914.1|13921.1|13916.1|13922|13918.2|13917.4|13913.6|386
1658373300000|2022-07-21 03:15:00|13921.2|13916.2|13924|13919|13926|13922|13919.8|13915.9|384
1658373600000|2022-07-21 03:20:00|13923.9|13918.9|13925.4|13920.4|13926.3|13922.7|13921.5|13918.3|287
1658373900000|2022-07-21 03:25:00|13925.5|13920.5|13922.1|13920.1|13925.7|13922.4|13920.4|13916.9|211
1658374200000|2022-07-21 03:30:00|13922|13920|13922.4|13920.4|13924|13920.6|13921.3|13917.8|154
1658374500000|2022-07-21 03:35:00|13922.5|13920.5|13924.9|13922.9|13926.5|13923|13922.2|13919.1|154
1658374800000|2022-07-21 03:40:00|13925|13923|13925.4|13920.4|13925.5|13923|13923.3|13919.8|145
1658375100000|2022-07-21 03:45:00|13925.3|13920.3|13923.2|13921.2|13925.8|13922.6|13923.2|13919.7|145
1658375400000|2022-07-21 03:50:00|13923.3|13921.3|13923.9|13921.9|13924.6|13922.2|13922.4|13919.6|118
1658375700000|2022-07-21 03:55:00|13923.8|13921.8|13924.8|13922.8|13926|13923.5|13923.8|13920.1|126
1658376000000|2022-07-21 04:00:00|13924.7|13922.7|13927.5|13922.5|13927.7|13924.1|13924.5|13921.1|128
1658376300000|2022-07-21 04:05:00|13927.4|13922.4|13930.5|13925.5|13930.6|13927.1|13925.9|13922.4|152
1658376600000|2022-07-21 04:10:00|13930.6|13925.6|13926.1|13924.1|13930.7|13927.5|13926|13922.9|159
1658376900000|2022-07-21 04:15:00|13926.2|13924.2|13925.2|13923.2|13927.2|13924.2|13924.7|13921.2|114
1658377200000|2022-07-21 04:20:00|13925.3|13923.3|13922.7|13920.7|13926.6|13923.6|13922.6|13919.1|196
1658377500000|2022-07-21 04:25:00|13922.6|13920.6|13923.7|13921.7|13925.3|13921.9|13922.6|13919.2|197
1658377800000|2022-07-21 04:30:00|13923.6|13921.6|13922|13917|13925.1|13921.8|13920.5|13916|223
1658378100000|2022-07-21 04:35:00|13920.5|13918.5|13923.2|13921.2|13924.9|13922.2|13919.8|13916.3|197
1658378400000|2022-07-21 04:40:00|13923.1|13921.1|13918.2|13913.2|13924.2|13921.2|13916.8|13913.2|217
1658378700000|2022-07-21 04:45:00|13918.3|13913.3|13913.6|13911.6|13918.7|13915.1|13913.4|13910.9|157
1658379000000|2022-07-21 04:50:00|13914.9|13909.9|13912.4|13910.4|13915|13911.5|13911.6|13908.1|154
1658379300000|2022-07-21 04:55:00|13912.3|13910.3|13908.4|13906.4|13912.7|13910.7|13908.3|13904.7|128
1658379600000|2022-07-21 05:00:00|13908.5|13906.5|13910.2|13908.2|13911.8|13908.6|13908|13906|158
1658379900000|2022-07-21 05:05:00|13909.9|13907.9|13908.9|13906.9|13911.1|13908.2|13907.9|13904.4|122
1658380200000|2022-07-21 05:10:00|13908.8|13906.8|13910.9|13908.9|13912.1|13909.3|13908.2|13905.5|172
1658380500000|2022-07-21 05:15:00|13910.8|13908.8|13914.8|13912.8|13917.5|13914.1|13910.8|13907.4|157
1658380800000|2022-07-21 05:20:00|13914.9|13912.9|13923.1|13921.1|13924.7|13921.1|13914.8|13911.6|249
1658381100000|2022-07-21 05:25:00|13923.2|13921.2|13921.6|13919.6|13925.7|13922|13921.5|13918.1|270
1658381400000|2022-07-21 05:30:00|13921.5|13919.5|13920.2|13918.2|13924.9|13921.4|13919.9|13916.4|296
1658381700000|2022-07-21 05:35:00|13920.3|13918.3|13921.9|13916.9|13924.6|13921.2|13920.1|13916.8|204
1658382000000|2022-07-21 05:40:00|13921.8|13916.8|13919.2|13917.2|13922.7|13919.2|13918|13914.5|216
1658382300000|2022-07-21 05:45:00|13919.1|13917.1|13920.1|13918.1|13924.6|13921.1|13918.7|13915.1|206
1658382600000|2022-07-21 05:50:00|13920|13918|13921.5|13919.5|13923.3|13920.5|13919.3|13915.9|250
1658382900000|2022-07-21 05:55:00|13921.7|13919.7|13922.4|13920.4|13924.7|13921.4|13921.5|13918.4|186
1658383200000|2022-07-21 06:00:00|13922.3|13920.3|13923.6|13921.6|13925.3|13922.6|13921.4|13917.9|323
1658383500000|2022-07-21 06:05:00|13923.7|13921.7|13921.5|13919.5|13924.5|13921.8|13921.1|13918|295
1658383800000|2022-07-21 06:10:00|13921.6|13919.6|13921.6|13919.6|13925.1|13921.7|13921.2|13918.1|364
1658384100000|2022-07-21 06:15:00|13921.8|13919.8|13922.1|13920.1|13927.2|13923.7|13921.5|13918.1|387
1658384400000|2022-07-21 06:20:00|13922|13920|13923.7|13921.7|13924.3|13921.9|13919.6|13916.4|347
1658384700000|2022-07-21 06:25:00|13923.6|13921.6|13923.7|13921.7|13924.8|13922.8|13922.1|13920.1|246
1658385000000|2022-07-21 06:30:00|13923.8|13921.8|13929.8|13924.8|13931.9|13928.2|13923.6|13921|364
1658385300000|2022-07-21 06:35:00|13929.7|13924.7|13924|13922|13929.7|13925|13923.1|13920.9|302
1658385600000|2022-07-21 06:40:00|13923.9|13921.9|13923.8|13918.8|13925.1|13923.1|13920.1|13916.7|380
1658385900000|2022-07-21 06:45:00|13923.6|13918.6|13925.1|13923.1|13926.5|13923.5|13922.6|13918.5|347
1658386200000|2022-07-21 06:50:00|13925|13923|13925.7|13923.7|13929.1|13925.7|13924.2|13920.6|374
1658386500000|2022-07-21 06:55:00|13925.6|13923.6|13929.4|13924.4|13931.8|13928.1|13925.4|13921.8|410
1658386800000|2022-07-21 07:00:00|13929.7|13924.7|13929.8|13927.8|13931.1|13927.9|13925.4|13920.4|496
1658387100000|2022-07-21 07:05:00|13929.9|13927.9|13930.8|13925.8|13932.9|13928.8|13926.8|13923.7|450
1658387400000|2022-07-21 07:10:00|13930.7|13925.7|13929|13924|13930.9|13927.5|13925.5|13922.2|472
1658387700000|2022-07-21 07:15:00|13929.1|13924.1|13932.5|13927.5|13938.2|13933.4|13927.9|13924.1|551
1658388000000|2022-07-21 07:20:00|13932.4|13927.4|13931|13929|13935.5|13932|13929|13925.5|501
1658388300000|2022-07-21 07:25:00|13930.9|13928.9|13941.5|13936.5|13941.6|13937.2|13930.8|13927.3|553
1658388600000|2022-07-21 07:30:00|13941.4|13936.4|13934.5|13929.5|13941.4|13936.7|13932.9|13928.4|552
1658388900000|2022-07-21 07:35:00|13934.6|13929.6|13934.6|13929.6|13936.5|13932.4|13931.5|13927.9|496
1658389200000|2022-07-21 07:40:00|13934.2|13929.2|13938.8|13933.8|13939.5|13935.2|13932|13928.5|432
1658389500000|2022-07-21 07:45:00|13938.9|13933.9|13939.9|13937.9|13942.4|13939.1|13937.4|13933.9|414
1658389800000|2022-07-21 07:50:00|13940|13938|13941.7|13936.7|13945.5|13942.1|13939.5|13936.4|494
1658390100000|2022-07-21 07:55:00|13941.5|13936.5|13941.4|13939.4|13944.5|13941.4|13940|13935.9|449
1658390400000|2022-07-21 08:00:00|13941.3|13939.3|13944.2|13942.2|13945.6|13942.4|13940.7|13937.1|333
1658390700000|2022-07-21 08:05:00|13944.3|13942.3|13950.4|13945.4|13954.5|13949.9|13943.6|13941.6|490
1658391000000|2022-07-21 08:10:00|13950.5|13945.5|13954.7|13949.7|13955.5|13951.8|13950.5|13945.5|426
1658391300000|2022-07-21 08:15:00|13955|13950|13954.1|13949.1|13956.7|13953|13950.9|13947|333
1658391600000|2022-07-21 08:20:00|13954.2|13949.2|13956.2|13951.2|13956.9|13951.9|13949.1|13945.4|312
1658391900000|2022-07-21 08:25:00|13956.3|13951.3|13951.7|13946.7|13956.5|13951.5|13950.7|13945.7|345
1658392200000|2022-07-21 08:30:00|13951.9|13946.9|13946.5|13941.5|13952.4|13947.4|13944.8|13941.2|395
1658392500000|2022-07-21 08:35:00|13946.4|13941.4|13948.5|13946.5|13951|13948|13943.2|13941|376
1658392800000|2022-07-21 08:40:00|13948.4|13946.4|13951.8|13946.8|13956.2|13952.3|13948.4|13945.9|542
1658393100000|2022-07-21 08:45:00|13951.7|13946.7|13951|13946|13954.5|13951|13947.7|13944.1|414
1658393400000|2022-07-21 08:50:00|13951.1|13946.1|13947.3|13945.3|13951.7|13948.5|13946.8|13943.2|414
1658393700000|2022-07-21 08:55:00|13947.4|13945.4|13945.3|13943.3|13949.3|13945.6|13945|13941.4|300
1658394000000|2022-07-21 09:00:00|13945.2|13943.2|13952.3|13947.3|13952.6|13947.6|13945.2|13942.1|369
1658394300000|2022-07-21 09:05:00|13952.2|13947.2|13951.7|13949.7|13953.3|13949.9|13949.6|13946.2|310
1658394600000|2022-07-21 09:10:00|13951.8|13949.8|13954.8|13952.8|13956.7|13953.2|13951|13947.6|372
1658394900000|2022-07-21 09:15:00|13954.9|13952.9|13959.7|13954.7|13962.1|13958.8|13953.8|13950.3|403
1658395200000|2022-07-21 09:20:00|13959.8|13954.8|13959.2|13954.2|13961|13957.6|13957.3|13953.6|416
1658395500000|2022-07-21 09:25:00|13958.8|13953.8|13958|13953|13960.2|13955.2|13956.5|13952.6|578
1658395800000|2022-07-21 09:30:00|13957.9|13952.9|13957.8|13952.8|13959.4|13954.6|13956.5|13952.5|831
1658396100000|2022-07-21 09:35:00|13957.7|13952.7|13956.4|13951.4|13961.7|13957.9|13955.6|13950.6|511
1658396400000|2022-07-21 09:40:00|13956.5|13951.5|13955.3|13950.3|13956.5|13952.8|13951.6|13948.3|344
1658396700000|2022-07-21 09:45:00|13955.4|13950.4|13951.9|13949.9|13955.7|13952|13950.5|13947.1|379
1658397000000|2022-07-21 09:50:00|13952|13950|13949.3|13947.3|13953.7|13950.1|13948.3|13945.3|363
1658397300000|2022-07-21 09:55:00|13949.4|13947.4|13945.1|13943.1|13950.2|13947.4|13944.8|13942.2|383
1658397600000|2022-07-21 10:00:00|13945|13943|13945.7|13943.7|13948.8|13945.4|13945|13942.8|340
1658397900000|2022-07-21 10:05:00|13947.2|13942.2|13943.7|13941.7|13947.4|13944.3|13943.6|13940.2|320
1658398200000|2022-07-21 10:10:00|13943.5|13941.5|13940.6|13938.6|13945|13941.5|13940.5|13937.2|329
1658398500000|2022-07-21 10:15:00|13940.5|13938.5|13940.4|13938.4|13943.5|13939.7|13939.9|13936.4|338
1658398800000|2022-07-21 10:20:00|13941.9|13936.9|13938.9|13936.9|13941.9|13938.3|13938.2|13935.3|265
1658399100000|2022-07-21 10:25:00|13939|13937|13937.3|13932.3|13940.7|13937.1|13935.1|13930.5|270
1658399400000|2022-07-21 10:30:00|13937.2|13932.2|13938.5|13933.5|13941.2|13936.2|13936.3|13931.3|259
1658399700000|2022-07-21 10:35:00|13938.6|13933.6|13940.6|13935.6|13942.8|13938.9|13938.5|13933.5|300
1658400000000|2022-07-21 10:40:00|13940.5|13935.5|13939.6|13937.6|13942.1|13937.7|13938.9|13935.1|318
1658400300000|2022-07-21 10:45:00|13939.5|13937.5|13941.1|13936.1|13942.6|13939|13939.3|13935.8|306
1658400600000|2022-07-21 10:50:00|13941|13936|13942.1|13937.1|13942.5|13939.2|13939.4|13935.8|326
1658400900000|2022-07-21 10:55:00|13940.5|13938.5|13940.1|13935.1|13942.5|13938.7|13938.3|13935|314
1658401200000|2022-07-21 11:00:00|13940.2|13935.2|13938.1|13933.1|13940.2|13935.2|13935.1|13930.7|239
1658401500000|2022-07-21 11:05:00|13938|13933|13937.2|13932.2|13938.1|13934|13934.3|13930.4|212
1658401800000|2022-07-21 11:10:00|13937.3|13932.3|13939.5|13934.5|13939.7|13934.9|13935.8|13932.2|159
1658402100000|2022-07-21 11:15:00|13938|13936|13940.2|13935.2|13940.4|13936.2|13936.2|13932.5|247
1658402400000|2022-07-21 11:20:00|13940.1|13935.1|13943.7|13938.7|13944.1|13940.5|13939.7|13934.7|260
1658402700000|2022-07-21 11:25:00|13943.8|13938.8|13942.5|13937.5|13944.2|13940.4|13940.7|13937.2|303
1658403000000|2022-07-21 11:30:00|13942.6|13937.6|13944.8|13939.8|13945.2|13941.1|13940.7|13937.2|322
1658403300000|2022-07-21 11:35:00|13944.7|13939.7|13944.7|13939.7|13946.8|13942.8|13942.5|13938.2|387
1658403600000|2022-07-21 11:40:00|13945|13940|13943.1|13938.1|13945|13940.5|13941.7|13937.3|328
1658403900000|2022-07-21 11:45:00|13943.2|13938.2|13942.6|13937.6|13944.4|13940.9|13941.3|13937.6|348
1658404200000|2022-07-21 11:50:00|13942.5|13937.5|13938.3|13936.3|13942.5|13939.3|13937.5|13935.5|240
1658404500000|2022-07-21 11:55:00|13938.6|13936.6|13941.2|13936.2|13941.6|13938.2|13937.2|13934.1|278
1658404800000|2022-07-21 12:00:00|13939.9|13937.9|13937|13935|13942.4|13938.4|13936.3|13932.7|326
1658405100000|2022-07-21 12:05:00|13937.1|13935.1|13940.9|13938.9|13942.2|13939.4|13935.7|13932|363
1658405400000|2022-07-21 12:10:00|13941.1|13939.1|13942.4|13937.4|13943.6|13939.9|13939.8|13934.8|291
1658405700000|2022-07-21 12:15:00|13942.3|13937.3|13928|13923|13942.7|13937.7|13924.3|13918.4|795
1658406000000|2022-07-21 12:20:00|13927.5|13922.5|13923.5|13918.5|13928.9|13923.9|13920.4|13915.4|610
1658406300000|2022-07-21 12:25:00|13923|13918|13921.7|13916.7|13924.9|13919.9|13921|13916|414
1658406600000|2022-07-21 12:30:00|13921.6|13916.6|13914.8|13909.8|13922.4|13917.4|13914.2|13909.2|392
1658406900000|2022-07-21 12:35:00|13914.9|13909.9|13908.2|13903.2|13915.6|13910.6|13908.1|13903.1|508
1658407200000|2022-07-21 12:40:00|13908.3|13903.3|13906.5|13901.5|13910.3|13905.3|13905.3|13900.5|454
1658407500000|2022-07-21 12:45:00|13906.4|13901.4|13905.4|13900.4|13908.7|13903.9|13904.3|13899.7|523
1658407800000|2022-07-21 12:50:00|13905.3|13900.3|13916.3|13911.3|13917.1|13912.1|13904.9|13899.9|527
1658408100000|2022-07-21 12:55:00|13916.2|13911.2|13910.2|13905.2|13916.2|13911.2|13909|13904|555
1658408400000|2022-07-21 13:00:00|13910.1|13905.1|13911|13906|13911.4|13906.4|13903.3|13899.8|481
1658408700000|2022-07-21 13:05:00|13910.7|13905.7|13920.5|13915.5|13921.9|13916.9|13908.3|13903.3|533
1658409000000|2022-07-21 13:10:00|13920.6|13915.6|13930.5|13925.5|13931.8|13926.8|13919.6|13914.6|633
1658409300000|2022-07-21 13:15:00|13930.8|13925.8|13931.3|13926.3|13931.9|13926.9|13925.4|13920.4|584
1658409600000|2022-07-21 13:20:00|13931.1|13926.1|13938.2|13933.2|13938.8|13933.8|13927.6|13922.6|536
1658409900000|2022-07-21 13:25:00|13936.7|13934.7|13943.7|13938.7|13950.4|13945.4|13936.7|13932.7|563
1658410200000|2022-07-21 13:30:00|13943.5|13938.5|13942.4|13937.4|13944.7|13939.7|13940.3|13935.3|492
1658410500000|2022-07-21 13:35:00|13942.9|13937.9|13938|13933|13948.1|13943.1|13936.9|13931.9|497
1658410800000|2022-07-21 13:40:00|13938.1|13933.1|13935.5|13930.5|13938.9|13933.9|13928.6|13923.6|490
1658411100000|2022-07-21 13:45:00|13935.4|13930.4|13931.7|13926.7|13937.1|13932.1|13927.4|13922.4|455
1658411400000|2022-07-21 13:50:00|13931.8|13926.8|13923|13921|13933.8|13928.8|13922.6|13919.3|529
1658411700000|2022-07-21 13:55:00|13923.2|13921.2|13927.4|13922.4|13928.7|13924.7|13922.5|13917.8|475
1658412000000|2022-07-21 14:00:00|13927.3|13922.3|13933|13928|13933|13928|13924.4|13920.8|497
1658412300000|2022-07-21 14:05:00|13932.9|13927.9|13934.6|13929.6|13934.7|13930.9|13928.2|13924.6|512
1658412600000|2022-07-21 14:10:00|13934.7|13929.7|13942.6|13937.6|13942.9|13937.9|13933.9|13928.9|652
1658412900000|2022-07-21 14:15:00|13941.3|13939.3|13935.2|13933.2|13944.9|13941.2|13935|13930.6|504
1658413200000|2022-07-21 14:20:00|13935.1|13933.1|13943|13938|13943.7|13939.4|13933.2|13929.1|573
1658413500000|2022-07-21 14:25:00|13942.9|13937.9|13943.1|13941.1|13945|13941.3|13940.5|13936.3|497
1658413800000|2022-07-21 14:30:00|13943.3|13941.3|13940.2|13935.2|13944.5|13941.5|13936.6|13932.7|532
1658414100000|2022-07-21 14:35:00|13939.9|13934.9|13934.8|13932.8|13939.9|13936.1|13933.6|13929.9|512
1658414400000|2022-07-21 14:40:00|13934.7|13932.7|13930.4|13928.4|13939.8|13936.3|13929.5|13926.3|467
1658414700000|2022-07-21 14:45:00|13930.5|13928.5|13935.2|13930.2|13935.2|13932.1|13929.1|13924.9|564
1658415000000|2022-07-21 14:50:00|13935.3|13930.3|13931.4|13929.4|13935.4|13931.2|13931.2|13927.9|413
1658415300000|2022-07-21 14:55:00|13931.5|13929.5|13924|13922|13931.5|13929.5|13923.7|13920.1|431
1658415600000|2022-07-21 15:00:00|13923.9|13921.9|13920.3|13915.3|13927.2|13923.7|13920.1|13915.1|391
1658415900000|2022-07-21 15:05:00|13920.4|13915.4|13927.9|13922.9|13927.9|13922.9|13920.3|13915.3|331
1658416200000|2022-07-21 15:10:00|13927.6|13922.6|13928.3|13923.3|13930|13925|13924.3|13920.7|369
1658416500000|2022-07-21 15:15:00|13928.5|13923.5|13927.8|13925.8|13930.2|13925.9|13927.6|13922.7|287
1658416800000|2022-07-21 15:20:00|13927.9|13925.9|13933.8|13928.8|13933.9|13930|13926.9|13923.2|308
1658417100000|2022-07-21 15:25:00|13933.7|13928.7|13930|13925|13936.6|13932.1|13929.8|13924.8|235
1658417400000|2022-07-21 15:30:00|13929.9|13924.9|13926.8|13921.8|13930.1|13925.1|13926.6|13921.6|218
1658417700000|2022-07-21 15:35:00|13926.6|13921.6|13924.5|13919.5|13926.9|13921.9|13923.8|13918.8|158
1658418000000|2022-07-21 15:40:00|13924.3|13919.3|13923.9|13918.9|13924.6|13919.6|13923.5|13918.5|158
1658418300000|2022-07-21 15:45:00|13923.8|13918.8|13924.1|13919.1|13924.2|13920.4|13922.3|13918.6|136
1658418600000|2022-07-21 15:50:00|13924|13919|13923.9|13918.9|13924.2|13919.2|13923.7|13918.7|104
1658418900000|2022-07-21 15:55:00|13923.8|13918.8|13925.1|13920.1|13925.3|13920.3|13923.8|13918.8|164
1658419200000|2022-07-21 16:00:00|13925.2|13920.2|13926.1|13921.1|13927|13922|13925.1|13920.1|168
1658419500000|2022-07-21 16:05:00|13926.2|13921.2|13925.9|13920.9|13926.3|13921.3|13925.2|13920.2|119
1658419800000|2022-07-21 16:10:00|13925.8|13920.8|13926.7|13921.7|13926.9|13923.3|13925.1|13920.8|164
1658420100000|2022-07-21 16:15:00|13926.8|13921.8|13928.2|13923.2|13928.5|13924.9|13925|13921.2|129
1658420400000|2022-07-21 16:20:00|13928.1|13923.1|13927|13922|13928.4|13924.8|13925.5|13921.9|141
1658420700000|2022-07-21 16:25:00|13925.4|13923.4|13925|13920|13927.1|13923.4|13923.2|13919.7|123
1658421000000|2022-07-21 16:30:00|13924.9|13919.9|13927.6|13922.6|13927.8|13922.8|13923.3|13919.1|151
1658421300000|2022-07-21 16:35:00|13927.7|13922.7|13928.4|13923.4|13928.6|13924.6|13926.3|13921.3|183
1658421600000|2022-07-21 16:40:00|13928.3|13923.3|13929.7|13924.7|13929.7|13924.7|13927.7|13922.7|151
1658421900000|2022-07-21 16:45:00|13929.6|13924.6|13929.6|13924.6|13929.8|13926.3|13928.1|13924|145
1658422200000|2022-07-21 16:50:00|13929.5|13924.5|13928.5|13923.5|13929.5|13924.5|13928.3|13923.3|129
1658422500000|2022-07-21 16:55:00|13928.6|13923.6|13928.3|13923.3|13929.4|13924.4|13927.8|13922.8|141
1658422800000|2022-07-21 17:00:00|13928.6|13923.6|13928.2|13923.2|13929.8|13924.8|13927.7|13922.7|140
1658423100000|2022-07-21 17:05:00|13928.1|13923.1|13925|13920|13928.1|13923.1|13922.3|13918.3|220
1658423400000|2022-07-21 17:10:00|13925.1|13920.1|13924|13919|13925.1|13920.3|13921.3|13917.7|168
1658423700000|2022-07-21 17:15:00|13923.9|13918.9|13922.3|13917.3|13924|13920.4|13920.3|13916.9|188
1658424000000|2022-07-21 17:20:00|13922.2|13917.2|13923.5|13918.5|13923.8|13920.2|13920.9|13917.2|170
1658424300000|2022-07-21 17:25:00|13923.4|13918.4|13918.8|13916.8|13923.5|13918.5|13918.8|13915.4|135
1658424600000|2022-07-21 17:30:00|13919|13917|13925.8|13920.8|13925.9|13920.9|13918.7|13915.3|241
1658424900000|2022-07-21 17:35:00|13925.9|13920.9|13925.5|13920.5|13927.7|13922.7|13925.3|13920.3|184
1658425200000|2022-07-21 17:40:00|13925.6|13920.6|13922.5|13917.5|13926.2|13922|13922.3|13917.3|170
1658425500000|2022-07-21 17:45:00|13922.6|13917.6|13922|13917|13923.3|13918.3|13921.9|13916.9|141
1658425800000|2022-07-21 17:50:00|13922.1|13917.1|13922.9|13917.9|13924.7|13919.7|13920.5|13916.9|114
1658426100000|2022-07-21 17:55:00|13923|13918|13923.8|13918.8|13923.9|13918.9|13921.5|13916.5|160
1658426400000|2022-07-21 18:00:00|13923.9|13918.9|13924.6|13919.6|13924.7|13919.7|13923.1|13918.1|154
1658426700000|2022-07-21 18:05:00|13924.5|13919.5|13919.7|13917.7|13924.6|13921.2|13919.6|13916.2|163
1658427000000|2022-07-21 18:10:00|13919.8|13917.8|13918.6|13916.6|13921.5|13918.1|13918.2|13914.7|145
1658427300000|2022-07-21 18:15:00|13918.5|13916.5|13918.8|13913.8|13920.7|13917.5|13916.6|13913.1|208
1658427600000|2022-07-21 18:20:00|13918.7|13913.7|13918.8|13913.8|13919.2|13914.2|13918.2|13913.2|136
1658427900000|2022-07-21 18:25:00|13918.9|13913.9|13920|13915|13920.7|13916.9|13918.8|13913.8|122
1658428200000|2022-07-21 18:30:00|13919.9|13914.9|13920.3|13915.3|13920.5|13916.2|13918.2|13913.5|177
1658428500000|2022-07-21 18:35:00|13920.2|13915.2|13920.7|13915.7|13922.3|13917.3|13918.8|13914.9|142
1658428800000|2022-07-21 18:40:00|13920.1|13915.1|13920.8|13915.8|13920.8|13916.9|13918.4|13914.3|146
1658429100000|2022-07-21 18:45:00|13920.9|13915.9|13920.3|13915.3|13921|13916|13919.1|13914.1|159
1658429400000|2022-07-21 18:50:00|13920.2|13915.2|13919.7|13914.7|13920.4|13916.8|13918.2|13913.9|160
1658429700000|2022-07-21 18:55:00|13919.6|13914.6|13920.4|13915.4|13920.9|13915.9|13918.8|13913.8|190
1658430000000|2022-07-21 19:00:00|13920.3|13915.3|13919.2|13914.2|13920.3|13915.3|13918.4|13913.4|204
1658430300000|2022-07-21 19:05:00|13919.3|13914.3|13918.3|13913.3|13919.3|13915|13916.9|13913.2|149
1658430600000|2022-07-21 19:10:00|13918.4|13913.4|13918.2|13913.2|13918.7|13914.7|13916.7|13913.1|129
1658430900000|2022-07-21 19:15:00|13917.9|13912.9|13916.4|13911.4|13918.4|13913.4|13916.4|13911.4|178
1658431200000|2022-07-21 19:20:00|13916.7|13911.7|13917|13912|13917.3|13913.4|13915.4|13911.4|203
1658431500000|2022-07-21 19:25:00|13917.2|13912.2|13917.2|13912.2|13917.5|13913.7|13915|13911.6|182
1658431800000|2022-07-21 19:30:00|13917.3|13912.3|13916.1|13911.1|13917.5|13913.8|13914.3|13910.6|183
1658432100000|2022-07-21 19:35:00|13916|13911|13916.2|13911.2|13916.8|13911.8|13915.6|13910.6|200
1658432400000|2022-07-21 19:40:00|13916.3|13911.3|13915.5|13910.5|13917|13912|13915.4|13910.4|177
1658432700000|2022-07-21 19:45:00|13915.4|13910.4|13914.2|13909.2|13916.2|13912.3|13912.9|13908.6|154
1658433000000|2022-07-21 19:50:00|13914.1|13909.1|13913|13908|13914.1|13909.5|13911.4|13907.8|259
1658433300000|2022-07-21 19:55:00|13913.1|13908.1|13908.5|13903.5|13913.2|13908.2|13907.8|13902.8|330
1658433600000|2022-07-21 20:00:00|13908.8|13903.8|13909.8|13904.8|13910.4|13905.4|13907.7|13902.7|217
1658433900000|2022-07-21 20:05:00|13910|13905|13908.8|13903.8|13910|13905|13908.1|13903.1|96
1658434200000|2022-07-21 20:10:00|13908.5|13903.5|13906.3|13901.3|13908.8|13903.8|13905.5|13900.5|152
1658434500000|2022-07-21 20:15:00|13906.2|13901.2|13903.8|13898.8|13906.6|13902.3|13903.3|13898.3|180
1658434800000|2022-07-21 20:20:00|13903.6|13898.6|13900|13895|13904|13899|13898.3|13893.3|155
1658435100000|2022-07-21 20:25:00|13899.5|13894.5|13899.3|13894.3|13900.6|13897|13898.8|13893.8|143
1658435400000|2022-07-21 20:30:00|13899.2|13894.2|13898.5|13893.5|13900.3|13894.6|13897.9|13892.8|102
1658435700000|2022-07-21 20:35:00|13898.8|13893.8|13899.3|13894.3|13899.5|13894.5|13897.7|13892.7|117
1658436000000|2022-07-21 20:40:00|13899.2|13894.2|13899.9|13894.9|13900.4|13895.4|13896.4|13892.7|131
1658436300000|2022-07-21 20:45:00|13899.8|13894.8|13899.4|13894.4|13900.3|13895.3|13898.9|13893.9|184
1658436600000|2022-07-21 20:50:00|13899.1|13894.1|13898.2|13893.2|13912.9|13896.9|13897.8|13889.2|476
1658436900000|2022-07-21 20:55:00|13897.9|13892.9|13900|13892.3|13902.8|13894.1|13897.6|13889.2|257
1658437200000|2022-07-21 21:00:00|13900.2|13892.2|13899.3|13892.9|13900.2|13894.1|13898.9|13892.2|30
1658437500000|2022-07-21 21:05:00|13899.4|13892.8|13899.2|13894.2|13900.6|13894.5|13898.7|13892.2|47
1658437800000|2022-07-21 21:10:00|13899.7|13894.7|13901.5|13892.6|13901.9|13895.1|13898|13891.9|97
1658438100000|2022-07-21 21:15:00|13900.8|13893.7|13900.5|13892.7|13901.5|13895|13898.4|13891.8|122
1658438400000|2022-07-21 21:20:00|13899.1|13894.1|13899.6|13893.6|13901.9|13895.1|13898.3|13891.8|102
1658438700000|2022-07-21 21:25:00|13901|13892.8|13900.5|13892.2|13902.5|13895|13898.3|13891.1|107
1658439000000|2022-07-21 21:30:00|13900.4|13892.8|13899.6|13894.6|13901.7|13895|13898.3|13892.2|154
1658439300000|2022-07-21 21:35:00|13899.1|13894.1|13899.1|13894.1|13901.6|13894.9|13898.3|13892.2|120
1658439600000|2022-07-21 21:40:00|13899.2|13894.2|13899.4|13894.4|13901.3|13894.7|13898.4|13891.9|111
1658439900000|2022-07-21 21:45:00|13898.6|13893.6|13898.3|13891.6|13901.4|13894.9|13897.9|13889.2|135
1658440200000|2022-07-21 21:50:00|13899.5|13891.5|13899.4|13894.4|13901.3|13894.9|13898.2|13890.7|136
1658440500000|2022-07-21 21:55:00|13900.3|13894.3|13901.2|13893|13902.2|13895|13898.8|13889.3|129
1658440800000|2022-07-21 22:00:00|13899.6|13890.5|13899.3|13894.3|13901.8|13895.2|13898.7|13888.4|273
1658441100000|2022-07-21 22:05:00|13899.6|13893.6|13900|13893.6|13901.4|13895.1|13898.4|13891.8|178
1658441400000|2022-07-21 22:10:00|13900.4|13892.8|13901.4|13896.4|13901.7|13896.7|13900.4|13892.8|140
1658441700000|2022-07-21 22:15:00|13901.3|13896.3|13901.3|13896.3|13902.4|13896.9|13900.9|13895.9|133
1658442000000|2022-07-21 22:20:00|13901.2|13896.2|13900|13895|13902.1|13897.1|13899.7|13894.2|165
1658442300000|2022-07-21 22:25:00|13900.1|13895.1|13900.8|13894.2|13901.2|13895.3|13899|13894|152
1658442600000|2022-07-21 22:30:00|13899.2|13894.5|13901|13894.6|13901.4|13895.6|13899.1|13893.7|187
1658442900000|2022-07-21 22:35:00|13900|13895|13910.6|13902.3|13912.4|13904.9|13900|13893.8|320
1658443200000|2022-07-21 22:40:00|13910.9|13902.2|13910.3|13902.3|13911.3|13903.1|13909|13901.4|164
1658443500000|2022-07-21 22:45:00|13910.2|13902.4|13908.6|13901.8|13911|13903.7|13907.5|13901.2|169
1658443800000|2022-07-21 22:50:00|13907.5|13901.9|13905.5|13897.5|13909.6|13902.7|13904.1|13897.5|165
1658444100000|2022-07-21 22:55:00|13905.1|13897.9|13903.5|13898.5|13905.7|13898.8|13902.6|13896.9|137
1658444400000|2022-07-21 23:00:00|13903.6|13898.6|13902.8|13897.8|13903.6|13898.6|13901.7|13896.7|137
1658444700000|2022-07-21 23:05:00|13902.6|13897.6|13901.1|13896.1|13904.8|13899.8|13900.6|13895.6|159
1658445000000|2022-07-21 23:10:00|13901.3|13896.3|13901.3|13896.3|13902.8|13897.8|13899.2|13894.2|193
1658445300000|2022-07-21 23:15:00|13901.2|13896.2|13900.3|13895.3|13901.3|13896.3|13899.8|13894.8|225
1658445600000|2022-07-21 23:20:00|13900.4|13895.4|13900.3|13895.3|13901.6|13896.6|13900.1|13895.1|187
1658445900000|2022-07-21 23:25:00|13900.2|13895.2|13899.8|13894.8|13900.6|13895.6|13899.1|13894.1|176
1658446200000|2022-07-21 23:30:00|13899.7|13894.7|13895.6|13890.6|13900|13895|13893.9|13890.3|283
1658446500000|2022-07-21 23:35:00|13895.8|13890.8|13896.5|13891.5|13897.1|13893.7|13894.3|13890.6|195
1658446800000|2022-07-21 23:40:00|13896.6|13891.6|13896|13891|13898|13893|13894.2|13890.6|203
1658447100000|2022-07-21 23:45:00|13895.9|13890.9|13899.1|13894.1|13899.2|13894.4|13895.9|13890.9|292
1658447400000|2022-07-21 23:50:00|13899|13894|13899.9|13897.9|13901.3|13897.9|13897.6|13893.3|191
1658447700000|2022-07-21 23:55:00|13899.8|13897.8|13900.3|13895.3|13901.4|13897.8|13899.3|13894.7|166
1658448000000|2022-07-22 00:00:00|13900.4|13895.4|13904|13899|13907.7|13903.3|13898|13894.5|328
1658448300000|2022-07-22 00:05:00|13904.1|13899.1|13904.3|13899.3|13905.9|13902.4|13901.1|13896.6|325
1658448600000|2022-07-22 00:10:00|13904.4|13899.4|13905|13900|13905.2|13901.7|13901.6|13897.9|315
1658448900000|2022-07-22 00:15:00|13903.5|13901.5|13906.4|13901.4|13906.4|13902.9|13901.9|13898.5|282
1658449200000|2022-07-22 00:20:00|13904.8|13902.8|13904.5|13899.5|13907.3|13903.7|13903.2|13899|201
1658449500000|2022-07-22 00:25:00|13904.3|13899.3|13905.4|13903.4|13907|13903.5|13903|13898.8|260
1658449800000|2022-07-22 00:30:00|13905.5|13903.5|13907.2|13905.2|13909|13905.4|13905.1|13901.2|251
1658450100000|2022-07-22 00:35:00|13908.7|13903.7|13909.9|13904.9|13915.1|13910.1|13907.1|13903.6|272
1658450400000|2022-07-22 00:40:00|13910|13905|13911.8|13906.8|13912.8|13907.8|13909.2|13904.2|257
1658450700000|2022-07-22 00:45:00|13911.9|13906.9|13909.4|13907.4|13912.9|13908.9|13909.2|13906|318
1658451000000|2022-07-22 00:50:00|13909.3|13907.3|13907.7|13905.7|13910.4|13907.4|13905.9|13902.3|299
1658451300000|2022-07-22 00:55:00|13907.6|13905.6|13909.7|13907.7|13911|13907.7|13907.3|13903.9|265
1658451600000|2022-07-22 01:00:00|13909.5|13907.5|13913.8|13908.8|13913.8|13910.1|13906.7|13904.3|317
1658451900000|2022-07-22 01:05:00|13913.7|13908.7|13913.7|13911.7|13915.5|13911.9|13909.1|13905.5|350
1658452200000|2022-07-22 01:10:00|13913.8|13911.8|13914.7|13912.7|13916.9|13914.3|13913|13909.8|309
1658452500000|2022-07-22 01:15:00|13914.9|13912.9|13918.5|13913.5|13919.1|13915.7|13913.7|13909.7|242
1658452800000|2022-07-22 01:20:00|13918.6|13913.6|13919.4|13917.4|13921.5|13918.2|13916.5|13913|308
1658453100000|2022-07-22 01:25:00|13919.3|13917.3|13919.7|13914.7|13921.3|13917.8|13917.3|13914.2|307
1658453400000|2022-07-22 01:30:00|13919.6|13914.6|13913|13911|13920.1|13915.9|13910.5|13906.9|326
1658453700000|2022-07-22 01:35:00|13913.1|13911.1|13908.4|13906.4|13915.4|13911.8|13906.7|13904.7|328
1658454000000|2022-07-22 01:40:00|13908.5|13906.5|13909.5|13904.5|13909.7|13906.6|13905|13902.5|298
1658454300000|2022-07-22 01:45:00|13909.6|13904.6|13908.4|13906.4|13910.1|13907.2|13905.2|13901.7|328
1658454600000|2022-07-22 01:50:00|13908.5|13906.5|13907.8|13905.8|13911.5|13908.6|13907.5|13904.3|206
1658454900000|2022-07-22 01:55:00|13907.9|13905.9|13909.2|13907.2|13911.6|13907.9|13907.7|13904.5|240
1658455200000|2022-07-22 02:00:00|13909.1|13907.1|13908.6|13906.6|13910.7|13907.8|13906.9|13903.5|243
1658455500000|2022-07-22 02:05:00|13908.7|13906.7|13908.2|13906.2|13909.9|13906.8|13906.8|13903.3|250
1658455800000|2022-07-22 02:10:00|13908.1|13906.1|13913.3|13908.3|13913.5|13910.8|13908.1|13904.7|415
1658456100000|2022-07-22 02:15:00|13913.2|13908.2|13912.6|13907.6|13914.7|13911.1|13909.7|13906.3|325
1658456400000|2022-07-22 02:20:00|13911.1|13909.1|13910.4|13908.4|13912.9|13909.4|13909.3|13906|288
1658456700000|2022-07-22 02:25:00|13910.5|13908.5|13910.3|13908.3|13912.7|13909.3|13909.8|13906.8|263
1658457000000|2022-07-22 02:30:00|13910.2|13908.2|13910.1|13908.1|13911.6|13908.5|13909.4|13906.3|269
1658457300000|2022-07-22 02:35:00|13911.7|13906.7|13909.7|13907.7|13911.9|13908.5|13909.5|13906.4|182
1658457600000|2022-07-22 02:40:00|13909.8|13907.8|13906.1|13904.1|13910.2|13908.2|13905.2|13902.2|278
1658457900000|2022-07-22 02:45:00|13906.2|13904.2|13906.1|13904.1|13908.5|13905|13905.4|13902.1|219
1658458200000|2022-07-22 02:50:00|13906|13904|13906|13904|13908.7|13905.4|13906|13902.7|214
1658458500000|2022-07-22 02:55:00|13905.7|13903.7|13908.6|13906.6|13910.3|13906.9|13905.6|13902.2|256
1658458800000|2022-07-22 03:00:00|13908.5|13906.5|13907|13905|13909.7|13906.5|13906|13903.5|230
1658459100000|2022-07-22 03:05:00|13906.9|13904.9|13906.9|13904.9|13908.7|13905.8|13906|13903.1|201
1658459400000|2022-07-22 03:10:00|13907|13905|13908.1|13906.1|13909.8|13906.5|13906.6|13903.3|238
1658459700000|2022-07-22 03:15:00|13908.2|13906.2|13909.6|13907.6|13909.8|13907.7|13906.7|13903.1|239
1658460000000|2022-07-22 03:20:00|13909.7|13907.7|13914.5|13912.5|13915.6|13913.4|13909.7|13906.6|321
1658460300000|2022-07-22 03:25:00|13914.4|13912.4|13914|13912|13915.9|13912.8|13913.8|13910.6|195
1658460600000|2022-07-22 03:30:00|13913.9|13911.9|13912|13910|13915.5|13912.3|13911.4|13909.4|205
1658460900000|2022-07-22 03:35:00|13911.9|13909.9|13914|13912|13915.2|13912.5|13911.9|13909.9|232
1658461200000|2022-07-22 03:40:00|13914.1|13912.1|13916|13914|13917.3|13914.1|13913.2|13909.9|283
1658461500000|2022-07-22 03:45:00|13915.9|13913.9|13914.4|13912.4|13917.3|13914.1|13912.8|13909.3|201
1658461800000|2022-07-22 03:50:00|13914.3|13912.3|13912.5|13910.5|13916.6|13913.3|13912.3|13910|184
1658462100000|2022-07-22 03:55:00|13912.6|13910.6|13912.6|13910.6|13914.2|13911.5|13911.5|13908.5|158
1658462400000|2022-07-22 04:00:00|13912.8|13910.8|13912.8|13910.8|13917.8|13914.3|13912.1|13908.4|264
1658462700000|2022-07-22 04:05:00|13912.7|13910.7|13909.9|13907.9|13912.7|13910.7|13909.7|13907.7|144
1658463000000|2022-07-22 04:10:00|13909.8|13907.8|13908.5|13903.5|13910.4|13908.3|13905.6|13902.7|217
1658463300000|2022-07-22 04:15:00|13907|13905|13907.1|13902.1|13908.8|13905.4|13905.4|13902.1|193
1658463600000|2022-07-22 04:20:00|13907.2|13902.2|13904.5|13902.5|13907.3|13903.8|13903.1|13899.9|223
1658463900000|2022-07-22 04:25:00|13904.6|13902.6|13905.3|13903.3|13906.8|13903.6|13903.7|13900.4|199
1658464200000|2022-07-22 04:30:00|13905.2|13903.2|13906.4|13904.4|13909.5|13906.5|13905.1|13903.1|177
1658464500000|2022-07-22 04:35:00|13906.5|13904.5|13909.9|13904.9|13910.3|13906.7|13905.2|13901.7|177
1658464800000|2022-07-22 04:40:00|13908.4|13906.4|13909.2|13907.2|13912.3|13908.7|13908.4|13905.1|190
1658465100000|2022-07-22 04:45:00|13909.3|13907.3|13910.3|13908.3|13911.9|13908.5|13909.1|13905.7|161
1658465400000|2022-07-22 04:50:00|13910.2|13908.2|13912.7|13907.7|13912.9|13908.4|13909.3|13905.9|139
1658465700000|2022-07-22 04:55:00|13912.6|13907.6|13914.8|13912.8|13916.1|13912.9|13912.3|13907.6|228
1658466000000|2022-07-22 05:00:00|13914.7|13912.7|13912.4|13910.4|13915.7|13912.9|13912|13908.5|271
1658466300000|2022-07-22 05:05:00|13912.3|13910.3|13912.6|13907.6|13914|13910.7|13909.4|13907.2|203
1658466600000|2022-07-22 05:10:00|13912.4|13907.4|13915.2|13913.2|13916.8|13914.8|13911|13907.4|260
1658466900000|2022-07-22 05:15:00|13915.1|13913.1|13912|13910|13917.5|13914.4|13911.5|13908.1|295
1658467200000|2022-07-22 05:20:00|13911.9|13909.9|13911.7|13906.7|13913.9|13910.4|13909.8|13906.4|251
1658467500000|2022-07-22 05:25:00|13911.6|13906.6|13907.3|13905.3|13912.1|13908.6|13907.1|13904.1|260
1658467800000|2022-07-22 05:30:00|13907.4|13905.4|13907.2|13905.2|13909.8|13906.6|13906.9|13903.5|230
1658468100000|2022-07-22 05:35:00|13907.3|13905.3|13905.7|13903.7|13909.7|13906.2|13905.2|13903.2|222
1658468400000|2022-07-22 05:40:00|13905.8|13903.8|13908.6|13903.6|13909.8|13906.6|13905.3|13902.4|209
1658468700000|2022-07-22 05:45:00|13908.5|13903.5|13908|13906|13909.6|13906.6|13906.4|13903.3|285
1658469000000|2022-07-22 05:50:00|13907.9|13905.9|13906.6|13901.6|13910.9|13908.5|13904.6|13901.3|256
1658469300000|2022-07-22 05:55:00|13906.8|13901.8|13906.3|13901.3|13911.7|13907.7|13903.4|13899.9|623
1658469600000|2022-07-22 06:00:00|13906.1|13901.1|13905|13900|13909.5|13904.6|13903.7|13900|416
1658469900000|2022-07-22 06:05:00|13903.3|13901.3|13909.2|13904.2|13909.6|13905.6|13903.2|13899.9|427
1658470200000|2022-07-22 06:10:00|13909.3|13904.3|13905.3|13903.3|13911.5|13907.7|13904.9|13901.4|351
1658470500000|2022-07-22 06:15:00|13905.4|13903.4|13906.1|13904.1|13909.2|13905.9|13905.3|13901.9|428
1658470800000|2022-07-22 06:20:00|13907.7|13902.7|13905.8|13903.8|13908.8|13905.4|13905.2|13901.7|417
1658471100000|2022-07-22 06:25:00|13905.7|13903.7|13904.1|13902.1|13909.1|13905.8|13903.9|13900.7|278
1658471400000|2022-07-22 06:30:00|13904|13902|13906.7|13904.7|13908.9|13906.2|13903.9|13901.9|276
1658471700000|2022-07-22 06:35:00|13908.3|13903.3|13905.7|13903.7|13908.9|13905.8|13905.2|13901.6|300
1658472000000|2022-07-22 06:40:00|13905.8|13903.8|13902.6|13900.6|13907.2|13903.8|13902.6|13899.2|290
1658472300000|2022-07-22 06:45:00|13902.7|13900.7|13903.1|13901.1|13906.1|13902.8|13902.7|13899.2|329
1658472600000|2022-07-22 06:50:00|13903|13901|13902|13900|13904.7|13901.4|13901.2|13899.2|305
1658472900000|2022-07-22 06:55:00|13901.9|13899.9|13899.5|13897.5|13902.2|13900.2|13899.3|13897.3|317
1658473200000|2022-07-22 07:00:00|13899.7|13897.7|13900.9|13898.9|13902.9|13899.4|13899.2|13895.9|462
1658473500000|2022-07-22 07:05:00|13900.8|13898.8|13903.1|13898.1|13906.4|13902.3|13900.7|13897.2|400
1658473800000|2022-07-22 07:10:00|13903.2|13898.2|13900.9|13895.9|13904.5|13899.7|13900.8|13895.8|346
1658474100000|2022-07-22 07:15:00|13900.2|13898.2|13905.7|13903.7|13907.5|13904|13900.2|13896.3|654
1658474400000|2022-07-22 07:20:00|13905.5|13903.5|13900.9|13898.9|13909.5|13906.1|13900.9|13898.9|473
1658474700000|2022-07-22 07:25:00|13901|13899|13904.7|13899.7|13904.8|13900.3|13900.1|13897.4|426
1658475000000|2022-07-22 07:30:00|13904.6|13899.6|13917.4|13912.4|13918.5|13914.7|13904.6|13899.6|606
1658475300000|2022-07-22 07:35:00|13917.5|13912.5|13919.4|13917.4|13922.2|13918.1|13911.9|13908.3|550
1658475600000|2022-07-22 07:40:00|13919.5|13917.5|13918.9|13916.9|13921.1|13917.8|13915.2|13912.9|505
1658475900000|2022-07-22 07:45:00|13919|13917|13916.5|13914.5|13919.9|13917|13915.6|13912.3|363
1658476200000|2022-07-22 07:50:00|13916.4|13914.4|13917.3|13915.3|13919.7|13916.9|13916.1|13913.8|376
1658476500000|2022-07-22 07:55:00|13917.4|13915.4|13913.6|13911.6|13919|13915.7|13913.3|13911.3|349
1658476800000|2022-07-22 08:00:00|13913.5|13911.5|13914.4|13912.4|13914.9|13912.9|13911.5|13909.1|434
1658477100000|2022-07-22 08:05:00|13914.5|13912.5|13909.6|13907.6|13915.5|13912.9|13909.6|13907.1|409
1658477400000|2022-07-22 08:10:00|13909.7|13907.7|13910.7|13908.7|13913.2|13909.6|13909.6|13906.5|419
1658477700000|2022-07-22 08:15:00|13910.8|13908.8|13907.4|13905.4|13912.9|13909.4|13907.3|13904.2|399
1658478000000|2022-07-22 08:20:00|13907.3|13905.3|13908.2|13906.2|13910.1|13906.7|13906.1|13903.9|378
1658478300000|2022-07-22 08:25:00|13908.1|13906.1|13910.8|13905.8|13911.7|13908.4|13907.5|13905.5|355
1658478600000|2022-07-22 08:30:00|13910.2|13905.2|13909|13907|13910.6|13907.4|13906.3|13903.1|466
1658478900000|2022-07-22 08:35:00|13908.9|13906.9|13908.9|13906.9|13910.3|13907.5|13907.7|13904.5|385
1658479200000|2022-07-22 08:40:00|13909|13907|13907.9|13905.9|13911.8|13908.7|13906.7|13903.5|433
1658479500000|2022-07-22 08:45:00|13907.8|13905.8|13906.2|13904.2|13910.1|13906.4|13906.1|13902.7|420
1658479800000|2022-07-22 08:50:00|13906.1|13904.1|13910.1|13905.1|13910.6|13907.1|13904.7|13901.9|442
1658480100000|2022-07-22 08:55:00|13910.2|13905.2|13911.7|13906.7|13912|13908.3|13906.3|13902.8|452
1658480400000|2022-07-22 09:00:00|13911.9|13906.9|13906.7|13904.7|13912.2|13908.8|13905.9|13902.5|389
1658480700000|2022-07-22 09:05:00|13906.6|13904.6|13906.8|13904.8|13910.2|13907.2|13905.8|13902.8|552
1658481000000|2022-07-22 09:10:00|13906.9|13904.9|13906.3|13904.3|13909.2|13905.7|13903.7|13901.3|433
1658481300000|2022-07-22 09:15:00|13906.4|13904.4|13905|13903|13908.7|13905.4|13904.7|13902.7|418
1658481600000|2022-07-22 09:20:00|13905.1|13903.1|13905.1|13903.1|13907.2|13904.1|13903.5|13901.2|399
1658481900000|2022-07-22 09:25:00|13905.2|13903.2|13907|13905|13907.3|13905.2|13904.9|13901.6|316
1658482200000|2022-07-22 09:30:00|13906.9|13904.9|13910.7|13905.7|13912.2|13908.8|13906.7|13903.8|439
1658482500000|2022-07-22 09:35:00|13910.8|13905.8|13906.4|13904.4|13910.8|13908.2|13906.1|13904.1|388
1658482800000|2022-07-22 09:40:00|13906.6|13904.6|13904.7|13902.7|13908.5|13905.1|13903.8|13900.4|404
1658483100000|2022-07-22 09:45:00|13904.6|13902.6|13904.2|13902.2|13906.9|13903.6|13903.8|13900.8|365
1658483400000|2022-07-22 09:50:00|13904.3|13902.3|13904.3|13902.3|13906.1|13903|13902.5|13899.9|341
1658483700000|2022-07-22 09:55:00|13904.5|13902.5|13905.9|13900.9|13906.3|13902.7|13903.4|13900.1|314
1658484000000|2022-07-22 10:00:00|13905.8|13900.8|13905.1|13903.1|13908|13904.5|13904.1|13900.8|356
1658484300000|2022-07-22 10:05:00|13905|13903|13905.4|13903.4|13907.9|13904.6|13903.8|13900.3|339
1658484600000|2022-07-22 10:10:00|13905.3|13903.3|13909.8|13907.8|13910.9|13908.3|13905.3|13901.7|272
1658484900000|2022-07-22 10:15:00|13909.7|13907.7|13911.3|13909.3|13913.9|13910.4|13909.2|13906.5|319
1658485200000|2022-07-22 10:20:00|13911.4|13909.4|13906.8|13904.8|13912.4|13909.4|13906.6|13903|333
1658485500000|2022-07-22 10:25:00|13906.9|13904.9|13905|13903|13908.7|13905.3|13904.7|13901.2|362
1658485800000|2022-07-22 10:30:00|13904.9|13902.9|13905.5|13900.5|13908|13904|13904.2|13900.5|316
1658486100000|2022-07-22 10:35:00|13904.1|13902.1|13904.2|13902.2|13905.8|13903.2|13902.9|13899.6|286
1658486400000|2022-07-22 10:40:00|13904.1|13902.1|13904.1|13902.1|13906.3|13903.1|13903|13899.8|275
1658486700000|2022-07-22 10:45:00|13904.2|13902.2|13903|13901|13906.2|13902.4|13902.5|13899.3|339
1658487000000|2022-07-22 10:50:00|13902.9|13900.9|13905.2|13900.2|13905.3|13901.8|13900.1|13897|368
1658487300000|2022-07-22 10:55:00|13905.1|13900.1|13903|13898|13905.8|13902.4|13901.3|13897.9|378
1658487600000|2022-07-22 11:00:00|13901.5|13899.5|13902.1|13900.1|13906.6|13902.4|13901.1|13898.1|412
1658487900000|2022-07-22 11:05:00|13902|13900|13903|13901|13903.4|13901.3|13901.4|13898|346
1658488200000|2022-07-22 11:10:00|13902.9|13900.9|13902.8|13900.8|13904.5|13901.3|13902.1|13899.4|326
1658488500000|2022-07-22 11:15:00|13903|13901|13902.1|13900.1|13905.2|13902.3|13901.3|13897.9|321
1658488800000|2022-07-22 11:20:00|13902|13900|13905.7|13903.7|13907.7|13903.7|13901.2|13897.9|396
1658489100000|2022-07-22 11:25:00|13905.8|13903.8|13902.9|13897.9|13908.2|13904.6|13900.5|13897.1|402
1658489400000|2022-07-22 11:30:00|13902.8|13897.8|13901|13899|13904.4|13900.9|13900.4|13896.8|448
1658489700000|2022-07-22 11:35:00|13901.1|13899.1|13900|13898|13903.1|13899.4|13898.1|13894.8|343
1658490000000|2022-07-22 11:40:00|13900.1|13898.1|13897.5|13895.5|13900.9|13898.5|13896.1|13892.9|424
1658490300000|2022-07-22 11:45:00|13898|13896|13896.2|13894.2|13900.1|13896.7|13893.9|13891.3|417
1658490600000|2022-07-22 11:50:00|13896|13894|13892.1|13890.1|13897.8|13894.2|13892.1|13888.7|486
1658490900000|2022-07-22 11:55:00|13892|13890|13892|13887|13894.3|13890.7|13889.7|13886.6|537
1658491200000|2022-07-22 12:00:00|13892.1|13887.1|13890.7|13888.7|13892.9|13889.4|13889.8|13886.2|462
1658491500000|2022-07-22 12:05:00|13890.8|13888.8|13889.8|13887.8|13892.4|13888.9|13889.4|13885.9|444
1658491800000|2022-07-22 12:10:00|13889.9|13887.9|13889|13887|13892|13888.8|13888|13885.2|440
1658492100000|2022-07-22 12:15:00|13888.9|13886.9|13888.6|13886.6|13891.5|13889.5|13888.2|13885.8|525
1658492400000|2022-07-22 12:20:00|13888.4|13886.4|13888.7|13886.7|13892.2|13888.4|13887.9|13885.4|443
1658492700000|2022-07-22 12:25:00|13888.9|13886.9|13888.8|13883.8|13891.2|13887.9|13887|13883.6|330
1658493000000|2022-07-22 12:30:00|13888.7|13883.7|13889.6|13884.6|13889.6|13885.9|13885.4|13882|486
1658493300000|2022-07-22 12:35:00|13890.6|13885.6|13891.4|13886.4|13892|13887.5|13888.4|13883.5|497
1658493600000|2022-07-22 12:40:00|13891.5|13886.5|13890.8|13885.8|13893.5|13889.2|13888.7|13885|474
1658493900000|2022-07-22 12:45:00|13890.9|13885.9|13888.9|13886.9|13891.1|13888.2|13887.3|13884.8|418
1658494200000|2022-07-22 12:50:00|13888.8|13886.8|13889.4|13887.4|13893.2|13890.2|13888.2|13884.8|436
1658494500000|2022-07-22 12:55:00|13889.5|13887.5|13890.1|13888.1|13890.6|13888.3|13887.6|13884.2|397
1658494800000|2022-07-22 13:00:00|13890.2|13888.2|13887.8|13885.8|13893.3|13890.6|13887.4|13884.1|481
1658495100000|2022-07-22 13:05:00|13887.7|13885.7|13887|13885|13890.9|13887.4|13886.7|13884|451
1658495400000|2022-07-22 13:10:00|13886.9|13884.9|13888.3|13883.3|13890.9|13886.2|13886.8|13883.1|449
1658495700000|2022-07-22 13:15:00|13888.4|13883.4|13889.7|13884.7|13890.1|13886.9|13886.6|13883.1|550
1658496000000|2022-07-22 13:20:00|13887.9|13885.9|13888.2|13886.2|13890.3|13887.2|13886.1|13882.6|407
1658496300000|2022-07-22 13:25:00|13888.5|13886.5|13885.2|13883.2|13890.2|13886.9|13885.1|13882|389
1658496600000|2022-07-22 13:30:00|13885.3|13883.3|13885.4|13883.4|13888.6|13885|13884.2|13880.9|505
1658496900000|2022-07-22 13:35:00|13885.3|13883.3|13881.2|13879.2|13887.1|13883.7|13881.2|13878.2|469
1658497200000|2022-07-22 13:40:00|13881.3|13879.3|13879.7|13874.7|13883.7|13880.2|13876.6|13872.4|466
1658497500000|2022-07-22 13:45:00|13878.3|13873.3|13863|13858|13878.3|13873.3|13856.2|13851.2|696
1658497800000|2022-07-22 13:50:00|13863.1|13858.1|13866.9|13861.9|13869.3|13864.3|13859.7|13854.7|583
1658498100000|2022-07-22 13:55:00|13867.2|13862.2|13865.4|13860.4|13867.7|13862.7|13862.8|13858.7|615
1658498400000|2022-07-22 14:00:00|13865.3|13860.3|13861.6|13859.6|13865.8|13860.8|13860.7|13857|605
1658498700000|2022-07-22 14:05:00|13861.5|13859.5|13869.5|13864.5|13871.1|13866.1|13861.3|13857.8|595
1658499000000|2022-07-22 14:10:00|13869.6|13864.6|13863.3|13858.3|13869.9|13864.9|13861|13856|655
1658499300000|2022-07-22 14:15:00|13863.4|13858.4|13857.8|13855.8|13863.8|13858.8|13856.1|13853.1|511
1658499600000|2022-07-22 14:20:00|13856.7|13854.7|13865.9|13860.9|13867.4|13862.7|13856.6|13853.8|590
1658499900000|2022-07-22 14:25:00|13865.8|13860.8|13865.6|13860.6|13869.5|13864.5|13863.7|13860|596
1658500200000|2022-07-22 14:30:00|13865.7|13860.7|13868|13866|13871.9|13868.3|13864.8|13860.6|658
1658500500000|2022-07-22 14:35:00|13867.9|13865.9|13866.8|13861.8|13870.7|13866.2|13864.2|13860.8|531
1658500800000|2022-07-22 14:40:00|13865|13863|13866.8|13861.8|13867.4|13863.9|13863.8|13860.2|564
1658501100000|2022-07-22 14:45:00|13866.7|13861.7|13861.9|13859.9|13866.8|13863.3|13860.5|13857.1|371
1658501400000|2022-07-22 14:50:00|13862|13860|13863.2|13861.2|13867|13863.5|13861.5|13857.6|552
1658501700000|2022-07-22 14:55:00|13863.1|13861.1|13861.2|13859.2|13865.3|13862.5|13860.4|13857.8|405
1658502000000|2022-07-22 15:00:00|13861.3|13859.3|13865.2|13860.2|13865.2|13860.2|13860|13856.8|391
1658502300000|2022-07-22 15:05:00|13865.3|13860.3|13864.2|13859.2|13866.9|13863.5|13862.5|13857.5|395
1658502600000|2022-07-22 15:10:00|13864.3|13859.3|13865.5|13860.5|13866.6|13861.6|13861.2|13857.7|312
1658502900000|2022-07-22 15:15:00|13865.6|13860.6|13865.2|13860.2|13867.9|13864.1|13864.8|13859.9|330
1658503200000|2022-07-22 15:20:00|13865.3|13860.3|13865.2|13860.2|13866.1|13861.1|13862.6|13857.6|334
1658503500000|2022-07-22 15:25:00|13865.3|13860.3|13865.7|13860.7|13867.4|13862.9|13864.1|13859.1|353
1658503800000|2022-07-22 15:30:00|13865.6|13860.6|13867.1|13862.1|13867.5|13864|13865.3|13860.3|356
1658504100000|2022-07-22 15:35:00|13867|13862|13869.8|13867.8|13871.9|13868.5|13866.2|13861.2|366
1658504400000|2022-07-22 15:40:00|13869.9|13867.9|13872.4|13867.4|13873.6|13869.8|13869.7|13866.1|303
1658504700000|2022-07-22 15:45:00|13872.5|13867.5|13872.9|13867.9|13873.1|13869.4|13871|13867.1|192
1658505000000|2022-07-22 15:50:00|13873|13868|13871.3|13866.3|13873.2|13869.7|13868.4|13864.9|235
1658505300000|2022-07-22 15:55:00|13871.4|13866.4|13868.6|13866.6|13871.8|13867.5|13868.4|13865.4|270
1658505600000|2022-07-22 16:00:00|13868.7|13866.7|13869.1|13867.1|13871.5|13868|13868.6|13865.1|249
1658505900000|2022-07-22 16:05:00|13869.2|13867.2|13871.5|13866.5|13871.9|13868.5|13869|13865.6|237
1658506200000|2022-07-22 16:10:00|13871.6|13866.6|13872.5|13870.5|13874.8|13871.4|13871.3|13866.3|241
1658506500000|2022-07-22 16:15:00|13872.6|13870.6|13871.7|13869.7|13874.3|13871.8|13871.5|13868.3|230
1658506800000|2022-07-22 16:20:00|13871.6|13869.6|13871.2|13869.2|13874|13870.6|13870.8|13867.2|202
1658507100000|2022-07-22 16:25:00|13871.1|13869.1|13872.5|13867.5|13873.6|13870|13870.7|13867.3|212
1658507400000|2022-07-22 16:30:00|13872.6|13867.6|13870.4|13865.4|13872.8|13869.3|13868.8|13865.2|236
1658507700000|2022-07-22 16:35:00|13869|13867|13870.2|13865.2|13871|13867.4|13868.5|13865|253
1658508000000|2022-07-22 16:40:00|13870.1|13865.1|13868|13866|13870.2|13866.7|13867.3|13864.2|241
1658508300000|2022-07-22 16:45:00|13868.1|13866.1|13867.6|13865.6|13869.9|13866.4|13866.6|13864|187
1658508600000|2022-07-22 16:50:00|13867.7|13865.7|13869.7|13864.7|13870|13865.8|13867.6|13864.1|248
1658508900000|2022-07-22 16:55:00|13869.8|13864.8|13869.2|13864.2|13869.9|13866.1|13867.5|13864|277
1658509200000|2022-07-22 17:00:00|13869.1|13864.1|13870.3|13865.3|13870.9|13867.2|13867.1|13863.7|249
1658509500000|2022-07-22 17:05:00|13870.5|13865.5|13869.2|13864.2|13870.5|13866.8|13867.4|13863.8|186
1658509800000|2022-07-22 17:10:00|13867.6|13865.6|13871.6|13866.6|13871.8|13868.2|13867.6|13864.1|171
1658510100000|2022-07-22 17:15:00|13871.7|13866.7|13871.8|13866.8|13872.6|13868.3|13869.5|13866|198
1658510400000|2022-07-22 17:20:00|13871.9|13866.9|13871.8|13866.8|13872.2|13868.7|13870|13866.3|193
1658510700000|2022-07-22 17:25:00|13871.7|13866.7|13873.1|13868.1|13874.3|13870.6|13871.5|13866.6|258
1658511000000|2022-07-22 17:30:00|13873.2|13868.2|13876.3|13871.3|13876.8|13873.5|13873.1|13868.1|224
1658511300000|2022-07-22 17:35:00|13874.7|13872.7|13875.9|13870.9|13877.1|13873.8|13874.3|13870.7|195
1658511600000|2022-07-22 17:40:00|13876|13871|13875.9|13870.9|13876.6|13872.3|13874.3|13870.7|209
1658511900000|2022-07-22 17:45:00|13876|13871|13875.9|13870.9|13876.7|13872.2|13873.5|13870.1|295
1658512200000|2022-07-22 17:50:00|13875.8|13870.8|13877.6|13872.6|13878.3|13874.7|13874.4|13870.8|262
1658512500000|2022-07-22 17:55:00|13877.7|13872.7|13878.2|13873.2|13878.6|13875.1|13876.1|13872.1|282
1658512800000|2022-07-22 18:00:00|13878.3|13873.3|13882.9|13877.9|13883|13879.5|13877|13872.1|300
1658513100000|2022-07-22 18:05:00|13882.8|13877.8|13888.3|13883.3|13888.9|13884.8|13882.1|13877.7|350
1658513400000|2022-07-22 18:10:00|13888.5|13883.5|13894.3|13889.3|13894.9|13891.2|13888.2|13883.2|333
1658513700000|2022-07-22 18:15:00|13894.2|13889.2|13889.2|13884.2|13894.3|13889.3|13888.7|13884|318
1658514000000|2022-07-22 18:20:00|13889.3|13884.3|13890.9|13885.9|13891.1|13886.1|13886.9|13883.2|262
1658514300000|2022-07-22 18:25:00|13891|13886|13890.2|13885.2|13891.4|13886.4|13889.7|13884.7|273
1658514600000|2022-07-22 18:30:00|13890.1|13885.1|13892|13887|13895.7|13890.7|13890.1|13885.1|370
1658514900000|2022-07-22 18:35:00|13892.1|13887.1|13890.4|13885.4|13892.9|13887.9|13889.6|13884.6|340
1658515200000|2022-07-22 18:40:00|13890.3|13885.3|13895.7|13890.7|13896.7|13891.7|13890.3|13885.3|409
1658515500000|2022-07-22 18:45:00|13895.8|13890.8|13895.8|13890.8|13897|13892|13895.4|13890.4|326
1658515800000|2022-07-22 18:50:00|13895.9|13890.9|13890.6|13885.6|13896.7|13893|13890.5|13885.5|318
1658516100000|2022-07-22 18:55:00|13890.5|13885.5|13889|13884|13891|13886.7|13887|13882|302
1658516400000|2022-07-22 19:00:00|13888.9|13883.9|13889.8|13884.8|13892.7|13887.7|13888.8|13883.8|252
1658516700000|2022-07-22 19:05:00|13890.2|13885.2|13890|13885|13890.9|13885.9|13889.1|13884.1|231
1658517000000|2022-07-22 19:10:00|13889.9|13884.9|13889.6|13884.6|13890.1|13885.1|13889.1|13884.1|255
1658517300000|2022-07-22 19:15:00|13889.5|13884.5|13886.6|13881.6|13890.2|13885.2|13886.3|13881.3|229
1658517600000|2022-07-22 19:20:00|13886.7|13881.7|13887.1|13882.1|13888|13883|13886.5|13881.5|254
1658517900000|2022-07-22 19:25:00|13887|13882|13886.1|13881.1|13887|13882|13882.5|13877.5|273
1658518200000|2022-07-22 19:30:00|13886.3|13881.3|13885.5|13880.5|13887.3|13882.3|13885.3|13880.3|264
1658518500000|2022-07-22 19:35:00|13885.6|13880.6|13888.1|13883.1|13889|13884|13885.6|13880.6|275
1658518800000|2022-07-22 19:40:00|13888|13883|13887.5|13882.5|13888.6|13883.6|13886.4|13881.4|245
1658519100000|2022-07-22 19:45:00|13887.6|13882.6|13887.9|13882.9|13889.5|13884.5|13886.3|13881.3|202
1658519400000|2022-07-22 19:50:00|13887.7|13882.7|13887.5|13882.5|13889|13884|13886.3|13881.3|231
1658519700000|2022-07-22 19:55:00|13887.6|13882.6|13879.7|13874.7|13887.6|13882.6|13878.9|13873.9|383
1658520000000|2022-07-22 20:00:00|13879.8|13874.8|13880.1|13875.1|13881|13876|13879.3|13874|248
1658520300000|2022-07-22 20:05:00|13880.3|13875.3|13882|13877|13882.9|13877.5|13879.7|13874.7|192
1658520600000|2022-07-22 20:10:00|13881.9|13876.9|13881.5|13876.5|13883|13877.8|13881.3|13875.8|160
1658520900000|2022-07-22 20:15:00|13881.4|13876.4|13881.4|13876.4|13883.2|13878.2|13881.4|13876.4|216
1658521200000|2022-07-22 20:20:00|13881.5|13876.5|13881.4|13876.4|13882.2|13877.2|13881.1|13876.1|152
1658521500000|2022-07-22 20:25:00|13881.3|13876.3|13879.3|13874.3|13882.6|13876.8|13879.1|13874.1|246
1658521800000|2022-07-22 20:30:00|13879.1|13874.1|13879.6|13874.6|13880.1|13875.1|13878.9|13873.9|89
1658522100000|2022-07-22 20:35:00|13879.7|13874.7|13879.6|13874.6|13880.1|13875.1|13879.2|13874.2|103
1658522400000|2022-07-22 20:40:00|13879.7|13874.7|13878.6|13873.6|13880.4|13875.2|13878.2|13872.9|162
1658522700000|2022-07-22 20:45:00|13878.5|13873.5|13882.1|13870.4|13882.1|13873.7|13877.9|13870.4|64
1658523000000|2022-07-22 20:50:00|13882.2|13870.5|13878.5|13873.5|13882.2|13873.7|13877.9|13870.2|70
1658523300000|2022-07-22 20:55:00|13878.2|13873.2|13880.7|13875.7|13885.4|13876.4|13878.2|13870.7|104
1658692800000|2022-07-24 20:00:00|13911|13889|13905.1|13883.1|13911|13889|13905.1|13883.1|17
1658693100000|2022-07-24 20:05:00|13911|13889|13905.1|13883.1|13911|13889|13905.1|13883.1|10
1658693400000|2022-07-24 20:10:00|13911|13889|13911|13889|13911|13889|13905.1|13883.1|27
1658693700000|2022-07-24 20:15:00|13905.1|13883.1|13905.5|13883.5|13911.5|13889.5|13904.5|13882.5|23
1658694000000|2022-07-24 20:20:00|13911.5|13889.5|13905.5|13883.5|13911.5|13889.5|13905.5|13883.5|20
1658694300000|2022-07-24 20:25:00|13911.5|13889.5|13911.5|13889.5|13911.5|13889.5|13905.5|13883.5|7
1658694600000|2022-07-24 20:30:00|13905.5|13883.5|13905.5|13883.5|13911.5|13889.5|13905.5|13883.5|11
1658694900000|2022-07-24 20:35:00|13911.5|13889.5|13907.3|13885.3|13913|13891|13905.5|13883.5|13
1658695200000|2022-07-24 20:40:00|13913|13891|13907.3|13885.3|13913|13891|13907.3|13885.3|8
1658695500000|2022-07-24 20:45:00|13913|13891|13907.3|13885.3|13913|13891|13907.3|13885.3|8
1658695800000|2022-07-24 20:50:00|13913|13891|13907.3|13885.3|13913|13891|13907.3|13885.3|4
1658696100000|2022-07-24 20:55:00|13913|13891|13907.3|13885.3|13913|13891|13907.3|13885.3|25
1658696400000|2022-07-24 21:00:00|13906.8|13885.8|13904.4|13888.4|13906.8|13888.9|13903.6|13885.8|9
1658696700000|2022-07-24 21:05:00|13903.6|13887.6|13903.6|13887.6|13910|13894|13903.5|13887.5|15
1658697000000|2022-07-24 21:10:00|13910|13894|13903.6|13887.6|13910|13894|13903.6|13887.6|8
1658697300000|2022-07-24 21:15:00|13910|13894|13907.9|13891.9|13910|13894|13903.6|13887.6|78
1658697600000|2022-07-24 21:20:00|13907.3|13891.3|13903.1|13887.1|13910|13894|13900.6|13884.6|41
1658697900000|2022-07-24 21:25:00|13896|13880|13906.3|13890.3|13910|13894|13896|13880|82
1658698200000|2022-07-24 21:30:00|13906.4|13890.4|13908.1|13892.1|13911.1|13895.1|13906.4|13890.4|175
1658698500000|2022-07-24 21:35:00|13908.4|13892.4|13909.4|13893.4|13911.7|13895.7|13906.9|13890.9|95
1658698800000|2022-07-24 21:40:00|13910|13894|13910|13894|13911.2|13895.2|13906.4|13890.4|121
1658699100000|2022-07-24 21:45:00|13909.8|13893.8|13897.8|13881.8|13911.1|13895.1|13895.9|13879.9|180
1658699400000|2022-07-24 21:50:00|13896.8|13880.8|13897.8|13881.8|13905.7|13889.7|13889.8|13873.8|185
1658699700000|2022-07-24 21:55:00|13897.7|13881.7|13902.5|13886.5|13905.1|13889.1|13890.6|13874.6|132
1658700000000|2022-07-24 22:00:00|13900.2|13884.2|13893|13880.7|13908.9|13892.9|13888|13872|244
1658700300000|2022-07-24 22:05:00|13892.8|13881.4|13894|13878.6|13901.1|13885.1|13889.6|13873.6|191
1658700600000|2022-07-24 22:10:00|13893.4|13877.4|13900.1|13884.1|13901|13885.5|13893.2|13877.2|158
1658700900000|2022-07-24 22:15:00|13900.3|13884.3|13900.7|13884.7|13900.7|13887.4|13893.2|13877.2|142
1658701200000|2022-07-24 22:20:00|13900.6|13885.1|13900.4|13884.4|13901.9|13888|13895.6|13882.6|133
1658701500000|2022-07-24 22:25:00|13900.2|13884.2|13899.7|13888.5|13901|13889.3|13895.4|13882.4|175
1658701800000|2022-07-24 22:30:00|13900.3|13888.6|13896.1|13884.8|13900.3|13889.7|13894.1|13883.6|269
1658702100000|2022-07-24 22:35:00|13897.4|13885.3|13894.3|13888.1|13899.5|13888.9|13893.3|13883.5|204
1658702400000|2022-07-24 22:40:00|13895.3|13887.4|13893.6|13885.8|13898.3|13889.2|13892|13881.4|242
1658702700000|2022-07-24 22:45:00|13894.9|13885.7|13890.9|13885.9|13895.4|13886.7|13890.1|13881.5|175
1658703000000|2022-07-24 22:50:00|13890.6|13885.6|13891.8|13886.8|13894.3|13887.5|13889.7|13881.2|209
1658703300000|2022-07-24 22:55:00|13892.4|13886.1|13892.2|13887.2|13894.4|13888|13891.4|13884.6|101
1658703600000|2022-07-24 23:00:00|13892.1|13887.1|13888.3|13883.3|13892.1|13887.1|13887.1|13879.2|306
1658703900000|2022-07-24 23:05:00|13887.9|13882.9|13890.5|13885.5|13891.3|13886.3|13887.4|13882.4|150
1658704200000|2022-07-24 23:10:00|13890.7|13885.7|13890.7|13885.7|13891.2|13886.2|13890.3|13885.3|104
1658704500000|2022-07-24 23:15:00|13890.8|13885.8|13891|13886|13891.1|13886.1|13890.6|13885.6|106
1658704800000|2022-07-24 23:20:00|13891.1|13886.1|13892.2|13887.2|13895.6|13890.6|13890.6|13885.6|120
1658705100000|2022-07-24 23:25:00|13892.1|13887.1|13892.1|13887.1|13893.1|13888.1|13890.8|13885.8|202
1658705400000|2022-07-24 23:30:00|13892.2|13887.2|13891.2|13886.2|13893.4|13889.2|13889.5|13886|171
1658705700000|2022-07-24 23:35:00|13889.6|13887.6|13890.8|13885.8|13891.6|13888.1|13889.3|13885.7|133
1658706000000|2022-07-24 23:40:00|13890.7|13885.7|13896|13891|13896.4|13891.4|13890.6|13885.6|199
1658706300000|2022-07-24 23:45:00|13896.1|13891.1|13895.5|13890.5|13896.7|13891.7|13894.5|13889.5|150
1658706600000|2022-07-24 23:50:00|13895.4|13890.4|13897|13892|13898.2|13893.2|13894.2|13889.2|200
1658706900000|2022-07-24 23:55:00|13897.1|13892.1|13897.1|13892.1|13897.5|13893.7|13894.2|13890|201
1658707200000|2022-07-25 00:00:00|13895.6|13893.6|13896.7|13894.7|13899.6|13896.2|13893.1|13889.7|415
1658707500000|2022-07-25 00:05:00|13898|13893|13898.4|13893.4|13905.6|13901.4|13897.8|13892.8|391
1658707800000|2022-07-25 00:10:00|13898.3|13893.3|13896.4|13891.4|13898.3|13893.3|13892.1|13888.6|290
1658708100000|2022-07-25 00:15:00|13896.3|13891.3|13895.6|13890.6|13896.6|13892.2|13893.1|13888.8|332
1658708400000|2022-07-25 00:20:00|13895.5|13890.5|13895.8|13890.8|13896.3|13892.8|13892.8|13889.3|355
1658708700000|2022-07-25 00:25:00|13894.3|13892.3|13895.5|13893.5|13897.7|13894.2|13893.6|13890.5|256
1658709000000|2022-07-25 00:30:00|13895.4|13893.4|13899.7|13897.7|13899.8|13897.8|13895.4|13891.9|249
1658709300000|2022-07-25 00:35:00|13899.6|13897.6|13899.5|13897.5|13901.7|13898.8|13898.3|13895.2|236
1658709600000|2022-07-25 00:40:00|13899.9|13897.9|13899.1|13897.1|13900.9|13898.6|13898.5|13895.3|247
1658709900000|2022-07-25 00:45:00|13899|13897|13900.2|13898.2|13902|13898.7|13898.6|13895.3|272
1658710200000|2022-07-25 00:50:00|13900.1|13898.1|13900.9|13898.9|13904.6|13901.7|13900|13897.2|293
1658710500000|2022-07-25 00:55:00|13900.8|13898.8|13902.5|13897.5|13903.9|13900.3|13899.4|13895.6|484
1658710800000|2022-07-25 01:00:00|13902.6|13897.6|13898.4|13896.4|13902.9|13899.4|13895.3|13891.8|390
1658711100000|2022-07-25 01:05:00|13898.3|13896.3|13896.1|13891.1|13899.4|13896.3|13894.4|13890.9|348
1658711400000|2022-07-25 01:10:00|13896.2|13891.2|13893|13891|13897.2|13893.7|13891.3|13888|344
1658711700000|2022-07-25 01:15:00|13892.9|13890.9|13889.7|13887.7|13895.3|13891.9|13889.7|13886.9|281
1658712000000|2022-07-25 01:20:00|13889.8|13887.8|13890|13888|13891.4|13889.1|13888.2|13885.2|338
1658712300000|2022-07-25 01:25:00|13890.1|13888.1|13890.1|13888.1|13892.1|13888.8|13888.8|13886.3|297
1658712600000|2022-07-25 01:30:00|13890.2|13888.2|13886.1|13884.1|13893.6|13890.2|13886|13884|315
1658712900000|2022-07-25 01:35:00|13886|13884|13883.8|13881.8|13888.3|13885.2|13882.7|13880.7|398
1658713200000|2022-07-25 01:40:00|13883.7|13881.7|13883|13881|13886.9|13883.4|13882.7|13880.2|372
1658713500000|2022-07-25 01:45:00|13882.9|13880.9|13882.5|13877.5|13883.6|13881.4|13878.7|13876.2|298
1658713800000|2022-07-25 01:50:00|13882.4|13877.4|13882|13880|13884.6|13881.1|13880.8|13877.3|333
1658714100000|2022-07-25 01:55:00|13882.1|13880.1|13881.6|13879.6|13883.3|13880.1|13879.7|13876.4|332
1658714400000|2022-07-25 02:00:00|13881.7|13879.7|13883.4|13878.4|13884.4|13881.5|13880|13876.4|313
1658714700000|2022-07-25 02:05:00|13883.5|13878.5|13883.9|13881.9|13886.4|13883|13881.8|13878.4|318
1658715000000|2022-07-25 02:10:00|13884|13882|13883.5|13881.5|13886.5|13883.2|13881.3|13877.9|299
1658715300000|2022-07-25 02:15:00|13883.6|13881.6|13882.4|13880.4|13885.4|13882|13881|13879|396
1658715600000|2022-07-25 02:20:00|13882.3|13880.3|13883.5|13881.5|13884.9|13881.7|13881.3|13879.1|222
1658715900000|2022-07-25 02:25:00|13883.4|13881.4|13883.7|13881.7|13886.6|13883|13883.1|13879.7|379
1658716200000|2022-07-25 02:30:00|13883.2|13881.2|13887.6|13885.6|13889.3|13886.1|13883.1|13879.9|276
1658716500000|2022-07-25 02:35:00|13887.7|13885.7|13885.5|13883.5|13889.4|13886.1|13885.1|13882.2|264
1658716800000|2022-07-25 02:40:00|13885.4|13883.4|13883.2|13881.2|13887.4|13883.8|13883|13881|292
1658717100000|2022-07-25 02:45:00|13883.4|13881.4|13882.5|13880.5|13884.5|13881.7|13881.2|13878.9|214
1658717400000|2022-07-25 02:50:00|13884.1|13879.1|13876.5|13874.5|13884.1|13880.8|13876.1|13874.1|299
1658717700000|2022-07-25 02:55:00|13876.4|13874.4|13878.4|13876.4|13880.2|13877|13876.4|13873.4|345
1658718000000|2022-07-25 03:00:00|13878.3|13876.3|13878.4|13876.4|13882.2|13878.8|13877.5|13874.1|291
1658718300000|2022-07-25 03:05:00|13879.8|13874.8|13877.9|13875.9|13880.7|13877.4|13877.4|13873.9|294
1658718600000|2022-07-25 03:10:00|13878|13876|13878.2|13876.2|13879.7|13876.5|13876.1|13873.4|261
1658718900000|2022-07-25 03:15:00|13878.1|13876.1|13878.7|13876.7|13881.3|13878|13877.6|13874.4|156
1658719200000|2022-07-25 03:20:00|13878.8|13876.8|13878.2|13876.2|13881.1|13877.9|13877.2|13874|202
1658719500000|2022-07-25 03:25:00|13878.3|13876.3|13879.9|13877.9|13881.7|13878.3|13878|13875.7|219
1658719800000|2022-07-25 03:30:00|13880|13878|13878.9|13876.9|13881.5|13878.4|13878.4|13875.1|285
1658720100000|2022-07-25 03:35:00|13879|13877|13879.2|13877.2|13880.6|13877.7|13877|13874.9|222
1658720400000|2022-07-25 03:40:00|13879.3|13877.3|13877.3|13875.3|13880.6|13878.5|13877.3|13874.2|252
1658720700000|2022-07-25 03:45:00|13877.4|13875.4|13878.3|13876.3|13880.8|13877.3|13877.4|13874.2|173
1658721000000|2022-07-25 03:50:00|13878.4|13876.4|13878.1|13876.1|13880.3|13877|13877.8|13875.3|124
1658721300000|2022-07-25 03:55:00|13878|13876|13880.8|13878.8|13881.3|13878.9|13878|13876|189
1658721600000|2022-07-25 04:00:00|13880.7|13878.7|13878.6|13876.6|13881.8|13878.7|13878.4|13875.2|212
1658721900000|2022-07-25 04:05:00|13878.7|13876.7|13876.3|13874.3|13879.7|13876.7|13876.1|13873.2|196
1658722200000|2022-07-25 04:10:00|13876.4|13874.4|13877.9|13875.9|13879.7|13876.1|13876|13874|182
1658722500000|2022-07-25 04:15:00|13878|13876|13877.3|13875.3|13879.7|13876.3|13876.6|13873.4|213
1658722800000|2022-07-25 04:20:00|13877.2|13875.2|13876.6|13874.6|13878.8|13875.6|13876.6|13873.6|152
1658723100000|2022-07-25 04:25:00|13876.7|13874.7|13875.6|13873.6|13878.3|13874.8|13875.4|13872.1|154
1658723400000|2022-07-25 04:30:00|13875.5|13873.5|13875.8|13873.8|13875.8|13873.8|13875.4|13873.4|102
1658723700000|2022-07-25 04:35:00|13875.7|13873.7|13876.9|13874.9|13877|13875|13875.5|13873.5|82
1658724000000|2022-07-25 04:40:00|13877|13875|13877.5|13875.5|13879|13875.6|13876.8|13873.5|103
1658724300000|2022-07-25 04:45:00|13877.6|13875.6|13878.2|13876.2|13880.6|13877.1|13877.6|13874.8|191
1658724600000|2022-07-25 04:50:00|13878.1|13876.1|13877.6|13875.6|13879.8|13876.8|13877.6|13874.5|121
1658724900000|2022-07-25 04:55:00|13877.7|13875.7|13877.6|13872.6|13878.3|13875.7|13876.1|13872.1|176
1658725200000|2022-07-25 05:00:00|13877.4|13872.4|13870.4|13868.4|13877.4|13872.4|13860.3|13854.4|320
1658725500000|2022-07-25 05:05:00|13870.5|13868.5|13874.1|13872.1|13875.9|13872.1|13868.9|13865.3|246
1658725800000|2022-07-25 05:10:00|13874.2|13872.2|13879.4|13874.4|13879.8|13876.2|13873.2|13869.8|266
1658726100000|2022-07-25 05:15:00|13879.5|13874.5|13879.1|13877.1|13881|13877.6|13878|13874.4|248
1658726400000|2022-07-25 05:20:00|13880.5|13875.5|13878.2|13873.2|13880.5|13877|13876.7|13873.2|231
1658726700000|2022-07-25 05:25:00|13878.3|13873.3|13876.4|13874.4|13878.4|13875.4|13876.3|13873.1|144
1658727000000|2022-07-25 05:30:00|13876.3|13874.3|13879|13877|13880.9|13877.5|13876.3|13873.8|247
1658727300000|2022-07-25 05:35:00|13880.5|13875.5|13878.1|13876.1|13880.6|13877.2|13877.6|13874|126
1658727600000|2022-07-25 05:40:00|13878.2|13876.2|13879|13877|13880.8|13877.5|13877.5|13874.9|133
1658727900000|2022-07-25 05:45:00|13879.1|13877.1|13877.5|13875.5|13880.3|13877.1|13877.2|13873.8|148
1658728200000|2022-07-25 05:50:00|13877.6|13875.6|13876.4|13874.4|13879.3|13875.8|13876.4|13872.9|133
1658728500000|2022-07-25 05:55:00|13876.5|13874.5|13875.5|13873.5|13876.8|13874.8|13874.9|13872.9|194
1658728800000|2022-07-25 06:00:00|13875.7|13873.7|13874.5|13872.5|13877|13874.8|13874.2|13871.5|302
1658729100000|2022-07-25 06:05:00|13874.4|13872.4|13873|13871|13874.8|13872.8|13872.8|13870.8|258
1658729400000|2022-07-25 06:10:00|13873.1|13871.1|13872.3|13870.3|13874.5|13871.3|13871.8|13868.7|326
1658729700000|2022-07-25 06:15:00|13872.2|13870.2|13876.8|13874.8|13877.3|13875.3|13872|13869|268
1658730000000|2022-07-25 06:20:00|13876.9|13874.9|13877.1|13875.1|13879.2|13875.8|13876.3|13873.3|225
1658730300000|2022-07-25 06:25:00|13877.2|13875.2|13877.7|13875.7|13877.8|13875.8|13876.6|13874.6|243
1658730600000|2022-07-25 06:30:00|13877.6|13875.6|13876.5|13874.5|13879.4|13876.2|13875.5|13873.5|259
1658730900000|2022-07-25 06:35:00|13876.6|13874.6|13875.1|13873.1|13878.8|13875.7|13875|13872|252
1658731200000|2022-07-25 06:40:00|13875.2|13873.2|13874.1|13872.1|13876.1|13873.8|13874|13871.1|222
1658731500000|2022-07-25 06:45:00|13874|13872|13872|13870|13874.2|13872.2|13871.8|13869.8|155
1658731800000|2022-07-25 06:50:00|13872.1|13870.1|13871.6|13869.6|13873.1|13870.3|13869.1|13864.8|264
1658732100000|2022-07-25 06:55:00|13871.8|13869.8|13870.6|13868.6|13871.8|13869.8|13870.3|13868.3|207
1658732400000|2022-07-25 07:00:00|13870.7|13868.7|13871.2|13869.2|13873.7|13870.4|13870.1|13868.1|372
1658732700000|2022-07-25 07:05:00|13871.3|13869.3|13871|13869|13872.4|13869.7|13870.2|13867.2|312
1658733000000|2022-07-25 07:10:00|13870.9|13868.9|13869.7|13867.7|13871.3|13869.3|13869.3|13867.3|357
1658733300000|2022-07-25 07:15:00|13869.8|13867.8|13872.2|13870.2|13873.7|13871.7|13869.3|13866.7|405
1658733600000|2022-07-25 07:20:00|13872.3|13870.3|13865.6|13863.6|13872.5|13870.5|13863.4|13859.5|481
1658733900000|2022-07-25 07:25:00|13865.7|13863.7|13864.6|13862.6|13867.4|13863.9|13863.6|13860.7|381
1658734200000|2022-07-25 07:30:00|13864.7|13862.7|13863.7|13861.7|13865.4|13863|13862|13858.4|367
1658734500000|2022-07-25 07:35:00|13863.8|13861.8|13868.1|13863.1|13868.2|13864.9|13861.3|13859.3|419
1658734800000|2022-07-25 07:40:00|13866.5|13864.5|13867.5|13865.5|13869.4|13866.1|13865.9|13862.6|389
1658735100000|2022-07-25 07:45:00|13867.4|13865.4|13867.5|13865.5|13868.9|13866.9|13867.3|13865.3|342
1658735400000|2022-07-25 07:50:00|13867.4|13865.4|13867.8|13865.8|13869.5|13866|13865.7|13863.5|442
1658735700000|2022-07-25 07:55:00|13867.7|13865.7|13868.4|13863.4|13869.7|13866.6|13866.9|13863.2|322
1658736000000|2022-07-25 08:00:00|13868.3|13863.3|13865.3|13863.3|13871.1|13867.1|13864.8|13862.3|445
1658736300000|2022-07-25 08:05:00|13865.2|13863.2|13863.9|13861.9|13865.4|13863.4|13862.7|13860.2|362
1658736600000|2022-07-25 08:10:00|13863.8|13861.8|13862.6|13860.6|13866.7|13863|13861.9|13858.5|512
1658736900000|2022-07-25 08:15:00|13862.5|13860.5|13861.8|13859.8|13864.9|13861.6|13859|13856.7|475
1658737200000|2022-07-25 08:20:00|13861.9|13859.9|13859.1|13857.1|13864.9|13861.5|13859.1|13856.1|406
1658737500000|2022-07-25 08:25:00|13859.2|13857.2|13860.9|13858.9|13862|13859.7|13858.9|13856|360
1658737800000|2022-07-25 08:30:00|13861|13859|13858.3|13856.3|13862.5|13859|13858|13856|260
1658738100000|2022-07-25 08:35:00|13858.2|13856.2|13854.6|13852.6|13858.6|13856.6|13854|13850.7|434
1658738400000|2022-07-25 08:40:00|13854.7|13852.7|13855.8|13853.8|13856.6|13853.8|13854|13850.7|479
1658738700000|2022-07-25 08:45:00|13855.7|13853.7|13854.6|13852.6|13857.4|13854.6|13854.1|13851.8|420
1658739000000|2022-07-25 08:50:00|13854.7|13852.7|13855.2|13853.2|13856|13853.3|13852.8|13850.1|395
1658739300000|2022-07-25 08:55:00|13854.9|13852.9|13855.8|13850.8|13857.3|13853.9|13852.7|13849.9|446
1658739600000|2022-07-25 09:00:00|13854.2|13852.2|13852.7|13850.7|13856.7|13853.4|13852.1|13849.8|423
1658739900000|2022-07-25 09:05:00|13852.8|13850.8|13849.4|13847.4|13854.5|13851.2|13849.2|13847.2|404
1658740200000|2022-07-25 09:10:00|13849.5|13847.5|13847.8|13845.8|13850.1|13847.5|13844|13842|454
1658740500000|2022-07-25 09:15:00|13847.9|13845.9|13847.6|13845.6|13850.8|13847.6|13847.1|13844.1|395
1658740800000|2022-07-25 09:20:00|13847.5|13845.5|13846.3|13844.3|13848.5|13845.9|13845.8|13842.8|371
1658741100000|2022-07-25 09:25:00|13846.4|13844.4|13848.5|13843.5|13848.8|13845.3|13845.9|13842.7|393
1658741400000|2022-07-25 09:30:00|13848.4|13843.4|13845|13843|13849.2|13845.8|13844.2|13841.3|439
1658741700000|2022-07-25 09:35:00|13844.9|13842.9|13844|13842|13846.5|13843.8|13844|13841.2|289
1658742000000|2022-07-25 09:40:00|13844.1|13842.1|13843.7|13841.7|13846.2|13843|13842.6|13840|287
1658742300000|2022-07-25 09:45:00|13843.8|13841.8|13843.7|13841.7|13844.5|13842.5|13843|13841|362
1658742600000|2022-07-25 09:50:00|13843.8|13841.8|13845.1|13843.1|13847.4|13843.9|13843.8|13841.1|379
1658742900000|2022-07-25 09:55:00|13845|13843|13844.6|13842.6|13847.3|13843.7|13844.4|13840.9|289
1658743200000|2022-07-25 10:00:00|13844.5|13842.5|13847.6|13845.6|13848.8|13846.1|13844.1|13840.4|301
1658743500000|2022-07-25 10:05:00|13847.5|13845.5|13845.6|13843.6|13848.5|13846.5|13845.2|13841.9|280
1658743800000|2022-07-25 10:10:00|13845.7|13843.7|13846.8|13844.8|13849.3|13846.3|13844.9|13841.4|307
1658744100000|2022-07-25 10:15:00|13846.9|13844.9|13849.9|13847.9|13850.8|13848.4|13846|13843.2|317
1658744400000|2022-07-25 10:20:00|13850|13848|13853.3|13851.3|13857|13853.8|13849.2|13845.8|351
1658744700000|2022-07-25 10:25:00|13853.4|13851.4|13857.4|13855.4|13858.8|13855.5|13853.4|13850.3|394
1658745000000|2022-07-25 10:30:00|13857.3|13855.3|13858.3|13856.3|13863.5|13859.6|13856.7|13853.1|358
1658745300000|2022-07-25 10:35:00|13858.2|13856.2|13857.1|13852.1|13859.4|13856.2|13855.4|13851.9|282
1658745600000|2022-07-25 10:40:00|13857.2|13852.2|13855.4|13853.4|13858.4|13855.1|13855|13851.8|258
1658745900000|2022-07-25 10:45:00|13855.6|13853.6|13854.2|13852.2|13858.1|13854.7|13853.9|13851.9|296
1658746200000|2022-07-25 10:50:00|13854.1|13852.1|13852.2|13850.2|13854.5|13852.5|13852.1|13850.1|244
1658746500000|2022-07-25 10:55:00|13852.5|13850.5|13851|13849|13852.9|13850.9|13850.8|13848.8|243
1658746800000|2022-07-25 11:00:00|13850.9|13848.9|13851.6|13849.6|13853.4|13850.4|13850.9|13848|403
1658747100000|2022-07-25 11:05:00|13851.5|13849.5|13850.5|13848.5|13853.8|13850.9|13849.5|13846.5|316
1658747400000|2022-07-25 11:10:00|13850.6|13848.6|13849.1|13847.1|13851.4|13848.7|13849|13846.1|229
1658747700000|2022-07-25 11:15:00|13849|13847|13848.2|13846.2|13850.2|13847.1|13847.7|13845.2|229
1658748000000|2022-07-25 11:20:00|13848.3|13846.3|13846|13844|13849.1|13846.3|13845.1|13841.9|351
1658748300000|2022-07-25 11:25:00|13845.9|13843.9|13845.7|13843.7|13848.1|13844.6|13844.3|13841.1|333
1658748600000|2022-07-25 11:30:00|13845.6|13843.6|13847|13845|13848.7|13845.2|13844.9|13841.9|291
1658748900000|2022-07-25 11:35:00|13847.5|13845.5|13849.8|13847.8|13851.7|13848.5|13847.4|13844.6|359
1658749200000|2022-07-25 11:40:00|13849.7|13847.7|13848.9|13843.9|13851.7|13848.1|13846.8|13843.6|229
1658749500000|2022-07-25 11:45:00|13849|13844|13848.7|13846.7|13851.9|13848.2|13847.2|13842.8|338
1658749800000|2022-07-25 11:50:00|13848.8|13846.8|13851.9|13846.9|13852.1|13848.4|13847.2|13843.7|336
1658750100000|2022-07-25 11:55:00|13851.8|13846.8|13850.5|13848.5|13852.4|13848.9|13849.7|13845.7|298
1658750400000|2022-07-25 12:00:00|13850.6|13848.6|13851.3|13849.3|13854.1|13850.9|13849.8|13846.2|400
1658750700000|2022-07-25 12:05:00|13851.4|13849.4|13852.1|13847.1|13855.7|13852.1|13850.3|13846.9|495
1658751000000|2022-07-25 12:10:00|13852|13847|13852.1|13847.1|13853.3|13849.8|13850|13846.4|411
1658751300000|2022-07-25 12:15:00|13852.2|13847.2|13850.3|13848.3|13853.8|13850.9|13849.4|13846.1|341
1658751600000|2022-07-25 12:20:00|13850.1|13848.1|13850.3|13848.3|13852.1|13848.9|13848.2|13845|413
1658751900000|2022-07-25 12:25:00|13850.4|13848.4|13851.5|13849.5|13853.1|13849.9|13850|13846.5|339
1658752200000|2022-07-25 12:30:00|13851.4|13849.4|13848.9|13846.9|13851.6|13849.6|13848.7|13845.3|306
1658752500000|2022-07-25 12:35:00|13849|13847|13850.2|13848.2|13852.6|13849|13849|13846.8|281
1658752800000|2022-07-25 12:40:00|13850.3|13848.3|13849|13847|13852.1|13850.1|13849|13847|331
1658753100000|2022-07-25 12:45:00|13849.1|13847.1|13850.2|13848.2|13851.9|13849.4|13849|13845.6|327
1658753400000|2022-07-25 12:50:00|13850.1|13848.1|13849.8|13847.8|13850.4|13848.4|13848.9|13846.9|270
1658753700000|2022-07-25 12:55:00|13849.9|13847.9|13850.5|13848.5|13851.8|13849.4|13848.9|13846.8|325
1658754000000|2022-07-25 13:00:00|13850.6|13848.6|13850.3|13848.3|13852|13850|13849.9|13847.9|312
1658754300000|2022-07-25 13:05:00|13850.4|13848.4|13851|13849|13852.7|13850.1|13850.3|13847.3|288
1658754600000|2022-07-25 13:10:00|13851.1|13849.1|13854.3|13852.3|13856.6|13853|13851|13849|295
1658754900000|2022-07-25 13:15:00|13854.2|13852.2|13854.2|13849.2|13858.3|13855|13852.5|13848.9|365
1658755200000|2022-07-25 13:20:00|13854.1|13849.1|13852.7|13847.7|13854.9|13852|13850.9|13847.4|351
1658755500000|2022-07-25 13:25:00|13852.6|13847.6|13852.3|13850.3|13854|13850.4|13850.5|13847.1|276
1658755800000|2022-07-25 13:30:00|13852.2|13850.2|13852.4|13850.4|13852.5|13850.5|13851.7|13849.7|196
1658756100000|2022-07-25 13:35:00|13852.5|13850.5|13855.3|13853.3|13859.9|13856.4|13852.4|13850.4|347
1658756400000|2022-07-25 13:40:00|13855.4|13853.4|13853.3|13851.3|13856.8|13853.4|13851.8|13849.6|348
1658756700000|2022-07-25 13:45:00|13853.2|13851.2|13852|13850|13856.5|13854.5|13851.7|13847.8|342
1658757000000|2022-07-25 13:50:00|13853.1|13848.1|13850.9|13848.9|13853.2|13850.5|13849.8|13847.5|381
1658757300000|2022-07-25 13:55:00|13851|13849|13850.2|13848.2|13851.4|13849.4|13849.2|13847.2|322
1658757600000|2022-07-25 14:00:00|13850.3|13848.3|13849.8|13847.8|13851.1|13849.1|13848.5|13846.5|321
1658757900000|2022-07-25 14:05:00|13849.6|13847.6|13851.6|13846.6|13853.7|13851.7|13849.5|13846.1|372
1658758200000|2022-07-25 14:10:00|13851.7|13846.7|13852.7|13850.7|13852.9|13850.9|13849.9|13846.4|347
1658758500000|2022-07-25 14:15:00|13852.8|13850.8|13855.4|13853.4|13858.3|13855.3|13852.7|13849.9|352
1658758800000|2022-07-25 14:20:00|13855.3|13853.3|13853.1|13851.1|13856.1|13854.1|13850.9|13848.4|309
1658759100000|2022-07-25 14:25:00|13853.2|13851.2|13861.6|13856.6|13863.5|13858.5|13851.5|13849.5|577
1658759400000|2022-07-25 14:30:00|13861.7|13856.7|13868.1|13866.1|13868.7|13866.1|13860.3|13855.9|452
1658759700000|2022-07-25 14:35:00|13870.3|13865.3|13867.7|13865.7|13870.5|13865.8|13865.5|13861.7|485
1658760000000|2022-07-25 14:40:00|13867.8|13865.8|13869.2|13864.2|13873.2|13869.7|13866.2|13862.8|540
1658760300000|2022-07-25 14:45:00|13867.6|13865.6|13870.8|13865.8|13870.8|13866.6|13866|13863.1|404
1658760600000|2022-07-25 14:50:00|13869.4|13867.4|13872|13867|13874.4|13871|13869.4|13865.8|389
1658760900000|2022-07-25 14:55:00|13871.7|13866.7|13867.3|13865.3|13872.4|13869.3|13866.6|13863|410
1658761200000|2022-07-25 15:00:00|13867.2|13865.2|13865.7|13863.7|13867.6|13865.6|13864.5|13862.4|236
1658761500000|2022-07-25 15:05:00|13865.8|13863.8|13865.8|13863.8|13868.1|13864.7|13865.5|13863|244
1658761800000|2022-07-25 15:10:00|13865.9|13863.9|13869.9|13864.9|13870.3|13866.2|13865.6|13863.2|281
1658762100000|2022-07-25 15:15:00|13870|13865|13869.7|13867.7|13872.3|13868.5|13868.5|13864.9|258
1658762400000|2022-07-25 15:20:00|13869.9|13867.9|13868.8|13863.8|13871.6|13867.9|13868.6|13863.6|200
1658762700000|2022-07-25 15:25:00|13868.7|13863.7|13869.3|13864.3|13870.7|13865.7|13867.5|13863.4|249
1658763000000|2022-07-25 15:30:00|13869.4|13864.4|13865.1|13863.1|13869.4|13864.7|13864.8|13861.7|156
1658763300000|2022-07-25 15:35:00|13865.2|13863.2|13869.1|13864.1|13869.7|13865.3|13865.1|13861.8|183
1658763600000|2022-07-25 15:40:00|13869.2|13864.2|13867.9|13862.9|13869.2|13865.6|13867.3|13862.6|172
1658763900000|2022-07-25 15:45:00|13867.8|13862.8|13867.5|13862.5|13868.6|13865.1|13865.4|13861.8|223
1658764200000|2022-07-25 15:50:00|13867.4|13862.4|13869.3|13864.3|13869.6|13864.9|13866.6|13862.2|204
1658764500000|2022-07-25 15:55:00|13869.4|13864.4|13868.4|13863.4|13869.9|13864.9|13868.2|13863.2|260
1658764800000|2022-07-25 16:00:00|13868.3|13863.3|13868.5|13863.5|13869.5|13864.5|13868|13863|270
1658765100000|2022-07-25 16:05:00|13868.4|13863.4|13869.5|13864.5|13869.6|13864.6|13868|13863|148
1658765400000|2022-07-25 16:10:00|13869.4|13864.4|13870|13865|13870.1|13865.1|13869.2|13864.2|146
1658765700000|2022-07-25 16:15:00|13868.5|13866.5|13867.7|13865.7|13870|13866.5|13867.6|13864.5|92
1658766000000|2022-07-25 16:20:00|13867.6|13865.6|13869.3|13864.3|13870.3|13866.8|13867.6|13864.2|145
1658766300000|2022-07-25 16:25:00|13869.2|13864.2|13868|13863|13869.4|13865.2|13867.2|13862.9|130
1658766600000|2022-07-25 16:30:00|13868.1|13863.1|13866.3|13864.3|13868.3|13864.6|13866.2|13862.3|156
1658766900000|2022-07-25 16:35:00|13866.2|13864.2|13866.1|13864.1|13868.2|13864.8|13865.8|13862.6|145
1658767200000|2022-07-25 16:40:00|13866.2|13864.2|13867.4|13862.4|13867.6|13864.2|13865|13861.6|120
1658767500000|2022-07-25 16:45:00|13867.3|13862.3|13865.1|13863.1|13867.4|13863.7|13863.5|13860.9|149
1658767800000|2022-07-25 16:50:00|13865|13863|13868.2|13863.2|13868.6|13864.7|13865|13861.5|168
1658768100000|2022-07-25 16:55:00|13868.1|13863.1|13866.5|13861.5|13868.6|13864.6|13864.8|13861.3|144
1658768400000|2022-07-25 17:00:00|13866.6|13861.6|13865.1|13860.1|13866.7|13863.1|13863.1|13859.1|155
1658768700000|2022-07-25 17:05:00|13865|13860|13863|13861|13865.3|13861.8|13862.9|13859.8|180
1658769000000|2022-07-25 17:10:00|13862.9|13860.9|13862.5|13860.5|13864.2|13861|13862|13858.8|124
1658769300000|2022-07-25 17:15:00|13862.6|13860.6|13865.2|13860.2|13865.3|13861.1|13862.4|13859|205
1658769600000|2022-07-25 17:20:00|13865.1|13860.1|13865.2|13860.2|13865.4|13861.7|13863.4|13859.9|169
1658769900000|2022-07-25 17:25:00|13865.3|13860.3|13863.5|13861.5|13865.4|13861.8|13863.5|13859.9|169
1658770200000|2022-07-25 17:30:00|13863.6|13861.6|13865.6|13860.6|13865.9|13861.9|13863.4|13859.9|182
1658770500000|2022-07-25 17:35:00|13865.7|13860.7|13867.9|13862.9|13868|13863|13864|13860.5|156
1658770800000|2022-07-25 17:40:00|13867.8|13862.8|13866.4|13861.4|13867.9|13863.2|13865.1|13860.9|153
1658771100000|2022-07-25 17:45:00|13866.3|13861.3|13866.1|13861.1|13866.5|13862.9|13864.8|13860.6|170
1658771400000|2022-07-25 17:50:00|13866|13861|13866|13861|13866.9|13863.3|13864.8|13861|172
1658771700000|2022-07-25 17:55:00|13866.1|13861.1|13865.2|13860.2|13866.2|13861.9|13863.7|13860.1|160
1658772000000|2022-07-25 18:00:00|13865.3|13860.3|13865.3|13860.3|13865.8|13862.2|13863.5|13860.1|164
1658772300000|2022-07-25 18:05:00|13865.2|13860.2|13865.3|13860.3|13865.8|13861.9|13863.4|13859.9|138
1658772600000|2022-07-25 18:10:00|13865.4|13860.4|13862.5|13860.5|13865.6|13861.8|13862.3|13859.5|137
1658772900000|2022-07-25 18:15:00|13862.6|13860.6|13862.7|13860.7|13862.9|13860.9|13862.3|13860.3|93
1658773200000|2022-07-25 18:20:00|13862.6|13860.6|13863.4|13861.4|13863.6|13861.6|13862.3|13860.3|89
1658773500000|2022-07-25 18:25:00|13863.5|13861.5|13864.5|13859.5|13864.5|13861.5|13862.8|13859.4|63
1658773800000|2022-07-25 18:30:00|13864.4|13859.4|13863|13861|13865|13861.4|13862.8|13859.3|113
1658774100000|2022-07-25 18:35:00|13862.9|13860.9|13862.6|13860.6|13863.9|13861|13861.5|13858.9|125
1658774400000|2022-07-25 18:40:00|13862.5|13860.5|13862.6|13860.6|13862.9|13860.9|13862.5|13860.5|123
1658774700000|2022-07-25 18:45:00|13862.5|13860.5|13863.2|13861.2|13864.9|13861.3|13862.5|13859.1|146
1658775000000|2022-07-25 18:50:00|13863.1|13861.1|13866.1|13861.1|13867.2|13863.8|13863|13859.5|139
1658775300000|2022-07-25 18:55:00|13866.2|13861.2|13867.1|13862.1|13867.4|13863.9|13864.3|13860.5|149
1658775600000|2022-07-25 19:00:00|13867|13862|13865|13863|13867.1|13863.5|13864.8|13861.1|174
1658775900000|2022-07-25 19:05:00|13864.9|13862.9|13866.1|13861.1|13866.6|13863.1|13864.5|13861|110
1658776200000|2022-07-25 19:10:00|13865.7|13860.7|13865.4|13860.4|13865.9|13861.9|13863.9|13860.2|99
1658776500000|2022-07-25 19:15:00|13865.3|13860.3|13865.3|13860.3|13865.6|13860.6|13864.7|13859.7|110
1658776800000|2022-07-25 19:20:00|13865.2|13860.2|13863.3|13861.3|13865.4|13861.6|13863.3|13859.6|129
1658777100000|2022-07-25 19:25:00|13863.4|13861.4|13864.7|13859.7|13865.2|13861.4|13862.7|13859.1|120
1658777400000|2022-07-25 19:30:00|13864.6|13859.6|13864.6|13859.6|13865|13861.5|13863.1|13859.4|150
1658777700000|2022-07-25 19:35:00|13864.5|13859.5|13864.5|13859.5|13864.9|13860.7|13862.6|13859.2|122
1658778000000|2022-07-25 19:40:00|13864.4|13859.4|13866.7|13861.7|13866.7|13862.8|13863.3|13859.2|137
1658778300000|2022-07-25 19:45:00|13866.6|13861.6|13865.9|13860.9|13866.6|13863.2|13864.3|13860.8|100
1658778600000|2022-07-25 19:50:00|13865.7|13860.7|13866.2|13861.2|13866.9|13863.2|13864.2|13860.2|202
1658778900000|2022-07-25 19:55:00|13866.3|13861.3|13866.4|13861.4|13867.4|13863.4|13864.9|13861.3|234
1658779200000|2022-07-25 20:00:00|13866.5|13861.5|13864.9|13859.9|13866.9|13861.9|13864.1|13859.1|189
1658779500000|2022-07-25 20:05:00|13864.8|13859.8|13865.6|13860.6|13865.8|13860.8|13864.5|13859.5|178
1658779800000|2022-07-25 20:10:00|13865.7|13860.7|13866.1|13861.1|13866.3|13862.8|13864.6|13860.2|145
1658780100000|2022-07-25 20:15:00|13866.2|13861.2|13865.8|13860.8|13866.2|13861.2|13865.2|13860.2|133
1658780400000|2022-07-25 20:20:00|13865.7|13860.7|13865.9|13860.9|13866|13862.5|13864.2|13859.7|118
1658780700000|2022-07-25 20:25:00|13865.8|13860.8|13865.2|13860.2|13865.9|13862.4|13864.2|13860.1|123
1658781000000|2022-07-25 20:30:00|13865.3|13860.3|13864.5|13859.5|13865.8|13860.8|13864|13859|144
1658781300000|2022-07-25 20:35:00|13864.3|13859.3|13864.4|13859.4|13865.1|13860.1|13864|13859|118
1658781600000|2022-07-25 20:40:00|13864.3|13859.3|13864.6|13859.6|13865.2|13860.2|13864.1|13859|125
1658781900000|2022-07-25 20:45:00|13864.9|13859.9|13864.2|13859.2|13865.5|13860.1|13863.9|13858.8|108
1658782200000|2022-07-25 20:50:00|13865.6|13858.7|13864.8|13859.8|13866.1|13860.3|13863.6|13858.6|108
1658782500000|2022-07-25 20:55:00|13865|13860|13865.4|13860.4|13868.2|13862.1|13864.1|13857.4|197
1658782800000|2022-07-25 21:00:00|13865.6|13860.6|13866.7|13861.7|13869.6|13861.7|13865.4|13859.5|58
1658783100000|2022-07-25 21:05:00|13866.8|13861.8|13868|13863|13869.1|13863|13866.8|13861|28
1658783400000|2022-07-25 21:10:00|13869.4|13859.9|13869|13862.2|13871.4|13863.3|13865.3|13859|126
1658783700000|2022-07-25 21:15:00|13868.9|13862.1|13868.6|13862.3|13869.7|13862.6|13868.6|13860.2|59
1658784000000|2022-07-25 21:20:00|13869.4|13861.3|13869.4|13862.3|13869.8|13862.3|13864.9|13859.9|78
1658784300000|2022-07-25 21:25:00|13869.2|13860.9|13871.1|13860.1|13871.1|13862.3|13866.9|13860.1|80
1658784600000|2022-07-25 21:30:00|13871.3|13859.3|13869.4|13860.4|13872.5|13862.1|13868.6|13857.3|154
1658784900000|2022-07-25 21:35:00|13869|13860.5|13868.9|13861.3|13870.1|13862.4|13866|13859.3|145
1658785200000|2022-07-25 21:40:00|13867.7|13861.1|13868.4|13860.7|13871.6|13861.2|13867.5|13857.6|97
1658785500000|2022-07-25 21:45:00|13869.2|13859.9|13869.1|13860.8|13869.4|13860.9|13865.4|13858.5|126
1658785800000|2022-07-25 21:50:00|13869|13860.4|13869.6|13860.9|13870.9|13861.1|13865.5|13858.9|88
1658786100000|2022-07-25 21:55:00|13869.5|13860.8|13869.5|13859.9|13871.9|13860.9|13867.5|13858.1|100
1658786400000|2022-07-25 22:00:00|13869.2|13860.2|13869.5|13861|13872|13861.9|13865.5|13858.3|141
1658786700000|2022-07-25 22:05:00|13869.2|13861.3|13865.3|13860.3|13871.2|13861.5|13865.2|13856.9|175
1658787000000|2022-07-25 22:10:00|13865.4|13860.4|13869.1|13860.5|13871.3|13862.6|13865.1|13857.1|159
1658787300000|2022-07-25 22:15:00|13869.2|13861|13867.9|13861.8|13869.2|13863.1|13866.7|13860.2|107
1658787600000|2022-07-25 22:20:00|13868|13863|13867.8|13862.8|13870.8|13863.2|13867.1|13859|88
1658787900000|2022-07-25 22:25:00|13867.7|13862.7|13866|13861|13868.4|13863.2|13865.8|13860.1|95
1658788200000|2022-07-25 22:30:00|13866.7|13861.7|13866.4|13861.4|13869.2|13862.1|13865|13859.3|119
1658788500000|2022-07-25 22:35:00|13866.5|13861.5|13866.5|13861.5|13870.4|13862.3|13865.8|13858.1|96
1658788800000|2022-07-25 22:40:00|13866.4|13861.4|13866.7|13861.7|13867.2|13861.8|13865.7|13860.4|47
1658789100000|2022-07-25 22:45:00|13866.8|13861.8|13866.6|13861.6|13867.9|13863.2|13865.2|13860.3|83
1658789400000|2022-07-25 22:50:00|13866.8|13861.8|13866.8|13861.8|13869.2|13863.2|13865.2|13859.3|75
1658789700000|2022-07-25 22:55:00|13866.7|13861.7|13866.7|13861.7|13868.4|13862|13865.2|13860.2|58
1658790000000|2022-07-25 23:00:00|13866.6|13861.6|13866.8|13861.8|13867.1|13863.5|13865.5|13861.2|109
1658790300000|2022-07-25 23:05:00|13866.7|13861.7|13868|13863|13868.2|13863.2|13866.7|13861.7|145
1658790600000|2022-07-25 23:10:00|13868.1|13863.1|13867.8|13862.8|13868.4|13863.4|13867|13862|195
1658790900000|2022-07-25 23:15:00|13868|13863|13868.1|13863.1|13868.4|13863.4|13867.6|13862.6|196
1658791200000|2022-07-25 23:20:00|13868.2|13863.2|13868.1|13863.1|13868.8|13863.8|13867.3|13862.3|212
1658791500000|2022-07-25 23:25:00|13868.2|13863.2|13868.9|13863.9|13869.1|13864.1|13867.6|13862.6|217
1658791800000|2022-07-25 23:30:00|13868.8|13863.8|13868.5|13863.5|13869.6|13865.8|13867.2|13863|145
1658792100000|2022-07-25 23:35:00|13868.6|13863.6|13868.8|13863.8|13869|13864|13868.2|13863.2|126
1658792400000|2022-07-25 23:40:00|13868.9|13863.9|13868.8|13863.8|13869|13864|13868.3|13863.3|89
1658792700000|2022-07-25 23:45:00|13868.7|13863.7|13870.3|13863.4|13872.8|13866.5|13868.4|13862.8|344
1658793000000|2022-07-25 23:50:00|13870.6|13863.5|13865.5|13860.5|13871.4|13864|13865.5|13860.5|296
1658793300000|2022-07-25 23:55:00|13866|13861|13863.6|13858.6|13866|13861|13862.7|13857.7|301
1658793600000|2022-07-26 00:00:00|13863.4|13858.4|13864.4|13859.4|13864.8|13860.8|13861.6|13857.9|234
1658793900000|2022-07-26 00:05:00|13864.5|13859.5|13864.2|13859.2|13865.8|13861.3|13862.6|13859.1|164
1658794200000|2022-07-26 00:10:00|13864.3|13859.3|13864.1|13859.1|13864.9|13861.4|13862.4|13858.9|171
1658794500000|2022-07-26 00:15:00|13862.7|13860.7|13861.8|13856.8|13864|13860.9|13859.8|13856.6|212
1658794800000|2022-07-26 00:20:00|13860.2|13858.2|13860.9|13858.9|13862.7|13859.2|13860|13856.5|225
1658795100000|2022-07-26 00:25:00|13861|13859|13860.1|13858.1|13862.6|13859.2|13860|13856.6|187
1658795400000|2022-07-26 00:30:00|13860|13858|13861.6|13856.6|13861.9|13858.4|13858.6|13855.5|241
1658795700000|2022-07-26 00:35:00|13861.7|13856.7|13859.3|13857.3|13862.5|13858.8|13859|13855.7|291
1658796000000|2022-07-26 00:40:00|13859.2|13857.2|13861.4|13856.4|13861.7|13858.1|13858|13854.8|239
1658796300000|2022-07-26 00:45:00|13861.3|13856.3|13859.2|13857.2|13862.5|13858.7|13859.2|13855.8|287
1658796600000|2022-07-26 00:50:00|13859.1|13857.1|13860.5|13855.5|13860.9|13857.3|13858|13854.9|320
1658796900000|2022-07-26 00:55:00|13860.4|13855.4|13857.8|13855.8|13860.4|13856.8|13857.5|13854.1|232
1658797200000|2022-07-26 01:00:00|13857.7|13855.7|13856.8|13854.8|13859.4|13855.8|13856|13853.2|185
1658797500000|2022-07-26 01:05:00|13856.7|13854.7|13855.2|13853.2|13858.5|13854.9|13855|13851.9|170
1658797800000|2022-07-26 01:10:00|13855.3|13853.3|13854.8|13852.8|13857.1|13853.7|13853.9|13851|247
1658798100000|2022-07-26 01:15:00|13854.6|13852.6|13850.5|13848.5|13856.4|13852.8|13848.1|13845.1|296
1658798400000|2022-07-26 01:20:00|13850.6|13848.6|13848.1|13846.1|13851.1|13848.6|13847|13844.2|246
1658798700000|2022-07-26 01:25:00|13848.2|13846.2|13847.2|13845.2|13850.1|13846.5|13846.9|13843.6|279
1658799000000|2022-07-26 01:30:00|13847.1|13845.1|13850.1|13845.1|13851.5|13847.8|13847|13844|330
1658799300000|2022-07-26 01:35:00|13850.2|13845.2|13847.6|13845.6|13851.1|13847.5|13846.9|13843.7|408
1658799600000|2022-07-26 01:40:00|13847.5|13845.5|13848.6|13846.6|13850.8|13847.2|13847.2|13844|358
1658799900000|2022-07-26 01:45:00|13848.5|13846.5|13852|13850|13853.7|13850.2|13848.3|13845|333
1658800200000|2022-07-26 01:50:00|13851.9|13849.9|13852.3|13850.3|13854.6|13851.6|13850.8|13847.1|243
1658800500000|2022-07-26 01:55:00|13852.4|13850.4|13852|13850|13856|13852.5|13851.9|13848.4|277
1658800800000|2022-07-26 02:00:00|13853.1|13848.1|13856.7|13851.7|13857.8|13854.3|13851.3|13847.9|266
1658801100000|2022-07-26 02:05:00|13855.1|13853.1|13857.5|13855.5|13859|13855.7|13853.4|13850|254
1658801400000|2022-07-26 02:10:00|13857.6|13855.6|13853.7|13851.7|13857.8|13855.8|13853.5|13850.3|180
1658801700000|2022-07-26 02:15:00|13853.8|13851.8|13855.4|13853.4|13855.8|13853.8|13853.5|13851.5|145
1658802000000|2022-07-26 02:20:00|13855.3|13853.3|13857.1|13855.1|13861.4|13857.7|13854.6|13851.4|228
1658802300000|2022-07-26 02:25:00|13856.9|13854.9|13856.6|13854.6|13859.1|13855.5|13856.5|13853.1|199
1658802600000|2022-07-26 02:30:00|13856.5|13854.5|13856.4|13854.4|13858.3|13854.9|13855.4|13852.3|175
1658802900000|2022-07-26 02:35:00|13856.6|13854.6|13855.4|13853.4|13857.3|13854.6|13854.3|13851.7|221
1658803200000|2022-07-26 02:40:00|13855.3|13853.3|13853.4|13851.4|13856.6|13853.4|13853.1|13850.2|193
1658803500000|2022-07-26 02:45:00|13853.3|13851.3|13850.6|13848.6|13853.4|13851.4|13849.1|13846|242
1658803800000|2022-07-26 02:50:00|13850.5|13848.5|13850.5|13848.5|13852.2|13848.9|13849.6|13846.5|218
1658804100000|2022-07-26 02:55:00|13850.7|13848.7|13853.6|13851.6|13855.8|13852.4|13850.6|13847.1|171
1658804400000|2022-07-26 03:00:00|13854.8|13849.8|13853.9|13851.9|13855.7|13852.4|13852.5|13849|156
1658804700000|2022-07-26 03:05:00|13853.8|13851.8|13854.1|13852.1|13856.5|13853.3|13852.9|13849.4|189
1658805000000|2022-07-26 03:10:00|13855.5|13850.5|13854.9|13852.9|13855.5|13852.9|13852.7|13849.1|138
1658805300000|2022-07-26 03:15:00|13854.8|13852.8|13855.9|13853.9|13857.8|13854.5|13853.2|13850.1|186
1658805600000|2022-07-26 03:20:00|13855.8|13853.8|13856.7|13851.7|13857.3|13853.9|13853.7|13850.3|160
1658805900000|2022-07-26 03:25:00|13856.6|13851.6|13854.8|13852.8|13857.6|13854.1|13854.5|13851|140
1658806200000|2022-07-26 03:30:00|13854.9|13852.9|13858.4|13853.4|13858.8|13855.1|13854.5|13851.1|168
1658806500000|2022-07-26 03:35:00|13858.3|13853.3|13859.4|13857.4|13859.9|13857.6|13855.6|13852|172
1658806800000|2022-07-26 03:40:00|13861|13856|13857.5|13855.5|13861|13857.7|13857.5|13855.5|202
1658807100000|2022-07-26 03:45:00|13857.6|13855.6|13861.5|13859.5|13862.9|13859.8|13857.5|13855.3|158
1658807400000|2022-07-26 03:50:00|13861.4|13859.4|13862.5|13860.5|13865|13861.9|13861.4|13858.7|195
1658807700000|2022-07-26 03:55:00|13862.6|13860.6|13861.2|13859.2|13863.9|13860.7|13860.8|13857.4|128
1658808000000|2022-07-26 04:00:00|13861.3|13859.3|13864.2|13862.2|13864.7|13862.6|13861.3|13858.3|138
1658808300000|2022-07-26 04:05:00|13864.1|13862.1|13861.3|13859.3|13865.8|13862.4|13860.9|13857.3|178
1658808600000|2022-07-26 04:10:00|13861.4|13859.4|13860.8|13858.8|13863|13860.3|13860.5|13857.2|158
1658808900000|2022-07-26 04:15:00|13860.7|13858.7|13861.6|13859.6|13862.9|13859.6|13860.5|13857|129
1658809200000|2022-07-26 04:20:00|13861.5|13859.5|13861.8|13859.8|13864.1|13860.8|13861.4|13858.5|183
1658809500000|2022-07-26 04:25:00|13861.7|13859.7|13861.9|13859.9|13863.8|13860.6|13861.6|13858.7|155
1658809800000|2022-07-26 04:30:00|13862|13860|13860.3|13858.3|13863.6|13860.1|13859.8|13856.6|125
1658810100000|2022-07-26 04:35:00|13860.2|13858.2|13860.5|13858.5|13861.7|13858.6|13860.1|13856.6|103
1658810400000|2022-07-26 04:40:00|13860.6|13858.6|13861.6|13859.6|13863.2|13859.8|13860.6|13857.5|149
1658810700000|2022-07-26 04:45:00|13861.7|13859.7|13860.8|13858.8|13861.8|13859.8|13860.4|13858.4|124
1658811000000|2022-07-26 04:50:00|13860.7|13858.7|13860.4|13858.4|13862.1|13858.7|13859.8|13856.7|111
1658811300000|2022-07-26 04:55:00|13860.5|13858.5|13862.8|13857.8|13863.2|13859.7|13859.7|13856.3|164
1658811600000|2022-07-26 05:00:00|13862.9|13857.9|13859.4|13857.4|13867.2|13863.6|13859|13856.4|243
1658811900000|2022-07-26 05:05:00|13859.3|13857.3|13860|13855|13860.6|13857.5|13858.2|13854.9|226
1658812200000|2022-07-26 05:10:00|13858.4|13856.4|13859.3|13857.3|13861.4|13858.5|13858.3|13855.1|280
1658812500000|2022-07-26 05:15:00|13859.4|13857.4|13858.7|13856.7|13861.3|13857.9|13858.2|13855|236
1658812800000|2022-07-26 05:20:00|13858.6|13856.6|13861.4|13856.4|13861.7|13858.3|13858.5|13855|196
1658813100000|2022-07-26 05:25:00|13861.5|13856.5|13857.2|13855.2|13861.5|13857.8|13857.1|13854.7|206
1658813400000|2022-07-26 05:30:00|13857.3|13855.3|13856.3|13854.3|13858.7|13855.4|13856.2|13852.9|170
1658813700000|2022-07-26 05:35:00|13857.8|13852.8|13857|13855|13858.6|13855.1|13856|13852.7|152
1658814000000|2022-07-26 05:40:00|13857.1|13855.1|13858.7|13856.7|13859.8|13856.8|13856.5|13853.6|144
1658814300000|2022-07-26 05:45:00|13860|13855|13858.9|13856.9|13861.1|13857.7|13857.8|13854.4|154
1658814600000|2022-07-26 05:50:00|13858.8|13856.8|13859.3|13857.3|13860.8|13857.5|13858.7|13855.2|133
1658814900000|2022-07-26 05:55:00|13859.4|13857.4|13862.7|13860.7|13865|13861.8|13859.3|13855.9|217
1658815200000|2022-07-26 06:00:00|13862.9|13860.9|13859|13857|13864.1|13860.9|13856.6|13853.3|372
1658815500000|2022-07-26 06:05:00|13858.9|13856.9|13857.5|13855.5|13860.6|13857.1|13856.5|13853.7|244
1658815800000|2022-07-26 06:10:00|13857.4|13855.4|13857.6|13855.6|13859.9|13856.7|13856.8|13853.3|231
1658816100000|2022-07-26 06:15:00|13857.5|13855.5|13858.8|13856.8|13860.7|13857.2|13856.5|13853.5|315
1658816400000|2022-07-26 06:20:00|13860.3|13855.3|13858.8|13856.8|13862.5|13859|13858.1|13854.5|336
1658816700000|2022-07-26 06:25:00|13858.9|13856.9|13855.8|13853.8|13859.9|13856.9|13855.5|13852.8|237
1658817000000|2022-07-26 06:30:00|13855.7|13853.7|13857.9|13855.9|13858.8|13856.8|13855.5|13852.3|202
1658817300000|2022-07-26 06:35:00|13857.7|13855.7|13855.7|13853.7|13859.7|13857.1|13855.2|13852.2|321
1658817600000|2022-07-26 06:40:00|13855.8|13853.8|13855.6|13853.6|13858.6|13855.8|13855.2|13852.4|213
1658817900000|2022-07-26 06:45:00|13855.5|13853.5|13856.1|13854.1|13857.6|13854.6|13854.8|13852|236
1658818200000|2022-07-26 06:50:00|13856|13854|13858.8|13853.8|13858.9|13855.5|13855.5|13852.7|227
1658818500000|2022-07-26 06:55:00|13858.7|13853.7|13862.2|13860.2|13864.3|13860.9|13857.2|13853.6|391
1658818800000|2022-07-26 07:00:00|13862.3|13860.3|13860.3|13858.3|13863|13861|13860.3|13857.7|405
1658819100000|2022-07-26 07:05:00|13860.2|13858.2|13860.5|13858.5|13860.6|13858.6|13859.2|13857.2|338
1658819400000|2022-07-26 07:10:00|13860.4|13858.4|13856.9|13854.9|13860.6|13858.6|13856.8|13854.8|368
1658819700000|2022-07-26 07:15:00|13856.8|13854.8|13857.6|13855.6|13860.8|13858|13856.8|13854.8|383
1658820000000|2022-07-26 07:20:00|13857.5|13855.5|13857.8|13855.8|13859.7|13856.9|13857|13853.9|347
1658820300000|2022-07-26 07:25:00|13857.7|13855.7|13854.9|13852.9|13857.9|13855.9|13854.1|13850.9|327
1658820600000|2022-07-26 07:30:00|13854.8|13852.8|13857.5|13852.5|13859.4|13856|13854.2|13850.8|463
1658820900000|2022-07-26 07:35:00|13857.4|13852.4|13858.2|13856.2|13859.3|13856.4|13854.7|13851.3|385
1658821200000|2022-07-26 07:40:00|13858.1|13856.1|13856.3|13854.3|13859.6|13856.2|13855.7|13852.4|434
1658821500000|2022-07-26 07:45:00|13856.5|13854.5|13857.3|13855.3|13859.9|13856.9|13856.3|13852.5|371
1658821800000|2022-07-26 07:50:00|13857.2|13855.2|13859.3|13857.3|13859.4|13857.4|13854.4|13852.4|345
1658822100000|2022-07-26 07:55:00|13859.2|13857.2|13856.1|13854.1|13859.3|13857.3|13855.3|13853.3|283
1658822400000|2022-07-26 08:00:00|13856|13854|13858.3|13856.3|13858.5|13856.5|13854.8|13852.8|330
1658822700000|2022-07-26 08:05:00|13858.2|13856.2|13859.7|13857.7|13861.1|13859.1|13856.3|13854.3|394
1658823000000|2022-07-26 08:10:00|13859.8|13857.8|13861.3|13859.3|13863.3|13860.3|13856.8|13854.5|349
1658823300000|2022-07-26 08:15:00|13861.5|13859.5|13859.3|13857.3|13863.4|13860.5|13858.7|13856.7|361
1658823600000|2022-07-26 08:20:00|13858.8|13856.8|13858.5|13856.5|13861.5|13858|13858.3|13854.8|282
1658823900000|2022-07-26 08:25:00|13858.4|13856.4|13858.2|13856.2|13860.4|13857|13857.8|13854.5|196
1658824200000|2022-07-26 08:30:00|13858.1|13856.1|13858.6|13856.6|13860.2|13856.9|13857.5|13854.3|316
1658824500000|2022-07-26 08:35:00|13858.7|13856.7|13861.5|13859.5|13862.8|13859.7|13858.7|13856.3|362
1658824800000|2022-07-26 08:40:00|13861.4|13859.4|13860.2|13858.2|13863.6|13860.3|13859.2|13855.9|327
1658825100000|2022-07-26 08:45:00|13860.4|13858.4|13863.4|13861.4|13864.7|13861.4|13860.2|13856.7|372
1658825400000|2022-07-26 08:50:00|13863.3|13861.3|13863.7|13861.7|13864.8|13861.7|13861.2|13857.7|318
1658825700000|2022-07-26 08:55:00|13863.6|13861.6|13862.1|13860.1|13865.1|13861.7|13861.9|13858.7|307
1658826000000|2022-07-26 09:00:00|13861.9|13859.9|13862.3|13860.3|13864.8|13861.5|13861.1|13858|327
1658826300000|2022-07-26 09:05:00|13862.4|13860.4|13861.1|13859.1|13865.1|13861.3|13860|13856.4|365
1658826600000|2022-07-26 09:10:00|13861.4|13859.4|13863.6|13861.6|13866.2|13863.2|13859.6|13856.6|412
1658826900000|2022-07-26 09:15:00|13863.4|13861.4|13868|13866|13869.7|13866.5|13863.2|13859.8|336
1658827200000|2022-07-26 09:20:00|13868.1|13866.1|13873|13871|13874.9|13871.6|13866.2|13863.8|403
1658827500000|2022-07-26 09:25:00|13872.9|13870.9|13877.9|13875.9|13880|13876.9|13872.9|13870.9|419
1658827800000|2022-07-26 09:30:00|13878|13876|13881.5|13876.5|13882.6|13879.3|13877.4|13874.2|347
1658828100000|2022-07-26 09:35:00|13880|13878|13877.9|13875.9|13881.8|13878.7|13876|13873|377
1658828400000|2022-07-26 09:40:00|13878|13876|13879.1|13877.1|13881.1|13877.7|13877.8|13874.2|332
1658828700000|2022-07-26 09:45:00|13879.2|13877.2|13885.3|13880.3|13885.4|13883|13879|13875.3|380
1658829000000|2022-07-26 09:50:00|13885.4|13880.4|13882.9|13880.9|13886.1|13882.8|13882.3|13878.9|309
1658829300000|2022-07-26 09:55:00|13883.3|13881.3|13882.8|13880.8|13885.7|13882.8|13882.5|13879.2|284
1658829600000|2022-07-26 10:00:00|13884.3|13879.3|13885.3|13880.3|13885.5|13883.1|13882.1|13879.2|292
1658829900000|2022-07-26 10:05:00|13885.2|13880.2|13888.9|13883.9|13890.4|13887.4|13881.3|13877.9|458
1658830200000|2022-07-26 10:10:00|13889|13884|13890.5|13888.5|13890.7|13888.7|13888|13883.8|408
1658830500000|2022-07-26 10:15:00|13890.4|13888.4|13895.3|13890.3|13896.7|13893.6|13889.7|13886.8|466
1658830800000|2022-07-26 10:20:00|13895.5|13890.5|13892.6|13887.6|13896.8|13893.1|13889.2|13885.4|455
1658831100000|2022-07-26 10:25:00|13892.5|13887.5|13886.2|13884.2|13893.1|13889.5|13886.1|13882.6|429
1658831400000|2022-07-26 10:30:00|13886.3|13884.3|13891.4|13886.4|13891.4|13888|13885.6|13882.3|381
1658831700000|2022-07-26 10:35:00|13889.8|13887.8|13886.4|13884.4|13892.7|13889.1|13886.1|13884|375
1658832000000|2022-07-26 10:40:00|13886.5|13884.5|13885.9|13883.9|13889.5|13886.1|13885.6|13882.3|352
1658832300000|2022-07-26 10:45:00|13885.8|13883.8|13886.9|13884.9|13888.6|13885.7|13885|13881.9|359
1658832600000|2022-07-26 10:50:00|13886.7|13884.7|13885.4|13883.4|13890|13886.3|13885.1|13882.5|354
1658832900000|2022-07-26 10:55:00|13885.3|13883.3|13885.8|13883.8|13887.8|13884.3|13885.1|13882.3|295
1658833200000|2022-07-26 11:00:00|13885.7|13883.7|13885.1|13883.1|13888.1|13885.6|13885|13882.2|393
1658833500000|2022-07-26 11:05:00|13885.2|13883.2|13886.6|13884.6|13887.6|13885.6|13885.2|13883.2|360
1658833800000|2022-07-26 11:10:00|13886.7|13884.7|13888.5|13886.5|13888.8|13886.8|13886|13884|339
1658834100000|2022-07-26 11:15:00|13888.6|13886.6|13894|13892|13895.6|13892.2|13888.3|13886.3|330
1658834400000|2022-07-26 11:20:00|13895.8|13890.8|13893.6|13891.6|13895.9|13892.4|13892|13888.6|384
1658834700000|2022-07-26 11:25:00|13893.5|13891.5|13893.6|13891.6|13895.4|13892.4|13892.1|13889.2|395
1658835000000|2022-07-26 11:30:00|13893.5|13891.5|13895.4|13893.4|13895.8|13893.7|13893.3|13890.8|328
1658835300000|2022-07-26 11:35:00|13895.5|13893.5|13894.2|13892.2|13896.4|13893.6|13893.7|13890.7|267
1658835600000|2022-07-26 11:40:00|13894.1|13892.1|13898.2|13893.2|13899.2|13895.6|13892.9|13890|304
1658835900000|2022-07-26 11:45:00|13898|13893|13895.7|13890.7|13898|13894.4|13894.3|13890.6|358
1658836200000|2022-07-26 11:50:00|13895.9|13890.9|13893.7|13888.7|13896.6|13893|13891.8|13888.4|377
1658836500000|2022-07-26 11:55:00|13893.6|13888.6|13893|13891|13893.8|13891.4|13888.9|13885.5|308
1658836800000|2022-07-26 12:00:00|13892.9|13890.9|13896.1|13891.1|13896.1|13892.5|13891.7|13889.7|358
1658837100000|2022-07-26 12:05:00|13896.2|13891.2|13894.4|13892.4|13897.7|13894.4|13894.3|13891.1|344
1658837400000|2022-07-26 12:10:00|13894.3|13892.3|13896|13894|13897.6|13894.3|13892.8|13890.2|278
1658837700000|2022-07-26 12:15:00|13896.1|13894.1|13898.1|13896.1|13900.1|13896.9|13896.1|13894.1|311
1658838000000|2022-07-26 12:20:00|13898|13896|13899.4|13894.4|13899.6|13896.3|13896.3|13893.9|353
1658838300000|2022-07-26 12:25:00|13899.5|13894.5|13897.5|13895.5|13899.5|13896.1|13893.9|13891.9|300
1658838600000|2022-07-26 12:30:00|13897.4|13895.4|13891.1|13889.1|13898.1|13896.1|13890.8|13887.4|330
1658838900000|2022-07-26 12:35:00|13891|13889|13893|13891|13894.6|13891.5|13888.2|13885.1|380
1658839200000|2022-07-26 12:40:00|13892.9|13890.9|13892.9|13890.9|13894.9|13891.9|13891.8|13888.3|393
1658839500000|2022-07-26 12:45:00|13892.8|13890.8|13890|13888|13895|13892.4|13889.6|13887.6|422
1658839800000|2022-07-26 12:50:00|13889.9|13887.9|13888.5|13886.5|13890.1|13888.1|13887.3|13885.3|312
1658840100000|2022-07-26 12:55:00|13888.6|13886.6|13888.4|13883.4|13892.7|13889.2|13888.3|13883.3|266
1658840400000|2022-07-26 13:00:00|13888.7|13883.7|13884.6|13882.6|13891.7|13888|13884.5|13881.2|611
1658840700000|2022-07-26 13:05:00|13884.5|13882.5|13890|13885|13890.4|13886.1|13884.1|13880.7|426
1658841000000|2022-07-26 13:10:00|13889.9|13884.9|13891.3|13886.3|13891.9|13888.8|13888.2|13884.3|417
1658841300000|2022-07-26 13:15:00|13891.2|13886.2|13888.1|13886.1|13892|13888|13887.7|13884.2|372
1658841600000|2022-07-26 13:20:00|13888.3|13886.3|13884.6|13882.6|13889.8|13886.4|13884.4|13880.9|355
1658841900000|2022-07-26 13:25:00|13886.2|13881.2|13882.7|13880.7|13886.2|13882.5|13881.9|13878.9|373
1658842200000|2022-07-26 13:30:00|13882.5|13880.5|13886.9|13884.9|13888.8|13885.4|13882.2|13879.1|476
1658842500000|2022-07-26 13:35:00|13887|13885|13885.3|13880.3|13888.5|13885.2|13882.7|13879.4|417
1658842800000|2022-07-26 13:40:00|13885.2|13880.2|13885.3|13880.3|13885.3|13881.8|13880.9|13877.5|465
1658843100000|2022-07-26 13:45:00|13885.4|13880.4|13892.8|13890.8|13893.8|13891.8|13883.8|13880.2|544
1658843400000|2022-07-26 13:50:00|13892.6|13890.6|13889.9|13887.9|13893|13891|13888.1|13885.9|434
1658843700000|2022-07-26 13:55:00|13890|13888|13888.8|13882.7|13891.6|13888.5|13884.6|13880.3|400
1658844000000|2022-07-26 14:00:00|13887.8|13882.8|13891.4|13886.4|13892.3|13887.3|13886.5|13880.5|484
1658844300000|2022-07-26 14:05:00|13891.5|13886.5|13891.8|13886.8|13893|13888.8|13886.8|13883.3|510
1658844600000|2022-07-26 14:10:00|13891.9|13886.9|13897.9|13892.9|13899.3|13894.3|13890.3|13886.2|393
1658844900000|2022-07-26 14:15:00|13898.1|13893.1|13892.2|13887.2|13898.7|13893.7|13892.2|13887.2|517
1658845200000|2022-07-26 14:20:00|13892.3|13887.3|13888|13886|13893.6|13889|13887.7|13884.7|436
1658845500000|2022-07-26 14:25:00|13887.9|13885.9|13883.6|13881.6|13890|13886.9|13883.5|13880.2|486
1658845800000|2022-07-26 14:30:00|13883.7|13881.7|13880.7|13878.7|13885.7|13882|13880.3|13876.9|467
1658846100000|2022-07-26 14:35:00|13880.6|13878.6|13880.5|13878.5|13883.8|13880.3|13880.1|13876.7|437
1658846400000|2022-07-26 14:40:00|13882.1|13877.1|13882.6|13880.6|13885.3|13882.2|13880.5|13877.1|440
1658846700000|2022-07-26 14:45:00|13882.5|13880.5|13884.9|13879.9|13889.2|13884.4|13880.4|13876.8|474
1658847000000|2022-07-26 14:50:00|13885|13880|13885.3|13883.3|13889.4|13885.7|13882.8|13879.9|461
1658847300000|2022-07-26 14:55:00|13885.5|13883.5|13885.9|13883.9|13889.8|13886.2|13885.5|13881.7|444
1658847600000|2022-07-26 15:00:00|13885.8|13883.8|13885.6|13880.6|13887.5|13884|13884.2|13880.6|336
1658847900000|2022-07-26 15:05:00|13885.7|13880.7|13887.5|13882.5|13887.8|13882.8|13883.4|13879.9|343
1658848200000|2022-07-26 15:10:00|13887.4|13882.4|13887|13882|13887.6|13883.7|13884.9|13881.4|320
1658848500000|2022-07-26 15:15:00|13886.9|13881.9|13887.8|13882.8|13887.8|13884.2|13885.6|13881.4|259
1658848800000|2022-07-26 15:20:00|13887.9|13882.9|13893.8|13888.8|13893.8|13890.2|13886.2|13882.4|304
1658849100000|2022-07-26 15:25:00|13893.7|13888.7|13896.8|13891.8|13896.8|13892.3|13892.3|13888.5|273
1658849400000|2022-07-26 15:30:00|13897|13892|13896.4|13891.4|13898.1|13893.4|13894.2|13890.8|304
1658849700000|2022-07-26 15:35:00|13896.2|13891.2|13901.5|13896.5|13901.5|13898|13894.6|13891|238
1658850000000|2022-07-26 15:40:00|13901.4|13896.4|13899.2|13894.2|13901.5|13896.5|13895.6|13892.4|295
1658850300000|2022-07-26 15:45:00|13899.3|13894.3|13900.7|13895.7|13901|13896|13897.3|13893.6|255
1658850600000|2022-07-26 15:50:00|13900.8|13895.8|13902.4|13897.4|13905.2|13900.3|13899.8|13894.8|323
1658850900000|2022-07-26 15:55:00|13902.5|13897.5|13899.7|13894.7|13902.9|13897.9|13897.9|13892.9|284
1658851200000|2022-07-26 16:00:00|13899.6|13894.6|13898.9|13893.9|13900.9|13895.9|13898.6|13893.6|268
1658851500000|2022-07-26 16:05:00|13899|13894|13898.6|13893.6|13900.9|13895.9|13898.3|13893.3|287
1658851800000|2022-07-26 16:10:00|13898.7|13893.7|13901.7|13896.7|13902.6|13897.6|13897.8|13892.8|254
1658852100000|2022-07-26 16:15:00|13901.6|13896.6|13901|13896|13901.6|13896.6|13898.1|13893.1|353
1658852400000|2022-07-26 16:20:00|13901.1|13896.1|13901.9|13896.9|13905.2|13901.6|13900.6|13895.6|281
1658852700000|2022-07-26 16:25:00|13901.8|13896.8|13899.6|13894.6|13902.2|13897.8|13899.5|13894.5|200
1658853000000|2022-07-26 16:30:00|13899.7|13894.7|13898.7|13893.7|13899.9|13895|13896.4|13893.1|239
1658853300000|2022-07-26 16:35:00|13898.8|13893.8|13900.7|13895.7|13900.7|13897.1|13898.7|13893.7|173
1658853600000|2022-07-26 16:40:00|13900.8|13895.8|13900.8|13895.8|13902.3|13898.5|13899.6|13894.7|192
1658853900000|2022-07-26 16:45:00|13900.9|13895.9|13900.7|13895.7|13901.5|13896.5|13900|13895|168
1658854200000|2022-07-26 16:50:00|13900.8|13895.8|13898.6|13893.6|13901.6|13897.4|13897.2|13893.4|164
1658854500000|2022-07-26 16:55:00|13898.7|13893.7|13899.6|13894.6|13900|13895.4|13897.2|13893.3|149
1658854800000|2022-07-26 17:00:00|13899.5|13894.5|13896.6|13891.6|13900|13895|13896.5|13891.5|223
1658855100000|2022-07-26 17:05:00|13896.7|13891.7|13897.5|13892.5|13901.7|13896.7|13896.7|13891.7|234
1658855400000|2022-07-26 17:10:00|13897.6|13892.6|13899.5|13894.5|13899.9|13894.9|13897.5|13892.5|150
1658855700000|2022-07-26 17:15:00|13899.6|13894.6|13898.7|13893.7|13899.9|13894.9|13898.5|13893.5|186
1658856000000|2022-07-26 17:20:00|13898.6|13893.6|13897.3|13892.3|13898.9|13893.9|13896.6|13891.6|179
1658856300000|2022-07-26 17:25:00|13897.4|13892.4|13898.8|13893.8|13900.7|13895.7|13897.4|13892.4|259
1658856600000|2022-07-26 17:30:00|13898.7|13893.7|13904.6|13899.6|13904.7|13899.7|13898.7|13893.7|233
1658856900000|2022-07-26 17:35:00|13904.7|13899.7|13903.3|13898.3|13904.7|13899.7|13903|13898|162
1658857200000|2022-07-26 17:40:00|13903.5|13898.5|13903.1|13898.1|13904.9|13899.9|13903|13898|231
1658857500000|2022-07-26 17:45:00|13902.8|13897.8|13905.2|13900.2|13905.6|13900.6|13902.4|13897.4|196
1658857800000|2022-07-26 17:50:00|13905.3|13900.3|13902.6|13897.6|13905.9|13900.9|13902.4|13897.4|219
1658858100000|2022-07-26 17:55:00|13902.8|13897.8|13903.8|13898.8|13904.5|13899.5|13902.2|13897.2|186
1658858400000|2022-07-26 18:00:00|13903.7|13898.7|13897.5|13892.5|13903.8|13898.8|13897.5|13892.5|247
1658858700000|2022-07-26 18:05:00|13897.6|13892.6|13900.7|13895.7|13901|13896|13896.3|13891.3|196
1658859000000|2022-07-26 18:10:00|13900.6|13895.6|13899.6|13894.6|13901.1|13896.1|13899.2|13894.2|185
1658859300000|2022-07-26 18:15:00|13899.5|13894.5|13902.6|13897.6|13903.7|13898.7|13899.3|13894.3|155
1658859600000|2022-07-26 18:20:00|13902.7|13897.7|13901.9|13896.9|13904.3|13900.2|13901.5|13896.5|219
1658859900000|2022-07-26 18:25:00|13901.8|13896.8|13903.6|13898.6|13903.7|13898.7|13901.3|13896.3|167
1658860200000|2022-07-26 18:30:00|13903.7|13898.7|13905.6|13900.6|13905.8|13900.8|13903.5|13898.5|154
1658860500000|2022-07-26 18:35:00|13905.7|13900.7|13905.1|13900.1|13905.8|13900.8|13904.6|13899.6|115
1658860800000|2022-07-26 18:40:00|13905.2|13900.2|13905|13900|13905.2|13900.2|13904.2|13899.2|142
1658861100000|2022-07-26 18:45:00|13905.1|13900.1|13905.1|13900.1|13905.7|13900.7|13904.3|13899.3|140
1658861400000|2022-07-26 18:50:00|13905.2|13900.2|13904.6|13899.6|13905.6|13900.6|13904|13899|165
1658861700000|2022-07-26 18:55:00|13904.7|13899.7|13904.3|13899.3|13905.2|13900.7|13902.6|13898.5|164
1658862000000|2022-07-26 19:00:00|13904.2|13899.2|13904.6|13899.6|13904.7|13899.7|13903.2|13898.2|212
1658862300000|2022-07-26 19:05:00|13904.7|13899.7|13903.8|13898.8|13905|13900|13903.7|13898.7|231
1658862600000|2022-07-26 19:10:00|13903.9|13898.9|13902.2|13897.2|13904.8|13899.8|13902.2|13897.2|185
1658862900000|2022-07-26 19:15:00|13902.3|13897.3|13902.9|13897.9|13903.1|13898.1|13901.6|13896.6|135
1658863200000|2022-07-26 19:20:00|13902.8|13897.8|13901.6|13896.6|13903|13898|13901.2|13896.2|147
1658863500000|2022-07-26 19:25:00|13901.5|13896.5|13901.3|13896.3|13901.7|13896.7|13901.2|13896.2|133
1658863800000|2022-07-26 19:30:00|13901.1|13896.1|13900.6|13895.6|13901.1|13897.4|13899.3|13895.5|131
1658864100000|2022-07-26 19:35:00|13900.7|13895.7|13897.4|13892.4|13901|13896|13897.2|13892.2|129
1658864400000|2022-07-26 19:40:00|13897.3|13892.3|13900.6|13895.6|13901.6|13896.6|13897|13892|203
1658864700000|2022-07-26 19:45:00|13900.5|13895.5|13900.6|13895.6|13901.1|13896.1|13900.3|13895.3|156
1658865000000|2022-07-26 19:50:00|13900.5|13895.5|13898.5|13893.5|13900.9|13896.8|13897.3|13893.1|216
1658865300000|2022-07-26 19:55:00|13898.6|13893.6|13903.7|13898.7|13903.8|13898.8|13898.2|13893.2|221
1658865600000|2022-07-26 20:00:00|13903.6|13898.6|13902.6|13897.6|13903.8|13898.8|13899.1|13894.1|210
1658865900000|2022-07-26 20:05:00|13902.5|13897.5|13902.8|13897.8|13903.1|13899.3|13901.2|13897.4|122
1658866200000|2022-07-26 20:10:00|13902.7|13897.7|13902.5|13897.5|13903.4|13898.4|13901.4|13896.4|145
1658866500000|2022-07-26 20:15:00|13902.6|13897.6|13902.1|13897.1|13902.6|13897.6|13902|13897|105
1658866800000|2022-07-26 20:20:00|13902.2|13897.2|13901.2|13896.2|13902.4|13897.4|13900.9|13895.9|111
1658867100000|2022-07-26 20:25:00|13901.4|13896.4|13902.6|13897.6|13902.8|13897.8|13901.3|13896.3|186
1658867400000|2022-07-26 20:30:00|13901.9|13896.9|13898.8|13893.8|13901.9|13896.9|13897.4|13893.2|96
1658867700000|2022-07-26 20:35:00|13899|13894|13898.4|13893.4|13899.2|13895.5|13897.4|13893.4|73
1658868000000|2022-07-26 20:40:00|13898.5|13893.5|13898.5|13893.5|13899.1|13895.2|13897.2|13891.1|88
1658868300000|2022-07-26 20:45:00|13899|13894|13900.2|13895.2|13901|13895.4|13898.9|13893.6|142
1658868600000|2022-07-26 20:50:00|13900.1|13895.1|13900.4|13895.4|13902.8|13896.6|13899.6|13893.4|103
1658868900000|2022-07-26 20:55:00|13900.2|13895.2|13900.8|13892.4|13903.1|13896.8|13899.3|13889.6|245
1658869200000|2022-07-26 21:00:00|13901|13892|13902.1|13889.7|13902.6|13892|13901|13888.6|53
1658869500000|2022-07-26 21:05:00|13901.8|13889.8|13900.5|13890.2|13902.2|13890.8|13899.7|13888.7|41
1658869800000|2022-07-26 21:10:00|13900.1|13889.5|13902.5|13889.6|13904.4|13891.5|13899.4|13887.2|114
1658870100000|2022-07-26 21:15:00|13902.4|13889.5|13899.9|13890.8|13904.1|13892.7|13899.4|13887.6|144
1658870400000|2022-07-26 21:20:00|13900.3|13892.1|13902.4|13893.4|13903.3|13893.4|13899.3|13889.7|110
1658870700000|2022-07-26 21:25:00|13903.3|13891.6|13902.1|13893.4|13905.1|13893.4|13899.4|13888|100
1658871000000|2022-07-26 21:30:00|13906.5|13892|13908.9|13892.9|13911.2|13895.2|13903.8|13889.7|145
1658871300000|2022-07-26 21:35:00|13908.6|13892.6|13906|13893|13911.9|13895.9|13903.8|13891|122
1658871600000|2022-07-26 21:40:00|13905.6|13892.9|13908.4|13892.4|13911.9|13895.9|13904|13890.7|95
1658871900000|2022-07-26 21:45:00|13908.5|13893.4|13904.8|13894.7|13910.3|13896.1|13903.2|13891|119
1658872200000|2022-07-26 21:50:00|13904.2|13895.3|13908.6|13893.5|13910.5|13896.1|13904.1|13891.1|109
1658872500000|2022-07-26 21:55:00|13907.9|13892.5|13905.3|13893.5|13911.5|13897.3|13903.6|13890.8|197
1658872800000|2022-07-26 22:00:00|13906|13893.7|13905.1|13893.6|13907.8|13894.9|13903.8|13889.3|177
1658873100000|2022-07-26 22:05:00|13905|13893.4|13900.3|13890.2|13906|13893.9|13899|13888.6|253
1658873400000|2022-07-26 22:10:00|13900.2|13890.3|13898.1|13883.8|13903.3|13892.4|13892.7|13883|251
1658873700000|2022-07-26 22:15:00|13896.7|13884.8|13894.4|13887.1|13899.8|13887.4|13894.1|13883.6|141
1658874000000|2022-07-26 22:20:00|13894.3|13887.2|13895.1|13886.8|13900.3|13888.3|13894|13883.8|138
1658874300000|2022-07-26 22:25:00|13894.9|13886.9|13896.7|13886.2|13900.7|13888.9|13893.5|13883.6|192
1658874600000|2022-07-26 22:30:00|13896|13886.4|13895.1|13889.1|13899.6|13889.2|13893.7|13883.7|194
1658874900000|2022-07-26 22:35:00|13895|13889|13894.1|13886.8|13898.1|13890.9|13892.6|13884.8|321
1658875200000|2022-07-26 22:40:00|13894|13887|13894.4|13889.4|13897|13889.8|13892.7|13884.6|151
1658875500000|2022-07-26 22:45:00|13896|13888|13895.6|13887.1|13897.5|13891.3|13894.1|13886.5|174
1658875800000|2022-07-26 22:50:00|13895.7|13887|13893.3|13888.3|13897.4|13889.1|13893.3|13884.4|130
1658876100000|2022-07-26 22:55:00|13895|13890|13896.1|13886.1|13897.6|13890|13893.2|13885.9|140
1658876400000|2022-07-26 23:00:00|13896|13886.2|13894|13889|13896|13889.5|13892.7|13886.2|130
1658876700000|2022-07-26 23:05:00|13894.1|13889.1|13896|13891|13899.2|13893.6|13893.9|13888.5|185
1658877000000|2022-07-26 23:10:00|13895.9|13890.9|13899|13894|13899.6|13894.6|13895.5|13890.5|113
1658877300000|2022-07-26 23:15:00|13898.9|13893.9|13894.5|13889.5|13899|13894|13893.3|13888.3|231
1658877600000|2022-07-26 23:20:00|13894.6|13889.6|13896.2|13891.2|13896.5|13891.5|13894.4|13889.4|168
1658877900000|2022-07-26 23:25:00|13896.1|13891.1|13897.5|13892.5|13898.1|13893.1|13896.1|13891.1|167
1658878200000|2022-07-26 23:30:00|13897.7|13892.7|13895.7|13890.7|13898|13893|13893.1|13888.1|246
1658878500000|2022-07-26 23:35:00|13895.6|13890.6|13896.9|13891.9|13897.1|13892.1|13895.4|13890.4|202
1658878800000|2022-07-26 23:40:00|13897|13892|13895.7|13890.7|13897.1|13892.1|13895.5|13890.5|161
1658879100000|2022-07-26 23:45:00|13895.6|13890.6|13894.4|13889.4|13896.2|13891.4|13893|13889.1|161
1658879400000|2022-07-26 23:50:00|13894.3|13889.3|13895.2|13890.2|13896.1|13891.1|13891.6|13887.2|233
1658879700000|2022-07-26 23:55:00|13894.7|13889.7|13896.5|13891.5|13896.6|13891.6|13894.6|13889.6|176
1658880000000|2022-07-27 00:00:00|13896.6|13891.6|13894|13889|13896.6|13891.6|13891.8|13886.8|319
1658880300000|2022-07-27 00:05:00|13894.1|13889.1|13891.7|13886.7|13894.2|13889.2|13888.8|13884.9|234
1658880600000|2022-07-27 00:10:00|13891.6|13886.6|13888.6|13883.6|13892.7|13888.6|13886.7|13883.2|281
1658880900000|2022-07-27 00:15:00|13888.7|13883.7|13888.9|13883.9|13889.1|13885.5|13885.2|13881.7|259
1658881200000|2022-07-27 00:20:00|13887.4|13885.4|13889.3|13884.3|13889.7|13885.6|13887.4|13883.3|228
1658881500000|2022-07-27 00:25:00|13889.4|13884.4|13889.8|13884.8|13889.9|13886.5|13887.7|13884|208
1658881800000|2022-07-27 00:30:00|13890|13885|13889.8|13884.8|13890.9|13887.2|13888.9|13884.7|199
1658882100000|2022-07-27 00:35:00|13889.7|13884.7|13887.6|13885.6|13890.2|13886.4|13887.4|13884|147
1658882400000|2022-07-27 00:40:00|13889.1|13884.1|13890|13885|13891.2|13887.8|13886.8|13883.4|195
1658882700000|2022-07-27 00:45:00|13889.9|13884.9|13889.4|13884.4|13890.1|13886.4|13887.4|13883.8|191
1658883000000|2022-07-27 00:50:00|13889.5|13884.5|13892|13890|13893.6|13890|13886.5|13882.9|278
1658883300000|2022-07-27 00:55:00|13891.9|13889.9|13891.3|13886.3|13896.8|13891.8|13886.7|13883|332
1658883600000|2022-07-27 01:00:00|13891.4|13886.4|13890.7|13885.7|13891.5|13887.7|13887.2|13883.6|271
1658883900000|2022-07-27 01:05:00|13890.8|13885.8|13889.7|13884.7|13891.1|13887.6|13889.5|13884.6|190
1658884200000|2022-07-27 01:10:00|13889.3|13884.3|13888.9|13883.9|13890.9|13887.5|13888.2|13883.4|245
1658884500000|2022-07-27 01:15:00|13888.8|13883.8|13892.2|13887.2|13893.8|13889.2|13888.2|13883.6|327
1658884800000|2022-07-27 01:20:00|13892.1|13887.1|13891.8|13886.8|13892.1|13888.7|13888.3|13884.8|323
1658885100000|2022-07-27 01:25:00|13890.2|13888.2|13893.1|13888.1|13893.3|13889.5|13890|13886.4|265
1658885400000|2022-07-27 01:30:00|13893.3|13888.3|13893.3|13888.3|13898.4|13893.4|13892.2|13887.9|507
1658885700000|2022-07-27 01:35:00|13893.4|13888.4|13894.7|13889.7|13896.5|13891.5|13892.5|13887.5|453
1658886000000|2022-07-27 01:40:00|13894.9|13889.9|13896.1|13894.1|13897.6|13894.1|13893|13889.8|357
1658886300000|2022-07-27 01:45:00|13896.2|13894.2|13893|13891|13897.3|13894.2|13892|13888.5|312
1658886600000|2022-07-27 01:50:00|13893.1|13891.1|13893.2|13891.2|13897.2|13894.3|13892.7|13889.5|299
1658886900000|2022-07-27 01:55:00|13894.6|13889.6|13892.1|13890.1|13894.6|13891.5|13891.4|13887.8|272
1658887200000|2022-07-27 02:00:00|13891.8|13889.8|13890.1|13888.1|13893|13889.8|13889.4|13886.4|306
1658887500000|2022-07-27 02:05:00|13890.2|13888.2|13890.9|13888.9|13893.1|13889.4|13890|13887.2|231
1658887800000|2022-07-27 02:10:00|13891|13889|13894.2|13892.2|13896.4|13893.4|13890.7|13887.8|281
1658888100000|2022-07-27 02:15:00|13894.3|13892.3|13897.3|13895.3|13899.1|13895.4|13893.4|13889.8|298
1658888400000|2022-07-27 02:20:00|13897.2|13895.2|13896|13894|13898.8|13895.5|13895.4|13892.2|242
1658888700000|2022-07-27 02:25:00|13896.1|13894.1|13895.3|13893.3|13896.6|13894.3|13894.9|13891.5|210
1658889000000|2022-07-27 02:30:00|13895.2|13893.2|13895.9|13893.9|13898.5|13895.3|13895|13892.1|220
1658889300000|2022-07-27 02:35:00|13896|13894|13891.7|13889.7|13897.3|13894.2|13890.5|13887.1|296
1658889600000|2022-07-27 02:40:00|13891.8|13889.8|13895.9|13893.9|13897.5|13894|13891.4|13888.6|260
1658889900000|2022-07-27 02:45:00|13897.6|13892.6|13897.2|13895.2|13898.6|13895.4|13895|13891.6|179
1658890200000|2022-07-27 02:50:00|13897.1|13895.1|13895.8|13893.8|13898.7|13895.3|13895.3|13891.8|226
1658890500000|2022-07-27 02:55:00|13895.9|13893.9|13895.9|13893.9|13898.6|13895.5|13895.2|13891.9|285
1658890800000|2022-07-27 03:00:00|13895.8|13893.8|13893.9|13891.9|13897.9|13894.4|13893.5|13890.5|179
1658891100000|2022-07-27 03:05:00|13894|13892|13894.8|13892.8|13895|13893|13891.7|13889.7|278
1658891400000|2022-07-27 03:10:00|13894.7|13892.7|13895.1|13893.1|13896.9|13894.4|13894.1|13890.7|279
1658891700000|2022-07-27 03:15:00|13895|13893|13895|13890|13896.1|13894.1|13893.2|13889.7|207
1658892000000|2022-07-27 03:20:00|13895.1|13890.1|13893.6|13891.6|13895.4|13892.3|13892.9|13889.4|239
1658892300000|2022-07-27 03:25:00|13893.5|13891.5|13893.9|13891.9|13895.3|13892.3|13892.6|13889.4|237
1658892600000|2022-07-27 03:30:00|13894.1|13892.1|13892.5|13890.5|13895.3|13892.5|13892.3|13889.8|191
1658892900000|2022-07-27 03:35:00|13892.4|13890.4|13892.2|13890.2|13894.4|13891|13891.7|13888.3|263
1658893200000|2022-07-27 03:40:00|13892.3|13890.3|13893.8|13888.8|13894.2|13890.6|13892|13888.3|211
1658893500000|2022-07-27 03:45:00|13893.7|13888.7|13891.1|13889.1|13894|13890.5|13889.9|13886.5|207
1658893800000|2022-07-27 03:50:00|13891.2|13889.2|13890.4|13888.4|13892.8|13889.3|13890|13886.7|179
1658894100000|2022-07-27 03:55:00|13890.5|13888.5|13891.4|13889.4|13892.8|13889.4|13890.3|13887.3|146
1658894400000|2022-07-27 04:00:00|13891.3|13889.3|13891.5|13889.5|13893.4|13890|13890.9|13887.4|163
1658894700000|2022-07-27 04:05:00|13892.9|13887.9|13891.8|13889.8|13893.3|13890|13890.6|13887.1|191
1658895000000|2022-07-27 04:10:00|13891.7|13889.7|13891.8|13889.8|13893.5|13890|13891.5|13888.2|117
1658895300000|2022-07-27 04:15:00|13891.7|13889.7|13887|13885|13891.8|13889.8|13886.5|13883.2|179
1658895600000|2022-07-27 04:20:00|13886.9|13884.9|13886.9|13884.9|13888.8|13885.2|13886.3|13883.2|192
1658895900000|2022-07-27 04:25:00|13886.8|13884.8|13886.4|13884.4|13889.3|13885.8|13886.2|13883.5|214
1658896200000|2022-07-27 04:30:00|13886.5|13884.5|13885.5|13883.5|13887.3|13884.5|13885.3|13882.1|126
1658896500000|2022-07-27 04:35:00|13885.6|13883.6|13885.8|13883.8|13886.4|13884.4|13885.1|13883.1|150
1658896800000|2022-07-27 04:40:00|13885.9|13883.9|13886.7|13884.7|13886.9|13884.9|13885.8|13883.8|188
1658897100000|2022-07-27 04:45:00|13886.6|13884.6|13887.8|13885.8|13888.9|13886.9|13886.2|13883.1|212
1658897400000|2022-07-27 04:50:00|13887.7|13885.7|13887.8|13885.8|13889|13887|13887.5|13885.5|142
1658897700000|2022-07-27 04:55:00|13887.7|13885.7|13886.8|13884.8|13889.5|13886.2|13886.2|13884.2|117
1658898000000|2022-07-27 05:00:00|13886.9|13884.9|13888.1|13886.1|13889.9|13886.8|13886.5|13884.5|170
1658898300000|2022-07-27 05:05:00|13888|13886|13888.5|13886.5|13890.5|13887.3|13887.7|13884.9|135
1658898600000|2022-07-27 05:10:00|13888.4|13886.4|13887.4|13885.4|13889.8|13886.4|13887.2|13884.6|120
1658898900000|2022-07-27 05:15:00|13887.3|13885.3|13887.7|13885.7|13887.9|13885.9|13887|13885|123
1658899200000|2022-07-27 05:20:00|13887.8|13885.8|13888.1|13886.1|13889.6|13886.3|13887.3|13884|108
1658899500000|2022-07-27 05:25:00|13888|13886|13885.5|13883.5|13890.3|13886.8|13885.5|13882.2|124
1658899800000|2022-07-27 05:30:00|13885.6|13883.6|13887.9|13885.9|13889.6|13886.5|13884.5|13882.5|188
1658900100000|2022-07-27 05:35:00|13887.8|13885.8|13887|13885|13889|13886.8|13886.6|13884|176
1658900400000|2022-07-27 05:40:00|13887.1|13885.1|13886.5|13884.5|13889.8|13886.5|13886.2|13884.2|182
1658900700000|2022-07-27 05:45:00|13886.4|13884.4|13885.2|13883.2|13887.3|13884.5|13884.2|13881.4|202
1658901000000|2022-07-27 05:50:00|13885.3|13883.3|13887.9|13885.9|13888.2|13886.2|13885.2|13882.7|217
1658901300000|2022-07-27 05:55:00|13888|13886|13889.2|13884.2|13889.6|13886.2|13886.4|13883.3|252
1658901600000|2022-07-27 06:00:00|13889.1|13884.1|13884.2|13882.2|13889.6|13885.9|13883.3|13880|362
1658901900000|2022-07-27 06:05:00|13884.3|13882.3|13888.3|13886.3|13888.6|13886.6|13884.1|13882|345
1658902200000|2022-07-27 06:10:00|13888.2|13886.2|13889.2|13887.2|13890.2|13887.2|13887.1|13885.1|283
1658902500000|2022-07-27 06:15:00|13889|13887|13893.6|13891.6|13894.5|13891.8|13888.6|13885.2|378
1658902800000|2022-07-27 06:20:00|13893.7|13891.7|13892.4|13890.4|13894.9|13891.7|13891.5|13888.6|238
1658903100000|2022-07-27 06:25:00|13892.3|13890.3|13893.7|13891.7|13893.9|13891.9|13892|13890|241
1658903400000|2022-07-27 06:30:00|13893.8|13891.8|13892.1|13890.1|13895.4|13892.6|13891.5|13888.9|336
1658903700000|2022-07-27 06:35:00|13892|13890|13892.6|13890.6|13894.3|13890.9|13891.7|13888.8|270
1658904000000|2022-07-27 06:40:00|13892.5|13890.5|13892|13890|13894.1|13890.8|13891.8|13889|218
1658904300000|2022-07-27 06:45:00|13892.1|13890.1|13895|13893|13895.3|13893.3|13891.6|13889.6|199
1658904600000|2022-07-27 06:50:00|13895.4|13893.4|13896|13894|13897.8|13894.7|13894.9|13892.7|315
1658904900000|2022-07-27 06:55:00|13896.1|13894.1|13895.9|13893.9|13897.3|13895.2|13895.3|13892.2|226
1658905200000|2022-07-27 07:00:00|13896|13894|13890.8|13888.8|13896|13894|13890.4|13888.4|399
1658905500000|2022-07-27 07:05:00|13890.7|13888.7|13892.7|13890.7|13893.9|13891.9|13890.2|13888.2|385
1658905800000|2022-07-27 07:10:00|13892.6|13890.6|13894.1|13892.1|13895.3|13893.3|13892.6|13890.6|325
1658906100000|2022-07-27 07:15:00|13894.2|13892.2|13884.8|13882.8|13895.3|13893.3|13884.5|13881.4|376
1658906400000|2022-07-27 07:20:00|13884.7|13882.7|13887.1|13885.1|13887.5|13885.5|13883.4|13881.4|328
1658906700000|2022-07-27 07:25:00|13886.9|13884.9|13889.1|13887.1|13890.1|13887.3|13886.4|13883.1|434
1658907000000|2022-07-27 07:30:00|13889|13887|13888.1|13886.1|13890.8|13888.8|13887.2|13885.2|298
1658907300000|2022-07-27 07:35:00|13888|13886|13886.2|13884.2|13888.4|13886.4|13884.5|13882.4|390
1658907600000|2022-07-27 07:40:00|13886.3|13884.3|13890.3|13888.3|13890.3|13888.3|13886.2|13884.2|343
1658907900000|2022-07-27 07:45:00|13890.4|13888.4|13887.1|13885.1|13891.2|13889.2|13886.9|13884.3|397
1658908200000|2022-07-27 07:50:00|13887.2|13885.2|13886.3|13884.3|13888|13886|13885.2|13883|345
1658908500000|2022-07-27 07:55:00|13886.2|13884.2|13884.8|13882.8|13886.3|13884.3|13882.3|13880.3|375
1658908800000|2022-07-27 08:00:00|13884.9|13882.9|13884.3|13882.3|13884.9|13882.9|13882.1|13880.1|408
1658909100000|2022-07-27 08:05:00|13884.4|13882.4|13881.9|13879.9|13884.9|13882.9|13876|13873.2|437
1658909400000|2022-07-27 08:10:00|13881.8|13879.8|13883.1|13881.1|13883.9|13881.9|13881.7|13878.8|351
1658909700000|2022-07-27 08:15:00|13883.2|13881.2|13884.3|13882.3|13885.6|13883.6|13883|13881|385
1658910000000|2022-07-27 08:20:00|13884.1|13882.1|13883|13881|13885.8|13883.8|13882.8|13880.8|333
1658910300000|2022-07-27 08:25:00|13882.9|13880.9|13883.2|13881.2|13883.8|13881.5|13880.3|13878.3|373
1658910600000|2022-07-27 08:30:00|13883.1|13881.1|13883.4|13881.4|13885.2|13882.7|13882.5|13880|371
1658910900000|2022-07-27 08:35:00|13883.2|13881.2|13883.3|13881.3|13884.8|13882.8|13881.7|13879.7|298
1658911200000|2022-07-27 08:40:00|13883.4|13881.4|13882.4|13880.4|13884|13882|13882.1|13880.1|216
1658911500000|2022-07-27 08:45:00|13882.5|13880.5|13882.8|13880.8|13883.5|13880.8|13881.1|13878.5|299
1658911800000|2022-07-27 08:50:00|13882.7|13880.7|13881.6|13879.6|13882.7|13880.7|13880.5|13878.5|228
1658912100000|2022-07-27 08:55:00|13881.7|13879.7|13882.6|13880.6|13882.9|13880.9|13880.5|13878.5|289
1658912400000|2022-07-27 09:00:00|13882.3|13880.3|13881.1|13879.1|13884.1|13881.4|13880.5|13878.5|328
1658912700000|2022-07-27 09:05:00|13881|13879|13879.1|13877.1|13881.7|13879.7|13879.1|13877.1|309
1658913000000|2022-07-27 09:10:00|13879.2|13877.2|13878.8|13876.8|13879.8|13877.8|13877.2|13875.2|357
1658913300000|2022-07-27 09:15:00|13879|13877|13879.9|13877.9|13881.1|13878.2|13877.5|13874.9|352
1658913600000|2022-07-27 09:20:00|13879.8|13877.8|13882.9|13880.9|13883.6|13881|13879.3|13877.1|329
1658913900000|2022-07-27 09:25:00|13883|13881|13882.8|13880.8|13883.3|13881.3|13881.7|13879.7|265
1658914200000|2022-07-27 09:30:00|13882.7|13880.7|13882.4|13880.4|13884.7|13882.7|13880.6|13878.6|317
1658914500000|2022-07-27 09:35:00|13882.5|13880.5|13878.4|13876.4|13884.1|13881.2|13877.6|13874.7|433
1658914800000|2022-07-27 09:40:00|13878.3|13876.3|13878.9|13876.9|13881.2|13877.9|13877.6|13874.9|368
1658915100000|2022-07-27 09:45:00|13879|13877|13879.4|13877.4|13879.6|13877.6|13877.1|13875.1|264
1658915400000|2022-07-27 09:50:00|13879.3|13877.3|13880.6|13878.6|13881.8|13879.8|13879.1|13876.3|354
1658915700000|2022-07-27 09:55:00|13880.5|13878.5|13880.6|13878.6|13881.8|13879.8|13879.9|13877.9|289
1658916000000|2022-07-27 10:00:00|13880.7|13878.7|13878.5|13876.5|13881|13879|13878.3|13876.3|162
1658916300000|2022-07-27 10:05:00|13878.6|13876.6|13877.4|13875.4|13878.7|13876.7|13876.4|13874.4|244
1658916600000|2022-07-27 10:10:00|13877.5|13875.5|13876.4|13874.4|13877.5|13875.5|13875.3|13873.3|216
1658916900000|2022-07-27 10:15:00|13876.3|13874.3|13876|13874|13876.6|13874.6|13875.1|13873.1|230
1658917200000|2022-07-27 10:20:00|13876.1|13874.1|13875.6|13873.6|13876.4|13874.4|13874.2|13870.7|263
1658917500000|2022-07-27 10:25:00|13875.5|13873.5|13873.8|13871.8|13875.5|13873.5|13873.3|13871.3|227
1658917800000|2022-07-27 10:30:00|13873.9|13871.9|13873.5|13871.5|13874.7|13872.7|13873|13871|318
1658918100000|2022-07-27 10:35:00|13873.7|13871.7|13872.4|13870.4|13874.9|13872.9|13870.9|13868.9|266
1658918400000|2022-07-27 10:40:00|13872.3|13870.3|13872.7|13870.7|13874.6|13871.1|13871.5|13869.3|283
1658918700000|2022-07-27 10:45:00|13874.9|13869.9|13874.6|13872.6|13875.4|13873.3|13872.9|13869.9|274
1658919000000|2022-07-27 10:50:00|13874.5|13872.5|13874.5|13872.5|13875.2|13873.2|13873.5|13870.2|336
1658919300000|2022-07-27 10:55:00|13874.6|13872.6|13873.8|13871.8|13875.6|13872.6|13873.3|13870.2|195
1658919600000|2022-07-27 11:00:00|13873.9|13871.9|13870.1|13868.1|13875.1|13872.1|13870|13866.7|328
1658919900000|2022-07-27 11:05:00|13870|13868|13869.9|13867.9|13871.2|13869.2|13869|13867|323
1658920200000|2022-07-27 11:10:00|13869.8|13867.8|13870.8|13868.8|13873.3|13869.9|13868.8|13866.8|313
1658920500000|2022-07-27 11:15:00|13872.7|13867.7|13872.9|13870.9|13875.3|13871.7|13870.9|13867.4|327
1658920800000|2022-07-27 11:20:00|13873|13871|13872.7|13870.7|13875.2|13871.6|13871.7|13868.2|299
1658921100000|2022-07-27 11:25:00|13872.5|13870.5|13871.6|13869.6|13875|13871.6|13870.9|13868|325
1658921400000|2022-07-27 11:30:00|13871.7|13869.7|13868.6|13866.6|13873|13869.8|13868.5|13866|418
1658921700000|2022-07-27 11:35:00|13868.4|13866.4|13869.8|13867.8|13872.1|13868.7|13868|13865.4|394
1658922000000|2022-07-27 11:40:00|13869.7|13867.7|13868.1|13866.1|13872.2|13868.7|13867.8|13864.5|312
1658922300000|2022-07-27 11:45:00|13868.4|13866.4|13870.5|13868.5|13872.3|13868.9|13868.1|13864.8|340
1658922600000|2022-07-27 11:50:00|13870.2|13868.2|13874|13872|13876.1|13872.7|13870.1|13867.7|355
1658922900000|2022-07-27 11:55:00|13874.2|13872.2|13875.5|13870.5|13877.4|13874.5|13873.8|13870.2|393
1658923200000|2022-07-27 12:00:00|13873.7|13871.7|13876|13874|13877.1|13875.1|13872.5|13868.9|364
1658923500000|2022-07-27 12:05:00|13875.9|13873.9|13879.3|13877.3|13879.5|13877.5|13875.7|13873.7|283
1658923800000|2022-07-27 12:10:00|13879.8|13877.8|13878.8|13876.8|13880.4|13878.4|13878.7|13876.7|230
1658924100000|2022-07-27 12:15:00|13878.9|13876.9|13876.7|13874.7|13881.7|13878.5|13876.6|13874.6|304
1658924400000|2022-07-27 12:20:00|13876.8|13874.8|13874.2|13872.2|13878.4|13875|13873.6|13869.7|373
1658924700000|2022-07-27 12:25:00|13874.1|13872.1|13872.3|13867.3|13874.7|13872.7|13871.6|13867.1|239
1658925000000|2022-07-27 12:30:00|13872.7|13867.7|13875.6|13873.6|13881.4|13876.4|13872.7|13867.7|481
1658925300000|2022-07-27 12:35:00|13875.5|13873.5|13874.1|13872.1|13877.3|13875|13873.1|13871.1|422
1658925600000|2022-07-27 12:40:00|13874.5|13872.5|13873.5|13871.5|13877.1|13873.7|13872.6|13869.7|415
1658925900000|2022-07-27 12:45:00|13873.4|13871.4|13873|13871|13875.9|13873.9|13872.1|13869.2|395
1658926200000|2022-07-27 12:50:00|13873.1|13871.1|13875.5|13870.5|13875.9|13873.6|13871.7|13868.7|382
1658926500000|2022-07-27 12:55:00|13874|13872|13873.5|13871.5|13877.7|13874.2|13873.3|13869.7|373
1658926800000|2022-07-27 13:00:00|13873.6|13871.6|13876|13874|13876.3|13874.3|13873|13869.7|243
1658927100000|2022-07-27 13:05:00|13875.9|13873.9|13876.2|13874.2|13876.8|13874.8|13873.9|13870.5|363
1658927400000|2022-07-27 13:10:00|13876.1|13874.1|13874.5|13872.5|13878.2|13875.7|13874.4|13872.4|265
1658927700000|2022-07-27 13:15:00|13874.6|13872.6|13874.9|13872.9|13875.2|13873.2|13872.3|13870.3|233
1658928000000|2022-07-27 13:20:00|13874.8|13872.8|13873.1|13871.1|13878.2|13874.9|13872.8|13870.8|349
1658928300000|2022-07-27 13:25:00|13873.2|13871.2|13876.8|13874.8|13877.3|13875.3|13873.1|13871.1|337
1658928600000|2022-07-27 13:30:00|13876.6|13874.6|13875|13873|13877.7|13874.9|13873.4|13871.4|382
1658928900000|2022-07-27 13:35:00|13875.1|13873.1|13876.1|13874.1|13878.5|13875.6|13873.7|13870.8|325
1658929200000|2022-07-27 13:40:00|13876|13874|13877.2|13875.2|13880.3|13877.9|13872.7|13870.7|427
1658929500000|2022-07-27 13:45:00|13877.3|13875.3|13881.7|13876.7|13883|13879.6|13876.8|13874.8|371
1658929800000|2022-07-27 13:50:00|13880.2|13878.2|13880.9|13878.9|13883.5|13880.2|13879.5|13876.3|433
1658930100000|2022-07-27 13:55:00|13881|13879|13880.3|13875.3|13883.2|13880.6|13878.3|13875|478
1658930400000|2022-07-27 14:00:00|13880|13875|13877.8|13872.8|13880|13875.1|13877|13872.6|444
1658930700000|2022-07-27 14:05:00|13878|13873|13879.9|13877.9|13881.9|13878.7|13875|13871|567
1658931000000|2022-07-27 14:10:00|13880|13878|13879.9|13877.9|13881.4|13878.5|13877.6|13874.3|481
1658931300000|2022-07-27 14:15:00|13879.8|13877.8|13878.5|13876.5|13881.2|13878|13876.7|13873.3|456
1658931600000|2022-07-27 14:20:00|13878.4|13876.4|13880.9|13878.9|13882|13880|13877.2|13873.8|466
1658931900000|2022-07-27 14:25:00|13881|13879|13885.2|13883.2|13885.6|13883.6|13880.4|13877.5|446
1658932200000|2022-07-27 14:30:00|13885.3|13883.3|13885.6|13883.6|13886.9|13884.1|13884.2|13880.7|380
1658932500000|2022-07-27 14:35:00|13885.4|13883.4|13883.3|13881.3|13887.2|13883.9|13881.1|13879.1|321
1658932800000|2022-07-27 14:40:00|13883.1|13881.1|13883.3|13881.3|13884.1|13882.1|13881.4|13878.5|345
1658933100000|2022-07-27 14:45:00|13883.4|13881.4|13878.2|13876.2|13883.9|13881.9|13877|13875|358
1658933400000|2022-07-27 14:50:00|13878.1|13876.1|13872|13870|13881.2|13879.2|13870.1|13866.7|498
1658933700000|2022-07-27 14:55:00|13871.9|13869.9|13869|13867|13872.7|13870.1|13867.1|13864.7|468
1658934000000|2022-07-27 15:00:00|13869.1|13867.1|13872.2|13867.2|13873.7|13870.6|13867.9|13864.6|540
1658934300000|2022-07-27 15:05:00|13872.1|13867.1|13876.7|13871.7|13877.1|13873.7|13871.5|13867.1|417
1658934600000|2022-07-27 15:10:00|13876.8|13871.8|13875.1|13870.1|13877.5|13873.6|13873.7|13869.8|399
1658934900000|2022-07-27 15:15:00|13875|13870|13873.6|13871.6|13876.2|13872.9|13872.7|13869.3|273
1658935200000|2022-07-27 15:20:00|13873.7|13871.7|13877.1|13872.1|13877.1|13873.6|13872.3|13869.2|261
1658935500000|2022-07-27 15:25:00|13875.6|13873.6|13876.6|13871.6|13878.4|13875.1|13875.1|13871.6|254
1658935800000|2022-07-27 15:30:00|13876.7|13871.7|13877.3|13872.3|13879.4|13876.4|13875.8|13871.7|289
1658936100000|2022-07-27 15:35:00|13877.4|13872.4|13877.1|13875.1|13878.6|13875.1|13873.5|13870.5|265
1658936400000|2022-07-27 15:40:00|13877|13875|13879|13874|13879.7|13876.3|13876.7|13873.6|192
1658936700000|2022-07-27 15:45:00|13879.1|13874.1|13883.8|13878.8|13883.8|13878.8|13877.5|13873.4|230
1658937000000|2022-07-27 15:50:00|13883.7|13878.7|13888.8|13883.8|13889.3|13885.7|13883.5|13878.5|251
1658937300000|2022-07-27 15:55:00|13888.9|13883.9|13885.4|13883.4|13888.9|13884.3|13884.3|13879.3|290
1658937600000|2022-07-27 16:00:00|13885.5|13883.5|13884.1|13879.1|13887.1|13883.5|13882.5|13879|300
1658937900000|2022-07-27 16:05:00|13884.2|13879.2|13882.8|13880.8|13884.6|13881.6|13881.7|13878.2|139
1658938200000|2022-07-27 16:10:00|13882.7|13880.7|13882.7|13877.7|13884|13880.9|13880.9|13877.3|210
1658938500000|2022-07-27 16:15:00|13882.6|13877.6|13887.5|13882.5|13887.6|13883.9|13878.9|13875.4|295
1658938800000|2022-07-27 16:20:00|13887.4|13882.4|13891.1|13886.1|13891.8|13886.8|13885.5|13882.1|253
1658939100000|2022-07-27 16:25:00|13891.2|13886.2|13888|13883|13891.2|13887.6|13885.8|13882.3|208
1658939400000|2022-07-27 16:30:00|13887.9|13882.9|13883.4|13881.4|13888.1|13884.6|13883.4|13879.6|203
1658939700000|2022-07-27 16:35:00|13883.5|13881.5|13886.7|13881.7|13887|13882|13883|13879.5|222
1658940000000|2022-07-27 16:40:00|13886.8|13881.8|13883.2|13878.2|13887.6|13882.6|13881.5|13877.7|250
1658940300000|2022-07-27 16:45:00|13883.1|13878.1|13884|13879|13884|13879.3|13880.2|13875.7|219
1658940600000|2022-07-27 16:50:00|13883.9|13878.9|13882.9|13877.9|13885.2|13881.3|13882|13877.6|213
1658940900000|2022-07-27 16:55:00|13883|13878|13885.6|13880.6|13886|13881|13882.2|13877.2|294
1658941200000|2022-07-27 17:00:00|13885.5|13880.5|13883.2|13878.2|13886.9|13884|13881.7|13877.6|336
1658941500000|2022-07-27 17:05:00|13883.1|13878.1|13883.8|13878.8|13884.7|13881.2|13882|13878|298
1658941800000|2022-07-27 17:10:00|13883.7|13878.7|13882.4|13877.4|13884|13879.2|13881.2|13877.1|239
1658942100000|2022-07-27 17:15:00|13882.3|13877.3|13880.8|13875.8|13882.5|13878.3|13878.6|13874.3|256
1658942400000|2022-07-27 17:20:00|13880.6|13875.6|13880|13878|13881.8|13878|13878.9|13873.9|202
1658942700000|2022-07-27 17:25:00|13879.9|13877.9|13879.9|13874.9|13882.3|13877.9|13877.4|13874.2|203
1658943000000|2022-07-27 17:30:00|13880|13875|13878.3|13873.3|13881.3|13876.3|13877.3|13872.3|289
1658943300000|2022-07-27 17:35:00|13878.5|13873.5|13874.6|13869.6|13878.8|13873.8|13874.6|13869.6|274
1658943600000|2022-07-27 17:40:00|13874.7|13869.7|13873.2|13868.2|13874.8|13869.8|13872.6|13867.6|227
1658943900000|2022-07-27 17:45:00|13873.3|13868.3|13869.3|13864.3|13873.9|13868.9|13869.3|13864.3|277
1658944200000|2022-07-27 17:50:00|13869.2|13864.2|13866.1|13864.1|13869.7|13865.5|13865.9|13862.3|242
1658944500000|2022-07-27 17:55:00|13866.2|13864.2|13868.9|13862.2|13871.8|13864.2|13864.3|13860.2|363
1658944800000|2022-07-27 18:00:00|13868|13863.2|13862.3|13857.3|13874.5|13869.5|13860.2|13855.2|806
1658945100000|2022-07-27 18:05:00|13862.5|13857.5|13870.2|13865.2|13870.6|13865.6|13862.4|13857.4|840
1658945400000|2022-07-27 18:10:00|13870.5|13865.5|13865.9|13860.9|13870.6|13865.6|13861.8|13856.8|668
1658945700000|2022-07-27 18:15:00|13866|13861|13867.2|13862.2|13867.5|13862.5|13861|13856|498
1658946000000|2022-07-27 18:20:00|13867.3|13862.3|13866.5|13861.5|13868.4|13863.4|13864.5|13859.5|366
1658946300000|2022-07-27 18:25:00|13866.6|13861.6|13867.1|13862.1|13869|13864|13865.6|13860.6|509
1658946600000|2022-07-27 18:30:00|13867.2|13862.2|13888.3|13883.3|13891.6|13886.6|13866.3|13861.3|779
1658946900000|2022-07-27 18:35:00|13888.2|13883.2|13860.2|13855.2|13888.2|13883.2|13859.4|13854.4|908
1658947200000|2022-07-27 18:40:00|13860.3|13855.3|13845.8|13840.8|13860.3|13855.3|13837.5|13832.5|896
1658947500000|2022-07-27 18:45:00|13845.6|13840.6|13845.9|13840.9|13848.7|13843.7|13840.3|13835.3|750
1658947800000|2022-07-27 18:50:00|13846|13841|13837.8|13832.8|13846|13841|13833.4|13828.4|729
1658948100000|2022-07-27 18:55:00|13837.3|13832.3|13836.1|13831.1|13840.6|13835.6|13833.1|13828.1|875
1658948400000|2022-07-27 19:00:00|13836|13831|13840.8|13835.8|13845|13840|13834.6|13829.6|689
1658948700000|2022-07-27 19:05:00|13840.9|13835.9|13841.1|13836.1|13842.4|13837.4|13837.4|13832.4|636
1658949000000|2022-07-27 19:10:00|13841.2|13836.2|13836.4|13831.4|13841.3|13836.3|13833.2|13828.2|774
1658949300000|2022-07-27 19:15:00|13836.6|13831.6|13836|13831|13836.9|13831.9|13832.3|13827.3|598
1658949600000|2022-07-27 19:20:00|13835.8|13830.8|13835|13830|13837.1|13832.1|13833.3|13828.3|607
1658949900000|2022-07-27 19:25:00|13834.9|13829.9|13833|13828|13836.4|13831.9|13832.2|13827.2|414
1658950200000|2022-07-27 19:30:00|13833.7|13828.7|13830.2|13825.2|13834.9|13829.9|13829.7|13824.7|531
1658950500000|2022-07-27 19:35:00|13830.1|13825.1|13834|13829|13835.4|13830.4|13829.8|13824.9|521
1658950800000|2022-07-27 19:40:00|13834.1|13829.1|13832.8|13827.8|13834.6|13829.6|13830.8|13825.8|379
1658951100000|2022-07-27 19:45:00|13832.7|13827.7|13833.5|13828.5|13833.9|13828.9|13830.3|13825.3|341
1658951400000|2022-07-27 19:50:00|13833.3|13828.3|13833.5|13828.5|13835.7|13830.7|13832.1|13827.1|400
1658951700000|2022-07-27 19:55:00|13833.4|13828.4|13830.4|13825.4|13835|13830|13829.8|13824.8|457
1658952000000|2022-07-27 20:00:00|13830.5|13825.5|13837.3|13832.3|13838|13833|13830.2|13825.2|351
1658952300000|2022-07-27 20:05:00|13837.4|13832.4|13833.1|13828.1|13837.5|13832.5|13833.1|13828.1|273
1658952600000|2022-07-27 20:10:00|13833.2|13828.2|13835.8|13830.8|13836|13831|13832.6|13827.6|229
1658952900000|2022-07-27 20:15:00|13835.9|13830.9|13833.8|13828.8|13836.4|13831.4|13833.7|13828.7|344
1658953200000|2022-07-27 20:20:00|13833.7|13828.7|13833.1|13828.1|13834.2|13829.5|13831.2|13827.1|309
1658953500000|2022-07-27 20:25:00|13833.2|13828.2|13833.1|13828.1|13833.3|13829|13830.9|13827.2|280
1658953800000|2022-07-27 20:30:00|13832.7|13827.7|13830.6|13825.6|13833.1|13828.1|13829.8|13824.8|148
1658954100000|2022-07-27 20:35:00|13829.7|13824.7|13828.3|13823.3|13830.8|13825.8|13826.6|13823.1|126
1658954400000|2022-07-27 20:40:00|13828.4|13823.4|13828.6|13823.6|13831.2|13826.2|13826.5|13823.3|187
1658954700000|2022-07-27 20:45:00|13828.7|13823.7|13828.9|13823.9|13830|13825.6|13827.6|13823.1|130
1658955000000|2022-07-27 20:50:00|13828.7|13823.7|13829.2|13824.2|13829.4|13824.4|13827.5|13822.5|148
1658955300000|2022-07-27 20:55:00|13829.3|13823.1|13828.8|13823.8|13832.4|13824.9|13825.9|13817.4|237
1658955600000|2022-07-27 21:00:00|13840.2|13824.2|13857.6|13841.6|13860.8|13844.8|13830.2|13820.4|66
1658955900000|2022-07-27 21:05:00|13857.4|13841.4|13859.7|13843.7|13859.7|13843.7|13852.8|13836.8|36
1658956200000|2022-07-27 21:10:00|13863.2|13847.2|13863.4|13847.4|13864.7|13848.7|13853|13837|71
1658956500000|2022-07-27 21:15:00|13863|13847|13863.2|13847.2|13865.3|13849.3|13834|13824.4|106
1658956800000|2022-07-27 21:20:00|13844.3|13828.3|13859.6|13843.6|13864.6|13848.6|13844.3|13828.3|162
1658957100000|2022-07-27 21:25:00|13859.2|13843.2|13850.1|13834.1|13864.3|13848.3|13842.6|13826.6|200
1658957400000|2022-07-27 21:30:00|13850.7|13834.7|13847.6|13831.6|13854.1|13838.1|13842|13826|278
1658957700000|2022-07-27 21:35:00|13844.5|13828.5|13846.4|13830.4|13857.2|13841.2|13843.9|13827.9|201
1658958000000|2022-07-27 21:40:00|13845.7|13829.7|13846.9|13830.9|13855|13839|13842.9|13826.9|242
1658958300000|2022-07-27 21:45:00|13845.6|13829.6|13847.9|13831.9|13857|13841|13842.7|13826.7|144
1658958600000|2022-07-27 21:50:00|13851.7|13835.7|13848|13832|13857|13841|13843.6|13827.6|143
1658958900000|2022-07-27 21:55:00|13847.8|13831.8|13848.1|13832.1|13855.6|13839.6|13843.2|13827.2|189
1658959200000|2022-07-27 22:00:00|13846.9|13830.9|13835.8|13822.5|13847.6|13831.6|13832.9|13817.7|317
1658959500000|2022-07-27 22:05:00|13835.6|13823.2|13830.3|13825.3|13843|13828.7|13827.7|13818.5|263
1658959800000|2022-07-27 22:10:00|13831|13824.9|13830.6|13824.5|13835.3|13826.1|13829.6|13820.7|166
1658960100000|2022-07-27 22:15:00|13831.1|13824.2|13831.1|13824.6|13833.7|13826.2|13829.8|13823.8|126
1658960400000|2022-07-27 22:20:00|13832.4|13824.1|13831.7|13825.1|13832.9|13825.9|13829.9|13823.9|139
1658960700000|2022-07-27 22:25:00|13831.6|13824.6|13832|13825.9|13835.8|13827|13830.5|13823.6|153
1658961000000|2022-07-27 22:30:00|13831.2|13826.2|13831.6|13826.6|13833|13827.6|13831|13825.2|173
1658961300000|2022-07-27 22:35:00|13831.7|13826.7|13827.7|13822.7|13834.2|13827.8|13827.3|13822.3|192
1658961600000|2022-07-27 22:40:00|13827.5|13822.5|13827.8|13822.8|13829.3|13823.2|13827.1|13820.9|86
1658961900000|2022-07-27 22:45:00|13827.9|13822.9|13827.6|13822.6|13827.9|13822.9|13827.5|13822.5|67
1658962200000|2022-07-27 22:50:00|13827.9|13822.9|13828.8|13823.8|13828.8|13823.8|13827.5|13822.5|91
1658962500000|2022-07-27 22:55:00|13828.7|13823.7|13828.8|13823.8|13829.6|13824.6|13828.2|13823.2|101
1658962800000|2022-07-27 23:00:00|13828.5|13823.5|13828.3|13823.3|13828.8|13823.8|13827.4|13822.4|165
1658963100000|2022-07-27 23:05:00|13828.2|13823.2|13826.3|13821.3|13828.2|13823.2|13824.5|13820.8|133
1658963400000|2022-07-27 23:10:00|13826.4|13821.4|13825.9|13820.9|13826.4|13822.8|13824.3|13820.7|139
1658963700000|2022-07-27 23:15:00|13825.8|13820.8|13826.8|13821.8|13827.5|13822.7|13823.9|13820.4|248
1658964000000|2022-07-27 23:20:00|13827|13822|13826.1|13824.1|13828.3|13824.3|13826.1|13821.2|235
1658964300000|2022-07-27 23:25:00|13826.2|13824.2|13823.4|13821.4|13828|13824.5|13823.3|13819.8|107
1658964600000|2022-07-27 23:30:00|13823.5|13821.5|13823.4|13821.4|13825.5|13821.9|13823.3|13819.8|185
1658964900000|2022-07-27 23:35:00|13823.3|13821.3|13822.5|13820.5|13825.4|13821.7|13822.4|13819|206
1658965200000|2022-07-27 23:40:00|13822.6|13820.6|13824.4|13819.4|13824.9|13820.7|13822.1|13818.4|226
1658965500000|2022-07-27 23:45:00|13824.5|13819.5|13824.4|13819.4|13824.7|13820.7|13822.2|13818.5|155
1658965800000|2022-07-27 23:50:00|13824.5|13819.5|13824.4|13819.4|13824.9|13821.1|13822.2|13818.7|189
1658966100000|2022-07-27 23:55:00|13824.3|13819.3|13823.8|13821.8|13825.6|13822.1|13822.5|13818.8|177
1658966400000|2022-07-28 00:00:00|13823.7|13821.7|13822.2|13820.2|13825.7|13822.1|13820.4|13817|275
1658966700000|2022-07-28 00:05:00|13822.1|13820.1|13826.1|13824.1|13828.4|13825.1|13821.2|13818.1|310
1658967000000|2022-07-28 00:10:00|13826|13824|13825.2|13823.2|13828.9|13825.4|13825|13821.6|217
1658967300000|2022-07-28 00:15:00|13825.1|13823.1|13829.2|13827.2|13830.9|13828.8|13824.9|13821.3|247
1658967600000|2022-07-28 00:20:00|13829.3|13827.3|13830.3|13825.3|13833.8|13830.2|13828.5|13824.8|266
1658967900000|2022-07-28 00:25:00|13830.2|13825.2|13835.7|13830.7|13835.9|13832.4|13830.1|13825.2|278
1658968200000|2022-07-28 00:30:00|13835.4|13830.4|13830.7|13825.7|13835.4|13831.3|13829.7|13824.9|337
1658968500000|2022-07-28 00:35:00|13830.6|13825.6|13830.4|13828.4|13831.9|13828.6|13828.5|13824.9|295
1658968800000|2022-07-28 00:40:00|13830.3|13828.3|13835.3|13830.3|13835.5|13831.9|13828.8|13825|229
1658969100000|2022-07-28 00:45:00|13835.4|13830.4|13833.1|13828.1|13837|13833.9|13830.9|13827.5|205
1658969400000|2022-07-28 00:50:00|13831.6|13829.6|13834|13829|13834.3|13830.4|13830.5|13826.3|320
1658969700000|2022-07-28 00:55:00|13834.6|13829.6|13830.9|13828.9|13835.6|13831|13830.6|13827.1|264
1658970000000|2022-07-28 01:00:00|13830.8|13828.8|13827.6|13822.6|13831.8|13828.9|13825.7|13821.1|320
1658970300000|2022-07-28 01:05:00|13827.5|13822.5|13825.6|13823.6|13830.2|13826.6|13824.2|13820.7|330
1658970600000|2022-07-28 01:10:00|13827.2|13822.2|13826.1|13821.1|13829|13825.8|13823.4|13819.9|424
1658970900000|2022-07-28 01:15:00|13826.3|13821.3|13820.4|13818.4|13826.6|13823.1|13820.4|13817.1|381
1658971200000|2022-07-28 01:20:00|13821.9|13816.9|13821.2|13819.2|13823.4|13819.7|13819.1|13815.9|407
1658971500000|2022-07-28 01:25:00|13821.3|13819.3|13821.4|13816.4|13824.5|13821.1|13818.2|13814.8|348
1658971800000|2022-07-28 01:30:00|13821.2|13816.2|13816.3|13811.3|13821.6|13818|13813.9|13810.2|494
1658972100000|2022-07-28 01:35:00|13815.9|13810.9|13817.6|13812.6|13817.9|13812.9|13813.7|13809.4|669
1658972400000|2022-07-28 01:40:00|13817.9|13812.9|13820.2|13815.2|13822|13817|13817.1|13812.1|581
1658972700000|2022-07-28 01:45:00|13820.3|13815.3|13816.3|13811.3|13820.5|13815.5|13815.4|13810.4|413
1658973000000|2022-07-28 01:50:00|13816.5|13811.5|13819.7|13814.7|13820.1|13816.6|13815.3|13810.3|289
1658973300000|2022-07-28 01:55:00|13819.8|13814.8|13819.2|13817.2|13821.1|13817.6|13816.7|13813.1|300
1658973600000|2022-07-28 02:00:00|13819|13817|13823.5|13818.5|13824.9|13821|13818.8|13815.7|348
1658973900000|2022-07-28 02:05:00|13821.9|13819.9|13823.5|13821.5|13825.5|13821.9|13821.6|13818.1|245
1658974200000|2022-07-28 02:10:00|13823.4|13821.4|13823.8|13821.8|13826.2|13822.7|13822.9|13819.3|277
1658974500000|2022-07-28 02:15:00|13824|13822|13825.5|13823.5|13830.8|13827.3|13823.5|13820|253
1658974800000|2022-07-28 02:20:00|13825.4|13823.4|13825.7|13823.7|13827.1|13824.1|13823.3|13819.8|237
1658975100000|2022-07-28 02:25:00|13825.6|13823.6|13826.5|13821.5|13827.8|13824.2|13822.2|13818.8|349
1658975400000|2022-07-28 02:30:00|13826.4|13821.4|13825.5|13823.5|13828.3|13824.7|13824.8|13821.1|317
1658975700000|2022-07-28 02:35:00|13825.6|13823.6|13825.5|13820.5|13826|13823.6|13823.4|13820|270
1658976000000|2022-07-28 02:40:00|13825.4|13820.4|13825.5|13823.5|13827.1|13823.6|13823.9|13820.3|241
1658976300000|2022-07-28 02:45:00|13825.3|13823.3|13826.2|13821.2|13828.1|13824.8|13824.5|13821.2|207
1658976600000|2022-07-28 02:50:00|13826.3|13821.3|13823.4|13821.4|13826.3|13822.6|13822.9|13819.2|222
1658976900000|2022-07-28 02:55:00|13823.3|13821.3|13822.8|13820.8|13824.8|13821.4|13821.8|13818.5|167
1658977200000|2022-07-28 03:00:00|13822.9|13820.9|13817.9|13815.9|13823.4|13821|13817.8|13815.8|208
1658977500000|2022-07-28 03:05:00|13818|13816|13816.7|13814.7|13819.7|13816.6|13816.2|13814.2|155
1658977800000|2022-07-28 03:10:00|13816.6|13814.6|13818.7|13813.7|13818.7|13815.7|13816.1|13812.8|193
1658978100000|2022-07-28 03:15:00|13818.6|13813.6|13819.3|13814.3|13819.8|13816.1|13817.6|13813.5|170
1658978400000|2022-07-28 03:20:00|13819.2|13814.2|13817|13815|13819.6|13816.1|13816.5|13813.1|178
1658978700000|2022-07-28 03:25:00|13816.9|13814.9|13817.6|13812.6|13818.3|13814.9|13815.4|13812|153
1658979000000|2022-07-28 03:30:00|13817.4|13812.4|13818.1|13813.1|13820.2|13816.7|13816.1|13812.4|235
1658979300000|2022-07-28 03:35:00|13818|13813|13817.1|13812.1|13818.8|13814.3|13815.2|13811.8|199
1658979600000|2022-07-28 03:40:00|13815.6|13813.6|13817.5|13815.5|13817.9|13815.6|13814.5|13811.9|260
1658979900000|2022-07-28 03:45:00|13817.4|13815.4|13818.1|13816.1|13819.6|13816.8|13817.4|13814.1|178
1658980200000|2022-07-28 03:50:00|13818|13816|13820.8|13818.8|13822.9|13819.4|13818|13814.5|176
1658980500000|2022-07-28 03:55:00|13822.4|13817.4|13820.6|13815.6|13822.5|13818.9|13818.5|13815|162
1658980800000|2022-07-28 04:00:00|13820.5|13815.5|13824.2|13819.2|13825.1|13821.5|13817.9|13814.8|228
1658981100000|2022-07-28 04:05:00|13822.8|13820.8|13827.4|13825.4|13828.4|13826|13822.7|13819.1|241
1658981400000|2022-07-28 04:10:00|13827.3|13825.3|13828|13823|13828.7|13825.7|13826.1|13822.7|224
1658981700000|2022-07-28 04:15:00|13827.9|13822.9|13826.4|13824.4|13828.3|13824.7|13825.8|13822.2|174
1658982000000|2022-07-28 04:20:00|13826.3|13824.3|13826.8|13821.8|13827.7|13824.4|13824.8|13821.3|146
1658982300000|2022-07-28 04:25:00|13825.4|13823.4|13820.5|13818.5|13827.3|13823.7|13820.3|13817.2|249
1658982600000|2022-07-28 04:30:00|13820.6|13818.6|13825.4|13823.4|13826.7|13823.5|13818.8|13816.3|470
1658982900000|2022-07-28 04:35:00|13825.5|13823.5|13823.6|13821.6|13826.8|13824|13823.5|13820.3|239
1658983200000|2022-07-28 04:40:00|13825.2|13820.2|13823.5|13821.5|13825.2|13821.6|13821.5|13818.2|213
1658983500000|2022-07-28 04:45:00|13823.7|13821.7|13824.1|13819.1|13826.8|13822.7|13822.4|13819.1|193
1658983800000|2022-07-28 04:50:00|13824.2|13819.2|13824.9|13822.9|13825.9|13822.9|13821.6|13818.4|209
1658984100000|2022-07-28 04:55:00|13824.8|13822.8|13824|13822|13826.7|13823.2|13822.8|13819.8|215
1658984400000|2022-07-28 05:00:00|13823.8|13821.8|13822.7|13820.7|13824.4|13822|13822|13818.5|227
1658984700000|2022-07-28 05:05:00|13822.8|13820.8|13826.4|13824.4|13828|13824.5|13822.8|13820.5|170
1658985000000|2022-07-28 05:10:00|13826.3|13824.3|13824.8|13822.8|13827.7|13824.4|13824.2|13821|217
1658985300000|2022-07-28 05:15:00|13824.7|13822.7|13824.9|13822.9|13826.7|13823.3|13823.2|13821.2|156
1658985600000|2022-07-28 05:20:00|13826.3|13821.3|13824.9|13822.9|13826.6|13823.2|13824.3|13821|144
1658985900000|2022-07-28 05:25:00|13824.8|13822.8|13824|13822|13827|13823.5|13823.6|13821|158
1658986200000|2022-07-28 05:30:00|13823.9|13821.9|13823.1|13821.1|13825.2|13822|13822.2|13819.7|208
1658986500000|2022-07-28 05:35:00|13823.2|13821.2|13824.7|13822.7|13825.7|13823.2|13822.7|13819.5|196
1658986800000|2022-07-28 05:40:00|13824.6|13822.6|13823.2|13821.2|13827.6|13824.8|13822.8|13820|277
1658987100000|2022-07-28 05:45:00|13823.1|13821.1|13821.1|13819.1|13824.9|13822.1|13819.7|13816.7|258
1658987400000|2022-07-28 05:50:00|13821.2|13819.2|13819.2|13817.2|13823.1|13819.6|13818.7|13815.5|289
1658987700000|2022-07-28 05:55:00|13819.4|13817.4|13820.1|13818.1|13822|13818.5|13817.7|13814.3|390
1658988000000|2022-07-28 06:00:00|13821.5|13816.5|13817.6|13815.6|13822.5|13819.4|13817.4|13814.4|521
1658988300000|2022-07-28 06:05:00|13817.5|13815.5|13815.7|13813.7|13818.8|13816.8|13814.8|13812.8|292
1658988600000|2022-07-28 06:10:00|13815.8|13813.8|13817|13815|13817.5|13815.3|13814.7|13811.2|306
1658988900000|2022-07-28 06:15:00|13817.1|13815.1|13813.4|13811.4|13820.7|13817.2|13812.6|13809.2|356
1658989200000|2022-07-28 06:20:00|13813.3|13811.3|13811.5|13809.5|13814.9|13811.4|13811.5|13809.1|297
1658989500000|2022-07-28 06:25:00|13811.6|13809.6|13811.2|13809.2|13814.8|13811.3|13811.1|13809|308
1658989800000|2022-07-28 06:30:00|13811.4|13809.4|13813|13811|13813|13811|13808.8|13805.6|279
1658990100000|2022-07-28 06:35:00|13812.8|13810.8|13810.7|13808.7|13813.9|13811.9|13809|13807|315
1658990400000|2022-07-28 06:40:00|13810.8|13808.8|13811.1|13809.1|13813.5|13810.7|13810.3|13808.1|364
1658990700000|2022-07-28 06:45:00|13811.3|13809.3|13816.3|13814.3|13818.8|13815.6|13811.3|13809.3|419
1658991000000|2022-07-28 06:50:00|13816.1|13814.1|13816.6|13814.6|13819.9|13816.8|13815.5|13811.9|357
1658991300000|2022-07-28 06:55:00|13816.5|13814.5|13811.5|13809.5|13817.5|13814.7|13811.5|13809.3|403
1658991600000|2022-07-28 07:00:00|13811.6|13809.6|13813.9|13811.9|13817.2|13814.7|13811.6|13808.9|520
1658991900000|2022-07-28 07:05:00|13813.8|13811.8|13813.1|13811.1|13815.2|13813.2|13811.8|13809.8|427
1658992200000|2022-07-28 07:10:00|13813.2|13811.2|13813.4|13808.4|13814.6|13812.1|13811.4|13807.9|446
1658992500000|2022-07-28 07:15:00|13813.3|13808.3|13815|13813|13815.8|13813.6|13810.2|13807.1|437
1658992800000|2022-07-28 07:20:00|13815.1|13813.1|13825.1|13823.1|13826.2|13824.2|13814.8|13812.8|548
1658993100000|2022-07-28 07:25:00|13825.4|13823.4|13820.9|13818.9|13826.4|13824.4|13818.7|13816.7|500
1658993400000|2022-07-28 07:30:00|13820.7|13818.7|13821.3|13819.3|13826|13822.2|13819.5|13816.2|532
1658993700000|2022-07-28 07:35:00|13821.4|13819.4|13820.6|13818.6|13824|13821.1|13820.2|13818|416
1658994000000|2022-07-28 07:40:00|13820.5|13818.5|13818.6|13816.6|13821.4|13818.7|13817|13813.4|414
1658994300000|2022-07-28 07:45:00|13818.8|13816.8|13818.6|13816.6|13821.2|13818.3|13816.8|13813.8|426
1658994600000|2022-07-28 07:50:00|13818.7|13816.7|13816.7|13814.7|13821|13817.4|13816.6|13813.9|375
1658994900000|2022-07-28 07:55:00|13816.6|13814.6|13812.7|13810.7|13816.9|13814.6|13812|13810|413
1658995200000|2022-07-28 08:00:00|13812.4|13810.4|13816.8|13811.8|13818.8|13815.1|13812|13809.7|453
1658995500000|2022-07-28 08:05:00|13815.2|13813.2|13816.6|13814.6|13819.4|13816.2|13813.5|13810|421
1658995800000|2022-07-28 08:10:00|13816.8|13814.8|13816.6|13814.6|13820.1|13818.1|13816.3|13813.6|427
1658996100000|2022-07-28 08:15:00|13816.5|13814.5|13814|13812|13816.9|13814.9|13813.6|13811.6|386
1658996400000|2022-07-28 08:20:00|13814.3|13812.3|13814.1|13812.1|13814.9|13812.9|13812.2|13810.2|401
1658996700000|2022-07-28 08:25:00|13814.2|13812.2|13815.2|13813.2|13817.2|13815.2|13814.2|13810.9|354
1658997000000|2022-07-28 08:30:00|13815.3|13813.3|13814.5|13812.5|13816.3|13814.3|13813.9|13810.8|336
1658997300000|2022-07-28 08:35:00|13814.4|13812.4|13814.5|13812.5|13815.8|13812.8|13811.5|13808.1|360
1658997600000|2022-07-28 08:40:00|13814.4|13812.4|13811.8|13809.8|13815.4|13812.9|13811.2|13808|359
1658997900000|2022-07-28 08:45:00|13811.9|13809.9|13811.4|13809.4|13812.2|13810.2|13811.3|13809.3|246
1658998200000|2022-07-28 08:50:00|13811.5|13809.5|13811.6|13809.6|13812.8|13810.8|13810.9|13808.9|306
1658998500000|2022-07-28 08:55:00|13811.8|13809.8|13810.1|13808.1|13812.5|13810.5|13809.1|13807.1|270
1658998800000|2022-07-28 09:00:00|13811.6|13806.6|13813.9|13808.9|13814.3|13812.3|13810.2|13806.6|380
1658999100000|2022-07-28 09:05:00|13812.3|13810.3|13813.4|13811.4|13815.4|13812|13811.5|13809.2|367
1658999400000|2022-07-28 09:10:00|13813.6|13811.6|13812.6|13810.6|13816|13814|13811.9|13809.4|388
1658999700000|2022-07-28 09:15:00|13812.7|13810.7|13809|13807|13814|13811.3|13808.1|13806.1|347
1659000000000|2022-07-28 09:20:00|13809.1|13807.1|13809.2|13807.2|13812.4|13808.9|13807.6|13804.9|388
1659000300000|2022-07-28 09:25:00|13809.3|13807.3|13812.9|13807.9|13812.9|13809.7|13808.7|13805.1|338
1659000600000|2022-07-28 09:30:00|13813|13808|13813.5|13811.5|13816.8|13813.4|13811.4|13807.8|440
1659000900000|2022-07-28 09:35:00|13813.4|13811.4|13817.1|13815.1|13818.8|13815.3|13812.3|13809.2|383
1659001200000|2022-07-28 09:40:00|13818.5|13813.5|13817.7|13815.7|13819.2|13815.8|13815.9|13812.9|318
1659001500000|2022-07-28 09:45:00|13817.6|13815.6|13823|13821|13824.6|13821.6|13816.9|13813.4|372
1659001800000|2022-07-28 09:50:00|13822.9|13820.9|13825.3|13823.3|13828.4|13825.3|13821.3|13817.9|459
1659002100000|2022-07-28 09:55:00|13825.2|13823.2|13828.3|13826.3|13829.8|13826.4|13823.6|13820.7|474
1659002400000|2022-07-28 10:00:00|13828.1|13826.1|13825.6|13823.6|13830.2|13827|13825.5|13822.5|418
1659002700000|2022-07-28 10:05:00|13825.8|13823.8|13827.1|13825.1|13827.5|13825.5|13824.5|13821.6|323
1659003000000|2022-07-28 10:10:00|13827|13825|13826.5|13824.5|13830.2|13827.1|13825.2|13823.2|427
1659003300000|2022-07-28 10:15:00|13826.4|13824.4|13823.7|13821.7|13827.6|13825.6|13823.6|13821.6|363
1659003600000|2022-07-28 10:20:00|13823.6|13821.6|13820.8|13818.8|13824|13822|13820|13817.2|335
1659003900000|2022-07-28 10:25:00|13820.9|13818.9|13820.2|13818.2|13822.8|13820.8|13819|13816.2|259
1659004200000|2022-07-28 10:30:00|13820|13818|13819.9|13817.9|13822.9|13820.9|13818.8|13815.4|339
1659004500000|2022-07-28 10:35:00|13819.8|13817.8|13821.5|13816.5|13822.7|13819.1|13818.5|13815.1|340
1659004800000|2022-07-28 10:40:00|13821.6|13816.6|13828.9|13823.9|13829.4|13825.5|13819.8|13816.3|398
1659005100000|2022-07-28 10:45:00|13828.7|13823.7|13837.9|13832.9|13838.2|13834.3|13827.3|13823.2|529
1659005400000|2022-07-28 10:50:00|13838|13833|13843.4|13838.4|13845.3|13840.3|13837.5|13832.8|324
1659005700000|2022-07-28 10:55:00|13843.3|13838.3|13835.8|13830.8|13843.3|13838.3|13834.1|13830.7|419
1659006000000|2022-07-28 11:00:00|13835.7|13830.7|13835.1|13833.1|13838.4|13834.1|13833.4|13830|355
1659006300000|2022-07-28 11:05:00|13835|13833|13835.9|13833.9|13837.7|13835.7|13833.3|13830.8|371
1659006600000|2022-07-28 11:10:00|13835.8|13833.8|13837|13835|13838.1|13836.1|13835.8|13833.8|355
1659006900000|2022-07-28 11:15:00|13836.9|13834.9|13835.6|13833.6|13837|13835|13832.4|13830.4|272
1659007200000|2022-07-28 11:20:00|13835.7|13833.7|13835.3|13833.3|13838.6|13836.6|13835.2|13831.9|269
1659007500000|2022-07-28 11:25:00|13835.2|13833.2|13835.7|13833.7|13838.6|13836|13835.2|13832|312
1659007800000|2022-07-28 11:30:00|13835.4|13833.4|13836.8|13834.8|13838.7|13835.3|13834.1|13831|337
1659008100000|2022-07-28 11:35:00|13836.7|13834.7|13838.8|13833.8|13839|13836.6|13835.7|13832.8|318
1659008400000|2022-07-28 11:40:00|13838.7|13833.7|13838.6|13836.6|13840.5|13837.6|13837.3|13833.7|300
1659008700000|2022-07-28 11:45:00|13838.8|13836.8|13838.8|13836.8|13840.1|13837.9|13838.1|13835.1|262
1659009000000|2022-07-28 11:50:00|13838.7|13836.7|13837.9|13835.9|13842.7|13840.7|13837.5|13835.5|320
1659009300000|2022-07-28 11:55:00|13838|13836|13841.7|13836.7|13843.7|13839.6|13837.7|13835.7|330
1659009600000|2022-07-28 12:00:00|13841.6|13836.6|13839.6|13837.6|13842.6|13839.1|13838.9|13833.9|312
1659009900000|2022-07-28 12:05:00|13839.4|13837.4|13841.2|13839.2|13842.2|13839.9|13836.8|13834.8|407
1659010200000|2022-07-28 12:10:00|13841.3|13839.3|13840.7|13838.7|13843.4|13840.9|13840.2|13836.8|470
1659010500000|2022-07-28 12:15:00|13840.5|13838.5|13835.2|13833.2|13842.3|13839.2|13835.2|13831.9|452
1659010800000|2022-07-28 12:20:00|13835.1|13833.1|13839.4|13834.4|13839.9|13836.3|13834.2|13830.9|545
1659011100000|2022-07-28 12:25:00|13839.3|13834.3|13838.1|13831.5|13841.9|13838.1|13837.1|13831.5|400
1659011400000|2022-07-28 12:30:00|13839|13830.8|13825.6|13823.6|13840.4|13831.4|13824.9|13822.6|545
1659011700000|2022-07-28 12:35:00|13825.3|13823.3|13823.1|13821.1|13829.8|13824.8|13821.9|13818.7|638
1659012000000|2022-07-28 12:40:00|13823.2|13821.2|13819.8|13817.8|13826.2|13822.9|13818.7|13816.7|624
1659012300000|2022-07-28 12:45:00|13819.7|13817.7|13817.4|13812.4|13821.8|13818.8|13814.9|13812.1|627
1659012600000|2022-07-28 12:50:00|13817.3|13812.3|13816|13814|13821.2|13817.4|13814|13811|616
1659012900000|2022-07-28 12:55:00|13815.9|13813.9|13819.5|13814.5|13820.8|13817.6|13812.7|13810.7|600
1659013200000|2022-07-28 13:00:00|13819.1|13814.1|13824.3|13819.3|13825.1|13821.3|13817|13813.1|606
1659013500000|2022-07-28 13:05:00|13824.4|13819.4|13822.6|13820.6|13825|13820.8|13818.4|13814.9|551
1659013800000|2022-07-28 13:10:00|13822.7|13820.7|13814.2|13812.2|13824|13821|13814.1|13811|540
1659014100000|2022-07-28 13:15:00|13814.1|13812.1|13811.6|13809.6|13817|13813.6|13811.6|13809.6|552
1659014400000|2022-07-28 13:20:00|13811.8|13809.8|13813.5|13811.5|13816.7|13813.4|13810.9|13808.7|584
1659014700000|2022-07-28 13:25:00|13813.2|13811.2|13810.1|13808.1|13813.7|13811.2|13809.8|13807.8|457
1659015000000|2022-07-28 13:30:00|13810|13808|13812.4|13810.4|13815.2|13813.2|13808.9|13806.8|557
1659015300000|2022-07-28 13:35:00|13812.6|13810.6|13813.9|13811.9|13814.7|13811.9|13807.7|13805.7|495
1659015600000|2022-07-28 13:40:00|13814.2|13812.2|13814.7|13809.7|13814.9|13812.4|13808.1|13805.5|636
1659015900000|2022-07-28 13:45:00|13814.4|13809.4|13817.1|13812.1|13822.7|13819.1|13812.3|13808.8|586
1659016200000|2022-07-28 13:50:00|13817|13812|13828.6|13823.6|13829.6|13826.4|13814.4|13811.6|629
1659016500000|2022-07-28 13:55:00|13828.4|13823.4|13820.2|13815.2|13831|13826.9|13818|13814.3|576
1659016800000|2022-07-28 14:00:00|13820|13815|13816.3|13814.3|13820.1|13816.4|13813.7|13810.1|647
1659017100000|2022-07-28 14:05:00|13816.4|13814.4|13822.5|13817.5|13826.3|13822.8|13816.2|13813|632
1659017400000|2022-07-28 14:10:00|13821.9|13816.9|13824.7|13819.7|13828.1|13824.2|13820.1|13816.4|602
1659017700000|2022-07-28 14:15:00|13824.6|13819.6|13822|13817|13824.8|13821.2|13817.4|13813.6|613
1659018000000|2022-07-28 14:20:00|13821.9|13816.9|13817.5|13812.5|13822.3|13818.9|13817.1|13812.1|517
1659018300000|2022-07-28 14:25:00|13817.6|13812.6|13818.3|13813.3|13821.8|13818.3|13814.6|13811|464
1659018600000|2022-07-28 14:30:00|13818.2|13813.2|13818.7|13813.7|13821.1|13816.4|13816|13811.1|472
1659018900000|2022-07-28 14:35:00|13818.6|13813.6|13814.7|13809.7|13818.7|13813.7|13811.2|13807.9|375
1659019200000|2022-07-28 14:40:00|13814.8|13809.8|13814|13812|13819.6|13816.1|13812.3|13808.8|542
1659019500000|2022-07-28 14:45:00|13813.9|13811.9|13812.4|13810.4|13817.7|13814.3|13811.6|13808.1|524
1659019800000|2022-07-28 14:50:00|13812.3|13810.3|13816.5|13814.5|13818.5|13815|13811.5|13808|452
1659020100000|2022-07-28 14:55:00|13818|13813|13816.5|13811.5|13819.3|13815.2|13813.5|13810.1|436
1659020400000|2022-07-28 15:00:00|13816.4|13811.4|13816.2|13814.2|13816.8|13814.2|13813.7|13810.9|347
1659020700000|2022-07-28 15:05:00|13816.3|13814.3|13816.6|13814.6|13819.2|13815.2|13815.1|13811.8|379
1659021000000|2022-07-28 15:10:00|13816.7|13814.7|13818.3|13813.3|13819.3|13816|13816.5|13813|240
1659021300000|2022-07-28 15:15:00|13818.4|13813.4|13816.8|13814.8|13819.6|13816|13815.2|13811.9|324
1659021600000|2022-07-28 15:20:00|13816.9|13814.9|13812.3|13810.3|13818.8|13815.4|13812|13810|295
1659021900000|2022-07-28 15:25:00|13812.2|13810.2|13812.3|13807.3|13812.7|13810.3|13807.3|13805.3|362
1659022200000|2022-07-28 15:30:00|13812.2|13807.2|13809.6|13807.6|13813.6|13809.6|13807.8|13805.4|330
1659022500000|2022-07-28 15:35:00|13809.5|13807.5|13812.6|13807.6|13814.5|13809.6|13809.5|13807.1|278
1659022800000|2022-07-28 15:40:00|13812.5|13807.5|13812.6|13807.6|13814.4|13809.4|13811.1|13806.3|283
1659023100000|2022-07-28 15:45:00|13812.7|13807.7|13812.2|13807.2|13815.2|13810.2|13811.3|13807.2|321
1659023400000|2022-07-28 15:50:00|13812.1|13807.1|13813|13808|13813.5|13809.9|13811.8|13806.9|263
1659023700000|2022-07-28 15:55:00|13813.2|13808.2|13812.6|13807.6|13816.1|13811.1|13812.5|13807.5|338
1659024000000|2022-07-28 16:00:00|13813|13808|13816.9|13811.9|13817.3|13813.8|13812.1|13808|328
1659024300000|2022-07-28 16:05:00|13817|13812|13818.5|13813.5|13819.6|13814.6|13814.4|13810.8|267
1659024600000|2022-07-28 16:10:00|13818.6|13813.6|13819.2|13814.2|13821.4|13816.4|13817.5|13812.5|253
1659024900000|2022-07-28 16:15:00|13819.3|13814.3|13821.7|13816.7|13821.7|13816.7|13819.3|13814.3|256
1659025200000|2022-07-28 16:20:00|13821.6|13816.6|13819.1|13814.1|13821.8|13818.2|13818.7|13813.7|254
1659025500000|2022-07-28 16:25:00|13819|13814|13821.1|13816.1|13821.5|13817.8|13818.1|13814|283
1659025800000|2022-07-28 16:30:00|13821.2|13816.2|13822.4|13817.4|13823.8|13818.8|13819.9|13815.3|266
1659026100000|2022-07-28 16:35:00|13822.3|13817.3|13818.3|13813.3|13822.3|13817.3|13817.9|13813.1|307
1659026400000|2022-07-28 16:40:00|13818.5|13813.5|13819.1|13814.1|13820.2|13816.3|13817.8|13813.2|250
1659026700000|2022-07-28 16:45:00|13819.3|13814.3|13817|13812|13819.4|13814.4|13814.8|13811.1|360
1659027000000|2022-07-28 16:50:00|13816.9|13811.9|13819.3|13814.3|13820.2|13815.8|13815.7|13811.9|295
1659027300000|2022-07-28 16:55:00|13819.2|13814.2|13815.8|13810.8|13819.4|13814.4|13814.5|13810.4|285
1659027600000|2022-07-28 17:00:00|13814.3|13812.3|13814.1|13809.1|13816.5|13812.6|13812.7|13808.5|382
1659027900000|2022-07-28 17:05:00|13813.9|13808.9|13809.2|13804.2|13814.5|13809.9|13808.9|13803.9|276
1659028200000|2022-07-28 17:10:00|13809|13804|13809.1|13804.1|13809.8|13805.9|13807.2|13803.7|163
1659028500000|2022-07-28 17:15:00|13809|13804|13810.9|13805.9|13811.8|13808|13807.4|13803.9|180
1659028800000|2022-07-28 17:20:00|13810.8|13805.8|13812.4|13807.4|13812.6|13808|13808.6|13804.9|219
1659029100000|2022-07-28 17:25:00|13812.3|13807.3|13810.5|13805.5|13813.1|13808.1|13809.1|13805.5|177
1659029400000|2022-07-28 17:30:00|13810.6|13805.6|13810.6|13805.6|13810.8|13807.3|13808.3|13804.7|131
1659029700000|2022-07-28 17:35:00|13810.5|13805.5|13809.3|13804.3|13810.5|13806|13807.4|13803.8|153
1659030000000|2022-07-28 17:40:00|13809.4|13804.4|13807.5|13805.5|13809.6|13806.1|13806.5|13803.6|183
1659030300000|2022-07-28 17:45:00|13807.4|13805.4|13809.6|13804.6|13810|13806.1|13807.3|13804.2|189
1659030600000|2022-07-28 17:50:00|13809.5|13804.5|13810.7|13805.7|13811.7|13806.7|13807.9|13804.5|136
1659030900000|2022-07-28 17:55:00|13810.8|13805.8|13810.5|13805.5|13811.5|13807.1|13809|13804.8|226
1659031200000|2022-07-28 18:00:00|13810.6|13805.6|13811.1|13806.1|13811.7|13807.6|13809.5|13805.5|250
1659031500000|2022-07-28 18:05:00|13811.2|13806.2|13812.5|13807.5|13812.9|13808.9|13810|13806|196
1659031800000|2022-07-28 18:10:00|13812.4|13807.4|13812.1|13807.1|13812.8|13809.2|13810.7|13806.9|178
1659032100000|2022-07-28 18:15:00|13812|13807|13810.4|13805.4|13812|13807|13808.6|13805|149
1659032400000|2022-07-28 18:20:00|13810.6|13805.6|13810.2|13805.2|13810.9|13806.8|13808.7|13804.8|143
1659032700000|2022-07-28 18:25:00|13810.1|13805.1|13809.7|13804.7|13810.4|13806.6|13807.7|13804.2|210
1659033000000|2022-07-28 18:30:00|13809.6|13804.6|13809.6|13804.6|13810.4|13806.9|13808.2|13804.5|186
1659033300000|2022-07-28 18:35:00|13809.7|13804.7|13806.5|13804.5|13809.7|13805.3|13806|13802|220
1659033600000|2022-07-28 18:40:00|13808.1|13803.1|13808.6|13803.6|13809.1|13805.4|13806|13802.5|207
1659033900000|2022-07-28 18:45:00|13808.5|13803.5|13806.5|13804.5|13808.6|13805|13806.1|13802.5|179
1659034200000|2022-07-28 18:50:00|13806.4|13804.4|13804.2|13802.2|13808|13804.5|13804|13800.5|167
1659034500000|2022-07-28 18:55:00|13804|13802|13803.6|13798.6|13805.8|13802.3|13802|13798.5|191
1659034800000|2022-07-28 19:00:00|13803.8|13798.8|13801.7|13796.7|13803.8|13799.6|13800|13796.5|248
1659035100000|2022-07-28 19:05:00|13801.8|13796.8|13799.9|13794.9|13802.2|13798.6|13798.8|13794.7|202
1659035400000|2022-07-28 19:10:00|13799.8|13794.8|13801.6|13796.6|13801.9|13797.5|13798.2|13794.6|205
1659035700000|2022-07-28 19:15:00|13801.5|13796.5|13801|13796|13801.9|13797.8|13799.3|13795.5|241
1659036000000|2022-07-28 19:20:00|13800.9|13795.9|13799.6|13794.6|13801.1|13797.3|13797.9|13794.3|155
1659036300000|2022-07-28 19:25:00|13799.7|13794.7|13800.2|13795.2|13800.5|13796.4|13798|13794.1|190
1659036600000|2022-07-28 19:30:00|13800.3|13795.3|13800.1|13795.1|13800.5|13796.5|13798|13794.5|235
1659036900000|2022-07-28 19:35:00|13800.2|13795.2|13800.6|13795.6|13801.2|13796.2|13800|13795|269
1659037200000|2022-07-28 19:40:00|13800.7|13795.7|13800.6|13795.6|13801.7|13796.7|13800.3|13795.3|171
1659037500000|2022-07-28 19:45:00|13800.7|13795.7|13800.6|13795.6|13801.4|13797|13798.9|13795.4|197
1659037800000|2022-07-28 19:50:00|13800.7|13795.7|13799.8|13794.8|13800.7|13796.4|13798.3|13794.6|186
1659038100000|2022-07-28 19:55:00|13800|13795|13800.5|13795.5|13800.6|13796.5|13798.3|13794.4|274
1659038400000|2022-07-28 20:00:00|13800.6|13795.6|13799.5|13794.5|13800.6|13795.6|13799.3|13794.3|137
1659038700000|2022-07-28 20:05:00|13799.6|13794.6|13798.9|13793.9|13799.7|13796.1|13798|13793.5|113
1659039000000|2022-07-28 20:10:00|13799|13794|13798.9|13793.9|13799.1|13794.1|13798.6|13793.6|74
1659039300000|2022-07-28 20:15:00|13799|13794|13798.7|13793.7|13799.1|13795.1|13797|13793.4|87
1659039600000|2022-07-28 20:20:00|13798.4|13793.4|13797.8|13792.8|13798.9|13795.5|13796.1|13792.4|109
1659039900000|2022-07-28 20:25:00|13797.9|13792.9|13797.6|13792.6|13798|13794.4|13796|13792.5|110
1659040200000|2022-07-28 20:30:00|13797.7|13792.7|13797.2|13792.2|13797.8|13794.1|13795.4|13791.7|77
1659040500000|2022-07-28 20:35:00|13797.1|13792.1|13796.2|13791.2|13797.4|13793.7|13794.9|13790.7|107
1659040800000|2022-07-28 20:40:00|13796|13791|13795.9|13790.9|13796.7|13791.7|13795.8|13790.8|83
1659041100000|2022-07-28 20:45:00|13796.1|13791.1|13796.1|13791.1|13796.8|13791.8|13795.4|13790.4|174
1659041400000|2022-07-28 20:50:00|13796|13791|13794.1|13792.1|13796.1|13792.1|13794|13789.9|176
1659041700000|2022-07-28 20:55:00|13795.8|13790.8|13802.1|13790.8|13806.8|13793.3|13795|13787.9|303
1659042000000|2022-07-28 21:00:00|13802.2|13790.7|13803.2|13789.8|13804.6|13790.7|13802.2|13788.6|50
1659042300000|2022-07-28 21:05:00|13803.1|13789.4|13800.5|13792.9|13806.7|13794.1|13800.3|13788.5|60
1659042600000|2022-07-28 21:10:00|13805|13793.1|13802.1|13793.5|13807.2|13795.2|13801.6|13787.3|123
1659042900000|2022-07-28 21:15:00|13802.8|13792.9|13802.3|13789.6|13805.3|13794.7|13799.9|13788.9|175
1659043200000|2022-07-28 21:20:00|13802.9|13790.4|13802.2|13788.6|13805.1|13794.7|13799.4|13788.4|100
1659043500000|2022-07-28 21:25:00|13802.3|13789|13803|13793.2|13806|13794.3|13801.9|13788.2|93
1659043800000|2022-07-28 21:30:00|13801.7|13794.6|13802.9|13793.8|13807|13795|13799.3|13788.5|138
1659044100000|2022-07-28 21:35:00|13801.9|13794|13801.1|13794.1|13803.9|13795.5|13799.3|13788.3|113
1659044400000|2022-07-28 21:40:00|13803.1|13793.5|13802.4|13793.8|13805|13794.7|13799.3|13787.2|93
1659044700000|2022-07-28 21:45:00|13801.6|13788|13802|13792|13804.2|13795.3|13799.9|13786.3|139
1659045000000|2022-07-28 21:50:00|13801.2|13794.2|13805|13793|13805|13795.5|13799.3|13786.3|104
1659045300000|2022-07-28 21:55:00|13801.5|13794|13803.2|13793.4|13805|13795.2|13799.3|13787.7|105
1659045600000|2022-07-28 22:00:00|13803.5|13788.1|13800.6|13792.4|13804.8|13794.4|13798.4|13787.9|237
1659045900000|2022-07-28 22:05:00|13799.9|13791.4|13803.2|13789.7|13804.7|13794.8|13798.1|13787.7|196
1659046200000|2022-07-28 22:10:00|13802.3|13790.9|13799.9|13793.7|13805|13794.8|13798.2|13788.4|249
1659046500000|2022-07-28 22:15:00|13799|13792.8|13799.6|13794.6|13805.6|13795.8|13798.2|13788|158
1659046800000|2022-07-28 22:20:00|13799.7|13794.7|13801.8|13796.8|13807.4|13796.8|13799.5|13789.8|145
1659047100000|2022-07-28 22:25:00|13801.5|13796.5|13801.6|13796.6|13806.9|13797.1|13801|13791.2|125
1659047400000|2022-07-28 22:30:00|13803.9|13794.1|13800.9|13794.8|13807.3|13796.8|13800.6|13790.8|155
1659047700000|2022-07-28 22:35:00|13800.4|13795.4|13799|13794|13804.5|13795.4|13797.3|13788.2|177
1659048000000|2022-07-28 22:40:00|13798.2|13793.2|13798.4|13792.1|13804.6|13794.2|13797.4|13788.6|122
1659048300000|2022-07-28 22:45:00|13798.3|13792.8|13797.6|13792.6|13801.7|13793.5|13797.3|13789.4|102
1659048600000|2022-07-28 22:50:00|13797.8|13792.8|13798.3|13793.3|13800.3|13793.6|13797.3|13791|123
1659048900000|2022-07-28 22:55:00|13798.4|13793.4|13798.3|13793.3|13799.2|13794.1|13797.7|13792.2|116
1659049200000|2022-07-28 23:00:00|13798.4|13793.4|13796.4|13791.4|13799|13794|13795.9|13790.9|179
1659049500000|2022-07-28 23:05:00|13796.7|13791.7|13797.5|13792.5|13798.4|13794.7|13795.2|13791.3|191
1659049800000|2022-07-28 23:10:00|13797.4|13792.4|13797.5|13792.5|13798.2|13793.2|13797|13792|213
1659050100000|2022-07-28 23:15:00|13797.4|13792.4|13797.5|13792.5|13797.8|13792.8|13796.6|13791.6|187
1659050400000|2022-07-28 23:20:00|13797.4|13792.4|13797.1|13792.1|13797.6|13792.6|13795.7|13790.7|210
1659050700000|2022-07-28 23:25:00|13797|13792|13798.9|13793.9|13799.3|13794.3|13796.7|13791.7|217
1659051000000|2022-07-28 23:30:00|13798.7|13793.7|13797.2|13792.2|13799.9|13794.9|13796.5|13791.5|289
1659051300000|2022-07-28 23:35:00|13798.7|13793.7|13797.3|13792.3|13799|13794|13796.9|13791.9|219
1659051600000|2022-07-28 23:40:00|13797.4|13792.4|13797.3|13792.3|13798.4|13793.4|13797.1|13792.1|200
1659051900000|2022-07-28 23:45:00|13797.4|13792.4|13798.9|13793.9|13799.5|13794.5|13797.2|13792.2|210
1659052200000|2022-07-28 23:50:00|13799|13794|13798.2|13793.2|13799.2|13794.2|13797.9|13792.9|216
1659052500000|2022-07-28 23:55:00|13798.3|13793.3|13798.2|13793.2|13798.7|13793.7|13797.9|13792.9|188
1658966400000|2022-07-28 00:00:00|13823.7|13821.7|13822.2|13820.2|13825.7|13822.1|13820.4|13817|275
1658966700000|2022-07-28 00:05:00|13822.1|13820.1|13826.1|13824.1|13828.4|13825.1|13821.2|13818.1|310
1658967000000|2022-07-28 00:10:00|13826|13824|13825.2|13823.2|13828.9|13825.4|13825|13821.6|217
1658967300000|2022-07-28 00:15:00|13825.1|13823.1|13829.2|13827.2|13830.9|13828.8|13824.9|13821.3|247
1658967600000|2022-07-28 00:20:00|13829.3|13827.3|13830.3|13825.3|13833.8|13830.2|13828.5|13824.8|266
1658967900000|2022-07-28 00:25:00|13830.2|13825.2|13835.7|13830.7|13835.9|13832.4|13830.1|13825.2|278
1658968200000|2022-07-28 00:30:00|13835.4|13830.4|13830.7|13825.7|13835.4|13831.3|13829.7|13824.9|337
1658968500000|2022-07-28 00:35:00|13830.6|13825.6|13830.4|13828.4|13831.9|13828.6|13828.5|13824.9|295
1658968800000|2022-07-28 00:40:00|13830.3|13828.3|13835.3|13830.3|13835.5|13831.9|13828.8|13825|229
1658969100000|2022-07-28 00:45:00|13835.4|13830.4|13833.1|13828.1|13837|13833.9|13830.9|13827.5|205
1658969400000|2022-07-28 00:50:00|13831.6|13829.6|13834|13829|13834.3|13830.4|13830.5|13826.3|320
1658969700000|2022-07-28 00:55:00|13834.6|13829.6|13830.9|13828.9|13835.6|13831|13830.6|13827.1|264
1658970000000|2022-07-28 01:00:00|13830.8|13828.8|13827.6|13822.6|13831.8|13828.9|13825.7|13821.1|320
1658970300000|2022-07-28 01:05:00|13827.5|13822.5|13825.6|13823.6|13830.2|13826.6|13824.2|13820.7|330
1658970600000|2022-07-28 01:10:00|13827.2|13822.2|13826.1|13821.1|13829|13825.8|13823.4|13819.9|424
1658970900000|2022-07-28 01:15:00|13826.3|13821.3|13820.4|13818.4|13826.6|13823.1|13820.4|13817.1|381
1658971200000|2022-07-28 01:20:00|13821.9|13816.9|13821.2|13819.2|13823.4|13819.7|13819.1|13815.9|407
1658971500000|2022-07-28 01:25:00|13821.3|13819.3|13821.4|13816.4|13824.5|13821.1|13818.2|13814.8|348
1658971800000|2022-07-28 01:30:00|13821.2|13816.2|13816.3|13811.3|13821.6|13818|13813.9|13810.2|494
1658972100000|2022-07-28 01:35:00|13815.9|13810.9|13817.6|13812.6|13817.9|13812.9|13813.7|13809.4|669
1658972400000|2022-07-28 01:40:00|13817.9|13812.9|13820.2|13815.2|13822|13817|13817.1|13812.1|581
1658972700000|2022-07-28 01:45:00|13820.3|13815.3|13816.3|13811.3|13820.5|13815.5|13815.4|13810.4|413
1658973000000|2022-07-28 01:50:00|13816.5|13811.5|13819.7|13814.7|13820.1|13816.6|13815.3|13810.3|289
1658973300000|2022-07-28 01:55:00|13819.8|13814.8|13819.2|13817.2|13821.1|13817.6|13816.7|13813.1|300
1658973600000|2022-07-28 02:00:00|13819|13817|13823.5|13818.5|13824.9|13821|13818.8|13815.7|348
1658973900000|2022-07-28 02:05:00|13821.9|13819.9|13823.5|13821.5|13825.5|13821.9|13821.6|13818.1|245
1658974200000|2022-07-28 02:10:00|13823.4|13821.4|13823.8|13821.8|13826.2|13822.7|13822.9|13819.3|277
1658974500000|2022-07-28 02:15:00|13824|13822|13825.5|13823.5|13830.8|13827.3|13823.5|13820|253
1658974800000|2022-07-28 02:20:00|13825.4|13823.4|13825.7|13823.7|13827.1|13824.1|13823.3|13819.8|237
1658975100000|2022-07-28 02:25:00|13825.6|13823.6|13826.5|13821.5|13827.8|13824.2|13822.2|13818.8|349
1658975400000|2022-07-28 02:30:00|13826.4|13821.4|13825.5|13823.5|13828.3|13824.7|13824.8|13821.1|317
1658975700000|2022-07-28 02:35:00|13825.6|13823.6|13825.5|13820.5|13826|13823.6|13823.4|13820|270
1658976000000|2022-07-28 02:40:00|13825.4|13820.4|13825.5|13823.5|13827.1|13823.6|13823.9|13820.3|241
1658976300000|2022-07-28 02:45:00|13825.3|13823.3|13826.2|13821.2|13828.1|13824.8|13824.5|13821.2|207
1658976600000|2022-07-28 02:50:00|13826.3|13821.3|13823.4|13821.4|13826.3|13822.6|13822.9|13819.2|222
1658976900000|2022-07-28 02:55:00|13823.3|13821.3|13822.8|13820.8|13824.8|13821.4|13821.8|13818.5|167
1658977200000|2022-07-28 03:00:00|13822.9|13820.9|13817.9|13815.9|13823.4|13821|13817.8|13815.8|208
1658977500000|2022-07-28 03:05:00|13818|13816|13816.7|13814.7|13819.7|13816.6|13816.2|13814.2|155
1658977800000|2022-07-28 03:10:00|13816.6|13814.6|13818.7|13813.7|13818.7|13815.7|13816.1|13812.8|193
1658978100000|2022-07-28 03:15:00|13818.6|13813.6|13819.3|13814.3|13819.8|13816.1|13817.6|13813.5|170
1658978400000|2022-07-28 03:20:00|13819.2|13814.2|13817|13815|13819.6|13816.1|13816.5|13813.1|178
1658978700000|2022-07-28 03:25:00|13816.9|13814.9|13817.6|13812.6|13818.3|13814.9|13815.4|13812|153
1658979000000|2022-07-28 03:30:00|13817.4|13812.4|13818.1|13813.1|13820.2|13816.7|13816.1|13812.4|235
1658979300000|2022-07-28 03:35:00|13818|13813|13817.1|13812.1|13818.8|13814.3|13815.2|13811.8|199
1658979600000|2022-07-28 03:40:00|13815.6|13813.6|13817.5|13815.5|13817.9|13815.6|13814.5|13811.9|260
1658979900000|2022-07-28 03:45:00|13817.4|13815.4|13818.1|13816.1|13819.6|13816.8|13817.4|13814.1|178
1658980200000|2022-07-28 03:50:00|13818|13816|13820.8|13818.8|13822.9|13819.4|13818|13814.5|176
1658980500000|2022-07-28 03:55:00|13822.4|13817.4|13820.6|13815.6|13822.5|13818.9|13818.5|13815|162
1658980800000|2022-07-28 04:00:00|13820.5|13815.5|13824.2|13819.2|13825.1|13821.5|13817.9|13814.8|228
1658981100000|2022-07-28 04:05:00|13822.8|13820.8|13827.4|13825.4|13828.4|13826|13822.7|13819.1|241
1658981400000|2022-07-28 04:10:00|13827.3|13825.3|13828|13823|13828.7|13825.7|13826.1|13822.7|224
1658981700000|2022-07-28 04:15:00|13827.9|13822.9|13826.4|13824.4|13828.3|13824.7|13825.8|13822.2|174
1658982000000|2022-07-28 04:20:00|13826.3|13824.3|13826.8|13821.8|13827.7|13824.4|13824.8|13821.3|146
1658982300000|2022-07-28 04:25:00|13825.4|13823.4|13820.5|13818.5|13827.3|13823.7|13820.3|13817.2|249
1658982600000|2022-07-28 04:30:00|13820.6|13818.6|13825.4|13823.4|13826.7|13823.5|13818.8|13816.3|470
1658982900000|2022-07-28 04:35:00|13825.5|13823.5|13823.6|13821.6|13826.8|13824|13823.5|13820.3|239
1658983200000|2022-07-28 04:40:00|13825.2|13820.2|13823.5|13821.5|13825.2|13821.6|13821.5|13818.2|213
1658983500000|2022-07-28 04:45:00|13823.7|13821.7|13824.1|13819.1|13826.8|13822.7|13822.4|13819.1|193
1658983800000|2022-07-28 04:50:00|13824.2|13819.2|13824.9|13822.9|13825.9|13822.9|13821.6|13818.4|209
1658984100000|2022-07-28 04:55:00|13824.8|13822.8|13824|13822|13826.7|13823.2|13822.8|13819.8|215
1658984400000|2022-07-28 05:00:00|13823.8|13821.8|13822.7|13820.7|13824.4|13822|13822|13818.5|227
1658984700000|2022-07-28 05:05:00|13822.8|13820.8|13826.4|13824.4|13828|13824.5|13822.8|13820.5|170
1658985000000|2022-07-28 05:10:00|13826.3|13824.3|13824.8|13822.8|13827.7|13824.4|13824.2|13821|217
1658985300000|2022-07-28 05:15:00|13824.7|13822.7|13824.9|13822.9|13826.7|13823.3|13823.2|13821.2|156
1658985600000|2022-07-28 05:20:00|13826.3|13821.3|13824.9|13822.9|13826.6|13823.2|13824.3|13821|144
1658985900000|2022-07-28 05:25:00|13824.8|13822.8|13824|13822|13827|13823.5|13823.6|13821|158
1658986200000|2022-07-28 05:30:00|13823.9|13821.9|13823.1|13821.1|13825.2|13822|13822.2|13819.7|208
1658986500000|2022-07-28 05:35:00|13823.2|13821.2|13824.7|13822.7|13825.7|13823.2|13822.7|13819.5|196
1658986800000|2022-07-28 05:40:00|13824.6|13822.6|13823.2|13821.2|13827.6|13824.8|13822.8|13820|277
1658987100000|2022-07-28 05:45:00|13823.1|13821.1|13821.1|13819.1|13824.9|13822.1|13819.7|13816.7|258
1658987400000|2022-07-28 05:50:00|13821.2|13819.2|13819.2|13817.2|13823.1|13819.6|13818.7|13815.5|289
1658987700000|2022-07-28 05:55:00|13819.4|13817.4|13820.1|13818.1|13822|13818.5|13817.7|13814.3|390
1658988000000|2022-07-28 06:00:00|13821.5|13816.5|13817.6|13815.6|13822.5|13819.4|13817.4|13814.4|521
1658988300000|2022-07-28 06:05:00|13817.5|13815.5|13815.7|13813.7|13818.8|13816.8|13814.8|13812.8|292
1658988600000|2022-07-28 06:10:00|13815.8|13813.8|13817|13815|13817.5|13815.3|13814.7|13811.2|306
1658988900000|2022-07-28 06:15:00|13817.1|13815.1|13813.4|13811.4|13820.7|13817.2|13812.6|13809.2|356
1658989200000|2022-07-28 06:20:00|13813.3|13811.3|13811.5|13809.5|13814.9|13811.4|13811.5|13809.1|297
1658989500000|2022-07-28 06:25:00|13811.6|13809.6|13811.2|13809.2|13814.8|13811.3|13811.1|13809|308
1658989800000|2022-07-28 06:30:00|13811.4|13809.4|13813|13811|13813|13811|13808.8|13805.6|279
1658990100000|2022-07-28 06:35:00|13812.8|13810.8|13810.7|13808.7|13813.9|13811.9|13809|13807|315
1658990400000|2022-07-28 06:40:00|13810.8|13808.8|13811.1|13809.1|13813.5|13810.7|13810.3|13808.1|364
1658990700000|2022-07-28 06:45:00|13811.3|13809.3|13816.3|13814.3|13818.8|13815.6|13811.3|13809.3|419
1658991000000|2022-07-28 06:50:00|13816.1|13814.1|13816.6|13814.6|13819.9|13816.8|13815.5|13811.9|357
1658991300000|2022-07-28 06:55:00|13816.5|13814.5|13811.5|13809.5|13817.5|13814.7|13811.5|13809.3|403
1658991600000|2022-07-28 07:00:00|13811.6|13809.6|13813.9|13811.9|13817.2|13814.7|13811.6|13808.9|520
1658991900000|2022-07-28 07:05:00|13813.8|13811.8|13813.1|13811.1|13815.2|13813.2|13811.8|13809.8|427
1658992200000|2022-07-28 07:10:00|13813.2|13811.2|13813.4|13808.4|13814.6|13812.1|13811.4|13807.9|446
1658992500000|2022-07-28 07:15:00|13813.3|13808.3|13815|13813|13815.8|13813.6|13810.2|13807.1|437
1658992800000|2022-07-28 07:20:00|13815.1|13813.1|13825.1|13823.1|13826.2|13824.2|13814.8|13812.8|548
1658993100000|2022-07-28 07:25:00|13825.4|13823.4|13820.9|13818.9|13826.4|13824.4|13818.7|13816.7|500
1658993400000|2022-07-28 07:30:00|13820.7|13818.7|13821.3|13819.3|13826|13822.2|13819.5|13816.2|532
1658993700000|2022-07-28 07:35:00|13821.4|13819.4|13820.6|13818.6|13824|13821.1|13820.2|13818|416
1658994000000|2022-07-28 07:40:00|13820.5|13818.5|13818.6|13816.6|13821.4|13818.7|13817|13813.4|414
1658994300000|2022-07-28 07:45:00|13818.8|13816.8|13818.6|13816.6|13821.2|13818.3|13816.8|13813.8|426
1658994600000|2022-07-28 07:50:00|13818.7|13816.7|13816.7|13814.7|13821|13817.4|13816.6|13813.9|375
1658994900000|2022-07-28 07:55:00|13816.6|13814.6|13812.7|13810.7|13816.9|13814.6|13812|13810|413
1658995200000|2022-07-28 08:00:00|13812.4|13810.4|13816.8|13811.8|13818.8|13815.1|13812|13809.7|453
1658995500000|2022-07-28 08:05:00|13815.2|13813.2|13816.6|13814.6|13819.4|13816.2|13813.5|13810|421
1658995800000|2022-07-28 08:10:00|13816.8|13814.8|13816.6|13814.6|13820.1|13818.1|13816.3|13813.6|427
1658996100000|2022-07-28 08:15:00|13816.5|13814.5|13814|13812|13816.9|13814.9|13813.6|13811.6|386
1658996400000|2022-07-28 08:20:00|13814.3|13812.3|13814.1|13812.1|13814.9|13812.9|13812.2|13810.2|401
1658996700000|2022-07-28 08:25:00|13814.2|13812.2|13815.2|13813.2|13817.2|13815.2|13814.2|13810.9|354
1658997000000|2022-07-28 08:30:00|13815.3|13813.3|13814.5|13812.5|13816.3|13814.3|13813.9|13810.8|336
1658997300000|2022-07-28 08:35:00|13814.4|13812.4|13814.5|13812.5|13815.8|13812.8|13811.5|13808.1|360
1658997600000|2022-07-28 08:40:00|13814.4|13812.4|13811.8|13809.8|13815.4|13812.9|13811.2|13808|359
1658997900000|2022-07-28 08:45:00|13811.9|13809.9|13811.4|13809.4|13812.2|13810.2|13811.3|13809.3|246
1658998200000|2022-07-28 08:50:00|13811.5|13809.5|13811.6|13809.6|13812.8|13810.8|13810.9|13808.9|306
1658998500000|2022-07-28 08:55:00|13811.8|13809.8|13810.1|13808.1|13812.5|13810.5|13809.1|13807.1|270
1658998800000|2022-07-28 09:00:00|13811.6|13806.6|13813.9|13808.9|13814.3|13812.3|13810.2|13806.6|380
1658999100000|2022-07-28 09:05:00|13812.3|13810.3|13813.4|13811.4|13815.4|13812|13811.5|13809.2|367
1658999400000|2022-07-28 09:10:00|13813.6|13811.6|13812.6|13810.6|13816|13814|13811.9|13809.4|388
1658999700000|2022-07-28 09:15:00|13812.7|13810.7|13809|13807|13814|13811.3|13808.1|13806.1|347
1659000000000|2022-07-28 09:20:00|13809.1|13807.1|13809.2|13807.2|13812.4|13808.9|13807.6|13804.9|388
1659000300000|2022-07-28 09:25:00|13809.3|13807.3|13812.9|13807.9|13812.9|13809.7|13808.7|13805.1|338
1659000600000|2022-07-28 09:30:00|13813|13808|13813.5|13811.5|13816.8|13813.4|13811.4|13807.8|440
1659000900000|2022-07-28 09:35:00|13813.4|13811.4|13817.1|13815.1|13818.8|13815.3|13812.3|13809.2|383
1659001200000|2022-07-28 09:40:00|13818.5|13813.5|13817.7|13815.7|13819.2|13815.8|13815.9|13812.9|318
1659001500000|2022-07-28 09:45:00|13817.6|13815.6|13823|13821|13824.6|13821.6|13816.9|13813.4|372
1659001800000|2022-07-28 09:50:00|13822.9|13820.9|13825.3|13823.3|13828.4|13825.3|13821.3|13817.9|459
1659002100000|2022-07-28 09:55:00|13825.2|13823.2|13828.3|13826.3|13829.8|13826.4|13823.6|13820.7|474
1659002400000|2022-07-28 10:00:00|13828.1|13826.1|13825.6|13823.6|13830.2|13827|13825.5|13822.5|418
1659002700000|2022-07-28 10:05:00|13825.8|13823.8|13827.1|13825.1|13827.5|13825.5|13824.5|13821.6|323
1659003000000|2022-07-28 10:10:00|13827|13825|13826.5|13824.5|13830.2|13827.1|13825.2|13823.2|427
1659003300000|2022-07-28 10:15:00|13826.4|13824.4|13823.7|13821.7|13827.6|13825.6|13823.6|13821.6|363
1659003600000|2022-07-28 10:20:00|13823.6|13821.6|13820.8|13818.8|13824|13822|13820|13817.2|335
1659003900000|2022-07-28 10:25:00|13820.9|13818.9|13820.2|13818.2|13822.8|13820.8|13819|13816.2|259
1659004200000|2022-07-28 10:30:00|13820|13818|13819.9|13817.9|13822.9|13820.9|13818.8|13815.4|339
1659004500000|2022-07-28 10:35:00|13819.8|13817.8|13821.5|13816.5|13822.7|13819.1|13818.5|13815.1|340
1659004800000|2022-07-28 10:40:00|13821.6|13816.6|13828.9|13823.9|13829.4|13825.5|13819.8|13816.3|398
1659005100000|2022-07-28 10:45:00|13828.7|13823.7|13837.9|13832.9|13838.2|13834.3|13827.3|13823.2|529
1659005400000|2022-07-28 10:50:00|13838|13833|13843.4|13838.4|13845.3|13840.3|13837.5|13832.8|324
1659005700000|2022-07-28 10:55:00|13843.3|13838.3|13835.8|13830.8|13843.3|13838.3|13834.1|13830.7|419
1659006000000|2022-07-28 11:00:00|13835.7|13830.7|13835.1|13833.1|13838.4|13834.1|13833.4|13830|355
1659006300000|2022-07-28 11:05:00|13835|13833|13835.9|13833.9|13837.7|13835.7|13833.3|13830.8|371
1659006600000|2022-07-28 11:10:00|13835.8|13833.8|13837|13835|13838.1|13836.1|13835.8|13833.8|355
1659006900000|2022-07-28 11:15:00|13836.9|13834.9|13835.6|13833.6|13837|13835|13832.4|13830.4|272
1659007200000|2022-07-28 11:20:00|13835.7|13833.7|13835.3|13833.3|13838.6|13836.6|13835.2|13831.9|269
1659007500000|2022-07-28 11:25:00|13835.2|13833.2|13835.7|13833.7|13838.6|13836|13835.2|13832|312
1659007800000|2022-07-28 11:30:00|13835.4|13833.4|13836.8|13834.8|13838.7|13835.3|13834.1|13831|337
1659008100000|2022-07-28 11:35:00|13836.7|13834.7|13838.8|13833.8|13839|13836.6|13835.7|13832.8|318
1659008400000|2022-07-28 11:40:00|13838.7|13833.7|13838.6|13836.6|13840.5|13837.6|13837.3|13833.7|300
1659008700000|2022-07-28 11:45:00|13838.8|13836.8|13838.8|13836.8|13840.1|13837.9|13838.1|13835.1|262
1659009000000|2022-07-28 11:50:00|13838.7|13836.7|13837.9|13835.9|13842.7|13840.7|13837.5|13835.5|320
1659009300000|2022-07-28 11:55:00|13838|13836|13841.7|13836.7|13843.7|13839.6|13837.7|13835.7|330
1659009600000|2022-07-28 12:00:00|13841.6|13836.6|13839.6|13837.6|13842.6|13839.1|13838.9|13833.9|312
1659009900000|2022-07-28 12:05:00|13839.4|13837.4|13841.2|13839.2|13842.2|13839.9|13836.8|13834.8|407
1659010200000|2022-07-28 12:10:00|13841.3|13839.3|13840.7|13838.7|13843.4|13840.9|13840.2|13836.8|470
1659010500000|2022-07-28 12:15:00|13840.5|13838.5|13835.2|13833.2|13842.3|13839.2|13835.2|13831.9|452
1659010800000|2022-07-28 12:20:00|13835.1|13833.1|13839.4|13834.4|13839.9|13836.3|13834.2|13830.9|545
1659011100000|2022-07-28 12:25:00|13839.3|13834.3|13838.1|13831.5|13841.9|13838.1|13837.1|13831.5|400
1659011400000|2022-07-28 12:30:00|13839|13830.8|13825.6|13823.6|13840.4|13831.4|13824.9|13822.6|545
1659011700000|2022-07-28 12:35:00|13825.3|13823.3|13823.1|13821.1|13829.8|13824.8|13821.9|13818.7|638
1659012000000|2022-07-28 12:40:00|13823.2|13821.2|13819.8|13817.8|13826.2|13822.9|13818.7|13816.7|624
1659012300000|2022-07-28 12:45:00|13819.7|13817.7|13817.4|13812.4|13821.8|13818.8|13814.9|13812.1|627
1659012600000|2022-07-28 12:50:00|13817.3|13812.3|13816|13814|13821.2|13817.4|13814|13811|616
1659012900000|2022-07-28 12:55:00|13815.9|13813.9|13819.5|13814.5|13820.8|13817.6|13812.7|13810.7|600
1659013200000|2022-07-28 13:00:00|13819.1|13814.1|13824.3|13819.3|13825.1|13821.3|13817|13813.1|606
1659013500000|2022-07-28 13:05:00|13824.4|13819.4|13822.6|13820.6|13825|13820.8|13818.4|13814.9|551
1659013800000|2022-07-28 13:10:00|13822.7|13820.7|13814.2|13812.2|13824|13821|13814.1|13811|540
1659014100000|2022-07-28 13:15:00|13814.1|13812.1|13811.6|13809.6|13817|13813.6|13811.6|13809.6|552
1659014400000|2022-07-28 13:20:00|13811.8|13809.8|13813.5|13811.5|13816.7|13813.4|13810.9|13808.7|584
1659014700000|2022-07-28 13:25:00|13813.2|13811.2|13810.1|13808.1|13813.7|13811.2|13809.8|13807.8|457
1659015000000|2022-07-28 13:30:00|13810|13808|13812.4|13810.4|13815.2|13813.2|13808.9|13806.8|557
1659015300000|2022-07-28 13:35:00|13812.6|13810.6|13813.9|13811.9|13814.7|13811.9|13807.7|13805.7|495
1659015600000|2022-07-28 13:40:00|13814.2|13812.2|13814.7|13809.7|13814.9|13812.4|13808.1|13805.5|636
1659015900000|2022-07-28 13:45:00|13814.4|13809.4|13817.1|13812.1|13822.7|13819.1|13812.3|13808.8|586
1659016200000|2022-07-28 13:50:00|13817|13812|13828.6|13823.6|13829.6|13826.4|13814.4|13811.6|629
1659016500000|2022-07-28 13:55:00|13828.4|13823.4|13820.2|13815.2|13831|13826.9|13818|13814.3|576
1659016800000|2022-07-28 14:00:00|13820|13815|13816.3|13814.3|13820.1|13816.4|13813.7|13810.1|647
1659017100000|2022-07-28 14:05:00|13816.4|13814.4|13822.5|13817.5|13826.3|13822.8|13816.2|13813|632
1659017400000|2022-07-28 14:10:00|13821.9|13816.9|13824.7|13819.7|13828.1|13824.2|13820.1|13816.4|602
1659017700000|2022-07-28 14:15:00|13824.6|13819.6|13822|13817|13824.8|13821.2|13817.4|13813.6|613
1659018000000|2022-07-28 14:20:00|13821.9|13816.9|13817.5|13812.5|13822.3|13818.9|13817.1|13812.1|517
1659018300000|2022-07-28 14:25:00|13817.6|13812.6|13818.3|13813.3|13821.8|13818.3|13814.6|13811|464
1659018600000|2022-07-28 14:30:00|13818.2|13813.2|13818.7|13813.7|13821.1|13816.4|13816|13811.1|472
1659018900000|2022-07-28 14:35:00|13818.6|13813.6|13814.7|13809.7|13818.7|13813.7|13811.2|13807.9|375
1659019200000|2022-07-28 14:40:00|13814.8|13809.8|13814|13812|13819.6|13816.1|13812.3|13808.8|542
1659019500000|2022-07-28 14:45:00|13813.9|13811.9|13812.4|13810.4|13817.7|13814.3|13811.6|13808.1|524
1659019800000|2022-07-28 14:50:00|13812.3|13810.3|13816.5|13814.5|13818.5|13815|13811.5|13808|452
1659020100000|2022-07-28 14:55:00|13818|13813|13816.5|13811.5|13819.3|13815.2|13813.5|13810.1|436
1659020400000|2022-07-28 15:00:00|13816.4|13811.4|13816.2|13814.2|13816.8|13814.2|13813.7|13810.9|347
1659020700000|2022-07-28 15:05:00|13816.3|13814.3|13816.6|13814.6|13819.2|13815.2|13815.1|13811.8|379
1659021000000|2022-07-28 15:10:00|13816.7|13814.7|13818.3|13813.3|13819.3|13816|13816.5|13813|240
1659021300000|2022-07-28 15:15:00|13818.4|13813.4|13816.8|13814.8|13819.6|13816|13815.2|13811.9|324
1659021600000|2022-07-28 15:20:00|13816.9|13814.9|13812.3|13810.3|13818.8|13815.4|13812|13810|295
1659021900000|2022-07-28 15:25:00|13812.2|13810.2|13812.3|13807.3|13812.7|13810.3|13807.3|13805.3|362
1659022200000|2022-07-28 15:30:00|13812.2|13807.2|13809.6|13807.6|13813.6|13809.6|13807.8|13805.4|330
1659022500000|2022-07-28 15:35:00|13809.5|13807.5|13812.6|13807.6|13814.5|13809.6|13809.5|13807.1|278
1659022800000|2022-07-28 15:40:00|13812.5|13807.5|13812.6|13807.6|13814.4|13809.4|13811.1|13806.3|283
1659023100000|2022-07-28 15:45:00|13812.7|13807.7|13812.2|13807.2|13815.2|13810.2|13811.3|13807.2|321
1659023400000|2022-07-28 15:50:00|13812.1|13807.1|13813|13808|13813.5|13809.9|13811.8|13806.9|263
1659023700000|2022-07-28 15:55:00|13813.2|13808.2|13812.6|13807.6|13816.1|13811.1|13812.5|13807.5|338
1659024000000|2022-07-28 16:00:00|13813|13808|13816.9|13811.9|13817.3|13813.8|13812.1|13808|328
1659024300000|2022-07-28 16:05:00|13817|13812|13818.5|13813.5|13819.6|13814.6|13814.4|13810.8|267
1659024600000|2022-07-28 16:10:00|13818.6|13813.6|13819.2|13814.2|13821.4|13816.4|13817.5|13812.5|253
1659024900000|2022-07-28 16:15:00|13819.3|13814.3|13821.7|13816.7|13821.7|13816.7|13819.3|13814.3|256
1659025200000|2022-07-28 16:20:00|13821.6|13816.6|13819.1|13814.1|13821.8|13818.2|13818.7|13813.7|254
1659025500000|2022-07-28 16:25:00|13819|13814|13821.1|13816.1|13821.5|13817.8|13818.1|13814|283
1659025800000|2022-07-28 16:30:00|13821.2|13816.2|13822.4|13817.4|13823.8|13818.8|13819.9|13815.3|266
1659026100000|2022-07-28 16:35:00|13822.3|13817.3|13818.3|13813.3|13822.3|13817.3|13817.9|13813.1|307
1659026400000|2022-07-28 16:40:00|13818.5|13813.5|13819.1|13814.1|13820.2|13816.3|13817.8|13813.2|250
1659026700000|2022-07-28 16:45:00|13819.3|13814.3|13817|13812|13819.4|13814.4|13814.8|13811.1|360
1659027000000|2022-07-28 16:50:00|13816.9|13811.9|13819.3|13814.3|13820.2|13815.8|13815.7|13811.9|295
1659027300000|2022-07-28 16:55:00|13819.2|13814.2|13815.8|13810.8|13819.4|13814.4|13814.5|13810.4|285
1659027600000|2022-07-28 17:00:00|13814.3|13812.3|13814.1|13809.1|13816.5|13812.6|13812.7|13808.5|382
1659027900000|2022-07-28 17:05:00|13813.9|13808.9|13809.2|13804.2|13814.5|13809.9|13808.9|13803.9|276
1659028200000|2022-07-28 17:10:00|13809|13804|13809.1|13804.1|13809.8|13805.9|13807.2|13803.7|163
1659028500000|2022-07-28 17:15:00|13809|13804|13810.9|13805.9|13811.8|13808|13807.4|13803.9|180
1659028800000|2022-07-28 17:20:00|13810.8|13805.8|13812.4|13807.4|13812.6|13808|13808.6|13804.9|219
1659029100000|2022-07-28 17:25:00|13812.3|13807.3|13810.5|13805.5|13813.1|13808.1|13809.1|13805.5|177
1659029400000|2022-07-28 17:30:00|13810.6|13805.6|13810.6|13805.6|13810.8|13807.3|13808.3|13804.7|131
1659029700000|2022-07-28 17:35:00|13810.5|13805.5|13809.3|13804.3|13810.5|13806|13807.4|13803.8|153
1659030000000|2022-07-28 17:40:00|13809.4|13804.4|13807.5|13805.5|13809.6|13806.1|13806.5|13803.6|183
1659030300000|2022-07-28 17:45:00|13807.4|13805.4|13809.6|13804.6|13810|13806.1|13807.3|13804.2|189
1659030600000|2022-07-28 17:50:00|13809.5|13804.5|13810.7|13805.7|13811.7|13806.7|13807.9|13804.5|136
1659030900000|2022-07-28 17:55:00|13810.8|13805.8|13810.5|13805.5|13811.5|13807.1|13809|13804.8|226
1659031200000|2022-07-28 18:00:00|13810.6|13805.6|13811.1|13806.1|13811.7|13807.6|13809.5|13805.5|250
1659031500000|2022-07-28 18:05:00|13811.2|13806.2|13812.5|13807.5|13812.9|13808.9|13810|13806|196
1659031800000|2022-07-28 18:10:00|13812.4|13807.4|13812.1|13807.1|13812.8|13809.2|13810.7|13806.9|178
1659032100000|2022-07-28 18:15:00|13812|13807|13810.4|13805.4|13812|13807|13808.6|13805|149
1659032400000|2022-07-28 18:20:00|13810.6|13805.6|13810.2|13805.2|13810.9|13806.8|13808.7|13804.8|143
1659032700000|2022-07-28 18:25:00|13810.1|13805.1|13809.7|13804.7|13810.4|13806.6|13807.7|13804.2|210
1659033000000|2022-07-28 18:30:00|13809.6|13804.6|13809.6|13804.6|13810.4|13806.9|13808.2|13804.5|186
1659033300000|2022-07-28 18:35:00|13809.7|13804.7|13806.5|13804.5|13809.7|13805.3|13806|13802|220
1659033600000|2022-07-28 18:40:00|13808.1|13803.1|13808.6|13803.6|13809.1|13805.4|13806|13802.5|207
1659033900000|2022-07-28 18:45:00|13808.5|13803.5|13806.5|13804.5|13808.6|13805|13806.1|13802.5|179
1659034200000|2022-07-28 18:50:00|13806.4|13804.4|13804.2|13802.2|13808|13804.5|13804|13800.5|167
1659034500000|2022-07-28 18:55:00|13804|13802|13803.6|13798.6|13805.8|13802.3|13802|13798.5|191
1659034800000|2022-07-28 19:00:00|13803.8|13798.8|13801.7|13796.7|13803.8|13799.6|13800|13796.5|248
1659035100000|2022-07-28 19:05:00|13801.8|13796.8|13799.9|13794.9|13802.2|13798.6|13798.8|13794.7|202
1659035400000|2022-07-28 19:10:00|13799.8|13794.8|13801.6|13796.6|13801.9|13797.5|13798.2|13794.6|205
1659035700000|2022-07-28 19:15:00|13801.5|13796.5|13801|13796|13801.9|13797.8|13799.3|13795.5|241
1659036000000|2022-07-28 19:20:00|13800.9|13795.9|13799.6|13794.6|13801.1|13797.3|13797.9|13794.3|155
1659036300000|2022-07-28 19:25:00|13799.7|13794.7|13800.2|13795.2|13800.5|13796.4|13798|13794.1|190
1659036600000|2022-07-28 19:30:00|13800.3|13795.3|13800.1|13795.1|13800.5|13796.5|13798|13794.5|235
1659036900000|2022-07-28 19:35:00|13800.2|13795.2|13800.6|13795.6|13801.2|13796.2|13800|13795|269
1659037200000|2022-07-28 19:40:00|13800.7|13795.7|13800.6|13795.6|13801.7|13796.7|13800.3|13795.3|171
1659037500000|2022-07-28 19:45:00|13800.7|13795.7|13800.6|13795.6|13801.4|13797|13798.9|13795.4|197
1659037800000|2022-07-28 19:50:00|13800.7|13795.7|13799.8|13794.8|13800.7|13796.4|13798.3|13794.6|186
1659038100000|2022-07-28 19:55:00|13800|13795|13800.5|13795.5|13800.6|13796.5|13798.3|13794.4|274
1659038400000|2022-07-28 20:00:00|13800.6|13795.6|13799.5|13794.5|13800.6|13795.6|13799.3|13794.3|137
1659038700000|2022-07-28 20:05:00|13799.6|13794.6|13798.9|13793.9|13799.7|13796.1|13798|13793.5|113
1659039000000|2022-07-28 20:10:00|13799|13794|13798.9|13793.9|13799.1|13794.1|13798.6|13793.6|74
1659039300000|2022-07-28 20:15:00|13799|13794|13798.7|13793.7|13799.1|13795.1|13797|13793.4|87
1659039600000|2022-07-28 20:20:00|13798.4|13793.4|13797.8|13792.8|13798.9|13795.5|13796.1|13792.4|109
1659039900000|2022-07-28 20:25:00|13797.9|13792.9|13797.6|13792.6|13798|13794.4|13796|13792.5|110
1659040200000|2022-07-28 20:30:00|13797.7|13792.7|13797.2|13792.2|13797.8|13794.1|13795.4|13791.7|77
1659040500000|2022-07-28 20:35:00|13797.1|13792.1|13796.2|13791.2|13797.4|13793.7|13794.9|13790.7|107
1659040800000|2022-07-28 20:40:00|13796|13791|13795.9|13790.9|13796.7|13791.7|13795.8|13790.8|83
1659041100000|2022-07-28 20:45:00|13796.1|13791.1|13796.1|13791.1|13796.8|13791.8|13795.4|13790.4|174
1659041400000|2022-07-28 20:50:00|13796|13791|13794.1|13792.1|13796.1|13792.1|13794|13789.9|176
1659041700000|2022-07-28 20:55:00|13795.8|13790.8|13802.1|13790.8|13806.8|13793.3|13795|13787.9|303
1659042000000|2022-07-28 21:00:00|13802.2|13790.7|13803.2|13789.8|13804.6|13790.7|13802.2|13788.6|50
1659042300000|2022-07-28 21:05:00|13803.1|13789.4|13800.5|13792.9|13806.7|13794.1|13800.3|13788.5|60
1659042600000|2022-07-28 21:10:00|13805|13793.1|13802.1|13793.5|13807.2|13795.2|13801.6|13787.3|123
1659042900000|2022-07-28 21:15:00|13802.8|13792.9|13802.3|13789.6|13805.3|13794.7|13799.9|13788.9|175
1659043200000|2022-07-28 21:20:00|13802.9|13790.4|13802.2|13788.6|13805.1|13794.7|13799.4|13788.4|100
1659043500000|2022-07-28 21:25:00|13802.3|13789|13803|13793.2|13806|13794.3|13801.9|13788.2|93
1659043800000|2022-07-28 21:30:00|13801.7|13794.6|13802.9|13793.8|13807|13795|13799.3|13788.5|138
1659044100000|2022-07-28 21:35:00|13801.9|13794|13801.1|13794.1|13803.9|13795.5|13799.3|13788.3|113
1659044400000|2022-07-28 21:40:00|13803.1|13793.5|13802.4|13793.8|13805|13794.7|13799.3|13787.2|93
1659044700000|2022-07-28 21:45:00|13801.6|13788|13802|13792|13804.2|13795.3|13799.9|13786.3|139
1659045000000|2022-07-28 21:50:00|13801.2|13794.2|13805|13793|13805|13795.5|13799.3|13786.3|104
1659045300000|2022-07-28 21:55:00|13801.5|13794|13803.2|13793.4|13805|13795.2|13799.3|13787.7|105
1659045600000|2022-07-28 22:00:00|13803.5|13788.1|13800.6|13792.4|13804.8|13794.4|13798.4|13787.9|237
1659045900000|2022-07-28 22:05:00|13799.9|13791.4|13803.2|13789.7|13804.7|13794.8|13798.1|13787.7|196
1659046200000|2022-07-28 22:10:00|13802.3|13790.9|13799.9|13793.7|13805|13794.8|13798.2|13788.4|249
1659046500000|2022-07-28 22:15:00|13799|13792.8|13799.6|13794.6|13805.6|13795.8|13798.2|13788|158
1659046800000|2022-07-28 22:20:00|13799.7|13794.7|13801.8|13796.8|13807.4|13796.8|13799.5|13789.8|145
1659047100000|2022-07-28 22:25:00|13801.5|13796.5|13801.6|13796.6|13806.9|13797.1|13801|13791.2|125
1659047400000|2022-07-28 22:30:00|13803.9|13794.1|13800.9|13794.8|13807.3|13796.8|13800.6|13790.8|155
1659047700000|2022-07-28 22:35:00|13800.4|13795.4|13799|13794|13804.5|13795.4|13797.3|13788.2|177
1659048000000|2022-07-28 22:40:00|13798.2|13793.2|13798.4|13792.1|13804.6|13794.2|13797.4|13788.6|122
1659048300000|2022-07-28 22:45:00|13798.3|13792.8|13797.6|13792.6|13801.7|13793.5|13797.3|13789.4|102
1659048600000|2022-07-28 22:50:00|13797.8|13792.8|13798.3|13793.3|13800.3|13793.6|13797.3|13791|123
1659048900000|2022-07-28 22:55:00|13798.4|13793.4|13798.3|13793.3|13799.2|13794.1|13797.7|13792.2|116
1659049200000|2022-07-28 23:00:00|13798.4|13793.4|13796.4|13791.4|13799|13794|13795.9|13790.9|179
1659049500000|2022-07-28 23:05:00|13796.7|13791.7|13797.5|13792.5|13798.4|13794.7|13795.2|13791.3|191
1659049800000|2022-07-28 23:10:00|13797.4|13792.4|13797.5|13792.5|13798.2|13793.2|13797|13792|213
1659050100000|2022-07-28 23:15:00|13797.4|13792.4|13797.5|13792.5|13797.8|13792.8|13796.6|13791.6|187
1659050400000|2022-07-28 23:20:00|13797.4|13792.4|13797.1|13792.1|13797.6|13792.6|13795.7|13790.7|210
1659050700000|2022-07-28 23:25:00|13797|13792|13798.9|13793.9|13799.3|13794.3|13796.7|13791.7|217
1659051000000|2022-07-28 23:30:00|13798.7|13793.7|13797.2|13792.2|13799.9|13794.9|13796.5|13791.5|289
1659051300000|2022-07-28 23:35:00|13798.7|13793.7|13797.3|13792.3|13799|13794|13796.9|13791.9|219
1659051600000|2022-07-28 23:40:00|13797.4|13792.4|13797.3|13792.3|13798.4|13793.4|13797.1|13792.1|200
1659051900000|2022-07-28 23:45:00|13797.4|13792.4|13798.9|13793.9|13799.5|13794.5|13797.2|13792.2|210
1659052200000|2022-07-28 23:50:00|13799|13794|13798.2|13793.2|13799.2|13794.2|13797.9|13792.9|216
1659052500000|2022-07-28 23:55:00|13798.3|13793.3|13798.2|13793.2|13798.7|13793.7|13797.9|13792.9|188
1659052800000|2022-07-29 00:00:00|13798.1|13793.1|13796.7|13791.7|13798.3|13793.7|13794|13790.7|352
1659053100000|2022-07-29 00:05:00|13796.8|13791.8|13793.1|13791.1|13797.8|13794.4|13793.1|13790.3|365
1659053400000|2022-07-29 00:10:00|13793.2|13791.2|13798.2|13793.2|13798.2|13794.9|13792.9|13789.7|358
1659053700000|2022-07-29 00:15:00|13798.1|13793.1|13795.2|13790.2|13798.1|13794.4|13793|13789.6|320
1659054000000|2022-07-29 00:20:00|13793.6|13791.6|13796.1|13794.1|13799|13795.8|13793.1|13789.8|327
1659054300000|2022-07-29 00:25:00|13796|13794|13802.5|13800.5|13805.2|13801.5|13796|13793.2|370
1659054600000|2022-07-29 00:30:00|13802.6|13800.6|13800.8|13795.8|13805.3|13801.6|13799.2|13795.6|267
1659054900000|2022-07-29 00:35:00|13800.6|13795.6|13800.2|13795.2|13802.1|13798.4|13798.4|13795|245
1659055200000|2022-07-29 00:40:00|13800.3|13795.3|13797.6|13795.6|13801.2|13797.5|13797.2|13794|274
1659055500000|2022-07-29 00:45:00|13797.5|13795.5|13800.5|13795.5|13801.3|13797.6|13796.9|13793.8|245
1659055800000|2022-07-29 00:50:00|13800.4|13795.4|13801.2|13799.2|13804.1|13800.7|13798.1|13794.8|302
1659056100000|2022-07-29 00:55:00|13803.2|13798.2|13802.1|13797.1|13804.9|13799.9|13799.3|13795.4|428
1659056400000|2022-07-29 01:00:00|13802|13797|13803.3|13798.3|13804.4|13800.5|13800.8|13795.8|331
1659056700000|2022-07-29 01:05:00|13803.2|13798.2|13801.4|13796.4|13803.3|13798.9|13799.6|13796.1|306
1659057000000|2022-07-29 01:10:00|13800|13798|13797.4|13795.4|13801.4|13798|13797.2|13793.6|248
1659057300000|2022-07-29 01:15:00|13798.6|13793.6|13795.1|13790.1|13799.2|13795.8|13793.4|13789.9|297
1659057600000|2022-07-29 01:20:00|13796.2|13791.2|13798.3|13793.3|13798.6|13795.1|13793.6|13790.3|313
1659057900000|2022-07-29 01:25:00|13798.4|13793.4|13796.6|13791.6|13799|13794.3|13794.2|13790.5|257
1659058200000|2022-07-29 01:30:00|13796.7|13791.7|13795.2|13793.2|13797.3|13793.8|13793.8|13790.5|297
1659058500000|2022-07-29 01:35:00|13795|13793|13796.1|13794.1|13797.5|13794.4|13793.7|13791.2|298
1659058800000|2022-07-29 01:40:00|13796.2|13794.2|13795.7|13793.7|13798.1|13794.8|13794.7|13791.3|332
1659059100000|2022-07-29 01:45:00|13795.8|13793.8|13796.1|13794.1|13798|13794.6|13795.1|13792.1|237
1659059400000|2022-07-29 01:50:00|13796|13794|13795.9|13793.9|13798.1|13794.7|13794.5|13791.1|251
1659059700000|2022-07-29 01:55:00|13797.4|13792.4|13796.6|13791.6|13798|13794.6|13794.8|13791.3|271
1659060000000|2022-07-29 02:00:00|13796.5|13791.5|13795.2|13793.2|13796.8|13794.8|13794|13790.5|229
1659060300000|2022-07-29 02:05:00|13795.1|13793.1|13794.8|13792.8|13796.7|13793.4|13794.5|13791.2|162
1659060600000|2022-07-29 02:10:00|13794.9|13792.9|13794.9|13792.9|13796.6|13793.6|13794|13790.9|233
1659060900000|2022-07-29 02:15:00|13794.8|13792.8|13796.6|13794.6|13798.3|13796.3|13794.7|13792.7|161
1659061200000|2022-07-29 02:20:00|13796.5|13794.5|13797.5|13795.5|13799.5|13796.5|13796.2|13793.5|205
1659061500000|2022-07-29 02:25:00|13797.6|13795.6|13798.9|13793.9|13799.7|13796.3|13797|13793.4|195
1659061800000|2022-07-29 02:30:00|13798.8|13793.8|13799.2|13797.2|13800.6|13797.6|13797.2|13793.7|245
1659062100000|2022-07-29 02:35:00|13799.3|13797.3|13797.7|13795.7|13800.6|13797.4|13797.4|13794.2|179
1659062400000|2022-07-29 02:40:00|13797.8|13795.8|13797.4|13795.4|13799.8|13796.9|13797.2|13794.4|182
1659062700000|2022-07-29 02:45:00|13797.3|13795.3|13797.8|13795.8|13800.1|13796.7|13797.2|13794.2|181
1659063000000|2022-07-29 02:50:00|13797.9|13795.9|13796.9|13794.9|13798.8|13796|13796.3|13793.1|164
1659063300000|2022-07-29 02:55:00|13796.8|13794.8|13795.2|13793.2|13798.7|13795.2|13795|13793|151
1659063600000|2022-07-29 03:00:00|13795|13793|13795.1|13793.1|13796.5|13793.8|13793.4|13790.6|179
1659063900000|2022-07-29 03:05:00|13795|13793|13793.7|13788.7|13796.6|13793|13792.1|13788.5|340
1659064200000|2022-07-29 03:10:00|13792.2|13790.2|13788.8|13783.8|13794.2|13790.5|13788.1|13783.5|363
1659064500000|2022-07-29 03:15:00|13788.7|13783.7|13784.9|13782.9|13789.3|13785.2|13784.9|13782|311
1659064800000|2022-07-29 03:20:00|13785|13783|13786.8|13781.8|13787|13783.4|13782.1|13778.8|449
1659065100000|2022-07-29 03:25:00|13787.2|13782.2|13788.1|13786.1|13789.6|13786.4|13785.6|13781.6|299
1659065400000|2022-07-29 03:30:00|13788|13786|13787.1|13785.1|13790.3|13787|13786|13782.7|258
1659065700000|2022-07-29 03:35:00|13787|13785|13789.3|13784.3|13790.7|13786.8|13787|13782.6|375
1659066000000|2022-07-29 03:40:00|13789.4|13784.4|13789.9|13787.9|13792.3|13788.8|13788.3|13783.3|270
1659066300000|2022-07-29 03:45:00|13789.8|13787.8|13788.2|13783.2|13791.9|13788.3|13785.9|13782.4|304
1659066600000|2022-07-29 03:50:00|13788.3|13783.3|13780.9|13778.9|13788.7|13784.6|13780.8|13777.2|583
1659066900000|2022-07-29 03:55:00|13782.4|13777.4|13786.1|13781.1|13786.4|13781.4|13780.3|13776.5|471
1659067200000|2022-07-29 04:00:00|13786.5|13781.5|13783.6|13778.6|13787.9|13782.9|13782.5|13778.5|494
1659067500000|2022-07-29 04:05:00|13783.3|13778.3|13784.4|13779.4|13784.6|13780.8|13781.8|13777.6|431
1659067800000|2022-07-29 04:10:00|13784.5|13779.5|13781.8|13779.8|13784.6|13780.9|13781.7|13777.9|292
1659068100000|2022-07-29 04:15:00|13781.9|13779.9|13780.4|13778.4|13784|13780.7|13780.4|13777.2|208
1659068400000|2022-07-29 04:20:00|13780.6|13778.6|13785.6|13780.6|13787.4|13783.9|13780.3|13777.5|378
1659068700000|2022-07-29 04:25:00|13783.9|13781.9|13784.8|13782.8|13787.8|13784.4|13783.6|13780.2|320
1659069000000|2022-07-29 04:30:00|13784.9|13782.9|13788.6|13783.6|13789.4|13786|13784.8|13781.3|331
1659069300000|2022-07-29 04:35:00|13788.4|13783.4|13789.9|13784.9|13790.3|13786.9|13786.5|13783.1|276
1659069600000|2022-07-29 04:40:00|13788.5|13786.5|13788.6|13786.6|13790.2|13786.9|13787.9|13784.4|297
1659069900000|2022-07-29 04:45:00|13788.5|13786.5|13791.4|13789.4|13793.1|13789.7|13787.6|13784.1|259
1659070200000|2022-07-29 04:50:00|13791.3|13789.3|13791.1|13789.1|13793|13789.7|13789|13785.9|199
1659070500000|2022-07-29 04:55:00|13791|13789|13791.2|13789.2|13793.2|13789.7|13790.4|13787|165
1659070800000|2022-07-29 05:00:00|13791.1|13789.1|13788.5|13786.5|13792|13789.3|13788.3|13785.1|249
1659071100000|2022-07-29 05:05:00|13788.8|13786.8|13788.3|13786.3|13790.7|13787.2|13787.1|13785.1|267
1659071400000|2022-07-29 05:10:00|13788.2|13786.2|13791.3|13789.3|13793|13789.6|13788|13785.2|268
1659071700000|2022-07-29 05:15:00|13791.2|13789.2|13787.8|13785.8|13792.6|13789.4|13787.8|13784.6|314
1659072000000|2022-07-29 05:20:00|13787.9|13785.9|13784.1|13779.1|13789.3|13786.2|13782.7|13779.1|459
1659072300000|2022-07-29 05:25:00|13784.4|13779.4|13787.2|13785.2|13790.4|13786.9|13783.7|13778.9|361
1659072600000|2022-07-29 05:30:00|13787.3|13785.3|13785.1|13783.1|13788.7|13785.4|13785.1|13781.6|262
1659072900000|2022-07-29 05:35:00|13785.2|13783.2|13784.7|13782.7|13788.3|13785.6|13784.2|13781.1|302
1659073200000|2022-07-29 05:40:00|13784.6|13782.6|13783.9|13781.9|13788.1|13784.6|13783.8|13780.4|286
1659073500000|2022-07-29 05:45:00|13785.4|13780.4|13785.8|13783.8|13787.7|13784.1|13783.8|13780.2|364
1659073800000|2022-07-29 05:50:00|13785.9|13783.9|13787.4|13785.4|13791|13788.2|13785.1|13781.9|281
1659074100000|2022-07-29 05:55:00|13787.3|13785.3|13788|13783|13790.7|13787.1|13785.1|13781.8|368
1659074400000|2022-07-29 06:00:00|13788.1|13783.1|13785.9|13783.9|13790.1|13786.6|13785|13781.5|479
1659074700000|2022-07-29 06:05:00|13786|13784|13784.7|13782.7|13789.2|13785.8|13783.8|13780.7|461
1659075000000|2022-07-29 06:10:00|13784.6|13782.6|13782.7|13780.7|13784.9|13782.9|13780.7|13777.2|359
1659075300000|2022-07-29 06:15:00|13782.8|13780.8|13780.9|13778.9|13784.1|13781|13779.1|13776.2|340
1659075600000|2022-07-29 06:20:00|13780.8|13778.8|13775|13773|13781|13779|13774.9|13772.9|344
1659075900000|2022-07-29 06:25:00|13774.9|13772.9|13768.6|13766.6|13777.1|13773.9|13768.4|13766.4|415
1659076200000|2022-07-29 06:30:00|13768.7|13766.7|13770.5|13768.5|13772.5|13769.6|13767.1|13765.1|439
1659076500000|2022-07-29 06:35:00|13770.4|13768.4|13774.6|13772.6|13775.7|13773|13768.2|13766.2|359
1659076800000|2022-07-29 06:40:00|13774.4|13772.4|13779.4|13774.4|13780.1|13777|13774.4|13771.3|451
1659077100000|2022-07-29 06:45:00|13779.5|13774.5|13782.3|13780.3|13782.8|13780.8|13778.7|13774.4|427
1659077400000|2022-07-29 06:50:00|13782.4|13780.4|13792.4|13787.4|13792.9|13787.9|13782.1|13778.9|405
1659077700000|2022-07-29 06:55:00|13790.9|13788.9|13785.2|13780.2|13794.9|13790.6|13783.6|13779.4|409
1659078000000|2022-07-29 07:00:00|13785|13780|13779.1|13777.1|13785.3|13780.3|13777.8|13773.9|557
1659078300000|2022-07-29 07:05:00|13779.2|13777.2|13780.6|13775.6|13782.8|13779.6|13777.3|13775.2|564
1659078600000|2022-07-29 07:10:00|13780.7|13775.7|13784|13779|13788.4|13785.1|13779.4|13775.5|538
1659078900000|2022-07-29 07:15:00|13784.1|13779.1|13779.1|13777.1|13786|13782.6|13778.6|13775.1|487
1659079200000|2022-07-29 07:20:00|13779|13777|13781.2|13779.2|13784.1|13780.4|13777.2|13774.3|587
1659079500000|2022-07-29 07:25:00|13781.1|13779.1|13783.1|13781.1|13787|13783|13780.8|13777.4|462
1659079800000|2022-07-29 07:30:00|13783|13781|13777.4|13775.4|13784.7|13781.2|13776.1|13772.8|486
1659080100000|2022-07-29 07:35:00|13777.3|13775.3|13779.4|13777.4|13781.2|13777.8|13775.1|13771.9|441
1659080400000|2022-07-29 07:40:00|13779.3|13777.3|13783.9|13781.9|13785.2|13782.1|13779.1|13776.1|511
1659080700000|2022-07-29 07:45:00|13784|13782|13776.9|13774.9|13785.4|13782.2|13776.4|13772.9|492
1659081000000|2022-07-29 07:50:00|13776.8|13774.8|13777.6|13772.6|13781.2|13777.5|13775.9|13772.1|438
1659081300000|2022-07-29 07:55:00|13777.7|13772.7|13777.7|13775.7|13783.8|13779.8|13774.7|13771.3|366
1659081600000|2022-07-29 08:00:00|13778.5|13776.5|13784.9|13779.9|13785|13781.5|13776.7|13773|385
1659081900000|2022-07-29 08:05:00|13785.1|13780.1|13789.6|13784.6|13789.8|13786.3|13782.4|13778.7|442
1659082200000|2022-07-29 08:10:00|13788.2|13786.2|13793.6|13788.6|13794.3|13790.8|13787.1|13783.6|408
1659082500000|2022-07-29 08:15:00|13793.7|13788.7|13794.8|13789.8|13797.8|13794.5|13792|13788.3|449
1659082800000|2022-07-29 08:20:00|13794.7|13789.7|13793.6|13791.6|13798.3|13794.7|13792.2|13789|441
1659083100000|2022-07-29 08:25:00|13793.5|13791.5|13790.7|13788.7|13795.9|13792.4|13790.2|13786|448
1659083400000|2022-07-29 08:30:00|13790.6|13788.6|13794.7|13792.7|13797.9|13794.4|13790.4|13786.9|463
1659083700000|2022-07-29 08:35:00|13794.6|13792.6|13797.9|13792.9|13799|13795.8|13794.1|13790.4|443
1659084000000|2022-07-29 08:40:00|13798|13793|13791.4|13789.4|13798.6|13794.8|13791.2|13787.6|431
1659084300000|2022-07-29 08:45:00|13791.5|13789.5|13794|13792|13796.5|13793.5|13791.5|13787.8|435
1659084600000|2022-07-29 08:50:00|13793.8|13791.8|13791.4|13789.4|13795.2|13791.8|13790|13786.5|346
1659084900000|2022-07-29 08:55:00|13791.3|13789.3|13791.6|13786.6|13794.1|13790.6|13789.8|13786.3|353
1659085200000|2022-07-29 09:00:00|13791.7|13786.7|13796.6|13791.6|13796.8|13793.3|13791.1|13786.1|461
1659085500000|2022-07-29 09:05:00|13796.7|13791.7|13794.3|13792.3|13797.3|13793.8|13794.1|13791.2|377
1659085800000|2022-07-29 09:10:00|13794.4|13792.4|13797.6|13795.6|13799.9|13797|13793.3|13790.2|442
1659086100000|2022-07-29 09:15:00|13797.5|13795.5|13801.5|13799.5|13804.4|13800.9|13797.5|13794.3|338
1659086400000|2022-07-29 09:20:00|13801.6|13799.6|13805.9|13803.9|13810.5|13807.4|13800.8|13797.7|502
1659086700000|2022-07-29 09:25:00|13805.8|13803.8|13803.7|13801.7|13808.5|13805.2|13803.3|13800.3|416
1659087000000|2022-07-29 09:30:00|13803.8|13801.8|13802|13800|13805.4|13802.3|13801.5|13797.8|297
1659087300000|2022-07-29 09:35:00|13802.2|13800.2|13802.1|13797.1|13804.8|13801.5|13800.3|13795.3|381
1659087600000|2022-07-29 09:40:00|13802.2|13797.2|13801.7|13796.7|13804.7|13800|13801.2|13796.4|399
1659087900000|2022-07-29 09:45:00|13801.6|13796.6|13803.5|13798.5|13804.1|13799.1|13799.8|13794.9|320
1659088200000|2022-07-29 09:50:00|13803.4|13798.4|13806.4|13801.4|13807.2|13802.2|13802|13797|280
1659088500000|2022-07-29 09:55:00|13806.3|13801.3|13801.1|13796.1|13808|13803|13798.9|13795.1|444
1659088800000|2022-07-29 10:00:00|13801|13796|13802.1|13797.1|13804.6|13801.2|13800|13795.8|444
1659089100000|2022-07-29 10:05:00|13800.4|13798.4|13802.4|13797.4|13802.8|13799.2|13799.7|13796.3|299
1659089400000|2022-07-29 10:10:00|13802.5|13797.5|13798|13796|13802.8|13799.3|13797.9|13794.1|384
1659089700000|2022-07-29 10:15:00|13798.1|13796.1|13798.6|13796.6|13800.5|13797.1|13798.1|13794|331
1659090000000|2022-07-29 10:20:00|13798.5|13796.5|13800.8|13795.8|13802.1|13798.3|13798.5|13794.1|295
1659090300000|2022-07-29 10:25:00|13800.9|13795.9|13800.5|13795.5|13803.9|13799|13799.2|13795.4|412
1659090600000|2022-07-29 10:30:00|13800.6|13795.6|13797.9|13795.9|13801|13796.9|13796.8|13793.4|385
1659090900000|2022-07-29 10:35:00|13797.8|13795.8|13793.1|13791.1|13800.1|13796.9|13792.7|13789.5|332
1659091200000|2022-07-29 10:40:00|13793.2|13791.2|13791.4|13789.4|13794.8|13791.4|13789.2|13785.5|424
1659091500000|2022-07-29 10:45:00|13791.3|13789.3|13791.2|13789.2|13793.3|13790.4|13789.5|13785.5|403
1659091800000|2022-07-29 10:50:00|13791.3|13789.3|13789.8|13787.8|13794.3|13790.9|13789.5|13785.9|376
1659092100000|2022-07-29 10:55:00|13789.9|13787.9|13789.5|13787.5|13791.7|13788.9|13787.5|13783.8|478
1659092400000|2022-07-29 11:00:00|13789.6|13787.6|13794.8|13789.8|13795.1|13791.6|13789.6|13786.8|363
1659092700000|2022-07-29 11:05:00|13794.7|13789.7|13794.9|13792.9|13797|13793.2|13792.7|13788.9|315
1659093000000|2022-07-29 11:10:00|13795|13793|13798.5|13793.5|13798.7|13794.7|13794|13790.5|329
1659093300000|2022-07-29 11:15:00|13798.6|13793.6|13798.4|13796.4|13800.1|13796.5|13795.4|13792|346
1659093600000|2022-07-29 11:20:00|13798.3|13796.3|13798.4|13793.4|13800.2|13796.6|13795.3|13791.6|349
1659093900000|2022-07-29 11:25:00|13796.9|13794.9|13797.1|13795.1|13798.2|13795.4|13795.2|13792.1|309
1659094200000|2022-07-29 11:30:00|13798.6|13793.6|13796.5|13791.5|13798.8|13795.1|13794.7|13791|332
1659094500000|2022-07-29 11:35:00|13796.2|13791.2|13797.3|13792.3|13797.3|13792.8|13792.5|13789|323
1659094800000|2022-07-29 11:40:00|13797.4|13792.4|13796.5|13794.5|13800|13796.3|13795.7|13792|429
1659095100000|2022-07-29 11:45:00|13796.6|13794.6|13800.6|13795.6|13800.6|13796.9|13795.4|13791.9|368
1659095400000|2022-07-29 11:50:00|13800.5|13795.5|13801.6|13796.6|13803.4|13798.4|13800.1|13795.4|474
1659095700000|2022-07-29 11:55:00|13802|13797|13807.2|13802.2|13808.1|13804.6|13800.3|13796.4|504
1659096000000|2022-07-29 12:00:00|13807.1|13802.1|13809.5|13807.5|13813.6|13810.3|13805.6|13802|510
1659096300000|2022-07-29 12:05:00|13809.4|13807.4|13808.1|13806.1|13813.8|13810.5|13808|13804.8|511
1659096600000|2022-07-29 12:10:00|13808.2|13806.2|13814.8|13812.8|13818.2|13815.5|13808.2|13805.4|533
1659096900000|2022-07-29 12:15:00|13814.7|13812.7|13817.9|13815.9|13823.3|13818.4|13814.7|13811.4|488
1659097200000|2022-07-29 12:20:00|13817.8|13815.8|13818.3|13816.3|13820.5|13817|13815.5|13812.2|483
1659097500000|2022-07-29 12:25:00|13818.4|13816.4|13816.8|13811.8|13820.3|13816.5|13814.1|13810.2|421
1659097800000|2022-07-29 12:30:00|13816.9|13811.9|13829.3|13824.3|13831.7|13827|13815.9|13810.4|603
1659098100000|2022-07-29 12:35:00|13829.2|13824.2|13822.6|13817.6|13830.6|13825.6|13820.8|13816.3|641
1659098400000|2022-07-29 12:40:00|13822|13817|13821.6|13816.6|13823.8|13819.5|13817.1|13813.3|580
1659098700000|2022-07-29 12:45:00|13822|13817|13821.4|13816.4|13824.6|13821.6|13818.2|13815|491
1659099000000|2022-07-29 12:50:00|13821.3|13816.3|13818.9|13813.9|13823.3|13818.4|13816|13812.2|483
1659099300000|2022-07-29 12:55:00|13819.1|13814.1|13822.6|13817.6|13824.9|13820.3|13817.1|13813.5|467
1659099600000|2022-07-29 13:00:00|13822.5|13817.5|13832.5|13827.5|13835.2|13831.8|13822.5|13817.5|592
1659099900000|2022-07-29 13:05:00|13832.4|13827.4|13838|13833|13838.4|13834.1|13830.3|13825.4|509
1659100200000|2022-07-29 13:10:00|13838.1|13833.1|13844.4|13842.4|13846.4|13842.6|13836.8|13833.1|505
1659100500000|2022-07-29 13:15:00|13844.3|13842.3|13842.9|13840.9|13849.9|13846.1|13842|13837.9|548
1659100800000|2022-07-29 13:20:00|13843|13841|13836.9|13831.9|13845.3|13841.8|13836.5|13831.7|454
1659101100000|2022-07-29 13:25:00|13837|13832|13834.2|13832.2|13838.4|13834.6|13832.3|13828.8|527
1659101400000|2022-07-29 13:30:00|13835.7|13830.7|13842.9|13840.9|13846.7|13843.1|13833.9|13830.4|645
1659101700000|2022-07-29 13:35:00|13843.1|13841.1|13849.3|13844.3|13851.2|13848.2|13842.4|13838.9|567
1659102000000|2022-07-29 13:40:00|13849.4|13844.4|13843.6|13838.6|13849.6|13844.6|13843.5|13838.5|441
1659102300000|2022-07-29 13:45:00|13843.5|13838.5|13844.3|13842.3|13847.9|13845.1|13840.3|13835.4|641
1659102600000|2022-07-29 13:50:00|13844.6|13842.6|13848.6|13846.6|13850.3|13847.9|13843.9|13840.8|490
1659102900000|2022-07-29 13:55:00|13848.7|13846.7|13845|13840|13850|13846.7|13843.7|13838.7|460
1659103200000|2022-07-29 14:00:00|13845.2|13840.2|13843.6|13841.6|13849.7|13844.7|13840|13835|581
1659103500000|2022-07-29 14:05:00|13843.5|13841.5|13846.3|13844.3|13849.9|13847.5|13840|13836.4|662
1659103800000|2022-07-29 14:10:00|13846.2|13844.2|13853|13851|13853.5|13851.3|13845.3|13841.8|528
1659104100000|2022-07-29 14:15:00|13853.1|13851.1|13855.3|13850.3|13856.2|13853|13846.2|13842.6|580
1659104400000|2022-07-29 14:20:00|13855.2|13850.2|13855.6|13850.6|13861.9|13857|13851.6|13846.6|610
1659104700000|2022-07-29 14:25:00|13854.2|13852.2|13840.2|13838.2|13855.5|13852.2|13838.8|13834.8|573
1659105000000|2022-07-29 14:30:00|13840.3|13838.3|13840.8|13835.8|13842.4|13838.7|13837.7|13833.6|576
1659105300000|2022-07-29 14:35:00|13840.7|13835.7|13835.4|13830.4|13840.9|13836.4|13833.9|13829.2|491
1659105600000|2022-07-29 14:40:00|13835.1|13830.1|13831.1|13826.1|13836.9|13833.3|13827.9|13824.4|540
1659105900000|2022-07-29 14:45:00|13831.2|13826.2|13834.1|13832.1|13838.7|13834.9|13829.8|13825.9|560
1659106200000|2022-07-29 14:50:00|13835.4|13830.4|13837.4|13832.4|13839.3|13834.3|13832.3|13828.6|499
1659106500000|2022-07-29 14:55:00|13835.8|13833.8|13831.5|13826.5|13839.7|13834.9|13830.3|13825.9|576
1659106800000|2022-07-29 15:00:00|13831.4|13826.4|13825.3|13820.3|13831.4|13826.4|13822.3|13817.3|609
1659107100000|2022-07-29 15:05:00|13825.2|13820.2|13827.8|13822.8|13828.2|13823.2|13822|13817|470
1659107400000|2022-07-29 15:10:00|13827.9|13822.9|13824|13819|13829|13824.7|13821.5|13817.8|442
1659107700000|2022-07-29 15:15:00|13823.9|13818.9|13821.2|13816.2|13825.9|13820.9|13820.8|13815.8|439
1659108000000|2022-07-29 15:20:00|13821.3|13816.3|13822.9|13817.9|13823|13819.6|13815.6|13812.1|470
1659108300000|2022-07-29 15:25:00|13822.8|13817.8|13821.4|13816.4|13823.7|13820.3|13818.1|13813.1|531
1659108600000|2022-07-29 15:30:00|13821.3|13816.3|13822.2|13817.2|13823.7|13818.7|13819.3|13814.3|469
1659108900000|2022-07-29 15:35:00|13822.4|13817.4|13820.7|13815.7|13823.6|13819.8|13819.7|13815.6|345
1659109200000|2022-07-29 15:40:00|13820.6|13815.6|13815.6|13810.6|13820.8|13817.1|13815.4|13810.4|375
1659109500000|2022-07-29 15:45:00|13815.7|13810.7|13817.6|13812.6|13819.1|13814.1|13813.2|13810.1|351
1659109800000|2022-07-29 15:50:00|13817.7|13812.7|13812.2|13810.2|13817.8|13812.8|13811.7|13808.6|305
1659110100000|2022-07-29 15:55:00|13812|13810|13814.4|13812.4|13816.1|13813.9|13811.6|13809.6|285
1659110400000|2022-07-29 16:00:00|13814.3|13812.3|13811.9|13809.9|13817.1|13813.1|13811.8|13808.2|310
1659110700000|2022-07-29 16:05:00|13812|13810|13815.6|13810.6|13816.6|13811.9|13811.8|13808.1|283
1659111000000|2022-07-29 16:10:00|13815.5|13810.5|13815.4|13810.4|13815.9|13812.3|13812.4|13808.9|287
1659111300000|2022-07-29 16:15:00|13815.3|13810.3|13818.9|13813.9|13819|13814.5|13814|13810.2|232
1659111600000|2022-07-29 16:20:00|13819|13814|13820.3|13818.3|13822.2|13818.3|13818.6|13813.9|256
1659111900000|2022-07-29 16:25:00|13820.4|13818.4|13825.2|13820.2|13825.4|13821.1|13820.2|13817|309
1659112200000|2022-07-29 16:30:00|13825|13820|13828.4|13823.4|13828.6|13824.2|13822.7|13819|267
1659112500000|2022-07-29 16:35:00|13828.5|13823.5|13830.6|13825.6|13830.7|13827.1|13824.8|13821.4|264
1659112800000|2022-07-29 16:40:00|13830.7|13825.7|13827.7|13822.7|13830.9|13827.6|13825.8|13820.8|274
1659113100000|2022-07-29 16:45:00|13827.9|13822.9|13826.6|13821.6|13828.9|13825.2|13822.6|13819|271
1659113400000|2022-07-29 16:50:00|13826.7|13821.7|13824.1|13819.1|13826.7|13821.7|13822.2|13818.7|217
1659113700000|2022-07-29 16:55:00|13824|13819|13824.6|13819.6|13827.2|13824.1|13822.8|13818.7|201
1659114000000|2022-07-29 17:00:00|13824.7|13819.7|13826.2|13821.2|13826.3|13821.5|13822.3|13818.7|184
1659114300000|2022-07-29 17:05:00|13826.7|13821.7|13827.5|13825.5|13829.8|13826.1|13826.7|13821.7|202
1659114600000|2022-07-29 17:10:00|13827.4|13825.4|13828.3|13823.3|13828.6|13825.5|13824.7|13821.2|135
1659114900000|2022-07-29 17:15:00|13828.2|13823.2|13827.2|13822.2|13828.4|13824.9|13824.5|13820.8|184
1659115200000|2022-07-29 17:20:00|13827.3|13822.3|13826.6|13824.6|13828.5|13824.9|13825.6|13821.9|203
1659115500000|2022-07-29 17:25:00|13826.7|13824.7|13828|13823|13828.4|13824.8|13824.6|13821.3|198
1659115800000|2022-07-29 17:30:00|13827.9|13822.9|13827.9|13822.9|13828.7|13824.9|13825.6|13821.2|178
1659116100000|2022-07-29 17:35:00|13826.3|13824.3|13825.2|13820.2|13828.7|13824.4|13824.7|13819.7|188
1659116400000|2022-07-29 17:40:00|13825.3|13820.3|13824.5|13819.5|13826.4|13821.7|13823.5|13819.4|153
1659116700000|2022-07-29 17:45:00|13824.6|13819.6|13824.7|13819.7|13825.3|13821.5|13823.4|13818.5|172
1659117000000|2022-07-29 17:50:00|13824.6|13819.6|13824.1|13819.1|13824.7|13820.8|13822.6|13817.6|183
1659117300000|2022-07-29 17:55:00|13824.2|13819.2|13824.3|13819.3|13825.7|13821.8|13822.3|13818.8|184
1659117600000|2022-07-29 18:00:00|13824.4|13819.4|13825.3|13820.3|13825.6|13822.2|13823.5|13818.5|199
1659117900000|2022-07-29 18:05:00|13825.2|13820.2|13823.5|13821.5|13825.5|13821.9|13823.3|13819.7|158
1659118200000|2022-07-29 18:10:00|13823.4|13821.4|13823.4|13821.4|13825.2|13821.8|13823.3|13819.4|121
1659118500000|2022-07-29 18:15:00|13824.8|13819.8|13822.3|13820.3|13824.8|13820.7|13822.2|13818.8|131
1659118800000|2022-07-29 18:20:00|13822.2|13820.2|13824.1|13819.1|13824.9|13821.2|13822.2|13818.2|143
1659119100000|2022-07-29 18:25:00|13823.8|13818.8|13822.3|13820.3|13824.5|13821|13822.2|13818.8|149
1659119400000|2022-07-29 18:30:00|13822.4|13820.4|13822.5|13820.5|13824.7|13821.2|13822.3|13818.7|152
1659119700000|2022-07-29 18:35:00|13822.6|13820.6|13823.6|13818.6|13824.1|13820.8|13821.7|13818.2|131
1659120000000|2022-07-29 18:40:00|13823.5|13818.5|13822|13817|13824.2|13820.3|13820.2|13816.7|155
1659120300000|2022-07-29 18:45:00|13821.9|13816.9|13821.7|13816.7|13822.6|13818.8|13819.9|13816.4|153
1659120600000|2022-07-29 18:50:00|13821.8|13816.8|13817.4|13815.4|13822.4|13818.7|13817.3|13813.8|199
1659120900000|2022-07-29 18:55:00|13817.3|13815.3|13814.5|13809.5|13818.4|13815.4|13814.4|13809.4|240
1659121200000|2022-07-29 19:00:00|13814.4|13809.4|13814.3|13809.3|13816.8|13811.8|13814.2|13809.2|231
1659121500000|2022-07-29 19:05:00|13814.4|13809.4|13815.4|13810.4|13815.4|13810.4|13814.4|13809.4|208
1659121800000|2022-07-29 19:10:00|13815.3|13810.3|13816.2|13811.2|13816.4|13812.8|13814.6|13810.1|152
1659122100000|2022-07-29 19:15:00|13816.9|13811.9|13815.7|13813.7|13817.4|13813.7|13815.5|13811.3|150
1659122400000|2022-07-29 19:20:00|13815.8|13813.8|13817|13812|13817.3|13813.8|13815.4|13811.8|118
1659122700000|2022-07-29 19:25:00|13816.9|13811.9|13817.8|13812.8|13820.1|13815.1|13815.5|13811.9|167
1659123000000|2022-07-29 19:30:00|13817.9|13812.9|13816.4|13811.4|13818.1|13813.1|13816.2|13811.2|181
1659123300000|2022-07-29 19:35:00|13816.3|13811.3|13817.5|13812.5|13817.8|13812.8|13816.3|13811.3|202
1659123600000|2022-07-29 19:40:00|13817.6|13812.6|13816.2|13811.2|13817.8|13812.8|13816.1|13811.1|204
1659123900000|2022-07-29 19:45:00|13816.5|13811.5|13816.4|13811.4|13817.8|13812.8|13816|13811|258
1659124200000|2022-07-29 19:50:00|13816.1|13811.1|13816.2|13811.2|13817.8|13812.8|13815.5|13810.5|292
1659124500000|2022-07-29 19:55:00|13816.3|13811.3|13816.4|13811.4|13816.9|13811.9|13815|13810|418
1659124800000|2022-07-29 20:00:00|13816.5|13811.5|13814.7|13809.7|13818.5|13813.5|13814.4|13809.4|226
1659125100000|2022-07-29 20:05:00|13814.6|13809.6|13813.2|13808.2|13815.4|13810.4|13812.6|13807.6|161
1659125400000|2022-07-29 20:10:00|13813|13808|13812.9|13807.9|13813.6|13808.6|13812.6|13807.6|127
1659125700000|2022-07-29 20:15:00|13813|13808|13810.4|13805.4|13813.1|13808.1|13809.1|13804.1|214
1659126000000|2022-07-29 20:20:00|13810.3|13805.3|13809.8|13804.8|13811.2|13806.2|13809.6|13804.6|167
1659126300000|2022-07-29 20:25:00|13809.7|13804.7|13809.5|13804.5|13811.2|13806.2|13808.8|13803.8|159
1659126600000|2022-07-29 20:30:00|13809.2|13804.2|13808.2|13803.2|13809.5|13804.5|13807.5|13802.5|89
1659126900000|2022-07-29 20:35:00|13808.5|13803.5|13808.1|13803.1|13809.1|13804.1|13807|13802|93
1659127200000|2022-07-29 20:40:00|13808|13803|13813.7|13808.7|13814.4|13809.4|13806.3|13801.3|365
1659127500000|2022-07-29 20:45:00|13814.2|13809.2|13814|13809|13815|13810|13811.7|13806.7|225
1659127800000|2022-07-29 20:50:00|13813.7|13808.7|13813.8|13808.8|13814.5|13809.5|13813.5|13808.5|158
1659128100000|2022-07-29 20:55:00|13813.7|13808.7|13809.1|13804.1|13816|13808.8|13806.1|13796.6|169
1659297600000|2022-07-31 20:00:00|13829.7|13807.7|13823.9|13803.4|13829.7|13807.7|13823.9|13803.3|12
1659297900000|2022-07-31 20:05:00|13829.7|13807.7|13827.9|13808|13829.7|13808|13827.7|13805.7|7
1659298200000|2022-07-31 20:10:00|13827.7|13805.7|13827.7|13805.7|13828|13806|13827.7|13805.7|3
1659298500000|2022-07-31 20:15:00|13828|13806|13827.7|13805.7|13828|13806|13827.7|13805.7|6
1659298800000|2022-07-31 20:20:00|13823.4|13804.4|13827.7|13805.7|13828|13806|13823.4|13804.4|6
1659299100000|2022-07-31 20:25:00|13823.4|13804.4|13827.7|13805.7|13827.7|13805.7|13823.4|13804.3|11
1659299400000|2022-07-31 20:30:00|13828|13806|13828|13806|13828|13806|13823.4|13804.3|15
1659299700000|2022-07-31 20:35:00|13827.7|13805.7|13827.7|13805.7|13828|13806|13827.7|13805.7|5
1659300000000|2022-07-31 20:40:00|13828|13806|13827.7|13805.7|13828|13806|13827.7|13805.7|6
1659300300000|2022-07-31 20:45:00|13828|13806|13823.4|13804.4|13828|13806|13823.4|13804.4|7
1659300600000|2022-07-31 20:50:00|13827.7|13805.7|13823.4|13804.4|13828|13806|13823.4|13803.6|20
1659300900000|2022-07-31 20:55:00|13827.7|13805.7|13827.4|13807.5|13828|13808|13823.3|13803.4|12
1659301200000|2022-07-31 21:00:00|13823.3|13803.4|13817.5|13804.7|13823.3|13804.7|13817.2|13803.4|23
1659301500000|2022-07-31 21:05:00|13821.1|13805.1|13820.5|13804.5|13821.7|13805.7|13817.4|13803.5|39
1659301800000|2022-07-31 21:10:00|13818.3|13804.6|13822.5|13806.5|13827.5|13811.5|13818.3|13804|110
1659302100000|2022-07-31 21:15:00|13825.5|13809.5|13822.2|13806.2|13827.6|13811.6|13822.2|13806.2|43
1659302400000|2022-07-31 21:20:00|13824.2|13808.2|13822.2|13806.2|13828.2|13812.2|13822.2|13806.2|57
1659302700000|2022-07-31 21:25:00|13821.8|13805.8|13827.5|13811.5|13828.2|13812.2|13821.8|13805.8|50
1659303000000|2022-07-31 21:30:00|13826.2|13810.2|13823.2|13807.2|13827.7|13811.7|13822.8|13806.8|179
1659303300000|2022-07-31 21:35:00|13824.3|13808.3|13819.1|13807.2|13826.5|13810.5|13818|13803.4|164
1659303600000|2022-07-31 21:40:00|13818.8|13805.3|13817.5|13805.6|13822.7|13807.7|13816.2|13801.5|175
1659303900000|2022-07-31 21:45:00|13817.8|13805.4|13819.8|13803.8|13823.4|13807.8|13815.1|13803|153
1659304200000|2022-07-31 21:50:00|13821.8|13805.8|13819.2|13803.2|13827.5|13811.5|13817.5|13802|114
1659304500000|2022-07-31 21:55:00|13819.5|13803.5|13821.6|13805.8|13829.6|13813.6|13817.8|13802.7|103
1659304800000|2022-07-31 22:00:00|13821.7|13805.7|13823.1|13809.8|13825.4|13812|13818.1|13805.1|226
1659305100000|2022-07-31 22:05:00|13823|13809.9|13824|13810|13825.8|13812|13820.6|13808.1|156
1659305400000|2022-07-31 22:10:00|13823.3|13810.6|13823.9|13813.7|13825.9|13815|13821.8|13809.1|144
1659305700000|2022-07-31 22:15:00|13823.7|13813.4|13831.5|13817.4|13833.3|13820.6|13822.7|13808.3|270
1659306000000|2022-07-31 22:20:00|13831|13817.7|13828.5|13816.3|13832.1|13820.3|13827.6|13813.6|192
1659306300000|2022-07-31 22:25:00|13827.3|13815.2|13824.3|13813.8|13829.4|13816.5|13823.3|13811.7|203
1659306600000|2022-07-31 22:30:00|13824.4|13813.7|13822.6|13813.6|13826.3|13816.9|13821.4|13810.3|162
1659306900000|2022-07-31 22:35:00|13820.9|13814.8|13823.8|13815.1|13824.3|13816.9|13820.3|13812|128
1659307200000|2022-07-31 22:40:00|13823.2|13815.6|13822.5|13815.9|13824.7|13816.8|13821.5|13814|101
1659307500000|2022-07-31 22:45:00|13822.6|13815.8|13821.7|13816.7|13824.6|13816.8|13821.5|13814|109
1659307800000|2022-07-31 22:50:00|13822.5|13816|13822.4|13815.9|13823.3|13816.9|13821.3|13815.3|86
1659308100000|2022-07-31 22:55:00|13821.7|13816.7|13821.6|13816.6|13824.1|13817|13821.3|13814.4|80
1659308400000|2022-07-31 23:00:00|13821.7|13816.7|13821.3|13816.3|13823.1|13817.1|13820.3|13813.5|136
1659308700000|2022-07-31 23:05:00|13821.2|13816.2|13817.4|13812.4|13822.3|13817.3|13817.4|13812.4|159
1659309000000|2022-07-31 23:10:00|13817.5|13812.5|13817.6|13812.6|13818.7|13813.4|13817.3|13811.6|202
1659309300000|2022-07-31 23:15:00|13817.8|13812.8|13821.6|13816.6|13824.3|13819.3|13817.6|13812.6|174
1659309600000|2022-07-31 23:20:00|13821.7|13816.7|13820.6|13815.6|13822|13817|13820|13815|139
1659309900000|2022-07-31 23:25:00|13820.5|13815.5|13820.7|13815.7|13821.6|13816.6|13820.5|13815.5|146
1659310200000|2022-07-31 23:30:00|13820.8|13815.8|13822.2|13817.2|13822.4|13817.4|13819.9|13814.9|158
1659310500000|2022-07-31 23:35:00|13822.1|13817.1|13822.7|13817.7|13823.4|13818.4|13821.7|13816.7|138
1659310800000|2022-07-31 23:40:00|13822.8|13817.8|13824.6|13819.6|13825.8|13820.8|13820.9|13815.9|244
1659311100000|2022-07-31 23:45:00|13824.7|13819.7|13822.8|13817.8|13824.9|13820.6|13822.1|13817.1|213
1659311400000|2022-07-31 23:50:00|13822.7|13817.7|13823.3|13818.3|13823.7|13818.7|13822.2|13817.2|172
1659311700000|2022-07-31 23:55:00|13823.4|13818.4|13823.1|13818.1|13823.8|13818.8|13822.9|13817.9|148
1659312000000|2022-08-01 00:00:00|13822.7|13817.7|13823.3|13821.3|13828.6|13825|13820.6|13816.1|398
1659312300000|2022-08-01 00:05:00|13823.4|13821.4|13820.9|13818.9|13826|13822.5|13819.8|13816.3|350
1659312600000|2022-08-01 00:10:00|13820.8|13818.8|13816.6|13814.6|13823|13819.6|13815.6|13812.1|310
1659312900000|2022-08-01 00:15:00|13816.5|13814.5|13811.6|13809.6|13816.5|13814.5|13811.5|13808.2|299
1659313200000|2022-08-01 00:20:00|13811.5|13809.5|13810.7|13805.7|13812.6|13809.5|13807.7|13802.7|351
1659313500000|2022-08-01 00:25:00|13810.6|13805.6|13813.4|13808.4|13813.4|13808.6|13809.2|13805.2|285
1659313800000|2022-08-01 00:30:00|13813.5|13808.5|13817.6|13815.6|13818.9|13815.7|13812.4|13808.4|253
1659314100000|2022-08-01 00:35:00|13817.8|13815.8|13820.5|13815.5|13821.7|13818.2|13816.7|13813.5|386
1659314400000|2022-08-01 00:40:00|13820.6|13815.6|13816.2|13814.2|13820.7|13817.1|13816|13812.7|253
1659314700000|2022-08-01 00:45:00|13815.9|13813.9|13815.2|13810.2|13817.9|13815.4|13813.5|13810.2|309
1659315000000|2022-08-01 00:50:00|13815.1|13810.1|13812.8|13810.8|13815.3|13811.8|13810.8|13807.3|348
1659315300000|2022-08-01 00:55:00|13813|13811|13812.8|13810.8|13816.2|13813.2|13811.8|13808.3|229
1659315600000|2022-08-01 01:00:00|13814.3|13809.3|13813.9|13811.9|13817.1|13813.7|13812.4|13809.2|364
1659315900000|2022-08-01 01:05:00|13813.8|13811.8|13810.4|13805.4|13815.7|13812.3|13806.4|13803.3|361
1659316200000|2022-08-01 01:10:00|13810.3|13805.3|13799.4|13797.4|13810.3|13806.9|13798.2|13795.8|452
1659316500000|2022-08-01 01:15:00|13799.3|13797.3|13796.4|13794.4|13801.2|13797.7|13795.1|13792.8|371
1659316800000|2022-08-01 01:20:00|13796.2|13794.2|13798.3|13796.3|13800.2|13796.7|13794.5|13791.6|408
1659317100000|2022-08-01 01:25:00|13798.4|13796.4|13798.5|13796.5|13800.1|13796.8|13795.3|13792.6|301
1659317400000|2022-08-01 01:30:00|13798.4|13796.4|13797.3|13795.3|13803.8|13800.4|13796.8|13793.6|424
1659317700000|2022-08-01 01:35:00|13797.2|13795.2|13795.3|13793.3|13798.5|13796|13795|13793|348
1659318000000|2022-08-01 01:40:00|13795.4|13793.4|13798.9|13793.9|13802.4|13799|13794|13790.6|428
1659318300000|2022-08-01 01:45:00|13800.4|13795.4|13803.8|13801.8|13803.8|13801.8|13797.1|13792.9|351
1659318600000|2022-08-01 01:50:00|13803.9|13801.9|13801.9|13796.9|13805.1|13802.2|13799.8|13796.4|436
1659318900000|2022-08-01 01:55:00|13801.8|13796.8|13801|13799|13803.3|13799.9|13798.2|13795.7|351
1659319200000|2022-08-01 02:00:00|13800.9|13798.9|13798.7|13796.7|13803.3|13798.9|13797.4|13794.1|286
1659319500000|2022-08-01 02:05:00|13798.8|13796.8|13793.5|13791.5|13798.8|13796.8|13793.4|13791.4|256
1659319800000|2022-08-01 02:10:00|13794.4|13792.4|13796|13794|13797.3|13795|13793.8|13791.8|199
1659320100000|2022-08-01 02:15:00|13795.8|13793.8|13794.7|13792.7|13797.1|13793.8|13792.2|13788.8|250
1659320400000|2022-08-01 02:20:00|13794.8|13792.8|13796|13794|13798.2|13794.9|13794.7|13791|271
1659320700000|2022-08-01 02:25:00|13795.9|13793.9|13791.7|13789.7|13797.5|13794.4|13791.6|13788.2|316
1659321000000|2022-08-01 02:30:00|13791.6|13789.6|13793.4|13791.4|13795.6|13791.9|13791.3|13788.3|274
1659321300000|2022-08-01 02:35:00|13793.3|13791.3|13791.7|13789.7|13795.6|13792.3|13790.2|13786.6|254
1659321600000|2022-08-01 02:40:00|13791.8|13789.8|13793|13788|13794.6|13791.2|13790.3|13786.9|265
1659321900000|2022-08-01 02:45:00|13792.9|13787.9|13791.4|13789.4|13794|13790.6|13790.8|13787.4|194
1659322200000|2022-08-01 02:50:00|13791.5|13789.5|13791|13789|13793.4|13790.9|13790.3|13787|204
1659322500000|2022-08-01 02:55:00|13790.5|13788.5|13788.7|13786.7|13791.4|13788.5|13788|13784.4|221
1659322800000|2022-08-01 03:00:00|13788.4|13786.4|13792.4|13787.4|13792.7|13789.4|13788.3|13784.7|290
1659323100000|2022-08-01 03:05:00|13792.5|13787.5|13791.4|13789.4|13793.1|13790.2|13789.8|13786.5|179
1659323400000|2022-08-01 03:10:00|13791.5|13789.5|13796.4|13794.4|13797.7|13794.4|13790.9|13787.5|256
1659323700000|2022-08-01 03:15:00|13798.3|13793.3|13799.5|13797.5|13801.1|13798.2|13796.7|13793|303
1659324000000|2022-08-01 03:20:00|13799.4|13797.4|13798.7|13796.7|13801.4|13798|13797.1|13795.1|235
1659324300000|2022-08-01 03:25:00|13798.8|13796.8|13799.1|13797.1|13801.8|13798.4|13798.3|13794.9|199
1659324600000|2022-08-01 03:30:00|13799|13797|13799.1|13797.1|13800.6|13797.6|13796|13793|187
1659324900000|2022-08-01 03:35:00|13800.6|13795.6|13796.7|13794.7|13800.9|13797.7|13796.1|13792.6|219
1659325200000|2022-08-01 03:40:00|13796.6|13794.6|13792.6|13790.6|13797.9|13794.7|13792.4|13789.2|209
1659325500000|2022-08-01 03:45:00|13792.5|13790.5|13797.7|13795.7|13798.7|13795.9|13792.5|13789.6|202
1659325800000|2022-08-01 03:50:00|13797.6|13795.6|13800|13798|13801.3|13798.1|13796.6|13793.1|265
1659326100000|2022-08-01 03:55:00|13800.2|13798.2|13802.9|13800.9|13804.8|13801.5|13799.6|13796.7|228
1659326400000|2022-08-01 04:00:00|13803|13801|13804.1|13802.1|13805.7|13803.4|13802.4|13799.2|226
1659326700000|2022-08-01 04:05:00|13804|13802|13806.4|13804.4|13808|13804.5|13804|13801.6|285
1659327000000|2022-08-01 04:10:00|13806.3|13804.3|13807.9|13802.9|13808|13804.5|13805.2|13801.6|182
1659327300000|2022-08-01 04:15:00|13807.8|13802.8|13804.3|13802.3|13808|13804.4|13802.7|13799.9|203
1659327600000|2022-08-01 04:20:00|13804.2|13802.2|13803.4|13798.4|13806.7|13803.4|13801.7|13798.3|258
1659327900000|2022-08-01 04:25:00|13803.5|13798.5|13800.3|13798.3|13803.8|13800.3|13799.8|13796.8|224
1659328200000|2022-08-01 04:30:00|13800.1|13798.1|13797.5|13795.5|13802.1|13799.2|13797.2|13793.7|257
1659328500000|2022-08-01 04:35:00|13797.4|13795.4|13800.2|13798.2|13802.6|13799.4|13797.2|13793.8|192
1659328800000|2022-08-01 04:40:00|13800.1|13798.1|13800.1|13798.1|13801.7|13799.1|13798.2|13796.2|170
1659329100000|2022-08-01 04:45:00|13800|13798|13804.1|13802.1|13805.6|13802.2|13799.6|13796.6|227
1659329400000|2022-08-01 04:50:00|13804|13802|13802.6|13800.6|13806|13802.4|13800.5|13797.1|205
1659329700000|2022-08-01 04:55:00|13802.7|13800.7|13803.7|13801.7|13805.1|13802.1|13802.2|13799.4|218
1659330000000|2022-08-01 05:00:00|13804|13802|13803.8|13801.8|13805.6|13802.1|13802.3|13799.1|184
1659330300000|2022-08-01 05:05:00|13803.7|13801.7|13804.1|13802.1|13805.5|13802.2|13801.7|13798.3|209
1659330600000|2022-08-01 05:10:00|13803.9|13801.9|13803.7|13801.7|13805.8|13802.4|13803.2|13799.8|178
1659330900000|2022-08-01 05:15:00|13803.9|13801.9|13801.9|13799.9|13805|13801.9|13800|13798|281
1659331200000|2022-08-01 05:20:00|13801.5|13799.5|13802.7|13800.7|13805.1|13801.6|13801.1|13797.6|197
1659331500000|2022-08-01 05:25:00|13802.8|13800.8|13801.8|13796.8|13804.3|13800.9|13800|13796.6|214
1659331800000|2022-08-01 05:30:00|13802|13797|13801.7|13799.7|13803.5|13800.1|13799.9|13796.4|201
1659332100000|2022-08-01 05:35:00|13801.6|13799.6|13798.9|13796.9|13802.4|13799.7|13798.8|13796.7|188
1659332400000|2022-08-01 05:40:00|13799|13797|13801.6|13799.6|13804.5|13800.8|13798.8|13795.4|268
1659332700000|2022-08-01 05:45:00|13801.7|13799.7|13799.9|13797.9|13803.3|13800.5|13799.6|13796.1|255
1659333000000|2022-08-01 05:50:00|13799.8|13797.8|13802.3|13800.3|13804.8|13801.3|13799.6|13796.3|278
1659333300000|2022-08-01 05:55:00|13802.2|13800.2|13805.8|13800.8|13807|13803.2|13800.9|13798.9|328
1659333600000|2022-08-01 06:00:00|13805.9|13800.9|13802.4|13800.4|13806.5|13802.2|13801|13798.3|387
1659333900000|2022-08-01 06:05:00|13802.3|13800.3|13802.7|13800.7|13805.1|13803.1|13801.6|13798.2|318
1659334200000|2022-08-01 06:10:00|13802.8|13800.8|13801.4|13799.4|13805.4|13802.3|13800.1|13797.3|339
1659334500000|2022-08-01 06:15:00|13801.5|13799.5|13800.2|13798.2|13803.4|13800|13798.6|13795.3|362
1659334800000|2022-08-01 06:20:00|13800.1|13798.1|13801.3|13799.3|13801.8|13799.8|13798.9|13795.5|331
1659335100000|2022-08-01 06:25:00|13801.4|13799.4|13799.1|13797.1|13803.2|13800|13798.3|13795|332
1659335400000|2022-08-01 06:30:00|13799|13797|13792.9|13787.9|13801.3|13797.9|13791.9|13787.8|391
1659335700000|2022-08-01 06:35:00|13792.6|13787.6|13792.9|13790.9|13797.4|13794.7|13791.9|13787.2|332
1659336000000|2022-08-01 06:40:00|13793|13791|13790.9|13788.9|13796.5|13793.2|13790.4|13786.9|386
1659336300000|2022-08-01 06:45:00|13790.8|13788.8|13785.1|13780.1|13791|13789|13781.8|13778.3|389
1659336600000|2022-08-01 06:50:00|13785|13780|13785|13780|13787.1|13783.3|13783.5|13779.8|399
1659336900000|2022-08-01 06:55:00|13785.1|13780.1|13785.1|13780.1|13785.3|13781.8|13781.5|13778|330
1659337200000|2022-08-01 07:00:00|13784.8|13779.8|13783.9|13781.9|13788.4|13785.5|13783.2|13779.7|473
1659337500000|2022-08-01 07:05:00|13783.8|13781.8|13785.8|13783.8|13788.2|13786.2|13783.5|13781.5|392
1659337800000|2022-08-01 07:10:00|13785.9|13783.9|13783.7|13781.7|13786.3|13783.9|13781.1|13778.2|435
1659338100000|2022-08-01 07:15:00|13783.5|13781.5|13778.8|13776.8|13786.1|13784.1|13777.3|13775.3|442
1659338400000|2022-08-01 07:20:00|13778.9|13776.9|13783.1|13781.1|13784|13782|13778.4|13776.4|425
1659338700000|2022-08-01 07:25:00|13783|13781|13783.8|13781.8|13783.8|13781.8|13781.2|13779.2|362
1659339000000|2022-08-01 07:30:00|13783.7|13781.7|13780.5|13778.5|13784.7|13782.7|13780.5|13778.5|355
1659339300000|2022-08-01 07:35:00|13780.6|13778.6|13778.8|13776.8|13781.7|13779.5|13777.2|13775.2|406
1659339600000|2022-08-01 07:40:00|13779.5|13777.5|13778.3|13776.3|13781.4|13778.6|13777.5|13774.5|412
1659339900000|2022-08-01 07:45:00|13778.4|13776.4|13781.3|13779.3|13785.4|13781.9|13777.2|13775.2|379
1659340200000|2022-08-01 07:50:00|13781.5|13779.5|13782.6|13780.6|13785.1|13782|13781.3|13777.9|387
1659340500000|2022-08-01 07:55:00|13782.5|13780.5|13782|13777|13783.3|13780.6|13778.9|13775.3|358
1659340800000|2022-08-01 08:00:00|13780.5|13778.5|13781|13779|13783.5|13780.4|13779|13775.8|467
1659341100000|2022-08-01 08:05:00|13781.1|13779.1|13777.8|13775.8|13782.8|13779.4|13777.1|13775.1|378
1659341400000|2022-08-01 08:10:00|13777.7|13775.7|13776.2|13774.2|13781.4|13778.1|13776|13774|362
1659341700000|2022-08-01 08:15:00|13776.3|13774.3|13779.4|13777.4|13779.5|13777.5|13775.8|13772.4|381
1659342000000|2022-08-01 08:20:00|13779.5|13777.5|13784.4|13782.4|13786.7|13783.5|13778.9|13776.9|389
1659342300000|2022-08-01 08:25:00|13784.5|13782.5|13783.1|13778.1|13786.2|13782.6|13780.5|13777|368
1659342600000|2022-08-01 08:30:00|13783|13778|13774.9|13772.9|13783|13779|13773.7|13770.3|426
1659342900000|2022-08-01 08:35:00|13774.8|13772.8|13771.3|13769.3|13777.3|13773.9|13769.6|13766.2|440
1659343200000|2022-08-01 08:40:00|13771.2|13769.2|13770.7|13768.7|13772.7|13769.2|13767|13763.6|445
1659343500000|2022-08-01 08:45:00|13770.6|13768.6|13777.8|13772.8|13778.4|13775.2|13770|13767.1|439
1659343800000|2022-08-01 08:50:00|13777.5|13772.5|13777.4|13772.4|13779.4|13775.6|13774.2|13770.7|407
1659344100000|2022-08-01 08:55:00|13777.6|13772.6|13773.4|13768.4|13778.2|13774.7|13771.7|13768.2|351
1659344400000|2022-08-01 09:00:00|13773.3|13768.3|13770.6|13765.6|13774.4|13770.6|13767.2|13763.9|382
1659344700000|2022-08-01 09:05:00|13770.7|13765.7|13767.4|13765.4|13771.6|13768|13766.2|13763.5|441
1659345000000|2022-08-01 09:10:00|13767.5|13765.5|13771.8|13769.8|13774.1|13770.9|13767.2|13765.2|443
1659345300000|2022-08-01 09:15:00|13771.7|13769.7|13770.9|13768.9|13774.2|13771.2|13770.3|13767|313
1659345600000|2022-08-01 09:20:00|13770.6|13768.6|13772.8|13767.8|13773.4|13770.2|13769.7|13766.5|341
1659345900000|2022-08-01 09:25:00|13771.3|13769.3|13769.9|13767.9|13773|13769.5|13769.7|13766.3|354
1659346200000|2022-08-01 09:30:00|13770|13768|13766.8|13764.8|13770.8|13768|13764.9|13762.9|401
1659346500000|2022-08-01 09:35:00|13766.9|13764.9|13764.3|13762.3|13768.7|13766.7|13764.1|13762.1|350
1659346800000|2022-08-01 09:40:00|13764.4|13762.4|13764.8|13762.8|13767.5|13764.2|13764.2|13761.6|291
1659347100000|2022-08-01 09:45:00|13764.7|13762.7|13763.3|13761.3|13765.8|13762.7|13762|13759.8|411
1659347400000|2022-08-01 09:50:00|13763.2|13761.2|13768.1|13766.1|13769.3|13766.1|13762.5|13759.8|371
1659347700000|2022-08-01 09:55:00|13768.3|13766.3|13765.7|13763.7|13769.8|13767.2|13765.7|13763.7|317
1659348000000|2022-08-01 10:00:00|13765.8|13763.8|13763|13761|13767.2|13764|13763|13759.7|333
1659348300000|2022-08-01 10:05:00|13763.1|13761.1|13767.9|13765.9|13770.1|13766.7|13762.7|13760.7|271
1659348600000|2022-08-01 10:10:00|13767.8|13765.8|13766.4|13761.4|13770.2|13766.8|13762.9|13759.7|359
1659348900000|2022-08-01 10:15:00|13766.1|13761.1|13761.5|13756.5|13766.8|13762.6|13760.1|13756.5|340
1659349200000|2022-08-01 10:20:00|13761.6|13756.6|13760.8|13758.8|13764.6|13761.2|13756.6|13752.8|404
1659349500000|2022-08-01 10:25:00|13760.7|13758.7|13760.7|13758.7|13762.5|13759.5|13759.1|13756.7|301
1659349800000|2022-08-01 10:30:00|13761.3|13759.3|13759|13757|13764.5|13761.1|13758.9|13755.7|309
1659350100000|2022-08-01 10:35:00|13759.1|13757.1|13761.7|13756.7|13761.8|13757.7|13756.4|13752.3|309
1659350400000|2022-08-01 10:40:00|13761.6|13756.6|13764|13759|13764.4|13760.4|13759.9|13756.4|297
1659350700000|2022-08-01 10:45:00|13764.1|13759.1|13759.8|13754.8|13764.2|13760|13757.9|13754.4|356
1659351000000|2022-08-01 10:50:00|13759.9|13754.9|13762.4|13757.4|13762.8|13759.4|13757.2|13753.6|396
1659351300000|2022-08-01 10:55:00|13762.3|13757.3|13762.5|13760.5|13764.6|13761.1|13760|13756.8|423
1659351600000|2022-08-01 11:00:00|13762.1|13760.1|13763.7|13758.7|13764.4|13761.3|13761|13757.6|351
1659351900000|2022-08-01 11:05:00|13763.6|13758.6|13760.1|13758.1|13764|13761.5|13759.5|13756.4|330
1659352200000|2022-08-01 11:10:00|13760.2|13758.2|13763.1|13758.1|13763.3|13760.1|13759.4|13755.8|342
1659352500000|2022-08-01 11:15:00|13761.8|13759.8|13762.2|13760.2|13764.9|13762.2|13761.4|13757.9|355
1659352800000|2022-08-01 11:20:00|13762.3|13760.3|13770.6|13765.6|13771|13767.3|13761.1|13758.2|468
1659353100000|2022-08-01 11:25:00|13770.5|13765.5|13767.1|13765.1|13770.7|13767.1|13766.5|13763|384
1659353400000|2022-08-01 11:30:00|13767.2|13765.2|13770.1|13768.1|13772.6|13769.1|13766.6|13763.2|418
1659353700000|2022-08-01 11:35:00|13770.2|13768.2|13767.3|13765.3|13770.2|13768.2|13766.5|13763.9|322
1659354000000|2022-08-01 11:40:00|13767.2|13765.2|13769|13767|13770.8|13767.2|13766.5|13763|355
1659354300000|2022-08-01 11:45:00|13768.9|13766.9|13772.4|13767.4|13772.9|13769.1|13768.2|13764.5|381
1659354600000|2022-08-01 11:50:00|13772.3|13767.3|13770.7|13768.7|13773.3|13769.9|13770.2|13766.5|355
1659354900000|2022-08-01 11:55:00|13770.8|13768.8|13771.2|13769.2|13774.3|13770.7|13770.7|13767.3|314
1659355200000|2022-08-01 12:00:00|13771.1|13769.1|13770.7|13768.7|13774.9|13771.3|13770|13766.5|446
1659355500000|2022-08-01 12:05:00|13770.9|13768.9|13771|13769|13774.9|13771.5|13770.6|13767|340
1659355800000|2022-08-01 12:10:00|13772.4|13767.4|13766.4|13764.4|13772.7|13769.1|13765.4|13762.9|309
1659356100000|2022-08-01 12:15:00|13766.3|13764.3|13764.6|13762.6|13767.8|13764.7|13764|13761.9|244
1659356400000|2022-08-01 12:20:00|13764.2|13762.2|13766|13761|13767.9|13765.6|13763.3|13760.8|414
1659356700000|2022-08-01 12:25:00|13766.1|13761.1|13767.5|13765.5|13769.5|13766|13764.4|13760.8|317
1659357000000|2022-08-01 12:30:00|13767.4|13765.4|13768.1|13766.1|13769.1|13766.3|13766.4|13763.3|333
1659357300000|2022-08-01 12:35:00|13768|13766|13767.9|13762.9|13769.7|13766.2|13764.8|13760.5|366
1659357600000|2022-08-01 12:40:00|13768|13763|13770.4|13765.4|13771.8|13768.3|13766.2|13762.8|402
1659357900000|2022-08-01 12:45:00|13770.5|13765.5|13771.8|13766.8|13772.3|13768.7|13767.7|13764.2|369
1659358200000|2022-08-01 12:50:00|13771.5|13766.5|13775.2|13773.2|13776.8|13774.8|13767.5|13763.8|448
1659358500000|2022-08-01 12:55:00|13775.3|13773.3|13775.3|13770.3|13777.5|13773.7|13773|13769.8|445
1659358800000|2022-08-01 13:00:00|13775.4|13770.4|13785.1|13780.1|13786.8|13783.3|13773.3|13770.4|551
1659359100000|2022-08-01 13:05:00|13785.2|13780.2|13778|13773|13785.8|13782.3|13776.6|13773|546
1659359400000|2022-08-01 13:10:00|13777.9|13772.9|13774.6|13769.6|13779.8|13775.2|13773.4|13768.8|472
1659359700000|2022-08-01 13:15:00|13774.7|13769.7|13772.1|13770.1|13775.2|13771.7|13770.6|13766.8|441
1659360000000|2022-08-01 13:20:00|13772|13770|13783.9|13781.9|13784|13781.9|13771.9|13769.1|467
1659360300000|2022-08-01 13:25:00|13783.8|13781.8|13787.6|13785.6|13789.7|13785.7|13780.9|13778.9|446
1659360600000|2022-08-01 13:30:00|13787.7|13785.7|13787.7|13785.7|13796.6|13793.1|13786.3|13782.7|553
1659360900000|2022-08-01 13:35:00|13788.2|13786.2|13781.1|13779.1|13789.6|13786.5|13780.9|13777.5|535
1659361200000|2022-08-01 13:40:00|13781.2|13779.2|13778.1|13773.1|13784.6|13780.8|13778|13773|399
1659361500000|2022-08-01 13:45:00|13778|13773|13772.5|13770.5|13779.1|13774.1|13771|13766.8|367
1659361800000|2022-08-01 13:50:00|13772.6|13770.6|13772.8|13767.8|13777.7|13774.1|13770.6|13767|547
1659362100000|2022-08-01 13:55:00|13772.7|13767.7|13778.4|13766.4|13778.4|13771.1|13770.3|13766.4|426
1659362400000|2022-08-01 14:00:00|13778.3|13765.8|13780.3|13775.3|13785.8|13780.8|13777.6|13765|614
1659362700000|2022-08-01 14:05:00|13780.2|13775.2|13773.2|13768.2|13780.2|13775.2|13772.9|13768|646
1659363000000|2022-08-01 14:10:00|13773.3|13768.3|13769.3|13764.3|13773.8|13768.8|13767.1|13763.2|507
1659363300000|2022-08-01 14:15:00|13769.2|13764.2|13768.4|13763.4|13771.2|13767.3|13764.6|13760.7|493
1659363600000|2022-08-01 14:20:00|13768.6|13763.6|13772.5|13767.5|13773|13768.7|13766.9|13763.3|587
1659363900000|2022-08-01 14:25:00|13772.6|13767.6|13776.9|13774.9|13779.2|13776.2|13772.5|13767.5|548
1659364200000|2022-08-01 14:30:00|13776.7|13774.7|13774.9|13772.9|13776.7|13774.7|13773.7|13770.2|409
1659364500000|2022-08-01 14:35:00|13776.2|13771.2|13772.9|13770.9|13776.2|13772.7|13768.9|13765.1|519
1659364800000|2022-08-01 14:40:00|13772.8|13770.8|13767.9|13765.9|13773.5|13770.9|13767.7|13764.2|463
1659365100000|2022-08-01 14:45:00|13769.2|13764.2|13761.8|13759.8|13769.5|13766.1|13761.7|13758.6|477
1659365400000|2022-08-01 14:50:00|13761.7|13759.7|13762.4|13760.4|13763.2|13761.2|13760.5|13758.5|413
1659365700000|2022-08-01 14:55:00|13762.3|13760.3|13765.6|13763.6|13767.9|13765.3|13762.2|13760.2|400
1659366000000|2022-08-01 15:00:00|13765.5|13763.5|13766.4|13764.4|13768.8|13765.4|13764.7|13761|343
1659366300000|2022-08-01 15:05:00|13766.3|13764.3|13768.5|13766.5|13771.8|13768.3|13765.8|13762.2|379
1659366600000|2022-08-01 15:10:00|13768.4|13766.4|13764.7|13762.7|13771.8|13768.5|13764.5|13762.5|312
1659366900000|2022-08-01 15:15:00|13764.8|13762.8|13768.3|13763.3|13768.5|13765|13764.3|13760.6|339
1659367200000|2022-08-01 15:20:00|13768.5|13763.5|13763.5|13761.5|13769.6|13765.4|13763.4|13759.8|360
1659367500000|2022-08-01 15:25:00|13765|13760|13764.8|13762.8|13766.9|13763.3|13762.8|13759.1|388
1659367800000|2022-08-01 15:30:00|13764.9|13762.9|13765.8|13760.8|13766.2|13763|13763.8|13760.2|249
1659368100000|2022-08-01 15:35:00|13765.7|13760.7|13765.3|13760.3|13765.9|13762.5|13764.3|13760|210
1659368400000|2022-08-01 15:40:00|13765.4|13760.4|13763.3|13758.3|13766.5|13762.6|13762|13758.3|275
1659368700000|2022-08-01 15:45:00|13763.4|13758.4|13765.1|13760.1|13765.2|13761.9|13760|13756.5|258
1659369000000|2022-08-01 15:50:00|13765|13760|13763.6|13761.6|13766.9|13763.2|13760.8|13757.4|299
1659369300000|2022-08-01 15:55:00|13763.5|13761.5|13765.3|13760.3|13765.8|13761.7|13763.1|13759.4|248
1659369600000|2022-08-01 16:00:00|13765.4|13760.4|13763.9|13761.9|13765.9|13762.1|13762.9|13759.1|244
1659369900000|2022-08-01 16:05:00|13763.8|13761.8|13765.4|13760.4|13765.6|13761.9|13763|13759.6|200
1659370200000|2022-08-01 16:10:00|13765.3|13760.3|13765|13760|13765.6|13762.1|13763.2|13759.7|154
1659370500000|2022-08-01 16:15:00|13765.1|13760.1|13764.9|13759.9|13765.6|13762|13763.1|13759.5|172
1659370800000|2022-08-01 16:20:00|13763.3|13761.3|13762.1|13757.1|13765.2|13761.3|13759.8|13756.3|182
1659371100000|2022-08-01 16:25:00|13762.2|13757.2|13765.2|13763.2|13765.9|13763.7|13761.1|13757.2|218
1659371400000|2022-08-01 16:30:00|13765.3|13763.3|13764.4|13762.4|13767|13763.8|13763.7|13760.3|242
1659371700000|2022-08-01 16:35:00|13764.5|13762.5|13763.7|13761.7|13765.9|13763.1|13763.4|13759.9|250
1659372000000|2022-08-01 16:40:00|13763.8|13761.8|13764.8|13762.8|13766.5|13763.6|13763.4|13761.1|213
1659372300000|2022-08-01 16:45:00|13764.9|13762.9|13761|13759|13764.9|13762.9|13760.8|13757.3|169
1659372600000|2022-08-01 16:50:00|13760.9|13758.9|13762.4|13757.4|13762.7|13759.4|13760.8|13757|131
1659372900000|2022-08-01 16:55:00|13762.3|13757.3|13761.1|13759.1|13763.2|13759.6|13760.7|13757.2|119
1659373200000|2022-08-01 17:00:00|13761|13759|13766.2|13761.2|13767.9|13763.5|13760.4|13757.6|286
1659373500000|2022-08-01 17:05:00|13766.3|13761.3|13765.6|13760.6|13767.3|13763.7|13764.3|13759.3|250
1659373800000|2022-08-01 17:10:00|13765.5|13760.5|13766.6|13764.6|13768.6|13765|13764.2|13760.5|300
1659374100000|2022-08-01 17:15:00|13766.5|13764.5|13771|13766|13771.6|13768.1|13765.9|13763.1|232
1659374400000|2022-08-01 17:20:00|13769.4|13767.4|13769.5|13767.5|13771.7|13768.4|13769.2|13765.3|234
1659374700000|2022-08-01 17:25:00|13769.4|13767.4|13770.1|13768.1|13770.6|13768.6|13769.2|13767.2|160
1659375000000|2022-08-01 17:30:00|13770.2|13768.2|13770.1|13768.1|13772|13768.5|13769.1|13765.8|207
1659375300000|2022-08-01 17:35:00|13770.2|13768.2|13771.5|13766.5|13771.8|13768.4|13769.5|13766|167
1659375600000|2022-08-01 17:40:00|13771.4|13766.4|13772.5|13767.5|13772.8|13769.4|13769.8|13766.3|191
1659375900000|2022-08-01 17:45:00|13772.6|13767.6|13772.4|13770.4|13776.5|13773|13771.4|13767.6|248
1659376200000|2022-08-01 17:50:00|13772.5|13770.5|13773.3|13771.3|13774.2|13772.2|13772.5|13770.5|198
1659376500000|2022-08-01 17:55:00|13773.4|13771.4|13771.7|13769.7|13774.8|13771.8|13771.6|13769.4|189
1659376800000|2022-08-01 18:00:00|13771.6|13769.6|13772.4|13770.4|13775.6|13771.5|13767.8|13765.1|297
1659377100000|2022-08-01 18:05:00|13772.3|13770.3|13773.9|13768.9|13775.1|13771.8|13772.1|13768.5|220
1659377400000|2022-08-01 18:10:00|13774|13769|13774.6|13769.6|13775.7|13770.7|13772.6|13768.4|168
1659377700000|2022-08-01 18:15:00|13774.5|13769.5|13777.1|13772.1|13777.8|13772.8|13773.1|13768.1|168
1659378000000|2022-08-01 18:20:00|13777|13772|13777.2|13772.2|13777.7|13772.7|13776.7|13771.7|144
1659378300000|2022-08-01 18:25:00|13777.1|13772.1|13777.9|13772.9|13779.3|13775.3|13777.1|13772.1|146
1659378600000|2022-08-01 18:30:00|13778|13773|13777.5|13772.5|13778|13774.2|13776.2|13772.5|105
1659378900000|2022-08-01 18:35:00|13777.6|13772.6|13774.4|13772.4|13777.6|13773.7|13774.2|13771.7|122
1659379200000|2022-08-01 18:40:00|13774.3|13772.3|13778|13773|13778|13774.7|13771.9|13768.7|184
1659379500000|2022-08-01 18:45:00|13778.1|13773.1|13777.3|13772.3|13780.4|13776.6|13775|13772.2|219
1659379800000|2022-08-01 18:50:00|13775.9|13773.9|13775.2|13770.2|13778.6|13775|13775.2|13770.2|227
1659380100000|2022-08-01 18:55:00|13775.1|13770.1|13774.3|13772.3|13775.7|13772.3|13773.1|13769.4|281
1659380400000|2022-08-01 19:00:00|13774.2|13772.2|13776.3|13771.3|13777|13773.5|13774.2|13769.7|283
1659380700000|2022-08-01 19:05:00|13776.4|13771.4|13773.9|13768.9|13776.4|13771.4|13773.8|13768.8|191
1659381000000|2022-08-01 19:10:00|13774|13769|13772.7|13767.7|13775.3|13770.3|13771.2|13767.6|255
1659381300000|2022-08-01 19:15:00|13772.8|13767.8|13773.4|13768.4|13773.6|13768.6|13772|13767|222
1659381600000|2022-08-01 19:20:00|13773.5|13768.5|13774.5|13769.5|13775.2|13770.2|13773.1|13768.1|231
1659381900000|2022-08-01 19:25:00|13774.4|13769.4|13774.4|13769.4|13774.8|13769.8|13773.4|13768.4|224
1659382200000|2022-08-01 19:30:00|13774.5|13769.5|13774.3|13769.3|13774.8|13769.8|13773|13768|264
1659382500000|2022-08-01 19:35:00|13774.4|13769.4|13773.9|13768.9|13775.5|13770.5|13773.5|13768.5|253
1659382800000|2022-08-01 19:40:00|13773.8|13768.8|13773.4|13768.4|13774.2|13769.2|13773.1|13768.1|175
1659383100000|2022-08-01 19:45:00|13773.6|13768.6|13773.8|13768.8|13773.9|13768.9|13773.1|13768.1|120
1659383400000|2022-08-01 19:50:00|13773.6|13768.6|13773.9|13768.9|13774|13769|13772.9|13767.9|180
1659383700000|2022-08-01 19:55:00|13773.8|13768.8|13774.8|13769.8|13775.4|13770.4|13773.8|13768.8|244
1659384000000|2022-08-01 20:00:00|13774.7|13769.7|13773.7|13768.7|13775.9|13770.9|13773.3|13768.3|188
1659384300000|2022-08-01 20:05:00|13773.8|13768.8|13772.7|13767.7|13773.9|13768.9|13771.8|13766.8|142
1659384600000|2022-08-01 20:10:00|13772.6|13767.6|13772.4|13767.4|13772.9|13767.9|13772.2|13767.2|168
1659384900000|2022-08-01 20:15:00|13772.5|13767.5|13772.4|13767.4|13772.9|13767.9|13772.2|13767.2|132
1659385200000|2022-08-01 20:20:00|13772.5|13767.5|13773|13768|13773.4|13769.7|13771.6|13767.4|152
1659385500000|2022-08-01 20:25:00|13773.1|13768.1|13772.5|13767.5|13773.3|13768.3|13772.5|13767.5|149
1659385800000|2022-08-01 20:30:00|13772.4|13767.4|13773.3|13768.3|13773.5|13768.5|13772.1|13767.1|88
1659386100000|2022-08-01 20:35:00|13773.4|13768.4|13773.4|13768.4|13773.5|13768.5|13772.9|13767.9|69
1659386400000|2022-08-01 20:40:00|13773.3|13768.3|13773.2|13768.2|13773.7|13768.7|13772.6|13767.6|102
1659386700000|2022-08-01 20:45:00|13773.1|13768.1|13773.1|13768.1|13773.9|13768.3|13772.8|13766.7|90
1659387000000|2022-08-01 20:50:00|13772.9|13767.9|13773.3|13768.3|13774.5|13768.9|13772.8|13765.8|112
1659387300000|2022-08-01 20:55:00|13773.5|13768.5|13778.5|13770.4|13779.4|13771.6|13773.5|13767.2|200
1659387600000|2022-08-01 21:00:00|13779.9|13770.9|13780.4|13772|13782.8|13772.3|13778.5|13770.8|41
1659387900000|2022-08-01 21:05:00|13778.5|13772.1|13782.8|13771.7|13785.1|13773.8|13777.2|13769|90
1659388200000|2022-08-01 21:10:00|13782.4|13766.4|13784.8|13770.8|13786.4|13774.4|13781.4|13766.4|151
1659388500000|2022-08-01 21:15:00|13783.2|13771|13784.9|13770.3|13787.3|13774.3|13779.1|13767.7|106
1659388800000|2022-08-01 21:20:00|13784.8|13771.5|13784.4|13769.1|13785.2|13773|13777.6|13767.4|139
1659389100000|2022-08-01 21:25:00|13784.1|13769.6|13784.9|13768.9|13784.9|13772.9|13777.9|13768.2|74
1659389400000|2022-08-01 21:30:00|13784.3|13768.3|13780.5|13764.5|13784.7|13772.1|13778.4|13764|188
1659389700000|2022-08-01 21:35:00|13779.5|13767.5|13780.5|13764.5|13782|13769.4|13777.1|13763.5|141
1659390000000|2022-08-01 21:40:00|13780.9|13764.9|13780.3|13764.3|13781.5|13767.3|13779|13763.5|87
1659390300000|2022-08-01 21:45:00|13778.9|13762.9|13779.3|13763.3|13781.3|13770.5|13776.5|13762|161
1659390600000|2022-08-01 21:50:00|13779.6|13763.6|13776.2|13764.8|13780.8|13768.1|13774.9|13761.7|179
1659390900000|2022-08-01 21:55:00|13775.8|13766|13776.2|13765.4|13780.1|13769.4|13773.8|13758.7|231
1659391200000|2022-08-01 22:00:00|13778.5|13764.9|13774.1|13766.8|13781.7|13770.6|13772.5|13761.1|290
1659391500000|2022-08-01 22:05:00|13774.3|13766.1|13777.1|13764.9|13777.1|13769.2|13771.4|13761|281
1659391800000|2022-08-01 22:10:00|13776|13765.3|13774.4|13766.3|13778|13768.1|13772.1|13761|430
1659392100000|2022-08-01 22:15:00|13775.1|13765.6|13773.4|13766.7|13778.4|13766.8|13772.7|13761.9|205
1659392400000|2022-08-01 22:20:00|13772.9|13766.8|13773|13768|13777.8|13768.1|13771.5|13761.4|193
1659392700000|2022-08-01 22:25:00|13773.1|13768.1|13773|13766.1|13776.7|13768.2|13771.2|13760.7|182
1659393000000|2022-08-01 22:30:00|13773.3|13765.9|13773.2|13766.8|13774.8|13767.7|13769.3|13760|211
1659393300000|2022-08-01 22:35:00|13773.4|13766.9|13768.3|13763.3|13775.2|13769.3|13768.3|13762.5|210
1659393600000|2022-08-01 22:40:00|13770|13761.6|13770.8|13764.8|13772.5|13765.5|13766.9|13760.6|193
1659393900000|2022-08-01 22:45:00|13770.9|13764.7|13769.9|13764.9|13772.5|13765.5|13769.5|13763.2|126
1659394200000|2022-08-01 22:50:00|13769.4|13764.4|13767.8|13761.7|13770.6|13764.8|13766.3|13759.5|152
1659394500000|2022-08-01 22:55:00|13767.4|13761.8|13766.6|13761.6|13770.3|13762.8|13766|13759.6|170
1659394800000|2022-08-01 23:00:00|13766.7|13761.7|13771.7|13766.7|13772.4|13767.4|13766.1|13761.1|173
1659395100000|2022-08-01 23:05:00|13771.8|13766.8|13766.2|13761.2|13771.9|13766.9|13765.2|13760.2|231
1659395400000|2022-08-01 23:10:00|13766.1|13761.1|13765.5|13760.5|13766.2|13761.2|13764.1|13759.1|165
1659395700000|2022-08-01 23:15:00|13765.6|13760.6|13765.9|13760.9|13766.8|13761.3|13764.1|13759.1|188
1659396000000|2022-08-01 23:20:00|13765.8|13760.8|13765.5|13760.5|13766.1|13761.1|13764.6|13759.6|186
1659396300000|2022-08-01 23:25:00|13765.4|13760.4|13766.2|13761.2|13766.4|13761.4|13763.4|13759.7|191
1659396600000|2022-08-01 23:30:00|13766.1|13761.1|13766.9|13761.9|13767.8|13762.8|13765.8|13760.8|199
1659396900000|2022-08-01 23:35:00|13767.1|13762.1|13770|13765|13770.3|13765.3|13767.1|13762.1|182
1659397200000|2022-08-01 23:40:00|13770.1|13765.1|13768.5|13763.5|13770.3|13765.3|13768.1|13763.1|167
1659397500000|2022-08-01 23:45:00|13768.6|13763.6|13768.9|13763.9|13769.3|13764.3|13768.4|13763.4|121
1659397800000|2022-08-01 23:50:00|13769|13764|13770.8|13765.8|13771|13766|13768.9|13763.9|143
1659398100000|2022-08-01 23:55:00|13770.7|13765.7|13769.8|13764.8|13771.6|13766.6|13769.8|13764.8|156
1659398400000|2022-08-02 00:00:00|13769.7|13764.7|13769.6|13767.6|13771.3|13767.7|13767.7|13764.1|275
1659398700000|2022-08-02 00:05:00|13769.5|13767.5|13772.4|13770.4|13775.4|13772.1|13769.5|13766.9|358
1659399000000|2022-08-02 00:10:00|13772.5|13770.5|13771|13769|13775.1|13771.4|13769.5|13766.7|337
1659399300000|2022-08-02 00:15:00|13771.1|13769.1|13767.1|13762.1|13773.3|13769.9|13764.3|13760.7|471
1659399600000|2022-08-02 00:20:00|13767|13762|13766.8|13761.8|13768.1|13764.3|13764.3|13760.7|578
1659399900000|2022-08-02 00:25:00|13767|13762|13764.1|13762.1|13768.7|13764.9|13763.2|13759.5|461
1659400200000|2022-08-02 00:30:00|13765.6|13760.6|13769.2|13767.2|13772|13768.6|13763.7|13759.9|456
1659400500000|2022-08-02 00:35:00|13769.3|13767.3|13762.7|13757.7|13770.1|13767.3|13760.1|13756.3|492
1659400800000|2022-08-02 00:40:00|13762.6|13757.6|13764.9|13759.9|13765.1|13760.1|13758.6|13753.6|568
1659401100000|2022-08-02 00:45:00|13765.1|13760.1|13762.8|13760.8|13765.1|13761.6|13761.8|13756.8|380
1659401400000|2022-08-02 00:50:00|13763.1|13761.1|13767.7|13765.7|13770.2|13766.7|13762.4|13758.6|347
1659401700000|2022-08-02 00:55:00|13769.2|13764.2|13768|13763|13769.4|13766.1|13765.1|13761.9|407
1659402000000|2022-08-02 01:00:00|13766.6|13764.6|13768.1|13766.1|13770.5|13767.3|13766.6|13763.7|405
1659402300000|2022-08-02 01:05:00|13768.2|13766.2|13769.4|13767.4|13770.8|13768.4|13766.1|13762.6|366
1659402600000|2022-08-02 01:10:00|13769.5|13767.5|13771.6|13769.6|13775|13771.8|13768.3|13765.1|427
1659402900000|2022-08-02 01:15:00|13771.5|13769.5|13771.2|13769.2|13778.1|13774.5|13771.2|13767.7|419
1659403200000|2022-08-02 01:20:00|13771.1|13769.1|13768.1|13766.1|13773|13769.6|13767.7|13764.4|382
1659403500000|2022-08-02 01:25:00|13767.9|13765.9|13767.7|13765.7|13770.6|13767.3|13766.6|13764.2|315
1659403800000|2022-08-02 01:30:00|13769.4|13764.4|13765|13763|13770.1|13766.8|13763.4|13759.9|403
1659404100000|2022-08-02 01:35:00|13765.1|13763.1|13774|13769|13774.2|13769.2|13764.8|13761.3|396
1659404400000|2022-08-02 01:40:00|13774.1|13769.1|13774.5|13772.5|13775.9|13772.5|13771.3|13768.1|394
1659404700000|2022-08-02 01:45:00|13774.4|13772.4|13773.7|13771.7|13777.9|13774.1|13772.8|13769.2|339
1659405000000|2022-08-02 01:50:00|13775.4|13770.4|13771.8|13769.8|13776.8|13773.4|13770.3|13766.9|308
1659405300000|2022-08-02 01:55:00|13771.7|13769.7|13773.4|13771.4|13775.8|13772.7|13770.5|13766.9|311
1659405600000|2022-08-02 02:00:00|13774.7|13769.7|13772.2|13770.2|13774.7|13771.2|13770.5|13767.1|405
1659405900000|2022-08-02 02:05:00|13772.7|13770.7|13769.9|13767.9|13774.7|13771.1|13768.6|13765.3|351
1659406200000|2022-08-02 02:10:00|13770|13768|13771.3|13766.3|13774.8|13771.5|13769.5|13766.1|399
1659406500000|2022-08-02 02:15:00|13771.5|13766.5|13771.9|13769.9|13773.4|13769.9|13769.7|13766.4|356
1659406800000|2022-08-02 02:20:00|13772|13770|13771.2|13769.2|13773.7|13770.3|13769.4|13765.8|321
1659407100000|2022-08-02 02:25:00|13771.1|13769.1|13771|13769|13774.8|13771.4|13769.4|13765.7|366
1659407400000|2022-08-02 02:30:00|13770.9|13768.9|13771.2|13769.2|13773.7|13770.2|13769.3|13766.1|321
1659407700000|2022-08-02 02:35:00|13771.1|13769.1|13770|13768|13773.7|13770.1|13769.4|13766|231
1659408000000|2022-08-02 02:40:00|13769.7|13767.7|13769.1|13767.1|13771.3|13768.2|13768.5|13765.4|284
1659408300000|2022-08-02 02:45:00|13769.2|13767.2|13770.7|13768.7|13772|13768.7|13768.5|13765.1|367
1659408600000|2022-08-02 02:50:00|13770.6|13768.6|13767.5|13765.5|13772.5|13769.1|13767.4|13764.3|308
1659408900000|2022-08-02 02:55:00|13767.3|13765.3|13761.6|13759.6|13768.6|13765.4|13761.3|13757.8|379
1659409200000|2022-08-02 03:00:00|13761.7|13759.7|13763.9|13758.9|13764.9|13761.5|13761.3|13757.8|345
1659409500000|2022-08-02 03:05:00|13763.8|13758.8|13765.2|13760.2|13765.9|13762.5|13761.6|13758.2|259
1659409800000|2022-08-02 03:10:00|13765.1|13760.1|13770.4|13765.4|13772.1|13768.4|13764.4|13759.4|353
1659410100000|2022-08-02 03:15:00|13770.5|13765.5|13769.5|13764.5|13770.9|13767.4|13767.2|13763.9|368
1659410400000|2022-08-02 03:20:00|13769.4|13764.4|13766.6|13764.6|13770.2|13766.6|13766.2|13762.7|308
1659410700000|2022-08-02 03:25:00|13766.5|13764.5|13767.2|13765.2|13768.9|13765.4|13765.3|13761.8|352
1659411000000|2022-08-02 03:30:00|13768.7|13763.7|13769|13767|13770.8|13767.6|13767.9|13763.7|297
1659411300000|2022-08-02 03:35:00|13770.5|13765.5|13772.2|13767.2|13772.7|13769.6|13768.7|13765.1|277
1659411600000|2022-08-02 03:40:00|13770.7|13768.7|13769.9|13767.9|13773.1|13769.6|13769.8|13766.5|228
1659411900000|2022-08-02 03:45:00|13770|13768|13769.8|13767.8|13772.9|13769.4|13769.6|13766.4|153
1659412200000|2022-08-02 03:50:00|13769.9|13767.9|13770.1|13768.1|13772.7|13769.2|13769.3|13765.9|243
1659412500000|2022-08-02 03:55:00|13770.2|13768.2|13770.5|13765.5|13771.7|13768.7|13768.8|13765.5|220
1659412800000|2022-08-02 04:00:00|13770.4|13765.4|13769.2|13767.2|13770.9|13767.4|13767.9|13764.3|209
1659413100000|2022-08-02 04:05:00|13769.3|13767.3|13769.3|13767.3|13770.8|13767.3|13767.6|13764.2|178
1659413400000|2022-08-02 04:10:00|13769.2|13767.2|13768.6|13766.6|13771.7|13768.3|13768.5|13764.9|225
1659413700000|2022-08-02 04:15:00|13768.7|13766.7|13767.1|13765.1|13770.2|13766.7|13766.8|13763.2|194
1659414000000|2022-08-02 04:20:00|13766.8|13764.8|13771.5|13766.5|13772.7|13769.3|13766.8|13763.4|250
1659414300000|2022-08-02 04:25:00|13771.4|13766.4|13773.5|13768.5|13774.2|13770.4|13768.9|13765.5|277
1659414600000|2022-08-02 04:30:00|13773.4|13768.4|13777.4|13772.4|13778.1|13774.1|13772.9|13767.9|544
1659414900000|2022-08-02 04:35:00|13776.7|13771.7|13774.4|13772.4|13776.8|13773|13774|13770.2|423
1659415200000|2022-08-02 04:40:00|13775.9|13770.9|13775.2|13773.2|13776.8|13773.3|13771.3|13767.8|374
1659415500000|2022-08-02 04:45:00|13775.1|13773.1|13777.1|13775.1|13778.6|13775.4|13774.7|13771.3|329
1659415800000|2022-08-02 04:50:00|13777|13775|13781|13779|13783.1|13779.7|13776.9|13773.5|260
1659416100000|2022-08-02 04:55:00|13781.1|13779.1|13781.4|13779.4|13786|13783|13781.1|13778.2|247
1659416400000|2022-08-02 05:00:00|13781.5|13779.5|13781.8|13779.8|13783.9|13780.9|13780.9|13777.7|260
1659416700000|2022-08-02 05:05:00|13781.7|13779.7|13783.5|13781.5|13785.7|13781.8|13780.3|13777|360
1659417000000|2022-08-02 05:10:00|13783.6|13781.6|13786.5|13781.5|13787.1|13782.1|13782.2|13778.8|300
1659417300000|2022-08-02 05:15:00|13786.6|13781.6|13785.7|13783.7|13789.4|13786|13784.9|13781.3|299
1659417600000|2022-08-02 05:20:00|13785.8|13783.8|13787.2|13785.2|13789|13785.7|13785.4|13781.9|292
1659417900000|2022-08-02 05:25:00|13787.1|13785.1|13786.8|13784.8|13789.5|13786.1|13786|13782.6|329
1659418200000|2022-08-02 05:30:00|13788.4|13783.4|13788.4|13783.4|13790.7|13787.4|13785.9|13782.4|333
1659418500000|2022-08-02 05:35:00|13788.5|13783.5|13786|13784|13788.7|13784.6|13783.9|13780.5|268
1659418800000|2022-08-02 05:40:00|13786.1|13784.1|13786.4|13784.4|13788.8|13785.3|13785.4|13781.6|275
1659419100000|2022-08-02 05:45:00|13787.9|13782.9|13786.4|13784.4|13787.9|13784.5|13784.7|13781.5|239
1659419400000|2022-08-02 05:50:00|13786.3|13784.3|13786.5|13781.5|13789.6|13786.2|13784.6|13781.1|383
1659419700000|2022-08-02 05:55:00|13786.6|13781.6|13782.7|13780.7|13789.7|13785.4|13781.9|13778.5|323
1659420000000|2022-08-02 06:00:00|13782.8|13780.8|13785.2|13783.2|13789|13785.5|13782.8|13779.5|493
1659420300000|2022-08-02 06:05:00|13785.8|13780.8|13782.6|13780.6|13788.8|13785.4|13782.5|13779|482
1659420600000|2022-08-02 06:10:00|13782.8|13780.8|13785.9|13783.9|13788.3|13784.4|13782.7|13779.2|485
1659420900000|2022-08-02 06:15:00|13785.8|13783.8|13786.1|13784.1|13790.1|13786.3|13785.8|13782.4|458
1659421200000|2022-08-02 06:20:00|13787.4|13782.4|13791.2|13786.2|13795.2|13791.5|13784.9|13781.1|492
1659421500000|2022-08-02 06:25:00|13791.1|13786.1|13788.3|13786.3|13791.9|13788.3|13787.3|13784.1|389
1659421800000|2022-08-02 06:30:00|13788.4|13786.4|13789|13787|13792.1|13789.7|13787.8|13784.9|379
1659422100000|2022-08-02 06:35:00|13789.1|13787.1|13793.2|13791.2|13796.4|13792.9|13788.7|13785.3|351
1659422400000|2022-08-02 06:40:00|13793.1|13791.1|13794.1|13792.1|13798.3|13794.9|13793.1|13789.5|355
1659422700000|2022-08-02 06:45:00|13794.2|13792.2|13790.4|13788.4|13796.5|13793|13789.6|13786.3|312
1659423000000|2022-08-02 06:50:00|13790.5|13788.5|13795.2|13790.2|13795.2|13791.6|13790.5|13787.7|339
1659423300000|2022-08-02 06:55:00|13795.1|13790.1|13796.5|13791.5|13796.6|13793.7|13791.4|13788.6|374
1659423600000|2022-08-02 07:00:00|13796.4|13791.4|13795.5|13793.5|13798.4|13795.5|13792|13789.7|496
1659423900000|2022-08-02 07:05:00|13795.4|13793.4|13802.4|13800.4|13804.6|13801.4|13795|13791.9|532
1659424200000|2022-08-02 07:10:00|13804|13799|13800.6|13798.6|13806.6|13804|13800.5|13798|482
1659424500000|2022-08-02 07:15:00|13800.9|13798.9|13798.4|13796.4|13805.1|13801.5|13798.3|13795.3|472
1659424800000|2022-08-02 07:20:00|13798.5|13796.5|13800.2|13795.2|13804|13800.7|13798.3|13794.5|465
1659425100000|2022-08-02 07:25:00|13800.1|13795.1|13801.9|13796.9|13805.5|13802|13798.1|13794.5|417
1659425400000|2022-08-02 07:30:00|13801.8|13796.8|13800.1|13798.1|13803.2|13799.4|13798.4|13794.8|492
1659425700000|2022-08-02 07:35:00|13800|13798|13800.8|13798.8|13804.2|13800.6|13799.8|13796.1|461
1659426000000|2022-08-02 07:40:00|13800.6|13798.6|13800|13795|13800.7|13798.7|13795.4|13792|452
1659426300000|2022-08-02 07:45:00|13799.9|13794.9|13800.9|13795.9|13803|13799.6|13796.4|13793.1|466
1659426600000|2022-08-02 07:50:00|13801|13796|13798|13796|13802|13798.3|13797.5|13794.3|463
1659426900000|2022-08-02 07:55:00|13797.9|13795.9|13801.8|13796.8|13802.4|13799.2|13796.4|13793.6|391
1659427200000|2022-08-02 08:00:00|13801.9|13796.9|13803.4|13801.4|13804|13802|13798|13795.1|460
1659427500000|2022-08-02 08:05:00|13803.6|13801.6|13804.7|13802.7|13805.6|13803.4|13801.2|13798|416
1659427800000|2022-08-02 08:10:00|13804.6|13802.6|13803|13801|13807.9|13804.8|13802.6|13799.2|431
1659428100000|2022-08-02 08:15:00|13803.1|13801.1|13802|13800|13806.9|13803.7|13801.5|13799|408
1659428400000|2022-08-02 08:20:00|13802.1|13800.1|13803.8|13798.8|13805.1|13801.6|13798.3|13794.8|411
1659428700000|2022-08-02 08:25:00|13803.7|13798.7|13804.9|13802.9|13806.2|13803.9|13801.8|13798.4|391
1659429000000|2022-08-02 08:30:00|13806.1|13801.1|13805.3|13803.3|13807.4|13804.6|13803|13799.6|386
1659429300000|2022-08-02 08:35:00|13805.4|13803.4|13803.1|13798.1|13808.3|13804.9|13801.4|13798.1|420
1659429600000|2022-08-02 08:40:00|13801.5|13799.5|13803.8|13801.8|13807.3|13804|13801.5|13798.7|475
1659429900000|2022-08-02 08:45:00|13803.6|13801.6|13802|13800|13805.8|13802.5|13801.8|13798.8|385
1659430200000|2022-08-02 08:50:00|13801.9|13799.9|13804.4|13799.4|13805.3|13802.5|13800.1|13796.8|376
1659430500000|2022-08-02 08:55:00|13804.5|13799.5|13802.5|13800.5|13805.5|13802.4|13801.6|13798|366
1659430800000|2022-08-02 09:00:00|13802.4|13800.4|13803.4|13801.4|13805.8|13802.6|13800.7|13797.3|411
1659431100000|2022-08-02 09:05:00|13803.5|13801.5|13803.1|13801.1|13806.1|13803|13802.7|13799.3|370
1659431400000|2022-08-02 09:10:00|13803|13801|13802.2|13800.2|13804.2|13802|13801.8|13798.9|264
1659431700000|2022-08-02 09:15:00|13802.3|13800.3|13803|13801|13804.5|13801.9|13802|13799.3|355
1659432000000|2022-08-02 09:20:00|13802.9|13800.9|13805.6|13803.6|13806.1|13803.7|13802.8|13800.1|254
1659432300000|2022-08-02 09:25:00|13805.5|13803.5|13802.8|13800.8|13805.6|13803.6|13802|13798.9|323
1659432600000|2022-08-02 09:30:00|13802.7|13800.7|13802.2|13800.2|13806.1|13802.2|13802|13798.7|321
1659432900000|2022-08-02 09:35:00|13802.3|13800.3|13799.9|13797.9|13803.5|13800.7|13799.2|13795.9|334
1659433200000|2022-08-02 09:40:00|13800.1|13798.1|13798.1|13796.1|13801.7|13798.4|13797.7|13794.3|371
1659433500000|2022-08-02 09:45:00|13799.5|13794.5|13797.6|13795.6|13800.5|13797.3|13797.5|13794.2|295
1659433800000|2022-08-02 09:50:00|13797.5|13795.5|13797.7|13795.7|13797.9|13795.9|13795.3|13793.3|210
1659434100000|2022-08-02 09:55:00|13797.8|13795.8|13797.9|13795.9|13800.3|13797.8|13797.5|13795.2|301
1659434400000|2022-08-02 10:00:00|13798|13796|13798.9|13796.9|13799.3|13797.3|13796.6|13794.6|314
1659434700000|2022-08-02 10:05:00|13798.8|13796.8|13800.6|13798.6|13801.6|13799.6|13798.7|13795.5|304
1659435000000|2022-08-02 10:10:00|13800.5|13798.5|13798.2|13796.2|13801.9|13798.7|13797.7|13795.7|305
1659435300000|2022-08-02 10:15:00|13798.3|13796.3|13796.7|13794.7|13798.8|13796.8|13795.7|13792.5|399
1659435600000|2022-08-02 10:20:00|13796.8|13794.8|13796.6|13794.6|13798.2|13795.6|13795.4|13792.1|279
1659435900000|2022-08-02 10:25:00|13796.5|13794.5|13795.1|13793.1|13797.7|13794.8|13794.9|13791.8|237
1659436200000|2022-08-02 10:30:00|13795.2|13793.2|13796.9|13794.9|13799.1|13797.1|13794.2|13791.1|271
1659436500000|2022-08-02 10:35:00|13797|13795|13796.9|13794.9|13798.8|13796|13796.5|13793.5|238
1659436800000|2022-08-02 10:40:00|13797|13795|13798.9|13796.9|13799.1|13797.1|13796.9|13794.9|272
1659437100000|2022-08-02 10:45:00|13799|13797|13801.5|13799.5|13802.3|13800.2|13798.8|13796.8|338
1659437400000|2022-08-02 10:50:00|13801.4|13799.4|13798.4|13796.4|13802.2|13799.5|13797.8|13794.3|344
1659437700000|2022-08-02 10:55:00|13798.5|13796.5|13797.7|13795.7|13799.4|13797.2|13797.4|13794.3|254
1659438000000|2022-08-02 11:00:00|13797.6|13795.6|13796|13794|13798.9|13796.9|13795.5|13792.8|306
1659438300000|2022-08-02 11:05:00|13795.9|13793.9|13795.8|13793.8|13797.5|13794.2|13793.9|13790.3|302
1659438600000|2022-08-02 11:10:00|13795.7|13793.7|13793.8|13791.8|13797.3|13794.3|13793.4|13791.4|231
1659438900000|2022-08-02 11:15:00|13793.9|13791.9|13790.1|13788.1|13794.1|13792.1|13789.1|13785.8|279
1659439200000|2022-08-02 11:20:00|13790.2|13788.2|13786.1|13784.1|13791.7|13788.4|13786|13782.6|332
1659439500000|2022-08-02 11:25:00|13786|13784|13786.5|13784.5|13788.1|13785.3|13785.6|13782.8|226
1659439800000|2022-08-02 11:30:00|13786.6|13784.6|13786.7|13784.7|13788|13786|13785.7|13782.1|326
1659440100000|2022-08-02 11:35:00|13786.5|13784.5|13785.9|13783.9|13786.8|13784.8|13784.9|13782.9|235
1659440400000|2022-08-02 11:40:00|13785.4|13783.4|13785.2|13783.2|13786.8|13784|13784.3|13781.4|290
1659440700000|2022-08-02 11:45:00|13785.1|13783.1|13784.1|13782.1|13787|13785|13781.4|13779|348
1659441000000|2022-08-02 11:50:00|13784.2|13782.2|13787.4|13785.4|13788.8|13786.8|13784.2|13782.2|321
1659441300000|2022-08-02 11:55:00|13787.6|13785.6|13788.2|13786.2|13790.2|13787.4|13786.7|13784.1|409
1659441600000|2022-08-02 12:00:00|13788.1|13786.1|13790.7|13788.7|13792.9|13789.2|13786.6|13783.2|481
1659441900000|2022-08-02 12:05:00|13790.8|13788.8|13797|13792|13797.1|13793.7|13789.9|13786.5|341
1659442200000|2022-08-02 12:10:00|13797.1|13792.1|13795|13793|13797.2|13793.6|13792.3|13788.2|358
1659442500000|2022-08-02 12:15:00|13794.9|13792.9|13797.3|13795.3|13800.7|13797.6|13794.8|13791.1|360
1659442800000|2022-08-02 12:20:00|13797.4|13795.4|13794.6|13792.6|13798.3|13795.7|13794.4|13791.1|330
1659443100000|2022-08-02 12:25:00|13794.8|13792.8|13793.3|13791.3|13798.1|13796.1|13792.7|13790.7|364
1659443400000|2022-08-02 12:30:00|13793.2|13791.2|13797.3|13795.3|13797.5|13795.4|13792.3|13790.3|329
1659443700000|2022-08-02 12:35:00|13797.4|13795.4|13797|13795|13800|13797.3|13796.4|13794|378
1659444000000|2022-08-02 12:40:00|13796.9|13794.9|13799.6|13797.6|13800.7|13798.2|13796.4|13794|399
1659444300000|2022-08-02 12:45:00|13799.7|13797.7|13800|13798|13801|13799|13797.7|13795.7|379
1659444600000|2022-08-02 12:50:00|13799.9|13797.9|13794.7|13792.7|13799.9|13797.9|13794.3|13792.3|362
1659444900000|2022-08-02 12:55:00|13795.8|13793.8|13797.6|13792.6|13800|13796.9|13795.3|13792.1|329
1659445200000|2022-08-02 13:00:00|13797.4|13792.4|13795.4|13793.4|13797.6|13795.6|13795|13791.9|356
1659445500000|2022-08-02 13:05:00|13795.5|13793.5|13789.5|13784.5|13795.6|13793.6|13787.3|13782.3|385
1659445800000|2022-08-02 13:10:00|13789.6|13784.6|13787.2|13782.2|13789.7|13785.8|13785.4|13782|485
1659446100000|2022-08-02 13:15:00|13787.4|13782.4|13792.4|13790.4|13794.2|13790.7|13784.3|13781|387
1659446400000|2022-08-02 13:20:00|13792.5|13790.5|13796.1|13791.1|13796.3|13793|13790.2|13785.6|485
1659446700000|2022-08-02 13:25:00|13796.2|13791.2|13795.2|13790.2|13799.1|13794.6|13792.2|13787.7|506
1659447000000|2022-08-02 13:30:00|13795.6|13790.6|13788.6|13783.6|13795.7|13791|13786.9|13781.9|623
1659447300000|2022-08-02 13:35:00|13788.4|13783.4|13791.6|13786.6|13793.5|13790.1|13788.3|13783.3|477
1659447600000|2022-08-02 13:40:00|13791.7|13786.7|13795.2|13790.2|13796.2|13792.7|13789.1|13785.5|536
1659447900000|2022-08-02 13:45:00|13795.1|13790.1|13806.3|13801.3|13809.3|13804.3|13790.6|13786.9|644
1659448200000|2022-08-02 13:50:00|13806.4|13801.4|13798.4|13796.4|13807.2|13803.5|13798.3|13794.8|650
1659448500000|2022-08-02 13:55:00|13798.5|13796.5|13799.6|13794.6|13802|13798.5|13797.2|13792.2|458
1659448800000|2022-08-02 14:00:00|13799.7|13794.7|13810.8|13805.8|13810.8|13807.3|13797.7|13793.8|600
1659449100000|2022-08-02 14:05:00|13810.6|13805.6|13815.4|13810.4|13815.8|13812.3|13808.3|13804.7|566
1659449400000|2022-08-02 14:10:00|13815.6|13810.6|13809.6|13804.6|13816.2|13812.8|13807.1|13802.1|601
1659449700000|2022-08-02 14:15:00|13809.5|13804.5|13812|13807|13812.9|13809.4|13806.8|13802.7|497
1659450000000|2022-08-02 14:20:00|13811.9|13806.9|13808.8|13806.8|13812.8|13808.9|13808.7|13805.1|469
1659450300000|2022-08-02 14:25:00|13808.9|13806.9|13809.9|13804.9|13813|13809.2|13807.9|13803.8|405
1659450600000|2022-08-02 14:30:00|13809.6|13804.6|13811|13806|13811.5|13806.5|13805.5|13800.8|535
1659450900000|2022-08-02 14:35:00|13810.9|13805.9|13811.8|13806.8|13813.3|13809.9|13808.9|13805.3|396
1659451200000|2022-08-02 14:40:00|13811.4|13806.4|13807.1|13802.1|13815.6|13810.6|13806.5|13802|460
1659451500000|2022-08-02 14:45:00|13807|13802|13804.9|13799.9|13808.1|13803.1|13803.9|13799.7|406
1659451800000|2022-08-02 14:50:00|13804.6|13799.6|13801.4|13796.4|13806.8|13801.8|13800.1|13795.1|479
1659452100000|2022-08-02 14:55:00|13801.3|13796.3|13810.1|13805.1|13814.1|13810|13801.2|13796.2|561
1659452400000|2022-08-02 15:00:00|13810.4|13805.4|13808.4|13803.4|13813.8|13808.8|13806.2|13801.2|434
1659452700000|2022-08-02 15:05:00|13808.1|13803.1|13806.5|13801.5|13811.3|13807.4|13806.2|13801.2|438
1659453000000|2022-08-02 15:10:00|13806.6|13801.6|13810.4|13805.4|13810.5|13805.5|13806|13801|452
1659453300000|2022-08-02 15:15:00|13810.3|13805.3|13803.7|13798.7|13810.5|13805.5|13802.7|13797.7|439
1659453600000|2022-08-02 15:20:00|13803.9|13798.9|13800.3|13798.3|13806.2|13802.7|13799.9|13796.5|386
1659453900000|2022-08-02 15:25:00|13800.2|13798.2|13802.4|13797.4|13803.7|13799.1|13798.5|13795|341
1659454200000|2022-08-02 15:30:00|13802.3|13797.3|13801.2|13796.2|13804.9|13800|13801.1|13796.1|284
1659454500000|2022-08-02 15:35:00|13801.3|13796.3|13798.5|13793.5|13801.9|13797|13794.7|13791.1|335
1659454800000|2022-08-02 15:40:00|13798.4|13793.4|13799|13797|13801|13797.4|13797.6|13792.7|270
1659455100000|2022-08-02 15:45:00|13799.1|13797.1|13798.5|13796.5|13800.8|13797.4|13798.3|13794.9|272
1659455400000|2022-08-02 15:50:00|13798.6|13796.6|13803.3|13798.3|13804|13800.1|13798.1|13795.5|312
1659455700000|2022-08-02 15:55:00|13803.2|13798.2|13802.5|13797.5|13805.9|13802.2|13801.6|13797.1|315
1659456000000|2022-08-02 16:00:00|13802.4|13797.4|13800.2|13795.2|13806.1|13801.1|13798.5|13795.1|415
1659456300000|2022-08-02 16:05:00|13800.1|13795.1|13802.1|13797.1|13803.1|13798.4|13795.6|13792.1|376
1659456600000|2022-08-02 16:10:00|13802|13797|13800|13795|13802.9|13798.8|13798.2|13793.2|321
1659456900000|2022-08-02 16:15:00|13800.1|13795.1|13795.5|13790.5|13800.7|13796.5|13795|13790.5|323
1659457200000|2022-08-02 16:20:00|13795.4|13790.4|13795.8|13790.8|13797.8|13794.4|13793.6|13789.6|297
1659457500000|2022-08-02 16:25:00|13795.9|13790.9|13795.7|13793.7|13798.6|13795|13795.7|13790.8|305
1659457800000|2022-08-02 16:30:00|13795.6|13793.6|13802.9|13797.9|13803.8|13798.8|13795.6|13792.8|252
1659458100000|2022-08-02 16:35:00|13802.8|13797.8|13800.6|13795.6|13802.9|13798.2|13797.3|13793.5|244
1659458400000|2022-08-02 16:40:00|13800.7|13795.7|13799.2|13794.2|13801.7|13797.1|13797.1|13793.4|278
1659458700000|2022-08-02 16:45:00|13799.1|13794.1|13801.7|13796.7|13802.2|13798.3|13795.8|13792.5|225
1659459000000|2022-08-02 16:50:00|13801.6|13796.6|13801.8|13796.8|13803.6|13799.6|13800.5|13796.4|238
1659459300000|2022-08-02 16:55:00|13801.7|13796.7|13801.8|13796.8|13803.5|13798.5|13800.4|13795.7|226
1659459600000|2022-08-02 17:00:00|13801.9|13796.9|13801.9|13796.9|13804.2|13800.4|13800.3|13796.4|241
1659459900000|2022-08-02 17:05:00|13800.4|13798.4|13803.9|13798.9|13806.8|13801.8|13800.1|13796.8|280
1659460200000|2022-08-02 17:10:00|13804|13799|13809.6|13804.6|13809.9|13804.9|13802.9|13798.6|217
1659460500000|2022-08-02 17:15:00|13809.7|13804.7|13810.7|13805.7|13810.8|13807.2|13809|13804.4|256
1659460800000|2022-08-02 17:20:00|13811.1|13806.1|13815.4|13810.4|13815.6|13810.6|13811.1|13806.1|257
1659461100000|2022-08-02 17:25:00|13815.5|13810.5|13818.3|13813.3|13819.2|13815.8|13814.9|13810.4|320
1659461400000|2022-08-02 17:30:00|13818.4|13813.4|13821.6|13816.6|13822|13818.3|13816|13811.5|299
1659461700000|2022-08-02 17:35:00|13821.7|13816.7|13824|13819|13825.4|13820.4|13820|13815|336
1659462000000|2022-08-02 17:40:00|13823.9|13818.9|13823.3|13818.3|13826.7|13821.7|13822.2|13817.2|335
1659462300000|2022-08-02 17:45:00|13823.2|13818.2|13824.2|13819.2|13825.3|13820.3|13822.2|13817.2|302
1659462600000|2022-08-02 17:50:00|13824.3|13819.3|13820.3|13815.3|13824.7|13820.1|13818.1|13814.7|331
1659462900000|2022-08-02 17:55:00|13818.8|13816.8|13817.9|13812.9|13821|13817.4|13816.5|13811.9|258
1659463200000|2022-08-02 18:00:00|13817.8|13812.8|13821.5|13816.5|13822.1|13817.1|13817.8|13812.8|299
1659463500000|2022-08-02 18:05:00|13821.4|13816.4|13820|13818|13824.5|13819.9|13819.8|13816.2|273
1659463800000|2022-08-02 18:10:00|13820.3|13818.3|13822.2|13820.2|13824|13820.5|13819.9|13816.5|309
1659464100000|2022-08-02 18:15:00|13822.3|13820.3|13825.7|13820.7|13826|13822.5|13822.3|13817.4|285
1659464400000|2022-08-02 18:20:00|13825.8|13820.8|13819.9|13817.9|13826|13822.3|13819.9|13816.2|260
1659464700000|2022-08-02 18:25:00|13819.8|13817.8|13819.2|13814.2|13821.9|13818.3|13819.1|13814.1|235
1659465000000|2022-08-02 18:30:00|13819.1|13814.1|13818.5|13813.5|13821|13816|13816.6|13813.1|247
1659465300000|2022-08-02 18:35:00|13818.6|13813.6|13819.9|13814.9|13819.9|13815.6|13815.6|13812.2|208
1659465600000|2022-08-02 18:40:00|13820|13815|13822.2|13817.2|13822.2|13818.3|13818.6|13813.6|268
1659465900000|2022-08-02 18:45:00|13822.1|13817.1|13820.5|13818.5|13823.4|13819.8|13820.1|13815.7|237
1659466200000|2022-08-02 18:50:00|13820.6|13818.6|13824.4|13822.4|13827.6|13824.1|13820.3|13816.9|292
1659466500000|2022-08-02 18:55:00|13824.5|13822.5|13829|13827|13831.4|13828|13824.5|13821.3|403
1659466800000|2022-08-02 19:00:00|13829.1|13827.1|13825.3|13820.3|13830|13827.1|13822.4|13817.4|375
1659467100000|2022-08-02 19:05:00|13825.4|13820.4|13825.5|13820.5|13826.9|13823|13823.8|13819.7|284
1659467400000|2022-08-02 19:10:00|13825.6|13820.6|13825.8|13820.8|13827|13822|13825.4|13820.4|240
1659467700000|2022-08-02 19:15:00|13825.7|13820.7|13825.8|13820.8|13826.8|13821.8|13822|13818.3|242
1659468000000|2022-08-02 19:20:00|13825.5|13820.5|13825.4|13820.4|13826.9|13821.9|13825|13820|235
1659468300000|2022-08-02 19:25:00|13825.3|13820.3|13825.6|13820.6|13827.1|13822.1|13825.3|13820.3|243
1659468600000|2022-08-02 19:30:00|13825.7|13820.7|13824.3|13819.3|13827.3|13822.3|13823.5|13818.5|262
1659468900000|2022-08-02 19:35:00|13824.4|13819.4|13826.2|13821.2|13826.3|13821.3|13822.8|13817.8|236
1659469200000|2022-08-02 19:40:00|13826.1|13821.1|13824.7|13819.7|13826.9|13822.7|13824.5|13819.5|262
1659469500000|2022-08-02 19:45:00|13824.8|13819.8|13828.3|13823.3|13828.3|13823.3|13824.8|13819.8|252
1659469800000|2022-08-02 19:50:00|13828.4|13823.4|13831.8|13826.8|13831.9|13826.9|13827.3|13822.3|272
1659470100000|2022-08-02 19:55:00|13831.7|13826.7|13832.4|13827.4|13832.6|13828.8|13830.8|13826|299
1659470400000|2022-08-02 20:00:00|13832.3|13827.3|13834|13829|13834.1|13829.1|13830.6|13826|134
1659470700000|2022-08-02 20:05:00|13834.1|13829.1|13833.3|13828.3|13834.3|13830.9|13832.5|13828.1|112
1659471000000|2022-08-02 20:10:00|13833.4|13828.4|13833.1|13828.1|13833.6|13828.6|13832.6|13827.6|162
1659471300000|2022-08-02 20:15:00|13832.9|13827.9|13833.5|13828.5|13833.9|13828.9|13832.9|13827.9|170
1659471600000|2022-08-02 20:20:00|13833.6|13828.6|13835.1|13830.1|13835.3|13831|13832.7|13828.4|157
1659471900000|2022-08-02 20:25:00|13835.2|13830.2|13838.9|13833.9|13838.9|13833.9|13833.5|13829.7|149
1659472200000|2022-08-02 20:30:00|13839|13834|13840.8|13835.8|13841.2|13836.2|13838.9|13833.9|119
1659472500000|2022-08-02 20:35:00|13840.7|13835.7|13839.3|13834.3|13841.4|13836.4|13838.7|13833.7|97
1659472800000|2022-08-02 20:40:00|13839.2|13834.2|13835.7|13830.7|13840.1|13834.9|13831.2|13825.6|204
1659473100000|2022-08-02 20:45:00|13835.8|13830.8|13834.7|13829.7|13838.7|13831.5|13834|13828|207
1659473400000|2022-08-02 20:50:00|13834.8|13829.8|13834.7|13829.7|13836.9|13830.3|13833.9|13828.4|100
1659473700000|2022-08-02 20:55:00|13834|13829|13831.7|13815.7|13838.1|13830.4|13828|13813.4|204
1659474000000|2022-08-02 21:00:00|13831.6|13815.6|13830.5|13814.5|13831.9|13815.9|13827.4|13811.4|43
1659474300000|2022-08-02 21:05:00|13830.8|13814.8|13831.2|13815.2|13834|13820.6|13830.5|13814.5|49
1659474600000|2022-08-02 21:10:00|13831.3|13815.3|13830.9|13814.9|13832.8|13816.8|13829.9|13813.9|128
1659474900000|2022-08-02 21:15:00|13830.7|13814.7|13831.6|13815.6|13833.8|13822.1|13829.9|13813.9|146
1659475200000|2022-08-02 21:20:00|13831.1|13815.1|13832.5|13816.5|13836.3|13822.7|13829.9|13813.9|135
1659475500000|2022-08-02 21:25:00|13832.6|13816.6|13832.7|13816.7|13833.4|13817.4|13831.6|13815.6|87
1659475800000|2022-08-02 21:30:00|13833.1|13817.1|13834.1|13818.1|13835.2|13821.2|13831.6|13815.6|183
1659476100000|2022-08-02 21:35:00|13834.3|13818.5|13835.2|13819.5|13835.6|13827.1|13831.3|13815.3|133
1659476400000|2022-08-02 21:40:00|13834|13820.7|13834.2|13818.2|13836.2|13823.9|13831.9|13815.9|101
1659476700000|2022-08-02 21:45:00|13833.4|13817.4|13834.3|13822.1|13835.8|13827.2|13831.3|13815.3|126
1659477000000|2022-08-02 21:50:00|13835.3|13818.6|13834.4|13822.1|13835.6|13824.5|13831.6|13815.6|89
1659477300000|2022-08-02 21:55:00|13834.7|13818.7|13834.7|13820.8|13835.6|13824.5|13831.1|13815.1|128
1659477600000|2022-08-02 22:00:00|13832.9|13824.3|13832.3|13823.3|13837.8|13827.6|13831.3|13815.3|285
1659477900000|2022-08-02 22:05:00|13832.9|13822.6|13828.2|13820.2|13834.4|13826.3|13827.3|13819.8|357
1659478200000|2022-08-02 22:10:00|13828.4|13820.1|13827.4|13821.2|13828.5|13822.1|13825.2|13817.8|268
1659478500000|2022-08-02 22:15:00|13828.3|13820.2|13829.2|13820.8|13830.2|13821.4|13826.9|13819.3|169
1659478800000|2022-08-02 22:20:00|13828.8|13820.3|13828.5|13823.5|13830.3|13824.1|13828.1|13818.9|142
1659479100000|2022-08-02 22:25:00|13828.4|13823.4|13829.5|13823.1|13829.7|13824|13827.6|13822.1|176
1659479400000|2022-08-02 22:30:00|13829.2|13823|13829.3|13824.3|13829.6|13824.3|13824|13817.1|174
1659479700000|2022-08-02 22:35:00|13830.9|13825.9|13829.8|13824.8|13831.4|13825.9|13829.2|13823.3|156
1659480000000|2022-08-02 22:40:00|13829.7|13824.7|13829.6|13824.6|13830.6|13825.5|13828.8|13823.8|118
1659480300000|2022-08-02 22:45:00|13829.9|13824.9|13833.4|13828.4|13835.2|13829.1|13829.5|13823.9|156
1659480600000|2022-08-02 22:50:00|13833.3|13828.3|13833.5|13828.5|13834.3|13828.9|13833.2|13827.8|63
1659480900000|2022-08-02 22:55:00|13833.6|13828.6|13833.5|13828.5|13834.4|13828.8|13833.3|13827.8|81
1659481200000|2022-08-02 23:00:00|13833.6|13828.6|13836.7|13831.7|13837.7|13832.7|13832.1|13827.1|130
1659481500000|2022-08-02 23:05:00|13836.8|13831.8|13836.4|13831.4|13838.3|13833.3|13836.3|13831.3|213
1659481800000|2022-08-02 23:10:00|13836.5|13831.5|13839.4|13834.4|13839.4|13834.4|13835|13831.3|209
1659482100000|2022-08-02 23:15:00|13837.7|13832.7|13838.1|13833.1|13838.9|13833.9|13836|13831|274
1659482400000|2022-08-02 23:20:00|13838|13833|13839.8|13834.8|13840.6|13835.6|13837.8|13832.8|275
1659482700000|2022-08-02 23:25:00|13839.5|13834.5|13841.3|13836.3|13842|13837|13838.9|13833.9|255
1659483000000|2022-08-02 23:30:00|13841.2|13836.2|13839.9|13834.9|13841.8|13836.8|13839.9|13834.9|222
1659483300000|2022-08-02 23:35:00|13838.4|13836.4|13841.8|13836.8|13842.2|13837.2|13838.4|13833.5|202
1659483600000|2022-08-02 23:40:00|13841.7|13836.7|13841.7|13836.7|13842.1|13838.5|13840.2|13835.9|185
1659483900000|2022-08-02 23:45:00|13841.6|13836.6|13843.1|13838.1|13844.1|13839.6|13840.1|13836.4|197
1659484200000|2022-08-02 23:50:00|13843|13838|13844.4|13839.4|13844.8|13841.1|13840.1|13836.1|322
1659484500000|2022-08-02 23:55:00|13844.3|13839.3|13843.6|13838.6|13845.1|13841.5|13841.7|13838.2|195
1659484800000|2022-08-03 00:00:00|13843.3|13838.3|13836.6|13831.6|13843.9|13840.5|13835|13831.2|355
1659485100000|2022-08-03 00:05:00|13836.8|13831.8|13835.8|13833.8|13838|13834.5|13834.6|13831.1|257
1659485400000|2022-08-03 00:10:00|13836.1|13834.1|13838.3|13836.3|13839.5|13836.4|13835|13831.5|242
1659485700000|2022-08-03 00:15:00|13838.4|13836.4|13839.6|13837.6|13841|13837.7|13835.2|13831.6|261
1659486000000|2022-08-03 00:20:00|13839.8|13837.8|13845.3|13840.3|13847.7|13844.6|13839.5|13836.1|416
1659486300000|2022-08-03 00:25:00|13845.4|13840.4|13847.9|13842.9|13849.2|13845.4|13844.3|13840.4|381
1659486600000|2022-08-03 00:30:00|13847.8|13842.8|13846.5|13844.5|13849.1|13845.7|13845.6|13841.6|334
1659486900000|2022-08-03 00:35:00|13846.4|13844.4|13845|13840|13848.1|13844.5|13842.9|13839.4|387
1659487200000|2022-08-03 00:40:00|13845.3|13840.3|13843.9|13841.9|13847.5|13844|13841.7|13838.1|436
1659487500000|2022-08-03 00:45:00|13844|13842|13842.6|13840.6|13845.8|13842.5|13842.2|13838.9|332
1659487800000|2022-08-03 00:50:00|13842.5|13840.5|13839.9|13837.9|13844.4|13841.1|13839.4|13836.5|392
1659488100000|2022-08-03 00:55:00|13841.7|13836.7|13837.5|13835.5|13842.8|13839.5|13837.5|13835.5|282
1659488400000|2022-08-03 01:00:00|13837.4|13835.4|13835.4|13833.4|13841.1|13837.2|13834.4|13832.4|351
1659488700000|2022-08-03 01:05:00|13837.5|13832.5|13834|13832|13838.8|13835.4|13832.1|13829.7|293
1659489000000|2022-08-03 01:10:00|13833.9|13831.9|13828.6|13823.6|13835|13831.9|13826.6|13823.2|389
1659489300000|2022-08-03 01:15:00|13828.7|13823.7|13830.5|13825.5|13831.4|13828|13826.4|13822.9|347
1659489600000|2022-08-03 01:20:00|13830.6|13825.6|13830.3|13828.3|13830.9|13828.9|13828.2|13825.3|238
1659489900000|2022-08-03 01:25:00|13830.4|13828.4|13830.3|13828.3|13830.7|13828.7|13829.6|13827.6|235
1659490200000|2022-08-03 01:30:00|13830.4|13828.4|13832.1|13830.1|13833.9|13830.6|13829.7|13826.6|290
1659490500000|2022-08-03 01:35:00|13832.2|13830.2|13831|13829|13833.5|13830.7|13830.2|13828.2|240
1659490800000|2022-08-03 01:40:00|13831.1|13829.1|13830.1|13825.1|13832.7|13829.6|13827.5|13824.3|336
1659491100000|2022-08-03 01:45:00|13830|13825|13829.6|13827.6|13831.9|13828.6|13826.6|13823.3|401
1659491400000|2022-08-03 01:50:00|13829.7|13827.7|13824.6|13822.6|13829.7|13827.7|13824.4|13822.4|338
1659491700000|2022-08-03 01:55:00|13824.5|13822.5|13824.6|13822.6|13827.4|13824.6|13824|13820.7|321
1659492000000|2022-08-03 02:00:00|13824.7|13822.7|13823.6|13821.6|13827.1|13824.8|13823.4|13820.8|317
1659492300000|2022-08-03 02:05:00|13823.7|13821.7|13821.9|13819.9|13824.9|13821.7|13821.1|13818.7|252
1659492600000|2022-08-03 02:10:00|13821.8|13819.8|13822|13820|13824.7|13821.5|13819.5|13816.1|279
1659492900000|2022-08-03 02:15:00|13822.1|13820.1|13818.6|13816.6|13823.3|13820.2|13817.9|13814|269
1659493200000|2022-08-03 02:20:00|13818.5|13816.5|13818.1|13816.1|13820.5|13817|13814.5|13811.1|369
1659493500000|2022-08-03 02:25:00|13818|13816|13822|13817|13824.8|13821.2|13816.9|13813.3|309
1659493800000|2022-08-03 02:30:00|13821.9|13816.9|13822.8|13820.8|13825.2|13821.5|13818.7|13814.9|358
1659494100000|2022-08-03 02:35:00|13824.3|13819.3|13822.7|13820.7|13825.1|13821.6|13822.3|13819.2|238
1659494400000|2022-08-03 02:40:00|13822.6|13820.6|13821.8|13819.8|13823.6|13820.8|13821.2|13818.5|244
1659494700000|2022-08-03 02:45:00|13822|13820|13820.8|13818.8|13823.6|13820.1|13819.7|13816.4|321
1659495000000|2022-08-03 02:50:00|13820.9|13818.9|13817.9|13815.9|13821|13819|13815.7|13812.3|418
1659495300000|2022-08-03 02:55:00|13818.1|13816.1|13816.6|13814.6|13822.3|13818.9|13816.3|13812.8|283
1659495600000|2022-08-03 03:00:00|13816.7|13814.7|13819|13814|13819.9|13816.3|13814.4|13811|342
1659495900000|2022-08-03 03:05:00|13818.9|13813.9|13821.5|13819.5|13823.7|13820.2|13816.5|13813|379
1659496200000|2022-08-03 03:10:00|13821.4|13819.4|13816.6|13814.6|13823|13819.9|13816.2|13812.5|356
1659496500000|2022-08-03 03:15:00|13816.5|13814.5|13819.2|13814.2|13819.7|13815.9|13815.4|13811.2|434
1659496800000|2022-08-03 03:20:00|13819.5|13814.5|13817.2|13812.2|13819.8|13814.8|13814.8|13811|361
1659497100000|2022-08-03 03:25:00|13817.1|13812.1|13821.1|13816.1|13821.1|13817.6|13814.5|13811|270
1659497400000|2022-08-03 03:30:00|13819.5|13817.5|13819|13814|13822.4|13818.9|13817.8|13812.9|267
1659497700000|2022-08-03 03:35:00|13819.1|13814.1|13819|13814|13820.1|13815.3|13817.1|13813.3|227
1659498000000|2022-08-03 03:40:00|13818.7|13813.7|13820.1|13815.1|13821.2|13817.5|13817.4|13813.5|194
1659498300000|2022-08-03 03:45:00|13820.2|13815.2|13815.5|13813.5|13820.9|13816.8|13815.3|13811.6|230
1659498600000|2022-08-03 03:50:00|13815.6|13813.6|13814.1|13812.1|13817.6|13814|13813.9|13810.3|245
1659498900000|2022-08-03 03:55:00|13814.2|13812.2|13811.5|13806.5|13816.1|13812.5|13808.9|13805.3|436
1659499200000|2022-08-03 04:00:00|13811.6|13806.6|13810.2|13805.2|13811.7|13808.3|13804.8|13801.2|438
1659499500000|2022-08-03 04:05:00|13808.6|13806.6|13811.2|13806.2|13811.6|13808.7|13807.1|13804.1|383
1659499800000|2022-08-03 04:10:00|13809.6|13807.6|13808.8|13806.8|13812.3|13809.4|13805.6|13802.1|390
1659500100000|2022-08-03 04:15:00|13808.9|13806.9|13810.1|13808.1|13812.7|13809.9|13808.6|13805.2|336
1659500400000|2022-08-03 04:20:00|13810.2|13808.2|13810.6|13805.6|13812.2|13808.8|13808.8|13805.1|281
1659500700000|2022-08-03 04:25:00|13808.9|13806.9|13808.2|13803.2|13810.7|13807.3|13806.5|13803.1|302
1659501000000|2022-08-03 04:30:00|13808.1|13803.1|13806.1|13804.1|13808.4|13805.5|13803.4|13800.1|302
1659501300000|2022-08-03 04:35:00|13806|13804|13807.5|13805.5|13809.2|13806|13805.7|13802.5|233
1659501600000|2022-08-03 04:40:00|13807.4|13805.4|13808.6|13806.6|13810.5|13806.9|13806.9|13803.5|262
1659501900000|2022-08-03 04:45:00|13808.7|13806.7|13809.6|13807.6|13811.1|13808|13806.9|13803.7|222
1659502200000|2022-08-03 04:50:00|13809.7|13807.7|13808.7|13806.7|13813.3|13811.3|13808.4|13804.8|217
1659502500000|2022-08-03 04:55:00|13808.6|13806.6|13808.4|13806.4|13809.8|13806.7|13805.7|13802.8|192
1659502800000|2022-08-03 05:00:00|13808.3|13806.3|13811.3|13809.3|13813.3|13810.3|13806.9|13803.6|254
1659503100000|2022-08-03 05:05:00|13811.2|13809.2|13809.9|13807.9|13811.5|13809.5|13808.3|13805.2|248
1659503400000|2022-08-03 05:10:00|13810.1|13808.1|13811.8|13809.8|13812.9|13810.4|13810.1|13807.6|218
1659503700000|2022-08-03 05:15:00|13811.7|13809.7|13811.7|13809.7|13814|13810.8|13811.6|13808.2|160
1659504000000|2022-08-03 05:20:00|13811.8|13809.8|13809.4|13807.4|13813.6|13810.1|13809.3|13806.3|229
1659504300000|2022-08-03 05:25:00|13809.3|13807.3|13810.2|13808.2|13810.4|13808.4|13805.6|13803.6|232
1659504600000|2022-08-03 05:30:00|13810.3|13808.3|13809.5|13807.5|13810.8|13808.8|13806.4|13803.3|259
1659504900000|2022-08-03 05:35:00|13809.4|13807.4|13805.3|13803.3|13810.3|13807.5|13805.3|13803|231
1659505200000|2022-08-03 05:40:00|13805|13803|13807.1|13805.1|13808.8|13805.5|13804.2|13801.2|197
1659505500000|2022-08-03 05:45:00|13807.2|13805.2|13808.4|13806.4|13808.8|13806.8|13806.4|13803.6|169
1659505800000|2022-08-03 05:50:00|13808.3|13806.3|13806.9|13804.9|13810.7|13807.5|13806.7|13804.7|196
1659506100000|2022-08-03 05:55:00|13806.8|13804.8|13807.6|13805.6|13809.8|13807.8|13806|13802.8|293
1659506400000|2022-08-03 06:00:00|13809.2|13804.2|13813.2|13811.2|13814.9|13812.1|13808.4|13804.2|390
1659506700000|2022-08-03 06:05:00|13813.6|13811.6|13810.9|13808.9|13815.6|13812.3|13809.8|13806.2|386
1659507000000|2022-08-03 06:10:00|13810.8|13808.8|13809.4|13807.4|13812.5|13808.9|13806.6|13803.6|359
1659507300000|2022-08-03 06:15:00|13809.3|13807.3|13809.5|13807.5|13811.4|13808.5|13808.1|13805.8|316
1659507600000|2022-08-03 06:20:00|13809.4|13807.4|13810.6|13808.6|13811.4|13809.4|13806.9|13804|325
1659507900000|2022-08-03 06:25:00|13810.5|13808.5|13807.4|13805.4|13810.8|13808.8|13807.4|13804.6|325
1659508200000|2022-08-03 06:30:00|13807.3|13805.3|13810.6|13808.6|13812.6|13809.1|13807|13803.3|257
1659508500000|2022-08-03 06:35:00|13811|13809|13811.3|13809.3|13812.8|13810.1|13808.2|13805.8|303
1659508800000|2022-08-03 06:40:00|13811.2|13809.2|13816.5|13814.5|13816.5|13814.5|13810.8|13808.8|343
1659509100000|2022-08-03 06:45:00|13816.2|13814.2|13815.2|13813.2|13816.9|13814.3|13813.9|13811.5|270
1659509400000|2022-08-03 06:50:00|13815.1|13813.1|13818.6|13816.6|13818.6|13816.6|13814.1|13811.1|322
1659509700000|2022-08-03 06:55:00|13818.5|13816.5|13813.1|13811.1|13819.6|13817.6|13812.7|13810.7|348
1659510000000|2022-08-03 07:00:00|13813|13811|13813.2|13811.2|13816|13813|13811.8|13809.8|489
1659510300000|2022-08-03 07:05:00|13813.3|13811.3|13812.7|13810.7|13814.6|13812.6|13810|13808|467
1659510600000|2022-08-03 07:10:00|13812.6|13810.6|13807.2|13802.2|13813|13811|13804|13802|420
1659510900000|2022-08-03 07:15:00|13807.1|13802.1|13806.3|13804.3|13808.1|13805.1|13802.4|13798.8|428
1659511200000|2022-08-03 07:20:00|13807.6|13802.6|13804.7|13802.7|13808.8|13806.8|13803.3|13801.3|496
1659511500000|2022-08-03 07:25:00|13804.8|13802.8|13807.8|13805.8|13808.1|13806.1|13804.1|13802.1|405
1659511800000|2022-08-03 07:30:00|13807.9|13805.9|13807.5|13805.5|13808.7|13806.7|13805.1|13803.1|431
1659512100000|2022-08-03 07:35:00|13807.4|13805.4|13805.8|13803.8|13808.9|13806.9|13805.4|13803.4|402
1659512400000|2022-08-03 07:40:00|13805.9|13803.9|13809.7|13804.7|13811|13807.6|13805.2|13801.7|335
1659512700000|2022-08-03 07:45:00|13810.2|13805.2|13813.1|13811.1|13815|13811.7|13810.2|13805.2|467
1659513000000|2022-08-03 07:50:00|13813.2|13811.2|13809.9|13807.9|13814.4|13811.5|13809.6|13806.6|464
1659513300000|2022-08-03 07:55:00|13809.7|13807.7|13811.4|13809.4|13812.9|13810.6|13809.4|13807.4|386
1659513600000|2022-08-03 08:00:00|13811.5|13809.5|13812|13810|13813.4|13810.4|13807.9|13804.4|482
1659513900000|2022-08-03 08:05:00|13811.9|13809.9|13811.7|13809.7|13813.1|13811|13809.8|13807.8|423
1659514200000|2022-08-03 08:10:00|13812|13810|13812.1|13810.1|13812.6|13810.6|13810.6|13808.6|326
1659514500000|2022-08-03 08:15:00|13812|13810|13809.8|13807.8|13812.1|13810.1|13809.4|13806.2|340
1659514800000|2022-08-03 08:20:00|13809.4|13807.4|13810.6|13808.6|13810.9|13808.9|13808.2|13805.8|389
1659515100000|2022-08-03 08:25:00|13810.9|13808.9|13809|13807|13812.7|13809.2|13808.6|13806.2|324
1659515400000|2022-08-03 08:30:00|13809.1|13807.1|13806.8|13804.8|13810.9|13807.3|13805.6|13803.6|330
1659515700000|2022-08-03 08:35:00|13806.6|13804.6|13808.3|13806.3|13809.1|13807.1|13805.5|13803.5|343
1659516000000|2022-08-03 08:40:00|13808.4|13806.4|13813|13811|13813.2|13811.2|13807.8|13805.8|289
1659516300000|2022-08-03 08:45:00|13812.9|13810.9|13813.5|13811.5|13815.9|13812.6|13812.3|13810.3|273
1659516600000|2022-08-03 08:50:00|13813.6|13811.6|13814.4|13812.4|13814.8|13812.8|13812.4|13810.4|281
1659516900000|2022-08-03 08:55:00|13814.5|13812.5|13815.1|13813.1|13816.3|13813.4|13814.2|13811.1|223
1659517200000|2022-08-03 09:00:00|13815|13813|13815.2|13813.2|13816.8|13813.4|13814.1|13811.8|227
1659517500000|2022-08-03 09:05:00|13815.1|13813.1|13813.3|13811.3|13816.4|13813.4|13812.7|13810.3|269
1659517800000|2022-08-03 09:10:00|13813.2|13811.2|13809.4|13807.4|13813.5|13811.2|13808.1|13804.8|343
1659518100000|2022-08-03 09:15:00|13809.5|13807.5|13809.6|13807.6|13812.2|13808.8|13809.3|13806.3|215
1659518400000|2022-08-03 09:20:00|13808.9|13806.9|13806.4|13804.4|13810.5|13807.2|13805|13803|273
1659518700000|2022-08-03 09:25:00|13806.3|13804.3|13808.4|13806.4|13810.8|13807.6|13806|13804|333
1659519000000|2022-08-03 09:30:00|13808.2|13806.2|13810.8|13808.8|13813.2|13809.7|13806.2|13804.1|346
1659519300000|2022-08-03 09:35:00|13810.7|13808.7|13811.4|13809.4|13815.5|13813.5|13810.3|13807.6|294
1659519600000|2022-08-03 09:40:00|13811.7|13809.7|13811.6|13809.6|13813.1|13810|13810.3|13807.1|273
1659519900000|2022-08-03 09:45:00|13811.9|13809.9|13813.1|13808.1|13813.2|13811.2|13810.9|13808.1|256
1659520200000|2022-08-03 09:50:00|13813|13808|13812.8|13810.8|13813|13810.8|13810.6|13808|269
1659520500000|2022-08-03 09:55:00|13812.7|13810.7|13811.1|13809.1|13814.1|13811.4|13809.6|13807.6|268
1659520800000|2022-08-03 10:00:00|13811.2|13809.2|13808|13806|13811.3|13809.3|13807.9|13805.9|327
1659521100000|2022-08-03 10:05:00|13807.9|13805.9|13806.8|13804.8|13809.7|13807.3|13806.3|13804.3|282
1659521400000|2022-08-03 10:10:00|13806.9|13804.9|13806.3|13804.3|13808.7|13805.3|13803.9|13800.8|362
1659521700000|2022-08-03 10:15:00|13806.2|13804.2|13813|13811|13816.8|13813.4|13806.2|13804.2|402
1659522000000|2022-08-03 10:20:00|13812.9|13810.9|13814.9|13812.9|13816.7|13813.6|13812.4|13808.9|397
1659522300000|2022-08-03 10:25:00|13814.7|13812.7|13815.2|13813.2|13817.3|13813.4|13813|13809.4|350
1659522600000|2022-08-03 10:30:00|13815.1|13813.1|13813.6|13811.6|13817.7|13814.3|13812.1|13810.1|339
1659522900000|2022-08-03 10:35:00|13813.4|13811.4|13814.1|13812.1|13815.6|13813.6|13812.2|13809.3|351
1659523200000|2022-08-03 10:40:00|13814.2|13812.2|13812.4|13810.4|13816.3|13813.3|13811.8|13809.8|345
1659523500000|2022-08-03 10:45:00|13812.1|13810.1|13812.2|13810.2|13812.8|13810.8|13809.2|13807.2|373
1659523800000|2022-08-03 10:50:00|13812.4|13810.4|13809.4|13807.4|13812.9|13810.9|13808.3|13806.3|319
1659524100000|2022-08-03 10:55:00|13809.5|13807.5|13810.7|13805.7|13811.9|13808.9|13808|13805.3|338
1659524400000|2022-08-03 11:00:00|13810.9|13805.9|13805.4|13803.4|13811.4|13807.1|13804.7|13802.5|321
1659524700000|2022-08-03 11:05:00|13805.5|13803.5|13804.6|13802.6|13807.5|13804.7|13804.5|13802.5|307
1659525000000|2022-08-03 11:10:00|13804.7|13802.7|13805.6|13803.6|13807.9|13804.8|13804.4|13802.4|302
1659525300000|2022-08-03 11:15:00|13805.7|13803.7|13807.8|13805.8|13807.8|13805.8|13804.5|13801.2|315
1659525600000|2022-08-03 11:20:00|13807.7|13805.7|13805.8|13803.8|13809.7|13806.7|13805.7|13802.3|294
1659525900000|2022-08-03 11:25:00|13805.7|13803.7|13796.7|13794.7|13808|13804.7|13796|13792.6|425
1659526200000|2022-08-03 11:30:00|13796.8|13794.8|13801.2|13799.2|13803.1|13800|13795.9|13792.5|469
1659526500000|2022-08-03 11:35:00|13801.1|13799.1|13806.9|13804.9|13807.5|13805.5|13800.7|13798.2|314
1659526800000|2022-08-03 11:40:00|13806.8|13804.8|13808.8|13806.8|13810.6|13807.3|13805.9|13803.3|397
1659527100000|2022-08-03 11:45:00|13808.7|13806.7|13809.7|13807.7|13812.9|13810.1|13808.4|13804.7|336
1659527400000|2022-08-03 11:50:00|13809.5|13807.5|13809.8|13804.8|13813|13809.5|13808.2|13804.6|436
1659527700000|2022-08-03 11:55:00|13810|13805|13808.9|13803.9|13810|13806.5|13805.3|13801.6|511
1659528000000|2022-08-03 12:00:00|13807.7|13805.7|13805.6|13803.6|13809.8|13806.8|13803.6|13800|435
1659528300000|2022-08-03 12:05:00|13805.7|13803.7|13807.1|13805.1|13809.6|13806.7|13805.5|13803.4|338
1659528600000|2022-08-03 12:10:00|13807|13805|13802.6|13800.6|13809|13805.9|13802.5|13799.3|407
1659528900000|2022-08-03 12:15:00|13802.5|13800.5|13801.7|13799.7|13806.5|13803.7|13800.9|13797.3|387
1659529200000|2022-08-03 12:20:00|13801.6|13799.6|13804.4|13802.4|13807|13803.5|13797.6|13794.2|441
1659529500000|2022-08-03 12:25:00|13804.5|13802.5|13807.7|13802.7|13807.8|13803.6|13802.7|13799.3|349
1659529800000|2022-08-03 12:30:00|13807.8|13802.8|13805.8|13803.8|13808.3|13804.8|13801.4|13797.9|450
1659530100000|2022-08-03 12:35:00|13805.4|13803.4|13807.4|13805.4|13808.2|13806.2|13803.4|13801.4|429
1659530400000|2022-08-03 12:40:00|13807.5|13805.5|13806.1|13804.1|13807.6|13805.5|13802.4|13799.3|379
1659530700000|2022-08-03 12:45:00|13806|13804|13809.2|13807.2|13809.8|13807.4|13805.2|13802.3|414
1659531000000|2022-08-03 12:50:00|13809.3|13807.3|13810.3|13808.3|13814.1|13810.9|13809.1|13806.1|446
1659531300000|2022-08-03 12:55:00|13810.4|13808.4|13807.7|13805.7|13811.6|13808.5|13807.3|13804|383
1659531600000|2022-08-03 13:00:00|13809.3|13804.3|13810.3|13805.3|13811.3|13807.9|13806.1|13803|422
1659531900000|2022-08-03 13:05:00|13810.4|13805.4|13809.2|13807.2|13812.6|13809.6|13808|13804.3|396
1659532200000|2022-08-03 13:10:00|13809.1|13807.1|13815.2|13810.2|13815.2|13811.3|13809|13805.7|337
1659532500000|2022-08-03 13:15:00|13815.3|13810.3|13816|13811|13816.5|13813|13813.2|13809.3|402
1659532800000|2022-08-03 13:20:00|13816.1|13811.1|13819.5|13814.5|13819.7|13815.9|13814.8|13811.1|451
1659533100000|2022-08-03 13:25:00|13819.6|13814.6|13814.9|13812.9|13820.1|13817|13814.8|13811.5|427
1659533400000|2022-08-03 13:30:00|13814.8|13812.8|13815.4|13813.4|13817.7|13814.2|13811.9|13807.9|548
1659533700000|2022-08-03 13:35:00|13815.3|13813.3|13810.9|13808.9|13816.6|13813.4|13809.3|13807.3|473
1659534000000|2022-08-03 13:40:00|13811|13809|13815.6|13810.6|13817|13813.9|13810.8|13807.7|461
1659534300000|2022-08-03 13:45:00|13815.5|13810.5|13808.7|13806.7|13817.7|13814.2|13808.6|13806.6|502
1659534600000|2022-08-03 13:50:00|13808.6|13806.6|13808.3|13806.3|13812.9|13809.4|13806.4|13803.3|463
1659534900000|2022-08-03 13:55:00|13808.4|13806.4|13808.7|13803.7|13811.5|13808|13807.3|13803.5|376
1659535200000|2022-08-03 14:00:00|13811.2|13806.2|13824.5|13819.5|13828.9|13823.9|13811.2|13803.5|652
1659535500000|2022-08-03 14:05:00|13824.4|13819.4|13828.9|13823.9|13831.7|13827.2|13823.5|13818.5|605
1659535800000|2022-08-03 14:10:00|13829.1|13824.1|13826|13824|13831.1|13826.1|13825.6|13821.2|545
1659536100000|2022-08-03 14:15:00|13826.1|13824.1|13832.3|13830.3|13835.3|13832|13826.1|13822.8|608
1659536400000|2022-08-03 14:20:00|13832.4|13830.4|13830.3|13825.3|13835.5|13831.9|13829.8|13824.8|648
1659536700000|2022-08-03 14:25:00|13830.1|13825.1|13827.5|13822.5|13833.9|13830.3|13826|13822.5|552
1659537000000|2022-08-03 14:30:00|13827.6|13822.6|13832.9|13827.9|13833.4|13830.4|13825.3|13820.3|510
1659537300000|2022-08-03 14:35:00|13832.8|13827.8|13824.2|13822.2|13836.5|13833.3|13823|13819.5|557
1659537600000|2022-08-03 14:40:00|13824.3|13822.3|13829.1|13827.1|13833|13829.1|13824.3|13820.9|575
1659537900000|2022-08-03 14:45:00|13829.2|13827.2|13828.9|13823.9|13833|13830.4|13827.2|13823|551
1659538200000|2022-08-03 14:50:00|13828.8|13823.8|13830.8|13828.8|13833.9|13830.5|13828.7|13823.7|566
1659538500000|2022-08-03 14:55:00|13830.7|13828.7|13831.6|13829.6|13833.1|13830.5|13830.2|13826.6|348
1659538800000|2022-08-03 15:00:00|13831.7|13829.7|13833.3|13831.3|13834.5|13831.3|13828.9|13826.9|325
1659539100000|2022-08-03 15:05:00|13833.2|13831.2|13831.3|13829.3|13834.8|13831.5|13830.6|13826.9|335
1659539400000|2022-08-03 15:10:00|13831.4|13829.4|13826|13824|13833.6|13830.2|13824.2|13821.3|318
1659539700000|2022-08-03 15:15:00|13826.2|13824.2|13827.7|13825.7|13828.6|13825.7|13825.2|13822.8|269
1659540000000|2022-08-03 15:20:00|13827.8|13825.8|13824.9|13822.9|13829.6|13826.1|13822.4|13819|359
1659540300000|2022-08-03 15:25:00|13825|13823|13824.1|13822.1|13826.4|13823.4|13821.6|13819.3|340
1659540600000|2022-08-03 15:30:00|13824|13822|13822.5|13820.5|13825.4|13823.4|13821.6|13819.6|368
1659540900000|2022-08-03 15:35:00|13822.2|13820.2|13821.1|13819.1|13824.5|13821|13820.5|13818.5|360
1659541200000|2022-08-03 15:40:00|13820.7|13818.7|13820.8|13818.8|13823.3|13820.6|13819.4|13816.5|314
1659541500000|2022-08-03 15:45:00|13820.9|13818.9|13820.4|13818.4|13822.2|13819.9|13819.6|13817|403
1659541800000|2022-08-03 15:50:00|13820.5|13818.5|13820|13818|13821.9|13819.9|13819.7|13817.7|331
1659542100000|2022-08-03 15:55:00|13819.9|13817.9|13819.6|13817.6|13821.8|13819|13819.6|13816.3|304
1659542400000|2022-08-03 16:00:00|13819.7|13817.7|13819.4|13817.4|13822.9|13820.1|13819|13816.1|363
1659542700000|2022-08-03 16:05:00|13819.3|13817.3|13815.7|13813.7|13819.9|13817.3|13813.5|13810.3|446
1659543000000|2022-08-03 16:10:00|13815.6|13813.6|13815.5|13810.5|13819.5|13815.8|13813|13809.9|384
1659543300000|2022-08-03 16:15:00|13815.6|13810.6|13815.9|13810.9|13817.1|13813.6|13813.7|13809.8|304
1659543600000|2022-08-03 16:20:00|13815.8|13810.8|13811.6|13809.6|13816|13812.4|13810.2|13807.9|243
1659543900000|2022-08-03 16:25:00|13812.3|13810.3|13817|13812|13817.1|13813.1|13812.1|13808.6|270
1659544200000|2022-08-03 16:30:00|13817.3|13812.3|13814.7|13809.7|13817.3|13812.9|13812.4|13808.7|266
1659544500000|2022-08-03 16:35:00|13813.1|13811.1|13816.9|13811.9|13817.1|13813.3|13813.1|13809.8|207
1659544800000|2022-08-03 16:40:00|13816.8|13811.8|13815.3|13810.3|13817|13813.6|13813.6|13809.7|276
1659545100000|2022-08-03 16:45:00|13815.4|13810.4|13815.7|13810.7|13816.6|13812.4|13813.9|13809.9|226
1659545400000|2022-08-03 16:50:00|13815.8|13810.8|13815.6|13813.6|13817.1|13813.6|13813.4|13810|185
1659545700000|2022-08-03 16:55:00|13815.7|13813.7|13815.3|13810.3|13816.8|13813.7|13812.6|13809.3|267
1659546000000|2022-08-03 17:00:00|13815.4|13810.4|13813.2|13811.2|13815.4|13811.4|13811.5|13809.5|227
1659546300000|2022-08-03 17:05:00|13813.1|13811.1|13814.2|13809.2|13814.8|13811.2|13810.6|13807.1|312
1659546600000|2022-08-03 17:10:00|13814.1|13809.1|13813.3|13811.3|13815.3|13811.9|13811.4|13808.2|183
1659546900000|2022-08-03 17:15:00|13813.4|13811.4|13814.8|13812.8|13816.8|13813.3|13813|13809.5|186
1659547200000|2022-08-03 17:20:00|13814.7|13812.7|13815.8|13813.8|13817|13813.8|13813.8|13810.3|203
1659547500000|2022-08-03 17:25:00|13815.7|13813.7|13814.5|13812.5|13816.4|13814.4|13814.3|13810.9|153
1659547800000|2022-08-03 17:30:00|13814.4|13812.4|13814.9|13809.9|13815.8|13812.5|13811.5|13807.8|186
1659548100000|2022-08-03 17:35:00|13814.8|13809.8|13814.2|13809.2|13815.2|13811.1|13811.8|13808|197
1659548400000|2022-08-03 17:40:00|13814.1|13809.1|13814.4|13809.4|13815.2|13811.5|13811.9|13808.1|199
1659548700000|2022-08-03 17:45:00|13814.2|13809.2|13814.3|13809.3|13815.2|13811.6|13812.7|13808.8|206
1659549000000|2022-08-03 17:50:00|13814.4|13809.4|13814.2|13809.2|13815.2|13811.5|13812.3|13808.5|194
1659549300000|2022-08-03 17:55:00|13814.1|13809.1|13811.8|13809.8|13814.3|13810.8|13811.3|13807.9|192
1659549600000|2022-08-03 18:00:00|13811.9|13809.9|13811.4|13809.4|13814.2|13810.5|13810.5|13807.2|169
1659549900000|2022-08-03 18:05:00|13811.3|13809.3|13814.4|13809.4|13814.4|13811|13811.1|13809|179
1659550200000|2022-08-03 18:10:00|13814.5|13809.5|13813.7|13808.7|13814.5|13810.9|13810.7|13807.7|224
1659550500000|2022-08-03 18:15:00|13813.6|13808.6|13813.7|13808.7|13814.3|13810.7|13811.6|13808.2|196
1659550800000|2022-08-03 18:20:00|13813.4|13808.4|13811.4|13809.4|13814.2|13810.6|13811.3|13807.8|176
1659551100000|2022-08-03 18:25:00|13811.3|13809.3|13813.5|13808.5|13813.9|13809.8|13811.1|13807.6|165
1659551400000|2022-08-03 18:30:00|13813.4|13808.4|13813.4|13808.4|13814.1|13809.7|13810.8|13807.4|173
1659551700000|2022-08-03 18:35:00|13813.3|13808.3|13814.7|13809.7|13815|13811.6|13812.4|13808.1|183
1659552000000|2022-08-03 18:40:00|13813.2|13811.2|13814|13812|13816.4|13813|13813|13809.5|175
1659552300000|2022-08-03 18:45:00|13814.3|13812.3|13814|13809|13816.8|13813.4|13811.6|13808|219
1659552600000|2022-08-03 18:50:00|13813.7|13808.7|13812.8|13807.8|13814.6|13811.4|13811.4|13807.6|241
1659552900000|2022-08-03 18:55:00|13812.9|13807.9|13811.4|13809.4|13813.9|13810.5|13810.9|13807.4|234
1659553200000|2022-08-03 19:00:00|13812.9|13807.9|13811|13806|13813.4|13809.5|13810.7|13805.7|198
1659553500000|2022-08-03 19:05:00|13810.9|13805.9|13812.2|13807.2|13812.8|13807.8|13809.2|13805.4|222
1659553800000|2022-08-03 19:10:00|13812.3|13807.3|13810.9|13805.9|13813|13808|13810.7|13805.7|210
1659554100000|2022-08-03 19:15:00|13811|13806|13809.7|13804.7|13811.1|13807.6|13808.3|13804.5|216
1659554400000|2022-08-03 19:20:00|13809.6|13804.6|13809|13804|13809.9|13806.4|13807.1|13803.6|171
1659554700000|2022-08-03 19:25:00|13809.1|13804.1|13809|13804|13809.7|13806|13808|13803.7|210
1659555000000|2022-08-03 19:30:00|13808.9|13803.9|13809.2|13804.2|13809.8|13806.1|13808|13803.9|185
1659555300000|2022-08-03 19:35:00|13809.1|13804.1|13808.8|13803.8|13809.4|13805.3|13807.3|13803.6|179
1659555600000|2022-08-03 19:40:00|13808.7|13803.7|13807.2|13802.2|13808.8|13804.3|13805.4|13801.9|217
1659555900000|2022-08-03 19:45:00|13807.5|13802.5|13807.6|13802.6|13807.8|13804.2|13805.9|13802.1|188
1659556200000|2022-08-03 19:50:00|13807.4|13802.4|13807.4|13802.4|13807.7|13802.7|13807.1|13802.1|142
1659556500000|2022-08-03 19:55:00|13807.5|13802.5|13807.3|13802.3|13810|13805|13805.6|13801.8|274
1659556800000|2022-08-03 20:00:00|13807.4|13802.4|13807.2|13802.2|13808.5|13803.5|13806.6|13801.6|195
1659557100000|2022-08-03 20:05:00|13807.4|13802.4|13807.2|13802.2|13807.5|13802.5|13806.7|13801.7|128
1659557400000|2022-08-03 20:10:00|13807.3|13802.3|13807.2|13802.2|13807.4|13802.4|13806.7|13801.7|143
1659557700000|2022-08-03 20:15:00|13807.1|13802.1|13807.6|13802.6|13807.6|13802.6|13807.1|13802.1|101
1659558000000|2022-08-03 20:20:00|13807.5|13802.5|13807.6|13802.6|13807.6|13803.7|13805.7|13802.1|123
1659558300000|2022-08-03 20:25:00|13807.7|13802.7|13807.5|13802.5|13807.7|13804.1|13805.8|13802.1|101
1659558600000|2022-08-03 20:30:00|13807.6|13802.6|13807.6|13802.6|13807.8|13802.8|13806.7|13801.7|65
1659558900000|2022-08-03 20:35:00|13807.4|13802.4|13807.4|13802.4|13808.5|13805.1|13807.1|13802.4|74
1659559200000|2022-08-03 20:40:00|13807.5|13802.5|13807.4|13802.4|13808.3|13802.8|13807.1|13801.8|81
1659559500000|2022-08-03 20:45:00|13806.9|13801.9|13806|13801|13808.2|13802.4|13805.4|13799|134
1659559800000|2022-08-03 20:50:00|13806.2|13801.2|13806.6|13801.6|13807.2|13802.2|13805.8|13800.5|122
1659560100000|2022-08-03 20:55:00|13806.7|13801.7|13811.5|13800.4|13811.8|13803.2|13806.3|13799.2|131
1659560400000|2022-08-03 21:00:00|13811|13801.6|13816.5|13800.5|13818.2|13802.2|13811|13799.2|52
1659560700000|2022-08-03 21:05:00|13816.2|13800.2|13813.6|13805.3|13816.2|13806.1|13812.3|13799.8|141
1659561000000|2022-08-03 21:10:00|13815.6|13800.7|13814.1|13804.1|13818.5|13805.1|13813.2|13799.5|293
1659561300000|2022-08-03 21:15:00|13814.6|13805.2|13817.7|13801.7|13818.4|13806.7|13810.2|13799.2|129
1659561600000|2022-08-03 21:20:00|13818.9|13802.9|13813|13803.2|13818.9|13805.7|13812.3|13799.7|109
1659561900000|2022-08-03 21:25:00|13813.2|13803|13813.5|13804.5|13818.5|13805.8|13812.3|13797.9|94
1659562200000|2022-08-03 21:30:00|13817.3|13801.3|13812.5|13802.1|13818.9|13805.5|13811.7|13799.3|162
1659562500000|2022-08-03 21:35:00|13812|13804.4|13813.2|13804.5|13818.1|13805.2|13812|13798.9|106
1659562800000|2022-08-03 21:40:00|13812.9|13802.3|13812.7|13801.3|13816.2|13805|13812|13798.9|92
1659563100000|2022-08-03 21:45:00|13811.3|13799.6|13812|13805|13816.1|13805|13811.3|13799.3|97
1659563400000|2022-08-03 21:50:00|13813|13804.6|13812.3|13805.1|13817|13806.4|13811.1|13799.2|103
1659563700000|2022-08-03 21:55:00|13812.1|13804.6|13812.1|13805.2|13818|13805.9|13811.4|13800.5|127
1659564000000|2022-08-03 22:00:00|13811.2|13806.2|13808.6|13803.6|13815.4|13806.2|13808|13799.1|182
1659564300000|2022-08-03 22:05:00|13810.9|13802.6|13812.1|13807.1|13818.5|13807.9|13807.7|13800|184
1659564600000|2022-08-03 22:10:00|13812.7|13807.7|13812.6|13807.6|13820.3|13808|13812|13801.7|165
1659564900000|2022-08-03 22:15:00|13812.5|13807.5|13812.5|13807.5|13818.3|13808.1|13812.3|13801.7|154
1659565200000|2022-08-03 22:20:00|13812.6|13807.6|13813.3|13808.3|13818.5|13808.8|13812.2|13802|183
1659565500000|2022-08-03 22:25:00|13814.4|13808|13811.1|13806.1|13816.9|13808.9|13810.9|13800.9|159
1659565800000|2022-08-03 22:30:00|13811.4|13806.4|13809.6|13802.9|13814.2|13806.6|13807.6|13799.4|280
1659566100000|2022-08-03 22:35:00|13810.2|13802.4|13807.8|13802.8|13814.4|13804.3|13806.7|13798.4|260
1659566400000|2022-08-03 22:40:00|13807.7|13802.7|13807.4|13802.4|13813.3|13803|13807.2|13797.3|127
1659566700000|2022-08-03 22:45:00|13807.2|13802.2|13807.7|13802.7|13811.5|13802.9|13807.2|13798.7|125
1659567000000|2022-08-03 22:50:00|13807.6|13802.6|13810.6|13800.1|13810.9|13803.1|13807.4|13799.5|169
1659567300000|2022-08-03 22:55:00|13810.9|13799.9|13808.6|13802.3|13811.3|13803|13807.6|13799.5|122
1659567600000|2022-08-03 23:00:00|13808.5|13802.4|13809.2|13804.2|13809.4|13804.4|13807.7|13802.4|131
1659567900000|2022-08-03 23:05:00|13809.1|13804.1|13809.3|13804.3|13810.2|13805.2|13809|13804|136
1659568200000|2022-08-03 23:10:00|13809.2|13804.2|13811.8|13806.8|13812.3|13807.3|13809.2|13804.2|131
1659568500000|2022-08-03 23:15:00|13811.9|13806.9|13812.2|13807.2|13812.4|13807.4|13810.6|13805.6|119
1659568800000|2022-08-03 23:20:00|13812.1|13807.1|13812.6|13807.6|13813|13808|13811.9|13806.9|136
1659569100000|2022-08-03 23:25:00|13812.7|13807.7|13812.4|13807.4|13813|13808|13811.7|13806.7|103
1659569400000|2022-08-03 23:30:00|13812.3|13807.3|13810.5|13805.5|13812.4|13807.4|13809|13805.2|140
1659569700000|2022-08-03 23:35:00|13810.4|13805.4|13811|13806|13811|13807.4|13808.7|13804.8|141
1659570000000|2022-08-03 23:40:00|13810.9|13805.9|13809.8|13804.8|13811|13807.2|13807.8|13804.1|123
1659570300000|2022-08-03 23:45:00|13809.7|13804.7|13810.9|13805.9|13811.2|13806.8|13807.4|13803.9|159
1659570600000|2022-08-03 23:50:00|13811|13806|13810|13805|13811.8|13808|13807.9|13804.6|176
1659570900000|2022-08-03 23:55:00|13809.9|13804.9|13811.4|13806.4|13811.4|13807.6|13808.4|13804.4|146
1659571200000|2022-08-04 00:00:00|13811.3|13806.3|13804.8|13802.8|13811.8|13808.6|13804.7|13801.8|390
1659571500000|2022-08-04 00:05:00|13804.7|13802.7|13806.2|13804.2|13809.4|13806.6|13804.6|13801.3|303
1659571800000|2022-08-04 00:10:00|13806.4|13804.4|13806.7|13804.7|13809.5|13806.4|13805.7|13802.4|279
1659572100000|2022-08-04 00:15:00|13806.8|13804.8|13805.7|13803.7|13808.1|13804.8|13804.7|13801.2|203
1659572400000|2022-08-04 00:20:00|13807.2|13802.2|13806.7|13804.7|13808.1|13805.5|13805.5|13802.2|244
1659572700000|2022-08-04 00:25:00|13806.8|13804.8|13806.6|13804.6|13809.7|13806.5|13805|13802.4|187
1659573000000|2022-08-04 00:30:00|13806.7|13804.7|13802.7|13800.7|13808.9|13805.4|13802.3|13799.2|257
1659573300000|2022-08-04 00:35:00|13802.8|13800.8|13803.9|13801.9|13805.1|13802.2|13802.4|13799.6|177
1659573600000|2022-08-04 00:40:00|13804|13802|13802.3|13800.3|13805.4|13802|13802.1|13798.9|224
1659573900000|2022-08-04 00:45:00|13802.1|13800.1|13801.8|13799.8|13804.8|13801.5|13799.5|13796.6|294
1659574200000|2022-08-04 00:50:00|13801.7|13799.7|13799.4|13797.4|13803.3|13799.8|13798.3|13795.4|299
1659574500000|2022-08-04 00:55:00|13799.5|13797.5|13798.6|13796.6|13801.6|13798.7|13798.6|13796.1|302
1659574800000|2022-08-04 01:00:00|13798.7|13796.7|13798.6|13796.6|13800.1|13797.1|13798.3|13795|174
1659575100000|2022-08-04 01:05:00|13798.8|13796.8|13798.5|13796.5|13799.3|13797.3|13798.2|13796.2|161
1659575400000|2022-08-04 01:10:00|13798.6|13796.6|13800.3|13798.3|13801.8|13799|13798.5|13796.1|261
1659575700000|2022-08-04 01:15:00|13800.2|13798.2|13796.8|13794.8|13801.3|13798.2|13796.1|13793.8|262
1659576000000|2022-08-04 01:20:00|13796.7|13794.7|13799.9|13794.9|13799.9|13796.5|13796.5|13794.3|231
1659576300000|2022-08-04 01:25:00|13798.4|13796.4|13798.8|13796.8|13800.7|13798.7|13797.8|13794.6|291
1659576600000|2022-08-04 01:30:00|13798.7|13796.7|13795.3|13793.3|13801.2|13798.1|13795.2|13793.2|315
1659576900000|2022-08-04 01:35:00|13795.4|13793.4|13796.3|13794.3|13797.5|13794.8|13795.1|13791.9|276
1659577200000|2022-08-04 01:40:00|13796.4|13794.4|13798.7|13796.7|13799|13796.7|13795.3|13793.1|290
1659577500000|2022-08-04 01:45:00|13798.6|13796.6|13803|13801|13804.8|13801.5|13797.8|13795.8|282
1659577800000|2022-08-04 01:50:00|13802.8|13800.8|13803.2|13801.2|13805.5|13802.2|13801.7|13798.7|265
1659578100000|2022-08-04 01:55:00|13803.3|13801.3|13805.7|13803.7|13807.7|13804.2|13802.4|13799.1|274
1659578400000|2022-08-04 02:00:00|13805.8|13803.8|13802.1|13800.1|13807.3|13803.9|13801.7|13798.8|265
1659578700000|2022-08-04 02:05:00|13802|13800|13803.9|13801.9|13805.6|13802.2|13802|13799.1|168
1659579000000|2022-08-04 02:10:00|13803.7|13801.7|13808.2|13806.2|13808.8|13806.6|13803.6|13801.6|226
1659579300000|2022-08-04 02:15:00|13808.3|13806.3|13805.8|13803.8|13808.3|13806.3|13805.6|13802.2|157
1659579600000|2022-08-04 02:20:00|13805.7|13803.7|13805.4|13803.4|13807.5|13804.4|13805.4|13802.2|135
1659579900000|2022-08-04 02:25:00|13805.5|13803.5|13805|13803|13807.6|13804.3|13804.8|13801.2|138
1659580200000|2022-08-04 02:30:00|13804.9|13802.9|13805.8|13803.8|13806.9|13803.9|13804.5|13801.1|219
1659580500000|2022-08-04 02:35:00|13805.7|13803.7|13810.1|13808.1|13811.2|13809.2|13805.7|13803.7|229
1659580800000|2022-08-04 02:40:00|13810.2|13808.2|13809|13807|13812.1|13808.8|13809|13805.6|214
1659581100000|2022-08-04 02:45:00|13809.1|13807.1|13808.9|13806.9|13810.2|13807.1|13806.8|13803.4|165
1659581400000|2022-08-04 02:50:00|13808.8|13806.8|13810.3|13808.3|13810.7|13808.4|13807.6|13804.6|227
1659581700000|2022-08-04 02:55:00|13810.2|13808.2|13809.3|13804.3|13812.1|13809|13807.8|13804.3|181
1659582000000|2022-08-04 03:00:00|13809.4|13804.4|13806.4|13804.4|13809.4|13805.8|13805.6|13802.1|140
1659582300000|2022-08-04 03:05:00|13806.3|13804.3|13804.2|13799.2|13806.9|13804.3|13802.5|13798.8|193
1659582600000|2022-08-04 03:10:00|13802.7|13800.7|13805.8|13803.8|13807.9|13804.6|13802.3|13798.7|218
1659582900000|2022-08-04 03:15:00|13805.7|13803.7|13806|13804|13807.9|13804.4|13804.4|13801.5|185
1659583200000|2022-08-04 03:20:00|13806.1|13804.1|13806.9|13804.9|13808.8|13805.7|13805.9|13802.1|196
1659583500000|2022-08-04 03:25:00|13807|13805|13804.9|13802.9|13808.9|13805.4|13804.9|13801.5|179
1659583800000|2022-08-04 03:30:00|13806.4|13801.4|13807.1|13805.1|13808.4|13805.3|13804.7|13801.4|206
1659584100000|2022-08-04 03:35:00|13807.2|13805.2|13809.7|13804.7|13810|13806.5|13806.3|13803.1|147
1659584400000|2022-08-04 03:40:00|13809.8|13804.8|13809.1|13807.1|13810.6|13807.2|13808|13804.6|207
1659584700000|2022-08-04 03:45:00|13809.2|13807.2|13808.8|13806.8|13811.3|13808.6|13808.5|13805.2|229
1659585000000|2022-08-04 03:50:00|13808.7|13806.7|13809|13807|13810.6|13807.6|13808.1|13805.2|177
1659585300000|2022-08-04 03:55:00|13809.1|13807.1|13810.3|13808.3|13811.8|13808.6|13808.9|13806.1|154
1659585600000|2022-08-04 04:00:00|13810.4|13808.4|13806.8|13804.8|13811.4|13808.4|13806.7|13803.5|218
1659585900000|2022-08-04 04:05:00|13806.9|13804.9|13806.6|13801.6|13808.8|13805.7|13804.4|13801|229
1659586200000|2022-08-04 04:10:00|13805|13803|13806.6|13801.6|13807.1|13803.6|13804.4|13800.5|200
1659586500000|2022-08-04 04:15:00|13806.5|13801.5|13804.3|13802.3|13806.6|13803|13804|13800.9|170
1659586800000|2022-08-04 04:20:00|13804.4|13802.4|13804.3|13802.3|13806.2|13802.7|13803|13799.6|120
1659587100000|2022-08-04 04:25:00|13804.4|13802.4|13804.6|13802.6|13806.3|13802.9|13803.7|13800.4|116
1659587400000|2022-08-04 04:30:00|13804.7|13802.7|13805.5|13803.5|13806.1|13804.1|13804.5|13802.5|129
1659587700000|2022-08-04 04:35:00|13805.6|13803.6|13805.7|13803.7|13805.9|13803.9|13805.5|13803.5|98
1659588000000|2022-08-04 04:40:00|13805.6|13803.6|13802.8|13800.8|13805.9|13803.9|13802.2|13799|185
1659588300000|2022-08-04 04:45:00|13802.7|13800.7|13801|13799|13804.6|13801.3|13800.8|13798.2|155
1659588600000|2022-08-04 04:50:00|13801.1|13799.1|13801.2|13799.2|13802.8|13799.3|13800.7|13797.4|114
1659588900000|2022-08-04 04:55:00|13801.3|13799.3|13803.2|13801.2|13804.9|13801.4|13801.3|13797.6|150
1659589200000|2022-08-04 05:00:00|13803.1|13801.1|13805.3|13803.3|13806.2|13803.4|13802.3|13798.9|165
1659589500000|2022-08-04 05:05:00|13805.4|13803.4|13808.2|13803.2|13808.3|13805.1|13805.2|13801.8|182
1659589800000|2022-08-04 05:10:00|13806.5|13804.5|13806.3|13804.3|13809.5|13806.1|13806.2|13803|164
1659590100000|2022-08-04 05:15:00|13806.4|13804.4|13805.5|13803.5|13808.3|13805.1|13805.3|13803.2|157
1659590400000|2022-08-04 05:20:00|13805.4|13803.4|13801.9|13799.9|13806.1|13804.1|13801.8|13799.8|137
1659590700000|2022-08-04 05:25:00|13801.8|13799.8|13801.7|13799.7|13802.7|13800.7|13800.8|13798.8|200
1659591000000|2022-08-04 05:30:00|13801.8|13799.8|13803.9|13801.9|13804.1|13802.1|13801.2|13799.2|274
1659591300000|2022-08-04 05:35:00|13804|13802|13805.3|13803.3|13807.3|13804.1|13803.3|13800.5|285
1659591600000|2022-08-04 05:40:00|13805.2|13803.2|13805.1|13803.1|13806.2|13803.6|13802.7|13799.4|185
1659591900000|2022-08-04 05:45:00|13805.2|13803.2|13803.4|13801.4|13806.3|13803.5|13803.2|13800.5|222
1659592200000|2022-08-04 05:50:00|13803.3|13801.3|13803.5|13801.5|13805.4|13802.2|13802.9|13800.3|178
1659592500000|2022-08-04 05:55:00|13803.4|13801.4|13808.6|13806.6|13810.2|13806.7|13803.4|13800.1|263
1659592800000|2022-08-04 06:00:00|13808.5|13806.5|13806.8|13804.8|13809.7|13806.6|13806.1|13803|338
1659593100000|2022-08-04 06:05:00|13806.7|13804.7|13806.6|13804.6|13809|13805.6|13803.4|13801.4|359
1659593400000|2022-08-04 06:10:00|13806.5|13804.5|13805.8|13803.8|13808.7|13805.9|13803.8|13800.6|369
1659593700000|2022-08-04 06:15:00|13805.9|13803.9|13806.3|13804.3|13810.1|13807.3|13804.7|13801.1|342
1659594000000|2022-08-04 06:20:00|13806.2|13804.2|13804.3|13802.3|13806.8|13804.3|13803.3|13799.4|332
1659594300000|2022-08-04 06:25:00|13804.4|13802.4|13804.9|13802.9|13806.1|13803.3|13803.1|13799.9|289
1659594600000|2022-08-04 06:30:00|13805|13803|13803|13801|13806.5|13803|13802.7|13799.4|301
1659594900000|2022-08-04 06:35:00|13803.1|13801.1|13804.4|13802.4|13806.7|13803.4|13803|13799.6|260
1659595200000|2022-08-04 06:40:00|13805.9|13800.9|13802.4|13800.4|13806.4|13803.2|13801.8|13798.4|345
1659595500000|2022-08-04 06:45:00|13802.3|13800.3|13802.9|13797.9|13806.1|13802.5|13800.1|13795.7|403
1659595800000|2022-08-04 06:50:00|13802.8|13797.8|13800.3|13798.3|13803.1|13799.5|13798.5|13795|397
1659596100000|2022-08-04 06:55:00|13800.5|13798.5|13800.3|13798.3|13804.2|13800.7|13800.2|13796.7|388
1659596400000|2022-08-04 07:00:00|13800.4|13798.4|13798.2|13796.2|13802.5|13799.5|13796.6|13794.4|461
1659596700000|2022-08-04 07:05:00|13798.1|13796.1|13796.5|13794.5|13800.9|13798|13795.8|13793.4|460
1659597000000|2022-08-04 07:10:00|13796.4|13794.4|13795.9|13793.9|13799.6|13795.9|13794.3|13791.8|415
1659597300000|2022-08-04 07:15:00|13795.6|13793.6|13795.6|13793.6|13797.8|13794.9|13794.3|13792.3|354
1659597600000|2022-08-04 07:20:00|13795.7|13793.7|13794.9|13792.9|13797|13794.2|13794.2|13791.3|414
1659597900000|2022-08-04 07:25:00|13795|13793|13792.9|13790.9|13795.4|13793.4|13792.3|13788.8|453
1659598200000|2022-08-04 07:30:00|13792.8|13790.8|13791.7|13789.7|13794.6|13791.1|13788.5|13785.6|357
1659598500000|2022-08-04 07:35:00|13791.8|13789.8|13791.9|13789.9|13792.9|13790.9|13791.1|13789.1|338
1659598800000|2022-08-04 07:40:00|13791.8|13789.8|13792.7|13790.7|13793|13791|13791.8|13789.8|226
1659599100000|2022-08-04 07:45:00|13792.6|13790.6|13794.9|13792.9|13795|13793|13791.8|13789.8|288
1659599400000|2022-08-04 07:50:00|13795|13793|13801.5|13799.5|13803.1|13799.6|13794.2|13792.2|340
1659599700000|2022-08-04 07:55:00|13803.3|13798.3|13799.3|13797.3|13803.5|13799.4|13799.1|13797.1|231
1659600000000|2022-08-04 08:00:00|13799.2|13797.2|13798.2|13796.2|13801.2|13799.2|13798|13796|347
1659600300000|2022-08-04 08:05:00|13798.3|13796.3|13798.2|13796.2|13800.3|13797.5|13798|13795|269
1659600600000|2022-08-04 08:10:00|13798.4|13796.4|13798.2|13796.2|13800.1|13797.2|13796.9|13794|250
1659600900000|2022-08-04 08:15:00|13798.1|13796.1|13796.4|13794.4|13800.3|13797.1|13796.2|13792.9|308
1659601200000|2022-08-04 08:20:00|13796.3|13794.3|13798.9|13796.9|13800.3|13797.3|13796.2|13794.2|276
1659601500000|2022-08-04 08:25:00|13799|13797|13802.1|13797.1|13803.9|13799.6|13798.7|13796.3|230
1659601800000|2022-08-04 08:30:00|13802|13797|13799.8|13797.8|13802.7|13799.9|13799.3|13796|407
1659602100000|2022-08-04 08:35:00|13799.7|13797.7|13798.2|13796.2|13801.7|13798.5|13797.5|13795.5|346
1659602400000|2022-08-04 08:40:00|13798.3|13796.3|13798.6|13796.6|13800.9|13798.9|13797.6|13795.6|376
1659602700000|2022-08-04 08:45:00|13798.5|13796.5|13799|13797|13799.2|13797.2|13797.2|13795.2|312
1659603000000|2022-08-04 08:50:00|13799.1|13797.1|13796.3|13794.3|13800|13798|13796.2|13793.5|275
1659603300000|2022-08-04 08:55:00|13796.4|13794.4|13792.9|13790.9|13798.1|13794.6|13792.1|13790|364
1659603600000|2022-08-04 09:00:00|13793|13791|13795.1|13793.1|13797.4|13794.2|13792.9|13790.8|324
1659603900000|2022-08-04 09:05:00|13795|13793|13795.7|13793.7|13797.8|13794.6|13794.4|13791.2|306
1659604200000|2022-08-04 09:10:00|13795.6|13793.6|13794.4|13792.4|13797.8|13794.6|13794.1|13792|204
1659604500000|2022-08-04 09:15:00|13794.3|13792.3|13797.2|13795.2|13798.1|13795.9|13792.4|13790.4|289
1659604800000|2022-08-04 09:20:00|13797.1|13795.1|13796.3|13794.3|13797.9|13795.9|13795.7|13793.7|289
1659605100000|2022-08-04 09:25:00|13796.2|13794.2|13793.6|13791.6|13797.3|13794.8|13793.2|13789.7|333
1659605400000|2022-08-04 09:30:00|13793.7|13791.7|13794.4|13792.4|13795.4|13793.1|13793|13789.9|271
1659605700000|2022-08-04 09:35:00|13794.5|13792.5|13791.8|13789.8|13795.5|13792.5|13791.7|13789.7|248
1659606000000|2022-08-04 09:40:00|13791.9|13789.9|13788.6|13786.6|13791.9|13789.9|13788.6|13786.6|248
1659606300000|2022-08-04 09:45:00|13788.5|13786.5|13791.2|13789.2|13793|13791|13788.4|13786.4|248
1659606600000|2022-08-04 09:50:00|13791.3|13789.3|13794.7|13792.7|13794.8|13792.8|13790.7|13787.2|308
1659606900000|2022-08-04 09:55:00|13794.6|13792.6|13794.5|13789.5|13795.8|13792.8|13791.6|13788.7|359
1659607200000|2022-08-04 10:00:00|13794.6|13789.6|13789.7|13787.7|13794.6|13791.3|13789.1|13785.8|316
1659607500000|2022-08-04 10:05:00|13789.8|13787.8|13790.3|13788.3|13791.4|13788.6|13788.3|13785.1|355
1659607800000|2022-08-04 10:10:00|13790.2|13788.2|13788.6|13786.6|13791.1|13788.4|13787.8|13784.7|326
1659608100000|2022-08-04 10:15:00|13788.7|13786.7|13789.7|13787.7|13790.3|13788.3|13788.2|13786.2|206
1659608400000|2022-08-04 10:20:00|13789.6|13787.6|13791.6|13786.6|13792.1|13788.5|13788.5|13785|270
1659608700000|2022-08-04 10:25:00|13791.7|13786.7|13787.2|13785.2|13791.9|13788.4|13787.1|13783.7|246
1659609000000|2022-08-04 10:30:00|13787.5|13785.5|13788|13786|13791.8|13788.4|13787.2|13783.8|361
1659609300000|2022-08-04 10:35:00|13788.1|13786.1|13787.2|13785.2|13790|13786.5|13786.2|13783.7|333
1659609600000|2022-08-04 10:40:00|13787.1|13785.1|13786.9|13781.9|13788.8|13785.5|13784.9|13781.5|408
1659609900000|2022-08-04 10:45:00|13785.2|13783.2|13785.3|13783.3|13786.9|13783.5|13783.5|13780.6|373
1659610200000|2022-08-04 10:50:00|13785.4|13783.4|13784.4|13782.4|13786|13784|13783.7|13781.7|271
1659610500000|2022-08-04 10:55:00|13784.2|13782.2|13788.2|13783.2|13788.6|13784.8|13784|13780.8|227
1659610800000|2022-08-04 11:00:00|13788.3|13783.3|13791.4|13789.4|13793.2|13789.9|13786.2|13781.2|493
1659611100000|2022-08-04 11:05:00|13791.3|13789.3|13794.3|13792.3|13795.4|13793.4|13789.3|13786|461
1659611400000|2022-08-04 11:10:00|13794.2|13792.2|13794.9|13792.9|13796.7|13793.5|13792.7|13789.9|474
1659611700000|2022-08-04 11:15:00|13795|13793|13787|13785|13796.2|13793.2|13786.8|13784.8|447
1659612000000|2022-08-04 11:20:00|13787.1|13785.1|13788.6|13786.6|13789.1|13787.1|13787.1|13785.1|336
1659612300000|2022-08-04 11:25:00|13788.7|13786.7|13790.6|13788.6|13791.1|13788.7|13787.8|13785.3|326
1659612600000|2022-08-04 11:30:00|13790.7|13788.7|13791.6|13789.6|13793.7|13791.7|13789.5|13787.5|363
1659612900000|2022-08-04 11:35:00|13791.5|13789.5|13790.9|13788.9|13793.7|13791.7|13789.6|13787.6|382
1659613200000|2022-08-04 11:40:00|13790.8|13788.8|13794|13792|13795.9|13793.3|13790.8|13788.8|524
1659613500000|2022-08-04 11:45:00|13794.1|13792.1|13797.7|13792.7|13798.4|13794.8|13792.7|13790.1|482
1659613800000|2022-08-04 11:50:00|13797.5|13792.5|13796.5|13794.5|13799.8|13796.4|13794|13790.6|423
1659614100000|2022-08-04 11:55:00|13796.4|13794.4|13792.5|13790.5|13798.2|13794.8|13789.6|13785.7|483
1659614400000|2022-08-04 12:00:00|13792.4|13790.4|13790.6|13788.6|13796.9|13793.7|13790.5|13787.9|453
1659614700000|2022-08-04 12:05:00|13790.7|13788.7|13794.6|13789.6|13794.8|13790.7|13788|13784.6|368
1659615000000|2022-08-04 12:10:00|13794.5|13789.5|13788.3|13786.3|13794.6|13791.4|13788|13786|432
1659615300000|2022-08-04 12:15:00|13788.6|13786.6|13791.9|13786.9|13794.8|13791.6|13788.6|13785.8|393
1659615600000|2022-08-04 12:20:00|13791.8|13786.8|13790.1|13788.1|13793|13789.5|13788|13784.7|322
1659615900000|2022-08-04 12:25:00|13789.9|13787.9|13791.4|13786.4|13791.6|13788.1|13788.2|13784.8|317
1659616200000|2022-08-04 12:30:00|13791.5|13786.5|13790.6|13785.6|13794.8|13790.8|13788.2|13784.8|389
1659616500000|2022-08-04 12:35:00|13790.8|13785.8|13783.6|13781.6|13790.8|13786.4|13783.5|13780|483
1659616800000|2022-08-04 12:40:00|13783.7|13781.7|13786|13781|13787.4|13783.4|13783.3|13779.8|478
1659617100000|2022-08-04 12:45:00|13785.9|13780.9|13782.8|13780.8|13788.1|13785.1|13782.7|13780.7|460
1659617400000|2022-08-04 12:50:00|13782.9|13780.9|13784.3|13782.3|13787.2|13784.8|13782.1|13780.1|386
1659617700000|2022-08-04 12:55:00|13784.4|13782.4|13787.3|13785.3|13789|13785.4|13784.3|13781.2|399
1659618000000|2022-08-04 13:00:00|13787.4|13785.4|13789.3|13787.3|13791.6|13788.3|13787.4|13783.9|411
1659618300000|2022-08-04 13:05:00|13789.4|13787.4|13789.2|13787.2|13789.5|13787.5|13786.8|13784.8|380
1659618600000|2022-08-04 13:10:00|13789.3|13787.3|13792.5|13787.5|13794|13790.6|13786.6|13783.7|394
1659618900000|2022-08-04 13:15:00|13792.4|13787.4|13793.5|13791.5|13794.2|13791.9|13789.1|13785.3|477
1659619200000|2022-08-04 13:20:00|13793.6|13791.6|13792.7|13790.7|13797.8|13795.8|13791.5|13788.5|389
1659619500000|2022-08-04 13:25:00|13792.6|13790.6|13790.9|13788.9|13794.9|13792.9|13790.5|13787.1|400
1659619800000|2022-08-04 13:30:00|13791|13789|13795.8|13793.8|13798.5|13794.2|13790.3|13786.3|556
1659620100000|2022-08-04 13:35:00|13795.9|13793.9|13793.9|13791.9|13797.4|13794|13792.6|13788.8|601
1659620400000|2022-08-04 13:40:00|13793.8|13791.8|13787|13782|13794.2|13791.9|13784.6|13781.2|536
1659620700000|2022-08-04 13:45:00|13786.9|13781.9|13784.3|13782.3|13787|13783.9|13781.7|13779.2|454
1659621000000|2022-08-04 13:50:00|13784.4|13782.4|13786.4|13784.4|13788.2|13784.7|13783.3|13779|484
1659621300000|2022-08-04 13:55:00|13786.3|13784.3|13783.1|13781.1|13788.2|13784.6|13781.6|13778.9|470
1659621600000|2022-08-04 14:00:00|13783.3|13781.3|13783.3|13781.3|13785.3|13783.3|13781.4|13779.4|460
1659621900000|2022-08-04 14:05:00|13783.4|13781.4|13779.2|13777.2|13783.8|13781.8|13777.3|13774.3|401
1659622200000|2022-08-04 14:10:00|13779.4|13777.4|13779.8|13777.8|13783.2|13779.9|13777.5|13775|437
1659622500000|2022-08-04 14:15:00|13779.9|13777.9|13784.6|13782.6|13786|13782.7|13777.8|13775.5|441
1659622800000|2022-08-04 14:20:00|13784.7|13782.7|13783.9|13781.9|13786.8|13783.9|13781.5|13778.3|428
1659623100000|2022-08-04 14:25:00|13783.8|13781.8|13787.1|13785.1|13788|13786|13783.4|13780.1|482
1659623400000|2022-08-04 14:30:00|13787.2|13785.2|13788.9|13786.9|13790.4|13788.4|13783.5|13781.5|457
1659623700000|2022-08-04 14:35:00|13789|13787|13785.5|13783.5|13789.6|13787.6|13784.9|13782.9|425
1659624000000|2022-08-04 14:40:00|13785.4|13783.4|13788.9|13786.9|13788.9|13786.9|13785.4|13783.4|482
1659624300000|2022-08-04 14:45:00|13789|13787|13787.4|13785.4|13790.6|13788|13786.3|13783.6|445
1659624600000|2022-08-04 14:50:00|13787.3|13785.3|13783|13781|13788.3|13786.3|13782.1|13779.4|453
1659624900000|2022-08-04 14:55:00|13782.9|13780.9|13776.5|13774.5|13785.5|13782.6|13776.2|13774.2|386
1659625200000|2022-08-04 15:00:00|13776.4|13774.4|13782.4|13780.4|13784.3|13780.8|13776.1|13774.1|373
1659625500000|2022-08-04 15:05:00|13782.2|13780.2|13781.2|13776.2|13782.8|13780.8|13776.2|13772.8|377
1659625800000|2022-08-04 15:10:00|13781.3|13776.3|13778.6|13776.6|13781.9|13778.6|13778.4|13775.2|321
1659626100000|2022-08-04 15:15:00|13778.7|13776.7|13774.7|13772.7|13778.8|13776.8|13774.4|13772|353
1659626400000|2022-08-04 15:20:00|13774.9|13772.9|13773.2|13768.2|13775.3|13773.3|13767.8|13764.3|399
1659626700000|2022-08-04 15:25:00|13773.1|13768.1|13771.8|13769.8|13774.6|13771|13771|13767.2|343
1659627000000|2022-08-04 15:30:00|13771.7|13769.7|13773.1|13771.1|13775.4|13772.1|13770.4|13767.3|345
1659627300000|2022-08-04 15:35:00|13773|13771|13778.4|13776.4|13780.1|13776.5|13772.5|13770.5|321
1659627600000|2022-08-04 15:40:00|13780.4|13775.4|13781|13779|13781.9|13779.9|13777.3|13773.9|407
1659627900000|2022-08-04 15:45:00|13780.9|13778.9|13780.8|13778.8|13781.9|13779.5|13779.2|13775.8|284
1659628200000|2022-08-04 15:50:00|13780.7|13778.7|13776.3|13774.3|13782.5|13779.4|13776.2|13772.7|302
1659628500000|2022-08-04 15:55:00|13776.5|13774.5|13775.7|13770.7|13777.9|13774.8|13774|13769.8|277
1659628800000|2022-08-04 16:00:00|13774.2|13772.2|13772.9|13770.9|13777|13773.5|13772.2|13768.9|288
1659629100000|2022-08-04 16:05:00|13773|13771|13773.7|13768.7|13774.8|13771.2|13771.2|13767.8|222
1659629400000|2022-08-04 16:10:00|13773.8|13768.8|13772.2|13767.2|13774.2|13770.8|13769.8|13766.5|242
1659629700000|2022-08-04 16:15:00|13772|13767|13769.3|13767.3|13772.7|13769.2|13768.6|13765.3|256
1659630000000|2022-08-04 16:20:00|13769.2|13767.2|13772.6|13767.6|13772.9|13769.3|13768.1|13764.3|237
1659630300000|2022-08-04 16:25:00|13772.5|13767.5|13768.3|13766.3|13773.1|13769.4|13767.7|13764.4|247
1659630600000|2022-08-04 16:30:00|13768.4|13766.4|13768.6|13763.6|13770.1|13766.5|13766.4|13763.2|337
1659630900000|2022-08-04 16:35:00|13768.9|13763.9|13769|13764|13770|13766.4|13766.8|13763.5|261
1659631200000|2022-08-04 16:40:00|13769.1|13764.1|13768.9|13763.9|13769.8|13766.3|13766.8|13763.3|252
1659631500000|2022-08-04 16:45:00|13769|13764|13774.6|13769.6|13775.2|13771.4|13767.6|13764|263
1659631800000|2022-08-04 16:50:00|13773.2|13771.2|13773.1|13768.1|13774.7|13771.3|13772.2|13767.8|258
1659632100000|2022-08-04 16:55:00|13773.2|13768.2|13771.7|13769.7|13774.2|13770.5|13770.2|13766.7|211
1659632400000|2022-08-04 17:00:00|13771.8|13769.8|13772.6|13767.6|13773.3|13769.9|13769.8|13765.6|242
1659632700000|2022-08-04 17:05:00|13772.5|13767.5|13772|13767|13774.1|13770.6|13769.9|13766.2|226
1659633000000|2022-08-04 17:10:00|13772.1|13767.1|13772.2|13767.2|13772.7|13767.7|13770.6|13765.6|208
1659633300000|2022-08-04 17:15:00|13772.1|13767.1|13772.4|13767.4|13772.6|13769.3|13771|13766.8|196
1659633600000|2022-08-04 17:20:00|13772.3|13767.3|13771.2|13766.2|13772.7|13767.7|13770.6|13765.6|178
1659633900000|2022-08-04 17:25:00|13771.1|13766.1|13768.9|13763.9|13771.2|13766.2|13766.3|13763.5|268
1659634200000|2022-08-04 17:30:00|13768.8|13763.8|13769.2|13764.2|13770.7|13766.7|13767.2|13763.8|329
1659634500000|2022-08-04 17:35:00|13769.1|13764.1|13769.7|13764.7|13770.2|13766.1|13766.2|13762.8|310
1659634800000|2022-08-04 17:40:00|13769.6|13764.6|13768.9|13763.9|13770.2|13766.6|13768.3|13763.3|296
1659635100000|2022-08-04 17:45:00|13769|13764|13767.2|13762.2|13770.6|13767|13767.1|13762.1|343
1659635400000|2022-08-04 17:50:00|13767.3|13762.3|13768.2|13763.2|13768.8|13763.8|13767.2|13762.2|266
1659635700000|2022-08-04 17:55:00|13768.1|13763.1|13769.7|13764.7|13769.8|13766|13766.9|13762.8|260
1659636000000|2022-08-04 18:00:00|13769.9|13764.9|13767.8|13762.8|13770.6|13766.9|13767.4|13762.4|342
1659636300000|2022-08-04 18:05:00|13767.9|13762.9|13765.5|13760.5|13768|13764.3|13765.3|13760.3|260
1659636600000|2022-08-04 18:10:00|13765.4|13760.4|13765.4|13760.4|13766.5|13761.5|13764.6|13759.6|251
1659636900000|2022-08-04 18:15:00|13765.3|13760.3|13764.4|13759.4|13766.1|13762.4|13763.7|13759.3|208
1659637200000|2022-08-04 18:20:00|13764.3|13759.3|13765.1|13760.1|13765.4|13760.4|13762|13758.5|248
1659637500000|2022-08-04 18:25:00|13765|13760|13762.5|13760.5|13765.2|13760.6|13762.1|13758.5|221
1659637800000|2022-08-04 18:30:00|13762.3|13760.3|13762.9|13757.9|13763.9|13760.4|13761.3|13757.8|232
1659638100000|2022-08-04 18:35:00|13762.8|13757.8|13763|13758|13764.7|13761.2|13761.3|13757.7|286
1659638400000|2022-08-04 18:40:00|13763.1|13758.1|13763.8|13758.8|13764.5|13760.9|13761.9|13758|192
1659638700000|2022-08-04 18:45:00|13762.6|13760.6|13764.6|13759.6|13765.7|13761.6|13762.6|13759|181
1659639000000|2022-08-04 18:50:00|13764.5|13759.5|13762.1|13757.1|13764.6|13761.1|13760.1|13756.5|174
1659639300000|2022-08-04 18:55:00|13762.2|13757.2|13758.8|13753.8|13762.3|13758.5|13758.6|13753.6|203
1659639600000|2022-08-04 19:00:00|13759|13754|13759.7|13754.7|13760.5|13757.2|13758.7|13753.7|253
1659639900000|2022-08-04 19:05:00|13759.8|13754.8|13759.7|13754.7|13760.6|13755.6|13759.4|13754.4|162
1659640200000|2022-08-04 19:10:00|13759.6|13754.6|13758.7|13753.7|13759.8|13754.8|13758.1|13753.1|206
1659640500000|2022-08-04 19:15:00|13758.5|13753.5|13757.8|13752.8|13758.8|13754.3|13756.3|13752.4|180
1659640800000|2022-08-04 19:20:00|13757.7|13752.7|13758.9|13753.9|13759.8|13754.9|13756.9|13752.6|204
1659641100000|2022-08-04 19:25:00|13758.8|13753.8|13757.8|13752.8|13760.2|13755.2|13756.6|13752.8|231
1659641400000|2022-08-04 19:30:00|13757.9|13752.9|13760.5|13755.5|13760.8|13757.3|13757.8|13752.8|208
1659641700000|2022-08-04 19:35:00|13760.7|13755.7|13760.9|13755.9|13760.9|13757.4|13758.3|13754.4|235
1659642000000|2022-08-04 19:40:00|13759.2|13757.2|13761.9|13756.9|13762|13758.5|13759|13755.5|200
1659642300000|2022-08-04 19:45:00|13761.8|13756.8|13759.8|13754.8|13762.2|13757.4|13757.7|13753.4|305
1659642600000|2022-08-04 19:50:00|13759.3|13754.3|13758.4|13753.4|13759.3|13755.2|13756.7|13753.2|238
1659642900000|2022-08-04 19:55:00|13758.3|13753.3|13760.2|13755.2|13761.9|13756.9|13757.6|13753.3|254
1659643200000|2022-08-04 20:00:00|13760.3|13755.3|13761.5|13756.5|13761.7|13756.7|13759.7|13754.7|194
1659643500000|2022-08-04 20:05:00|13761.4|13756.4|13759.3|13754.3|13761.5|13756.5|13759.1|13754.1|177
1659643800000|2022-08-04 20:10:00|13759.4|13754.4|13762.2|13757.2|13762.7|13759.2|13758.8|13753.8|222
1659644100000|2022-08-04 20:15:00|13762.1|13757.1|13763|13758|13763.7|13758.7|13761.9|13756.9|202
1659644400000|2022-08-04 20:20:00|13762.9|13757.9|13763.3|13758.3|13763.7|13758.7|13762.5|13757.5|153
1659644700000|2022-08-04 20:25:00|13763.4|13758.4|13761.2|13756.2|13763.4|13758.4|13761.2|13756.2|199
1659645000000|2022-08-04 20:30:00|13761.3|13756.3|13762.8|13757.8|13763.2|13758.2|13760.6|13755.6|217
1659645300000|2022-08-04 20:35:00|13763|13758|13763.1|13758.1|13763.8|13758.8|13762|13757|129
1659645600000|2022-08-04 20:40:00|13762.8|13757.8|13763.1|13758.1|13763.8|13758.8|13762.5|13757.5|91
1659645900000|2022-08-04 20:45:00|13763.2|13758.2|13764.3|13759.3|13777.5|13765.1|13761.5|13753.9|659
1659646200000|2022-08-04 20:50:00|13766|13757.2|13769.3|13760.5|13773.6|13763.1|13764.4|13757.2|285
1659646500000|2022-08-04 20:55:00|13769.7|13760|13773.1|13757.1|13773.1|13762|13766.4|13756.3|167
1659646800000|2022-08-04 21:00:00|13773.2|13757.2|13775.5|13759.5|13775.5|13759.5|13773.1|13757.1|35
1659647100000|2022-08-04 21:05:00|13775.4|13759.4|13776.2|13760.2|13776.5|13760.5|13775.3|13759.3|19
1659647400000|2022-08-04 21:10:00|13775.5|13759.5|13776.5|13760.5|13776.8|13760.8|13774.3|13758.3|85
1659647700000|2022-08-04 21:15:00|13776.6|13760.6|13774.9|13758.9|13777.8|13761.8|13772.4|13756.4|150
1659648000000|2022-08-04 21:20:00|13774.7|13758.7|13773|13757|13777.3|13761.3|13772.2|13756.2|116
1659648300000|2022-08-04 21:25:00|13776.7|13760.7|13770.2|13754.8|13777.1|13761.1|13766.1|13753.6|165
1659648600000|2022-08-04 21:30:00|13769.6|13756.6|13769.3|13756.9|13770.7|13761.2|13766|13753.7|157
1659648900000|2022-08-04 21:35:00|13769.4|13756.4|13769.1|13757.7|13770.3|13758.5|13766.8|13753.9|116
1659649200000|2022-08-04 21:40:00|13769.2|13757.2|13766.7|13758|13770.6|13759.9|13766.7|13754.3|150
1659649500000|2022-08-04 21:45:00|13766.8|13759|13768|13757.3|13770.3|13759.5|13766.8|13754.4|142
1659649800000|2022-08-04 21:50:00|13769.3|13755.7|13767.8|13757|13769.3|13758.5|13767|13755.4|89
1659650100000|2022-08-04 21:55:00|13768.2|13756.3|13768.1|13756.4|13769.3|13759.6|13765.9|13754.9|110
1659650400000|2022-08-04 22:00:00|13768.6|13758|13771.6|13757.2|13780|13764|13766.8|13755.2|241
1659650700000|2022-08-04 22:05:00|13773.4|13757.4|13768.1|13760|13774|13760.6|13768.1|13755.9|149
1659651000000|2022-08-04 22:10:00|13769.6|13759.9|13770.1|13763.4|13777.9|13764.2|13766.6|13756.1|283
1659651300000|2022-08-04 22:15:00|13770.2|13763.3|13773.3|13760.6|13775.3|13763.7|13770.2|13759.3|161
1659651600000|2022-08-04 22:20:00|13772.9|13761.1|13772.2|13763.7|13773.8|13764.5|13771.3|13761|157
1659651900000|2022-08-04 22:25:00|13772.3|13764.2|13772.5|13764.4|13773.8|13764.8|13771.9|13762.4|107
1659652200000|2022-08-04 22:30:00|13772.2|13764.9|13770.7|13764.6|13773.8|13766.9|13769.5|13762.8|411
1659652500000|2022-08-04 22:35:00|13771.1|13764.7|13769.9|13763.3|13771.1|13765.4|13768.2|13762.5|210
1659652800000|2022-08-04 22:40:00|13769.6|13763.6|13770|13763.6|13770.7|13764.3|13768|13762.1|228
1659653100000|2022-08-04 22:45:00|13769.7|13763.7|13769.7|13763.5|13771.1|13765.5|13768.7|13763.2|167
1659653400000|2022-08-04 22:50:00|13769|13764|13765.9|13758.8|13769.5|13764.1|13764.2|13758.2|238
1659653700000|2022-08-04 22:55:00|13765.8|13759|13763.4|13758.4|13766.8|13760.6|13762.8|13755.9|298
1659654000000|2022-08-04 23:00:00|13763.2|13758.2|13763.2|13758.2|13763.6|13758.4|13761.7|13756.7|190
1659654300000|2022-08-04 23:05:00|13763.3|13758.3|13762.9|13757.9|13763.7|13758.7|13762.4|13757.4|163
1659654600000|2022-08-04 23:10:00|13762.7|13757.7|13761.7|13756.7|13763|13758|13759.9|13754.9|164
1659654900000|2022-08-04 23:15:00|13761.8|13756.8|13761.7|13756.7|13761.9|13756.9|13761|13756|113
1659655200000|2022-08-04 23:20:00|13761.6|13756.6|13760.7|13755.7|13761.7|13756.7|13759.4|13754.4|140
1659655500000|2022-08-04 23:25:00|13760.6|13755.6|13761.1|13756.1|13761.3|13756.3|13760.1|13755.1|165
1659655800000|2022-08-04 23:30:00|13761.2|13756.2|13760.3|13755.3|13761.8|13756.8|13760.1|13755.1|167
1659656100000|2022-08-04 23:35:00|13760.2|13755.2|13760.5|13755.5|13761.2|13756.2|13760|13755|139
1659656400000|2022-08-04 23:40:00|13760.4|13755.4|13760.3|13755.3|13760.6|13755.6|13760.2|13755.2|99
1659656700000|2022-08-04 23:45:00|13760.4|13755.4|13760.9|13755.9|13761.1|13756.1|13760.2|13755.2|116
1659657000000|2022-08-04 23:50:00|13760.8|13755.8|13756.1|13751.1|13760.9|13755.9|13756.1|13751.1|175
1659657300000|2022-08-04 23:55:00|13755.8|13750.8|13756.4|13751.4|13757.2|13752.2|13755.8|13750.8|138
1659657600000|2022-08-05 00:00:00|13756.5|13751.5|13763.3|13758.3|13763.6|13759.5|13756|13751|280
1659657900000|2022-08-05 00:05:00|13763.5|13758.5|13761.9|13759.9|13766.1|13762.6|13761|13757.4|302
1659658200000|2022-08-05 00:10:00|13762|13760|13762.3|13760.3|13766|13763.4|13761.6|13758.5|268
1659658500000|2022-08-05 00:15:00|13762.2|13760.2|13761.1|13759.1|13764|13760.6|13760.1|13756.8|279
1659658800000|2022-08-05 00:20:00|13760.9|13758.9|13759.9|13757.9|13762.8|13759.3|13759.7|13756.1|194
1659659100000|2022-08-05 00:25:00|13760|13758|13763.6|13758.6|13764|13760.6|13759.3|13755.3|215
1659659400000|2022-08-05 00:30:00|13762.2|13760.2|13762.5|13760.5|13764.1|13760.8|13761.6|13758.6|174
1659659700000|2022-08-05 00:35:00|13762.6|13760.6|13765.1|13763.1|13767|13763.5|13762.1|13759.8|147
1659660000000|2022-08-05 00:40:00|13765|13763|13764.8|13762.8|13766|13763|13762.7|13759.6|236
1659660300000|2022-08-05 00:45:00|13764.7|13762.7|13764.4|13762.4|13765.9|13762.7|13763.7|13760.6|219
1659660600000|2022-08-05 00:50:00|13764.1|13762.1|13766.5|13761.5|13766.9|13763.7|13761.8|13758.2|361
1659660900000|2022-08-05 00:55:00|13766.6|13761.6|13764.2|13762.2|13766.6|13762.5|13762.9|13759|252
1659661200000|2022-08-05 01:00:00|13764.1|13762.1|13764.6|13762.6|13767.6|13764.5|13763.7|13761.2|251
1659661500000|2022-08-05 01:05:00|13764.7|13762.7|13764.6|13762.6|13767.3|13763.9|13761.7|13759.7|260
1659661800000|2022-08-05 01:10:00|13764.5|13762.5|13767.7|13765.7|13770|13766.4|13763.9|13761.3|277
1659662100000|2022-08-05 01:15:00|13767.5|13765.5|13763.8|13761.8|13769.1|13765.8|13762.6|13759.5|275
1659662400000|2022-08-05 01:20:00|13764.2|13762.2|13760|13758|13765.4|13763|13760|13756.4|254
1659662700000|2022-08-05 01:25:00|13761.4|13756.4|13760.1|13758.1|13761.8|13758.8|13756.3|13753.1|328
1659663000000|2022-08-05 01:30:00|13761.5|13756.5|13760.8|13758.8|13762.3|13759|13758.4|13755|264
1659663300000|2022-08-05 01:35:00|13760.7|13758.7|13763.3|13761.3|13765.9|13762.5|13760.4|13758.4|210
1659663600000|2022-08-05 01:40:00|13763.1|13761.1|13765.4|13763.4|13766.8|13763.8|13762.4|13759.1|311
1659663900000|2022-08-05 01:45:00|13765.5|13763.5|13761.5|13759.5|13765.9|13763.9|13761.5|13759.5|271
1659664200000|2022-08-05 01:50:00|13761.6|13759.6|13760.2|13758.2|13763.8|13760.6|13759.9|13756.7|215
1659664500000|2022-08-05 01:55:00|13760.3|13758.3|13761.8|13759.8|13763.3|13760.3|13760.2|13758.2|231
1659664800000|2022-08-05 02:00:00|13761.9|13759.9|13763.1|13761.1|13764.4|13762.4|13761.7|13759.7|230
1659665100000|2022-08-05 02:05:00|13763|13761|13761.4|13759.4|13763|13761|13760.1|13757|230
1659665400000|2022-08-05 02:10:00|13761.5|13759.5|13759.7|13757.7|13763.2|13760.3|13759.5|13756.1|279
1659665700000|2022-08-05 02:15:00|13759.9|13757.9|13759.8|13757.8|13761.7|13758.6|13759.3|13756|231
1659666000000|2022-08-05 02:20:00|13759.7|13757.7|13760.5|13758.5|13760.5|13758.5|13758.8|13756.8|218
1659666300000|2022-08-05 02:25:00|13760.4|13758.4|13762.1|13760.1|13764.3|13761.4|13760.3|13758.3|170
1659666600000|2022-08-05 02:30:00|13762.2|13760.2|13762|13760|13767.1|13763.9|13761.7|13759.7|253
1659666900000|2022-08-05 02:35:00|13761.9|13759.9|13763.6|13761.6|13765.3|13762|13761.7|13759|241
1659667200000|2022-08-05 02:40:00|13763.5|13761.5|13764.3|13762.3|13765.5|13762.5|13760.8|13757.7|210
1659667500000|2022-08-05 02:45:00|13764.2|13762.2|13766.1|13764.1|13768.4|13765.5|13764.2|13761.5|249
1659667800000|2022-08-05 02:50:00|13766|13764|13765.4|13763.4|13767.5|13765.3|13765|13761.7|229
1659668100000|2022-08-05 02:55:00|13765.5|13763.5|13764.9|13762.9|13766.7|13764.2|13764.2|13761.6|245
1659668400000|2022-08-05 03:00:00|13765|13763|13763.8|13761.8|13766.5|13763.3|13763.8|13761.5|163
1659668700000|2022-08-05 03:05:00|13763.9|13761.9|13764.6|13762.6|13766.3|13762.8|13763|13760.2|210
1659669000000|2022-08-05 03:10:00|13764.7|13762.7|13763.8|13761.8|13765.4|13762.7|13763.2|13760.2|192
1659669300000|2022-08-05 03:15:00|13763.7|13761.7|13764.3|13762.3|13765.8|13762.8|13763.6|13760.5|188
1659669600000|2022-08-05 03:20:00|13764.4|13762.4|13762.6|13760.6|13765.5|13762.7|13762.3|13758.9|186
1659669900000|2022-08-05 03:25:00|13762.5|13760.5|13760.4|13758.4|13763.4|13760.5|13759.8|13756.3|166
1659670200000|2022-08-05 03:30:00|13760.3|13758.3|13762.3|13760.3|13764.8|13761.3|13760.2|13758.1|202
1659670500000|2022-08-05 03:35:00|13762.4|13760.4|13762|13760|13765.2|13762.1|13761.5|13758.9|189
1659670800000|2022-08-05 03:40:00|13762.1|13760.1|13763.5|13758.5|13763.6|13760.2|13761.4|13758.3|110
1659671100000|2022-08-05 03:45:00|13762|13760|13758.8|13756.8|13763.5|13760.2|13758|13754.5|216
1659671400000|2022-08-05 03:50:00|13758.9|13756.9|13759.1|13757.1|13760.2|13757.1|13757.4|13754|168
1659671700000|2022-08-05 03:55:00|13759|13757|13758.6|13756.6|13760|13757.4|13757.4|13754.9|199
1659672000000|2022-08-05 04:00:00|13758.5|13756.5|13758.4|13753.4|13759.5|13756.7|13756.8|13753.3|139
1659672300000|2022-08-05 04:05:00|13758.3|13753.3|13757.5|13755.5|13758.3|13755.8|13756.5|13753.3|99
1659672600000|2022-08-05 04:10:00|13757.4|13755.4|13757|13755|13759|13755.6|13757|13754|103
1659672900000|2022-08-05 04:15:00|13757.1|13755.1|13757.4|13755.4|13758.1|13756.1|13757|13755|126
1659673200000|2022-08-05 04:20:00|13757.3|13755.3|13757.4|13755.4|13760|13756.7|13757.3|13754.8|116
1659673500000|2022-08-05 04:25:00|13757.3|13755.3|13756.7|13754.7|13757.8|13755.8|13756.6|13754.6|96
1659673800000|2022-08-05 04:30:00|13756.8|13754.8|13755.1|13753.1|13757.1|13755.1|13755|13753|95
1659674100000|2022-08-05 04:35:00|13755|13753|13755.9|13753.9|13755.9|13753.9|13754.9|13752.9|89
1659674400000|2022-08-05 04:40:00|13755.8|13753.8|13755.4|13753.4|13756.2|13754.2|13755.4|13753.4|136
1659674700000|2022-08-05 04:45:00|13755.3|13753.3|13755.4|13753.4|13756.1|13754.1|13755.3|13753.3|124
1659675000000|2022-08-05 04:50:00|13755.5|13753.5|13755|13753|13756.4|13753.8|13754.6|13751.3|123
1659675300000|2022-08-05 04:55:00|13754.9|13752.9|13754.9|13752.9|13757.2|13754.6|13754.6|13751.2|183
1659675600000|2022-08-05 05:00:00|13756.2|13751.2|13758.1|13756.1|13758.2|13756.1|13755.8|13751.2|193
1659675900000|2022-08-05 05:05:00|13758|13756|13759.6|13757.6|13759.9|13757.9|13758|13756|113
1659676200000|2022-08-05 05:10:00|13759.5|13757.5|13758.1|13756.1|13759.7|13757.7|13757.6|13755.6|147
1659676500000|2022-08-05 05:15:00|13758|13756|13759.1|13757.1|13759.8|13757.8|13758|13754.6|161
1659676800000|2022-08-05 05:20:00|13759.2|13757.2|13756.6|13754.6|13759.3|13757.3|13756.6|13754.1|152
1659677100000|2022-08-05 05:25:00|13756.5|13754.5|13757.4|13755.4|13759.3|13756|13756.2|13753.8|143
1659677400000|2022-08-05 05:30:00|13757.3|13755.3|13755.4|13753.4|13757.4|13755.4|13754.7|13751.6|173
1659677700000|2022-08-05 05:35:00|13755.3|13753.3|13755.4|13753.4|13757.1|13754.6|13754.5|13750.9|130
1659678000000|2022-08-05 05:40:00|13755.3|13753.3|13754.8|13752.8|13756.7|13753.7|13754.3|13751.4|155
1659678300000|2022-08-05 05:45:00|13754.5|13752.5|13755.6|13753.6|13755.7|13753.7|13754.3|13752.3|169
1659678600000|2022-08-05 05:50:00|13755.7|13753.7|13757.1|13755.1|13758.9|13755.9|13755.4|13753.4|193
1659678900000|2022-08-05 05:55:00|13756.9|13754.9|13755.7|13753.7|13758.1|13756.1|13755.5|13753.5|205
1659679200000|2022-08-05 06:00:00|13755.8|13753.8|13757.4|13755.4|13760.7|13757.5|13754.4|13751.5|239
1659679500000|2022-08-05 06:05:00|13757.3|13755.3|13761.4|13759.4|13763.6|13760.2|13757.3|13754.8|271
1659679800000|2022-08-05 06:10:00|13761.5|13759.5|13762.9|13760.9|13763.1|13760.9|13760.9|13757.9|234
1659680100000|2022-08-05 06:15:00|13763|13761|13762.2|13760.2|13763.3|13761.3|13762.1|13760.1|231
1659680400000|2022-08-05 06:20:00|13762.3|13760.3|13763.9|13761.9|13765.9|13762.6|13761|13759|285
1659680700000|2022-08-05 06:25:00|13763.8|13761.8|13761.9|13759.9|13765.8|13762.7|13760.6|13757.2|237
1659681000000|2022-08-05 06:30:00|13762|13760|13762|13760|13765.7|13762.2|13761.9|13759.2|259
1659681300000|2022-08-05 06:35:00|13762.3|13760.3|13760.2|13758.2|13764.1|13761.2|13760.1|13757|214
1659681600000|2022-08-05 06:40:00|13760.3|13758.3|13761.1|13759.1|13762.9|13759.5|13760|13756.8|213
1659681900000|2022-08-05 06:45:00|13760.9|13758.9|13761.4|13759.4|13765.7|13761.8|13760.8|13757.3|256
1659682200000|2022-08-05 06:50:00|13761.3|13759.3|13758.5|13756.5|13761.8|13759.8|13758|13756|330
1659682500000|2022-08-05 06:55:00|13758.6|13756.6|13761.7|13756.7|13761.8|13759.4|13758.6|13755.6|286
1659682800000|2022-08-05 07:00:00|13761.8|13756.8|13759.1|13757.1|13762|13758.1|13758.2|13756.2|291
1659683100000|2022-08-05 07:05:00|13759.5|13757.5|13759.4|13757.4|13761.2|13758.9|13758.5|13755.1|294
1659683400000|2022-08-05 07:10:00|13759.5|13757.5|13759.2|13757.2|13760.7|13758.7|13757.3|13755.3|332
1659683700000|2022-08-05 07:15:00|13758.8|13756.8|13759.6|13757.6|13760.8|13758.8|13757.3|13755.3|326
1659684000000|2022-08-05 07:20:00|13759.7|13757.7|13761|13759|13761.6|13759.6|13758.7|13756.7|257
1659684300000|2022-08-05 07:25:00|13760.9|13758.9|13761.3|13759.3|13763.1|13760.8|13760.3|13758|324
1659684600000|2022-08-05 07:30:00|13761.2|13759.2|13760.6|13758.6|13764.8|13761.5|13760.5|13757.3|304
1659684900000|2022-08-05 07:35:00|13760.5|13758.5|13763.5|13758.5|13764.7|13761.1|13759.5|13756.4|359
1659685200000|2022-08-05 07:40:00|13763.4|13758.4|13763.1|13761.1|13764.3|13762.3|13761.3|13758|361
1659685500000|2022-08-05 07:45:00|13762.9|13760.9|13761.6|13759.6|13764.8|13761.5|13760.4|13758.3|391
1659685800000|2022-08-05 07:50:00|13761.5|13759.5|13762.5|13760.5|13762.6|13760.6|13760.5|13758.5|282
1659686100000|2022-08-05 07:55:00|13762.1|13760.1|13758.9|13756.9|13762.8|13760.8|13758.3|13755.2|351
1659686400000|2022-08-05 08:00:00|13759|13757|13759.5|13757.5|13760.7|13758.6|13756.8|13753.8|453
1659686700000|2022-08-05 08:05:00|13759.4|13757.4|13761.8|13756.8|13762|13760|13759.2|13756|327
1659687000000|2022-08-05 08:10:00|13761.9|13756.9|13761.2|13759.2|13764.2|13761.1|13760.4|13756.9|293
1659687300000|2022-08-05 08:15:00|13761.4|13759.4|13766.6|13761.6|13768.6|13764.6|13761.4|13758.9|433
1659687600000|2022-08-05 08:20:00|13766.5|13761.5|13764.7|13762.7|13767.4|13764|13763.9|13760.9|390
1659687900000|2022-08-05 08:25:00|13764.5|13762.5|13762.3|13760.3|13764.7|13762.7|13761|13757.3|288
1659688200000|2022-08-05 08:30:00|13762.4|13760.4|13761.5|13759.5|13764.3|13761.1|13760.8|13757.4|377
1659688500000|2022-08-05 08:35:00|13761.4|13759.4|13761.8|13759.8|13763.8|13760.3|13760.4|13756.9|351
1659688800000|2022-08-05 08:40:00|13762|13760|13761.2|13759.2|13763.4|13760.1|13760.6|13757.1|383
1659689100000|2022-08-05 08:45:00|13761.4|13759.4|13762.7|13757.7|13763.2|13759.8|13759.8|13756.3|416
1659689400000|2022-08-05 08:50:00|13762.4|13757.4|13762.2|13760.2|13764|13760.6|13760.7|13757.1|370
1659689700000|2022-08-05 08:55:00|13762.4|13760.4|13763.4|13758.4|13764.9|13761.3|13761.2|13758.3|343
1659690000000|2022-08-05 09:00:00|13763.3|13758.3|13762.4|13757.4|13763.6|13760|13760|13756.5|416
1659690300000|2022-08-05 09:05:00|13762.7|13757.7|13762.6|13757.6|13763.1|13759.7|13760.1|13756.3|402
1659690600000|2022-08-05 09:10:00|13762.7|13757.7|13760.4|13758.4|13763|13759.7|13759.9|13756.8|263
1659690900000|2022-08-05 09:15:00|13760.5|13758.5|13761.7|13759.7|13763.9|13760.3|13759.6|13757.6|297
1659691200000|2022-08-05 09:20:00|13761.6|13759.6|13762.6|13760.6|13763.9|13760.8|13760.5|13757.1|351
1659691500000|2022-08-05 09:25:00|13762.5|13760.5|13761.8|13759.8|13763.3|13761.3|13761.3|13759.3|227
1659691800000|2022-08-05 09:30:00|13761.7|13759.7|13764|13762|13764.5|13762.5|13761.5|13758.4|267
1659692100000|2022-08-05 09:35:00|13763.9|13761.9|13763.3|13761.3|13765.6|13762.3|13761.8|13758.7|272
1659692400000|2022-08-05 09:40:00|13763.2|13761.2|13763|13761|13764.3|13761.3|13761.4|13758.3|203
1659692700000|2022-08-05 09:45:00|13763.3|13761.3|13761.4|13759.4|13763.4|13761.4|13761.3|13759.3|272
1659693000000|2022-08-05 09:50:00|13761.5|13759.5|13762.5|13760.5|13764.1|13761.6|13761.1|13759|282
1659693300000|2022-08-05 09:55:00|13762.3|13760.3|13761.2|13759.2|13764.8|13761.6|13760.7|13757.1|257
1659693600000|2022-08-05 10:00:00|13761.1|13759.1|13761.3|13759.3|13762|13760|13759.6|13757.6|372
1659693900000|2022-08-05 10:05:00|13761.2|13759.2|13761.4|13759.4|13762.8|13760.8|13760.1|13758.1|236
1659694200000|2022-08-05 10:10:00|13761.5|13759.5|13761.4|13759.4|13762.6|13759.8|13759.9|13757|252
1659694500000|2022-08-05 10:15:00|13761.3|13759.3|13757.2|13755.2|13761.3|13759.3|13757.1|13753.9|247
1659694800000|2022-08-05 10:20:00|13757.3|13755.3|13758.2|13756.2|13758.3|13756.3|13756.5|13754.5|184
1659695100000|2022-08-05 10:25:00|13758.3|13756.3|13755|13753|13758.8|13756.3|13754|13752|274
1659695400000|2022-08-05 10:30:00|13754.9|13752.9|13755.7|13753.7|13755.8|13753.8|13754.2|13752.2|243
1659695700000|2022-08-05 10:35:00|13755.6|13753.6|13758.8|13756.8|13758.9|13756.9|13754.9|13752.9|240
1659696000000|2022-08-05 10:40:00|13758.9|13756.9|13759.4|13757.4|13760|13758|13757.9|13755.9|235
1659696300000|2022-08-05 10:45:00|13759.5|13757.5|13759.4|13757.4|13761.9|13758.5|13758.9|13756.5|226
1659696600000|2022-08-05 10:50:00|13759.5|13757.5|13762.4|13757.4|13762.5|13759|13759.2|13756.2|303
1659696900000|2022-08-05 10:55:00|13762.2|13757.2|13761.2|13756.2|13763.9|13760.4|13759.7|13755.9|316
1659697200000|2022-08-05 11:00:00|13761.1|13756.1|13759.7|13757.7|13762|13758.5|13758|13755.5|285
1659697500000|2022-08-05 11:05:00|13759.4|13757.4|13761.6|13759.6|13763.1|13760.5|13759|13756.6|206
1659697800000|2022-08-05 11:10:00|13761.5|13759.5|13759.7|13757.7|13761.9|13759.9|13759.2|13757.2|238
1659698100000|2022-08-05 11:15:00|13759.6|13757.6|13760.3|13758.3|13760.9|13758.9|13759.6|13757.6|171
1659698400000|2022-08-05 11:20:00|13760.2|13758.2|13760.4|13758.4|13762.1|13758.7|13759.7|13756.2|251
1659698700000|2022-08-05 11:25:00|13760.5|13758.5|13757.3|13755.3|13760.6|13758.5|13757|13754.5|329
1659699000000|2022-08-05 11:30:00|13757.4|13755.4|13758.2|13756.2|13758.3|13756.3|13756.6|13754.6|271
1659699300000|2022-08-05 11:35:00|13758.3|13756.3|13757.1|13755.1|13759.8|13757|13757|13754.4|241
1659699600000|2022-08-05 11:40:00|13757.2|13755.2|13757.4|13755.4|13759.1|13755.8|13755.7|13752.2|278
1659699900000|2022-08-05 11:45:00|13757.3|13755.3|13757.8|13755.8|13760.6|13758|13756.4|13753|341
1659700200000|2022-08-05 11:50:00|13757.9|13755.9|13756.9|13754.9|13759.8|13757|13756.1|13752.9|328
1659700500000|2022-08-05 11:55:00|13758.7|13753.7|13760.4|13758.4|13762|13758.5|13756.4|13753.4|374
1659700800000|2022-08-05 12:00:00|13760.3|13758.3|13759.7|13757.7|13761.8|13759.6|13758.4|13755.8|337
1659701100000|2022-08-05 12:05:00|13759.6|13757.6|13759.6|13757.6|13761.3|13757.9|13758.1|13754.2|281
1659701400000|2022-08-05 12:10:00|13759.5|13757.5|13757|13755|13761.2|13758|13756.3|13754.3|264
1659701700000|2022-08-05 12:15:00|13757.4|13755.4|13759.5|13757.5|13760.6|13757.9|13756.2|13752.9|295
1659702000000|2022-08-05 12:20:00|13759.6|13757.6|13758.9|13756.9|13761.3|13758.1|13756.3|13754.2|361
1659702300000|2022-08-05 12:25:00|13758.8|13756.8|13759.1|13751.7|13759.6|13756.8|13754.8|13751.3|355
1659702600000|2022-08-05 12:30:00|13758.9|13751.3|13796.7|13791.7|13808.8|13803.8|13758.9|13746.1|838
1659702900000|2022-08-05 12:35:00|13796.6|13791.6|13793.6|13788.6|13802.1|13797.1|13789.4|13784.4|722
1659703200000|2022-08-05 12:40:00|13793.7|13788.7|13798.6|13793.6|13800.1|13796.3|13790.6|13785.6|768
1659703500000|2022-08-05 12:45:00|13798.5|13793.5|13804.8|13802.8|13806.2|13803|13798.4|13793.4|646
1659703800000|2022-08-05 12:50:00|13804.9|13802.9|13814.6|13809.6|13818.8|13813.8|13800.4|13795.4|716
1659704100000|2022-08-05 12:55:00|13814.3|13809.3|13822.4|13817.4|13824.8|13819.8|13812.7|13808.9|652
1659704400000|2022-08-05 13:00:00|13822.6|13817.6|13817.7|13812.7|13823.5|13818.5|13814.2|13809.2|593
1659704700000|2022-08-05 13:05:00|13817.8|13812.8|13821.4|13819.4|13822.7|13819.6|13815.2|13811.3|549
1659705000000|2022-08-05 13:10:00|13821.2|13819.2|13827.1|13825.1|13830.1|13826.5|13821|13817.8|557
1659705300000|2022-08-05 13:15:00|13827|13825|13828.3|13826.3|13829.9|13826.5|13822.5|13819.2|473
1659705600000|2022-08-05 13:20:00|13828.2|13826.2|13831.6|13829.6|13834.8|13831.4|13828.2|13824.9|468
1659705900000|2022-08-05 13:25:00|13831.5|13829.5|13828.9|13826.9|13832|13830|13827.3|13825.3|407
1659706200000|2022-08-05 13:30:00|13829|13827|13825.1|13823.1|13832.4|13830.3|13824.5|13820.9|511
1659706500000|2022-08-05 13:35:00|13825|13823|13827.2|13825.2|13829.2|13826.3|13823.3|13819.8|456
1659706800000|2022-08-05 13:40:00|13827.3|13825.3|13820.4|13818.4|13832.4|13828.9|13820.4|13816.9|521
1659707100000|2022-08-05 13:45:00|13820.5|13818.5|13824.6|13819.6|13828.3|13825.1|13820.4|13817|527
1659707400000|2022-08-05 13:50:00|13824.5|13819.5|13816.7|13814.7|13824.7|13821.2|13814.8|13811.4|544
1659707700000|2022-08-05 13:55:00|13816.6|13814.6|13816.1|13811.1|13817.9|13815|13814.1|13809.4|470
1659708000000|2022-08-05 14:00:00|13816|13811|13816.2|13814.2|13824.2|13820.6|13814.3|13810.6|599
1659708300000|2022-08-05 14:05:00|13816.3|13814.3|13816.4|13811.4|13821.1|13817.8|13815.2|13811|629
1659708600000|2022-08-05 14:10:00|13816.6|13811.6|13812.2|13810.2|13817.8|13814.1|13811.2|13807.8|621
1659708900000|2022-08-05 14:15:00|13812.1|13810.1|13812.7|13810.7|13818.1|13815.3|13810.2|13806.9|500
1659709200000|2022-08-05 14:20:00|13812.8|13810.8|13814.2|13812.2|13816|13812.6|13812.3|13808.3|499
1659709500000|2022-08-05 14:25:00|13814.3|13812.3|13815.6|13813.6|13816.9|13814.9|13812.8|13810.3|461
1659709800000|2022-08-05 14:30:00|13815.3|13813.3|13817.8|13812.8|13819.3|13815.8|13811.2|13808.2|575
1659710100000|2022-08-05 14:35:00|13817.7|13812.7|13813.4|13811.4|13818|13813.8|13812.9|13809.4|516
1659710400000|2022-08-05 14:40:00|13813.5|13811.5|13817.1|13815.1|13818|13816|13812.3|13808.8|511
1659710700000|2022-08-05 14:45:00|13817|13815|13820.6|13818.6|13821.6|13818.7|13815.5|13813.5|441
1659711000000|2022-08-05 14:50:00|13820.5|13818.5|13819.5|13817.5|13823.4|13819.4|13818|13815.8|423
1659711300000|2022-08-05 14:55:00|13819.1|13817.1|13814.5|13812.5|13820.7|13817.4|13814.5|13812.5|385
1659711600000|2022-08-05 15:00:00|13814.7|13812.7|13816.3|13814.3|13816.9|13814.9|13814|13810.9|304
1659711900000|2022-08-05 15:05:00|13816.2|13814.2|13816.4|13814.4|13819.7|13816.7|13816|13812.5|311
1659712200000|2022-08-05 15:10:00|13816.5|13814.5|13817.7|13812.7|13818.6|13815|13815.4|13812.2|317
1659712500000|2022-08-05 15:15:00|13817.6|13812.6|13816.5|13814.5|13818.2|13815|13815.4|13812.2|324
1659712800000|2022-08-05 15:20:00|13816.6|13814.6|13824.2|13822.2|13826.8|13823.8|13816.3|13812.9|353
1659713100000|2022-08-05 15:25:00|13824.1|13822.1|13826.5|13821.5|13827.2|13823.9|13824|13820.8|330
1659713400000|2022-08-05 15:30:00|13826.4|13821.4|13825.3|13820.3|13827|13823.3|13820.6|13817.1|397
1659713700000|2022-08-05 15:35:00|13825.4|13820.4|13823.6|13818.6|13826.6|13821.7|13819.7|13816|354
1659714000000|2022-08-05 15:40:00|13823.3|13818.3|13825.6|13820.6|13825.8|13822.3|13821.4|13817.2|366
1659714300000|2022-08-05 15:45:00|13825.7|13820.7|13825.5|13823.5|13827.4|13823.9|13823|13818.8|340
1659714600000|2022-08-05 15:50:00|13825.4|13823.4|13824.8|13822.8|13827.1|13823.6|13821.4|13817.2|387
1659714900000|2022-08-05 15:55:00|13826.4|13821.4|13823.9|13818.9|13826.9|13823.1|13820.5|13817.1|327
1659715200000|2022-08-05 16:00:00|13823.7|13818.7|13820.1|13815.1|13826.1|13821.7|13818.7|13814.9|427
1659715500000|2022-08-05 16:05:00|13820.2|13815.2|13820.2|13818.2|13821.6|13818.5|13816.8|13811.8|397
1659715800000|2022-08-05 16:10:00|13821.9|13816.9|13819.6|13817.6|13822|13818.9|13819.4|13815.9|350
1659716100000|2022-08-05 16:15:00|13819.7|13817.7|13822.3|13817.3|13823.9|13820|13819|13815.6|309
1659716400000|2022-08-05 16:20:00|13822.5|13817.5|13820.9|13815.9|13823.2|13818.5|13820.3|13815.6|327
1659716700000|2022-08-05 16:25:00|13821|13816|13821.8|13816.8|13822.3|13818.8|13818.8|13814.9|413
1659717000000|2022-08-05 16:30:00|13821.9|13816.9|13818.7|13816.7|13822.9|13818.3|13818|13814.5|257
1659717300000|2022-08-05 16:35:00|13818.8|13816.8|13818.6|13816.6|13821|13817.5|13817.4|13815.4|176
1659717600000|2022-08-05 16:40:00|13818.5|13816.5|13817.2|13812.2|13819.5|13816.6|13815.4|13811.9|169
1659717900000|2022-08-05 16:45:00|13817.3|13812.3|13812.1|13810.1|13817.6|13813.8|13811.8|13808|273
1659718200000|2022-08-05 16:50:00|13812.2|13810.2|13814.8|13809.8|13816|13811.2|13809.1|13805.1|419
1659718500000|2022-08-05 16:55:00|13814.9|13809.9|13813.2|13808.2|13816|13811.5|13810.9|13806.5|370
1659718800000|2022-08-05 17:00:00|13813.3|13808.3|13811.2|13806.2|13815.8|13811.6|13811.1|13806.1|351
1659719100000|2022-08-05 17:05:00|13811.1|13806.1|13812.8|13807.8|13813|13808|13809.7|13804.7|336
1659719400000|2022-08-05 17:10:00|13812.9|13807.9|13806.6|13804.6|13813|13808.9|13806.5|13803.2|330
1659719700000|2022-08-05 17:15:00|13806.5|13804.5|13807.7|13805.7|13809.3|13805.7|13805.3|13801.5|328
1659720000000|2022-08-05 17:20:00|13807.6|13805.6|13809.7|13804.7|13810.8|13807.3|13807.4|13803.7|397
1659720300000|2022-08-05 17:25:00|13809.6|13804.6|13811.4|13806.4|13812.4|13808.7|13807.5|13803.4|344
1659720600000|2022-08-05 17:30:00|13811.3|13806.3|13812.2|13807.2|13812.5|13808.9|13810.5|13806|253
1659720900000|2022-08-05 17:35:00|13812.3|13807.3|13811|13806|13812.3|13808.7|13809.2|13805.6|217
1659721200000|2022-08-05 17:40:00|13810.9|13805.9|13812.9|13810.9|13814.4|13811.2|13808.3|13804.9|237
1659721500000|2022-08-05 17:45:00|13814.2|13809.2|13812.7|13810.7|13814.2|13811.4|13810.2|13806.7|607
1659721800000|2022-08-05 17:50:00|13812.5|13810.5|13814.4|13812.4|13816.1|13812.6|13812.3|13808.9|638
1659722100000|2022-08-05 17:55:00|13814.2|13812.2|13814.1|13812.1|13816|13813.6|13812.4|13809.4|425
1659722400000|2022-08-05 18:00:00|13814|13812|13811.7|13809.7|13815.5|13812|13811.5|13807.6|238
1659722700000|2022-08-05 18:05:00|13811.8|13809.8|13817.8|13812.8|13818|13814.3|13811.7|13808.3|239
1659723000000|2022-08-05 18:10:00|13817.7|13812.7|13820.7|13815.7|13822.9|13819.2|13816.5|13812.1|277
1659723300000|2022-08-05 18:15:00|13820.8|13815.8|13817.3|13812.3|13821.6|13817.8|13815.3|13811.9|301
1659723600000|2022-08-05 18:20:00|13817.5|13812.5|13816.6|13811.6|13820.2|13815.5|13815|13811.6|260
1659723900000|2022-08-05 18:25:00|13816.7|13811.7|13817.8|13812.8|13818.6|13814.4|13814.9|13811|241
1659724200000|2022-08-05 18:30:00|13817.9|13812.9|13814.8|13809.8|13818.6|13814.5|13813.5|13808.5|266
1659724500000|2022-08-05 18:35:00|13814.7|13809.7|13816.1|13811.1|13816.7|13811.7|13814.7|13809.7|205
1659724800000|2022-08-05 18:40:00|13816.6|13811.6|13816.8|13811.8|13818.3|13813.7|13814.3|13810.7|193
1659725100000|2022-08-05 18:45:00|13816.9|13811.9|13816.4|13814.4|13818.1|13814.4|13815.1|13811.2|257
1659725400000|2022-08-05 18:50:00|13817.8|13812.8|13821.2|13816.2|13821.2|13816.2|13815.8|13811.8|175
1659725700000|2022-08-05 18:55:00|13821|13816|13819.8|13817.8|13822.1|13818.7|13819.8|13815.1|278
1659726000000|2022-08-05 19:00:00|13819.9|13817.9|13818.8|13813.8|13821.4|13817.9|13817.2|13812.2|277
1659726300000|2022-08-05 19:05:00|13818.9|13813.9|13817.6|13812.6|13821.2|13816.2|13817.5|13812.5|262
1659726600000|2022-08-05 19:10:00|13817.7|13812.7|13814.9|13809.9|13818.1|13813.1|13814.8|13809.8|358
1659726900000|2022-08-05 19:15:00|13815|13810|13817.4|13812.4|13818.1|13813.1|13814.4|13809.4|306
1659727200000|2022-08-05 19:20:00|13817.3|13812.3|13816.3|13811.3|13819.3|13814.3|13816.3|13811.3|273
1659727500000|2022-08-05 19:25:00|13816.2|13811.2|13817.4|13812.4|13818.3|13813.3|13816|13811|255
1659727800000|2022-08-05 19:30:00|13817.5|13812.5|13815.8|13810.8|13818|13813|13814.9|13809.9|227
1659728100000|2022-08-05 19:35:00|13815.9|13810.9|13815|13810|13816.4|13811.4|13813.6|13808.6|239
1659728400000|2022-08-05 19:40:00|13814.9|13809.9|13815.3|13810.3|13817.2|13812.2|13814.6|13809.6|245
1659728700000|2022-08-05 19:45:00|13815.4|13810.4|13814.7|13809.7|13816|13811|13813.7|13808.7|269
1659729000000|2022-08-05 19:50:00|13814.4|13809.4|13814.9|13809.9|13816.3|13811.3|13813.1|13808.1|242
1659729300000|2022-08-05 19:55:00|13815|13810|13817|13812|13819.7|13814.7|13814.8|13809.8|365
1659729600000|2022-08-05 20:00:00|13816.8|13811.8|13819.2|13814.2|13819.7|13814.7|13815.2|13810.2|307
1659729900000|2022-08-05 20:05:00|13819.1|13814.1|13820.1|13815.1|13821.6|13816.6|13817.4|13813.5|191
1659730200000|2022-08-05 20:10:00|13820|13815|13819.9|13814.9|13820.5|13815.5|13819.5|13814.5|178
1659730500000|2022-08-05 20:15:00|13819.8|13814.8|13818.8|13813.8|13819.9|13814.9|13818.3|13813.3|151
1659730800000|2022-08-05 20:20:00|13818.9|13813.9|13818.7|13813.7|13819|13814|13818.3|13813.3|138
1659731100000|2022-08-05 20:25:00|13818.8|13813.8|13818.9|13813.9|13819|13814|13818.4|13813.4|153
1659731400000|2022-08-05 20:30:00|13818.6|13813.6|13818.4|13813.4|13820.2|13815.2|13818.1|13813.1|104
1659731700000|2022-08-05 20:35:00|13818.5|13813.5|13818|13813|13819.3|13814.3|13817.6|13811.9|156
1659732000000|2022-08-05 20:40:00|13818.1|13813.1|13818.1|13813.1|13829.8|13817.3|13817|13803.6|654
1659732300000|2022-08-05 20:45:00|13817.9|13812.9|13818.3|13813.3|13822.1|13813.4|13817.9|13809|326
1659732600000|2022-08-05 20:50:00|13818.2|13813.2|13822.4|13810.8|13823.7|13813.3|13818.1|13810.1|74
1659732900000|2022-08-05 20:55:00|13819.8|13812.1|13816.9|13811.9|13824.3|13813.2|13816.4|13804.6|194
1659902400000|2022-08-07 20:00:00|13825|13805.2|13825|13805.2|13828.7|13806.7|13825|13805|4
1659902700000|2022-08-07 20:05:00|13828.7|13806.7|13825|13805.2|13828.7|13806.7|13825|13805.2|4
1659903600000|2022-08-07 20:20:00|13827|13805|13825|13805.2|13827|13805.2|13825|13805|2
1659903900000|2022-08-07 20:25:00|13828.7|13806.7|13825|13805.2|13828.7|13806.7|13825|13804.4|12
1659904200000|2022-08-07 20:30:00|13828.7|13806.7|13825|13805.2|13828.7|13806.7|13825|13805.1|3
1659904800000|2022-08-07 20:40:00|13828|13806|13825|13805.2|13828|13806|13825|13804.6|7
1659905100000|2022-08-07 20:45:00|13828|13806|13828|13806|13828|13806|13828|13806|1
1659905400000|2022-08-07 20:50:00|13825|13805.2|13828|13806|13828|13806|13825|13805.2|4
1659905700000|2022-08-07 20:55:00|13825|13805.2|13825|13805.2|13828|13806|13825|13804.9|10
1659906000000|2022-08-07 21:00:00|13824.7|13804.9|13826.4|13804.9|13828|13806|13824.7|13804.9|8
1659906300000|2022-08-07 21:05:00|13825.1|13805.3|13827.2|13805.2|13828|13806.1|13824.8|13804.5|30
1659906600000|2022-08-07 21:10:00|13824.8|13805|13827.2|13806.2|13829|13808|13824.3|13805|67
1659906900000|2022-08-07 21:15:00|13827.6|13806.6|13824.9|13808.9|13829|13809|13823.1|13805|87
1659907200000|2022-08-07 21:20:00|13825|13809|13823.6|13807.6|13825|13809|13823.1|13807.1|73
1659907500000|2022-08-07 21:25:00|13824.1|13808.1|13824.2|13808.2|13825.6|13809.6|13823.1|13807.1|87
1659907800000|2022-08-07 21:30:00|13824.1|13808.1|13823.2|13807.2|13828.3|13812.3|13823.2|13807.2|82
1659908100000|2022-08-07 21:35:00|13824.3|13808.3|13823.9|13807.9|13824.8|13808.8|13823.2|13807.2|71
1659908400000|2022-08-07 21:40:00|13823.7|13807.7|13824.6|13808.6|13825|13809|13822.5|13806.5|72
1659908700000|2022-08-07 21:45:00|13824.7|13808.7|13824.6|13808.6|13824.8|13808.8|13823.4|13807.4|78
1659909000000|2022-08-07 21:50:00|13824.7|13808.7|13824.1|13808.1|13824.9|13808.9|13822.2|13806.2|84
1659909300000|2022-08-07 21:55:00|13824.3|13808.3|13824.1|13808.1|13824.9|13808.9|13823.2|13807.2|80
1659909600000|2022-08-07 22:00:00|13824.4|13808.4|13827.1|13811.1|13828.5|13812.5|13823|13807|291
1659909900000|2022-08-07 22:05:00|13826.8|13810.8|13827.5|13811.5|13829.6|13813.6|13826.8|13810.8|147
1659910200000|2022-08-07 22:10:00|13827.4|13811.7|13824.1|13813.2|13828|13814.8|13822.6|13810.7|186
1659910500000|2022-08-07 22:15:00|13824|13813|13823.6|13813.8|13827|13814.6|13823.1|13810.4|141
1659910800000|2022-08-07 22:20:00|13823.7|13813.4|13823|13809.7|13827|13814.9|13821.4|13809.7|151
1659911100000|2022-08-07 22:25:00|13822.8|13809.9|13820.3|13807.9|13824.2|13813.2|13818.6|13806.7|221
1659911400000|2022-08-07 22:30:00|13817.7|13809.4|13819|13809.6|13822.4|13810|13817.5|13806.4|144
1659911700000|2022-08-07 22:35:00|13819.2|13809.4|13818.5|13808.7|13821.6|13810.7|13817.6|13807.1|123
1659912000000|2022-08-07 22:40:00|13818.2|13808.9|13819.3|13814.3|13821.6|13814.3|13817.6|13808.1|151
1659912300000|2022-08-07 22:45:00|13819.2|13814.2|13819.9|13813.9|13822.6|13814.4|13818.8|13811.2|85
1659912600000|2022-08-07 22:50:00|13819.4|13814.4|13819.6|13814.6|13822.6|13814.9|13818.8|13812.5|82
1659912900000|2022-08-07 22:55:00|13819.5|13814.5|13820.1|13815.1|13822.5|13815.2|13819.5|13812.7|63
1659913200000|2022-08-07 23:00:00|13820.3|13815.3|13819.2|13814.2|13820.4|13815.4|13818.8|13813.8|132
1659913500000|2022-08-07 23:05:00|13819.3|13814.3|13819.8|13814.8|13820.2|13815.2|13818.8|13813.8|162
1659913800000|2022-08-07 23:10:00|13819.7|13814.7|13819.8|13814.8|13820.3|13815.3|13819.4|13814.4|140
1659914100000|2022-08-07 23:15:00|13819.7|13814.7|13819.7|13814.7|13821|13816|13819.6|13814.6|142
1659914400000|2022-08-07 23:20:00|13819.6|13814.6|13821.1|13816.1|13822.6|13817.6|13819.2|13814.2|223
1659914700000|2022-08-07 23:25:00|13821|13816|13821.1|13816.1|13821.6|13818|13819.9|13815.8|145
1659915000000|2022-08-07 23:30:00|13821.2|13816.2|13821.8|13816.8|13823|13818.2|13819.6|13815.7|161
1659915300000|2022-08-07 23:35:00|13820.2|13818.2|13824.4|13819.4|13824.5|13819.5|13820.1|13816.5|166
1659915600000|2022-08-07 23:40:00|13824.3|13819.3|13823|13818|13824.5|13819.5|13822.5|13817.5|196
1659915900000|2022-08-07 23:45:00|13823.1|13818.1|13824.2|13819.2|13825.1|13820.1|13822.6|13817.6|174
1659916200000|2022-08-07 23:50:00|13824.3|13819.3|13824.2|13819.2|13824.6|13819.6|13822.9|13817.9|147
1659916500000|2022-08-07 23:55:00|13824.1|13819.1|13821.9|13816.9|13825.1|13821.1|13820.5|13816.8|189
1659916800000|2022-08-08 00:00:00|13821.8|13816.8|13825.4|13823.4|13828.3|13824.8|13819.8|13816.4|378
1659917100000|2022-08-08 00:05:00|13825.5|13823.5|13825.5|13823.5|13828|13824.6|13824.4|13821|273
1659917400000|2022-08-08 00:10:00|13826.8|13821.8|13829.2|13827.2|13832|13828.6|13825.2|13821.7|295
1659917700000|2022-08-08 00:15:00|13829.1|13827.1|13828.5|13826.5|13831|13827.6|13826.6|13823.1|333
1659918000000|2022-08-08 00:20:00|13828.4|13826.4|13829.2|13827.2|13831.4|13828.1|13828.3|13825|264
1659918300000|2022-08-08 00:25:00|13829.4|13827.4|13832.3|13830.3|13834.6|13831.1|13829.1|13825.8|289
1659918600000|2022-08-08 00:30:00|13832.4|13830.4|13830.9|13828.9|13834.7|13831.4|13828.8|13826|319
1659918900000|2022-08-08 00:35:00|13831|13829|13828.1|13826.1|13831.9|13829.6|13827.5|13824.1|224
1659919200000|2022-08-08 00:40:00|13828|13826|13827.8|13825.8|13829.7|13827.6|13827.1|13824.1|253
1659919500000|2022-08-08 00:45:00|13827.9|13825.9|13826.4|13824.4|13829.3|13826.4|13826|13824|257
1659919800000|2022-08-08 00:50:00|13826.7|13824.7|13824.7|13822.7|13829.3|13825.7|13823.7|13820.7|384
1659920100000|2022-08-08 00:55:00|13824.9|13822.9|13823.6|13821.6|13825.5|13822.9|13823.2|13820|222
1659920400000|2022-08-08 01:00:00|13823.7|13821.7|13822.8|13820.8|13824.4|13822.4|13819.2|13815.7|368
1659920700000|2022-08-08 01:05:00|13822.7|13820.7|13820.3|13818.3|13824.5|13821.2|13820.2|13817.2|268
1659921000000|2022-08-08 01:10:00|13820.4|13818.4|13821|13819|13822.4|13819|13819.8|13816.5|240
1659921300000|2022-08-08 01:15:00|13820.9|13818.9|13817.6|13815.6|13822.6|13819.3|13817|13815|273
1659921600000|2022-08-08 01:20:00|13817.5|13815.5|13819.5|13817.5|13820.9|13818|13817.3|13814.8|241
1659921900000|2022-08-08 01:25:00|13819.6|13817.6|13820.1|13818.1|13822|13819.2|13818.7|13815.4|282
1659922200000|2022-08-08 01:30:00|13819.9|13817.9|13820.3|13818.3|13822.5|13819.2|13819.1|13816.4|252
1659922500000|2022-08-08 01:35:00|13819.7|13817.7|13819.9|13817.9|13821.5|13818.5|13819.1|13816.2|245
1659922800000|2022-08-08 01:40:00|13819.8|13817.8|13818.3|13816.3|13820|13818|13818.1|13816.1|280
1659923100000|2022-08-08 01:45:00|13818.4|13816.4|13817.6|13815.6|13818.5|13816.5|13817.2|13815.2|158
1659923400000|2022-08-08 01:50:00|13817.7|13815.7|13817.6|13815.6|13819|13816.2|13816.1|13813.9|187
1659923700000|2022-08-08 01:55:00|13817.8|13815.8|13816.6|13814.6|13818.5|13816.5|13816.4|13814.4|201
1659924000000|2022-08-08 02:00:00|13816.4|13814.4|13822.3|13820.3|13823.8|13820.5|13816.2|13814.2|245
1659924300000|2022-08-08 02:05:00|13822.5|13820.5|13824.5|13822.5|13826.6|13823.2|13822.5|13820.5|221
1659924600000|2022-08-08 02:10:00|13824.6|13822.6|13821.3|13819.3|13826.5|13823.2|13821.3|13817.9|254
1659924900000|2022-08-08 02:15:00|13821.4|13819.4|13820.3|13818.3|13822.1|13819.4|13818.4|13816.2|221
1659925200000|2022-08-08 02:20:00|13820.2|13818.2|13819.6|13817.6|13821.2|13818.4|13818|13815.1|231
1659925500000|2022-08-08 02:25:00|13819.5|13817.5|13819.1|13817.1|13821.7|13818.4|13818.7|13816.7|211
1659925800000|2022-08-08 02:30:00|13819|13817|13820.7|13818.7|13822|13818.8|13819|13816.2|270
1659926100000|2022-08-08 02:35:00|13820.6|13818.6|13822.3|13820.3|13823.5|13820.9|13820.6|13818.2|177
1659926400000|2022-08-08 02:40:00|13822.2|13820.2|13822.8|13820.8|13824.3|13821.9|13821.9|13819.2|182
1659926700000|2022-08-08 02:45:00|13822.7|13820.7|13821.8|13819.8|13823.4|13821|13821.4|13818.2|158
1659927000000|2022-08-08 02:50:00|13823.4|13818.4|13822|13820|13823.7|13820.5|13821.5|13818.3|175
1659927300000|2022-08-08 02:55:00|13822.1|13820.1|13824.6|13822.6|13824.8|13822.8|13821.4|13818.1|215
1659927600000|2022-08-08 03:00:00|13824.5|13822.5|13826.7|13824.7|13828.3|13825.2|13823.6|13820.2|267
1659927900000|2022-08-08 03:05:00|13826.8|13824.8|13826.1|13824.1|13828.2|13825|13826|13822.9|242
1659928200000|2022-08-08 03:10:00|13826|13824|13830.8|13825.8|13830.9|13827|13826|13822.7|247
1659928500000|2022-08-08 03:15:00|13830.6|13825.6|13825.9|13823.9|13831.4|13828.1|13825.5|13822.1|261
1659928800000|2022-08-08 03:20:00|13825.7|13823.7|13825.8|13823.8|13827.2|13824.1|13825.3|13822.2|163
1659929100000|2022-08-08 03:25:00|13825.7|13823.7|13825.4|13823.4|13827.6|13824|13825.2|13822.5|163
1659929400000|2022-08-08 03:30:00|13825.3|13823.3|13821.4|13819.4|13826.9|13823.9|13820.5|13816.9|199
1659929700000|2022-08-08 03:35:00|13821.5|13819.5|13822.3|13820.3|13824.8|13821.7|13821.4|13818.7|215
1659930000000|2022-08-08 03:40:00|13822.4|13820.4|13822.2|13820.2|13824.5|13820.9|13821.8|13819.5|168
1659930300000|2022-08-08 03:45:00|13822.3|13820.3|13822|13820|13822.7|13820.7|13821.3|13819.3|146
1659930600000|2022-08-08 03:50:00|13822.1|13820.1|13820.3|13818.3|13823.3|13820.5|13820.3|13818.2|190
1659930900000|2022-08-08 03:55:00|13820.5|13818.5|13819.4|13817.4|13821.5|13818.6|13819.3|13816.4|178
1659931200000|2022-08-08 04:00:00|13819.5|13817.5|13820.2|13818.2|13821.6|13818.3|13819.2|13816|167
1659931500000|2022-08-08 04:05:00|13820.1|13818.1|13820.4|13818.4|13821.6|13818.5|13819.8|13816.3|109
1659931800000|2022-08-08 04:10:00|13820.5|13818.5|13822.1|13820.1|13825.3|13821.9|13820.4|13818.4|184
1659932100000|2022-08-08 04:15:00|13821.8|13819.8|13821.5|13819.5|13823.2|13820.1|13821|13818.1|130
1659932400000|2022-08-08 04:20:00|13821.4|13819.4|13819.5|13817.5|13821.5|13819.5|13819.2|13817.2|161
1659932700000|2022-08-08 04:25:00|13819.6|13817.6|13820.7|13818.7|13821.4|13818.9|13819.4|13816.4|133
1659933000000|2022-08-08 04:30:00|13821.3|13819.3|13821.1|13819.1|13822.6|13819.5|13820.3|13817.5|126
1659933300000|2022-08-08 04:35:00|13821.2|13819.2|13820.5|13818.5|13821.4|13819.4|13820.2|13818.2|128
1659933600000|2022-08-08 04:40:00|13820.4|13818.4|13819.2|13817.2|13820.4|13818.4|13818.3|13816.3|135
1659933900000|2022-08-08 04:45:00|13819.1|13817.1|13818|13816|13819.2|13817.2|13817.8|13815.8|121
1659934200000|2022-08-08 04:50:00|13817.9|13815.9|13817.8|13815.8|13819.4|13816.3|13817.4|13814.3|106
1659934500000|2022-08-08 04:55:00|13817.7|13815.7|13816.8|13814.8|13819.4|13816.2|13816.4|13813.6|113
1659934800000|2022-08-08 05:00:00|13816.7|13814.7|13815.4|13813.4|13816.7|13814.7|13815|13813|204
1659935100000|2022-08-08 05:05:00|13815.5|13813.5|13817.4|13815.4|13819.6|13816.5|13815.2|13813.2|145
1659935400000|2022-08-08 05:10:00|13817.3|13815.3|13818.6|13816.6|13818.9|13816.9|13816.2|13814.2|153
1659935700000|2022-08-08 05:15:00|13818.5|13816.5|13817.2|13815.2|13818.5|13816.5|13817.1|13815.1|119
1659936000000|2022-08-08 05:20:00|13817.1|13815.1|13817.3|13815.3|13817.3|13815.3|13816.2|13814.2|127
1659936300000|2022-08-08 05:25:00|13817.4|13815.4|13817.7|13815.7|13819.6|13817.2|13817.4|13814.6|224
1659936600000|2022-08-08 05:30:00|13817.8|13815.8|13821.1|13819.1|13821.4|13819.4|13817.7|13815.7|214
1659936900000|2022-08-08 05:35:00|13821|13819|13821.4|13819.4|13822.8|13820.8|13821|13819|172
1659937200000|2022-08-08 05:40:00|13821.5|13819.5|13820.4|13818.4|13822.3|13819.7|13820.3|13817.2|147
1659937500000|2022-08-08 05:45:00|13820.5|13818.5|13821.3|13819.3|13821.6|13819.6|13820.2|13818.2|108
1659937800000|2022-08-08 05:50:00|13821.4|13819.4|13819.4|13817.4|13822.3|13820.3|13819.3|13817.3|218
1659938100000|2022-08-08 05:55:00|13819.6|13817.6|13819.6|13817.6|13821.4|13819.4|13819.3|13817.3|230
1659938400000|2022-08-08 06:00:00|13819.5|13817.5|13817.9|13815.9|13820.9|13817.7|13817.7|13815|297
1659938700000|2022-08-08 06:05:00|13818|13816|13819.7|13817.7|13821.4|13818.6|13817.9|13815.5|250
1659939000000|2022-08-08 06:10:00|13819.6|13817.6|13825.5|13823.5|13827.3|13824.5|13819.3|13817.3|295
1659939300000|2022-08-08 06:15:00|13825.4|13823.4|13823.8|13821.8|13826.1|13823.5|13823.7|13820.6|212
1659939600000|2022-08-08 06:20:00|13823.9|13821.9|13819.4|13817.4|13824.1|13822.1|13818.4|13815|300
1659939900000|2022-08-08 06:25:00|13819.3|13817.3|13821.2|13819.2|13821.9|13819.9|13818.2|13816|263
1659940200000|2022-08-08 06:30:00|13821.3|13819.3|13817.8|13815.8|13821.5|13819.5|13817.7|13815.2|239
1659940500000|2022-08-08 06:35:00|13817.9|13815.9|13816.8|13814.8|13819.9|13816.8|13816.2|13814|217
1659940800000|2022-08-08 06:40:00|13816.7|13814.7|13818.1|13816.1|13822.5|13819.2|13816.3|13814.3|319
1659941100000|2022-08-08 06:45:00|13818.2|13816.2|13818.6|13816.6|13820.8|13818.1|13817.4|13815|271
1659941400000|2022-08-08 06:50:00|13818.5|13816.5|13817.1|13815.1|13820|13816.9|13816.5|13813.6|267
1659941700000|2022-08-08 06:55:00|13817.2|13815.2|13813.4|13811.4|13818.5|13815.5|13813.4|13811.4|243
1659942000000|2022-08-08 07:00:00|13813.5|13811.5|13809.8|13807.8|13815.5|13812.3|13808.2|13804.7|438
1659942300000|2022-08-08 07:05:00|13809.9|13807.9|13805.5|13800.5|13809.9|13807.9|13802.3|13799.6|427
1659942600000|2022-08-08 07:10:00|13803.8|13801.8|13798.3|13796.3|13804.6|13801.8|13798.3|13794.6|389
1659942900000|2022-08-08 07:15:00|13798.2|13796.2|13802.2|13800.2|13802.8|13800.5|13797.2|13793.7|255
1659943200000|2022-08-08 07:20:00|13802.3|13800.3|13798.4|13796.4|13804.4|13800.9|13798.4|13795.8|328
1659943500000|2022-08-08 07:25:00|13798.5|13796.5|13797.2|13795.2|13800.7|13797.6|13795.4|13791.9|376
1659943800000|2022-08-08 07:30:00|13797.3|13795.3|13791.4|13789.4|13797.3|13795.3|13790.3|13788.3|389
1659944100000|2022-08-08 07:35:00|13791.3|13789.3|13791.9|13789.9|13793.4|13790.7|13790.2|13787.9|417
1659944400000|2022-08-08 07:40:00|13791.6|13789.6|13790.8|13788.8|13793.4|13790.2|13788.3|13786.1|419
1659944700000|2022-08-08 07:45:00|13790.7|13788.7|13786.1|13784.1|13791.4|13789.4|13786.1|13784.1|375
1659945000000|2022-08-08 07:50:00|13786.2|13784.2|13785.9|13783.9|13787.3|13785|13785.4|13782.1|299
1659945300000|2022-08-08 07:55:00|13786|13784|13786.7|13784.7|13788.3|13785.9|13785.7|13783.1|344
1659945600000|2022-08-08 08:00:00|13786.8|13784.8|13788.8|13786.8|13789|13787|13786.8|13784.8|233
1659945900000|2022-08-08 08:05:00|13788.9|13786.9|13788.8|13786.8|13788.9|13786.9|13787.4|13785.4|218
1659946200000|2022-08-08 08:10:00|13788.7|13786.7|13789|13787|13789.1|13787.1|13788.6|13786.6|137
1659946500000|2022-08-08 08:15:00|13789.1|13787.1|13790.8|13788.8|13790.9|13788.9|13788.8|13785.7|234
1659946800000|2022-08-08 08:20:00|13791|13789|13793|13791|13794.1|13791.2|13790.2|13788.1|250
1659947100000|2022-08-08 08:25:00|13793.1|13791.1|13795|13793|13796.9|13793.7|13792.8|13790.2|319
1659947400000|2022-08-08 08:30:00|13794.9|13792.9|13800.8|13798.8|13800.9|13798.9|13794.5|13791.4|344
1659947700000|2022-08-08 08:35:00|13800.7|13798.7|13801.4|13799.4|13802.2|13800.2|13800.6|13798.6|287
1659948000000|2022-08-08 08:40:00|13801.3|13799.3|13799.6|13797.6|13801.6|13799.3|13798.1|13796.1|220
1659948300000|2022-08-08 08:45:00|13799.5|13797.5|13801.6|13799.6|13803.4|13800.1|13799.4|13796.1|229
1659948600000|2022-08-08 08:50:00|13801.5|13799.5|13801.6|13799.6|13803|13801|13800.8|13798.8|208
1659948900000|2022-08-08 08:55:00|13801.7|13799.7|13799.9|13797.9|13802.1|13800.1|13799.5|13797.5|198
1659949200000|2022-08-08 09:00:00|13799.8|13797.8|13802.1|13800.1|13802.8|13800.2|13799.8|13797.8|218
1659949500000|2022-08-08 09:05:00|13802|13800|13801.8|13799.8|13803.9|13801.9|13801.7|13799.7|249
1659949800000|2022-08-08 09:10:00|13801.7|13799.7|13802.1|13800.1|13802.9|13800.9|13801.7|13799.7|178
1659950100000|2022-08-08 09:15:00|13802.2|13800.2|13802.8|13800.8|13806|13802.8|13801.1|13799.1|276
1659950400000|2022-08-08 09:20:00|13802.7|13800.7|13803.6|13801.6|13804.1|13802.1|13802.5|13800.5|261
1659950700000|2022-08-08 09:25:00|13803.5|13801.5|13800.3|13798.3|13803.5|13801.5|13800.2|13798.2|295
1659951000000|2022-08-08 09:30:00|13800.2|13798.2|13801.7|13799.7|13802|13800|13799.2|13797.2|210
1659951300000|2022-08-08 09:35:00|13801.6|13799.6|13801.5|13799.5|13802.8|13800.8|13801|13799|221
1659951600000|2022-08-08 09:40:00|13801.6|13799.6|13799.9|13797.9|13802|13800|13799.8|13797.8|220
1659951900000|2022-08-08 09:45:00|13799.8|13797.8|13800.5|13798.5|13801.4|13799.4|13797.4|13795.2|266
1659952200000|2022-08-08 09:50:00|13800.4|13798.4|13797.5|13795.5|13801.6|13798.4|13797.1|13795.1|224
1659952500000|2022-08-08 09:55:00|13797.7|13795.7|13795.7|13793.7|13798.3|13796.3|13795.2|13792.4|301
1659952800000|2022-08-08 10:00:00|13795.6|13793.6|13797|13795|13798|13796|13795.6|13793.6|221
1659953100000|2022-08-08 10:05:00|13797.1|13795.1|13795.2|13790.2|13798.4|13795.4|13793.3|13789.7|315
1659953400000|2022-08-08 10:10:00|13795.1|13790.1|13792.7|13790.7|13796.2|13792.9|13792.4|13789.2|294
1659953700000|2022-08-08 10:15:00|13792.8|13790.8|13794.3|13789.3|13794.5|13791.4|13791.5|13787.9|371
1659954000000|2022-08-08 10:20:00|13794.2|13789.2|13793.4|13791.4|13795.3|13791.9|13791.4|13788.8|349
1659954300000|2022-08-08 10:25:00|13793.5|13791.5|13792.7|13790.7|13795|13791.6|13792.1|13788.7|289
1659954600000|2022-08-08 10:30:00|13792.6|13790.6|13792.8|13790.8|13794.6|13791.6|13791.9|13788.5|319
1659954900000|2022-08-08 10:35:00|13792.9|13790.9|13790.2|13788.2|13795.1|13791.3|13790|13788|275
1659955200000|2022-08-08 10:40:00|13790.1|13788.1|13789.2|13787.2|13791.5|13788.3|13789|13786.1|223
1659955500000|2022-08-08 10:45:00|13789.1|13787.1|13789.8|13787.8|13791.5|13788.2|13788.9|13786.2|267
1659955800000|2022-08-08 10:50:00|13790|13788|13789.1|13787.1|13791.5|13788.5|13788.4|13785.6|331
1659956100000|2022-08-08 10:55:00|13789.2|13787.2|13786.6|13784.6|13791|13787.4|13786.2|13783.6|213
1659956400000|2022-08-08 11:00:00|13786.5|13784.5|13786.4|13784.4|13788.2|13785.3|13785.9|13782.5|229
1659956700000|2022-08-08 11:05:00|13786.6|13784.6|13785.3|13783.3|13787.7|13784.6|13784.9|13782.7|207
1659957000000|2022-08-08 11:10:00|13785.4|13783.4|13784.1|13782.1|13786.1|13783.6|13783.8|13781|207
1659957300000|2022-08-08 11:15:00|13784|13782|13784.2|13782.2|13786.7|13783.3|13783.9|13780.8|187
1659957600000|2022-08-08 11:20:00|13784.3|13782.3|13786.5|13781.5|13787.2|13783.8|13784.1|13780.8|257
1659957900000|2022-08-08 11:25:00|13786.4|13781.4|13787|13782|13787.3|13783.6|13784.2|13781|330
1659958200000|2022-08-08 11:30:00|13786.9|13781.9|13786.4|13781.4|13787.5|13784|13783.5|13780.1|276
1659958500000|2022-08-08 11:35:00|13786.5|13781.5|13789.8|13784.8|13790.6|13786.6|13785.4|13781.4|309
1659958800000|2022-08-08 11:40:00|13789.9|13784.9|13788.1|13786.1|13790|13787.8|13787.2|13783.9|230
1659959100000|2022-08-08 11:45:00|13788.2|13786.2|13787.6|13785.6|13788.6|13786.6|13787.3|13785.3|234
1659959400000|2022-08-08 11:50:00|13787.5|13785.5|13785.5|13783.5|13787.5|13785.5|13785.2|13783.2|272
1659959700000|2022-08-08 11:55:00|13785.6|13783.6|13784.2|13782.2|13785.9|13783.7|13783.9|13780.8|226
1659960000000|2022-08-08 12:00:00|13784.1|13782.1|13782.6|13780.6|13785.3|13782.3|13781.9|13779.2|304
1659960300000|2022-08-08 12:05:00|13782.5|13780.5|13782.5|13780.5|13784.4|13780.9|13781.1|13777.8|300
1659960600000|2022-08-08 12:10:00|13782.6|13780.6|13784.4|13782.4|13786.1|13782.8|13782.2|13779|223
1659960900000|2022-08-08 12:15:00|13784.5|13782.5|13786.2|13784.2|13787.7|13784.4|13784.4|13781.8|237
1659961200000|2022-08-08 12:20:00|13785.9|13783.9|13788.3|13786.3|13788.3|13786.3|13784.5|13781.4|278
1659961500000|2022-08-08 12:25:00|13788.2|13786.2|13786.6|13784.6|13790.4|13786.2|13784.3|13781|286
1659961800000|2022-08-08 12:30:00|13786.7|13784.7|13789|13787|13790.7|13787.9|13786.5|13782.6|291
1659962100000|2022-08-08 12:35:00|13788.9|13786.9|13788.2|13786.2|13791.5|13787.9|13785.7|13782.8|344
1659962400000|2022-08-08 12:40:00|13788|13786|13787.1|13782.1|13789.5|13786.2|13784.4|13780.7|217
1659962700000|2022-08-08 12:45:00|13787|13782|13785|13780|13787.3|13783.9|13783.4|13779.7|261
1659963000000|2022-08-08 12:50:00|13784.9|13779.9|13784.2|13782.2|13787.3|13784|13782.9|13779.3|304
1659963300000|2022-08-08 12:55:00|13784.1|13782.1|13785.4|13780.4|13785.9|13783.1|13783.6|13780.2|227
1659963600000|2022-08-08 13:00:00|13785.5|13780.5|13787.6|13785.6|13788.4|13785.8|13783.6|13780.2|352
1659963900000|2022-08-08 13:05:00|13787.5|13785.5|13788.2|13786.2|13790.5|13787.1|13786.8|13782.7|341
1659964200000|2022-08-08 13:10:00|13788.3|13786.3|13789.2|13787.2|13791.5|13787.9|13788|13784.5|307
1659964500000|2022-08-08 13:15:00|13790.6|13785.6|13787|13785|13791.3|13787.8|13786|13782.8|288
1659964800000|2022-08-08 13:20:00|13787.1|13785.1|13783.4|13781.4|13788.5|13785.1|13783.2|13780|267
1659965100000|2022-08-08 13:25:00|13783.5|13781.5|13781.4|13779.4|13785.4|13782|13781.4|13778.3|290
1659965400000|2022-08-08 13:30:00|13781.5|13779.5|13781|13779|13782.9|13779.6|13779.8|13777.3|308
1659965700000|2022-08-08 13:35:00|13780.9|13778.9|13780.7|13778.7|13783.3|13779.9|13779.9|13776.9|346
1659966000000|2022-08-08 13:40:00|13780.6|13778.6|13778|13776|13781.2|13779|13778|13776|207
1659966300000|2022-08-08 13:45:00|13778.1|13776.1|13775.2|13773.2|13778.1|13776.1|13775|13773|220
1659966600000|2022-08-08 13:50:00|13775.3|13773.3|13774.2|13772.2|13776.1|13773.3|13773.9|13771.1|250
1659966900000|2022-08-08 13:55:00|13774.3|13772.3|13775.1|13773.1|13777.9|13775|13774.3|13771.4|324
1659967200000|2022-08-08 14:00:00|13775|13773|13775.9|13773.9|13778.5|13775|13774.2|13770.8|278
1659967500000|2022-08-08 14:05:00|13775.8|13773.8|13777.1|13775.1|13779.2|13775.9|13775.1|13772.1|261
1659967800000|2022-08-08 14:10:00|13777.2|13775.2|13777.7|13775.7|13779.5|13776.4|13775.9|13772.5|231
1659968100000|2022-08-08 14:15:00|13777.6|13775.6|13774|13772|13778.3|13775.7|13773.6|13771.6|219
1659968400000|2022-08-08 14:20:00|13774.1|13772.1|13772.8|13770.8|13776.1|13774.1|13772.7|13770.7|299
1659968700000|2022-08-08 14:25:00|13772.9|13770.9|13773.2|13771.2|13773.7|13771.7|13771.4|13769.4|296
1659969000000|2022-08-08 14:30:00|13773.1|13771.1|13775.8|13770.8|13776.4|13772.9|13773|13769.8|258
1659969300000|2022-08-08 14:35:00|13775.9|13770.9|13775.3|13770.3|13776|13771.8|13773.6|13770|156
1659969600000|2022-08-08 14:40:00|13775.2|13770.2|13773.7|13771.7|13775.6|13772.1|13773.7|13770|136
1659969900000|2022-08-08 14:45:00|13773.9|13771.9|13775.4|13770.4|13775.8|13771.9|13773.9|13770.2|122
1659970200000|2022-08-08 14:50:00|13775.5|13770.5|13775.6|13770.6|13776.8|13772.8|13774.6|13770|201
1659970500000|2022-08-08 14:55:00|13775.5|13770.5|13776.3|13771.3|13777|13772.9|13774.5|13770.1|164
1659970800000|2022-08-08 15:00:00|13776.4|13771.4|13775.8|13770.8|13776.7|13773.1|13774.2|13770.6|216
1659971100000|2022-08-08 15:05:00|13775.7|13770.7|13774.5|13772.5|13776.2|13772.6|13774.4|13770.6|102
1659971400000|2022-08-08 15:10:00|13774.6|13772.6|13778.2|13773.2|13781.3|13776.3|13774.3|13770.9|209
1659971700000|2022-08-08 15:15:00|13778.3|13773.3|13780.5|13775.5|13780.9|13775.9|13778.3|13773.3|299
1659972000000|2022-08-08 15:20:00|13780.6|13775.6|13778.9|13773.9|13782.1|13777.1|13778.1|13773.2|362
1659972300000|2022-08-08 15:25:00|13779|13774|13782.4|13777.4|13782.5|13777.5|13778|13773.9|198
1659972600000|2022-08-08 15:30:00|13782.3|13777.3|13780.9|13775.9|13782.3|13777.3|13777.6|13772.6|193
1659972900000|2022-08-08 15:35:00|13780.8|13775.8|13783.8|13778.8|13783.9|13778.9|13780.2|13775.8|221
1659973200000|2022-08-08 15:40:00|13783.7|13778.7|13783.6|13778.6|13784.4|13780.7|13782.1|13778.3|213
1659973500000|2022-08-08 15:45:00|13783.7|13778.7|13789.1|13784.1|13791.3|13786.3|13783.5|13778.5|240
1659973800000|2022-08-08 15:50:00|13789|13784|13788.4|13783.4|13789.1|13784.1|13786.2|13781.2|195
1659974100000|2022-08-08 15:55:00|13788.5|13783.5|13787.5|13782.5|13788.6|13783.6|13787.3|13782.3|140
1659974400000|2022-08-08 16:00:00|13787.4|13782.4|13781.8|13776.8|13787.4|13782.4|13781.6|13776.6|208
1659974700000|2022-08-08 16:05:00|13782.2|13777.2|13787.6|13782.6|13787.6|13782.6|13781.9|13776.9|154
1659975000000|2022-08-08 16:10:00|13787.5|13782.5|13788.3|13783.3|13788.6|13783.6|13785.5|13780.5|191
1659975300000|2022-08-08 16:15:00|13788.4|13783.4|13793.5|13788.5|13793.9|13788.7|13788.1|13783.1|221
1659975600000|2022-08-08 16:20:00|13793.4|13788.4|13787.9|13782.9|13793.8|13788.5|13786.6|13777.8|200
1659975900000|2022-08-08 16:25:00|13787.6|13780.5|13788.1|13781.8|13795.3|13790.3|13786.8|13780.5|257
1659976200000|2022-08-08 16:30:00|13788.2|13782|13792.1|13787.1|13794.7|13788.3|13784.8|13779.4|525
1659976500000|2022-08-08 16:35:00|13791.9|13786.9|13794.5|13789.5|13795.5|13790|13784.4|13779.4|371
1659976800000|2022-08-08 16:40:00|13794.6|13789.6|13792.2|13787.2|13794.6|13789.6|13792|13787|223
1659977100000|2022-08-08 16:45:00|13792.3|13787.3|13793|13788|13793.5|13788.5|13792.2|13787.2|224
1659977400000|2022-08-08 16:50:00|13792.9|13787.9|13788.7|13783.7|13792.9|13787.9|13788.3|13783.3|255
1659977700000|2022-08-08 16:55:00|13788.6|13783.6|13788.6|13783.6|13790.6|13785.6|13787.6|13782.6|207
1659978000000|2022-08-08 17:00:00|13788.7|13783.7|13788.8|13783.8|13789.4|13785.4|13787.1|13783.6|141
1659978300000|2022-08-08 17:05:00|13788.9|13783.9|13785.8|13783.8|13788.9|13785|13785.6|13782.1|178
1659978600000|2022-08-08 17:10:00|13785.9|13783.9|13786.8|13781.8|13788|13784.1|13785.4|13780.5|187
1659978900000|2022-08-08 17:15:00|13786.9|13781.9|13786.4|13781.4|13786.9|13783|13784.6|13781|151
1659979200000|2022-08-08 17:20:00|13786.3|13781.3|13785.2|13783.2|13788.1|13784.5|13785.1|13781.3|229
1659979500000|2022-08-08 17:25:00|13785.1|13783.1|13788.1|13783.1|13788.1|13783.2|13784.8|13781.1|187
1659979800000|2022-08-08 17:30:00|13788|13783|13786.1|13781.1|13788.1|13783.1|13784.6|13780.9|148
1659980100000|2022-08-08 17:35:00|13786|13781|13786.3|13781.3|13787.3|13783|13785|13781|149
1659980400000|2022-08-08 17:40:00|13786.6|13781.6|13785.8|13780.8|13787.7|13783.3|13784.8|13779.8|192
1659980700000|2022-08-08 17:45:00|13785.9|13780.9|13788|13783|13788.1|13784.4|13784.1|13779.9|175
1659981000000|2022-08-08 17:50:00|13789.1|13784.1|13789.4|13784.4|13791.2|13787.7|13787.5|13784.1|197
1659981300000|2022-08-08 17:55:00|13789.3|13784.3|13785.6|13783.6|13789.5|13785.9|13784.1|13780.8|223
1659981600000|2022-08-08 18:00:00|13785.5|13783.5|13792.5|13787.5|13792.5|13787.8|13784.3|13780.8|179
1659981900000|2022-08-08 18:05:00|13792.6|13787.6|13790.2|13785.2|13794.2|13790.6|13789.1|13785|267
1659982200000|2022-08-08 18:10:00|13790.1|13785.1|13790.7|13788.7|13792.3|13788.7|13788.7|13785.1|165
1659982500000|2022-08-08 18:15:00|13792.1|13787.1|13791.5|13789.5|13794.2|13790.6|13790.6|13786.9|153
1659982800000|2022-08-08 18:20:00|13791.4|13789.4|13793|13788|13794.1|13790.6|13791|13787.5|201
1659983100000|2022-08-08 18:25:00|13792.9|13787.9|13790.4|13788.4|13794.1|13790.5|13789.4|13785.9|242
1659983400000|2022-08-08 18:30:00|13790.3|13788.3|13790.8|13785.8|13791.8|13788.4|13788.9|13785.4|225
1659983700000|2022-08-08 18:35:00|13790.9|13785.9|13792|13787|13792|13788.6|13789.3|13785.7|169
1659984000000|2022-08-08 18:40:00|13790.5|13788.5|13793.9|13788.9|13794.2|13789.4|13790.2|13786.5|211
1659984300000|2022-08-08 18:45:00|13793.8|13788.8|13795.6|13790.6|13796.2|13792.6|13791.7|13788.1|183
1659984600000|2022-08-08 18:50:00|13795.5|13790.5|13795.7|13790.7|13797.5|13793.7|13793.6|13790.1|202
1659984900000|2022-08-08 18:55:00|13795.8|13790.8|13793.6|13788.6|13796|13791|13790.4|13787|200
1659985200000|2022-08-08 19:00:00|13793.5|13788.5|13791.5|13786.5|13794.2|13789.2|13790.7|13785.7|257
1659985500000|2022-08-08 19:05:00|13791.6|13786.6|13791.2|13786.2|13792.3|13787.3|13791.1|13786.1|137
1659985800000|2022-08-08 19:10:00|13791.3|13786.3|13791.7|13786.7|13792.2|13788.5|13790.3|13786.2|147
1659986100000|2022-08-08 19:15:00|13791.9|13786.9|13791.4|13786.4|13792.4|13787.4|13791.1|13786.1|163
1659986400000|2022-08-08 19:20:00|13791.3|13786.3|13791.6|13786.6|13791.8|13788.3|13790.1|13786|150
1659986700000|2022-08-08 19:25:00|13791.7|13786.7|13791.7|13786.7|13791.8|13788.3|13789.7|13785.7|119
1659987000000|2022-08-08 19:30:00|13791.8|13786.8|13789.6|13784.6|13792.1|13787.1|13789.2|13784.2|220
1659987300000|2022-08-08 19:35:00|13789.8|13784.8|13791.2|13786.2|13791.4|13786.4|13789.6|13784.6|188
1659987600000|2022-08-08 19:40:00|13790.8|13785.8|13791.1|13786.1|13791.5|13786.5|13790.7|13785.7|159
1659987900000|2022-08-08 19:45:00|13791|13786|13792.3|13787.3|13793.3|13789.6|13790.9|13785.9|137
1659988200000|2022-08-08 19:50:00|13792.2|13787.2|13792.2|13787.2|13793.5|13789.6|13791.5|13786.7|174
1659988500000|2022-08-08 19:55:00|13792.1|13787.1|13791.6|13786.6|13793.3|13788.3|13789.7|13784.7|228
1659988800000|2022-08-08 20:00:00|13791.4|13786.4|13787.6|13782.6|13791.4|13786.4|13786.7|13781.7|231
1659989100000|2022-08-08 20:05:00|13787.5|13782.5|13786.6|13781.6|13787.9|13782.9|13786.5|13781.5|182
1659989400000|2022-08-08 20:10:00|13786.7|13781.7|13786.9|13781.9|13787.2|13782.2|13786.1|13781.1|141
1659989700000|2022-08-08 20:15:00|13787.1|13782.1|13786.9|13781.9|13787.1|13783.3|13785.1|13781.5|94
1659990000000|2022-08-08 20:20:00|13787|13782|13786.8|13781.8|13787.1|13783.5|13785.4|13781.7|110
1659990300000|2022-08-08 20:25:00|13786.9|13781.9|13786.4|13781.4|13786.9|13781.9|13786.4|13781.4|67
1659990600000|2022-08-08 20:30:00|13786.6|13781.6|13786.6|13781.6|13787|13783|13785|13781.3|59
1659990900000|2022-08-08 20:35:00|13786.3|13781.3|13787.4|13782.4|13787.7|13782.7|13785.7|13780.7|92
1659991200000|2022-08-08 20:40:00|13787.6|13782.6|13787.2|13782.2|13787.8|13782.8|13787.2|13782.2|98
1659991500000|2022-08-08 20:45:00|13787.4|13782.4|13795.1|13779.1|13799.9|13790|13780.1|13771.1|856
1659991800000|2022-08-08 20:50:00|13793.5|13777.5|13797.7|13781.7|13804.9|13788.9|13781.3|13769.2|791
1659992100000|2022-08-08 20:55:00|13797.3|13781.3|13794.5|13778.5|13804|13788|13790|13774.1|407
1659992400000|2022-08-08 21:00:00|13794.2|13778.2|13791.4|13775.4|13794.4|13778.4|13791.3|13775.3|49
1659992700000|2022-08-08 21:05:00|13791|13775|13792.8|13776.8|13793.5|13777.5|13790.9|13774.9|87
1659993000000|2022-08-08 21:10:00|13793|13777|13793.8|13777.8|13795.7|13779.7|13791.7|13775.7|147
1659993300000|2022-08-08 21:15:00|13794.4|13778.4|13794.3|13778.3|13795.3|13779.6|13792.6|13777.4|152
1659993600000|2022-08-08 21:20:00|13794.1|13778.1|13793.4|13777.4|13795.3|13779.3|13792.9|13776.9|59
1659993900000|2022-08-08 21:25:00|13794.9|13778.9|13793.9|13777.9|13795.8|13780|13792.3|13777.3|57
1659994200000|2022-08-08 21:30:00|13795.6|13779.6|13794.2|13778.2|13797.6|13784|13788.7|13777.1|226
1659994500000|2022-08-08 21:35:00|13794.4|13778.4|13792.5|13780.4|13794.5|13782.3|13790.3|13776.1|209
1659994800000|2022-08-08 21:40:00|13794.4|13778.5|13793.8|13777.8|13794.6|13782.6|13790.1|13777.1|146
1659995100000|2022-08-08 21:45:00|13793.9|13777.9|13793.3|13777.3|13794.8|13783.8|13790.9|13776|185
1659995400000|2022-08-08 21:50:00|13793.2|13777.2|13794.4|13778.4|13795.1|13782|13791.8|13777.2|146
1659995700000|2022-08-08 21:55:00|13794.3|13778.3|13793.1|13777.1|13795|13783.2|13791.5|13775.6|203
1659996000000|2022-08-08 22:00:00|13791.7|13780|13793.3|13784.7|13796.2|13786.6|13789.8|13778.3|341
1659996300000|2022-08-08 22:05:00|13793.1|13784.9|13792|13785.4|13795.2|13786.6|13791|13781.9|215
1659996600000|2022-08-08 22:10:00|13791.8|13785.5|13792.7|13783.9|13795.1|13786.7|13791.1|13781.3|231
1659996900000|2022-08-08 22:15:00|13792.6|13784|13793.8|13785.1|13795|13786.1|13791.1|13782|322
1659997200000|2022-08-08 22:20:00|13793.3|13785.4|13793.5|13785.2|13796.9|13785.9|13792.5|13780.9|211
1659997500000|2022-08-08 22:25:00|13793.4|13785.3|13794.2|13785.1|13796.4|13785.8|13792.9|13781.6|109
1659997800000|2022-08-08 22:30:00|13793.8|13785.4|13792.2|13787.2|13796.8|13787.4|13791.8|13781.7|146
1659998100000|2022-08-08 22:35:00|13792.5|13786.5|13791.9|13785.7|13794.8|13787.8|13791.2|13783.8|135
1659998400000|2022-08-08 22:40:00|13791.5|13786.5|13787.9|13782.9|13794|13786.8|13787.8|13781.2|167
1659998700000|2022-08-08 22:45:00|13788|13783|13788.3|13783.3|13789.3|13783.4|13787.7|13781.4|95
1659999000000|2022-08-08 22:50:00|13788.4|13783.4|13788.2|13783.2|13790.4|13783.4|13787.6|13780.8|73
1659999300000|2022-08-08 22:55:00|13788.4|13783.4|13788.4|13782.3|13789|13783.5|13788|13782.3|57
1659999600000|2022-08-08 23:00:00|13788.2|13783.4|13787.6|13782.6|13788.8|13783.4|13787.4|13781.9|87
1659999900000|2022-08-08 23:05:00|13787.5|13782.5|13787.3|13782.3|13787.8|13782.8|13787.1|13782.1|85
1660000200000|2022-08-08 23:10:00|13787.2|13782.2|13786.1|13781.1|13787.2|13782.2|13785.8|13780.8|88
1660000500000|2022-08-08 23:15:00|13786|13781|13786.3|13781.3|13786.5|13781.5|13786|13781|84
1660000800000|2022-08-08 23:20:00|13786.4|13781.4|13786.6|13781.6|13787|13782|13786.3|13781.3|75
1660001100000|2022-08-08 23:25:00|13786.5|13781.5|13786.6|13781.6|13787|13782|13786.5|13781.5|55
1660001400000|2022-08-08 23:30:00|13786.7|13781.7|13786.3|13781.3|13787|13782|13786|13781|86
1660001700000|2022-08-08 23:35:00|13786.4|13781.4|13786.3|13781.3|13786.5|13781.5|13785.2|13780.2|93
1660002000000|2022-08-08 23:40:00|13786.2|13781.2|13786.2|13781.2|13787|13782|13785.8|13780.8|106
1660002300000|2022-08-08 23:45:00|13786.1|13781.1|13786.4|13781.4|13787.1|13782.1|13785.8|13780.8|120
1660002600000|2022-08-08 23:50:00|13786.5|13781.5|13786.2|13781.2|13786.7|13781.7|13785.7|13780.7|157
1660002900000|2022-08-08 23:55:00|13786.1|13781.1|13785.6|13780.6|13786.1|13782.1|13784|13780.4|121
1660003200000|2022-08-09 00:00:00|13784|13782|13785.5|13780.5|13789.6|13786.2|13783.5|13779.9|331
1660003500000|2022-08-09 00:05:00|13785.4|13780.4|13788.4|13783.4|13788.8|13785.3|13784.6|13779.6|274
1660003800000|2022-08-09 00:10:00|13788.3|13783.3|13785.2|13780.2|13788.8|13785|13783.1|13779.6|217
1660004100000|2022-08-09 00:15:00|13785.3|13780.3|13786.5|13784.5|13788.6|13785.5|13782.8|13779.1|260
1660004400000|2022-08-09 00:20:00|13786.6|13784.6|13788.3|13786.3|13789.9|13786.7|13786.1|13782.6|272
1660004700000|2022-08-09 00:25:00|13788.4|13786.4|13789.7|13784.7|13790.1|13786.8|13787.4|13784|199
1660005000000|2022-08-09 00:30:00|13788.4|13786.4|13790.8|13785.8|13792.6|13788.9|13788.1|13784.6|231
1660005300000|2022-08-09 00:35:00|13790.9|13785.9|13791.4|13789.4|13793.6|13790.1|13789.5|13785.7|278
1660005600000|2022-08-09 00:40:00|13791.5|13789.5|13794.6|13789.6|13794.6|13791|13790.6|13787|202
1660005900000|2022-08-09 00:45:00|13794.9|13789.9|13792.8|13787.8|13795.3|13791.6|13791.3|13787.7|193
1660006200000|2022-08-09 00:50:00|13791.5|13789.5|13794.5|13792.5|13795.9|13792.5|13791.3|13787.8|308
1660006500000|2022-08-09 00:55:00|13796.2|13791.2|13792.8|13790.8|13796.8|13793.3|13792.4|13789.1|218
1660006800000|2022-08-09 01:00:00|13792.7|13790.7|13792.4|13790.4|13795.9|13792.5|13792|13789|228
1660007100000|2022-08-09 01:05:00|13792.6|13790.6|13791.4|13789.4|13794.4|13791.4|13790.9|13787.4|230
1660007400000|2022-08-09 01:10:00|13791.3|13789.3|13792.8|13787.8|13796.5|13792.9|13790.6|13787.1|235
1660007700000|2022-08-09 01:15:00|13792.9|13787.9|13794.3|13792.3|13795.8|13792.3|13790.5|13787|234
1660008000000|2022-08-09 01:20:00|13794.2|13792.2|13792.5|13790.5|13796|13792.4|13792.5|13789|233
1660008300000|2022-08-09 01:25:00|13792.6|13790.6|13791.4|13789.4|13794.7|13791.2|13791.2|13787.7|156
1660008600000|2022-08-09 01:30:00|13791.5|13789.5|13790.1|13788.1|13794.8|13791.4|13789.7|13786.4|215
1660008900000|2022-08-09 01:35:00|13790.2|13788.2|13790.1|13788.1|13793|13789.5|13789.8|13786.6|217
1660009200000|2022-08-09 01:40:00|13790.2|13788.2|13794.4|13792.4|13796.2|13792.9|13790.2|13787|260
1660009500000|2022-08-09 01:45:00|13794.5|13792.5|13795|13793|13796.5|13793|13793.7|13790.2|201
1660009800000|2022-08-09 01:50:00|13796.4|13791.4|13795.7|13793.7|13797.2|13793.8|13794.4|13790.4|200
1660010100000|2022-08-09 01:55:00|13795.6|13793.6|13794.4|13792.4|13797.2|13794|13794.2|13790.7|146
1660010400000|2022-08-09 02:00:00|13794.5|13792.5|13794|13792|13796|13792.6|13793|13790.2|169
1660010700000|2022-08-09 02:05:00|13793.9|13791.9|13795|13790|13795.8|13792.4|13793.1|13789.8|186
1660011000000|2022-08-09 02:10:00|13793.5|13791.5|13795.2|13793.2|13797.2|13793.6|13793.5|13790|166
1660011300000|2022-08-09 02:15:00|13795.1|13793.1|13795.4|13790.4|13797.2|13793.7|13793.6|13790.2|166
1660011600000|2022-08-09 02:20:00|13793.9|13791.9|13791.9|13789.9|13795.5|13792.2|13791.9|13788.4|191
1660011900000|2022-08-09 02:25:00|13791.8|13789.8|13793.4|13788.4|13793.7|13790.5|13791.7|13788.2|170
1660012200000|2022-08-09 02:30:00|13793.3|13788.3|13794.8|13789.8|13794.8|13791.3|13791.3|13787.8|209
1660012500000|2022-08-09 02:35:00|13793.2|13791.2|13792.2|13790.2|13794.8|13791.3|13791.5|13788|174
1660012800000|2022-08-09 02:40:00|13792.1|13790.1|13793.6|13788.6|13793.9|13790.3|13791.7|13788.1|152
1660013100000|2022-08-09 02:45:00|13793.7|13788.7|13793.3|13791.3|13794.9|13791.3|13792.1|13788.6|158
1660013400000|2022-08-09 02:50:00|13793.2|13791.2|13793|13788|13794.7|13791.4|13791.2|13787.8|143
1660013700000|2022-08-09 02:55:00|13791.5|13789.5|13791.3|13789.3|13793.3|13789.7|13791|13787.6|86
1660014000000|2022-08-09 03:00:00|13791.2|13789.2|13792.3|13790.3|13793.5|13790.8|13791|13787.5|165
1660014300000|2022-08-09 03:05:00|13792.2|13790.2|13792.8|13790.8|13794.1|13791.2|13791.6|13788.6|138
1660014600000|2022-08-09 03:10:00|13792.9|13790.9|13792|13790|13794.1|13791|13790.8|13787.4|189
1660014900000|2022-08-09 03:15:00|13793.4|13788.4|13789.7|13787.7|13793.4|13789.8|13789.6|13786.3|156
1660015200000|2022-08-09 03:20:00|13791.2|13786.2|13787.1|13785.1|13791.3|13787.9|13786.6|13783.7|159
1660015500000|2022-08-09 03:25:00|13787|13785|13787.7|13785.7|13789.6|13786.1|13786.7|13783.5|134
1660015800000|2022-08-09 03:30:00|13787.6|13785.6|13786|13784|13789.2|13785.8|13785.5|13782.2|156
1660016100000|2022-08-09 03:35:00|13787.7|13782.7|13785.9|13783.9|13788.6|13785.1|13785.1|13781.7|155
1660016400000|2022-08-09 03:40:00|13785.8|13783.8|13787.4|13782.4|13788.4|13784.9|13785.7|13782.3|149
1660016700000|2022-08-09 03:45:00|13787.5|13782.5|13785.2|13783.2|13787.5|13783.9|13784.6|13781.2|151
1660017000000|2022-08-09 03:50:00|13785.3|13783.3|13785.3|13783.3|13787.7|13784.2|13784.6|13781.5|174
1660017300000|2022-08-09 03:55:00|13785.2|13783.2|13785.5|13783.5|13787.7|13784.8|13785.2|13782.4|160
1660017600000|2022-08-09 04:00:00|13785.4|13783.4|13787.3|13785.3|13789|13785.4|13785.3|13781.8|173
1660017900000|2022-08-09 04:05:00|13787.4|13785.4|13789.5|13787.5|13791.1|13787.7|13787.1|13783.7|145
1660018200000|2022-08-09 04:10:00|13789.4|13787.4|13789.4|13787.4|13790.9|13787.6|13789.1|13785.7|118
1660018500000|2022-08-09 04:15:00|13789.3|13787.3|13788.3|13786.3|13790.8|13787.6|13788|13784.5|111
1660018800000|2022-08-09 04:20:00|13788.2|13786.2|13788.6|13783.6|13790.6|13787.1|13787.1|13783.6|124
1660019100000|2022-08-09 04:25:00|13788.5|13783.5|13787.5|13785.5|13789|13785.9|13786.8|13783.3|157
1660019400000|2022-08-09 04:30:00|13787.4|13785.4|13788.9|13783.9|13789|13785.8|13787.2|13783.7|129
1660019700000|2022-08-09 04:35:00|13788.8|13783.8|13787.7|13785.7|13789.4|13786|13787.1|13783.8|103
1660020000000|2022-08-09 04:40:00|13787.8|13785.8|13787.8|13785.8|13787.8|13785.8|13787.3|13785.3|97
1660020300000|2022-08-09 04:45:00|13787.9|13785.9|13787.8|13782.8|13789.2|13785.9|13786.1|13782.8|100
1660020600000|2022-08-09 04:50:00|13787.9|13782.9|13786.2|13784.2|13788.5|13785|13785.9|13782.5|115
1660020900000|2022-08-09 04:55:00|13786.1|13784.1|13785.8|13783.8|13787.8|13784.2|13785.5|13782.1|127
1660021200000|2022-08-09 05:00:00|13786|13784|13788.9|13783.9|13789|13785.4|13785.7|13782.5|190
1660021500000|2022-08-09 05:05:00|13787.3|13785.3|13787|13785|13789.4|13785.9|13786.7|13783.3|162
1660021800000|2022-08-09 05:10:00|13786.9|13784.9|13789|13784|13789.1|13785.6|13786.9|13783.4|120
1660022100000|2022-08-09 05:15:00|13789.1|13784.1|13787.3|13785.3|13789.1|13786|13786.6|13783.2|142
1660022400000|2022-08-09 05:20:00|13787.2|13785.2|13786.9|13784.9|13788.7|13785.4|13786.2|13783.1|108
1660022700000|2022-08-09 05:25:00|13787|13785|13787.1|13785.1|13789.1|13785.7|13786.8|13783.3|145
1660023000000|2022-08-09 05:30:00|13787|13785|13788.8|13783.8|13788.8|13785.4|13786.6|13783.2|136
1660023300000|2022-08-09 05:35:00|13787.4|13785.4|13788.6|13786.6|13788.9|13786.7|13786.9|13783.5|166
1660023600000|2022-08-09 05:40:00|13788.7|13786.7|13786.7|13784.7|13789.8|13786.7|13786.7|13783.3|137
1660023900000|2022-08-09 05:45:00|13786.9|13784.9|13788.4|13786.4|13789.6|13786.4|13786.4|13782.9|208
1660024200000|2022-08-09 05:50:00|13788.5|13786.5|13787.5|13785.5|13790.2|13786.8|13787.3|13783.8|189
1660024500000|2022-08-09 05:55:00|13787.4|13785.4|13786|13784|13788.9|13785.7|13785.6|13782.2|207
1660024800000|2022-08-09 06:00:00|13787.4|13782.4|13786.5|13784.5|13790.8|13787.3|13785.8|13782.4|287
1660025100000|2022-08-09 06:05:00|13786.7|13784.7|13786.8|13784.8|13788.8|13785.5|13785.9|13782.6|197
1660025400000|2022-08-09 06:10:00|13786.9|13784.9|13786.6|13784.6|13788.3|13784.9|13785.4|13782.8|182
1660025700000|2022-08-09 06:15:00|13786.4|13784.4|13786.6|13784.6|13788.1|13784.8|13785.8|13782.6|217
1660026000000|2022-08-09 06:20:00|13786.5|13784.5|13791.4|13786.4|13791.9|13788.8|13786.5|13784.5|282
1660026300000|2022-08-09 06:25:00|13791.3|13786.3|13789.9|13787.9|13791.8|13788.5|13788.8|13785.1|300
1660026600000|2022-08-09 06:30:00|13791.6|13786.6|13791|13786|13791.6|13788.3|13789.2|13785.3|314
1660026900000|2022-08-09 06:35:00|13790.9|13785.9|13787.8|13785.8|13791.3|13786.4|13787.5|13784|293
1660027200000|2022-08-09 06:40:00|13787.9|13785.9|13788.2|13786.2|13789.9|13786.5|13787.5|13784|204
1660027500000|2022-08-09 06:45:00|13788.3|13786.3|13787.2|13785.2|13789.3|13786.3|13787|13783.4|168
1660027800000|2022-08-09 06:50:00|13787.3|13785.3|13788|13786|13788.7|13786|13786.3|13783.3|148
1660028100000|2022-08-09 06:55:00|13787.9|13785.9|13788.6|13786.6|13791.2|13788|13787.7|13784.1|237
1660028400000|2022-08-09 07:00:00|13789|13787|13788.1|13786.1|13790.3|13787.6|13787.5|13783.5|260
1660028700000|2022-08-09 07:05:00|13788.2|13786.2|13787.4|13785.4|13788.9|13786.2|13786|13782.6|279
1660029000000|2022-08-09 07:10:00|13787.3|13785.3|13788.4|13786.4|13789.8|13786.5|13787|13783.7|231
1660029300000|2022-08-09 07:15:00|13788.5|13786.5|13791.2|13786.2|13792.1|13788.8|13788.4|13784.9|266
1660029600000|2022-08-09 07:20:00|13791.1|13786.1|13795.4|13790.4|13795.6|13792.1|13789.3|13785.5|370
1660029900000|2022-08-09 07:25:00|13795.3|13790.3|13795.4|13790.4|13796.1|13792.6|13793.3|13789.7|330
1660030200000|2022-08-09 07:30:00|13795.5|13790.5|13791.2|13789.2|13795.6|13792.2|13790.4|13788.4|344
1660030500000|2022-08-09 07:35:00|13791.3|13789.3|13791.6|13789.6|13793|13790.4|13790.5|13786.9|195
1660030800000|2022-08-09 07:40:00|13791.5|13789.5|13793.2|13788.2|13793.3|13790.2|13790.5|13786.8|248
1660031100000|2022-08-09 07:45:00|13793.3|13788.3|13791.9|13789.9|13793.3|13789.9|13790.5|13787.3|215
1660031400000|2022-08-09 07:50:00|13791.8|13789.8|13791.2|13789.2|13793.8|13790.3|13790.7|13787.2|235
1660031700000|2022-08-09 07:55:00|13791.1|13789.1|13787|13785|13792.7|13789.1|13786.3|13783.1|231
1660032000000|2022-08-09 08:00:00|13787.1|13785.1|13786.8|13784.8|13787.8|13785.8|13786|13784|279
1660032300000|2022-08-09 08:05:00|13786.9|13784.9|13788.2|13783.2|13788.5|13785.6|13785|13781.4|397
1660032600000|2022-08-09 08:10:00|13788.3|13783.3|13783|13778|13788.4|13784.7|13781.9|13777.8|342
1660032900000|2022-08-09 08:15:00|13783.2|13778.2|13782.6|13780.6|13784.2|13780.8|13781.1|13777.5|250
1660033200000|2022-08-09 08:20:00|13782.5|13780.5|13781.4|13776.4|13783.8|13780.7|13779.9|13776.1|283
1660033500000|2022-08-09 08:25:00|13781.3|13776.3|13781.6|13776.6|13782.4|13779|13779.7|13776.2|276
1660033800000|2022-08-09 08:30:00|13781.7|13776.7|13782|13777|13782.8|13779.2|13779.9|13775.8|322
1660034100000|2022-08-09 08:35:00|13782.1|13777.1|13779|13777|13782.3|13779.4|13777.3|13773.8|296
1660034400000|2022-08-09 08:40:00|13779.1|13777.1|13778.6|13773.6|13781.4|13778.3|13776.4|13773.3|309
1660034700000|2022-08-09 08:45:00|13778.7|13773.7|13779.3|13774.3|13780.3|13776.9|13777|13773.4|364
1660035000000|2022-08-09 08:50:00|13777.8|13775.8|13777.9|13775.9|13780.3|13776.9|13777.1|13773.4|264
1660035300000|2022-08-09 08:55:00|13777.8|13775.8|13777.1|13775.1|13779.8|13776.3|13776.3|13772.9|307
1660035600000|2022-08-09 09:00:00|13777.2|13775.2|13776.2|13774.2|13779.2|13775.8|13776.2|13773.2|270
1660035900000|2022-08-09 09:05:00|13777.7|13772.7|13776.6|13771.6|13777.7|13774.7|13773.4|13769.7|192
1660036200000|2022-08-09 09:10:00|13776.5|13771.5|13775.1|13770.1|13777.4|13773.8|13772.9|13769.4|272
1660036500000|2022-08-09 09:15:00|13775|13770|13773.3|13768.3|13775.7|13771.6|13771.6|13768.2|359
1660036800000|2022-08-09 09:20:00|13773.1|13768.1|13773.8|13768.8|13774.3|13770.6|13771|13767.8|263
1660037100000|2022-08-09 09:25:00|13774|13769|13774.3|13772.3|13776.5|13772.8|13771.4|13767.9|370
1660037400000|2022-08-09 09:30:00|13774.2|13772.2|13780.1|13775.1|13780.4|13776.6|13773.9|13770.2|377
1660037700000|2022-08-09 09:35:00|13780.7|13775.7|13781.8|13776.8|13782.5|13778.6|13780.5|13775.5|318
1660038000000|2022-08-09 09:40:00|13781.9|13776.9|13779.1|13774.1|13782.3|13778.9|13777|13773.7|271
1660038300000|2022-08-09 09:45:00|13778.9|13773.9|13778.2|13773.2|13779.2|13775.7|13775.6|13771.8|320
1660038600000|2022-08-09 09:50:00|13778.3|13773.3|13777.9|13772.9|13779.3|13774.7|13776|13772.3|282
1660038900000|2022-08-09 09:55:00|13778|13773|13778|13773|13779.2|13775.8|13776.2|13772.6|302
1660039200000|2022-08-09 10:00:00|13778.2|13773.2|13777.7|13772.7|13779.3|13775.8|13775.4|13772.3|306
1660039500000|2022-08-09 10:05:00|13777.8|13772.8|13780.9|13778.9|13782.9|13779.3|13776|13772.5|327
1660039800000|2022-08-09 10:10:00|13780.8|13778.8|13782.3|13780.3|13784|13780.6|13780.8|13777.3|303
1660040100000|2022-08-09 10:15:00|13782.2|13780.2|13782.3|13780.3|13785.1|13781.6|13781.4|13777.5|337
1660040400000|2022-08-09 10:20:00|13782.2|13780.2|13782.9|13777.9|13785.8|13781.5|13782.1|13777.9|312
1660040700000|2022-08-09 10:25:00|13782.8|13777.8|13783.7|13778.7|13785.5|13781.5|13781.3|13777.7|297
1660041000000|2022-08-09 10:30:00|13783.8|13778.8|13785.4|13783.4|13787.2|13783.7|13782|13778.2|332
1660041300000|2022-08-09 10:35:00|13785.3|13783.3|13786.6|13781.6|13787.8|13783.9|13784.6|13781|352
1660041600000|2022-08-09 10:40:00|13786.7|13781.7|13784.2|13779.2|13786.9|13783.1|13783.1|13778.1|287
1660041900000|2022-08-09 10:45:00|13784.3|13779.3|13785.4|13783.4|13787.4|13784.1|13782.9|13779.3|241
1660042200000|2022-08-09 10:50:00|13785.7|13783.7|13786.7|13781.7|13787.9|13784.5|13782.7|13779.4|255
1660042500000|2022-08-09 10:55:00|13786.8|13781.8|13786.4|13781.4|13787.2|13782.9|13783.9|13780.2|300
1660042800000|2022-08-09 11:00:00|13786.2|13781.2|13781.9|13779.9|13786.2|13782.4|13781.4|13778.4|239
1660043100000|2022-08-09 11:05:00|13781.8|13779.8|13786.3|13781.3|13786.6|13782.6|13781.8|13779|259
1660043400000|2022-08-09 11:10:00|13786.2|13781.2|13787.2|13782.2|13787.2|13783.5|13784|13780.2|270
1660043700000|2022-08-09 11:15:00|13787.1|13782.1|13784.5|13782.5|13788.2|13784.7|13784.2|13780.8|312
1660044000000|2022-08-09 11:20:00|13784.6|13782.6|13785.3|13780.3|13787.3|13783.6|13784|13780.1|240
1660044300000|2022-08-09 11:25:00|13785.4|13780.4|13783.9|13781.9|13786.4|13782.9|13783.6|13780|344
1660044600000|2022-08-09 11:30:00|13784.1|13782.1|13783.3|13778.3|13785.9|13782.5|13782.3|13777.8|278
1660044900000|2022-08-09 11:35:00|13783.4|13778.4|13785.8|13780.8|13787.1|13783.5|13783.3|13778.4|226
1660045200000|2022-08-09 11:40:00|13785.9|13780.9|13789.3|13784.3|13789.3|13785.7|13785.8|13780.9|369
1660045500000|2022-08-09 11:45:00|13789.4|13784.4|13789.9|13784.9|13791.7|13788.3|13788|13784.4|270
1660045800000|2022-08-09 11:50:00|13789.8|13784.8|13793|13791|13794.3|13791.1|13788.1|13784.7|309
1660046100000|2022-08-09 11:55:00|13792.9|13790.9|13794.5|13789.5|13794.5|13791|13790.1|13786.4|334
1660046400000|2022-08-09 12:00:00|13794.2|13789.2|13789.8|13787.8|13794.2|13790.3|13788|13784.6|336
1660046700000|2022-08-09 12:05:00|13790.1|13788.1|13792.7|13787.7|13793.7|13790.1|13789.3|13785.8|372
1660047000000|2022-08-09 12:10:00|13792.6|13787.6|13790.3|13785.3|13794.4|13790.8|13790|13785|350
1660047300000|2022-08-09 12:15:00|13790.4|13785.4|13791.7|13786.7|13791.9|13787.3|13789.1|13784.3|303
1660047600000|2022-08-09 12:20:00|13791.6|13786.6|13789|13784|13792|13787|13788.9|13783.9|340
1660047900000|2022-08-09 12:25:00|13788.9|13783.9|13790.1|13785.1|13791.5|13788.1|13786.9|13783.5|291
1660048200000|2022-08-09 12:30:00|13790|13785|13790|13788|13792.2|13788.5|13789.3|13784.5|381
1660048500000|2022-08-09 12:35:00|13791.9|13786.9|13789.5|13784.5|13791.9|13788.5|13787.8|13784.5|313
1660048800000|2022-08-09 12:40:00|13789.6|13784.6|13785.4|13783.4|13789.7|13786.5|13785.1|13781.3|305
1660049100000|2022-08-09 12:45:00|13785.3|13783.3|13780.1|13778.1|13786.7|13783.3|13779.5|13775.5|305
1660049400000|2022-08-09 12:50:00|13780.2|13778.2|13778.4|13776.4|13783.7|13780.1|13778.2|13774.9|288
1660049700000|2022-08-09 12:55:00|13778.5|13776.5|13777.1|13775.1|13780.4|13776.9|13775.7|13772|328
1660050000000|2022-08-09 13:00:00|13777.2|13775.2|13776.7|13771.7|13782|13778.4|13774.9|13771.4|335
1660050300000|2022-08-09 13:05:00|13776.8|13771.8|13776.8|13771.8|13777.7|13773.6|13772.8|13768.8|288
1660050600000|2022-08-09 13:10:00|13776.9|13771.9|13777.6|13772.6|13778.8|13774.8|13775.5|13771.8|310
1660050900000|2022-08-09 13:15:00|13777.8|13772.8|13777.4|13775.4|13781|13776.8|13776|13772.6|311
1660051200000|2022-08-09 13:20:00|13777.2|13775.2|13775.7|13773.7|13779.1|13775.3|13775.5|13772.3|289
1660051500000|2022-08-09 13:25:00|13775.6|13773.6|13775.9|13773.9|13777.4|13774|13775.5|13772.4|189
1660051800000|2022-08-09 13:30:00|13776|13774|13773.7|13768.7|13776.3|13774|13771.7|13768.3|371
1660052100000|2022-08-09 13:35:00|13773.8|13768.8|13772.1|13770.1|13774.1|13770.6|13770.3|13768.3|279
1660052400000|2022-08-09 13:40:00|13772|13770|13775.1|13770.1|13775.7|13772.4|13771.6|13768.3|285
1660052700000|2022-08-09 13:45:00|13773.5|13771.5|13775.7|13770.7|13778|13774.9|13772.5|13769|358
1660053000000|2022-08-09 13:50:00|13775.8|13770.8|13778.2|13776.2|13779.7|13776.2|13773.1|13769.4|417
1660053300000|2022-08-09 13:55:00|13778.1|13776.1|13779.5|13777.5|13783.5|13778.9|13777.7|13774.2|346
1660053600000|2022-08-09 14:00:00|13779.7|13777.7|13779.9|13777.9|13783.8|13780.2|13778.6|13775.4|374
1660053900000|2022-08-09 14:05:00|13780|13778|13779.5|13774.5|13782.8|13780.8|13777.7|13774.4|387
1660054200000|2022-08-09 14:10:00|13779.6|13774.6|13780.6|13775.6|13781.5|13778|13777.3|13773.4|391
1660054500000|2022-08-09 14:15:00|13780.7|13775.7|13783.8|13778.8|13783.9|13780.2|13778.5|13774.6|430
1660054800000|2022-08-09 14:20:00|13782.1|13780.1|13779.6|13777.6|13783.6|13780.5|13779.4|13776.2|330
1660055100000|2022-08-09 14:25:00|13779.7|13777.7|13782.5|13777.5|13784|13779.5|13779.5|13776.2|327
1660055400000|2022-08-09 14:30:00|13782.4|13777.4|13781.6|13776.6|13783.3|13779.7|13780.3|13776.3|291
1660055700000|2022-08-09 14:35:00|13781.5|13776.5|13779.2|13777.2|13782.2|13778.9|13778.5|13775.3|304
1660056000000|2022-08-09 14:40:00|13779.3|13777.3|13776.6|13771.6|13781.3|13777.9|13774.2|13770.7|329
1660056300000|2022-08-09 14:45:00|13776.7|13771.7|13779.6|13777.6|13781.5|13777.8|13773.6|13770.2|430
1660056600000|2022-08-09 14:50:00|13779.5|13777.5|13782.1|13777.1|13783.1|13778.8|13779.2|13776.2|347
1660056900000|2022-08-09 14:55:00|13782.2|13777.2|13783.4|13778.4|13783.7|13780.2|13779.5|13776.3|384
1660057200000|2022-08-09 15:00:00|13782|13780|13787.8|13782.8|13788.1|13784.5|13782|13777.7|286
1660057500000|2022-08-09 15:05:00|13787.9|13782.9|13787.2|13782.2|13790|13786.2|13785.3|13781.6|278
1660057800000|2022-08-09 15:10:00|13787.1|13782.1|13785.7|13780.7|13788.8|13784.5|13784.2|13780.4|294
1660058100000|2022-08-09 15:15:00|13785.6|13780.6|13785.4|13780.4|13786.1|13782.8|13783.7|13779.8|231
1660058400000|2022-08-09 15:20:00|13785.5|13780.5|13784.7|13779.7|13785.7|13782|13782.4|13778.6|267
1660058700000|2022-08-09 15:25:00|13784.6|13779.6|13786.5|13781.5|13787.1|13783.6|13784.5|13779.5|231
1660059000000|2022-08-09 15:30:00|13786.6|13781.6|13788|13783|13788.4|13784.3|13785.1|13780.9|198
1660059300000|2022-08-09 15:35:00|13788.1|13783.1|13785.8|13783.8|13789|13785.1|13785.1|13781.6|277
1660059600000|2022-08-09 15:40:00|13785.7|13783.7|13785.6|13780.6|13787.3|13783.8|13783.2|13779.7|222
1660059900000|2022-08-09 15:45:00|13785.5|13780.5|13784.2|13779.2|13785.6|13781.7|13782.5|13778.9|207
1660060200000|2022-08-09 15:50:00|13784.1|13779.1|13784.4|13779.4|13785.8|13781.4|13782.8|13779.1|176
1660060500000|2022-08-09 15:55:00|13784.5|13779.5|13783.7|13781.7|13785.7|13781.9|13783.1|13779.4|136
1660060800000|2022-08-09 16:00:00|13783.6|13781.6|13784.4|13779.4|13786|13782.6|13782.9|13779.3|179
1660061100000|2022-08-09 16:05:00|13784.3|13779.3|13784|13779|13784.6|13781.1|13782.1|13778.5|171
1660061400000|2022-08-09 16:10:00|13782.4|13780.4|13786.6|13781.6|13786.9|13782.7|13782.4|13778.9|168
1660061700000|2022-08-09 16:15:00|13786.7|13781.7|13786.6|13781.6|13786.7|13783.1|13784.4|13780.8|212
1660062000000|2022-08-09 16:20:00|13786.7|13781.7|13786.6|13784.6|13788.3|13784.9|13784.3|13780.8|199
1660062300000|2022-08-09 16:25:00|13788|13783|13787.8|13785.8|13788.9|13785.9|13786.4|13783|155
1660062600000|2022-08-09 16:30:00|13787.7|13785.7|13789.7|13787.7|13789.9|13787.9|13787.5|13785.5|150
1660062900000|2022-08-09 16:35:00|13789.9|13787.9|13789.4|13787.4|13792|13788.9|13789.3|13786.1|163
1660063200000|2022-08-09 16:40:00|13789.5|13787.5|13789.6|13787.6|13791.1|13787.9|13788.7|13785.7|149
1660063500000|2022-08-09 16:45:00|13789.5|13787.5|13790.3|13788.3|13792.2|13788.9|13789.5|13786.9|112
1660063800000|2022-08-09 16:50:00|13790.2|13788.2|13791.2|13786.2|13791.8|13788.3|13789.4|13785.9|134
1660064100000|2022-08-09 16:55:00|13791.3|13786.3|13791.2|13786.2|13791.5|13787.9|13789.4|13785.8|156
1660064400000|2022-08-09 17:00:00|13791.1|13786.1|13786.7|13784.7|13791.2|13787.6|13785.8|13782.4|187
1660064700000|2022-08-09 17:05:00|13786.6|13784.6|13787.5|13785.5|13789.6|13786.4|13786.6|13783.4|140
1660065000000|2022-08-09 17:10:00|13787.4|13785.4|13788|13786|13790.1|13786.9|13787.2|13784.5|128
1660065300000|2022-08-09 17:15:00|13788.1|13786.1|13789.7|13787.7|13790.2|13787.7|13787.8|13784.5|122
1660065600000|2022-08-09 17:20:00|13789.6|13787.6|13789.7|13787.7|13791.3|13788|13789.2|13785.6|131
1660065900000|2022-08-09 17:25:00|13789.6|13787.6|13789.1|13787.1|13789.8|13787.8|13789|13787|97
1660066200000|2022-08-09 17:30:00|13789.2|13787.2|13791.2|13786.2|13791.3|13787.3|13788.4|13785|126
1660066500000|2022-08-09 17:35:00|13791.1|13786.1|13792|13787|13792|13788.5|13789.3|13785.8|105
1660066800000|2022-08-09 17:40:00|13792.1|13787.1|13792|13790|13794|13790.8|13790.9|13787.1|172
1660067100000|2022-08-09 17:45:00|13792.1|13790.1|13791.3|13789.3|13794.1|13790.6|13791.2|13787.9|131
1660067400000|2022-08-09 17:50:00|13791.2|13789.2|13791.3|13786.3|13793|13789.6|13789.5|13786|166
1660067700000|2022-08-09 17:55:00|13791.4|13786.4|13791.1|13786.1|13792.2|13788.4|13789|13785.5|170
1660068000000|2022-08-09 18:00:00|13791|13786|13789.4|13787.4|13791|13787.5|13788.3|13784.8|173
1660068300000|2022-08-09 18:05:00|13789.5|13787.5|13790.9|13785.9|13791.5|13788|13789.2|13785.5|172
1660068600000|2022-08-09 18:10:00|13790.8|13785.8|13792|13787|13792|13788.3|13789.2|13785.8|137
1660068900000|2022-08-09 18:15:00|13792.1|13787.1|13792.7|13790.7|13794.3|13790.9|13790.4|13787.1|182
1660069200000|2022-08-09 18:20:00|13792.8|13790.8|13793.7|13791.7|13794.5|13792|13792.5|13789.1|143
1660069500000|2022-08-09 18:25:00|13793.6|13791.6|13796|13791|13796.1|13792.5|13793.4|13791|148
1660069800000|2022-08-09 18:30:00|13795.9|13790.9|13793.8|13791.8|13796.1|13792.9|13793.8|13790.2|152
1660070100000|2022-08-09 18:35:00|13793.7|13791.7|13793.8|13791.8|13795.4|13792.4|13793.5|13790.4|117
1660070400000|2022-08-09 18:40:00|13793.9|13791.9|13794.3|13792.3|13796|13792.4|13793.7|13790.3|165
1660070700000|2022-08-09 18:45:00|13794.4|13792.4|13793.7|13791.7|13795.9|13792.5|13793.7|13790.5|99
1660071000000|2022-08-09 18:50:00|13793.8|13791.8|13795.6|13790.6|13795.8|13792.3|13793.6|13790.2|160
1660071300000|2022-08-09 18:55:00|13795.7|13790.7|13794.8|13792.8|13796.1|13792.8|13793.6|13790.2|190
1660071600000|2022-08-09 19:00:00|13794.7|13792.7|13795.3|13790.3|13796.3|13792.9|13793.7|13789.9|158
1660071900000|2022-08-09 19:05:00|13795.2|13790.2|13793.8|13791.8|13796|13792.6|13793.6|13790|119
1660072200000|2022-08-09 19:10:00|13793.9|13791.9|13795.3|13790.3|13795.5|13792|13793.6|13790|138
1660072500000|2022-08-09 19:15:00|13793.8|13791.8|13793.1|13788.1|13795.3|13791.8|13791.5|13787.9|178
1660072800000|2022-08-09 19:20:00|13793.2|13788.2|13791.7|13786.7|13793.2|13789.8|13791|13786.3|150
1660073100000|2022-08-09 19:25:00|13791.6|13786.6|13790.7|13785.7|13791.9|13786.9|13788.6|13785|147
1660073400000|2022-08-09 19:30:00|13790.6|13785.6|13790.7|13785.7|13791.1|13786.9|13788.8|13785|185
1660073700000|2022-08-09 19:35:00|13790.6|13785.6|13790.4|13785.4|13791.5|13786.5|13789.2|13784.2|163
1660074000000|2022-08-09 19:40:00|13790.3|13785.3|13792|13787|13792.2|13787.2|13790.3|13785.3|150
1660074300000|2022-08-09 19:45:00|13792.1|13787.1|13791.8|13786.8|13792.2|13787.2|13791.5|13786.5|108
1660074600000|2022-08-09 19:50:00|13791.7|13786.7|13790.2|13785.2|13791.8|13786.8|13789.2|13784.2|211
1660074900000|2022-08-09 19:55:00|13790.1|13785.1|13791.9|13786.9|13792|13788.7|13789.4|13784.4|268
1660075200000|2022-08-09 20:00:00|13791.8|13786.8|13789.4|13784.4|13791.8|13786.8|13788.4|13783.4|164
1660075500000|2022-08-09 20:05:00|13789.3|13784.3|13789.8|13784.8|13789.8|13784.8|13789|13784|131
1660075800000|2022-08-09 20:10:00|13789.7|13784.7|13790|13785|13790.2|13785.2|13789.5|13784.5|118
1660076100000|2022-08-09 20:15:00|13789.9|13784.9|13788.7|13783.7|13790.1|13785.1|13788.4|13783.4|161
1660076400000|2022-08-09 20:20:00|13788.8|13783.8|13788.6|13783.6|13788.9|13783.9|13788.2|13783.2|166
1660076700000|2022-08-09 20:25:00|13788.5|13783.5|13788.2|13783.2|13788.9|13783.9|13788.2|13783.2|130
1660077000000|2022-08-09 20:30:00|13788.3|13783.3|13790.3|13785.3|13791.6|13786.6|13788.1|13783.1|147
1660077300000|2022-08-09 20:35:00|13790.2|13785.2|13790.1|13785.1|13792.1|13787.1|13788.7|13783.7|176
1660077600000|2022-08-09 20:40:00|13790|13785|13791.8|13786.8|13792|13787|13789.6|13784.6|114
1660077900000|2022-08-09 20:45:00|13791.9|13786.9|13789.7|13784.7|13792.5|13787.5|13789.1|13783.3|185
1660078200000|2022-08-09 20:50:00|13789.8|13784.8|13790.1|13785.1|13790.2|13786.5|13788.5|13784.5|82
1660078500000|2022-08-09 20:55:00|13790|13785|13790.9|13785.9|13791.2|13786.2|13789.1|13783.7|164
1660078800000|2022-08-09 21:00:00|13791.5|13785.5|13796.4|13783.2|13796.4|13786.1|13791.1|13783|44
1660079100000|2022-08-09 21:05:00|13797.3|13783|13792.4|13776.4|13797.3|13786.3|13791.9|13775.9|90
1660079400000|2022-08-09 21:10:00|13791.5|13775.5|13790.7|13774.7|13795.9|13779.9|13788.9|13772.9|122
1660079700000|2022-08-09 21:15:00|13790.4|13774.4|13794.7|13778.7|13796.2|13783.2|13790.4|13774.4|176
1660080000000|2022-08-09 21:20:00|13794.5|13778.5|13795|13780.2|13795.9|13781.8|13792.8|13776.8|113
1660080300000|2022-08-09 21:25:00|13793.6|13777.6|13794.4|13778.4|13795.8|13781.8|13793.1|13777.1|107
1660080600000|2022-08-09 21:30:00|13794.2|13778.2|13798.3|13782.3|13801.6|13788.9|13790.7|13777.7|244
1660080900000|2022-08-09 21:35:00|13797.7|13781.7|13795.9|13780.4|13798.2|13791.8|13793.6|13778.2|227
1660081200000|2022-08-09 21:40:00|13795.7|13781.7|13793.5|13786.6|13796.1|13788|13792.9|13778.5|285
1660081500000|2022-08-09 21:45:00|13794.2|13784.6|13794.3|13781.2|13796|13787.8|13790.7|13778.7|202
1660081800000|2022-08-09 21:50:00|13794.2|13781.4|13794.9|13780.1|13798.4|13785|13792.3|13777.9|152
1660082100000|2022-08-09 21:55:00|13794.6|13781|13794.5|13782.7|13795.4|13784.6|13793|13778.6|107
1660082400000|2022-08-09 22:00:00|13792.8|13784.6|13791.9|13783.2|13797.4|13785.5|13789.9|13779.7|210
1660082700000|2022-08-09 22:05:00|13792.1|13782.9|13791.9|13783.2|13794.7|13785.2|13788.2|13779.7|307
1660083000000|2022-08-09 22:10:00|13792.2|13783|13790.9|13784|13795.1|13785.2|13790.1|13779.9|99
1660083300000|2022-08-09 22:15:00|13791.6|13782.8|13790.7|13784|13793|13784.4|13790.6|13782.2|97
1660083600000|2022-08-09 22:20:00|13791.6|13782.8|13791.3|13784.8|13794.1|13784.9|13790.5|13781.1|104
1660083900000|2022-08-09 22:25:00|13790.9|13784.7|13793.1|13788.1|13796.9|13788.7|13790.9|13784.4|123
1660084200000|2022-08-09 22:30:00|13793.3|13788.3|13793.2|13788.2|13793.7|13788.5|13793|13787.4|57
1660084500000|2022-08-09 22:35:00|13793.1|13788.1|13793.1|13788.1|13794.5|13788.4|13793.1|13786.9|44
1660084800000|2022-08-09 22:40:00|13793.2|13788.2|13793.1|13788.1|13794.2|13788.7|13793|13787.4|71
1660085100000|2022-08-09 22:45:00|13793.5|13788.5|13793.3|13788.3|13794.9|13788.8|13793|13787|76
1660085400000|2022-08-09 22:50:00|13793.2|13788.2|13792.9|13787.9|13794.1|13788.4|13792.8|13787.2|67
1660085700000|2022-08-09 22:55:00|13793|13788|13793.1|13788.1|13795.3|13788.7|13792.9|13786.5|96
1660086000000|2022-08-09 23:00:00|13793.2|13788.2|13792.1|13787.1|13793.9|13788.6|13791.8|13786.8|92
1660086300000|2022-08-09 23:05:00|13792|13787|13792.8|13787.8|13794|13789|13792|13787|112
1660086600000|2022-08-09 23:10:00|13792.9|13787.9|13792.9|13787.9|13793.2|13788.2|13792.5|13787.5|92
1660086900000|2022-08-09 23:15:00|13793|13788|13792.4|13787.4|13793.1|13788.1|13791.9|13786.9|120
1660087200000|2022-08-09 23:20:00|13792.3|13787.3|13793.4|13788.4|13793.6|13788.6|13791.7|13786.7|142
1660087500000|2022-08-09 23:25:00|13793.2|13788.2|13792.8|13787.8|13793.8|13788.8|13792.6|13787.6|139
1660087800000|2022-08-09 23:30:00|13792.9|13787.9|13792.9|13787.9|13794.1|13789.1|13792.7|13787.7|111
1660088100000|2022-08-09 23:35:00|13792.8|13787.8|13794.8|13789.8|13794.9|13789.9|13792.5|13787.5|144
1660088400000|2022-08-09 23:40:00|13794.7|13789.7|13794.7|13789.7|13795|13791.3|13793.1|13789.3|148
1660088700000|2022-08-09 23:45:00|13794.5|13789.5|13792.1|13787.1|13794.9|13791.3|13789.7|13785.7|138
1660089000000|2022-08-09 23:50:00|13792|13787|13789.7|13787.7|13792.4|13788.5|13789.5|13786.1|130
1660089300000|2022-08-09 23:55:00|13789.8|13787.8|13790.2|13788.2|13792.4|13788.9|13789.6|13786.1|137
1660089600000|2022-08-10 00:00:00|13791.8|13786.8|13794.3|13792.3|13796.2|13792.7|13789.9|13786.4|299
1660089900000|2022-08-10 00:05:00|13794.4|13792.4|13795.7|13790.7|13796.4|13792.7|13793.6|13790.3|181
1660090200000|2022-08-10 00:10:00|13795.8|13790.8|13794.6|13792.6|13798.1|13794.8|13794.1|13790.6|171
1660090500000|2022-08-10 00:15:00|13794.5|13792.5|13795.6|13793.6|13797.9|13794.4|13794.2|13790.6|165
1660090800000|2022-08-10 00:20:00|13795.5|13793.5|13798.8|13796.8|13799.6|13796.9|13795.5|13792.2|130
1660091100000|2022-08-10 00:25:00|13800.4|13795.4|13797.9|13795.9|13800.7|13797.4|13797.6|13794.2|100
1660091400000|2022-08-10 00:30:00|13798|13796|13799|13797|13800.5|13797.7|13798|13795.2|146
1660091700000|2022-08-10 00:35:00|13799.2|13797.2|13798.7|13796.7|13801.1|13797.7|13798.3|13795.2|139
1660092000000|2022-08-10 00:40:00|13798.9|13796.9|13795.6|13793.6|13800|13797.1|13795.3|13792.2|141
1660092300000|2022-08-10 00:45:00|13795.5|13793.5|13796.8|13791.8|13797.6|13794.1|13794|13791.6|142
1660092600000|2022-08-10 00:50:00|13796.9|13791.9|13795.6|13790.6|13797.3|13793.9|13794.5|13790.4|183
1660092900000|2022-08-10 00:55:00|13795.5|13790.5|13793.5|13791.5|13795.7|13792.4|13792.7|13789.1|159
1660093200000|2022-08-10 01:00:00|13793.6|13791.6|13790.3|13785.3|13795.7|13792.3|13788.3|13784.8|197
1660093500000|2022-08-10 01:05:00|13790.4|13785.4|13791.2|13789.2|13793.5|13790|13788.7|13785.3|202
1660093800000|2022-08-10 01:10:00|13791.1|13789.1|13790.2|13785.2|13792.3|13789.2|13787.4|13784|174
1660094100000|2022-08-10 01:15:00|13790.3|13785.3|13790.9|13788.9|13793.3|13790.1|13788.9|13785.1|237
1660094400000|2022-08-10 01:20:00|13790.7|13788.7|13790.3|13788.3|13792.6|13789.4|13789.4|13786.6|236
1660094700000|2022-08-10 01:25:00|13790.4|13788.4|13790.1|13785.1|13792.4|13788.8|13788.6|13785|171
1660095000000|2022-08-10 01:30:00|13788.6|13786.6|13789.6|13787.6|13791.4|13788|13787.9|13784.4|182
1660095300000|2022-08-10 01:35:00|13789.7|13787.7|13787.5|13785.5|13791.6|13788.7|13787.5|13785.4|192
1660095600000|2022-08-10 01:40:00|13787.6|13785.6|13785.6|13783.6|13789.5|13786.4|13785|13781.8|167
1660095900000|2022-08-10 01:45:00|13785.7|13783.7|13786.3|13784.3|13787.8|13784.4|13784.3|13781|206
1660096200000|2022-08-10 01:50:00|13786.2|13784.2|13789.6|13787.6|13790.8|13787.7|13785.9|13782.3|217
1660096500000|2022-08-10 01:55:00|13789.5|13787.5|13788.7|13786.7|13792.2|13789.5|13788.5|13786.5|173
1660096800000|2022-08-10 02:00:00|13788.8|13786.8|13785.4|13783.4|13790.4|13787.5|13783.5|13780.7|220
1660097100000|2022-08-10 02:05:00|13785.3|13783.3|13783.3|13781.3|13785.9|13783.9|13782.8|13779.8|276
1660097400000|2022-08-10 02:10:00|13783.2|13781.2|13782.6|13780.6|13784.8|13781.5|13781.9|13779.7|185
1660097700000|2022-08-10 02:15:00|13782.7|13780.7|13783.2|13781.2|13784.5|13782.5|13782.1|13780.1|201
1660098000000|2022-08-10 02:20:00|13783.1|13781.1|13783.8|13781.8|13784.8|13782.1|13782.2|13779.7|165
1660098300000|2022-08-10 02:25:00|13783.9|13781.9|13784.7|13782.7|13785.8|13783.8|13783.5|13780.7|115
1660098600000|2022-08-10 02:30:00|13784.8|13782.8|13786.2|13784.2|13787.8|13785.1|13784.7|13782.7|235
1660098900000|2022-08-10 02:35:00|13786.1|13784.1|13784.1|13782.1|13786.7|13784.2|13784.1|13781.6|161
1660099200000|2022-08-10 02:40:00|13784|13782|13786.1|13784.1|13786.5|13784.5|13783.7|13780.7|211
1660099500000|2022-08-10 02:45:00|13786|13784|13786.6|13784.6|13786.7|13784.7|13785.6|13783.6|173
1660099800000|2022-08-10 02:50:00|13786.7|13784.7|13784.8|13782.8|13787|13785|13784.5|13782.5|159
1660100100000|2022-08-10 02:55:00|13784.7|13782.7|13784.7|13782.7|13785.7|13783.7|13784.6|13782.6|181
1660100400000|2022-08-10 03:00:00|13784.8|13782.8|13785.9|13783.9|13786.4|13784.4|13784.8|13782.8|183
1660100700000|2022-08-10 03:05:00|13785.8|13783.8|13785.6|13783.6|13787.4|13784.1|13785.4|13782.3|132
1660101000000|2022-08-10 03:10:00|13785.8|13783.8|13786.7|13784.7|13787.3|13785.2|13785.4|13782.1|115
1660101300000|2022-08-10 03:15:00|13786.6|13784.6|13785.7|13783.7|13787.5|13785.5|13785.6|13783.6|152
1660101600000|2022-08-10 03:20:00|13785.8|13783.8|13786.2|13784.2|13786.4|13784.4|13785.1|13783.1|122
1660101900000|2022-08-10 03:25:00|13786.3|13784.3|13785.9|13783.9|13787.7|13784.4|13785.5|13782.2|122
1660102200000|2022-08-10 03:30:00|13786|13784|13786.7|13784.7|13787.8|13784.9|13785.8|13782.8|128
1660102500000|2022-08-10 03:35:00|13786.6|13784.6|13785.2|13783.2|13787.8|13784.6|13785.1|13782.7|100
1660102800000|2022-08-10 03:40:00|13785.1|13783.1|13784.6|13782.6|13785.8|13783.8|13784.3|13782.3|120
1660103100000|2022-08-10 03:45:00|13784.5|13782.5|13784.2|13782.2|13785.3|13783.3|13783.6|13781.6|95
1660103400000|2022-08-10 03:50:00|13784.1|13782.1|13784|13782|13784.4|13782.4|13783.7|13781.7|107
1660103700000|2022-08-10 03:55:00|13784.1|13782.1|13784.1|13782.1|13784.5|13782.5|13783.9|13781.9|142
1660104000000|2022-08-10 04:00:00|13784.2|13782.2|13783.2|13781.2|13785.5|13782.2|13782.9|13780.1|92
1660104300000|2022-08-10 04:05:00|13783.1|13781.1|13785.2|13783.2|13785.4|13783.4|13782.6|13780.6|97
1660104600000|2022-08-10 04:10:00|13785.3|13783.3|13785.5|13783.5|13787|13783.7|13784.9|13781.7|133
1660104900000|2022-08-10 04:15:00|13785.6|13783.6|13785.2|13783.2|13786.9|13783.6|13785.1|13781.8|96
1660105200000|2022-08-10 04:20:00|13785|13783|13785.3|13783.3|13787|13783.7|13784.6|13781.7|146
1660105500000|2022-08-10 04:25:00|13785.4|13783.4|13785.6|13783.6|13787|13784|13785.1|13781.7|152
1660105800000|2022-08-10 04:30:00|13785.5|13783.5|13786.8|13784.8|13788.3|13785|13785.1|13781.7|110
1660106100000|2022-08-10 04:35:00|13786.9|13784.9|13786.6|13784.6|13788.8|13785.8|13786.5|13783.8|82
1660106400000|2022-08-10 04:40:00|13786.7|13784.7|13785.5|13783.5|13787.7|13784.8|13785.2|13782.7|84
1660106700000|2022-08-10 04:45:00|13785.4|13783.4|13786.9|13784.9|13786.9|13784.9|13785.1|13783.1|102
1660107000000|2022-08-10 04:50:00|13786.8|13784.8|13788.4|13786.4|13788.7|13786.7|13786.2|13782.6|118
1660107300000|2022-08-10 04:55:00|13788.3|13786.3|13787|13785|13788.8|13786.8|13786.4|13784.4|128
1660107600000|2022-08-10 05:00:00|13787.1|13785.1|13786.7|13784.7|13788.7|13785.7|13786|13783.5|171
1660107900000|2022-08-10 05:05:00|13786.6|13784.6|13786.9|13784.9|13787.7|13785|13785.6|13782.6|91
1660108200000|2022-08-10 05:10:00|13787|13785|13787.7|13785.7|13789.5|13786.7|13786.7|13784.4|135
1660108500000|2022-08-10 05:15:00|13787.6|13785.6|13787.9|13785.9|13789.6|13786.6|13787.2|13784.6|97
1660108800000|2022-08-10 05:20:00|13788|13786|13787.3|13785.3|13788.8|13786.1|13786.9|13783.6|85
1660109100000|2022-08-10 05:25:00|13787.2|13785.2|13786.6|13784.6|13788.7|13785.3|13786.6|13783.5|101
1660109400000|2022-08-10 05:30:00|13786.5|13784.5|13786.1|13784.1|13787.6|13785.1|13785.5|13782.6|129
1660109700000|2022-08-10 05:35:00|13786|13784|13787.2|13785.2|13788.9|13785.4|13785.7|13782.5|127
1660110000000|2022-08-10 05:40:00|13788.6|13783.6|13786.9|13784.9|13788.7|13785.4|13786.2|13783.3|95
1660110300000|2022-08-10 05:45:00|13787|13785|13787.1|13785.1|13788.6|13786.6|13786.8|13784.8|160
1660110600000|2022-08-10 05:50:00|13787|13785|13787.6|13785.6|13788.8|13786|13786.1|13783.6|187
1660110900000|2022-08-10 05:55:00|13787.7|13785.7|13789.6|13787.6|13789.7|13787.7|13787.4|13785.4|136
1660111200000|2022-08-10 06:00:00|13789.5|13787.5|13789.9|13787.9|13790.9|13788.9|13789.5|13787.5|255
1660111500000|2022-08-10 06:05:00|13790|13788|13792.6|13790.6|13792.6|13790.6|13789.9|13787.9|181
1660111800000|2022-08-10 06:10:00|13792.5|13790.5|13791.1|13789.1|13793.3|13790.7|13790.5|13788.3|182
1660112100000|2022-08-10 06:15:00|13791.2|13789.2|13792.2|13790.2|13793|13791|13791.1|13789.1|203
1660112400000|2022-08-10 06:20:00|13792.1|13790.1|13793.4|13791.4|13794|13792|13791.4|13789.4|244
1660112700000|2022-08-10 06:25:00|13793.5|13791.5|13794.3|13792.3|13794.7|13792.7|13793.3|13791.3|181
1660113000000|2022-08-10 06:30:00|13794.4|13792.4|13793.5|13791.5|13795.4|13792.7|13792.8|13789.7|231
1660113300000|2022-08-10 06:35:00|13793.4|13791.4|13791.7|13789.7|13793.7|13791.6|13790.5|13788.5|173
1660113600000|2022-08-10 06:40:00|13791.8|13789.8|13788.7|13786.7|13792|13790|13788.7|13786.7|152
1660113900000|2022-08-10 06:45:00|13788.8|13786.8|13789.4|13787.4|13790.1|13787.5|13788.2|13785|192
1660114200000|2022-08-10 06:50:00|13789.3|13787.3|13789.6|13787.6|13791|13789|13789.3|13787.3|181
1660114500000|2022-08-10 06:55:00|13789.5|13787.5|13789|13787|13789.9|13787.9|13788.4|13786.4|155
1660114800000|2022-08-10 07:00:00|13788.9|13786.9|13786.5|13784.5|13790.1|13788.1|13786.3|13784.3|295
1660115100000|2022-08-10 07:05:00|13786.6|13784.6|13784.7|13782.7|13786.9|13784.9|13782.9|13779|256
1660115400000|2022-08-10 07:10:00|13784.8|13782.8|13785|13783|13785.2|13783.2|13783.8|13781.8|274
1660115700000|2022-08-10 07:15:00|13785.1|13783.1|13786|13784|13787.6|13784.3|13783.4|13781.1|300
1660116000000|2022-08-10 07:20:00|13785.5|13783.5|13788.1|13786.1|13789.1|13786.7|13784.7|13782.2|351
1660116300000|2022-08-10 07:25:00|13787.9|13785.9|13784|13782|13789.9|13786.7|13782.6|13780.1|317
1660116600000|2022-08-10 07:30:00|13783.8|13781.8|13781.1|13779.1|13784.7|13781.8|13780.5|13777.2|654
1660116900000|2022-08-10 07:35:00|13781.3|13779.3|13781.5|13779.5|13783.1|13780.1|13780.1|13776.5|622
1660117200000|2022-08-10 07:40:00|13781.6|13779.6|13780.5|13778.5|13782.4|13780.4|13779.8|13776.3|283
1660117500000|2022-08-10 07:45:00|13780.4|13778.4|13779|13777|13782.3|13778.8|13778.4|13775|348
1660117800000|2022-08-10 07:50:00|13778.9|13776.9|13779.3|13777.3|13781.6|13778.1|13778.4|13774.8|298
1660118100000|2022-08-10 07:55:00|13779.1|13777.1|13779.1|13777.1|13781.4|13778.1|13778.6|13775.6|289
1660118400000|2022-08-10 08:00:00|13779|13777|13782.7|13780.7|13783.9|13780.7|13778.1|13774.6|349
1660118700000|2022-08-10 08:05:00|13782.8|13780.8|13784.1|13782.1|13787.6|13784.8|13782.8|13780.3|377
1660119000000|2022-08-10 08:10:00|13784.2|13782.2|13784|13782|13785.9|13782.6|13783|13780.2|314
1660119300000|2022-08-10 08:15:00|13784.1|13782.1|13783|13781|13785.5|13782.5|13782.2|13779.2|331
1660119600000|2022-08-10 08:20:00|13783.1|13781.1|13782.8|13780.8|13783.3|13781.3|13780.5|13777.2|314
1660119900000|2022-08-10 08:25:00|13784.2|13779.2|13778.1|13776.1|13784.4|13780.5|13778.1|13775.1|330
1660120200000|2022-08-10 08:30:00|13778.3|13776.3|13780.8|13775.8|13781.7|13778.1|13778.2|13775.5|279
1660120500000|2022-08-10 08:35:00|13780.7|13775.7|13780.9|13775.9|13781.8|13778.2|13779|13775.4|283
1660120800000|2022-08-10 08:40:00|13780.8|13775.8|13776.7|13774.7|13780.9|13777.2|13775.4|13773.1|291
1660121100000|2022-08-10 08:45:00|13778.2|13773.2|13778|13776|13779.6|13776|13775.6|13773|353
1660121400000|2022-08-10 08:50:00|13778.1|13776.1|13777.7|13775.7|13778.3|13776.3|13775.8|13773.8|250
1660121700000|2022-08-10 08:55:00|13777.6|13775.6|13775.9|13773.9|13778.5|13776.5|13775.2|13772.6|255
1660122000000|2022-08-10 09:00:00|13775.8|13773.8|13777|13775|13778.8|13775.5|13775.6|13772.7|270
1660122300000|2022-08-10 09:05:00|13776.9|13774.9|13777.2|13775.2|13778.8|13776.1|13776.4|13773.6|232
1660122600000|2022-08-10 09:10:00|13777.3|13775.3|13775.5|13773.5|13777.5|13775.5|13775.4|13773.4|210
1660122900000|2022-08-10 09:15:00|13775.6|13773.6|13775.6|13773.6|13776.3|13774.3|13774.5|13772.5|239
1660123200000|2022-08-10 09:20:00|13775.7|13773.7|13775.6|13773.6|13776.6|13774.6|13775.3|13773.3|199
1660123500000|2022-08-10 09:25:00|13775.5|13773.5|13775.4|13773.4|13777.3|13774.5|13775.2|13772|271
1660123800000|2022-08-10 09:30:00|13775.1|13773.1|13775.4|13773.4|13777|13773.8|13774.3|13770.5|255
1660124100000|2022-08-10 09:35:00|13775.6|13773.6|13776.5|13771.5|13777.3|13773.7|13774.6|13770.3|289
1660124400000|2022-08-10 09:40:00|13776.7|13771.7|13777.7|13775.7|13779.4|13776.1|13775.1|13771.6|294
1660124700000|2022-08-10 09:45:00|13777.6|13775.6|13775.1|13773.1|13779.8|13776.3|13774.7|13771.2|242
1660125000000|2022-08-10 09:50:00|13776.6|13771.6|13773.8|13771.8|13776.6|13773.1|13773.7|13770.3|189
1660125300000|2022-08-10 09:55:00|13773.7|13771.7|13776.6|13774.6|13776.7|13774.7|13773.6|13770.1|267
1660125600000|2022-08-10 10:00:00|13776.7|13774.7|13777.6|13775.6|13778.9|13776|13776.5|13773.3|220
1660125900000|2022-08-10 10:05:00|13777.5|13775.5|13776.8|13774.8|13777.9|13775.9|13776.4|13774.4|207
1660126200000|2022-08-10 10:10:00|13776.9|13774.9|13776.2|13771.2|13777.6|13775.3|13774.1|13771.2|178
1660126500000|2022-08-10 10:15:00|13776.3|13771.3|13777|13775|13778.5|13775.1|13773.7|13770.2|255
1660126800000|2022-08-10 10:20:00|13777.1|13775.1|13777.4|13772.4|13778.7|13775.5|13774.9|13771.8|211
1660127100000|2022-08-10 10:25:00|13777.5|13772.5|13775.8|13773.8|13778.2|13774.9|13775|13771.3|288
1660127400000|2022-08-10 10:30:00|13775.7|13773.7|13774.7|13772.7|13777.5|13774.2|13774.6|13771.3|254
1660127700000|2022-08-10 10:35:00|13774.8|13772.8|13775.4|13773.4|13776.9|13773.4|13773.6|13770.7|295
1660128000000|2022-08-10 10:40:00|13775.5|13773.5|13775.2|13770.2|13777.7|13773.8|13773.8|13770.1|265
1660128300000|2022-08-10 10:45:00|13775.1|13770.1|13776.9|13774.9|13778.5|13775|13772.8|13769.5|281
1660128600000|2022-08-10 10:50:00|13777|13775|13776|13774|13777.8|13775|13775.5|13771.5|272
1660128900000|2022-08-10 10:55:00|13775.9|13773.9|13775.6|13770.6|13776.2|13774.2|13773.3|13769.7|205
1660129200000|2022-08-10 11:00:00|13775.5|13770.5|13777.4|13772.4|13777.6|13774|13773.5|13769.6|315
1660129500000|2022-08-10 11:05:00|13777.5|13772.5|13776.4|13774.4|13777.7|13774.5|13775|13771.4|271
1660129800000|2022-08-10 11:10:00|13776.3|13774.3|13777.5|13772.5|13778.6|13775|13775.4|13771.7|295
1660130100000|2022-08-10 11:15:00|13777.4|13772.4|13773.8|13771.8|13777.8|13774.3|13773.6|13770.1|304
1660130400000|2022-08-10 11:20:00|13773.7|13771.7|13771.3|13769.3|13775.3|13772|13771.2|13768|335
1660130700000|2022-08-10 11:25:00|13771.1|13769.1|13770.4|13768.4|13772.1|13769.4|13770|13766.5|286
1660131000000|2022-08-10 11:30:00|13770.6|13768.6|13770.5|13768.5|13773.8|13770.5|13770.1|13768.1|288
1660131300000|2022-08-10 11:35:00|13770.6|13768.6|13769.8|13767.8|13771.8|13769.3|13769.6|13766.6|249
1660131600000|2022-08-10 11:40:00|13769.9|13767.9|13770|13768|13771.8|13769.8|13769.7|13767.7|230
1660131900000|2022-08-10 11:45:00|13769.8|13767.8|13769.6|13767.6|13770.5|13768.5|13769.5|13767.5|218
1660132200000|2022-08-10 11:50:00|13769.7|13767.7|13766.7|13764.7|13770.2|13768.2|13766.1|13762.9|258
1660132500000|2022-08-10 11:55:00|13766.8|13764.8|13766.1|13764.1|13769.4|13766|13765.8|13762.5|348
1660132800000|2022-08-10 12:00:00|13766|13764|13762.5|13760.5|13768.6|13765.2|13761.8|13758.2|323
1660133100000|2022-08-10 12:05:00|13762.6|13760.6|13763.7|13761.7|13765.7|13762.2|13762.6|13759.5|270
1660133400000|2022-08-10 12:10:00|13763.6|13761.6|13763|13761|13764.8|13761.6|13761.8|13759|218
1660133700000|2022-08-10 12:15:00|13762.9|13760.9|13762.5|13760.5|13767.6|13764.8|13762.5|13760.5|267
1660134000000|2022-08-10 12:20:00|13762.6|13760.6|13763.8|13758.8|13763.9|13760.6|13761.7|13758.3|279
1660134300000|2022-08-10 12:25:00|13763.7|13758.7|13783.3|13767.3|13787.1|13771.1|13760.5|13757.1|325
1660134600000|2022-08-10 12:30:00|13782.4|13766.4|13715.5|13710.5|13783.3|13767.3|13708.6|13700.9|868
1660134900000|2022-08-10 12:35:00|13715.6|13710.6|13707.7|13702.7|13719.9|13714.9|13707.3|13702.3|605
1660135200000|2022-08-10 12:40:00|13707.4|13702.4|13704.5|13702.5|13707.9|13703.6|13703.1|13699.5|501
1660135500000|2022-08-10 12:45:00|13704.8|13702.8|13704.5|13699.5|13710.2|13706.3|13703.6|13698.6|515
1660135800000|2022-08-10 12:50:00|13704.6|13699.6|13709.3|13704.3|13711.8|13707.6|13703.6|13699.6|520
1660136100000|2022-08-10 12:55:00|13709.2|13704.2|13718.6|13713.6|13718.6|13713.6|13707.1|13702.1|540
1660136400000|2022-08-10 13:00:00|13718.8|13713.8|13713.6|13708.6|13719.9|13716.3|13712.1|13707.1|591
1660136700000|2022-08-10 13:05:00|13713.4|13708.4|13715.4|13710.4|13718|13713|13709.9|13704.9|571
1660137000000|2022-08-10 13:10:00|13715.3|13710.3|13719.7|13714.7|13722.9|13717.9|13713.9|13708.9|532
1660137300000|2022-08-10 13:15:00|13719.6|13714.6|13714.5|13709.5|13719.8|13714.8|13712.1|13708.3|470
1660137600000|2022-08-10 13:20:00|13714.4|13709.4|13714.6|13709.6|13716.4|13711.4|13708.4|13704.2|416
1660137900000|2022-08-10 13:25:00|13713.1|13711.1|13716.1|13711.1|13716.7|13711.7|13711.5|13707.6|383
1660138200000|2022-08-10 13:30:00|13716|13711|13720.8|13715.8|13732.4|13727.4|13713.5|13708.5|622
1660138500000|2022-08-10 13:35:00|13720.7|13715.7|13724.4|13719.4|13726.5|13721.5|13720.1|13715.1|477
1660138800000|2022-08-10 13:40:00|13724.3|13719.3|13718.4|13713.4|13724.3|13719.3|13717.9|13712.9|454
1660139100000|2022-08-10 13:45:00|13718.3|13713.3|13712.6|13707.6|13718.3|13713.3|13712.1|13707.1|443
1660139400000|2022-08-10 13:50:00|13712.5|13707.5|13712|13707|13713.5|13708.5|13708.2|13704.6|436
1660139700000|2022-08-10 13:55:00|13711.9|13706.9|13708.1|13703.1|13712.1|13707.1|13707.2|13703.1|511
1660140000000|2022-08-10 14:00:00|13708.5|13703.5|13697.3|13692.3|13709.6|13704.6|13695.5|13690.5|520
1660140300000|2022-08-10 14:05:00|13697.2|13692.2|13696.7|13691.7|13700.2|13695.2|13694.8|13691.4|507
1660140600000|2022-08-10 14:10:00|13696.6|13691.6|13698|13693|13698.3|13693.3|13691.9|13688.5|441
1660140900000|2022-08-10 14:15:00|13698.1|13693.1|13696.4|13691.4|13698.1|13694.3|13693.4|13689.3|484
1660141200000|2022-08-10 14:20:00|13696.5|13691.5|13690.3|13688.3|13699.2|13695.6|13690|13686.4|440
1660141500000|2022-08-10 14:25:00|13690.4|13688.4|13690|13685|13693.3|13689.7|13687.9|13684.7|387
1660141800000|2022-08-10 14:30:00|13690.1|13685.1|13686.7|13684.7|13690.6|13686.2|13685.7|13683.7|379
1660142100000|2022-08-10 14:35:00|13686.8|13684.8|13686.2|13684.2|13691.5|13686.5|13686.2|13683|391
1660142400000|2022-08-10 14:40:00|13686.3|13684.3|13685|13683|13688.6|13685.1|13684.3|13680.8|334
1660142700000|2022-08-10 14:45:00|13686.5|13681.5|13685.4|13683.4|13687.9|13684.4|13683.9|13680.8|331
1660143000000|2022-08-10 14:50:00|13685.3|13683.3|13685.3|13683.3|13687.5|13684.7|13684.9|13682|275
1660143300000|2022-08-10 14:55:00|13685.4|13683.4|13682.8|13677.8|13687|13683.5|13681.2|13677.7|295
1660143600000|2022-08-10 15:00:00|13682.9|13677.9|13682.4|13677.4|13683|13679.5|13679.2|13676.6|290
1660143900000|2022-08-10 15:05:00|13682.5|13677.5|13681.7|13676.7|13682.8|13679.2|13679.1|13675.6|255
1660144200000|2022-08-10 15:10:00|13681.8|13676.8|13686.4|13684.4|13688.8|13685.2|13680.1|13676.7|271
1660144500000|2022-08-10 15:15:00|13686.3|13684.3|13693.7|13688.7|13694.4|13690.5|13686.1|13684.1|266
1660144800000|2022-08-10 15:20:00|13693.6|13688.6|13688.3|13683.3|13693.7|13688.7|13688.1|13683.1|242
1660145100000|2022-08-10 15:25:00|13688.2|13683.2|13688.2|13683.2|13690.6|13687.3|13686.2|13683.1|244
1660145400000|2022-08-10 15:30:00|13688.1|13683.1|13689.2|13687.2|13689.9|13687.2|13682.6|13679.5|398
1660145700000|2022-08-10 15:35:00|13689.1|13687.1|13694.3|13692.3|13696.4|13692.8|13688.5|13685|366
1660146000000|2022-08-10 15:40:00|13694.5|13692.5|13696.1|13691.1|13697.2|13693.5|13693.3|13689|329
1660146300000|2022-08-10 15:45:00|13696.2|13691.2|13694.3|13689.3|13697|13692|13694.3|13689.3|279
1660146600000|2022-08-10 15:50:00|13694.2|13689.2|13692.1|13687.1|13694.4|13689.7|13690.3|13686.7|267
1660146900000|2022-08-10 15:55:00|13690.6|13688.6|13693.5|13688.5|13695.7|13692.2|13690.5|13687|285
1660147200000|2022-08-10 16:00:00|13693.4|13688.4|13692.9|13687.9|13695.4|13690.6|13692.1|13687.5|342
1660147500000|2022-08-10 16:05:00|13693|13688|13688.5|13686.5|13695|13690|13688.4|13684.9|268
1660147800000|2022-08-10 16:10:00|13690.2|13685.2|13689.5|13684.5|13690.7|13686.2|13687.3|13683.7|247
1660148100000|2022-08-10 16:15:00|13689.4|13684.4|13692.9|13687.9|13693.2|13688.2|13687.9|13683.8|326
1660148400000|2022-08-10 16:20:00|13692.8|13687.8|13694.5|13689.5|13696.4|13691.7|13691.2|13686.9|270
1660148700000|2022-08-10 16:25:00|13694.6|13689.6|13692.4|13687.4|13695|13690|13692.4|13687.4|235
1660149000000|2022-08-10 16:30:00|13692.5|13687.5|13690.4|13685.4|13692.5|13687.5|13689.3|13684.3|285
1660149300000|2022-08-10 16:35:00|13690.3|13685.3|13689.9|13684.9|13691.3|13686.3|13689.3|13684.3|234
1660149600000|2022-08-10 16:40:00|13690|13685|13691.6|13686.6|13691.8|13686.8|13689.5|13684.5|239
1660149900000|2022-08-10 16:45:00|13691.5|13686.5|13692.1|13687.1|13692.2|13687.2|13690.6|13685.6|350
1660150200000|2022-08-10 16:50:00|13692.2|13687.2|13690.5|13685.5|13692.4|13688.6|13689.4|13684.4|284
1660150500000|2022-08-10 16:55:00|13690.3|13685.3|13688.9|13683.9|13690.6|13685.6|13688.9|13683.9|299
1660150800000|2022-08-10 17:00:00|13689|13684|13690.2|13685.2|13691.5|13686.5|13688.2|13683.2|404
1660151100000|2022-08-10 17:05:00|13690.1|13685.1|13685.7|13683.7|13690.5|13685.5|13685.6|13682.2|270
1660151400000|2022-08-10 17:10:00|13685.3|13683.3|13685.9|13680.9|13686.7|13683.4|13684|13680.7|203
1660151700000|2022-08-10 17:15:00|13686.1|13681.1|13686.3|13681.3|13687.9|13682.9|13684.4|13680.8|211
1660152000000|2022-08-10 17:20:00|13686.5|13681.5|13686.7|13681.7|13687.6|13682.6|13686|13681|219
1660152300000|2022-08-10 17:25:00|13686.6|13681.6|13688.8|13683.8|13689.3|13684.3|13686.6|13681.6|319
1660152600000|2022-08-10 17:30:00|13688.9|13683.9|13687.4|13682.4|13688.9|13683.9|13686.5|13681.5|301
1660152900000|2022-08-10 17:35:00|13687.5|13682.5|13686.8|13681.8|13688.9|13683.9|13686.6|13681.6|242
1660153200000|2022-08-10 17:40:00|13686.7|13681.7|13686.2|13681.2|13688.6|13683.6|13685.6|13680.6|215
1660153500000|2022-08-10 17:45:00|13686.1|13681.1|13686.8|13681.8|13687.8|13682.8|13684.2|13680.7|210
1660153800000|2022-08-10 17:50:00|13686.9|13681.9|13687.4|13682.4|13687.4|13683.8|13683.9|13680.7|223
1660154100000|2022-08-10 17:55:00|13687.5|13682.5|13691.9|13686.9|13692.1|13687.1|13687.2|13682.2|293
1660154400000|2022-08-10 18:00:00|13692|13687|13691.3|13686.3|13693.5|13688.5|13691.2|13686.2|218
1660154700000|2022-08-10 18:05:00|13691.2|13686.2|13692.1|13687.1|13692.6|13687.6|13689.7|13684.7|259
1660155000000|2022-08-10 18:10:00|13692|13687|13692.8|13687.8|13693|13688|13691.5|13686.5|195
1660155300000|2022-08-10 18:15:00|13692.9|13687.9|13697.1|13692.1|13697.9|13692.9|13692.9|13687.9|252
1660155600000|2022-08-10 18:20:00|13697|13692|13698.3|13693.3|13698.7|13693.7|13694.3|13690|214
1660155900000|2022-08-10 18:25:00|13698.2|13693.2|13704.6|13699.6|13705.1|13700.1|13697.9|13692.9|289
1660156200000|2022-08-10 18:30:00|13704.5|13699.5|13700.1|13695.1|13704.6|13700.9|13699.4|13694.9|305
1660156500000|2022-08-10 18:35:00|13700.2|13695.2|13696.5|13691.5|13700.8|13695.8|13696.1|13691.1|292
1660156800000|2022-08-10 18:40:00|13696.4|13691.4|13695.7|13690.7|13696.6|13692.4|13692.3|13687.3|259
1660157100000|2022-08-10 18:45:00|13695.8|13690.8|13700|13695|13700.4|13695.5|13693.9|13690.3|284
1660157400000|2022-08-10 18:50:00|13699.9|13694.9|13698.5|13693.5|13700.2|13695.2|13696.5|13693|225
1660157700000|2022-08-10 18:55:00|13698.4|13693.4|13699.7|13694.7|13700.6|13695.6|13696.7|13692.8|299
1660158000000|2022-08-10 19:00:00|13699.6|13694.6|13700.3|13695.3|13702.5|13697.6|13699.2|13694.2|361
1660158300000|2022-08-10 19:05:00|13700.2|13695.2|13700.3|13695.3|13701.9|13696.9|13699.6|13694.6|328
1660158600000|2022-08-10 19:10:00|13700.4|13695.4|13700.9|13695.9|13701.5|13696.5|13699.3|13694.3|239
1660158900000|2022-08-10 19:15:00|13701|13696|13700.7|13695.7|13701.8|13696.8|13700.5|13695.5|229
1660159200000|2022-08-10 19:20:00|13700.8|13695.8|13701.6|13696.6|13701.6|13696.6|13700.1|13695.1|204
1660159500000|2022-08-10 19:25:00|13701.5|13696.5|13699.7|13694.7|13702|13697|13697.4|13692.4|242
1660159800000|2022-08-10 19:30:00|13699.6|13694.6|13702.9|13697.9|13703|13698|13699.6|13694.6|219
1660160100000|2022-08-10 19:35:00|13702.8|13697.8|13701.1|13696.1|13702.9|13697.9|13699.8|13694.8|252
1660160400000|2022-08-10 19:40:00|13701|13696|13700|13695|13702.9|13697.9|13699.6|13694.6|257
1660160700000|2022-08-10 19:45:00|13700.1|13695.1|13699.8|13694.8|13701.5|13696.5|13699.1|13694.1|248
1660161000000|2022-08-10 19:50:00|13699.7|13694.7|13698.1|13693.1|13700.4|13695.4|13697.6|13692.6|341
1660161300000|2022-08-10 19:55:00|13698.3|13693.3|13696.9|13691.9|13698.6|13693.6|13696.3|13691.3|267
1660161600000|2022-08-10 20:00:00|13697|13692|13698.8|13693.8|13699|13694|13697|13692|203
1660161900000|2022-08-10 20:05:00|13698.9|13693.9|13696.2|13691.2|13699|13694|13695.1|13690.1|192
1660162200000|2022-08-10 20:10:00|13696.3|13691.3|13696.4|13691.4|13696.6|13691.6|13696|13691|129
1660162500000|2022-08-10 20:15:00|13696.5|13691.5|13697.7|13692.7|13697.9|13692.9|13695.5|13690.5|236
1660162800000|2022-08-10 20:20:00|13697.8|13692.8|13697.5|13692.5|13698|13693|13697.3|13692.3|100
1660163100000|2022-08-10 20:25:00|13697.6|13692.6|13698.3|13693.3|13698.6|13694.2|13695.9|13692.3|99
1660163400000|2022-08-10 20:30:00|13698.5|13693.5|13696.5|13691.5|13698.9|13693.9|13695.5|13690.5|152
1660163700000|2022-08-10 20:35:00|13696.3|13691.3|13698.9|13693.9|13699|13694|13695.7|13690.7|134
1660164000000|2022-08-10 20:40:00|13699|13694|13699.7|13694.7|13699.9|13694.9|13698.9|13693.9|108
1660164300000|2022-08-10 20:45:00|13699.5|13694.5|13699.5|13694.5|13700.1|13694.9|13698.2|13693.2|133
1660164600000|2022-08-10 20:50:00|13699.4|13694.4|13699|13694|13700.5|13695.5|13698.5|13693.2|133
1660164900000|2022-08-10 20:55:00|13699.4|13694.4|13696.2|13685|13701.8|13695.2|13689.4|13683|211
1660165200000|2022-08-10 21:00:00|13696.4|13684.5|13698.2|13682.2|13699.9|13684.5|13696.1|13682.2|43
1660165500000|2022-08-10 21:05:00|13697.8|13681.8|13696|13685.8|13699.9|13687.2|13695.2|13681.8|24
1660165800000|2022-08-10 21:10:00|13698.4|13684.3|13698.2|13684.7|13702.9|13687.5|13694.1|13680.8|105
1660166100000|2022-08-10 21:15:00|13698.3|13684.2|13698.2|13685.7|13701.5|13687|13697.4|13682.2|123
1660166400000|2022-08-10 21:20:00|13698.3|13685.4|13698.3|13686.5|13704|13688.7|13695.8|13682.2|121
1660166700000|2022-08-10 21:25:00|13697.4|13684.1|13699.1|13684.9|13701.2|13689.1|13696.5|13683.6|104
1660167000000|2022-08-10 21:30:00|13698.8|13685.3|13696.5|13687.8|13703.9|13688.8|13695.8|13684.9|136
1660167300000|2022-08-10 21:35:00|13697.3|13685.1|13697.7|13687|13704|13688.9|13695.6|13684.5|95
1660167600000|2022-08-10 21:40:00|13704.1|13688.1|13697|13687.3|13704.1|13688.1|13696.8|13684.6|113
1660167900000|2022-08-10 21:45:00|13695.6|13688.1|13698.9|13686.4|13703.5|13688.9|13695|13683.3|137
1660168200000|2022-08-10 21:50:00|13698.5|13686.7|13697.3|13687.3|13704.1|13688.3|13695.5|13683.9|119
1660168500000|2022-08-10 21:55:00|13697.6|13687.2|13699.4|13687|13703.7|13688.6|13695.5|13684|130
1660168800000|2022-08-10 22:00:00|13697.8|13688.6|13694.9|13682.9|13701.6|13688.6|13692.9|13682.5|329
1660169100000|2022-08-10 22:05:00|13691.7|13686.7|13690.3|13685.3|13694.2|13686.9|13690|13680.9|276
1660169400000|2022-08-10 22:10:00|13691.8|13683.2|13691.9|13683.3|13693.1|13685.6|13690|13681.9|159
1660169700000|2022-08-10 22:15:00|13691.1|13684.1|13690.5|13685.5|13692.2|13685.8|13689.7|13683|191
1660170000000|2022-08-10 22:20:00|13692.7|13682.7|13693.5|13686.8|13694.5|13688.2|13690.6|13682.7|103
1660170300000|2022-08-10 22:25:00|13693.7|13686.6|13692.9|13687.9|13694.9|13688.1|13692.6|13684.6|215
1660170600000|2022-08-10 22:30:00|13692.8|13687.8|13692.6|13687.6|13695.3|13687.9|13692.6|13683.8|92
1660170900000|2022-08-10 22:35:00|13692.7|13687.7|13692.7|13687.7|13692.8|13687.8|13692.5|13687.5|41
1660171200000|2022-08-10 22:40:00|13692.6|13687.6|13690.5|13685.5|13693.2|13687.8|13690.4|13682.7|76
1660171500000|2022-08-10 22:45:00|13691.5|13684.3|13691|13686|13692.3|13686.1|13690.5|13683.4|56
1660171800000|2022-08-10 22:50:00|13690.9|13685.9|13691.6|13686.6|13692.6|13686.7|13690.7|13683.6|65
1660172100000|2022-08-10 22:55:00|13691.7|13686.7|13691|13686|13692.5|13686.8|13690.6|13683.8|80
1660172400000|2022-08-10 23:00:00|13691.1|13686.1|13691.2|13686.2|13691.6|13686.6|13690.5|13685.5|107
1660172700000|2022-08-10 23:05:00|13691.3|13686.3|13691.1|13686.1|13691.7|13686.7|13691|13686|102
1660173000000|2022-08-10 23:10:00|13691.5|13686.5|13691.1|13686.1|13691.5|13686.5|13690.8|13685.8|78
1660173300000|2022-08-10 23:15:00|13691|13686|13692.2|13687.2|13692.8|13687.8|13690.6|13685.6|175
1660173600000|2022-08-10 23:20:00|13692.1|13687.1|13693.1|13688.1|13693.5|13688.5|13690|13686.5|207
1660173900000|2022-08-10 23:25:00|13693.2|13688.2|13693|13688|13693.5|13688.5|13692.6|13687.6|94
1660174200000|2022-08-10 23:30:00|13692.7|13687.7|13694.8|13689.8|13695.1|13690.1|13692.4|13687.4|145
1660174500000|2022-08-10 23:35:00|13694.9|13689.9|13694.6|13689.6|13695.3|13690.3|13694.5|13689.5|166
1660174800000|2022-08-10 23:40:00|13694.7|13689.7|13694.1|13689.1|13695|13690|13694|13689|143
1660175100000|2022-08-10 23:45:00|13694|13689|13693.6|13688.6|13695.1|13690.1|13693.3|13688.3|116
1660175400000|2022-08-10 23:50:00|13693.7|13688.7|13694.9|13689.9|13695|13690|13692|13687|129
1660175700000|2022-08-10 23:55:00|13695|13690|13712.4|13696.4|13712.4|13696.4|13694.7|13689.5|269
1660176000000|2022-08-11 00:00:00|13712.3|13696.3|13693|13688|13715.8|13699.8|13691.5|13687.9|393
1660176300000|2022-08-11 00:05:00|13692.9|13687.9|13694.4|13692.4|13695.9|13692.4|13691.4|13687.8|230
1660176600000|2022-08-11 00:10:00|13694.3|13692.3|13695.6|13690.6|13696.9|13693.3|13693.6|13690.1|221
1660176900000|2022-08-11 00:15:00|13695.7|13690.7|13697.5|13692.5|13697.5|13694|13694.5|13690.7|251
1660177200000|2022-08-11 00:20:00|13697.4|13692.4|13701.1|13699.1|13703.3|13699.7|13695.6|13692.2|235
1660177500000|2022-08-11 00:25:00|13700.9|13698.9|13699.7|13697.7|13703.5|13699.8|13698.7|13695.3|287
1660177800000|2022-08-11 00:30:00|13699.8|13697.8|13703.8|13701.8|13705.4|13701.8|13699.3|13696.3|224
1660178100000|2022-08-11 00:35:00|13703.9|13701.9|13702.3|13700.3|13707.7|13704.1|13701.7|13698.4|248
1660178400000|2022-08-11 00:40:00|13702.2|13700.2|13704.9|13702.9|13707.3|13703.8|13701.7|13698.3|287
1660178700000|2022-08-11 00:45:00|13705|13703|13706.7|13701.7|13707.7|13704|13703.6|13700.2|344
1660179000000|2022-08-11 00:50:00|13706.8|13701.8|13710.9|13708.9|13713.8|13710.2|13705.5|13701.8|285
1660179300000|2022-08-11 00:55:00|13710.8|13708.8|13710|13708|13711.9|13708.9|13708.4|13705.2|357
1660179600000|2022-08-11 01:00:00|13710.1|13708.1|13710.2|13708.2|13712.8|13709.7|13709.5|13706.3|309
1660179900000|2022-08-11 01:05:00|13710|13708|13711.7|13709.7|13714.1|13711.6|13709.6|13706.3|230
1660180200000|2022-08-11 01:10:00|13711.6|13709.6|13713.2|13708.2|13713.5|13710.3|13710.7|13707.2|228
1660180500000|2022-08-11 01:15:00|13713.1|13708.1|13714.6|13712.6|13716.2|13712.7|13711.4|13708.1|203
1660180800000|2022-08-11 01:20:00|13714.5|13712.5|13715.5|13713.5|13719.9|13716.4|13714.4|13712.2|279
1660181100000|2022-08-11 01:25:00|13715.6|13713.6|13714.2|13712.2|13716.7|13713.8|13714.1|13711.2|249
1660181400000|2022-08-11 01:30:00|13714.3|13712.3|13724.4|13719.4|13726.4|13723|13714.3|13710.9|425
1660181700000|2022-08-11 01:35:00|13724.3|13719.3|13722.5|13720.5|13726.3|13722.8|13721.5|13718.2|348
1660182000000|2022-08-11 01:40:00|13722.4|13720.4|13721.9|13719.9|13724.2|13722.2|13720.3|13717|300
1660182300000|2022-08-11 01:45:00|13721.8|13719.8|13718.4|13716.4|13723.4|13720.7|13717.5|13715.1|285
1660182600000|2022-08-11 01:50:00|13718.3|13716.3|13719.9|13717.9|13720.9|13718.2|13718.3|13715.6|259
1660182900000|2022-08-11 01:55:00|13719.8|13717.8|13720.3|13718.3|13722.7|13719.4|13719|13717|245
1660183200000|2022-08-11 02:00:00|13720.4|13718.4|13721.1|13719.1|13723|13719.9|13720.4|13717.4|288
1660183500000|2022-08-11 02:05:00|13721.2|13719.2|13721.1|13719.1|13722.3|13719.8|13720.4|13717.2|197
1660183800000|2022-08-11 02:10:00|13721.2|13719.2|13721.4|13719.4|13723.1|13719.7|13720.6|13717.1|186
1660184100000|2022-08-11 02:15:00|13721.5|13719.5|13719.3|13717.3|13721.6|13719.6|13717.7|13715|220
1660184400000|2022-08-11 02:20:00|13719.4|13717.4|13718.9|13713.9|13719.6|13717.6|13717.4|13713.9|212
1660184700000|2022-08-11 02:25:00|13717.4|13715.4|13718.7|13716.7|13719.9|13717.9|13717.3|13714.8|202
1660185000000|2022-08-11 02:30:00|13718.8|13716.8|13722|13720|13723.7|13721.1|13718.5|13716.5|246
1660185300000|2022-08-11 02:35:00|13721.9|13719.9|13719.4|13717.4|13722.8|13720.3|13718.7|13716.4|286
1660185600000|2022-08-11 02:40:00|13719.5|13717.5|13722.8|13717.8|13722.9|13719.9|13719.2|13716.6|205
1660185900000|2022-08-11 02:45:00|13722.9|13717.9|13719.9|13717.9|13722.9|13719.4|13719.5|13716.6|191
1660186200000|2022-08-11 02:50:00|13719.8|13717.8|13720.1|13718.1|13721.7|13718.6|13717.1|13714.6|223
1660186500000|2022-08-11 02:55:00|13719.9|13717.9|13718.5|13716.5|13723.6|13720.2|13718.4|13715.2|323
1660186800000|2022-08-11 03:00:00|13718.6|13716.6|13719|13714|13720.3|13716.7|13716.6|13713.3|260
1660187100000|2022-08-11 03:05:00|13718.9|13713.9|13718|13716|13719.7|13716.5|13715.2|13713.2|225
1660187400000|2022-08-11 03:10:00|13717.9|13715.9|13719.9|13717.9|13721.9|13718.5|13717.8|13715.8|207
1660187700000|2022-08-11 03:15:00|13720|13718|13717.9|13715.9|13721|13718.1|13717.9|13715.6|262
1660188000000|2022-08-11 03:20:00|13718|13716|13717|13715|13719|13716.2|13716.3|13713.2|239
1660188300000|2022-08-11 03:25:00|13717.1|13715.1|13716.7|13714.7|13718.9|13715.8|13716.1|13713.6|183
1660188600000|2022-08-11 03:30:00|13716.6|13714.6|13716|13714|13718.8|13716.2|13716|13712.7|177
1660188900000|2022-08-11 03:35:00|13715.8|13713.8|13713.2|13711.2|13716.5|13714|13712.7|13709.6|220
1660189200000|2022-08-11 03:40:00|13713.3|13711.3|13716.7|13714.7|13716.9|13714.9|13713.1|13710.2|188
1660189500000|2022-08-11 03:45:00|13716.8|13714.8|13717.5|13715.5|13719.3|13715.7|13716.3|13713.2|144
1660189800000|2022-08-11 03:50:00|13717.4|13715.4|13717.8|13712.8|13718.8|13715.5|13716.3|13712.8|153
1660190100000|2022-08-11 03:55:00|13717.9|13712.9|13716.3|13714.3|13718|13714.7|13716.1|13712.8|132
1660190400000|2022-08-11 04:00:00|13716.2|13714.2|13715|13713|13716.9|13714.9|13714.1|13710.7|196
1660190700000|2022-08-11 04:05:00|13715.1|13713.1|13713.3|13711.3|13715.6|13713.4|13711.6|13709.6|224
1660191000000|2022-08-11 04:10:00|13713.7|13711.7|13715.1|13713.1|13716.6|13713.2|13713.7|13710.3|169
1660191300000|2022-08-11 04:15:00|13715.2|13713.2|13714.1|13712.1|13715.8|13713.2|13713.5|13710.1|141
1660191600000|2022-08-11 04:20:00|13714.3|13712.3|13716.8|13711.8|13717|13713.5|13713.9|13710.7|175
1660191900000|2022-08-11 04:25:00|13716.7|13711.7|13718.8|13716.8|13720.6|13717.2|13715|13711.6|222
1660192200000|2022-08-11 04:30:00|13718.7|13716.7|13717.9|13715.9|13720.1|13718.1|13717.8|13715.8|165
1660192500000|2022-08-11 04:35:00|13717.8|13715.8|13717.2|13715.2|13718.3|13715.8|13715.6|13713.2|101
1660192800000|2022-08-11 04:40:00|13717.1|13715.1|13719.5|13717.5|13721.1|13718.5|13717.1|13714.7|166
1660193100000|2022-08-11 04:45:00|13719.4|13717.4|13719.1|13717.1|13720.7|13717.8|13718.6|13715.6|121
1660193400000|2022-08-11 04:50:00|13719|13717|13718.4|13716.4|13720.3|13717.6|13717.8|13715.2|146
1660193700000|2022-08-11 04:55:00|13718.3|13716.3|13722.7|13720.7|13722.8|13720.8|13717.6|13714|205
1660194000000|2022-08-11 05:00:00|13722.6|13720.6|13724.1|13722.1|13724.4|13722.4|13721|13718.5|244
1660194300000|2022-08-11 05:05:00|13724|13722|13724.2|13722.2|13724.9|13722.9|13722.4|13719|174
1660194600000|2022-08-11 05:10:00|13724.3|13722.3|13727.9|13725.9|13729.1|13726.1|13724.2|13722.2|213
1660194900000|2022-08-11 05:15:00|13727.8|13725.8|13726.9|13724.9|13728.5|13726.2|13726.7|13723.4|177
1660195200000|2022-08-11 05:20:00|13727|13725|13725.1|13723.1|13728.7|13725.2|13724.9|13721.5|158
1660195500000|2022-08-11 05:25:00|13725|13723|13722.9|13720.9|13727.2|13724|13722.8|13719.5|207
1660195800000|2022-08-11 05:30:00|13722.3|13720.3|13719.8|13717.8|13723.6|13720.3|13719.5|13717.5|183
1660196100000|2022-08-11 05:35:00|13719.7|13717.7|13717.6|13715.6|13721.1|13717.9|13716.4|13714.4|210
1660196400000|2022-08-11 05:40:00|13717.8|13715.8|13718.7|13716.7|13720.8|13717.8|13717.6|13715.3|202
1660196700000|2022-08-11 05:45:00|13718.6|13716.6|13719.4|13717.4|13720.7|13717.6|13718.6|13715.2|133
1660197000000|2022-08-11 05:50:00|13719.3|13717.3|13718.2|13716.2|13722|13718.9|13717.6|13715.6|208
1660197300000|2022-08-11 05:55:00|13718.1|13716.1|13718.3|13716.3|13720|13716.3|13715.3|13713|305
1660197600000|2022-08-11 06:00:00|13718.5|13716.5|13718.8|13716.8|13720.8|13718.8|13716.4|13714.4|313
1660197900000|2022-08-11 06:05:00|13718.9|13716.9|13716|13714|13719|13717|13715|13711.6|367
1660198200000|2022-08-11 06:10:00|13715.9|13713.9|13717.1|13715.1|13718.5|13715.1|13715.1|13711.6|339
1660198500000|2022-08-11 06:15:00|13718.7|13713.7|13711.5|13709.5|13719.3|13715.8|13711.3|13709.3|396
1660198800000|2022-08-11 06:20:00|13711.6|13709.6|13708.2|13706.2|13713.7|13710.3|13708.2|13706.2|304
1660199100000|2022-08-11 06:25:00|13708.3|13706.3|13711.5|13706.5|13712.8|13709.4|13708.2|13706.2|268
1660199400000|2022-08-11 06:30:00|13711.4|13706.4|13710.1|13708.1|13712.4|13709.1|13709.6|13706.2|337
1660199700000|2022-08-11 06:35:00|13710|13708|13708.8|13706.8|13711.4|13709.4|13708.6|13706.6|257
1660200000000|2022-08-11 06:40:00|13708.9|13706.9|13707.6|13705.6|13709.6|13707.6|13707.6|13705.6|235
1660200300000|2022-08-11 06:45:00|13707.7|13705.7|13705.6|13703.6|13708|13706|13705.1|13703.1|299
1660200600000|2022-08-11 06:50:00|13705.5|13703.5|13702.1|13700.1|13706.2|13703.5|13701.9|13699.9|206
1660200900000|2022-08-11 06:55:00|13702|13700|13701|13699|13702.5|13700.5|13700|13698|242
1660201200000|2022-08-11 07:00:00|13700.9|13698.9|13700.1|13698.1|13701.5|13699.5|13699.1|13697.1|356
1660201500000|2022-08-11 07:05:00|13700|13698|13699.2|13697.2|13701.6|13699.6|13698.1|13696.1|284
1660201800000|2022-08-11 07:10:00|13699.3|13697.3|13699.7|13697.7|13700.7|13698.7|13698.1|13695.1|354
1660202100000|2022-08-11 07:15:00|13699.6|13697.6|13698.6|13696.6|13701.4|13698.7|13698|13696|359
1660202400000|2022-08-11 07:20:00|13698.5|13696.5|13699.8|13697.8|13700.8|13698.3|13697.4|13694.9|353
1660202700000|2022-08-11 07:25:00|13699.6|13697.6|13702.4|13700.4|13704|13701.7|13699.4|13696.9|331
1660203000000|2022-08-11 07:30:00|13702.5|13700.5|13698.3|13696.3|13703.6|13701.6|13697.8|13694.7|327
1660203300000|2022-08-11 07:35:00|13698.6|13696.6|13699.4|13697.4|13701.3|13698|13697.5|13694.8|354
1660203600000|2022-08-11 07:40:00|13699.5|13697.5|13699.3|13697.3|13702.8|13699.5|13698.6|13695.3|371
1660203900000|2022-08-11 07:45:00|13699.2|13697.2|13698.5|13696.5|13701.3|13697.9|13697.3|13693.9|403
1660204200000|2022-08-11 07:50:00|13698.6|13696.6|13698.6|13696.6|13702.7|13698.8|13698.2|13694.8|385
1660204500000|2022-08-11 07:55:00|13698.5|13696.5|13695.8|13693.8|13699.7|13696.9|13695.2|13691.8|392
1660204800000|2022-08-11 08:00:00|13695.9|13693.9|13698.1|13693.1|13700.3|13696.6|13695.5|13692.1|469
1660205100000|2022-08-11 08:05:00|13698.4|13693.4|13698.7|13693.7|13700.9|13697|13696.9|13693.4|387
1660205400000|2022-08-11 08:10:00|13698.6|13693.6|13693.3|13691.3|13698.7|13695.3|13693.2|13690.9|262
1660205700000|2022-08-11 08:15:00|13693.2|13691.2|13692.6|13690.6|13695.6|13692.8|13692.3|13689.2|262
1660206000000|2022-08-11 08:20:00|13692.5|13690.5|13696.4|13691.4|13696.7|13693.1|13692.3|13689.5|221
1660206300000|2022-08-11 08:25:00|13696.5|13691.5|13696.7|13694.7|13696.9|13694.9|13693.5|13691.3|280
1660206600000|2022-08-11 08:30:00|13696.8|13694.8|13695.4|13693.4|13698.5|13695.4|13694.6|13691.2|311
1660206900000|2022-08-11 08:35:00|13695.1|13693.1|13695|13693|13696.5|13693.5|13692.8|13689.9|329
1660207200000|2022-08-11 08:40:00|13695.2|13693.2|13695.9|13693.9|13696.8|13694.4|13694.5|13691.7|286
1660207500000|2022-08-11 08:45:00|13696|13694|13695.7|13693.7|13697.3|13695.3|13695.5|13693.5|226
1660207800000|2022-08-11 08:50:00|13695.6|13693.6|13692.6|13690.6|13696.6|13694.6|13692.5|13690.3|341
1660208100000|2022-08-11 08:55:00|13692.5|13690.5|13688.3|13686.3|13692.8|13690.8|13688.1|13686.1|273
1660208400000|2022-08-11 09:00:00|13688.2|13686.2|13691.9|13689.9|13692.6|13690.1|13688.1|13686.1|260
1660208700000|2022-08-11 09:05:00|13692|13690|13695.5|13693.5|13696.4|13694.4|13691.9|13688.8|364
1660209000000|2022-08-11 09:10:00|13695.7|13693.7|13694.3|13692.3|13696.6|13694.6|13693.7|13691.7|327
1660209300000|2022-08-11 09:15:00|13694.4|13692.4|13696.9|13694.9|13698.3|13695.9|13694.3|13692.3|281
1660209600000|2022-08-11 09:20:00|13697|13695|13694.3|13692.3|13698.2|13696.2|13694.2|13690.9|323
1660209900000|2022-08-11 09:25:00|13694.4|13692.4|13695.2|13693.2|13699|13694.8|13693.8|13690.6|364
1660210200000|2022-08-11 09:30:00|13695.1|13693.1|13694.9|13692.9|13698.2|13695|13694.2|13691|293
1660210500000|2022-08-11 09:35:00|13694.8|13692.8|13696.8|13694.8|13698.2|13695|13694.5|13692.5|246
1660210800000|2022-08-11 09:40:00|13696.9|13694.9|13695.1|13693.1|13698.9|13696|13694.9|13692.9|174
1660211100000|2022-08-11 09:45:00|13695.3|13693.3|13692.4|13690.4|13696.8|13693.9|13691.8|13689.8|308
1660211400000|2022-08-11 09:50:00|13692.5|13690.5|13691.7|13689.7|13694.1|13692.1|13691.5|13688.2|283
1660211700000|2022-08-11 09:55:00|13691.6|13689.6|13694|13692|13695.9|13692.5|13690.4|13686.9|292
1660212000000|2022-08-11 10:00:00|13694.1|13692.1|13695.1|13693.1|13696.7|13693.7|13693.9|13690.7|221
1660212300000|2022-08-11 10:05:00|13695.2|13693.2|13697|13695|13698.1|13695.6|13694.4|13692.4|223
1660212600000|2022-08-11 10:10:00|13696.9|13694.9|13693.6|13691.6|13698.2|13695.4|13693.4|13690|279
1660212900000|2022-08-11 10:15:00|13693.7|13691.7|13692.1|13690.1|13696.5|13692.9|13691.1|13689.1|261
1660213200000|2022-08-11 10:20:00|13692.2|13690.2|13694.6|13692.6|13696.4|13692.7|13691.6|13688.4|230
1660213500000|2022-08-11 10:25:00|13694.7|13692.7|13694.2|13692.2|13697.5|13694|13693.7|13690.1|249
1660213800000|2022-08-11 10:30:00|13694.3|13692.3|13693.2|13691.2|13695.1|13692.4|13691.9|13688|233
1660214100000|2022-08-11 10:35:00|13693.3|13691.3|13695|13690|13696|13691.9|13692.1|13688.2|307
1660214400000|2022-08-11 10:40:00|13694.9|13689.9|13694.9|13692.9|13697.6|13693.9|13691.4|13688|339
1660214700000|2022-08-11 10:45:00|13695|13693|13695.3|13693.3|13697.5|13693.8|13694.5|13690.9|350
1660215000000|2022-08-11 10:50:00|13695.4|13693.4|13694.8|13692.8|13697.1|13694.7|13694.7|13691.2|310
1660215300000|2022-08-11 10:55:00|13694.9|13692.9|13692.7|13690.7|13696.6|13692.9|13692.4|13689.1|312
1660215600000|2022-08-11 11:00:00|13692.6|13690.6|13692.9|13690.9|13695.1|13691.5|13692.5|13688.5|321
1660215900000|2022-08-11 11:05:00|13693|13691|13690.7|13688.7|13695.4|13691.8|13690.4|13686.3|318
1660216200000|2022-08-11 11:10:00|13690.6|13688.6|13695.5|13693.5|13696.9|13693.6|13690.4|13686.9|347
1660216500000|2022-08-11 11:15:00|13695.3|13693.3|13694.7|13692.7|13697|13693.5|13692.4|13688.8|303
1660216800000|2022-08-11 11:20:00|13694.6|13692.6|13695.3|13693.3|13696.8|13693.8|13693.3|13690.3|310
1660217100000|2022-08-11 11:25:00|13695.2|13693.2|13694.6|13692.6|13697.1|13694.1|13694.3|13690.7|259
1660217400000|2022-08-11 11:30:00|13694.5|13692.5|13694.8|13689.8|13696.5|13693.1|13691.8|13689.2|330
1660217700000|2022-08-11 11:35:00|13694.7|13689.7|13692.9|13687.9|13695.8|13692.5|13692.3|13687.7|307
1660218000000|2022-08-11 11:40:00|13692.8|13687.8|13691.2|13689.2|13694.5|13691.1|13690.3|13686.9|295
1660218300000|2022-08-11 11:45:00|13691.3|13689.3|13691.2|13689.2|13692.9|13689.9|13690.3|13687.2|358
1660218600000|2022-08-11 11:50:00|13691.3|13689.3|13694|13692|13695.1|13692|13690.7|13688.1|388
1660218900000|2022-08-11 11:55:00|13694.1|13692.1|13695.3|13693.3|13697|13693.7|13694.1|13691.7|287
1660219200000|2022-08-11 12:00:00|13695.2|13693.2|13691.8|13689.8|13697|13693.7|13691.5|13688.3|423
1660219500000|2022-08-11 12:05:00|13691.7|13689.7|13693.3|13691.3|13696.7|13693|13691.7|13688.7|432
1660219800000|2022-08-11 12:10:00|13693.4|13691.4|13691.5|13686.5|13693.6|13691.4|13688.9|13686|315
1660220100000|2022-08-11 12:15:00|13691.6|13686.6|13689.5|13687.5|13693.4|13689.9|13689.3|13686.2|302
1660220400000|2022-08-11 12:20:00|13689.3|13687.3|13690.2|13688.2|13692.2|13688.9|13688.5|13685.4|302
1660220700000|2022-08-11 12:25:00|13690.3|13688.3|13691.5|13686.5|13691.7|13688.7|13688.8|13685.2|278
1660221000000|2022-08-11 12:30:00|13691.3|13686.3|13693.9|13688.9|13694.6|13690.2|13684|13680.8|600
1660221300000|2022-08-11 12:35:00|13694|13689|13691.2|13686.2|13696.5|13693.8|13689|13684|539
1660221600000|2022-08-11 12:40:00|13691.5|13686.5|13685.5|13680.5|13692.3|13688.1|13683.3|13679.9|570
1660221900000|2022-08-11 12:45:00|13685.6|13680.6|13684.4|13679.4|13686.1|13682.5|13681|13677.8|506
1660222200000|2022-08-11 12:50:00|13684.3|13679.3|13684.4|13682.4|13686.3|13682.5|13680.1|13678.1|403
1660222500000|2022-08-11 12:55:00|13684.3|13682.3|13681.7|13679.7|13685.7|13682.3|13680.4|13677.1|420
1660222800000|2022-08-11 13:00:00|13681.6|13679.6|13684.3|13679.3|13687.9|13684.7|13680.8|13677.6|415
1660223100000|2022-08-11 13:05:00|13684.4|13679.4|13681.2|13679.2|13686.5|13682.6|13678.2|13676.2|357
1660223400000|2022-08-11 13:10:00|13681.1|13679.1|13677|13675|13684.9|13681|13677|13675|360
1660223700000|2022-08-11 13:15:00|13677.2|13675.2|13681.9|13676.9|13682.9|13679|13677|13675|541
1660224000000|2022-08-11 13:20:00|13681.8|13676.8|13679.9|13677.9|13684.4|13680.9|13677.9|13675.9|436
1660224300000|2022-08-11 13:25:00|13680|13678|13682.4|13677.4|13683.4|13679.5|13679.1|13675.9|424
1660224600000|2022-08-11 13:30:00|13682.3|13677.3|13683.6|13678.6|13683.6|13680.1|13677.7|13675.3|410
1660224900000|2022-08-11 13:35:00|13683.5|13678.5|13678.4|13676.4|13683.7|13679.9|13678.1|13675.4|442
1660225200000|2022-08-11 13:40:00|13678.3|13676.3|13675.2|13673.2|13679.1|13676.6|13674.9|13672.9|350
1660225500000|2022-08-11 13:45:00|13675.3|13673.3|13671.5|13669.5|13675.5|13673.5|13671|13668|404
1660225800000|2022-08-11 13:50:00|13671.4|13669.4|13668.1|13666.1|13673.4|13669.8|13667.7|13664.3|420
1660226100000|2022-08-11 13:55:00|13668|13666|13673.4|13668.4|13674.1|13670.3|13666.4|13663.1|441
1660226400000|2022-08-11 14:00:00|13673.5|13668.5|13669.1|13667.1|13675|13671.2|13669|13665.2|406
1660226700000|2022-08-11 14:05:00|13669|13667|13674.3|13669.3|13675.4|13671.9|13668.9|13665.5|368
1660227000000|2022-08-11 14:10:00|13673.7|13668.7|13677.4|13675.4|13679.8|13676.7|13672.4|13668.6|411
1660227300000|2022-08-11 14:15:00|13677.3|13675.3|13674.7|13672.7|13677.6|13675.6|13671.2|13667.6|391
1660227600000|2022-08-11 14:20:00|13674.8|13672.8|13678.5|13676.5|13679.8|13676.6|13674.7|13671.1|421
1660227900000|2022-08-11 14:25:00|13678.6|13676.6|13681.5|13676.5|13681.5|13678.4|13676.9|13674.9|368
1660228200000|2022-08-11 14:30:00|13681.4|13676.4|13679.8|13677.8|13681.6|13677.8|13677.7|13674.7|347
1660228500000|2022-08-11 14:35:00|13679.7|13677.7|13681.3|13679.3|13683.1|13679.9|13678.8|13675|307
1660228800000|2022-08-11 14:40:00|13681.4|13679.4|13687|13685|13687.6|13685.2|13681.4|13679.2|405
1660229100000|2022-08-11 14:45:00|13687.1|13685.1|13687.7|13685.7|13689.4|13686.5|13685.2|13681.6|451
1660229400000|2022-08-11 14:50:00|13687.8|13685.8|13683.4|13681.4|13692.6|13689.3|13683|13679.3|467
1660229700000|2022-08-11 14:55:00|13683.6|13681.6|13682.9|13680.9|13685.5|13682.2|13679.9|13677.9|448
1660230000000|2022-08-11 15:00:00|13683|13681|13688.1|13683.1|13688.9|13685|13683|13679.4|388
1660230300000|2022-08-11 15:05:00|13688|13683|13694.8|13689.8|13696.5|13692|13686.6|13681.6|489
1660230600000|2022-08-11 15:10:00|13694.7|13689.7|13695.6|13690.6|13698.9|13695.6|13693.7|13688.7|426
1660230900000|2022-08-11 15:15:00|13695.8|13690.8|13695.8|13693.8|13697|13694.5|13694|13690.8|287
1660231200000|2022-08-11 15:20:00|13695.4|13693.4|13696.3|13694.3|13697.8|13694.7|13694.3|13691.9|332
1660231500000|2022-08-11 15:25:00|13696.4|13694.4|13693.7|13688.7|13699.6|13695.5|13692.5|13688.6|288
1660231800000|2022-08-11 15:30:00|13692.2|13690.2|13689|13687|13694.7|13690.7|13686.6|13683.3|398
1660232100000|2022-08-11 15:35:00|13688.9|13686.9|13686.4|13684.4|13690.5|13688.5|13686.3|13682.4|369
1660232400000|2022-08-11 15:40:00|13686.5|13684.5|13684.9|13679.9|13687.9|13684.7|13684.1|13679.3|347
1660232700000|2022-08-11 15:45:00|13685|13680|13685.6|13680.6|13689.1|13685.5|13683.6|13679.4|294
1660233000000|2022-08-11 15:50:00|13685.7|13680.7|13687.7|13682.7|13690.8|13687.1|13684.4|13680.7|403
1660233300000|2022-08-11 15:55:00|13687.8|13682.8|13684.6|13682.6|13689.3|13685.6|13684.4|13680.5|349
1660233600000|2022-08-11 16:00:00|13684.7|13682.7|13688.3|13683.3|13689.3|13684.8|13683.8|13679.9|310
1660233900000|2022-08-11 16:05:00|13688.2|13683.2|13690.3|13685.3|13692|13687.5|13686.8|13682.6|312
1660234200000|2022-08-11 16:10:00|13690.2|13685.2|13690|13685|13692.5|13689.3|13688.8|13684.5|240
1660234500000|2022-08-11 16:15:00|13690.1|13685.1|13688.9|13683.9|13691.1|13686.6|13686.9|13682.6|222
1660234800000|2022-08-11 16:20:00|13688.8|13683.8|13688.5|13686.5|13690.6|13687.3|13687.9|13683.8|234
1660235100000|2022-08-11 16:25:00|13688.4|13686.4|13690.6|13685.6|13691.1|13687.6|13687.3|13684.8|232
1660235400000|2022-08-11 16:30:00|13690.5|13685.5|13689.6|13684.6|13691|13687.2|13687.8|13684.1|228
1660235700000|2022-08-11 16:35:00|13689.5|13684.5|13690.2|13685.2|13690.5|13686.9|13687.8|13683.7|238
1660236000000|2022-08-11 16:40:00|13690.1|13685.1|13690.7|13685.7|13691|13687.3|13688.5|13684.8|233
1660236300000|2022-08-11 16:45:00|13690.8|13685.8|13689.8|13687.8|13691.8|13688.7|13689.5|13685.7|261
1660236600000|2022-08-11 16:50:00|13689.7|13687.7|13689.3|13687.3|13690.5|13688.5|13688.3|13684.8|250
1660236900000|2022-08-11 16:55:00|13689.2|13687.2|13687.3|13685.3|13691.6|13688.2|13687.3|13685.3|271
1660237200000|2022-08-11 17:00:00|13688.9|13683.9|13690.7|13688.7|13693.9|13690.4|13686|13682.5|338
1660237500000|2022-08-11 17:05:00|13690.6|13688.6|13691.9|13689.9|13693.4|13690|13688.5|13685.3|315
1660237800000|2022-08-11 17:10:00|13691.6|13689.6|13690.3|13685.3|13694.3|13689.7|13689.3|13684.4|332
1660238100000|2022-08-11 17:15:00|13690.2|13685.2|13690.4|13685.4|13691.5|13686.5|13686.3|13682.7|336
1660238400000|2022-08-11 17:20:00|13690.5|13685.5|13687.9|13682.9|13691.1|13686.1|13686.4|13681.4|304
1660238700000|2022-08-11 17:25:00|13687.8|13682.8|13694|13689|13694|13690.1|13687.4|13682.6|354
1660239000000|2022-08-11 17:30:00|13693.9|13688.9|13696.4|13691.4|13697.3|13693.1|13691.9|13688.3|364
1660239300000|2022-08-11 17:35:00|13696.5|13691.5|13695.1|13690.1|13696.6|13691.6|13693.6|13688.6|385
1660239600000|2022-08-11 17:40:00|13695.2|13690.2|13695.1|13690.1|13696.5|13691.5|13693.4|13688.4|350
1660239900000|2022-08-11 17:45:00|13695|13690|13698.3|13693.3|13699.5|13694.5|13694.7|13689.7|376
1660240200000|2022-08-11 17:50:00|13698.4|13693.4|13701.3|13696.3|13701.7|13696.7|13697.3|13692.3|345
1660240500000|2022-08-11 17:55:00|13701.2|13696.2|13700.2|13695.2|13702.1|13697.1|13700.1|13695.1|388
1660240800000|2022-08-11 18:00:00|13700.1|13695.1|13703.1|13698.1|13703.9|13699.2|13700.1|13695.1|385
1660241100000|2022-08-11 18:05:00|13702.9|13697.9|13704.4|13699.4|13705.5|13700.5|13702.8|13697.8|346
1660241400000|2022-08-11 18:10:00|13704.3|13699.3|13705.7|13700.7|13705.9|13700.9|13702.8|13697.8|345
1660241700000|2022-08-11 18:15:00|13705.8|13700.8|13703.3|13698.3|13706.1|13701.1|13702.3|13698.1|269
1660242000000|2022-08-11 18:20:00|13703.2|13698.2|13704.7|13699.7|13706.3|13702.8|13702.6|13698.2|293
1660242300000|2022-08-11 18:25:00|13704.6|13699.6|13705.9|13700.9|13706.2|13702.7|13704.1|13699.5|277
1660242600000|2022-08-11 18:30:00|13705.8|13700.8|13707|13702|13709.7|13706.1|13705.4|13700.8|250
1660242900000|2022-08-11 18:35:00|13706.9|13701.9|13709.7|13704.7|13710.2|13705.9|13706.4|13701.4|385
1660243200000|2022-08-11 18:40:00|13709.5|13704.5|13708.5|13703.5|13710.2|13706.6|13707.5|13703.4|368
1660243500000|2022-08-11 18:45:00|13708.4|13703.4|13709.4|13704.4|13710.3|13705.3|13707.9|13702.9|361
1660243800000|2022-08-11 18:50:00|13709.3|13704.3|13708.3|13703.3|13710.1|13706.6|13708.1|13703.1|312
1660244100000|2022-08-11 18:55:00|13708.1|13703.1|13703.3|13698.3|13708.1|13703.5|13702.8|13698|385
1660244400000|2022-08-11 19:00:00|13703.4|13698.4|13702|13697|13704.8|13699.8|13701.6|13696.7|296
1660244700000|2022-08-11 19:05:00|13702.1|13697.1|13704.4|13699.4|13705.1|13700.1|13702|13697|221
1660245000000|2022-08-11 19:10:00|13704.3|13699.3|13707.2|13702.2|13707.3|13702.3|13703.4|13698.4|277
1660245300000|2022-08-11 19:15:00|13707|13702|13705.2|13700.2|13708.1|13703.1|13704.5|13699.5|295
1660245600000|2022-08-11 19:20:00|13705.1|13700.1|13704.7|13699.7|13705.5|13700.5|13703.6|13698.6|163
1660245900000|2022-08-11 19:25:00|13704.8|13699.8|13702.5|13697.5|13705|13700|13701.7|13696.7|268
1660246200000|2022-08-11 19:30:00|13702.4|13697.4|13702.9|13697.9|13703.6|13698.6|13702|13697|267
1660246500000|2022-08-11 19:35:00|13703|13698|13704.2|13699.2|13704.8|13699.8|13703|13698|228
1660246800000|2022-08-11 19:40:00|13704.3|13699.3|13705.5|13700.5|13706.1|13701.1|13704.1|13699.1|173
1660247100000|2022-08-11 19:45:00|13705.6|13700.6|13709|13704|13709.2|13704.2|13705.5|13700.5|212
1660247400000|2022-08-11 19:50:00|13709.1|13704.1|13708.1|13703.1|13709.3|13704.3|13707.8|13702.8|212
1660247700000|2022-08-11 19:55:00|13708.2|13703.2|13709.8|13704.8|13711.5|13706.5|13707.4|13702.4|283
1660248000000|2022-08-11 20:00:00|13709.7|13704.7|13710.6|13705.6|13710.9|13705.9|13709.2|13704.2|167
1660248300000|2022-08-11 20:05:00|13710.7|13705.7|13706.5|13701.5|13711.1|13706.1|13704.1|13699.1|283
1660248600000|2022-08-11 20:10:00|13706.6|13701.6|13706.6|13701.6|13707.6|13702.6|13706.1|13701.1|243
1660248900000|2022-08-11 20:15:00|13706.5|13701.5|13706.8|13701.8|13707.3|13703.1|13705|13701|172
1660249200000|2022-08-11 20:20:00|13706.4|13701.4|13705.9|13700.9|13707.1|13702.1|13705|13700|211
1660249500000|2022-08-11 20:25:00|13705.8|13700.8|13705.6|13700.6|13706|13702.3|13704.3|13700.2|202
1660249800000|2022-08-11 20:30:00|13706|13701|13703.9|13698.9|13706.2|13701.2|13702.3|13697.3|144
1660250100000|2022-08-11 20:35:00|13704.2|13699.2|13705.2|13700.2|13705.3|13700.3|13703.6|13698.6|119
1660250400000|2022-08-11 20:40:00|13705.1|13700.1|13706.2|13701.2|13706.2|13701.2|13704.8|13699.8|111
1660250700000|2022-08-11 20:45:00|13705.8|13700.8|13705.9|13700.9|13714.7|13701.5|13695.6|13680.9|866
1660251000000|2022-08-11 20:50:00|13707|13700.4|13699.6|13683.6|13710.6|13701.5|13695.4|13681.2|784
1660251300000|2022-08-11 20:55:00|13701|13685|13699.9|13683.9|13706.2|13690.2|13697.8|13681.8|749
1660251600000|2022-08-11 21:00:00|13699.8|13683.8|13707.5|13691.5|13707.5|13691.5|13699.2|13683.2|46
1660251900000|2022-08-11 21:05:00|13707.8|13691.8|13707.3|13692.8|13708.1|13693.9|13706.2|13691.8|42
1660252200000|2022-08-11 21:10:00|13708|13692|13707.6|13691.6|13708|13694.3|13705.9|13690.7|119
1660252500000|2022-08-11 21:15:00|13707.3|13691.3|13707.2|13691.2|13707.6|13694.5|13705|13690.4|130
1660252800000|2022-08-11 21:20:00|13707.3|13691.3|13707.1|13691.1|13707.7|13693.3|13705.7|13690.7|114
1660253100000|2022-08-11 21:25:00|13706.3|13691.6|13706.2|13691.2|13707.6|13693.1|13705.7|13690.3|99
1660253400000|2022-08-11 21:30:00|13707|13691.7|13703.8|13696.8|13709|13697.5|13703.8|13690.8|167
1660253700000|2022-08-11 21:35:00|13704.6|13694.3|13704.9|13688.9|13708.9|13695.9|13703.4|13687.4|211
1660254000000|2022-08-11 21:40:00|13704.7|13688.7|13705|13689.1|13708.6|13695.1|13701.7|13685.7|148
1660254300000|2022-08-11 21:45:00|13704.4|13692.4|13705.6|13690.6|13708.7|13694.3|13704.1|13688.5|133
1660254600000|2022-08-11 21:50:00|13705.2|13691.6|13704.8|13690.9|13709.9|13695.9|13703.2|13689|186
1660254900000|2022-08-11 21:55:00|13704.9|13692.4|13704.4|13692.7|13705.7|13694.9|13703.2|13687.6|142
1660255200000|2022-08-11 22:00:00|13703.7|13688.5|13703.1|13695.9|13708.6|13697.5|13702.1|13688.5|216
1660255500000|2022-08-11 22:05:00|13703.2|13695.8|13703|13694.9|13708.2|13697.6|13701.8|13691.9|152
1660255800000|2022-08-11 22:10:00|13702.4|13694.8|13707.5|13691.5|13707.7|13697.3|13702|13691.2|128
1660256100000|2022-08-11 22:15:00|13707.1|13691.8|13704.9|13693.1|13707.3|13695.5|13702.5|13691.1|127
1660256400000|2022-08-11 22:20:00|13703.2|13694.6|13705.8|13690.5|13706.5|13694.8|13701.6|13690.1|126
1660256700000|2022-08-11 22:25:00|13701.6|13693.8|13700.3|13692.6|13706.2|13694.1|13700.3|13688.9|189
1660257000000|2022-08-11 22:30:00|13700|13692.7|13703.2|13691.4|13705.3|13694.7|13700|13689|179
1660257300000|2022-08-11 22:35:00|13703.6|13690.9|13702.9|13690.1|13705.3|13693.2|13700.6|13689.1|135
1660257600000|2022-08-11 22:40:00|13703.4|13688.8|13703.5|13693.3|13705.9|13695.3|13700.6|13687.4|178
1660257900000|2022-08-11 22:45:00|13702.6|13694|13701.5|13695.1|13704.5|13696|13700.6|13691.5|139
1660258200000|2022-08-11 22:50:00|13700.8|13695.8|13701.3|13695.3|13705.1|13695.8|13700.7|13690.8|109
1660258500000|2022-08-11 22:55:00|13701.4|13695.1|13701.3|13694.5|13706|13696|13700.7|13690|107
1660258800000|2022-08-11 23:00:00|13700.8|13695.8|13702.2|13697.2|13703.2|13697.5|13700.3|13693|196
1660259100000|2022-08-11 23:05:00|13702.3|13697.3|13702.2|13697.2|13702.7|13697.7|13701.9|13696.9|174
1660259400000|2022-08-11 23:10:00|13702.1|13697.1|13702.5|13697.5|13702.6|13697.6|13701.9|13696.9|144
1660259700000|2022-08-11 23:15:00|13702.4|13697.4|13702.5|13697.5|13702.9|13697.9|13702.1|13697.1|174
1660260000000|2022-08-11 23:20:00|13702.4|13697.4|13703|13698|13703.8|13698.4|13701.9|13696.9|150
1660260300000|2022-08-11 23:25:00|13702.9|13697.9|13702.8|13697.8|13703.1|13698.1|13702.6|13697.6|125
1660260600000|2022-08-11 23:30:00|13702.7|13697.7|13704.5|13699.5|13704.9|13699.9|13702.5|13697.5|170
1660260900000|2022-08-11 23:35:00|13704.8|13699.8|13704.4|13699.4|13705.1|13700.7|13702.2|13698.7|116
1660261200000|2022-08-11 23:40:00|13704.1|13699.1|13704.7|13699.7|13706.1|13701.1|13703.9|13698.9|153
1660261500000|2022-08-11 23:45:00|13704.8|13699.8|13704.6|13699.6|13705.2|13700.2|13703.8|13698.8|138
1660261800000|2022-08-11 23:50:00|13704.5|13699.5|13704.7|13699.7|13705.5|13700.5|13704.5|13699.5|144
1660262100000|2022-08-11 23:55:00|13704.8|13699.8|13702.3|13697.3|13704.8|13699.8|13701.3|13696.3|212
1660262400000|2022-08-12 00:00:00|13702.4|13697.4|13701.5|13696.5|13702.5|13698.9|13696.3|13692.7|414
1660262700000|2022-08-12 00:05:00|13700|13698|13702.7|13700.7|13704.6|13701|13700|13696.6|390
1660263000000|2022-08-12 00:10:00|13702.8|13700.8|13705.2|13703.2|13707.8|13704.3|13702.3|13698.8|402
1660263300000|2022-08-12 00:15:00|13706.8|13701.8|13703.9|13701.9|13707.8|13704.3|13703|13700.1|253
1660263600000|2022-08-12 00:20:00|13705.4|13700.4|13704.2|13702.2|13706.8|13703.2|13703.5|13700|193
1660263900000|2022-08-12 00:25:00|13704.1|13702.1|13706|13704|13708.6|13705|13703.7|13700.2|305
1660264200000|2022-08-12 00:30:00|13707.5|13702.5|13709.1|13704.1|13710|13706.5|13706|13702.5|333
1660264500000|2022-08-12 00:35:00|13709.2|13704.2|13710.3|13705.3|13710.4|13706.9|13707.6|13703.3|300
1660264800000|2022-08-12 00:40:00|13710.2|13705.2|13705.3|13703.3|13710.3|13706.4|13705.3|13702|308
1660265100000|2022-08-12 00:45:00|13705.5|13703.5|13707.4|13705.4|13710.2|13705.9|13705.3|13702.3|239
1660265400000|2022-08-12 00:50:00|13707.3|13705.3|13704.7|13702.7|13708.7|13705.3|13703.1|13699.8|331
1660265700000|2022-08-12 00:55:00|13704.2|13702.2|13701.8|13699.8|13705.6|13703.1|13701.7|13698.3|193
1660266000000|2022-08-12 01:00:00|13701.7|13699.7|13699.6|13697.6|13705.2|13703.2|13699.5|13696|279
1660266300000|2022-08-12 01:05:00|13699.8|13697.8|13702.3|13700.3|13704.7|13701.4|13699.7|13696.5|287
1660266600000|2022-08-12 01:10:00|13702.4|13700.4|13702.5|13700.5|13703.8|13701|13701.3|13698.7|212
1660266900000|2022-08-12 01:15:00|13702.4|13700.4|13703.9|13698.9|13704.1|13700.8|13700.6|13697.3|197
1660267200000|2022-08-12 01:20:00|13702.3|13700.3|13699.8|13697.8|13703.5|13700.4|13699.7|13697.3|194
1660267500000|2022-08-12 01:25:00|13699.7|13697.7|13696.6|13694.6|13701.1|13698.4|13696.4|13693|238
1660267800000|2022-08-12 01:30:00|13696.7|13694.7|13698.3|13696.3|13700.1|13697.1|13696.5|13694.5|268
1660268100000|2022-08-12 01:35:00|13698.2|13696.2|13696.6|13694.6|13699.4|13696.4|13696.5|13694.1|202
1660268400000|2022-08-12 01:40:00|13696.8|13694.8|13699.5|13697.5|13700.7|13697.7|13696.5|13694.5|164
1660268700000|2022-08-12 01:45:00|13699.6|13697.6|13702.3|13700.3|13702.3|13700.3|13699.6|13697.2|166
1660269000000|2022-08-12 01:50:00|13702.1|13700.1|13707.5|13705.5|13709.1|13705.7|13702.1|13699.6|273
1660269300000|2022-08-12 01:55:00|13707.6|13705.6|13706.8|13704.8|13709.2|13706.7|13706.7|13703.3|195
1660269600000|2022-08-12 02:00:00|13706.7|13704.7|13707.2|13705.2|13708.2|13705.2|13705.6|13702.1|208
1660269900000|2022-08-12 02:05:00|13707.1|13705.1|13702.9|13700.9|13708.8|13705.2|13702.8|13700.8|181
1660270200000|2022-08-12 02:10:00|13703.1|13701.1|13705.7|13700.7|13706.6|13702.9|13702.8|13700.5|200
1660270500000|2022-08-12 02:15:00|13704.2|13702.2|13703.2|13701.2|13705.7|13702.5|13702.3|13699.2|233
1660270800000|2022-08-12 02:20:00|13703.1|13701.1|13702.9|13700.9|13704.8|13701.3|13702.4|13699.1|136
1660271100000|2022-08-12 02:25:00|13703|13701|13702.7|13700.7|13704.5|13701.2|13701.3|13699.3|184
1660271400000|2022-08-12 02:30:00|13702.8|13700.8|13702|13700|13704.3|13702.3|13701.7|13698.7|178
1660271700000|2022-08-12 02:35:00|13701.9|13699.9|13702|13700|13703.6|13700.5|13701.7|13698.2|126
1660272000000|2022-08-12 02:40:00|13702.1|13700.1|13700.3|13698.3|13703.8|13700.3|13700.2|13698.2|139
1660272300000|2022-08-12 02:45:00|13700.2|13698.2|13699.5|13697.5|13701.4|13698.6|13698.9|13696.4|140
1660272600000|2022-08-12 02:50:00|13699.6|13697.6|13698.9|13696.9|13700.6|13697.9|13698.2|13695.6|191
1660272900000|2022-08-12 02:55:00|13699|13697|13700.1|13698.1|13702.3|13699.5|13698.8|13696.5|224
1660273200000|2022-08-12 03:00:00|13700.3|13698.3|13701.5|13699.5|13703|13699.6|13699.5|13697.5|203
1660273500000|2022-08-12 03:05:00|13701.6|13699.6|13704.8|13702.8|13706.7|13703.4|13701.4|13698.5|231
1660273800000|2022-08-12 03:10:00|13704.7|13702.7|13703.7|13701.7|13707|13703.6|13703.6|13700.5|185
1660274100000|2022-08-12 03:15:00|13703.8|13701.8|13698.6|13696.6|13705.1|13701.9|13698.5|13695.2|239
1660274400000|2022-08-12 03:20:00|13698.7|13696.7|13699.6|13697.6|13701.8|13698.5|13698.5|13695|238
1660274700000|2022-08-12 03:25:00|13699.7|13697.7|13698.1|13696.1|13701.5|13698|13697.4|13694.3|198
1660275000000|2022-08-12 03:30:00|13698.2|13696.2|13697.3|13695.3|13699.9|13696.7|13697.2|13694.9|161
1660275300000|2022-08-12 03:35:00|13697.4|13695.4|13696.5|13694.5|13699.8|13696.7|13696.2|13693|227
1660275600000|2022-08-12 03:40:00|13696.4|13694.4|13695.4|13693.4|13696.5|13694.5|13695|13693|170
1660275900000|2022-08-12 03:45:00|13695.3|13693.3|13695.3|13693.3|13695.7|13693.7|13694.9|13692.9|184
1660276200000|2022-08-12 03:50:00|13695.1|13693.1|13695.5|13693.5|13698.4|13695.5|13695|13692.2|291
1660276500000|2022-08-12 03:55:00|13695.6|13693.6|13695.7|13693.7|13698.3|13695.5|13695.4|13692.4|234
1660276800000|2022-08-12 04:00:00|13695.6|13693.6|13695.1|13693.1|13697.1|13695.1|13695.1|13693.1|185
1660277100000|2022-08-12 04:05:00|13695.2|13693.2|13694.5|13692.5|13697.4|13694.3|13694.1|13691.2|175
1660277400000|2022-08-12 04:10:00|13694.7|13692.7|13694.9|13692.9|13695.9|13693.9|13694.1|13692.1|241
1660277700000|2022-08-12 04:15:00|13695|13693|13694.1|13692.1|13697.2|13693.7|13693.9|13690.8|202
1660278000000|2022-08-12 04:20:00|13694|13692|13694.1|13692.1|13695.4|13692.1|13693|13689.9|149
1660278300000|2022-08-12 04:25:00|13694|13692|13693.3|13691.3|13694.4|13692.4|13692.9|13690.9|107
1660278600000|2022-08-12 04:30:00|13693.5|13691.5|13693.9|13691.9|13696.4|13692.9|13692.9|13690|216
1660278900000|2022-08-12 04:35:00|13693.8|13691.8|13693.2|13691.2|13695.1|13691.9|13692.2|13689.2|195
1660279200000|2022-08-12 04:40:00|13693.4|13691.4|13695.2|13693.2|13697.5|13693.7|13692.9|13690.9|227
1660279500000|2022-08-12 04:45:00|13696.6|13691.6|13696.4|13691.4|13697.1|13693.7|13693.8|13690.3|239
1660279800000|2022-08-12 04:50:00|13696.3|13691.3|13696.1|13691.1|13696.7|13692.9|13693.7|13690.2|207
1660280100000|2022-08-12 04:55:00|13696.2|13691.2|13695.6|13693.6|13697.3|13693.9|13694.1|13690.5|241
1660280400000|2022-08-12 05:00:00|13695.7|13693.7|13696.7|13694.7|13699.2|13695.7|13695.4|13692.6|215
1660280700000|2022-08-12 05:05:00|13696.8|13694.8|13698.6|13696.6|13699.2|13697.2|13696.7|13694.7|212
1660281000000|2022-08-12 05:10:00|13698.7|13696.7|13698.5|13693.5|13698.8|13696.8|13697|13693.5|192
1660281300000|2022-08-12 05:15:00|13696.9|13694.9|13693.2|13691.2|13698.9|13695.4|13693.2|13691.1|161
1660281600000|2022-08-12 05:20:00|13693.5|13691.5|13693.1|13691.1|13695.8|13692.6|13692|13689.3|224
1660281900000|2022-08-12 05:25:00|13693|13691|13693.8|13691.8|13694.3|13691.9|13690.8|13688.8|219
1660282200000|2022-08-12 05:30:00|13693.7|13691.7|13692.3|13690.3|13694.1|13692.1|13691.9|13689.9|184
1660282500000|2022-08-12 05:35:00|13692.4|13690.4|13691.6|13689.6|13693.1|13690.5|13690.2|13688.1|223
1660282800000|2022-08-12 05:40:00|13691.7|13689.7|13693.3|13688.3|13693.9|13690.4|13691|13687.7|210
1660283100000|2022-08-12 05:45:00|13691.7|13689.7|13694.1|13692.1|13696.5|13693.1|13690.9|13687.5|254
1660283400000|2022-08-12 05:50:00|13694.2|13692.2|13695.6|13693.6|13696.7|13694.3|13691.5|13688.3|263
1660283700000|2022-08-12 05:55:00|13695.5|13693.5|13698.3|13693.3|13698.7|13694.7|13695.1|13691.7|273
1660284000000|2022-08-12 06:00:00|13698.4|13693.4|13696.4|13694.4|13699.2|13695.1|13695.2|13690.6|533
1660284300000|2022-08-12 06:05:00|13696.3|13694.3|13696.4|13694.4|13697.8|13695.8|13694.2|13690.6|399
1660284600000|2022-08-12 06:10:00|13696.3|13694.3|13696.9|13694.9|13698.3|13695.4|13695|13691.8|345
1660284900000|2022-08-12 06:15:00|13696.8|13694.8|13696.4|13694.4|13698.7|13696.3|13696.3|13693.7|305
1660285200000|2022-08-12 06:20:00|13696.5|13694.5|13699.3|13697.3|13699.6|13697.6|13695.4|13692.7|232
1660285500000|2022-08-12 06:25:00|13699.2|13697.2|13700|13698|13701.4|13699.4|13698.5|13696.5|261
1660285800000|2022-08-12 06:30:00|13699.9|13697.9|13698.1|13696.1|13700.6|13698.6|13698|13696|275
1660286100000|2022-08-12 06:35:00|13698.2|13696.2|13698.5|13696.5|13701.4|13698.2|13697.2|13694.7|316
1660286400000|2022-08-12 06:40:00|13698.6|13696.6|13698.1|13693.1|13700.7|13697.2|13693.8|13691.3|315
1660286700000|2022-08-12 06:45:00|13698.2|13693.2|13697.7|13695.7|13698.8|13696.2|13694.9|13691.3|292
1660287000000|2022-08-12 06:50:00|13697.8|13695.8|13698.5|13696.5|13700|13697.7|13697.2|13694.6|295
1660287300000|2022-08-12 06:55:00|13698.4|13696.4|13702.9|13700.9|13705|13701.4|13698.2|13694.9|377
1660287600000|2022-08-12 07:00:00|13703|13701|13701.8|13699.8|13706.8|13703.4|13701.2|13698|409
1660287900000|2022-08-12 07:05:00|13701.7|13699.7|13699.5|13697.5|13703.2|13701.2|13699.2|13695.5|416
1660288200000|2022-08-12 07:10:00|13699.6|13697.6|13695.6|13693.6|13700.3|13698.3|13694.7|13692.2|344
1660288500000|2022-08-12 07:15:00|13695.5|13693.5|13695.7|13693.7|13697.7|13694.5|13694.1|13692|342
1660288800000|2022-08-12 07:20:00|13695.8|13693.8|13699.6|13697.6|13701.5|13697.7|13695|13693|371
1660289100000|2022-08-12 07:25:00|13699.7|13697.7|13701.8|13699.8|13702.1|13699.9|13698.8|13696.8|363
1660289400000|2022-08-12 07:30:00|13701.7|13699.7|13702.2|13700.2|13704.6|13701.7|13700.5|13697.2|358
1660289700000|2022-08-12 07:35:00|13702.3|13700.3|13704.4|13699.4|13704.6|13701|13701|13697.5|330
1660290000000|2022-08-12 07:40:00|13704.5|13699.5|13703|13701|13705|13701.5|13702|13698.5|333
1660290300000|2022-08-12 07:45:00|13703.2|13701.2|13709.5|13704.5|13709.7|13706.6|13703.1|13700.4|334
1660290600000|2022-08-12 07:50:00|13709.4|13704.4|13705.2|13703.2|13709.9|13705.6|13705.1|13702.5|322
1660290900000|2022-08-12 07:55:00|13705.1|13703.1|13703.5|13701.5|13706.3|13704.3|13703.2|13701.2|278
1660291200000|2022-08-12 08:00:00|13703.7|13701.7|13705.7|13703.7|13707.4|13705.2|13703.7|13701.7|355
1660291500000|2022-08-12 08:05:00|13705.6|13703.6|13705.8|13703.8|13707.4|13705.4|13705.3|13703.3|353
1660291800000|2022-08-12 08:10:00|13705.7|13703.7|13707.1|13705.1|13707.7|13705.6|13705.5|13702.2|247
1660292100000|2022-08-12 08:15:00|13707|13705|13708.3|13706.3|13710|13708|13706.6|13704.6|238
1660292400000|2022-08-12 08:20:00|13708.4|13706.4|13710.5|13708.5|13711.4|13709.4|13707.8|13705.7|286
1660292700000|2022-08-12 08:25:00|13710.6|13708.6|13708.6|13706.6|13710.9|13708.7|13708.6|13705|337
1660293000000|2022-08-12 08:30:00|13708.7|13706.7|13706|13704|13709.2|13706.9|13705.4|13701.8|354
1660293300000|2022-08-12 08:35:00|13706.1|13704.1|13704.6|13702.6|13707.9|13704.9|13703.9|13701.2|345
1660293600000|2022-08-12 08:40:00|13704.5|13702.5|13706.1|13701.1|13706.2|13702.7|13702.6|13698.5|280
1660293900000|2022-08-12 08:45:00|13706.2|13701.2|13702.1|13697.1|13707.5|13704.5|13701.1|13696.9|392
1660294200000|2022-08-12 08:50:00|13702.2|13697.2|13707.5|13702.5|13707.7|13704.6|13700.8|13697.1|315
1660294500000|2022-08-12 08:55:00|13707.4|13702.4|13701.8|13699.8|13707.4|13703.3|13701.6|13698.3|288
1660294800000|2022-08-12 09:00:00|13701.7|13699.7|13704|13702|13706.4|13703.1|13701.5|13699.5|203
1660295100000|2022-08-12 09:05:00|13704.3|13702.3|13706|13704|13706.4|13704.4|13703.7|13701.7|327
1660295400000|2022-08-12 09:10:00|13706.2|13704.2|13706.5|13704.5|13708|13705|13704.1|13702.1|289
1660295700000|2022-08-12 09:15:00|13706.6|13704.6|13709.4|13704.4|13709.9|13706.5|13705.8|13702.7|355
1660296000000|2022-08-12 09:20:00|13709.5|13704.5|13707.6|13702.6|13709.5|13705.6|13703.3|13700|337
1660296300000|2022-08-12 09:25:00|13707.7|13702.7|13705.6|13703.6|13709|13705.2|13705.4|13702.5|315
1660296600000|2022-08-12 09:30:00|13705.5|13703.5|13707|13702|13707.7|13704|13704.2|13700.6|352
1660296900000|2022-08-12 09:35:00|13706.8|13701.8|13707.5|13702.5|13708.6|13704.6|13704.3|13701.5|344
1660297200000|2022-08-12 09:40:00|13707.4|13702.4|13707.5|13702.5|13709.1|13705.7|13706.1|13702|287
1660297500000|2022-08-12 09:45:00|13707.4|13702.4|13707.1|13702.1|13708.1|13704.9|13705.1|13701.8|283
1660297800000|2022-08-12 09:50:00|13707|13702|13707.8|13702.8|13708.7|13705.1|13704.7|13701.2|349
1660298100000|2022-08-12 09:55:00|13707.9|13702.9|13713.2|13708.2|13713.7|13710.8|13706.9|13702.6|311
1660298400000|2022-08-12 10:00:00|13713|13708|13710.9|13708.9|13716.1|13712.2|13710.6|13707.6|424
1660298700000|2022-08-12 10:05:00|13710.8|13708.8|13714.5|13712.5|13715|13712.6|13710.8|13707.8|334
1660299000000|2022-08-12 10:10:00|13714.4|13712.4|13716.6|13714.6|13717.9|13714.8|13713.9|13710.3|401
1660299300000|2022-08-12 10:15:00|13716.5|13714.5|13717.5|13712.5|13718.3|13715.1|13715.3|13711.2|324
1660299600000|2022-08-12 10:20:00|13717.6|13712.6|13713.6|13711.6|13718|13714.5|13713.6|13709.8|308
1660299900000|2022-08-12 10:25:00|13713.5|13711.5|13711.6|13709.6|13715.3|13711.5|13710.1|13707.2|310
1660300200000|2022-08-12 10:30:00|13711.7|13709.7|13713.3|13711.3|13715.7|13712.6|13711.4|13707.9|316
1660300500000|2022-08-12 10:35:00|13713.4|13711.4|13713.9|13711.9|13715.7|13713|13713.4|13710|248
1660300800000|2022-08-12 10:40:00|13714|13712|13715|13713|13715.7|13713.3|13713.2|13709.9|277
1660301100000|2022-08-12 10:45:00|13714.9|13712.9|13716.8|13714.8|13718.6|13716.6|13714.7|13712.7|273
1660301400000|2022-08-12 10:50:00|13716.7|13714.7|13715.1|13713.1|13718.7|13715.4|13714.7|13711.2|269
1660301700000|2022-08-12 10:55:00|13715.2|13713.2|13715.8|13710.8|13718.7|13715.6|13714.2|13710.6|317
1660302000000|2022-08-12 11:00:00|13714.5|13712.5|13715.7|13713.7|13716.3|13714.3|13714.3|13712.3|286
1660302300000|2022-08-12 11:05:00|13715.6|13713.6|13713.7|13711.7|13716.4|13713.9|13712.3|13708.9|358
1660302600000|2022-08-12 11:10:00|13713.6|13711.6|13714.1|13712.1|13715.8|13713.1|13712.5|13709.6|299
1660302900000|2022-08-12 11:15:00|13714|13712|13716.4|13714.4|13716.4|13714.4|13713.2|13710.7|275
1660303200000|2022-08-12 11:20:00|13716.3|13714.3|13722.7|13717.7|13723.3|13719.9|13716.3|13714|305
1660303500000|2022-08-12 11:25:00|13722.8|13717.8|13719.8|13717.8|13723.2|13719.6|13718.7|13715.4|407
1660303800000|2022-08-12 11:30:00|13719.3|13717.3|13717.3|13715.3|13721.1|13718.4|13716.9|13714.9|294
1660304100000|2022-08-12 11:35:00|13717.2|13715.2|13716.7|13714.7|13718.1|13716.1|13716.3|13714.3|243
1660304400000|2022-08-12 11:40:00|13716.8|13714.8|13720.6|13715.6|13720.6|13717|13716.7|13714.4|325
1660304700000|2022-08-12 11:45:00|13720.5|13715.5|13716.6|13714.6|13721.1|13717.6|13716.2|13712.8|279
1660305000000|2022-08-12 11:50:00|13718|13713|13718.6|13713.6|13720.5|13717|13716.3|13713|315
1660305300000|2022-08-12 11:55:00|13717.1|13715.1|13719.9|13717.9|13721.2|13718|13716.6|13713.9|340
1660305600000|2022-08-12 12:00:00|13720|13718|13721.2|13716.2|13722.5|13718.9|13718.7|13715.6|296
1660305900000|2022-08-12 12:05:00|13721.3|13716.3|13720.3|13715.3|13721.6|13718.4|13717.3|13713.9|299
1660306200000|2022-08-12 12:10:00|13720.2|13715.2|13716.3|13714.3|13720.3|13716.1|13716|13712.6|315
1660306500000|2022-08-12 12:15:00|13716.2|13714.2|13714.4|13712.4|13716.9|13714.5|13713|13709.1|394
1660306800000|2022-08-12 12:20:00|13714.3|13712.3|13711.5|13709.5|13715.5|13713.5|13710.9|13707.9|343
1660307100000|2022-08-12 12:25:00|13713.3|13708.3|13715.1|13710.1|13716.3|13712.8|13711.3|13707.8|339
1660307400000|2022-08-12 12:30:00|13715.2|13710.2|13717.8|13712.8|13718|13714.5|13713.2|13708.2|391
1660307700000|2022-08-12 12:35:00|13717.7|13712.7|13716.7|13711.7|13719.5|13715.6|13715|13711.7|388
1660308000000|2022-08-12 12:40:00|13716.8|13711.8|13718.7|13716.7|13720.7|13716.9|13715.3|13711.5|443
1660308300000|2022-08-12 12:45:00|13718.8|13716.8|13719.6|13717.6|13721.2|13718.3|13717.3|13715|424
1660308600000|2022-08-12 12:50:00|13719.5|13717.5|13717.2|13715.2|13721.1|13717.6|13716.2|13714.2|392
1660308900000|2022-08-12 12:55:00|13717.3|13715.3|13716.5|13714.5|13719.3|13716.7|13716.2|13713.6|375
1660309200000|2022-08-12 13:00:00|13717.8|13712.8|13712.6|13707.6|13718.1|13714.5|13712.5|13707.5|451
1660309500000|2022-08-12 13:05:00|13712.4|13707.4|13714.3|13712.3|13714.3|13712.3|13710.9|13707.4|267
1660309800000|2022-08-12 13:10:00|13714.2|13712.2|13713.6|13711.6|13718.5|13714.8|13713.3|13709.9|365
1660310100000|2022-08-12 13:15:00|13713.7|13711.7|13715.6|13713.6|13716.4|13713.9|13713.4|13710.2|336
1660310400000|2022-08-12 13:20:00|13715.7|13713.7|13713.7|13708.7|13716.3|13714.3|13711.9|13708.4|355
1660310700000|2022-08-12 13:25:00|13713.6|13708.6|13713.7|13711.7|13715.2|13712.2|13711.6|13707.2|380
1660311000000|2022-08-12 13:30:00|13713.8|13711.8|13714.1|13709.1|13715.9|13713.7|13712|13708.7|423
1660311300000|2022-08-12 13:35:00|13714.2|13709.2|13714.7|13712.7|13714.7|13712.7|13711.9|13709.1|337
1660311600000|2022-08-12 13:40:00|13714.6|13712.6|13716.5|13711.5|13716.7|13713.3|13711.9|13708.4|389
1660311900000|2022-08-12 13:45:00|13716.6|13711.6|13713.8|13708.8|13717|13713.5|13710.8|13707.7|357
1660312200000|2022-08-12 13:50:00|13713.7|13708.7|13709.9|13707.9|13715|13710|13709.1|13706.2|359
1660312500000|2022-08-12 13:55:00|13709.8|13707.8|13710.5|13705.5|13711.8|13708.3|13708.2|13704.8|255
1660312800000|2022-08-12 14:00:00|13710.6|13705.6|13725|13720|13725.6|13722.2|13710.6|13705.6|623
1660313100000|2022-08-12 14:05:00|13725.1|13720.1|13719.7|13714.7|13726.1|13722.8|13716|13711|601
1660313400000|2022-08-12 14:10:00|13719.4|13714.4|13715.8|13710.8|13720.3|13716.8|13710|13706|537
1660313700000|2022-08-12 14:15:00|13715.6|13710.6|13716.2|13711.2|13719.6|13714.6|13712.8|13708.4|444
1660314000000|2022-08-12 14:20:00|13716.3|13711.3|13716.7|13714.7|13719.7|13716.3|13716|13711|467
1660314300000|2022-08-12 14:25:00|13716.8|13714.8|13722.4|13717.4|13723.6|13719.5|13716.1|13713|460
1660314600000|2022-08-12 14:30:00|13722.3|13717.3|13718|13713|13723.2|13719.3|13714.8|13709.8|489
1660314900000|2022-08-12 14:35:00|13718.1|13713.1|13723.5|13718.5|13724.2|13719.2|13715.9|13710.9|475
1660315200000|2022-08-12 14:40:00|13723.6|13718.6|13719.7|13717.7|13723.9|13718.9|13717.4|13715.4|433
1660315500000|2022-08-12 14:45:00|13719.6|13717.6|13719.3|13714.3|13723.7|13719.3|13718.1|13713.6|459
1660315800000|2022-08-12 14:50:00|13719.4|13714.4|13724.6|13719.6|13725|13721.6|13718.3|13713.3|512
1660316100000|2022-08-12 14:55:00|13724.5|13719.5|13725.8|13720.8|13726.8|13723.2|13722.9|13717.9|438
1660316400000|2022-08-12 15:00:00|13725.7|13720.7|13721.2|13719.2|13725.7|13721.7|13721.1|13717.4|346
1660316700000|2022-08-12 15:05:00|13721.1|13719.1|13724.6|13719.6|13725.5|13721.4|13720.9|13717.9|318
1660317000000|2022-08-12 15:10:00|13724.5|13719.5|13723.6|13718.6|13725.4|13720.8|13722|13718.4|327
1660317300000|2022-08-12 15:15:00|13723.5|13718.5|13720.2|13718.2|13725.3|13720.3|13719.1|13716.3|295
1660317600000|2022-08-12 15:20:00|13720.3|13718.3|13724.9|13719.9|13725|13721|13719.6|13716.6|310
1660317900000|2022-08-12 15:25:00|13725|13720|13724.5|13719.5|13725.6|13722.1|13721.5|13718.1|303
1660318200000|2022-08-12 15:30:00|13724.4|13719.4|13723|13718|13724.8|13721.3|13720.7|13716.9|296
1660318500000|2022-08-12 15:35:00|13722.9|13717.9|13724|13719|13724.1|13719.6|13720.1|13716.2|310
1660318800000|2022-08-12 15:40:00|13723.9|13718.9|13721.4|13716.4|13725|13720.3|13719.2|13715.8|351
1660319100000|2022-08-12 15:45:00|13721.1|13716.1|13718.5|13716.5|13721.6|13717.7|13718.2|13714.8|229
1660319400000|2022-08-12 15:50:00|13718.4|13716.4|13720.2|13715.2|13721.1|13716.6|13718.3|13714.9|241
1660319700000|2022-08-12 15:55:00|13720.1|13715.1|13718.8|13716.8|13720.4|13716.9|13717.2|13714.3|241
1660320000000|2022-08-12 16:00:00|13718.7|13716.7|13717.2|13715.2|13720.2|13717|13717.1|13714|216
1660320300000|2022-08-12 16:05:00|13717.3|13715.3|13717.5|13715.5|13720|13716.2|13717.2|13714|155
1660320600000|2022-08-12 16:10:00|13717.6|13715.6|13719.3|13714.3|13719.5|13716.1|13717.1|13713.9|156
1660320900000|2022-08-12 16:15:00|13719.4|13714.4|13718.9|13713.9|13719.5|13716.2|13716.8|13713.2|194
1660321200000|2022-08-12 16:20:00|13718.8|13713.8|13718.7|13713.7|13719.2|13714.2|13718.3|13713.3|190
1660321500000|2022-08-12 16:25:00|13718.6|13713.6|13719.2|13714.2|13720.2|13715.5|13715.5|13712.1|229
1660321800000|2022-08-12 16:30:00|13719.3|13714.3|13718.4|13713.4|13719.5|13715.9|13717.1|13713.1|184
1660322100000|2022-08-12 16:35:00|13718.5|13713.5|13718.2|13713.2|13718.9|13715.3|13716.5|13712.9|204
1660322400000|2022-08-12 16:40:00|13718.1|13713.1|13718.1|13713.1|13719|13715.4|13716.7|13712.9|186
1660322700000|2022-08-12 16:45:00|13718|13713|13717.2|13712.2|13718.2|13714.3|13715.9|13712.1|177
1660323000000|2022-08-12 16:50:00|13717.3|13712.3|13718|13713|13718.7|13713.7|13715.1|13711.6|214
1660323300000|2022-08-12 16:55:00|13717.9|13712.9|13717.6|13712.6|13718.2|13714.1|13716.1|13712|197
1660323600000|2022-08-12 17:00:00|13717.4|13712.4|13716|13711|13717.6|13713.6|13714.4|13711|168
1660323900000|2022-08-12 17:05:00|13716.1|13711.1|13713.4|13711.4|13716.3|13712.6|13713.1|13709.8|177
1660324200000|2022-08-12 17:10:00|13713.3|13711.3|13713.7|13711.7|13715.3|13712.2|13713|13709.7|147
1660324500000|2022-08-12 17:15:00|13713.6|13711.6|13715.2|13710.2|13716.1|13711.9|13713|13709.6|243
1660324800000|2022-08-12 17:20:00|13715.3|13710.3|13715|13710|13715.3|13711.7|13713.3|13709.9|158
1660325100000|2022-08-12 17:25:00|13715.1|13710.1|13715.7|13710.7|13716|13712|13713.4|13709.8|150
1660325400000|2022-08-12 17:30:00|13715.5|13710.5|13715.4|13710.4|13716.2|13711.2|13715.1|13710.1|209
1660325700000|2022-08-12 17:35:00|13715.3|13710.3|13715.5|13710.5|13716.9|13711.9|13713|13709.7|219
1660326000000|2022-08-12 17:40:00|13715.8|13710.8|13715.2|13710.2|13716|13712|13714|13710|193
1660326300000|2022-08-12 17:45:00|13715.3|13710.3|13715|13710|13715.7|13711.9|13713.6|13709.8|200
1660326600000|2022-08-12 17:50:00|13713.4|13711.4|13715.3|13710.3|13715.3|13711.8|13713.1|13709.7|192
1660326900000|2022-08-12 17:55:00|13715.2|13710.2|13715.2|13710.2|13715.4|13711.8|13713.3|13709.4|202
1660327200000|2022-08-12 18:00:00|13715.4|13710.4|13714.8|13709.8|13715.5|13711.9|13713.2|13709.4|221
1660327500000|2022-08-12 18:05:00|13714.7|13709.7|13712.3|13710.3|13714.8|13711.2|13712.2|13708.7|145
1660327800000|2022-08-12 18:10:00|13712.2|13710.2|13712.1|13710.1|13713.9|13710.4|13711.9|13708.6|88
1660328100000|2022-08-12 18:15:00|13712|13710|13711.4|13709.4|13713.8|13710.4|13711.3|13708.3|94
1660328400000|2022-08-12 18:20:00|13711.3|13709.3|13712|13710|13714.1|13710.8|13711.3|13708|208
1660328700000|2022-08-12 18:25:00|13713.5|13708.5|13711.6|13709.6|13713.7|13710.2|13711.3|13707.9|149
1660329000000|2022-08-12 18:30:00|13711.5|13709.5|13713.2|13708.2|13714.3|13710.8|13711.1|13708|231
1660329300000|2022-08-12 18:35:00|13713.3|13708.3|13711.8|13709.8|13713.6|13709.9|13711.6|13708|112
1660329600000|2022-08-12 18:40:00|13711.7|13709.7|13711.4|13709.4|13713.3|13709.8|13711.4|13707.9|105
1660329900000|2022-08-12 18:45:00|13711.5|13709.5|13711.7|13709.7|13713.4|13709.9|13711.3|13707.9|125
1660330200000|2022-08-12 18:50:00|13711.6|13709.6|13712.4|13710.4|13714.2|13710.7|13711.5|13708|122
1660330500000|2022-08-12 18:55:00|13712.3|13710.3|13713|13708|13714.1|13710.7|13711.4|13707.8|180
1660330800000|2022-08-12 19:00:00|13713.1|13708.1|13714.4|13709.4|13715|13710|13713|13708|216
1660331100000|2022-08-12 19:05:00|13714.3|13709.3|13713.5|13708.5|13714.8|13709.8|13713.3|13708.3|169
1660331400000|2022-08-12 19:10:00|13713.4|13708.4|13712.8|13707.8|13713.5|13709.3|13711|13707.3|171
1660331700000|2022-08-12 19:15:00|13711.2|13709.2|13713|13708|13713.7|13709.7|13711.1|13707.6|144
1660332000000|2022-08-12 19:20:00|13713.1|13708.1|13714|13709|13714.8|13709.8|13713|13708|156
1660332300000|2022-08-12 19:25:00|13713.9|13708.9|13713.2|13708.2|13714.5|13709.5|13713|13708|148
1660332600000|2022-08-12 19:30:00|13713.3|13708.3|13713.1|13708.1|13713.8|13709.8|13711.7|13707.8|134
1660332900000|2022-08-12 19:35:00|13713.2|13708.2|13711.6|13709.6|13713.2|13709.6|13711.3|13707.9|117
1660333200000|2022-08-12 19:40:00|13711.5|13709.5|13713|13708|13713.3|13709.6|13711.4|13707.7|105
1660333500000|2022-08-12 19:45:00|13713.1|13708.1|13712.9|13707.9|13713.3|13709.6|13711.3|13707.8|142
1660333800000|2022-08-12 19:50:00|13712.8|13707.8|13712.9|13707.9|13713.3|13709.6|13711.3|13707.7|129
1660334100000|2022-08-12 19:55:00|13712.8|13707.8|13712.8|13707.8|13714.1|13710.1|13711.5|13707.8|199
1660334400000|2022-08-12 20:00:00|13712.9|13707.9|13716.5|13711.5|13717.2|13712.2|13712.9|13707.9|162
1660334700000|2022-08-12 20:05:00|13716.4|13711.4|13716.8|13711.8|13717|13712|13716.2|13711.2|125
1660335000000|2022-08-12 20:10:00|13716.9|13711.9|13716.2|13711.2|13716.9|13711.9|13716.2|13711.2|56
1660335300000|2022-08-12 20:15:00|13716.3|13711.3|13716.2|13711.2|13716.6|13711.6|13716.1|13711.1|60
1660335600000|2022-08-12 20:20:00|13716.4|13711.4|13715.5|13710.5|13716.4|13711.4|13714.9|13709.9|113
1660335900000|2022-08-12 20:25:00|13715.4|13710.4|13715.9|13710.9|13716.2|13711.2|13715.3|13710.3|124
1660336200000|2022-08-12 20:30:00|13716.2|13711.2|13717.3|13712.3|13717.4|13712.4|13716|13711|84
1660336500000|2022-08-12 20:35:00|13717.5|13712.5|13717.1|13712.1|13717.5|13712.5|13717|13712|41
1660336800000|2022-08-12 20:40:00|13717|13712|13716.6|13711.6|13717|13712|13716.4|13711.4|134
1660337100000|2022-08-12 20:45:00|13716.4|13711.4|13716.3|13711.3|13717|13712|13716.2|13711.2|74
1660337400000|2022-08-12 20:50:00|13716.4|13711.4|13716.7|13711.7|13718|13713|13715.6|13710.6|137
1660337700000|2022-08-12 20:55:00|13716.8|13711.8|13716.3|13711.3|13716.8|13711.8|13715.6|13710.6|70
1660507200000|2022-08-14 20:00:00|13725.2|13709|13729.5|13707.5|13729.5|13709|13725.2|13707.5|6
1660507500000|2022-08-14 20:05:00|13729.2|13707.8|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|8
1660507800000|2022-08-14 20:10:00|13729.2|13707.8|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|6
1660508100000|2022-08-14 20:15:00|13729.2|13707.8|13729.5|13707.5|13729.5|13709|13724.6|13707.5|7
1660508400000|2022-08-14 20:20:00|13729.2|13707.8|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|4
1660508700000|2022-08-14 20:25:00|13729.2|13707.8|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|10
1660509000000|2022-08-14 20:30:00|13729.2|13707.8|13724.6|13709|13729.5|13709|13724.6|13707.5|8
1660509300000|2022-08-14 20:35:00|13729.5|13707.5|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|5
1660509600000|2022-08-14 20:40:00|13724.6|13709|13724.6|13709|13729.5|13709|13724.6|13707.5|10
1660509900000|2022-08-14 20:45:00|13729.2|13707.8|13724.6|13709|13729.5|13709|13724.6|13707.3|11
1660510200000|2022-08-14 20:50:00|13728.2|13707.3|13724.6|13709|13729.5|13709|13724.6|13707.3|8
1660510500000|2022-08-14 20:55:00|13729.5|13707.5|13729.5|13707.5|13729.5|13707.8|13729.2|13707.5|9
1660510800000|2022-08-14 21:00:00|13724.6|13709|13722.1|13708.9|13724.6|13709|13722.1|13708.9|2
1660511100000|2022-08-14 21:05:00|13721.4|13712.3|13721.9|13709.2|13726.7|13713.2|13720.8|13707.3|32
1660511400000|2022-08-14 21:10:00|13721.7|13709|13726|13710|13728|13714.2|13720.3|13708.3|69
1660511700000|2022-08-14 21:15:00|13726.5|13710.5|13725.3|13709.6|13726.5|13711.4|13723.3|13708.9|55
1660512000000|2022-08-14 21:20:00|13726.5|13710.5|13726.3|13710.3|13727|13714|13721.9|13709|24
1660512300000|2022-08-14 21:25:00|13726.6|13710.6|13724.8|13709|13726.6|13713.1|13722.7|13709|55
1660512600000|2022-08-14 21:30:00|13726.4|13710.4|13726.2|13710.2|13726.5|13711.4|13724.4|13709|77
1660512900000|2022-08-14 21:35:00|13725.6|13709.6|13726.4|13710.4|13726.5|13711.2|13724.2|13709.3|82
1660513200000|2022-08-14 21:40:00|13726.5|13710.5|13726.1|13710.1|13726.5|13710.6|13723.8|13709.1|77
1660513500000|2022-08-14 21:45:00|13726.2|13710.2|13726.5|13710.5|13726.5|13710.7|13724|13709.1|87
1660513800000|2022-08-14 21:50:00|13726.4|13710.4|13726.1|13710.1|13726.6|13712|13722.7|13709.1|75
1660514100000|2022-08-14 21:55:00|13725.8|13709.8|13725.9|13709.9|13726.5|13710.5|13724.3|13709.1|94
1660514400000|2022-08-14 22:00:00|13724.7|13709.7|13725.7|13709.7|13726.4|13712|13722.3|13707.6|156
1660514700000|2022-08-14 22:05:00|13725.5|13709.5|13726.6|13710.6|13727|13714.2|13723.2|13709.5|146
1660515000000|2022-08-14 22:10:00|13726|13711.3|13726|13710|13726.8|13714.2|13722.7|13709.7|191
1660515300000|2022-08-14 22:15:00|13725.8|13709.8|13725.3|13709.7|13726|13711.4|13722.9|13709|249
1660515600000|2022-08-14 22:20:00|13725.5|13709.5|13723.6|13710.5|13727.3|13711.6|13721.6|13708.9|140
1660515900000|2022-08-14 22:25:00|13723.7|13710.7|13724|13713.4|13726.7|13713.9|13722.4|13710.1|130
1660516200000|2022-08-14 22:30:00|13722.6|13713.7|13723.9|13713.8|13725.6|13714.6|13722.2|13711.2|114
1660516500000|2022-08-14 22:35:00|13722.5|13714.6|13719.4|13711.7|13725.3|13714.6|13718.3|13708.8|242
1660516800000|2022-08-14 22:40:00|13719.8|13711.2|13716.8|13709.7|13720|13713.6|13714.6|13707.6|158
1660517100000|2022-08-14 22:45:00|13716.7|13709.4|13717.8|13709.9|13718.4|13711.4|13714.1|13709.1|123
1660517400000|2022-08-14 22:50:00|13718|13709.7|13717.9|13711.5|13719|13713.2|13714.3|13709|130
1660517700000|2022-08-14 22:55:00|13716.8|13711.8|13716.7|13711.7|13719.5|13712.9|13716.2|13710.1|103
1660518000000|2022-08-14 23:00:00|13717.8|13712.8|13716.9|13711.9|13718.5|13713.5|13716.5|13711.5|170
1660518300000|2022-08-14 23:05:00|13716.4|13711.4|13716.4|13711.4|13717.1|13712.1|13715.9|13710.9|142
1660518600000|2022-08-14 23:10:00|13716.2|13711.2|13716.8|13711.8|13717|13712|13716.1|13711.1|131
1660518900000|2022-08-14 23:15:00|13716.7|13711.7|13714.6|13709.6|13717.4|13712.4|13714.4|13709.4|207
1660519200000|2022-08-14 23:20:00|13714.7|13709.7|13713.1|13708.1|13714.7|13709.7|13712.8|13707.8|173
1660519500000|2022-08-14 23:25:00|13713.2|13708.2|13712.9|13707.9|13713.4|13708.4|13712.8|13707.8|135
1660519800000|2022-08-14 23:30:00|13713|13708|13711.6|13706.6|13713.3|13708.3|13708.4|13704.9|208
1660520100000|2022-08-14 23:35:00|13711.5|13706.5|13710.5|13705.5|13714.2|13709.2|13710.3|13705.3|199
1660520400000|2022-08-14 23:40:00|13710.6|13705.6|13711.1|13706.1|13711.2|13707.2|13709.2|13705.2|123
1660520700000|2022-08-14 23:45:00|13711|13706|13709.6|13704.6|13711.2|13706.2|13708.9|13703.9|221
1660521000000|2022-08-14 23:50:00|13709.5|13704.5|13707.3|13705.3|13709.9|13705.4|13705.7|13701.7|221
1660521300000|2022-08-14 23:55:00|13707.4|13705.4|13714|13709|13714.2|13709.2|13707.3|13704|202
1660521600000|2022-08-15 00:00:00|13712.5|13710.5|13712.2|13710.2|13713.8|13710.7|13709.5|13706.1|282
1660521900000|2022-08-15 00:05:00|13712.1|13710.1|13709.5|13707.5|13714.2|13710.5|13709.4|13706.1|312
1660522200000|2022-08-15 00:10:00|13711|13706|13709.1|13707.1|13711.1|13707.7|13708.3|13705.1|251
1660522500000|2022-08-15 00:15:00|13710.5|13705.5|13706.5|13704.5|13710.6|13707.1|13706.1|13702.6|274
1660522800000|2022-08-15 00:20:00|13706.3|13704.3|13705.6|13703.6|13708.7|13705.6|13705.5|13702.3|214
1660523100000|2022-08-15 00:25:00|13705.5|13703.5|13705.9|13703.9|13706.8|13704.8|13705.3|13703.3|180
1660523400000|2022-08-15 00:30:00|13706|13704|13705.1|13703.1|13707.4|13704.5|13704.3|13701.4|173
1660523700000|2022-08-15 00:35:00|13705.2|13703.2|13706.6|13704.6|13706.9|13704.9|13705.1|13703.1|190
1660524000000|2022-08-15 00:40:00|13706.5|13704.5|13706.7|13704.7|13709.9|13706.6|13706.3|13703.7|187
1660524300000|2022-08-15 00:45:00|13706.8|13704.8|13705.7|13703.7|13708.2|13705|13705.7|13702.7|239
1660524600000|2022-08-15 00:50:00|13705.8|13703.8|13702.1|13700.1|13706.4|13703.8|13702.1|13700.1|284
1660524900000|2022-08-15 00:55:00|13702.2|13700.2|13703.8|13701.8|13704.4|13702.4|13702.1|13700.1|281
1660525200000|2022-08-15 01:00:00|13703.9|13701.9|13705.3|13703.3|13705.4|13703.4|13703.2|13700|279
1660525500000|2022-08-15 01:05:00|13705.2|13703.2|13707.7|13705.7|13708|13706|13705.2|13702.4|202
1660525800000|2022-08-15 01:10:00|13707.8|13705.8|13710.5|13708.5|13711.7|13708.5|13706.7|13703.8|276
1660526100000|2022-08-15 01:15:00|13710.4|13708.4|13704.7|13702.7|13710.9|13708.9|13704.6|13701.8|254
1660526400000|2022-08-15 01:20:00|13704.8|13702.8|13712.9|13710.9|13716.4|13713.1|13704.7|13702.7|354
1660526700000|2022-08-15 01:25:00|13713|13711|13717.9|13715.9|13719.6|13716.4|13712.6|13710.6|291
1660527000000|2022-08-15 01:30:00|13717.8|13715.8|13716.6|13714.6|13721|13717.9|13716.4|13712.9|304
1660527300000|2022-08-15 01:35:00|13716.5|13714.5|13714.3|13712.3|13717.9|13714.8|13713.6|13710|287
1660527600000|2022-08-15 01:40:00|13714.2|13712.2|13711.3|13709.3|13715.7|13712.6|13710.3|13706.9|333
1660527900000|2022-08-15 01:45:00|13711.4|13709.4|13710|13708|13714.4|13711.1|13709.7|13707.7|272
1660528200000|2022-08-15 01:50:00|13710.1|13708.1|13712.5|13710.5|13714.5|13710.9|13710|13708|229
1660528500000|2022-08-15 01:55:00|13712.6|13710.6|13713.6|13711.6|13715.1|13711.6|13711.9|13708.4|183
1660528800000|2022-08-15 02:00:00|13713.7|13711.7|13720.1|13718.1|13722.6|13719.3|13713.6|13710.9|365
1660529100000|2022-08-15 02:05:00|13720.2|13718.2|13722.9|13720.9|13723|13721|13719.1|13715.7|300
1660529400000|2022-08-15 02:10:00|13723|13721|13725.8|13720.8|13727.4|13724.3|13722.7|13720.2|331
1660529700000|2022-08-15 02:15:00|13725.9|13720.9|13730.2|13728.2|13731.7|13728.4|13723.9|13720.6|337
1660530000000|2022-08-15 02:20:00|13731.7|13726.7|13730.1|13728.1|13733.1|13729.6|13728.5|13725.5|345
1660530300000|2022-08-15 02:25:00|13730|13728|13728.4|13726.4|13730.1|13728.1|13727|13723.5|272
1660530600000|2022-08-15 02:30:00|13728.5|13726.5|13727.6|13725.6|13730.8|13727.7|13727.4|13724|288
1660530900000|2022-08-15 02:35:00|13727.7|13725.7|13727.1|13725.1|13729.5|13726.1|13725.6|13722.2|266
1660531200000|2022-08-15 02:40:00|13727|13725|13729.5|13727.5|13730.2|13727.5|13725.9|13723.3|222
1660531500000|2022-08-15 02:45:00|13729.4|13727.4|13729.9|13727.9|13731.7|13728.2|13728.6|13725.6|232
1660531800000|2022-08-15 02:50:00|13730|13728|13730.2|13728.2|13732.5|13730.5|13729.3|13726.3|194
1660532100000|2022-08-15 02:55:00|13730.3|13728.3|13729.3|13727.3|13730.6|13728.3|13728.1|13725.3|284
1660532400000|2022-08-15 03:00:00|13729.4|13727.4|13730.4|13728.4|13731.5|13728.7|13729.2|13726.5|204
1660532700000|2022-08-15 03:05:00|13730.6|13728.6|13729.4|13727.4|13732.4|13729.7|13729|13726.4|210
1660533000000|2022-08-15 03:10:00|13729.5|13727.5|13729.1|13727.1|13729.7|13727.7|13727.3|13725.3|186
1660533300000|2022-08-15 03:15:00|13729.2|13727.2|13730.9|13728.9|13733.2|13729.8|13729.1|13726.6|227
1660533600000|2022-08-15 03:20:00|13731|13729|13730.2|13728.2|13732|13729|13728.9|13726.6|143
1660533900000|2022-08-15 03:25:00|13730.1|13728.1|13729.3|13727.3|13731.3|13728.3|13729|13726.3|227
1660534200000|2022-08-15 03:30:00|13729.4|13727.4|13731.8|13729.8|13733.1|13730.2|13729.1|13726.2|314
1660534500000|2022-08-15 03:35:00|13731.7|13729.7|13730.3|13728.3|13733.8|13730.4|13729.8|13726.4|240
1660534800000|2022-08-15 03:40:00|13730.2|13728.2|13729.4|13727.4|13732.3|13728.9|13729.2|13726.9|202
1660535100000|2022-08-15 03:45:00|13729.3|13727.3|13727.6|13725.6|13729.4|13727.4|13726.3|13724.3|262
1660535400000|2022-08-15 03:50:00|13727.3|13725.3|13726.1|13724.1|13728.4|13725.3|13724.3|13721.1|213
1660535700000|2022-08-15 03:55:00|13726.2|13724.2|13724.8|13722.8|13727.8|13724.9|13724.3|13722.3|206
1660536000000|2022-08-15 04:00:00|13724.7|13722.7|13726.2|13724.2|13728.6|13725.1|13724.2|13721.1|219
1660536300000|2022-08-15 04:05:00|13726.3|13724.3|13726.9|13724.9|13729|13725.8|13726.3|13723.8|139
1660536600000|2022-08-15 04:10:00|13726.8|13724.8|13725.6|13723.6|13727|13725|13725.3|13723.3|111
1660536900000|2022-08-15 04:15:00|13725.7|13723.7|13725.4|13723.4|13727.2|13723.9|13725.3|13722.2|120
1660537200000|2022-08-15 04:20:00|13725.6|13723.6|13725.5|13723.5|13725.8|13723.8|13725.2|13723.2|124
1660537500000|2022-08-15 04:25:00|13725.6|13723.6|13726.4|13724.4|13727.9|13725.4|13725.5|13722.5|173
1660537800000|2022-08-15 04:30:00|13727.9|13722.9|13725|13723|13727.9|13724.5|13724|13722|112
1660538100000|2022-08-15 04:35:00|13724.9|13722.9|13724.9|13722.9|13727.9|13724.4|13724.8|13722.1|151
1660538400000|2022-08-15 04:40:00|13724.8|13722.8|13728|13726|13729.7|13726.4|13724.8|13721.8|193
1660538700000|2022-08-15 04:45:00|13727.9|13725.9|13729.6|13727.6|13729.8|13727.8|13727.8|13725.8|105
1660539000000|2022-08-15 04:50:00|13729.5|13727.5|13730.2|13728.2|13730.3|13728.3|13729.1|13727.1|174
1660539300000|2022-08-15 04:55:00|13730.1|13728.1|13730.7|13728.7|13731|13729|13729.7|13727.7|120
1660539600000|2022-08-15 05:00:00|13730.8|13728.8|13729.4|13727.4|13731.1|13729.1|13729.4|13727.4|194
1660539900000|2022-08-15 05:05:00|13729.5|13727.5|13729.7|13727.7|13730.2|13727.9|13727.6|13725.1|165
1660540200000|2022-08-15 05:10:00|13729.6|13727.6|13729.4|13727.4|13732.2|13729|13729.2|13725.9|188
1660540500000|2022-08-15 05:15:00|13729.3|13727.3|13731.2|13729.2|13732.1|13729.5|13729.2|13727.1|142
1660540800000|2022-08-15 05:20:00|13731.1|13729.1|13735.4|13733.4|13736.7|13733.4|13731.1|13728|261
1660541100000|2022-08-15 05:25:00|13736.8|13731.8|13733.8|13731.8|13737.1|13734.2|13733.6|13730.6|183
1660541400000|2022-08-15 05:30:00|13733.9|13731.9|13736.2|13734.2|13736.8|13734.3|13733.4|13731.4|181
1660541700000|2022-08-15 05:35:00|13736.1|13734.1|13736.6|13734.6|13737.9|13734.6|13735.7|13732.5|142
1660542000000|2022-08-15 05:40:00|13738|13733|13738|13736|13740.2|13737.1|13736.3|13732.8|196
1660542300000|2022-08-15 05:45:00|13737.9|13735.9|13734.9|13732.9|13739.7|13736.1|13733.8|13730.3|250
1660542600000|2022-08-15 05:50:00|13737.1|13732.1|13735|13733|13737.9|13734.3|13734.7|13731.2|167
1660542900000|2022-08-15 05:55:00|13734.9|13732.9|13736.4|13734.4|13737.4|13734.5|13734.6|13731.8|226
1660543200000|2022-08-15 06:00:00|13737.6|13732.6|13734|13732|13737.9|13734.7|13734|13730.5|321
1660543500000|2022-08-15 06:05:00|13734.2|13732.2|13731.8|13729.8|13735.8|13732.3|13731.4|13728.9|252
1660543800000|2022-08-15 06:10:00|13731.9|13729.9|13734.7|13732.7|13737.4|13734|13731.9|13729.7|310
1660544100000|2022-08-15 06:15:00|13734.8|13732.8|13731.8|13729.8|13736.3|13733.2|13731.6|13729.6|235
1660544400000|2022-08-15 06:20:00|13731.9|13729.9|13733.8|13731.8|13733.9|13731.9|13731.4|13728.6|246
1660544700000|2022-08-15 06:25:00|13733.9|13731.9|13734.1|13732.1|13734.3|13732.3|13732.2|13730.2|247
1660545000000|2022-08-15 06:30:00|13734|13732|13735.5|13733.5|13739.8|13736.4|13734|13731.2|446
1660545300000|2022-08-15 06:35:00|13737|13732|13733.6|13731.6|13737.7|13734.3|13733.6|13730.7|347
1660545600000|2022-08-15 06:40:00|13733.7|13731.7|13735.6|13730.6|13736.1|13732.9|13732.1|13728.6|314
1660545900000|2022-08-15 06:45:00|13735.5|13730.5|13737.3|13732.3|13737.4|13733.6|13733.9|13730.1|364
1660546200000|2022-08-15 06:50:00|13737.2|13732.2|13736.2|13734.2|13739|13735.6|13735.8|13732.2|275
1660546500000|2022-08-15 06:55:00|13736.1|13734.1|13738.6|13736.6|13739.6|13736.7|13735.6|13732.1|332
1660546800000|2022-08-15 07:00:00|13738.5|13736.5|13738.8|13736.8|13740.5|13738.5|13737.1|13735.1|300
1660547100000|2022-08-15 07:05:00|13738.7|13736.7|13742.3|13740.3|13743.6|13740.6|13738.6|13736.6|431
1660547400000|2022-08-15 07:10:00|13742.4|13740.4|13743.7|13738.7|13744.1|13741.2|13740.2|13737.4|379
1660547700000|2022-08-15 07:15:00|13743.6|13738.6|13745.4|13743.4|13746.8|13743.5|13742.1|13738.6|324
1660548000000|2022-08-15 07:20:00|13745.5|13743.5|13744.1|13742.1|13747.6|13745.2|13743.9|13740.6|339
1660548300000|2022-08-15 07:25:00|13744.2|13742.2|13743.9|13741.9|13745.8|13742.5|13742.4|13738.9|370
1660548600000|2022-08-15 07:30:00|13744.2|13742.2|13745.4|13740.4|13745.4|13742.4|13742.6|13739.4|315
1660548900000|2022-08-15 07:35:00|13744|13742|13744.1|13742.1|13746.7|13744.7|13743.2|13741.2|360
1660549200000|2022-08-15 07:40:00|13744|13742|13744.5|13742.5|13745.8|13742.8|13742.9|13739.6|331
1660549500000|2022-08-15 07:45:00|13744.6|13742.6|13746.3|13744.3|13747.3|13744.9|13743.5|13739.9|365
1660549800000|2022-08-15 07:50:00|13746.5|13744.5|13749.6|13747.6|13751|13747.9|13746.4|13744.4|347
1660550100000|2022-08-15 07:55:00|13749.5|13747.5|13749.7|13747.7|13751.2|13748.6|13748.7|13745.8|330
1660550400000|2022-08-15 08:00:00|13749.8|13747.8|13748.8|13746.8|13751.7|13748.3|13748.6|13745.3|311
1660550700000|2022-08-15 08:05:00|13748.6|13746.6|13747.2|13745.2|13750.6|13747.2|13746.6|13742.9|351
1660551000000|2022-08-15 08:10:00|13747.3|13745.3|13745.5|13743.5|13749.1|13745.5|13745.5|13742.9|355
1660551300000|2022-08-15 08:15:00|13745.6|13743.6|13745.9|13743.9|13747.6|13745.4|13744.7|13741.5|285
1660551600000|2022-08-15 08:20:00|13746.1|13744.1|13746.3|13744.3|13748|13744.8|13745.6|13742.8|262
1660551900000|2022-08-15 08:25:00|13746.2|13744.2|13746|13744|13747.5|13745.5|13745.8|13743.8|292
1660552200000|2022-08-15 08:30:00|13746.1|13744.1|13746.4|13744.4|13747.9|13744.5|13744.2|13742.2|282
1660552500000|2022-08-15 08:35:00|13746.5|13744.5|13749.6|13747.6|13749.9|13747.8|13746|13744|275
1660552800000|2022-08-15 08:40:00|13749.9|13747.9|13752.1|13750.1|13753.3|13751.3|13749.5|13746.3|370
1660553100000|2022-08-15 08:45:00|13752.2|13750.2|13755.8|13753.8|13756.1|13754.1|13751.1|13748.7|369
1660553400000|2022-08-15 08:50:00|13755.7|13753.7|13758.6|13756.6|13760.9|13757.6|13754.3|13750.1|422
1660553700000|2022-08-15 08:55:00|13758.5|13756.5|13763.2|13758.2|13765.1|13762.6|13757.1|13753.7|427
1660554000000|2022-08-15 09:00:00|13763.1|13758.1|13758.3|13756.3|13763.4|13759.2|13757.6|13754.9|341
1660554300000|2022-08-15 09:05:00|13758.2|13756.2|13761.8|13759.8|13764|13760.9|13757.8|13755.8|305
1660554600000|2022-08-15 09:10:00|13761.7|13759.7|13764.9|13762.9|13765.5|13763.2|13761.7|13759.4|330
1660554900000|2022-08-15 09:15:00|13764.8|13762.8|13767.7|13765.7|13769.9|13766.8|13764|13760|436
1660555200000|2022-08-15 09:20:00|13768|13766|13770|13765|13773.5|13769.6|13767.7|13764.5|398
1660555500000|2022-08-15 09:25:00|13769.9|13764.9|13767.9|13765.9|13770.1|13767.7|13767.7|13764|399
1660555800000|2022-08-15 09:30:00|13767.8|13765.8|13772.9|13770.9|13774.8|13771|13767.8|13765.6|402
1660556100000|2022-08-15 09:35:00|13773|13771|13770|13765|13775.1|13771.6|13768.4|13764.3|399
1660556400000|2022-08-15 09:40:00|13768.6|13766.6|13769.9|13767.9|13771.4|13767.9|13767.4|13764|358
1660556700000|2022-08-15 09:45:00|13769.7|13767.7|13767.7|13765.7|13772.8|13768.6|13766.8|13763.3|307
1660557000000|2022-08-15 09:50:00|13767.9|13765.9|13771.6|13766.6|13772.1|13768.7|13766.5|13764|363
1660557300000|2022-08-15 09:55:00|13771.5|13766.5|13771.8|13766.8|13774.4|13770|13770.2|13766.4|400
1660557600000|2022-08-15 10:00:00|13771.9|13766.9|13765.2|13760.2|13773.1|13768.7|13763.3|13759.5|480
1660557900000|2022-08-15 10:05:00|13765.3|13760.3|13764.6|13762.6|13765.9|13762.8|13762.1|13758.6|317
1660558200000|2022-08-15 10:10:00|13764.5|13762.5|13767.5|13765.5|13769.5|13766.1|13764.3|13762.3|339
1660558500000|2022-08-15 10:15:00|13767.4|13765.4|13770.2|13765.2|13771.1|13767.2|13767.1|13763.9|316
1660558800000|2022-08-15 10:20:00|13770.1|13765.1|13771.5|13769.5|13773.2|13770.2|13767.6|13764.1|301
1660559100000|2022-08-15 10:25:00|13771.4|13769.4|13776.2|13771.2|13776.4|13772.6|13768.5|13765.1|339
1660559400000|2022-08-15 10:30:00|13776.1|13771.1|13774.3|13769.3|13776.8|13772.3|13772.9|13769|356
1660559700000|2022-08-15 10:35:00|13774.2|13769.2|13775.2|13770.2|13775.7|13772.3|13773|13768.9|218
1660560000000|2022-08-15 10:40:00|13775.1|13770.1|13773.5|13768.5|13775.2|13771.1|13771.2|13767.7|293
1660560300000|2022-08-15 10:45:00|13773.6|13768.6|13771.5|13766.5|13774.1|13770.3|13770.9|13766.3|277
1660560600000|2022-08-15 10:50:00|13771.4|13766.4|13767|13762|13772.5|13767.5|13766.8|13761.8|285
1660560900000|2022-08-15 10:55:00|13767.2|13762.2|13763.5|13758.5|13767.3|13764.1|13761.2|13757.6|355
1660561200000|2022-08-15 11:00:00|13763.4|13758.4|13762.7|13757.7|13765.1|13760.8|13759.3|13756|356
1660561500000|2022-08-15 11:05:00|13762.8|13757.8|13762.8|13757.8|13763.3|13759.8|13760.5|13756.6|211
1660561800000|2022-08-15 11:10:00|13762.7|13757.7|13763|13758|13764.2|13760.5|13760|13756.6|247
1660562100000|2022-08-15 11:15:00|13763.1|13758.1|13763|13761|13764.6|13761.2|13760.7|13757.3|271
1660562400000|2022-08-15 11:20:00|13762.9|13760.9|13764.7|13759.7|13764.7|13761|13761|13757.4|313
1660562700000|2022-08-15 11:25:00|13764.6|13759.6|13763|13761|13766.9|13763.1|13762.9|13759.5|227
1660563000000|2022-08-15 11:30:00|13762.9|13760.9|13768.5|13766.5|13770.2|13766.6|13762.8|13759.9|309
1660563300000|2022-08-15 11:35:00|13770|13765|13770.2|13765.2|13770.9|13767.7|13767.5|13765|235
1660563600000|2022-08-15 11:40:00|13770.4|13765.4|13769.8|13767.8|13771.5|13768.2|13769.2|13765.4|184
1660563900000|2022-08-15 11:45:00|13769.9|13767.9|13772.2|13767.2|13772.7|13768.4|13767.9|13764.9|317
1660564200000|2022-08-15 11:50:00|13772.1|13767.1|13770.3|13768.3|13773.2|13769.7|13770.3|13767|250
1660564500000|2022-08-15 11:55:00|13770.2|13768.2|13770.2|13768.2|13772.5|13768.7|13768.4|13766|309
1660564800000|2022-08-15 12:00:00|13770.3|13768.3|13773.4|13768.4|13774.8|13771.3|13770.2|13767.1|325
1660565100000|2022-08-15 12:05:00|13773.5|13768.5|13770.1|13768.1|13773.5|13770.2|13769.9|13766.2|245
1660565400000|2022-08-15 12:10:00|13771.7|13766.7|13768.8|13766.8|13773.9|13768.9|13767.5|13764.5|230
1660565700000|2022-08-15 12:15:00|13768.7|13766.7|13766.2|13761.2|13771.6|13767.4|13764.3|13760.9|307
1660566000000|2022-08-15 12:20:00|13766|13761|13761.6|13759.6|13766.1|13762.3|13760.9|13757.9|384
1660566300000|2022-08-15 12:25:00|13761.7|13759.7|13761.8|13756.8|13764.4|13761.4|13759.1|13754.1|421
1660566600000|2022-08-15 12:30:00|13760.4|13755.4|13759.7|13754.7|13762.3|13757.3|13756.8|13751.8|624
1660566900000|2022-08-15 12:35:00|13759.8|13754.8|13764.3|13762.3|13767.9|13764.3|13757.4|13753.6|522
1660567200000|2022-08-15 12:40:00|13765.8|13760.8|13768.7|13766.7|13771.8|13767.9|13763.8|13759.9|429
1660567500000|2022-08-15 12:45:00|13768.6|13766.6|13769.7|13764.7|13773.8|13769.4|13766.4|13763|510
1660567800000|2022-08-15 12:50:00|13769.6|13764.6|13767.2|13762.2|13771.8|13767.7|13765.6|13761.8|434
1660568100000|2022-08-15 12:55:00|13767.4|13762.4|13767.9|13762.9|13768.7|13765.2|13763.5|13759.2|399
1660568400000|2022-08-15 13:00:00|13767.6|13762.6|13768.4|13763.4|13768.6|13765|13764.8|13759.8|441
1660568700000|2022-08-15 13:05:00|13766.9|13764.9|13763.7|13761.7|13767.5|13765|13763.6|13760.2|373
1660569000000|2022-08-15 13:10:00|13763.6|13761.6|13764.2|13759.2|13767.6|13764.3|13762.7|13758.8|396
1660569300000|2022-08-15 13:15:00|13764.1|13759.1|13761.4|13759.4|13764.2|13761.3|13760.2|13756.5|354
1660569600000|2022-08-15 13:20:00|13761.5|13759.5|13759.4|13757.4|13762|13760|13758.2|13754.8|407
1660569900000|2022-08-15 13:25:00|13759.3|13757.3|13756.2|13754.2|13760.6|13757.3|13755.3|13753.3|346
1660570200000|2022-08-15 13:30:00|13756.1|13754.1|13757.8|13755.8|13761.1|13757.5|13753.7|13750.3|400
1660570500000|2022-08-15 13:35:00|13757.6|13755.6|13761|13759|13762.8|13759.3|13757.4|13754.1|392
1660570800000|2022-08-15 13:40:00|13763|13758|13763.9|13758.9|13764|13760.4|13760|13756.1|412
1660571100000|2022-08-15 13:45:00|13764|13759|13766.2|13761.2|13766.3|13761.8|13761.3|13757.6|333
1660571400000|2022-08-15 13:50:00|13765.9|13760.9|13766|13761|13767.9|13765|13763.9|13760|350
1660571700000|2022-08-15 13:55:00|13766.1|13761.1|13767|13762|13769.9|13766.3|13764.6|13761|329
1660572000000|2022-08-15 14:00:00|13767.1|13762.1|13764.3|13762.3|13768.5|13763.5|13764|13760.3|349
1660572300000|2022-08-15 14:05:00|13764.4|13762.4|13768.1|13763.1|13770|13766|13764.3|13761|385
1660572600000|2022-08-15 14:10:00|13768|13763|13769.5|13767.5|13770.4|13768.4|13766|13762.7|371
1660572900000|2022-08-15 14:15:00|13769.4|13767.4|13769.1|13767.1|13769.6|13767.6|13766.5|13763.1|322
1660573200000|2022-08-15 14:20:00|13768.9|13766.9|13768.9|13766.9|13770.7|13768.2|13766.9|13764.8|326
1660573500000|2022-08-15 14:25:00|13769.1|13767.1|13766.5|13764.5|13769.9|13767.9|13765.9|13762.4|316
1660573800000|2022-08-15 14:30:00|13766.6|13764.6|13769.2|13767.2|13770.2|13767.4|13765.7|13762.5|415
1660574100000|2022-08-15 14:35:00|13769.1|13767.1|13770.2|13768.2|13773.4|13769.2|13768.7|13765.6|295
1660574400000|2022-08-15 14:40:00|13770.3|13768.3|13770.9|13765.9|13771.9|13768.5|13767.7|13764.1|299
1660574700000|2022-08-15 14:45:00|13771|13766|13769.1|13764.1|13771.1|13766.5|13766.1|13762.7|334
1660575000000|2022-08-15 14:50:00|13769|13764|13770.6|13765.6|13772|13768.1|13766.6|13763|350
1660575300000|2022-08-15 14:55:00|13770.5|13765.5|13771.6|13769.6|13771.9|13769.9|13768.8|13765.2|283
1660575600000|2022-08-15 15:00:00|13771.5|13769.5|13770.6|13768.6|13773.6|13769.9|13769.1|13766.1|337
1660575900000|2022-08-15 15:05:00|13770.4|13768.4|13772.9|13770.9|13773|13771|13770.2|13768|162
1660576200000|2022-08-15 15:10:00|13772.8|13770.8|13772.3|13770.3|13773.1|13771.1|13771.9|13769.9|213
1660576500000|2022-08-15 15:15:00|13772.2|13770.2|13774.1|13772.1|13774.9|13772.9|13771.3|13769.3|213
1660576800000|2022-08-15 15:20:00|13774.2|13772.2|13774.9|13772.9|13774.9|13772.9|13773.5|13771.5|248
1660577100000|2022-08-15 15:25:00|13774.8|13772.8|13773.8|13768.8|13775|13773|13772.6|13768.3|277
1660577400000|2022-08-15 15:30:00|13773.9|13768.9|13771.8|13766.8|13774.5|13770.6|13770.2|13766.5|208
1660577700000|2022-08-15 15:35:00|13771.6|13766.6|13769|13767|13772.3|13768.7|13768.5|13765.4|324
1660578000000|2022-08-15 15:40:00|13768.9|13766.9|13771.8|13766.8|13772.9|13769.2|13768.8|13766.3|284
1660578300000|2022-08-15 15:45:00|13771.7|13766.7|13769.7|13767.7|13772.3|13768.6|13769.2|13765.4|233
1660578600000|2022-08-15 15:50:00|13769.6|13767.6|13769|13767|13769.6|13767.6|13768|13766|237
1660578900000|2022-08-15 15:55:00|13769.1|13767.1|13768.8|13766.8|13770.8|13767.4|13768.2|13765.1|272
1660579200000|2022-08-15 16:00:00|13768.7|13766.7|13772.5|13770.5|13774|13770.6|13768.6|13765.1|303
1660579500000|2022-08-15 16:05:00|13772.6|13770.6|13774.6|13772.6|13774.6|13772.6|13772.4|13768.9|200
1660579800000|2022-08-15 16:10:00|13774.5|13772.5|13775|13770|13777|13773.6|13773.6|13770|228
1660580100000|2022-08-15 16:15:00|13773.5|13771.5|13776.7|13774.7|13777.5|13774.7|13773.4|13769.9|219
1660580400000|2022-08-15 16:20:00|13776.8|13774.8|13776.7|13774.7|13779.2|13775.7|13776.3|13772.8|193
1660580700000|2022-08-15 16:25:00|13776.6|13774.6|13776.8|13771.8|13778.2|13774.7|13774.6|13771.6|190
1660581000000|2022-08-15 16:30:00|13776.9|13771.9|13773.5|13771.5|13776.9|13773.1|13772.4|13770.4|166
1660581300000|2022-08-15 16:35:00|13773.6|13771.6|13773.3|13771.3|13774.6|13772.6|13773.1|13771.1|120
1660581600000|2022-08-15 16:40:00|13773.4|13771.4|13773.4|13771.4|13775.1|13771.8|13773.1|13769.7|124
1660581900000|2022-08-15 16:45:00|13773.5|13771.5|13776|13771|13776|13772.5|13772.6|13769.2|165
1660582200000|2022-08-15 16:50:00|13775.9|13770.9|13773.2|13771.2|13776.1|13772.4|13772.4|13769|131
1660582500000|2022-08-15 16:55:00|13773.3|13771.3|13772.8|13770.8|13774.9|13771.4|13772.5|13769.5|136
1660582800000|2022-08-15 17:00:00|13772.7|13770.7|13774.9|13769.9|13775.1|13771.9|13772.5|13769.2|143
1660583100000|2022-08-15 17:05:00|13775|13770|13773.8|13771.8|13775.4|13772.1|13773.1|13769.8|166
1660583400000|2022-08-15 17:10:00|13773.9|13771.9|13774.6|13772.6|13774.7|13772.7|13773.3|13771.3|119
1660583700000|2022-08-15 17:15:00|13774.5|13772.5|13777.8|13775.8|13779.1|13775.9|13774.4|13772.4|139
1660584000000|2022-08-15 17:20:00|13777.7|13775.7|13779|13774|13779.4|13775.9|13777.3|13773.8|168
1660584300000|2022-08-15 17:25:00|13778.9|13773.9|13778.8|13773.8|13779.1|13775.7|13776.3|13772.7|214
1660584600000|2022-08-15 17:30:00|13778.7|13773.7|13777.9|13775.9|13779.8|13776.2|13777|13773.5|130
1660584900000|2022-08-15 17:35:00|13778|13776|13779.4|13774.4|13779.5|13776.1|13777.5|13774|146
1660585200000|2022-08-15 17:40:00|13779.3|13774.3|13778.4|13776.4|13781.2|13777.7|13778.1|13774.3|158
1660585500000|2022-08-15 17:45:00|13778.3|13776.3|13780.1|13775.1|13780.2|13776.6|13777.3|13773.8|173
1660585800000|2022-08-15 17:50:00|13780|13775|13782.6|13777.6|13786.5|13782.4|13778.5|13775|281
1660586100000|2022-08-15 17:55:00|13782.7|13777.7|13784.4|13779.4|13784.9|13780.7|13781.1|13777.7|192
1660586400000|2022-08-15 18:00:00|13784.3|13779.3|13787.9|13782.9|13788.5|13784.9|13784.2|13779.2|279
1660586700000|2022-08-15 18:05:00|13787.8|13782.8|13790.2|13788.2|13791.7|13788.3|13786|13782.4|228
1660587000000|2022-08-15 18:10:00|13790.1|13788.1|13793.3|13788.3|13793.5|13790.6|13790.1|13787.6|275
1660587300000|2022-08-15 18:15:00|13793.2|13788.2|13793.2|13788.2|13793.9|13790.5|13791.6|13787.9|268
1660587600000|2022-08-15 18:20:00|13793.3|13788.3|13792.8|13790.8|13795|13791.5|13791.5|13788|283
1660587900000|2022-08-15 18:25:00|13792.9|13790.9|13789.3|13787.3|13794.7|13791.1|13789.1|13786.3|184
1660588200000|2022-08-15 18:30:00|13789.2|13787.2|13787.5|13785.5|13790.8|13787.4|13786.3|13784|154
1660588500000|2022-08-15 18:35:00|13787.6|13785.6|13789|13784|13789.4|13785.8|13787.3|13783.9|134
1660588800000|2022-08-15 18:40:00|13788.9|13783.9|13790.2|13785.2|13790.2|13786.6|13786.6|13783.2|164
1660589100000|2022-08-15 18:45:00|13790.3|13785.3|13790.4|13785.4|13790.5|13786.9|13787.9|13784.4|197
1660589400000|2022-08-15 18:50:00|13790.3|13785.3|13789.5|13787.5|13792.1|13788.6|13789.2|13785.1|227
1660589700000|2022-08-15 18:55:00|13789.4|13787.4|13792.4|13787.4|13792.6|13788.6|13789.4|13785.9|164
1660590000000|2022-08-15 19:00:00|13792.5|13787.5|13791.3|13786.3|13792.9|13787.9|13791.2|13786.2|176
1660590300000|2022-08-15 19:05:00|13791.4|13786.4|13792.1|13787.1|13792.2|13787.2|13791|13786|274
1660590600000|2022-08-15 19:10:00|13792|13787|13791.1|13786.1|13792.2|13787.2|13790.8|13785.8|178
1660590900000|2022-08-15 19:15:00|13791|13786|13790.2|13785.2|13791.7|13786.7|13789.7|13784.7|224
1660591200000|2022-08-15 19:20:00|13790.3|13785.3|13788.9|13783.9|13790.7|13785.7|13788.9|13783.9|162
1660591500000|2022-08-15 19:25:00|13788.8|13783.8|13788.3|13783.3|13789.4|13784.4|13788|13783|165
1660591800000|2022-08-15 19:30:00|13788.4|13783.4|13787.9|13782.9|13789.2|13784.2|13787.8|13782.8|150
1660592100000|2022-08-15 19:35:00|13788|13783|13788.5|13783.5|13788.7|13783.7|13787.8|13782.8|153
1660592400000|2022-08-15 19:40:00|13788.4|13783.4|13789.1|13784.1|13790.3|13785.3|13788.2|13783.2|156
1660592700000|2022-08-15 19:45:00|13789.2|13784.2|13787.1|13782.1|13789.5|13784.5|13785.4|13782.1|148
1660593000000|2022-08-15 19:50:00|13787.9|13782.9|13791.3|13786.3|13791.6|13786.6|13786.6|13782.1|187
1660593300000|2022-08-15 19:55:00|13791.4|13786.4|13788|13783|13792.3|13787.8|13787|13782|223
1660593600000|2022-08-15 20:00:00|13787.9|13782.9|13789.1|13784.1|13789.4|13784.4|13787.9|13782.9|143
1660593900000|2022-08-15 20:05:00|13789.2|13784.2|13791.1|13786.1|13791.3|13786.3|13789.1|13784.1|144
1660594200000|2022-08-15 20:10:00|13791|13786|13792.2|13787.2|13792.8|13787.8|13791|13786|166
1660594500000|2022-08-15 20:15:00|13792.3|13787.3|13792.6|13787.6|13793.5|13788.5|13791.9|13786.9|135
1660594800000|2022-08-15 20:20:00|13792.5|13787.5|13788.3|13783.3|13792.7|13787.7|13788|13783|149
1660595100000|2022-08-15 20:25:00|13788.4|13783.4|13793|13788|13793|13788|13788.2|13783.2|169
1660595400000|2022-08-15 20:30:00|13793.3|13788.3|13789.9|13784.9|13793.6|13788.6|13789.7|13784.7|141
1660595700000|2022-08-15 20:35:00|13790|13785|13788.1|13783.1|13790.5|13785.5|13787.8|13782.8|132
1660596000000|2022-08-15 20:40:00|13787.9|13782.9|13789.2|13784.2|13790.5|13785.5|13787.9|13782.9|194
1660596300000|2022-08-15 20:45:00|13789.1|13784.1|13788.4|13783.4|13792.1|13785.6|13787.7|13780.7|222
1660596600000|2022-08-15 20:50:00|13788.5|13783.5|13792|13787|13795|13789.5|13788.1|13783.1|222
1660596900000|2022-08-15 20:55:00|13791.9|13786.9|13792.5|13785.5|13794.3|13787.7|13791.3|13784.4|130
1660597200000|2022-08-15 21:00:00|13794.6|13785.3|13795.1|13786.2|13798.3|13786.7|13794.5|13783.4|52
1660597500000|2022-08-15 21:05:00|13795|13786.3|13794.8|13783.5|13796.7|13787.5|13792.8|13783.4|54
1660597800000|2022-08-15 21:10:00|13795.7|13782.3|13796.9|13788.1|13799.1|13789.2|13792.1|13781.5|182
1660598100000|2022-08-15 21:15:00|13796.5|13788.3|13796|13783.9|13804.1|13789.9|13793|13778.5|154
1660598400000|2022-08-15 21:20:00|13796.9|13782.9|13797.1|13783.9|13797.9|13787.8|13793.9|13781.8|123
1660598700000|2022-08-15 21:25:00|13795.8|13784.5|13794|13785.3|13797.7|13787.3|13794|13781.3|97
1660599000000|2022-08-15 21:30:00|13794.6|13784.7|13794.6|13786.3|13798.4|13787.7|13792.7|13781.7|179
1660599300000|2022-08-15 21:35:00|13795.4|13786.4|13793.3|13786.4|13798|13787.4|13792.4|13781.9|172
1660599600000|2022-08-15 21:40:00|13793.2|13786.6|13794.2|13785.3|13797.9|13787.5|13792.4|13781.7|137
1660599900000|2022-08-15 21:45:00|13794.1|13786.4|13796.1|13784.4|13798.2|13788.1|13792.8|13781.6|140
1660600200000|2022-08-15 21:50:00|13793.9|13786.5|13796.2|13783.1|13798.3|13788|13790|13781.4|226
1660600500000|2022-08-15 21:55:00|13797.6|13781.6|13793|13785.9|13797.7|13788.2|13791.8|13781.3|239
1660600800000|2022-08-15 22:00:00|13796.2|13786|13786.8|13781.8|13796.5|13787.4|13785.9|13777.4|172
1660601100000|2022-08-15 22:05:00|13786.4|13781.4|13788.1|13779.9|13790.6|13782.3|13786.1|13777|150
1660601400000|2022-08-15 22:10:00|13788|13779.8|13787.4|13781.1|13791.2|13782.1|13786.1|13776.4|124
1660601700000|2022-08-15 22:15:00|13787.7|13781.2|13787.3|13781|13788.3|13781.8|13786.1|13780.4|96
1660602000000|2022-08-15 22:20:00|13787.2|13779.7|13786.3|13781.3|13790.4|13781.7|13786.2|13777.1|105
1660602300000|2022-08-15 22:25:00|13786.4|13781.4|13787.2|13782.2|13790|13783.1|13786.2|13777.4|116
1660602600000|2022-08-15 22:30:00|13787.6|13782.6|13788.5|13783.5|13789.4|13784.4|13787.4|13782.4|100
1660602900000|2022-08-15 22:35:00|13788.3|13783.3|13788.2|13783.2|13788.9|13783.6|13787.3|13782.3|117
1660603200000|2022-08-15 22:40:00|13788.1|13783.1|13786.2|13781.2|13788.1|13783.1|13785.8|13780.5|95
1660603500000|2022-08-15 22:45:00|13786.3|13781.3|13786.3|13781.3|13787.7|13781.6|13785.9|13779.9|70
1660603800000|2022-08-15 22:50:00|13785.8|13780.8|13786.8|13781.8|13788.6|13781.9|13785.7|13779.2|79
1660604100000|2022-08-15 22:55:00|13786.6|13781.6|13786.7|13781.7|13788.3|13781.9|13786.3|13779.8|63
1660604400000|2022-08-15 23:00:00|13787.1|13782.1|13786.3|13781.3|13787.3|13782.3|13786.1|13781.1|128
1660604700000|2022-08-15 23:05:00|13786.2|13781.2|13786.4|13781.4|13787.4|13782.4|13786.1|13781.1|168
1660605000000|2022-08-15 23:10:00|13786.3|13781.3|13787.2|13782.2|13787.2|13782.2|13786.3|13781.3|145
1660605300000|2022-08-15 23:15:00|13787.1|13782.1|13786.9|13781.9|13787.4|13782.4|13786.3|13781.3|142
1660605600000|2022-08-15 23:20:00|13786.8|13781.8|13786.8|13781.8|13787.3|13782.3|13786.2|13781.2|145
1660605900000|2022-08-15 23:25:00|13786.5|13781.5|13786.3|13781.3|13786.7|13781.7|13786.1|13781.1|107
1660606200000|2022-08-15 23:30:00|13786.5|13781.5|13786.2|13781.2|13786.6|13781.6|13785.8|13780.8|154
1660606500000|2022-08-15 23:35:00|13786|13781|13786.4|13781.4|13786.5|13781.5|13785.9|13780.9|142
1660606800000|2022-08-15 23:40:00|13786.3|13781.3|13786.1|13781.1|13786.8|13783.3|13784.8|13780.9|166
1660607100000|2022-08-15 23:45:00|13786.2|13781.2|13783.9|13781.9|13786.3|13782.1|13783.8|13780.2|124
1660607400000|2022-08-15 23:50:00|13785.4|13780.4|13785.4|13780.4|13785.7|13782.1|13783.7|13780.1|105
1660607700000|2022-08-15 23:55:00|13783.8|13781.8|13784.3|13782.3|13787.6|13784.2|13782.5|13779.1|203
1660608000000|2022-08-16 00:00:00|13784.2|13782.2|13785.2|13783.2|13791|13787.3|13784.1|13781|284
1660608300000|2022-08-16 00:05:00|13785.3|13783.3|13785.7|13783.7|13787.2|13784.1|13784.2|13781.8|178
1660608600000|2022-08-16 00:10:00|13785.6|13783.6|13785.7|13783.7|13787.4|13783.9|13783.8|13780.5|140
1660608900000|2022-08-16 00:15:00|13785.8|13783.8|13790.7|13788.7|13792.1|13788.7|13785.6|13783.6|255
1660609200000|2022-08-16 00:20:00|13792.1|13787.1|13789.5|13787.5|13794.5|13790.6|13789.2|13785.8|220
1660609500000|2022-08-16 00:25:00|13789.6|13787.6|13791.8|13789.8|13792.2|13790.2|13788.7|13785.6|180
1660609800000|2022-08-16 00:30:00|13791.7|13789.7|13790.2|13788.2|13793.2|13789.9|13789.2|13786.4|210
1660610100000|2022-08-16 00:35:00|13790.1|13788.1|13790.5|13788.5|13792.8|13789.2|13789|13785.8|242
1660610400000|2022-08-16 00:40:00|13790.4|13788.4|13789.5|13787.5|13791.1|13788.4|13788.9|13785.4|186
1660610700000|2022-08-16 00:45:00|13789.3|13787.3|13782.1|13780.1|13790.8|13787.3|13781.9|13777.9|268
1660611000000|2022-08-16 00:50:00|13783.5|13778.5|13783.1|13781.1|13785.4|13782.3|13781|13777.2|342
1660611300000|2022-08-16 00:55:00|13782.9|13780.9|13783.2|13781.2|13785.9|13782.6|13780.3|13776.7|277
1660611600000|2022-08-16 01:00:00|13783.3|13781.3|13780.5|13778.5|13784|13781.4|13779.7|13776.3|256
1660611900000|2022-08-16 01:05:00|13780.4|13778.4|13782|13780|13784.7|13781.5|13780.2|13777.1|265
1660612200000|2022-08-16 01:10:00|13782.1|13780.1|13781.6|13776.6|13782.6|13780.2|13779|13775.7|279
1660612500000|2022-08-16 01:15:00|13781.5|13776.5|13785.6|13783.6|13788.1|13784.6|13779.5|13776.2|292
1660612800000|2022-08-16 01:20:00|13785.7|13783.7|13784.1|13782.1|13786.8|13784.2|13783.5|13780.2|243
1660613100000|2022-08-16 01:25:00|13784.2|13782.2|13785.4|13780.4|13785.9|13782.5|13783.9|13780.4|191
1660613400000|2022-08-16 01:30:00|13785.5|13780.5|13777.2|13772.2|13785.8|13781.2|13775|13771.4|357
1660613700000|2022-08-16 01:35:00|13776|13774|13777.3|13772.3|13779.7|13776.1|13775.7|13772.2|356
1660614000000|2022-08-16 01:40:00|13777.2|13772.2|13774.1|13772.1|13778.2|13774.6|13772.3|13769.4|320
1660614300000|2022-08-16 01:45:00|13774.2|13772.2|13776|13774|13776.5|13774.5|13772.4|13769.4|259
1660614600000|2022-08-16 01:50:00|13775.9|13773.9|13777.6|13775.6|13779.9|13776.5|13774.5|13771.1|269
1660614900000|2022-08-16 01:55:00|13777|13775|13777|13775|13779.8|13777.8|13776.3|13773.4|261
1660615200000|2022-08-16 02:00:00|13776.9|13774.9|13776|13774|13778.6|13775.1|13773.6|13771.6|222
1660615500000|2022-08-16 02:05:00|13776.1|13774.1|13774.6|13772.6|13777.1|13774.3|13774.4|13771.7|268
1660615800000|2022-08-16 02:10:00|13774.5|13772.5|13770.3|13768.3|13775|13772.6|13770|13766.7|315
1660616100000|2022-08-16 02:15:00|13769.7|13767.7|13775.8|13773.8|13778.3|13774.7|13769.4|13767.4|318
1660616400000|2022-08-16 02:20:00|13775.9|13773.9|13774.4|13772.4|13777.3|13774.2|13772.8|13769.5|249
1660616700000|2022-08-16 02:25:00|13774.5|13772.5|13776.3|13774.3|13778.8|13775.2|13774.5|13771.3|290
1660617000000|2022-08-16 02:30:00|13776.2|13774.2|13774.2|13772.2|13778.1|13775.3|13773.3|13769.8|185
1660617300000|2022-08-16 02:35:00|13774.3|13772.3|13772.8|13770.8|13776.3|13772.7|13772.8|13769.2|238
1660617600000|2022-08-16 02:40:00|13772.9|13770.9|13772.4|13770.4|13774.7|13771.3|13772.1|13768.7|215
1660617900000|2022-08-16 02:45:00|13772.3|13770.3|13770.6|13768.6|13772.5|13770.5|13770.4|13768.4|143
1660618200000|2022-08-16 02:50:00|13770.5|13768.5|13771.8|13769.8|13773.8|13770.6|13769.5|13767.5|191
1660618500000|2022-08-16 02:55:00|13771.7|13769.7|13770.9|13768.9|13775|13771.5|13770.9|13768.9|184
1660618800000|2022-08-16 03:00:00|13770.8|13768.8|13768.4|13766.4|13772.8|13769.4|13767.6|13765.6|243
1660619100000|2022-08-16 03:05:00|13768.5|13766.5|13772|13770|13774.4|13771|13768.4|13765.8|231
1660619400000|2022-08-16 03:10:00|13772.1|13770.1|13772|13770|13774.7|13771.1|13770.9|13768.4|236
1660619700000|2022-08-16 03:15:00|13772.1|13770.1|13773|13771|13774.6|13771.1|13771|13767.5|199
1660620000000|2022-08-16 03:20:00|13773.1|13771.1|13773.2|13771.2|13774.9|13771.2|13771.4|13767.3|195
1660620300000|2022-08-16 03:25:00|13773.3|13771.3|13770.7|13768.7|13774.4|13771.3|13770.6|13768.6|127
1660620600000|2022-08-16 03:30:00|13770.6|13768.6|13771.7|13769.7|13773.6|13770.4|13770.6|13767.6|103
1660620900000|2022-08-16 03:35:00|13771.8|13769.8|13772.4|13770.4|13773.3|13770.5|13770.5|13767.2|174
1660621200000|2022-08-16 03:40:00|13772.6|13770.6|13776.9|13774.9|13777.8|13775.8|13772.1|13768.8|288
1660621500000|2022-08-16 03:45:00|13776.8|13774.8|13777.6|13775.6|13778.8|13776.5|13776.2|13773.3|248
1660621800000|2022-08-16 03:50:00|13777.7|13775.7|13779.4|13777.4|13781.5|13778.2|13777.3|13774.1|177
1660622100000|2022-08-16 03:55:00|13779.2|13777.2|13782|13780|13783.6|13780.4|13779.2|13776.7|226
1660622400000|2022-08-16 04:00:00|13781.9|13779.9|13782.3|13780.3|13783.2|13780.7|13780.3|13778|184
1660622700000|2022-08-16 04:05:00|13782.2|13780.2|13784.6|13782.6|13784.7|13782.7|13781.7|13778.2|199
1660623000000|2022-08-16 04:10:00|13784.5|13782.5|13783.4|13781.4|13786.3|13783.4|13782.4|13779.4|206
1660623300000|2022-08-16 04:15:00|13783.5|13781.5|13784.7|13782.7|13785.8|13783.3|13783.2|13780.8|166
1660623600000|2022-08-16 04:20:00|13784.6|13782.6|13783|13781|13784.8|13782.8|13782.7|13779.5|166
1660623900000|2022-08-16 04:25:00|13783.1|13781.1|13782.2|13780.2|13784.6|13781.1|13782.1|13778.7|116
1660624200000|2022-08-16 04:30:00|13782.1|13780.1|13781.8|13779.8|13783.8|13780.4|13781.6|13778.7|87
1660624500000|2022-08-16 04:35:00|13781.6|13779.6|13782.5|13780.5|13783.4|13781.3|13781.3|13778.4|126
1660624800000|2022-08-16 04:40:00|13782.4|13780.4|13781.3|13779.3|13783|13780.9|13781.3|13777.9|101
1660625100000|2022-08-16 04:45:00|13781.4|13779.4|13780.5|13778.5|13781.4|13779.4|13779.9|13777.9|82
1660625400000|2022-08-16 04:50:00|13780.6|13778.6|13780.7|13778.7|13781.8|13778.8|13779.9|13776.8|94
1660625700000|2022-08-16 04:55:00|13780.6|13778.6|13780.6|13778.6|13782.4|13780.4|13780.1|13778.1|149
1660626000000|2022-08-16 05:00:00|13780.5|13778.5|13784.3|13782.3|13784.3|13782.3|13780.4|13778.3|236
1660626300000|2022-08-16 05:05:00|13784.2|13782.2|13783.7|13781.7|13785.6|13782.4|13783|13780.2|125
1660626600000|2022-08-16 05:10:00|13783.8|13781.8|13784.1|13782.1|13785.7|13782.8|13783.7|13780.3|137
1660626900000|2022-08-16 05:15:00|13784|13782|13785.1|13783.1|13788.2|13785.2|13783.8|13781.8|183
1660627200000|2022-08-16 05:20:00|13784.9|13782.9|13782.2|13780.2|13786.4|13782.9|13782.1|13779.2|151
1660627500000|2022-08-16 05:25:00|13782.3|13780.3|13782.9|13780.9|13784.4|13781.5|13782.1|13779.3|114
1660627800000|2022-08-16 05:30:00|13783|13781|13782|13780|13783.6|13781.2|13781.5|13778.2|146
1660628100000|2022-08-16 05:35:00|13782.1|13780.1|13781|13779|13783.1|13780.7|13779.4|13776.4|192
1660628400000|2022-08-16 05:40:00|13780.9|13778.9|13779|13777|13781.8|13778.9|13778.3|13776|123
1660628700000|2022-08-16 05:45:00|13779.1|13777.1|13778|13776|13781.3|13778.3|13777.9|13775.8|163
1660629000000|2022-08-16 05:50:00|13777.9|13775.9|13778.8|13773.8|13779.7|13776.3|13776.8|13773.7|203
1660629300000|2022-08-16 05:55:00|13778.9|13773.9|13778.1|13776.1|13781.5|13777.9|13777|13773.9|386
1660629600000|2022-08-16 06:00:00|13779.5|13774.5|13778.1|13776.1|13780.6|13777.1|13776|13772.5|397
1660629900000|2022-08-16 06:05:00|13778|13776|13777.5|13775.5|13780.9|13777.6|13776.2|13773.2|304
1660630200000|2022-08-16 06:10:00|13777.6|13775.6|13780.3|13778.3|13780.8|13778.6|13777.5|13775.1|323
1660630500000|2022-08-16 06:15:00|13780.4|13778.4|13782.8|13780.8|13785.2|13781.6|13780.3|13777|346
1660630800000|2022-08-16 06:20:00|13782.9|13780.9|13783.8|13781.8|13786.7|13783.5|13782.5|13779.1|353
1660631100000|2022-08-16 06:25:00|13783.9|13781.9|13780|13778|13785.2|13783.2|13780|13776.5|276
1660631400000|2022-08-16 06:30:00|13780.1|13778.1|13781.6|13779.6|13784.4|13780.9|13779.4|13776.1|346
1660631700000|2022-08-16 06:35:00|13781.8|13779.8|13780.4|13775.4|13782|13780|13778.6|13775|257
1660632000000|2022-08-16 06:40:00|13780.3|13775.3|13784|13782|13785.9|13782.7|13778.7|13775.3|301
1660632300000|2022-08-16 06:45:00|13784.1|13782.1|13784.4|13782.4|13786.9|13783.5|13783|13780|295
1660632600000|2022-08-16 06:50:00|13784.3|13782.3|13783.9|13781.9|13787.2|13783.6|13782.9|13780|333
1660632900000|2022-08-16 06:55:00|13784|13782|13791|13789|13793.9|13790.3|13784|13780.8|419
1660633200000|2022-08-16 07:00:00|13790.9|13788.9|13802.6|13797.6|13804|13799|13789.5|13786.3|466
1660633500000|2022-08-16 07:05:00|13801.1|13799.1|13804.5|13802.5|13807.1|13802.7|13800.4|13796.6|502
1660633800000|2022-08-16 07:10:00|13804.4|13802.4|13802.9|13797.9|13807.5|13803.5|13800.5|13797|399
1660634100000|2022-08-16 07:15:00|13802.8|13797.8|13806.5|13801.5|13806.6|13801.6|13800.8|13797.2|388
1660634400000|2022-08-16 07:20:00|13806.4|13801.4|13804.2|13799.2|13806.6|13802.3|13802.7|13797.7|472
1660634700000|2022-08-16 07:25:00|13804.1|13799.1|13801.1|13799.1|13805.4|13802.3|13800.6|13797.1|361
1660635000000|2022-08-16 07:30:00|13801.2|13799.2|13795.9|13793.9|13802.5|13799.6|13795.7|13792.7|400
1660635300000|2022-08-16 07:35:00|13795.8|13793.8|13798.3|13796.3|13800.8|13797.8|13795.8|13793.8|379
1660635600000|2022-08-16 07:40:00|13798.4|13796.4|13798.7|13796.7|13799.8|13797.8|13797.6|13795.6|309
1660635900000|2022-08-16 07:45:00|13798.8|13796.8|13794.7|13789.7|13799.9|13796.8|13791.7|13788.8|355
1660636200000|2022-08-16 07:50:00|13794.6|13789.6|13794.7|13789.7|13796.1|13792.4|13792.2|13788.9|369
1660636500000|2022-08-16 07:55:00|13794.8|13789.8|13790.8|13788.8|13794.9|13791.8|13789.3|13785.9|413
1660636800000|2022-08-16 08:00:00|13790.9|13788.9|13796.3|13791.3|13797.3|13793.5|13790.7|13788.7|396
1660637100000|2022-08-16 08:05:00|13796.4|13791.4|13791.2|13789.2|13797.7|13792.7|13789.1|13786.1|352
1660637400000|2022-08-16 08:10:00|13791.4|13789.4|13794.8|13792.8|13796.8|13793.5|13790.7|13787.3|355
1660637700000|2022-08-16 08:15:00|13794.7|13792.7|13798.2|13793.2|13800.7|13797|13794.3|13791.1|330
1660638000000|2022-08-16 08:20:00|13798.3|13793.3|13793.6|13791.6|13798.4|13795.6|13793.1|13790.4|279
1660638300000|2022-08-16 08:25:00|13793.5|13791.5|13794.3|13792.3|13794.7|13792.5|13789.6|13786.6|360
1660638600000|2022-08-16 08:30:00|13794.4|13792.4|13797.7|13795.7|13801.7|13797.9|13793.7|13790.3|356
1660638900000|2022-08-16 08:35:00|13797.5|13795.5|13791.6|13789.6|13799.8|13796.1|13791.5|13788.1|377
1660639200000|2022-08-16 08:40:00|13791.7|13789.7|13793.5|13791.5|13795.1|13791.6|13790.1|13786.2|322
1660639500000|2022-08-16 08:45:00|13793.6|13791.6|13796.3|13791.3|13797.6|13794.3|13793|13790.4|292
1660639800000|2022-08-16 08:50:00|13796.4|13791.4|13796.5|13794.5|13797.9|13794.7|13794.7|13791.2|321
1660640100000|2022-08-16 08:55:00|13796.9|13794.9|13799.3|13794.3|13799.8|13796.6|13795.5|13792.1|327
1660640400000|2022-08-16 09:00:00|13799.2|13794.2|13800.3|13795.3|13804.2|13799.3|13796.9|13792|419
1660640700000|2022-08-16 09:05:00|13800.5|13795.5|13802.8|13800.8|13805.1|13801.6|13798.4|13794.4|430
1660641000000|2022-08-16 09:10:00|13802.7|13800.7|13800.9|13798.9|13805.3|13802.2|13798.8|13795.9|403
1660641300000|2022-08-16 09:15:00|13800.8|13798.8|13796.7|13791.7|13801.3|13799.3|13794.5|13791.1|381
1660641600000|2022-08-16 09:20:00|13796.8|13791.8|13794|13792|13798.3|13794.5|13793.8|13790.6|337
1660641900000|2022-08-16 09:25:00|13794.1|13792.1|13797|13795|13798.7|13795.1|13793.6|13790.1|382
1660642200000|2022-08-16 09:30:00|13797.1|13795.1|13799.9|13794.9|13801.5|13797.7|13796.9|13793.8|384
1660642500000|2022-08-16 09:35:00|13800|13795|13799.2|13797.2|13800.7|13797.7|13796.9|13793.3|281
1660642800000|2022-08-16 09:40:00|13799.1|13797.1|13806|13801|13806.5|13801.5|13798.7|13795.6|319
1660643100000|2022-08-16 09:45:00|13806.1|13801.1|13805.4|13800.4|13806.1|13801.8|13802.7|13799|304
1660643400000|2022-08-16 09:50:00|13805.5|13800.5|13804.9|13799.9|13805.8|13802.4|13801.8|13798.2|255
1660643700000|2022-08-16 09:55:00|13804.7|13799.7|13808.5|13803.5|13808.7|13803.7|13802.3|13798.2|304
1660644000000|2022-08-16 10:00:00|13808.6|13803.6|13807.1|13802.1|13810|13806.5|13805.8|13800.8|369
1660644300000|2022-08-16 10:05:00|13807|13802|13803.5|13798.5|13808|13803|13801.9|13796.9|252
1660644600000|2022-08-16 10:10:00|13803.4|13798.4|13803.5|13801.5|13806.2|13801.7|13802.5|13797.6|316
1660644900000|2022-08-16 10:15:00|13803.7|13801.7|13803|13801|13805.5|13802.2|13801.4|13798|296
1660645200000|2022-08-16 10:20:00|13803.1|13801.1|13802.6|13797.6|13804.4|13801.9|13801.5|13796.6|339
1660645500000|2022-08-16 10:25:00|13802.5|13797.5|13803.6|13801.6|13804.9|13802.1|13801|13797.5|253
1660645800000|2022-08-16 10:30:00|13803.7|13801.7|13805|13800|13805.8|13803.8|13802.5|13798.7|246
1660646100000|2022-08-16 10:35:00|13804.9|13799.9|13805.7|13800.7|13806.9|13802.9|13804|13799.4|318
1660646400000|2022-08-16 10:40:00|13805.6|13800.6|13805.8|13800.8|13806.7|13802.9|13804|13800.2|324
1660646700000|2022-08-16 10:45:00|13805.6|13800.6|13803.7|13801.7|13806.7|13803|13803.7|13800.2|311
1660647000000|2022-08-16 10:50:00|13803.8|13801.8|13800.8|13798.8|13804.4|13802.2|13800.8|13797.3|288
1660647300000|2022-08-16 10:55:00|13800.9|13798.9|13802.3|13797.3|13804.4|13800.3|13800.2|13796.6|348
1660647600000|2022-08-16 11:00:00|13802.4|13797.4|13803.2|13798.2|13805.3|13800.3|13802.2|13797.2|325
1660647900000|2022-08-16 11:05:00|13803.3|13798.3|13805.5|13800.5|13805.7|13801|13802.1|13798.2|284
1660648200000|2022-08-16 11:10:00|13805.4|13800.4|13803.8|13801.8|13805.9|13802.3|13802.9|13799.3|290
1660648500000|2022-08-16 11:15:00|13803.7|13801.7|13804.2|13802.2|13806.1|13802.6|13802.5|13799.2|261
1660648800000|2022-08-16 11:20:00|13805.7|13800.7|13801.5|13799.5|13805.7|13802.3|13801.3|13797.9|249
1660649100000|2022-08-16 11:25:00|13801.6|13799.6|13805.4|13800.4|13806.1|13802.6|13801.5|13799.3|266
1660649400000|2022-08-16 11:30:00|13805.5|13800.5|13805.3|13803.3|13808|13803.9|13804|13800.2|292
1660649700000|2022-08-16 11:35:00|13805.2|13803.2|13804|13802|13806.5|13803.2|13803.3|13800|256
1660650000000|2022-08-16 11:40:00|13803.9|13801.9|13805.1|13803.1|13806.7|13803.7|13803.7|13801.5|204
1660650300000|2022-08-16 11:45:00|13805.2|13803.2|13804.6|13802.6|13806.8|13803.5|13803.6|13800.3|267
1660650600000|2022-08-16 11:50:00|13804.5|13802.5|13806.4|13801.4|13807.2|13803.7|13803.6|13800.3|246
1660650900000|2022-08-16 11:55:00|13806.5|13801.5|13804.4|13802.4|13806.8|13803.4|13803.9|13800|303
1660651200000|2022-08-16 12:00:00|13804.3|13802.3|13804.2|13799.2|13806.1|13803.1|13802.7|13799.1|297
1660651500000|2022-08-16 12:05:00|13804.3|13799.3|13802.9|13800.9|13805.7|13802|13802.3|13798.9|243
1660651800000|2022-08-16 12:10:00|13802.8|13800.8|13801.7|13796.7|13803.8|13801.2|13801|13796.6|185
1660652100000|2022-08-16 12:15:00|13801.8|13796.8|13800.5|13795.5|13802.1|13797.1|13798.3|13794.9|214
1660652400000|2022-08-16 12:20:00|13800.8|13795.8|13799.8|13797.8|13800.9|13798.1|13796.2|13792.8|207
1660652700000|2022-08-16 12:25:00|13799.9|13797.9|13798.9|13793.9|13801.5|13798|13796.5|13793|327
1660653000000|2022-08-16 12:30:00|13798.7|13793.7|13803.4|13798.4|13805|13800|13797|13792|437
1660653300000|2022-08-16 12:35:00|13803.3|13798.3|13802.9|13797.9|13804.3|13799.3|13801.2|13796.2|497
1660653600000|2022-08-16 12:40:00|13803|13798|13800.1|13795.1|13804.1|13799.1|13799.3|13794.3|431
1660653900000|2022-08-16 12:45:00|13800.2|13795.2|13805.7|13800.7|13806.3|13801.3|13799.6|13794.6|464
1660654200000|2022-08-16 12:50:00|13806|13801|13805.9|13800.9|13807.3|13804|13804.3|13800.2|506
1660654500000|2022-08-16 12:55:00|13806.4|13801.4|13803.7|13798.7|13806.4|13801.4|13802.3|13798.1|478
1660654800000|2022-08-16 13:00:00|13803.8|13798.8|13796.9|13794.9|13804.8|13801.3|13796.1|13792.7|374
1660655100000|2022-08-16 13:05:00|13797|13795|13796.2|13794.2|13799.8|13796.2|13795.8|13791.9|368
1660655400000|2022-08-16 13:10:00|13796.3|13794.3|13798.4|13793.4|13799.4|13795.8|13796.3|13792.4|367
1660655700000|2022-08-16 13:15:00|13798.5|13793.5|13800.6|13795.6|13801.9|13797.5|13796.7|13793.1|353
1660656000000|2022-08-16 13:20:00|13800.7|13795.7|13798.4|13796.4|13801.9|13798.7|13798.3|13794.5|286
1660656300000|2022-08-16 13:25:00|13798.3|13796.3|13797.8|13792.8|13799.8|13796.3|13795.2|13791.1|347
1660656600000|2022-08-16 13:30:00|13797.7|13792.7|13795.3|13790.3|13799.1|13795.5|13794.2|13790.3|426
1660656900000|2022-08-16 13:35:00|13795.4|13790.4|13793.6|13791.6|13796.6|13792.2|13793.4|13788.4|347
1660657200000|2022-08-16 13:40:00|13793.7|13791.7|13793|13791|13795.9|13792.2|13792|13788.4|426
1660657500000|2022-08-16 13:45:00|13793.1|13791.1|13790.2|13788.2|13795.5|13792.3|13790.1|13786.8|348
1660657800000|2022-08-16 13:50:00|13790.3|13788.3|13789.1|13784.1|13793.9|13790.6|13787.4|13783|363
1660658100000|2022-08-16 13:55:00|13789|13784|13787.6|13782.6|13790.3|13786.4|13784.6|13781.9|300
1660658400000|2022-08-16 14:00:00|13787.7|13782.7|13793.8|13788.8|13794.2|13789.2|13786.3|13782.2|405
1660658700000|2022-08-16 14:05:00|13793.9|13788.9|13789.7|13787.7|13797.4|13792.4|13789.7|13785.7|415
1660659000000|2022-08-16 14:10:00|13789.8|13787.8|13794.4|13789.4|13795.8|13791.9|13789.8|13786.4|366
1660659300000|2022-08-16 14:15:00|13794.3|13789.3|13793.8|13788.8|13795.2|13791.3|13791.7|13788.2|331
1660659600000|2022-08-16 14:20:00|13793.9|13788.9|13792.6|13787.6|13796|13791|13791.1|13787.3|359
1660659900000|2022-08-16 14:25:00|13792.7|13787.7|13787|13785|13793.6|13790.1|13786.7|13783.2|370
1660660200000|2022-08-16 14:30:00|13786.9|13784.9|13789.1|13784.1|13789.6|13786|13784.5|13781|356
1660660500000|2022-08-16 14:35:00|13789.2|13784.2|13785.9|13783.9|13789.3|13784.4|13784.4|13781.1|359
1660660800000|2022-08-16 14:40:00|13785.8|13783.8|13785.6|13783.6|13788.6|13783.8|13784.9|13781.3|379
1660661100000|2022-08-16 14:45:00|13785.7|13783.7|13786|13784|13788.4|13784.9|13784.6|13781.9|342
1660661400000|2022-08-16 14:50:00|13787.5|13782.5|13793|13791|13795.2|13791.3|13786.1|13781.9|380
1660661700000|2022-08-16 14:55:00|13792.9|13790.9|13791.4|13789.4|13794.1|13790.9|13790.4|13787.2|323
1660662000000|2022-08-16 15:00:00|13791.5|13789.5|13791.2|13786.2|13793.2|13789.7|13789|13784.8|302
1660662300000|2022-08-16 15:05:00|13791.3|13786.3|13791.1|13789.1|13791.9|13789.1|13790.1|13785.7|262
1660662600000|2022-08-16 15:10:00|13791|13789|13791.1|13789.1|13798.2|13794.6|13790.9|13787.7|278
1660662900000|2022-08-16 15:15:00|13791|13789|13791.2|13789.2|13794|13790.2|13791|13787.4|282
1660663200000|2022-08-16 15:20:00|13791.1|13789.1|13793|13791|13793.7|13791.7|13790.8|13787.6|213
1660663500000|2022-08-16 15:25:00|13793.1|13791.1|13792|13790|13793.6|13791.6|13791.2|13789.2|210
1660663800000|2022-08-16 15:30:00|13791.7|13789.7|13793.1|13788.1|13794|13790.8|13790.3|13786.4|247
1660664100000|2022-08-16 15:35:00|13793.3|13788.3|13790.3|13788.3|13794.1|13790.9|13790.3|13787|286
1660664400000|2022-08-16 15:40:00|13790.2|13788.2|13790.5|13788.5|13794.3|13790.7|13789.4|13785.9|220
1660664700000|2022-08-16 15:45:00|13792.1|13787.1|13791.5|13789.5|13794|13790.5|13790.5|13787|277
1660665000000|2022-08-16 15:50:00|13791.4|13789.4|13793.8|13791.8|13795.6|13791.8|13790.4|13786.9|237
1660665300000|2022-08-16 15:55:00|13793.7|13791.7|13792.6|13790.6|13795.5|13792.1|13791.3|13788.5|239
1660665600000|2022-08-16 16:00:00|13792.7|13790.7|13796.2|13791.2|13798.5|13794.9|13792.1|13790.1|242
1660665900000|2022-08-16 16:05:00|13796.1|13791.1|13797.7|13792.7|13798|13794.6|13794.8|13791.1|227
1660666200000|2022-08-16 16:10:00|13797.8|13792.8|13797.2|13792.2|13799.2|13795.7|13795.3|13791.7|177
1660666500000|2022-08-16 16:15:00|13797.1|13792.1|13798.1|13793.1|13798.6|13794.7|13795.3|13791.6|199
1660666800000|2022-08-16 16:20:00|13798.2|13793.2|13797.2|13792.2|13798.6|13795|13795.4|13792|180
1660667100000|2022-08-16 16:25:00|13797.1|13792.1|13797|13792|13797.3|13793.8|13795.2|13791.8|164
1660667400000|2022-08-16 16:30:00|13797.1|13792.1|13800.2|13795.2|13800.5|13797.1|13795.2|13791.7|203
1660667700000|2022-08-16 16:35:00|13800.1|13795.1|13796.8|13794.8|13800.2|13795.3|13796.1|13793.1|111
1660668000000|2022-08-16 16:40:00|13796.9|13794.9|13794.4|13792.4|13798.2|13795|13794.4|13792.4|179
1660668300000|2022-08-16 16:45:00|13794.5|13792.5|13795.3|13793.3|13795.6|13793.6|13794.1|13792.1|124
1660668600000|2022-08-16 16:50:00|13795.4|13793.4|13795.4|13793.4|13795.8|13793.8|13795.2|13793.2|90
1660668900000|2022-08-16 16:55:00|13795.3|13793.3|13793.7|13791.7|13795.6|13793.6|13793.5|13791.5|173
1660669200000|2022-08-16 17:00:00|13793.6|13791.6|13794.2|13792.2|13794.7|13792.7|13793.4|13791.4|150
1660669500000|2022-08-16 17:05:00|13796|13791|13793.3|13788.3|13796|13792.4|13791.8|13788.2|130
1660669800000|2022-08-16 17:10:00|13793.4|13788.4|13791.5|13789.5|13793.8|13790.1|13791|13787.5|156
1660670100000|2022-08-16 17:15:00|13791.4|13789.4|13791.3|13789.3|13793|13789.6|13791.1|13787.9|130
1660670400000|2022-08-16 17:20:00|13791.2|13789.2|13790.5|13788.5|13792.9|13789.5|13790.2|13786.8|143
1660670700000|2022-08-16 17:25:00|13790.4|13788.4|13793.8|13788.8|13794.1|13790.7|13790.4|13787.8|155
1660671000000|2022-08-16 17:30:00|13793.9|13788.9|13793.4|13788.4|13793.9|13790.3|13791.4|13787.6|170
1660671300000|2022-08-16 17:35:00|13793.5|13788.5|13793.2|13788.2|13794.2|13789.8|13791.3|13787.8|161
1660671600000|2022-08-16 17:40:00|13791.3|13789.3|13791.1|13786.1|13794.2|13789.7|13790.5|13785.9|160
1660671900000|2022-08-16 17:45:00|13791.2|13786.2|13788.9|13783.9|13791.3|13787.5|13788.2|13783.2|171
1660672200000|2022-08-16 17:50:00|13789|13784|13789.5|13784.5|13789.7|13785.4|13786.4|13782.6|226
1660672500000|2022-08-16 17:55:00|13789.4|13784.4|13786.4|13784.4|13790.3|13786.4|13786.4|13783|171
1660672800000|2022-08-16 18:00:00|13787.8|13782.8|13789.2|13784.2|13789.2|13785.5|13786.3|13782.7|227
1660673100000|2022-08-16 18:05:00|13789.1|13784.1|13786.5|13781.5|13789.3|13784.3|13785|13781.3|136
1660673400000|2022-08-16 18:10:00|13786.6|13781.6|13783.6|13781.6|13786.8|13783.3|13783.3|13779.8|189
1660673700000|2022-08-16 18:15:00|13783.7|13781.7|13784.1|13779.1|13785.2|13781.7|13782.5|13779|132
1660674000000|2022-08-16 18:20:00|13784.2|13779.2|13784.5|13779.5|13785|13781.5|13782.7|13779.1|183
1660674300000|2022-08-16 18:25:00|13784.4|13779.4|13783.1|13781.1|13784.9|13781.3|13782.8|13779.1|157
1660674600000|2022-08-16 18:30:00|13783|13781|13782.8|13780.8|13784.7|13781.2|13782.5|13778.9|149
1660674900000|2022-08-16 18:35:00|13782.7|13780.7|13788.1|13783.1|13788.3|13783.3|13782.6|13779.3|189
1660675200000|2022-08-16 18:40:00|13788|13783|13794|13789|13794.3|13790.9|13787.5|13782.5|267
1660675500000|2022-08-16 18:45:00|13794.1|13789.1|13795.8|13790.8|13797.8|13794.3|13792.6|13789.1|299
1660675800000|2022-08-16 18:50:00|13795.7|13790.7|13794.2|13789.2|13796.1|13792.6|13792.3|13788.5|298
1660676100000|2022-08-16 18:55:00|13794.3|13789.3|13791.4|13786.4|13794.3|13790.6|13790.2|13786.2|280
1660676400000|2022-08-16 19:00:00|13791.6|13786.6|13792.3|13787.3|13792.5|13787.5|13787.9|13782.9|253
1660676700000|2022-08-16 19:05:00|13792.2|13787.2|13789.7|13784.7|13792.3|13787.3|13788.5|13783.7|289
1660677000000|2022-08-16 19:10:00|13789.8|13784.8|13791.2|13786.2|13792.5|13787.5|13788.8|13784.7|234
1660677300000|2022-08-16 19:15:00|13791.1|13786.1|13790.8|13785.8|13793.4|13788.4|13788.3|13783.3|235
1660677600000|2022-08-16 19:20:00|13790.9|13785.9|13790.7|13785.7|13791.5|13786.5|13789.6|13784.6|207
1660677900000|2022-08-16 19:25:00|13790.9|13785.9|13790.7|13785.7|13791.8|13786.8|13790.4|13785.4|229
1660678200000|2022-08-16 19:30:00|13790.8|13785.8|13787.8|13782.8|13791|13786|13786.7|13781.7|299
1660678500000|2022-08-16 19:35:00|13787.9|13782.9|13787.9|13782.9|13788.2|13783.2|13786.6|13781.6|203
1660678800000|2022-08-16 19:40:00|13788|13783|13788.9|13783.9|13789.8|13784.8|13787.6|13782.6|146
1660679100000|2022-08-16 19:45:00|13788.8|13783.8|13785.6|13780.6|13789.1|13784.1|13784.9|13779.9|151
1660679400000|2022-08-16 19:50:00|13785.7|13780.7|13785.3|13780.3|13786.3|13781.3|13784.9|13779.9|140
1660679700000|2022-08-16 19:55:00|13785.2|13780.2|13786.9|13781.9|13791.2|13786.2|13785.1|13780.1|240
1660680000000|2022-08-16 20:00:00|13786.8|13781.8|13785.5|13780.5|13786.8|13781.8|13784.9|13779.9|144
1660680300000|2022-08-16 20:05:00|13785.4|13780.4|13787|13782|13787.4|13782.4|13785.3|13780.3|155
1660680600000|2022-08-16 20:10:00|13786.9|13781.9|13785.7|13780.7|13787.1|13782.1|13785.5|13780.5|153
1660680900000|2022-08-16 20:15:00|13785.8|13780.8|13788.2|13783.2|13788.3|13783.3|13785.7|13780.7|163
1660681200000|2022-08-16 20:20:00|13788.1|13783.1|13786.9|13781.9|13788.2|13783.2|13786.7|13781.7|154
1660681500000|2022-08-16 20:25:00|13786.8|13781.8|13785.9|13780.9|13787.1|13782.1|13785.7|13780.7|123
1660681800000|2022-08-16 20:30:00|13785.8|13780.8|13786.5|13781.5|13786.7|13781.7|13785.4|13780.4|123
1660682100000|2022-08-16 20:35:00|13786.4|13781.4|13788.7|13783.7|13788.9|13783.9|13785.8|13780.8|111
1660682400000|2022-08-16 20:40:00|13788.8|13783.8|13786.8|13781.8|13789.3|13784.3|13786.7|13781.7|123
1660682700000|2022-08-16 20:45:00|13786.9|13781.9|13786.2|13781.2|13787.1|13781.9|13785.1|13780|188
1660683000000|2022-08-16 20:50:00|13786|13781|13786.7|13781.7|13788.8|13782.1|13785.4|13780.1|129
1660683300000|2022-08-16 20:55:00|13785.9|13780.9|13787.3|13782.3|13789.9|13784.2|13785.4|13780.4|151
1660683600000|2022-08-16 21:00:00|13787.2|13782.2|13788.4|13779.5|13789|13782.3|13786.8|13778.7|45
1660683900000|2022-08-16 21:05:00|13788.5|13779.6|13788.7|13779.8|13789.2|13781|13787.3|13779.4|25
1660684200000|2022-08-16 21:10:00|13790.2|13780.7|13788.9|13779.1|13792.8|13781.5|13786.2|13778.3|125
1660684500000|2022-08-16 21:15:00|13789.2|13779.7|13796.3|13780.3|13797.1|13783.5|13786.8|13777.7|180
1660684800000|2022-08-16 21:20:00|13794.9|13782.9|13795.4|13782.5|13797.4|13783.9|13792.9|13778.1|151
1660685100000|2022-08-16 21:25:00|13795.7|13782.2|13794.3|13782.8|13797.2|13783.9|13793|13778|113
1660685400000|2022-08-16 21:30:00|13794|13782.9|13791.6|13784.3|13798.4|13785.4|13791.2|13779|340
1660685700000|2022-08-16 21:35:00|13792|13784.4|13795.8|13779.8|13796.7|13784.9|13791|13777.2|247
1660686000000|2022-08-16 21:40:00|13795.6|13779.6|13793.8|13779.7|13795.8|13784|13791.4|13777.6|104
1660686300000|2022-08-16 21:45:00|13789.7|13777.6|13793.8|13783|13794.3|13784.2|13789.3|13777.6|100
1660686600000|2022-08-16 21:50:00|13795.4|13781.9|13790.7|13784.1|13795.7|13785.6|13789.5|13779.5|292
1660686900000|2022-08-16 21:55:00|13790.5|13781.8|13790.4|13785.4|13793.9|13785.5|13789.6|13781|412
1660687200000|2022-08-16 22:00:00|13789.5|13782.1|13788.7|13781.3|13795.4|13784.6|13787.7|13778.6|293
1660687500000|2022-08-16 22:05:00|13788.5|13780.6|13788.6|13781.4|13792.2|13783.7|13787.7|13779.1|155
1660687800000|2022-08-16 22:10:00|13788.8|13781.8|13790.4|13783.2|13792.8|13784.3|13788.3|13779.3|141
1660688100000|2022-08-16 22:15:00|13790|13782.6|13790.5|13783.2|13792.8|13784.4|13789.1|13779.5|130
1660688400000|2022-08-16 22:20:00|13790.3|13783.1|13789.8|13783.2|13791.4|13784.4|13788.9|13781|134
1660688700000|2022-08-16 22:25:00|13789.5|13782.4|13789.9|13782.1|13790.9|13783.9|13788.6|13781.2|138
1660689000000|2022-08-16 22:30:00|13790.7|13781.6|13789.3|13784.3|13790.7|13784.3|13788.5|13781.6|117
1660689300000|2022-08-16 22:35:00|13788.8|13783.8|13788.5|13783.5|13790.7|13784.3|13788.5|13782.8|79
1660689600000|2022-08-16 22:40:00|13788.7|13783.7|13788.8|13783.8|13789.9|13784.3|13788.3|13783.3|105
1660689900000|2022-08-16 22:45:00|13788.7|13783.7|13789.1|13784.1|13790.2|13784.3|13788.5|13782.9|116
1660690200000|2022-08-16 22:50:00|13789|13784|13788.4|13783.4|13790|13784.2|13788|13782.9|120
1660690500000|2022-08-16 22:55:00|13788.5|13783.5|13788.2|13783.2|13789.4|13783.7|13787.8|13782.6|123
1660690800000|2022-08-16 23:00:00|13788.4|13783.4|13788.9|13783.9|13789.1|13784.1|13787.6|13782.6|115
1660691100000|2022-08-16 23:05:00|13788.6|13783.6|13788.5|13783.5|13789.3|13784.3|13788.3|13783.3|74
1660691400000|2022-08-16 23:10:00|13788.4|13783.4|13788.6|13783.6|13789|13784|13788.3|13783.3|94
1660691700000|2022-08-16 23:15:00|13788.7|13783.7|13788.1|13783.1|13788.8|13783.8|13787.7|13782.7|167
1660692000000|2022-08-16 23:20:00|13788.2|13783.2|13786.9|13781.9|13788.4|13783.4|13786.6|13781.6|155
1660692300000|2022-08-16 23:25:00|13787|13782|13786.7|13781.7|13787.3|13782.3|13784.7|13779.7|169
1660692600000|2022-08-16 23:30:00|13786.8|13781.8|13788.5|13783.5|13789.4|13784.4|13786.7|13781.7|148
1660692900000|2022-08-16 23:35:00|13788.4|13783.4|13789.3|13784.3|13789.6|13784.6|13788.4|13783.4|60
1660693200000|2022-08-16 23:40:00|13789.5|13784.5|13789.4|13784.4|13789.8|13784.8|13788.7|13783.7|81
1660693500000|2022-08-16 23:45:00|13789.5|13784.5|13789.1|13784.1|13790|13785.9|13787.8|13784|113
1660693800000|2022-08-16 23:50:00|13789.3|13784.3|13788.6|13783.6|13789.7|13785.8|13786.5|13782.6|158
1660694100000|2022-08-16 23:55:00|13788.4|13783.4|13789.1|13784.1|13789.6|13785.9|13785.5|13781.9|207
1660694400000|2022-08-17 00:00:00|13789.2|13784.2|13790.3|13788.3|13792.3|13789.6|13786.6|13783.5|254
1660694700000|2022-08-17 00:05:00|13790.2|13788.2|13786.8|13784.8|13792.5|13789.2|13786.8|13784.8|187
1660695000000|2022-08-17 00:10:00|13786.9|13784.9|13787|13785|13790|13786.6|13786.7|13783.2|206
1660695300000|2022-08-17 00:15:00|13787.1|13785.1|13787.5|13785.5|13790.1|13786.7|13787.1|13783.7|154
1660695600000|2022-08-17 00:20:00|13787.4|13785.4|13787.5|13785.5|13789.8|13787.4|13787.2|13784.3|127
1660695900000|2022-08-17 00:25:00|13787.4|13785.4|13792|13787|13792|13788.6|13787.1|13784|194
1660696200000|2022-08-17 00:30:00|13790.5|13788.5|13786.4|13784.4|13792.8|13789.3|13786.3|13784.3|203
1660696500000|2022-08-17 00:35:00|13786.5|13784.5|13787|13785|13788.4|13786.2|13786.3|13783.4|202
1660696800000|2022-08-17 00:40:00|13788.5|13783.5|13785.5|13783.5|13789.3|13785.8|13785.2|13781.7|231
1660697100000|2022-08-17 00:45:00|13785.6|13783.6|13784.9|13782.9|13787.4|13783.9|13784.6|13781.1|188
1660697400000|2022-08-17 00:50:00|13784.8|13782.8|13785.1|13783.1|13786.6|13783.9|13783.4|13780.5|296
1660697700000|2022-08-17 00:55:00|13785.2|13783.2|13783.4|13781.4|13787|13783.6|13783.4|13780.1|250
1660698000000|2022-08-17 01:00:00|13783.5|13781.5|13783|13781|13785.5|13782.2|13782.4|13780.4|274
1660698300000|2022-08-17 01:05:00|13782.9|13780.9|13782.3|13780.3|13783.9|13781.4|13781.7|13778.5|250
1660698600000|2022-08-17 01:10:00|13782.4|13780.4|13780.8|13778.8|13783.5|13780.5|13780.1|13777|252
1660698900000|2022-08-17 01:15:00|13780.7|13778.7|13778.4|13776.4|13781.3|13779.3|13777.2|13774.4|294
1660699200000|2022-08-17 01:20:00|13778.3|13776.3|13778.9|13776.9|13780.2|13777.7|13777.8|13774.6|204
1660699500000|2022-08-17 01:25:00|13779.1|13777.1|13779.6|13777.6|13781|13777.9|13778|13775.4|236
1660699800000|2022-08-17 01:30:00|13779.4|13777.4|13787.7|13782.7|13788.6|13785.5|13779.4|13777.4|540
1660700100000|2022-08-17 01:35:00|13786.6|13784.6|13787.1|13785.1|13791.1|13787.7|13785.5|13781.5|566
1660700400000|2022-08-17 01:40:00|13788.6|13783.6|13789.4|13787.4|13791.1|13787.7|13785.7|13782|547
1660700700000|2022-08-17 01:45:00|13790.9|13785.9|13786.9|13784.9|13792.3|13788.6|13786.4|13784.4|393
1660701000000|2022-08-17 01:50:00|13786.8|13784.8|13784.7|13782.7|13788.3|13786.1|13784.3|13781.2|272
1660701300000|2022-08-17 01:55:00|13784.8|13782.8|13786.3|13781.3|13787.8|13784.7|13784.3|13780.3|378
1660701600000|2022-08-17 02:00:00|13786.4|13781.4|13784.5|13779.5|13786.5|13782.1|13780.5|13776.8|517
1660701900000|2022-08-17 02:05:00|13784.6|13779.6|13781.7|13779.7|13784.9|13781.5|13781.5|13777.9|458
1660702200000|2022-08-17 02:10:00|13781.5|13779.5|13779.7|13777.7|13782.7|13780.4|13778.6|13775.3|346
1660702500000|2022-08-17 02:15:00|13779.6|13777.6|13781.3|13779.3|13781.8|13779.8|13778.1|13775.8|325
1660702800000|2022-08-17 02:20:00|13781.4|13779.4|13782.4|13780.4|13782.8|13780.8|13780.5|13778.5|222
1660703100000|2022-08-17 02:25:00|13782.5|13780.5|13787.1|13785.1|13789.6|13786.1|13782.1|13780.1|275
1660703400000|2022-08-17 02:30:00|13787|13785|13782.9|13780.9|13787.4|13785.4|13782.6|13779.4|229
1660703700000|2022-08-17 02:35:00|13783|13781|13787.5|13785.5|13787.5|13785.5|13781|13777.9|236
1660704000000|2022-08-17 02:40:00|13787.4|13785.4|13787|13785|13788.8|13785.5|13784.9|13781.3|258
1660704300000|2022-08-17 02:45:00|13786.9|13784.9|13788.3|13786.3|13789.9|13786.6|13785.3|13782.3|236
1660704600000|2022-08-17 02:50:00|13788.4|13786.4|13787.5|13785.5|13789.9|13787.9|13786.8|13784.8|206
1660704900000|2022-08-17 02:55:00|13787.4|13785.4|13790.6|13788.6|13791.8|13789.8|13787.1|13785.1|238
1660705200000|2022-08-17 03:00:00|13790.7|13788.7|13791|13789|13794.7|13792.3|13790.4|13787.1|254
1660705500000|2022-08-17 03:05:00|13790.9|13788.9|13789.6|13787.6|13792.1|13790.1|13789|13786.4|207
1660705800000|2022-08-17 03:10:00|13789.5|13787.5|13793.4|13791.4|13793.5|13791.5|13788.2|13786.2|210
1660706100000|2022-08-17 03:15:00|13793.3|13791.3|13793.8|13791.8|13795.1|13792.7|13792.6|13790.1|239
1660706400000|2022-08-17 03:20:00|13793.9|13791.9|13797.5|13795.5|13797.5|13795.5|13792.8|13790.8|196
1660706700000|2022-08-17 03:25:00|13797.4|13795.4|13796.8|13794.8|13798.9|13796.9|13796.7|13794.7|206
1660707000000|2022-08-17 03:30:00|13796.7|13794.7|13795.7|13793.7|13798.3|13794.9|13794.7|13792.7|138
1660707300000|2022-08-17 03:35:00|13795.8|13793.8|13794.9|13792.9|13797.7|13794.3|13794.8|13791.3|172
1660707600000|2022-08-17 03:40:00|13794.8|13792.8|13795.4|13793.4|13798.4|13794.8|13794.8|13791.7|189
1660707900000|2022-08-17 03:45:00|13795.5|13793.5|13796.7|13794.7|13798.4|13795|13795.4|13793.1|167
1660708200000|2022-08-17 03:50:00|13796.8|13794.8|13796.6|13794.6|13798.5|13795.2|13795.3|13793.1|154
1660708500000|2022-08-17 03:55:00|13796.7|13794.7|13795.7|13793.7|13797.6|13795.6|13795.2|13792.3|190
1660708800000|2022-08-17 04:00:00|13795.8|13793.8|13797.1|13795.1|13799.2|13796|13795.3|13792|189
1660709100000|2022-08-17 04:05:00|13797|13795|13799.9|13797.9|13801.7|13798.6|13796.9|13794.7|179
1660709400000|2022-08-17 04:10:00|13799.8|13797.8|13798.5|13796.5|13801.1|13797.9|13797.5|13794|133
1660709700000|2022-08-17 04:15:00|13798.4|13796.4|13798.1|13796.1|13800.8|13797.2|13797.9|13794.3|149
1660710000000|2022-08-17 04:20:00|13798|13796|13797.3|13795.3|13800.6|13797|13797.1|13794|169
1660710300000|2022-08-17 04:25:00|13797.2|13795.2|13794.6|13792.6|13798|13795.3|13794.4|13791.1|193
1660710600000|2022-08-17 04:30:00|13794.4|13792.4|13792.2|13790.2|13796.4|13793|13792.2|13789.9|136
1660710900000|2022-08-17 04:35:00|13792.3|13790.3|13789.5|13787.5|13794|13791.7|13789.4|13787.4|176
1660711200000|2022-08-17 04:40:00|13789.6|13787.6|13787.6|13785.6|13790.4|13787.6|13785.5|13782.5|247
1660711500000|2022-08-17 04:45:00|13787.5|13785.5|13787.6|13785.6|13788.9|13786.9|13787.2|13785.2|223
1660711800000|2022-08-17 04:50:00|13787.7|13785.7|13785.4|13783.4|13788.2|13786.2|13785.3|13783.1|199
1660712100000|2022-08-17 04:55:00|13785.5|13783.5|13787.9|13785.9|13788.2|13786.2|13783.6|13781.6|294
1660712400000|2022-08-17 05:00:00|13788|13786|13783.4|13781.4|13788.5|13786.5|13782|13780|282
1660712700000|2022-08-17 05:05:00|13783.3|13781.3|13784.9|13782.9|13786|13783.6|13782.3|13780.3|294
1660713000000|2022-08-17 05:10:00|13785|13783|13785.7|13780.7|13787.1|13784.8|13783.2|13779.9|247
1660713300000|2022-08-17 05:15:00|13785.8|13780.8|13785.8|13783.8|13787.5|13784.3|13784.1|13780.7|200
1660713600000|2022-08-17 05:20:00|13785.7|13783.7|13785.7|13783.7|13788.7|13785.6|13785.3|13781.8|256
1660713900000|2022-08-17 05:25:00|13785.6|13783.6|13786.8|13784.8|13787|13784.8|13784.7|13781.2|168
1660714200000|2022-08-17 05:30:00|13786.9|13784.9|13786.9|13784.9|13787|13785|13785.7|13783.7|205
1660714500000|2022-08-17 05:35:00|13786.8|13784.8|13788.5|13786.5|13788.9|13786.5|13784.9|13782.7|199
1660714800000|2022-08-17 05:40:00|13789|13787|13786.8|13784.8|13789|13787|13786.5|13783.2|158
1660715100000|2022-08-17 05:45:00|13786.7|13784.7|13787.9|13785.9|13788.6|13786.5|13786.3|13783.6|157
1660715400000|2022-08-17 05:50:00|13787.8|13785.8|13787.7|13785.7|13788.5|13786.5|13787.5|13785.5|174
1660715700000|2022-08-17 05:55:00|13787.6|13785.6|13787.9|13782.9|13789.2|13786|13785.7|13782|330
1660716000000|2022-08-17 06:00:00|13787.8|13782.8|13790.3|13785.3|13790.5|13785.5|13782.1|13778.3|593
1660716300000|2022-08-17 06:05:00|13790.4|13785.4|13794.9|13789.9|13795.1|13791.2|13788.8|13784.8|606
1660716600000|2022-08-17 06:10:00|13794.6|13789.6|13799.7|13797.7|13802.7|13798.7|13794.5|13789.5|735
1660716900000|2022-08-17 06:15:00|13801.3|13796.3|13798.6|13793.6|13803.9|13799.4|13797.8|13792.8|692
1660717200000|2022-08-17 06:20:00|13798.5|13793.5|13801.6|13796.6|13803|13799.1|13797.5|13793.3|582
1660717500000|2022-08-17 06:25:00|13801.9|13796.9|13797.2|13795.2|13802.3|13798.8|13796.5|13792.7|457
1660717800000|2022-08-17 06:30:00|13797.3|13795.3|13801.7|13796.7|13803.1|13799.5|13796.7|13792.9|543
1660718100000|2022-08-17 06:35:00|13801.9|13796.9|13801.1|13796.1|13802.6|13799.1|13796.8|13793.1|559
1660718400000|2022-08-17 06:40:00|13800.6|13795.6|13800.8|13795.8|13801.8|13797.2|13797.9|13794.1|476
1660718700000|2022-08-17 06:45:00|13800.9|13795.9|13802.3|13797.3|13802.6|13799|13799.3|13795.5|369
1660719000000|2022-08-17 06:50:00|13802.5|13797.5|13801.5|13796.5|13804.6|13801.1|13799.8|13796|490
1660719300000|2022-08-17 06:55:00|13801.4|13796.4|13800.4|13795.4|13802.3|13797.5|13798|13794.2|494
1660719600000|2022-08-17 07:00:00|13798.8|13796.8|13801.1|13799.1|13803.4|13799.9|13798.6|13794.8|551
1660719900000|2022-08-17 07:05:00|13802.6|13797.6|13801.2|13796.2|13803.2|13799.4|13799.4|13795.7|522
1660720200000|2022-08-17 07:10:00|13799.7|13797.7|13801.8|13796.8|13804.3|13799.7|13799.6|13795.4|609
1660720500000|2022-08-17 07:15:00|13801.9|13796.9|13813.7|13808.7|13814.2|13810.6|13800.8|13796.5|576
1660720800000|2022-08-17 07:20:00|13813.3|13808.3|13813.4|13808.4|13815.2|13811.4|13809.7|13805.7|706
1660721100000|2022-08-17 07:25:00|13813.3|13808.3|13813|13808|13816.7|13813.1|13811.6|13807.9|632
1660721400000|2022-08-17 07:30:00|13812.8|13807.8|13812.8|13807.8|13814.9|13810.9|13810.7|13807.1|610
1660721700000|2022-08-17 07:35:00|13812.7|13807.7|13813.3|13808.3|13814.5|13810.4|13810.4|13806.2|490
1660722000000|2022-08-17 07:40:00|13813.2|13808.2|13814.1|13809.1|13814.7|13810.9|13808.4|13804.8|488
1660722300000|2022-08-17 07:45:00|13814|13809|13814|13809|13816.5|13811.5|13812.5|13807.8|553
1660722600000|2022-08-17 07:50:00|13813.8|13808.8|13815.3|13810.3|13817.3|13812.6|13813.6|13808.6|595
1660722900000|2022-08-17 07:55:00|13815|13810|13814.2|13809.2|13816.1|13811.5|13811.9|13808|556
1660723200000|2022-08-17 08:00:00|13814.3|13809.3|13820|13815|13820.3|13816.7|13813.7|13809.2|528
1660723500000|2022-08-17 08:05:00|13820.1|13815.1|13822.5|13817.5|13825.1|13821.2|13818.3|13814.3|550
1660723800000|2022-08-17 08:10:00|13822.6|13817.6|13815.9|13810.9|13822.6|13817.6|13814.8|13810.4|581
1660724100000|2022-08-17 08:15:00|13816|13811|13812.8|13810.8|13817.6|13813.9|13812.2|13808.6|630
1660724400000|2022-08-17 08:20:00|13814.5|13809.5|13807.1|13802.1|13815|13811.7|13805.7|13802.1|569
1660724700000|2022-08-17 08:25:00|13807.3|13802.3|13809.5|13804.5|13810.4|13806.5|13805.8|13801.8|615
1660725000000|2022-08-17 08:30:00|13809.6|13804.6|13807.1|13802.1|13810.2|13805.3|13804.3|13800.7|560
1660725300000|2022-08-17 08:35:00|13807|13802|13807.6|13802.6|13810|13806.4|13806.6|13801.6|501
1660725600000|2022-08-17 08:40:00|13807.5|13802.5|13808.9|13803.9|13809.1|13804.1|13806.7|13801.7|629
1660725900000|2022-08-17 08:45:00|13809|13804|13810.6|13805.6|13810.7|13806.6|13807.3|13802.3|633
1660726200000|2022-08-17 08:50:00|13810.4|13805.4|13814.2|13809.2|13814.8|13809.8|13809.7|13804.7|574
1660726500000|2022-08-17 08:55:00|13814.1|13809.1|13814.3|13809.3|13815.1|13810.1|13811.3|13807.8|450
1660726800000|2022-08-17 09:00:00|13814.2|13809.2|13816.9|13811.9|13817.2|13813.3|13813.7|13808.7|453
1660727100000|2022-08-17 09:05:00|13816.5|13811.5|13813.8|13808.8|13817.2|13812.8|13811.8|13808.1|481
1660727400000|2022-08-17 09:10:00|13813.6|13808.6|13811.1|13806.1|13814.7|13809.7|13809.6|13805.8|450
1660727700000|2022-08-17 09:15:00|13811|13806|13814.7|13809.7|13815|13810.5|13809.4|13805.8|516
1660728000000|2022-08-17 09:20:00|13814.8|13809.8|13814.8|13809.8|13815.5|13811.3|13810.9|13806.9|471
1660728300000|2022-08-17 09:25:00|13814.7|13809.7|13815.2|13810.2|13816.1|13812.6|13813.1|13809.2|403
1660728600000|2022-08-17 09:30:00|13815.1|13810.1|13815.6|13810.6|13816.4|13812.3|13813.8|13809.2|393
1660728900000|2022-08-17 09:35:00|13815.7|13810.7|13815.3|13813.3|13817|13813.4|13814.1|13810.3|329
1660729200000|2022-08-17 09:40:00|13816.8|13811.8|13816.9|13811.9|13818.1|13814.4|13815.9|13811.3|353
1660729500000|2022-08-17 09:45:00|13816.8|13811.8|13819.2|13814.2|13820.2|13816.5|13816.3|13811.3|398
1660729800000|2022-08-17 09:50:00|13819.3|13814.3|13819.1|13814.1|13819.9|13814.9|13818|13813|414
1660730100000|2022-08-17 09:55:00|13819.2|13814.2|13818.9|13813.9|13821.1|13816.1|13815.2|13811|536
1660730400000|2022-08-17 10:00:00|13818.8|13813.8|13817.6|13812.6|13822.2|13818.7|13817.4|13812.6|486
1660730700000|2022-08-17 10:05:00|13818|13813|13818.1|13813.1|13818.6|13814.2|13814.8|13810.6|456
1660731000000|2022-08-17 10:10:00|13818.4|13813.4|13820.2|13815.2|13820.6|13817|13816|13811.9|413
1660731300000|2022-08-17 10:15:00|13818.6|13816.6|13820|13815|13820.6|13817|13817.1|13813|464
1660731600000|2022-08-17 10:20:00|13819.9|13814.9|13817.8|13812.8|13820|13816.1|13815.5|13811.9|467
1660731900000|2022-08-17 10:25:00|13818|13813|13817.4|13815.4|13819.5|13815.4|13816.6|13812.2|456
1660732200000|2022-08-17 10:30:00|13819.1|13814.1|13817.1|13812.1|13819.4|13815.5|13816.8|13811.8|398
1660732500000|2022-08-17 10:35:00|13817|13812|13818.1|13813.1|13819.1|13815.5|13817|13812|455
1660732800000|2022-08-17 10:40:00|13818|13813|13820.8|13815.8|13822.1|13818|13818|13813|487
1660733100000|2022-08-17 10:45:00|13820.9|13815.9|13820.7|13815.7|13821|13817.1|13818.4|13813.7|437
1660733400000|2022-08-17 10:50:00|13820.5|13815.5|13819.4|13814.4|13820.9|13816.1|13817.9|13812.9|337
1660733700000|2022-08-17 10:55:00|13819.5|13814.5|13820.6|13815.6|13821.3|13817.5|13817.5|13813.9|416
1660734000000|2022-08-17 11:00:00|13820.7|13815.7|13819.7|13814.7|13821.8|13818.4|13817.2|13813.5|364
1660734300000|2022-08-17 11:05:00|13819.8|13814.8|13819.8|13814.8|13820.7|13816.9|13816.4|13812.5|333
1660734600000|2022-08-17 11:10:00|13819.7|13814.7|13822.8|13817.8|13823.1|13819.2|13818|13814.5|361
1660734900000|2022-08-17 11:15:00|13822.7|13817.7|13827.3|13822.3|13827.9|13824.3|13821.3|13817.7|540
1660735200000|2022-08-17 11:20:00|13827.2|13822.2|13826.7|13821.7|13828.1|13824.4|13825.3|13821.6|520
1660735500000|2022-08-17 11:25:00|13825.8|13823.8|13829.2|13824.2|13829.6|13826|13825.6|13821.8|379
1660735800000|2022-08-17 11:30:00|13829.3|13824.3|13828.5|13823.5|13830.6|13825.6|13826.9|13821.9|620
1660736100000|2022-08-17 11:35:00|13828.4|13823.4|13829.4|13824.4|13830.4|13825.4|13827.3|13822.3|528
1660736400000|2022-08-17 11:40:00|13829.3|13824.3|13830.5|13825.5|13830.8|13825.8|13828.6|13823.6|435
1660736700000|2022-08-17 11:45:00|13829.2|13827.2|13829.4|13824.4|13831.6|13828.1|13827.9|13823.9|461
1660737000000|2022-08-17 11:50:00|13829.1|13824.1|13828.2|13823.2|13830.1|13825.1|13827.6|13822.6|418
1660737300000|2022-08-17 11:55:00|13828.3|13823.3|13824.7|13819.7|13829|13824|13824.6|13819.6|440
1660737600000|2022-08-17 12:00:00|13824.9|13819.9|13824.6|13819.6|13825.2|13820.2|13821.7|13816.7|464
1660737900000|2022-08-17 12:05:00|13824.7|13819.7|13826.9|13821.9|13828.6|13823.6|13824.5|13819.5|608
1660738200000|2022-08-17 12:10:00|13826.7|13821.7|13827.1|13822.1|13827.7|13822.7|13824.4|13819.4|568
1660738500000|2022-08-17 12:15:00|13827.5|13822.5|13827.9|13822.9|13830|13825|13824.8|13819.8|620
1660738800000|2022-08-17 12:20:00|13827.3|13822.3|13829.8|13824.8|13830.6|13825.6|13826.9|13821.9|655
1660739100000|2022-08-17 12:25:00|13829.7|13824.7|13827.6|13822.6|13830.6|13826.4|13826.7|13821.7|344
1660739400000|2022-08-17 12:30:00|13828|13823|13842.4|13837.4|13843.3|13838.3|13823.2|13818.2|853
1660739700000|2022-08-17 12:35:00|13842.3|13837.3|13831.8|13826.8|13842.3|13837.3|13830.1|13825.1|713
1660740000000|2022-08-17 12:40:00|13831.5|13826.5|13830.3|13825.3|13832.1|13827.5|13827.9|13822.9|634
1660740300000|2022-08-17 12:45:00|13830.2|13825.2|13834.9|13829.9|13836.5|13831.5|13828.1|13823.1|600
1660740600000|2022-08-17 12:50:00|13834.8|13829.8|13833.3|13828.3|13835.1|13830.1|13830.2|13825.2|633
1660740900000|2022-08-17 12:55:00|13833.6|13828.6|13827.9|13822.9|13833.6|13828.6|13822.2|13817.2|676
1660741200000|2022-08-17 13:00:00|13828.2|13823.2|13832|13827|13833.1|13828.1|13825.9|13820.9|601
1660741500000|2022-08-17 13:05:00|13831.9|13826.9|13828.1|13823.1|13833.9|13828.9|13826.2|13821.2|494
1660741800000|2022-08-17 13:10:00|13828|13823|13830.3|13825.3|13832.6|13827.6|13826.6|13821.6|474
1660742100000|2022-08-17 13:15:00|13830.4|13825.4|13830.7|13825.7|13832.7|13828.4|13828.7|13823.7|432
1660742400000|2022-08-17 13:20:00|13830.9|13825.9|13827.7|13822.7|13831|13826.8|13826|13822.5|402
1660742700000|2022-08-17 13:25:00|13827.8|13822.8|13826.4|13824.4|13828.5|13824.8|13824.7|13821.3|378
1660743000000|2022-08-17 13:30:00|13826.5|13824.5|13833.2|13828.2|13833.2|13829.6|13826.4|13823.4|459
1660743300000|2022-08-17 13:35:00|13833.3|13828.3|13833.7|13828.7|13834.6|13831|13828.5|13824.8|450
1660743600000|2022-08-17 13:40:00|13833.9|13828.9|13834.7|13829.7|13837.3|13833.3|13833|13828.8|443
1660743900000|2022-08-17 13:45:00|13834.8|13829.8|13834.7|13829.7|13838.4|13833.5|13833.7|13829.5|451
1660744200000|2022-08-17 13:50:00|13834.5|13829.5|13836.1|13831.1|13837.8|13833.6|13834.2|13829.5|429
1660744500000|2022-08-17 13:55:00|13836.2|13831.2|13833.1|13831.1|13836.7|13831.7|13832.3|13828|345
1660744800000|2022-08-17 14:00:00|13833|13831|13829.5|13824.5|13835.2|13831|13829.3|13824.3|422
1660745100000|2022-08-17 14:05:00|13829.4|13824.4|13821.6|13816.6|13829.7|13824.7|13818.7|13813.7|559
1660745400000|2022-08-17 14:10:00|13821.7|13816.7|13827.6|13822.6|13828.4|13824.6|13820.4|13815.4|444
1660745700000|2022-08-17 14:15:00|13827.5|13822.5|13829.1|13824.1|13830.4|13825.7|13825.2|13821.1|493
1660746000000|2022-08-17 14:20:00|13829|13824|13829.1|13824.1|13829.6|13825.7|13825.1|13821.5|406
1660746300000|2022-08-17 14:25:00|13829|13824|13831.7|13826.7|13833.2|13829.8|13829|13824|399
1660746600000|2022-08-17 14:30:00|13831.5|13826.5|13829.5|13827.5|13832.6|13829.3|13828.4|13825|349
1660746900000|2022-08-17 14:35:00|13829.4|13827.4|13832.9|13830.9|13834.9|13832.9|13829.3|13827.3|301
1660747200000|2022-08-17 14:40:00|13832.8|13830.8|13831.3|13829.3|13834|13831.4|13831|13827.1|355
1660747500000|2022-08-17 14:45:00|13831.2|13829.2|13833.2|13828.2|13833.8|13829.7|13830.6|13827.1|337
1660747800000|2022-08-17 14:50:00|13833.1|13828.1|13838.1|13833.1|13840|13835.8|13832.1|13828|350
1660748100000|2022-08-17 14:55:00|13838.2|13833.2|13838.7|13833.7|13840.1|13835.7|13837.3|13832.6|388
1660748400000|2022-08-17 15:00:00|13838.8|13833.8|13838.6|13836.6|13840.5|13837.1|13837.4|13833.3|356
1660748700000|2022-08-17 15:05:00|13838.5|13836.5|13843.5|13841.5|13845|13842|13837.6|13834.4|390
1660749000000|2022-08-17 15:10:00|13843.4|13841.4|13844.6|13839.6|13844.9|13841.6|13842.1|13838.5|277
1660749300000|2022-08-17 15:15:00|13844.5|13839.5|13840.9|13835.9|13844.9|13840.5|13839.6|13835.7|272
1660749600000|2022-08-17 15:20:00|13841|13836|13838.5|13833.5|13842.2|13837.2|13837.6|13832.6|324
1660749900000|2022-08-17 15:25:00|13838.3|13833.3|13838.3|13833.3|13840.2|13836.6|13837.1|13832.1|272
1660750200000|2022-08-17 15:30:00|13838.2|13833.2|13838.8|13833.8|13839.6|13835.3|13834.4|13829.7|345
1660750500000|2022-08-17 15:35:00|13838.9|13833.9|13840.2|13838.2|13841.5|13838.8|13837.3|13833.4|238
1660750800000|2022-08-17 15:40:00|13840|13838|13840.7|13838.7|13842|13839.6|13839.4|13836.5|214
1660751100000|2022-08-17 15:45:00|13840.6|13838.6|13843.8|13841.8|13845.7|13842|13839.8|13836.3|306
1660751400000|2022-08-17 15:50:00|13843.9|13841.9|13844.5|13839.5|13845.7|13841.9|13843.6|13838.6|256
1660751700000|2022-08-17 15:55:00|13844.4|13839.4|13845.4|13840.4|13845.5|13840.5|13844|13839|267
1660752000000|2022-08-17 16:00:00|13845|13840|13842.3|13837.3|13845.1|13840.5|13841|13836|292
1660752300000|2022-08-17 16:05:00|13842.2|13837.2|13842.3|13837.3|13843.3|13839.3|13840.4|13835.4|296
1660752600000|2022-08-17 16:10:00|13842.2|13837.2|13841.8|13836.8|13843|13838.6|13840.6|13836.6|262
1660752900000|2022-08-17 16:15:00|13841.7|13836.7|13842.9|13837.9|13843|13838|13841.3|13836.3|232
1660753200000|2022-08-17 16:20:00|13842.8|13837.8|13842|13837|13843.7|13838.7|13840.9|13835.9|246
1660753500000|2022-08-17 16:25:00|13841.9|13836.9|13839.7|13834.7|13842.5|13838.2|13839.1|13834.1|245
1660753800000|2022-08-17 16:30:00|13839.6|13834.6|13838.9|13833.9|13839.9|13836.2|13838.1|13833.2|260
1660754100000|2022-08-17 16:35:00|13839|13834|13835.2|13830.2|13839.5|13834.5|13834.3|13829.3|271
1660754400000|2022-08-17 16:40:00|13835.1|13830.1|13835.2|13830.2|13836.3|13831.3|13835|13830|298
1660754700000|2022-08-17 16:45:00|13835.1|13830.1|13836.9|13831.9|13836.9|13832.7|13834.4|13829.9|275
1660755000000|2022-08-17 16:50:00|13836.8|13831.8|13837.1|13832.1|13838.3|13833.3|13835.8|13830.8|268
1660755300000|2022-08-17 16:55:00|13837.2|13832.2|13840.4|13835.4|13840.4|13836.4|13835.4|13831.8|172
1660755600000|2022-08-17 17:00:00|13840.1|13835.1|13839.6|13834.6|13842.3|13837.3|13838.1|13833.1|303
1660755900000|2022-08-17 17:05:00|13839.5|13834.5|13839.1|13834.1|13839.9|13835.6|13837|13832|335
1660756200000|2022-08-17 17:10:00|13839|13834|13838.8|13833.8|13840.1|13835.1|13838|13833|261
1660756500000|2022-08-17 17:15:00|13838.6|13833.6|13839.4|13834.4|13840.1|13835.1|13837.9|13832.9|270
1660756800000|2022-08-17 17:20:00|13839.3|13834.3|13838.9|13833.9|13839.9|13834.9|13838|13833|251
1660757100000|2022-08-17 17:25:00|13838.8|13833.8|13838.5|13833.5|13839|13834|13835.3|13830.3|206
1660757400000|2022-08-17 17:30:00|13838.4|13833.4|13837.4|13832.4|13838.6|13833.6|13835.4|13830.4|266
1660757700000|2022-08-17 17:35:00|13837.3|13832.3|13836.9|13831.9|13838.1|13834.5|13836.4|13831.8|162
1660758000000|2022-08-17 17:40:00|13837|13832|13838.1|13833.1|13838.3|13834.7|13836.4|13831.8|155
1660758300000|2022-08-17 17:45:00|13836.5|13834.5|13837.2|13832.2|13838.9|13834.6|13836.3|13832.1|186
1660758600000|2022-08-17 17:50:00|13837.1|13832.1|13836.9|13831.9|13837.4|13832.4|13836.3|13831.3|192
1660758900000|2022-08-17 17:55:00|13836.8|13831.8|13840.4|13835.4|13840.4|13835.4|13835.7|13830.7|234
1660759200000|2022-08-17 18:00:00|13840.7|13835.7|13823.8|13818.8|13842.2|13835.8|13812.1|13807.1|945
1660759500000|2022-08-17 18:05:00|13823.9|13818.9|13820.7|13815.7|13830.5|13825.5|13814|13809|799
1660759800000|2022-08-17 18:10:00|13820.6|13815.6|13810.9|13805.9|13824.5|13819.5|13810.8|13805.8|690
1660760100000|2022-08-17 18:15:00|13810.8|13805.8|13813.4|13808.4|13817.7|13812.7|13810.6|13805.6|559
1660760400000|2022-08-17 18:20:00|13813.3|13808.3|13819|13814|13822|13817|13813.3|13808.3|522
1660760700000|2022-08-17 18:25:00|13819.1|13814.1|13813.4|13808.4|13820.8|13815.8|13812.6|13807.6|460
1660761000000|2022-08-17 18:30:00|13813.3|13808.3|13809.1|13804.1|13815.7|13810.7|13806.7|13801.7|448
1660761300000|2022-08-17 18:35:00|13809|13804|13801.5|13796.5|13809.1|13804.2|13801.2|13796.2|428
1660761600000|2022-08-17 18:40:00|13801.6|13796.6|13808.4|13803.4|13808.5|13803.5|13800.7|13795.7|453
1660761900000|2022-08-17 18:45:00|13808.5|13803.5|13808.8|13803.8|13812.4|13807.4|13806.1|13801.1|404
1660762200000|2022-08-17 18:50:00|13808.7|13803.7|13812.8|13807.8|13814.3|13809.3|13808.3|13803.3|375
1660762500000|2022-08-17 18:55:00|13812.9|13807.9|13819.2|13814.2|13819.6|13814.6|13812.4|13807.4|382
1660762800000|2022-08-17 19:00:00|13819.5|13814.5|13815.4|13810.4|13821|13816|13815.2|13810.2|431
1660763100000|2022-08-17 19:05:00|13815.3|13810.3|13817.3|13812.3|13817.4|13812.4|13814.2|13809.2|311
1660763400000|2022-08-17 19:10:00|13817.4|13812.4|13820.3|13815.3|13823.1|13818.1|13816.6|13811.6|377
1660763700000|2022-08-17 19:15:00|13820.4|13815.4|13822|13817|13823|13818|13819.2|13814.2|368
1660764000000|2022-08-17 19:20:00|13821.9|13816.9|13819.4|13814.4|13823.7|13818.7|13818.4|13813.4|309
1660764300000|2022-08-17 19:25:00|13819.3|13814.3|13819.5|13814.5|13823|13818|13818.4|13813.4|357
1660764600000|2022-08-17 19:30:00|13819.6|13814.6|13819.4|13814.4|13821.5|13816.5|13818.3|13813.3|394
1660764900000|2022-08-17 19:35:00|13819.3|13814.3|13819.6|13814.6|13820|13815|13818|13813|359
1660765200000|2022-08-17 19:40:00|13819.5|13814.5|13817.9|13812.9|13819.6|13814.6|13816.7|13811.7|340
1660765500000|2022-08-17 19:45:00|13818|13813|13820.9|13815.9|13822.4|13817.4|13817.4|13812.4|274
1660765800000|2022-08-17 19:50:00|13820.7|13815.7|13818.6|13813.6|13820.9|13815.9|13818.2|13813.2|302
1660766100000|2022-08-17 19:55:00|13818.7|13813.7|13821.6|13816.6|13824.1|13819.1|13818.4|13813.4|333
1660766400000|2022-08-17 20:00:00|13821.4|13816.4|13820.6|13815.6|13821.9|13816.9|13820.4|13815.4|243
1660766700000|2022-08-17 20:05:00|13820.7|13815.7|13821.8|13816.8|13823.3|13818.3|13820.5|13815.5|230
1660767000000|2022-08-17 20:10:00|13821.7|13816.7|13821.9|13816.9|13822|13817|13821.2|13816.2|224
1660767300000|2022-08-17 20:15:00|13821.7|13816.7|13822.5|13817.5|13823|13818|13821.6|13816.6|262
1660767600000|2022-08-17 20:20:00|13822.4|13817.4|13820.7|13815.7|13823|13818|13820.6|13815.6|211
1660767900000|2022-08-17 20:25:00|13820.6|13815.6|13823|13818|13823.2|13818.2|13820.3|13815.3|221
1660768200000|2022-08-17 20:30:00|13822.9|13817.9|13822.5|13817.5|13823.6|13818.6|13822.4|13817.4|120
1660768500000|2022-08-17 20:35:00|13822.4|13817.4|13822.6|13817.6|13823.1|13818.1|13822.3|13817.3|111
1660768800000|2022-08-17 20:40:00|13822.7|13817.7|13822.6|13817.6|13822.9|13817.9|13822.4|13817.4|53
1660769100000|2022-08-17 20:45:00|13822.5|13817.5|13818.3|13802.3|13826.3|13819.1|13816.2|13801.2|1045
1660769400000|2022-08-17 20:50:00|13817.8|13801.8|13823.4|13809|13825.8|13819.3|13815.3|13800|869
1660769700000|2022-08-17 20:55:00|13823|13808|13820.8|13804.8|13826.9|13818|13817.1|13801.1|389
1660770000000|2022-08-17 21:00:00|13820.6|13804.6|13820.8|13804.8|13821.4|13805.4|13819.2|13803.2|63
1660770300000|2022-08-17 21:05:00|13820.5|13804.5|13820.6|13804.6|13821.1|13805.1|13819.7|13803.7|33
1660770600000|2022-08-17 21:10:00|13819.1|13803.1|13820.5|13804.5|13822.4|13806.4|13819.1|13803.1|121
1660770900000|2022-08-17 21:15:00|13820.2|13804.2|13821.6|13805.6|13822.2|13806.2|13819.3|13803.3|105
1660771200000|2022-08-17 21:20:00|13820.8|13804.8|13819.6|13803.6|13821.6|13805.6|13819|13803|109
1660771500000|2022-08-17 21:25:00|13819.8|13803.8|13820.2|13804.2|13820.5|13804.5|13818.8|13802.8|118
1660771800000|2022-08-17 21:30:00|13820.6|13804.6|13821.4|13807.4|13822.9|13812.6|13819.5|13803.5|197
1660772100000|2022-08-17 21:35:00|13820.8|13807.6|13822|13806.6|13822.5|13812.6|13820.2|13804.6|127
1660772400000|2022-08-17 21:40:00|13822.3|13806.3|13821.9|13807.7|13822.7|13810.7|13819.5|13803.5|122
1660772700000|2022-08-17 21:45:00|13821.8|13805.9|13820.9|13808.3|13822.3|13810.9|13820.1|13804.1|118
1660773000000|2022-08-17 21:50:00|13821|13809.1|13820.7|13804.7|13821.8|13810.9|13820.1|13804.1|89
1660773300000|2022-08-17 21:55:00|13821.5|13805.5|13820.6|13810|13821.8|13812.6|13820.2|13804.2|105
1660773600000|2022-08-17 22:00:00|13821.4|13805.4|13821.8|13811.8|13825.7|13813.7|13817.9|13802.9|288
1660773900000|2022-08-17 22:05:00|13822.3|13810.6|13820.3|13811.5|13825.3|13814.7|13819.7|13808.3|140
1660774200000|2022-08-17 22:10:00|13820.6|13811.6|13820.3|13812.3|13824.9|13814.8|13819.6|13808.9|143
1660774500000|2022-08-17 22:15:00|13820.5|13811.6|13821.2|13810.1|13822.3|13812.3|13819.2|13806.1|168
1660774800000|2022-08-17 22:20:00|13821.3|13810.3|13821.2|13810.4|13821.9|13810.9|13820.3|13808.6|105
1660775100000|2022-08-17 22:25:00|13820.8|13810.8|13820.6|13810.6|13821.8|13811.5|13820.3|13807.1|110
1660775400000|2022-08-17 22:30:00|13820.5|13810.5|13820|13808.1|13821.5|13812|13819.8|13806.7|155
1660775700000|2022-08-17 22:35:00|13819.6|13808.9|13820.5|13808.6|13821.4|13810.1|13818.6|13807.2|155
1660776000000|2022-08-17 22:40:00|13820.2|13808.5|13819.3|13808.9|13820.3|13809.6|13818.9|13806.5|127
1660776300000|2022-08-17 22:45:00|13819|13809.9|13819.4|13809|13820.3|13811.7|13818.9|13807.2|104
1660776600000|2022-08-17 22:50:00|13819.8|13810.5|13820.6|13812.4|13821.5|13812.7|13818.7|13808.6|151
1660776900000|2022-08-17 22:55:00|13820.5|13812.8|13819.5|13812.7|13821.6|13814|13818.9|13809.7|159
1660777200000|2022-08-17 23:00:00|13819.2|13812.6|13818.4|13813.4|13819.9|13814.5|13818.3|13811.6|172
1660777500000|2022-08-17 23:05:00|13818.5|13813.5|13819.4|13814.4|13819.5|13814.5|13818.3|13812.8|134
1660777800000|2022-08-17 23:10:00|13819.1|13814.1|13820.9|13815.9|13822.4|13816.6|13818.5|13811.1|156
1660778100000|2022-08-17 23:15:00|13821|13816|13820.4|13815.4|13821|13816|13820.1|13815.1|148
1660778400000|2022-08-17 23:20:00|13820.5|13815.5|13820.7|13815.7|13820.9|13815.9|13820.4|13815.4|100
1660778700000|2022-08-17 23:25:00|13820.8|13815.8|13821.1|13816.1|13821.7|13816.7|13820|13815|186
1660779000000|2022-08-17 23:30:00|13821.2|13816.2|13822.8|13817.8|13824.1|13819.1|13820.1|13815.1|220
1660779300000|2022-08-17 23:35:00|13822.7|13817.7|13822.3|13817.3|13823.3|13818.3|13821.9|13816.9|152
1660779600000|2022-08-17 23:40:00|13822.4|13817.4|13820.5|13815.5|13824.2|13819.2|13820.4|13815.4|238
1660779900000|2022-08-17 23:45:00|13820.6|13815.6|13820.7|13815.7|13820.9|13815.9|13819.7|13814.7|267
1660780200000|2022-08-17 23:50:00|13820.6|13815.6|13820.3|13815.3|13821.1|13816.1|13819.8|13814.8|250
1660780500000|2022-08-17 23:55:00|13820.1|13815.1|13821.3|13816.3|13822.1|13817.1|13819.3|13814.3|252
1660780800000|2022-08-18 00:00:00|13821.2|13816.2|13818.2|13813.2|13822.9|13819|13816.5|13813|295
1660781100000|2022-08-18 00:05:00|13818.1|13813.1|13816.8|13811.8|13818.6|13815.1|13815.6|13811.6|208
1660781400000|2022-08-18 00:10:00|13816.9|13811.9|13820.1|13815.1|13820.9|13817.4|13816.4|13811.4|284
1660781700000|2022-08-18 00:15:00|13820.2|13815.2|13818.9|13813.9|13821|13816.8|13817.4|13813.7|252
1660782000000|2022-08-18 00:20:00|13818.8|13813.8|13819.1|13814.1|13819.7|13816|13815.7|13812.5|307
1660782300000|2022-08-18 00:25:00|13819.3|13814.3|13818|13816|13820.6|13817|13817.6|13813.6|196
1660782600000|2022-08-18 00:30:00|13817.9|13815.9|13811.6|13809.6|13819.6|13816|13811.6|13808.3|225
1660782900000|2022-08-18 00:35:00|13811.7|13809.7|13812.2|13807.2|13814.1|13810.6|13810.7|13807.1|205
1660783200000|2022-08-18 00:40:00|13812.1|13807.1|13812.1|13810.1|13813.5|13810.1|13808|13804.7|257
1660783500000|2022-08-18 00:45:00|13812|13810|13815.6|13810.6|13816.8|13813.3|13811.5|13808|233
1660783800000|2022-08-18 00:50:00|13815.7|13810.7|13812|13810|13816|13812.4|13811.9|13808.7|265
1660784100000|2022-08-18 00:55:00|13813.4|13808.4|13814|13812|13817.6|13813.6|13812.3|13808.4|337
1660784400000|2022-08-18 01:00:00|13814.1|13812.1|13812.9|13810.9|13816.8|13813.3|13812.7|13809.2|193
1660784700000|2022-08-18 01:05:00|13812.8|13810.8|13814.8|13812.8|13818.2|13814.3|13812.7|13810|229
1660785000000|2022-08-18 01:10:00|13814.9|13812.9|13814.1|13812.1|13817|13813.5|13813.9|13810.8|206
1660785300000|2022-08-18 01:15:00|13814|13812|13813.4|13811.4|13816.4|13812.9|13812.6|13809.1|242
1660785600000|2022-08-18 01:20:00|13813.5|13811.5|13813.6|13811.6|13815.6|13812.4|13809.7|13806.3|275
1660785900000|2022-08-18 01:25:00|13813.7|13811.7|13812.5|13810.5|13814.8|13811.8|13812.4|13808.7|162
1660786200000|2022-08-18 01:30:00|13812.9|13810.9|13817.9|13815.9|13823.8|13818.8|13812.9|13809.3|528
1660786500000|2022-08-18 01:35:00|13818.8|13813.8|13819.1|13817.1|13821.6|13818.1|13816.5|13812.7|545
1660786800000|2022-08-18 01:40:00|13819.2|13817.2|13821.9|13819.9|13824.2|13820.9|13818.3|13814.7|308
1660787100000|2022-08-18 01:45:00|13822|13820|13821.1|13819.1|13823.1|13820|13819.3|13816.2|349
1660787400000|2022-08-18 01:50:00|13821.3|13819.3|13821.6|13819.6|13825.1|13821.7|13818|13814.9|240
1660787700000|2022-08-18 01:55:00|13821.7|13819.7|13822.4|13820.4|13824.7|13821.4|13821.7|13818.1|334
1660788000000|2022-08-18 02:00:00|13822.3|13820.3|13825.6|13823.6|13826.1|13823.7|13822.3|13818.8|245
1660788300000|2022-08-18 02:05:00|13825.5|13823.5|13826.1|13824.1|13828.4|13825.1|13824.9|13821.8|316
1660788600000|2022-08-18 02:10:00|13826|13824|13825.7|13823.7|13829|13825.4|13823.5|13820|274
1660788900000|2022-08-18 02:15:00|13825.9|13823.9|13825.7|13820.7|13826.9|13823.9|13823.7|13820.2|192
1660789200000|2022-08-18 02:20:00|13824.1|13822.1|13824|13822|13825.8|13822.3|13823|13818.8|146
1660789500000|2022-08-18 02:25:00|13824.1|13822.1|13825.2|13823.2|13827.2|13823.8|13823.9|13820.5|219
1660789800000|2022-08-18 02:30:00|13825.3|13823.3|13825.1|13823.1|13827.7|13824.4|13824.4|13821|185
1660790100000|2022-08-18 02:35:00|13825|13823|13824.6|13822.6|13826.7|13823.4|13824.3|13821.1|114
1660790400000|2022-08-18 02:40:00|13824.7|13822.7|13824.2|13822.2|13825.8|13822.7|13823|13819.5|184
1660790700000|2022-08-18 02:45:00|13824|13822|13823|13821|13825.6|13822.4|13821.9|13818.6|159
1660791000000|2022-08-18 02:50:00|13822.9|13820.9|13824.5|13822.5|13826.1|13822.6|13822|13818.5|166
1660791300000|2022-08-18 02:55:00|13824.4|13822.4|13825.4|13823.4|13827|13823.5|13824.4|13821.1|134
1660791600000|2022-08-18 03:00:00|13825.3|13823.3|13826.7|13821.7|13826.9|13823.5|13824.5|13821.1|150
1660791900000|2022-08-18 03:05:00|13826.8|13821.8|13825.3|13823.3|13826.9|13823.7|13824.4|13821.5|136
1660792200000|2022-08-18 03:10:00|13825.2|13823.2|13825.3|13823.3|13828|13824.4|13824.8|13821.3|199
1660792500000|2022-08-18 03:15:00|13825.2|13823.2|13826.7|13824.7|13828.7|13825.2|13825.2|13822.4|142
1660792800000|2022-08-18 03:20:00|13826.8|13824.8|13826.9|13824.9|13828.8|13825.2|13826.5|13823.1|126
1660793100000|2022-08-18 03:25:00|13827|13825|13826.2|13824.2|13828.7|13825.1|13825.9|13823.5|126
1660793400000|2022-08-18 03:30:00|13826.3|13824.3|13825.7|13823.7|13828.5|13825|13825.5|13822.6|167
1660793700000|2022-08-18 03:35:00|13825.8|13823.8|13831.5|13826.5|13831.7|13828.1|13825.5|13822.3|217
1660794000000|2022-08-18 03:40:00|13831.6|13826.6|13835.4|13833.4|13836.9|13833.8|13830.2|13826.4|348
1660794300000|2022-08-18 03:45:00|13835.3|13833.3|13835.1|13833.1|13839.3|13836.1|13834.7|13831.4|263
1660794600000|2022-08-18 03:50:00|13835.2|13833.2|13835.6|13833.6|13837.7|13833.6|13834.7|13831.2|230
1660794900000|2022-08-18 03:55:00|13835.7|13833.7|13835.8|13833.8|13838.1|13834.5|13835.6|13832.2|155
1660795200000|2022-08-18 04:00:00|13835.9|13833.9|13835.4|13833.4|13837.7|13834.2|13835.1|13831.8|180
1660795500000|2022-08-18 04:05:00|13835.5|13833.5|13835.2|13833.2|13837.5|13834.2|13834.1|13830.7|175
1660795800000|2022-08-18 04:10:00|13835.3|13833.3|13836.3|13834.3|13837.9|13834.4|13835.1|13831.8|143
1660796100000|2022-08-18 04:15:00|13836.4|13834.4|13838.5|13836.5|13840|13836.5|13835.9|13832.7|177
1660796400000|2022-08-18 04:20:00|13838.4|13836.4|13838.2|13836.2|13841|13837.6|13838.1|13834.8|148
1660796700000|2022-08-18 04:25:00|13838.1|13836.1|13841.3|13839.3|13843.3|13839.8|13838.1|13835.6|177
1660797000000|2022-08-18 04:30:00|13841.2|13839.2|13841.5|13839.5|13844.3|13841.3|13840.8|13837.5|209
1660797300000|2022-08-18 04:35:00|13841.4|13839.4|13842|13840|13843.9|13840.9|13841.3|13838.5|138
1660797600000|2022-08-18 04:40:00|13842.1|13840.1|13839.1|13837.1|13842.1|13840.1|13837.6|13834.2|175
1660797900000|2022-08-18 04:45:00|13839|13837|13839.2|13837.2|13840.4|13837.4|13837.1|13833.5|208
1660798200000|2022-08-18 04:50:00|13839.1|13837.1|13836.8|13834.8|13840.4|13837.9|13836.5|13833.3|163
1660798500000|2022-08-18 04:55:00|13836.9|13834.9|13838.2|13836.2|13841.2|13837.8|13835.6|13832.2|284
1660798800000|2022-08-18 05:00:00|13838.3|13836.3|13838.3|13836.3|13839.8|13836.4|13836.6|13833.2|261
1660799100000|2022-08-18 05:05:00|13838.4|13836.4|13836.3|13834.3|13840.8|13837.3|13836.2|13832.7|223
1660799400000|2022-08-18 05:10:00|13836.4|13834.4|13836.1|13834.1|13838.5|13835.2|13834.4|13831|194
1660799700000|2022-08-18 05:15:00|13836|13834|13835.2|13833.2|13837.3|13834|13834.4|13831.3|181
1660800000000|2022-08-18 05:20:00|13835.1|13833.1|13834.6|13832.6|13837|13833.8|13834.4|13831.1|152
1660800300000|2022-08-18 05:25:00|13834.7|13832.7|13830.9|13828.9|13836|13832.8|13830.7|13827.3|186
1660800600000|2022-08-18 05:30:00|13830.7|13828.7|13829.1|13827.1|13833.2|13829.8|13828.8|13825.3|249
1660800900000|2022-08-18 05:35:00|13829.2|13827.2|13833.9|13831.9|13834.9|13832|13829.1|13826|201
1660801200000|2022-08-18 05:40:00|13833.8|13831.8|13833.8|13831.8|13836.6|13833.1|13830.8|13827.8|329
1660801500000|2022-08-18 05:45:00|13834.4|13832.4|13837.2|13832.2|13839.9|13836.2|13834.4|13831.6|319
1660801800000|2022-08-18 05:50:00|13835.7|13833.7|13839.9|13834.9|13840.2|13836.8|13834.9|13831.5|327
1660802100000|2022-08-18 05:55:00|13838.3|13836.3|13841.4|13839.4|13844.7|13841.5|13838.3|13835.1|381
1660802400000|2022-08-18 06:00:00|13842.9|13837.9|13844.9|13839.9|13847.1|13843.8|13842|13837.5|373
1660802700000|2022-08-18 06:05:00|13844.8|13839.8|13841.3|13839.3|13845.8|13841.7|13841.1|13837.6|382
1660803000000|2022-08-18 06:10:00|13841.4|13839.4|13839.9|13837.9|13843.2|13839.5|13839.7|13836.3|354
1660803300000|2022-08-18 06:15:00|13840|13838|13841.7|13839.7|13845.4|13841.8|13839.9|13836.4|354
1660803600000|2022-08-18 06:20:00|13841.6|13839.6|13840.1|13838.1|13843|13839.8|13837.6|13834|290
1660803900000|2022-08-18 06:25:00|13840.2|13838.2|13842.6|13837.6|13843.8|13840.3|13839.5|13835.6|388
1660804200000|2022-08-18 06:30:00|13842.8|13837.8|13848.6|13846.6|13850.2|13846.8|13841.7|13837.7|435
1660804500000|2022-08-18 06:35:00|13848.7|13846.7|13851.4|13846.4|13851.7|13849.2|13847.3|13843.8|367
1660804800000|2022-08-18 06:40:00|13851.3|13846.3|13852.9|13847.9|13856.4|13852.8|13849.2|13845.6|409
1660805100000|2022-08-18 06:45:00|13852.7|13847.7|13855.8|13853.8|13857.1|13854.1|13852.7|13847.7|346
1660805400000|2022-08-18 06:50:00|13855.9|13853.9|13856.7|13851.7|13859|13855.4|13854.7|13851.3|328
1660805700000|2022-08-18 06:55:00|13855.8|13853.8|13856.9|13854.9|13859.7|13856.1|13854.3|13851|392
1660806000000|2022-08-18 07:00:00|13856.8|13854.8|13851.7|13846.7|13858.6|13855|13848.7|13844.4|513
1660806300000|2022-08-18 07:05:00|13850.2|13848.2|13845.5|13840.5|13852.5|13849.2|13843.1|13839.6|485
1660806600000|2022-08-18 07:10:00|13845.4|13840.4|13847.3|13845.3|13848.8|13845.3|13842.6|13838.8|425
1660806900000|2022-08-18 07:15:00|13849.5|13844.5|13848|13846|13850.7|13846.9|13844.8|13841.5|382
1660807200000|2022-08-18 07:20:00|13848.1|13846.1|13847.6|13845.6|13852.4|13848.4|13846.4|13842.5|473
1660807500000|2022-08-18 07:25:00|13847.7|13845.7|13847|13845|13850.4|13846.8|13844.3|13841.3|454
1660807800000|2022-08-18 07:30:00|13846.8|13844.8|13845.4|13840.4|13848|13845.1|13842.5|13839.7|362
1660808100000|2022-08-18 07:35:00|13843.9|13841.9|13842.9|13840.9|13846.5|13843|13842.2|13838.3|423
1660808400000|2022-08-18 07:40:00|13842.8|13840.8|13840.2|13835.2|13843.3|13841.3|13836.7|13832.6|422
1660808700000|2022-08-18 07:45:00|13840.3|13835.3|13840.9|13835.9|13842.4|13838.2|13838.2|13835.1|355
1660809000000|2022-08-18 07:50:00|13841|13836|13841.6|13839.6|13843.3|13839.9|13839.1|13835.7|373
1660809300000|2022-08-18 07:55:00|13841.5|13839.5|13839.4|13834.4|13844.1|13840.6|13837.3|13833.8|356
1660809600000|2022-08-18 08:00:00|13839.5|13834.5|13833.9|13828.9|13839.8|13836.4|13830.6|13827.2|389
1660809900000|2022-08-18 08:05:00|13834|13829|13830|13825|13835.4|13832.1|13828.8|13823.8|412
1660810200000|2022-08-18 08:10:00|13830.1|13825.1|13828.8|13826.8|13831.1|13827.4|13826.1|13821.1|363
1660810500000|2022-08-18 08:15:00|13828.9|13826.9|13829.5|13827.5|13831.8|13828|13828.2|13824.6|346
1660810800000|2022-08-18 08:20:00|13829.6|13827.6|13830.5|13828.5|13833.7|13829.7|13829.5|13826.6|316
1660811100000|2022-08-18 08:25:00|13830.6|13828.6|13833.7|13831.7|13835.3|13831.8|13830.2|13826.4|317
1660811400000|2022-08-18 08:30:00|13833.6|13831.6|13833.1|13831.1|13835.8|13832.4|13832.2|13830.1|292
1660811700000|2022-08-18 08:35:00|13833.2|13831.2|13831.3|13829.3|13834.5|13832|13830.5|13827|317
1660812000000|2022-08-18 08:40:00|13831.2|13829.2|13827.2|13822.2|13837.2|13833.4|13826.9|13821.9|391
1660812300000|2022-08-18 08:45:00|13827.3|13822.3|13824|13819|13827.3|13822.3|13818.3|13813.3|581
1660812600000|2022-08-18 08:50:00|13823.9|13818.9|13828.5|13823.5|13830.7|13827.1|13821.8|13818.7|493
1660812900000|2022-08-18 08:55:00|13828.2|13823.2|13826.6|13821.6|13829.3|13825.3|13825.4|13820.4|369
1660813200000|2022-08-18 09:00:00|13826.7|13821.7|13822|13817|13827.1|13822.1|13821.1|13816.1|426
1660813500000|2022-08-18 09:05:00|13821.9|13816.9|13823.7|13818.7|13825.2|13820.8|13820.8|13816.5|432
1660813800000|2022-08-18 09:10:00|13823.6|13818.6|13826.3|13821.3|13827.3|13822.3|13821.5|13817.9|335
1660814100000|2022-08-18 09:15:00|13826|13821|13825|13820|13827.3|13822.3|13824.1|13819.1|363
1660814400000|2022-08-18 09:20:00|13825.1|13820.1|13825.5|13820.5|13826.5|13822.9|13823.4|13818.4|273
1660814700000|2022-08-18 09:25:00|13825.4|13820.4|13825.5|13820.5|13827|13823.4|13823.3|13818.9|310
1660815000000|2022-08-18 09:30:00|13825.6|13820.6|13821.8|13819.8|13826.1|13821.3|13821.1|13818.9|295
1660815300000|2022-08-18 09:35:00|13821.5|13819.5|13825|13820|13825.1|13821.6|13821.3|13818|320
1660815600000|2022-08-18 09:40:00|13825.1|13820.1|13823.1|13818.1|13825.1|13821.2|13821.6|13817.6|317
1660815900000|2022-08-18 09:45:00|13823.2|13818.2|13824.7|13819.7|13825.1|13821.5|13820.8|13817.6|344
1660816200000|2022-08-18 09:50:00|13824.9|13819.9|13820|13815|13825|13821.6|13818.3|13814.7|369
1660816500000|2022-08-18 09:55:00|13819.9|13814.9|13815.8|13810.8|13819.9|13816.5|13814.2|13809.2|417
1660816800000|2022-08-18 10:00:00|13815.9|13810.9|13814.6|13812.6|13817.6|13814.8|13814.3|13809.9|364
1660817100000|2022-08-18 10:05:00|13814.5|13812.5|13813|13808|13818.3|13814.8|13811.9|13806.9|523
1660817400000|2022-08-18 10:10:00|13813.1|13808.1|13813.2|13808.2|13815.3|13810.3|13809.8|13806.3|409
1660817700000|2022-08-18 10:15:00|13813.3|13808.3|13814.8|13809.8|13815.7|13812.8|13811.3|13808|373
1660818000000|2022-08-18 10:20:00|13814.9|13809.9|13815.4|13813.4|13817.3|13813.8|13812.7|13809.3|348
1660818300000|2022-08-18 10:25:00|13815.3|13813.3|13818.4|13813.4|13819|13815.1|13812.9|13809.7|341
1660818600000|2022-08-18 10:30:00|13818.3|13813.3|13819.2|13814.2|13820.2|13816.2|13816.9|13813.2|262
1660818900000|2022-08-18 10:35:00|13819.3|13814.3|13817.8|13815.8|13819.5|13816.2|13816.5|13813.3|261
1660819200000|2022-08-18 10:40:00|13817.7|13815.7|13818.4|13816.4|13820.4|13817|13817.2|13814.1|242
1660819500000|2022-08-18 10:45:00|13820|13815|13820.9|13815.9|13821.8|13818.7|13818.6|13814.9|258
1660819800000|2022-08-18 10:50:00|13821|13816|13819.1|13817.1|13821.2|13818.3|13818.1|13814.7|252
1660820100000|2022-08-18 10:55:00|13819.2|13817.2|13819.7|13814.7|13821.7|13818.1|13818.5|13814.2|255
1660820400000|2022-08-18 11:00:00|13819.8|13814.8|13817.9|13812.9|13820|13816.2|13816.8|13811.9|288
1660820700000|2022-08-18 11:05:00|13817.8|13812.8|13818.3|13813.3|13818.9|13814.9|13816.3|13812.1|263
1660821000000|2022-08-18 11:10:00|13818.4|13813.4|13813.3|13811.3|13818.8|13814.3|13813.1|13809.7|282
1660821300000|2022-08-18 11:15:00|13813.4|13811.4|13814.2|13809.2|13814.7|13811.4|13810.1|13806.3|285
1660821600000|2022-08-18 11:20:00|13814.1|13809.1|13817.1|13812.1|13817.3|13813.7|13812.1|13808.5|283
1660821900000|2022-08-18 11:25:00|13817|13812|13813.6|13808.6|13817.1|13813.6|13812.7|13807.7|285
1660822200000|2022-08-18 11:30:00|13813|13808|13809.9|13804.9|13813|13809|13807.2|13803.6|304
1660822500000|2022-08-18 11:35:00|13810|13805|13807.7|13802.7|13810.4|13807.4|13806.1|13801.9|328
1660822800000|2022-08-18 11:40:00|13807.8|13802.8|13808.6|13803.6|13810.3|13805.5|13806.5|13801.8|316
1660823100000|2022-08-18 11:45:00|13808.5|13803.5|13807.6|13805.6|13811.7|13807.4|13807.6|13803.4|288
1660823400000|2022-08-18 11:50:00|13809.1|13804.1|13808.2|13806.2|13811.4|13806.4|13808.2|13804|305
1660823700000|2022-08-18 11:55:00|13809.6|13804.6|13808.2|13803.2|13810.1|13806.2|13805.7|13801.9|323
1660824000000|2022-08-18 12:00:00|13808.1|13803.1|13803.1|13801.1|13809.6|13804.8|13803.1|13799.6|407
1660824300000|2022-08-18 12:05:00|13803.2|13801.2|13808.5|13803.5|13808.6|13805|13801.4|13797.8|427
1660824600000|2022-08-18 12:10:00|13806.9|13804.9|13809.1|13804.1|13811.4|13807.1|13806.9|13802.7|391
1660824900000|2022-08-18 12:15:00|13808.8|13803.8|13812.2|13807.2|13812.3|13807.3|13807.3|13802.3|329
1660825200000|2022-08-18 12:20:00|13812.5|13807.5|13806.5|13801.5|13812.5|13807.7|13806.4|13801.5|400
1660825500000|2022-08-18 12:25:00|13806.6|13801.6|13806.2|13801.2|13808.3|13803.3|13805.3|13800.3|395
1660825800000|2022-08-18 12:30:00|13806.3|13801.3|13810.9|13805.9|13818.9|13813.9|13805.9|13800.9|724
1660826100000|2022-08-18 12:35:00|13811.6|13806.6|13814.5|13809.5|13815.6|13812|13808.5|13803.5|533
1660826400000|2022-08-18 12:40:00|13814.6|13809.6|13814.7|13809.7|13818.9|13813.9|13811.7|13807.1|567
1660826700000|2022-08-18 12:45:00|13814.8|13809.8|13815.2|13810.2|13816|13812.3|13813.5|13808.9|487
1660827000000|2022-08-18 12:50:00|13814.8|13809.8|13813.3|13808.3|13815|13811.3|13809.5|13805.5|373
1660827300000|2022-08-18 12:55:00|13813.1|13808.1|13811.8|13806.8|13814|13810.2|13810.3|13806.2|390
1660827600000|2022-08-18 13:00:00|13811.1|13806.1|13814.4|13809.4|13814.4|13810.5|13807.2|13803.8|420
1660827900000|2022-08-18 13:05:00|13814.3|13809.3|13818.1|13813.1|13818.9|13813.9|13811.8|13806.8|435
1660828200000|2022-08-18 13:10:00|13818|13813|13816.8|13811.8|13818.7|13813.7|13812.5|13808.1|431
1660828500000|2022-08-18 13:15:00|13816.2|13811.2|13818.2|13813.2|13819.9|13814.9|13815.1|13810.1|429
1660828800000|2022-08-18 13:20:00|13818.3|13813.3|13817.8|13812.8|13818.9|13814|13814.3|13809.5|461
1660829100000|2022-08-18 13:25:00|13817.7|13812.7|13814.4|13812.4|13818|13814.8|13813.7|13809.6|396
1660829400000|2022-08-18 13:30:00|13814.3|13812.3|13821.2|13816.2|13822.4|13818.3|13813.3|13809.8|484
1660829700000|2022-08-18 13:35:00|13821.3|13816.3|13825.2|13820.2|13825.5|13820.5|13819.2|13815.4|440
1660830000000|2022-08-18 13:40:00|13825.8|13820.8|13829.5|13824.5|13830.1|13828.1|13824.5|13819.5|395
1660830300000|2022-08-18 13:45:00|13829.6|13824.6|13837.4|13832.4|13837.7|13834.7|13828.7|13824.6|435
1660830600000|2022-08-18 13:50:00|13837.5|13832.5|13831.3|13829.3|13837.5|13832.7|13831.2|13827.7|325
1660830900000|2022-08-18 13:55:00|13831.2|13829.2|13835.2|13830.2|13835.4|13831.2|13831|13827.7|305
1660831200000|2022-08-18 14:00:00|13835.1|13830.1|13836|13831|13842.7|13837.7|13835.1|13830.1|489
1660831500000|2022-08-18 14:05:00|13835.9|13830.9|13839|13834|13841.7|13838.2|13832.6|13829.1|519
1660831800000|2022-08-18 14:10:00|13838.8|13833.8|13833.1|13828.1|13839.1|13834.1|13829.4|13825.9|451
1660832100000|2022-08-18 14:15:00|13833.3|13828.3|13834.5|13829.5|13835|13830.1|13831.3|13826.8|351
1660832400000|2022-08-18 14:20:00|13834.4|13829.4|13833.2|13828.2|13837.7|13833.7|13833|13828|384
1660832700000|2022-08-18 14:25:00|13833.3|13828.3|13833.8|13828.8|13835.7|13830.7|13831.3|13826.6|376
1660833000000|2022-08-18 14:30:00|13833.9|13828.9|13833.2|13828.2|13834.3|13829.9|13831.2|13826.2|377
1660833300000|2022-08-18 14:35:00|13833.1|13828.1|13832.8|13830.8|13834.6|13831|13832.6|13828.1|296
1660833600000|2022-08-18 14:40:00|13834.3|13829.3|13834.1|13829.1|13834.7|13830.5|13830.7|13825.7|303
1660833900000|2022-08-18 14:45:00|13834.2|13829.2|13831.9|13826.9|13835.9|13832.4|13831.6|13826.6|386
1660834200000|2022-08-18 14:50:00|13832|13827|13834.2|13829.2|13834.7|13830.8|13829|13825.1|417
1660834500000|2022-08-18 14:55:00|13834.3|13829.3|13833.7|13831.7|13837.8|13833.7|13832.7|13828.7|389
1660834800000|2022-08-18 15:00:00|13834|13832|13831.6|13829.6|13835.5|13832|13831.1|13826.9|290
1660835100000|2022-08-18 15:05:00|13831.7|13829.7|13834.9|13829.9|13835.1|13830.1|13830.8|13826.9|247
1660835400000|2022-08-18 15:10:00|13835|13830|13832.2|13827.2|13835|13830|13832|13827|256
1660835700000|2022-08-18 15:15:00|13832.1|13827.1|13828.7|13823.7|13832.5|13829|13828|13823|260
1660836000000|2022-08-18 15:20:00|13828.3|13823.3|13828.8|13823.8|13830.4|13825.4|13827.4|13823|302
1660836300000|2022-08-18 15:25:00|13828.9|13823.9|13828.1|13823.1|13830.5|13825.5|13824.4|13821|255
1660836600000|2022-08-18 15:30:00|13828.2|13823.2|13832.2|13827.2|13833.6|13828.6|13828|13823|362
1660836900000|2022-08-18 15:35:00|13832.1|13827.1|13831.8|13829.8|13834|13830.6|13829.9|13826|252
1660837200000|2022-08-18 15:40:00|13831.7|13829.7|13837.3|13832.3|13837.7|13833|13831.7|13828.5|287
1660837500000|2022-08-18 15:45:00|13837.2|13832.2|13840.3|13835.3|13840.6|13835.6|13835.3|13831.8|232
1660837800000|2022-08-18 15:50:00|13840.2|13835.2|13843.3|13838.3|13843.6|13838.6|13839.4|13835.2|221
1660838100000|2022-08-18 15:55:00|13843.5|13838.5|13845.1|13840.1|13845.5|13840.5|13843|13838|309
1660838400000|2022-08-18 16:00:00|13845|13840|13844.6|13842.6|13849.4|13844.4|13844.4|13839.6|305
1660838700000|2022-08-18 16:05:00|13844.7|13842.7|13845|13840|13846.4|13842.9|13843.2|13839.6|261
1660839000000|2022-08-18 16:10:00|13845.1|13840.1|13846.2|13841.2|13847.3|13843.7|13843.9|13840|299
1660839300000|2022-08-18 16:15:00|13846.1|13841.1|13848.9|13843.9|13849.4|13844.4|13844.8|13839.8|246
1660839600000|2022-08-18 16:20:00|13849|13844|13851.5|13846.5|13851.9|13847.6|13847.5|13843.8|196
1660839900000|2022-08-18 16:25:00|13851.6|13846.6|13847.9|13842.9|13851.6|13846.6|13846.8|13841.8|225
1660840200000|2022-08-18 16:30:00|13847.8|13842.8|13849.8|13844.8|13850.2|13845.6|13847.6|13842.8|199
1660840500000|2022-08-18 16:35:00|13849.7|13844.7|13851.4|13846.4|13852|13847.5|13849.3|13844.3|210
1660840800000|2022-08-18 16:40:00|13851.5|13846.5|13855.1|13850.1|13855.1|13850.7|13849.8|13846.2|222
1660841100000|2022-08-18 16:45:00|13854.8|13849.8|13854.2|13849.2|13854.9|13850.8|13852.7|13848.7|266
1660841400000|2022-08-18 16:50:00|13854.1|13849.1|13854.7|13849.7|13855.6|13850.6|13853.9|13848.9|315
1660841700000|2022-08-18 16:55:00|13854.8|13849.8|13861.4|13856.4|13862.2|13857.2|13854.1|13849.1|340
1660842000000|2022-08-18 17:00:00|13861.7|13856.7|13865|13860|13865.2|13860.2|13858.5|13853.5|400
1660842300000|2022-08-18 17:05:00|13865.1|13860.1|13863.8|13858.8|13867.5|13863.7|13863.8|13858.8|349
1660842600000|2022-08-18 17:10:00|13863.9|13858.9|13860.8|13855.8|13867.9|13862.9|13859.1|13854.1|436
1660842900000|2022-08-18 17:15:00|13860.9|13855.9|13862.5|13857.5|13864.8|13859.8|13860.8|13855.8|417
1660843200000|2022-08-18 17:20:00|13862.8|13857.8|13862.2|13857.2|13863.3|13858.3|13860.2|13855.2|325
1660843500000|2022-08-18 17:25:00|13862.1|13857.1|13861.7|13856.7|13864|13859|13860.3|13855.3|306
1660843800000|2022-08-18 17:30:00|13861.4|13856.4|13859.6|13854.6|13862.7|13857.7|13859.3|13854.3|331
1660844100000|2022-08-18 17:35:00|13859.5|13854.5|13859.6|13854.6|13860.8|13855.8|13858.2|13853.2|307
1660844400000|2022-08-18 17:40:00|13859.7|13854.7|13859.3|13854.3|13859.8|13855.2|13856.1|13851.1|273
1660844700000|2022-08-18 17:45:00|13859.4|13854.4|13862.3|13857.3|13862.4|13857.4|13858.7|13854.2|208
1660845000000|2022-08-18 17:50:00|13862.2|13857.2|13863|13858|13864.1|13859.1|13861.6|13856.6|288
1660845300000|2022-08-18 17:55:00|13863.3|13858.3|13866.1|13861.1|13867|13862|13863.3|13858.3|285
1660845600000|2022-08-18 18:00:00|13866|13861|13864.2|13859.2|13866.7|13861.7|13863.6|13858.6|232
1660845900000|2022-08-18 18:05:00|13864.3|13859.3|13863.2|13858.2|13865|13860|13862.9|13857.9|167
1660846200000|2022-08-18 18:10:00|13863.1|13858.1|13863.5|13858.5|13864.9|13859.9|13862.9|13857.9|226
1660846500000|2022-08-18 18:15:00|13863.4|13858.4|13863.8|13858.8|13864.4|13859.4|13862.4|13857.4|227
1660846800000|2022-08-18 18:20:00|13863.9|13858.9|13861.5|13856.5|13864.1|13859.1|13860.9|13855.9|219
1660847100000|2022-08-18 18:25:00|13861.4|13856.4|13860.9|13855.9|13862|13857|13859.6|13854.6|253
1660847400000|2022-08-18 18:30:00|13861|13856|13861.8|13856.8|13862.8|13857.8|13860.8|13855.8|309
1660847700000|2022-08-18 18:35:00|13861.7|13856.7|13863.1|13858.1|13863.8|13858.8|13861.7|13856.7|263
1660848000000|2022-08-18 18:40:00|13863.2|13858.2|13860.8|13855.8|13863.4|13858.4|13860.7|13855.7|218
1660848300000|2022-08-18 18:45:00|13860.9|13855.9|13861.5|13856.5|13861.8|13856.8|13860.5|13855.5|213
1660848600000|2022-08-18 18:50:00|13861.6|13856.6|13858.1|13853.1|13861.6|13856.6|13857.9|13852.9|243
1660848900000|2022-08-18 18:55:00|13858.2|13853.2|13860.8|13855.8|13861|13856|13858|13853|192
1660849200000|2022-08-18 19:00:00|13860.9|13855.9|13857.8|13852.8|13860.9|13855.9|13857.2|13852.2|210
1660849500000|2022-08-18 19:05:00|13857.6|13852.6|13855.8|13850.8|13857.6|13852.6|13854.7|13849.7|216
1660849800000|2022-08-18 19:10:00|13855.6|13850.6|13854.8|13849.8|13856.3|13851.3|13854.3|13849.3|196
1660850100000|2022-08-18 19:15:00|13854.6|13849.6|13854.8|13849.8|13855.2|13850.2|13850.9|13845.9|242
1660850400000|2022-08-18 19:20:00|13854.9|13849.9|13855.3|13850.3|13857.2|13852.2|13854.2|13849.2|200
1660850700000|2022-08-18 19:25:00|13855.5|13850.5|13854.7|13849.7|13855.7|13850.7|13854|13849|202
1660851000000|2022-08-18 19:30:00|13854.8|13849.8|13854|13849|13856|13851|13852.7|13847.7|194
1660851300000|2022-08-18 19:35:00|13854.3|13849.3|13855.1|13850.1|13856|13851|13854.3|13849.3|186
1660851600000|2022-08-18 19:40:00|13855.2|13850.2|13856.6|13851.6|13857.9|13852.9|13855.1|13850.1|197
1660851900000|2022-08-18 19:45:00|13857|13852|13856.3|13851.3|13857.5|13852.5|13855.7|13850.7|140
1660852200000|2022-08-18 19:50:00|13856.4|13851.4|13857.5|13852.5|13858.7|13853.7|13856.3|13851.3|195
1660852500000|2022-08-18 19:55:00|13857.6|13852.6|13857.5|13852.5|13859.7|13854.7|13856|13851|242
1660852800000|2022-08-18 20:00:00|13857.6|13852.6|13858.3|13853.3|13858.6|13853.6|13857.3|13852.3|163
1660853100000|2022-08-18 20:05:00|13858.4|13853.4|13859.3|13854.3|13859.5|13854.5|13858.2|13853.2|172
1660853400000|2022-08-18 20:10:00|13859.4|13854.4|13859.6|13854.6|13859.8|13854.8|13859.2|13854.2|127
1660853700000|2022-08-18 20:15:00|13859.7|13854.7|13859.5|13854.5|13859.8|13854.8|13859.5|13854.5|86
1660854000000|2022-08-18 20:20:00|13859.6|13854.6|13859.3|13854.3|13859.7|13854.7|13859.1|13854.1|100
1660854300000|2022-08-18 20:25:00|13859.4|13854.4|13859.6|13854.6|13859.7|13854.7|13859|13854|89
1660854600000|2022-08-18 20:30:00|13859.7|13854.7|13862.5|13857.5|13864|13859|13859.2|13854.2|145
1660854900000|2022-08-18 20:35:00|13862.3|13857.3|13862.9|13857.9|13863.4|13858.4|13861.7|13856.7|131
1660855200000|2022-08-18 20:40:00|13863.1|13858.1|13861.8|13856.8|13863.5|13858.5|13861.8|13856.8|132
1660855500000|2022-08-18 20:45:00|13861.5|13846|13864.4|13856.7|13868.7|13857.2|13851.9|13835.9|339
1660855800000|2022-08-18 20:50:00|13864.9|13856.2|13864.1|13854.7|13868.7|13857.8|13862.9|13848.5|256
1660856100000|2022-08-18 20:55:00|13863.7|13854.9|13865.1|13858.5|13868.1|13858.5|13861.9|13845.9|421
1660856400000|2022-08-18 21:00:00|13864.4|13859.4|13862.7|13850.2|13867|13859.5|13862.3|13850.2|66
1660856700000|2022-08-18 21:05:00|13862.1|13848.3|13865.3|13851.5|13865.4|13852.6|13860.6|13847.4|51
1660857000000|2022-08-18 21:10:00|13866|13850|13857.2|13841.2|13867|13855.2|13856.7|13840.7|248
1660857300000|2022-08-18 21:15:00|13857.5|13841.5|13870.8|13854.8|13870.8|13856.4|13857.4|13841.4|357
1660857600000|2022-08-18 21:20:00|13866.4|13854.7|13862.9|13852.7|13866.4|13854.7|13856.6|13840.6|267
1660857900000|2022-08-18 21:25:00|13863|13852.6|13864.3|13848.3|13867.8|13857|13860.9|13844.9|397
1660858200000|2022-08-18 21:30:00|13865.9|13849.9|13865|13849.2|13866.9|13856.4|13858.2|13842.2|228
1660858500000|2022-08-18 21:35:00|13864.8|13850|13863|13847.6|13866.3|13855.5|13858.4|13842.4|247
1660858800000|2022-08-18 21:40:00|13860.6|13847.4|13862.6|13846.6|13867.8|13854.6|13857|13841|211
1660859100000|2022-08-18 21:45:00|13863.2|13851.1|13863.4|13854.7|13869.3|13855.1|13858.8|13842.8|184
1660859400000|2022-08-18 21:50:00|13862|13854.5|13862.9|13854.1|13869.9|13856|13861|13848|158
1660859700000|2022-08-18 21:55:00|13863|13853.1|13863.4|13854.9|13870.3|13855.3|13861.2|13846.1|117
1660860000000|2022-08-18 22:00:00|13864.5|13854.8|13857.7|13849.9|13866|13854.8|13857|13844.1|322
1660860300000|2022-08-18 22:05:00|13860.1|13848.3|13863.3|13858.3|13869.5|13858.3|13857.5|13846.8|266
1660860600000|2022-08-18 22:10:00|13863.4|13858.4|13863.5|13856.8|13865.8|13858.4|13862.3|13855.2|217
1660860900000|2022-08-18 22:15:00|13863.3|13856.7|13859.7|13852.5|13865.1|13856.9|13859.4|13851.8|160
1660861200000|2022-08-18 22:20:00|13860|13851.8|13859.6|13854.6|13861.7|13854.7|13859.2|13850.4|115
1660861500000|2022-08-18 22:25:00|13862.5|13852.3|13859.7|13854.7|13862.5|13854.8|13859.2|13852.3|78
1660861800000|2022-08-18 22:30:00|13859.6|13854.6|13861.9|13856.9|13863.6|13857.6|13859.2|13851.8|145
1660862100000|2022-08-18 22:35:00|13861.8|13856.8|13860|13855|13861.9|13856.9|13858.2|13853.2|125
1660862400000|2022-08-18 22:40:00|13860.3|13855.3|13860.4|13853.9|13862.4|13855.6|13859.3|13853.1|103
1660862700000|2022-08-18 22:45:00|13859.7|13854.7|13860.4|13855.4|13861.4|13855.5|13859.2|13853.5|103
1660863000000|2022-08-18 22:50:00|13860.5|13855.5|13860.4|13855.4|13861.8|13856|13859.7|13854.2|97
1660863300000|2022-08-18 22:55:00|13860.2|13855.2|13860.1|13855.1|13860.8|13855.8|13859.8|13854.8|81
1660863600000|2022-08-18 23:00:00|13860.4|13855.4|13861.5|13856.5|13862.6|13857.6|13860.2|13855.2|159
1660863900000|2022-08-18 23:05:00|13861.4|13856.4|13861.4|13856.4|13862.1|13857.1|13861.4|13856.4|94
1660864200000|2022-08-18 23:10:00|13861.5|13856.5|13861.6|13856.6|13862|13857|13861.4|13856.4|76
1660864500000|2022-08-18 23:15:00|13861.5|13856.5|13861.5|13856.5|13861.9|13856.9|13861.4|13856.4|70
1660864800000|2022-08-18 23:20:00|13861.4|13856.4|13861.5|13856.5|13861.9|13856.9|13861.3|13856.3|78
1660865100000|2022-08-18 23:25:00|13861.6|13856.6|13859.7|13854.7|13861.6|13856.6|13859.2|13854.2|143
1660865400000|2022-08-18 23:30:00|13859.8|13854.8|13859.8|13854.8|13860.3|13855.3|13859.5|13854.5|104
1660865700000|2022-08-18 23:35:00|13859.9|13854.9|13859.7|13854.7|13860|13855|13859.4|13854.4|112
1660866000000|2022-08-18 23:40:00|13859.8|13854.8|13860.1|13855.1|13860.4|13855.4|13859.5|13854.5|156
1660866300000|2022-08-18 23:45:00|13860|13855|13859.7|13854.7|13860.1|13855.1|13859.3|13854.3|126
1660866600000|2022-08-18 23:50:00|13859.8|13854.8|13858.3|13853.3|13860.1|13855.1|13857.7|13852.7|126
1660866900000|2022-08-18 23:55:00|13858.5|13853.5|13858.7|13853.7|13859.2|13854.2|13858.1|13853.1|119
1660867200000|2022-08-19 00:00:00|13858.6|13853.6|13861.2|13859.2|13864|13860.4|13856.4|13853|300
1660867500000|2022-08-19 00:05:00|13862.7|13857.7|13863.2|13861.2|13864.9|13861.4|13860.9|13857.4|286
1660867800000|2022-08-19 00:10:00|13863.3|13861.3|13868.5|13866.5|13870.1|13866.7|13863.3|13859.8|303
1660868100000|2022-08-19 00:15:00|13868.4|13866.4|13867|13865|13870.2|13866.8|13866.2|13862.7|276
1660868400000|2022-08-19 00:20:00|13868.5|13863.5|13869.3|13867.3|13872.6|13868.7|13867.1|13863.5|288
1660868700000|2022-08-19 00:25:00|13869.4|13867.4|13871|13869|13874.3|13871|13868.8|13865.3|269
1660869000000|2022-08-19 00:30:00|13871.1|13869.1|13874|13872|13875.7|13872.5|13870.7|13867.3|339
1660869300000|2022-08-19 00:35:00|13873.9|13871.9|13872.9|13870.9|13875.7|13872.3|13872.1|13868.7|246
1660869600000|2022-08-19 00:40:00|13873|13871|13871.5|13866.5|13876.6|13873.4|13869.1|13865.6|298
1660869900000|2022-08-19 00:45:00|13871.9|13866.9|13869.1|13864.1|13872|13868.5|13867.5|13864|281
1660870200000|2022-08-19 00:50:00|13869.2|13864.2|13871.6|13866.6|13872|13868.7|13867|13863.7|304
1660870500000|2022-08-19 00:55:00|13870|13868|13871.9|13869.9|13874.4|13871.1|13868.9|13865.6|287
1660870800000|2022-08-19 01:00:00|13872|13870|13867.3|13865.3|13873.3|13870|13866.7|13864.2|339
1660871100000|2022-08-19 01:05:00|13867.4|13865.4|13867.7|13865.7|13870.7|13867.3|13866.9|13864.2|240
1660871400000|2022-08-19 01:10:00|13867.8|13865.8|13864.6|13862.6|13869.6|13866.1|13864.6|13861.4|190
1660871700000|2022-08-19 01:15:00|13864.7|13862.7|13872.6|13867.6|13872.8|13869.2|13863.9|13860.6|373
1660872000000|2022-08-19 01:20:00|13872.4|13867.4|13870.1|13868.1|13873.9|13869.6|13869.8|13866.7|278
1660872300000|2022-08-19 01:25:00|13870|13868|13871.7|13866.7|13873.5|13869.2|13869.8|13866.3|234
1660872600000|2022-08-19 01:30:00|13870.1|13868.1|13880.5|13875.5|13882.3|13878.5|13869.9|13866.6|406
1660872900000|2022-08-19 01:35:00|13880.3|13875.3|13875.5|13873.5|13881.3|13877.9|13874.4|13870.5|406
1660873200000|2022-08-19 01:40:00|13875.9|13873.9|13873.7|13871.7|13880|13876.4|13873.6|13870.2|382
1660873500000|2022-08-19 01:45:00|13873.6|13871.6|13871.1|13866.1|13874.8|13871.7|13869.3|13865.8|326
1660873800000|2022-08-19 01:50:00|13871|13866|13866.5|13864.5|13872.1|13868.6|13866.5|13862.5|377
1660874100000|2022-08-19 01:55:00|13866.6|13864.6|13869.8|13864.8|13870.1|13866|13863.8|13859.9|317
1660874400000|2022-08-19 02:00:00|13868.3|13866.3|13859.4|13857.4|13869.6|13866.4|13859.3|13855.7|343
1660874700000|2022-08-19 02:05:00|13860.8|13855.8|13860.9|13858.9|13863.7|13860.1|13857.5|13854.3|346
1660875000000|2022-08-19 02:10:00|13860.8|13858.8|13858.7|13856.7|13862.8|13859.2|13857.4|13854.1|338
1660875300000|2022-08-19 02:15:00|13858.6|13856.6|13866.9|13861.9|13867.1|13862.9|13858.6|13855.6|313
1660875600000|2022-08-19 02:20:00|13867|13862|13863.1|13861.1|13867.1|13863.6|13862.3|13859.1|278
1660875900000|2022-08-19 02:25:00|13863.2|13861.2|13859.8|13857.8|13864.3|13861.3|13859.3|13855.9|255
1660876200000|2022-08-19 02:30:00|13859.5|13857.5|13862.4|13857.4|13863.5|13860|13859.1|13855.6|237
1660876500000|2022-08-19 02:35:00|13862.5|13857.5|13859.8|13857.8|13862.6|13859.1|13856|13852.3|297
1660876800000|2022-08-19 02:40:00|13859.9|13857.9|13861.5|13859.5|13863.3|13860.7|13859.2|13856.2|246
1660877100000|2022-08-19 02:45:00|13861.4|13859.4|13864.3|13862.3|13866.4|13863.6|13861.4|13859.3|187
1660877400000|2022-08-19 02:50:00|13864.4|13862.4|13862|13860|13865.4|13862.4|13861.5|13858.1|217
1660877700000|2022-08-19 02:55:00|13863.5|13858.5|13857.7|13855.7|13863.7|13860.2|13857.7|13854.6|257
1660878000000|2022-08-19 03:00:00|13857.6|13855.6|13859.9|13857.9|13862.8|13859.8|13857.6|13855.2|242
1660878300000|2022-08-19 03:05:00|13860|13858|13862.1|13860.1|13863.7|13860.3|13859.7|13856.3|199
1660878600000|2022-08-19 03:10:00|13862.2|13860.2|13863.9|13858.9|13865.1|13861.5|13861.2|13857.8|210
1660878900000|2022-08-19 03:15:00|13862.5|13860.5|13864.6|13862.6|13866.3|13862.7|13862.5|13859.1|168
1660879200000|2022-08-19 03:20:00|13864.7|13862.7|13863.9|13861.9|13865.7|13862.7|13862.6|13859.1|170
1660879500000|2022-08-19 03:25:00|13864|13862|13864.2|13862.2|13866.5|13863.1|13863.1|13859.7|175
1660879800000|2022-08-19 03:30:00|13864.1|13862.1|13865.7|13863.7|13867.4|13864|13864.1|13861.4|221
1660880100000|2022-08-19 03:35:00|13865.8|13863.8|13869.2|13867.2|13870.9|13867.6|13865.1|13861.9|195
1660880400000|2022-08-19 03:40:00|13869.3|13867.3|13870.6|13865.6|13870.9|13867.5|13868.5|13865.3|172
1660880700000|2022-08-19 03:45:00|13870.5|13865.5|13872.1|13867.1|13872.7|13869.2|13868.2|13865.3|183
1660881000000|2022-08-19 03:50:00|13872|13867|13868.7|13866.7|13872|13869.6|13868.3|13865.8|193
1660881300000|2022-08-19 03:55:00|13868.6|13866.6|13870.1|13868.1|13871|13869|13868.2|13865.4|159
1660881600000|2022-08-19 04:00:00|13870.3|13868.3|13871.5|13869.5|13873.3|13870.3|13868.6|13865.8|214
1660881900000|2022-08-19 04:05:00|13872.9|13867.9|13875.2|13870.2|13875.2|13871.7|13871.3|13867.7|199
1660882200000|2022-08-19 04:10:00|13873.6|13871.6|13874.7|13872.7|13877.3|13874.3|13873.6|13871.3|196
1660882500000|2022-08-19 04:15:00|13874.8|13872.8|13878.2|13873.2|13880.3|13876.9|13874.7|13872.7|195
1660882800000|2022-08-19 04:20:00|13877.1|13875.1|13875.4|13873.4|13879.6|13876.1|13875.3|13871.8|218
1660883100000|2022-08-19 04:25:00|13876.7|13871.7|13876.8|13871.8|13877.1|13873.6|13874.3|13870.9|156
1660883400000|2022-08-19 04:30:00|13876.9|13871.9|13874.9|13872.9|13878|13874.6|13874.8|13871.2|232
1660883700000|2022-08-19 04:35:00|13875.3|13873.3|13876|13874|13877.6|13874.2|13874.5|13871.3|152
1660884000000|2022-08-19 04:40:00|13875.9|13873.9|13874.3|13869.3|13877.5|13873.9|13872.6|13869.3|167
1660884300000|2022-08-19 04:45:00|13874.4|13869.4|13871.9|13869.9|13874.5|13871.1|13871.7|13868.3|116
1660884600000|2022-08-19 04:50:00|13872|13870|13873.2|13871.2|13874.9|13871.4|13871.6|13868.3|134
1660884900000|2022-08-19 04:55:00|13873.3|13871.3|13876.7|13871.7|13877.1|13873.7|13872.6|13869.1|205
1660885200000|2022-08-19 05:00:00|13875.1|13873.1|13874.7|13872.7|13876.8|13873.2|13873.6|13870.1|156
1660885500000|2022-08-19 05:05:00|13874.8|13872.8|13875.1|13870.1|13876.9|13873.3|13873.2|13869.7|189
1660885800000|2022-08-19 05:10:00|13875.2|13870.2|13874.8|13872.8|13878|13874.4|13873.7|13870.2|209
1660886100000|2022-08-19 05:15:00|13874.6|13872.6|13873.9|13871.9|13875.9|13872.6|13871.2|13867.7|219
1660886400000|2022-08-19 05:20:00|13873.8|13871.8|13872.1|13870.1|13875.3|13871.9|13871.1|13867.7|237
1660886700000|2022-08-19 05:25:00|13872.4|13870.4|13872.3|13870.3|13875.2|13872.1|13872.3|13868.8|239
1660887000000|2022-08-19 05:30:00|13872.4|13870.4|13874.1|13872.1|13876.2|13873.1|13872.3|13868.8|239
1660887300000|2022-08-19 05:35:00|13874|13872|13874.1|13872.1|13876.5|13873.1|13872.6|13869.6|217
1660887600000|2022-08-19 05:40:00|13874|13872|13872|13870|13875.5|13872.1|13871.8|13868.2|246
1660887900000|2022-08-19 05:45:00|13871.9|13869.9|13867.7|13862.7|13873.3|13869.9|13866.3|13861.7|327
1660888200000|2022-08-19 05:50:00|13867.6|13862.6|13870.4|13865.4|13871.4|13867.5|13865.7|13862.1|339
1660888500000|2022-08-19 05:55:00|13870.6|13865.6|13866.8|13861.8|13871.8|13868.2|13864|13860.4|340
1660888800000|2022-08-19 06:00:00|13866.7|13861.7|13869|13867|13871.2|13867.6|13866.1|13861.1|451
1660889100000|2022-08-19 06:05:00|13869.1|13867.1|13866.9|13861.9|13871|13867.4|13863.8|13860.3|343
1660889400000|2022-08-19 06:10:00|13867.1|13862.1|13869.9|13864.9|13871|13867.5|13864.7|13861.8|326
1660889700000|2022-08-19 06:15:00|13869.8|13864.8|13868.4|13863.4|13870.8|13867.3|13866.9|13862.9|323
1660890000000|2022-08-19 06:20:00|13868.6|13863.6|13862.9|13860.9|13869.8|13866.1|13862.3|13858.8|389
1660890300000|2022-08-19 06:25:00|13865|13860|13863.8|13861.8|13867.3|13863.6|13860.8|13857.2|389
1660890600000|2022-08-19 06:30:00|13863.7|13861.7|13862.8|13860.8|13865.8|13862.5|13862.1|13858.4|389
1660890900000|2022-08-19 06:35:00|13862.7|13860.7|13869.2|13864.2|13870.1|13866.7|13862.1|13859.3|384
1660891200000|2022-08-19 06:40:00|13869.3|13864.3|13869|13864|13872.5|13868.7|13868|13864|513
1660891500000|2022-08-19 06:45:00|13869.1|13864.1|13869.9|13867.9|13873.4|13869.8|13868.2|13864.1|454
1660891800000|2022-08-19 06:50:00|13869.8|13867.8|13872.7|13870.7|13874.2|13870.7|13868.4|13865|388
1660892100000|2022-08-19 06:55:00|13872.6|13870.6|13875|13873|13876.8|13873.8|13872|13868.5|406
1660892400000|2022-08-19 07:00:00|13875.1|13873.1|13880.3|13875.3|13881.1|13877.6|13875.1|13872.7|504
1660892700000|2022-08-19 07:05:00|13880.2|13875.2|13877.2|13872.2|13880.9|13877.3|13874.5|13871.2|496
1660893000000|2022-08-19 07:10:00|13877.5|13872.5|13877.1|13875.1|13879.5|13875.1|13875.5|13872|445
1660893300000|2022-08-19 07:15:00|13879.3|13874.3|13878.1|13873.1|13879.4|13875.8|13872.8|13869.5|411
1660893600000|2022-08-19 07:20:00|13878|13873|13879.9|13874.9|13881.4|13877.8|13875.2|13871.7|465
1660893900000|2022-08-19 07:25:00|13880.1|13875.1|13880.5|13878.5|13882.4|13879.3|13878|13873.9|484
1660894200000|2022-08-19 07:30:00|13880.4|13878.4|13875.8|13873.8|13881.2|13879.2|13875.1|13871.5|403
1660894500000|2022-08-19 07:35:00|13875.9|13873.9|13877.9|13872.9|13879|13874.3|13873.1|13869.4|389
1660894800000|2022-08-19 07:40:00|13878|13873|13878.3|13873.3|13879.7|13875.6|13875.8|13872.3|422
1660895100000|2022-08-19 07:45:00|13878.4|13873.4|13878.1|13876.1|13879.8|13876.3|13875.2|13871.5|385
1660895400000|2022-08-19 07:50:00|13878.3|13876.3|13880.8|13878.8|13881.3|13878.9|13878.2|13874.7|271
1660895700000|2022-08-19 07:55:00|13880.9|13878.9|13883.9|13878.9|13884.6|13881.1|13880.3|13877|400
1660896000000|2022-08-19 08:00:00|13884.4|13879.4|13886.7|13881.7|13886.8|13882.8|13881.1|13878.1|415
1660896300000|2022-08-19 08:05:00|13886.8|13881.8|13885.1|13883.1|13888.3|13885.1|13885|13881.5|409
1660896600000|2022-08-19 08:10:00|13885|13883|13885|13883|13887.4|13883.6|13883.3|13880.1|416
1660896900000|2022-08-19 08:15:00|13884.9|13882.9|13885.6|13880.6|13886.7|13883.1|13883.4|13879.9|387
1660897200000|2022-08-19 08:20:00|13885.8|13880.8|13887.1|13882.1|13889.5|13885.7|13885.1|13880.8|385
1660897500000|2022-08-19 08:25:00|13887|13882|13880.6|13875.6|13887.2|13883.5|13879.3|13875.4|346
1660897800000|2022-08-19 08:30:00|13880.5|13875.5|13882.6|13880.6|13884.3|13881.3|13878.8|13875.2|328
1660898100000|2022-08-19 08:35:00|13882.7|13880.7|13880.8|13878.8|13883.6|13881.6|13880.5|13877.4|300
1660898400000|2022-08-19 08:40:00|13880.7|13878.7|13878.9|13876.9|13882|13879.2|13877.5|13874|387
1660898700000|2022-08-19 08:45:00|13878.7|13876.7|13882.1|13877.1|13882.7|13879.6|13876.3|13872.6|404
1660899000000|2022-08-19 08:50:00|13882|13877|13880.3|13878.3|13883.1|13879.2|13879.7|13875.6|380
1660899300000|2022-08-19 08:55:00|13880.2|13878.2|13876.8|13874.8|13882.5|13878.8|13876.5|13873.2|325
1660899600000|2022-08-19 09:00:00|13876.7|13874.7|13876.7|13874.7|13880.2|13877|13876.4|13873.6|251
1660899900000|2022-08-19 09:05:00|13877.3|13875.3|13877.8|13872.8|13881|13877.3|13875.8|13872.6|299
1660900200000|2022-08-19 09:10:00|13877.9|13872.9|13876.4|13874.4|13879|13875.9|13876|13871.4|321
1660900500000|2022-08-19 09:15:00|13876.5|13874.5|13878.6|13876.6|13881|13877.6|13876.4|13874.4|300
1660900800000|2022-08-19 09:20:00|13878.7|13876.7|13881.3|13879.3|13883.1|13879.4|13878.5|13875.4|297
1660901100000|2022-08-19 09:25:00|13881.4|13879.4|13880.2|13878.2|13883.2|13879.7|13880.1|13876.5|245
1660901400000|2022-08-19 09:30:00|13880.1|13878.1|13882.2|13880.2|13882.2|13880.2|13879.3|13876.1|236
1660901700000|2022-08-19 09:35:00|13882.1|13880.1|13882.4|13877.4|13884.3|13880.8|13880.3|13876.9|253
1660902000000|2022-08-19 09:40:00|13880.9|13878.9|13881.7|13879.7|13883.8|13880.4|13880.8|13877.2|253
1660902300000|2022-08-19 09:45:00|13881.8|13879.8|13882.7|13880.7|13884.1|13880.9|13881.3|13878|234
1660902600000|2022-08-19 09:50:00|13882.9|13880.9|13882.6|13880.6|13885.1|13882|13882.3|13878.6|244
1660902900000|2022-08-19 09:55:00|13882.5|13880.5|13887.4|13882.4|13887.7|13884|13882.3|13880.3|281
1660903200000|2022-08-19 10:00:00|13887.5|13882.5|13893.6|13891.6|13895.1|13891.7|13887.5|13882.5|371
1660903500000|2022-08-19 10:05:00|13895|13890|13894|13892|13896.3|13893.4|13893.1|13889.7|295
1660903800000|2022-08-19 10:10:00|13893.6|13891.6|13892.2|13890.2|13895.1|13891.6|13890.9|13887.5|299
1660904100000|2022-08-19 10:15:00|13892.1|13890.1|13891.5|13886.5|13893.1|13890.1|13890|13886.4|285
1660904400000|2022-08-19 10:20:00|13891.6|13886.6|13893|13888|13893.2|13889.2|13888.7|13885.2|284
1660904700000|2022-08-19 10:25:00|13892.9|13887.9|13892.9|13887.9|13895.4|13891.5|13890.7|13887.1|230
1660905000000|2022-08-19 10:30:00|13892.8|13887.8|13892.2|13887.2|13893.4|13889.6|13890.3|13886.8|247
1660905300000|2022-08-19 10:35:00|13892.3|13887.3|13895.3|13890.3|13895.3|13890.3|13891.8|13886.8|222
1660905600000|2022-08-19 10:40:00|13895.2|13890.2|13898.7|13893.7|13898.8|13894.6|13894.8|13889.8|304
1660905900000|2022-08-19 10:45:00|13898.5|13893.5|13898.5|13893.5|13900.1|13896.7|13896.3|13892.8|329
1660906200000|2022-08-19 10:50:00|13898.6|13893.6|13900.8|13898.8|13901.9|13898.9|13897.3|13893.5|314
1660906500000|2022-08-19 10:55:00|13900.7|13898.7|13906.3|13901.3|13906.5|13903.2|13900.7|13897.2|380
1660906800000|2022-08-19 11:00:00|13906.2|13901.2|13906.9|13901.9|13908.7|13905.3|13903.7|13899.2|364
1660907100000|2022-08-19 11:05:00|13907|13902|13906.6|13904.6|13909.9|13906.6|13904.1|13900.3|251
1660907400000|2022-08-19 11:10:00|13907.7|13902.7|13906.2|13901.2|13911|13906|13905.7|13900.7|296
1660907700000|2022-08-19 11:15:00|13906.1|13901.1|13908.2|13903.2|13908.4|13903.4|13903.2|13898.2|268
1660908000000|2022-08-19 11:20:00|13908.3|13903.3|13908.1|13903.1|13909.2|13904.2|13907|13902|297
1660908300000|2022-08-19 11:25:00|13908.2|13903.2|13911.7|13906.7|13912.9|13908.5|13907.7|13903.2|268
1660908600000|2022-08-19 11:30:00|13911.6|13906.6|13911.6|13906.6|13912|13907.8|13909|13904|284
1660908900000|2022-08-19 11:35:00|13911.8|13906.8|13914.5|13909.5|13917.1|13912.1|13910.8|13905.8|320
1660909200000|2022-08-19 11:40:00|13914.9|13909.9|13910.6|13905.6|13915.2|13910.2|13910.6|13905.6|295
1660909500000|2022-08-19 11:45:00|13910.7|13905.7|13914.7|13909.7|13916.5|13911.5|13909.2|13904.2|326
1660909800000|2022-08-19 11:50:00|13914.6|13909.6|13914.5|13909.5|13916.6|13911.6|13911.3|13907.2|331
1660910100000|2022-08-19 11:55:00|13914.4|13909.4|13910|13905|13915.8|13910.8|13907.6|13903.8|379
1660910400000|2022-08-19 12:00:00|13910.1|13905.1|13903.5|13898.5|13910.1|13905.5|13903.4|13898.4|415
1660910700000|2022-08-19 12:05:00|13903.6|13898.6|13903.6|13898.6|13906.4|13901.4|13902.4|13897.4|440
1660911000000|2022-08-19 12:10:00|13903.7|13898.7|13906.9|13901.9|13909.4|13904.4|13902.7|13897.7|334
1660911300000|2022-08-19 12:15:00|13907|13902|13904.4|13899.4|13908.2|13903.2|13903.6|13898.6|325
1660911600000|2022-08-19 12:20:00|13904.3|13899.3|13907.3|13902.3|13908.5|13903.5|13903.4|13898.4|342
1660911900000|2022-08-19 12:25:00|13907.5|13902.5|13909.7|13904.7|13910.2|13905.4|13906.7|13901.7|340
1660912200000|2022-08-19 12:30:00|13909.6|13904.6|13906.9|13901.9|13910.6|13906.3|13905.6|13901.4|372
1660912500000|2022-08-19 12:35:00|13907|13902|13904.5|13899.5|13907.1|13902.6|13903.7|13898.7|321
1660912800000|2022-08-19 12:40:00|13904.4|13899.4|13902.9|13897.9|13905.6|13901.9|13898.6|13895.2|389
1660913100000|2022-08-19 12:45:00|13903|13898|13902.5|13897.5|13905.4|13900.4|13900.2|13896.4|374
1660913400000|2022-08-19 12:50:00|13902.7|13897.7|13898|13893|13903|13898|13895.5|13890.5|471
1660913700000|2022-08-19 12:55:00|13898.1|13893.1|13898.9|13893.9|13900.6|13897.1|13896.3|13891.8|434
1660914000000|2022-08-19 13:00:00|13899|13894|13897.3|13892.3|13899|13894|13893.2|13888.2|448
1660914300000|2022-08-19 13:05:00|13897.2|13892.2|13896.2|13894.2|13900|13895|13894.3|13890.9|379
1660914600000|2022-08-19 13:10:00|13896.3|13894.3|13897.5|13895.5|13900.4|13897.4|13896.1|13893.3|294
1660914900000|2022-08-19 13:15:00|13897.4|13895.4|13902.5|13897.5|13902.9|13898.4|13897.4|13893.9|392
1660915200000|2022-08-19 13:20:00|13902.6|13897.6|13901.7|13896.7|13904.1|13899.1|13900.9|13895.9|371
1660915500000|2022-08-19 13:25:00|13901.6|13896.6|13903.4|13898.4|13904.6|13900.6|13900.9|13895.9|316
1660915800000|2022-08-19 13:30:00|13903.6|13898.6|13904|13899|13907.4|13902.4|13901.6|13896.6|392
1660916100000|2022-08-19 13:35:00|13904.1|13899.1|13904.2|13899.2|13905.2|13900.2|13901.7|13896.7|354
1660916400000|2022-08-19 13:40:00|13904.3|13899.3|13903.2|13901.2|13907.9|13903.4|13903|13898.7|418
1660916700000|2022-08-19 13:45:00|13903.3|13901.3|13908.2|13903.2|13908.9|13905.5|13902.3|13898.3|416
1660917000000|2022-08-19 13:50:00|13908.1|13903.1|13907.5|13902.5|13910.1|13905.7|13906.3|13901.3|402
1660917300000|2022-08-19 13:55:00|13907.3|13902.3|13907.9|13902.9|13909.1|13904.1|13903.6|13898.6|359
1660917600000|2022-08-19 14:00:00|13908.1|13903.1|13910.2|13905.2|13911.6|13906.6|13907.8|13902.8|367
1660917900000|2022-08-19 14:05:00|13910.1|13905.1|13913.2|13908.2|13913.5|13908.5|13909.5|13904.5|349
1660918200000|2022-08-19 14:10:00|13913.1|13908.1|13912.5|13907.5|13913.1|13908.1|13909.7|13904.7|348
1660918500000|2022-08-19 14:15:00|13912.6|13907.6|13911.1|13906.1|13914.3|13909.3|13910.6|13905.6|325
1660918800000|2022-08-19 14:20:00|13911|13906|13907|13902|13911|13906|13904.9|13899.9|364
1660919100000|2022-08-19 14:25:00|13907.1|13902.1|13912.7|13907.7|13914.3|13910.8|13907|13902|295
1660919400000|2022-08-19 14:30:00|13912.8|13907.8|13911.1|13909.1|13914.2|13910.2|13910.2|13906|300
1660919700000|2022-08-19 14:35:00|13911.2|13909.2|13914.3|13909.3|13915.8|13912.2|13910.7|13907.3|285
1660920000000|2022-08-19 14:40:00|13914.4|13909.4|13917.7|13912.7|13918.1|13913.1|13914.3|13909.3|338
1660920300000|2022-08-19 14:45:00|13917.6|13912.6|13916.4|13911.4|13917.8|13913.4|13913.9|13908.9|349
1660920600000|2022-08-19 14:50:00|13916.5|13911.5|13919.8|13914.8|13920.7|13915.7|13913.5|13908.5|377
1660920900000|2022-08-19 14:55:00|13919.9|13914.9|13922.3|13917.3|13922.4|13917.4|13918.5|13913.5|361
1660921200000|2022-08-19 15:00:00|13922.5|13917.5|13923.1|13918.1|13923.9|13918.9|13921.2|13916.2|262
1660921500000|2022-08-19 15:05:00|13923|13918|13926.4|13921.4|13926.4|13921.4|13920.8|13915.8|271
1660921800000|2022-08-19 15:10:00|13926.3|13921.3|13924.8|13919.8|13926.5|13921.5|13924.5|13919.5|214
1660922100000|2022-08-19 15:15:00|13924.9|13919.9|13924.8|13919.8|13925.7|13920.7|13924.7|13919.7|182
1660922400000|2022-08-19 15:20:00|13924.9|13919.9|13919|13917|13924.9|13920.4|13918.9|13915.1|264
1660922700000|2022-08-19 15:25:00|13919.1|13917.1|13919.3|13914.3|13922.3|13917.7|13917.9|13913.2|248
1660923000000|2022-08-19 15:30:00|13919.2|13914.2|13917.7|13912.7|13919.3|13915.3|13916.2|13911.5|253
1660923300000|2022-08-19 15:35:00|13917.8|13912.8|13918.2|13913.2|13918.5|13913.5|13915.7|13910.7|273
1660923600000|2022-08-19 15:40:00|13918.1|13913.1|13916.2|13911.2|13918.6|13913.6|13913.9|13908.9|270
1660923900000|2022-08-19 15:45:00|13916.3|13911.3|13913.3|13911.3|13917.3|13913.8|13913.3|13909.6|226
1660924200000|2022-08-19 15:50:00|13913.2|13911.2|13916.8|13911.8|13917.5|13913.6|13913|13909.2|295
1660924500000|2022-08-19 15:55:00|13916.7|13911.7|13918.3|13916.3|13919.7|13916.3|13916|13911.4|239
1660924800000|2022-08-19 16:00:00|13918.2|13916.2|13917|13912|13920|13916.3|13917|13912|260
1660925100000|2022-08-19 16:05:00|13916.9|13911.9|13919|13914|13919.3|13914.8|13916.6|13911.6|216
1660925400000|2022-08-19 16:10:00|13919.1|13914.1|13916.1|13911.1|13919.1|13914.1|13913.5|13909.6|269
1660925700000|2022-08-19 16:15:00|13916|13911|13914.5|13909.5|13916.4|13911.4|13911.7|13906.7|258
1660926000000|2022-08-19 16:20:00|13914.6|13909.6|13918|13913|13918.3|13913.3|13914.1|13909.1|242
1660926300000|2022-08-19 16:25:00|13917.9|13912.9|13917.5|13912.5|13918.2|13913.2|13915.9|13910.9|211
1660926600000|2022-08-19 16:30:00|13917.6|13912.6|13912.6|13907.6|13918.4|13913.4|13912.4|13907.4|192
1660926900000|2022-08-19 16:35:00|13912.7|13907.7|13911.9|13906.9|13913.3|13908.3|13911.7|13906.7|147
1660927200000|2022-08-19 16:40:00|13912|13907|13913.2|13908.2|13913.5|13908.5|13910.6|13905.6|206
1660927500000|2022-08-19 16:45:00|13913.3|13908.3|13913.8|13908.8|13914|13909|13911.4|13906.4|197
1660927800000|2022-08-19 16:50:00|13913.7|13908.7|13914.8|13909.8|13916.1|13911.1|13913.3|13908.3|198
1660928100000|2022-08-19 16:55:00|13914.9|13909.9|13914.6|13909.6|13916.4|13911.4|13914.3|13909.3|258
1660928400000|2022-08-19 17:00:00|13914.7|13909.7|13912.2|13907.2|13915.5|13910.5|13912|13907|259
1660928700000|2022-08-19 17:05:00|13912.3|13907.3|13912|13907|13914.1|13909.1|13911.3|13906.3|215
1660929000000|2022-08-19 17:10:00|13912.1|13907.1|13912.9|13907.9|13913.6|13908.6|13912|13907|214
1660929300000|2022-08-19 17:15:00|13913|13908|13912.2|13907.2|13913.1|13908.1|13910.8|13905.8|208
1660929600000|2022-08-19 17:20:00|13912.3|13907.3|13912.6|13907.6|13912.7|13907.7|13910.7|13905.7|185
1660929900000|2022-08-19 17:25:00|13912.7|13907.7|13914.4|13909.4|13914.9|13909.9|13911.9|13906.9|190
1660930200000|2022-08-19 17:30:00|13914.3|13909.3|13916|13911|13916.3|13911.3|13913.8|13908.8|174
1660930500000|2022-08-19 17:35:00|13916.1|13911.1|13916.9|13911.9|13918|13913|13916|13911|154
1660930800000|2022-08-19 17:40:00|13917|13912|13913.4|13908.4|13917.2|13912.2|13913.3|13908.3|171
1660931100000|2022-08-19 17:45:00|13913.6|13908.6|13910.9|13905.9|13914.1|13909.1|13909.5|13904.5|198
1660931400000|2022-08-19 17:50:00|13910.8|13905.8|13908.3|13903.3|13911.1|13906.1|13908.1|13903.1|209
1660931700000|2022-08-19 17:55:00|13908.2|13903.2|13909.1|13904.1|13909.5|13904.5|13907.5|13902.5|199
1660932000000|2022-08-19 18:00:00|13909|13904|13911.3|13906.3|13912|13907|13909|13904|238
1660932300000|2022-08-19 18:05:00|13911.2|13906.2|13912.1|13907.1|13912.4|13908.6|13910.5|13905.5|190
1660932600000|2022-08-19 18:10:00|13912.2|13907.2|13915.2|13910.2|13915.3|13910.3|13910.5|13907|187
1660932900000|2022-08-19 18:15:00|13915.1|13910.1|13914.8|13909.8|13915.9|13910.9|13913.4|13908.4|204
1660933200000|2022-08-19 18:20:00|13914.9|13909.9|13912.7|13907.7|13915|13910|13912.4|13907.4|176
1660933500000|2022-08-19 18:25:00|13912.8|13907.8|13912.6|13907.6|13913.2|13908.2|13910.9|13905.9|226
1660933800000|2022-08-19 18:30:00|13912.5|13907.5|13910.7|13905.7|13912.5|13907.5|13909.9|13904.9|203
1660934100000|2022-08-19 18:35:00|13910.8|13905.8|13915.2|13910.2|13915.3|13910.3|13910.7|13905.7|146
1660934400000|2022-08-19 18:40:00|13915.5|13910.5|13915.1|13910.1|13916.9|13911.9|13914.6|13909.6|174
1660934700000|2022-08-19 18:45:00|13915|13910|13915.4|13910.4|13917.1|13912.1|13914.9|13909.9|189
1660935000000|2022-08-19 18:50:00|13915.5|13910.5|13916.8|13911.8|13917.7|13912.7|13915.3|13910.3|181
1660935300000|2022-08-19 18:55:00|13916.9|13911.9|13921.9|13916.9|13922.1|13917.1|13916.9|13911.9|304
1660935600000|2022-08-19 19:00:00|13922.7|13917.7|13922.2|13917.2|13923|13918|13920.8|13915.8|194
1660935900000|2022-08-19 19:05:00|13922.1|13917.1|13922|13917|13922.3|13917.3|13920.7|13915.7|157
1660936200000|2022-08-19 19:10:00|13922.1|13917.1|13918.3|13913.3|13922.2|13917.2|13917.9|13912.9|226
1660936500000|2022-08-19 19:15:00|13918.2|13913.2|13917.2|13912.2|13919.4|13914.4|13917.1|13912.1|278
1660936800000|2022-08-19 19:20:00|13917.1|13912.1|13916.5|13911.5|13918.1|13913.1|13916.3|13911.3|190
1660937100000|2022-08-19 19:25:00|13916.6|13911.6|13914.9|13909.9|13917.1|13912.1|13914.5|13909.5|212
1660937400000|2022-08-19 19:30:00|13914.8|13909.8|13913.1|13908.1|13914.9|13909.9|13912.3|13907.3|215
1660937700000|2022-08-19 19:35:00|13913|13908|13914|13909|13914.4|13909.4|13913|13908|168
1660938000000|2022-08-19 19:40:00|13913.8|13908.8|13913.2|13908.2|13914.8|13909.8|13912.9|13907.9|187
1660938300000|2022-08-19 19:45:00|13913.1|13908.1|13915.9|13910.9|13917.7|13912.7|13913.1|13908.1|186
1660938600000|2022-08-19 19:50:00|13915.5|13910.5|13913.8|13908.8|13916.2|13911.2|13913.8|13908.8|156
1660938900000|2022-08-19 19:55:00|13913.9|13908.9|13915.9|13910.9|13917.9|13912.9|13913.1|13908.1|300
1660939200000|2022-08-19 20:00:00|13916.2|13911.2|13913.4|13908.4|13916.2|13911.2|13912.4|13907.4|167
1660939500000|2022-08-19 20:05:00|13913.5|13908.5|13912.9|13907.9|13914.6|13909.6|13912.6|13907.6|186
1660939800000|2022-08-19 20:10:00|13913|13908|13914.8|13909.8|13915|13910|13912.8|13907.8|155
1660940100000|2022-08-19 20:15:00|13914.9|13909.9|13913.8|13908.8|13914.9|13909.9|13913|13908|155
1660940400000|2022-08-19 20:20:00|13913.6|13908.6|13911|13906|13913.6|13908.6|13910.8|13905.8|128
1660940700000|2022-08-19 20:25:00|13911.1|13906.1|13909.4|13904.4|13911.6|13906.2|13909.2|13903.7|143
1660941000000|2022-08-19 20:30:00|13909.3|13904.3|13907.9|13902.9|13909.5|13904.4|13907.6|13901.6|154
1660941300000|2022-08-19 20:35:00|13908.5|13902|13908.6|13903.6|13909.7|13903.8|13907.5|13900.5|92
1660941600000|2022-08-19 20:40:00|13908.5|13903.5|13908.3|13903.3|13913.1|13904.5|13905.5|13894|618
1660941900000|2022-08-19 20:45:00|13908.5|13903.5|13923.6|13908.8|13931.8|13919.5|13908.2|13899.3|696
1660942200000|2022-08-19 20:50:00|13924.2|13908.3|13925.2|13909.2|13931.6|13915.6|13915|13905.7|437
1660942500000|2022-08-19 20:55:00|13926.9|13910.9|13925.9|13909.9|13933.7|13917.7|13922.3|13906.3|338
1661112000000|2022-08-21 20:00:00|13914.3|13892.3|13907.1|13901.1|13914.3|13903.5|13907.1|13892.3|7
1661112300000|2022-08-21 20:05:00|13906|13900|13917.6|13895.6|13917.6|13901.1|13906|13892|4
1661112600000|2022-08-21 20:10:00|13914.9|13892.9|13903.5|13897.5|13914.9|13898.6|13903.5|13892.9|7
1661112900000|2022-08-21 20:15:00|13914.6|13892.8|13904.1|13898.1|13914.6|13898.1|13903.5|13892.8|4
1661113200000|2022-08-21 20:20:00|13911.5|13889.5|13904.1|13898.1|13911.5|13898.1|13903.5|13889.5|3
1661113500000|2022-08-21 20:25:00|13914.6|13893.4|13911.5|13889.5|13914.6|13893.4|13911.5|13889.5|2
1661114100000|2022-08-21 20:35:00|13919|13897|13912.6|13906.6|13919|13906.6|13910.4|13897|4
1661114400000|2022-08-21 20:40:00|13912|13906|13919|13897|13919|13906|13912|13897|2
1661114700000|2022-08-21 20:45:00|13924.5|13902.5|13919|13897|13924.5|13906.6|13912.6|13897|3
1661115000000|2022-08-21 20:50:00|13924.5|13902.5|13924.5|13902.5|13924.5|13902.5|13919|13897|7
1661115300000|2022-08-21 20:55:00|13919|13897|13924.5|13902.5|13924.5|13902.5|13919|13897|2
1661115600000|2022-08-21 21:00:00|13923.4|13901.4|13921.6|13905.6|13924.7|13905.6|13918|13896|12
1661115900000|2022-08-21 21:05:00|13914.8|13903|13915|13899|13923.5|13907.5|13910.2|13898.5|24
1661116200000|2022-08-21 21:10:00|13920.7|13904.7|13922|13906|13922|13906|13909.6|13899|19
1661116500000|2022-08-21 21:15:00|13921.4|13905.4|13919.1|13903.1|13922.9|13906.9|13915.4|13899.4|43
1661116800000|2022-08-21 21:20:00|13922.3|13906.3|13922.3|13906.3|13922.3|13906.3|13916|13900|23
1661117100000|2022-08-21 21:25:00|13915.4|13899.4|13919|13903|13922.4|13906.4|13911.6|13895.6|32
1661117400000|2022-08-21 21:30:00|13915.5|13899.5|13920.6|13904.6|13923.9|13908.4|13915.5|13899.5|191
1661117700000|2022-08-21 21:35:00|13920.7|13904.7|13921|13905|13924.5|13916.2|13918.7|13904.3|196
1661118000000|2022-08-21 21:40:00|13921.6|13905.6|13922.7|13906.7|13923.8|13914|13914.1|13903.1|112
1661118300000|2022-08-21 21:45:00|13922.9|13906.9|13923.3|13907.3|13924.2|13911.9|13919.4|13903.4|119
1661118600000|2022-08-21 21:50:00|13921.8|13905.8|13921.7|13905.7|13923.3|13908.8|13919.3|13903.3|66
1661118900000|2022-08-21 21:55:00|13923.2|13907.2|13922|13906|13923.2|13912.6|13916.8|13901.9|156
1661119200000|2022-08-21 22:00:00|13920.9|13904.9|13928.5|13913|13931|13915|13915.6|13899.6|412
1661119500000|2022-08-21 22:05:00|13925.3|13909.3|13929|13913|13930.3|13916.5|13925.3|13909.3|207
1661119800000|2022-08-21 22:10:00|13931.5|13917.1|13923.6|13908.3|13931.5|13917.1|13921.8|13907.7|212
1661120100000|2022-08-21 22:15:00|13923.9|13907.9|13921.5|13910.3|13924.1|13910.8|13921.5|13907.5|137
1661120400000|2022-08-21 22:20:00|13923.9|13908|13922.9|13908.2|13924|13911.1|13921.2|13907.5|111
1661120700000|2022-08-21 22:25:00|13922.3|13908.7|13921.5|13911|13923.8|13911.4|13921.1|13907.5|104
1661121000000|2022-08-21 22:30:00|13921.2|13910.1|13923|13908.3|13925.3|13912.4|13920.7|13906.9|176
1661121300000|2022-08-21 22:35:00|13921.3|13910.3|13921.8|13913.7|13924.7|13914.6|13919.1|13907.6|212
1661121600000|2022-08-21 22:40:00|13922.3|13913.8|13923.8|13911.7|13925.5|13916|13920.6|13909.7|111
1661121900000|2022-08-21 22:45:00|13921|13914.6|13925.3|13916.7|13930.5|13918.8|13920.5|13910.8|129
1661122200000|2022-08-21 22:50:00|13925.4|13916.6|13925.1|13916.8|13925.9|13919.3|13924.3|13916.1|176
1661122500000|2022-08-21 22:55:00|13924.5|13917.3|13923|13918|13925.7|13919.4|13922.7|13916.8|190
1661122800000|2022-08-21 23:00:00|13923.5|13918.5|13923.5|13918.5|13924.5|13918.9|13921.8|13916.7|124
1661123100000|2022-08-21 23:05:00|13923.3|13918.3|13922.4|13917.4|13924.6|13918.6|13922.2|13915.8|169
1661123400000|2022-08-21 23:10:00|13922.5|13917.5|13923|13918|13924.3|13919.3|13922.3|13916.8|112
1661123700000|2022-08-21 23:15:00|13923.1|13918.1|13923.6|13918.6|13924.6|13919.6|13923|13916.9|139
1661124000000|2022-08-21 23:20:00|13923.5|13918.5|13924.1|13919.1|13924.2|13919.2|13922.9|13917.9|106
1661124300000|2022-08-21 23:25:00|13924|13919|13924.4|13919.4|13924.9|13919.9|13923.8|13918.8|112
1661124600000|2022-08-21 23:30:00|13924.3|13919.3|13924.1|13919.1|13925.2|13920.2|13922.4|13917.4|184
1661124900000|2022-08-21 23:35:00|13924.3|13919.3|13923.3|13918.3|13924.4|13920.1|13922.1|13918.2|105
1661125200000|2022-08-21 23:40:00|13923.2|13918.2|13925.3|13920.3|13925.4|13920.4|13921.9|13917|141
1661125500000|2022-08-21 23:45:00|13925.4|13920.4|13927.9|13922.9|13930.6|13925.6|13925.2|13920.2|192
1661125800000|2022-08-21 23:50:00|13928|13923|13930.1|13925.1|13931.3|13926.3|13927.8|13922.8|164
1661126100000|2022-08-21 23:55:00|13930.2|13925.2|13928.4|13923.4|13931.1|13926.1|13927.1|13922.1|197
1661126400000|2022-08-22 00:00:00|13928.5|13923.5|13927.7|13925.7|13931.1|13926.1|13927.2|13922.8|264
1661126700000|2022-08-22 00:05:00|13927.8|13925.8|13929.5|13927.5|13931.2|13927.7|13927.2|13923.9|242
1661127000000|2022-08-22 00:10:00|13929.4|13927.4|13929.7|13924.7|13931|13927.6|13927.5|13924.4|203
1661127300000|2022-08-22 00:15:00|13929.8|13924.8|13930.7|13925.7|13930.9|13927.2|13926.2|13922.5|213
1661127600000|2022-08-22 00:20:00|13930.8|13925.8|13936.7|13931.7|13937.1|13933.6|13929.6|13925.7|312
1661127900000|2022-08-22 00:25:00|13936.8|13931.8|13937.8|13932.8|13938.3|13934.7|13934.6|13931.2|292
1661128200000|2022-08-22 00:30:00|13937.9|13932.9|13936.4|13931.4|13938.9|13935.5|13934.6|13931.1|284
1661128500000|2022-08-22 00:35:00|13936.3|13931.3|13934.5|13929.5|13936.3|13931.5|13932.5|13928.8|238
1661128800000|2022-08-22 00:40:00|13933|13931|13937.1|13932.1|13937.1|13932.7|13932.6|13928.9|217
1661129100000|2022-08-22 00:45:00|13937|13932|13937.2|13932.2|13937.2|13933.6|13934.2|13930.7|208
1661129400000|2022-08-22 00:50:00|13937.1|13932.1|13938|13933|13939.3|13935.9|13935.5|13932|225
1661129700000|2022-08-22 00:55:00|13938.1|13933.1|13950.5|13945.5|13951|13947.1|13935.4|13932|364
1661130000000|2022-08-22 01:00:00|13951.1|13946.1|13943.4|13938.4|13951.8|13946.8|13943.1|13938.1|422
1661130300000|2022-08-22 01:05:00|13943.2|13938.2|13945.5|13943.5|13948.2|13944.8|13941.8|13936.8|392
1661130600000|2022-08-22 01:10:00|13945.6|13943.6|13947.1|13942.1|13949.2|13945.7|13944.3|13940.8|325
1661130900000|2022-08-22 01:15:00|13947|13942|13946|13941|13949.2|13945.8|13941.5|13937.6|443
1661131200000|2022-08-22 01:20:00|13945.9|13940.9|13945.3|13940.3|13947.1|13943.8|13941.4|13938.2|390
1661131500000|2022-08-22 01:25:00|13945.4|13940.4|13939.5|13937.5|13945.8|13942.3|13939|13935.6|275
1661131800000|2022-08-22 01:30:00|13939.6|13937.6|13939.9|13937.9|13942.5|13938.9|13939|13935.9|304
1661132100000|2022-08-22 01:35:00|13941.8|13936.8|13945.6|13943.6|13947.6|13944.2|13940.2|13936.6|390
1661132400000|2022-08-22 01:40:00|13945.7|13943.7|13944|13942|13949.1|13945.6|13943.9|13940.4|362
1661132700000|2022-08-22 01:45:00|13943.9|13941.9|13942.4|13937.4|13945.3|13941.9|13940|13935.6|292
1661133000000|2022-08-22 01:50:00|13942.3|13937.3|13938.1|13936.1|13942.3|13938.6|13937.2|13933.8|307
1661133300000|2022-08-22 01:55:00|13939.6|13934.6|13940.4|13938.4|13942.2|13938.8|13937.3|13933.7|367
1661133600000|2022-08-22 02:00:00|13940.7|13938.7|13938.7|13936.7|13942|13938.7|13937.8|13934.5|324
1661133900000|2022-08-22 02:05:00|13938.8|13936.8|13940.3|13938.3|13941.9|13938.5|13938.6|13935.2|200
1661134200000|2022-08-22 02:10:00|13940.4|13938.4|13940.7|13938.7|13943.5|13940.2|13939.1|13935.7|277
1661134500000|2022-08-22 02:15:00|13940.6|13938.6|13935.6|13933.6|13942|13938.6|13935.4|13932.5|283
1661134800000|2022-08-22 02:20:00|13935.5|13933.5|13936.3|13934.3|13937.7|13934.7|13933.1|13930.9|321
1661135100000|2022-08-22 02:25:00|13936.4|13934.4|13939.1|13937.1|13940.6|13937.2|13935|13931.6|309
1661135400000|2022-08-22 02:30:00|13939|13937|13937.9|13935.9|13940.2|13937|13937.8|13934.5|249
1661135700000|2022-08-22 02:35:00|13938|13936|13936.1|13934.1|13938.8|13936.1|13934.5|13931.7|317
1661136000000|2022-08-22 02:40:00|13936.2|13934.2|13937.5|13935.5|13939|13935.9|13935.3|13931.8|290
1661136300000|2022-08-22 02:45:00|13937.4|13935.4|13938.6|13936.6|13940.4|13937|13937.3|13934|270
1661136600000|2022-08-22 02:50:00|13938.5|13936.5|13935.4|13933.4|13939.8|13937.8|13935.3|13932.6|227
1661136900000|2022-08-22 02:55:00|13935.3|13933.3|13928.2|13926.2|13935.7|13933.3|13928.1|13925.1|307
1661137200000|2022-08-22 03:00:00|13928.1|13926.1|13931.6|13929.6|13934.6|13931.9|13928.1|13926.1|313
1661137500000|2022-08-22 03:05:00|13931.5|13929.5|13928.3|13926.3|13933.2|13929.8|13928.2|13925.8|267
1661137800000|2022-08-22 03:10:00|13928.4|13926.4|13930.7|13928.7|13932.3|13928.9|13928.3|13925.3|247
1661138100000|2022-08-22 03:15:00|13930.8|13928.8|13929.3|13927.3|13930.8|13928.8|13928.9|13925.6|151
1661138400000|2022-08-22 03:20:00|13929.4|13927.4|13927.7|13925.7|13931.2|13929.2|13927.4|13924.1|219
1661138700000|2022-08-22 03:25:00|13927.8|13925.8|13932.5|13930.5|13933.2|13931|13927.7|13925.7|186
1661139000000|2022-08-22 03:30:00|13932.2|13930.2|13930.1|13928.1|13933.6|13930.4|13929.7|13927.3|158
1661139300000|2022-08-22 03:35:00|13930|13928|13930.1|13928.1|13932.7|13929.7|13929.4|13926.3|160
1661139600000|2022-08-22 03:40:00|13930.2|13928.2|13932.1|13930.1|13933.6|13930.4|13930|13926.7|152
1661139900000|2022-08-22 03:45:00|13932.2|13930.2|13932.7|13930.7|13934.4|13931.4|13930.8|13927.2|191
1661140200000|2022-08-22 03:50:00|13932.6|13930.6|13928.8|13926.8|13932.7|13930.7|13928.6|13925|151
1661140500000|2022-08-22 03:55:00|13928.7|13926.7|13927.8|13925.8|13929.8|13927|13927.6|13924.7|129
1661140800000|2022-08-22 04:00:00|13927.7|13925.7|13930.7|13928.7|13932.1|13928.8|13927.7|13924.9|191
1661141100000|2022-08-22 04:05:00|13930.6|13928.6|13935.1|13933.1|13937.2|13933.6|13929.8|13926.5|255
1661141400000|2022-08-22 04:10:00|13935|13933|13934.4|13932.4|13936.8|13933.3|13933.6|13930.8|202
1661141700000|2022-08-22 04:15:00|13934.5|13932.5|13928.7|13926.7|13936.2|13932.7|13928.6|13926.6|274
1661142000000|2022-08-22 04:20:00|13928.6|13926.6|13928.5|13926.5|13931.7|13928.5|13928.2|13924.7|203
1661142300000|2022-08-22 04:25:00|13928.6|13926.6|13928.6|13926.6|13930.9|13927.6|13927.3|13924.3|152
1661142600000|2022-08-22 04:30:00|13928.5|13926.5|13929.1|13927.1|13930.7|13927.4|13928.5|13925.6|137
1661142900000|2022-08-22 04:35:00|13929.2|13927.2|13931.2|13929.2|13932.8|13929.6|13929|13925.5|127
1661143200000|2022-08-22 04:40:00|13931.3|13929.3|13928.8|13926.8|13932.9|13929.5|13928.7|13926.1|155
1661143500000|2022-08-22 04:45:00|13928.7|13926.7|13928.4|13926.4|13930.6|13927.2|13927.4|13924|208
1661143800000|2022-08-22 04:50:00|13928.3|13926.3|13933.3|13931.3|13933.8|13931.6|13928.3|13924.9|199
1661144100000|2022-08-22 04:55:00|13933.2|13931.2|13929.8|13927.8|13934.6|13931.2|13929.3|13926.3|181
1661144400000|2022-08-22 05:00:00|13929.7|13927.7|13931|13929|13933.1|13930|13929.6|13926.3|196
1661144700000|2022-08-22 05:05:00|13931.1|13929.1|13934.8|13929.8|13934.8|13932.4|13931|13927.7|194
1661145000000|2022-08-22 05:10:00|13933.3|13931.3|13934|13932|13935.2|13932|13931.5|13928.8|219
1661145300000|2022-08-22 05:15:00|13933.9|13931.9|13930.3|13928.3|13935.2|13932.1|13930.1|13928.1|178
1661145600000|2022-08-22 05:20:00|13930.2|13928.2|13932.9|13930.9|13934.3|13930.9|13930.1|13926.7|234
1661145900000|2022-08-22 05:25:00|13932.7|13930.7|13934.2|13929.2|13934.7|13931.5|13932.4|13929.1|245
1661146200000|2022-08-22 05:30:00|13934.3|13929.3|13932.8|13930.8|13934.5|13931.1|13929.9|13926.9|203
1661146500000|2022-08-22 05:35:00|13932.9|13930.9|13931.1|13929.1|13934.5|13931.3|13930.5|13927.3|219
1661146800000|2022-08-22 05:40:00|13931.2|13929.2|13930.9|13928.9|13932.7|13929.6|13930.3|13926.8|198
1661147100000|2022-08-22 05:45:00|13930.8|13928.8|13931.2|13929.2|13933.3|13930|13930.6|13927.4|191
1661147400000|2022-08-22 05:50:00|13931|13929|13933|13931|13934.9|13931.3|13930.7|13927.8|234
1661147700000|2022-08-22 05:55:00|13933.1|13931.1|13940.1|13935.1|13940.1|13936.7|13933|13929.5|249
1661148000000|2022-08-22 06:00:00|13938.6|13936.6|13938.5|13936.5|13941|13938|13937.3|13933.9|308
1661148300000|2022-08-22 06:05:00|13938.6|13936.6|13939.8|13937.8|13941.4|13938|13938.5|13935.1|321
1661148600000|2022-08-22 06:10:00|13939.7|13937.7|13935.5|13933.5|13940.7|13937.7|13935.2|13931.6|380
1661148900000|2022-08-22 06:15:00|13935.6|13933.6|13933.7|13928.7|13938.3|13934.7|13931.7|13928.7|341
1661149200000|2022-08-22 06:20:00|13933.6|13928.6|13933.6|13928.6|13935.4|13931.9|13930.5|13927.2|293
1661149500000|2022-08-22 06:25:00|13933.7|13928.7|13934.8|13929.8|13934.9|13931.6|13931.5|13928|225
1661149800000|2022-08-22 06:30:00|13934.7|13929.7|13940.5|13935.5|13940.6|13937.2|13933.5|13929.7|443
1661150100000|2022-08-22 06:35:00|13939.2|13937.2|13941.9|13939.9|13942|13940|13936.8|13933.2|363
1661150400000|2022-08-22 06:40:00|13941.8|13939.8|13942.3|13940.3|13943.4|13940.6|13939.8|13936.4|284
1661150700000|2022-08-22 06:45:00|13942.4|13940.4|13942.6|13937.6|13944.2|13941|13940.6|13937|386
1661151000000|2022-08-22 06:50:00|13942.5|13937.5|13940.6|13938.6|13942.6|13939|13939.4|13935.9|274
1661151300000|2022-08-22 06:55:00|13940.7|13938.7|13943|13941|13943.2|13941.2|13939.6|13937.3|204
1661151600000|2022-08-22 07:00:00|13943.1|13941.1|13945|13943|13946.3|13943|13940.9|13938.9|473
1661151900000|2022-08-22 07:05:00|13944.7|13942.7|13941.4|13939.4|13946.4|13942.7|13941|13937.6|379
1661152200000|2022-08-22 07:10:00|13941.3|13939.3|13940.3|13938.3|13943.5|13940|13939.4|13936.2|289
1661152500000|2022-08-22 07:15:00|13940.4|13938.4|13943.7|13938.7|13943.9|13940.8|13939.6|13936.8|355
1661152800000|2022-08-22 07:20:00|13943.8|13938.8|13943.4|13941.4|13944.7|13942|13939|13935.7|366
1661153100000|2022-08-22 07:25:00|13943.8|13941.8|13945.5|13943.5|13947.2|13943.7|13943.8|13940.7|397
1661153400000|2022-08-22 07:30:00|13945.3|13943.3|13946.1|13944.1|13947.5|13944.5|13943.3|13940.4|334
1661153700000|2022-08-22 07:35:00|13945.9|13943.9|13946.3|13944.3|13948|13944.6|13945.4|13942.1|286
1661154000000|2022-08-22 07:40:00|13946.2|13944.2|13947.3|13942.3|13947.4|13944.3|13944.2|13941.1|348
1661154300000|2022-08-22 07:45:00|13947.6|13942.6|13949.8|13947.8|13950|13947.8|13945.7|13942.2|284
1661154600000|2022-08-22 07:50:00|13949.7|13947.7|13953.5|13951.5|13956.3|13953.2|13948.7|13946.4|432
1661154900000|2022-08-22 07:55:00|13953.7|13951.7|13953.7|13951.7|13955.8|13952.5|13950.3|13947.3|368
1661155200000|2022-08-22 08:00:00|13953.6|13951.6|13956.2|13951.2|13958.3|13955.1|13953.1|13949.9|445
1661155500000|2022-08-22 08:05:00|13955|13953|13955.1|13953.1|13957|13953.4|13951.3|13947.7|474
1661155800000|2022-08-22 08:10:00|13954.9|13952.9|13951.4|13949.4|13957.2|13953.9|13950.9|13947.4|490
1661156100000|2022-08-22 08:15:00|13953|13948|13953.8|13951.8|13957.1|13953.7|13951.3|13947.8|409
1661156400000|2022-08-22 08:20:00|13953.9|13951.9|13956.1|13951.1|13956.3|13952.8|13951.8|13948.3|369
1661156700000|2022-08-22 08:25:00|13954.7|13952.7|13951.1|13949.1|13957.2|13954|13950.7|13947.4|431
1661157000000|2022-08-22 08:30:00|13951.2|13949.2|13952.9|13950.9|13954.8|13951.2|13949|13945.1|477
1661157300000|2022-08-22 08:35:00|13953|13951|13951.2|13949.2|13953.8|13951.3|13949.2|13947.2|411
1661157600000|2022-08-22 08:40:00|13951.3|13949.3|13951.8|13949.8|13954.7|13951.9|13950.4|13947.7|409
1661157900000|2022-08-22 08:45:00|13951.7|13949.7|13952.8|13950.8|13954|13950.9|13949|13945.7|421
1661158200000|2022-08-22 08:50:00|13952.7|13950.7|13951.6|13949.6|13955|13952|13951.4|13948.2|351
1661158500000|2022-08-22 08:55:00|13951.5|13949.5|13948.8|13946.8|13952|13949.7|13945.8|13942.4|370
1661158800000|2022-08-22 09:00:00|13948.7|13946.7|13950.9|13948.9|13952.6|13950.2|13948.7|13946.5|321
1661159100000|2022-08-22 09:05:00|13951|13949|13953.1|13948.1|13953.8|13950.3|13949.8|13946.3|354
1661159400000|2022-08-22 09:10:00|13953.2|13948.2|13951.3|13946.3|13953.5|13949.1|13950.2|13945.5|296
1661159700000|2022-08-22 09:15:00|13951.4|13946.4|13951.2|13946.2|13952.3|13947.8|13948.9|13945.2|343
1661160000000|2022-08-22 09:20:00|13951.3|13946.3|13950.5|13945.5|13951.9|13947.8|13948.6|13945|329
1661160300000|2022-08-22 09:25:00|13950.6|13945.6|13952.4|13947.4|13952.9|13949.1|13948.9|13945.2|263
1661160600000|2022-08-22 09:30:00|13952.5|13947.5|13952.9|13947.9|13953.3|13949.9|13949.6|13946.1|344
1661160900000|2022-08-22 09:35:00|13952.8|13947.8|13953.6|13951.6|13956.5|13953.4|13952.5|13947.8|353
1661161200000|2022-08-22 09:40:00|13953.7|13951.7|13952.5|13950.5|13955.2|13953.1|13952.2|13949|347
1661161500000|2022-08-22 09:45:00|13952.4|13950.4|13952.1|13947.1|13954.9|13951.4|13950.1|13947|302
1661161800000|2022-08-22 09:50:00|13952.2|13947.2|13946.1|13944.1|13952.2|13948.6|13946.1|13944.1|274
1661162100000|2022-08-22 09:55:00|13946|13944|13945.3|13943.3|13947.2|13945.2|13944.9|13941.7|256
1661162400000|2022-08-22 10:00:00|13945.2|13943.2|13954.4|13949.4|13954.5|13950.7|13945.1|13941.9|395
1661162700000|2022-08-22 10:05:00|13954.3|13949.3|13953.2|13948.2|13955|13951.4|13951.6|13947.9|276
1661163000000|2022-08-22 10:10:00|13953.1|13948.1|13949.4|13947.4|13953.2|13948.8|13942.8|13937.8|488
1661163300000|2022-08-22 10:15:00|13949.2|13947.2|13949.4|13947.4|13952.2|13948.6|13947.8|13944.1|392
1661163600000|2022-08-22 10:20:00|13949.5|13947.5|13952.4|13950.4|13954.3|13950.9|13949.3|13947.3|321
1661163900000|2022-08-22 10:25:00|13952.3|13950.3|13952.7|13950.7|13955.3|13952.3|13952.3|13949.4|309
1661164200000|2022-08-22 10:30:00|13952.8|13950.8|13955.7|13953.7|13956.9|13953.9|13952.5|13950.1|274
1661164500000|2022-08-22 10:35:00|13955.8|13953.8|13955.3|13953.3|13957.2|13953.8|13954.2|13951.5|261
1661164800000|2022-08-22 10:40:00|13955.4|13953.4|13955.6|13953.6|13957.2|13954|13954.2|13950.8|251
1661165100000|2022-08-22 10:45:00|13955.5|13953.5|13954.7|13952.7|13957.9|13954.7|13954.4|13951.1|310
1661165400000|2022-08-22 10:50:00|13954.6|13952.6|13957.4|13952.4|13957.4|13954.4|13954.1|13950.7|294
1661165700000|2022-08-22 10:55:00|13957.2|13952.2|13957.6|13952.6|13958.2|13954.7|13955.1|13951.8|390
1661166000000|2022-08-22 11:00:00|13957.5|13952.5|13956.8|13951.8|13957.7|13954.2|13954.5|13951.1|340
1661166300000|2022-08-22 11:05:00|13956.9|13951.9|13956|13954|13958|13954.7|13954.6|13951.2|333
1661166600000|2022-08-22 11:10:00|13956.2|13954.2|13956.2|13954.2|13956.8|13954.8|13955.5|13953.5|232
1661166900000|2022-08-22 11:15:00|13956.4|13954.4|13956.9|13954.9|13958.5|13955|13956|13952.5|329
1661167200000|2022-08-22 11:20:00|13957|13955|13956.5|13954.5|13957.2|13955.2|13955.3|13953.3|271
1661167500000|2022-08-22 11:25:00|13956.6|13954.6|13956.7|13954.7|13957.2|13955.2|13956|13954|313
1661167800000|2022-08-22 11:30:00|13956.6|13954.6|13958|13956|13958|13956|13956.2|13952.9|256
1661168100000|2022-08-22 11:35:00|13958.1|13956.1|13957|13955|13959|13956.3|13956.7|13953.5|255
1661168400000|2022-08-22 11:40:00|13956.9|13954.9|13956.9|13951.9|13959.1|13955.7|13955.4|13951.9|331
1661168700000|2022-08-22 11:45:00|13956.8|13951.8|13957.9|13952.9|13958.4|13954.8|13953.9|13950.1|319
1661169000000|2022-08-22 11:50:00|13957.8|13952.8|13955.8|13953.8|13958.8|13955.3|13955.7|13952.1|362
1661169300000|2022-08-22 11:55:00|13955.9|13953.9|13956.9|13951.9|13958|13954.6|13953.7|13950.9|373
1661169600000|2022-08-22 12:00:00|13957|13952|13957.9|13955.9|13959.1|13955.9|13955.3|13951.5|400
1661169900000|2022-08-22 12:05:00|13958|13956|13957.3|13955.3|13959.4|13956.6|13955.7|13953.2|363
1661170200000|2022-08-22 12:10:00|13957.4|13955.4|13957.1|13955.1|13959.9|13956.3|13956.6|13953.1|348
1661170500000|2022-08-22 12:15:00|13957.2|13955.2|13959.1|13954.1|13960.1|13956.5|13956.7|13953.2|324
1661170800000|2022-08-22 12:20:00|13959.2|13954.2|13954.8|13952.8|13959.7|13955.9|13953.6|13950|361
1661171100000|2022-08-22 12:25:00|13955.4|13953.4|13954.9|13952.9|13956.9|13954.1|13954.4|13950.9|288
1661171400000|2022-08-22 12:30:00|13955|13953|13958.4|13953.4|13958.7|13954.9|13954.7|13951.3|289
1661171700000|2022-08-22 12:35:00|13958.3|13953.3|13959.1|13954.1|13959.3|13955.6|13956.3|13952.4|358
1661172000000|2022-08-22 12:40:00|13959.2|13954.2|13958.7|13956.7|13960.1|13956.8|13957.3|13954.2|240
1661172300000|2022-08-22 12:45:00|13958.6|13956.6|13958.6|13956.6|13959.9|13956.9|13958|13954.9|277
1661172600000|2022-08-22 12:50:00|13958.7|13956.7|13957.3|13955.3|13960.5|13957.1|13957.3|13953.8|372
1661172900000|2022-08-22 12:55:00|13957.2|13955.2|13960.3|13955.3|13960.3|13956.7|13956.7|13952.4|353
1661173200000|2022-08-22 13:00:00|13960.2|13955.2|13959.2|13957.2|13961.4|13958.2|13958.6|13955.2|252
1661173500000|2022-08-22 13:05:00|13959.3|13957.3|13961.5|13956.5|13961.5|13957.8|13957.7|13954.3|288
1661173800000|2022-08-22 13:10:00|13961.4|13956.4|13960.5|13958.5|13962.1|13958.6|13958.7|13955.7|303
1661174100000|2022-08-22 13:15:00|13960.6|13958.6|13961.9|13959.9|13963.2|13960.3|13959.6|13956.3|229
1661174400000|2022-08-22 13:20:00|13962|13960|13960.5|13955.5|13962.1|13960.1|13958.3|13954.9|287
1661174700000|2022-08-22 13:25:00|13959|13957|13959.4|13957.4|13960.8|13957.9|13958.1|13953.9|291
1661175000000|2022-08-22 13:30:00|13959.5|13957.5|13961.9|13956.9|13962.1|13958.9|13958.2|13954.8|459
1661175300000|2022-08-22 13:35:00|13962|13957|13963.5|13958.5|13964.3|13960.8|13959.9|13956.5|446
1661175600000|2022-08-22 13:40:00|13963.6|13958.6|13962.8|13960.8|13964.5|13961.6|13961.7|13958.4|379
1661175900000|2022-08-22 13:45:00|13963|13961|13965.9|13963.9|13967.3|13963.9|13961.7|13957.9|337
1661176200000|2022-08-22 13:50:00|13965.8|13963.8|13970.7|13968.7|13972.8|13968.9|13965.8|13963.8|493
1661176500000|2022-08-22 13:55:00|13970.6|13968.6|13974.7|13972.7|13974.7|13972.7|13970.2|13966.7|377
1661176800000|2022-08-22 14:00:00|13974.6|13972.6|13971.8|13969.8|13975.7|13973.2|13971.3|13969.3|339
1661177100000|2022-08-22 14:05:00|13971.7|13969.7|13970.5|13968.5|13974.4|13970.9|13969.6|13966|394
1661177400000|2022-08-22 14:10:00|13970.6|13968.6|13968.4|13963.4|13972|13968.7|13967.6|13963|366
1661177700000|2022-08-22 14:15:00|13968.3|13963.3|13968.9|13966.9|13971.2|13967.2|13967|13963.2|325
1661178000000|2022-08-22 14:20:00|13969|13967|13973.6|13968.6|13973.8|13970|13969|13965|352
1661178300000|2022-08-22 14:25:00|13973.5|13968.5|13973.5|13968.5|13974.9|13971.1|13971.7|13967.9|403
1661178600000|2022-08-22 14:30:00|13973.6|13968.6|13971.2|13966.2|13974.2|13969.9|13967.6|13963.9|405
1661178900000|2022-08-22 14:35:00|13971.1|13966.1|13972.6|13967.6|13973.7|13969.4|13970.1|13965.5|351
1661179200000|2022-08-22 14:40:00|13972.7|13967.7|13973.9|13971.9|13975.3|13972.1|13967.4|13963.9|415
1661179500000|2022-08-22 14:45:00|13973.8|13971.8|13976|13974|13977.7|13974.3|13970.9|13967.4|411
1661179800000|2022-08-22 14:50:00|13977.6|13972.6|13976.8|13974.8|13979.5|13976.3|13975.5|13971.9|370
1661180100000|2022-08-22 14:55:00|13976.7|13974.7|13977.6|13975.6|13979.9|13976.4|13973.6|13970.2|446
1661180400000|2022-08-22 15:00:00|13977.5|13975.5|13980.6|13975.6|13981.1|13977.1|13977.5|13974|340
1661180700000|2022-08-22 15:05:00|13980.4|13975.4|13979.8|13974.8|13980.7|13976.3|13977.9|13974.2|305
1661181000000|2022-08-22 15:10:00|13979.9|13974.9|13981.9|13976.9|13981.9|13978.4|13978|13973.9|264
1661181300000|2022-08-22 15:15:00|13981.7|13976.7|13985.8|13980.8|13986|13982.4|13980.2|13976.7|283
1661181600000|2022-08-22 15:20:00|13985.7|13980.7|13983.9|13978.9|13986|13981.9|13981.9|13976.9|344
1661181900000|2022-08-22 15:25:00|13984|13979|13990.3|13985.3|13990.4|13985.4|13984|13979|378
1661182200000|2022-08-22 15:30:00|13991.1|13986.1|13987.4|13982.4|13991.2|13986.3|13984.1|13980.1|372
1661182500000|2022-08-22 15:35:00|13987.3|13982.3|13990.8|13985.8|13991|13986|13986.5|13981.5|278
1661182800000|2022-08-22 15:40:00|13990.9|13985.9|13989.4|13984.4|13990.9|13985.9|13987.1|13982.1|304
1661183100000|2022-08-22 15:45:00|13989.3|13984.3|13991.9|13986.9|13993.1|13989.1|13989.2|13984.2|220
1661183400000|2022-08-22 15:50:00|13991.8|13986.8|13988.8|13983.8|13991.8|13986.8|13987.3|13983.6|277
1661183700000|2022-08-22 15:55:00|13988.9|13983.9|13987.9|13982.9|13988.9|13983.9|13984.4|13979.8|320
1661184000000|2022-08-22 16:00:00|13988|13983|13989.3|13984.3|13989.8|13984.8|13986.3|13981.3|297
1661184300000|2022-08-22 16:05:00|13989.4|13984.4|13987.8|13982.8|13989.5|13984.5|13986.9|13981.9|262
1661184600000|2022-08-22 16:10:00|13987.9|13982.9|13985.1|13980.1|13988|13983|13985.1|13980.1|267
1661184900000|2022-08-22 16:15:00|13985|13980|13983.1|13978.1|13985.1|13980.1|13982.7|13977.7|273
1661185200000|2022-08-22 16:20:00|13983.2|13978.2|13980.2|13975.2|13983.2|13978.2|13979.6|13974.6|325
1661185500000|2022-08-22 16:25:00|13980.1|13975.1|13981|13976|13981.5|13976.5|13978.2|13973.2|320
1661185800000|2022-08-22 16:30:00|13981.1|13976.1|13979.6|13974.6|13981.6|13976.6|13979.4|13974.4|260
1661186100000|2022-08-22 16:35:00|13979.7|13974.7|13975.7|13970.7|13979.8|13974.8|13975.7|13970.7|219
1661186400000|2022-08-22 16:40:00|13975.8|13970.8|13979|13974|13979|13974|13975.7|13970.7|233
1661186700000|2022-08-22 16:45:00|13978.9|13973.9|13980.5|13975.5|13981.7|13976.7|13978.7|13973.7|268
1661187000000|2022-08-22 16:50:00|13980.3|13975.3|13978.1|13973.1|13980.4|13975.4|13977.5|13972.5|261
1661187300000|2022-08-22 16:55:00|13978|13973|13980.2|13975.2|13981.3|13976.3|13977.5|13972.5|273
1661187600000|2022-08-22 17:00:00|13980.1|13975.1|13983.6|13978.6|13983.8|13978.8|13979.7|13974.7|294
1661187900000|2022-08-22 17:05:00|13983.7|13978.7|13985.5|13980.5|13985.9|13980.9|13982.3|13977.3|313
1661188200000|2022-08-22 17:10:00|13985.4|13980.4|13984.5|13979.5|13986.8|13981.8|13984.4|13979.4|298
1661188500000|2022-08-22 17:15:00|13984.2|13979.2|13983.7|13978.7|13984.9|13979.9|13983|13978|278
1661188800000|2022-08-22 17:20:00|13983.8|13978.8|13986.2|13981.2|13986.7|13981.7|13983.7|13978.7|266
1661189100000|2022-08-22 17:25:00|13986.1|13981.1|13981.9|13976.9|13986.1|13981.1|13981.7|13976.7|324
1661189400000|2022-08-22 17:30:00|13982.1|13977.1|13985.8|13980.8|13986.4|13981.4|13982|13977|316
1661189700000|2022-08-22 17:35:00|13985.9|13980.9|13984.2|13979.2|13986.4|13981.4|13982.8|13977.8|308
1661190000000|2022-08-22 17:40:00|13984.3|13979.3|13981.6|13976.6|13984.6|13979.6|13981.3|13976.3|251
1661190300000|2022-08-22 17:45:00|13981.7|13976.7|13980|13975|13982.9|13977.9|13979.8|13974.8|228
1661190600000|2022-08-22 17:50:00|13979.9|13974.9|13981.8|13976.8|13982.1|13977.1|13979.9|13974.9|153
1661190900000|2022-08-22 17:55:00|13982|13977|13986.3|13981.3|13986.8|13982.3|13981.8|13976.8|210
1661191200000|2022-08-22 18:00:00|13986.2|13981.2|13986.8|13981.8|13989|13985.2|13986|13981|177
1661191500000|2022-08-22 18:05:00|13986.9|13981.9|13986.4|13981.4|13987.2|13982.2|13985.7|13980.7|207
1661191800000|2022-08-22 18:10:00|13986.5|13981.5|13986.2|13981.2|13987.8|13982.8|13985.8|13980.8|215
1661192100000|2022-08-22 18:15:00|13986.1|13981.1|13985.9|13980.9|13987.7|13982.7|13985.8|13980.8|245
1661192400000|2022-08-22 18:20:00|13986|13981|13987.1|13982.1|13987.5|13982.5|13984.4|13979.4|163
1661192700000|2022-08-22 18:25:00|13987.2|13982.2|13986.8|13981.8|13987.8|13982.8|13986.1|13981.1|192
1661193000000|2022-08-22 18:30:00|13986.9|13981.9|13984|13979|13987.2|13982.2|13984|13979|141
1661193300000|2022-08-22 18:35:00|13984.1|13979.1|13984.1|13979.1|13984.7|13979.7|13983.4|13978.4|169
1661193600000|2022-08-22 18:40:00|13984.2|13979.2|13984.8|13979.8|13985.2|13980.2|13983.7|13978.7|172
1661193900000|2022-08-22 18:45:00|13984.9|13979.9|13985.9|13980.9|13986.7|13981.7|13984.5|13979.5|119
1661194200000|2022-08-22 18:50:00|13985.8|13980.8|13985.6|13980.6|13986|13981|13984.9|13979.9|156
1661194500000|2022-08-22 18:55:00|13985.7|13980.7|13988.5|13983.5|13988.7|13983.7|13985.6|13980.6|223
1661194800000|2022-08-22 19:00:00|13988.6|13983.6|13983.9|13978.9|13988.6|13983.6|13983.5|13978.5|247
1661195100000|2022-08-22 19:05:00|13983.8|13978.8|13983|13978|13984.5|13979.5|13981.9|13976.9|281
1661195400000|2022-08-22 19:10:00|13982.9|13977.9|13980.2|13975.2|13982.9|13977.9|13980.1|13975.1|275
1661195700000|2022-08-22 19:15:00|13980.1|13975.1|13979.8|13974.8|13980.8|13975.8|13976.9|13971.9|212
1661196000000|2022-08-22 19:20:00|13979.9|13974.9|13977.4|13972.4|13980|13975|13977.3|13972.3|197
1661196300000|2022-08-22 19:25:00|13977.3|13972.3|13979|13974|13979.1|13974.1|13975.7|13970.7|177
1661196600000|2022-08-22 19:30:00|13978.9|13973.9|13980.6|13975.6|13981.2|13976.2|13977.5|13972.5|212
1661196900000|2022-08-22 19:35:00|13980.5|13975.5|13979.7|13974.7|13980.7|13975.7|13979.4|13974.4|222
1661197200000|2022-08-22 19:40:00|13980|13975|13983|13978|13983.1|13978.1|13980|13975|167
1661197500000|2022-08-22 19:45:00|13983.1|13978.1|13980.6|13975.6|13983.1|13978.1|13979.9|13974.9|170
1661197800000|2022-08-22 19:50:00|13980.7|13975.7|13980.5|13975.5|13980.9|13975.9|13978.1|13973.1|230
1661198100000|2022-08-22 19:55:00|13980.6|13975.6|13977.1|13972.1|13980.7|13975.7|13975|13970|257
1661198400000|2022-08-22 20:00:00|13977.4|13972.4|13977.7|13972.7|13979.3|13974.3|13976.5|13971.5|248
1661198700000|2022-08-22 20:05:00|13977.6|13972.6|13975.6|13970.6|13978.3|13973.3|13975.3|13970.3|191
1661199000000|2022-08-22 20:10:00|13975.7|13970.7|13977.6|13972.6|13978.1|13973.1|13975.6|13970.6|141
1661199300000|2022-08-22 20:15:00|13977.7|13972.7|13977.8|13972.8|13978.3|13973.3|13977.6|13972.6|179
1661199600000|2022-08-22 20:20:00|13977.9|13972.9|13977.5|13972.5|13978.2|13973.2|13977.4|13972.4|153
1661199900000|2022-08-22 20:25:00|13977.4|13972.4|13978|13973|13978.3|13973.3|13977.3|13972.3|172
1661200200000|2022-08-22 20:30:00|13978.2|13973.2|13978.5|13973.5|13979.5|13974.5|13978.2|13973.2|104
1661200500000|2022-08-22 20:35:00|13978.6|13973.6|13978.4|13973.4|13978.7|13973.7|13977.4|13972.4|73
1661200800000|2022-08-22 20:40:00|13978.2|13973.2|13980.9|13972.9|13980.9|13974.7|13978|13972.4|122
1661201100000|2022-08-22 20:45:00|13980|13974|13979.3|13974.3|13980.1|13974.6|13977.5|13972.5|114
1661201400000|2022-08-22 20:50:00|13979.2|13974.2|13979.1|13974.1|13980.6|13974.6|13977.7|13972.7|118
1661201700000|2022-08-22 20:55:00|13979|13974|13984.1|13968.1|13989.3|13976|13979|13967.7|940
1661202000000|2022-08-22 21:00:00|13987.6|13971.6|13985.5|13971.2|13987.8|13972.6|13985.5|13970.4|62
1661202300000|2022-08-22 21:05:00|13984.8|13968.8|13986.8|13970.8|13987.7|13977.4|13983.8|13968.8|57
1661202600000|2022-08-22 21:10:00|13988.7|13972.7|13986|13975.1|13989.6|13975.3|13983.1|13967.1|122
1661202900000|2022-08-22 21:15:00|13985.4|13971.9|13985.2|13969.2|13989.3|13976.5|13983.6|13968.4|121
1661203200000|2022-08-22 21:20:00|13986.6|13970.6|13984.2|13975.9|13988.9|13976.6|13983.3|13969.4|318
1661203500000|2022-08-22 21:25:00|13984.6|13975.7|13982.3|13966.3|13986.7|13977.6|13972.4|13956.4|447
1661203800000|2022-08-22 21:30:00|13984.3|13969.5|13986.3|13973.5|13987.6|13976.4|13976.5|13960.5|203
1661204100000|2022-08-22 21:35:00|13985.7|13974.7|13984.6|13970.7|13986.6|13976.2|13981.4|13965.4|105
1661204400000|2022-08-22 21:40:00|13982.3|13972|13984.2|13971.9|13986.7|13976.1|13980.1|13964.1|86
1661204700000|2022-08-22 21:45:00|13981.1|13965.1|13977.8|13961.8|13984.8|13970.2|13974|13958|229
1661205000000|2022-08-22 21:50:00|13979.5|13963.5|13979.5|13963.5|13982.5|13966.5|13974.9|13958.9|250
1661205300000|2022-08-22 21:55:00|13979.1|13963.1|13982.9|13966.9|13987.3|13971.3|13978.2|13962.2|271
1661205600000|2022-08-22 22:00:00|13982.8|13966.8|13983.2|13973.5|13990.1|13976.9|13967.7|13951.7|491
1661205900000|2022-08-22 22:05:00|13984.8|13972|13977.8|13967.9|13990.7|13978.4|13977.1|13965.2|274
1661206200000|2022-08-22 22:10:00|13977.3|13968.5|13982.2|13966.2|13982.4|13970|13977.3|13965.4|164
1661206500000|2022-08-22 22:15:00|13981.7|13966.5|13980.3|13964.3|13988.2|13972.3|13978|13964|201
1661206800000|2022-08-22 22:20:00|13980.4|13964.4|13976.9|13964.1|13984.9|13968.9|13975.7|13962.3|245
1661207100000|2022-08-22 22:25:00|13975.7|13965.6|13981.1|13966.2|13982|13967.9|13975.1|13963.2|182
1661207400000|2022-08-22 22:30:00|13980.4|13966.6|13977.5|13965.4|13983.5|13969.5|13974.1|13962.1|247
1661207700000|2022-08-22 22:35:00|13977.2|13966|13987|13971|13990.5|13974.5|13973.5|13961.6|283
1661208000000|2022-08-22 22:40:00|13986.9|13970.9|13976.1|13967.1|13987|13971.1|13973.8|13964|254
1661208300000|2022-08-22 22:45:00|13975.1|13968.2|13974.5|13969.5|13978.2|13969.7|13974.1|13965.1|105
1661208600000|2022-08-22 22:50:00|13974.3|13969.3|13974.2|13969.2|13976.9|13970.4|13973.6|13967.1|119
1661208900000|2022-08-22 22:55:00|13973.1|13968.1|13973.3|13968.3|13976.6|13969.2|13972.6|13966.6|79
1661209200000|2022-08-22 23:00:00|13974.1|13969.1|13976.8|13971.8|13976.8|13971.8|13973|13968|139
1661209500000|2022-08-22 23:05:00|13977.1|13972.1|13976.2|13971.2|13981|13974.5|13975|13968.5|196
1661209800000|2022-08-22 23:10:00|13976.1|13971.1|13979.3|13974.3|13979.4|13974.4|13975.9|13970.9|150
1661210100000|2022-08-22 23:15:00|13979.2|13974.2|13979.9|13974.9|13981.3|13976.3|13979.1|13974.1|211
1661210400000|2022-08-22 23:20:00|13979.8|13974.8|13981.5|13976.5|13982.5|13977.5|13979.8|13974.8|144
1661210700000|2022-08-22 23:25:00|13981.4|13976.4|13982.3|13977.3|13983.1|13978.1|13981.3|13975.9|163
1661211000000|2022-08-22 23:30:00|13982.2|13977.2|13983|13978|13984|13978.4|13981.9|13976.9|126
1661211300000|2022-08-22 23:35:00|13983.1|13978.1|13980.7|13975.7|13984.1|13978.2|13980.5|13975.5|186
1661211600000|2022-08-22 23:40:00|13980.6|13975.6|13980.5|13975.5|13981.3|13977.3|13979.1|13975.1|165
1661211900000|2022-08-22 23:45:00|13980.6|13975.6|13979|13974|13981.3|13976.3|13978.8|13973.8|138
1661212200000|2022-08-22 23:50:00|13978.9|13973.9|13978.1|13973.1|13979.6|13975.9|13977.7|13972.7|115
1661212500000|2022-08-22 23:55:00|13978.2|13973.2|13977.6|13972.6|13978.7|13973.7|13976.8|13971.8|133
1661212800000|2022-08-23 00:00:00|13977.5|13972.5|13982.9|13977.9|13983.2|13978.7|13976|13971|323
1661213100000|2022-08-23 00:05:00|13982.8|13977.8|13980.5|13975.5|13984.4|13979.8|13979|13975.5|343
1661213400000|2022-08-23 00:10:00|13980.6|13975.6|13983.8|13978.8|13984|13979|13976.6|13972.8|293
1661213700000|2022-08-23 00:15:00|13983.7|13978.7|13979.9|13974.9|13984|13980.2|13979.4|13974.8|234
1661214000000|2022-08-23 00:20:00|13979.8|13974.8|13977.1|13972.1|13980.8|13977.2|13976|13972.1|248
1661214300000|2022-08-23 00:25:00|13977.2|13972.2|13974.8|13969.8|13979.1|13975.4|13973|13969|302
1661214600000|2022-08-23 00:30:00|13974.7|13969.7|13975.5|13970.5|13977|13973.3|13972.3|13968.6|298
1661214900000|2022-08-23 00:35:00|13975.6|13970.6|13974.3|13969.3|13975.7|13971.9|13969.7|13966.1|399
1661215200000|2022-08-23 00:40:00|13974.4|13969.4|13974.4|13972.4|13977.3|13973.6|13972.8|13968.9|403
1661215500000|2022-08-23 00:45:00|13975.9|13970.9|13976.6|13971.6|13977.1|13973.5|13973.8|13970.4|296
1661215800000|2022-08-23 00:50:00|13976.3|13971.3|13977.8|13972.8|13978.5|13973.6|13974|13970.2|418
1661216100000|2022-08-23 00:55:00|13977.9|13972.9|13975.1|13973.1|13979.5|13975.9|13974|13970.5|424
1661216400000|2022-08-23 01:00:00|13975|13973|13971.6|13969.6|13975.6|13973.1|13969.7|13966.2|317
1661216700000|2022-08-23 01:05:00|13971.5|13969.5|13966.7|13964.7|13972.6|13969.7|13964.7|13961.3|293
1661217000000|2022-08-23 01:10:00|13968.5|13963.5|13970.4|13965.4|13971.9|13967.7|13968.2|13963.2|294
1661217300000|2022-08-23 01:15:00|13970.5|13965.5|13972.4|13970.4|13974.2|13970.8|13968.5|13964.8|329
1661217600000|2022-08-23 01:20:00|13972.6|13970.6|13972.2|13970.2|13975.2|13971.1|13969.4|13966.1|312
1661217900000|2022-08-23 01:25:00|13973.7|13968.7|13972.5|13970.5|13976.1|13972.5|13971.8|13968.7|294
1661218200000|2022-08-23 01:30:00|13972.6|13970.6|13973.2|13971.2|13975.8|13972.4|13971.5|13968.2|304
1661218500000|2022-08-23 01:35:00|13973.1|13971.1|13976.5|13974.5|13976.8|13974.7|13972.7|13969.2|297
1661218800000|2022-08-23 01:40:00|13976.4|13974.4|13977|13972|13978|13974.6|13972.9|13969.5|360
1661219100000|2022-08-23 01:45:00|13977.1|13972.1|13973.8|13968.8|13977.8|13974.2|13971.6|13968.1|329
1661219400000|2022-08-23 01:50:00|13973.9|13968.9|13974.2|13972.2|13975.9|13972.6|13972.3|13968.9|272
1661219700000|2022-08-23 01:55:00|13974.1|13972.1|13973|13971|13975.8|13972.4|13972.1|13968.8|259
1661220000000|2022-08-23 02:00:00|13972.9|13970.9|13976.8|13971.8|13976.8|13973|13972.5|13969.1|207
1661220300000|2022-08-23 02:05:00|13975.3|13973.3|13974.5|13972.5|13976.3|13973.7|13973.8|13970.3|229
1661220600000|2022-08-23 02:10:00|13976.7|13971.7|13971.8|13969.8|13976.7|13973.4|13971.7|13968.1|180
1661220900000|2022-08-23 02:15:00|13971.9|13969.9|13972.4|13970.4|13974|13970.6|13971.8|13968.6|190
1661221200000|2022-08-23 02:20:00|13972.3|13970.3|13971.3|13966.3|13972.6|13970.4|13969.4|13966.1|225
1661221500000|2022-08-23 02:25:00|13968.7|13966.7|13969.3|13967.3|13971.5|13967.9|13968.7|13965.5|243
1661221800000|2022-08-23 02:30:00|13969.2|13967.2|13970.2|13968.2|13971.8|13968.3|13968.7|13965.2|186
1661222100000|2022-08-23 02:35:00|13970.3|13968.3|13972.4|13970.4|13974.2|13970.7|13968.7|13965|229
1661222400000|2022-08-23 02:40:00|13974|13969|13974.4|13969.4|13974.8|13971.2|13972.4|13968.7|198
1661222700000|2022-08-23 02:45:00|13974.3|13969.3|13971.2|13969.2|13974.3|13970.9|13970.8|13967.4|219
1661223000000|2022-08-23 02:50:00|13971.3|13969.3|13971.4|13969.4|13973.1|13969.7|13970.8|13967.2|189
1661223300000|2022-08-23 02:55:00|13971.3|13969.3|13971.8|13969.8|13973.7|13970.4|13971.1|13967.6|178
1661223600000|2022-08-23 03:00:00|13971.9|13969.9|13972.8|13967.8|13973.7|13970.2|13970.7|13967.3|182
1661223900000|2022-08-23 03:05:00|13972.6|13967.6|13971.2|13969.2|13972.9|13969.5|13971|13967.5|143
1661224200000|2022-08-23 03:10:00|13971.3|13969.3|13971.3|13969.3|13975|13971.6|13971.1|13967.6|236
1661224500000|2022-08-23 03:15:00|13971.4|13969.4|13972.5|13970.5|13974|13970.8|13971.2|13967.6|263
1661224800000|2022-08-23 03:20:00|13972.6|13970.6|13970.1|13968.1|13974.1|13970.6|13970|13966.6|211
1661225100000|2022-08-23 03:25:00|13970.2|13968.2|13970.2|13968.2|13971.8|13968.4|13969.2|13965.9|182
1661225400000|2022-08-23 03:30:00|13970.3|13968.3|13972.2|13970.2|13974.3|13971.2|13970.2|13967.5|173
1661225700000|2022-08-23 03:35:00|13972.1|13970.1|13970.4|13968.4|13974.2|13971|13970.3|13967|261
1661226000000|2022-08-23 03:40:00|13970.5|13968.5|13973.8|13968.8|13974|13970.7|13970.1|13966.6|223
1661226300000|2022-08-23 03:45:00|13973.7|13968.7|13972.5|13970.5|13975.3|13971.8|13972.1|13968.6|172
1661226600000|2022-08-23 03:50:00|13972.4|13970.4|13972.8|13970.8|13974.6|13972.6|13972.3|13969|182
1661226900000|2022-08-23 03:55:00|13972.7|13970.7|13971.7|13969.7|13974.5|13971.2|13969.2|13966|253
1661227200000|2022-08-23 04:00:00|13971.6|13969.6|13971.3|13969.3|13973.1|13969.8|13970.2|13966.7|163
1661227500000|2022-08-23 04:05:00|13970.2|13968.2|13971.5|13969.5|13973.4|13971|13970.2|13967.5|182
1661227800000|2022-08-23 04:10:00|13971.3|13969.3|13971.8|13969.8|13973.3|13969.8|13970.6|13966.9|158
1661228100000|2022-08-23 04:15:00|13971.9|13969.9|13971.5|13969.5|13974|13970.4|13970.7|13967.5|191
1661228400000|2022-08-23 04:20:00|13971.4|13969.4|13972.5|13970.5|13974|13970.7|13971.2|13967.7|191
1661228700000|2022-08-23 04:25:00|13972.1|13970.1|13973.7|13968.7|13974|13970.5|13971.1|13967.7|124
1661229000000|2022-08-23 04:30:00|13973.8|13968.8|13973.3|13971.3|13975.1|13971.7|13971.6|13968.5|183
1661229300000|2022-08-23 04:35:00|13973.4|13971.4|13972.9|13970.9|13974.8|13971.4|13972.6|13969|152
1661229600000|2022-08-23 04:40:00|13972.8|13970.8|13973.3|13971.3|13975.3|13972|13972.8|13969.7|120
1661229900000|2022-08-23 04:45:00|13973.4|13971.4|13975.5|13973.5|13977|13973.8|13973.3|13969.8|134
1661230200000|2022-08-23 04:50:00|13975.6|13973.6|13978.5|13976.5|13980.3|13976.7|13975.2|13971.7|212
1661230500000|2022-08-23 04:55:00|13978.4|13976.4|13984.3|13979.3|13984.4|13979.3|13978.1|13974.8|224
1661230800000|2022-08-23 05:00:00|13983.9|13978.9|13974.9|13969.9|13983.9|13978.9|13967.7|13953.9|492
1661231100000|2022-08-23 05:05:00|13974.8|13969.8|13977.9|13972.9|13978.5|13974.7|13973.8|13968.8|351
1661231400000|2022-08-23 05:10:00|13978.2|13973.2|13977.3|13975.3|13981.1|13976.2|13976.9|13973.2|326
1661231700000|2022-08-23 05:15:00|13978.7|13973.7|13977.1|13972.1|13978.9|13975.4|13974.8|13970.3|330
1661232000000|2022-08-23 05:20:00|13977.3|13972.3|13983|13981|13985.2|13981|13977.1|13972.1|344
1661232300000|2022-08-23 05:25:00|13984.3|13979.3|13979.8|13977.8|13984.4|13980.5|13979.1|13976|283
1661232600000|2022-08-23 05:30:00|13979.7|13977.7|13981.1|13976.1|13984.9|13981.7|13979.1|13975.9|305
1661232900000|2022-08-23 05:35:00|13981.2|13976.2|13981.6|13976.6|13982.5|13978|13978.3|13973.6|313
1661233200000|2022-08-23 05:40:00|13981.5|13976.5|13981.1|13976.1|13981.7|13978.3|13978.7|13974.7|304
1661233500000|2022-08-23 05:45:00|13981|13976|13984.2|13979.2|13984.3|13980.6|13981|13976|208
1661233800000|2022-08-23 05:50:00|13984.3|13979.3|13984.1|13979.1|13984.6|13980.7|13982.7|13978|268
1661234100000|2022-08-23 05:55:00|13984.2|13979.2|13984.5|13979.5|13984.6|13981|13979.5|13975.9|267
1661234400000|2022-08-23 06:00:00|13984.4|13979.4|13985.1|13983.1|13987.8|13984.2|13981.3|13977.7|426
1661234700000|2022-08-23 06:05:00|13985.2|13983.2|13985.6|13983.6|13988.2|13985.8|13985|13981.5|300
1661235000000|2022-08-23 06:10:00|13985.5|13983.5|13987.6|13985.6|13989.1|13985.7|13984.1|13980.6|319
1661235300000|2022-08-23 06:15:00|13987.7|13985.7|13990.4|13988.4|13992.2|13988.6|13985.5|13982.2|438
1661235600000|2022-08-23 06:20:00|13989.8|13987.8|13992.5|13990.5|13998.3|13994.8|13989.6|13986.1|435
1661235900000|2022-08-23 06:25:00|13992.7|13990.7|13992.9|13990.9|13998.5|13995|13990.4|13987.6|442
1661236200000|2022-08-23 06:30:00|13994.3|13989.3|13995.2|13993.2|13996.6|13993.3|13990.7|13987.3|427
1661236500000|2022-08-23 06:35:00|13995.3|13993.3|14000.8|13998.8|14002.4|13999.8|13995.1|13991.5|321
1661236800000|2022-08-23 06:40:00|14000.9|13998.9|14000.8|13995.8|14005.5|14001.9|13999|13995.7|301
1661237100000|2022-08-23 06:45:00|13998.7|13996.7|13993.6|13991.6|14000.2|13996.8|13992.2|13988.7|357
1661237400000|2022-08-23 06:50:00|13993.5|13991.5|13992.6|13987.6|13994.6|13991.7|13989.7|13985.2|383
1661237700000|2022-08-23 06:55:00|13992.5|13987.5|13988.1|13983.1|13992.5|13988.2|13986.9|13983|380
1661238000000|2022-08-23 07:00:00|13988|13983|13982.1|13977.1|13988|13984.9|13981.2|13976.9|423
1661238300000|2022-08-23 07:05:00|13981.8|13976.8|13979.5|13974.5|13985.2|13980.8|13976.8|13973.1|459
1661238600000|2022-08-23 07:10:00|13979.6|13974.6|13979|13974|13979.6|13975.7|13973.4|13969.4|473
1661238900000|2022-08-23 07:15:00|13979.4|13974.4|13978.3|13976.3|13981.8|13979|13976.9|13971.9|531
1661239200000|2022-08-23 07:20:00|13978.4|13976.4|13975.5|13970.5|13980.2|13976.9|13972.1|13968|528
1661239500000|2022-08-23 07:25:00|13975.6|13970.6|13977.3|13972.3|13977.8|13974.2|13974.5|13969.6|323
1661239800000|2022-08-23 07:30:00|13976.1|13971.1|13974.7|13969.7|13976.9|13973.3|13962.5|13957.5|593
1661240100000|2022-08-23 07:35:00|13974.8|13969.8|13967.1|13962.1|13976.1|13972.7|13965.6|13961.9|470
1661240400000|2022-08-23 07:40:00|13966|13964|13962.5|13957.5|13968|13964.6|13957.4|13952.4|586
1661240700000|2022-08-23 07:45:00|13962.4|13957.4|13967.1|13962.1|13967.7|13963.8|13958.6|13954.9|489
1661241000000|2022-08-23 07:50:00|13967.2|13962.2|13969.5|13964.5|13970.3|13966.2|13961.8|13958.7|415
1661241300000|2022-08-23 07:55:00|13969.6|13964.6|13969.4|13964.4|13970.1|13966.3|13963.6|13960|404
1661241600000|2022-08-23 08:00:00|13969.3|13964.3|13966.2|13964.2|13970.4|13966.8|13965.7|13961.4|551
1661241900000|2022-08-23 08:05:00|13967.8|13962.8|13967.9|13962.9|13968.9|13965.6|13965.2|13961.7|364
1661242200000|2022-08-23 08:10:00|13967.8|13962.8|13963.7|13958.7|13967.8|13963.6|13958.6|13955|479
1661242500000|2022-08-23 08:15:00|13963.6|13958.6|13957.7|13952.7|13964.4|13959.4|13956.9|13951.9|362
1661242800000|2022-08-23 08:20:00|13957.6|13952.6|13961.2|13956.2|13961.8|13957.5|13955.6|13950.6|371
1661243100000|2022-08-23 08:25:00|13961.1|13956.1|13960.2|13955.2|13961.2|13957.5|13957.4|13953.8|360
1661243400000|2022-08-23 08:30:00|13959|13954|13956.7|13951.7|13962.1|13957.1|13955.3|13950.3|545
1661243700000|2022-08-23 08:35:00|13956.8|13951.8|13950.4|13945.4|13956.8|13952.6|13950.4|13945.4|389
1661244000000|2022-08-23 08:40:00|13950.5|13945.5|13954.3|13949.3|13954.5|13950.9|13948.4|13944|369
1661244300000|2022-08-23 08:45:00|13954.4|13949.4|13957.3|13955.3|13958.9|13955.3|13952.8|13949.3|379
1661244600000|2022-08-23 08:50:00|13957.4|13955.4|13960.4|13958.4|13961.8|13959.2|13956.2|13953.2|412
1661244900000|2022-08-23 08:55:00|13960.5|13958.5|13958.9|13956.9|13962.9|13959.4|13958.4|13954.8|385
1661245200000|2022-08-23 09:00:00|13958.8|13956.8|13962.1|13957.1|13967.6|13963.9|13958.8|13955.5|428
1661245500000|2022-08-23 09:05:00|13962|13957|13956.3|13954.3|13962.1|13958.6|13954.3|13950.9|412
1661245800000|2022-08-23 09:10:00|13956.2|13954.2|13956|13954|13958.8|13955.6|13953.7|13951.6|436
1661246100000|2022-08-23 09:15:00|13956.1|13954.1|13962.1|13957.1|13962.5|13958.8|13955.9|13953.5|386
1661246400000|2022-08-23 09:20:00|13962|13957|13964.1|13959.1|13964.2|13959.2|13958|13954|420
1661246700000|2022-08-23 09:25:00|13964|13959|13967.9|13962.9|13968.5|13963.5|13962.7|13958.9|372
1661247000000|2022-08-23 09:30:00|13967.8|13962.8|13969.1|13964.1|13969.5|13965.7|13964.7|13961.2|331
1661247300000|2022-08-23 09:35:00|13969.2|13964.2|13968.4|13966.4|13972.6|13968.8|13966.9|13963.4|308
1661247600000|2022-08-23 09:40:00|13968.3|13966.3|13966.7|13964.7|13971.1|13967.9|13965.6|13962.1|345
1661247900000|2022-08-23 09:45:00|13966.6|13964.6|13964.7|13959.7|13969.8|13965|13964.1|13959.7|387
1661248200000|2022-08-23 09:50:00|13964.8|13959.8|13965.1|13960.1|13967.2|13962.5|13964.3|13959.6|377
1661248500000|2022-08-23 09:55:00|13965|13960|13960.4|13955.4|13965.9|13962.1|13960.4|13955.4|304
1661248800000|2022-08-23 10:00:00|13960.5|13955.5|13962.1|13957.1|13962.9|13957.9|13956.9|13952|437
1661249100000|2022-08-23 10:05:00|13962|13957|13964.4|13962.4|13965.9|13962.4|13960|13956.5|299
1661249400000|2022-08-23 10:10:00|13964.2|13962.2|13969.5|13964.5|13970|13965|13963.5|13960.2|304
1661249700000|2022-08-23 10:15:00|13969.6|13964.6|13974.1|13969.1|13974.3|13969.3|13968.5|13964.6|368
1661250000000|2022-08-23 10:20:00|13974|13969|13973.9|13971.9|13975.3|13972.8|13971.9|13968.1|342
1661250300000|2022-08-23 10:25:00|13974|13972|13971.3|13966.3|13975.8|13972.4|13969.8|13966.3|322
1661250600000|2022-08-23 10:30:00|13971.5|13966.5|13968.7|13963.7|13971.8|13968.3|13968.5|13963.5|290
1661250900000|2022-08-23 10:35:00|13968.8|13963.8|13968.6|13963.6|13970.4|13966.3|13966.8|13963.1|321
1661251200000|2022-08-23 10:40:00|13968.5|13963.5|13963.5|13958.5|13968.7|13963.7|13963|13958.1|293
1661251500000|2022-08-23 10:45:00|13963.6|13958.6|13962.2|13957.2|13964|13960.6|13960.2|13955.9|331
1661251800000|2022-08-23 10:50:00|13962.1|13957.1|13962.8|13960.8|13964.3|13961|13960.5|13956.3|292
1661252100000|2022-08-23 10:55:00|13962.7|13960.7|13963.2|13958.2|13964.5|13960.9|13961.4|13957.1|327
1661252400000|2022-08-23 11:00:00|13963|13958|13963.1|13958.1|13964.5|13959.5|13959.4|13955.9|339
1661252700000|2022-08-23 11:05:00|13963.2|13958.2|13962.6|13960.6|13966.3|13962.5|13961.8|13957.9|374
1661253000000|2022-08-23 11:10:00|13962.8|13960.8|13962.2|13957.2|13965.1|13961.3|13960.3|13956.6|306
1661253300000|2022-08-23 11:15:00|13962.1|13957.1|13961|13959|13964.2|13960.5|13960.8|13956.8|310
1661253600000|2022-08-23 11:20:00|13961.2|13959.2|13962.1|13957.1|13963.1|13959.2|13959.2|13955.8|269
1661253900000|2022-08-23 11:25:00|13962|13957|13962.6|13960.6|13965.2|13961.4|13960.5|13956.8|255
1661254200000|2022-08-23 11:30:00|13962.5|13960.5|13965.6|13963.6|13967.5|13963.7|13962.2|13958.7|307
1661254500000|2022-08-23 11:35:00|13965.7|13963.7|13965.1|13960.1|13966.2|13964.2|13962.9|13959.5|283
1661254800000|2022-08-23 11:40:00|13965.2|13960.2|13964.7|13959.7|13967.4|13962.4|13963.9|13958.9|330
1661255100000|2022-08-23 11:45:00|13964.6|13959.6|13964.3|13959.3|13967|13962|13961.1|13957.6|348
1661255400000|2022-08-23 11:50:00|13964.4|13959.4|13959.5|13957.5|13966|13962.3|13959.3|13954.7|349
1661255700000|2022-08-23 11:55:00|13961.1|13959.1|13965.3|13960.3|13966.8|13962.8|13960.4|13956.4|407
1661256000000|2022-08-23 12:00:00|13965.5|13960.5|13966.9|13961.9|13967.8|13963.5|13961.4|13957.6|426
1661256300000|2022-08-23 12:05:00|13967|13962|13964.1|13959.1|13967.4|13964|13962.8|13958.2|318
1661256600000|2022-08-23 12:10:00|13964.2|13959.2|13964.1|13959.1|13966.2|13961.2|13959.7|13955.8|374
1661256900000|2022-08-23 12:15:00|13964|13959|13966.5|13961.5|13966.8|13961.8|13962.1|13957.8|385
1661257200000|2022-08-23 12:20:00|13966.1|13961.1|13972.7|13967.7|13974|13970.5|13965.6|13960.6|451
1661257500000|2022-08-23 12:25:00|13972.6|13967.6|13970.7|13965.7|13973.2|13969.4|13967.7|13963.6|396
1661257800000|2022-08-23 12:30:00|13970.8|13965.8|13976|13971|13977.2|13974.1|13970.6|13965.6|497
1661258100000|2022-08-23 12:35:00|13976.2|13971.2|13971.3|13969.3|13976.7|13973|13971.2|13967.9|395
1661258400000|2022-08-23 12:40:00|13970.7|13968.7|13967.2|13962.2|13972.2|13968.7|13965.7|13960.7|437
1661258700000|2022-08-23 12:45:00|13967.1|13962.1|13968.9|13963.9|13969.7|13964.7|13966.7|13961.7|407
1661259000000|2022-08-23 12:50:00|13969|13964|13967|13962|13970.2|13965.2|13965.4|13960.9|451
1661259300000|2022-08-23 12:55:00|13966.9|13961.9|13970.8|13965.8|13971.4|13966.4|13966.4|13961.4|422
1661259600000|2022-08-23 13:00:00|13970.6|13965.6|13969.5|13964.5|13972.3|13968.4|13966.6|13962.3|386
1661259900000|2022-08-23 13:05:00|13969.4|13964.4|13969.2|13964.2|13970.5|13966.9|13965.1|13960.2|411
1661260200000|2022-08-23 13:10:00|13969.3|13964.3|13963|13958|13970|13966.1|13962.2|13957.7|470
1661260500000|2022-08-23 13:15:00|13963.1|13958.1|13962.8|13957.8|13966.7|13962|13961.5|13957.2|444
1661260800000|2022-08-23 13:20:00|13962.7|13957.7|13954.8|13952.8|13963.2|13959.5|13954.5|13951.4|489
1661261100000|2022-08-23 13:25:00|13954.9|13952.9|13959.1|13954.1|13963.8|13960.4|13954.9|13952.9|482
1661261400000|2022-08-23 13:30:00|13959|13954|13953.4|13951.4|13960.9|13957.7|13952.8|13949.8|457
1661261700000|2022-08-23 13:35:00|13953.2|13951.2|13946.8|13941.8|13955.5|13952.6|13942|13937|619
1661262000000|2022-08-23 13:40:00|13946.9|13941.9|13946.9|13941.9|13947.8|13942.8|13941.2|13937.8|514
1661262300000|2022-08-23 13:45:00|13942.4|13937.4|13920.4|13915.4|13942.4|13937.4|13914.8|13909.8|792
1661262600000|2022-08-23 13:50:00|13920.3|13915.3|13928.9|13923.9|13929.9|13924.9|13917.8|13912.8|734
1661262900000|2022-08-23 13:55:00|13928.7|13923.7|13916.1|13911.1|13928.7|13923.7|13915.5|13910.5|610
1661263200000|2022-08-23 14:00:00|13916.2|13911.2|13912.8|13907.8|13917.6|13912.6|13895.8|13890.8|829
1661263500000|2022-08-23 14:05:00|13912.6|13907.6|13893.8|13888.8|13912.7|13907.7|13893.5|13888.5|739
1661263800000|2022-08-23 14:10:00|13893.7|13888.7|13903|13898|13903|13898|13893.3|13888.3|715
1661264100000|2022-08-23 14:15:00|13903.3|13898.3|13918.9|13913.9|13919.1|13914.1|13901.3|13896.3|693
1661264400000|2022-08-23 14:20:00|13919|13914|13918.8|13913.8|13922.6|13917.6|13912.8|13907.8|646
1661264700000|2022-08-23 14:25:00|13918.9|13913.9|13921.4|13916.4|13924.4|13919.4|13918.4|13913.4|651
1661265000000|2022-08-23 14:30:00|13921.3|13916.3|13919|13914|13923.7|13918.7|13916.8|13911.8|570
1661265300000|2022-08-23 14:35:00|13919.1|13914.1|13930.9|13925.9|13931.5|13926.5|13917.4|13912.4|543
1661265600000|2022-08-23 14:40:00|13930.8|13925.8|13925.6|13920.6|13933|13928|13925|13920|542
1661265900000|2022-08-23 14:45:00|13925.4|13920.4|13918.9|13913.9|13926.2|13921.2|13917.6|13912.6|532
1661266200000|2022-08-23 14:50:00|13918.8|13913.8|13917.6|13912.6|13918.8|13913.8|13913.9|13908.9|636
1661266500000|2022-08-23 14:55:00|13917.7|13912.7|13914.8|13909.8|13919.6|13914.6|13910.7|13905.7|513
1661266800000|2022-08-23 15:00:00|13914.7|13909.7|13910.5|13905.5|13917.9|13912.9|13909.4|13904.4|547
1661267100000|2022-08-23 15:05:00|13910.6|13905.6|13910.7|13905.7|13916.2|13911.2|13909.7|13904.7|518
1661267400000|2022-08-23 15:10:00|13910.8|13905.8|13909|13904|13910.8|13905.8|13904.2|13899.2|532
1661267700000|2022-08-23 15:15:00|13908.9|13903.9|13908.9|13903.9|13909.7|13905.8|13902.4|13897.9|469
1661268000000|2022-08-23 15:20:00|13909.1|13904.1|13911.1|13906.1|13911.3|13906.3|13906.7|13901.7|417
1661268300000|2022-08-23 15:25:00|13911|13906|13917.4|13912.4|13917.5|13912.5|13910|13905|370
1661268600000|2022-08-23 15:30:00|13917.3|13912.3|13916.3|13914.3|13918.3|13914.4|13913.2|13908.2|391
1661268900000|2022-08-23 15:35:00|13916.2|13914.2|13916.9|13911.9|13918.3|13914.2|13913.7|13910|359
1661269200000|2022-08-23 15:40:00|13917|13912|13916.5|13914.5|13919.3|13915.2|13914.1|13910.9|291
1661269500000|2022-08-23 15:45:00|13916.6|13914.6|13919|13914|13919|13914.9|13915|13910|295
1661269800000|2022-08-23 15:50:00|13918.9|13913.9|13919.5|13914.5|13921.1|13916.8|13917.6|13912.6|304
1661270100000|2022-08-23 15:55:00|13919.7|13914.7|13921.8|13916.8|13924.2|13919.2|13919.2|13914.2|322
1661270400000|2022-08-23 16:00:00|13921.9|13916.9|13925.4|13920.4|13926.9|13921.9|13919.6|13914.6|330
1661270700000|2022-08-23 16:05:00|13925.3|13920.3|13925|13920|13927.2|13922.2|13924.7|13919.7|325
1661271000000|2022-08-23 16:10:00|13924.9|13919.9|13925.3|13920.3|13925.5|13921.3|13923.3|13919.6|228
1661271300000|2022-08-23 16:15:00|13925.4|13920.4|13928|13923|13929.1|13924.1|13925.4|13920.4|281
1661271600000|2022-08-23 16:20:00|13927.9|13922.9|13924.2|13919.2|13929.4|13924.4|13923.9|13918.9|282
1661271900000|2022-08-23 16:25:00|13924.3|13919.3|13925.2|13920.2|13925.4|13920.4|13923.6|13918.6|280
1661272200000|2022-08-23 16:30:00|13925.1|13920.1|13924.1|13919.1|13925.2|13920.2|13923.3|13918.3|263
1661272500000|2022-08-23 16:35:00|13923.8|13918.8|13922.2|13917.2|13924.2|13919.2|13920.9|13916.8|257
1661272800000|2022-08-23 16:40:00|13922.1|13917.1|13924.1|13919.1|13924.5|13919.5|13920.4|13916.7|210
1661273100000|2022-08-23 16:45:00|13924.2|13919.2|13925.2|13920.2|13927.2|13923.3|13923.4|13918.8|242
1661273400000|2022-08-23 16:50:00|13925.3|13920.3|13923.7|13918.7|13926.7|13921.7|13923|13918|241
1661273700000|2022-08-23 16:55:00|13923.6|13918.6|13920.4|13915.4|13923.6|13918.9|13919.1|13915.3|252
1661274000000|2022-08-23 17:00:00|13920.5|13915.5|13920.8|13915.8|13922.6|13917.8|13919.7|13914.7|307
1661274300000|2022-08-23 17:05:00|13920.7|13915.7|13925.8|13920.8|13926.5|13921.5|13920.6|13915.6|291
1661274600000|2022-08-23 17:10:00|13925.7|13920.7|13927.8|13922.8|13930.2|13925.2|13924.5|13919.8|314
1661274900000|2022-08-23 17:15:00|13927.9|13922.9|13930.7|13925.7|13930.9|13925.9|13926.2|13921.2|343
1661275200000|2022-08-23 17:20:00|13930.8|13925.8|13932.7|13927.7|13932.7|13927.7|13928.8|13923.8|346
1661275500000|2022-08-23 17:25:00|13932.5|13927.5|13933.3|13928.3|13934.1|13929.1|13930.7|13927|382
1661275800000|2022-08-23 17:30:00|13933.2|13928.2|13931.9|13929.9|13935.8|13930.8|13931.6|13927.3|343
1661276100000|2022-08-23 17:35:00|13931.7|13929.7|13935.9|13930.9|13936|13932.6|13931.7|13927.9|341
1661276400000|2022-08-23 17:40:00|13934.5|13932.5|13935.4|13930.4|13936.2|13932.6|13934|13929.6|259
1661276700000|2022-08-23 17:45:00|13935.3|13930.3|13933.2|13928.2|13936.6|13931.6|13933.2|13928.2|222
1661277000000|2022-08-23 17:50:00|13933.4|13928.4|13936.6|13931.6|13937.1|13932.1|13933.4|13928.4|214
1661277300000|2022-08-23 17:55:00|13936.5|13931.5|13938.1|13933.1|13938.5|13933.6|13935.5|13931.3|233
1661277600000|2022-08-23 18:00:00|13938|13933|13936|13931|13939.3|13934.7|13935.4|13930.9|240
1661277900000|2022-08-23 18:05:00|13936.1|13931.1|13933.8|13928.8|13936.1|13931.1|13931.5|13928.3|218
1661278200000|2022-08-23 18:10:00|13933.9|13928.9|13934|13929|13936.4|13931.4|13933.8|13928.8|268
1661278500000|2022-08-23 18:15:00|13933.9|13928.9|13935|13930|13935.5|13930.5|13933.3|13928.3|265
1661278800000|2022-08-23 18:20:00|13934.9|13929.9|13933.1|13928.1|13935.5|13930.5|13932.8|13927.8|219
1661279100000|2022-08-23 18:25:00|13933|13928|13935.2|13930.2|13935.2|13931.4|13933|13928|216
1661279400000|2022-08-23 18:30:00|13933.7|13931.7|13939.5|13934.5|13940.2|13935.2|13933.7|13930.2|305
1661279700000|2022-08-23 18:35:00|13939.6|13934.6|13939|13934|13939.9|13934.9|13938.2|13933.2|245
1661280000000|2022-08-23 18:40:00|13938.9|13933.9|13939.7|13934.7|13940.3|13935.7|13937.5|13933.5|187
1661280300000|2022-08-23 18:45:00|13939.8|13934.8|13938.8|13933.8|13940.3|13935.3|13938.3|13933.3|242
1661280600000|2022-08-23 18:50:00|13938.9|13933.9|13939.1|13934.1|13940.2|13935.3|13936.8|13932.7|261
1661280900000|2022-08-23 18:55:00|13939|13934|13939.8|13934.8|13940.2|13936.6|13937.4|13933.1|218
1661281200000|2022-08-23 19:00:00|13939.7|13934.7|13939.3|13934.3|13940.2|13935.2|13938.1|13933.1|285
1661281500000|2022-08-23 19:05:00|13939.2|13934.2|13938.2|13933.2|13939.5|13934.5|13938|13933|246
1661281800000|2022-08-23 19:10:00|13938.3|13933.3|13937|13932|13938.4|13933.4|13934.3|13929.3|190
1661282100000|2022-08-23 19:15:00|13936.9|13931.9|13936.3|13931.3|13937.9|13932.9|13936.3|13931.3|222
1661282400000|2022-08-23 19:20:00|13936.4|13931.4|13939.5|13934.5|13940.3|13935.3|13936.3|13931.3|187
1661282700000|2022-08-23 19:25:00|13939.6|13934.6|13938|13933|13939.8|13934.8|13937.6|13932.6|174
1661283000000|2022-08-23 19:30:00|13937.9|13932.9|13937.9|13932.9|13939.2|13934.2|13937.6|13932.6|171
1661283300000|2022-08-23 19:35:00|13937.8|13932.8|13935.9|13930.9|13937.8|13932.8|13935.5|13930.5|215
1661283600000|2022-08-23 19:40:00|13935.8|13930.8|13937.7|13932.7|13937.9|13932.9|13934.9|13929.9|224
1661283900000|2022-08-23 19:45:00|13937.6|13932.6|13936.4|13931.4|13938.3|13933.3|13936.2|13931.2|178
1661284200000|2022-08-23 19:50:00|13936.6|13931.6|13934.1|13929.1|13937.1|13932.1|13933.6|13928.6|234
1661284500000|2022-08-23 19:55:00|13933.9|13928.9|13928.8|13923.8|13934.1|13929.1|13928.4|13923.4|358
1661284800000|2022-08-23 20:00:00|13928.6|13923.6|13930.3|13925.3|13930.5|13925.5|13926.2|13921.2|223
1661285100000|2022-08-23 20:05:00|13930.2|13925.2|13931.3|13926.3|13931.4|13926.4|13930.2|13925.2|164
1661285400000|2022-08-23 20:10:00|13931.2|13926.2|13931.5|13926.5|13932.3|13927.3|13931.2|13926.2|196
1661285700000|2022-08-23 20:15:00|13931.4|13926.4|13931.6|13926.6|13931.8|13926.8|13931.3|13926.3|127
1661286000000|2022-08-23 20:20:00|13931.5|13926.5|13930.3|13925.3|13931.6|13926.6|13930.1|13925.1|166
1661286300000|2022-08-23 20:25:00|13930.2|13925.2|13928.7|13923.7|13930.3|13925.3|13928.7|13923.7|165
1661286600000|2022-08-23 20:30:00|13928.6|13923.6|13931.2|13926.2|13931.5|13926.5|13928.2|13923.2|129
1661286900000|2022-08-23 20:35:00|13931.3|13926.3|13931.6|13926.6|13932.3|13927.3|13930.4|13925.4|154
1661287200000|2022-08-23 20:40:00|13931.5|13926.5|13931|13926|13932|13927|13929.9|13924.9|164
1661287500000|2022-08-23 20:45:00|13931.1|13926.1|13934.9|13918.9|13936.9|13926.1|13930.3|13914.3|230
1661287800000|2022-08-23 20:50:00|13935|13919|13932.6|13916.6|13938.7|13922.7|13932.3|13916.3|130
1661288100000|2022-08-23 20:55:00|13935.9|13919.9|13932.2|13916.2|13939.5|13923.5|13926|13910|193
1661288400000|2022-08-23 21:00:00|13930.9|13914.9|13931.5|13915.5|13933.1|13917.1|13930.8|13914.8|28
1661288700000|2022-08-23 21:05:00|13931.6|13915.6|13930|13914|13932.2|13916.2|13929.5|13913.5|56
1661289000000|2022-08-23 21:10:00|13928.5|13912.5|13928.3|13912.3|13938.3|13922.3|13927.8|13911.8|83
1661289300000|2022-08-23 21:15:00|13928.1|13912.1|13927.9|13911.9|13937.1|13921.1|13927.7|13911.7|114
1661289600000|2022-08-23 21:20:00|13933.3|13917.3|13928.3|13912.3|13935.1|13919.1|13927.5|13911.5|98
1661289900000|2022-08-23 21:25:00|13928.2|13912.2|13930.1|13914.1|13933.5|13917.5|13927.7|13911.7|107
1661290200000|2022-08-23 21:30:00|13927.8|13911.8|13929.9|13913.9|13934.9|13918.9|13926|13910|247
1661290500000|2022-08-23 21:35:00|13930.8|13914.8|13924.8|13908.8|13931.6|13915.6|13923.6|13908.5|255
1661290800000|2022-08-23 21:40:00|13929.1|13913.1|13928.1|13912.1|13931.4|13915.4|13924.6|13908.6|106
1661291100000|2022-08-23 21:45:00|13929|13913|13926.5|13910.5|13931.3|13915.3|13923.4|13907.7|232
1661291400000|2022-08-23 21:50:00|13925.1|13909.1|13927.3|13911.3|13932.4|13916.4|13923.5|13907.5|304
1661291700000|2022-08-23 21:55:00|13926.8|13910.8|13926.8|13910.8|13929.1|13913.1|13923.5|13909.6|313
1661292000000|2022-08-23 22:00:00|13926.4|13910.4|13931.8|13915.8|13937.3|13921.3|13926.4|13910.4|338
1661292300000|2022-08-23 22:05:00|13932|13916|13927.6|13918.6|13932.1|13921.4|13925.9|13914.6|156
1661292600000|2022-08-23 22:10:00|13927.5|13918.8|13929.3|13918.4|13930.7|13921.4|13926.4|13916.8|126
1661292900000|2022-08-23 22:15:00|13928.1|13918.8|13929.1|13919.2|13931.9|13920|13926.1|13914.8|196
1661293200000|2022-08-23 22:20:00|13929|13919.4|13928.9|13919.4|13932.1|13920.2|13928.1|13915.7|127
1661293500000|2022-08-23 22:25:00|13929.1|13919.1|13929.1|13919.8|13932.6|13920.8|13927.9|13916|135
1661293800000|2022-08-23 22:30:00|13928.7|13920|13929.3|13920.5|13932.6|13921.8|13928.2|13916.5|171
1661294100000|2022-08-23 22:35:00|13929.7|13920.4|13928.1|13921.4|13932.9|13922.5|13927.5|13916.7|124
1661294400000|2022-08-23 22:40:00|13928.2|13920.8|13928.3|13920.4|13932.5|13922.6|13927.5|13916.5|97
1661294700000|2022-08-23 22:45:00|13928|13921.7|13926.9|13920.8|13932.5|13922.6|13926.5|13916.3|116
1661295000000|2022-08-23 22:50:00|13927.1|13920.9|13928|13919.3|13932|13921.8|13926.3|13916|101
1661295300000|2022-08-23 22:55:00|13927|13920.4|13927.7|13919.5|13931.7|13921.4|13926|13915.7|149
1661295600000|2022-08-23 23:00:00|13927.3|13919.8|13926.1|13921.1|13928.7|13921.5|13925.5|13918.4|116
1661295900000|2022-08-23 23:05:00|13926|13921|13927.4|13922.4|13928.7|13923.7|13925.8|13919.7|203
1661296200000|2022-08-23 23:10:00|13927.3|13922.3|13928.2|13923.2|13929.4|13923.6|13927.2|13921.3|170
1661296500000|2022-08-23 23:15:00|13928.1|13923.1|13932.1|13925.7|13932.5|13926.3|13927.7|13918.6|210
1661296800000|2022-08-23 23:20:00|13931.9|13925.9|13931|13926|13933.7|13928.2|13925.9|13919|281
1661297100000|2022-08-23 23:25:00|13931.1|13926.1|13930.7|13925.7|13931.5|13926.5|13928.7|13923.7|245
1661297400000|2022-08-23 23:30:00|13930.8|13925.8|13932.9|13927.9|13933.3|13928.3|13930.8|13925.8|219
1661297700000|2022-08-23 23:35:00|13932.8|13927.8|13937.7|13932.7|13947.1|13940.1|13932.8|13927.8|276
1661298000000|2022-08-23 23:40:00|13937.6|13932.6|13937.1|13932.1|13938|13933|13935.6|13930.6|152
1661298300000|2022-08-23 23:45:00|13937.3|13932.3|13937|13932|13937.5|13932.5|13936.2|13931.2|160
1661298600000|2022-08-23 23:50:00|13936.9|13931.9|13934.7|13929.7|13936.9|13931.9|13934.1|13929.1|186
1661298900000|2022-08-23 23:55:00|13934.8|13929.8|13931.4|13926.4|13934.8|13929.8|13926.9|13921.7|238
1661299200000|2022-08-24 00:00:00|13931.3|13926.3|13928.4|13923.4|13934.5|13929.5|13928|13923|331
1661299500000|2022-08-24 00:05:00|13928.5|13923.5|13934.2|13929.2|13934.3|13930.5|13928.5|13923.5|286
1661299800000|2022-08-24 00:10:00|13934.1|13929.1|13938.4|13936.4|13940.2|13936.4|13934|13929|371
1661300100000|2022-08-24 00:15:00|13938.5|13936.5|13945.4|13940.4|13946.6|13941.6|13936.6|13933.1|326
1661300400000|2022-08-24 00:20:00|13945.6|13940.6|13945.2|13940.2|13947.9|13943.6|13942.5|13938.9|275
1661300700000|2022-08-24 00:25:00|13945.1|13940.1|13943.2|13941.2|13946.9|13943.4|13942.9|13939.4|228
1661301000000|2022-08-24 00:30:00|13943.3|13941.3|13945.2|13940.2|13945.5|13942|13941.1|13937.1|218
1661301300000|2022-08-24 00:35:00|13945.4|13940.4|13943.4|13941.4|13948.9|13945.5|13942.3|13938.5|366
1661301600000|2022-08-24 00:40:00|13943.3|13941.3|13941.7|13939.7|13945.6|13942|13941.3|13937.9|250
1661301900000|2022-08-24 00:45:00|13941.6|13939.6|13943.7|13941.7|13945.1|13941.8|13941.1|13937.6|214
1661302200000|2022-08-24 00:50:00|13943.6|13941.6|13943.1|13941.1|13946.9|13943.6|13941.5|13938.2|324
1661302500000|2022-08-24 00:55:00|13944.1|13939.1|13947|13942|13947|13943.5|13940.8|13937.2|302
1661302800000|2022-08-24 01:00:00|13946.9|13941.9|13949.6|13947.6|13951.7|13948.8|13944.2|13940.7|410
1661303100000|2022-08-24 01:05:00|13949.5|13947.5|13949.9|13944.9|13954|13950.7|13947.8|13944.3|384
1661303400000|2022-08-24 01:10:00|13950|13945|13947|13942|13950.6|13947|13944.9|13941.3|288
1661303700000|2022-08-24 01:15:00|13945.5|13943.5|13940.4|13935.4|13946.9|13943.5|13937.7|13933|418
1661304000000|2022-08-24 01:20:00|13940.7|13935.7|13944.4|13939.4|13945.2|13940.2|13940.2|13935.2|308
1661304300000|2022-08-24 01:25:00|13944.5|13939.5|13944|13942|13946.6|13942|13942.9|13937.9|247
1661304600000|2022-08-24 01:30:00|13945.3|13940.3|13944.4|13942.4|13949.1|13945.6|13944.3|13940.3|371
1661304900000|2022-08-24 01:35:00|13944.5|13942.5|13945.3|13943.3|13948.4|13945.4|13943.3|13939.8|348
1661305200000|2022-08-24 01:40:00|13945.4|13943.4|13949.1|13944.1|13951.1|13947|13945.3|13941.7|347
1661305500000|2022-08-24 01:45:00|13949.3|13944.3|13953.2|13948.2|13953.2|13949.4|13947.4|13944.1|341
1661305800000|2022-08-24 01:50:00|13953.1|13948.1|13949.4|13944.4|13955|13950.9|13949.2|13944.2|375
1661306100000|2022-08-24 01:55:00|13949.3|13944.3|13947.3|13945.3|13953.2|13949.8|13947.2|13943.7|319
1661306400000|2022-08-24 02:00:00|13947.2|13945.2|13944.4|13942.4|13948.5|13945.4|13943.9|13940.1|237
1661306700000|2022-08-24 02:05:00|13944.3|13942.3|13947.4|13942.4|13948.4|13944.7|13942|13938.6|235
1661307000000|2022-08-24 02:10:00|13947.3|13942.3|13946.1|13944.1|13948.2|13944.7|13945.7|13941.8|243
1661307300000|2022-08-24 02:15:00|13947.5|13942.5|13947.6|13942.6|13947.9|13944.5|13944.2|13940.7|199
1661307600000|2022-08-24 02:20:00|13947.5|13942.5|13948.1|13943.1|13948.1|13944.5|13945.3|13941.7|251
1661307900000|2022-08-24 02:25:00|13948|13943|13948.1|13943.1|13948.6|13944.8|13945.4|13941.7|199
1661308200000|2022-08-24 02:30:00|13948.3|13943.3|13948.2|13946.2|13951.3|13947.9|13946.2|13942.7|310
1661308500000|2022-08-24 02:35:00|13948.1|13946.1|13954.8|13949.8|13956.7|13953.3|13948.1|13945|421
1661308800000|2022-08-24 02:40:00|13954.9|13949.9|13956.4|13951.4|13959.2|13955.4|13953.8|13949|393
1661309100000|2022-08-24 02:45:00|13956.2|13951.2|13954.5|13952.5|13956.9|13953.9|13953.9|13950.4|249
1661309400000|2022-08-24 02:50:00|13954.6|13952.6|13955.3|13953.3|13957.3|13953.9|13954.1|13950.8|264
1661309700000|2022-08-24 02:55:00|13955.4|13953.4|13955|13953|13958.1|13954.7|13954.4|13951|296
1661310000000|2022-08-24 03:00:00|13955.1|13953.1|13951.4|13949.4|13956.6|13953.1|13951.3|13948.2|231
1661310300000|2022-08-24 03:05:00|13951.5|13949.5|13955|13950|13955.4|13951.8|13950.7|13947.4|242
1661310600000|2022-08-24 03:10:00|13954.9|13949.9|13950.9|13945.9|13955.6|13951.1|13949.2|13945.6|206
1661310900000|2022-08-24 03:15:00|13949.3|13947.3|13953.6|13948.6|13954.2|13950.7|13949.3|13945.9|221
1661311200000|2022-08-24 03:20:00|13953.5|13948.5|13953.6|13951.6|13955.2|13951.8|13952.2|13948.5|238
1661311500000|2022-08-24 03:25:00|13955.4|13950.4|13953.4|13948.4|13955.4|13951.5|13951.9|13948.1|280
1661311800000|2022-08-24 03:30:00|13953.5|13948.5|13951.4|13949.4|13954|13950.3|13950.2|13946.2|274
1661312100000|2022-08-24 03:35:00|13951.3|13949.3|13953.6|13948.6|13954.9|13951.5|13951.3|13948|233
1661312400000|2022-08-24 03:40:00|13953.5|13948.5|13952.4|13950.4|13954.2|13951.1|13949.5|13945.8|247
1661312700000|2022-08-24 03:45:00|13952.3|13950.3|13954.7|13952.7|13955.9|13952.7|13951.5|13948.2|180
1661313000000|2022-08-24 03:50:00|13954.8|13952.8|13954.7|13952.7|13961|13956.4|13954.3|13950.7|353
1661313300000|2022-08-24 03:55:00|13954.6|13952.6|13955.2|13953.2|13957.9|13954.7|13953.8|13949.8|169
1661313600000|2022-08-24 04:00:00|13955.3|13953.3|13955.8|13953.8|13957.7|13954.2|13955.1|13951.7|160
1661313900000|2022-08-24 04:05:00|13955.9|13953.9|13953.8|13951.8|13957.4|13954.1|13953|13949.6|291
1661314200000|2022-08-24 04:10:00|13953.7|13951.7|13952.8|13947.8|13957.2|13953.9|13951.3|13947.7|261
1661314500000|2022-08-24 04:15:00|13951.4|13949.4|13949.9|13947.9|13953.1|13949.6|13949.2|13945.7|178
1661314800000|2022-08-24 04:20:00|13950|13948|13948.8|13943.8|13951.9|13948.4|13947.4|13943.8|181
1661315100000|2022-08-24 04:25:00|13948.9|13943.9|13943|13941|13948.9|13945.3|13942.8|13940.3|283
1661315400000|2022-08-24 04:30:00|13943.2|13941.2|13943|13941|13946|13942.4|13942|13939.1|204
1661315700000|2022-08-24 04:35:00|13942.9|13940.9|13939.1|13937.1|13946.2|13942.8|13938.9|13935.3|240
1661316000000|2022-08-24 04:40:00|13939.2|13937.2|13937.7|13935.7|13941.6|13938.2|13937.7|13934.2|241
1661316300000|2022-08-24 04:45:00|13937.8|13935.8|13936.3|13931.3|13939|13935.9|13934.3|13930.9|235
1661316600000|2022-08-24 04:50:00|13936.2|13931.2|13933.3|13931.3|13936.5|13933.2|13932.2|13928.7|274
1661316900000|2022-08-24 04:55:00|13933.5|13931.5|13933.6|13931.6|13935.2|13931.9|13932|13928.9|204
1661317200000|2022-08-24 05:00:00|13933.7|13931.7|13930.5|13928.5|13934.4|13931.7|13928.4|13924.6|269
1661317500000|2022-08-24 05:05:00|13930.4|13928.4|13936.2|13931.2|13936.5|13932.8|13930.1|13928.1|206
1661317800000|2022-08-24 05:10:00|13934.6|13932.6|13933.3|13931.3|13936|13932.6|13931.6|13928|205
1661318100000|2022-08-24 05:15:00|13933.2|13931.2|13935.6|13933.6|13937.1|13934|13932.9|13929|214
1661318400000|2022-08-24 05:20:00|13935.7|13933.7|13936.2|13934.2|13938.1|13934.8|13933|13929.9|272
1661318700000|2022-08-24 05:25:00|13936.1|13934.1|13937|13935|13940|13936.4|13935.6|13932.6|244
1661319000000|2022-08-24 05:30:00|13937.1|13935.1|13936.8|13934.8|13939.2|13936|13935.7|13932.1|236
1661319300000|2022-08-24 05:35:00|13936.7|13934.7|13939.8|13937.8|13940.3|13938|13936.7|13933.4|213
1661319600000|2022-08-24 05:40:00|13939.9|13937.9|13942.5|13940.5|13944.1|13940.5|13939.3|13935.8|302
1661319900000|2022-08-24 05:45:00|13942.8|13940.8|13941.7|13936.7|13944.4|13940.8|13940|13936.4|293
1661320200000|2022-08-24 05:50:00|13941.6|13936.6|13943|13941|13945.5|13941.8|13939.7|13936.2|241
1661320500000|2022-08-24 05:55:00|13942.9|13940.9|13947.6|13942.6|13948|13944.6|13942|13938.7|256
1661320800000|2022-08-24 06:00:00|13947.7|13942.7|13948.7|13943.7|13953.2|13949.3|13945.7|13942.1|377
1661321100000|2022-08-24 06:05:00|13948.6|13943.6|13947.6|13945.6|13951.5|13948|13945.1|13941.9|351
1661321400000|2022-08-24 06:10:00|13947.7|13945.7|13949.5|13944.5|13951|13947.6|13947.3|13943.7|352
1661321700000|2022-08-24 06:15:00|13949.4|13944.4|13945|13940|13950.2|13946.5|13943.2|13939|337
1661322000000|2022-08-24 06:20:00|13944.9|13939.9|13945.8|13940.8|13949|13945.6|13941.7|13938.3|389
1661322300000|2022-08-24 06:25:00|13945.7|13940.7|13948.3|13943.3|13948.4|13944.8|13944|13940.2|309
1661322600000|2022-08-24 06:30:00|13948.4|13943.4|13949.1|13944.1|13949.4|13945.9|13945.3|13941.7|306
1661322900000|2022-08-24 06:35:00|13948.9|13943.9|13948.8|13943.8|13953.5|13950.1|13947|13943.7|321
1661323200000|2022-08-24 06:40:00|13947.5|13945.5|13954.2|13949.2|13955.1|13951.2|13947.5|13944.3|373
1661323500000|2022-08-24 06:45:00|13954.3|13949.3|13950.8|13945.8|13955|13951.3|13948.8|13944.1|340
1661323800000|2022-08-24 06:50:00|13950.9|13945.9|13949.3|13947.3|13953.9|13950.4|13947.4|13942.4|421
1661324100000|2022-08-24 06:55:00|13949.2|13947.2|13949.6|13944.6|13950.3|13947.3|13945.3|13941.3|345
1661324400000|2022-08-24 07:00:00|13949.4|13944.4|13946.3|13944.3|13953.1|13948.9|13944.3|13940.6|458
1661324700000|2022-08-24 07:05:00|13946.2|13944.2|13948.8|13943.8|13951.5|13947.7|13945|13941.5|505
1661325000000|2022-08-24 07:10:00|13948.9|13943.9|13947|13945|13950.4|13945.8|13943.9|13940.6|470
1661325300000|2022-08-24 07:15:00|13946.9|13944.9|13947.9|13945.9|13950.6|13946.9|13946.3|13942.8|401
1661325600000|2022-08-24 07:20:00|13948|13946|13945.7|13940.7|13950.1|13946|13944|13939.5|462
1661325900000|2022-08-24 07:25:00|13945.6|13940.6|13945.5|13940.5|13946.6|13942.6|13941.5|13938.3|463
1661326200000|2022-08-24 07:30:00|13945.6|13940.6|13944.9|13939.9|13946|13942.5|13940.1|13936.5|471
1661326500000|2022-08-24 07:35:00|13945|13940|13943.6|13938.6|13946.2|13942.6|13942.2|13938.1|402
1661326800000|2022-08-24 07:40:00|13943.4|13938.4|13941.1|13939.1|13943.4|13939.7|13939.6|13936.8|350
1661327100000|2022-08-24 07:45:00|13941.2|13939.2|13939.8|13937.8|13944.1|13940.7|13937.7|13934.1|358
1661327400000|2022-08-24 07:50:00|13940.1|13938.1|13942.6|13940.6|13945.9|13941.9|13939.7|13936.5|396
1661327700000|2022-08-24 07:55:00|13943|13941|13939.7|13934.7|13943.4|13941.4|13938|13934.5|392
1661328000000|2022-08-24 08:00:00|13939.6|13934.6|13940.9|13935.9|13941.4|13938.2|13935.9|13932.1|444
1661328300000|2022-08-24 08:05:00|13940.8|13935.8|13942|13937|13942.7|13939.4|13938.7|13935.4|395
1661328600000|2022-08-24 08:10:00|13941.9|13936.9|13943.3|13941.3|13944.3|13941.4|13939.5|13936.8|392
1661328900000|2022-08-24 08:15:00|13943.2|13941.2|13943.7|13938.7|13947.4|13943|13941.4|13938.1|357
1661329200000|2022-08-24 08:20:00|13943.6|13938.6|13939.6|13934.6|13943.8|13940.1|13937.6|13934.4|301
1661329500000|2022-08-24 08:25:00|13939.5|13934.5|13939.4|13937.4|13944.2|13940.4|13938.3|13934.4|326
1661329800000|2022-08-24 08:30:00|13939.5|13937.5|13934.5|13932.5|13942.1|13938.9|13933.7|13930.6|376
1661330100000|2022-08-24 08:35:00|13934.4|13932.4|13935.1|13933.1|13936.5|13933.7|13931.7|13928.8|396
1661330400000|2022-08-24 08:40:00|13935|13933|13939|13934|13940.1|13936.7|13934.5|13931.7|434
1661330700000|2022-08-24 08:45:00|13939.1|13934.1|13937.3|13935.3|13940.3|13936.3|13935.3|13931.8|384
1661331000000|2022-08-24 08:50:00|13937.7|13935.7|13936.8|13934.8|13940.6|13937.2|13936.5|13933|381
1661331300000|2022-08-24 08:55:00|13936.7|13934.7|13938.1|13933.1|13939.6|13936.1|13936.3|13932.7|340
1661331600000|2022-08-24 09:00:00|13938|13933|13934.4|13932.4|13939.4|13935.6|13933.8|13930.2|374
1661331900000|2022-08-24 09:05:00|13935.7|13930.7|13931.8|13929.8|13937.3|13933.8|13931.7|13928.2|435
1661332200000|2022-08-24 09:10:00|13931.7|13929.7|13927.7|13925.7|13932.2|13930.2|13925.8|13922.4|419
1661332500000|2022-08-24 09:15:00|13929.4|13924.4|13935.7|13930.7|13935.9|13931.9|13927.8|13924.3|441
1661332800000|2022-08-24 09:20:00|13935.9|13930.9|13936.2|13931.2|13936.6|13933.3|13933.3|13928.9|384
1661333100000|2022-08-24 09:25:00|13936.1|13931.1|13937.4|13932.4|13937.5|13933.7|13934|13929.5|365
1661333400000|2022-08-24 09:30:00|13936.8|13931.8|13935.8|13933.8|13937.7|13934.3|13933.3|13929.9|408
1661333700000|2022-08-24 09:35:00|13935.5|13933.5|13938.4|13933.4|13939|13935.5|13935.1|13931.7|336
1661334000000|2022-08-24 09:40:00|13938.5|13933.5|13937.9|13935.9|13939.2|13935.9|13934.2|13931|353
1661334300000|2022-08-24 09:45:00|13937.8|13935.8|13938.1|13936.1|13940.3|13937.1|13937.8|13934.7|340
1661334600000|2022-08-24 09:50:00|13938.3|13936.3|13940.1|13938.1|13942.9|13939.4|13938.3|13935|378
1661334900000|2022-08-24 09:55:00|13940.5|13938.5|13938|13936|13942.9|13939.3|13937.1|13933.7|368
1661335200000|2022-08-24 10:00:00|13937.9|13935.9|13940.2|13938.2|13941.9|13938.2|13937.5|13934.1|350
1661335500000|2022-08-24 10:05:00|13940.5|13938.5|13941.3|13939.3|13945|13941.5|13940.5|13937|374
1661335800000|2022-08-24 10:10:00|13941.2|13939.2|13941.2|13939.2|13945.1|13941.6|13941|13937.6|271
1661336100000|2022-08-24 10:15:00|13941.6|13939.6|13944.3|13942.3|13945.9|13942.8|13941|13939|242
1661336400000|2022-08-24 10:20:00|13944.2|13942.2|13948.6|13943.6|13948.7|13944.3|13944.2|13940.9|297
1661336700000|2022-08-24 10:25:00|13948.8|13943.8|13953.3|13948.3|13954.3|13950|13948.6|13943.6|422
1661337000000|2022-08-24 10:30:00|13953.5|13948.5|13954.1|13952.1|13956.2|13952.8|13950.2|13947.3|318
1661337300000|2022-08-24 10:35:00|13954|13952|13956.2|13951.2|13957.3|13953.5|13952.7|13950|336
1661337600000|2022-08-24 10:40:00|13956.3|13951.3|13955.1|13950.1|13957.6|13954.3|13953|13949.2|427
1661337900000|2022-08-24 10:45:00|13955.2|13950.2|13959.6|13954.6|13959.8|13956.7|13953.1|13949.4|377
1661338200000|2022-08-24 10:50:00|13959.7|13954.7|13961.1|13956.1|13961.9|13958.1|13958.1|13953.6|387
1661338500000|2022-08-24 10:55:00|13961.4|13956.4|13961.9|13956.9|13962.9|13959|13959.3|13955.6|280
1661338800000|2022-08-24 11:00:00|13961.8|13956.8|13958.1|13953.1|13962.8|13959.2|13956.3|13953.1|346
1661339100000|2022-08-24 11:05:00|13956.5|13954.5|13954.9|13952.9|13959|13955.8|13954.6|13950.9|368
1661339400000|2022-08-24 11:10:00|13954.8|13952.8|13949.9|13947.9|13956.1|13952.9|13949.8|13946.5|377
1661339700000|2022-08-24 11:15:00|13949.8|13947.8|13950.9|13948.9|13955|13950.7|13949.8|13947.1|331
1661340000000|2022-08-24 11:20:00|13950.8|13948.8|13953.9|13948.9|13955|13951.7|13950.8|13947.8|333
1661340300000|2022-08-24 11:25:00|13954|13949|13955.7|13950.7|13956.3|13952.4|13952.9|13948.3|340
1661340600000|2022-08-24 11:30:00|13956|13951|13960.8|13955.8|13961.5|13957.5|13954.1|13950.3|398
1661340900000|2022-08-24 11:35:00|13960.5|13955.5|13959.5|13954.5|13961.7|13957.6|13956.9|13953.3|390
1661341200000|2022-08-24 11:40:00|13959.4|13954.4|13956.8|13954.8|13961.7|13958.1|13956.7|13953.5|333
1661341500000|2022-08-24 11:45:00|13956.7|13954.7|13958.7|13953.7|13960.2|13957|13956.5|13953.4|338
1661341800000|2022-08-24 11:50:00|13958.8|13953.8|13955.9|13950.9|13961.1|13957.6|13954.1|13950.6|400
1661342100000|2022-08-24 11:55:00|13956.1|13951.1|13954.2|13952.2|13957.7|13954.7|13953.1|13949.9|439
1661342400000|2022-08-24 12:00:00|13954.4|13952.4|13951.3|13946.3|13955.9|13953.5|13948.9|13945.2|447
1661342700000|2022-08-24 12:05:00|13951.4|13946.4|13953.6|13948.6|13954.2|13950.5|13949.6|13945.5|433
1661343000000|2022-08-24 12:10:00|13953.5|13948.5|13952|13947|13956.7|13953.2|13951.9|13947|413
1661343300000|2022-08-24 12:15:00|13951.6|13946.6|13950.1|13945.1|13952.5|13948.8|13947.9|13943.8|496
1661343600000|2022-08-24 12:20:00|13950.2|13945.2|13957.9|13952.9|13958.2|13954.6|13949|13945.2|524
1661343900000|2022-08-24 12:25:00|13957.8|13952.8|13957.4|13952.4|13958.1|13954.2|13954.5|13949.8|384
1661344200000|2022-08-24 12:30:00|13957.5|13952.5|13954|13949|13959.8|13954.8|13952.4|13947.4|618
1661344500000|2022-08-24 12:35:00|13954.2|13949.2|13962.1|13957.1|13963|13958.8|13954.2|13949.2|583
1661344800000|2022-08-24 12:40:00|13962.2|13957.2|13964|13959|13970.1|13966.7|13961.2|13957.2|590
1661345100000|2022-08-24 12:45:00|13964.6|13959.6|13956.6|13951.6|13968.3|13964.1|13953.2|13948.2|591
1661345400000|2022-08-24 12:50:00|13956.9|13951.9|13955.3|13950.3|13961|13956|13951.9|13946.9|607
1661345700000|2022-08-24 12:55:00|13955.4|13950.4|13955.8|13950.8|13957.2|13952.2|13951.1|13946.2|525
1661346000000|2022-08-24 13:00:00|13955.5|13950.5|13961.7|13956.7|13962.6|13957.6|13954.1|13949.1|550
1661346300000|2022-08-24 13:05:00|13961.8|13956.8|13961.4|13956.4|13965.6|13960.6|13958.9|13954.9|499
1661346600000|2022-08-24 13:10:00|13961.3|13956.3|13964.3|13959.3|13965.7|13962.2|13959.6|13955.3|470
1661346900000|2022-08-24 13:15:00|13964.4|13959.4|13963.9|13958.9|13966.1|13962.5|13961.3|13957.2|451
1661347200000|2022-08-24 13:20:00|13964|13959|13961.1|13959.1|13964.3|13959.9|13958.7|13953.7|476
1661347500000|2022-08-24 13:25:00|13962.6|13957.6|13962.3|13957.3|13963.8|13960.4|13959.7|13955.9|479
1661347800000|2022-08-24 13:30:00|13962.2|13957.2|13961.6|13959.6|13963.2|13959.7|13958.8|13954.7|519
1661348100000|2022-08-24 13:35:00|13961.7|13959.7|13959.4|13954.4|13964.4|13960.3|13957.8|13953.3|458
1661348400000|2022-08-24 13:40:00|13959.3|13954.3|13959.7|13954.7|13962.6|13957.6|13958.9|13953.9|492
1661348700000|2022-08-24 13:45:00|13959.8|13954.8|13965|13960|13965.1|13960.1|13959.5|13954.5|439
1661349000000|2022-08-24 13:50:00|13965.4|13960.4|13962.2|13957.2|13966.1|13962.2|13958.8|13955.3|414
1661349300000|2022-08-24 13:55:00|13962.1|13957.1|13964|13962|13965.8|13962.3|13960.1|13955.8|468
1661349600000|2022-08-24 14:00:00|13964.1|13962.1|13967|13965|13968.3|13965.6|13961.6|13957.2|473
1661349900000|2022-08-24 14:05:00|13967.2|13965.2|13967.2|13965.2|13969.1|13967.1|13964.4|13961.6|412
1661350200000|2022-08-24 14:10:00|13967.3|13965.3|13963.2|13958.2|13967.9|13965.3|13960.7|13956.7|471
1661350500000|2022-08-24 14:15:00|13962.9|13957.9|13954.4|13949.4|13963.2|13959.2|13953.4|13948.4|477
1661350800000|2022-08-24 14:20:00|13952.7|13950.7|13948.2|13943.2|13954.4|13950.7|13946.6|13941.6|421
1661351100000|2022-08-24 14:25:00|13948.3|13943.3|13950.1|13945.1|13953.3|13948.9|13947|13942|466
1661351400000|2022-08-24 14:30:00|13950.2|13945.2|13953.4|13948.4|13954.4|13949.4|13947.3|13943.5|438
1661351700000|2022-08-24 14:35:00|13953.5|13948.5|13952.6|13947.6|13953.9|13949.9|13950.7|13945.7|476
1661352000000|2022-08-24 14:40:00|13952.7|13947.7|13950.9|13945.9|13957.4|13952.4|13950.9|13945.9|549
1661352300000|2022-08-24 14:45:00|13950.8|13945.8|13940.2|13938.2|13951.2|13947.2|13939.8|13936.5|503
1661352600000|2022-08-24 14:50:00|13940.1|13938.1|13930.2|13928.2|13942.7|13939.2|13930.2|13926.8|597
1661352900000|2022-08-24 14:55:00|13931.8|13926.8|13928.3|13923.3|13936.5|13931.5|13927.2|13922.2|613
1661353200000|2022-08-24 15:00:00|13928.2|13923.2|13933.3|13928.3|13933.5|13928.5|13925.6|13921.8|519
1661353500000|2022-08-24 15:05:00|13933.2|13928.2|13933.9|13928.9|13937.1|13932.1|13931.6|13927.7|351
1661353800000|2022-08-24 15:10:00|13933.8|13928.8|13929.8|13924.8|13934.8|13929.8|13928.1|13924.5|454
1661354100000|2022-08-24 15:15:00|13929.5|13924.5|13931.1|13926.1|13931.2|13927|13925.1|13921.1|400
1661354400000|2022-08-24 15:20:00|13931|13926|13931.7|13929.7|13934.7|13930.8|13928.5|13925.1|331
1661354700000|2022-08-24 15:25:00|13931.6|13929.6|13936.8|13931.8|13938.9|13933.9|13930.3|13927|363
1661355000000|2022-08-24 15:30:00|13936.9|13931.9|13933.9|13931.9|13938.6|13934|13933.9|13930.5|314
1661355300000|2022-08-24 15:35:00|13933.7|13931.7|13935.2|13930.2|13936|13932.8|13932.6|13929.4|244
1661355600000|2022-08-24 15:40:00|13935.1|13930.1|13937.8|13932.8|13939|13934|13934.9|13929.9|351
1661355900000|2022-08-24 15:45:00|13937.9|13932.9|13941.2|13936.2|13942.3|13937.3|13937.6|13932.6|327
1661356200000|2022-08-24 15:50:00|13941|13936|13938|13933|13941.1|13936.1|13935.5|13932|319
1661356500000|2022-08-24 15:55:00|13937.9|13932.9|13940|13935|13940.5|13935.5|13937.9|13932.9|341
1661356800000|2022-08-24 16:00:00|13939.9|13934.9|13938.9|13933.9|13941|13936|13936.9|13931.9|371
1661357100000|2022-08-24 16:05:00|13938.6|13933.6|13937.1|13932.1|13939|13935.5|13936.2|13931.5|257
1661357400000|2022-08-24 16:10:00|13937|13932|13938.8|13933.8|13939.1|13934.1|13935.1|13930.4|256
1661357700000|2022-08-24 16:15:00|13938.9|13933.9|13941.7|13936.7|13941.8|13936.8|13938.3|13933.7|312
1661358000000|2022-08-24 16:20:00|13941.6|13936.6|13944.9|13939.9|13944.9|13939.9|13941.5|13936.5|274
1661358300000|2022-08-24 16:25:00|13944.8|13939.8|13945.4|13940.4|13945.5|13940.5|13942.3|13937.7|291
1661358600000|2022-08-24 16:30:00|13945.6|13940.6|13947.4|13942.4|13948.7|13943.7|13944.8|13940.4|274
1661358900000|2022-08-24 16:35:00|13947.3|13942.3|13951.4|13946.4|13951.7|13946.7|13947.2|13942.2|232
1661359200000|2022-08-24 16:40:00|13951.1|13946.1|13952.8|13947.8|13953.8|13948.8|13948.9|13944.5|269
1661359500000|2022-08-24 16:45:00|13952.7|13947.7|13951.7|13946.7|13953.2|13948.2|13950|13946|289
1661359800000|2022-08-24 16:50:00|13951.6|13946.6|13953|13948|13953.6|13948.6|13951.6|13946.6|218
1661360100000|2022-08-24 16:55:00|13952.9|13947.9|13949.6|13944.6|13953.6|13948.6|13949.5|13944.5|240
1661360400000|2022-08-24 17:00:00|13949.5|13944.5|13950.5|13945.5|13951.6|13946.6|13947.8|13942.8|346
1661360700000|2022-08-24 17:05:00|13950.6|13945.6|13946.8|13941.8|13950.7|13945.7|13945.1|13941.5|263
1661361000000|2022-08-24 17:10:00|13946.7|13941.7|13946.4|13941.4|13948.2|13943.9|13945.6|13941.3|285
1661361300000|2022-08-24 17:15:00|13946.5|13941.5|13947.1|13942.1|13947.2|13943.5|13943.6|13940.1|278
1661361600000|2022-08-24 17:20:00|13947.3|13942.3|13947.4|13942.4|13948.8|13943.8|13947.2|13942.2|214
1661361900000|2022-08-24 17:25:00|13947.5|13942.5|13948.3|13943.3|13948.5|13944.6|13946|13941|270
1661362200000|2022-08-24 17:30:00|13948.4|13943.4|13947.2|13942.2|13948.7|13943.7|13946.5|13941.5|235
1661362500000|2022-08-24 17:35:00|13947.1|13942.1|13948|13943|13948.6|13943.6|13946.3|13941.3|236
1661362800000|2022-08-24 17:40:00|13948.1|13943.1|13945.3|13940.3|13948.7|13943.7|13944.1|13940.1|245
1661363100000|2022-08-24 17:45:00|13945.2|13940.2|13946|13941|13946.4|13942.4|13943.9|13938.9|260
1661363400000|2022-08-24 17:50:00|13945.9|13940.9|13946.3|13941.3|13946.4|13941.4|13943.2|13938.2|236
1661363700000|2022-08-24 17:55:00|13946.4|13941.4|13944.8|13939.8|13946.4|13941.8|13943.8|13939.3|229
1661364000000|2022-08-24 18:00:00|13944.7|13939.7|13945.5|13940.5|13946.5|13941.5|13943.9|13938.9|213
1661364300000|2022-08-24 18:05:00|13945.6|13940.6|13945.5|13940.5|13946.8|13943.3|13944.4|13940.4|159
1661364600000|2022-08-24 18:10:00|13945.6|13940.6|13946.1|13941.1|13947|13943.4|13944|13940.4|202
1661364900000|2022-08-24 18:15:00|13946|13941|13946.1|13941.1|13946.7|13941.7|13945|13940|177
1661365200000|2022-08-24 18:20:00|13946|13941|13946.2|13941.2|13946.7|13941.7|13945.5|13940.5|169
1661365500000|2022-08-24 18:25:00|13946.1|13941.1|13946|13941|13947.9|13943.2|13944.5|13940.9|162
1661365800000|2022-08-24 18:30:00|13945.9|13940.9|13945.8|13940.8|13947.4|13942.4|13945.6|13940.6|162
1661366100000|2022-08-24 18:35:00|13945.7|13940.7|13943.4|13938.4|13946.8|13941.8|13943.4|13938.4|183
1661366400000|2022-08-24 18:40:00|13943.5|13938.5|13944|13939|13944.6|13939.6|13942.4|13937.4|183
1661366700000|2022-08-24 18:45:00|13944.2|13939.2|13945.8|13940.8|13946.8|13941.8|13944.2|13939.2|209
1661367000000|2022-08-24 18:50:00|13945.9|13940.9|13947.4|13942.4|13948.3|13943.3|13945.5|13940.5|241
1661367300000|2022-08-24 18:55:00|13947.5|13942.5|13947.4|13942.4|13949.3|13944.3|13946.8|13941.8|201
1661367600000|2022-08-24 19:00:00|13947.3|13942.3|13946.7|13941.7|13948.5|13943.5|13946.7|13941.7|202
1661367900000|2022-08-24 19:05:00|13946.8|13941.8|13944.5|13939.5|13946.9|13941.9|13943.9|13938.9|191
1661368200000|2022-08-24 19:10:00|13944.6|13939.6|13942.1|13937.1|13944.7|13939.7|13941.8|13936.8|159
1661368500000|2022-08-24 19:15:00|13942|13937|13942.6|13937.6|13943.6|13938.6|13942|13937|193
1661368800000|2022-08-24 19:20:00|13942.7|13937.7|13942.6|13937.6|13943.4|13938.4|13942|13937|176
1661369100000|2022-08-24 19:25:00|13942.7|13937.7|13946.5|13941.5|13946.6|13941.6|13942.6|13937.6|181
1661369400000|2022-08-24 19:30:00|13946.4|13941.4|13946.7|13941.7|13947.8|13942.8|13946.3|13941.3|204
1661369700000|2022-08-24 19:35:00|13946.6|13941.6|13945.5|13940.5|13946.8|13941.8|13945.2|13940.2|176
1661370000000|2022-08-24 19:40:00|13945.4|13940.4|13943.3|13938.3|13945.8|13940.8|13943|13938|202
1661370300000|2022-08-24 19:45:00|13943.4|13938.4|13941.3|13936.3|13943.4|13938.4|13941.1|13936.1|211
1661370600000|2022-08-24 19:50:00|13941.4|13936.4|13940.2|13935.2|13941.7|13936.7|13939.4|13934.4|191
1661370900000|2022-08-24 19:55:00|13940.4|13935.4|13943.3|13938.3|13944.4|13939.4|13939.2|13934.2|272
1661371200000|2022-08-24 20:00:00|13943.4|13938.4|13940.5|13935.5|13943.4|13938.4|13940.1|13935.1|243
1661371500000|2022-08-24 20:05:00|13940.6|13935.6|13941.2|13936.2|13941.5|13936.5|13939.9|13934.9|192
1661371800000|2022-08-24 20:10:00|13941.3|13936.3|13941.7|13936.7|13942.6|13937.6|13940.8|13935.8|232
1661372100000|2022-08-24 20:15:00|13941.6|13936.6|13941.7|13936.7|13941.9|13936.9|13941|13936|225
1661372400000|2022-08-24 20:20:00|13941.6|13936.6|13941.2|13936.2|13941.6|13936.6|13940.8|13935.8|197
1661372700000|2022-08-24 20:25:00|13941.3|13936.3|13941.3|13936.3|13941.5|13936.5|13940.8|13935.8|164
1661373000000|2022-08-24 20:30:00|13941.5|13936.5|13939.3|13934.3|13941.6|13936.6|13938.9|13933.9|101
1661373300000|2022-08-24 20:35:00|13939|13934|13939.3|13934.3|13939.6|13934.6|13938.8|13933.8|111
1661373600000|2022-08-24 20:40:00|13939.2|13934.2|13940.7|13935.7|13941|13936|13939.2|13934.2|107
1661373900000|2022-08-24 20:45:00|13940.6|13935.6|13940.8|13935.8|13941.7|13936.7|13940.1|13934.8|110
1661374200000|2022-08-24 20:50:00|13940.7|13935.7|13941.8|13936.8|13942.1|13937.1|13940|13934.9|125
1661374500000|2022-08-24 20:55:00|13941.1|13936.1|13949.4|13933.4|13957.1|13941.1|13941.1|13928.6|567
1661374800000|2022-08-24 21:00:00|13948.2|13932.2|13952.9|13936.9|13952.9|13936.9|13948|13932|42
1661375100000|2022-08-24 21:05:00|13952.8|13936.8|13947.7|13931.7|13952.8|13936.8|13946.3|13930.3|37
1661375400000|2022-08-24 21:10:00|13952.9|13936.9|13946.3|13930.3|13952.9|13936.9|13946.3|13930.3|93
1661375700000|2022-08-24 21:15:00|13949.2|13933.2|13951.8|13935.8|13953.1|13937.1|13946.2|13930.2|104
1661376000000|2022-08-24 21:20:00|13949.7|13933.7|13947.6|13931.6|13953.3|13937.3|13946.1|13930.1|100
1661376300000|2022-08-24 21:25:00|13947.9|13931.9|13947.7|13931.7|13953.9|13937.9|13945.8|13929.8|133
1661376600000|2022-08-24 21:30:00|13947.4|13931.4|13948.4|13932.4|13951.4|13935.4|13946.8|13930.8|194
1661376900000|2022-08-24 21:35:00|13948.1|13932.1|13947.1|13931.1|13951.6|13935.6|13946.5|13930.5|109
1661377200000|2022-08-24 21:40:00|13949.5|13933.5|13948.9|13932.9|13951.5|13935.5|13946.7|13930.7|114
1661377500000|2022-08-24 21:45:00|13951.7|13935.7|13943.6|13927.6|13951.7|13935.7|13936.6|13924.4|315
1661377800000|2022-08-24 21:50:00|13943.9|13928|13943.6|13930.5|13945.1|13933.1|13941.3|13926.3|123
1661378100000|2022-08-24 21:55:00|13945.5|13929.5|13944.3|13928.6|13946.1|13933|13938.5|13924.4|141
1661378400000|2022-08-24 22:00:00|13941.2|13930.3|13946.8|13936.4|13948.4|13938.1|13940.5|13927.2|390
1661378700000|2022-08-24 22:05:00|13948.5|13934.8|13946.2|13937.7|13950.1|13938.6|13945.6|13933.5|121
1661379000000|2022-08-24 22:10:00|13945.9|13937.9|13946.1|13937.2|13949.1|13938.1|13945.3|13934.2|111
1661379300000|2022-08-24 22:15:00|13945.5|13937.4|13946.6|13936.8|13950.1|13937.5|13945.5|13933.8|136
1661379600000|2022-08-24 22:20:00|13948.5|13935.1|13946.3|13936.9|13950|13937.9|13945.4|13934|116
1661379900000|2022-08-24 22:25:00|13946.4|13937|13938|13933|13947.9|13937.9|13937.5|13930.7|193
1661380200000|2022-08-24 22:30:00|13937.8|13932.8|13938.2|13933.2|13941.3|13933.8|13937.1|13930.6|152
1661380500000|2022-08-24 22:35:00|13939.1|13931.9|13941.8|13934|13943|13934.4|13938.6|13931.8|148
1661380800000|2022-08-24 22:40:00|13941.9|13933.7|13941.1|13934.8|13943.3|13935.8|13940.3|13932.5|139
1661381100000|2022-08-24 22:45:00|13941.3|13934.6|13941.5|13934.9|13943.7|13936.4|13940.6|13932|147
1661381400000|2022-08-24 22:50:00|13941.3|13934.8|13941.1|13936.1|13941.9|13936.3|13940.5|13933.4|91
1661381700000|2022-08-24 22:55:00|13940.5|13935.5|13941|13934.6|13942.1|13936.3|13940.5|13933.7|95
1661382000000|2022-08-24 23:00:00|13940.4|13935.4|13941.7|13936.7|13943.4|13937.7|13940.4|13933.9|157
1661382300000|2022-08-24 23:05:00|13941.4|13936.4|13944.8|13939.8|13945.7|13940.7|13941.3|13935.6|149
1661382600000|2022-08-24 23:10:00|13944.2|13939.2|13943.3|13938.3|13944.8|13939.8|13943|13938|140
1661382900000|2022-08-24 23:15:00|13943.2|13938.2|13943.6|13938.6|13943.6|13939.6|13941.6|13938|108
1661383200000|2022-08-24 23:20:00|13944.2|13939.2|13942.7|13937.7|13944.2|13939.4|13941.4|13937.5|110
1661383500000|2022-08-24 23:25:00|13942.8|13937.8|13942.8|13937.8|13943|13938|13942.6|13937.6|99
1661383800000|2022-08-24 23:30:00|13942.7|13937.7|13942.8|13937.8|13943.6|13938.6|13942.7|13937.7|109
1661384100000|2022-08-24 23:35:00|13942.7|13937.7|13942.8|13937.8|13942.9|13937.9|13942.4|13937.4|76
1661384400000|2022-08-24 23:40:00|13942.7|13937.7|13942.8|13937.8|13943.2|13938.2|13942.6|13937.6|115
1661384700000|2022-08-24 23:45:00|13943.2|13938.2|13942.8|13937.8|13943.3|13938.3|13942.6|13937.6|89
1661385000000|2022-08-24 23:50:00|13942.9|13937.9|13943.5|13938.5|13943.6|13938.6|13942.5|13937.1|106
1661385300000|2022-08-24 23:55:00|13943.4|13938.4|13944.4|13939.4|13946.2|13941.2|13943.4|13938.4|150
1661385600000|2022-08-25 00:00:00|13944.6|13939.6|13946.2|13944.2|13948.8|13945|13944.4|13939.4|308
1661385900000|2022-08-25 00:05:00|13946.1|13944.1|13940.2|13938.2|13947.6|13944.1|13939.5|13936.1|254
1661386200000|2022-08-25 00:10:00|13940.3|13938.3|13940.1|13938.1|13941.9|13938.4|13936.9|13933.3|236
1661386500000|2022-08-25 00:15:00|13941.4|13936.4|13938.9|13936.9|13943.2|13939.5|13938.1|13934.7|238
1661386800000|2022-08-25 00:20:00|13938.8|13936.8|13938|13936|13941.1|13937.6|13937.9|13934.3|245
1661387100000|2022-08-25 00:25:00|13938.2|13936.2|13932.8|13930.8|13940.3|13936.9|13932.7|13929.2|292
1661387400000|2022-08-25 00:30:00|13932.9|13930.9|13930.3|13925.3|13936.1|13932.6|13929.7|13925.3|255
1661387700000|2022-08-25 00:35:00|13930.2|13925.2|13930.7|13925.7|13932.3|13927.8|13926.3|13922.9|312
1661388000000|2022-08-25 00:40:00|13930.8|13925.8|13928.9|13926.9|13931.6|13928|13927.7|13924.1|261
1661388300000|2022-08-25 00:45:00|13929|13927|13930.1|13928.1|13932.3|13928.8|13927.9|13924.6|251
1661388600000|2022-08-25 00:50:00|13930.2|13928.2|13926|13924|13932.1|13928.5|13924.6|13920.9|414
1661388900000|2022-08-25 00:55:00|13925.8|13923.8|13926.9|13924.9|13929.1|13925.3|13924.4|13921.3|341
1661389200000|2022-08-25 01:00:00|13927.2|13925.2|13929.8|13927.8|13931.2|13927.9|13926.5|13923.1|332
1661389500000|2022-08-25 01:05:00|13929.4|13927.4|13929.5|13927.5|13934|13930.5|13928.8|13925.6|299
1661389800000|2022-08-25 01:10:00|13929.4|13927.4|13928.6|13923.6|13931.3|13927.8|13925.9|13922.6|294
1661390100000|2022-08-25 01:15:00|13928.7|13923.7|13913.8|13908.8|13929.4|13925.5|13912.3|13908.2|497
1661390400000|2022-08-25 01:20:00|13913.7|13908.7|13917.2|13912.2|13919.4|13915.9|13911.6|13908.2|390
1661390700000|2022-08-25 01:25:00|13917.3|13912.3|13911.6|13909.6|13917.3|13913.1|13911.1|13908.2|286
1661391000000|2022-08-25 01:30:00|13911.7|13909.7|13915.4|13913.4|13917.2|13913.6|13908.1|13905.2|373
1661391300000|2022-08-25 01:35:00|13915.3|13913.3|13913|13911|13916.9|13913.5|13912.5|13909.1|358
1661391600000|2022-08-25 01:40:00|13912.9|13910.9|13911.3|13909.3|13914.1|13911|13909.3|13905.8|316
1661391900000|2022-08-25 01:45:00|13911.2|13909.2|13910.9|13908.9|13914.1|13910.7|13910.5|13907.2|273
1661392200000|2022-08-25 01:50:00|13910.8|13908.8|13916.9|13911.9|13917.2|13914.1|13910.5|13907.1|309
1661392500000|2022-08-25 01:55:00|13915.4|13913.4|13919.4|13914.4|13919.4|13915.8|13914.9|13911.3|332
1661392800000|2022-08-25 02:00:00|13919.3|13914.3|13919.5|13917.5|13920.8|13917.5|13917.5|13914.1|220
1661393100000|2022-08-25 02:05:00|13919.3|13917.3|13918.5|13916.5|13921.8|13918.3|13918.4|13915.3|287
1661393400000|2022-08-25 02:10:00|13918.6|13916.6|13920.5|13918.5|13921.8|13918.6|13917.4|13914.1|251
1661393700000|2022-08-25 02:15:00|13920.4|13918.4|13916.7|13914.7|13921.2|13919.1|13916.6|13913|267
1661394000000|2022-08-25 02:20:00|13916.8|13914.8|13911.1|13909.1|13918.5|13915|13911|13906.8|352
1661394300000|2022-08-25 02:25:00|13911.2|13909.2|13911.8|13906.8|13913.5|13910|13911.1|13906.4|259
1661394600000|2022-08-25 02:30:00|13911.5|13906.5|13911.3|13909.3|13912.8|13909.3|13909.3|13905.9|257
1661394900000|2022-08-25 02:35:00|13911.2|13909.2|13915.3|13913.3|13917|13913.6|13911.2|13907.6|243
1661395200000|2022-08-25 02:40:00|13915.2|13913.2|13916.4|13914.4|13917.9|13914.4|13913.1|13909.9|294
1661395500000|2022-08-25 02:45:00|13916.2|13914.2|13914.6|13912.6|13919.6|13915.9|13914.5|13911.1|292
1661395800000|2022-08-25 02:50:00|13914.7|13912.7|13913.3|13911.3|13918.1|13914.5|13913.2|13909.7|213
1661396100000|2022-08-25 02:55:00|13913.2|13911.2|13912.8|13910.8|13914.8|13911.5|13911.1|13907.7|218
1661396400000|2022-08-25 03:00:00|13912.9|13910.9|13911.7|13909.7|13914|13910.9|13911.4|13907.8|221
1661396700000|2022-08-25 03:05:00|13911.6|13909.6|13908.8|13906.8|13914.5|13911.2|13908.6|13905.2|305
1661397000000|2022-08-25 03:10:00|13908.7|13906.7|13912.3|13907.3|13914.2|13910.7|13908.7|13905.4|219
1661397300000|2022-08-25 03:15:00|13912.2|13907.2|13913.4|13908.4|13913.7|13910.3|13910.9|13907.2|177
1661397600000|2022-08-25 03:20:00|13911.8|13909.8|13913.7|13908.7|13914|13910.8|13911.8|13908.1|225
1661397900000|2022-08-25 03:25:00|13913.8|13908.8|13913.9|13911.9|13915.4|13911.9|13912.1|13908.6|174
1661398200000|2022-08-25 03:30:00|13914|13912|13918.9|13913.9|13918.9|13915.5|13913.6|13910.1|254
1661398500000|2022-08-25 03:35:00|13919|13914|13917.9|13912.9|13920.7|13917.3|13916.5|13912.9|246
1661398800000|2022-08-25 03:40:00|13918|13913|13915.9|13913.9|13918.3|13914.9|13915.5|13912|197
1661399100000|2022-08-25 03:45:00|13916|13914|13918|13913|13918.7|13915.2|13914.9|13911.7|178
1661399400000|2022-08-25 03:50:00|13918.1|13913.1|13917.1|13915.1|13919.4|13915.9|13916.6|13912.9|175
1661399700000|2022-08-25 03:55:00|13917|13915|13916.4|13914.4|13918.7|13915.1|13916.1|13913.3|141
1661400000000|2022-08-25 04:00:00|13916.5|13914.5|13917.9|13912.9|13919.7|13916.9|13916.1|13912.8|221
1661400300000|2022-08-25 04:05:00|13917.8|13912.8|13918.5|13916.5|13920.3|13916.9|13916|13912.7|270
1661400600000|2022-08-25 04:10:00|13918.4|13916.4|13917.2|13915.2|13919.3|13916.4|13915.3|13912.3|253
1661400900000|2022-08-25 04:15:00|13917.3|13915.3|13920.3|13915.3|13920.8|13917.5|13917.2|13913.8|193
1661401200000|2022-08-25 04:20:00|13920.2|13915.2|13916.6|13914.6|13920.4|13916.9|13916.2|13912.8|172
1661401500000|2022-08-25 04:25:00|13916.5|13914.5|13916.7|13914.7|13918.7|13915.3|13915.8|13912.8|216
1661401800000|2022-08-25 04:30:00|13916.8|13914.8|13916.1|13911.1|13918.4|13914.8|13914|13910.5|249
1661402100000|2022-08-25 04:35:00|13916.2|13911.2|13915.2|13913.2|13917.2|13913.4|13914.4|13910.9|242
1661402400000|2022-08-25 04:40:00|13915.1|13913.1|13914.9|13912.9|13917.8|13914.3|13914.8|13911.4|199
1661402700000|2022-08-25 04:45:00|13915|13913|13909.4|13904.4|13916.8|13913.3|13908.8|13903.8|224
1661403000000|2022-08-25 04:50:00|13909.3|13904.3|13907.7|13905.7|13912.5|13908.8|13907.3|13903.9|376
1661403300000|2022-08-25 04:55:00|13907.6|13905.6|13911.4|13909.4|13913.1|13909.6|13907.6|13904.2|269
1661403600000|2022-08-25 05:00:00|13911.3|13909.3|13906.6|13904.6|13912.6|13909.3|13906.2|13902.8|308
1661403900000|2022-08-25 05:05:00|13906.7|13904.7|13907.6|13905.6|13909.2|13905.6|13905.2|13901.8|296
1661404200000|2022-08-25 05:10:00|13908.8|13903.8|13911.7|13909.7|13913.5|13910.1|13907.1|13903.5|261
1661404500000|2022-08-25 05:15:00|13911.6|13909.6|13913.4|13908.4|13914|13910.4|13910.6|13907.1|249
1661404800000|2022-08-25 05:20:00|13913.5|13908.5|13913.3|13911.3|13915.2|13911.6|13911.2|13907.7|228
1661405100000|2022-08-25 05:25:00|13913.4|13911.4|13912.8|13910.8|13916.3|13912.8|13912.7|13909.2|218
1661405400000|2022-08-25 05:30:00|13912.7|13910.7|13913.3|13911.3|13914.9|13911.7|13911.5|13908|256
1661405700000|2022-08-25 05:35:00|13914.5|13909.5|13914.2|13912.2|13917.1|13913.3|13913.1|13909.5|197
1661406000000|2022-08-25 05:40:00|13914.1|13912.1|13916.6|13911.6|13916.9|13912.6|13911.9|13908.4|223
1661406300000|2022-08-25 05:45:00|13916.7|13911.7|13914.3|13912.3|13916.7|13913.1|13913.7|13910.2|237
1661406600000|2022-08-25 05:50:00|13916|13911|13917.8|13912.8|13918.1|13914.6|13913.9|13910.4|246
1661406900000|2022-08-25 05:55:00|13915.5|13913.5|13913.9|13908.9|13917.8|13914.2|13912|13908.6|262
1661407200000|2022-08-25 06:00:00|13913.5|13908.5|13913.3|13908.3|13914.9|13910.5|13909.8|13904.8|397
1661407500000|2022-08-25 06:05:00|13913.2|13908.2|13913.2|13911.2|13915.2|13911.8|13909.8|13906.9|341
1661407800000|2022-08-25 06:10:00|13913.3|13911.3|13910.4|13905.4|13914.8|13911.3|13908.7|13905.2|323
1661408100000|2022-08-25 06:15:00|13910.5|13905.5|13901.4|13896.4|13910.5|13905.5|13895.5|13890.5|628
1661408400000|2022-08-25 06:20:00|13901.3|13896.3|13906.2|13901.2|13908.1|13904.5|13900.5|13896.2|543
1661408700000|2022-08-25 06:25:00|13906.4|13901.4|13899.1|13897.1|13906.5|13902.2|13898|13894.5|484
1661409000000|2022-08-25 06:30:00|13898.8|13896.8|13891.4|13889.4|13900.5|13897|13891.3|13888.1|582
1661409300000|2022-08-25 06:35:00|13891.5|13889.5|13894.1|13892.1|13898.8|13895.1|13890.1|13886.7|486
1661409600000|2022-08-25 06:40:00|13895.8|13890.8|13889.1|13887.1|13898|13894.7|13888.8|13885.5|444
1661409900000|2022-08-25 06:45:00|13889.2|13887.2|13897.3|13892.3|13897.3|13893.5|13887.1|13883.7|502
1661410200000|2022-08-25 06:50:00|13895.7|13893.7|13897.7|13895.7|13899.2|13895.7|13894.6|13890.9|428
1661410500000|2022-08-25 06:55:00|13897.8|13895.8|13900.9|13895.9|13902.3|13898.6|13897.4|13893.9|414
1661410800000|2022-08-25 07:00:00|13901|13896|13901.8|13896.8|13904.5|13900.1|13899|13895|519
1661411100000|2022-08-25 07:05:00|13901.7|13896.7|13895.7|13893.7|13902.1|13899.1|13894.4|13891.1|496
1661411400000|2022-08-25 07:10:00|13895.8|13893.8|13894.9|13892.9|13896.8|13893.8|13890.2|13885.6|453
1661411700000|2022-08-25 07:15:00|13896.3|13891.3|13893.3|13891.3|13896.4|13892.8|13892.4|13888.7|422
1661412000000|2022-08-25 07:20:00|13893.4|13891.4|13894.4|13892.4|13898.7|13895.3|13892.9|13889.8|452
1661412300000|2022-08-25 07:25:00|13894.1|13892.1|13893.9|13888.9|13896.4|13892.9|13892.1|13887.6|463
1661412600000|2022-08-25 07:30:00|13894|13889|13899.6|13894.6|13900.6|13896.8|13892.8|13888.9|401
1661412900000|2022-08-25 07:35:00|13899.7|13894.7|13900.3|13898.3|13902.1|13898.8|13896.1|13892.8|446
1661413200000|2022-08-25 07:40:00|13900.2|13898.2|13901|13896|13903.7|13900.2|13898.9|13894.7|327
1661413500000|2022-08-25 07:45:00|13901.1|13896.1|13900.7|13898.7|13903.1|13899.6|13899.3|13895.7|365
1661413800000|2022-08-25 07:50:00|13900.6|13898.6|13901|13896|13903|13899.5|13898.7|13895|369
1661414100000|2022-08-25 07:55:00|13900.9|13895.9|13900.6|13895.6|13901.2|13897.5|13897.7|13894|304
1661414400000|2022-08-25 08:00:00|13900.5|13895.5|13901.3|13896.3|13904.1|13899.1|13895.6|13890.6|481
1661414700000|2022-08-25 08:05:00|13901.2|13896.2|13903|13901|13904.9|13901.5|13899.2|13895.4|392
1661415000000|2022-08-25 08:10:00|13902.9|13900.9|13903.3|13898.3|13905.9|13903.1|13901.3|13897.8|336
1661415300000|2022-08-25 08:15:00|13903.4|13898.4|13901.9|13899.9|13905.5|13902.2|13901.3|13897.8|347
1661415600000|2022-08-25 08:20:00|13901.8|13899.8|13900.8|13895.8|13903.8|13900.8|13899.4|13895.8|386
1661415900000|2022-08-25 08:25:00|13899.4|13897.4|13902|13897|13902.6|13898.9|13898.7|13895.3|373
1661416200000|2022-08-25 08:30:00|13900.6|13898.6|13893.6|13888.6|13902.3|13898.8|13891.5|13888|441
1661416500000|2022-08-25 08:35:00|13893.8|13888.8|13895.6|13890.6|13896.4|13892.8|13890.7|13887.9|421
1661416800000|2022-08-25 08:40:00|13895.5|13890.5|13892.7|13890.7|13895.5|13892|13891.6|13888.4|380
1661417100000|2022-08-25 08:45:00|13892.8|13890.8|13888.6|13886.6|13895.8|13890.8|13888.1|13885.2|392
1661417400000|2022-08-25 08:50:00|13888.7|13886.7|13890|13888|13893.9|13890.4|13888.6|13885.2|412
1661417700000|2022-08-25 08:55:00|13889.9|13887.9|13891.7|13886.7|13892.2|13888.7|13889|13885.5|361
1661418000000|2022-08-25 09:00:00|13891.6|13886.6|13892.9|13887.9|13893.1|13889.6|13886.3|13883.4|431
1661418300000|2022-08-25 09:05:00|13892.8|13887.8|13888|13886|13893.1|13889.5|13887.7|13884.3|332
1661418600000|2022-08-25 09:10:00|13888.1|13886.1|13887.7|13885.7|13890.8|13887.7|13887.5|13884.3|347
1661418900000|2022-08-25 09:15:00|13887.6|13885.6|13885.5|13883.5|13889.4|13886.3|13883.5|13880.2|430
1661419200000|2022-08-25 09:20:00|13886.9|13881.9|13887.3|13882.3|13891.9|13887.6|13884.4|13880.4|513
1661419500000|2022-08-25 09:25:00|13885.4|13883.4|13890.6|13888.6|13893.5|13889|13885.4|13881.8|427
1661419800000|2022-08-25 09:30:00|13890.5|13888.5|13893.4|13888.4|13894.6|13891|13889.1|13885.7|488
1661420100000|2022-08-25 09:35:00|13893.3|13888.3|13890.3|13885.3|13893.5|13888.9|13888.1|13884.4|399
1661420400000|2022-08-25 09:40:00|13890.2|13885.2|13889.8|13884.8|13891.2|13887.5|13886.7|13883.1|414
1661420700000|2022-08-25 09:45:00|13889.7|13884.7|13889.7|13884.7|13891.1|13887.2|13887.9|13883.8|384
1661421000000|2022-08-25 09:50:00|13889.9|13884.9|13889.5|13887.5|13890|13887.7|13886.8|13883.4|361
1661421300000|2022-08-25 09:55:00|13889.7|13887.7|13892.4|13887.4|13892.5|13889|13888|13884.4|332
1661421600000|2022-08-25 10:00:00|13892.5|13887.5|13892.6|13890.6|13894|13890.7|13890.3|13886.8|308
1661421900000|2022-08-25 10:05:00|13892.7|13890.7|13894.5|13892.5|13896.4|13892.9|13892.4|13889.6|324
1661422200000|2022-08-25 10:10:00|13894.6|13892.6|13894.8|13892.8|13897.7|13895.2|13894.5|13891.6|307
1661422500000|2022-08-25 10:15:00|13894.7|13892.7|13899.2|13897.2|13900.8|13897.3|13893.1|13890.4|371
1661422800000|2022-08-25 10:20:00|13900.6|13895.6|13894.2|13892.2|13900.7|13897.4|13894.2|13890.9|364
1661423100000|2022-08-25 10:25:00|13894.1|13892.1|13894.4|13892.4|13897.8|13894.4|13893.9|13890.6|287
1661423400000|2022-08-25 10:30:00|13894.5|13892.5|13895.6|13893.6|13897.9|13894.4|13894.3|13890.7|330
1661423700000|2022-08-25 10:35:00|13895.7|13893.7|13895.3|13893.3|13897|13894.2|13894.6|13891.2|322
1661424000000|2022-08-25 10:40:00|13895.4|13893.4|13893.8|13888.8|13897.2|13893.6|13893.4|13888.8|380
1661424300000|2022-08-25 10:45:00|13893.9|13888.9|13897.7|13895.7|13901.2|13897.6|13892.1|13888.3|405
1661424600000|2022-08-25 10:50:00|13897.8|13895.8|13898|13896|13900.1|13896.8|13896.3|13892.8|345
1661424900000|2022-08-25 10:55:00|13897.9|13895.9|13901.1|13899.1|13901.5|13899.5|13897.2|13893.3|264
1661425200000|2022-08-25 11:00:00|13901|13899|13898.7|13896.7|13904.4|13900.8|13898.1|13895.6|364
1661425500000|2022-08-25 11:05:00|13898.8|13896.8|13894.6|13892.6|13899.1|13897.1|13894.2|13892.2|288
1661425800000|2022-08-25 11:10:00|13894.7|13892.7|13892.6|13887.6|13896|13893.2|13889.6|13887|400
1661426100000|2022-08-25 11:15:00|13891.1|13889.1|13893.8|13888.8|13895.6|13892.1|13889.9|13886.1|365
1661426400000|2022-08-25 11:20:00|13892.4|13890.4|13892.2|13887.2|13894.2|13890.8|13890.5|13886.9|367
1661426700000|2022-08-25 11:25:00|13892.3|13887.3|13889.5|13887.5|13892.4|13888.2|13889.3|13886.1|150
1661427000000|2022-08-25 11:30:00|13889.4|13887.4|13896.8|13891.8|13897|13893.7|13889.4|13887.4|326
1661427300000|2022-08-25 11:35:00|13895.1|13893.1|13895.3|13893.3|13897.9|13895.9|13894.1|13891.4|316
1661427600000|2022-08-25 11:40:00|13895.4|13893.4|13891.4|13889.4|13895.7|13893.7|13889.8|13886.8|341
1661427900000|2022-08-25 11:45:00|13891.5|13889.5|13890.6|13888.6|13894|13891.2|13889.8|13886.8|346
1661428200000|2022-08-25 11:50:00|13890.7|13888.7|13896|13891|13897.1|13892.7|13890.6|13887.1|367
1661428500000|2022-08-25 11:55:00|13896.1|13891.1|13896.4|13891.4|13898|13894.6|13893.1|13889.9|415
1661428800000|2022-08-25 12:00:00|13896.2|13891.2|13896.4|13894.4|13899.3|13895.8|13894.3|13890.7|418
1661429100000|2022-08-25 12:05:00|13896.7|13894.7|13899.9|13894.9|13902.3|13898.5|13894.6|13891.4|422
1661429400000|2022-08-25 12:10:00|13899.1|13894.1|13900.2|13898.2|13902.2|13898.3|13897.2|13893|366
1661429700000|2022-08-25 12:15:00|13900.3|13898.3|13902.1|13897.1|13903.3|13900.2|13899.1|13895.6|342
1661430000000|2022-08-25 12:20:00|13900.2|13898.2|13901.3|13899.3|13905|13900.4|13899|13895.7|426
1661430300000|2022-08-25 12:25:00|13901.8|13899.8|13905.7|13900.7|13906.1|13901.1|13900.5|13897|414
1661430600000|2022-08-25 12:30:00|13905.8|13900.8|13907.3|13902.3|13911.2|13906.2|13901.3|13896.3|648
1661430900000|2022-08-25 12:35:00|13907.4|13902.4|13910.9|13905.9|13912|13907.9|13907.2|13902.2|593
1661431200000|2022-08-25 12:40:00|13911|13906|13909|13904|13913.2|13908.2|13907|13902.3|580
1661431500000|2022-08-25 12:45:00|13908.8|13903.8|13913.2|13908.2|13913.9|13910.3|13907.3|13903|532
1661431800000|2022-08-25 12:50:00|13913.3|13908.3|13908|13903|13913.3|13909.2|13906.5|13901.6|446
1661432100000|2022-08-25 12:55:00|13908.2|13903.2|13907|13902|13908.7|13904.5|13904.4|13899.9|494
1661432400000|2022-08-25 13:00:00|13907.1|13902.1|13909.1|13904.1|13909.4|13906.2|13903.8|13899.1|438
1661432700000|2022-08-25 13:05:00|13909|13904|13913|13908|13913.6|13910.5|13906.5|13902.8|447
1661433000000|2022-08-25 13:10:00|13913.1|13908.1|13910.7|13905.7|13914.7|13911.1|13908.7|13904.7|522
1661433300000|2022-08-25 13:15:00|13910.6|13905.6|13912.8|13907.8|13913.4|13909.5|13907.9|13904.1|498
1661433600000|2022-08-25 13:20:00|13913.1|13908.1|13908.2|13903.2|13913.2|13909.3|13905.3|13901.4|478
1661433900000|2022-08-25 13:25:00|13908|13903|13908.1|13906.1|13910.4|13906.3|13907.1|13902.1|384
1661434200000|2022-08-25 13:30:00|13908.2|13906.2|13916.1|13911.1|13916.3|13912|13908.1|13904.4|447
1661434500000|2022-08-25 13:35:00|13916|13911|13914.9|13909.9|13916.7|13912.9|13910.1|13905.6|442
1661434800000|2022-08-25 13:40:00|13915|13910|13913.9|13911.9|13917.4|13912.4|13912.9|13908.9|415
1661435100000|2022-08-25 13:45:00|13913.8|13911.8|13912.5|13910.5|13916.4|13913.5|13910.8|13906.7|428
1661435400000|2022-08-25 13:50:00|13912.6|13910.6|13911.4|13906.4|13916.4|13912.8|13910.5|13905.5|413
1661435700000|2022-08-25 13:55:00|13911.3|13906.3|13910|13905|13912.1|13908.6|13906.7|13903.3|363
1661436000000|2022-08-25 14:00:00|13910.1|13905.1|13905.7|13900.7|13910.3|13906.8|13903|13898|437
1661436300000|2022-08-25 14:05:00|13905.8|13900.8|13901|13896|13908.4|13903.4|13900.6|13895.6|427
1661436600000|2022-08-25 14:10:00|13901.4|13896.4|13903|13898|13904.5|13899.5|13899.8|13894.8|386
1661436900000|2022-08-25 14:15:00|13902.9|13897.9|13900.5|13895.5|13902.9|13897.9|13897.2|13892.2|471
1661437200000|2022-08-25 14:20:00|13900.6|13895.6|13899.3|13894.3|13901.7|13896.7|13896.3|13892.8|387
1661437500000|2022-08-25 14:25:00|13899.2|13894.2|13903.1|13898.1|13903.1|13899.5|13897.5|13893.5|423
1661437800000|2022-08-25 14:30:00|13903|13898|13896.7|13894.7|13903.3|13899.4|13896.4|13894|381
1661438100000|2022-08-25 14:35:00|13896.5|13894.5|13895.7|13890.7|13898.9|13895.4|13893.4|13889.9|425
1661438400000|2022-08-25 14:40:00|13895.6|13890.6|13892.5|13887.5|13896.7|13893.2|13890.9|13886.9|439
1661438700000|2022-08-25 14:45:00|13892.6|13887.6|13888.2|13886.2|13893|13888.9|13888.1|13884.8|423
1661439000000|2022-08-25 14:50:00|13888|13886|13895.9|13890.9|13898.1|13893.7|13888|13884.5|453
1661439300000|2022-08-25 14:55:00|13896|13891|13895.3|13893.3|13896.8|13893.3|13892.1|13888.3|394
1661439600000|2022-08-25 15:00:00|13896.7|13891.7|13901.1|13896.1|13901.3|13896.8|13895|13891.6|367
1661439900000|2022-08-25 15:05:00|13901|13896|13899.2|13894.2|13904.3|13899.3|13898.3|13893.9|402
1661440200000|2022-08-25 15:10:00|13899.1|13894.1|13898.1|13893.1|13900.3|13896.9|13894.5|13891.2|402
1661440500000|2022-08-25 15:15:00|13898.2|13893.2|13901.4|13896.4|13905.2|13901.4|13897|13892|414
1661440800000|2022-08-25 15:20:00|13901.5|13896.5|13906.4|13901.4|13907.4|13903.4|13900.2|13896|390
1661441100000|2022-08-25 15:25:00|13906.5|13901.5|13901.1|13896.1|13906.5|13901.7|13900.4|13895.5|366
1661441400000|2022-08-25 15:30:00|13901.3|13896.3|13905.3|13903.3|13907.9|13903.3|13899.3|13895.7|432
1661441700000|2022-08-25 15:35:00|13906.7|13901.7|13906.2|13901.2|13907.2|13903.5|13905.1|13900.7|292
1661442000000|2022-08-25 15:40:00|13906.1|13901.1|13906.1|13901.1|13907.6|13902.7|13904.2|13900.5|230
1661442300000|2022-08-25 15:45:00|13906|13901|13906.3|13901.3|13906.3|13901.3|13904.7|13899.7|250
1661442600000|2022-08-25 15:50:00|13906.2|13901.2|13906.2|13901.2|13906.9|13903.7|13903.4|13900.9|232
1661442900000|2022-08-25 15:55:00|13906.1|13901.1|13906.9|13904.9|13910|13906.5|13905.5|13901.1|278
1661443200000|2022-08-25 16:00:00|13908.4|13903.4|13910.4|13905.4|13913.3|13908.3|13907.3|13903.3|338
1661443500000|2022-08-25 16:05:00|13910.3|13905.3|13905.8|13900.8|13910.6|13906.8|13904.8|13899.8|392
1661443800000|2022-08-25 16:10:00|13905.9|13900.9|13910.1|13905.1|13912.1|13907.1|13904.2|13899.9|348
1661444100000|2022-08-25 16:15:00|13910.2|13905.2|13909.1|13904.1|13911.3|13907.7|13907.8|13903.1|297
1661444400000|2022-08-25 16:20:00|13909.2|13904.2|13908.4|13903.4|13909.3|13905.1|13907|13903|248
1661444700000|2022-08-25 16:25:00|13908.3|13903.3|13904.7|13899.7|13908.4|13904.6|13903.3|13898.3|267
1661445000000|2022-08-25 16:30:00|13904.8|13899.8|13905.2|13900.2|13907.5|13902.5|13904.8|13899.8|314
1661445300000|2022-08-25 16:35:00|13905.3|13900.3|13905.3|13900.3|13907.6|13903|13903.4|13899.8|213
1661445600000|2022-08-25 16:40:00|13905.1|13900.1|13902.9|13897.9|13905.6|13901.6|13901.6|13897.8|214
1661445900000|2022-08-25 16:45:00|13902.8|13897.8|13906.9|13901.9|13907.6|13902.6|13901.9|13896.9|243
1661446200000|2022-08-25 16:50:00|13906.8|13901.8|13906.8|13901.8|13907.1|13902.3|13904.1|13900.4|273
1661446500000|2022-08-25 16:55:00|13906.9|13901.9|13903.7|13898.7|13907|13902.5|13903.5|13898.6|279
1661446800000|2022-08-25 17:00:00|13903.8|13898.8|13900.6|13895.6|13904.6|13899.6|13896.5|13891.5|441
1661447100000|2022-08-25 17:05:00|13900.7|13895.7|13897.8|13892.8|13900.7|13895.7|13896.1|13891.1|291
1661447400000|2022-08-25 17:10:00|13897.9|13892.9|13896.1|13891.1|13899|13894|13894.7|13890.5|322
1661447700000|2022-08-25 17:15:00|13896.2|13891.2|13896.7|13891.7|13896.8|13892.6|13894.2|13889.6|261
1661448000000|2022-08-25 17:20:00|13896.9|13891.9|13897.2|13892.2|13898.6|13893.6|13895.6|13891.6|269
1661448300000|2022-08-25 17:25:00|13897|13892|13896.1|13891.1|13897.1|13893.5|13893.5|13889|284
1661448600000|2022-08-25 17:30:00|13896.3|13891.3|13894.9|13889.9|13896.8|13891.8|13893.6|13889.6|234
1661448900000|2022-08-25 17:35:00|13894.8|13889.8|13895.1|13890.1|13895.9|13890.9|13894.5|13889.5|210
1661449200000|2022-08-25 17:40:00|13895|13890|13897|13892|13897.3|13892.3|13893.5|13889.9|206
1661449500000|2022-08-25 17:45:00|13897.1|13892.1|13892.8|13887.8|13897.1|13892.5|13892|13887|227
1661449800000|2022-08-25 17:50:00|13892.9|13887.9|13892.9|13887.9|13895.6|13890.8|13892.1|13887.7|238
1661450100000|2022-08-25 17:55:00|13893|13888|13894.9|13889.9|13895.1|13890.6|13892.4|13887.4|201
1661450400000|2022-08-25 18:00:00|13894.7|13889.7|13899.5|13894.5|13899.5|13894.5|13893.3|13889|293
1661450700000|2022-08-25 18:05:00|13899.4|13894.4|13899.4|13894.4|13899.9|13896.4|13897|13892|246
1661451000000|2022-08-25 18:10:00|13899.3|13894.3|13896.2|13891.2|13901.1|13896.1|13895.1|13890.1|265
1661451300000|2022-08-25 18:15:00|13896.1|13891.1|13895.2|13890.2|13897.2|13892.2|13895.2|13890.2|229
1661451600000|2022-08-25 18:20:00|13895.1|13890.1|13893.8|13888.8|13895.8|13890.8|13893.6|13888.6|252
1661451900000|2022-08-25 18:25:00|13893.9|13888.9|13893.1|13888.1|13894.1|13890.1|13891.2|13887.7|189
1661452200000|2022-08-25 18:30:00|13893|13888|13891|13886|13893|13888|13890.8|13885.8|241
1661452500000|2022-08-25 18:35:00|13890.9|13885.9|13892.9|13887.9|13893.4|13888.4|13890.8|13885.8|252
1661452800000|2022-08-25 18:40:00|13893|13888|13894.5|13889.5|13896.3|13891.3|13892.9|13887.9|226
1661453100000|2022-08-25 18:45:00|13894.6|13889.6|13894.9|13889.9|13895|13890|13893.3|13888.3|187
1661453400000|2022-08-25 18:50:00|13894.8|13889.8|13894.1|13889.1|13896.9|13891.9|13893.9|13888.9|215
1661453700000|2022-08-25 18:55:00|13894.2|13889.2|13893.8|13888.8|13894.9|13891.4|13891|13887.1|237
1661454000000|2022-08-25 19:00:00|13893.9|13888.9|13893.8|13888.8|13895.2|13890.2|13893.3|13888.3|245
1661454300000|2022-08-25 19:05:00|13893.7|13888.7|13894.5|13889.5|13895.1|13890.1|13892.7|13887.7|206
1661454600000|2022-08-25 19:10:00|13894.3|13889.3|13893.2|13888.2|13895.1|13891.3|13893|13888.1|207
1661454900000|2022-08-25 19:15:00|13893.1|13888.1|13892.3|13887.3|13894.1|13889.1|13892.2|13887.2|181
1661455200000|2022-08-25 19:20:00|13892.2|13887.2|13892|13887|13892.7|13887.8|13889.6|13886|183
1661455500000|2022-08-25 19:25:00|13892.1|13887.1|13892.6|13887.6|13893|13888|13891.7|13886.7|198
1661455800000|2022-08-25 19:30:00|13892.5|13887.5|13892.9|13887.9|13893.6|13888.6|13892.2|13887.2|219
1661456100000|2022-08-25 19:35:00|13893|13888|13891.8|13886.8|13893.9|13888.9|13891|13886|229
1661456400000|2022-08-25 19:40:00|13891.9|13886.9|13889.7|13884.7|13892.3|13887.3|13889.7|13884.7|154
1661456700000|2022-08-25 19:45:00|13889.8|13884.8|13890.3|13885.3|13890.9|13885.9|13889.8|13884.8|229
1661457000000|2022-08-25 19:50:00|13890.4|13885.4|13890.3|13885.3|13891.3|13886.3|13890|13885|239
1661457300000|2022-08-25 19:55:00|13890.4|13885.4|13889.1|13884.1|13890.6|13885.6|13888.6|13883.6|311
1661457600000|2022-08-25 20:00:00|13889.2|13884.2|13889.5|13884.5|13890.5|13885.5|13888.9|13883.9|223
1661457900000|2022-08-25 20:05:00|13889.4|13884.4|13889.2|13884.2|13889.6|13884.6|13889|13884|128
1661458200000|2022-08-25 20:10:00|13889.1|13884.1|13889.6|13884.6|13889.7|13885.7|13887.7|13884|99
1661458500000|2022-08-25 20:15:00|13889.7|13884.7|13887.9|13882.9|13889.7|13884.7|13887.8|13882.8|206
1661458800000|2022-08-25 20:20:00|13888.3|13883.3|13888.2|13883.2|13888.6|13883.6|13887.7|13882.7|200
1661459100000|2022-08-25 20:25:00|13888.3|13883.3|13888.1|13883.1|13888.8|13884.4|13886|13882.6|144
1661459400000|2022-08-25 20:30:00|13888.3|13883.3|13887.6|13882.6|13888.3|13883.3|13887|13882|94
1661459700000|2022-08-25 20:35:00|13887.3|13882.3|13887.5|13882.5|13887.9|13882.9|13887.1|13882.1|114
1661460000000|2022-08-25 20:40:00|13887.6|13882.6|13887.5|13882.5|13888|13883|13887.4|13882.4|40
1661460300000|2022-08-25 20:45:00|13887.7|13882.7|13888.1|13883.1|13888.4|13883.4|13887.3|13882.3|119
1661460600000|2022-08-25 20:50:00|13888|13883|13888.4|13883.4|13888.7|13883.7|13887.7|13882.7|133
1661460900000|2022-08-25 20:55:00|13888.5|13883.5|13888.5|13883.5|13889.9|13883.6|13887.9|13881.8|171
1661461200000|2022-08-25 21:00:00|13888.6|13883.6|13888.8|13883.8|13888.8|13883.8|13888.6|13883.6|9
1661461500000|2022-08-25 21:05:00|13888.7|13883.7|13888.8|13883.8|13889.9|13883.9|13888.6|13882.7|24
1661461800000|2022-08-25 21:10:00|13888.7|13883.7|13902.2|13886.2|13904.8|13888.8|13888.2|13882|156
1661462100000|2022-08-25 21:15:00|13902.4|13886.4|13902.4|13886.4|13902.7|13886.7|13901.8|13885.8|101
1661462400000|2022-08-25 21:20:00|13902.5|13886.5|13902.6|13886.6|13903.2|13887.2|13901.8|13885.8|85
1661462700000|2022-08-25 21:25:00|13902.7|13886.7|13902.7|13886.7|13903.3|13887.3|13902|13886|88
1661463000000|2022-08-25 21:30:00|13902.2|13886.2|13899.8|13884.9|13902.8|13887|13895.7|13883.8|183
1661463300000|2022-08-25 21:35:00|13899.1|13885.3|13898.9|13885.3|13901.9|13886.9|13894.6|13883.3|115
1661463600000|2022-08-25 21:40:00|13898.3|13885.4|13899.8|13884.9|13903.5|13887.7|13894.4|13882.8|201
1661463900000|2022-08-25 21:45:00|13901.3|13885.3|13897.1|13885.9|13901.3|13887|13894.3|13883|125
1661464200000|2022-08-25 21:50:00|13896.5|13885.6|13900.5|13885.5|13902.1|13886.6|13895.7|13883|126
1661464500000|2022-08-25 21:55:00|13896.8|13885.6|13897|13885.3|13902.2|13886.6|13895.5|13882.7|141
1661464800000|2022-08-25 22:00:00|13895.7|13886.2|13892|13883.8|13901.4|13888.1|13888.6|13878.5|305
1661465100000|2022-08-25 22:05:00|13892.3|13883.4|13889.4|13884.4|13892.3|13886.1|13888.8|13882.2|161
1661465400000|2022-08-25 22:10:00|13889|13884|13890.1|13882.6|13891.5|13885.1|13888.4|13882|125
1661465700000|2022-08-25 22:15:00|13889.7|13883.2|13888.8|13883.8|13891.4|13884.3|13888.7|13881|93
1661466000000|2022-08-25 22:20:00|13888.7|13883.7|13889.2|13884.2|13891.2|13884.5|13888.6|13881.8|68
1661466300000|2022-08-25 22:25:00|13890.7|13883.7|13888.6|13883.6|13891.5|13884.9|13888.4|13882.3|124
1661466600000|2022-08-25 22:30:00|13888.9|13883.9|13896.4|13886.4|13896.8|13888.6|13888.4|13880.6|202
1661466900000|2022-08-25 22:35:00|13896.1|13886.7|13893.5|13886.9|13897.7|13889.5|13892.5|13884.3|247
1661467200000|2022-08-25 22:40:00|13893.4|13887|13893.8|13885.7|13897.3|13887.6|13891.3|13881.8|171
1661467500000|2022-08-25 22:45:00|13893.6|13885.9|13892.9|13887.9|13895.8|13888|13892.1|13883.2|120
1661467800000|2022-08-25 22:50:00|13892.6|13886.2|13892.1|13887.1|13896.4|13887.9|13892|13882.5|80
1661468100000|2022-08-25 22:55:00|13892.2|13887.2|13892.9|13886.9|13895.5|13887.9|13892.1|13884.3|107
1661468400000|2022-08-25 23:00:00|13893|13886.7|13895.9|13890.9|13897.4|13890.9|13892.2|13886|137
1661468700000|2022-08-25 23:05:00|13895.8|13890.8|13894.6|13889.6|13896|13891|13894.4|13889.2|142
1661469000000|2022-08-25 23:10:00|13894.7|13889.7|13895.2|13890.2|13896.1|13891.1|13892.7|13887.7|150
1661469300000|2022-08-25 23:15:00|13895.8|13890.8|13894.5|13889.5|13897|13892|13894.1|13889.1|208
1661469600000|2022-08-25 23:20:00|13894.2|13889.2|13893.6|13888.6|13895|13890|13893|13888|219
1661469900000|2022-08-25 23:25:00|13893.5|13888.5|13891.6|13886.6|13894|13889|13890.6|13885.6|300
1661470200000|2022-08-25 23:30:00|13891.5|13886.5|13891.9|13886.9|13892.6|13887.6|13890.5|13885.5|270
1661470500000|2022-08-25 23:35:00|13891.8|13886.8|13890.6|13885.6|13892.9|13887.9|13890.5|13885.5|223
1661470800000|2022-08-25 23:40:00|13890.8|13885.8|13892.4|13887.4|13892.4|13887.4|13890.2|13885.2|222
1661471100000|2022-08-25 23:45:00|13893.4|13888.4|13895.5|13890.5|13895.6|13890.6|13892.2|13887.2|270
1661471400000|2022-08-25 23:50:00|13895.6|13890.6|13896.2|13891.2|13896.8|13891.8|13895.2|13890.2|210
1661471700000|2022-08-25 23:55:00|13896.1|13891.1|13894.9|13889.9|13896.4|13891.4|13894.7|13889.7|133
1661472000000|2022-08-26 00:00:00|13895|13890|13894|13892|13897.2|13893.9|13892|13888.3|284
1661472300000|2022-08-26 00:05:00|13893.9|13891.9|13897.8|13895.8|13899.3|13896.2|13893.7|13890.1|290
1661472600000|2022-08-26 00:10:00|13899.2|13894.2|13899|13897|13900.4|13897|13897.3|13894|266
1661472900000|2022-08-26 00:15:00|13898.9|13896.9|13898.5|13896.5|13901.2|13897.2|13897.9|13894.4|169
1661473200000|2022-08-26 00:20:00|13900|13895|13899|13897|13901|13897.3|13897.7|13894.4|214
1661473500000|2022-08-26 00:25:00|13899.1|13897.1|13898.5|13896.5|13901.9|13898.9|13897.8|13894.4|204
1661473800000|2022-08-26 00:30:00|13898.4|13896.4|13898.5|13896.5|13900.3|13896.9|13896.8|13893.3|183
1661474100000|2022-08-26 00:35:00|13898.4|13896.4|13901.4|13896.4|13903.3|13898.7|13898|13894.6|288
1661474400000|2022-08-26 00:40:00|13901.3|13896.3|13898.8|13896.8|13901.7|13898.3|13896.6|13893.2|265
1661474700000|2022-08-26 00:45:00|13898.7|13896.7|13900.9|13895.9|13901.8|13898.4|13898.1|13894.5|235
1661475000000|2022-08-26 00:50:00|13901|13896|13907.5|13902.5|13908.3|13904.4|13899.3|13895.9|351
1661475300000|2022-08-26 00:55:00|13907.8|13902.8|13904.3|13902.3|13908|13904.3|13903.7|13899.8|313
1661475600000|2022-08-26 01:00:00|13905.9|13900.9|13905.2|13903.2|13908.2|13904.9|13904.3|13900.8|279
1661475900000|2022-08-26 01:05:00|13905.3|13903.3|13903.3|13901.3|13907.5|13904.2|13901.8|13898.3|211
1661476200000|2022-08-26 01:10:00|13903.4|13901.4|13907.5|13905.5|13908.9|13905.6|13903.4|13900.4|224
1661476500000|2022-08-26 01:15:00|13907.6|13905.6|13907.6|13902.6|13908.6|13905.6|13903.7|13900.3|344
1661476800000|2022-08-26 01:20:00|13907.5|13902.5|13906.2|13904.2|13908.9|13905.2|13903.7|13900.4|331
1661477100000|2022-08-26 01:25:00|13906.1|13904.1|13904.7|13902.7|13907.6|13904.2|13903.5|13899.9|251
1661477400000|2022-08-26 01:30:00|13904.8|13902.8|13906.1|13901.1|13906.3|13902.8|13901.7|13898.3|291
1661477700000|2022-08-26 01:35:00|13906.3|13901.3|13908.2|13906.2|13909.8|13906.3|13904|13900.2|326
1661478000000|2022-08-26 01:40:00|13909.8|13904.8|13908.9|13906.9|13911.3|13907.8|13907.2|13903.7|268
1661478300000|2022-08-26 01:45:00|13908.8|13906.8|13906.3|13904.3|13910.7|13907.2|13905.7|13902.7|313
1661478600000|2022-08-26 01:50:00|13906.4|13904.4|13907.6|13905.6|13909|13906|13905.6|13902.3|286
1661478900000|2022-08-26 01:55:00|13907.5|13905.5|13907|13905|13910.6|13907|13906.5|13903.1|259
1661479200000|2022-08-26 02:00:00|13907.1|13905.1|13906|13904|13908.6|13905.2|13905.1|13901.5|200
1661479500000|2022-08-26 02:05:00|13906.4|13904.4|13904.7|13902.7|13908.4|13905|13904.6|13901.2|164
1661479800000|2022-08-26 02:10:00|13904.9|13902.9|13906.3|13904.3|13908.1|13904.6|13904.8|13902.3|189
1661480100000|2022-08-26 02:15:00|13906.2|13904.2|13907.5|13905.5|13910.1|13906.8|13905.7|13902.2|179
1661480400000|2022-08-26 02:20:00|13907.9|13905.9|13904.7|13902.7|13909.7|13906.2|13904.6|13901.6|164
1661480700000|2022-08-26 02:25:00|13904.6|13902.6|13903.6|13901.6|13905.2|13902.8|13902.6|13900.2|153
1661481000000|2022-08-26 02:30:00|13903.5|13901.5|13902.1|13900.1|13904.2|13901.6|13902|13898.7|140
1661481300000|2022-08-26 02:35:00|13902|13900|13900.5|13898.5|13903.9|13900.6|13900.2|13896.9|214
1661481600000|2022-08-26 02:40:00|13900.4|13898.4|13899.6|13897.6|13902.1|13898.8|13899.4|13896.4|141
1661481900000|2022-08-26 02:45:00|13899.5|13897.5|13900.8|13898.8|13902.9|13899.4|13899.5|13896.7|179
1661482200000|2022-08-26 02:50:00|13900.7|13898.7|13899.6|13897.6|13902.4|13898.9|13899.3|13896.1|163
1661482500000|2022-08-26 02:55:00|13899.5|13897.5|13900.1|13898.1|13902.1|13898.7|13898.4|13894.9|225
1661482800000|2022-08-26 03:00:00|13900.3|13898.3|13900.2|13898.2|13901.8|13898.6|13899|13895.7|191
1661483100000|2022-08-26 03:05:00|13900.1|13898.1|13897.8|13895.8|13901.9|13898.5|13897.6|13894.3|201
1661483400000|2022-08-26 03:10:00|13897.7|13895.7|13898.3|13896.3|13900.3|13897|13897.7|13894.3|198
1661483700000|2022-08-26 03:15:00|13898.2|13896.2|13901.4|13899.4|13903.9|13900.4|13897.9|13894.8|247
1661484000000|2022-08-26 03:20:00|13901.3|13899.3|13903.7|13901.7|13905|13902|13900.7|13897.8|254
1661484300000|2022-08-26 03:25:00|13903.8|13901.8|13905|13903|13906.8|13904|13903.7|13901.3|201
1661484600000|2022-08-26 03:30:00|13904.9|13902.9|13902.9|13897.9|13905.9|13903|13901.4|13897.9|232
1661484900000|2022-08-26 03:35:00|13902.8|13897.8|13901|13899|13903.1|13900|13899.7|13896.1|165
1661485200000|2022-08-26 03:40:00|13900.9|13898.9|13903.1|13901.1|13905.2|13901.7|13900.9|13897.5|186
1661485500000|2022-08-26 03:45:00|13903|13901|13905.4|13903.4|13907.1|13903.8|13902.7|13899.7|143
1661485800000|2022-08-26 03:50:00|13904.3|13902.3|13905.7|13903.7|13907.7|13904.7|13903.9|13900.4|200
1661486100000|2022-08-26 03:55:00|13905.6|13903.6|13903.4|13901.4|13906.5|13903.7|13903.3|13899.9|171
1661486400000|2022-08-26 04:00:00|13903.5|13901.5|13903.7|13901.7|13905.4|13902.2|13902.4|13899.1|209
1661486700000|2022-08-26 04:05:00|13903.8|13901.8|13904.4|13902.4|13906.6|13903.4|13902.8|13899.2|228
1661487000000|2022-08-26 04:10:00|13904.3|13902.3|13904.8|13902.8|13906.4|13903|13903.7|13900.2|213
1661487300000|2022-08-26 04:15:00|13904.7|13902.7|13906.2|13904.2|13908.6|13905.2|13903.2|13900.2|160
1661487600000|2022-08-26 04:20:00|13906.1|13904.1|13907.5|13902.5|13909.7|13906|13905.5|13901.8|210
1661487900000|2022-08-26 04:25:00|13907.6|13902.6|13904.4|13902.4|13907.6|13903.9|13904.2|13900.7|187
1661488200000|2022-08-26 04:30:00|13904.5|13902.5|13904.3|13899.3|13906.6|13903.1|13902.7|13899.2|188
1661488500000|2022-08-26 04:35:00|13904.4|13899.4|13903.1|13901.1|13905.2|13901.6|13902.4|13899.1|189
1661488800000|2022-08-26 04:40:00|13903|13901|13907.7|13902.7|13908|13904.3|13902.9|13899.5|197
1661489100000|2022-08-26 04:45:00|13907.8|13902.8|13906.9|13904.9|13909.7|13906.2|13906.2|13902.8|208
1661489400000|2022-08-26 04:50:00|13908.3|13903.3|13908.7|13906.7|13910.3|13906.8|13906.7|13903.2|125
1661489700000|2022-08-26 04:55:00|13908.5|13906.5|13912.2|13907.2|13913.1|13909.2|13908.5|13905.1|228
1661490000000|2022-08-26 05:00:00|13912.3|13907.3|13913.2|13911.2|13915.2|13911.6|13911.5|13907.1|273
1661490300000|2022-08-26 05:05:00|13913.6|13911.6|13913.8|13911.8|13914.7|13912.7|13912.4|13909.1|160
1661490600000|2022-08-26 05:10:00|13913.7|13911.7|13915.9|13910.9|13916.8|13913.3|13913.4|13910.2|200
1661490900000|2022-08-26 05:15:00|13916.1|13911.1|13917.8|13915.8|13919.4|13915.9|13915.9|13911.1|204
1661491200000|2022-08-26 05:20:00|13919.3|13914.3|13916|13914|13919.5|13917|13915.8|13912.3|193
1661491500000|2022-08-26 05:25:00|13915.9|13913.9|13916.8|13911.8|13919|13915.6|13915.3|13911.7|185
1661491800000|2022-08-26 05:30:00|13916.7|13911.7|13915.8|13910.8|13917.8|13914.3|13914|13910.4|174
1661492100000|2022-08-26 05:35:00|13915.9|13910.9|13918.1|13913.1|13919.4|13915.8|13914.1|13910.6|194
1661492400000|2022-08-26 05:40:00|13916.7|13914.7|13916.1|13914.1|13918.2|13914.8|13914.1|13910.6|176
1661492700000|2022-08-26 05:45:00|13917.6|13912.6|13920.5|13915.5|13920.6|13917.1|13916.1|13911.9|226
1661493000000|2022-08-26 05:50:00|13920.7|13915.7|13920.1|13915.1|13921.6|13918|13917.1|13913.6|243
1661493300000|2022-08-26 05:55:00|13920.5|13915.5|13919.4|13914.4|13920.7|13917.3|13917.9|13914.3|221
1661493600000|2022-08-26 06:00:00|13919.5|13914.5|13918.6|13913.6|13921.1|13917.8|13916.5|13913.2|272
1661493900000|2022-08-26 06:05:00|13918.5|13913.5|13916.1|13914.1|13919.5|13916|13915.7|13912.4|283
1661494200000|2022-08-26 06:10:00|13916|13914|13915.2|13913.2|13917.9|13914.7|13914.3|13911.6|291
1661494500000|2022-08-26 06:15:00|13915.1|13913.1|13914.2|13912.2|13918.1|13914.3|13913.4|13909.9|342
1661494800000|2022-08-26 06:20:00|13914.1|13912.1|13915.4|13910.4|13916.1|13912.7|13912.3|13908.6|279
1661495100000|2022-08-26 06:25:00|13915.5|13910.5|13913|13911|13916.9|13913.1|13912.7|13909.3|340
1661495400000|2022-08-26 06:30:00|13913.1|13911.1|13911.9|13909.9|13914.8|13911.2|13910.5|13907.1|315
1661495700000|2022-08-26 06:35:00|13911.8|13909.8|13914.1|13912.1|13917.3|13913.7|13911.8|13909.1|306
1661496000000|2022-08-26 06:40:00|13914.2|13912.2|13916|13914|13918.4|13915|13912.9|13909.3|408
1661496300000|2022-08-26 06:45:00|13917.5|13912.5|13916.1|13914.1|13918|13914.6|13915.8|13912.1|314
1661496600000|2022-08-26 06:50:00|13916.2|13914.2|13923.4|13918.4|13927.8|13924.3|13916.2|13913.1|479
1661496900000|2022-08-26 06:55:00|13923.5|13918.5|13923.4|13918.4|13925.6|13921.5|13921.4|13918.1|370
1661497200000|2022-08-26 07:00:00|13923.3|13918.3|13921|13919|13926.4|13922.9|13919.9|13914.9|543
1661497500000|2022-08-26 07:05:00|13922.5|13917.5|13919.9|13917.9|13922.5|13919.1|13916.8|13913.3|447
1661497800000|2022-08-26 07:10:00|13920|13918|13918.7|13916.7|13921.9|13918.7|13917.4|13913.8|457
1661498100000|2022-08-26 07:15:00|13918.8|13916.8|13920.3|13918.3|13922.5|13919.2|13918.4|13914.9|358
1661498400000|2022-08-26 07:20:00|13920.2|13918.2|13916.7|13914.7|13921.8|13918.3|13916.5|13913.1|362
1661498700000|2022-08-26 07:25:00|13916.6|13914.6|13913.9|13911.9|13917.2|13914.6|13911.4|13909.3|368
1661499000000|2022-08-26 07:30:00|13913.8|13911.8|13916.4|13914.4|13919.2|13916.8|13913.2|13909.5|408
1661499300000|2022-08-26 07:35:00|13916.6|13914.6|13916.7|13914.7|13918.2|13915.8|13913.2|13910.3|383
1661499600000|2022-08-26 07:40:00|13916.6|13914.6|13919.7|13917.7|13923.1|13919.9|13915.6|13912.5|482
1661499900000|2022-08-26 07:45:00|13919.9|13917.9|13918.6|13913.6|13921.2|13918.4|13917.4|13913.6|351
1661500200000|2022-08-26 07:50:00|13917.1|13915.1|13915.5|13913.5|13919.4|13915.8|13915.4|13911.9|370
1661500500000|2022-08-26 07:55:00|13915.3|13913.3|13913.1|13911.1|13917.2|13914.4|13912.9|13909.4|380
1661500800000|2022-08-26 08:00:00|13913|13911|13914.1|13909.1|13917.7|13914.2|13911.1|13907.6|492
1661501100000|2022-08-26 08:05:00|13914.2|13909.2|13914.2|13909.2|13915.6|13912|13912.6|13908.1|412
1661501400000|2022-08-26 08:10:00|13914.3|13909.3|13913|13911|13915.4|13912.1|13912.1|13908.7|335
1661501700000|2022-08-26 08:15:00|13913.1|13911.1|13912.9|13910.9|13914.7|13911.3|13910.5|13907.4|432
1661502000000|2022-08-26 08:20:00|13913|13911|13915.7|13910.7|13916.3|13912.9|13911.6|13908.2|335
1661502300000|2022-08-26 08:25:00|13915.8|13910.8|13913.3|13911.3|13917.4|13914.2|13912.6|13910.6|327
1661502600000|2022-08-26 08:30:00|13914.8|13909.8|13910.2|13908.2|13916.3|13912.9|13910|13906.6|450
1661502900000|2022-08-26 08:35:00|13910.1|13908.1|13911.8|13909.8|13915.5|13911.4|13909.8|13906.6|408
1661503200000|2022-08-26 08:40:00|13911.7|13909.7|13909.3|13907.3|13913.6|13910.2|13909.2|13906|311
1661503500000|2022-08-26 08:45:00|13909.2|13907.2|13908|13903|13910.4|13907.2|13905|13901.7|415
1661503800000|2022-08-26 08:50:00|13908.1|13903.1|13906.5|13904.5|13909.5|13905.9|13905.3|13901.9|429
1661504100000|2022-08-26 08:55:00|13906.4|13904.4|13905.8|13903.8|13909.6|13906.3|13905.1|13901.7|462
1661504400000|2022-08-26 09:00:00|13905.9|13903.9|13907|13902|13907.6|13904.2|13905.3|13901|418
1661504700000|2022-08-26 09:05:00|13907.1|13902.1|13902|13900|13907.8|13904.2|13902|13898.6|360
1661505000000|2022-08-26 09:10:00|13901.9|13899.9|13901.4|13899.4|13904.1|13900.5|13901|13897.7|327
1661505300000|2022-08-26 09:15:00|13901.5|13899.5|13899.6|13897.6|13902.4|13899.5|13899.3|13896.1|301
1661505600000|2022-08-26 09:20:00|13901.1|13896.1|13898.1|13896.1|13901.6|13898.2|13898|13895|319
1661505900000|2022-08-26 09:25:00|13898|13896|13894.1|13892.1|13899.8|13896.8|13894.1|13890.6|310
1661506200000|2022-08-26 09:30:00|13894.2|13892.2|13893.8|13891.8|13897.8|13894.1|13893.1|13889.6|409
1661506500000|2022-08-26 09:35:00|13893.9|13891.9|13898.1|13896.1|13899.8|13896.4|13893.2|13890.3|383
1661506800000|2022-08-26 09:40:00|13898|13896|13897.1|13892.1|13899.6|13896|13895.9|13892.1|386
1661507100000|2022-08-26 09:45:00|13897.2|13892.2|13898.3|13893.3|13898.9|13895.4|13895.8|13892.1|382
1661507400000|2022-08-26 09:50:00|13898.4|13893.4|13898.6|13893.6|13900.1|13896.6|13896.5|13892.9|307
1661507700000|2022-08-26 09:55:00|13898.7|13893.7|13895.6|13890.6|13898.7|13894.5|13894|13890.3|293
1661508000000|2022-08-26 10:00:00|13895.5|13890.5|13895.7|13890.7|13897|13892.2|13893.3|13889.8|255
1661508300000|2022-08-26 10:05:00|13895.8|13890.8|13897.1|13895.1|13898.8|13895.4|13895.5|13890.8|279
1661508600000|2022-08-26 10:10:00|13897|13895|13899.2|13894.2|13900.5|13897|13896.8|13893.8|290
1661508900000|2022-08-26 10:15:00|13899.3|13894.3|13896.5|13891.5|13900.2|13896|13894.2|13890.7|290
1661509200000|2022-08-26 10:20:00|13896.4|13891.4|13895.5|13890.5|13897|13893.2|13893.8|13890.4|302
1661509500000|2022-08-26 10:25:00|13895.4|13890.4|13896.5|13891.5|13897.4|13893.6|13893.5|13890.1|316
1661509800000|2022-08-26 10:30:00|13896.6|13891.6|13898.3|13893.3|13899.4|13894.4|13895.6|13891.6|293
1661510100000|2022-08-26 10:35:00|13898.4|13893.4|13898.6|13893.6|13899.7|13894.7|13897.7|13892.7|362
1661510400000|2022-08-26 10:40:00|13898.7|13893.7|13893.6|13891.6|13898.7|13893.7|13892.1|13888.7|411
1661510700000|2022-08-26 10:45:00|13895.3|13890.3|13896.8|13891.8|13898.1|13894.3|13893.6|13890|355
1661511000000|2022-08-26 10:50:00|13896.9|13891.9|13896.3|13894.3|13898.6|13895|13895.7|13891.9|285
1661511300000|2022-08-26 10:55:00|13898|13893|13897.4|13892.4|13898.6|13895.1|13895|13891.9|298
1661511600000|2022-08-26 11:00:00|13897.5|13892.5|13900.3|13895.3|13900.6|13897.1|13896.1|13892.4|352
1661511900000|2022-08-26 11:05:00|13900.4|13895.4|13899.6|13894.6|13900.4|13896.5|13898.1|13894.2|244
1661512200000|2022-08-26 11:10:00|13899.7|13894.7|13900.6|13895.6|13901.3|13897|13898.4|13894.3|307
1661512500000|2022-08-26 11:15:00|13900.5|13895.5|13898.4|13893.4|13901|13896.6|13897|13893.2|246
1661512800000|2022-08-26 11:20:00|13898.3|13893.3|13898.2|13893.2|13899.2|13895.5|13895.6|13892.1|223
1661513100000|2022-08-26 11:25:00|13898.3|13893.3|13899.2|13894.2|13900.3|13896.7|13897.1|13893.2|294
1661513400000|2022-08-26 11:30:00|13899.1|13894.1|13902.2|13897.2|13902.6|13898.9|13898.7|13893.7|272
1661513700000|2022-08-26 11:35:00|13902.3|13897.3|13904.1|13899.1|13904.4|13900.7|13899.4|13896.8|345
1661514000000|2022-08-26 11:40:00|13904.2|13899.2|13904.8|13899.8|13905.1|13901|13902.6|13898.5|305
1661514300000|2022-08-26 11:45:00|13904.7|13899.7|13905.7|13900.7|13906.4|13902.9|13903|13899.6|331
1661514600000|2022-08-26 11:50:00|13904.2|13902.2|13903|13898|13906.4|13903.3|13902.4|13897.8|297
1661514900000|2022-08-26 11:55:00|13903.1|13898.1|13902.8|13897.8|13905.1|13901|13902|13897|398
1661515200000|2022-08-26 12:00:00|13902.7|13897.7|13904|13899|13904.3|13900.5|13898.1|13894.8|382
1661515500000|2022-08-26 12:05:00|13903.9|13898.9|13903.4|13898.4|13904.1|13900.3|13900.7|13896.8|325
1661515800000|2022-08-26 12:10:00|13903.5|13898.5|13897.8|13895.8|13903.9|13898.9|13897.7|13894.9|369
1661516100000|2022-08-26 12:15:00|13897.9|13895.9|13899.9|13894.9|13900.3|13896.8|13897.2|13893.8|388
1661516400000|2022-08-26 12:20:00|13900|13895|13898.9|13893.9|13902.5|13898.8|13897.3|13893.8|445
1661516700000|2022-08-26 12:25:00|13898.7|13893.7|13902.3|13895.7|13902.3|13896.9|13896.5|13893.2|379
1661517000000|2022-08-26 12:30:00|13902.2|13895.2|13888.6|13883.6|13902.2|13895.6|13886.4|13882.6|796
1661517300000|2022-08-26 12:35:00|13888.4|13883.4|13886.6|13881.6|13893.9|13888.9|13884.9|13881.4|673
1661517600000|2022-08-26 12:40:00|13886.7|13881.7|13892.8|13887.8|13897.6|13892.6|13885.7|13880.7|644
1661517900000|2022-08-26 12:45:00|13892.9|13887.9|13886.3|13881.3|13896.1|13892.4|13886.3|13881.3|614
1661518200000|2022-08-26 12:50:00|13886.1|13881.1|13884.7|13882.7|13890.2|13885.6|13883|13879.5|587
1661518500000|2022-08-26 12:55:00|13886.2|13881.2|13880.1|13878.1|13887.1|13883.5|13880|13876.5|602
1661518800000|2022-08-26 13:00:00|13880|13878|13880.2|13875.2|13882.2|13878.5|13876.9|13873.2|621
1661519100000|2022-08-26 13:05:00|13880.3|13875.3|13877.8|13872.8|13881.3|13876.3|13875.2|13871.5|534
1661519400000|2022-08-26 13:10:00|13877.7|13872.7|13873.9|13871.9|13877.9|13873.7|13872.8|13869.5|584
1661519700000|2022-08-26 13:15:00|13873.7|13871.7|13876.2|13871.2|13878.5|13874.6|13872.3|13868.8|618
1661520000000|2022-08-26 13:20:00|13876.1|13871.1|13877.4|13872.4|13878.4|13874.5|13872.1|13869.1|519
1661520300000|2022-08-26 13:25:00|13877.5|13872.5|13873.1|13868.1|13877.7|13874.2|13872.6|13867.6|583
1661520600000|2022-08-26 13:30:00|13871.5|13869.5|13871.8|13866.8|13878.9|13875.1|13870.1|13865.8|549
1661520900000|2022-08-26 13:35:00|13871.9|13866.9|13879|13874|13881.4|13876.4|13871.1|13866.7|577
1661521200000|2022-08-26 13:40:00|13878.9|13873.9|13880.5|13875.5|13882.9|13878.6|13875.8|13870.8|601
1661521500000|2022-08-26 13:45:00|13880.7|13875.7|13879.7|13874.7|13883.1|13878.1|13876.1|13871.5|604
1661521800000|2022-08-26 13:50:00|13879.8|13874.8|13876|13871|13882.5|13877.5|13875|13870|594
1661522100000|2022-08-26 13:55:00|13875.9|13870.9|13877.9|13871.5|13878.7|13873.7|13874.2|13869.2|455
1661522400000|2022-08-26 14:00:00|13878.5|13870.9|13916.9|13900.9|13931|13917.9|13876.2|13870.6|879
1661522700000|2022-08-26 14:05:00|13917|13901|13872.2|13867.2|13920.2|13908.2|13871.8|13866.8|876
1661523000000|2022-08-26 14:10:00|13872.3|13867.3|13877.2|13872.2|13889.7|13874.5|13867.5|13862.5|848
1661523300000|2022-08-26 14:15:00|13878.2|13873.2|13885|13880|13889.8|13884.8|13871.3|13866.3|949
1661523600000|2022-08-26 14:20:00|13884.9|13879.9|13893.7|13888.7|13900.1|13895.1|13883|13878|924
1661523900000|2022-08-26 14:25:00|13893.5|13888.5|13907.5|13902.5|13914.1|13909.1|13893.5|13888.5|879
1661524200000|2022-08-26 14:30:00|13907|13902|13907.4|13902.4|13913.2|13908.2|13904.9|13899.9|861
1661524500000|2022-08-26 14:35:00|13907.8|13902.8|13912.4|13907.4|13913.5|13908.5|13902.2|13897.2|803
1661524800000|2022-08-26 14:40:00|13912.5|13907.5|13914.8|13909.8|13916.3|13911.5|13910.1|13905.1|754
1661525100000|2022-08-26 14:45:00|13914.7|13909.7|13910|13905|13917.7|13912.7|13905.4|13900.4|782
1661525400000|2022-08-26 14:50:00|13909.9|13904.9|13916.9|13914.9|13921.9|13916.9|13909.9|13904.9|678
1661525700000|2022-08-26 14:55:00|13919.3|13914.3|13919.6|13914.6|13923.8|13918.8|13916.7|13912.1|572
1661526000000|2022-08-26 15:00:00|13919.9|13914.9|13923.3|13918.3|13923.4|13918.6|13916.2|13912.3|624
1661526300000|2022-08-26 15:05:00|13923.4|13918.4|13922.8|13917.8|13929.2|13924.2|13921.8|13916.8|505
1661526600000|2022-08-26 15:10:00|13923.5|13918.5|13931|13926|13935.1|13931|13923.5|13918.5|592
1661526900000|2022-08-26 15:15:00|13930.9|13925.9|13934.9|13929.9|13938.5|13933.6|13929.9|13924.9|565
1661527200000|2022-08-26 15:20:00|13935|13930|13933.3|13928.3|13941|13937.5|13933.1|13928.1|559
1661527500000|2022-08-26 15:25:00|13933.4|13928.4|13930.6|13925.6|13935|13930.1|13930.6|13925.6|488
1661527800000|2022-08-26 15:30:00|13930.1|13925.1|13932.3|13927.3|13934.3|13929.9|13925.7|13921|564
1661528100000|2022-08-26 15:35:00|13932.6|13927.6|13929.1|13924.1|13934.4|13930.5|13928.6|13923.6|553
1661528400000|2022-08-26 15:40:00|13929.3|13924.3|13930.1|13925.1|13930.7|13925.7|13923.7|13918.7|544
1661528700000|2022-08-26 15:45:00|13930|13925|13923.3|13918.3|13930.3|13925.3|13921.8|13916.8|556
1661529000000|2022-08-26 15:50:00|13923.4|13918.4|13918.8|13913.8|13924.3|13919.3|13914.9|13909.9|547
1661529300000|2022-08-26 15:55:00|13918.9|13913.9|13925.9|13920.9|13927.5|13922.5|13918.5|13913.5|510
1661529600000|2022-08-26 16:00:00|13925.4|13920.4|13928.3|13923.3|13929.5|13924.5|13924.7|13919.7|556
1661529900000|2022-08-26 16:05:00|13928.4|13923.4|13930.2|13925.2|13932.5|13927.5|13927|13922|555
1661530200000|2022-08-26 16:10:00|13930.3|13925.3|13925.6|13920.6|13930.3|13925.3|13925.1|13920.1|561
1661530500000|2022-08-26 16:15:00|13925.8|13920.8|13933|13928|13933.3|13928.3|13925.7|13920.7|439
1661530800000|2022-08-26 16:20:00|13932.9|13927.9|13932.3|13927.3|13933.7|13928.7|13930.4|13925.7|342
1661531100000|2022-08-26 16:25:00|13932.4|13927.4|13936.5|13931.5|13937.2|13933.7|13932.1|13927.1|420
1661531400000|2022-08-26 16:30:00|13936.4|13931.4|13939.1|13934.1|13941.1|13937.5|13935.6|13930.9|449
1661531700000|2022-08-26 16:35:00|13939.3|13934.3|13939.3|13934.3|13939.9|13934.9|13937.7|13932.7|423
1661532000000|2022-08-26 16:40:00|13939.1|13934.1|13945.2|13940.2|13945.3|13940.3|13938.3|13933.6|403
1661532300000|2022-08-26 16:45:00|13945.3|13940.3|13940.1|13935.1|13946|13941|13936.9|13933|406
1661532600000|2022-08-26 16:50:00|13940.2|13935.2|13943.6|13938.6|13944.3|13940.8|13939.9|13934.9|505
1661532900000|2022-08-26 16:55:00|13943.5|13938.5|13941.1|13936.1|13944|13940.1|13939.6|13935.9|522
1661533200000|2022-08-26 17:00:00|13941.2|13936.2|13941.1|13936.1|13941.9|13938.2|13938.4|13933.6|502
1661533500000|2022-08-26 17:05:00|13941|13936|13943.1|13938.1|13943.1|13938.6|13939.7|13935.3|363
1661533800000|2022-08-26 17:10:00|13943|13938|13945.2|13940.2|13946.8|13942.8|13942.5|13937.5|437
1661534100000|2022-08-26 17:15:00|13945.3|13940.3|13949|13944|13949|13945.6|13942.4|13937.6|416
1661534400000|2022-08-26 17:20:00|13949.1|13944.1|13946|13941|13949.3|13944.7|13945.7|13940.7|323
1661534700000|2022-08-26 17:25:00|13946.2|13941.2|13947.9|13942.9|13949.4|13944.4|13946.1|13941.1|384
1661535000000|2022-08-26 17:30:00|13947.7|13942.7|13947.5|13942.5|13948.7|13943.7|13947.1|13942.1|334
1661535300000|2022-08-26 17:35:00|13947.4|13942.4|13946.9|13941.9|13948.1|13943.1|13945.5|13940.5|347
1661535600000|2022-08-26 17:40:00|13946.8|13941.8|13946.8|13941.8|13949.5|13945.6|13944.4|13940.9|280
1661535900000|2022-08-26 17:45:00|13946.9|13941.9|13946.1|13941.1|13948.3|13943.3|13944.7|13940.4|319
1661536200000|2022-08-26 17:50:00|13946|13941|13945.9|13940.9|13946.4|13941.4|13945.2|13940.2|253
1661536500000|2022-08-26 17:55:00|13946|13941|13945.7|13940.7|13947.2|13942.3|13944.3|13940.3|286
1661536800000|2022-08-26 18:00:00|13945.6|13940.6|13942.9|13937.9|13946.1|13941.1|13942.6|13937.9|269
1661537100000|2022-08-26 18:05:00|13943|13938|13946.9|13941.9|13947.1|13942.1|13942.2|13937.2|259
1661537400000|2022-08-26 18:10:00|13946.8|13941.8|13944.3|13939.3|13947.2|13942.2|13944.1|13939.1|322
1661537700000|2022-08-26 18:15:00|13944.1|13939.1|13950|13945|13950.9|13947.1|13944|13939|357
1661538000000|2022-08-26 18:20:00|13949.9|13944.9|13948.2|13943.2|13949.9|13944.9|13945.8|13940.8|423
1661538300000|2022-08-26 18:25:00|13948.1|13943.1|13946.8|13941.8|13948.8|13943.8|13946.4|13941.4|296
1661538600000|2022-08-26 18:30:00|13946.9|13941.9|13947.4|13942.4|13948.7|13943.7|13946.7|13941.7|233
1661538900000|2022-08-26 18:35:00|13947.3|13942.3|13946.1|13941.1|13948.1|13943.1|13945.6|13940.6|266
1661539200000|2022-08-26 18:40:00|13946.2|13941.2|13945.4|13940.4|13946.2|13941.2|13944|13939|278
1661539500000|2022-08-26 18:45:00|13945.3|13940.3|13946.6|13941.6|13947.9|13942.9|13945.1|13940.1|334
1661539800000|2022-08-26 18:50:00|13946.5|13941.5|13948.3|13943.3|13949.2|13944.2|13945.9|13940.9|288
1661540100000|2022-08-26 18:55:00|13948.4|13943.4|13949|13944|13949.6|13944.6|13947.4|13942.4|333
1661540400000|2022-08-26 19:00:00|13948.9|13943.9|13948.8|13943.8|13949.6|13944.6|13946.8|13941.8|326
1661540700000|2022-08-26 19:05:00|13948.9|13943.9|13948.8|13943.8|13953.4|13948.4|13948.6|13943.6|272
1661541000000|2022-08-26 19:10:00|13948.9|13943.9|13946.3|13941.3|13950.1|13945.1|13945.7|13940.7|312
1661541300000|2022-08-26 19:15:00|13946.4|13941.4|13947.7|13942.7|13949|13944|13945.9|13940.9|299
1661541600000|2022-08-26 19:20:00|13947.5|13942.5|13947.6|13942.6|13950|13945|13947.2|13942.2|271
1661541900000|2022-08-26 19:25:00|13947.5|13942.5|13948|13943|13948.9|13943.9|13947.2|13942.2|258
1661542200000|2022-08-26 19:30:00|13947.7|13942.7|13946.9|13941.9|13948.2|13943.2|13945.6|13940.6|294
1661542500000|2022-08-26 19:35:00|13946.8|13941.8|13945.9|13940.9|13950.4|13945.4|13945.6|13940.6|316
1661542800000|2022-08-26 19:40:00|13945.8|13940.8|13947.5|13942.5|13947.8|13942.8|13945.6|13940.6|279
1661543100000|2022-08-26 19:45:00|13947.4|13942.4|13946.1|13941.1|13948.4|13943.4|13945.7|13940.7|337
1661543400000|2022-08-26 19:50:00|13946.2|13941.2|13947.4|13942.4|13948.2|13943.2|13945.4|13940.4|337
1661543700000|2022-08-26 19:55:00|13947.2|13942.2|13948.9|13943.9|13950|13945|13944.5|13939.5|391
1661544000000|2022-08-26 20:00:00|13949.3|13944.3|13944.8|13939.8|13949.8|13944.8|13944.6|13939.6|324
1661544300000|2022-08-26 20:05:00|13944.9|13939.9|13945.4|13940.4|13945.8|13940.8|13942.4|13937.4|244
1661544600000|2022-08-26 20:10:00|13945.5|13940.5|13945.6|13940.6|13945.9|13940.9|13945.2|13940.2|150
1661544900000|2022-08-26 20:15:00|13945.5|13940.5|13949.5|13944.5|13949.6|13944.6|13945.4|13940.4|192
1661545200000|2022-08-26 20:20:00|13949.6|13944.6|13948.9|13943.9|13949.6|13944.6|13948.7|13943.7|221
1661545500000|2022-08-26 20:25:00|13948.8|13943.8|13947.6|13942.6|13949.1|13944.1|13947.6|13942.6|151
1661545800000|2022-08-26 20:30:00|13947.7|13942.7|13952.1|13947.1|13952.9|13947.9|13944.4|13939.4|202
1661546100000|2022-08-26 20:35:00|13952.2|13947.2|13952.8|13947.8|13953|13948|13949.5|13944.2|195
1661546400000|2022-08-26 20:40:00|13953.2|13946.7|13954.1|13942.7|13955.9|13946.7|13952|13940.8|277
1661546700000|2022-08-26 20:45:00|13954.2|13942.5|13948|13943|13956.1|13947.5|13947.8|13937.5|216
1661547000000|2022-08-26 20:50:00|13948.6|13943.6|13948.3|13935.9|13952.1|13943.8|13944.1|13933.3|160
1661547300000|2022-08-26 20:55:00|13948.5|13935.6|13948.1|13932.1|13951|13939.2|13944.1|13931.2|321
1661716800000|2022-08-28 20:00:00|13947.2|13941.2|13950.1|13944.1|13950.1|13944.1|13947.2|13941.2|3
1661717100000|2022-08-28 20:05:00|13950.2|13944.2|13950.2|13944.2|13950.2|13944.2|13950.2|13944.2|1
1661718600000|2022-08-28 20:30:00|13958.2|13944.9|13961.2|13945|13963.5|13951.2|13957.2|13941.5|9
1661718900000|2022-08-28 20:35:00|13960.6||13960.6||13960.6||13960.6||1
1661720100000|2022-08-28 20:55:00|13961|13944.8|13965.1|13943.1|13966.9|13945.1|13960.7|13942.7|47
1661720400000|2022-08-28 21:00:00|13966|13944|13964.2|13948.2|13971.4|13954.2|13961|13944|15
1661720700000|2022-08-28 21:05:00|13963.6|13947.6|13961.6|13945.6|13965.3|13949.3|13961|13945.4|40
1661721000000|2022-08-28 21:10:00|13961.5|13945.5|13962.9|13946.9|13968.1|13952.1|13961|13945.4|74
1661721300000|2022-08-28 21:15:00|13963|13947|13960.5|13944.5|13964.4|13948.4|13958.2|13942.2|110
1661721600000|2022-08-28 21:20:00|13961.4|13945.4|13962.8|13946.8|13964.3|13948.3|13958.4|13942.4|90
1661721900000|2022-08-28 21:25:00|13962.7|13946.7|13960.3|13944.3|13964.4|13948.4|13958.5|13942.5|93
1661722200000|2022-08-28 21:30:00|13962.8|13946.8|13962.2|13946.2|13964.4|13948.4|13961.5|13945.5|130
1661722500000|2022-08-28 21:35:00|13962.7|13946.7|13962.4|13946.4|13963.2|13947.2|13960.9|13945.3|93
1661722800000|2022-08-28 21:40:00|13962.9|13946.9|13962.5|13946.5|13963.4|13947.4|13961.4|13945.4|98
1661723100000|2022-08-28 21:45:00|13962.9|13946.9|13962.6|13946.6|13963.5|13947.5|13960.5|13945.4|96
1661723400000|2022-08-28 21:50:00|13961.6|13945.6|13961.9|13945.9|13963.6|13947.6|13960.5|13945.3|96
1661723700000|2022-08-28 21:55:00|13963.7|13947.7|13962.6|13946.6|13963.7|13947.7|13960.5|13945.3|88
1661724000000|2022-08-28 22:00:00|13962.5|13946.5|13962.3|13946.3|13969.8|13953.8|13957.7|13944.6|223
1661724300000|2022-08-28 22:05:00|13962.6|13946.4|13962.7|13946.7|13966.2|13950.2|13961|13946|164
1661724600000|2022-08-28 22:10:00|13962.5|13946.5|13962.6|13946.6|13964.6|13948.9|13961.2|13946.1|111
1661724900000|2022-08-28 22:15:00|13962|13947|13961.9|13945.9|13964.6|13949.8|13960.9|13945.8|154
1661725200000|2022-08-28 22:20:00|13961.8|13947.9|13962.3|13948.5|13964.3|13950.6|13960.8|13945.8|161
1661725500000|2022-08-28 22:25:00|13962.1|13948.7|13962.6|13949.6|13964.2|13950.1|13959.9|13946.9|159
1661725800000|2022-08-28 22:30:00|13963.1|13950|13966.9|13951.3|13968.6|13955.4|13960.3|13944.3|428
1661726100000|2022-08-28 22:35:00|13968.2|13952.2|13966|13955.3|13969.1|13957.6|13964.5|13951.4|280
1661726400000|2022-08-28 22:40:00|13965.9|13955.6|13968.9|13952.9|13970.7|13960.5|13964.6|13950.7|267
1661726700000|2022-08-28 22:45:00|13969|13953|13966.4|13956.9|13970|13960|13964.8|13953|189
1661727000000|2022-08-28 22:50:00|13966|13957.5|13966|13957|13969|13958.8|13964.6|13952.9|212
1661727300000|2022-08-28 22:55:00|13965.9|13958|13966.5|13959.6|13970.3|13960.9|13963.6|13953.8|165
1661727600000|2022-08-28 23:00:00|13966.3|13959.8|13967|13962|13968.7|13963.7|13963.6|13958.2|247
1661727900000|2022-08-28 23:05:00|13967.3|13962.3|13967.3|13962.3|13967.8|13962.8|13966.8|13961.8|176
1661728200000|2022-08-28 23:10:00|13967.2|13962.2|13968.7|13963.7|13968.7|13963.7|13966.8|13961.8|184
1661728500000|2022-08-28 23:15:00|13968.8|13963.8|13972.8|13967.8|13974|13969|13968.1|13963.1|194
1661728800000|2022-08-28 23:20:00|13973|13968|13974.8|13969.8|13975.9|13970.9|13972.6|13967.6|249
1661729100000|2022-08-28 23:25:00|13974.7|13969.7|13974.3|13969.3|13976.8|13971.8|13973.8|13968.8|324
1661729400000|2022-08-28 23:30:00|13974.1|13969.1|13977.4|13972.4|13978.1|13973.1|13974.1|13969.1|336
1661729700000|2022-08-28 23:35:00|13977.5|13972.5|13979.7|13974.7|13980.4|13975.4|13976.6|13971.6|228
1661730000000|2022-08-28 23:40:00|13979.8|13974.8|13980.1|13975.1|13980.3|13976.8|13978.6|13973.9|172
1661730300000|2022-08-28 23:45:00|13980|13975|13978.5|13973.5|13981.4|13977.2|13978.3|13973.3|205
1661730600000|2022-08-28 23:50:00|13978.6|13973.6|13977.9|13972.9|13980|13975|13975.5|13970.5|277
1661730900000|2022-08-28 23:55:00|13978|13973|13977.8|13972.8|13978.6|13973.6|13975.6|13970.6|278
1661731200000|2022-08-29 00:00:00|13977.7|13972.7|13975.3|13973.3|13978.6|13974.6|13972.4|13967.9|419
1661731500000|2022-08-29 00:05:00|13975.2|13973.2|13980|13978|13981.6|13978.1|13975.2|13971.4|426
1661731800000|2022-08-29 00:10:00|13981.6|13976.6|13984.4|13979.4|13985.7|13982.2|13979.5|13975.6|472
1661732100000|2022-08-29 00:15:00|13984.3|13979.3|13982.8|13977.8|13984.7|13980|13979.6|13975.8|526
1661732400000|2022-08-29 00:20:00|13982.7|13977.7|13984.2|13979.2|13985|13981.2|13978.4|13974.9|401
1661732700000|2022-08-29 00:25:00|13984.3|13979.3|13982|13977|13985.9|13982.6|13980.6|13977|365
1661733000000|2022-08-29 00:30:00|13982.3|13977.3|13985.5|13980.5|13985.9|13982.4|13978.6|13975.1|400
1661733300000|2022-08-29 00:35:00|13985.6|13980.6|13983.2|13981.2|13985.9|13982.4|13981.4|13978|298
1661733600000|2022-08-29 00:40:00|13983.3|13981.3|13988.7|13983.7|13989|13985.3|13983.2|13979.8|399
1661733900000|2022-08-29 00:45:00|13988.8|13983.8|13990.1|13985.1|13992|13988.5|13988.7|13983.7|351
1661734200000|2022-08-29 00:50:00|13990.2|13985.2|13986.8|13984.8|13990.5|13987.1|13986.5|13983.1|345
1661734500000|2022-08-29 00:55:00|13988.7|13983.7|13986.7|13984.7|13990.7|13986.3|13986.6|13983.1|381
1661734800000|2022-08-29 01:00:00|13986.6|13984.6|13984|13982|13989.8|13986.2|13983.8|13981.1|440
1661735100000|2022-08-29 01:05:00|13984.1|13982.1|13982.4|13980.4|13985.7|13982.3|13981.4|13978.2|416
1661735400000|2022-08-29 01:10:00|13982.3|13980.3|13987.9|13982.9|13987.9|13984.2|13981.8|13978.3|349
1661735700000|2022-08-29 01:15:00|13987.5|13982.5|13990.3|13985.3|13990.4|13986.9|13982.5|13978.7|418
1661736000000|2022-08-29 01:20:00|13990.2|13985.2|13999.6|13994.6|13999.9|13996.4|13988.1|13984.2|517
1661736300000|2022-08-29 01:25:00|13998.1|13996.1|13996.7|13994.7|14001.1|13997.5|13996.6|13992.7|464
1661736600000|2022-08-29 01:30:00|13996.6|13994.6|14002.6|13997.6|14003.4|13999.8|13996|13992.4|575
1661736900000|2022-08-29 01:35:00|14002.9|13997.9|14002.9|14000.9|14007.5|14004.9|14001.1|13997|506
1661737200000|2022-08-29 01:40:00|14003|14001|13995.5|13990.5|14005|14001|13993.2|13989.7|566
1661737500000|2022-08-29 01:45:00|13995.6|13990.6|13995|13990|13999.8|13996.7|13993.4|13989.9|475
1661737800000|2022-08-29 01:50:00|13994.9|13989.9|13995.1|13993.1|13997.2|13993.6|13992|13988.2|420
1661738100000|2022-08-29 01:55:00|13996.9|13991.9|13996.8|13994.8|13998.9|13995.4|13994.8|13991.3|416
1661738400000|2022-08-29 02:00:00|13996.7|13994.7|13999.7|13994.7|14000.7|13997.6|13996.3|13992.7|319
1661738700000|2022-08-29 02:05:00|13999.5|13994.5|13998.8|13993.8|13999.5|13996.3|13994.6|13991.1|339
1661739000000|2022-08-29 02:10:00|13998.7|13993.7|13997|13995|14001.9|13998.3|13996.6|13993|398
1661739300000|2022-08-29 02:15:00|13997.1|13995.1|13992.8|13990.8|13998.9|13995.7|13992.8|13988.5|319
1661739600000|2022-08-29 02:20:00|13992.9|13990.9|13990.6|13988.6|13994.6|13991.5|13990.3|13987.7|292
1661739900000|2022-08-29 02:25:00|13990.7|13988.7|13991|13989|13993.9|13990.3|13987.7|13984.4|373
1661740200000|2022-08-29 02:30:00|13990.9|13988.9|13985.2|13983.2|13993.5|13990.2|13985.1|13981.8|376
1661740500000|2022-08-29 02:35:00|13986.3|13981.3|13986.7|13984.7|13988.3|13985|13984|13980.7|401
1661740800000|2022-08-29 02:40:00|13986.8|13984.8|13987.6|13985.6|13990|13986.7|13985|13981.7|393
1661741100000|2022-08-29 02:45:00|13987.7|13985.7|13992.8|13990.8|13994|13990.8|13987.4|13984.3|309
1661741400000|2022-08-29 02:50:00|13992.7|13990.7|13990.9|13988.9|13994.6|13991.1|13989.9|13986.4|390
1661741700000|2022-08-29 02:55:00|13991|13989|13990.9|13988.9|13993.5|13990.3|13989.5|13986.2|366
1661742000000|2022-08-29 03:00:00|13990.8|13988.8|13991.7|13989.7|13996|13992.6|13989.5|13986.5|308
1661742300000|2022-08-29 03:05:00|13991.6|13989.6|13994|13989|13994.8|13991.1|13990.9|13987.3|309
1661742600000|2022-08-29 03:10:00|13992.4|13990.4|13992.2|13987.2|13993.9|13990.5|13989.7|13985.9|326
1661742900000|2022-08-29 03:15:00|13992.1|13987.1|13991.1|13989.1|13992.9|13989.4|13989|13985.4|314
1661743200000|2022-08-29 03:20:00|13992.8|13987.8|13990.7|13985.7|13992.9|13989.3|13988.3|13984.9|282
1661743500000|2022-08-29 03:25:00|13989.3|13987.3|13990.3|13988.3|13992.1|13988.6|13988.5|13985.1|290
1661743800000|2022-08-29 03:30:00|13990.2|13988.2|13990.5|13988.5|13994.1|13990.8|13990.1|13987.1|254
1661744100000|2022-08-29 03:35:00|13990.2|13988.2|13992.2|13987.2|13992.2|13988.7|13987.5|13984.9|230
1661744400000|2022-08-29 03:40:00|13992.1|13987.1|13991|13989|13993.9|13990.5|13989.6|13986|259
1661744700000|2022-08-29 03:45:00|13992.3|13987.3|13991.1|13989.1|13993.3|13989.6|13990|13986.5|239
1661745000000|2022-08-29 03:50:00|13992.5|13987.5|13992.5|13990.5|13995.8|13992.5|13990.9|13987.5|296
1661745300000|2022-08-29 03:55:00|13992.6|13990.6|13990.9|13988.9|13993.3|13990.6|13989.1|13986.5|263
1661745600000|2022-08-29 04:00:00|13990.8|13988.8|13987.7|13985.7|13992.2|13989|13986.7|13983.7|269
1661745900000|2022-08-29 04:05:00|13989.3|13984.3|13987|13985|13990.3|13986.8|13986.7|13983.2|255
1661746200000|2022-08-29 04:10:00|13987.1|13985.1|13989.5|13987.5|13990.7|13987.5|13986.2|13983.2|252
1661746500000|2022-08-29 04:15:00|13989.3|13987.3|13990.6|13988.6|13992.8|13989.3|13987.6|13984.1|266
1661746800000|2022-08-29 04:20:00|13990.5|13988.5|13992.8|13987.8|13994.5|13991.1|13989.5|13986.3|265
1661747100000|2022-08-29 04:25:00|13992.9|13987.9|13991|13989|13994.8|13991.4|13990.6|13987.2|237
1661747400000|2022-08-29 04:30:00|13991.1|13989.1|13993.7|13991.7|13994.6|13991.9|13990.9|13987.4|250
1661747700000|2022-08-29 04:35:00|13993.6|13991.6|13994.5|13989.5|13997.6|13994.2|13992.6|13989.3|298
1661748000000|2022-08-29 04:40:00|13994.3|13989.3|13996.2|13994.2|13997.7|13994.3|13992.6|13989.3|271
1661748300000|2022-08-29 04:45:00|13996.4|13994.4|13997.1|13995.1|13998.9|13995.5|13995.5|13992.1|303
1661748600000|2022-08-29 04:50:00|13997.2|13995.2|13996.1|13994.1|13998.3|13995.3|13995.6|13992.4|249
1661748900000|2022-08-29 04:55:00|13995.9|13993.9|13996.5|13994.5|13998.6|13995.5|13994.6|13991.6|295
1661749200000|2022-08-29 05:00:00|13996.4|13994.4|13998.4|13996.4|13999|13996.7|13995.7|13992.8|289
1661749500000|2022-08-29 05:05:00|13998.6|13996.6|14000.4|13998.4|14001.6|13998.9|13998.2|13996.2|222
1661749800000|2022-08-29 05:10:00|14000.5|13998.5|13998.1|13996.1|14001.3|13998.7|13997.2|13993.9|280
1661750100000|2022-08-29 05:15:00|13998.2|13996.2|13997.2|13995.2|13999.3|13996.2|13993.6|13990.7|334
1661750400000|2022-08-29 05:20:00|13997.3|13995.3|13996.5|13994.5|13999.2|13996.1|13995.6|13992.3|267
1661750700000|2022-08-29 05:25:00|13996.4|13994.4|13996.1|13994.1|13997.3|13994.4|13993.2|13990.1|351
1661751000000|2022-08-29 05:30:00|13996|13994|13996.4|13994.4|13999|13995.5|13995.1|13992.2|325
1661751300000|2022-08-29 05:35:00|13996.5|13994.5|13997.9|13995.9|14001|13997.5|13995.6|13992.2|351
1661751600000|2022-08-29 05:40:00|13998|13996|14000.7|13998.7|14002.8|13999.6|13997.9|13994.6|303
1661751900000|2022-08-29 05:45:00|14000.4|13998.4|13998.4|13996.4|14001.7|13998.4|13996.2|13993.2|298
1661752200000|2022-08-29 05:50:00|13998.5|13996.5|13995|13993|14000.6|13997.5|13994.3|13990.9|322
1661752500000|2022-08-29 05:55:00|13996.4|13991.4|13996|13991|14000.8|13997.3|13994.1|13990.1|457
1661752800000|2022-08-29 06:00:00|13994.4|13992.4|13993.4|13988.4|13997.1|13993.4|13989.6|13986.4|520
1661753100000|2022-08-29 06:05:00|13992.7|13987.7|13985.6|13983.6|13993.2|13988.3|13985.3|13982.1|449
1661753400000|2022-08-29 06:10:00|13985.7|13983.7|13991.6|13986.6|13991.9|13986.9|13984.4|13981.2|437
1661753700000|2022-08-29 06:15:00|13991.7|13986.7|13990.9|13988.9|13993.5|13990.1|13989.3|13985.4|419
1661754000000|2022-08-29 06:20:00|13990.8|13988.8|13989.9|13984.9|13994.6|13991.1|13989.3|13984.9|396
1661754300000|2022-08-29 06:25:00|13990|13985|13989.3|13987.3|13993.8|13990.7|13988.4|13985|359
1661754600000|2022-08-29 06:30:00|13989.4|13987.4|13987.4|13985.4|13993.4|13989.8|13987.3|13984|460
1661754900000|2022-08-29 06:35:00|13987.3|13985.3|13988.2|13983.2|13990.6|13987.4|13986.1|13982.6|377
1661755200000|2022-08-29 06:40:00|13988.3|13983.3|13989.4|13984.4|13991.8|13988.3|13986.6|13983.3|327
1661755500000|2022-08-29 06:45:00|13989.5|13984.5|13995.1|13993.1|13996.6|13993.1|13987.6|13984|351
1661755800000|2022-08-29 06:50:00|13997.2|13992.2|13992.4|13990.4|13997.2|13993.2|13992.3|13988.9|387
1661756100000|2022-08-29 06:55:00|13992.3|13990.3|13992.8|13990.8|13994.8|13991.2|13991.2|13988|335
1661756400000|2022-08-29 07:00:00|13992.9|13990.9|13991.2|13989.2|13997.4|13994.5|13988.6|13986.4|475
1661756700000|2022-08-29 07:05:00|13992.8|13987.8|13991.5|13989.5|13993.8|13990.6|13989.1|13985.7|497
1661757000000|2022-08-29 07:10:00|13991.6|13989.6|13991.1|13989.1|13995.6|13992.3|13990.3|13987.1|435
1661757300000|2022-08-29 07:15:00|13991|13989|13997.3|13992.3|13997.5|13994|13990.9|13987.6|407
1661757600000|2022-08-29 07:20:00|13995.6|13993.6|13991.7|13989.7|13997.4|13993.9|13991.2|13987.9|482
1661757900000|2022-08-29 07:25:00|13991.6|13989.6|13994.8|13992.8|13996.1|13992.9|13991.2|13988.1|432
1661758200000|2022-08-29 07:30:00|13995.1|13993.1|13994.6|13989.6|13996.3|13993.1|13990.6|13987.3|410
1661758500000|2022-08-29 07:35:00|13994.7|13989.7|13992.6|13987.6|13994.8|13990.8|13990.2|13986.8|375
1661758800000|2022-08-29 07:40:00|13992.7|13987.7|13993.9|13991.9|13994.8|13992|13991.2|13987.6|264
1661759100000|2022-08-29 07:45:00|13994|13992|13989.9|13987.9|13995.2|13993.1|13989.4|13986.2|360
1661759400000|2022-08-29 07:50:00|13989.8|13987.8|13992.6|13987.6|13994.4|13990.8|13989.8|13986.5|417
1661759700000|2022-08-29 07:55:00|13992.7|13987.7|13989.9|13987.9|13992.9|13989.6|13989|13986.1|278
1661760000000|2022-08-29 08:00:00|13990|13988|13992.3|13990.3|13992.8|13990.5|13989.3|13986.5|313
1661760300000|2022-08-29 08:05:00|13992.2|13990.2|13994.7|13989.7|13994.9|13991.7|13991.5|13988.1|413
1661760600000|2022-08-29 08:10:00|13994.5|13989.5|13998.9|13993.9|13999|13995.6|13993|13989.5|328
1661760900000|2022-08-29 08:15:00|13997.4|13995.4|13994.6|13989.6|13998.8|13995.6|13992.9|13989.3|306
1661761200000|2022-08-29 08:20:00|13993.1|13991.1|13997.8|13995.8|13997.9|13995.9|13992.9|13989.4|328
1661761500000|2022-08-29 08:25:00|13997.7|13995.7|13999.6|13997.6|14000.7|13997.6|13994.5|13991.2|370
1661761800000|2022-08-29 08:30:00|13999.7|13997.7|14001.2|13996.2|14001.7|13998.2|13997.6|13994.1|417
1661762100000|2022-08-29 08:35:00|14001|13996|13999.6|13994.6|14001.3|13998|13996.2|13992.5|387
1661762400000|2022-08-29 08:40:00|13999.5|13994.5|13996.3|13991.3|14000.5|13996.8|13995.8|13990.8|392
1661762700000|2022-08-29 08:45:00|13996.4|13991.4|13995.7|13990.7|13998|13994.6|13993.2|13989.8|372
1661763000000|2022-08-29 08:50:00|13995.6|13990.6|13994.5|13989.5|13997.3|13993.4|13993|13989.3|314
1661763300000|2022-08-29 08:55:00|13994.6|13989.6|13996.4|13991.4|13997.1|13993.6|13992.7|13989.2|335
1661763600000|2022-08-29 09:00:00|13996.5|13991.5|13996.8|13991.8|13997.1|13993.5|13994|13990.6|380
1661763900000|2022-08-29 09:05:00|13996.7|13991.7|13995.4|13993.4|13996.9|13993.8|13994.2|13990.8|314
1661764200000|2022-08-29 09:10:00|13995.3|13993.3|13990.1|13988.1|13996.4|13993.3|13990|13986.8|257
1661764500000|2022-08-29 09:15:00|13991.1|13986.1|13992.8|13990.8|13994.8|13990.8|13989.1|13985.8|368
1661764800000|2022-08-29 09:20:00|13992.9|13990.9|13989.6|13984.6|13994.4|13990.9|13988.1|13984.6|419
1661765100000|2022-08-29 09:25:00|13989.7|13984.7|13992.4|13987.4|13992.6|13989|13988.3|13984.6|364
1661765400000|2022-08-29 09:30:00|13990.8|13988.8|13990.3|13988.3|13992.6|13989|13989.5|13986|323
1661765700000|2022-08-29 09:35:00|13990.2|13988.2|13992.4|13987.4|13993.7|13990.2|13989.8|13985.8|444
1661766000000|2022-08-29 09:40:00|13992.5|13987.5|13990.3|13985.3|13992.8|13989.1|13988.7|13984.3|333
1661766300000|2022-08-29 09:45:00|13990.2|13985.2|13989|13987|13991.5|13987.3|13988|13984.7|301
1661766600000|2022-08-29 09:50:00|13990.5|13985.5|13988.5|13986.5|13991|13987.1|13988.1|13984.7|278
1661766900000|2022-08-29 09:55:00|13988.4|13986.4|13981.9|13979.9|13988.5|13986.5|13981.4|13977.4|420
1661767200000|2022-08-29 10:00:00|13982|13980|13982.7|13977.7|13984.5|13981|13981|13976.5|419
1661767500000|2022-08-29 10:05:00|13981.5|13979.5|13983|13978|13983.8|13980.4|13981.1|13977|295
1661767800000|2022-08-29 10:10:00|13982.9|13977.9|13983.3|13978.3|13983.9|13980.5|13980.5|13977.1|327
1661768100000|2022-08-29 10:15:00|13983.2|13978.2|13982.7|13977.7|13984.5|13980.8|13981.2|13977.3|383
1661768400000|2022-08-29 10:20:00|13982.9|13977.9|13976.4|13971.4|13984.2|13980.5|13974.6|13971.3|465
1661768700000|2022-08-29 10:25:00|13976.5|13971.5|13973|13971|13977.3|13974.1|13972.6|13969.2|413
1661769000000|2022-08-29 10:30:00|13973.1|13971.1|13970.3|13965.3|13975.4|13971.1|13969|13965.2|446
1661769300000|2022-08-29 10:35:00|13970.1|13965.1|13970.8|13965.8|13973.2|13969.5|13968.9|13964.1|377
1661769600000|2022-08-29 10:40:00|13969.2|13967.2|13968.1|13963.1|13971.1|13967.4|13966.6|13963.1|442
1661769900000|2022-08-29 10:45:00|13968.2|13963.2|13966.4|13964.4|13969.8|13966.5|13966.1|13962.9|371
1661770200000|2022-08-29 10:50:00|13966.3|13964.3|13970.2|13965.2|13973.5|13969.6|13966.1|13962.8|380
1661770500000|2022-08-29 10:55:00|13970.3|13965.3|13973.6|13968.6|13973.7|13970.1|13970.1|13965.1|365
1661770800000|2022-08-29 11:00:00|13974.1|13969.1|13972.2|13970.2|13974.1|13970.3|13969.6|13966.2|359
1661771100000|2022-08-29 11:05:00|13972.1|13970.1|13975.4|13970.4|13976.6|13973.1|13971.6|13968.1|374
1661771400000|2022-08-29 11:10:00|13975.5|13970.5|13978.1|13973.1|13979.8|13976.3|13973.6|13970.1|410
1661771700000|2022-08-29 11:15:00|13977.9|13972.9|13976.7|13971.7|13978|13974.1|13972.8|13969.3|371
1661772000000|2022-08-29 11:20:00|13976.6|13971.6|13979.3|13977.3|13980.8|13977.4|13974.1|13970.5|360
1661772300000|2022-08-29 11:25:00|13979.2|13977.2|13979.5|13977.5|13982|13978.5|13978.2|13974.5|339
1661772600000|2022-08-29 11:30:00|13979.4|13977.4|13977.8|13972.8|13981.9|13978.5|13976.9|13972.6|386
1661772900000|2022-08-29 11:35:00|13977.7|13972.7|13974.9|13972.9|13978.8|13975.3|13973.8|13969.6|364
1661773200000|2022-08-29 11:40:00|13976.4|13971.4|13973.7|13971.7|13977.2|13973.3|13973.1|13969.6|322
1661773500000|2022-08-29 11:45:00|13973.8|13971.8|13972.4|13970.4|13976.5|13972.8|13970.9|13967.2|406
1661773800000|2022-08-29 11:50:00|13972.3|13970.3|13969.3|13964.3|13973.9|13970.4|13967.3|13962.3|455
1661774100000|2022-08-29 11:55:00|13969.4|13964.4|13966.6|13961.6|13969.6|13966.2|13964.5|13961.5|380
1661774400000|2022-08-29 12:00:00|13966.7|13961.7|13969.1|13964.1|13971.2|13967.7|13965.8|13960.8|398
1661774700000|2022-08-29 12:05:00|13969.2|13964.2|13972.6|13967.6|13973|13969.3|13967.7|13962.7|370
1661775000000|2022-08-29 12:10:00|13972.7|13967.7|13971|13969|13974.4|13970.7|13969.9|13966.5|420
1661775300000|2022-08-29 12:15:00|13971.1|13969.1|13971.4|13966.4|13972.8|13969.3|13969.3|13965.6|375
1661775600000|2022-08-29 12:20:00|13971.1|13966.1|13959.4|13954.4|13971.3|13967.7|13958.6|13953.6|519
1661775900000|2022-08-29 12:25:00|13959.3|13954.3|13953.5|13948.5|13959.5|13954.5|13953.1|13948.2|567
1661776200000|2022-08-29 12:30:00|13953.6|13948.6|13955|13950|13957.5|13954|13948.3|13943.3|553
1661776500000|2022-08-29 12:35:00|13955.1|13950.1|13951.5|13946.5|13955.5|13950.5|13950.7|13946|517
1661776800000|2022-08-29 12:40:00|13951.4|13946.4|13956.2|13951.2|13956.4|13952.1|13950.4|13946.4|458
1661777100000|2022-08-29 12:45:00|13956.4|13951.4|13950|13948|13956.5|13952.9|13947.8|13944.4|447
1661777400000|2022-08-29 12:50:00|13949.8|13947.8|13954.1|13949.1|13954.2|13950.6|13947.7|13944.2|397
1661777700000|2022-08-29 12:55:00|13953.9|13948.9|13953.5|13951.5|13955.3|13951.7|13951.7|13947.1|414
1661778000000|2022-08-29 13:00:00|13954.9|13949.9|13955.9|13950.9|13957.9|13953.2|13952.4|13948.7|427
1661778300000|2022-08-29 13:05:00|13955.8|13950.8|13955.1|13950.1|13957.8|13953.2|13952.8|13947.8|489
1661778600000|2022-08-29 13:10:00|13955|13950|13954.8|13949.8|13956.3|13951.3|13951.2|13947.5|489
1661778900000|2022-08-29 13:15:00|13954.7|13949.7|13956.6|13951.6|13957.8|13953.9|13953.8|13949.6|480
1661779200000|2022-08-29 13:20:00|13956.5|13951.5|13955.3|13950.3|13957.6|13954|13952.7|13948.9|400
1661779500000|2022-08-29 13:25:00|13955.2|13950.2|13955|13950|13956.7|13952.9|13953.4|13949|376
1661779800000|2022-08-29 13:30:00|13955.2|13950.2|13950.4|13945.4|13957.4|13953.2|13947.9|13943.8|489
1661780100000|2022-08-29 13:35:00|13950|13945|13952.6|13947.6|13953.3|13948.3|13948.1|13944.6|433
1661780400000|2022-08-29 13:40:00|13952.5|13947.5|13953.9|13948.9|13955.2|13950.2|13947.8|13944.1|447
1661780700000|2022-08-29 13:45:00|13953.8|13948.8|13952.8|13947.8|13956.2|13951.2|13950.6|13945.6|511
1661781000000|2022-08-29 13:50:00|13952.4|13947.4|13952.3|13947.3|13952.6|13948.4|13948.9|13944.4|481
1661781300000|2022-08-29 13:55:00|13952.1|13947.1|13951.8|13946.8|13952.2|13948.6|13946.3|13942.3|429
1661781600000|2022-08-29 14:00:00|13951.7|13946.7|13949.2|13944.2|13954.3|13950.8|13947.3|13943.7|471
1661781900000|2022-08-29 14:05:00|13949.3|13944.3|13946|13941|13949.4|13944.4|13942.8|13939.3|448
1661782200000|2022-08-29 14:10:00|13945.9|13940.9|13947|13942|13947.3|13942.3|13944.2|13939.6|402
1661782500000|2022-08-29 14:15:00|13946.9|13941.9|13944.2|13939.2|13947.9|13943|13941.6|13938.2|443
1661782800000|2022-08-29 14:20:00|13944|13939|13945.2|13940.2|13946|13942|13942.2|13938.9|416
1661783100000|2022-08-29 14:25:00|13945.1|13940.1|13946.7|13941.7|13947.2|13942.2|13942.9|13939.4|369
1661783400000|2022-08-29 14:30:00|13946.8|13941.8|13952.1|13947.1|13952.7|13949.2|13946.7|13941.7|404
1661783700000|2022-08-29 14:35:00|13952.2|13947.2|13961.9|13956.9|13961.9|13958.3|13952.2|13947.2|516
1661784000000|2022-08-29 14:40:00|13961.7|13956.7|13961.7|13956.7|13962.8|13958.4|13959.4|13954.4|452
1661784300000|2022-08-29 14:45:00|13961.5|13956.5|13967.2|13962.2|13967.7|13962.7|13961.5|13956.5|510
1661784600000|2022-08-29 14:50:00|13966.7|13961.7|13969.7|13964.7|13969.9|13966.2|13965.6|13960.6|499
1661784900000|2022-08-29 14:55:00|13969.8|13964.8|13968.1|13963.1|13973.6|13969.9|13965.8|13962.1|538
1661785200000|2022-08-29 15:00:00|13966.7|13964.7|13959.5|13954.5|13968.2|13964.8|13958.2|13953.6|485
1661785500000|2022-08-29 15:05:00|13959.6|13954.6|13962.1|13957.1|13964.1|13959.1|13958.5|13953.5|437
1661785800000|2022-08-29 15:10:00|13962.4|13957.4|13960.2|13955.2|13965.8|13961.6|13960.1|13955.2|372
1661786100000|2022-08-29 15:15:00|13960.3|13955.3|13960.8|13955.8|13964.3|13959.3|13960.2|13955.2|356
1661786400000|2022-08-29 15:20:00|13960.7|13955.7|13963|13958|13965.3|13960.3|13960.7|13955.7|314
1661786700000|2022-08-29 15:25:00|13962.9|13957.9|13962.8|13957.8|13966.8|13961.8|13962.3|13957.3|320
1661787000000|2022-08-29 15:30:00|13962.7|13957.7|13960.8|13955.8|13964|13959|13958.6|13953.6|324
1661787300000|2022-08-29 15:35:00|13960.7|13955.7|13962|13957|13962.4|13958.3|13956.2|13952.8|349
1661787600000|2022-08-29 15:40:00|13960.4|13958.4|13966.3|13961.3|13966.3|13961.3|13960|13955.6|350
1661787900000|2022-08-29 15:45:00|13966.1|13961.1|13961.4|13956.4|13966.4|13961.4|13961.1|13956.1|303
1661788200000|2022-08-29 15:50:00|13961.3|13956.3|13961.4|13956.4|13962.6|13957.6|13959.4|13954.4|342
1661788500000|2022-08-29 15:55:00|13961.2|13956.2|13959.2|13954.2|13961.4|13956.4|13959.2|13954.2|296
1661788800000|2022-08-29 16:00:00|13959.1|13954.1|13955.6|13950.6|13960.5|13955.5|13954.8|13949.8|405
1661789100000|2022-08-29 16:05:00|13955.8|13950.8|13956.3|13951.3|13956.8|13951.8|13953.7|13948.7|338
1661789400000|2022-08-29 16:10:00|13956.2|13951.2|13958|13953|13958.2|13953.2|13954.8|13949.8|334
1661789700000|2022-08-29 16:15:00|13957.9|13952.9|13954.9|13949.9|13958.5|13955.3|13954.1|13949.1|288
1661790000000|2022-08-29 16:20:00|13954.7|13949.7|13955.3|13950.3|13955.9|13951.9|13953.2|13948.9|330
1661790300000|2022-08-29 16:25:00|13955.4|13950.4|13956|13951|13956.6|13952.9|13953.4|13949.7|281
1661790600000|2022-08-29 16:30:00|13955.9|13950.9|13956.6|13951.6|13957.8|13953.1|13954.3|13950.1|273
1661790900000|2022-08-29 16:35:00|13956.5|13951.5|13960.5|13955.5|13960.5|13955.5|13955.9|13950.9|271
1661791200000|2022-08-29 16:40:00|13960.4|13955.4|13958.1|13953.1|13960.5|13955.5|13956.3|13952.7|232
1661791500000|2022-08-29 16:45:00|13958.2|13953.2|13953.5|13948.5|13958.7|13955.2|13951.6|13948|298
1661791800000|2022-08-29 16:50:00|13951.6|13949.6|13953.6|13948.6|13954.1|13949.8|13950.7|13947|278
1661792100000|2022-08-29 16:55:00|13953.7|13948.7|13952.7|13947.7|13955|13950.9|13951.7|13947.6|281
1661792400000|2022-08-29 17:00:00|13952.5|13947.5|13950.5|13945.5|13952.5|13947.8|13948.1|13943.1|346
1661792700000|2022-08-29 17:05:00|13950.6|13945.6|13949.7|13944.7|13950.7|13945.7|13948.7|13943.7|295
1661793000000|2022-08-29 17:10:00|13949.4|13944.4|13951.4|13946.4|13951.7|13946.7|13949.1|13944.1|237
1661793300000|2022-08-29 17:15:00|13951.2|13946.2|13954|13949|13954.5|13949.5|13950.8|13945.8|271
1661793600000|2022-08-29 17:20:00|13954.1|13949.1|13953.8|13948.8|13954.4|13949.4|13952|13947|281
1661793900000|2022-08-29 17:25:00|13953.9|13948.9|13954.1|13949.1|13954.7|13950.1|13951.8|13948.2|257
1661794200000|2022-08-29 17:30:00|13954.2|13949.2|13953.9|13948.9|13954.4|13950.8|13952.3|13948.4|254
1661794500000|2022-08-29 17:35:00|13953.8|13948.8|13954.7|13949.7|13954.9|13951.1|13953.1|13948.7|260
1661794800000|2022-08-29 17:40:00|13954.6|13949.6|13951.5|13946.5|13954.8|13949.8|13951.5|13946.5|276
1661795100000|2022-08-29 17:45:00|13951.6|13946.6|13952.4|13947.4|13952.5|13949|13949.1|13944.8|289
1661795400000|2022-08-29 17:50:00|13952.3|13947.3|13951.2|13949.2|13952.6|13949.3|13950.2|13946.5|213
1661795700000|2022-08-29 17:55:00|13951|13949|13952|13950|13953.7|13950.1|13950.8|13946.8|238
1661796000000|2022-08-29 18:00:00|13952.1|13950.1|13954.5|13949.5|13954.7|13950.5|13951.4|13947.6|268
1661796300000|2022-08-29 18:05:00|13954.6|13949.6|13955.2|13950.2|13955.3|13951.6|13953.3|13948.5|258
1661796600000|2022-08-29 18:10:00|13955.1|13950.1|13957.3|13952.3|13958|13953|13954.2|13950|288
1661796900000|2022-08-29 18:15:00|13957.4|13952.4|13959|13954|13960.3|13956.2|13957.2|13952.2|250
1661797200000|2022-08-29 18:20:00|13958.9|13953.9|13959.3|13954.3|13960.9|13955.9|13957.3|13953.8|258
1661797500000|2022-08-29 18:25:00|13959.1|13954.1|13959.2|13954.2|13960.1|13955.1|13958.8|13953.8|264
1661797800000|2022-08-29 18:30:00|13959.3|13954.3|13957.1|13952.1|13960.1|13955.1|13957.1|13952.1|275
1661798100000|2022-08-29 18:35:00|13957|13952|13956.4|13951.4|13958.1|13953.6|13955.3|13951|339
1661798400000|2022-08-29 18:40:00|13956.3|13951.3|13954.4|13949.4|13956.4|13951.9|13953.7|13949.3|218
1661798700000|2022-08-29 18:45:00|13954.5|13949.5|13957.6|13952.6|13957.9|13953.8|13954.4|13949.4|261
1661799000000|2022-08-29 18:50:00|13957.7|13952.7|13961.4|13956.4|13961.5|13956.5|13956.6|13952.2|317
1661799300000|2022-08-29 18:55:00|13961.3|13956.3|13964.9|13959.9|13967.3|13962.3|13961.3|13956.3|391
1661799600000|2022-08-29 19:00:00|13964.8|13959.8|13962.1|13957.1|13965.9|13960.9|13962.1|13957.1|340
1661799900000|2022-08-29 19:05:00|13962|13957|13960.3|13955.3|13963.1|13958.1|13960.3|13955.3|253
1661800200000|2022-08-29 19:10:00|13960.4|13955.4|13958.7|13953.7|13961.3|13956.3|13958.1|13953.1|243
1661800500000|2022-08-29 19:15:00|13958.6|13953.6|13961.2|13956.2|13961.4|13956.4|13958.6|13953.6|242
1661800800000|2022-08-29 19:20:00|13961.1|13956.1|13961.8|13956.8|13962.4|13957.4|13960.8|13955.8|277
1661801100000|2022-08-29 19:25:00|13961.9|13956.9|13964.2|13959.2|13964.5|13959.5|13961.8|13956.8|219
1661801400000|2022-08-29 19:30:00|13964.1|13959.1|13964.3|13959.3|13964.6|13959.6|13963.5|13958.5|241
1661801700000|2022-08-29 19:35:00|13964.4|13959.4|13963.8|13958.8|13964.7|13959.7|13963.4|13958.4|284
1661802000000|2022-08-29 19:40:00|13963.7|13958.7|13964|13959|13965.2|13960.2|13963.7|13958.7|239
1661802300000|2022-08-29 19:45:00|13964.1|13959.1|13964.6|13959.6|13965.1|13960.1|13963.2|13958.2|273
1661802600000|2022-08-29 19:50:00|13964.7|13959.7|13964.3|13959.3|13967.1|13962.1|13963.5|13958.5|293
1661802900000|2022-08-29 19:55:00|13964.4|13959.4|13964.6|13959.6|13965.3|13960.3|13959.9|13956.2|323
1661803200000|2022-08-29 20:00:00|13964.5|13959.5|13965.3|13960.3|13965.9|13960.9|13963.3|13958.3|257
1661803500000|2022-08-29 20:05:00|13965.4|13960.4|13966.4|13961.4|13966.5|13961.5|13965|13960|206
1661803800000|2022-08-29 20:10:00|13966.2|13961.2|13966.9|13961.9|13967.4|13962.4|13965.9|13960.9|202
1661804100000|2022-08-29 20:15:00|13967|13962|13966.3|13961.3|13967.4|13962.4|13966.2|13961.2|194
1661804400000|2022-08-29 20:20:00|13966.4|13961.4|13965|13960|13966.7|13961.7|13964.6|13959.6|198
1661804700000|2022-08-29 20:25:00|13965.1|13960.1|13965.4|13960.4|13966.4|13961.4|13964.8|13959.8|261
1661805000000|2022-08-29 20:30:00|13965|13960|13963.2|13958.2|13965.2|13960.2|13962.4|13957.4|174
1661805300000|2022-08-29 20:35:00|13963|13958|13962.7|13957.7|13964.9|13959.9|13962.1|13957.1|141
1661805600000|2022-08-29 20:40:00|13962.8|13957.8|13963|13958|13963.9|13958.9|13962.8|13957.8|92
1661805900000|2022-08-29 20:45:00|13963.2|13958.2|13964.4|13959.4|13964.4|13959.4|13962.1|13957|114
1661806200000|2022-08-29 20:50:00|13963.8|13958.8|13962.4|13946.4|13965.4|13959.2|13957.3|13946|337
1661806500000|2022-08-29 20:55:00|13962.3|13946.3|13965.1|13949.1|13966|13954.8|13959.8|13945|393
1661806800000|2022-08-29 21:00:00|13964|13948|13963.9|13948|13965.8|13949.8|13963.7|13947.7|35
1661807100000|2022-08-29 21:05:00|13962.9|13948.5|13964.1|13948.9|13965|13949.9|13960.3|13948.4|42
1661807400000|2022-08-29 21:10:00|13965.2|13949.2|13965|13949|13966.3|13950.3|13964.4|13948.4|104
1661807700000|2022-08-29 21:15:00|13965.6|13949.6|13962.5|13950.8|13965.8|13952.4|13961.5|13948.1|384
1661808000000|2022-08-29 21:20:00|13963|13950.4|13962.1|13951.4|13965.1|13952.8|13960.9|13949.4|524
1661808300000|2022-08-29 21:25:00|13962|13951|13961.7|13951.3|13964.8|13953.6|13959.6|13948.5|510
1661808600000|2022-08-29 21:30:00|13963.9|13949.6|13964.5|13949.7|13966.2|13954.7|13959.3|13948.7|309
1661808900000|2022-08-29 21:35:00|13961.7|13950.2|13962.2|13950.4|13966.8|13954.3|13959.3|13948.7|185
1661809200000|2022-08-29 21:40:00|13961.7|13950.3|13964.8|13949.5|13965.7|13954.6|13959.6|13948.8|169
1661809500000|2022-08-29 21:45:00|13965.8|13949.8|13964.6|13949.4|13965.8|13954.4|13959.4|13948.2|199
1661809800000|2022-08-29 21:50:00|13963.6|13949.6|13961.9|13949.8|13965.3|13952.5|13960.8|13948.3|118
1661810100000|2022-08-29 21:55:00|13963.5|13950.8|13963.4|13949.9|13965.3|13953|13959.9|13948.6|113
1661810400000|2022-08-29 22:00:00|13963.3|13951.3|13967.6|13954.1|13968.6|13958.2|13959.3|13948.3|383
1661810700000|2022-08-29 22:05:00|13967.8|13953.7|13965.2|13954.8|13967.8|13956.3|13961.3|13950.3|219
1661811000000|2022-08-29 22:10:00|13965.4|13955|13965.5|13954.2|13968|13957.3|13962.3|13951|171
1661811300000|2022-08-29 22:15:00|13965.8|13953.9|13966.3|13953.5|13967.8|13954.7|13965.2|13950.2|128
1661811600000|2022-08-29 22:20:00|13966.4|13953.2|13965.2|13952.8|13967.2|13954.2|13965|13950.8|122
1661811900000|2022-08-29 22:25:00|13966.9|13950.9|13963|13951.9|13967.1|13954.1|13959.6|13943.6|192
1661812200000|2022-08-29 22:30:00|13962.9|13952.2|13957.3|13947.7|13965.1|13954|13956.2|13945.4|252
1661812500000|2022-08-29 22:35:00|13956.5|13948.3|13960.4|13955.4|13963.4|13955.4|13954.3|13944.6|207
1661812800000|2022-08-29 22:40:00|13960.3|13955.3|13957.2|13951.2|13960.7|13955.4|13955.5|13947.9|160
1661813100000|2022-08-29 22:45:00|13957.3|13951.5|13956.6|13951.6|13958.8|13952|13956.1|13949.4|101
1661813400000|2022-08-29 22:50:00|13956.5|13951.5|13957.3|13952.3|13959.4|13952.6|13956.4|13950|103
1661813700000|2022-08-29 22:55:00|13957.2|13952.2|13957.4|13952.4|13959.4|13952.9|13956.9|13950|82
1661814000000|2022-08-29 23:00:00|13957|13952|13957.9|13952.9|13958.6|13953.6|13957|13951.2|148
1661814300000|2022-08-29 23:05:00|13957.8|13952.8|13957.8|13952.8|13958.6|13953.6|13957.5|13952.5|127
1661814600000|2022-08-29 23:10:00|13957.9|13952.9|13959.9|13954.9|13959.9|13954.9|13957.5|13951.6|144
1661814900000|2022-08-29 23:15:00|13959.7|13954.7|13959.9|13954.9|13960.6|13955.6|13959|13954|175
1661815200000|2022-08-29 23:20:00|13960|13955|13959.9|13954.9|13960.2|13955.2|13959.2|13954.2|171
1661815500000|2022-08-29 23:25:00|13960|13955|13960.4|13955.4|13961.3|13956.3|13959.6|13954.6|145
1661815800000|2022-08-29 23:30:00|13960.3|13955.3|13960.4|13955.4|13960.6|13955.6|13960|13955|154
1661816100000|2022-08-29 23:35:00|13960.5|13955.5|13960.2|13955.2|13960.5|13955.5|13960|13955|116
1661816400000|2022-08-29 23:40:00|13960.3|13955.3|13956.2|13951.2|13960.3|13955.3|13955.8|13950.8|259
1661816700000|2022-08-29 23:45:00|13956.1|13951.1|13956.2|13951.2|13956.6|13951.6|13955.5|13950.5|211
1661817000000|2022-08-29 23:50:00|13956.1|13951.1|13956|13951|13958.2|13953.2|13954.5|13949.5|182
1661817300000|2022-08-29 23:55:00|13956.1|13951.1|13956.2|13951.2|13958.2|13953.2|13955.8|13950.8|197
1661817600000|2022-08-30 00:00:00|13956.3|13951.3|13952.6|13950.6|13958|13954.5|13951.2|13947.4|390
1661817900000|2022-08-30 00:05:00|13952.5|13950.5|13952.3|13947.3|13954.5|13951|13948.9|13945.1|378
1661818200000|2022-08-30 00:10:00|13952.1|13947.1|13955.5|13950.5|13955.8|13952.3|13948|13944.5|329
1661818500000|2022-08-30 00:15:00|13955.4|13950.4|13953.7|13951.7|13955.8|13951.9|13950.8|13946.8|370
1661818800000|2022-08-30 00:20:00|13953.8|13951.8|13955.6|13953.6|13957.6|13954.2|13953.3|13949.6|314
1661819100000|2022-08-30 00:25:00|13955.7|13953.7|13957.2|13955.2|13959.6|13956.2|13955.2|13951.6|268
1661819400000|2022-08-30 00:30:00|13957.3|13955.3|13958.1|13956.1|13960.2|13957.1|13956.3|13953.3|245
1661819700000|2022-08-30 00:35:00|13958.2|13956.2|13961.2|13959.2|13962.7|13959.5|13958.1|13954.8|338
1661820000000|2022-08-30 00:40:00|13961|13959|13963.3|13961.3|13964.7|13961.4|13960|13956.8|268
1661820300000|2022-08-30 00:45:00|13963.2|13961.2|13961|13959|13964.4|13961.3|13959.3|13955.9|283
1661820600000|2022-08-30 00:50:00|13961.1|13959.1|13957|13955|13962.4|13959.2|13956.9|13953.4|365
1661820900000|2022-08-30 00:55:00|13958.4|13953.4|13956|13951|13959.2|13954.9|13953|13949|356
1661821200000|2022-08-30 01:00:00|13956.1|13951.1|13957.8|13952.8|13959.7|13955.1|13954.5|13950.8|269
1661821500000|2022-08-30 01:05:00|13957.7|13952.7|13951.7|13946.7|13957.7|13953.7|13950|13946.7|303
1661821800000|2022-08-30 01:10:00|13951.8|13946.8|13953.5|13948.5|13955|13951.1|13949.8|13946.2|341
1661822100000|2022-08-30 01:15:00|13953.6|13948.6|13945|13943|13954.6|13951.2|13943.2|13939.8|539
1661822400000|2022-08-30 01:20:00|13946.4|13941.4|13948.5|13943.5|13948.7|13945|13944|13940.5|416
1661822700000|2022-08-30 01:25:00|13948.7|13943.7|13949.5|13947.5|13953.4|13950.1|13946.7|13943.1|348
1661823000000|2022-08-30 01:30:00|13949.4|13947.4|13952.6|13950.6|13956|13952.4|13949.3|13946|509
1661823300000|2022-08-30 01:35:00|13953|13951|13957.2|13955.2|13959.7|13955.8|13952.3|13949.2|419
1661823600000|2022-08-30 01:40:00|13957.1|13955.1|13961|13959|13963.2|13959.8|13956.7|13953.3|439
1661823900000|2022-08-30 01:45:00|13962.5|13957.5|13967|13962|13967.1|13963.6|13960.7|13957.3|394
1661824200000|2022-08-30 01:50:00|13965.6|13963.6|13970.4|13965.4|13971.3|13967.8|13965.2|13961.5|468
1661824500000|2022-08-30 01:55:00|13970.5|13965.5|13970.5|13965.5|13971.3|13967.8|13967.5|13963.7|396
1661824800000|2022-08-30 02:00:00|13970.6|13965.6|13974.5|13972.5|13976.7|13973.1|13968.8|13965.2|383
1661825100000|2022-08-30 02:05:00|13974.4|13972.4|13971.8|13969.8|13978|13974.5|13969.7|13966.3|413
1661825400000|2022-08-30 02:10:00|13971.7|13969.7|13972.8|13970.8|13974.2|13970.9|13969.5|13966.3|333
1661825700000|2022-08-30 02:15:00|13972.7|13970.7|13974.5|13972.5|13977.6|13973.9|13972.2|13969.3|347
1661826000000|2022-08-30 02:20:00|13975.6|13970.6|13975|13973|13978|13974.5|13973|13969.6|334
1661826300000|2022-08-30 02:25:00|13975.1|13973.1|13976|13974|13979.4|13976|13973.9|13970.7|318
1661826600000|2022-08-30 02:30:00|13977.4|13972.4|13978.3|13976.3|13979.8|13976.4|13975.5|13972.2|341
1661826900000|2022-08-30 02:35:00|13978.2|13976.2|13974.8|13972.8|13981|13977.5|13974.7|13971.1|302
1661827200000|2022-08-30 02:40:00|13974.7|13972.7|13977.5|13975.5|13978.8|13975.7|13974.4|13970|298
1661827500000|2022-08-30 02:45:00|13977.4|13975.4|13975|13973|13979.8|13976.5|13974.9|13971.4|268
1661827800000|2022-08-30 02:50:00|13974.9|13972.9|13977.3|13975.3|13977.3|13975.3|13974.3|13971|219
1661828100000|2022-08-30 02:55:00|13977.4|13975.4|13978.5|13976.5|13979.5|13976.5|13975.4|13972.9|262
1661828400000|2022-08-30 03:00:00|13978.6|13976.6|13977.8|13975.8|13980|13976.7|13976.5|13973.1|312
1661828700000|2022-08-30 03:05:00|13977.9|13975.9|13977.6|13975.6|13981.9|13979|13977|13973.8|292
1661829000000|2022-08-30 03:10:00|13977.4|13975.4|13980.9|13978.9|13983.2|13979.1|13977.1|13973.6|267
1661829300000|2022-08-30 03:15:00|13981|13979|13979.4|13974.4|13983.1|13979.8|13977.6|13973.6|287
1661829600000|2022-08-30 03:20:00|13979.3|13974.3|13976.9|13974.9|13979.7|13976.2|13976.3|13972.9|276
1661829900000|2022-08-30 03:25:00|13977|13975|13977.3|13975.3|13979.7|13976.3|13976.6|13972.4|188
1661830200000|2022-08-30 03:30:00|13977.4|13975.4|13974.5|13969.5|13979.1|13975.7|13971.2|13967.9|325
1661830500000|2022-08-30 03:35:00|13972.9|13970.9|13971.8|13969.8|13975.4|13971.9|13971.1|13967.6|215
1661830800000|2022-08-30 03:40:00|13971.7|13969.7|13969.8|13967.8|13973|13970.6|13968.1|13965.4|232
1661831100000|2022-08-30 03:45:00|13969.9|13967.9|13967.8|13965.8|13971.9|13968.2|13967.8|13964.6|299
1661831400000|2022-08-30 03:50:00|13967.9|13965.9|13970.9|13968.9|13971.7|13968.9|13966.3|13963.4|222
1661831700000|2022-08-30 03:55:00|13970.8|13968.8|13968.2|13966.2|13971.9|13969.1|13967.8|13964.4|237
1661832000000|2022-08-30 04:00:00|13968.1|13966.1|13969.3|13967.3|13970.9|13967.5|13968|13964.5|199
1661832300000|2022-08-30 04:05:00|13969.1|13967.1|13968.4|13966.4|13971|13967.6|13968.2|13964.8|165
1661832600000|2022-08-30 04:10:00|13968.3|13966.3|13968.8|13966.8|13970.9|13967.5|13968|13964.8|203
1661832900000|2022-08-30 04:15:00|13968.7|13966.7|13965.6|13963.6|13970.3|13966.9|13965.3|13961.9|296
1661833200000|2022-08-30 04:20:00|13967.2|13962.2|13964.3|13959.3|13967.2|13963.7|13962.9|13959.2|354
1661833500000|2022-08-30 04:25:00|13964.2|13959.2|13966.3|13964.3|13967.9|13964.4|13962.9|13958.9|301
1661833800000|2022-08-30 04:30:00|13966.4|13964.4|13962.1|13960.1|13967.8|13964.7|13961.9|13958.4|371
1661834100000|2022-08-30 04:35:00|13962.2|13960.2|13961.3|13959.3|13964.7|13961.1|13960|13956.7|321
1661834400000|2022-08-30 04:40:00|13961.2|13959.2|13965.5|13960.5|13965.8|13962.6|13960.8|13957.3|219
1661834700000|2022-08-30 04:45:00|13965.6|13960.6|13965|13963|13966.6|13963.1|13963.1|13960|242
1661835000000|2022-08-30 04:50:00|13965.1|13963.1|13967|13962|13967.4|13964|13965|13961.8|213
1661835300000|2022-08-30 04:55:00|13966.9|13961.9|13964.1|13962.1|13968.2|13964.3|13963.4|13961|181
1661835600000|2022-08-30 05:00:00|13964.2|13962.2|13963.7|13961.7|13966.3|13963.3|13962.6|13959.2|214
1661835900000|2022-08-30 05:05:00|13963.8|13961.8|13966.1|13964.1|13967.5|13964.3|13963.8|13960.8|217
1661836200000|2022-08-30 05:10:00|13966|13964|13964.8|13962.8|13968.1|13964.9|13964.2|13961.3|207
1661836500000|2022-08-30 05:15:00|13964.9|13962.9|13968|13963|13968.1|13964.8|13964.9|13962.3|203
1661836800000|2022-08-30 05:20:00|13966.6|13964.6|13966.3|13964.3|13968.6|13965|13965.6|13962|217
1661837100000|2022-08-30 05:25:00|13966.2|13964.2|13965.3|13963.3|13968.5|13964.9|13965.2|13961.7|276
1661837400000|2022-08-30 05:30:00|13965.4|13963.4|13964.7|13962.7|13967.1|13963.5|13963.8|13960.3|240
1661837700000|2022-08-30 05:35:00|13964.6|13962.6|13963.6|13961.6|13966.6|13963.2|13962.2|13958.6|228
1661838000000|2022-08-30 05:40:00|13963.7|13961.7|13961.8|13959.8|13964.3|13961.7|13961.5|13958.1|184
1661838300000|2022-08-30 05:45:00|13961.9|13959.9|13965.7|13963.7|13966.2|13963.7|13961.2|13957.9|295
1661838600000|2022-08-30 05:50:00|13965.6|13963.6|13963|13961|13968.9|13965.6|13962.5|13959.1|382
1661838900000|2022-08-30 05:55:00|13964.8|13959.8|13964.7|13959.7|13965.2|13961.9|13960.1|13956.6|408
1661839200000|2022-08-30 06:00:00|13964.8|13959.8|13964.1|13962.1|13966.3|13963.7|13961.1|13957.8|419
1661839500000|2022-08-30 06:05:00|13964.2|13962.2|13965.1|13963.1|13967.2|13963.6|13963.3|13960|410
1661839800000|2022-08-30 06:10:00|13965|13963|13960.8|13958.8|13968.1|13964.2|13959.9|13956.1|429
1661840100000|2022-08-30 06:15:00|13961|13959|13960.7|13958.7|13966.2|13963.1|13958.5|13954.8|470
1661840400000|2022-08-30 06:20:00|13960.6|13958.6|13961.1|13956.1|13962.8|13959.8|13958.3|13955.2|406
1661840700000|2022-08-30 06:25:00|13959.6|13957.6|13967|13962|13967.6|13962.6|13959.5|13957.5|289
1661841000000|2022-08-30 06:30:00|13966.9|13961.9|13966.2|13961.2|13967.8|13964.2|13961.8|13958.3|430
1661841300000|2022-08-30 06:35:00|13966.1|13961.1|13966.6|13964.6|13967.3|13965.2|13962.5|13960.5|333
1661841600000|2022-08-30 06:40:00|13966.5|13964.5|13970.2|13968.2|13973.8|13970.4|13965.2|13961.6|373
1661841900000|2022-08-30 06:45:00|13970.5|13968.5|13968.2|13966.2|13972.2|13969.8|13967.9|13964.4|404
1661842200000|2022-08-30 06:50:00|13968|13966|13967.1|13962.1|13971.4|13967.2|13965.3|13961.9|393
1661842500000|2022-08-30 06:55:00|13967.2|13962.2|13969.8|13964.8|13969.8|13965.8|13964.6|13961.5|399
1661842800000|2022-08-30 07:00:00|13969.9|13964.9|13967.8|13965.8|13972.4|13969.5|13967.1|13963.8|514
1661843100000|2022-08-30 07:05:00|13968|13966|13972.1|13970.1|13973.7|13970.4|13965.5|13962.3|562
1661843400000|2022-08-30 07:10:00|13973.3|13968.3|13972.1|13967.1|13976.1|13973.1|13968.3|13965|631
1661843700000|2022-08-30 07:15:00|13972.2|13967.2|13975.6|13970.6|13976.6|13973.2|13970.4|13966.6|527
1661844000000|2022-08-30 07:20:00|13975.5|13970.5|13972.6|13970.6|13976|13972.5|13971.2|13967.9|402
1661844300000|2022-08-30 07:25:00|13972.7|13970.7|13970.8|13965.8|13974.3|13971.5|13967.9|13964.3|426
1661844600000|2022-08-30 07:30:00|13970.9|13965.9|13967.3|13965.3|13972|13968.6|13967|13963.6|389
1661844900000|2022-08-30 07:35:00|13967.4|13965.4|13960.4|13955.4|13970.7|13966.3|13959.8|13954.8|460
1661845200000|2022-08-30 07:40:00|13960.5|13955.5|13960.8|13955.8|13961.3|13957.9|13955.6|13950.8|459
1661845500000|2022-08-30 07:45:00|13959.3|13957.3|13960.9|13958.9|13963.7|13960.4|13958.1|13955.1|502
1661845800000|2022-08-30 07:50:00|13961.1|13959.1|13961.2|13959.2|13965.4|13961.9|13959.1|13956.3|379
1661846100000|2022-08-30 07:55:00|13961.1|13959.1|13960.6|13958.6|13964.1|13960.7|13959.1|13955.6|476
1661846400000|2022-08-30 08:00:00|13960.7|13958.7|13957.8|13955.8|13961.7|13959.6|13957.4|13954.6|480
1661846700000|2022-08-30 08:05:00|13957.7|13955.7|13954.1|13952.1|13958.5|13956.1|13953.8|13950.3|424
1661847000000|2022-08-30 08:10:00|13955.6|13950.6|13952.6|13950.6|13957.2|13953.8|13952.6|13949.3|389
1661847300000|2022-08-30 08:15:00|13952.3|13950.3|13954.6|13949.6|13956|13952.2|13950.2|13946.7|517
1661847600000|2022-08-30 08:20:00|13954.4|13949.4|13955.4|13950.4|13957|13954|13952.5|13949.2|511
1661847900000|2022-08-30 08:25:00|13955.5|13950.5|13947|13942|13955.6|13952.2|13946.2|13941.8|495
1661848200000|2022-08-30 08:30:00|13946.9|13941.9|13948.6|13946.6|13949.9|13946.7|13945|13941.4|454
1661848500000|2022-08-30 08:35:00|13948.3|13946.3|13947.7|13945.7|13949.6|13947.3|13946.9|13944.3|377
1661848800000|2022-08-30 08:40:00|13947.9|13945.9|13951.3|13949.3|13953.3|13950.1|13947.3|13944.1|360
1661849100000|2022-08-30 08:45:00|13951.2|13949.2|13951.7|13949.7|13955.3|13953.1|13951.2|13947.9|450
1661849400000|2022-08-30 08:50:00|13951.6|13949.6|13952.7|13947.7|13953.6|13950.1|13949.3|13946.1|481
1661849700000|2022-08-30 08:55:00|13952.6|13947.6|13955.8|13950.8|13956.3|13952.8|13950.4|13946.9|333
1661850000000|2022-08-30 09:00:00|13954.3|13952.3|13949.3|13947.3|13955.9|13952.5|13948.9|13945.5|460
1661850300000|2022-08-30 09:05:00|13949.2|13947.2|13953.1|13951.1|13954.3|13951.3|13948.9|13945.9|372
1661850600000|2022-08-30 09:10:00|13953.3|13951.3|13950.2|13945.2|13954.2|13951.3|13948.5|13945|402
1661850900000|2022-08-30 09:15:00|13950.3|13945.3|13951.4|13946.4|13952.4|13948.8|13947.7|13944.1|370
1661851200000|2022-08-30 09:20:00|13949.9|13947.9|13945.7|13943.7|13952.2|13948.7|13942.6|13939.3|495
1661851500000|2022-08-30 09:25:00|13945.6|13943.6|13949.1|13947.1|13951.5|13947.6|13945|13941.9|481
1661851800000|2022-08-30 09:30:00|13949|13947|13947.5|13942.5|13951.2|13947.7|13945.6|13942|505
1661852100000|2022-08-30 09:35:00|13947.4|13942.4|13943.9|13941.9|13948.2|13944.9|13942.6|13939.1|452
1661852400000|2022-08-30 09:40:00|13944|13942|13946.8|13944.8|13948.2|13945|13943.7|13941.1|301
1661852700000|2022-08-30 09:45:00|13946.7|13944.7|13949|13947|13950.1|13947|13946.6|13942.7|309
1661853000000|2022-08-30 09:50:00|13948.9|13946.9|13948|13946|13951.1|13947.6|13947.1|13944|366
1661853300000|2022-08-30 09:55:00|13948.1|13946.1|13950.8|13945.8|13951.4|13947.9|13947.8|13944.1|355
1661853600000|2022-08-30 10:00:00|13950.9|13945.9|13949.8|13947.8|13953.9|13949.8|13949.3|13945.6|418
1661853900000|2022-08-30 10:05:00|13949.7|13947.7|13947.9|13945.9|13951.7|13948.2|13947.5|13944.2|415
1661854200000|2022-08-30 10:10:00|13947.8|13945.8|13948.6|13943.6|13950|13946.9|13946.3|13942.3|365
1661854500000|2022-08-30 10:15:00|13948.7|13943.7|13949.9|13944.9|13951.1|13947.3|13947|13943.5|385
1661854800000|2022-08-30 10:20:00|13949.8|13944.8|13946.2|13944.2|13950.1|13946.6|13944.4|13941|375
1661855100000|2022-08-30 10:25:00|13946.1|13944.1|13945.7|13943.7|13947.9|13944.4|13945.4|13941.7|381
1661855400000|2022-08-30 10:30:00|13945.8|13943.8|13947.3|13945.3|13950|13946.5|13945.6|13942.2|404
1661855700000|2022-08-30 10:35:00|13947.4|13945.4|13954.4|13949.4|13954.5|13950.9|13946.9|13943.2|426
1661856000000|2022-08-30 10:40:00|13954.1|13949.1|13955.6|13950.6|13956.9|13953.2|13952.3|13948.9|406
1661856300000|2022-08-30 10:45:00|13955.7|13950.7|13955.2|13953.2|13958.9|13955.6|13953.3|13949.8|363
1661856600000|2022-08-30 10:50:00|13955.3|13953.3|13954.8|13949.8|13958.6|13955.2|13953.2|13949.7|362
1661856900000|2022-08-30 10:55:00|13953.3|13951.3|13956.1|13951.1|13956.3|13953.6|13952.9|13950.4|374
1661857200000|2022-08-30 11:00:00|13956|13951|13947.7|13945.7|13956|13952.6|13947.5|13944|335
1661857500000|2022-08-30 11:05:00|13947.8|13945.8|13947.6|13945.6|13949|13946.2|13945.6|13941.8|404
1661857800000|2022-08-30 11:10:00|13947.5|13945.5|13948.3|13943.3|13951.1|13947.7|13945|13942|371
1661858100000|2022-08-30 11:15:00|13946.9|13944.9|13950.5|13948.5|13952.1|13948.9|13945.2|13942.2|321
1661858400000|2022-08-30 11:20:00|13950.4|13948.4|13948.1|13946.1|13951.6|13948.5|13947.9|13945.2|337
1661858700000|2022-08-30 11:25:00|13948|13946|13954.6|13952.6|13956.2|13952.7|13947.9|13944.9|406
1661859000000|2022-08-30 11:30:00|13955.9|13950.9|13951.1|13949.1|13955.9|13952.2|13949.6|13946|393
1661859300000|2022-08-30 11:35:00|13951.2|13949.2|13955.4|13953.4|13957.2|13954.1|13950.5|13947.1|422
1661859600000|2022-08-30 11:40:00|13955.3|13953.3|13952.7|13947.7|13957.6|13954.1|13952.1|13947.6|377
1661859900000|2022-08-30 11:45:00|13952.5|13947.5|13953.1|13948.1|13954.4|13949.9|13951|13947.2|351
1661860200000|2022-08-30 11:50:00|13952.9|13947.9|13959.5|13954.5|13959.8|13956.4|13952.8|13947.8|419
1661860500000|2022-08-30 11:55:00|13959.4|13954.4|13953.9|13948.9|13959.7|13954.7|13952.5|13947.5|466
1661860800000|2022-08-30 12:00:00|13953.8|13948.8|13953.4|13951.4|13955.3|13951.5|13952.5|13947.5|365
1661861100000|2022-08-30 12:05:00|13953.3|13951.3|13952.4|13950.4|13955.1|13951.7|13950.9|13947.9|385
1661861400000|2022-08-30 12:10:00|13952.5|13950.5|13951.1|13949.1|13955|13951.6|13950.2|13946.8|380
1661861700000|2022-08-30 12:15:00|13951.2|13949.2|13955.8|13950.8|13958.1|13955.1|13950|13946.5|457
1661862000000|2022-08-30 12:20:00|13955.3|13950.3|13956.3|13954.3|13959.5|13955.8|13953.9|13950.3|460
1661862300000|2022-08-30 12:25:00|13956.2|13954.2|13957.5|13955.5|13961|13959|13955.6|13952|393
1661862600000|2022-08-30 12:30:00|13957.6|13955.6|13964.6|13959.6|13964.9|13961.1|13957.6|13954.4|503
1661862900000|2022-08-30 12:35:00|13964.5|13959.5|13959.1|13954.1|13964.5|13960.9|13957.8|13953.2|525
1661863200000|2022-08-30 12:40:00|13959|13954|13964.3|13959.3|13966.6|13962.9|13957|13953.4|470
1661863500000|2022-08-30 12:45:00|13964.2|13959.2|13964.2|13959.2|13966.5|13961.5|13961.8|13957.1|518
1661863800000|2022-08-30 12:50:00|13964.1|13959.1|13966.8|13961.8|13967.4|13964.1|13962.3|13958.5|518
1661864100000|2022-08-30 12:55:00|13966.9|13961.9|13964.5|13959.5|13967.3|13964|13960.9|13956.6|400
1661864400000|2022-08-30 13:00:00|13964.2|13959.2|13963|13961|13967.5|13964|13962.7|13958.4|455
1661864700000|2022-08-30 13:05:00|13962.9|13960.9|13959.7|13957.7|13966.9|13963.3|13959.3|13955.9|519
1661865000000|2022-08-30 13:10:00|13959.6|13957.6|13958|13953|13961.9|13958|13956.5|13951.5|485
1661865300000|2022-08-30 13:15:00|13958.2|13953.2|13961.1|13959.1|13962.3|13959.1|13957.2|13953.2|364
1661865600000|2022-08-30 13:20:00|13962.6|13957.6|13956.8|13951.8|13963.2|13959.8|13956.7|13951.7|400
1661865900000|2022-08-30 13:25:00|13956.9|13951.9|13957|13952|13958.6|13954.3|13955.4|13951.2|385
1661866200000|2022-08-30 13:30:00|13957.2|13952.2|13953.1|13951.1|13957.9|13954.1|13951.4|13948.4|432
1661866500000|2022-08-30 13:35:00|13953.2|13951.2|13954.9|13952.9|13959.2|13955.5|13952.9|13949.3|497
1661866800000|2022-08-30 13:40:00|13954.7|13952.7|13961|13956|13961.6|13957.5|13954.6|13951.2|600
1661867100000|2022-08-30 13:45:00|13960.8|13955.8|13961.2|13959.2|13963.2|13959.4|13956.6|13953.2|567
1661867400000|2022-08-30 13:50:00|13961.1|13959.1|13965.7|13963.7|13967.4|13964.1|13961.1|13957.8|473
1661867700000|2022-08-30 13:55:00|13967.3|13962.3|13965.4|13960.4|13967.5|13964.2|13961|13956|376
1661868000000|2022-08-30 14:00:00|13966.1|13959.7|13975.8|13970.8|13976.6|13971.6|13964.1|13958.9|491
1661868300000|2022-08-30 14:05:00|13975.7|13970.7|13974.6|13969.6|13977.4|13972.4|13972.6|13967.6|417
1661868600000|2022-08-30 14:10:00|13974.5|13969.5|13975|13970|13978.2|13973.2|13972.4|13968.4|450
1661868900000|2022-08-30 14:15:00|13974.8|13969.8|13981.7|13976.7|13984.6|13981|13973.9|13969.6|491
1661869200000|2022-08-30 14:20:00|13981.6|13976.6|13985.5|13980.5|13988.1|13983.1|13979.7|13975.6|440
1661869500000|2022-08-30 14:25:00|13985.9|13980.9|13983.2|13978.2|13987.2|13982.2|13980.5|13976.4|399
1661869800000|2022-08-30 14:30:00|13983.3|13978.3|13988.4|13983.4|13989.4|13985|13983.3|13978.3|433
1661870100000|2022-08-30 14:35:00|13988.5|13983.5|13988.9|13983.9|13990.5|13985.5|13986|13981.3|379
1661870400000|2022-08-30 14:40:00|13988.8|13983.8|13991.3|13986.3|13992.1|13988.6|13987.7|13983.2|445
1661870700000|2022-08-30 14:45:00|13989.7|13987.7|13990.2|13985.2|13993.5|13989|13988.6|13985|400
1661871000000|2022-08-30 14:50:00|13988.5|13986.5|13992.3|13987.3|13993|13989.2|13988.5|13985.1|338
1661871300000|2022-08-30 14:55:00|13992.4|13987.4|13985|13983|13993.5|13989.5|13985|13981.4|423
1661871600000|2022-08-30 15:00:00|13986.7|13981.7|13986.3|13981.3|13988.1|13984.6|13984.4|13980.1|444
1661871900000|2022-08-30 15:05:00|13986.2|13981.2|13978.7|13973.7|13987.2|13983.7|13976.8|13972.6|380
1661872200000|2022-08-30 15:10:00|13978.5|13973.5|13985.2|13980.2|13987|13982.6|13977.3|13973|440
1661872500000|2022-08-30 15:15:00|13985.3|13980.3|13972|13967|13985.3|13980.3|13971.5|13966.5|405
1661872800000|2022-08-30 15:20:00|13972.1|13967.1|13974.8|13972.8|13977.7|13972.8|13971.2|13966.2|376
1661873100000|2022-08-30 15:25:00|13974.7|13972.7|13974.9|13969.9|13979.6|13975.7|13974.6|13969.6|372
1661873400000|2022-08-30 15:30:00|13975|13970|13973|13968|13977.7|13972.7|13972.3|13967.5|398
1661873700000|2022-08-30 15:35:00|13972.9|13967.9|13977.1|13972.1|13977.7|13972.7|13971.3|13966.7|352
1661874000000|2022-08-30 15:40:00|13977.2|13972.2|13975.6|13970.6|13980.2|13975.5|13975|13970|394
1661874300000|2022-08-30 15:45:00|13975.7|13970.7|13982.5|13977.5|13985.3|13980.3|13975.6|13970.6|422
1661874600000|2022-08-30 15:50:00|13982.4|13977.4|13978.4|13973.4|13983.7|13978.7|13977|13972|405
1661874900000|2022-08-30 15:55:00|13978.5|13973.5|13981|13976|13982.1|13978.4|13975.2|13970.6|412
1661875200000|2022-08-30 16:00:00|13980.9|13975.9|13976.4|13971.4|13982.1|13977.1|13974.5|13969.5|464
1661875500000|2022-08-30 16:05:00|13976.5|13971.5|13977.8|13972.8|13978.3|13973.3|13972.1|13968.3|474
1661875800000|2022-08-30 16:10:00|13977.7|13972.7|13976.7|13971.7|13979.1|13974.1|13975.3|13970.8|495
1661876100000|2022-08-30 16:15:00|13976.6|13971.6|13978.5|13973.5|13979.7|13974.7|13973.7|13969.9|491
1661876400000|2022-08-30 16:20:00|13978.9|13973.9|13984.3|13979.3|13984.7|13979.7|13977.9|13972.9|439
1661876700000|2022-08-30 16:25:00|13984.4|13979.4|13983.9|13978.9|13986.6|13981.9|13982.8|13978.7|386
1661877000000|2022-08-30 16:30:00|13984|13979|13985.7|13980.7|13986.1|13981.1|13983.6|13978.6|402
1661877300000|2022-08-30 16:35:00|13986.1|13981.1|13984.2|13979.2|13986.1|13982.2|13982.8|13978.4|310
1661877600000|2022-08-30 16:40:00|13984.1|13979.1|13985.2|13980.2|13985.2|13980.2|13980.1|13976.2|391
1661877900000|2022-08-30 16:45:00|13985|13980|13984.7|13979.7|13987.6|13982.6|13983.2|13978.9|429
1661878200000|2022-08-30 16:50:00|13984.6|13979.6|13983.1|13978.1|13984.6|13979.6|13981.4|13976.4|363
1661878500000|2022-08-30 16:55:00|13983.2|13978.2|13984.5|13979.5|13984.5|13980.8|13981|13976|353
1661878800000|2022-08-30 17:00:00|13984.2|13979.2|13986.3|13981.3|13987.1|13983.3|13981.6|13977.9|417
1661879100000|2022-08-30 17:05:00|13986.5|13981.5|13984.1|13979.1|13987.8|13984|13983|13978.5|331
1661879400000|2022-08-30 17:10:00|13984|13979|13984.9|13979.9|13985.1|13981.4|13982.6|13978|269
1661879700000|2022-08-30 17:15:00|13983.4|13981.4|13984.3|13982.3|13986|13982.6|13982.8|13979.2|281
1661880000000|2022-08-30 17:20:00|13984.4|13982.4|13984.7|13979.7|13985.7|13982.4|13983.1|13979.2|259
1661880300000|2022-08-30 17:25:00|13984.8|13979.8|13984.2|13979.2|13985.3|13981.7|13982.3|13978.6|229
1661880600000|2022-08-30 17:30:00|13984.1|13979.1|13984.2|13979.2|13984.7|13981.2|13981.7|13976.8|319
1661880900000|2022-08-30 17:35:00|13984.3|13979.3|13984.3|13979.3|13984.7|13981.2|13982|13978.3|229
1661881200000|2022-08-30 17:40:00|13984.2|13979.2|13987.1|13985.1|13988.6|13985.2|13982.8|13978.8|305
1661881500000|2022-08-30 17:45:00|13987.2|13985.2|13984.6|13979.6|13991|13987.2|13984.4|13979.4|416
1661881800000|2022-08-30 17:50:00|13984.7|13979.7|13981.1|13976.1|13985.7|13982.1|13979.3|13975.3|337
1661882100000|2022-08-30 17:55:00|13981|13976|13982.4|13980.4|13984|13980.5|13979.9|13974.9|309
1661882400000|2022-08-30 18:00:00|13982.3|13980.3|13983.4|13978.4|13986.4|13982.4|13981.7|13978.2|386
1661882700000|2022-08-30 18:05:00|13983.3|13978.3|13983.6|13978.6|13983.8|13979.9|13979.7|13975.1|309
1661883000000|2022-08-30 18:10:00|13983.5|13978.5|13983.6|13978.6|13985.8|13982.1|13980.8|13977.3|359
1661883300000|2022-08-30 18:15:00|13983.3|13978.3|13982.9|13977.9|13984|13980|13981.3|13976.9|332
1661883600000|2022-08-30 18:20:00|13983|13978|13982.3|13977.3|13984.5|13980.7|13980.9|13977.3|272
1661883900000|2022-08-30 18:25:00|13982.2|13977.2|13982.7|13977.7|13984.3|13980.1|13980.8|13976.6|379
1661884200000|2022-08-30 18:30:00|13982.8|13977.8|13982.4|13977.4|13982.8|13979.2|13978.6|13974|308
1661884500000|2022-08-30 18:35:00|13982.5|13977.5|13983.3|13978.3|13984.1|13980.3|13981.9|13977.1|281
1661884800000|2022-08-30 18:40:00|13983.4|13978.4|13985.8|13980.8|13986.1|13982.3|13982.3|13977.3|338
1661885100000|2022-08-30 18:45:00|13985.9|13980.9|13984.1|13982.1|13987.3|13982.3|13983.7|13980.1|300
1661885400000|2022-08-30 18:50:00|13984.2|13982.2|13986.4|13981.4|13987.5|13983.1|13984.2|13980.7|333
1661885700000|2022-08-30 18:55:00|13986.3|13981.3|13984|13979|13986.5|13983.1|13981.9|13978.2|319
1661886000000|2022-08-30 19:00:00|13983.9|13978.9|13979.7|13974.7|13984.3|13979.3|13978.8|13973.8|416
1661886300000|2022-08-30 19:05:00|13979.8|13974.8|13977.9|13972.9|13980.1|13975.1|13977.5|13972.5|377
1661886600000|2022-08-30 19:10:00|13977.8|13972.8|13976.1|13971.1|13978.3|13973.3|13973.7|13970|373
1661886900000|2022-08-30 19:15:00|13976|13971|13977.7|13972.7|13978.1|13973.1|13975.4|13970.4|300
1661887200000|2022-08-30 19:20:00|13977.6|13972.6|13979.9|13974.9|13980.8|13975.8|13977.2|13972.2|279
1661887500000|2022-08-30 19:25:00|13979.8|13974.8|13981.9|13976.9|13982|13977|13979.4|13974.4|291
1661887800000|2022-08-30 19:30:00|13981.7|13976.7|13982.4|13977.4|13983.2|13978.2|13981.2|13976.2|309
1661888100000|2022-08-30 19:35:00|13982.3|13977.3|13982.9|13977.9|13983.1|13978.1|13981.7|13976.7|298
1661888400000|2022-08-30 19:40:00|13983|13978|13980.3|13975.3|13983.1|13978.1|13980|13975|251
1661888700000|2022-08-30 19:45:00|13980.2|13975.2|13982.9|13977.9|13984|13979|13980.2|13975.2|249
1661889000000|2022-08-30 19:50:00|13981.8|13976.8|13981.5|13976.5|13982.9|13977.9|13980|13975|320
1661889300000|2022-08-30 19:55:00|13981.6|13976.6|13985.8|13980.8|13985.9|13980.9|13980|13975|317
1661889600000|2022-08-30 20:00:00|13985.9|13980.9|13980.8|13975.8|13986|13981|13980.3|13975.3|258
1661889900000|2022-08-30 20:05:00|13980.7|13975.7|13981|13976|13981.6|13976.6|13980.4|13975.4|210
1661890200000|2022-08-30 20:10:00|13981.1|13976.1|13979.9|13974.9|13981.1|13976.1|13978.6|13973.6|196
1661890500000|2022-08-30 20:15:00|13979.8|13974.8|13983.2|13978.2|13983.7|13978.7|13979.8|13974.8|210
1661890800000|2022-08-30 20:20:00|13983.1|13978.1|13982.2|13977.2|13983.4|13978.4|13982|13977|240
1661891100000|2022-08-30 20:25:00|13982.1|13977.1|13982.1|13977.1|13983.1|13978.1|13981.6|13976.6|231
1661891400000|2022-08-30 20:30:00|13982.2|13977.2|13983.6|13978.6|13983.7|13978.7|13982.1|13977.1|109
1661891700000|2022-08-30 20:35:00|13983.7|13978.7|13984.2|13979.2|13984.7|13979.7|13983.4|13978.4|98
1661892000000|2022-08-30 20:40:00|13984|13979|13983.9|13978.9|13984.8|13979.8|13983.4|13978.4|99
1661892300000|2022-08-30 20:45:00|13983.3|13978.3|13983|13978|13984.2|13979.2|13982.6|13977.6|138
1661892600000|2022-08-30 20:50:00|13983.4|13978.4|13983.1|13978.1|13984.5|13979.5|13983|13977.7|119
1661892900000|2022-08-30 20:55:00|13983.4|13978.4|13983.6|13978.6|13985.7|13979.3|13982.3|13976.3|133
1661893200000|2022-08-30 21:00:00|13987.2|13971.9|13992.8|13976.8|13993.2|13977.2|13983.7|13967.7|80
1661893500000|2022-08-30 21:05:00|13992.2|13976.2|13988.6|13972.6|13993|13979.5|13985.2|13969.2|45
1661893800000|2022-08-30 21:10:00|13990.6|13974.6|13990|13974|13991.7|13975.7|13984|13968|158
1661894100000|2022-08-30 21:15:00|13989.7|13973.7|13990.1|13974.1|13992.5|13976.5|13984.6|13968.6|194
1661894400000|2022-08-30 21:20:00|13988.6|13972.6|13989.4|13979.6|13993.3|13979.6|13986.4|13970.4|470
1661894700000|2022-08-30 21:25:00|13989.1|13979.5|13990.9|13975.9|13993.4|13982.1|13988.2|13973.2|555
1661895000000|2022-08-30 21:30:00|13991.1|13975.1|13991.6|13975.6|13993.5|13980.3|13987.1|13971.1|201
1661895300000|2022-08-30 21:35:00|13991.7|13975.7|13991.3|13977.2|13993.5|13979.5|13988.5|13972.5|112
1661895600000|2022-08-30 21:40:00|13991.4|13975.4|13991.4|13977.2|13993.4|13982.1|13987.1|13971.3|103
1661895900000|2022-08-30 21:45:00|13992.3|13976.9|13990.6|13974.6|13995.7|13979.7|13989.9|13974.1|169
1661896200000|2022-08-30 21:50:00|13990.5|13974.5|13992|13977.6|13995.6|13979.6|13988.5|13972.5|100
1661896500000|2022-08-30 21:55:00|13992.1|13978.1|13990.6|13980|13995.8|13980.9|13985.5|13974.2|261
1661896800000|2022-08-30 22:00:00|13990.2|13980.5|13993.4|13982.5|13996.7|13982.5|13988.1|13972.1|332
1661897100000|2022-08-30 22:05:00|13993.5|13978.8|13989.8|13980.3|13994.8|13983.9|13988.6|13977.4|168
1661897400000|2022-08-30 22:10:00|13990.2|13979.7|13991.1|13979.6|13993|13982.9|13989.3|13977.2|114
1661897700000|2022-08-30 22:15:00|13992.3|13978.5|13990.6|13978.9|13993.8|13981.1|13989.5|13976.5|190
1661898000000|2022-08-30 22:20:00|13990.5|13978.8|13993.2|13977.2|13993.2|13981.5|13989.1|13976.2|139
1661898300000|2022-08-30 22:25:00|13992.7|13977.4|13991.1|13979.8|13993.4|13981.5|13989.1|13975.9|118
1661898600000|2022-08-30 22:30:00|13990.4|13979.1|13987.7|13973.6|13992.3|13980.5|13982.3|13971.1|294
1661898900000|2022-08-30 22:35:00|13987.8|13973.5|13981.7|13974.3|13988.5|13976.1|13981.2|13971.9|230
1661899200000|2022-08-30 22:40:00|13980.8|13974.6|13981.9|13974.2|13983.4|13975.4|13979.6|13972.7|110
1661899500000|2022-08-30 22:45:00|13982.1|13973.8|13980.5|13975.5|13983.3|13975.7|13979.7|13973.5|89
1661899800000|2022-08-30 22:50:00|13981.1|13974.9|13980.7|13975.7|13984.1|13975.7|13980.2|13972|78
1661900100000|2022-08-30 22:55:00|13980.6|13975.6|13982.4|13975|13984.1|13976.7|13980.3|13972.9|115
1661900400000|2022-08-30 23:00:00|13982.1|13975.3|13984|13979|13985.5|13979.5|13982.1|13974.9|140
1661900700000|2022-08-30 23:05:00|13983.9|13978.9|13982.3|13977.3|13985.1|13979.2|13982.3|13977.2|152
1661901000000|2022-08-30 23:10:00|13982.5|13977.5|13980.7|13975.7|13984.2|13978|13980.2|13975.2|149
1661901300000|2022-08-30 23:15:00|13980.6|13975.6|13984.1|13979.1|13984.2|13979.2|13980.3|13975.3|172
1661901600000|2022-08-30 23:20:00|13984.2|13979.2|13983.7|13978.7|13984.3|13979.3|13982.8|13977.8|128
1661901900000|2022-08-30 23:25:00|13983.8|13978.8|13983.1|13978.1|13984.4|13979.4|13983|13978|115
1661902200000|2022-08-30 23:30:00|13983.9|13978.9|13983.7|13978.7|13985.7|13980.7|13983.1|13978.1|131
1661902500000|2022-08-30 23:35:00|13983.6|13978.6|13983.8|13978.8|13984.5|13979.5|13983.5|13978.5|131
1661902800000|2022-08-30 23:40:00|13983.7|13978.7|13981|13976|13983.8|13980.1|13980.9|13975.9|141
1661903100000|2022-08-30 23:45:00|13981.7|13976.7|13982.3|13977.3|13982.7|13977.7|13981.3|13976.3|141
1661903400000|2022-08-30 23:50:00|13982.4|13977.4|13982|13977|13982.6|13977.6|13981.4|13976.4|132
1661903700000|2022-08-30 23:55:00|13981.9|13976.9|13982.1|13977.1|13983|13978|13981.9|13976.9|184
1661904000000|2022-08-31 00:00:00|13982.2|13977.2|13980.6|13975.6|13986.9|13982.2|13977.9|13974.3|342
1661904300000|2022-08-31 00:05:00|13979|13977|13977.9|13975.9|13982.9|13979.7|13976.2|13972.6|376
1661904600000|2022-08-31 00:10:00|13977.8|13975.8|13978.8|13973.8|13980.1|13976.6|13976.2|13972.3|320
1661904900000|2022-08-31 00:15:00|13978.9|13973.9|13976.4|13971.4|13979.9|13976.3|13974.3|13971.1|282
1661905200000|2022-08-31 00:20:00|13974.9|13972.9|13978.6|13973.6|13978.7|13975.1|13973.4|13969.8|289
1661905500000|2022-08-31 00:25:00|13978.7|13973.7|13974.3|13972.3|13979.1|13975.7|13973.6|13970.4|245
1661905800000|2022-08-31 00:30:00|13974.2|13972.2|13973.9|13971.9|13976|13972.6|13972.6|13969.2|270
1661906100000|2022-08-31 00:35:00|13974.1|13972.1|13973.6|13971.6|13976.1|13972.8|13973.6|13970.4|233
1661906400000|2022-08-31 00:40:00|13973.5|13971.5|13973|13971|13975.9|13972.6|13972.9|13969.4|298
1661906700000|2022-08-31 00:45:00|13973.1|13971.1|13974.3|13972.3|13975.4|13972.3|13971.2|13967.7|290
1661907000000|2022-08-31 00:50:00|13974.4|13972.4|13976.3|13974.3|13978.2|13974.4|13973.6|13970.2|324
1661907300000|2022-08-31 00:55:00|13976.9|13971.9|13977.3|13975.3|13978.7|13975.5|13973.5|13970.4|273
1661907600000|2022-08-31 01:00:00|13977.2|13975.2|13975.4|13973.4|13979.3|13975.9|13975.4|13972.2|309
1661907900000|2022-08-31 01:05:00|13975.8|13973.8|13977.8|13975.8|13981.5|13978|13975.8|13972.3|295
1661908200000|2022-08-31 01:10:00|13977.9|13975.9|13975.4|13970.4|13979.7|13976.3|13973.1|13970.4|293
1661908500000|2022-08-31 01:15:00|13975.5|13970.5|13978|13976|13981.8|13977.8|13973.8|13970.3|410
1661908800000|2022-08-31 01:20:00|13978.1|13976.1|13981.3|13976.3|13982.9|13978.2|13977.6|13974.1|295
1661909100000|2022-08-31 01:25:00|13981.4|13976.4|13981|13976|13981.7|13976.7|13978.3|13973.3|279
1661909400000|2022-08-31 01:30:00|13980.9|13975.9|13978.1|13976.1|13981.1|13976.1|13975.8|13972.1|312
1661909700000|2022-08-31 01:35:00|13978.3|13976.3|13980.9|13975.9|13981.3|13977.9|13977.2|13974.3|306
1661910000000|2022-08-31 01:40:00|13980.7|13975.7|13984|13982|13985.8|13982.4|13979|13975.5|295
1661910300000|2022-08-31 01:45:00|13984.1|13982.1|13989.5|13984.5|13991.3|13988|13983.9|13980.7|354
1661910600000|2022-08-31 01:50:00|13989.4|13984.4|13991.6|13986.6|13991.6|13987.7|13986.9|13983.1|258
1661910900000|2022-08-31 01:55:00|13991.4|13986.4|13990.5|13985.5|13991.5|13987.8|13986|13982.7|349
1661911200000|2022-08-31 02:00:00|13990.3|13985.3|13989.2|13987.2|13993|13989.4|13989.2|13985.3|326
1661911500000|2022-08-31 02:05:00|13989.1|13987.1|13989.1|13987.1|13991.8|13988.6|13988|13984.7|317
1661911800000|2022-08-31 02:10:00|13989.2|13987.2|13991.5|13986.5|13992.7|13989.7|13988.9|13984.9|278
1661912100000|2022-08-31 02:15:00|13990|13988|13984.2|13982.2|13992.6|13989.3|13984.1|13980.9|272
1661912400000|2022-08-31 02:20:00|13984.3|13982.3|13984.2|13982.2|13988.1|13984.9|13983.8|13980.4|289
1661912700000|2022-08-31 02:25:00|13985.2|13980.2|13981.1|13979.1|13986|13982.6|13980.7|13977|308
1661913000000|2022-08-31 02:30:00|13981.2|13979.2|13980.2|13978.2|13982.4|13979.2|13978.5|13975.5|241
1661913300000|2022-08-31 02:35:00|13980.3|13978.3|13974.8|13972.8|13981.4|13978.4|13974.7|13971.4|283
1661913600000|2022-08-31 02:40:00|13974.9|13972.9|13975.8|13973.8|13977.5|13973.9|13973.5|13970.3|301
1661913900000|2022-08-31 02:45:00|13975.7|13973.7|13973.9|13971.9|13977.3|13974.8|13973.6|13970.1|286
1661914200000|2022-08-31 02:50:00|13973.8|13971.8|13972.9|13970.9|13975.1|13971.8|13969.8|13966.3|296
1661914500000|2022-08-31 02:55:00|13973|13971|13972.9|13970.9|13975.7|13972.7|13971.5|13969.4|289
1661914800000|2022-08-31 03:00:00|13973|13971|13974|13969|13974.9|13971.8|13971|13967.5|291
1661915100000|2022-08-31 03:05:00|13973.9|13968.9|13973.7|13971.7|13975.2|13972.4|13971.9|13968.2|294
1661915400000|2022-08-31 03:10:00|13973.8|13971.8|13969.3|13964.3|13976.1|13972.9|13967.4|13963.3|350
1661915700000|2022-08-31 03:15:00|13969.2|13964.2|13969.2|13967.2|13971.1|13967.8|13966.7|13963.3|289
1661916000000|2022-08-31 03:20:00|13969.1|13967.1|13966.1|13961.1|13970.4|13967.3|13963.1|13959.5|300
1661916300000|2022-08-31 03:25:00|13966.2|13961.2|13963|13961|13966.5|13963.5|13962.8|13959.2|317
1661916600000|2022-08-31 03:30:00|13963.1|13961.1|13962.1|13960.1|13966.3|13962.8|13962|13958.8|262
1661916900000|2022-08-31 03:35:00|13962.2|13960.2|13962.6|13960.6|13965.5|13961.9|13961.2|13958.1|278
1661917200000|2022-08-31 03:40:00|13962.7|13960.7|13963.3|13961.3|13965.2|13961.7|13962.7|13959.3|196
1661917500000|2022-08-31 03:45:00|13963|13961|13963.2|13961.2|13965|13961.6|13962.8|13959.3|171
1661917800000|2022-08-31 03:50:00|13963.1|13961.1|13962.4|13957.4|13965|13961.6|13959.4|13956|196
1661918100000|2022-08-31 03:55:00|13961|13959|13951.1|13949.1|13961.1|13959|13950.3|13946.5|364
1661918400000|2022-08-31 04:00:00|13951|13949|13950.5|13948.5|13952.8|13949.4|13948.5|13945|348
1661918700000|2022-08-31 04:05:00|13950.4|13948.4|13952|13947|13953.9|13950.5|13950.1|13946.6|334
1661919000000|2022-08-31 04:10:00|13951.9|13946.9|13952.8|13947.8|13953.1|13949.5|13948.1|13944.6|245
1661919300000|2022-08-31 04:15:00|13952.7|13947.7|13951.8|13949.8|13953.3|13950|13949.9|13946.5|157
1661919600000|2022-08-31 04:20:00|13951.7|13949.7|13952.6|13947.6|13952.9|13949.9|13950.4|13947.2|179
1661919900000|2022-08-31 04:25:00|13952.5|13947.5|13951.7|13949.7|13952.6|13950.1|13949.6|13946.7|176
1661920200000|2022-08-31 04:30:00|13951.8|13949.8|13950.8|13945.8|13952.5|13950.1|13949.3|13945.8|184
1661920500000|2022-08-31 04:35:00|13949.3|13947.3|13942.6|13940.6|13950.4|13947.5|13941.8|13938.9|281
1661920800000|2022-08-31 04:40:00|13942.7|13940.7|13943.6|13941.6|13945|13941.8|13940.7|13938.7|275
1661921100000|2022-08-31 04:45:00|13943.5|13941.5|13945.4|13943.4|13947.1|13943.6|13942.7|13940.7|218
1661921400000|2022-08-31 04:50:00|13945.5|13943.5|13945.5|13943.5|13946.9|13943.9|13944.7|13941.7|218
1661921700000|2022-08-31 04:55:00|13945.6|13943.6|13947.1|13945.1|13948.7|13945.4|13945.3|13941.9|161
1661922000000|2022-08-31 05:00:00|13947|13945|13946.7|13944.7|13948.8|13945.2|13945.8|13942.4|189
1661922300000|2022-08-31 05:05:00|13946.8|13944.8|13945.8|13943.8|13949.3|13945.9|13945.1|13942.1|232
1661922600000|2022-08-31 05:10:00|13945.7|13943.7|13943.9|13941.9|13946.5|13943.9|13942.9|13939.6|204
1661922900000|2022-08-31 05:15:00|13943.8|13941.8|13940.9|13938.9|13945.4|13942|13938.4|13936.1|249
1661923200000|2022-08-31 05:20:00|13940.8|13938.8|13940.2|13938.2|13943.9|13940.8|13939.1|13935.6|245
1661923500000|2022-08-31 05:25:00|13940.1|13938.1|13948.3|13946.3|13950|13946.5|13939.9|13936.3|409
1661923800000|2022-08-31 05:30:00|13948.2|13946.2|13951.9|13946.9|13951.9|13948.8|13947.9|13944.5|304
1661924100000|2022-08-31 05:35:00|13951.8|13946.8|13951.3|13949.3|13953.8|13950.3|13950.1|13946.7|220
1661924400000|2022-08-31 05:40:00|13951.4|13949.4|13953.9|13951.9|13954.7|13952.4|13951.3|13949|252
1661924700000|2022-08-31 05:45:00|13953.8|13951.8|13953.8|13951.8|13955.7|13952.9|13952.5|13949.2|320
1661925000000|2022-08-31 05:50:00|13953.9|13951.9|13947.9|13945.9|13955.8|13952.5|13946.6|13943.4|337
1661925300000|2022-08-31 05:55:00|13948|13946|13950.2|13945.2|13952.1|13948.6|13946.5|13943|363
1661925600000|2022-08-31 06:00:00|13950.3|13945.3|13953.4|13948.4|13954.8|13951.4|13946.1|13943.1|375
1661925900000|2022-08-31 06:05:00|13953.3|13948.3|13950|13948|13954.1|13950.6|13949.4|13946|396
1661926200000|2022-08-31 06:10:00|13950.1|13948.1|13954.5|13952.5|13956|13952.7|13949.6|13946.1|430
1661926500000|2022-08-31 06:15:00|13954.6|13952.6|13959.5|13954.5|13960.5|13956.3|13954.6|13952.1|401
1661926800000|2022-08-31 06:20:00|13959.4|13954.4|13958.8|13953.8|13959.6|13955.9|13955.4|13951.7|420
1661927100000|2022-08-31 06:25:00|13958.7|13953.7|13956.8|13954.8|13959.8|13957|13956.7|13953.7|286
1661927400000|2022-08-31 06:30:00|13956.9|13954.9|13960.3|13958.3|13963|13959.2|13956.7|13953.8|334
1661927700000|2022-08-31 06:35:00|13960.2|13958.2|13958|13956|13962.2|13958.8|13957.8|13955.8|316
1661928000000|2022-08-31 06:40:00|13958.1|13956.1|13958.4|13956.4|13961.5|13957.9|13958|13954.7|283
1661928300000|2022-08-31 06:45:00|13958.8|13956.8|13961.5|13959.5|13965.2|13961.9|13958.8|13955.7|391
1661928600000|2022-08-31 06:50:00|13961.6|13959.6|13962.4|13960.4|13964.9|13961.8|13961.4|13959.4|281
1661928900000|2022-08-31 06:55:00|13962.5|13960.5|13965.3|13963.3|13967|13963.7|13961.3|13959.3|338
1661929200000|2022-08-31 07:00:00|13965.1|13963.1|13964.8|13962.8|13968|13964.9|13964.1|13961.3|414
1661929500000|2022-08-31 07:05:00|13964.9|13962.9|13967.9|13965.9|13970.8|13967.5|13964.7|13961.2|500
1661929800000|2022-08-31 07:10:00|13968|13966|13972.5|13970.5|13975.1|13971.3|13967.8|13964.9|448
1661930100000|2022-08-31 07:15:00|13972.4|13970.4|13966|13964|13974.2|13970.6|13966|13964|389
1661930400000|2022-08-31 07:20:00|13966.1|13964.1|13965.2|13963.2|13969|13965.9|13964.7|13961.4|377
1661930700000|2022-08-31 07:25:00|13965.4|13963.4|13970.4|13965.4|13971|13967.6|13965.2|13963|420
1661931000000|2022-08-31 07:30:00|13970.5|13965.5|13972.5|13967.5|13972.7|13969.2|13967.8|13964.3|477
1661931300000|2022-08-31 07:35:00|13972.6|13967.6|13972.9|13967.9|13973.8|13970.2|13970.7|13967.1|389
1661931600000|2022-08-31 07:40:00|13973|13968|13976.8|13971.8|13979|13975.3|13970.7|13967.4|407
1661931900000|2022-08-31 07:45:00|13976.7|13971.7|13975.8|13973.8|13977.9|13974.7|13973.6|13970|385
1661932200000|2022-08-31 07:50:00|13975.7|13973.7|13976.5|13971.5|13979.2|13975.4|13974.9|13971.2|312
1661932500000|2022-08-31 07:55:00|13976.6|13971.6|13978.2|13976.2|13980.5|13977.1|13975|13971.6|461
1661932800000|2022-08-31 08:00:00|13978.3|13976.3|13971.8|13969.8|13980|13976.7|13971.5|13968.3|520
1661933100000|2022-08-31 08:05:00|13971.6|13969.6|13973|13968|13973.8|13970.7|13970.1|13966.5|481
1661933400000|2022-08-31 08:10:00|13972.9|13967.9|13969.9|13964.9|13973.3|13970.5|13967.8|13964.3|442
1661933700000|2022-08-31 08:15:00|13969.8|13964.8|13968.9|13963.9|13970.4|13966.5|13965.9|13962.2|487
1661934000000|2022-08-31 08:20:00|13968.8|13963.8|13978.5|13973.5|13979.1|13975.2|13967.3|13963.8|494
1661934300000|2022-08-31 08:25:00|13978.3|13973.3|13979|13974|13980.1|13976.5|13976.8|13972.7|461
1661934600000|2022-08-31 08:30:00|13978.8|13973.8|13981.1|13979.1|13982.2|13979.2|13976.4|13972.9|480
1661934900000|2022-08-31 08:35:00|13981.9|13979.9|13983|13981|13987.4|13983.9|13981.4|13978|509
1661935200000|2022-08-31 08:40:00|13982.9|13980.9|13989.6|13984.6|13990.6|13987|13981.9|13978.8|493
1661935500000|2022-08-31 08:45:00|13989.7|13984.7|13987.2|13982.2|13990.6|13987.8|13986.9|13981.9|425
1661935800000|2022-08-31 08:50:00|13985.9|13980.9|13986.1|13981.1|13987.7|13984|13984.2|13979.8|401
1661936100000|2022-08-31 08:55:00|13986.2|13981.2|13992.6|13987.6|13994.3|13990.7|13985.2|13980.2|419
1661936400000|2022-08-31 09:00:00|13992.9|13987.9|13987.7|13982.7|13995.2|13991.7|13983.6|13979|487
1661936700000|2022-08-31 09:05:00|13987.6|13982.6|13990|13985|13993.1|13989.7|13985.8|13982.1|502
1661937000000|2022-08-31 09:10:00|13990.2|13985.2|13989.7|13987.7|13994|13990.6|13988.4|13985.2|449
1661937300000|2022-08-31 09:15:00|13989.5|13987.5|13986|13981|13990.2|13987.6|13983.5|13979.7|482
1661937600000|2022-08-31 09:20:00|13985.9|13980.9|13986|13984|13988.1|13984.6|13985|13980.9|424
1661937900000|2022-08-31 09:25:00|13986.1|13984.1|13986.2|13984.2|13988.3|13985.7|13985.1|13982.1|341
1661938200000|2022-08-31 09:30:00|13986.3|13984.3|13986.2|13981.2|13987.4|13984.5|13983.4|13980.5|444
1661938500000|2022-08-31 09:35:00|13986.3|13981.3|13986|13984|13987.5|13984.3|13983.6|13980|451
1661938800000|2022-08-31 09:40:00|13985.9|13983.9|13982.8|13980.8|13987.4|13984.1|13981.2|13977.8|379
1661939100000|2022-08-31 09:45:00|13982.9|13980.9|13990.2|13988.2|13991.5|13988.2|13982.7|13980.7|433
1661939400000|2022-08-31 09:50:00|13990|13988|13988.4|13983.4|13991.6|13988.1|13985.9|13982.4|382
1661939700000|2022-08-31 09:55:00|13988.7|13983.7|13986.9|13984.9|13990.3|13987.1|13985.2|13981.9|393
1661940000000|2022-08-31 10:00:00|13987.1|13985.1|13985.8|13983.8|13990.6|13987.2|13983.4|13978.4|536
1661940300000|2022-08-31 10:05:00|13985.6|13983.6|13985.1|13980.1|13988.4|13984.7|13983.1|13978.6|521
1661940600000|2022-08-31 10:10:00|13984.9|13979.9|13982.3|13977.3|13985.4|13982.2|13977.7|13974.9|507
1661940900000|2022-08-31 10:15:00|13982.2|13977.2|13987|13982|13988|13983.4|13982.1|13977.1|426
1661941200000|2022-08-31 10:20:00|13986.9|13981.9|13986.3|13981.3|13987.7|13984.2|13984.3|13980.7|374
1661941500000|2022-08-31 10:25:00|13985|13983|13983.9|13981.9|13987.2|13983.6|13983.6|13980|359
1661941800000|2022-08-31 10:30:00|13984|13982|13989.4|13987.4|13993.2|13989.8|13984|13980.7|424
1661942100000|2022-08-31 10:35:00|13989.3|13987.3|13984.7|13982.7|13991.3|13987.5|13983.4|13980.6|391
1661942400000|2022-08-31 10:40:00|13984.6|13982.6|13984.8|13982.8|13987|13983.6|13982.7|13979.5|395
1661942700000|2022-08-31 10:45:00|13984.7|13982.7|13986.7|13981.7|13988.7|13985.5|13984.7|13981.1|377
1661943000000|2022-08-31 10:50:00|13986.6|13981.6|13985|13980|13986.9|13983.3|13981.8|13978.3|449
1661943300000|2022-08-31 10:55:00|13984.9|13979.9|13982.5|13977.5|13986.4|13983.1|13980.6|13977.1|385
1661943600000|2022-08-31 11:00:00|13982.7|13977.7|13980.3|13975.3|13983.2|13979.5|13977.7|13974.5|444
1661943900000|2022-08-31 11:05:00|13978.8|13976.8|13978.4|13976.4|13980.4|13977|13976.8|13973.8|340
1661944200000|2022-08-31 11:10:00|13978.3|13976.3|13979.4|13977.4|13982|13978.7|13977.2|13974.7|334
1661944500000|2022-08-31 11:15:00|13979.3|13977.3|13974.6|13972.6|13982.2|13979|13973.6|13970.5|423
1661944800000|2022-08-31 11:20:00|13974.5|13972.5|13975.1|13970.1|13975.9|13972.7|13972.1|13968.3|392
1661945100000|2022-08-31 11:25:00|13975.2|13970.2|13973.5|13971.5|13977.2|13973.4|13973.4|13970.2|331
1661945400000|2022-08-31 11:30:00|13973.4|13971.4|13975.5|13970.5|13975.5|13972.1|13969.4|13967.4|378
1661945700000|2022-08-31 11:35:00|13975.4|13970.4|13975.8|13973.8|13977.3|13974.1|13973|13969.5|362
1661946000000|2022-08-31 11:40:00|13975.7|13973.7|13977|13975|13978.9|13975.5|13975.3|13971.9|342
1661946300000|2022-08-31 11:45:00|13977.1|13975.1|13977.3|13975.3|13981.3|13977.6|13977|13973.7|354
1661946600000|2022-08-31 11:50:00|13977.4|13975.4|13975.7|13973.7|13978.7|13975.5|13974.8|13971.4|371
1661946900000|2022-08-31 11:55:00|13975.8|13973.8|13971.9|13966.9|13977.1|13973.9|13970.4|13966.9|448
1661947200000|2022-08-31 12:00:00|13972|13967|13970|13968|13972.1|13968.5|13968.4|13964.8|440
1661947500000|2022-08-31 12:05:00|13969.9|13967.9|13974.5|13969.5|13975.1|13971.6|13969.2|13965.7|400
1661947800000|2022-08-31 12:10:00|13974.6|13969.6|13973.1|13966.9|13974.8|13971.2|13969.2|13964.2|376
1661948100000|2022-08-31 12:15:00|13974.7|13966.8|13966.1|13964.1|13977.1|13967|13963.8|13958.8|622
1661948400000|2022-08-31 12:20:00|13966|13964|13974.7|13969.7|13976.4|13971.4|13965.6|13962.1|589
1661948700000|2022-08-31 12:25:00|13974.5|13969.5|13975.4|13970.4|13977.6|13972.6|13971.2|13967.4|502
1661949000000|2022-08-31 12:30:00|13975.9|13970.9|13978|13973|13981.9|13976.9|13975.3|13970.3|542
1661949300000|2022-08-31 12:35:00|13978.1|13973.1|13977|13972|13979.5|13974.5|13972.5|13967.5|603
1661949600000|2022-08-31 12:40:00|13976.9|13971.9|13974.4|13969.4|13978.3|13974|13972.4|13969.1|575
1661949900000|2022-08-31 12:45:00|13974.5|13969.5|13971.7|13966.7|13975.6|13971.7|13969.3|13965.8|516
1661950200000|2022-08-31 12:50:00|13971.8|13966.8|13970|13965|13972.4|13967.7|13966.4|13962.9|520
1661950500000|2022-08-31 12:55:00|13969.9|13964.9|13968.4|13963.4|13971.5|13967.8|13967|13963.4|481
1661950800000|2022-08-31 13:00:00|13966.7|13964.7|13967.9|13962.9|13971|13967.7|13965.1|13961|469
1661951100000|2022-08-31 13:05:00|13967.8|13962.8|13966.5|13961.5|13968.4|13964.2|13960.8|13957.3|452
1661951400000|2022-08-31 13:10:00|13966.1|13961.1|13969.1|13964.1|13970.2|13966|13962.7|13958.9|471
1661951700000|2022-08-31 13:15:00|13969|13964|13970|13968|13973.7|13970.1|13967.7|13963.9|431
1661952000000|2022-08-31 13:20:00|13969.9|13967.9|13971.8|13969.8|13973.5|13970.1|13967.7|13964.5|373
1661952300000|2022-08-31 13:25:00|13971.9|13969.9|13974.2|13972.2|13975.4|13973.1|13971.9|13969.9|339
1661952600000|2022-08-31 13:30:00|13974.3|13972.3|13976.4|13974.4|13978.5|13975|13971.6|13968|561
1661952900000|2022-08-31 13:35:00|13976.5|13974.5|13975.2|13970.2|13979.7|13976.8|13972.1|13968.8|493
1661953200000|2022-08-31 13:40:00|13975|13970|13972.4|13967.4|13976.2|13971.2|13971.9|13966.9|442
1661953500000|2022-08-31 13:45:00|13972.6|13967.6|13970|13965|13974.2|13969.2|13967|13962.6|566
1661953800000|2022-08-31 13:50:00|13969.9|13964.9|13973.1|13968.1|13973.5|13969.8|13967.7|13964|581
1661954100000|2022-08-31 13:55:00|13973.2|13968.2|13973.1|13971.1|13976.7|13973.5|13971.4|13967.2|556
1661954400000|2022-08-31 14:00:00|13973.3|13971.3|13977.3|13975.3|13978.8|13975.9|13972.5|13968.7|560
1661954700000|2022-08-31 14:05:00|13977|13975|13976.7|13971.7|13978.6|13975.1|13972.7|13968.8|502
1661955000000|2022-08-31 14:10:00|13976.8|13971.8|13973.1|13968.1|13976.8|13972.1|13970.3|13966.4|541
1661955300000|2022-08-31 14:15:00|13973|13968|13971.2|13966.2|13979|13974|13967.9|13963.6|624
1661955600000|2022-08-31 14:20:00|13971.1|13966.1|13967.6|13965.6|13973.3|13969.4|13967.1|13963.5|547
1661955900000|2022-08-31 14:25:00|13967.5|13965.5|13965.6|13963.6|13969.9|13966.3|13964.4|13960.7|582
1661956200000|2022-08-31 14:30:00|13965.8|13963.8|13965.9|13960.9|13967.4|13963.9|13962.5|13959|601
1661956500000|2022-08-31 14:35:00|13966|13961|13961.4|13959.4|13966.1|13962.5|13960.1|13956.6|481
1661956800000|2022-08-31 14:40:00|13961.2|13959.2|13952.5|13950.5|13963|13959.4|13952.1|13949.1|424
1661957100000|2022-08-31 14:45:00|13952.4|13950.4|13957.1|13952.1|13959.1|13954.7|13950.8|13947.6|625
1661957400000|2022-08-31 14:50:00|13957|13952|13957.4|13952.4|13964|13960.5|13953.4|13949.4|641
1661957700000|2022-08-31 14:55:00|13957.3|13952.3|13954.8|13949.8|13957.9|13952.9|13950.6|13947.3|545
1661958000000|2022-08-31 15:00:00|13953.4|13951.4|13957.9|13952.9|13959.6|13954.6|13952.3|13947.3|622
1661958300000|2022-08-31 15:05:00|13958|13953|13958.4|13953.4|13961.5|13957.2|13955.6|13951.3|535
1661958600000|2022-08-31 15:10:00|13958.3|13953.3|13961.4|13956.4|13962.9|13959.2|13955.6|13952.5|517
1661958900000|2022-08-31 15:15:00|13961.7|13956.7|13957.4|13952.4|13965.4|13960.4|13956.6|13952|422
1661959200000|2022-08-31 15:20:00|13957.5|13952.5|13953.4|13948.4|13959.1|13954.4|13952.5|13947.5|471
1661959500000|2022-08-31 15:25:00|13953.5|13948.5|13956.3|13951.3|13958.5|13953.5|13952.6|13947.6|423
1661959800000|2022-08-31 15:30:00|13957|13952|13958.5|13953.5|13960.4|13955.9|13955.6|13950.6|581
1661960100000|2022-08-31 15:35:00|13958.6|13953.6|13955.6|13950.6|13959.7|13955.3|13954.8|13949.8|455
1661960400000|2022-08-31 15:40:00|13955.7|13950.7|13951.7|13946.7|13956.8|13952.2|13951.1|13946.1|412
1661960700000|2022-08-31 15:45:00|13951.8|13946.8|13957.8|13952.8|13957.9|13954.4|13948.8|13944.5|422
1661961000000|2022-08-31 15:50:00|13958|13953|13957.4|13952.4|13958.9|13955.2|13955.5|13951.3|378
1661961300000|2022-08-31 15:55:00|13957.7|13952.7|13958.8|13953.8|13959|13954|13954.2|13950.7|317
1661961600000|2022-08-31 16:00:00|13958.6|13953.6|13959.9|13954.9|13960.7|13956.9|13957.9|13952.9|462
1661961900000|2022-08-31 16:05:00|13959.8|13954.8|13960.2|13955.2|13960.6|13956.7|13957.6|13953.9|314
1661962200000|2022-08-31 16:10:00|13960.1|13955.1|13959.9|13954.9|13960.6|13956.8|13957.6|13953.3|308
1661962500000|2022-08-31 16:15:00|13958.3|13956.3|13959.5|13954.5|13960.4|13956.6|13958.1|13953.5|356
1661962800000|2022-08-31 16:20:00|13959.6|13954.6|13963.9|13958.9|13964.1|13959.7|13958.6|13954.6|299
1661963100000|2022-08-31 16:25:00|13963.8|13958.8|13963.3|13958.3|13964.2|13959.2|13960.5|13956.6|336
1661963400000|2022-08-31 16:30:00|13963.4|13958.4|13960.5|13955.5|13963.4|13958.4|13959.2|13954.2|327
1661963700000|2022-08-31 16:35:00|13960.4|13955.4|13963.2|13958.2|13964.2|13960|13960.1|13955.1|310
1661964000000|2022-08-31 16:40:00|13963.3|13958.3|13965.4|13960.4|13965.8|13960.9|13962.2|13957.9|339
1661964300000|2022-08-31 16:45:00|13965.5|13960.5|13965.3|13960.3|13966.4|13962.4|13964.1|13960|237
1661964600000|2022-08-31 16:50:00|13965.4|13960.4|13966.1|13961.1|13966.1|13962.7|13963.2|13959.4|343
1661964900000|2022-08-31 16:55:00|13966|13961|13963|13961|13969.1|13965.3|13962.9|13959.5|302
1661965200000|2022-08-31 17:00:00|13963.1|13961.1|13964.8|13959.8|13967|13963.5|13963.1|13959.7|286
1661965500000|2022-08-31 17:05:00|13964.7|13959.7|13964.6|13959.6|13966|13961.9|13962.1|13957.1|306
1661965800000|2022-08-31 17:10:00|13964.8|13959.8|13966|13961|13967|13962|13964|13959.8|268
1661966100000|2022-08-31 17:15:00|13965.9|13960.9|13969|13964|13969.7|13965.9|13964.5|13960.9|283
1661966400000|2022-08-31 17:20:00|13969.1|13964.1|13968.3|13966.3|13970.4|13966.5|13967.5|13963.8|270
1661966700000|2022-08-31 17:25:00|13968.2|13966.2|13968.7|13963.7|13970.8|13966.3|13968|13963.1|323
1661967000000|2022-08-31 17:30:00|13968.6|13963.6|13970.5|13965.5|13971.4|13966.5|13968.1|13963.1|301
1661967300000|2022-08-31 17:35:00|13970.6|13965.6|13972.7|13967.7|13973.3|13969.4|13969.1|13965.5|266
1661967600000|2022-08-31 17:40:00|13972.6|13967.6|13972.9|13967.9|13974.1|13970.5|13971.6|13966.8|319
1661967900000|2022-08-31 17:45:00|13973|13968|13972.5|13967.5|13973.2|13968.2|13970.1|13965.1|305
1661968200000|2022-08-31 17:50:00|13972.4|13967.4|13970.5|13965.5|13973.1|13968.1|13969.9|13964.9|330
1661968500000|2022-08-31 17:55:00|13970.4|13965.4|13969.3|13964.3|13971.5|13966.5|13967.3|13963.5|342
1661968800000|2022-08-31 18:00:00|13969.2|13964.2|13969.8|13964.8|13969.9|13964.9|13963.9|13959.5|366
1661969100000|2022-08-31 18:05:00|13970|13965|13965.4|13960.4|13971.2|13967.3|13965.2|13960.2|355
1661969400000|2022-08-31 18:10:00|13965.2|13960.2|13965.6|13960.6|13966.9|13962.1|13963.8|13959.9|365
1661969700000|2022-08-31 18:15:00|13965.7|13960.7|13965.7|13960.7|13965.9|13962.4|13962|13958.5|281
1661970000000|2022-08-31 18:20:00|13965.6|13960.6|13967.4|13962.4|13967.7|13964.1|13963.9|13959.9|366
1661970300000|2022-08-31 18:25:00|13968|13963|13967.1|13962.1|13968.1|13963.3|13965.1|13960.4|341
1661970600000|2022-08-31 18:30:00|13967.2|13962.2|13970.1|13965.1|13971.3|13967.5|13966.1|13962.1|290
1661970900000|2022-08-31 18:35:00|13969|13967|13969.9|13967.9|13971.4|13968.6|13968.5|13964.6|303
1661971200000|2022-08-31 18:40:00|13969.8|13967.8|13969.8|13964.8|13970.9|13967.9|13968.8|13964.7|241
1661971500000|2022-08-31 18:45:00|13969.9|13964.9|13967.9|13962.9|13971|13966|13965.7|13962|378
1661971800000|2022-08-31 18:50:00|13968.2|13963.2|13969.5|13964.5|13970.1|13965.8|13967.6|13963.1|406
1661972100000|2022-08-31 18:55:00|13969.6|13964.6|13973.9|13968.9|13974.3|13969.3|13969.5|13964.5|412
1661972400000|2022-08-31 19:00:00|13973.7|13968.7|13969.3|13964.3|13976.3|13971.5|13968.9|13963.9|329
1661972700000|2022-08-31 19:05:00|13969.2|13964.2|13969.2|13964.2|13971.1|13966.1|13967.8|13962.8|405
1661973000000|2022-08-31 19:10:00|13969.3|13964.3|13971.7|13966.7|13972.8|13967.8|13968.4|13964|368
1661973300000|2022-08-31 19:15:00|13971.6|13966.6|13969.8|13964.8|13971.9|13966.9|13968.6|13963.7|301
1661973600000|2022-08-31 19:20:00|13969.9|13964.9|13972.1|13967.1|13972.5|13967.5|13969.8|13964.8|272
1661973900000|2022-08-31 19:25:00|13972.2|13967.2|13973|13968|13973.2|13968.2|13971|13966|342
1661974200000|2022-08-31 19:30:00|13973.1|13968.1|13976.2|13971.2|13976.4|13971.4|13972.2|13967.2|291
1661974500000|2022-08-31 19:35:00|13976.3|13971.3|13975.1|13970.1|13977.6|13972.6|13974.6|13969.6|281
1661974800000|2022-08-31 19:40:00|13975|13970|13971.6|13966.6|13977.2|13972.2|13971.1|13966.1|306
1661975100000|2022-08-31 19:45:00|13971.8|13966.8|13978.1|13973.1|13979.2|13974.2|13971.6|13966.6|367
1661975400000|2022-08-31 19:50:00|13977.9|13972.9|13977.8|13972.8|13979.1|13974.1|13974.9|13969.9|428
1661975700000|2022-08-31 19:55:00|13977.7|13972.7|13980.6|13975.6|13980.7|13975.7|13977.1|13972.1|354
1661976000000|2022-08-31 20:00:00|13980.9|13975.9|13980.5|13975.5|13981|13976|13975.3|13970.3|264
1661976300000|2022-08-31 20:05:00|13980.2|13975.2|13979.3|13974.3|13981.6|13976.6|13979.1|13974.1|214
1661976600000|2022-08-31 20:10:00|13979.2|13974.2|13978.6|13973.6|13979.4|13974.4|13971.8|13966.8|252
1661976900000|2022-08-31 20:15:00|13978.5|13973.5|13978|13973|13979.3|13974.3|13977.9|13972.9|226
1661977200000|2022-08-31 20:20:00|13978.2|13973.2|13977.2|13972.2|13978.6|13973.6|13977|13972|203
1661977500000|2022-08-31 20:25:00|13977.6|13972.6|13976.7|13971.7|13977.6|13972.6|13976.6|13971.6|160
1661977800000|2022-08-31 20:30:00|13976.8|13971.8|13977.2|13972.2|13977.3|13972.3|13975.9|13970.9|126
1661978100000|2022-08-31 20:35:00|13977.3|13972.3|13978.8|13973.8|13979.1|13974.1|13976.8|13971.8|124
1661978400000|2022-08-31 20:40:00|13979.1|13974.1|13977.7|13972.7|13979.1|13974.1|13976.4|13971.4|100
1661978700000|2022-08-31 20:45:00|13977.6|13972.6|13976.7|13971.7|13978.8|13972.8|13976.1|13970.9|136
1661979000000|2022-08-31 20:50:00|13979.4|13971.8|13974.2|13969.2|13979.4|13972.5|13973.7|13966.9|139
1661979300000|2022-08-31 20:55:00|13974.7|13969.7|13979.7|13963.8|13981.9|13969.7|13971.8|13955.8|835
1661979600000|2022-08-31 21:00:00|13980.7|13964.7|13979.5|13963.5|13980.7|13964.7|13978.9|13963.5|21
1661979900000|2022-08-31 21:05:00|13979.7|13963.7|13978.8|13965.4|13979.9|13965.6|13978.6|13963.5|38
1661980200000|2022-08-31 21:10:00|13977.7|13967.9|13980|13965.1|13980.6|13968.3|13977|13962.9|125
1661980500000|2022-08-31 21:15:00|13980.2|13964.9|13978.6|13966.8|13980.5|13970.1|13974.4|13963.6|199
1661980800000|2022-08-31 21:20:00|13978.5|13966.9|13978.9|13966.6|13980.8|13970.4|13974.7|13963.5|205
1661981100000|2022-08-31 21:25:00|13979.1|13966.4|13975.4|13970.4|13980.7|13970.6|13975.4|13963.5|242
1661981400000|2022-08-31 21:30:00|13975.1|13970.5|13978.1|13967.3|13985.5|13970.6|13974.1|13963|192
1661981700000|2022-08-31 21:35:00|13978.7|13967|13979.3|13966.2|13982.1|13969.4|13974.4|13964|338
1661982000000|2022-08-31 21:40:00|13977.6|13967.3|13980.6|13965.5|13981.8|13967.7|13976.3|13964.4|281
1661982300000|2022-08-31 21:45:00|13980.2|13964.2|13979.5|13963.6|13981.6|13968.2|13975.9|13961.1|499
1661982600000|2022-08-31 21:50:00|13978.6|13963.9|13980.6|13964.6|13981.4|13968.3|13975.8|13962.2|745
1661982900000|2022-08-31 21:55:00|13979.8|13965.3|13979.7|13965.2|13984.1|13969.3|13975.4|13961.2|659
1661983200000|2022-08-31 22:00:00|13978.9|13964.7|13975.5|13966.7|13979.4|13968.6|13974.4|13958.7|376
1661983500000|2022-08-31 22:05:00|13979|13963|13975.6|13967.8|13979.8|13970.1|13974.4|13963|335
1661983800000|2022-08-31 22:10:00|13974.4|13969.4|13975.6|13966.4|13978.4|13969.7|13974.4|13963.8|204
1661984100000|2022-08-31 22:15:00|13975.5|13966|13974.6|13965|13978.9|13966.2|13974.3|13961.8|241
1661984400000|2022-08-31 22:20:00|13974.4|13964.9|13974.8|13967.6|13980.5|13969.6|13973.5|13963.3|204
1661984700000|2022-08-31 22:25:00|13975|13967.7|13975.3|13968.2|13979.6|13968.9|13973.4|13964.3|142
1661985000000|2022-08-31 22:30:00|13977.7|13966.1|13977.2|13968|13978.9|13969.4|13973.1|13965.5|215
1661985300000|2022-08-31 22:35:00|13977.3|13967.2|13976.2|13969.2|13978.1|13970.8|13975.5|13967.2|152
1661985600000|2022-08-31 22:40:00|13976.3|13969.3|13975.6|13968.1|13978.3|13970.1|13975.1|13966.9|107
1661985900000|2022-08-31 22:45:00|13975.4|13968.4|13974.7|13969.7|13979.3|13970.2|13974.5|13964.9|123
1661986200000|2022-08-31 22:50:00|13974.6|13969.6|13975|13968.8|13979.9|13969.9|13974.4|13964.7|98
1661986500000|2022-08-31 22:55:00|13976.1|13968|13975.5|13968.2|13979.4|13969.9|13974.1|13965.4|108
1661986800000|2022-08-31 23:00:00|13974.9|13968.6|13975.8|13969.7|13977.6|13971.5|13974.1|13967.8|160
1661987100000|2022-08-31 23:05:00|13975.6|13970.6|13976.1|13971.1|13981|13971.9|13975.3|13965|179
1661987400000|2022-08-31 23:10:00|13976.2|13971.2|13975.3|13970.3|13976.5|13971.4|13974.5|13968.2|144
1661987700000|2022-08-31 23:15:00|13975.5|13970.5|13977.1|13972.1|13977.7|13972.3|13974.6|13969|232
1661988000000|2022-08-31 23:20:00|13977.2|13972.2|13978.9|13973.9|13981.7|13976.7|13977.1|13971.3|304
1661988300000|2022-08-31 23:25:00|13979|13974|13984.3|13979.3|13985.1|13980.1|13978.5|13973.5|294
1661988600000|2022-08-31 23:30:00|13984.1|13979.1|13981.3|13976.3|13988.3|13983.3|13981|13976|337
1661988900000|2022-08-31 23:35:00|13981.2|13976.2|13987.2|13982.2|13987.8|13982.3|13980.7|13975.7|285
1661989200000|2022-08-31 23:40:00|13987.3|13982.3|13986.2|13981.2|13987.3|13982.3|13986|13981|186
1661989500000|2022-08-31 23:45:00|13986.3|13981.3|13986.9|13981.9|13987|13982|13985.1|13980|264
1661989800000|2022-08-31 23:50:00|13987|13982|13990.2|13985.2|13990.4|13985.4|13986.8|13981.8|306
1661990100000|2022-08-31 23:55:00|13990.1|13985.1|13990|13985|13990.5|13985.5|13987.6|13982.6|325
1661990400000|2022-09-01 00:00:00|13989.8|13984.8|13993.9|13991.9|13996|13992.6|13988.6|13984.8|409
1661990700000|2022-09-01 00:05:00|13995.7|13990.7|13992.5|13990.5|13996.7|13993.4|13992.5|13988.9|342
1661991000000|2022-09-01 00:10:00|13994|13989|13998.3|13993.3|13998.5|13994.8|13992.4|13988.9|315
1661991300000|2022-09-01 00:15:00|13998.4|13993.4|14000.7|13995.7|14000.8|13995.8|13996.7|13992.2|415
1661991600000|2022-09-01 00:20:00|14000.5|13995.5|13999.5|13994.5|14000.7|13996.5|13997.4|13992.4|276
1661991900000|2022-09-01 00:25:00|13998|13996|13999.9|13994.9|14000.9|13996.7|13997.8|13992.8|304
1661992200000|2022-09-01 00:30:00|14000|13995|14000.8|13995.8|14001.1|13997.4|13997.5|13993.7|261
1661992500000|2022-09-01 00:35:00|14000.7|13995.7|14002.8|14000.8|14004.5|14001|13996.5|13992.4|371
1661992800000|2022-09-01 00:40:00|14002.5|14000.5|14002.4|13997.4|14003.7|14000.5|13999.4|13995.9|326
1661993100000|2022-09-01 00:45:00|14002.3|13997.3|14001.8|13999.8|14005.4|14002|14000.8|13997.3|374
1661993400000|2022-09-01 00:50:00|14001.9|13999.9|14000.7|13995.7|14003.5|14000.2|13995.8|13992.3|437
1661993700000|2022-09-01 00:55:00|14000.6|13995.6|13998.2|13993.2|14001.6|13998|13997.9|13993.2|380
1661994000000|2022-09-01 01:00:00|13998.1|13993.1|13995.2|13990.2|13998.2|13993.6|13993.6|13990|367
1661994300000|2022-09-01 01:05:00|13995.4|13990.4|13994.4|13989.4|13996.2|13992.7|13990.7|13987.2|294
1661994600000|2022-09-01 01:10:00|13994.3|13989.3|13996.7|13991.7|13997.2|13993.7|13992.3|13988.7|356
1661994900000|2022-09-01 01:15:00|13996.6|13991.6|13995.4|13990.4|13996.8|13992.4|13993.4|13988.4|384
1661995200000|2022-09-01 01:20:00|13995.3|13990.3|13997.8|13992.8|13998|13994.6|13992.1|13988.7|351
1661995500000|2022-09-01 01:25:00|13997.5|13992.5|14000.1|13995.1|14000.6|13996.9|13996.1|13992.5|348
1661995800000|2022-09-01 01:30:00|14000.2|13995.2|14008.3|14003.3|14009.7|14005.9|13998.4|13994.9|475
1661996100000|2022-09-01 01:35:00|14008.5|14003.5|14008.3|14003.3|14009.7|14006|14005.6|14002.1|428
1661996400000|2022-09-01 01:40:00|14008.2|14003.2|14002.8|13997.8|14008.9|14005.4|14001.2|13997|435
1661996700000|2022-09-01 01:45:00|14002.9|13997.9|14002.9|14000.9|14006.6|14003.1|14001.8|13997.9|377
1661997000000|2022-09-01 01:50:00|14002.8|14000.8|14003.5|13998.5|14005.5|14002.3|14001|13996.8|367
1661997300000|2022-09-01 01:55:00|14003.6|13998.6|14004|13999|14004.6|14001.2|14001.6|13997.9|305
1661997600000|2022-09-01 02:00:00|14002.5|14000.5|14003.4|13998.4|14005.8|14002.2|14001.8|13998.4|260
1661997900000|2022-09-01 02:05:00|14003.5|13998.5|14002.1|14000.1|14004.6|14001.1|14001.5|13998.1|274
1661998200000|2022-09-01 02:10:00|14002.2|14000.2|13998.9|13996.9|14003.9|14000.8|13996.6|13993.6|370
1661998500000|2022-09-01 02:15:00|13998.8|13996.8|13996.3|13994.3|14000.9|13997.3|13995.6|13992.1|263
1661998800000|2022-09-01 02:20:00|13997.4|13992.4|13995.8|13990.8|13997.6|13994|13994.6|13990.5|290
1661999100000|2022-09-01 02:25:00|13995.7|13990.7|13995.4|13993.4|13996.9|13993.5|13991.9|13988.6|249
1661999400000|2022-09-01 02:30:00|13995.5|13993.5|13996.4|13994.4|13999.8|13996.1|13995.4|13992.3|261
1661999700000|2022-09-01 02:35:00|13998.2|13993.2|13997.9|13995.9|13999.7|13996.2|13995.5|13991.9|237
1662000000000|2022-09-01 02:40:00|13998|13996|14000.6|13995.6|14000.7|13997.1|13997.2|13993.3|255
1662000300000|2022-09-01 02:45:00|14000.5|13995.5|14000.8|13995.8|14000.9|13997.3|13998.7|13995.1|165
1662000600000|2022-09-01 02:50:00|14000.7|13995.7|14003.5|13998.5|14003.6|14000.1|13998.8|13995.3|204
1662000900000|2022-09-01 02:55:00|14003.6|13998.6|14005.4|14000.4|14006.5|14003.1|14002|13998.4|246
1662001200000|2022-09-01 03:00:00|14005.3|14000.3|14002.5|14000.5|14006.5|14002|14002.3|13998.8|158
1662001500000|2022-09-01 03:05:00|14002.4|14000.4|14003.5|14001.5|14005|14001.6|14000.2|13996.9|269
1662001800000|2022-09-01 03:10:00|14003.6|14001.6|14005.2|14003.2|14006.3|14003.6|14003.2|14000.1|183
1662002100000|2022-09-01 03:15:00|14005.1|14003.1|14004.2|14002.2|14006.3|14003.5|14003.9|14000.6|207
1662002400000|2022-09-01 03:20:00|14004.3|14002.3|14002.9|14000.9|14006.7|14003.5|14002.9|14000|186
1662002700000|2022-09-01 03:25:00|14003|14001|14002.3|14000.3|14005.1|14001.5|14002.2|13999|156
1662003000000|2022-09-01 03:30:00|14002.2|14000.2|14002.2|14000.2|14004.3|14001.2|14001.9|13998.7|120
1662003300000|2022-09-01 03:35:00|14002.1|14000.1|14004.9|13999.9|14006.1|14002.6|14002|13998.7|230
1662003600000|2022-09-01 03:40:00|14004.8|13999.8|14012|14010|14014|14010.7|14003.7|13999.8|364
1662003900000|2022-09-01 03:45:00|14011.8|14009.8|14013.4|14011.4|14016.3|14012.9|14009.8|14007.3|341
1662004200000|2022-09-01 03:50:00|14013.5|14011.5|14014.6|14009.6|14015.6|14013|14011.4|14008.2|340
1662004500000|2022-09-01 03:55:00|14014.5|14009.5|14011.8|14009.8|14015.8|14012.3|14011.7|14008.2|277
1662004800000|2022-09-01 04:00:00|14011.9|14009.9|14012.2|14010.2|14014|14010.5|14010.9|14006.7|250
1662005100000|2022-09-01 04:05:00|14012.1|14010.1|14012.6|14010.6|14015|14011.5|14012.1|14008.5|293
1662005400000|2022-09-01 04:10:00|14012.7|14010.7|14016.5|14014.5|14018.3|14015.3|14011.5|14008.4|322
1662005700000|2022-09-01 04:15:00|14016.6|14014.6|14016.1|14014.1|14018|14014.8|14014|14010.9|230
1662006000000|2022-09-01 04:20:00|14016|14014|14017.5|14015.5|14019.2|14016.7|14015.9|14012.2|185
1662006300000|2022-09-01 04:25:00|14017.4|14015.4|14018.4|14016.4|14020|14016.9|14016.4|14012.9|193
1662006600000|2022-09-01 04:30:00|14018.6|14016.6|14018.6|14016.6|14021.1|14017.9|14017.7|14014.4|231
1662006900000|2022-09-01 04:35:00|14018.5|14016.5|14016.8|14014.8|14020.3|14017.5|14016.8|14013|254
1662007200000|2022-09-01 04:40:00|14016.7|14014.7|14019.3|14017.3|14021.1|14017.8|14016.7|14013|236
1662007500000|2022-09-01 04:45:00|14019.2|14017.2|14017.6|14015.6|14020.6|14017.5|14017.4|14014|220
1662007800000|2022-09-01 04:50:00|14017.7|14015.7|14016.5|14014.5|14019.5|14016.1|14016.3|14012.4|249
1662008100000|2022-09-01 04:55:00|14018|14013|14017.6|14012.6|14019.3|14015.9|14015.8|14012.2|187
1662008400000|2022-09-01 05:00:00|14016.3|14014.3|14016.3|14014.3|14018.1|14014.5|14013.9|14010.5|233
1662008700000|2022-09-01 05:05:00|14016.1|14014.1|14014.2|14012.2|14018.9|14015.6|14013.1|14009.6|251
1662009000000|2022-09-01 05:10:00|14014.3|14012.3|14012.6|14010.6|14015.9|14012.7|14012.6|14009.3|182
1662009300000|2022-09-01 05:15:00|14012.8|14010.8|14011.7|14009.7|14014.6|14011.1|14011.3|14008|282
1662009600000|2022-09-01 05:20:00|14011.6|14009.6|14012.5|14010.5|14014.4|14011|14011.5|14008.1|224
1662009900000|2022-09-01 05:25:00|14012.6|14010.6|14012.1|14010.1|14016.2|14012.5|14011.9|14008.4|271
1662010200000|2022-09-01 05:30:00|14012.2|14010.2|14012.6|14010.6|14016.3|14013|14012|14009|281
1662010500000|2022-09-01 05:35:00|14012.5|14010.5|14010.6|14008.6|14014|14011.2|14009.9|14006.6|216
1662010800000|2022-09-01 05:40:00|14010.5|14008.5|14009.7|14007.7|14013.4|14010|14009|14006.1|268
1662011100000|2022-09-01 05:45:00|14009.6|14007.6|14009|14007|14011.9|14008.8|14006.9|14003.9|341
1662011400000|2022-09-01 05:50:00|14010.5|14005.5|14008.7|14003.7|14010.8|14008.4|14005.2|14001.9|338
1662011700000|2022-09-01 05:55:00|14008.8|14003.8|14007.6|14002.6|14010.8|14007.5|14005.4|14002.2|369
1662012000000|2022-09-01 06:00:00|14007.7|14002.7|14006.8|14004.8|14009|14004.9|14005.5|14001.4|417
1662012300000|2022-09-01 06:05:00|14008.3|14003.3|14007.7|14002.7|14009.1|14005.7|14004.8|14001.5|375
1662012600000|2022-09-01 06:10:00|14007.6|14002.6|14007.9|14005.9|14010.8|14007.2|14006.8|14002.5|395
1662012900000|2022-09-01 06:15:00|14007.8|14005.8|14007.6|14005.6|14010.1|14006.9|14007.2|14003.7|396
1662013200000|2022-09-01 06:20:00|14007.5|14005.5|14010.7|14005.7|14011.1|14007.5|14006.2|14002.9|343
1662013500000|2022-09-01 06:25:00|14010.6|14005.6|14008.4|14006.4|14012.3|14008.8|14008.4|14005|287
1662013800000|2022-09-01 06:30:00|14009.1|14004.1|14005.2|14003.2|14009.9|14006.4|14005.2|14002.2|342
1662014100000|2022-09-01 06:35:00|14005.5|14003.5|14004|14002|14007|14003.8|14003.6|14000.1|309
1662014400000|2022-09-01 06:40:00|14003.9|14001.9|14002.9|14000.9|14006.1|14003.5|14002.7|14000.3|311
1662014700000|2022-09-01 06:45:00|14003|14001|14007.7|14005.7|14008|14005.7|14002.7|14000.7|388
1662015000000|2022-09-01 06:50:00|14007.6|14005.6|14003|14001|14009.1|14006.9|14002.4|13998.8|382
1662015300000|2022-09-01 06:55:00|14004.2|13999.2|14000.8|13998.8|14004.3|14000.4|13999.2|13996.5|406
1662015600000|2022-09-01 07:00:00|14002.3|13997.3|14002.2|14000.2|14007.5|14004|14000.8|13997.3|511
1662015900000|2022-09-01 07:05:00|14001.9|13999.9|13999.6|13997.6|14004.2|14001.2|13999.5|13997.2|361
1662016200000|2022-09-01 07:10:00|13999.7|13997.7|13999.4|13994.4|14002|13998.5|13997.2|13994.4|445
1662016500000|2022-09-01 07:15:00|13999.6|13994.6|13997.6|13992.6|14001.5|13997.5|13995.3|13991.9|441
1662016800000|2022-09-01 07:20:00|13997.7|13992.7|13999.5|13994.5|14000.3|13997.2|13994.6|13991.1|410
1662017100000|2022-09-01 07:25:00|13999.4|13994.4|13998.6|13993.6|14001.3|13997.5|13996.7|13993.1|375
1662017400000|2022-09-01 07:30:00|13998.7|13993.7|14002|13997|14002.7|13999.2|13996.8|13993.2|363
1662017700000|2022-09-01 07:35:00|14000.4|13998.4|14001.9|13999.9|14004.7|14001.2|13998.9|13995.7|374
1662018000000|2022-09-01 07:40:00|14001.8|13999.8|14001.7|13996.7|14006.2|14002.8|14000|13996.6|364
1662018300000|2022-09-01 07:45:00|14002|13997|13997.6|13995.6|14002.9|13999.4|13996.9|13993.6|368
1662018600000|2022-09-01 07:50:00|13997.1|13995.1|14002.2|14000.2|14003.8|14000.3|13996.4|13993|437
1662018900000|2022-09-01 07:55:00|14002.3|14000.3|14001.6|13996.6|14004.5|14001.2|13998.4|13995.9|381
1662019200000|2022-09-01 08:00:00|14001.4|13996.4|14005.7|14000.7|14009.9|14006.4|13999.8|13996.3|550
1662019500000|2022-09-01 08:05:00|14005.8|14000.8|14004|14002|14006.2|14002.8|14002.1|13998.2|447
1662019800000|2022-09-01 08:10:00|14003.5|14001.5|14002.1|14000.1|14006.1|14003.4|14000.8|13997.6|411
1662020100000|2022-09-01 08:15:00|14002.2|14000.2|14002|14000|14003.5|14000.5|14000.7|13997.9|394
1662020400000|2022-09-01 08:20:00|14002.3|14000.3|13996.8|13991.8|14004|14000.3|13982.8|13977.8|696
1662020700000|2022-09-01 08:25:00|13997|13992|13997.9|13992.9|13999.8|13996|13994.8|13991.4|435
1662021000000|2022-09-01 08:30:00|13997.7|13992.7|14005|14000|14005.8|14002.5|13997.6|13992.6|542
1662021300000|2022-09-01 08:35:00|14005.1|14000.1|14004.4|13999.4|14005.8|14002|14000.4|13995.4|464
1662021600000|2022-09-01 08:40:00|14004.5|13999.5|13996.9|13991.9|14005.2|14001.3|13996.7|13991.7|480
1662021900000|2022-09-01 08:45:00|13997.1|13992.1|13997.7|13992.7|13999|13995.2|13995.1|13991.5|407
1662022200000|2022-09-01 08:50:00|13996.2|13994.2|13993.2|13991.2|13997.8|13994.4|13993|13989.2|400
1662022500000|2022-09-01 08:55:00|13993.3|13991.3|13988.3|13986.3|13994.6|13991.3|13988.2|13984.8|347
1662022800000|2022-09-01 09:00:00|13988.2|13986.2|13987.2|13982.2|13989.2|13986.3|13981.1|13976.1|532
1662023100000|2022-09-01 09:05:00|13985.9|13983.9|13990.4|13985.4|13991.6|13988.1|13985.3|13981.9|473
1662023400000|2022-09-01 09:10:00|13989|13987|13993.2|13988.2|13994|13990.9|13988.8|13985.1|444
1662023700000|2022-09-01 09:15:00|13993.3|13988.3|13996.4|13991.4|13996.4|13992.5|13988.2|13984.6|488
1662024000000|2022-09-01 09:20:00|13995|13993|13994.4|13989.4|13998.6|13994.9|13993.7|13989.2|351
1662024300000|2022-09-01 09:25:00|13994.5|13989.5|13994.9|13989.9|13996.3|13992.8|13992.6|13989.1|326
1662024600000|2022-09-01 09:30:00|13994.8|13989.8|13994.4|13992.4|13995.4|13993|13992.6|13989.1|367
1662024900000|2022-09-01 09:35:00|13996.2|13991.2|13995.2|13990.2|13997|13993.5|13992.8|13989.4|365
1662025200000|2022-09-01 09:40:00|13995.3|13990.3|13994.4|13989.4|13996.8|13993.2|13992.4|13988.8|355
1662025500000|2022-09-01 09:45:00|13994.5|13989.5|13993.8|13991.8|13995.8|13992.2|13991.5|13988.5|388
1662025800000|2022-09-01 09:50:00|13993.9|13991.9|13989.7|13987.7|13993.9|13991.9|13987.9|13985.1|357
1662026100000|2022-09-01 09:55:00|13989.3|13987.3|13990.3|13988.3|13991.3|13988.8|13989|13986.1|315
1662026400000|2022-09-01 10:00:00|13990.4|13988.4|13993.1|13991.1|13995.2|13992.1|13989.9|13987.9|305
1662026700000|2022-09-01 10:05:00|13993|13991|13995.4|13993.4|13997.6|13994.3|13993|13989.5|343
1662027000000|2022-09-01 10:10:00|13995.2|13993.2|13996.3|13994.3|13998.1|13994.6|13993.6|13990.1|345
1662027300000|2022-09-01 10:15:00|13996.4|13994.4|13995.9|13993.9|13998|13994.9|13995.9|13992.8|241
1662027600000|2022-09-01 10:20:00|13995.4|13993.4|13996.3|13994.3|13998|13994.7|13994.7|13991|352
1662027900000|2022-09-01 10:25:00|13998|13993|13997.4|13995.4|13999.2|13995.4|13995.9|13992.7|381
1662028200000|2022-09-01 10:30:00|13998.9|13993.9|13999.7|13997.7|14002.2|13998.8|13997.2|13993.9|379
1662028500000|2022-09-01 10:35:00|13999.8|13997.8|13999.7|13997.7|14002.1|13998.8|13999.2|13995.7|310
1662028800000|2022-09-01 10:40:00|13999.8|13997.8|14001.4|13996.4|14002.6|13999.1|13998.7|13995.3|337
1662029100000|2022-09-01 10:45:00|14001.5|13996.5|13998.7|13993.7|14001.8|13998.2|13997.9|13993|341
1662029400000|2022-09-01 10:50:00|13998.6|13993.6|13999.3|13997.3|14001.8|13997.7|13996.9|13993.6|390
1662029700000|2022-09-01 10:55:00|14000.8|13995.8|13998.8|13993.8|14001.1|13997.7|13996.3|13992.6|297
1662030000000|2022-09-01 11:00:00|13998.9|13993.9|13996.6|13991.6|13999.4|13996.1|13995.5|13991|414
1662030300000|2022-09-01 11:05:00|13996.7|13991.7|13998.9|13996.9|14001.2|13997.6|13996.3|13991.7|445
1662030600000|2022-09-01 11:10:00|13999.1|13997.1|13996.9|13994.9|14001.9|13998.4|13996.8|13993.7|362
1662030900000|2022-09-01 11:15:00|13996.8|13994.8|13996.1|13994.1|13999.8|13996.4|13994.8|13991.5|356
1662031200000|2022-09-01 11:20:00|13996.2|13994.2|13995.4|13993.4|13997.3|13994.2|13994.2|13990.8|280
1662031500000|2022-09-01 11:25:00|13995.6|13993.6|13996.4|13991.4|14000.3|13997|13994.7|13990.4|366
1662031800000|2022-09-01 11:30:00|13996.5|13991.5|13994.3|13989.3|13996.5|13993|13992|13988.4|359
1662032100000|2022-09-01 11:35:00|13994.2|13989.2|13989.3|13987.3|13995.8|13992.1|13989.3|13986.3|309
1662032400000|2022-09-01 11:40:00|13989.2|13987.2|13988.1|13983.1|13991.2|13987.8|13986.3|13983.1|261
1662032700000|2022-09-01 11:45:00|13988.2|13983.2|13988.8|13983.8|13990|13985|13985.6|13982.1|387
1662033000000|2022-09-01 11:50:00|13988.9|13983.9|13991|13986|13991.3|13987.4|13986.6|13982.3|333
1662033300000|2022-09-01 11:55:00|13990.9|13985.9|13993|13988|13994.2|13989.7|13987.9|13984|409
1662033600000|2022-09-01 12:00:00|13992.8|13987.8|13997.8|13992.8|13999|13994|13992.3|13987.7|473
1662033900000|2022-09-01 12:05:00|13997.7|13992.7|13995.6|13990.6|13997.8|13994|13992.7|13989.2|373
1662034200000|2022-09-01 12:10:00|13995.7|13990.7|13997|13995|13999.1|13995.7|13993.7|13989.9|364
1662034500000|2022-09-01 12:15:00|13998.5|13993.5|13995.3|13993.3|13999.4|13995.3|13994.2|13991.3|333
1662034800000|2022-09-01 12:20:00|13995.6|13993.6|13999|13994|13999.4|13995|13995.6|13992.2|403
1662035100000|2022-09-01 12:25:00|13999.1|13994.1|13995|13990|14000.8|13997.2|13994.3|13989.3|332
1662035400000|2022-09-01 12:30:00|13995.1|13990.1|14004.2|13999.2|14005|14001.4|13993|13989.5|520
1662035700000|2022-09-01 12:35:00|14004.3|13999.3|14005.1|14000.1|14007.1|14002.1|14001.3|13996.9|581
1662036000000|2022-09-01 12:40:00|14005|14000|14009.6|14004.6|14011.9|14008.3|14001.4|13996.8|537
1662036300000|2022-09-01 12:45:00|14009.7|14004.7|14004.6|13999.6|14011.3|14006.3|14002.5|13998.5|546
1662036600000|2022-09-01 12:50:00|14004.4|13999.4|14003.7|13998.7|14005.9|14002.3|14000.5|13997.2|550
1662036900000|2022-09-01 12:55:00|14003.8|13998.8|14002.2|14000.2|14005.8|14002.2|14000.7|13997.2|497
1662037200000|2022-09-01 13:00:00|14002|14000|14001.3|13999.3|14007.3|14003.2|14000.9|13998.5|458
1662037500000|2022-09-01 13:05:00|14001.2|13999.2|13998.9|13996.9|14004.2|14001|13996.7|13993.7|430
1662037800000|2022-09-01 13:10:00|13999|13997|14002.4|14000.4|14003.7|14000.5|13999|13997|389
1662038100000|2022-09-01 13:15:00|14002.3|14000.3|14005.9|14000.9|14006.2|14003|14001|13997.6|400
1662038400000|2022-09-01 13:20:00|14006|14001|14001.8|13999.8|14006.4|14003.3|14000.6|13997.3|371
1662038700000|2022-09-01 13:25:00|14001.9|13999.9|14002.2|14000.2|14006.5|14004.1|14000.9|13998.4|366
1662039000000|2022-09-01 13:30:00|14002.5|14000.5|14007.1|14005.1|14009.3|14005.7|14000.5|13997.5|526
1662039300000|2022-09-01 13:35:00|14007|14005|14004.3|14002.3|14007.8|14005.8|14003.2|14001.2|459
1662039600000|2022-09-01 13:40:00|14004.2|14002.2|14006.6|14001.6|14007.3|14003.1|14002.8|14000|407
1662039900000|2022-09-01 13:45:00|14006.7|14001.7|14006.1|14001.1|14008.6|14003.6|14004.1|13999.5|471
1662040200000|2022-09-01 13:50:00|14006.3|14001.3|14002.9|14000.9|14007.5|14004.1|14001.9|13998.3|417
1662040500000|2022-09-01 13:55:00|14004.7|13999.7|14006.6|14001.6|14010.8|14005.8|14001.2|13997.6|496
1662040800000|2022-09-01 14:00:00|14006.7|14001.7|14023.6|14018.6|14024.2|14020|14005.5|14000|646
1662041100000|2022-09-01 14:05:00|14023.7|14018.7|14026.3|14021.3|14026.5|14022.7|14021.7|14017.6|548
1662041400000|2022-09-01 14:10:00|14026.2|14021.2|14026.9|14021.9|14027.5|14023.9|14023.6|14019.9|552
1662041700000|2022-09-01 14:15:00|14027|14022|14027.6|14022.6|14029.5|14026.2|14025.9|14021.9|484
1662042000000|2022-09-01 14:20:00|14027.8|14022.8|14022.9|14017.9|14030.7|14027.2|14022.9|14017.9|539
1662042300000|2022-09-01 14:25:00|14022.7|14017.7|14014.5|14009.5|14024.7|14019.7|14011.9|14006.9|545
1662042600000|2022-09-01 14:30:00|14014.4|14009.4|14024.8|14019.8|14025.7|14020.7|14013.2|14008.2|606
1662042900000|2022-09-01 14:35:00|14024.7|14019.7|14030|14025|14030.4|14026.9|14022.6|14018.9|572
1662043200000|2022-09-01 14:40:00|14029.9|14024.9|14029.5|14024.5|14031.3|14027.8|14025.4|14022.3|495
1662043500000|2022-09-01 14:45:00|14029.8|14024.8|14032.4|14030.4|14034.5|14030.9|14027.9|14023.9|597
1662043800000|2022-09-01 14:50:00|14032.6|14030.6|14030|14028|14033.6|14030.6|14027.2|14022.2|671
1662044100000|2022-09-01 14:55:00|14031.4|14026.4|14027.7|14025.7|14032.7|14027.9|14024.1|14020.4|512
1662044400000|2022-09-01 15:00:00|14027.8|14025.8|14025.7|14020.7|14029.7|14026.4|14025.5|14020.5|461
1662044700000|2022-09-01 15:05:00|14025.6|14020.6|14020.2|14015.2|14026.1|14021.1|14016.7|14011.7|583
1662045000000|2022-09-01 15:10:00|14020.3|14015.3|14021.8|14016.8|14026|14021.7|14018.2|14013.2|501
1662045300000|2022-09-01 15:15:00|14021.7|14016.7|14024.6|14019.6|14025.6|14021.1|14018.8|14015.3|471
1662045600000|2022-09-01 15:20:00|14024.7|14019.7|14029.2|14024.2|14029.2|14024.2|14022|14018.3|455
1662045900000|2022-09-01 15:25:00|14029.3|14024.3|14033.3|14028.3|14034.2|14030.7|14029.2|14024.2|486
1662046200000|2022-09-01 15:30:00|14033.6|14028.6|14032.6|14027.6|14033.8|14029.4|14027.6|14022.6|516
1662046500000|2022-09-01 15:35:00|14032.1|14027.1|14029.9|14024.9|14032.1|14027.3|14028.2|14023.5|449
1662046800000|2022-09-01 15:40:00|14029.8|14024.8|14032.5|14027.5|14033.2|14029.8|14027.4|14022.4|408
1662047100000|2022-09-01 15:45:00|14032.4|14027.4|14029|14024|14032.7|14029.2|14028.6|14024|412
1662047400000|2022-09-01 15:50:00|14029.1|14024.1|14029|14024|14032.3|14027.3|14028.1|14023.1|407
1662047700000|2022-09-01 15:55:00|14028.5|14023.5|14024.9|14019.9|14030.3|14025.5|14024.2|14019.2|429
1662048000000|2022-09-01 16:00:00|14025|14020|14018.2|14013.2|14025.3|14020.3|14017.7|14012.7|520
1662048300000|2022-09-01 16:05:00|14018|14013|14022.2|14017.2|14025|14020|14017.9|14012.9|424
1662048600000|2022-09-01 16:10:00|14022|14017|14023.7|14018.7|14023.8|14018.8|14020.7|14015.7|368
1662048900000|2022-09-01 16:15:00|14023.4|14018.4|14017.7|14012.7|14023.4|14018.4|14016|14011|395
1662049200000|2022-09-01 16:20:00|14017.6|14012.6|14019.2|14014.2|14019.3|14014.3|14016.1|14011.1|404
1662049500000|2022-09-01 16:25:00|14019.3|14014.3|14018.1|14013.1|14020.6|14015.6|14016.4|14012.1|347
1662049800000|2022-09-01 16:30:00|14018.2|14013.2|14019.3|14014.3|14020.6|14016|14018|14013.1|365
1662050100000|2022-09-01 16:35:00|14019.2|14014.2|14024.6|14019.6|14025.6|14020.6|14019.2|14014.2|372
1662050400000|2022-09-01 16:40:00|14024.7|14019.7|14025.7|14020.7|14026.3|14022.7|14023.9|14019.1|327
1662050700000|2022-09-01 16:45:00|14025.6|14020.6|14028.4|14023.4|14028.8|14023.8|14025.2|14020.2|303
1662051000000|2022-09-01 16:50:00|14028.3|14023.3|14029.7|14024.7|14029.7|14025.7|14027.3|14022.3|387
1662051300000|2022-09-01 16:55:00|14029.8|14024.8|14032.1|14027.1|14032.4|14028.2|14028.5|14024|392
1662051600000|2022-09-01 17:00:00|14032|14027|14031.8|14026.8|14033.1|14029.6|14030.1|14026.1|338
1662051900000|2022-09-01 17:05:00|14031.9|14026.9|14032.2|14027.2|14033.9|14028.9|14031.3|14026.3|340
1662052200000|2022-09-01 17:10:00|14032.3|14027.3|14028.8|14023.8|14032.8|14029.4|14028.2|14023.2|300
1662052500000|2022-09-01 17:15:00|14028.7|14023.7|14028.4|14023.4|14029.9|14026.2|14026.4|14022.2|302
1662052800000|2022-09-01 17:20:00|14028.3|14023.3|14024.4|14019.4|14028.3|14023.3|14022.4|14018.9|291
1662053100000|2022-09-01 17:25:00|14024.5|14019.5|14023.6|14018.6|14025.9|14022.2|14022|14018.4|283
1662053400000|2022-09-01 17:30:00|14023.5|14018.5|14024.3|14019.3|14024.9|14020.3|14021.1|14016.9|320
1662053700000|2022-09-01 17:35:00|14024.4|14019.4|14023.6|14021.6|14026.3|14021.9|14023.5|14018.5|226
1662054000000|2022-09-01 17:40:00|14023.5|14021.5|14024.9|14019.9|14025.1|14021.6|14022.4|14018.9|229
1662054300000|2022-09-01 17:45:00|14025|14020|14026.3|14021.3|14026.9|14021.9|14025|14020|256
1662054600000|2022-09-01 17:50:00|14026.2|14021.2|14026|14021|14026.8|14022.9|14024.1|14020.2|231
1662054900000|2022-09-01 17:55:00|14026.1|14021.1|14025.8|14020.8|14027.3|14022.3|14024.4|14019.4|251
1662055200000|2022-09-01 18:00:00|14025.7|14020.7|14020.6|14015.6|14025.8|14021.2|14019.5|14015.6|388
1662055500000|2022-09-01 18:05:00|14020.5|14015.5|14024.2|14019.2|14025.4|14020.4|14020.3|14015.3|339
1662055800000|2022-09-01 18:10:00|14024.1|14019.1|14022.7|14017.7|14025.4|14020.4|14022.3|14017.3|381
1662056100000|2022-09-01 18:15:00|14022.6|14017.6|14023.5|14018.5|14024.9|14019.9|14022.1|14017.1|339
1662056400000|2022-09-01 18:20:00|14023.4|14018.4|14021.9|14016.9|14023.4|14018.4|14020.6|14015.6|377
1662056700000|2022-09-01 18:25:00|14022|14017|14022.6|14017.6|14022.9|14018.6|14019.7|14015.9|291
1662057000000|2022-09-01 18:30:00|14022.5|14017.5|14024.1|14019.1|14024.2|14019.2|14022.1|14017.1|300
1662057300000|2022-09-01 18:35:00|14024.2|14019.2|14026.6|14021.6|14027.4|14023.7|14021.9|14017.9|357
1662057600000|2022-09-01 18:40:00|14026.5|14021.5|14028.2|14023.2|14029.4|14024.4|14026|14021|360
1662057900000|2022-09-01 18:45:00|14028.3|14023.3|14030.3|14025.3|14030.5|14025.5|14027.5|14022.5|289
1662058200000|2022-09-01 18:50:00|14030.2|14025.2|14027.7|14022.7|14030.5|14025.5|14027.6|14022.6|288
1662058500000|2022-09-01 18:55:00|14027.8|14022.8|14031.9|14026.9|14033.7|14028.8|14027.8|14022.8|353
1662058800000|2022-09-01 19:00:00|14031.8|14026.8|14028|14023|14032|14027|14025.5|14020.5|362
1662059100000|2022-09-01 19:05:00|14027.9|14022.9|14023.4|14018.4|14027.9|14022.9|14022.2|14017.2|354
1662059400000|2022-09-01 19:10:00|14023.3|14018.3|14022.8|14017.8|14025.1|14020.1|14021.9|14016.9|288
1662059700000|2022-09-01 19:15:00|14022.9|14017.9|14026|14021|14026.1|14021.1|14022.4|14017.4|308
1662060000000|2022-09-01 19:20:00|14026.2|14021.2|14027.4|14022.4|14028.7|14023.7|14026.1|14021.1|204
1662060300000|2022-09-01 19:25:00|14027.3|14022.3|14028.4|14023.4|14028.7|14023.7|14026.7|14021.7|226
1662060600000|2022-09-01 19:30:00|14028.5|14023.5|14028.3|14023.3|14029.3|14025.8|14027.8|14023.1|251
1662060900000|2022-09-01 19:35:00|14028.4|14023.4|14028.2|14023.2|14028.6|14023.6|14027.2|14022.2|252
1662061200000|2022-09-01 19:40:00|14028.1|14023.1|14030|14025|14030.1|14025.9|14027.8|14023.1|217
1662061500000|2022-09-01 19:45:00|14029.9|14024.9|14032.7|14027.7|14032.8|14028.3|14029.9|14024.9|248
1662061800000|2022-09-01 19:50:00|14032.4|14027.4|14030.1|14025.1|14033.1|14028.5|14030.1|14025.1|244
1662062100000|2022-09-01 19:55:00|14030.2|14025.2|14030.4|14025.4|14031.4|14026.4|14029|14024|343
1662062400000|2022-09-01 20:00:00|14030.6|14025.6|14028.7|14023.7|14031|14026|14028.6|14023.6|245
1662062700000|2022-09-01 20:05:00|14028.6|14023.6|14031.7|14026.7|14032.1|14027.1|14028.2|14023.2|224
1662063000000|2022-09-01 20:10:00|14031.9|14026.9|14032.3|14027.3|14032.6|14027.6|14031.1|14026.1|244
1662063300000|2022-09-01 20:15:00|14032.2|14027.2|14028.8|14023.8|14032.2|14027.2|14028.6|14023.6|210
1662063600000|2022-09-01 20:20:00|14028.7|14023.7|14028.5|14023.5|14029|14024|14027.6|14022.6|189
1662063900000|2022-09-01 20:25:00|14028.6|14023.6|14029.3|14024.3|14030|14025|14028.5|14023.5|227
1662064200000|2022-09-01 20:30:00|14029.1|14024.1|14027.6|14022.6|14029.4|14024.4|14027.4|14022.4|111
1662064500000|2022-09-01 20:35:00|14027.7|14022.7|14026.8|14021.8|14027.7|14022.7|14026.5|14021.5|96
1662064800000|2022-09-01 20:40:00|14027|14022|14027.6|14022.6|14027.9|14022.9|14026.9|14021.9|113
1662065100000|2022-09-01 20:45:00|14027.5|14022.5|14029|14021.3|14029.6|14022.9|14026.4|14021.1|114
1662065400000|2022-09-01 20:50:00|14028.6|14021.7|14033.5|14024.2|14033.5|14025.7|14028.6|14020.4|249
1662065700000|2022-09-01 20:55:00|14032.6|14025.1|14032.5|14023.3|14033.1|14026.1|14029.4|14021|249
1662066000000|2022-09-01 21:00:00|14033.1|14023|14032.8|14021.4|14034.5|14023.1|14032.7|14021|41
1662066300000|2022-09-01 21:05:00|14032.3|14021.8|14030.8|14023.6|14033.1|14023.7|14029.8|14020.9|80
1662066600000|2022-09-01 21:10:00|14031.6|14022.5|14031.8|14021.8|14033.1|14025|14028.2|14020.6|111
1662066900000|2022-09-01 21:15:00|14029.8|14024.8|14029.7|14024.7|14031.8|14024.8|14028.1|14021.3|222
1662067200000|2022-09-01 21:20:00|14029.6|14024.6|14031.4|14021.9|14031.9|14024.8|14028.4|14021.3|372
1662067500000|2022-09-01 21:25:00|14031.1|14022.4|14029.9|14022.6|14032|14024.4|14029|14021.3|93
1662067800000|2022-09-01 21:30:00|14028.8|14023.8|14030.7|14021.6|14033.1|14024.5|14028.8|14020.5|131
1662068100000|2022-09-01 21:35:00|14028.5|14023.5|14032.1|14021.3|14033.8|14024.1|14028.3|14020.1|165
1662068400000|2022-09-01 21:40:00|14030.9|14022.2|14031.2|14022.9|14034.7|14023|14029.9|14019.6|132
1662068700000|2022-09-01 21:45:00|14030.3|14021|14032.6|14019.9|14035.5|14024.6|14028.6|14019.3|170
1662069000000|2022-09-01 21:50:00|14032|14020|14031.5|14021.4|14033.8|14024.2|14029.2|14019.7|166
1662069300000|2022-09-01 21:55:00|14030.7|14021.9|14031.4|14021|14033.7|14024.5|14029.1|14019.9|142
1662069600000|2022-09-01 22:00:00|14030.1|14022.7|14029.1|14021.6|14033.2|14024.2|14027.8|14020.2|160
1662069900000|2022-09-01 22:05:00|14028.5|14021.5|14028.8|14021.6|14031.8|14023|14027.7|14019.6|184
1662070200000|2022-09-01 22:10:00|14028.7|14021.5|14029.2|14021.9|14032.7|14023.1|14027.6|14018.9|148
1662070500000|2022-09-01 22:15:00|14028.9|14021.8|14029.2|14021.5|14033.9|14022.1|14028|14017.9|139
1662070800000|2022-09-01 22:20:00|14030|14021.4|14028.7|14021.6|14033.9|14022.7|14027.7|14017.7|133
1662071100000|2022-09-01 22:25:00|14028.9|14021.4|14026.5|14021.5|14033.9|14022.1|14025.9|14017.9|121
1662071400000|2022-09-01 22:30:00|14026.2|14021.2|14026.1|14021.1|14029.3|14021.6|14025.8|14018.6|165
1662071700000|2022-09-01 22:35:00|14025.7|14020.7|14025.5|14020.5|14027.2|14021.2|14023|14015.8|162
1662072000000|2022-09-01 22:40:00|14025.3|14020.3|14026.6|14021.6|14028.4|14021.8|14025.1|14019.6|92
1662072300000|2022-09-01 22:45:00|14028.8|14019.5|14026.3|14021.3|14028.8|14021.8|14026.3|14019.5|57
1662072600000|2022-09-01 22:50:00|14026.5|14021.5|14026.7|14021.7|14029.8|14021.9|14026.4|14018.5|60
1662072900000|2022-09-01 22:55:00|14026.6|14021.6|14026.8|14021.8|14029.4|14021.9|14026.5|14018.8|53
1662073200000|2022-09-01 23:00:00|14026.7|14021.7|14026.7|14021.7|14028.3|14022.1|14026.4|14020.3|63
1662073500000|2022-09-01 23:05:00|14026.6|14021.6|14024.9|14019.9|14026.8|14021.8|14024.7|14019.7|64
1662073800000|2022-09-01 23:10:00|14024.8|14019.8|14024.9|14019.9|14024.9|14019.9|14024|14019|78
1662074100000|2022-09-01 23:15:00|14024.8|14019.8|14024.9|14019.9|14025|14020|14024.3|14019.3|84
1662074400000|2022-09-01 23:20:00|14024.8|14019.8|14025.1|14020.1|14025.4|14020.4|14024.8|14019.8|107
1662074700000|2022-09-01 23:25:00|14025|14020|14024.2|14019.2|14025.1|14020.1|14023.8|14018.8|116
1662075000000|2022-09-01 23:30:00|14024|14019|14023.3|14018.3|14024.5|14019.5|14022.7|14017.7|144
1662075300000|2022-09-01 23:35:00|14023.2|14018.2|14022.3|14017.3|14024.4|14019.4|14022.1|14017.1|164
1662075600000|2022-09-01 23:40:00|14022.4|14017.4|14020.3|14015.3|14022.5|14018.8|14019.9|14014.9|164
1662075900000|2022-09-01 23:45:00|14020.4|14015.4|14019.6|14014.6|14020.8|14015.8|14019|14014|200
1662076200000|2022-09-01 23:50:00|14019.5|14014.5|14019.7|14014.7|14020.5|14015.5|14018.9|14013.9|185
1662076500000|2022-09-01 23:55:00|14019.6|14014.6|14019.2|14014.2|14020.2|14015.2|14018.8|14013.8|111
1662076800000|2022-09-02 00:00:00|14019.4|14014.4|14016.9|14011.9|14020|14016.5|14014.5|14010.6|325
1662077100000|2022-09-02 00:05:00|14016.8|14011.8|14012|14010|14017.8|14014.4|14010.4|14006.9|339
1662077400000|2022-09-02 00:10:00|14013.5|14008.5|14015.8|14010.8|14015.8|14012.1|14010.7|14007|314
1662077700000|2022-09-02 00:15:00|14015.9|14010.9|14012.5|14007.5|14016.1|14012.7|14010.9|14007.3|321
1662078000000|2022-09-02 00:20:00|14012.6|14007.6|14012.4|14010.4|14013.9|14010.6|14011.2|14007.5|247
1662078300000|2022-09-02 00:25:00|14012.3|14010.3|14010.8|14008.8|14014|14010.6|14010.7|14007.2|257
1662078600000|2022-09-02 00:30:00|14010.7|14008.7|14013.5|14011.5|14015|14011.6|14009.6|14006.3|241
1662078900000|2022-09-02 00:35:00|14013.4|14011.4|14016.7|14011.7|14016.7|14013.3|14012.8|14009|299
1662079200000|2022-09-02 00:40:00|14016.6|14011.6|14014.3|14012.3|14016.6|14013.2|14013.3|14009.9|234
1662079500000|2022-09-02 00:45:00|14014.2|14012.2|14016.2|14014.2|14017.8|14014.3|14013.8|14010.5|198
1662079800000|2022-09-02 00:50:00|14016.1|14014.1|14016.2|14011.2|14017.6|14014.3|14013.5|14010|271
1662080100000|2022-09-02 00:55:00|14016.4|14011.4|14015.4|14013.4|14017.6|14014.1|14013.9|14010.5|221
1662080400000|2022-09-02 01:00:00|14015.5|14013.5|14017.8|14012.8|14017.8|14014.5|14014.7|14011.2|299
1662080700000|2022-09-02 01:05:00|14017.7|14012.7|14016|14014|14018.2|14014.9|14015.4|14012.2|226
1662081000000|2022-09-02 01:10:00|14017.6|14012.6|14019.7|14017.7|14022.7|14019.1|14015.8|14012.4|330
1662081300000|2022-09-02 01:15:00|14019.8|14017.8|14015.2|14013.2|14022.1|14018.5|14014.3|14011.1|304
1662081600000|2022-09-02 01:20:00|14015.3|14013.3|14017.5|14012.5|14017.8|14014.3|14014.5|14011|230
1662081900000|2022-09-02 01:25:00|14016|14014|14017|14015|14020.9|14017.4|14016|14012.4|273
1662082200000|2022-09-02 01:30:00|14016.9|14014.9|14020.5|14018.5|14022|14018.8|14016.8|14013.3|366
1662082500000|2022-09-02 01:35:00|14020.6|14018.6|14016|14014|14021.8|14018.7|14016|14012.5|389
1662082800000|2022-09-02 01:40:00|14017.5|14012.5|14019.8|14014.8|14019.9|14016.2|14013.6|14010.3|422
1662083100000|2022-09-02 01:45:00|14019.9|14014.9|14018.7|14016.7|14020.4|14016.8|14015.9|14012.6|379
1662083400000|2022-09-02 01:50:00|14018.8|14016.8|14019.2|14014.2|14021.1|14017.8|14017.6|14014|262
1662083700000|2022-09-02 01:55:00|14017.7|14015.7|14020.9|14018.9|14022.1|14019.2|14017.7|14014.6|309
1662084000000|2022-09-02 02:00:00|14020.8|14018.8|14020.2|14018.2|14021.9|14019.2|14019.6|14016.2|246
1662084300000|2022-09-02 02:05:00|14020.4|14018.4|14020.9|14018.9|14022.2|14019.1|14019.9|14016.6|157
1662084600000|2022-09-02 02:10:00|14020.8|14018.8|14020.2|14018.2|14022.2|14019|14019.5|14016.4|228
1662084900000|2022-09-02 02:15:00|14021.8|14016.8|14025.6|14023.6|14026.9|14023.9|14020.5|14016.8|251
1662085200000|2022-09-02 02:20:00|14025.7|14023.7|14020.8|14018.8|14025.8|14023.8|14020.8|14017.5|227
1662085500000|2022-09-02 02:25:00|14021.2|14019.2|14021.3|14019.3|14024.1|14021.1|14021|14017.7|295
1662085800000|2022-09-02 02:30:00|14021.2|14019.2|14017.3|14015.3|14022.3|14019.2|14016.7|14013.2|369
1662086100000|2022-09-02 02:35:00|14017.4|14015.4|14017.5|14015.5|14020.4|14017|14016.6|14013.5|214
1662086400000|2022-09-02 02:40:00|14017.4|14015.4|14018.6|14016.6|14021.3|14018.1|14017.1|14014.3|231
1662086700000|2022-09-02 02:45:00|14018.5|14016.5|14015.5|14013.5|14019.9|14016.6|14015.1|14011.7|220
1662087000000|2022-09-02 02:50:00|14015.4|14013.4|14018|14016|14020.1|14016.9|14015.1|14011.5|235
1662087300000|2022-09-02 02:55:00|14017.9|14015.9|14019.6|14017.6|14020.8|14017.9|14017.9|14014.5|203
1662087600000|2022-09-02 03:00:00|14019.7|14017.7|14018.7|14016.7|14020.8|14017.8|14017.3|14013.9|274
1662087900000|2022-09-02 03:05:00|14018.8|14016.8|14020.1|14018.1|14021.9|14018.5|14018.6|14015.1|262
1662088200000|2022-09-02 03:10:00|14020.2|14018.2|14019.8|14017.8|14022.9|14019.7|14019.6|14016.1|184
1662088500000|2022-09-02 03:15:00|14019.7|14017.7|14019.9|14017.9|14021.8|14018.3|14018.4|14014.9|169
1662088800000|2022-09-02 03:20:00|14020|14018|14020.7|14018.7|14023.1|14019.8|14019.1|14015.9|225
1662089100000|2022-09-02 03:25:00|14020.6|14018.6|14022.9|14017.9|14023.9|14020.4|14020.1|14016.7|176
1662089400000|2022-09-02 03:30:00|14022.6|14017.6|14022.4|14020.4|14023.9|14020.4|14019.2|14015.6|242
1662089700000|2022-09-02 03:35:00|14022.3|14020.3|14019.8|14017.8|14023.9|14020.4|14019.3|14016.3|171
1662090000000|2022-09-02 03:40:00|14019.9|14017.9|14020.3|14018.3|14022.9|14019.2|14019.9|14016.3|157
1662090300000|2022-09-02 03:45:00|14020.4|14018.4|14021.9|14016.9|14022.8|14019.4|14019.2|14015.9|226
1662090600000|2022-09-02 03:50:00|14021.6|14016.6|14019.7|14017.7|14022.8|14019.3|14019|14015.7|254
1662090900000|2022-09-02 03:55:00|14019.6|14017.6|14020.6|14015.6|14021.7|14018.3|14018.6|14015.5|200
1662091200000|2022-09-02 04:00:00|14019.1|14017.1|14018.9|14016.9|14020.8|14017.4|14018.2|14014.8|199
1662091500000|2022-09-02 04:05:00|14019|14017|14020.2|14018.2|14022.6|14019.7|14018.9|14015.5|191
1662091800000|2022-09-02 04:10:00|14020.1|14018.1|14020.3|14018.3|14022.1|14019|14018.8|14015.8|181
1662092100000|2022-09-02 04:15:00|14021.8|14016.8|14018.4|14016.4|14021.8|14018.4|14018.2|14015|200
1662092400000|2022-09-02 04:20:00|14018.5|14016.5|14017|14015|14020.5|14017|14017|14013.4|253
1662092700000|2022-09-02 04:25:00|14018.1|14013.1|14015.7|14013.7|14019.4|14016|14015.3|14011.8|257
1662093000000|2022-09-02 04:30:00|14015.8|14013.8|14019.2|14017.2|14020.7|14017.5|14015.7|14013|180
1662093300000|2022-09-02 04:35:00|14019.3|14017.3|14021.1|14019.1|14022.7|14019.1|14019.1|14015.7|173
1662093600000|2022-09-02 04:40:00|14021.2|14019.2|14022.1|14020.1|14025.5|14021.9|14021.1|14018.1|182
1662093900000|2022-09-02 04:45:00|14022.2|14020.2|14025.2|14023.2|14025.9|14023.3|14021.9|14018.3|189
1662094200000|2022-09-02 04:50:00|14025.1|14023.1|14021.9|14019.9|14026.7|14023.2|14021.7|14018.4|260
1662094500000|2022-09-02 04:55:00|14022|14020|14020.7|14018.7|14023.9|14020.9|14020.4|14017.1|244
1662094800000|2022-09-02 05:00:00|14020.6|14018.6|14019.5|14017.5|14022|14018.6|14018|14014.8|294
1662095100000|2022-09-02 05:05:00|14019.6|14017.6|14019|14017|14023.2|14020.1|14018.9|14015.4|238
1662095400000|2022-09-02 05:10:00|14019.1|14017.1|14020.3|14018.3|14022|14018.5|14018.5|14015|170
1662095700000|2022-09-02 05:15:00|14020.2|14018.2|14021.5|14019.5|14024.1|14020.5|14020.1|14016.5|203
1662096000000|2022-09-02 05:20:00|14021.4|14019.4|14021.7|14016.7|14022.7|14019.5|14018.9|14015.8|235
1662096300000|2022-09-02 05:25:00|14021.6|14016.6|14022.6|14020.6|14024.1|14020.6|14020.2|14016.6|315
1662096600000|2022-09-02 05:30:00|14022.5|14020.5|14023.3|14021.3|14024.5|14021.3|14021.4|14018.1|203
1662096900000|2022-09-02 05:35:00|14023.2|14021.2|14021.7|14019.7|14024.8|14021.3|14020.2|14016.6|203
1662097200000|2022-09-02 05:40:00|14021.6|14019.6|14023.2|14021.2|14024.8|14021.7|14021.3|14018|225
1662097500000|2022-09-02 05:45:00|14024.7|14019.7|14024.4|14022.4|14026|14022.5|14022.7|14019.3|229
1662097800000|2022-09-02 05:50:00|14024.5|14022.5|14024.7|14019.7|14025.7|14022.6|14022.4|14018.8|285
1662098100000|2022-09-02 05:55:00|14024.6|14019.6|14023.2|14021.2|14025|14021.6|14021.8|14018.2|211
1662098400000|2022-09-02 06:00:00|14023.3|14021.3|14022.6|14017.6|14024.9|14021.5|14020.5|14016.9|321
1662098700000|2022-09-02 06:05:00|14022.5|14017.5|14022.8|14020.8|14024|14021|14020.3|14016.8|373
1662099000000|2022-09-02 06:10:00|14022.9|14020.9|14025.7|14020.7|14025.8|14022.6|14022.7|14019.3|266
1662099300000|2022-09-02 06:15:00|14024.3|14022.3|14025.1|14023.1|14028.2|14025|14024.3|14020.9|293
1662099600000|2022-09-02 06:20:00|14025|14023|14023.2|14021.2|14027.1|14023.9|14022.9|14019.4|346
1662099900000|2022-09-02 06:25:00|14023.1|14021.1|14026.3|14024.3|14027.1|14024.4|14022.6|14019.7|345
1662100200000|2022-09-02 06:30:00|14027.7|14022.7|14025.2|14023.2|14027.9|14025.1|14024.3|14021.2|383
1662100500000|2022-09-02 06:35:00|14025.3|14023.3|14026.2|14024.2|14028|14024.6|14024.9|14022|329
1662100800000|2022-09-02 06:40:00|14026.3|14024.3|14022.7|14020.7|14027.7|14024.4|14022.6|14019.1|292
1662101100000|2022-09-02 06:45:00|14024.3|14019.3|14019.1|14017.1|14024.4|14021|14018.9|14016.9|302
1662101400000|2022-09-02 06:50:00|14019|14017|14019.8|14017.8|14021.1|14018.6|14018.8|14016|315
1662101700000|2022-09-02 06:55:00|14019.7|14017.7|14021.6|14019.6|14024.1|14020.8|14019.3|14015.8|287
1662102000000|2022-09-02 07:00:00|14021.5|14019.5|14024.1|14022.1|14027.8|14024.7|14020.3|14018.3|360
1662102300000|2022-09-02 07:05:00|14024.2|14022.2|14026.7|14024.7|14028.2|14024.9|14023|14020.7|323
1662102600000|2022-09-02 07:10:00|14026.8|14024.8|14025.3|14023.3|14028|14025|14024.1|14020.5|347
1662102900000|2022-09-02 07:15:00|14025.2|14023.2|14023.4|14021.4|14028|14024.8|14023.4|14021.1|299
1662103200000|2022-09-02 07:20:00|14023.5|14021.5|14024|14022|14024.2|14022.1|14021.6|14018.3|278
1662103500000|2022-09-02 07:25:00|14023.9|14021.9|14018.9|14016.9|14025.5|14022.7|14018.6|14015.2|378
1662103800000|2022-09-02 07:30:00|14019|14017|14021.8|14016.8|14022.6|14019.2|14018.8|14015.6|419
1662104100000|2022-09-02 07:35:00|14020.3|14018.3|14023.4|14018.4|14025.6|14022|14020.3|14018|400
1662104400000|2022-09-02 07:40:00|14022.1|14020.1|14022.8|14020.8|14025|14021.6|14021.3|14017.7|356
1662104700000|2022-09-02 07:45:00|14023.1|14021.1|14024.5|14019.5|14024.9|14021.3|14021.8|14018.3|301
1662105000000|2022-09-02 07:50:00|14024.6|14019.6|14024.5|14019.5|14024.8|14021.8|14022.6|14018.7|259
1662105300000|2022-09-02 07:55:00|14024.6|14019.6|14026.7|14024.7|14028|14024.7|14023.3|14019.6|340
1662105600000|2022-09-02 08:00:00|14026.6|14024.6|14027.6|14025.6|14029.1|14025.9|14026.3|14023|330
1662105900000|2022-09-02 08:05:00|14027.7|14025.7|14026.3|14024.3|14029|14026.3|14026|14022.2|262
1662106200000|2022-09-02 08:10:00|14026.2|14024.2|14027.9|14025.9|14029.4|14026|14026|14022.8|355
1662106500000|2022-09-02 08:15:00|14027.8|14025.8|14028.9|14023.9|14030.3|14026.9|14025.8|14021.9|318
1662106800000|2022-09-02 08:20:00|14029|14024|14027.2|14025.2|14029.7|14026.5|14026.5|14023.1|309
1662107100000|2022-09-02 08:25:00|14027.1|14025.1|14027.1|14025.1|14029|14025.5|14025.3|14021.9|351
1662107400000|2022-09-02 08:30:00|14026.9|14024.9|14028.5|14026.5|14030|14026.7|14026.8|14023.8|307
1662107700000|2022-09-02 08:35:00|14028.6|14026.6|14027.6|14025.6|14029.8|14026.7|14026.8|14023.3|245
1662108000000|2022-09-02 08:40:00|14027.7|14025.7|14028.1|14023.1|14029.2|14026.4|14026.6|14022.8|233
1662108300000|2022-09-02 08:45:00|14028|14023|14025.1|14023.1|14028.3|14024.7|14024.2|14021|319
1662108600000|2022-09-02 08:50:00|14025|14023|14025.9|14020.9|14026.7|14023.1|14024.1|14020.6|290
1662108900000|2022-09-02 08:55:00|14025.8|14020.8|14028.4|14026.4|14029.6|14026.7|14023.7|14020.8|347
1662109200000|2022-09-02 09:00:00|14028.6|14026.6|14027.6|14025.6|14033.1|14030.6|14026.7|14023|325
1662109500000|2022-09-02 09:05:00|14027.7|14025.7|14030.9|14028.9|14031.9|14029|14027.7|14024.5|267
1662109800000|2022-09-02 09:10:00|14030.8|14028.8|14029.2|14027.2|14031.3|14028.9|14029|14026.1|246
1662110100000|2022-09-02 09:15:00|14029.1|14027.1|14027.1|14025.1|14029.8|14027.2|14026.7|14023.4|253
1662110400000|2022-09-02 09:20:00|14027|14025|14025.7|14020.7|14028.8|14025.3|14024.1|14020.6|272
1662110700000|2022-09-02 09:25:00|14025.5|14020.5|14022.7|14020.7|14025.6|14022|14022.5|14019.1|286
1662111000000|2022-09-02 09:30:00|14022.6|14020.6|14022.5|14017.5|14023.9|14020.6|14020.1|14016.6|327
1662111300000|2022-09-02 09:35:00|14022.4|14017.4|14021.9|14016.9|14024.5|14021.2|14020.5|14016.8|349
1662111600000|2022-09-02 09:40:00|14022|14017|14021.9|14016.9|14022.1|14018.9|14019.3|14015.8|268
1662111900000|2022-09-02 09:45:00|14022.1|14017.1|14024.8|14019.8|14024.8|14021.3|14020.8|14017.1|289
1662112200000|2022-09-02 09:50:00|14024.7|14019.7|14023.4|14018.4|14024.8|14021.2|14021.7|14018|317
1662112500000|2022-09-02 09:55:00|14023.3|14018.3|14020.3|14018.3|14024.3|14020.8|14019.3|14016.1|356
1662112800000|2022-09-02 10:00:00|14022.1|14017.1|14015.1|14013.1|14022.1|14018.6|14014.4|14012.4|371
1662113100000|2022-09-02 10:05:00|14015|14013|14016.2|14011.2|14016.4|14013.2|14012.7|14009.4|344
1662113400000|2022-09-02 10:10:00|14016.3|14011.3|14015.2|14010.2|14016.6|14011.6|14014.4|14009.4|303
1662113700000|2022-09-02 10:15:00|14015.4|14010.4|14015.2|14010.2|14017|14013|14013.2|14009.5|357
1662114000000|2022-09-02 10:20:00|14015.3|14010.3|14015.6|14013.6|14017.3|14013.9|14014.5|14009.5|308
1662114300000|2022-09-02 10:25:00|14015.7|14013.7|14021.6|14019.6|14023.4|14020|14015.3|14012.1|272
1662114600000|2022-09-02 10:30:00|14021.7|14019.7|14023|14021|14025.1|14022.2|14020.9|14017.6|269
1662114900000|2022-09-02 10:35:00|14023.1|14021.1|14021.7|14019.7|14025.2|14022|14020.9|14016.8|308
1662115200000|2022-09-02 10:40:00|14023.1|14018.1|14020.3|14018.3|14023.2|14019.9|14017.8|14014.3|361
1662115500000|2022-09-02 10:45:00|14020.2|14018.2|14019.3|14014.3|14022|14018.6|14017.5|14013.3|295
1662115800000|2022-09-02 10:50:00|14019.2|14014.2|14018.1|14016.1|14020.7|14017.2|14017.7|14014.1|294
1662116100000|2022-09-02 10:55:00|14018|14016|14020.4|14015.4|14020.9|14017.2|14016.9|14013.3|319
1662116400000|2022-09-02 11:00:00|14020.5|14015.5|14021.6|14016.6|14021.7|14018.4|14017.9|14014.4|307
1662116700000|2022-09-02 11:05:00|14021.5|14016.5|14022|14020|14023.6|14020.2|14020.1|14016.5|236
1662117000000|2022-09-02 11:10:00|14021.9|14019.9|14026.9|14021.9|14027|14023.1|14021.9|14018.9|271
1662117300000|2022-09-02 11:15:00|14027|14022|14024|14022|14027|14022.6|14022.3|14019.1|588
1662117600000|2022-09-02 11:20:00|14023.8|14021.8|14024|14022|14026.2|14022.7|14022.6|14019.1|678
1662117900000|2022-09-02 11:25:00|14023.9|14021.9|14025|14023|14027.3|14024|14022.7|14019.3|430
1662118200000|2022-09-02 11:30:00|14025.1|14023.1|14023.6|14021.6|14027.2|14023.8|14023|14019.8|634
1662118500000|2022-09-02 11:35:00|14023.5|14021.5|14023.7|14021.7|14025.4|14022.3|14022.6|14019.9|319
1662118800000|2022-09-02 11:40:00|14023.6|14021.6|14024.6|14019.6|14025|14022.4|14022.8|14019.6|231
1662119100000|2022-09-02 11:45:00|14024.7|14019.7|14021.4|14019.4|14025.2|14021.5|14021.1|14018.3|316
1662119400000|2022-09-02 11:50:00|14021.3|14019.3|14019.6|14017.6|14023.4|14019.9|14019.4|14017.4|254
1662119700000|2022-09-02 11:55:00|14019.5|14017.5|14020.9|14018.9|14024.9|14021.4|14019.5|14016.2|473
1662120000000|2022-09-02 12:00:00|14021|14019|14023.8|14018.8|14024.1|14020.5|14020.2|14016.6|448
1662120300000|2022-09-02 12:05:00|14022.5|14020.5|14021.1|14019.1|14024.4|14021|14019.8|14016.5|453
1662120600000|2022-09-02 12:10:00|14021|14019|14024.5|14019.5|14024.7|14021.1|14020|14016.6|332
1662120900000|2022-09-02 12:15:00|14022.9|14020.9|14023.7|14018.7|14027|14023.1|14022.8|14018.6|360
1662121200000|2022-09-02 12:20:00|14024|14019|14022.9|14017.9|14024.7|14021.3|14020.7|14016.6|413
1662121500000|2022-09-02 12:25:00|14023.3|14018.3|14029.2|14013.2|14033.4|14019.2|14019.2|14012.1|398
1662121800000|2022-09-02 12:30:00|14029|14013|14007|14002|14031.6|14015.6|13992.1|13987.1|669
1662122100000|2022-09-02 12:35:00|14006.2|14001.2|14008.5|14003.5|14011.4|14006.4|13997.1|13992.1|688
1662122400000|2022-09-02 12:40:00|14008|14003|14024.2|14019.2|14025.5|14020.5|14004|13999|622
1662122700000|2022-09-02 12:45:00|14025.3|14020.3|14022.8|14017.8|14030.1|14025.1|14019.5|14014.5|644
1662123000000|2022-09-02 12:50:00|14023.2|14018.2|14017.7|14012.7|14023.5|14018.5|14013|14008|627
1662123300000|2022-09-02 12:55:00|14018.4|14013.4|14014.6|14009.6|14018.8|14013.8|14010.7|14005.7|535
1662123600000|2022-09-02 13:00:00|14014.7|14009.7|14017.7|14012.7|14023.6|14018.6|14012.7|14008.8|485
1662123900000|2022-09-02 13:05:00|14017.5|14012.5|14012.4|14010.4|14018.7|14013.7|14012.3|14008.8|457
1662124200000|2022-09-02 13:10:00|14013.3|14008.3|14013.5|14008.5|14014.5|14010.6|14007.7|14002.8|436
1662124500000|2022-09-02 13:15:00|14012.2|14010.2|14007.4|14002.4|14014.6|14010.8|14005.9|14001.8|377
1662124800000|2022-09-02 13:20:00|14007.5|14002.5|14009.3|14004.3|14013.7|14008.7|14006|14001.2|477
1662125100000|2022-09-02 13:25:00|14009.4|14004.4|14008.5|14003.5|14013.4|14008.4|14006.4|14001.4|506
1662125400000|2022-09-02 13:30:00|14008.4|14003.4|14015.2|14010.2|14017|14012|14007.2|14002.2|513
1662125700000|2022-09-02 13:35:00|14015.1|14010.1|14011.2|14006.2|14016.3|14011.3|14008.4|14004.7|491
1662126000000|2022-09-02 13:40:00|14011.3|14006.3|14016.7|14011.7|14018.1|14014.6|14009.9|14006|466
1662126300000|2022-09-02 13:45:00|14016.4|14011.4|14011|14006|14016.6|14011.6|14008.4|14003.4|518
1662126600000|2022-09-02 13:50:00|14010|14005|14013.3|14008.3|14014.2|14009.2|14007.1|14002.1|501
1662126900000|2022-09-02 13:55:00|14013.2|14008.2|14014|14007.6|14014.3|14009.3|14009.4|14004.4|454
1662127200000|2022-09-02 14:00:00|14013.4|14006.8|14009.9|14004.9|14015.5|14010.5|14007|14002|523
1662127500000|2022-09-02 14:05:00|14009.7|14004.7|14013.1|14008.1|14013.8|14008.8|14008.5|14004.6|475
1662127800000|2022-09-02 14:10:00|14012.6|14007.6|14004.9|13999.9|14013.8|14008.8|14004.3|13999.3|434
1662128100000|2022-09-02 14:15:00|14004.8|13999.8|14007.4|14002.4|14008.1|14003.1|14003.1|13998.1|395
1662128400000|2022-09-02 14:20:00|14007.5|14002.5|14003.6|13998.6|14008.9|14003.9|14002.9|13997.9|383
1662128700000|2022-09-02 14:25:00|14003.5|13998.5|14001.3|13996.3|14004.2|14000|13999.5|13996|379
1662129000000|2022-09-02 14:30:00|14001.2|13996.2|13999.7|13994.7|14001.3|13997.5|13996.1|13991.1|358
1662129300000|2022-09-02 14:35:00|13999.8|13994.8|14001|13996|14001.6|13998|13997.2|13993.5|367
1662129600000|2022-09-02 14:40:00|14001.1|13996.1|13997.6|13992.6|14001.1|13996.2|13994.9|13991.1|366
1662129900000|2022-09-02 14:45:00|13997.5|13992.5|13995.8|13990.8|13998.6|13993.6|13992.5|13989|337
1662130200000|2022-09-02 14:50:00|13995.7|13990.7|13992.7|13987.7|13995.7|13991.8|13990.4|13986.7|385
1662130500000|2022-09-02 14:55:00|13992.6|13987.6|13989.4|13984.4|13994.9|13990.9|13985.4|13982|463
1662130800000|2022-09-02 15:00:00|13987.4|13985.4|13992.8|13987.8|13994.7|13990.7|13987.4|13983.6|423
1662131100000|2022-09-02 15:05:00|13992.7|13987.7|13992.6|13987.6|13996.3|13992.7|13991.4|13987.5|336
1662131400000|2022-09-02 15:10:00|13992.7|13987.7|13989|13984|13994.1|13989.1|13988.8|13983.8|346
1662131700000|2022-09-02 15:15:00|13989.4|13984.4|13989.3|13984.3|13992.6|13987.6|13989.3|13984.3|334
1662132000000|2022-09-02 15:20:00|13990|13985|13990.5|13985.5|13990.8|13986.7|13987.1|13983.4|276
1662132300000|2022-09-02 15:25:00|13990.6|13985.6|13995.2|13990.2|13997.2|13992.2|13990.6|13985.6|302
1662132600000|2022-09-02 15:30:00|13995.5|13990.5|13992.8|13987.8|13995.7|13990.7|13992|13987|345
1662132900000|2022-09-02 15:35:00|13992.7|13987.7|13998.2|13993.2|13998.3|13993.3|13992.7|13987.7|286
1662133200000|2022-09-02 15:40:00|13998.3|13993.3|14000.5|13995.5|14003.7|13998.7|13997.6|13992.6|415
1662133500000|2022-09-02 15:45:00|14000.4|13995.4|13998.9|13993.9|14000.4|13995.4|13997.4|13992.4|377
1662133800000|2022-09-02 15:50:00|13998.8|13993.8|13997.6|13992.6|13999.2|13995.9|13995.4|13992.3|324
1662134100000|2022-09-02 15:55:00|13997.5|13992.5|13991.3|13986.3|13998.3|13993.3|13989.3|13986|272
1662134400000|2022-09-02 16:00:00|13991.1|13986.1|13995.1|13990.1|13995.7|13990.7|13990.7|13985.7|330
1662134700000|2022-09-02 16:05:00|13996.1|13991.1|13999.5|13994.5|14001.1|13996.1|13995.4|13990.4|299
1662135000000|2022-09-02 16:10:00|13999.4|13994.4|13998|13993|14001.5|13996.5|13997.4|13992.4|330
1662135300000|2022-09-02 16:15:00|13998.1|13993.1|13999.6|13994.6|13999.9|13994.9|13997.9|13992.9|305
1662135600000|2022-09-02 16:20:00|13999.7|13994.7|14010.5|14005.5|14011.1|14006.1|13999|13994|507
1662135900000|2022-09-02 16:25:00|14010.6|14005.6|14012.6|14007.6|14015.3|14010.3|14008.4|14003.4|541
1662136200000|2022-09-02 16:30:00|14012.7|14007.7|14017.3|14012.3|14020|14015.8|14009.7|14004.7|557
1662136500000|2022-09-02 16:35:00|14017.6|14012.6|14018.7|14013.7|14019.9|14014.9|14014.5|14009.5|540
1662136800000|2022-09-02 16:40:00|14018.9|14013.9|14025.4|14020.4|14025.9|14020.9|14018.7|14013.7|474
1662137100000|2022-09-02 16:45:00|14025.6|14020.6|14021.4|14016.4|14026.5|14021.5|14020.3|14015.3|548
1662137400000|2022-09-02 16:50:00|14021.5|14016.5|14021.7|14016.7|14026.4|14021.4|14021.2|14016.2|431
1662137700000|2022-09-02 16:55:00|14021.8|14016.8|14022.8|14017.8|14026.1|14021.1|14021.8|14016.8|344
1662138000000|2022-09-02 17:00:00|14022.7|14017.7|14023.1|14018.1|14026.9|14021.9|14022.3|14017.3|429
1662138300000|2022-09-02 17:05:00|14022.9|14017.9|14023.8|14018.8|14025.5|14020.5|14022.2|14017.2|417
1662138600000|2022-09-02 17:10:00|14023.9|14018.9|14025.6|14020.6|14026.4|14021.4|14022|14017|353
1662138900000|2022-09-02 17:15:00|14025.5|14020.5|14022.8|14017.8|14027.9|14022.9|14022.6|14017.6|360
1662139200000|2022-09-02 17:20:00|14022.9|14017.9|14031.4|14026.4|14031.6|14026.6|14022.8|14017.8|338
1662139500000|2022-09-02 17:25:00|14031.5|14026.5|14030.5|14025.5|14033.1|14028.8|14029.9|14024.9|363
1662139800000|2022-09-02 17:30:00|14030.4|14025.4|14030.6|14025.6|14032|14027|14028.8|14023.8|359
1662140100000|2022-09-02 17:35:00|14030.7|14025.7|14029.2|14024.2|14031|14026|14028.1|14023.1|324
1662140400000|2022-09-02 17:40:00|14029.1|14024.1|14028.5|14023.5|14030|14025|14027.5|14022.5|368
1662140700000|2022-09-02 17:45:00|14028.6|14023.6|14028.3|14023.3|14029.3|14024.3|14026.6|14021.6|371
1662141000000|2022-09-02 17:50:00|14028.4|14023.4|14027.6|14022.6|14029.2|14024.2|14027.4|14022.4|230
1662141300000|2022-09-02 17:55:00|14027.9|14022.9|14027|14022|14029.1|14024.1|14026.4|14021.4|312
1662141600000|2022-09-02 18:00:00|14026.9|14021.9|14027.7|14022.7|14028.6|14023.6|14024.7|14020.2|324
1662141900000|2022-09-02 18:05:00|14027.4|14022.4|14026|14021|14028.9|14023.9|14025.2|14020.2|366
1662142200000|2022-09-02 18:10:00|14025.9|14020.9|14028.3|14023.3|14028.3|14023.3|14025.7|14020.7|383
1662142500000|2022-09-02 18:15:00|14028.2|14023.2|14025.8|14020.8|14028.9|14023.9|14025.6|14020.6|329
1662142800000|2022-09-02 18:20:00|14025.9|14020.9|14026|14021|14027.8|14022.8|14024.6|14020.4|338
1662143100000|2022-09-02 18:25:00|14026.1|14021.1|14023.5|14018.5|14026.3|14021.3|14022.4|14017.4|302
1662143400000|2022-09-02 18:30:00|14023.6|14018.6|14024.4|14019.4|14025.7|14020.7|14023.3|14018.3|238
1662143700000|2022-09-02 18:35:00|14024.5|14019.5|14022|14017|14024.5|14019.5|14021|14016.1|310
1662144000000|2022-09-02 18:40:00|14022.4|14017.4|14024.3|14019.3|14024.8|14019.8|14022.3|14017.3|271
1662144300000|2022-09-02 18:45:00|14024.2|14019.2|14024.7|14019.7|14024.8|14019.8|14023|14018|224
1662144600000|2022-09-02 18:50:00|14024.6|14019.6|14022.6|14017.6|14024.6|14020.2|14020.2|14015.4|229
1662144900000|2022-09-02 18:55:00|14022.5|14017.5|14021.8|14016.8|14023.8|14019.6|14020.4|14016.5|257
1662145200000|2022-09-02 19:00:00|14021.9|14016.9|14020.3|14015.3|14022.8|14017.8|14020.3|14015.3|261
1662145500000|2022-09-02 19:05:00|14020.2|14015.2|14021.5|14016.5|14021.5|14016.5|14019.2|14014.2|242
1662145800000|2022-09-02 19:10:00|14021.7|14016.7|14024.1|14019.1|14025.9|14020.9|14021.1|14016.1|283
1662146100000|2022-09-02 19:15:00|14024|14019|14024.8|14019.8|14025.6|14020.6|14022.8|14017.8|295
1662146400000|2022-09-02 19:20:00|14024.9|14019.9|14028|14023|14028.5|14023.5|14024|14019|354
1662146700000|2022-09-02 19:25:00|14028.1|14023.1|14028.8|14023.8|14029.1|14024.1|14027.2|14022.2|275
1662147000000|2022-09-02 19:30:00|14028.7|14023.7|14028.7|14023.7|14029.5|14024.5|14027.8|14022.8|288
1662147300000|2022-09-02 19:35:00|14029|14024|14032.3|14027.3|14033|14028|14028.5|14023.5|218
1662147600000|2022-09-02 19:40:00|14032.2|14027.2|14031.9|14026.9|14032.9|14027.9|14030.6|14025.6|189
1662147900000|2022-09-02 19:45:00|14032|14027|14030.9|14025.9|14032.1|14027.1|14030.7|14025.7|254
1662148200000|2022-09-02 19:50:00|14031|14026|14027.8|14022.8|14031.3|14026.3|14027.8|14022.8|306
1662148500000|2022-09-02 19:55:00|14027.9|14022.9|14024.5|14019.5|14028.7|14023.7|14023.5|14018.5|302
1662148800000|2022-09-02 20:00:00|14024.6|14019.6|14022.6|14017.6|14025.9|14020.9|14021.8|14016.8|277
1662149100000|2022-09-02 20:05:00|14022.7|14017.7|14021.6|14016.6|14023.8|14018.8|14021.3|14016.3|188
1662149400000|2022-09-02 20:10:00|14021.9|14016.9|14023.4|14018.4|14023.5|14018.5|14021.3|14016.3|182
1662149700000|2022-09-02 20:15:00|14023.3|14018.3|14022.8|14017.8|14024.4|14019.4|14022.6|14017.6|258
1662150000000|2022-09-02 20:20:00|14023.1|14018.1|14021.1|14016.1|14023.1|14018.1|14020.9|14015.9|140
1662150300000|2022-09-02 20:25:00|14021.3|14016.3|14021.8|14016.8|14021.9|14016.9|14020.9|14015.9|139
1662150600000|2022-09-02 20:30:00|14021.9|14016.9|14022.6|14017.6|14023.8|14018.8|14021.7|14016.7|158
1662150900000|2022-09-02 20:35:00|14022.5|14017.5|14022.7|14017.7|14023.7|14018.7|14022.2|14017.2|75
1662151200000|2022-09-02 20:40:00|14022.8|14017.8|14027.9|14022.9|14031.5|14024|14022.8|14017.3|178
1662151500000|2022-09-02 20:45:00|14027|14022|14025.7|14020.7|14032.6|14023.9|14024.9|14016.5|161
1662151800000|2022-09-02 20:50:00|14029.3|14018.3|14031.2|14015.2|14031.3|14021.6|14023.6|14014.3|152
1662152100000|2022-09-02 20:55:00|14030.9|14014.9|14029.5|14017|14031.7|14020.8|14025.4|14014.5|109
1662321600000|2022-09-04 20:00:00|14027.1|14005.1|14028.3|14006.3|14028.3|14006.3|14025.3|14003.3|19
1662321900000|2022-09-04 20:05:00|14025.3|14003.3|14026.3|14004.9|14028.3|14006.3|14025.3|14003.3|12
1662322200000|2022-09-04 20:10:00|14028.3|14006.3|14019.9|14004.2|14028.3|14013.7|14017.2|14003.7|25
1662322500000|2022-09-04 20:15:00|14028|14006|14026.3|14004.9|14028.3|14006.3|14026.3|14004.7|18
1662322800000|2022-09-04 20:20:00|14028.3|14006.3|14028.3|14006.3|14028.7|14006.7|14026.3|14004.7|16
1662323100000|2022-09-04 20:25:00|14027.4|14005.4|14027.3|14006.7|14029.7|14007.7|14026.3|14004.7|14
1662323400000|2022-09-04 20:30:00|14029.7|14007.7|14029.7|14007.7|14029.7|14007.7|14027.3|14006.7|13
1662323700000|2022-09-04 20:35:00|14028.9|14006.9|14029.7|14007.7|14029.7|14007.7|14028.8|14006.8|12
1662324000000|2022-09-04 20:40:00|14029.2|14007.2|14029.7|14007.7|14029.7|14007.7|14028.9|14006.9|14
1662324300000|2022-09-04 20:45:00|14029.2|14007.2|14029.7|14007.7|14029.7|14007.7|14029.2|14007.2|6
1662324600000|2022-09-04 20:50:00|14029.2|14007.2|14029.7|14007.7|14029.7|14007.7|14028|14006|12
1662324900000|2022-09-04 20:55:00|14029.2|14007.2|14029.7|14007.7|14029.7|14007.7|14028|14006|15
1662325200000|2022-09-04 21:00:00|14030.5|14008.5|14037|14015|14037.5|14015.5|14028|14006|24
1662325500000|2022-09-04 21:05:00|14021.2|14015.2|14035.6|14013.6|14037|14015.2|14020.8|14006|16
1662325800000|2022-09-04 21:10:00|14037|14015|14025|14009|14037|14018|14022.2|14006|21
1662326100000|2022-09-04 21:15:00|14032.7|14016.7|14033.9|14019.1|14036.2|14021.1|14020.5|14004.5|201
1662326400000|2022-09-04 21:20:00|14035.1|14018.8|14025.7|14009.7|14035.4|14020.7|14015.3|13999.3|130
1662326700000|2022-09-04 21:25:00|14028.2|14012.2|14032.6|14016.6|14032.8|14016.8|14023.5|14008|26
1662327000000|2022-09-04 21:30:00|14026.7|14010.7|14025.3|14009.3|14028.5|14012.5|14023|14007.7|230
1662327300000|2022-09-04 21:35:00|14024.8|14008.8|14029|14013|14031.4|14015.4|14023.9|14007.9|97
1662327600000|2022-09-04 21:40:00|14028.5|14012.5|14025|14009|14028.5|14012.5|14018.6|14002.6|177
1662327900000|2022-09-04 21:45:00|14023.6|14009.7|14030|14014|14033|14017|14022.1|14008.3|145
1662328200000|2022-09-04 21:50:00|14029.7|14013.7|14029.2|14013.2|14031.6|14015.6|14025.9|14009.9|121
1662328500000|2022-09-04 21:55:00|14029.1|14013.1|14028.8|14012.8|14032.2|14016.2|14026.1|14010.1|114
1662328800000|2022-09-04 22:00:00|14029.9|14013.9|14030.6|14014.6|14036.2|14021.7|14023|14007|217
1662329100000|2022-09-04 22:05:00|14022.7|14006.7|14030.2|14014.2|14036.5|14022.2|14022.7|14006.7|161
1662329400000|2022-09-04 22:10:00|14031.4|14017.4|14031.3|14015.3|14036.5|14022.3|14025|14009|158
1662329700000|2022-09-04 22:15:00|14031.7|14017.2|14035.2|14023.6|14038.8|14029|14025.6|14009.6|221
1662330000000|2022-09-04 22:20:00|14035|14024.3|14031.7|14022.5|14035.7|14026.9|14031.5|14020.8|156
1662330300000|2022-09-04 22:25:00|14032.3|14024.5|14030.9|14021.8|14033.5|14024.6|14029.8|14020.2|147
1662330600000|2022-09-04 22:30:00|14032.1|14022.2|14030.2|14024.1|14033.5|14025.2|14028.3|14017.3|230
1662330900000|2022-09-04 22:35:00|14030.1|14024|14029.5|14023.4|14032.4|14025.5|14029|14020.4|146
1662331200000|2022-09-04 22:40:00|14029.3|14024.3|14029.4|14024.4|14031.8|14024.9|14028.8|14021.3|145
1662331500000|2022-09-04 22:45:00|14029.3|14024.3|14030.5|14025.5|14032.8|14026.4|14029|14021.4|177
1662331800000|2022-09-04 22:50:00|14031.4|14024.9|14028.1|14023.1|14032|14026|14026.5|14021.1|152
1662332100000|2022-09-04 22:55:00|14028.3|14023.3|14027|14020.7|14030.1|14024.1|14023.3|14017.1|177
1662332400000|2022-09-04 23:00:00|14026.8|14020.8|14029|14024|14030.3|14025.3|14026.5|14019.6|238
1662332700000|2022-09-04 23:05:00|14028.6|14023.6|14029|14024|14029.6|14024.6|14025|14020|215
1662333000000|2022-09-04 23:10:00|14029.5|14024.5|14031.8|14026.8|14032.1|14027.1|14027.8|14022.8|244
1662333300000|2022-09-04 23:15:00|14031.9|14026.9|14033.3|14028.3|14033.9|14028.9|14030|14025|303
1662333600000|2022-09-04 23:20:00|14033.6|14028.6|14031.5|14026.5|14033.8|14028.8|14030.2|14025.2|278
1662333900000|2022-09-04 23:25:00|14031.7|14026.7|14032.9|14027.9|14033.3|14028.3|14031.1|14026.1|252
1662334200000|2022-09-04 23:30:00|14033.1|14028.1|14033.6|14028.6|14034.3|14029.3|14032.5|14027.5|188
1662334500000|2022-09-04 23:35:00|14033.7|14028.7|14033.8|14028.8|14034.3|14029.3|14033.5|14028.5|200
1662334800000|2022-09-04 23:40:00|14033.9|14028.9|14032.4|14027.4|14034|14029|14030.3|14025.3|222
1662335100000|2022-09-04 23:45:00|14032.5|14027.5|14034.7|14029.7|14035.4|14030.4|14032.4|14027.4|266
1662335400000|2022-09-04 23:50:00|14034.8|14029.8|14034.2|14029.2|14034.8|14029.8|14032.8|14027.8|300
1662335700000|2022-09-04 23:55:00|14034.3|14029.3|14035.1|14033.1|14036.6|14033.2|14033.7|14028.7|238
1662336000000|2022-09-05 00:00:00|14035|14033|14029.6|14024.6|14037.1|14033.7|14026.8|14023.3|438
1662336300000|2022-09-05 00:05:00|14029.7|14024.7|14026.3|14024.3|14029.9|14026.2|14024.4|14020.9|392
1662336600000|2022-09-05 00:10:00|14026.4|14024.4|14029.6|14024.6|14030.1|14026.2|14025.3|14021.8|330
1662336900000|2022-09-05 00:15:00|14029.7|14024.7|14035.5|14030.5|14035.5|14032.2|14029.3|14024.7|363
1662337200000|2022-09-05 00:20:00|14035.6|14030.6|14036|14034|14037.3|14034.1|14033.8|14030.1|242
1662337500000|2022-09-05 00:25:00|14036.1|14034.1|14035.8|14030.8|14038.2|14034.9|14034.2|14030.6|149
1662337800000|2022-09-05 00:30:00|14036|14031|14033.5|14031.5|14036.9|14032.8|14032.1|14028.8|311
1662338100000|2022-09-05 00:35:00|14033.6|14031.6|14034.9|14032.9|14037.8|14034.9|14033.6|14030.1|304
1662338400000|2022-09-05 00:40:00|14034.8|14032.8|14035.9|14030.9|14036.7|14033.1|14032.9|14029.4|294
1662338700000|2022-09-05 00:45:00|14035.8|14030.8|14036.4|14034.4|14037.8|14034.8|14033.8|14030.2|299
1662339000000|2022-09-05 00:50:00|14036.3|14034.3|14035.5|14033.5|14038|14034.9|14035.5|14032.2|283
1662339300000|2022-09-05 00:55:00|14037|14032|14036.9|14031.9|14037.6|14034.1|14034.2|14030.8|294
1662339600000|2022-09-05 01:00:00|14035.5|14033.5|14033.4|14031.4|14036.8|14033.6|14031.5|14028.1|336
1662339900000|2022-09-05 01:05:00|14034.8|14029.8|14034.2|14032.2|14036.6|14033.3|14032.9|14029.4|284
1662340200000|2022-09-05 01:10:00|14034.3|14032.3|14031|14029|14035.5|14032.3|14030.8|14028.8|291
1662340500000|2022-09-05 01:15:00|14030.9|14028.9|14028.2|14026.2|14033.8|14030.2|14026.3|14023.4|437
1662340800000|2022-09-05 01:20:00|14028.1|14026.1|14035.3|14030.3|14035.3|14031.9|14028.1|14024.8|298
1662341100000|2022-09-05 01:25:00|14035.4|14030.4|14036.3|14034.3|14038|14035|14033.6|14030.4|359
1662341400000|2022-09-05 01:30:00|14036.4|14034.4|14034.2|14032.2|14039.2|14035.8|14034.2|14030.7|351
1662341700000|2022-09-05 01:35:00|14035.5|14030.5|14036.6|14034.6|14038.8|14035.8|14032.7|14029.1|363
1662342000000|2022-09-05 01:40:00|14036.5|14034.5|14037.3|14035.3|14038.8|14035.6|14035.2|14031.7|231
1662342300000|2022-09-05 01:45:00|14037.4|14035.4|14040.2|14035.2|14040.5|14037.9|14036.1|14032.4|274
1662342600000|2022-09-05 01:50:00|14040.3|14035.3|14038.8|14036.8|14040.9|14037.7|14038.3|14034.9|317
1662342900000|2022-09-05 01:55:00|14038.5|14036.5|14040.4|14038.4|14042.4|14039.1|14036.9|14033.7|327
1662343200000|2022-09-05 02:00:00|14040.3|14038.3|14041.6|14036.6|14042|14038.5|14038.7|14035.1|345
1662343500000|2022-09-05 02:05:00|14041.8|14036.8|14043.8|14038.8|14044.1|14040.7|14040.3|14036.7|298
1662343800000|2022-09-05 02:10:00|14043.9|14038.9|14043.8|14041.8|14045.3|14042.2|14041.5|14037.8|310
1662344100000|2022-09-05 02:15:00|14043.7|14041.7|14045.9|14043.9|14047.2|14044|14043.5|14040.4|250
1662344400000|2022-09-05 02:20:00|14045.8|14043.8|14048.9|14046.9|14050.4|14047|14044.8|14041.1|277
1662344700000|2022-09-05 02:25:00|14048.8|14046.8|14048|14043|14050.4|14047|14045.6|14042.2|304
1662345000000|2022-09-05 02:30:00|14048.7|14043.7|14054.2|14049.2|14054.2|14050.8|14047.6|14043.5|303
1662345300000|2022-09-05 02:35:00|14052.6|14050.6|14052.8|14047.8|14053.7|14050.6|14049.7|14046.1|314
1662345600000|2022-09-05 02:40:00|14052.5|14047.5|14050.6|14048.6|14053.3|14049.9|14050.3|14046.9|230
1662345900000|2022-09-05 02:45:00|14050.5|14048.5|14047.3|14045.3|14051.8|14048.7|14047.3|14044.1|284
1662346200000|2022-09-05 02:50:00|14047.4|14045.4|14045.3|14040.3|14048.9|14046|14043.9|14039.9|216
1662346500000|2022-09-05 02:55:00|14045.4|14040.4|14042.7|14040.7|14045.9|14042.3|14041.5|14038.1|264
1662346800000|2022-09-05 03:00:00|14043|14041|14046.7|14041.7|14047.1|14043.6|14042.9|14040.3|296
1662347100000|2022-09-05 03:05:00|14046.8|14041.8|14046.4|14041.4|14047.1|14043.5|14044.3|14040.7|229
1662347400000|2022-09-05 03:10:00|14045|14043|14043.8|14041.8|14046.5|14043|14043.6|14040.1|220
1662347700000|2022-09-05 03:15:00|14043.9|14041.9|14040.7|14038.7|14045.4|14042.2|14040.6|14037.2|205
1662348000000|2022-09-05 03:20:00|14040.8|14038.8|14043|14041|14045|14041.5|14040.5|14037.1|265
1662348300000|2022-09-05 03:25:00|14043.1|14041.1|14046.3|14044.3|14048.6|14045.5|14043|14039.6|284
1662348600000|2022-09-05 03:30:00|14046.4|14044.4|14045.6|14043.6|14048.1|14044.9|14045.4|14042.1|249
1662348900000|2022-09-05 03:35:00|14045.7|14043.7|14043.7|14041.7|14048|14044.8|14043.5|14040.1|286
1662349200000|2022-09-05 03:40:00|14043.9|14041.9|14044.9|14042.9|14046.9|14044.1|14043.6|14040|264
1662349500000|2022-09-05 03:45:00|14044.8|14042.8|14045.2|14043.2|14046.9|14043.3|14044.1|14040.6|289
1662349800000|2022-09-05 03:50:00|14045.3|14043.3|14045.7|14043.7|14047.5|14044.2|14045.2|14041.8|205
1662350100000|2022-09-05 03:55:00|14045.5|14043.5|14047.4|14045.4|14048.8|14045.5|14045.4|14042.1|218
1662350400000|2022-09-05 04:00:00|14047.3|14045.3|14048.3|14046.3|14050.5|14047|14046.6|14043.6|280
1662350700000|2022-09-05 04:05:00|14048.2|14046.2|14050.7|14045.7|14052.7|14049.2|14048.2|14044.9|271
1662351000000|2022-09-05 04:10:00|14049.2|14047.2|14047.8|14045.8|14050.9|14047.4|14047.8|14044.1|201
1662351300000|2022-09-05 04:15:00|14047.9|14045.9|14049.5|14047.5|14051.8|14048.3|14047.6|14044|238
1662351600000|2022-09-05 04:20:00|14049.4|14047.4|14048.6|14046.6|14051.9|14048.5|14048.4|14045.1|230
1662351900000|2022-09-05 04:25:00|14048.7|14046.7|14047.8|14045.8|14050.2|14046.7|14047.5|14044|215
1662352200000|2022-09-05 04:30:00|14047.9|14045.9|14050.9|14045.9|14051.4|14047.9|14047.9|14044.5|252
1662352500000|2022-09-05 04:35:00|14050.8|14045.8|14051.6|14046.6|14053.7|14050.3|14049|14045.6|268
1662352800000|2022-09-05 04:40:00|14051.7|14046.7|14052.5|14047.5|14053.8|14050.2|14050.2|14046.6|304
1662353100000|2022-09-05 04:45:00|14052.4|14047.4|14052.6|14050.6|14054.2|14050.7|14050.5|14046.8|287
1662353400000|2022-09-05 04:50:00|14052.5|14050.5|14052.1|14047.1|14053.7|14050.6|14049.5|14046.1|322
1662353700000|2022-09-05 04:55:00|14052.2|14047.2|14053.2|14048.2|14053.7|14049.5|14050.3|14046.9|247
1662354000000|2022-09-05 05:00:00|14053.1|14048.1|14055.7|14050.7|14056.1|14052.4|14051.6|14048|375
1662354300000|2022-09-05 05:05:00|14055.5|14050.5|14058|14053|14058.3|14054.7|14054.9|14050.5|474
1662354600000|2022-09-05 05:10:00|14057.8|14052.8|14055.8|14053.8|14057.9|14054.2|14054.3|14050.7|300
1662354900000|2022-09-05 05:15:00|14055.7|14053.7|14058|14053|14058|14054.5|14054.8|14051.2|245
1662355200000|2022-09-05 05:20:00|14057.9|14052.9|14057.1|14055.1|14059.1|14055.9|14056.5|14052.8|217
1662355500000|2022-09-05 05:25:00|14057.2|14055.2|14057.8|14055.8|14059.3|14056.1|14056.6|14053|207
1662355800000|2022-09-05 05:30:00|14057.9|14055.9|14055.7|14053.7|14059.1|14055.9|14055|14051.3|284
1662356100000|2022-09-05 05:35:00|14055.8|14053.8|14059.8|14054.8|14059.9|14056.4|14055.4|14052.2|279
1662356400000|2022-09-05 05:40:00|14058.1|14056.1|14057.8|14055.8|14059.8|14056.5|14055.2|14052.7|294
1662356700000|2022-09-05 05:45:00|14057.9|14055.9|14057|14055|14059.9|14056.4|14056.2|14052.9|290
1662357000000|2022-09-05 05:50:00|14056.8|14054.8|14057.6|14055.6|14060.1|14056.6|14056.4|14052.9|241
1662357300000|2022-09-05 05:55:00|14057.7|14055.7|14056.6|14054.6|14059.8|14056.3|14056.1|14052.9|254
1662357600000|2022-09-05 06:00:00|14056.7|14054.7|14053.9|14051.9|14060.1|14056.9|14053.8|14050.6|315
1662357900000|2022-09-05 06:05:00|14054|14052|14056.5|14051.5|14058.6|14055|14053.5|14050.1|363
1662358200000|2022-09-05 06:10:00|14056.4|14051.4|14055.3|14050.3|14057.2|14053.9|14052.8|14048.8|278
1662358500000|2022-09-05 06:15:00|14055.4|14050.4|14056.8|14051.8|14056.9|14053.3|14053.6|14050.2|324
1662358800000|2022-09-05 06:20:00|14056.7|14051.7|14053.6|14048.6|14056.8|14053|14052.2|14048.6|242
1662359100000|2022-09-05 06:25:00|14053.7|14048.7|14052.4|14050.4|14055.7|14052.2|14051.7|14048.4|369
1662359400000|2022-09-05 06:30:00|14052.3|14050.3|14057.1|14052.1|14057.7|14054.4|14052.2|14048.8|335
1662359700000|2022-09-05 06:35:00|14055.8|14053.8|14056.5|14054.5|14058.9|14055.7|14054.6|14051.5|363
1662360000000|2022-09-05 06:40:00|14056.6|14054.6|14056.3|14054.3|14059.3|14055.7|14055.6|14051.8|312
1662360300000|2022-09-05 06:45:00|14056|14054|14054.6|14052.6|14058.3|14055|14054.4|14051.1|257
1662360600000|2022-09-05 06:50:00|14054.5|14052.5|14048.6|14046.6|14054.6|14052.6|14046.8|14043.4|337
1662360900000|2022-09-05 06:55:00|14048.8|14046.8|14052.1|14047.1|14053.9|14049.5|14048.8|14045|300
1662361200000|2022-09-05 07:00:00|14051.9|14046.9|14057.7|14055.7|14057.9|14055.9|14051.6|14046.6|344
1662361500000|2022-09-05 07:05:00|14057.9|14055.9|14058|14056|14061.1|14057.8|14056.9|14053.9|356
1662361800000|2022-09-05 07:10:00|14058.3|14056.3|14059.6|14057.6|14061|14058|14057.5|14054|400
1662362100000|2022-09-05 07:15:00|14061|14056|14057.4|14055.4|14061.7|14058.3|14057.4|14054|478
1662362400000|2022-09-05 07:20:00|14058.8|14053.8|14057.9|14055.9|14059.9|14056.3|14054.7|14051.4|412
1662362700000|2022-09-05 07:25:00|14059.5|14054.5|14058.9|14053.9|14060.3|14056.8|14057|14053.6|400
1662363000000|2022-09-05 07:30:00|14057.1|14055.1|14053.7|14048.7|14059.1|14055.5|14047.8|14044.9|445
1662363300000|2022-09-05 07:35:00|14053.8|14048.8|14055.5|14053.5|14057.9|14055|14049.9|14046.7|455
1662363600000|2022-09-05 07:40:00|14055.6|14053.6|14056.8|14054.8|14058|14055|14055.4|14051.9|295
1662363900000|2022-09-05 07:45:00|14056.9|14054.9|14059.6|14054.6|14059.7|14056.9|14056.5|14053.2|334
1662364200000|2022-09-05 07:50:00|14059.7|14054.7|14059|14057|14061.9|14058.6|14057.9|14054.4|423
1662364500000|2022-09-05 07:55:00|14058.9|14056.9|14060.7|14058.7|14062.2|14059.1|14058.9|14055.7|346
1662364800000|2022-09-05 08:00:00|14060.9|14058.9|14061.9|14059.9|14063.3|14060|14060.4|14056.9|341
1662365100000|2022-09-05 08:05:00|14062|14060|14059.3|14057.3|14063.4|14060.2|14059.2|14055.5|341
1662365400000|2022-09-05 08:10:00|14059.2|14057.2|14058.5|14056.5|14061.5|14058|14056.5|14054.3|315
1662365700000|2022-09-05 08:15:00|14058.6|14056.6|14056.5|14054.5|14059.6|14056.8|14055.1|14051.7|247
1662366000000|2022-09-05 08:20:00|14056.6|14054.6|14058.8|14056.8|14060.5|14057.1|14056.3|14053.2|343
1662366300000|2022-09-05 08:25:00|14058.7|14056.7|14060.3|14055.3|14061.5|14058.2|14057.5|14054.2|360
1662366600000|2022-09-05 08:30:00|14060.4|14055.4|14059.8|14057.8|14062.4|14059.2|14059.6|14055.2|336
1662366900000|2022-09-05 08:35:00|14060|14058|14059.5|14057.5|14061.1|14058.2|14057|14054.7|223
1662367200000|2022-09-05 08:40:00|14059.4|14057.4|14061.4|14059.4|14063|14059.8|14059|14055.6|317
1662367500000|2022-09-05 08:45:00|14061.3|14059.3|14060.8|14058.8|14063.2|14060|14060.4|14057.6|221
1662367800000|2022-09-05 08:50:00|14060.9|14058.9|14061.8|14059.8|14062.5|14059.9|14060.2|14056.9|174
1662368100000|2022-09-05 08:55:00|14061.9|14059.9|14062.8|14060.8|14064|14061|14061.6|14058.7|150
1662368400000|2022-09-05 09:00:00|14062.9|14060.9|14056.8|14054.8|14064.5|14062|14053.8|14050.1|453
1662368700000|2022-09-05 09:05:00|14058.1|14053.1|14053.6|14051.6|14059.4|14055.7|14053.1|14051.1|401
1662369000000|2022-09-05 09:10:00|14053.7|14051.7|14055.9|14050.9|14056.7|14053.5|14053.3|14049.9|364
1662369300000|2022-09-05 09:15:00|14056.1|14051.1|14053.7|14051.7|14056.2|14053.1|14053.2|14050.1|329
1662369600000|2022-09-05 09:20:00|14053.8|14051.8|14052.4|14050.4|14056|14052.5|14052.3|14049.1|423
1662369900000|2022-09-05 09:25:00|14051.4|14049.4|14053.6|14048.6|14054.4|14050.9|14051|14047.3|293
1662370200000|2022-09-05 09:30:00|14052.1|14050.1|14053.3|14048.3|14055.1|14051.7|14051.5|14047.7|345
1662370500000|2022-09-05 09:35:00|14053.4|14048.4|14049.1|14044.1|14053.6|14050|14047.7|14044.1|357
1662370800000|2022-09-05 09:40:00|14049|14044|14045.2|14043.2|14050.5|14046.6|14044.7|14041.2|297
1662371100000|2022-09-05 09:45:00|14046.7|14041.7|14041.3|14039.3|14046.7|14043.1|14041.2|14038|398
1662371400000|2022-09-05 09:50:00|14041.2|14039.2|14041.8|14039.8|14043.6|14040.2|14040.1|14036.9|369
1662371700000|2022-09-05 09:55:00|14041.9|14039.9|14044.5|14039.5|14045.7|14042|14041.3|14037.9|299
1662372000000|2022-09-05 10:00:00|14044.4|14039.4|14044.8|14042.8|14047.4|14045.4|14042.7|14039.2|271
1662372300000|2022-09-05 10:05:00|14044.7|14042.7|14045|14043|14046.2|14044.2|14044.5|14041.2|250
1662372600000|2022-09-05 10:10:00|14046.5|14041.5|14042.9|14037.9|14047.1|14043.7|14041.7|14037.9|300
1662372900000|2022-09-05 10:15:00|14042.8|14037.8|14042.8|14037.8|14043.4|14039.2|14039.1|14035.5|362
1662373200000|2022-09-05 10:20:00|14042.7|14037.7|14039.9|14034.9|14042.7|14039.1|14038.6|14034.6|383
1662373500000|2022-09-05 10:25:00|14040.4|14035.4|14042.1|14037.1|14042.6|14039.1|14037.7|14034.2|346
1662373800000|2022-09-05 10:30:00|14042|14037|14042.9|14040.9|14045.1|14041.2|14040.8|14037|350
1662374100000|2022-09-05 10:35:00|14043|14041|14043.2|14041.2|14045.2|14041.7|14041.6|14038.7|348
1662374400000|2022-09-05 10:40:00|14043.1|14041.1|14044|14042|14045.6|14042.1|14042.5|14038.6|383
1662374700000|2022-09-05 10:45:00|14044.1|14042.1|14043|14041|14045.5|14042.2|14042.1|14038.7|366
1662375000000|2022-09-05 10:50:00|14043.1|14041.1|14042.5|14037.5|14044.7|14041.2|14039.7|14036.3|319
1662375300000|2022-09-05 10:55:00|14042.6|14037.6|14045|14040|14045.6|14042|14040.1|14037.4|366
1662375600000|2022-09-05 11:00:00|14045.1|14040.1|14043.9|14038.9|14045.7|14042|14041.3|14037.7|365
1662375900000|2022-09-05 11:05:00|14043.6|14038.6|14046.2|14041.2|14046.7|14043.2|14041.1|14037.8|366
1662376200000|2022-09-05 11:10:00|14047|14042|14044.8|14042.8|14047.4|14044.2|14044.4|14040.8|312
1662376500000|2022-09-05 11:15:00|14045|14043|14045.8|14043.8|14047.3|14044|14044.2|14040.7|283
1662376800000|2022-09-05 11:20:00|14047.4|14042.4|14045.6|14043.6|14047.4|14044.1|14044.8|14041.6|338
1662377100000|2022-09-05 11:25:00|14045.7|14043.7|14047.7|14045.7|14049.3|14045.9|14045.3|14041.8|261
1662377400000|2022-09-05 11:30:00|14047.6|14045.6|14048.4|14043.4|14049.1|14045.6|14045.5|14042.1|377
1662377700000|2022-09-05 11:35:00|14048.3|14043.3|14044.8|14039.8|14048.7|14043.7|14044|14039|339
1662378000000|2022-09-05 11:40:00|14044.9|14039.9|14043.3|14038.3|14045.8|14040.8|14043|14038|358
1662378300000|2022-09-05 11:45:00|14043.4|14038.4|14045.7|14040.7|14045.7|14040.7|14042.6|14037.6|338
1662378600000|2022-09-05 11:50:00|14045.6|14040.6|14046|14041|14046.1|14041.1|14044.5|14039.5|341
1662378900000|2022-09-05 11:55:00|14045.8|14040.8|14045.6|14040.6|14047.5|14042.5|14044.4|14039.4|386
1662379200000|2022-09-05 12:00:00|14045.5|14040.5|14044.1|14039.1|14046.5|14041.5|14042.2|14038.1|414
1662379500000|2022-09-05 12:05:00|14044.2|14039.2|14045.5|14040.5|14047.1|14043.4|14042|14038.5|414
1662379800000|2022-09-05 12:10:00|14045.6|14040.6|14047.1|14042.1|14048|14043|14043.3|14039.5|377
1662380100000|2022-09-05 12:15:00|14047|14042|14048|14043|14049.5|14045.8|14046.9|14042|373
1662380400000|2022-09-05 12:20:00|14047.8|14042.8|14048.7|14043.7|14049.4|14045.9|14047|14042.5|468
1662380700000|2022-09-05 12:25:00|14049|14044|14048.9|14043.9|14049.2|14045.7|14046.4|14042.8|605
1662381000000|2022-09-05 12:30:00|14047.2|14045.2|14048.5|14043.5|14049.2|14045.5|14046.2|14042.4|581
1662381300000|2022-09-05 12:35:00|14048.4|14043.4|14048.6|14043.6|14049.2|14044.2|14047.6|14042.6|317
1662381600000|2022-09-05 12:40:00|14048.8|14043.8|14046.8|14041.8|14049.9|14044.9|14046.6|14041.6|343
1662381900000|2022-09-05 12:45:00|14046.7|14041.7|14045.9|14040.9|14048.5|14043.5|14044|14040|418
1662382200000|2022-09-05 12:50:00|14046|14041|14047.8|14042.8|14048.1|14044.4|14044|14040.4|354
1662382500000|2022-09-05 12:55:00|14047.7|14042.7|14046|14044|14048.8|14045.4|14045.7|14041.6|335
1662382800000|2022-09-05 13:00:00|14047.7|14042.7|14046.5|14041.5|14048.3|14044.2|14043.8|14039.3|399
1662383100000|2022-09-05 13:05:00|14046.4|14041.4|14045.5|14043.5|14047.3|14043.8|14044.9|14040.8|275
1662383400000|2022-09-05 13:10:00|14045.3|14043.3|14044.4|14042.4|14047.3|14043.8|14044.4|14040.8|236
1662383700000|2022-09-05 13:15:00|14044.5|14042.5|14046.5|14041.5|14047|14043.3|14044.4|14040.7|243
1662384000000|2022-09-05 13:20:00|14046.6|14041.6|14046.5|14041.5|14047|14042.4|14043.4|14040.1|271
1662384300000|2022-09-05 13:25:00|14046.6|14041.6|14047.6|14042.6|14049|14045.6|14045.7|14040.7|245
1662384600000|2022-09-05 13:30:00|14047.7|14042.7|14047.7|14042.7|14048.1|14044.3|14044.5|14040.9|283
1662384900000|2022-09-05 13:35:00|14047.5|14042.5|14047.6|14042.6|14047.9|14044.2|14045.3|14041.5|286
1662385200000|2022-09-05 13:40:00|14047.4|14042.4|14046.6|14041.6|14048|14044.5|14045.1|14041.2|222
1662385500000|2022-09-05 13:45:00|14046.7|14041.7|14047.3|14042.3|14048|14044.5|14045.8|14041.7|287
1662385800000|2022-09-05 13:50:00|14047.2|14042.2|14046.2|14044.2|14048|14044.5|14045.5|14042|334
1662386100000|2022-09-05 13:55:00|14046|14044|14047.4|14042.4|14048.7|14044.9|14046|14042|281
1662386400000|2022-09-05 14:00:00|14047.5|14042.5|14047.8|14042.8|14048.2|14044|14045.8|14042|275
1662386700000|2022-09-05 14:05:00|14047.9|14042.9|14048.4|14043.4|14049.2|14045.6|14046.7|14042.7|253
1662387000000|2022-09-05 14:10:00|14048.5|14043.5|14045.2|14040.2|14048.5|14044.3|14044.5|14039.5|299
1662387300000|2022-09-05 14:15:00|14045.1|14040.1|14045.4|14040.4|14046.7|14041.7|14045.1|14040.1|215
1662387600000|2022-09-05 14:20:00|14045.3|14040.3|14045.4|14040.4|14046.4|14041.4|14045|14040|219
1662387900000|2022-09-05 14:25:00|14045.5|14040.5|14045.6|14040.6|14045.9|14040.9|14045.2|14040.2|220
1662388200000|2022-09-05 14:30:00|14045.3|14040.3|14042.7|14037.7|14046.2|14042|14042.3|14037.3|249
1662388500000|2022-09-05 14:35:00|14042.8|14037.8|14041|14036|14042.8|14037.8|14040.2|14035.2|253
1662388800000|2022-09-05 14:40:00|14040.9|14035.9|14040.2|14035.2|14041.9|14037.7|14038.8|14035.2|182
1662389100000|2022-09-05 14:45:00|14040.3|14035.3|14039.9|14034.9|14040.4|14036.6|14038.6|14034.5|201
1662389400000|2022-09-05 14:50:00|14040|14035|14041|14039|14042.7|14039.2|14039.1|14035|197
1662389700000|2022-09-05 14:55:00|14040.9|14038.9|14044.5|14039.5|14044.9|14041.2|14040.8|14037.5|219
1662390000000|2022-09-05 15:00:00|14044.6|14039.6|14041.4|14036.4|14045.3|14040.3|14040.4|14035.4|207
1662390300000|2022-09-05 15:05:00|14041.3|14036.3|14042.2|14037.2|14042.3|14037.3|14040.1|14035.1|157
1662390600000|2022-09-05 15:10:00|14042.1|14037.1|14043|14038|14043.5|14038.5|14041.6|14036.6|157
1662390900000|2022-09-05 15:15:00|14042.9|14037.9|14043|14038|14044|14039|14042.4|14037.4|227
1662391200000|2022-09-05 15:20:00|14042.9|14037.9|14044.8|14039.8|14044.9|14039.9|14042.7|14037.7|179
1662391500000|2022-09-05 15:25:00|14044.7|14039.7|14044.8|14039.8|14045.1|14040.1|14044.5|14039.5|128
1662391800000|2022-09-05 15:30:00|14044.7|14039.7|14046.2|14041.2|14046.9|14041.9|14044.7|14039.7|168
1662392100000|2022-09-05 15:35:00|14046.1|14041.1|14046.1|14041.1|14046.3|14042.8|14044.4|14040.8|130
1662392400000|2022-09-05 15:40:00|14044.4|14042.4|14046|14041|14046.3|14042.7|14044.4|14040.3|93
1662392700000|2022-09-05 15:45:00|14046.1|14041.1|14044.2|14042.2|14046.3|14042.7|14044.1|14040.7|114
1662393000000|2022-09-05 15:50:00|14044.3|14042.3|14043.4|14038.4|14045.9|14042.4|14041.8|14038.2|101
1662393300000|2022-09-05 15:55:00|14043.3|14038.3|14043.3|14038.3|14043.4|14040|14041.2|14037.9|162
1662393600000|2022-09-05 16:00:00|14043.4|14038.4|14043.5|14038.5|14043.7|14039.9|14041.6|14038.1|131
1662393900000|2022-09-05 16:05:00|14043.6|14038.6|14044.2|14039.2|14044.7|14040.8|14042.1|14038.4|130
1662394200000|2022-09-05 16:10:00|14044.1|14039.1|14041|14036|14044.3|14039.3|14040.9|14035.9|132
1662394500000|2022-09-05 16:15:00|14040.9|14035.9|14040|14035|14040.9|14035.9|14039.5|14034.5|140
1662394800000|2022-09-05 16:20:00|14039.9|14034.9|14040.8|14035.8|14042.4|14037.4|14039.9|14034.9|157
1662395100000|2022-09-05 16:25:00|14040.7|14035.7|14041.2|14036.2|14042.1|14037.1|14040.7|14035.7|132
1662395400000|2022-09-05 16:30:00|14041.3|14036.3|14041.8|14036.8|14042.2|14037.2|14041.3|14036.3|155
1662395700000|2022-09-05 16:35:00|14041.7|14036.7|14042|14037|14042.1|14037.1|14041.3|14036.3|158
1662396000000|2022-09-05 16:40:00|14041.9|14036.9|14042.3|14037.3|14042.6|14038.6|14040.5|14036.7|138
1662396300000|2022-09-05 16:45:00|14042.1|14037.1|14042.2|14037.2|14042.4|14038.8|14040.5|14037.1|91
1662396600000|2022-09-05 16:50:00|14042.3|14037.3|14042.1|14037.1|14042.4|14038.8|14040.6|14037|66
1662396900000|2022-09-05 16:55:00|14040.6|14038.6|14042.1|14037.1|14043.2|14038.7|14040.5|14037|120
1662397200000|2022-09-05 17:00:00|14042.2|14037.2|14042.7|14037.7|14043.2|14038.2|14042.2|14037.2|91
1662397500000|2022-09-05 17:05:00|14042.6|14037.6|14042.7|14037.7|14042.8|14037.8|14042.5|14037.5|48
1662397800000|2022-09-05 17:10:00|14042.8|14037.8|14042.7|14037.7|14042.9|14037.9|14042.4|14037.4|50
1662398100000|2022-09-05 17:15:00|14042.6|14037.6|14042.7|14037.7|14042.8|14037.8|14042.5|14037.5|49
1662398400000|2022-09-05 17:20:00|14042.5|14037.5|14042.7|14037.7|14042.9|14037.9|14042.5|14037.5|40
1662398700000|2022-09-05 17:25:00|14042.6|14037.6|14042.7|14037.7|14043.1|14038.1|14042.5|14037.5|38
1662399000000|2022-09-05 17:30:00|14042.8|14037.8|14042.8|14037.8|14042.8|14037.8|14042.7|14037.7|43
1662399300000|2022-09-05 17:35:00|14042.7|14037.7|14042.8|14037.8|14042.8|14037.8|14042.7|14037.7|34
1662399600000|2022-09-05 17:40:00|14042.7|14037.7|14042.7|14037.7|14042.8|14037.8|14042.7|14037.7|25
1662399900000|2022-09-05 17:45:00|14042.8|14037.8|14042.9|14037.9|14042.9|14037.9|14042.7|14037.7|31
1662400200000|2022-09-05 17:50:00|14042.8|14037.8|14042.8|14037.8|14042.9|14037.9|14042.7|14037.7|15
1662400500000|2022-09-05 17:55:00|14042.7|14037.7|14042.8|14037.8|14042.9|14037.9|14042.7|14037.7|48
1662400800000|2022-09-05 18:00:00|14042.7|14037.7|14042.3|14037.3|14043|14038|14041.9|14036.9|60
1662401100000|2022-09-05 18:05:00|14042.4|14037.4|14042.6|14037.6|14042.6|14037.6|14042.1|14037.1|60
1662401400000|2022-09-05 18:10:00|14042.5|14037.5|14042.2|14037.2|14042.6|14037.6|14042.1|14037.1|59
1662401700000|2022-09-05 18:15:00|14042.3|14037.3|14042.4|14037.4|14042.8|14037.8|14042|14037|61
1662402000000|2022-09-05 18:20:00|14042.3|14037.3|14042.3|14037.3|14042.7|14037.7|14042.2|14037.2|69
1662402300000|2022-09-05 18:25:00|14042.2|14037.2|14042.4|14037.4|14042.6|14037.6|14042.2|14037.2|63
1662402600000|2022-09-05 18:30:00|14042.5|14037.5|14042.4|14037.4|14042.6|14037.6|14042.3|14037.3|39
1662402900000|2022-09-05 18:35:00|14042.3|14037.3|14042.6|14037.6|14042.6|14037.6|14042.2|14037.2|85
1662403200000|2022-09-05 18:40:00|14042.5|14037.5|14042|14037|14042.6|14037.6|14042|14037|125
1662403500000|2022-09-05 18:45:00|14041.9|14036.9|14042.1|14037.1|14042.6|14037.6|14041.9|14036.9|66
1662403800000|2022-09-05 18:50:00|14042.2|14037.2|14042|14037|14042.3|14038.8|14040.7|14037|60
1662404100000|2022-09-05 18:55:00|14042.3|14037.3|14042.7|14037.7|14043|14038.8|14040.7|14036.9|104
1662404400000|2022-09-05 19:00:00|14042.8|14037.8|14041.7|14036.7|14043.7|14038.7|14041.6|14036.6|136
1662404700000|2022-09-05 19:05:00|14042|14037|14040.7|14035.7|14042.2|14037.2|14040.3|14035.3|98
1662405000000|2022-09-05 19:10:00|14040.6|14035.6|14040.7|14035.7|14041.1|14036.1|14040.1|14035.1|90
1662405300000|2022-09-05 19:15:00|14040.9|14035.9|14040.6|14035.6|14040.9|14035.9|14039.8|14034.8|98
1662405600000|2022-09-05 19:20:00|14040.3|14035.3|14040.6|14035.6|14041.4|14036.2|14039.9|14034.9|118
1662405900000|2022-09-05 19:25:00|14040.4|14035.4|14040.9|14035.9|14041.9|14036.1|14040.1|14035|109
1662406200000|2022-09-05 19:30:00|14040.8|14035.8|14040.7|14035.7|14041.2|14036.2|14040|14034.7|70
1662406500000|2022-09-05 19:35:00|14040.4|14035.4|14040.4|14035.4|14041|14036|14040.1|14035.1|79
1662406800000|2022-09-05 19:40:00|14040.8|14035.8|14040.6|14035.6|14040.8|14035.8|14040.2|14035.2|66
1662407100000|2022-09-05 19:45:00|14040.4|14035.4|14040.5|14035.5|14041.1|14035.8|14039.9|14034.7|87
1662407400000|2022-09-05 19:50:00|14040.4|14035.4|14040.5|14035.5|14040.7|14035.7|14040.2|14035.2|75
1662407700000|2022-09-05 19:55:00|14040.4|14035.4|14039.9|14034.9|14041|14035.5|14039.7|14033.8|116
1662408000000|2022-09-05 20:00:00|14040|14035|14042.7|14034.9|14042.7|14036.3|14039.5|14034.4|146
1662408300000|2022-09-05 20:05:00|14042.2|14035.3|14040.9|14035.9|14042.2|14036.3|14040.7|14034.9|89
1662408600000|2022-09-05 20:10:00|14041|14036|14043.3|14035.3|14044.3|14036.7|14040.6|14034.7|159
1662408900000|2022-09-05 20:15:00|14043.4|14035.4|14041.2|14036.2|14044.6|14036.3|14038.8|14033.1|232
1662409200000|2022-09-05 20:20:00|14042.1|14035.6|14040.3|14035.3|14043.4|14036.3|14038.9|14033|246
1662409500000|2022-09-05 20:25:00|14040.4|14035.4|14041.1|14034.7|14043.1|14035.9|14039.7|14034|128
1662409800000|2022-09-05 20:30:00|14040.4|14034.4|14041.5|14034.6|14043.7|14035.8|14039.5|14033.8|151
1662410100000|2022-09-05 20:35:00|14041.6|14034.7|14039.8|14034.8|14042.1|14035.9|14038.6|14032.8|143
1662410400000|2022-09-05 20:40:00|14040.8|14034.2|14039.8|14034.8|14041.2|14035.5|14039.2|14034.2|102
1662410700000|2022-09-05 20:45:00|14041|14034.4|14039.8|14034.8|14042.1|14036|14039.8|14032.4|117
1662411000000|2022-09-05 20:50:00|14039.7|14034.7|14039.3|14032.4|14041|14035|14038.1|14030.8|152
1662411300000|2022-09-05 20:55:00|14039.8|14031.1|14038.8|14029.8|14043.6|14032|14036.9|14027.1|169
1662411600000|2022-09-05 21:00:00|14038.7|14029.7|14038.8|14027.7|14040.4|14029.9|14037.7|14027.4|24
1662411900000|2022-09-05 21:05:00|14038.6|14029.3|14038.6|14030.1|14041.2|14033.7|14036.9|14028.5|75
1662412200000|2022-09-05 21:10:00|14043.6|14027.6|14041.5|14029.4|14043.6|14033.4|14037.6|14026.6|157
1662412500000|2022-09-05 21:15:00|14042.4|14028.6|14039.2|14030|14043.5|14033.4|14036.5|14027.1|149
1662412800000|2022-09-05 21:20:00|14039.1|14030.1|14040|14030.4|14042.3|14030.8|14037|14028.1|109
1662413100000|2022-09-05 21:25:00|14037.4|14028.4|14042.5|14027.9|14042.5|14033.3|14037.3|14027.5|239
1662413400000|2022-09-05 21:30:00|14043.4|14027.4|14038.8|14028.8|14043.4|14031.3|14037.3|14027|193
1662413700000|2022-09-05 21:35:00|14038.4|14029.1|14038.9|14029.3|14042.1|14032.2|14037.2|14027|161
1662414000000|2022-09-05 21:40:00|14038.8|14030.3|14040.4|14029|14042.4|14032.6|14037.2|14027.7|199
1662414300000|2022-09-05 21:45:00|14040.6|14028.6|14038.8|14028.9|14041.2|14031.9|14036.6|14027.6|188
1662414600000|2022-09-05 21:50:00|14038.9|14028.1|14039.6|14029.3|14042.6|14032.2|14036.5|14026.6|188
1662414900000|2022-09-05 21:55:00|14039|14029.7|14040.2|14032.2|14047.8|14033.8|14037.5|14026.8|159
1662415200000|2022-09-05 22:00:00|14041.6|14032.3|14038.7|14030.4|14044.4|14033.9|14036.6|14027.3|238
1662415500000|2022-09-05 22:05:00|14038|14030.3|14037|14029.8|14041.7|14031.8|14036.3|14026.8|230
1662415800000|2022-09-05 22:10:00|14036.4|14029.1|14036.2|14027.6|14038.5|14031.2|14034|14027.6|172
1662416100000|2022-09-05 22:15:00|14035.4|14028.4|14032.1|14027.1|14036|14029.5|14031.9|14025.8|179
1662416400000|2022-09-05 22:20:00|14032|14027|14030.6|14023.6|14033.5|14027.5|14029.5|14022.6|138
1662416700000|2022-09-05 22:25:00|14030.3|14023.9|14030.5|14025.5|14031.9|14026|14029.6|14023.4|178
1662417000000|2022-09-05 22:30:00|14030.6|14025.6|14029.5|14024.5|14031.9|14025.8|14029.3|14023.1|122
1662417300000|2022-09-05 22:35:00|14029.2|14024.2|14029.4|14024.4|14030.3|14024.6|14029|14023.8|79
1662417600000|2022-09-05 22:40:00|14029.5|14024.5|14029.5|14024.5|14029.8|14024.8|14029.2|14024.2|91
1662417900000|2022-09-05 22:45:00|14029.2|14024.2|14029.4|14024.4|14030.4|14024.8|14029.2|14023.2|86
1662418200000|2022-09-05 22:50:00|14029.3|14024.3|14029.5|14024.5|14029.7|14024.7|14029.2|14024.2|89
1662418500000|2022-09-05 22:55:00|14029.3|14024.3|14029.5|14024.5|14029.9|14024.9|14029.3|14024.3|91
1662418800000|2022-09-05 23:00:00|14029.4|14024.4|14029.5|14024.5|14029.6|14026|14027.9|14024.2|104
1662419100000|2022-09-05 23:05:00|14029.4|14024.4|14029.3|14024.3|14029.6|14024.6|14029.2|14024.2|76
1662419400000|2022-09-05 23:10:00|14029.4|14024.4|14029.8|14024.8|14029.9|14024.9|14029.2|14024.2|90
1662419700000|2022-09-05 23:15:00|14029.9|14024.9|14029.3|14024.3|14029.9|14024.9|14028.8|14023.8|156
1662420000000|2022-09-05 23:20:00|14029.2|14024.2|14026.3|14021.3|14029.2|14024.2|14025.7|14020.7|245
1662420300000|2022-09-05 23:25:00|14026.2|14021.2|14026.9|14021.9|14027.8|14022.8|14025|14020|169
1662420600000|2022-09-05 23:30:00|14027.1|14022.1|14029|14024|14029.1|14024.1|14027|14022|156
1662420900000|2022-09-05 23:35:00|14029.1|14024.1|14026.6|14021.6|14029.6|14024.6|14025.3|14020.3|256
1662421200000|2022-09-05 23:40:00|14026.4|14021.4|14025.8|14020.8|14026.4|14021.4|14025|14020|143
1662421500000|2022-09-05 23:45:00|14025.4|14020.4|14026.9|14021.9|14027.2|14023.1|14024.2|14019.2|203
1662421800000|2022-09-05 23:50:00|14026.7|14021.7|14024.8|14019.8|14026.9|14022.6|14024.3|14019.3|299
1662422100000|2022-09-05 23:55:00|14024.7|14019.7|14025|14020|14025.2|14021.6|14023.4|14019.1|204
1662422400000|2022-09-06 00:00:00|14024.5|14019.5|14024.3|14019.3|14026.7|14023.2|14022|14018.5|346
1662422700000|2022-09-06 00:05:00|14024.4|14019.4|14018.3|14016.3|14024.4|14020.9|14013.3|14009.7|389
1662423000000|2022-09-06 00:10:00|14018.2|14016.2|14016.8|14014.8|14021|14017.6|14016.8|14013.2|351
1662423300000|2022-09-06 00:15:00|14016.9|14014.9|14015.1|14013.1|14020.5|14016.9|14014.7|14011.2|358
1662423600000|2022-09-06 00:20:00|14015.2|14013.2|14017.4|14015.4|14017.9|14015.5|14014|14009.8|323
1662423900000|2022-09-06 00:25:00|14017.5|14015.5|14015.9|14013.9|14019.9|14016.8|14015.9|14012.8|301
1662424200000|2022-09-06 00:30:00|14016|14014|14013.6|14011.6|14017.5|14014.2|14012.9|14009.4|325
1662424500000|2022-09-06 00:35:00|14013.7|14011.7|14014.7|14009.7|14015.6|14011.9|14010.8|14007.8|296
1662424800000|2022-09-06 00:40:00|14013.2|14011.2|14014.1|14009.1|14014.8|14011.2|14011.2|14007.7|354
1662425100000|2022-09-06 00:45:00|14012.5|14010.5|14009.6|14007.6|14015|14011.5|14009.3|14007.3|269
1662425400000|2022-09-06 00:50:00|14009.8|14007.8|14009.1|14004.1|14013.7|14010.3|14006.3|14003|307
1662425700000|2022-09-06 00:55:00|14008.1|14006.1|14010|14005|14011|14007.6|14007.4|14003.7|365
1662426000000|2022-09-06 01:00:00|14009.6|14004.6|14012.5|14007.5|14012.8|14009.5|14008.1|14004.4|300
1662426300000|2022-09-06 01:05:00|14011|14009|14010.5|14008.5|14013.9|14010.2|14009|14005.9|273
1662426600000|2022-09-06 01:10:00|14011.9|14006.9|14014.3|14009.3|14015.3|14011.8|14009.9|14006.5|302
1662426900000|2022-09-06 01:15:00|14014.5|14009.5|14021.9|14016.9|14023.5|14020.2|14013.2|14009.4|412
1662427200000|2022-09-06 01:20:00|14020.1|14018.1|14015.5|14010.5|14021.1|14018.5|14013.2|14010.1|335
1662427500000|2022-09-06 01:25:00|14015.4|14010.4|14013.8|14011.8|14017.9|14014.6|14013.7|14010.2|360
1662427800000|2022-09-06 01:30:00|14013.5|14011.5|14017.7|14015.7|14019.6|14015.7|14013.4|14010.3|344
1662428100000|2022-09-06 01:35:00|14017.6|14015.6|14015.4|14013.4|14018.6|14015.6|14012.9|14009.4|323
1662428400000|2022-09-06 01:40:00|14015.3|14013.3|14017.5|14015.5|14019.1|14015.7|14015.3|14012.5|249
1662428700000|2022-09-06 01:45:00|14017.4|14015.4|14019.1|14017.1|14022.1|14018.7|14017.4|14014.2|315
1662429000000|2022-09-06 01:50:00|14019|14017|14020.4|14015.4|14022.1|14018.4|14018.4|14015|289
1662429300000|2022-09-06 01:55:00|14020.3|14015.3|14018.8|14016.8|14021.9|14018.2|14018.4|14015|299
1662429600000|2022-09-06 02:00:00|14019|14017|14018.9|14016.9|14021.2|14017.7|14018.5|14015|306
1662429900000|2022-09-06 02:05:00|14019|14017|14022.3|14020.3|14023.8|14020.7|14018.5|14015|289
1662430200000|2022-09-06 02:10:00|14023.8|14018.8|14023.5|14021.5|14028.4|14024.9|14022.2|14018.8|337
1662430500000|2022-09-06 02:15:00|14023.6|14021.6|14027.3|14022.3|14028.9|14025.5|14023.5|14020.2|285
1662430800000|2022-09-06 02:20:00|14027.2|14022.2|14027.6|14025.6|14030|14026.5|14024.7|14021.2|306
1662431100000|2022-09-06 02:25:00|14027.5|14025.5|14025.2|14023.2|14030|14027|14024.7|14021.4|299
1662431400000|2022-09-06 02:30:00|14025.4|14023.4|14026.4|14024.4|14029.1|14025.7|14025.4|14022.1|337
1662431700000|2022-09-06 02:35:00|14026.3|14024.3|14022.5|14020.5|14027.9|14024.7|14022.4|14018.9|292
1662432000000|2022-09-06 02:40:00|14022.6|14020.6|14022.8|14020.8|14024.7|14021.6|14021.7|14019.1|266
1662432300000|2022-09-06 02:45:00|14022.9|14020.9|14019.6|14017.6|14023.6|14020.9|14018.7|14015.5|246
1662432600000|2022-09-06 02:50:00|14019.7|14017.7|14021.9|14019.9|14024.2|14020.8|14019.6|14016.2|215
1662432900000|2022-09-06 02:55:00|14021.8|14019.8|14024.5|14019.5|14024.9|14021.5|14021.3|14018.1|211
1662433200000|2022-09-06 03:00:00|14024.4|14019.4|14025.3|14023.3|14027.3|14023.8|14022.6|14019.1|263
1662433500000|2022-09-06 03:05:00|14025.4|14023.4|14029.5|14027.5|14031.1|14027.8|14024.8|14021.2|230
1662433800000|2022-09-06 03:10:00|14029.6|14027.6|14030.7|14028.7|14032.8|14029.5|14029.4|14025.9|288
1662434100000|2022-09-06 03:15:00|14030.8|14028.8|14030.8|14028.8|14033.7|14030|14028.9|14025.4|274
1662434400000|2022-09-06 03:20:00|14030.9|14028.9|14028.7|14026.7|14031.8|14028.9|14028.4|14024.9|218
1662434700000|2022-09-06 03:25:00|14028.6|14026.6|14029.4|14027.4|14031.1|14027.9|14026.6|14023.1|250
1662435000000|2022-09-06 03:30:00|14029.5|14027.5|14032.1|14030.1|14032.9|14030.1|14029.4|14026.4|221
1662435300000|2022-09-06 03:35:00|14031.9|14029.9|14035.6|14030.6|14035.6|14032|14030.7|14027.5|246
1662435600000|2022-09-06 03:40:00|14035.5|14030.5|14038.9|14033.9|14039|14035.5|14034|14030.2|251
1662435900000|2022-09-06 03:45:00|14038.8|14033.8|14039.5|14037.5|14041.3|14037.7|14037.2|14033.6|268
1662436200000|2022-09-06 03:50:00|14039.4|14037.4|14037.5|14035.5|14040.8|14037.4|14037.5|14034.1|217
1662436500000|2022-09-06 03:55:00|14037.6|14035.6|14035.8|14033.8|14038.9|14035.9|14035.2|14031.9|216
1662436800000|2022-09-06 04:00:00|14035.7|14033.7|14034.7|14032.7|14037.3|14033.9|14031.5|14028.2|224
1662437100000|2022-09-06 04:05:00|14034.8|14032.8|14034.5|14032.5|14036.2|14033.3|14033.5|14031.1|133
1662437400000|2022-09-06 04:10:00|14034.4|14032.4|14033.1|14031.1|14035.8|14032.4|14032.5|14029.3|190
1662437700000|2022-09-06 04:15:00|14033.2|14031.2|14035.9|14033.9|14037.7|14034.7|14033|14029.6|244
1662438000000|2022-09-06 04:20:00|14036.1|14034.1|14031.7|14029.7|14037.7|14034.2|14031.3|14029.3|229
1662438300000|2022-09-06 04:25:00|14031.8|14029.8|14031.5|14026.5|14032.9|14029.8|14028.6|14024.9|256
1662438600000|2022-09-06 04:30:00|14031.6|14026.6|14033.4|14028.4|14036.3|14031.3|14030.9|14025.9|477
1662438900000|2022-09-06 04:35:00|14033.6|14028.6|14032.2|14030.2|14035.2|14030.2|14030.9|14027|436
1662439200000|2022-09-06 04:40:00|14033.6|14028.6|14034.4|14029.4|14035.9|14032.5|14031.7|14028.3|277
1662439500000|2022-09-06 04:45:00|14034.5|14029.5|14034.9|14032.9|14036.6|14033.2|14031.3|14028.3|295
1662439800000|2022-09-06 04:50:00|14034.8|14032.8|14038|14033|14038.4|14034.7|14031.9|14028.2|380
1662440100000|2022-09-06 04:55:00|14038.3|14033.3|14041.9|14036.9|14042.6|14038|14036.3|14032.6|413
1662440400000|2022-09-06 05:00:00|14041.7|14036.7|14041.3|14039.3|14043.2|14039.7|14039.9|14036.2|420
1662440700000|2022-09-06 05:05:00|14041.4|14039.4|14039.5|14037.5|14042.6|14039.5|14039|14036.2|270
1662441000000|2022-09-06 05:10:00|14039.6|14037.6|14038|14036|14041.4|14038.1|14037.5|14033.7|312
1662441300000|2022-09-06 05:15:00|14037.9|14035.9|14038.8|14033.8|14039.2|14036|14036.8|14033.3|213
1662441600000|2022-09-06 05:20:00|14037.3|14035.3|14032.5|14030.5|14038.8|14035.3|14032.5|14029.1|256
1662441900000|2022-09-06 05:25:00|14032.4|14030.4|14032.4|14030.4|14034.6|14031|14031.2|14027.4|290
1662442200000|2022-09-06 05:30:00|14032.3|14030.3|14031|14029|14034.5|14031.4|14029.3|14026.1|292
1662442500000|2022-09-06 05:35:00|14031.1|14029.1|14026.1|14024.1|14032.5|14029.1|14025.5|14022|332
1662442800000|2022-09-06 05:40:00|14026.2|14024.2|14031.3|14026.3|14033.4|14030.1|14026.2|14022.7|372
1662443100000|2022-09-06 05:45:00|14031.4|14026.4|14032|14030|14034.9|14031.7|14029.9|14026.3|348
1662443400000|2022-09-06 05:50:00|14031.9|14029.9|14034.6|14029.6|14035.7|14032.3|14031.8|14027.6|311
1662443700000|2022-09-06 05:55:00|14033.1|14031.1|14038.8|14036.8|14040.8|14037.2|14033|14029.5|333
1662444000000|2022-09-06 06:00:00|14038.7|14036.7|14039.2|14037.2|14044.7|14041.9|14038.7|14035.3|335
1662444300000|2022-09-06 06:05:00|14038.9|14036.9|14042.2|14037.2|14044.2|14040.1|14038.9|14036.2|416
1662444600000|2022-09-06 06:10:00|14042|14037|14040.5|14038.5|14042.6|14039.1|14039.4|14035.9|412
1662444900000|2022-09-06 06:15:00|14042|14037|14042.1|14037.1|14043.8|14040.1|14040.1|14036.2|347
1662445200000|2022-09-06 06:20:00|14042.2|14037.2|14038.6|14033.6|14042.2|14038.7|14035.9|14032.4|383
1662445500000|2022-09-06 06:25:00|14037|14035|14037.8|14035.8|14039.2|14036|14035.7|14032.5|262
1662445800000|2022-09-06 06:30:00|14037.9|14035.9|14038.4|14036.4|14041.7|14038.9|14036.8|14033.2|342
1662446100000|2022-09-06 06:35:00|14038.5|14036.5|14037.9|14035.9|14041.1|14038|14035.4|14032.2|307
1662446400000|2022-09-06 06:40:00|14037.8|14035.8|14035.2|14033.2|14040.6|14037.1|14035.1|14032.3|370
1662446700000|2022-09-06 06:45:00|14035.4|14033.4|14033.6|14031.6|14038.6|14035.5|14033.4|14030.1|278
1662447000000|2022-09-06 06:50:00|14033.7|14031.7|14031.8|14029.8|14036.1|14032.6|14031.8|14028.2|322
1662447300000|2022-09-06 06:55:00|14032|14030|14034.3|14029.3|14034.3|14030|14026.6|14023|449
1662447600000|2022-09-06 07:00:00|14034.1|14029.1|14035.5|14033.5|14037.6|14034.2|14030.1|14026.6|476
1662447900000|2022-09-06 07:05:00|14037|14032|14035.3|14033.3|14040.2|14036.9|14034.9|14031.4|458
1662448200000|2022-09-06 07:10:00|14035.4|14033.4|14037.8|14032.8|14042.1|14038.9|14034.5|14031.4|453
1662448500000|2022-09-06 07:15:00|14038.1|14033.1|14037.5|14035.5|14042|14037.5|14033.4|14030.4|466
1662448800000|2022-09-06 07:20:00|14037.6|14035.6|14037.1|14035.1|14040.2|14036.9|14036.3|14032.5|477
1662449100000|2022-09-06 07:25:00|14037.2|14035.2|14040.4|14038.4|14040.5|14038.5|14036.2|14032.6|348
1662449400000|2022-09-06 07:30:00|14040.3|14038.3|14042|14040|14043.2|14040.4|14039.2|14035.8|354
1662449700000|2022-09-06 07:35:00|14041.9|14039.9|14038.6|14036.6|14042.9|14040.6|14037.3|14034.2|373
1662450000000|2022-09-06 07:40:00|14038.4|14036.4|14037.7|14035.7|14039.3|14036.6|14035.6|14033.2|301
1662450300000|2022-09-06 07:45:00|14037.8|14035.8|14038.3|14033.3|14038.7|14035.8|14034.2|14030.7|371
1662450600000|2022-09-06 07:50:00|14038.4|14033.4|14034.2|14032.2|14038.8|14035.6|14033.6|14030|379
1662450900000|2022-09-06 07:55:00|14034.4|14032.4|14039.6|14034.6|14040.9|14037.3|14033.8|14031.8|316
1662451200000|2022-09-06 08:00:00|14038.1|14036.1|14037.4|14032.4|14042|14039|14037.4|14032.4|313
1662451500000|2022-09-06 08:05:00|14037.3|14032.3|14044.1|14039.1|14044.4|14041.1|14035.4|14031.7|374
1662451800000|2022-09-06 08:10:00|14043.8|14038.8|14044.1|14042.1|14046.1|14042.9|14041.9|14038.5|377
1662452100000|2022-09-06 08:15:00|14044.2|14042.2|14045.6|14043.6|14047.2|14044|14044|14040.6|329
1662452400000|2022-09-06 08:20:00|14045.5|14043.5|14047.9|14045.9|14049.6|14046.1|14045.4|14042.8|327
1662452700000|2022-09-06 08:25:00|14048|14046|14047.7|14045.7|14049.5|14046.1|14045.9|14042.4|341
1662453000000|2022-09-06 08:30:00|14047.6|14045.6|14048.9|14046.9|14050.2|14047.2|14046.4|14043|330
1662453300000|2022-09-06 08:35:00|14050.4|14045.4|14053|14051|14054|14051.1|14048.9|14045.4|311
1662453600000|2022-09-06 08:40:00|14053.1|14051.1|14053.1|14051.1|14055|14052.1|14051.7|14048.3|356
1662453900000|2022-09-06 08:45:00|14053|14051|14052|14050|14055|14052|14051.5|14048.5|374
1662454200000|2022-09-06 08:50:00|14052.1|14050.1|14050.3|14045.3|14053.8|14050.7|14050.2|14045.2|352
1662454500000|2022-09-06 08:55:00|14050.4|14045.4|14049.6|14044.6|14051.3|14047.7|14045.1|14041.4|416
1662454800000|2022-09-06 09:00:00|14048.1|14046.1|14052.9|14050.9|14054.8|14051.7|14048.1|14044.8|345
1662455100000|2022-09-06 09:05:00|14053|14051|14055.9|14053.9|14056|14053.9|14051.4|14048.6|315
1662455400000|2022-09-06 09:10:00|14056|14054|14057|14055|14058.4|14055|14054.9|14051.5|296
1662455700000|2022-09-06 09:15:00|14056.8|14054.8|14056.2|14054.2|14058.2|14055.1|14055.4|14051.8|288
1662456000000|2022-09-06 09:20:00|14056.3|14054.3|14056.7|14051.7|14059.4|14056.2|14055|14050.6|265
1662456300000|2022-09-06 09:25:00|14055.3|14053.3|14048.4|14046.4|14056.7|14053.7|14048.4|14045.7|360
1662456600000|2022-09-06 09:30:00|14048.3|14046.3|14049|14047|14051.1|14048.5|14047.3|14044.1|392
1662456900000|2022-09-06 09:35:00|14049.6|14047.6|14046.6|14044.6|14051.5|14048.1|14046.4|14043.2|343
1662457200000|2022-09-06 09:40:00|14046.7|14044.7|14046.1|14044.1|14048.4|14045.2|14043|14039.6|342
1662457500000|2022-09-06 09:45:00|14047.5|14042.5|14045|14043|14048.5|14045.3|14044.5|14042|314
1662457800000|2022-09-06 09:50:00|14044.9|14042.9|14044.7|14042.7|14046|14043.1|14042.4|14039.3|278
1662458100000|2022-09-06 09:55:00|14044.8|14042.8|14045.8|14040.8|14047|14043.9|14044.2|14040.6|289
1662458400000|2022-09-06 10:00:00|14045.7|14040.7|14045.4|14040.4|14046.5|14043.5|14043.3|14039.8|302
1662458700000|2022-09-06 10:05:00|14043.8|14041.8|14042.5|14037.5|14045.3|14041.9|14040.8|14037|360
1662459000000|2022-09-06 10:10:00|14042.7|14037.7|14039.7|14034.7|14043.1|14039.4|14038.1|14034.6|321
1662459300000|2022-09-06 10:15:00|14039.6|14034.6|14046.5|14041.5|14047|14042.9|14037.6|14034.6|430
1662459600000|2022-09-06 10:20:00|14046.3|14041.3|14041.9|14039.9|14046.9|14041.9|14040.8|14037.5|353
1662459900000|2022-09-06 10:25:00|14041.8|14039.8|14046.2|14041.2|14047.7|14044.2|14041.7|14038|355
1662460200000|2022-09-06 10:30:00|14046|14041|14049.5|14047.5|14051.6|14048.4|14044.6|14040.9|333
1662460500000|2022-09-06 10:35:00|14049.6|14047.6|14048|14046|14051.4|14048.1|14046.3|14042.7|334
1662460800000|2022-09-06 10:40:00|14049.4|14044.4|14048.4|14046.4|14050.8|14047.2|14047.5|14043.9|330
1662461100000|2022-09-06 10:45:00|14048.3|14046.3|14051.4|14046.4|14051.5|14048|14046.8|14043.2|295
1662461400000|2022-09-06 10:50:00|14051.3|14046.3|14048.7|14046.7|14051.4|14046.9|14047|14043.8|318
1662461700000|2022-09-06 10:55:00|14050.1|14045.1|14050.8|14045.8|14052.6|14049.2|14048.8|14045.1|287
1662462000000|2022-09-06 11:00:00|14050.9|14045.9|14046.8|14044.8|14050.9|14047.8|14045.6|14042.4|300
1662462300000|2022-09-06 11:05:00|14046.7|14044.7|14047.1|14045.1|14050.4|14047.1|14046.6|14043.3|293
1662462600000|2022-09-06 11:10:00|14048.7|14043.7|14045.7|14043.7|14048.7|14045.3|14045.1|14041.7|247
1662462900000|2022-09-06 11:15:00|14045.6|14043.6|14046.3|14044.3|14047.1|14044.6|14044.1|14040.9|331
1662463200000|2022-09-06 11:20:00|14046.2|14044.2|14051.7|14049.7|14053.7|14050.1|14045.7|14043.7|307
1662463500000|2022-09-06 11:25:00|14051.6|14049.6|14053.1|14048.1|14054.9|14051.1|14050.4|14047|332
1662463800000|2022-09-06 11:30:00|14053.2|14048.2|14056.5|14051.5|14057.5|14054.1|14051.1|14047.9|365
1662464100000|2022-09-06 11:35:00|14054.9|14052.9|14055.8|14050.8|14057.5|14054.2|14053.7|14050.3|309
1662464400000|2022-09-06 11:40:00|14056|14051|14055.9|14050.9|14057.3|14053.8|14053.7|14050.2|400
1662464700000|2022-09-06 11:45:00|14055.8|14050.8|14057.4|14055.4|14059.2|14056.2|14054|14050.8|313
1662465000000|2022-09-06 11:50:00|14057.3|14055.3|14057.3|14055.3|14059.5|14056|14056.6|14053.7|326
1662465300000|2022-09-06 11:55:00|14057.2|14055.2|14054.6|14049.6|14058.9|14055.3|14052.7|14048.9|351
1662465600000|2022-09-06 12:00:00|14054.7|14049.7|14053.5|14048.5|14056|14051.1|14052.4|14047.4|362
1662465900000|2022-09-06 12:05:00|14053.6|14048.6|14047|14045|14056.3|14052.7|14047|14043.4|430
1662466200000|2022-09-06 12:10:00|14047.2|14045.2|14051.3|14046.3|14053|14049.4|14047|14043.4|395
1662466500000|2022-09-06 12:15:00|14051.4|14046.4|14054.4|14049.4|14054.7|14051.4|14050.3|14046.2|377
1662466800000|2022-09-06 12:20:00|14052.9|14050.9|14054.3|14049.3|14055.2|14051.1|14051.2|14047.7|378
1662467100000|2022-09-06 12:25:00|14054.5|14049.5|14055.2|14050.2|14055.5|14051.7|14052.1|14047.9|330
1662467400000|2022-09-06 12:30:00|14055.3|14050.3|14058.3|14056.3|14060.1|14056.6|14053.4|14048.9|362
1662467700000|2022-09-06 12:35:00|14059.9|14054.9|14054.3|14052.3|14059.9|14056.4|14053.9|14050.2|348
1662468000000|2022-09-06 12:40:00|14055.7|14050.7|14055.5|14050.5|14056.7|14053.4|14051.7|14048.2|376
1662468300000|2022-09-06 12:45:00|14055.4|14050.4|14057.3|14052.3|14059.5|14056|14053.8|14049.9|398
1662468600000|2022-09-06 12:50:00|14057.2|14052.2|14058.9|14056.9|14060.9|14057.7|14056.2|14051.6|389
1662468900000|2022-09-06 12:55:00|14060.2|14055.2|14060.8|14058.8|14062.1|14059|14058.3|14054.8|299
1662469200000|2022-09-06 13:00:00|14060.7|14058.7|14063.6|14061.6|14065.2|14061.8|14059.1|14056.3|329
1662469500000|2022-09-06 13:05:00|14063.5|14061.5|14064.5|14062.5|14066.4|14063.1|14062.9|14059.3|320
1662469800000|2022-09-06 13:10:00|14064.3|14062.3|14063.4|14061.4|14066.5|14063|14063.2|14059.9|312
1662470100000|2022-09-06 13:15:00|14063.3|14061.3|14061.2|14059.2|14065.3|14061.8|14059.6|14056.8|343
1662470400000|2022-09-06 13:20:00|14061.3|14059.3|14061.3|14059.3|14063.8|14060.8|14060.5|14058.5|246
1662470700000|2022-09-06 13:25:00|14061.4|14059.4|14064.5|14062.5|14065.2|14063|14061.2|14058.3|297
1662471000000|2022-09-06 13:30:00|14064.4|14062.4|14068.9|14063.9|14069.4|14065.9|14062.5|14060.5|356
1662471300000|2022-09-06 13:35:00|14067.6|14065.6|14069.2|14067.2|14071.1|14067.5|14065.9|14062.3|391
1662471600000|2022-09-06 13:40:00|14068.7|14066.7|14069|14064|14072.1|14069.1|14067.3|14062.3|389
1662471900000|2022-09-06 13:45:00|14069.1|14064.1|14070.7|14065.7|14072.4|14069|14064.7|14059.7|430
1662472200000|2022-09-06 13:50:00|14070.8|14065.8|14072.1|14067.1|14072.1|14067.9|14068.4|14064.2|390
1662472500000|2022-09-06 13:55:00|14071|14069|14071.7|14066.7|14073.2|14069.7|14070.2|14065.7|312
1662472800000|2022-09-06 14:00:00|14072.1|14067.1|14079.4|14074.4|14079.5|14076.1|14072.1|14067.1|416
1662473100000|2022-09-06 14:05:00|14079.6|14074.6|14078.6|14073.6|14080.5|14077.1|14075.5|14071.6|504
1662473400000|2022-09-06 14:10:00|14078.7|14073.7|14076.3|14071.3|14082.7|14079.3|14074.9|14071.3|421
1662473700000|2022-09-06 14:15:00|14076.6|14071.6|14074.3|14069.3|14080.9|14077.3|14071.7|14067.8|412
1662474000000|2022-09-06 14:20:00|14074.4|14069.4|14071.4|14066.4|14078.4|14073.4|14071.4|14066.4|483
1662474300000|2022-09-06 14:25:00|14071.3|14066.3|14064.9|14059.9|14071.4|14066.4|14061.1|14057.2|516
1662474600000|2022-09-06 14:30:00|14064.8|14059.8|14067.4|14062.4|14069.1|14065.5|14063.7|14058.7|428
1662474900000|2022-09-06 14:35:00|14067.3|14062.3|14066.3|14061.3|14071.4|14067.9|14065|14060.5|429
1662475200000|2022-09-06 14:40:00|14066.4|14061.4|14066.7|14061.7|14069.8|14064.8|14062.5|14057.5|453
1662475500000|2022-09-06 14:45:00|14066.6|14061.6|14066.3|14061.3|14070.6|14065.7|14064|14059|475
1662475800000|2022-09-06 14:50:00|14066.2|14061.2|14063.1|14061.1|14067.9|14063.3|14060|14056.4|402
1662476100000|2022-09-06 14:55:00|14063|14061|14065.4|14060.4|14066.7|14063.3|14061.4|14057.9|412
1662476400000|2022-09-06 15:00:00|14064|14062|14061.4|14056.4|14067|14063.6|14059.2|14054.2|427
1662476700000|2022-09-06 15:05:00|14061.2|14056.2|14055.3|14050.3|14061.2|14056.2|14053|14049.2|418
1662477000000|2022-09-06 15:10:00|14054.8|14049.8|14058.1|14056.1|14061.8|14058.7|14054.6|14049.6|413
1662477300000|2022-09-06 15:15:00|14058|14056|14064.6|14059.6|14064.9|14061|14057.8|14054|382
1662477600000|2022-09-06 15:20:00|14065|14060|14066.9|14061.9|14069.5|14065.7|14064.8|14060|344
1662477900000|2022-09-06 15:25:00|14067|14062|14067.8|14062.8|14074.4|14069.4|14064.7|14060.6|447
1662478200000|2022-09-06 15:30:00|14068.2|14063.2|14067.2|14062.2|14069|14065.1|14061.9|14057|472
1662478500000|2022-09-06 15:35:00|14066.4|14061.4|14068.7|14063.7|14070.7|14067|14063.9|14058.9|485
1662478800000|2022-09-06 15:40:00|14068.8|14063.8|14064.1|14059.1|14070.2|14065.2|14060.4|14056.9|432
1662479100000|2022-09-06 15:45:00|14064.3|14059.3|14066.4|14061.4|14066.8|14063.1|14060.2|14056.4|414
1662479400000|2022-09-06 15:50:00|14066.5|14061.5|14064.1|14059.1|14067.2|14063.6|14063.1|14058.1|403
1662479700000|2022-09-06 15:55:00|14064|14059|14063.1|14058.1|14066.2|14062.7|14061|14057.7|343
1662480000000|2022-09-06 16:00:00|14062.8|14057.8|14062.1|14057.1|14064.8|14059.8|14059.4|14054.9|390
1662480300000|2022-09-06 16:05:00|14062.2|14057.2|14068.4|14063.4|14069.4|14064.4|14060.4|14055.4|371
1662480600000|2022-09-06 16:10:00|14068.3|14063.3|14064|14059|14068.4|14063.4|14063|14058|402
1662480900000|2022-09-06 16:15:00|14064.3|14059.3|14068.3|14063.3|14069.3|14064.3|14062.2|14057.7|353
1662481200000|2022-09-06 16:20:00|14068|14063|14071.1|14066.1|14071.5|14066.5|14064.4|14060.9|381
1662481500000|2022-09-06 16:25:00|14071.6|14066.6|14068.2|14063.2|14072.7|14067.7|14067|14062|397
1662481800000|2022-09-06 16:30:00|14068.5|14063.5|14071.1|14066.1|14071.5|14066.5|14067.2|14062.2|343
1662482100000|2022-09-06 16:35:00|14071|14066|14071.5|14069.5|14073.2|14069.8|14070.5|14065.5|322
1662482400000|2022-09-06 16:40:00|14071.4|14069.4|14068.2|14063.2|14075|14070.8|14067.3|14063.1|296
1662482700000|2022-09-06 16:45:00|14068.4|14063.4|14068.6|14063.6|14071.6|14066.6|14067.4|14062.7|305
1662483000000|2022-09-06 16:50:00|14068.8|14063.8|14068|14066|14070|14066.5|14067.3|14062.6|296
1662483300000|2022-09-06 16:55:00|14067.9|14065.9|14070.1|14068.1|14071.7|14068.3|14067.1|14064.3|275
1662483600000|2022-09-06 17:00:00|14070|14068|14072.2|14067.2|14075.5|14071.2|14069.9|14066.4|351
1662483900000|2022-09-06 17:05:00|14072.3|14067.3|14077.8|14072.8|14077.9|14072.9|14071.8|14067.1|335
1662484200000|2022-09-06 17:10:00|14077.7|14072.7|14077|14072|14078.2|14074.6|14074.5|14070.6|339
1662484500000|2022-09-06 17:15:00|14076.9|14071.9|14073.2|14068.2|14077.7|14072.7|14072.2|14067.6|364
1662484800000|2022-09-06 17:20:00|14073.3|14068.3|14073.2|14068.2|14074.1|14070.8|14071.5|14067|369
1662485100000|2022-09-06 17:25:00|14073.4|14068.4|14074|14069|14074.8|14071.1|14071.6|14066.6|326
1662485400000|2022-09-06 17:30:00|14074.1|14069.1|14071.1|14066.1|14074.6|14069.6|14070|14065|326
1662485700000|2022-09-06 17:35:00|14069.6|14067.6|14073.1|14068.1|14073.8|14070.3|14069.6|14065.7|288
1662486000000|2022-09-06 17:40:00|14073|14068|14071.7|14066.7|14075.2|14071|14071.5|14066.5|300
1662486300000|2022-09-06 17:45:00|14071.8|14066.8|14073.6|14068.6|14073.6|14068.7|14069.2|14065.5|249
1662486600000|2022-09-06 17:50:00|14073.5|14068.5|14072.3|14067.3|14074.4|14069.4|14072.1|14067.1|325
1662486900000|2022-09-06 17:55:00|14072.4|14067.4|14072.9|14067.9|14073.1|14068.1|14070.8|14065.8|280
1662487200000|2022-09-06 18:00:00|14073|14068|14071.6|14066.6|14073.2|14068.2|14070.8|14065.8|323
1662487500000|2022-09-06 18:05:00|14071.7|14066.7|14072.9|14067.9|14074.4|14069.4|14071|14066|315
1662487800000|2022-09-06 18:10:00|14072.8|14067.8|14067.3|14062.3|14073.2|14068.2|14065.9|14060.9|381
1662488100000|2022-09-06 18:15:00|14067.1|14062.1|14067.3|14062.3|14068.1|14063.9|14065.6|14061.5|330
1662488400000|2022-09-06 18:20:00|14067.4|14062.4|14068.2|14063.2|14068.8|14065.4|14066.1|14061.8|289
1662488700000|2022-09-06 18:25:00|14068.1|14063.1|14070.5|14065.5|14070.5|14066.5|14067.1|14062.6|281
1662489000000|2022-09-06 18:30:00|14070.6|14065.6|14070.1|14065.1|14071.7|14066.7|14068.6|14064|268
1662489300000|2022-09-06 18:35:00|14070|14065|14068.2|14063.2|14071.3|14066.3|14066.5|14061.5|332
1662489600000|2022-09-06 18:40:00|14068.3|14063.3|14067.8|14062.8|14070.3|14065.3|14067.5|14062.5|277
1662489900000|2022-09-06 18:45:00|14067.7|14062.7|14069.9|14064.9|14070|14065|14066.6|14061.6|309
1662490200000|2022-09-06 18:50:00|14069.6|14064.6|14069.1|14064.1|14070.8|14066.4|14067.7|14063.6|296
1662490500000|2022-09-06 18:55:00|14069|14064|14069.2|14064.2|14069.6|14064.6|14066.2|14061.2|329
1662490800000|2022-09-06 19:00:00|14069|14064|14069.2|14064.2|14070.1|14065.1|14066.8|14061.8|270
1662491100000|2022-09-06 19:05:00|14069.3|14064.3|14066.4|14064.4|14069.6|14066|14066.2|14063.4|247
1662491400000|2022-09-06 19:10:00|14066.3|14064.3|14066.6|14061.6|14068.9|14065.2|14066.1|14061.5|264
1662491700000|2022-09-06 19:15:00|14066.5|14061.5|14066.4|14061.4|14066.9|14063.1|14063.8|14060.2|221
1662492000000|2022-09-06 19:20:00|14066.5|14061.5|14067.2|14062.2|14069.7|14064.7|14066.1|14061.1|325
1662492300000|2022-09-06 19:25:00|14067|14062|14066.8|14061.8|14067.8|14062.8|14065.8|14060.8|355
1662492600000|2022-09-06 19:30:00|14066.9|14061.9|14069.1|14064.1|14070.1|14065.1|14066.7|14061.7|319
1662492900000|2022-09-06 19:35:00|14069.2|14064.2|14071.2|14066.2|14071.3|14066.3|14068.2|14063.2|322
1662493200000|2022-09-06 19:40:00|14070.8|14065.8|14066.8|14061.8|14070.8|14065.8|14066|14061|262
1662493500000|2022-09-06 19:45:00|14066.9|14061.9|14065.8|14060.8|14068|14063|14065.8|14060.8|334
1662493800000|2022-09-06 19:50:00|14065.9|14060.9|14068.8|14063.8|14069.2|14064.2|14065.9|14060.9|283
1662494100000|2022-09-06 19:55:00|14068.9|14063.9|14069.4|14064.4|14070.7|14065.7|14068.7|14063.7|319
1662494400000|2022-09-06 20:00:00|14069.5|14064.5|14068.6|14063.6|14070.1|14065.1|14067.4|14062.4|230
1662494700000|2022-09-06 20:05:00|14068.5|14063.5|14068.8|14063.8|14069|14064|14068.1|14063.1|138
1662495000000|2022-09-06 20:10:00|14068.7|14063.7|14067.9|14062.9|14068.9|14063.9|14066.8|14061.8|150
1662495300000|2022-09-06 20:15:00|14068|14063|14067.1|14062.1|14068|14063|14066.8|14061.8|195
1662495600000|2022-09-06 20:20:00|14067.2|14062.2|14067.5|14062.5|14068|14063|14066.9|14061.9|210
1662495900000|2022-09-06 20:25:00|14067.6|14062.6|14068.6|14063.6|14068.9|14063.9|14067.4|14062.4|204
1662496200000|2022-09-06 20:30:00|14068.5|14063.5|14068.9|14063.9|14069.1|14064.1|14068.3|14063.3|103
1662496500000|2022-09-06 20:35:00|14068.8|14063.8|14068.4|14063.4|14068.8|14063.8|14068.2|14063.2|93
1662496800000|2022-09-06 20:40:00|14069|14064|14067.9|14062.9|14069|14064|14067.4|14062.4|98
1662497100000|2022-09-06 20:45:00|14067.6|14062.6|14067.2|14062.2|14068.1|14063.1|14066.8|14061.8|110
1662497400000|2022-09-06 20:50:00|14067.3|14062.3|14067.3|14062.3|14068.2|14063.2|14066.8|14061.8|88
1662497700000|2022-09-06 20:55:00|14067.2|14062.2|14067.9|14062.9|14069.4|14063.4|14066.6|14060.9|172
1662498000000|2022-09-06 21:00:00|14068|14063|14067.8|14060.9|14068.2|14063|14067|14060.4|44
1662498300000|2022-09-06 21:05:00|14067.5|14060.8|14076.5|14060.5|14077.4|14063.5|14065|14059.6|84
1662498600000|2022-09-06 21:10:00|14077.2|14061.2|14075.3|14060.9|14079.1|14063.1|14075.3|14060|102
1662498900000|2022-09-06 21:15:00|14079.1|14063.1|14077.3|14061.3|14079.1|14063.7|14074.7|14059.8|123
1662499200000|2022-09-06 21:20:00|14077.7|14061.7|14075.6|14062.9|14078.1|14065.1|14073.5|14059.6|171
1662499500000|2022-09-06 21:25:00|14075.5|14060.7|14077.1|14061.1|14078.9|14067.2|14072.2|14060.2|223
1662499800000|2022-09-06 21:30:00|14077.3|14062.3|14074.4|14062.3|14077.7|14065.4|14072|14060|292
1662500100000|2022-09-06 21:35:00|14074.3|14061.8|14072.8|14064|14077.1|14066|14071|14060.3|182
1662500400000|2022-09-06 21:40:00|14076.6|14064.1|14073.2|14062|14076.6|14064.9|14068.9|14060.4|238
1662500700000|2022-09-06 21:45:00|14073.6|14061.9|14071.7|14064.2|14081.2|14065.7|14070.4|14060.2|421
1662501000000|2022-09-06 21:50:00|14071.9|14063.9|14075.8|14063.8|14079.1|14065.7|14070.5|14062.7|463
1662501300000|2022-09-06 21:55:00|14075.7|14063.4|14071.2|14062.7|14079|14066.4|14070.4|14059.9|120
1662501600000|2022-09-06 22:00:00|14071.3|14063.4|14070|14061.6|14076.9|14064.6|14067.6|14057.1|213
1662501900000|2022-09-06 22:05:00|14069.6|14061.8|14070.9|14060.5|14073.6|14063.5|14067.7|14057.6|153
1662502200000|2022-09-06 22:10:00|14070|14061.8|14069.9|14061.4|14073.8|14063.5|14068.3|14057.8|119
1662502500000|2022-09-06 22:15:00|14069.7|14061.6|14068.9|14062.1|14073.7|14062.6|14068.5|14057.7|131
1662502800000|2022-09-06 22:20:00|14069.2|14061.8|14069.6|14061.8|14071.9|14062.4|14068.7|14060.1|107
1662503100000|2022-09-06 22:25:00|14068.7|14062.3|14070.5|14060.7|14071.4|14062.6|14068.6|14060.6|95
1662503400000|2022-09-06 22:30:00|14070.4|14060.8|14069.8|14062.3|14071.9|14063.3|14068.1|14060.6|100
1662503700000|2022-09-06 22:35:00|14069.9|14062.2|14070.4|14060.7|14071.6|14063.2|14068.1|14060.6|99
1662504000000|2022-09-06 22:40:00|14070.2|14061.1|14069.6|14062|14072.3|14063|14067.9|14060.6|107
1662504300000|2022-09-06 22:45:00|14069.3|14062.1|14069|14062|14070.9|14063.1|14068|14061.1|139
1662504600000|2022-09-06 22:50:00|14070.1|14062.1|14072.1|14065.4|14074|14066.7|14068.5|14061|215
1662504900000|2022-09-06 22:55:00|14073.1|14064.3|14072.1|14067|14074.2|14067.1|14071.8|14061.8|156
1662505200000|2022-09-06 23:00:00|14072.3|14065.6|14073.3|14066.5|14073.7|14068|14071.5|14064.4|171
1662505500000|2022-09-06 23:05:00|14073.1|14067.3|14072.7|14066|14074.2|14068.2|14071.4|14061.8|343
1662505800000|2022-09-06 23:10:00|14072.8|14066.5|14077.3|14072.3|14080.4|14074.7|14071.8|14066|236
1662506100000|2022-09-06 23:15:00|14077.4|14072.4|14077|14072|14078.3|14073.3|14075.8|14070.8|274
1662506400000|2022-09-06 23:20:00|14077.1|14072.1|14074.8|14069.8|14077.5|14072.5|14074.6|14069.6|313
1662506700000|2022-09-06 23:25:00|14074.9|14069.9|14075.2|14070.2|14075.5|14070.5|14073.6|14068.6|284
1662507000000|2022-09-06 23:30:00|14075.1|14070.1|14075.3|14070.3|14076.2|14071.2|14074.6|14069.6|279
1662507300000|2022-09-06 23:35:00|14075.2|14070.2|14074.2|14069.2|14076.5|14071.5|14073.9|14068.9|318
1662507600000|2022-09-06 23:40:00|14074.3|14069.3|14069.6|14064.6|14074.5|14069.5|14069.3|14064.3|320
1662507900000|2022-09-06 23:45:00|14069.7|14064.7|14072.5|14067.5|14072.9|14067.9|14069.7|14064.7|316
1662508200000|2022-09-06 23:50:00|14072.4|14067.4|14070.6|14065.6|14072.7|14069.3|14068.7|14065.2|231
1662508500000|2022-09-06 23:55:00|14070.7|14065.7|14073.8|14068.8|14074.6|14070.1|14069.2|14065.2|257
1662508800000|2022-09-07 00:00:00|14073.7|14068.7|14073.2|14071.2|14077.3|14072.3|14071.1|14067.3|398
1662509100000|2022-09-07 00:05:00|14073.1|14071.1|14073.7|14068.7|14074.7|14071.2|14070.2|14066.8|300
1662509400000|2022-09-07 00:10:00|14072.2|14070.2|14078.9|14073.9|14078.9|14075.6|14071.8|14068.4|251
1662509700000|2022-09-07 00:15:00|14078.8|14073.8|14081.8|14079.8|14083.8|14080.5|14077.5|14073.8|337
1662510000000|2022-09-07 00:20:00|14083.3|14078.3|14083.7|14078.7|14084.6|14081.2|14081.3|14077.6|420
1662510300000|2022-09-07 00:25:00|14083.6|14078.6|14083.2|14081.2|14085.1|14081.7|14079|14075.4|417
1662510600000|2022-09-07 00:30:00|14084.7|14079.7|14084.9|14082.9|14086.3|14083.1|14083.2|14079.7|347
1662510900000|2022-09-07 00:35:00|14084.8|14082.8|14082.3|14080.3|14086.9|14083.7|14082.3|14080|300
1662511200000|2022-09-07 00:40:00|14083.7|14078.7|14084.3|14082.3|14086.2|14082.5|14082.1|14078.7|308
1662511500000|2022-09-07 00:45:00|14086|14081|14085.8|14083.8|14087.3|14083.9|14083.6|14080.2|323
1662511800000|2022-09-07 00:50:00|14085.9|14083.9|14083|14081|14087.4|14084|14081.1|14077.6|360
1662512100000|2022-09-07 00:55:00|14083.1|14081.1|14080.7|14078.7|14085.9|14082.1|14079.8|14076|348
1662512400000|2022-09-07 01:00:00|14080.8|14078.8|14085.2|14083.2|14087.1|14083.6|14080.5|14077.4|341
1662512700000|2022-09-07 01:05:00|14085.1|14083.1|14086.8|14084.8|14087.9|14084.9|14084.8|14081.4|236
1662513000000|2022-09-07 01:10:00|14086.9|14084.9|14087.6|14082.6|14089.1|14086|14085.8|14082.3|319
1662513300000|2022-09-07 01:15:00|14087.7|14082.7|14086.8|14081.8|14088.2|14084.4|14082.8|14079.5|428
1662513600000|2022-09-07 01:20:00|14087|14082|14081.9|14079.9|14087.1|14083.5|14079.7|14076.1|321
1662513900000|2022-09-07 01:25:00|14082.3|14080.3|14087|14082|14087.9|14083.7|14081.7|14078.3|248
1662514200000|2022-09-07 01:30:00|14086.8|14081.8|14090.5|14088.5|14092.3|14089.7|14086.8|14081.8|294
1662514500000|2022-09-07 01:35:00|14090.3|14088.3|14093.4|14091.4|14094.3|14092.3|14090.2|14086.4|292
1662514800000|2022-09-07 01:40:00|14093.5|14091.5|14096.7|14094.7|14098.2|14094.9|14092.8|14089.3|293
1662515100000|2022-09-07 01:45:00|14096.6|14094.6|14095.2|14093.2|14097.9|14094.8|14095.1|14092.2|281
1662515400000|2022-09-07 01:50:00|14095|14093|14091.7|14089.7|14096.2|14093.2|14091|14087.5|285
1662515700000|2022-09-07 01:55:00|14093.2|14088.2|14090.2|14088.2|14094.4|14090.5|14089.2|14085.7|260
1662516000000|2022-09-07 02:00:00|14090.1|14088.1|14089.4|14087.4|14092.2|14088.7|14088.7|14084.6|348
1662516300000|2022-09-07 02:05:00|14090|14085|14090.1|14088.1|14091.9|14088.8|14087.7|14084.7|252
1662516600000|2022-09-07 02:10:00|14090.2|14088.2|14093.1|14088.1|14093.4|14090.1|14090.2|14086.8|273
1662516900000|2022-09-07 02:15:00|14093.2|14088.2|14089.3|14084.3|14093.6|14088.6|14087.3|14082.5|483
1662517200000|2022-09-07 02:20:00|14089.2|14084.2|14092.2|14087.2|14092.3|14088.2|14087.3|14083.1|453
1662517500000|2022-09-07 02:25:00|14092|14087|14090|14088|14094.4|14091.5|14089.2|14085.6|427
1662517800000|2022-09-07 02:30:00|14089.9|14087.9|14089.9|14084.9|14091.5|14088.6|14088.3|14084.8|247
1662518100000|2022-09-07 02:35:00|14088.4|14086.4|14092.8|14087.8|14094.9|14091|14088.4|14085.7|257
1662518400000|2022-09-07 02:40:00|14092.9|14087.9|14093.8|14088.8|14094.3|14090.9|14091|14087.5|269
1662518700000|2022-09-07 02:45:00|14092.3|14090.3|14094.8|14089.8|14095.2|14091.7|14092.2|14088.5|262
1662519000000|2022-09-07 02:50:00|14094.6|14089.6|14095.1|14093.1|14097.2|14093.7|14093.5|14089.5|237
1662519300000|2022-09-07 02:55:00|14095.2|14093.2|14097.6|14095.6|14099.3|14095.9|14095.2|14092.2|301
1662519600000|2022-09-07 03:00:00|14097.7|14095.7|14099.6|14094.6|14101|14097.9|14096.7|14093.4|309
1662519900000|2022-09-07 03:05:00|14099.8|14094.8|14099.7|14094.7|14099.9|14096.6|14096.5|14093|312
1662520200000|2022-09-07 03:10:00|14098.3|14096.3|14100.5|14098.5|14101.9|14098.9|14098.2|14094.9|244
1662520500000|2022-09-07 03:15:00|14100.6|14098.6|14103.3|14098.3|14104.3|14100.6|14100.1|14096.6|314
1662520800000|2022-09-07 03:20:00|14103.4|14098.4|14102.4|14100.4|14105.4|14100.9|14102.2|14098|428
1662521100000|2022-09-07 03:25:00|14102.3|14100.3|14104|14102|14106|14102.9|14101.3|14098.1|316
1662521400000|2022-09-07 03:30:00|14105.4|14100.4|14105.5|14100.5|14107.4|14104.9|14103.5|14100.2|298
1662521700000|2022-09-07 03:35:00|14105.4|14100.4|14105.3|14103.3|14106.5|14103.4|14103.8|14100.2|216
1662522000000|2022-09-07 03:40:00|14105.2|14103.2|14105.5|14103.5|14108|14106|14104.8|14101.7|235
1662522300000|2022-09-07 03:45:00|14105.6|14103.6|14104.8|14102.8|14107.6|14105|14103.6|14100.3|260
1662522600000|2022-09-07 03:50:00|14104.7|14102.7|14103.9|14101.9|14108.2|14104.8|14103.6|14100.3|231
1662522900000|2022-09-07 03:55:00|14103.8|14101.8|14103.6|14101.6|14106.6|14103.8|14103.5|14100.1|227
1662523200000|2022-09-07 04:00:00|14103.7|14101.7|14104.2|14102.2|14108|14104.6|14103.5|14100.4|249
1662523500000|2022-09-07 04:05:00|14104.7|14102.7|14105.7|14100.7|14106.4|14103|14103.4|14100.2|243
1662523800000|2022-09-07 04:10:00|14105.6|14100.6|14106.4|14101.4|14107.2|14104.6|14103.8|14100.3|276
1662524100000|2022-09-07 04:15:00|14106.1|14101.1|14107.4|14105.4|14108.8|14105.4|14104.5|14101.1|284
1662524400000|2022-09-07 04:20:00|14107.3|14105.3|14108.8|14103.8|14109.6|14106.3|14106.6|14103|293
1662524700000|2022-09-07 04:25:00|14108.9|14103.9|14106.9|14104.9|14109.5|14106.1|14106.4|14103.1|235
1662525000000|2022-09-07 04:30:00|14106.8|14104.8|14101.5|14099.5|14108.2|14104.9|14100.4|14097.8|270
1662525300000|2022-09-07 04:35:00|14101.6|14099.6|14097.7|14092.7|14103.6|14100|14094.8|14091.8|422
1662525600000|2022-09-07 04:40:00|14097.6|14092.6|14096|14091|14098.9|14095.2|14091|14087.4|473
1662525900000|2022-09-07 04:45:00|14095.9|14090.9|14097.9|14092.9|14099.9|14095|14094|14090.3|357
1662526200000|2022-09-07 04:50:00|14097.1|14092.1|14097.2|14095.2|14098.7|14095.2|14092.4|14089.2|345
1662526500000|2022-09-07 04:55:00|14098.9|14093.9|14099.6|14094.6|14100.9|14097.4|14097.2|14093.6|309
1662526800000|2022-09-07 05:00:00|14099.5|14094.5|14098.3|14093.3|14100.2|14096.3|14093.7|14090.2|386
1662527100000|2022-09-07 05:05:00|14098.1|14093.1|14094|14092|14098.1|14094.6|14093.6|14090.2|368
1662527400000|2022-09-07 05:10:00|14093.9|14091.9|14102.1|14097.1|14103.9|14100.3|14093.6|14090.3|283
1662527700000|2022-09-07 05:15:00|14102|14097|14098|14096|14102.2|14098.7|14096.2|14092.8|294
1662528000000|2022-09-07 05:20:00|14097.9|14095.9|14099.4|14094.4|14099.6|14096|14094.9|14092.2|283
1662528300000|2022-09-07 05:25:00|14099.5|14094.5|14100.8|14098.8|14100.8|14098.8|14097.4|14094|210
1662528600000|2022-09-07 05:30:00|14100.7|14098.7|14100.7|14095.7|14102.1|14098.9|14098|14094.4|305
1662528900000|2022-09-07 05:35:00|14100.6|14095.6|14099.3|14097.3|14102.7|14100|14098.9|14095.5|224
1662529200000|2022-09-07 05:40:00|14099.4|14097.4|14101.2|14099.2|14102.8|14099.9|14099.1|14095.7|236
1662529500000|2022-09-07 05:45:00|14101.3|14099.3|14100.2|14098.2|14102.6|14099.3|14097.1|14093.6|354
1662529800000|2022-09-07 05:50:00|14100.1|14098.1|14099.7|14094.7|14103|14099.8|14098.2|14094.4|239
1662530100000|2022-09-07 05:55:00|14097.9|14095.9|14095.6|14090.6|14099.3|14096|14094.5|14090.5|323
1662530400000|2022-09-07 06:00:00|14095.5|14090.5|14102.8|14097.8|14103.1|14099.5|14092.5|14087.8|442
1662530700000|2022-09-07 06:05:00|14102.7|14097.7|14100.7|14095.7|14103.3|14099.8|14099.1|14095.3|399
1662531000000|2022-09-07 06:10:00|14100.9|14095.9|14092.5|14090.5|14101.1|14097.8|14090.6|14087.1|513
1662531300000|2022-09-07 06:15:00|14092.6|14090.6|14091.8|14089.8|14095.8|14092.3|14089.3|14086|464
1662531600000|2022-09-07 06:20:00|14091.7|14089.7|14089.6|14087.6|14094.5|14091|14088.5|14085|428
1662531900000|2022-09-07 06:25:00|14089.7|14087.7|14092.6|14087.6|14093.1|14090.6|14089.1|14085.9|371
1662532200000|2022-09-07 06:30:00|14092.4|14087.4|14091.7|14089.7|14097.2|14094.1|14089.6|14085.9|454
1662532500000|2022-09-07 06:35:00|14091.8|14089.8|14091.8|14086.8|14093.8|14090.8|14089.3|14086.1|350
1662532800000|2022-09-07 06:40:00|14091.7|14086.7|14090.8|14088.8|14093.1|14089.9|14088|14084.4|348
1662533100000|2022-09-07 06:45:00|14090.7|14088.7|14083.7|14081.7|14092.6|14089.3|14083.3|14081.2|381
1662533400000|2022-09-07 06:50:00|14083.6|14081.6|14080.8|14078.8|14084.5|14082.3|14079|14076|343
1662533700000|2022-09-07 06:55:00|14081|14079|14086.1|14084.1|14088.3|14086.3|14079.2|14075.8|332
1662534000000|2022-09-07 07:00:00|14086.2|14084.2|14085.6|14083.6|14087.7|14084.4|14081.2|14077.8|450
1662534300000|2022-09-07 07:05:00|14085.7|14083.7|14090.4|14085.4|14090.5|14086.4|14084.5|14082|438
1662534600000|2022-09-07 07:10:00|14090.2|14085.2|14091.2|14089.2|14093.9|14090.4|14089.2|14084.9|430
1662534900000|2022-09-07 07:15:00|14092.2|14087.2|14089.9|14087.9|14093.5|14090.2|14089.3|14085.8|387
1662535200000|2022-09-07 07:20:00|14089.8|14087.8|14091.3|14089.3|14092.6|14090.3|14087.4|14083.5|391
1662535500000|2022-09-07 07:25:00|14091.2|14089.2|14091.2|14089.2|14092.9|14090|14089.9|14086.5|335
1662535800000|2022-09-07 07:30:00|14091.3|14089.3|14086.7|14084.7|14093.2|14090|14085.5|14082.1|323
1662536100000|2022-09-07 07:35:00|14086.6|14084.6|14086.9|14081.9|14089.2|14086|14084.7|14081.1|396
1662536400000|2022-09-07 07:40:00|14087|14082|14085.4|14083.4|14088.2|14084.9|14084.5|14081|342
1662536700000|2022-09-07 07:45:00|14085.2|14083.2|14081.3|14076.3|14085.4|14083.4|14080|14076.3|340
1662537000000|2022-09-07 07:50:00|14079.9|14077.9|14078.4|14076.4|14083|14079.9|14078.4|14075.9|373
1662537300000|2022-09-07 07:55:00|14078.6|14076.6|14072|14070|14078.8|14076.8|14070|14067.5|391
1662537600000|2022-09-07 08:00:00|14072.1|14070.1|14071.6|14069.6|14074.7|14071.4|14069.3|14067.3|418
1662537900000|2022-09-07 08:05:00|14071.7|14069.7|14068.2|14066.2|14072.6|14069.8|14067.3|14064.2|407
1662538200000|2022-09-07 08:10:00|14068.5|14066.5|14072|14067|14072|14068.7|14067.8|14064.1|384
1662538500000|2022-09-07 08:15:00|14071.9|14066.9|14072.7|14067.7|14072.9|14069.3|14067.1|14063.3|371
1662538800000|2022-09-07 08:20:00|14072.8|14067.8|14068.5|14066.5|14073.4|14069.9|14067.6|14064|341
1662539100000|2022-09-07 08:25:00|14068.6|14066.6|14067.7|14065.7|14070.1|14067.8|14067.3|14065.1|267
1662539400000|2022-09-07 08:30:00|14067.8|14065.8|14067.1|14062.1|14068|14066|14065|14061.7|299
1662539700000|2022-09-07 08:35:00|14067.2|14062.2|14068.7|14066.7|14070.1|14066.7|14064.8|14061.8|321
1662540000000|2022-09-07 08:40:00|14070.7|14065.7|14069.7|14067.7|14072.2|14069.6|14069.1|14065.6|316
1662540300000|2022-09-07 08:45:00|14069.6|14067.6|14069.8|14067.8|14072|14068.8|14068.1|14065.3|279
1662540600000|2022-09-07 08:50:00|14069.9|14067.9|14071.6|14069.6|14073.1|14069.8|14069|14065.5|319
1662540900000|2022-09-07 08:55:00|14071.7|14069.7|14075.7|14070.7|14075.9|14071.5|14069.5|14066.3|262
1662541200000|2022-09-07 09:00:00|14074.4|14072.4|14075|14070|14077.1|14073.5|14071.3|14067.6|399
1662541500000|2022-09-07 09:05:00|14074.9|14069.9|14078.6|14073.6|14078.6|14075.1|14070.5|14066.8|384
1662541800000|2022-09-07 09:10:00|14078.4|14073.4|14078.7|14076.7|14080.1|14076.9|14074.9|14071.4|350
1662542100000|2022-09-07 09:15:00|14078.6|14076.6|14076.1|14074.1|14080.1|14077.7|14075.3|14072.5|345
1662542400000|2022-09-07 09:20:00|14076.2|14074.2|14077.3|14075.3|14078.3|14075.3|14075|14072.8|323
1662542700000|2022-09-07 09:25:00|14077.1|14075.1|14077.2|14075.2|14078.8|14076.8|14075.7|14072.8|306
1662543000000|2022-09-07 09:30:00|14077|14075|14077.7|14075.7|14079.6|14076.7|14075.9|14073.8|340
1662543300000|2022-09-07 09:35:00|14078|14076|14076.8|14074.8|14078.1|14076.1|14076|14074|249
1662543600000|2022-09-07 09:40:00|14077.4|14075.4|14074.2|14072.2|14078.9|14075.5|14073.1|14071.1|300
1662543900000|2022-09-07 09:45:00|14074.5|14072.5|14074|14072|14078|14074.4|14073.7|14071|350
1662544200000|2022-09-07 09:50:00|14073.8|14071.8|14074.7|14072.7|14076.9|14073.8|14073.6|14071|329
1662544500000|2022-09-07 09:55:00|14074.8|14072.8|14073.5|14071.5|14076|14073.1|14073|14069.6|320
1662544800000|2022-09-07 10:00:00|14073.6|14071.6|14075.1|14073.1|14075.2|14073.2|14072.9|14069.9|285
1662545100000|2022-09-07 10:05:00|14075.2|14073.2|14077.2|14075.2|14078.7|14075.8|14075.1|14072.2|329
1662545400000|2022-09-07 10:10:00|14077.3|14075.3|14077.9|14075.9|14080.8|14078.4|14076|14072.8|358
1662545700000|2022-09-07 10:15:00|14078|14076|14079.1|14077.1|14080.5|14077.3|14077.1|14073.8|378
1662546000000|2022-09-07 10:20:00|14079.2|14077.2|14077.1|14075.1|14081.5|14078.1|14077.1|14074.6|356
1662546300000|2022-09-07 10:25:00|14077.2|14075.2|14077.3|14075.3|14078.9|14076.6|14076.7|14073.9|316
1662546600000|2022-09-07 10:30:00|14077.2|14075.2|14080.2|14078.2|14082.1|14078.9|14077.1|14073.9|366
1662546900000|2022-09-07 10:35:00|14080.1|14078.1|14082.6|14080.6|14083.9|14080.7|14080|14076.6|337
1662547200000|2022-09-07 10:40:00|14082.7|14080.7|14084.9|14079.9|14086.5|14082.9|14081.8|14078.1|266
1662547500000|2022-09-07 10:45:00|14084.7|14079.7|14086.1|14084.1|14088.1|14084.5|14082.4|14079.1|348
1662547800000|2022-09-07 10:50:00|14087.6|14082.6|14084.8|14082.8|14087.6|14084.1|14084.5|14080.7|276
1662548100000|2022-09-07 10:55:00|14085|14083|14088.6|14083.6|14090.1|14085.1|14084.6|14081.2|260
1662548400000|2022-09-07 11:00:00|14088.7|14083.7|14092.2|14090.2|14094.3|14092.1|14085.9|14082|426
1662548700000|2022-09-07 11:05:00|14091.7|14089.7|14087.9|14085.9|14094|14090.4|14087.5|14085.1|421
1662549000000|2022-09-07 11:10:00|14087.8|14085.8|14087.1|14085.1|14090.5|14087.8|14086.8|14084|327
1662549300000|2022-09-07 11:15:00|14087.2|14085.2|14085|14083|14087.7|14085.6|14084.4|14081.1|275
1662549600000|2022-09-07 11:20:00|14084.9|14082.9|14088.1|14086.1|14089.7|14086.3|14084.9|14081.8|359
1662549900000|2022-09-07 11:25:00|14088.2|14086.2|14087.1|14085.1|14090|14087.9|14086.3|14084.3|330
1662550200000|2022-09-07 11:30:00|14087|14085|14091.3|14086.3|14092.8|14089.6|14086.7|14084.7|608
1662550500000|2022-09-07 11:35:00|14090.3|14088.3|14095.4|14093.4|14100.1|14096.6|14090|14086.6|530
1662550800000|2022-09-07 11:40:00|14095.1|14093.1|14089.3|14087.3|14097.1|14093.4|14088.7|14085.4|554
1662551100000|2022-09-07 11:45:00|14089.5|14087.5|14092.8|14090.8|14094|14091|14089.3|14086|562
1662551400000|2022-09-07 11:50:00|14092.7|14090.7|14091.4|14089.4|14095.3|14092.2|14091.1|14087.8|381
1662551700000|2022-09-07 11:55:00|14091.5|14089.5|14095.9|14093.9|14098.1|14094.5|14090.6|14087.5|483
1662552000000|2022-09-07 12:00:00|14095.3|14093.3|14096.2|14091.2|14097.5|14094.6|14093.2|14089.8|452
1662552300000|2022-09-07 12:05:00|14096.1|14091.1|14096.1|14094.1|14098.3|14094.4|14093.3|14089.8|426
1662552600000|2022-09-07 12:10:00|14096|14094|14094.2|14092.2|14098.5|14095.2|14094|14090.5|484
1662552900000|2022-09-07 12:15:00|14096.4|14091.4|14094|14089|14097.3|14093.5|14093.4|14088.6|424
1662553200000|2022-09-07 12:20:00|14093.9|14088.9|14091.4|14086.4|14095.1|14091.5|14089.6|14085.8|402
1662553500000|2022-09-07 12:25:00|14091.3|14086.3|14092.2|14087.2|14092.7|14088.2|14089.7|14085.8|308
1662553800000|2022-09-07 12:30:00|14092.1|14087.1|14092.6|14087.6|14093.7|14091.7|14090.5|14086.1|362
1662554100000|2022-09-07 12:35:00|14092.7|14087.7|14091.2|14086.2|14093.8|14090.2|14089.1|14085.5|372
1662554400000|2022-09-07 12:40:00|14091.3|14086.3|14095|14090|14095.8|14091.8|14090.2|14086.3|392
1662554700000|2022-09-07 12:45:00|14094.7|14089.7|14097.7|14092.7|14098.9|14095.5|14092.7|14089|358
1662555000000|2022-09-07 12:50:00|14097.8|14092.8|14096.1|14094.1|14098.3|14094.7|14095.7|14091.6|338
1662555300000|2022-09-07 12:55:00|14097.5|14092.5|14094.1|14092.1|14097.7|14094.2|14093.9|14091.8|197
1662555600000|2022-09-07 13:00:00|14094|14092|14095.9|14093.9|14098.2|14094.4|14094|14090.7|380
1662555900000|2022-09-07 13:05:00|14097.4|14092.4|14096.6|14091.6|14097.6|14093.9|14094.1|14091.2|358
1662556200000|2022-09-07 13:10:00|14095.1|14093.1|14095.6|14093.6|14097.9|14094.8|14094.7|14091.4|396
1662556500000|2022-09-07 13:15:00|14095.5|14093.5|14092.1|14090.1|14096.3|14093.5|14092.1|14090.1|252
1662556800000|2022-09-07 13:20:00|14092.2|14090.2|14091.7|14089.7|14093.8|14090.6|14091|14087.7|303
1662557100000|2022-09-07 13:25:00|14091.9|14089.9|14091.6|14089.6|14094.6|14091|14091.5|14088.1|335
1662557400000|2022-09-07 13:30:00|14091.5|14089.5|14089|14087|14093.6|14090.1|14088.9|14085.9|314
1662557700000|2022-09-07 13:35:00|14089.1|14087.1|14087.1|14085.1|14090.2|14087.1|14086.8|14083.8|281
1662558000000|2022-09-07 13:40:00|14087.4|14085.4|14089.1|14084.1|14090.8|14087.7|14085.8|14082.9|474
1662558300000|2022-09-07 13:45:00|14088.8|14083.8|14084|14082|14089.8|14086.1|14083.1|14080.6|481
1662558600000|2022-09-07 13:50:00|14084.1|14082.1|14086.7|14084.7|14088.4|14084.9|14083.7|14080.6|409
1662558900000|2022-09-07 13:55:00|14086.8|14084.8|14091.2|14086.2|14091.6|14086.6|14085.1|14081.8|435
1662559200000|2022-09-07 14:00:00|14091.3|14086.3|14092.5|14087.5|14094.8|14090.6|14089.6|14084.6|462
1662559500000|2022-09-07 14:05:00|14092.6|14087.6|14088.7|14086.7|14092.8|14088.3|14088.4|14085|440
1662559800000|2022-09-07 14:10:00|14088.9|14086.9|14089.3|14087.3|14090.8|14087.4|14086.7|14083.1|406
1662560100000|2022-09-07 14:15:00|14089.2|14087.2|14088.3|14083.3|14093|14088.3|14087.8|14083|395
1662560400000|2022-09-07 14:20:00|14088.4|14083.4|14084.3|14082.3|14088.5|14084.9|14083.9|14080.6|378
1662560700000|2022-09-07 14:25:00|14084.4|14082.4|14081.8|14079.8|14086|14082.5|14081.2|14077.9|426
1662561000000|2022-09-07 14:30:00|14081.7|14079.7|14079|14077|14082.5|14079.7|14078.8|14075.6|389
1662561300000|2022-09-07 14:35:00|14079.1|14077.1|14078|14076|14080.6|14077.3|14077.7|14074.2|426
1662561600000|2022-09-07 14:40:00|14077.9|14075.9|14077.4|14072.4|14080.6|14076.4|14073.6|14068.6|442
1662561900000|2022-09-07 14:45:00|14077.2|14072.2|14080.7|14075.7|14082.8|14079.1|14075.9|14071.9|458
1662562200000|2022-09-07 14:50:00|14080.6|14075.6|14078.6|14073.6|14083.2|14079.3|14076.5|14072.9|472
1662562500000|2022-09-07 14:55:00|14078.7|14073.7|14081.1|14076.1|14083|14078.9|14077.7|14073.6|390
1662562800000|2022-09-07 15:00:00|14081.2|14076.2|14077.9|14072.9|14082.8|14079.3|14077.7|14072.7|382
1662563100000|2022-09-07 15:05:00|14078|14073|14082.7|14077.7|14082.9|14077.9|14077.9|14072.9|320
1662563400000|2022-09-07 15:10:00|14082.6|14077.6|14073.8|14068.8|14083.3|14079|14072.9|14067.9|330
1662563700000|2022-09-07 15:15:00|14073.7|14068.7|14075.6|14070.6|14078.8|14073.8|14072.4|14068.6|371
1662564000000|2022-09-07 15:20:00|14075.7|14070.7|14075.5|14070.5|14076.3|14072.4|14073.6|14069.1|346
1662564300000|2022-09-07 15:25:00|14074|14072|14075.7|14070.7|14075.8|14072|14071.6|14068|280
1662564600000|2022-09-07 15:30:00|14075.6|14070.6|14075.3|14073.3|14078.2|14073.6|14072.8|14067.8|358
1662564900000|2022-09-07 15:35:00|14075.4|14073.4|14073|14068|14077.1|14073.4|14070.2|14066.7|329
1662565200000|2022-09-07 15:40:00|14073.1|14068.1|14078.6|14073.6|14079.4|14075.8|14071.8|14067.9|306
1662565500000|2022-09-07 15:45:00|14078.7|14073.7|14074.9|14069.9|14078.7|14074.3|14072.8|14068.8|340
1662565800000|2022-09-07 15:50:00|14074.7|14069.7|14075.1|14070.1|14075.1|14071.2|14072.3|14067.3|311
1662566100000|2022-09-07 15:55:00|14075|14070|14074.3|14072.3|14075.8|14072.3|14072.7|14069.1|217
1662566400000|2022-09-07 16:00:00|14075.8|14070.8|14075.5|14070.5|14076.9|14073.4|14073.8|14070.2|288
1662566700000|2022-09-07 16:05:00|14075.6|14070.6|14072.5|14067.5|14075.7|14070.7|14072.1|14067.1|307
1662567000000|2022-09-07 16:10:00|14072.6|14067.6|14073.3|14068.3|14073.5|14069.3|14070.8|14066.9|274
1662567300000|2022-09-07 16:15:00|14073.2|14068.2|14074.6|14069.6|14075.6|14070.6|14072|14067|318
1662567600000|2022-09-07 16:20:00|14074.7|14069.7|14073.8|14068.8|14075.5|14071.4|14072.7|14067.7|285
1662567900000|2022-09-07 16:25:00|14073.7|14068.7|14072|14067|14074.3|14070.3|14071.2|14066.5|252
1662568200000|2022-09-07 16:30:00|14072.1|14067.1|14070.5|14065.5|14072.8|14068.9|14067.4|14064.7|302
1662568500000|2022-09-07 16:35:00|14070.6|14065.6|14069.1|14064.1|14071|14066|14068.4|14063.4|311
1662568800000|2022-09-07 16:40:00|14069.2|14064.2|14065.1|14063.1|14070.4|14066.6|14065|14061.6|445
1662569100000|2022-09-07 16:45:00|14065|14063|14067.3|14062.3|14067.9|14063.8|14064|14060.5|294
1662569400000|2022-09-07 16:50:00|14067.4|14062.4|14066.2|14061.2|14070.9|14065.9|14065|14061|409
1662569700000|2022-09-07 16:55:00|14066.1|14061.1|14065.9|14060.9|14067.9|14064.3|14065.2|14060.6|309
1662570000000|2022-09-07 17:00:00|14066|14061|14064.6|14059.6|14066.7|14062.5|14062.9|14059.4|252
1662570300000|2022-09-07 17:05:00|14064.7|14059.7|14061.3|14059.3|14064.7|14061.1|14061.2|14057.9|248
1662570600000|2022-09-07 17:10:00|14061.4|14059.4|14061.2|14059.2|14063|14059.6|14060.8|14057.3|148
1662570900000|2022-09-07 17:15:00|14061.3|14059.3|14060.6|14058.6|14063.6|14060|14059.6|14056.6|285
1662571200000|2022-09-07 17:20:00|14060.5|14058.5|14058.7|14053.7|14062.5|14058.9|14057.4|14053.7|349
1662571500000|2022-09-07 17:25:00|14059|14054|14059.5|14054.5|14060.3|14055.3|14058.6|14053.6|380
1662571800000|2022-09-07 17:30:00|14059.4|14054.4|14058.3|14053.3|14060.6|14057.2|14056.2|14052.6|384
1662572100000|2022-09-07 17:35:00|14058.4|14053.4|14057.9|14052.9|14058.7|14055.2|14056.1|14052.6|347
1662572400000|2022-09-07 17:40:00|14058|14053|14054.4|14049.4|14058.6|14054.3|14052.7|14049.1|340
1662572700000|2022-09-07 17:45:00|14054.5|14049.5|14049.5|14044.5|14054.5|14050.6|14048.6|14044.5|322
1662573000000|2022-09-07 17:50:00|14049.7|14044.7|14051.6|14046.6|14052.2|14048.6|14048.6|14044.4|382
1662573300000|2022-09-07 17:55:00|14051.7|14046.7|14052.2|14047.2|14053.4|14049|14050.1|14046.3|348
1662573600000|2022-09-07 18:00:00|14052.1|14047.1|14050.9|14045.9|14053.6|14048.6|14048.5|14044.9|354
1662573900000|2022-09-07 18:05:00|14051|14046|14053.5|14048.5|14054.6|14051|14049.2|14045.7|319
1662574200000|2022-09-07 18:10:00|14053.6|14048.6|14052.5|14047.5|14054.4|14051|14050.6|14046.7|331
1662574500000|2022-09-07 18:15:00|14052.4|14047.4|14054.5|14049.5|14054.6|14050.8|14050.9|14046.8|304
1662574800000|2022-09-07 18:20:00|14054.4|14049.4|14054.7|14049.7|14054.8|14051.2|14052.4|14048.6|235
1662575100000|2022-09-07 18:25:00|14054.6|14049.6|14053.8|14048.8|14054.7|14051|14052.7|14048|259
1662575400000|2022-09-07 18:30:00|14053.9|14048.9|14052.6|14047.6|14053.9|14049.4|14050.8|14045.9|332
1662575700000|2022-09-07 18:35:00|14052.7|14047.7|14053.8|14048.8|14054|14050.3|14051.3|14047.7|344
1662576000000|2022-09-07 18:40:00|14053.3|14048.3|14055|14050|14055.1|14051.3|14052.4|14048.3|278
1662576300000|2022-09-07 18:45:00|14054.9|14049.9|14056.6|14054.6|14058.3|14055|14054.9|14049.9|341
1662576600000|2022-09-07 18:50:00|14056.7|14054.7|14056.5|14051.5|14058.5|14054.8|14055.9|14051.4|281
1662576900000|2022-09-07 18:55:00|14056.6|14051.6|14058.1|14053.1|14058.8|14053.8|14056.2|14051.2|263
1662577200000|2022-09-07 19:00:00|14058.2|14053.2|14055.7|14050.7|14058.7|14053.7|14055.3|14050.3|274
1662577500000|2022-09-07 19:05:00|14055.6|14050.6|14054.2|14049.2|14056.3|14051.3|14054.1|14049.1|219
1662577800000|2022-09-07 19:10:00|14054.3|14049.3|14052.6|14047.6|14054.6|14049.7|14051.6|14046.6|184
1662578100000|2022-09-07 19:15:00|14052.5|14047.5|14050.8|14045.8|14052.7|14048.7|14049.6|14045.7|262
1662578400000|2022-09-07 19:20:00|14050.9|14045.9|14048.8|14043.8|14051.2|14047.4|14047.3|14043.5|259
1662578700000|2022-09-07 19:25:00|14048.7|14043.7|14048.5|14043.5|14049.7|14045.3|14047.1|14042.5|222
1662579000000|2022-09-07 19:30:00|14048.4|14043.4|14046.2|14041.2|14048.9|14045.5|14044.6|14040.9|272
1662579300000|2022-09-07 19:35:00|14046.3|14041.3|14046.5|14041.5|14047.9|14043.8|14044.7|14041|265
1662579600000|2022-09-07 19:40:00|14046.6|14041.6|14045.5|14040.5|14046.8|14043.1|14045.1|14040.4|191
1662579900000|2022-09-07 19:45:00|14045.4|14040.4|14044|14039|14045.7|14040.7|14044|14039|158
1662580200000|2022-09-07 19:50:00|14044.2|14039.2|14042.8|14037.8|14045.1|14041.4|14042.7|14037.7|254
1662580500000|2022-09-07 19:55:00|14042.9|14037.9|14042.9|14037.9|14043.8|14039.2|14041.2|14037.4|223
1662580800000|2022-09-07 20:00:00|14042.8|14037.8|14043.8|14038.8|14044.6|14039.6|14042.8|14037.8|257
1662581100000|2022-09-07 20:05:00|14043.9|14038.9|14044.1|14039.1|14044.6|14040.9|14042.5|14038.7|128
1662581400000|2022-09-07 20:10:00|14044.2|14039.2|14044.6|14039.6|14045|14040|14043.9|14038.9|149
1662581700000|2022-09-07 20:15:00|14044.5|14039.5|14044.3|14039.3|14045|14040|14044.2|14039.2|100
1662582000000|2022-09-07 20:20:00|14044.2|14039.2|14043.8|14038.8|14044.3|14039.3|14043.4|14038.4|151
1662582300000|2022-09-07 20:25:00|14043.7|14038.7|14044.4|14039.4|14044.9|14039.9|14043.5|14038.5|219
1662582600000|2022-09-07 20:30:00|14044.3|14039.3|14044.5|14039.5|14044.7|14039.7|14044.1|14039.1|91
1662582900000|2022-09-07 20:35:00|14044.4|14039.4|14044.1|14039.1|14044.4|14039.4|14043.5|14038.5|96
1662583200000|2022-09-07 20:40:00|14044|14039|14044.1|14039.1|14044.5|14039.5|14043.8|14038.8|79
1662583500000|2022-09-07 20:45:00|14044.2|14039.2|14043.9|14038.9|14044.3|14039.3|14043.7|14038.7|67
1662583800000|2022-09-07 20:50:00|14044.1|14039.1|14045|14040|14045.7|14040.7|14044|14039|117
1662584100000|2022-09-07 20:55:00|14044.9|14039.9|14044.5|14039.5|14047.4|14040.9|14043.9|14035.6|121
1662584400000|2022-09-07 21:00:00|14044.4|14039.4|14045.6|14038.9|14045.6|14039.7|14044.2|14038.9|25
1662584700000|2022-09-07 21:05:00|14044.7|14039.7|14044.4|14039.4|14045.6|14039.7|14044.4|14038.7|27
1662585000000|2022-09-07 21:10:00|14044.2|14039.2|14044.7|14039.7|14046.7|14040.1|14044.2|14038.2|64
1662585300000|2022-09-07 21:15:00|14044.6|14039.6|14044.5|14039.5|14046.8|14039.8|14044.3|14036.6|77
1662585600000|2022-09-07 21:20:00|14044.6|14039.6|14044.4|14039.4|14045.4|14039.8|14043.9|14038.5|83
1662585900000|2022-09-07 21:25:00|14044.6|14039.6|14044.5|14039.5|14046.4|14040.1|14044.4|14037.9|70
1662586200000|2022-09-07 21:30:00|14044.4|14039.4|14044.4|14039.4|14046|14039.8|14044|14037.7|76
1662586500000|2022-09-07 21:35:00|14044.3|14039.3|14044.5|14039.5|14047|14039.8|14044.3|14036.7|96
1662586800000|2022-09-07 21:40:00|14044.4|14039.4|14044.9|14039.9|14046.7|14040.1|14044|14037.7|70
1662587100000|2022-09-07 21:45:00|14045.4|14040.4|14061.6|14045.6|14066.8|14050.8|14044.8|14038.6|151
1662587400000|2022-09-07 21:50:00|14061.8|14045.8|14051.2|14040.7|14066|14050|14046.4|14039.4|118
1662587700000|2022-09-07 21:55:00|14057.5|14041.5|14062.9|14046.9|14067.1|14051.1|14046.9|14039.6|133
1662588000000|2022-09-07 22:00:00|14058.4|14042.4|14052.5|14038.8|14068|14052|14048.6|14036.4|304
1662588300000|2022-09-07 22:05:00|14051.8|14040|14050.3|14042.5|14053.1|14043.4|14047.6|14036.6|147
1662588600000|2022-09-07 22:10:00|14049.7|14042.7|14049.2|14044.2|14052.3|14044.2|14048.5|14039.9|154
1662588900000|2022-09-07 22:15:00|14049.8|14043.3|14049.3|14044.3|14051.8|14044.4|14049.2|14041.6|110
1662589200000|2022-09-07 22:20:00|14049.9|14043.5|14049.8|14043.6|14050.6|14044.8|14049.2|14042|103
1662589500000|2022-09-07 22:25:00|14049.5|14044.8|14050.8|14045.8|14053.4|14046.2|14049.3|14040.5|110
1662589800000|2022-09-07 22:30:00|14053.1|14043.2|14048.4|14043.4|14053.1|14045.6|14048.2|14042.1|139
1662590100000|2022-09-07 22:35:00|14048.5|14043.5|14045.8|14040.8|14048.6|14043.6|14044.1|14040.7|89
1662590400000|2022-09-07 22:40:00|14045.9|14040.9|14046|14041|14046.1|14042.4|14044|14039.9|75
1662590700000|2022-09-07 22:45:00|14045.9|14040.9|14045.4|14040.4|14046.1|14042.7|14044.5|14040.2|76
1662591000000|2022-09-07 22:50:00|14045.8|14040.8|14046.1|14041.1|14046.1|14042.7|14044.4|14040.5|56
1662591300000|2022-09-07 22:55:00|14044.6|14042.6|14044.4|14042.4|14046|14042.6|14044.3|14040.4|61
1662591600000|2022-09-07 23:00:00|14046|14041|14045.8|14040.8|14046.1|14042.6|14044.5|14040.7|67
1662591900000|2022-09-07 23:05:00|14045.9|14040.9|14047.7|14042.7|14047.8|14042.8|14044.6|14040.8|176
1662592200000|2022-09-07 23:10:00|14047.6|14042.6|14050.2|14045.2|14050.7|14046.3|14046.7|14042.4|230
1662592500000|2022-09-07 23:15:00|14050.3|14045.3|14050.2|14045.2|14050.3|14046.6|14047.6|14044.2|212
1662592800000|2022-09-07 23:20:00|14050.1|14045.1|14052.8|14047.8|14053.2|14048.2|14049|14045.1|296
1662593100000|2022-09-07 23:25:00|14052.7|14047.7|14054.7|14049.7|14055.5|14050.5|14052.3|14047.3|241
1662593400000|2022-09-07 23:30:00|14054.6|14049.6|14053.8|14048.8|14055.2|14050.2|14053.6|14048.6|203
1662593700000|2022-09-07 23:35:00|14053.9|14048.9|14052.4|14047.4|14055|14050.1|14051.7|14046.8|173
1662594000000|2022-09-07 23:40:00|14052.5|14047.5|14055.2|14050.2|14055.4|14050.4|14052.4|14047.4|124
1662594300000|2022-09-07 23:45:00|14055.3|14050.3|14054.4|14049.4|14055.5|14050.5|14053.9|14048.9|89
1662594600000|2022-09-07 23:50:00|14054.2|14049.2|14053.8|14048.8|14054.4|14049.4|14053|14048|176
1662594900000|2022-09-07 23:55:00|14053.6|14048.6|14052.5|14050.5|14054.1|14051.4|14051.6|14047.1|187
1662595200000|2022-09-08 00:00:00|14052.3|14050.3|14054.5|14049.5|14054.8|14051|14046.9|14043.4|342
1662595500000|2022-09-08 00:05:00|14054.4|14049.4|14054.9|14049.9|14056.9|14052.3|14052.2|14048.6|351
1662595800000|2022-09-08 00:10:00|14054.7|14049.7|14057.7|14052.7|14058.5|14055|14053.1|14049.1|266
1662596100000|2022-09-08 00:15:00|14056.3|14054.3|14056.4|14051.4|14058.9|14054.9|14054.1|14049.4|353
1662596400000|2022-09-08 00:20:00|14056.7|14051.7|14058.9|14056.9|14062.1|14058.6|14053.4|14049.8|319
1662596700000|2022-09-08 00:25:00|14059|14057|14060.7|14058.7|14061.2|14058.8|14056.7|14053.2|297
1662597000000|2022-09-08 00:30:00|14062|14057|14062|14060|14063.9|14060.6|14060.4|14056.7|308
1662597300000|2022-09-08 00:35:00|14063.4|14058.4|14063.1|14061.1|14065.7|14062.5|14060.5|14056.9|328
1662597600000|2022-09-08 00:40:00|14063|14061|14063.2|14061.2|14064.8|14061.5|14062.6|14059.3|163
1662597900000|2022-09-08 00:45:00|14063.1|14061.1|14070.5|14068.5|14071.2|14068.6|14063|14061|283
1662598200000|2022-09-08 00:50:00|14070.4|14068.4|14068.7|14063.7|14071.7|14068.5|14067|14063.3|247
1662598500000|2022-09-08 00:55:00|14068.8|14063.8|14065.9|14063.9|14068.8|14065.1|14063.8|14060.3|289
1662598800000|2022-09-08 01:00:00|14065.8|14063.8|14062.5|14057.5|14067.5|14064.1|14061.7|14057.4|291
1662599100000|2022-09-08 01:05:00|14062.4|14057.4|14058.3|14053.3|14062.5|14057.5|14057.4|14052.4|337
1662599400000|2022-09-08 01:10:00|14058.1|14053.1|14061|14056|14062.1|14059.4|14056.8|14051.8|289
1662599700000|2022-09-08 01:15:00|14060.9|14055.9|14057.3|14055.3|14061.6|14058.1|14055.7|14052|380
1662600000000|2022-09-08 01:20:00|14057.2|14055.2|14052.5|14047.5|14058.6|14055.2|14050.3|14046.6|381
1662600300000|2022-09-08 01:25:00|14052.4|14047.4|14048.6|14043.6|14053.1|14048.9|14046.9|14043.4|318
1662600600000|2022-09-08 01:30:00|14048.7|14043.7|14056.4|14051.4|14056.7|14053.3|14047.9|14043.7|337
1662600900000|2022-09-08 01:35:00|14056.5|14051.5|14060.2|14055.2|14060.4|14056.9|14053.7|14050.2|326
1662601200000|2022-09-08 01:40:00|14059.9|14054.9|14061|14059|14062.7|14059.2|14058.6|14054.7|395
1662601500000|2022-09-08 01:45:00|14060.9|14058.9|14056.3|14054.3|14061.6|14059|14054.4|14050.7|371
1662601800000|2022-09-08 01:50:00|14057.8|14052.8|14057.7|14055.7|14060|14056.4|14055.6|14052.1|323
1662602100000|2022-09-08 01:55:00|14057.8|14055.8|14059.2|14057.2|14061.1|14058.6|14057.4|14054.6|333
1662602400000|2022-09-08 02:00:00|14059.1|14057.1|14058.9|14056.9|14060.9|14057.7|14057.5|14054.5|281
1662602700000|2022-09-08 02:05:00|14058.6|14056.6|14058.3|14056.3|14060.9|14057.6|14058|14054.6|297
1662603000000|2022-09-08 02:10:00|14058.2|14056.2|14059.4|14057.4|14061.1|14057.5|14055.8|14052.5|281
1662603300000|2022-09-08 02:15:00|14060.9|14055.9|14059.2|14057.2|14061.1|14057.7|14057.9|14054.6|252
1662603600000|2022-09-08 02:20:00|14059.3|14057.3|14054.4|14052.4|14060.7|14057.3|14053.8|14051.3|297
1662603900000|2022-09-08 02:25:00|14054.3|14052.3|14051.8|14049.8|14056.5|14053|14051.1|14047.5|228
1662604200000|2022-09-08 02:30:00|14053.5|14048.5|14048.9|14046.9|14053.5|14050.2|14048.7|14045.3|235
1662604500000|2022-09-08 02:35:00|14049|14047|14053.9|14048.9|14054.8|14051.3|14048.8|14045.3|226
1662604800000|2022-09-08 02:40:00|14054|14049|14053.7|14048.7|14054.2|14051.1|14051.7|14048.3|188
1662605100000|2022-09-08 02:45:00|14052.1|14050.1|14054.2|14049.2|14054.7|14051.3|14051.9|14048.6|148
1662605400000|2022-09-08 02:50:00|14052.9|14050.9|14053.3|14051.3|14054.7|14051.6|14052.8|14049.3|145
1662605700000|2022-09-08 02:55:00|14053.2|14051.2|14058.1|14056.1|14060.5|14057.3|14052.8|14049.5|241
1662606000000|2022-09-08 03:00:00|14058|14056|14058.4|14053.4|14059.8|14056.4|14056.8|14053.4|168
1662606300000|2022-09-08 03:05:00|14059.4|14054.4|14061.3|14056.3|14067.5|14063.5|14058|14054.4|591
1662606600000|2022-09-08 03:10:00|14061|14056|14056.5|14051.5|14061.6|14057.8|14055.1|14051.5|480
1662606900000|2022-09-08 03:15:00|14056.1|14051.1|14054.3|14052.3|14058.3|14053.4|14053.6|14050.4|273
1662607200000|2022-09-08 03:20:00|14054.2|14052.2|14055.6|14053.6|14056.4|14053.7|14053.7|14050.4|227
1662607500000|2022-09-08 03:25:00|14055.7|14053.7|14058.6|14053.6|14058.9|14055.8|14055.3|14052|256
1662607800000|2022-09-08 03:30:00|14058.7|14053.7|14056.2|14054.2|14060.1|14056.5|14055.1|14052.9|294
1662608100000|2022-09-08 03:35:00|14055.9|14053.9|14057.3|14055.3|14059.9|14056.3|14055.8|14052.3|322
1662608400000|2022-09-08 03:40:00|14058.7|14053.7|14058|14056|14060.5|14057.2|14056.9|14053.5|273
1662608700000|2022-09-08 03:45:00|14058.1|14056.1|14057.6|14055.6|14060.7|14057.2|14057.5|14054.5|238
1662609000000|2022-09-08 03:50:00|14057.7|14055.7|14057.3|14055.3|14061.2|14057.8|14057.1|14053.6|236
1662609300000|2022-09-08 03:55:00|14057.2|14055.2|14057|14055|14058.8|14055.5|14056.5|14053.1|214
1662609600000|2022-09-08 04:00:00|14057.1|14055.1|14053.9|14048.9|14058.9|14055.4|14051.7|14048.3|286
1662609900000|2022-09-08 04:05:00|14053.8|14048.8|14053.5|14048.5|14055.1|14051.3|14051.6|14048.3|236
1662610200000|2022-09-08 04:10:00|14053.4|14048.4|14054.6|14049.6|14055|14051.5|14052.1|14048.2|237
1662610500000|2022-09-08 04:15:00|14054.5|14049.5|14052.2|14047.2|14054.6|14051.2|14049.6|14046.2|225
1662610800000|2022-09-08 04:20:00|14052|14047|14051.4|14046.4|14052.7|14049.2|14049.1|14045.7|239
1662611100000|2022-09-08 04:25:00|14051.3|14046.3|14049.6|14047.6|14052|14048.6|14049.5|14046.3|190
1662611400000|2022-09-08 04:30:00|14049.7|14047.7|14052.5|14050.5|14054|14050.5|14049.6|14046.3|187
1662611700000|2022-09-08 04:35:00|14052.2|14050.2|14051.8|14049.8|14055|14051.6|14051.6|14048.3|196
1662612000000|2022-09-08 04:40:00|14051.6|14049.6|14053.4|14048.4|14053.8|14050.5|14051.5|14048.1|196
1662612300000|2022-09-08 04:45:00|14053.3|14048.3|14053.9|14048.9|14054|14050.4|14051|14048.1|150
1662612600000|2022-09-08 04:50:00|14053.8|14048.8|14053.8|14051.8|14057.5|14054.2|14052.6|14048.8|148
1662612900000|2022-09-08 04:55:00|14053.9|14051.9|14051.2|14049.2|14054.5|14051.9|14050.7|14047.3|170
1662613200000|2022-09-08 05:00:00|14052.7|14047.7|14052.4|14047.4|14054.4|14051|14050.8|14047.4|172
1662613500000|2022-09-08 05:05:00|14052.5|14047.5|14050.4|14048.4|14052.5|14048.9|14049.4|14046.1|162
1662613800000|2022-09-08 05:10:00|14050.3|14048.3|14050|14048|14052.7|14049.3|14049.7|14046.2|163
1662614100000|2022-09-08 05:15:00|14049.9|14047.9|14050|14048|14051.8|14049|14049.7|14046.3|149
1662614400000|2022-09-08 05:20:00|14050.1|14048.1|14049.9|14047.9|14051.6|14048.1|14049.2|14045.8|142
1662614700000|2022-09-08 05:25:00|14050|14048|14051.3|14049.3|14052.7|14049.3|14049.7|14046.3|161
1662615000000|2022-09-08 05:30:00|14051.2|14049.2|14054.2|14052.2|14055.9|14052.6|14050.9|14047.3|220
1662615300000|2022-09-08 05:35:00|14054.3|14052.3|14056.5|14051.5|14058.2|14054.7|14054|14050.3|256
1662615600000|2022-09-08 05:40:00|14056.6|14051.6|14056|14054|14057.7|14054.2|14053.3|14049.7|264
1662615900000|2022-09-08 05:45:00|14055.9|14053.9|14051.4|14046.4|14057.6|14054.1|14050|14045.5|428
1662616200000|2022-09-08 05:50:00|14051.3|14046.3|14052.1|14050.1|14053.8|14050.3|14049.2|14045.4|391
1662616500000|2022-09-08 05:55:00|14052.2|14050.2|14051.7|14046.7|14054|14050.9|14050|14046.4|286
1662616800000|2022-09-08 06:00:00|14052|14047|14049.9|14047.9|14055|14051.6|14049.8|14046.3|374
1662617100000|2022-09-08 06:05:00|14050|14048|14050.2|14045.2|14051.4|14048.1|14047.6|14045.1|243
1662617400000|2022-09-08 06:10:00|14048.7|14046.7|14046.1|14044.1|14050.4|14047.3|14046|14044|240
1662617700000|2022-09-08 06:15:00|14046.2|14044.2|14046.2|14044.2|14048.2|14044.8|14044.3|14041.1|306
1662618000000|2022-09-08 06:20:00|14046.1|14044.1|14046.7|14044.7|14047.7|14044.9|14045.7|14042.1|231
1662618300000|2022-09-08 06:25:00|14046.8|14044.8|14043.9|14041.9|14046.8|14044.8|14043.8|14041.8|229
1662618600000|2022-09-08 06:30:00|14044|14042|14045|14043|14045.8|14043.7|14042.8|14039.5|322
1662618900000|2022-09-08 06:35:00|14044.9|14042.9|14048.6|14043.6|14048.8|14045.4|14044.9|14041.7|299
1662619200000|2022-09-08 06:40:00|14048.7|14043.7|14047.8|14045.8|14051.1|14047.7|14046.6|14043.1|288
1662619500000|2022-09-08 06:45:00|14047.9|14045.9|14046.2|14044.2|14050.6|14047.6|14046|14042.5|278
1662619800000|2022-09-08 06:50:00|14046.1|14044.1|14043.9|14041.9|14047.9|14045|14043.9|14040.6|300
1662620100000|2022-09-08 06:55:00|14044|14042|14043|14041|14044.6|14042.6|14041.1|14037.7|311
1662620400000|2022-09-08 07:00:00|14042.9|14040.9|14044.5|14042.5|14046.8|14043.4|14041.2|14038.6|428
1662620700000|2022-09-08 07:05:00|14044.4|14042.4|14044.4|14042.4|14047.9|14044.4|14042.3|14038.8|344
1662621000000|2022-09-08 07:10:00|14044.3|14042.3|14046.5|14044.5|14048.9|14046|14044.3|14042|254
1662621300000|2022-09-08 07:15:00|14046.4|14044.4|14051|14049|14051.6|14049.4|14045.7|14043.7|326
1662621600000|2022-09-08 07:20:00|14050.9|14048.9|14055.8|14050.8|14056.9|14053.7|14049.7|14046.2|399
1662621900000|2022-09-08 07:25:00|14055.6|14050.6|14057|14052|14058.3|14054.9|14053.9|14050.4|343
1662622200000|2022-09-08 07:30:00|14057.1|14052.1|14055.7|14050.7|14058.3|14054.9|14052.8|14049.6|413
1662622500000|2022-09-08 07:35:00|14055.9|14050.9|14055.7|14050.7|14058.3|14054.7|14053.6|14049.7|350
1662622800000|2022-09-08 07:40:00|14053.4|14051.4|14053.6|14051.6|14055.3|14052.1|14051.2|14047.7|428
1662623100000|2022-09-08 07:45:00|14053.7|14051.7|14054.6|14052.6|14056.4|14052.9|14051.8|14048.3|306
1662623400000|2022-09-08 07:50:00|14054.7|14052.7|14059.1|14057.1|14059.7|14057.7|14053.7|14051.7|343
1662623700000|2022-09-08 07:55:00|14058.9|14056.9|14059.6|14057.6|14062.3|14058.8|14057.4|14054.7|326
1662624000000|2022-09-08 08:00:00|14059.4|14057.4|14062.3|14057.3|14062.3|14059.1|14056.6|14053.7|336
1662624300000|2022-09-08 08:05:00|14060.8|14058.8|14059.8|14057.8|14062.3|14059|14059.2|14055.7|239
1662624600000|2022-09-08 08:10:00|14060|14058|14058.4|14056.4|14060.5|14058|14058.4|14055.5|235
1662624900000|2022-09-08 08:15:00|14058.5|14056.5|14059.7|14057.7|14061|14059|14058.4|14055|255
1662625200000|2022-09-08 08:20:00|14059.6|14057.6|14058.7|14056.7|14060.3|14058.3|14054.4|14051.2|375
1662625500000|2022-09-08 08:25:00|14058.6|14056.6|14064.6|14062.6|14064.9|14062.9|14058.5|14055.2|339
1662625800000|2022-09-08 08:30:00|14064.5|14062.5|14065.6|14063.6|14066.7|14063.9|14062.5|14059.3|318
1662626100000|2022-09-08 08:35:00|14065.5|14063.5|14065.8|14063.8|14070.1|14067.7|14063.9|14060.9|344
1662626400000|2022-09-08 08:40:00|14065.7|14063.7|14062.9|14057.9|14066.1|14063.8|14060.9|14057.6|311
1662626700000|2022-09-08 08:45:00|14060.9|14058.9|14063.1|14061.1|14064.7|14061.5|14059.1|14055.7|375
1662627000000|2022-09-08 08:50:00|14063|14061|14062.8|14060.8|14064.3|14061.3|14060.1|14056.6|361
1662627300000|2022-09-08 08:55:00|14064.2|14059.2|14059.3|14057.3|14064.2|14061.1|14059.2|14057.2|292
1662627600000|2022-09-08 09:00:00|14059.5|14057.5|14059.7|14057.7|14061.7|14058.4|14058.9|14055.8|321
1662627900000|2022-09-08 09:05:00|14059.8|14057.8|14060|14058|14064|14060.8|14059.3|14055.9|260
1662628200000|2022-09-08 09:10:00|14059.8|14057.8|14060.5|14058.5|14061.8|14058.5|14059.1|14056.1|250
1662628500000|2022-09-08 09:15:00|14060.4|14058.4|14059|14057|14061.3|14058.4|14058.1|14054.8|284
1662628800000|2022-09-08 09:20:00|14059.1|14057.1|14062.5|14057.5|14063|14059.6|14058.7|14055.3|274
1662629100000|2022-09-08 09:25:00|14062.6|14057.6|14061.6|14059.6|14064.4|14061|14060.5|14056.9|274
1662629400000|2022-09-08 09:30:00|14061.5|14059.5|14062.2|14060.2|14064.9|14061|14060.8|14057.4|335
1662629700000|2022-09-08 09:35:00|14061.9|14059.9|14062|14057|14065.2|14062.1|14060.6|14057|328
1662630000000|2022-09-08 09:40:00|14060.5|14058.5|14059.9|14057.9|14063|14059.6|14059.4|14056.3|290
1662630300000|2022-09-08 09:45:00|14059.8|14057.8|14059.4|14057.4|14060.8|14058.2|14058.9|14055.8|233
1662630600000|2022-09-08 09:50:00|14059.1|14057.1|14060.4|14058.4|14062|14058.9|14058.2|14054.7|259
1662630900000|2022-09-08 09:55:00|14060.3|14058.3|14061.2|14056.2|14064.1|14060.2|14059.6|14056|273
1662631200000|2022-09-08 10:00:00|14061.1|14056.1|14059.8|14057.8|14062|14058.5|14057.8|14054.2|255
1662631500000|2022-09-08 10:05:00|14059.9|14057.9|14061.2|14059.2|14062.9|14059.8|14059.9|14057.1|269
1662631800000|2022-09-08 10:10:00|14061.1|14059.1|14057.6|14055.6|14061.2|14059.2|14057.1|14053.6|260
1662632100000|2022-09-08 10:15:00|14057.3|14055.3|14054.3|14052.3|14059.7|14056.4|14053.8|14050.4|261
1662632400000|2022-09-08 10:20:00|14054.4|14052.4|14050.1|14048.1|14056.2|14054.2|14050.1|14046.3|317
1662632700000|2022-09-08 10:25:00|14050.2|14048.2|14050.1|14045.1|14052.6|14049.2|14048.4|14045.1|344
1662633000000|2022-09-08 10:30:00|14050.2|14045.2|14051.1|14046.1|14054.3|14050.7|14048.8|14045.2|385
1662633300000|2022-09-08 10:35:00|14051.3|14046.3|14048.3|14046.3|14052.3|14047.3|14047.5|14044|320
1662633600000|2022-09-08 10:40:00|14048.2|14046.2|14048.9|14046.9|14052.7|14049.4|14048|14044.3|355
1662633900000|2022-09-08 10:45:00|14049|14047|14047.7|14045.7|14050.4|14047.6|14047.5|14044.1|265
1662634200000|2022-09-08 10:50:00|14047.6|14045.6|14044|14042|14050|14046.6|14043.4|14039.6|365
1662634500000|2022-09-08 10:55:00|14043.9|14041.9|14044.1|14042.1|14046.4|14042.8|14040.9|14037.9|377
1662634800000|2022-09-08 11:00:00|14044|14042|14046.2|14044.2|14048.5|14044.9|14044|14040.7|256
1662635100000|2022-09-08 11:05:00|14046.3|14044.3|14043.5|14041.5|14049|14045.7|14043.5|14040.1|329
1662635400000|2022-09-08 11:10:00|14043.4|14041.4|14043.3|14041.3|14045.3|14042.1|14040.1|14036.3|333
1662635700000|2022-09-08 11:15:00|14043.7|14041.7|14042.9|14040.9|14046.5|14042.9|14041.3|14038.4|312
1662636000000|2022-09-08 11:20:00|14043|14041|14044.1|14039.1|14046|14042.3|14041|14037.7|327
1662636300000|2022-09-08 11:25:00|14044|14039|14041.3|14036.3|14044.3|14041.2|14038.7|14035.1|380
1662636600000|2022-09-08 11:30:00|14039.8|14037.8|14041.4|14036.4|14044|14040.2|14038.4|14034.7|429
1662636900000|2022-09-08 11:35:00|14041.5|14036.5|14038|14033|14045.3|14041|14036.5|14033|363
1662637200000|2022-09-08 11:40:00|14037.9|14032.9|14036.3|14034.3|14039.3|14036.1|14036|14032.9|351
1662637500000|2022-09-08 11:45:00|14036.2|14034.2|14036.6|14034.6|14038.3|14034.9|14035.6|14032.6|291
1662637800000|2022-09-08 11:50:00|14038.1|14033.1|14035.4|14033.4|14038.2|14034.8|14035.2|14032.3|224
1662638100000|2022-09-08 11:55:00|14035.3|14033.3|14041.2|14036.2|14041.4|14037.9|14035.1|14032|365
1662638400000|2022-09-08 12:00:00|14039.5|14037.5|14038.9|14036.9|14042.4|14038.9|14037.4|14034.1|433
1662638700000|2022-09-08 12:05:00|14038.8|14036.8|14040|14035|14040.6|14036.9|14035.8|14032.3|380
1662639000000|2022-09-08 12:10:00|14040.1|14035.1|14044.4|14037.8|14050.3|14045.3|14038.5|14034.9|395
1662639300000|2022-09-08 12:15:00|14045|14037.2|14056.4|14051.4|14056.4|14051.4|14039.4|14034.4|692
1662639600000|2022-09-08 12:20:00|14058.2|14053.2|14045.1|14040.1|14059.9|14054.9|14045|14040|609
1662639900000|2022-09-08 12:25:00|14045|14040|14047.3|14042.3|14052.8|14047.8|14043.1|14038.1|467
1662640200000|2022-09-08 12:30:00|14046.3|14041.3|14054.4|14049.4|14059|14054|14046.3|14040.1|582
1662640500000|2022-09-08 12:35:00|14053.6|14048.6|14052.6|14047.6|14056.3|14051.3|14049.7|14045|591
1662640800000|2022-09-08 12:40:00|14052.5|14047.5|14058.6|14053.6|14061.6|14056.7|14051.1|14046.1|540
1662641100000|2022-09-08 12:45:00|14058.5|14053.5|14056|14051|14062|14057|14052.3|14047.3|584
1662641400000|2022-09-08 12:50:00|14055.8|14050.8|14050.6|14045.6|14055.9|14050.9|14049.6|14044.6|626
1662641700000|2022-09-08 12:55:00|14050.8|14045.8|14063.9|14058.9|14064.5|14059.5|14049.7|14044.7|613
1662642000000|2022-09-08 13:00:00|14064.1|14059.1|14064.2|14059.2|14065.9|14060.9|14056.7|14051.7|556
1662642300000|2022-09-08 13:05:00|14064|14059|14073|14068|14074.5|14069.5|14063.6|14058.6|544
1662642600000|2022-09-08 13:10:00|14073.2|14068.2|14084|14079|14085.2|14080.8|14073.2|14068.2|514
1662642900000|2022-09-08 13:15:00|14083.9|14078.9|14080|14075|14086.1|14081.7|14079.3|14074.3|581
1662643200000|2022-09-08 13:20:00|14079.6|14074.6|14081.3|14076.3|14084.8|14081.1|14079.6|14074.6|524
1662643500000|2022-09-08 13:25:00|14080.9|14075.9|14074.8|14069.8|14081.5|14077.1|14070.8|14065.8|557
1662643800000|2022-09-08 13:30:00|14074.9|14069.9|14075|14070|14080|14075.7|14073.1|14068.1|614
1662644100000|2022-09-08 13:35:00|14075.3|14070.3|14065|14060|14077.3|14072.9|14062.6|14057.6|597
1662644400000|2022-09-08 13:40:00|14065.1|14060.1|14054.9|14049.9|14074.1|14069.1|14054|14049|655
1662644700000|2022-09-08 13:45:00|14055|14050|14055.2|14050.2|14065.4|14060.4|14054.3|14049.3|634
1662645000000|2022-09-08 13:50:00|14055.4|14050.4|14065.1|14060.1|14065.6|14060.6|14055.1|14050.1|607
1662645300000|2022-09-08 13:55:00|14065|14060|14066.9|14061.9|14067.4|14063.1|14060.7|14056.6|558
1662645600000|2022-09-08 14:00:00|14067|14062|14077.3|14072.3|14079.7|14074.7|14066.8|14061.8|585
1662645900000|2022-09-08 14:05:00|14077.5|14072.5|14071.9|14066.9|14079.6|14074.6|14069.9|14064.9|508
1662646200000|2022-09-08 14:10:00|14071.6|14066.6|14073.8|14068.8|14077.5|14072.5|14068.2|14063.2|536
1662646500000|2022-09-08 14:15:00|14074|14069|14069.8|14064.8|14077.1|14072.1|14069.4|14064.4|531
1662646800000|2022-09-08 14:20:00|14069.6|14064.6|14069.5|14064.5|14070.6|14065.6|14065.6|14060.6|445
1662647100000|2022-09-08 14:25:00|14069.4|14064.4|14068|14063|14070|14066.3|14065.4|14061.4|432
1662647400000|2022-09-08 14:30:00|14068.2|14063.2|14068|14063|14070.1|14065.1|14063.7|14058.7|487
1662647700000|2022-09-08 14:35:00|14067.9|14062.9|14071.8|14066.8|14072.5|14067.5|14067.7|14062.7|401
1662648000000|2022-09-08 14:40:00|14071.7|14066.7|14068.5|14066.5|14072.5|14067.5|14067.2|14062.2|382
1662648300000|2022-09-08 14:45:00|14068.4|14066.4|14068.7|14063.7|14071.7|14066.7|14065.3|14060.3|449
1662648600000|2022-09-08 14:50:00|14068.9|14063.9|14067|14062|14072.7|14067.7|14064.5|14059.5|392
1662648900000|2022-09-08 14:55:00|14066.9|14061.9|14066.7|14061.7|14069.5|14065.6|14063.5|14060|410
1662649200000|2022-09-08 15:00:00|14066.6|14061.6|14065.7|14060.7|14068.2|14065|14063.6|14058.6|320
1662649500000|2022-09-08 15:05:00|14065.8|14060.8|14067|14062|14067.6|14063|14062.9|14058.5|364
1662649800000|2022-09-08 15:10:00|14067.3|14062.3|14062.6|14057.6|14067.8|14063.2|14062.6|14057.6|324
1662650100000|2022-09-08 15:15:00|14062.7|14057.7|14061.9|14056.9|14065.5|14060.5|14058.7|14053.7|349
1662650400000|2022-09-08 15:20:00|14061.8|14056.8|14060.8|14055.8|14062.4|14057.4|14059.7|14054.7|334
1662650700000|2022-09-08 15:25:00|14060.7|14055.7|14062.7|14057.7|14063.1|14058.1|14059.5|14054.7|304
1662651000000|2022-09-08 15:30:00|14063|14058|14060.3|14055.3|14064.1|14059.9|14058.9|14053.9|377
1662651300000|2022-09-08 15:35:00|14060.4|14055.4|14064.4|14059.4|14065|14061.6|14059.5|14054.5|335
1662651600000|2022-09-08 15:40:00|14064.5|14059.5|14067.9|14062.9|14068.1|14063.1|14062.9|14058.9|338
1662651900000|2022-09-08 15:45:00|14068|14063|14067.1|14062.1|14068.3|14063.8|14063.8|14060.3|338
1662652200000|2022-09-08 15:50:00|14066.9|14061.9|14065.9|14060.9|14068.7|14065|14064.5|14060.6|274
1662652500000|2022-09-08 15:55:00|14066|14061|14069.3|14064.3|14069.4|14064.4|14063.8|14058.8|319
1662652800000|2022-09-08 16:00:00|14069.4|14064.4|14070.4|14065.4|14072.8|14067.8|14065.5|14060.5|409
1662653100000|2022-09-08 16:05:00|14070.5|14065.5|14076.3|14071.3|14078|14073|14069.4|14065.5|418
1662653400000|2022-09-08 16:10:00|14076.6|14071.6|14077.2|14072.2|14080.2|14076.6|14076.1|14071.1|389
1662653700000|2022-09-08 16:15:00|14077.4|14072.4|14078.8|14073.8|14079|14074|14075|14070|428
1662654000000|2022-09-08 16:20:00|14078.9|14073.9|14077.2|14072.2|14079.3|14074.3|14076.9|14071.9|350
1662654300000|2022-09-08 16:25:00|14077.1|14072.1|14073.5|14068.5|14077.3|14072.3|14072.8|14067.8|371
1662654600000|2022-09-08 16:30:00|14073.4|14068.4|14073.6|14068.6|14074.2|14069.5|14070.8|14066.9|297
1662654900000|2022-09-08 16:35:00|14073.7|14068.7|14071.9|14069.9|14074.6|14070.2|14071.8|14067|320
1662655200000|2022-09-08 16:40:00|14072|14070|14067.8|14062.8|14073.5|14070|14066.3|14062.4|295
1662655500000|2022-09-08 16:45:00|14067.9|14062.9|14065.4|14060.4|14068.7|14064.8|14065.4|14060.4|307
1662655800000|2022-09-08 16:50:00|14065.3|14060.3|14064.4|14062.4|14066.4|14062.8|14063|14059.5|253
1662656100000|2022-09-08 16:55:00|14064.3|14062.3|14064.9|14062.9|14066.7|14063.1|14063.6|14060.2|236
1662656400000|2022-09-08 17:00:00|14065|14063|14069.3|14064.3|14070.9|14065.9|14064.9|14060.6|305
1662656700000|2022-09-08 17:05:00|14069.5|14064.5|14065.4|14060.4|14069.5|14064.5|14065.4|14060.4|282
1662657000000|2022-09-08 17:10:00|14064.7|14059.7|14055.6|14050.6|14065.2|14060.2|14055.4|14050.4|427
1662657300000|2022-09-08 17:15:00|14055.5|14050.5|14052.3|14047.3|14057.2|14052.2|14050.4|14045.4|341
1662657600000|2022-09-08 17:20:00|14052.2|14047.2|14051.4|14046.4|14054.2|14049.6|14050.6|14045.6|330
1662657900000|2022-09-08 17:25:00|14051.3|14046.3|14049.9|14044.9|14052.5|14047.5|14048.7|14043.7|383
1662658200000|2022-09-08 17:30:00|14050|14045|14049.1|14044.1|14052|14047|14048.8|14043.8|296
1662658500000|2022-09-08 17:35:00|14049|14044|14047.1|14042.1|14049.6|14045.4|14046.4|14041.4|272
1662658800000|2022-09-08 17:40:00|14047.2|14042.2|14049.1|14044.1|14049.7|14044.7|14046.6|14041.6|285
1662659100000|2022-09-08 17:45:00|14049.3|14044.3|14049.7|14044.7|14051.3|14046.3|14048.1|14043.1|277
1662659400000|2022-09-08 17:50:00|14049.8|14044.8|14052|14047|14052|14047|14049.2|14044.2|285
1662659700000|2022-09-08 17:55:00|14053.4|14048.4|14053.4|14048.4|14055.4|14050.4|14052.6|14047.6|274
1662660000000|2022-09-08 18:00:00|14053.5|14048.5|14052.1|14047.1|14053.5|14048.5|14050.5|14046.2|347
1662660300000|2022-09-08 18:05:00|14052|14047|14053|14048|14053.1|14048.6|14049.9|14044.9|263
1662660600000|2022-09-08 18:10:00|14052.5|14047.5|14053.1|14048.1|14053.5|14048.5|14051.1|14046.1|290
1662660900000|2022-09-08 18:15:00|14053.2|14048.2|14051.6|14046.6|14054.6|14049.6|14050.6|14045.6|303
1662661200000|2022-09-08 18:20:00|14051.8|14046.8|14049.2|14047.2|14052.3|14048.9|14048.4|14045|263
1662661500000|2022-09-08 18:25:00|14050.8|14045.8|14049.6|14044.6|14051.1|14047.3|14047.5|14043.7|230
1662661800000|2022-09-08 18:30:00|14049.7|14044.7|14049.1|14044.1|14050.3|14045.3|14047.7|14042.7|209
1662662100000|2022-09-08 18:35:00|14049.2|14044.2|14049.9|14044.9|14051.6|14046.6|14049.2|14044.2|248
1662662400000|2022-09-08 18:40:00|14049.8|14044.8|14052|14047|14055.5|14050.5|14048.8|14043.8|285
1662662700000|2022-09-08 18:45:00|14052.1|14047.1|14052.5|14047.5|14055|14050.1|14050.9|14046.6|300
1662663000000|2022-09-08 18:50:00|14052.6|14047.6|14052|14047|14054.8|14051.2|14050.4|14046.7|320
1662663300000|2022-09-08 18:55:00|14052.2|14047.2|14054.8|14049.8|14055.1|14050.1|14051.9|14046.9|277
1662663600000|2022-09-08 19:00:00|14054.9|14049.9|14055|14050|14055.8|14050.8|14052.7|14047.7|292
1662663900000|2022-09-08 19:05:00|14055.2|14050.2|14055.4|14050.4|14056.2|14051.2|14052.6|14047.6|287
1662664200000|2022-09-08 19:10:00|14055.3|14050.3|14054|14049|14055.5|14051.9|14051.4|14047.1|272
1662664500000|2022-09-08 19:15:00|14053.9|14048.9|14053.6|14048.6|14054.2|14049.2|14052.6|14047.6|250
1662664800000|2022-09-08 19:20:00|14053.7|14048.7|14052.7|14047.7|14054.1|14049.1|14051.9|14046.9|204
1662665100000|2022-09-08 19:25:00|14052.8|14047.8|14054.1|14049.1|14054.2|14049.2|14051.8|14046.8|212
1662665400000|2022-09-08 19:30:00|14054.2|14049.2|14055.5|14050.5|14055.9|14050.9|14052.7|14047.7|203
1662665700000|2022-09-08 19:35:00|14055.6|14050.6|14056.1|14051.1|14056.5|14051.5|14055.3|14050.3|168
1662666000000|2022-09-08 19:40:00|14056.2|14051.2|14057.2|14052.2|14058.3|14053.3|14055.5|14050.5|243
1662666300000|2022-09-08 19:45:00|14057.1|14052.1|14055|14050|14057.2|14052.2|14052.4|14047.4|231
1662666600000|2022-09-08 19:50:00|14055.1|14050.1|14052.9|14047.9|14056|14051|14052.9|14047.9|234
1662666900000|2022-09-08 19:55:00|14053|14048|14054.5|14049.5|14056|14051|14052.9|14047.9|263
1662667200000|2022-09-08 20:00:00|14054.3|14049.3|14051.2|14046.2|14054.3|14049.3|14051|14046|205
1662667500000|2022-09-08 20:05:00|14051.3|14046.3|14052.3|14047.3|14052.3|14047.3|14051.2|14046.2|140
1662667800000|2022-09-08 20:10:00|14052.2|14047.2|14051.9|14046.9|14052.7|14047.7|14051.8|14046.8|129
1662668100000|2022-09-08 20:15:00|14052.1|14047.1|14051.7|14046.7|14052.4|14047.4|14051.5|14046.5|136
1662668400000|2022-09-08 20:20:00|14051.8|14046.8|14052.5|14047.5|14052.6|14047.6|14051.5|14046.5|141
1662668700000|2022-09-08 20:25:00|14052.4|14047.4|14055.2|14050.2|14056.2|14051.2|14052.3|14047.3|154
1662669000000|2022-09-08 20:30:00|14055.1|14050.1|14053.6|14048.6|14055.1|14050.1|14053.3|14048.3|94
1662669300000|2022-09-08 20:35:00|14053.5|14048.5|14053.8|14048.8|14054|14049|14053.1|14048.1|94
1662669600000|2022-09-08 20:40:00|14053.9|14048.9|14052.5|14047.5|14054.3|14049.3|14051.6|14046.6|124
1662669900000|2022-09-08 20:45:00|14052.6|14047.6|14052.1|14047.1|14055.2|14048.4|14051.3|14046.3|131
1662670200000|2022-09-08 20:50:00|14052.2|14047.2|14052.3|14047.3|14056.4|14048.1|14051.4|14046.3|122
1662670500000|2022-09-08 20:55:00|14051.9|14046.9|14053.5|14048.5|14057.6|14048.7|14051|14043.8|191
1662670800000|2022-09-08 21:00:00|14062.6|14046.6|14055.5|14039.5|14062.7|14048.9|14054.5|14038.5|46
1662671100000|2022-09-08 21:05:00|14062.9|14046.9|14057.1|14041.1|14062.9|14046.9|14054.2|14039.6|70
1662671400000|2022-09-08 21:10:00|14056.7|14040.7|14059.5|14043.5|14063|14047|14054|14039|88
1662671700000|2022-09-08 21:15:00|14057.7|14041.7|14053.1|14039.5|14060.9|14044.9|14049.4|14039|139
1662672000000|2022-09-08 21:20:00|14060.8|14039|14058.3|14042.3|14062.9|14046.9|14050.8|14038.1|271
1662672300000|2022-09-08 21:25:00|14059|14043|14057.7|14041.7|14063.1|14047.1|14052.9|14039.4|179
1662672600000|2022-09-08 21:30:00|14057.8|14041.8|14056.8|14040.8|14061.6|14045.6|14053.2|14039.6|326
1662672900000|2022-09-08 21:35:00|14057|14041|14054.5|14042.7|14057.7|14044.3|14049.3|14040.1|535
1662673200000|2022-09-08 21:40:00|14053.6|14042.8|14051.3|14042.7|14057.2|14044.5|14049.2|14040.2|495
1662673500000|2022-09-08 21:45:00|14049.6|14042.2|14050.6|14041.4|14057.8|14044.5|14048.7|14038.6|546
1662673800000|2022-09-08 21:50:00|14050.4|14041.5|14052.2|14042.2|14061.8|14045.8|14049.8|14037.6|300
1662674100000|2022-09-08 21:55:00|14052.6|14041.9|14051.7|14040.3|14057.9|14044.8|14049.3|14036.5|320
1662674400000|2022-09-08 22:00:00|14050.9|14041.6|14054.7|14047.8|14060.1|14048.5|14049.7|14038.9|277
1662674700000|2022-09-08 22:05:00|14055.6|14048|14055.4|14048|14059.9|14049.5|14053.2|14043.7|148
1662675000000|2022-09-08 22:10:00|14054.3|14048.1|14056.8|14046|14059.9|14049.3|14053.1|14043.6|128
1662675300000|2022-09-08 22:15:00|14057.4|14045.8|14053.6|14047.4|14059.8|14049.2|14053.4|14043.4|129
1662675600000|2022-09-08 22:20:00|14054|14047.8|14052|14045.5|14057.8|14048.1|14050.5|14043.1|216
1662675900000|2022-09-08 22:25:00|14052.1|14045.2|14051.7|14046.7|14055|14047.1|14050.3|14041.9|172
1662676200000|2022-09-08 22:30:00|14051.6|14046.6|14051.8|14046.8|14054|14047.3|14051.4|14045.1|115
1662676500000|2022-09-08 22:35:00|14053.1|14045.6|14051.8|14046.8|14054.8|14047.1|14051.6|14044.1|80
1662676800000|2022-09-08 22:40:00|14051.7|14046.7|14049.3|14044.3|14053.4|14047.1|14049.2|14042.5|126
1662677100000|2022-09-08 22:45:00|14049.2|14044.2|14048.2|14039.1|14050.9|14044.3|14046.5|14038.3|219
1662677400000|2022-09-08 22:50:00|14048.1|14040.1|14047.2|14040.8|14050.8|14041.7|14045.7|14036.5|165
1662677700000|2022-09-08 22:55:00|14046.6|14041.6|14047.6|14040.3|14048.9|14042.2|14046.1|14038.9|106
1662678000000|2022-09-08 23:00:00|14046.6|14041.6|14046.3|14041.3|14048.6|14042|14045.7|14039.5|98
1662678300000|2022-09-08 23:05:00|14046.4|14041.4|14046.1|14041.1|14046.9|14041.9|14046|14041|105
1662678600000|2022-09-08 23:10:00|14046.2|14041.2|14046|14041|14046.8|14041.3|14045.5|14040.4|139
1662678900000|2022-09-08 23:15:00|14045.8|14040.8|14043.9|14038.9|14046|14041|14043.6|14038.6|168
1662679200000|2022-09-08 23:20:00|14044|14039|14044.1|14039.1|14044.9|14039.9|14043.2|14038.2|225
1662679500000|2022-09-08 23:25:00|14044|14039|14044.1|14039.1|14044.4|14039.4|14043.8|14038.8|124
1662679800000|2022-09-08 23:30:00|14044|14039|14044|14039|14044.6|14039.6|14043.6|14038.6|165
1662680100000|2022-09-08 23:35:00|14044.1|14039.1|14043.2|14038.2|14044.4|14039.4|14042.9|14037.9|185
1662680400000|2022-09-08 23:40:00|14043.3|14038.3|14042.6|14037.6|14043.8|14039.2|14040.9|14037.3|182
1662680700000|2022-09-08 23:45:00|14042.7|14037.7|14041.1|14039.1|14043.3|14039.3|14040.9|14037.2|171
1662681000000|2022-09-08 23:50:00|14041|14039|14040.2|14038.2|14042.7|14039.2|14039.9|14036.3|177
1662681300000|2022-09-08 23:55:00|14040.1|14038.1|14042|14037|14042.5|14038.5|14040|14036.6|162
1662681600000|2022-09-09 00:00:00|14042.1|14037.1|14042.5|14037.5|14044.2|14040.6|14040|14036.5|266
1662681900000|2022-09-09 00:05:00|14042.6|14037.6|14040.7|14038.7|14042.9|14039.8|14039.7|14036.7|229
1662682200000|2022-09-09 00:10:00|14040.8|14038.8|14034.4|14032.4|14042.3|14038.9|14034.3|14032.3|229
1662682500000|2022-09-09 00:15:00|14034.5|14032.5|14033|14028|14036.6|14033.2|14031.3|14027.9|317
1662682800000|2022-09-09 00:20:00|14032.9|14027.9|14032.6|14030.6|14034.8|14031.2|14031.3|14027.7|299
1662683100000|2022-09-09 00:25:00|14032.5|14030.5|14030.7|14028.7|14033.5|14030.5|14029.8|14026.5|291
1662683400000|2022-09-09 00:30:00|14032.2|14027.2|14029.7|14024.7|14032.7|14029|14027|14023.4|261
1662683700000|2022-09-09 00:35:00|14029.8|14024.8|14026.1|14024.1|14029.8|14025.6|14023.6|14019.9|272
1662684000000|2022-09-09 00:40:00|14026|14024|14023.5|14018.5|14027.5|14024.1|14021.1|14017.6|328
1662684300000|2022-09-09 00:45:00|14023.4|14018.4|14022.6|14017.6|14023.7|14019.8|14020.2|14016.8|365
1662684600000|2022-09-09 00:50:00|14022.5|14017.5|14025.3|14020.3|14026.9|14021.9|14020|14016.5|372
1662684900000|2022-09-09 00:55:00|14026.2|14021.2|14027.7|14022.7|14028.2|14024.6|14023.2|14018.2|330
1662685200000|2022-09-09 01:00:00|14027.8|14022.8|14023.7|14021.7|14027.8|14023.6|14023.1|14019.6|314
1662685500000|2022-09-09 01:05:00|14025.3|14020.3|14023.5|14021.5|14026.1|14022.8|14022.3|14018.7|275
1662685800000|2022-09-09 01:10:00|14023.6|14021.6|14024.3|14019.3|14025|14021.7|14021.6|14018.1|236
1662686100000|2022-09-09 01:15:00|14022.7|14020.7|14017.2|14015.2|14024.1|14020.8|14017.1|14014.8|231
1662686400000|2022-09-09 01:20:00|14017.3|14015.3|14014.6|14012.6|14017.3|14015.3|14012.8|14009.4|328
1662686700000|2022-09-09 01:25:00|14014.8|14012.8|14017.1|14015.1|14018.3|14015.1|14014.5|14011.4|155
1662687000000|2022-09-09 01:30:00|14017|14015|14022.6|14020.6|14023.6|14021.6|14016.9|14014.9|252
1662687300000|2022-09-09 01:35:00|14022.7|14020.7|14019.9|14017.9|14023.9|14020.9|14017.7|14014.2|308
1662687600000|2022-09-09 01:40:00|14020|14018|14019.4|14014.4|14021.6|14018.5|14016.5|14012.8|375
1662687900000|2022-09-09 01:45:00|14019.5|14014.5|14018.3|14016.3|14022.6|14019.1|14017.1|14013.3|275
1662688200000|2022-09-09 01:50:00|14018.4|14016.4|14019.3|14017.3|14020.8|14017.4|14015.2|14012.1|325
1662688500000|2022-09-09 01:55:00|14020.7|14015.7|14017.6|14015.6|14021.6|14018.1|14016|14012.6|332
1662688800000|2022-09-09 02:00:00|14019.3|14014.3|14014.9|14009.9|14019.4|14015.9|14013|14009.3|380
1662689100000|2022-09-09 02:05:00|14015|14010|14012|14010|14015.1|14011.7|14011.1|14007.6|327
1662689400000|2022-09-09 02:10:00|14011.9|14009.9|14011.9|14006.9|14014.3|14010.9|14009.4|14005.9|354
1662689700000|2022-09-09 02:15:00|14012.1|14007.1|14011.4|14009.4|14013.1|14009.7|14009.7|14006.1|309
1662690000000|2022-09-09 02:20:00|14011.5|14009.5|14005.6|14003.6|14012.9|14009.8|14005.5|14002.2|313
1662690300000|2022-09-09 02:25:00|14005.5|14003.5|14004.6|14002.6|14007.2|14003.8|14003.2|13999.7|279
1662690600000|2022-09-09 02:30:00|14004.5|14002.5|14004.1|14002.1|14006.6|14003|14002.6|13999.8|333
1662690900000|2022-09-09 02:35:00|14004|14002|14003.3|14001.3|14006|14002.8|14002|13998.5|282
1662691200000|2022-09-09 02:40:00|14003.2|14001.2|13998.8|13996.8|14004.8|14001.5|13998.6|13995.3|305
1662691500000|2022-09-09 02:45:00|14000.3|13995.3|14001|13999|14003|13999.9|13998.3|13995|257
1662691800000|2022-09-09 02:50:00|14000.2|13998.2|13998.9|13996.9|14001.8|13998.3|13998.3|13995.5|194
1662692100000|2022-09-09 02:55:00|14000.6|13995.6|14001.8|13996.8|14003.1|14000|13998.6|13995|258
1662692400000|2022-09-09 03:00:00|14001.9|13996.9|14000.1|13998.1|14003.5|14000.3|13999.6|13996.3|295
1662692700000|2022-09-09 03:05:00|14000|13998|14002.3|14000.3|14004.2|14001.2|14000|13996.6|247
1662693000000|2022-09-09 03:10:00|14002.2|14000.2|14002.6|13997.6|14003.8|14000.4|14000.2|13996.7|283
1662693300000|2022-09-09 03:15:00|14002.7|13997.7|13997.2|13995.2|14002.8|13999.3|13996.7|13993.2|359
1662693600000|2022-09-09 03:20:00|13997.1|13995.1|13996.5|13991.5|13999.5|13996.1|13996.3|13991.3|329
1662693900000|2022-09-09 03:25:00|13996.6|13991.6|13987.5|13982.5|13996.8|13991.8|13986.2|13981.2|520
1662694200000|2022-09-09 03:30:00|13987.6|13982.6|13995.9|13990.9|13998.3|13994.2|13987|13982|453
1662694500000|2022-09-09 03:35:00|13995.7|13990.7|13991.2|13989.2|13996|13991|13990.8|13987.3|324
1662694800000|2022-09-09 03:40:00|13991.3|13989.3|13992.3|13990.3|13994.5|13991.8|13991.2|13988.1|218
1662695100000|2022-09-09 03:45:00|13992.4|13990.4|13992.9|13990.9|13996.8|13993.1|13992.3|13989.2|219
1662695400000|2022-09-09 03:50:00|13993|13991|13991.5|13989.5|13995|13992|13991.3|13988.1|206
1662695700000|2022-09-09 03:55:00|13991.6|13989.6|13992.3|13990.3|13994.9|13991.7|13991.2|13988.5|205
1662696000000|2022-09-09 04:00:00|13992.4|13990.4|13994.1|13989.1|13996.3|13993|13991.3|13988|318
1662696300000|2022-09-09 04:05:00|13994.2|13989.2|13992.1|13987.1|13994.5|13990.9|13990|13986.4|345
1662696600000|2022-09-09 04:10:00|13992|13987|13987.4|13982.4|13992|13988.5|13985.1|13981.6|396
1662696900000|2022-09-09 04:15:00|13987.5|13982.5|13988.2|13986.2|13989.6|13986.2|13983.3|13979.9|373
1662697200000|2022-09-09 04:20:00|13988.1|13986.1|13985.5|13983.5|13991.7|13988.2|13985.3|13981.9|299
1662697500000|2022-09-09 04:25:00|13985.4|13983.4|13989.2|13984.2|13991.7|13988|13984.6|13981.4|344
1662697800000|2022-09-09 04:30:00|13989.1|13984.1|13989.2|13987.2|13991.8|13988.4|13988.1|13984.1|414
1662698100000|2022-09-09 04:35:00|13989.3|13987.3|13984.4|13982.4|13990.7|13987.5|13984.3|13981|262
1662698400000|2022-09-09 04:40:00|13984.5|13982.5|13987.8|13982.8|13988.1|13984.7|13984.5|13981.1|316
1662698700000|2022-09-09 04:45:00|13987.7|13982.7|13987|13982|13989.3|13985|13984.5|13981.2|239
1662699000000|2022-09-09 04:50:00|13986.8|13981.8|13985.4|13983.4|13987.1|13983.7|13983.6|13980.1|234
1662699300000|2022-09-09 04:55:00|13985.3|13983.3|13987.1|13985.1|13988.7|13985.3|13985|13981.3|319
1662699600000|2022-09-09 05:00:00|13987.2|13985.2|13989.5|13984.5|13989.5|13985.8|13985.5|13982.1|342
1662699900000|2022-09-09 05:05:00|13988.1|13986.1|13987.9|13985.9|13991.2|13988|13987.7|13984.3|251
1662700200000|2022-09-09 05:10:00|13987.8|13985.8|13987.9|13985.9|13989.7|13986.4|13987.7|13984|242
1662700500000|2022-09-09 05:15:00|13988|13986|13985.9|13983.9|13989.8|13986.3|13985.6|13982.2|272
1662700800000|2022-09-09 05:20:00|13987.5|13982.5|13988.6|13986.6|13989.9|13986.7|13986.1|13982.4|282
1662701100000|2022-09-09 05:25:00|13988.9|13986.9|13989.9|13987.9|13991.2|13987.9|13988.7|13985.4|190
1662701400000|2022-09-09 05:30:00|13989.8|13987.8|13995.2|13990.2|13995.2|13991.3|13988.3|13985.3|251
1662701700000|2022-09-09 05:35:00|13993.7|13991.7|13996.6|13991.6|13997.1|13993|13993.5|13989.7|280
1662702000000|2022-09-09 05:40:00|13996.7|13991.7|13995.3|13990.3|13996.7|13992.5|13993.8|13990.1|313
1662702300000|2022-09-09 05:45:00|13995.4|13990.4|13995|13990|13995.8|13992.4|13993|13989.4|234
1662702600000|2022-09-09 05:50:00|13995.1|13990.1|13995.7|13993.7|13996.9|13993.7|13993.1|13989.7|268
1662702900000|2022-09-09 05:55:00|13995.8|13993.8|13993.8|13991.8|13998.1|13994.5|13993.6|13990.1|268
1662703200000|2022-09-09 06:00:00|13995.3|13990.3|14000.5|13995.5|14001.5|13997.9|13994.1|13990.2|385
1662703500000|2022-09-09 06:05:00|14000.6|13995.6|13998|13996|14002.7|13999.1|13997.9|13994.5|333
1662703800000|2022-09-09 06:10:00|13999.6|13994.6|13994.2|13992.2|14000.1|13997.4|13994|13990.5|414
1662704100000|2022-09-09 06:15:00|13994.1|13992.1|13991.1|13986.1|13995.6|13992.1|13990.8|13985.8|346
1662704400000|2022-09-09 06:20:00|13991.3|13986.3|13989.7|13984.7|13992.6|13988.4|13989.2|13984.2|337
1662704700000|2022-09-09 06:25:00|13989.8|13984.8|13992|13987|13992.5|13989.1|13987.7|13984|350
1662705000000|2022-09-09 06:30:00|13989.7|13987.7|13996.7|13994.7|13999|13995.9|13989.6|13985.6|327
1662705300000|2022-09-09 06:35:00|13996.6|13994.6|13992.6|13987.6|13999.1|13995.3|13991|13987.3|384
1662705600000|2022-09-09 06:40:00|13993.1|13988.1|13989.5|13984.5|13993.8|13989.8|13987.7|13984.1|406
1662705900000|2022-09-09 06:45:00|13988.1|13986.1|13992.1|13990.1|13993.5|13990.5|13987.7|13984.4|375
1662706200000|2022-09-09 06:50:00|13992.2|13990.2|13987.9|13985.9|13993.5|13990.7|13987.3|13983.9|393
1662706500000|2022-09-09 06:55:00|13988|13986|13986.9|13984.9|13990.9|13987.4|13986.8|13983.4|338
1662706800000|2022-09-09 07:00:00|13987|13985|13981.5|13979.5|13990.4|13987.5|13981.4|13979.4|377
1662707100000|2022-09-09 07:05:00|13981.8|13979.8|13979.3|13974.3|13981.9|13979.9|13976.4|13973.2|447
1662707400000|2022-09-09 07:10:00|13979.4|13974.4|13974.3|13969.3|13979.4|13975.5|13972.6|13969.2|415
1662707700000|2022-09-09 07:15:00|13974.2|13969.2|13977|13972|13980|13975.3|13972.8|13969.2|463
1662708000000|2022-09-09 07:20:00|13975.4|13973.4|13977.1|13972.1|13981.2|13977.7|13972.6|13969.1|426
1662708300000|2022-09-09 07:25:00|13977.6|13972.6|13970.9|13965.9|13977.6|13972.9|13969|13965.4|412
1662708600000|2022-09-09 07:30:00|13971|13966|13977|13972|13977.1|13972.8|13969.4|13965.3|448
1662708900000|2022-09-09 07:35:00|13976.9|13971.9|13978.6|13973.6|13980.9|13977.6|13975|13971.3|471
1662709200000|2022-09-09 07:40:00|13978.5|13973.5|13975.8|13970.8|13979.4|13975.9|13972.5|13969.5|407
1662709500000|2022-09-09 07:45:00|13975.7|13970.7|13976.2|13971.2|13976.8|13973.3|13970.4|13967.2|381
1662709800000|2022-09-09 07:50:00|13976.3|13971.3|13974.2|13972.2|13978.8|13975.9|13974.1|13971.2|338
1662710100000|2022-09-09 07:55:00|13974.4|13972.4|13973.7|13971.7|13976.8|13973.3|13969.9|13966.1|409
1662710400000|2022-09-09 08:00:00|13973.8|13971.8|13971.2|13969.2|13976.3|13973|13970.8|13967.5|444
1662710700000|2022-09-09 08:05:00|13971.1|13969.1|13968.4|13966.4|13973.3|13969.7|13968.4|13965|320
1662711000000|2022-09-09 08:10:00|13968.3|13966.3|13972.2|13970.2|13974.6|13971|13968.3|13965|375
1662711300000|2022-09-09 08:15:00|13972.1|13970.1|13969|13964|13972.3|13970.3|13966.3|13962.6|410
1662711600000|2022-09-09 08:20:00|13968.9|13963.9|13969.1|13964.1|13971.2|13967.3|13965.9|13961.8|337
1662711900000|2022-09-09 08:25:00|13969.2|13964.2|13969.9|13964.9|13970.4|13965.4|13965.5|13961.8|358
1662712200000|2022-09-09 08:30:00|13969.6|13964.6|13970.8|13968.8|13973.4|13968.9|13968.3|13964.6|392
1662712500000|2022-09-09 08:35:00|13972.5|13967.5|13974.9|13969.9|13974.9|13971.1|13967.5|13963.7|422
1662712800000|2022-09-09 08:40:00|13975|13970|13969.3|13967.3|13975.1|13972.1|13968.1|13965.3|370
1662713100000|2022-09-09 08:45:00|13971.1|13966.1|13971.2|13966.2|13973.8|13970.2|13969.2|13965.7|395
1662713400000|2022-09-09 08:50:00|13971.3|13966.3|13966.9|13964.9|13973|13969.3|13966.2|13962.8|355
1662713700000|2022-09-09 08:55:00|13966.8|13964.8|13966.2|13964.2|13968.1|13965.9|13963|13959.6|428
1662714000000|2022-09-09 09:00:00|13967.7|13962.7|13971.1|13966.1|13972.3|13969.8|13966.2|13962.7|430
1662714300000|2022-09-09 09:05:00|13971|13966|13975.9|13973.9|13977.6|13974.7|13969.5|13966|450
1662714600000|2022-09-09 09:10:00|13977.3|13972.3|13977.9|13975.9|13981|13977.7|13975.2|13971.8|400
1662714900000|2022-09-09 09:15:00|13977.8|13975.8|13975|13973|13980.2|13976.3|13974.3|13972.3|367
1662715200000|2022-09-09 09:20:00|13975.1|13973.1|13973.5|13971.5|13975.6|13973.6|13971.2|13969.2|343
1662715500000|2022-09-09 09:25:00|13974|13972|13977.4|13972.4|13978.2|13974.9|13972.4|13968.8|392
1662715800000|2022-09-09 09:30:00|13977.5|13972.5|13976.9|13971.9|13977.9|13974.2|13973.5|13970.2|391
1662716100000|2022-09-09 09:35:00|13977.1|13972.1|13980.1|13975.1|13981|13978.8|13975.8|13972.1|370
1662716400000|2022-09-09 09:40:00|13979.1|13977.1|13979.2|13977.2|13982.2|13978.8|13978.4|13974.3|369
1662716700000|2022-09-09 09:45:00|13979.3|13977.3|13975.6|13970.6|13979.6|13977.3|13974|13970.5|372
1662717000000|2022-09-09 09:50:00|13975.4|13970.4|13971.6|13969.6|13976.7|13973.1|13971.3|13968.1|347
1662717300000|2022-09-09 09:55:00|13971.2|13969.2|13972.3|13967.3|13973.6|13970|13969.5|13965.6|302
1662717600000|2022-09-09 10:00:00|13972.1|13967.1|13966.9|13961.9|13972.7|13967.7|13964.8|13960.7|376
1662717900000|2022-09-09 10:05:00|13966.8|13961.8|13968|13966|13968|13966|13961.5|13958.7|386
1662718200000|2022-09-09 10:10:00|13967.9|13965.9|13969.2|13967.2|13971.6|13968.2|13967|13963.6|428
1662718500000|2022-09-09 10:15:00|13969.3|13967.3|13974.8|13969.8|13974.8|13971.5|13969.2|13966|331
1662718800000|2022-09-09 10:20:00|13973.3|13971.3|13973.1|13971.1|13976|13972.5|13971.6|13967.9|351
1662719100000|2022-09-09 10:25:00|13973|13971|13974.2|13972.2|13975.7|13972.5|13971.5|13968.5|262
1662719400000|2022-09-09 10:30:00|13974.1|13972.1|13970.5|13968.5|13975.2|13972.1|13969.7|13966.1|372
1662719700000|2022-09-09 10:35:00|13970.6|13968.6|13969.1|13967.1|13973.5|13971.1|13968.4|13964.8|323
1662720000000|2022-09-09 10:40:00|13969|13967|13973.2|13968.2|13974.9|13971.9|13968.7|13965.2|381
1662720300000|2022-09-09 10:45:00|13973.3|13968.3|13974.9|13969.9|13975.1|13971.6|13968.8|13965.4|394
1662720600000|2022-09-09 10:50:00|13974.7|13969.7|13972.8|13970.8|13976.2|13972.7|13972.2|13968.8|371
1662720900000|2022-09-09 10:55:00|13972.7|13970.7|13976.6|13971.6|13978.7|13975.1|13971.5|13969.4|442
1662721200000|2022-09-09 11:00:00|13976.5|13971.5|13977.2|13975.2|13979.5|13976|13974.6|13971.2|365
1662721500000|2022-09-09 11:05:00|13979.1|13974.1|13976|13974|13979.7|13976.1|13975.1|13971.9|335
1662721800000|2022-09-09 11:10:00|13976.1|13974.1|13981.9|13976.9|13986.4|13981.4|13976|13972.6|457
1662722100000|2022-09-09 11:15:00|13981.6|13976.6|13984.8|13982.8|13986.9|13983.6|13981.1|13976.4|422
1662722400000|2022-09-09 11:20:00|13986.3|13981.3|13985.3|13983.3|13987.1|13983.6|13982.3|13978.6|460
1662722700000|2022-09-09 11:25:00|13986.9|13981.9|13988.2|13986.2|13989.2|13986.4|13984.9|13981.3|395
1662723000000|2022-09-09 11:30:00|13988.3|13986.3|13998|13996|14000.2|13996.9|13987.9|13984.3|420
1662723300000|2022-09-09 11:35:00|13998.1|13996.1|13994.3|13989.3|13999.4|13996.1|13991.1|13987.3|419
1662723600000|2022-09-09 11:40:00|13994.2|13989.2|13992.1|13987.1|13995.2|13991.6|13991|13986.3|432
1662723900000|2022-09-09 11:45:00|13992.2|13987.2|13995.6|13990.6|13996.1|13991.1|13988.7|13985.2|428
1662724200000|2022-09-09 11:50:00|13995.5|13990.5|13999.9|13994.9|14001.4|13996.4|13992.6|13987.6|481
1662724500000|2022-09-09 11:55:00|14000|13995|13999|13997|14002.7|13999.1|13997.9|13994.3|431
1662724800000|2022-09-09 12:00:00|13999.4|13997.4|14004.8|13999.8|14005.5|14000.9|13998.9|13995.7|499
1662725100000|2022-09-09 12:05:00|14004.9|13999.9|14001|13996|14006.8|14001.8|13998.4|13994.9|425
1662725400000|2022-09-09 12:10:00|14001.1|13996.1|13995.1|13993.1|14001.5|13997.9|13995.1|13991.1|392
1662725700000|2022-09-09 12:15:00|13995.2|13993.2|14000.2|13995.2|14000.9|13997.5|13994.3|13990.8|400
1662726000000|2022-09-09 12:20:00|14000.3|13995.3|14000.2|13995.2|14001.8|13998|13996.9|13993.5|380
1662726300000|2022-09-09 12:25:00|14000.1|13995.1|14001|13996|14001.1|13997.4|13997.6|13993.7|331
1662726600000|2022-09-09 12:30:00|13999.9|13997.9|13993.7|13991.7|14001.5|13997.9|13993.2|13989.7|407
1662726900000|2022-09-09 12:35:00|13993.8|13991.8|13991.7|13986.7|13996.8|13992|13990.2|13986.6|454
1662727200000|2022-09-09 12:40:00|13990.4|13988.4|13985.6|13980.6|13992|13988.9|13985.6|13980.6|469
1662727500000|2022-09-09 12:45:00|13985.7|13980.7|13989.7|13984.7|13993.4|13989.2|13984.2|13979.2|501
1662727800000|2022-09-09 12:50:00|13989.6|13984.6|13993.7|13988.7|13995.6|13991.1|13988.1|13984.2|500
1662728100000|2022-09-09 12:55:00|13993.6|13988.6|13993.1|13988.1|13995.6|13990.6|13990.3|13985.3|479
1662728400000|2022-09-09 13:00:00|13993|13988|13996.7|13991.7|13997.1|13993.3|13989.2|13985.7|491
1662728700000|2022-09-09 13:05:00|13996.5|13991.5|13993.7|13991.7|13997.6|13994|13992.5|13989.1|466
1662729000000|2022-09-09 13:10:00|13993.8|13991.8|13995.5|13993.5|13998.5|13994.8|13993.5|13990.1|477
1662729300000|2022-09-09 13:15:00|13997.1|13992.1|13991.9|13986.9|13997.7|13994.2|13988.3|13984.9|475
1662729600000|2022-09-09 13:20:00|13992.3|13987.3|13995.5|13990.5|13996|13992.5|13986.3|13982.9|479
1662729900000|2022-09-09 13:25:00|13995.6|13990.6|14000.1|13995.1|14000.6|13996.6|13993.9|13990.1|464
1662730200000|2022-09-09 13:30:00|14000|13995|13997.3|13992.3|14000|13995|13994|13989.9|543
1662730500000|2022-09-09 13:35:00|13997.4|13992.4|13997.1|13992.1|14000|13995.8|13995.6|13990.6|515
1662730800000|2022-09-09 13:40:00|13996.8|13991.8|13999.3|13994.3|13999.8|13995.7|13992.7|13987.7|550
1662731100000|2022-09-09 13:45:00|13999.1|13994.1|13994.8|13989.8|14000.4|13995.9|13993.2|13988.2|578
1662731400000|2022-09-09 13:50:00|13994.6|13989.6|13997.8|13995.8|14000.5|13997|13992.8|13988.6|554
1662731700000|2022-09-09 13:55:00|13999.1|13994.1|13996.7|13991.7|14001.1|13998.1|13993.2|13990.4|475
1662732000000|2022-09-09 14:00:00|13996.8|13991.8|13988.1|13983.1|13998.8|13993.8|13985.7|13980.7|589
1662732300000|2022-09-09 14:05:00|13988|13983|13986.3|13981.3|13990.1|13985.1|13982.7|13978.6|509
1662732600000|2022-09-09 14:10:00|13984.8|13982.8|13992.7|13987.7|13995.1|13990.1|13984.8|13981.5|487
1662732900000|2022-09-09 14:15:00|13992.6|13987.6|13992.6|13987.6|13996.2|13991.2|13985.3|13981.8|517
1662733200000|2022-09-09 14:20:00|13992.5|13987.5|13992|13987|13996.5|13992.1|13990.1|13986.2|413
1662733500000|2022-09-09 14:25:00|13992.1|13987.1|13991.4|13986.4|13995.2|13990.5|13989.7|13986|408
1662733800000|2022-09-09 14:30:00|13991.5|13986.5|13994.4|13989.4|13996.4|13992.9|13991|13986|428
1662734100000|2022-09-09 14:35:00|13994.3|13989.3|13990|13988|13996.5|13992|13988.2|13985.4|472
1662734400000|2022-09-09 14:40:00|13990.1|13988.1|13988.8|13986.8|13990.3|13988.1|13985.1|13982.1|371
1662734700000|2022-09-09 14:45:00|13988.7|13986.7|13995.3|13990.3|13996.1|13991.8|13986.7|13984|379
1662735000000|2022-09-09 14:50:00|13995.2|13990.2|13995|13993|13998.2|13994|13993.6|13989.6|351
1662735300000|2022-09-09 14:55:00|13996.4|13991.4|13994.3|13992.3|13997.7|13993.3|13992.5|13989.2|348
1662735600000|2022-09-09 15:00:00|13994.4|13992.4|13999.2|13994.2|14001.2|13997.6|13994.4|13990.1|332
1662735900000|2022-09-09 15:05:00|13999|13994|13995.7|13990.7|13999|13994.9|13992.3|13987.3|314
1662736200000|2022-09-09 15:10:00|13995.8|13990.8|13994.2|13989.2|13996.8|13993.5|13992.4|13987.4|316
1662736500000|2022-09-09 15:15:00|13994.1|13989.1|13996.7|13991.7|13996.9|13993.2|13991.8|13986.8|379
1662736800000|2022-09-09 15:20:00|13996.9|13991.9|13995|13993|13997.9|13994.4|13994.2|13989.2|351
1662737100000|2022-09-09 15:25:00|13995.1|13993.1|13996.4|13991.4|13997.4|13994|13993.1|13989.1|328
1662737400000|2022-09-09 15:30:00|13996.8|13991.8|13994.2|13989.2|13999.1|13995.6|13993.8|13988.8|352
1662737700000|2022-09-09 15:35:00|13994.1|13989.1|13991|13986|13994.9|13990.9|13988.6|13985|352
1662738000000|2022-09-09 15:40:00|13990.9|13985.9|13991.2|13986.2|13993.9|13989.3|13990.3|13985.3|302
1662738300000|2022-09-09 15:45:00|13991.8|13986.8|13990.1|13985.1|13992.1|13988.6|13987.9|13983.6|288
1662738600000|2022-09-09 15:50:00|13990|13985|13992.8|13987.8|13993.8|13990.3|13989.9|13984.9|312
1662738900000|2022-09-09 15:55:00|13992.7|13987.7|13989.8|13984.8|13993.2|13989.7|13988.7|13984.5|297
1662739200000|2022-09-09 16:00:00|13989.7|13984.7|13995.3|13990.3|13996|13991|13987.7|13982.7|397
1662739500000|2022-09-09 16:05:00|13995.4|13990.4|13993.6|13988.6|13997|13992|13993.2|13988.2|322
1662739800000|2022-09-09 16:10:00|13993.4|13988.4|13989.7|13984.7|13993.5|13988.6|13989|13984|308
1662740100000|2022-09-09 16:15:00|13989.9|13984.9|13996.2|13991.2|13996.6|13991.6|13989.8|13984.8|358
1662740400000|2022-09-09 16:20:00|13995.8|13990.8|13995.1|13990.1|13998.1|13994.3|13994.4|13990.1|273
1662740700000|2022-09-09 16:25:00|13995.2|13990.2|13995.1|13990.1|13998|13993|13993.4|13989.7|298
1662741000000|2022-09-09 16:30:00|13995|13990|13994.6|13989.6|13998.1|13993.1|13993.9|13988.9|295
1662741300000|2022-09-09 16:35:00|13995.1|13990.1|13994.2|13992.2|13995.9|13992.2|13993.6|13988.6|331
1662741600000|2022-09-09 16:40:00|13994.1|13992.1|13995.2|13990.2|13995.9|13992.6|13991.3|13987.8|301
1662741900000|2022-09-09 16:45:00|13995.1|13990.1|13990.5|13985.5|13995.1|13990.1|13989.5|13984.5|254
1662742200000|2022-09-09 16:50:00|13990.4|13985.4|13989.5|13984.5|13990.9|13987.3|13987.6|13984.3|287
1662742500000|2022-09-09 16:55:00|13989.4|13984.4|13986.2|13981.2|13989.4|13986|13986|13981|284
1662742800000|2022-09-09 17:00:00|13986.1|13981.1|13986.5|13984.5|13988.4|13984.9|13984.2|13980.9|269
1662743100000|2022-09-09 17:05:00|13986.6|13984.6|13989.1|13984.1|13989.3|13985.8|13985.6|13982.7|217
1662743400000|2022-09-09 17:10:00|13989|13984|13990|13985|13991.2|13987.5|13989|13984|217
1662743700000|2022-09-09 17:15:00|13989.9|13984.9|13990|13985|13990.8|13985.8|13989.5|13984.5|177
1662744000000|2022-09-09 17:20:00|13990.1|13985.1|13989.6|13984.6|13991.1|13986.9|13988.9|13984|230
1662744300000|2022-09-09 17:25:00|13989.7|13984.7|13991|13986|13991.6|13987.7|13988.6|13984.4|226
1662744600000|2022-09-09 17:30:00|13990.9|13985.9|13991.1|13986.1|13991.6|13987.8|13989.1|13985.7|216
1662744900000|2022-09-09 17:35:00|13991|13986|13990.5|13985.5|13991.2|13987.4|13989.1|13985.3|246
1662745200000|2022-09-09 17:40:00|13990.4|13985.4|13992.3|13987.3|13992.4|13988.6|13989.2|13985.2|244
1662745500000|2022-09-09 17:45:00|13992.2|13987.2|13993.9|13988.9|13994.3|13990.4|13991.7|13986.9|235
1662745800000|2022-09-09 17:50:00|13993.8|13988.8|13995.8|13990.8|13995.9|13992.3|13993.6|13988.6|191
1662746100000|2022-09-09 17:55:00|13995.9|13990.9|13997.3|13992.3|13997.5|13993.5|13994.2|13990.3|248
1662746400000|2022-09-09 18:00:00|13997.4|13992.4|13999.9|13994.9|14000.9|13996.4|13995.5|13991.8|267
1662746700000|2022-09-09 18:05:00|13999.8|13994.8|14001|13996|14001.2|13996.2|13998.9|13993.9|229
1662747000000|2022-09-09 18:10:00|14001.1|13996.1|13995.7|13990.7|14001.1|13996.1|13995.7|13990.7|270
1662747300000|2022-09-09 18:15:00|13995.6|13990.6|13999.3|13994.3|14000.1|13995.7|13995.6|13990.6|241
1662747600000|2022-09-09 18:20:00|13999.4|13994.4|13996.1|13991.1|13999.5|13995.4|13996|13991|263
1662747900000|2022-09-09 18:25:00|13996.2|13991.2|13995|13990|13997|13993.3|13993.5|13989.6|245
1662748200000|2022-09-09 18:30:00|13995.1|13990.1|13996.1|13991.1|13996.8|13992.4|13993.8|13988.8|263
1662748500000|2022-09-09 18:35:00|13996|13991|13997.1|13992.1|13997.1|13993.6|13995.4|13991|203
1662748800000|2022-09-09 18:40:00|13997|13992|13997.1|13992.1|13997.5|13994|13994.6|13990.9|224
1662749100000|2022-09-09 18:45:00|13997.3|13992.3|13995.9|13993.9|13997.7|13994.2|13995.8|13991.8|195
1662749400000|2022-09-09 18:50:00|13996.1|13994.1|13997.7|13992.7|13999.2|13994.5|13995.8|13992.2|215
1662749700000|2022-09-09 18:55:00|13997.6|13992.6|13991.8|13986.8|13997.7|13993.2|13991.6|13986.8|260
1662750000000|2022-09-09 19:00:00|13991.9|13986.9|13990.1|13985.1|13992.3|13987.3|13988.2|13983.2|374
1662750300000|2022-09-09 19:05:00|13990.2|13985.2|13992.3|13987.3|13992.7|13987.7|13989.5|13984.5|342
1662750600000|2022-09-09 19:10:00|13992.1|13987.1|13991.3|13986.3|13992.4|13987.4|13990.5|13985.5|350
1662750900000|2022-09-09 19:15:00|13991.2|13986.2|13991.2|13986.2|13991.3|13986.3|13989.5|13984.5|344
1662751200000|2022-09-09 19:20:00|13991.1|13986.1|13992.5|13987.5|13992.9|13987.9|13990.6|13985.6|307
1662751500000|2022-09-09 19:25:00|13992.4|13987.4|13991.9|13986.9|13992.7|13987.7|13990.7|13985.7|262
1662751800000|2022-09-09 19:30:00|13991.7|13986.7|13989|13984|13992.5|13987.5|13989|13984|242
1662752100000|2022-09-09 19:35:00|13989.1|13984.1|13989.2|13984.2|13990.3|13985.3|13988.9|13983.9|229
1662752400000|2022-09-09 19:40:00|13989.1|13984.1|13986.8|13981.8|13989.3|13984.3|13986.7|13981.7|273
1662752700000|2022-09-09 19:45:00|13986.9|13981.9|13988.1|13983.1|13988.2|13983.2|13986.7|13981.7|274
1662753000000|2022-09-09 19:50:00|13988.2|13983.2|13988.4|13983.4|13990.2|13985.2|13987.8|13982.8|214
1662753300000|2022-09-09 19:55:00|13988.5|13983.5|13987.7|13982.7|13988.9|13983.9|13986.5|13981.5|242
1662753600000|2022-09-09 20:00:00|13987.5|13982.5|13989.3|13984.3|13990.3|13985.3|13987.5|13982.5|211
1662753900000|2022-09-09 20:05:00|13989.4|13984.4|13988.8|13983.8|13990|13985|13988.6|13983.6|115
1662754200000|2022-09-09 20:10:00|13988.9|13983.9|13988.9|13983.9|13989.6|13984.6|13987.6|13982.6|179
1662754500000|2022-09-09 20:15:00|13989|13984|13989.8|13984.8|13990.1|13985.1|13988.7|13983.7|195
1662754800000|2022-09-09 20:20:00|13990|13985|13989.6|13984.6|13990.1|13985.1|13989.1|13984.1|193
1662755100000|2022-09-09 20:25:00|13990.1|13985.1|13988.4|13983.4|13990.1|13985.1|13987.7|13982|170
1662755400000|2022-09-09 20:30:00|13988.5|13983.5|13993|13988|13995.3|13990.3|13988.5|13983.5|183
1662755700000|2022-09-09 20:35:00|13993.1|13988.1|13997.3|13992.3|13998.1|13993.1|13992.8|13987.8|229
1662756000000|2022-09-09 20:40:00|13997.2|13992.2|13998|13985.3|14003.7|13993.8|13994.9|13982.8|396
1662756300000|2022-09-09 20:45:00|13997.8|13985.4|13997.8|13983.3|14003.3|13992.6|13996.7|13982.4|327
1662756600000|2022-09-09 20:50:00|13998|13982|13999|13983.2|13999.5|13989.4|13992.3|13981.9|148
1662756900000|2022-09-09 20:55:00|13998.6|13983.3|14003.6|13987.6|14004.2|13989.3|13993.7|13982.1|172
1662926400000|2022-09-11 20:00:00|13992.9|13970.9|13992.9|13970.9|14000.1|13978.1|13992.9|13970.9|13
1662926700000|2022-09-11 20:05:00|13994.5|13972.5|13992.9|13970.9|14000.1|13978.1|13992.9|13970.9|3
1662927000000|2022-09-11 20:10:00|13994.5|13972.5|13992.9|13970.9|14000.1|13978.1|13992.9|13970.9|5
1662927300000|2022-09-11 20:15:00|14000.1|13978.1|13993|13971|14000.1|13978.1|13992.9|13970.9|9
1662927600000|2022-09-11 20:20:00|13992.9|13970.9|13992.9|13970.9|14000.1|13978.1|13992.9|13970.9|11
1662927900000|2022-09-11 20:25:00|13993.6|13971.6|13992.9|13970.9|13996.4|13974.4|13992.9|13970.9|4
1662928200000|2022-09-11 20:30:00|13993.6|13971.6|13988.2|13973.3|13993.6|13973.3|13986.2|13969.6|32
1662928500000|2022-09-11 20:35:00|13987.8|13973.4|13987.8|13973.4|13987.8|13973.4|13987.8|13973.4|1
1662928800000|2022-09-11 20:40:00|13987.4|13976.7|13987|13973.4|13998.7|13976.7|13987|13973.4|4
1662929100000|2022-09-11 20:45:00|13995.7|13973.7|13986.6|13973.4|13995.7|13973.7|13986.6|13973.4|8
1662929400000|2022-09-11 20:50:00|13986.2|13969.1|13983.2|13975.1|13992.5|13975.1|13983.2|13968.8|20
1662929700000|2022-09-11 20:55:00|13990.8|13968.8|13983|13975.1|13991.6|13975.1|13983|13968.4|18
1662930000000|2022-09-11 21:00:00|13983.2|13974.6|13983.9|13974.3|13984.6|13975.1|13982.8|13974.2|75
1662930300000|2022-09-11 21:05:00|13983.7|13961.7|13990.8|13970.4|13993|13974.6|13981.8|13959.8|103
1662930600000|2022-09-11 21:10:00|13991.7|13970.2|13983.6|13976.1|13992.5|13977.4|13982.9|13970.2|149
1662930900000|2022-09-11 21:15:00|13984.6|13976.7|13989.1|13973.1|13989.7|13977.5|13982.5|13966.5|204
1662931200000|2022-09-11 21:20:00|13989.6|13973.6|13988|13975|13989.6|13977.7|13983.3|13972.6|177
1662931500000|2022-09-11 21:25:00|13987.7|13975.2|13989.5|13973.5|13989.6|13977.5|13983.2|13972.6|126
1662931800000|2022-09-11 21:30:00|13989.4|13973.4|13988.2|13974.3|13989.7|13977.1|13983.1|13972.6|147
1662932100000|2022-09-11 21:35:00|13985.9|13977|13989.5|13973.5|13989.7|13977.2|13982.5|13973.1|132
1662932400000|2022-09-11 21:40:00|13989.7|13973.7|13988.8|13973.4|13989.7|13976|13983.4|13972.9|158
1662932700000|2022-09-11 21:45:00|13989.2|13973.2|13989.4|13973.4|13990.9|13977.6|13983.2|13972.9|214
1662933000000|2022-09-11 21:50:00|13988.9|13973.8|13984.3|13975.7|13989.4|13977.3|13983.8|13973.4|195
1662933300000|2022-09-11 21:55:00|13984.6|13975.2|13984.3|13975|13989.4|13977.3|13982.9|13973.2|204
1662933600000|2022-09-11 22:00:00|13985.3|13975.7|13979.1|13967.5|13989|13977.2|13976.7|13964.7|245
1662933900000|2022-09-11 22:05:00|13979.2|13967.7|13978.8|13968.3|13983|13968.8|13976.9|13962.7|177
1662934200000|2022-09-11 22:10:00|13979.8|13965.6|13982.2|13971.8|13989.1|13973.1|13976.6|13963.3|155
1662934500000|2022-09-11 22:15:00|13983.3|13971.9|13984.6|13971.9|13987|13972.7|13981.6|13969.5|136
1662934800000|2022-09-11 22:20:00|13984.7|13971.5|13987.4|13971.4|13987.9|13976.4|13984.1|13970.4|168
1662935100000|2022-09-11 22:25:00|13987.3|13971.3|13985.1|13973.8|13987.3|13975.7|13984.1|13971.2|106
1662935400000|2022-09-11 22:30:00|13984.8|13974.6|13984.7|13974.1|13987.2|13976|13983.6|13971.2|142
1662935700000|2022-09-11 22:35:00|13984.1|13976.3|13985.2|13974.3|13987.4|13976.7|13984|13971.3|150
1662936000000|2022-09-11 22:40:00|13985.1|13974.8|13986.1|13975.3|13987.8|13976.6|13984.2|13971.5|134
1662936300000|2022-09-11 22:45:00|13986|13975.5|13984.6|13975.9|13987.6|13978.5|13984.4|13974|83
1662936600000|2022-09-11 22:50:00|13984|13979|13984.9|13976|13987.6|13979|13984|13971.8|99
1662936900000|2022-09-11 22:55:00|13985.1|13974.9|13985.8|13975.1|13987.9|13977.9|13984.1|13972.3|120
1662937200000|2022-09-11 23:00:00|13984.7|13977.5|13983.1|13978.1|13986.7|13979.3|13982.4|13972.7|249
1662937500000|2022-09-11 23:05:00|13983.4|13978.4|13987|13982|13987.4|13982.4|13983.1|13978.1|252
1662937800000|2022-09-11 23:10:00|13987.1|13982.1|13987.3|13982.3|13987.5|13982.5|13984.3|13979.3|271
1662938100000|2022-09-11 23:15:00|13987.2|13982.2|13988.7|13983.7|13992|13987|13986.2|13981.2|244
1662938400000|2022-09-11 23:20:00|13988|13983|13986|13981|13988.3|13983.3|13985.9|13980.9|151
1662938700000|2022-09-11 23:25:00|13986.2|13981.2|13987.2|13982.2|13988.4|13983.4|13984.9|13979.9|230
1662939000000|2022-09-11 23:30:00|13987.3|13982.3|13984.1|13979.1|13987.8|13982.8|13983.7|13978.7|188
1662939300000|2022-09-11 23:35:00|13984.2|13979.2|13986|13981|13986.5|13981.5|13984.1|13979.1|201
1662939600000|2022-09-11 23:40:00|13986.1|13981.1|13985.2|13980.2|13986.7|13981.7|13985|13980|159
1662939900000|2022-09-11 23:45:00|13985|13980|13984.7|13979.7|13985.3|13980.3|13982.3|13977.3|209
1662940200000|2022-09-11 23:50:00|13985|13980|13984.1|13979.1|13985.8|13980.9|13982.1|13978.7|208
1662940500000|2022-09-11 23:55:00|13984|13979|13985.1|13983.1|13988.8|13985.2|13981.6|13977.4|313
1662940800000|2022-09-12 00:00:00|13985|13983|13988.3|13983.3|13989.4|13985.4|13983.1|13979.8|350
1662941100000|2022-09-12 00:05:00|13988.4|13983.4|13989.7|13987.7|13992.4|13988.8|13986.4|13983.1|315
1662941400000|2022-09-12 00:10:00|13989.5|13987.5|13995.1|13990.1|13995.9|13991.9|13986.7|13983.2|274
1662941700000|2022-09-12 00:15:00|13995.7|13990.7|13993.2|13988.2|13995.8|13991.9|13990.2|13986.7|309
1662942000000|2022-09-12 00:20:00|13993.1|13988.1|13993.4|13988.4|13994.5|13990.5|13989.2|13985.4|274
1662942300000|2022-09-12 00:25:00|13993.5|13988.5|13990.6|13988.6|13993.5|13989.4|13989.8|13986|241
1662942600000|2022-09-12 00:30:00|13992.5|13987.5|13990.2|13988.2|13993.3|13989.7|13989.7|13985.9|250
1662942900000|2022-09-12 00:35:00|13990.1|13988.1|13990.8|13988.8|13993.5|13990.1|13990.1|13986.6|172
1662943200000|2022-09-12 00:40:00|13990.9|13988.9|13991.4|13986.4|13994.9|13991.5|13989.7|13986.1|254
1662943500000|2022-09-12 00:45:00|13991.5|13986.5|13992.5|13987.5|13992.6|13988.9|13989.5|13985.9|211
1662943800000|2022-09-12 00:50:00|13992.6|13987.6|13991.3|13986.3|13992.6|13989.3|13988.4|13985.1|227
1662944100000|2022-09-12 00:55:00|13991.1|13986.1|13991.3|13989.3|13992.9|13989.4|13988.9|13985.5|197
1662944400000|2022-09-12 01:00:00|13991.1|13989.1|13993.5|13991.5|13995.5|13992.4|13990.6|13987.2|242
1662944700000|2022-09-12 01:05:00|13993.6|13991.6|13991.8|13989.8|13994.9|13991.6|13990.8|13987.6|262
1662945000000|2022-09-12 01:10:00|13991.7|13989.7|13990.6|13988.6|13994.1|13990.3|13990.6|13987.1|211
1662945300000|2022-09-12 01:15:00|13992.3|13987.3|13990.5|13988.5|13992.4|13988.8|13988.3|13984.8|283
1662945600000|2022-09-12 01:20:00|13990.4|13988.4|13992|13987|13993.7|13990.3|13989.9|13986.3|234
1662945900000|2022-09-12 01:25:00|13991.9|13986.9|13987.1|13982.1|13991.9|13987.9|13983.3|13979.5|329
1662946200000|2022-09-12 01:30:00|13985.7|13983.7|13988.8|13983.8|13989.1|13985.7|13985.1|13981.4|307
1662946500000|2022-09-12 01:35:00|13988.7|13983.7|13980.6|13978.6|13988.8|13985.2|13980.5|13976.9|300
1662946800000|2022-09-12 01:40:00|13982|13977|13983.7|13978.7|13983.9|13980.5|13979|13975.4|278
1662947100000|2022-09-12 01:45:00|13983.8|13978.8|13982.7|13980.7|13984|13981|13981.9|13978.6|168
1662947400000|2022-09-12 01:50:00|13982.8|13980.8|13983.6|13978.6|13984.8|13981.4|13980.3|13976.9|197
1662947700000|2022-09-12 01:55:00|13983.5|13978.5|13983.6|13978.6|13984|13980.2|13981.6|13978|181
1662948000000|2022-09-12 02:00:00|13983.5|13978.5|13985.7|13983.7|13987.3|13983.8|13981.8|13978.3|283
1662948300000|2022-09-12 02:05:00|13985.6|13983.6|13983.3|13981.3|13987.2|13983.7|13983.3|13979.8|226
1662948600000|2022-09-12 02:10:00|13983.5|13981.5|13981.3|13979.3|13985.7|13982.5|13981.3|13978|198
1662948900000|2022-09-12 02:15:00|13981.4|13979.4|13985.8|13983.8|13986|13984|13980.2|13976.5|214
1662949200000|2022-09-12 02:20:00|13985.7|13983.7|13986.1|13984.1|13987.3|13984.8|13984.3|13981.1|148
1662949500000|2022-09-12 02:25:00|13986|13984|13986.3|13984.3|13988|13984.6|13985.7|13982.4|148
1662949800000|2022-09-12 02:30:00|13986.2|13984.2|13989.2|13987.2|13991.7|13988.5|13986.1|13982.7|197
1662950100000|2022-09-12 02:35:00|13989.3|13987.3|13990.9|13988.9|13993.1|13989.8|13989.2|13985.8|231
1662950400000|2022-09-12 02:40:00|13991|13989|13994.8|13992.8|13997.2|13993.7|13990.9|13987.3|263
1662950700000|2022-09-12 02:45:00|13996.2|13991.2|13996.2|13994.2|13997.8|13994.2|13994.8|13991.1|246
1662951000000|2022-09-12 02:50:00|13996.3|13994.3|13996.7|13991.7|13997.8|13994.3|13993.7|13990.2|225
1662951300000|2022-09-12 02:55:00|13996.8|13991.8|13996.2|13994.2|13998.9|13995.9|13995.1|13991.4|260
1662951600000|2022-09-12 03:00:00|13996.1|13994.1|13999.1|13994.1|13999.2|13995.7|13996.1|13992.6|204
1662951900000|2022-09-12 03:05:00|13999|13994|13993|13991|13999.1|13995.6|13992.8|13989.3|248
1662952200000|2022-09-12 03:10:00|13992.9|13990.9|13992.9|13990.9|13996.7|13993.5|13992.6|13989.3|240
1662952500000|2022-09-12 03:15:00|13994.5|13989.5|13991|13989|13994.5|13990.7|13990|13986.6|199
1662952800000|2022-09-12 03:20:00|13992.5|13987.5|13993.3|13988.3|13993.8|13990.4|13990.7|13987.1|176
1662953100000|2022-09-12 03:25:00|13993.4|13988.4|13992|13990|13993.7|13990.7|13990.8|13987.4|184
1662953400000|2022-09-12 03:30:00|13992.1|13990.1|13997.5|13992.5|13998.8|13995.1|13992|13988.6|308
1662953700000|2022-09-12 03:35:00|13997.6|13992.6|13995|13993|13998|13994.5|13994.8|13991.5|231
1662954000000|2022-09-12 03:40:00|13994.9|13992.9|13995.7|13990.7|13996.6|13993.1|13993.8|13990.3|197
1662954300000|2022-09-12 03:45:00|13995.8|13990.8|13995.2|13990.2|13996.7|13993.3|13993.4|13990.2|173
1662954600000|2022-09-12 03:50:00|13994.8|13989.8|13990.2|13988.2|13994.8|13991|13990.2|13986.8|135
1662954900000|2022-09-12 03:55:00|13990.3|13988.3|13992.7|13987.7|13993|13989.4|13990.2|13987|203
1662955200000|2022-09-12 04:00:00|13992.6|13987.6|13992.8|13990.8|13995.2|13991.8|13991|13987.4|174
1662955500000|2022-09-12 04:05:00|13992.9|13990.9|13993.5|13988.5|13994.3|13990.9|13991.7|13988.1|106
1662955800000|2022-09-12 04:10:00|13993.4|13988.4|13995|13990|13995.1|13991.7|13991.7|13988.2|169
1662956100000|2022-09-12 04:15:00|13993.5|13991.5|13994.1|13992.1|13995.8|13992.9|13992.5|13989.7|192
1662956400000|2022-09-12 04:20:00|13994.2|13992.2|13995.5|13993.5|13998.3|13995.9|13994|13990.6|216
1662956700000|2022-09-12 04:25:00|13995.4|13993.4|13998.6|13996.6|14000.2|13996.9|13994.6|13991.7|258
1662957000000|2022-09-12 04:30:00|13998.5|13996.5|13998.8|13996.8|14001|13997.6|13997.8|13994.5|233
1662957300000|2022-09-12 04:35:00|13998.7|13996.7|13996.2|13994.2|13999.9|13996.8|13995.9|13992.6|235
1662957600000|2022-09-12 04:40:00|13996.1|13994.1|13996.4|13994.4|13998.3|13994.8|13995.4|13991.8|212
1662957900000|2022-09-12 04:45:00|13996.3|13994.3|13994.7|13992.7|13998.2|13994.9|13994.6|13991.1|181
1662958200000|2022-09-12 04:50:00|13994.6|13992.6|13994.1|13992.1|13997|13993.7|13993.4|13990.2|192
1662958500000|2022-09-12 04:55:00|13994.3|13992.3|13996.4|13994.4|13997.9|13994.5|13993.9|13990.4|142
1662958800000|2022-09-12 05:00:00|13996.5|13994.5|13995|13993|13997.3|13994.5|13994.7|13991.2|200
1662959100000|2022-09-12 05:05:00|13995.2|13993.2|13994.5|13989.5|13997.9|13994.4|13992.9|13989.4|200
1662959400000|2022-09-12 05:10:00|13994.4|13989.4|13992.8|13990.8|13995.8|13992.6|13992.7|13989.3|173
1662959700000|2022-09-12 05:15:00|13992.9|13990.9|13991.7|13989.7|13996|13992.7|13991.4|13988.2|232
1662960000000|2022-09-12 05:20:00|13991.6|13989.6|13991.6|13989.6|13993.5|13990|13989.4|13985.9|270
1662960300000|2022-09-12 05:25:00|13991.7|13989.7|13990.6|13988.6|13994|13990.7|13989.4|13986.3|201
1662960600000|2022-09-12 05:30:00|13990.7|13988.7|13992.2|13990.2|13993.9|13990.7|13990.6|13987.9|172
1662960900000|2022-09-12 05:35:00|13992.3|13990.3|13993.4|13991.4|13993.6|13991.6|13992.2|13990.2|198
1662961200000|2022-09-12 05:40:00|13993.3|13991.3|13989.5|13987.5|13993.4|13991.4|13989.2|13986.3|173
1662961500000|2022-09-12 05:45:00|13989.4|13987.4|13988.5|13986.5|13991.3|13988.2|13988.1|13984.9|194
1662961800000|2022-09-12 05:50:00|13988.6|13986.6|13988.5|13986.5|13992.8|13989.7|13988.3|13985.1|215
1662962100000|2022-09-12 05:55:00|13988.4|13986.4|13985.4|13983.4|13989.7|13986.6|13985.4|13982|229
1662962400000|2022-09-12 06:00:00|13985.8|13980.8|13989|13987|13989.1|13987.1|13985.4|13980.8|297
1662962700000|2022-09-12 06:05:00|13988.9|13986.9|13988.9|13986.9|13990.3|13987.1|13987.2|13983.9|333
1662963000000|2022-09-12 06:10:00|13989|13987|13989.3|13987.3|13991.1|13987.9|13988.2|13984.9|298
1662963300000|2022-09-12 06:15:00|13989.4|13987.4|13987.4|13985.4|13990.9|13987.4|13987.3|13984.2|235
1662963600000|2022-09-12 06:20:00|13987.3|13985.3|13987.4|13985.4|13990.1|13987.8|13986.7|13983.2|255
1662963900000|2022-09-12 06:25:00|13987.5|13985.5|13987|13985|13988.4|13985.7|13986.2|13982.6|237
1662964200000|2022-09-12 06:30:00|13986.9|13984.9|13984.6|13982.6|13989.3|13986.5|13984.2|13981|287
1662964500000|2022-09-12 06:35:00|13984.7|13982.7|13992.4|13987.4|13992.5|13988.6|13984.5|13981.2|300
1662964800000|2022-09-12 06:40:00|13992.3|13987.3|13991.5|13986.5|13994.3|13990.4|13989.8|13986.2|272
1662965100000|2022-09-12 06:45:00|13991.4|13986.4|13984.5|13982.5|13991.4|13987.7|13984.1|13980.8|268
1662965400000|2022-09-12 06:50:00|13984.6|13982.6|13984.1|13982.1|13987.1|13983.5|13984|13980.7|272
1662965700000|2022-09-12 06:55:00|13984.2|13982.2|13977.1|13972.1|13985.3|13982.2|13976.5|13972|313
1662966000000|2022-09-12 07:00:00|13977|13972|13970.1|13968.1|13979.9|13976.7|13970|13966.8|421
1662966300000|2022-09-12 07:05:00|13970.2|13968.2|13969.9|13967.9|13975.6|13972.1|13969.1|13965.8|400
1662966600000|2022-09-12 07:10:00|13971.3|13966.3|13970.7|13965.7|13972.8|13969.4|13964.2|13960.9|485
1662966900000|2022-09-12 07:15:00|13970.8|13965.8|13967.1|13965.1|13973.1|13969.5|13966|13962.6|473
1662967200000|2022-09-12 07:20:00|13967.2|13965.2|13965.6|13960.6|13970.1|13965.7|13964.9|13959.9|467
1662967500000|2022-09-12 07:25:00|13965.5|13960.5|13963.3|13958.3|13967.6|13962.8|13961.1|13957.7|438
1662967800000|2022-09-12 07:30:00|13963.1|13958.1|13959.9|13957.9|13963.6|13960|13957.4|13953.9|500
1662968100000|2022-09-12 07:35:00|13960|13958|13962.1|13957.1|13962.7|13959.2|13958.4|13955.1|391
1662968400000|2022-09-12 07:40:00|13962.5|13957.5|13961.7|13959.7|13964.7|13961.1|13960.2|13956.9|395
1662968700000|2022-09-12 07:45:00|13961.9|13959.9|13961.4|13959.4|13966.6|13963|13961.3|13958.2|369
1662969000000|2022-09-12 07:50:00|13961.5|13959.5|13961.6|13959.6|13965|13961.6|13960.7|13957.8|294
1662969300000|2022-09-12 07:55:00|13961.7|13959.7|13962.6|13960.6|13964.6|13961.3|13958.5|13955.5|390
1662969600000|2022-09-12 08:00:00|13962.5|13960.5|13965.7|13960.7|13965.9|13962.6|13960.8|13958.2|405
1662969900000|2022-09-12 08:05:00|13965.8|13960.8|13971.3|13966.3|13972.2|13968.6|13964|13960|400
1662970200000|2022-09-12 08:10:00|13969.6|13967.6|13969.4|13964.4|13971.2|13967.7|13967.4|13964|430
1662970500000|2022-09-12 08:15:00|13969.5|13964.5|13966.1|13964.1|13970.2|13966.1|13964.3|13960.9|378
1662970800000|2022-09-12 08:20:00|13966.2|13964.2|13963.4|13958.4|13968|13964.5|13961.1|13957.6|396
1662971100000|2022-09-12 08:25:00|13963.1|13958.1|13959.6|13954.6|13963.5|13959.9|13957.4|13954|352
1662971400000|2022-09-12 08:30:00|13959.7|13954.7|13956.1|13954.1|13959.7|13956.3|13955.8|13952.7|295
1662971700000|2022-09-12 08:35:00|13956.3|13954.3|13957.3|13952.3|13957.7|13954.6|13955.3|13951.8|282
1662972000000|2022-09-12 08:40:00|13957.4|13952.4|13955.9|13950.9|13957.9|13954.4|13953.8|13950.4|331
1662972300000|2022-09-12 08:45:00|13954.4|13952.4|13955.7|13953.7|13957.2|13953.7|13953.1|13949.7|410
1662972600000|2022-09-12 08:50:00|13955.8|13953.8|13953.7|13951.7|13958.2|13954.8|13953.5|13949.9|321
1662972900000|2022-09-12 08:55:00|13953.4|13951.4|13952.7|13950.7|13955.7|13952.3|13951.5|13948.3|259
1662973200000|2022-09-12 09:00:00|13953.1|13951.1|13953.6|13948.6|13955.7|13952.1|13952.4|13948.2|297
1662973500000|2022-09-12 09:05:00|13953.5|13948.5|13953.6|13948.6|13955.3|13951.9|13950.9|13947.6|357
1662973800000|2022-09-12 09:10:00|13953.5|13948.5|13952.3|13950.3|13956.7|13953.2|13952|13948.3|273
1662974100000|2022-09-12 09:15:00|13953.8|13948.8|13955.9|13953.9|13957.3|13953.9|13951.7|13948.5|315
1662974400000|2022-09-12 09:20:00|13955.4|13953.4|13959.5|13954.5|13960.1|13955.1|13954.4|13950.1|306
1662974700000|2022-09-12 09:25:00|13959.7|13954.7|13954.8|13952.8|13960|13955.9|13954.7|13951.4|329
1662975000000|2022-09-12 09:30:00|13954.7|13952.7|13958.4|13953.4|13960.4|13956.1|13954.7|13952.7|322
1662975300000|2022-09-12 09:35:00|13958.5|13953.5|13956.6|13954.6|13958.9|13955.1|13955|13951.5|332
1662975600000|2022-09-12 09:40:00|13956.5|13954.5|13958|13956|13959.8|13956.4|13955.8|13952.7|296
1662975900000|2022-09-12 09:45:00|13957.9|13955.9|13959.1|13957.1|13960.9|13957.5|13957.5|13954.2|287
1662976200000|2022-09-12 09:50:00|13959.2|13957.2|13965.1|13960.1|13967|13963|13959|13957|367
1662976500000|2022-09-12 09:55:00|13964.8|13959.8|13966.2|13964.2|13967.6|13964.3|13964.6|13959.6|323
1662976800000|2022-09-12 10:00:00|13966.5|13964.5|13970.2|13965.2|13972.6|13969.1|13966.1|13962.7|468
1662977100000|2022-09-12 10:05:00|13970.1|13965.1|13973.1|13968.1|13974.2|13970.2|13970.1|13965.1|462
1662977400000|2022-09-12 10:10:00|13973|13968|13969.5|13964.5|13973.7|13968.7|13968.8|13963.8|381
1662977700000|2022-09-12 10:15:00|13969.7|13964.7|13968.9|13963.9|13970.7|13966.4|13968|13963.8|326
1662978000000|2022-09-12 10:20:00|13969.1|13964.1|13964.4|13962.4|13970.7|13966|13964.4|13961.9|324
1662978300000|2022-09-12 10:25:00|13964.6|13962.6|13967.6|13965.6|13970.4|13966.7|13962.7|13959.2|331
1662978600000|2022-09-12 10:30:00|13967.4|13965.4|13967.6|13962.6|13971|13967.2|13965.4|13960.4|351
1662978900000|2022-09-12 10:35:00|13967.7|13962.7|13967.5|13962.5|13968.9|13964|13965.2|13960.2|369
1662979200000|2022-09-12 10:40:00|13967.6|13962.6|13964.4|13962.4|13969.1|13965.6|13964.1|13962|328
1662979500000|2022-09-12 10:45:00|13966|13961|13967.1|13962.1|13967.6|13963.9|13963.2|13959.9|333
1662979800000|2022-09-12 10:50:00|13967|13962|13963.3|13961.3|13968|13964.3|13962.7|13959.2|338
1662980100000|2022-09-12 10:55:00|13963.2|13961.2|13967.1|13962.1|13967.3|13963.8|13962.4|13959|322
1662980400000|2022-09-12 11:00:00|13967.2|13962.2|13966.6|13961.6|13967.4|13964.2|13963.4|13959.9|326
1662980700000|2022-09-12 11:05:00|13966.7|13961.7|13965.8|13960.8|13968.7|13964.5|13963.9|13960.1|343
1662981000000|2022-09-12 11:10:00|13966|13961|13965.5|13960.5|13966.9|13963.4|13961.7|13958.2|295
1662981300000|2022-09-12 11:15:00|13965.6|13960.6|13968.2|13963.2|13969.8|13965.2|13963|13959.6|292
1662981600000|2022-09-12 11:20:00|13968.1|13963.1|13967.8|13962.8|13968.9|13965.3|13966.3|13962.6|191
1662981900000|2022-09-12 11:25:00|13966.3|13964.3|13968.6|13963.6|13968.8|13965.2|13964.9|13961.3|260
1662982200000|2022-09-12 11:30:00|13968.5|13963.5|13968.7|13966.7|13972.4|13968.4|13967|13962.8|257
1662982500000|2022-09-12 11:35:00|13968.9|13966.9|13965.2|13960.2|13970.2|13966.9|13963.2|13959.6|341
1662982800000|2022-09-12 11:40:00|13965.3|13960.3|13961.4|13959.4|13965.9|13962.4|13961|13958|345
1662983100000|2022-09-12 11:45:00|13961.3|13959.3|13962|13960|13965.2|13961.6|13961|13957.7|396
1662983400000|2022-09-12 11:50:00|13962.1|13960.1|13962.8|13957.8|13964.2|13960.7|13960.6|13957|347
1662983700000|2022-09-12 11:55:00|13962.5|13957.5|13961.3|13956.3|13963.5|13958.8|13959.3|13955.7|323
1662984000000|2022-09-12 12:00:00|13960|13958|13958.1|13953.1|13962.9|13958.6|13956.5|13953.1|337
1662984300000|2022-09-12 12:05:00|13956.6|13954.6|13954.1|13949.1|13956.9|13954.6|13952.4|13948.7|376
1662984600000|2022-09-12 12:10:00|13954|13949|13952.5|13950.5|13954.1|13950.7|13951|13947.8|341
1662984900000|2022-09-12 12:15:00|13952.3|13950.3|13955.6|13950.6|13956.7|13953.2|13952|13948.4|399
1662985200000|2022-09-12 12:20:00|13955.7|13950.7|13957.7|13952.7|13958.4|13954.6|13952.6|13948.9|371
1662985500000|2022-09-12 12:25:00|13957.8|13952.8|13957.7|13955.7|13959.4|13955.7|13954.6|13951.4|363
1662985800000|2022-09-12 12:30:00|13957.6|13955.6|13956.6|13951.6|13959.3|13955.6|13955.5|13951.6|351
1662986100000|2022-09-12 12:35:00|13956.3|13951.3|13959.7|13954.7|13960.5|13955.5|13953.7|13949.6|355
1662986400000|2022-09-12 12:40:00|13959.6|13954.6|13959|13954|13960|13955.8|13956.4|13952.9|339
1662986700000|2022-09-12 12:45:00|13959.1|13954.1|13959.1|13954.1|13959.7|13954.9|13954.9|13951.3|280
1662987000000|2022-09-12 12:50:00|13959.2|13954.2|13960.1|13955.1|13960.1|13956|13956.8|13953.3|330
1662987300000|2022-09-12 12:55:00|13960.2|13955.2|13956.5|13951.5|13960.5|13955.5|13954.4|13951|346
1662987600000|2022-09-12 13:00:00|13955.1|13953.1|13957.8|13952.8|13961.1|13956.6|13955|13951.6|367
1662987900000|2022-09-12 13:05:00|13957.9|13952.9|13955.2|13953.2|13958|13953.9|13954.4|13951|315
1662988200000|2022-09-12 13:10:00|13955.1|13953.1|13955.6|13950.6|13958.7|13955|13953.8|13949.9|329
1662988500000|2022-09-12 13:15:00|13954.2|13952.2|13967.5|13962.5|13967.5|13963.7|13954.1|13950.7|421
1662988800000|2022-09-12 13:20:00|13967.6|13962.6|13961.8|13956.8|13967.8|13963.5|13959.9|13956.1|405
1662989100000|2022-09-12 13:25:00|13961.6|13956.6|13960.8|13958.8|13964.4|13960.7|13960.1|13956.5|343
1662989400000|2022-09-12 13:30:00|13960.9|13958.9|13961.2|13959.2|13963.5|13959.4|13959.4|13955.9|385
1662989700000|2022-09-12 13:35:00|13961.1|13959.1|13966.4|13961.4|13969.6|13964.9|13961.1|13957.5|394
1662990000000|2022-09-12 13:40:00|13966.5|13961.5|13965.4|13960.4|13966.9|13963.1|13963.1|13959|405
1662990300000|2022-09-12 13:45:00|13963.8|13961.8|13964.6|13959.6|13965.5|13961.9|13960.7|13956.7|397
1662990600000|2022-09-12 13:50:00|13964.4|13959.4|13962.4|13957.4|13965.2|13961.1|13958.9|13955.5|367
1662990900000|2022-09-12 13:55:00|13962.3|13957.3|13956.5|13951.5|13962.4|13959|13954.4|13950.9|396
1662991200000|2022-09-12 14:00:00|13956.4|13951.4|13951.7|13949.7|13956.9|13953.3|13951.7|13948.4|364
1662991500000|2022-09-12 14:05:00|13951.8|13949.8|13953.4|13948.4|13953.6|13950|13950.8|13947.5|391
1662991800000|2022-09-12 14:10:00|13953.5|13948.5|13953.7|13948.7|13953.9|13949.9|13950.5|13947.1|316
1662992100000|2022-09-12 14:15:00|13953.8|13948.8|13954.4|13949.4|13956.1|13952.6|13952.5|13948.5|310
1662992400000|2022-09-12 14:20:00|13954.5|13949.5|13950.9|13948.9|13955.3|13951.6|13950.9|13948|367
1662992700000|2022-09-12 14:25:00|13952.3|13947.3|13954.5|13949.5|13955|13950|13950.5|13947.1|362
1662993000000|2022-09-12 14:30:00|13954.4|13949.4|13956.6|13951.6|13956.6|13953.2|13953.1|13948.6|333
1662993300000|2022-09-12 14:35:00|13956.5|13951.5|13954.6|13952.6|13957.1|13953.5|13953.2|13949.5|341
1662993600000|2022-09-12 14:40:00|13954.7|13952.7|13956.6|13951.6|13957.2|13953.9|13954.6|13951.1|331
1662993900000|2022-09-12 14:45:00|13956.7|13951.7|13956|13951|13957.2|13953.8|13953.2|13949.7|334
1662994200000|2022-09-12 14:50:00|13956.1|13951.1|13953.6|13948.6|13957|13953.4|13951.8|13948.2|319
1662994500000|2022-09-12 14:55:00|13953.5|13948.5|13953.4|13948.4|13954.4|13950.7|13950.8|13947.3|301
1662994800000|2022-09-12 15:00:00|13951.7|13949.7|13953.1|13948.1|13953.8|13950.1|13950.4|13946.9|318
1662995100000|2022-09-12 15:05:00|13953|13948|13954.1|13949.1|13954.1|13950.4|13952|13947.7|245
1662995400000|2022-09-12 15:10:00|13954.2|13949.2|13952.3|13947.3|13954.4|13949.4|13952.1|13947.1|233
1662995700000|2022-09-12 15:15:00|13952.2|13947.2|13953.7|13948.7|13953.9|13950.3|13949.9|13947.1|212
1662996000000|2022-09-12 15:20:00|13952.3|13950.3|13951.7|13949.7|13953.7|13950.3|13951.4|13948.1|205
1662996300000|2022-09-12 15:25:00|13951.6|13949.6|13952.4|13947.4|13954.5|13951.1|13951.5|13947.4|246
1662996600000|2022-09-12 15:30:00|13950.8|13948.8|13953.5|13948.5|13953.8|13950.3|13950.3|13947|266
1662996900000|2022-09-12 15:35:00|13953.4|13948.4|13956.4|13951.4|13956.5|13951.5|13953|13948|231
1662997200000|2022-09-12 15:40:00|13956.3|13951.3|13955.6|13950.6|13956.6|13952.1|13953.9|13950.3|257
1662997500000|2022-09-12 15:45:00|13955.5|13950.5|13953.9|13948.9|13955.8|13952.1|13953.7|13948.7|220
1662997800000|2022-09-12 15:50:00|13954|13949|13955|13950|13956.1|13951.1|13952.7|13947.7|265
1662998100000|2022-09-12 15:55:00|13954.9|13949.9|13956.9|13951.9|13960.1|13956.3|13954.9|13949.9|319
1662998400000|2022-09-12 16:00:00|13957|13952|13953.6|13948.6|13957|13952|13952.7|13948|315
1662998700000|2022-09-12 16:05:00|13953.5|13948.5|13955.6|13950.6|13956.7|13951.7|13953.4|13948.4|297
1662999000000|2022-09-12 16:10:00|13955.8|13950.8|13955.3|13950.3|13957.2|13952.2|13954.8|13949.8|216
1662999300000|2022-09-12 16:15:00|13955.1|13950.1|13959.3|13954.3|13959.8|13956.2|13955|13950|273
1662999600000|2022-09-12 16:20:00|13959.4|13954.4|13958.3|13953.3|13961.5|13957.3|13957.9|13952.9|274
1662999900000|2022-09-12 16:25:00|13958.4|13953.4|13957.3|13952.3|13959.3|13954.3|13956.6|13951.6|183
1663000200000|2022-09-12 16:30:00|13957.4|13952.4|13955.2|13950.2|13957.5|13952.5|13954.5|13949.5|226
1663000500000|2022-09-12 16:35:00|13955.3|13950.3|13955.2|13950.2|13957.4|13952.4|13954.9|13949.9|254
1663000800000|2022-09-12 16:40:00|13955.4|13950.4|13955.2|13950.2|13955.8|13950.8|13954.9|13949.9|243
1663001100000|2022-09-12 16:45:00|13955.1|13950.1|13955|13950|13955.9|13950.9|13954.3|13949.3|312
1663001400000|2022-09-12 16:50:00|13954.9|13949.9|13954.8|13949.8|13955.4|13950.4|13953.9|13948.9|284
1663001700000|2022-09-12 16:55:00|13954.9|13949.9|13950|13948|13954.9|13949.9|13949.5|13946.1|175
1663002000000|2022-09-12 17:00:00|13950.1|13948.1|13953.2|13948.2|13956|13952.3|13948.7|13945.3|396
1663002300000|2022-09-12 17:05:00|13953|13948|13952.4|13947.4|13953.5|13949.7|13949.4|13945.9|342
1663002600000|2022-09-12 17:10:00|13952.5|13947.5|13953.1|13948.1|13953.9|13949.9|13950.2|13946.8|362
1663002900000|2022-09-12 17:15:00|13953.3|13948.3|13953.9|13948.9|13954.3|13950.5|13951.2|13947.8|328
1663003200000|2022-09-12 17:20:00|13953.8|13948.8|13953.8|13948.8|13954.5|13950.5|13951.5|13947.7|302
1663003500000|2022-09-12 17:25:00|13953.7|13948.7|13954.7|13949.7|13956.1|13952|13952.2|13948.7|326
1663003800000|2022-09-12 17:30:00|13954.5|13949.5|13952.9|13947.9|13954.5|13950.4|13952.2|13947.6|225
1663004100000|2022-09-12 17:35:00|13952.8|13947.8|13953.1|13948.1|13954.5|13950.2|13951.9|13947.8|224
1663004400000|2022-09-12 17:40:00|13953|13948|13954.4|13949.4|13955.3|13950.3|13951.9|13946.9|289
1663004700000|2022-09-12 17:45:00|13954.3|13949.3|13954.4|13949.4|13955.7|13950.7|13953.5|13948.5|261
1663005000000|2022-09-12 17:50:00|13954.7|13949.7|13954.9|13949.9|13955.7|13952|13953.9|13949.3|189
1663005300000|2022-09-12 17:55:00|13955|13950|13953.8|13948.8|13955|13950|13953.4|13948.4|251
1663005600000|2022-09-12 18:00:00|13953.9|13948.9|13958|13953|13958.8|13953.8|13953.9|13948.9|272
1663005900000|2022-09-12 18:05:00|13958.1|13953.1|13961.9|13956.9|13962.1|13958.7|13957.3|13952.3|252
1663006200000|2022-09-12 18:10:00|13962|13957|13959.1|13954.1|13963.9|13958.9|13958.8|13953.8|334
1663006500000|2022-09-12 18:15:00|13959.2|13954.2|13964.1|13959.1|13964.4|13959.4|13959.2|13954.2|282
1663006800000|2022-09-12 18:20:00|13964.3|13959.3|13963.5|13958.5|13966.6|13962.9|13961.9|13957.9|309
1663007100000|2022-09-12 18:25:00|13963.3|13958.3|13968|13963|13968.6|13963.6|13961.8|13958.3|299
1663007400000|2022-09-12 18:30:00|13968.3|13963.3|13968.9|13963.9|13968.9|13963.9|13966.7|13961.7|309
1663007700000|2022-09-12 18:35:00|13969.3|13964.3|13966.7|13961.7|13969.3|13965.7|13966.4|13961.4|272
1663008000000|2022-09-12 18:40:00|13966.5|13961.5|13970.4|13965.4|13970.7|13965.7|13966.4|13961.4|289
1663008300000|2022-09-12 18:45:00|13970.3|13965.3|13969.8|13964.8|13971|13966|13969.6|13964.6|289
1663008600000|2022-09-12 18:50:00|13969.7|13964.7|13969.8|13964.8|13970|13965.8|13967.7|13963.5|207
1663008900000|2022-09-12 18:55:00|13969.7|13964.7|13969.6|13964.6|13970.3|13966|13967.6|13964.1|226
1663009200000|2022-09-12 19:00:00|13969.9|13964.9|13969|13964|13970.1|13965.1|13968.4|13963.4|202
1663009500000|2022-09-12 19:05:00|13969.1|13964.1|13968.6|13963.6|13969.6|13964.6|13967.8|13962.8|249
1663009800000|2022-09-12 19:10:00|13968.5|13963.5|13969.8|13964.8|13970.4|13965.4|13968.4|13963.4|217
1663010100000|2022-09-12 19:15:00|13969.7|13964.7|13970.9|13965.9|13971.2|13967.7|13969.5|13964.7|159
1663010400000|2022-09-12 19:20:00|13969.3|13967.3|13971.5|13966.5|13971.6|13967.4|13969.3|13965.3|159
1663010700000|2022-09-12 19:25:00|13971.6|13966.6|13971.9|13966.9|13972.1|13967.1|13971.2|13966.2|148
1663011000000|2022-09-12 19:30:00|13972|13967|13971.7|13966.7|13972.2|13967.2|13970.8|13965.8|179
1663011300000|2022-09-12 19:35:00|13971.6|13966.6|13970|13965|13971.8|13966.8|13969.9|13964.9|211
1663011600000|2022-09-12 19:40:00|13969.9|13964.9|13968.4|13963.4|13971|13966|13967.7|13962.7|209
1663011900000|2022-09-12 19:45:00|13968.5|13963.5|13966.6|13961.6|13969.4|13964.4|13966.6|13961.6|215
1663012200000|2022-09-12 19:50:00|13967.6|13962.6|13969.9|13964.9|13970.4|13965.4|13967.2|13962.2|206
1663012500000|2022-09-12 19:55:00|13970|13965|13967.9|13962.9|13970|13965|13967.1|13962.1|293
1663012800000|2022-09-12 20:00:00|13968|13963|13967.9|13962.9|13969|13964|13967.6|13962.6|150
1663013100000|2022-09-12 20:05:00|13968|13963|13969.6|13964.6|13970|13965|13967.9|13962.9|169
1663013400000|2022-09-12 20:10:00|13968.3|13963.3|13968.2|13963.2|13968.5|13963.5|13967.8|13962.8|146
1663013700000|2022-09-12 20:15:00|13968.3|13963.3|13966.4|13961.4|13968.6|13963.6|13965.5|13960.5|167
1663014000000|2022-09-12 20:20:00|13966.3|13961.3|13970.9|13965.9|13970.9|13965.9|13966.2|13961.2|149
1663014300000|2022-09-12 20:25:00|13970.8|13965.8|13969.9|13964.9|13970.9|13966.4|13968.2|13964.7|87
1663014600000|2022-09-12 20:30:00|13969.7|13964.7|13970.4|13965.4|13970.8|13965.8|13969.7|13964.7|75
1663014900000|2022-09-12 20:35:00|13970.5|13965.5|13971.1|13966.1|13971.5|13966.5|13970.4|13965.4|77
1663015200000|2022-09-12 20:40:00|13971|13966|13971|13966|13971.3|13966.3|13970.7|13965.7|65
1663015500000|2022-09-12 20:45:00|13971.1|13966.1|13970.3|13955.8|13972.6|13966.1|13966.3|13951.2|388
1663015800000|2022-09-12 20:50:00|13971.4|13955.4|13969.1|13953.1|13971.5|13960.7|13965.7|13952.3|220
1663016100000|2022-09-12 20:55:00|13969.6|13956.2|13967.2|13951.2|13971.5|13958.9|13967|13951|242
1663016400000|2022-09-12 21:00:00|13967.3|13951.3|13968.9|13954.4|13969.2|13954.7|13967|13951|29
1663016700000|2022-09-12 21:05:00|13969|13954.2|13968.4|13952.4|13969.2|13954.3|13967.4|13951.6|21
1663017000000|2022-09-12 21:10:00|13968.1|13952.1|13968|13952|13968.9|13952.9|13967.2|13951.5|73
1663017300000|2022-09-12 21:15:00|13968.3|13952.3|13967.6|13951.6|13969.3|13953.3|13967.1|13951.5|90
1663017600000|2022-09-12 21:20:00|13967.5|13951.5|13968.6|13953.8|13970.7|13955.3|13967.2|13951.2|108
1663017900000|2022-09-12 21:25:00|13968.1|13954|13968.5|13953.6|13969.9|13956.9|13966.1|13952|133
1663018200000|2022-09-12 21:30:00|13968.1|13955.4|13969.4|13956.5|13971.2|13961.9|13966.6|13951.2|197
1663018500000|2022-09-12 21:35:00|13968.6|13958.2|13968.9|13956.9|13970|13961.3|13965.2|13949.2|162
1663018800000|2022-09-12 21:40:00|13968.8|13953.6|13969.1|13957.1|13969.9|13960.2|13966.8|13950.8|134
1663019100000|2022-09-12 21:45:00|13969.4|13959.3|13968.3|13957.8|13970|13961.7|13966.6|13951.7|213
1663019400000|2022-09-12 21:50:00|13968.9|13957.1|13968.4|13959.7|13969.5|13962.3|13966.1|13950.1|132
1663019700000|2022-09-12 21:55:00|13968.7|13959|13967.7|13961.3|13969.3|13961.3|13967.2|13955|110
1663020000000|2022-09-12 22:00:00|13967.9|13961.1|13967.1|13962.1|13972|13962.1|13966.9|13953.5|197
1663020300000|2022-09-12 22:05:00|13969|13959.7|13968.6|13961.7|13972.4|13962.6|13967.5|13956.4|134
1663020600000|2022-09-12 22:10:00|13968.5|13961.6|13971.1|13958.3|13972.5|13962.1|13968.3|13956.3|121
1663020900000|2022-09-12 22:15:00|13970.9|13958.4|13968.3|13961.6|13972.4|13962.5|13968.3|13956.6|115
1663021200000|2022-09-12 22:20:00|13968.4|13961.5|13968.8|13961.3|13972.5|13962.9|13967.9|13956.9|97
1663021500000|2022-09-12 22:25:00|13969.2|13961.4|13969|13961.8|13972.7|13963.5|13968.4|13956.7|105
1663021800000|2022-09-12 22:30:00|13969.1|13961.9|13967.3|13960.1|13971.1|13963.4|13966.6|13954.7|133
1663022100000|2022-09-12 22:35:00|13967.2|13959.8|13967.3|13960.1|13971.1|13962.1|13966.5|13955.1|142
1663022400000|2022-09-12 22:40:00|13967.2|13961.6|13971.6|13955.8|13971.8|13962.1|13966.5|13955.7|123
1663022700000|2022-09-12 22:45:00|13970.2|13957.2|13968.1|13960|13971.8|13962.4|13967.3|13955.6|108
1663023000000|2022-09-12 22:50:00|13967.4|13959.9|13970|13957.2|13970.9|13962.1|13966.8|13956.2|120
1663023300000|2022-09-12 22:55:00|13969.1|13958|13968.9|13959.8|13970|13962.4|13966.8|13957.5|116
1663023600000|2022-09-12 23:00:00|13969.5|13958.7|13965.4|13960.4|13969.5|13961.4|13965.1|13958.7|236
1663023900000|2022-09-12 23:05:00|13965.5|13960.5|13965.5|13960.5|13966|13961|13964.9|13959.9|178
1663024200000|2022-09-12 23:10:00|13965.4|13960.4|13965.9|13960.9|13966|13961|13965.1|13960.1|218
1663024500000|2022-09-12 23:15:00|13966|13961|13965.8|13960.8|13966.6|13961.6|13965.3|13960.3|126
1663024800000|2022-09-12 23:20:00|13965.7|13960.7|13966.3|13961.3|13966.5|13961.5|13965.4|13960.4|213
1663025100000|2022-09-12 23:25:00|13966.2|13961.2|13966.2|13961.2|13966.8|13961.8|13965.9|13960.9|166
1663025400000|2022-09-12 23:30:00|13966.4|13961.4|13966.1|13961.1|13966.6|13961.6|13965.8|13960.8|177
1663025700000|2022-09-12 23:35:00|13966.2|13961.2|13966.8|13961.8|13966.9|13961.9|13966|13961|183
1663026000000|2022-09-12 23:40:00|13966.4|13961.4|13962.7|13957.7|13966.8|13961.8|13962.5|13957.5|193
1663026300000|2022-09-12 23:45:00|13963|13958|13961.4|13956.4|13963.1|13958.1|13961.1|13956.1|165
1663026600000|2022-09-12 23:50:00|13961.5|13956.5|13961.6|13956.6|13962.3|13957.3|13961|13956|201
1663026900000|2022-09-12 23:55:00|13961.9|13956.9|13960.8|13955.8|13962.1|13957.1|13960|13955|189
1663027200000|2022-09-13 00:00:00|13960.9|13955.9|13959|13957|13965|13961.3|13958|13954.7|350
1663027500000|2022-09-13 00:05:00|13959.1|13957.1|13953.8|13948.8|13960.6|13957.1|13949.8|13946.4|383
1663027800000|2022-09-13 00:10:00|13953.7|13948.7|13955.1|13950.1|13957.6|13954.1|13952.3|13948.7|346
1663028100000|2022-09-13 00:15:00|13954.8|13949.8|13960.7|13955.7|13960.7|13957.1|13953.9|13949.8|344
1663028400000|2022-09-13 00:20:00|13960.8|13955.8|13963.6|13958.6|13964.1|13960.1|13959.3|13954.6|334
1663028700000|2022-09-13 00:25:00|13963.7|13958.7|13964.9|13962.9|13967.6|13964.2|13963.1|13958.5|334
1663029000000|2022-09-13 00:30:00|13965|13963|13960.1|13958.1|13966.5|13963|13959.9|13956.5|295
1663029300000|2022-09-13 00:35:00|13960|13958|13959.6|13957.6|13962.7|13959.3|13958.4|13954.9|266
1663029600000|2022-09-13 00:40:00|13959.7|13957.7|13959.3|13957.3|13962.1|13958.6|13957.2|13955.2|257
1663029900000|2022-09-13 00:45:00|13959.2|13957.2|13958.3|13956.3|13960.8|13957.4|13957.5|13954.1|289
1663030200000|2022-09-13 00:50:00|13959.7|13954.7|13958.8|13953.8|13961.1|13957.7|13956.2|13952.8|409
1663030500000|2022-09-13 00:55:00|13959|13954|13956.8|13954.8|13960.2|13956.4|13956.2|13953.1|279
1663030800000|2022-09-13 01:00:00|13956.7|13954.7|13955.1|13950.1|13959.6|13956|13953.2|13949.7|388
1663031100000|2022-09-13 01:05:00|13955|13950|13958.7|13953.7|13958.9|13955.3|13954|13950|312
1663031400000|2022-09-13 01:10:00|13958.8|13953.8|13960.1|13955.1|13960.3|13956.4|13956.2|13952.6|342
1663031700000|2022-09-13 01:15:00|13960.2|13955.2|13959.6|13957.6|13961.2|13957.7|13956.8|13951.9|395
1663032000000|2022-09-13 01:20:00|13959.5|13957.5|13963.7|13961.7|13967.7|13964.1|13959.2|13956.7|341
1663032300000|2022-09-13 01:25:00|13965.2|13960.2|13966.7|13961.7|13967|13963.5|13963.5|13960|341
1663032600000|2022-09-13 01:30:00|13966.6|13961.6|13965.8|13963.8|13967.7|13964.4|13962.5|13959|423
1663032900000|2022-09-13 01:35:00|13965.9|13963.9|13967.3|13965.3|13970.5|13966.9|13965.9|13962.7|390
1663033200000|2022-09-13 01:40:00|13967.4|13965.4|13967.2|13965.2|13971.2|13967.7|13966.3|13963.5|333
1663033500000|2022-09-13 01:45:00|13967.1|13965.1|13966.1|13964.1|13968.8|13965.2|13965.3|13963.1|252
1663033800000|2022-09-13 01:50:00|13966|13964|13964.3|13962.3|13966.4|13964|13964.3|13960.9|238
1663034100000|2022-09-13 01:55:00|13964.4|13962.4|13965.4|13960.4|13968.8|13965.1|13963.6|13960.2|289
1663034400000|2022-09-13 02:00:00|13965.5|13960.5|13964|13962|13966.7|13963|13963.3|13959.5|332
1663034700000|2022-09-13 02:05:00|13965.4|13960.4|13966.9|13961.9|13967.2|13963.6|13963.6|13960.1|299
1663035000000|2022-09-13 02:10:00|13966.8|13961.8|13970.1|13965.1|13970.5|13966.9|13965.4|13961.7|297
1663035300000|2022-09-13 02:15:00|13969.6|13964.6|13967.6|13965.6|13970.2|13965.9|13967.3|13963.9|289
1663035600000|2022-09-13 02:20:00|13967.7|13965.7|13968.8|13963.8|13970.3|13966.8|13965.4|13962|338
1663035900000|2022-09-13 02:25:00|13968.9|13963.9|13967.1|13965.1|13970.2|13966.6|13966.6|13963.1|356
1663036200000|2022-09-13 02:30:00|13967.2|13965.2|13969.4|13964.4|13970.2|13966.7|13967|13963.5|183
1663036500000|2022-09-13 02:35:00|13969.5|13964.5|13966.8|13964.8|13969.5|13965.4|13965.1|13961.7|165
1663036800000|2022-09-13 02:40:00|13966.9|13964.9|13969.4|13964.4|13969.5|13966.1|13966.8|13963.1|200
1663037100000|2022-09-13 02:45:00|13968|13966|13968.4|13963.4|13970|13966.8|13966.7|13963.2|231
1663037400000|2022-09-13 02:50:00|13968.3|13963.3|13965.6|13963.6|13968.6|13965.1|13965.3|13961.9|225
1663037700000|2022-09-13 02:55:00|13965.5|13963.5|13968.7|13963.7|13968.7|13965.2|13965.2|13962.2|179
1663038000000|2022-09-13 03:00:00|13967|13965|13964.2|13962.2|13969.5|13965.8|13964.1|13961.2|317
1663038300000|2022-09-13 03:05:00|13964|13962|13965.2|13963.2|13967.5|13964|13963.6|13960.2|259
1663038600000|2022-09-13 03:10:00|13965|13963|13963.7|13961.7|13967.5|13963.8|13963.7|13960.2|252
1663038900000|2022-09-13 03:15:00|13963.3|13961.3|13963.8|13958.8|13964.9|13961.4|13960.2|13956.7|282
1663039200000|2022-09-13 03:20:00|13963.7|13958.7|13965|13963|13967.4|13963.8|13961.2|13957.8|305
1663039500000|2022-09-13 03:25:00|13966.5|13961.5|13963.1|13958.1|13966.8|13963.2|13960.5|13957|315
1663039800000|2022-09-13 03:30:00|13963|13958|13964.3|13962.3|13966.4|13963|13961.6|13957.8|224
1663040100000|2022-09-13 03:35:00|13964.2|13962.2|13966|13964|13968.4|13965.1|13964.1|13960.7|235
1663040400000|2022-09-13 03:40:00|13966.1|13964.1|13965.9|13963.9|13968.5|13964.8|13965.4|13962|243
1663040700000|2022-09-13 03:45:00|13966|13964|13962.9|13960.9|13967.4|13964.1|13962.7|13959.6|187
1663041000000|2022-09-13 03:50:00|13963|13961|13963.3|13961.3|13965.9|13962.3|13962.7|13959.2|135
1663041300000|2022-09-13 03:55:00|13963.2|13961.2|13963.9|13961.9|13965.8|13962.4|13962.9|13959.6|128
1663041600000|2022-09-13 04:00:00|13963.8|13961.8|13963.7|13961.7|13966.1|13962.7|13963.6|13960.1|163
1663041900000|2022-09-13 04:05:00|13963.8|13961.8|13963|13961|13965.8|13962.3|13962.9|13959.3|132
1663042200000|2022-09-13 04:10:00|13964.4|13959.4|13962.9|13960.9|13964.8|13961.3|13962.7|13959.1|133
1663042500000|2022-09-13 04:15:00|13963|13961|13962.6|13960.6|13964.3|13961|13962.3|13958.8|147
1663042800000|2022-09-13 04:20:00|13962.7|13960.7|13962.1|13960.1|13963.4|13960.7|13961.3|13958.1|155
1663043100000|2022-09-13 04:25:00|13962.2|13960.2|13960.4|13958.4|13963.8|13960.3|13959.9|13956.4|158
1663043400000|2022-09-13 04:30:00|13960.5|13958.5|13959.7|13957.7|13963.1|13959.6|13959.6|13956.1|203
1663043700000|2022-09-13 04:35:00|13959.6|13957.6|13961.8|13959.8|13963.2|13960|13959.6|13956.4|158
1663044000000|2022-09-13 04:40:00|13963|13958|13963.2|13961.2|13965.4|13962.1|13960.8|13957.6|263
1663044300000|2022-09-13 04:45:00|13963.1|13961.1|13962.2|13960.2|13965.4|13961.9|13962.1|13958.7|181
1663044600000|2022-09-13 04:50:00|13962.1|13960.1|13962.1|13960.1|13964.3|13960.8|13961.5|13958|174
1663044900000|2022-09-13 04:55:00|13962|13960|13961.3|13959.3|13964|13960.5|13961.1|13958|181
1663045200000|2022-09-13 05:00:00|13961.2|13959.2|13961.1|13959.1|13963|13959.5|13959.8|13956.5|209
1663045500000|2022-09-13 05:05:00|13961.2|13959.2|13961.3|13956.3|13962.9|13959.4|13959.5|13956.3|218
1663045800000|2022-09-13 05:10:00|13961.4|13956.4|13957.7|13955.7|13961.4|13957.9|13957.3|13954.1|228
1663046100000|2022-09-13 05:15:00|13957.6|13955.6|13955.9|13953.9|13959|13955.7|13955.3|13951.9|209
1663046400000|2022-09-13 05:20:00|13955.8|13953.8|13955.1|13953.1|13957.7|13954.4|13954.7|13951.1|210
1663046700000|2022-09-13 05:25:00|13956.6|13951.6|13954.2|13952.2|13957.8|13954.2|13953.9|13951.3|196
1663047000000|2022-09-13 05:30:00|13954.1|13952.1|13954.9|13952.9|13956.8|13953.8|13953.8|13950.4|179
1663047300000|2022-09-13 05:35:00|13955|13953|13958|13956|13959.1|13956.1|13954.9|13951.6|213
1663047600000|2022-09-13 05:40:00|13958.1|13956.1|13957|13955|13960.4|13957.1|13953.8|13950.4|302
1663047900000|2022-09-13 05:45:00|13957.1|13955.1|13957|13955|13959.5|13955.9|13955.7|13952.4|254
1663048200000|2022-09-13 05:50:00|13957.1|13955.1|13957.7|13952.7|13959.7|13956.1|13955.4|13952.2|227
1663048500000|2022-09-13 05:55:00|13957.6|13952.6|13958.2|13953.2|13959.7|13954.7|13956.1|13952.4|260
1663048800000|2022-09-13 06:00:00|13957.6|13952.6|13954.2|13949.2|13958.4|13953.4|13952.8|13948.6|497
1663049100000|2022-09-13 06:05:00|13954.4|13949.4|13952.8|13947.8|13954.7|13950.8|13951|13947.8|335
1663049400000|2022-09-13 06:10:00|13951.3|13949.3|13947.6|13945.6|13952.2|13949.4|13947.1|13945.1|297
1663049700000|2022-09-13 06:15:00|13947.8|13945.8|13946.6|13944.6|13949.9|13946.6|13946.5|13944.4|245
1663050000000|2022-09-13 06:20:00|13946.7|13944.7|13946|13944|13948.7|13945.5|13945.1|13941.7|252
1663050300000|2022-09-13 06:25:00|13945.9|13943.9|13946.5|13944.5|13947.5|13944.6|13944.4|13942|217
1663050600000|2022-09-13 06:30:00|13946.4|13944.4|13945.1|13943.1|13947.4|13944.7|13944.3|13941.2|260
1663050900000|2022-09-13 06:35:00|13945|13943|13945.1|13943.1|13946.4|13943.6|13944.6|13941.2|232
1663051200000|2022-09-13 06:40:00|13945|13943|13945.3|13943.3|13948.5|13946|13945|13941.8|228
1663051500000|2022-09-13 06:45:00|13945.4|13943.4|13947.9|13945.9|13950.4|13946.9|13945.4|13942.2|284
1663051800000|2022-09-13 06:50:00|13947.8|13945.8|13946.8|13944.8|13949.4|13946.2|13946.1|13942.6|259
1663052100000|2022-09-13 06:55:00|13946.5|13944.5|13947.8|13945.8|13949.8|13946.9|13946.4|13943.3|225
1663052400000|2022-09-13 07:00:00|13947.9|13945.9|13944.5|13942.5|13948.2|13945.9|13942.4|13939.1|368
1663052700000|2022-09-13 07:05:00|13944.6|13942.6|13949|13947|13949|13947|13943.7|13940.9|280
1663053000000|2022-09-13 07:10:00|13949.7|13947.7|13952|13950|13955.6|13952.1|13949.2|13945.7|456
1663053300000|2022-09-13 07:15:00|13951.9|13949.9|13949.8|13947.8|13952.5|13950.5|13948.9|13945.9|400
1663053600000|2022-09-13 07:20:00|13949.9|13947.9|13947.9|13945.9|13952|13948.9|13947.3|13944.2|317
1663053900000|2022-09-13 07:25:00|13948|13946|13947|13942|13950|13946.5|13946.6|13941.9|276
1663054200000|2022-09-13 07:30:00|13946.8|13941.8|13944.4|13942.4|13947.4|13944.2|13943|13939.6|331
1663054500000|2022-09-13 07:35:00|13944.5|13942.5|13943.2|13941.2|13947.7|13944.4|13942.9|13939.4|386
1663054800000|2022-09-13 07:40:00|13943|13941|13946.4|13941.4|13947.1|13943.6|13942.7|13939.2|329
1663055100000|2022-09-13 07:45:00|13946.5|13941.5|13946.8|13941.8|13947.2|13944.7|13943.4|13940.1|309
1663055400000|2022-09-13 07:50:00|13946.9|13941.9|13944.7|13942.7|13947.7|13944|13944.3|13941.1|309
1663055700000|2022-09-13 07:55:00|13944.8|13942.8|13942.8|13940.8|13945.7|13943.1|13942.8|13940.2|220
1663056000000|2022-09-13 08:00:00|13942.7|13940.7|13942.9|13940.9|13945.1|13942.2|13942.1|13939.7|252
1663056300000|2022-09-13 08:05:00|13942.8|13940.8|13942.7|13940.7|13944.8|13941.8|13942.6|13939.8|252
1663056600000|2022-09-13 08:10:00|13942.8|13940.8|13943.5|13941.5|13945.1|13942.3|13942.2|13939.2|253
1663056900000|2022-09-13 08:15:00|13943.3|13941.3|13945.1|13943.1|13945.2|13943.2|13942.7|13939.3|212
1663057200000|2022-09-13 08:20:00|13945.2|13943.2|13946.2|13944.2|13949.5|13946|13945|13941.7|363
1663057500000|2022-09-13 08:25:00|13946.1|13944.1|13948.6|13946.6|13952.7|13949.2|13946|13942.6|364
1663057800000|2022-09-13 08:30:00|13948.5|13946.5|13949.1|13947.1|13950.9|13947.4|13947.8|13944.2|268
1663058100000|2022-09-13 08:35:00|13949|13947|13945.3|13943.3|13950.1|13947.1|13945.3|13943.3|212
1663058400000|2022-09-13 08:40:00|13945.2|13943.2|13945.4|13943.4|13946.8|13943.6|13944|13940.5|228
1663058700000|2022-09-13 08:45:00|13945.5|13943.5|13942.1|13940.1|13945.5|13943.5|13942.1|13938.7|204
1663059000000|2022-09-13 08:50:00|13942|13940|13945.7|13943.7|13946.7|13943.9|13941.8|13938.8|299
1663059300000|2022-09-13 08:55:00|13945.8|13943.8|13945.6|13943.6|13947.2|13944.2|13943.3|13941.3|232
1663059600000|2022-09-13 09:00:00|13945.5|13943.5|13946.6|13944.6|13950.2|13947.5|13943.6|13941|323
1663059900000|2022-09-13 09:05:00|13948.3|13943.3|13949.1|13947.1|13949.9|13947.3|13946.7|13943.3|354
1663060200000|2022-09-13 09:10:00|13949|13947|13948.9|13946.9|13950.6|13948.6|13947.6|13944.2|303
1663060500000|2022-09-13 09:15:00|13949|13947|13948.1|13946.1|13950.2|13947.3|13947.3|13944|290
1663060800000|2022-09-13 09:20:00|13948.2|13946.2|13946.3|13944.3|13950.5|13947.6|13946.3|13943|250
1663061100000|2022-09-13 09:25:00|13946.4|13944.4|13948.1|13946.1|13950.4|13947.1|13946.3|13943.2|279
1663061400000|2022-09-13 09:30:00|13948|13946|13948.9|13943.9|13949.4|13946.1|13946.1|13942.9|301
1663061700000|2022-09-13 09:35:00|13947.6|13945.6|13948.5|13943.5|13950.2|13946.7|13946.6|13942.8|369
1663062000000|2022-09-13 09:40:00|13948.2|13943.2|13945.8|13943.8|13948.6|13945.1|13945.1|13941.6|226
1663062300000|2022-09-13 09:45:00|13945.9|13943.9|13947|13945|13948.3|13945.3|13945.6|13943.3|246
1663062600000|2022-09-13 09:50:00|13946.9|13944.9|13947.3|13945.3|13950.3|13946.7|13946.7|13943.2|268
1663062900000|2022-09-13 09:55:00|13947.2|13945.2|13945.5|13943.5|13949.3|13945.8|13945|13941.7|243
1663063200000|2022-09-13 10:00:00|13945.6|13943.6|13947.6|13942.6|13948.1|13944.7|13945.2|13942|238
1663063500000|2022-09-13 10:05:00|13947.7|13942.7|13947.2|13942.2|13948|13944.6|13945.4|13941.9|234
1663063800000|2022-09-13 10:10:00|13945.5|13943.5|13945.8|13943.8|13947.3|13943.9|13945.2|13941.9|188
1663064100000|2022-09-13 10:15:00|13945.7|13943.7|13947|13942|13948.2|13944.6|13945.1|13941.9|261
1663064400000|2022-09-13 10:20:00|13945.4|13943.4|13947.3|13945.3|13949.3|13945.8|13945.4|13941.9|284
1663064700000|2022-09-13 10:25:00|13947.2|13945.2|13948|13943|13948.8|13945.4|13945.2|13942|236
1663065000000|2022-09-13 10:30:00|13948.1|13943.1|13946.4|13941.4|13948.1|13945.4|13944.7|13941.1|243
1663065300000|2022-09-13 10:35:00|13946.5|13941.5|13944.4|13942.4|13946.9|13943.3|13944.1|13940.9|169
1663065600000|2022-09-13 10:40:00|13944.3|13942.3|13945.1|13940.1|13946|13942.7|13943.1|13940|253
1663065900000|2022-09-13 10:45:00|13945|13940|13944.9|13939.9|13945.4|13942.1|13943.2|13939.8|171
1663066200000|2022-09-13 10:50:00|13944.8|13939.8|13943.1|13941.1|13945.4|13941.8|13943|13939.7|169
1663066500000|2022-09-13 10:55:00|13943.2|13941.2|13942.1|13940.1|13944.7|13941.2|13941.9|13938.7|183
1663066800000|2022-09-13 11:00:00|13942.2|13940.2|13943.5|13938.5|13944.1|13940.6|13941.6|13938|221
1663067100000|2022-09-13 11:05:00|13943.4|13938.4|13942.8|13937.8|13944.4|13940.7|13941.2|13937.7|322
1663067400000|2022-09-13 11:10:00|13942.7|13937.7|13941.3|13939.3|13943.3|13939.7|13941|13937.6|269
1663067700000|2022-09-13 11:15:00|13941.4|13939.4|13942|13940|13943.5|13940|13941|13937.7|269
1663068000000|2022-09-13 11:20:00|13942.2|13940.2|13941|13939|13943.9|13940.3|13941|13937.6|269
1663068300000|2022-09-13 11:25:00|13941.1|13939.1|13943|13941|13944.9|13941.3|13940.9|13938|322
1663068600000|2022-09-13 11:30:00|13942.9|13940.9|13942.6|13940.6|13945|13941.4|13941.7|13938.3|329
1663068900000|2022-09-13 11:35:00|13942.5|13940.5|13944.3|13939.3|13944.4|13941.1|13941.8|13938.7|245
1663069200000|2022-09-13 11:40:00|13944.4|13939.4|13942.8|13940.8|13945|13941.5|13941.8|13938.2|357
1663069500000|2022-09-13 11:45:00|13942.7|13940.7|13943|13941|13945.2|13941.7|13942.4|13938.9|296
1663069800000|2022-09-13 11:50:00|13942.9|13940.9|13942.2|13940.2|13944.5|13941.2|13942|13938.7|319
1663070100000|2022-09-13 11:55:00|13942.3|13940.3|13944.8|13942.8|13946.2|13942.9|13942.3|13939.2|310
1663070400000|2022-09-13 12:00:00|13944.7|13942.7|13944.4|13942.4|13946.1|13944.1|13943.1|13940|289
1663070700000|2022-09-13 12:05:00|13944.3|13942.3|13942.9|13940.9|13945|13942.9|13942.8|13939.6|220
1663071000000|2022-09-13 12:10:00|13943.5|13941.5|13943.4|13941.4|13945.8|13942.8|13942.9|13939.7|297
1663071300000|2022-09-13 12:15:00|13943.5|13941.5|13946.3|13944.3|13948.6|13945.2|13943.4|13940.4|278
1663071600000|2022-09-13 12:20:00|13946.4|13944.4|13946.2|13941.2|13947.6|13944.5|13944|13940.6|336
1663071900000|2022-09-13 12:25:00|13946.1|13941.1|13949|13940.9|13950.2|13945.2|13942.2|13938.5|414
1663072200000|2022-09-13 12:30:00|13952.5|13938.9|14011.1|14006.1|14025.7|14020.8|13952.5|13938.9|724
1663072500000|2022-09-13 12:35:00|14010.8|14005.8|14035|14030|14038.1|14033.1|14009|14004|734
1663072800000|2022-09-13 12:40:00|14034.9|14029.9|14021.7|14016.7|14040.1|14035.1|14021|14016|713
1663073100000|2022-09-13 12:45:00|14021.8|14016.8|14021.5|14016.5|14023.6|14018.6|14013.7|14008.7|698
1663073400000|2022-09-13 12:50:00|14021.7|14016.7|14038.9|14033.9|14039.1|14034.6|14021|14016|651
1663073700000|2022-09-13 12:55:00|14038.6|14033.6|14047.8|14042.8|14049.2|14045.4|14033.5|14029.6|550
1663074000000|2022-09-13 13:00:00|14047.7|14042.7|14051.7|14046.7|14051.9|14046.9|14043.8|14038.8|511
1663074300000|2022-09-13 13:05:00|14051.6|14046.6|14050.5|14045.5|14053.4|14049.9|14047.7|14042.7|429
1663074600000|2022-09-13 13:10:00|14050.4|14045.4|14055.4|14050.4|14056.7|14052|14050.4|14045.4|432
1663074900000|2022-09-13 13:15:00|14055.5|14050.5|14051|14046|14056.4|14052.8|14050.5|14045.8|479
1663075200000|2022-09-13 13:20:00|14051.2|14046.2|14039.5|14034.5|14053.3|14048.3|14038.9|14033.9|486
1663075500000|2022-09-13 13:25:00|14039.6|14034.6|14046.1|14041.1|14047.8|14042.8|14038.8|14033.8|523
1663075800000|2022-09-13 13:30:00|14045.9|14040.9|14042.3|14037.3|14047.5|14042.5|14041.3|14036.3|541
1663076100000|2022-09-13 13:35:00|14042.4|14037.4|14043.2|14038.2|14050.7|14045.8|14042.4|14037.4|533
1663076400000|2022-09-13 13:40:00|14043.3|14038.3|14039.5|14034.5|14043.8|14039.3|14038.1|14033.1|478
1663076700000|2022-09-13 13:45:00|14040|14035|14036.2|14031.2|14041|14036|14034|14030.4|500
1663077000000|2022-09-13 13:50:00|14036.1|14031.1|14032.7|14027.7|14037|14033.5|14029.2|14024.2|490
1663077300000|2022-09-13 13:55:00|14032.8|14027.8|14039.5|14034.5|14041.9|14036.9|14032.8|14027.8|566
1663077600000|2022-09-13 14:00:00|14039.7|14034.7|14050.9|14045.9|14051.9|14046.9|14037|14032.2|565
1663077900000|2022-09-13 14:05:00|14050.3|14045.3|14045.5|14040.5|14053.3|14048.3|14043.6|14038.6|600
1663078200000|2022-09-13 14:10:00|14045.8|14040.8|14042.7|14037.7|14050|14045|14040.7|14035.7|605
1663078500000|2022-09-13 14:15:00|14042.9|14037.9|14035.6|14030.6|14046.2|14042.5|14035.3|14030.4|524
1663078800000|2022-09-13 14:20:00|14035.5|14030.5|14044.5|14039.5|14044.6|14039.6|14033.4|14028.4|440
1663079100000|2022-09-13 14:25:00|14044.4|14039.4|14039.4|14034.4|14045.5|14041.9|14037|14033.3|427
1663079400000|2022-09-13 14:30:00|14039.5|14034.5|14046.4|14041.4|14046.6|14042|14037.4|14032.4|482
1663079700000|2022-09-13 14:35:00|14046.3|14041.3|14049.7|14044.7|14049.7|14044.7|14043.8|14038.8|495
1663080000000|2022-09-13 14:40:00|14049.5|14044.5|14052.6|14047.6|14052.9|14048.9|14048.4|14044.1|448
1663080300000|2022-09-13 14:45:00|14052.8|14047.8|14052|14050|14056.2|14052.6|14050.7|14047.3|439
1663080600000|2022-09-13 14:50:00|14051.6|14049.6|14056.3|14051.3|14056.6|14053|14051.5|14048.1|445
1663080900000|2022-09-13 14:55:00|14056.2|14051.2|14056.7|14051.7|14057|14053.7|14054|14050.5|349
1663081200000|2022-09-13 15:00:00|14056.6|14051.6|14056.8|14054.8|14058.3|14054.8|14054.5|14050.5|338
1663081500000|2022-09-13 15:05:00|14056.9|14054.9|14059.2|14054.2|14060.5|14057.2|14056.7|14052.9|263
1663081800000|2022-09-13 15:10:00|14059.4|14054.4|14059.7|14057.7|14061.3|14057.9|14056.7|14052.6|373
1663082100000|2022-09-13 15:15:00|14061.2|14056.2|14060.9|14055.9|14061.4|14058|14058.7|14053.7|318
1663082400000|2022-09-13 15:20:00|14060.8|14055.8|14060.9|14055.9|14062.1|14058.6|14059.5|14054.9|365
1663082700000|2022-09-13 15:25:00|14061|14056|14060.7|14055.7|14061.8|14056.8|14060.1|14055.1|326
1663083000000|2022-09-13 15:30:00|14060.9|14055.9|14061.7|14056.7|14061.9|14058.4|14059.2|14054.7|361
1663083300000|2022-09-13 15:35:00|14061.2|14056.2|14060.2|14055.2|14061.5|14057.6|14059.2|14054.3|369
1663083600000|2022-09-13 15:40:00|14060.3|14055.3|14060.1|14058.1|14062.3|14058.8|14059.2|14055.2|488
1663083900000|2022-09-13 15:45:00|14060.2|14058.2|14061.9|14056.9|14062.4|14059.1|14059.7|14056.3|301
1663084200000|2022-09-13 15:50:00|14062|14057|14061|14056|14062.2|14058.8|14058.9|14055.1|280
1663084500000|2022-09-13 15:55:00|14060.9|14055.9|14063|14058|14063.2|14059.7|14058.5|14054.7|281
1663084800000|2022-09-13 16:00:00|14063.1|14058.1|14063.2|14058.2|14063.5|14060.1|14061.3|14057.5|284
1663085100000|2022-09-13 16:05:00|14063.1|14058.1|14058.9|14053.9|14063.3|14059.4|14058.2|14053.2|302
1663085400000|2022-09-13 16:10:00|14059.1|14054.1|14054.9|14049.9|14059.3|14054.3|14053.5|14049.1|345
1663085700000|2022-09-13 16:15:00|14054.7|14049.7|14056.6|14051.6|14057.8|14052.8|14054.3|14049.3|300
1663086000000|2022-09-13 16:20:00|14056.5|14051.5|14059.1|14054.1|14059.2|14054.2|14055.2|14050.2|313
1663086300000|2022-09-13 16:25:00|14059|14054|14063.8|14058.8|14064.2|14060.5|14059|14054|324
1663086600000|2022-09-13 16:30:00|14064|14059|14062.6|14057.6|14064.4|14060.9|14060.7|14055.7|313
1663086900000|2022-09-13 16:35:00|14062.8|14057.8|14063.3|14058.3|14063.9|14058.9|14061.5|14056.5|275
1663087200000|2022-09-13 16:40:00|14063.4|14058.4|14061.2|14056.2|14063.6|14058.6|14059.6|14054.6|320
1663087500000|2022-09-13 16:45:00|14061.3|14056.3|14063|14058|14064.2|14059.2|14061.1|14056.1|287
1663087800000|2022-09-13 16:50:00|14063.3|14058.3|14062.2|14057.2|14063.4|14058.4|14061.4|14056.4|361
1663088100000|2022-09-13 16:55:00|14062.1|14057.1|14061.9|14056.9|14062.1|14057.1|14058.9|14053.9|298
1663088400000|2022-09-13 17:00:00|14062|14057|14057.2|14052.2|14063.1|14058.1|14056.7|14051.7|371
1663088700000|2022-09-13 17:05:00|14057.4|14052.4|14058|14053|14059.3|14054.3|14055.1|14050.1|378
1663089000000|2022-09-13 17:10:00|14057.9|14052.9|14058.1|14053.1|14059.8|14054.8|14055.8|14050.8|340
1663089300000|2022-09-13 17:15:00|14058.2|14053.2|14060|14055|14060.9|14055.9|14054.6|14049.6|364
1663089600000|2022-09-13 17:20:00|14059.9|14054.9|14057.1|14052.1|14060.2|14056.9|14055.2|14050.2|323
1663089900000|2022-09-13 17:25:00|14057|14052|14056.4|14051.4|14059.2|14055.4|14056.3|14051.3|284
1663090200000|2022-09-13 17:30:00|14056.3|14051.3|14057.4|14052.4|14057.7|14053.9|14054|14050.1|356
1663090500000|2022-09-13 17:35:00|14057.5|14052.5|14061.9|14056.9|14062.9|14058.3|14055.1|14051.6|324
1663090800000|2022-09-13 17:40:00|14062|14057|14062.5|14060.5|14064.4|14061|14060.5|14055.5|313
1663091100000|2022-09-13 17:45:00|14063.8|14058.8|14064.9|14059.9|14065.2|14061.8|14062.4|14058.8|202
1663091400000|2022-09-13 17:50:00|14065|14060|14065.4|14060.4|14065.6|14062.3|14063.7|14060|189
1663091700000|2022-09-13 17:55:00|14065.3|14060.3|14065.2|14060.2|14065.6|14062.2|14063.3|14058.8|172
1663092000000|2022-09-13 18:00:00|14065.4|14060.4|14065.9|14060.9|14067.2|14063.8|14063.7|14060.2|285
1663092300000|2022-09-13 18:05:00|14065.8|14060.8|14064.7|14059.7|14066.2|14061.2|14060.8|14055.8|288
1663092600000|2022-09-13 18:10:00|14064.6|14059.6|14061.6|14056.6|14065.6|14060.6|14060.6|14055.6|296
1663092900000|2022-09-13 18:15:00|14061.5|14056.5|14061.8|14056.8|14063|14058|14060.8|14055.8|320
1663093200000|2022-09-13 18:20:00|14061.7|14056.7|14064.8|14059.8|14065.4|14060.4|14061.1|14056.1|308
1663093500000|2022-09-13 18:25:00|14064.9|14059.9|14064.5|14059.5|14065.6|14060.6|14064.1|14059.1|270
1663093800000|2022-09-13 18:30:00|14064.4|14059.4|14066.3|14061.3|14066.6|14063.1|14062.9|14059.2|210
1663094100000|2022-09-13 18:35:00|14066.4|14061.4|14066|14064|14067.5|14064.1|14064.2|14060.7|205
1663094400000|2022-09-13 18:40:00|14065.9|14063.9|14068|14063|14068.4|14064.8|14065.8|14062.2|211
1663094700000|2022-09-13 18:45:00|14067.9|14062.9|14067.1|14065.1|14068.9|14065.2|14066.8|14062.7|145
1663095000000|2022-09-13 18:50:00|14067|14065|14068|14066|14069.5|14066.1|14066.9|14063.4|107
1663095300000|2022-09-13 18:55:00|14068.1|14066.1|14069.7|14064.7|14070.3|14066.8|14067.6|14063.7|258
1663095600000|2022-09-13 19:00:00|14069.6|14064.6|14069.8|14064.8|14070.3|14066.8|14067.6|14064|261
1663095900000|2022-09-13 19:05:00|14069.7|14064.7|14069.9|14064.9|14070.4|14066.8|14068.8|14064.2|210
1663096200000|2022-09-13 19:10:00|14070|14065|14070.5|14065.5|14071.5|14068|14069.1|14064.7|147
1663096500000|2022-09-13 19:15:00|14070.6|14065.6|14069.2|14064.2|14070.6|14065.6|14066.7|14063.2|218
1663096800000|2022-09-13 19:20:00|14069.1|14064.1|14069.7|14064.7|14070.1|14065.1|14068.3|14063.3|213
1663097100000|2022-09-13 19:25:00|14069.6|14064.6|14070.8|14065.8|14071.1|14067.5|14068.3|14064.5|205
1663097400000|2022-09-13 19:30:00|14070.7|14065.7|14070.6|14065.6|14070.9|14067.3|14069|14064.9|199
1663097700000|2022-09-13 19:35:00|14070.5|14065.5|14070.5|14065.5|14070.9|14067.5|14069.5|14065.2|152
1663098000000|2022-09-13 19:40:00|14070.6|14065.6|14070.7|14065.7|14071.5|14067.9|14069.5|14065.4|191
1663098300000|2022-09-13 19:45:00|14070.8|14065.8|14070.5|14065.5|14071.8|14067.5|14069.4|14065.1|160
1663098600000|2022-09-13 19:50:00|14070.4|14065.4|14071.1|14066.1|14071.2|14067.8|14069.4|14064.4|251
1663098900000|2022-09-13 19:55:00|14071|14066|14071.6|14066.6|14071.9|14068.1|14068.6|14064.9|276
1663099200000|2022-09-13 20:00:00|14071.7|14066.7|14071.8|14066.8|14072.6|14067.6|14071|14066|234
1663099500000|2022-09-13 20:05:00|14072|14067|14071.3|14066.3|14072|14068.1|14070.1|14065.8|172
1663099800000|2022-09-13 20:10:00|14071.5|14066.5|14071.2|14066.2|14072|14067|14070.8|14065.8|241
1663100100000|2022-09-13 20:15:00|14071.1|14066.1|14071.5|14066.5|14071.7|14066.7|14070.8|14065.8|256
1663100400000|2022-09-13 20:20:00|14071.4|14066.4|14072.3|14067.3|14072.8|14069.1|14070.9|14066.1|180
1663100700000|2022-09-13 20:25:00|14072.2|14067.2|14072.2|14067.2|14072.5|14068.8|14070.5|14066.9|99
1663101000000|2022-09-13 20:30:00|14072.1|14067.1|14072.1|14067.1|14072.6|14069|14070.7|14067|57
1663101300000|2022-09-13 20:35:00|14072.5|14067.5|14070.7|14068.7|14072.6|14068.8|14070.6|14067|72
1663101600000|2022-09-13 20:40:00|14070.6|14068.6|14072.1|14067.1|14072.6|14068.8|14070.5|14066.9|72
1663101900000|2022-09-13 20:45:00|14070.7|14068.7|14071.8|14066.8|14072.8|14068.7|14070.7|14066|124
1663102200000|2022-09-13 20:50:00|14071.6|14066.6|14071.4|14066.4|14072.4|14067.4|14071|14066|125
1663102500000|2022-09-13 20:55:00|14071.3|14066.3|14071.4|14066.4|14073.5|14066.8|14071.1|14064.7|160
1663102800000|2022-09-13 21:00:00|14071.5|14066.5|14071.4|14066.4|14072.4|14066.8|14071.4|14066|26
1663103100000|2022-09-13 21:05:00|14071.6|14066.6|14069.8|14063.1|14072|14066.6|14069|14060.9|147
1663103400000|2022-09-13 21:10:00|14070.6|14061.6|14070.1|14062.5|14073.9|14063.4|14069.7|14057.9|83
1663103700000|2022-09-13 21:15:00|14070.3|14063.3|14070|14062.6|14072|14064|14068.8|14060.6|96
1663104000000|2022-09-13 21:20:00|14071.9|14060.7|14069.7|14063.1|14071.9|14064.8|14068.3|14060.7|129
1663104300000|2022-09-13 21:25:00|14070.4|14063.3|14070|14063.4|14071.9|14064.4|14068.9|14061.6|82
1663104600000|2022-09-13 21:30:00|14071.8|14061.3|14070.8|14063.4|14071.8|14064.9|14069.3|14061.3|195
1663104900000|2022-09-13 21:35:00|14070.6|14063.5|14069.7|14064.7|14072.1|14064.9|14069.5|14062.6|134
1663105200000|2022-09-13 21:40:00|14070.4|14063.4|14069.9|14064.9|14073.1|14064.9|14069.3|14061.8|119
1663105500000|2022-09-13 21:45:00|14071.1|14064|14070.5|14064.3|14072.4|14065.4|14069.6|14062.6|155
1663105800000|2022-09-13 21:50:00|14071|14064.5|14071.5|14063.9|14072.8|14065.6|14069.5|14062.4|216
1663106100000|2022-09-13 21:55:00|14071.4|14064|14071|14063.8|14072.6|14066|14070|14060.5|219
1663106400000|2022-09-13 22:00:00|14069.6|14064.6|14071.2|14066.2|14072.9|14066.9|14069.4|14061.8|182
1663106700000|2022-09-13 22:05:00|14070.8|14065.8|14071.1|14066.1|14072.5|14067.5|14070.8|14064.8|116
1663107000000|2022-09-13 22:10:00|14071|14066|14069.9|14064.9|14072.2|14066.5|14069.5|14064.1|94
1663107300000|2022-09-13 22:15:00|14069.8|14064.8|14068.7|14063.7|14070.1|14065.1|14068.3|14063.3|152
1663107600000|2022-09-13 22:20:00|14068.9|14063.9|14068.3|14063.3|14069.7|14063.9|14067.9|14061.5|133
1663107900000|2022-09-13 22:25:00|14068.1|14063.1|14067.6|14062.6|14070.2|14063.7|14067.2|14061.3|104
1663108200000|2022-09-13 22:30:00|14067.7|14062.7|14067.5|14062.5|14069.3|14063.2|14067.1|14061.3|145
1663108500000|2022-09-13 22:35:00|14067.4|14062.4|14066.3|14061.3|14067.9|14062.9|14065.8|14060.8|59
1663108800000|2022-09-13 22:40:00|14066.4|14061.4|14066.4|14061.4|14066.7|14061.7|14066.2|14061.2|67
1663109100000|2022-09-13 22:45:00|14066.6|14061.6|14067.8|14062.8|14067.9|14062.9|14066.4|14061.4|70
1663109400000|2022-09-13 22:50:00|14067.6|14062.6|14069.3|14064.3|14069.5|14064.5|14067.5|14062.5|86
1663109700000|2022-09-13 22:55:00|14069.2|14064.2|14070.1|14063.6|14070.1|14064.6|14067.9|14062.9|107
1663110000000|2022-09-13 23:00:00|14069.6|14064.6|14069.9|14064.9|14071.2|14067.1|14068.3|14064.6|178
1663110300000|2022-09-13 23:05:00|14070|14065|14071.7|14066.7|14072|14068.4|14069|14064.9|173
1663110600000|2022-09-13 23:10:00|14071.6|14066.6|14070.3|14065.3|14071.7|14066.7|14069.7|14064.7|277
1663110900000|2022-09-13 23:15:00|14070.5|14065.5|14070.4|14065.4|14071.3|14066.3|14069.7|14064.7|245
1663111200000|2022-09-13 23:20:00|14070.3|14065.3|14070.4|14065.4|14071|14066|14069.3|14064.3|212
1663111500000|2022-09-13 23:25:00|14070.3|14065.3|14069.9|14064.9|14070.5|14066|14068|14064.4|200
1663111800000|2022-09-13 23:30:00|14070|14065|14067|14062|14070.3|14065.3|14065.3|14060.3|353
1663112100000|2022-09-13 23:35:00|14067.2|14062.2|14065.9|14060.9|14068|14063|14065.3|14060.3|423
1663112400000|2022-09-13 23:40:00|14066.3|14061.3|14062.7|14057.7|14066.7|14061.7|14060.5|14055.5|406
1663112700000|2022-09-13 23:45:00|14062.6|14057.6|14064.7|14059.7|14065.9|14060.9|14062.4|14057.4|351
1663113000000|2022-09-13 23:50:00|14065.1|14060.1|14065.5|14060.5|14065.6|14061.9|14063.8|14058.9|180
1663113300000|2022-09-13 23:55:00|14065.4|14060.4|14065|14060|14065.5|14062|14059.7|14056|253
1663113600000|2022-09-14 00:00:00|14065.1|14060.1|14066|14061|14068.5|14065|14062.5|14058.5|343
1663113900000|2022-09-14 00:05:00|14066.1|14061.1|14062.8|14057.8|14067|14063.4|14061.1|14057.4|266
1663114200000|2022-09-14 00:10:00|14062.7|14057.7|14064.5|14059.5|14064.6|14061|14057.2|14053.8|338
1663114500000|2022-09-14 00:15:00|14064.4|14059.4|14068.5|14063.5|14071.6|14068.2|14062.3|14059.3|402
1663114800000|2022-09-14 00:20:00|14068.9|14063.9|14064.6|14062.6|14070.6|14066.2|14062|14058.2|373
1663115100000|2022-09-14 00:25:00|14064.7|14062.7|14062.9|14057.9|14067.6|14064.1|14060.7|14056.6|314
1663115400000|2022-09-14 00:30:00|14063.1|14058.1|14066.4|14061.4|14067|14063|14061.5|14057.3|348
1663115700000|2022-09-14 00:35:00|14066.6|14061.6|14065.4|14063.4|14071.7|14067.6|14064.9|14061.1|336
1663116000000|2022-09-14 00:40:00|14065.5|14063.5|14060.9|14055.9|14067.5|14064|14058.7|14054.6|377
1663116300000|2022-09-14 00:45:00|14061.1|14056.1|14061.8|14056.8|14064.1|14059.7|14060|14055|493
1663116600000|2022-09-14 00:50:00|14061.9|14056.9|14064.7|14059.7|14065.1|14061.7|14059.9|14056.2|486
1663116900000|2022-09-14 00:55:00|14064.3|14059.3|14060.7|14058.7|14066.4|14062.8|14059.6|14056.1|407
1663117200000|2022-09-14 01:00:00|14060.6|14058.6|14056.8|14054.8|14062.2|14058.6|14056.6|14053|393
1663117500000|2022-09-14 01:05:00|14056.6|14054.6|14061.4|14059.4|14062.7|14059.4|14056.5|14053.1|332
1663117800000|2022-09-14 01:10:00|14061.5|14059.5|14066.6|14061.6|14066.6|14062.9|14061.5|14058.2|416
1663118100000|2022-09-14 01:15:00|14065|14063|14068.6|14063.6|14069.7|14065.8|14064.4|14060.9|405
1663118400000|2022-09-14 01:20:00|14068.5|14063.5|14065.3|14063.3|14069.8|14066.4|14064.7|14061.3|295
1663118700000|2022-09-14 01:25:00|14065.4|14063.4|14066.6|14061.6|14067.9|14064.8|14064.9|14061.6|303
1663119000000|2022-09-14 01:30:00|14065.1|14063.1|14063.4|14061.4|14066.9|14063.8|14060.6|14058.6|323
1663119300000|2022-09-14 01:35:00|14063.5|14061.5|14064.2|14059.2|14067.2|14064.3|14062.6|14059.2|272
1663119600000|2022-09-14 01:40:00|14062.7|14060.7|14060.2|14058.2|14065.1|14061.7|14058.6|14056|303
1663119900000|2022-09-14 01:45:00|14060.1|14058.1|14056.6|14051.6|14062.6|14059.1|14055.1|14051.5|351
1663120200000|2022-09-14 01:50:00|14055.3|14053.3|14050.7|14048.7|14056.6|14053.3|14050|14046.2|385
1663120500000|2022-09-14 01:55:00|14050.6|14048.6|14051.6|14049.6|14054.4|14050.9|14048.2|14045|370
1663120800000|2022-09-14 02:00:00|14051.8|14049.8|14046.8|14044.8|14052.1|14049.9|14046.3|14042.8|337
1663121100000|2022-09-14 02:05:00|14048.4|14043.4|14049.1|14047.1|14051.8|14048.4|14046.2|14042.7|279
1663121400000|2022-09-14 02:10:00|14049|14047|14047.9|14045.9|14050.9|14048.6|14047.3|14043.9|285
1663121700000|2022-09-14 02:15:00|14047.8|14045.8|14050.4|14048.4|14051.7|14048.6|14047.4|14043.8|243
1663122000000|2022-09-14 02:20:00|14051.8|14046.8|14049.5|14047.5|14051.8|14048.4|14048.6|14045.4|231
1663122300000|2022-09-14 02:25:00|14049.4|14047.4|14050.8|14048.8|14052.2|14048.8|14049|14045.7|216
1663122600000|2022-09-14 02:30:00|14050.7|14048.7|14055.4|14053.4|14056.9|14053.4|14050.6|14048.6|266
1663122900000|2022-09-14 02:35:00|14055.3|14053.3|14056.4|14054.4|14058.7|14055.2|14053.9|14050.5|304
1663123200000|2022-09-14 02:40:00|14056.5|14054.5|14056.4|14054.4|14059.8|14056.3|14056|14052.5|254
1663123500000|2022-09-14 02:45:00|14056.5|14054.5|14057.8|14055.8|14059.8|14056.2|14056.3|14053.2|288
1663123800000|2022-09-14 02:50:00|14057.7|14055.7|14060.9|14055.9|14061.7|14058.2|14057.4|14053.9|271
1663124100000|2022-09-14 02:55:00|14060.8|14055.8|14061.1|14059.1|14063.1|14059.7|14059.1|14055.6|239
1663124400000|2022-09-14 03:00:00|14062.6|14057.6|14060.7|14055.7|14062.9|14059.5|14057.5|14054.2|263
1663124700000|2022-09-14 03:05:00|14060.8|14055.8|14057.7|14055.7|14060.8|14057.4|14057.2|14053.8|213
1663125000000|2022-09-14 03:10:00|14058.7|14056.7|14060.8|14058.8|14061.4|14058.9|14058.4|14055|175
1663125300000|2022-09-14 03:15:00|14060.9|14058.9|14062.1|14060.1|14064.1|14060.7|14060.5|14057.5|248
1663125600000|2022-09-14 03:20:00|14062|14060|14062.8|14060.8|14065.2|14061.6|14061.8|14058.3|188
1663125900000|2022-09-14 03:25:00|14062.7|14060.7|14061.5|14059.5|14064|14061.1|14061.1|14057.9|205
1663126200000|2022-09-14 03:30:00|14061.3|14059.3|14057|14055|14063.3|14060.3|14055.3|14052.4|310
1663126500000|2022-09-14 03:35:00|14056.9|14054.9|14060.7|14058.7|14063.7|14060.2|14056.9|14053.6|234
1663126800000|2022-09-14 03:40:00|14060.8|14058.8|14061.8|14059.8|14064|14060.3|14060.5|14057.1|225
1663127100000|2022-09-14 03:45:00|14063.1|14058.1|14062.5|14060.5|14064.3|14061.7|14061.3|14058.1|200
1663127400000|2022-09-14 03:50:00|14062.4|14060.4|14063.8|14061.8|14064.8|14061.9|14062.3|14059.6|133
1663127700000|2022-09-14 03:55:00|14063.7|14061.7|14060.7|14058.7|14064.9|14061.8|14059.3|14056.3|205
1663128000000|2022-09-14 04:00:00|14062.1|14057.1|14061.1|14059.1|14063.5|14060.1|14060.2|14056.6|257
1663128300000|2022-09-14 04:05:00|14061.2|14059.2|14061.7|14059.7|14064|14060.6|14060.3|14057|297
1663128600000|2022-09-14 04:10:00|14061.8|14059.8|14061.7|14059.7|14063.7|14060.8|14059.2|14056.1|224
1663128900000|2022-09-14 04:15:00|14061.9|14059.9|14060.2|14058.2|14063.4|14060.1|14059|14055.5|240
1663129200000|2022-09-14 04:20:00|14061.6|14056.6|14060.2|14058.2|14063|14059.5|14058.6|14055|243
1663129500000|2022-09-14 04:25:00|14060.3|14058.3|14060.7|14055.7|14062|14058.5|14058.3|14055.1|148
1663129800000|2022-09-14 04:30:00|14060.8|14055.8|14050.8|14045.8|14060.8|14057.3|14047.8|14042.8|493
1663130100000|2022-09-14 04:35:00|14050.5|14045.5|14043.7|14038.7|14051.4|14046.4|14043.6|14038.6|613
1663130400000|2022-09-14 04:40:00|14043.8|14038.8|14048.9|14043.9|14050.6|14046.4|14042.9|14037.9|465
1663130700000|2022-09-14 04:45:00|14049|14044|14048.7|14046.7|14050.7|14047.1|14045.5|14041.9|331
1663131000000|2022-09-14 04:50:00|14050.2|14045.2|14048.7|14046.7|14052.8|14049.5|14048.1|14045.2|274
1663131300000|2022-09-14 04:55:00|14048.6|14046.6|14046.9|14044.9|14050.4|14048|14046.1|14042.7|280
1663131600000|2022-09-14 05:00:00|14046.7|14044.7|14043.9|14041.9|14049.2|14045.7|14042.6|14039.7|337
1663131900000|2022-09-14 05:05:00|14043.8|14041.8|14045.7|14043.7|14049|14045.4|14042.5|14039.2|403
1663132200000|2022-09-14 05:10:00|14045.8|14043.8|14044.5|14042.5|14048.1|14044.7|14043.5|14040.1|315
1663132500000|2022-09-14 05:15:00|14045.2|14043.2|14046.7|14044.7|14050|14046.7|14044.8|14041.2|249
1663132800000|2022-09-14 05:20:00|14046.2|14044.2|14043.3|14041.3|14048.4|14045.5|14043.1|14039.9|299
1663133100000|2022-09-14 05:25:00|14043.4|14041.4|14044.8|14042.8|14046.9|14043.3|14042.3|14038.8|335
1663133400000|2022-09-14 05:30:00|14044.9|14042.9|14044.6|14042.6|14047.7|14044.2|14044.4|14041|281
1663133700000|2022-09-14 05:35:00|14044.5|14042.5|14044.3|14042.3|14046.8|14043.2|14044|14040.5|213
1663134000000|2022-09-14 05:40:00|14044.2|14042.2|14052.2|14047.2|14052.2|14048.6|14044.2|14042.1|289
1663134300000|2022-09-14 05:45:00|14050.7|14048.7|14053.5|14051.5|14055.7|14052.3|14050.7|14047.7|303
1663134600000|2022-09-14 05:50:00|14053.6|14051.6|14055.8|14050.8|14057.6|14054.1|14052.7|14049.8|321
1663134900000|2022-09-14 05:55:00|14054.6|14052.6|14056.7|14051.7|14057.7|14053.5|14053.8|14050.5|353
1663135200000|2022-09-14 06:00:00|14056.6|14051.6|14057.9|14052.9|14058.4|14053.4|14052.1|14047.1|442
1663135500000|2022-09-14 06:05:00|14058.1|14053.1|14053.9|14048.9|14058.2|14053.2|14048.3|14045.2|395
1663135800000|2022-09-14 06:10:00|14054.2|14049.2|14053.5|14051.5|14058.9|14055.6|14051.5|14047.9|449
1663136100000|2022-09-14 06:15:00|14053.4|14051.4|14054.4|14052.4|14057.3|14054|14052.2|14048.8|418
1663136400000|2022-09-14 06:20:00|14054.3|14052.3|14054.7|14052.7|14058|14055.9|14053.9|14050.4|386
1663136700000|2022-09-14 06:25:00|14054.5|14052.5|14051.2|14049.2|14056.2|14053.9|14049.8|14047.2|386
1663137000000|2022-09-14 06:30:00|14051.1|14049.1|14054.1|14049.1|14056.3|14052.8|14048.2|14045.1|433
1663137300000|2022-09-14 06:35:00|14054.2|14049.2|14055.3|14053.3|14057|14053.8|14052.6|14049.2|296
1663137600000|2022-09-14 06:40:00|14055.2|14053.2|14055.9|14053.9|14058|14054.6|14052.3|14050.3|337
1663137900000|2022-09-14 06:45:00|14055.8|14053.8|14052.6|14050.6|14056.7|14054.7|14052.5|14050.4|336
1663138200000|2022-09-14 06:50:00|14052.7|14050.7|14053.9|14051.9|14055.8|14052.3|14051.4|14049|301
1663138500000|2022-09-14 06:55:00|14053.8|14051.8|14055.8|14050.8|14056.9|14053.4|14051.5|14048.6|346
1663138800000|2022-09-14 07:00:00|14056.1|14051.1|14054.2|14049.2|14058.1|14054.2|14050.4|14046.8|484
1663139100000|2022-09-14 07:05:00|14054|14049|14051.5|14049.5|14055.7|14051.2|14049.4|14046|427
1663139400000|2022-09-14 07:10:00|14051.6|14049.6|14053.2|14051.2|14059.2|14055.2|14051.6|14048.3|426
1663139700000|2022-09-14 07:15:00|14053.3|14051.3|14062.1|14057.1|14062.1|14058|14052|14048.6|476
1663140000000|2022-09-14 07:20:00|14061.8|14056.8|14065.6|14060.6|14065.9|14062.3|14059.5|14055.6|462
1663140300000|2022-09-14 07:25:00|14065.9|14060.9|14064.5|14062.5|14068.1|14064.8|14063.4|14060|395
1663140600000|2022-09-14 07:30:00|14066.2|14061.2|14059.1|14057.1|14066.3|14062.9|14059|14055.4|411
1663140900000|2022-09-14 07:35:00|14059|14057|14058.6|14053.6|14063.9|14060.3|14056.4|14052.8|370
1663141200000|2022-09-14 07:40:00|14058.7|14053.7|14053.8|14051.8|14059.5|14055.6|14053.7|14050.9|510
1663141500000|2022-09-14 07:45:00|14055.5|14050.5|14048.9|14043.9|14055.7|14052.6|14047.3|14043.2|506
1663141800000|2022-09-14 07:50:00|14048.7|14043.7|14045.1|14043.1|14050.5|14046.9|14043.5|14040.3|388
1663142100000|2022-09-14 07:55:00|14045|14043|14041.8|14039.8|14047|14044|14041.8|14038.8|365
1663142400000|2022-09-14 08:00:00|14041.9|14039.9|14035.8|14033.8|14044.4|14040.8|14035.8|14033.8|315
1663142700000|2022-09-14 08:05:00|14034.6|14032.6|14028.1|14026.1|14038|14034.2|14028.1|14024.5|447
1663143000000|2022-09-14 08:10:00|14028|14026|14030|14028|14032.8|14029.3|14028|14024.9|412
1663143300000|2022-09-14 08:15:00|14029.6|14027.6|14030.2|14028.2|14033.2|14030.1|14029|14026.1|377
1663143600000|2022-09-14 08:20:00|14030.3|14028.3|14034.3|14029.3|14037|14033.2|14029.5|14026.1|422
1663143900000|2022-09-14 08:25:00|14034.5|14029.5|14036.8|14034.8|14037.9|14035.2|14032.5|14028.8|358
1663144200000|2022-09-14 08:30:00|14036.9|14034.9|14031.1|14026.1|14036.9|14034.9|14029.5|14026.1|409
1663144500000|2022-09-14 08:35:00|14030.9|14025.9|14033.1|14031.1|14035.3|14031.9|14029.2|14025.8|332
1663144800000|2022-09-14 08:40:00|14032.8|14030.8|14033.3|14031.3|14034.9|14031.4|14029.5|14026.4|363
1663145100000|2022-09-14 08:45:00|14033.2|14031.2|14041|14039|14041.2|14039.2|14033.1|14029.4|414
1663145400000|2022-09-14 08:50:00|14041.1|14039.1|14037.9|14035.9|14042.8|14039.3|14036.5|14033.6|408
1663145700000|2022-09-14 08:55:00|14037.8|14035.8|14038.2|14036.2|14039.9|14036.6|14036.1|14032.7|289
1663146000000|2022-09-14 09:00:00|14039.7|14034.7|14040.8|14038.8|14042.5|14039.8|14038.5|14034.7|334
1663146300000|2022-09-14 09:05:00|14040.7|14038.7|14038.7|14036.7|14042.5|14039.1|14037.5|14034.4|355
1663146600000|2022-09-14 09:10:00|14040.2|14035.2|14039.3|14037.3|14042.2|14038.8|14037.6|14034.6|328
1663146900000|2022-09-14 09:15:00|14039.4|14037.4|14040.5|14038.5|14043|14040.7|14038.9|14036.9|332
1663147200000|2022-09-14 09:20:00|14042.1|14037.1|14040.2|14035.2|14045.6|14042|14037.8|14034.6|422
1663147500000|2022-09-14 09:25:00|14038.7|14036.7|14038.6|14033.6|14040.4|14037.1|14036.6|14033|389
1663147800000|2022-09-14 09:30:00|14038.5|14033.5|14038|14033|14039.2|14035.8|14035.8|14032.8|370
1663148100000|2022-09-14 09:35:00|14036.4|14034.4|14035.7|14033.7|14037.9|14034.5|14034.9|14031.9|273
1663148400000|2022-09-14 09:40:00|14035.8|14033.8|14039.4|14034.4|14040.1|14037|14035.4|14032.2|336
1663148700000|2022-09-14 09:45:00|14039.5|14034.5|14037.5|14035.5|14039.5|14036|14036.6|14033.1|267
1663149000000|2022-09-14 09:50:00|14037.6|14035.6|14036.1|14034.1|14039.4|14035.8|14035.6|14032.5|335
1663149300000|2022-09-14 09:55:00|14036|14034|14035.2|14033.2|14038.2|14034.4|14034.8|14031.8|302
1663149600000|2022-09-14 10:00:00|14035.4|14033.4|14034|14032|14038.3|14034.8|14033.9|14030.5|402
1663149900000|2022-09-14 10:05:00|14034.1|14032.1|14034|14032|14036.7|14033.5|14033.9|14030.6|329
1663150200000|2022-09-14 10:10:00|14034.1|14032.1|14034|14032|14036.5|14033.1|14033.8|14031|211
1663150500000|2022-09-14 10:15:00|14034.2|14032.2|14034.4|14032.4|14036.2|14032.8|14033.8|14031|237
1663150800000|2022-09-14 10:20:00|14034.3|14032.3|14035.7|14030.7|14036.2|14032.7|14032.9|14029.7|264
1663151100000|2022-09-14 10:25:00|14035.6|14030.6|14033.7|14031.7|14036.8|14033.2|14033.5|14030.2|335
1663151400000|2022-09-14 10:30:00|14035.3|14030.3|14037.9|14032.9|14039.6|14036.1|14033.3|14030.1|348
1663151700000|2022-09-14 10:35:00|14038|14033|14040.6|14035.6|14040.7|14037.1|14037.5|14033|313
1663152000000|2022-09-14 10:40:00|14040.7|14035.7|14040.1|14035.1|14040.7|14036.1|14035.5|14031.8|255
1663152300000|2022-09-14 10:45:00|14040|14035|14040.5|14035.5|14042.6|14038.7|14039.2|14034.2|314
1663152600000|2022-09-14 10:50:00|14040.6|14035.6|14035.1|14033.1|14040.6|14036.9|14034.6|14032|282
1663152900000|2022-09-14 10:55:00|14035.2|14033.2|14039|14034|14039.7|14035.8|14033.8|14030.4|297
1663153200000|2022-09-14 11:00:00|14038.9|14033.9|14041.7|14039.7|14043.9|14040.5|14037.2|14033|332
1663153500000|2022-09-14 11:05:00|14041.6|14039.6|14044.1|14042.1|14046.6|14043.2|14041.6|14038|354
1663153800000|2022-09-14 11:10:00|14044.2|14042.2|14045.9|14040.9|14047.2|14043.8|14042.8|14039.3|307
1663154100000|2022-09-14 11:15:00|14046|14041|14047.4|14045.4|14049.2|14045.6|14043|14039.4|343
1663154400000|2022-09-14 11:20:00|14047.5|14045.5|14052.3|14047.3|14052.4|14048.8|14046|14042.5|394
1663154700000|2022-09-14 11:25:00|14050.9|14048.9|14051.3|14049.3|14053.3|14049.9|14050|14046.5|357
1663155000000|2022-09-14 11:30:00|14051.6|14049.6|14053.6|14048.6|14053.8|14050.2|14048.9|14045.3|382
1663155300000|2022-09-14 11:35:00|14052.2|14050.2|14050.3|14048.3|14054.4|14051.1|14050|14046.5|400
1663155600000|2022-09-14 11:40:00|14050.2|14048.2|14055.1|14053.1|14056.4|14053.3|14048.3|14044.8|441
1663155900000|2022-09-14 11:45:00|14055|14053|14059.3|14057.3|14061|14057.6|14054.3|14050.9|429
1663156200000|2022-09-14 11:50:00|14059.4|14057.4|14057.9|14055.9|14061|14057.5|14054.7|14052.6|448
1663156500000|2022-09-14 11:55:00|14058.1|14056.1|14057.9|14055.9|14059.8|14056.8|14056.3|14053.1|342
1663156800000|2022-09-14 12:00:00|14058|14056|14052.4|14050.4|14058.1|14056.1|14051.9|14049.9|395
1663157100000|2022-09-14 12:05:00|14052.5|14050.5|14051.8|14049.8|14053.7|14051.2|14051.4|14048.3|324
1663157400000|2022-09-14 12:10:00|14051.7|14049.7|14054.4|14052.4|14056|14052.9|14051.7|14049.7|392
1663157700000|2022-09-14 12:15:00|14054.3|14052.3|14054.7|14052.7|14058.3|14055|14053|14049.5|414
1663158000000|2022-09-14 12:20:00|14054.6|14052.6|14053.2|14051.2|14056|14052.8|14052.6|14049.3|418
1663158300000|2022-09-14 12:25:00|14053.1|14051.1|14057.1|14052.1|14058.3|14053.9|14052.4|14049.4|305
1663158600000|2022-09-14 12:30:00|14056.9|14051.9|14055.2|14053.2|14064.5|14059.5|14054.8|14049.8|578
1663158900000|2022-09-14 12:35:00|14055.3|14053.3|14051.5|14049.5|14056.7|14053.3|14051|14048.5|476
1663159200000|2022-09-14 12:40:00|14051.6|14049.6|14052.5|14047.5|14053.9|14050.3|14049.8|14046.7|386
1663159500000|2022-09-14 12:45:00|14052.7|14047.7|14053.7|14048.7|14054.9|14051.2|14049.9|14046.6|536
1663159800000|2022-09-14 12:50:00|14053.8|14048.8|14052.1|14047.1|14054|14050.2|14049.1|14045.7|407
1663160100000|2022-09-14 12:55:00|14050.1|14048.1|14050.9|14045.9|14053.5|14049.8|14048.3|14044.8|486
1663160400000|2022-09-14 13:00:00|14051|14046|14051|14046|14054.7|14050.6|14048.4|14045|457
1663160700000|2022-09-14 13:05:00|14051.1|14046.1|14047|14045|14051.4|14047.9|14046.9|14043.7|372
1663161000000|2022-09-14 13:10:00|14047.1|14045.1|14046.3|14044.3|14050.4|14046.4|14046.3|14042.8|389
1663161300000|2022-09-14 13:15:00|14046.4|14044.4|14049.5|14044.5|14050.2|14046.7|14045.9|14042.7|396
1663161600000|2022-09-14 13:20:00|14049.7|14044.7|14050.1|14045.1|14051.6|14048.1|14046.7|14043.4|396
1663161900000|2022-09-14 13:25:00|14050|14045|14052.4|14047.4|14052.9|14049.5|14048.1|14044.3|369
1663162200000|2022-09-14 13:30:00|14052.3|14047.3|14055.9|14050.9|14055.9|14050.9|14050.1|14045.1|438
1663162500000|2022-09-14 13:35:00|14055.8|14050.8|14053.3|14048.3|14056.3|14052.4|14051.7|14047|419
1663162800000|2022-09-14 13:40:00|14053.1|14048.1|14050.6|14045.6|14056|14053.3|14049.9|14045.6|452
1663163100000|2022-09-14 13:45:00|14050|14045|14052.5|14047.5|14053.5|14049.6|14046.9|14043.2|460
1663163400000|2022-09-14 13:50:00|14052.3|14047.3|14053.7|14048.7|14055.4|14051.8|14050.8|14047.3|412
1663163700000|2022-09-14 13:55:00|14053.8|14048.8|14051|14049|14054.4|14051.1|14050.5|14047.8|330
1663164000000|2022-09-14 14:00:00|14051.1|14049.1|14054.1|14052.1|14055.4|14052.6|14047.9|14044.8|415
1663164300000|2022-09-14 14:05:00|14053.9|14051.9|14053.1|14048.1|14056.6|14053.3|14049.3|14045.7|414
1663164600000|2022-09-14 14:10:00|14053|14048|14054.1|14049.1|14054.8|14051.2|14048.7|14045.1|399
1663164900000|2022-09-14 14:15:00|14054|14049|14055.2|14050.2|14055.9|14051.7|14050.4|14047|383
1663165200000|2022-09-14 14:20:00|14055.1|14050.1|14055.3|14050.3|14057.1|14053.4|14052.8|14049.3|362
1663165500000|2022-09-14 14:25:00|14053.8|14051.8|14058.4|14056.4|14059.9|14056.4|14053.1|14050|396
1663165800000|2022-09-14 14:30:00|14058.3|14056.3|14054|14049|14060.6|14057.1|14052.4|14048.4|321
1663166100000|2022-09-14 14:35:00|14053.9|14048.9|14049.8|14044.8|14056.7|14052.6|14048.7|14043.7|432
1663166400000|2022-09-14 14:40:00|14050|14045|14046.4|14044.4|14051|14046.5|14046.1|14042.8|394
1663166700000|2022-09-14 14:45:00|14046.3|14044.3|14047.7|14045.7|14049.3|14046.5|14044.9|14041.7|334
1663167000000|2022-09-14 14:50:00|14047.6|14045.6|14045.1|14043.1|14049.3|14046.6|14044.7|14042.7|302
1663167300000|2022-09-14 14:55:00|14045.2|14043.2|14045.4|14043.4|14048.7|14045.2|14044.4|14040.8|441
1663167600000|2022-09-14 15:00:00|14044.6|14042.6|14044.2|14042.2|14047.8|14044.4|14044.2|14040.8|335
1663167900000|2022-09-14 15:05:00|14044.3|14042.3|14044.2|14042.2|14046.8|14043.5|14043.9|14040.6|229
1663168200000|2022-09-14 15:10:00|14044.3|14042.3|14044.1|14042.1|14046.7|14043.1|14042.9|14040.5|241
1663168500000|2022-09-14 15:15:00|14044.2|14042.2|14047.5|14042.5|14047.6|14043.8|14043.8|14040.2|269
1663168800000|2022-09-14 15:20:00|14047.6|14042.6|14046.4|14041.4|14047.9|14043.8|14043.9|14040.3|239
1663169100000|2022-09-14 15:25:00|14046.5|14041.5|14053.2|14048.2|14053.4|14048.4|14045.4|14041.5|276
1663169400000|2022-09-14 15:30:00|14052.9|14047.9|14055.4|14050.4|14057|14053.7|14051.8|14047.4|374
1663169700000|2022-09-14 15:35:00|14055.3|14050.3|14051.7|14049.7|14055.7|14052.1|14051.5|14047.2|344
1663170000000|2022-09-14 15:40:00|14053|14048|14051.1|14046.1|14054|14050.7|14050.1|14045.9|310
1663170300000|2022-09-14 15:45:00|14051.2|14046.2|14051.8|14046.8|14052|14048.3|14049.9|14045.8|290
1663170600000|2022-09-14 15:50:00|14050.3|14048.3|14053|14048|14055.8|14051.2|14049.9|14046.3|241
1663170900000|2022-09-14 15:55:00|14052.9|14047.9|14055.7|14050.7|14056.7|14053|14052.8|14047.8|300
1663171200000|2022-09-14 16:00:00|14055.5|14050.5|14055.2|14050.2|14056|14052.5|14052.5|14048.6|283
1663171500000|2022-09-14 16:05:00|14055.1|14050.1|14052.4|14047.4|14055.7|14051.9|14051.4|14046.4|274
1663171800000|2022-09-14 16:10:00|14052.3|14047.3|14049.1|14044.1|14052.6|14048.2|14049.1|14044.1|259
1663172100000|2022-09-14 16:15:00|14049.2|14044.2|14050.6|14045.6|14051.8|14046.8|14048|14043|235
1663172400000|2022-09-14 16:20:00|14050.7|14045.7|14049.9|14044.9|14052|14048.3|14049.8|14044.8|226
1663172700000|2022-09-14 16:25:00|14049.8|14044.8|14051|14046|14051.6|14047.5|14049.3|14044.3|223
1663173000000|2022-09-14 16:30:00|14051.1|14046.1|14051.3|14046.3|14052.1|14047.8|14049.6|14045.6|256
1663173300000|2022-09-14 16:35:00|14051.2|14046.2|14050.2|14045.2|14051.7|14046.7|14048.6|14043.6|238
1663173600000|2022-09-14 16:40:00|14050|14045|14047.9|14042.9|14050.1|14045.1|14047|14042.4|208
1663173900000|2022-09-14 16:45:00|14047.8|14042.8|14050.4|14045.4|14050.6|14046.2|14047.7|14042.7|201
1663174200000|2022-09-14 16:50:00|14050.3|14045.3|14049.8|14044.8|14050.7|14046.1|14048.1|14044.1|253
1663174500000|2022-09-14 16:55:00|14049.9|14044.9|14053.5|14048.5|14055.5|14050.5|14048.3|14044.9|289
1663174800000|2022-09-14 17:00:00|14053.6|14048.6|14053.3|14051.3|14054.6|14051.3|14050.9|14047.6|283
1663175100000|2022-09-14 17:05:00|14053.2|14051.2|14055.4|14050.4|14056.6|14052|14052.9|14049.3|242
1663175400000|2022-09-14 17:10:00|14055.5|14050.5|14055.3|14050.3|14056.2|14052.5|14053.1|14049.5|299
1663175700000|2022-09-14 17:15:00|14053.8|14051.8|14053.6|14051.6|14055.6|14052.3|14052.5|14049.3|219
1663176000000|2022-09-14 17:20:00|14053.5|14051.5|14055.3|14050.3|14055.6|14052.2|14053.3|14050.1|180
1663176300000|2022-09-14 17:25:00|14055.2|14050.2|14055.6|14050.6|14055.8|14052.2|14053.3|14050.1|185
1663176600000|2022-09-14 17:30:00|14055.5|14050.5|14053.4|14051.4|14056.6|14052.9|14053.3|14049.7|191
1663176900000|2022-09-14 17:35:00|14053.3|14051.3|14055.3|14050.3|14055.5|14052|14053|14049.7|180
1663177200000|2022-09-14 17:40:00|14055.2|14050.2|14052.7|14050.7|14055.3|14051.9|14052.1|14048.4|200
1663177500000|2022-09-14 17:45:00|14052.6|14050.6|14056.9|14054.9|14059|14055|14052.5|14048.5|235
1663177800000|2022-09-14 17:50:00|14058.6|14053.6|14058.5|14053.5|14059.1|14055.1|14057|14052|209
1663178100000|2022-09-14 17:55:00|14058.4|14053.4|14061.6|14056.6|14062.5|14058.8|14058.4|14053.4|291
1663178400000|2022-09-14 18:00:00|14061.5|14056.5|14063.3|14058.3|14063.7|14059.8|14059.7|14055.8|284
1663178700000|2022-09-14 18:05:00|14063.2|14058.2|14061.1|14056.1|14063.3|14058.3|14059.9|14054.9|265
1663179000000|2022-09-14 18:10:00|14061.2|14056.2|14061|14056|14062.8|14057.8|14060.4|14055.4|264
1663179300000|2022-09-14 18:15:00|14060.9|14055.9|14062.5|14057.5|14062.7|14057.7|14060|14055|276
1663179600000|2022-09-14 18:20:00|14062.4|14057.4|14064.1|14059.1|14064.7|14059.7|14061.6|14056.6|239
1663179900000|2022-09-14 18:25:00|14064.2|14059.2|14064.6|14059.6|14065.3|14061.5|14062.6|14059|153
1663180200000|2022-09-14 18:30:00|14064.7|14059.7|14062|14057|14064.7|14059.7|14061.5|14056.6|215
1663180500000|2022-09-14 18:35:00|14061.9|14056.9|14061.3|14056.3|14063.4|14059|14060.9|14055.9|196
1663180800000|2022-09-14 18:40:00|14061.4|14056.4|14062.9|14057.9|14063.5|14058.5|14061.4|14056.4|247
1663181100000|2022-09-14 18:45:00|14063.1|14058.1|14064.4|14059.4|14065.3|14060.3|14063.1|14058.1|268
1663181400000|2022-09-14 18:50:00|14064.5|14059.5|14066|14061|14066.1|14062.4|14062.5|14059.1|228
1663181700000|2022-09-14 18:55:00|14064.5|14062.5|14065.7|14063.7|14068|14064.2|14064.3|14060.1|243
1663182000000|2022-09-14 19:00:00|14067.1|14062.1|14067.6|14062.6|14068.9|14065.3|14066.6|14061.6|299
1663182300000|2022-09-14 19:05:00|14067.3|14062.3|14064.2|14059.2|14067.3|14062.3|14064|14059|293
1663182600000|2022-09-14 19:10:00|14064.1|14059.1|14067.1|14062.1|14067.1|14062.1|14064.1|14059.1|313
1663182900000|2022-09-14 19:15:00|14067|14062|14066.7|14061.7|14069.2|14064.2|14066.3|14061.3|316
1663183200000|2022-09-14 19:20:00|14066.6|14061.6|14064.5|14059.5|14067|14062|14063.2|14058.2|341
1663183500000|2022-09-14 19:25:00|14064.6|14059.6|14066.6|14061.6|14067.4|14063|14063.9|14059.5|237
1663183800000|2022-09-14 19:30:00|14066.5|14061.5|14064.9|14059.9|14067.7|14062.7|14064.4|14059.4|280
1663184100000|2022-09-14 19:35:00|14065|14060|14062.6|14057.6|14065.1|14060.1|14062.5|14057.5|228
1663184400000|2022-09-14 19:40:00|14063|14058|14062.4|14057.4|14063.2|14058.2|14061|14056|276
1663184700000|2022-09-14 19:45:00|14062.5|14057.5|14057.8|14052.8|14062.6|14057.6|14057.4|14052.4|289
1663185000000|2022-09-14 19:50:00|14057.7|14052.7|14057.2|14052.2|14058.4|14053.4|14056.7|14051.7|275
1663185300000|2022-09-14 19:55:00|14057.3|14052.3|14058.5|14053.5|14060.1|14055.1|14056.8|14051.8|282
1663185600000|2022-09-14 20:00:00|14058.4|14053.4|14057.4|14052.4|14059|14054|14057|14052|192
1663185900000|2022-09-14 20:05:00|14057.5|14052.5|14059.1|14054.1|14059.2|14054.2|14057.2|14052.2|150
1663186200000|2022-09-14 20:10:00|14059.2|14054.2|14057.9|14052.9|14059.6|14054.6|14057.8|14052.8|185
1663186500000|2022-09-14 20:15:00|14057.8|14052.8|14059.4|14054.4|14059.5|14054.5|14057.7|14052.7|138
1663186800000|2022-09-14 20:20:00|14059.5|14054.5|14059.4|14054.4|14060.1|14055.1|14059.1|14054.1|109
1663187100000|2022-09-14 20:25:00|14059.3|14054.3|14059.9|14054.9|14060.1|14055.1|14059.3|14054.3|146
1663187400000|2022-09-14 20:30:00|14059.7|14054.7|14059.9|14054.9|14060.2|14055.2|14059.7|14054.7|68
1663187700000|2022-09-14 20:35:00|14059.8|14054.8|14059.8|14054.8|14060.1|14055.1|14059.4|14054.4|78
1663188000000|2022-09-14 20:40:00|14059.6|14054.6|14058.7|14053.7|14059.9|14054.9|14058.4|14053.4|68
1663188300000|2022-09-14 20:45:00|14058.8|14053.8|14066.5|14055.6|14067.4|14058.1|14058.8|14053.4|300
1663188600000|2022-09-14 20:50:00|14066.9|14054.8|14064.7|14056.3|14068.9|14057.5|14061.6|14054.8|140
1663188900000|2022-09-14 20:55:00|14064|14057.3|14065.8|14056.8|14070.2|14057.8|14061.9|14053.9|246
1663189200000|2022-09-14 21:00:00|14068.4|14056.1|14063.9|14057.7|14069.1|14057.7|14063.9|14054.9|55
1663189500000|2022-09-14 21:05:00|14064|14057.5|14064.2|14057.2|14065.3|14057.8|14063.9|14056.1|48
1663189800000|2022-09-14 21:10:00|14065.1|14056.5|14065.2|14055.8|14067.9|14058.3|14062.5|14054.2|114
1663190100000|2022-09-14 21:15:00|14062.5|14057.5|14064.3|14056.8|14066.6|14058.1|14062.4|14054.9|104
1663190400000|2022-09-14 21:20:00|14062.9|14057.9|14065.3|14055.9|14066.4|14057.9|14062.6|14055.1|102
1663190700000|2022-09-14 21:25:00|14065.4|14055.8|14064.5|14057.2|14068.6|14058.6|14062.8|14052.5|135
1663191000000|2022-09-14 21:30:00|14065.2|14056.7|14064.7|14057.1|14066.1|14058.8|14062.8|14055.9|132
1663191300000|2022-09-14 21:35:00|14064.3|14057.8|14064.5|14057.2|14065.7|14059|14063.3|14056.4|135
1663191600000|2022-09-14 21:40:00|14064.6|14057.4|14065.1|14057.4|14066.4|14058.8|14063.1|14055.8|117
1663191900000|2022-09-14 21:45:00|14066.5|14057.8|14064.3|14057.9|14066.5|14058.7|14063.3|14055.9|176
1663192200000|2022-09-14 21:50:00|14064.4|14057.7|14063.7|14058.7|14065.1|14058.8|14063.5|14057.1|194
1663192500000|2022-09-14 21:55:00|14063.6|14058.6|14063.6|14056.5|14067.3|14059.1|14062.4|14054.5|190
1663192800000|2022-09-14 22:00:00|14063.7|14056.4|14066|14050|14066.5|14057.5|14060.5|14044.5|312
1663193100000|2022-09-14 22:05:00|14066.1|14050.1|14061.3|14051.3|14067.3|14054.5|14058.9|14048.5|285
1663193400000|2022-09-14 22:10:00|14059.8|14052.5|14060.2|14052.2|14064.7|14053.8|14058.3|14049|162
1663193700000|2022-09-14 22:15:00|14061.4|14051.5|14061.2|14052.7|14064.1|14053.3|14059.2|14048.5|134
1663194000000|2022-09-14 22:20:00|14061.6|14052.9|14063.1|14052.2|14065.5|14053.4|14059.5|14048.8|137
1663194300000|2022-09-14 22:25:00|14063|14052.6|14061.8|14053.1|14065.3|14053.6|14061.2|14049.3|122
1663194600000|2022-09-14 22:30:00|14062.3|14053.2|14062.7|14053.9|14064.4|14054.5|14060.6|14052.4|141
1663194900000|2022-09-14 22:35:00|14061.4|14054.5|14062.5|14053.6|14064.8|14054.6|14060.6|14052|141
1663195200000|2022-09-14 22:40:00|14063.2|14053.2|14063.2|14052.2|14064.3|14055.2|14060|14050.8|120
1663195500000|2022-09-14 22:45:00|14065|14049|14060.6|14045.5|14065|14052.4|14058.5|14044.8|212
1663195800000|2022-09-14 22:50:00|14060.3|14045.8|14059.3|14045.5|14061|14046.8|14059|14044.3|118
1663196100000|2022-09-14 22:55:00|14059.5|14045.2|14059.6|14045.3|14060.6|14046.6|14059|14044.5|121
1663196400000|2022-09-14 23:00:00|14059.1|14045.8|14057.6|14052.6|14060.8|14052.7|14057.3|14045.8|194
1663196700000|2022-09-14 23:05:00|14057.5|14052.5|14057.7|14052.7|14059.7|14053.2|14057.5|14051.4|112
1663197000000|2022-09-14 23:10:00|14057.8|14052.8|14057.4|14052.4|14059.3|14052.9|14057.1|14051.5|152
1663197300000|2022-09-14 23:15:00|14057.8|14052.8|14056.7|14051.7|14058.1|14052.8|14055.7|14050.7|168
1663197600000|2022-09-14 23:20:00|14056.6|14051.6|14054.8|14049.8|14057.7|14052.4|14054.8|14049.8|123
1663197900000|2022-09-14 23:25:00|14054.7|14049.7|14055.2|14050.2|14055.7|14050.7|14054|14049|171
1663198200000|2022-09-14 23:30:00|14055.4|14050.4|14055.6|14050.6|14056.1|14051.1|14054.3|14049.3|139
1663198500000|2022-09-14 23:35:00|14055.7|14050.7|14054.7|14049.7|14055.8|14050.8|14054.5|14049.5|137
1663198800000|2022-09-14 23:40:00|14054.8|14049.8|14054.7|14049.7|14055.2|14050.2|14054.2|14049.2|229
1663199100000|2022-09-14 23:45:00|14054.6|14049.6|14058.5|14050.8|14062.9|14053.7|14054.1|14047|376
1663199400000|2022-09-14 23:50:00|14058.4|14050.9|14056.4|14051.4|14061.8|14052.7|14055.3|14045.9|470
1663199700000|2022-09-14 23:55:00|14056.5|14051.5|14056.9|14051.9|14057.7|14052.4|14055.4|14050.4|304
1663200000000|2022-09-15 00:00:00|14057.3|14052.3|14063.3|14058.3|14063.7|14058.7|14056.7|14051.7|356
1663200300000|2022-09-15 00:05:00|14063.2|14058.2|14063.1|14058.1|14065.4|14060.4|14062.6|14057.6|217
1663200600000|2022-09-15 00:10:00|14063|14058|14064.2|14059.2|14065.2|14060.2|14062.7|14057.7|231
1663200900000|2022-09-15 00:15:00|14064.3|14059.3|14063.5|14058.5|14066.2|14061.2|14061.4|14057.6|255
1663201200000|2022-09-15 00:20:00|14063.6|14058.6|14060.8|14055.8|14064.1|14059.8|14060.2|14055.2|262
1663201500000|2022-09-15 00:25:00|14060.9|14055.9|14060.5|14055.5|14061|14057.1|14057.8|14054.4|202
1663201800000|2022-09-15 00:30:00|14060.4|14055.4|14062.1|14057.1|14062.2|14058.6|14057.8|14054.3|280
1663202100000|2022-09-15 00:35:00|14062|14057|14063.4|14058.4|14065|14060.5|14060.5|14057|248
1663202400000|2022-09-15 00:40:00|14063.3|14058.3|14063.3|14058.3|14063.9|14060.4|14061.4|14057.9|223
1663202700000|2022-09-15 00:45:00|14063.4|14058.4|14061.9|14056.9|14063.9|14060.4|14059.7|14056.4|249
1663203000000|2022-09-15 00:50:00|14062|14057|14061.4|14059.4|14066|14062.2|14060.5|14057|299
1663203300000|2022-09-15 00:55:00|14060.5|14058.5|14059.2|14054.2|14063|14059.6|14057.3|14053.9|336
1663203600000|2022-09-15 01:00:00|14059.3|14054.3|14062.3|14057.3|14063.5|14059.9|14057.7|14054.2|329
1663203900000|2022-09-15 01:05:00|14062.4|14057.4|14063.5|14061.5|14065.4|14062.1|14060.2|14057|273
1663204200000|2022-09-15 01:10:00|14063.6|14061.6|14061.9|14056.9|14063.6|14061.6|14060.2|14056.7|292
1663204500000|2022-09-15 01:15:00|14062|14057|14060.9|14055.9|14063.4|14059.2|14058.6|14055.1|327
1663204800000|2022-09-15 01:20:00|14061|14056|14058.5|14056.5|14061.2|14057.8|14058.4|14055.3|189
1663205100000|2022-09-15 01:25:00|14058.4|14056.4|14059.6|14054.6|14060.9|14057.4|14057.8|14054.4|234
1663205400000|2022-09-15 01:30:00|14059.8|14054.8|14060.8|14055.8|14063.5|14058.7|14057.7|14053.9|410
1663205700000|2022-09-15 01:35:00|14060.4|14055.4|14062.2|14057.2|14063.5|14059.4|14058.4|14055|420
1663206000000|2022-09-15 01:40:00|14062.3|14057.3|14057.4|14055.4|14062.3|14057.3|14055.6|14052|372
1663206300000|2022-09-15 01:45:00|14057.1|14055.1|14054.8|14052.8|14058.7|14055.8|14054.2|14050.7|240
1663206600000|2022-09-15 01:50:00|14055|14053|14054.4|14049.4|14057.3|14053.7|14052.3|14049.2|206
1663206900000|2022-09-15 01:55:00|14054.3|14049.3|14049.6|14047.6|14054.6|14051.5|14049.1|14045.8|263
1663207200000|2022-09-15 02:00:00|14049.5|14047.5|14050.4|14048.4|14052.1|14048.8|14049.3|14045.8|260
1663207500000|2022-09-15 02:05:00|14050.3|14048.3|14053.3|14051.3|14055.1|14051.8|14050.3|14047.3|236
1663207800000|2022-09-15 02:10:00|14053.2|14051.2|14056.9|14054.9|14058.3|14055.2|14052.7|14049.3|279
1663208100000|2022-09-15 02:15:00|14057|14055|14059.8|14057.8|14062|14058.7|14056|14052.6|390
1663208400000|2022-09-15 02:20:00|14059.7|14057.7|14059.9|14057.9|14061.6|14058.9|14059.2|14055.8|253
1663208700000|2022-09-15 02:25:00|14060|14058|14055.6|14053.6|14062.2|14058.8|14055.6|14052.1|208
1663209000000|2022-09-15 02:30:00|14055.7|14053.7|14054.8|14052.8|14055.8|14053.8|14053.8|14050.6|197
1663209300000|2022-09-15 02:35:00|14054.9|14052.9|14054.6|14052.6|14055.9|14053|14054|14050.6|201
1663209600000|2022-09-15 02:40:00|14054.5|14052.5|14056.2|14051.2|14056.2|14052.8|14052.4|14048.8|243
1663209900000|2022-09-15 02:45:00|14054.6|14052.6|14054.2|14052.2|14056.2|14052.9|14053.9|14050.4|186
1663210200000|2022-09-15 02:50:00|14054.3|14052.3|14053.9|14051.9|14055.7|14052.5|14051.5|14049.2|241
1663210500000|2022-09-15 02:55:00|14053.8|14051.8|14054.6|14052.6|14056.7|14053.4|14053.8|14050.6|207
1663210800000|2022-09-15 03:00:00|14054.7|14052.7|14061.9|14056.9|14061.9|14058.5|14054.1|14051.2|317
1663211100000|2022-09-15 03:05:00|14061.8|14056.8|14059.6|14057.6|14062.1|14058.8|14059.6|14056.1|236
1663211400000|2022-09-15 03:10:00|14059.7|14057.7|14060.7|14058.7|14062.3|14058.9|14058.9|14055.1|227
1663211700000|2022-09-15 03:15:00|14060.8|14058.8|14060.6|14058.6|14062.6|14059.3|14060.5|14057.3|190
1663212000000|2022-09-15 03:20:00|14060.7|14058.7|14060.6|14058.6|14062|14058.8|14060|14057|185
1663212300000|2022-09-15 03:25:00|14060.7|14058.7|14060.7|14058.7|14061.2|14059.2|14060.4|14058.4|146
1663212600000|2022-09-15 03:30:00|14060.6|14058.6|14061.1|14059.1|14062.1|14059.7|14060.3|14057.1|166
1663212900000|2022-09-15 03:35:00|14061.2|14059.2|14060.3|14058.3|14061.2|14059.2|14060.3|14058.3|156
1663213200000|2022-09-15 03:40:00|14060.2|14058.2|14060.5|14058.5|14060.7|14058.7|14060.2|14058.2|111
1663213500000|2022-09-15 03:45:00|14060.6|14058.6|14060.4|14058.4|14060.8|14058.8|14060.2|14058.2|121
1663213800000|2022-09-15 03:50:00|14060.5|14058.5|14061.7|14059.7|14063.2|14059.8|14060.4|14057.8|167
1663214100000|2022-09-15 03:55:00|14061.8|14059.8|14061.9|14059.9|14063.9|14060.5|14061.6|14058|196
1663214400000|2022-09-15 04:00:00|14062|14060|14062.8|14060.8|14063.7|14060.9|14061.5|14058|165
1663214700000|2022-09-15 04:05:00|14062.9|14060.9|14062.7|14060.7|14065.2|14062|14062.2|14059|182
1663215000000|2022-09-15 04:10:00|14062.6|14060.6|14061.1|14056.1|14064.5|14060.9|14059.9|14056.1|138
1663215300000|2022-09-15 04:15:00|14061.2|14056.2|14060.9|14058.9|14062.6|14058.9|14056.7|14053.1|223
1663215600000|2022-09-15 04:20:00|14062.4|14057.4|14060.5|14058.5|14063.1|14059.7|14060|14056.6|225
1663215900000|2022-09-15 04:25:00|14060.6|14058.6|14060.5|14058.5|14062|14058.6|14057.3|14053.8|172
1663216200000|2022-09-15 04:30:00|14061.9|14056.9|14061.4|14056.4|14061.9|14058.3|14058.9|14055.3|187
1663216500000|2022-09-15 04:35:00|14061.5|14056.5|14060.1|14058.1|14062.4|14058.8|14059.2|14055.6|225
1663216800000|2022-09-15 04:40:00|14060.2|14058.2|14058.7|14053.7|14061.7|14058.2|14056.8|14053.6|227
1663217100000|2022-09-15 04:45:00|14058.8|14053.8|14059|14057|14060.4|14057|14056.8|14053.5|175
1663217400000|2022-09-15 04:50:00|14058.9|14056.9|14061.1|14056.1|14061.7|14058.1|14057.3|14053.7|189
1663217700000|2022-09-15 04:55:00|14061.2|14056.2|14060.2|14058.2|14063.2|14060.1|14060.2|14055.8|263
1663218000000|2022-09-15 05:00:00|14060.1|14058.1|14060.3|14058.3|14061.9|14058.5|14058.1|14054.7|248
1663218300000|2022-09-15 05:05:00|14061.7|14056.7|14061.4|14056.4|14062|14058.7|14058.7|14055.7|277
1663218600000|2022-09-15 05:10:00|14061.5|14056.5|14060.1|14058.1|14062.3|14059|14059.3|14055.8|225
1663218900000|2022-09-15 05:15:00|14060.2|14058.2|14061.4|14059.4|14063.3|14060|14059.8|14056.6|264
1663219200000|2022-09-15 05:20:00|14061.5|14059.5|14059|14057|14062.9|14059.5|14058.6|14055.3|269
1663219500000|2022-09-15 05:25:00|14058.9|14056.9|14062|14060|14063.7|14060.3|14058.9|14056.1|214
1663219800000|2022-09-15 05:30:00|14062.1|14060.1|14062.7|14060.7|14064.9|14061.4|14061|14057.4|255
1663220100000|2022-09-15 05:35:00|14062.8|14060.8|14064.6|14062.6|14066.9|14063.5|14062.7|14059.7|271
1663220400000|2022-09-15 05:40:00|14064.5|14062.5|14067|14062|14067.4|14064|14064.5|14060.4|314
1663220700000|2022-09-15 05:45:00|14066.9|14061.9|14066.6|14061.6|14067.4|14064|14064.8|14061.2|258
1663221000000|2022-09-15 05:50:00|14066.7|14061.7|14065.3|14060.3|14066.9|14063.2|14062.5|14059|284
1663221300000|2022-09-15 05:55:00|14065.4|14060.4|14065.4|14063.4|14067.2|14063.9|14063.4|14059.8|268
1663221600000|2022-09-15 06:00:00|14067|14062|14066.1|14061.1|14070.3|14067|14064|14060.4|357
1663221900000|2022-09-15 06:05:00|14065.7|14060.7|14066.7|14061.7|14066.8|14063.1|14063.5|14059.6|324
1663222200000|2022-09-15 06:10:00|14066.8|14061.8|14066.8|14061.8|14070.2|14066.3|14065.2|14061.8|361
1663222500000|2022-09-15 06:15:00|14065.3|14063.3|14068.1|14063.1|14068.3|14064.8|14064.2|14060.2|337
1663222800000|2022-09-15 06:20:00|14068.2|14063.2|14066|14064|14070.5|14066.9|14066|14062.2|317
1663223100000|2022-09-15 06:25:00|14067.4|14062.4|14061.6|14059.6|14068.2|14064.8|14061.4|14058.1|318
1663223400000|2022-09-15 06:30:00|14061.7|14059.7|14063.8|14061.8|14066.1|14062.9|14061.4|14059|300
1663223700000|2022-09-15 06:35:00|14063.9|14061.9|14067.5|14062.5|14067.5|14064|14062.3|14060|264
1663224000000|2022-09-15 06:40:00|14067.4|14062.4|14064.5|14062.5|14068.2|14064.7|14063.6|14060.1|292
1663224300000|2022-09-15 06:45:00|14064.3|14062.3|14064.1|14062.1|14065.4|14062.4|14063.3|14060|194
1663224600000|2022-09-15 06:50:00|14064.2|14062.2|14063.8|14061.8|14064.8|14062.8|14063.5|14061.5|212
1663224900000|2022-09-15 06:55:00|14063.7|14061.7|14064.3|14062.3|14065.7|14062.9|14063.4|14060.7|229
1663225200000|2022-09-15 07:00:00|14064.4|14062.4|14064.2|14062.2|14065.8|14062.9|14063.4|14060.8|301
1663225500000|2022-09-15 07:05:00|14064.3|14062.3|14066.3|14061.3|14066.9|14063.6|14063.6|14060.3|299
1663225800000|2022-09-15 07:10:00|14064.6|14062.6|14065.1|14063.1|14066.5|14063.8|14064.3|14061|266
1663226100000|2022-09-15 07:15:00|14065|14063|14063.4|14061.4|14066.5|14063.5|14063.3|14060.7|253
1663226400000|2022-09-15 07:20:00|14063.3|14061.3|14063.1|14061.1|14064.4|14062.4|14063|14061|249
1663226700000|2022-09-15 07:25:00|14063|14061|14062.7|14060.7|14063.6|14061.6|14062|14060|190
1663227000000|2022-09-15 07:30:00|14062.6|14060.6|14061.1|14059.1|14064.2|14060.8|14061|14057.8|247
1663227300000|2022-09-15 07:35:00|14061.2|14059.2|14061.4|14059.4|14061.6|14059.6|14060.9|14058.9|201
1663227600000|2022-09-15 07:40:00|14061.3|14059.3|14063.7|14061.7|14064.1|14061.8|14061.2|14058|228
1663227900000|2022-09-15 07:45:00|14063.6|14061.6|14063.9|14061.9|14065.8|14062.6|14062.9|14059.7|278
1663228200000|2022-09-15 07:50:00|14063.8|14061.8|14062.3|14060.3|14065.7|14062.4|14061.7|14059.7|290
1663228500000|2022-09-15 07:55:00|14062.2|14060.2|14060.4|14058.4|14063.9|14060.8|14060.3|14058.3|268
1663228800000|2022-09-15 08:00:00|14060.3|14058.3|14059|14057|14060.8|14058.8|14057.7|14054.8|273
1663229100000|2022-09-15 08:05:00|14058.9|14056.9|14059.8|14057.8|14062|14058.9|14058.1|14055.3|224
1663229400000|2022-09-15 08:10:00|14059.7|14057.7|14059.6|14057.6|14061.3|14058.5|14058.7|14055.6|262
1663229700000|2022-09-15 08:15:00|14059.7|14057.7|14063.3|14061.3|14063.9|14061.6|14059.7|14057.6|292
1663230000000|2022-09-15 08:20:00|14063.2|14061.2|14067.3|14065.3|14068|14066|14062.9|14060|305
1663230300000|2022-09-15 08:25:00|14067.2|14065.2|14067.3|14065.3|14070.9|14067.6|14066.5|14063.3|316
1663230600000|2022-09-15 08:30:00|14067.6|14065.6|14067.5|14062.5|14070.1|14066.3|14062.5|14059.1|384
1663230900000|2022-09-15 08:35:00|14067.4|14062.4|14066.8|14061.8|14068.5|14065.1|14063.8|14060.3|327
1663231200000|2022-09-15 08:40:00|14065.3|14063.3|14064|14062|14065.3|14063.3|14062.7|14059.7|270
1663231500000|2022-09-15 08:45:00|14064.1|14062.1|14061.2|14059.2|14065.2|14062.8|14061.2|14057.9|290
1663231800000|2022-09-15 08:50:00|14062.9|14057.9|14058|14056|14062.9|14059.5|14056.6|14053.2|402
1663232100000|2022-09-15 08:55:00|14059.8|14054.8|14056.5|14054.5|14060|14056.3|14056.2|14052.8|318
1663232400000|2022-09-15 09:00:00|14056.6|14054.6|14061.7|14056.7|14062.4|14058.9|14056.6|14053.7|325
1663232700000|2022-09-15 09:05:00|14061.8|14056.8|14060.4|14058.4|14062.1|14058.4|14058.3|14054.9|397
1663233000000|2022-09-15 09:10:00|14060.3|14058.3|14066.7|14064.7|14067.4|14065|14059.5|14055.9|378
1663233300000|2022-09-15 09:15:00|14066.8|14064.8|14064.3|14062.3|14068.3|14066.3|14063.5|14060.3|331
1663233600000|2022-09-15 09:20:00|14064.4|14062.4|14065.5|14063.5|14068.6|14065|14064.4|14061|331
1663233900000|2022-09-15 09:25:00|14065.4|14063.4|14066.7|14064.7|14068.4|14065|14064.8|14062.8|386
1663234200000|2022-09-15 09:30:00|14066.9|14064.9|14061.3|14059.3|14068.4|14065.1|14061.3|14057.9|339
1663234500000|2022-09-15 09:35:00|14062.9|14057.9|14061.5|14059.5|14063.2|14059.8|14060.1|14056.9|324
1663234800000|2022-09-15 09:40:00|14061.2|14059.2|14061.8|14059.8|14062.4|14059.8|14059.9|14056.7|282
1663235100000|2022-09-15 09:45:00|14061.7|14059.7|14061.7|14059.7|14061.9|14059.9|14061.2|14059.2|173
1663235400000|2022-09-15 09:50:00|14061.8|14059.8|14067.2|14062.2|14067.4|14063.9|14061.7|14059.7|305
1663235700000|2022-09-15 09:55:00|14067.3|14062.3|14064.9|14062.9|14067.5|14063.9|14063.7|14060.3|260
1663236000000|2022-09-15 10:00:00|14065|14063|14066.2|14064.2|14066.5|14064.2|14064.1|14060.6|293
1663236300000|2022-09-15 10:05:00|14066.3|14064.3|14065.9|14063.9|14067.8|14065.5|14065.5|14062.2|242
1663236600000|2022-09-15 10:10:00|14065.8|14063.8|14067.8|14065.8|14069.8|14066.4|14065.4|14061.9|269
1663236900000|2022-09-15 10:15:00|14067.7|14065.7|14066.8|14064.8|14069.6|14066.2|14066.1|14062.6|316
1663237200000|2022-09-15 10:20:00|14067|14065|14067.8|14065.8|14068.9|14065.8|14066.7|14063.2|257
1663237500000|2022-09-15 10:25:00|14068.6|14066.6|14072|14070|14073.8|14070.4|14068|14064.7|307
1663237800000|2022-09-15 10:30:00|14072.1|14070.1|14084.2|14079.2|14085.4|14080.4|14072.1|14068.6|491
1663238100000|2022-09-15 10:35:00|14084|14079|14084.8|14082.8|14088.3|14083.3|14083.7|14079|462
1663238400000|2022-09-15 10:40:00|14086.3|14081.3|14085.6|14083.6|14088.8|14084.9|14083.4|14079.9|429
1663238700000|2022-09-15 10:45:00|14085.7|14083.7|14083.2|14078.2|14086.9|14083.8|14082|14077|419
1663239000000|2022-09-15 10:50:00|14083.1|14078.1|14078.1|14073.1|14083.7|14080.2|14076.7|14073.1|396
1663239300000|2022-09-15 10:55:00|14078.3|14073.3|14080.3|14075.3|14081.7|14077.6|14076.6|14072.9|407
1663239600000|2022-09-15 11:00:00|14080.5|14075.5|14077.9|14075.9|14080.6|14076.9|14076|14072.5|379
1663239900000|2022-09-15 11:05:00|14078.1|14076.1|14077.9|14075.9|14079.5|14076.2|14076.5|14073.3|302
1663240200000|2022-09-15 11:10:00|14077.8|14075.8|14074.8|14072.8|14080.4|14076.8|14074.6|14071.1|330
1663240500000|2022-09-15 11:15:00|14074.7|14072.7|14078.7|14073.7|14079.1|14074.9|14074|14070.6|317
1663240800000|2022-09-15 11:20:00|14078.6|14073.6|14071.9|14069.9|14079.1|14075.3|14071.7|14068.5|360
1663241100000|2022-09-15 11:25:00|14071.8|14069.8|14071.5|14069.5|14073.4|14070.1|14071|14067.8|276
1663241400000|2022-09-15 11:30:00|14071.4|14069.4|14072.9|14070.9|14074.9|14071.5|14071.1|14067.7|334
1663241700000|2022-09-15 11:35:00|14072.8|14070.8|14073.1|14071.1|14074|14071.1|14070.6|14067.4|255
1663242000000|2022-09-15 11:40:00|14072.8|14070.8|14076.1|14071.1|14076.6|14073|14072.6|14068.9|367
1663242300000|2022-09-15 11:45:00|14076|14071|14072.9|14070.9|14076|14072.3|14072.6|14069.1|353
1663242600000|2022-09-15 11:50:00|14073|14071|14076.8|14074.8|14077|14075|14072.3|14068.8|306
1663242900000|2022-09-15 11:55:00|14077|14075|14078|14076|14080.7|14077.2|14076.4|14073.4|375
1663243200000|2022-09-15 12:00:00|14079.5|14074.5|14081.9|14076.9|14083.8|14080.3|14077.2|14074.2|414
1663243500000|2022-09-15 12:05:00|14081.7|14076.7|14081.8|14076.8|14083.1|14079.9|14079.6|14075|403
1663243800000|2022-09-15 12:10:00|14081.7|14076.7|14075.7|14070.7|14081.8|14078.3|14073.7|14069.3|443
1663244100000|2022-09-15 12:15:00|14075.8|14070.8|14079.6|14074.6|14079.7|14076.3|14073.7|14070.8|350
1663244400000|2022-09-15 12:20:00|14079.7|14074.7|14081.3|14079.3|14082.8|14079.5|14078.2|14074.2|358
1663244700000|2022-09-15 12:25:00|14081.2|14079.2|14086|14081|14086.4|14081.4|14080.4|14076.9|373
1663245000000|2022-09-15 12:30:00|14085.5|14080.5|14081.6|14076.6|14087.1|14082.1|14073.6|14068.6|561
1663245300000|2022-09-15 12:35:00|14083|14078|14075.6|14070.6|14086.1|14081.1|14075.6|14070.6|583
1663245600000|2022-09-15 12:40:00|14076|14071|14072.3|14067.3|14081.2|14076.2|14070.1|14066.8|580
1663245900000|2022-09-15 12:45:00|14072|14067|14063.8|14058.8|14075|14071.1|14063.5|14058.5|496
1663246200000|2022-09-15 12:50:00|14063.6|14058.6|14062.7|14060.7|14065.6|14061.4|14061|14057.6|479
1663246500000|2022-09-15 12:55:00|14062.8|14060.8|14067.5|14062.5|14068.1|14064.2|14061.7|14058.1|539
1663246800000|2022-09-15 13:00:00|14067.9|14062.9|14068.3|14063.3|14070.7|14065.7|14065|14060.2|458
1663247100000|2022-09-15 13:05:00|14068.2|14063.2|14072.4|14067.4|14072.5|14068.5|14065.4|14063.1|436
1663247400000|2022-09-15 13:10:00|14072.5|14067.5|14070.4|14065.4|14075.4|14071.4|14069.2|14064.2|380
1663247700000|2022-09-15 13:15:00|14070.3|14065.3|14077|14075|14079.6|14076.2|14066.2|14061.2|438
1663248000000|2022-09-15 13:20:00|14077.1|14075.1|14081.2|14079.2|14083.5|14080.1|14075.2|14071.1|458
1663248300000|2022-09-15 13:25:00|14081.3|14079.3|14089.1|14084.1|14090.7|14087|14081.2|14077.8|427
1663248600000|2022-09-15 13:30:00|14089|14084|14083.9|14081.9|14091.7|14088.1|14083.9|14081|508
1663248900000|2022-09-15 13:35:00|14086.3|14081.3|14092.3|14087.3|14093.5|14090.1|14084.8|14081.3|459
1663249200000|2022-09-15 13:40:00|14091.2|14089.2|14077.9|14075.9|14093.2|14089.8|14074.9|14071.4|423
1663249500000|2022-09-15 13:45:00|14078|14076|14075.3|14070.3|14082.7|14078.3|14074.7|14070.3|465
1663249800000|2022-09-15 13:50:00|14073.8|14071.8|14076.3|14071.3|14080|14076.3|14071.9|14068.3|507
1663250100000|2022-09-15 13:55:00|14076.4|14071.4|14075.3|14070.3|14076.8|14073.2|14071.3|14067.6|418
1663250400000|2022-09-15 14:00:00|14075.4|14070.4|14075.9|14070.9|14078.5|14074.9|14071.7|14067.7|448
1663250700000|2022-09-15 14:05:00|14076.1|14071.1|14079|14074|14079.1|14075.4|14072.5|14068.5|476
1663251000000|2022-09-15 14:10:00|14079.1|14074.1|14079.4|14074.4|14080.3|14075.7|14076.4|14072.4|439
1663251300000|2022-09-15 14:15:00|14079.3|14074.3|14077.9|14072.9|14079.7|14074.7|14074.3|14069.3|465
1663251600000|2022-09-15 14:20:00|14078|14073|14078.2|14076.2|14081|14077.8|14075.7|14071.6|443
1663251900000|2022-09-15 14:25:00|14079.6|14074.6|14086.9|14081.9|14087|14083.5|14079.3|14074.6|413
1663252200000|2022-09-15 14:30:00|14086.7|14081.7|14086.5|14084.5|14088.7|14085.3|14084.1|14079.7|434
1663252500000|2022-09-15 14:35:00|14086.6|14084.6|14084.6|14079.6|14087.2|14084.7|14082.7|14079.2|419
1663252800000|2022-09-15 14:40:00|14084.7|14079.7|14086.3|14081.3|14088.4|14083.4|14081.5|14078.2|478
1663253100000|2022-09-15 14:45:00|14083.7|14081.7|14086.2|14084.2|14088.4|14085|14082.2|14077.8|447
1663253400000|2022-09-15 14:50:00|14086.1|14084.1|14089.9|14087.9|14092.9|14089.4|14085.8|14083.8|475
1663253700000|2022-09-15 14:55:00|14090|14088|14088.5|14086.5|14093.8|14090.5|14087.4|14085.1|452
1663254000000|2022-09-15 15:00:00|14088.6|14086.6|14088.5|14083.5|14091.3|14087.7|14086.1|14082.3|384
1663254300000|2022-09-15 15:05:00|14088.6|14083.6|14091.1|14086.1|14091.3|14087.3|14084.1|14080.6|427
1663254600000|2022-09-15 15:10:00|14091.2|14086.2|14093.7|14088.7|14095.8|14092|14090.4|14086.1|463
1663254900000|2022-09-15 15:15:00|14093.6|14088.6|14092.1|14090.1|14095.8|14092.1|14091.7|14088.2|372
1663255200000|2022-09-15 15:20:00|14092|14090|14092.3|14087.3|14094.8|14091.3|14089.7|14086|397
1663255500000|2022-09-15 15:25:00|14092.4|14087.4|14092.4|14087.4|14093.6|14088.7|14090.7|14086.6|308
1663255800000|2022-09-15 15:30:00|14092.3|14087.3|14090|14085|14092.4|14088|14087.5|14083.2|329
1663256100000|2022-09-15 15:35:00|14090.1|14085.1|14089.2|14084.2|14091.3|14086.3|14087.7|14082.7|308
1663256400000|2022-09-15 15:40:00|14089.1|14084.1|14088|14083|14089.2|14084.7|14085.7|14082.1|306
1663256700000|2022-09-15 15:45:00|14088.1|14083.1|14088.3|14083.3|14088.7|14085.4|14085.6|14082|293
1663257000000|2022-09-15 15:50:00|14088.4|14083.4|14096|14091|14096.3|14092.5|14087.1|14083|314
1663257300000|2022-09-15 15:55:00|14095.9|14090.9|14094.5|14092.5|14098.1|14094.3|14094|14090.3|287
1663257600000|2022-09-15 16:00:00|14094.6|14092.6|14097.4|14092.4|14098.1|14094.6|14094.2|14090.1|367
1663257900000|2022-09-15 16:05:00|14097.5|14092.5|14098.8|14093.8|14098.9|14094.5|14095.8|14091.2|338
1663258200000|2022-09-15 16:10:00|14098.6|14093.6|14096.4|14091.4|14099|14095.4|14093.9|14090|326
1663258500000|2022-09-15 16:15:00|14096.5|14091.5|14091.3|14086.3|14096.8|14092.7|14090.1|14086.2|293
1663258800000|2022-09-15 16:20:00|14091.4|14086.4|14092.7|14087.7|14094|14090.5|14089.8|14086.3|314
1663259100000|2022-09-15 16:25:00|14092.8|14087.8|14095.6|14090.6|14096.1|14091.1|14091.7|14086.7|294
1663259400000|2022-09-15 16:30:00|14095.7|14090.7|14091.9|14086.9|14097.2|14092.2|14091.4|14086.4|357
1663259700000|2022-09-15 16:35:00|14091.8|14086.8|14089.6|14084.6|14093.2|14088.2|14088.6|14084.4|296
1663260000000|2022-09-15 16:40:00|14089.5|14084.5|14088.4|14083.4|14089.6|14084.8|14084.6|14081.1|249
1663260300000|2022-09-15 16:45:00|14088.3|14083.3|14090|14085|14091|14087.2|14087.8|14083.3|281
1663260600000|2022-09-15 16:50:00|14090.2|14085.2|14089.2|14084.2|14091|14086.7|14087.7|14083.9|260
1663260900000|2022-09-15 16:55:00|14089.3|14084.3|14087.6|14082.6|14089.6|14085.3|14087.1|14082.1|274
1663261200000|2022-09-15 17:00:00|14087.5|14082.5|14081.8|14076.8|14087.5|14083.3|14079.2|14075.8|368
1663261500000|2022-09-15 17:05:00|14082.1|14077.1|14081.2|14076.2|14082.4|14078|14078.6|14074.3|395
1663261800000|2022-09-15 17:10:00|14081.1|14076.1|14081.9|14076.9|14082.9|14079.2|14079.7|14076.1|369
1663262100000|2022-09-15 17:15:00|14081.8|14076.8|14078.4|14076.4|14082.7|14078|14078|14073.5|366
1663262400000|2022-09-15 17:20:00|14078.5|14076.5|14080|14075|14080.6|14077.1|14077.4|14073.8|340
1663262700000|2022-09-15 17:25:00|14079.9|14074.9|14080.5|14075.5|14080.6|14076.3|14077.9|14072.9|335
1663263000000|2022-09-15 17:30:00|14080.6|14075.6|14080.9|14075.9|14082.2|14077.2|14080.2|14075.2|287
1663263300000|2022-09-15 17:35:00|14081.1|14076.1|14084.2|14079.2|14084.5|14079.5|14079.4|14075.9|284
1663263600000|2022-09-15 17:40:00|14084.3|14079.3|14086.5|14081.5|14086.6|14081.6|14083.8|14078.8|218
1663263900000|2022-09-15 17:45:00|14086.6|14081.6|14087.9|14082.9|14088.1|14083.1|14085|14080|268
1663264200000|2022-09-15 17:50:00|14088|14083|14088.7|14083.7|14090.2|14086.1|14086.9|14082.8|297
1663264500000|2022-09-15 17:55:00|14088.6|14083.6|14089.2|14084.2|14089.7|14085.3|14086.1|14082.2|253
1663264800000|2022-09-15 18:00:00|14089.1|14084.1|14093.9|14088.9|14094.6|14090.7|14088.1|14084.1|336
1663265100000|2022-09-15 18:05:00|14094|14089|14091.1|14089.1|14094.2|14090.8|14090.9|14087.6|241
1663265400000|2022-09-15 18:10:00|14091|14089|14090.3|14088.3|14093.1|14089.6|14089.1|14085.8|305
1663265700000|2022-09-15 18:15:00|14090.2|14088.2|14089.7|14087.7|14092.7|14089.2|14089.3|14086.1|230
1663266000000|2022-09-15 18:20:00|14089.8|14087.8|14091.2|14086.2|14092.2|14088.3|14089.4|14085.7|254
1663266300000|2022-09-15 18:25:00|14091.3|14086.3|14090.1|14085.1|14092.4|14088.8|14088.1|14084.7|213
1663266600000|2022-09-15 18:30:00|14090|14085|14090|14085|14090.3|14086.4|14087.4|14083|237
1663266900000|2022-09-15 18:35:00|14090.1|14085.1|14090.2|14085.2|14090.8|14087.3|14088.3|14084.6|221
1663267200000|2022-09-15 18:40:00|14090.3|14085.3|14091.3|14086.3|14092.3|14088.3|14089.7|14085.1|240
1663267500000|2022-09-15 18:45:00|14091.4|14086.4|14093.9|14088.9|14093.9|14090.2|14090|14086.3|230
1663267800000|2022-09-15 18:50:00|14093.8|14088.8|14092.2|14087.2|14094.2|14090.8|14091|14087|271
1663268100000|2022-09-15 18:55:00|14092.1|14087.1|14093.1|14091.1|14094.7|14091.3|14091|14087.1|257
1663268400000|2022-09-15 19:00:00|14093.2|14091.2|14091.2|14089.2|14095|14091.4|14091.2|14087.6|268
1663268700000|2022-09-15 19:05:00|14092.6|14087.6|14094.8|14089.8|14095.5|14090.5|14090.8|14086.7|246
1663269000000|2022-09-15 19:10:00|14094.7|14089.7|14096.7|14091.7|14098.1|14093.1|14094.7|14089.7|306
1663269300000|2022-09-15 19:15:00|14096.8|14091.8|14096.9|14091.9|14097.2|14092.2|14096|14091|222
1663269600000|2022-09-15 19:20:00|14096.8|14091.8|14096|14091|14098.3|14094.3|14095.3|14091|230
1663269900000|2022-09-15 19:25:00|14096.1|14091.1|14097|14092|14098.4|14093.4|14095.9|14090.9|264
1663270200000|2022-09-15 19:30:00|14096.8|14091.8|14097|14092|14097.4|14092.4|14095.7|14090.7|269
1663270500000|2022-09-15 19:35:00|14097.1|14092.1|14095.9|14090.9|14097.2|14092.2|14095.6|14090.6|243
1663270800000|2022-09-15 19:40:00|14096|14091|14095.2|14090.2|14097.2|14092.2|14094.9|14089.9|229
1663271100000|2022-09-15 19:45:00|14095.3|14090.3|14095.1|14090.1|14095.5|14090.5|14094.3|14089.3|295
1663271400000|2022-09-15 19:50:00|14094.9|14089.9|14093.7|14088.7|14095.2|14090.2|14092.3|14087.3|332
1663271700000|2022-09-15 19:55:00|14093.6|14088.6|14094.9|14089.9|14095|14090|14091.6|14086.6|269
1663272000000|2022-09-15 20:00:00|14095|14090|14094.3|14089.3|14095.8|14090.8|14093.8|14088.8|202
1663272300000|2022-09-15 20:05:00|14094|14089|14093.6|14088.6|14094.9|14089.9|14093.1|14088.1|173
1663272600000|2022-09-15 20:10:00|14093.7|14088.7|14094.1|14089.1|14094.4|14089.4|14093.5|14088.5|189
1663272900000|2022-09-15 20:15:00|14094|14089|14094.8|14089.8|14095.6|14090.6|14093.6|14088.6|210
1663273200000|2022-09-15 20:20:00|14094.7|14089.7|14094.4|14089.4|14094.9|14089.9|14093.4|14088.4|184
1663273500000|2022-09-15 20:25:00|14094.5|14089.5|14093.3|14088.3|14094.6|14089.6|14092.8|14087.8|251
1663273800000|2022-09-15 20:30:00|14093.4|14088.4|14093.6|14088.6|14094|14089|14092.4|14087.4|137
1663274100000|2022-09-15 20:35:00|14093.7|14088.7|14094.2|14089.2|14094.2|14089.2|14093.3|14088.3|104
1663274400000|2022-09-15 20:40:00|14094.1|14089.1|14093.5|14088.5|14094.3|14089.3|14093.1|14088.1|85
1663274700000|2022-09-15 20:45:00|14093.7|14088.7|14093.9|14088.9|14093.9|14088.9|14093.2|14088.2|104
1663275000000|2022-09-15 20:50:00|14093.8|14088.8|14092.5|14087.5|14093.9|14088.9|14092.4|14087.4|97
1663275300000|2022-09-15 20:55:00|14093.1|14088.1|14092.9|14087.9|14096.1|14088.9|14092.6|14085.4|133
1663275600000|2022-09-15 21:00:00|14094.1|14084.4|14093.1|14077.1|14094.1|14084.4|14091.8|14076.3|53
1663275900000|2022-09-15 21:05:00|14092.6|14076.6|14091.9|14078.5|14093.4|14079.1|14091.7|14076.1|44
1663276200000|2022-09-15 21:10:00|14092.7|14076.7|14092.6|14076.6|14093.4|14077.4|14092|14076|82
1663276500000|2022-09-15 21:15:00|14092.9|14076.9|14092.5|14076.5|14093.9|14080.5|14091.1|14075.2|176
1663276800000|2022-09-15 21:20:00|14091.9|14075.9|14091.8|14079.4|14093.5|14079.8|14090.6|14075.2|207
1663277100000|2022-09-15 21:25:00|14091.5|14079|14091|14077|14093.2|14080.3|14090.5|14075.4|561
1663277400000|2022-09-15 21:30:00|14091.1|14076.2|14089.2|14077.3|14093.3|14081.5|14085.6|14074.2|180
1663277700000|2022-09-15 21:35:00|14090|14078.6|14090.1|14078.2|14092.7|14083.5|14087.9|14074|169
1663278000000|2022-09-15 21:40:00|14089.9|14078.1|14090.8|14074.8|14093|14081.3|14088.5|14072.9|153
1663278300000|2022-09-15 21:45:00|14090.3|14074.3|14089.6|14074.9|14092.6|14080.2|14087.2|14072|126
1663278600000|2022-09-15 21:50:00|14089.8|14076.8|14090.9|14076.9|14093.4|14079.8|14087.6|14073.7|121
1663278900000|2022-09-15 21:55:00|14089.8|14076.4|14090.2|14079.7|14092.8|14079.7|14088|14073|101
1663279200000|2022-09-15 22:00:00|14089.9|14077.4|14090.9|14078.8|14093.8|14084.2|14087|14075.4|275
1663279500000|2022-09-15 22:05:00|14089.7|14080.4|14094.4|14089.4|14099.2|14089.4|14088.8|14077.2|192
1663279800000|2022-09-15 22:10:00|14094.1|14089.1|14094.3|14089.3|14096.6|14089.6|14093.6|14085.9|145
1663280100000|2022-09-15 22:15:00|14094|14089|14093.9|14088.9|14096.7|14089.8|14093.5|14085.6|122
1663280400000|2022-09-15 22:20:00|14094.5|14088|14094.4|14089.4|14095.1|14089.7|14093.6|14087.6|96
1663280700000|2022-09-15 22:25:00|14094.7|14089.7|14094.2|14089.2|14095.6|14089.9|14093.7|14087.1|97
1663281000000|2022-09-15 22:30:00|14094.1|14089.1|14093.9|14088.9|14096.9|14089.6|14093.2|14086|143
1663281300000|2022-09-15 22:35:00|14093.8|14088.8|14094.6|14089.6|14097|14089.6|14093.7|14085.3|119
1663281600000|2022-09-15 22:40:00|14093.9|14088.9|14095.1|14090.1|14097.2|14090.3|14093.7|14085.5|123
1663281900000|2022-09-15 22:45:00|14095.6|14089.4|14094.9|14089.9|14098|14090.4|14094.8|14086.8|171
1663282200000|2022-09-15 22:50:00|14094.8|14089.8|14095.6|14090.6|14098.3|14090.8|14094.8|14087|192
1663282500000|2022-09-15 22:55:00|14095.4|14090.4|14095.8|14090.8|14097.9|14090.8|14095.1|14087.7|186
1663282800000|2022-09-15 23:00:00|14095.4|14090.4|14095.6|14090.6|14096.4|14091.4|14094.7|14089.7|210
1663283100000|2022-09-15 23:05:00|14095.5|14090.5|14094.8|14089.8|14096.6|14091|14094.3|14087.2|292
1663283400000|2022-09-15 23:10:00|14094.9|14089.9|14095.7|14090.7|14096.1|14091.1|14094.6|14089.6|236
1663283700000|2022-09-15 23:15:00|14095.6|14090.6|14096.8|14091.8|14097.3|14092.3|14095.1|14090.1|251
1663284000000|2022-09-15 23:20:00|14096.7|14091.7|14097|14092|14097.4|14092.4|14096.3|14091.3|152
1663284300000|2022-09-15 23:25:00|14097.1|14092.1|14096.7|14091.7|14097.4|14093.8|14095.2|14091|206
1663284600000|2022-09-15 23:30:00|14096.5|14091.5|14096.1|14091.1|14096.9|14092.4|14094.1|14090.2|202
1663284900000|2022-09-15 23:35:00|14096|14091|14096.8|14091.8|14097.1|14092.6|14094.5|14090.9|114
1663285200000|2022-09-15 23:40:00|14096.9|14091.9|14097.8|14092.8|14098.1|14094.6|14096.4|14091.4|143
1663285500000|2022-09-15 23:45:00|14097.6|14092.6|14096.6|14091.6|14098.5|14095.1|14095.1|14091.5|180
1663285800000|2022-09-15 23:50:00|14096.5|14091.5|14096.9|14091.9|14097.9|14093.9|14095.2|14091.1|177
1663286100000|2022-09-15 23:55:00|14097|14092|14099.1|14094.1|14099.4|14095.7|14095.6|14091.6|205
1663286400000|2022-09-16 00:00:00|14099|14094|14091.8|14089.8|14099.8|14096.1|14091.7|14088.1|304
1663286700000|2022-09-16 00:05:00|14091.7|14089.7|14091.8|14089.8|14094.7|14091.2|14090.4|14086.8|287
1663287000000|2022-09-16 00:10:00|14091.7|14089.7|14093.1|14091.1|14095.8|14092.3|14091.7|14088.3|210
1663287300000|2022-09-16 00:15:00|14093|14091|14092.3|14087.3|14096.6|14093|14090.7|14087.2|220
1663287600000|2022-09-16 00:20:00|14092.4|14087.4|14088.8|14086.8|14092.7|14089.3|14087.7|14084.1|267
1663287900000|2022-09-16 00:25:00|14090.5|14085.5|14086.7|14081.7|14090.8|14087.1|14083.6|14080.1|360
1663288200000|2022-09-16 00:30:00|14085.3|14083.3|14080.9|14078.9|14087.2|14083.9|14080.8|14078.3|251
1663288500000|2022-09-16 00:35:00|14080.8|14078.8|14078.6|14076.6|14082.7|14080.1|14077.8|14074.5|306
1663288800000|2022-09-16 00:40:00|14078.7|14076.7|14081.6|14076.6|14082.1|14078.5|14077.8|14074.2|325
1663289100000|2022-09-16 00:45:00|14081.5|14076.5|14083.3|14078.3|14084.1|14080.3|14079.5|14075.6|340
1663289400000|2022-09-16 00:50:00|14083.5|14078.5|14081.5|14079.5|14084|14080.7|14080.7|14076.5|286
1663289700000|2022-09-16 00:55:00|14082.1|14077.1|14082.8|14077.8|14083.7|14080.3|14080.3|14076.7|295
1663290000000|2022-09-16 01:00:00|14082.6|14077.6|14079.7|14077.7|14083|14079.7|14078.6|14075.1|301
1663290300000|2022-09-16 01:05:00|14081.3|14076.3|14077.1|14075.1|14081.4|14077.7|14076.9|14073.5|273
1663290600000|2022-09-16 01:10:00|14078.5|14073.5|14077.6|14072.6|14080|14076.4|14075.2|14071.7|228
1663290900000|2022-09-16 01:15:00|14077.7|14072.7|14084.6|14079.6|14090.5|14085.5|14076.3|14072.7|449
1663291200000|2022-09-16 01:20:00|14084.5|14079.5|14085.7|14080.7|14088.3|14084.1|14083.8|14079.5|380
1663291500000|2022-09-16 01:25:00|14085.8|14080.8|14083.5|14081.5|14086.1|14082.6|14082|14078.5|330
1663291800000|2022-09-16 01:30:00|14083.4|14081.4|14085.5|14083.5|14087.2|14083.7|14080.6|14077.3|327
1663292100000|2022-09-16 01:35:00|14085.7|14083.7|14083.5|14081.5|14087.1|14083.9|14083.3|14079.8|308
1663292400000|2022-09-16 01:40:00|14083.6|14081.6|14088.1|14086.1|14090|14086.5|14083.1|14080|304
1663292700000|2022-09-16 01:45:00|14088|14086|14089.5|14084.5|14091|14087.3|14084.4|14080.9|343
1663293000000|2022-09-16 01:50:00|14089.7|14084.7|14089.8|14087.8|14091.6|14088.3|14087.5|14084|307
1663293300000|2022-09-16 01:55:00|14089.7|14087.7|14091.1|14086.1|14092.1|14089.1|14088.7|14085.3|249
1663293600000|2022-09-16 02:00:00|14090.9|14085.9|14090.6|14085.6|14091.9|14088.4|14086.9|14083.6|308
1663293900000|2022-09-16 02:05:00|14090.7|14085.7|14089.9|14087.9|14091|14087.9|14088|14084.7|225
1663294200000|2022-09-16 02:10:00|14089.8|14087.8|14087.3|14085.3|14091.8|14088.6|14087.2|14084.1|228
1663294500000|2022-09-16 02:15:00|14086.6|14084.6|14090.6|14085.6|14091.6|14088.1|14086.3|14083.1|249
1663294800000|2022-09-16 02:20:00|14090.3|14085.3|14088.3|14086.3|14091.1|14087.7|14087.4|14083.9|316
1663295100000|2022-09-16 02:25:00|14088.4|14086.4|14089.9|14087.9|14092.5|14089.2|14087|14083.6|256
1663295400000|2022-09-16 02:30:00|14089.8|14087.8|14087.7|14085.7|14091|14088|14087.4|14083.8|249
1663295700000|2022-09-16 02:35:00|14087.8|14085.8|14089.2|14087.2|14091.9|14088.5|14087.7|14084.7|262
1663296000000|2022-09-16 02:40:00|14089.3|14087.3|14092.1|14090.1|14093.5|14090.1|14088.6|14085.3|227
1663296300000|2022-09-16 02:45:00|14092.2|14090.2|14090.8|14088.8|14095.7|14092.2|14090.3|14086.6|235
1663296600000|2022-09-16 02:50:00|14092.3|14087.3|14090.2|14088.2|14093.6|14089.7|14090|14086.8|214
1663296900000|2022-09-16 02:55:00|14090.1|14088.1|14089.6|14084.6|14091.6|14088.4|14087.9|14084.4|226
1663297200000|2022-09-16 03:00:00|14089.7|14084.7|14090.7|14088.7|14092.1|14088.7|14087|14083.7|230
1663297500000|2022-09-16 03:05:00|14090.6|14088.6|14089.7|14087.7|14092.3|14088.9|14089.1|14085.5|235
1663297800000|2022-09-16 03:10:00|14089.8|14087.8|14088.9|14086.9|14092.7|14089.4|14088|14085.2|225
1663298100000|2022-09-16 03:15:00|14088.8|14086.8|14087.9|14085.9|14090.7|14087.2|14087.4|14084.2|233
1663298400000|2022-09-16 03:20:00|14088|14086|14088.1|14086.1|14090.3|14086.8|14087.4|14084|207
1663298700000|2022-09-16 03:25:00|14088.2|14086.2|14085.5|14083.5|14090.1|14086.6|14085.4|14081.7|249
1663299000000|2022-09-16 03:30:00|14087|14082|14085.8|14083.8|14088.7|14085.2|14085.2|14081.8|293
1663299300000|2022-09-16 03:35:00|14086|14084|14086.7|14084.7|14088.1|14084.8|14084.9|14081.7|219
1663299600000|2022-09-16 03:40:00|14088.2|14083.2|14089.1|14087.1|14091.4|14088|14086.6|14083.1|180
1663299900000|2022-09-16 03:45:00|14089|14087|14090.9|14088.9|14092.6|14089.1|14088.2|14084.7|206
1663300200000|2022-09-16 03:50:00|14090.8|14088.8|14090.6|14088.6|14092.3|14089|14089.5|14086.2|175
1663300500000|2022-09-16 03:55:00|14090.5|14088.5|14089.3|14087.3|14091.2|14089.2|14089.3|14087.3|136
1663300800000|2022-09-16 04:00:00|14089|14087|14090.3|14085.3|14090.9|14087.7|14088.3|14085|173
1663301100000|2022-09-16 04:05:00|14090.4|14085.4|14088.2|14086.2|14090.4|14087|14086.9|14083.6|218
1663301400000|2022-09-16 04:10:00|14089.7|14084.7|14090.9|14085.9|14090.9|14087.3|14087.5|14084|223
1663301700000|2022-09-16 04:15:00|14090.8|14085.8|14088.2|14086.2|14091|14087.7|14086.5|14083.8|226
1663302000000|2022-09-16 04:20:00|14088.4|14086.4|14088|14086|14089.8|14087.2|14087.9|14084.4|164
1663302300000|2022-09-16 04:25:00|14087.9|14085.9|14088.7|14086.7|14090.1|14086.8|14086.9|14083.2|197
1663302600000|2022-09-16 04:30:00|14088.8|14086.8|14088.1|14086.1|14089.8|14087.2|14087.9|14084.4|124
1663302900000|2022-09-16 04:35:00|14088.2|14086.2|14088.2|14086.2|14090.4|14086.9|14086.4|14082.9|224
1663303200000|2022-09-16 04:40:00|14088.1|14086.1|14088.9|14083.9|14089.2|14086.2|14085.8|14082.3|250
1663303500000|2022-09-16 04:45:00|14088.8|14083.8|14086.4|14084.4|14089.7|14086.2|14086.2|14082.9|223
1663303800000|2022-09-16 04:50:00|14086.3|14084.3|14088.2|14086.2|14090|14086.7|14086.3|14083|171
1663304100000|2022-09-16 04:55:00|14088.1|14086.1|14088.7|14086.7|14090.2|14086.9|14087.2|14084|183
1663304400000|2022-09-16 05:00:00|14088.6|14086.6|14090.8|14088.8|14092.2|14089|14088.4|14085.4|241
1663304700000|2022-09-16 05:05:00|14092.3|14087.3|14092.1|14090.1|14093.9|14090.5|14089.9|14086.8|211
1663305000000|2022-09-16 05:10:00|14092|14090|14095.3|14090.3|14096.5|14093.1|14091.4|14088.3|223
1663305300000|2022-09-16 05:15:00|14095.2|14090.2|14095.5|14090.5|14097.5|14093.9|14093.8|14090.2|211
1663305600000|2022-09-16 05:20:00|14095.4|14090.4|14090.9|14088.9|14097|14093.3|14090.8|14087.2|274
1663305900000|2022-09-16 05:25:00|14091|14089|14092.3|14087.3|14093.8|14090.3|14090.8|14087.3|241
1663306200000|2022-09-16 05:30:00|14092.4|14087.4|14091.9|14089.9|14093.7|14090.3|14090.9|14087.4|274
1663306500000|2022-09-16 05:35:00|14093.4|14088.4|14093.5|14091.5|14095|14091.9|14092|14088.4|246
1663306800000|2022-09-16 05:40:00|14093.6|14091.6|14097.5|14092.5|14097.7|14094.1|14093.2|14090.3|227
1663307100000|2022-09-16 05:45:00|14096.1|14094.1|14096.1|14094.1|14098.7|14095.2|14095.1|14091.5|210
1663307400000|2022-09-16 05:50:00|14096.2|14094.2|14098.8|14093.8|14098.9|14095.5|14095.6|14092.1|260
1663307700000|2022-09-16 05:55:00|14098.9|14093.9|14097.2|14095.2|14101|14097.5|14096.7|14093.1|271
1663308000000|2022-09-16 06:00:00|14097.1|14095.1|14100.3|14095.3|14103.9|14100.2|14097.1|14093.7|536
1663308300000|2022-09-16 06:05:00|14100.6|14095.6|14093.6|14091.6|14102|14097.7|14092.5|14088.9|405
1663308600000|2022-09-16 06:10:00|14093.4|14091.4|14093|14091|14097.4|14093.8|14092.4|14089|336
1663308900000|2022-09-16 06:15:00|14094.9|14089.9|14089.2|14084.2|14096.1|14092.9|14087.8|14083.7|390
1663309200000|2022-09-16 06:20:00|14089.1|14084.1|14086.5|14081.5|14089.8|14086.2|14084.7|14081.5|411
1663309500000|2022-09-16 06:25:00|14086.4|14081.4|14092.5|14090.5|14094|14090.6|14084.3|14081|403
1663309800000|2022-09-16 06:30:00|14092.3|14090.3|14095|14093|14096.8|14093.2|14091.5|14088.1|443
1663310100000|2022-09-16 06:35:00|14096.5|14091.5|14096.1|14094.1|14097.7|14094.3|14093.1|14089.6|396
1663310400000|2022-09-16 06:40:00|14095.8|14093.8|14093.6|14091.6|14096.3|14094.3|14092.8|14089.8|296
1663310700000|2022-09-16 06:45:00|14093.4|14091.4|14098.9|14093.9|14099.3|14096.1|14093.2|14089.8|359
1663311000000|2022-09-16 06:50:00|14097.4|14095.4|14097|14095|14100.4|14096.9|14096.8|14093.3|359
1663311300000|2022-09-16 06:55:00|14097.1|14095.1|14096.9|14091.9|14098.8|14095.7|14095.5|14091.7|345
1663311600000|2022-09-16 07:00:00|14097|14092|14088.2|14086.2|14097|14093.2|14086.3|14083.1|460
1663311900000|2022-09-16 07:05:00|14088.3|14086.3|14088.9|14086.9|14090|14087.2|14086.6|14083.1|335
1663312200000|2022-09-16 07:10:00|14088.8|14086.8|14091.2|14089.2|14093.3|14089.4|14088|14084.7|357
1663312500000|2022-09-16 07:15:00|14091.4|14089.4|14097|14092|14097.1|14093.5|14089.5|14085.8|359
1663312800000|2022-09-16 07:20:00|14097.2|14092.2|14096.4|14094.4|14098.7|14095.3|14094.2|14090.9|390
1663313100000|2022-09-16 07:25:00|14096.7|14094.7|14099.5|14097.5|14100.6|14098.6|14096.6|14093.9|274
1663313400000|2022-09-16 07:30:00|14099.4|14097.4|14100.7|14098.7|14101.7|14099|14099.2|14096.7|299
1663313700000|2022-09-16 07:35:00|14100.8|14098.8|14102.2|14100.2|14105.2|14101.8|14100.3|14098.3|263
1663314000000|2022-09-16 07:40:00|14102.3|14100.3|14108|14106|14110.2|14106.8|14102.3|14100.3|359
1663314300000|2022-09-16 07:45:00|14109.8|14104.8|14114.4|14112.4|14116.2|14112.8|14107.9|14104.4|414
1663314600000|2022-09-16 07:50:00|14114.6|14112.6|14109.4|14107.4|14116.1|14112.9|14108.8|14105.9|422
1663314900000|2022-09-16 07:55:00|14109.3|14107.3|14109.4|14107.4|14110.8|14107.5|14107.1|14103.7|403
1663315200000|2022-09-16 08:00:00|14109.3|14107.3|14105.5|14100.5|14113|14109.2|14104.2|14100.4|418
1663315500000|2022-09-16 08:05:00|14105.4|14100.4|14105.4|14103.4|14108.7|14105.1|14103.2|14099.7|393
1663315800000|2022-09-16 08:10:00|14105.5|14103.5|14105.8|14103.8|14108.7|14105.5|14103.2|14100.1|380
1663316100000|2022-09-16 08:15:00|14105.9|14103.9|14107.5|14105.5|14110.8|14107.5|14105.8|14102.9|528
1663316400000|2022-09-16 08:20:00|14107.2|14105.2|14106.3|14104.3|14108.3|14105.3|14105.1|14101.9|404
1663316700000|2022-09-16 08:25:00|14106.4|14104.4|14105.4|14100.4|14107.8|14104.7|14104.6|14100.4|315
1663317000000|2022-09-16 08:30:00|14105.3|14100.3|14107|14102|14107.3|14104.5|14102.8|14099.2|383
1663317300000|2022-09-16 08:35:00|14107.1|14102.1|14106.3|14104.3|14107.8|14104.5|14104.6|14101.1|363
1663317600000|2022-09-16 08:40:00|14106.1|14104.1|14110.2|14108.2|14111.7|14108.3|14106|14102.9|365
1663317900000|2022-09-16 08:45:00|14110.1|14108.1|14108.1|14106.1|14111.8|14108.9|14108|14104.6|331
1663318200000|2022-09-16 08:50:00|14107.9|14105.9|14108.2|14106.2|14113.3|14110|14107.3|14104.1|376
1663318500000|2022-09-16 08:55:00|14108.6|14106.6|14108.3|14103.3|14111.7|14108.2|14106.8|14102.9|315
1663318800000|2022-09-16 09:00:00|14108.4|14103.4|14101.9|14099.9|14108.4|14103.4|14101.5|14098.1|339
1663319100000|2022-09-16 09:05:00|14101.8|14099.8|14101.3|14099.3|14104.3|14101|14100.8|14098.1|282
1663319400000|2022-09-16 09:10:00|14101.2|14099.2|14100.7|14098.7|14104.5|14100.8|14100.3|14097.2|341
1663319700000|2022-09-16 09:15:00|14100.6|14098.6|14099|14097|14101.4|14098.6|14099|14095.8|263
1663320000000|2022-09-16 09:20:00|14099.1|14097.1|14097.6|14092.6|14099.6|14097.1|14094.5|14091|270
1663320300000|2022-09-16 09:25:00|14096.1|14094.1|14093.7|14091.7|14098.7|14095.4|14092.3|14088.9|305
1663320600000|2022-09-16 09:30:00|14093.8|14091.8|14091.6|14089.6|14095.2|14091.9|14091.3|14087.9|391
1663320900000|2022-09-16 09:35:00|14091.7|14089.7|14094.5|14089.5|14095.1|14091.5|14091.2|14088.6|305
1663321200000|2022-09-16 09:40:00|14094.7|14089.7|14097.4|14092.4|14098.1|14094.7|14092.9|14089.2|384
1663321500000|2022-09-16 09:45:00|14097.3|14092.3|14099.5|14094.5|14101.7|14098.2|14095.7|14092.3|329
1663321800000|2022-09-16 09:50:00|14099.7|14094.7|14099.7|14094.7|14100.6|14096.9|14097.5|14093.4|311
1663322100000|2022-09-16 09:55:00|14099.8|14094.8|14101.5|14099.5|14102.8|14099.7|14097.8|14094.4|345
1663322400000|2022-09-16 10:00:00|14101.3|14099.3|14098.1|14096.1|14102.4|14099.3|14097.1|14093.7|332
1663322700000|2022-09-16 10:05:00|14098|14096|14100.7|14095.7|14100.8|14097.4|14097.2|14094|318
1663323000000|2022-09-16 10:10:00|14100.8|14095.8|14097.9|14095.9|14101.1|14098.1|14097.5|14094.1|319
1663323300000|2022-09-16 10:15:00|14097.8|14095.8|14097.6|14092.6|14099.3|14096|14095.3|14091.7|252
1663323600000|2022-09-16 10:20:00|14096.1|14094.1|14094|14092|14097.2|14094.6|14093.5|14090.4|235
1663323900000|2022-09-16 10:25:00|14094.1|14092.1|14095.1|14093.1|14096.8|14093.9|14094|14091.2|266
1663324200000|2022-09-16 10:30:00|14094.9|14092.9|14093.6|14091.6|14096.5|14093.7|14093.2|14089.9|315
1663324500000|2022-09-16 10:35:00|14093.5|14091.5|14091.3|14089.3|14095.1|14091.8|14091.1|14088.2|233
1663324800000|2022-09-16 10:40:00|14091.4|14089.4|14091.2|14089.2|14091.6|14089.6|14091|14089|138
1663325100000|2022-09-16 10:45:00|14091.1|14089.1|14091.1|14089.1|14093.5|14090|14090|14087.6|309
1663325400000|2022-09-16 10:50:00|14091.2|14089.2|14090.2|14088.2|14092.9|14089.3|14089.9|14086.6|288
1663325700000|2022-09-16 10:55:00|14090.4|14088.4|14089.4|14087.4|14092.2|14088.7|14088.8|14085.7|239
1663326000000|2022-09-16 11:00:00|14089.5|14087.5|14092.9|14087.9|14093.6|14090|14089|14085.8|401
1663326300000|2022-09-16 11:05:00|14093|14088|14088.2|14086.2|14093.6|14090|14087.9|14084.7|353
1663326600000|2022-09-16 11:10:00|14088|14086|14089.2|14087.2|14091.1|14087.7|14087.9|14084.6|219
1663326900000|2022-09-16 11:15:00|14089|14087|14091|14089|14092.2|14089.3|14089|14085.6|291
1663327200000|2022-09-16 11:20:00|14090.9|14088.9|14090.9|14088.9|14092.9|14089.5|14090.4|14087|279
1663327500000|2022-09-16 11:25:00|14091|14089|14087.2|14085.2|14092.4|14089|14087|14085|175
1663327800000|2022-09-16 11:30:00|14087.1|14085.1|14087.8|14085.8|14089.2|14086.4|14087|14083.8|277
1663328100000|2022-09-16 11:35:00|14087.7|14085.7|14086|14084|14090.7|14087.8|14086|14082.8|365
1663328400000|2022-09-16 11:40:00|14085.9|14083.9|14087.5|14085.5|14089.8|14086.2|14085.9|14082.9|278
1663328700000|2022-09-16 11:45:00|14087.4|14085.4|14088.4|14086.4|14091.3|14088|14087.2|14083.9|344
1663329000000|2022-09-16 11:50:00|14088.3|14086.3|14087.4|14085.4|14091.2|14087.7|14086.5|14083.1|362
1663329300000|2022-09-16 11:55:00|14087.2|14085.2|14089.7|14084.7|14090.2|14086.9|14086.4|14083.3|419
1663329600000|2022-09-16 12:00:00|14088.3|14086.3|14090.9|14088.9|14092|14089.1|14087.6|14084.1|335
1663329900000|2022-09-16 12:05:00|14090.8|14088.8|14090.2|14085.2|14093.3|14089.3|14087.9|14084.3|329
1663330200000|2022-09-16 12:10:00|14090.3|14085.3|14091.9|14086.9|14091.9|14088.4|14089.8|14084.8|252
1663330500000|2022-09-16 12:15:00|14091.8|14086.8|14089.5|14084.5|14091.9|14088.4|14087.9|14083.9|298
1663330800000|2022-09-16 12:20:00|14089.4|14084.4|14090.8|14085.8|14092|14088.6|14088.3|14083.5|371
1663331100000|2022-09-16 12:25:00|14090.7|14085.7|14090.3|14085.3|14091.5|14087.9|14089.2|14084.3|299
1663331400000|2022-09-16 12:30:00|14090.4|14085.4|14091.4|14086.4|14091.7|14087.1|14088.2|14084.3|326
1663331700000|2022-09-16 12:35:00|14091.3|14086.3|14090|14088|14093.1|14089.2|14088.2|14084.4|363
1663332000000|2022-09-16 12:40:00|14090.1|14088.1|14091|14089|14093.8|14090.5|14089.9|14086.7|268
1663332300000|2022-09-16 12:45:00|14090.9|14088.9|14092.9|14087.9|14094.3|14091|14089.3|14085.8|351
1663332600000|2022-09-16 12:50:00|14091.7|14089.7|14093.4|14091.4|14095.2|14091.7|14091.2|14088.3|315
1663332900000|2022-09-16 12:55:00|14093.1|14091.1|14095.9|14090.9|14096.7|14093|14092.7|14089.3|346
1663333200000|2022-09-16 13:00:00|14096|14091|14096|14091|14096.7|14093.3|14093.7|14089.5|417
1663333500000|2022-09-16 13:05:00|14095.9|14090.9|14095.7|14090.7|14096.6|14092.9|14092.5|14088.5|455
1663333800000|2022-09-16 13:10:00|14095.6|14090.6|14092.4|14090.4|14095.6|14092.2|14091.9|14088.7|283
1663334100000|2022-09-16 13:15:00|14092.3|14090.3|14093|14091|14097.3|14093.6|14092.3|14089.1|391
1663334400000|2022-09-16 13:20:00|14094.5|14089.5|14091.4|14089.4|14095|14092|14091.2|14088.4|314
1663334700000|2022-09-16 13:25:00|14091.5|14089.5|14091.3|14089.3|14094.5|14091.1|14091.1|14088.3|268
1663335000000|2022-09-16 13:30:00|14091.4|14089.4|14096.7|14091.7|14097.4|14094|14091.1|14088.2|409
1663335300000|2022-09-16 13:35:00|14096.6|14091.6|14093.2|14088.2|14098.2|14094.3|14093.1|14088.1|414
1663335600000|2022-09-16 13:40:00|14093.3|14088.3|14094.4|14089.4|14096.3|14092.8|14091.6|14088.2|411
1663335900000|2022-09-16 13:45:00|14094.5|14089.5|14090.9|14088.9|14094.8|14091.2|14090.6|14087|398
1663336200000|2022-09-16 13:50:00|14092.3|14087.3|14091.9|14089.9|14094.8|14091.6|14090|14086.8|352
1663336500000|2022-09-16 13:55:00|14091.8|14089.8|14093|14088|14093.5|14090.1|14090.4|14087|279
1663336800000|2022-09-16 14:00:00|14092.4|14087.4|14091.9|14086.9|14092.4|14087.6|14088|14084.6|408
1663337100000|2022-09-16 14:05:00|14091.8|14086.8|14087.7|14082.7|14092.7|14088.9|14085.8|14082.5|381
1663337400000|2022-09-16 14:10:00|14087.5|14082.5|14084.3|14079.3|14088|14084.6|14082|14078.5|377
1663337700000|2022-09-16 14:15:00|14084.4|14079.4|14084|14082|14086.8|14083.1|14081|14077.6|537
1663338000000|2022-09-16 14:20:00|14085.4|14080.4|14081.5|14079.5|14087.2|14082.2|14081|14077.4|533
1663338300000|2022-09-16 14:25:00|14082.3|14080.3|14080.1|14075.1|14085.2|14081.6|14076.6|14073.6|555
1663338600000|2022-09-16 14:30:00|14080|14075|14077.6|14072.6|14080.1|14075.2|14076|14072.5|478
1663338900000|2022-09-16 14:35:00|14077.5|14072.5|14074.8|14069.8|14077.6|14074.1|14073.6|14069.5|503
1663339200000|2022-09-16 14:40:00|14074.7|14069.7|14070.1|14068.1|14074.9|14071.2|14069.7|14066.4|422
1663339500000|2022-09-16 14:45:00|14070|14068|14073.5|14068.5|14073.8|14069.6|14067.9|14064.1|614
1663339800000|2022-09-16 14:50:00|14073.4|14068.4|14067.8|14062.8|14075.6|14072|14067|14062|550
1663340100000|2022-09-16 14:55:00|14067.9|14062.9|14069.6|14067.6|14070.5|14067.7|14063.1|14058.8|594
1663340400000|2022-09-16 15:00:00|14069.5|14067.5|14073.6|14068.6|14075.2|14071.8|14069.1|14065.6|614
1663340700000|2022-09-16 15:05:00|14073.7|14068.7|14071.5|14066.5|14076.3|14072|14067.6|14063.7|490
1663341000000|2022-09-16 15:10:00|14071.7|14066.7|14076.1|14071.1|14076.7|14073.2|14068.7|14065.3|522
1663341300000|2022-09-16 15:15:00|14076.2|14071.2|14070|14065|14076.5|14072.7|14069.1|14065|518
1663341600000|2022-09-16 15:20:00|14070.2|14065.2|14073.9|14068.9|14074.8|14069.8|14067|14064.2|450
1663341900000|2022-09-16 15:25:00|14073.8|14068.8|14074|14069|14075.7|14072.1|14071|14067.5|394
1663342200000|2022-09-16 15:30:00|14074.2|14069.2|14071.9|14066.9|14075.5|14072.6|14070|14066.4|435
1663342500000|2022-09-16 15:35:00|14072.2|14067.2|14075.8|14073.8|14078.4|14075.3|14069.7|14066.3|463
1663342800000|2022-09-16 15:40:00|14075.7|14073.7|14080.8|14075.8|14080.9|14075.9|14075.5|14072|438
1663343100000|2022-09-16 15:45:00|14080.9|14075.9|14078.7|14073.7|14081.1|14077.7|14078.4|14073.4|388
1663343400000|2022-09-16 15:50:00|14078.8|14073.8|14074.5|14069.5|14078.8|14074.7|14073.4|14068.4|450
1663343700000|2022-09-16 15:55:00|14074.4|14069.4|14072.9|14067.9|14075.8|14072.1|14071.7|14067.3|441
1663344000000|2022-09-16 16:00:00|14072.8|14067.8|14071.5|14066.5|14076|14072.6|14070.8|14066.2|474
1663344300000|2022-09-16 16:05:00|14071.6|14066.6|14066.9|14064.9|14071.8|14066.8|14065.6|14062|416
1663344600000|2022-09-16 16:10:00|14067|14065|14070.8|14068.8|14073|14069.4|14066.9|14063.3|345
1663344900000|2022-09-16 16:15:00|14070.9|14068.9|14073.6|14068.6|14075.4|14071.9|14070.3|14066.3|371
1663345200000|2022-09-16 16:20:00|14073.7|14068.7|14075.1|14070.1|14078.5|14073.7|14072.3|14068.6|319
1663345500000|2022-09-16 16:25:00|14075.2|14070.2|14081.3|14076.3|14083.2|14079.6|14073.7|14070.1|343
1663345800000|2022-09-16 16:30:00|14081.4|14076.4|14083.3|14078.3|14084.4|14080.4|14080.6|14075.6|355
1663346100000|2022-09-16 16:35:00|14083.4|14078.4|14081.7|14076.7|14084.6|14079.8|14081.2|14076.2|269
1663346400000|2022-09-16 16:40:00|14081.6|14076.6|14081.5|14076.5|14083|14079|14080.9|14076.4|269
1663346700000|2022-09-16 16:45:00|14081.6|14076.6|14079.7|14074.7|14082.1|14077.1|14079.6|14074.6|287
1663347000000|2022-09-16 16:50:00|14079.8|14074.8|14080.7|14075.7|14081.3|14076.3|14078.1|14074.2|322
1663347300000|2022-09-16 16:55:00|14080.8|14075.8|14080.8|14075.8|14082.6|14078.7|14079.4|14074.6|336
1663347600000|2022-09-16 17:00:00|14080.9|14075.9|14084.1|14079.1|14084.9|14079.9|14080.8|14075.8|335
1663347900000|2022-09-16 17:05:00|14084|14079|14083.8|14078.8|14085.6|14080.6|14082.7|14077.7|332
1663348200000|2022-09-16 17:10:00|14083.9|14078.9|14081.3|14076.3|14084.1|14080.1|14080.3|14075.3|348
1663348500000|2022-09-16 17:15:00|14081.2|14076.2|14083.4|14078.4|14083.7|14078.7|14080.7|14075.7|329
1663348800000|2022-09-16 17:20:00|14083.6|14078.6|14083.1|14078.1|14085.6|14080.6|14082.6|14077.6|348
1663349100000|2022-09-16 17:25:00|14082.8|14077.8|14082.3|14077.3|14084.4|14079.4|14082|14077|275
1663349400000|2022-09-16 17:30:00|14082.4|14077.4|14081.2|14076.2|14082.9|14077.9|14077.1|14073.2|374
1663349700000|2022-09-16 17:35:00|14081.1|14076.1|14079.3|14074.3|14081.2|14076.2|14078|14073.7|328
1663350000000|2022-09-16 17:40:00|14079.4|14074.4|14081.9|14076.9|14082.7|14077.7|14078.9|14073.9|349
1663350300000|2022-09-16 17:45:00|14082.1|14077.1|14083.1|14078.1|14083.4|14079.3|14080.8|14076.9|339
1663350600000|2022-09-16 17:50:00|14083|14078|14084|14079|14084.9|14081.1|14082.7|14077.7|374
1663350900000|2022-09-16 17:55:00|14083.9|14078.9|14085.3|14080.3|14085.7|14082|14083|14078.2|365
1663351200000|2022-09-16 18:00:00|14085.1|14080.1|14080.8|14075.8|14085.5|14081.1|14079.3|14075.2|395
1663351500000|2022-09-16 18:05:00|14080.9|14075.9|14081.6|14076.6|14081.9|14078.2|14080|14075|298
1663351800000|2022-09-16 18:10:00|14081.7|14076.7|14081.1|14076.1|14081.9|14078|14079.7|14075.6|295
1663352100000|2022-09-16 18:15:00|14081|14076|14080.4|14075.4|14081.7|14076.7|14077|14073.4|355
1663352400000|2022-09-16 18:20:00|14080.3|14075.3|14079.4|14074.4|14080.6|14075.6|14077.6|14073.7|400
1663352700000|2022-09-16 18:25:00|14079.5|14074.5|14073.8|14068.8|14079.5|14075.8|14072.7|14067.7|472
1663353000000|2022-09-16 18:30:00|14074|14069|14069.5|14064.5|14075.6|14071.8|14068.4|14063.4|432
1663353300000|2022-09-16 18:35:00|14069.8|14064.8|14069.8|14064.8|14070.2|14066.6|14067.4|14062.4|329
1663353600000|2022-09-16 18:40:00|14069.7|14064.7|14069|14064|14071.7|14066.8|14067.7|14063.7|279
1663353900000|2022-09-16 18:45:00|14068.9|14063.9|14067|14062|14070.1|14065.1|14065.4|14060.6|309
1663354200000|2022-09-16 18:50:00|14067.1|14062.1|14068.7|14063.7|14069|14064|14066|14061|331
1663354500000|2022-09-16 18:55:00|14068.6|14063.6|14071.1|14066.1|14071.7|14068.1|14067.7|14062.7|396
1663354800000|2022-09-16 19:00:00|14070.8|14065.8|14066.7|14061.7|14071.4|14066.4|14066|14061|393
1663355100000|2022-09-16 19:05:00|14066.8|14061.8|14066.9|14061.9|14066.9|14061.9|14064.6|14059.6|387
1663355400000|2022-09-16 19:10:00|14066.8|14061.8|14070|14065|14070.4|14065.4|14066.7|14061.7|314
1663355700000|2022-09-16 19:15:00|14070.2|14065.2|14069.4|14064.4|14070.4|14065.4|14067.8|14062.8|245
1663356000000|2022-09-16 19:20:00|14069.3|14064.3|14068.1|14063.1|14069.8|14064.8|14066.8|14061.8|292
1663356300000|2022-09-16 19:25:00|14068|14063|14068.2|14063.2|14068.9|14063.9|14066.3|14061.3|246
1663356600000|2022-09-16 19:30:00|14068.3|14063.3|14066.9|14061.9|14069.7|14064.7|14065.4|14060.4|307
1663356900000|2022-09-16 19:35:00|14067|14062|14065.6|14060.6|14067.1|14062.1|14065.3|14060.3|264
1663357200000|2022-09-16 19:40:00|14065.5|14060.5|14063.4|14058.4|14065.9|14060.9|14063.2|14058.2|319
1663357500000|2022-09-16 19:45:00|14063.3|14058.3|14063.7|14058.7|14065.4|14060.4|14063.3|14058.3|318
1663357800000|2022-09-16 19:50:00|14063.8|14058.8|14063.9|14058.9|14064.4|14059.4|14063.2|14058.2|330
1663358100000|2022-09-16 19:55:00|14064|14059|14063.1|14058.1|14064.1|14059.1|14062.7|14057.7|205
1663358400000|2022-09-16 20:00:00|14062.9|14057.9|14062.6|14057.6|14063.9|14058.9|14060.4|14056.8|235
1663358700000|2022-09-16 20:05:00|14062.5|14057.5|14062.5|14057.5|14062.9|14057.9|14062.2|14057.2|153
1663359000000|2022-09-16 20:10:00|14062.6|14057.6|14062.7|14057.7|14062.7|14057.7|14062.3|14057.3|88
1663359300000|2022-09-16 20:15:00|14062.6|14057.6|14062.6|14057.6|14062.8|14057.8|14062.5|14057.5|99
1663359600000|2022-09-16 20:20:00|14062.7|14057.7|14062.6|14057.6|14063|14058|14062.5|14057.5|99
1663359900000|2022-09-16 20:25:00|14062.5|14057.5|14063.6|14058.6|14064.7|14059.7|14062.5|14057.5|133
1663360200000|2022-09-16 20:30:00|14063.7|14058.7|14063.8|14058.8|14064.6|14059.6|14063.6|14058.6|72
1663360500000|2022-09-16 20:35:00|14064|14059|14065.4|14060.4|14065.9|14060.9|14063.9|14058.9|169
1663360800000|2022-09-16 20:40:00|14065.2|14060.2|14066.4|14061.4|14069.5|14062|14062.4|14056.7|208
1663361100000|2022-09-16 20:45:00|14066.5|14061.5|14065.3|14060.3|14071.9|14062.5|14063.1|14056.1|227
1663361400000|2022-09-16 20:50:00|14064.7|14059.7|14084.2|14068.2|14085.9|14069.9|14061.2|14053.6|199
1663361700000|2022-09-16 20:55:00|14082.4|14066.4|14069.7|14053.7|14082.4|14066.4|14061.5|14050.9|216
1663531200000|2022-09-18 20:00:00|14094.1|14072.1|14081.6|14075.6|14094.1|14077.8|14081.6|14071.5|6
1663531500000|2022-09-18 20:05:00|14080.7|14074.7|14086.8|14064.8|14086.8|14075.6|14080.7|14064.8|5
1663531800000|2022-09-18 20:10:00|14094.1|14072.1|14086.8|14064.8|14094.1|14072.1|14086.8|14064.8|3
1663532100000|2022-09-18 20:15:00|14080.7|14074.7|14094.1|14072.1|14094.1|14075.6|14080.7|14064.8|7
1663532400000|2022-09-18 20:20:00|14093.5|14071.5|14094.1|14072.1|14094.1|14072.1|14093.5|14071.5|8
1663532700000|2022-09-18 20:25:00|14093.5|14071.5|14087.2|14065.2|14094.1|14072.1|14087.2|14065.2|12
1663533000000|2022-09-18 20:30:00|14094.1|14072.1|14087.2|14065.2|14094.1|14072.1|14087.2|14065.2|3
1663533300000|2022-09-18 20:35:00|14093.5|14071.5|14094.1|14072.1|14094.1|14072.1|14087.2|14065.2|9
1663533600000|2022-09-18 20:40:00|14093.5|14071.5|14087.2|14065.2|14094.1|14072.1|14087.2|14065.2|5
1663533900000|2022-09-18 20:45:00|14094.1|14072.1|14087.2|14065.2|14094.1|14072.1|14087.2|14065.2|8
1663534200000|2022-09-18 20:50:00|14093.5|14071.5|14094.1|14072.1|14094.1|14072.1|14087.2|14065.2|13
1663534500000|2022-09-18 20:55:00|14087.5|14065.5|14087.2|14065.2|14094.1|14072.1|14087.2|14065.2|13
1663534800000|2022-09-18 21:00:00|14086.7|14065.7|14083.7|14067.7|14086.7|14076.4|14081.4|14065.7|3
1663535100000|2022-09-18 21:05:00|14091.1|14075.1|14090.2|14074.2|14093.4|14077.4|14089.8|14073.8|9
1663535400000|2022-09-18 21:10:00|14090.5|14074.5|14090.5|14074.5|14090.5|14074.5|14090.5|14074.5|1
1663535700000|2022-09-18 21:15:00|14089.5|14073.5|14093.5|14077.5|14095.7|14079.7|14089.5|14073.5|20
1663536000000|2022-09-18 21:20:00|14090.8|14074.8|14088.7|14072.7|14095.7|14079.7|14088.7|14072.7|20
1663536300000|2022-09-18 21:25:00|14090.8|14074.8|14088.6|14072.6|14095.8|14079.8|14088.6|14072.6|16
1663536600000|2022-09-18 21:30:00|14095|14079|14095|14079|14095|14079|14089|14073|24
1663536900000|2022-09-18 21:35:00|14090.8|14074.8|14090.5|14074.5|14095|14079|14088.6|14072.6|38
1663537200000|2022-09-18 21:40:00|14092.8|14076.8|14090.4|14074.4|14095|14079|14089.1|14073.1|44
1663537500000|2022-09-18 21:45:00|14095|14079|14093.1|14077.1|14095|14079|14090.2|14074.2|36
1663537800000|2022-09-18 21:50:00|14094.6|14078.6|14094.7|14078.7|14095.1|14079.1|14090.8|14074.8|58
1663538100000|2022-09-18 21:55:00|14095.1|14079.1|14094.3|14078.3|14095.1|14079.1|14091.9|14075.9|109
1663538400000|2022-09-18 22:00:00|14092.9|14076.9|14079.3|14070.4|14095.3|14079.3|14068.1|14057.9|345
1663538700000|2022-09-18 22:05:00|14078.8|14071.6|14080.1|14067.2|14082.7|14073.3|14076.9|14065.6|124
1663539000000|2022-09-18 22:10:00|14079.9|14067.3|14077.7|14068.1|14082.7|14073.3|14077|14066.1|142
1663539300000|2022-09-18 22:15:00|14077.6|14070.7|14079.5|14072.2|14080.6|14072.9|14077.5|14066.6|142
1663539600000|2022-09-18 22:20:00|14079.2|14071.5|14078.7|14069|14080|14072.7|14077.1|14066.4|193
1663539900000|2022-09-18 22:25:00|14077.7|14071|14078.8|14070.6|14080|14073.2|14077.4|14067.1|139
1663540200000|2022-09-18 22:30:00|14078.7|14071.6|14077.6|14069.3|14079.4|14072.7|14075.6|14067.5|238
1663540500000|2022-09-18 22:35:00|14076.6|14069.7|14075.7|14066.2|14077.4|14070.8|14072.9|14066.1|223
1663540800000|2022-09-18 22:40:00|14075.1|14066.7|14074.5|14068.2|14076|14069.1|14072|14065.5|213
1663541100000|2022-09-18 22:45:00|14073.5|14068.5|14074.3|14068.1|14074.8|14069.2|14073.3|14067.2|107
1663541400000|2022-09-18 22:50:00|14074.4|14068|14069.3|14063|14075|14069.4|14068.1|14062.4|164
1663541700000|2022-09-18 22:55:00|14068.7|14063.7|14070.2|14065.2|14071.6|14065.5|14067.7|14062|172
1663542000000|2022-09-18 23:00:00|14070.6|14064.5|14066|14061|14070.6|14065.4|14065.4|14060.4|264
1663542300000|2022-09-18 23:05:00|14066.1|14061.1|14064.9|14059.9|14066.8|14061.8|14063.5|14058.5|349
1663542600000|2022-09-18 23:10:00|14064.8|14059.8|14064|14059|14064.9|14059.9|14063.5|14058.5|232
1663542900000|2022-09-18 23:15:00|14064.1|14059.1|14064.4|14059.4|14064.8|14059.8|14063.6|14058.6|228
1663543200000|2022-09-18 23:20:00|14064.3|14059.3|14062.8|14057.8|14064.7|14059.7|14062.8|14057.8|246
1663543500000|2022-09-18 23:25:00|14062.9|14057.9|14064.2|14059.2|14064.6|14059.6|14062.7|14057.7|203
1663543800000|2022-09-18 23:30:00|14064.3|14059.3|14063.5|14058.5|14064.7|14059.7|14062.7|14057.7|283
1663544100000|2022-09-18 23:35:00|14063.6|14058.6|14063.6|14058.6|14063.8|14058.8|14062.2|14057.2|349
1663544400000|2022-09-18 23:40:00|14063.5|14058.5|14060.3|14055.3|14063.6|14058.6|14059.9|14054.9|274
1663544700000|2022-09-18 23:45:00|14060.2|14055.2|14059.9|14054.9|14061.5|14056.5|14059.6|14054.6|324
1663545000000|2022-09-18 23:50:00|14059.8|14054.8|14062.5|14057.5|14063.1|14059.3|14059.7|14054.7|279
1663545300000|2022-09-18 23:55:00|14062.6|14057.6|14062.5|14057.5|14064.2|14060.6|14060.7|14057.3|243
1663545600000|2022-09-19 00:00:00|14062.6|14057.6|14060.6|14055.6|14062.6|14058.7|14057|14054.8|274
1663545900000|2022-09-19 00:05:00|14060.7|14055.7|14060|14058|14062|14058.9|14057.7|14054.1|341
1663546200000|2022-09-19 00:10:00|14059.9|14057.9|14061.4|14056.4|14063.1|14059.2|14058.7|14055.1|432
1663546500000|2022-09-19 00:15:00|14061.2|14056.2|14060.1|14058.1|14061.9|14058.3|14058.6|14055.2|362
1663546800000|2022-09-19 00:20:00|14059.9|14057.9|14058.3|14056.3|14061.7|14058.4|14057.6|14054.3|287
1663547100000|2022-09-19 00:25:00|14058.4|14056.4|14060.8|14055.8|14061.2|14058|14057.7|14054.1|307
1663547400000|2022-09-19 00:30:00|14060.7|14055.7|14063.7|14061.7|14067.5|14064|14058.8|14055.4|373
1663547700000|2022-09-19 00:35:00|14063.6|14061.6|14067.7|14065.7|14069.2|14065.9|14063.4|14059.9|335
1663548000000|2022-09-19 00:40:00|14067.6|14065.6|14068.1|14063.1|14069.6|14066.2|14065.7|14062.2|318
1663548300000|2022-09-19 00:45:00|14066.8|14064.8|14068.1|14066.1|14070|14066.6|14066.4|14063|284
1663548600000|2022-09-19 00:50:00|14068|14066|14068.6|14066.6|14070.3|14067|14068|14064.7|202
1663548900000|2022-09-19 00:55:00|14068.3|14066.3|14069|14064|14069.7|14066.5|14066.6|14063.1|263
1663549200000|2022-09-19 01:00:00|14069.1|14064.1|14069|14067|14071.2|14067.9|14066.8|14063.6|341
1663549500000|2022-09-19 01:05:00|14068.9|14066.9|14065.9|14063.9|14070.2|14066.9|14065.7|14062.2|242
1663549800000|2022-09-19 01:10:00|14066|14064|14067.9|14065.9|14069.8|14066.5|14065.4|14061.9|237
1663550100000|2022-09-19 01:15:00|14067.8|14065.8|14068.2|14063.2|14072.2|14068.8|14066|14062.7|300
1663550400000|2022-09-19 01:20:00|14068.3|14063.3|14068.7|14063.7|14069.2|14065.4|14063.9|14060.3|316
1663550700000|2022-09-19 01:25:00|14068.9|14063.9|14065.1|14063.1|14069.9|14066.3|14065|14061.4|284
1663551000000|2022-09-19 01:30:00|14065|14063|14066.5|14064.5|14068.2|14064.9|14064.5|14061.1|286
1663551300000|2022-09-19 01:35:00|14066.4|14064.4|14070.7|14065.7|14071.7|14069.7|14066.4|14063.9|379
1663551600000|2022-09-19 01:40:00|14070.6|14065.6|14069.3|14067.3|14070.7|14067.8|14068.2|14064.7|260
1663551900000|2022-09-19 01:45:00|14069.2|14067.2|14071.4|14069.4|14073.1|14069.7|14069.1|14066.1|256
1663552200000|2022-09-19 01:50:00|14071.5|14069.5|14071.8|14069.8|14075.2|14071.9|14071.4|14069.4|209
1663552500000|2022-09-19 01:55:00|14071.9|14069.9|14073.7|14071.7|14075.2|14071.8|14071.9|14068.8|228
1663552800000|2022-09-19 02:00:00|14073.8|14071.8|14079.2|14074.2|14079.3|14076.1|14072.6|14069.3|281
1663553100000|2022-09-19 02:05:00|14079.1|14074.1|14078.7|14076.7|14081.2|14078|14075.4|14072.7|402
1663553400000|2022-09-19 02:10:00|14078.6|14076.6|14077.9|14075.9|14080|14076.6|14077.2|14073.8|268
1663553700000|2022-09-19 02:15:00|14077.8|14075.8|14080.3|14078.3|14081.9|14079.1|14077.8|14074.6|305
1663554000000|2022-09-19 02:20:00|14080.5|14078.5|14079.5|14077.5|14081.7|14078.5|14078.1|14074.7|313
1663554300000|2022-09-19 02:25:00|14079.6|14077.6|14077.6|14075.6|14081.4|14078.5|14077.4|14073.9|299
1663554600000|2022-09-19 02:30:00|14077.7|14075.7|14077|14075|14079.1|14075.8|14076.3|14073.1|307
1663554900000|2022-09-19 02:35:00|14076.9|14074.9|14078.1|14076.1|14079.5|14076.4|14075.7|14072.9|348
1663555200000|2022-09-19 02:40:00|14077.9|14075.9|14077|14075|14080.2|14076.7|14076.7|14073.3|322
1663555500000|2022-09-19 02:45:00|14076.9|14074.9|14075.4|14073.4|14077.5|14074.9|14075.1|14072.2|260
1663555800000|2022-09-19 02:50:00|14075.5|14073.5|14074|14072|14076.9|14073.6|14073.9|14071.1|225
1663556100000|2022-09-19 02:55:00|14074.1|14072.1|14073|14071|14075.5|14072.2|14072.8|14069.7|276
1663556400000|2022-09-19 03:00:00|14073.1|14071.1|14073.9|14071.9|14075.6|14072.3|14073|14070.3|226
1663556700000|2022-09-19 03:05:00|14074|14072|14074.1|14072.1|14075.9|14072.8|14073.9|14070.8|185
1663557000000|2022-09-19 03:10:00|14074|14072|14074.6|14072.6|14075.7|14072.8|14073.3|14070.6|205
1663557300000|2022-09-19 03:15:00|14074.8|14072.8|14075.6|14070.6|14076.3|14073.5|14073.8|14070.3|273
1663557600000|2022-09-19 03:20:00|14075.5|14070.5|14076.3|14071.3|14077.2|14073.6|14073.9|14070.4|289
1663557900000|2022-09-19 03:25:00|14074.8|14072.8|14076.2|14071.2|14076.8|14073.2|14073.6|14070.2|259
1663558200000|2022-09-19 03:30:00|14076.3|14071.3|14077.6|14075.6|14079.3|14076|14075.1|14070.9|224
1663558500000|2022-09-19 03:35:00|14077.5|14075.5|14077.3|14075.3|14079|14075.7|14076.2|14073|170
1663558800000|2022-09-19 03:40:00|14077.2|14075.2|14077.6|14075.6|14079|14075.8|14076.7|14073.5|145
1663559100000|2022-09-19 03:45:00|14077.7|14075.7|14076.5|14071.5|14079.9|14077|14074.8|14071.2|261
1663559400000|2022-09-19 03:50:00|14076.6|14071.6|14076.3|14071.3|14076.8|14073.2|14074.3|14070.5|273
1663559700000|2022-09-19 03:55:00|14076.5|14071.5|14075.2|14070.2|14076.7|14072.5|14073.7|14070|194
1663560000000|2022-09-19 04:00:00|14075.1|14070.1|14074.5|14072.5|14076.4|14072.8|14072|14068.6|241
1663560300000|2022-09-19 04:05:00|14074.4|14072.4|14075.4|14073.4|14076.9|14073.5|14074.2|14070.6|130
1663560600000|2022-09-19 04:10:00|14075.3|14073.3|14077.5|14072.5|14078.3|14074.8|14075.2|14071.9|204
1663560900000|2022-09-19 04:15:00|14077.6|14072.6|14074.6|14072.6|14077.6|14074|14074.4|14071|191
1663561200000|2022-09-19 04:20:00|14074.7|14072.7|14074.8|14072.8|14076.7|14073.2|14074.2|14070.8|148
1663561500000|2022-09-19 04:25:00|14076.4|14071.4|14074.8|14072.8|14076.9|14073.6|14074.6|14071.1|184
1663561800000|2022-09-19 04:30:00|14074.7|14072.7|14076.3|14071.3|14076.8|14073.3|14074.4|14070.9|207
1663562100000|2022-09-19 04:35:00|14076.2|14071.2|14074.5|14072.5|14076.2|14072.7|14074.1|14070.5|134
1663562400000|2022-09-19 04:40:00|14074.4|14072.4|14075.4|14073.4|14076.9|14073.5|14074.4|14071|156
1663562700000|2022-09-19 04:45:00|14075.5|14073.5|14075.2|14073.2|14077.8|14074.3|14074.9|14071.5|229
1663563000000|2022-09-19 04:50:00|14075.1|14073.1|14075.9|14073.9|14077.9|14074.5|14075|14071.8|186
1663563300000|2022-09-19 04:55:00|14076|14074|14076.4|14074.4|14078.1|14074.7|14075.4|14071.8|208
1663563600000|2022-09-19 05:00:00|14076.3|14074.3|14077.6|14075.6|14079.2|14075.7|14076.2|14073.4|260
1663563900000|2022-09-19 05:05:00|14077.7|14075.7|14077.3|14075.3|14080.1|14076.8|14076.7|14073|264
1663564200000|2022-09-19 05:10:00|14077.4|14075.4|14077.2|14075.2|14079.2|14075.8|14075.9|14072.7|286
1663564500000|2022-09-19 05:15:00|14077.1|14075.1|14077.4|14072.4|14078.7|14075.2|14075.4|14071.9|249
1663564800000|2022-09-19 05:20:00|14077.5|14072.5|14074.3|14072.3|14077.5|14073.8|14074.2|14070.8|178
1663565100000|2022-09-19 05:25:00|14074.1|14072.1|14075.7|14073.7|14077|14073.9|14074.1|14071.4|218
1663565400000|2022-09-19 05:30:00|14075.8|14073.8|14076.2|14074.2|14077.8|14074.5|14075.5|14072.3|186
1663565700000|2022-09-19 05:35:00|14076.1|14074.1|14080.3|14078.3|14081.9|14078.4|14076.1|14072.9|184
1663566000000|2022-09-19 05:40:00|14080.4|14078.4|14082.9|14077.9|14084.3|14080.4|14080.1|14076.5|387
1663566300000|2022-09-19 05:45:00|14083|14078|14081.4|14079.4|14083.8|14080.4|14080.5|14077.3|274
1663566600000|2022-09-19 05:50:00|14081.5|14079.5|14084.2|14082.2|14085.2|14082.2|14081.2|14078.5|301
1663566900000|2022-09-19 05:55:00|14084.6|14082.6|14089.5|14087.5|14091.7|14088.2|14084.5|14081.1|509
1663567200000|2022-09-19 06:00:00|14089.6|14087.6|14089.4|14087.4|14092.9|14089.6|14089.1|14085.8|329
1663567500000|2022-09-19 06:05:00|14089.5|14087.5|14091.1|14089.1|14095.2|14091.9|14089.2|14085.8|329
1663567800000|2022-09-19 06:10:00|14092.4|14087.4|14091.4|14089.4|14092.9|14089.8|14089.1|14086.1|338
1663568100000|2022-09-19 06:15:00|14091.5|14089.5|14089.3|14087.3|14092.8|14089.6|14089.2|14085.9|264
1663568400000|2022-09-19 06:20:00|14089.4|14087.4|14087.1|14085.1|14090.3|14087.4|14086.9|14083.8|185
1663568700000|2022-09-19 06:25:00|14087|14085|14089.7|14087.7|14091.3|14088.2|14086.9|14084.9|226
1663569000000|2022-09-19 06:30:00|14089.8|14087.8|14087.2|14085.2|14090.6|14087.8|14087.1|14085.1|320
1663569300000|2022-09-19 06:35:00|14087.3|14085.3|14090|14085|14091.6|14087.9|14086.9|14084.5|278
1663569600000|2022-09-19 06:40:00|14089.9|14084.9|14090.4|14085.4|14092.1|14088.8|14088.7|14084.7|260
1663569900000|2022-09-19 06:45:00|14090.5|14085.5|14087.2|14085.2|14090.7|14087.1|14087|14084.2|223
1663570200000|2022-09-19 06:50:00|14087.3|14085.3|14088.7|14083.7|14088.8|14085.6|14086|14082.7|273
1663570500000|2022-09-19 06:55:00|14088.9|14083.9|14088.3|14086.3|14090.2|14086.7|14086.7|14083.3|334
1663570800000|2022-09-19 07:00:00|14088.2|14086.2|14089.8|14087.8|14091.4|14088.8|14088.1|14084.9|409
1663571100000|2022-09-19 07:05:00|14089.9|14087.9|14090.2|14088.2|14093.8|14090.4|14089.4|14086|474
1663571400000|2022-09-19 07:10:00|14090.1|14088.1|14089.7|14087.7|14091.6|14088.1|14088.4|14085.2|346
1663571700000|2022-09-19 07:15:00|14089.8|14087.8|14088.6|14086.6|14092.2|14088.9|14087.1|14084|396
1663572000000|2022-09-19 07:20:00|14088.5|14086.5|14089.9|14087.9|14091.9|14088.9|14088.2|14085.9|324
1663572300000|2022-09-19 07:25:00|14090.1|14088.1|14094.2|14092.2|14096.4|14092.9|14090|14087.8|408
1663572600000|2022-09-19 07:30:00|14094.3|14092.3|14093.8|14091.8|14096.4|14093.4|14093.3|14090.3|354
1663572900000|2022-09-19 07:35:00|14093.9|14091.9|14093.4|14091.4|14096.3|14093.1|14093|14089.8|323
1663573200000|2022-09-19 07:40:00|14093.5|14091.5|14094|14092|14095.3|14092.2|14093|14090.3|249
1663573500000|2022-09-19 07:45:00|14093.9|14091.9|14094.8|14092.8|14098.5|14095.4|14093.2|14090.2|388
1663573800000|2022-09-19 07:50:00|14094.7|14092.7|14095.5|14093.5|14098|14094.9|14094|14091|395
1663574100000|2022-09-19 07:55:00|14095.7|14093.7|14097.3|14095.3|14099.2|14096|14095.3|14092.1|418
1663574400000|2022-09-19 08:00:00|14097.5|14095.5|14099.2|14097.2|14100.8|14098.8|14097.3|14094.8|383
1663574700000|2022-09-19 08:05:00|14099.3|14097.3|14097.3|14095.3|14100.7|14098.2|14097|14093.8|325
1663575000000|2022-09-19 08:10:00|14097.4|14095.4|14097.6|14095.6|14100|14096.7|14094.5|14092|414
1663575300000|2022-09-19 08:15:00|14097.5|14095.5|14097.3|14095.3|14100.4|14096.7|14096.6|14093.8|290
1663575600000|2022-09-19 08:20:00|14097.4|14095.4|14096.8|14094.8|14099.3|14096.8|14096.3|14093.2|261
1663575900000|2022-09-19 08:25:00|14096.7|14094.7|14097|14095|14099.1|14095.2|14094.4|14091|334
1663576200000|2022-09-19 08:30:00|14096.8|14094.8|14098|14096|14100|14096.5|14096.2|14092.7|330
1663576500000|2022-09-19 08:35:00|14097.9|14095.9|14098.2|14096.2|14100.1|14096.9|14096.5|14093.3|374
1663576800000|2022-09-19 08:40:00|14098.3|14096.3|14101.1|14096.1|14101.1|14097.9|14097|14093.6|354
1663577100000|2022-09-19 08:45:00|14099.5|14097.5|14104.2|14102.2|14106.2|14103.1|14099.2|14095.8|364
1663577400000|2022-09-19 08:50:00|14104.1|14102.1|14103.7|14101.7|14107.5|14103.9|14103|14099.7|307
1663577700000|2022-09-19 08:55:00|14103.8|14101.8|14106|14104|14108.1|14104.7|14103.4|14100.3|437
1663578000000|2022-09-19 09:00:00|14106.1|14104.1|14106.8|14104.8|14108.4|14105.5|14105.1|14101.8|374
1663578300000|2022-09-19 09:05:00|14107.1|14105.1|14107.4|14105.4|14108.6|14105.6|14105.4|14101.7|342
1663578600000|2022-09-19 09:10:00|14107.5|14105.5|14107.2|14102.2|14108.2|14105.7|14105.6|14102|334
1663578900000|2022-09-19 09:15:00|14107|14102|14109.6|14107.6|14109.9|14107.9|14105.1|14101.4|340
1663579200000|2022-09-19 09:20:00|14109.7|14107.7|14106.4|14104.4|14111.3|14108|14106.2|14102.7|425
1663579500000|2022-09-19 09:25:00|14106.5|14104.5|14107|14102|14108.8|14105.5|14104.1|14100.4|340
1663579800000|2022-09-19 09:30:00|14105.4|14103.4|14104.7|14102.7|14107.5|14104.5|14103.7|14100.3|383
1663580100000|2022-09-19 09:35:00|14104.8|14102.8|14101.9|14099.9|14104.8|14102.8|14101.8|14099.8|311
1663580400000|2022-09-19 09:40:00|14101.8|14099.8|14104.7|14102.7|14106.2|14102.9|14101.8|14098.6|382
1663580700000|2022-09-19 09:45:00|14104.8|14102.8|14102.3|14100.3|14106.2|14103.4|14101.7|14098.2|313
1663581000000|2022-09-19 09:50:00|14102.2|14100.2|14102.1|14100.1|14103.8|14100.5|14101.7|14098.3|196
1663581300000|2022-09-19 09:55:00|14102|14100|14102.6|14100.6|14104.1|14100.7|14101.5|14098.5|235
1663581600000|2022-09-19 10:00:00|14102.7|14100.7|14103.7|14098.7|14105.1|14101.5|14101.7|14098.1|324
1663581900000|2022-09-19 10:05:00|14103.6|14098.6|14103.2|14098.2|14104.1|14100.5|14101.8|14098.2|292
1663582200000|2022-09-19 10:10:00|14103.4|14098.4|14104.3|14102.3|14106.1|14102.6|14101.9|14098.1|263
1663582500000|2022-09-19 10:15:00|14104.2|14102.2|14105.5|14100.5|14106.9|14103.4|14103.8|14100.2|301
1663582800000|2022-09-19 10:20:00|14105.6|14100.6|14103.4|14101.4|14106.6|14103.1|14103.4|14100.1|281
1663583100000|2022-09-19 10:25:00|14103.5|14101.5|14100.1|14098.1|14105.2|14101.6|14099.4|14096.5|274
1663583400000|2022-09-19 10:30:00|14100|14098|14099.8|14094.8|14102.1|14098.5|14098.2|14094.6|318
1663583700000|2022-09-19 10:35:00|14099.9|14094.9|14099.2|14097.2|14100.9|14097.2|14098.4|14094.8|305
1663584000000|2022-09-19 10:40:00|14099.1|14097.1|14097.8|14095.8|14100.7|14097.4|14097.6|14095.2|236
1663584300000|2022-09-19 10:45:00|14097.9|14095.9|14095|14093|14099.4|14096.1|14094.9|14092.9|314
1663584600000|2022-09-19 10:50:00|14095.1|14093.1|14094|14092|14097.6|14094.1|14093.2|14090.3|368
1663584900000|2022-09-19 10:55:00|14095.4|14090.4|14095.7|14090.7|14096.9|14093.4|14093.4|14089.9|337
1663585200000|2022-09-19 11:00:00|14095.8|14090.8|14095.1|14090.1|14096.3|14092.3|14093|14089.7|318
1663585500000|2022-09-19 11:05:00|14095|14090|14096.1|14091.1|14096.7|14093|14093.7|14090|351
1663585800000|2022-09-19 11:10:00|14096|14091|14092.6|14090.6|14096.4|14092.7|14092|14088.5|238
1663586100000|2022-09-19 11:15:00|14092.5|14090.5|14096.4|14091.4|14096.7|14092.9|14092|14088.7|383
1663586400000|2022-09-19 11:20:00|14096.3|14091.3|14098.4|14093.4|14099.2|14094.4|14094.5|14091|458
1663586700000|2022-09-19 11:25:00|14098.5|14093.5|14100.4|14095.4|14102|14098|14097.1|14092.8|467
1663587000000|2022-09-19 11:30:00|14100.5|14095.5|14098|14096|14101.5|14097.6|14097.5|14094.2|353
1663587300000|2022-09-19 11:35:00|14097.9|14095.9|14096.5|14091.5|14098|14096|14094.6|14091.1|333
1663587600000|2022-09-19 11:40:00|14096.4|14091.4|14100.5|14095.5|14100.8|14095.8|14094.7|14091|334
1663587900000|2022-09-19 11:45:00|14100.6|14095.6|14099.6|14094.6|14100.8|14097.2|14095.7|14092.1|316
1663588200000|2022-09-19 11:50:00|14099.5|14094.5|14099.5|14094.5|14100.7|14096.9|14097.3|14093.8|404
1663588500000|2022-09-19 11:55:00|14097.8|14095.8|14102.2|14097.2|14103.6|14100|14097.6|14094.1|483
1663588800000|2022-09-19 12:00:00|14100.6|14098.6|14100.9|14095.9|14102.9|14099.1|14098.7|14095.3|402
1663589100000|2022-09-19 12:05:00|14100.8|14095.8|14098.3|14093.3|14100.8|14097.3|14096.5|14093|392
1663589400000|2022-09-19 12:10:00|14098.4|14093.4|14099.2|14094.2|14099.8|14096.2|14096|14092.4|419
1663589700000|2022-09-19 12:15:00|14099.3|14094.3|14100.8|14095.8|14100.9|14097.2|14095.7|14092|398
1663590000000|2022-09-19 12:20:00|14100.7|14095.7|14097.2|14092.2|14101.1|14097.6|14095.4|14091.9|449
1663590300000|2022-09-19 12:25:00|14095.8|14093.8|14097.5|14092.5|14098.2|14094.1|14093.2|14089.6|447
1663590600000|2022-09-19 12:30:00|14097.6|14092.6|14096.1|14094.1|14099.2|14095.7|14095.8|14092.3|382
1663590900000|2022-09-19 12:35:00|14096.3|14094.3|14092.8|14090.8|14097.9|14095.1|14092.8|14089.9|320
1663591200000|2022-09-19 12:40:00|14092.9|14090.9|14094.4|14092.4|14096.4|14093.4|14092.6|14090.1|311
1663591500000|2022-09-19 12:45:00|14094.5|14092.5|14095.4|14090.4|14096.2|14092.7|14093.8|14089.9|304
1663591800000|2022-09-19 12:50:00|14095.3|14090.3|14094.9|14092.9|14096.8|14093.2|14093.2|14090|327
1663592100000|2022-09-19 12:55:00|14094.8|14092.8|14099.1|14094.1|14099.3|14095.7|14094.7|14091.2|340
1663592400000|2022-09-19 13:00:00|14098.9|14093.9|14095.3|14093.3|14098.9|14095.7|14093.3|14090.3|357
1663592700000|2022-09-19 13:05:00|14095.4|14093.4|14095.4|14090.4|14096.9|14093.4|14093.6|14089.9|398
1663593000000|2022-09-19 13:10:00|14093.8|14091.8|14096.2|14091.2|14096.7|14093.2|14093.8|14090.3|382
1663593300000|2022-09-19 13:15:00|14096.1|14091.1|14097.9|14092.9|14098.4|14094.8|14094.5|14090.6|324
1663593600000|2022-09-19 13:20:00|14097.8|14092.8|14097.7|14092.7|14100.2|14096.6|14096.1|14092.5|301
1663593900000|2022-09-19 13:25:00|14097.8|14092.8|14103.1|14098.1|14103.5|14099.9|14096.3|14092.4|349
1663594200000|2022-09-19 13:30:00|14103.2|14098.2|14097.7|14095.7|14103.5|14099.8|14096.3|14093.1|494
1663594500000|2022-09-19 13:35:00|14097.5|14095.5|14100.1|14095.1|14100.7|14097|14096.3|14092.5|539
1663594800000|2022-09-19 13:40:00|14100|14095|14094|14092|14100.4|14095.5|14093.2|14090.1|422
1663595100000|2022-09-19 13:45:00|14093.9|14091.9|14095.2|14090.2|14095.6|14092.3|14092.2|14088.9|457
1663595400000|2022-09-19 13:50:00|14095.1|14090.1|14093.2|14091.2|14095.3|14091.7|14092.2|14089|470
1663595700000|2022-09-19 13:55:00|14093|14091|14096.2|14091.2|14096.7|14092.9|14092.5|14089|405
1663596000000|2022-09-19 14:00:00|14096.1|14091.1|14096.9|14094.9|14099|14095.6|14094.9|14091.1|369
1663596300000|2022-09-19 14:05:00|14098.6|14093.6|14097.6|14092.6|14099.2|14095.8|14094|14090.5|442
1663596600000|2022-09-19 14:10:00|14097.5|14092.5|14094|14092|14098.1|14094.6|14092.4|14089.4|478
1663596900000|2022-09-19 14:15:00|14094.1|14092.1|14092.7|14090.7|14096.6|14093.4|14092.5|14089|463
1663597200000|2022-09-19 14:20:00|14092.6|14090.6|14091.4|14089.4|14093|14091|14091.1|14089.1|320
1663597500000|2022-09-19 14:25:00|14091.3|14089.3|14090.6|14088.6|14093.1|14090.3|14090|14086.8|413
1663597800000|2022-09-19 14:30:00|14091.1|14089.1|14090.2|14088.2|14093.2|14089.9|14089.9|14086.6|387
1663598100000|2022-09-19 14:35:00|14090|14088|14089.9|14084.9|14091.4|14088.3|14088.1|14084.9|449
1663598400000|2022-09-19 14:40:00|14089.8|14084.8|14088|14086|14090.4|14086.8|14087.9|14084.5|389
1663598700000|2022-09-19 14:45:00|14087.9|14085.9|14087.4|14082.4|14089.6|14086.1|14085.4|14081.9|385
1663599000000|2022-09-19 14:50:00|14087.3|14082.3|14088.9|14083.9|14089.6|14085.4|14085.3|14081.7|536
1663599300000|2022-09-19 14:55:00|14089|14084|14085.1|14083.1|14089.4|14084.4|14085|14081.6|419
1663599600000|2022-09-19 15:00:00|14085|14083|14084.1|14082.1|14086.8|14083.4|14083.9|14080.6|231
1663599900000|2022-09-19 15:05:00|14084.2|14082.2|14084.1|14082.1|14086.4|14082.5|14083.9|14080.4|229
1663600200000|2022-09-19 15:10:00|14084|14082|14084.9|14079.9|14086.4|14082.7|14082.9|14079.8|337
1663600500000|2022-09-19 15:15:00|14083.1|14081.1|14083.5|14081.5|14085.9|14082.2|14083|14079.6|316
1663600800000|2022-09-19 15:20:00|14083.6|14081.6|14085|14080|14087|14083.4|14083.1|14079.7|296
1663601100000|2022-09-19 15:25:00|14084.9|14079.9|14083.6|14081.6|14087.1|14083.6|14083.1|14079.7|286
1663601400000|2022-09-19 15:30:00|14083.7|14081.7|14088.9|14083.9|14089.8|14086|14083.5|14081.5|339
1663601700000|2022-09-19 15:35:00|14088.8|14083.8|14089.8|14084.8|14090.6|14085.6|14087.9|14082.9|380
1663602000000|2022-09-19 15:40:00|14089.9|14084.9|14088.6|14083.6|14090.2|14085.2|14086.5|14082.7|295
1663602300000|2022-09-19 15:45:00|14088.5|14083.5|14087.8|14082.8|14088.8|14083.8|14086.6|14081.6|337
1663602600000|2022-09-19 15:50:00|14087.9|14082.9|14087.3|14082.3|14087.9|14082.9|14086.5|14081.5|272
1663602900000|2022-09-19 15:55:00|14087.2|14082.2|14090.6|14085.6|14090.9|14086.9|14087|14082|267
1663603200000|2022-09-19 16:00:00|14090.5|14085.5|14088.1|14083.1|14090.5|14087.1|14086.3|14082.6|298
1663603500000|2022-09-19 16:05:00|14088.2|14083.2|14086.7|14081.7|14090.4|14085.4|14085.9|14081|405
1663603800000|2022-09-19 16:10:00|14086.6|14081.6|14086.1|14081.1|14086.9|14082|14083.7|14080.2|204
1663604100000|2022-09-19 16:15:00|14086|14081|14086.1|14081.1|14086.4|14082.3|14083.6|14080.1|250
1663604400000|2022-09-19 16:20:00|14086|14081|14085.2|14080.2|14086.6|14082.8|14083.9|14080.1|225
1663604700000|2022-09-19 16:25:00|14085.3|14080.3|14083.2|14081.2|14086|14082.2|14083.1|14079.7|263
1663605000000|2022-09-19 16:30:00|14083.1|14081.1|14083.4|14081.4|14086.1|14082.1|14083.1|14079.7|279
1663605300000|2022-09-19 16:35:00|14083.3|14081.3|14082.4|14080.4|14084.9|14081.4|14081.8|14078.8|271
1663605600000|2022-09-19 16:40:00|14082.3|14080.3|14082.2|14080.2|14084.8|14081.6|14082.1|14079|210
1663605900000|2022-09-19 16:45:00|14082.3|14080.3|14082.3|14080.3|14083.9|14080.6|14082.2|14078.9|164
1663606200000|2022-09-19 16:50:00|14082.2|14080.2|14081.3|14079.3|14082.9|14080.5|14081.3|14077.8|119
1663606500000|2022-09-19 16:55:00|14081.4|14079.4|14081.7|14079.7|14083.4|14080.2|14081.2|14077.8|182
1663606800000|2022-09-19 17:00:00|14081.8|14079.8|14081.7|14079.7|14083.8|14080.4|14081.3|14078|184
1663607100000|2022-09-19 17:05:00|14081.6|14079.6|14081.5|14079.5|14083.3|14079.8|14081.4|14077.9|142
1663607400000|2022-09-19 17:10:00|14081.4|14079.4|14084.4|14079.4|14085|14081.5|14081.4|14078.1|250
1663607700000|2022-09-19 17:15:00|14084.3|14079.3|14083.9|14078.9|14084.8|14081|14082.1|14078.5|251
1663608000000|2022-09-19 17:20:00|14084|14079|14083.6|14078.6|14084.4|14080.9|14081.8|14078.2|265
1663608300000|2022-09-19 17:25:00|14083.7|14078.7|14083.4|14078.4|14084.6|14080.8|14081.9|14078.3|237
1663608600000|2022-09-19 17:30:00|14083.5|14078.5|14085.2|14080.2|14085.4|14081.1|14082.3|14078.3|235
1663608900000|2022-09-19 17:35:00|14085.1|14080.1|14084.9|14082.9|14087.5|14083.9|14083.7|14080.1|281
1663609200000|2022-09-19 17:40:00|14085|14083|14084.4|14079.4|14086.6|14083.1|14082.9|14079.1|260
1663609500000|2022-09-19 17:45:00|14084.5|14079.5|14084|14079|14084.5|14080.3|14081.6|14078|195
1663609800000|2022-09-19 17:50:00|14084.1|14079.1|14084.2|14079.2|14084.9|14080.2|14081.9|14078.3|237
1663610100000|2022-09-19 17:55:00|14084.3|14079.3|14084.3|14079.3|14084.6|14081.2|14081.8|14078.2|180
1663610400000|2022-09-19 18:00:00|14082.8|14080.8|14084.7|14079.7|14084.8|14081.3|14081.7|14078.3|257
1663610700000|2022-09-19 18:05:00|14084.6|14079.6|14085|14080|14086.5|14083|14083|14079.6|187
1663611000000|2022-09-19 18:10:00|14084.9|14079.9|14085.4|14080.4|14085.5|14082|14082.5|14079|201
1663611300000|2022-09-19 18:15:00|14085.5|14080.5|14084.2|14079.2|14085.5|14081.8|14082.3|14078.6|177
1663611600000|2022-09-19 18:20:00|14084.1|14079.1|14085.3|14080.3|14085.4|14081.7|14082.3|14078.6|227
1663611900000|2022-09-19 18:25:00|14085.2|14080.2|14085.8|14080.8|14085.9|14082|14082.9|14079|206
1663612200000|2022-09-19 18:30:00|14085.9|14080.9|14084.1|14082.1|14086|14082.3|14083.2|14080|262
1663612500000|2022-09-19 18:35:00|14084|14082|14083.3|14081.3|14085.5|14082.1|14083|14079.6|164
1663612800000|2022-09-19 18:40:00|14083.2|14081.2|14085.9|14080.9|14085.9|14082.3|14083.2|14079.9|307
1663613100000|2022-09-19 18:45:00|14085.8|14080.8|14085.4|14080.4|14085.8|14082.1|14083.4|14079.9|268
1663613400000|2022-09-19 18:50:00|14085.3|14080.3|14084.1|14079.1|14085.5|14081.6|14082.5|14078.6|226
1663613700000|2022-09-19 18:55:00|14084|14079|14083.8|14078.8|14084.7|14081.1|14081.7|14078.2|205
1663614000000|2022-09-19 19:00:00|14083.5|14078.5|14080|14078|14083.5|14079.6|14079.7|14076.5|223
1663614300000|2022-09-19 19:05:00|14080.1|14078.1|14080|14078|14081.9|14078.4|14079.8|14076.6|113
1663614600000|2022-09-19 19:10:00|14080.1|14078.1|14079.1|14077.1|14081.9|14078.4|14079|14075.5|187
1663614900000|2022-09-19 19:15:00|14079.2|14077.2|14080.7|14075.7|14081.6|14077.4|14078.9|14075.5|240
1663615200000|2022-09-19 19:20:00|14080.8|14075.8|14080|14075|14081.3|14077|14079|14074.8|217
1663615500000|2022-09-19 19:25:00|14079.8|14074.8|14080.3|14075.3|14080.5|14076.4|14078.2|14074.7|206
1663615800000|2022-09-19 19:30:00|14080.2|14075.2|14080|14075|14080.9|14076.5|14078.5|14074.7|254
1663616100000|2022-09-19 19:35:00|14080.8|14075.8|14079.8|14074.8|14080.9|14075.9|14079.5|14074.5|182
1663616400000|2022-09-19 19:40:00|14079.9|14074.9|14080.1|14075.1|14080.2|14076.6|14078.2|14074.6|193
1663616700000|2022-09-19 19:45:00|14080|14075|14080.1|14075.1|14080.2|14076.7|14078.3|14074.7|203
1663617000000|2022-09-19 19:50:00|14079.9|14074.9|14080.2|14075.2|14080.9|14077.5|14078.7|14074.9|151
1663617300000|2022-09-19 19:55:00|14080.3|14075.3|14079.8|14074.8|14080.9|14075.9|14079.6|14074.6|223
1663617600000|2022-09-19 20:00:00|14079.9|14074.9|14079.6|14074.6|14080.1|14075.1|14077.1|14073.6|167
1663617900000|2022-09-19 20:05:00|14079.7|14074.7|14080.6|14075.6|14080.8|14075.8|14078.9|14073.9|215
1663618200000|2022-09-19 20:10:00|14080.5|14075.5|14080.3|14075.3|14080.9|14075.9|14079.9|14074.9|242
1663618500000|2022-09-19 20:15:00|14080|14075|14080.2|14075.2|14080.6|14075.6|14079.5|14074.5|310
1663618800000|2022-09-19 20:20:00|14080.1|14075.1|14079.8|14074.8|14080.5|14075.5|14079.6|14074.6|311
1663619100000|2022-09-19 20:25:00|14079.9|14074.9|14079.7|14074.7|14080.5|14075.5|14079.5|14074.5|234
1663619400000|2022-09-19 20:30:00|14079.8|14074.8|14079.5|14074.5|14080.1|14075.1|14079.1|14074.1|112
1663619700000|2022-09-19 20:35:00|14079.4|14074.4|14078.9|14073.9|14080.1|14075.1|14078.3|14073.3|137
1663620000000|2022-09-19 20:40:00|14079.1|14074.1|14079.2|14074.2|14080.1|14075.1|14079.1|14074.1|167
1663620300000|2022-09-19 20:45:00|14079.4|14074.4|14079.1|14074.1|14079.9|14074.9|14078.6|14073.6|122
1663620600000|2022-09-19 20:50:00|14079.5|14074.5|14078.9|14073.9|14079.9|14074.9|14078.8|14073.8|130
1663620900000|2022-09-19 20:55:00|14078.8|14073.8|14078|14073|14080.2|14075|14077.5|14071.8|237
1663621200000|2022-09-19 21:00:00|14077.9|14072.9|14079.6|14073.4|14079.6|14074.1|14077.9|14072.3|22
1663621500000|2022-09-19 21:05:00|14079.7|14073.5|14079.2|14074.2|14081.1|14075.1|14079.2|14073.5|43
1663621800000|2022-09-19 21:10:00|14080.4|14075.4|14079.3|14074.3|14085|14075.5|14078.7|14070.5|90
1663622100000|2022-09-19 21:15:00|14079.4|14074.4|14080.3|14075.3|14085.6|14075.5|14078.9|14069.8|106
1663622400000|2022-09-19 21:20:00|14080.2|14075.2|14080.1|14075.1|14082.7|14075.5|14079.1|14072.7|88
1663622700000|2022-09-19 21:25:00|14080|14075|14080.3|14075.3|14083.9|14075.4|14079.1|14071.2|106
1663623000000|2022-09-19 21:30:00|14080.5|14075.5|14079.8|14074.8|14082.9|14075.5|14077.9|14070|188
1663623300000|2022-09-19 21:35:00|14079.6|14074.6|14079.8|14074.8|14083.1|14075.5|14079.3|14072|110
1663623600000|2022-09-19 21:40:00|14080|14075|14080|14075|14083.1|14075.3|14078.7|14071.8|186
1663623900000|2022-09-19 21:45:00|14079.8|14074.8|14080.8|14073.5|14083.1|14075.4|14079|14072.4|198
1663624200000|2022-09-19 21:50:00|14080.4|14073.3|14079.4|14074.4|14082.6|14075.5|14078.9|14072.1|181
1663624500000|2022-09-19 21:55:00|14080.2|14075.2|14079.9|14074.9|14085.4|14075.6|14078.6|14070.3|212
1663624800000|2022-09-19 22:00:00|14080.2|14075.2|14080.5|14073.2|14084.1|14075.3|14078.6|14070.4|211
1663625100000|2022-09-19 22:05:00|14082.1|14071.7|14079.2|14074.2|14083.2|14074.8|14078.8|14071|222
1663625400000|2022-09-19 22:10:00|14079.3|14074.3|14079.3|14074.3|14085.3|14074.8|14078.6|14069.3|172
1663625700000|2022-09-19 22:15:00|14079|14074|14079|14074|14083.9|14074.7|14078.5|14069.6|185
1663626000000|2022-09-19 22:20:00|14078.7|14073.7|14079.8|14073.4|14082|14074.4|14078.5|14071.2|207
1663626300000|2022-09-19 22:25:00|14079.7|14073.6|14079.1|14074.1|14082.8|14074.4|14078.7|14070.6|150
1663626600000|2022-09-19 22:30:00|14079|14074|14079.2|14074.2|14081.8|14074.4|14078.5|14071.6|180
1663626900000|2022-09-19 22:35:00|14079.3|14074.3|14079.1|14074.1|14082.2|14074.4|14078.8|14071|135
1663627200000|2022-09-19 22:40:00|14079.3|14074.3|14079|14074|14082.4|14074.5|14078.8|14071.1|130
1663627500000|2022-09-19 22:45:00|14078.8|14073.8|14079.2|14074.2|14082.3|14074.2|14078.3|14070.2|167
1663627800000|2022-09-19 22:50:00|14080.7|14072.7|14079.5|14074.5|14082.3|14074.6|14078.9|14071.2|138
1663628100000|2022-09-19 22:55:00|14079.3|14074.3|14081.5|14071.7|14083.2|14074.8|14078.9|14070.5|204
1663628400000|2022-09-19 23:00:00|14081.2|14072.1|14079.3|14074.3|14081.2|14074.8|14078.9|14072.1|147
1663628700000|2022-09-19 23:05:00|14079.2|14074.2|14079.7|14074.7|14080|14075|14078.9|14073.9|154
1663629000000|2022-09-19 23:10:00|14079.8|14074.8|14079.5|14074.5|14079.9|14074.9|14078.6|14073.6|186
1663629300000|2022-09-19 23:15:00|14079.6|14074.6|14077.6|14072.6|14079.7|14075.5|14076|14072.6|146
1663629600000|2022-09-19 23:20:00|14077.7|14072.7|14077.7|14072.7|14078.3|14074.3|14076.2|14072.2|151
1663629900000|2022-09-19 23:25:00|14077.9|14072.9|14077.9|14072.9|14078.1|14074.3|14076.1|14071.9|167
1663630200000|2022-09-19 23:30:00|14077.8|14072.8|14077.7|14072.7|14078.4|14073.4|14077.4|14072.4|190
1663630500000|2022-09-19 23:35:00|14078.4|14073.4|14080|14075|14080|14075|14077.5|14072.5|201
1663630800000|2022-09-19 23:40:00|14080.1|14075.1|14079.2|14074.2|14080.1|14075.1|14078.4|14073.4|176
1663631100000|2022-09-19 23:45:00|14079.1|14074.1|14079.1|14074.1|14079.7|14076.1|14078|14073.8|131
1663631400000|2022-09-19 23:50:00|14079.2|14074.2|14077.9|14072.9|14079.5|14074.5|14077.7|14072.7|232
1663631700000|2022-09-19 23:55:00|14078|14073|14077.1|14072.1|14078.5|14074.2|14075|14071.5|224
1663632000000|2022-09-20 00:00:00|14077|14072|14071.9|14069.9|14077.1|14073.6|14071.9|14068.8|266
1663632300000|2022-09-20 00:05:00|14072.1|14070.1|14070.3|14068.3|14073.5|14070.1|14070.2|14067.5|277
1663632600000|2022-09-20 00:10:00|14070.2|14068.2|14071.2|14066.2|14072.3|14069|14069.1|14065.7|363
1663632900000|2022-09-20 00:15:00|14071.3|14066.3|14072.5|14067.5|14072.6|14069.1|14069.1|14065.8|300
1663633200000|2022-09-20 00:20:00|14072.6|14067.6|14070|14068|14073.6|14070|14069.2|14065.9|345
1663633500000|2022-09-20 00:25:00|14069.9|14067.9|14072.4|14070.4|14074|14070.5|14069.8|14066.5|308
1663633800000|2022-09-20 00:30:00|14072.3|14070.3|14072.3|14067.3|14074.2|14070.8|14070.2|14066.8|385
1663634100000|2022-09-20 00:35:00|14072.4|14067.4|14073.8|14071.8|14076.1|14072.6|14072.1|14067.4|261
1663634400000|2022-09-20 00:40:00|14073.6|14071.6|14080.3|14078.3|14080.5|14078.4|14073.6|14070.4|289
1663634700000|2022-09-20 00:45:00|14080.4|14078.4|14081.3|14076.3|14082|14078.6|14077.7|14074.1|375
1663635000000|2022-09-20 00:50:00|14081.4|14076.4|14077.4|14075.4|14081.9|14078.2|14077.2|14074.1|385
1663635300000|2022-09-20 00:55:00|14078.9|14073.9|14079|14077|14081|14077.8|14075.3|14072|368
1663635600000|2022-09-20 01:00:00|14080.7|14075.7|14077.5|14072.5|14080.9|14077.4|14074.4|14071.2|328
1663635900000|2022-09-20 01:05:00|14077.4|14072.4|14073.7|14071.7|14078.7|14075.5|14073.6|14070.2|388
1663636200000|2022-09-20 01:10:00|14073.6|14071.6|14072|14070|14075.6|14072.5|14071.3|14068|391
1663636500000|2022-09-20 01:15:00|14072.1|14070.1|14073.6|14071.6|14075.9|14072.7|14072.1|14068.8|406
1663636800000|2022-09-20 01:20:00|14073.5|14071.5|14075.5|14070.5|14078.4|14074.9|14072.5|14069.3|395
1663637100000|2022-09-20 01:25:00|14075.6|14070.6|14074.2|14072.2|14077.9|14074.4|14073.6|14070.2|263
1663637400000|2022-09-20 01:30:00|14074|14072|14075.8|14073.8|14079.2|14075.7|14074|14070.4|358
1663637700000|2022-09-20 01:35:00|14075.5|14073.5|14077.8|14075.8|14077.9|14075.9|14075.4|14072.4|259
1663638000000|2022-09-20 01:40:00|14077.7|14075.7|14078.7|14076.7|14078.7|14076.7|14076.6|14073.1|294
1663638300000|2022-09-20 01:45:00|14078.6|14076.6|14077.1|14075.1|14079.3|14076.8|14077.1|14074.1|193
1663638600000|2022-09-20 01:50:00|14077|14075|14078|14076|14079|14076.4|14076.2|14073.2|224
1663638900000|2022-09-20 01:55:00|14077.9|14075.9|14078.2|14076.2|14080|14076.9|14077.4|14074.3|236
1663639200000|2022-09-20 02:00:00|14078.4|14076.4|14077.8|14075.8|14079.6|14076.6|14077|14074|249
1663639500000|2022-09-20 02:05:00|14077.9|14075.9|14077.4|14075.4|14079.5|14076.8|14076.3|14073.5|278
1663639800000|2022-09-20 02:10:00|14077.5|14075.5|14077.2|14075.2|14078.9|14075.7|14077|14073.6|176
1663640100000|2022-09-20 02:15:00|14077.3|14075.3|14076.3|14074.3|14078.7|14075.3|14076.2|14072.9|149
1663640400000|2022-09-20 02:20:00|14076.2|14074.2|14075.1|14073.1|14078.6|14075.1|14075|14073|148
1663640700000|2022-09-20 02:25:00|14075.2|14073.2|14073.2|14071.2|14075.3|14073.3|14072.9|14069.8|172
1663641000000|2022-09-20 02:30:00|14073.1|14071.1|14072.1|14070.1|14073.2|14071.2|14071.9|14069.9|161
1663641300000|2022-09-20 02:35:00|14072|14070|14073.5|14071.5|14074.6|14071.6|14072|14069|159
1663641600000|2022-09-20 02:40:00|14073.6|14071.6|14072.8|14070.8|14075.2|14073.2|14072.7|14070.7|220
1663641900000|2022-09-20 02:45:00|14072.7|14070.7|14073.2|14071.2|14073.4|14071.4|14072.2|14070.2|189
1663642200000|2022-09-20 02:50:00|14073.1|14071.1|14072.2|14070.2|14074.7|14071.5|14072.1|14069.3|158
1663642500000|2022-09-20 02:55:00|14072.3|14070.3|14070.3|14068.3|14073.1|14070.4|14070.3|14067.9|206
1663642800000|2022-09-20 03:00:00|14070.2|14068.2|14070.3|14068.3|14071.2|14069.2|14070|14068|214
1663643100000|2022-09-20 03:05:00|14070.2|14068.2|14069.6|14067.6|14070.3|14068.3|14069.3|14067.3|132
1663643400000|2022-09-20 03:10:00|14069.5|14067.5|14068.5|14066.5|14071.1|14067.8|14068.2|14066|159
1663643700000|2022-09-20 03:15:00|14068.7|14066.7|14069.8|14067.8|14071.1|14067.8|14068.2|14066.1|149
1663644000000|2022-09-20 03:20:00|14069.7|14067.7|14068.3|14066.3|14070.3|14068.3|14068.1|14066.1|162
1663644300000|2022-09-20 03:25:00|14068.2|14066.2|14067.2|14065.2|14070.2|14066.6|14067|14065|202
1663644600000|2022-09-20 03:30:00|14067.1|14065.1|14066.6|14064.6|14067.4|14065.4|14066.5|14064.5|134
1663644900000|2022-09-20 03:35:00|14066.5|14064.5|14067.5|14065.5|14067.6|14065.6|14066.4|14064.4|154
1663645200000|2022-09-20 03:40:00|14067.6|14065.6|14066.5|14064.5|14068.1|14065.6|14066.4|14063|132
1663645500000|2022-09-20 03:45:00|14066.4|14064.4|14066.3|14064.3|14066.9|14064.9|14066.1|14064.1|128
1663645800000|2022-09-20 03:50:00|14066.4|14064.4|14066.5|14064.5|14068.1|14064.8|14066.1|14063.1|105
1663646100000|2022-09-20 03:55:00|14066.6|14064.6|14066.6|14064.6|14066.8|14064.8|14066.5|14064.5|106
1663646400000|2022-09-20 04:00:00|14066.7|14064.7|14068.5|14066.5|14069.3|14067|14066.6|14064.2|156
1663646700000|2022-09-20 04:05:00|14068.4|14066.4|14068.9|14066.9|14070.2|14066.9|14068.2|14065|123
1663647000000|2022-09-20 04:10:00|14068.8|14066.8|14068.2|14066.2|14069.6|14066.9|14067.5|14064|142
1663647300000|2022-09-20 04:15:00|14068.1|14066.1|14068.6|14066.6|14070|14066.6|14067.6|14064.2|200
1663647600000|2022-09-20 04:20:00|14068.5|14066.5|14073.3|14068.3|14074.7|14071.3|14068.5|14066.1|230
1663647900000|2022-09-20 04:25:00|14073.2|14068.2|14071.4|14069.4|14073.3|14069.6|14069.5|14066.2|173
1663648200000|2022-09-20 04:30:00|14071.5|14069.5|14072.5|14070.5|14074.2|14071|14071.5|14068.1|149
1663648500000|2022-09-20 04:35:00|14072.6|14070.6|14072.7|14070.7|14074.2|14070.8|14071.6|14068.1|120
1663648800000|2022-09-20 04:40:00|14072.8|14070.8|14074.3|14072.3|14076.2|14072.8|14072.7|14070.2|154
1663649100000|2022-09-20 04:45:00|14074.2|14072.2|14076.5|14071.5|14076.5|14073.4|14073.7|14070.4|151
1663649400000|2022-09-20 04:50:00|14075|14073|14074.8|14072.8|14076.3|14073.2|14074.2|14070.8|106
1663649700000|2022-09-20 04:55:00|14074.7|14072.7|14074.5|14072.5|14076.3|14072.9|14074.2|14071|115
1663650000000|2022-09-20 05:00:00|14074.4|14072.4|14074|14072|14075.6|14072.7|14073.7|14070.5|183
1663650300000|2022-09-20 05:05:00|14073.9|14071.9|14073.5|14071.5|14077|14073.6|14073.4|14070.5|199
1663650600000|2022-09-20 05:10:00|14073.6|14071.6|14073.6|14071.6|14075|14072|14072.7|14069.3|241
1663650900000|2022-09-20 05:15:00|14073.5|14071.5|14075.5|14073.5|14077.4|14074.4|14073.3|14071.3|200
1663651200000|2022-09-20 05:20:00|14075.4|14073.4|14077.7|14072.7|14077.9|14074.4|14075.2|14071.8|193
1663651500000|2022-09-20 05:25:00|14076.2|14074.2|14075|14073|14077.9|14074.7|14074.8|14071.4|173
1663651800000|2022-09-20 05:30:00|14074.9|14072.9|14072.8|14070.8|14076.4|14073|14071.9|14068.6|265
1663652100000|2022-09-20 05:35:00|14072.9|14070.9|14071.7|14069.7|14074.2|14070.9|14071.2|14067.8|200
1663652400000|2022-09-20 05:40:00|14071.5|14069.5|14071.1|14069.1|14072.6|14069.7|14071.1|14067.6|150
1663652700000|2022-09-20 05:45:00|14071|14069|14073.8|14071.8|14075.3|14072|14071|14067.9|192
1663653000000|2022-09-20 05:50:00|14073.7|14071.7|14073.5|14071.5|14074.4|14071.8|14072.8|14069.2|210
1663653300000|2022-09-20 05:55:00|14073.4|14071.4|14078.7|14073.7|14078.7|14075.4|14073.2|14070.7|244
1663653600000|2022-09-20 06:00:00|14077.2|14075.2|14081|14079|14081.2|14079.2|14075.9|14072.2|351
1663653900000|2022-09-20 06:05:00|14081.1|14079.1|14079.3|14077.3|14083.3|14080|14078.7|14075.1|457
1663654200000|2022-09-20 06:10:00|14079.2|14077.2|14080.9|14078.9|14083.1|14079.6|14079.1|14075.6|316
1663654500000|2022-09-20 06:15:00|14081|14079|14081.9|14076.9|14083.1|14079.2|14079.6|14076.2|357
1663654800000|2022-09-20 06:20:00|14081.8|14076.8|14079.2|14074.2|14082.5|14079|14077.8|14073.9|359
1663655100000|2022-09-20 06:25:00|14079.3|14074.3|14077.2|14072.2|14079.3|14075.7|14075.8|14072.1|364
1663655400000|2022-09-20 06:30:00|14077.3|14072.3|14080.6|14075.6|14080.8|14076.5|14075.8|14072|415
1663655700000|2022-09-20 06:35:00|14080.7|14075.7|14077.7|14072.7|14081|14076|14077.1|14072.1|343
1663656000000|2022-09-20 06:40:00|14077.8|14072.8|14079.2|14074.2|14080.5|14076.9|14075.4|14072|327
1663656300000|2022-09-20 06:45:00|14079.3|14074.3|14079.2|14077.2|14081|14077.7|14078.3|14074.3|307
1663656600000|2022-09-20 06:50:00|14079.1|14077.1|14078.2|14076.2|14081|14077.5|14076.9|14073.1|273
1663656900000|2022-09-20 06:55:00|14078.1|14076.1|14081.5|14076.5|14081.5|14078.5|14077.4|14073.9|366
1663657200000|2022-09-20 07:00:00|14079.9|14077.9|14080.1|14078.1|14083.6|14080.2|14078.3|14074.9|474
1663657500000|2022-09-20 07:05:00|14081.2|14076.2|14076.7|14074.7|14081.2|14077|14075.9|14072.3|448
1663657800000|2022-09-20 07:10:00|14076.8|14074.8|14077|14075|14078.6|14075.2|14075.4|14072|421
1663658100000|2022-09-20 07:15:00|14076.9|14074.9|14075.2|14073.2|14079.2|14075.8|14075.1|14071.7|407
1663658400000|2022-09-20 07:20:00|14075.3|14073.3|14075.2|14073.2|14077.8|14074|14075|14071.4|296
1663658700000|2022-09-20 07:25:00|14076.7|14071.7|14075.2|14073.2|14077.6|14074|14075|14071.6|333
1663659000000|2022-09-20 07:30:00|14075.1|14073.1|14077.4|14075.4|14079.9|14075.9|14074|14070.7|468
1663659300000|2022-09-20 07:35:00|14077.5|14075.5|14082.9|14080.9|14085.9|14082.3|14077|14073.7|464
1663659600000|2022-09-20 07:40:00|14083|14081|14081.7|14079.7|14084.5|14081.2|14080.8|14077.9|339
1663659900000|2022-09-20 07:45:00|14081.6|14079.6|14076.7|14074.7|14084.1|14080.7|14076.6|14073.8|409
1663660200000|2022-09-20 07:50:00|14076.6|14074.6|14079.7|14077.7|14080.9|14078.3|14076.2|14074.2|298
1663660500000|2022-09-20 07:55:00|14080|14078|14078.7|14076.7|14082.5|14079.4|14078.3|14074.9|364
1663660800000|2022-09-20 08:00:00|14078.6|14076.6|14079.7|14077.7|14082.1|14078.6|14078.4|14075.1|285
1663661100000|2022-09-20 08:05:00|14079.6|14077.6|14083.2|14081.2|14084|14081.3|14079.6|14077|282
1663661400000|2022-09-20 08:10:00|14083.3|14081.3|14089.3|14084.3|14089.8|14086.5|14083.2|14079.7|355
1663661700000|2022-09-20 08:15:00|14089.5|14084.5|14091.6|14086.6|14093.1|14089.6|14088.2|14084.5|464
1663662000000|2022-09-20 08:20:00|14091.5|14086.5|14093.6|14088.6|14093.9|14090.2|14090.1|14085.9|392
1663662300000|2022-09-20 08:25:00|14093.5|14088.5|14092.4|14087.4|14095.4|14092|14090.8|14087.4|382
1663662600000|2022-09-20 08:30:00|14092.3|14087.3|14090.2|14088.2|14094|14090.6|14089.9|14086.4|332
1663662900000|2022-09-20 08:35:00|14090.3|14088.3|14089.6|14084.6|14092.1|14088.6|14087.7|14084|353
1663663200000|2022-09-20 08:40:00|14089.7|14084.7|14090.1|14088.1|14091.7|14088.3|14087.8|14084.2|323
1663663500000|2022-09-20 08:45:00|14091.5|14086.5|14091.5|14086.5|14093.5|14089.9|14089.2|14085.6|316
1663663800000|2022-09-20 08:50:00|14091.6|14086.6|14092.4|14087.4|14092.7|14088.5|14089.7|14085.9|286
1663664100000|2022-09-20 08:55:00|14092.3|14087.3|14093.3|14091.3|14094.8|14091.4|14090.8|14086|275
1663664400000|2022-09-20 09:00:00|14093.4|14091.4|14092.4|14087.4|14096.2|14092.7|14089.3|14085.8|373
1663664700000|2022-09-20 09:05:00|14090.9|14088.9|14091.3|14089.3|14092.8|14089.5|14087.7|14085|337
1663665000000|2022-09-20 09:10:00|14091.4|14089.4|14092.1|14090.1|14094.7|14091.5|14091.1|14087.8|420
1663665300000|2022-09-20 09:15:00|14092|14090|14092|14090|14094.6|14091.2|14090.1|14086.8|444
1663665600000|2022-09-20 09:20:00|14093.6|14088.6|14090|14088|14093.7|14090.9|14089.8|14086.1|347
1663665900000|2022-09-20 09:25:00|14089.9|14087.9|14090.4|14088.4|14091.9|14088.7|14089.2|14086|335
1663666200000|2022-09-20 09:30:00|14090.3|14088.3|14089.8|14087.8|14091.1|14088.4|14087.2|14085.2|305
1663666500000|2022-09-20 09:35:00|14089.7|14087.7|14089.5|14087.5|14092.8|14089.9|14089.2|14086|287
1663666800000|2022-09-20 09:40:00|14089.4|14087.4|14092.8|14090.8|14093.2|14090.9|14089.2|14086.6|303
1663667100000|2022-09-20 09:45:00|14092.7|14090.7|14096.7|14091.7|14096.7|14093.1|14092.6|14089.4|399
1663667400000|2022-09-20 09:50:00|14096.6|14091.6|14094.9|14092.9|14097.2|14093.7|14094.5|14091.2|344
1663667700000|2022-09-20 09:55:00|14095|14093|14094.8|14092.8|14096.8|14093.5|14093.2|14090.2|359
1663668000000|2022-09-20 10:00:00|14094.7|14092.7|14095.3|14093.3|14097|14094|14094.1|14090.7|267
1663668300000|2022-09-20 10:05:00|14095.4|14093.4|14095.5|14093.5|14097|14093.8|14094.9|14091.6|260
1663668600000|2022-09-20 10:10:00|14095.4|14093.4|14094.8|14092.8|14097.2|14094|14094.8|14091.4|294
1663668900000|2022-09-20 10:15:00|14094.9|14092.9|14094|14092|14097.2|14093.7|14093.4|14090.2|380
1663669200000|2022-09-20 10:20:00|14093.9|14091.9|14092.3|14090.3|14094.7|14092.4|14091.4|14088.3|322
1663669500000|2022-09-20 10:25:00|14092.2|14090.2|14093|14088|14094.9|14091.9|14091|14087.8|312
1663669800000|2022-09-20 10:30:00|14093.1|14088.1|14090.6|14088.6|14093.5|14090.1|14090.6|14087.6|301
1663670100000|2022-09-20 10:35:00|14090.7|14088.7|14091.1|14089.1|14091.6|14089.6|14090.4|14088.4|180
1663670400000|2022-09-20 10:40:00|14091|14089|14095.5|14090.5|14095.8|14092.4|14090.8|14087.4|239
1663670700000|2022-09-20 10:45:00|14095.6|14090.6|14093.2|14091.2|14096|14092.5|14093|14089.5|328
1663671000000|2022-09-20 10:50:00|14093.3|14091.3|14090.4|14088.4|14093.4|14091.4|14089.9|14086.5|292
1663671300000|2022-09-20 10:55:00|14090.5|14088.5|14091.6|14086.6|14092.3|14089|14089.5|14086.4|291
1663671600000|2022-09-20 11:00:00|14091.5|14086.5|14088.1|14086.1|14092.6|14089.3|14087.7|14084.9|351
1663671900000|2022-09-20 11:05:00|14088.2|14086.2|14090.1|14088.1|14091.5|14089.4|14086.8|14083.9|372
1663672200000|2022-09-20 11:10:00|14089.9|14087.9|14092.7|14087.7|14094.1|14090.7|14088.9|14086.5|369
1663672500000|2022-09-20 11:15:00|14091.1|14089.1|14086.6|14084.6|14093.3|14089.9|14086.2|14084.2|297
1663672800000|2022-09-20 11:20:00|14086.5|14084.5|14089|14087|14091|14087.3|14086.5|14083.7|332
1663673100000|2022-09-20 11:25:00|14089.1|14087.1|14087.1|14085.1|14091.5|14088|14086.6|14083.3|387
1663673400000|2022-09-20 11:30:00|14087.2|14085.2|14088|14086|14090.1|14086.3|14087|14083.6|352
1663673700000|2022-09-20 11:35:00|14087.9|14085.9|14090.2|14088.2|14092|14088.3|14087.7|14084.1|340
1663674000000|2022-09-20 11:40:00|14091.9|14086.9|14095.3|14093.3|14096.7|14093.4|14090.3|14086.9|426
1663674300000|2022-09-20 11:45:00|14095.4|14093.4|14095.8|14090.8|14097.1|14093.9|14094|14090.4|417
1663674600000|2022-09-20 11:50:00|14094.4|14092.4|14094.4|14092.4|14096.8|14092.7|14091.7|14088.1|424
1663674900000|2022-09-20 11:55:00|14095.8|14090.8|14095.9|14090.9|14097.2|14093.6|14093.4|14090.2|435
1663675200000|2022-09-20 12:00:00|14095.8|14090.8|14096.7|14094.7|14098.3|14094.9|14093.5|14089.6|498
1663675500000|2022-09-20 12:05:00|14096.6|14094.6|14097.5|14095.5|14098.8|14096.1|14096|14092.5|405
1663675800000|2022-09-20 12:10:00|14097.3|14095.3|14095.7|14090.7|14098.7|14095.3|14093.8|14090.2|449
1663676100000|2022-09-20 12:15:00|14095.8|14090.8|14097.2|14092.2|14098.4|14094.3|14093.1|14089.8|468
1663676400000|2022-09-20 12:20:00|14097.3|14092.3|14098.2|14096.2|14099.8|14096.9|14093.8|14090.4|432
1663676700000|2022-09-20 12:25:00|14098|14096|14105.5|14100.5|14106.1|14101.1|14097.5|14094.2|418
1663677000000|2022-09-20 12:30:00|14105.6|14100.6|14102.2|14100.2|14106|14102.3|14100.7|14097.4|458
1663677300000|2022-09-20 12:35:00|14102.4|14100.4|14107.1|14105.1|14108.7|14105.7|14101.7|14098.4|456
1663677600000|2022-09-20 12:40:00|14107|14105|14104.3|14102.3|14107.9|14105.3|14102.9|14099.7|424
1663677900000|2022-09-20 12:45:00|14104.4|14102.4|14108.4|14106.4|14109.8|14106.4|14102.5|14100.3|495
1663678200000|2022-09-20 12:50:00|14108.3|14106.3|14106.3|14101.3|14110|14106.4|14104|14100.3|505
1663678500000|2022-09-20 12:55:00|14106.2|14101.2|14104.4|14102.4|14107.2|14103.7|14104.1|14100.6|466
1663678800000|2022-09-20 13:00:00|14106|14101|14101.4|14099.4|14106.1|14102.5|14100.5|14097|437
1663679100000|2022-09-20 13:05:00|14101.5|14099.5|14107.8|14102.8|14108|14104.5|14101.5|14098.2|415
1663679400000|2022-09-20 13:10:00|14107.9|14102.9|14105.8|14103.8|14109|14106.1|14104.6|14101|414
1663679700000|2022-09-20 13:15:00|14106.9|14101.9|14105.7|14103.7|14108.9|14105.6|14105|14101.5|426
1663680000000|2022-09-20 13:20:00|14105.6|14103.6|14109.2|14107.2|14110.3|14107.2|14105.6|14102.2|399
1663680300000|2022-09-20 13:25:00|14110.2|14105.2|14111.6|14109.6|14113.3|14109.8|14108.1|14104.7|443
1663680600000|2022-09-20 13:30:00|14111.5|14109.5|14109|14107|14113.3|14110|14108.4|14105.1|512
1663680900000|2022-09-20 13:35:00|14109.1|14107.1|14111|14109|14111.8|14109.8|14108.8|14106|352
1663681200000|2022-09-20 13:40:00|14110.9|14108.9|14111|14106|14112.9|14109.7|14109.5|14106|389
1663681500000|2022-09-20 13:45:00|14110.9|14105.9|14108.1|14106.1|14111.3|14108|14107.4|14103.9|393
1663681800000|2022-09-20 13:50:00|14108.2|14106.2|14109.9|14107.9|14111.7|14108.3|14108.2|14104.9|348
1663682100000|2022-09-20 13:55:00|14109.8|14107.8|14107.6|14102.6|14111.6|14108.2|14105.8|14101.5|445
1663682400000|2022-09-20 14:00:00|14107.7|14102.7|14104.3|14102.3|14109.2|14105.4|14101.5|14099.1|489
1663682700000|2022-09-20 14:05:00|14104.2|14102.2|14101.2|14099.2|14105.8|14102.4|14100.7|14097.5|470
1663683000000|2022-09-20 14:10:00|14101.3|14099.3|14105|14103|14107.2|14103.4|14100.4|14097.3|484
1663683300000|2022-09-20 14:15:00|14104.9|14102.9|14105|14103|14106.8|14103.4|14101.8|14098.2|419
1663683600000|2022-09-20 14:20:00|14105.1|14103.1|14105.8|14100.8|14106.3|14103.5|14102.3|14098.8|466
1663683900000|2022-09-20 14:25:00|14105.7|14100.7|14103.2|14101.2|14106.6|14103.1|14101.7|14098.6|377
1663684200000|2022-09-20 14:30:00|14105|14100|14105.4|14103.4|14107.8|14104.4|14103.6|14100|356
1663684500000|2022-09-20 14:35:00|14105.5|14103.5|14109.5|14107.5|14111.8|14108.4|14104.9|14101.7|379
1663684800000|2022-09-20 14:40:00|14109.4|14107.4|14108|14106|14111.9|14108.5|14105.8|14102.4|501
1663685100000|2022-09-20 14:45:00|14108.1|14106.1|14106.4|14104.4|14111.2|14108|14106.4|14104|429
1663685400000|2022-09-20 14:50:00|14106.5|14104.5|14102.9|14100.9|14108.3|14105.4|14100|14096.8|557
1663685700000|2022-09-20 14:55:00|14103|14101|14102.8|14100.8|14104.4|14101.1|14100.6|14097.1|403
1663686000000|2022-09-20 15:00:00|14102.7|14100.7|14105|14100|14107.5|14104.3|14102.6|14099.8|340
1663686300000|2022-09-20 15:05:00|14104.9|14099.9|14102.1|14097.1|14106.5|14103.1|14100.4|14096.8|431
1663686600000|2022-09-20 15:10:00|14102|14097|14097.1|14095.1|14102.8|14099.2|14096.8|14093.1|470
1663686900000|2022-09-20 15:15:00|14097.2|14095.2|14101.6|14096.6|14102|14098.3|14096.4|14093.6|437
1663687200000|2022-09-20 15:20:00|14101.7|14096.7|14101.9|14096.9|14102.6|14098.4|14099.8|14094.9|366
1663687500000|2022-09-20 15:25:00|14102|14097|14104.9|14099.9|14105.1|14101.3|14101.1|14096.9|411
1663687800000|2022-09-20 15:30:00|14104.8|14099.8|14104.6|14099.6|14106.7|14102.3|14101.5|14098.4|518
1663688100000|2022-09-20 15:35:00|14104.5|14099.5|14107.3|14102.3|14107.7|14103.4|14103.1|14099.3|420
1663688400000|2022-09-20 15:40:00|14107.5|14102.5|14102.5|14097.5|14107.6|14103|14102|14097|460
1663688700000|2022-09-20 15:45:00|14102.3|14097.3|14100.3|14095.3|14102.6|14099.2|14098.7|14095|336
1663689000000|2022-09-20 15:50:00|14100.2|14095.2|14096.4|14094.4|14100.5|14096.9|14096.2|14092.9|247
1663689300000|2022-09-20 15:55:00|14096.5|14094.5|14099.7|14094.7|14100.2|14096.4|14096.2|14092.9|234
1663689600000|2022-09-20 16:00:00|14099.6|14094.6|14099.9|14094.9|14100.6|14097|14097.7|14093.4|277
1663689900000|2022-09-20 16:05:00|14100|14095|14101.1|14096.1|14101.9|14098|14098.7|14093.7|341
1663690200000|2022-09-20 16:10:00|14101.2|14096.2|14103.6|14098.6|14103.7|14099.9|14100.4|14095.5|230
1663690500000|2022-09-20 16:15:00|14102.3|14100.3|14103.9|14098.9|14104.7|14101.1|14101.7|14098.1|364
1663690800000|2022-09-20 16:20:00|14103.8|14098.8|14104.2|14099.2|14104.5|14100.5|14101.4|14097.9|321
1663691100000|2022-09-20 16:25:00|14104.1|14099.1|14105.8|14100.8|14106.8|14102.3|14102.9|14099|296
1663691400000|2022-09-20 16:30:00|14106|14101|14106.1|14101.1|14107.1|14103.2|14104|14100.1|338
1663691700000|2022-09-20 16:35:00|14106|14101|14109.1|14104.1|14110.1|14106.5|14105.1|14101|296
1663692000000|2022-09-20 16:40:00|14109.2|14104.2|14108.1|14106.1|14110.1|14106.3|14107.3|14103.7|265
1663692300000|2022-09-20 16:45:00|14109.7|14104.7|14108.6|14103.6|14110|14106.3|14107.1|14103.1|305
1663692600000|2022-09-20 16:50:00|14108.7|14103.7|14107.6|14102.6|14109.7|14104.7|14106.2|14102.5|313
1663692900000|2022-09-20 16:55:00|14107.7|14102.7|14107|14102|14108.9|14103.9|14105.6|14102|305
1663693200000|2022-09-20 17:00:00|14105.6|14103.6|14108.1|14103.1|14108.1|14103.6|14105.3|14100.3|316
1663693500000|2022-09-20 17:05:00|14107.8|14102.8|14107.2|14102.2|14109.2|14104.2|14106.5|14101.5|340
1663693800000|2022-09-20 17:10:00|14107.3|14102.3|14110.9|14105.9|14111.2|14106.2|14106.5|14101.5|302
1663694100000|2022-09-20 17:15:00|14111|14106|14112.5|14107.5|14113.1|14109.4|14110.9|14105.9|263
1663694400000|2022-09-20 17:20:00|14112.4|14107.4|14111.1|14109.1|14113.1|14109.3|14110.8|14107.3|169
1663694700000|2022-09-20 17:25:00|14111.3|14109.3|14113|14108|14113.1|14109.9|14110.7|14107|251
1663695000000|2022-09-20 17:30:00|14113.1|14108.1|14111.6|14109.6|14113.2|14110|14111.1|14107.4|139
1663695300000|2022-09-20 17:35:00|14111.5|14109.5|14112.5|14107.5|14113|14109.7|14110.4|14106.9|229
1663695600000|2022-09-20 17:40:00|14112.6|14107.6|14111.3|14106.3|14112.8|14109.3|14108|14104.3|357
1663695900000|2022-09-20 17:45:00|14111.2|14106.2|14111|14106|14111.8|14108.4|14109.2|14105.4|306
1663696200000|2022-09-20 17:50:00|14111.1|14106.1|14109.6|14107.6|14111.8|14108.7|14109.1|14105.4|321
1663696500000|2022-09-20 17:55:00|14109.5|14107.5|14109.9|14107.9|14113|14109.6|14109.5|14106.2|348
1663696800000|2022-09-20 18:00:00|14109.8|14107.8|14108.6|14103.6|14111.7|14108.3|14106.8|14103.2|309
1663697100000|2022-09-20 18:05:00|14108.5|14103.5|14107.1|14105.1|14110.5|14105.5|14106.5|14102.8|288
1663697400000|2022-09-20 18:10:00|14107|14105|14108.2|14106.2|14110.8|14107.2|14107|14103.3|327
1663697700000|2022-09-20 18:15:00|14108.3|14106.3|14110.3|14105.3|14111.8|14108.3|14108.3|14105|322
1663698000000|2022-09-20 18:20:00|14110.4|14105.4|14108.9|14103.9|14110.8|14107.3|14105.4|14102|285
1663698300000|2022-09-20 18:25:00|14108.8|14103.8|14109.4|14104.4|14109.8|14106.1|14107.6|14103.5|278
1663698600000|2022-09-20 18:30:00|14109.5|14104.5|14110.1|14108.1|14111.8|14108.3|14108.3|14104.5|290
1663698900000|2022-09-20 18:35:00|14110.2|14108.2|14110|14108|14111.9|14108.4|14109.4|14105.4|238
1663699200000|2022-09-20 18:40:00|14109.9|14107.9|14110.5|14105.5|14112.3|14108.9|14108.9|14105.2|271
1663699500000|2022-09-20 18:45:00|14110.6|14105.6|14108.6|14103.6|14110.6|14107|14105|14101.4|349
1663699800000|2022-09-20 18:50:00|14108.5|14103.5|14107.8|14102.8|14109|14105|14105.8|14101.8|354
1663700100000|2022-09-20 18:55:00|14107.9|14102.9|14107.4|14102.4|14108.5|14104.1|14105.9|14101|373
1663700400000|2022-09-20 19:00:00|14107.5|14102.5|14105.8|14100.8|14107.8|14102.8|14104.8|14099.8|328
1663700700000|2022-09-20 19:05:00|14105.9|14100.9|14106.8|14101.8|14108.7|14103.7|14105.9|14100.9|379
1663701000000|2022-09-20 19:10:00|14106.7|14101.7|14106.8|14101.8|14107.4|14102.4|14105.9|14100.9|330
1663701300000|2022-09-20 19:15:00|14105.8|14100.8|14106.3|14101.3|14107.6|14102.6|14104.1|14099.1|286
1663701600000|2022-09-20 19:20:00|14106.4|14101.4|14105.1|14100.1|14106.8|14102|14103.9|14098.9|330
1663701900000|2022-09-20 19:25:00|14105|14100|14105.1|14100.1|14105.8|14100.8|14104.7|14099.7|239
1663702200000|2022-09-20 19:30:00|14105.3|14100.3|14103.6|14098.6|14105.7|14100.7|14103.2|14098.2|312
1663702500000|2022-09-20 19:35:00|14103.7|14098.7|14101.5|14096.5|14104.1|14099.1|14101|14096|255
1663702800000|2022-09-20 19:40:00|14101.6|14096.6|14101.6|14096.6|14104.2|14099.2|14101.5|14096.5|326
1663703100000|2022-09-20 19:45:00|14101.5|14096.5|14100.5|14095.5|14101.7|14096.7|14100.1|14095.1|270
1663703400000|2022-09-20 19:50:00|14100.7|14095.7|14102.3|14097.3|14102.9|14097.9|14100.4|14095.4|254
1663703700000|2022-09-20 19:55:00|14102.4|14097.4|14101.8|14096.8|14103.5|14098.5|14100.5|14095.5|348
1663704000000|2022-09-20 20:00:00|14102|14097|14099.5|14094.5|14102.4|14097.4|14099.1|14094.1|143
1663704300000|2022-09-20 20:05:00|14099.4|14094.4|14100.2|14095.2|14101.1|14096.1|14099.4|14094.4|200
1663704600000|2022-09-20 20:10:00|14100.1|14095.1|14100.9|14095.9|14101|14096|14097.6|14094.1|197
1663704900000|2022-09-20 20:15:00|14100.8|14095.8|14101.2|14096.2|14101.4|14096.4|14100.8|14095.8|151
1663705200000|2022-09-20 20:20:00|14101.1|14096.1|14102.1|14097.1|14102.3|14097.3|14101.1|14096.1|183
1663705500000|2022-09-20 20:25:00|14102|14097|14102.2|14097.2|14103.4|14098.4|14101.7|14096.7|212
1663705800000|2022-09-20 20:30:00|14102.5|14097.5|14103.1|14098.1|14103.7|14098.7|14102.2|14097.2|129
1663706100000|2022-09-20 20:35:00|14103|14098|14104|14099|14104|14099|14102.5|14097.5|70
1663706400000|2022-09-20 20:40:00|14103.8|14098.8|14103.4|14098.4|14104.3|14099.3|14102.5|14097.5|117
1663706700000|2022-09-20 20:45:00|14103.5|14098.5|14103.4|14098.4|14106.7|14101.1|14101.9|14096.5|203
1663707000000|2022-09-20 20:50:00|14103.6|14098.6|14103.1|14098.1|14105.1|14100.1|14101.1|14096.1|129
1663707300000|2022-09-20 20:55:00|14102.9|14097|14101.4|14096.4|14105.7|14098.1|14100.4|14092.5|134
1663707600000|2022-09-20 21:00:00|14101.6|14096.6|14102.4|14097.4|14103.3|14097.6|14101.6|14096.3|27
1663707900000|2022-09-20 21:05:00|14104.4|14096.3|14103|14096.9|14104.5|14097.5|14102.1|14095.9|62
1663708200000|2022-09-20 21:10:00|14104|14097|14103.9|14096.5|14107.6|14097.8|14102|14093.8|111
1663708500000|2022-09-20 21:15:00|14103|14096.7|14102.4|14097.4|14107.8|14097.8|14102.1|14093.4|98
1663708800000|2022-09-20 21:20:00|14102.3|14097.3|14102.6|14097.6|14106|14097.6|14101.9|14094.6|128
1663709100000|2022-09-20 21:25:00|14102.5|14097.5|14102.5|14097.5|14106.7|14097.6|14101.9|14094.2|87
1663709400000|2022-09-20 21:30:00|14103.9|14095.9|14102.6|14097.6|14107.4|14097.8|14102.3|14094|84
1663709700000|2022-09-20 21:35:00|14102.7|14097.7|14102.7|14097.7|14107.4|14097.9|14102.3|14094|66
1663710000000|2022-09-20 21:40:00|14102.9|14097.9|14103.6|14096.6|14107.7|14097.9|14102.3|14093.6|86
1663710300000|2022-09-20 21:45:00|14103.7|14096.5|14102.7|14097.7|14108|14098.1|14102.2|14094.1|122
1663710600000|2022-09-20 21:50:00|14102.8|14097.8|14105.2|14096.5|14108.1|14098.3|14102.5|14094.1|100
1663710900000|2022-09-20 21:55:00|14104.9|14096.7|14103.3|14098.3|14107.2|14099|14103|14094.8|127
1663711200000|2022-09-20 22:00:00|14103.4|14098.4|14110.1|14096.9|14110.6|14100|14102.3|14095.6|108
1663711500000|2022-09-20 22:05:00|14108.5|14098.5|14105.6|14100.6|14111.5|14101|14105.2|14095.6|137
1663711800000|2022-09-20 22:10:00|14105.7|14100.7|14106.8|14100.8|14111.3|14101.5|14105.4|14096|110
1663712100000|2022-09-20 22:15:00|14107|14100.5|14107.3|14100.8|14109.1|14101.6|14106.2|14098.9|98
1663712400000|2022-09-20 22:20:00|14107.5|14100.5|14107.6|14100.2|14111.1|14101.7|14106.4|14097.5|103
1663712700000|2022-09-20 22:25:00|14107.7|14100|14107.2|14100.3|14110.7|14101.4|14106.4|14097.7|110
1663713000000|2022-09-20 22:30:00|14110|14097.5|14106.9|14101.9|14110.3|14102.2|14106.8|14097|128
1663713300000|2022-09-20 22:35:00|14107.1|14102.1|14107|14102|14108.1|14102.2|14106.6|14100.8|75
1663713600000|2022-09-20 22:40:00|14107.1|14102.1|14107.1|14102.1|14109.2|14102.1|14106.6|14099.4|69
1663713900000|2022-09-20 22:45:00|14106.7|14101.7|14104|14099|14108.1|14101.9|14104|14095.8|147
1663714200000|2022-09-20 22:50:00|14106.1|14097|14103.9|14098.9|14107.5|14099.5|14103.8|14095.7|128
1663714500000|2022-09-20 22:55:00|14104|14099|14104|14099|14107.3|14099.1|14103.7|14095.9|113
1663714800000|2022-09-20 23:00:00|14104.1|14099.1|14103.6|14098.6|14105.1|14099.1|14102.9|14097.8|119
1663715100000|2022-09-20 23:05:00|14103.7|14098.7|14104.3|14099.3|14104.5|14100.8|14102|14098.2|171
1663715400000|2022-09-20 23:10:00|14104.2|14099.2|14103|14098|14104.4|14100.9|14102|14097|116
1663715700000|2022-09-20 23:15:00|14103.1|14098.1|14103.6|14098.6|14103.9|14098.9|14102.8|14097.8|156
1663716000000|2022-09-20 23:20:00|14103.7|14098.7|14103.3|14098.3|14103.8|14098.8|14103.1|14098.1|131
1663716300000|2022-09-20 23:25:00|14103.2|14098.2|14102.9|14097.9|14103.6|14098.6|14101.8|14096.8|162
1663716600000|2022-09-20 23:30:00|14103|14098|14103.1|14098.1|14103.4|14098.4|14101.7|14096.7|179
1663716900000|2022-09-20 23:35:00|14103|14098|14102.4|14097.4|14103.5|14098.5|14102|14097|181
1663717200000|2022-09-20 23:40:00|14102.3|14097.3|14102.2|14097.2|14102.9|14098.9|14100.6|14096.7|184
1663717500000|2022-09-20 23:45:00|14102.1|14097.1|14103.8|14098.8|14104.1|14099.1|14102|14097|228
1663717800000|2022-09-20 23:50:00|14103.7|14098.7|14103.5|14098.5|14104.2|14100.5|14102.2|14098.3|237
1663718100000|2022-09-20 23:55:00|14103.4|14098.4|14104.8|14099.8|14106.8|14101.8|14102.3|14097.3|246
1663718400000|2022-09-21 00:00:00|14104.9|14099.9|14101.4|14099.4|14105|14101.2|14100.2|14096.6|308
1663718700000|2022-09-21 00:05:00|14102.9|14097.9|14102.8|14100.8|14104.7|14101.2|14100.2|14096.6|256
1663719000000|2022-09-21 00:10:00|14103.9|14098.9|14100.1|14098.1|14103.9|14099.7|14098|14094.9|378
1663719300000|2022-09-21 00:15:00|14100|14098|14101.2|14099.2|14102.6|14099.5|14099.3|14096.7|284
1663719600000|2022-09-21 00:20:00|14101.1|14099.1|14101.4|14099.4|14104.2|14101|14101|14097.6|237
1663719900000|2022-09-21 00:25:00|14101.3|14099.3|14103.3|14101.3|14104.2|14101.3|14101.3|14098.3|264
1663720200000|2022-09-21 00:30:00|14103.4|14101.4|14102.9|14100.9|14104.9|14101.5|14100.4|14097.3|296
1663720500000|2022-09-21 00:35:00|14102.8|14100.8|14107.1|14102.1|14107.1|14103.5|14102.5|14099.2|291
1663720800000|2022-09-21 00:40:00|14106.9|14101.9|14107.1|14105.1|14108.5|14105.4|14104.5|14100.9|351
1663721100000|2022-09-21 00:45:00|14107.2|14105.2|14106|14104|14108.7|14105.3|14105.8|14102.3|241
1663721400000|2022-09-21 00:50:00|14106.1|14104.1|14102.9|14100.9|14109|14106|14102.9|14100.9|333
1663721700000|2022-09-21 00:55:00|14102.4|14100.4|14105.3|14103.3|14107|14103.8|14102.3|14098|335
1663722000000|2022-09-21 01:00:00|14105.2|14103.2|14106.2|14104.2|14107.1|14104.2|14103.9|14101.2|291
1663722300000|2022-09-21 01:05:00|14106.1|14104.1|14109.4|14104.4|14109.4|14105.3|14106|14102.5|275
1663722600000|2022-09-21 01:10:00|14109.3|14104.3|14108.1|14106.1|14110.7|14107.2|14107.7|14103.7|318
1663722900000|2022-09-21 01:15:00|14108|14106|14106.7|14104.7|14110.6|14107.1|14106.6|14103.2|308
1663723200000|2022-09-21 01:20:00|14106.6|14104.6|14109.2|14107.2|14110.9|14107.4|14106.5|14103.1|274
1663723500000|2022-09-21 01:25:00|14109.3|14107.3|14110.5|14108.5|14111.8|14109.8|14108.4|14105.2|266
1663723800000|2022-09-21 01:30:00|14110.6|14108.6|14111.7|14109.7|14114.1|14110.9|14110.2|14107.1|233
1663724100000|2022-09-21 01:35:00|14111.6|14109.6|14108.5|14106.5|14111.8|14109.8|14107.1|14103.8|331
1663724400000|2022-09-21 01:40:00|14108.4|14106.4|14106.7|14104.7|14109.3|14106.5|14105.8|14102.7|299
1663724700000|2022-09-21 01:45:00|14106.6|14104.6|14106.6|14104.6|14108.4|14105.5|14105.6|14102|301
1663725000000|2022-09-21 01:50:00|14106.8|14104.8|14108.1|14106.1|14110.7|14107.4|14106.8|14103.7|355
1663725300000|2022-09-21 01:55:00|14108.2|14106.2|14111|14106|14111|14107.6|14107.5|14104.1|272
1663725600000|2022-09-21 02:00:00|14109.7|14107.7|14111.7|14109.7|14112|14110|14109.4|14106.2|268
1663725900000|2022-09-21 02:05:00|14111.8|14109.8|14110.2|14108.2|14111.8|14109.8|14110.1|14108.1|212
1663726200000|2022-09-21 02:10:00|14110.1|14108.1|14110|14108|14111.9|14108.5|14109.3|14106.8|164
1663726500000|2022-09-21 02:15:00|14109.8|14107.8|14111.3|14109.3|14111.7|14109.7|14109.3|14106.3|244
1663726800000|2022-09-21 02:20:00|14111.4|14109.4|14111.3|14109.3|14111.9|14109.9|14111.1|14109.1|116
1663727100000|2022-09-21 02:25:00|14111.2|14109.2|14112.3|14110.3|14113.6|14110.3|14111.1|14107.9|161
1663727400000|2022-09-21 02:30:00|14112.2|14110.2|14117.6|14115.6|14120|14116.6|14112.1|14108.6|434
1663727700000|2022-09-21 02:35:00|14117.4|14115.4|14116.6|14114.6|14119.5|14116.1|14116.2|14112.8|296
1663728000000|2022-09-21 02:40:00|14116.7|14114.7|14114.4|14112.4|14118|14114.8|14114.2|14112.2|180
1663728300000|2022-09-21 02:45:00|14114.3|14112.3|14114.5|14112.5|14116.7|14113.4|14113.8|14110.7|182
1663728600000|2022-09-21 02:50:00|14114.4|14112.4|14114.5|14112.5|14115.9|14112.6|14113.1|14109.8|211
1663728900000|2022-09-21 02:55:00|14114.4|14112.4|14114|14112|14116.7|14112.7|14113.7|14110.3|306
1663729200000|2022-09-21 03:00:00|14113.9|14111.9|14114.8|14109.8|14115.6|14112.1|14113.1|14109.7|271
1663729500000|2022-09-21 03:05:00|14114.9|14109.9|14115.4|14110.4|14116|14112.5|14113.2|14109.7|298
1663729800000|2022-09-21 03:10:00|14115.3|14110.3|14116.5|14111.5|14116.6|14112.9|14113.7|14110.3|253
1663730100000|2022-09-21 03:15:00|14116.4|14111.4|14116.4|14114.4|14118.2|14114.7|14114.7|14111.2|247
1663730400000|2022-09-21 03:20:00|14116.5|14114.5|14114.8|14112.8|14119.1|14115.6|14114.7|14111.2|291
1663730700000|2022-09-21 03:25:00|14114.7|14112.7|14117.6|14112.6|14117.9|14114.5|14114.7|14111|282
1663731000000|2022-09-21 03:30:00|14116|14114|14116.3|14114.3|14117.8|14114.3|14114.7|14111.2|276
1663731300000|2022-09-21 03:35:00|14116.2|14114.2|14115.8|14113.8|14118.2|14114.6|14115.6|14111.9|247
1663731600000|2022-09-21 03:40:00|14115.9|14113.9|14117.2|14115.2|14119.1|14115.4|14115.8|14112.6|234
1663731900000|2022-09-21 03:45:00|14117.1|14115.1|14115.7|14113.7|14118.9|14115.4|14115.4|14112|180
1663732200000|2022-09-21 03:50:00|14115.8|14113.8|14115.7|14113.7|14118.3|14114.8|14115.3|14111.9|197
1663732500000|2022-09-21 03:55:00|14115.8|14113.8|14116.5|14114.5|14118.5|14114.9|14115.5|14112.4|276
1663732800000|2022-09-21 04:00:00|14116.4|14114.4|14117.1|14115.1|14119.2|14115.7|14116.2|14113.1|208
1663733100000|2022-09-21 04:05:00|14117.2|14115.2|14118.9|14116.9|14121.2|14117.7|14117.2|14114|229
1663733400000|2022-09-21 04:10:00|14118.8|14116.8|14119.3|14117.3|14121.9|14118.8|14118.8|14115.5|254
1663733700000|2022-09-21 04:15:00|14119.2|14117.2|14120.5|14118.5|14123.9|14120.6|14119.2|14115.9|260
1663734000000|2022-09-21 04:20:00|14120.3|14118.3|14121|14119|14122.7|14119.3|14119.8|14116.4|236
1663734300000|2022-09-21 04:25:00|14120.9|14118.9|14122.6|14117.6|14123.5|14120.3|14120.7|14117.2|196
1663734600000|2022-09-21 04:30:00|14122.7|14117.7|14125.2|14123.2|14127.8|14123.9|14121.1|14117.6|228
1663734900000|2022-09-21 04:35:00|14125.1|14123.1|14124.9|14122.9|14127.3|14123.7|14124.1|14120.6|261
1663735200000|2022-09-21 04:40:00|14125|14123|14123|14121|14126.8|14123.3|14121.9|14118.4|383
1663735500000|2022-09-21 04:45:00|14123.1|14121.1|14123.6|14121.6|14126|14122.5|14122.8|14119.3|259
1663735800000|2022-09-21 04:50:00|14123.5|14121.5|14126.5|14121.5|14126.8|14123.4|14123.5|14120.1|168
1663736100000|2022-09-21 04:55:00|14124.6|14122.6|14126.9|14124.9|14129.1|14125.5|14124.4|14120.8|304
1663736400000|2022-09-21 05:00:00|14126.8|14124.8|14126.8|14121.8|14128.7|14125.2|14125.4|14121.7|269
1663736700000|2022-09-21 05:05:00|14126.6|14121.6|14124.5|14122.5|14127.3|14123.9|14124.2|14120.7|189
1663737000000|2022-09-21 05:10:00|14126|14121|14123.6|14121.6|14126|14122.6|14123.5|14120.1|164
1663737300000|2022-09-21 05:15:00|14123.7|14121.7|14122.8|14120.8|14125.6|14122|14122.8|14119.3|238
1663737600000|2022-09-21 05:20:00|14124.3|14119.3|14123.7|14121.7|14125.7|14122.4|14122.8|14119.2|227
1663737900000|2022-09-21 05:25:00|14123.8|14121.8|14121.8|14119.8|14125.6|14122.1|14121.4|14118.3|302
1663738200000|2022-09-21 05:30:00|14121.9|14119.9|14120.4|14118.4|14123.1|14119.9|14120.1|14116.6|246
1663738500000|2022-09-21 05:35:00|14120.3|14118.3|14122|14120|14123.8|14120.4|14120.3|14117.2|323
1663738800000|2022-09-21 05:40:00|14121.9|14119.9|14122.6|14117.6|14122.7|14120.4|14120.7|14117.1|328
1663739100000|2022-09-21 05:45:00|14122.7|14117.7|14121.8|14119.8|14123.5|14120.4|14120.9|14117.3|254
1663739400000|2022-09-21 05:50:00|14121.9|14119.9|14121|14119|14122.2|14120.2|14120|14118|210
1663739700000|2022-09-21 05:55:00|14121.1|14119.1|14131.2|14126.2|14131.3|14126.3|14120.3|14117.5|451
1663740000000|2022-09-21 06:00:00|14131.3|14126.3|14131|14126|14140.8|14135.8|14129.8|14124.8|736
1663740300000|2022-09-21 06:05:00|14131.1|14126.1|14129.9|14124.9|14131.3|14127.2|14126.6|14121.6|738
1663740600000|2022-09-21 06:10:00|14129.8|14124.8|14136.6|14131.6|14138.1|14133.7|14128.1|14123.9|655
1663740900000|2022-09-21 06:15:00|14136.7|14131.7|14134.7|14132.7|14138.8|14134.5|14133.2|14129.2|560
1663741200000|2022-09-21 06:20:00|14134.8|14132.8|14135|14130|14136.4|14133|14130|14125.7|655
1663741500000|2022-09-21 06:25:00|14134.9|14129.9|14136.1|14131.1|14139.8|14135.8|14133.4|14129.5|627
1663741800000|2022-09-21 06:30:00|14134.4|14132.4|14148.6|14143.6|14150.6|14145.6|14134.2|14130.7|689
1663742100000|2022-09-21 06:35:00|14148.7|14143.7|14149.7|14144.7|14150.2|14145.2|14142.1|14138.3|704
1663742400000|2022-09-21 06:40:00|14149.8|14144.8|14143.8|14138.8|14155|14150.4|14142.7|14137.9|769
1663742700000|2022-09-21 06:45:00|14143.7|14138.7|14144.6|14139.6|14150.8|14145.8|14140.7|14136.5|786
1663743000000|2022-09-21 06:50:00|14144.4|14139.4|14148|14143|14148.9|14144.7|14143.4|14138.4|540
1663743300000|2022-09-21 06:55:00|14148.3|14143.3|14146.1|14141.1|14151.9|14146.9|14144.5|14139.5|650
1663743600000|2022-09-21 07:00:00|14146|14141|14147.9|14142.9|14149.1|14144.1|14145.3|14140.7|732
1663743900000|2022-09-21 07:05:00|14147.8|14142.8|14144|14139|14148.3|14143.3|14143.6|14138.6|665
1663744200000|2022-09-21 07:10:00|14144.3|14139.3|14142.6|14137.6|14146.5|14141.5|14141.4|14136.9|611
1663744500000|2022-09-21 07:15:00|14142.4|14137.4|14138.5|14136.5|14142.8|14137.8|14136.6|14132.9|652
1663744800000|2022-09-21 07:20:00|14140.1|14135.1|14140.8|14135.8|14141.3|14137.4|14137.2|14133.7|667
1663745100000|2022-09-21 07:25:00|14141|14136|14139.3|14134.3|14142.2|14137.6|14135.8|14132.1|670
1663745400000|2022-09-21 07:30:00|14139.1|14134.1|14141.1|14136.1|14142.1|14137.1|14138.8|14133.8|634
1663745700000|2022-09-21 07:35:00|14141|14136|14140|14135|14143.5|14138.5|14139.3|14134.3|552
1663746000000|2022-09-21 07:40:00|14140.1|14135.1|14142.4|14137.4|14143.4|14138.4|14140|14135|565
1663746300000|2022-09-21 07:45:00|14142.3|14137.3|14139.8|14134.8|14142.4|14137.4|14137.3|14133.1|575
1663746600000|2022-09-21 07:50:00|14139.9|14134.9|14139.4|14134.4|14139.9|14134.9|14136.9|14133|505
1663746900000|2022-09-21 07:55:00|14139.3|14134.3|14140.1|14135.1|14140.6|14137|14137.1|14133.3|489
1663747200000|2022-09-21 08:00:00|14140.3|14135.3|14142.1|14137.1|14142.3|14137.3|14138.9|14133.9|521
1663747500000|2022-09-21 08:05:00|14142.2|14137.2|14140.6|14135.6|14145|14140|14139.4|14134.4|543
1663747800000|2022-09-21 08:10:00|14140.7|14135.7|14142.7|14137.7|14143.4|14138.4|14140.2|14135.2|506
1663748100000|2022-09-21 08:15:00|14142.9|14137.9|14142.3|14137.3|14144.3|14139.3|14141.3|14136.3|601
1663748400000|2022-09-21 08:20:00|14142.4|14137.4|14139.9|14134.9|14142.6|14137.6|14139.5|14134.9|603
1663748700000|2022-09-21 08:25:00|14140|14135|14143.7|14138.7|14144.3|14139.3|14138.2|14134.7|516
1663749000000|2022-09-21 08:30:00|14143.6|14138.6|14142.8|14137.8|14145.4|14140.4|14141.3|14136.3|527
1663749300000|2022-09-21 08:35:00|14142.6|14137.6|14140.5|14135.5|14143|14138.7|14139.1|14135.2|522
1663749600000|2022-09-21 08:40:00|14140.6|14135.6|14140.7|14135.7|14141.4|14137.4|14138.2|14134.2|602
1663749900000|2022-09-21 08:45:00|14140.9|14135.9|14138.7|14133.7|14141.7|14138.1|14137.5|14133.6|549
1663750200000|2022-09-21 08:50:00|14138.6|14133.6|14140.5|14135.5|14142|14138.2|14137.1|14133.4|518
1663750500000|2022-09-21 08:55:00|14140.6|14135.6|14139.5|14134.5|14141.7|14137.9|14138.8|14134.1|454
1663750800000|2022-09-21 09:00:00|14139.4|14134.4|14138.5|14133.5|14140|14135.7|14137.4|14133|379
1663751100000|2022-09-21 09:05:00|14138.4|14133.4|14136.6|14134.6|14138.9|14134.8|14136.1|14132.5|275
1663751400000|2022-09-21 09:10:00|14138.2|14133.2|14136.1|14131.1|14138.6|14134.9|14134.3|14130.8|310
1663751700000|2022-09-21 09:15:00|14135.8|14130.8|14135|14130|14136.3|14132.6|14133.5|14129.6|456
1663752000000|2022-09-21 09:20:00|14134.8|14129.8|14137.1|14132.1|14137.2|14132.8|14133|14129.4|426
1663752300000|2022-09-21 09:25:00|14137.2|14132.2|14134.1|14129.1|14137.5|14133.5|14132.6|14128.9|342
1663752600000|2022-09-21 09:30:00|14132.5|14130.5|14133|14128|14134.7|14131|14130.5|14127.1|470
1663752900000|2022-09-21 09:35:00|14133.1|14128.1|14132.5|14127.5|14133.3|14129.6|14131.3|14126.5|379
1663753200000|2022-09-21 09:40:00|14132.6|14127.6|14129.3|14127.3|14132.6|14128.5|14128.9|14125.7|276
1663753500000|2022-09-21 09:45:00|14129.2|14127.2|14128.1|14126.1|14130.9|14127.5|14128|14124.8|246
1663753800000|2022-09-21 09:50:00|14128.2|14126.2|14128.5|14126.5|14130.5|14127.5|14127.9|14124.8|349
1663754100000|2022-09-21 09:55:00|14128.4|14126.4|14130.4|14125.4|14131.6|14128.6|14128.4|14125|319
1663754400000|2022-09-21 10:00:00|14130.5|14125.5|14129|14127|14130.9|14127.4|14128.4|14125|330
1663754700000|2022-09-21 10:05:00|14129.3|14127.3|14129.7|14127.7|14132.1|14128.6|14128.6|14125.1|314
1663755000000|2022-09-21 10:10:00|14129.6|14127.6|14130.4|14128.4|14132.9|14129.7|14129.5|14126.4|230
1663755300000|2022-09-21 10:15:00|14130.5|14128.5|14130.8|14128.8|14132.8|14129.3|14130|14126.7|282
1663755600000|2022-09-21 10:20:00|14130.9|14128.9|14130.8|14128.8|14133.5|14130.1|14130.4|14126.9|323
1663755900000|2022-09-21 10:25:00|14131|14129|14129|14127|14132.1|14129.3|14128|14124.9|379
1663756200000|2022-09-21 10:30:00|14128.9|14126.9|14132.6|14127.6|14134.4|14130.5|14128.6|14125.2|480
1663756500000|2022-09-21 10:35:00|14132.5|14127.5|14132.3|14130.3|14134|14130.6|14130.6|14127.3|424
1663756800000|2022-09-21 10:40:00|14132.4|14130.4|14130.4|14128.4|14134.2|14131|14130.2|14127|358
1663757100000|2022-09-21 10:45:00|14130.5|14128.5|14131.8|14129.8|14133.9|14130.3|14128.9|14126|278
1663757400000|2022-09-21 10:50:00|14131.9|14129.9|14130.5|14128.5|14133.4|14129.9|14129.5|14126.7|213
1663757700000|2022-09-21 10:55:00|14130.6|14128.6|14132|14130|14134|14130.5|14130.4|14127.1|332
1663758000000|2022-09-21 11:00:00|14131.9|14129.9|14135.6|14133.6|14135.6|14133.6|14131.6|14128|304
1663758300000|2022-09-21 11:05:00|14135.5|14133.5|14133.7|14131.7|14139|14135.4|14132.8|14130.8|330
1663758600000|2022-09-21 11:10:00|14133.8|14131.8|14137.7|14135.7|14139.3|14135.8|14133.3|14129.8|440
1663758900000|2022-09-21 11:15:00|14137.8|14135.8|14136.7|14134.7|14139.6|14136.2|14136|14132.5|528
1663759200000|2022-09-21 11:20:00|14136.6|14134.6|14137.1|14135.1|14139.9|14136.6|14136.6|14133.6|446
1663759500000|2022-09-21 11:25:00|14137.2|14135.2|14135.3|14133.3|14138.9|14135.6|14135.1|14131.6|442
1663759800000|2022-09-21 11:30:00|14135.4|14133.4|14136.1|14134.1|14138.3|14134.8|14134.1|14130.7|390
1663760100000|2022-09-21 11:35:00|14136|14134|14132.1|14130.1|14136.2|14134.2|14131.7|14129.1|369
1663760400000|2022-09-21 11:40:00|14132.2|14130.2|14132.2|14130.2|14134.4|14131.3|14131.5|14127.8|410
1663760700000|2022-09-21 11:45:00|14132.3|14130.3|14134.2|14132.2|14135.6|14132.6|14131.9|14128.8|466
1663761000000|2022-09-21 11:50:00|14134.3|14132.3|14136.7|14131.7|14138|14134.7|14132.7|14129.5|424
1663761300000|2022-09-21 11:55:00|14136.8|14131.8|14139|14137|14140.9|14137.7|14135.5|14131.8|497
1663761600000|2022-09-21 12:00:00|14139.1|14137.1|14136.7|14134.7|14140.5|14137.1|14135.3|14131.7|408
1663761900000|2022-09-21 12:05:00|14136.8|14134.8|14140.9|14138.9|14142.6|14139.4|14136.7|14133.3|340
1663762200000|2022-09-21 12:10:00|14140.8|14138.8|14140|14138|14142.3|14139.3|14138.7|14135.5|372
1663762500000|2022-09-21 12:15:00|14140.1|14138.1|14147.4|14142.4|14147.4|14143.7|14139.8|14136.7|408
1663762800000|2022-09-21 12:20:00|14147.3|14142.3|14141.8|14136.8|14149.5|14146|14139.9|14136.4|508
1663763100000|2022-09-21 12:25:00|14140.2|14138.2|14141.1|14139.1|14144.2|14140.7|14140|14136.5|465
1663763400000|2022-09-21 12:30:00|14141|14139|14137.8|14135.8|14143.4|14139.9|14137.8|14134.4|498
1663763700000|2022-09-21 12:35:00|14139.3|14134.3|14138.5|14133.5|14140.6|14137|14136|14132.2|452
1663764000000|2022-09-21 12:40:00|14138.4|14133.4|14138.1|14136.1|14141|14137.3|14136.9|14133.3|502
1663764300000|2022-09-21 12:45:00|14138.3|14136.3|14136.5|14131.5|14140.6|14137|14135.4|14131.5|419
1663764600000|2022-09-21 12:50:00|14136.3|14131.3|14138.9|14136.9|14140|14136.9|14134.8|14131.1|546
1663764900000|2022-09-21 12:55:00|14139.3|14137.3|14142|14140|14144.6|14141.3|14138.7|14135.4|603
1663765200000|2022-09-21 13:00:00|14141.9|14139.9|14140.8|14138.8|14143.2|14140.1|14139.8|14136.5|626
1663765500000|2022-09-21 13:05:00|14140.9|14138.9|14144.6|14139.6|14146|14142.6|14140.6|14137.7|607
1663765800000|2022-09-21 13:10:00|14143.5|14141.5|14139.7|14134.7|14144|14141.5|14137.9|14134.5|442
1663766100000|2022-09-21 13:15:00|14139.6|14134.6|14140.1|14138.1|14141.9|14138.7|14137.7|14134.6|357
1663766400000|2022-09-21 13:20:00|14140|14138|14137.2|14135.2|14141.4|14138|14137|14133.6|397
1663766700000|2022-09-21 13:25:00|14137.1|14135.1|14140.1|14135.1|14141.6|14138.1|14135.6|14131.9|458
1663767000000|2022-09-21 13:30:00|14138.5|14136.5|14146.3|14141.3|14147.9|14144.4|14138.1|14134.5|533
1663767300000|2022-09-21 13:35:00|14146.4|14141.4|14142.1|14140.1|14147.1|14143.6|14141.8|14138.8|502
1663767600000|2022-09-21 13:40:00|14142.2|14140.2|14145.4|14143.4|14147|14143.5|14140.3|14136.8|474
1663767900000|2022-09-21 13:45:00|14146.9|14141.9|14138.9|14136.9|14148.4|14144.7|14137.8|14134.2|632
1663768200000|2022-09-21 13:50:00|14139|14137|14141.1|14139.1|14145|14141.2|14139|14135.7|567
1663768500000|2022-09-21 13:55:00|14141|14139|14144.8|14139.8|14145|14141.6|14140.8|14137.4|449
1663768800000|2022-09-21 14:00:00|14144.7|14139.7|14143.8|14141.8|14145.9|14142.3|14141|14137.6|571
1663769100000|2022-09-21 14:05:00|14143.9|14141.9|14144.8|14139.8|14150.6|14146.9|14143.1|14139.6|543
1663769400000|2022-09-21 14:10:00|14144.9|14139.9|14147.2|14145.2|14149.4|14145.5|14144.8|14139.8|449
1663769700000|2022-09-21 14:15:00|14147.1|14145.1|14151.1|14146.1|14152.8|14148.8|14146.6|14143|440
1663770000000|2022-09-21 14:20:00|14151|14146|14151.5|14146.5|14153.7|14150|14148.1|14144.6|522
1663770300000|2022-09-21 14:25:00|14151.7|14146.7|14147.1|14145.1|14153|14149.2|14146.9|14143.1|575
1663770600000|2022-09-21 14:30:00|14146.9|14144.9|14153.1|14151.1|14155.4|14151.6|14146.6|14143.5|491
1663770900000|2022-09-21 14:35:00|14153|14151|14152.5|14150.5|14154.9|14151.1|14150.6|14147.1|459
1663771200000|2022-09-21 14:40:00|14152.6|14150.6|14154.2|14152.2|14156.4|14152.9|14151.5|14148.1|474
1663771500000|2022-09-21 14:45:00|14154.3|14152.3|14153.4|14148.4|14158.7|14155.1|14152|14148.4|496
1663771800000|2022-09-21 14:50:00|14153.5|14148.5|14155.7|14153.7|14157|14154.6|14150.3|14148.1|448
1663772100000|2022-09-21 14:55:00|14155.8|14153.8|14160.5|14155.5|14161.4|14158.3|14155.1|14151.7|446
1663772400000|2022-09-21 15:00:00|14158.8|14156.8|14163.7|14158.7|14163.7|14159.1|14158.4|14154.9|465
1663772700000|2022-09-21 15:05:00|14163.6|14158.6|14160.6|14155.6|14165.7|14162.2|14158.8|14155.2|434
1663773000000|2022-09-21 15:10:00|14159.3|14157.3|14159|14157|14162.3|14157.8|14158.9|14154.8|332
1663773300000|2022-09-21 15:15:00|14158.9|14156.9|14161.1|14159.1|14162|14159.9|14158.6|14155.5|391
1663773600000|2022-09-21 15:20:00|14161.2|14159.2|14160.5|14155.5|14163.7|14159.9|14159.1|14155.4|331
1663773900000|2022-09-21 15:25:00|14160.6|14155.6|14157|14155|14161.4|14157.8|14156.2|14152.3|388
1663774200000|2022-09-21 15:30:00|14157.1|14155.1|14153.4|14151.4|14157.1|14155.1|14152.4|14148.9|372
1663774500000|2022-09-21 15:35:00|14153.3|14151.3|14153.5|14148.5|14155.7|14152.1|14151.1|14147.6|376
1663774800000|2022-09-21 15:40:00|14153.8|14148.8|14152.5|14147.5|14154.1|14150.7|14150.6|14146.8|353
1663775100000|2022-09-21 15:45:00|14152.4|14147.4|14152.9|14147.9|14155.3|14151.8|14150.8|14147.2|309
1663775400000|2022-09-21 15:50:00|14153|14148|14153.9|14148.9|14154.7|14150.9|14150.6|14147.1|387
1663775700000|2022-09-21 15:55:00|14153.8|14148.8|14153.8|14148.8|14154.6|14151.1|14151.6|14148|282
1663776000000|2022-09-21 16:00:00|14153.9|14148.9|14157.7|14152.7|14158.3|14153.3|14153.7|14148.7|277
1663776300000|2022-09-21 16:05:00|14157.8|14152.8|14156.2|14151.2|14157.9|14152.9|14154.7|14149.7|285
1663776600000|2022-09-21 16:10:00|14154.7|14152.7|14157.2|14152.2|14157.3|14153.3|14154.7|14150.9|281
1663776900000|2022-09-21 16:15:00|14157.3|14152.3|14154.7|14152.7|14157.4|14153.1|14154.6|14151|230
1663777200000|2022-09-21 16:20:00|14154.8|14152.8|14155.9|14150.9|14155.9|14152.8|14152.8|14149.2|269
1663777500000|2022-09-21 16:25:00|14155.8|14150.8|14156.3|14151.3|14156.3|14152.2|14153.7|14150|290
1663777800000|2022-09-21 16:30:00|14156.2|14151.2|14158.1|14153.1|14158.9|14153.9|14156|14151|306
1663778100000|2022-09-21 16:35:00|14158.2|14153.2|14157.5|14152.5|14158.4|14153.4|14156.7|14151.7|276
1663778400000|2022-09-21 16:40:00|14157.6|14152.6|14158.4|14153.4|14158.8|14153.8|14157.2|14152.2|279
1663778700000|2022-09-21 16:45:00|14158.3|14153.3|14156.7|14151.7|14160|14155|14156.7|14151.7|311
1663779000000|2022-09-21 16:50:00|14156.8|14151.8|14161.2|14156.2|14162.7|14157.7|14155.6|14151.7|376
1663779300000|2022-09-21 16:55:00|14161.3|14156.3|14162.3|14157.3|14162.8|14157.8|14160.6|14155.6|304
1663779600000|2022-09-21 17:00:00|14162.2|14157.2|14160|14155|14162.4|14157.5|14159.5|14155|279
1663779900000|2022-09-21 17:05:00|14160.1|14155.1|14159.6|14154.6|14161.3|14157.7|14158.8|14154.5|285
1663780200000|2022-09-21 17:10:00|14159.7|14154.7|14160.2|14155.2|14161.3|14156.3|14159.4|14154.4|292
1663780500000|2022-09-21 17:15:00|14160.4|14155.4|14160.6|14155.6|14162.2|14158.5|14159.5|14155|286
1663780800000|2022-09-21 17:20:00|14160.2|14155.2|14160.1|14155.1|14161.9|14156.9|14158.7|14155|340
1663781100000|2022-09-21 17:25:00|14160|14155|14160.7|14155.7|14161.2|14156.2|14159.3|14154.3|213
1663781400000|2022-09-21 17:30:00|14160.8|14155.8|14159.2|14154.2|14161.9|14156.9|14158.7|14153.7|324
1663781700000|2022-09-21 17:35:00|14159.1|14154.1|14157.2|14152.2|14159.1|14154.1|14155.4|14152|199
1663782000000|2022-09-21 17:40:00|14157.1|14152.1|14155.2|14150.2|14159.3|14155.4|14155|14150|288
1663782300000|2022-09-21 17:45:00|14155.1|14150.1|14149.4|14144.4|14155.3|14150.3|14149.3|14144.3|320
1663782600000|2022-09-21 17:50:00|14149.3|14144.3|14152.5|14147.5|14153.4|14148.4|14146.8|14141.8|405
1663782900000|2022-09-21 17:55:00|14152.8|14147.8|14148.4|14132.4|14171.8|14161.2|14146.6|14130.6|700
1663783200000|2022-09-21 18:00:00|14150.5|14134.5|14185.7|14180.8|14195.3|14190.4|14150.5|14134.5|1063
1663783500000|2022-09-21 18:05:00|14187.6|14180.7|14186.3|14181.3|14195.1|14190.1|14183.7|14178.7|978
1663783800000|2022-09-21 18:10:00|14186.1|14181.1|14194|14189|14195.4|14190.4|14182.7|14177.7|991
1663784100000|2022-09-21 18:15:00|14194.2|14189.2|14184.9|14179.9|14194.8|14189.8|14182.6|14177.6|919
1663784400000|2022-09-21 18:20:00|14185.2|14180.2|14177.1|14172.1|14186.1|14181.1|14176.7|14171.7|886
1663784700000|2022-09-21 18:25:00|14177.5|14172.5|14176.6|14171.6|14181.8|14176.8|14170.7|14165.7|863
1663785000000|2022-09-21 18:30:00|14176.9|14171.9|14152.8|14147.8|14187.3|14182.3|14142|14137|1005
1663785300000|2022-09-21 18:35:00|14152.1|14147.1|14165.5|14160.5|14168.6|14163.6|14142.4|14137.4|1090
1663785600000|2022-09-21 18:40:00|14165.6|14160.6|14134.1|14129.1|14166.5|14161.5|14133.4|14128.4|1050
1663785900000|2022-09-21 18:45:00|14134.2|14129.2|14145.2|14140.2|14150.3|14145.3|14126.8|14123.3|978
1663786200000|2022-09-21 18:50:00|14145.5|14140.5|14131.3|14126.3|14153.1|14148.1|14130|14125|1012
1663786500000|2022-09-21 18:55:00|14131.5|14126.5|14130.5|14125.5|14134.2|14129.2|14126.9|14122.2|769
1663786800000|2022-09-21 19:00:00|14130.4|14125.4|14137|14132|14139.6|14134.6|14127.8|14122.8|878
1663787100000|2022-09-21 19:05:00|14137.3|14132.3|14146.8|14141.8|14147.5|14142.5|14131.6|14126.6|921
1663787400000|2022-09-21 19:10:00|14146.7|14141.7|14140|14135|14164.1|14159.1|14140|14135|963
1663787700000|2022-09-21 19:15:00|14139.9|14134.9|14150|14145|14152|14147|14133.8|14128.8|912
1663788000000|2022-09-21 19:20:00|14151|14146|14152.4|14147.4|14159.6|14154.6|14151|14146|885
1663788300000|2022-09-21 19:25:00|14152.6|14147.6|14163.5|14158.5|14168.3|14163.3|14152.3|14147.3|861
1663788600000|2022-09-21 19:30:00|14163.6|14158.6|14164.2|14159.2|14171.4|14166.4|14161.5|14156.5|789
1663788900000|2022-09-21 19:35:00|14164.3|14159.3|14172.8|14167.8|14173.8|14168.8|14163.4|14158.4|811
1663789200000|2022-09-21 19:40:00|14172.6|14167.6|14176.6|14171.6|14176.6|14171.6|14167.3|14162.3|724
1663789500000|2022-09-21 19:45:00|14176.5|14171.5|14179.7|14174.7|14181.8|14176.8|14173.6|14168.6|704
1663789800000|2022-09-21 19:50:00|14179.6|14174.6|14175.4|14170.4|14179.6|14174.6|14173.9|14168.9|703
1663790100000|2022-09-21 19:55:00|14175.1|14170.1|14180.2|14175.2|14181.7|14176.7|14174.6|14169.6|643
1663790400000|2022-09-21 20:00:00|14180|14175|14183.9|14178.9|14184.1|14179.1|14180|14175|503
1663790700000|2022-09-21 20:05:00|14183.8|14178.8|14179.2|14174.2|14184.1|14179.1|14178.7|14173.7|345
1663791000000|2022-09-21 20:10:00|14179.3|14174.3|14174.5|14169.5|14180.1|14175.1|14174.3|14169.3|332
1663791300000|2022-09-21 20:15:00|14174.6|14169.6|14176.6|14171.6|14177|14172|14174.5|14169.5|218
1663791600000|2022-09-21 20:20:00|14176.7|14171.7|14177.1|14172.1|14177.4|14172.4|14175.4|14170.4|200
1663791900000|2022-09-21 20:25:00|14177.3|14172.3|14175.3|14170.3|14177.3|14172.3|14174|14169|297
1663792200000|2022-09-21 20:30:00|14175.2|14170.2|14176.6|14171.6|14176.9|14171.9|14175.1|14170.1|131
1663792500000|2022-09-21 20:35:00|14176.7|14171.7|14176.2|14171.2|14176.9|14173|14175|14171.1|100
1663792800000|2022-09-21 20:40:00|14176.3|14171.3|14176.4|14171.4|14177.3|14172.3|14175.9|14170.9|97
1663793100000|2022-09-21 20:45:00|14176.3|14171.3|14176.3|14171.3|14177|14172|14175.8|14170.8|109
1663793400000|2022-09-21 20:50:00|14176.4|14171.4|14175.6|14170.6|14176.7|14171.7|14174.6|14169.4|171
1663793700000|2022-09-21 20:55:00|14175.2|14170.2|14175.6|14170.6|14180.2|14171.1|14174.5|14166|158
1663794000000|2022-09-21 21:00:00|14175.5|14169.1|14179|14168.2|14179|14170|14175|14163.4|71
1663794300000|2022-09-21 21:05:00|14178.9|14168.3|14179.8|14169.2|14180.6|14171.6|14176.4|14168.3|51
1663794600000|2022-09-21 21:10:00|14178.7|14169.3|14178.7|14167.4|14182.7|14170.4|14178|14166.3|99
1663794900000|2022-09-21 21:15:00|14179.5|14168|14177.5|14166|14182.4|14171.4|14174.9|14162.6|193
1663795200000|2022-09-21 21:20:00|14177.9|14166.1|14180.6|14164.9|14182.5|14175|14175.1|14164.2|254
1663795500000|2022-09-21 21:25:00|14180.4|14165.2|14180.2|14166|14182.2|14170.1|14177.3|14163.4|390
1663795800000|2022-09-21 21:30:00|14179.8|14166.3|14178.8|14166.2|14180.8|14168|14175.8|14165.7|141
1663796100000|2022-09-21 21:35:00|14177.4|14166.4|14178.1|14167.3|14180.4|14168.9|14174.9|14166|161
1663796400000|2022-09-21 21:40:00|14177.3|14167.8|14177|14168|14180.7|14168.7|14174.9|14166.3|127
1663796700000|2022-09-21 21:45:00|14176.2|14167.2|14177.6|14167.9|14180.8|14169.6|14174.2|14165.5|188
1663797000000|2022-09-21 21:50:00|14177.4|14168.1|14177.4|14169.7|14179|14170.9|14174.9|14167.3|155
1663797300000|2022-09-21 21:55:00|14179|14168.5|14177.8|14168.9|14181.5|14170.9|14175.9|14165.9|148
1663797600000|2022-09-21 22:00:00|14178.4|14168.5|14180.4|14175.4|14186.8|14175.8|14176.9|14167.9|319
1663797900000|2022-09-21 22:05:00|14180.3|14175.3|14180.8|14174|14186.2|14175.7|14180.2|14170.2|246
1663798200000|2022-09-21 22:10:00|14181.1|14173.1|14180.9|14173|14185.9|14175.1|14178.9|14169.2|175
1663798500000|2022-09-21 22:15:00|14185.3|14169.3|14181.8|14173.7|14185.3|14175.5|14180|14168.8|169
1663798800000|2022-09-21 22:20:00|14181.5|14173.6|14179|14171.8|14184.4|14173.7|14178.4|14170.1|186
1663799100000|2022-09-21 22:25:00|14179.1|14171.6|14178.9|14171.8|14182|14172.5|14177.4|14169.1|155
1663799400000|2022-09-21 22:30:00|14178.5|14171.7|14178.6|14173.6|14181.2|14174.3|14177|14169.4|198
1663799700000|2022-09-21 22:35:00|14178.7|14173.7|14180.5|14175.5|14182.5|14175.8|14178.4|14173.4|173
1663800000000|2022-09-21 22:40:00|14180.4|14175.4|14180.5|14175.5|14182.4|14175.6|14178.7|14172|275
1663800300000|2022-09-21 22:45:00|14180.6|14175.6|14181.1|14176.1|14185.3|14176.9|14180.1|14171.5|179
1663800600000|2022-09-21 22:50:00|14182.3|14174.9|14190.7|14179.8|14191.2|14183|14180.1|14173.5|284
1663800900000|2022-09-21 22:55:00|14189.9|14180.5|14186.4|14180.1|14191.7|14183.1|14185.1|14176.7|240
1663801200000|2022-09-21 23:00:00|14186.6|14179.9|14183.3|14178.3|14186.7|14180.8|14183.1|14178.1|185
1663801500000|2022-09-21 23:05:00|14183.4|14178.4|14185.5|14180.5|14186.2|14181.2|14181|14176|290
1663801800000|2022-09-21 23:10:00|14185.6|14180.6|14191.1|14186.1|14191.3|14186.3|14185.1|14180.1|334
1663802100000|2022-09-21 23:15:00|14191.2|14186.2|14193.7|14188.7|14194.2|14189.2|14189.9|14184.9|388
1663802400000|2022-09-21 23:20:00|14193.6|14188.6|14191.4|14186.4|14193.8|14188.8|14191.1|14186.1|246
1663802700000|2022-09-21 23:25:00|14191.3|14186.3|14194.7|14189.7|14195.2|14190.2|14190.2|14186|295
1663803000000|2022-09-21 23:30:00|14194.8|14189.8|14192.4|14187.4|14196.7|14191.7|14191.3|14186.3|300
1663803300000|2022-09-21 23:35:00|14192.5|14187.5|14189.8|14184.8|14194|14189|14187.6|14182.6|303
1663803600000|2022-09-21 23:40:00|14190|14185|14190.6|14185.6|14191.1|14186.1|14189.3|14184.3|264
1663803900000|2022-09-21 23:45:00|14190.5|14185.5|14191.8|14186.8|14192.6|14189.1|14187.8|14182.8|271
1663804200000|2022-09-21 23:50:00|14191.9|14186.9|14190.2|14185.2|14191.9|14186.9|14189.8|14184.8|342
1663804500000|2022-09-21 23:55:00|14190.3|14185.3|14190.3|14185.3|14190.6|14186.6|14188.6|14183.9|340
1663804800000|2022-09-22 00:00:00|14190.2|14185.2|14196.7|14191.7|14200.2|14195.2|14188.4|14184.4|513
1663805100000|2022-09-22 00:05:00|14197.2|14192.2|14199.1|14194.1|14200|14196.2|14194.2|14190.2|421
1663805400000|2022-09-22 00:10:00|14199|14194|14199.9|14197.9|14201.2|14197.9|14197.4|14192.6|292
1663805700000|2022-09-22 00:15:00|14200|14198|14200.4|14195.4|14202.1|14198.7|14197.3|14193.8|365
1663806000000|2022-09-22 00:20:00|14200.3|14195.3|14197.8|14192.8|14200.3|14196.7|14195.2|14191.6|388
1663806300000|2022-09-22 00:25:00|14198|14193|14198.9|14196.9|14201.2|14198|14196.3|14192.3|370
1663806600000|2022-09-22 00:30:00|14199|14197|14199.7|14197.7|14201.9|14198.7|14196.3|14192.7|344
1663806900000|2022-09-22 00:35:00|14200.4|14198.4|14199.5|14194.5|14201.3|14198.5|14197.7|14194.2|351
1663807200000|2022-09-22 00:40:00|14199.7|14194.7|14200.3|14195.3|14202.9|14200.1|14197.9|14194.4|374
1663807500000|2022-09-22 00:45:00|14200.2|14195.2|14197.8|14192.8|14201.2|14197.5|14195.8|14192.5|423
1663807800000|2022-09-22 00:50:00|14197.7|14192.7|14200.1|14195.1|14201.2|14197.8|14196.3|14192.4|445
1663808100000|2022-09-22 00:55:00|14199.6|14194.6|14198.5|14193.5|14200.3|14196.5|14195.4|14191.7|413
1663808400000|2022-09-22 01:00:00|14198.3|14193.3|14197.3|14192.3|14198.4|14194.7|14193.6|14189.1|460
1663808700000|2022-09-22 01:05:00|14197.2|14192.2|14196.5|14194.5|14197.9|14194.6|14194.4|14190.9|358
1663809000000|2022-09-22 01:10:00|14196.4|14194.4|14201|14196|14201.6|14198.4|14195.8|14192.4|431
1663809300000|2022-09-22 01:15:00|14200.9|14195.9|14200.9|14198.9|14204.3|14201|14199.5|14195.8|349
1663809600000|2022-09-22 01:20:00|14200.8|14198.8|14201.8|14199.8|14205.2|14202.1|14200.8|14197.3|356
1663809900000|2022-09-22 01:25:00|14201.7|14199.7|14197.4|14192.4|14203.9|14200.5|14196.8|14192.3|416
1663810200000|2022-09-22 01:30:00|14197.6|14192.6|14204.8|14199.8|14204.8|14201.3|14194.6|14191|471
1663810500000|2022-09-22 01:35:00|14204.9|14199.9|14203.5|14201.5|14205.4|14201.8|14201.6|14198.2|410
1663810800000|2022-09-22 01:40:00|14203.6|14201.6|14202.6|14197.6|14205.2|14201.8|14199.5|14195.8|419
1663811100000|2022-09-22 01:45:00|14202.7|14197.7|14201|14199|14204.8|14201.2|14199.9|14196.4|463
1663811400000|2022-09-22 01:50:00|14200.8|14198.8|14200.6|14195.6|14203|14199.6|14195.8|14192.5|457
1663811700000|2022-09-22 01:55:00|14200.7|14195.7|14197.8|14195.8|14203.9|14200.4|14197.7|14194.2|440
1663812000000|2022-09-22 02:00:00|14197.9|14195.9|14200.4|14198.4|14201.6|14198.5|14196.2|14192.7|366
1663812300000|2022-09-22 02:05:00|14200.5|14198.5|14209.8|14207.8|14211.4|14207.9|14199.9|14196.5|372
1663812600000|2022-09-22 02:10:00|14209.9|14207.9|14210.9|14205.9|14213.6|14210|14206.3|14202.6|475
1663812900000|2022-09-22 02:15:00|14209.4|14207.4|14207.5|14202.5|14211.4|14207.9|14204.7|14200.7|332
1663813200000|2022-09-22 02:20:00|14207.6|14202.6|14208.6|14203.6|14208.6|14205.3|14203.6|14199.8|383
1663813500000|2022-09-22 02:25:00|14207|14205|14208.8|14206.8|14212.1|14208.8|14205.4|14202|420
1663813800000|2022-09-22 02:30:00|14208.7|14206.7|14210.2|14205.2|14210.4|14206.8|14205.1|14201.4|469
1663814100000|2022-09-22 02:35:00|14210.3|14205.3|14208.4|14206.4|14210.8|14207.3|14206.6|14202.9|382
1663814400000|2022-09-22 02:40:00|14208.2|14206.2|14207.8|14202.8|14212.4|14209|14205.3|14201.3|404
1663814700000|2022-09-22 02:45:00|14207.7|14202.7|14202.3|14200.3|14208.3|14205.4|14202.3|14198.8|370
1663815000000|2022-09-22 02:50:00|14202.5|14200.5|14217.4|14212.4|14217.8|14212.8|14202.2|14199.4|773
1663815300000|2022-09-22 02:55:00|14217.2|14212.2|14210.1|14205.1|14217.7|14214.2|14201|14196|886
1663815600000|2022-09-22 03:00:00|14210|14205|14213.4|14208.4|14214.7|14209.9|14206.2|14201.2|748
1663815900000|2022-09-22 03:05:00|14213.5|14208.5|14209.6|14204.6|14213.6|14209.4|14207.2|14203.2|568
1663816200000|2022-09-22 03:10:00|14209.4|14204.4|14215.3|14210.3|14216.6|14211.6|14207|14203.2|592
1663816500000|2022-09-22 03:15:00|14215.7|14210.7|14212.5|14207.5|14215.8|14212|14212.3|14207.3|608
1663816800000|2022-09-22 03:20:00|14212.4|14207.4|14212.8|14207.8|14213.7|14209.6|14209.3|14205.8|503
1663817100000|2022-09-22 03:25:00|14212.9|14207.9|14213.1|14208.1|14213.9|14209.9|14211.5|14207.5|360
1663817400000|2022-09-22 03:30:00|14212.8|14207.8|14212.5|14207.5|14213.8|14210.1|14208.1|14204.5|522
1663817700000|2022-09-22 03:35:00|14212.4|14207.4|14209.8|14204.8|14212.5|14208.9|14207.9|14204|469
1663818000000|2022-09-22 03:40:00|14209.9|14204.9|14207.2|14205.2|14210.6|14206.6|14207.1|14203.7|317
1663818300000|2022-09-22 03:45:00|14207.3|14205.3|14208.9|14203.9|14210|14206.6|14207.2|14203.7|247
1663818600000|2022-09-22 03:50:00|14207.3|14205.3|14209.2|14204.2|14209.7|14206.5|14207.3|14203.8|219
1663818900000|2022-09-22 03:55:00|14209.1|14204.1|14208.6|14206.6|14210.9|14207.3|14207.7|14204.1|281
1663819200000|2022-09-22 04:00:00|14210.1|14205.1|14205.8|14203.8|14210.6|14207.1|14205.2|14201.7|346
1663819500000|2022-09-22 04:05:00|14205.7|14203.7|14206.9|14204.9|14209.3|14205.9|14205.7|14203.1|289
1663819800000|2022-09-22 04:10:00|14206.8|14204.8|14206.2|14204.2|14208.4|14204.9|14205.5|14202.2|251
1663820100000|2022-09-22 04:15:00|14206.1|14204.1|14205.3|14203.3|14209.2|14205.7|14205.1|14202|265
1663820400000|2022-09-22 04:20:00|14205.2|14203.2|14204.5|14202.5|14206.7|14203.6|14204|14200.7|306
1663820700000|2022-09-22 04:25:00|14204.6|14202.6|14206.1|14201.1|14206.6|14203.4|14204.1|14201|216
1663821000000|2022-09-22 04:30:00|14204.8|14202.8|14204.3|14202.3|14206.8|14203.8|14203.9|14200.7|331
1663821300000|2022-09-22 04:35:00|14204.4|14202.4|14205.2|14203.2|14206.8|14203.2|14204|14200.6|217
1663821600000|2022-09-22 04:40:00|14205|14203|14205.6|14203.6|14207.4|14203.9|14204|14200.7|244
1663821900000|2022-09-22 04:45:00|14205.5|14203.5|14205.3|14203.3|14207.7|14204.6|14205.2|14202.2|238
1663822200000|2022-09-22 04:50:00|14205.4|14203.4|14203.2|14201.2|14206.2|14203.4|14203.1|14200.1|258
1663822500000|2022-09-22 04:55:00|14203.3|14201.3|14203.4|14201.4|14206.1|14202.7|14203.2|14199.9|278
1663822800000|2022-09-22 05:00:00|14203.5|14201.5|14203.1|14201.1|14206.6|14203.1|14203|14199.8|289
1663823100000|2022-09-22 05:05:00|14203.2|14201.2|14203.9|14201.9|14205.8|14202.6|14202.8|14199.8|342
1663823400000|2022-09-22 05:10:00|14204|14202|14207.4|14202.4|14207.8|14204.3|14203.7|14200.2|339
1663823700000|2022-09-22 05:15:00|14207.5|14202.5|14202.4|14200.4|14207.5|14203.9|14202|14198.7|279
1663824000000|2022-09-22 05:20:00|14204.1|14199.1|14201.1|14199.1|14204.1|14200.7|14201|14197.7|130
1663824300000|2022-09-22 05:25:00|14201.4|14199.4|14199.9|14197.9|14203.6|14200.1|14199.3|14196.7|254
1663824600000|2022-09-22 05:30:00|14200|14198|14197.3|14195.3|14201.6|14198.2|14197.2|14193.8|340
1663824900000|2022-09-22 05:35:00|14197.4|14195.4|14197.1|14195.1|14200.6|14197.2|14197|14193.9|284
1663825200000|2022-09-22 05:40:00|14197|14195|14197.3|14195.3|14200.4|14197|14196.9|14193.8|341
1663825500000|2022-09-22 05:45:00|14197.2|14195.2|14196.7|14194.7|14198.8|14195.4|14196.1|14192.7|279
1663825800000|2022-09-22 05:50:00|14196.6|14194.6|14196.3|14194.3|14198.8|14195.6|14196.2|14193.3|244
1663826100000|2022-09-22 05:55:00|14196.2|14194.2|14201.6|14199.6|14203.8|14200.3|14196.2|14192.8|307
1663826400000|2022-09-22 06:00:00|14202.1|14200.1|14198.6|14196.6|14203.4|14200.1|14198.2|14195.2|398
1663826700000|2022-09-22 06:05:00|14198.7|14196.7|14199.2|14197.2|14203.3|14200.1|14197.2|14193.7|388
1663827000000|2022-09-22 06:10:00|14199.1|14197.1|14207.6|14205.6|14210.2|14206.3|14199.1|14196.5|561
1663827300000|2022-09-22 06:15:00|14207.5|14205.5|14208.2|14206.2|14209.7|14206.6|14206.2|14202.9|475
1663827600000|2022-09-22 06:20:00|14208.1|14206.1|14208.1|14206.1|14209.2|14206.6|14205.6|14202.8|447
1663827900000|2022-09-22 06:25:00|14208|14206|14209.7|14207.7|14212.2|14208.9|14206.3|14203.8|460
1663828200000|2022-09-22 06:30:00|14209.5|14207.5|14214.3|14212.3|14215.5|14212.5|14208|14205.2|496
1663828500000|2022-09-22 06:35:00|14214.1|14212.1|14213.4|14208.4|14216.9|14213.6|14210.5|14206|564
1663828800000|2022-09-22 06:40:00|14211.9|14209.9|14212.6|14210.6|14215.8|14212.1|14211.8|14208.3|429
1663829100000|2022-09-22 06:45:00|14212.4|14210.4|14214.4|14212.4|14215.4|14213.4|14212|14209.1|488
1663829400000|2022-09-22 06:50:00|14214.3|14212.3|14215.3|14213.3|14216.1|14213.9|14214|14210.5|417
1663829700000|2022-09-22 06:55:00|14215.4|14213.4|14219.4|14217.4|14220.4|14217.6|14213.6|14210.3|477
1663830000000|2022-09-22 07:00:00|14219.6|14217.6|14222.3|14220.3|14224.4|14221|14219.3|14215.9|617
1663830300000|2022-09-22 07:05:00|14222.4|14220.4|14218.8|14216.8|14225.1|14221.8|14217.3|14214.3|671
1663830600000|2022-09-22 07:10:00|14218.7|14216.7|14215.9|14213.9|14222.3|14218.9|14215.3|14211.9|559
1663830900000|2022-09-22 07:15:00|14217.3|14212.3|14215.8|14213.8|14218.8|14215.6|14214|14210.9|580
1663831200000|2022-09-22 07:20:00|14215.5|14213.5|14215.3|14213.3|14217.3|14214.8|14214.2|14211.5|535
1663831500000|2022-09-22 07:25:00|14215.4|14213.4|14213.2|14211.2|14216|14214|14213|14210.5|338
1663831800000|2022-09-22 07:30:00|14213.3|14211.3|14211.4|14209.4|14216.5|14213.3|14211|14207.6|487
1663832100000|2022-09-22 07:35:00|14211.3|14209.3|14213.6|14211.6|14218.9|14215.3|14211.1|14207.5|594
1663832400000|2022-09-22 07:40:00|14213.1|14211.1|14211.2|14209.2|14216|14212.5|14211.1|14207.8|558
1663832700000|2022-09-22 07:45:00|14211.3|14209.3|14209.4|14207.4|14211.5|14209.5|14208.7|14206.7|420
1663833000000|2022-09-22 07:50:00|14209.5|14207.5|14211.7|14209.7|14214.1|14210.9|14208.8|14206.8|452
1663833300000|2022-09-22 07:55:00|14211.8|14209.8|14207.8|14205.8|14211.9|14209.9|14207.2|14205.2|394
1663833600000|2022-09-22 08:00:00|14207.7|14205.7|14205.3|14200.3|14210.5|14208|14203.8|14200.3|526
1663833900000|2022-09-22 08:05:00|14204|14202|14199.3|14197.3|14207.8|14204|14199.2|14195.8|817
1663834200000|2022-09-22 08:10:00|14199.4|14197.4|14193.9|14191.9|14200.9|14197.5|14191.9|14188.3|682
1663834500000|2022-09-22 08:15:00|14194.1|14192.1|14183.9|14181.9|14195.6|14192.1|14183.9|14180.4|742
1663834800000|2022-09-22 08:20:00|14183.8|14181.8|14187.5|14182.5|14188.2|14184.8|14181.3|14177.9|709
1663835100000|2022-09-22 08:25:00|14187.6|14182.6|14186.2|14181.2|14189.9|14186.9|14182.6|14179.2|801
1663835400000|2022-09-22 08:30:00|14186.9|14181.9|14177.4|14175.4|14188.9|14184.5|14177.1|14173.8|719
1663835700000|2022-09-22 08:35:00|14177.5|14175.5|14173.5|14171.5|14180.8|14177.1|14172.9|14169.7|649
1663836000000|2022-09-22 08:40:00|14173.4|14171.4|14157.9|14155.9|14174.4|14171.7|14157.1|14153.9|821
1663836300000|2022-09-22 08:45:00|14157.4|14155.4|14170.3|14168.3|14174.7|14171.3|14157.3|14153.8|612
1663836600000|2022-09-22 08:50:00|14170.7|14168.7|14175.2|14170.2|14180.6|14175.8|14166|14162.3|695
1663836900000|2022-09-22 08:55:00|14175.3|14170.3|14176.3|14174.3|14183|14179.2|14173.8|14170.2|602
1663837200000|2022-09-22 09:00:00|14176.4|14174.4|14173.4|14168.4|14176.7|14174.5|14167.7|14164.3|627
1663837500000|2022-09-22 09:05:00|14173.8|14168.8|14173.9|14168.9|14174.8|14170.1|14168.4|14163.6|582
1663837800000|2022-09-22 09:10:00|14174|14169|14168.5|14166.5|14174|14169|14167.1|14163.2|469
1663838100000|2022-09-22 09:15:00|14169.9|14164.9|14174.3|14169.3|14175.2|14170.8|14166.9|14163.5|463
1663838400000|2022-09-22 09:20:00|14174.2|14169.2|14177.7|14172.7|14179.1|14175.3|14171.1|14167.6|457
1663838700000|2022-09-22 09:25:00|14177.6|14172.6|14171.3|14169.3|14178|14174.3|14171.2|14168.1|523
1663839000000|2022-09-22 09:30:00|14171.4|14169.4|14172.9|14170.9|14174.1|14171|14169|14166.1|492
1663839300000|2022-09-22 09:35:00|14172.8|14170.8|14178.1|14173.1|14178.7|14175.2|14169.5|14165.9|613
1663839600000|2022-09-22 09:40:00|14178|14173|14175.5|14173.5|14179|14175.6|14175.4|14171.2|536
1663839900000|2022-09-22 09:45:00|14177.1|14172.1|14177.6|14172.6|14178.6|14175.1|14173.4|14169.9|477
1663840200000|2022-09-22 09:50:00|14177.5|14172.5|14178.7|14173.7|14181.8|14178.1|14174.7|14170.7|485
1663840500000|2022-09-22 09:55:00|14178.5|14173.5|14181.5|14179.5|14183.1|14179.8|14177.6|14173.5|509
1663840800000|2022-09-22 10:00:00|14181.6|14179.6|14177.4|14175.4|14183.6|14180.3|14176.9|14173.8|424
1663841100000|2022-09-22 10:05:00|14177.3|14175.3|14178.7|14176.7|14181.8|14177.7|14176.3|14173.4|441
1663841400000|2022-09-22 10:10:00|14178.6|14176.6|14182.4|14177.4|14183.5|14180|14178.2|14174.7|443
1663841700000|2022-09-22 10:15:00|14182.5|14177.5|14180.6|14175.6|14183.7|14180|14176.7|14173.2|433
1663842000000|2022-09-22 10:20:00|14180.5|14175.5|14178.1|14176.1|14180.7|14177.2|14176.2|14173.2|389
1663842300000|2022-09-22 10:25:00|14178.2|14176.2|14178.3|14173.3|14179.9|14176.2|14176.1|14172.7|398
1663842600000|2022-09-22 10:30:00|14176.8|14174.8|14174.1|14172.1|14179.3|14175.8|14174|14172|288
1663842900000|2022-09-22 10:35:00|14174.2|14172.2|14174.7|14172.7|14176.8|14173.4|14174|14170.6|425
1663843200000|2022-09-22 10:40:00|14176.3|14171.3|14176|14171|14179|14174.9|14173.8|14170.4|466
1663843500000|2022-09-22 10:45:00|14175.8|14170.8|14173.3|14168.3|14175.9|14172.4|14172.1|14168.3|434
1663843800000|2022-09-22 10:50:00|14173.4|14168.4|14169.7|14167.7|14173.8|14170|14168|14165.1|523
1663844100000|2022-09-22 10:55:00|14169.6|14167.6|14172.4|14167.4|14173.2|14170.2|14168.3|14165|511
1663844400000|2022-09-22 11:00:00|14172.5|14167.5|14172.7|14167.7|14181.5|14176.5|14169.5|14164.5|653
1663844700000|2022-09-22 11:05:00|14172.6|14167.6|14180.8|14178.8|14182.2|14179|14170.8|14165.8|700
1663845000000|2022-09-22 11:10:00|14180.6|14178.6|14186.9|14184.9|14188.6|14185.2|14179.6|14176.4|607
1663845300000|2022-09-22 11:15:00|14187|14185|14181.9|14176.9|14187|14185|14180.7|14176.1|507
1663845600000|2022-09-22 11:20:00|14182|14177|14184.4|14179.4|14186.5|14182|14179.6|14174.6|559
1663845900000|2022-09-22 11:25:00|14184.5|14179.5|14185.7|14183.7|14187.6|14184.1|14181.1|14177.3|525
1663846200000|2022-09-22 11:30:00|14185.8|14183.8|14185.5|14183.5|14187.4|14183.9|14182.7|14179.2|555
1663846500000|2022-09-22 11:35:00|14185.4|14183.4|14173.9|14168.9|14186.8|14183.4|14171|14167.2|776
1663846800000|2022-09-22 11:40:00|14173.7|14168.7|14170.5|14165.5|14174.1|14170.3|14168.5|14164.9|688
1663847100000|2022-09-22 11:45:00|14170.6|14165.6|14173.9|14168.9|14178.5|14174.6|14168.1|14164.5|660
1663847400000|2022-09-22 11:50:00|14173.8|14168.8|14167.3|14165.3|14173.8|14169|14167|14163.7|590
1663847700000|2022-09-22 11:55:00|14167.5|14165.5|14167.9|14162.9|14169.7|14166|14165.8|14162.4|535
1663848000000|2022-09-22 12:00:00|14167.8|14162.8|14165.8|14160.8|14169.1|14165.7|14164.1|14160.7|519
1663848300000|2022-09-22 12:05:00|14164.3|14162.3|14166.9|14161.9|14167.9|14164.4|14163.2|14159.8|585
1663848600000|2022-09-22 12:10:00|14166.7|14161.7|14163.1|14161.1|14166.8|14163|14162.8|14159.4|588
1663848900000|2022-09-22 12:15:00|14164.6|14159.6|14162.7|14157.7|14164.6|14161.2|14157.6|14154.4|585
1663849200000|2022-09-22 12:20:00|14162.4|14157.4|14168.2|14163.2|14168.4|14165.1|14159.8|14155.6|504
1663849500000|2022-09-22 12:25:00|14168.1|14163.1|14160.1|14155.1|14168.7|14164.7|14158.1|14154.5|417
1663849800000|2022-09-22 12:30:00|14160|14155|14163.1|14158.1|14167.2|14163.4|14160|14155|597
1663850100000|2022-09-22 12:35:00|14163.3|14158.3|14161.1|14156.1|14165.8|14160.8|14155|14150.8|593
1663850400000|2022-09-22 12:40:00|14161|14156|14155.6|14150.6|14161.6|14156.6|14150.6|14147.4|658
1663850700000|2022-09-22 12:45:00|14155.5|14150.5|14150.5|14145.5|14155.9|14152.2|14148.9|14145.4|539
1663851000000|2022-09-22 12:50:00|14150.6|14145.6|14150.5|14145.5|14154.5|14149.9|14147.6|14144.5|592
1663851300000|2022-09-22 12:55:00|14150.4|14145.4|14153.2|14148.2|14156.2|14152.7|14147.1|14143.6|543
1663851600000|2022-09-22 13:00:00|14153.4|14148.4|14155.8|14150.8|14156.2|14151.2|14148.7|14145.1|586
1663851900000|2022-09-22 13:05:00|14155.7|14150.7|14157.4|14152.4|14158.4|14153.4|14151.1|14146.8|525
1663852200000|2022-09-22 13:10:00|14157.6|14152.6|14160.6|14155.6|14165.7|14161.1|14157.2|14152.2|535
1663852500000|2022-09-22 13:15:00|14160.3|14155.3|14168.7|14163.7|14169.8|14164.8|14158.5|14153.5|662
1663852800000|2022-09-22 13:20:00|14168.3|14163.3|14167.6|14162.6|14171.2|14166.9|14163.1|14158.1|617
1663853100000|2022-09-22 13:25:00|14167.5|14162.5|14169.5|14164.5|14171|14167.1|14160.5|14156.9|564
1663853400000|2022-09-22 13:30:00|14169.4|14164.4|14164.9|14159.9|14169.4|14164.4|14159.4|14155.8|688
1663853700000|2022-09-22 13:35:00|14165.4|14160.4|14172.5|14167.5|14175|14171.7|14163.9|14160.1|710
1663854000000|2022-09-22 13:40:00|14172.6|14167.6|14182|14177|14182.6|14178.7|14170.1|14165.8|619
1663854300000|2022-09-22 13:45:00|14182.4|14177.4|14185.6|14180.6|14186|14181|14177.2|14172.2|747
1663854600000|2022-09-22 13:50:00|14185.7|14180.7|14188.5|14183.5|14188.7|14184.3|14182.2|14178.4|633
1663854900000|2022-09-22 13:55:00|14188.3|14183.3|14187.9|14182.9|14189.2|14184.4|14184.9|14180.3|563
1663855200000|2022-09-22 14:00:00|14188|14183|14188.6|14183.6|14189.9|14186.4|14186.1|14181.1|588
1663855500000|2022-09-22 14:05:00|14188.7|14183.7|14185.5|14180.5|14189.9|14185.8|14185.3|14180.3|562
1663855800000|2022-09-22 14:10:00|14185.6|14180.6|14182.5|14177.5|14189.8|14186.4|14181|14177.3|513
1663856100000|2022-09-22 14:15:00|14182.4|14177.4|14184|14179|14185.4|14180.4|14180|14176.6|636
1663856400000|2022-09-22 14:20:00|14184.4|14179.4|14184.5|14179.5|14186.9|14183.3|14181.8|14177|601
1663856700000|2022-09-22 14:25:00|14184.7|14179.7|14179.7|14177.7|14185.6|14182.1|14179.1|14175.7|497
1663857000000|2022-09-22 14:30:00|14181.3|14176.3|14187.1|14182.1|14188.5|14183.5|14179.4|14175.8|599
1663857300000|2022-09-22 14:35:00|14186.9|14181.9|14187.7|14182.7|14188.8|14183.8|14184.8|14180.4|578
1663857600000|2022-09-22 14:40:00|14187.8|14182.8|14194.5|14192.5|14196|14192.7|14187.3|14182.8|560
1663857900000|2022-09-22 14:45:00|14194.4|14192.4|14194.7|14189.7|14197.1|14194.1|14192.2|14188.9|534
1663858200000|2022-09-22 14:50:00|14193.1|14191.1|14197.8|14195.8|14199.1|14196.9|14192.6|14189.1|518
1663858500000|2022-09-22 14:55:00|14198|14196|14198.7|14196.7|14201|14197.6|14195.4|14192.5|429
1663858800000|2022-09-22 15:00:00|14198.6|14196.6|14201.6|14196.6|14204.3|14200|14198.6|14195.4|434
1663859100000|2022-09-22 15:05:00|14201.7|14196.7|14195.7|14190.7|14202.5|14197.5|14193.8|14190.5|466
1663859400000|2022-09-22 15:10:00|14195.9|14190.9|14200.3|14195.3|14202|14197|14194.8|14190.6|446
1663859700000|2022-09-22 15:15:00|14200.2|14195.2|14197.3|14192.3|14203.9|14198.9|14196.3|14191.3|558
1663860000000|2022-09-22 15:20:00|14197.5|14192.5|14202.7|14197.7|14203.6|14198.6|14197|14192|538
1663860300000|2022-09-22 15:25:00|14202.6|14197.6|14199.6|14194.6|14202.9|14197.9|14197.8|14192.8|466
1663860600000|2022-09-22 15:30:00|14199.5|14194.5|14197.3|14192.3|14201.6|14198|14191.7|14187.9|537
1663860900000|2022-09-22 15:35:00|14197.2|14192.2|14194.2|14189.2|14197.2|14192.8|14191.5|14187.8|436
1663861200000|2022-09-22 15:40:00|14194.4|14189.4|14198.5|14193.5|14200.1|14195.1|14194.2|14189.2|452
1663861500000|2022-09-22 15:45:00|14198.4|14193.4|14189.8|14184.8|14199|14194|14189.3|14184.3|505
1663861800000|2022-09-22 15:50:00|14189.7|14184.7|14186.7|14181.7|14189.7|14184.7|14184.3|14180.7|426
1663862100000|2022-09-22 15:55:00|14186.8|14181.8|14190.3|14185.3|14192.8|14187.8|14185.4|14181.5|376
1663862400000|2022-09-22 16:00:00|14190.4|14185.4|14186|14181|14191.3|14186.3|14185.6|14180.6|505
1663862700000|2022-09-22 16:05:00|14185.9|14180.9|14187.6|14182.6|14190.8|14185.8|14185.8|14180.8|478
1663863000000|2022-09-22 16:10:00|14187.8|14182.8|14187.9|14182.9|14191.9|14186.9|14187.2|14182.2|454
1663863300000|2022-09-22 16:15:00|14188|14183|14188.2|14183.2|14192|14187|14187.1|14182.1|425
1663863600000|2022-09-22 16:20:00|14188.5|14183.5|14186.6|14181.6|14190.6|14185.6|14184.8|14179.8|480
1663863900000|2022-09-22 16:25:00|14186.7|14181.7|14187.7|14182.7|14188.7|14183.7|14186|14181|369
1663864200000|2022-09-22 16:30:00|14187.8|14182.8|14189.5|14184.5|14190.7|14185.7|14187.8|14182.8|391
1663864500000|2022-09-22 16:35:00|14189.4|14184.4|14186.5|14181.5|14189.5|14184.5|14183.8|14178.8|447
1663864800000|2022-09-22 16:40:00|14186.6|14181.6|14185.1|14180.1|14187.4|14182.4|14184.8|14179.8|405
1663865100000|2022-09-22 16:45:00|14185.2|14180.2|14186.3|14181.3|14187.5|14182.5|14182.6|14177.6|456
1663865400000|2022-09-22 16:50:00|14186.4|14181.4|14184.4|14179.4|14186.9|14181.9|14181.7|14176.7|400
1663865700000|2022-09-22 16:55:00|14184.5|14179.5|14187.5|14182.5|14188.4|14183.4|14183.2|14178.2|362
1663866000000|2022-09-22 17:00:00|14187.4|14182.4|14188.8|14183.8|14189.6|14184.6|14185.6|14181.5|397
1663866300000|2022-09-22 17:05:00|14188.7|14183.7|14187.5|14182.5|14189|14184.3|14185.5|14181.3|379
1663866600000|2022-09-22 17:10:00|14187.4|14182.4|14185.1|14180.1|14187.4|14183.4|14183.4|14178.4|317
1663866900000|2022-09-22 17:15:00|14185|14180|14182|14177|14186.7|14182.6|14181.5|14176.5|297
1663867200000|2022-09-22 17:20:00|14182.1|14177.1|14182.8|14177.8|14182.8|14177.8|14181.7|14176.7|263
1663867500000|2022-09-22 17:25:00|14182.7|14177.7|14182|14177|14183.6|14178.6|14181.4|14176.4|316
1663867800000|2022-09-22 17:30:00|14182.1|14177.1|14181.4|14176.4|14182.6|14177.6|14180.7|14175.7|239
1663868100000|2022-09-22 17:35:00|14181.3|14176.3|14181.5|14176.5|14182.1|14178.5|14179.3|14175.8|240
1663868400000|2022-09-22 17:40:00|14181.6|14176.6|14184.3|14179.3|14184.4|14179.4|14179.5|14175.9|291
1663868700000|2022-09-22 17:45:00|14184.2|14179.2|14183.9|14178.9|14185.2|14180.2|14182.5|14177.5|337
1663869000000|2022-09-22 17:50:00|14183.8|14178.8|14181.6|14176.6|14183.9|14178.9|14181.4|14176.4|258
1663869300000|2022-09-22 17:55:00|14181.7|14176.7|14183.7|14178.7|14184.2|14179.2|14180|14176.3|362
1663869600000|2022-09-22 18:00:00|14183.9|14178.9|14188.2|14183.2|14188.8|14183.8|14183.3|14178.3|355
1663869900000|2022-09-22 18:05:00|14188.1|14183.1|14189.5|14187.5|14191.6|14188|14187.6|14183.1|313
1663870200000|2022-09-22 18:10:00|14189.6|14187.6|14192|14187|14192.6|14189|14189|14185.4|288
1663870500000|2022-09-22 18:15:00|14190.5|14188.5|14194|14189|14194.1|14190.2|14190.2|14186.5|304
1663870800000|2022-09-22 18:20:00|14193.9|14188.9|14195.2|14190.2|14195.5|14190.5|14193|14188|344
1663871100000|2022-09-22 18:25:00|14195.1|14190.1|14192.5|14187.5|14196.5|14191.9|14192.2|14187.2|346
1663871400000|2022-09-22 18:30:00|14192.6|14187.6|14192.2|14187.2|14194.4|14190.1|14191.3|14186.3|295
1663871700000|2022-09-22 18:35:00|14192.1|14187.1|14190.2|14185.2|14193.2|14188.2|14189.4|14185.1|308
1663872000000|2022-09-22 18:40:00|14190.1|14185.1|14191|14186|14191.7|14186.7|14188.8|14183.8|270
1663872300000|2022-09-22 18:45:00|14191.4|14186.4|14193.6|14188.6|14195.9|14190.9|14191.2|14186.2|331
1663872600000|2022-09-22 18:50:00|14193.5|14188.5|14189.6|14184.6|14193.6|14189.2|14188.2|14183.2|437
1663872900000|2022-09-22 18:55:00|14189.7|14184.7|14196.3|14191.3|14197.1|14192.1|14189.5|14184.5|408
1663873200000|2022-09-22 19:00:00|14195.7|14190.7|14191.5|14186.5|14195.7|14190.7|14189.3|14184.3|419
1663873500000|2022-09-22 19:05:00|14191.3|14186.3|14187.1|14182.1|14192.1|14187.1|14186.8|14181.8|415
1663873800000|2022-09-22 19:10:00|14186.6|14181.6|14187.2|14182.2|14190|14185|14186.4|14181.4|409
1663874100000|2022-09-22 19:15:00|14186.9|14181.9|14186.6|14181.6|14188.7|14183.7|14185.2|14180.2|279
1663874400000|2022-09-22 19:20:00|14186.5|14181.5|14187.9|14182.9|14188.8|14183.8|14186.3|14181.3|290
1663874700000|2022-09-22 19:25:00|14188|14183|14184.9|14179.9|14189.8|14184.8|14184.8|14179.8|401
1663875000000|2022-09-22 19:30:00|14184.5|14179.5|14183.9|14178.9|14185.3|14180.3|14183.2|14178.2|328
1663875300000|2022-09-22 19:35:00|14183.7|14178.7|14182.9|14177.9|14184.6|14179.6|14182.1|14177.1|348
1663875600000|2022-09-22 19:40:00|14183|14178|14183|14178|14184.2|14179.2|14182.4|14177.4|358
1663875900000|2022-09-22 19:45:00|14183.2|14178.2|14182.5|14177.5|14183.4|14178.4|14181.5|14176.5|360
1663876200000|2022-09-22 19:50:00|14183.2|14178.2|14183.8|14178.8|14184.2|14179.2|14182.8|14177.8|328
1663876500000|2022-09-22 19:55:00|14183.9|14178.9|14187.6|14182.6|14187.6|14182.6|14183.5|14178.6|233
1663876800000|2022-09-22 20:00:00|14187.5|14182.5|14188.3|14183.3|14189.3|14184.3|14187.5|14182.5|269
1663877100000|2022-09-22 20:05:00|14188.4|14183.4|14188.7|14183.7|14188.7|14183.7|14186.2|14181.2|219
1663877400000|2022-09-22 20:10:00|14188.6|14183.6|14188.3|14183.3|14188.8|14183.8|14188.3|14183.3|175
1663877700000|2022-09-22 20:15:00|14188.4|14183.4|14188.4|14183.4|14188.5|14183.5|14187.7|14182.7|184
1663878000000|2022-09-22 20:20:00|14188.5|14183.5|14191.1|14186.1|14192.7|14187.7|14188.3|14183.3|284
1663878300000|2022-09-22 20:25:00|14190.9|14185.9|14190.3|14185.3|14191.6|14186.6|14189.9|14184.9|232
1663878600000|2022-09-22 20:30:00|14190.2|14185.2|14189.1|14184.1|14190.4|14185.4|14188.8|14183.8|165
1663878900000|2022-09-22 20:35:00|14189|14184|14189.1|14184.1|14189.4|14184.4|14188.6|14183.6|116
1663879200000|2022-09-22 20:40:00|14189.2|14184.2|14189.6|14184.6|14190.3|14185.3|14188.8|14183.8|116
1663879500000|2022-09-22 20:45:00|14189.9|14184.9|14189.6|14184.6|14189.9|14184.9|14189.3|14184.3|85
1663879800000|2022-09-22 20:50:00|14189.3|14184.3|14188.8|14183.8|14189.7|14184.7|14187.5|14182.5|110
1663880100000|2022-09-22 20:55:00|14188.6|14183.6|14187.9|14182.9|14190.7|14184.1|14187.6|14180.2|178
1663880400000|2022-09-22 21:00:00|14186.7|14179.9|14187.8|14178.5|14188.7|14179.9|14186.5|14178|47
1663880700000|2022-09-22 21:05:00|14187.9|14178.7|14186.9|14179.7|14189.1|14180.9|14185.9|14177.6|57
1663881000000|2022-09-22 21:10:00|14188.7|14178.3|14188.4|14179.4|14192.2|14181.4|14186.4|14176.1|93
1663881300000|2022-09-22 21:15:00|14188.5|14179.3|14189|14179.1|14192.4|14181.7|14186.7|14175.9|133
1663881600000|2022-09-22 21:20:00|14188.7|14179.5|14189.3|14178.9|14192.3|14179.6|14188.3|14176.2|110
1663881900000|2022-09-22 21:25:00|14189.4|14178.8|14189.4|14179.3|14192.3|14179.5|14188.1|14176|120
1663882200000|2022-09-22 21:30:00|14189.7|14178.7|14188.5|14179.7|14192.4|14181.7|14186|14176.1|151
1663882500000|2022-09-22 21:35:00|14189.6|14179.2|14188.9|14179.7|14192.4|14180.3|14187.8|14176.1|99
1663882800000|2022-09-22 21:40:00|14188.2|14179.6|14192.2|14176.2|14192.5|14181.4|14186.4|14176|120
1663883100000|2022-09-22 21:45:00|14192.1|14176.1|14188.7|14179.2|14192.2|14180.2|14187.5|14175.6|118
1663883400000|2022-09-22 21:50:00|14188.5|14180.2|14189|14179.5|14192.4|14180.3|14187.1|14175.7|128
1663883700000|2022-09-22 21:55:00|14187.5|14179.4|14188.1|14179.2|14192.1|14180.2|14187.2|14175.9|128
1663884000000|2022-09-22 22:00:00|14192|14176|14188.9|14180.3|14192.5|14180.6|14187|14176|152
1663884300000|2022-09-22 22:05:00|14188.2|14180.1|14190.2|14175.9|14192.5|14181.2|14185.7|14175.1|233
1663884600000|2022-09-22 22:10:00|14189.6|14176.5|14187.5|14179.7|14191.7|14181.2|14185.4|14175|151
1663884900000|2022-09-22 22:15:00|14186.9|14179.9|14187.6|14179.5|14191.4|14180.3|14186.2|14175.1|128
1663885200000|2022-09-22 22:20:00|14187.3|14179.8|14189.1|14178|14189.3|14180.4|14185.1|14177.9|101
1663885500000|2022-09-22 22:25:00|14188.9|14177.9|14187.6|14180.8|14190|14180.9|14185.3|14177|104
1663885800000|2022-09-22 22:30:00|14187.5|14180.9|14187.3|14179.2|14192.4|14181.7|14185.4|14176.4|122
1663886100000|2022-09-22 22:35:00|14187.7|14178.9|14185.9|14180.9|14191.4|14181.3|14185.6|14175.3|79
1663886400000|2022-09-22 22:40:00|14186|14181|14188|14180.9|14192.1|14182.2|14185.8|14176.1|220
1663886700000|2022-09-22 22:45:00|14187|14182|14187|14182|14191.1|14182.1|14186.6|14177.3|178
1663887000000|2022-09-22 22:50:00|14186.9|14181.9|14188.6|14180.8|14192.1|14182.5|14186.8|14177.6|161
1663887300000|2022-09-22 22:55:00|14188.1|14181.8|14187.5|14182.5|14192|14182.6|14187.1|14177.3|192
1663887600000|2022-09-22 23:00:00|14187.4|14182.4|14185.7|14180.7|14187.7|14182.7|14185.1|14180.1|162
1663887900000|2022-09-22 23:05:00|14185.4|14180.4|14185.6|14180.6|14186.2|14181.2|14184.3|14179.3|243
1663888200000|2022-09-22 23:10:00|14185.5|14180.5|14185|14180|14185.7|14180.7|14184|14179|174
1663888500000|2022-09-22 23:15:00|14185.1|14180.1|14185.1|14180.1|14185.6|14180.6|14184.1|14179.1|168
1663888800000|2022-09-22 23:20:00|14185|14180|14186.3|14181.3|14186.6|14181.6|14185|14180|227
1663889100000|2022-09-22 23:25:00|14186.2|14181.2|14187|14182|14187.5|14182.5|14185.8|14180.8|191
1663889400000|2022-09-22 23:30:00|14186.9|14181.9|14185.7|14180.7|14187.3|14182.3|14185.5|14180.5|185
1663889700000|2022-09-22 23:35:00|14185.6|14180.6|14185.9|14180.9|14186.1|14181.1|14185|14180|111
1663890000000|2022-09-22 23:40:00|14185.8|14180.8|14186.7|14181.7|14187|14182|14185.5|14180.5|108
1663890300000|2022-09-22 23:45:00|14186.8|14181.8|14186.1|14181.1|14187.7|14182.7|14185.7|14180.7|198
1663890600000|2022-09-22 23:50:00|14186|14181|14182.9|14177.9|14186.2|14181.2|14182.9|14177.9|197
1663890900000|2022-09-22 23:55:00|14183|14178|14182.9|14177.9|14183.9|14178.9|14182.5|14177.5|203
1663891200000|2022-09-23 00:00:00|14183|14178|14180.2|14178.2|14183|14179.2|14178.2|14174.7|303
1663891500000|2022-09-23 00:05:00|14181.6|14176.6|14182.3|14180.3|14184.5|14180.5|14179.7|14176.2|363
1663891800000|2022-09-23 00:10:00|14182.4|14180.4|14185.1|14180.1|14185.8|14182.3|14181.9|14178.3|301
1663892100000|2022-09-23 00:15:00|14184.9|14179.9|14186.9|14184.9|14188.8|14185.3|14182.3|14178.7|318
1663892400000|2022-09-23 00:20:00|14188.6|14183.6|14183.9|14181.9|14188.7|14185.4|14183.7|14180.1|284
1663892700000|2022-09-23 00:25:00|14184|14182|14184.4|14182.4|14187.5|14183.8|14183|14179.2|241
1663893000000|2022-09-23 00:30:00|14184.5|14182.5|14183.2|14181.2|14185.9|14182.5|14182.6|14179|231
1663893300000|2022-09-23 00:35:00|14183.1|14181.1|14183.8|14178.8|14185.8|14182.3|14181.4|14178|231
1663893600000|2022-09-23 00:40:00|14182.4|14180.4|14182.8|14180.8|14185.9|14182.4|14182.1|14178.4|302
1663893900000|2022-09-23 00:45:00|14182.9|14180.9|14181.1|14179.1|14184|14180.9|14178.5|14175.1|330
1663894200000|2022-09-23 00:50:00|14182.6|14177.6|14179.8|14177.8|14183.2|14179.8|14179.7|14176.1|312
1663894500000|2022-09-23 00:55:00|14179.7|14177.7|14180.7|14178.7|14182.1|14178.9|14178|14175.2|263
1663894800000|2022-09-23 01:00:00|14180.5|14178.5|14180.7|14175.7|14184.9|14181.3|14178.4|14174.9|449
1663895100000|2022-09-23 01:05:00|14180.8|14175.8|14182.4|14177.4|14182.7|14179.3|14178.8|14175.3|320
1663895400000|2022-09-23 01:10:00|14182.7|14177.7|14177.3|14175.3|14182.7|14179.3|14176.9|14174|307
1663895700000|2022-09-23 01:15:00|14177.2|14175.2|14178.3|14173.3|14180.9|14177.5|14176.3|14172.9|327
1663896000000|2022-09-23 01:20:00|14178.2|14173.2|14177.8|14175.8|14181.3|14177.9|14176|14173|376
1663896300000|2022-09-23 01:25:00|14177.7|14175.7|14184.7|14179.7|14185.6|14182.1|14177.1|14173.7|334
1663896600000|2022-09-23 01:30:00|14184.8|14179.8|14189.6|14184.6|14191.5|14188|14182.7|14179|509
1663896900000|2022-09-23 01:35:00|14189.7|14184.7|14192.6|14190.6|14194.6|14191.4|14187.9|14184.4|390
1663897200000|2022-09-23 01:40:00|14192.5|14190.5|14191.2|14189.2|14194.1|14190.5|14189.1|14185.7|301
1663897500000|2022-09-23 01:45:00|14191.1|14189.1|14189.8|14187.8|14192.9|14189.5|14188.4|14184.9|422
1663897800000|2022-09-23 01:50:00|14189.7|14187.7|14190.1|14185.1|14192.5|14189.1|14187.8|14184.1|333
1663898100000|2022-09-23 01:55:00|14190|14185|14186.6|14184.6|14190.2|14186.7|14185.6|14183.1|233
1663898400000|2022-09-23 02:00:00|14186.7|14184.7|14191.8|14189.8|14194.7|14191.2|14186.5|14184.2|258
1663898700000|2022-09-23 02:05:00|14191.7|14189.7|14192.9|14190.9|14195|14191.7|14191.6|14188.1|285
1663899000000|2022-09-23 02:10:00|14192.8|14190.8|14196.6|14191.6|14196.6|14193.2|14192.4|14189.3|207
1663899300000|2022-09-23 02:15:00|14196.7|14191.7|14197.2|14195.2|14198.8|14195.7|14194.8|14191.4|227
1663899600000|2022-09-23 02:20:00|14197.1|14195.1|14198.9|14196.9|14202.6|14199.1|14197.1|14193.6|284
1663899900000|2022-09-23 02:25:00|14198.8|14196.8|14198|14196|14202|14198.5|14197.3|14194.6|252
1663900200000|2022-09-23 02:30:00|14197.9|14195.9|14200.5|14195.5|14201.4|14197.9|14196.3|14193.6|261
1663900500000|2022-09-23 02:35:00|14200.3|14195.3|14199.1|14197.1|14200.5|14197.2|14196.3|14193.1|322
1663900800000|2022-09-23 02:40:00|14199|14197|14198.9|14196.9|14202|14198.8|14197.9|14194.4|351
1663901100000|2022-09-23 02:45:00|14198.8|14196.8|14201.2|14199.2|14203.2|14199.6|14198.5|14196.5|224
1663901400000|2022-09-23 02:50:00|14201.1|14199.1|14200.2|14195.2|14203|14199.5|14198.6|14195.2|172
1663901700000|2022-09-23 02:55:00|14198.6|14196.6|14199.4|14197.4|14201.7|14198.3|14198.6|14195.2|201
1663902000000|2022-09-23 03:00:00|14199.3|14197.3|14197.6|14195.6|14201.6|14198.1|14197.4|14195|252
1663902300000|2022-09-23 03:05:00|14197.5|14195.5|14198.3|14196.3|14199.7|14196.4|14196.4|14193.2|273
1663902600000|2022-09-23 03:10:00|14199.7|14194.7|14198.4|14196.4|14201.3|14197.9|14198.1|14194.7|247
1663902900000|2022-09-23 03:15:00|14198.3|14196.3|14197.8|14195.8|14200.1|14197|14197.4|14194.4|204
1663903200000|2022-09-23 03:20:00|14197.7|14195.7|14200.2|14198.2|14201.9|14198.7|14197.7|14194.6|231
1663903500000|2022-09-23 03:25:00|14200.1|14198.1|14200.8|14195.8|14201.3|14198.2|14197.5|14194.6|259
1663903800000|2022-09-23 03:30:00|14200.9|14195.9|14200.4|14198.4|14202|14198.7|14197.7|14193.8|370
1663904100000|2022-09-23 03:35:00|14200.3|14198.3|14202.9|14197.9|14203.9|14201|14199.1|14195.7|286
1663904400000|2022-09-23 03:40:00|14202.8|14197.8|14202.8|14197.8|14203.7|14200.2|14201.3|14197.8|289
1663904700000|2022-09-23 03:45:00|14200.6|14198.6|14203.7|14201.7|14205.4|14202|14200.6|14197.2|274
1663905000000|2022-09-23 03:50:00|14203.5|14201.5|14204.3|14202.3|14206.8|14203.8|14203.4|14200.6|224
1663905300000|2022-09-23 03:55:00|14204.2|14202.2|14202.5|14200.5|14206.3|14202.8|14202.4|14199|201
1663905600000|2022-09-23 04:00:00|14202.6|14200.6|14204.2|14202.2|14207.5|14204.1|14201.9|14198.7|291
1663905900000|2022-09-23 04:05:00|14204.3|14202.3|14210.1|14208.1|14212.6|14209.5|14204.3|14201|372
1663906200000|2022-09-23 04:10:00|14210|14208|14208.5|14206.5|14212|14208.6|14207.8|14204.2|262
1663906500000|2022-09-23 04:15:00|14210|14205|14207.5|14205.5|14210.2|14206.7|14206.7|14203.8|227
1663906800000|2022-09-23 04:20:00|14207.4|14205.4|14202.7|14200.7|14208.8|14205.6|14202.5|14199.2|292
1663907100000|2022-09-23 04:25:00|14202.6|14200.6|14202.4|14197.4|14204.2|14200.7|14200.6|14197.1|248
1663907400000|2022-09-23 04:30:00|14202.6|14197.6|14198.8|14196.8|14203.2|14199.7|14196.5|14193.2|325
1663907700000|2022-09-23 04:35:00|14198.9|14196.9|14202.1|14200.1|14203.9|14200.8|14198.7|14195.4|249
1663908000000|2022-09-23 04:40:00|14202|14200|14201.9|14196.9|14204.5|14201.1|14200.3|14196.8|261
1663908300000|2022-09-23 04:45:00|14201.8|14196.8|14200.7|14198.7|14202.1|14199|14199.7|14196.2|222
1663908600000|2022-09-23 04:50:00|14200.6|14198.6|14200.7|14198.7|14202|14199|14199.9|14196.4|161
1663908900000|2022-09-23 04:55:00|14200.5|14198.5|14202.4|14197.4|14202.5|14199.2|14200.3|14197|208
1663909200000|2022-09-23 05:00:00|14202.2|14197.2|14190|14185|14202.4|14197.4|14187.8|14182.8|480
1663909500000|2022-09-23 05:05:00|14189.9|14184.9|14185.8|14183.8|14190.3|14185.8|14185.2|14181.6|400
1663909800000|2022-09-23 05:10:00|14187.4|14182.4|14184.1|14182.1|14187.9|14184|14183.1|14179.7|312
1663910100000|2022-09-23 05:15:00|14185.5|14180.5|14190.8|14188.8|14192.8|14189.3|14183.9|14180.2|364
1663910400000|2022-09-23 05:20:00|14190.9|14188.9|14184.3|14182.3|14193.8|14189.3|14184.1|14180.7|427
1663910700000|2022-09-23 05:25:00|14184.2|14182.2|14189.9|14184.9|14190.4|14186.8|14184.2|14180.8|374
1663911000000|2022-09-23 05:30:00|14189.8|14184.8|14194.1|14189.1|14195.6|14190.7|14188.6|14184.8|394
1663911300000|2022-09-23 05:35:00|14194.2|14189.2|14194.6|14189.6|14195.6|14192.2|14190.8|14187.2|417
1663911600000|2022-09-23 05:40:00|14194.7|14189.7|14197.5|14192.5|14197.6|14194.1|14192.9|14189.2|326
1663911900000|2022-09-23 05:45:00|14197.4|14192.4|14195.8|14193.8|14199.1|14195.6|14194.9|14191.1|348
1663912200000|2022-09-23 05:50:00|14195.7|14193.7|14193.4|14191.4|14197.5|14193.7|14193|14190.1|337
1663912500000|2022-09-23 05:55:00|14193.5|14191.5|14198.5|14193.5|14198.6|14195.3|14193.1|14190.2|366
1663912800000|2022-09-23 06:00:00|14198.8|14193.8|14194.8|14192.8|14200.8|14197|14194.2|14190.8|363
1663913100000|2022-09-23 06:05:00|14196.1|14191.1|14194.5|14192.5|14197.6|14193.8|14193.6|14190.1|424
1663913400000|2022-09-23 06:10:00|14194.4|14192.4|14197.9|14192.9|14198.4|14194.8|14193.6|14190.1|385
1663913700000|2022-09-23 06:15:00|14196.5|14194.5|14196.7|14194.7|14200.8|14197.4|14195.8|14192.3|404
1663914000000|2022-09-23 06:20:00|14196.8|14194.8|14195.9|14193.9|14200.6|14197.1|14195.9|14192.6|386
1663914300000|2022-09-23 06:25:00|14196|14194|14195.6|14193.6|14199.3|14195.8|14194.3|14191.2|389
1663914600000|2022-09-23 06:30:00|14195.5|14193.5|14198.2|14196.2|14200.3|14196.7|14194.1|14190.8|403
1663914900000|2022-09-23 06:35:00|14198.1|14196.1|14200.3|14198.3|14201.7|14198.5|14197.6|14194|371
1663915200000|2022-09-23 06:40:00|14200.2|14198.2|14201.9|14199.9|14204.8|14201.4|14199.6|14196.7|402
1663915500000|2022-09-23 06:45:00|14201.8|14199.8|14202.3|14200.3|14207.7|14204.2|14201.4|14198.4|462
1663915800000|2022-09-23 06:50:00|14203.8|14198.8|14202.7|14200.7|14207.9|14204.5|14201.4|14198.4|492
1663916100000|2022-09-23 06:55:00|14202.6|14200.6|14201.9|14199.9|14204.1|14201.4|14201.6|14198.2|334
1663916400000|2022-09-23 07:00:00|14202|14200|14213.2|14208.2|14218.2|14213.4|14201.7|14198.3|756
1663916700000|2022-09-23 07:05:00|14213.7|14208.7|14209.5|14207.5|14214.9|14211.4|14209|14205.7|532
1663917000000|2022-09-23 07:10:00|14209.6|14207.6|14213.8|14208.8|14213.9|14210.3|14209.3|14205.9|531
1663917300000|2022-09-23 07:15:00|14213.6|14208.6|14215.7|14210.7|14217.8|14214|14210|14206.2|608
1663917600000|2022-09-23 07:20:00|14215.8|14210.8|14212.4|14207.4|14217.6|14214.2|14211.9|14207.4|519
1663917900000|2022-09-23 07:25:00|14212.5|14207.5|14213.5|14208.5|14213.9|14209.6|14209.1|14205.7|436
1663918200000|2022-09-23 07:30:00|14213.4|14208.4|14215.6|14210.6|14223|14219.3|14213.3|14208.3|614
1663918500000|2022-09-23 07:35:00|14215.5|14210.5|14218.4|14216.4|14220.4|14216.7|14215|14210.5|509
1663918800000|2022-09-23 07:40:00|14218.3|14216.3|14220.3|14215.3|14223.6|14220.1|14216.5|14213.7|516
1663919100000|2022-09-23 07:45:00|14219.8|14214.8|14215.6|14213.6|14222.6|14219.1|14215.3|14212.1|532
1663919400000|2022-09-23 07:50:00|14215.5|14213.5|14217.9|14215.9|14220|14216.6|14215.4|14212.4|402
1663919700000|2022-09-23 07:55:00|14218|14216|14214.6|14212.6|14221.8|14218.3|14214.2|14210.8|349
1663920000000|2022-09-23 08:00:00|14214.7|14212.7|14214.9|14212.9|14217.8|14214|14213.9|14210.5|469
1663920300000|2022-09-23 08:05:00|14214.8|14212.8|14221.1|14216.1|14223.9|14220|14214.3|14211.3|482
1663920600000|2022-09-23 08:10:00|14219.7|14217.7|14225.7|14223.7|14225.7|14223.7|14217.6|14214|504
1663920900000|2022-09-23 08:15:00|14226.3|14224.3|14225|14223|14229.1|14225.7|14222.7|14219.4|484
1663921200000|2022-09-23 08:20:00|14224.9|14222.9|14228.1|14223.1|14230.3|14226.8|14224.5|14221.1|413
1663921500000|2022-09-23 08:25:00|14226.6|14224.6|14229.1|14227.1|14231.6|14227.9|14226.1|14222.8|404
1663921800000|2022-09-23 08:30:00|14230.8|14225.8|14233.2|14228.2|14234.8|14230.9|14229.7|14225.8|426
1663922100000|2022-09-23 08:35:00|14233.1|14228.1|14230.2|14228.2|14233.9|14230.5|14230.1|14227|447
1663922400000|2022-09-23 08:40:00|14230.3|14228.3|14231.1|14229.1|14233.8|14230.9|14229.8|14227.1|410
1663922700000|2022-09-23 08:45:00|14232.6|14227.6|14236.1|14234.1|14238.7|14235.2|14230.2|14227.6|483
1663923000000|2022-09-23 08:50:00|14236|14234|14240.3|14238.3|14242.8|14239|14236|14232.5|463
1663923300000|2022-09-23 08:55:00|14241.9|14236.9|14245.2|14240.2|14246.4|14243|14240.3|14236.9|568
1663923600000|2022-09-23 09:00:00|14245.1|14240.1|14238.8|14236.8|14245.1|14241.8|14235.4|14232.6|463
1663923900000|2022-09-23 09:05:00|14238.7|14236.7|14237.1|14235.1|14240.6|14237|14236.5|14233.3|583
1663924200000|2022-09-23 09:10:00|14238.6|14233.6|14240.8|14238.8|14243.8|14240.6|14236|14232.6|537
1663924500000|2022-09-23 09:15:00|14240.9|14238.9|14242.2|14240.2|14244.8|14241.7|14240.8|14238.7|370
1663924800000|2022-09-23 09:20:00|14242.3|14240.3|14243.7|14238.7|14243.7|14240.6|14239.8|14236.5|473
1663925100000|2022-09-23 09:25:00|14243.6|14238.6|14245.8|14243.8|14247.9|14244.5|14242.1|14238.6|352
1663925400000|2022-09-23 09:30:00|14245.7|14243.7|14246.1|14244.1|14247.9|14244.9|14244.4|14241.1|377
1663925700000|2022-09-23 09:35:00|14246|14244|14249.1|14247.1|14251.3|14248.6|14246|14243.8|463
1663926000000|2022-09-23 09:40:00|14249|14247|14258.9|14253.9|14260.3|14255.3|14245.7|14243.5|554
1663926300000|2022-09-23 09:45:00|14259|14254|14258.7|14253.7|14264.6|14259.6|14258|14253|552
1663926600000|2022-09-23 09:50:00|14258.6|14253.6|14260.5|14255.5|14261.7|14257.7|14256.3|14252.6|452
1663926900000|2022-09-23 09:55:00|14259.1|14257.1|14248.5|14243.5|14260.6|14257.1|14245.6|14240.6|604
1663927200000|2022-09-23 10:00:00|14248.6|14243.6|14252.6|14247.6|14256.9|14251.9|14247.4|14243.4|524
1663927500000|2022-09-23 10:05:00|14252.8|14247.8|14252.7|14247.7|14253.7|14249|14248.2|14243.2|534
1663927800000|2022-09-23 10:10:00|14252.8|14247.8|14248.9|14243.9|14253|14248.5|14248.6|14243.6|548
1663928100000|2022-09-23 10:15:00|14249|14244|14248.4|14243.4|14249|14244.9|14244.9|14241.5|398
1663928400000|2022-09-23 10:20:00|14248.5|14243.5|14253.6|14248.6|14254.5|14249.5|14247.1|14242.8|558
1663928700000|2022-09-23 10:25:00|14253.7|14248.7|14254.5|14249.5|14255.1|14251.5|14250.8|14245.8|551
1663929000000|2022-09-23 10:30:00|14254.6|14249.6|14253.9|14248.9|14258.3|14254.4|14252.6|14247.7|469
1663929300000|2022-09-23 10:35:00|14254|14249|14253.5|14248.5|14257.1|14252.1|14249.8|14246.2|486
1663929600000|2022-09-23 10:40:00|14253.4|14248.4|14256.1|14251.1|14258.9|14255.3|14250.7|14246.7|478
1663929900000|2022-09-23 10:45:00|14256|14251|14258.9|14253.9|14261.9|14257.8|14254.2|14250.4|443
1663930200000|2022-09-23 10:50:00|14259|14254|14261.5|14256.5|14264.8|14260|14257.5|14252.5|527
1663930500000|2022-09-23 10:55:00|14262.6|14257.6|14268.6|14263.6|14268.6|14263.6|14259.9|14254.9|537
1663930800000|2022-09-23 11:00:00|14268.7|14263.7|14260.4|14255.4|14268.8|14265|14259.5|14254.5|519
1663931100000|2022-09-23 11:05:00|14260.5|14255.5|14258.2|14253.2|14262.1|14257.4|14252.6|14248.7|516
1663931400000|2022-09-23 11:10:00|14258.1|14253.1|14254.7|14249.7|14260|14255|14247|14242|572
1663931700000|2022-09-23 11:15:00|14254.6|14249.6|14254.4|14252.4|14257.1|14253.3|14251.2|14247.2|730
1663932000000|2022-09-23 11:20:00|14254.7|14252.7|14256.3|14251.3|14259.3|14255.7|14253.6|14250|654
1663932300000|2022-09-23 11:25:00|14256.6|14251.6|14254|14249|14256.8|14252.7|14252.1|14248.7|462
1663932600000|2022-09-23 11:30:00|14254.3|14249.3|14254.9|14249.9|14259.8|14255.8|14252.2|14248.6|619
1663932900000|2022-09-23 11:35:00|14254.8|14249.8|14253.9|14251.9|14257.1|14253.4|14252.5|14248.9|541
1663933200000|2022-09-23 11:40:00|14255.4|14250.4|14257.6|14252.6|14258.4|14254.9|14252.4|14248.8|541
1663933500000|2022-09-23 11:45:00|14257.5|14252.5|14253.1|14248.1|14257.6|14252.6|14251|14247.4|484
1663933800000|2022-09-23 11:50:00|14253|14248|14250.6|14248.6|14254.2|14250.1|14250.1|14246.8|417
1663934100000|2022-09-23 11:55:00|14250.7|14248.7|14250|14248|14252.2|14248.8|14248.4|14245.1|409
1663934400000|2022-09-23 12:00:00|14251.8|14246.8|14247.3|14245.3|14254.1|14249.1|14246.6|14243.3|476
1663934700000|2022-09-23 12:05:00|14247.4|14245.4|14250.1|14245.1|14251.2|14247.8|14246.7|14243.2|514
1663935000000|2022-09-23 12:10:00|14250.4|14245.4|14249.5|14244.5|14251.4|14247.9|14245.6|14242.7|550
1663935300000|2022-09-23 12:15:00|14249.4|14244.4|14248.3|14243.3|14250.8|14247.3|14246.1|14242.7|510
1663935600000|2022-09-23 12:20:00|14248.2|14243.2|14245.2|14243.2|14249.3|14245.7|14245.1|14241.6|472
1663935900000|2022-09-23 12:25:00|14245.4|14243.4|14247.9|14242.9|14248.9|14245.5|14245.1|14241.7|461
1663936200000|2022-09-23 12:30:00|14248|14243|14250.7|14245.7|14252.8|14249.1|14247.5|14242.5|628
1663936500000|2022-09-23 12:35:00|14250.6|14245.6|14251.9|14249.9|14257.2|14253.9|14249.6|14245.5|532
1663936800000|2022-09-23 12:40:00|14253.4|14248.4|14251.6|14246.6|14254.8|14251.3|14248.9|14244.9|521
1663937100000|2022-09-23 12:45:00|14251.9|14246.9|14253.8|14248.8|14254.1|14250.2|14249.3|14245.8|450
1663937400000|2022-09-23 12:50:00|14253.7|14248.7|14250.1|14248.1|14255.6|14252.1|14250|14246.5|490
1663937700000|2022-09-23 12:55:00|14250.2|14248.2|14252.3|14247.3|14254.5|14250.7|14248.9|14245.3|459
1663938000000|2022-09-23 13:00:00|14250.5|14248.5|14245.1|14243.1|14252|14248.5|14245|14241.6|498
1663938300000|2022-09-23 13:05:00|14245|14243|14243|14241|14247.7|14244.1|14242.8|14240.3|345
1663938600000|2022-09-23 13:10:00|14243.1|14241.1|14245.4|14240.4|14245.5|14242.2|14242.8|14239.4|309
1663938900000|2022-09-23 13:15:00|14245.3|14240.3|14246.2|14241.2|14247.9|14244.3|14242.9|14239.4|537
1663939200000|2022-09-23 13:20:00|14246.1|14241.1|14246.3|14241.3|14246.7|14243.2|14242.9|14239.6|436
1663939500000|2022-09-23 13:25:00|14246.2|14241.2|14245.8|14240.8|14248.7|14245.1|14243.5|14240.1|454
1663939800000|2022-09-23 13:30:00|14246.1|14241.1|14249.4|14244.4|14252|14248.5|14243.5|14239.9|567
1663940100000|2022-09-23 13:35:00|14249.3|14244.3|14254.1|14249.1|14257.1|14253.6|14248.2|14244.2|535
1663940400000|2022-09-23 13:40:00|14254.2|14249.2|14253.5|14248.5|14258|14254.5|14251.6|14246.8|551
1663940700000|2022-09-23 13:45:00|14253.9|14248.9|14263.8|14258.8|14266|14261|14252.9|14247.9|876
1663941000000|2022-09-23 13:50:00|14263.9|14258.9|14261.9|14256.9|14267.8|14262.8|14256.5|14251.5|828
1663941300000|2022-09-23 13:55:00|14262|14257|14266|14261|14267.3|14262.3|14258.7|14253.7|686
1663941600000|2022-09-23 14:00:00|14266.1|14261.1|14268.2|14263.2|14271.1|14267.5|14265.3|14260.3|752
1663941900000|2022-09-23 14:05:00|14267.6|14262.6|14264.4|14262.4|14269.5|14266.1|14261.8|14258|716
1663942200000|2022-09-23 14:10:00|14265.9|14260.9|14268.8|14263.8|14271.5|14266.5|14264.9|14260|614
1663942500000|2022-09-23 14:15:00|14267.3|14265.3|14265.4|14260.4|14269.9|14265.8|14264.1|14259.9|550
1663942800000|2022-09-23 14:20:00|14265.1|14260.1|14272|14267|14272|14267.2|14264.8|14260|618
1663943100000|2022-09-23 14:25:00|14272.1|14267.1|14265.1|14260.1|14272.9|14268.9|14263.4|14260|586
1663943400000|2022-09-23 14:30:00|14265.4|14260.4|14275.4|14270.4|14275.4|14270.4|14264.1|14259.7|610
1663943700000|2022-09-23 14:35:00|14275.3|14270.3|14282.1|14277.1|14282.1|14277.1|14272.9|14268.5|615
1663944000000|2022-09-23 14:40:00|14282|14277|14284.5|14279.5|14286.3|14281.6|14280.5|14275.5|618
1663944300000|2022-09-23 14:45:00|14284.4|14279.4|14285.6|14280.6|14287.5|14282.5|14279.8|14274.8|637
1663944600000|2022-09-23 14:50:00|14284.2|14282.2|14288.2|14283.2|14288.2|14284.8|14281.8|14276.8|691
1663944900000|2022-09-23 14:55:00|14287.8|14282.8|14291|14286|14291.1|14287.6|14285.5|14280.5|473
1663945200000|2022-09-23 15:00:00|14289.8|14287.8|14287.8|14282.8|14293.9|14290.1|14285.7|14282.1|470
1663945500000|2022-09-23 15:05:00|14287.7|14282.7|14284.3|14279.3|14287.7|14283.6|14281|14276|478
1663945800000|2022-09-23 15:10:00|14284.5|14279.5|14289.2|14284.2|14289.4|14284.4|14283.6|14278.6|415
1663946100000|2022-09-23 15:15:00|14289.4|14284.4|14282.9|14277.9|14289.5|14284.5|14282.3|14277.3|541
1663946400000|2022-09-23 15:20:00|14283.5|14278.5|14278|14273|14285.4|14281.2|14277.3|14272.9|452
1663946700000|2022-09-23 15:25:00|14278.2|14273.2|14280.4|14275.4|14281.9|14276.9|14275.7|14271.4|537
1663947000000|2022-09-23 15:30:00|14280.6|14275.6|14276.5|14271.5|14280.6|14275.6|14274.5|14270.2|502
1663947300000|2022-09-23 15:35:00|14276.6|14271.6|14282.3|14277.3|14283.9|14278.9|14275.8|14270.8|455
1663947600000|2022-09-23 15:40:00|14282.5|14277.5|14284|14279|14284.3|14279.3|14278.7|14275.1|440
1663947900000|2022-09-23 15:45:00|14283.9|14278.9|14280|14275|14284.7|14279.7|14279.6|14274.6|456
1663948200000|2022-09-23 15:50:00|14279.9|14274.9|14281|14276|14282.1|14277.1|14277.5|14272.5|412
1663948500000|2022-09-23 15:55:00|14281.1|14276.1|14283.6|14278.6|14285.1|14280.9|14281.1|14276.1|394
1663948800000|2022-09-23 16:00:00|14283.7|14278.7|14279|14274|14284|14279.2|14279|14274|436
1663949100000|2022-09-23 16:05:00|14278.7|14273.7|14281.8|14276.8|14285.2|14280.2|14278.6|14273.6|371
1663949400000|2022-09-23 16:10:00|14281.7|14276.7|14280.5|14275.5|14284.1|14279.1|14279.7|14274.7|354
1663949700000|2022-09-23 16:15:00|14280.4|14275.4|14281.7|14276.7|14282.8|14277.8|14278.3|14274.2|358
1663950000000|2022-09-23 16:20:00|14281.6|14276.6|14284.1|14279.1|14285.3|14280.3|14280.7|14275.7|431
1663950300000|2022-09-23 16:25:00|14284.2|14279.2|14290.5|14285.5|14291.1|14286.1|14282.5|14277.5|418
1663950600000|2022-09-23 16:30:00|14290.6|14285.6|14293.5|14288.5|14294.1|14290.3|14290.2|14285.5|367
1663950900000|2022-09-23 16:35:00|14293.4|14288.4|14290.1|14285.1|14294.1|14289.1|14289.2|14284.2|420
1663951200000|2022-09-23 16:40:00|14290|14285|14291.6|14286.6|14292.9|14287.9|14289.5|14284.5|419
1663951500000|2022-09-23 16:45:00|14291.5|14286.5|14288.2|14283.2|14292.2|14287.2|14287.2|14282.2|433
1663951800000|2022-09-23 16:50:00|14288.3|14283.3|14287.2|14282.2|14288.6|14283.6|14283.3|14278.3|393
1663952100000|2022-09-23 16:55:00|14287.3|14282.3|14289.8|14284.8|14290.6|14286.3|14286.3|14281.3|438
1663952400000|2022-09-23 17:00:00|14289.9|14284.9|14287.5|14282.5|14291|14286|14285.5|14280.5|374
1663952700000|2022-09-23 17:05:00|14287.2|14282.2|14290.2|14285.2|14290.4|14285.4|14285.3|14280.3|428
1663953000000|2022-09-23 17:10:00|14290.3|14285.3|14287.8|14282.8|14291.3|14287.5|14286.9|14281.9|368
1663953300000|2022-09-23 17:15:00|14287.9|14282.9|14282.7|14277.7|14288|14283|14282.5|14277.5|371
1663953600000|2022-09-23 17:20:00|14282.6|14277.6|14286.3|14281.3|14286.4|14281.4|14282|14277|378
1663953900000|2022-09-23 17:25:00|14286.2|14281.2|14290.6|14285.6|14290.7|14285.7|14286|14281|370
1663954200000|2022-09-23 17:30:00|14290.7|14285.7|14289.5|14284.5|14291.9|14288|14287.5|14282.5|390
1663954500000|2022-09-23 17:35:00|14289.4|14284.4|14299.4|14294.4|14299.4|14294.4|14289.2|14284.2|477
1663954800000|2022-09-23 17:40:00|14299.5|14294.5|14297.3|14292.3|14302.1|14298|14297.3|14292.3|512
1663955100000|2022-09-23 17:45:00|14297.2|14292.2|14297.5|14292.5|14298.4|14293.4|14294.2|14289.2|475
1663955400000|2022-09-23 17:50:00|14297.4|14292.4|14299.3|14294.3|14300|14296.2|14297.2|14292.2|443
1663955700000|2022-09-23 17:55:00|14299.4|14294.4|14299.8|14294.8|14300|14295|14298.2|14293.2|304
1663956000000|2022-09-23 18:00:00|14299.7|14294.7|14300.6|14295.6|14304.8|14299.8|14299.5|14294.5|415
1663956300000|2022-09-23 18:05:00|14299.9|14294.9|14302.8|14297.8|14303.7|14298.7|14297.4|14292.4|465
1663956600000|2022-09-23 18:10:00|14302.9|14297.9|14303.7|14298.7|14305.6|14300.6|14300.3|14295.3|421
1663956900000|2022-09-23 18:15:00|14303.8|14298.8|14304.9|14299.9|14305.2|14300.2|14301.5|14296.5|400
1663957200000|2022-09-23 18:20:00|14304.8|14299.8|14302.4|14297.4|14304.8|14299.8|14301.5|14296.5|369
1663957500000|2022-09-23 18:25:00|14302.3|14297.3|14302.5|14297.5|14303.1|14298.4|14300.4|14295.7|344
1663957800000|2022-09-23 18:30:00|14302.7|14297.7|14304.2|14299.2|14310.8|14305.8|14302.6|14297.6|414
1663958100000|2022-09-23 18:35:00|14304.1|14299.1|14306.9|14301.9|14307.7|14302.7|14303.5|14298.5|400
1663958400000|2022-09-23 18:40:00|14307|14302|14307.7|14302.7|14308.3|14303.3|14305.7|14300.7|382
1663958700000|2022-09-23 18:45:00|14307.8|14302.8|14304.6|14299.6|14307.9|14302.9|14302|14297|420
1663959000000|2022-09-23 18:50:00|14304.8|14299.8|14312.8|14307.8|14312.8|14307.8|14304.8|14299.8|486
1663959300000|2022-09-23 18:55:00|14312.9|14307.9|14315.7|14310.7|14318.3|14313.3|14311.9|14306.9|501
1663959600000|2022-09-23 19:00:00|14315.6|14310.6|14307.1|14302.1|14315.6|14310.6|14305.9|14300.9|474
1663959900000|2022-09-23 19:05:00|14307.2|14302.2|14302.9|14297.9|14307.3|14302.3|14298.9|14293.9|466
1663960200000|2022-09-23 19:10:00|14302.8|14297.8|14304.5|14299.5|14306.7|14301.7|14301.7|14296.7|456
1663960500000|2022-09-23 19:15:00|14304.6|14299.6|14302.8|14297.8|14304.9|14299.9|14300.9|14295.9|437
1663960800000|2022-09-23 19:20:00|14302.9|14297.9|14304.8|14299.8|14306.5|14301.5|14300.1|14295.1|402
1663961100000|2022-09-23 19:25:00|14305|14300|14299.2|14294.2|14306.8|14301.8|14299|14294|442
1663961400000|2022-09-23 19:30:00|14299.4|14294.4|14298.7|14293.7|14300|14295|14296.9|14291.9|423
1663961700000|2022-09-23 19:35:00|14298.8|14293.8|14297.2|14292.2|14299.7|14294.7|14297.1|14292.1|382
1663962000000|2022-09-23 19:40:00|14297.1|14292.1|14291.5|14286.5|14297.6|14292.6|14291|14286|353
1663962300000|2022-09-23 19:45:00|14291.4|14286.4|14295.2|14290.2|14295.2|14290.2|14290.6|14285.6|422
1663962600000|2022-09-23 19:50:00|14295.1|14290.1|14295.2|14290.2|14298.8|14293.8|14294|14289|452
1663962900000|2022-09-23 19:55:00|14295.1|14290.1|14297|14292|14299.2|14294.2|14294.3|14289.3|469
1663963200000|2022-09-23 20:00:00|14297.1|14292.1|14298.6|14293.6|14298.7|14293.7|14295.1|14290.1|323
1663963500000|2022-09-23 20:05:00|14298.8|14293.8|14299.5|14294.5|14301.3|14296.3|14298.8|14293.8|349
1663963800000|2022-09-23 20:10:00|14299.6|14294.6|14298.8|14293.8|14299.8|14294.8|14298.5|14293.5|277
1663964100000|2022-09-23 20:15:00|14298.9|14293.9|14296.4|14291.4|14299.3|14294.3|14293.8|14288.8|338
1663964400000|2022-09-23 20:20:00|14296.3|14291.3|14298.9|14293.9|14299.7|14294.7|14296.2|14291.2|249
1663964700000|2022-09-23 20:25:00|14299|14294|14297.1|14292.1|14300.8|14295.8|14296.6|14291.6|326
1663965000000|2022-09-23 20:30:00|14297|14292|14294.2|14289.2|14297|14292|14292.9|14287.9|175
1663965300000|2022-09-23 20:35:00|14294|14289|14305.8|14300.8|14305.8|14300.8|14293.7|14288.7|258
1663965600000|2022-09-23 20:40:00|14305|14300|14295.1|14290.1|14305|14300|14289.5|14279.7|270
1663965900000|2022-09-23 20:45:00|14295|14290|14301.9|14296.9|14309.7|14299.4|14294.7|14289.7|233
1663966200000|2022-09-23 20:50:00|14301.8|14296.8|14305.1|14300.1|14310.5|14300.3|14300.9|14291.7|128
1663966500000|2022-09-23 20:55:00|14305|14300|14317.9|14301.9|14325.2|14309.2|14300.8|14284.8|627
1664136000000|2022-09-25 20:00:00|14340.4|14318.4|14340.4|14318.4|14340.4|14318.4|14334.8|14312.8|14
1664136300000|2022-09-25 20:05:00|14334.8|14312.8|14334.8|14312.8|14340.4|14318.4|14334.8|14312.8|20
1664136600000|2022-09-25 20:10:00|14340.4|14318.4|14340.4|14318.4|14340.4|14318.4|14334.8|14312.8|8
1664136900000|2022-09-25 20:15:00|14334.8|14312.8|14334.8|14312.8|14340.4|14318.4|14334.8|14312.8|11
1664137200000|2022-09-25 20:20:00|14340.4|14318.4|14340.4|14318.4|14340.4|14318.4|14334.8|14312.8|10
1664137500000|2022-09-25 20:25:00|14334.8|14312.8|14340.4|14318.4|14340.4|14318.4|14334.8|14312.8|15
1664137800000|2022-09-25 20:30:00|14334.8|14312.8|14340.4|14318.4|14340.4|14318.4|14334.8|14312.8|15
1664138100000|2022-09-25 20:35:00|14334.8|14312.8|14340.4|14318.4|14340.4|14318.4|14334.8|14312.8|15
1664138400000|2022-09-25 20:40:00|14334.8|14312.8|14335|14313|14340.4|14318.4|14334.8|14312.8|21
1664138700000|2022-09-25 20:45:00|14340.4|14318.4|14340.4|14318.4|14340.4|14318.4|14334.8|14312.8|15
1664139000000|2022-09-25 20:50:00|14334.8|14312.8|14340.9|14318.9|14340.9|14318.9|14334.8|14312.8|10
1664139300000|2022-09-25 20:55:00|14335|14313|14340.9|14318.9|14340.9|14318.9|14335|14313|19
1664139600000|2022-09-25 21:00:00|14310.5|14288.5|14308.1|14286.1|14336.9|14314.9|14304.5|14282.5|80
1664139900000|2022-09-25 21:05:00|14313.5|14291.5|14335.1|14313.1|14338|14316|14304.4|14282.4|68
1664140200000|2022-09-25 21:10:00|14307.8|14285.8|14330.4|14308.4|14337.4|14315.4|14307.8|14285.8|101
1664140500000|2022-09-25 21:15:00|14330.7|14308.7|14325.4|14303.4|14342|14320|14322.2|14300.2|458
1664140800000|2022-09-25 21:20:00|14326.4|14304.4|14321.1|14299.1|14327.5|14305.5|14316.3|14294.3|658
1664141100000|2022-09-25 21:25:00|14320|14298|14319|14303|14324.1|14303.9|14317|14297.5|735
1664141400000|2022-09-25 21:30:00|14317.5|14301.5|14314.9|14298.9|14321.5|14305.5|14312|14296|123
1664141700000|2022-09-25 21:35:00|14315|14299|14311.7|14295.7|14318.8|14302.8|14308.5|14292.5|180
1664142000000|2022-09-25 21:40:00|14311.6|14296|14315.4|14299.4|14315.6|14299.6|14307.8|14293.7|150
1664142300000|2022-09-25 21:45:00|14315.9|14299.9|14305.5|14289.5|14315.9|14301.2|14303.1|14287.1|106
1664142600000|2022-09-25 21:50:00|14308|14292|14313|14300.8|14314.7|14302.8|14303.5|14288.2|114
1664142900000|2022-09-25 21:55:00|14314.1|14298.5|14310.9|14294.9|14314.5|14302.4|14304.7|14288.7|48
1664143200000|2022-09-25 22:00:00|14313.4|14297.4|14320.1|14304.1|14327|14311.4|14306.2|14290.5|507
1664143500000|2022-09-25 22:05:00|14319.2|14303.2|14317.7|14301.7|14325.7|14309.7|14311.4|14295.4|424
1664143800000|2022-09-25 22:10:00|14317.1|14301.1|14313|14297|14329.9|14313.9|14303.3|14287.3|403
1664144100000|2022-09-25 22:15:00|14312.6|14296.6|14310|14294|14314.1|14298.1|14302.2|14286.2|211
1664144400000|2022-09-25 22:20:00|14309.8|14293.8|14304.5|14288.5|14313.5|14297.5|14304.2|14288.2|290
1664144700000|2022-09-25 22:25:00|14304.3|14288.3|14305.1|14289.1|14306.1|14290.1|14304.1|14288.1|169
1664145000000|2022-09-25 22:30:00|14305.2|14289.2|14300.9|14292|14308.2|14294.5|14299.8|14288.7|319
1664145300000|2022-09-25 22:35:00|14300.8|14291.8|14299.9|14293.5|14303.6|14294.1|14298.7|14289.7|166
1664145600000|2022-09-25 22:40:00|14299.1|14294.1|14297.6|14292.6|14300.6|14294.2|14297.6|14290.5|148
1664145900000|2022-09-25 22:45:00|14297.7|14292.7|14301|14291.2|14301.2|14293.8|14297.6|14290.8|163
1664146200000|2022-09-25 22:50:00|14300.6|14291.5|14299.6|14294.6|14302.1|14294.6|14298.2|14291.1|151
1664146500000|2022-09-25 22:55:00|14300|14293.6|14299.7|14294.7|14302|14295.3|14299.1|14291.5|141
1664146800000|2022-09-25 23:00:00|14300.8|14293.2|14297.9|14292.9|14301.3|14295.4|14297.4|14292.4|289
1664147100000|2022-09-25 23:05:00|14297.7|14292.7|14300.8|14295.8|14301.8|14296.8|14297.3|14292.3|389
1664147400000|2022-09-25 23:10:00|14300.9|14295.9|14308.6|14303.6|14308.9|14303.9|14300.8|14295.8|380
1664147700000|2022-09-25 23:15:00|14308.5|14303.5|14306.6|14301.6|14309|14304|14303.5|14298.5|356
1664148000000|2022-09-25 23:20:00|14306.5|14301.5|14308.3|14303.3|14308.6|14303.6|14304.1|14299.1|296
1664148300000|2022-09-25 23:25:00|14308.2|14303.2|14306.6|14301.6|14308.4|14303.4|14303.2|14298.2|342
1664148600000|2022-09-25 23:30:00|14306.7|14301.7|14304|14299|14307.1|14302.1|14301.6|14296.6|312
1664148900000|2022-09-25 23:35:00|14304.1|14299.1|14308.8|14303.8|14308.8|14303.8|14303.9|14298.9|397
1664149200000|2022-09-25 23:40:00|14308.7|14303.7|14313.9|14308.9|14314.4|14309.4|14306.7|14301.7|451
1664149500000|2022-09-25 23:45:00|14313.8|14308.8|14310.2|14305.2|14314|14309|14308.1|14303.1|519
1664149800000|2022-09-25 23:50:00|14310|14305|14303.4|14298.4|14310|14305|14302.9|14297.9|475
1664150100000|2022-09-25 23:55:00|14303.5|14298.5|14303.6|14298.6|14306.6|14301.6|14302.5|14297.5|499
1664150400000|2022-09-26 00:00:00|14303.5|14298.5|14300.1|14295.1|14303.7|14298.7|14297.1|14292.1|560
1664150700000|2022-09-26 00:05:00|14300|14295|14303.4|14298.4|14304.4|14300|14299.7|14295|453
1664151000000|2022-09-26 00:10:00|14302|14300|14310.3|14305.3|14310.5|14306.2|14301.8|14297.4|555
1664151300000|2022-09-26 00:15:00|14310.4|14305.4|14309.6|14307.6|14313.8|14310.4|14309.3|14304.8|524
1664151600000|2022-09-26 00:20:00|14311|14306|14316.9|14311.9|14318.2|14314.6|14308.9|14305.3|545
1664151900000|2022-09-26 00:25:00|14316.8|14311.8|14318.9|14313.9|14320.8|14317.1|14315.6|14311.6|459
1664152200000|2022-09-26 00:30:00|14317.3|14315.3|14314.3|14312.3|14318.9|14315.3|14314.2|14311|388
1664152500000|2022-09-26 00:35:00|14314.4|14312.4|14314.6|14312.6|14317.7|14314.4|14313.7|14310.3|406
1664152800000|2022-09-26 00:40:00|14314.5|14312.5|14326.4|14321.4|14328.3|14323.3|14314.4|14310.9|530
1664153100000|2022-09-26 00:45:00|14326.3|14321.3|14337.9|14332.9|14339.3|14334.8|14324.1|14319.1|595
1664153400000|2022-09-26 00:50:00|14338|14333|14336.6|14331.6|14338.1|14334.1|14330.2|14326.1|547
1664153700000|2022-09-26 00:55:00|14336.4|14331.4|14366.1|14361.1|14369|14364|14334.2|14330.5|871
1664154000000|2022-09-26 01:00:00|14367.5|14362.5|14346.5|14341.5|14368.8|14363.8|14344.9|14339.9|1011
1664154300000|2022-09-26 01:05:00|14345.3|14340.3|14346.6|14341.6|14347.8|14342.8|14339.7|14334.7|897
1664154600000|2022-09-26 01:10:00|14347.5|14342.5|14338.2|14333.2|14354.3|14349.3|14338.2|14333.2|865
1664154900000|2022-09-26 01:15:00|14338.1|14333.1|14327.7|14322.7|14347.6|14342.6|14324.2|14319.2|886
1664155200000|2022-09-26 01:20:00|14327.5|14322.5|14343.7|14338.7|14344.4|14339.4|14326.3|14321.3|875
1664155500000|2022-09-26 01:25:00|14343.6|14338.6|14339.2|14334.2|14349.3|14344.3|14337.3|14332.3|861
1664155800000|2022-09-26 01:30:00|14339.7|14334.7|14343.6|14338.6|14344.7|14339.7|14339.3|14334.3|799
1664156100000|2022-09-26 01:35:00|14343.4|14338.4|14338.3|14333.3|14346.9|14341.9|14337.7|14332.7|688
1664156400000|2022-09-26 01:40:00|14338.8|14333.8|14340.3|14335.3|14343.7|14338.7|14336.5|14331.5|742
1664156700000|2022-09-26 01:45:00|14340|14335|14340.4|14335.4|14345.3|14340.3|14338.3|14333.3|653
1664157000000|2022-09-26 01:50:00|14340.5|14335.5|14341.7|14336.7|14342.4|14338.2|14339.2|14334.2|608
1664157300000|2022-09-26 01:55:00|14341.6|14336.6|14338.1|14333.1|14345.4|14340.4|14336.8|14331.8|623
1664157600000|2022-09-26 02:00:00|14337.6|14332.6|14337.5|14332.5|14340.3|14335.6|14334.9|14331.3|641
1664157900000|2022-09-26 02:05:00|14337.4|14332.4|14344.3|14339.3|14345.1|14341.1|14336.4|14332.4|669
1664158200000|2022-09-26 02:10:00|14344.4|14339.4|14342.4|14340.4|14350.3|14346.7|14342.4|14338.9|537
1664158500000|2022-09-26 02:15:00|14342.5|14340.5|14343.8|14338.8|14344.8|14341.3|14339|14336.6|443
1664158800000|2022-09-26 02:20:00|14343.6|14338.6|14337.5|14335.5|14344.1|14340.3|14336.3|14334.1|493
1664159100000|2022-09-26 02:25:00|14337.6|14335.6|14336.6|14334.6|14338.9|14335.8|14336|14333.2|280
1664159400000|2022-09-26 02:30:00|14336.5|14334.5|14338.2|14336.2|14340|14336.4|14336.4|14333.1|281
1664159700000|2022-09-26 02:35:00|14338.1|14336.1|14337.7|14335.7|14340.9|14337.4|14336.3|14333.7|373
1664160000000|2022-09-26 02:40:00|14337.8|14335.8|14336.2|14334.2|14341.1|14337.6|14335.6|14332.4|396
1664160300000|2022-09-26 02:45:00|14336.1|14334.1|14338|14336|14340.8|14337.3|14335.5|14332.9|390
1664160600000|2022-09-26 02:50:00|14338.1|14336.1|14342|14340|14344.9|14341.2|14338|14334.8|464
1664160900000|2022-09-26 02:55:00|14343.9|14338.9|14335.6|14333.6|14344.1|14339.8|14335.4|14332.2|478
1664161200000|2022-09-26 03:00:00|14335.8|14333.8|14339.3|14337.3|14342.2|14338.7|14335.4|14332.1|362
1664161500000|2022-09-26 03:05:00|14339.2|14337.2|14339.4|14337.4|14342.7|14339.2|14338.2|14334.8|360
1664161800000|2022-09-26 03:10:00|14339.5|14337.5|14341.5|14339.5|14343.1|14339.6|14338.5|14335.2|409
1664162100000|2022-09-26 03:15:00|14341.6|14339.6|14340.1|14338.1|14343.3|14339.9|14338.1|14335.2|343
1664162400000|2022-09-26 03:20:00|14340.2|14338.2|14341.9|14339.9|14343.7|14340.1|14339.6|14336.7|259
1664162700000|2022-09-26 03:25:00|14342|14340|14346.9|14341.9|14349.7|14346.2|14342|14339.8|376
1664163000000|2022-09-26 03:30:00|14345.4|14343.4|14353.3|14351.3|14355.1|14351.6|14344|14341|409
1664163300000|2022-09-26 03:35:00|14353.4|14351.4|14354.8|14352.8|14357.4|14353.8|14348.9|14345.2|517
1664163600000|2022-09-26 03:40:00|14354.9|14352.9|14358.5|14356.5|14360.5|14357.2|14351.8|14348.2|483
1664163900000|2022-09-26 03:45:00|14358.4|14356.4|14354.6|14352.6|14360.8|14356.9|14353.5|14349.9|569
1664164200000|2022-09-26 03:50:00|14354.7|14352.7|14353.9|14351.9|14356.9|14353.5|14353.1|14349.7|343
1664164500000|2022-09-26 03:55:00|14354|14352|14357.9|14352.9|14358.4|14354.8|14353|14349.8|385
1664164800000|2022-09-26 04:00:00|14356.3|14354.3|14358.2|14353.2|14361.8|14358.4|14355.9|14352.4|459
1664165100000|2022-09-26 04:05:00|14358.1|14353.1|14353.5|14351.5|14358.9|14355.4|14353.1|14349.7|291
1664165400000|2022-09-26 04:10:00|14353.4|14351.4|14357.2|14355.2|14361.4|14358.3|14353.4|14350.7|374
1664165700000|2022-09-26 04:15:00|14358.8|14353.8|14357.8|14352.8|14360.3|14356.8|14354.1|14350.3|543
1664166000000|2022-09-26 04:20:00|14358|14353|14356.9|14351.9|14359.8|14355.9|14354.2|14350.6|508
1664166300000|2022-09-26 04:25:00|14355.4|14353.4|14354|14352|14357.8|14354.9|14353.7|14351|396
1664166600000|2022-09-26 04:30:00|14353.9|14351.9|14359.9|14354.9|14360.6|14357.4|14353.9|14350.9|442
1664166900000|2022-09-26 04:35:00|14360|14355|14355.3|14353.3|14360.3|14356.7|14353.2|14349.8|405
1664167200000|2022-09-26 04:40:00|14355.4|14353.4|14353.1|14351.1|14357.7|14354.8|14352.9|14349.6|382
1664167500000|2022-09-26 04:45:00|14353.3|14351.3|14356.8|14351.8|14357.8|14354.2|14353.2|14349.8|355
1664167800000|2022-09-26 04:50:00|14356.9|14351.9|14357.8|14352.8|14358|14354|14353.6|14350|287
1664168100000|2022-09-26 04:55:00|14357.9|14352.9|14359.9|14354.9|14363.2|14359.1|14356.6|14352.8|412
1664168400000|2022-09-26 05:00:00|14359.8|14354.8|14354.7|14352.7|14359.9|14356.4|14354|14350.5|421
1664168700000|2022-09-26 05:05:00|14354.6|14352.6|14356.4|14354.4|14361.7|14358.7|14354.4|14351|377
1664169000000|2022-09-26 05:10:00|14356.5|14354.5|14354.4|14352.4|14358.8|14355.6|14354.1|14350.8|357
1664169300000|2022-09-26 05:15:00|14354.3|14352.3|14354.2|14352.2|14358.5|14355|14354.1|14350.9|363
1664169600000|2022-09-26 05:20:00|14354.3|14352.3|14355.2|14353.2|14357.2|14353.6|14352.8|14349.6|371
1664169900000|2022-09-26 05:25:00|14355.1|14353.1|14357.4|14355.4|14359.1|14355.6|14355|14351.6|317
1664170200000|2022-09-26 05:30:00|14357.5|14355.5|14354.4|14352.4|14359.1|14355.9|14353.9|14350.4|463
1664170500000|2022-09-26 05:35:00|14354.5|14352.5|14355.8|14353.8|14358.3|14355|14354.3|14350.8|402
1664170800000|2022-09-26 05:40:00|14355.9|14353.9|14352.4|14350.4|14358.4|14354.9|14352.3|14350|399
1664171100000|2022-09-26 05:45:00|14352.2|14350.2|14351.2|14346.2|14352.4|14350.4|14347.6|14344.1|589
1664171400000|2022-09-26 05:50:00|14351|14346|14356|14351|14356|14352.4|14350.8|14346|454
1664171700000|2022-09-26 05:55:00|14355.9|14350.9|14358.6|14353.6|14358.6|14354.8|14353.4|14349.9|430
1664172000000|2022-09-26 06:00:00|14358.5|14353.5|14351.1|14346.1|14358.5|14354.7|14349.4|14346|509
1664172300000|2022-09-26 06:05:00|14351.4|14346.4|14357.2|14352.2|14357.2|14353.6|14348.9|14345.8|593
1664172600000|2022-09-26 06:10:00|14355.8|14353.8|14358.5|14356.5|14362.8|14359|14355.8|14351.8|558
1664172900000|2022-09-26 06:15:00|14358.6|14356.6|14353.9|14351.9|14359.8|14356.6|14353.8|14350.4|513
1664173200000|2022-09-26 06:20:00|14354.8|14349.8|14351.2|14346.2|14354.8|14351.2|14349.1|14345.7|566
1664173500000|2022-09-26 06:25:00|14351.1|14346.1|14351.3|14346.3|14353.9|14350.1|14349.1|14345.5|573
1664173800000|2022-09-26 06:30:00|14351.2|14346.2|14352.8|14347.8|14355.1|14351.5|14350.1|14346|570
1664174100000|2022-09-26 06:35:00|14352.9|14347.9|14353.5|14348.5|14355.9|14352.3|14351|14346.9|511
1664174400000|2022-09-26 06:40:00|14353.4|14348.4|14353.9|14348.9|14357.1|14353.5|14352.1|14348|576
1664174700000|2022-09-26 06:45:00|14354|14349|14348|14346|14354.3|14350.6|14347.8|14344.4|412
1664175000000|2022-09-26 06:50:00|14348.1|14346.1|14350.5|14345.5|14351.2|14347.8|14347.8|14344.7|471
1664175300000|2022-09-26 06:55:00|14350.8|14345.8|14352.2|14350.2|14354.9|14351.6|14348|14344.6|594
1664175600000|2022-09-26 07:00:00|14352.3|14350.3|14347|14345|14353.5|14350.3|14345.9|14342.6|646
1664175900000|2022-09-26 07:05:00|14346.8|14344.8|14341.9|14339.9|14346.8|14344.8|14341.3|14338|487
1664176200000|2022-09-26 07:10:00|14341.8|14339.8|14342.2|14340.2|14346|14342.4|14340.9|14337.2|521
1664176500000|2022-09-26 07:15:00|14343.8|14338.8|14339.1|14337.1|14345.1|14341.5|14338.9|14336.6|507
1664176800000|2022-09-26 07:20:00|14339.2|14337.2|14337.1|14335.1|14344.2|14340.7|14335.2|14331.4|580
1664177100000|2022-09-26 07:25:00|14337|14335|14340.1|14335.1|14340.9|14337|14336|14332.5|597
1664177400000|2022-09-26 07:30:00|14338.7|14336.7|14339.9|14334.9|14342.1|14338.9|14337.1|14334|640
1664177700000|2022-09-26 07:35:00|14339.7|14334.7|14342.5|14340.5|14344.3|14340.9|14338.1|14334.7|552
1664178000000|2022-09-26 07:40:00|14342.4|14340.4|14338.2|14336.2|14343.9|14340.4|14337.7|14334.6|615
1664178300000|2022-09-26 07:45:00|14338.1|14336.1|14342|14337|14342.1|14338.7|14337.4|14334.1|414
1664178600000|2022-09-26 07:50:00|14340.5|14338.5|14341.7|14339.7|14344.2|14340.9|14339.5|14335.8|409
1664178900000|2022-09-26 07:55:00|14341.6|14339.6|14342.4|14337.4|14344.1|14340.3|14339|14335.9|402
1664179200000|2022-09-26 08:00:00|14342.7|14337.7|14340.4|14335.4|14345.1|14341.8|14336.9|14333.4|502
1664179500000|2022-09-26 08:05:00|14340.5|14335.5|14337|14335|14341.3|14337.8|14333.4|14331.4|613
1664179800000|2022-09-26 08:10:00|14336.8|14334.8|14338.7|14333.7|14338.7|14335.1|14333.1|14329.9|487
1664180100000|2022-09-26 08:15:00|14338.8|14333.8|14346.3|14344.3|14347.8|14344.4|14337.3|14333.8|589
1664180400000|2022-09-26 08:20:00|14346.5|14344.5|14343.2|14341.2|14347.9|14344.9|14343|14340|512
1664180700000|2022-09-26 08:25:00|14343.1|14341.1|14339.4|14337.4|14345|14341.7|14337.2|14334|532
1664181000000|2022-09-26 08:30:00|14339.6|14337.6|14344.2|14339.2|14344.4|14340.2|14336.8|14333.4|581
1664181300000|2022-09-26 08:35:00|14344|14339|14340.9|14338.9|14346.1|14342.5|14340.3|14337.1|494
1664181600000|2022-09-26 08:40:00|14341|14339|14341|14339|14344.7|14341.8|14340.2|14337.3|467
1664181900000|2022-09-26 08:45:00|14341.1|14339.1|14340.5|14338.5|14342.1|14339.4|14337.6|14334.5|386
1664182200000|2022-09-26 08:50:00|14340.6|14338.6|14338.1|14336.1|14341.9|14338.6|14336.8|14334.6|368
1664182500000|2022-09-26 08:55:00|14338.2|14336.2|14337.1|14335.1|14338.2|14336.2|14334.9|14332.4|385
1664182800000|2022-09-26 09:00:00|14337|14335|14334.8|14332.8|14337.2|14335.2|14334.1|14332.1|429
1664183100000|2022-09-26 09:05:00|14335.2|14333.2|14335.1|14333.1|14340|14337|14334.1|14332.1|500
1664183400000|2022-09-26 09:10:00|14335.2|14333.2|14335.1|14333.1|14335.3|14333.3|14332.3|14330|373
1664183700000|2022-09-26 09:15:00|14335.2|14333.2|14337.4|14332.4|14337.8|14335.7|14335.1|14332.1|419
1664184000000|2022-09-26 09:20:00|14336.1|14334.1|14338.2|14336.2|14339|14337|14335.9|14332.6|491
1664184300000|2022-09-26 09:25:00|14338.7|14336.7|14340.7|14338.7|14342.1|14338.8|14337.5|14334.1|544
1664184600000|2022-09-26 09:30:00|14340.8|14338.8|14351.7|14346.7|14351.9|14348.4|14339.1|14335.5|600
1664184900000|2022-09-26 09:35:00|14350.3|14348.3|14354.2|14352.2|14355.1|14352.8|14349.9|14347.2|550
1664185200000|2022-09-26 09:40:00|14354.3|14352.3|14357.7|14355.7|14361.3|14357.8|14353.9|14351.9|592
1664185500000|2022-09-26 09:45:00|14357.8|14355.8|14355|14353|14358.8|14356.8|14354.9|14352.7|442
1664185800000|2022-09-26 09:50:00|14354.9|14352.9|14355.4|14353.4|14358.2|14356.2|14353.2|14350.1|417
1664186100000|2022-09-26 09:55:00|14355.5|14353.5|14361.2|14359.2|14363.1|14360.7|14355.5|14353.2|475
1664186400000|2022-09-26 10:00:00|14361.1|14359.1|14358.5|14356.5|14363.9|14360.6|14358.4|14355.6|640
1664186700000|2022-09-26 10:05:00|14358.4|14356.4|14357.1|14355.1|14360.9|14357.5|14355.6|14352.3|608
1664187000000|2022-09-26 10:10:00|14358.4|14353.4|14357.9|14355.9|14361.2|14357.9|14354.7|14351.5|755
1664187300000|2022-09-26 10:15:00|14357.8|14355.8|14356.6|14351.6|14359.3|14355.9|14353.3|14350.2|618
1664187600000|2022-09-26 10:20:00|14355.1|14353.1|14354.1|14352.1|14358.8|14354.6|14353.5|14350.5|567
1664187900000|2022-09-26 10:25:00|14354|14352|14352.4|14350.4|14357.3|14354.4|14352|14350|547
1664188200000|2022-09-26 10:30:00|14352.3|14350.3|14352.8|14350.8|14356.5|14353.6|14352.2|14349.6|499
1664188500000|2022-09-26 10:35:00|14352.9|14350.9|14354.8|14352.8|14356.7|14353.3|14352.1|14349.4|452
1664188800000|2022-09-26 10:40:00|14354.9|14352.9|14353.4|14351.4|14357.1|14353|14352.2|14348.8|532
1664189100000|2022-09-26 10:45:00|14353.5|14351.5|14353.9|14351.9|14356.4|14353.1|14351.9|14349.2|487
1664189400000|2022-09-26 10:50:00|14354|14352|14352.6|14350.6|14355.6|14353|14352.4|14349.2|441
1664189700000|2022-09-26 10:55:00|14352.7|14350.7|14356.3|14354.3|14358.9|14355.8|14351.6|14348.6|452
1664190000000|2022-09-26 11:00:00|14356.2|14354.2|14356.7|14354.7|14360.7|14357.8|14353.5|14350.1|644
1664190300000|2022-09-26 11:05:00|14358.1|14353.1|14358.9|14356.9|14362.1|14358.7|14354.7|14351.3|539
1664190600000|2022-09-26 11:10:00|14359|14357|14362.4|14360.4|14364.2|14362.2|14358.9|14356.9|487
1664190900000|2022-09-26 11:15:00|14362.5|14360.5|14356.9|14354.9|14362.5|14360.5|14354.7|14351.9|586
1664191200000|2022-09-26 11:20:00|14356.8|14354.8|14358.8|14353.8|14360.2|14357.4|14354.9|14351|622
1664191500000|2022-09-26 11:25:00|14358.9|14353.9|14355.1|14353.1|14359.2|14355.8|14354|14351.3|532
1664191800000|2022-09-26 11:30:00|14355.2|14353.2|14348.3|14346.3|14355.4|14353.4|14348.2|14346.2|516
1664192100000|2022-09-26 11:35:00|14348.1|14346.1|14350.8|14345.8|14357.2|14353.5|14348|14345|645
1664192400000|2022-09-26 11:40:00|14349|14347|14349.1|14347.1|14353.5|14350.7|14348.2|14345.1|546
1664192700000|2022-09-26 11:45:00|14349.5|14347.5|14350.9|14348.9|14355.4|14352.2|14349|14347|556
1664193000000|2022-09-26 11:50:00|14351|14349|14354.6|14352.6|14356.9|14353.5|14350.4|14347|608
1664193300000|2022-09-26 11:55:00|14354.4|14352.4|14356|14351|14356.5|14354.5|14353.1|14350.8|469
1664193600000|2022-09-26 12:00:00|14355.9|14350.9|14356.7|14354.7|14360.5|14357.1|14350.6|14347.9|744
1664193900000|2022-09-26 12:05:00|14356.5|14354.5|14351.5|14346.5|14358.5|14355.1|14350.5|14346.1|639
1664194200000|2022-09-26 12:10:00|14351.9|14346.9|14350.6|14348.6|14352.5|14349.2|14347.9|14344.8|564
1664194500000|2022-09-26 12:15:00|14350.5|14348.5|14353.9|14348.9|14354.6|14350.8|14348|14344.7|643
1664194800000|2022-09-26 12:20:00|14353.8|14348.8|14345.4|14343.4|14353.8|14348.8|14344.9|14342.9|550
1664195100000|2022-09-26 12:25:00|14345.3|14343.3|14347.7|14342.7|14348|14344.1|14343.9|14340.7|464
1664195400000|2022-09-26 12:30:00|14346.1|14344.1|14348.9|14346.9|14352|14348.7|14345.4|14341.6|561
1664195700000|2022-09-26 12:35:00|14348.7|14346.7|14343.6|14341.6|14351.3|14347.6|14342|14339.8|571
1664196000000|2022-09-26 12:40:00|14345|14340|14342.5|14340.5|14347.9|14344.4|14342.2|14338.8|679
1664196300000|2022-09-26 12:45:00|14342.4|14340.4|14337.7|14335.7|14344|14340.4|14337.2|14334.6|635
1664196600000|2022-09-26 12:50:00|14337.6|14335.6|14334.3|14332.3|14338.7|14336.1|14334|14331|540
1664196900000|2022-09-26 12:55:00|14334.2|14332.2|14336.3|14331.3|14338.9|14335.4|14334|14330.6|628
1664197200000|2022-09-26 13:00:00|14336.4|14331.4|14336.6|14331.6|14338.6|14335|14332.4|14329|674
1664197500000|2022-09-26 13:05:00|14336.7|14331.7|14337|14335|14341.1|14337.6|14335.2|14331.3|658
1664197800000|2022-09-26 13:10:00|14338.6|14333.6|14336.2|14334.2|14340.9|14337.4|14335.1|14332|623
1664198100000|2022-09-26 13:15:00|14336.3|14334.3|14337.3|14332.3|14341.5|14338.5|14336.1|14332.3|595
1664198400000|2022-09-26 13:20:00|14337.2|14332.2|14334.1|14332.1|14337.2|14333.9|14332.5|14330.4|429
1664198700000|2022-09-26 13:25:00|14334|14332|14338.2|14333.2|14339.3|14336.2|14334|14330.6|479
1664199000000|2022-09-26 13:30:00|14338.4|14333.4|14332.5|14330.5|14339.5|14336.1|14331.5|14328.2|616
1664199300000|2022-09-26 13:35:00|14332.3|14330.3|14332.4|14330.4|14334.8|14331.7|14331.8|14329.6|445
1664199600000|2022-09-26 13:40:00|14332.5|14330.5|14337.8|14332.8|14339.1|14335.3|14331.4|14328.3|583
1664199900000|2022-09-26 13:45:00|14337.4|14332.4|14331.5|14329.5|14337.7|14334|14329.9|14326.7|553
1664200200000|2022-09-26 13:50:00|14331.4|14329.4|14332.2|14327.2|14333.7|14330.2|14329.9|14326.9|549
1664200500000|2022-09-26 13:55:00|14332.1|14327.1|14327.1|14325.1|14332.3|14329|14325.7|14322.7|611
1664200800000|2022-09-26 14:00:00|14328.8|14323.8|14331.1|14329.1|14333.8|14329.6|14326|14322.8|608
1664201100000|2022-09-26 14:05:00|14331|14329|14338.2|14336.2|14339.9|14336.4|14330.7|14327.8|535
1664201400000|2022-09-26 14:10:00|14338.1|14336.1|14339.9|14334.9|14346.2|14341.2|14336.7|14332.9|630
1664201700000|2022-09-26 14:15:00|14338.2|14336.2|14335.8|14330.8|14339.7|14336.2|14330.8|14327.4|646
1664202000000|2022-09-26 14:20:00|14335.5|14330.5|14330|14325|14335.5|14331.4|14328|14324.6|555
1664202300000|2022-09-26 14:25:00|14330.6|14325.6|14334.6|14329.6|14337.4|14332.4|14327.4|14324|625
1664202600000|2022-09-26 14:30:00|14334.8|14329.8|14336.9|14331.9|14337.7|14334.2|14328.2|14324.6|735
1664202900000|2022-09-26 14:35:00|14337.1|14332.1|14339.7|14334.7|14340.1|14336.6|14332.6|14328.9|635
1664203200000|2022-09-26 14:40:00|14338|14336|14345.1|14340.1|14345.6|14342|14337.6|14333.7|632
1664203500000|2022-09-26 14:45:00|14345.2|14340.2|14351.9|14346.9|14354.4|14350.5|14342.3|14338.4|711
1664203800000|2022-09-26 14:50:00|14352|14347|14347.9|14342.9|14352.9|14349|14344.1|14339.1|639
1664204100000|2022-09-26 14:55:00|14348|14343|14347.5|14345.5|14349.7|14345.7|14345.5|14340.5|541
1664204400000|2022-09-26 15:00:00|14347.6|14345.6|14342.2|14337.2|14349.5|14346|14339.5|14335.7|531
1664204700000|2022-09-26 15:05:00|14342.5|14337.5|14347.6|14342.6|14348.1|14343.2|14341.7|14337.4|564
1664205000000|2022-09-26 15:10:00|14347.7|14342.7|14337.5|14335.5|14348.8|14344.4|14337.5|14334.3|597
1664205300000|2022-09-26 15:15:00|14339.2|14334.2|14345.9|14340.9|14346.1|14342.4|14337.9|14333.8|583
1664205600000|2022-09-26 15:20:00|14346|14341|14345.6|14343.6|14351.4|14347.7|14341|14337.5|607
1664205900000|2022-09-26 15:25:00|14345.9|14343.9|14351.3|14346.3|14354.7|14350|14345.7|14342.3|615
1664206200000|2022-09-26 15:30:00|14351.2|14346.2|14365.3|14360.3|14365.5|14360.5|14347.4|14342.9|835
1664206500000|2022-09-26 15:35:00|14365|14360|14358.9|14353.9|14365.4|14360.4|14356.4|14351.4|845
1664206800000|2022-09-26 15:40:00|14358.7|14353.7|14371.1|14366.1|14371.4|14367.7|14356.5|14352|686
1664207100000|2022-09-26 15:45:00|14369.6|14367.6|14369.8|14364.8|14374.3|14370.4|14366.1|14362.5|724
1664207400000|2022-09-26 15:50:00|14369.6|14364.6|14370.3|14365.3|14372.6|14369.4|14363.4|14359.8|674
1664207700000|2022-09-26 15:55:00|14370.2|14365.2|14368.6|14363.6|14370.6|14367.1|14361.4|14356.4|704
1664208000000|2022-09-26 16:00:00|14368.7|14363.7|14376.5|14371.5|14378.8|14373.8|14366.2|14361.9|655
1664208300000|2022-09-26 16:05:00|14376.6|14371.6|14376.3|14371.3|14380.8|14377.2|14375.2|14370.2|662
1664208600000|2022-09-26 16:10:00|14375.6|14370.6|14372.1|14367.1|14377.3|14372.3|14370.6|14365.6|670
1664208900000|2022-09-26 16:15:00|14371.9|14366.9|14371|14366|14376|14371.7|14369.6|14364.6|625
1664209200000|2022-09-26 16:20:00|14371.1|14366.1|14379.7|14377.7|14381.2|14378|14370.9|14365.9|551
1664209500000|2022-09-26 16:25:00|14379.8|14377.8|14385.3|14380.3|14388|14383|14379.8|14376.7|625
1664209800000|2022-09-26 16:30:00|14385.5|14380.5|14390|14385|14391.2|14386.2|14383.4|14378.4|625
1664210100000|2022-09-26 16:35:00|14390.2|14385.2|14386.1|14381.1|14390.5|14385.5|14384.9|14379.9|550
1664210400000|2022-09-26 16:40:00|14386.2|14381.2|14387.5|14382.5|14388.7|14383.7|14383.4|14378.4|569
1664210700000|2022-09-26 16:45:00|14387.6|14382.6|14383.8|14378.8|14387.6|14382.6|14379.3|14374.3|533
1664211000000|2022-09-26 16:50:00|14384.2|14379.2|14381.2|14376.2|14384.2|14379.2|14380|14375|488
1664211300000|2022-09-26 16:55:00|14381|14376|14380.1|14375.1|14381|14376|14375|14370|511
1664211600000|2022-09-26 17:00:00|14380.3|14375.3|14386.3|14381.3|14386.7|14381.7|14379.7|14374.7|562
1664211900000|2022-09-26 17:05:00|14386.2|14381.2|14387.1|14382.1|14391.2|14386.2|14384.4|14379.4|533
1664212200000|2022-09-26 17:10:00|14387.3|14382.3|14388.2|14383.2|14392.1|14387.1|14386.6|14381.6|608
1664212500000|2022-09-26 17:15:00|14388|14383|14385.9|14380.9|14390.4|14385.4|14383.9|14378.9|537
1664212800000|2022-09-26 17:20:00|14386|14381|14386.4|14381.4|14388.3|14383.3|14382.9|14377.9|528
1664213100000|2022-09-26 17:25:00|14386.3|14381.3|14384.8|14379.8|14386.5|14381.5|14381.4|14376.4|478
1664213400000|2022-09-26 17:30:00|14384.9|14379.9|14390.1|14385.1|14390.6|14386.4|14379.1|14374.1|593
1664213700000|2022-09-26 17:35:00|14390.2|14385.2|14387|14382|14390.5|14385.5|14382.7|14377.7|572
1664214000000|2022-09-26 17:40:00|14386.9|14381.9|14390|14385|14392.9|14387.9|14385.5|14380.5|538
1664214300000|2022-09-26 17:45:00|14390.1|14385.1|14387.1|14382.1|14391|14386|14384.7|14379.7|478
1664214600000|2022-09-26 17:50:00|14387|14382|14386|14381|14389.6|14384.6|14382|14377|552
1664214900000|2022-09-26 17:55:00|14386.6|14381.6|14391.6|14386.6|14392.4|14387.4|14384.9|14379.9|550
1664215200000|2022-09-26 18:00:00|14391.5|14386.5|14385.4|14380.4|14392.4|14387.4|14384.3|14379.8|618
1664215500000|2022-09-26 18:05:00|14385.5|14380.5|14387.7|14382.7|14388.2|14383.2|14383.6|14378.6|563
1664215800000|2022-09-26 18:10:00|14387.8|14382.8|14385|14380|14389.8|14384.8|14385|14380|476
1664216100000|2022-09-26 18:15:00|14385.1|14380.1|14387.2|14382.2|14387.3|14382.3|14383.6|14378.6|486
1664216400000|2022-09-26 18:20:00|14387.4|14382.4|14389.7|14384.7|14390.5|14385.5|14385.8|14380.8|458
1664216700000|2022-09-26 18:25:00|14389.6|14384.6|14394|14389|14394.5|14389.5|14389.4|14384.4|357
1664217000000|2022-09-26 18:30:00|14394.1|14389.1|14392|14387|14394.6|14391|14389.3|14385.4|429
1664217300000|2022-09-26 18:35:00|14392.1|14387.1|14392.6|14387.6|14395.2|14391.8|14391.5|14386.5|322
1664217600000|2022-09-26 18:40:00|14392.7|14387.7|14388.9|14383.9|14393.7|14388.7|14388.4|14383.4|405
1664217900000|2022-09-26 18:45:00|14389.2|14384.2|14377.7|14372.7|14390.3|14385.3|14377.4|14372.4|519
1664218200000|2022-09-26 18:50:00|14377.8|14372.8|14380.2|14375.2|14383.1|14378.1|14377.5|14372.5|569
1664218500000|2022-09-26 18:55:00|14380.4|14375.4|14383.9|14378.9|14384.1|14379.1|14375.6|14370.6|580
1664218800000|2022-09-26 19:00:00|14383.8|14378.8|14375.8|14370.8|14383.9|14378.9|14374.9|14370|574
1664219100000|2022-09-26 19:05:00|14376|14371|14371.9|14366.9|14378.6|14373.6|14370.3|14365.3|483
1664219400000|2022-09-26 19:10:00|14372.3|14367.3|14376|14371|14377.9|14372.9|14372.2|14367.2|460
1664219700000|2022-09-26 19:15:00|14376.1|14371.1|14373.4|14368.4|14379.2|14374.2|14370.5|14365.5|511
1664220000000|2022-09-26 19:20:00|14373.7|14368.7|14375|14370|14377.8|14372.8|14372.6|14367.6|570
1664220300000|2022-09-26 19:25:00|14375.1|14370.1|14372.4|14367.4|14377.3|14372.3|14370.6|14365.6|567
1664220600000|2022-09-26 19:30:00|14372.3|14367.3|14375.1|14370.1|14376|14371|14372.2|14367.2|587
1664220900000|2022-09-26 19:35:00|14375|14370|14379.7|14374.7|14380.4|14375.4|14372.3|14367.3|562
1664221200000|2022-09-26 19:40:00|14379.8|14374.8|14374.2|14369.2|14379.9|14374.9|14374.1|14369.1|506
1664221500000|2022-09-26 19:45:00|14374.1|14369.1|14369.5|14364.5|14375.6|14370.6|14368.9|14363.9|525
1664221800000|2022-09-26 19:50:00|14370.1|14365.1|14372.8|14367.8|14373.2|14368.2|14368.9|14363.9|521
1664222100000|2022-09-26 19:55:00|14372.6|14367.6|14381|14376|14381|14376|14372.6|14367.6|720
1664222400000|2022-09-26 20:00:00|14380.9|14375.9|14378.3|14373.3|14381|14376|14376|14371|394
1664222700000|2022-09-26 20:05:00|14378.2|14373.2|14379.3|14374.3|14380.7|14375.7|14378|14373|332
1664223000000|2022-09-26 20:10:00|14379.4|14374.4|14379.5|14374.5|14380.4|14375.4|14377.9|14372.9|281
1664223300000|2022-09-26 20:15:00|14379.7|14374.7|14380|14375|14380.9|14375.9|14378.4|14373.4|416
1664223600000|2022-09-26 20:20:00|14379.8|14374.8|14380.9|14375.9|14381|14376|14378.6|14373.6|348
1664223900000|2022-09-26 20:25:00|14380.8|14375.8|14379.5|14374.5|14381.1|14376.1|14379.3|14374.3|400
1664224200000|2022-09-26 20:30:00|14379.6|14374.6|14383.2|14378.2|14383.3|14378.3|14379.5|14374.5|151
1664224500000|2022-09-26 20:35:00|14383.3|14378.3|14385|14380|14385.4|14380.4|14383|14378|207
1664224800000|2022-09-26 20:40:00|14384.9|14379.9|14383.8|14378.8|14385.5|14380.5|14383.7|14378.7|140
1664225100000|2022-09-26 20:45:00|14383.9|14378.9|14384.5|14379.5|14386.1|14381.1|14383.8|14378.2|121
1664225400000|2022-09-26 20:50:00|14384.8|14379.8|14385|14380|14386|14380.1|14383.7|14378.7|91
1664225700000|2022-09-26 20:55:00|14384.5|14379.5|14384.4|14379.4|14386.8|14380|14383.7|14377.4|109
1664226000000|2022-09-26 21:00:00|14385.6|14379.1|14386.7|14379.9|14389|14380.7|14384.6|14377|31
1664226300000|2022-09-26 21:05:00|14387|14379.1|14385.8|14380.8|14387.5|14380.9|14385.3|14378.9|33
1664226600000|2022-09-26 21:10:00|14385.9|14379.2|14383.5|14367.5|14391.8|14380.5|14383.5|14367.5|136
1664226900000|2022-09-26 21:15:00|14385.1|14369.1|14384.8|14370.5|14389|14378.2|14383.2|14367.9|289
1664227200000|2022-09-26 21:20:00|14385|14370.7|14385.9|14372.5|14387|14378|14382.6|14368.5|194
1664227500000|2022-09-26 21:25:00|14386.6|14370.6|14385.4|14369.4|14388.4|14376.3|14381.6|14367|129
1664227800000|2022-09-26 21:30:00|14386|14370|14385|14375.2|14388.6|14378.4|14381.6|14368|294
1664228100000|2022-09-26 21:35:00|14384.8|14375.4|14386|14372.3|14387.5|14380|14384.3|14370.3|190
1664228400000|2022-09-26 21:40:00|14386.1|14373|14385.9|14376.3|14400|14386|14383.5|14369.2|345
1664228700000|2022-09-26 21:45:00|14385.7|14370.1|14391.7|14376.9|14392.9|14377.6|14383|14369.5|176
1664229000000|2022-09-26 21:50:00|14391.1|14377.3|14388.3|14379.3|14393.6|14379.9|14387.9|14374.9|151
1664229300000|2022-09-26 21:55:00|14390.5|14378|14392.7|14376.7|14393.1|14380.3|14387.7|14371.7|165
1664229600000|2022-09-26 22:00:00|14391.3|14375.3|14385.4|14372.2|14393.3|14381.3|14382.4|14370.4|423
1664229900000|2022-09-26 22:05:00|14384.8|14373|14379.5|14372|14386.7|14375.1|14379.2|14369.3|257
1664230200000|2022-09-26 22:10:00|14378.3|14373.3|14389|14379.3|14390.9|14382.2|14378.2|14368.3|258
1664230500000|2022-09-26 22:15:00|14391.4|14379.5|14388.5|14380.3|14393.3|14380.4|14388.1|14372.5|163
1664230800000|2022-09-26 22:20:00|14388.6|14380.4|14389.9|14380.7|14393.4|14382.1|14388.2|14374.1|179
1664231100000|2022-09-26 22:25:00|14390.3|14380.3|14389.7|14384.7|14392.6|14384.7|14388.2|14378.9|173
1664231400000|2022-09-26 22:30:00|14389.8|14384.8|14386.4|14377.8|14392.5|14385.1|14383.9|14377.1|352
1664231700000|2022-09-26 22:35:00|14386.1|14378.1|14386.5|14379.8|14391|14384.9|14384.8|14375.3|309
1664232000000|2022-09-26 22:40:00|14386.6|14379.7|14383.9|14378.9|14388.2|14381.4|14383.3|14377|200
1664232300000|2022-09-26 22:45:00|14384.4|14378.3|14385.3|14380.3|14387.1|14380.7|14383.9|14378.3|143
1664232600000|2022-09-26 22:50:00|14385.4|14380.4|14385.3|14380.3|14386.7|14380.8|14384.2|14379.2|193
1664232900000|2022-09-26 22:55:00|14385.2|14380.2|14383|14378|14385.4|14380.4|14381.6|14375.2|255
1664233200000|2022-09-26 23:00:00|14383.8|14377.1|14380.8|14375.8|14385|14380|14380.1|14374.5|224
1664233500000|2022-09-26 23:05:00|14380.9|14375.9|14381.2|14376.2|14381.6|14376.6|14379.9|14374.9|187
1664233800000|2022-09-26 23:10:00|14381.3|14376.3|14380.3|14375.3|14382.2|14377.2|14380.1|14375.1|240
1664234100000|2022-09-26 23:15:00|14380.4|14375.4|14377.4|14372.4|14380.4|14375.4|14376.8|14371.8|368
1664234400000|2022-09-26 23:20:00|14377.3|14372.3|14375.4|14370.4|14377.6|14372.6|14374.9|14369.9|271
1664234700000|2022-09-26 23:25:00|14375.5|14370.5|14374|14369|14376.4|14371.4|14373.4|14368.4|189
1664235000000|2022-09-26 23:30:00|14374.1|14369.1|14371.6|14366.6|14375|14370|14371.4|14366.4|268
1664235300000|2022-09-26 23:35:00|14371.5|14366.5|14372.7|14367.7|14375.8|14371.6|14371.5|14366.5|284
1664235600000|2022-09-26 23:40:00|14372.6|14367.6|14372.8|14367.8|14374.3|14369.3|14370.3|14366.5|263
1664235900000|2022-09-26 23:45:00|14372.7|14367.7|14374.3|14369.3|14374.5|14370.9|14371.9|14367.5|242
1664236200000|2022-09-26 23:50:00|14372.9|14370.9|14370.3|14368.3|14374.4|14370.9|14370|14366.3|235
1664236500000|2022-09-26 23:55:00|14370.4|14368.4|14366.5|14361.5|14372|14368.5|14364|14359.9|332
1664236800000|2022-09-27 00:00:00|14366.6|14361.6|14365.3|14360.3|14368.1|14363.7|14362.7|14358.8|373
1664237100000|2022-09-27 00:05:00|14365.2|14360.2|14361.9|14359.9|14367.1|14362.6|14361.4|14357.9|393
1664237400000|2022-09-27 00:10:00|14361.8|14359.8|14356.1|14354.1|14364.7|14361.1|14355.8|14352.7|393
1664237700000|2022-09-27 00:15:00|14356.2|14354.2|14356|14351|14358.3|14354.4|14353.3|14349.8|425
1664238000000|2022-09-27 00:20:00|14355.8|14350.8|14357.5|14352.5|14358.4|14354.9|14353.3|14349.9|472
1664238300000|2022-09-27 00:25:00|14357.4|14352.4|14357.6|14352.6|14358.7|14355|14354.3|14350.9|361
1664238600000|2022-09-27 00:30:00|14357.7|14352.7|14355.6|14353.6|14358.5|14355|14353.4|14350.2|433
1664238900000|2022-09-27 00:35:00|14355.7|14353.7|14355.6|14350.6|14357.2|14353.7|14353|14349.6|314
1664239200000|2022-09-27 00:40:00|14355.5|14350.5|14356.2|14351.2|14357.9|14354|14353.4|14349.8|300
1664239500000|2022-09-27 00:45:00|14356.1|14351.1|14351.3|14349.3|14356.3|14351.3|14351.1|14347.7|281
1664239800000|2022-09-27 00:50:00|14351.5|14349.5|14353.6|14348.6|14353.8|14350.6|14350.3|14347.1|389
1664240100000|2022-09-27 00:55:00|14352.1|14350.1|14351.3|14349.3|14354.3|14350.7|14351.1|14347.7|363
1664240400000|2022-09-27 01:00:00|14352.9|14347.9|14350|14348|14352.9|14349.3|14349.7|14346.6|324
1664240700000|2022-09-27 01:05:00|14350.1|14348.1|14350.4|14348.4|14352.3|14348.9|14348.6|14345.7|322
1664241000000|2022-09-27 01:10:00|14350.3|14348.3|14350.4|14348.4|14353.2|14350.6|14350|14347.2|302
1664241300000|2022-09-27 01:15:00|14350.3|14348.3|14354.6|14349.6|14356.9|14353.3|14350.2|14347.3|472
1664241600000|2022-09-27 01:20:00|14354.7|14349.7|14353.8|14351.8|14355.3|14352.2|14350.7|14347.8|331
1664241900000|2022-09-27 01:25:00|14353.7|14351.7|14351.2|14349.2|14355.8|14352.4|14349.9|14345.1|422
1664242200000|2022-09-27 01:30:00|14351.1|14349.1|14347.1|14345.1|14352.9|14349.4|14344.3|14340.7|467
1664242500000|2022-09-27 01:35:00|14347.2|14345.2|14351.9|14349.9|14353.8|14350.2|14347.1|14343.7|419
1664242800000|2022-09-27 01:40:00|14352|14350|14355.4|14350.4|14355.5|14350.6|14351|14347.4|447
1664243100000|2022-09-27 01:45:00|14355.3|14350.3|14357.1|14355.1|14358.4|14355.3|14352.6|14348|422
1664243400000|2022-09-27 01:50:00|14358.6|14353.6|14355.9|14353.9|14358.6|14355.2|14354.5|14351.6|385
1664243700000|2022-09-27 01:55:00|14356|14354|14355.9|14353.9|14357.2|14354.2|14354.6|14351.3|331
1664244000000|2022-09-27 02:00:00|14355.8|14353.8|14361|14359|14362.8|14359.5|14355.3|14353.3|375
1664244300000|2022-09-27 02:05:00|14361.1|14359.1|14365.2|14363.2|14367.3|14363.7|14361.1|14358.1|327
1664244600000|2022-09-27 02:10:00|14365.3|14363.3|14364.8|14362.8|14366.8|14363.6|14364.1|14361.1|285
1664244900000|2022-09-27 02:15:00|14364.9|14362.9|14364.1|14362.1|14366.4|14363|14363.2|14359.9|211
1664245200000|2022-09-27 02:20:00|14363.8|14361.8|14365|14360|14365.5|14362.8|14363.2|14360|351
1664245500000|2022-09-27 02:25:00|14365.1|14360.1|14360.7|14358.7|14365.3|14361.8|14358.7|14355.4|337
1664245800000|2022-09-27 02:30:00|14360.6|14358.6|14357.9|14355.9|14361.4|14359.4|14357.4|14354.9|292
1664246100000|2022-09-27 02:35:00|14358|14356|14357.4|14355.4|14360.9|14357.6|14357.3|14354.9|308
1664246400000|2022-09-27 02:40:00|14357.5|14355.5|14359.5|14357.5|14362.8|14359.4|14357.2|14354.3|360
1664246700000|2022-09-27 02:45:00|14359.4|14357.4|14358.6|14356.6|14362.7|14359.2|14357.5|14354.2|356
1664247000000|2022-09-27 02:50:00|14359.3|14357.3|14357.9|14355.9|14359.7|14357.4|14357.4|14354.4|293
1664247300000|2022-09-27 02:55:00|14357.8|14355.8|14356.3|14354.3|14359.2|14355.9|14356|14353.3|262
1664247600000|2022-09-27 03:00:00|14356.2|14354.2|14361|14359|14363|14359.8|14356|14354|283
1664247900000|2022-09-27 03:05:00|14361.1|14359.1|14358.5|14356.5|14362.7|14359.3|14358.2|14355|340
1664248200000|2022-09-27 03:10:00|14358.6|14356.6|14359.7|14357.7|14362.4|14359|14358.3|14355.2|327
1664248500000|2022-09-27 03:15:00|14359.8|14357.8|14358.6|14356.6|14361.3|14358.8|14358.2|14354.8|252
1664248800000|2022-09-27 03:20:00|14358.7|14356.7|14358.1|14356.1|14361.1|14357.7|14357.9|14354.9|234
1664249100000|2022-09-27 03:25:00|14358.2|14356.2|14355.4|14353.4|14358.6|14356.6|14355.2|14353.2|255
1664249400000|2022-09-27 03:30:00|14355.5|14353.5|14356.1|14354.1|14356.5|14354.5|14355.3|14353.3|224
1664249700000|2022-09-27 03:35:00|14356.2|14354.2|14355|14353|14358.2|14355.2|14354.8|14351.8|213
1664250000000|2022-09-27 03:40:00|14355.1|14353.1|14352.2|14350.2|14355.4|14353.4|14351.9|14348.8|314
1664250300000|2022-09-27 03:45:00|14353.8|14348.8|14352.4|14350.4|14355.4|14351.9|14352.1|14348.7|316
1664250600000|2022-09-27 03:50:00|14352.5|14350.5|14352.4|14350.4|14354.2|14350.9|14350.9|14347.9|304
1664250900000|2022-09-27 03:55:00|14352.5|14350.5|14354.1|14352.1|14355.9|14352.8|14352.2|14350.2|213
1664251200000|2022-09-27 04:00:00|14354.2|14352.2|14354.8|14349.8|14355.8|14352.3|14352.9|14349.4|209
1664251500000|2022-09-27 04:05:00|14354.9|14349.9|14352.9|14350.9|14355.4|14352|14351.5|14348.1|311
1664251800000|2022-09-27 04:10:00|14353.1|14351.1|14355.6|14353.6|14356.9|14353.7|14352.4|14349.1|336
1664252100000|2022-09-27 04:15:00|14355.5|14353.5|14353.6|14351.6|14356.6|14354.2|14353.6|14350.2|284
1664252400000|2022-09-27 04:20:00|14353.7|14351.7|14355.5|14350.5|14356|14352.7|14353.4|14350.2|279
1664252700000|2022-09-27 04:25:00|14355.4|14350.4|14354|14352|14355.7|14352.2|14353.6|14350.1|240
1664253000000|2022-09-27 04:30:00|14354.1|14352.1|14355.5|14353.5|14356.8|14353.6|14353.9|14350.3|267
1664253300000|2022-09-27 04:35:00|14355.6|14353.6|14356.5|14354.5|14357.6|14355.6|14355.2|14353.2|249
1664253600000|2022-09-27 04:40:00|14356.7|14354.7|14354.1|14352.1|14357.3|14355.1|14354|14350.6|287
1664253900000|2022-09-27 04:45:00|14354|14352|14356.6|14354.6|14356.7|14354.7|14353.7|14350.9|241
1664254200000|2022-09-27 04:50:00|14356.5|14354.5|14355.7|14353.7|14357.5|14354.9|14354.1|14351|227
1664254500000|2022-09-27 04:55:00|14355.8|14353.8|14358.8|14356.8|14359.4|14356.9|14355.5|14352.8|289
1664254800000|2022-09-27 05:00:00|14358.7|14356.7|14358.6|14356.6|14360.8|14358|14357.7|14354.5|231
1664255100000|2022-09-27 05:05:00|14358.7|14356.7|14360.6|14358.6|14361.9|14358.8|14358.2|14355.3|243
1664255400000|2022-09-27 05:10:00|14360.7|14358.7|14360.5|14358.5|14362.1|14358.9|14359.3|14356.2|252
1664255700000|2022-09-27 05:15:00|14360.6|14358.6|14363.1|14358.1|14363.8|14360.7|14360.5|14357.7|236
1664256000000|2022-09-27 05:20:00|14363|14358|14362.6|14360.6|14364.4|14360.9|14360.5|14357.2|265
1664256300000|2022-09-27 05:25:00|14362.7|14360.7|14358.2|14356.2|14364.2|14360.8|14358.1|14356.1|213
1664256600000|2022-09-27 05:30:00|14358.1|14356.1|14357.4|14355.4|14359.2|14357.2|14357.1|14353.7|295
1664256900000|2022-09-27 05:35:00|14357.3|14355.3|14356|14354|14358.2|14355.5|14355.7|14352.7|362
1664257200000|2022-09-27 05:40:00|14355.9|14353.9|14350.2|14348.2|14357.6|14354.2|14350|14347|343
1664257500000|2022-09-27 05:45:00|14350.3|14348.3|14349.3|14347.3|14351.9|14349.9|14348.9|14345.8|472
1664257800000|2022-09-27 05:50:00|14349.2|14347.2|14348.4|14346.4|14350.1|14347.7|14348.1|14345|282
1664258100000|2022-09-27 05:55:00|14348.3|14346.3|14348.6|14346.6|14350.5|14347|14346.9|14344.1|326
1664258400000|2022-09-27 06:00:00|14348.5|14346.5|14347.1|14345.1|14352|14348.7|14346.9|14344.2|486
1664258700000|2022-09-27 06:05:00|14347.2|14345.2|14349.8|14347.8|14351.2|14348.7|14347.1|14344|404
1664259000000|2022-09-27 06:10:00|14349.7|14347.7|14351.8|14349.8|14354.2|14350.7|14348.9|14346.4|433
1664259300000|2022-09-27 06:15:00|14351.7|14349.7|14346.5|14344.5|14352.9|14349.9|14346|14342.7|412
1664259600000|2022-09-27 06:20:00|14346.4|14344.4|14345.3|14343.3|14348.1|14344.7|14345.3|14341.7|357
1664259900000|2022-09-27 06:25:00|14345.4|14343.4|14348.4|14346.4|14351.7|14348.6|14345|14341.7|399
1664260200000|2022-09-27 06:30:00|14348.2|14346.2|14347.4|14345.4|14350.9|14347.7|14347.3|14345.1|504
1664260500000|2022-09-27 06:35:00|14347.5|14345.5|14349.4|14347.4|14350.9|14347.6|14345.8|14343|449
1664260800000|2022-09-27 06:40:00|14349.5|14347.5|14349.6|14347.6|14351.2|14347.9|14348.3|14344.9|392
1664261100000|2022-09-27 06:45:00|14349.7|14347.7|14350.7|14348.7|14355.6|14352|14349.2|14346.9|432
1664261400000|2022-09-27 06:50:00|14352.2|14347.2|14351.9|14349.9|14352.6|14350|14349.3|14347|344
1664261700000|2022-09-27 06:55:00|14352|14350|14354.6|14352.6|14355.8|14353.1|14351.8|14349.4|399
1664262000000|2022-09-27 07:00:00|14354.5|14352.5|14351.1|14349.1|14355.4|14352.7|14350.3|14348|563
1664262300000|2022-09-27 07:05:00|14351.2|14349.2|14350.5|14348.5|14354.9|14352|14350.3|14347.1|538
1664262600000|2022-09-27 07:10:00|14350.2|14348.2|14351.3|14349.3|14354.8|14351.5|14350.2|14348.2|577
1664262900000|2022-09-27 07:15:00|14351.4|14349.4|14346.3|14344.3|14351.6|14349.6|14345.3|14342|571
1664263200000|2022-09-27 07:20:00|14346.4|14344.4|14345.1|14343.1|14347.7|14345.7|14345|14341.8|432
1664263500000|2022-09-27 07:25:00|14345.2|14343.2|14343.3|14341.3|14346.4|14343.3|14343.2|14339.7|444
1664263800000|2022-09-27 07:30:00|14343.2|14341.2|14343.8|14341.8|14345.6|14342.5|14342.7|14339.4|419
1664264100000|2022-09-27 07:35:00|14343.9|14341.9|14343.9|14341.9|14345.8|14342.6|14342.5|14339.9|415
1664264400000|2022-09-27 07:40:00|14343.7|14341.7|14344.6|14342.6|14347.6|14344.2|14343.2|14339.6|466
1664264700000|2022-09-27 07:45:00|14344.4|14342.4|14346.9|14344.9|14348.8|14345.5|14343.8|14340.3|495
1664265000000|2022-09-27 07:50:00|14347|14345|14346.8|14344.8|14350.1|14347.1|14346.4|14343|422
1664265300000|2022-09-27 07:55:00|14346.7|14344.7|14345|14343|14348.2|14345.4|14344.3|14340.9|467
1664265600000|2022-09-27 08:00:00|14345.2|14343.2|14348|14346|14349.4|14346.8|14344.6|14341.6|395
1664265900000|2022-09-27 08:05:00|14347.9|14345.9|14352.9|14350.9|14355.5|14352.1|14344.2|14341.2|458
1664266200000|2022-09-27 08:10:00|14352.6|14350.6|14353.2|14351.2|14356.6|14353.4|14352.2|14348.7|535
1664266500000|2022-09-27 08:15:00|14353.1|14351.1|14356.5|14354.5|14357.9|14355.1|14351.6|14348.2|605
1664266800000|2022-09-27 08:20:00|14356.4|14354.4|14350.3|14348.3|14357.8|14354.4|14349.7|14347.7|502
1664267100000|2022-09-27 08:25:00|14350.2|14348.2|14348.7|14346.7|14351.1|14349.1|14348.5|14346.5|501
1664267400000|2022-09-27 08:30:00|14348.8|14346.8|14349|14347|14349.4|14347.4|14346.2|14344.2|463
1664267700000|2022-09-27 08:35:00|14348.9|14346.9|14350.4|14348.4|14353.1|14351.1|14348.9|14346.9|511
1664268000000|2022-09-27 08:40:00|14349.9|14347.9|14352.8|14350.8|14352.8|14350.8|14349|14347|426
1664268300000|2022-09-27 08:45:00|14353|14351|14351.6|14349.6|14356.6|14353.7|14351.5|14348|568
1664268600000|2022-09-27 08:50:00|14351.7|14349.7|14351.2|14349.2|14353.5|14350.3|14348.4|14346.3|503
1664268900000|2022-09-27 08:55:00|14351|14349|14354.3|14352.3|14356.6|14354.6|14350.9|14348.9|478
1664269200000|2022-09-27 09:00:00|14354.4|14352.4|14358.1|14356.1|14358.3|14356.3|14353|14350.3|355
1664269500000|2022-09-27 09:05:00|14358|14356|14359.9|14357.9|14362.6|14359.6|14356.7|14353.6|578
1664269800000|2022-09-27 09:10:00|14359.8|14357.8|14363|14361|14365|14361.9|14359.7|14356.6|538
1664270100000|2022-09-27 09:15:00|14362.9|14360.9|14360.6|14358.6|14363|14361|14359.8|14357.8|380
1664270400000|2022-09-27 09:20:00|14360.2|14358.2|14359.5|14357.5|14361.2|14358.9|14357|14355|494
1664270700000|2022-09-27 09:25:00|14359.4|14357.4|14363.5|14361.5|14364.1|14362.1|14359|14356.9|503
1664271000000|2022-09-27 09:30:00|14363.6|14361.6|14364.9|14362.9|14369.2|14365.7|14363.1|14361.1|472
1664271300000|2022-09-27 09:35:00|14365|14363|14363.1|14361.1|14365.7|14363.7|14361.7|14359.7|444
1664271600000|2022-09-27 09:40:00|14363|14361|14361.1|14359.1|14363.9|14361.2|14360.9|14357.7|487
1664271900000|2022-09-27 09:45:00|14361|14359|14356.9|14354.9|14361.1|14359.1|14356.1|14353.2|514
1664272200000|2022-09-27 09:50:00|14357|14355|14361.9|14359.9|14362.7|14360.2|14356.8|14354.8|465
1664272500000|2022-09-27 09:55:00|14362|14360|14364.9|14362.9|14365.4|14363.4|14361.9|14358.9|375
1664272800000|2022-09-27 10:00:00|14365.1|14363.1|14360.6|14358.6|14365.2|14363.2|14360.6|14357.9|476
1664273100000|2022-09-27 10:05:00|14360.7|14358.7|14367.1|14365.1|14367.3|14365.3|14360.5|14358.5|522
1664273400000|2022-09-27 10:10:00|14367.2|14365.2|14363|14361|14369.6|14367.2|14362.5|14359.3|450
1664273700000|2022-09-27 10:15:00|14362.9|14360.9|14361.7|14359.7|14366.1|14364.1|14361.5|14358|527
1664274000000|2022-09-27 10:20:00|14361.8|14359.8|14361.1|14359.1|14363.3|14360.4|14360.6|14357.5|440
1664274300000|2022-09-27 10:25:00|14361|14359|14360.2|14358.2|14361.8|14359.1|14357.6|14355|427
1664274600000|2022-09-27 10:30:00|14360.1|14358.1|14356.3|14351.3|14362.6|14359.1|14353.5|14350.1|567
1664274900000|2022-09-27 10:35:00|14356.4|14351.4|14356.9|14351.9|14361|14357.9|14353.9|14350.4|561
1664275200000|2022-09-27 10:40:00|14355.4|14353.4|14358.1|14353.1|14359.3|14355|14353.7|14349.4|537
1664275500000|2022-09-27 10:45:00|14358|14353|14356.4|14351.4|14360.3|14356.3|14354.7|14350.7|535
1664275800000|2022-09-27 10:50:00|14356.5|14351.5|14355.7|14353.7|14358.6|14355.1|14353.1|14349.6|595
1664276100000|2022-09-27 10:55:00|14355.8|14353.8|14357.3|14352.3|14358.2|14354.6|14354|14350.6|643
1664276400000|2022-09-27 11:00:00|14355.5|14353.5|14357.1|14355.1|14359|14356.1|14354.1|14351.6|482
1664276700000|2022-09-27 11:05:00|14357.2|14355.2|14352.5|14350.5|14359.6|14356.2|14351|14349|549
1664277000000|2022-09-27 11:10:00|14352.6|14350.6|14356.7|14354.7|14359.9|14356.5|14351.6|14349.1|609
1664277300000|2022-09-27 11:15:00|14357.2|14355.2|14359.3|14354.3|14360.6|14357.2|14356.4|14352.7|411
1664277600000|2022-09-27 11:20:00|14359.2|14354.2|14356.7|14351.7|14359.7|14356.3|14354.6|14351.6|507
1664277900000|2022-09-27 11:25:00|14356.6|14351.6|14356.6|14354.6|14357.8|14354.9|14354.6|14351.2|303
1664278200000|2022-09-27 11:30:00|14356.5|14354.5|14354.6|14349.6|14357.7|14355.1|14353.2|14349.3|262
1664278500000|2022-09-27 11:35:00|14353|14351|14352.1|14350.1|14354.5|14352.5|14351.2|14349.2|498
1664278800000|2022-09-27 11:40:00|14352|14350|14352.3|14350.3|14354.1|14352.1|14351.4|14349.4|477
1664279100000|2022-09-27 11:45:00|14352.2|14350.2|14349.9|14347.9|14352.9|14350.6|14349.9|14347.1|404
1664279400000|2022-09-27 11:50:00|14350|14348|14353|14351|14355.1|14351.8|14350|14348|639
1664279700000|2022-09-27 11:55:00|14352.8|14350.8|14356.3|14354.3|14357.8|14354.4|14351.9|14349.7|570
1664280000000|2022-09-27 12:00:00|14356.4|14354.4|14355.1|14353.1|14357.8|14354.5|14352.8|14350|539
1664280300000|2022-09-27 12:05:00|14355.2|14353.2|14352.5|14350.5|14355.5|14353.5|14352.2|14350.2|402
1664280600000|2022-09-27 12:10:00|14352.4|14350.4|14350.1|14348.1|14354|14350.7|14349.4|14346|423
1664280900000|2022-09-27 12:15:00|14350|14348|14352.6|14350.6|14354.2|14351.6|14348.9|14345.7|440
1664281200000|2022-09-27 12:20:00|14352.9|14350.9|14352.6|14347.6|14355.9|14352.6|14350.6|14347.6|508
1664281500000|2022-09-27 12:25:00|14352.7|14347.7|14353.6|14348.6|14356.1|14352.4|14350.7|14347.2|355
1664281800000|2022-09-27 12:30:00|14353.4|14348.4|14351.3|14349.3|14355.3|14352.5|14349.6|14346.2|469
1664282100000|2022-09-27 12:35:00|14351.2|14349.2|14353.4|14351.4|14356|14354|14350.5|14348.5|523
1664282400000|2022-09-27 12:40:00|14353.5|14351.5|14352.8|14350.8|14357.1|14354.1|14352.2|14350.2|488
1664282700000|2022-09-27 12:45:00|14352.9|14350.9|14353.3|14351.3|14357|14353.6|14352.7|14349.6|537
1664283000000|2022-09-27 12:50:00|14353.4|14351.4|14362.9|14360.9|14364|14361.2|14353.3|14351.2|593
1664283300000|2022-09-27 12:55:00|14363.1|14361.1|14368.8|14363.8|14369|14365.5|14361.7|14358.7|570
1664283600000|2022-09-27 13:00:00|14367.4|14365.4|14367.2|14365.2|14370.2|14367.8|14365.7|14362.8|473
1664283900000|2022-09-27 13:05:00|14367.3|14365.3|14365.8|14363.8|14370.2|14366.7|14361.1|14359.1|574
1664284200000|2022-09-27 13:10:00|14365.7|14363.7|14359.9|14357.9|14367.3|14363.9|14359.3|14356.7|576
1664284500000|2022-09-27 13:15:00|14359.8|14357.8|14364.2|14362.2|14364.4|14362.4|14359.1|14357.1|475
1664284800000|2022-09-27 13:20:00|14364.1|14362.1|14371.9|14369.9|14373.4|14370.4|14363.3|14361.3|545
1664285100000|2022-09-27 13:25:00|14371.8|14369.8|14372.8|14367.8|14376.8|14374.1|14370|14366|647
1664285400000|2022-09-27 13:30:00|14372.7|14367.7|14360.7|14358.7|14376.5|14371.5|14360.6|14357.3|768
1664285700000|2022-09-27 13:35:00|14360.6|14358.6|14358.8|14353.8|14371.1|14366.3|14357.2|14352.2|788
1664286000000|2022-09-27 13:40:00|14358.9|14353.9|14361.7|14359.7|14365.9|14362.5|14355.9|14350.9|693
1664286300000|2022-09-27 13:45:00|14361.6|14359.6|14368.5|14363.5|14370|14366.1|14361.6|14358.4|717
1664286600000|2022-09-27 13:50:00|14366.4|14364.4|14368.6|14363.6|14371.5|14367.5|14364.8|14361.3|728
1664286900000|2022-09-27 13:55:00|14368.7|14363.7|14369.4|14364.4|14369.7|14366.1|14365.7|14362.2|458
1664287200000|2022-09-27 14:00:00|14369.3|14364.3|14382.3|14377.3|14388.1|14383.9|14369.3|14363.4|731
1664287500000|2022-09-27 14:05:00|14382.2|14377.2|14389.9|14384.9|14390.6|14387.3|14379.7|14375.6|706
1664287800000|2022-09-27 14:10:00|14389.8|14384.8|14382.8|14377.8|14390.2|14386.1|14381.1|14377.5|679
1664288100000|2022-09-27 14:15:00|14382.9|14377.9|14378.2|14376.2|14385.4|14382.4|14377.1|14373.4|638
1664288400000|2022-09-27 14:20:00|14378.4|14376.4|14378.4|14373.4|14382.7|14378.9|14373.8|14370.2|685
1664288700000|2022-09-27 14:25:00|14378.3|14373.3|14384.9|14379.9|14385.1|14381.7|14372.8|14368.8|753
1664289000000|2022-09-27 14:30:00|14385|14380|14377.9|14372.9|14385|14381.2|14374.1|14370.5|739
1664289300000|2022-09-27 14:35:00|14377.8|14372.8|14383.2|14381.2|14385.3|14381.6|14374.5|14370.5|786
1664289600000|2022-09-27 14:40:00|14383.3|14381.3|14374.5|14369.5|14386.3|14382.6|14374.3|14369.3|706
1664289900000|2022-09-27 14:45:00|14374.6|14369.6|14372.2|14367.2|14379.1|14375.1|14369.5|14365.6|733
1664290200000|2022-09-27 14:50:00|14371.6|14366.6|14375.5|14370.5|14377.7|14374.1|14366.9|14363|720
1664290500000|2022-09-27 14:55:00|14375.6|14370.6|14374.4|14372.4|14379.1|14375.9|14371.7|14368.4|647
1664290800000|2022-09-27 15:00:00|14374.5|14372.5|14376.5|14374.5|14380.2|14376.8|14373.4|14369.6|570
1664291100000|2022-09-27 15:05:00|14378|14373|14373.2|14371.2|14381.2|14377.5|14371.1|14367.5|600
1664291400000|2022-09-27 15:10:00|14372.9|14370.9|14378.1|14376.1|14381.6|14378|14371.4|14367.3|574
1664291700000|2022-09-27 15:15:00|14378.2|14376.2|14378.9|14373.9|14384.1|14380.8|14376.9|14372.9|555
1664292000000|2022-09-27 15:20:00|14379.2|14374.2|14388|14383|14389.7|14386|14378.2|14373.7|611
1664292300000|2022-09-27 15:25:00|14387.9|14382.9|14389.3|14384.3|14391.2|14387.8|14385.3|14382|566
1664292600000|2022-09-27 15:30:00|14389.2|14384.2|14381.9|14376.9|14389.9|14386.2|14378.5|14374.2|677
1664292900000|2022-09-27 15:35:00|14381.8|14376.8|14380.5|14375.5|14385.9|14380.9|14379.1|14374.1|634
1664293200000|2022-09-27 15:40:00|14380.6|14375.6|14375.1|14370.1|14381.8|14376.8|14371.7|14368|591
1664293500000|2022-09-27 15:45:00|14373.8|14371.8|14377.5|14372.5|14377.7|14374.5|14369.5|14366|467
1664293800000|2022-09-27 15:50:00|14377.6|14372.6|14380.5|14375.5|14381.7|14377.8|14373.1|14369.7|519
1664294100000|2022-09-27 15:55:00|14378.8|14376.8|14383.3|14378.3|14383.7|14380.1|14374|14370.5|547
1664294400000|2022-09-27 16:00:00|14383.1|14378.1|14381.2|14376.2|14384|14380.3|14379.9|14375.7|561
1664294700000|2022-09-27 16:05:00|14381.1|14376.1|14384.7|14379.7|14387|14382|14381.1|14376.1|495
1664295000000|2022-09-27 16:10:00|14385.2|14380.2|14389.6|14384.6|14389.8|14386|14383.9|14378.9|443
1664295300000|2022-09-27 16:15:00|14389.7|14384.7|14391.8|14386.8|14393.5|14389.3|14388|14383.8|440
1664295600000|2022-09-27 16:20:00|14391.9|14386.9|14394.4|14389.4|14395.4|14392|14390.1|14385.4|498
1664295900000|2022-09-27 16:25:00|14394.5|14389.5|14394|14389|14395|14390.9|14391.7|14386.7|415
1664296200000|2022-09-27 16:30:00|14394.1|14389.1|14390.5|14385.5|14394.8|14391.2|14390.1|14385.1|356
1664296500000|2022-09-27 16:35:00|14390.6|14385.6|14395.7|14390.7|14397.8|14394|14389.6|14385.4|398
1664296800000|2022-09-27 16:40:00|14396.3|14391.3|14396.7|14391.7|14398.3|14395.2|14392.4|14388.9|436
1664297100000|2022-09-27 16:45:00|14396.6|14391.6|14398.6|14393.6|14399.9|14394.9|14395.2|14391.6|464
1664297400000|2022-09-27 16:50:00|14398.8|14393.8|14400.3|14395.3|14407.5|14403.1|14398.7|14393.7|509
1664297700000|2022-09-27 16:55:00|14400.2|14395.2|14396.8|14394.8|14401.4|14397.1|14396.5|14392.5|515
1664298000000|2022-09-27 17:00:00|14398.6|14393.6|14403.7|14398.7|14406.2|14402.9|14396.9|14393.5|611
1664298300000|2022-09-27 17:05:00|14403.6|14398.6|14400.9|14395.9|14403.6|14399.2|14394.4|14390|668
1664298600000|2022-09-27 17:10:00|14401|14396|14398.8|14393.8|14402.5|14397.8|14398.8|14393.8|515
1664298900000|2022-09-27 17:15:00|14398.9|14393.9|14397.9|14392.9|14399.6|14394.6|14395.1|14391|501
1664299200000|2022-09-27 17:20:00|14397.8|14392.8|14399.7|14394.7|14401.6|14398|14397.2|14392.2|481
1664299500000|2022-09-27 17:25:00|14399.8|14394.8|14399|14394|14403|14398|14397.5|14392.5|464
1664299800000|2022-09-27 17:30:00|14398.9|14393.9|14398.1|14393.1|14401.4|14397.6|14397.1|14392.1|473
1664300100000|2022-09-27 17:35:00|14398|14393|14401.3|14396.3|14402.2|14397.6|14397.3|14392.7|448
1664300400000|2022-09-27 17:40:00|14401.5|14396.5|14398.1|14393.1|14402.6|14398.5|14398.1|14393.1|423
1664300700000|2022-09-27 17:45:00|14398.2|14393.2|14397.9|14392.9|14398.7|14394.4|14394.5|14390.6|474
1664301000000|2022-09-27 17:50:00|14398|14393|14401.1|14396.1|14401.5|14396.5|14397.7|14392.7|425
1664301300000|2022-09-27 17:55:00|14401.2|14396.2|14399.3|14394.3|14403.2|14398.2|14397.4|14394|428
1664301600000|2022-09-27 18:00:00|14399.2|14394.2|14396.9|14391.9|14400.3|14395.3|14395.1|14391.1|434
1664301900000|2022-09-27 18:05:00|14396.8|14391.8|14399.9|14394.9|14400.9|14397.8|14395.9|14391.8|384
1664302200000|2022-09-27 18:10:00|14400|14395|14401.8|14396.8|14401.8|14398.2|14396.6|14393.1|373
1664302500000|2022-09-27 18:15:00|14400.3|14398.3|14402.3|14397.3|14402.4|14398.4|14398.7|14394.7|307
1664302800000|2022-09-27 18:20:00|14402.2|14397.2|14400.5|14395.5|14402.9|14399.1|14399.7|14395.5|363
1664303100000|2022-09-27 18:25:00|14400.4|14395.4|14400.6|14395.6|14402.1|14398.2|14399.7|14394.9|360
1664303400000|2022-09-27 18:30:00|14400.7|14395.7|14399.2|14394.2|14401.8|14396.8|14397.5|14393.7|352
1664303700000|2022-09-27 18:35:00|14399.3|14394.3|14394.4|14389.4|14399.5|14395.6|14392.5|14389.2|388
1664304000000|2022-09-27 18:40:00|14394.5|14389.5|14392.2|14390.2|14394.6|14390.8|14391|14387.2|450
1664304300000|2022-09-27 18:45:00|14392.1|14390.1|14389.8|14384.8|14396.5|14392.5|14388.1|14384.5|383
1664304600000|2022-09-27 18:50:00|14389.9|14384.9|14390.4|14385.4|14390.8|14386.9|14388|14384|409
1664304900000|2022-09-27 18:55:00|14390.5|14385.5|14387.9|14382.9|14391.2|14387.3|14387.8|14382.8|403
1664305200000|2022-09-27 19:00:00|14388.1|14383.1|14391.8|14386.8|14394.6|14389.6|14388.1|14383.1|490
1664305500000|2022-09-27 19:05:00|14391.7|14386.7|14392.4|14387.4|14394|14389|14391.1|14386.1|420
1664305800000|2022-09-27 19:10:00|14392.2|14387.2|14394.9|14389.9|14395.9|14390.9|14392.2|14387.2|387
1664306100000|2022-09-27 19:15:00|14394.8|14389.8|14395.6|14390.6|14399.3|14394.3|14394.7|14389.7|407
1664306400000|2022-09-27 19:20:00|14395.7|14390.7|14396.9|14391.9|14397.6|14392.6|14393.7|14388.7|375
1664306700000|2022-09-27 19:25:00|14397|14392|14395.4|14390.4|14399.4|14394.4|14395.2|14390.2|422
1664307000000|2022-09-27 19:30:00|14395.2|14390.2|14395.3|14390.3|14396.5|14392.4|14394.1|14389.6|408
1664307300000|2022-09-27 19:35:00|14395.2|14390.2|14397.7|14392.7|14399.6|14394.6|14393.7|14389.3|398
1664307600000|2022-09-27 19:40:00|14397.8|14392.8|14395.8|14390.8|14399.4|14394.4|14395.3|14390.3|409
1664307900000|2022-09-27 19:45:00|14396|14391|14395.9|14390.9|14399.1|14394.1|14395.3|14390.3|417
1664308200000|2022-09-27 19:50:00|14396.1|14391.1|14392.1|14387.1|14396.1|14391.1|14390.8|14385.8|416
1664308500000|2022-09-27 19:55:00|14392.2|14387.2|14395.1|14390.1|14396.9|14391.9|14391.3|14386.3|359
1664308800000|2022-09-27 20:00:00|14395.3|14390.3|14395.4|14390.4|14396.5|14391.5|14395|14390|251
1664309100000|2022-09-27 20:05:00|14395.3|14390.3|14390.5|14385.5|14395.5|14390.5|14389.9|14384.9|294
1664309400000|2022-09-27 20:10:00|14390.9|14385.9|14392.4|14387.4|14392.4|14387.4|14390.3|14385.3|228
1664309700000|2022-09-27 20:15:00|14392.3|14387.3|14393.4|14388.4|14394.2|14389.2|14391|14387.1|201
1664310000000|2022-09-27 20:20:00|14393.3|14388.3|14393|14388|14394.2|14389.2|14393|14388|185
1664310300000|2022-09-27 20:25:00|14393.1|14388.1|14393|14388|14393.3|14388.3|14392|14387|207
1664310600000|2022-09-27 20:30:00|14393.1|14388.1|14393.9|14388.9|14394.2|14389.2|14393|14388|139
1664310900000|2022-09-27 20:35:00|14393.8|14388.8|14393.7|14388.7|14394.5|14389.5|14392.7|14387.7|112
1664311200000|2022-09-27 20:40:00|14393.8|14388.8|14393.7|14388.7|14394|14389|14393.5|14388.5|78
1664311500000|2022-09-27 20:45:00|14393.6|14388.6|14393.8|14387.6|14394.3|14388.7|14393.1|14387.6|80
1664311800000|2022-09-27 20:50:00|14394.7|14386.9|14392.8|14387.8|14394.7|14388.5|14392.7|14386.9|82
1664312100000|2022-09-27 20:55:00|14392.9|14387.9|14392.4|14387.4|14395|14388.5|14391.4|14384.6|115
1664312400000|2022-09-27 21:00:00|14396.7|14380.7|14397.6|14381.6|14399|14383|14391.8|14375.8|54
1664312700000|2022-09-27 21:05:00|14397.4|14381.4|14399.4|14383.4|14400.6|14384.6|14390.5|14374.5|54
1664313000000|2022-09-27 21:10:00|14401.6|14385.6|14398.5|14382.5|14401.6|14385.6|14397.1|14381.1|35
1664313300000|2022-09-27 21:15:00|14398.2|14382.2|14399.4|14383.4|14399.8|14383.8|14395.4|14379.4|73
1664313600000|2022-09-27 21:20:00|14398.9|14382.9|14394.9|14378.9|14403.6|14387.6|14392.2|14378.9|203
1664313900000|2022-09-27 21:25:00|14395|14379|14391.1|14381.8|14395.7|14385.6|14388.9|14376.1|219
1664314200000|2022-09-27 21:30:00|14392.3|14379.9|14391.5|14383.5|14395|14384.5|14390.7|14377.3|105
1664314500000|2022-09-27 21:35:00|14391|14384.4|14390.7|14384.7|14394.6|14385.4|14390|14377.6|101
1664314800000|2022-09-27 21:40:00|14394.4|14378.4|14391.6|14379.9|14394.9|14385.3|14389.1|14377.3|147
1664315100000|2022-09-27 21:45:00|14391.4|14380.6|14399.5|14383.5|14401.3|14385.6|14388.7|14377|263
1664315400000|2022-09-27 21:50:00|14396.6|14381.4|14391|14386|14401.4|14386.1|14390.7|14381.4|242
1664315700000|2022-09-27 21:55:00|14391.5|14385.3|14394.4|14383|14401.4|14386.6|14391.3|14381|158
1664316000000|2022-09-27 22:00:00|14392.6|14384.5|14389.6|14376.1|14399.5|14385.4|14385.1|14374.4|229
1664316300000|2022-09-27 22:05:00|14389.8|14376|14387|14378.9|14391.1|14381|14385.6|14374.9|93
1664316600000|2022-09-27 22:10:00|14386.6|14380|14387.4|14377.9|14389.6|14380|14386.5|14377.8|65
1664316900000|2022-09-27 22:15:00|14390.1|14376.5|14389.9|14380.7|14391.3|14382.1|14386.8|14376.5|151
1664317200000|2022-09-27 22:20:00|14390.2|14380.2|14389.8|14383.3|14393.5|14383.6|14388.6|14379.5|152
1664317500000|2022-09-27 22:25:00|14389.6|14383.5|14389.6|14383.5|14393.6|14384.3|14389|14379.5|128
1664317800000|2022-09-27 22:30:00|14389.1|14383.6|14389.8|14384.8|14391.7|14385|14389.1|14382|81
1664318100000|2022-09-27 22:35:00|14389.7|14384.7|14389.4|14384.4|14393|14385|14389.3|14381.3|79
1664318400000|2022-09-27 22:40:00|14389.1|14384.1|14389.3|14384.3|14394.2|14384.6|14389.1|14379.7|68
1664318700000|2022-09-27 22:45:00|14389.5|14384.5|14389.5|14384.5|14392.1|14384.7|14389.1|14381.4|68
1664319000000|2022-09-27 22:50:00|14389.3|14384.3|14391.5|14384.6|14393.4|14386.1|14389.1|14380.4|170
1664319300000|2022-09-27 22:55:00|14391.4|14385.4|14395|14388|14395.7|14389.3|14391.4|14384.7|148
1664319600000|2022-09-27 23:00:00|14394.8|14388.2|14391.9|14386.9|14395.1|14389.1|14391.9|14386.9|116
1664319900000|2022-09-27 23:05:00|14392|14387|14395.2|14390.2|14395.5|14390.5|14391.8|14386.8|206
1664320200000|2022-09-27 23:10:00|14395.1|14390.1|14397.7|14392.7|14397.7|14392.7|14394.9|14389.9|223
1664320500000|2022-09-27 23:15:00|14397.9|14392.9|14396.1|14391.1|14398.1|14393.1|14395.9|14390.9|225
1664320800000|2022-09-27 23:20:00|14396.2|14391.2|14396.7|14391.7|14398.2|14393.2|14395.5|14390.5|232
1664321100000|2022-09-27 23:25:00|14396.6|14391.6|14396.8|14391.8|14397.1|14392.1|14396|14391|153
1664321400000|2022-09-27 23:30:00|14396.9|14391.9|14392.4|14387.4|14397|14392|14392.3|14387.3|195
1664321700000|2022-09-27 23:35:00|14392.5|14387.5|14392.3|14387.3|14393.1|14388.1|14391.7|14386.7|182
1664322000000|2022-09-27 23:40:00|14392.2|14387.2|14390.6|14385.6|14392.3|14387.3|14390.4|14385.4|206
1664322300000|2022-09-27 23:45:00|14390.5|14385.5|14392.2|14387.2|14392.5|14387.5|14388.1|14383.1|270
1664322600000|2022-09-27 23:50:00|14392.1|14387.1|14393|14388|14395.6|14390.6|14390.8|14385.8|265
1664322900000|2022-09-27 23:55:00|14393.1|14388.1|14390.3|14385.3|14393.1|14388.1|14388.7|14383.7|240
1664323200000|2022-09-28 00:00:00|14390.4|14385.4|14391.6|14389.6|14393.1|14389.6|14386.5|14383|375
1664323500000|2022-09-28 00:05:00|14392.9|14387.9|14392.7|14387.7|14394.3|14390.1|14390.2|14386.8|455
1664323800000|2022-09-28 00:10:00|14392.8|14387.8|14387.6|14382.6|14392.8|14389|14385.1|14381.6|386
1664324100000|2022-09-28 00:15:00|14387.5|14382.5|14385.8|14383.8|14390.2|14386.7|14385.1|14381.8|393
1664324400000|2022-09-28 00:20:00|14385.7|14383.7|14387.7|14385.7|14389.3|14386|14384.9|14381.6|303
1664324700000|2022-09-28 00:25:00|14387.6|14385.6|14392.4|14390.4|14394.7|14391.1|14387.6|14384|312
1664325000000|2022-09-28 00:30:00|14393.7|14388.7|14397|14392|14397.5|14394.1|14391.5|14388|436
1664325300000|2022-09-28 00:35:00|14396.5|14391.5|14392.6|14390.6|14397.1|14393.4|14391.3|14387.8|397
1664325600000|2022-09-28 00:40:00|14392.7|14390.7|14399.6|14397.6|14402.3|14398.5|14392.6|14389.2|401
1664325900000|2022-09-28 00:45:00|14399.7|14397.7|14406.2|14401.2|14407.7|14403.6|14399.4|14395.6|484
1664326200000|2022-09-28 00:50:00|14406|14401|14401.7|14396.7|14406.8|14403.4|14401.2|14396.7|542
1664326500000|2022-09-28 00:55:00|14401.6|14396.6|14404.9|14402.9|14406.5|14403.1|14400.8|14395.8|475
1664326800000|2022-09-28 01:00:00|14406.7|14401.7|14407|14405|14409|14405.6|14400.8|14397.2|586
1664327100000|2022-09-28 01:05:00|14406.9|14404.9|14403.4|14401.4|14409.6|14406.4|14401.5|14398.6|524
1664327400000|2022-09-28 01:10:00|14403.5|14401.5|14408|14403|14410|14405.2|14403.3|14399.8|417
1664327700000|2022-09-28 01:15:00|14408.1|14403.1|14415.9|14410.9|14420|14415.2|14408|14403|686
1664328000000|2022-09-28 01:20:00|14416|14411|14423.5|14418.5|14423.8|14418.8|14411.7|14407.8|581
1664328300000|2022-09-28 01:25:00|14423.2|14418.2|14425.4|14423.4|14432|14427|14421.2|14416.8|553
1664328600000|2022-09-28 01:30:00|14425.5|14423.5|14423.1|14418.1|14426.9|14423.5|14421.1|14416.1|590
1664328900000|2022-09-28 01:35:00|14423.4|14418.4|14426.4|14421.4|14431|14426|14421.8|14418.2|620
1664329200000|2022-09-28 01:40:00|14426.3|14421.3|14429.6|14424.6|14429.8|14425.4|14423.5|14419.9|544
1664329500000|2022-09-28 01:45:00|14429.5|14424.5|14437.9|14432.9|14438|14434.6|14425.7|14422.1|697
1664329800000|2022-09-28 01:50:00|14436.5|14434.5|14440.6|14435.6|14440.9|14437.3|14434.2|14430.7|527
1664330100000|2022-09-28 01:55:00|14440.4|14435.4|14438|14436|14446|14442.6|14437.7|14433.6|496
1664330400000|2022-09-28 02:00:00|14437.8|14435.8|14437.8|14435.8|14441|14437.7|14432.9|14429.3|557
1664330700000|2022-09-28 02:05:00|14437.9|14435.9|14445.3|14443.3|14449|14444.9|14437.3|14434.1|621
1664331000000|2022-09-28 02:10:00|14445.2|14443.2|14460.1|14455.1|14460.3|14455.8|14444.1|14440.6|646
1664331300000|2022-09-28 02:15:00|14460.2|14455.2|14465.5|14460.5|14466.1|14462.7|14455.6|14452.3|614
1664331600000|2022-09-28 02:20:00|14465.6|14460.6|14470.6|14465.6|14475.3|14470.8|14463.5|14459.8|814
1664331900000|2022-09-28 02:25:00|14470.8|14465.8|14468.5|14463.5|14472.9|14467.9|14464.3|14459.7|667
1664332200000|2022-09-28 02:30:00|14468.3|14463.3|14471.1|14466.1|14474.8|14470.9|14466.2|14462.6|625
1664332500000|2022-09-28 02:35:00|14470.9|14465.9|14473.4|14471.4|14476.1|14472.4|14469.4|14465.7|493
1664332800000|2022-09-28 02:40:00|14474.8|14469.8|14476.6|14471.6|14477.9|14474|14470.8|14467.5|569
1664333100000|2022-09-28 02:45:00|14474.9|14472.9|14473.5|14468.5|14477.1|14473.3|14470.8|14466.9|556
1664333400000|2022-09-28 02:50:00|14473.4|14468.4|14472.4|14467.4|14474.3|14470.7|14469.5|14466|533
1664333700000|2022-09-28 02:55:00|14472.3|14467.3|14468.5|14463.5|14475.5|14470.8|14465.8|14461.7|599
1664334000000|2022-09-28 03:00:00|14468.6|14463.6|14457.5|14455.5|14468.6|14464.8|14457.3|14453.8|548
1664334300000|2022-09-28 03:05:00|14457.6|14455.6|14458.7|14453.7|14463.1|14459.5|14456.3|14453|415
1664334600000|2022-09-28 03:10:00|14457.2|14455.2|14460.9|14455.9|14461|14457.6|14453.6|14450.2|512
1664334900000|2022-09-28 03:15:00|14459.4|14457.4|14460.4|14455.4|14461.3|14457.9|14455.9|14452.3|501
1664335200000|2022-09-28 03:20:00|14458.8|14456.8|14454.5|14452.5|14459.6|14457|14453.4|14450|373
1664335500000|2022-09-28 03:25:00|14454.6|14452.6|14455|14453|14460.9|14457.4|14454.3|14452.3|344
1664335800000|2022-09-28 03:30:00|14455.2|14453.2|14457.7|14455.7|14459.2|14456.5|14455.2|14452.4|377
1664336100000|2022-09-28 03:35:00|14457.8|14455.8|14457.8|14452.8|14460.5|14457.2|14455.4|14452.3|343
1664336400000|2022-09-28 03:40:00|14456.3|14454.3|14458.3|14456.3|14460.2|14456.6|14452.7|14449.5|406
1664336700000|2022-09-28 03:45:00|14458.2|14456.2|14463.7|14461.7|14464.5|14461.8|14457.9|14454.7|338
1664337000000|2022-09-28 03:50:00|14463.8|14461.8|14467.5|14465.5|14468.6|14465.7|14463.2|14461.1|401
1664337300000|2022-09-28 03:55:00|14467.4|14465.4|14471.4|14469.4|14473.2|14470.2|14464.3|14461.3|410
1664337600000|2022-09-28 04:00:00|14471.5|14469.5|14476.5|14474.5|14478.3|14475.4|14471|14467.9|345
1664337900000|2022-09-28 04:05:00|14476.4|14474.4|14473.8|14471.8|14479.6|14476.6|14473.4|14470.1|333
1664338200000|2022-09-28 04:10:00|14473.7|14471.7|14474.5|14469.5|14477.6|14473.7|14471.8|14468.1|395
1664338500000|2022-09-28 04:15:00|14473|14471|14467.2|14465.2|14473.3|14471.1|14466.9|14463.3|288
1664338800000|2022-09-28 04:20:00|14467.1|14465.1|14470.2|14465.2|14470.5|14466.7|14465.3|14461.5|346
1664339100000|2022-09-28 04:25:00|14470.3|14465.3|14467|14465|14470.4|14466.4|14466|14462.3|313
1664339400000|2022-09-28 04:30:00|14466.9|14464.9|14461.5|14456.5|14468.4|14465|14459.7|14456.2|420
1664339700000|2022-09-28 04:35:00|14461.6|14456.6|14465.7|14460.7|14466.1|14462.5|14459.7|14456.4|427
1664340000000|2022-09-28 04:40:00|14465.6|14460.6|14466.6|14464.6|14468.2|14464.8|14462.7|14459.4|464
1664340300000|2022-09-28 04:45:00|14466.7|14464.7|14469.7|14467.7|14470.7|14468.6|14464.9|14460.8|426
1664340600000|2022-09-28 04:50:00|14469.8|14467.8|14472.5|14467.5|14474.2|14470.9|14469|14465.6|418
1664340900000|2022-09-28 04:55:00|14472.6|14467.6|14465.3|14463.3|14475.5|14471.7|14464.2|14460.5|448
1664341200000|2022-09-28 05:00:00|14465.4|14463.4|14464.5|14462.5|14467.2|14463.7|14463.2|14460|376
1664341500000|2022-09-28 05:05:00|14464.4|14462.4|14467.8|14465.8|14470|14466.5|14464.4|14460.9|355
1664341800000|2022-09-28 05:10:00|14467.9|14465.9|14467.5|14465.5|14470|14466.4|14465.8|14462.3|310
1664342100000|2022-09-28 05:15:00|14467.4|14465.4|14466.1|14464.1|14467.9|14465.5|14464.3|14461|317
1664342400000|2022-09-28 05:20:00|14466|14464|14465.2|14463.2|14467.5|14464.3|14464.2|14461.8|312
1664342700000|2022-09-28 05:25:00|14465.1|14463.1|14466.5|14461.5|14468.6|14465|14463.7|14460.1|365
1664343000000|2022-09-28 05:30:00|14466.4|14461.4|14464.1|14462.1|14469.9|14466.4|14462.6|14459.1|464
1664343300000|2022-09-28 05:35:00|14465.7|14460.7|14465.7|14463.7|14468.2|14464.7|14463.4|14459.7|360
1664343600000|2022-09-28 05:40:00|14465.8|14463.8|14460.1|14455.1|14467.1|14463.8|14458.8|14455.1|426
1664343900000|2022-09-28 05:45:00|14459.2|14454.2|14458|14456|14460|14457|14454.4|14451.1|456
1664344200000|2022-09-28 05:50:00|14458.1|14456.1|14456.2|14451.2|14461.1|14457.9|14451.7|14447.7|534
1664344500000|2022-09-28 05:55:00|14454.9|14452.9|14457.9|14452.9|14458.3|14455|14453.8|14451.3|342
1664344800000|2022-09-28 06:00:00|14457.8|14452.8|14452.2|14447.2|14459|14455.3|14450.5|14446.9|527
1664345100000|2022-09-28 06:05:00|14452.3|14447.3|14452.3|14447.3|14456.3|14452.8|14450.3|14446.9|549
1664345400000|2022-09-28 06:10:00|14452.2|14447.2|14459.5|14454.5|14459.7|14456.4|14450.3|14446.9|514
1664345700000|2022-09-28 06:15:00|14459.4|14454.4|14460.3|14458.3|14465.1|14461.1|14456.5|14453|554
1664346000000|2022-09-28 06:20:00|14460.2|14458.2|14465.7|14460.7|14467.3|14463.4|14459.3|14455.6|619
1664346300000|2022-09-28 06:25:00|14465.8|14460.8|14463.7|14461.7|14465.8|14461.7|14460.5|14456.9|650
1664346600000|2022-09-28 06:30:00|14465|14460|14462.9|14457.9|14469.2|14465.4|14459.2|14455.6|582
1664346900000|2022-09-28 06:35:00|14462.8|14457.8|14461.7|14459.7|14464.5|14461|14459.3|14455.2|627
1664347200000|2022-09-28 06:40:00|14461.5|14459.5|14462.9|14460.9|14465.4|14461.9|14459.9|14456.6|659
1664347500000|2022-09-28 06:45:00|14462.7|14460.7|14464.7|14462.7|14468.8|14465.5|14461.7|14458.1|624
1664347800000|2022-09-28 06:50:00|14464.6|14462.6|14470.5|14465.5|14471|14467.5|14464.6|14461.8|606
1664348100000|2022-09-28 06:55:00|14470.4|14465.4|14481.1|14479.1|14483.4|14480|14467.9|14464.3|599
1664348400000|2022-09-28 07:00:00|14482.6|14477.6|14468.4|14463.4|14482.6|14478.9|14466.6|14463|719
1664348700000|2022-09-28 07:05:00|14468.3|14463.3|14478.4|14473.4|14478.7|14475.2|14467.8|14463.3|705
1664349000000|2022-09-28 07:10:00|14478.5|14473.5|14476.2|14471.2|14479.7|14475.8|14472.8|14469.3|714
1664349300000|2022-09-28 07:15:00|14474.8|14472.8|14465.7|14463.7|14477.6|14474.2|14464.8|14461.6|730
1664349600000|2022-09-28 07:20:00|14467.4|14462.4|14473.2|14468.2|14475.1|14471.5|14463.9|14460.8|704
1664349900000|2022-09-28 07:25:00|14471.6|14469.6|14468.8|14463.8|14473.9|14470.5|14466.4|14462.9|726
1664350200000|2022-09-28 07:30:00|14468.9|14463.9|14463.6|14461.6|14470.7|14467.6|14460.6|14457.4|645
1664350500000|2022-09-28 07:35:00|14463.5|14461.5|14468.4|14466.4|14470|14466.9|14462.9|14459.7|534
1664350800000|2022-09-28 07:40:00|14468.3|14466.3|14463.6|14458.6|14469.5|14466.5|14461.3|14457.5|562
1664351100000|2022-09-28 07:45:00|14463.7|14458.7|14466.7|14461.7|14468|14464.8|14461.6|14458.1|581
1664351400000|2022-09-28 07:50:00|14465.1|14463.1|14457|14452|14466.6|14463.1|14455.4|14452|642
1664351700000|2022-09-28 07:55:00|14455.7|14453.7|14459|14457|14461.2|14457.8|14453.3|14450.1|611
1664352000000|2022-09-28 08:00:00|14459.1|14457.1|14464.9|14462.9|14465.3|14462.9|14454.6|14451.3|716
1664352300000|2022-09-28 08:05:00|14465.5|14463.5|14467.1|14465.1|14468.1|14465.1|14462|14459|660
1664352600000|2022-09-28 08:10:00|14467|14465|14464|14462|14468.7|14465.4|14462.8|14459.8|534
1664352900000|2022-09-28 08:15:00|14463.6|14461.6|14464.5|14462.5|14467.2|14464.7|14463.6|14460.8|582
1664353200000|2022-09-28 08:20:00|14464.6|14462.6|14461.4|14459.4|14466|14462.6|14458.3|14454.9|584
1664353500000|2022-09-28 08:25:00|14461.3|14459.3|14464.6|14462.6|14467.3|14464.4|14460.3|14457.5|628
1664353800000|2022-09-28 08:30:00|14464.7|14462.7|14466.9|14464.9|14469.3|14466.6|14464.3|14461.4|603
1664354100000|2022-09-28 08:35:00|14467|14465|14471.3|14469.3|14473.2|14469.5|14464.3|14460.5|646
1664354400000|2022-09-28 08:40:00|14473.1|14468.1|14473.5|14471.5|14477.8|14475.1|14470.8|14467.2|663
1664354700000|2022-09-28 08:45:00|14473.6|14471.6|14473|14471|14476.1|14472.7|14469.3|14466.1|640
1664355000000|2022-09-28 08:50:00|14472.8|14470.8|14472.2|14470.2|14476|14472.5|14470.9|14467.3|659
1664355300000|2022-09-28 08:55:00|14472.1|14470.1|14479.5|14474.5|14479.9|14476.4|14471.8|14468|538
1664355600000|2022-09-28 09:00:00|14479.6|14474.6|14481.3|14479.3|14485.3|14482.2|14477.6|14474.5|583
1664355900000|2022-09-28 09:05:00|14481.4|14479.4|14484.5|14482.5|14486.6|14483.5|14480.3|14477.1|595
1664356200000|2022-09-28 09:10:00|14484.6|14482.6|14486|14484|14486.7|14484.2|14481.5|14478.8|551
1664356500000|2022-09-28 09:15:00|14485.9|14483.9|14489.7|14487.7|14491.3|14488|14485.8|14483.5|551
1664356800000|2022-09-28 09:20:00|14489.8|14487.8|14490.3|14488.3|14492.4|14489.6|14487.3|14484|497
1664357100000|2022-09-28 09:25:00|14490.2|14488.2|14491.7|14486.7|14494.5|14491.1|14489.3|14486.1|521
1664357400000|2022-09-28 09:30:00|14491.6|14486.6|14483.2|14478.2|14491.8|14488.2|14479.8|14474.8|686
1664357700000|2022-09-28 09:35:00|14483.4|14478.4|14478.3|14473.3|14486.7|14481.7|14475.1|14471.4|580
1664358000000|2022-09-28 09:40:00|14478.4|14473.4|14470.4|14465.4|14478.8|14474.8|14468.8|14463.9|633
1664358300000|2022-09-28 09:45:00|14470.5|14465.5|14477.7|14472.7|14478.7|14474.5|14467.8|14463.5|642
1664358600000|2022-09-28 09:50:00|14478.1|14473.1|14479.6|14474.6|14481.3|14477.8|14476.5|14473.1|552
1664358900000|2022-09-28 09:55:00|14478.2|14476.2|14487.2|14482.2|14487.7|14484.2|14478.2|14474.4|585
1664359200000|2022-09-28 10:00:00|14487.6|14482.6|14475.7|14470.7|14488.4|14485.1|14440.9|14435.9|860
1664359500000|2022-09-28 10:05:00|14475.8|14470.8|14468.8|14463.8|14488.2|14483.2|14465.2|14460.2|984
1664359800000|2022-09-28 10:10:00|14468.7|14463.7|14458.8|14453.8|14472.8|14467.8|14457.7|14452.7|870
1664360100000|2022-09-28 10:15:00|14458.9|14453.9|14453.6|14448.6|14465.8|14460.8|14453.5|14448.5|844
1664360400000|2022-09-28 10:20:00|14452.8|14447.8|14447.6|14442.6|14456.4|14451.9|14445.8|14441.8|815
1664360700000|2022-09-28 10:25:00|14447.5|14442.5|14456.8|14451.8|14465.8|14460.8|14445.9|14442.2|833
1664361000000|2022-09-28 10:30:00|14456.5|14451.5|14462.1|14457.1|14466.2|14462.1|14454|14449|839
1664361300000|2022-09-28 10:35:00|14462.3|14457.3|14455.8|14450.8|14464.5|14459.5|14452.9|14447.9|794
1664361600000|2022-09-28 10:40:00|14455.6|14450.6|14457.5|14452.5|14463|14458|14447.9|14442.9|858
1664361900000|2022-09-28 10:45:00|14457.3|14452.3|14462.2|14457.2|14470.1|14466.3|14457.3|14452.3|718
1664362200000|2022-09-28 10:50:00|14462.3|14457.3|14463.7|14458.7|14467.9|14464|14459.3|14455|765
1664362500000|2022-09-28 10:55:00|14464.1|14459.1|14463|14458|14466.3|14461.3|14460.1|14455.5|645
1664362800000|2022-09-28 11:00:00|14463.1|14458.1|14471.9|14466.9|14472.9|14468.6|14463.1|14458.1|702
1664363100000|2022-09-28 11:05:00|14472.2|14467.2|14474.5|14472.5|14478.5|14474.5|14468.8|14465.1|720
1664363400000|2022-09-28 11:10:00|14474.4|14472.4|14477.3|14472.3|14478.6|14473.6|14469|14465.2|721
1664363700000|2022-09-28 11:15:00|14477.4|14472.4|14469|14464|14478|14474.6|14467.1|14463.5|739
1664364000000|2022-09-28 11:20:00|14468.9|14463.9|14472.9|14467.9|14477.3|14473.3|14467.9|14463.8|805
1664364300000|2022-09-28 11:25:00|14472.8|14467.8|14477.8|14472.8|14478|14473|14470.1|14465.6|751
1664364600000|2022-09-28 11:30:00|14477.7|14472.7|14473|14468|14477.8|14473.5|14464.4|14459.4|692
1664364900000|2022-09-28 11:35:00|14473.1|14468.1|14481|14476|14483.9|14478.9|14472.8|14467.8|590
1664365200000|2022-09-28 11:40:00|14480.7|14475.7|14475.6|14470.6|14484.5|14479.5|14474|14469|586
1664365500000|2022-09-28 11:45:00|14476.3|14471.3|14474.1|14472.1|14483.5|14478.5|14474.1|14470.6|528
1664365800000|2022-09-28 11:50:00|14474.2|14472.2|14475.4|14470.4|14480|14475|14474.2|14469.2|500
1664366100000|2022-09-28 11:55:00|14475.5|14470.5|14473.6|14468.6|14478.9|14473.9|14472.2|14468.2|437
1664366400000|2022-09-28 12:00:00|14473.7|14468.7|14469.9|14464.9|14473.8|14470.4|14468.5|14464.6|621
1664366700000|2022-09-28 12:05:00|14468.7|14466.7|14473.3|14468.3|14474.2|14469.2|14465.6|14460.7|687
1664367000000|2022-09-28 12:10:00|14473.7|14468.7|14478|14473|14478.1|14473.1|14471.2|14466.2|640
1664367300000|2022-09-28 12:15:00|14477.8|14472.8|14469.8|14464.8|14478.8|14474.4|14469.2|14464.2|704
1664367600000|2022-09-28 12:20:00|14468.3|14463.3|14457|14452|14468.3|14463.3|14454.8|14449.8|701
1664367900000|2022-09-28 12:25:00|14456.5|14451.5|14458.2|14453.2|14462.3|14457.3|14455.5|14451.1|676
1664368200000|2022-09-28 12:30:00|14458|14453|14450.5|14445.5|14463|14458.9|14448.8|14445.2|661
1664368500000|2022-09-28 12:35:00|14450.4|14445.4|14443.4|14438.4|14452.9|14447.9|14440|14435.7|632
1664368800000|2022-09-28 12:40:00|14443.3|14438.3|14442.7|14437.7|14448.9|14445.5|14440.1|14436.3|619
1664369100000|2022-09-28 12:45:00|14442.6|14437.6|14453.5|14448.5|14453.9|14449.7|14438.9|14434|676
1664369400000|2022-09-28 12:50:00|14453.9|14448.9|14455.3|14450.3|14455.6|14451.9|14448.8|14444.5|599
1664369700000|2022-09-28 12:55:00|14455.1|14450.1|14449.8|14444.8|14457.2|14453.3|14447.6|14443.8|558
1664370000000|2022-09-28 13:00:00|14450.2|14445.2|14448.8|14443.8|14453.3|14449.5|14444.8|14439.8|590
1664370300000|2022-09-28 13:05:00|14448.7|14443.7|14450.3|14448.3|14452|14448.3|14440.2|14435.5|644
1664370600000|2022-09-28 13:10:00|14450|14448|14451.5|14446.5|14455.7|14451.4|14448.6|14444|622
1664370900000|2022-09-28 13:15:00|14451.2|14446.2|14449.7|14447.7|14453.3|14450.3|14443.7|14439|606
1664371200000|2022-09-28 13:20:00|14450.1|14448.1|14444|14442|14454.7|14451.2|14442.6|14439|509
1664371500000|2022-09-28 13:25:00|14443.9|14441.9|14436.8|14431.8|14445.9|14442.3|14435.6|14430.6|622
1664371800000|2022-09-28 13:30:00|14436.7|14431.7|14433.5|14428.5|14436.8|14433|14430.9|14426.8|609
1664372100000|2022-09-28 13:35:00|14433.6|14428.6|14432.8|14427.8|14435.7|14431.5|14427.9|14423.9|640
1664372400000|2022-09-28 13:40:00|14431.3|14429.3|14421.7|14416.7|14436.1|14432.3|14421.7|14416.7|693
1664372700000|2022-09-28 13:45:00|14421.8|14416.8|14410.3|14405.3|14427.6|14423.9|14404.3|14399.3|703
1664373000000|2022-09-28 13:50:00|14410.6|14405.6|14412.5|14407.5|14412.7|14407.7|14406.7|14401.8|696
1664373300000|2022-09-28 13:55:00|14412.7|14407.7|14422.6|14417.6|14425|14420|14411.1|14406.1|579
1664373600000|2022-09-28 14:00:00|14422.5|14417.5|14427.1|14422.1|14427.5|14423.2|14415.7|14410.7|653
1664373900000|2022-09-28 14:05:00|14427|14422|14429.9|14424.9|14429.9|14425.4|14420.8|14415.8|716
1664374200000|2022-09-28 14:10:00|14429.8|14424.8|14415.8|14410.8|14429.9|14424.9|14415.8|14410.8|484
1664374500000|2022-09-28 14:15:00|14415.7|14410.7|14415.9|14410.9|14421.1|14416.1|14415.7|14410.7|376
1664374800000|2022-09-28 14:20:00|14415.7|14410.7|14413.8|14408.8|14416.1|14411.1|14410.4|14406.9|695
1664375100000|2022-09-28 14:25:00|14414.1|14409.1|14408.6|14403.6|14415.8|14412|14407.7|14403.3|574
1664375400000|2022-09-28 14:30:00|14407.1|14405.1|14404|14399|14409.7|14406|14402.3|14398.7|567
1664375700000|2022-09-28 14:35:00|14403.9|14398.9|14407.1|14402.1|14408.6|14404.1|14399|14394.1|640
1664376000000|2022-09-28 14:40:00|14407.3|14402.3|14398.9|14393.9|14407.4|14402.4|14396.3|14393.1|537
1664376300000|2022-09-28 14:45:00|14399|14394|14400.7|14395.7|14404.4|14399.4|14395.1|14392.2|566
1664376600000|2022-09-28 14:50:00|14400.6|14395.6|14403|14398|14411.8|14406.8|14400.6|14395.6|595
1664376900000|2022-09-28 14:55:00|14403.2|14398.2|14395|14393|14405.6|14400.6|14394.6|14391.5|515
1664377200000|2022-09-28 15:00:00|14394.8|14392.8|14393.2|14391.2|14400.3|14395.5|14391.1|14388.2|508
1664377500000|2022-09-28 15:05:00|14393.1|14391.1|14402.3|14397.3|14402.9|14397.9|14391.4|14388|592
1664377800000|2022-09-28 15:10:00|14402.4|14397.4|14404|14399|14404.5|14400.2|14400.8|14396|536
1664378100000|2022-09-28 15:15:00|14403.9|14398.9|14400.5|14398.5|14404.2|14400.1|14398.3|14394.4|575
1664378400000|2022-09-28 15:20:00|14401.8|14396.8|14391.9|14386.9|14401.9|14396.9|14391.1|14386.8|521
1664378700000|2022-09-28 15:25:00|14391.8|14386.8|14396.8|14391.8|14397.9|14392.9|14390|14385.6|381
1664379000000|2022-09-28 15:30:00|14396.7|14391.7|14394.6|14389.6|14398.9|14393.9|14393.1|14388.1|559
1664379300000|2022-09-28 15:35:00|14394.5|14389.5|14395.3|14390.3|14397.1|14392.1|14389.6|14386.2|484
1664379600000|2022-09-28 15:40:00|14395.4|14390.4|14389.8|14387.8|14395.4|14390.4|14389.5|14386.2|471
1664379900000|2022-09-28 15:45:00|14389.7|14387.7|14384.1|14382.1|14391.6|14387.9|14384|14380.5|254
1664380200000|2022-09-28 15:50:00|14384.2|14382.2|14377.3|14372.3|14385.6|14382.4|14374.9|14371.5|525
1664380500000|2022-09-28 15:55:00|14377.4|14372.4|14371.2|14369.2|14377.4|14373.2|14370.8|14367.4|319
1664380800000|2022-09-28 16:00:00|14370.8|14368.8|14366.5|14364.5|14372.7|14368.8|14366|14362.1|423
1664381100000|2022-09-28 16:05:00|14366.4|14364.4|14368.7|14363.7|14372.1|14367.1|14365.9|14362.5|384
1664381400000|2022-09-28 16:10:00|14368.6|14363.6|14363.4|14358.4|14368.6|14364.3|14362.5|14357.5|305
1664381700000|2022-09-28 16:15:00|14363.5|14358.5|14367.5|14362.5|14369.8|14364.8|14363.3|14358.3|371
1664382000000|2022-09-28 16:20:00|14367.4|14362.4|14376.5|14371.5|14380.8|14374.7|14366.5|14361.5|479
1664382300000|2022-09-28 16:25:00|14376.6|14371.6|14381.8|14376.8|14383|14379.4|14373.7|14369.2|449
1664382600000|2022-09-28 16:30:00|14381.7|14376.7|14377.8|14372.8|14382.8|14378|14377.2|14372.2|442
1664382900000|2022-09-28 16:35:00|14378|14373|14383.4|14378.4|14383.9|14378.9|14371.1|14366.1|530
1664383200000|2022-09-28 16:40:00|14383|14378|14376.9|14371.9|14383|14378|14376.9|14371.9|452
1664383500000|2022-09-28 16:45:00|14377|14372|14373.4|14368.4|14377.7|14374.2|14371.7|14367.8|445
1664383800000|2022-09-28 16:50:00|14373.5|14368.5|14368.2|14363.2|14375|14370.4|14366.6|14361.6|555
1664384100000|2022-09-28 16:55:00|14368.1|14363.1|14366.4|14361.4|14368.8|14363.8|14364.3|14359.3|407
1664384400000|2022-09-28 17:00:00|14366.3|14361.3|14360.1|14355.1|14367|14362|14358.2|14354.7|473
1664384700000|2022-09-28 17:05:00|14358.5|14356.5|14358|14356|14362.9|14357.9|14357.3|14353.6|365
1664385000000|2022-09-28 17:10:00|14359.7|14354.7|14358.8|14353.8|14363|14358.9|14357.3|14353.8|452
1664385300000|2022-09-28 17:15:00|14358.7|14353.7|14354.1|14349.1|14359.2|14355.6|14353.6|14349|341
1664385600000|2022-09-28 17:20:00|14353.9|14348.9|14345.6|14340.6|14354|14349|14342.5|14337.5|491
1664385900000|2022-09-28 17:25:00|14345.4|14340.4|14349.3|14344.3|14351.8|14347.5|14343.7|14340.4|566
1664386200000|2022-09-28 17:30:00|14349.4|14344.4|14346.4|14341.4|14350.6|14346.2|14344.1|14340.5|428
1664386500000|2022-09-28 17:35:00|14346.5|14341.5|14348.3|14343.3|14350.3|14345.3|14345.3|14341.1|422
1664386800000|2022-09-28 17:40:00|14348.4|14343.4|14346.4|14341.4|14349.5|14345|14343.3|14339.9|343
1664387100000|2022-09-28 17:45:00|14346.3|14341.3|14351.2|14346.2|14351.7|14346.7|14344.9|14340.4|454
1664387400000|2022-09-28 17:50:00|14351.1|14346.1|14350.7|14345.7|14353.7|14348.7|14350.4|14345.4|396
1664387700000|2022-09-28 17:55:00|14351.1|14346.1|14350|14345|14352.6|14347.6|14346.8|14343.1|330
1664388000000|2022-09-28 18:00:00|14350.1|14345.1|14355|14350|14356.5|14351.5|14349.7|14344.7|340
1664388300000|2022-09-28 18:05:00|14355.1|14350.1|14354.2|14349.2|14355.5|14350.5|14350.7|14345.7|328
1664388600000|2022-09-28 18:10:00|14354.1|14349.1|14352.1|14347.1|14355.5|14350.5|14351.9|14346.9|393
1664388900000|2022-09-28 18:15:00|14352.2|14347.2|14351.4|14346.4|14353.9|14348.9|14351.4|14346.4|285
1664389200000|2022-09-28 18:20:00|14351.5|14346.5|14350.7|14345.7|14352.3|14347.3|14348.8|14343.8|271
1664389500000|2022-09-28 18:25:00|14350.8|14345.8|14348|14343|14351.5|14347.7|14347.9|14342.9|281
1664389800000|2022-09-28 18:30:00|14347.9|14342.9|14347|14342|14348.9|14343.9|14346.3|14341.3|230
1664390100000|2022-09-28 18:35:00|14346.9|14341.9|14340.4|14338.4|14346.9|14342.1|14340.2|14336.9|226
1664390400000|2022-09-28 18:40:00|14340.3|14338.3|14340.3|14338.3|14346.3|14342.9|14340.2|14336.8|319
1664390700000|2022-09-28 18:45:00|14340.4|14338.4|14338.4|14336.4|14342.8|14339|14338.4|14336|250
1664391000000|2022-09-28 18:50:00|14338.3|14336.3|14334.7|14329.7|14339.6|14336.6|14329.1|14324.1|422
1664391300000|2022-09-28 18:55:00|14335|14330|14334.8|14329.8|14337.9|14332.9|14333.3|14328.5|325
1664391600000|2022-09-28 19:00:00|14334.9|14329.9|14334.4|14329.4|14338.3|14334.6|14334.2|14329.2|473
1664391900000|2022-09-28 19:05:00|14334.6|14329.6|14336.1|14331.1|14337|14332|14334.3|14329.3|359
1664392200000|2022-09-28 19:10:00|14336|14331|14334.9|14329.9|14336.1|14331.1|14330.1|14326.5|278
1664392500000|2022-09-28 19:15:00|14334.8|14329.8|14340|14335|14340.9|14335.9|14334.6|14329.6|308
1664392800000|2022-09-28 19:20:00|14339.9|14334.9|14339.2|14334.2|14340.1|14335.1|14336.9|14331.9|392
1664393100000|2022-09-28 19:25:00|14339.3|14334.3|14341.8|14336.8|14342.3|14337.3|14337|14332|332
1664393400000|2022-09-28 19:30:00|14341.9|14336.9|14341.1|14336.1|14342.7|14337.7|14339.6|14334.6|329
1664393700000|2022-09-28 19:35:00|14341.2|14336.2|14341|14336|14342|14337|14340|14335|313
1664394000000|2022-09-28 19:40:00|14341.3|14336.3|14340.7|14335.7|14341.6|14336.6|14339.7|14334.7|326
1664394300000|2022-09-28 19:45:00|14340.8|14335.8|14338.9|14333.9|14340.8|14335.8|14337|14333.1|234
1664394600000|2022-09-28 19:50:00|14339|14334|14338.5|14333.5|14339.6|14334.6|14338.2|14333.2|176
1664394900000|2022-09-28 19:55:00|14338.4|14333.4|14339.7|14334.7|14340.1|14336.4|14336.4|14332.7|236
1664395200000|2022-09-28 20:00:00|14339.6|14334.6|14343.8|14338.8|14344.4|14339.4|14339.3|14334.3|206
1664395500000|2022-09-28 20:05:00|14343.9|14338.9|14344.7|14339.7|14347.4|14342.4|14343.6|14338.6|179
1664395800000|2022-09-28 20:10:00|14344.6|14339.6|14340|14335|14344.9|14339.9|14339.9|14334.9|149
1664396100000|2022-09-28 20:15:00|14339.9|14334.9|14340.8|14335.8|14341.2|14336.2|14339.6|14334.6|96
1664396400000|2022-09-28 20:20:00|14340.9|14335.9|14342|14337|14342.7|14337.7|14340.1|14335.1|147
1664396700000|2022-09-28 20:25:00|14341.9|14336.9|14340.2|14335.2|14342|14337|14339.9|14334.9|121
1664397000000|2022-09-28 20:30:00|14340.1|14335.1|14340.3|14335.3|14340.7|14335.7|14339.5|14334.5|106
1664397300000|2022-09-28 20:35:00|14340|14335|14339.7|14334.7|14340.5|14335.5|14339.6|14334.6|84
1664397600000|2022-09-28 20:40:00|14339.6|14334.6|14339.1|14334.1|14340.7|14335.7|14338.6|14333.6|104
1664397900000|2022-09-28 20:45:00|14339.2|14334.2|14341.7|14336.7|14342.7|14337.7|14338.7|14333.7|89
1664398200000|2022-09-28 20:50:00|14341.8|14336.8|14342.6|14337.6|14344.2|14338.6|14340.8|14335.8|83
1664398500000|2022-09-28 20:55:00|14346|14336.6|14354.9|14338.9|14364.4|14348.4|14346|14333.7|547
1664398800000|2022-09-28 21:00:00|14354.8|14338.8|14367.2|14351.2|14367.4|14351.4|14353.6|14337.6|57
1664399100000|2022-09-28 21:05:00|14368.2|14352.2|14362.4|14346.4|14368.2|14352.2|14360.7|14344.7|54
1664399400000|2022-09-28 21:10:00|14363|14347|14365|14349|14366|14350|14355.8|14339.8|55
1664399700000|2022-09-28 21:15:00|14355.6|14339.6|14348.1|14338.8|14363.7|14347.7|14347.1|14335.4|314
1664400000000|2022-09-28 21:20:00|14347.7|14338.9|14346.1|14336.7|14352.7|14339.4|14345.2|14336.2|282
1664400300000|2022-09-28 21:25:00|14345.8|14337.4|14347|14335.4|14351.3|14338.9|14343.4|14334.9|227
1664400600000|2022-09-28 21:30:00|14347.9|14335.3|14346.6|14337.6|14348.4|14338.1|14341.9|14334.7|223
1664400900000|2022-09-28 21:35:00|14346.7|14337.7|14347.4|14335.6|14359.5|14343.5|14344.2|14335.2|220
1664401200000|2022-09-28 21:40:00|14347.2|14335.8|14351.7|14336.2|14351.7|14337.4|14344.2|14335.6|160
1664401500000|2022-09-28 21:45:00|14350.7|14336.1|14343.2|14336.2|14351.2|14336.6|14343.1|14335|145
1664401800000|2022-09-28 21:50:00|14343.1|14336.1|14343.2|14336.7|14348|14337.3|14341.5|14335|220
1664402100000|2022-09-28 21:55:00|14343.3|14336.6|14343.9|14336.2|14345.9|14337.3|14343.1|14333.2|104
1664402400000|2022-09-28 22:00:00|14347.1|14336.3|14350.9|14335|14361.1|14345.1|14347.1|14334.6|336
1664402700000|2022-09-28 22:05:00|14351.3|14335.3|14349.7|14334.6|14354|14338|14346.2|14332.5|497
1664403000000|2022-09-28 22:10:00|14350.1|14334.4|14349.1|14334.8|14352.2|14338.6|14343.7|14332.8|247
1664403300000|2022-09-28 22:15:00|14349.6|14334.2|14347.8|14338.2|14350.3|14338.2|14346.5|14333.7|104
1664403600000|2022-09-28 22:20:00|14346.5|14337.4|14351.7|14340.5|14353.2|14341.8|14346.3|14335.5|154
1664403900000|2022-09-28 22:25:00|14350.7|14341.9|14349.8|14342.5|14352.9|14343.8|14349.5|14338.7|58
1664404200000|2022-09-28 22:30:00|14350.6|14343.6|14349.7|14342.7|14352.1|14344.4|14348.9|14340.7|97
1664404500000|2022-09-28 22:35:00|14350.9|14341.3|14348.5|14343.5|14351.8|14343.9|14348.3|14340.2|60
1664404800000|2022-09-28 22:40:00|14348.6|14343.6|14347.7|14342.7|14350.8|14343.6|14347.6|14340.7|161
1664405100000|2022-09-28 22:45:00|14348.2|14343.2|14351|14346|14352.1|14346.4|14347.4|14341.6|110
1664405400000|2022-09-28 22:50:00|14351.4|14346.4|14352.3|14347.3|14353.2|14347.4|14350.9|14345.6|66
1664405700000|2022-09-28 22:55:00|14352.1|14347.1|14352.4|14346.2|14352.9|14347.8|14351|14345.3|126
1664406000000|2022-09-28 23:00:00|14351.8|14346.3|14352.8|14347.8|14353.9|14348.9|14350.6|14345.6|191
1664406300000|2022-09-28 23:05:00|14352.4|14347.4|14352.8|14347.8|14353.1|14348.1|14351.6|14346.6|163
1664406600000|2022-09-28 23:10:00|14352.7|14347.7|14356.3|14351.3|14356.8|14351.8|14352.7|14347.7|183
1664406900000|2022-09-28 23:15:00|14356.2|14351.2|14359|14354|14359.1|14354.1|14355.8|14350.8|191
1664407200000|2022-09-28 23:20:00|14358.9|14353.9|14359.1|14354.1|14361|14356|14358.6|14353.6|184
1664407500000|2022-09-28 23:25:00|14359.2|14354.2|14355.5|14350.5|14360.4|14355.4|14355.3|14350.3|286
1664407800000|2022-09-28 23:30:00|14355.4|14350.4|14356.3|14351.3|14356.7|14351.7|14354.6|14349.6|226
1664408100000|2022-09-28 23:35:00|14356.4|14351.4|14358.3|14353.3|14358.5|14354.4|14356.4|14351.4|163
1664408400000|2022-09-28 23:40:00|14358.2|14353.2|14368.7|14363.7|14368.8|14363.8|14358|14353|196
1664408700000|2022-09-28 23:45:00|14368.8|14363.8|14367.6|14362.6|14370.6|14365.6|14366.2|14361.2|161
1664409000000|2022-09-28 23:50:00|14367.7|14362.7|14367|14362|14369.9|14364.9|14365|14360|205
1664409300000|2022-09-28 23:55:00|14366.9|14361.9|14369.1|14364.1|14369.2|14364.8|14365.2|14361.3|174
1664409600000|2022-09-29 00:00:00|14368.8|14363.8|14370.3|14365.3|14372.4|14368.9|14364.4|14360.1|425
1664409900000|2022-09-29 00:05:00|14370.4|14365.4|14371.7|14369.7|14371.9|14369.7|14367.6|14363.9|326
1664410200000|2022-09-29 00:10:00|14371.8|14369.8|14378.3|14376.3|14379.9|14376.3|14371.2|14367.7|268
1664410500000|2022-09-29 00:15:00|14379.4|14374.4|14380|14375|14382.6|14377.6|14376.7|14373.8|305
1664410800000|2022-09-29 00:20:00|14378.4|14376.4|14377.8|14372.8|14380.7|14376.4|14376|14372.2|305
1664411100000|2022-09-29 00:25:00|14378.2|14373.2|14376.5|14374.5|14380.6|14377.1|14375.2|14371.4|266
1664411400000|2022-09-29 00:30:00|14376.4|14374.4|14371.8|14366.8|14377.2|14374.4|14369.6|14365.8|277
1664411700000|2022-09-29 00:35:00|14371.7|14366.7|14371.1|14366.1|14373.7|14370.1|14368.8|14364.9|306
1664412000000|2022-09-29 00:40:00|14369.6|14367.6|14369.3|14367.3|14372.1|14368.8|14369.2|14365.9|215
1664412300000|2022-09-29 00:45:00|14369.4|14367.4|14367.3|14365.3|14370.2|14367.7|14367.1|14363.6|283
1664412600000|2022-09-29 00:50:00|14367.4|14365.4|14363|14358|14369.1|14365.9|14362.5|14358|311
1664412900000|2022-09-29 00:55:00|14363.1|14358.1|14369.6|14367.6|14370.3|14367.6|14362.2|14358.1|302
1664413200000|2022-09-29 01:00:00|14371.2|14366.2|14371.8|14369.8|14374.7|14371.3|14367.2|14363.7|305
1664413500000|2022-09-29 01:05:00|14371.9|14369.9|14366.2|14364.2|14374.4|14370.9|14366.1|14363|317
1664413800000|2022-09-29 01:10:00|14366.1|14364.1|14369|14367|14371.1|14367.5|14365.3|14362.3|284
1664414100000|2022-09-29 01:15:00|14368.9|14366.9|14366.1|14364.1|14370.5|14367.3|14363.7|14360.5|309
1664414400000|2022-09-29 01:20:00|14366.2|14364.2|14365|14363|14366.5|14364.5|14363.9|14361.9|229
1664414700000|2022-09-29 01:25:00|14365.1|14363.1|14367.2|14362.2|14368.1|14364.6|14364.3|14360.7|255
1664415000000|2022-09-29 01:30:00|14367.1|14362.1|14371.6|14366.6|14371.6|14367.6|14363.2|14359.9|418
1664415300000|2022-09-29 01:35:00|14371.5|14366.5|14381.4|14376.4|14382|14378.7|14369.1|14364.1|371
1664415600000|2022-09-29 01:40:00|14381.5|14376.5|14382.3|14377.3|14384.3|14381.3|14379.2|14375.8|247
1664415900000|2022-09-29 01:45:00|14382.2|14377.2|14379.8|14377.8|14382.2|14378.2|14376.1|14372.8|220
1664416200000|2022-09-29 01:50:00|14380.8|14375.8|14386.1|14381.1|14386.5|14381.5|14378.8|14375.2|323
1664416500000|2022-09-29 01:55:00|14385.9|14380.9|14385.9|14383.9|14387.5|14384|14382.2|14378.8|226
1664416800000|2022-09-29 02:00:00|14386|14384|14393.5|14391.5|14395.2|14391.9|14385.1|14382|345
1664417100000|2022-09-29 02:05:00|14395.4|14390.4|14396|14394|14400.3|14395.6|14393.8|14390.3|305
1664417400000|2022-09-29 02:10:00|14397.4|14392.4|14394.5|14389.5|14397.4|14393.7|14392.5|14388.9|212
1664417700000|2022-09-29 02:15:00|14394.6|14389.6|14392.9|14387.9|14394.6|14391.3|14390.8|14386.9|182
1664418000000|2022-09-29 02:20:00|14393|14388|14400.4|14395.4|14400.6|14395.6|14391.8|14387.9|250
1664418300000|2022-09-29 02:25:00|14400.3|14395.3|14396.9|14391.9|14400.8|14397|14394.2|14390.5|275
1664418600000|2022-09-29 02:30:00|14396.8|14391.8|14397.4|14392.4|14400.7|14396.9|14396.3|14391.3|353
1664418900000|2022-09-29 02:35:00|14397.3|14392.3|14399.2|14394.2|14400.1|14396.5|14396.9|14392|198
1664419200000|2022-09-29 02:40:00|14399.1|14394.1|14397.1|14395.1|14400.2|14396.7|14397.1|14393.8|210
1664419500000|2022-09-29 02:45:00|14398.7|14393.7|14394.2|14392.2|14398.7|14395.2|14394.1|14390.7|221
1664419800000|2022-09-29 02:50:00|14396|14391|14398|14393|14398|14394.5|14392.5|14388.8|233
1664420100000|2022-09-29 02:55:00|14397.9|14392.9|14397|14392|14400.4|14396|14395.4|14391.8|257
1664420400000|2022-09-29 03:00:00|14396.9|14391.9|14399.3|14394.3|14399.5|14395.1|14394.8|14391.6|301
1664420700000|2022-09-29 03:05:00|14399.4|14394.4|14395.6|14390.6|14399.5|14396|14393.6|14389.5|290
1664421000000|2022-09-29 03:10:00|14395.5|14390.5|14398.1|14393.1|14398.7|14394.8|14393|14389|262
1664421300000|2022-09-29 03:15:00|14398|14393|14398.5|14393.5|14398.6|14394.1|14393.6|14389.8|281
1664421600000|2022-09-29 03:20:00|14398.6|14393.6|14394.1|14392.1|14401.1|14396.6|14393.1|14389.5|231
1664421900000|2022-09-29 03:25:00|14394.2|14392.2|14398.3|14393.3|14398.5|14394.3|14394.2|14390.8|276
1664422200000|2022-09-29 03:30:00|14398.2|14393.2|14399.1|14394.1|14400.2|14396.7|14396|14392.4|307
1664422500000|2022-09-29 03:35:00|14399.4|14394.4|14394.9|14392.9|14399.6|14396.2|14394.4|14391|304
1664422800000|2022-09-29 03:40:00|14396.4|14391.4|14388.9|14383.9|14397.2|14393.6|14387.2|14383.4|353
1664423100000|2022-09-29 03:45:00|14388.8|14383.8|14384|14382|14389.3|14385.7|14383|14380|252
1664423400000|2022-09-29 03:50:00|14384.1|14382.1|14385.1|14383.1|14386.9|14383.7|14383.9|14380.7|177
1664423700000|2022-09-29 03:55:00|14385|14383|14387.3|14385.3|14389.2|14385.9|14385|14382.3|246
1664424000000|2022-09-29 04:00:00|14387.2|14385.2|14389.4|14387.4|14391|14387.5|14387.2|14383.9|156
1664424300000|2022-09-29 04:05:00|14389.3|14387.3|14389.9|14387.9|14391.3|14388.1|14387.9|14384.7|153
1664424600000|2022-09-29 04:10:00|14389.8|14387.8|14390|14388|14392.5|14389.1|14389.1|14385.5|206
1664424900000|2022-09-29 04:15:00|14390.1|14388.1|14390.6|14388.6|14393.8|14390.6|14390.1|14387|147
1664425200000|2022-09-29 04:20:00|14390.5|14388.5|14388.7|14386.7|14392.6|14389.2|14387.8|14384.3|232
1664425500000|2022-09-29 04:25:00|14388.8|14386.8|14388.1|14386.1|14392.4|14388.6|14388|14384.6|226
1664425800000|2022-09-29 04:30:00|14388.4|14386.4|14389.5|14387.5|14392.1|14389|14388.1|14384.5|150
1664426100000|2022-09-29 04:35:00|14389.6|14387.6|14388.5|14383.5|14390.8|14387.6|14386.8|14383.2|198
1664426400000|2022-09-29 04:40:00|14387|14385|14386.2|14384.2|14388.3|14385.1|14384|14380.6|185
1664426700000|2022-09-29 04:45:00|14386.3|14384.3|14388|14386|14389.4|14386.2|14386.1|14382.5|239
1664427000000|2022-09-29 04:50:00|14387.9|14385.9|14388.7|14383.7|14389.9|14386.5|14386.3|14382.8|236
1664427300000|2022-09-29 04:55:00|14388.8|14383.8|14388.2|14386.2|14390.7|14387.2|14386.8|14383.4|234
1664427600000|2022-09-29 05:00:00|14388.3|14386.3|14390.3|14385.3|14390.8|14387|14387.2|14384|229
1664427900000|2022-09-29 05:05:00|14390.4|14385.4|14388.4|14386.4|14392.5|14388.8|14388.1|14384.6|236
1664428200000|2022-09-29 05:10:00|14388.5|14386.5|14394.8|14389.8|14394.9|14391.4|14388.5|14384.9|231
1664428500000|2022-09-29 05:15:00|14394.9|14389.9|14395.1|14393.1|14397.7|14394.3|14393.4|14389.8|275
1664428800000|2022-09-29 05:20:00|14395|14393|14393.1|14391.1|14396.6|14393.1|14392.9|14389.2|293
1664429100000|2022-09-29 05:25:00|14393.2|14391.2|14391.9|14386.9|14396.4|14392.6|14390.9|14386.6|251
1664429400000|2022-09-29 05:30:00|14392.3|14387.3|14400.1|14395.1|14401.1|14397.6|14390.9|14387.1|413
1664429700000|2022-09-29 05:35:00|14400|14395|14404.5|14402.5|14406.3|14403.1|14397.1|14393.3|444
1664430000000|2022-09-29 05:40:00|14406.1|14401.1|14410.4|14408.4|14411.8|14408.4|14404.2|14400.7|416
1664430300000|2022-09-29 05:45:00|14410.6|14408.6|14414.2|14409.2|14418.7|14415.8|14410.6|14408.1|477
1664430600000|2022-09-29 05:50:00|14414|14409|14414|14409|14416.7|14412.3|14411|14407.2|484
1664430900000|2022-09-29 05:55:00|14413.6|14408.6|14416.5|14414.5|14421.3|14417.5|14412.4|14408.5|443
1664431200000|2022-09-29 06:00:00|14416.4|14414.4|14414.3|14412.3|14418.5|14414.9|14413.1|14410|559
1664431500000|2022-09-29 06:05:00|14414.5|14412.5|14416.1|14411.1|14419.6|14415.7|14414.4|14410.7|499
1664431800000|2022-09-29 06:10:00|14416|14411|14423.9|14418.9|14425.3|14420.3|14415.3|14410.9|505
1664432100000|2022-09-29 06:15:00|14424|14419|14422.5|14417.5|14425.6|14421|14420|14416.3|501
1664432400000|2022-09-29 06:20:00|14422.6|14417.6|14415.4|14410.4|14422.9|14419.3|14412.8|14409.3|553
1664432700000|2022-09-29 06:25:00|14415.5|14410.5|14415.9|14413.9|14418.8|14415.7|14410|14407.3|466
1664433000000|2022-09-29 06:30:00|14416|14414|14418.4|14416.4|14421.3|14418|14412.8|14410|387
1664433300000|2022-09-29 06:35:00|14418.6|14416.6|14414.4|14412.4|14422.3|14418.3|14414.2|14412.1|353
1664433600000|2022-09-29 06:40:00|14414.3|14412.3|14406.9|14404.9|14417.8|14414.7|14406.3|14403.2|407
1664433900000|2022-09-29 06:45:00|14406.8|14404.8|14410.3|14408.3|14411.1|14409.1|14406.4|14403.7|357
1664434200000|2022-09-29 06:50:00|14410.1|14408.1|14409.2|14407.2|14413.5|14410.2|14406.4|14403.5|377
1664434500000|2022-09-29 06:55:00|14409.4|14407.4|14411.8|14409.8|14415.1|14411.7|14408.3|14405.2|448
1664434800000|2022-09-29 07:00:00|14412.8|14410.8|14421.2|14416.2|14422.2|14418.4|14409|14405.8|665
1664435100000|2022-09-29 07:05:00|14421.3|14416.3|14417.4|14412.4|14423.1|14419.7|14417.4|14412.4|593
1664435400000|2022-09-29 07:10:00|14417.5|14412.5|14414.2|14412.2|14421.1|14417.5|14411.4|14407.6|542
1664435700000|2022-09-29 07:15:00|14414.1|14412.1|14417.4|14412.4|14419.9|14416.5|14413.6|14410.1|583
1664436000000|2022-09-29 07:20:00|14417.5|14412.5|14423.2|14418.2|14423.8|14419.9|14415.7|14412.2|611
1664436300000|2022-09-29 07:25:00|14423.1|14418.1|14432.5|14427.5|14432.9|14428.3|14421.6|14417|537
1664436600000|2022-09-29 07:30:00|14432.4|14427.4|14432.9|14427.9|14438.8|14433.8|14430.4|14426.3|698
1664436900000|2022-09-29 07:35:00|14431.3|14429.3|14439.8|14434.8|14442.9|14437.9|14429.1|14426.1|649
1664437200000|2022-09-29 07:40:00|14439.9|14434.9|14436.9|14431.9|14442.4|14438.9|14436.4|14431.6|480
1664437500000|2022-09-29 07:45:00|14437|14432|14440.1|14435.1|14441.9|14438.4|14434.4|14431.8|443
1664437800000|2022-09-29 07:50:00|14440|14435|14441.6|14436.6|14442.9|14439.9|14438.3|14434.7|512
1664438100000|2022-09-29 07:55:00|14441.9|14436.9|14431.5|14429.5|14442.4|14437.9|14430.7|14427.3|500
1664438400000|2022-09-29 08:00:00|14432.4|14427.4|14429.8|14427.8|14439.2|14435.7|14428.8|14424.9|622
1664438700000|2022-09-29 08:05:00|14431.3|14426.3|14423.4|14421.4|14431.3|14427.8|14422.6|14419.3|539
1664439000000|2022-09-29 08:10:00|14423.5|14421.5|14427.1|14422.1|14429.4|14426|14423.5|14420|562
1664439300000|2022-09-29 08:15:00|14427.2|14422.2|14427.9|14425.9|14434.7|14430.7|14424.8|14421.6|619
1664439600000|2022-09-29 08:20:00|14429.9|14424.9|14434.9|14432.9|14436.3|14433.3|14429.7|14424.7|517
1664439900000|2022-09-29 08:25:00|14435|14433|14435.5|14433.5|14439.3|14435.9|14431.9|14427.8|466
1664440200000|2022-09-29 08:30:00|14437.1|14432.1|14433.2|14428.2|14439.6|14436.2|14431.2|14427.8|492
1664440500000|2022-09-29 08:35:00|14433.3|14428.3|14429.4|14424.4|14433.8|14430.5|14426.1|14422.5|464
1664440800000|2022-09-29 08:40:00|14427.7|14425.7|14428.2|14426.2|14430.2|14427|14423|14419.9|407
1664441100000|2022-09-29 08:45:00|14428.1|14426.1|14431|14426|14433.3|14429.9|14426.4|14422.9|470
1664441400000|2022-09-29 08:50:00|14431.1|14426.1|14433.4|14431.4|14435.1|14431.4|14429.4|14425.3|491
1664441700000|2022-09-29 08:55:00|14433.3|14431.3|14429.7|14424.7|14435|14431.3|14429.3|14424.3|384
1664442000000|2022-09-29 09:00:00|14429.9|14424.9|14427.8|14422.8|14430.8|14426.4|14425.1|14420.1|416
1664442300000|2022-09-29 09:05:00|14428.3|14423.3|14422|14417|14429.9|14427|14420.8|14416.9|516
1664442600000|2022-09-29 09:10:00|14422.1|14417.1|14415.9|14410.9|14422.1|14418.5|14413.5|14410|522
1664442900000|2022-09-29 09:15:00|14415.7|14410.7|14416.2|14414.2|14418.9|14415.8|14413.5|14409.3|498
1664443200000|2022-09-29 09:20:00|14416.3|14414.3|14418.4|14413.4|14420.5|14416.9|14414.6|14410|538
1664443500000|2022-09-29 09:25:00|14418.6|14413.6|14410.3|14405.3|14420|14416.2|14407|14402.4|628
1664443800000|2022-09-29 09:30:00|14410.2|14405.2|14409.5|14404.5|14413.8|14408.9|14403.9|14400.1|681
1664444100000|2022-09-29 09:35:00|14409.4|14404.4|14406.6|14401.6|14409.6|14405|14404|14399|605
1664444400000|2022-09-29 09:40:00|14406.5|14401.5|14380.2|14375.2|14407.3|14403.9|14379.3|14374.3|621
1664444700000|2022-09-29 09:45:00|14380.3|14375.3|14379.6|14374.6|14386.3|14381.8|14378|14373|575
1664445000000|2022-09-29 09:50:00|14379.7|14374.7|14396.5|14391.5|14399.1|14394.1|14379.6|14374.6|602
1664445300000|2022-09-29 09:55:00|14396.4|14391.4|14394.4|14389.4|14401|14396.8|14394.4|14389.4|486
1664445600000|2022-09-29 10:00:00|14393.9|14388.9|14399.5|14394.5|14399.7|14394.7|14388.1|14383.1|578
1664445900000|2022-09-29 10:05:00|14399.6|14394.6|14395|14390|14400.2|14395.5|14391.8|14388|601
1664446200000|2022-09-29 10:10:00|14394.9|14389.9|14385.2|14380.2|14395.2|14390.2|14378.7|14373.7|415
1664446500000|2022-09-29 10:15:00|14385.1|14380.1|14387.4|14382.4|14390.4|14385.4|14382|14377|538
1664446800000|2022-09-29 10:20:00|14387.3|14382.3|14391.5|14386.5|14393.9|14388.9|14383.6|14378.6|495
1664447100000|2022-09-29 10:25:00|14391.6|14386.6|14398.7|14393.7|14398.9|14393.9|14391.5|14386.5|407
1664447400000|2022-09-29 10:30:00|14398.6|14393.6|14394.2|14389.2|14399.7|14394.7|14392.1|14387.6|492
1664447700000|2022-09-29 10:35:00|14393.9|14388.9|14391.2|14386.2|14394.9|14389.9|14389.9|14384.9|433
1664448000000|2022-09-29 10:40:00|14391.1|14386.1|14391.1|14386.1|14391.9|14386.9|14387.9|14384|414
1664448300000|2022-09-29 10:45:00|14390.9|14385.9|14384.2|14379.2|14390.9|14385.9|14382|14378.1|438
1664448600000|2022-09-29 10:50:00|14384.3|14379.3|14381.4|14376.4|14385.7|14381.9|14377.1|14373.5|461
1664448900000|2022-09-29 10:55:00|14381.3|14376.3|14382.7|14377.7|14384.9|14379.9|14378.6|14373.6|535
1664449200000|2022-09-29 11:00:00|14382.8|14377.8|14384.6|14379.6|14386.3|14381.3|14381.5|14376.5|535
1664449500000|2022-09-29 11:05:00|14384.7|14379.7|14383.7|14378.7|14386.2|14381.2|14380.3|14376.5|486
1664449800000|2022-09-29 11:10:00|14383.6|14378.6|14375|14373|14385.8|14380.8|14374.9|14371.4|464
1664450100000|2022-09-29 11:15:00|14375.2|14373.2|14367.1|14362.1|14376.7|14373.2|14365.5|14361.7|565
1664450400000|2022-09-29 11:20:00|14367|14362|14371.7|14366.7|14373.2|14369.5|14366.3|14362|502
1664450700000|2022-09-29 11:25:00|14371.6|14366.6|14367.2|14362.2|14371.9|14366.9|14366.9|14362|410
1664451000000|2022-09-29 11:30:00|14367.1|14362.1|14364.8|14359.8|14369.2|14364.2|14361.3|14357.9|434
1664451300000|2022-09-29 11:35:00|14364.9|14359.9|14365.3|14360.3|14368.1|14364|14362.5|14359.2|459
1664451600000|2022-09-29 11:40:00|14365.4|14360.4|14361.3|14356.3|14368.7|14365.1|14358.7|14353.7|481
1664451900000|2022-09-29 11:45:00|14361.4|14356.4|14363.7|14358.7|14364.6|14359.9|14355|14351.5|488
1664452200000|2022-09-29 11:50:00|14363.5|14358.5|14360.9|14355.9|14365.1|14360.9|14360|14355|517
1664452500000|2022-09-29 11:55:00|14361.1|14356.1|14370.5|14365.5|14370.7|14365.8|14360.9|14355.9|394
1664452800000|2022-09-29 12:00:00|14370.2|14365.2|14374.2|14369.2|14374.7|14371.1|14368.8|14363.8|504
1664453100000|2022-09-29 12:05:00|14373.8|14368.8|14381.4|14376.4|14381.8|14376.8|14372.6|14368|600
1664453400000|2022-09-29 12:10:00|14381.5|14376.5|14386.3|14381.3|14386.5|14382.6|14380.7|14375.7|542
1664453700000|2022-09-29 12:15:00|14386.4|14381.4|14386.8|14381.8|14389.9|14384.9|14384.3|14379.3|518
1664454000000|2022-09-29 12:20:00|14386.7|14381.7|14377.3|14372.3|14388|14383|14374.7|14371.5|606
1664454300000|2022-09-29 12:25:00|14377.2|14372.2|14372.4|14367.4|14378.3|14374.2|14369.9|14364.9|366
1664454600000|2022-09-29 12:30:00|14372.3|14367.3|14395.1|14390.1|14395.1|14390.1|14372.2|14363.8|764
1664454900000|2022-09-29 12:35:00|14395.2|14390.2|14389.5|14384.5|14398.8|14393.8|14386.6|14381.6|757
1664455200000|2022-09-29 12:40:00|14388.8|14383.8|14385|14380|14392.9|14387.9|14384|14379|716
1664455500000|2022-09-29 12:45:00|14384.8|14379.8|14389.4|14384.4|14390.6|14385.6|14384.5|14379.5|555
1664455800000|2022-09-29 12:50:00|14389|14384|14389.1|14384.1|14392.1|14387.1|14386.5|14381.5|680
1664456100000|2022-09-29 12:55:00|14389.2|14384.2|14395.3|14390.3|14397.6|14392.6|14388.4|14383.4|648
1664456400000|2022-09-29 13:00:00|14395|14390|14390.1|14385.1|14397.3|14392.3|14387.8|14382.8|693
1664456700000|2022-09-29 13:05:00|14389.8|14384.8|14381.2|14376.2|14390.4|14385.4|14378.9|14373.9|664
1664457000000|2022-09-29 13:10:00|14381|14376|14376|14371|14382.2|14377.2|14375|14370|635
1664457300000|2022-09-29 13:15:00|14376.2|14371.2|14362.8|14357.8|14378.7|14373.8|14362|14357|634
1664457600000|2022-09-29 13:20:00|14363.2|14358.2|14366.5|14361.5|14369.7|14365.6|14362.6|14357.9|549
1664457900000|2022-09-29 13:25:00|14366.7|14361.7|14362.7|14357.7|14371.3|14366.3|14359.3|14354.4|617
1664458200000|2022-09-29 13:30:00|14363.6|14358.6|14364.7|14359.7|14365.7|14361.5|14357|14352|711
1664458500000|2022-09-29 13:35:00|14364.3|14359.3|14361.7|14356.7|14368.4|14363.4|14359.7|14354.7|709
1664458800000|2022-09-29 13:40:00|14361.8|14356.8|14379.2|14374.2|14381.2|14377|14361|14356.1|720
1664459100000|2022-09-29 13:45:00|14379|14374|14379.3|14374.3|14381.5|14377.1|14376|14371|642
1664459400000|2022-09-29 13:50:00|14379.4|14374.4|14376.9|14371.9|14380|14375|14372.4|14367.4|585
1664459700000|2022-09-29 13:55:00|14376.5|14371.5|14372.5|14367.5|14376.5|14371.5|14367.7|14362.7|600
1664460000000|2022-09-29 14:00:00|14372.9|14367.9|14373.3|14368.3|14376.6|14372|14369.9|14364.9|721
1664460300000|2022-09-29 14:05:00|14373.4|14368.4|14368.5|14363.5|14373.4|14368.4|14367.3|14362.3|694
1664460600000|2022-09-29 14:10:00|14368.3|14363.3|14383.5|14378.5|14384|14379|14368.3|14363.3|718
1664460900000|2022-09-29 14:15:00|14383.4|14378.4|14389.7|14384.7|14390.5|14385.5|14380.5|14375.5|649
1664461200000|2022-09-29 14:20:00|14389.8|14384.8|14382|14377|14392.3|14388.9|14378.5|14374.2|728
1664461500000|2022-09-29 14:25:00|14382.5|14377.5|14378.3|14373.3|14383.8|14378.8|14376|14371.1|641
1664461800000|2022-09-29 14:30:00|14378.4|14373.4|14383.5|14378.5|14386|14381|14377.8|14372.8|709
1664462100000|2022-09-29 14:35:00|14383.6|14378.6|14385.2|14380.2|14388.2|14383.6|14382.5|14377.5|721
1664462400000|2022-09-29 14:40:00|14385.4|14380.4|14373.7|14368.7|14385.4|14380.4|14371|14366.1|704
1664462700000|2022-09-29 14:45:00|14373.8|14368.8|14368.6|14363.6|14375.1|14370.1|14365|14360|714
1664463000000|2022-09-29 14:50:00|14368.5|14363.5|14364.6|14359.6|14368.9|14365.3|14359.9|14354.9|614
1664463300000|2022-09-29 14:55:00|14364.5|14359.5|14362.9|14357.9|14366.1|14362.3|14361.4|14356.5|555
1664463600000|2022-09-29 15:00:00|14363.1|14358.1|14364.9|14359.9|14365.8|14362.4|14355|14351.4|587
1664463900000|2022-09-29 15:05:00|14365|14360|14350.3|14345.3|14365.8|14362.2|14348|14344.2|533
1664464200000|2022-09-29 15:10:00|14350.1|14345.1|14352.6|14347.6|14353.9|14349.8|14339.6|14335.6|589
1664464500000|2022-09-29 15:15:00|14352.8|14347.8|14352.6|14347.6|14355|14350|14348.5|14344|586
1664464800000|2022-09-29 15:20:00|14352.7|14347.7|14356.3|14351.3|14356.9|14351.9|14351.9|14346.9|631
1664465100000|2022-09-29 15:25:00|14356.4|14351.4|14355.7|14350.7|14356.9|14351.9|14350.9|14345.9|655
1664465400000|2022-09-29 15:30:00|14355.5|14350.5|14347.9|14342.9|14356.4|14351.4|14347.4|14342.4|601
1664465700000|2022-09-29 15:35:00|14348.1|14343.1|14344.6|14339.6|14351.2|14346.2|14344.4|14339.4|530
1664466000000|2022-09-29 15:40:00|14344.5|14339.5|14349.6|14344.6|14349.8|14344.8|14344.5|14339.5|559
1664466300000|2022-09-29 15:45:00|14349.8|14344.8|14345.1|14340.1|14349.8|14344.8|14342.7|14339|521
1664466600000|2022-09-29 15:50:00|14345|14340|14345.4|14340.4|14350|14345.7|14344.7|14339.7|433
1664466900000|2022-09-29 15:55:00|14345.3|14340.3|14351.4|14346.4|14351.9|14346.9|14344.2|14339.9|491
1664467200000|2022-09-29 16:00:00|14351.7|14346.7|14345|14340|14351.8|14346.8|14344.7|14339.7|565
1664467500000|2022-09-29 16:05:00|14345.2|14340.2|14341.5|14336.5|14346.7|14341.7|14339.9|14336.4|426
1664467800000|2022-09-29 16:10:00|14341.6|14336.6|14340.7|14335.7|14342|14338.1|14338.5|14335.2|265
1664468100000|2022-09-29 16:15:00|14340.6|14335.6|14341.9|14336.9|14344|14339|14338.2|14333.8|412
1664468400000|2022-09-29 16:20:00|14342.3|14337.3|14340.2|14335.2|14343.8|14338.8|14339.8|14334.8|376
1664468700000|2022-09-29 16:25:00|14340.3|14335.3|14341.5|14336.5|14343.4|14338.4|14338.5|14334.2|332
1664469000000|2022-09-29 16:30:00|14341.8|14336.8|14338.8|14333.8|14343.3|14338.3|14338.7|14333.7|432
1664469300000|2022-09-29 16:35:00|14338.7|14333.7|14335.4|14330.4|14341.6|14336.6|14335.4|14330.4|434
1664469600000|2022-09-29 16:40:00|14335.5|14330.5|14334.3|14329.3|14338.6|14333.6|14331.7|14326.7|448
1664469900000|2022-09-29 16:45:00|14334.7|14329.7|14338.5|14333.5|14339|14334|14333.8|14328.8|461
1664470200000|2022-09-29 16:50:00|14338.6|14333.6|14337.6|14332.6|14339.9|14334.9|14336.4|14331.4|396
1664470500000|2022-09-29 16:55:00|14337.5|14332.5|14344.8|14339.8|14345.2|14340.2|14336.3|14331.3|416
1664470800000|2022-09-29 17:00:00|14344.9|14339.9|14348.7|14343.7|14349.6|14344.6|14344.2|14339.2|362
1664471100000|2022-09-29 17:05:00|14348.4|14343.4|14347.3|14342.3|14350.4|14345.4|14345.5|14340.5|450
1664471400000|2022-09-29 17:10:00|14347.4|14342.4|14343.5|14338.5|14347.4|14342.4|14342.6|14337.6|472
1664471700000|2022-09-29 17:15:00|14343.3|14338.3|14340.6|14335.6|14344.6|14339.6|14337.4|14332.4|479
1664472000000|2022-09-29 17:20:00|14340.7|14335.7|14346.2|14341.2|14346.6|14341.6|14340.2|14335.2|389
1664472300000|2022-09-29 17:25:00|14345.8|14340.8|14344.3|14339.3|14346.3|14341.3|14340.9|14335.9|483
1664472600000|2022-09-29 17:30:00|14344.2|14339.2|14338.7|14333.7|14346.6|14341.6|14338.5|14333.5|449
1664472900000|2022-09-29 17:35:00|14339.2|14334.2|14339.5|14334.5|14341.1|14336.1|14339|14334|358
1664473200000|2022-09-29 17:40:00|14339.6|14334.6|14345.7|14340.7|14349.5|14344.5|14339.1|14334.1|430
1664473500000|2022-09-29 17:45:00|14346.1|14341.1|14346.6|14341.6|14349.6|14344.6|14346.1|14341.1|397
1664473800000|2022-09-29 17:50:00|14346.5|14341.5|14352|14347|14352.2|14348.5|14344.9|14339.9|357
1664474100000|2022-09-29 17:55:00|14352.1|14347.1|14353.7|14348.7|14355.9|14350.9|14351.2|14346.9|353
1664474400000|2022-09-29 18:00:00|14353.8|14348.8|14353|14348|14355.6|14350.6|14352.8|14347.8|312
1664474700000|2022-09-29 18:05:00|14353.1|14348.1|14348.4|14343.4|14353.3|14348.3|14346.3|14341.3|387
1664475000000|2022-09-29 18:10:00|14348.3|14343.3|14348.2|14343.2|14349.3|14344.3|14347.5|14342.5|328
1664475300000|2022-09-29 18:15:00|14348.1|14343.1|14352.3|14350.3|14354.1|14350.7|14347.5|14342.5|395
1664475600000|2022-09-29 18:20:00|14352.2|14350.2|14350.5|14345.5|14354.7|14350.6|14348.6|14343.6|391
1664475900000|2022-09-29 18:25:00|14350.3|14345.3|14345.8|14340.8|14351.2|14346.7|14344.5|14339.5|384
1664476200000|2022-09-29 18:30:00|14345.7|14340.7|14348.3|14343.3|14348.8|14343.8|14344.2|14339.2|341
1664476500000|2022-09-29 18:35:00|14348.2|14343.2|14340|14335|14348.6|14343.6|14339.2|14334.2|367
1664476800000|2022-09-29 18:40:00|14339.7|14334.7|14342.5|14337.5|14343.1|14338.8|14338|14333|344
1664477100000|2022-09-29 18:45:00|14342.6|14337.6|14343.2|14338.2|14343.5|14339.9|14338.5|14334.9|314
1664477400000|2022-09-29 18:50:00|14343.4|14338.4|14344.7|14339.7|14347.7|14342.7|14343.2|14338.2|407
1664477700000|2022-09-29 18:55:00|14344.9|14339.9|14343|14338|14345.4|14340.4|14340.9|14335.9|445
1664478000000|2022-09-29 19:00:00|14342.9|14337.9|14339.5|14334.5|14344.3|14339.3|14336.5|14333.2|372
1664478300000|2022-09-29 19:05:00|14339.4|14334.4|14344.4|14339.4|14344.6|14339.6|14338.1|14333.1|322
1664478600000|2022-09-29 19:10:00|14344.3|14339.3|14338.4|14333.4|14345.9|14340.9|14338|14333|393
1664478900000|2022-09-29 19:15:00|14338.7|14333.7|14335|14330|14339.1|14334.1|14332.3|14327.3|406
1664479200000|2022-09-29 19:20:00|14335.1|14330.1|14336.3|14331.3|14337.5|14332.5|14333.9|14328.9|426
1664479500000|2022-09-29 19:25:00|14336.4|14331.4|14335.9|14330.9|14338.6|14333.6|14334.9|14329.9|388
1664479800000|2022-09-29 19:30:00|14336.1|14331.1|14332.2|14327.2|14337.7|14332.7|14330.3|14325.3|455
1664480100000|2022-09-29 19:35:00|14332.1|14327.1|14327.5|14322.5|14336.3|14331.3|14324.5|14319.5|548
1664480400000|2022-09-29 19:40:00|14327.4|14322.4|14329|14324|14330.2|14325.2|14326.4|14321.4|509
1664480700000|2022-09-29 19:45:00|14328.9|14323.9|14331.1|14326.1|14332.8|14327.8|14328.9|14323.9|469
1664481000000|2022-09-29 19:50:00|14330.4|14325.4|14331.1|14326.1|14333|14328|14326.6|14321.6|414
1664481300000|2022-09-29 19:55:00|14331|14326|14333.8|14328.8|14334.8|14329.8|14327.4|14322.4|432
1664481600000|2022-09-29 20:00:00|14333.9|14328.9|14334.8|14329.8|14335.9|14330.9|14332.3|14327.3|344
1664481900000|2022-09-29 20:05:00|14334.9|14329.9|14334.8|14329.8|14335.4|14330.4|14333.4|14328.4|285
1664482200000|2022-09-29 20:10:00|14334.7|14329.7|14334.9|14329.9|14335.7|14330.7|14333.5|14328.5|214
1664482500000|2022-09-29 20:15:00|14334.8|14329.8|14334.1|14329.1|14335.1|14330.1|14334.1|14329.1|161
1664482800000|2022-09-29 20:20:00|14334.2|14329.2|14333.8|14328.8|14335.3|14330.3|14333.4|14328.4|177
1664483100000|2022-09-29 20:25:00|14333.7|14328.7|14337.6|14332.6|14338.4|14333.4|14332.8|14327.8|218
1664483400000|2022-09-29 20:30:00|14337.7|14332.7|14337.9|14332.9|14338.7|14333.7|14336.6|14331.6|121
1664483700000|2022-09-29 20:35:00|14338|14333|14334.4|14329.4|14338.1|14333.1|14333.9|14328.9|100
1664484000000|2022-09-29 20:40:00|14334.9|14329.9|14334.5|14329.5|14335.7|14330.7|14334|14328.7|111
1664484300000|2022-09-29 20:45:00|14334.6|14329.6|14334.3|14329.3|14335|14330|14333.7|14328.7|92
1664484600000|2022-09-29 20:50:00|14334.2|14329.2|14332.6|14320.4|14335.7|14329.6|14330.6|14319.8|151
1664484900000|2022-09-29 20:55:00|14332.7|14320.7|14333.6|14320.6|14336.5|14324.5|14329.4|14318.5|349
1664485200000|2022-09-29 21:00:00|14334.4|14319.6|14335.8|14321.1|14336.2|14322.5|14333.9|14319.1|80
1664485500000|2022-09-29 21:05:00|14335.5|14321.5|14332.8|14322.4|14335.5|14323.7|14331.4|14321.5|44
1664485800000|2022-09-29 21:10:00|14332.9|14322.6|14333|14322.4|14334.8|14323|14331.7|14320.9|50
1664486100000|2022-09-29 21:15:00|14333.1|14322.1|14334.8|14320.7|14334.8|14323.1|14331.9|14320.7|47
1664486400000|2022-09-29 21:20:00|14334.9|14320.6|14334.2|14321.5|14335.5|14323.4|14331.4|14320|58
1664486700000|2022-09-29 21:25:00|14334.4|14321.4|14334.1|14320.4|14335.2|14323.2|14331.4|14320|74
1664487000000|2022-09-29 21:30:00|14332.1|14320.6|14332.1|14322.6|14333.5|14323.7|14330.8|14320.6|291
1664487300000|2022-09-29 21:35:00|14332.2|14322.7|14331.6|14323.1|14332.9|14323.7|14330.4|14321.9|260
1664487600000|2022-09-29 21:40:00|14331.7|14323.2|14331.4|14321.7|14331.8|14323.9|14328.8|14321.4|72
1664487900000|2022-09-29 21:45:00|14331.1|14322.3|14330.2|14321.1|14331.3|14324|14328.4|14321|41
1664488200000|2022-09-29 21:50:00|14330.1|14321|14328.8|14322|14331.3|14322.4|14328.4|14320.7|36
1664488500000|2022-09-29 21:55:00|14329.1|14321.9|14330.3|14322.1|14332.1|14322.1|14329.1|14320.4|28
1664488800000|2022-09-29 22:00:00|14330|14322.3|14327.1|14318.9|14331.8|14323.3|14324.7|14316.5|199
1664489100000|2022-09-29 22:05:00|14325.2|14316.7|14318.7|14312.2|14327.1|14319.9|14317.1|14308.1|188
1664489400000|2022-09-29 22:10:00|14318.8|14312.5|14317.6|14310.2|14320.7|14313.4|14314.7|14308|101
1664489700000|2022-09-29 22:15:00|14317.8|14309.1|14317.3|14308.7|14319.7|14310.1|14315.4|14305.8|132
1664490000000|2022-09-29 22:20:00|14317.5|14308.5|14318.5|14308.7|14319.2|14309.3|14315.6|14305.3|133
1664490300000|2022-09-29 22:25:00|14318.4|14307.1|14317.6|14310.1|14319.5|14313.5|14315|14304.9|187
1664490600000|2022-09-29 22:30:00|14317|14310.2|14317.4|14312.4|14318.3|14312.5|14315.6|14308.9|143
1664490900000|2022-09-29 22:35:00|14317.3|14312.3|14317.5|14312.5|14318.3|14313.3|14316|14310.2|95
1664491200000|2022-09-29 22:40:00|14317.6|14312.6|14318.1|14313.1|14318.4|14313.4|14317.5|14311.9|55
1664491500000|2022-09-29 22:45:00|14318|14313|14317.7|14312.7|14319|14314|14317.1|14312.1|176
1664491800000|2022-09-29 22:50:00|14318|14313|14318.3|14313.3|14318.6|14313.6|14317.4|14312.4|152
1664492100000|2022-09-29 22:55:00|14318.2|14313.2|14318.3|14313.3|14318.8|14313.8|14316.9|14311.9|175
1664492400000|2022-09-29 23:00:00|14317.8|14312.8|14325.1|14320.1|14325.1|14320.1|14317.6|14312.6|146
1664492700000|2022-09-29 23:05:00|14325|14320|14322.3|14317.3|14325.8|14320.8|14322.2|14317.2|169
1664493000000|2022-09-29 23:10:00|14322.4|14317.4|14322.9|14317.9|14323.1|14318.1|14322.3|14317.3|113
1664493300000|2022-09-29 23:15:00|14323|14318|14326.1|14321.1|14326.4|14321.4|14323|14318|141
1664493600000|2022-09-29 23:20:00|14326|14321|14323.2|14318.2|14326.6|14321.6|14323|14318|176
1664493900000|2022-09-29 23:25:00|14323.1|14318.1|14320.1|14315.1|14323.2|14318.2|14319.2|14314.2|182
1664494200000|2022-09-29 23:30:00|14320|14315|14319.5|14314.5|14320.2|14315.2|14318|14313|205
1664494500000|2022-09-29 23:35:00|14319.3|14314.3|14319.1|14314.1|14319.7|14316.2|14318|14313.2|225
1664494800000|2022-09-29 23:40:00|14319|14314|14312.7|14307.7|14319.3|14314.7|14310.6|14305.6|328
1664495100000|2022-09-29 23:45:00|14312.9|14307.9|14314|14309|14316.3|14311.3|14312.4|14307.4|479
1664495400000|2022-09-29 23:50:00|14313.9|14308.9|14313.5|14308.5|14316.4|14311.4|14312.8|14307.8|426
1664495700000|2022-09-29 23:55:00|14314|14309|14315.9|14310.9|14316.1|14312.4|14312.2|14308.4|281
1664496000000|2022-09-30 00:00:00|14315.8|14310.8|14324.8|14319.8|14327.8|14322.8|14315.8|14310.8|386
1664496300000|2022-09-30 00:05:00|14324.7|14319.7|14324.6|14319.6|14326.2|14322.2|14322.7|14319.2|219
1664496600000|2022-09-30 00:10:00|14324.5|14319.5|14326.6|14321.6|14326.8|14323.2|14319.4|14316|314
1664496900000|2022-09-30 00:15:00|14326.7|14321.7|14327.1|14322.1|14330.5|14327.5|14325|14321.3|327
1664497200000|2022-09-30 00:20:00|14326.9|14321.9|14326.5|14324.5|14329.5|14326.2|14325.1|14321|273
1664497500000|2022-09-30 00:25:00|14326.6|14324.6|14327.2|14325.2|14329.7|14325.9|14325.1|14321.6|367
1664497800000|2022-09-30 00:30:00|14327.1|14325.1|14325|14323|14329.8|14326.3|14324.6|14321.2|293
1664498100000|2022-09-30 00:35:00|14325.1|14323.1|14331.9|14326.9|14332.2|14328.5|14324.5|14321.1|358
1664498400000|2022-09-30 00:40:00|14331.8|14326.8|14336.3|14331.3|14337.3|14333.8|14329.2|14325.7|322
1664498700000|2022-09-30 00:45:00|14336.4|14331.4|14330|14325|14336.5|14332.1|14329.1|14324.2|321
1664499000000|2022-09-30 00:50:00|14329.9|14324.9|14330|14325|14334|14330.4|14327.8|14324.2|374
1664499300000|2022-09-30 00:55:00|14329.9|14324.9|14326|14321|14329.9|14325.6|14321.1|14317.5|466
1664499600000|2022-09-30 01:00:00|14324.6|14322.6|14327.6|14325.6|14329.1|14325.7|14323.8|14318.8|371
1664499900000|2022-09-30 01:05:00|14327.4|14325.4|14330.4|14325.4|14331.7|14327.4|14326.2|14322.5|356
1664500200000|2022-09-30 01:10:00|14330.3|14325.3|14330.1|14325.1|14334.1|14330.5|14328.8|14324.7|392
1664500500000|2022-09-30 01:15:00|14330|14325|14331.5|14326.5|14336.5|14331.5|14327.3|14322.4|378
1664500800000|2022-09-30 01:20:00|14331.6|14326.6|14329.5|14324.5|14331.9|14328.1|14327.6|14323.7|330
1664501100000|2022-09-30 01:25:00|14329.4|14324.4|14335.7|14330.7|14336.4|14331.4|14327.4|14323.9|304
1664501400000|2022-09-30 01:30:00|14336.2|14331.2|14331.7|14329.7|14337.9|14332.9|14329.3|14324.9|394
1664501700000|2022-09-30 01:35:00|14333.3|14328.3|14336.3|14331.3|14337.8|14334.3|14330.9|14327.2|385
1664502000000|2022-09-30 01:40:00|14336.4|14331.4|14339.8|14334.8|14342.7|14338.5|14334.7|14330.4|425
1664502300000|2022-09-30 01:45:00|14338.5|14336.5|14339.4|14334.4|14342.2|14338.6|14334.8|14331.3|365
1664502600000|2022-09-30 01:50:00|14339.3|14334.3|14337.8|14332.8|14341|14337.1|14334|14330.5|335
1664502900000|2022-09-30 01:55:00|14338|14333|14338.9|14333.9|14339.2|14335.8|14335.9|14332.3|264
1664503200000|2022-09-30 02:00:00|14339|14334|14336.2|14334.2|14341.9|14338.5|14335.3|14331.8|346
1664503500000|2022-09-30 02:05:00|14337.7|14332.7|14332.3|14327.3|14337.8|14334.4|14329.6|14326.2|277
1664503800000|2022-09-30 02:10:00|14332.4|14327.4|14335.3|14333.3|14336.3|14333.3|14330.8|14327|329
1664504100000|2022-09-30 02:15:00|14335.4|14333.4|14350.1|14345.1|14350.2|14345.2|14334.9|14331.6|442
1664504400000|2022-09-30 02:20:00|14350.4|14345.4|14345.7|14340.7|14352.9|14347.9|14345.2|14340.2|625
1664504700000|2022-09-30 02:25:00|14345.5|14340.5|14342.4|14337.4|14347.6|14342.6|14341.8|14336.8|603
1664505000000|2022-09-30 02:30:00|14342.5|14337.5|14343|14338|14343.1|14339.4|14338.3|14334.7|390
1664505300000|2022-09-30 02:35:00|14342.9|14337.9|14339.3|14334.3|14342.9|14339.2|14337.5|14334|333
1664505600000|2022-09-30 02:40:00|14339.2|14334.2|14341.4|14336.4|14342.6|14339.1|14336.4|14332.7|367
1664505900000|2022-09-30 02:45:00|14341.6|14336.6|14331.3|14326.3|14341.8|14338|14328.6|14325.2|368
1664506200000|2022-09-30 02:50:00|14331.5|14326.5|14331|14329|14334.9|14330.2|14329.8|14326.4|327
1664506500000|2022-09-30 02:55:00|14332.7|14327.7|14337.6|14332.6|14337.8|14333|14329.7|14326.2|280
1664506800000|2022-09-30 03:00:00|14337.5|14332.5|14335.8|14330.8|14337.5|14334.1|14333.2|14328.6|302
1664507100000|2022-09-30 03:05:00|14335.6|14330.6|14333.5|14331.5|14336.7|14332.1|14331.9|14328.6|283
1664507400000|2022-09-30 03:10:00|14335.1|14330.1|14336.9|14331.9|14339.9|14336.5|14334.7|14329.7|240
1664507700000|2022-09-30 03:15:00|14337|14332|14342.6|14337.6|14343.1|14339.8|14337|14332|307
1664508000000|2022-09-30 03:20:00|14342.5|14337.5|14336.5|14331.5|14342.5|14338.5|14334.1|14330.7|334
1664508300000|2022-09-30 03:25:00|14336.4|14331.4|14336.1|14334.1|14337.9|14334.4|14334.8|14331.2|238
1664508600000|2022-09-30 03:30:00|14336|14334|14334.9|14329.9|14339.2|14335.7|14333.2|14329.2|280
1664508900000|2022-09-30 03:35:00|14335|14330|14335.8|14330.8|14337.8|14334.2|14332.9|14328.4|318
1664509200000|2022-09-30 03:40:00|14335.9|14330.9|14333.3|14331.3|14337.2|14333.7|14332.1|14328.5|256
1664509500000|2022-09-30 03:45:00|14333.2|14331.2|14334.7|14329.7|14336.2|14332.5|14332|14328.5|289
1664509800000|2022-09-30 03:50:00|14334.8|14329.8|14338.6|14336.6|14341.1|14337.6|14333|14329.5|268
1664510100000|2022-09-30 03:55:00|14338.7|14336.7|14342|14337|14342.1|14338.8|14337|14333.7|259
1664510400000|2022-09-30 04:00:00|14341.9|14336.9|14341.9|14339.9|14343.6|14340.1|14338.3|14333.9|255
1664510700000|2022-09-30 04:05:00|14342|14340|14339.8|14337.8|14345.1|14341.9|14339.7|14336.3|393
1664511000000|2022-09-30 04:10:00|14339.9|14337.9|14337|14335|14341.8|14338.4|14336.4|14333.5|242
1664511300000|2022-09-30 04:15:00|14337.1|14335.1|14339.1|14337.1|14341.6|14337.9|14336.1|14332.8|247
1664511600000|2022-09-30 04:20:00|14339.2|14337.2|14342.1|14340.1|14343.8|14340.9|14339.1|14335.5|202
1664511900000|2022-09-30 04:25:00|14342|14340|14344.8|14342.8|14347.2|14343.7|14340.7|14337.6|244
1664512200000|2022-09-30 04:30:00|14346.3|14341.3|14342.6|14340.6|14346.7|14343.1|14342.6|14339.1|242
1664512500000|2022-09-30 04:35:00|14342.8|14340.8|14341.8|14339.8|14344.8|14341.8|14341.7|14338.6|210
1664512800000|2022-09-30 04:40:00|14341.9|14339.9|14339.5|14337.5|14344|14341.1|14339|14335.4|193
1664513100000|2022-09-30 04:45:00|14339.4|14337.4|14340.7|14335.7|14341.7|14337.6|14338.6|14335|144
1664513400000|2022-09-30 04:50:00|14339.2|14337.2|14338.5|14333.5|14340.9|14337.6|14336.6|14333.1|198
1664513700000|2022-09-30 04:55:00|14338.4|14333.4|14337.1|14335.1|14339.2|14335.8|14335.5|14332.2|207
1664514000000|2022-09-30 05:00:00|14337|14335|14332.4|14330.4|14338.8|14335.4|14331.6|14328.2|254
1664514300000|2022-09-30 05:05:00|14332.3|14330.3|14331.7|14326.7|14334.1|14330.6|14328.7|14325.2|236
1664514600000|2022-09-30 05:10:00|14331.8|14326.8|14335.6|14330.6|14336|14332.7|14329.8|14326.4|229
1664514900000|2022-09-30 05:15:00|14335.5|14330.5|14332.9|14330.9|14335.5|14331.4|14329.3|14326.3|255
1664515200000|2022-09-30 05:20:00|14332.8|14330.8|14330.3|14325.3|14334.9|14331|14328.4|14325|324
1664515500000|2022-09-30 05:25:00|14330.4|14325.4|14324.7|14322.7|14332.1|14328.5|14324.6|14321.8|247
1664515800000|2022-09-30 05:30:00|14324.8|14322.8|14323.9|14318.9|14327.1|14323.2|14320.5|14317|390
1664516100000|2022-09-30 05:35:00|14324.1|14319.1|14327.6|14322.6|14327.8|14323.4|14322.9|14319.1|370
1664516400000|2022-09-30 05:40:00|14327.4|14322.4|14329.2|14324.2|14330.1|14325.6|14324.7|14321.2|311
1664516700000|2022-09-30 05:45:00|14329.3|14324.3|14323.7|14321.7|14329.3|14324.3|14323.6|14319.9|300
1664517000000|2022-09-30 05:50:00|14325.2|14320.2|14326.4|14321.4|14327.1|14323.7|14322.8|14319.1|308
1664517300000|2022-09-30 05:55:00|14326.5|14321.5|14316|14311|14327.4|14323.6|14315.3|14310.3|279
1664517600000|2022-09-30 06:00:00|14316.1|14311.1|14318.3|14313.3|14319.8|14314.8|14314.2|14309.2|627
1664517900000|2022-09-30 06:05:00|14318.4|14313.4|14321.3|14316.3|14322.4|14317.4|14316.9|14312.7|503
1664518200000|2022-09-30 06:10:00|14321.2|14316.2|14327.2|14322.2|14327.4|14324.4|14318.7|14314.6|443
1664518500000|2022-09-30 06:15:00|14327.1|14322.1|14328.2|14326.2|14333.3|14330.3|14322.8|14319.4|495
1664518800000|2022-09-30 06:20:00|14328.1|14326.1|14328.9|14323.9|14330.9|14327.8|14325.8|14321.2|417
1664519100000|2022-09-30 06:25:00|14329.1|14324.1|14328|14326|14330.1|14326.4|14325.7|14322.2|369
1664519400000|2022-09-30 06:30:00|14328.1|14326.1|14328.2|14326.2|14331.8|14328.3|14327.6|14323.9|406
1664519700000|2022-09-30 06:35:00|14328.3|14326.3|14335.3|14333.3|14336.6|14333.4|14327.8|14324.1|458
1664520000000|2022-09-30 06:40:00|14335.2|14333.2|14333.5|14328.5|14336.8|14333.7|14328.7|14325.4|476
1664520300000|2022-09-30 06:45:00|14333.9|14328.9|14332|14327|14334.6|14330.9|14327.6|14324.1|517
1664520600000|2022-09-30 06:50:00|14331.9|14326.9|14322.6|14320.6|14333|14329.2|14317.9|14314.3|510
1664520900000|2022-09-30 06:55:00|14322.7|14320.7|14324.7|14319.7|14325.6|14322.6|14321.1|14317.6|348
1664521200000|2022-09-30 07:00:00|14324.6|14319.6|14318.2|14313.2|14324.6|14321|14316|14312.5|552
1664521500000|2022-09-30 07:05:00|14316.9|14314.9|14304.2|14299.2|14319.4|14316|14303.2|14298.2|571
1664521800000|2022-09-30 07:10:00|14304.3|14299.3|14312.9|14307.9|14313|14309.6|14302.3|14298.9|543
1664522100000|2022-09-30 07:15:00|14312.7|14307.7|14312.8|14310.8|14318.7|14315.5|14308.1|14303.7|542
1664522400000|2022-09-30 07:20:00|14314.3|14309.3|14310.4|14308.4|14316.3|14312.6|14309.6|14306.1|520
1664522700000|2022-09-30 07:25:00|14310.3|14308.3|14316.4|14314.4|14317.3|14314.4|14304.9|14300.4|574
1664523000000|2022-09-30 07:30:00|14316.3|14314.3|14319|14317|14325.9|14321.5|14316.1|14312.6|638
1664523300000|2022-09-30 07:35:00|14320.5|14315.5|14322.1|14320.1|14328.2|14324.9|14319.7|14315.5|461
1664523600000|2022-09-30 07:40:00|14323.3|14318.3|14318.9|14313.9|14325.8|14321.4|14317.6|14313.7|444
1664523900000|2022-09-30 07:45:00|14318.8|14313.8|14317.7|14312.7|14321.9|14318.3|14313.6|14310.1|540
1664524200000|2022-09-30 07:50:00|14317.6|14312.6|14316.6|14311.6|14319.7|14315.7|14313.6|14309.9|315
1664524500000|2022-09-30 07:55:00|14316.5|14311.5|14308.3|14306.3|14316.6|14311.6|14307.1|14303.4|446
1664524800000|2022-09-30 08:00:00|14308|14306|14303.5|14298.5|14309|14306|14298.9|14293.9|510
1664525100000|2022-09-30 08:05:00|14303.4|14298.4|14308.6|14306.6|14310|14306.6|14303.4|14298.4|454
1664525400000|2022-09-30 08:10:00|14308.5|14306.5|14310.4|14305.4|14310.5|14307.3|14303.2|14300|536
1664525700000|2022-09-30 08:15:00|14310.5|14305.5|14305.9|14303.9|14310.5|14306.7|14305.2|14300.2|492
1664526000000|2022-09-30 08:20:00|14306.9|14301.9|14305.7|14303.7|14309.4|14305.2|14301.2|14298|518
1664526300000|2022-09-30 08:25:00|14305.6|14303.6|14312.3|14307.3|14312.6|14307.7|14304.8|14300.7|454
1664526600000|2022-09-30 08:30:00|14312.4|14307.4|14307.9|14302.9|14313.8|14309.2|14305.1|14301.3|493
1664526900000|2022-09-30 08:35:00|14308|14303|14311.4|14306.4|14312.2|14307.8|14307.2|14302.9|600
1664527200000|2022-09-30 08:40:00|14311.3|14306.3|14313.1|14308.1|14313.7|14309.4|14308.5|14304.3|483
1664527500000|2022-09-30 08:45:00|14313|14308|14309.7|14307.7|14313.5|14309.6|14306|14303.2|516
1664527800000|2022-09-30 08:50:00|14309.4|14307.4|14307.7|14302.7|14313.2|14309.6|14304.7|14300.9|532
1664528100000|2022-09-30 08:55:00|14307.6|14302.6|14311|14306|14312.9|14308.6|14306.6|14302.5|328
1664528400000|2022-09-30 09:00:00|14308.6|14306.6|14314.9|14312.9|14317.4|14314|14308.6|14305.1|346
1664528700000|2022-09-30 09:05:00|14315.1|14313.1|14312.4|14310.4|14316.7|14314.1|14312.4|14310.1|427
1664529000000|2022-09-30 09:10:00|14312.3|14310.3|14314.4|14312.4|14315.3|14312.9|14311.3|14308.4|474
1664529300000|2022-09-30 09:15:00|14314.5|14312.5|14317|14312|14320.2|14316|14313.6|14310.4|520
1664529600000|2022-09-30 09:20:00|14317.2|14312.2|14316.3|14314.3|14321|14317.7|14314.9|14311.5|588
1664529900000|2022-09-30 09:25:00|14316.4|14314.4|14322.2|14320.2|14324|14320.6|14316.3|14313.3|446
1664530200000|2022-09-30 09:30:00|14322.3|14320.3|14328.5|14323.5|14328.7|14325|14321.7|14318.1|392
1664530500000|2022-09-30 09:35:00|14328.6|14323.6|14330.7|14325.7|14331.5|14328.4|14326.6|14322.5|375
1664530800000|2022-09-30 09:40:00|14330.6|14325.6|14335.6|14330.6|14336.3|14332.5|14328.8|14325.5|371
1664531100000|2022-09-30 09:45:00|14335.9|14330.9|14333.5|14328.5|14337.9|14334.2|14330.9|14326.5|367
1664531400000|2022-09-30 09:50:00|14333.4|14328.4|14331.9|14326.9|14333.5|14329.4|14328|14324.4|433
1664531700000|2022-09-30 09:55:00|14332.3|14327.3|14334.4|14332.4|14336.7|14332.9|14331.9|14327.1|400
1664532000000|2022-09-30 10:00:00|14336|14331|14334.8|14329.8|14336.8|14332.8|14331.1|14326.6|503
1664532300000|2022-09-30 10:05:00|14334.7|14329.7|14333.5|14328.5|14336|14331|14331.8|14327.8|407
1664532600000|2022-09-30 10:10:00|14333.4|14328.4|14338.1|14333.1|14338.1|14333.7|14329.9|14326.3|496
1664532900000|2022-09-30 10:15:00|14338|14333|14341.5|14339.5|14342.2|14339.8|14336.5|14331.5|472
1664533200000|2022-09-30 10:20:00|14343|14338|14342.4|14337.4|14344.1|14341.1|14339.4|14335.9|445
1664533500000|2022-09-30 10:25:00|14342.3|14337.3|14352.8|14347.8|14352.9|14349.1|14340.7|14337.2|487
1664533800000|2022-09-30 10:30:00|14353.1|14348.1|14353.5|14348.5|14354.9|14350|14350.7|14347.1|461
1664534100000|2022-09-30 10:35:00|14353.4|14348.4|14348.2|14346.2|14353.4|14348.4|14346.9|14343.4|479
1664534400000|2022-09-30 10:40:00|14349.7|14344.7|14349.9|14344.9|14356|14352.3|14348|14343.4|515
1664534700000|2022-09-30 10:45:00|14350|14345|14355.4|14350.4|14358|14354.6|14349.1|14345|565
1664535000000|2022-09-30 10:50:00|14355.5|14350.5|14356.5|14351.5|14360|14356.4|14353.8|14350|451
1664535300000|2022-09-30 10:55:00|14356.6|14351.6|14356.5|14351.5|14358.5|14355.1|14354|14350.5|367
1664535600000|2022-09-30 11:00:00|14356|14351|14359|14357|14361.3|14357.9|14352.5|14348.6|464
1664535900000|2022-09-30 11:05:00|14358.9|14356.9|14360.1|14358.1|14361.6|14358.4|14356.7|14353.1|432
1664536200000|2022-09-30 11:10:00|14360|14358|14358.8|14356.8|14362.5|14359.5|14356|14352.7|431
1664536500000|2022-09-30 11:15:00|14358.9|14356.9|14360.2|14355.2|14364.1|14360.5|14357.9|14355.2|392
1664536800000|2022-09-30 11:20:00|14360.3|14355.3|14357.7|14355.7|14361.9|14358.4|14356.4|14352.9|369
1664537100000|2022-09-30 11:25:00|14359.2|14354.2|14356.8|14351.8|14362|14358.4|14354.8|14351.4|411
1664537400000|2022-09-30 11:30:00|14356.7|14351.7|14361.7|14356.7|14361.9|14358.8|14354.8|14351.2|324
1664537700000|2022-09-30 11:35:00|14361.8|14356.8|14362|14360|14364|14360.8|14359.2|14355.5|404
1664538000000|2022-09-30 11:40:00|14362.2|14360.2|14360.2|14355.2|14363.9|14360.2|14357.3|14354.1|413
1664538300000|2022-09-30 11:45:00|14360.3|14355.3|14364.2|14362.2|14366.2|14362.4|14359|14355.3|411
1664538600000|2022-09-30 11:50:00|14365.7|14360.7|14364.5|14362.5|14367.1|14363.9|14363.6|14359.5|357
1664538900000|2022-09-30 11:55:00|14364.6|14362.6|14363.2|14361.2|14367.1|14364|14363.2|14359.9|314
1664539200000|2022-09-30 12:00:00|14363.3|14361.3|14364.2|14359.2|14365.2|14362|14358.3|14355.1|439
1664539500000|2022-09-30 12:05:00|14364.3|14359.3|14364.5|14362.5|14367.2|14363.9|14363.3|14359|373
1664539800000|2022-09-30 12:10:00|14364.6|14362.6|14365|14360|14368.1|14364.7|14362.4|14358.8|334
1664540100000|2022-09-30 12:15:00|14364.7|14359.7|14362.2|14357.2|14365.8|14361|14360|14356.5|438
1664540400000|2022-09-30 12:20:00|14362.1|14357.1|14361.3|14356.3|14362.8|14359.5|14357.8|14354.4|399
1664540700000|2022-09-30 12:25:00|14361.1|14356.1|14359.2|14350.8|14362.7|14358.1|14349.6|14344.6|701
1664541000000|2022-09-30 12:30:00|14359.5|14349.4|14354.7|14349.7|14366.7|14361.7|14351.7|14346.7|781
1664541300000|2022-09-30 12:35:00|14354.4|14349.4|14362.9|14357.9|14364.2|14359.2|14352|14347|826
1664541600000|2022-09-30 12:40:00|14362.2|14357.2|14352.2|14347.2|14365.8|14360.8|14346.8|14341.8|787
1664541900000|2022-09-30 12:45:00|14351.8|14346.8|14354.6|14349.6|14360.2|14355.2|14349.7|14344.7|690
1664542200000|2022-09-30 12:50:00|14354.5|14349.5|14356.8|14351.8|14357.9|14354.4|14351.3|14348|663
1664542500000|2022-09-30 12:55:00|14356.9|14351.9|14358|14353|14359|14355.5|14351.7|14346.7|607
1664542800000|2022-09-30 13:00:00|14356.7|14354.7|14360.9|14358.9|14362|14358.9|14351.9|14347.5|682
1664543100000|2022-09-30 13:05:00|14361.1|14359.1|14361|14356|14363.9|14359.8|14358.7|14355.3|609
1664543400000|2022-09-30 13:10:00|14361.1|14356.1|14359.5|14354.5|14362.8|14358.9|14357.3|14353.3|529
1664543700000|2022-09-30 13:15:00|14359.4|14354.4|14366.3|14361.3|14366.6|14362.6|14359.3|14354.3|599
1664544000000|2022-09-30 13:20:00|14365.1|14363.1|14365.4|14360.4|14368|14364|14362.3|14358.2|502
1664544300000|2022-09-30 13:25:00|14365.6|14360.6|14365.9|14360.9|14367.7|14363.5|14361.7|14358.4|489
1664544600000|2022-09-30 13:30:00|14365.7|14360.7|14356.7|14351.7|14366.6|14361.6|14353.9|14348.9|687
1664544900000|2022-09-30 13:35:00|14356.6|14351.6|14361.3|14356.3|14364.6|14360.4|14355.4|14350.9|561
1664545200000|2022-09-30 13:40:00|14361.4|14356.4|14356.8|14351.8|14364.2|14359.2|14354.8|14349.8|490
1664545500000|2022-09-30 13:45:00|14356.9|14351.9|14351.7|14346.7|14358.2|14353.2|14350.3|14345.3|602
1664545800000|2022-09-30 13:50:00|14351.6|14346.6|14348.9|14343.9|14356.5|14351.5|14345|14340.6|643
1664546100000|2022-09-30 13:55:00|14349|14344|14345.3|14337|14350.4|14346.2|14339.8|14334.8|507
1664546400000|2022-09-30 14:00:00|14343.5|14336.9|14344.8|14339.8|14348.3|14343.3|14341.4|14336.4|671
1664546700000|2022-09-30 14:05:00|14344.6|14339.6|14344.5|14342.5|14349.8|14344.8|14344|14339.1|648
1664547000000|2022-09-30 14:10:00|14344.8|14342.8|14349.1|14347.1|14354.5|14351|14342.9|14338.1|594
1664547300000|2022-09-30 14:15:00|14350.6|14345.6|14355.7|14350.7|14357.9|14354.1|14348.6|14345.3|490
1664547600000|2022-09-30 14:20:00|14355.8|14350.8|14350.4|14348.4|14358.7|14355.3|14350.3|14347.2|470
1664547900000|2022-09-30 14:25:00|14350.6|14348.6|14345.3|14343.3|14356.4|14352.8|14345.2|14341.9|548
1664548200000|2022-09-30 14:30:00|14345.5|14343.5|14351.2|14346.2|14351.7|14348.2|14344.4|14340.9|580
1664548500000|2022-09-30 14:35:00|14351.8|14346.8|14339.6|14337.6|14351.8|14348.1|14339.5|14336|546
1664548800000|2022-09-30 14:40:00|14339.8|14337.8|14351.3|14346.3|14352.5|14348.3|14338.9|14335.5|690
1664549100000|2022-09-30 14:45:00|14351.2|14346.2|14349.5|14344.5|14355.8|14351.8|14344.5|14339.5|675
1664549400000|2022-09-30 14:50:00|14349.4|14344.4|14350.1|14345.1|14354.9|14349.9|14346.6|14342.8|681
1664549700000|2022-09-30 14:55:00|14350.2|14345.2|14348.7|14346.7|14355.8|14351.5|14345.3|14341.4|664
1664550000000|2022-09-30 15:00:00|14349.3|14347.3|14352.7|14347.7|14356.4|14352.5|14347.4|14344.4|640
1664550300000|2022-09-30 15:05:00|14352.6|14347.6|14346.7|14341.7|14355|14350.3|14344.3|14341.2|536
1664550600000|2022-09-30 15:10:00|14346.6|14341.6|14345.5|14340.5|14349.5|14346.4|14343.2|14339.7|468
1664550900000|2022-09-30 15:15:00|14345.6|14340.6|14341|14339|14346.4|14343|14341|14337.3|488
1664551200000|2022-09-30 15:20:00|14340.8|14338.8|14341.4|14339.4|14343.7|14340.5|14338.8|14335.5|430
1664551500000|2022-09-30 15:25:00|14341.5|14339.5|14352.2|14347.2|14352.3|14347.3|14341.5|14338.4|477
1664551800000|2022-09-30 15:30:00|14352.3|14347.3|14346.6|14341.6|14353.8|14350.3|14345.8|14341.1|502
1664552100000|2022-09-30 15:35:00|14346.5|14341.5|14343.7|14338.7|14346.9|14343.3|14340.7|14336.9|369
1664552400000|2022-09-30 15:40:00|14343.8|14338.8|14346.9|14344.9|14349.9|14346.5|14343.6|14338.6|327
1664552700000|2022-09-30 15:45:00|14346.8|14344.8|14351.5|14346.5|14351.8|14348.2|14345.5|14342.5|282
1664553000000|2022-09-30 15:50:00|14351.7|14346.7|14348.5|14346.5|14352.3|14349|14346.5|14343.1|314
1664553300000|2022-09-30 15:55:00|14348.9|14346.9|14349|14347|14352.3|14348.9|14347.7|14344.3|311
1664553600000|2022-09-30 16:00:00|14348.9|14346.9|14353.1|14351.1|14355.4|14351.5|14348.5|14345|321
1664553900000|2022-09-30 16:05:00|14353|14351|14357.2|14355.2|14359.3|14355.4|14352.7|14349.2|315
1664554200000|2022-09-30 16:10:00|14357.3|14355.3|14358.3|14353.3|14360.6|14355.7|14355.2|14350.8|325
1664554500000|2022-09-30 16:15:00|14358.2|14353.2|14359.9|14354.9|14360.7|14355.7|14356|14352|263
1664554800000|2022-09-30 16:20:00|14360|14355|14357.3|14352.3|14363.1|14359.5|14357.1|14352.1|299
1664555100000|2022-09-30 16:25:00|14357.4|14352.4|14357.7|14352.7|14359.1|14354.1|14355.4|14350.4|315
1664555400000|2022-09-30 16:30:00|14357.9|14352.9|14357.6|14352.6|14360.1|14356.4|14355.8|14351.7|336
1664555700000|2022-09-30 16:35:00|14357.7|14352.7|14356.2|14351.2|14358.8|14355.1|14355|14350.6|289
1664556000000|2022-09-30 16:40:00|14356.6|14351.6|14357.9|14352.9|14359.6|14354.6|14355.3|14350.9|361
1664556300000|2022-09-30 16:45:00|14358.1|14353.1|14358.2|14353.2|14360|14355|14357.9|14352.9|277
1664556600000|2022-09-30 16:50:00|14358.3|14353.3|14357.7|14352.7|14358.4|14353.4|14355.3|14350.3|275
1664556900000|2022-09-30 16:55:00|14357.6|14352.6|14357.5|14352.5|14357.8|14353.3|14355.3|14350.7|226
1664557200000|2022-09-30 17:00:00|14357.4|14352.4|14357|14352|14361.9|14357.8|14355.9|14350.9|261
1664557500000|2022-09-30 17:05:00|14356.9|14351.9|14355.2|14350.2|14357.6|14352.6|14352.5|14348.3|308
1664557800000|2022-09-30 17:10:00|14354.8|14349.8|14357.9|14352.9|14358|14354.5|14352.6|14347.6|264
1664558100000|2022-09-30 17:15:00|14357.8|14352.8|14359.4|14354.4|14360|14356|14356.6|14351.6|282
1664558400000|2022-09-30 17:20:00|14359.3|14354.3|14360.4|14355.4|14361.3|14357.5|14359|14354|246
1664558700000|2022-09-30 17:25:00|14360.5|14355.5|14357.3|14352.3|14360.5|14355.6|14356.8|14351.8|277
1664559000000|2022-09-30 17:30:00|14357.4|14352.4|14359.6|14354.6|14359.9|14355.2|14356.3|14351.3|327
1664559300000|2022-09-30 17:35:00|14359.8|14354.8|14361.2|14356.2|14363.7|14359.7|14358.6|14354.8|297
1664559600000|2022-09-30 17:40:00|14361.1|14356.1|14358.3|14353.3|14361.7|14358.3|14356.1|14352.2|341
1664559900000|2022-09-30 17:45:00|14358.4|14353.4|14360.5|14355.5|14360.5|14355.5|14356.5|14351.8|328
1664560200000|2022-09-30 17:50:00|14360.4|14355.4|14355.5|14350.5|14360.6|14355.6|14354.8|14349.8|308
1664560500000|2022-09-30 17:55:00|14355.4|14350.4|14357.4|14352.4|14357.8|14352.8|14352.5|14348.8|291
1664560800000|2022-09-30 18:00:00|14357.3|14352.3|14359.9|14354.9|14360.5|14356.3|14354.5|14350.8|343
1664561100000|2022-09-30 18:05:00|14359.8|14354.8|14359.2|14354.2|14362.1|14358.3|14357.4|14352.4|292
1664561400000|2022-09-30 18:10:00|14357.6|14355.6|14354.1|14349.1|14359.3|14355.6|14353.9|14348.9|281
1664561700000|2022-09-30 18:15:00|14354.2|14349.2|14356|14351|14356.7|14351.9|14352.4|14347.4|246
1664562000000|2022-09-30 18:20:00|14356.1|14351.1|14355.9|14350.9|14356.7|14351.7|14354|14349|329
1664562300000|2022-09-30 18:25:00|14356.3|14351.3|14356.3|14351.3|14358.7|14353.8|14354.7|14350.4|251
1664562600000|2022-09-30 18:30:00|14356.4|14351.4|14355.1|14350.1|14357.6|14352.6|14355|14350|266
1664562900000|2022-09-30 18:35:00|14355.2|14350.2|14356.3|14351.3|14357.9|14352.9|14355.1|14350.1|266
1664563200000|2022-09-30 18:40:00|14356.4|14351.4|14358.7|14353.7|14359.6|14354.6|14356.2|14351.2|295
1664563500000|2022-09-30 18:45:00|14358.8|14353.8|14355.2|14350.2|14360.1|14355.4|14355.1|14350.1|280
1664563800000|2022-09-30 18:50:00|14355.1|14350.1|14360.1|14355.1|14360.1|14355.1|14354.9|14349.9|316
1664564100000|2022-09-30 18:55:00|14360|14355|14366.1|14361.1|14366.3|14361.3|14360|14355|350
1664564400000|2022-09-30 19:00:00|14366|14361|14361.7|14356.7|14366|14361|14358.1|14353.1|411
1664564700000|2022-09-30 19:05:00|14361.8|14356.8|14366.2|14361.2|14367.2|14362.2|14359.8|14354.8|433
1664565000000|2022-09-30 19:10:00|14366|14361|14366.5|14361.5|14367.3|14362.3|14364.7|14359.7|333
1664565300000|2022-09-30 19:15:00|14366.4|14361.4|14366.7|14361.7|14367.2|14362.2|14364.9|14359.9|369
1664565600000|2022-09-30 19:20:00|14366.6|14361.6|14367.2|14362.2|14368.3|14363.3|14365.3|14360.3|314
1664565900000|2022-09-30 19:25:00|14367.3|14362.3|14365|14360|14368.4|14363.4|14364.9|14359.9|264
1664566200000|2022-09-30 19:30:00|14365.1|14360.1|14367.8|14362.8|14368.1|14363.1|14364.7|14359.7|297
1664566500000|2022-09-30 19:35:00|14367.9|14362.9|14366.7|14361.7|14368.4|14363.4|14364.4|14359.4|256
1664566800000|2022-09-30 19:40:00|14366.8|14361.8|14365.2|14360.2|14367.1|14362.1|14363.9|14358.9|359
1664567100000|2022-09-30 19:45:00|14365|14360|14365.5|14360.5|14367.1|14362.1|14364.1|14359.1|412
1664567400000|2022-09-30 19:50:00|14365.4|14360.4|14366|14361|14368.2|14363.2|14365.4|14360.4|311
1664567700000|2022-09-30 19:55:00|14366.4|14361.4|14363.7|14358.7|14368.2|14363.2|14363.7|14358.7|328
1664568000000|2022-09-30 20:00:00|14363.9|14358.9|14363.8|14358.8|14365.3|14360.3|14363.5|14358.5|320
1664568300000|2022-09-30 20:05:00|14363.9|14358.9|14363.2|14358.2|14364.2|14359.2|14363.1|14358.1|174
1664568600000|2022-09-30 20:10:00|14363.4|14358.4|14364.7|14359.7|14365|14360|14360.5|14355.5|288
1664568900000|2022-09-30 20:15:00|14364.5|14359.5|14365.7|14360.7|14365.9|14360.9|14364.3|14359.3|215
1664569200000|2022-09-30 20:20:00|14365.8|14360.8|14366.6|14361.6|14367|14362|14364.3|14359.3|239
1664569500000|2022-09-30 20:25:00|14366.7|14361.7|14366.5|14361.5|14367.3|14362.3|14366.2|14361.2|220
1664569800000|2022-09-30 20:30:00|14366.8|14361.8|14367.5|14362.5|14367.7|14362.7|14366.8|14361.8|94
1664570100000|2022-09-30 20:35:00|14367.6|14362.6|14367.4|14362.4|14367.9|14362.9|14367.1|14362.1|80
1664570400000|2022-09-30 20:40:00|14367.5|14362.5|14368.5|14363.5|14371.7|14364.1|14367.1|14360|114
1664570700000|2022-09-30 20:45:00|14371.8|14359.7|14369.2|14364.2|14371.9|14365.7|14368.2|14359.5|187
1664571000000|2022-09-30 20:50:00|14369.5|14364.5|14369.3|14364.3|14372.3|14365.3|14368.1|14361|95
1664571300000|2022-09-30 20:55:00|14369.7|14364.7|14365.7|14349.7|14370.3|14364.7|14359|14343|221
1664740800000|2022-10-02 20:00:00|14354.3|14332.3|14354.3|14332.3|14354.3|14332.3|14347.5|14325.5|12
1664741100000|2022-10-02 20:05:00|14347.5|14325.5|14351|14329|14354.3|14332.3|14347.5|14325.5|13
1664741400000|2022-10-02 20:10:00|14354.3|14332.3|14354|14332|14354.3|14332.3|14347.5|14325.5|8
1664741700000|2022-10-02 20:15:00|14347.5|14325.5|14354.3|14332.3|14354.3|14332.3|14347.5|14325.5|12
1664742000000|2022-10-02 20:20:00|14347.5|14325.5|14354.3|14332.3|14354.3|14332.3|14347.5|14325.5|10
1664742300000|2022-10-02 20:25:00|14349.6|14327.6|14353.9|14331.9|14354.3|14332.3|14347.5|14325.5|13
1664742600000|2022-10-02 20:30:00|14347.5|14325.5|14347.5|14325.5|14354.3|14332.3|14347.5|14325.5|12
1664742900000|2022-10-02 20:35:00|14354.3|14332.3|14347.5|14325.5|14354.3|14332.3|14347.5|14325.5|8
1664743200000|2022-10-02 20:40:00|14353.9|14331.9|14354.3|14332.3|14354.3|14332.3|14349.6|14327.6|4
1664743500000|2022-10-02 20:45:00|14347.5|14325.5|14354.3|14332.3|14354.3|14332.3|14347.5|14325.5|8
1664743800000|2022-10-02 20:50:00|14349.9|14327.9|14354.3|14332.3|14354.3|14332.3|14347.5|14325.5|14
1664744100000|2022-10-02 20:55:00|14347.5|14325.5|14354.3|14332.3|14354.3|14332.3|14347.5|14325.5|4
1664744400000|2022-10-02 21:00:00|14355.6|14333.6|14353.1|14337.1|14356.1|14337.1|14353.1|14333.6|4
1664744700000|2022-10-02 21:05:00|14352.4|14336.4|14351.3|14335.3|14352.4|14336.4|14345.3|14329.3|10
1664745000000|2022-10-02 21:10:00|14352.4|14336.4|14348.8|14332.8|14352.4|14336.4|14344.5|14328.5|40
1664745300000|2022-10-02 21:15:00|14350|14334|14345.1|14329.1|14351.5|14335.5|14344.8|14328.8|47
1664745600000|2022-10-02 21:20:00|14349.1|14333.1|14345.5|14329.5|14351.5|14335.5|14344.9|14328.9|36
1664745900000|2022-10-02 21:25:00|14347.7|14331.7|14349.2|14333.2|14351.5|14335.5|14344.8|14328.8|50
1664746200000|2022-10-02 21:30:00|14347.7|14331.7|14359.2|14343.2|14371.6|14355.6|14347.7|14331.7|105
1664746500000|2022-10-02 21:35:00|14358.5|14342.5|14362.3|14346.3|14367.8|14354.3|14352.9|14336.9|110
1664746800000|2022-10-02 21:40:00|14362.2|14346.2|14362.3|14346.3|14367.6|14357.8|14358.2|14342.2|179
1664747100000|2022-10-02 21:45:00|14362.2|14346.2|14357.9|14341.9|14371.2|14355.2|14352.4|14336.4|47
1664747400000|2022-10-02 21:50:00|14358.1|14342.1|14368|14352.7|14371.2|14357.8|14353|14337|61
1664747700000|2022-10-02 21:55:00|14371.1|14355.1|14358.1|14342.1|14371.2|14355.2|14352.5|14336.5|80
1664748000000|2022-10-02 22:00:00|14362.2|14346.2|14362.9|14350.8|14364.1|14353.3|14345.3|14329.3|262
1664748300000|2022-10-02 22:05:00|14362|14351.5|14357.2|14348.3|14368.5|14356.8|14355.5|14347.4|195
1664748600000|2022-10-02 22:10:00|14357.1|14348.2|14356.4|14347.1|14359.2|14349.3|14355.6|14345.1|97
1664748900000|2022-10-02 22:15:00|14357|14346.9|14359.6|14344.6|14359.7|14349.4|14356.1|14344.3|119
1664749200000|2022-10-02 22:20:00|14357.8|14346.6|14356.8|14346|14360|14347|14355.4|14343.6|123
1664749500000|2022-10-02 22:25:00|14356.7|14346.1|14358.4|14344.5|14359.7|14346.7|14355.3|14343.6|155
1664749800000|2022-10-02 22:30:00|14356.2|14345.7|14355.3|14345.6|14358.2|14346.9|14354.4|14343.8|105
1664750100000|2022-10-02 22:35:00|14354.8|14345.9|14351.9|14345|14356.4|14346.5|14351.6|14343.7|142
1664750400000|2022-10-02 22:40:00|14352.2|14344.5|14352.3|14343.4|14354.1|14345.2|14351.9|14342.8|74
1664750700000|2022-10-02 22:45:00|14352|14343.8|14349.9|14344.9|14352.6|14345.8|14349.7|14343|92
1664751000000|2022-10-02 22:50:00|14350.7|14344.1|14349.9|14344.9|14351.1|14345.2|14349.7|14343.5|84
1664751300000|2022-10-02 22:55:00|14349.8|14344.8|14350.8|14344.1|14351.2|14345.1|14349.6|14343.4|61
1664751600000|2022-10-02 23:00:00|14349.9|14344.9|14356.5|14351.5|14358.8|14353.8|14348.7|14343.7|205
1664751900000|2022-10-02 23:05:00|14356.1|14351.1|14357.4|14352.4|14361|14356|14355.5|14350.5|311
1664752200000|2022-10-02 23:10:00|14357.5|14352.5|14357.8|14352.8|14358.4|14353.4|14356.9|14351.9|346
1664752500000|2022-10-02 23:15:00|14357.9|14352.9|14358.1|14353.1|14359.2|14354.2|14356.9|14351.9|174
1664752800000|2022-10-02 23:20:00|14358|14353|14359|14354|14359.1|14354.1|14357.2|14352.2|236
1664753100000|2022-10-02 23:25:00|14358.6|14353.6|14357.8|14352.8|14360.8|14355.8|14356.9|14351.9|287
1664753400000|2022-10-02 23:30:00|14357.9|14352.9|14353.6|14348.6|14358.1|14353.1|14353.4|14348.4|194
1664753700000|2022-10-02 23:35:00|14353.8|14348.8|14359.7|14354.7|14360.5|14355.5|14353.8|14348.8|158
1664754000000|2022-10-02 23:40:00|14359.8|14354.8|14355.4|14350.4|14359.8|14354.8|14353.4|14348.4|217
1664754300000|2022-10-02 23:45:00|14355.5|14350.5|14356.2|14351.2|14356.9|14351.9|14354.8|14349.8|196
1664754600000|2022-10-02 23:50:00|14356.3|14351.3|14359.4|14354.4|14364.6|14359.6|14355.9|14350.9|409
1664754900000|2022-10-02 23:55:00|14359.7|14354.7|14360.7|14355.7|14363.4|14358.4|14359.5|14354.5|554
1664755200000|2022-10-03 00:00:00|14360.8|14355.8|14367.1|14362.1|14368.7|14363.7|14360.5|14355.5|624
1664755500000|2022-10-03 00:05:00|14367|14362|14367.6|14365.6|14369.8|14366.4|14367|14362|321
1664755800000|2022-10-03 00:10:00|14367.7|14365.7|14366.8|14361.8|14369.6|14366.1|14364.9|14361.3|292
1664756100000|2022-10-03 00:15:00|14365.4|14363.4|14363.2|14358.2|14367.4|14363.5|14363.2|14358.2|319
1664756400000|2022-10-03 00:20:00|14363.3|14358.3|14362.1|14357.1|14366.9|14361.9|14361.1|14356.1|393
1664756700000|2022-10-03 00:25:00|14362|14357|14363.6|14358.6|14364.5|14360.8|14361.1|14357|215
1664757000000|2022-10-03 00:30:00|14363.7|14358.7|14362.7|14357.7|14363.8|14359.2|14360.5|14357.1|194
1664757300000|2022-10-03 00:35:00|14362.6|14357.6|14364.3|14359.3|14365.4|14362|14361|14357.6|306
1664757600000|2022-10-03 00:40:00|14364.2|14359.2|14360|14355|14364.7|14359.7|14357.7|14353.4|380
1664757900000|2022-10-03 00:45:00|14359.6|14354.6|14360|14355|14362.2|14357.2|14358.6|14353.6|364
1664758200000|2022-10-03 00:50:00|14359.9|14354.9|14359|14354|14363.2|14359.2|14357.3|14352.3|390
1664758500000|2022-10-03 00:55:00|14358.9|14353.9|14360.8|14355.8|14363|14358|14352|14347|610
1664758800000|2022-10-03 01:00:00|14360.6|14355.6|14355.1|14350.1|14360.9|14355.9|14354.8|14349.8|501
1664759100000|2022-10-03 01:05:00|14355|14350|14347.9|14342.9|14355|14350|14345.5|14341.9|562
1664759400000|2022-10-03 01:10:00|14347.8|14342.8|14347.2|14342.2|14348.4|14345|14345.6|14341.2|395
1664759700000|2022-10-03 01:15:00|14347.1|14342.1|14351.3|14346.3|14354.1|14349.1|14346.1|14342.1|415
1664760000000|2022-10-03 01:20:00|14351.2|14346.2|14347.9|14342.9|14352.2|14347.5|14346.3|14342.8|403
1664760300000|2022-10-03 01:25:00|14346.4|14344.4|14346.1|14341.1|14350.7|14347.2|14344.9|14339.9|388
1664760600000|2022-10-03 01:30:00|14345.9|14340.9|14347.5|14342.5|14348.2|14344.2|14341.6|14336.6|432
1664760900000|2022-10-03 01:35:00|14347.6|14342.6|14347.5|14342.5|14348.4|14344.7|14344.4|14340.3|287
1664761200000|2022-10-03 01:40:00|14347.7|14342.7|14346.7|14341.7|14348.3|14345.5|14344.6|14341.1|372
1664761500000|2022-10-03 01:45:00|14346.6|14341.6|14340|14335|14347.9|14344.2|14338|14333.3|447
1664761800000|2022-10-03 01:50:00|14340.1|14335.1|14326.8|14321.8|14340.8|14336.8|14325.3|14321.3|484
1664762100000|2022-10-03 01:55:00|14326.7|14321.7|14330.1|14325.1|14334.3|14329.3|14326.6|14321.7|371
1664762400000|2022-10-03 02:00:00|14328.8|14326.8|14333.1|14328.1|14333.1|14328.1|14328.8|14324.9|312
1664762700000|2022-10-03 02:05:00|14333|14328|14334.8|14329.8|14335.9|14330.9|14332.1|14327.1|261
1664763000000|2022-10-03 02:10:00|14334.6|14329.6|14332.7|14327.7|14335|14331.6|14331.3|14327.7|192
1664763300000|2022-10-03 02:15:00|14332.8|14327.8|14334.6|14329.6|14334.6|14330.8|14330.4|14326.9|209
1664763600000|2022-10-03 02:20:00|14333.3|14331.3|14340.6|14335.6|14340.7|14336.9|14333.3|14329.7|285
1664763900000|2022-10-03 02:25:00|14340.5|14335.5|14341.4|14336.4|14341.5|14337.5|14337.6|14333.9|234
1664764200000|2022-10-03 02:30:00|14341.3|14336.3|14340.6|14335.6|14342.8|14338.3|14339.9|14334.9|203
1664764500000|2022-10-03 02:35:00|14340.5|14335.5|14340.4|14335.4|14341.7|14337.6|14339|14335.1|271
1664764800000|2022-10-03 02:40:00|14340.3|14335.3|14338.9|14333.9|14340.8|14336.7|14337.3|14333.8|190
1664765100000|2022-10-03 02:45:00|14339|14334|14337.7|14332.7|14339.2|14335.6|14334.9|14331.3|180
1664765400000|2022-10-03 02:50:00|14337.6|14332.6|14337.7|14332.7|14337.8|14332.8|14336.8|14331.8|149
1664765700000|2022-10-03 02:55:00|14338.4|14333.4|14344.7|14342.7|14345.4|14342.7|14338.4|14333.4|200
1664766000000|2022-10-03 03:00:00|14344.6|14342.6|14352.6|14350.6|14355.9|14352.1|14344.6|14342.1|417
1664766300000|2022-10-03 03:05:00|14352.5|14350.5|14353.1|14348.1|14354.4|14350.8|14349.3|14345.7|316
1664766600000|2022-10-03 03:10:00|14351.6|14349.6|14349.3|14347.3|14353.3|14350.3|14348.5|14345|276
1664766900000|2022-10-03 03:15:00|14349.1|14347.1|14349.3|14347.3|14351.3|14348|14348.2|14345|164
1664767200000|2022-10-03 03:20:00|14349.2|14347.2|14352.6|14347.6|14353.5|14350.3|14348.4|14344.9|224
1664767500000|2022-10-03 03:25:00|14352.5|14347.5|14351.4|14349.4|14353.6|14350.1|14350.7|14347.2|180
1664767800000|2022-10-03 03:30:00|14351.3|14349.3|14351.1|14346.1|14353.3|14349.9|14348.7|14345|249
1664768100000|2022-10-03 03:35:00|14351.2|14346.2|14351|14346|14351.7|14348.4|14348.1|14343.6|291
1664768400000|2022-10-03 03:40:00|14351.1|14346.1|14356.2|14351.2|14356.2|14352|14350.2|14346.1|273
1664768700000|2022-10-03 03:45:00|14356.4|14351.4|14359.5|14354.5|14359.6|14355.5|14354.9|14351.3|284
1664769000000|2022-10-03 03:50:00|14359.6|14354.6|14358.4|14353.4|14360.3|14356.2|14356.8|14353.3|379
1664769300000|2022-10-03 03:55:00|14358.6|14353.6|14359|14357|14361.4|14357.9|14356.7|14353.3|235
1664769600000|2022-10-03 04:00:00|14359.1|14357.1|14365.6|14360.6|14367|14363.7|14358.9|14355.2|345
1664769900000|2022-10-03 04:05:00|14365.5|14360.5|14376|14371|14376.4|14371.4|14365.2|14360.2|672
1664770200000|2022-10-03 04:10:00|14375.9|14370.9|14368.5|14363.5|14376.5|14371.5|14367.5|14363.5|458
1664770500000|2022-10-03 04:15:00|14368.7|14363.7|14367.2|14362.2|14372|14368.5|14361|14357.1|649
1664770800000|2022-10-03 04:20:00|14367.4|14362.4|14364.9|14359.9|14369.4|14364.4|14364.7|14359.7|529
1664771100000|2022-10-03 04:25:00|14365|14360|14365.6|14363.6|14367.3|14363.8|14364|14359|526
1664771400000|2022-10-03 04:30:00|14365.5|14363.5|14367.8|14365.8|14370.1|14366.6|14364.1|14360.3|370
1664771700000|2022-10-03 04:35:00|14367.7|14365.7|14372.7|14367.7|14372.9|14369.2|14367.3|14364.2|348
1664772000000|2022-10-03 04:40:00|14372.5|14367.5|14371.3|14366.3|14373|14369.4|14367.4|14364|315
1664772300000|2022-10-03 04:45:00|14371.2|14366.2|14373.5|14368.5|14375.3|14371.8|14369.6|14366.1|283
1664772600000|2022-10-03 04:50:00|14373.4|14368.4|14371.8|14369.8|14373.8|14370.4|14370.2|14366.6|261
1664772900000|2022-10-03 04:55:00|14371.7|14369.7|14375.4|14373.4|14376.9|14373.7|14371.5|14367.8|223
1664773200000|2022-10-03 05:00:00|14375.8|14373.8|14373.6|14368.6|14378.3|14374.9|14371.5|14368.3|303
1664773500000|2022-10-03 05:05:00|14373.7|14368.7|14371.3|14369.3|14374.2|14370.7|14370.4|14367.1|320
1664773800000|2022-10-03 05:10:00|14371.2|14369.2|14370.2|14368.2|14374.1|14370.8|14369.4|14366|344
1664774100000|2022-10-03 05:15:00|14370|14368|14369.7|14367.7|14372|14368.5|14368.9|14364.7|339
1664774400000|2022-10-03 05:20:00|14369.6|14367.6|14368.5|14363.5|14371.3|14367.9|14366.8|14363.4|332
1664774700000|2022-10-03 05:25:00|14367.2|14365.2|14361.7|14356.7|14368.7|14365.4|14359.8|14356.7|338
1664775000000|2022-10-03 05:30:00|14360.3|14358.3|14358.3|14356.3|14361.9|14358.4|14356.7|14353.6|302
1664775300000|2022-10-03 05:35:00|14358.2|14356.2|14357.4|14355.4|14360.8|14357.5|14356.4|14353|387
1664775600000|2022-10-03 05:40:00|14357.3|14355.3|14344.8|14339.8|14359.8|14356.3|14344.5|14339.5|487
1664775900000|2022-10-03 05:45:00|14344.7|14339.7|14341.6|14336.6|14347.8|14343.9|14338.2|14333.2|540
1664776200000|2022-10-03 05:50:00|14341.5|14336.5|14332.5|14327.5|14343.2|14338.9|14330.3|14326.8|585
1664776500000|2022-10-03 05:55:00|14332.6|14327.6|14336.4|14331.4|14336.6|14331.6|14331.7|14326.7|786
1664776800000|2022-10-03 06:00:00|14336.3|14331.3|14336.9|14331.9|14339.7|14334.7|14334.6|14329.6|747
1664777100000|2022-10-03 06:05:00|14337|14332|14339|14334|14341.1|14337|14337|14332|744
1664777400000|2022-10-03 06:10:00|14339.2|14334.2|14335.8|14333.8|14340.2|14335.9|14335.7|14331.5|724
1664777700000|2022-10-03 06:15:00|14335.9|14333.9|14339.4|14334.4|14342.5|14338.8|14335.8|14332.3|640
1664778000000|2022-10-03 06:20:00|14339.3|14334.3|14343.6|14338.6|14344.3|14340.5|14337.9|14334.3|606
1664778300000|2022-10-03 06:25:00|14343.7|14338.7|14347.9|14342.9|14348.4|14344.2|14339.2|14335.2|485
1664778600000|2022-10-03 06:30:00|14348.3|14343.3|14350.6|14345.6|14354|14349.4|14345.6|14340.6|539
1664778900000|2022-10-03 06:35:00|14350.5|14345.5|14352|14347|14354.2|14350|14349.3|14345.1|496
1664779200000|2022-10-03 06:40:00|14351.2|14349.2|14359.7|14354.7|14360.2|14355.8|14350.6|14347.5|444
1664779500000|2022-10-03 06:45:00|14359.6|14354.6|14359|14357|14361.4|14357.9|14357|14353.3|531
1664779800000|2022-10-03 06:50:00|14358.9|14356.9|14359.4|14354.4|14362|14358.8|14356.8|14353.4|474
1664780100000|2022-10-03 06:55:00|14357.9|14355.9|14355.3|14353.3|14359.8|14356.3|14354.4|14351|434
1664780400000|2022-10-03 07:00:00|14355.1|14353.1|14357.4|14352.4|14363.7|14360|14354.3|14350.9|703
1664780700000|2022-10-03 07:05:00|14357.2|14352.2|14356.8|14351.8|14357.8|14354|14346.7|14343|666
1664781000000|2022-10-03 07:10:00|14356.6|14351.6|14354.5|14352.5|14359.7|14356.2|14351.6|14348.5|662
1664781300000|2022-10-03 07:15:00|14356.1|14351.1|14349.6|14347.6|14357.9|14353.7|14348.9|14345.3|522
1664781600000|2022-10-03 07:20:00|14349.4|14347.4|14352.4|14347.4|14354|14349.2|14348.3|14343.3|583
1664781900000|2022-10-03 07:25:00|14352.3|14347.3|14350.1|14345.1|14352.7|14349.2|14346.4|14342.8|444
1664782200000|2022-10-03 07:30:00|14349.3|14344.3|14346.8|14341.8|14350.4|14346.8|14346.4|14341.4|476
1664782500000|2022-10-03 07:35:00|14346.9|14341.9|14354.3|14349.3|14354.3|14349.6|14344.6|14341.9|428
1664782800000|2022-10-03 07:40:00|14354|14349|14352.6|14347.6|14354.8|14351.2|14348.4|14344.7|641
1664783100000|2022-10-03 07:45:00|14353|14348|14344.4|14342.4|14353.3|14349.8|14343.1|14339.8|662
1664783400000|2022-10-03 07:50:00|14344.2|14342.2|14348.2|14343.2|14349.6|14345.4|14342.8|14339.1|531
1664783700000|2022-10-03 07:55:00|14348.3|14343.3|14349.7|14344.7|14350.8|14345.8|14346.3|14341.4|492
1664784000000|2022-10-03 08:00:00|14350|14345|14356.3|14351.3|14357.5|14352.5|14348.9|14344.4|670
1664784300000|2022-10-03 08:05:00|14355.8|14350.8|14348.9|14346.9|14357.9|14353.5|14348.7|14345|539
1664784600000|2022-10-03 08:10:00|14349|14347|14348.2|14343.2|14351.3|14347.8|14344.7|14340.8|622
1664784900000|2022-10-03 08:15:00|14348.3|14343.3|14345.8|14340.8|14349.5|14345.7|14343.7|14339.8|601
1664785200000|2022-10-03 08:20:00|14345.7|14340.7|14346|14341|14347.9|14343.5|14342.2|14337.4|550
1664785500000|2022-10-03 08:25:00|14346.1|14341.1|14343.9|14338.9|14347.5|14342.6|14342.5|14337.5|446
1664785800000|2022-10-03 08:30:00|14344|14339|14338.9|14333.9|14347.4|14344.2|14336.3|14332|514
1664786100000|2022-10-03 08:35:00|14338.8|14333.8|14342.5|14337.5|14344.3|14340.1|14336.7|14333.2|652
1664786400000|2022-10-03 08:40:00|14342.6|14337.6|14340.1|14335.1|14342.6|14338.4|14337.3|14333.1|543
1664786700000|2022-10-03 08:45:00|14340.5|14335.5|14344.3|14339.3|14345|14340.4|14338.6|14335.1|506
1664787000000|2022-10-03 08:50:00|14344.4|14339.4|14346|14344|14347.9|14344.8|14343.5|14338.5|442
1664787300000|2022-10-03 08:55:00|14346.1|14344.1|14344.5|14339.5|14349|14345.5|14341.5|14338.3|440
1664787600000|2022-10-03 09:00:00|14344.4|14339.4|14350.4|14345.4|14350.7|14346.6|14342.4|14339.4|474
1664787900000|2022-10-03 09:05:00|14350.5|14345.5|14352.8|14347.8|14355|14351.1|14348.5|14344.7|498
1664788200000|2022-10-03 09:10:00|14352.7|14347.7|14354.2|14349.2|14354.4|14350.9|14349.6|14345.5|428
1664788500000|2022-10-03 09:15:00|14352.6|14350.6|14353.8|14348.8|14354.4|14350.8|14350.6|14347.2|369
1664788800000|2022-10-03 09:20:00|14353.9|14348.9|14350.7|14345.7|14354.1|14350|14347.5|14344.1|364
1664789100000|2022-10-03 09:25:00|14350.8|14345.8|14351.2|14346.2|14353.3|14349.4|14348.1|14343.6|379
1664789400000|2022-10-03 09:30:00|14351.1|14346.1|14353.9|14351.9|14357|14353.4|14351|14346|454
1664789700000|2022-10-03 09:35:00|14354|14352|14360.4|14355.4|14360.5|14356.3|14352.6|14348.9|378
1664790000000|2022-10-03 09:40:00|14360.3|14355.3|14362.4|14357.4|14363.4|14360|14359.1|14355.3|324
1664790300000|2022-10-03 09:45:00|14362.3|14357.3|14365.7|14360.7|14366.8|14363.2|14360.7|14357.3|295
1664790600000|2022-10-03 09:50:00|14365.8|14360.8|14365.5|14363.5|14369.1|14364.2|14363.5|14360.2|382
1664790900000|2022-10-03 09:55:00|14365.6|14363.6|14362.6|14360.6|14367.4|14363.8|14362.4|14358.9|326
1664791200000|2022-10-03 10:00:00|14362.5|14360.5|14363.8|14358.8|14364|14361.3|14361.3|14357.2|236
1664791500000|2022-10-03 10:05:00|14363.9|14358.9|14361.9|14356.9|14365.9|14362.4|14360.1|14356.3|432
1664791800000|2022-10-03 10:10:00|14362|14357|14358.1|14356.1|14363.7|14358.7|14357.5|14354|401
1664792100000|2022-10-03 10:15:00|14358.2|14356.2|14357.4|14352.4|14360.1|14357.1|14355.8|14352.4|398
1664792400000|2022-10-03 10:20:00|14357.6|14352.6|14352.8|14347.8|14358.9|14355.2|14350.7|14347|433
1664792700000|2022-10-03 10:25:00|14352.9|14347.9|14352|14347|14354.8|14351.3|14349.9|14346.3|444
1664793000000|2022-10-03 10:30:00|14351.7|14346.7|14352|14350|14354.6|14350.5|14350.8|14346.7|428
1664793300000|2022-10-03 10:35:00|14352.1|14350.1|14357|14352|14357.5|14353.1|14352.1|14348.5|381
1664793600000|2022-10-03 10:40:00|14357.1|14352.1|14356.9|14351.9|14358.2|14353.2|14356.3|14351.3|285
1664793900000|2022-10-03 10:45:00|14357.1|14352.1|14355.6|14350.6|14360|14356.6|14354.7|14350.6|331
1664794200000|2022-10-03 10:50:00|14355.7|14350.7|14357.9|14352.9|14359.1|14355.5|14354.4|14350.6|361
1664794500000|2022-10-03 10:55:00|14358|14353|14357.6|14352.6|14358.6|14354.4|14354.3|14350.8|354
1664794800000|2022-10-03 11:00:00|14357.7|14352.7|14357.9|14352.9|14359.3|14355.9|14352.9|14349.5|512
1664795100000|2022-10-03 11:05:00|14357.8|14352.8|14359|14354|14360.1|14355.1|14354.2|14350.6|468
1664795400000|2022-10-03 11:10:00|14358.9|14353.9|14361|14356|14362.1|14358.5|14358.1|14353.9|490
1664795700000|2022-10-03 11:15:00|14359.4|14357.4|14359.5|14354.5|14361.2|14357.6|14357.4|14353.7|423
1664796000000|2022-10-03 11:20:00|14359.4|14354.4|14361.5|14356.5|14361.9|14358.4|14358.3|14354.4|393
1664796300000|2022-10-03 11:25:00|14361.6|14356.6|14359.3|14357.3|14362.6|14358.5|14358.5|14354.9|436
1664796600000|2022-10-03 11:30:00|14359.4|14357.4|14362.7|14357.7|14363|14358.4|14358.7|14355.2|335
1664796900000|2022-10-03 11:35:00|14362.8|14357.8|14359|14354|14362.8|14358.4|14355.8|14352.1|431
1664797200000|2022-10-03 11:40:00|14358.9|14353.9|14359.7|14354.7|14359.8|14355.3|14354.7|14350.6|396
1664797500000|2022-10-03 11:45:00|14359.6|14354.6|14357.8|14355.8|14360.2|14357.2|14354.6|14351.3|399
1664797800000|2022-10-03 11:50:00|14358|14356|14357.9|14352.9|14360.3|14356.9|14355|14351.3|425
1664798100000|2022-10-03 11:55:00|14357.7|14352.7|14350.9|14345.9|14358.5|14354|14348.6|14344.7|481
1664798400000|2022-10-03 12:00:00|14350.2|14345.2|14356|14351|14356.4|14352.5|14348.6|14344.6|579
1664798700000|2022-10-03 12:05:00|14355.9|14350.9|14350.7|14345.7|14355.9|14351.9|14349.2|14345.7|483
1664799000000|2022-10-03 12:10:00|14350.8|14345.8|14355.8|14350.8|14358.9|14355.5|14350.4|14345.8|398
1664799300000|2022-10-03 12:15:00|14356|14351|14355.4|14350.4|14357.9|14354.2|14353.1|14348.7|471
1664799600000|2022-10-03 12:20:00|14355.6|14350.6|14347.8|14342.8|14356|14351.3|14346|14342.1|541
1664799900000|2022-10-03 12:25:00|14348.2|14343.2|14351.1|14346.1|14351.2|14347.3|14345.3|14341.9|472
1664800200000|2022-10-03 12:30:00|14351|14346|14350.4|14345.4|14353|14348|14348.1|14343.1|478
1664800500000|2022-10-03 12:35:00|14350.5|14345.5|14350|14345|14351.7|14346.7|14347|14343.2|502
1664800800000|2022-10-03 12:40:00|14350.1|14345.1|14341.3|14339.3|14351.9|14347.3|14341.3|14337.6|494
1664801100000|2022-10-03 12:45:00|14342.3|14337.3|14335.7|14330.7|14343.3|14339.3|14332.7|14329|542
1664801400000|2022-10-03 12:50:00|14335.6|14330.6|14338.8|14333.8|14341|14336|14333|14329.4|503
1664801700000|2022-10-03 12:55:00|14338.9|14333.9|14346.8|14341.8|14347.5|14343.1|14336.8|14333.3|424
1664802000000|2022-10-03 13:00:00|14346.7|14341.7|14340.7|14335.7|14346.9|14341.9|14337.9|14335.1|382
1664802300000|2022-10-03 13:05:00|14340.6|14335.6|14341|14336|14343.3|14339.7|14338.7|14335.1|481
1664802600000|2022-10-03 13:10:00|14341.1|14336.1|14338.9|14333.9|14343.2|14339.2|14337.7|14333.8|401
1664802900000|2022-10-03 13:15:00|14338.8|14333.8|14331.3|14326.3|14339.6|14336.1|14329.3|14325.8|504
1664803200000|2022-10-03 13:20:00|14331.2|14326.2|14331.7|14326.7|14335|14331|14329.7|14325.8|535
1664803500000|2022-10-03 13:25:00|14331.8|14326.8|14337.2|14332.2|14337.5|14333.9|14330.7|14326.8|456
1664803800000|2022-10-03 13:30:00|14337|14332|14347.6|14342.6|14348.8|14343.8|14335.4|14332|620
1664804100000|2022-10-03 13:35:00|14347.8|14342.8|14350.9|14345.9|14351|14347.1|14345.7|14341.9|553
1664804400000|2022-10-03 13:40:00|14350.8|14345.8|14349.2|14344.2|14353.1|14348.4|14348.4|14343.4|406
1664804700000|2022-10-03 13:45:00|14349.3|14344.3|14346.6|14341.6|14350.3|14345.3|14342.2|14338.1|439
1664805000000|2022-10-03 13:50:00|14346.5|14341.5|14346.7|14341.7|14351.6|14346.6|14343.1|14338.1|649
1664805300000|2022-10-03 13:55:00|14346.5|14341.5|14348.5|14332.5|14360.6|14350.7|14335.5|14327|529
1664805600000|2022-10-03 14:00:00|14345.1|14329.1|14326.1|14321.1|14349.5|14333.5|14321.8|14315.4|681
1664805900000|2022-10-03 14:05:00|14326.2|14321.2|14311.9|14306.9|14326.3|14321.3|14307.3|14302.3|776
1664806200000|2022-10-03 14:10:00|14311.4|14306.4|14322|14317|14322.2|14318|14310.3|14305.3|707
1664806500000|2022-10-03 14:15:00|14321.9|14316.9|14321.2|14316.2|14324.9|14321|14319.8|14315.3|691
1664806800000|2022-10-03 14:20:00|14321.3|14316.3|14301.8|14296.8|14321.7|14317.3|14301.8|14296.8|711
1664807100000|2022-10-03 14:25:00|14301.7|14296.7|14299.9|14294.9|14302.9|14297.9|14296.7|14292.8|556
1664807400000|2022-10-03 14:30:00|14299.8|14294.8|14301.1|14296.1|14303|14298.4|14294.3|14290|667
1664807700000|2022-10-03 14:35:00|14301|14296|14301.6|14296.6|14305.1|14301|14297.2|14293.2|602
1664808000000|2022-10-03 14:40:00|14301.5|14296.5|14301.2|14296.2|14307.2|14302.2|14299.8|14295.9|519
1664808300000|2022-10-03 14:45:00|14301.3|14296.3|14301.3|14299.3|14309|14304.5|14299.3|14295.2|561
1664808600000|2022-10-03 14:50:00|14301.4|14299.4|14307.2|14302.2|14310.1|14306.9|14300.9|14297.3|621
1664808900000|2022-10-03 14:55:00|14307.1|14302.1|14305.5|14300.5|14307.4|14302.4|14295.6|14290.6|633
1664809200000|2022-10-03 15:00:00|14305|14300|14305.6|14300.6|14308.1|14304.2|14302.2|14298.9|488
1664809500000|2022-10-03 15:05:00|14305.8|14300.8|14299.6|14297.6|14307|14303.1|14299.6|14295.8|474
1664809800000|2022-10-03 15:10:00|14301|14296|14299.4|14294.4|14302.8|14298.9|14294.7|14291.3|525
1664810100000|2022-10-03 15:15:00|14299.3|14294.3|14300.1|14295.1|14300.2|14295.2|14295|14290|443
1664810400000|2022-10-03 15:20:00|14300.2|14295.2|14299.8|14294.8|14300.8|14297.4|14297.8|14293.8|330
1664810700000|2022-10-03 15:25:00|14299.6|14294.6|14302.6|14297.6|14303.2|14298.5|14298.3|14294.4|394
1664811000000|2022-10-03 15:30:00|14302.7|14297.7|14307.5|14302.5|14307.9|14302.9|14301.4|14296.7|331
1664811300000|2022-10-03 15:35:00|14307.3|14302.3|14309.1|14304.1|14309.7|14304.7|14306.5|14301.5|414
1664811600000|2022-10-03 15:40:00|14309|14304|14314.5|14309.5|14316.7|14311.7|14308.4|14303.4|392
1664811900000|2022-10-03 15:45:00|14314.6|14309.6|14311.5|14306.5|14315.3|14310.3|14309.5|14304.5|408
1664812200000|2022-10-03 15:50:00|14311.4|14306.4|14312.9|14307.9|14313.4|14308.4|14309.2|14304.2|360
1664812500000|2022-10-03 15:55:00|14313|14308|14319.5|14314.5|14321.2|14316.2|14312.9|14307.9|412
1664812800000|2022-10-03 16:00:00|14319.6|14314.6|14320.4|14315.4|14321.4|14316.4|14316.3|14311.3|460
1664813100000|2022-10-03 16:05:00|14320.5|14315.5|14318.6|14313.6|14322.5|14317.5|14316.5|14312.5|411
1664813400000|2022-10-03 16:10:00|14318.7|14313.7|14324.7|14319.7|14324.7|14319.7|14316.7|14312.7|412
1664813700000|2022-10-03 16:15:00|14324.8|14319.8|14328.4|14323.4|14329|14324|14324.2|14319.2|340
1664814000000|2022-10-03 16:20:00|14328.5|14323.5|14331.2|14326.2|14335.2|14330.2|14328.2|14323.2|395
1664814300000|2022-10-03 16:25:00|14331.4|14326.4|14332.7|14327.7|14335.1|14330.1|14330.2|14325.2|371
1664814600000|2022-10-03 16:30:00|14332.8|14327.8|14329.5|14324.5|14334.4|14329.4|14328.4|14323.4|382
1664814900000|2022-10-03 16:35:00|14329.6|14324.6|14326.3|14321.3|14332.4|14328.4|14326.1|14321.1|355
1664815200000|2022-10-03 16:40:00|14326.4|14321.4|14326.3|14321.3|14328.2|14323.2|14323.4|14319.7|337
1664815500000|2022-10-03 16:45:00|14326.5|14321.5|14325.4|14320.4|14326.9|14321.9|14324.6|14319.6|419
1664815800000|2022-10-03 16:50:00|14325.5|14320.5|14326.4|14321.4|14328.3|14323.3|14325.1|14320.1|477
1664816100000|2022-10-03 16:55:00|14326.5|14321.5|14322|14317|14328.1|14323.1|14321.8|14316.8|277
1664816400000|2022-10-03 17:00:00|14321.9|14316.9|14320.6|14315.6|14322.3|14317.3|14319.4|14314.4|395
1664816700000|2022-10-03 17:05:00|14320.5|14315.5|14320.2|14315.2|14324.3|14319.3|14319.4|14314.4|408
1664817000000|2022-10-03 17:10:00|14320.4|14315.4|14324.1|14319.1|14324.6|14319.6|14320.2|14315.2|348
1664817300000|2022-10-03 17:15:00|14324.6|14319.6|14328.4|14323.4|14328.4|14323.4|14324.5|14319.5|300
1664817600000|2022-10-03 17:20:00|14328.3|14323.3|14325.7|14320.7|14328.9|14323.9|14322.3|14317.3|349
1664817900000|2022-10-03 17:25:00|14325.6|14320.6|14329.7|14324.7|14330.8|14325.8|14325.5|14320.5|349
1664818200000|2022-10-03 17:30:00|14329.6|14324.6|14326.5|14321.5|14329.6|14324.6|14326|14321|345
1664818500000|2022-10-03 17:35:00|14326.7|14321.7|14328.5|14323.5|14329.9|14324.9|14325|14321.4|339
1664818800000|2022-10-03 17:40:00|14328.4|14323.4|14330.3|14325.3|14331.1|14327.3|14328.2|14323.2|275
1664819100000|2022-10-03 17:45:00|14330.1|14325.1|14327.7|14322.7|14330.2|14325.2|14325.3|14320.8|331
1664819400000|2022-10-03 17:50:00|14327.8|14322.8|14333|14328|14333.4|14328.4|14327.4|14322.7|316
1664819700000|2022-10-03 17:55:00|14332.6|14327.6|14331.4|14326.4|14334.4|14329.4|14330.5|14325.5|410
1664820000000|2022-10-03 18:00:00|14331.5|14326.5|14330|14325|14332.5|14328.2|14328.5|14324.6|378
1664820300000|2022-10-03 18:05:00|14329.9|14324.9|14331.4|14326.4|14332.4|14327.4|14327.7|14322.7|375
1664820600000|2022-10-03 18:10:00|14331.3|14326.3|14329.2|14324.2|14331.5|14326.6|14327.8|14322.8|339
1664820900000|2022-10-03 18:15:00|14329.7|14324.7|14324.9|14319.9|14330.3|14325.3|14324.7|14319.7|313
1664821200000|2022-10-03 18:20:00|14324.7|14319.7|14323|14318|14324.8|14320.1|14321.2|14317.6|334
1664821500000|2022-10-03 18:25:00|14323.1|14318.1|14319.5|14314.5|14324.6|14319.9|14318.8|14313.8|347
1664821800000|2022-10-03 18:30:00|14319.7|14314.7|14314.7|14309.7|14320.7|14315.7|14312.7|14309.1|407
1664822100000|2022-10-03 18:35:00|14313.2|14311.2|14311.5|14306.5|14315.2|14311.5|14309|14305.4|366
1664822400000|2022-10-03 18:40:00|14311.6|14306.6|14310.1|14305.1|14312.1|14308.2|14309.6|14304.6|370
1664822700000|2022-10-03 18:45:00|14310|14305|14312|14307|14312.8|14308.5|14309.6|14304.6|370
1664823000000|2022-10-03 18:50:00|14312.1|14307.1|14311.3|14306.3|14312.1|14307.1|14307.9|14304.5|316
1664823300000|2022-10-03 18:55:00|14311.4|14306.4|14311.9|14306.9|14312.3|14308.9|14310.2|14305.4|354
1664823600000|2022-10-03 19:00:00|14311.8|14306.8|14316.4|14311.4|14318.1|14313.1|14309.6|14306|219
1664823900000|2022-10-03 19:05:00|14316.5|14311.5|14317.4|14312.4|14319.4|14314.4|14316.3|14311.3|287
1664824200000|2022-10-03 19:10:00|14317.5|14312.5|14321.2|14316.2|14322.1|14317.1|14317.3|14312.3|344
1664824500000|2022-10-03 19:15:00|14321.3|14316.3|14322.9|14317.9|14324.7|14319.7|14320.7|14315.7|359
1664824800000|2022-10-03 19:20:00|14323.1|14318.1|14318.1|14313.1|14324.3|14319.3|14317|14312|262
1664825100000|2022-10-03 19:25:00|14318|14313|14317.7|14312.7|14318.6|14313.6|14314.2|14309.2|400
1664825400000|2022-10-03 19:30:00|14317.9|14312.9|14314.4|14309.4|14318.7|14313.7|14314.2|14309.2|380
1664825700000|2022-10-03 19:35:00|14314.5|14309.5|14314.4|14309.4|14315.5|14310.5|14311.5|14306.5|308
1664826000000|2022-10-03 19:40:00|14314.2|14309.2|14316.6|14311.6|14317.2|14312.2|14312.7|14307.7|364
1664826300000|2022-10-03 19:45:00|14316.7|14311.7|14314.3|14309.3|14316.7|14311.7|14314|14309|306
1664826600000|2022-10-03 19:50:00|14314.2|14309.2|14314.2|14309.2|14316|14311|14313.6|14308.6|300
1664826900000|2022-10-03 19:55:00|14314|14309|14309.1|14304.1|14316.1|14311.1|14309.1|14304.1|369
1664827200000|2022-10-03 20:00:00|14309|14304|14308.2|14303.2|14310.1|14305.1|14307.1|14302.1|338
1664827500000|2022-10-03 20:05:00|14308.3|14303.3|14308.3|14303.3|14309.1|14304.1|14307.6|14302.6|234
1664827800000|2022-10-03 20:10:00|14308.2|14303.2|14308.2|14303.2|14309.3|14304.3|14307.4|14302.4|291
1664828100000|2022-10-03 20:15:00|14308.4|14303.4|14308.2|14303.2|14309.6|14304.6|14306.7|14301.7|289
1664828400000|2022-10-03 20:20:00|14308.3|14303.3|14308.1|14303.1|14308.9|14303.9|14307.2|14302.2|232
1664828700000|2022-10-03 20:25:00|14308|14303|14307.8|14302.8|14308.2|14303.2|14306.6|14301.6|161
1664829000000|2022-10-03 20:30:00|14307.9|14302.9|14308|14303|14308.1|14303.1|14307.7|14302.7|61
1664829300000|2022-10-03 20:35:00|14307.9|14302.9|14307.7|14302.7|14308.1|14303.1|14307.5|14302.5|57
1664829600000|2022-10-03 20:40:00|14307.6|14302.6|14307.2|14302.2|14308.1|14303.1|14307.2|14302.2|51
1664829900000|2022-10-03 20:45:00|14307.4|14302.4|14306.3|14291.2|14315.9|14302.4|14303.3|14290.3|890
1664830200000|2022-10-03 20:50:00|14306.5|14291.1|14319.8|14303.8|14329.3|14313.3|14304.8|14290.4|632
1664830500000|2022-10-03 20:55:00|14321.4|14305.4|14325.1|14309.1|14328.5|14312.5|14318|14303.1|435
1664830800000|2022-10-03 21:00:00|14326.8|14310.8|14325.2|14309.2|14339.5|14323.5|14324.5|14308.5|67
1664831100000|2022-10-03 21:05:00|14325.3|14309.3|14325.7|14309.7|14326|14310|14325.1|14309.1|19
1664831400000|2022-10-03 21:10:00|14325.4|14309.4|14325.1|14309.1|14325.4|14309.4|14324.6|14308.6|24
1664831700000|2022-10-03 21:15:00|14325.3|14309.3|14320.3|14304.3|14325.3|14309.3|14316.4|14301.5|102
1664832000000|2022-10-03 21:20:00|14319.8|14303.8|14321.8|14305.8|14321.9|14305.9|14316.9|14301.9|51
1664832300000|2022-10-03 21:25:00|14321.7|14305.7|14321.7|14305.7|14322.5|14306.5|14321.4|14305.4|41
1664832600000|2022-10-03 21:30:00|14322|14306|14318.9|14302.9|14322|14306|14311|14301.4|183
1664832900000|2022-10-03 21:35:00|14319.1|14303.1|14316.6|14303.3|14319.7|14303.8|14315.6|14302.5|47
1664833200000|2022-10-03 21:40:00|14315.6|14303.8|14318.9|14302.9|14319.2|14304.7|14314.2|14302.8|26
1664833500000|2022-10-03 21:45:00|14315|14303.8|14311.6|14304.6|14316|14305.9|14310|14302.8|103
1664833800000|2022-10-03 21:50:00|14311.1|14304.7|14312.8|14306.1|14316.6|14308.7|14311.1|14304.5|95
1664834100000|2022-10-03 21:55:00|14312.9|14306.2|14320.9|14304.9|14322.6|14306.6|14312.6|14303.9|89
1664834400000|2022-10-03 22:00:00|14312.4|14307.4|14314.5|14307.9|14323.2|14308.2|14311.9|14300.4|201
1664834700000|2022-10-03 22:05:00|14314.6|14308|14315.6|14307.9|14320|14309.4|14314.2|14304|87
1664835000000|2022-10-03 22:10:00|14315.5|14308.2|14316.6|14307.4|14317.7|14309.6|14314.5|14306.1|91
1664835300000|2022-10-03 22:15:00|14316.5|14307.3|14317.7|14305.7|14317.7|14308.2|14315|14305.5|76
1664835600000|2022-10-03 22:20:00|14316.4|14307|14317.1|14307.2|14318.8|14307.7|14316.4|14305.5|78
1664835900000|2022-10-03 22:25:00|14317.3|14307.3|14318.2|14307.7|14319.5|14308.6|14316.7|14305.7|89
1664836200000|2022-10-03 22:30:00|14317.5|14308.5|14317.5|14307.1|14319.3|14310|14315.9|14306.1|165
1664836500000|2022-10-03 22:35:00|14317.4|14307.2|14316.4|14307.6|14321|14309.7|14314.3|14305|187
1664836800000|2022-10-03 22:40:00|14315.8|14307.7|14316.9|14305.7|14318.1|14309.2|14312.7|14304.9|165
1664837100000|2022-10-03 22:45:00|14314.9|14307.7|14314.9|14307.7|14317.4|14307.9|14314.4|14305.3|97
1664837400000|2022-10-03 22:50:00|14314.8|14308|14315.4|14308.3|14317.2|14308.5|14314.5|14306.4|81
1664837700000|2022-10-03 22:55:00|14315.9|14308.4|14315.8|14308|14316.4|14308.8|14315.2|14307.6|73
1664838000000|2022-10-03 23:00:00|14315.6|14308.1|14311|14306|14317.1|14310|14310.4|14304.2|294
1664838300000|2022-10-03 23:05:00|14310.9|14305.9|14308.6|14303.6|14312.9|14306.6|14308.5|14302.5|250
1664838600000|2022-10-03 23:10:00|14308.7|14303.7|14304.2|14299.2|14308.8|14303.8|14303.5|14297.8|321
1664838900000|2022-10-03 23:15:00|14303.5|14298.5|14301.8|14296.8|14305.4|14299.2|14301.2|14296.2|476
1664839200000|2022-10-03 23:20:00|14301.9|14296.9|14302.5|14297.5|14302.5|14297.5|14299.5|14294.1|345
1664839500000|2022-10-03 23:25:00|14302.4|14297.4|14306.4|14301.4|14306.8|14301.8|14302|14297|209
1664839800000|2022-10-03 23:30:00|14306.9|14301.9|14310.1|14305.1|14311.2|14306.2|14305.6|14300.6|228
1664840100000|2022-10-03 23:35:00|14310.2|14305.2|14312|14307|14312.3|14307.3|14310|14305|228
1664840400000|2022-10-03 23:40:00|14311.9|14306.9|14311.5|14306.5|14314.2|14309.2|14311.1|14306.1|296
1664840700000|2022-10-03 23:45:00|14311.4|14306.4|14308.1|14303.1|14311.9|14306.9|14306.9|14301.9|328
1664841000000|2022-10-03 23:50:00|14308|14303|14310.9|14305.9|14311.9|14306.9|14308|14303|248
1664841300000|2022-10-03 23:55:00|14311|14306|14306.4|14301.4|14311.5|14306.5|14306.1|14301.1|278
1664841600000|2022-10-04 00:00:00|14306.2|14301.2|14316|14311|14316|14312.2|14304.5|14300.4|448
1664841900000|2022-10-04 00:05:00|14315.9|14310.9|14315.3|14310.3|14316.1|14311.2|14312.1|14308.4|309
1664842200000|2022-10-04 00:10:00|14315.1|14310.1|14319.5|14314.5|14321.1|14317.4|14314.1|14310.1|352
1664842500000|2022-10-04 00:15:00|14319.4|14314.4|14311.6|14306.6|14319.5|14316.3|14309.6|14304.6|365
1664842800000|2022-10-04 00:20:00|14311.5|14306.5|14315.5|14310.5|14316.7|14311.7|14311.4|14306.4|261
1664843100000|2022-10-04 00:25:00|14315.4|14310.4|14319.6|14314.6|14320.1|14315.1|14315.4|14310.4|340
1664843400000|2022-10-04 00:30:00|14319.5|14314.5|14321|14316|14322.2|14318.6|14318.5|14314.5|296
1664843700000|2022-10-04 00:35:00|14321.2|14316.2|14317.1|14312.1|14323.5|14318.5|14316.2|14312.1|331
1664844000000|2022-10-04 00:40:00|14317.2|14312.2|14315.5|14313.5|14318.1|14314.6|14315.2|14311.6|309
1664844300000|2022-10-04 00:45:00|14315.4|14313.4|14317.4|14312.4|14317.8|14314.3|14314.5|14311.5|197
1664844600000|2022-10-04 00:50:00|14315.8|14313.8|14314|14312|14317.6|14314.1|14313.6|14310.1|247
1664844900000|2022-10-04 00:55:00|14314.2|14312.2|14312.4|14310.4|14316.6|14313|14312.4|14309.4|246
1664845200000|2022-10-04 01:00:00|14312.3|14310.3|14310.3|14308.3|14313.9|14311.1|14309.7|14306.2|241
1664845500000|2022-10-04 01:05:00|14311.8|14306.8|14307.6|14305.6|14311.8|14308.2|14307.4|14304|271
1664845800000|2022-10-04 01:10:00|14307.8|14305.8|14311|14306|14311.7|14308.3|14307.7|14304.2|244
1664846100000|2022-10-04 01:15:00|14310.9|14305.9|14309.8|14304.8|14311.7|14306.7|14309.5|14304.5|212
1664846400000|2022-10-04 01:20:00|14309.9|14304.9|14311.9|14306.9|14312.2|14308.7|14306.8|14302.3|232
1664846700000|2022-10-04 01:25:00|14312|14307|14310.2|14305.2|14312.1|14308.7|14307.1|14303.5|185
1664847000000|2022-10-04 01:30:00|14310.3|14305.3|14309.9|14307.9|14310.9|14308.1|14307.8|14304.4|205
1664847300000|2022-10-04 01:35:00|14310|14308|14308.9|14306.9|14310.8|14308.1|14308.7|14305.2|179
1664847600000|2022-10-04 01:40:00|14309.2|14307.2|14309.9|14307.9|14312|14308.6|14307.8|14304.8|168
1664847900000|2022-10-04 01:45:00|14310|14308|14313.8|14308.8|14314.1|14310.6|14309.7|14306.1|196
1664848200000|2022-10-04 01:50:00|14313.9|14308.9|14315.7|14313.7|14317.3|14314|14312.4|14308.9|184
1664848500000|2022-10-04 01:55:00|14315.8|14313.8|14324.7|14322.7|14325.9|14322.7|14315.5|14312.5|216
1664848800000|2022-10-04 02:00:00|14324.6|14322.6|14320.7|14315.7|14325.8|14322.7|14316.7|14313.3|260
1664849100000|2022-10-04 02:05:00|14320.6|14315.6|14321.9|14319.9|14322.8|14320.1|14318.8|14315.5|273
1664849400000|2022-10-04 02:10:00|14322|14320|14320.2|14318.2|14324|14321.6|14320.2|14316.8|290
1664849700000|2022-10-04 02:15:00|14320.3|14318.3|14318.8|14316.8|14323.8|14320.2|14318.8|14315.4|243
1664850000000|2022-10-04 02:20:00|14318.9|14316.9|14322.5|14317.5|14323.7|14319.6|14318.8|14315.5|220
1664850300000|2022-10-04 02:25:00|14322.6|14317.6|14318.9|14316.9|14323.1|14319.7|14317.8|14314.2|244
1664850600000|2022-10-04 02:30:00|14319|14317|14317.7|14315.7|14321.2|14318.6|14317.5|14314.2|187
1664850900000|2022-10-04 02:35:00|14317.8|14315.8|14313.9|14311.9|14319.4|14316.2|14313.7|14309.8|240
1664851200000|2022-10-04 02:40:00|14314|14312|14313.3|14311.3|14315.5|14312.1|14312.4|14309|217
1664851500000|2022-10-04 02:45:00|14313.4|14311.4|14317.2|14315.2|14317.5|14315.5|14313.2|14309.7|173
1664851800000|2022-10-04 02:50:00|14316.8|14314.8|14315.4|14313.4|14317.8|14315.3|14315.3|14311.9|150
1664852100000|2022-10-04 02:55:00|14315.5|14313.5|14313.5|14308.5|14316|14313.7|14310.4|14307.8|192
1664852400000|2022-10-04 03:00:00|14313.4|14308.4|14310.6|14308.6|14314.1|14310.6|14310.6|14307.2|211
1664852700000|2022-10-04 03:05:00|14310.5|14308.5|14312.6|14307.6|14313.6|14310|14308.6|14305|247
1664853000000|2022-10-04 03:10:00|14312.7|14307.7|14312.2|14307.2|14313.8|14310.4|14310.4|14307.1|183
1664853300000|2022-10-04 03:15:00|14312.1|14307.1|14304.5|14302.5|14312.1|14307.8|14303.8|14300|199
1664853600000|2022-10-04 03:20:00|14304.4|14302.4|14304.6|14302.6|14307|14303.3|14303.5|14300.1|197
1664853900000|2022-10-04 03:25:00|14306.2|14301.2|14310.3|14305.3|14310.7|14305.7|14304.7|14301.2|248
1664854200000|2022-10-04 03:30:00|14310.2|14305.2|14307.6|14302.6|14320.3|14316.6|14306.2|14301.2|728
1664854500000|2022-10-04 03:35:00|14307.7|14302.7|14302.1|14297.1|14309.5|14304.5|14300.6|14295.6|696
1664854800000|2022-10-04 03:40:00|14302.2|14297.2|14287.4|14285.4|14303.4|14298.4|14286.5|14283.1|672
1664855100000|2022-10-04 03:45:00|14287.1|14285.1|14296.7|14291.7|14296.7|14293.1|14286.4|14283|399
1664855400000|2022-10-04 03:50:00|14296.8|14291.8|14293.6|14288.6|14298.8|14293.8|14289.7|14285.8|424
1664855700000|2022-10-04 03:55:00|14293.5|14288.5|14293.8|14288.8|14294.2|14290.4|14291.4|14286.6|331
1664856000000|2022-10-04 04:00:00|14292.4|14290.4|14299.5|14294.5|14299.5|14295.8|14292.4|14288.8|375
1664856300000|2022-10-04 04:05:00|14299.4|14294.4|14302.6|14297.6|14306.1|14301.1|14298.2|14293.8|441
1664856600000|2022-10-04 04:10:00|14302.7|14297.7|14306.5|14301.5|14307.8|14302.8|14301.1|14297.6|309
1664856900000|2022-10-04 04:15:00|14306.4|14301.4|14308.7|14303.7|14311.7|14306.7|14304.1|14300.8|327
1664857200000|2022-10-04 04:20:00|14308.8|14303.8|14309.9|14304.9|14312|14308|14307.8|14303.7|309
1664857500000|2022-10-04 04:25:00|14310|14305|14303.7|14301.7|14310.1|14305.9|14301.4|14297.6|263
1664857800000|2022-10-04 04:30:00|14303.6|14301.6|14303.3|14301.3|14304.8|14301.6|14300.9|14297.1|312
1664858100000|2022-10-04 04:35:00|14303.4|14301.4|14296.5|14294.5|14305.3|14301.8|14295.8|14293|305
1664858400000|2022-10-04 04:40:00|14296.6|14294.6|14303.5|14298.5|14303.7|14298.7|14295.2|14291.6|266
1664858700000|2022-10-04 04:45:00|14303.6|14298.6|14303.5|14298.5|14304|14300.2|14299.3|14295.7|250
1664859000000|2022-10-04 04:50:00|14303.4|14298.4|14304.2|14299.2|14304.9|14301.5|14301|14297.7|222
1664859300000|2022-10-04 04:55:00|14302.8|14300.8|14304.8|14302.8|14307.8|14304.5|14302.4|14299.1|201
1664859600000|2022-10-04 05:00:00|14304.7|14302.7|14306.7|14304.7|14309.1|14305.7|14304.3|14300.9|278
1664859900000|2022-10-04 05:05:00|14306.8|14304.8|14304.3|14302.3|14308.9|14305.3|14304.3|14300.7|311
1664860200000|2022-10-04 05:10:00|14304.2|14302.2|14307.4|14302.4|14308.2|14304.5|14304.2|14301.1|268
1664860500000|2022-10-04 05:15:00|14305.9|14303.9|14308.9|14303.9|14310.4|14306.9|14305.8|14302.4|296
1664860800000|2022-10-04 05:20:00|14308.8|14303.8|14315.2|14310.2|14315.4|14311.7|14306.9|14303.4|330
1664861100000|2022-10-04 05:25:00|14315.1|14310.1|14316.3|14314.3|14317.1|14314.3|14312.7|14308.9|276
1664861400000|2022-10-04 05:30:00|14317.7|14312.7|14319.8|14314.8|14321.8|14317.3|14316.1|14312.7|242
1664861700000|2022-10-04 05:35:00|14319.7|14314.7|14317.7|14312.7|14320.9|14317.5|14316.5|14311.8|302
1664862000000|2022-10-04 05:40:00|14317.6|14312.6|14316.1|14311.1|14318.7|14314.5|14314.3|14310.8|286
1664862300000|2022-10-04 05:45:00|14316.2|14311.2|14308.2|14303.2|14316.5|14312.9|14307.3|14303.2|339
1664862600000|2022-10-04 05:50:00|14308.3|14303.3|14295.2|14290.2|14308.3|14304.5|14293.6|14289.8|473
1664862900000|2022-10-04 05:55:00|14295.4|14290.4|14301.1|14296.1|14301.1|14296.1|14294.4|14289.4|400
1664863200000|2022-10-04 06:00:00|14301.2|14296.2|14303.8|14298.8|14307.4|14303.9|14299.9|14295.6|466
1664863500000|2022-10-04 06:05:00|14303.6|14298.6|14294.1|14289.1|14304|14299.6|14291.8|14288|490
1664863800000|2022-10-04 06:10:00|14294.4|14289.4|14295.5|14290.5|14296.9|14293.4|14292.5|14287.5|403
1664864100000|2022-10-04 06:15:00|14295.6|14290.6|14306.5|14301.5|14307.2|14302.2|14294.6|14289.6|352
1664864400000|2022-10-04 06:20:00|14306.6|14301.6|14302.2|14297.2|14307|14302|14301.4|14297.2|339
1664864700000|2022-10-04 06:25:00|14302.3|14297.3|14302.5|14300.5|14305.1|14301.5|14300.3|14295.3|378
1664865000000|2022-10-04 06:30:00|14303.5|14298.5|14300.8|14298.8|14303.5|14299.8|14298.2|14294|431
1664865300000|2022-10-04 06:35:00|14300.9|14298.9|14298.3|14293.3|14301.8|14299|14297.8|14293.1|271
1664865600000|2022-10-04 06:40:00|14298.2|14293.2|14301.8|14296.8|14302.4|14298.7|14297.2|14292.2|353
1664865900000|2022-10-04 06:45:00|14301.7|14296.7|14299.4|14294.4|14301.8|14296.8|14297|14292|383
1664866200000|2022-10-04 06:50:00|14299.5|14294.5|14299.1|14294.1|14300.9|14297.2|14297.3|14292.7|375
1664866500000|2022-10-04 06:55:00|14299.2|14294.2|14298.9|14293.9|14301.3|14297.6|14296.7|14293.6|344
1664866800000|2022-10-04 07:00:00|14297.3|14295.3|14297.8|14292.8|14302.4|14299|14294.3|14290.9|551
1664867100000|2022-10-04 07:05:00|14297.6|14292.6|14290.1|14288.1|14298.9|14296.6|14285.2|14281.9|589
1664867400000|2022-10-04 07:10:00|14291.2|14286.2|14286.3|14284.3|14292.4|14289|14285.5|14282.1|522
1664867700000|2022-10-04 07:15:00|14286.4|14284.4|14287.6|14282.6|14292.2|14288.8|14285.1|14281.5|546
1664868000000|2022-10-04 07:20:00|14287.7|14282.7|14287.7|14282.7|14288.2|14284.8|14284.1|14280.7|499
1664868300000|2022-10-04 07:25:00|14287.5|14282.5|14285.8|14283.8|14288.1|14284.5|14282.4|14279.1|522
1664868600000|2022-10-04 07:30:00|14287.4|14282.4|14285.9|14280.9|14288.7|14285.2|14282.1|14278|538
1664868900000|2022-10-04 07:35:00|14285.8|14280.8|14286.1|14284.1|14288.5|14285.3|14283.7|14280.4|502
1664869200000|2022-10-04 07:40:00|14287.7|14282.7|14286.3|14284.3|14289.5|14286.1|14285.6|14282.2|416
1664869500000|2022-10-04 07:45:00|14286.6|14284.6|14292.1|14287.1|14292.3|14289.1|14286.4|14282.8|400
1664869800000|2022-10-04 07:50:00|14290.6|14288.6|14293|14288|14293.2|14289.8|14289.2|14286.3|376
1664870100000|2022-10-04 07:55:00|14293.1|14288.1|14299.4|14294.4|14299.6|14295.8|14290.9|14287.4|300
1664870400000|2022-10-04 08:00:00|14299.5|14294.5|14304.2|14299.2|14304.3|14301|14298|14293.4|288
1664870700000|2022-10-04 08:05:00|14304.3|14299.3|14305.5|14300.5|14305.5|14302|14302.7|14297.9|205
1664871000000|2022-10-04 08:10:00|14305.6|14300.6|14302.7|14300.7|14305.6|14302.2|14301.6|14297.9|238
1664871300000|2022-10-04 08:15:00|14302.8|14300.8|14304.6|14302.6|14306.4|14303.1|14302.7|14299.3|258
1664871600000|2022-10-04 08:20:00|14304.5|14302.5|14306.9|14304.9|14308.3|14305.1|14304.3|14300.9|336
1664871900000|2022-10-04 08:25:00|14306.8|14304.8|14307.9|14302.9|14309.5|14306.2|14305.9|14302.1|325
1664872200000|2022-10-04 08:30:00|14307.8|14302.8|14307.7|14302.7|14310.3|14307.1|14306.2|14301.6|478
1664872500000|2022-10-04 08:35:00|14307.6|14302.6|14305|14303|14308.3|14305.1|14305|14301.5|375
1664872800000|2022-10-04 08:40:00|14304.9|14302.9|14305.8|14300.8|14307|14303.8|14300|14295.6|475
1664873100000|2022-10-04 08:45:00|14304.2|14302.2|14303.8|14298.8|14305.7|14302.7|14302.7|14297.7|283
1664873400000|2022-10-04 08:50:00|14303.6|14298.6|14305.6|14300.6|14305.9|14301.2|14302.9|14297.9|340
1664873700000|2022-10-04 08:55:00|14305.3|14300.3|14305.8|14300.8|14306.2|14303|14303.5|14299.3|364
1664874000000|2022-10-04 09:00:00|14305.7|14300.7|14303.5|14301.5|14306.3|14303|14301.8|14298.9|352
1664874300000|2022-10-04 09:05:00|14303.6|14301.6|14305.9|14303.9|14306.1|14304.1|14300.9|14297.3|313
1664874600000|2022-10-04 09:10:00|14305.8|14303.8|14307.4|14305.4|14309.1|14306.4|14305.7|14302.6|364
1664874900000|2022-10-04 09:15:00|14307.2|14305.2|14304.5|14302.5|14309.3|14306|14303.8|14300.2|439
1664875200000|2022-10-04 09:20:00|14304.8|14302.8|14304.8|14302.8|14307.3|14304.2|14303.1|14299|330
1664875500000|2022-10-04 09:25:00|14304.9|14302.9|14304.5|14302.5|14308.6|14305.2|14303.2|14299.8|347
1664875800000|2022-10-04 09:30:00|14304.8|14302.8|14308|14303|14309.2|14306.2|14304.8|14302.1|354
1664876100000|2022-10-04 09:35:00|14308.1|14303.1|14307.1|14302.1|14309.1|14305.6|14305|14301.4|334
1664876400000|2022-10-04 09:40:00|14305.9|14303.9|14302.2|14297.2|14307.4|14304.1|14300|14296.6|377
1664876700000|2022-10-04 09:45:00|14302.3|14297.3|14300.9|14298.9|14303.5|14300.3|14300.1|14296.6|278
1664877000000|2022-10-04 09:50:00|14300.8|14298.8|14299.9|14294.9|14302.3|14299.3|14297.4|14293|295
1664877300000|2022-10-04 09:55:00|14299.8|14294.8|14301.9|14296.9|14302.2|14298.4|14295.8|14292|351
1664877600000|2022-10-04 10:00:00|14301.8|14296.8|14303.8|14298.8|14304.6|14301|14299|14295.5|382
1664877900000|2022-10-04 10:05:00|14303.6|14298.6|14301.1|14296.1|14305.1|14302|14299.2|14295.6|323
1664878200000|2022-10-04 10:10:00|14301.2|14296.2|14299|14297|14301.5|14298.2|14296|14292.5|381
1664878500000|2022-10-04 10:15:00|14299.1|14297.1|14297|14292|14300.1|14297.2|14295.5|14291.5|358
1664878800000|2022-10-04 10:20:00|14297.1|14292.1|14293.1|14288.1|14297.4|14293.4|14290.2|14287.3|335
1664879100000|2022-10-04 10:25:00|14293|14288|14292.5|14287.5|14293.8|14290.1|14289.9|14286.3|274
1664879400000|2022-10-04 10:30:00|14292.6|14287.6|14293.5|14288.5|14295.1|14291.2|14288.7|14285.2|337
1664879700000|2022-10-04 10:35:00|14293.6|14288.6|14297.6|14292.6|14297.9|14294.4|14293.1|14288.6|251
1664880000000|2022-10-04 10:40:00|14297.7|14292.7|14297.6|14295.6|14298.9|14296|14296|14292|193
1664880300000|2022-10-04 10:45:00|14297.5|14295.5|14297.7|14295.7|14297.9|14295.9|14296.8|14294.8|235
1664880600000|2022-10-04 10:50:00|14297.6|14295.6|14299|14297|14300.4|14297.2|14297|14293.7|263
1664880900000|2022-10-04 10:55:00|14298.9|14296.9|14300.9|14298.9|14301.1|14299.1|14298.1|14296|237
1664881200000|2022-10-04 11:00:00|14301|14299|14303|14301|14304.8|14301.2|14299.7|14296.3|329
1664881500000|2022-10-04 11:05:00|14303.1|14301.1|14304.9|14302.9|14305.2|14303.2|14302|14299.8|252
1664881800000|2022-10-04 11:10:00|14304.7|14302.7|14307|14305|14307.2|14305.1|14304.6|14301.8|245
1664882100000|2022-10-04 11:15:00|14307.1|14305.1|14307.9|14302.9|14308.8|14305.3|14304.9|14301.3|324
1664882400000|2022-10-04 11:20:00|14308|14303|14310.2|14305.2|14311|14307.6|14307.8|14302.8|262
1664882700000|2022-10-04 11:25:00|14309|14307|14309.1|14307.1|14310.6|14307.1|14307.6|14302.6|316
1664883000000|2022-10-04 11:30:00|14310.4|14305.4|14307.1|14302.1|14310.4|14306.5|14305.5|14301.4|378
1664883300000|2022-10-04 11:35:00|14307.2|14302.2|14309|14304|14311.1|14307.3|14305.9|14302.2|351
1664883600000|2022-10-04 11:40:00|14309.1|14304.1|14306.1|14301.1|14310.3|14306.8|14305.4|14300.4|286
1664883900000|2022-10-04 11:45:00|14306.2|14301.2|14306.1|14301.1|14306.8|14301.8|14302.7|14299.4|351
1664884200000|2022-10-04 11:50:00|14306|14301|14305.4|14300.4|14306.8|14302.4|14304.1|14299.4|349
1664884500000|2022-10-04 11:55:00|14305.5|14300.5|14304.7|14299.7|14306|14302.3|14302.7|14298.8|299
1664884800000|2022-10-04 12:00:00|14303.1|14301.1|14304.4|14299.4|14307|14303.5|14302.2|14298.9|417
1664885100000|2022-10-04 12:05:00|14304.6|14299.6|14305.1|14303.1|14307.3|14303.3|14302.5|14298.9|381
1664885400000|2022-10-04 12:10:00|14305.3|14303.3|14305.6|14300.6|14307.6|14304.1|14304.2|14299.6|360
1664885700000|2022-10-04 12:15:00|14305.7|14300.7|14300.9|14298.9|14306.6|14302.7|14300.4|14296.9|377
1664886000000|2022-10-04 12:20:00|14302.5|14297.5|14303.1|14298.1|14307.4|14303.8|14301.7|14297.5|439
1664886300000|2022-10-04 12:25:00|14303.2|14298.2|14297.7|14295.7|14305.6|14302.2|14297.4|14294.1|460
1664886600000|2022-10-04 12:30:00|14297.6|14295.6|14299.4|14297.4|14301.1|14297.5|14297.2|14294.4|362
1664886900000|2022-10-04 12:35:00|14299.5|14297.5|14302.9|14297.9|14303.7|14300.5|14297.8|14294.5|433
1664887200000|2022-10-04 12:40:00|14302.8|14297.8|14297.6|14295.6|14303.3|14299.3|14296.6|14293.4|363
1664887500000|2022-10-04 12:45:00|14299.6|14294.6|14292.6|14290.6|14300.9|14297.4|14292.2|14288.8|387
1664887800000|2022-10-04 12:50:00|14292.7|14290.7|14286.6|14284.6|14294.3|14291.5|14286.6|14284.1|391
1664888100000|2022-10-04 12:55:00|14288.1|14283.1|14287.3|14282.3|14291.5|14288|14285.6|14282|403
1664888400000|2022-10-04 13:00:00|14287|14282|14288.4|14283.4|14290.4|14287|14284.8|14281.6|362
1664888700000|2022-10-04 13:05:00|14288.5|14283.5|14289.4|14287.4|14291|14287.5|14286.4|14282.5|343
1664889000000|2022-10-04 13:10:00|14289.3|14287.3|14289.1|14284.1|14291.3|14287.6|14286.9|14283|322
1664889300000|2022-10-04 13:15:00|14289.3|14284.3|14289.4|14284.4|14289.5|14285.4|14286|14282.2|262
1664889600000|2022-10-04 13:20:00|14289.5|14284.5|14290.3|14285.3|14292.5|14287.5|14289.4|14284.4|329
1664889900000|2022-10-04 13:25:00|14290.4|14285.4|14292|14287|14292|14287|14288.1|14283.1|375
1664890200000|2022-10-04 13:30:00|14291.8|14286.8|14289.5|14284.5|14291.8|14286.8|14286.6|14281.6|473
1664890500000|2022-10-04 13:35:00|14289.4|14284.4|14290.3|14288.3|14292.5|14288.6|14287.5|14282.7|287
1664890800000|2022-10-04 13:40:00|14290.4|14288.4|14291.6|14289.6|14293.5|14290|14288.7|14285.9|330
1664891100000|2022-10-04 13:45:00|14291.7|14289.7|14290.8|14285.8|14293.2|14290|14289|14285.5|405
1664891400000|2022-10-04 13:50:00|14289.5|14287.5|14290.4|14285.4|14292.5|14289.4|14287.9|14283.5|390
1664891700000|2022-10-04 13:55:00|14290.5|14285.5|14289.8|14284.8|14292|14288.2|14288.1|14284|306
1664892000000|2022-10-04 14:00:00|14289.7|14284.7|14265.9|14260.9|14289.9|14284.9|14265.8|14260.8|545
1664892300000|2022-10-04 14:05:00|14266|14261|14262.5|14257.5|14266|14261|14257.1|14253.7|488
1664892600000|2022-10-04 14:10:00|14262.6|14257.6|14263.2|14258.2|14264.6|14260.5|14258.6|14255.3|519
1664892900000|2022-10-04 14:15:00|14263.1|14258.1|14261.7|14256.7|14263.9|14258.9|14257|14253.2|461
1664893200000|2022-10-04 14:20:00|14262|14257|14260.5|14258.5|14264.2|14261|14259|14256|405
1664893500000|2022-10-04 14:25:00|14260.4|14258.4|14265.2|14263.2|14266.3|14263.3|14260.2|14256.8|371
1664893800000|2022-10-04 14:30:00|14265.3|14263.3|14263.6|14261.6|14266.6|14263.4|14261.8|14258.6|480
1664894100000|2022-10-04 14:35:00|14265.1|14260.1|14261.7|14256.7|14265.2|14261.6|14259.4|14255.8|477
1664894400000|2022-10-04 14:40:00|14261.6|14256.6|14261.8|14259.8|14265.4|14261.7|14256.5|14253.4|425
1664894700000|2022-10-04 14:45:00|14261.5|14259.5|14259.6|14254.6|14263|14259.5|14255|14251|514
1664895000000|2022-10-04 14:50:00|14259.5|14254.5|14260.6|14255.6|14263.6|14260.2|14257.5|14253.6|460
1664895300000|2022-10-04 14:55:00|14260.7|14255.7|14257.6|14252.6|14261.7|14257.9|14255.6|14252.1|392
1664895600000|2022-10-04 15:00:00|14256.1|14254.1|14258.5|14253.5|14258.6|14254.2|14253.4|14249.8|364
1664895900000|2022-10-04 15:05:00|14259|14254|14253.5|14248.5|14259|14255.6|14250.3|14246.3|399
1664896200000|2022-10-04 15:10:00|14253.7|14248.7|14250|14245|14253.9|14250.4|14247.5|14244.1|343
1664896500000|2022-10-04 15:15:00|14249.9|14244.9|14251.7|14246.7|14251.7|14248.3|14248.3|14244.2|322
1664896800000|2022-10-04 15:20:00|14251.6|14246.6|14250.8|14245.8|14252|14248.5|14248.8|14245.1|299
1664897100000|2022-10-04 15:25:00|14250.9|14245.9|14248.6|14243.6|14251|14247.1|14246.6|14242.5|352
1664897400000|2022-10-04 15:30:00|14248.5|14243.5|14246.5|14241.5|14250.5|14245.7|14243.4|14239.1|381
1664897700000|2022-10-04 15:35:00|14246.4|14241.4|14252.2|14247.2|14252.2|14247.2|14246|14241|277
1664898000000|2022-10-04 15:40:00|14252.1|14247.1|14251.9|14246.9|14252.4|14247.4|14249.4|14244.4|296
1664898300000|2022-10-04 15:45:00|14251.8|14246.8|14251.8|14249.8|14253.7|14250.4|14251.1|14246.6|169
1664898600000|2022-10-04 15:50:00|14251.9|14249.9|14251.8|14246.8|14254.7|14251|14250.8|14246.6|267
1664898900000|2022-10-04 15:55:00|14251.6|14246.6|14248.6|14243.6|14252.1|14248.3|14248.3|14243.3|275
1664899200000|2022-10-04 16:00:00|14248.5|14243.5|14246.1|14241.1|14249.1|14244.1|14245.8|14240.8|276
1664899500000|2022-10-04 16:05:00|14245.8|14240.8|14245.2|14240.2|14247.8|14242.8|14245|14240|295
1664899800000|2022-10-04 16:10:00|14245.1|14240.1|14242.6|14237.6|14245.7|14240.7|14241.2|14236.3|278
1664900100000|2022-10-04 16:15:00|14242.7|14237.7|14245.1|14240.1|14245.3|14240.3|14239.5|14235.8|244
1664900400000|2022-10-04 16:20:00|14245|14240|14243.9|14238.9|14245.9|14240.9|14243.9|14238.9|237
1664900700000|2022-10-04 16:25:00|14243.8|14238.8|14239.8|14234.8|14245.8|14240.8|14239.1|14234.1|228
1664901000000|2022-10-04 16:30:00|14239.7|14234.7|14241.5|14236.5|14242.3|14237.3|14236.8|14232.1|291
1664901300000|2022-10-04 16:35:00|14241.6|14236.6|14238.2|14233.2|14241.6|14236.6|14236.4|14231.4|227
1664901600000|2022-10-04 16:40:00|14238.3|14233.3|14246.5|14241.5|14247|14242|14238.3|14233.3|301
1664901900000|2022-10-04 16:45:00|14246.4|14241.4|14248.1|14243.1|14248.4|14245|14245.2|14241.4|228
1664902200000|2022-10-04 16:50:00|14248.2|14243.2|14249|14247|14250.6|14247|14246.8|14242.5|233
1664902500000|2022-10-04 16:55:00|14249.1|14247.1|14251.1|14246.1|14251.4|14247.9|14248.9|14243.9|233
1664902800000|2022-10-04 17:00:00|14251|14246|14250.8|14245.8|14251.1|14246.1|14246.5|14241.5|324
1664903100000|2022-10-04 17:05:00|14250.7|14245.7|14252|14247|14252.4|14248.8|14249.8|14245|238
1664903400000|2022-10-04 17:10:00|14251.9|14246.9|14253.1|14248.1|14254.2|14250.6|14250.9|14246.5|243
1664903700000|2022-10-04 17:15:00|14253|14248|14254.3|14249.3|14254.5|14250.9|14251.2|14246.2|296
1664904000000|2022-10-04 17:20:00|14254.2|14249.2|14253.5|14248.5|14255.1|14250.1|14251.7|14246.7|262
1664904300000|2022-10-04 17:25:00|14253.6|14248.6|14250.6|14245.6|14254.4|14249.4|14250.4|14245.4|233
1664904600000|2022-10-04 17:30:00|14250.5|14245.5|14251.4|14246.4|14252.7|14247.7|14248.4|14243.4|227
1664904900000|2022-10-04 17:35:00|14251.5|14246.5|14249.3|14244.3|14252|14247|14249.3|14244.3|253
1664905200000|2022-10-04 17:40:00|14249.5|14244.5|14251|14246|14253.5|14248.5|14249.5|14244.5|235
1664905500000|2022-10-04 17:45:00|14251.1|14246.1|14248.1|14243.1|14251.2|14246.2|14247.8|14242.8|248
1664905800000|2022-10-04 17:50:00|14248.2|14243.2|14250|14245|14250.4|14245.4|14246.1|14241.1|235
1664906100000|2022-10-04 17:55:00|14249.9|14244.9|14246.5|14241.5|14250.2|14245.2|14246.5|14241.5|213
1664906400000|2022-10-04 18:00:00|14246.6|14241.6|14246.7|14241.7|14247.6|14243.3|14244.3|14239.3|250
1664906700000|2022-10-04 18:05:00|14246.6|14241.6|14247.8|14242.8|14249.3|14244.3|14246.1|14241.1|261
1664907000000|2022-10-04 18:10:00|14247.7|14242.7|14252|14247|14252|14247|14246.3|14242.3|236
1664907300000|2022-10-04 18:15:00|14252.1|14247.1|14247.4|14242.4|14252.6|14248.6|14245.5|14240.5|281
1664907600000|2022-10-04 18:20:00|14247.7|14242.7|14242.6|14237.6|14247.7|14242.7|14242.5|14237.5|234
1664907900000|2022-10-04 18:25:00|14242.5|14237.5|14244|14239|14244.2|14239.4|14241.4|14236.8|253
1664908200000|2022-10-04 18:30:00|14243.9|14238.9|14241.8|14236.8|14244|14239|14239.7|14234.7|275
1664908500000|2022-10-04 18:35:00|14241.7|14236.7|14243.3|14238.3|14243.6|14238.6|14239.2|14234.2|341
1664908800000|2022-10-04 18:40:00|14243.2|14238.2|14243|14238|14244.1|14239.1|14242.4|14237.4|265
1664909100000|2022-10-04 18:45:00|14243.1|14238.1|14236.8|14231.8|14243.1|14238.1|14235.3|14231.2|214
1664909400000|2022-10-04 18:50:00|14236.7|14231.7|14231.6|14226.6|14236.8|14231.9|14229.2|14225.9|264
1664909700000|2022-10-04 18:55:00|14231.8|14226.8|14222.9|14217.9|14232.1|14227.1|14222.6|14217.6|333
1664910000000|2022-10-04 19:00:00|14223|14218|14224.2|14219.2|14225.7|14220.7|14218.9|14213.9|328
1664910300000|2022-10-04 19:05:00|14224.1|14219.1|14229.7|14224.7|14229.7|14224.7|14224.1|14219.1|356
1664910600000|2022-10-04 19:10:00|14229.8|14224.8|14233.9|14228.9|14235.6|14230.6|14229.7|14224.7|392
1664910900000|2022-10-04 19:15:00|14234|14229|14235.9|14230.9|14236.7|14231.7|14230.3|14225.3|354
1664911200000|2022-10-04 19:20:00|14236|14231|14235.4|14230.4|14237|14232|14234.8|14229.8|330
1664911500000|2022-10-04 19:25:00|14235.2|14230.2|14235.2|14230.2|14235.9|14230.9|14231|14226|266
1664911800000|2022-10-04 19:30:00|14235.6|14230.6|14232.5|14227.5|14237.8|14232.8|14232.3|14227.3|357
1664912100000|2022-10-04 19:35:00|14232.4|14227.4|14229|14224|14235.7|14230.7|14227.5|14222.5|407
1664912400000|2022-10-04 19:40:00|14228.9|14223.9|14228.1|14223.1|14231.7|14226.7|14227.4|14222.4|384
1664912700000|2022-10-04 19:45:00|14228.2|14223.2|14234.8|14229.8|14235.1|14230.1|14228|14223|359
1664913000000|2022-10-04 19:50:00|14234.1|14229.1|14231.4|14226.4|14234.9|14229.9|14231.3|14226.3|423
1664913300000|2022-10-04 19:55:00|14231.3|14226.3|14234.3|14229.3|14239.8|14234.8|14231.3|14226.3|354
1664913600000|2022-10-04 20:00:00|14234.4|14229.4|14232|14227|14234.7|14229.7|14231.3|14226.3|256
1664913900000|2022-10-04 20:05:00|14231.9|14226.9|14231.6|14226.6|14232.8|14227.8|14230.6|14225.6|258
1664914200000|2022-10-04 20:10:00|14231.7|14226.7|14230.8|14225.8|14232.5|14227.5|14230.8|14225.8|293
1664914500000|2022-10-04 20:15:00|14230.9|14225.9|14231.4|14226.4|14232.9|14227.9|14230.8|14225.8|243
1664914800000|2022-10-04 20:20:00|14231.5|14226.5|14229.4|14224.4|14232.7|14227.7|14229.4|14224.4|190
1664915100000|2022-10-04 20:25:00|14229.3|14224.3|14228.5|14223.5|14229.5|14224.5|14227.1|14222.1|175
1664915400000|2022-10-04 20:30:00|14228.4|14223.4|14224.9|14219.9|14228.6|14223.6|14224.4|14219.5|85
1664915700000|2022-10-04 20:35:00|14225.1|14220.1|14226.7|14221.7|14226.7|14221.7|14223.7|14218.7|151
1664916000000|2022-10-04 20:40:00|14226.3|14221.3|14226.7|14221.7|14226.8|14221.8|14226.2|14221.2|68
1664916300000|2022-10-04 20:45:00|14226.5|14221.5|14232.1|14224.6|14235|14226.3|14225.7|14220.7|176
1664916600000|2022-10-04 20:50:00|14232.2|14224.7|14231.5|14225.3|14233.9|14226.5|14230|14223.8|104
1664916900000|2022-10-04 20:55:00|14233.2|14225.1|14235.8|14225.5|14238.5|14226.7|14231.8|14220|164
1664917200000|2022-10-04 21:00:00|14242.3|14226.3|14240.8|14224.8|14243.4|14227.4|14240.8|14224.8|51
1664917500000|2022-10-04 21:05:00|14240.7|14224.7|14243.8|14227.8|14245|14229|14230.9|14222.5|79
1664917800000|2022-10-04 21:10:00|14243.9|14227.9|14243.4|14227.4|14243.9|14227.9|14243.2|14227.2|27
1664918100000|2022-10-04 21:15:00|14243.1|14227.1|14244.1|14228.1|14244.3|14228.3|14243.1|14227.1|27
1664918400000|2022-10-04 21:20:00|14244|14228|14241.5|14225.5|14244.3|14228.3|14235.6|14224.5|55
1664918700000|2022-10-04 21:25:00|14235.8|14228.1|14238|14227.9|14239.4|14228.4|14235.8|14226.6|108
1664919000000|2022-10-04 21:30:00|14237.8|14228|14245.3|14229.3|14245.5|14229.5|14236.2|14224.5|60
1664919300000|2022-10-04 21:35:00|14245.2|14229.2|14245.2|14229.2|14245.9|14229.9|14245|14229|79
1664919600000|2022-10-04 21:40:00|14245.1|14229.1|14246|14230|14246.1|14230.1|14245.1|14229.1|53
1664919900000|2022-10-04 21:45:00|14245.7|14229.7|14244.9|14228.9|14245.7|14229.7|14244|14228|49
1664920200000|2022-10-04 21:50:00|14245|14229|14244.8|14228.8|14245.3|14229.3|14243.9|14227.9|39
1664920500000|2022-10-04 21:55:00|14244.6|14228.6|14244.2|14228.2|14245.7|14229.7|14243.5|14227.5|78
1664920800000|2022-10-04 22:00:00|14244.3|14228.3|14237.9|14228.6|14247.1|14231.1|14237.9|14224.5|135
1664921100000|2022-10-04 22:05:00|14237.7|14228.9|14240.8|14224.8|14240.8|14230.3|14237|14224.7|71
1664921400000|2022-10-04 22:10:00|14238.9|14227.1|14238.2|14227.3|14240.5|14229.5|14237.8|14225.1|45
1664921700000|2022-10-04 22:15:00|14240.1|14228.1|14239.6|14227.3|14240.5|14228.1|14236.4|14225|62
1664922000000|2022-10-04 22:20:00|14239.2|14227.2|14238.1|14228|14240.4|14228.9|14237.1|14225.6|60
1664922300000|2022-10-04 22:25:00|14238.2|14228.3|14238.3|14227.5|14239.6|14229.8|14235.6|14226.2|93
1664922600000|2022-10-04 22:30:00|14238|14227.6|14237.7|14228.4|14238.1|14230.5|14235.1|14227.6|52
1664922900000|2022-10-04 22:35:00|14235.4|14230.4|14235.5|14230.5|14238.7|14230.9|14235.1|14227.9|51
1664923200000|2022-10-04 22:40:00|14236.3|14230.1|14235.4|14230.4|14238.2|14230.5|14235.1|14228.1|43
1664923500000|2022-10-04 22:45:00|14235.1|14230.1|14235.6|14230.6|14238.5|14230.7|14235|14228.1|43
1664923800000|2022-10-04 22:50:00|14235.3|14230.3|14235.4|14230.4|14237.8|14230.7|14235.1|14228.3|47
1664924100000|2022-10-04 22:55:00|14235.2|14230.2|14236.5|14229.5|14237.8|14230.9|14235.2|14228.3|32
1664924400000|2022-10-04 23:00:00|14236.3|14229.7|14236.6|14231.6|14238.6|14233.1|14235.6|14229.7|150
1664924700000|2022-10-04 23:05:00|14236.3|14231.3|14235.1|14230.1|14236.5|14231.5|14234.4|14229.4|222
1664925000000|2022-10-04 23:10:00|14235|14230|14235.7|14230.7|14236.6|14231.6|14234.8|14229.8|219
1664925300000|2022-10-04 23:15:00|14235.6|14230.6|14233.6|14228.6|14235.6|14230.6|14233.3|14228.3|215
1664925600000|2022-10-04 23:20:00|14233.3|14228.3|14233.5|14228.5|14234.5|14229.5|14229.5|14224.5|354
1664925900000|2022-10-04 23:25:00|14233.4|14228.4|14232.2|14227.2|14234.6|14229.6|14231.8|14226.8|302
1664926200000|2022-10-04 23:30:00|14232.6|14227.6|14232.1|14227.1|14232.7|14227.7|14230.4|14225.4|312
1664926500000|2022-10-04 23:35:00|14231.9|14226.9|14233.2|14228.2|14233.7|14228.7|14231.4|14226.4|286
1664926800000|2022-10-04 23:40:00|14233.3|14228.3|14234.6|14229.6|14234.8|14229.9|14231.9|14227.8|253
1664927100000|2022-10-04 23:45:00|14234.5|14229.5|14233.2|14228.2|14234.6|14230.5|14232.1|14227.9|170
1664927400000|2022-10-04 23:50:00|14233.3|14228.3|14231.6|14226.6|14233.3|14228.9|14228.3|14224.6|181
1664927700000|2022-10-04 23:55:00|14231.7|14226.7|14231.7|14226.7|14232.4|14227.4|14231.3|14226.3|223
1664928000000|2022-10-05 00:00:00|14231.6|14226.6|14234.2|14232.2|14236|14232.4|14230.5|14226.6|312
1664928300000|2022-10-05 00:05:00|14234.1|14232.1|14228|14226|14235.6|14232.1|14227.4|14224.1|264
1664928600000|2022-10-05 00:10:00|14227.9|14225.9|14233.4|14228.4|14235|14230|14227.4|14224|395
1664928900000|2022-10-05 00:15:00|14233.5|14228.5|14233.2|14228.2|14236|14231.3|14230.9|14227.4|344
1664929200000|2022-10-05 00:20:00|14233.3|14228.3|14234.8|14232.8|14235.9|14233|14230.7|14227|257
1664929500000|2022-10-05 00:25:00|14234.9|14232.9|14236.5|14231.5|14236.8|14234.8|14232.8|14229.1|219
1664929800000|2022-10-05 00:30:00|14236.4|14231.4|14237.7|14235.7|14239.5|14236.1|14235.3|14230.3|206
1664930100000|2022-10-05 00:35:00|14237.5|14235.5|14238.7|14236.7|14239.6|14236.9|14236.1|14232.4|229
1664930400000|2022-10-05 00:40:00|14238.8|14236.8|14240.5|14235.5|14241|14237.7|14237.7|14234.2|292
1664930700000|2022-10-05 00:45:00|14240.3|14235.3|14239.8|14237.8|14241.7|14238.1|14238.3|14234.8|199
1664931000000|2022-10-05 00:50:00|14239.9|14237.9|14242.7|14237.7|14243.4|14239.9|14239.4|14235.9|299
1664931300000|2022-10-05 00:55:00|14242.6|14237.6|14241.5|14236.5|14243|14239|14239.5|14235.9|206
1664931600000|2022-10-05 01:00:00|14241.8|14236.8|14239.3|14234.3|14241.8|14236.8|14236|14231|645
1664931900000|2022-10-05 01:05:00|14239.2|14234.2|14233.7|14231.7|14241.3|14237.3|14233.2|14229.8|653
1664932200000|2022-10-05 01:10:00|14233.4|14231.4|14233.5|14228.5|14236.2|14232|14232.5|14228.4|586
1664932500000|2022-10-05 01:15:00|14233.7|14228.7|14235|14230|14236.9|14231.9|14233.2|14228.2|547
1664932800000|2022-10-05 01:20:00|14234.9|14229.9|14230.7|14225.7|14236|14231|14226.1|14222.6|536
1664933100000|2022-10-05 01:25:00|14230.3|14225.3|14225.7|14220.7|14233|14229.1|14221.5|14217.8|492
1664933400000|2022-10-05 01:30:00|14225.6|14220.6|14234.2|14229.2|14234.4|14230.3|14224|14220.3|357
1664933700000|2022-10-05 01:35:00|14234.3|14229.3|14235.7|14233.7|14236.8|14233.9|14232|14227.2|295
1664934000000|2022-10-05 01:40:00|14235.6|14233.6|14239.8|14234.8|14243.2|14240.1|14235.5|14233.3|451
1664934300000|2022-10-05 01:45:00|14239.9|14234.9|14238|14236|14240.9|14237.1|14235.9|14232.6|401
1664934600000|2022-10-05 01:50:00|14237.9|14235.9|14239.5|14237.5|14240.4|14237.5|14236.4|14233|351
1664934900000|2022-10-05 01:55:00|14239.6|14237.6|14238.4|14236.4|14240.9|14237.6|14236.3|14233.5|324
1664935200000|2022-10-05 02:00:00|14238.3|14236.3|14239|14237|14240.5|14237.1|14235.7|14232.3|394
1664935500000|2022-10-05 02:05:00|14239.1|14237.1|14243.8|14241.8|14245.4|14241.9|14238.8|14236.1|429
1664935800000|2022-10-05 02:10:00|14245.4|14240.4|14238.9|14236.9|14245.6|14242|14238.5|14234.8|372
1664936100000|2022-10-05 02:15:00|14239|14237|14238.9|14236.9|14241.9|14238.4|14237.4|14234.2|339
1664936400000|2022-10-05 02:20:00|14239|14237|14231.7|14226.7|14240.4|14237|14230.3|14226.5|357
1664936700000|2022-10-05 02:25:00|14231.6|14226.6|14230.9|14225.9|14235|14231.5|14228.7|14225.5|377
1664937000000|2022-10-05 02:30:00|14230.8|14225.8|14228.6|14226.6|14230.9|14227.4|14225.9|14222.5|342
1664937300000|2022-10-05 02:35:00|14230.1|14225.1|14231.1|14226.1|14231.2|14227.7|14226.5|14223|269
1664937600000|2022-10-05 02:40:00|14229.7|14227.7|14233.8|14231.8|14235.3|14231.8|14229.2|14225.7|291
1664937900000|2022-10-05 02:45:00|14233.7|14231.7|14237.5|14232.5|14238.1|14234.5|14233.6|14230.1|378
1664938200000|2022-10-05 02:50:00|14237.6|14232.6|14239.3|14234.3|14239.3|14235.7|14235.4|14231.7|455
1664938500000|2022-10-05 02:55:00|14239.4|14234.4|14239.5|14237.5|14243.3|14239.8|14239.1|14234.3|339
1664938800000|2022-10-05 03:00:00|14241|14236|14242.1|14237.1|14242.7|14239.2|14238.8|14235.4|250
1664939100000|2022-10-05 03:05:00|14242|14237|14244.6|14239.6|14245.4|14241.8|14240.6|14236.4|302
1664939400000|2022-10-05 03:10:00|14244.5|14239.5|14242.5|14240.5|14244.8|14241.7|14242.2|14238.8|265
1664939700000|2022-10-05 03:15:00|14244.1|14239.1|14243.2|14241.2|14245.8|14242.8|14242.1|14238.6|334
1664940000000|2022-10-05 03:20:00|14244.6|14239.6|14243.6|14238.6|14244.9|14241.5|14241.4|14237.7|270
1664940300000|2022-10-05 03:25:00|14243.5|14238.5|14244.2|14239.2|14246|14242.5|14241.5|14238|222
1664940600000|2022-10-05 03:30:00|14244.3|14239.3|14244|14239|14244.8|14241.1|14241.2|14237.6|214
1664940900000|2022-10-05 03:35:00|14242.6|14240.6|14244.6|14239.6|14245.9|14242.6|14242.5|14239.2|295
1664941200000|2022-10-05 03:40:00|14244.5|14239.5|14243.3|14238.3|14245|14241.1|14241.3|14238.1|159
1664941500000|2022-10-05 03:45:00|14243.2|14238.2|14242.2|14240.2|14243.9|14240.4|14239.8|14236.3|249
1664941800000|2022-10-05 03:50:00|14243.8|14238.8|14241.7|14236.7|14244.1|14240.4|14239.9|14236.6|236
1664942100000|2022-10-05 03:55:00|14241.6|14236.6|14241.9|14236.9|14242.9|14239.4|14240|14236.5|247
1664942400000|2022-10-05 04:00:00|14242|14237|14241.8|14236.8|14242.1|14238.4|14239.5|14236.1|208
1664942700000|2022-10-05 04:05:00|14241.9|14236.9|14244.1|14239.1|14245.4|14242.1|14241.8|14236.8|239
1664943000000|2022-10-05 04:10:00|14242.7|14240.7|14243.6|14238.6|14244.6|14240.7|14241.6|14237.4|259
1664943300000|2022-10-05 04:15:00|14243.4|14238.4|14243.8|14241.8|14245.5|14242.4|14242.4|14238.4|250
1664943600000|2022-10-05 04:20:00|14243.7|14241.7|14244.7|14239.7|14245.3|14242|14243|14239.5|204
1664943900000|2022-10-05 04:25:00|14244.8|14239.8|14243.5|14241.5|14245.3|14241.9|14242.5|14239.2|159
1664944200000|2022-10-05 04:30:00|14243.6|14241.6|14243|14241|14245.1|14241.7|14241.6|14238.6|224
1664944500000|2022-10-05 04:35:00|14242.9|14240.9|14244.8|14239.8|14245|14241.5|14242.2|14238.7|160
1664944800000|2022-10-05 04:40:00|14243.4|14241.4|14244.8|14239.8|14244.9|14241.4|14242.2|14238.5|192
1664945100000|2022-10-05 04:45:00|14244.7|14239.7|14242.9|14240.9|14245.3|14241.9|14242.4|14238.9|196
1664945400000|2022-10-05 04:50:00|14243|14241|14241.4|14236.4|14244.7|14241.3|14239.2|14235.8|212
1664945700000|2022-10-05 04:55:00|14241.5|14236.5|14244.1|14239.1|14244.6|14240.8|14239.9|14236.5|251
1664946000000|2022-10-05 05:00:00|14244|14239|14238.4|14236.4|14244.3|14239.4|14238.4|14235.8|271
1664946300000|2022-10-05 05:05:00|14238.5|14236.5|14235.2|14230.2|14239.7|14236.5|14232.2|14228.2|326
1664946600000|2022-10-05 05:10:00|14235.3|14230.3|14236.7|14231.7|14237.5|14233.4|14232.9|14229.5|316
1664946900000|2022-10-05 05:15:00|14236.8|14231.8|14236.9|14234.9|14240|14235.6|14235.3|14231.8|376
1664947200000|2022-10-05 05:20:00|14238.4|14233.4|14240.1|14235.1|14240.2|14236.5|14234.8|14231.3|271
1664947500000|2022-10-05 05:25:00|14240.2|14235.2|14238.8|14236.8|14240.9|14237.3|14237.8|14234|233
1664947800000|2022-10-05 05:30:00|14238.9|14236.9|14238.6|14233.6|14240.7|14237.1|14236.4|14233.1|285
1664948100000|2022-10-05 05:35:00|14238.5|14233.5|14236.2|14231.2|14239.4|14234.8|14234.4|14230.8|241
1664948400000|2022-10-05 05:40:00|14236.3|14231.3|14231.8|14226.8|14236.9|14233.5|14230.6|14226.6|293
1664948700000|2022-10-05 05:45:00|14231.9|14226.9|14231.4|14226.4|14232.8|14229.5|14229.3|14226.2|271
1664949000000|2022-10-05 05:50:00|14231.3|14226.3|14232.2|14227.2|14232.5|14229.3|14229|14225.3|269
1664949300000|2022-10-05 05:55:00|14232.1|14227.1|14233.8|14228.8|14234|14230.4|14228.7|14225.3|335
1664949600000|2022-10-05 06:00:00|14233.4|14228.4|14232.8|14230.8|14234.1|14231|14230.8|14227.3|246
1664949900000|2022-10-05 06:05:00|14232.7|14230.7|14231.3|14229.3|14234.3|14231.3|14231.2|14228.3|306
1664950200000|2022-10-05 06:10:00|14231.4|14229.4|14232.6|14227.6|14232.8|14229.6|14229.2|14225.8|284
1664950500000|2022-10-05 06:15:00|14232.7|14227.7|14222.5|14217.5|14232.7|14229.4|14220.5|14217|376
1664950800000|2022-10-05 06:20:00|14222.6|14217.6|14209.4|14204.4|14223.1|14218.1|14207.9|14204.2|341
1664951100000|2022-10-05 06:25:00|14209.6|14204.6|14202.7|14200.7|14211.5|14206.8|14202.5|14198.2|415
1664951400000|2022-10-05 06:30:00|14202.8|14200.8|14207.8|14205.8|14210.2|14206.1|14202.7|14199.1|345
1664951700000|2022-10-05 06:35:00|14207.9|14205.9|14201.7|14196.7|14209.8|14206.3|14200.7|14195.7|451
1664952000000|2022-10-05 06:40:00|14201.6|14196.6|14204.1|14199.1|14205.2|14200.2|14200.4|14195.4|328
1664952300000|2022-10-05 06:45:00|14204.4|14199.4|14208.1|14206.1|14209.9|14206.3|14203.2|14198.2|294
1664952600000|2022-10-05 06:50:00|14208|14206|14210.1|14205.1|14210.4|14206.9|14207.8|14203.1|225
1664952900000|2022-10-05 06:55:00|14210|14205|14210.5|14205.5|14212.7|14209.3|14208.6|14205|177
1664953200000|2022-10-05 07:00:00|14210.4|14205.4|14213.1|14208.1|14213.5|14210|14209.8|14205.3|395
1664953500000|2022-10-05 07:05:00|14213|14208|14215.3|14210.3|14215.6|14212|14211.9|14207.8|237
1664953800000|2022-10-05 07:10:00|14215.2|14210.2|14216.9|14211.9|14216.9|14212.9|14213.4|14209.8|220
1664954100000|2022-10-05 07:15:00|14217|14212|14218.3|14216.3|14219.9|14217.2|14215|14211|351
1664954400000|2022-10-05 07:20:00|14219.6|14214.6|14220|14215|14220|14217.7|14216.4|14213.6|353
1664954700000|2022-10-05 07:25:00|14220.2|14215.2|14219|14217|14220.9|14218.2|14217.2|14213.9|449
1664955000000|2022-10-05 07:30:00|14218.9|14216.9|14219.8|14217.8|14221.8|14218.2|14217.3|14214.1|447
1664955300000|2022-10-05 07:35:00|14219.7|14217.7|14221.8|14219.8|14223.3|14220.1|14218.8|14214.6|443
1664955600000|2022-10-05 07:40:00|14221.5|14219.5|14224.4|14219.4|14224.6|14221.1|14219.9|14216.4|416
1664955900000|2022-10-05 07:45:00|14223.1|14221.1|14225.2|14220.2|14225.5|14222.1|14222.4|14218.9|404
1664956200000|2022-10-05 07:50:00|14223.8|14221.8|14227.1|14222.1|14227.5|14224.2|14222.9|14218.9|302
1664956500000|2022-10-05 07:55:00|14227.2|14222.2|14227.9|14222.9|14229.3|14225.5|14225.1|14221.3|392
1664956800000|2022-10-05 08:00:00|14228|14223|14227.4|14222.4|14230.8|14227.3|14225.3|14220.6|469
1664957100000|2022-10-05 08:05:00|14227.2|14222.2|14229|14224|14229.4|14225.7|14224.2|14220.4|471
1664957400000|2022-10-05 08:10:00|14229.1|14224.1|14229.8|14227.8|14231.4|14228.2|14227.5|14223.8|350
1664957700000|2022-10-05 08:15:00|14229.7|14227.7|14238|14233|14238.1|14233.1|14229.3|14226|327
1664958000000|2022-10-05 08:20:00|14237.8|14232.8|14237.2|14235.2|14238.8|14235.9|14235.7|14232.1|447
1664958300000|2022-10-05 08:25:00|14237.3|14235.3|14236.9|14234.9|14239.1|14235.7|14236|14232.5|314
1664958600000|2022-10-05 08:30:00|14236.8|14234.8|14236.5|14234.5|14238.7|14235.4|14234.2|14230.6|453
1664958900000|2022-10-05 08:35:00|14236.6|14234.6|14234.1|14232.1|14238.3|14235.1|14233.1|14229.8|515
1664959200000|2022-10-05 08:40:00|14234.2|14232.2|14233.8|14231.8|14236.3|14232.9|14233.6|14230.1|382
1664959500000|2022-10-05 08:45:00|14233.9|14231.9|14232.7|14230.7|14234.6|14232.1|14230.3|14227|419
1664959800000|2022-10-05 08:50:00|14232.6|14230.6|14227.8|14222.8|14233.4|14230.6|14226.1|14222.6|317
1664960100000|2022-10-05 08:55:00|14227.9|14222.9|14225.6|14223.6|14229.8|14226.3|14224.7|14221.9|389
1664960400000|2022-10-05 09:00:00|14225.7|14223.7|14229.9|14224.9|14230.4|14226.1|14224.7|14221.3|431
1664960700000|2022-10-05 09:05:00|14230|14225|14231.4|14226.4|14232.4|14228.8|14227.6|14224.1|387
1664961000000|2022-10-05 09:10:00|14231.5|14226.5|14228.6|14226.6|14231.7|14228.4|14227.5|14224.1|347
1664961300000|2022-10-05 09:15:00|14228.5|14226.5|14230.6|14228.6|14232.5|14229.3|14228.4|14225.3|384
1664961600000|2022-10-05 09:20:00|14230.7|14228.7|14234.8|14229.8|14234.9|14231.4|14229.9|14226.2|415
1664961900000|2022-10-05 09:25:00|14234.9|14229.9|14235.6|14230.6|14236.9|14234.3|14232.5|14229|325
1664962200000|2022-10-05 09:30:00|14235.5|14230.5|14235.9|14233.9|14238.1|14234.9|14234|14230.1|348
1664962500000|2022-10-05 09:35:00|14236.1|14234.1|14236|14231|14238|14234.5|14234|14230.7|267
1664962800000|2022-10-05 09:40:00|14236.1|14231.1|14238.5|14233.5|14238.7|14234.9|14234.1|14230.5|404
1664963100000|2022-10-05 09:45:00|14238.6|14233.6|14237.6|14235.6|14238.8|14235.8|14235.1|14231.7|285
1664963400000|2022-10-05 09:50:00|14237.7|14235.7|14244|14242|14247.2|14244|14237.6|14234.1|259
1664963700000|2022-10-05 09:55:00|14244.1|14242.1|14244.9|14239.9|14246.7|14243|14242.7|14239.1|353
1664964000000|2022-10-05 10:00:00|14245|14240|14243.3|14238.3|14245.1|14241.5|14240.4|14236.5|327
1664964300000|2022-10-05 10:05:00|14243.4|14238.4|14244.2|14239.2|14245.4|14241.6|14239.8|14235.4|477
1664964600000|2022-10-05 10:10:00|14244.1|14239.1|14243.7|14241.7|14245.4|14241.7|14241.8|14238.3|353
1664964900000|2022-10-05 10:15:00|14243.6|14241.6|14247.5|14245.5|14248.8|14245.6|14242.6|14239.4|307
1664965200000|2022-10-05 10:20:00|14247.4|14245.4|14248.4|14243.4|14251.6|14248.2|14246.3|14242.5|471
1664965500000|2022-10-05 10:25:00|14248.5|14243.5|14247.5|14242.5|14249|14245.2|14244.7|14241.2|483
1664965800000|2022-10-05 10:30:00|14247.3|14242.3|14244|14239|14247.4|14243.8|14241.9|14238.4|401
1664966100000|2022-10-05 10:35:00|14243.9|14238.9|14245.4|14240.4|14246.9|14243.2|14242.7|14238.6|370
1664966400000|2022-10-05 10:40:00|14245.5|14240.5|14248.5|14243.5|14248.6|14243.6|14241.9|14238.3|277
1664966700000|2022-10-05 10:45:00|14248.4|14243.4|14244.9|14242.9|14250.1|14245.2|14244.7|14241.3|355
1664967000000|2022-10-05 10:50:00|14244.8|14242.8|14243|14238|14247.1|14243.5|14241|14237.2|371
1664967300000|2022-10-05 10:55:00|14242.9|14237.9|14242.8|14237.8|14244.8|14240.7|14240.4|14236.9|282
1664967600000|2022-10-05 11:00:00|14242.7|14237.7|14243.5|14238.5|14244.7|14241.1|14240|14235.2|372
1664967900000|2022-10-05 11:05:00|14243.6|14238.6|14245.8|14240.8|14246.6|14243.2|14242|14238.5|408
1664968200000|2022-10-05 11:10:00|14245.7|14240.7|14245.8|14240.8|14247.8|14244|14243.7|14239.8|433
1664968500000|2022-10-05 11:15:00|14245.5|14240.5|14245.7|14240.7|14247.5|14244|14242.6|14239.1|468
1664968800000|2022-10-05 11:20:00|14246|14241|14246.2|14241.2|14248.7|14244.6|14244.8|14241|375
1664969100000|2022-10-05 11:25:00|14246.1|14241.1|14245.3|14240.3|14246.7|14243.2|14242.6|14239.1|388
1664969400000|2022-10-05 11:30:00|14245.7|14240.7|14250.1|14245.1|14250.2|14245.5|14242.6|14239.1|447
1664969700000|2022-10-05 11:35:00|14250.2|14245.2|14250.9|14248.9|14252.5|14249.3|14248.5|14243.7|251
1664970000000|2022-10-05 11:40:00|14250.8|14248.8|14251.1|14249.1|14252.4|14249.2|14249|14245.5|291
1664970300000|2022-10-05 11:45:00|14251|14249|14251.1|14249.1|14253.4|14250.3|14249.6|14246.4|228
1664970600000|2022-10-05 11:50:00|14251|14249|14252.2|14250.2|14253.1|14250.5|14250.4|14246.9|278
1664970900000|2022-10-05 11:55:00|14252.1|14250.1|14253.5|14248.5|14254|14251.3|14251.4|14247.8|257
1664971200000|2022-10-05 12:00:00|14252|14250|14251.4|14249.4|14254.1|14250.6|14250.3|14246.9|353
1664971500000|2022-10-05 12:05:00|14251.3|14249.3|14252.2|14247.2|14253.2|14249.4|14249.2|14245.8|374
1664971800000|2022-10-05 12:10:00|14252.3|14247.3|14247.5|14242.5|14253.4|14249.7|14246.3|14241.3|290
1664972100000|2022-10-05 12:15:00|14247.6|14242.6|14240.9|14235.9|14249.3|14244.3|14239.3|14234.3|415
1664972400000|2022-10-05 12:20:00|14240.4|14235.4|14246.3|14241.3|14247.6|14243.7|14240.1|14235.1|606
1664972700000|2022-10-05 12:25:00|14246.4|14241.4|14249.4|14244.4|14252.8|14247.8|14244.5|14240.9|395
1664973000000|2022-10-05 12:30:00|14249.5|14244.5|14242.8|14237.8|14251.2|14246.2|14240.6|14236.5|417
1664973300000|2022-10-05 12:35:00|14242.9|14237.9|14244.4|14239.4|14245.4|14240.9|14239.1|14235.6|545
1664973600000|2022-10-05 12:40:00|14244.5|14239.5|14253.8|14248.8|14254.2|14250.5|14244.2|14239.2|548
1664973900000|2022-10-05 12:45:00|14253.9|14248.9|14253.4|14248.4|14255.7|14252.5|14252.2|14247.7|416
1664974200000|2022-10-05 12:50:00|14253.5|14248.5|14250.8|14245.8|14253.5|14248.5|14250.2|14245.2|495
1664974500000|2022-10-05 12:55:00|14250.9|14245.9|14247|14242|14251.2|14246.2|14246.3|14241.3|402
1664974800000|2022-10-05 13:00:00|14246.9|14241.9|14251.5|14246.5|14251.5|14246.5|14245|14240|358
1664975100000|2022-10-05 13:05:00|14251.4|14246.4|14254.1|14249.1|14255.7|14252.3|14250.3|14245.3|411
1664975400000|2022-10-05 13:10:00|14254|14249|14258.4|14253.4|14258.4|14253.5|14251.3|14247.6|405
1664975700000|2022-10-05 13:15:00|14258.5|14253.5|14265.6|14260.6|14266.6|14262.9|14257.1|14253.4|379
1664976000000|2022-10-05 13:20:00|14265.5|14260.5|14268.7|14263.7|14269.8|14265.4|14264|14259|354
1664976300000|2022-10-05 13:25:00|14268.8|14263.8|14272.3|14267.3|14274.2|14270.8|14267.8|14263.3|433
1664976600000|2022-10-05 13:30:00|14272.4|14267.4|14262.5|14257.5|14272.8|14267.8|14260.4|14255.4|493
1664976900000|2022-10-05 13:35:00|14262.6|14257.6|14271|14266|14273.2|14268.6|14262.1|14257.1|538
1664977200000|2022-10-05 13:40:00|14271.1|14266.1|14273.8|14268.8|14275.7|14272|14267.7|14263.7|560
1664977500000|2022-10-05 13:45:00|14273.9|14268.9|14275.2|14270.2|14276|14271|14271|14266|635
1664977800000|2022-10-05 13:50:00|14275.4|14270.4|14279.3|14274.3|14281.1|14277.5|14274.9|14269.9|505
1664978100000|2022-10-05 13:55:00|14279.5|14274.5|14273|14266.5|14280.2|14275.2|14270.5|14265.5|389
1664978400000|2022-10-05 14:00:00|14273.1|14266.1|14291.7|14286.7|14292.1|14288.2|14272.4|14261.5|548
1664978700000|2022-10-05 14:05:00|14291.8|14286.8|14290.3|14285.3|14295.8|14290.8|14286.9|14281.9|603
1664979000000|2022-10-05 14:10:00|14290.5|14285.5|14292.1|14287.1|14293.8|14290.3|14285.6|14282|582
1664979300000|2022-10-05 14:15:00|14291.9|14286.9|14298.4|14296.4|14299.8|14296.5|14291.9|14286.9|533
1664979600000|2022-10-05 14:20:00|14298.3|14296.3|14298.4|14293.4|14301.4|14297.6|14295.6|14290.6|632
1664979900000|2022-10-05 14:25:00|14298.3|14293.3|14297.4|14292.4|14299.1|14294.4|14294.8|14290.9|478
1664980200000|2022-10-05 14:30:00|14297.5|14292.5|14295.6|14290.6|14298.1|14293.6|14294|14289|531
1664980500000|2022-10-05 14:35:00|14295.4|14290.4|14289.2|14284.2|14299.3|14295.5|14288.9|14283.9|510
1664980800000|2022-10-05 14:40:00|14289|14284|14290.1|14285.1|14291.4|14286.7|14285.7|14282.1|513
1664981100000|2022-10-05 14:45:00|14290.2|14285.2|14285.2|14280.2|14291.6|14287.1|14284|14279.8|593
1664981400000|2022-10-05 14:50:00|14285.3|14280.3|14290.9|14285.9|14291.6|14288.1|14283.3|14279.8|609
1664981700000|2022-10-05 14:55:00|14290.8|14285.8|14288.7|14286.7|14292.3|14289|14288.1|14284.1|450
1664982000000|2022-10-05 15:00:00|14288.8|14286.8|14288|14283|14291.4|14287.9|14284.9|14281.4|441
1664982300000|2022-10-05 15:05:00|14287.8|14282.8|14290.5|14285.5|14291.9|14286.9|14286.8|14282.8|433
1664982600000|2022-10-05 15:10:00|14290.6|14285.6|14290|14285|14291.4|14286.4|14288|14284|325
1664982900000|2022-10-05 15:15:00|14289.9|14284.9|14285.1|14280.1|14292.1|14288.6|14284.2|14279.3|319
1664983200000|2022-10-05 15:20:00|14285.2|14280.2|14284.3|14279.3|14287.6|14282.6|14282.5|14277.5|356
1664983500000|2022-10-05 15:25:00|14284.5|14279.5|14288|14283|14290.7|14286.4|14283.8|14279.4|380
1664983800000|2022-10-05 15:30:00|14288.3|14283.3|14286.5|14281.5|14288.5|14283.5|14283.3|14279.3|349
1664984100000|2022-10-05 15:35:00|14286.4|14281.4|14280.5|14275.5|14286.7|14281.7|14278.5|14273.5|390
1664984400000|2022-10-05 15:40:00|14280.4|14275.4|14279.6|14274.6|14282.1|14278.1|14279.1|14274.6|358
1664984700000|2022-10-05 15:45:00|14279.7|14274.7|14276.5|14274.5|14280|14276.5|14274.2|14269.2|370
1664985000000|2022-10-05 15:50:00|14276.4|14274.4|14276|14271|14279.2|14274.5|14273.9|14268.9|370
1664985300000|2022-10-05 15:55:00|14275.9|14270.9|14275.8|14270.8|14281|14276.6|14274.8|14269.8|390
1664985600000|2022-10-05 16:00:00|14275.9|14270.9|14279.1|14274.1|14282.2|14277.2|14275.8|14270.8|436
1664985900000|2022-10-05 16:05:00|14279|14274|14274.7|14269.7|14279.1|14274.1|14272.6|14267.6|331
1664986200000|2022-10-05 16:10:00|14274.8|14269.8|14273.6|14268.6|14275|14270|14272.2|14267.2|282
1664986500000|2022-10-05 16:15:00|14272.8|14267.8|14270.1|14265.1|14274.6|14269.6|14268.5|14265|264
1664986800000|2022-10-05 16:20:00|14270|14265|14272.9|14267.9|14273.9|14269.5|14268.4|14264.3|270
1664987100000|2022-10-05 16:25:00|14272.8|14267.8|14274|14269|14275.5|14270.5|14272.7|14267.7|281
1664987400000|2022-10-05 16:30:00|14273.9|14268.9|14274.8|14269.8|14276.1|14271.1|14272.6|14267.6|250
1664987700000|2022-10-05 16:35:00|14274.7|14269.7|14274.8|14269.8|14275.5|14270.5|14273.5|14268.5|258
1664988000000|2022-10-05 16:40:00|14274.7|14269.7|14278.3|14273.3|14278.4|14273.4|14274.7|14269.7|229
1664988300000|2022-10-05 16:45:00|14278.4|14273.4|14271.6|14266.6|14278.4|14273.4|14271.3|14266.3|289
1664988600000|2022-10-05 16:50:00|14271.7|14266.7|14275.2|14270.2|14275.7|14270.7|14270.2|14265.2|335
1664988900000|2022-10-05 16:55:00|14275.3|14270.3|14275.8|14270.8|14276.7|14271.7|14274.5|14269.5|253
1664989200000|2022-10-05 17:00:00|14275.7|14270.7|14273.5|14268.5|14276.8|14271.8|14271.7|14266.7|276
1664989500000|2022-10-05 17:05:00|14273.3|14268.3|14269.1|14264.1|14273.5|14268.5|14267.4|14262.4|280
1664989800000|2022-10-05 17:10:00|14269.6|14264.6|14265.9|14260.9|14272.7|14267.7|14265.4|14260.4|331
1664990100000|2022-10-05 17:15:00|14266|14261|14261.4|14256.4|14267.3|14262.3|14260.9|14255.9|265
1664990400000|2022-10-05 17:20:00|14261.3|14256.3|14262.4|14257.4|14262.7|14257.7|14259.7|14254.7|345
1664990700000|2022-10-05 17:25:00|14262.2|14257.2|14258.5|14256.5|14264.6|14259.6|14258.4|14254.8|384
1664991000000|2022-10-05 17:30:00|14260.1|14255.1|14262.8|14257.8|14263|14258|14258.5|14254.8|293
1664991300000|2022-10-05 17:35:00|14262.7|14257.7|14260.5|14255.5|14265.4|14260.4|14260.2|14255.5|335
1664991600000|2022-10-05 17:40:00|14260.7|14255.7|14263.9|14258.9|14264.9|14260.9|14259.9|14254.9|308
1664991900000|2022-10-05 17:45:00|14264|14259|14260.2|14255.2|14264.5|14259.5|14257.9|14252.9|361
1664992200000|2022-10-05 17:50:00|14260.1|14255.1|14261.7|14256.7|14263.5|14258.5|14259.6|14254.6|279
1664992500000|2022-10-05 17:55:00|14261.8|14256.8|14264|14259|14265.1|14260.1|14260.6|14255.6|295
1664992800000|2022-10-05 18:00:00|14264.1|14259.1|14261.5|14256.5|14265.2|14261.5|14260.4|14256.5|303
1664993100000|2022-10-05 18:05:00|14261.2|14256.2|14262.2|14257.2|14262.7|14257.7|14259.1|14254.1|339
1664993400000|2022-10-05 18:10:00|14262.3|14257.3|14257.5|14252.5|14262.3|14257.3|14256.9|14251.9|399
1664993700000|2022-10-05 18:15:00|14257.6|14252.6|14256.1|14251.1|14258.9|14253.9|14255.2|14250.2|322
1664994000000|2022-10-05 18:20:00|14256.3|14251.3|14257.8|14252.8|14259.8|14254.8|14256.3|14251.3|367
1664994300000|2022-10-05 18:25:00|14257.7|14252.7|14256|14251|14259.4|14254.4|14255.7|14250.7|298
1664994600000|2022-10-05 18:30:00|14256.1|14251.1|14258.1|14253.1|14258.5|14253.5|14255.3|14250.8|339
1664994900000|2022-10-05 18:35:00|14258.2|14253.2|14252.9|14247.9|14258.3|14253.3|14251.7|14246.7|313
1664995200000|2022-10-05 18:40:00|14252.1|14247.1|14249.7|14244.7|14253.5|14248.5|14249.2|14244.2|348
1664995500000|2022-10-05 18:45:00|14249.8|14244.8|14250.1|14245.1|14251|14246|14248.6|14243.6|308
1664995800000|2022-10-05 18:50:00|14250|14245|14248|14243|14250.6|14245.6|14246.3|14241.3|257
1664996100000|2022-10-05 18:55:00|14248.1|14243.1|14241.7|14236.7|14248.2|14243.3|14241.2|14236.3|315
1664996400000|2022-10-05 19:00:00|14241.8|14236.8|14239.7|14234.7|14242.2|14237.2|14239.1|14234.1|322
1664996700000|2022-10-05 19:05:00|14239.6|14234.6|14239.7|14234.7|14241.2|14236.2|14238.8|14233.8|310
1664997000000|2022-10-05 19:10:00|14239.8|14234.8|14238|14233|14240.3|14235.3|14235.7|14230.7|307
1664997300000|2022-10-05 19:15:00|14238.1|14233.1|14235.1|14230.1|14238.4|14233.4|14233.3|14228.3|318
1664997600000|2022-10-05 19:20:00|14235|14230|14235|14230|14237.2|14232.2|14233.6|14230|274
1664997900000|2022-10-05 19:25:00|14235.1|14230.1|14238|14233|14238.8|14233.8|14232.4|14228.8|327
1664998200000|2022-10-05 19:30:00|14238.1|14233.1|14237.7|14232.7|14239|14234|14237.3|14232.3|258
1664998500000|2022-10-05 19:35:00|14237.6|14232.6|14237.4|14232.4|14238.4|14233.4|14237|14232|227
1664998800000|2022-10-05 19:40:00|14237.5|14232.5|14237.1|14232.1|14238.4|14233.4|14236.9|14231.9|239
1664999100000|2022-10-05 19:45:00|14237|14232|14241.7|14236.7|14241.7|14236.7|14236.8|14231.8|196
1664999400000|2022-10-05 19:50:00|14241.8|14236.8|14245.8|14240.8|14246.2|14241.2|14241.8|14236.8|318
1664999700000|2022-10-05 19:55:00|14245.7|14240.7|14248.3|14243.3|14248.6|14243.6|14245|14240|344
1665000000000|2022-10-05 20:00:00|14248.5|14243.5|14249.1|14244.1|14251.7|14246.7|14247.7|14242.7|250
1665000300000|2022-10-05 20:05:00|14249.2|14244.2|14245.7|14240.7|14249.9|14244.9|14245.5|14240.5|256
1665000600000|2022-10-05 20:10:00|14245.6|14240.6|14248.2|14243.2|14248.6|14243.6|14244.7|14239.7|229
1665000900000|2022-10-05 20:15:00|14248.1|14243.1|14246.9|14241.9|14248.1|14243.1|14246.2|14241.2|226
1665001200000|2022-10-05 20:20:00|14246.8|14241.8|14247.7|14242.7|14247.8|14242.8|14246.7|14241.7|138
1665001500000|2022-10-05 20:25:00|14247.6|14242.6|14248.1|14243.1|14248.2|14243.2|14247.4|14242.4|115
1665001800000|2022-10-05 20:30:00|14248|14243|14250.2|14245.2|14250.6|14245.6|14248|14243|75
1665002100000|2022-10-05 20:35:00|14250.1|14245.1|14247.5|14242.5|14250.3|14246|14247.5|14242.5|85
1665002400000|2022-10-05 20:40:00|14248|14243|14248.1|14243.1|14248.7|14243.7|14246.9|14241.9|71
1665002700000|2022-10-05 20:45:00|14248|14243|14252.8|14242.8|14261.4|14245.9|14247.8|14238|372
1665003000000|2022-10-05 20:50:00|14252.5|14244|14251.8|14238.9|14263|14247|14251.5|14237.1|161
1665003300000|2022-10-05 20:55:00|14252.3|14238.8|14268|14252|14272.5|14256.5|14251.7|14236.6|267
1665003600000|2022-10-05 21:00:00|14269.9|14253.9|14255.7|14239.7|14269.9|14253.9|14255.7|14239.7|43
1665003900000|2022-10-05 21:05:00|14256.5|14240.5|14261.7|14245.7|14263.1|14247.1|14256.5|14240.5|46
1665004200000|2022-10-05 21:10:00|14261.8|14245.8|14260.6|14244.6|14263.3|14247.3|14257.3|14241.3|80
1665004500000|2022-10-05 21:15:00|14260.5|14244.5|14256.1|14240.1|14261.3|14245.3|14252.9|14239|90
1665004800000|2022-10-05 21:20:00|14256.3|14240.3|14253.7|14237.7|14256.8|14240.8|14253.6|14237.6|83
1665005100000|2022-10-05 21:25:00|14253.8|14237.8|14254.1|14238.1|14254.5|14238.5|14253.8|14237.8|23
1665005400000|2022-10-05 21:30:00|14253.7|14237.7|14250.7|14240.9|14254.2|14242|14250.2|14237.7|80
1665005700000|2022-10-05 21:35:00|14250.6|14240.6|14251.3|14241.3|14251.3|14243.6|14248.8|14240.6|31
1665006000000|2022-10-05 21:40:00|14250.9|14242.2|14255|14239|14256.2|14244.7|14249.4|14238.6|87
1665006300000|2022-10-05 21:45:00|14252.8|14237.9|14244.7|14237.3|14252.8|14243.3|14244.7|14237.1|93
1665006600000|2022-10-05 21:50:00|14245.5|14237|14245.5|14237|14245.6|14239.3|14244.3|14237|79
1665006900000|2022-10-05 21:55:00|14245.1|14237.1|14245.3|14238.4|14252.6|14239.3|14243.9|14235.5|103
1665007200000|2022-10-05 22:00:00|14250.4|14238.3|14249.3|14234.5|14252.4|14239.8|14244.8|14230.5|198
1665007500000|2022-10-05 22:05:00|14249.2|14234.8|14244.9|14237|14249.2|14238.8|14243.8|14234.1|133
1665007800000|2022-10-05 22:10:00|14245|14237.1|14243.9|14236.1|14248.4|14237.1|14243.5|14232.3|89
1665008100000|2022-10-05 22:15:00|14244.6|14235.2|14257|14241|14257|14242.7|14244.6|14232.1|135
1665008400000|2022-10-05 22:20:00|14255.9|14239.9|14252.2|14239.9|14257.7|14242.9|14250.4|14238.1|127
1665008700000|2022-10-05 22:25:00|14252.3|14240|14250.2|14242|14255.4|14242.9|14250.2|14237.8|152
1665009000000|2022-10-05 22:30:00|14250.3|14241.9|14250.6|14242.5|14256.4|14245.2|14249.9|14238.4|155
1665009300000|2022-10-05 22:35:00|14250.5|14241.2|14253.5|14239.9|14254.8|14243.4|14249.8|14238.8|140
1665009600000|2022-10-05 22:40:00|14253.4|14241.7|14250.7|14242.8|14253.6|14244|14249|14239.6|132
1665009900000|2022-10-05 22:45:00|14250.8|14242.9|14249.7|14242.9|14252.7|14243.3|14249.3|14240|108
1665010200000|2022-10-05 22:50:00|14250.5|14242.4|14250.2|14242.9|14253.5|14243.1|14249.6|14239.2|51
1665010500000|2022-10-05 22:55:00|14249.9|14242.6|14250.1|14242.8|14253|14243.5|14249.9|14239.9|41
1665010800000|2022-10-05 23:00:00|14250.4|14243.1|14248.7|14243.7|14251|14243.9|14248.1|14241.3|119
1665011100000|2022-10-05 23:05:00|14248.5|14243.5|14246.7|14241.7|14248.6|14243.6|14245.9|14240.2|101
1665011400000|2022-10-05 23:10:00|14246.6|14241.6|14242.8|14237.8|14247.9|14242.9|14242.7|14237.7|220
1665011700000|2022-10-05 23:15:00|14242.7|14237.7|14240.9|14235.9|14244|14238.1|14240.3|14234.7|209
1665012000000|2022-10-05 23:20:00|14240.7|14235.7|14238.1|14233.1|14241.5|14235.9|14237.9|14232.8|214
1665012300000|2022-10-05 23:25:00|14238.2|14233.2|14235.4|14230.4|14238.7|14233.7|14234.8|14229.8|276
1665012600000|2022-10-05 23:30:00|14235.5|14230.5|14231.2|14226.2|14236|14231|14231.1|14226.1|342
1665012900000|2022-10-05 23:35:00|14231.4|14226.4|14231.8|14226.8|14232.6|14227.6|14231.2|14226.2|221
1665013200000|2022-10-05 23:40:00|14232|14227|14233.2|14228.2|14234.2|14229.2|14231.2|14226.2|279
1665013500000|2022-10-05 23:45:00|14233.3|14228.3|14231.3|14229.3|14235|14230|14230.4|14226.9|266
1665013800000|2022-10-05 23:50:00|14232.6|14227.6|14229.3|14224.3|14232.8|14228.5|14229.1|14224.3|223
1665014100000|2022-10-05 23:55:00|14229.2|14224.2|14227.1|14222.1|14229.8|14226.1|14225.6|14221.9|149
1665014400000|2022-10-06 00:00:00|14226.9|14221.9|14224.4|14222.4|14230.6|14227|14224.4|14221.1|303
1665014700000|2022-10-06 00:05:00|14224.5|14222.5|14225.7|14223.7|14231.5|14228.2|14224.4|14221.5|331
1665015000000|2022-10-06 00:10:00|14225.8|14223.8|14224.5|14219.5|14228.9|14225.3|14220.7|14215.7|305
1665015300000|2022-10-06 00:15:00|14224.4|14219.4|14218.6|14213.6|14225|14221.3|14217|14213.3|290
1665015600000|2022-10-06 00:20:00|14218.5|14213.5|14223.4|14218.4|14224.7|14221.2|14217.3|14213.5|312
1665015900000|2022-10-06 00:25:00|14223.5|14218.5|14220.3|14215.3|14225.3|14221.3|14219.4|14214.8|249
1665016200000|2022-10-06 00:30:00|14220.2|14215.2|14225.3|14223.3|14226.7|14223.3|14220.2|14215.2|288
1665016500000|2022-10-06 00:35:00|14225.4|14223.4|14226|14224|14229.7|14226.2|14225.4|14221.6|296
1665016800000|2022-10-06 00:40:00|14225.9|14223.9|14218.7|14213.7|14227.4|14223.9|14216.7|14212.7|319
1665017100000|2022-10-06 00:45:00|14218.6|14213.6|14213.8|14208.8|14218.8|14215.6|14211.9|14207.7|339
1665017400000|2022-10-06 00:50:00|14214|14209|14219.5|14217.5|14221|14217.5|14213.2|14209|438
1665017700000|2022-10-06 00:55:00|14219.6|14217.6|14224.5|14222.5|14226.9|14224|14219.6|14216.3|352
1665018000000|2022-10-06 01:00:00|14224.3|14222.3|14227|14225|14229|14225.8|14223.7|14220.9|406
1665018300000|2022-10-06 01:05:00|14227.1|14225.1|14227.9|14225.9|14229|14226.2|14222.7|14219.2|340
1665018600000|2022-10-06 01:10:00|14228|14226|14228.2|14226.2|14232.2|14228.6|14227.6|14224.2|249
1665018900000|2022-10-06 01:15:00|14228.5|14226.5|14226.8|14224.8|14231|14227.8|14226.7|14223.4|325
1665019200000|2022-10-06 01:20:00|14226.9|14224.9|14229.5|14227.5|14231|14227.7|14224.7|14221.2|303
1665019500000|2022-10-06 01:25:00|14229.4|14227.4|14235.2|14230.2|14235.9|14232.5|14228.6|14225.2|325
1665019800000|2022-10-06 01:30:00|14235.3|14230.3|14231.2|14226.2|14236.4|14232.9|14228.6|14224.3|379
1665020100000|2022-10-06 01:35:00|14231.3|14226.3|14234.3|14232.3|14235.9|14232.8|14229|14225.5|426
1665020400000|2022-10-06 01:40:00|14234.4|14232.4|14240.1|14235.1|14241.9|14238.5|14234|14230.3|311
1665020700000|2022-10-06 01:45:00|14240.4|14235.4|14235.8|14230.8|14240.5|14235.5|14234.8|14229.8|360
1665021000000|2022-10-06 01:50:00|14235.7|14230.7|14228.8|14226.8|14235.9|14231.6|14227.9|14224.2|373
1665021300000|2022-10-06 01:55:00|14228.9|14226.9|14228.1|14223.1|14231.3|14227.6|14223.9|14220.9|465
1665021600000|2022-10-06 02:00:00|14228.4|14223.4|14223.3|14221.3|14229.4|14225.9|14220.2|14217|440
1665021900000|2022-10-06 02:05:00|14223.4|14221.4|14229.6|14224.6|14230.1|14226.7|14221.9|14218.4|400
1665022200000|2022-10-06 02:10:00|14228.1|14226.1|14225.2|14223.2|14229.5|14226.1|14223.8|14220.4|376
1665022500000|2022-10-06 02:15:00|14225.1|14223.1|14233.5|14228.5|14235.2|14232|14225.1|14221.7|353
1665022800000|2022-10-06 02:20:00|14232|14230|14234|14232|14235.8|14232.6|14231.6|14228.2|298
1665023100000|2022-10-06 02:25:00|14233.9|14231.9|14234.8|14229.8|14235.3|14232|14230|14226.9|357
1665023400000|2022-10-06 02:30:00|14233.4|14231.4|14234.5|14232.5|14238.8|14235.3|14233.2|14229.7|343
1665023700000|2022-10-06 02:35:00|14233.9|14231.9|14233.6|14231.6|14236.2|14232.8|14233.3|14229.7|304
1665024000000|2022-10-06 02:40:00|14233.7|14231.7|14230.8|14228.8|14234.9|14231.7|14229.9|14226.7|262
1665024300000|2022-10-06 02:45:00|14230.6|14228.6|14230.3|14225.3|14232.9|14229.6|14225.2|14221.9|343
1665024600000|2022-10-06 02:50:00|14230.2|14225.2|14228.5|14223.5|14231.9|14228.7|14225.4|14221.5|419
1665024900000|2022-10-06 02:55:00|14228.6|14223.6|14229.3|14227.3|14232.9|14227.9|14225.1|14221.1|359
1665025200000|2022-10-06 03:00:00|14230.7|14225.7|14230.3|14225.3|14232.5|14228|14227.9|14223.5|372
1665025500000|2022-10-06 03:05:00|14230.6|14225.6|14227.4|14225.4|14232.6|14229.4|14227.4|14224|346
1665025800000|2022-10-06 03:10:00|14228.5|14223.5|14224.5|14219.5|14230.5|14227.2|14223.5|14219.5|333
1665026100000|2022-10-06 03:15:00|14224.4|14219.4|14223.2|14218.2|14228|14224.1|14221.9|14217.8|273
1665026400000|2022-10-06 03:20:00|14223.1|14218.1|14214.1|14212.1|14223.2|14218.6|14213.9|14210.3|265
1665026700000|2022-10-06 03:25:00|14214.2|14212.2|14211.5|14209.5|14216.9|14213.9|14211.2|14208.1|246
1665027000000|2022-10-06 03:30:00|14211.6|14209.6|14220.2|14218.2|14221.1|14218.5|14211.4|14209.4|363
1665027300000|2022-10-06 03:35:00|14220.3|14218.3|14217.3|14215.3|14220.9|14218.3|14216.5|14213.2|251
1665027600000|2022-10-06 03:40:00|14217.4|14215.4|14219.4|14217.4|14223.8|14220|14216.8|14213.3|345
1665027900000|2022-10-06 03:45:00|14219.3|14217.3|14223|14218|14223.4|14220|14218.6|14215.7|310
1665028200000|2022-10-06 03:50:00|14223.2|14218.2|14220.5|14218.5|14225|14221.6|14219.8|14216.4|286
1665028500000|2022-10-06 03:55:00|14221.8|14216.8|14220|14218|14221.9|14218.8|14219.4|14216|222
1665028800000|2022-10-06 04:00:00|14220.1|14218.1|14222.2|14220.2|14225|14222.1|14220.1|14216.7|239
1665029100000|2022-10-06 04:05:00|14222.4|14220.4|14222.1|14220.1|14224.9|14222.1|14221.3|14219.3|161
1665029400000|2022-10-06 04:10:00|14222.2|14220.2|14223.1|14221.1|14224.8|14221.7|14221.6|14218.3|189
1665029700000|2022-10-06 04:15:00|14223.2|14221.2|14221.5|14219.5|14226.3|14223.1|14221.1|14217.5|264
1665030000000|2022-10-06 04:20:00|14221.2|14219.2|14219.7|14217.7|14222.8|14219.4|14217.5|14214|215
1665030300000|2022-10-06 04:25:00|14219.6|14217.6|14218.4|14213.4|14221.1|14217.8|14216.9|14213.2|239
1665030600000|2022-10-06 04:30:00|14216.9|14214.9|14216|14214|14221.1|14217.7|14215.8|14212.3|222
1665030900000|2022-10-06 04:35:00|14216.1|14214.1|14219.5|14217.5|14221|14217.6|14215.2|14211.9|269
1665031200000|2022-10-06 04:40:00|14219.6|14217.6|14214.9|14212.9|14220.8|14217.6|14214.5|14211.3|265
1665031500000|2022-10-06 04:45:00|14214.8|14212.8|14214.3|14212.3|14218|14214.6|14213.5|14210.3|245
1665031800000|2022-10-06 04:50:00|14214.4|14212.4|14210.6|14208.6|14215.3|14212.4|14210.2|14208.2|118
1665032100000|2022-10-06 04:55:00|14210.7|14208.7|14209.2|14207.2|14214|14211|14209.2|14207.2|229
1665032400000|2022-10-06 05:00:00|14208.8|14206.8|14211.8|14209.8|14211.8|14209.8|14207.5|14204.2|226
1665032700000|2022-10-06 05:05:00|14211.9|14209.9|14214.5|14212.5|14215.8|14212.9|14211.9|14209.5|195
1665033000000|2022-10-06 05:10:00|14214.4|14212.4|14214|14212|14216|14212.9|14213.3|14209.8|137
1665033300000|2022-10-06 05:15:00|14213.9|14211.9|14214.3|14212.3|14215.7|14212.3|14212.3|14209.2|262
1665033600000|2022-10-06 05:20:00|14214.2|14212.2|14217.6|14215.6|14219.2|14215.9|14214.1|14210.6|188
1665033900000|2022-10-06 05:25:00|14217.7|14215.7|14215.7|14213.7|14219.2|14215.9|14215.5|14213.1|200
1665034200000|2022-10-06 05:30:00|14215.6|14213.6|14211|14206|14217.5|14214.1|14209.8|14206|301
1665034500000|2022-10-06 05:35:00|14211.1|14206.1|14204.7|14202.7|14211.6|14208.1|14204.6|14201.3|246
1665034800000|2022-10-06 05:40:00|14204.8|14202.8|14207.1|14205.1|14211.4|14207.9|14204|14200.5|248
1665035100000|2022-10-06 05:45:00|14207|14205|14206.9|14204.9|14208.4|14205.1|14201.6|14198.3|362
1665035400000|2022-10-06 05:50:00|14207|14205|14211.6|14209.6|14212.8|14209.7|14206.7|14203.5|310
1665035700000|2022-10-06 05:55:00|14211.5|14209.5|14210.5|14208.5|14212.8|14209.6|14208.3|14204.9|209
1665036000000|2022-10-06 06:00:00|14210.6|14208.6|14219.8|14217.8|14222.9|14219.2|14210.6|14207.6|470
1665036300000|2022-10-06 06:05:00|14219.5|14217.5|14218.9|14213.9|14222|14218.5|14213.9|14210.5|433
1665036600000|2022-10-06 06:10:00|14219|14214|14218.2|14216.2|14221.8|14218.7|14217.3|14213.5|310
1665036900000|2022-10-06 06:15:00|14218.4|14216.4|14224.7|14222.7|14226.3|14223.5|14217.9|14214.8|430
1665037200000|2022-10-06 06:20:00|14224.6|14222.6|14224.8|14222.8|14228.4|14225.7|14222.2|14220.2|430
1665037500000|2022-10-06 06:25:00|14225.1|14223.1|14225.2|14223.2|14227.6|14225.5|14223.7|14220.6|340
1665037800000|2022-10-06 06:30:00|14225.1|14223.1|14219.4|14217.4|14225.9|14223.1|14219|14215.6|310
1665038100000|2022-10-06 06:35:00|14219.5|14217.5|14223.8|14221.8|14225.4|14221.9|14219.5|14215.9|327
1665038400000|2022-10-06 06:40:00|14224.1|14222.1|14227.7|14222.7|14228|14224.3|14223.6|14220.3|342
1665038700000|2022-10-06 06:45:00|14226.1|14224.1|14226.7|14221.7|14227.9|14224.3|14224.5|14221.1|339
1665039000000|2022-10-06 06:50:00|14226.8|14221.8|14232.6|14227.6|14233.3|14230|14225.2|14221.5|307
1665039300000|2022-10-06 06:55:00|14232.5|14227.5|14237.8|14235.8|14238.5|14236.1|14231|14227.2|376
1665039600000|2022-10-06 07:00:00|14237.6|14235.6|14239.1|14234.1|14241|14238.1|14235.2|14231.4|541
1665039900000|2022-10-06 07:05:00|14239|14234|14239.8|14234.8|14239.9|14235.9|14233.3|14229.8|547
1665040200000|2022-10-06 07:10:00|14239.6|14234.6|14233.2|14231.2|14240.3|14236.9|14232.2|14229.4|569
1665040500000|2022-10-06 07:15:00|14233.9|14228.9|14234.6|14232.6|14239|14235.6|14230.8|14227.4|444
1665040800000|2022-10-06 07:20:00|14234.8|14232.8|14239.2|14237.2|14241|14238.1|14234.7|14231.7|469
1665041100000|2022-10-06 07:25:00|14239.1|14237.1|14236.8|14231.8|14240.8|14238.3|14234.5|14231|422
1665041400000|2022-10-06 07:30:00|14236.7|14231.7|14237.5|14232.5|14239.5|14236.4|14235|14231.5|419
1665041700000|2022-10-06 07:35:00|14237.4|14232.4|14234.9|14232.9|14238.6|14235.4|14234.2|14230.7|411
1665042000000|2022-10-06 07:40:00|14234.8|14232.8|14236.2|14234.2|14238.8|14235.4|14234.1|14231.2|353
1665042300000|2022-10-06 07:45:00|14236.1|14234.1|14235.1|14233.1|14238.5|14234.8|14234.3|14231.1|464
1665042600000|2022-10-06 07:50:00|14235.2|14233.2|14235.9|14233.9|14238.5|14235.2|14234.6|14231.8|451
1665042900000|2022-10-06 07:55:00|14235.8|14233.8|14236.4|14234.4|14236.7|14234.7|14232.9|14229.4|416
1665043200000|2022-10-06 08:00:00|14236.5|14234.5|14238.7|14236.7|14240.9|14237.5|14235.9|14232.5|396
1665043500000|2022-10-06 08:05:00|14238.6|14236.6|14239.9|14234.9|14240.4|14236.9|14233.6|14230.6|399
1665043800000|2022-10-06 08:10:00|14239.8|14234.8|14241.6|14239.6|14243.1|14239.6|14237.5|14234|385
1665044100000|2022-10-06 08:15:00|14241.5|14239.5|14241.4|14239.4|14242.8|14239.5|14238.7|14235.6|362
1665044400000|2022-10-06 08:20:00|14241.3|14239.3|14245.9|14243.9|14247.1|14244|14241.1|14239.1|372
1665044700000|2022-10-06 08:25:00|14246|14244|14247|14245|14248.5|14245.2|14244.7|14241.2|333
1665045000000|2022-10-06 08:30:00|14246.9|14244.9|14246.3|14244.3|14249|14246|14245|14241.2|356
1665045300000|2022-10-06 08:35:00|14247|14242|14246.1|14244.1|14248.3|14244.9|14243.7|14240|444
1665045600000|2022-10-06 08:40:00|14246.4|14244.4|14250|14248|14250.3|14248.3|14245|14241.4|402
1665045900000|2022-10-06 08:45:00|14249.9|14247.9|14246.2|14241.2|14251.4|14248|14244.8|14241.2|453
1665046200000|2022-10-06 08:50:00|14246.5|14241.5|14249.4|14244.4|14251.2|14247.4|14245|14241.4|529
1665046500000|2022-10-06 08:55:00|14249.5|14244.5|14248.4|14243.4|14251.1|14248.2|14248.1|14243.4|291
1665046800000|2022-10-06 09:00:00|14248.5|14243.5|14249.6|14244.6|14251|14247.6|14247.7|14243.3|349
1665047100000|2022-10-06 09:05:00|14249.9|14244.9|14248.7|14243.7|14250|14246.9|14247|14242.4|361
1665047400000|2022-10-06 09:10:00|14248.8|14243.8|14248.9|14243.9|14249.8|14246.3|14245.8|14242.4|368
1665047700000|2022-10-06 09:15:00|14248.8|14243.8|14245.4|14243.4|14250.9|14246.8|14245.2|14241.3|403
1665048000000|2022-10-06 09:20:00|14246.9|14241.9|14246.1|14244.1|14248.2|14244.6|14244.5|14241|359
1665048300000|2022-10-06 09:25:00|14246.2|14244.2|14246.6|14244.6|14249.8|14246.1|14245|14241.4|335
1665048600000|2022-10-06 09:30:00|14246.5|14244.5|14247.3|14245.3|14249.1|14246.5|14245.5|14242.7|344
1665048900000|2022-10-06 09:35:00|14247.4|14245.4|14248.9|14246.9|14250.9|14247.2|14247.2|14243.5|313
1665049200000|2022-10-06 09:40:00|14248.8|14246.8|14249.1|14247.1|14250.1|14248|14247.8|14244.3|287
1665049500000|2022-10-06 09:45:00|14249.2|14247.2|14250.9|14248.9|14252.1|14248.9|14248.1|14244.8|340
1665049800000|2022-10-06 09:50:00|14251|14249|14250.5|14248.5|14252.5|14249.3|14249.1|14246|346
1665050100000|2022-10-06 09:55:00|14250.4|14248.4|14253.8|14248.8|14253.8|14250.4|14249.8|14246.4|259
1665050400000|2022-10-06 10:00:00|14252.5|14250.5|14252.4|14250.4|14254|14251.1|14250.9|14247.4|319
1665050700000|2022-10-06 10:05:00|14252.3|14250.3|14252.5|14250.5|14254.3|14251.2|14251|14247.8|309
1665051000000|2022-10-06 10:10:00|14252.4|14250.4|14251.9|14249.9|14253.4|14250.9|14249.4|14245.5|363
1665051300000|2022-10-06 10:15:00|14251.8|14249.8|14255|14250|14255.3|14251.9|14250.8|14247.4|309
1665051600000|2022-10-06 10:20:00|14255.1|14250.1|14255.9|14253.9|14257.3|14254.1|14252.8|14249.4|262
1665051900000|2022-10-06 10:25:00|14256|14254|14256.8|14251.8|14257.5|14254.4|14254.5|14251|179
1665052200000|2022-10-06 10:30:00|14256.9|14251.9|14256.4|14251.4|14258|14254.5|14254.4|14250.6|324
1665052500000|2022-10-06 10:35:00|14256.3|14251.3|14256.7|14251.7|14258|14254.7|14254.2|14250.7|316
1665052800000|2022-10-06 10:40:00|14256.6|14251.6|14255.5|14253.5|14258.2|14254.9|14255.1|14251.5|273
1665053100000|2022-10-06 10:45:00|14255.4|14253.4|14255.9|14250.9|14257.7|14255.1|14254.4|14249.4|242
1665053400000|2022-10-06 10:50:00|14255.5|14250.5|14256.3|14251.3|14257|14253.7|14253.7|14250.4|338
1665053700000|2022-10-06 10:55:00|14256.2|14251.2|14253.9|14248.9|14257.8|14254.3|14252.4|14248.5|313
1665054000000|2022-10-06 11:00:00|14253.8|14248.8|14250.3|14245.3|14253.8|14250.2|14248.2|14244.6|381
1665054300000|2022-10-06 11:05:00|14250.8|14245.8|14248.9|14246.9|14251.2|14247.4|14247|14242.8|286
1665054600000|2022-10-06 11:10:00|14248.8|14246.8|14251.8|14249.8|14253.5|14250|14247.7|14244.2|302
1665054900000|2022-10-06 11:15:00|14251.7|14249.7|14250.6|14248.6|14253.9|14250.5|14248|14244.2|309
1665055200000|2022-10-06 11:20:00|14250.5|14248.5|14256.4|14251.4|14256.4|14252.9|14248.8|14245.9|324
1665055500000|2022-10-06 11:25:00|14256.3|14251.3|14257.2|14252.2|14258.4|14255|14254.7|14250.9|228
1665055800000|2022-10-06 11:30:00|14257.3|14252.3|14253.1|14251.1|14257.3|14253.9|14251|14247.4|285
1665056100000|2022-10-06 11:35:00|14253.4|14251.4|14253.6|14248.6|14255|14251.4|14250.1|14246.8|349
1665056400000|2022-10-06 11:40:00|14253.5|14248.5|14256.7|14251.7|14257.8|14253.6|14250.8|14247.1|268
1665056700000|2022-10-06 11:45:00|14256.5|14251.5|14256.6|14254.6|14258.4|14255.2|14256.1|14251.5|209
1665057000000|2022-10-06 11:50:00|14256.7|14254.7|14259.2|14254.2|14259.3|14255.8|14251.7|14248.3|331
1665057300000|2022-10-06 11:55:00|14259.1|14254.1|14253.3|14251.3|14259.1|14255.7|14253.3|14250.3|187
1665057600000|2022-10-06 12:00:00|14253.2|14251.2|14256.2|14254.2|14258|14254.4|14252.3|14248.9|419
1665057900000|2022-10-06 12:05:00|14256.3|14254.3|14257.4|14255.4|14259|14256.1|14255.3|14251.9|228
1665058200000|2022-10-06 12:10:00|14257.3|14255.3|14257.4|14255.4|14258.8|14255.8|14255.1|14251.7|294
1665058500000|2022-10-06 12:15:00|14257.3|14255.3|14256.1|14254.1|14259|14255.8|14255.2|14251.6|251
1665058800000|2022-10-06 12:20:00|14256.3|14254.3|14252.5|14250.5|14258|14254.3|14251.8|14248.4|388
1665059100000|2022-10-06 12:25:00|14254.2|14249.2|14256.7|14251.7|14257.7|14252.7|14254|14249.2|206
1665059400000|2022-10-06 12:30:00|14256.5|14251.5|14245.8|14240.8|14256.9|14251.7|14244.1|14240.6|492
1665059700000|2022-10-06 12:35:00|14245.9|14240.9|14239.6|14237.6|14246.6|14243|14239|14235.5|459
1665060000000|2022-10-06 12:40:00|14239.9|14237.9|14244.9|14239.9|14244.9|14241.5|14238.8|14235.3|459
1665060300000|2022-10-06 12:45:00|14244.8|14239.8|14252.3|14250.3|14253.6|14250.4|14243.4|14239.5|414
1665060600000|2022-10-06 12:50:00|14252.4|14250.4|14251.8|14249.8|14255|14251.8|14249.8|14247.4|369
1665060900000|2022-10-06 12:55:00|14251.7|14249.7|14251.8|14246.8|14253.7|14250.5|14249.1|14245.4|415
1665061200000|2022-10-06 13:00:00|14252|14247|14258.8|14256.8|14260.4|14256.9|14250.6|14245.6|460
1665061500000|2022-10-06 13:05:00|14258.7|14256.7|14259.5|14254.5|14261.5|14258|14257.7|14252.9|425
1665061800000|2022-10-06 13:10:00|14259.4|14254.4|14257.9|14255.9|14261.4|14258.2|14257.7|14254.1|401
1665062100000|2022-10-06 13:15:00|14258|14256|14259.8|14254.8|14261.6|14258.2|14257.8|14254.1|353
1665062400000|2022-10-06 13:20:00|14259.9|14254.9|14261.3|14259.3|14262.8|14259.4|14258.3|14254.7|313
1665062700000|2022-10-06 13:25:00|14261.4|14259.4|14263.1|14258.1|14263.9|14260.5|14260.6|14257.2|276
1665063000000|2022-10-06 13:30:00|14261.7|14259.7|14262.7|14257.7|14264.3|14260.9|14259.8|14256.2|445
1665063300000|2022-10-06 13:35:00|14263.3|14258.3|14256.8|14251.8|14264|14260.6|14255.6|14251.8|513
1665063600000|2022-10-06 13:40:00|14256.9|14251.9|14258.1|14253.1|14258.4|14254.5|14252|14248.1|491
1665063900000|2022-10-06 13:45:00|14258.2|14253.2|14264|14259|14264.6|14261.1|14258.2|14253.2|534
1665064200000|2022-10-06 13:50:00|14263.9|14258.9|14264.9|14259.9|14265.2|14262.5|14261.6|14257.8|388
1665064500000|2022-10-06 13:55:00|14264.8|14259.8|14265.5|14260.5|14266.6|14263.2|14263.7|14259.8|291
1665064800000|2022-10-06 14:00:00|14265.6|14260.6|14266.4|14264.4|14268.5|14265.2|14264.2|14260.4|422
1665065100000|2022-10-06 14:05:00|14267.9|14262.9|14270.1|14265.1|14271.9|14268.2|14266.6|14262.9|449
1665065400000|2022-10-06 14:10:00|14270.2|14265.2|14271.4|14266.4|14272|14268.3|14268.7|14264|495
1665065700000|2022-10-06 14:15:00|14271.3|14266.3|14270.5|14265.5|14272.7|14268.1|14268.7|14263.8|431
1665066000000|2022-10-06 14:20:00|14270.2|14265.2|14268.9|14263.9|14274.1|14270|14267.2|14263.3|499
1665066300000|2022-10-06 14:25:00|14268.5|14263.5|14272.9|14267.9|14273.8|14268.8|14265.2|14261.4|489
1665066600000|2022-10-06 14:30:00|14273|14268|14276.6|14271.6|14276.6|14272.9|14270.8|14266.6|513
1665066900000|2022-10-06 14:35:00|14276.5|14271.5|14274.3|14269.3|14276.5|14272.3|14272.6|14268.9|397
1665067200000|2022-10-06 14:40:00|14274.2|14269.2|14276.6|14271.6|14277.5|14273.4|14272.5|14269|308
1665067500000|2022-10-06 14:45:00|14274.8|14272.8|14273.4|14268.4|14280.9|14276.9|14271.4|14267.6|418
1665067800000|2022-10-06 14:50:00|14273.3|14268.3|14274.3|14272.3|14276.8|14273.5|14271|14267.8|396
1665068100000|2022-10-06 14:55:00|14274.2|14272.2|14273.8|14271.8|14280.2|14276.7|14272.6|14269.1|474
1665068400000|2022-10-06 15:00:00|14273.7|14271.7|14275.6|14270.6|14277.3|14273.7|14273.2|14269.6|380
1665068700000|2022-10-06 15:05:00|14275.5|14270.5|14278.8|14273.8|14280|14275|14272.2|14268.4|389
1665069000000|2022-10-06 15:10:00|14278.5|14273.5|14280.2|14278.2|14281.5|14278.2|14277.7|14272.7|368
1665069300000|2022-10-06 15:15:00|14280.3|14278.3|14279.2|14274.2|14284.6|14280.6|14277.9|14272.9|436
1665069600000|2022-10-06 15:20:00|14279.3|14274.3|14280.2|14275.2|14281.9|14276.9|14275.7|14270.7|478
1665069900000|2022-10-06 15:25:00|14280.3|14275.3|14276|14271|14280.8|14275.8|14275|14270|459
1665070200000|2022-10-06 15:30:00|14275.9|14270.9|14279.7|14274.7|14281.2|14277.6|14275.8|14270.8|479
1665070500000|2022-10-06 15:35:00|14279.6|14274.6|14283.5|14278.5|14284.1|14280.1|14274.2|14270.5|557
1665070800000|2022-10-06 15:40:00|14283.6|14278.6|14288.5|14283.5|14288.8|14284.7|14283.2|14278.6|369
1665071100000|2022-10-06 15:45:00|14288.4|14283.4|14286.7|14281.7|14288.9|14284.5|14281.8|14278.3|375
1665071400000|2022-10-06 15:50:00|14285.2|14283.2|14286.2|14281.2|14288.6|14283.7|14282.9|14279.3|433
1665071700000|2022-10-06 15:55:00|14286|14281|14294.9|14292.9|14297.5|14293.9|14284.4|14279.4|424
1665072000000|2022-10-06 16:00:00|14295|14293|14295.6|14290.6|14298|14294.1|14291|14286.6|455
1665072300000|2022-10-06 16:05:00|14295.5|14290.5|14298.1|14293.1|14298.8|14295.1|14292.4|14288.7|343
1665072600000|2022-10-06 16:10:00|14298.2|14293.2|14299.4|14294.4|14301.2|14298.1|14297.7|14292.7|364
1665072900000|2022-10-06 16:15:00|14299.5|14294.5|14299.9|14294.9|14301.5|14296.5|14297.6|14292.6|411
1665073200000|2022-10-06 16:20:00|14300|14295|14296.5|14291.5|14301.1|14296.1|14292.7|14287.7|431
1665073500000|2022-10-06 16:25:00|14296|14291|14293.8|14288.8|14297.8|14292.8|14292.5|14287.5|371
1665073800000|2022-10-06 16:30:00|14293.5|14288.5|14290.5|14285.5|14296.4|14292.5|14290|14285|419
1665074100000|2022-10-06 16:35:00|14290.6|14285.6|14292|14287|14295.4|14290.4|14289.9|14284.9|381
1665074400000|2022-10-06 16:40:00|14292.1|14287.1|14288.7|14283.7|14294.9|14289.9|14288.3|14283.3|361
1665074700000|2022-10-06 16:45:00|14288.8|14283.8|14291.8|14286.8|14293.9|14288.9|14287.2|14282.2|440
1665075000000|2022-10-06 16:50:00|14291.6|14286.6|14293.3|14288.3|14295.6|14290.6|14291.4|14286.4|423
1665075300000|2022-10-06 16:55:00|14293.5|14288.5|14292|14287|14294.1|14289.1|14291.5|14286.5|324
1665075600000|2022-10-06 17:00:00|14291.8|14286.8|14289|14284|14291.8|14286.8|14287.3|14282.3|390
1665075900000|2022-10-06 17:05:00|14288.9|14283.9|14291.2|14286.2|14293|14288|14287.7|14282.7|299
1665076200000|2022-10-06 17:10:00|14291.1|14286.1|14282.9|14280.9|14291.2|14286.2|14282.8|14278.6|304
1665076500000|2022-10-06 17:15:00|14283|14281|14282.1|14277.1|14284.9|14281.2|14281.2|14276.2|315
1665076800000|2022-10-06 17:20:00|14282.2|14277.2|14283.9|14278.9|14284.9|14279.9|14282|14277|308
1665077100000|2022-10-06 17:25:00|14284|14279|14283|14278|14285.7|14280.7|14282.3|14277.3|294
1665077400000|2022-10-06 17:30:00|14282.9|14277.9|14286.1|14281.1|14286.1|14282.6|14282.9|14277.9|311
1665077700000|2022-10-06 17:35:00|14286|14281|14287|14282|14287.7|14282.8|14284.8|14280.1|262
1665078000000|2022-10-06 17:40:00|14286.9|14281.9|14285.1|14280.1|14287.1|14282.1|14282.8|14277.8|276
1665078300000|2022-10-06 17:45:00|14285.2|14280.2|14284|14279|14286.7|14282.2|14282.5|14278.9|251
1665078600000|2022-10-06 17:50:00|14284.1|14279.1|14281.8|14276.8|14284.1|14279.9|14280.8|14276.7|217
1665078900000|2022-10-06 17:55:00|14281.9|14276.9|14277.8|14272.8|14281.9|14277.9|14276.4|14272.2|358
1665079200000|2022-10-06 18:00:00|14277.7|14272.7|14284.5|14279.5|14284.7|14279.7|14277.7|14272.7|309
1665079500000|2022-10-06 18:05:00|14283.9|14278.9|14284.5|14279.5|14285.8|14280.8|14282.6|14277.6|304
1665079800000|2022-10-06 18:10:00|14284.6|14279.6|14281.1|14276.1|14286.7|14282.1|14279.3|14274.3|369
1665080100000|2022-10-06 18:15:00|14281.2|14276.2|14284.7|14279.7|14286.4|14282|14280.1|14276.2|358
1665080400000|2022-10-06 18:20:00|14284.8|14279.8|14283.9|14278.9|14285.7|14281.8|14282.5|14277.6|290
1665080700000|2022-10-06 18:25:00|14283.7|14278.7|14284.8|14279.8|14286.1|14281.1|14282.2|14277.2|281
1665081000000|2022-10-06 18:30:00|14284.5|14279.5|14284.3|14279.3|14285.1|14280.9|14280.6|14275.6|299
1665081300000|2022-10-06 18:35:00|14284.2|14279.2|14283.9|14278.9|14284.5|14279.5|14281.3|14276.3|299
1665081600000|2022-10-06 18:40:00|14284|14279|14287.8|14282.8|14287.9|14282.9|14282.9|14278.8|282
1665081900000|2022-10-06 18:45:00|14287.9|14282.9|14292.6|14287.6|14292.8|14289.4|14287.8|14282.8|320
1665082200000|2022-10-06 18:50:00|14292.7|14287.7|14292.9|14287.9|14297.4|14292.6|14291.7|14286.7|323
1665082500000|2022-10-06 18:55:00|14293|14288|14296.5|14291.5|14296.9|14291.9|14290.4|14285.4|385
1665082800000|2022-10-06 19:00:00|14296.2|14291.2|14294.4|14289.4|14299|14294|14293.6|14288.6|422
1665083100000|2022-10-06 19:05:00|14294.5|14289.5|14294.7|14289.7|14296.8|14291.8|14294.5|14289.5|359
1665083400000|2022-10-06 19:10:00|14294.8|14289.8|14295.8|14290.8|14297.4|14292.4|14294.7|14289.7|319
1665083700000|2022-10-06 19:15:00|14295.7|14290.7|14295.1|14290.1|14296.7|14291.7|14294.3|14289.3|378
1665084000000|2022-10-06 19:20:00|14295.2|14290.2|14294.7|14289.7|14296.2|14291.2|14294.1|14289.1|344
1665084300000|2022-10-06 19:25:00|14294.8|14289.8|14292|14287|14295.4|14290.4|14291.7|14286.7|265
1665084600000|2022-10-06 19:30:00|14291.9|14286.9|14293.5|14288.5|14294.5|14289.5|14291.6|14286.6|186
1665084900000|2022-10-06 19:35:00|14293.6|14288.6|14295.6|14290.6|14295.9|14290.9|14293.3|14288.3|294
1665085200000|2022-10-06 19:40:00|14295.9|14290.9|14293|14288|14296.7|14291.7|14292.3|14287.3|274
1665085500000|2022-10-06 19:45:00|14293.1|14288.1|14292.8|14287.8|14294.2|14289.2|14290.4|14285.4|279
1665085800000|2022-10-06 19:50:00|14292.9|14287.9|14293|14288|14293.9|14288.9|14292.2|14287.2|235
1665086100000|2022-10-06 19:55:00|14293.1|14288.1|14292.8|14287.8|14294.2|14289.2|14291.7|14286.7|258
1665086400000|2022-10-06 20:00:00|14293.1|14288.1|14293.5|14288.5|14293.8|14288.8|14293.1|14288.1|123
1665086700000|2022-10-06 20:05:00|14293.4|14288.4|14291.5|14286.5|14293.4|14288.4|14291.2|14286.2|115
1665087000000|2022-10-06 20:10:00|14291.6|14286.6|14292.1|14287.1|14292.1|14287.1|14291.3|14286.3|212
1665087300000|2022-10-06 20:15:00|14292|14287|14290.9|14285.9|14292.3|14287.3|14290.7|14285.7|167
1665087600000|2022-10-06 20:20:00|14290.8|14285.8|14291.4|14286.4|14292|14287|14290|14285|209
1665087900000|2022-10-06 20:25:00|14291.6|14286.6|14291.8|14286.8|14292.2|14287.2|14291.4|14286.4|138
1665088200000|2022-10-06 20:30:00|14291.9|14286.9|14291.8|14286.8|14292.2|14287.2|14291.4|14286.4|44
1665088500000|2022-10-06 20:35:00|14291.7|14286.7|14292.3|14287.3|14292.4|14287.4|14291.6|14286.6|42
1665088800000|2022-10-06 20:40:00|14292.5|14287.5|14294.2|14289.2|14294.6|14289.6|14292.4|14287.4|57
1665089100000|2022-10-06 20:45:00|14294.3|14289.3|14295.6|14290.6|14297.5|14291.6|14294.2|14288.6|83
1665089400000|2022-10-06 20:50:00|14295.5|14290.5|14296.4|14289.9|14297.6|14291.2|14295.3|14289|63
1665089700000|2022-10-06 20:55:00|14295.6|14290.6|14298.1|14287.2|14299.6|14290.6|14295.4|14285.4|97
1665090000000|2022-10-06 21:00:00|14296.5|14280.5|14291.2|14275.2|14300.6|14284.6|14291.2|14275.2|44
1665090300000|2022-10-06 21:05:00|14291.1|14275.1|14289.4|14273.4|14293.1|14277.1|14287.1|14271.1|90
1665090600000|2022-10-06 21:10:00|14289.9|14273.9|14296.7|14280.7|14298.4|14282.4|14289.6|14273.6|70
1665090900000|2022-10-06 21:15:00|14296.6|14280.6|14297.3|14281.3|14298.6|14284.8|14291.2|14275.2|110
1665091200000|2022-10-06 21:20:00|14297.2|14281.2|14293.9|14277.9|14298|14282|14293.6|14277.6|55
1665091500000|2022-10-06 21:25:00|14293.7|14277.7|14292.5|14276.5|14298.6|14284.3|14292.4|14276.4|34
1665091800000|2022-10-06 21:30:00|14293.8|14277.8|14299.4|14283.4|14300.5|14287.4|14293.8|14277.8|175
1665092100000|2022-10-06 21:35:00|14298.4|14287.5|14299.1|14283.1|14300|14287.6|14297.2|14282.8|108
1665092400000|2022-10-06 21:40:00|14299.4|14283.5|14293.1|14280.9|14299.7|14285.9|14292.6|14279.8|135
1665092700000|2022-10-06 21:45:00|14292.3|14283.3|14294.4|14279.9|14295.1|14284.6|14291.9|14278.5|86
1665093000000|2022-10-06 21:50:00|14294.2|14280.2|14294|14282.9|14298.6|14285.2|14289.2|14273.2|231
1665093300000|2022-10-06 21:55:00|14293.5|14283.4|14291.8|14275.8|14301.2|14293|14289.3|14273.3|204
1665093600000|2022-10-06 22:00:00|14289.2|14273.2|14291.6|14281.5|14295.5|14282.1|14288.7|14272.7|172
1665093900000|2022-10-06 22:05:00|14291.3|14280.9|14291.3|14280|14294.5|14283.2|14289.9|14279|91
1665094200000|2022-10-06 22:10:00|14291.4|14280.7|14291.1|14281.9|14291.5|14283.7|14288.7|14279.8|56
1665094500000|2022-10-06 22:15:00|14291|14281.3|14292.2|14279.8|14295|14281.6|14291|14279|62
1665094800000|2022-10-06 22:20:00|14294.6|14278.6|14291.5|14282|14295.1|14282.1|14290.9|14278.6|98
1665095100000|2022-10-06 22:25:00|14291.2|14281.7|14289.4|14282|14291.6|14282.8|14287.3|14278.3|137
1665095400000|2022-10-06 22:30:00|14289.3|14282.5|14288.6|14282.5|14290.6|14283.3|14288.1|14280.7|69
1665095700000|2022-10-06 22:35:00|14288.1|14283.1|14288.4|14282.2|14289.5|14283.1|14287.8|14281.4|46
1665096000000|2022-10-06 22:40:00|14287.7|14282.7|14287.7|14282.7|14289.5|14283|14287.6|14281.4|45
1665096300000|2022-10-06 22:45:00|14287.6|14282.6|14286.8|14281.8|14289.8|14283|14286.6|14280.8|54
1665096600000|2022-10-06 22:50:00|14287.3|14281.2|14286.8|14281.8|14288|14282.1|14286.3|14280.5|48
1665096900000|2022-10-06 22:55:00|14286.7|14281.7|14288|14283|14288.7|14283.5|14286|14281|107
1665097200000|2022-10-06 23:00:00|14287.9|14282.9|14288.8|14283.8|14289.8|14284.8|14287.7|14282.7|222
1665097500000|2022-10-06 23:05:00|14288.7|14283.7|14293|14288|14293.3|14288.3|14288.2|14283.2|250
1665097800000|2022-10-06 23:10:00|14292.9|14287.9|14291.4|14286.4|14294.9|14289.9|14290.7|14285.7|230
1665098100000|2022-10-06 23:15:00|14291.3|14286.3|14290.4|14285.4|14292.7|14287.7|14289.5|14284.5|231
1665098400000|2022-10-06 23:20:00|14290.5|14285.5|14288.8|14283.8|14290.7|14285.7|14288|14283|164
1665098700000|2022-10-06 23:25:00|14288.7|14283.7|14290.1|14285.1|14290.2|14285.2|14287|14282|179
1665099000000|2022-10-06 23:30:00|14289.9|14284.9|14290.9|14285.9|14291.3|14286.3|14289.5|14284.5|132
1665099300000|2022-10-06 23:35:00|14290.8|14285.8|14291.4|14286.4|14291.7|14286.7|14290|14285|230
1665099600000|2022-10-06 23:40:00|14291.5|14286.5|14293.6|14288.6|14294.2|14289.2|14291.4|14286.4|259
1665099900000|2022-10-06 23:45:00|14293.4|14288.4|14298|14293|14298|14293|14293.4|14288.4|278
1665100200000|2022-10-06 23:50:00|14297.9|14292.9|14300|14295|14300.2|14295.2|14296.3|14292.1|183
1665100500000|2022-10-06 23:55:00|14299.9|14294.9|14297.2|14292.2|14299.9|14295.6|14296.5|14292.2|156
1665100800000|2022-10-07 00:00:00|14297.1|14292.1|14295.8|14290.8|14297.5|14293.9|14292|14288.6|327
1665101100000|2022-10-07 00:05:00|14295.9|14290.9|14297.9|14292.9|14299.7|14296.3|14294.3|14290.5|290
1665101400000|2022-10-07 00:10:00|14297.8|14292.8|14301.3|14296.3|14302.6|14299.3|14296.1|14292.2|294
1665101700000|2022-10-07 00:15:00|14301.5|14296.5|14296.3|14291.3|14301.7|14296.7|14293.9|14290.6|266
1665102000000|2022-10-07 00:20:00|14296.2|14291.2|14294.1|14289.1|14296.3|14292.8|14291.7|14288.1|216
1665102300000|2022-10-07 00:25:00|14294.2|14289.2|14291.2|14289.2|14294.2|14290.5|14289.3|14286|347
1665102600000|2022-10-07 00:30:00|14291.3|14289.3|14293.5|14288.5|14293.7|14290.3|14290.5|14286.2|247
1665102900000|2022-10-07 00:35:00|14293.6|14288.6|14294.8|14289.8|14295.3|14291.5|14291.2|14287.8|287
1665103200000|2022-10-07 00:40:00|14293.3|14291.3|14296.5|14294.5|14296.8|14294.5|14292.9|14289.1|208
1665103500000|2022-10-07 00:45:00|14296.4|14294.4|14298.9|14296.9|14302|14298.9|14296.3|14294.3|409
1665103800000|2022-10-07 00:50:00|14298.5|14296.5|14292.1|14290.1|14300.9|14297.3|14291.3|14288.1|422
1665104100000|2022-10-07 00:55:00|14291.8|14289.8|14293.7|14291.7|14297|14292.5|14291|14287.4|479
1665104400000|2022-10-07 01:00:00|14293.8|14291.8|14299.4|14297.4|14300.9|14297.5|14293.8|14289.9|327
1665104700000|2022-10-07 01:05:00|14299.5|14297.5|14293.7|14291.7|14301|14298.4|14293.3|14289.7|430
1665105000000|2022-10-07 01:10:00|14293.8|14291.8|14296.7|14294.7|14298.3|14294.9|14293.1|14289.4|403
1665105300000|2022-10-07 01:15:00|14297.8|14292.8|14299.2|14294.2|14301.7|14298.8|14296.8|14292.3|400
1665105600000|2022-10-07 01:20:00|14298.9|14293.9|14293.6|14291.6|14299.4|14294.4|14292.3|14289|403
1665105900000|2022-10-07 01:25:00|14293.7|14291.7|14295.4|14293.4|14297|14293.7|14290.5|14287|416
1665106200000|2022-10-07 01:30:00|14295.7|14293.7|14299.9|14297.9|14301.7|14298.9|14295.1|14291.6|446
1665106500000|2022-10-07 01:35:00|14299.8|14297.8|14290.7|14288.7|14301.2|14297.9|14290.5|14286.8|333
1665106800000|2022-10-07 01:40:00|14290.6|14288.6|14289.9|14284.9|14292.8|14289.5|14288.1|14283.8|337
1665107100000|2022-10-07 01:45:00|14290.1|14285.1|14293.5|14288.5|14293.7|14288.7|14287.5|14284|294
1665107400000|2022-10-07 01:50:00|14293.6|14288.6|14293.1|14291.1|14298.7|14293.9|14292.2|14288.4|289
1665107700000|2022-10-07 01:55:00|14293.2|14291.2|14290.7|14288.7|14298.7|14295|14290.7|14287.2|352
1665108000000|2022-10-07 02:00:00|14290.6|14288.6|14297|14292|14298.7|14294.8|14290.6|14288.5|297
1665108300000|2022-10-07 02:05:00|14296.9|14291.9|14301.4|14296.4|14301.7|14298|14293.1|14289.6|357
1665108600000|2022-10-07 02:10:00|14301|14296|14297.1|14295.1|14301.2|14296.6|14294.7|14290.6|376
1665108900000|2022-10-07 02:15:00|14297|14295|14293.7|14291.7|14298|14295|14290|14286.4|460
1665109200000|2022-10-07 02:20:00|14293.6|14291.6|14295.1|14293.1|14297.2|14293.7|14293.2|14290.3|285
1665109500000|2022-10-07 02:25:00|14295|14293|14294.6|14292.6|14297.9|14294.6|14292.2|14289.3|250
1665109800000|2022-10-07 02:30:00|14294.5|14292.5|14290.7|14288.7|14295.6|14292.5|14290|14287.3|280
1665110100000|2022-10-07 02:35:00|14290.8|14288.8|14281.6|14279.6|14291.5|14289.4|14279.4|14276|319
1665110400000|2022-10-07 02:40:00|14281.7|14279.7|14282.2|14280.2|14286.9|14283.7|14280.2|14276.6|358
1665110700000|2022-10-07 02:45:00|14282.3|14280.3|14281.7|14279.7|14284.6|14281.6|14279.5|14276.5|318
1665111000000|2022-10-07 02:50:00|14282.2|14280.2|14285.4|14283.4|14287|14283.6|14282.2|14279.5|239
1665111300000|2022-10-07 02:55:00|14285.5|14283.5|14282.5|14280.5|14285.9|14283.8|14281.9|14278.4|312
1665111600000|2022-10-07 03:00:00|14282.6|14280.6|14282.8|14280.8|14283.1|14281.1|14278.4|14275.4|280
1665111900000|2022-10-07 03:05:00|14282.7|14280.7|14285.6|14283.6|14287.1|14283.6|14281.8|14279.8|176
1665112200000|2022-10-07 03:10:00|14285.5|14283.5|14285.7|14283.7|14288.4|14285|14284.2|14280.6|243
1665112500000|2022-10-07 03:15:00|14285.8|14283.8|14284.9|14282.9|14287.6|14284.3|14283.9|14280.4|201
1665112800000|2022-10-07 03:20:00|14284.8|14282.8|14285.5|14280.5|14286.4|14283|14281.3|14277.9|305
1665113100000|2022-10-07 03:25:00|14284.3|14282.3|14285.2|14283.2|14286.8|14283.4|14283.3|14280.3|221
1665113400000|2022-10-07 03:30:00|14285.1|14283.1|14288.3|14286.3|14289.1|14287.1|14284.7|14281.4|242
1665113700000|2022-10-07 03:35:00|14288.2|14286.2|14285.2|14283.2|14289.1|14286.7|14283.9|14280.6|297
1665114000000|2022-10-07 03:40:00|14285.3|14283.3|14287.1|14285.1|14288.4|14285.4|14284.3|14281.1|236
1665114300000|2022-10-07 03:45:00|14287.4|14285.4|14290.1|14288.1|14291.6|14288.5|14287.4|14285.4|224
1665114600000|2022-10-07 03:50:00|14290.2|14288.2|14288|14286|14292.3|14289.1|14286.5|14282.9|324
1665114900000|2022-10-07 03:55:00|14288.1|14286.1|14292.8|14287.8|14293|14289.5|14287.9|14285.2|298
1665115200000|2022-10-07 04:00:00|14292.7|14287.7|14290.8|14288.8|14293.7|14290.3|14290.7|14287.2|314
1665115500000|2022-10-07 04:05:00|14290.9|14288.9|14287.9|14285.9|14292.7|14289.3|14287.3|14284.2|201
1665115800000|2022-10-07 04:10:00|14288|14286|14289.5|14287.5|14291.1|14287.9|14287.5|14285.5|187
1665116100000|2022-10-07 04:15:00|14289.6|14287.6|14291.2|14289.2|14292.7|14289.5|14289.3|14287.2|214
1665116400000|2022-10-07 04:20:00|14291.1|14289.1|14289.8|14287.8|14292.8|14289.3|14289.4|14286.1|214
1665116700000|2022-10-07 04:25:00|14290|14288|14290.8|14288.8|14293.4|14289.9|14289.7|14286.2|179
1665117000000|2022-10-07 04:30:00|14290.7|14288.7|14294.9|14289.9|14294.9|14291.1|14288.1|14286|180
1665117300000|2022-10-07 04:35:00|14293.5|14291.5|14297.4|14295.4|14297.8|14295.6|14293.4|14289.9|305
1665117600000|2022-10-07 04:40:00|14297.3|14295.3|14296.5|14294.5|14299.4|14296.1|14296.3|14293.4|219
1665117900000|2022-10-07 04:45:00|14296.6|14294.6|14297|14295|14298|14295.2|14294.2|14291.8|195
1665118200000|2022-10-07 04:50:00|14296.9|14294.9|14299.5|14297.5|14300.9|14297.6|14296.4|14292.9|220
1665118500000|2022-10-07 04:55:00|14299.4|14297.4|14303.1|14298.1|14303.2|14299.9|14298|14294.6|198
1665118800000|2022-10-07 05:00:00|14301.6|14299.6|14301.2|14299.2|14303.1|14299.6|14299.5|14295.9|311
1665119100000|2022-10-07 05:05:00|14301.1|14299.1|14301.8|14296.8|14303.1|14299.8|14299.4|14296.7|176
1665119400000|2022-10-07 05:10:00|14300.3|14298.3|14296.5|14294.5|14300.3|14298.3|14293.1|14290.2|286
1665119700000|2022-10-07 05:15:00|14296.3|14294.3|14296.8|14294.8|14298|14295.2|14295.2|14292.4|295
1665120000000|2022-10-07 05:20:00|14296.6|14294.6|14294.8|14292.8|14297.7|14295.7|14294.2|14290.5|202
1665120300000|2022-10-07 05:25:00|14294.9|14292.9|14295.6|14290.6|14298|14294.4|14293.7|14290.3|166
1665120600000|2022-10-07 05:30:00|14295.5|14290.5|14294.1|14292.1|14296.4|14292.8|14293.3|14290|251
1665120900000|2022-10-07 05:35:00|14294|14292|14294|14292|14295.9|14292.6|14293.4|14290.2|216
1665121200000|2022-10-07 05:40:00|14293.9|14291.9|14294.6|14292.6|14296.3|14292.9|14292.4|14289.4|208
1665121500000|2022-10-07 05:45:00|14294.7|14292.7|14297|14292|14297|14293.6|14293.8|14290.4|227
1665121800000|2022-10-07 05:50:00|14297.1|14292.1|14293.7|14291.7|14297.1|14293.7|14293.5|14290.1|224
1665122100000|2022-10-07 05:55:00|14293.8|14291.8|14294.8|14289.8|14295.9|14292.4|14292.4|14289.8|225
1665122400000|2022-10-07 06:00:00|14294.9|14289.9|14298.9|14296.9|14299.2|14296.9|14293.6|14289.9|276
1665122700000|2022-10-07 06:05:00|14298.8|14296.8|14296.2|14294.2|14299|14297|14293.5|14290.1|437
1665123000000|2022-10-07 06:10:00|14297|14295|14302.1|14300.1|14303.4|14300.1|14297|14293.7|381
1665123300000|2022-10-07 06:15:00|14302|14300|14301.5|14299.5|14302.9|14300.1|14298|14294.7|415
1665123600000|2022-10-07 06:20:00|14301.4|14299.4|14306.2|14304.2|14306.2|14304.2|14300.6|14298.6|360
1665123900000|2022-10-07 06:25:00|14306.1|14304.1|14309.9|14307.9|14310|14308|14305.7|14302.6|303
1665124200000|2022-10-07 06:30:00|14309.8|14307.8|14308.9|14303.9|14310.1|14308.1|14306.3|14302.7|374
1665124500000|2022-10-07 06:35:00|14309.3|14304.3|14315|14310|14316.1|14311.7|14307.6|14303.4|444
1665124800000|2022-10-07 06:40:00|14315.4|14310.4|14319.8|14317.8|14321.9|14318.4|14312.3|14308.9|445
1665125100000|2022-10-07 06:45:00|14319.9|14317.9|14322.3|14320.3|14322.8|14320.8|14319.5|14315.9|350
1665125400000|2022-10-07 06:50:00|14322.1|14320.1|14319|14314|14322.3|14320.3|14318|14313.5|333
1665125700000|2022-10-07 06:55:00|14318.9|14313.9|14316.2|14311.2|14319.7|14315.7|14316.2|14311.2|365
1665126000000|2022-10-07 07:00:00|14316.3|14311.3|14310.2|14308.2|14316.3|14311.9|14308.1|14304.7|582
1665126300000|2022-10-07 07:05:00|14310.3|14308.3|14304.2|14302.2|14313|14310|14302.8|14299.7|507
1665126600000|2022-10-07 07:10:00|14304|14302|14303.6|14301.6|14307.8|14304.2|14302.2|14299.7|420
1665126900000|2022-10-07 07:15:00|14303.7|14301.7|14304.2|14299.2|14307.6|14304.8|14301.6|14298.7|426
1665127200000|2022-10-07 07:20:00|14304.3|14299.3|14299.7|14297.7|14305.7|14302.4|14299.6|14297.6|397
1665127500000|2022-10-07 07:25:00|14299.8|14297.8|14302.6|14300.6|14304.1|14300.6|14298.4|14295.6|302
1665127800000|2022-10-07 07:30:00|14302.7|14300.7|14301.3|14299.3|14304.8|14301.3|14301.1|14297.8|292
1665128100000|2022-10-07 07:35:00|14301.2|14299.2|14295.5|14290.5|14301.7|14299.2|14294.1|14290.4|394
1665128400000|2022-10-07 07:40:00|14295.6|14290.6|14298.3|14293.3|14299.2|14295.2|14291.5|14288|575
1665128700000|2022-10-07 07:45:00|14298.4|14293.4|14296.2|14294.2|14301.7|14298.3|14296.2|14292.7|401
1665129000000|2022-10-07 07:50:00|14297.2|14292.2|14294.2|14289.2|14297.5|14293.6|14292.1|14288.8|389
1665129300000|2022-10-07 07:55:00|14294.3|14289.3|14299.3|14294.3|14299.7|14296.4|14291.5|14288|418
1665129600000|2022-10-07 08:00:00|14299.2|14294.2|14297.1|14292.1|14301.7|14298.1|14294.9|14291.1|390
1665129900000|2022-10-07 08:05:00|14296.9|14291.9|14294.5|14292.5|14298.8|14294.9|14294.3|14291.2|432
1665130200000|2022-10-07 08:10:00|14294|14292|14291.8|14289.8|14297.1|14293.4|14291.5|14288.2|332
1665130500000|2022-10-07 08:15:00|14291.7|14289.7|14286.1|14284.1|14292.7|14290.7|14285.1|14282.5|390
1665130800000|2022-10-07 08:20:00|14286.2|14284.2|14282.3|14280.3|14286.7|14284.2|14281.5|14279|437
1665131100000|2022-10-07 08:25:00|14282.2|14280.2|14284.7|14282.7|14286.5|14283.1|14282|14278.9|363
1665131400000|2022-10-07 08:30:00|14286.1|14281.1|14285.4|14283.4|14289.8|14286.4|14283.4|14280.8|416
1665131700000|2022-10-07 08:35:00|14285.5|14283.5|14285.9|14283.9|14287.9|14284.7|14283.9|14279.8|440
1665132000000|2022-10-07 08:40:00|14285.8|14283.8|14288.4|14283.4|14289.3|14285.4|14285.2|14281.5|395
1665132300000|2022-10-07 08:45:00|14288.3|14283.3|14288.1|14283.1|14289.7|14286.5|14286.4|14282.8|427
1665132600000|2022-10-07 08:50:00|14288.2|14283.2|14287.2|14285.2|14289|14285.8|14286.2|14282.4|360
1665132900000|2022-10-07 08:55:00|14287.1|14285.1|14288.4|14286.4|14289.7|14286.6|14285.9|14281.9|399
1665133200000|2022-10-07 09:00:00|14288.5|14286.5|14290.3|14288.3|14291.5|14288.5|14286.7|14283.5|379
1665133500000|2022-10-07 09:05:00|14290.2|14288.2|14292.3|14287.3|14293.2|14289.8|14289.7|14286.1|317
1665133800000|2022-10-07 09:10:00|14292.2|14287.2|14294.3|14289.3|14296.6|14293|14290.8|14287.2|410
1665134100000|2022-10-07 09:15:00|14294.4|14289.4|14289.5|14287.5|14294.6|14291.5|14288.2|14285|379
1665134400000|2022-10-07 09:20:00|14289.2|14287.2|14287|14282|14290.4|14287.5|14284.2|14280.9|371
1665134700000|2022-10-07 09:25:00|14287.1|14282.1|14286.1|14281.1|14287.4|14282.8|14281.6|14278.4|387
1665135000000|2022-10-07 09:30:00|14286.2|14281.2|14286.6|14281.6|14286.6|14283.1|14282.7|14278.1|314
1665135300000|2022-10-07 09:35:00|14286.5|14281.5|14285.1|14283.1|14288.8|14285.8|14284.1|14280.9|401
1665135600000|2022-10-07 09:40:00|14285.2|14283.2|14288.1|14286.1|14289.5|14286.1|14284.8|14281.6|351
1665135900000|2022-10-07 09:45:00|14288|14286|14292.1|14287.1|14292.5|14289.2|14287.9|14284.7|360
1665136200000|2022-10-07 09:50:00|14292.2|14287.2|14290.2|14288.2|14292.6|14288.9|14288.7|14286.3|258
1665136500000|2022-10-07 09:55:00|14290.3|14288.3|14288.5|14286.5|14291.2|14288.3|14288.3|14285.1|343
1665136800000|2022-10-07 10:00:00|14288.4|14286.4|14290.2|14288.2|14292.3|14288.8|14286.2|14284|382
1665137100000|2022-10-07 10:05:00|14290.3|14288.3|14287.7|14285.7|14290.8|14288.8|14287.5|14284.7|333
1665137400000|2022-10-07 10:10:00|14287.8|14285.8|14289.6|14287.6|14290.6|14287.7|14286.1|14282.8|344
1665137700000|2022-10-07 10:15:00|14289.5|14287.5|14292.3|14290.3|14295.2|14292|14289.2|14287.2|309
1665138000000|2022-10-07 10:20:00|14292.4|14290.4|14291.3|14289.3|14294.8|14291.5|14289.9|14287.3|300
1665138300000|2022-10-07 10:25:00|14291.2|14289.2|14294.2|14289.2|14294.4|14291.4|14290.8|14288.2|316
1665138600000|2022-10-07 10:30:00|14292.7|14290.7|14292.4|14290.4|14298|14294.7|14291.7|14287|430
1665138900000|2022-10-07 10:35:00|14293.8|14288.8|14291.9|14286.9|14295.7|14291.7|14290.2|14286.3|393
1665139200000|2022-10-07 10:40:00|14291.8|14286.8|14290.1|14285.1|14292|14288.3|14287.6|14284|301
1665139500000|2022-10-07 10:45:00|14290.2|14285.2|14288.1|14286.1|14290.3|14287.3|14286.9|14283.8|356
1665139800000|2022-10-07 10:50:00|14288|14286|14291.5|14289.5|14291.8|14289.5|14287.8|14285.2|345
1665140100000|2022-10-07 10:55:00|14291.6|14289.6|14288.4|14286.4|14293|14289.9|14288.3|14284.9|375
1665140400000|2022-10-07 11:00:00|14288.5|14286.5|14286.2|14284.2|14291.2|14287.9|14286.2|14282.7|338
1665140700000|2022-10-07 11:05:00|14286.1|14284.1|14286.8|14284.8|14288.3|14285.4|14284.9|14281.6|387
1665141000000|2022-10-07 11:10:00|14286.9|14284.9|14285.2|14283.2|14288.2|14284.9|14284.4|14282|316
1665141300000|2022-10-07 11:15:00|14285.3|14283.3|14285.2|14283.2|14285.3|14283.3|14283.5|14281.5|282
1665141600000|2022-10-07 11:20:00|14285.3|14283.3|14285.8|14283.8|14286|14283.9|14283.5|14280.1|295
1665141900000|2022-10-07 11:25:00|14285.9|14283.9|14286.5|14284.5|14287.1|14284.5|14284.7|14281.8|155
1665142200000|2022-10-07 11:30:00|14288|14283|14284.9|14282.9|14288.1|14283.1|14283.8|14280.1|277
1665142500000|2022-10-07 11:35:00|14285|14283|14291.8|14286.8|14292.5|14289|14284.9|14281.6|368
1665142800000|2022-10-07 11:40:00|14291.9|14286.9|14292|14290|14293.3|14290.1|14289.4|14285.9|324
1665143100000|2022-10-07 11:45:00|14291.9|14289.9|14289.8|14284.8|14293.5|14290.1|14287.7|14284.7|388
1665143400000|2022-10-07 11:50:00|14289.9|14284.9|14290.3|14288.3|14292.4|14289|14287.9|14284.7|380
1665143700000|2022-10-07 11:55:00|14290.2|14288.2|14292.9|14290.9|14295.4|14291.8|14290|14286.6|300
1665144000000|2022-10-07 12:00:00|14293|14291|14288.9|14286.9|14294.3|14291|14288.7|14285.8|405
1665144300000|2022-10-07 12:05:00|14288.8|14286.8|14289.7|14284.7|14292.8|14288.5|14286.7|14283.4|419
1665144600000|2022-10-07 12:10:00|14289.6|14284.6|14287.8|14282.8|14290.1|14286.2|14286.8|14282.3|434
1665144900000|2022-10-07 12:15:00|14287.7|14282.7|14288.2|14283.2|14288.9|14284.8|14285.1|14280.8|375
1665145200000|2022-10-07 12:20:00|14288.4|14283.4|14285|14280|14288.5|14283.5|14284.7|14279.7|429
1665145500000|2022-10-07 12:25:00|14285.1|14280.1|14299|14283|14300.5|14293.1|14281.6|14276|429
1665145800000|2022-10-07 12:30:00|14298.2|14282.2|14304.3|14299.3|14326.2|14318.9|14292.1|14276.1|991
1665146100000|2022-10-07 12:35:00|14304.5|14299.5|14310.9|14305.9|14322.3|14317.3|14300.1|14295.1|723
1665146400000|2022-10-07 12:40:00|14311|14306|14319|14314|14320.9|14315.9|14308.9|14303.9|759
1665146700000|2022-10-07 12:45:00|14318.9|14313.9|14326.9|14321.9|14327.7|14323.7|14316.9|14311.9|702
1665147000000|2022-10-07 12:50:00|14327|14322|14330.3|14325.3|14336.8|14333.9|14320.9|14315.9|722
1665147300000|2022-10-07 12:55:00|14330.4|14325.4|14318.6|14313.6|14333.1|14328.1|14315.3|14310.3|703
1665147600000|2022-10-07 13:00:00|14318.7|14313.7|14314.9|14309.9|14319.1|14314.5|14308.7|14303.7|693
1665147900000|2022-10-07 13:05:00|14315.2|14310.2|14314.3|14309.3|14324.4|14319.4|14312.4|14307.7|736
1665148200000|2022-10-07 13:10:00|14314.2|14309.2|14302.6|14300.6|14314.9|14310.7|14300.3|14297|764
1665148500000|2022-10-07 13:15:00|14302.7|14300.7|14302.1|14297.1|14307.6|14303.8|14299.5|14295.3|665
1665148800000|2022-10-07 13:20:00|14302.2|14297.2|14307|14305|14309.9|14305.8|14302|14297|605
1665149100000|2022-10-07 13:25:00|14307.4|14305.4|14309|14304|14313.3|14309|14307.4|14303.9|623
1665149400000|2022-10-07 13:30:00|14309.1|14304.1|14305.7|14300.7|14316|14312.4|14302.5|14297.5|734
1665149700000|2022-10-07 13:35:00|14306|14301|14307.6|14302.6|14313.8|14308.8|14303.3|14298.3|747
1665150000000|2022-10-07 13:40:00|14307.7|14302.7|14320.2|14315.2|14322.6|14317.6|14304.4|14299.4|674
1665150300000|2022-10-07 13:45:00|14320.4|14315.4|14324|14319|14327.6|14323.7|14314.1|14309.1|735
1665150600000|2022-10-07 13:50:00|14324.1|14319.1|14323.7|14318.7|14328.2|14323.2|14318.7|14313.7|670
1665150900000|2022-10-07 13:55:00|14323.8|14318.8|14319.2|14314.2|14324.7|14319.7|14313.1|14309.2|611
1665151200000|2022-10-07 14:00:00|14319.8|14314.8|14325.6|14323.6|14328.9|14324.1|14316.9|14311.9|678
1665151500000|2022-10-07 14:05:00|14325.5|14323.5|14331.2|14326.2|14331.3|14327.6|14324.1|14319.2|644
1665151800000|2022-10-07 14:10:00|14331.3|14326.3|14322.1|14317.1|14331.4|14327.7|14320.2|14315.3|625
1665152100000|2022-10-07 14:15:00|14322.2|14317.2|14319.2|14314.2|14324.6|14320.9|14317.5|14313.4|587
1665152400000|2022-10-07 14:20:00|14319.3|14314.3|14313.7|14308.7|14322.2|14317.2|14308.2|14304.3|628
1665152700000|2022-10-07 14:25:00|14313.8|14308.8|14316.9|14314.9|14320.6|14316.9|14311.9|14306.9|526
1665153000000|2022-10-07 14:30:00|14318.6|14313.6|14318.4|14316.4|14324.3|14320.1|14317|14313.2|566
1665153300000|2022-10-07 14:35:00|14318.7|14316.7|14324.1|14319.1|14326.3|14322.2|14318.6|14315.2|560
1665153600000|2022-10-07 14:40:00|14324|14319|14315.6|14310.6|14324|14319|14313.1|14309.9|606
1665153900000|2022-10-07 14:45:00|14315.7|14310.7|14307.1|14302.1|14317.2|14313.4|14306.5|14301.5|635
1665154200000|2022-10-07 14:50:00|14306.9|14301.9|14305.7|14300.7|14311.4|14307.6|14301|14297.8|629
1665154500000|2022-10-07 14:55:00|14305.6|14300.6|14307.2|14305.2|14309.4|14305.9|14303|14298.8|531
1665154800000|2022-10-07 15:00:00|14307.4|14305.4|14305.2|14300.2|14308.9|14305.4|14304.1|14299.4|491
1665155100000|2022-10-07 15:05:00|14304.8|14299.8|14309.6|14304.6|14311.7|14307.6|14304.5|14299.5|473
1665155400000|2022-10-07 15:10:00|14309.8|14304.8|14310.2|14305.2|14311.3|14306.3|14302.2|14298.8|521
1665155700000|2022-10-07 15:15:00|14310.1|14305.1|14316.6|14311.6|14316.6|14311.7|14310|14305|476
1665156000000|2022-10-07 15:20:00|14316.3|14311.3|14313.7|14311.7|14319.5|14316|14313.4|14308.9|489
1665156300000|2022-10-07 15:25:00|14315.3|14310.3|14310.1|14305.1|14315.8|14312.7|14309.3|14304.3|451
1665156600000|2022-10-07 15:30:00|14310|14305|14313.1|14308.1|14315.4|14310.4|14308.3|14303.3|479
1665156900000|2022-10-07 15:35:00|14312.9|14307.9|14312.5|14307.5|14315.2|14310.2|14312|14307|407
1665157200000|2022-10-07 15:40:00|14312.6|14307.6|14307.8|14302.8|14313.9|14308.9|14306.2|14302.7|461
1665157500000|2022-10-07 15:45:00|14307.9|14302.9|14316.9|14311.9|14317.2|14312.2|14307.8|14302.8|392
1665157800000|2022-10-07 15:50:00|14316.8|14311.8|14318.6|14313.6|14319.8|14314.8|14314.6|14309.6|439
1665158100000|2022-10-07 15:55:00|14318.5|14313.5|14314.3|14309.3|14319.6|14314.6|14313.4|14308.4|425
1665158400000|2022-10-07 16:00:00|14314.2|14309.2|14317.4|14312.4|14319.9|14314.9|14314.2|14309.2|443
1665158700000|2022-10-07 16:05:00|14317.3|14312.3|14315.6|14310.6|14318.8|14313.8|14314|14309|502
1665159000000|2022-10-07 16:10:00|14315.4|14310.4|14317.6|14312.6|14318.8|14313.8|14312|14307|478
1665159300000|2022-10-07 16:15:00|14317.5|14312.5|14315.6|14310.6|14317.6|14312.6|14314.3|14309.3|432
1665159600000|2022-10-07 16:20:00|14315.5|14310.5|14326|14321|14326.9|14321.9|14314.9|14309.9|440
1665159900000|2022-10-07 16:25:00|14326.1|14321.1|14326.6|14321.6|14327.3|14322.3|14324.3|14319.3|379
1665160200000|2022-10-07 16:30:00|14326.5|14321.5|14331.7|14326.7|14332.2|14327.2|14326.2|14321.2|384
1665160500000|2022-10-07 16:35:00|14331.4|14326.4|14331.2|14326.2|14332.6|14327.6|14328.6|14323.6|369
1665160800000|2022-10-07 16:40:00|14331.5|14326.5|14330.1|14325.1|14333.5|14329.6|14328.4|14323.4|358
1665161100000|2022-10-07 16:45:00|14329.8|14324.8|14331.2|14326.2|14332.8|14327.8|14329.2|14324.2|373
1665161400000|2022-10-07 16:50:00|14331.3|14326.3|14328.4|14323.4|14332.1|14327.1|14327.5|14322.5|285
1665161700000|2022-10-07 16:55:00|14328.3|14323.3|14327.7|14322.7|14328.6|14323.6|14325.7|14320.7|323
1665162000000|2022-10-07 17:00:00|14327.6|14322.6|14332.4|14327.4|14332.6|14327.6|14327.6|14322.6|340
1665162300000|2022-10-07 17:05:00|14332.3|14327.3|14333.6|14328.6|14333.6|14328.6|14331.7|14326.7|320
1665162600000|2022-10-07 17:10:00|14333.4|14328.4|14329.5|14324.5|14333.4|14328.4|14329.1|14324.4|249
1665162900000|2022-10-07 17:15:00|14329.8|14324.8|14323.2|14318.2|14330|14326.2|14322.9|14317.9|255
1665163200000|2022-10-07 17:20:00|14323.3|14318.3|14325.7|14320.7|14327.1|14322.1|14323.2|14318.2|302
1665163500000|2022-10-07 17:25:00|14325.8|14320.8|14325.6|14320.6|14326|14321|14324.5|14319.5|226
1665163800000|2022-10-07 17:30:00|14325.7|14320.7|14328.2|14323.2|14328.8|14323.8|14325.2|14320.2|301
1665164100000|2022-10-07 17:35:00|14328.1|14323.1|14329.5|14324.5|14329.6|14324.6|14326.6|14321.6|326
1665164400000|2022-10-07 17:40:00|14329.4|14324.4|14325.2|14320.2|14329.5|14324.5|14322.1|14317.1|336
1665164700000|2022-10-07 17:45:00|14325.1|14320.1|14328.4|14323.4|14329.5|14324.5|14325.1|14320.1|360
1665165000000|2022-10-07 17:50:00|14328.5|14323.5|14330.6|14325.6|14330.7|14325.7|14327.4|14322.4|315
1665165300000|2022-10-07 17:55:00|14330.7|14325.7|14334.7|14329.7|14334.7|14329.7|14328.8|14323.8|290
1665165600000|2022-10-07 18:00:00|14334.8|14329.8|14334.3|14329.3|14335.8|14330.8|14333.1|14328.1|278
1665165900000|2022-10-07 18:05:00|14334.4|14329.4|14331.3|14326.3|14334.5|14329.5|14329.9|14324.9|318
1665166200000|2022-10-07 18:10:00|14331.2|14326.2|14329.7|14324.7|14333.5|14328.5|14329.1|14324.1|336
1665166500000|2022-10-07 18:15:00|14329.8|14324.8|14331.7|14326.7|14332.2|14327.2|14329.1|14324.1|260
1665166800000|2022-10-07 18:20:00|14331.6|14326.6|14333.2|14328.2|14334.5|14329.5|14331|14326|316
1665167100000|2022-10-07 18:25:00|14333.1|14328.1|14334.7|14329.7|14335.3|14330.3|14331.1|14326.7|250
1665167400000|2022-10-07 18:30:00|14333.2|14331.2|14335.5|14333.5|14337.9|14334.4|14333.2|14330.8|212
1665167700000|2022-10-07 18:35:00|14335.6|14333.6|14335.6|14330.6|14337|14333.7|14334.1|14329.1|275
1665168000000|2022-10-07 18:40:00|14335.7|14330.7|14338|14333|14338.2|14333.2|14335|14330|246
1665168300000|2022-10-07 18:45:00|14338.1|14333.1|14338.1|14333.1|14339.4|14334.4|14337.6|14332.6|230
1665168600000|2022-10-07 18:50:00|14338|14333|14339.2|14334.2|14340.2|14335.2|14337.6|14332.6|260
1665168900000|2022-10-07 18:55:00|14339.3|14334.3|14340.6|14338.6|14342.1|14338.6|14339.2|14334.2|182
1665169200000|2022-10-07 19:00:00|14342|14337|14342.5|14337.5|14342.8|14338.9|14340.2|14335.7|184
1665169500000|2022-10-07 19:05:00|14342.4|14337.4|14342.3|14337.3|14343.2|14338.2|14341.6|14336.6|259
1665169800000|2022-10-07 19:10:00|14342.2|14337.2|14344.4|14339.4|14344.5|14340.2|14339.7|14334.7|306
1665170100000|2022-10-07 19:15:00|14344.3|14339.3|14344.2|14339.2|14344.5|14339.5|14342.9|14337.9|172
1665170400000|2022-10-07 19:20:00|14344.3|14339.3|14344.1|14339.1|14344.8|14341.4|14342.9|14338.9|138
1665170700000|2022-10-07 19:25:00|14344.2|14339.2|14345|14340|14345.4|14341.4|14342.9|14339.1|152
1665171000000|2022-10-07 19:30:00|14345.1|14340.1|14343.1|14338.1|14345.2|14340.2|14342.8|14337.8|203
1665171300000|2022-10-07 19:35:00|14342.9|14337.9|14341.6|14336.6|14343.3|14338.3|14341.5|14336.5|302
1665171600000|2022-10-07 19:40:00|14341.5|14336.5|14336.9|14331.9|14341.9|14336.9|14335.7|14330.7|196
1665171900000|2022-10-07 19:45:00|14336.8|14331.8|14340.3|14335.3|14340.9|14335.9|14335.7|14330.7|304
1665172200000|2022-10-07 19:50:00|14339.9|14334.9|14339.6|14334.6|14341|14336|14338|14333|423
1665172500000|2022-10-07 19:55:00|14339.5|14334.5|14336.6|14331.6|14340.2|14335.2|14335.8|14330.8|377
1665172800000|2022-10-07 20:00:00|14336.7|14331.7|14336.8|14331.8|14337.2|14332.2|14335.2|14330.2|262
1665173100000|2022-10-07 20:05:00|14336.7|14331.7|14343.6|14338.6|14344.9|14339.9|14336.4|14331.4|317
1665173400000|2022-10-07 20:10:00|14343.5|14338.5|14340.2|14335.2|14345.3|14340.3|14339.8|14334.8|207
1665173700000|2022-10-07 20:15:00|14340.1|14335.1|14341|14336|14341.7|14336.7|14339|14334|258
1665174000000|2022-10-07 20:20:00|14341.1|14336.1|14341.1|14336.1|14341.3|14336.3|14339.9|14334.9|204
1665174300000|2022-10-07 20:25:00|14341|14336|14339.8|14334.8|14341.1|14336.1|14339.2|14334.2|361
1665174600000|2022-10-07 20:30:00|14339.4|14334.4|14331.3|14326.3|14344|14338.9|14330.4|14325.4|307
1665174900000|2022-10-07 20:35:00|14331.8|14326.8|14339.1|14334.1|14342.8|14337.8|14330.9|14325.9|313
1665175200000|2022-10-07 20:40:00|14339.4|14334.4|14340.1|14335.1|14340.7|14335.7|14339|14334|102
1665175500000|2022-10-07 20:45:00|14340.2|14335.2|14343.5|14338.5|14347.6|14340.8|14339.3|14330.7|122
1665175800000|2022-10-07 20:50:00|14343.6|14338.6|14346.2|14330.5|14346.5|14339|14340.1|14330.5|92
1665176100000|2022-10-07 20:55:00|14341.2|14336.2|14340.4|14324.4|14347|14336.2|14332.5|14316.5|223
1665345600000|2022-10-09 20:00:00|14324.2|14302.2|14328.6|14322.6|14329.1|14322.6|14319|14301.4|18
1665345900000|2022-10-09 20:05:00|14333.9|14311.9|14333.9|14311.9|14334.1|14312.1|14333.9|14311.9|3
1665346200000|2022-10-09 20:10:00|14333.5|14311.5|14340|14318|14340|14325.1|14331.1|14311.5|7
1665346500000|2022-10-09 20:15:00|14336.4|14314.4|14336.4|14314.4|14336.4|14325.8|14331.7|14314.4|4
1665346800000|2022-10-09 20:20:00|14332.2|14326.2|14336.4|14314.4|14336.4|14326.2|14331.7|14314.4|5
1665347100000|2022-10-09 20:25:00|14331.8|14325.8|14336.8|14314.8|14336.8|14325.8|14331.8|14314.8|2
1665347400000|2022-10-09 20:30:00|14331.8|14325.8|14336.8|14314.8|14336.8|14325.8|14331.8|14314.8|2
1665347700000|2022-10-09 20:35:00|14331.8|14325.8|14331.8|14325.8|14336.8|14327|14331.8|14314.8|4
1665348000000|2022-10-09 20:40:00|14336.8|14314.8|14340|14318|14340|14325.8|14331.8|14314.8|5
1665348300000|2022-10-09 20:45:00|14336.9|14314.9|14340.5|14318.5|14340.5|14326.9|14331.7|14314.8|9
1665348600000|2022-10-09 20:50:00|14336.8|14314.8|14331.8|14325.8|14340.5|14325.8|14331.8|14314.8|7
1665348900000|2022-10-09 20:55:00|14339.6|14317.6|14335|14329|14342.5|14329|14332.3|14314.8|10
1665349200000|2022-10-09 21:00:00|14342.5|14320.5|14335.3|14319.3|14342.5|14327.8|14332.4|14316.5|23
1665349500000|2022-10-09 21:05:00|14333.9|14328.9|14339.1|14323.1|14339.3|14329.1|14333.1|14319.3|39
1665349800000|2022-10-09 21:10:00|14336.5|14320.5|14335.3|14319.3|14339.6|14323.6|14334.7|14318.7|15
1665350100000|2022-10-09 21:15:00|14334.3|14318.3|14335.2|14319.2|14339.7|14323.7|14334.3|14318.3|19
1665350400000|2022-10-09 21:20:00|14337.1|14321.1|14335.2|14319.2|14339.1|14323.1|14335.2|14319.2|7
1665350700000|2022-10-09 21:25:00|14339.2|14323.2|14339.5|14323.5|14339.5|14323.5|14330.9|14314.9|21
1665351000000|2022-10-09 21:30:00|14340.9|14324.9|14339.2|14323.2|14340.9|14324.9|14335|14319|88
1665351300000|2022-10-09 21:35:00|14342.8|14326.8|14342.2|14326.2|14343.8|14328.5|14327.5|14311.5|131
1665351600000|2022-10-09 21:40:00|14342.3|14326.3|14345.6|14329.6|14353.2|14340.2|14328.2|14312.2|232
1665351900000|2022-10-09 21:45:00|14344.8|14328.8|14351.8|14335.8|14351.9|14340|14322.7|14306.7|167
1665352200000|2022-10-09 21:50:00|14349|14335.1|14344.9|14328.9|14351.6|14338.4|14344.9|14328.9|76
1665352500000|2022-10-09 21:55:00|14349.4|14338.4|14345.7|14329.7|14351.3|14338.9|14341.8|14325.8|64
1665352800000|2022-10-09 22:00:00|14349.1|14338.9|14350.8|14335.6|14351.9|14338.9|14342.4|14326.4|216
1665353100000|2022-10-09 22:05:00|14350.9|14335.3|14350.2|14334.2|14351.4|14338.8|14345.8|14334|72
1665353400000|2022-10-09 22:10:00|14350.3|14334.3|14349.2|14334.3|14350.3|14337.7|14345.2|14333.9|74
1665353700000|2022-10-09 22:15:00|14346.3|14337.3|14347.2|14337.7|14350.3|14339.9|14345.3|14334.3|62
1665354000000|2022-10-09 22:20:00|14348.4|14336.6|14347.8|14337|14350.4|14338.2|14345|14334.5|38
1665354300000|2022-10-09 22:25:00|14346|14338.2|14348.5|14341.1|14351.2|14342.7|14345.4|14336.7|145
1665354600000|2022-10-09 22:30:00|14348.7|14341.2|14348.7|14340.5|14349.4|14342.7|14347|14339.2|93
1665354900000|2022-10-09 22:35:00|14348.1|14340.9|14347.5|14342.5|14349.1|14342.6|14346.3|14339.3|99
1665355200000|2022-10-09 22:40:00|14347.8|14342.8|14348.3|14343.3|14348.3|14343.3|14347.2|14341.5|65
1665355500000|2022-10-09 22:45:00|14348.4|14343.4|14351.8|14346.8|14351.9|14346.9|14345.5|14340.5|122
1665355800000|2022-10-09 22:50:00|14351.7|14346.7|14356.9|14351.9|14357.3|14352.3|14350.6|14345.6|147
1665356100000|2022-10-09 22:55:00|14356.8|14351.8|14356.8|14351.8|14357.3|14352.3|14356.7|14351.7|77
1665356400000|2022-10-09 23:00:00|14357.1|14352.1|14353|14348|14357.8|14352.8|14351.3|14346.3|156
1665356700000|2022-10-09 23:05:00|14352.7|14347.7|14352.1|14347.1|14353.1|14348.1|14351.6|14346.6|111
1665357000000|2022-10-09 23:10:00|14352.3|14347.3|14351.9|14346.9|14353.4|14348.4|14351.5|14346.5|113
1665357300000|2022-10-09 23:15:00|14351.8|14346.8|14351.6|14346.6|14352.1|14347.1|14351.3|14346.3|67
1665357600000|2022-10-09 23:20:00|14351.9|14346.9|14351|14346|14351.9|14346.9|14350.1|14345.1|114
1665357900000|2022-10-09 23:25:00|14350.9|14345.9|14350.3|14345.3|14351|14346|14347.4|14342.4|134
1665358200000|2022-10-09 23:30:00|14350.4|14345.4|14353.9|14348.9|14355.4|14350.4|14350.1|14345.1|154
1665358500000|2022-10-09 23:35:00|14354|14349|14353.1|14348.1|14355.2|14350.2|14353|14348|105
1665358800000|2022-10-09 23:40:00|14353.3|14348.3|14351.8|14346.8|14355|14350|14350.7|14345.7|140
1665359100000|2022-10-09 23:45:00|14352.3|14347.3|14352.1|14347.1|14352.3|14347.3|14351.6|14346.6|112
1665359400000|2022-10-09 23:50:00|14352|14347|14352.4|14347.4|14353.4|14348.4|14351.2|14346.2|125
1665359700000|2022-10-09 23:55:00|14352.6|14347.6|14349.8|14344.8|14352.7|14347.7|14348.8|14343.8|186
1665360000000|2022-10-10 00:00:00|14349.7|14344.7|14349.3|14344.3|14351.5|14347.5|14347.2|14343.9|207
1665360300000|2022-10-10 00:05:00|14349.2|14344.2|14349.9|14344.9|14352.1|14348.6|14346.1|14342.5|267
1665360600000|2022-10-10 00:10:00|14348.5|14346.5|14349.3|14344.3|14350.7|14347|14347.5|14344.1|286
1665360900000|2022-10-10 00:15:00|14349.2|14344.2|14349.9|14347.9|14351.2|14348|14345.5|14342.1|297
1665361200000|2022-10-10 00:20:00|14350|14348|14351.2|14346.2|14351.9|14348.5|14348.9|14345.6|262
1665361500000|2022-10-10 00:25:00|14351.1|14346.1|14352.8|14350.8|14354.1|14350.9|14349.7|14346.1|253
1665361800000|2022-10-10 00:30:00|14352.9|14350.9|14355.5|14350.5|14356|14352.4|14352.9|14349.2|197
1665362100000|2022-10-10 00:35:00|14355.4|14350.4|14352.6|14347.6|14355.5|14351.4|14351.4|14347.3|220
1665362400000|2022-10-10 00:40:00|14352.8|14347.8|14348|14343|14353|14349.3|14343.6|14339.4|292
1665362700000|2022-10-10 00:45:00|14347.9|14342.9|14345.7|14340.7|14349.2|14345|14345|14340|246
1665363000000|2022-10-10 00:50:00|14345.6|14340.6|14340.5|14335.5|14345.9|14340.9|14338.5|14333.5|271
1665363300000|2022-10-10 00:55:00|14340.6|14335.6|14343.7|14338.7|14345.4|14341.7|14340.2|14335.5|304
1665363600000|2022-10-10 01:00:00|14343.6|14338.6|14342.4|14337.4|14344.9|14341.2|14340.5|14336.8|330
1665363900000|2022-10-10 01:05:00|14342.3|14337.3|14341.5|14336.5|14342.7|14339.2|14338.5|14335.2|278
1665364200000|2022-10-10 01:10:00|14341.7|14336.7|14338.1|14333.1|14343.1|14339.5|14337.9|14332.9|291
1665364500000|2022-10-10 01:15:00|14338.2|14333.2|14342.2|14337.2|14343.2|14339.8|14337.2|14333|216
1665364800000|2022-10-10 01:20:00|14342.3|14337.3|14343.2|14341.2|14343.8|14341.4|14340|14336.5|294
1665365100000|2022-10-10 01:25:00|14343.1|14341.1|14341.4|14339.4|14345.1|14342.1|14341.2|14337.8|207
1665365400000|2022-10-10 01:30:00|14341.5|14339.5|14341.1|14339.1|14346.1|14342.6|14337.4|14334|422
1665365700000|2022-10-10 01:35:00|14341|14339|14339.8|14334.8|14341.8|14339|14336.7|14334.1|369
1665366000000|2022-10-10 01:40:00|14338.3|14336.3|14332.8|14330.8|14339.6|14336.5|14329.4|14326.8|367
1665366300000|2022-10-10 01:45:00|14334.3|14329.3|14334.7|14332.7|14336.5|14333.2|14332.8|14329.2|294
1665366600000|2022-10-10 01:50:00|14334.8|14332.8|14333.8|14331.8|14335.3|14332.9|14328.1|14324.3|288
1665366900000|2022-10-10 01:55:00|14333.7|14331.7|14333.7|14331.7|14335.9|14332.9|14331.9|14329.5|230
1665367200000|2022-10-10 02:00:00|14333.8|14331.8|14333.5|14331.5|14336.5|14333.4|14333.3|14330.5|191
1665367500000|2022-10-10 02:05:00|14333.6|14331.6|14335.2|14333.2|14336.6|14333.2|14333.5|14330.1|222
1665367800000|2022-10-10 02:10:00|14335.1|14333.1|14336|14334|14337.5|14334.2|14335.1|14331.6|127
1665368100000|2022-10-10 02:15:00|14336.1|14334.1|14335.8|14333.8|14337.1|14334.3|14334.3|14331.3|154
1665368400000|2022-10-10 02:20:00|14335.9|14333.9|14335.9|14333.9|14337.7|14335|14334.4|14330.8|194
1665368700000|2022-10-10 02:25:00|14336|14334|14335.8|14333.8|14336.4|14334.4|14335.2|14333.2|143
1665369000000|2022-10-10 02:30:00|14336|14334|14336|14334|14337.5|14335|14335.6|14332.4|101
1665369300000|2022-10-10 02:35:00|14337.6|14332.6|14336.2|14334.2|14337.9|14334.8|14335.3|14332.1|162
1665369600000|2022-10-10 02:40:00|14336.3|14334.3|14336.5|14334.5|14338.2|14334.9|14335.8|14332.2|120
1665369900000|2022-10-10 02:45:00|14336.6|14334.6|14336|14334|14338.6|14335.9|14335.9|14332.5|136
1665370200000|2022-10-10 02:50:00|14336.3|14334.3|14335.5|14333.5|14337.9|14334.4|14335.2|14332.3|145
1665370500000|2022-10-10 02:55:00|14335.4|14333.4|14336|14334|14337.2|14335.1|14334.2|14331|205
1665370800000|2022-10-10 03:00:00|14336.1|14334.1|14336.9|14334.9|14337|14335|14335.4|14333.4|166
1665371100000|2022-10-10 03:05:00|14336.8|14334.8|14337.7|14335.7|14338|14336|14336.8|14334.8|67
1665371400000|2022-10-10 03:10:00|14337.6|14335.6|14335.7|14333.7|14337.8|14335.8|14335.5|14333.5|128
1665371700000|2022-10-10 03:15:00|14335.6|14333.6|14338.4|14336.4|14339.9|14336.9|14335.2|14332.7|194
1665372000000|2022-10-10 03:20:00|14338.3|14336.3|14340.7|14338.7|14342|14338.8|14338.1|14334.6|176
1665372300000|2022-10-10 03:25:00|14340.8|14338.8|14341.1|14339.1|14342.7|14339.9|14340.1|14336.7|187
1665372600000|2022-10-10 03:30:00|14341|14339|14341.8|14339.8|14342.6|14340|14339.9|14336.5|114
1665372900000|2022-10-10 03:35:00|14341.9|14339.9|14341.9|14339.9|14342.5|14339.9|14341|14337.5|102
1665373200000|2022-10-10 03:40:00|14341.8|14339.8|14342.5|14340.5|14343.8|14340.8|14341|14337.7|162
1665373500000|2022-10-10 03:45:00|14342.7|14340.7|14341.9|14339.9|14344|14340.9|14341.5|14338.2|137
1665373800000|2022-10-10 03:50:00|14342|14340|14341.8|14339.8|14343.8|14340.4|14341|14337.4|113
1665374100000|2022-10-10 03:55:00|14341.9|14339.9|14341.3|14336.3|14343.5|14340.1|14339.7|14336.3|139
1665374400000|2022-10-10 04:00:00|14341.4|14336.4|14335.3|14333.3|14342|14338.5|14334.8|14331.3|145
1665374700000|2022-10-10 04:05:00|14335.4|14333.4|14338.3|14336.3|14339.4|14336.3|14333.9|14330.2|200
1665375000000|2022-10-10 04:10:00|14338.1|14336.1|14338.8|14336.8|14341.4|14337.6|14337.5|14334.2|221
1665375300000|2022-10-10 04:15:00|14340.3|14335.3|14339.7|14337.7|14342.4|14338.9|14337.1|14333.5|281
1665375600000|2022-10-10 04:20:00|14339.8|14337.8|14340.6|14338.6|14341.5|14338.9|14337.7|14334.6|199
1665375900000|2022-10-10 04:25:00|14341.9|14336.9|14341.4|14339.4|14344|14340.5|14340|14336.8|127
1665376200000|2022-10-10 04:30:00|14341.5|14339.5|14339.6|14337.6|14341.7|14339.7|14338.8|14335.9|164
1665376500000|2022-10-10 04:35:00|14339.7|14337.7|14341.4|14339.4|14342.6|14339.4|14339.1|14335.7|144
1665376800000|2022-10-10 04:40:00|14341.3|14339.3|14340.4|14338.4|14342.6|14339.3|14339.8|14337|149
1665377100000|2022-10-10 04:45:00|14340.3|14338.3|14341.9|14339.9|14343.8|14340.4|14338.7|14335.6|219
1665377400000|2022-10-10 04:50:00|14342|14340|14338.9|14336.9|14343.3|14340|14337.9|14334.6|202
1665377700000|2022-10-10 04:55:00|14339|14337|14339.4|14337.4|14340.8|14337.5|14337.5|14334.3|183
1665378000000|2022-10-10 05:00:00|14339.3|14337.3|14338.1|14336.1|14339.7|14337.7|14337.6|14334.6|135
1665378300000|2022-10-10 05:05:00|14338|14336|14340.3|14338.3|14341.9|14338.8|14337.5|14334.3|159
1665378600000|2022-10-10 05:10:00|14340.4|14338.4|14339.3|14337.3|14342.1|14338.6|14337.8|14334.9|192
1665378900000|2022-10-10 05:15:00|14339.4|14337.4|14340.1|14338.1|14342.7|14340|14339.3|14336.4|217
1665379200000|2022-10-10 05:20:00|14340|14338|14338.8|14336.8|14341.8|14338.4|14337.7|14334.5|171
1665379500000|2022-10-10 05:25:00|14338.7|14336.7|14340.9|14338.9|14341.9|14339.2|14336|14334|299
1665379800000|2022-10-10 05:30:00|14341.1|14339.1|14346.9|14344.9|14348.4|14345|14341.1|14337.6|283
1665380100000|2022-10-10 05:35:00|14346.8|14344.8|14346.9|14344.9|14349|14345.9|14345.8|14342.3|190
1665380400000|2022-10-10 05:40:00|14346.8|14344.8|14346.7|14344.7|14348.4|14345|14344.4|14340.9|224
1665380700000|2022-10-10 05:45:00|14346.9|14344.9|14347.8|14345.8|14349.2|14345.9|14344|14340.6|265
1665381000000|2022-10-10 05:50:00|14347.9|14345.9|14347.7|14345.7|14349.2|14346|14345.2|14342.8|282
1665381300000|2022-10-10 05:55:00|14347.6|14345.6|14351.7|14349.7|14353.1|14349.9|14346.8|14343.6|222
1665381600000|2022-10-10 06:00:00|14351.6|14349.6|14351.5|14346.5|14353.9|14350.5|14349.5|14345.3|402
1665381900000|2022-10-10 06:05:00|14351.4|14346.4|14348.6|14346.6|14351.5|14348|14346.2|14343.8|325
1665382200000|2022-10-10 06:10:00|14348.5|14346.5|14346.4|14344.4|14349.9|14346.5|14345.7|14342.4|288
1665382500000|2022-10-10 06:15:00|14346.5|14344.5|14343.7|14341.7|14346.8|14344.5|14342.7|14339.4|251
1665382800000|2022-10-10 06:20:00|14343.6|14341.6|14346.2|14344.2|14347.9|14344.5|14343.2|14340.1|183
1665383100000|2022-10-10 06:25:00|14346.3|14344.3|14347.6|14345.6|14347.8|14345.7|14345.9|14342.8|177
1665383400000|2022-10-10 06:30:00|14347.5|14345.5|14352.3|14350.3|14353.3|14350.7|14347.1|14345.1|259
1665383700000|2022-10-10 06:35:00|14352.4|14350.4|14350.5|14348.5|14353|14350.7|14350.5|14346.9|261
1665384000000|2022-10-10 06:40:00|14350.4|14348.4|14348.6|14346.6|14351.7|14348.8|14348.3|14345.7|199
1665384300000|2022-10-10 06:45:00|14348.7|14346.7|14348.4|14346.4|14349.3|14346.8|14345.7|14342.7|240
1665384600000|2022-10-10 06:50:00|14349.3|14347.3|14351.7|14349.7|14352.5|14349.7|14347.9|14345.9|276
1665384900000|2022-10-10 06:55:00|14351.6|14349.6|14353.7|14351.7|14356.1|14353|14350.7|14347.2|326
1665385200000|2022-10-10 07:00:00|14353.6|14351.6|14350.4|14348.4|14356.1|14352.9|14349.4|14346.3|497
1665385500000|2022-10-10 07:05:00|14350.5|14348.5|14349.1|14347.1|14353|14349.8|14348.3|14346|349
1665385800000|2022-10-10 07:10:00|14349|14347|14347.2|14345.2|14350.9|14347.8|14344.8|14341.7|440
1665386100000|2022-10-10 07:15:00|14347.1|14345.1|14348.1|14346.1|14350|14347.9|14345.9|14342.5|491
1665386400000|2022-10-10 07:20:00|14348.2|14346.2|14345.6|14343.6|14349|14346.5|14345.3|14342.1|367
1665386700000|2022-10-10 07:25:00|14345.5|14343.5|14352.7|14350.7|14352.8|14350.8|14345.2|14343.2|328
1665387000000|2022-10-10 07:30:00|14352.8|14350.8|14351.9|14349.9|14354.9|14351.6|14350.7|14347.2|348
1665387300000|2022-10-10 07:35:00|14352|14350|14354.5|14349.5|14354.5|14351.3|14349.1|14345.9|416
1665387600000|2022-10-10 07:40:00|14354.4|14349.4|14356.6|14354.6|14356.7|14354.7|14351.5|14348.1|306
1665387900000|2022-10-10 07:45:00|14356.5|14354.5|14361.5|14359.5|14363|14359.6|14356.5|14353.1|472
1665388200000|2022-10-10 07:50:00|14361.4|14359.4|14363.8|14361.8|14365.2|14362|14360.2|14356.4|273
1665388500000|2022-10-10 07:55:00|14364|14362|14363.3|14361.3|14365.8|14362.7|14362.6|14359.3|298
1665388800000|2022-10-10 08:00:00|14363.4|14361.4|14369.6|14367.6|14370.1|14367.7|14362.5|14359.3|436
1665389100000|2022-10-10 08:05:00|14371.2|14366.2|14370.8|14368.8|14372.5|14369.1|14369.2|14365.8|331
1665389400000|2022-10-10 08:10:00|14370.7|14368.7|14375.1|14373.1|14376.2|14373.2|14370.5|14368.5|234
1665389700000|2022-10-10 08:15:00|14375.2|14373.2|14376.1|14371.1|14377.9|14375.9|14374.4|14371.1|266
1665390000000|2022-10-10 08:20:00|14376|14371|14373|14371|14376|14372.2|14371.6|14368.1|330
1665390300000|2022-10-10 08:25:00|14372.9|14370.9|14377|14375|14378.1|14375.1|14372.7|14370.2|318
1665390600000|2022-10-10 08:30:00|14377.1|14375.1|14379.8|14377.8|14381.3|14378|14376.7|14373.9|256
1665390900000|2022-10-10 08:35:00|14379.9|14377.9|14378.9|14376.9|14380.9|14378.1|14378.5|14375.8|215
1665391200000|2022-10-10 08:40:00|14379.1|14377.1|14375.3|14373.3|14380.8|14377.7|14374.8|14371.5|271
1665391500000|2022-10-10 08:45:00|14375.2|14373.2|14373.6|14371.6|14376.9|14374.1|14373.2|14371.2|228
1665391800000|2022-10-10 08:50:00|14373.5|14371.5|14373.3|14371.3|14377.3|14374.7|14372.8|14370|339
1665392100000|2022-10-10 08:55:00|14373.2|14371.2|14374.3|14372.3|14377.7|14374.1|14372.6|14370.3|342
1665392400000|2022-10-10 09:00:00|14374.2|14372.2|14368|14363|14374.3|14372.3|14364.6|14359.6|478
1665392700000|2022-10-10 09:05:00|14367.9|14362.9|14370|14368|14371.4|14368.5|14365.5|14361.8|374
1665393000000|2022-10-10 09:10:00|14369.9|14367.9|14370.7|14368.7|14371.9|14368.7|14368.2|14365.7|242
1665393300000|2022-10-10 09:15:00|14370.8|14368.8|14370.5|14365.5|14371|14368.8|14366.7|14363.2|276
1665393600000|2022-10-10 09:20:00|14368.9|14366.9|14368|14366|14371.1|14367.6|14367.7|14363.9|284
1665393900000|2022-10-10 09:25:00|14368.1|14366.1|14370.9|14368.9|14372.5|14369.2|14366.1|14363|263
1665394200000|2022-10-10 09:30:00|14371|14369|14367.8|14365.8|14371.7|14369|14367.5|14363.9|300
1665394500000|2022-10-10 09:35:00|14367.7|14365.7|14369.8|14367.8|14371.6|14368.5|14367.6|14364.8|285
1665394800000|2022-10-10 09:40:00|14369.9|14367.9|14364.2|14362.2|14370.3|14368.3|14363.8|14360.3|340
1665395100000|2022-10-10 09:45:00|14365.9|14360.9|14365.3|14363.3|14368.3|14365.2|14363.5|14360.3|304
1665395400000|2022-10-10 09:50:00|14365.4|14363.4|14365.2|14363.2|14370.1|14366.8|14365|14361.8|332
1665395700000|2022-10-10 09:55:00|14365.1|14363.1|14369.2|14367.2|14371.4|14369.4|14365.1|14362|283
1665396000000|2022-10-10 10:00:00|14369.3|14367.3|14370.2|14365.2|14371.8|14368.3|14368.3|14364.9|329
1665396300000|2022-10-10 10:05:00|14368.6|14366.6|14370|14368|14371.8|14368.3|14368.6|14365.1|260
1665396600000|2022-10-10 10:10:00|14369.9|14367.9|14371.7|14366.7|14372.2|14368.7|14369.5|14365.9|333
1665396900000|2022-10-10 10:15:00|14371.6|14366.6|14372.9|14367.9|14373.1|14370|14370.2|14366.5|250
1665397200000|2022-10-10 10:20:00|14372.8|14367.8|14369.3|14367.3|14373.5|14371|14369.3|14366.9|262
1665397500000|2022-10-10 10:25:00|14369.4|14367.4|14371.3|14369.3|14373.3|14370.5|14369.4|14366.4|273
1665397800000|2022-10-10 10:30:00|14371.4|14369.4|14371.3|14369.3|14373.8|14370.8|14369.5|14367.5|269
1665398100000|2022-10-10 10:35:00|14371.4|14369.4|14372.2|14370.2|14373.3|14370.8|14370|14366.6|200
1665398400000|2022-10-10 10:40:00|14372.1|14370.1|14372.8|14370.8|14374.9|14371.8|14371.8|14367.9|221
1665398700000|2022-10-10 10:45:00|14372.7|14370.7|14373.3|14371.3|14375|14371.8|14371.7|14368.8|270
1665399000000|2022-10-10 10:50:00|14373.4|14371.4|14375.1|14373.1|14375.1|14373.1|14373.3|14371.3|123
1665399300000|2022-10-10 10:55:00|14375|14373|14374.3|14372.3|14375.6|14373.2|14373.1|14369.9|219
1665399600000|2022-10-10 11:00:00|14374.4|14372.4|14372.6|14370.6|14375.9|14372.5|14372|14368.4|315
1665399900000|2022-10-10 11:05:00|14372.4|14370.4|14372|14370|14375.4|14372.3|14371.3|14367.7|207
1665400200000|2022-10-10 11:10:00|14372.1|14370.1|14372.8|14370.8|14375.5|14372|14372.1|14368.8|236
1665400500000|2022-10-10 11:15:00|14372.9|14370.9|14373|14368|14373.9|14371.2|14369.6|14366.6|284
1665400800000|2022-10-10 11:20:00|14373.1|14368.1|14370.1|14368.1|14373.2|14370.1|14369.7|14365.9|226
1665401100000|2022-10-10 11:25:00|14370.2|14368.2|14367.6|14365.6|14373.2|14369.8|14367.6|14365|263
1665401400000|2022-10-10 11:30:00|14367.7|14365.7|14372.3|14367.3|14374.4|14370.9|14367.7|14364.9|292
1665401700000|2022-10-10 11:35:00|14372.2|14367.2|14374.8|14369.8|14375|14371|14368.9|14365.8|247
1665402000000|2022-10-10 11:40:00|14374.9|14369.9|14376.2|14371.2|14376.9|14374.1|14371.7|14368.9|229
1665402300000|2022-10-10 11:45:00|14376.3|14371.3|14375.2|14370.2|14376.8|14373.2|14372.4|14368.6|270
1665402600000|2022-10-10 11:50:00|14375.3|14370.3|14375.6|14370.6|14377.4|14373.8|14372.3|14368.6|333
1665402900000|2022-10-10 11:55:00|14375.9|14370.9|14372.8|14367.8|14375.9|14371.4|14371.3|14367.3|310
1665403200000|2022-10-10 12:00:00|14373|14368|14373.1|14368.1|14374.5|14370.6|14371.1|14367.2|355
1665403500000|2022-10-10 12:05:00|14373.2|14368.2|14371.5|14366.5|14374.9|14369.9|14370.7|14365.7|350
1665403800000|2022-10-10 12:10:00|14371.4|14366.4|14376.5|14371.5|14376.6|14371.6|14370.7|14365.7|345
1665404100000|2022-10-10 12:15:00|14376.7|14371.7|14376.8|14371.8|14378.4|14375|14374.4|14370.7|371
1665404400000|2022-10-10 12:20:00|14377.1|14372.1|14372.8|14367.8|14377.1|14372.1|14370.7|14367.1|328
1665404700000|2022-10-10 12:25:00|14373.2|14368.2|14366.1|14364.1|14374.7|14369.7|14365.8|14362.3|321
1665405000000|2022-10-10 12:30:00|14366|14364|14365.1|14363.1|14370.4|14366.5|14365.1|14361.7|343
1665405300000|2022-10-10 12:35:00|14365.3|14363.3|14366.3|14361.3|14368.3|14363.9|14363.7|14360.1|295
1665405600000|2022-10-10 12:40:00|14366.2|14361.2|14367.2|14362.2|14367.4|14362.9|14362.1|14358.5|290
1665405900000|2022-10-10 12:45:00|14367|14362|14363.2|14361.2|14367|14363.6|14361.8|14358.3|340
1665406200000|2022-10-10 12:50:00|14363.1|14361.1|14365.3|14360.3|14366.4|14362.3|14362.7|14358.6|286
1665406500000|2022-10-10 12:55:00|14365.4|14360.4|14359.9|14354.9|14367.4|14362.4|14358.2|14354.9|330
1665406800000|2022-10-10 13:00:00|14360|14355|14355.7|14350.7|14360|14356.5|14354.6|14350.6|334
1665407100000|2022-10-10 13:05:00|14356|14351|14360.5|14355.5|14360.5|14356.9|14353.8|14351|297
1665407400000|2022-10-10 13:10:00|14360.4|14355.4|14363|14358|14363|14359|14357.2|14353.3|383
1665407700000|2022-10-10 13:15:00|14363.1|14358.1|14362.9|14357.9|14363.8|14359.8|14359|14355.3|337
1665408000000|2022-10-10 13:20:00|14362.8|14357.8|14365.8|14363.8|14367.3|14364.1|14361.9|14357.8|297
1665408300000|2022-10-10 13:25:00|14365.9|14363.9|14366.7|14364.7|14368.5|14365|14365.7|14361.9|284
1665408600000|2022-10-10 13:30:00|14368|14363|14370.9|14365.9|14371.4|14368.4|14366.1|14362.1|320
1665408900000|2022-10-10 13:35:00|14371|14366|14373.4|14368.4|14373.5|14370.1|14369.6|14364.6|310
1665409200000|2022-10-10 13:40:00|14373.3|14368.3|14368.9|14363.9|14373.5|14370|14365.8|14362.2|461
1665409500000|2022-10-10 13:45:00|14369.1|14364.1|14371.2|14366.2|14371.3|14366.8|14365.5|14360.5|430
1665409800000|2022-10-10 13:50:00|14371.1|14366.1|14372.5|14367.5|14373.2|14369.7|14368.6|14363.6|421
1665410100000|2022-10-10 13:55:00|14372.6|14367.6|14372.6|14367.6|14373.5|14370.1|14369.2|14364.8|415
1665410400000|2022-10-10 14:00:00|14372.7|14367.7|14372.2|14367.2|14374.1|14370.7|14370.3|14366.7|363
1665410700000|2022-10-10 14:05:00|14372.1|14367.1|14374|14369|14374.3|14371|14368.5|14363.8|373
1665411000000|2022-10-10 14:10:00|14374.2|14369.2|14372.8|14370.8|14374.3|14370.9|14370.8|14366.1|341
1665411300000|2022-10-10 14:15:00|14372.7|14370.7|14373.5|14371.5|14375.4|14372|14371.6|14366.6|377
1665411600000|2022-10-10 14:20:00|14373.8|14371.8|14374.6|14369.6|14375.6|14372.2|14372.7|14369.1|301
1665411900000|2022-10-10 14:25:00|14374.5|14369.5|14370.4|14368.4|14375.2|14372|14369.4|14366.1|411
1665412200000|2022-10-10 14:30:00|14372.5|14367.5|14363.8|14358.8|14373|14368|14356.1|14351.1|768
1665412500000|2022-10-10 14:35:00|14363.9|14358.9|14373.4|14368.4|14373.9|14368.9|14362.3|14357.3|653
1665412800000|2022-10-10 14:40:00|14373.9|14368.9|14376.1|14371.1|14376.3|14372.5|14371|14366.6|540
1665413100000|2022-10-10 14:45:00|14376|14371|14374.9|14369.9|14377.3|14374.3|14373.1|14369|512
1665413400000|2022-10-10 14:50:00|14375|14370|14375.6|14370.6|14378.2|14374.6|14374.7|14369.8|431
1665413700000|2022-10-10 14:55:00|14375.7|14370.7|14375.5|14373.5|14378|14374.3|14373.7|14369.6|335
1665414000000|2022-10-10 15:00:00|14377.9|14372.9|14380.4|14375.4|14380.6|14376.7|14375|14371|357
1665414300000|2022-10-10 15:05:00|14381.4|14376.4|14386.4|14381.4|14386.9|14381.9|14379.5|14375.4|422
1665414600000|2022-10-10 15:10:00|14386.5|14381.5|14386|14381|14386.9|14381.9|14383.6|14378.6|392
1665414900000|2022-10-10 15:15:00|14386.5|14381.5|14387|14382|14387.6|14383.1|14383.6|14378.6|318
1665415200000|2022-10-10 15:20:00|14387.1|14382.1|14380.6|14375.6|14387.1|14382.1|14380.5|14375.5|353
1665415500000|2022-10-10 15:25:00|14380.7|14375.7|14386|14381|14386.5|14382.5|14380.6|14375.6|278
1665415800000|2022-10-10 15:30:00|14386.1|14381.1|14384.7|14379.7|14387.5|14382.5|14384.6|14379.6|339
1665416100000|2022-10-10 15:35:00|14385|14380|14386.7|14381.7|14386.8|14381.9|14383.9|14379.1|284
1665416400000|2022-10-10 15:40:00|14386.8|14381.8|14386|14381|14387.3|14383.8|14384.6|14379.6|241
1665416700000|2022-10-10 15:45:00|14386.2|14381.2|14382.6|14377.6|14386.8|14381.8|14381.6|14376.6|334
1665417000000|2022-10-10 15:50:00|14382.7|14377.7|14381|14376|14382.9|14378.3|14376.5|14372.6|373
1665417300000|2022-10-10 15:55:00|14379.6|14377.6|14382.9|14377.9|14384.9|14379.9|14378.3|14373.3|304
1665417600000|2022-10-10 16:00:00|14382.8|14377.8|14380.5|14375.5|14383.6|14379.9|14379.6|14374.6|327
1665417900000|2022-10-10 16:05:00|14380.6|14375.6|14379.6|14374.6|14382.9|14378.5|14379.5|14374.5|309
1665418200000|2022-10-10 16:10:00|14379.7|14374.7|14382.3|14377.3|14383.7|14379.6|14379.5|14374.5|313
1665418500000|2022-10-10 16:15:00|14382.4|14377.4|14380.7|14375.7|14382.8|14377.8|14379.6|14374.6|328
1665418800000|2022-10-10 16:20:00|14380.6|14375.6|14382.7|14377.7|14384.1|14379.1|14380.3|14375.3|359
1665419100000|2022-10-10 16:25:00|14382.8|14377.8|14382.6|14377.6|14384|14379|14380.2|14375.2|291
1665419400000|2022-10-10 16:30:00|14382.8|14377.8|14382.3|14377.3|14384.3|14379.3|14380.9|14375.9|210
1665419700000|2022-10-10 16:35:00|14382.4|14377.4|14380.9|14375.9|14383.2|14378.2|14380.5|14375.5|269
1665420000000|2022-10-10 16:40:00|14380.8|14375.8|14382|14377|14382.5|14377.5|14378.4|14373.4|230
1665420300000|2022-10-10 16:45:00|14382.3|14377.3|14382.9|14377.9|14383.3|14378.3|14379.9|14374.9|220
1665420600000|2022-10-10 16:50:00|14383|14378|14385.4|14380.4|14385.9|14380.9|14383|14378|224
1665420900000|2022-10-10 16:55:00|14385.3|14380.3|14386|14381|14386.2|14381.2|14383.6|14378.6|267
1665421200000|2022-10-10 17:00:00|14386.1|14381.1|14386.5|14381.5|14387.1|14382.1|14385.3|14380.3|243
1665421500000|2022-10-10 17:05:00|14386.4|14381.4|14386.8|14381.8|14388|14383|14386|14381|136
1665421800000|2022-10-10 17:10:00|14386.9|14381.9|14381|14376|14388.5|14385.1|14379.4|14374.4|362
1665422100000|2022-10-10 17:15:00|14381.1|14376.1|14381.7|14376.7|14384.8|14379.8|14379|14374|347
1665422400000|2022-10-10 17:20:00|14381.8|14376.8|14378.9|14373.9|14384.1|14379.1|14376.9|14371.9|321
1665422700000|2022-10-10 17:25:00|14379|14374|14380.7|14375.7|14381.2|14376.2|14378.3|14373.3|277
1665423000000|2022-10-10 17:30:00|14380.8|14375.8|14377.4|14372.4|14381.3|14376.3|14374.7|14369.7|301
1665423300000|2022-10-10 17:35:00|14377.3|14372.3|14375.6|14370.6|14378.4|14373.4|14373.4|14368.4|301
1665423600000|2022-10-10 17:40:00|14375.2|14370.2|14376.7|14371.7|14377.2|14372.2|14374|14369|289
1665423900000|2022-10-10 17:45:00|14376.6|14371.6|14366.3|14361.3|14378.1|14373.1|14364.2|14359.2|436
1665424200000|2022-10-10 17:50:00|14366.2|14361.2|14367.8|14362.8|14369.7|14364.7|14365.2|14360.2|395
1665424500000|2022-10-10 17:55:00|14367.9|14362.9|14368.7|14363.7|14369.5|14364.5|14366|14361|335
1665424800000|2022-10-10 18:00:00|14368.8|14363.8|14364.1|14359.1|14368.8|14363.8|14364.1|14359.1|285
1665425100000|2022-10-10 18:05:00|14364.2|14359.2|14366.1|14361.1|14367.6|14362.6|14364.1|14359.1|298
1665425400000|2022-10-10 18:10:00|14366.2|14361.2|14365.9|14360.9|14366.5|14362.4|14363.2|14358.2|269
1665425700000|2022-10-10 18:15:00|14365.8|14360.8|14365.8|14360.8|14367|14363.5|14364.2|14360.1|225
1665426000000|2022-10-10 18:20:00|14365.7|14360.7|14366.7|14361.7|14367.6|14362.6|14363.7|14358.7|244
1665426300000|2022-10-10 18:25:00|14366.9|14361.9|14366.5|14361.5|14367.7|14362.7|14365.2|14360.2|247
1665426600000|2022-10-10 18:30:00|14366.6|14361.6|14362.1|14357.1|14368.2|14363.2|14360.6|14355.6|270
1665426900000|2022-10-10 18:35:00|14362.7|14357.7|14363.4|14358.4|14365.3|14360.3|14361.8|14357.6|255
1665427200000|2022-10-10 18:40:00|14363.1|14358.1|14366.9|14361.9|14367.8|14362.8|14362.9|14357.9|244
1665427500000|2022-10-10 18:45:00|14367|14362|14370|14365|14370.9|14365.9|14366.8|14361.8|248
1665427800000|2022-10-10 18:50:00|14370.1|14365.1|14368.4|14363.4|14371.8|14366.8|14367.9|14362.9|237
1665428100000|2022-10-10 18:55:00|14368.7|14363.7|14375.5|14370.5|14375.6|14370.6|14367.2|14363.6|319
1665428400000|2022-10-10 19:00:00|14375.4|14370.4|14375.4|14370.4|14375.9|14370.9|14368.8|14363.8|355
1665428700000|2022-10-10 19:05:00|14375.6|14370.6|14374.2|14369.2|14377.1|14372.1|14372.8|14367.8|329
1665429000000|2022-10-10 19:10:00|14374.1|14369.1|14373.3|14368.3|14376.4|14371.4|14372|14367|327
1665429300000|2022-10-10 19:15:00|14373.2|14368.2|14370.1|14365.1|14373.6|14368.6|14368.1|14363.1|328
1665429600000|2022-10-10 19:20:00|14369.9|14364.9|14371.6|14366.6|14372.8|14367.8|14369.3|14364.3|301
1665429900000|2022-10-10 19:25:00|14371.5|14366.5|14373.7|14368.7|14374.8|14369.8|14371.5|14366.5|321
1665430200000|2022-10-10 19:30:00|14373.8|14368.8|14373.1|14368.1|14375.1|14370.1|14370.7|14365.7|307
1665430500000|2022-10-10 19:35:00|14373.3|14368.3|14371|14366|14373.6|14368.6|14370|14365|290
1665430800000|2022-10-10 19:40:00|14370.9|14365.9|14373|14368|14373.5|14368.5|14370.5|14365.5|268
1665431100000|2022-10-10 19:45:00|14373.1|14368.1|14370.9|14365.9|14373.2|14368.2|14369.8|14364.8|267
1665431400000|2022-10-10 19:50:00|14371|14366|14372.6|14367.6|14373.4|14368.4|14370|14365|221
1665431700000|2022-10-10 19:55:00|14372.7|14367.7|14376.3|14371.3|14376.6|14371.6|14372.7|14367.7|205
1665432000000|2022-10-10 20:00:00|14376.6|14371.6|14375.2|14370.2|14376.7|14371.7|14374.2|14369.2|134
1665432300000|2022-10-10 20:05:00|14375.3|14370.3|14375.9|14370.9|14376.4|14371.4|14375.1|14370.1|121
1665432600000|2022-10-10 20:10:00|14376|14371|14374.7|14369.7|14377|14372|14374.7|14369.7|139
1665432900000|2022-10-10 20:15:00|14374.5|14369.5|14375.7|14370.7|14376|14371|14374.5|14369.5|95
1665433200000|2022-10-10 20:20:00|14375.8|14370.8|14375.6|14370.6|14376.1|14371.1|14375.5|14370.5|95
1665433500000|2022-10-10 20:25:00|14375.9|14370.9|14375.3|14370.3|14375.9|14370.9|14375.3|14370.3|112
1665433800000|2022-10-10 20:30:00|14375.5|14370.5|14376.6|14371.6|14376.8|14371.8|14375.4|14370.4|57
1665434100000|2022-10-10 20:35:00|14376.4|14371.4|14374.4|14369.4|14376.8|14371.8|14374.3|14369.3|58
1665434400000|2022-10-10 20:40:00|14374.6|14369.6|14374.1|14369.1|14374.9|14369.9|14373.5|14368.5|71
1665434700000|2022-10-10 20:45:00|14374.2|14369.2|14379|14367.5|14382.7|14371|14373.9|14365.1|220
1665435000000|2022-10-10 20:50:00|14378.9|14367.6|14374.9|14367.6|14382.2|14371.6|14373.7|14364.1|84
1665435300000|2022-10-10 20:55:00|14374.8|14367.8|14383.2|14368.8|14383.3|14370|14373.6|14364|93
1665435600000|2022-10-10 21:00:00|14376.3|14360.3|14368.1|14352.1|14377.1|14361.1|14368.1|14352.1|32
1665435900000|2022-10-10 21:05:00|14373.6|14357.6|14374.1|14358.1|14375.9|14359.9|14372.3|14356.3|36
1665436200000|2022-10-10 21:10:00|14374|14358|14375.6|14359.6|14375.6|14359.6|14369.1|14353.1|38
1665436500000|2022-10-10 21:15:00|14375.7|14359.7|14378.4|14362.4|14381.6|14366.8|14372|14356|91
1665436800000|2022-10-10 21:20:00|14378.5|14362.5|14376.2|14360.2|14380.5|14364.6|14373.7|14357.7|56
1665437100000|2022-10-10 21:25:00|14375.7|14359.7|14380.7|14364.7|14380.7|14369.9|14373.7|14357.7|13
1665437400000|2022-10-10 21:30:00|14377.3|14361.3|14376.9|14360.9|14380.2|14366|14375.7|14359.7|142
1665437700000|2022-10-10 21:35:00|14376.7|14360.7|14376.5|14360.5|14379.9|14365|14375.1|14359.1|63
1665438000000|2022-10-10 21:40:00|14376.9|14360.9|14378|14362.7|14380.5|14365.8|14376|14360|145
1665438300000|2022-10-10 21:45:00|14377.8|14361.8|14376.1|14363.3|14378|14366.1|14374.4|14361.1|168
1665438600000|2022-10-10 21:50:00|14375.5|14362|14376.8|14362.6|14379.2|14369.5|14373.7|14358.5|119
1665438900000|2022-10-10 21:55:00|14376.5|14363|14375.8|14360.9|14379.1|14368.2|14374|14358|143
1665439200000|2022-10-10 22:00:00|14372.9|14356.9|14373.5|14365.3|14378.8|14367.1|14369.7|14353.7|195
1665439500000|2022-10-10 22:05:00|14374.6|14365.4|14373.8|14364.3|14377.4|14367.5|14371.3|14361.4|69
1665439800000|2022-10-10 22:10:00|14374|14364.4|14372.7|14364.2|14377.3|14366.8|14371.1|14361.1|77
1665440100000|2022-10-10 22:15:00|14372.5|14364.3|14372.9|14364.3|14376.4|14365.7|14371.8|14360.9|53
1665440400000|2022-10-10 22:20:00|14374.8|14362.5|14372.4|14364.3|14375|14365.7|14371.8|14362.2|57
1665440700000|2022-10-10 22:25:00|14372.9|14364|14374|14362.5|14376.5|14367|14371.6|14360.4|47
1665441000000|2022-10-10 22:30:00|14376.5|14360.5|14371.9|14365.6|14376.5|14366.7|14371.3|14360.5|53
1665441300000|2022-10-10 22:35:00|14371.8|14364.9|14367.4|14362.4|14374.2|14366.5|14367|14359.5|134
1665441600000|2022-10-10 22:40:00|14369.9|14360|14368.2|14363.2|14370|14363.3|14367.1|14359.8|78
1665441900000|2022-10-10 22:45:00|14368.1|14363.1|14367.7|14362.7|14368.4|14363.4|14366.9|14361.9|57
1665442200000|2022-10-10 22:50:00|14367.6|14362.6|14367.3|14362.3|14368.7|14363|14366.5|14360.4|81
1665442500000|2022-10-10 22:55:00|14367.4|14362.4|14368.4|14363.4|14369.3|14363.5|14367.3|14362.3|130
1665442800000|2022-10-10 23:00:00|14368.5|14363.5|14368.3|14363.3|14369.5|14364.5|14367.6|14362.6|131
1665443100000|2022-10-10 23:05:00|14368.4|14363.4|14368.1|14363.1|14369.1|14364.1|14368|14363|160
1665443400000|2022-10-10 23:10:00|14368.2|14363.2|14370.1|14365.1|14371|14366|14368|14363|176
1665443700000|2022-10-10 23:15:00|14369.9|14364.9|14368.5|14363.5|14370.2|14365.2|14367.1|14362.1|257
1665444000000|2022-10-10 23:20:00|14368.7|14363.7|14368.9|14363.9|14369.7|14364.7|14366.7|14361.7|223
1665444300000|2022-10-10 23:25:00|14369|14364|14369.5|14364.5|14370.5|14365.5|14368.5|14363.5|166
1665444600000|2022-10-10 23:30:00|14369.7|14364.7|14370.2|14365.2|14370.6|14365.6|14369.2|14364.2|181
1665444900000|2022-10-10 23:35:00|14370.8|14365.8|14371.1|14366.1|14371.3|14366.3|14369.9|14364.9|178
1665445200000|2022-10-10 23:40:00|14371|14366|14371.7|14366.7|14372.3|14367.3|14370.9|14365.9|122
1665445500000|2022-10-10 23:45:00|14371.8|14366.8|14372.2|14367.2|14373.2|14368.2|14371.6|14366.6|172
1665445800000|2022-10-10 23:50:00|14372.3|14367.3|14374.2|14369.2|14374.4|14369.4|14372.3|14367.3|142
1665446100000|2022-10-10 23:55:00|14374.1|14369.1|14373.2|14368.2|14375.1|14370.1|14372.8|14367.8|223
1665446400000|2022-10-11 00:00:00|14373.1|14368.1|14379.5|14377.5|14382.5|14378.7|14372.4|14367.4|340
1665446700000|2022-10-11 00:05:00|14380.9|14375.9|14380.1|14378.1|14384.5|14380.1|14378.6|14375.1|284
1665447000000|2022-10-11 00:10:00|14381.6|14376.6|14377.7|14372.7|14383|14379.4|14376.1|14372.5|262
1665447300000|2022-10-11 00:15:00|14377.8|14372.8|14370.1|14368.1|14378|14374.4|14369.8|14366.4|266
1665447600000|2022-10-11 00:20:00|14370|14368|14369.4|14367.4|14371|14368|14367.5|14362.5|312
1665447900000|2022-10-11 00:25:00|14370.7|14365.7|14368.2|14363.2|14371.3|14367.5|14366.2|14362.7|267
1665448200000|2022-10-11 00:30:00|14368.3|14363.3|14369.6|14364.6|14369.6|14365.9|14362.2|14358.7|355
1665448500000|2022-10-11 00:35:00|14368.1|14366.1|14368.2|14363.2|14369.8|14366.1|14361.3|14357.8|304
1665448800000|2022-10-11 00:40:00|14368.1|14363.1|14365.5|14360.5|14370|14366.5|14363.6|14360.5|269
1665449100000|2022-10-11 00:45:00|14365.4|14360.4|14367.1|14362.1|14367.8|14364.2|14362.6|14358.5|303
1665449400000|2022-10-11 00:50:00|14367|14362|14359.1|14357.1|14367|14364.1|14358.9|14355.5|291
1665449700000|2022-10-11 00:55:00|14358.9|14356.9|14361.9|14359.9|14364.8|14361.6|14357.9|14354.5|282
1665450000000|2022-10-11 01:00:00|14362.1|14360.1|14362.5|14360.5|14368|14364.8|14360.3|14356.9|398
1665450300000|2022-10-11 01:05:00|14363|14361|14364.8|14359.8|14365.6|14362.3|14358.9|14355.6|371
1665450600000|2022-10-11 01:10:00|14364.7|14359.7|14366.4|14364.4|14368.1|14364.6|14361.4|14358.1|283
1665450900000|2022-10-11 01:15:00|14366|14364|14369.1|14367.1|14371.6|14368.2|14365.8|14360.9|458
1665451200000|2022-10-11 01:20:00|14369.4|14367.4|14366.7|14364.7|14370.7|14367.4|14366.5|14363.2|308
1665451500000|2022-10-11 01:25:00|14366.6|14364.6|14367.3|14365.3|14369.2|14365.8|14362.5|14358.9|330
1665451800000|2022-10-11 01:30:00|14367.4|14365.4|14370.6|14368.6|14371.1|14368.7|14364.8|14361.3|358
1665452100000|2022-10-11 01:35:00|14373|14368|14379.2|14374.2|14379.5|14374.9|14371.2|14367.7|372
1665452400000|2022-10-11 01:40:00|14379.3|14374.3|14388.3|14383.3|14389|14385.3|14377.8|14373.9|433
1665452700000|2022-10-11 01:45:00|14388.4|14383.4|14383.7|14381.7|14388.4|14383.7|14382.8|14379|405
1665453000000|2022-10-11 01:50:00|14385.2|14380.2|14383.9|14381.9|14387|14383.3|14381.2|14377.8|424
1665453300000|2022-10-11 01:55:00|14384|14382|14389.4|14384.4|14390.5|14386.9|14381.6|14378.2|457
1665453600000|2022-10-11 02:00:00|14388.3|14386.3|14387.5|14385.5|14389.4|14386.3|14383|14379.3|381
1665453900000|2022-10-11 02:05:00|14387.3|14385.3|14386.2|14381.2|14389.5|14385.3|14384.4|14380.8|450
1665454200000|2022-10-11 02:10:00|14386.3|14381.3|14394.4|14392.4|14397|14393|14384.6|14380.6|435
1665454500000|2022-10-11 02:15:00|14395.9|14390.9|14398.3|14396.3|14400.7|14397.3|14393.3|14389.9|449
1665454800000|2022-10-11 02:20:00|14398.7|14396.7|14405.2|14400.2|14406.5|14402.9|14397.1|14393.6|427
1665455100000|2022-10-11 02:25:00|14405.1|14400.1|14401.6|14399.6|14405.1|14401.5|14398.8|14395.8|323
1665455400000|2022-10-11 02:30:00|14402.2|14400.2|14403.5|14398.5|14406.8|14403.5|14401.4|14398.3|316
1665455700000|2022-10-11 02:35:00|14403.6|14398.6|14398.1|14396.1|14404.7|14401.1|14397.9|14394.4|330
1665456000000|2022-10-11 02:40:00|14398.2|14396.2|14400.8|14398.8|14402.9|14399.4|14395.4|14392.3|341
1665456300000|2022-10-11 02:45:00|14400.9|14398.9|14396.1|14394.1|14401.5|14398.9|14394.2|14390|353
1665456600000|2022-10-11 02:50:00|14396.2|14394.2|14393.2|14391.2|14397.4|14394.2|14389.8|14386.4|418
1665456900000|2022-10-11 02:55:00|14393.1|14391.1|14397.4|14395.4|14399.8|14396.4|14392.3|14389.1|301
1665457200000|2022-10-11 03:00:00|14397.3|14395.3|14394.1|14392.1|14398.7|14395.5|14392.7|14389.2|311
1665457500000|2022-10-11 03:05:00|14394.2|14392.2|14394.2|14392.2|14398.7|14395.3|14393.2|14389.4|297
1665457800000|2022-10-11 03:10:00|14394.1|14392.1|14393.6|14391.6|14397.5|14394|14392.8|14389.3|277
1665458100000|2022-10-11 03:15:00|14393.7|14391.7|14391.5|14389.5|14395.4|14392|14390.4|14387|274
1665458400000|2022-10-11 03:20:00|14391.4|14389.4|14393.4|14388.4|14394.8|14391.6|14391.4|14388|290
1665458700000|2022-10-11 03:25:00|14393.6|14388.6|14393.4|14391.4|14395.1|14391.7|14391|14387.4|250
1665459000000|2022-10-11 03:30:00|14393.5|14391.5|14394|14392|14397.6|14394.1|14392.1|14388.6|292
1665459300000|2022-10-11 03:35:00|14395.5|14390.5|14404.3|14399.3|14404.7|14399.7|14393.3|14390.4|345
1665459600000|2022-10-11 03:40:00|14404.4|14399.4|14402.7|14400.7|14404.4|14400.8|14398.9|14395.1|288
1665459900000|2022-10-11 03:45:00|14402.8|14400.8|14402.2|14400.2|14405.9|14402.7|14401.1|14397.5|322
1665460200000|2022-10-11 03:50:00|14402.5|14400.5|14404.4|14402.4|14405.8|14402.4|14402.5|14398.9|295
1665460500000|2022-10-11 03:55:00|14404.3|14402.3|14405.6|14403.6|14407|14403.8|14404.3|14400.8|221
1665460800000|2022-10-11 04:00:00|14405.5|14403.5|14407.2|14402.2|14408.7|14405.7|14404.2|14400.7|252
1665461100000|2022-10-11 04:05:00|14407.1|14402.1|14404|14402|14407.9|14404.8|14403.7|14401|261
1665461400000|2022-10-11 04:10:00|14403.9|14401.9|14405.9|14403.9|14407.3|14404.1|14401.2|14397.5|256
1665461700000|2022-10-11 04:15:00|14406|14404|14406.5|14404.5|14408.6|14405.2|14403.4|14400.1|313
1665462000000|2022-10-11 04:20:00|14406.4|14404.4|14411|14406|14411.4|14408.2|14405.2|14402.3|259
1665462300000|2022-10-11 04:25:00|14410.9|14405.9|14410.4|14408.4|14411.5|14408.8|14408.2|14405|222
1665462600000|2022-10-11 04:30:00|14410.3|14408.3|14407.2|14405.2|14414.1|14410.8|14406.8|14403.1|232
1665462900000|2022-10-11 04:35:00|14407.1|14405.1|14407|14405|14411|14406.8|14403.9|14400.7|249
1665463200000|2022-10-11 04:40:00|14406.9|14404.9|14406.8|14404.8|14410|14406.4|14406.3|14402.8|245
1665463500000|2022-10-11 04:45:00|14408.2|14403.2|14412.3|14407.3|14412.4|14409|14406.1|14402.7|280
1665463800000|2022-10-11 04:50:00|14412.2|14407.2|14406.5|14401.5|14413.6|14409.4|14405.2|14401.3|306
1665464100000|2022-10-11 04:55:00|14406.7|14401.7|14407|14405|14411.7|14408.8|14405.4|14401.7|253
1665464400000|2022-10-11 05:00:00|14407.1|14405.1|14407.9|14405.9|14410.7|14407.6|14404.5|14401.5|302
1665464700000|2022-10-11 05:05:00|14407.8|14405.8|14404.2|14402.2|14408.7|14406|14403.8|14400.2|230
1665465000000|2022-10-11 05:10:00|14404.3|14402.3|14405.9|14400.9|14408.9|14406.4|14404.3|14400.9|307
1665465300000|2022-10-11 05:15:00|14405.8|14400.8|14401.9|14399.9|14405.8|14402.3|14401.5|14398|195
1665465600000|2022-10-11 05:20:00|14402|14400|14401|14399|14404.9|14401.1|14400.8|14397.2|287
1665465900000|2022-10-11 05:25:00|14400.9|14398.9|14401.6|14399.6|14403.7|14400.2|14399.4|14396|252
1665466200000|2022-10-11 05:30:00|14401.7|14399.7|14399.8|14397.8|14403.8|14400.4|14398.1|14395.3|236
1665466500000|2022-10-11 05:35:00|14399.9|14397.9|14402.7|14400.7|14405.3|14401.9|14399|14395.6|244
1665466800000|2022-10-11 05:40:00|14402.9|14400.9|14397.9|14392.9|14404.3|14401|14395.2|14391.7|252
1665467100000|2022-10-11 05:45:00|14398|14393|14403.9|14401.9|14406.1|14402.6|14398|14393|222
1665467400000|2022-10-11 05:50:00|14403.8|14401.8|14402.4|14397.4|14405.5|14402.5|14401.7|14396.7|242
1665467700000|2022-10-11 05:55:00|14402.5|14397.5|14402.5|14397.5|14404.7|14400.7|14400.4|14396.9|243
1665468000000|2022-10-11 06:00:00|14402.6|14397.6|14398.1|14396.1|14402.6|14397.6|14394.5|14390.9|412
1665468300000|2022-10-11 06:05:00|14398.2|14396.2|14402.2|14400.2|14403.9|14400.8|14398|14394.5|330
1665468600000|2022-10-11 06:10:00|14402.1|14400.1|14403.2|14401.2|14409.7|14406.2|14401.5|14398.1|545
1665468900000|2022-10-11 06:15:00|14403.3|14401.3|14404|14402|14406.1|14403.1|14400.4|14397.3|480
1665469200000|2022-10-11 06:20:00|14403.9|14401.9|14403.6|14401.6|14405.5|14402.3|14400.7|14397.2|392
1665469500000|2022-10-11 06:25:00|14403.5|14401.5|14399|14397|14403.8|14401.6|14397.8|14394.3|322
1665469800000|2022-10-11 06:30:00|14398.9|14396.9|14395.9|14393.9|14401|14398|14391.3|14389|429
1665470100000|2022-10-11 06:35:00|14395.8|14393.8|14395.5|14393.5|14396.8|14394.8|14393.9|14390.5|285
1665470400000|2022-10-11 06:40:00|14395.6|14393.6|14398.7|14396.7|14400.8|14397.8|14394.3|14391.3|320
1665470700000|2022-10-11 06:45:00|14398.8|14396.8|14397.5|14395.5|14399.7|14397.5|14396.1|14393.6|322
1665471000000|2022-10-11 06:50:00|14397.4|14395.4|14400.4|14398.4|14401.9|14398.5|14395.8|14392.9|316
1665471300000|2022-10-11 06:55:00|14400.5|14398.5|14400.5|14398.5|14406.5|14403.1|14400.4|14397.2|439
1665471600000|2022-10-11 07:00:00|14400.8|14398.8|14396.7|14391.7|14404.3|14400.2|14394.5|14389.8|630
1665471900000|2022-10-11 07:05:00|14395.3|14393.3|14395.8|14393.8|14400|14396.5|14393.7|14390.8|472
1665472200000|2022-10-11 07:10:00|14396|14394|14392.5|14387.5|14398.8|14395.4|14390.2|14387.5|450
1665472500000|2022-10-11 07:15:00|14391.1|14389.1|14383.3|14378.3|14393.1|14389.6|14380.4|14376.3|565
1665472800000|2022-10-11 07:20:00|14383.4|14378.4|14390.3|14388.3|14392|14388.4|14383.1|14378.1|550
1665473100000|2022-10-11 07:25:00|14389.9|14387.9|14387.7|14385.7|14391.8|14388.6|14385.6|14382.1|516
1665473400000|2022-10-11 07:30:00|14389.3|14384.3|14384.6|14379.6|14389.7|14386.1|14382.6|14379.1|485
1665473700000|2022-10-11 07:35:00|14384.7|14379.7|14382.1|14377.1|14384.9|14380.7|14376.3|14372.7|518
1665474000000|2022-10-11 07:40:00|14382.7|14377.7|14384.6|14382.6|14387.2|14384.4|14381.7|14377.4|432
1665474300000|2022-10-11 07:45:00|14384.7|14382.7|14387.1|14382.1|14388|14384.6|14381.6|14378.3|494
1665474600000|2022-10-11 07:50:00|14387.3|14382.3|14391.5|14389.5|14394|14390.7|14385.7|14381.9|516
1665474900000|2022-10-11 07:55:00|14391.6|14389.6|14391.9|14386.9|14395.5|14392.2|14389.6|14386.1|424
1665475200000|2022-10-11 08:00:00|14392|14387|14386.8|14384.8|14392.1|14389.3|14386.4|14383.5|384
1665475500000|2022-10-11 08:05:00|14386.7|14384.7|14381.5|14376.5|14387.1|14384.9|14379.6|14375.4|392
1665475800000|2022-10-11 08:10:00|14381.6|14376.6|14380.2|14378.2|14382.6|14379|14374.6|14371.5|462
1665476100000|2022-10-11 08:15:00|14380.3|14378.3|14386.1|14384.1|14389.2|14386.4|14380.2|14377.3|510
1665476400000|2022-10-11 08:20:00|14385.7|14383.7|14388.3|14383.3|14389.6|14386.3|14383.9|14380.1|472
1665476700000|2022-10-11 08:25:00|14388.2|14383.2|14390.3|14388.3|14393.4|14389.9|14386.3|14382.8|429
1665477000000|2022-10-11 08:30:00|14391.9|14386.9|14390.3|14388.3|14395.8|14392.3|14389.8|14386|440
1665477300000|2022-10-11 08:35:00|14390.4|14388.4|14393.5|14391.5|14397.7|14394.1|14390.3|14386.9|386
1665477600000|2022-10-11 08:40:00|14393.7|14391.7|14391.1|14389.1|14397|14393.7|14390.6|14387|403
1665477900000|2022-10-11 08:45:00|14391.3|14389.3|14394.6|14392.6|14398.3|14394.2|14391.3|14388.1|367
1665478200000|2022-10-11 08:50:00|14394.5|14392.5|14401.1|14396.1|14402.9|14399.5|14392.6|14389.7|459
1665478500000|2022-10-11 08:55:00|14401|14396|14399.2|14397.2|14401.9|14398.3|14396.5|14393.3|378
1665478800000|2022-10-11 09:00:00|14398.6|14396.6|14393.2|14391.2|14400.9|14397.6|14393|14390.8|371
1665479100000|2022-10-11 09:05:00|14393.1|14391.1|14386.1|14384.1|14396.1|14393.1|14386|14383.8|470
1665479400000|2022-10-11 09:10:00|14386.4|14384.4|14386.8|14384.8|14389.5|14386.6|14385.6|14381.8|428
1665479700000|2022-10-11 09:15:00|14387.5|14385.5|14387.8|14382.8|14389.8|14387|14383.6|14379.8|467
1665480000000|2022-10-11 09:20:00|14387.6|14382.6|14389|14384|14390.7|14387|14385.1|14382.1|369
1665480300000|2022-10-11 09:25:00|14388.8|14383.8|14398.6|14393.6|14398.8|14395.2|14387.8|14383.8|385
1665480600000|2022-10-11 09:30:00|14398.5|14393.5|14393.3|14391.3|14398.7|14395.2|14391.9|14388.1|414
1665480900000|2022-10-11 09:35:00|14393.2|14391.2|14396.2|14391.2|14397.8|14393.7|14392.9|14388.1|369
1665481200000|2022-10-11 09:40:00|14396.1|14391.1|14395.6|14393.6|14396.5|14393.6|14391.9|14387.9|376
1665481500000|2022-10-11 09:45:00|14395.7|14393.7|14393.1|14388.1|14399.3|14396.4|14391.3|14387.7|423
1665481800000|2022-10-11 09:50:00|14393.2|14388.2|14394.7|14389.7|14395.7|14392.1|14390.7|14387.3|416
1665482100000|2022-10-11 09:55:00|14394.6|14389.6|14390.1|14388.1|14395|14390.9|14387.8|14384.9|313
1665482400000|2022-10-11 10:00:00|14390|14388|14393.4|14388.4|14393.8|14390.7|14388|14384.5|326
1665482700000|2022-10-11 10:05:00|14391.9|14389.9|14389.7|14387.7|14393.2|14389.9|14388.6|14384.8|287
1665483000000|2022-10-11 10:10:00|14389.8|14387.8|14390.5|14388.5|14391.9|14388.9|14388.9|14385.9|283
1665483300000|2022-10-11 10:15:00|14390.6|14388.6|14391.6|14389.6|14393.3|14390.9|14390.3|14387.1|260
1665483600000|2022-10-11 10:20:00|14391.5|14389.5|14389.4|14384.4|14393.6|14390.3|14387.8|14384.4|335
1665483900000|2022-10-11 10:25:00|14387.9|14385.9|14389|14384|14391.7|14388|14379.1|14373.1|576
1665484200000|2022-10-11 10:30:00|14389.2|14384.2|14385.3|14383.3|14391.1|14387.5|14385.3|14383|457
1665484500000|2022-10-11 10:35:00|14385.4|14383.4|14386|14384|14388.9|14385.3|14382.5|14379.4|344
1665484800000|2022-10-11 10:40:00|14386.1|14384.1|14385|14383|14387.2|14384.1|14383.2|14380.1|301
1665485100000|2022-10-11 10:45:00|14385.1|14383.1|14381.2|14379.2|14386.3|14383.1|14380.1|14377.4|314
1665485400000|2022-10-11 10:50:00|14381.1|14379.1|14377.9|14375.9|14381.1|14379.1|14376|14372.4|449
1665485700000|2022-10-11 10:55:00|14377.8|14375.8|14373.4|14368.4|14381.2|14377.9|14372.7|14368.4|385
1665486000000|2022-10-11 11:00:00|14373.5|14368.5|14369.5|14364.5|14374.9|14370.9|14363.5|14360.9|425
1665486300000|2022-10-11 11:05:00|14369.6|14364.6|14372.3|14367.3|14372.8|14369.7|14365.5|14361.8|431
1665486600000|2022-10-11 11:10:00|14372|14367|14369.4|14367.4|14373.4|14370.4|14369.3|14366.2|311
1665486900000|2022-10-11 11:15:00|14369.3|14367.3|14368.7|14363.7|14373|14369.9|14366.3|14362.6|326
1665487200000|2022-10-11 11:20:00|14368.6|14363.6|14362.6|14357.6|14370.3|14368.3|14360.7|14357.2|376
1665487500000|2022-10-11 11:25:00|14362.7|14357.7|14362.8|14357.8|14364.6|14360.6|14359.2|14356|427
1665487800000|2022-10-11 11:30:00|14362.9|14357.9|14359.3|14357.3|14365.4|14362.4|14359.3|14355.9|366
1665488100000|2022-10-11 11:35:00|14359.4|14357.4|14358.9|14356.9|14361.8|14358.3|14355.9|14352.5|423
1665488400000|2022-10-11 11:40:00|14360.4|14355.4|14359.4|14357.4|14361.7|14358.4|14357.5|14354.4|373
1665488700000|2022-10-11 11:45:00|14359.5|14357.5|14370.1|14365.1|14370.6|14366.5|14359.2|14356.5|414
1665489000000|2022-10-11 11:50:00|14370.2|14365.2|14370.4|14368.4|14373.9|14370.1|14369.1|14365.2|416
1665489300000|2022-10-11 11:55:00|14370.7|14368.7|14365.9|14363.9|14373.3|14369.8|14365.8|14362.4|374
1665489600000|2022-10-11 12:00:00|14365.8|14363.8|14370.7|14365.7|14371.5|14368.1|14365|14361.6|417
1665489900000|2022-10-11 12:05:00|14370.8|14365.8|14369.1|14367.1|14372.3|14368.6|14367.6|14364.1|440
1665490200000|2022-10-11 12:10:00|14369.2|14367.2|14367.2|14362.2|14371.1|14367.2|14365.2|14361.9|465
1665490500000|2022-10-11 12:15:00|14367.1|14362.1|14365.6|14360.6|14368.2|14364.2|14361.8|14358.2|358
1665490800000|2022-10-11 12:20:00|14365.3|14360.3|14366.9|14361.9|14368.2|14364.8|14361.8|14358.1|377
1665491100000|2022-10-11 12:25:00|14366.8|14361.8|14365.3|14360.3|14367.6|14363.8|14360.7|14356.6|423
1665491400000|2022-10-11 12:30:00|14365.4|14360.4|14360.2|14355.2|14367.8|14363.9|14359.1|14354.8|404
1665491700000|2022-10-11 12:35:00|14360.3|14355.3|14362.6|14357.6|14363.9|14360.2|14357|14353.8|425
1665492000000|2022-10-11 12:40:00|14361.2|14359.2|14365.6|14360.6|14366|14361|14360.2|14356.8|455
1665492300000|2022-10-11 12:45:00|14365.7|14360.7|14364.6|14359.6|14367.8|14364.2|14363.3|14358.5|383
1665492600000|2022-10-11 12:50:00|14364.5|14359.5|14365.4|14360.4|14366.8|14363.3|14360.6|14357|446
1665492900000|2022-10-11 12:55:00|14365.3|14360.3|14367.5|14365.5|14370|14366.4|14364.7|14360.2|385
1665493200000|2022-10-11 13:00:00|14367.6|14365.6|14368.6|14366.6|14371.8|14368.3|14366.8|14362.9|425
1665493500000|2022-10-11 13:05:00|14368.7|14366.7|14373.3|14368.3|14373.4|14370|14367.5|14364.2|356
1665493800000|2022-10-11 13:10:00|14371.5|14369.5|14369.4|14367.4|14373.5|14370.1|14365.7|14362.1|314
1665494100000|2022-10-11 13:15:00|14369.5|14367.5|14369.9|14367.9|14373|14369.6|14368.2|14364.9|367
1665494400000|2022-10-11 13:20:00|14369.8|14367.8|14370.8|14368.8|14372.3|14369.4|14367.8|14364.7|409
1665494700000|2022-10-11 13:25:00|14370.6|14368.6|14371.4|14369.4|14373.1|14369.8|14369.9|14366.5|291
1665495000000|2022-10-11 13:30:00|14371.5|14369.5|14376.8|14371.8|14379.8|14376.1|14370.5|14368.5|561
1665495300000|2022-10-11 13:35:00|14376.9|14371.9|14376.1|14371.1|14378.4|14374.9|14373.4|14369.2|488
1665495600000|2022-10-11 13:40:00|14376.2|14371.2|14373.3|14371.3|14376.9|14372.9|14371.2|14368|478
1665495900000|2022-10-11 13:45:00|14373.4|14371.4|14378.6|14373.6|14379.4|14376|14371.7|14368.4|567
1665496200000|2022-10-11 13:50:00|14378.4|14373.4|14383.4|14381.4|14385.8|14382.2|14376.3|14372.1|382
1665496500000|2022-10-11 13:55:00|14383.8|14381.8|14384.9|14379.9|14385.9|14382.5|14381|14377.9|559
1665496800000|2022-10-11 14:00:00|14385|14380|14386.9|14384.9|14391.9|14388.7|14383.9|14379.9|372
1665497100000|2022-10-11 14:05:00|14388.2|14383.2|14388.5|14386.5|14392.1|14388.5|14385.7|14382|483
1665497400000|2022-10-11 14:10:00|14388.7|14386.7|14383|14381|14391|14387.6|14382.2|14378.5|402
1665497700000|2022-10-11 14:15:00|14383.1|14381.1|14380.3|14378.3|14387.1|14383.3|14378.3|14374.7|433
1665498000000|2022-10-11 14:20:00|14380.2|14378.2|14381.8|14376.8|14382.4|14379.3|14378.2|14373.2|481
1665498300000|2022-10-11 14:25:00|14381.7|14376.7|14385.1|14383.1|14386.6|14383.1|14379.4|14374.4|436
1665498600000|2022-10-11 14:30:00|14386.7|14381.7|14381|14376|14388.7|14385|14377.9|14374.2|576
1665498900000|2022-10-11 14:35:00|14379.4|14377.4|14379.1|14374.1|14381.3|14377.8|14376.3|14372.9|563
1665499200000|2022-10-11 14:40:00|14379.3|14374.3|14376.5|14371.5|14379.8|14374.9|14372.9|14367.9|580
1665499500000|2022-10-11 14:45:00|14376.3|14371.3|14378.8|14376.8|14381|14377.1|14372.5|14368.7|583
1665499800000|2022-10-11 14:50:00|14380.1|14375.1|14381|14379|14384.5|14380.7|14377.4|14373.7|577
1665500100000|2022-10-11 14:55:00|14380.5|14378.5|14380.7|14375.7|14383.6|14379.6|14377.2|14373.6|505
1665500400000|2022-10-11 15:00:00|14380.6|14375.6|14368.7|14363.7|14380.7|14376.9|14367.1|14363.3|473
1665500700000|2022-10-11 15:05:00|14368.6|14363.6|14369.9|14364.9|14371.7|14367.5|14366.8|14363.4|451
1665501000000|2022-10-11 15:10:00|14370|14365|14368.3|14366.3|14373.3|14369.5|14367.7|14364.5|407
1665501300000|2022-10-11 15:15:00|14368.2|14366.2|14370.7|14368.7|14372.1|14368.7|14367.7|14364.1|359
1665501600000|2022-10-11 15:20:00|14370.6|14368.6|14369|14364|14371.4|14368.6|14366.7|14363.2|353
1665501900000|2022-10-11 15:25:00|14368.9|14363.9|14370.6|14365.6|14372|14367|14366.6|14363.1|379
1665502200000|2022-10-11 15:30:00|14369.7|14364.7|14359.1|14354.1|14369.9|14365.1|14357.5|14352.5|498
1665502500000|2022-10-11 15:35:00|14359.2|14354.2|14359|14354|14361|14357.4|14353.4|14349.7|488
1665502800000|2022-10-11 15:40:00|14358.6|14353.6|14353.3|14348.3|14361.3|14356.8|14353.3|14348.3|480
1665503100000|2022-10-11 15:45:00|14353.4|14348.4|14352|14347|14355.5|14350.6|14350|14345|423
1665503400000|2022-10-11 15:50:00|14351.9|14346.9|14352.2|14347.2|14352.8|14347.8|14347.1|14343.2|377
1665503700000|2022-10-11 15:55:00|14352.3|14347.3|14340.7|14335.7|14352.7|14347.7|14339|14334|459
1665504000000|2022-10-11 16:00:00|14340.6|14335.6|14348.4|14343.4|14350.2|14345.2|14340.6|14335.6|501
1665504300000|2022-10-11 16:05:00|14347.9|14342.9|14348.9|14343.9|14351.8|14346.8|14347.6|14342.6|417
1665504600000|2022-10-11 16:10:00|14348.8|14343.8|14342.1|14337.1|14349.6|14344.6|14341.6|14336.6|353
1665504900000|2022-10-11 16:15:00|14342|14337|14338.3|14333.3|14343.6|14338.6|14338.2|14333.2|344
1665505200000|2022-10-11 16:20:00|14338.2|14333.2|14339.2|14334.2|14341|14336|14337.6|14332.6|464
1665505500000|2022-10-11 16:25:00|14339.1|14334.1|14338.9|14333.9|14340.7|14335.7|14337.8|14332.8|402
1665505800000|2022-10-11 16:30:00|14338.8|14333.8|14341.1|14336.1|14342.5|14337.5|14335.9|14330.9|374
1665506100000|2022-10-11 16:35:00|14341.2|14336.2|14337|14332|14341.8|14336.8|14337|14332|341
1665506400000|2022-10-11 16:40:00|14337.1|14332.1|14331.9|14326.9|14337.3|14332.3|14330.8|14325.8|429
1665506700000|2022-10-11 16:45:00|14332.1|14327.1|14333.2|14328.2|14334.4|14329.4|14329|14324|418
1665507000000|2022-10-11 16:50:00|14333.1|14328.1|14336.9|14331.9|14338|14333|14332.5|14327.5|377
1665507300000|2022-10-11 16:55:00|14336.8|14331.8|14341.2|14336.2|14342.9|14337.9|14335.3|14330.3|442
1665507600000|2022-10-11 17:00:00|14341.1|14336.1|14344|14339|14344.1|14339.1|14339.7|14334.7|426
1665507900000|2022-10-11 17:05:00|14343.9|14338.9|14343.5|14338.5|14347.6|14342.6|14340.8|14336.1|367
1665508200000|2022-10-11 17:10:00|14343.4|14338.4|14347.2|14342.2|14348.9|14343.9|14343|14338|390
1665508500000|2022-10-11 17:15:00|14347.3|14342.3|14352|14347|14354.1|14349.1|14345.9|14340.9|446
1665508800000|2022-10-11 17:20:00|14352.1|14347.1|14351.8|14346.8|14353.8|14348.8|14350.8|14345.8|353
1665509100000|2022-10-11 17:25:00|14351.7|14346.7|14355.1|14350.1|14358.1|14353.1|14351.4|14346.4|376
1665509400000|2022-10-11 17:30:00|14355.2|14350.2|14350.6|14345.6|14356.5|14351.5|14350.5|14345.5|359
1665509700000|2022-10-11 17:35:00|14350.7|14345.7|14354.1|14349.1|14356.2|14351.2|14347.9|14342.9|374
1665510000000|2022-10-11 17:40:00|14354|14349|14351.2|14346.2|14354.8|14349.8|14349.1|14344.1|408
1665510300000|2022-10-11 17:45:00|14351.1|14346.1|14352|14347|14352.2|14347.2|14346.7|14341.7|406
1665510600000|2022-10-11 17:50:00|14352.2|14347.2|14350.8|14345.8|14353|14348|14347|14342|389
1665510900000|2022-10-11 17:55:00|14350.7|14345.7|14357.2|14352.2|14357.2|14352.2|14350.7|14345.7|399
1665511200000|2022-10-11 18:00:00|14357.1|14352.1|14356.2|14351.2|14359.2|14354.2|14354.4|14349.4|349
1665511500000|2022-10-11 18:05:00|14356.3|14351.3|14356|14351|14357|14352.6|14353.6|14348.6|327
1665511800000|2022-10-11 18:10:00|14355.9|14350.9|14356.5|14351.5|14359.1|14354.1|14354.5|14350.5|364
1665512100000|2022-10-11 18:15:00|14356.3|14351.3|14360.9|14355.9|14361|14357.4|14356.2|14351.2|312
1665512400000|2022-10-11 18:20:00|14361|14356|14358.8|14353.8|14361.3|14356.3|14357.8|14352.8|290
1665512700000|2022-10-11 18:25:00|14358.9|14353.9|14360|14355|14361.7|14358.2|14355.9|14352.4|269
1665513000000|2022-10-11 18:30:00|14359.9|14354.9|14359.1|14354.1|14360.9|14355.9|14355.5|14351.7|253
1665513300000|2022-10-11 18:35:00|14359|14354|14358.2|14353.2|14362.4|14358.7|14357.4|14352.4|333
1665513600000|2022-10-11 18:40:00|14358.3|14353.3|14366.7|14361.7|14366.7|14361.7|14356.9|14352.7|328
1665513900000|2022-10-11 18:45:00|14367|14362|14375.2|14370.2|14375.4|14370.4|14365.8|14360.8|480
1665514200000|2022-10-11 18:50:00|14375.3|14370.3|14376.5|14371.5|14376.5|14371.5|14373|14368|378
1665514500000|2022-10-11 18:55:00|14376.6|14371.6|14396.2|14391.2|14397.4|14392.4|14375.5|14371.6|598
1665514800000|2022-10-11 19:00:00|14396.9|14391.9|14392.9|14387.9|14400.7|14395.7|14391.6|14386.6|558
1665515100000|2022-10-11 19:05:00|14393.1|14388.1|14394.9|14389.9|14396.3|14391.3|14389.2|14384.2|624
1665515400000|2022-10-11 19:10:00|14395.1|14390.1|14391.6|14386.6|14396.8|14391.8|14391.5|14386.5|420
1665515700000|2022-10-11 19:15:00|14391.7|14386.7|14388.5|14383.5|14396.7|14391.7|14387.5|14382.5|553
1665516000000|2022-10-11 19:20:00|14389.1|14384.1|14382.9|14377.9|14389.1|14384.1|14381.3|14376.3|531
1665516300000|2022-10-11 19:25:00|14383|14378|14387.1|14382.1|14389.5|14384.5|14381|14376|510
1665516600000|2022-10-11 19:30:00|14386.8|14381.8|14385.2|14380.2|14392.7|14387.7|14383.9|14378.9|555
1665516900000|2022-10-11 19:35:00|14385.1|14380.1|14382|14377|14387.7|14382.7|14380.3|14375.3|563
1665517200000|2022-10-11 19:40:00|14382.3|14377.3|14381.1|14376.1|14387.5|14382.5|14380.8|14375.8|442
1665517500000|2022-10-11 19:45:00|14381.2|14376.2|14383.9|14378.9|14384.9|14379.9|14379.3|14374.3|329
1665517800000|2022-10-11 19:50:00|14384.6|14379.6|14385.4|14380.4|14388.3|14383.9|14384|14379|397
1665518100000|2022-10-11 19:55:00|14385.2|14380.2|14385.8|14380.8|14387.4|14382.4|14382.6|14377.6|325
1665518400000|2022-10-11 20:00:00|14386.5|14381.5|14388.8|14383.8|14389.2|14384.2|14385|14380|191
1665518700000|2022-10-11 20:05:00|14388.9|14383.9|14392.2|14387.2|14392.3|14387.3|14388.8|14383.8|270
1665519000000|2022-10-11 20:10:00|14392.1|14387.1|14393.9|14388.9|14394.2|14389.2|14391.7|14386.7|180
1665519300000|2022-10-11 20:15:00|14393.8|14388.8|14391.4|14386.4|14393.9|14388.9|14391.4|14386.4|110
1665519600000|2022-10-11 20:20:00|14391.5|14386.5|14388.7|14383.7|14391.7|14386.7|14388.3|14383.3|143
1665519900000|2022-10-11 20:25:00|14388.8|14383.8|14388.8|14383.8|14388.8|14383.8|14386.7|14381.7|179
1665520200000|2022-10-11 20:30:00|14388.7|14383.7|14388.8|14383.8|14389|14384|14388|14383|67
1665520500000|2022-10-11 20:35:00|14388.9|14383.9|14389|14384|14389.1|14384.1|14388.4|14383.4|48
1665520800000|2022-10-11 20:40:00|14388.7|14383.7|14388.8|14383.8|14389.5|14384.5|14387.8|14382.8|80
1665521100000|2022-10-11 20:45:00|14388.9|14383.9|14393.1|14383.5|14397.6|14387.4|14388.9|14381.8|228
1665521400000|2022-10-11 20:50:00|14392.1|14383.6|14391.2|14375.2|14394.3|14384.2|14386|14374.2|478
1665521700000|2022-10-11 20:55:00|14391.7|14375.7|14393.4|14377.4|14395.1|14382.4|14387.4|14375.4|417
1665522000000|2022-10-11 21:00:00|14394.5|14378.5|14392|14376|14398.7|14382.7|14392|14376|54
1665522300000|2022-10-11 21:05:00|14392.2|14376.2|14392.3|14378|14393.6|14378.4|14391.2|14375.8|38
1665522600000|2022-10-11 21:10:00|14392.2|14378.1|14393.2|14377.2|14393.5|14378.6|14391.7|14377.2|23
1665522900000|2022-10-11 21:15:00|14392.4|14377.4|14393.1|14377.1|14393.9|14380.2|14391.2|14377.1|43
1665523200000|2022-10-11 21:20:00|14392.7|14376.7|14392.9|14377|14393.3|14379.3|14392|14376.5|31
1665523500000|2022-10-11 21:25:00|14392.6|14376.6|14392.5|14376.5|14392.9|14379.4|14391.7|14376.3|31
1665523800000|2022-10-11 21:30:00|14392.6|14376.6|14392.4|14378.7|14392.6|14381.1|14391.3|14376.6|101
1665524100000|2022-10-11 21:35:00|14392.5|14378.6|14392.1|14379.8|14393.5|14380.7|14391.6|14377.4|78
1665524400000|2022-10-11 21:40:00|14392.2|14379.1|14391.7|14380.8|14393.5|14380.8|14391.3|14378|51
1665524700000|2022-10-11 21:45:00|14391.8|14381.2|14390.5|14381.1|14393|14382.1|14388.8|14377.7|158
1665525000000|2022-10-11 21:50:00|14390.8|14381.2|14391.6|14380.9|14391.8|14381.7|14390.2|14379.4|40
1665525300000|2022-10-11 21:55:00|14391.8|14381.2|14394|14380.5|14394.5|14382.3|14391.1|14377.9|108
1665525600000|2022-10-11 22:00:00|14392.6|14381.5|14387.6|14380.3|14394.4|14383.3|14386.3|14373.8|241
1665525900000|2022-10-11 22:05:00|14387.2|14380.1|14386.1|14381.1|14391.1|14381.7|14386|14375.1|142
1665526200000|2022-10-11 22:10:00|14386.3|14381.3|14389.6|14379.3|14390.9|14382.8|14386.3|14378.3|149
1665526500000|2022-10-11 22:15:00|14389.4|14379.9|14388|14381.6|14389.7|14382.6|14387.2|14378.8|446
1665526800000|2022-10-11 22:20:00|14387.8|14381.7|14389|14380.1|14389.7|14382.2|14386.9|14379.5|156
1665527100000|2022-10-11 22:25:00|14389.1|14380.2|14387.2|14380.1|14389.6|14382.2|14386.6|14378.2|175
1665527400000|2022-10-11 22:30:00|14386.5|14380|14386|14379.9|14390.3|14381.1|14385.5|14376|135
1665527700000|2022-10-11 22:35:00|14387.9|14380|14387.4|14378.3|14390|14380.5|14385.4|14375.7|57
1665528000000|2022-10-11 22:40:00|14386.2|14379.9|14386.4|14379.4|14389.2|14380.1|14384.6|14376.5|63
1665528300000|2022-10-11 22:45:00|14387.6|14379.5|14387.3|14379.6|14389.2|14381.2|14385.4|14376.4|96
1665528600000|2022-10-11 22:50:00|14385.7|14379.7|14386.6|14381.6|14389.2|14382.8|14385.6|14379.1|67
1665528900000|2022-10-11 22:55:00|14386.9|14381.9|14387.5|14380.1|14389|14381.9|14386.2|14379.2|54
1665529200000|2022-10-11 23:00:00|14387.4|14380.2|14385.4|14380.4|14387.7|14381.6|14385.2|14380.2|96
1665529500000|2022-10-11 23:05:00|14385.2|14380.2|14386.2|14381.2|14386.2|14381.2|14385|14380|83
1665529800000|2022-10-11 23:10:00|14386.1|14381.1|14386.7|14381.7|14387|14382|14386.1|14381.1|102
1665530100000|2022-10-11 23:15:00|14386.8|14381.8|14387.5|14382.5|14387.6|14382.6|14386.4|14381.4|126
1665530400000|2022-10-11 23:20:00|14387.6|14382.6|14388.2|14383.2|14388.5|14383.5|14386.8|14381.8|161
1665530700000|2022-10-11 23:25:00|14388.1|14383.1|14391.4|14386.4|14391.4|14387.7|14387.7|14382.7|153
1665531000000|2022-10-11 23:30:00|14391.5|14386.5|14390|14385|14393.2|14388.9|14389.3|14384.3|163
1665531300000|2022-10-11 23:35:00|14389.9|14384.9|14390.6|14385.6|14391.1|14386.1|14388.8|14383.8|115
1665531600000|2022-10-11 23:40:00|14390.5|14385.5|14390.7|14385.7|14390.8|14385.8|14390.1|14385.1|101
1665531900000|2022-10-11 23:45:00|14390.6|14385.6|14391.4|14386.4|14393.6|14388.6|14390|14385|162
1665532200000|2022-10-11 23:50:00|14391.2|14386.2|14390.8|14385.8|14392.2|14388.8|14390.6|14385.7|106
1665532500000|2022-10-11 23:55:00|14390.9|14385.9|14388.4|14383.4|14391.1|14386.1|14387.8|14382.8|182
1665532800000|2022-10-12 00:00:00|14388.1|14383.1|14393.9|14388.9|14397.6|14394.3|14388.1|14383.1|395
1665533100000|2022-10-12 00:05:00|14393.8|14388.8|14395.9|14393.9|14397.5|14394|14393.6|14388.6|344
1665533400000|2022-10-12 00:10:00|14395.8|14393.8|14394.9|14392.9|14397.6|14394.1|14394.7|14390.2|167
1665533700000|2022-10-12 00:15:00|14395.6|14390.6|14392.5|14390.5|14396.6|14393.2|14392.4|14388.9|255
1665534000000|2022-10-12 00:20:00|14394.2|14389.2|14391.5|14386.5|14394.3|14391.2|14386.6|14384.4|366
1665534300000|2022-10-12 00:25:00|14391.7|14386.7|14395|14390|14395.4|14391.7|14390.1|14386.6|367
1665534600000|2022-10-12 00:30:00|14394.6|14389.6|14394|14389|14397.1|14393.6|14392.4|14387.4|350
1665534900000|2022-10-12 00:35:00|14393.7|14388.7|14391.7|14389.7|14395.1|14391.6|14390.4|14387.1|279
1665535200000|2022-10-12 00:40:00|14391.6|14389.6|14387.8|14385.8|14393.6|14390.3|14386.8|14383.1|301
1665535500000|2022-10-12 00:45:00|14387.9|14385.9|14385|14383|14390.4|14386.9|14382.7|14379.4|416
1665535800000|2022-10-12 00:50:00|14386.7|14381.7|14393.6|14388.6|14394|14390.5|14386.7|14381.7|423
1665536100000|2022-10-12 00:55:00|14393.8|14388.8|14392.5|14387.5|14394.5|14391.6|14390|14385|392
1665536400000|2022-10-12 01:00:00|14392.6|14387.6|14396.7|14391.7|14397.9|14394.5|14390.2|14385.5|436
1665536700000|2022-10-12 01:05:00|14396.8|14391.8|14396.5|14394.5|14398|14394.8|14393.8|14390.3|332
1665537000000|2022-10-12 01:10:00|14396.4|14394.4|14396.7|14394.7|14398.4|14395.1|14395.1|14391.8|315
1665537300000|2022-10-12 01:15:00|14397.5|14392.5|14394.7|14389.7|14398.3|14395|14393.1|14389.3|353
1665537600000|2022-10-12 01:20:00|14394.5|14389.5|14393.3|14388.3|14395.5|14392|14388|14383.2|430
1665537900000|2022-10-12 01:25:00|14393.2|14388.2|14396.9|14394.9|14398|14395|14389.9|14386.6|399
1665538200000|2022-10-12 01:30:00|14396.7|14394.7|14405.5|14400.5|14406.2|14402.8|14396.3|14393.9|431
1665538500000|2022-10-12 01:35:00|14405.6|14400.6|14407.1|14402.1|14410.3|14406|14404.4|14400.3|441
1665538800000|2022-10-12 01:40:00|14407.2|14402.2|14410.5|14405.5|14410.7|14405.7|14405.3|14402.1|428
1665539100000|2022-10-12 01:45:00|14410.4|14405.4|14411.9|14406.9|14412.4|14409|14407.7|14403.6|368
1665539400000|2022-10-12 01:50:00|14412|14407|14413.1|14411.1|14414.5|14412.1|14409.4|14406.3|292
1665539700000|2022-10-12 01:55:00|14413.2|14411.2|14412.3|14407.3|14414.8|14412|14408|14404.9|329
1665540000000|2022-10-12 02:00:00|14412.2|14407.2|14412.2|14407.2|14414.5|14411.6|14409.1|14406|362
1665540300000|2022-10-12 02:05:00|14412.1|14407.1|14411.4|14409.4|14412.9|14409.7|14409.7|14405.3|280
1665540600000|2022-10-12 02:10:00|14411.5|14409.5|14411.1|14409.1|14413.2|14409.8|14408.9|14405.7|240
1665540900000|2022-10-12 02:15:00|14411.3|14409.3|14411.5|14409.5|14413.4|14411|14410.8|14407.7|233
1665541200000|2022-10-12 02:20:00|14411.4|14409.4|14409.4|14407.4|14413.6|14410|14408.7|14406|280
1665541500000|2022-10-12 02:25:00|14409.7|14407.7|14401.8|14399.8|14411.2|14407.7|14401.5|14398.5|303
1665541800000|2022-10-12 02:30:00|14401.9|14399.9|14402.8|14397.8|14403.5|14400.1|14399.8|14396.4|352
1665542100000|2022-10-12 02:35:00|14402.7|14397.7|14406.6|14404.6|14408.3|14404.9|14401.3|14397.3|267
1665542400000|2022-10-12 02:40:00|14406.7|14404.7|14406|14404|14408.3|14404.7|14404.9|14401.4|292
1665542700000|2022-10-12 02:45:00|14405.9|14403.9|14403.5|14398.5|14407.9|14404.3|14401.6|14398.1|238
1665543000000|2022-10-12 02:50:00|14401.8|14399.8|14398.5|14396.5|14403.4|14399.9|14397|14394|230
1665543300000|2022-10-12 02:55:00|14398.6|14396.6|14396.5|14391.5|14400.2|14397|14394.8|14391.5|238
1665543600000|2022-10-12 03:00:00|14396.6|14391.6|14399.2|14397.2|14400.7|14397.5|14393.8|14390.4|271
1665543900000|2022-10-12 03:05:00|14399.1|14397.1|14398.9|14396.9|14401.3|14398.1|14398|14394.9|204
1665544200000|2022-10-12 03:10:00|14398.8|14396.8|14393.8|14391.8|14400.5|14396.9|14391.9|14389.1|279
1665544500000|2022-10-12 03:15:00|14393.9|14391.9|14396.5|14394.5|14397.3|14394.7|14393.2|14389.6|252
1665544800000|2022-10-12 03:20:00|14396.4|14394.4|14393.5|14391.5|14397.9|14395.9|14393.2|14389.9|189
1665545100000|2022-10-12 03:25:00|14394.6|14389.6|14394.1|14392.1|14396.9|14393.4|14393|14389.5|255
1665545400000|2022-10-12 03:30:00|14394.2|14392.2|14398|14396|14399.1|14396.1|14393.9|14390.5|238
1665545700000|2022-10-12 03:35:00|14397.9|14395.9|14398.1|14396.1|14400.1|14396.8|14395.9|14392.3|193
1665546000000|2022-10-12 03:40:00|14398.2|14396.2|14398.1|14396.1|14400|14397|14397.5|14394.6|148
1665546300000|2022-10-12 03:45:00|14398.2|14396.2|14397.8|14395.8|14400.3|14396.8|14397.7|14394.2|175
1665546600000|2022-10-12 03:50:00|14397.7|14395.7|14396.8|14394.8|14399.7|14396.7|14395.7|14392.3|172
1665546900000|2022-10-12 03:55:00|14396.7|14394.7|14397|14395|14398.6|14395.3|14395.3|14392.4|161
1665547200000|2022-10-12 04:00:00|14396.9|14394.9|14377.8|14372.8|14398.9|14395.9|14375.3|14370.3|434
1665547500000|2022-10-12 04:05:00|14378|14373|14383.6|14378.6|14384.7|14380.7|14374.8|14369.8|829
1665547800000|2022-10-12 04:10:00|14383.5|14378.5|14382.3|14377.3|14384.7|14380.1|14378.9|14375.4|710
1665548100000|2022-10-12 04:15:00|14382.2|14377.2|14383.7|14378.7|14384.5|14381|14379.9|14376.3|578
1665548400000|2022-10-12 04:20:00|14383.9|14378.9|14384.7|14379.7|14385.8|14382|14381.9|14378.2|540
1665548700000|2022-10-12 04:25:00|14384.5|14379.5|14383.7|14378.7|14385.7|14382|14378.7|14375.3|521
1665549000000|2022-10-12 04:30:00|14383.6|14378.6|14384.6|14379.6|14386.7|14383|14382.4|14378.4|492
1665549300000|2022-10-12 04:35:00|14384.7|14379.7|14385.4|14380.4|14386.3|14383.1|14382.7|14379|278
1665549600000|2022-10-12 04:40:00|14385.3|14380.3|14383.1|14378.1|14385.5|14382.3|14381.2|14377.7|269
1665549900000|2022-10-12 04:45:00|14382|14380|14380.8|14378.8|14384.3|14381|14380.2|14376.7|265
1665550200000|2022-10-12 04:50:00|14380.9|14378.9|14379.9|14377.9|14382.2|14378.9|14378.4|14374.9|271
1665550500000|2022-10-12 04:55:00|14379.8|14377.8|14380.5|14378.5|14382.2|14378.9|14378.9|14375.4|208
1665550800000|2022-10-12 05:00:00|14380.6|14378.6|14382.6|14380.6|14384.6|14381.2|14377.9|14374.5|351
1665551100000|2022-10-12 05:05:00|14384.1|14379.1|14383.8|14378.8|14384.4|14381|14380.9|14377.4|204
1665551400000|2022-10-12 05:10:00|14384|14379|14383.8|14378.8|14384.3|14380.8|14381.1|14377.3|227
1665551700000|2022-10-12 05:15:00|14383.9|14378.9|14383.6|14381.6|14385.2|14381.9|14382.2|14378.4|190
1665552000000|2022-10-12 05:20:00|14383.7|14381.7|14382|14380|14384.8|14382.1|14381.9|14378.6|156
1665552300000|2022-10-12 05:25:00|14381.9|14379.9|14384.7|14382.7|14386|14382.9|14381.9|14378.5|274
1665552600000|2022-10-12 05:30:00|14384.6|14382.6|14381.9|14379.9|14386.2|14383.1|14381.1|14377.7|273
1665552900000|2022-10-12 05:35:00|14382|14380|14382.9|14380.9|14384.5|14381.1|14380.7|14377.4|206
1665553200000|2022-10-12 05:40:00|14382.8|14380.8|14379.6|14377.6|14386.3|14383|14379.6|14376.2|278
1665553500000|2022-10-12 05:45:00|14380.8|14375.8|14379.5|14374.5|14380.9|14377.4|14377.4|14373.9|251
1665553800000|2022-10-12 05:50:00|14379.6|14374.6|14377.7|14372.7|14380.2|14376.7|14375.1|14371.8|279
1665554100000|2022-10-12 05:55:00|14377.6|14372.6|14378.7|14376.7|14379.2|14376.8|14376.5|14372.6|247
1665554400000|2022-10-12 06:00:00|14377.9|14375.9|14379.6|14377.6|14381.3|14378.1|14377.4|14374.1|319
1665554700000|2022-10-12 06:05:00|14379.5|14377.5|14381|14379|14382|14379|14377.5|14374.3|396
1665555000000|2022-10-12 06:10:00|14380.9|14378.9|14381.6|14376.6|14384.6|14381.4|14379.5|14376|359
1665555300000|2022-10-12 06:15:00|14381.5|14376.5|14382.5|14377.5|14383|14379.6|14375.9|14372.3|413
1665555600000|2022-10-12 06:20:00|14382.6|14377.6|14383|14381|14385.5|14382|14380.5|14376.8|376
1665555900000|2022-10-12 06:25:00|14384.4|14379.4|14379.4|14377.4|14384.5|14381.3|14378.6|14375.5|366
1665556200000|2022-10-12 06:30:00|14379.6|14377.6|14377.5|14375.5|14382.5|14379.9|14377.2|14374.2|422
1665556500000|2022-10-12 06:35:00|14377.4|14375.4|14380|14378|14382|14379.1|14377.1|14375.1|391
1665556800000|2022-10-12 06:40:00|14379.9|14377.9|14374.8|14369.8|14381.1|14379.1|14372.7|14369.5|338
1665557100000|2022-10-12 06:45:00|14374.9|14369.9|14373.2|14371.2|14375|14371.7|14370.9|14365.9|416
1665557400000|2022-10-12 06:50:00|14373.1|14371.1|14375.9|14373.9|14376|14374|14372.6|14370.6|187
1665557700000|2022-10-12 06:55:00|14375.6|14373.6|14376.7|14374.7|14378.4|14375.2|14375.2|14372.3|189
1665558000000|2022-10-12 07:00:00|14376.6|14374.6|14376.6|14374.6|14381.3|14378|14375.8|14372.3|440
1665558300000|2022-10-12 07:05:00|14376.5|14374.5|14379.8|14377.8|14381.2|14378|14373.5|14370.4|444
1665558600000|2022-10-12 07:10:00|14379.9|14377.9|14378.9|14376.9|14381|14378.3|14377.2|14374.9|409
1665558900000|2022-10-12 07:15:00|14379|14377|14378.6|14376.6|14379.6|14377.6|14377.1|14375.1|384
1665559200000|2022-10-12 07:20:00|14378.7|14376.7|14374.4|14372.4|14379.4|14376.7|14372|14370|366
1665559500000|2022-10-12 07:25:00|14374.3|14372.3|14380.9|14375.9|14381.5|14378.1|14373.7|14371.3|438
1665559800000|2022-10-12 07:30:00|14381.2|14376.2|14378.8|14376.8|14382.6|14379.1|14378.4|14374.9|640
1665560100000|2022-10-12 07:35:00|14379|14377|14377.4|14375.4|14381.1|14377.9|14374.2|14371|514
1665560400000|2022-10-12 07:40:00|14377.2|14375.2|14377.9|14375.9|14380.7|14377.1|14376.5|14373.5|405
1665560700000|2022-10-12 07:45:00|14377.8|14375.8|14378|14376|14381.3|14377.9|14375.7|14372.3|398
1665561000000|2022-10-12 07:50:00|14377.9|14375.9|14376.7|14374.7|14379.5|14376.6|14375.5|14372.2|399
1665561300000|2022-10-12 07:55:00|14376.8|14374.8|14377.7|14375.7|14378.7|14376.1|14376.6|14373.1|316
1665561600000|2022-10-12 08:00:00|14377.8|14375.8|14378.3|14373.3|14379.5|14376.1|14375|14371.4|419
1665561900000|2022-10-12 08:05:00|14378.2|14373.2|14378.9|14376.9|14380.4|14377|14376.5|14372.8|376
1665562200000|2022-10-12 08:10:00|14378.8|14376.8|14381.2|14376.2|14381.2|14377.9|14376.6|14373|309
1665562500000|2022-10-12 08:15:00|14379.7|14377.7|14375|14373|14381.2|14377.9|14374.1|14372.1|447
1665562800000|2022-10-12 08:20:00|14374.6|14372.6|14372.8|14370.8|14375.2|14373.2|14371.1|14369.1|374
1665563100000|2022-10-12 08:25:00|14372.7|14370.7|14369.3|14367.3|14373.6|14371.6|14368.2|14365.2|380
1665563400000|2022-10-12 08:30:00|14369.6|14367.6|14373.9|14371.9|14373.9|14371.9|14369.2|14366.2|337
1665563700000|2022-10-12 08:35:00|14373.7|14371.7|14373.5|14371.5|14374|14372|14372.6|14370.6|204
1665564000000|2022-10-12 08:40:00|14373.4|14371.4|14372.9|14370.9|14374.1|14372.1|14372.4|14370.4|225
1665564300000|2022-10-12 08:45:00|14373|14371|14371.2|14369.2|14373.9|14371.9|14369.6|14367|317
1665564600000|2022-10-12 08:50:00|14371.1|14369.1|14373.2|14371.2|14373.7|14371.7|14370.8|14367.5|239
1665564900000|2022-10-12 08:55:00|14373.1|14371.1|14373.6|14371.6|14374.8|14371.8|14372.2|14369.8|155
1665565200000|2022-10-12 09:00:00|14373.7|14371.7|14371.9|14369.9|14374|14372|14371|14369|265
1665565500000|2022-10-12 09:05:00|14372|14370|14373.8|14371.8|14374|14372|14371.7|14369.7|251
1665565800000|2022-10-12 09:10:00|14373.7|14371.7|14373.2|14371.2|14374.1|14372.1|14372.9|14370.9|237
1665566100000|2022-10-12 09:15:00|14373.3|14371.3|14370.8|14368.8|14373.9|14371.9|14370|14368|358
1665566400000|2022-10-12 09:20:00|14370.7|14368.7|14369.9|14367.9|14372.1|14369.7|14369.8|14367.1|313
1665566700000|2022-10-12 09:25:00|14369.8|14367.8|14365.4|14360.4|14370.6|14368.6|14362.8|14358.9|312
1665567000000|2022-10-12 09:30:00|14365.5|14360.5|14366.1|14364.1|14367.5|14365.1|14363.2|14359.5|417
1665567300000|2022-10-12 09:35:00|14366|14364|14366.8|14364.8|14367.1|14365.1|14365.3|14363.3|170
1665567600000|2022-10-12 09:40:00|14366.7|14364.7|14366.3|14364.3|14367|14365|14365.4|14363.4|235
1665567900000|2022-10-12 09:45:00|14366.4|14364.4|14367.1|14365.1|14368.1|14365.1|14365.9|14363.1|195
1665568200000|2022-10-12 09:50:00|14367|14365|14367.4|14365.4|14369.4|14366|14366.7|14363.7|241
1665568500000|2022-10-12 09:55:00|14367.3|14365.3|14364.7|14362.7|14367.7|14365.5|14364.5|14362.5|201
1665568800000|2022-10-12 10:00:00|14364.8|14362.8|14362.5|14360.5|14366.2|14362.9|14362.5|14359.5|217
1665569100000|2022-10-12 10:05:00|14362.4|14360.4|14363.6|14358.6|14364.5|14361.3|14361.5|14357.9|277
1665569400000|2022-10-12 10:10:00|14363.4|14358.4|14365|14363|14366|14363.3|14361.5|14357.9|311
1665569700000|2022-10-12 10:15:00|14364.9|14362.9|14363|14361|14366|14363.1|14361.7|14358.3|326
1665570000000|2022-10-12 10:20:00|14362.9|14360.9|14364.6|14362.6|14365.1|14363.1|14362.6|14360.6|216
1665570300000|2022-10-12 10:25:00|14364.7|14362.7|14362|14360|14364.8|14362.8|14361.8|14358.6|228
1665570600000|2022-10-12 10:30:00|14361.9|14359.9|14363.8|14358.8|14365.2|14360.9|14361.5|14358.2|257
1665570900000|2022-10-12 10:35:00|14363.9|14358.9|14359.6|14357.6|14364.5|14360.8|14358.1|14354.8|303
1665571200000|2022-10-12 10:40:00|14361.2|14356.2|14361.7|14359.7|14364.2|14360.4|14360|14355.6|309
1665571500000|2022-10-12 10:45:00|14361.8|14359.8|14362.8|14360.8|14364.5|14361.3|14360.1|14356.6|276
1665571800000|2022-10-12 10:50:00|14364.1|14359.1|14362.6|14360.6|14365.2|14362.1|14362.4|14358.6|243
1665572100000|2022-10-12 10:55:00|14362.7|14360.7|14360.6|14355.6|14363.2|14361.2|14358.8|14355.3|280
1665572400000|2022-10-12 11:00:00|14360.1|14355.1|14361.3|14359.3|14363.2|14359.8|14357.5|14352.5|360
1665572700000|2022-10-12 11:05:00|14362.8|14357.8|14361.5|14359.5|14363|14360.1|14358.8|14355.8|375
1665573000000|2022-10-12 11:10:00|14361.6|14359.6|14359.5|14357.5|14363.4|14360.3|14358.3|14355.2|326
1665573300000|2022-10-12 11:15:00|14359.4|14357.4|14362.4|14360.4|14363.9|14361|14359|14357|314
1665573600000|2022-10-12 11:20:00|14362.5|14360.5|14361.7|14359.7|14364.4|14361|14361.1|14358|262
1665573900000|2022-10-12 11:25:00|14361.6|14359.6|14362|14360|14364.1|14361|14361.5|14358.3|264
1665574200000|2022-10-12 11:30:00|14362.1|14360.1|14362.1|14360.1|14364|14361|14361.3|14358|211
1665574500000|2022-10-12 11:35:00|14362.2|14360.2|14362.3|14360.3|14364.1|14361|14360.6|14357.4|348
1665574800000|2022-10-12 11:40:00|14362.2|14360.2|14362.6|14360.6|14364.2|14361.4|14361.8|14358.8|255
1665575100000|2022-10-12 11:45:00|14362.7|14360.7|14363.8|14361.8|14365|14362.6|14362.5|14359.9|224
1665575400000|2022-10-12 11:50:00|14363.9|14361.9|14364.6|14362.6|14366.2|14363.3|14363.9|14361|229
1665575700000|2022-10-12 11:55:00|14364.7|14362.7|14364.7|14362.7|14366.2|14363.1|14363|14360.2|278
1665576000000|2022-10-12 12:00:00|14364.4|14362.4|14364.4|14362.4|14365.1|14363|14362.6|14360.1|275
1665576300000|2022-10-12 12:05:00|14364.5|14362.5|14364.4|14362.4|14365.3|14363.3|14363.6|14360.1|283
1665576600000|2022-10-12 12:10:00|14364.5|14362.5|14364|14362|14365.1|14363.1|14362.9|14360.1|299
1665576900000|2022-10-12 12:15:00|14363.9|14361.9|14364.2|14359.2|14365.2|14362|14361.7|14358.4|368
1665577200000|2022-10-12 12:20:00|14364.3|14359.3|14361.8|14359.8|14365.4|14362|14361.3|14357.8|491
1665577500000|2022-10-12 12:25:00|14361.7|14359.7|14362.9|14357.9|14365.6|14362.1|14360.5|14356.1|388
1665577800000|2022-10-12 12:30:00|14363.2|14358.2|14365.4|14363.4|14367.7|14364.4|14363.2|14358.2|537
1665578100000|2022-10-12 12:35:00|14365.5|14363.5|14366.1|14364.1|14367.3|14365.3|14362.9|14359.7|579
1665578400000|2022-10-12 12:40:00|14366.4|14364.4|14362.2|14357.2|14368.3|14365.1|14359.2|14355.5|551
1665578700000|2022-10-12 12:45:00|14362.1|14357.1|14361.7|14359.7|14364.9|14361.4|14356.5|14352.8|535
1665579000000|2022-10-12 12:50:00|14361.4|14359.4|14360.2|14355.2|14364|14360.7|14355.8|14352.4|523
1665579300000|2022-10-12 12:55:00|14360.1|14355.1|14358.7|14356.7|14360.4|14356.8|14355.1|14350.5|446
1665579600000|2022-10-12 13:00:00|14358.6|14356.6|14363.9|14361.9|14366|14362.6|14358.1|14355.2|440
1665579900000|2022-10-12 13:05:00|14364.3|14362.3|14367.3|14365.3|14367.4|14365.4|14363.8|14360.7|367
1665580200000|2022-10-12 13:10:00|14367.2|14365.2|14365.2|14363.2|14368|14365.2|14364.4|14361|381
1665580500000|2022-10-12 13:15:00|14365.1|14363.1|14360.9|14358.9|14367.1|14363.9|14360.3|14357|400
1665580800000|2022-10-12 13:20:00|14360.7|14358.7|14362.9|14357.9|14365.9|14362.5|14359.5|14356.2|389
1665581100000|2022-10-12 13:25:00|14363.1|14358.1|14365|14360|14367.1|14363.3|14361.2|14357.7|381
1665581400000|2022-10-12 13:30:00|14364.9|14359.9|14366.1|14364.1|14369.2|14366|14362.9|14359.3|449
1665581700000|2022-10-12 13:35:00|14365.9|14363.9|14363.6|14358.6|14367|14363.9|14358.4|14355.6|549
1665582000000|2022-10-12 13:40:00|14363.9|14358.9|14360.9|14355.9|14365.1|14362.3|14358.6|14355|558
1665582300000|2022-10-12 13:45:00|14361|14356|14366|14361|14366.1|14362.6|14357.7|14353.5|598
1665582600000|2022-10-12 13:50:00|14364.5|14362.5|14366.9|14364.9|14369.1|14365.7|14363.6|14360|547
1665582900000|2022-10-12 13:55:00|14366.8|14364.8|14368.2|14363.2|14368.4|14364.9|14364.4|14360.9|448
1665583200000|2022-10-12 14:00:00|14367.8|14362.8|14366.4|14361.4|14369.7|14366.1|14364.7|14360.7|560
1665583500000|2022-10-12 14:05:00|14366.5|14361.5|14368.3|14363.3|14369.4|14366.2|14365.2|14360.2|452
1665583800000|2022-10-12 14:10:00|14366.9|14364.9|14366.5|14364.5|14369.4|14366|14364.4|14360.9|474
1665584100000|2022-10-12 14:15:00|14366.7|14364.7|14369.1|14364.1|14369.7|14366.2|14366.1|14362.2|473
1665584400000|2022-10-12 14:20:00|14369.2|14364.2|14370|14365|14370.7|14367.7|14367.6|14364.1|309
1665584700000|2022-10-12 14:25:00|14368.3|14366.3|14367.6|14362.6|14370.2|14366.8|14363|14359.3|499
1665585000000|2022-10-12 14:30:00|14367.7|14362.7|14361.1|14356.1|14369.1|14365.3|14356.3|14352.3|453
1665585300000|2022-10-12 14:35:00|14361.2|14356.2|14366.9|14361.9|14367.2|14363.6|14360.8|14356.2|509
1665585600000|2022-10-12 14:40:00|14365.6|14363.6|14369|14364|14369|14365.3|14363.5|14360.1|428
1665585900000|2022-10-12 14:45:00|14368.7|14363.7|14367.2|14365.2|14369.8|14367.4|14365.4|14362.2|390
1665586200000|2022-10-12 14:50:00|14367.4|14365.4|14359|14354|14369|14365.4|14357.9|14352.9|591
1665586500000|2022-10-12 14:55:00|14359.1|14354.1|14363.1|14361.1|14364.9|14361.8|14358.2|14353.5|540
1665586800000|2022-10-12 15:00:00|14363|14361|14364.5|14359.5|14365.8|14361.7|14361.1|14357.5|392
1665587100000|2022-10-12 15:05:00|14364.6|14359.6|14362.2|14357.2|14365|14361.2|14360.7|14357.2|397
1665587400000|2022-10-12 15:10:00|14362.1|14357.1|14359.3|14354.3|14362.7|14358.7|14358|14353.9|412
1665587700000|2022-10-12 15:15:00|14359.4|14354.4|14354.5|14349.5|14360.8|14356.3|14351.3|14347.5|423
1665588000000|2022-10-12 15:20:00|14354.6|14349.6|14357.9|14352.9|14360|14356.2|14353.4|14349.3|451
1665588300000|2022-10-12 15:25:00|14356.5|14354.5|14357.2|14352.2|14360.1|14356.6|14355.5|14352.1|429
1665588600000|2022-10-12 15:30:00|14356.9|14351.9|14359.1|14357.1|14360.3|14357.1|14356.5|14351.5|460
1665588900000|2022-10-12 15:35:00|14360.6|14355.6|14361|14359|14362.4|14359.4|14357.1|14353.9|294
1665589200000|2022-10-12 15:40:00|14361.2|14359.2|14362.7|14357.7|14364.4|14360.8|14356.6|14353|393
1665589500000|2022-10-12 15:45:00|14362.6|14357.6|14362|14357|14365.1|14361.1|14360.3|14356.3|394
1665589800000|2022-10-12 15:50:00|14361.9|14356.9|14363.2|14361.2|14365.4|14361.9|14361.2|14356.6|380
1665590100000|2022-10-12 15:55:00|14364.8|14359.8|14360.9|14355.9|14365|14361|14359.3|14355.3|380
1665590400000|2022-10-12 16:00:00|14359.3|14357.3|14361.8|14356.8|14362.3|14358.4|14359|14354.5|370
1665590700000|2022-10-12 16:05:00|14361.7|14356.7|14358.7|14353.7|14362.3|14357.3|14354.5|14350.9|366
1665591000000|2022-10-12 16:10:00|14359.1|14354.1|14363.1|14358.1|14364.1|14359.1|14358.1|14353.1|346
1665591300000|2022-10-12 16:15:00|14363.2|14358.2|14363.2|14358.2|14364.1|14359.1|14361.4|14356.4|311
1665591600000|2022-10-12 16:20:00|14363.5|14358.5|14364.1|14359.1|14365|14360.2|14358.8|14355.4|288
1665591900000|2022-10-12 16:25:00|14364.2|14359.2|14360|14358|14365|14361.4|14359.9|14356.2|342
1665592200000|2022-10-12 16:30:00|14360.1|14358.1|14364.1|14359.1|14365.3|14360.5|14360|14356.2|328
1665592500000|2022-10-12 16:35:00|14364.3|14359.3|14365.4|14363.4|14366.8|14363.5|14363.7|14358.7|318
1665592800000|2022-10-12 16:40:00|14365.5|14363.5|14366.8|14361.8|14367|14363.8|14364.7|14360.9|216
1665593100000|2022-10-12 16:45:00|14366.6|14361.6|14367.9|14362.9|14368.3|14364.7|14364.9|14361|291
1665593400000|2022-10-12 16:50:00|14366.4|14364.4|14365.5|14360.5|14367.9|14364.4|14363.9|14359.9|245
1665593700000|2022-10-12 16:55:00|14365.6|14360.6|14365.1|14360.1|14365.7|14360.7|14360.7|14356.3|301
1665594000000|2022-10-12 17:00:00|14365.3|14360.3|14365.9|14360.9|14367.5|14362.5|14361.2|14356.9|339
1665594300000|2022-10-12 17:05:00|14365.8|14360.8|14366|14361|14367.7|14362.7|14364.4|14359.4|334
1665594600000|2022-10-12 17:10:00|14366.4|14361.4|14366.1|14361.1|14368.3|14364.7|14364.5|14360.9|256
1665594900000|2022-10-12 17:15:00|14366|14361|14367.6|14362.6|14368.1|14364.4|14364.7|14360.8|217
1665595200000|2022-10-12 17:20:00|14367.5|14362.5|14368.4|14363.4|14368.8|14363.8|14366.8|14361.8|203
1665595500000|2022-10-12 17:25:00|14368.5|14363.5|14365.2|14360.2|14369.1|14364.7|14363.3|14359.4|191
1665595800000|2022-10-12 17:30:00|14365.4|14360.4|14364.7|14359.7|14366.2|14362|14362.6|14357.6|292
1665596100000|2022-10-12 17:35:00|14364.9|14359.9|14364.3|14359.3|14367.7|14362.7|14364.3|14359.3|205
1665596400000|2022-10-12 17:40:00|14364.1|14359.1|14364.2|14359.2|14365.1|14360.1|14363.6|14358.6|232
1665596700000|2022-10-12 17:45:00|14364.1|14359.1|14360.7|14358.7|14365.9|14360.9|14360.5|14357.1|201
1665597000000|2022-10-12 17:50:00|14360.8|14358.8|14362.5|14357.5|14365.8|14360.8|14360.7|14357.1|265
1665597300000|2022-10-12 17:55:00|14361.1|14359.1|14367.8|14357|14367.8|14360.3|14354.4|14347.2|349
1665597600000|2022-10-12 18:00:00|14367.9|14356.8|14362.9|14357.9|14368.4|14363.4|14357.7|14348.2|670
1665597900000|2022-10-12 18:05:00|14362.8|14357.8|14352.1|14347.1|14364|14359|14349.8|14346.1|641
1665598200000|2022-10-12 18:10:00|14352.2|14347.2|14343.8|14338.8|14355.1|14351.6|14341|14336|635
1665598500000|2022-10-12 18:15:00|14344.1|14339.1|14344|14339|14348.9|14343.9|14342.5|14337.5|627
1665598800000|2022-10-12 18:20:00|14343.9|14338.9|14351|14346|14351|14347.4|14343|14338|507
1665599100000|2022-10-12 18:25:00|14350.9|14345.9|14349.7|14344.7|14352.1|14348.3|14347|14342.1|452
1665599400000|2022-10-12 18:30:00|14349.8|14344.8|14350.3|14345.3|14352.8|14348.2|14348.7|14343.7|375
1665599700000|2022-10-12 18:35:00|14350.4|14345.4|14351.2|14346.2|14352.2|14347.2|14345.9|14340.9|423
1665600000000|2022-10-12 18:40:00|14351.3|14346.3|14352|14347|14353.2|14349.9|14348.7|14345.7|430
1665600300000|2022-10-12 18:45:00|14352.1|14347.1|14357|14352|14357.6|14353.3|14350.8|14347.1|334
1665600600000|2022-10-12 18:50:00|14357.1|14352.1|14356.3|14354.3|14358|14354.7|14354.9|14351.1|319
1665600900000|2022-10-12 18:55:00|14356.5|14354.5|14356.1|14354.1|14357.9|14354.8|14355.7|14351.2|282
1665601200000|2022-10-12 19:00:00|14357.7|14352.7|14359.3|14354.3|14359.5|14356|14356.2|14352.4|219
1665601500000|2022-10-12 19:05:00|14359.2|14354.2|14356|14351|14361.1|14356.1|14355.1|14350.1|319
1665601800000|2022-10-12 19:10:00|14355.7|14350.7|14356|14351|14356.5|14351.5|14354.9|14349.9|241
1665602100000|2022-10-12 19:15:00|14355.9|14350.9|14351.9|14346.9|14356.5|14351.5|14351.7|14346.7|184
1665602400000|2022-10-12 19:20:00|14351.8|14346.8|14353.6|14348.6|14353.9|14348.9|14350.8|14345.8|238
1665602700000|2022-10-12 19:25:00|14353.5|14348.5|14354.1|14349.1|14355.9|14350.9|14352.7|14347.7|259
1665603000000|2022-10-12 19:30:00|14354.2|14349.2|14352|14347|14355.2|14350.2|14351.7|14346.7|213
1665603300000|2022-10-12 19:35:00|14351.9|14346.9|14351.5|14346.5|14352.6|14347.6|14349|14344|212
1665603600000|2022-10-12 19:40:00|14351.3|14346.3|14351|14346|14351.8|14346.8|14349.9|14344.9|224
1665603900000|2022-10-12 19:45:00|14351.1|14346.1|14351.5|14346.5|14352.7|14347.7|14350.6|14345.6|206
1665604200000|2022-10-12 19:50:00|14352|14347|14352.6|14347.6|14353.2|14348.2|14351.8|14346.8|217
1665604500000|2022-10-12 19:55:00|14352.7|14347.7|14353.8|14348.8|14355.3|14350.3|14352.3|14347.3|247
1665604800000|2022-10-12 20:00:00|14353.7|14348.7|14356.4|14351.4|14357.2|14352.2|14352.9|14347.9|168
1665605100000|2022-10-12 20:05:00|14356.5|14351.5|14356.5|14351.5|14356.9|14351.9|14355.7|14350.7|120
1665605400000|2022-10-12 20:10:00|14356.6|14351.6|14356.2|14351.2|14356.7|14351.7|14355.3|14350.3|90
1665605700000|2022-10-12 20:15:00|14356.1|14351.1|14355.5|14350.5|14356.1|14351.1|14355|14350|100
1665606000000|2022-10-12 20:20:00|14355.4|14350.4|14353.8|14348.8|14356.3|14351.3|14352.7|14347.7|104
1665606300000|2022-10-12 20:25:00|14353.7|14348.7|14352.5|14347.5|14353.7|14348.7|14352.2|14347.2|44
1665606600000|2022-10-12 20:30:00|14352.6|14347.6|14353.9|14348.9|14354.1|14349.1|14352.6|14347.6|42
1665606900000|2022-10-12 20:35:00|14353.8|14348.8|14353.7|14348.7|14353.9|14348.9|14353.4|14348.4|52
1665607200000|2022-10-12 20:40:00|14353.6|14348.6|14353.1|14348.1|14353.8|14348.8|14352.8|14347.8|54
1665607500000|2022-10-12 20:45:00|14353|14348|14353.9|14348.9|14354|14349|14352.4|14347.4|52
1665607800000|2022-10-12 20:50:00|14353.8|14348.8|14354.1|14349.1|14354.4|14349.4|14353.6|14348.6|64
1665608100000|2022-10-12 20:55:00|14354.2|14349.2|14354.8|14349.8|14357.1|14349.9|14353|14345.6|92
1665608400000|2022-10-12 21:00:00|14360|14344|14359.4|14343.4|14360.7|14344.7|14359.2|14343.2|18
1665608700000|2022-10-12 21:05:00|14359.5|14343.5|14359.2|14343.2|14359.5|14343.5|14357.7|14341.7|44
1665609000000|2022-10-12 21:10:00|14359.3|14343.3|14359.8|14343.8|14360.3|14344.3|14358.6|14342.6|42
1665609300000|2022-10-12 21:15:00|14359.6|14343.6|14358.2|14342.2|14360.3|14344.3|14357.1|14341.1|58
1665609600000|2022-10-12 21:20:00|14358.5|14342.5|14359.1|14343.1|14359.5|14343.5|14358.3|14342.3|84
1665609900000|2022-10-12 21:25:00|14358.8|14342.8|14358.3|14342.3|14360.1|14344.1|14357.6|14341.6|138
1665610200000|2022-10-12 21:30:00|14359|14343|14360.2|14344.2|14362.2|14352.6|14357.1|14341.1|136
1665610500000|2022-10-12 21:35:00|14360.1|14344.1|14359.3|14347.1|14360.6|14347.1|14358|14342|133
1665610800000|2022-10-12 21:40:00|14359.2|14347.4|14357.8|14348.7|14361.3|14349.9|14357.7|14344.7|155
1665611100000|2022-10-12 21:45:00|14358.2|14348.4|14360.9|14344.9|14362.4|14350.9|14355.9|14341.6|271
1665611400000|2022-10-12 21:50:00|14361|14345|14358.6|14342.6|14361|14349.7|14355.5|14340.8|121
1665611700000|2022-10-12 21:55:00|14358.5|14342.5|14357.2|14341.2|14359.3|14344|14356.2|14340.2|80
1665612000000|2022-10-12 22:00:00|14357.1|14341.1|14354.2|14347|14358.8|14348.6|14353.5|14341.1|321
1665612300000|2022-10-12 22:05:00|14354|14346.9|14355.9|14344.4|14357.6|14348.1|14351.9|14343.6|100
1665612600000|2022-10-12 22:10:00|14353.5|14346.6|14353.6|14347|14358.4|14347.9|14351.6|14342.4|50
1665612900000|2022-10-12 22:15:00|14351.8|14346.8|14353.1|14346.2|14356.4|14347.7|14351.5|14343.6|48
1665613200000|2022-10-12 22:20:00|14353|14346.8|14352.1|14347.1|14354.9|14347.2|14351.4|14345.8|43
1665613500000|2022-10-12 22:25:00|14354|14346.7|14356.7|14346.2|14359.9|14347.3|14351.4|14341.7|62
1665613800000|2022-10-12 22:30:00|14356.6|14346.3|14349.9|14344.9|14356.6|14346.6|14349.9|14339.2|82
1665614100000|2022-10-12 22:35:00|14350|14345|14349.9|14344.9|14353.1|14345|14348.3|14339.4|56
1665614400000|2022-10-12 22:40:00|14352|14342.6|14350.7|14345.7|14355.2|14345.9|14349.4|14341.6|49
1665614700000|2022-10-12 22:45:00|14350.6|14345.6|14351.2|14346.2|14356.3|14346.5|14350.5|14340.3|61
1665615000000|2022-10-12 22:50:00|14354.3|14343.1|14352.7|14347.7|14356|14347.9|14351.1|14343.1|65
1665615300000|2022-10-12 22:55:00|14355.4|14345.2|14352.6|14347.6|14358.5|14347.9|14352.6|14342.5|59
1665615600000|2022-10-12 23:00:00|14352.9|14347.9|14352.7|14347.7|14353.1|14348.1|14352.4|14347.4|69
1665615900000|2022-10-12 23:05:00|14352.8|14347.8|14353.1|14348.1|14353.3|14348.3|14351.9|14346.9|81
1665616200000|2022-10-12 23:10:00|14353|14348|14350.3|14345.3|14353.8|14348.8|14349.9|14344.9|129
1665616500000|2022-10-12 23:15:00|14350.4|14345.4|14349.8|14344.8|14350.5|14345.5|14349.7|14344.7|96
1665616800000|2022-10-12 23:20:00|14349.9|14344.9|14351.3|14346.3|14351.4|14346.4|14347.6|14342.6|127
1665617100000|2022-10-12 23:25:00|14351.2|14346.2|14352.1|14347.1|14352.3|14347.3|14350.7|14345.7|118
1665617400000|2022-10-12 23:30:00|14352.3|14347.3|14352|14347|14352.5|14347.5|14351.2|14346.2|122
1665617700000|2022-10-12 23:35:00|14352.4|14347.4|14351.9|14346.9|14352.7|14347.7|14351.4|14346.4|102
1665618000000|2022-10-12 23:40:00|14352|14347|14350.4|14345.4|14352.6|14347.6|14348.9|14343.9|136
1665618300000|2022-10-12 23:45:00|14350.5|14345.5|14350.2|14345.2|14351.3|14346.3|14349.5|14344.5|162
1665618600000|2022-10-12 23:50:00|14349.9|14344.9|14350.6|14345.6|14350.9|14346.3|14347.7|14344|120
1665618900000|2022-10-12 23:55:00|14350.7|14345.7|14352.1|14347.1|14352.1|14348.1|14348.8|14344.7|172
1665619200000|2022-10-13 00:00:00|14352.7|14347.7|14354.8|14349.8|14357.8|14354.9|14351.9|14347.7|290
1665619500000|2022-10-13 00:05:00|14354.9|14349.9|14350.6|14348.6|14355.2|14351.5|14349.9|14346.3|225
1665619800000|2022-10-13 00:10:00|14350.8|14348.8|14354.7|14352.7|14356.8|14353.5|14350.8|14347.4|218
1665620100000|2022-10-13 00:15:00|14354.8|14352.8|14355.2|14353.2|14357.6|14354.2|14352.6|14349.1|242
1665620400000|2022-10-13 00:20:00|14355.1|14353.1|14352.3|14350.3|14356.3|14353.1|14351|14348.2|210
1665620700000|2022-10-13 00:25:00|14352.2|14350.2|14348.4|14346.4|14353.5|14350.3|14347.1|14344.4|279
1665621000000|2022-10-13 00:30:00|14348.3|14346.3|14346.1|14344.1|14351.3|14347.9|14346|14343|163
1665621300000|2022-10-13 00:35:00|14345.6|14343.6|14343.6|14341.6|14345.8|14343.6|14341.4|14336.4|296
1665621600000|2022-10-13 00:40:00|14343.5|14341.5|14346.1|14344.1|14348.2|14344.9|14342.9|14339.7|242
1665621900000|2022-10-13 00:45:00|14346|14344|14348.3|14343.3|14349.2|14345.8|14345.6|14342.2|177
1665622200000|2022-10-13 00:50:00|14348.2|14343.2|14344.9|14342.9|14349.9|14346.8|14344.7|14342.5|264
1665622500000|2022-10-13 00:55:00|14344.8|14342.8|14341.7|14339.7|14347.1|14343.5|14339.9|14337.1|243
1665622800000|2022-10-13 01:00:00|14341.6|14339.6|14344.3|14342.3|14345.9|14342.5|14341.2|14337.6|189
1665623100000|2022-10-13 01:05:00|14345.9|14340.9|14346.6|14341.6|14347.5|14342.5|14342.9|14339.6|197
1665623400000|2022-10-13 01:10:00|14346.7|14341.7|14344.9|14339.9|14347.4|14342.4|14342|14338.4|186
1665623700000|2022-10-13 01:15:00|14345|14340|14347.7|14345.7|14350.4|14346.9|14343.8|14339.6|259
1665624000000|2022-10-13 01:20:00|14347.8|14345.8|14349.7|14347.7|14352|14348.5|14343.5|14340.5|331
1665624300000|2022-10-13 01:25:00|14351.3|14346.3|14349.3|14347.3|14351.7|14348.2|14347|14344.2|274
1665624600000|2022-10-13 01:30:00|14349.2|14347.2|14350.8|14348.8|14351.8|14349.2|14347.7|14344.1|295
1665624900000|2022-10-13 01:35:00|14350.9|14348.9|14352.6|14350.6|14353.8|14350.6|14347.3|14344.5|265
1665625200000|2022-10-13 01:40:00|14352.5|14350.5|14350.2|14348.2|14353.4|14350.6|14348.1|14344.5|321
1665625500000|2022-10-13 01:45:00|14350.3|14348.3|14347.7|14342.7|14352.3|14348.9|14346.8|14342.7|275
1665625800000|2022-10-13 01:50:00|14347.8|14342.8|14346.7|14341.7|14348.2|14344|14343.1|14339.8|318
1665626100000|2022-10-13 01:55:00|14346.8|14341.8|14345.6|14343.6|14347|14343.8|14344.7|14341.3|165
1665626400000|2022-10-13 02:00:00|14345.4|14343.4|14346.9|14344.9|14349|14345.8|14344.2|14341.1|208
1665626700000|2022-10-13 02:05:00|14346.8|14344.8|14350.1|14348.1|14351.5|14348.4|14345.2|14342.3|263
1665627000000|2022-10-13 02:10:00|14350.2|14348.2|14354.4|14349.4|14354.6|14351.9|14349.8|14346.2|289
1665627300000|2022-10-13 02:15:00|14354.7|14349.7|14350.9|14348.9|14355.3|14351|14350.7|14347.1|214
1665627600000|2022-10-13 02:20:00|14351|14349|14351.2|14346.2|14353.4|14350|14349.3|14345.7|224
1665627900000|2022-10-13 02:25:00|14351.3|14346.3|14350.1|14348.1|14352|14348.5|14348.8|14345.3|171
1665628200000|2022-10-13 02:30:00|14350.2|14348.2|14349.3|14344.3|14351.8|14348.5|14347.5|14344.2|193
1665628500000|2022-10-13 02:35:00|14349.4|14344.4|14348.2|14346.2|14351.2|14347.8|14347.3|14344|174
1665628800000|2022-10-13 02:40:00|14348.1|14346.1|14347.4|14345.4|14350.3|14346.7|14345.9|14342.8|165
1665629100000|2022-10-13 02:45:00|14347.5|14345.5|14349.6|14347.6|14351.1|14347.6|14346.9|14343.8|198
1665629400000|2022-10-13 02:50:00|14349.5|14347.5|14348.9|14346.9|14351.3|14347.8|14347|14343.5|228
1665629700000|2022-10-13 02:55:00|14349|14347|14349.1|14347.1|14351|14347.7|14348.2|14344.9|189
1665630000000|2022-10-13 03:00:00|14349.2|14347.2|14351.6|14349.6|14351.9|14349.8|14349.1|14346.1|163
1665630300000|2022-10-13 03:05:00|14351.5|14349.5|14347.9|14345.9|14352.5|14349.7|14347.7|14345.7|150
1665630600000|2022-10-13 03:10:00|14347.8|14345.8|14345.9|14343.9|14348.7|14346.7|14345.7|14342.6|141
1665630900000|2022-10-13 03:15:00|14346|14344|14345.9|14343.9|14348.7|14345.1|14345.5|14342.4|169
1665631200000|2022-10-13 03:20:00|14345.8|14343.8|14345.8|14343.8|14348|14345|14345.2|14342.2|187
1665631500000|2022-10-13 03:25:00|14345.7|14343.7|14339.7|14337.7|14346.9|14344|14339.5|14337.5|258
1665631800000|2022-10-13 03:30:00|14339.6|14337.6|14341.8|14339.8|14345|14341.2|14339.1|14336.8|219
1665632100000|2022-10-13 03:35:00|14343.3|14338.3|14341.4|14339.4|14344.4|14340.7|14340.7|14337.8|144
1665632400000|2022-10-13 03:40:00|14341.5|14339.5|14339.5|14337.5|14341.8|14339.8|14339.1|14335.7|96
1665632700000|2022-10-13 03:45:00|14339.4|14337.4|14338.4|14336.4|14340.8|14338|14338.1|14335.4|150
1665633000000|2022-10-13 03:50:00|14338.3|14336.3|14338.2|14336.2|14341.8|14338.2|14338.2|14336.2|136
1665633300000|2022-10-13 03:55:00|14338.3|14336.3|14336.9|14334.9|14338.8|14336.8|14336.5|14333.2|88
1665633600000|2022-10-13 04:00:00|14337|14335|14341.8|14339.8|14344.6|14341.2|14336.8|14334.8|153
1665633900000|2022-10-13 04:05:00|14341.9|14339.9|14340.7|14338.7|14344.9|14341.4|14340.5|14337.6|175
1665634200000|2022-10-13 04:10:00|14340.8|14338.8|14341.7|14339.7|14342.2|14340.2|14340.1|14338.1|108
1665634500000|2022-10-13 04:15:00|14341.6|14339.6|14340.7|14338.7|14342.4|14339.7|14340.2|14337.3|107
1665634800000|2022-10-13 04:20:00|14340.6|14338.6|14340.7|14338.7|14341.6|14339.6|14340.2|14338.2|98
1665635100000|2022-10-13 04:25:00|14340.6|14338.6|14341.8|14339.8|14341.8|14339.8|14340.4|14338.4|74
1665635400000|2022-10-13 04:30:00|14341.7|14339.7|14340.2|14338.2|14344|14340.9|14339.9|14337.9|140
1665635700000|2022-10-13 04:35:00|14340.3|14338.3|14341.7|14339.7|14342.3|14340.3|14340.3|14338.3|155
1665636000000|2022-10-13 04:40:00|14341.6|14339.6|14343.4|14341.4|14344|14342|14341.5|14339.5|119
1665636300000|2022-10-13 04:45:00|14343.6|14341.6|14343.5|14341.5|14345.6|14343.6|14343|14339.8|120
1665636600000|2022-10-13 04:50:00|14343.4|14341.4|14340.8|14338.8|14343.4|14341.4|14340.4|14337.8|155
1665636900000|2022-10-13 04:55:00|14340.9|14338.9|14341.2|14339.2|14341.7|14339.7|14340.1|14338.1|138
1665637200000|2022-10-13 05:00:00|14341.1|14339.1|14342.9|14340.9|14344.4|14341.6|14341.1|14339.1|117
1665637500000|2022-10-13 05:05:00|14342.8|14340.8|14343.3|14341.3|14344.6|14341.6|14342|14339.6|120
1665637800000|2022-10-13 05:10:00|14343.4|14341.4|14340.4|14338.4|14345.1|14341.8|14340.3|14338.3|180
1665638100000|2022-10-13 05:15:00|14340.3|14338.3|14342.9|14340.9|14342.9|14340.9|14340.3|14338.3|146
1665638400000|2022-10-13 05:20:00|14342.8|14340.8|14344.2|14342.2|14345.1|14342.8|14341.9|14339.7|192
1665638700000|2022-10-13 05:25:00|14344|14342|14343.2|14341.2|14345.3|14342.4|14342.5|14340.1|197
1665639000000|2022-10-13 05:30:00|14343.3|14341.3|14342.4|14340.4|14345.1|14341.8|14341.3|14338.7|227
1665639300000|2022-10-13 05:35:00|14342.3|14340.3|14340.3|14338.3|14342.9|14340.3|14339.2|14337.2|105
1665639600000|2022-10-13 05:40:00|14340.4|14338.4|14339.6|14337.6|14340.5|14338.5|14338.3|14336.3|190
1665639900000|2022-10-13 05:45:00|14339.5|14337.5|14341.8|14339.8|14341.8|14339.8|14339.3|14337.3|222
1665640200000|2022-10-13 05:50:00|14341.9|14339.9|14338.1|14336.1|14341.9|14339.9|14337.5|14334.2|219
1665640500000|2022-10-13 05:55:00|14337.5|14335.5|14344.3|14339.3|14344.7|14339.7|14337.5|14334.8|181
1665640800000|2022-10-13 06:00:00|14344.4|14339.4|14341.1|14339.1|14344.8|14340.1|14339.4|14336.2|232
1665641100000|2022-10-13 06:05:00|14341|14339|14339.9|14337.9|14344.6|14341.2|14339.4|14336.3|197
1665641400000|2022-10-13 06:10:00|14340|14338|14340.7|14338.7|14343.9|14340.9|14339.2|14335.7|325
1665641700000|2022-10-13 06:15:00|14340.6|14338.6|14342.7|14337.7|14344.2|14341.7|14340.1|14336.4|326
1665642000000|2022-10-13 06:20:00|14342.6|14337.6|14342.4|14340.4|14344.3|14341.8|14339.2|14336.2|289
1665642300000|2022-10-13 06:25:00|14342.6|14340.6|14346|14344|14347.6|14345|14342.6|14339.4|266
1665642600000|2022-10-13 06:30:00|14345.9|14343.9|14346.6|14344.6|14347.7|14345|14344.2|14341.9|257
1665642900000|2022-10-13 06:35:00|14346.7|14344.7|14348.8|14346.8|14349.5|14347.5|14346.3|14344.3|255
1665643200000|2022-10-13 06:40:00|14348.9|14346.9|14349.7|14347.7|14351.2|14347.7|14347.4|14344.2|253
1665643500000|2022-10-13 06:45:00|14349.6|14347.6|14348.5|14346.5|14351|14347.7|14347.6|14344|195
1665643800000|2022-10-13 06:50:00|14348.6|14346.6|14350.7|14348.7|14351.4|14349.1|14348.4|14346.2|199
1665644100000|2022-10-13 06:55:00|14350.6|14348.6|14357.1|14355.1|14358.9|14355.9|14349.7|14347.7|279
1665644400000|2022-10-13 07:00:00|14357.2|14355.2|14359.1|14357.1|14360.6|14357.7|14355|14352.3|411
1665644700000|2022-10-13 07:05:00|14359.2|14357.2|14357.3|14355.3|14360|14358|14356.4|14353.7|320
1665645000000|2022-10-13 07:10:00|14357.4|14355.4|14357.3|14355.3|14361.6|14358.3|14356.3|14352.8|425
1665645300000|2022-10-13 07:15:00|14357.2|14355.2|14355.1|14353.1|14358.6|14355.3|14354.2|14351.8|415
1665645600000|2022-10-13 07:20:00|14355.2|14353.2|14362.2|14357.2|14362.3|14358.4|14354.6|14351.5|340
1665645900000|2022-10-13 07:25:00|14362.3|14357.3|14358.5|14356.5|14362.4|14359.1|14357.3|14354.6|362
1665646200000|2022-10-13 07:30:00|14358.6|14356.6|14357|14355|14364|14360.8|14357|14354.6|370
1665646500000|2022-10-13 07:35:00|14356.9|14354.9|14358.5|14356.5|14361.1|14358|14355.9|14353.9|338
1665646800000|2022-10-13 07:40:00|14358.2|14356.2|14354|14352|14359.9|14356.5|14352.1|14349.1|409
1665647100000|2022-10-13 07:45:00|14354.1|14352.1|14353.8|14351.8|14355.9|14353.9|14352.4|14349.9|361
1665647400000|2022-10-13 07:50:00|14353.7|14351.7|14350.2|14348.2|14353.7|14351.7|14349.6|14347.1|278
1665647700000|2022-10-13 07:55:00|14350.1|14348.1|14353.7|14348.7|14354.8|14351.4|14349.2|14347.1|288
1665648000000|2022-10-13 08:00:00|14353.6|14348.6|14356.1|14351.1|14356.5|14353.1|14351.7|14348.3|316
1665648300000|2022-10-13 08:05:00|14356.2|14351.2|14356.2|14351.2|14356.6|14352.9|14351.4|14348|355
1665648600000|2022-10-13 08:10:00|14356.1|14351.1|14354.4|14352.4|14356.3|14353.6|14353.4|14350|270
1665648900000|2022-10-13 08:15:00|14354.5|14352.5|14352|14350|14356.2|14353.1|14352|14348.4|231
1665649200000|2022-10-13 08:20:00|14352.2|14350.2|14354.5|14352.5|14356|14353|14352|14348.9|207
1665649500000|2022-10-13 08:25:00|14354.6|14352.6|14352.1|14350.1|14355|14352.6|14351.5|14348.3|291
1665649800000|2022-10-13 08:30:00|14352|14350|14350|14348|14352.1|14350.1|14348.3|14345.8|253
1665650100000|2022-10-13 08:35:00|14350.1|14348.1|14350.2|14348.2|14351.8|14348.5|14348.6|14345.7|190
1665650400000|2022-10-13 08:40:00|14350.3|14348.3|14348.5|14346.5|14351.8|14348.6|14348.2|14345|217
1665650700000|2022-10-13 08:45:00|14348.6|14346.6|14351.6|14349.6|14353.9|14350.3|14348.6|14345.8|211
1665651000000|2022-10-13 08:50:00|14351.7|14349.7|14349.7|14347.7|14352.7|14349.7|14349.5|14346.3|242
1665651300000|2022-10-13 08:55:00|14349.6|14347.6|14345|14343|14351.3|14348.1|14344.9|14342.9|227
1665651600000|2022-10-13 09:00:00|14344.9|14342.9|14343.8|14341.8|14347.8|14345.1|14343.1|14339.9|342
1665651900000|2022-10-13 09:05:00|14343.9|14341.9|14341|14339|14346.1|14343|14340.9|14337.6|297
1665652200000|2022-10-13 09:10:00|14340.9|14338.9|14338.7|14333.7|14343.9|14340.5|14337|14333.6|312
1665652500000|2022-10-13 09:15:00|14338.6|14333.6|14338.9|14333.9|14340|14336.4|14336.9|14333.4|314
1665652800000|2022-10-13 09:20:00|14337.3|14335.3|14338.2|14333.2|14339.3|14336.1|14335.6|14332.2|334
1665653100000|2022-10-13 09:25:00|14338.1|14333.1|14330.7|14328.7|14338.3|14334.7|14330.6|14327|361
1665653400000|2022-10-13 09:30:00|14330.6|14328.6|14335.5|14333.5|14337.7|14334.4|14330|14327.4|272
1665653700000|2022-10-13 09:35:00|14335.6|14333.6|14333.5|14331.5|14340.3|14336.9|14333.5|14330.1|305
1665654000000|2022-10-13 09:40:00|14333.4|14331.4|14333.7|14331.7|14334.7|14331.7|14331.4|14328|230
1665654300000|2022-10-13 09:45:00|14333.6|14331.6|14335.2|14330.2|14335.7|14332.4|14331.4|14329.4|239
1665654600000|2022-10-13 09:50:00|14335.1|14330.1|14336.5|14331.5|14337.8|14334.3|14333|14329.9|224
1665654900000|2022-10-13 09:55:00|14334.6|14332.6|14336.3|14331.3|14337.5|14333.3|14333.8|14330.3|217
1665655200000|2022-10-13 10:00:00|14336.2|14331.2|14332.6|14327.6|14336.6|14332.1|14330.8|14326.2|283
1665655500000|2022-10-13 10:05:00|14332.5|14327.5|14336.3|14331.3|14336.7|14333|14331.1|14327.5|181
1665655800000|2022-10-13 10:10:00|14336.2|14331.2|14334.4|14332.4|14336.6|14332.9|14332.3|14329.2|239
1665656100000|2022-10-13 10:15:00|14334.5|14332.5|14335.8|14333.8|14338.1|14334.3|14334.3|14330.8|276
1665656400000|2022-10-13 10:20:00|14335.7|14333.7|14338.9|14336.9|14340.4|14337.4|14335.5|14332.5|274
1665656700000|2022-10-13 10:25:00|14338.8|14336.8|14337.5|14332.5|14339.2|14336.9|14335.8|14332.4|189
1665657000000|2022-10-13 10:30:00|14337.6|14332.6|14335.8|14333.8|14337.8|14334.6|14334.9|14331.2|255
1665657300000|2022-10-13 10:35:00|14335.7|14333.7|14335.5|14333.5|14337.3|14334.8|14335|14331.8|202
1665657600000|2022-10-13 10:40:00|14335.4|14333.4|14335.4|14333.4|14336.9|14334.3|14334.1|14331.4|246
1665657900000|2022-10-13 10:45:00|14335.2|14333.2|14340.3|14338.3|14341.9|14338.4|14335.1|14332.6|332
1665658200000|2022-10-13 10:50:00|14340.2|14338.2|14339.4|14337.4|14342.4|14339.5|14338.5|14334.9|270
1665658500000|2022-10-13 10:55:00|14339.5|14337.5|14337.5|14335.5|14340.8|14337.5|14336.1|14332.6|269
1665658800000|2022-10-13 11:00:00|14339|14334|14337|14335|14340.6|14337|14336.8|14333.4|310
1665659100000|2022-10-13 11:05:00|14337.1|14335.1|14339|14337|14341.6|14338.1|14335.5|14332.1|274
1665659400000|2022-10-13 11:10:00|14338.9|14336.9|14338.5|14333.5|14340.5|14337.2|14336.5|14333.1|282
1665659700000|2022-10-13 11:15:00|14338.4|14333.4|14333.7|14328.7|14338.9|14335.2|14331.4|14327.9|362
1665660000000|2022-10-13 11:20:00|14332.2|14330.2|14333.7|14328.7|14334.9|14331.4|14331.3|14327.1|257
1665660300000|2022-10-13 11:25:00|14333.8|14328.8|14331.6|14329.6|14335.2|14331.2|14330.2|14327.1|405
1665660600000|2022-10-13 11:30:00|14331.7|14329.7|14330.2|14328.2|14335.2|14331.9|14328.9|14325.7|625
1665660900000|2022-10-13 11:35:00|14330|14328|14328.9|14326.9|14332.8|14329.2|14326.5|14323.4|679
1665661200000|2022-10-13 11:40:00|14328.7|14326.7|14322.6|14317.6|14329.2|14326.9|14316.7|14311.7|622
1665661500000|2022-10-13 11:45:00|14322.5|14317.5|14320.7|14315.7|14326.5|14322.8|14318.4|14313.4|522
1665661800000|2022-10-13 11:50:00|14320.5|14315.5|14321.5|14316.5|14324|14320.1|14319.6|14315.4|391
1665662100000|2022-10-13 11:55:00|14321.4|14316.4|14319.9|14314.9|14323.3|14318.8|14317.4|14313.6|470
1665662400000|2022-10-13 12:00:00|14320|14315|14321.9|14316.9|14325.1|14321.2|14318.5|14313.9|459
1665662700000|2022-10-13 12:05:00|14320.4|14318.4|14324.8|14319.8|14325.9|14322.2|14319|14315.7|413
1665663000000|2022-10-13 12:10:00|14324.9|14319.9|14323.6|14321.6|14327.4|14324|14323|14319.5|357
1665663300000|2022-10-13 12:15:00|14323.7|14321.7|14324.4|14319.4|14326.3|14322.4|14320.2|14315.8|442
1665663600000|2022-10-13 12:20:00|14324.6|14319.6|14318.1|14316.1|14325.1|14321.6|14316.4|14312.7|520
1665663900000|2022-10-13 12:25:00|14319.5|14314.5|14327|14315.6|14331.3|14321.6|14317.2|14313.6|433
1665664200000|2022-10-13 12:30:00|14327.3|14315.7|14398|14393|14398.7|14393.7|14327.3|14312.2|765
1665664500000|2022-10-13 12:35:00|14397.7|14392.7|14365.3|14360.3|14399.3|14394.3|14362.8|14357.8|753
1665664800000|2022-10-13 12:40:00|14365.6|14360.6|14384.5|14379.5|14385.1|14380.1|14363.7|14358.7|667
1665665100000|2022-10-13 12:45:00|14384.6|14379.6|14385.7|14380.7|14393.7|14388.7|14382.5|14377.5|651
1665665400000|2022-10-13 12:50:00|14386.4|14381.4|14387.2|14382.2|14387.8|14382.8|14377.9|14372.9|638
1665665700000|2022-10-13 12:55:00|14387.1|14382.1|14376.7|14371.7|14387.1|14382.1|14374.6|14371|631
1665666000000|2022-10-13 13:00:00|14375.4|14373.4|14380.7|14378.7|14383.6|14379.5|14374.1|14370|672
1665666300000|2022-10-13 13:05:00|14380.8|14378.8|14377.5|14372.5|14387.4|14383.8|14376.4|14372.5|725
1665666600000|2022-10-13 13:10:00|14376.5|14374.5|14386.4|14384.4|14391.9|14388.5|14375.7|14371.8|705
1665666900000|2022-10-13 13:15:00|14388|14383|14394.6|14392.6|14396.3|14392.8|14386.5|14382.5|646
1665667200000|2022-10-13 13:20:00|14395.5|14390.5|14386.1|14381.1|14395.7|14392|14383.3|14379.5|691
1665667500000|2022-10-13 13:25:00|14385.8|14380.8|14385.4|14380.4|14389.7|14384.7|14381.3|14377.8|543
1665667800000|2022-10-13 13:30:00|14385.9|14380.9|14382.7|14377.7|14391.5|14386.5|14382.1|14377.7|654
1665668100000|2022-10-13 13:35:00|14382.8|14377.8|14384.1|14379.1|14388.3|14383.3|14382.8|14377.8|609
1665668400000|2022-10-13 13:40:00|14383.5|14378.5|14385.4|14380.4|14386.9|14381.9|14380.9|14376.8|576
1665668700000|2022-10-13 13:45:00|14385.2|14380.2|14380|14375|14386.6|14381.6|14377.3|14373.6|516
1665669000000|2022-10-13 13:50:00|14380.1|14375.1|14376.1|14371.1|14380.2|14376.6|14373.4|14369.8|690
1665669300000|2022-10-13 13:55:00|14376.4|14371.4|14375.6|14370.6|14383.4|14378.4|14374|14369.5|765
1665669600000|2022-10-13 14:00:00|14375|14370|14374.1|14369.1|14376.9|14371.9|14373.7|14368.7|764
1665669900000|2022-10-13 14:05:00|14374|14369|14372.8|14367.8|14378.3|14373.3|14370.4|14365.4|763
1665670200000|2022-10-13 14:10:00|14372.7|14367.7|14370.2|14365.2|14377.3|14372.3|14370.2|14365.2|787
1665670500000|2022-10-13 14:15:00|14369.9|14364.9|14373.9|14368.9|14373.9|14368.9|14367.9|14364.2|505
1665670800000|2022-10-13 14:20:00|14374.1|14369.1|14379.3|14374.3|14380.8|14375.8|14373.3|14368.3|557
1665671100000|2022-10-13 14:25:00|14379|14374|14380.9|14375.9|14384.5|14381|14378.9|14373.9|442
1665671400000|2022-10-13 14:30:00|14381|14376|14373.3|14368.3|14381.7|14376.7|14368|14364.4|572
1665671700000|2022-10-13 14:35:00|14373.2|14368.2|14373.1|14368.1|14375.7|14371.6|14370.3|14366.3|446
1665672000000|2022-10-13 14:40:00|14373|14368|14376.4|14371.4|14377.8|14374.6|14371.1|14367.7|503
1665672300000|2022-10-13 14:45:00|14376.1|14371.1|14369.9|14364.9|14377.1|14372.1|14369.3|14364.7|507
1665672600000|2022-10-13 14:50:00|14368.5|14366.5|14368.7|14363.7|14370.8|14367.4|14366.3|14362.9|386
1665672900000|2022-10-13 14:55:00|14368.6|14363.6|14368.3|14363.3|14369.7|14365.4|14365.5|14362|315
1665673200000|2022-10-13 15:00:00|14369.2|14364.2|14365.5|14363.5|14369.8|14365.5|14365.3|14361.8|324
1665673500000|2022-10-13 15:05:00|14367.1|14362.1|14357.6|14352.6|14367.2|14363.5|14355|14351.6|487
1665673800000|2022-10-13 15:10:00|14357.7|14352.7|14352|14347|14360.7|14355.7|14350.6|14346.4|453
1665674100000|2022-10-13 15:15:00|14351.9|14346.9|14350.5|14345.5|14356.2|14352.7|14346.9|14342.4|519
1665674400000|2022-10-13 15:20:00|14349|14347|14338.4|14333.4|14350.3|14347.1|14328.1|14323.1|658
1665674700000|2022-10-13 15:25:00|14339.3|14334.3|14339.1|14334.1|14344.1|14339.1|14336.9|14331.9|568
1665675000000|2022-10-13 15:30:00|14339.2|14334.2|14334.6|14329.6|14345.3|14340.3|14333.8|14328.8|659
1665675300000|2022-10-13 15:35:00|14334.7|14329.7|14322.9|14317.9|14335.2|14330.2|14320.8|14315.8|665
1665675600000|2022-10-13 15:40:00|14322.8|14317.8|14331.2|14326.2|14332.8|14327.8|14313.4|14308.4|724
1665675900000|2022-10-13 15:45:00|14331.1|14326.1|14329.1|14324.1|14338.4|14333.4|14328.6|14323.6|609
1665676200000|2022-10-13 15:50:00|14329.2|14324.2|14326.7|14321.7|14333.7|14328.7|14321.3|14316.3|664
1665676500000|2022-10-13 15:55:00|14326.6|14321.6|14331.2|14326.2|14337.7|14332.7|14326|14321|600
1665676800000|2022-10-13 16:00:00|14331.3|14326.3|14319.6|14314.6|14335.1|14330.1|14319.3|14314.3|677
1665677100000|2022-10-13 16:05:00|14319.5|14314.5|14324.8|14319.8|14325.2|14320.2|14316.9|14311.9|677
1665677400000|2022-10-13 16:10:00|14324.7|14319.7|14326.3|14321.3|14331.1|14326.1|14323.8|14318.8|647
1665677700000|2022-10-13 16:15:00|14326.2|14321.2|14340.6|14335.6|14343.2|14338.2|14324|14319|560
1665678000000|2022-10-13 16:20:00|14340.7|14335.7|14340.6|14335.6|14344.3|14339.3|14336.1|14331.1|517
1665678300000|2022-10-13 16:25:00|14340.7|14335.7|14338.2|14333.2|14342.8|14337.8|14332.1|14327.1|577
1665678600000|2022-10-13 16:30:00|14338|14333|14334.1|14329.1|14341|14336|14332.3|14327.3|590
1665678900000|2022-10-13 16:35:00|14334|14329|14335.3|14330.3|14337.8|14332.8|14332.1|14327.1|522
1665679200000|2022-10-13 16:40:00|14335.4|14330.4|14329.9|14324.9|14335.9|14330.9|14328.6|14323.6|503
1665679500000|2022-10-13 16:45:00|14330|14325|14329.8|14324.8|14333.8|14328.8|14328.9|14323.9|486
1665679800000|2022-10-13 16:50:00|14329.9|14324.9|14333.8|14328.8|14333.9|14328.9|14327.3|14322.3|444
1665680100000|2022-10-13 16:55:00|14333.7|14328.7|14330.6|14325.6|14334.2|14329.2|14328.5|14323.5|387
1665680400000|2022-10-13 17:00:00|14330.7|14325.7|14324.2|14319.2|14332.7|14327.7|14323.5|14318.5|497
1665680700000|2022-10-13 17:05:00|14323.6|14318.6|14329.8|14324.8|14329.8|14324.8|14323|14318|406
1665681000000|2022-10-13 17:10:00|14329.7|14324.7|14327.4|14322.4|14335.1|14330.1|14327.1|14322.1|456
1665681300000|2022-10-13 17:15:00|14327.5|14322.5|14321.6|14316.6|14328.4|14323.4|14319.2|14314.2|502
1665681600000|2022-10-13 17:20:00|14321.7|14316.7|14315.1|14310.1|14322.4|14317.4|14313.4|14308.4|510
1665681900000|2022-10-13 17:25:00|14315.2|14310.2|14309.4|14304.4|14317.2|14312.2|14304.1|14299.1|602
1665682200000|2022-10-13 17:30:00|14309.3|14304.3|14300.2|14295.2|14309.3|14304.3|14299.5|14294.5|511
1665682500000|2022-10-13 17:35:00|14300.1|14295.1|14304.9|14299.9|14307.3|14302.3|14299.3|14294.3|549
1665682800000|2022-10-13 17:40:00|14304.8|14299.8|14307.1|14302.1|14309|14304|14301.8|14297.6|510
1665683100000|2022-10-13 17:45:00|14307.2|14302.2|14300.7|14295.7|14309.1|14304.1|14300.6|14295.6|394
1665683400000|2022-10-13 17:50:00|14300.6|14295.6|14302.9|14297.9|14304|14299|14300|14295|358
1665683700000|2022-10-13 17:55:00|14302.6|14297.6|14304.1|14299.1|14307.2|14302.2|14300.7|14295.7|405
1665684000000|2022-10-13 18:00:00|14304.2|14299.2|14302|14297|14309.2|14304.2|14301.4|14296.4|430
1665684300000|2022-10-13 18:05:00|14302.1|14297.1|14307|14302|14310.1|14305.1|14300.9|14295.9|542
1665684600000|2022-10-13 18:10:00|14306.9|14301.9|14309.6|14304.6|14312|14307|14304.4|14299.4|435
1665684900000|2022-10-13 18:15:00|14309.5|14304.5|14307.5|14302.5|14310.1|14305.5|14305.9|14301.8|412
1665685200000|2022-10-13 18:20:00|14307.4|14302.4|14307.1|14302.1|14310|14305|14305.9|14300.9|413
1665685500000|2022-10-13 18:25:00|14307|14302|14315.1|14310.1|14319|14314|14306.8|14301.8|435
1665685800000|2022-10-13 18:30:00|14315.3|14310.3|14310.8|14305.8|14315.4|14310.4|14309.2|14304.2|502
1665686100000|2022-10-13 18:35:00|14310.5|14305.5|14308.8|14303.8|14312.7|14307.7|14306|14301|463
1665686400000|2022-10-13 18:40:00|14308.9|14303.9|14308|14303|14311.7|14306.7|14307.7|14302.7|352
1665686700000|2022-10-13 18:45:00|14307.9|14302.9|14308.9|14303.9|14310.2|14305.2|14306.3|14301.3|344
1665687000000|2022-10-13 18:50:00|14309|14304|14306.5|14301.5|14310.5|14305.5|14302.1|14297.1|377
1665687300000|2022-10-13 18:55:00|14306.4|14301.4|14305.5|14300.5|14307.9|14302.9|14304.4|14299.4|477
1665687600000|2022-10-13 19:00:00|14305.6|14300.6|14308.5|14303.5|14309.6|14304.6|14305.5|14300.5|386
1665687900000|2022-10-13 19:05:00|14308.4|14303.4|14303.5|14298.5|14309|14304|14303.5|14298.5|441
1665688200000|2022-10-13 19:10:00|14303.4|14298.4|14311.2|14306.2|14311.9|14306.9|14302.7|14297.7|366
1665688500000|2022-10-13 19:15:00|14311.3|14306.3|14307.8|14302.8|14311.9|14306.9|14306|14301|298
1665688800000|2022-10-13 19:20:00|14307.7|14302.7|14309.4|14304.4|14313.4|14308.4|14307.7|14302.7|356
1665689100000|2022-10-13 19:25:00|14309.5|14304.5|14314.4|14309.4|14317|14312|14307.6|14302.6|385
1665689400000|2022-10-13 19:30:00|14314.5|14309.5|14312.4|14307.4|14315.4|14310.4|14309.1|14304.1|443
1665689700000|2022-10-13 19:35:00|14312.3|14307.3|14310.9|14305.9|14312.8|14307.8|14310|14305|335
1665690000000|2022-10-13 19:40:00|14311.1|14306.1|14308|14303|14312.4|14307.4|14307.4|14302.4|316
1665690300000|2022-10-13 19:45:00|14308.1|14303.1|14311.5|14306.5|14311.6|14306.6|14306.6|14301.6|304
1665690600000|2022-10-13 19:50:00|14311.4|14306.4|14307.7|14302.7|14312.4|14307.4|14306.4|14301.4|362
1665690900000|2022-10-13 19:55:00|14307.6|14302.6|14316.1|14311.1|14316.6|14311.6|14307.6|14302.6|397
1665691200000|2022-10-13 20:00:00|14316.9|14311.9|14316.3|14311.3|14316.9|14311.9|14312.9|14307.9|207
1665691500000|2022-10-13 20:05:00|14316.2|14311.2|14313|14308|14316.5|14311.5|14312.6|14307.6|198
1665691800000|2022-10-13 20:10:00|14312.8|14307.8|14313.4|14308.4|14313.9|14308.9|14312.2|14307.2|175
1665692100000|2022-10-13 20:15:00|14313.3|14308.3|14312.3|14307.3|14314.4|14309.4|14312.2|14307.2|109
1665692400000|2022-10-13 20:20:00|14312.2|14307.2|14311.6|14306.6|14312.2|14307.2|14311|14306|123
1665692700000|2022-10-13 20:25:00|14311.8|14306.8|14310.4|14305.4|14317.7|14312.7|14309.6|14304.6|170
1665693000000|2022-10-13 20:30:00|14310.3|14305.3|14310.2|14305.2|14310.6|14305.6|14309.8|14304.8|50
1665693300000|2022-10-13 20:35:00|14309.9|14304.9|14307.4|14302.4|14310.3|14305.3|14307.2|14302.2|84
1665693600000|2022-10-13 20:40:00|14307.8|14302.8|14309.6|14304.6|14311|14305|14307.7|14302.7|129
1665693900000|2022-10-13 20:45:00|14309.5|14304.5|14309.4|14304.4|14310.3|14304.8|14308.1|14302.9|111
1665694200000|2022-10-13 20:50:00|14309.5|14304.5|14309.1|14304.1|14310.4|14304.9|14308.6|14303.5|72
1665694500000|2022-10-13 20:55:00|14309|14304|14314.5|14298.5|14328.9|14312.9|14309|14297.4|243
1665694800000|2022-10-13 21:00:00|14314.4|14298.4|14326.1|14310.1|14326.1|14310.1|14314.2|14298.2|48
1665695100000|2022-10-13 21:05:00|14327.1|14311.1|14323.9|14307.9|14328.2|14312.2|14323.6|14307.6|41
1665695400000|2022-10-13 21:10:00|14323.5|14307.5|14322|14306|14323.6|14307.6|14320.9|14304.9|69
1665695700000|2022-10-13 21:15:00|14322.1|14306.1|14321.1|14305.1|14322.5|14306.5|14320.1|14304.1|24
1665696000000|2022-10-13 21:20:00|14321|14305|14320.9|14304.9|14322.6|14306.6|14320|14304|73
1665696300000|2022-10-13 21:25:00|14321|14305|14321.5|14305.5|14322.3|14306.3|14320.4|14304.4|54
1665696600000|2022-10-13 21:30:00|14322|14306|14314.8|14302.4|14322|14306|14314.1|14300.6|206
1665696900000|2022-10-13 21:35:00|14314.7|14302.6|14315.8|14303.8|14318.8|14306|14312.5|14302|222
1665697200000|2022-10-13 21:40:00|14316|14303.7|14317.3|14303.2|14318|14306.6|14313.2|14302.4|66
1665697500000|2022-10-13 21:45:00|14314|14304.8|14311.3|14304.5|14316.1|14308|14311.1|14304.1|195
1665697800000|2022-10-13 21:50:00|14310.9|14304.4|14310.7|14300.7|14315|14305.3|14307.8|14299.6|159
1665698100000|2022-10-13 21:55:00|14310.9|14300.9|14318.9|14306.5|14325.2|14310.6|14307.5|14299.6|321
1665698400000|2022-10-13 22:00:00|14319.4|14306.1|14314.8|14306.6|14329.8|14313.8|14312.9|14304.7|186
1665698700000|2022-10-13 22:05:00|14316.1|14306|14315.7|14310.7|14317.9|14311.5|14312.8|14306|85
1665699000000|2022-10-13 22:10:00|14315.6|14310.6|14316.6|14311.6|14319.6|14311.6|14315.5|14308.5|50
1665699300000|2022-10-13 22:15:00|14316.3|14311.3|14313.5|14308.5|14321.9|14312.2|14313|14303|102
1665699600000|2022-10-13 22:20:00|14315.3|14307|14316.2|14311.2|14318.8|14311.5|14313.1|14302.8|110
1665699900000|2022-10-13 22:25:00|14316.1|14311.1|14313.3|14308.3|14317.5|14311.9|14311.6|14305.5|168
1665700200000|2022-10-13 22:30:00|14313.2|14308.2|14313.1|14308.1|14315.2|14308.5|14312.6|14306.7|96
1665700500000|2022-10-13 22:35:00|14313.5|14308.5|14312.2|14307.2|14314.9|14308.5|14312|14304.9|74
1665700800000|2022-10-13 22:40:00|14312.1|14307.1|14312.2|14307.2|14313.6|14307.9|14311.8|14305.5|65
1665701100000|2022-10-13 22:45:00|14312.1|14307.1|14312.1|14307.1|14314.1|14307.5|14312|14305.9|56
1665701400000|2022-10-13 22:50:00|14312.7|14306.7|14312.2|14307.2|14314.2|14307.5|14311.7|14305.4|57
1665701700000|2022-10-13 22:55:00|14312.7|14307.7|14311.1|14306.1|14313.2|14307.7|14310.8|14305.5|68
1665702000000|2022-10-13 23:00:00|14310.9|14305.9|14311.2|14306.2|14311.3|14306.3|14310.4|14305.4|100
1665702300000|2022-10-13 23:05:00|14311.1|14306.1|14310.5|14305.5|14311.5|14306.5|14309.3|14304.3|160
1665702600000|2022-10-13 23:10:00|14310.9|14305.9|14310.7|14305.7|14311.1|14307.6|14308.9|14305.3|117
1665702900000|2022-10-13 23:15:00|14310.8|14305.8|14311.6|14306.6|14311.8|14308.1|14308.8|14305.3|155
1665703200000|2022-10-13 23:20:00|14311.5|14306.5|14311.6|14306.6|14312.2|14308.3|14309.4|14306.1|143
1665703500000|2022-10-13 23:25:00|14311.7|14306.7|14311.5|14306.5|14311.9|14308.7|14306.5|14301.5|255
1665703800000|2022-10-13 23:30:00|14311.4|14306.4|14310|14308|14311.8|14308.4|14309.7|14306.2|164
1665704100000|2022-10-13 23:35:00|14310.1|14308.1|14313.7|14308.7|14313.8|14308.8|14309.8|14306.3|146
1665704400000|2022-10-13 23:40:00|14313.8|14308.8|14313.6|14308.6|14314.7|14309.7|14310.2|14306.6|201
1665704700000|2022-10-13 23:45:00|14313.5|14308.5|14314.2|14309.2|14315.9|14310.9|14311.8|14307.8|214
1665705000000|2022-10-13 23:50:00|14314.3|14309.3|14313.9|14308.9|14314.7|14310.7|14311.6|14308.1|226
1665705300000|2022-10-13 23:55:00|14313.8|14308.8|14318|14305.7|14318|14310.4|14311.5|14305.7|225
1665705600000|2022-10-14 00:00:00|14319.3|14304.5|14263|14258|14319.3|14308.1|14259.5|14254.5|852
1665705900000|2022-10-14 00:05:00|14262.9|14257.9|14273|14268|14273.4|14268.4|14246.1|14241.1|703
1665706200000|2022-10-14 00:10:00|14273.1|14268.1|14259.2|14254.2|14273.2|14268.2|14245.7|14240.7|701
1665706500000|2022-10-14 00:15:00|14259|14254|14242.2|14237.2|14259.6|14254.6|14239.8|14234.8|596
1665706800000|2022-10-14 00:20:00|14242.3|14237.3|14246.1|14241.1|14252.8|14247.8|14239.9|14235.2|489
1665707100000|2022-10-14 00:25:00|14246|14241|14239.9|14234.9|14246.8|14242|14233.7|14230.5|545
1665707400000|2022-10-14 00:30:00|14240|14235|14240.6|14238.6|14242.4|14239.3|14233.1|14229.9|401
1665707700000|2022-10-14 00:35:00|14240.2|14238.2|14241.9|14236.9|14242.7|14239.3|14236.9|14231.9|342
1665708000000|2022-10-14 00:40:00|14242|14237|14241.5|14236.5|14248.4|14244.1|14240.4|14235.4|380
1665708300000|2022-10-14 00:45:00|14241.4|14236.4|14237.1|14232.1|14253.6|14248.6|14236.9|14231.9|503
1665708600000|2022-10-14 00:50:00|14237.2|14232.2|14241.3|14236.3|14242.4|14239.3|14235.6|14230.6|350
1665708900000|2022-10-14 00:55:00|14241.4|14236.4|14235.8|14230.8|14241.4|14236.6|14230.7|14226.5|384
1665709200000|2022-10-14 01:00:00|14235.7|14230.7|14232.9|14227.9|14237.7|14232.7|14231|14226.4|385
1665709500000|2022-10-14 01:05:00|14233|14228|14240.3|14235.3|14244.5|14240.8|14233|14228|431
1665709800000|2022-10-14 01:10:00|14240.4|14235.4|14239.7|14234.7|14240.8|14236.7|14235.4|14231|398
1665710100000|2022-10-14 01:15:00|14239.8|14234.8|14239.3|14234.3|14241.3|14236.3|14238.6|14233.6|373
1665710400000|2022-10-14 01:20:00|14239.4|14234.4|14240.9|14235.9|14241.6|14236.7|14235.7|14232.4|339
1665710700000|2022-10-14 01:25:00|14240.8|14235.8|14241.1|14236.1|14241.3|14237.5|14237.8|14233.7|236
1665711000000|2022-10-14 01:30:00|14241.2|14236.2|14239.7|14237.7|14242.3|14239|14238.6|14234.4|268
1665711300000|2022-10-14 01:35:00|14239.8|14237.8|14234.8|14229.8|14240.9|14238.9|14231.7|14228.1|356
1665711600000|2022-10-14 01:40:00|14234.9|14229.9|14217.1|14212.1|14235.9|14231.6|14216.5|14211.5|498
1665711900000|2022-10-14 01:45:00|14217|14212|14211|14206|14218.9|14214.1|14209.5|14205.9|617
1665712200000|2022-10-14 01:50:00|14211.1|14206.1|14220.3|14215.3|14222.2|14218.4|14210.9|14205.9|466
1665712500000|2022-10-14 01:55:00|14220.4|14215.4|14218.1|14216.1|14222.9|14217.9|14215.7|14212.1|398
1665712800000|2022-10-14 02:00:00|14217.8|14215.8|14224.4|14219.4|14225.9|14222.2|14217.8|14215.8|408
1665713100000|2022-10-14 02:05:00|14224.5|14219.5|14224.3|14219.3|14225.8|14222.1|14220.4|14216.9|379
1665713400000|2022-10-14 02:10:00|14224.6|14219.6|14223.8|14218.8|14225|14221.3|14220.3|14216.2|323
1665713700000|2022-10-14 02:15:00|14223.7|14218.7|14223.8|14218.8|14225.2|14221.7|14221.6|14216.6|324
1665714000000|2022-10-14 02:20:00|14223.5|14218.5|14222.5|14217.5|14224.9|14221.3|14221.4|14216.4|275
1665714300000|2022-10-14 02:25:00|14222.6|14217.6|14210.2|14208.2|14222.9|14217.9|14209.6|14206.2|285
1665714600000|2022-10-14 02:30:00|14210.1|14208.1|14211.4|14206.4|14212|14208.6|14206.8|14203|271
1665714900000|2022-10-14 02:35:00|14211.5|14206.5|14216.1|14211.1|14216.2|14211.2|14210.1|14206.5|314
1665715200000|2022-10-14 02:40:00|14215.9|14210.9|14216.8|14214.8|14220.8|14217.1|14215.9|14210.9|312
1665715500000|2022-10-14 02:45:00|14216.9|14214.9|14219.1|14217.1|14221.1|14217.7|14215.5|14212.3|280
1665715800000|2022-10-14 02:50:00|14220.5|14215.5|14222.6|14217.6|14223.1|14219.6|14218.8|14215.3|265
1665716100000|2022-10-14 02:55:00|14224.2|14219.2|14226.5|14221.5|14226.9|14222.4|14222|14218.4|268
1665716400000|2022-10-14 03:00:00|14226.4|14221.4|14219.5|14214.5|14226.8|14222.4|14216.3|14213|378
1665716700000|2022-10-14 03:05:00|14219.6|14214.6|14219.4|14214.4|14219.7|14215.8|14211|14207.5|291
1665717000000|2022-10-14 03:10:00|14219.3|14214.3|14220.6|14215.6|14222.4|14217.4|14218.3|14213.3|247
1665717300000|2022-10-14 03:15:00|14220.7|14215.7|14223.6|14218.6|14224.9|14221.5|14218.6|14213.6|215
1665717600000|2022-10-14 03:20:00|14223.7|14218.7|14222.3|14217.3|14226.5|14222.9|14222|14217|176
1665717900000|2022-10-14 03:25:00|14222.2|14217.2|14220.8|14218.8|14222.9|14219.9|14219.4|14215.8|214
1665718200000|2022-10-14 03:30:00|14220.1|14218.1|14215.7|14213.7|14221.7|14218.4|14215.4|14212.1|249
1665718500000|2022-10-14 03:35:00|14215.8|14213.8|14217.6|14212.6|14218.3|14214.6|14214.6|14211.1|177
1665718800000|2022-10-14 03:40:00|14217.5|14212.5|14219|14214|14219.3|14215.7|14214.4|14211|183
1665719100000|2022-10-14 03:45:00|14219.1|14214.1|14225.5|14220.5|14226.6|14221.8|14217.2|14213.3|228
1665719400000|2022-10-14 03:50:00|14225.2|14220.2|14225.7|14220.7|14230.9|14227.3|14223.5|14219.3|294
1665719700000|2022-10-14 03:55:00|14225.6|14220.6|14222.3|14217.3|14226.3|14222.5|14219.6|14216.2|280
1665720000000|2022-10-14 04:00:00|14222.4|14217.4|14220.1|14218.1|14222.5|14219|14219.5|14216.6|225
1665720300000|2022-10-14 04:05:00|14220|14218|14222|14217|14222|14218.7|14218|14214.6|205
1665720600000|2022-10-14 04:10:00|14221.8|14216.8|14220.3|14218.3|14223.3|14220.1|14219.3|14216.1|239
1665720900000|2022-10-14 04:15:00|14220.4|14218.4|14227|14222|14227|14223.2|14220.1|14216.3|224
1665721200000|2022-10-14 04:20:00|14227.1|14222.1|14230.5|14225.5|14232.3|14228.8|14225.8|14221.5|248
1665721500000|2022-10-14 04:25:00|14230.8|14225.8|14226.8|14224.8|14232.2|14228.7|14225.7|14222.8|260
1665721800000|2022-10-14 04:30:00|14226.9|14224.9|14220.9|14215.9|14229.6|14226.1|14220.7|14215.7|258
1665722100000|2022-10-14 04:35:00|14221|14216|14225.9|14220.9|14226|14222.7|14220.7|14215.7|221
1665722400000|2022-10-14 04:40:00|14225.7|14220.7|14228.5|14223.5|14229.2|14224.5|14224.9|14220.4|244
1665722700000|2022-10-14 04:45:00|14228.6|14223.6|14229.8|14224.8|14229.8|14226.4|14226.5|14221.7|254
1665723000000|2022-10-14 04:50:00|14229.9|14224.9|14229.8|14224.8|14231|14227.5|14226.8|14222.8|219
1665723300000|2022-10-14 04:55:00|14229.9|14224.9|14229.8|14227.8|14232.1|14228.6|14229.1|14224.9|218
1665723600000|2022-10-14 05:00:00|14231.3|14226.3|14228|14226|14232|14228.4|14227.7|14224.2|236
1665723900000|2022-10-14 05:05:00|14228.1|14226.1|14224.7|14222.7|14230.2|14226.8|14224.4|14220.8|211
1665724200000|2022-10-14 05:10:00|14224.8|14222.8|14213.7|14211.7|14225.3|14223.3|14212.8|14209.3|269
1665724500000|2022-10-14 05:15:00|14213.6|14211.6|14210.3|14208.3|14215.7|14212.1|14208.2|14205.2|259
1665724800000|2022-10-14 05:20:00|14210.4|14208.4|14214.8|14212.8|14216.4|14212.9|14210.4|14208|195
1665725100000|2022-10-14 05:25:00|14215|14213|14222.5|14220.5|14224.2|14220.6|14214.9|14211.7|271
1665725400000|2022-10-14 05:30:00|14222.8|14220.8|14221.6|14216.6|14226.1|14222.7|14219.6|14216.5|303
1665725700000|2022-10-14 05:35:00|14221.5|14216.5|14217.7|14212.7|14222|14218.3|14216.1|14212.6|268
1665726000000|2022-10-14 05:40:00|14216|14214|14212.1|14210.1|14219|14215.4|14210.6|14207.3|284
1665726300000|2022-10-14 05:45:00|14212.2|14210.2|14214.7|14209.7|14216.6|14212.6|14211.2|14206.8|263
1665726600000|2022-10-14 05:50:00|14214.8|14209.8|14219.6|14214.6|14221.9|14216.9|14214.8|14209.8|298
1665726900000|2022-10-14 05:55:00|14219.7|14214.7|14223.6|14218.6|14225|14221.6|14219.6|14214.6|267
1665727200000|2022-10-14 06:00:00|14223.7|14218.7|14217.6|14215.6|14224|14220.7|14217.1|14212.8|397
1665727500000|2022-10-14 06:05:00|14219.1|14214.1|14219.1|14214.1|14221.9|14218.5|14217.3|14212.6|360
1665727800000|2022-10-14 06:10:00|14219|14214|14220.8|14215.8|14223.4|14219.3|14218.4|14213.4|342
1665728100000|2022-10-14 06:15:00|14220.7|14215.7|14215|14213|14221.8|14216.8|14214.8|14211|355
1665728400000|2022-10-14 06:20:00|14214.9|14212.9|14218.7|14216.7|14222.7|14219.2|14214.4|14211.3|379
1665728700000|2022-10-14 06:25:00|14218.6|14216.6|14213.8|14211.8|14219.7|14216.9|14212.9|14209.3|428
1665729000000|2022-10-14 06:30:00|14213.9|14211.9|14213.4|14211.4|14217.4|14214.1|14211.4|14208.4|409
1665729300000|2022-10-14 06:35:00|14213.3|14211.3|14208.1|14206.1|14214.8|14211.6|14206.5|14203.2|393
1665729600000|2022-10-14 06:40:00|14208.3|14206.3|14208.2|14206.2|14210.8|14207.2|14206.7|14204|336
1665729900000|2022-10-14 06:45:00|14208.3|14206.3|14209.6|14207.6|14211.9|14207.9|14208|14204.5|272
1665730200000|2022-10-14 06:50:00|14211.1|14206.1|14215.3|14213.3|14217.3|14213.9|14209.5|14205.4|409
1665730500000|2022-10-14 06:55:00|14215.1|14213.1|14214.2|14212.2|14218.1|14214.3|14213.3|14210|369
1665730800000|2022-10-14 07:00:00|14214.3|14212.3|14221.9|14216.9|14222|14218.3|14213.6|14210.4|469
1665731100000|2022-10-14 07:05:00|14221.8|14216.8|14220.5|14218.5|14224.3|14221.3|14220.4|14216.7|385
1665731400000|2022-10-14 07:10:00|14220.7|14218.7|14223.4|14221.4|14225.4|14221.9|14219.6|14216.3|351
1665731700000|2022-10-14 07:15:00|14223.5|14221.5|14221.8|14216.8|14227.1|14223.6|14221.6|14216.6|340
1665732000000|2022-10-14 07:20:00|14221.7|14216.7|14228.8|14223.8|14228.8|14223.8|14220.5|14216.7|373
1665732300000|2022-10-14 07:25:00|14228.7|14223.7|14229.8|14227.8|14231.9|14228.8|14226.6|14221.8|362
1665732600000|2022-10-14 07:30:00|14229.7|14227.7|14230.4|14228.4|14231.9|14229|14227.9|14224.3|328
1665732900000|2022-10-14 07:35:00|14230.5|14228.5|14229.7|14227.7|14233.1|14229.7|14229.6|14226.2|278
1665733200000|2022-10-14 07:40:00|14229.6|14227.6|14228|14223|14231.5|14228.2|14225.7|14222.8|361
1665733500000|2022-10-14 07:45:00|14227.9|14222.9|14229.7|14227.7|14231.2|14228.1|14226.8|14222.9|297
1665733800000|2022-10-14 07:50:00|14229.6|14227.6|14226.7|14224.7|14232.5|14229.7|14226.3|14223.5|456
1665734100000|2022-10-14 07:55:00|14226.8|14224.8|14224.2|14222.2|14228.5|14225.1|14223.2|14220.8|301
1665734400000|2022-10-14 08:00:00|14224.3|14222.3|14230.2|14228.2|14232.1|14228.9|14224.3|14222.3|316
1665734700000|2022-10-14 08:05:00|14230|14228|14231.9|14229.9|14233.3|14230.1|14229.3|14226.5|301
1665735000000|2022-10-14 08:10:00|14231.8|14229.8|14232.9|14230.9|14234.3|14231.2|14230.1|14226.8|357
1665735300000|2022-10-14 08:15:00|14232.8|14230.8|14234|14232|14235.5|14232.4|14232.8|14230.5|243
1665735600000|2022-10-14 08:20:00|14233.9|14231.9|14235.8|14233.8|14236.7|14234|14233.7|14231.2|211
1665735900000|2022-10-14 08:25:00|14235.6|14233.6|14235.7|14233.7|14237.8|14235.2|14235|14231.5|239
1665736200000|2022-10-14 08:30:00|14235.9|14233.9|14239.3|14234.3|14239.4|14235.8|14234.5|14231|330
1665736500000|2022-10-14 08:35:00|14239.2|14234.2|14237.7|14232.7|14239.5|14236.1|14235.7|14232.2|266
1665736800000|2022-10-14 08:40:00|14237.6|14232.6|14238.5|14233.5|14239.5|14236.1|14235.6|14232.3|266
1665737100000|2022-10-14 08:45:00|14238.4|14233.4|14238.8|14236.8|14240.3|14237.2|14237.3|14233.3|175
1665737400000|2022-10-14 08:50:00|14238.7|14236.7|14240.6|14238.6|14242|14238.6|14238.5|14234.9|157
1665737700000|2022-10-14 08:55:00|14240.5|14238.5|14241.7|14239.7|14243.7|14240.1|14239.8|14236.3|198
1665738000000|2022-10-14 09:00:00|14241.6|14239.6|14244.7|14239.7|14245.6|14242.2|14241.6|14238.7|271
1665738300000|2022-10-14 09:05:00|14244.9|14239.9|14243.8|14241.8|14245.4|14242|14242.5|14238.9|310
1665738600000|2022-10-14 09:10:00|14243.9|14241.9|14245.2|14243.2|14246.6|14243.2|14242.9|14239.8|269
1665738900000|2022-10-14 09:15:00|14245|14243|14248.5|14243.5|14248.5|14245|14244.4|14240.5|293
1665739200000|2022-10-14 09:20:00|14248.4|14243.4|14248.4|14243.4|14248.7|14245.2|14245.6|14242|237
1665739500000|2022-10-14 09:25:00|14248.5|14243.5|14251.5|14246.5|14251.5|14248.2|14247.1|14243.4|196
1665739800000|2022-10-14 09:30:00|14251.4|14246.4|14250|14248|14251.4|14248|14247.3|14243.6|267
1665740100000|2022-10-14 09:35:00|14249.9|14247.9|14251.7|14246.7|14253.2|14250|14249.4|14246.2|268
1665740400000|2022-10-14 09:40:00|14251.6|14246.6|14250.9|14248.9|14253.1|14249.7|14248.1|14245.1|237
1665740700000|2022-10-14 09:45:00|14251|14249|14248|14246|14253.2|14249.4|14240.3|14235.3|610
1665741000000|2022-10-14 09:50:00|14247.9|14245.9|14248|14243|14253|14249.3|14245.4|14241.6|501
1665741300000|2022-10-14 09:55:00|14247.9|14242.9|14246.9|14241.9|14250.5|14245.5|14243.9|14240.4|495
1665741600000|2022-10-14 10:00:00|14246.8|14241.8|14243.2|14241.2|14249.6|14246.5|14243.1|14240.8|413
1665741900000|2022-10-14 10:05:00|14243.3|14241.3|14241.8|14236.8|14244.2|14241.9|14238.9|14234.8|393
1665742200000|2022-10-14 10:10:00|14241.7|14236.7|14244.8|14242.8|14246.4|14242.9|14241.4|14236.4|362
1665742500000|2022-10-14 10:15:00|14244.9|14242.9|14246.5|14241.5|14250.7|14247.2|14244.9|14241.3|382
1665742800000|2022-10-14 10:20:00|14246.4|14241.4|14236.7|14231.7|14247.5|14243.5|14234.7|14231.1|421
1665743100000|2022-10-14 10:25:00|14236.6|14231.6|14231.3|14226.3|14240.2|14236.6|14226.1|14221.1|474
1665743400000|2022-10-14 10:30:00|14229.1|14224.1|14236.4|14231.4|14237.5|14233.4|14226.4|14221.4|592
1665743700000|2022-10-14 10:35:00|14236.3|14231.3|14240.1|14235.1|14240.9|14235.9|14234.8|14229.8|476
1665744000000|2022-10-14 10:40:00|14240.2|14235.2|14241.4|14239.4|14244.6|14240.5|14239.4|14235.2|370
1665744300000|2022-10-14 10:45:00|14241.5|14239.5|14242.2|14237.2|14244.8|14241.3|14239.3|14235.7|361
1665744600000|2022-10-14 10:50:00|14242.1|14237.1|14245.4|14240.4|14245.9|14242.4|14240.3|14236.6|324
1665744900000|2022-10-14 10:55:00|14245.5|14240.5|14245.1|14243.1|14247.1|14244.4|14243|14238.8|316
1665745200000|2022-10-14 11:00:00|14245.2|14243.2|14247|14245|14248.8|14245.3|14243.9|14240.6|290
1665745500000|2022-10-14 11:05:00|14246.9|14244.9|14247.2|14242.2|14248.7|14245.7|14245.6|14242.2|319
1665745800000|2022-10-14 11:10:00|14247.3|14242.3|14240.5|14238.5|14247.3|14244.2|14240.5|14236.9|301
1665746100000|2022-10-14 11:15:00|14240.6|14238.6|14241.7|14239.7|14243.5|14240.2|14239.3|14236.1|206
1665746400000|2022-10-14 11:20:00|14241.8|14239.8|14241.1|14239.1|14242.3|14239.8|14238.4|14235|236
1665746700000|2022-10-14 11:25:00|14241.2|14239.2|14244.3|14242.3|14245.3|14242.8|14241.1|14239.1|211
1665747000000|2022-10-14 11:30:00|14244.4|14242.4|14248.8|14243.8|14252.1|14248.5|14244.3|14242.3|351
1665747300000|2022-10-14 11:35:00|14247.3|14245.3|14250.2|14248.2|14250.8|14248.3|14246.6|14242.8|248
1665747600000|2022-10-14 11:40:00|14250|14248|14253|14251|14254.6|14251.2|14248.9|14246.9|404
1665747900000|2022-10-14 11:45:00|14252.9|14250.9|14254.1|14249.1|14254.5|14251.1|14251.3|14248|323
1665748200000|2022-10-14 11:50:00|14254|14249|14255.1|14253.1|14256.6|14253.3|14252|14248.6|300
1665748500000|2022-10-14 11:55:00|14255.2|14253.2|14256|14251|14257.5|14254.2|14252.4|14248.8|389
1665748800000|2022-10-14 12:00:00|14255.8|14250.8|14256.5|14251.5|14256.9|14252.7|14252.7|14248.9|371
1665749100000|2022-10-14 12:05:00|14256.4|14251.4|14254|14249|14257|14252.8|14251.8|14248.2|321
1665749400000|2022-10-14 12:10:00|14254.1|14249.1|14257|14255|14258|14255|14251.8|14247.7|288
1665749700000|2022-10-14 12:15:00|14256.9|14254.9|14258.2|14253.2|14258.7|14255.1|14254.7|14250.4|330
1665750000000|2022-10-14 12:20:00|14257.7|14252.7|14257.9|14252.9|14258.3|14254.4|14255.4|14250.4|411
1665750300000|2022-10-14 12:25:00|14258|14253|14257.3|14250.2|14259|14255.2|14253.6|14248.6|319
1665750600000|2022-10-14 12:30:00|14256.7|14249.6|14254|14249|14258.6|14253.6|14251.3|14246.3|607
1665750900000|2022-10-14 12:35:00|14253.6|14248.6|14253.3|14248.3|14257.8|14253.9|14252|14247|598
1665751200000|2022-10-14 12:40:00|14253.4|14248.4|14251.6|14246.6|14255.8|14251.2|14250.5|14245.5|534
1665751500000|2022-10-14 12:45:00|14251.7|14246.7|14244.8|14239.8|14252.1|14248.3|14244|14239|552
1665751800000|2022-10-14 12:50:00|14244.6|14239.6|14226.9|14221.9|14246.2|14241.2|14225.9|14220.9|560
1665752100000|2022-10-14 12:55:00|14225.9|14220.9|14218.4|14213.4|14226.1|14221.1|14212.4|14207.4|669
1665752400000|2022-10-14 13:00:00|14218.5|14213.5|14213.2|14208.2|14221.8|14217|14212.7|14208|623
1665752700000|2022-10-14 13:05:00|14213.1|14208.1|14211.4|14206.4|14216.9|14211.9|14209.7|14205.7|531
1665753000000|2022-10-14 13:10:00|14211.5|14206.5|14213.1|14208.1|14213.8|14208.8|14208.6|14203.6|479
1665753300000|2022-10-14 13:15:00|14213.2|14208.2|14216.2|14211.2|14218.5|14213.5|14213.1|14208.1|488
1665753600000|2022-10-14 13:20:00|14216.1|14211.1|14227.1|14222.1|14227.1|14222.1|14214.7|14210.4|499
1665753900000|2022-10-14 13:25:00|14227.3|14222.3|14238.1|14233.1|14239|14234|14227.2|14222.2|525
1665754200000|2022-10-14 13:30:00|14237.7|14232.7|14243|14238|14246.3|14241.3|14233.8|14228.8|707
1665754500000|2022-10-14 13:35:00|14242.9|14237.9|14234|14229|14244.3|14239.3|14233.1|14228.1|730
1665754800000|2022-10-14 13:40:00|14233.8|14228.8|14249.2|14244.2|14251.1|14246.1|14233.1|14228.1|737
1665755100000|2022-10-14 13:45:00|14249.6|14244.6|14251.8|14246.8|14255.3|14250.3|14247.3|14242.3|728
1665755400000|2022-10-14 13:50:00|14251.1|14246.1|14252.8|14247.8|14254.8|14249.8|14242.6|14237.6|753
1665755700000|2022-10-14 13:55:00|14252.6|14247.6|14247.8|14231.8|14257.3|14249.9|14247.8|14231.8|521
1665756000000|2022-10-14 14:00:00|14248.6|14232.6|14259.4|14254.4|14262.1|14257.1|14247.2|14231.2|717
1665756300000|2022-10-14 14:05:00|14259.5|14254.5|14260.4|14255.4|14262.6|14257.6|14254.6|14249.6|818
1665756600000|2022-10-14 14:10:00|14260.3|14255.3|14263.5|14258.5|14263.7|14260.2|14257.7|14252.7|664
1665756900000|2022-10-14 14:15:00|14262.1|14260.1|14260.6|14255.6|14264.8|14261|14256|14251|501
1665757200000|2022-10-14 14:20:00|14260.4|14255.4|14262|14257|14264.6|14259.6|14259|14254|663
1665757500000|2022-10-14 14:25:00|14261.3|14256.3|14257.5|14252.5|14264.1|14259.1|14254.5|14249.5|674
1665757800000|2022-10-14 14:30:00|14256.9|14251.9|14248.2|14243.2|14256.9|14251.9|14244.5|14239.5|599
1665758100000|2022-10-14 14:35:00|14248.1|14243.1|14249.9|14244.9|14251.4|14246.4|14244.1|14239.1|620
1665758400000|2022-10-14 14:40:00|14249.8|14244.8|14259.6|14254.6|14260.8|14255.8|14246.1|14241.1|627
1665758700000|2022-10-14 14:45:00|14259.5|14254.5|14261.2|14256.2|14263.4|14258.4|14255.8|14250.8|590
1665759000000|2022-10-14 14:50:00|14260.9|14255.9|14254.5|14249.5|14261.8|14256.8|14252.8|14247.8|559
1665759300000|2022-10-14 14:55:00|14254.4|14249.4|14248.1|14243.1|14254.4|14249.4|14247.9|14242.9|470
1665759600000|2022-10-14 15:00:00|14247.9|14242.9|14238.3|14233.3|14248|14243|14236.9|14231.9|454
1665759900000|2022-10-14 15:05:00|14237.9|14232.9|14248.1|14243.1|14248.6|14243.6|14237.9|14232.9|612
1665760200000|2022-10-14 15:10:00|14247.9|14242.9|14252.5|14247.5|14254|14249|14246.4|14241.4|455
1665760500000|2022-10-14 15:15:00|14252.7|14247.7|14259|14254|14260.1|14255.1|14251.4|14246.4|511
1665760800000|2022-10-14 15:20:00|14258.9|14253.9|14257.6|14252.6|14259.3|14254.3|14252.5|14247.5|433
1665761100000|2022-10-14 15:25:00|14257.5|14252.5|14257.3|14252.3|14261.1|14256.1|14252.3|14247.3|516
1665761400000|2022-10-14 15:30:00|14257.4|14252.4|14263.7|14258.7|14264.7|14259.7|14257.4|14252.4|554
1665761700000|2022-10-14 15:35:00|14263.6|14258.6|14262.1|14257.1|14264.9|14260.6|14260.7|14255.7|475
1665762000000|2022-10-14 15:40:00|14262|14257|14263.9|14258.9|14265.6|14262.1|14261.8|14256.8|311
1665762300000|2022-10-14 15:45:00|14264|14259|14264.2|14259.2|14265.6|14261.7|14263.1|14258.1|345
1665762600000|2022-10-14 15:50:00|14264.1|14259.1|14263.6|14258.6|14265.6|14260.6|14261.9|14256.9|298
1665762900000|2022-10-14 15:55:00|14263.5|14258.5|14262.9|14257.9|14264.6|14259.6|14260.2|14255.2|385
1665763200000|2022-10-14 16:00:00|14263.2|14258.2|14253.8|14248.8|14264|14259|14252.2|14247.2|542
1665763500000|2022-10-14 16:05:00|14254.1|14249.1|14266.4|14261.4|14266.5|14262.2|14254|14249|467
1665763800000|2022-10-14 16:10:00|14266.2|14261.2|14265.9|14260.9|14266.8|14261.8|14261.8|14256.8|455
1665764100000|2022-10-14 16:15:00|14265.8|14260.8|14265.2|14260.2|14266.8|14263.2|14263.5|14258.5|347
1665764400000|2022-10-14 16:20:00|14265.1|14260.1|14258.9|14253.9|14267.6|14262.6|14258.7|14253.7|335
1665764700000|2022-10-14 16:25:00|14258.8|14253.8|14261.7|14256.7|14267.1|14262.1|14256.4|14251.4|384
1665765000000|2022-10-14 16:30:00|14261.9|14256.9|14266.9|14261.9|14266.9|14261.9|14261.3|14256.3|337
1665765300000|2022-10-14 16:35:00|14267|14262|14266.3|14261.3|14267|14262|14263.4|14258.4|349
1665765600000|2022-10-14 16:40:00|14266.7|14261.7|14266.4|14261.4|14266.9|14261.9|14263.6|14258.6|322
1665765900000|2022-10-14 16:45:00|14266.3|14261.3|14268.4|14263.4|14268.4|14264.7|14264.3|14259.3|289
1665766200000|2022-10-14 16:50:00|14268.5|14263.5|14268.2|14263.2|14268.9|14265.1|14267|14262.6|191
1665766500000|2022-10-14 16:55:00|14268.1|14263.1|14268.8|14263.8|14269.4|14264.4|14268.1|14263.1|177
1665766800000|2022-10-14 17:00:00|14268.9|14263.9|14264.2|14259.2|14269|14264|14263.3|14258.3|356
1665767100000|2022-10-14 17:05:00|14264.4|14259.4|14269.6|14264.6|14270.5|14265.5|14264.4|14259.4|285
1665767400000|2022-10-14 17:10:00|14268.8|14263.8|14268.4|14263.4|14268.9|14263.9|14264.4|14259.4|226
1665767700000|2022-10-14 17:15:00|14268.3|14263.3|14265.7|14260.7|14268.3|14263.3|14264.2|14259.2|247
1665768000000|2022-10-14 17:20:00|14265.9|14260.9|14268.4|14263.4|14270.2|14265.2|14265.7|14260.7|274
1665768300000|2022-10-14 17:25:00|14268.3|14263.3|14265.1|14260.1|14269.9|14264.9|14265|14260|249
1665768600000|2022-10-14 17:30:00|14265.2|14260.2|14265.5|14260.5|14265.7|14260.7|14263.2|14258.2|300
1665768900000|2022-10-14 17:35:00|14265.6|14260.6|14265.3|14260.3|14266.9|14261.9|14264|14259|292
1665769200000|2022-10-14 17:40:00|14265.4|14260.4|14266|14261|14266.3|14261.3|14261.3|14256.3|288
1665769500000|2022-10-14 17:45:00|14265.9|14260.9|14262.9|14257.9|14265.9|14260.9|14261.5|14256.5|324
1665769800000|2022-10-14 17:50:00|14263|14258|14265.8|14260.8|14266.5|14261.5|14262.9|14257.9|240
1665770100000|2022-10-14 17:55:00|14265.9|14260.9|14263.4|14258.4|14266.1|14261.1|14263.3|14258.3|238
1665770400000|2022-10-14 18:00:00|14263.7|14258.7|14263.4|14258.4|14265.3|14260.3|14263.2|14258.2|249
1665770700000|2022-10-14 18:05:00|14263.9|14258.9|14266.1|14261.1|14268.4|14263.4|14263.1|14258.1|307
1665771000000|2022-10-14 18:10:00|14266|14261|14267.4|14262.4|14269.2|14264.2|14266|14261|237
1665771300000|2022-10-14 18:15:00|14267.6|14262.6|14270.4|14265.4|14270.6|14267.1|14267.6|14262.6|158
1665771600000|2022-10-14 18:20:00|14270.5|14265.5|14269.3|14264.3|14270.6|14266.6|14268.4|14263.4|184
1665771900000|2022-10-14 18:25:00|14269.4|14264.4|14268.3|14263.3|14270.1|14265.1|14267.4|14262.4|217
1665772200000|2022-10-14 18:30:00|14268.6|14263.6|14269|14264|14269.7|14264.7|14266|14261|301
1665772500000|2022-10-14 18:35:00|14269.1|14264.1|14270.2|14265.2|14270.9|14266.4|14267.2|14262.2|225
1665772800000|2022-10-14 18:40:00|14270.1|14265.1|14269.1|14264.1|14270.5|14265.5|14268.1|14263.1|258
1665773100000|2022-10-14 18:45:00|14269|14264|14268.8|14263.8|14270.6|14265.6|14267.9|14262.9|203
1665773400000|2022-10-14 18:50:00|14268.9|14263.9|14267.8|14262.8|14269.9|14264.9|14267.2|14262.2|195
1665773700000|2022-10-14 18:55:00|14267.7|14262.7|14262.2|14257.2|14267.7|14262.7|14262|14257|277
1665774000000|2022-10-14 19:00:00|14262.1|14257.1|14261.2|14256.2|14262.1|14257.1|14257.3|14252.3|261
1665774300000|2022-10-14 19:05:00|14261.3|14256.3|14263.7|14258.7|14265.6|14260.6|14260.2|14255.2|210
1665774600000|2022-10-14 19:10:00|14264|14259|14266.3|14261.3|14266.9|14261.9|14262.3|14257.3|253
1665774900000|2022-10-14 19:15:00|14266.4|14261.4|14266.1|14261.1|14268.5|14263.5|14265.3|14260.3|231
1665775200000|2022-10-14 19:20:00|14266.2|14261.2|14264.7|14259.7|14266.8|14261.8|14262.6|14257.6|263
1665775500000|2022-10-14 19:25:00|14264.6|14259.6|14263.8|14258.8|14266.5|14261.5|14263.2|14258.2|303
1665775800000|2022-10-14 19:30:00|14263.7|14258.7|14259.6|14254.6|14264.7|14259.7|14259.6|14254.6|240
1665776100000|2022-10-14 19:35:00|14259.4|14254.4|14261.1|14256.1|14262|14257|14258.7|14253.7|221
1665776400000|2022-10-14 19:40:00|14261.2|14256.2|14259.6|14254.6|14261.2|14256.2|14259.2|14254.2|167
1665776700000|2022-10-14 19:45:00|14259.8|14254.8|14260.5|14255.5|14264.9|14259.9|14259.8|14254.8|229
1665777000000|2022-10-14 19:50:00|14261.1|14256.1|14265.5|14260.5|14265.7|14260.7|14259.4|14254.4|250
1665777300000|2022-10-14 19:55:00|14265.6|14260.6|14267|14262|14268.5|14263.5|14265.5|14260.5|262
1665777600000|2022-10-14 20:00:00|14267.2|14262.2|14266.4|14261.4|14267.5|14262.5|14264.9|14259.9|346
1665777900000|2022-10-14 20:05:00|14266.6|14261.6|14264.3|14259.3|14266.7|14261.7|14263|14258|163
1665778200000|2022-10-14 20:10:00|14264.2|14259.2|14264.3|14259.3|14264.9|14259.9|14263.3|14258.3|262
1665778500000|2022-10-14 20:15:00|14264.4|14259.4|14264.6|14259.6|14264.8|14259.8|14263.3|14258.3|167
1665778800000|2022-10-14 20:20:00|14264.5|14259.5|14267.6|14262.6|14268|14263|14264.2|14259.2|231
1665779100000|2022-10-14 20:25:00|14267.7|14262.7|14267.2|14262.2|14268.4|14263.4|14266.9|14261.9|179
1665779400000|2022-10-14 20:30:00|14267.3|14262.3|14269.5|14264.5|14270|14265|14267.3|14262.3|103
1665779700000|2022-10-14 20:35:00|14269.9|14264.9|14269.6|14264.6|14270.3|14265.3|14269.2|14264.2|100
1665780000000|2022-10-14 20:40:00|14269.8|14264.8|14269.8|14264.8|14274.9|14265.8|14261.5|14248.5|505
1665780300000|2022-10-14 20:45:00|14269.6|14264.6|14269.2|14264.2|14275|14265.9|14263.7|14249|368
1665780600000|2022-10-14 20:50:00|14269.1|14264.1|14269.1|14264.1|14275|14265.9|14265.5|14250|230
1665780900000|2022-10-14 20:55:00|14268.7|14263.7|14263.8|14247.8|14273.1|14264.2|14261.8|14245.8|220
1665950400000|2022-10-16 20:00:00|14258.2|14239.3|14256.1|14239.3|14261.4|14247.5|14252.7|14239.1|7
1665950700000|2022-10-16 20:05:00|14262.1|14240.1|14259.7|14239.3|14262.1|14249.9|14251.7|14239.3|12
1665951000000|2022-10-16 20:10:00|14259|14249.9|14255.3|14249.3|14259|14249.9|14255.3|14249.3|5
1665951300000|2022-10-16 20:15:00|14259|14239.3|14259|14239.3|14259|14249.8|14255.8|14239.3|3
1665951900000|2022-10-16 20:25:00|14255.8|14249.8|14259|14239.3|14259|14249.8|14255.8|14239.3|2
1665952500000|2022-10-16 20:35:00|14256|14250|14259|14239.3|14259|14250|14255.8|14239.3|3
1665953400000|2022-10-16 20:50:00|14256|14250|14259|14239.3|14259|14250|14255.8|14239.3|4
1665953700000|2022-10-16 20:55:00|14265.2|14243.2|14258|14252|14266|14252|14255.8|14238.6|14
1665954000000|2022-10-16 21:00:00|14266|14244|14261|14243.3|14266|14244|14261|14243.3|2
1665954300000|2022-10-16 21:05:00|14258|14252|14261.1|14243.5|14269.8|14252.3|14257.3|14243.3|21
1665954600000|2022-10-16 21:10:00|14266.1|14244.1|14260.2|14240.1|14266.1|14249.4|14257.5|14240|18
1665954900000|2022-10-16 21:15:00|14260.8|14240|14260.7|14255.3|14267.8|14255.3|14257.4|14240|28
1665955200000|2022-10-16 21:20:00|14258|14242|14259.2|14243.2|14266|14257.3|14258|14242|19
1665955500000|2022-10-16 21:25:00|14266|14250|14266.1|14250.1|14266.1|14250.1|14257.9|14241.9|20
1665955800000|2022-10-16 21:30:00|14265.6|14249.6|14263.3|14253.6|14268|14253.6|14261.8|14245.8|57
1665956100000|2022-10-16 21:35:00|14266.6|14248.1|14264.6|14254.4|14266.7|14254.4|14259.3|14243.3|44
1665956400000|2022-10-16 21:40:00|14262.2|14246.2|14261.8|14245.8|14266.3|14256.2|14261.2|14245.8|56
1665956700000|2022-10-16 21:45:00|14265.9|14251.6|14264.3|14252.9|14266.3|14255.3|14261.6|14245.8|54
1665957000000|2022-10-16 21:50:00|14264.2|14253|14265.3|14252.1|14265.8|14255.3|14261.7|14245.7|58
1665957300000|2022-10-16 21:55:00|14261.7|14245.7|14267.6|14251.6|14267.6|14252.9|14259.1|14243.1|60
1665957600000|2022-10-16 22:00:00|14263|14247|14261.4|14245.4|14264|14248|14260.2|14244.2|91
1665957900000|2022-10-16 22:05:00|14262|14246|14259|14243|14262.1|14247.2|14256.3|14243|91
1665958200000|2022-10-16 22:10:00|14259.7|14243.7|14257.4|14245.2|14259.7|14245.7|14255.8|14243.5|37
1665958500000|2022-10-16 22:15:00|14258.7|14245.5|14261.5|14246|14262.7|14246.7|14257.3|14243.5|78
1665958800000|2022-10-16 22:20:00|14260.2|14246.1|14261.9|14245.9|14262.9|14246.9|14259.3|14245.2|103
1665959100000|2022-10-16 22:25:00|14262|14246|14258.5|14245.2|14263.2|14247.2|14258.5|14245.2|77
1665959400000|2022-10-16 22:30:00|14261.9|14245.9|14261.9|14246.5|14263.6|14247.6|14258.2|14245.2|40
1665959700000|2022-10-16 22:35:00|14263.6|14247.6|14260.7|14246.5|14263.6|14247.6|14258.4|14245.7|62
1665960000000|2022-10-16 22:40:00|14263.6|14247.6|14261.8|14246.6|14263.6|14247.6|14258.4|14246.2|49
1665960300000|2022-10-16 22:45:00|14261.5|14246.9|14260.8|14246.4|14263.2|14247.2|14260.5|14246.4|34
1665960600000|2022-10-16 22:50:00|14263.1|14247.1|14263.1|14247.1|14263.2|14247.2|14259.5|14246.4|23
1665960900000|2022-10-16 22:55:00|14261.1|14246.4|14257.7|14245.3|14262.6|14246.6|14255.2|14244.3|105
1665961200000|2022-10-16 23:00:00|14259|14245.6|14265.7|14250.9|14266.5|14251.1|14259|14245.6|164
1665961500000|2022-10-16 23:05:00|14265.5|14251|14252.1|14245.9|14266.2|14253.9|14250.3|14242.9|296
1665961800000|2022-10-16 23:10:00|14252.2|14246|14252.1|14247.1|14252.7|14247.7|14251.2|14245.7|90
1665962100000|2022-10-16 23:15:00|14252.2|14247.2|14255.1|14250.1|14255.6|14250.6|14251.4|14246.4|119
1665962400000|2022-10-16 23:20:00|14255.5|14250.5|14254.6|14249.6|14256.7|14251.7|14252.9|14247.9|401
1665962700000|2022-10-16 23:25:00|14254.5|14249.5|14253.3|14248.3|14254.7|14249.7|14252.7|14247.7|327
1665963000000|2022-10-16 23:30:00|14253.2|14248.2|14251.4|14246.4|14253.7|14248.7|14250.4|14245.4|409
1665963300000|2022-10-16 23:35:00|14251.5|14246.5|14255.5|14250.5|14255.7|14250.7|14250.6|14245.6|394
1665963600000|2022-10-16 23:40:00|14255.4|14250.4|14257.2|14252.2|14257.6|14252.6|14254.1|14249.1|262
1665963900000|2022-10-16 23:45:00|14257.3|14252.3|14255.6|14250.6|14257.6|14252.6|14255.3|14250.3|238
1665964200000|2022-10-16 23:50:00|14255.7|14250.7|14255.7|14250.7|14257.9|14252.9|14253.8|14250|229
1665964500000|2022-10-16 23:55:00|14255.8|14250.8|14257.2|14252.2|14257.9|14253|14255|14250.7|271
1665964800000|2022-10-17 00:00:00|14257.3|14252.3|14255.5|14250.5|14259.9|14255.8|14254|14250.4|300
1665965100000|2022-10-17 00:05:00|14255.6|14250.6|14252.5|14247.5|14255.6|14252.6|14248.7|14245.8|329
1665965400000|2022-10-17 00:10:00|14252.4|14247.4|14252.9|14250.9|14252.9|14250.9|14247.9|14244.3|224
1665965700000|2022-10-17 00:15:00|14253|14251|14254|14252|14258.6|14255.2|14252.6|14249.2|357
1665966000000|2022-10-17 00:20:00|14254.1|14252.1|14252.8|14250.8|14256.6|14252.8|14252.2|14249.2|239
1665966300000|2022-10-17 00:25:00|14254.3|14249.3|14260|14258|14262.1|14258.2|14252.7|14249.1|347
1665966600000|2022-10-17 00:30:00|14262.6|14257.6|14260.9|14258.9|14262.6|14259.1|14256.8|14253.3|348
1665966900000|2022-10-17 00:35:00|14261|14259|14265.6|14260.6|14268.1|14264.6|14258.8|14255.6|381
1665967200000|2022-10-17 00:40:00|14265.7|14260.7|14259.3|14257.3|14266.6|14263.3|14259.3|14256.8|250
1665967500000|2022-10-17 00:45:00|14259.4|14257.4|14262.2|14260.2|14263.9|14260.6|14258.5|14255.3|298
1665967800000|2022-10-17 00:50:00|14262.1|14260.1|14266|14261|14268.2|14264.7|14261.5|14258.4|345
1665968100000|2022-10-17 00:55:00|14265.7|14260.7|14266.5|14261.5|14268|14264.3|14264.5|14259.5|338
1665968400000|2022-10-17 01:00:00|14266.4|14261.4|14266.5|14264.5|14270|14266.5|14264.3|14260.8|246
1665968700000|2022-10-17 01:05:00|14266.6|14264.6|14267|14265|14269.1|14265.7|14263.5|14261.3|203
1665969000000|2022-10-17 01:10:00|14268.7|14263.7|14265.3|14263.3|14269.4|14266.3|14263.3|14260.3|230
1665969300000|2022-10-17 01:15:00|14265.2|14263.2|14264.1|14262.1|14265.8|14263.8|14261.1|14257.5|300
1665969600000|2022-10-17 01:20:00|14264.2|14262.2|14260.6|14258.6|14266.9|14263.7|14257.5|14254.5|328
1665969900000|2022-10-17 01:25:00|14260.7|14258.7|14261.5|14256.5|14263.5|14259.9|14258.6|14255.2|278
1665970200000|2022-10-17 01:30:00|14261.6|14256.6|14253.7|14248.7|14262.8|14258.7|14247.7|14244|448
1665970500000|2022-10-17 01:35:00|14252.3|14250.3|14251.2|14249.2|14255.7|14252.1|14249.7|14246.3|435
1665970800000|2022-10-17 01:40:00|14251.1|14249.1|14253.8|14248.8|14254.7|14250.5|14248.7|14245.2|380
1665971100000|2022-10-17 01:45:00|14253.7|14248.7|14249.6|14247.6|14257|14253.6|14249.5|14247.5|342
1665971400000|2022-10-17 01:50:00|14249.7|14247.7|14250.6|14248.6|14255.9|14252|14249.6|14246.4|353
1665971700000|2022-10-17 01:55:00|14250.7|14248.7|14254.1|14252.1|14255.7|14252.3|14248.5|14245.2|344
1665972000000|2022-10-17 02:00:00|14254.2|14252.2|14255|14253|14256.9|14253.7|14252.6|14249.2|317
1665972300000|2022-10-17 02:05:00|14254.9|14252.9|14254.4|14252.4|14256.9|14253.5|14252.2|14249.1|276
1665972600000|2022-10-17 02:10:00|14254.5|14252.5|14259.9|14254.9|14260.4|14257.2|14254.5|14251.9|349
1665972900000|2022-10-17 02:15:00|14260|14255|14259.1|14257.1|14260.6|14257.1|14256.7|14253.3|302
1665973200000|2022-10-17 02:20:00|14259.2|14257.2|14260.7|14258.7|14263.8|14259.4|14259.2|14255.7|311
1665973500000|2022-10-17 02:25:00|14260.6|14258.6|14258.9|14256.9|14263.1|14258.6|14258.5|14255.4|246
1665973800000|2022-10-17 02:30:00|14259.1|14257.1|14264.6|14262.6|14266.1|14262.7|14257.9|14254.6|270
1665974100000|2022-10-17 02:35:00|14264.7|14262.7|14270.2|14268.2|14272.8|14269.4|14264.3|14260.8|333
1665974400000|2022-10-17 02:40:00|14270.3|14268.3|14260.2|14258.2|14271.5|14268.5|14260|14256.5|316
1665974700000|2022-10-17 02:45:00|14260.1|14258.1|14254.5|14252.5|14261.9|14258.3|14253.9|14251.9|270
1665975000000|2022-10-17 02:50:00|14254.4|14252.4|14260.3|14258.3|14261.8|14258.5|14254.4|14251.6|218
1665975300000|2022-10-17 02:55:00|14260.4|14258.4|14260.7|14258.7|14262.2|14259.1|14260|14256.3|217
1665975600000|2022-10-17 03:00:00|14260.8|14258.8|14259.3|14257.3|14261|14259|14258.6|14255.5|138
1665975900000|2022-10-17 03:05:00|14260.6|14255.6|14258.8|14256.8|14261.1|14257.5|14258.5|14255.1|69
1665976200000|2022-10-17 03:10:00|14258.7|14256.7|14258.7|14256.7|14261.2|14257.9|14258.6|14255|124
1665976500000|2022-10-17 03:15:00|14258.6|14256.6|14259.6|14257.6|14261.3|14257.9|14258.5|14255.1|133
1665976800000|2022-10-17 03:20:00|14259.7|14257.7|14261.6|14259.6|14263|14259.8|14259.5|14257.5|111
1665977100000|2022-10-17 03:25:00|14261.5|14259.5|14258.9|14256.9|14262.3|14259.7|14258.7|14255.2|158
1665977400000|2022-10-17 03:30:00|14258.8|14256.8|14262.2|14260.2|14264.1|14260.2|14258.6|14255.2|128
1665977700000|2022-10-17 03:35:00|14264.1|14259.1|14258.9|14256.9|14264.2|14260.8|14258.9|14256.2|208
1665978000000|2022-10-17 03:40:00|14258.6|14256.6|14263.7|14258.7|14264.4|14260.7|14258.6|14255.2|165
1665978300000|2022-10-17 03:45:00|14263.6|14258.6|14264.5|14262.5|14266.2|14262.9|14262.5|14258.3|164
1665978600000|2022-10-17 03:50:00|14264.4|14262.4|14268.3|14263.3|14269.2|14265.6|14263.6|14260.1|191
1665978900000|2022-10-17 03:55:00|14266.7|14264.7|14270|14265|14270|14266.3|14265.7|14261.4|180
1665979200000|2022-10-17 04:00:00|14269.9|14264.9|14272.8|14267.8|14274.7|14270.3|14269.1|14264.7|260
1665979500000|2022-10-17 04:05:00|14272.7|14267.7|14273|14268|14275.6|14271.2|14271|14266.6|230
1665979800000|2022-10-17 04:10:00|14271.5|14269.5|14274.9|14269.9|14274.9|14271.5|14271.4|14267.8|189
1665980100000|2022-10-17 04:15:00|14275|14270|14273.5|14271.5|14275.5|14272.1|14272.7|14269.3|124
1665980400000|2022-10-17 04:20:00|14272.8|14270.8|14274.5|14269.5|14274.8|14271.7|14272.7|14269|136
1665980700000|2022-10-17 04:25:00|14274.8|14269.8|14272.9|14270.9|14275.4|14271.9|14272.8|14269.2|100
1665981000000|2022-10-17 04:30:00|14273|14271|14270.7|14265.7|14274.9|14271.5|14270.1|14265.1|153
1665981300000|2022-10-17 04:35:00|14270.6|14265.6|14270.3|14265.3|14271.1|14267.4|14267.6|14264.1|220
1665981600000|2022-10-17 04:40:00|14270.4|14265.4|14269|14267|14271.4|14267.7|14268.1|14264.1|159
1665981900000|2022-10-17 04:45:00|14269.1|14267.1|14266.9|14264.9|14271.1|14267.7|14266.9|14263.6|128
1665982200000|2022-10-17 04:50:00|14266.8|14264.8|14268.9|14266.9|14271.4|14268.1|14266.8|14263.4|104
1665982500000|2022-10-17 04:55:00|14268.8|14266.8|14269.6|14267.6|14272.1|14267.7|14268.4|14264.8|254
1665982800000|2022-10-17 05:00:00|14269.7|14267.7|14266.1|14264.1|14271.5|14267.8|14266|14261.9|249
1665983100000|2022-10-17 05:05:00|14265.9|14263.9|14262.3|14260.3|14269.6|14265.4|14262.1|14258.7|311
1665983400000|2022-10-17 05:10:00|14262.2|14260.2|14264.6|14259.6|14264.9|14261|14261.3|14257.9|191
1665983700000|2022-10-17 05:15:00|14264.5|14259.5|14265.4|14263.4|14267.8|14264.4|14262.6|14259.3|232
1665984000000|2022-10-17 05:20:00|14265.3|14263.3|14271.6|14266.6|14274|14270.4|14265.3|14262.5|208
1665984300000|2022-10-17 05:25:00|14271.7|14266.7|14267.8|14262.8|14271.8|14268|14266.3|14262.5|183
1665984600000|2022-10-17 05:30:00|14267.9|14262.9|14266.6|14261.6|14270.5|14265.7|14264.9|14261.3|267
1665984900000|2022-10-17 05:35:00|14266.5|14261.5|14266.8|14261.8|14267.9|14264.3|14264.9|14260.4|269
1665985200000|2022-10-17 05:40:00|14266.9|14261.9|14265.8|14263.8|14267.9|14264.3|14265.3|14261.6|188
1665985500000|2022-10-17 05:45:00|14265.7|14263.7|14265.7|14260.7|14268.7|14264.9|14265.6|14260.6|209
1665985800000|2022-10-17 05:50:00|14265.5|14260.5|14265|14260|14268|14264.6|14261.9|14258.9|302
1665986100000|2022-10-17 05:55:00|14264.9|14259.9|14262.3|14257.3|14264.9|14260.7|14260.1|14256.1|220
1665986400000|2022-10-17 06:00:00|14262.1|14257.1|14264.2|14259.2|14264.9|14259.9|14258.6|14255.2|299
1665986700000|2022-10-17 06:05:00|14264.3|14259.3|14267.2|14262.2|14267.4|14263.2|14262.8|14259.1|263
1665987000000|2022-10-17 06:10:00|14267.1|14262.1|14261|14259|14267.5|14264.2|14260.7|14257.2|315
1665987300000|2022-10-17 06:15:00|14262.7|14257.7|14264.1|14262.1|14265.9|14262.4|14259.1|14255.4|254
1665987600000|2022-10-17 06:20:00|14264|14262|14270.6|14265.6|14271.6|14267.3|14263.6|14260.2|240
1665987900000|2022-10-17 06:25:00|14270.7|14265.7|14270.6|14265.6|14272|14268.8|14266.9|14263.5|276
1665988200000|2022-10-17 06:30:00|14270.7|14265.7|14274.5|14269.5|14275.7|14272|14269|14265.4|275
1665988500000|2022-10-17 06:35:00|14274.6|14269.6|14276.6|14271.6|14277.4|14273.9|14272.7|14269.4|225
1665988800000|2022-10-17 06:40:00|14275.1|14273.1|14272.4|14270.4|14277.3|14274.4|14272|14269.2|208
1665989100000|2022-10-17 06:45:00|14272.3|14270.3|14274.5|14272.5|14277.4|14274.7|14272.3|14268.9|183
1665989400000|2022-10-17 06:50:00|14274.2|14272.2|14278|14273|14280.3|14276.8|14274.2|14271.4|220
1665989700000|2022-10-17 06:55:00|14277.9|14272.9|14276|14271|14278|14274.5|14273.7|14270.1|289
1665990000000|2022-10-17 07:00:00|14276.1|14271.1|14260.6|14258.6|14276.1|14271.7|14260.1|14256|548
1665990300000|2022-10-17 07:05:00|14262.8|14257.8|14265.6|14263.6|14267.2|14263.9|14261|14257.5|501
1665990600000|2022-10-17 07:10:00|14265.5|14263.5|14269.8|14264.8|14271|14266.2|14264.1|14260.8|432
1665990900000|2022-10-17 07:15:00|14269.9|14264.9|14269.1|14267.1|14271.3|14267.7|14266.1|14261.9|472
1665991200000|2022-10-17 07:20:00|14269.4|14267.4|14271.8|14269.8|14276.1|14272.6|14269.1|14264.5|467
1665991500000|2022-10-17 07:25:00|14271.9|14269.9|14271.6|14266.6|14274.3|14270.4|14269.6|14266.1|427
1665991800000|2022-10-17 07:30:00|14271.5|14266.5|14268.6|14266.6|14273.6|14269.4|14266.2|14263.2|423
1665992100000|2022-10-17 07:35:00|14268.5|14266.5|14269.3|14267.3|14272.1|14268.7|14266.9|14264.1|371
1665992400000|2022-10-17 07:40:00|14269.4|14267.4|14269.6|14264.6|14270|14267.9|14263.7|14261.5|445
1665992700000|2022-10-17 07:45:00|14269.5|14264.5|14271.8|14266.8|14272.3|14268|14265.7|14262.6|429
1665993000000|2022-10-17 07:50:00|14271.9|14266.9|14273.6|14268.6|14274.6|14271|14269.7|14265.8|334
1665993300000|2022-10-17 07:55:00|14272|14270|14270.8|14268.8|14274|14270.6|14266.9|14263.4|372
1665993600000|2022-10-17 08:00:00|14270.9|14268.9|14275.1|14270.1|14275.8|14272.5|14269.8|14265.9|328
1665993900000|2022-10-17 08:05:00|14275|14270|14271.6|14269.6|14277.3|14273.9|14271.4|14268.7|376
1665994200000|2022-10-17 08:10:00|14271.7|14269.7|14272.9|14270.9|14276.4|14271.8|14269.2|14265.5|371
1665994500000|2022-10-17 08:15:00|14273.5|14271.5|14274.7|14269.7|14277.4|14273.8|14272.4|14269.1|247
1665994800000|2022-10-17 08:20:00|14274.8|14269.8|14273.2|14268.2|14275.2|14271.2|14271.4|14267.8|296
1665995100000|2022-10-17 08:25:00|14273.3|14268.3|14279.4|14274.4|14279.6|14276|14273.2|14268.2|344
1665995400000|2022-10-17 08:30:00|14279.3|14274.3|14283.3|14278.3|14283.3|14279.8|14277.6|14273.9|338
1665995700000|2022-10-17 08:35:00|14283.2|14278.2|14278.3|14276.3|14283.3|14279.2|14276.6|14273.1|325
1665996000000|2022-10-17 08:40:00|14278.2|14276.2|14275.4|14273.4|14279.1|14276.4|14274|14271.7|331
1665996300000|2022-10-17 08:45:00|14275.3|14273.3|14273.7|14271.7|14277.2|14273.8|14273.4|14270.6|370
1665996600000|2022-10-17 08:50:00|14273.6|14271.6|14269.8|14267.8|14273.7|14271.7|14269.4|14266.8|305
1665996900000|2022-10-17 08:55:00|14270.1|14268.1|14271.2|14269.2|14273.7|14271|14268.7|14266.2|319
1665997200000|2022-10-17 09:00:00|14271.3|14269.3|14270.9|14265.9|14274|14270.7|14270.2|14265.8|336
1665997500000|2022-10-17 09:05:00|14271.3|14266.3|14268.9|14266.9|14272.3|14269.3|14268.9|14265.2|343
1665997800000|2022-10-17 09:10:00|14269|14267|14270.5|14265.5|14271.6|14268.2|14268.7|14265.1|295
1665998100000|2022-10-17 09:15:00|14270.4|14265.4|14267.5|14265.5|14270.7|14267.1|14264.2|14261.1|272
1665998400000|2022-10-17 09:20:00|14267.6|14265.6|14269.8|14267.8|14271.8|14268.3|14267.2|14264.1|212
1665998700000|2022-10-17 09:25:00|14269.9|14267.9|14268.7|14263.7|14272.3|14268.9|14267.2|14263.7|219
1665999000000|2022-10-17 09:30:00|14268.5|14263.5|14267.6|14265.6|14268.7|14265.8|14264.9|14260.9|286
1665999300000|2022-10-17 09:35:00|14267.7|14265.7|14267.8|14262.8|14270.3|14266.8|14266.3|14261.7|270
1665999600000|2022-10-17 09:40:00|14267.7|14262.7|14267.9|14265.9|14269.4|14265.9|14265.8|14261.6|240
1665999900000|2022-10-17 09:45:00|14267.8|14265.8|14268.1|14263.1|14269.9|14265.9|14267.3|14262.4|293
1666000200000|2022-10-17 09:50:00|14267.8|14262.8|14266|14264|14269.2|14264.2|14265.5|14261|301
1666000500000|2022-10-17 09:55:00|14265.8|14263.8|14265|14263|14269.2|14265.9|14264.7|14261.2|249
1666000800000|2022-10-17 10:00:00|14264.9|14262.9|14265.3|14263.3|14269.9|14266.2|14264.8|14261.7|305
1666001100000|2022-10-17 10:05:00|14265.4|14263.4|14259|14254|14267.4|14263.4|14258.2|14253.2|435
1666001400000|2022-10-17 10:10:00|14258.7|14253.7|14260.6|14255.6|14263|14258|14256.9|14251.9|513
1666001700000|2022-10-17 10:15:00|14260.5|14255.5|14259.9|14257.9|14262.3|14258.3|14258.3|14254.7|360
1666002000000|2022-10-17 10:20:00|14260.1|14258.1|14260.1|14258.1|14262.5|14259.1|14258.5|14255.5|333
1666002300000|2022-10-17 10:25:00|14260.2|14258.2|14262.9|14260.9|14263.7|14260.9|14259.7|14256.1|314
1666002600000|2022-10-17 10:30:00|14262.8|14260.8|14265.3|14260.3|14266.2|14262.4|14260.1|14256.9|337
1666002900000|2022-10-17 10:35:00|14265.2|14260.2|14271.4|14266.4|14271.4|14267.5|14263.6|14260.1|372
1666003200000|2022-10-17 10:40:00|14271.3|14266.3|14271|14266|14271.5|14268.5|14266.8|14262.9|401
1666003500000|2022-10-17 10:45:00|14271.1|14266.1|14269|14264|14272.2|14268.8|14267.3|14262.3|366
1666003800000|2022-10-17 10:50:00|14268.9|14263.9|14264.6|14262.6|14269.5|14265.5|14264|14259.9|245
1666004100000|2022-10-17 10:55:00|14264.5|14262.5|14260.4|14258.4|14264.8|14262.8|14259.7|14256.4|294
1666004400000|2022-10-17 11:00:00|14260.5|14258.5|14265.5|14260.5|14265.5|14261.8|14260|14256.5|336
1666004700000|2022-10-17 11:05:00|14265.7|14260.7|14262.6|14257.6|14265.7|14262.2|14260.5|14256.5|326
1666005000000|2022-10-17 11:10:00|14262.7|14257.7|14262.3|14260.3|14264.7|14260.9|14261|14256.3|283
1666005300000|2022-10-17 11:15:00|14262.4|14260.4|14258.3|14256.3|14263.7|14261|14258.3|14254.8|320
1666005600000|2022-10-17 11:20:00|14258.4|14256.4|14264.4|14259.4|14265|14261|14256.4|14253.2|266
1666005900000|2022-10-17 11:25:00|14264.5|14259.5|14263.9|14258.9|14264.8|14261.3|14261.2|14257.6|270
1666006200000|2022-10-17 11:30:00|14264|14259|14262.2|14260.2|14264.8|14261.4|14261.7|14258.2|254
1666006500000|2022-10-17 11:35:00|14262.3|14260.3|14263.3|14258.3|14264.9|14261.2|14261.5|14257.9|218
1666006800000|2022-10-17 11:40:00|14263.4|14258.4|14265.4|14263.4|14267.3|14263.9|14261.5|14258|288
1666007100000|2022-10-17 11:45:00|14265.5|14263.5|14270.9|14265.9|14271.5|14267.9|14264.7|14261.2|292
1666007400000|2022-10-17 11:50:00|14270.7|14265.7|14268.7|14263.7|14271.3|14267.6|14265.8|14262.3|339
1666007700000|2022-10-17 11:55:00|14268.6|14263.6|14266.1|14264.1|14268.6|14264.4|14264.3|14261.2|284
1666008000000|2022-10-17 12:00:00|14266.3|14264.3|14268.1|14263.1|14271.9|14268|14265.7|14262.2|379
1666008300000|2022-10-17 12:05:00|14268.2|14263.2|14269.6|14267.6|14271|14267.6|14267.1|14263.2|299
1666008600000|2022-10-17 12:10:00|14269.7|14267.7|14269.4|14267.4|14271.1|14269.1|14268.2|14264.7|282
1666008900000|2022-10-17 12:15:00|14271|14266|14268.7|14263.7|14271|14267.3|14266.3|14263.1|332
1666009200000|2022-10-17 12:20:00|14268.6|14263.6|14258.4|14253.4|14268.6|14263.9|14256.8|14252.3|464
1666009500000|2022-10-17 12:25:00|14258.5|14253.5|14260.2|14255.2|14260.8|14256.5|14257.3|14252.3|311
1666009800000|2022-10-17 12:30:00|14260.4|14255.4|14257|14252|14260.5|14255.5|14254.9|14249.9|445
1666010100000|2022-10-17 12:35:00|14257.1|14252.1|14253.6|14248.6|14257.3|14253.3|14250|14247.1|347
1666010400000|2022-10-17 12:40:00|14253.5|14248.5|14244.2|14239.2|14253.5|14249.7|14240.9|14236.3|507
1666010700000|2022-10-17 12:45:00|14244.1|14239.1|14236.9|14231.9|14244.5|14240.9|14235.4|14230.4|387
1666011000000|2022-10-17 12:50:00|14237|14232|14235.2|14230.2|14238.6|14233.6|14233.3|14229.7|347
1666011300000|2022-10-17 12:55:00|14235.1|14230.1|14240.1|14235.1|14241.1|14237.2|14233.3|14229.8|301
1666011600000|2022-10-17 13:00:00|14240|14235|14236.7|14231.7|14241.2|14236.2|14234.8|14230.6|374
1666011900000|2022-10-17 13:05:00|14236.8|14231.8|14236.8|14231.8|14238.4|14234.9|14234.9|14230.8|306
1666012200000|2022-10-17 13:10:00|14236.7|14231.7|14235.7|14230.7|14237.4|14233.9|14233.3|14229.6|269
1666012500000|2022-10-17 13:15:00|14235.6|14230.6|14234.4|14232.4|14237.6|14234|14234|14229.7|289
1666012800000|2022-10-17 13:20:00|14234.3|14232.3|14239.5|14237.5|14242.3|14238.7|14234.1|14230.9|262
1666013100000|2022-10-17 13:25:00|14239.4|14237.4|14236.6|14231.6|14240.3|14237.4|14235.8|14230.9|359
1666013400000|2022-10-17 13:30:00|14236.7|14231.7|14232.9|14227.9|14236.8|14231.8|14230.2|14226.6|362
1666013700000|2022-10-17 13:35:00|14232.8|14227.8|14223.5|14221.5|14233.5|14229.4|14223.1|14219.9|391
1666014000000|2022-10-17 13:40:00|14223.4|14221.4|14222.3|14217.3|14225|14221.6|14214.4|14209.4|495
1666014300000|2022-10-17 13:45:00|14222.4|14217.4|14221.6|14216.6|14224.4|14220.7|14219.9|14216.2|422
1666014600000|2022-10-17 13:50:00|14221.5|14216.5|14228|14223|14229.4|14224.4|14220.5|14215.9|441
1666014900000|2022-10-17 13:55:00|14227.6|14222.6|14231.2|14226.2|14234.9|14229.9|14227.5|14222.5|462
1666015200000|2022-10-17 14:00:00|14231.3|14226.3|14227.8|14222.8|14231.3|14227.2|14226|14221.8|478
1666015500000|2022-10-17 14:05:00|14227.9|14222.9|14224.9|14222.9|14230.7|14225.7|14223.9|14219.9|470
1666015800000|2022-10-17 14:10:00|14225|14223|14221.7|14216.7|14228.5|14223.5|14221.7|14216.7|451
1666016100000|2022-10-17 14:15:00|14221.6|14216.6|14226.2|14221.2|14227|14223.7|14220.9|14215.9|424
1666016400000|2022-10-17 14:20:00|14226|14221|14228.9|14223.9|14230|14225|14222.9|14218|368
1666016700000|2022-10-17 14:25:00|14229|14224|14223.4|14218.4|14229.8|14225.8|14222|14217.7|329
1666017000000|2022-10-17 14:30:00|14223.5|14218.5|14222.8|14217.8|14224.8|14221.1|14218.5|14213.5|432
1666017300000|2022-10-17 14:35:00|14222.7|14217.7|14219.1|14214.1|14222.8|14218.4|14215.9|14212.1|467
1666017600000|2022-10-17 14:40:00|14218.8|14213.8|14222|14217|14222.3|14218.1|14216.6|14211.6|413
1666017900000|2022-10-17 14:45:00|14222.1|14217.1|14220.2|14215.2|14222.5|14217.5|14215.6|14212.1|416
1666018200000|2022-10-17 14:50:00|14220|14215|14223|14218|14224.3|14219.3|14218.3|14213.3|454
1666018500000|2022-10-17 14:55:00|14222.9|14217.9|14222.4|14217.4|14225.5|14222.1|14218.5|14214.9|430
1666018800000|2022-10-17 15:00:00|14222.2|14217.2|14221.1|14216.1|14223.1|14219.4|14219.6|14216|312
1666019100000|2022-10-17 15:05:00|14221|14216|14224.2|14219.2|14226.3|14221.3|14221|14216|357
1666019400000|2022-10-17 15:10:00|14224.1|14219.1|14225.3|14220.3|14226.3|14222|14222.5|14217.5|322
1666019700000|2022-10-17 15:15:00|14225.2|14220.2|14230.6|14225.6|14230.6|14226.5|14225.2|14220.2|319
1666020000000|2022-10-17 15:20:00|14230.8|14225.8|14221.9|14216.9|14230.9|14225.9|14220.6|14216.7|409
1666020300000|2022-10-17 15:25:00|14222|14217|14220.9|14215.9|14224.5|14220.2|14219.5|14215.4|416
1666020600000|2022-10-17 15:30:00|14220.8|14215.8|14221.1|14216.1|14223.8|14219|14218.7|14214|381
1666020900000|2022-10-17 15:35:00|14221|14216|14218.4|14213.4|14221.6|14217.5|14217.1|14212.1|367
1666021200000|2022-10-17 15:40:00|14218.3|14213.3|14210.9|14208.9|14218.3|14213.3|14209.3|14204.8|401
1666021500000|2022-10-17 15:45:00|14212.8|14207.8|14206.5|14201.5|14212.8|14208.8|14204.4|14200.4|360
1666021800000|2022-10-17 15:50:00|14206.4|14201.4|14203.2|14198.2|14206.9|14201.9|14201.3|14197.6|372
1666022100000|2022-10-17 15:55:00|14203.1|14198.1|14199.8|14194.8|14205.8|14200.8|14197.7|14194.1|325
1666022400000|2022-10-17 16:00:00|14199.9|14194.9|14202.5|14197.5|14204|14200.2|14199.3|14194.8|270
1666022700000|2022-10-17 16:05:00|14202.6|14197.6|14192.9|14187.9|14203.2|14198.2|14191.7|14187.8|339
1666023000000|2022-10-17 16:10:00|14192.8|14187.8|14195.2|14190.2|14199.9|14194.9|14192.8|14187.8|336
1666023300000|2022-10-17 16:15:00|14195.1|14190.1|14200.1|14195.1|14201.2|14196.2|14195.1|14190.1|294
1666023600000|2022-10-17 16:20:00|14200.2|14195.2|14199.3|14194.3|14202.1|14197.1|14198.6|14193.6|351
1666023900000|2022-10-17 16:25:00|14199.4|14194.4|14202.6|14197.6|14202.9|14199.2|14196.5|14193.3|310
1666024200000|2022-10-17 16:30:00|14202.5|14197.5|14198.5|14193.5|14204|14200.4|14197.9|14193|332
1666024500000|2022-10-17 16:35:00|14198.4|14193.4|14201|14196|14203.3|14198.3|14197.3|14192.3|367
1666024800000|2022-10-17 16:40:00|14201.1|14196.1|14203.6|14198.6|14204.7|14200.8|14199.2|14194.2|415
1666025100000|2022-10-17 16:45:00|14203.2|14198.2|14202.2|14197.2|14204.2|14199.7|14200.3|14196.8|380
1666025400000|2022-10-17 16:50:00|14202.4|14197.4|14199.9|14194.9|14204.1|14200.4|14199.8|14194.8|277
1666025700000|2022-10-17 16:55:00|14199.8|14194.8|14204.9|14199.9|14205.7|14200.7|14199.5|14194.5|336
1666026000000|2022-10-17 17:00:00|14205|14200|14202.2|14197.2|14206.4|14201.4|14202|14197|293
1666026300000|2022-10-17 17:05:00|14202.3|14197.3|14201.2|14196.2|14202.3|14197.3|14198.1|14193.9|266
1666026600000|2022-10-17 17:10:00|14201.5|14196.5|14202.2|14197.2|14203.3|14198.3|14199.9|14194.9|307
1666026900000|2022-10-17 17:15:00|14202.1|14197.1|14202.1|14197.1|14202.9|14197.9|14197.9|14194.1|247
1666027200000|2022-10-17 17:20:00|14202.2|14197.2|14196|14191|14202.9|14197.9|14195.9|14190.9|273
1666027500000|2022-10-17 17:25:00|14196.1|14191.1|14200.2|14195.2|14200.7|14195.7|14196.1|14191.1|325
1666027800000|2022-10-17 17:30:00|14200.3|14195.3|14200.8|14195.8|14201.8|14196.8|14198.4|14193.4|269
1666028100000|2022-10-17 17:35:00|14200.7|14195.7|14198.9|14193.9|14201.2|14196.2|14198.7|14193.7|217
1666028400000|2022-10-17 17:40:00|14199|14194|14206.4|14201.4|14208.1|14203.1|14198.6|14193.6|250
1666028700000|2022-10-17 17:45:00|14206.5|14201.5|14201|14196|14206.8|14202.8|14198.6|14193.6|304
1666029000000|2022-10-17 17:50:00|14200.9|14195.9|14201.5|14196.5|14202.3|14197.3|14198.2|14193.2|234
1666029300000|2022-10-17 17:55:00|14201.6|14196.6|14209.6|14204.6|14210.9|14205.9|14201.4|14196.4|329
1666029600000|2022-10-17 18:00:00|14209.5|14204.5|14205.7|14200.7|14210|14205|14205.3|14200.3|326
1666029900000|2022-10-17 18:05:00|14205.6|14200.6|14208.2|14203.2|14209.4|14204.4|14204.8|14199.8|294
1666030200000|2022-10-17 18:10:00|14208.1|14203.1|14211.2|14206.2|14211.7|14206.7|14207.2|14202.2|277
1666030500000|2022-10-17 18:15:00|14211.7|14206.7|14209.7|14204.7|14213.2|14208.2|14209.7|14204.7|283
1666030800000|2022-10-17 18:20:00|14209.8|14204.8|14209.8|14204.8|14211.3|14206.3|14208.3|14204.1|249
1666031100000|2022-10-17 18:25:00|14209.9|14204.9|14211.2|14206.2|14213.3|14208.3|14209.5|14204.5|270
1666031400000|2022-10-17 18:30:00|14211|14206|14213.4|14208.4|14213.4|14208.4|14209.9|14204.9|215
1666031700000|2022-10-17 18:35:00|14213.6|14208.6|14211|14206|14213.6|14208.6|14210.7|14205.7|230
1666032000000|2022-10-17 18:40:00|14210.9|14205.9|14212.3|14207.3|14213.1|14208.1|14210.4|14205.4|229
1666032300000|2022-10-17 18:45:00|14212.2|14207.2|14213.5|14208.5|14215.1|14210.1|14210.2|14206.3|279
1666032600000|2022-10-17 18:50:00|14213.4|14208.4|14212|14207|14214.5|14209.9|14211.9|14207|215
1666032900000|2022-10-17 18:55:00|14212.1|14207.1|14212.4|14207.4|14212.9|14208.3|14209.3|14204.9|221
1666033200000|2022-10-17 19:00:00|14212.3|14207.3|14216.3|14211.3|14216.9|14211.9|14212.3|14207.3|246
1666033500000|2022-10-17 19:05:00|14216.4|14211.4|14220.4|14215.4|14220.8|14215.8|14215.8|14210.8|259
1666033800000|2022-10-17 19:10:00|14220.5|14215.5|14219.9|14214.9|14221.6|14216.6|14219.1|14214.1|262
1666034100000|2022-10-17 19:15:00|14220.1|14215.1|14221.9|14216.9|14222.7|14217.7|14219.6|14214.6|291
1666034400000|2022-10-17 19:20:00|14221.8|14216.8|14220.3|14215.3|14222.9|14217.9|14219.4|14214.4|302
1666034700000|2022-10-17 19:25:00|14220.4|14215.4|14219.8|14214.8|14222|14217|14219.2|14214.2|252
1666035000000|2022-10-17 19:30:00|14219.7|14214.7|14221.1|14216.1|14222|14217|14218.1|14213.1|283
1666035300000|2022-10-17 19:35:00|14221.2|14216.2|14218.9|14213.9|14221.4|14216.4|14218.7|14213.7|186
1666035600000|2022-10-17 19:40:00|14218.8|14213.8|14215.8|14210.8|14219.7|14214.7|14215.2|14210.2|189
1666035900000|2022-10-17 19:45:00|14215.7|14210.7|14219.9|14214.9|14220.6|14215.6|14215.7|14210.7|206
1666036200000|2022-10-17 19:50:00|14219.8|14214.8|14215.4|14210.4|14219.8|14214.8|14215.2|14210.2|188
1666036500000|2022-10-17 19:55:00|14215.3|14210.3|14222.4|14217.4|14223|14218|14215.2|14210.2|277
1666036800000|2022-10-17 20:00:00|14222.3|14217.3|14221.4|14216.4|14222.6|14217.6|14220.4|14215.4|253
1666037100000|2022-10-17 20:05:00|14221.3|14216.3|14220.3|14215.3|14221.3|14216.3|14219.8|14214.8|179
1666037400000|2022-10-17 20:10:00|14220.2|14215.2|14219.3|14214.3|14220.7|14215.7|14219.1|14214.1|163
1666037700000|2022-10-17 20:15:00|14219.2|14214.2|14219|14214|14219.8|14214.8|14218.8|14213.8|145
1666038000000|2022-10-17 20:20:00|14219.1|14214.1|14218|14213|14219.3|14214.3|14217.8|14212.8|149
1666038300000|2022-10-17 20:25:00|14218.1|14213.1|14217|14212|14218.5|14213.5|14216.2|14211.2|111
1666038600000|2022-10-17 20:30:00|14216.8|14211.8|14214.9|14209.9|14216.9|14211.9|14213.4|14208.4|98
1666038900000|2022-10-17 20:35:00|14214.6|14209.6|14213.7|14208.7|14214.7|14209.9|14211.9|14208.5|62
1666039200000|2022-10-17 20:40:00|14213.8|14208.8|14214.6|14209.6|14215|14210|14213.8|14208.8|51
1666039500000|2022-10-17 20:45:00|14214.7|14209.7|14217.7|14211.3|14218.2|14212.5|14214.7|14209.7|102
1666039800000|2022-10-17 20:50:00|14216.9|14211.9|14217.6|14210|14218.1|14212.5|14216.2|14209.9|100
1666040100000|2022-10-17 20:55:00|14217|14212|14216.6|14211.6|14222.3|14212.1|14216.5|14205.9|81
1666040400000|2022-10-17 21:00:00|14218.7|14202.7|14209.1|14193.1|14218.7|14202.7|14209.1|14193.1|34
1666040700000|2022-10-17 21:05:00|14210.8|14194.8|14210.5|14194.5|14211.1|14195.1|14208.9|14192.9|29
1666041000000|2022-10-17 21:10:00|14212.1|14196.1|14216.9|14200.9|14217.2|14201.2|14211.6|14195.6|64
1666041300000|2022-10-17 21:15:00|14217|14201|14217.3|14206.1|14220|14207.6|14215.9|14200.2|56
1666041600000|2022-10-17 21:20:00|14219.8|14203.8|14215.7|14199.7|14222.9|14206.9|14214.4|14198.4|126
1666041900000|2022-10-17 21:25:00|14215.3|14199.3|14215.1|14199.1|14215.9|14199.9|14213.4|14197.4|65
1666042200000|2022-10-17 21:30:00|14213.2|14197.2|14219.4|14203.4|14219.6|14205.1|14213.2|14197.2|75
1666042500000|2022-10-17 21:35:00|14218.5|14202.5|14212.7|14206|14218.8|14206.5|14211.2|14202|299
1666042800000|2022-10-17 21:40:00|14212.8|14206.1|14215.3|14203.2|14218|14206.9|14210.7|14201.3|286
1666043100000|2022-10-17 21:45:00|14216.1|14204.7|14219.3|14203.3|14219.4|14206.8|14215.2|14202.1|176
1666043400000|2022-10-17 21:50:00|14219.1|14203.1|14217.5|14204.5|14219.5|14204.5|14217.5|14202.7|26
1666043700000|2022-10-17 21:55:00|14217.2|14204.9|14220|14204|14220.1|14205.2|14217.2|14202.5|83
1666044000000|2022-10-17 22:00:00|14220.4|14204.4|14213|14203.1|14222.2|14206.2|14211.4|14199.5|166
1666044300000|2022-10-17 22:05:00|14215|14200.7|14213|14203.2|14215.7|14206.1|14210.6|14199.7|76
1666044600000|2022-10-17 22:10:00|14212.4|14206.1|14215.2|14206.7|14216.4|14208.5|14210.2|14203.1|117
1666044900000|2022-10-17 22:15:00|14215.4|14207|14215.1|14206.9|14221.8|14207.4|14214.8|14203.2|68
1666045200000|2022-10-17 22:20:00|14215.5|14206.5|14215.4|14206.8|14218.1|14207.6|14214.7|14204.3|37
1666045500000|2022-10-17 22:25:00|14215.6|14206.6|14220.5|14204.5|14220.5|14208.4|14214.9|14203.2|73
1666045800000|2022-10-17 22:30:00|14216.6|14208.4|14217.3|14207.7|14220.7|14209.1|14215|14204.2|66
1666046100000|2022-10-17 22:35:00|14216|14208|14219.3|14205.5|14220.4|14208.8|14214.7|14204.1|57
1666046400000|2022-10-17 22:40:00|14216.5|14208.5|14216.7|14209|14220.9|14209.3|14214.3|14204.9|76
1666046700000|2022-10-17 22:45:00|14215.4|14208.9|14215.9|14208.6|14220.7|14209.3|14214.2|14204.3|37
1666047000000|2022-10-17 22:50:00|14216.6|14209.1|14215.4|14208.5|14220.3|14209.3|14214.3|14204.3|67
1666047300000|2022-10-17 22:55:00|14216.7|14208.8|14216.9|14208.2|14220.8|14208.8|14215.2|14204.1|60
1666047600000|2022-10-17 23:00:00|14220.5|14204.5|14213.4|14208.4|14220.5|14208.5|14212|14203.1|115
1666047900000|2022-10-17 23:05:00|14213.5|14208.5|14213.7|14208.7|14214.9|14209|14213.4|14207.6|93
1666048200000|2022-10-17 23:10:00|14213.6|14208.6|14213|14208|14214.2|14208.8|14212.1|14206.7|66
1666048500000|2022-10-17 23:15:00|14213.6|14207.1|14213.3|14208.3|14214.1|14208.9|14212.5|14207|86
1666048800000|2022-10-17 23:20:00|14213.1|14208.1|14210.3|14205.3|14216.3|14211.3|14208.6|14202.7|207
1666049100000|2022-10-17 23:25:00|14210.4|14205.4|14211|14206|14211.7|14206.7|14209.4|14204.4|216
1666049400000|2022-10-17 23:30:00|14211.3|14206.3|14213.7|14208.7|14214.4|14209.4|14210.8|14205.8|206
1666049700000|2022-10-17 23:35:00|14213.6|14208.6|14215.5|14210.5|14216.4|14211.4|14213.6|14208.6|263
1666050000000|2022-10-17 23:40:00|14215.4|14210.4|14212|14207|14216|14211|14211.5|14206.5|210
1666050300000|2022-10-17 23:45:00|14212.1|14207.1|14211.9|14206.9|14212.8|14207.8|14211.4|14206.4|219
1666050600000|2022-10-17 23:50:00|14211.8|14206.8|14215.9|14210.9|14216.1|14211.1|14211.7|14206.7|215
1666050900000|2022-10-17 23:55:00|14215.7|14210.7|14215.5|14210.5|14216.2|14211.2|14214.3|14209.3|182
1666051200000|2022-10-18 00:00:00|14215.6|14210.6|14212.7|14207.7|14215.6|14210.6|14208.4|14204.5|292
1666051500000|2022-10-18 00:05:00|14212.6|14207.6|14209.1|14204.1|14214.2|14210.7|14208.4|14203.4|319
1666051800000|2022-10-18 00:10:00|14209.2|14204.2|14205.3|14200.3|14210.6|14205.6|14204.5|14200.1|272
1666052100000|2022-10-18 00:15:00|14205.4|14200.4|14206.1|14201.1|14207.7|14203.5|14203.2|14199.2|311
1666052400000|2022-10-18 00:20:00|14205.8|14200.8|14208.7|14203.7|14209.5|14204.9|14203.6|14199.8|263
1666052700000|2022-10-18 00:25:00|14208.8|14203.8|14205.4|14200.4|14208.8|14204.8|14203.9|14199.8|172
1666053000000|2022-10-18 00:30:00|14205.3|14200.3|14200.1|14195.1|14205.5|14200.5|14196|14191|312
1666053300000|2022-10-18 00:35:00|14200|14195|14200.7|14195.7|14201.8|14196.8|14198.5|14193.5|286
1666053600000|2022-10-18 00:40:00|14200.8|14195.8|14207|14202|14207.1|14202.7|14200.3|14195.7|230
1666053900000|2022-10-18 00:45:00|14207.1|14202.1|14206.9|14204.9|14208.3|14204.9|14205.2|14200.2|208
1666054200000|2022-10-18 00:50:00|14208.4|14203.4|14211.5|14206.5|14213|14209.2|14206.7|14201.8|337
1666054500000|2022-10-18 00:55:00|14211.8|14206.8|14212.3|14207.3|14213.8|14210.3|14210.7|14206.6|261
1666054800000|2022-10-18 01:00:00|14212.4|14207.4|14212.1|14207.1|14213.2|14208.6|14209.4|14205.8|290
1666055100000|2022-10-18 01:05:00|14212|14207|14209.3|14207.3|14212.1|14208.6|14208.6|14204.9|160
1666055400000|2022-10-18 01:10:00|14209.2|14207.2|14210.4|14208.4|14211.9|14208.5|14209.1|14206.1|148
1666055700000|2022-10-18 01:15:00|14211.9|14206.9|14217.4|14212.4|14220.5|14216.3|14209.9|14206.3|328
1666056000000|2022-10-18 01:20:00|14217.5|14212.5|14216.6|14211.6|14218.6|14214.3|14214.8|14210.4|248
1666056300000|2022-10-18 01:25:00|14216.7|14211.7|14214.9|14209.9|14216.8|14213|14213.2|14209.6|269
1666056600000|2022-10-18 01:30:00|14214.7|14209.7|14219.4|14214.4|14220.2|14216.2|14211.4|14207.7|307
1666056900000|2022-10-18 01:35:00|14219.5|14214.5|14218.3|14213.3|14222.6|14218.8|14215.8|14212.2|367
1666057200000|2022-10-18 01:40:00|14218.2|14213.2|14214.3|14209.3|14218.3|14213.3|14212.2|14208.2|371
1666057500000|2022-10-18 01:45:00|14214.1|14209.1|14213.6|14208.6|14216.3|14212.4|14210.5|14207|373
1666057800000|2022-10-18 01:50:00|14213.5|14208.5|14219.4|14214.4|14220.6|14216.4|14213.4|14208.4|261
1666058100000|2022-10-18 01:55:00|14219.3|14214.3|14219.9|14214.9|14222.6|14218.9|14219.3|14214.3|224
1666058400000|2022-10-18 02:00:00|14220|14215|14217.4|14212.4|14220|14216|14215.8|14211.3|287
1666058700000|2022-10-18 02:05:00|14217.5|14212.5|14217.4|14215.4|14220.1|14216.5|14215.3|14211.4|251
1666059000000|2022-10-18 02:10:00|14217.5|14215.5|14219.5|14217.5|14221.1|14217.7|14216.8|14213.4|213
1666059300000|2022-10-18 02:15:00|14219.3|14217.3|14217.6|14212.6|14221.2|14218.1|14216.2|14212.4|223
1666059600000|2022-10-18 02:20:00|14217.7|14212.7|14217.4|14215.4|14219.2|14215.8|14215.6|14212.1|195
1666059900000|2022-10-18 02:25:00|14217.3|14215.3|14214.4|14212.4|14217.4|14215.4|14214.3|14210.7|163
1666060200000|2022-10-18 02:30:00|14214.5|14212.5|14214.1|14209.1|14216|14212.5|14212|14208.4|220
1666060500000|2022-10-18 02:35:00|14214.2|14209.2|14215.2|14210.2|14216.2|14212.9|14212.6|14209|196
1666060800000|2022-10-18 02:40:00|14213.8|14211.8|14217|14212|14217.2|14213.8|14212.6|14209|159
1666061100000|2022-10-18 02:45:00|14216.9|14211.9|14215.1|14213.1|14217.2|14213.6|14214.9|14211.3|171
1666061400000|2022-10-18 02:50:00|14215.2|14213.2|14214.9|14212.9|14217.3|14213.9|14214.8|14211.5|145
1666061700000|2022-10-18 02:55:00|14216.2|14211.2|14212.5|14210.5|14216.2|14212.2|14212.4|14209|226
1666062000000|2022-10-18 03:00:00|14212.4|14210.4|14214.9|14209.9|14215.8|14212.4|14211.9|14208.5|165
1666062300000|2022-10-18 03:05:00|14215|14210|14209.1|14207.1|14215|14210.9|14208.9|14206.9|127
1666062600000|2022-10-18 03:10:00|14208.8|14206.8|14210|14208|14211.8|14208.4|14207.8|14205.1|134
1666062900000|2022-10-18 03:15:00|14209.9|14207.9|14209.4|14207.4|14211.8|14208.6|14209|14205.5|201
1666063200000|2022-10-18 03:20:00|14209.3|14207.3|14213.3|14211.3|14215.9|14212.5|14209.1|14206.7|284
1666063500000|2022-10-18 03:25:00|14214.2|14209.2|14210.7|14205.7|14215.1|14211.9|14209|14205.1|184
1666063800000|2022-10-18 03:30:00|14210.8|14205.8|14204.3|14202.3|14211.6|14208.2|14203.2|14199.8|398
1666064100000|2022-10-18 03:35:00|14204.2|14202.2|14202.7|14197.7|14209.1|14205.8|14200.4|14195.4|364
1666064400000|2022-10-18 03:40:00|14202.6|14197.6|14196.2|14191.2|14206.5|14201.5|14195.6|14191.2|380
1666064700000|2022-10-18 03:45:00|14196.1|14191.1|14197|14192|14199.8|14196.1|14194|14190.5|331
1666065000000|2022-10-18 03:50:00|14196.4|14191.4|14192.6|14187.6|14199.6|14194.7|14189.9|14186.3|321
1666065300000|2022-10-18 03:55:00|14192.5|14187.5|14189.7|14184.7|14192.5|14189.1|14185.7|14182.1|325
1666065600000|2022-10-18 04:00:00|14188.8|14183.8|14184|14179|14188.8|14185.1|14183|14178|450
1666065900000|2022-10-18 04:05:00|14184.3|14179.3|14186.4|14181.4|14186.6|14181.6|14180.7|14177|376
1666066200000|2022-10-18 04:10:00|14186.3|14181.3|14185.8|14180.8|14186.4|14182.2|14181.7|14177.6|315
1666066500000|2022-10-18 04:15:00|14185.6|14180.6|14177.8|14172.8|14185.7|14182|14174.1|14169.1|327
1666066800000|2022-10-18 04:20:00|14177.7|14172.7|14176.6|14171.6|14178|14174.4|14174.7|14169.7|229
1666067100000|2022-10-18 04:25:00|14176.5|14171.5|14172.2|14167.2|14177.6|14172.6|14169.3|14164.4|316
1666067400000|2022-10-18 04:30:00|14172.6|14167.6|14166|14164|14175.6|14171.3|14165.8|14163.2|335
1666067700000|2022-10-18 04:35:00|14165.9|14163.9|14173.8|14168.8|14174.1|14169.9|14162.9|14159.2|343
1666068000000|2022-10-18 04:40:00|14173.7|14168.7|14176.4|14174.4|14177.9|14174.4|14172|14167|317
1666068300000|2022-10-18 04:45:00|14176.3|14174.3|14182|14177|14182.7|14179|14175.9|14172.2|319
1666068600000|2022-10-18 04:50:00|14181.9|14176.9|14180.7|14175.7|14182.6|14177.8|14178.8|14173.8|256
1666068900000|2022-10-18 04:55:00|14180.8|14175.8|14178.7|14173.7|14182.3|14178.8|14177.8|14173.6|266
1666069200000|2022-10-18 05:00:00|14178.5|14173.5|14172.2|14170.2|14178.5|14174.7|14170.1|14166.1|351
1666069500000|2022-10-18 05:05:00|14173.4|14168.4|14175.4|14173.4|14177.7|14174.2|14169.1|14165.2|293
1666069800000|2022-10-18 05:10:00|14175.5|14173.5|14173.3|14168.3|14179.8|14175.8|14171.4|14166.4|339
1666070100000|2022-10-18 05:15:00|14173.4|14168.4|14173.8|14168.8|14174.7|14171.2|14170.1|14165.3|302
1666070400000|2022-10-18 05:20:00|14173.9|14168.9|14179.8|14174.8|14182.1|14178.6|14172.8|14168.5|353
1666070700000|2022-10-18 05:25:00|14179.9|14174.9|14179.9|14174.9|14180.1|14176.7|14176.5|14173.3|288
1666071000000|2022-10-18 05:30:00|14180|14175|14179.4|14174.4|14182.4|14178.9|14177.4|14173.7|261
1666071300000|2022-10-18 05:35:00|14179.5|14174.5|14180.3|14178.3|14181.4|14178.4|14177.8|14174.4|192
1666071600000|2022-10-18 05:40:00|14180.6|14175.6|14181.6|14176.6|14185.9|14182.5|14178.2|14174.7|254
1666071900000|2022-10-18 05:45:00|14181.7|14176.7|14181.3|14179.3|14184.8|14180.8|14179.8|14174.8|332
1666072200000|2022-10-18 05:50:00|14182.8|14177.8|14186.6|14181.6|14188.3|14184.2|14180.7|14177.5|235
1666072500000|2022-10-18 05:55:00|14186.8|14181.8|14186.7|14184.7|14190.2|14186.8|14185.4|14181.8|293
1666072800000|2022-10-18 06:00:00|14186.9|14181.9|14184.5|14182.5|14188.1|14184.7|14182.8|14179|344
1666073100000|2022-10-18 06:05:00|14184.4|14182.4|14188.5|14186.5|14192.3|14187.7|14183.6|14179.8|310
1666073400000|2022-10-18 06:10:00|14188.6|14186.6|14184.4|14182.4|14190.8|14186.8|14184|14179.6|305
1666073700000|2022-10-18 06:15:00|14184.5|14182.5|14185.2|14180.2|14188.2|14184.6|14181.6|14178.1|302
1666074000000|2022-10-18 06:20:00|14185.1|14180.1|14189|14184|14189.1|14184.1|14182.4|14179.2|299
1666074300000|2022-10-18 06:25:00|14187.3|14185.3|14183.8|14181.8|14189|14185.7|14182.8|14179.6|290
1666074600000|2022-10-18 06:30:00|14183.7|14181.7|14189.1|14187.1|14190.8|14187.2|14182.6|14179.2|314
1666074900000|2022-10-18 06:35:00|14190.5|14185.5|14187.3|14185.3|14190.5|14186.9|14186.7|14183.3|251
1666075200000|2022-10-18 06:40:00|14187.4|14185.4|14180.7|14178.7|14187.5|14185.5|14180.7|14177.7|284
1666075500000|2022-10-18 06:45:00|14180.6|14178.6|14180.8|14178.8|14183.6|14179.9|14179.5|14176.9|259
1666075800000|2022-10-18 06:50:00|14180.7|14178.7|14186.4|14181.4|14189|14184.5|14180.5|14177.8|364
1666076100000|2022-10-18 06:55:00|14186.3|14181.3|14187.6|14182.6|14188.1|14184.2|14181.6|14178.3|366
1666076400000|2022-10-18 07:00:00|14187.5|14182.5|14182.2|14180.2|14189.8|14185.6|14182.1|14178.6|465
1666076700000|2022-10-18 07:05:00|14182.4|14180.4|14194.7|14189.7|14196.3|14191.9|14182.1|14178.8|426
1666077000000|2022-10-18 07:10:00|14194.3|14189.3|14197.8|14192.8|14198|14194.7|14191.5|14187.5|344
1666077300000|2022-10-18 07:15:00|14197.4|14192.4|14199.8|14194.8|14200.5|14197.1|14194.4|14190.7|389
1666077600000|2022-10-18 07:20:00|14199.9|14194.9|14198.2|14196.2|14202.8|14199.8|14197.3|14193.4|368
1666077900000|2022-10-18 07:25:00|14198.3|14196.3|14197.4|14195.4|14199.1|14196.4|14196.4|14192.7|270
1666078200000|2022-10-18 07:30:00|14197.3|14195.3|14193|14191|14198.6|14195.3|14192.3|14189.2|334
1666078500000|2022-10-18 07:35:00|14193.1|14191.1|14194.4|14192.4|14196.7|14194.3|14193|14190.4|222
1666078800000|2022-10-18 07:40:00|14194.5|14192.5|14193.9|14191.9|14198.1|14194.8|14192.8|14189.3|282
1666079100000|2022-10-18 07:45:00|14195.3|14190.3|14195|14190|14196.6|14193|14192.5|14189.1|263
1666079400000|2022-10-18 07:50:00|14195.1|14190.1|14192.4|14190.4|14195.6|14193|14192.3|14188.9|247
1666079700000|2022-10-18 07:55:00|14192.3|14190.3|14182.9|14177.9|14194.4|14190.8|14181.5|14177.9|350
1666080000000|2022-10-18 08:00:00|14181.4|14179.4|14182.9|14180.9|14185.6|14182.3|14180.5|14177.8|282
1666080300000|2022-10-18 08:05:00|14183|14181|14185.2|14183.2|14186.9|14183.5|14180.7|14178.7|240
1666080600000|2022-10-18 08:10:00|14185.3|14183.3|14185.3|14183.3|14187.2|14183.6|14181.3|14177.7|285
1666080900000|2022-10-18 08:15:00|14185.2|14183.2|14189.4|14184.4|14189.5|14185.9|14184.1|14180.7|331
1666081200000|2022-10-18 08:20:00|14187.9|14185.9|14198|14193|14198.7|14196.7|14187.7|14184.6|354
1666081500000|2022-10-18 08:25:00|14197.9|14192.9|14195.2|14193.2|14199.3|14196|14194.6|14191.5|269
1666081800000|2022-10-18 08:30:00|14195.3|14193.3|14195.6|14193.6|14197.2|14193.9|14194.5|14190.9|238
1666082100000|2022-10-18 08:35:00|14195.7|14193.7|14201.6|14199.6|14203.1|14199.9|14195.7|14193|257
1666082400000|2022-10-18 08:40:00|14201.1|14199.1|14203.8|14201.8|14205.1|14201.9|14200.4|14197|266
1666082700000|2022-10-18 08:45:00|14203.7|14201.7|14202|14200|14205.1|14202|14200.9|14196.9|300
1666083000000|2022-10-18 08:50:00|14202.1|14200.1|14205|14200|14205.3|14201.8|14201.6|14198.4|251
1666083300000|2022-10-18 08:55:00|14204.9|14199.9|14208.3|14203.3|14208.3|14204.2|14201.8|14197.8|322
1666083600000|2022-10-18 09:00:00|14209.1|14204.1|14205.7|14200.7|14214.6|14211.1|14203.3|14198.3|501
1666083900000|2022-10-18 09:05:00|14205.8|14200.8|14213.8|14208.8|14215|14211.5|14205.3|14200.3|542
1666084200000|2022-10-18 09:10:00|14213.4|14208.4|14210.2|14205.2|14216.3|14211.3|14208|14204.5|428
1666084500000|2022-10-18 09:15:00|14210.3|14205.3|14208.1|14203.1|14211.8|14208.2|14205.8|14201.2|381
1666084800000|2022-10-18 09:20:00|14208|14203|14214.1|14209.1|14214.4|14210.3|14208|14203|366
1666085100000|2022-10-18 09:25:00|14214.2|14209.2|14209.4|14207.4|14215.8|14211.7|14208.9|14205.1|404
1666085400000|2022-10-18 09:30:00|14209.3|14207.3|14211.1|14209.1|14213.2|14209.9|14206.2|14201.4|345
1666085700000|2022-10-18 09:35:00|14210.9|14208.9|14209.3|14207.3|14212.6|14209.4|14209.2|14205.1|363
1666086000000|2022-10-18 09:40:00|14209.2|14207.2|14212.8|14210.8|14215.7|14211.9|14208.9|14205.3|341
1666086300000|2022-10-18 09:45:00|14212.7|14210.7|14215|14210|14215.6|14211.2|14210.7|14207|299
1666086600000|2022-10-18 09:50:00|14215.1|14210.1|14215.5|14210.5|14216.2|14212.8|14213.6|14209.8|259
1666086900000|2022-10-18 09:55:00|14215.4|14210.4|14214.5|14212.5|14216.1|14212.9|14213.2|14209.4|225
1666087200000|2022-10-18 10:00:00|14214.6|14212.6|14214.5|14212.5|14216.8|14213.5|14213.8|14210.3|236
1666087500000|2022-10-18 10:05:00|14214.4|14212.4|14212.9|14210.9|14216.6|14213.6|14212.2|14208.7|186
1666087800000|2022-10-18 10:10:00|14213|14211|14210|14208|14214.8|14211.6|14208.8|14205.8|273
1666088100000|2022-10-18 10:15:00|14210.2|14208.2|14208.9|14203.9|14212.6|14209|14205|14201.5|283
1666088400000|2022-10-18 10:20:00|14209|14204|14210|14208|14210.8|14208.4|14206.6|14203.1|235
1666088700000|2022-10-18 10:25:00|14210.1|14208.1|14208.4|14206.4|14211.4|14209.4|14206.4|14203.1|314
1666089000000|2022-10-18 10:30:00|14208.5|14206.5|14210.3|14208.3|14213.1|14210.1|14207.7|14204.5|247
1666089300000|2022-10-18 10:35:00|14210.5|14208.5|14209.4|14204.4|14211.3|14208.7|14207.9|14203.2|293
1666089600000|2022-10-18 10:40:00|14209.6|14204.6|14210.5|14205.5|14211.8|14208.3|14204.8|14202.8|325
1666089900000|2022-10-18 10:45:00|14210.6|14205.6|14211.8|14206.8|14212.8|14208.8|14209.1|14205.6|324
1666090200000|2022-10-18 10:50:00|14211.7|14206.7|14215.8|14210.8|14216.9|14213.5|14211.4|14206.4|284
1666090500000|2022-10-18 10:55:00|14215.7|14210.7|14216.5|14211.5|14217.3|14213.6|14214.4|14209.6|218
1666090800000|2022-10-18 11:00:00|14216.4|14211.4|14214.4|14209.4|14216.6|14212.9|14212.1|14208.7|272
1666091100000|2022-10-18 11:05:00|14212.9|14210.9|14212.8|14207.8|14214.7|14211.2|14210|14206.4|179
1666091400000|2022-10-18 11:10:00|14212.5|14207.5|14211.8|14206.8|14212.8|14209.1|14208.2|14204.5|270
1666091700000|2022-10-18 11:15:00|14211.9|14206.9|14210.4|14205.4|14212.9|14209.2|14207.2|14203.6|313
1666092000000|2022-10-18 11:20:00|14210.5|14205.5|14207.3|14205.3|14210.5|14206.2|14206.6|14203.2|278
1666092300000|2022-10-18 11:25:00|14207.2|14205.2|14205.1|14200.1|14210.6|14207|14203.4|14200.1|247
1666092600000|2022-10-18 11:30:00|14205|14200|14202.9|14200.9|14206.5|14203.1|14200.1|14196.8|315
1666092900000|2022-10-18 11:35:00|14203|14201|14203.3|14198.3|14206.4|14203.3|14200.5|14197.2|335
1666093200000|2022-10-18 11:40:00|14203.2|14198.2|14203.2|14198.2|14205.3|14201.3|14201.7|14198.1|252
1666093500000|2022-10-18 11:45:00|14203.3|14198.3|14202.6|14200.6|14207|14202|14201.7|14198.3|356
1666093800000|2022-10-18 11:50:00|14202.5|14200.5|14204.9|14202.9|14206.9|14203.5|14202.5|14199.5|273
1666094100000|2022-10-18 11:55:00|14205|14203|14205.2|14200.2|14208.7|14204.7|14203.7|14200.2|315
1666094400000|2022-10-18 12:00:00|14205.1|14200.1|14207.4|14202.4|14208.9|14204.1|14203.4|14199.9|356
1666094700000|2022-10-18 12:05:00|14207.3|14202.3|14206.8|14201.8|14208.6|14205|14205.9|14201.2|292
1666095000000|2022-10-18 12:10:00|14206.6|14201.6|14200.4|14195.4|14206.8|14201.8|14199.2|14194.4|284
1666095300000|2022-10-18 12:15:00|14200.5|14195.5|14199.7|14197.7|14201.8|14198.4|14197.8|14193.9|254
1666095600000|2022-10-18 12:20:00|14201|14196|14199.5|14194.5|14201|14196.9|14195.9|14192.5|336
1666095900000|2022-10-18 12:25:00|14199.6|14194.6|14193.4|14191.4|14200.1|14196.1|14193.4|14189.9|341
1666096200000|2022-10-18 12:30:00|14193.5|14191.5|14188|14186|14194.8|14191.6|14187.1|14182.3|320
1666096500000|2022-10-18 12:35:00|14189.4|14184.4|14185.9|14180.9|14191.4|14186.6|14184.7|14180.9|325
1666096800000|2022-10-18 12:40:00|14185.8|14180.8|14187.3|14185.3|14189.5|14185.5|14183.5|14179.8|307
1666097100000|2022-10-18 12:45:00|14187.2|14185.2|14192.3|14190.3|14194.7|14191.3|14186.1|14182.8|349
1666097400000|2022-10-18 12:50:00|14192.2|14190.2|14193.1|14188.1|14194|14190.4|14189.6|14184.6|307
1666097700000|2022-10-18 12:55:00|14193|14188|14193.3|14191.3|14195.7|14192.2|14190.7|14187.1|278
1666098000000|2022-10-18 13:00:00|14193.2|14191.2|14192.9|14190.9|14196.4|14192.6|14191.5|14187.6|356
1666098300000|2022-10-18 13:05:00|14194.3|14189.3|14194.7|14189.7|14196.7|14192.9|14191.6|14187.9|345
1666098600000|2022-10-18 13:10:00|14193.2|14191.2|14193.7|14188.7|14194.3|14191.3|14187.4|14183.9|271
1666098900000|2022-10-18 13:15:00|14193.6|14188.6|14199.1|14197.1|14200.9|14197.3|14193.6|14188.6|373
1666099200000|2022-10-18 13:20:00|14199.2|14197.2|14195.7|14190.7|14200.4|14197.2|14193.7|14190.3|309
1666099500000|2022-10-18 13:25:00|14195.6|14190.6|14187.7|14182.7|14195.9|14190.9|14186|14182.5|335
1666099800000|2022-10-18 13:30:00|14187.8|14182.8|14190.7|14185.7|14190.7|14185.9|14183.6|14180.1|474
1666100100000|2022-10-18 13:35:00|14190.6|14185.6|14187.4|14182.4|14190.8|14186.9|14186.4|14181.4|433
1666100400000|2022-10-18 13:40:00|14187.3|14182.3|14191.7|14186.7|14193.2|14188.2|14186.7|14181.7|483
1666100700000|2022-10-18 13:45:00|14191.6|14186.6|14196.7|14191.7|14197|14193.1|14191.3|14186.4|452
1666101000000|2022-10-18 13:50:00|14196.6|14191.6|14206.2|14201.2|14207.4|14203.4|14195.6|14190.6|397
1666101300000|2022-10-18 13:55:00|14206.1|14201.1|14204.5|14199.5|14206.6|14202.6|14203.6|14198.6|313
1666101600000|2022-10-18 14:00:00|14204.4|14199.4|14199.8|14194.8|14204.6|14200.6|14198.8|14194.6|340
1666101900000|2022-10-18 14:05:00|14199.9|14194.9|14197.4|14192.4|14201|14196.2|14194.5|14190.8|386
1666102200000|2022-10-18 14:10:00|14197.5|14192.5|14200.5|14195.5|14200.6|14195.6|14195.6|14190.8|389
1666102500000|2022-10-18 14:15:00|14200.4|14195.4|14206.1|14201.1|14207.5|14202.7|14199.7|14194.7|473
1666102800000|2022-10-18 14:20:00|14205.7|14200.7|14209.2|14204.2|14209.7|14204.7|14203.4|14198.5|430
1666103100000|2022-10-18 14:25:00|14209|14204|14216.5|14211.5|14216.6|14212.8|14208.4|14203.4|374
1666103400000|2022-10-18 14:30:00|14216.4|14211.4|14225.5|14220.5|14226.4|14221.4|14215|14210|342
1666103700000|2022-10-18 14:35:00|14225.4|14220.4|14223.9|14218.9|14227.4|14223.8|14223.2|14218.3|343
1666104000000|2022-10-18 14:40:00|14223.8|14218.8|14216.2|14211.2|14223.9|14220.1|14215.1|14211.2|420
1666104300000|2022-10-18 14:45:00|14216.4|14211.4|14213.1|14208.1|14218.9|14214.6|14212.8|14207.8|433
1666104600000|2022-10-18 14:50:00|14213.5|14208.5|14209.6|14207.6|14214.2|14209.7|14208.9|14205.3|415
1666104900000|2022-10-18 14:55:00|14209.7|14207.7|14214.7|14209.7|14214.9|14211.2|14207.3|14203.3|346
1666105200000|2022-10-18 15:00:00|14214.6|14209.6|14214.4|14209.4|14219.6|14214.6|14212.7|14208.3|384
1666105500000|2022-10-18 15:05:00|14214.5|14209.5|14218.4|14213.4|14219|14215.2|14213.1|14208.1|299
1666105800000|2022-10-18 15:10:00|14218.5|14213.5|14224.5|14219.5|14225.1|14220.1|14217|14213|336
1666106100000|2022-10-18 15:15:00|14224.7|14219.7|14227.2|14222.2|14227.4|14223.3|14223.6|14218.8|381
1666106400000|2022-10-18 15:20:00|14227.9|14222.9|14231.8|14226.8|14232.4|14228.9|14225.7|14222.4|306
1666106700000|2022-10-18 15:25:00|14231.9|14226.9|14230.6|14225.6|14232.1|14228|14228.2|14223.2|420
1666107000000|2022-10-18 15:30:00|14230.8|14225.8|14230.6|14225.6|14231.8|14227.4|14228.8|14223.8|414
1666107300000|2022-10-18 15:35:00|14230.5|14225.5|14229.9|14224.9|14232.1|14228.7|14227.5|14223.5|358
1666107600000|2022-10-18 15:40:00|14229.8|14224.8|14230.3|14225.3|14232|14228.3|14228|14223.7|323
1666107900000|2022-10-18 15:45:00|14230.4|14225.4|14228.1|14223.1|14230.7|14226.9|14226.7|14221.7|283
1666108200000|2022-10-18 15:50:00|14228.2|14223.2|14225.8|14220.8|14229.3|14225.1|14221.3|14217.7|290
1666108500000|2022-10-18 15:55:00|14225.9|14220.9|14225.6|14220.6|14229.2|14224.2|14224.8|14219.8|333
1666108800000|2022-10-18 16:00:00|14225.7|14220.7|14227.1|14222.1|14229.2|14224.2|14225.1|14220.1|347
1666109100000|2022-10-18 16:05:00|14227|14222|14221.6|14216.6|14229|14224.9|14220.2|14216.6|353
1666109400000|2022-10-18 16:10:00|14221.5|14216.5|14219.9|14214.9|14221.6|14218.1|14216.9|14212.2|354
1666109700000|2022-10-18 16:15:00|14219.8|14214.8|14220.9|14215.9|14222.2|14217.2|14218.8|14213.8|284
1666110000000|2022-10-18 16:20:00|14221.1|14216.1|14222.9|14217.9|14223.2|14218.2|14219.4|14214.4|331
1666110300000|2022-10-18 16:25:00|14222.8|14217.8|14223|14218|14225.2|14220.2|14221.9|14217.1|296
1666110600000|2022-10-18 16:30:00|14223.1|14218.1|14223.8|14218.8|14226.1|14222.2|14222.2|14217.7|286
1666110900000|2022-10-18 16:35:00|14223.9|14218.9|14213.1|14208.1|14224|14219|14211.5|14206.8|407
1666111200000|2022-10-18 16:40:00|14213.2|14208.2|14213.5|14211.5|14215.1|14211.5|14209.6|14205.9|327
1666111500000|2022-10-18 16:45:00|14213.4|14211.4|14216.4|14211.4|14217.6|14214|14212.8|14209.3|325
1666111800000|2022-10-18 16:50:00|14216.5|14211.5|14212.9|14207.9|14216.9|14211.9|14212.2|14207.2|326
1666112100000|2022-10-18 16:55:00|14213|14208|14215.2|14210.2|14215.7|14210.7|14211.7|14206.7|290
1666112400000|2022-10-18 17:00:00|14215.3|14210.3|14227.2|14222.2|14227.2|14222.2|14212.7|14207.7|497
1666112700000|2022-10-18 17:05:00|14227.3|14222.3|14219.4|14214.4|14227.3|14222.3|14218.3|14214.1|461
1666113000000|2022-10-18 17:10:00|14219.5|14214.5|14215.8|14210.8|14219.5|14214.5|14214.1|14209.1|407
1666113300000|2022-10-18 17:15:00|14215.3|14210.3|14219.1|14214.1|14219.6|14214.6|14215.3|14210.3|391
1666113600000|2022-10-18 17:20:00|14219|14214|14216.2|14211.2|14220.1|14215.1|14215.7|14210.7|331
1666113900000|2022-10-18 17:25:00|14216.3|14211.3|14215.6|14210.6|14218|14213|14214.3|14209.3|379
1666114200000|2022-10-18 17:30:00|14215.7|14210.7|14209.2|14204.2|14217.8|14212.8|14209.2|14204.2|371
1666114500000|2022-10-18 17:35:00|14209.1|14204.1|14209.7|14204.7|14212|14207.1|14208.8|14204.1|292
1666114800000|2022-10-18 17:40:00|14209.8|14204.8|14214.7|14209.7|14215.8|14211.8|14207.8|14204.1|311
1666115100000|2022-10-18 17:45:00|14214.8|14209.8|14212.4|14207.4|14216.8|14212.2|14211.2|14207.1|278
1666115400000|2022-10-18 17:50:00|14212.3|14207.3|14212|14207|14213.3|14209.8|14210.1|14205.1|284
1666115700000|2022-10-18 17:55:00|14212.1|14207.1|14211.6|14206.6|14212.7|14207.7|14209.9|14204.9|295
1666116000000|2022-10-18 18:00:00|14211.7|14206.7|14213.1|14208.1|14213.2|14208.2|14208.4|14203.4|295
1666116300000|2022-10-18 18:05:00|14213|14208|14214|14209|14215.1|14210.1|14211.5|14207.1|300
1666116600000|2022-10-18 18:10:00|14213.9|14208.9|14214.5|14209.5|14216.2|14211.2|14212.2|14207.2|257
1666116900000|2022-10-18 18:15:00|14214.6|14209.6|14216.2|14211.2|14216.8|14211.8|14214.6|14209.6|278
1666117200000|2022-10-18 18:20:00|14216.3|14211.3|14215.6|14210.6|14217|14213.5|14214|14210|312
1666117500000|2022-10-18 18:25:00|14215.7|14210.7|14212.2|14207.2|14216.7|14211.7|14212.1|14207.1|259
1666117800000|2022-10-18 18:30:00|14212.1|14207.1|14213.7|14208.7|14216.7|14211.7|14212|14207|303
1666118100000|2022-10-18 18:35:00|14213.6|14208.6|14218.9|14213.9|14220.4|14215.4|14212.7|14207.7|406
1666118400000|2022-10-18 18:40:00|14219|14214|14223.3|14218.3|14223.9|14218.9|14218.4|14213.4|443
1666118700000|2022-10-18 18:45:00|14223.2|14218.2|14224|14219|14224.3|14219.3|14220.9|14215.9|399
1666119000000|2022-10-18 18:50:00|14224.1|14219.1|14223.8|14218.8|14226.4|14221.4|14222.5|14217.5|356
1666119300000|2022-10-18 18:55:00|14223.7|14218.7|14217.8|14212.8|14223.8|14218.8|14217.5|14212.5|350
1666119600000|2022-10-18 19:00:00|14217.7|14212.7|14218.9|14213.9|14220.6|14215.6|14217.3|14212.3|346
1666119900000|2022-10-18 19:05:00|14219|14214|14219.9|14214.9|14219.9|14214.9|14217.3|14212.3|234
1666120200000|2022-10-18 19:10:00|14219.8|14214.8|14218.7|14213.7|14219.9|14214.9|14218.4|14213.4|223
1666120500000|2022-10-18 19:15:00|14218.6|14213.6|14219.3|14214.3|14219.7|14214.7|14218.3|14213.3|279
1666120800000|2022-10-18 19:20:00|14219.4|14214.4|14218.1|14213.1|14220.3|14215.3|14217.8|14212.8|160
1666121100000|2022-10-18 19:25:00|14218|14213|14218.7|14213.7|14219.4|14214.4|14217.9|14212.9|150
1666121400000|2022-10-18 19:30:00|14218.8|14213.8|14208.7|14203.7|14218.8|14213.8|14207.4|14203|267
1666121700000|2022-10-18 19:35:00|14208.8|14203.8|14209.6|14204.6|14210.4|14205.4|14208.4|14203.4|198
1666122000000|2022-10-18 19:40:00|14209.7|14204.7|14209.5|14204.5|14211.2|14206.2|14208.6|14203.6|207
1666122300000|2022-10-18 19:45:00|14209.4|14204.4|14209.3|14204.3|14211.1|14206.1|14209.1|14204.1|188
1666122600000|2022-10-18 19:50:00|14209.4|14204.4|14208.7|14203.7|14209.5|14204.5|14206.9|14201.9|231
1666122900000|2022-10-18 19:55:00|14208.6|14203.6|14208.6|14203.6|14210.3|14205.3|14208|14203|246
1666123200000|2022-10-18 20:00:00|14208.4|14203.4|14203.3|14198.3|14209.5|14204.5|14203.1|14198.1|190
1666123500000|2022-10-18 20:05:00|14203.2|14198.2|14205.8|14200.8|14206.3|14201.3|14203.2|14198.2|123
1666123800000|2022-10-18 20:10:00|14205.7|14200.7|14206.1|14201.1|14206.7|14201.7|14205.6|14200.6|165
1666124100000|2022-10-18 20:15:00|14206.2|14201.2|14205.8|14200.8|14206.6|14201.6|14205.5|14200.5|112
1666124400000|2022-10-18 20:20:00|14205.7|14200.7|14205.4|14200.4|14206|14201|14205.4|14200.4|90
1666124700000|2022-10-18 20:25:00|14205.5|14200.5|14205.9|14200.9|14206.2|14201.2|14205.3|14200.3|82
1666125000000|2022-10-18 20:30:00|14205.8|14200.8|14205.6|14200.6|14205.8|14200.8|14205.2|14200.2|57
1666125300000|2022-10-18 20:35:00|14205.7|14200.7|14205.5|14200.5|14205.9|14200.9|14205.4|14200.4|65
1666125600000|2022-10-18 20:40:00|14205.3|14200.3|14205|14200|14205.4|14200.4|14204.3|14199.3|74
1666125900000|2022-10-18 20:45:00|14204.9|14199.9|14205.3|14200.3|14205.5|14200.5|14204.7|14199.7|66
1666126200000|2022-10-18 20:50:00|14205.2|14200.2|14216.9|14200.9|14221.6|14205.6|14205.1|14199.8|508
1666126500000|2022-10-18 20:55:00|14218.1|14202.1|14216|14200|14222.3|14206.3|14206.8|14196.6|827
1666126800000|2022-10-18 21:00:00|14214.8|14198.8|14216.1|14200.1|14216.5|14200.5|14214|14198|50
1666127100000|2022-10-18 21:05:00|14216|14200|14213.7|14202.5|14216.2|14203.3|14212.9|14200|64
1666127400000|2022-10-18 21:10:00|14213.6|14202.6|14213.8|14202.4|14214.8|14204|14212.3|14201.4|46
1666127700000|2022-10-18 21:15:00|14213.6|14202.6|14215|14201.5|14215|14203.6|14212.1|14201.5|39
1666128000000|2022-10-18 21:20:00|14214.9|14200.3|14213.3|14202.9|14216.3|14203.4|14213|14200.1|24
1666128300000|2022-10-18 21:25:00|14213.4|14202.7|14213.9|14201.9|14215.7|14205.6|14210.6|14200.2|58
1666128600000|2022-10-18 21:30:00|14214.7|14201.2|14211.5|14203.7|14214.7|14205.5|14209.7|14201.2|135
1666128900000|2022-10-18 21:35:00|14211.6|14203.5|14213.1|14201.6|14213.5|14203.6|14211.5|14201.6|33
1666129200000|2022-10-18 21:40:00|14213.6|14202.7|14211.6|14203.9|14213.6|14205.3|14210.3|14200.4|112
1666129500000|2022-10-18 21:45:00|14211.7|14203.4|14211.9|14204.1|14214|14206.1|14210.6|14202.5|166
1666129800000|2022-10-18 21:50:00|14211.7|14204.2|14217.9|14205|14218|14207.6|14211.5|14203.6|64
1666130100000|2022-10-18 21:55:00|14217.8|14205.1|14215.2|14203.9|14218.4|14209.4|14214.9|14200.7|152
1666130400000|2022-10-18 22:00:00|14215.3|14203.7|14214|14200.6|14217.7|14205.7|14209.2|14197.9|171
1666130700000|2022-10-18 22:05:00|14214.9|14200.7|14208.7|14200.7|14214.9|14203|14206.5|14198.4|112
1666131000000|2022-10-18 22:10:00|14208.9|14202|14210.8|14198.8|14212.5|14202.7|14207.1|14198.3|55
1666131300000|2022-10-18 22:15:00|14209.3|14201.8|14212.5|14198.4|14213.5|14202.6|14207.3|14197.5|54
1666131600000|2022-10-18 22:20:00|14210.7|14198.3|14209.1|14198.7|14210.9|14202.6|14206.3|14198.3|66
1666131900000|2022-10-18 22:25:00|14207.3|14200|14208.2|14200.8|14210.6|14201.4|14206.2|14198.5|60
1666132200000|2022-10-18 22:30:00|14207|14200|14206.2|14201.2|14208.9|14201.7|14205.8|14198.3|76
1666132500000|2022-10-18 22:35:00|14206.5|14201.5|14206.6|14200.5|14209.1|14202.1|14206|14199|72
1666132800000|2022-10-18 22:40:00|14207.2|14201.6|14207.7|14199|14209.9|14201.8|14204.8|14198.1|124
1666133100000|2022-10-18 22:45:00|14205.7|14200.7|14206|14201|14209.4|14201.7|14205.4|14198.7|56
1666133400000|2022-10-18 22:50:00|14206.2|14201.2|14206.2|14201.2|14208.6|14201.6|14205.9|14199.1|84
1666133700000|2022-10-18 22:55:00|14206|14201|14205.8|14200.8|14208.4|14201.4|14205.2|14199|84
1666134000000|2022-10-18 23:00:00|14205.9|14200.9|14200.3|14195.3|14207.5|14201.3|14200.2|14195.2|197
1666134300000|2022-10-18 23:05:00|14200.2|14195.2|14199.4|14194.4|14200.6|14195.6|14199.3|14194.3|181
1666134600000|2022-10-18 23:10:00|14199.5|14194.5|14195.9|14190.9|14199.6|14194.6|14194.4|14189.4|315
1666134900000|2022-10-18 23:15:00|14196|14191|14197.2|14192.2|14197.6|14192.6|14195.3|14190.3|177
1666135200000|2022-10-18 23:20:00|14197.1|14192.1|14196|14191|14198.5|14193.5|14195.4|14190.4|193
1666135500000|2022-10-18 23:25:00|14195.7|14190.7|14198.4|14193.4|14199.1|14194.1|14195.7|14190.7|285
1666135800000|2022-10-18 23:30:00|14198.5|14193.5|14196.1|14191.1|14198.9|14193.9|14195.7|14190.7|175
1666136100000|2022-10-18 23:35:00|14196|14191|14197|14192|14197.8|14192.8|14195.5|14190.5|269
1666136400000|2022-10-18 23:40:00|14196.8|14191.8|14198.7|14193.7|14200.7|14195.7|14196.6|14191.6|248
1666136700000|2022-10-18 23:45:00|14198.8|14193.8|14197.9|14192.9|14202.2|14197.2|14197.8|14192.8|200
1666137000000|2022-10-18 23:50:00|14198|14193|14202.4|14197.4|14202.5|14197.5|14197.2|14192.2|166
1666137300000|2022-10-18 23:55:00|14202.9|14197.9|14202.3|14197.3|14203.5|14198.5|14201.5|14196.5|225
1666137600000|2022-10-19 00:00:00|14202.2|14197.2|14197.7|14192.7|14202.8|14197.8|14194.9|14189.9|329
1666137900000|2022-10-19 00:05:00|14197.8|14192.8|14196.6|14194.6|14198|14194.6|14191.5|14188.1|243
1666138200000|2022-10-19 00:10:00|14196.5|14194.5|14201.2|14196.2|14204.5|14199.5|14196.3|14192.6|364
1666138500000|2022-10-19 00:15:00|14201.1|14196.1|14198.6|14193.6|14203.9|14198.9|14197.9|14192.9|308
1666138800000|2022-10-19 00:20:00|14198.7|14193.7|14199.2|14194.2|14203|14198|14198.7|14193.7|306
1666139100000|2022-10-19 00:25:00|14199.3|14194.3|14199.2|14194.2|14200.3|14195.3|14196.7|14193|223
1666139400000|2022-10-19 00:30:00|14199.1|14194.1|14199.2|14194.2|14199.3|14195.7|14195.9|14192.4|205
1666139700000|2022-10-19 00:35:00|14199.1|14194.1|14197.2|14192.2|14199.7|14194.7|14195.6|14192.1|252
1666140000000|2022-10-19 00:40:00|14197.3|14192.3|14197.6|14192.6|14198.6|14194.4|14195.7|14192.1|182
1666140300000|2022-10-19 00:45:00|14197.5|14192.5|14201.4|14196.4|14202.2|14198|14194.3|14190.7|225
1666140600000|2022-10-19 00:50:00|14201.3|14196.3|14202.5|14197.5|14203.9|14200.2|14197.6|14194.3|382
1666140900000|2022-10-19 00:55:00|14202.8|14197.8|14197|14195|14202.9|14197.9|14196.4|14192.8|239
1666141200000|2022-10-19 01:00:00|14197.1|14195.1|14203.2|14198.2|14205|14200|14196.6|14193|274
1666141500000|2022-10-19 01:05:00|14203.1|14198.1|14200.2|14195.2|14204.8|14199.8|14199.1|14194.8|325
1666141800000|2022-10-19 01:10:00|14200.1|14195.1|14201.1|14196.1|14203.8|14200.1|14197.8|14194.3|330
1666142100000|2022-10-19 01:15:00|14201.2|14196.2|14202.2|14197.2|14204.2|14200.4|14199.7|14195.3|325
1666142400000|2022-10-19 01:20:00|14202.3|14197.3|14204.3|14202.3|14209.4|14204.4|14202.2|14197.2|327
1666142700000|2022-10-19 01:25:00|14204.4|14202.4|14203.7|14201.7|14207.8|14202.9|14203.6|14200.2|229
1666143000000|2022-10-19 01:30:00|14203.6|14201.6|14200.8|14198.8|14206.1|14202.6|14200.6|14197.2|279
1666143300000|2022-10-19 01:35:00|14202.2|14197.2|14195.2|14190.2|14204.2|14200.8|14194.5|14189.5|352
1666143600000|2022-10-19 01:40:00|14195.3|14190.3|14201.8|14196.8|14202.3|14197.3|14194.7|14189.7|349
1666143900000|2022-10-19 01:45:00|14201.7|14196.7|14199.4|14194.4|14204.6|14199.6|14199.3|14194.3|352
1666144200000|2022-10-19 01:50:00|14199.5|14194.5|14195.6|14190.6|14199.5|14195.6|14193.2|14189.3|348
1666144500000|2022-10-19 01:55:00|14195.7|14190.7|14196.1|14194.1|14198|14194.3|14192.8|14189.3|274
1666144800000|2022-10-19 02:00:00|14196.2|14194.2|14195.3|14190.3|14197.9|14194.5|14193|14189.2|273
1666145100000|2022-10-19 02:05:00|14195.4|14190.4|14197.6|14192.6|14197.9|14192.9|14193.4|14190.2|218
1666145400000|2022-10-19 02:10:00|14197.7|14192.7|14199.2|14194.2|14199.2|14195.4|14195.9|14192.1|242
1666145700000|2022-10-19 02:15:00|14199.1|14194.1|14199|14194|14201.8|14198.5|14198.1|14193.1|257
1666146000000|2022-10-19 02:20:00|14198.9|14193.9|14198.1|14193.1|14200.1|14195.5|14196.6|14193|159
1666146300000|2022-10-19 02:25:00|14198.2|14193.2|14196.2|14194.2|14199.3|14195.8|14195.2|14191.7|190
1666146600000|2022-10-19 02:30:00|14196.3|14194.3|14199.9|14197.9|14201.4|14197.9|14196.2|14192.9|219
1666146900000|2022-10-19 02:35:00|14200|14198|14203.4|14198.4|14204.8|14201.3|14199.9|14196.6|179
1666147200000|2022-10-19 02:40:00|14203.3|14198.3|14203|14201|14205.6|14202.1|14201.4|14198|188
1666147500000|2022-10-19 02:45:00|14202.9|14200.9|14201.1|14196.1|14204.5|14201.1|14200|14196.1|186
1666147800000|2022-10-19 02:50:00|14201.2|14196.2|14200.7|14198.7|14202.1|14198.7|14199.2|14195.9|147
1666148100000|2022-10-19 02:55:00|14200.8|14198.8|14201.5|14199.5|14204.1|14200.6|14200.6|14197.6|146
1666148400000|2022-10-19 03:00:00|14201.4|14199.4|14200|14198|14203.2|14199.8|14197.9|14194.5|230
1666148700000|2022-10-19 03:05:00|14199.9|14197.9|14200.7|14198.7|14202.9|14199.5|14199.3|14195.9|130
1666149000000|2022-10-19 03:10:00|14200.6|14198.6|14201|14199|14203.2|14199.6|14200.6|14197.1|166
1666149300000|2022-10-19 03:15:00|14200.9|14198.9|14202.6|14200.6|14204.2|14201.5|14200.7|14197.3|150
1666149600000|2022-10-19 03:20:00|14202.7|14200.7|14201.7|14196.7|14204.5|14200.8|14199.1|14195.5|229
1666149900000|2022-10-19 03:25:00|14201.8|14196.8|14201|14199|14203.2|14199.7|14200.2|14196.7|112
1666150200000|2022-10-19 03:30:00|14200.9|14198.9|14204.1|14202.1|14206|14202.5|14200.2|14196.7|175
1666150500000|2022-10-19 03:35:00|14204|14202|14205.8|14200.8|14205.9|14202.3|14202.4|14199|122
1666150800000|2022-10-19 03:40:00|14205.7|14200.7|14204.2|14202.2|14205.9|14202.5|14203.6|14200.1|112
1666151100000|2022-10-19 03:45:00|14204.3|14202.3|14204.6|14202.6|14206.3|14202.7|14203.8|14200.6|134
1666151400000|2022-10-19 03:50:00|14204.5|14202.5|14207.2|14205.2|14208.7|14205.3|14204.3|14202.3|101
1666151700000|2022-10-19 03:55:00|14209.3|14204.3|14208.8|14206.8|14210.5|14207.4|14207.7|14204.2|187
1666152000000|2022-10-19 04:00:00|14208.7|14206.7|14208.8|14206.8|14210.4|14207.3|14208.3|14204.8|137
1666152300000|2022-10-19 04:05:00|14208.7|14206.7|14208.8|14206.8|14211.2|14207.7|14208.5|14205|175
1666152600000|2022-10-19 04:10:00|14209|14207|14208.3|14206.3|14210.5|14207.1|14208.2|14204.9|121
1666152900000|2022-10-19 04:15:00|14208.4|14206.4|14207.4|14205.4|14210.4|14206.8|14206.8|14203.8|122
1666153200000|2022-10-19 04:20:00|14207.5|14205.5|14210|14205|14210.8|14206.5|14205.3|14202|203
1666153500000|2022-10-19 04:25:00|14209.9|14204.9|14209.6|14207.6|14212.4|14208.9|14208.5|14204.9|184
1666153800000|2022-10-19 04:30:00|14210.5|14205.5|14210.6|14205.6|14211.6|14208.6|14209|14205.4|200
1666154100000|2022-10-19 04:35:00|14210.5|14205.5|14210.6|14205.6|14211.5|14208.2|14208.4|14205|156
1666154400000|2022-10-19 04:40:00|14209|14207|14211|14206|14211.5|14208|14206.6|14203.1|231
1666154700000|2022-10-19 04:45:00|14210.9|14205.9|14210.8|14205.8|14211.6|14208.2|14208|14204.3|199
1666155000000|2022-10-19 04:50:00|14210.9|14205.9|14209|14207|14212.1|14208.8|14208.2|14204.9|227
1666155300000|2022-10-19 04:55:00|14209.1|14207.1|14209.4|14207.4|14211.5|14207.5|14207.5|14204.2|183
1666155600000|2022-10-19 05:00:00|14209.8|14207.8|14209.1|14207.1|14211.7|14208.1|14208.8|14205.2|281
1666155900000|2022-10-19 05:05:00|14209|14207|14207.1|14205.1|14210.8|14207.2|14206.4|14203.3|185
1666156200000|2022-10-19 05:10:00|14207.2|14205.2|14208.1|14206.1|14210.2|14206.8|14206.2|14202.8|230
1666156500000|2022-10-19 05:15:00|14208|14206|14209.7|14207.7|14211.5|14208.4|14207.8|14204.3|131
1666156800000|2022-10-19 05:20:00|14209.8|14207.8|14211.9|14209.9|14212.8|14209.9|14209.8|14206.8|85
1666157100000|2022-10-19 05:25:00|14211.8|14209.8|14212.8|14207.8|14214.4|14210.8|14211.2|14207.7|201
1666157400000|2022-10-19 05:30:00|14212.7|14207.7|14213.3|14208.3|14213.9|14210|14209.9|14206.4|211
1666157700000|2022-10-19 05:35:00|14213.4|14208.4|14211.9|14209.9|14213.8|14210.4|14209.7|14205.9|206
1666158000000|2022-10-19 05:40:00|14212|14210|14212.5|14207.5|14214.2|14210.7|14211|14207.5|137
1666158300000|2022-10-19 05:45:00|14212.6|14207.6|14209.8|14207.8|14212.6|14209|14208.7|14205.2|144
1666158600000|2022-10-19 05:50:00|14209.7|14207.7|14209.8|14204.8|14212.7|14209.2|14206.4|14203|182
1666158900000|2022-10-19 05:55:00|14208.3|14206.3|14214.1|14209.1|14214.1|14210.5|14207|14203.6|223
1666159200000|2022-10-19 06:00:00|14214|14209|14214.7|14212.7|14216.1|14212.9|14213.3|14209|234
1666159500000|2022-10-19 06:05:00|14214.6|14212.6|14211|14206|14216|14212.7|14210.5|14205.5|265
1666159800000|2022-10-19 06:10:00|14211.1|14206.1|14214.4|14212.4|14215.9|14212.5|14207.9|14204.2|342
1666160100000|2022-10-19 06:15:00|14214.3|14212.3|14215.6|14210.6|14217|14213.8|14213.7|14210.2|191
1666160400000|2022-10-19 06:20:00|14215.5|14210.5|14215|14213|14217|14213.6|14213.1|14210.2|245
1666160700000|2022-10-19 06:25:00|14215.1|14213.1|14218.1|14216.1|14219.3|14216.1|14214.9|14211.6|187
1666161000000|2022-10-19 06:30:00|14218|14216|14216.6|14214.6|14219.5|14216.3|14215.1|14211.5|296
1666161300000|2022-10-19 06:35:00|14216.5|14214.5|14216.7|14214.7|14217.7|14214.7|14214.7|14210.4|329
1666161600000|2022-10-19 06:40:00|14216.6|14214.6|14222.2|14217.2|14223.4|14220.4|14216.5|14213.6|386
1666161900000|2022-10-19 06:45:00|14222.1|14217.1|14218|14216|14222.1|14218.3|14215.4|14210.4|321
1666162200000|2022-10-19 06:50:00|14218.1|14216.1|14216.9|14214.9|14219.6|14217.1|14216.5|14214.4|279
1666162500000|2022-10-19 06:55:00|14217|14215|14224.6|14222.6|14227.4|14223.6|14217|14213.6|357
1666162800000|2022-10-19 07:00:00|14224.5|14222.5|14225.9|14223.9|14226.2|14224.2|14221.4|14217.2|508
1666163100000|2022-10-19 07:05:00|14226|14224|14225.6|14223.6|14228.3|14224.6|14224.6|14221.2|400
1666163400000|2022-10-19 07:10:00|14225.3|14223.3|14225.7|14223.7|14227.7|14224.6|14223.3|14220.9|317
1666163700000|2022-10-19 07:15:00|14225.8|14223.8|14222.5|14220.5|14226.8|14224.2|14222|14219.1|331
1666164000000|2022-10-19 07:20:00|14222.6|14220.6|14220|14218|14222.7|14220.7|14219.3|14216.9|185
1666164300000|2022-10-19 07:25:00|14220.1|14218.1|14221.5|14219.5|14222.9|14220.6|14219.2|14215.7|283
1666164600000|2022-10-19 07:30:00|14221.4|14219.4|14220.6|14218.6|14223|14220.8|14219.9|14216.8|333
1666164900000|2022-10-19 07:35:00|14220.7|14218.7|14219.7|14217.7|14223.4|14220.1|14218.5|14215|328
1666165200000|2022-10-19 07:40:00|14219.8|14217.8|14217.4|14215.4|14220.3|14217.8|14214.3|14210.6|303
1666165500000|2022-10-19 07:45:00|14217.3|14215.3|14218.4|14213.4|14219.7|14216.1|14216.3|14213.1|273
1666165800000|2022-10-19 07:50:00|14218.3|14213.3|14217.3|14212.3|14218.7|14215|14213|14209.3|335
1666166100000|2022-10-19 07:55:00|14217.4|14212.4|14216.9|14214.9|14219.5|14216.1|14214.4|14211|283
1666166400000|2022-10-19 08:00:00|14217|14215|14218.8|14216.8|14221.7|14218|14217|14213.9|247
1666166700000|2022-10-19 08:05:00|14219.2|14217.2|14222.3|14220.3|14223.9|14220.4|14217.7|14214.1|287
1666167000000|2022-10-19 08:10:00|14222.5|14220.5|14220.4|14218.4|14226.1|14221.1|14218.8|14215|400
1666167300000|2022-10-19 08:15:00|14220.5|14218.5|14225.1|14220.1|14225.1|14221.1|14220.5|14217.4|349
1666167600000|2022-10-19 08:20:00|14225.3|14220.3|14228.3|14223.3|14229.6|14226.2|14224.8|14220.3|335
1666167900000|2022-10-19 08:25:00|14228.2|14223.2|14231.2|14226.2|14236|14231.8|14228.2|14223.2|389
1666168200000|2022-10-19 08:30:00|14231.3|14226.3|14228.1|14226.1|14231.7|14228.3|14227.8|14223.9|316
1666168500000|2022-10-19 08:35:00|14228.4|14226.4|14230.1|14228.1|14231.5|14228.1|14227.5|14224.7|231
1666168800000|2022-10-19 08:40:00|14230.2|14228.2|14224.2|14222.2|14231.9|14228.8|14223.4|14220.8|242
1666169100000|2022-10-19 08:45:00|14224.1|14222.1|14232.5|14230.5|14234|14230.6|14223.9|14221|304
1666169400000|2022-10-19 08:50:00|14232.6|14230.6|14231.2|14226.2|14234.4|14231.2|14229.5|14225.4|328
1666169700000|2022-10-19 08:55:00|14231.3|14226.3|14234.4|14229.4|14234.7|14231|14230.1|14226.3|248
1666170000000|2022-10-19 09:00:00|14234.5|14229.5|14235.3|14230.3|14236.9|14232.6|14231.9|14226.9|346
1666170300000|2022-10-19 09:05:00|14235.4|14230.4|14229.2|14227.2|14235.5|14230.5|14226.8|14223.7|429
1666170600000|2022-10-19 09:10:00|14228.9|14226.9|14230.2|14225.2|14231.6|14228.2|14228.3|14224.7|325
1666170900000|2022-10-19 09:15:00|14230.3|14225.3|14231.1|14229.1|14232.5|14229.1|14227.5|14224.4|342
1666171200000|2022-10-19 09:20:00|14231|14229|14235.1|14233.1|14237.2|14233.7|14230.5|14227|286
1666171500000|2022-10-19 09:25:00|14234.9|14232.9|14236|14234|14240|14236.5|14234.8|14231.3|312
1666171800000|2022-10-19 09:30:00|14235.7|14233.7|14230.1|14228.1|14236.9|14233.9|14228.3|14225.9|345
1666172100000|2022-10-19 09:35:00|14230.2|14228.2|14232.1|14230.1|14233.6|14230.5|14229.4|14226.6|271
1666172400000|2022-10-19 09:40:00|14232.2|14230.2|14231.5|14226.5|14232.9|14230.2|14228.4|14225.1|265
1666172700000|2022-10-19 09:45:00|14231.6|14226.6|14229.2|14227.2|14234.2|14230.2|14228.8|14225.4|348
1666173000000|2022-10-19 09:50:00|14229.1|14227.1|14226.3|14224.3|14230.9|14227.5|14225.6|14222.1|256
1666173300000|2022-10-19 09:55:00|14226.4|14224.4|14222.2|14220.2|14227.2|14224.4|14222.2|14219.2|262
1666173600000|2022-10-19 10:00:00|14222.1|14220.1|14223.4|14221.4|14225.2|14221.7|14221.4|14218.5|277
1666173900000|2022-10-19 10:05:00|14223.3|14221.3|14222|14220|14223.8|14221.6|14220.9|14217.3|214
1666174200000|2022-10-19 10:10:00|14222.2|14220.2|14229|14224|14230.4|14226.3|14220.9|14218.5|269
1666174500000|2022-10-19 10:15:00|14228.9|14223.9|14227.2|14225.2|14229.9|14226.2|14225.8|14222.2|251
1666174800000|2022-10-19 10:20:00|14227.3|14225.3|14231.8|14229.8|14234.2|14230|14227.2|14224.4|282
1666175100000|2022-10-19 10:25:00|14232.1|14230.1|14237.5|14232.5|14238.1|14233.1|14228.8|14225.4|374
1666175400000|2022-10-19 10:30:00|14237.7|14232.7|14237.5|14232.5|14239.4|14234.4|14234.8|14229.8|412
1666175700000|2022-10-19 10:35:00|14237.6|14232.6|14238.8|14233.8|14239.2|14235|14234.6|14229.6|316
1666176000000|2022-10-19 10:40:00|14238.4|14233.4|14240.6|14235.6|14241.6|14238.2|14237.8|14233.3|331
1666176300000|2022-10-19 10:45:00|14240.7|14235.7|14240.6|14235.6|14241.4|14237.7|14237.4|14233.1|284
1666176600000|2022-10-19 10:50:00|14240.3|14235.3|14240.3|14235.3|14241.4|14237.8|14238|14234.2|259
1666176900000|2022-10-19 10:55:00|14240.7|14235.7|14241.8|14236.8|14241.8|14238.3|14238.4|14234.3|211
1666177200000|2022-10-19 11:00:00|14241.6|14236.6|14240.1|14238.1|14242|14238.5|14238.5|14234.8|254
1666177500000|2022-10-19 11:05:00|14240.2|14238.2|14240.8|14238.8|14242.2|14238.9|14238.9|14235.5|268
1666177800000|2022-10-19 11:10:00|14240.9|14238.9|14243.3|14241.3|14245.3|14242|14240.7|14237|246
1666178100000|2022-10-19 11:15:00|14243.2|14241.2|14247|14245|14248.5|14245|14242.6|14239.3|354
1666178400000|2022-10-19 11:20:00|14246.9|14244.9|14244.6|14239.6|14249|14245.8|14244.3|14239.3|278
1666178700000|2022-10-19 11:25:00|14244.7|14239.7|14247.4|14242.4|14249.3|14246|14243.7|14239.7|331
1666179000000|2022-10-19 11:30:00|14247.6|14242.6|14248.5|14243.5|14250.4|14247|14245.7|14240.7|414
1666179300000|2022-10-19 11:35:00|14248.3|14243.3|14248.4|14246.4|14250.1|14246.5|14245.5|14240.9|358
1666179600000|2022-10-19 11:40:00|14248.3|14246.3|14249.4|14244.4|14249.9|14246.4|14247|14243.1|432
1666179900000|2022-10-19 11:45:00|14249.3|14244.3|14247.9|14242.9|14250.1|14246.7|14246.5|14242.5|389
1666180200000|2022-10-19 11:50:00|14247.8|14242.8|14249.2|14244.2|14250.6|14247|14246.7|14241.8|366
1666180500000|2022-10-19 11:55:00|14249.4|14244.4|14247.4|14242.4|14249.6|14245.4|14246.7|14241.7|325
1666180800000|2022-10-19 12:00:00|14247.3|14242.3|14250|14248|14251.4|14248.2|14247.3|14242.3|349
1666181100000|2022-10-19 12:05:00|14249.9|14247.9|14249.8|14247.8|14252.6|14249.3|14248.8|14245.1|265
1666181400000|2022-10-19 12:10:00|14249.7|14247.7|14249.2|14247.2|14252|14248.2|14247.7|14243.9|373
1666181700000|2022-10-19 12:15:00|14249.3|14247.3|14250.5|14248.5|14252.1|14248.7|14249|14245.2|347
1666182000000|2022-10-19 12:20:00|14250.4|14248.4|14249.2|14247.2|14253.2|14249.2|14248.2|14244.6|404
1666182300000|2022-10-19 12:25:00|14249.1|14247.1|14249.7|14244.7|14252.2|14248.7|14249.1|14244.6|235
1666182600000|2022-10-19 12:30:00|14249.8|14244.8|14253|14248|14253.4|14249.9|14246.4|14242.9|385
1666182900000|2022-10-19 12:35:00|14252.9|14247.9|14251.7|14249.7|14253.4|14250|14248.9|14244.9|382
1666183200000|2022-10-19 12:40:00|14251.8|14249.8|14251.9|14246.9|14253.1|14249.9|14247.2|14243.4|376
1666183500000|2022-10-19 12:45:00|14251.8|14246.8|14249.8|14247.8|14252.9|14249.5|14248|14244.5|350
1666183800000|2022-10-19 12:50:00|14249.9|14247.9|14247.9|14245.9|14251.4|14248|14244.8|14240.6|374
1666184100000|2022-10-19 12:55:00|14249.6|14244.6|14249.2|14244.2|14249.6|14247.2|14246.4|14242.9|368
1666184400000|2022-10-19 13:00:00|14249.1|14244.1|14247.9|14245.9|14250.5|14247.1|14245.3|14241.8|384
1666184700000|2022-10-19 13:05:00|14248|14246|14250.3|14248.3|14252.6|14249.4|14247.8|14245|282
1666185000000|2022-10-19 13:10:00|14250.5|14248.5|14248.4|14246.4|14252.9|14249.2|14248.2|14244.9|303
1666185300000|2022-10-19 13:15:00|14250|14245|14248.8|14243.8|14252|14248.5|14247|14243.8|323
1666185600000|2022-10-19 13:20:00|14248.9|14243.9|14246.3|14244.3|14249.6|14246.5|14244.7|14241.3|281
1666185900000|2022-10-19 13:25:00|14246.4|14244.4|14247.1|14245.1|14250.5|14247|14246.2|14243.1|295
1666186200000|2022-10-19 13:30:00|14247.2|14245.2|14238.5|14233.5|14249.8|14246.3|14237.8|14232.8|511
1666186500000|2022-10-19 13:35:00|14238.6|14233.6|14241.4|14236.4|14244|14239.6|14237.3|14232.3|532
1666186800000|2022-10-19 13:40:00|14241.9|14236.9|14247.9|14242.9|14249.2|14245.5|14240.4|14235.4|453
1666187100000|2022-10-19 13:45:00|14248|14243|14252.5|14250.5|14254.1|14250.5|14247.4|14242.5|448
1666187400000|2022-10-19 13:50:00|14252.6|14250.6|14252.4|14247.4|14254.1|14250.6|14250.7|14246.2|439
1666187700000|2022-10-19 13:55:00|14252.5|14247.5|14253.6|14248.6|14253.9|14250.2|14250|14245|360
1666188000000|2022-10-19 14:00:00|14253.7|14248.7|14253|14248|14254.2|14251.1|14250.9|14247.2|321
1666188300000|2022-10-19 14:05:00|14253.1|14248.1|14249.7|14244.7|14253.4|14248.4|14248.4|14244.4|395
1666188600000|2022-10-19 14:10:00|14249.9|14244.9|14243.5|14238.5|14251.8|14248.3|14241.2|14237.7|445
1666188900000|2022-10-19 14:15:00|14243.6|14238.6|14246.1|14241.1|14246.8|14243.2|14239.8|14236.4|334
1666189200000|2022-10-19 14:20:00|14246.2|14241.2|14242.5|14237.5|14246.4|14241.4|14240|14235.6|381
1666189500000|2022-10-19 14:25:00|14242.4|14237.4|14237.3|14232.3|14243.3|14238.3|14235.2|14231|405
1666189800000|2022-10-19 14:30:00|14237.2|14232.2|14243|14238|14243.1|14239.5|14234.9|14229.9|443
1666190100000|2022-10-19 14:35:00|14243.1|14238.1|14239.7|14237.7|14243.2|14239.9|14237.9|14234.7|358
1666190400000|2022-10-19 14:40:00|14239.6|14237.6|14241.6|14239.6|14246.2|14242.9|14238.9|14235.6|326
1666190700000|2022-10-19 14:45:00|14241.5|14239.5|14240.6|14235.6|14245.2|14242.2|14237|14233|427
1666191000000|2022-10-19 14:50:00|14240.7|14235.7|14240.9|14235.9|14241.5|14236.9|14236.1|14231.9|446
1666191300000|2022-10-19 14:55:00|14241|14236|14238.9|14233.9|14246.4|14243.4|14237.4|14233.7|424
1666191600000|2022-10-19 15:00:00|14239|14234|14240.4|14238.4|14243.9|14240|14237.5|14234|366
1666191900000|2022-10-19 15:05:00|14240.5|14238.5|14240.1|14235.1|14243.4|14239|14238.6|14234.1|257
1666192200000|2022-10-19 15:10:00|14240|14235|14241.6|14236.6|14242.6|14238.6|14235.6|14231.9|276
1666192500000|2022-10-19 15:15:00|14241.5|14236.5|14239.8|14234.8|14242|14238|14238|14233.7|236
1666192800000|2022-10-19 15:20:00|14239.7|14234.7|14242.6|14237.6|14242.6|14237.6|14237.8|14233.1|261
1666193100000|2022-10-19 15:25:00|14242.5|14237.5|14245.8|14240.8|14245.8|14240.8|14242.3|14237.3|255
1666193400000|2022-10-19 15:30:00|14246|14241|14247.3|14242.3|14249.5|14244.9|14244|14239|324
1666193700000|2022-10-19 15:35:00|14247.5|14242.5|14249.3|14244.3|14251.7|14246.7|14247.5|14242.5|350
1666194000000|2022-10-19 15:40:00|14249.2|14244.2|14251|14246|14252|14247.8|14247.3|14243.5|306
1666194300000|2022-10-19 15:45:00|14250.6|14245.6|14247.5|14245.5|14251.3|14247.2|14246.3|14242.9|326
1666194600000|2022-10-19 15:50:00|14247.6|14245.6|14247|14245|14249.7|14247.2|14246.3|14243.2|250
1666194900000|2022-10-19 15:55:00|14246.9|14244.9|14253|14248|14253.2|14248.9|14245.6|14242|234
1666195200000|2022-10-19 16:00:00|14253.1|14248.1|14254.1|14249.1|14255|14252.2|14251|14246.2|339
1666195500000|2022-10-19 16:05:00|14254.2|14249.2|14257.4|14252.4|14257.6|14254.3|14252.3|14248.5|280
1666195800000|2022-10-19 16:10:00|14257.2|14252.2|14255.9|14250.9|14259.8|14255.1|14254.2|14250.3|382
1666196100000|2022-10-19 16:15:00|14256|14251|14254.1|14249.1|14256.8|14253|14252.2|14247.2|357
1666196400000|2022-10-19 16:20:00|14254.2|14249.2|14255|14250|14256.3|14251.3|14254|14249|231
1666196700000|2022-10-19 16:25:00|14255.1|14250.1|14257.9|14252.9|14259.5|14254.5|14253.8|14249.9|316
1666197000000|2022-10-19 16:30:00|14258.2|14253.2|14255.1|14250.1|14259.1|14254.1|14254.2|14249.2|288
1666197300000|2022-10-19 16:35:00|14255|14250|14253|14251|14257|14252|14252.6|14248.6|292
1666197600000|2022-10-19 16:40:00|14252.9|14250.9|14257.2|14252.2|14258.8|14254.9|14252.9|14249.6|267
1666197900000|2022-10-19 16:45:00|14257.1|14252.1|14258.8|14256.8|14260.4|14257|14256.5|14251.5|217
1666198200000|2022-10-19 16:50:00|14258.7|14256.7|14259.4|14254.4|14260.2|14256.8|14257|14252.1|321
1666198500000|2022-10-19 16:55:00|14259.3|14254.3|14259.9|14254.9|14260.2|14255.2|14258|14253|273
1666198800000|2022-10-19 17:00:00|14260|14255|14264.7|14259.7|14264.7|14259.7|14256.6|14251.6|412
1666199100000|2022-10-19 17:05:00|14264.6|14259.6|14262.9|14257.9|14265.1|14260.1|14260.9|14257.3|276
1666199400000|2022-10-19 17:10:00|14263.1|14258.1|14263.5|14258.5|14264.3|14259.3|14262.2|14257.2|305
1666199700000|2022-10-19 17:15:00|14263.2|14258.2|14262.5|14257.5|14264.1|14260.1|14259.6|14256.4|314
1666200000000|2022-10-19 17:20:00|14262.6|14257.6|14260.3|14255.3|14262.6|14257.6|14259.4|14254.4|286
1666200300000|2022-10-19 17:25:00|14260.4|14255.4|14258.6|14253.6|14260.6|14255.6|14256.8|14251.8|263
1666200600000|2022-10-19 17:30:00|14258.5|14253.5|14255.2|14253.2|14259|14254.9|14253.8|14250.1|281
1666200900000|2022-10-19 17:35:00|14255.3|14253.3|14260.3|14255.3|14261.6|14256.6|14254.7|14251.2|234
1666201200000|2022-10-19 17:40:00|14260.2|14255.2|14258.5|14253.5|14260.7|14257.1|14257.4|14253.1|231
1666201500000|2022-10-19 17:45:00|14258.6|14253.6|14255.3|14250.3|14259.2|14254.2|14255.2|14250.2|300
1666201800000|2022-10-19 17:50:00|14255.2|14250.2|14258.8|14253.8|14259.3|14255.7|14255.2|14250.2|300
1666202100000|2022-10-19 17:55:00|14258.7|14253.7|14257.6|14252.6|14259.3|14255.7|14255.8|14252.4|227
1666202400000|2022-10-19 18:00:00|14257.8|14252.8|14255.4|14250.4|14259.4|14255.5|14253.5|14249|279
1666202700000|2022-10-19 18:05:00|14255.3|14250.3|14254|14249|14257.5|14253.2|14253.2|14248.2|256
1666203000000|2022-10-19 18:10:00|14253.9|14248.9|14253|14248|14255.7|14250.7|14251.2|14247.8|222
1666203300000|2022-10-19 18:15:00|14253.1|14248.1|14252|14247|14254.9|14249.9|14248.8|14245.2|275
1666203600000|2022-10-19 18:20:00|14251.9|14246.9|14252.9|14247.9|14254.3|14249.8|14251.1|14246.1|188
1666203900000|2022-10-19 18:25:00|14252.8|14247.8|14250.8|14245.8|14252.9|14248.9|14248.7|14245.4|216
1666204200000|2022-10-19 18:30:00|14251.1|14246.1|14252.5|14247.5|14254.5|14250.6|14250.8|14246.1|262
1666204500000|2022-10-19 18:35:00|14252.4|14247.4|14253.5|14248.5|14256.1|14251.6|14251.7|14247.3|235
1666204800000|2022-10-19 18:40:00|14253.6|14248.6|14257.2|14252.2|14257.6|14252.6|14252|14247.7|196
1666205100000|2022-10-19 18:45:00|14257.1|14252.1|14256.1|14251.1|14259.1|14254.1|14253.8|14250.1|239
1666205400000|2022-10-19 18:50:00|14256|14251|14256|14251|14256.8|14252.5|14253.7|14250.1|193
1666205700000|2022-10-19 18:55:00|14255.9|14250.9|14260|14255|14261.6|14256.6|14255.9|14250.9|237
1666206000000|2022-10-19 19:00:00|14259.9|14254.9|14260|14255|14260.9|14255.9|14257.2|14252.2|288
1666206300000|2022-10-19 19:05:00|14259.9|14254.9|14257.8|14252.8|14261.6|14256.6|14257.5|14252.5|260
1666206600000|2022-10-19 19:10:00|14257.7|14252.7|14257.7|14252.7|14258.7|14253.7|14257.5|14252.5|254
1666206900000|2022-10-19 19:15:00|14257.8|14252.8|14252.5|14247.5|14257.9|14252.9|14251.7|14246.7|324
1666207200000|2022-10-19 19:20:00|14252.4|14247.4|14253.6|14248.6|14253.7|14248.7|14251.7|14246.7|230
1666207500000|2022-10-19 19:25:00|14253.5|14248.5|14257.4|14252.4|14257.7|14252.7|14253.4|14248.4|220
1666207800000|2022-10-19 19:30:00|14257.3|14252.3|14252.8|14247.8|14257.6|14252.6|14252.7|14247.7|293
1666208100000|2022-10-19 19:35:00|14253|14248|14253.7|14248.7|14254|14249|14249.8|14246|226
1666208400000|2022-10-19 19:40:00|14253.6|14248.6|14256.1|14251.1|14256.6|14251.6|14252.3|14247.3|298
1666208700000|2022-10-19 19:45:00|14256|14251|14254.2|14249.2|14257.6|14252.6|14253.3|14248.3|236
1666209000000|2022-10-19 19:50:00|14254.3|14249.3|14252.9|14247.9|14256.8|14251.8|14252.2|14247.2|256
1666209300000|2022-10-19 19:55:00|14252.8|14247.8|14247.4|14242.4|14254.7|14249.7|14247.4|14242.4|262
1666209600000|2022-10-19 20:00:00|14247.2|14242.2|14250.7|14245.7|14250.8|14245.8|14246.4|14241.4|203
1666209900000|2022-10-19 20:05:00|14250.6|14245.6|14252.4|14247.4|14252.8|14247.8|14250.4|14245.4|248
1666210200000|2022-10-19 20:10:00|14252.5|14247.5|14251.3|14246.3|14252.7|14247.7|14250.5|14245.5|147
1666210500000|2022-10-19 20:15:00|14251.2|14246.2|14251.3|14246.3|14252.1|14247.1|14250.7|14245.7|163
1666210800000|2022-10-19 20:20:00|14251.4|14246.4|14251.9|14246.9|14252.3|14247.3|14250.4|14245.4|181
1666211100000|2022-10-19 20:25:00|14252.4|14247.4|14252.6|14247.6|14252.9|14247.9|14251.8|14246.8|142
1666211400000|2022-10-19 20:30:00|14252.7|14247.7|14251.8|14246.8|14252.8|14247.8|14251.4|14246.4|105
1666211700000|2022-10-19 20:35:00|14251.7|14246.7|14252.3|14247.3|14252.4|14247.4|14251|14246|76
1666212000000|2022-10-19 20:40:00|14252.2|14247.2|14252|14247|14252.7|14247.7|14251.8|14246.8|53
1666212300000|2022-10-19 20:45:00|14251.8|14246.8|14252.4|14247.4|14253.5|14248.5|14251.6|14246.6|57
1666212600000|2022-10-19 20:50:00|14252.2|14247.2|14256.9|14240.9|14262|14250.1|14251.6|14240.9|296
1666212900000|2022-10-19 20:55:00|14254.5|14244.8|14257.8|14244.4|14261.6|14246.3|14254.5|14240.6|169
1666213200000|2022-10-19 21:00:00|14258.4|14244.2|14255.2|14246.9|14258.6|14246.9|14255.2|14244|38
1666213500000|2022-10-19 21:05:00|14254.9|14246.8|14254.9|14245.8|14255.9|14246.8|14254.9|14245.5|61
1666213800000|2022-10-19 21:10:00|14255.1|14245.7|14258.4|14242.4|14262.9|14247.7|14255.1|14242.4|77
1666214100000|2022-10-19 21:15:00|14259.2|14243.2|14255.6|14246.3|14259.9|14246.8|14255.2|14242.1|82
1666214400000|2022-10-19 21:20:00|14255.4|14246.2|14257.7|14241.7|14262.1|14247.9|14254.7|14241.6|114
1666214700000|2022-10-19 21:25:00|14257.9|14241.9|14259.2|14243.2|14259.4|14244.4|14257.3|14241.8|46
1666215000000|2022-10-19 21:30:00|14256.6|14244.9|14254.1|14242.5|14257.6|14246.5|14251.4|14242.2|116
1666215300000|2022-10-19 21:35:00|14253.7|14242.7|14252.9|14244.3|14255.1|14246.8|14251.3|14242.4|153
1666215600000|2022-10-19 21:40:00|14252.8|14245.2|14252.2|14244|14253.5|14245.3|14252|14243.3|145
1666215900000|2022-10-19 21:45:00|14252.3|14243.6|14255|14243.4|14257|14250.6|14251.6|14241.8|214
1666216200000|2022-10-19 21:50:00|14255.1|14243.5|14253.6|14243.9|14255.9|14245.7|14253.3|14241.9|133
1666216500000|2022-10-19 21:55:00|14254.2|14243.2|14254.2|14242.8|14257.2|14244.6|14253.6|14240.4|102
1666216800000|2022-10-19 22:00:00|14255|14242.7|14253|14242.5|14256.9|14244.7|14248.4|14239.5|199
1666217100000|2022-10-19 22:05:00|14253.3|14242.3|14252.9|14242.6|14254.5|14245.4|14250.1|14241.1|81
1666217400000|2022-10-19 22:10:00|14250.8|14244.2|14253|14242.3|14254.1|14245.1|14249.7|14241.9|48
1666217700000|2022-10-19 22:15:00|14252.6|14242.8|14251.2|14243.8|14255.6|14244|14249.9|14240.6|61
1666218000000|2022-10-19 22:20:00|14251.3|14244|14251.3|14243.7|14254.4|14244.2|14251.2|14241.1|50
1666218300000|2022-10-19 22:25:00|14251.2|14243.8|14254.2|14240.9|14254.5|14244.4|14250.8|14240.4|46
1666218600000|2022-10-19 22:30:00|14250.8|14244|14249.4|14244.4|14253.2|14244.8|14249.4|14241.3|85
1666218900000|2022-10-19 22:35:00|14251.6|14242.5|14251.7|14245.3|14252.4|14245.9|14249.4|14241.6|57
1666219200000|2022-10-19 22:40:00|14250.9|14245.9|14251.3|14246.3|14252|14246.5|14250.7|14245.5|41
1666219500000|2022-10-19 22:45:00|14251.5|14246.5|14251.3|14246.3|14252.8|14246.5|14251.1|14244.3|36
1666219800000|2022-10-19 22:50:00|14251.2|14246.2|14251.4|14246.4|14251.8|14246.8|14251.1|14245.5|38
1666220100000|2022-10-19 22:55:00|14251.5|14246.5|14252.5|14247.5|14253.2|14247.5|14251.3|14246|36
1666220400000|2022-10-19 23:00:00|14252.6|14247.6|14255.3|14250.3|14255.6|14250.6|14252|14247|166
1666220700000|2022-10-19 23:05:00|14255.2|14250.2|14256.6|14251.6|14258|14253|14254.4|14249.4|253
1666221000000|2022-10-19 23:10:00|14256.9|14251.9|14255.8|14250.8|14257|14252|14255.1|14250.1|243
1666221300000|2022-10-19 23:15:00|14255.7|14250.7|14255.7|14250.7|14256.6|14251.6|14255.6|14250.6|184
1666221600000|2022-10-19 23:20:00|14255.6|14250.6|14255.4|14250.4|14256.1|14251.1|14254.9|14249.9|155
1666221900000|2022-10-19 23:25:00|14255.5|14250.5|14256.7|14251.7|14256.8|14251.8|14255.3|14250.3|196
1666222200000|2022-10-19 23:30:00|14256.8|14251.8|14261.6|14256.6|14263.1|14258.1|14256.4|14251.8|144
1666222500000|2022-10-19 23:35:00|14261.7|14256.7|14263.9|14258.9|14264.7|14259.7|14261.2|14256.2|154
1666222800000|2022-10-19 23:40:00|14264|14259|14263.4|14258.4|14264.3|14259.3|14262.2|14257.2|131
1666223100000|2022-10-19 23:45:00|14263.3|14258.3|14261.7|14256.7|14263.5|14258.5|14261.7|14256.7|142
1666223400000|2022-10-19 23:50:00|14261.8|14256.8|14261.9|14256.9|14262.6|14257.6|14261.3|14256.3|216
1666223700000|2022-10-19 23:55:00|14261.8|14256.8|14261.9|14256.9|14262.2|14257.2|14260.9|14255.9|203
1666224000000|2022-10-20 00:00:00|14261.8|14256.8|14265|14260|14265|14261.4|14258.2|14253.2|301
1666224300000|2022-10-20 00:05:00|14263.6|14261.6|14261.1|14259.1|14265.8|14262.3|14261|14257.4|229
1666224600000|2022-10-20 00:10:00|14261|14259|14254.5|14249.5|14262.2|14259|14253.4|14248.6|330
1666224900000|2022-10-20 00:15:00|14254.7|14249.7|14252.7|14247.7|14254.8|14250.4|14251.1|14246.6|275
1666225200000|2022-10-20 00:20:00|14252.2|14247.2|14251.8|14246.8|14253.1|14249.2|14249.9|14245.8|226
1666225500000|2022-10-20 00:25:00|14251.9|14246.9|14253.9|14248.9|14254.8|14251.3|14249.9|14246.1|134
1666225800000|2022-10-20 00:30:00|14252.5|14250.5|14256.1|14251.1|14256.3|14252.5|14252.2|14247.2|252
1666226100000|2022-10-20 00:35:00|14256|14251|14255.9|14250.9|14256.6|14253|14253.2|14249.3|247
1666226400000|2022-10-20 00:40:00|14256|14251|14256.1|14251.1|14260.9|14256.9|14254.2|14250.6|334
1666226700000|2022-10-20 00:45:00|14256|14251|14257.6|14252.6|14258.2|14253.5|14254.6|14249.6|277
1666227000000|2022-10-20 00:50:00|14257.7|14252.7|14255.1|14250.1|14257.7|14254|14254.9|14249.9|335
1666227300000|2022-10-20 00:55:00|14254.9|14249.9|14255.7|14250.7|14257.1|14253.5|14253.7|14249.6|234
1666227600000|2022-10-20 01:00:00|14256.3|14251.3|14254.7|14252.7|14259.6|14256.1|14254.7|14251.2|262
1666227900000|2022-10-20 01:05:00|14256.2|14251.2|14258|14253|14258.1|14254.7|14254.7|14251.2|187
1666228200000|2022-10-20 01:10:00|14258.1|14253.1|14258.8|14253.8|14260.9|14257.3|14256.4|14253|228
1666228500000|2022-10-20 01:15:00|14259.1|14254.1|14258.9|14253.9|14263.4|14259.8|14255.3|14251.4|398
1666228800000|2022-10-20 01:20:00|14259|14254|14266.6|14261.6|14267|14263.3|14257.6|14253.9|285
1666229100000|2022-10-20 01:25:00|14265.1|14263.1|14263.6|14258.6|14266.6|14263.2|14261.2|14256.6|305
1666229400000|2022-10-20 01:30:00|14263.7|14258.7|14265.8|14260.8|14267.2|14263.6|14263|14258.2|304
1666229700000|2022-10-20 01:35:00|14265.5|14260.5|14267.1|14265.1|14270.4|14266.7|14262.3|14257.3|342
1666230000000|2022-10-20 01:40:00|14267.2|14265.2|14268.2|14263.2|14269.4|14265.9|14266.3|14262.8|257
1666230300000|2022-10-20 01:45:00|14266.7|14264.7|14266.2|14264.2|14267.9|14264.9|14263.3|14260|245
1666230600000|2022-10-20 01:50:00|14266.1|14264.1|14268.2|14263.2|14269.7|14266.4|14264.7|14261.3|260
1666230900000|2022-10-20 01:55:00|14268.1|14263.1|14270.9|14265.9|14271.4|14267.9|14266.4|14262.4|242
1666231200000|2022-10-20 02:00:00|14269.3|14267.3|14269.7|14267.7|14272.2|14268.6|14268.7|14265.2|176
1666231500000|2022-10-20 02:05:00|14269.6|14267.6|14272.5|14270.5|14275|14271.4|14268.6|14265|258
1666231800000|2022-10-20 02:10:00|14272.6|14270.6|14272.4|14267.4|14274.6|14271|14271.2|14266.5|191
1666232100000|2022-10-20 02:15:00|14272.6|14267.6|14272.8|14267.8|14274.7|14269.7|14269.6|14266.2|307
1666232400000|2022-10-20 02:20:00|14272.9|14267.9|14274.4|14269.4|14274.9|14271.2|14272.8|14267.8|208
1666232700000|2022-10-20 02:25:00|14272.9|14270.9|14270.3|14265.3|14274.7|14271.3|14269.8|14265.1|195
1666233000000|2022-10-20 02:30:00|14270.6|14265.6|14269.9|14267.9|14271.6|14267.9|14269.6|14264.9|230
1666233300000|2022-10-20 02:35:00|14270|14268|14278.6|14273.6|14279|14275.2|14269.7|14266.4|255
1666233600000|2022-10-20 02:40:00|14277|14275|14277.5|14272.5|14279.7|14276.1|14273.8|14270.3|259
1666233900000|2022-10-20 02:45:00|14277.6|14272.6|14272.2|14267.2|14277.7|14273.6|14272.2|14267.2|215
1666234200000|2022-10-20 02:50:00|14272.3|14267.3|14268.4|14263.4|14272.8|14267.8|14267.7|14263.4|242
1666234500000|2022-10-20 02:55:00|14266.8|14264.8|14269.2|14267.2|14271.3|14267.7|14265.9|14262.3|206
1666234800000|2022-10-20 03:00:00|14269.3|14267.3|14270|14268|14271.8|14268.4|14268.8|14265.4|190
1666235100000|2022-10-20 03:05:00|14271.4|14266.4|14274.6|14272.6|14276.2|14272.6|14269.7|14266.2|219
1666235400000|2022-10-20 03:10:00|14274.5|14272.5|14279|14274|14279.2|14275.7|14274.5|14270.5|283
1666235700000|2022-10-20 03:15:00|14278.9|14273.9|14278.8|14273.8|14279.2|14275|14275|14271.3|268
1666236000000|2022-10-20 03:20:00|14278.9|14273.9|14276|14271|14279|14274|14274.2|14270.7|195
1666236300000|2022-10-20 03:25:00|14275.9|14270.9|14277.6|14272.6|14278.7|14275|14275|14270.9|147
1666236600000|2022-10-20 03:30:00|14277.5|14272.5|14277|14272|14277.8|14274.3|14274.6|14271.1|187
1666236900000|2022-10-20 03:35:00|14277.1|14272.1|14277.3|14275.3|14278.8|14275.5|14275.2|14271.6|257
1666237200000|2022-10-20 03:40:00|14277.4|14275.4|14276.8|14271.8|14278.9|14275.5|14274.1|14270.6|173
1666237500000|2022-10-20 03:45:00|14276.7|14271.7|14272.7|14270.7|14277|14273.6|14272.5|14269.1|170
1666237800000|2022-10-20 03:50:00|14272.8|14270.8|14274.7|14269.7|14274.9|14271.3|14272.7|14269.2|162
1666238100000|2022-10-20 03:55:00|14274.8|14269.8|14273.1|14271.1|14275|14271.5|14272.5|14269.1|158
1666238400000|2022-10-20 04:00:00|14273.2|14271.2|14273.1|14271.1|14274.9|14271.7|14272.3|14269.6|104
1666238700000|2022-10-20 04:05:00|14273.2|14271.2|14273.5|14271.5|14274.9|14272|14272.4|14269.1|124
1666239000000|2022-10-20 04:10:00|14273.6|14271.6|14274.2|14272.2|14276.6|14273.9|14273.5|14270.5|118
1666239300000|2022-10-20 04:15:00|14274.4|14272.4|14257.8|14252.8|14276|14272.8|14249.6|14244.6|315
1666239600000|2022-10-20 04:20:00|14257.9|14252.9|14256.1|14251.1|14267|14262|14256.1|14251.1|605
1666239900000|2022-10-20 04:25:00|14256.2|14251.2|14263.8|14258.8|14264.6|14259.6|14254.4|14250.6|501
1666240200000|2022-10-20 04:30:00|14264|14259|14268.8|14263.8|14269|14264.3|14262.6|14258.3|423
1666240500000|2022-10-20 04:35:00|14268.6|14263.6|14269.6|14264.6|14269.7|14264.7|14265.4|14260.4|346
1666240800000|2022-10-20 04:40:00|14270|14265|14268.4|14263.4|14270.5|14266.3|14266.6|14263.1|279
1666241100000|2022-10-20 04:45:00|14266.9|14264.9|14260|14255|14268|14264.9|14257.2|14253.6|381
1666241400000|2022-10-20 04:50:00|14259.9|14254.9|14254.3|14249.3|14260.9|14257.1|14252.2|14248.6|333
1666241700000|2022-10-20 04:55:00|14254.4|14249.4|14256|14251|14256.6|14253.2|14251.9|14248.2|283
1666242000000|2022-10-20 05:00:00|14254.6|14252.6|14260.8|14255.8|14261.1|14257.7|14252.3|14248.6|315
1666242300000|2022-10-20 05:05:00|14260.7|14255.7|14253.4|14248.4|14261.6|14258.1|14252.6|14248.2|343
1666242600000|2022-10-20 05:10:00|14253.5|14248.5|14248|14243|14255.2|14251.6|14245.2|14242|437
1666242900000|2022-10-20 05:15:00|14248.1|14243.1|14250.7|14245.7|14250.8|14245.8|14246.3|14242.2|365
1666243200000|2022-10-20 05:20:00|14250.9|14245.9|14255.6|14250.6|14255.8|14250.8|14246.1|14241.2|396
1666243500000|2022-10-20 05:25:00|14255.5|14250.5|14258.7|14253.7|14258.7|14253.7|14254.5|14250.1|339
1666243800000|2022-10-20 05:30:00|14258.6|14253.6|14253.9|14251.9|14260.2|14255.2|14253.8|14250.5|310
1666244100000|2022-10-20 05:35:00|14253.8|14251.8|14252.7|14247.7|14255.7|14251.8|14248|14244.2|296
1666244400000|2022-10-20 05:40:00|14252.8|14247.8|14250.5|14245.5|14252.8|14248.2|14247.3|14243.1|267
1666244700000|2022-10-20 05:45:00|14250.7|14245.7|14253.8|14248.8|14256.7|14251.7|14250.7|14245.7|302
1666245000000|2022-10-20 05:50:00|14253.7|14248.7|14257.1|14252.1|14259|14255.3|14251.1|14247.3|276
1666245300000|2022-10-20 05:55:00|14256.9|14251.9|14256.6|14251.6|14259.7|14254.7|14254.4|14250.4|272
1666245600000|2022-10-20 06:00:00|14256.8|14251.8|14259.6|14254.6|14260.3|14255.9|14256.3|14251.3|287
1666245900000|2022-10-20 06:05:00|14259.7|14254.7|14250.7|14245.7|14259.9|14255.9|14249.4|14245.7|326
1666246200000|2022-10-20 06:10:00|14250.8|14245.8|14251.4|14246.4|14256.7|14253.2|14249.5|14244.5|332
1666246500000|2022-10-20 06:15:00|14251.5|14246.5|14256.4|14251.4|14258.1|14253.9|14251.4|14246.4|342
1666246800000|2022-10-20 06:20:00|14256.7|14251.7|14260.6|14258.6|14263.5|14259.9|14254.8|14251.3|227
1666247100000|2022-10-20 06:25:00|14260.7|14258.7|14257|14252|14261.9|14258.8|14254.9|14251.5|305
1666247400000|2022-10-20 06:30:00|14257.6|14252.6|14263.1|14258.1|14263.1|14259.8|14257.2|14252.2|325
1666247700000|2022-10-20 06:35:00|14263|14258|14262.5|14257.5|14265.1|14261.4|14260.4|14256.3|328
1666248000000|2022-10-20 06:40:00|14262.7|14257.7|14261.9|14256.9|14264.6|14259.6|14259.3|14255.8|332
1666248300000|2022-10-20 06:45:00|14261.8|14256.8|14261|14256|14263.9|14258.9|14259.1|14255.7|246
1666248600000|2022-10-20 06:50:00|14260.9|14255.9|14260.5|14255.5|14262|14258|14256.7|14252.9|295
1666248900000|2022-10-20 06:55:00|14260.6|14255.6|14257.2|14252.2|14260.7|14255.8|14254|14250.4|294
1666249200000|2022-10-20 07:00:00|14257.1|14252.1|14267.2|14262.2|14267.5|14262.5|14254.3|14251|488
1666249500000|2022-10-20 07:05:00|14267|14262|14265.2|14263.2|14268.6|14265.5|14261.7|14258.1|481
1666249800000|2022-10-20 07:10:00|14266.8|14261.8|14267.4|14265.4|14269.9|14266.4|14264.8|14261.3|399
1666250100000|2022-10-20 07:15:00|14267.5|14265.5|14266.3|14261.3|14268.7|14265.8|14263.3|14258.3|482
1666250400000|2022-10-20 07:20:00|14266.4|14261.4|14261.6|14259.6|14266.4|14261.7|14261.5|14256.6|437
1666250700000|2022-10-20 07:25:00|14261.5|14259.5|14263.5|14258.5|14265.1|14261.4|14259.7|14255.2|391
1666251000000|2022-10-20 07:30:00|14262.1|14260.1|14260.2|14258.2|14265.1|14262|14259.9|14256.5|366
1666251300000|2022-10-20 07:35:00|14260.3|14258.3|14266.8|14264.8|14267.7|14264.9|14259.9|14257.3|349
1666251600000|2022-10-20 07:40:00|14266.7|14264.7|14260.3|14258.3|14268.1|14264.8|14259.9|14256|455
1666251900000|2022-10-20 07:45:00|14260.2|14258.2|14257.2|14255.2|14261.7|14258.3|14254.6|14251.7|353
1666252200000|2022-10-20 07:50:00|14257.4|14255.4|14248.3|14246.3|14259.1|14255.5|14247.1|14243.8|405
1666252500000|2022-10-20 07:55:00|14248.2|14246.2|14253.6|14248.6|14255|14252|14247.1|14244|378
1666252800000|2022-10-20 08:00:00|14253.4|14248.4|14249.4|14247.4|14253.5|14249.9|14249.4|14245.9|298
1666253100000|2022-10-20 08:05:00|14249.5|14247.5|14254.9|14249.9|14254.9|14251.6|14249.1|14245.8|349
1666253400000|2022-10-20 08:10:00|14254.8|14249.8|14259|14254|14259.3|14255.2|14253.2|14249.2|340
1666253700000|2022-10-20 08:15:00|14258.9|14253.9|14259.9|14254.9|14260.3|14256.8|14257.6|14253|277
1666254000000|2022-10-20 08:20:00|14260|14255|14264|14259|14264.1|14259.1|14259.3|14254.8|340
1666254300000|2022-10-20 08:25:00|14263.9|14258.9|14266.3|14264.3|14267.9|14264.7|14261.4|14257.6|330
1666254600000|2022-10-20 08:30:00|14266.2|14264.2|14265.2|14260.2|14271.8|14268.1|14263.2|14259|452
1666254900000|2022-10-20 08:35:00|14265.1|14260.1|14263|14258|14265.5|14261.1|14259.6|14256.1|343
1666255200000|2022-10-20 08:40:00|14263.1|14258.1|14263.1|14261.1|14264.7|14261.3|14260.7|14257.1|293
1666255500000|2022-10-20 08:45:00|14263.2|14261.2|14263.1|14258.1|14264.5|14261.3|14260.2|14256.3|285
1666255800000|2022-10-20 08:50:00|14263|14258|14258.1|14256.1|14263|14259.2|14257.6|14254.2|308
1666256100000|2022-10-20 08:55:00|14258|14256|14263.6|14258.6|14263.8|14259.4|14258|14254.5|283
1666256400000|2022-10-20 09:00:00|14263.4|14258.4|14257.9|14252.9|14263.4|14259.2|14254.9|14250.7|362
1666256700000|2022-10-20 09:05:00|14256.8|14254.8|14252.7|14247.7|14258.5|14255|14251.8|14246.8|342
1666257000000|2022-10-20 09:10:00|14252.9|14247.9|14252.8|14250.8|14256.6|14253.2|14251|14246.8|351
1666257300000|2022-10-20 09:15:00|14252.9|14250.9|14255.5|14250.5|14255.7|14252.2|14251.3|14247.5|264
1666257600000|2022-10-20 09:20:00|14255.7|14250.7|14259.3|14254.3|14259.3|14254.3|14253.2|14249.4|291
1666257900000|2022-10-20 09:25:00|14259.2|14254.2|14257.2|14255.2|14260.4|14256.3|14256.9|14251.9|274
1666258200000|2022-10-20 09:30:00|14257.3|14255.3|14254.6|14252.6|14258.2|14255.3|14252.4|14249.3|282
1666258500000|2022-10-20 09:35:00|14254.5|14252.5|14253.2|14248.2|14255.8|14252.5|14248.8|14245.3|352
1666258800000|2022-10-20 09:40:00|14253.1|14248.1|14250.2|14248.2|14253.2|14249|14249.7|14245.4|262
1666259100000|2022-10-20 09:45:00|14250.1|14248.1|14248.3|14243.3|14251.2|14248.2|14246.5|14242.7|225
1666259400000|2022-10-20 09:50:00|14248.6|14243.6|14249.1|14244.1|14249.4|14245.6|14245.6|14242.2|294
1666259700000|2022-10-20 09:55:00|14249|14244|14252|14247|14252.4|14248.7|14247.1|14243.9|233
1666260000000|2022-10-20 10:00:00|14252.1|14247.1|14253.5|14248.5|14255|14251.3|14252|14247|243
1666260300000|2022-10-20 10:05:00|14253.6|14248.6|14252.7|14247.7|14253.6|14250.1|14249.1|14245.5|217
1666260600000|2022-10-20 10:10:00|14252.8|14247.8|14254.2|14249.2|14254.9|14250.6|14251.5|14247.8|200
1666260900000|2022-10-20 10:15:00|14254.3|14249.3|14254|14249|14254.9|14249.9|14253|14248|190
1666261200000|2022-10-20 10:20:00|14254.1|14249.1|14253.3|14248.3|14255.3|14251.2|14252.7|14248.2|204
1666261500000|2022-10-20 10:25:00|14253.1|14248.1|14252.5|14247.5|14253.2|14249.6|14251.2|14246.7|231
1666261800000|2022-10-20 10:30:00|14252.6|14247.6|14248|14246|14252.7|14247.7|14247.5|14243.2|364
1666262100000|2022-10-20 10:35:00|14247.9|14245.9|14243.1|14238.1|14249.4|14245.9|14243.1|14238.1|293
1666262400000|2022-10-20 10:40:00|14243|14238|14234.9|14229.9|14243.1|14239.2|14233|14229.6|469
1666262700000|2022-10-20 10:45:00|14234.8|14229.8|14239.4|14237.4|14241.5|14238|14233.2|14229.8|468
1666263000000|2022-10-20 10:50:00|14240.5|14235.5|14231.3|14226.3|14240.5|14237.2|14229.3|14225.8|424
1666263300000|2022-10-20 10:55:00|14231.4|14226.4|14231|14226|14234.7|14230.5|14227.5|14222.9|440
1666263600000|2022-10-20 11:00:00|14230.9|14225.9|14230.5|14225.5|14233.1|14229.5|14227.8|14223.5|458
1666263900000|2022-10-20 11:05:00|14229.9|14224.9|14225.4|14220.4|14232.3|14227.7|14223.9|14220.1|387
1666264200000|2022-10-20 11:10:00|14225.5|14220.5|14221.5|14216.5|14226|14222.6|14218.8|14213.8|407
1666264500000|2022-10-20 11:15:00|14221.4|14216.4|14222.1|14220.1|14224.2|14221|14220.4|14215.4|331
1666264800000|2022-10-20 11:20:00|14222|14220|14229.2|14224.2|14229.6|14225.7|14221.5|14218.1|348
1666265100000|2022-10-20 11:25:00|14229.3|14224.3|14227.7|14225.7|14230.8|14227.2|14226.7|14223.5|284
1666265400000|2022-10-20 11:30:00|14227.6|14225.6|14229.3|14224.3|14231.5|14227.9|14224.4|14222.4|331
1666265700000|2022-10-20 11:35:00|14229.2|14224.2|14230.9|14225.9|14233.4|14229.8|14227.5|14224|344
1666266000000|2022-10-20 11:40:00|14230.8|14225.8|14234.1|14232.1|14234.2|14232.2|14228.9|14225.3|292
1666266300000|2022-10-20 11:45:00|14234|14232|14232.6|14227.6|14235.3|14232.2|14228.5|14225.2|367
1666266600000|2022-10-20 11:50:00|14232.7|14227.7|14229.9|14224.9|14232.7|14229.5|14227.9|14223.8|301
1666266900000|2022-10-20 11:55:00|14229.8|14224.8|14227.4|14222.4|14229.9|14224.9|14222.9|14218.8|410
1666267200000|2022-10-20 12:00:00|14227.5|14222.5|14226.3|14221.3|14228.8|14225.1|14222.8|14219.1|396
1666267500000|2022-10-20 12:05:00|14225.7|14220.7|14226.4|14224.4|14229.9|14225.8|14222.2|14218.7|280
1666267800000|2022-10-20 12:10:00|14226.3|14224.3|14230.4|14225.4|14232.2|14227.9|14226.2|14222.4|306
1666268100000|2022-10-20 12:15:00|14230.3|14225.3|14223.1|14221.1|14230.9|14227.5|14222.7|14218.4|417
1666268400000|2022-10-20 12:20:00|14222.8|14220.8|14213|14208|14223.3|14220.8|14210.4|14206.9|539
1666268700000|2022-10-20 12:25:00|14212.6|14207.6|14215.9|14210.9|14218.7|14215|14211.8|14207.4|415
1666269000000|2022-10-20 12:30:00|14216|14211|14217.2|14212.2|14221.1|14216.1|14208.4|14203.4|621
1666269300000|2022-10-20 12:35:00|14217.1|14212.1|14224|14219|14226.8|14222.1|14216.8|14211.9|625
1666269600000|2022-10-20 12:40:00|14224.1|14219.1|14236.3|14231.3|14237|14232|14222.4|14218.8|546
1666269900000|2022-10-20 12:45:00|14236.5|14231.5|14233.2|14228.2|14239.2|14234.2|14231.7|14226.7|575
1666270200000|2022-10-20 12:50:00|14233.6|14228.6|14230.3|14225.3|14234.4|14229.4|14225.9|14222.5|506
1666270500000|2022-10-20 12:55:00|14230.5|14225.5|14238.1|14233.1|14239.1|14235.3|14228.2|14224|567
1666270800000|2022-10-20 13:00:00|14238|14233|14235.4|14230.4|14239.2|14234.2|14233.6|14229.6|507
1666271100000|2022-10-20 13:05:00|14235.5|14230.5|14231|14226|14235.8|14232.3|14229.7|14224.8|522
1666271400000|2022-10-20 13:10:00|14230.9|14225.9|14232.1|14227.1|14234.3|14230.7|14230.7|14225.7|435
1666271700000|2022-10-20 13:15:00|14232|14227|14231.2|14226.2|14233.9|14229.4|14230|14225.1|468
1666272000000|2022-10-20 13:20:00|14231.1|14226.1|14227.9|14225.9|14231.1|14227.7|14226.5|14222.9|327
1666272300000|2022-10-20 13:25:00|14227.6|14225.6|14231.8|14229.8|14233.3|14229.8|14227.6|14224.7|390
1666272600000|2022-10-20 13:30:00|14231.9|14229.9|14233.1|14228.1|14236.7|14232|14230.1|14226.6|545
1666272900000|2022-10-20 13:35:00|14233.2|14228.2|14235.3|14230.3|14236.1|14232|14230.9|14225.9|554
1666273200000|2022-10-20 13:40:00|14235.2|14230.2|14234.3|14229.3|14239|14234|14232.3|14227.3|549
1666273500000|2022-10-20 13:45:00|14234.4|14229.4|14232.7|14227.7|14234.9|14229.9|14227.4|14222.5|549
1666273800000|2022-10-20 13:50:00|14232.3|14227.3|14232.1|14227.1|14233.2|14229|14227.7|14222.7|504
1666274100000|2022-10-20 13:55:00|14231.5|14226.5|14232|14227|14232.4|14228.1|14228|14223|425
1666274400000|2022-10-20 14:00:00|14232.1|14227.1|14217.5|14212.5|14232.6|14227.6|14217.5|14212.5|426
1666274700000|2022-10-20 14:05:00|14217.4|14212.4|14212.4|14207.4|14218.4|14213.4|14211.5|14206.9|474
1666275000000|2022-10-20 14:10:00|14212.3|14207.3|14202.4|14197.4|14213.9|14208.9|14197.4|14192.4|453
1666275300000|2022-10-20 14:15:00|14202.5|14197.5|14192.9|14187.9|14204.1|14199.1|14191.7|14186.7|509
1666275600000|2022-10-20 14:20:00|14192.8|14187.8|14192.1|14187.1|14195.4|14190.4|14190.4|14185.4|530
1666275900000|2022-10-20 14:25:00|14192|14187|14189.3|14184.3|14196.2|14191.2|14187.8|14182.8|406
1666276200000|2022-10-20 14:30:00|14188.9|14183.9|14194.7|14189.7|14197.8|14193.6|14187.2|14182.8|449
1666276500000|2022-10-20 14:35:00|14193.8|14188.8|14197.4|14192.4|14199.9|14194.9|14193.6|14188.6|442
1666276800000|2022-10-20 14:40:00|14197.5|14192.5|14203.7|14198.7|14204.8|14199.8|14197|14192|479
1666277100000|2022-10-20 14:45:00|14203.8|14198.8|14201.2|14196.2|14205.6|14200.6|14198|14194.4|513
1666277400000|2022-10-20 14:50:00|14200.9|14195.9|14192.9|14187.9|14201.2|14197.4|14190.4|14186|506
1666277700000|2022-10-20 14:55:00|14192.8|14187.8|14188.1|14186.1|14192.8|14187.8|14186|14182.3|536
1666278000000|2022-10-20 15:00:00|14189.7|14184.7|14192.8|14187.8|14195|14190|14188.4|14184.5|425
1666278300000|2022-10-20 15:05:00|14193.3|14188.3|14190.8|14185.8|14194.1|14189.1|14188.8|14183.9|363
1666278600000|2022-10-20 15:10:00|14190.7|14185.7|14190.3|14185.3|14192.3|14187.8|14188.1|14184|396
1666278900000|2022-10-20 15:15:00|14190.4|14185.4|14199.2|14194.2|14199.3|14194.3|14190.3|14185.3|354
1666279200000|2022-10-20 15:20:00|14199.1|14194.1|14198.7|14193.7|14201|14197.4|14196.9|14191.9|317
1666279500000|2022-10-20 15:25:00|14198.6|14193.6|14199.8|14194.8|14202.1|14198.6|14197.6|14193.1|304
1666279800000|2022-10-20 15:30:00|14199.9|14194.9|14201.1|14196.1|14202.1|14198.7|14197.4|14193.6|305
1666280100000|2022-10-20 15:35:00|14201|14196|14197.8|14192.8|14201.3|14196.3|14194.5|14190.3|258
1666280400000|2022-10-20 15:40:00|14197.7|14192.7|14196.7|14191.7|14198.4|14194.1|14195.1|14190.2|288
1666280700000|2022-10-20 15:45:00|14196.3|14191.3|14198|14193|14200.1|14195.1|14195.6|14190.6|272
1666281000000|2022-10-20 15:50:00|14197.9|14192.9|14199.5|14194.5|14199.7|14194.7|14195.5|14190.5|280
1666281300000|2022-10-20 15:55:00|14199.7|14194.7|14203.1|14198.1|14203.5|14199.9|14198.3|14194.5|299
1666281600000|2022-10-20 16:00:00|14203|14198|14210.3|14205.3|14210.8|14205.8|14202.6|14197.6|397
1666281900000|2022-10-20 16:05:00|14210.4|14205.4|14214.2|14209.2|14216|14211|14209.6|14204.6|365
1666282200000|2022-10-20 16:10:00|14214.3|14209.3|14215.3|14210.3|14215.7|14210.7|14212.8|14207.8|361
1666282500000|2022-10-20 16:15:00|14215.2|14210.2|14212.2|14207.2|14215.7|14210.7|14209.7|14204.7|266
1666282800000|2022-10-20 16:20:00|14212.3|14207.3|14215.2|14210.2|14217.3|14212.3|14212.3|14207.3|370
1666283100000|2022-10-20 16:25:00|14215|14210|14220|14215|14222.5|14217.5|14215|14210|366
1666283400000|2022-10-20 16:30:00|14219.9|14214.9|14219.5|14214.5|14223.8|14218.8|14218|14213|372
1666283700000|2022-10-20 16:35:00|14219.6|14214.6|14219.8|14214.8|14221.5|14216.5|14218.2|14213.2|378
1666284000000|2022-10-20 16:40:00|14219.9|14214.9|14219.6|14214.6|14220.1|14215.1|14217|14212|306
1666284300000|2022-10-20 16:45:00|14219.5|14214.5|14221.7|14216.7|14224.9|14221.1|14218.9|14214.5|342
1666284600000|2022-10-20 16:50:00|14221.6|14216.6|14221.1|14216.1|14222.6|14218.2|14218.9|14215|318
1666284900000|2022-10-20 16:55:00|14221.2|14216.2|14220.8|14215.8|14222.2|14217.2|14218|14213.7|313
1666285200000|2022-10-20 17:00:00|14220.7|14215.7|14221.8|14216.8|14224.6|14219.6|14218.8|14215.1|335
1666285500000|2022-10-20 17:05:00|14221.7|14216.7|14231.2|14226.2|14232.4|14229|14221.3|14216.3|391
1666285800000|2022-10-20 17:10:00|14231.3|14226.3|14231.5|14226.5|14231.8|14226.8|14226.2|14221.2|386
1666286100000|2022-10-20 17:15:00|14231.4|14226.4|14235.1|14230.1|14235.8|14230.8|14231.4|14226.4|416
1666286400000|2022-10-20 17:20:00|14235.2|14230.2|14233.7|14228.7|14235.8|14230.8|14229.9|14224.9|340
1666286700000|2022-10-20 17:25:00|14233.4|14228.4|14232|14227|14233.9|14228.9|14230.7|14225.7|338
1666287000000|2022-10-20 17:30:00|14231.9|14226.9|14233.4|14228.4|14234.4|14229.4|14231|14226|348
1666287300000|2022-10-20 17:35:00|14233.5|14228.5|14230.6|14225.6|14233.7|14228.7|14229.5|14224.5|280
1666287600000|2022-10-20 17:40:00|14230.8|14225.8|14232.8|14227.8|14232.9|14228.7|14230.4|14225.4|273
1666287900000|2022-10-20 17:45:00|14232.7|14227.7|14236.1|14231.1|14237|14233.4|14232.4|14227.4|325
1666288200000|2022-10-20 17:50:00|14236.2|14231.2|14235.1|14230.1|14239.1|14234.1|14235|14230|349
1666288500000|2022-10-20 17:55:00|14235.2|14230.2|14237.2|14232.2|14237.4|14232.4|14233.3|14228.3|279
1666288800000|2022-10-20 18:00:00|14237.3|14232.3|14238.7|14233.7|14241.5|14236.5|14236|14231|319
1666289100000|2022-10-20 18:05:00|14238.6|14233.6|14244.2|14239.2|14245.7|14240.7|14238.5|14233.5|298
1666289400000|2022-10-20 18:10:00|14244.1|14239.1|14245.8|14240.8|14246|14241|14243.3|14238.3|214
1666289700000|2022-10-20 18:15:00|14245.7|14240.7|14245.7|14240.7|14246.3|14241.3|14243.1|14238.1|300
1666290000000|2022-10-20 18:20:00|14245.6|14240.6|14246.8|14241.8|14248|14244.1|14245.1|14240.1|232
1666290300000|2022-10-20 18:25:00|14246.9|14241.9|14248.3|14243.3|14248.4|14243.4|14245.6|14240.6|257
1666290600000|2022-10-20 18:30:00|14248.4|14243.4|14237.4|14232.4|14248.4|14243.4|14236.6|14231.6|318
1666290900000|2022-10-20 18:35:00|14237.3|14232.3|14243.3|14238.3|14244.1|14240.5|14236.6|14231.6|349
1666291200000|2022-10-20 18:40:00|14243.2|14238.2|14245.9|14240.9|14246.3|14241.3|14243.2|14238.2|299
1666291500000|2022-10-20 18:45:00|14245.8|14240.8|14245.3|14240.3|14246.9|14241.9|14243.5|14238.5|293
1666291800000|2022-10-20 18:50:00|14245.2|14240.2|14245.1|14240.1|14246.3|14242.8|14243.4|14238.4|267
1666292100000|2022-10-20 18:55:00|14245|14240|14244.9|14239.9|14246.5|14241.5|14241.4|14236.4|319
1666292400000|2022-10-20 19:00:00|14245|14240|14246.1|14241.1|14246.2|14241.2|14243.2|14238.2|265
1666292700000|2022-10-20 19:05:00|14246|14241|14241.8|14236.8|14246.1|14241.1|14239.9|14234.9|325
1666293000000|2022-10-20 19:10:00|14242|14237|14245.8|14240.8|14247|14242|14241.5|14236.5|290
1666293300000|2022-10-20 19:15:00|14245.9|14240.9|14246.9|14241.9|14247.3|14242.3|14245.7|14240.7|247
1666293600000|2022-10-20 19:20:00|14247|14242|14247.4|14242.4|14249.1|14244.1|14246.2|14241.2|332
1666293900000|2022-10-20 19:25:00|14247.5|14242.5|14249.5|14244.5|14250.8|14245.8|14246.7|14241.7|266
1666294200000|2022-10-20 19:30:00|14249.6|14244.6|14250.2|14245.2|14250.7|14245.7|14249.3|14244.3|247
1666294500000|2022-10-20 19:35:00|14250.3|14245.3|14249.3|14244.3|14251.5|14247.9|14248.8|14244.1|256
1666294800000|2022-10-20 19:40:00|14249.4|14244.4|14245.4|14240.4|14250.2|14245.2|14245.1|14240.1|306
1666295100000|2022-10-20 19:45:00|14245.7|14240.7|14247|14242|14247.7|14242.7|14245.4|14240.4|261
1666295400000|2022-10-20 19:50:00|14247.1|14242.1|14243.2|14238.2|14247.3|14242.3|14242.6|14237.6|176
1666295700000|2022-10-20 19:55:00|14243.1|14238.1|14242.9|14237.9|14245.8|14240.8|14240.1|14235.1|287
1666296000000|2022-10-20 20:00:00|14243|14238|14242.3|14237.3|14243.3|14238.3|14241.5|14236.5|176
1666296300000|2022-10-20 20:05:00|14242.2|14237.2|14241.9|14236.9|14244.6|14239.6|14241.8|14236.8|166
1666296600000|2022-10-20 20:10:00|14242|14237|14241|14236|14243|14238|14240.8|14235.8|211
1666296900000|2022-10-20 20:15:00|14241.2|14236.2|14242.1|14237.1|14242.8|14237.8|14241.2|14236.2|208
1666297200000|2022-10-20 20:20:00|14242.2|14237.2|14242.4|14237.4|14242.6|14237.6|14241.7|14236.7|179
1666297500000|2022-10-20 20:25:00|14242.5|14237.5|14241.6|14236.6|14242.7|14237.7|14241|14236|136
1666297800000|2022-10-20 20:30:00|14241.5|14236.5|14242.2|14237.2|14242.6|14237.6|14241.4|14236.4|64
1666298100000|2022-10-20 20:35:00|14242.1|14237.1|14241.9|14236.9|14242.3|14237.3|14241.7|14236.7|47
1666298400000|2022-10-20 20:40:00|14241.8|14236.8|14241.2|14236.2|14241.8|14236.8|14241|14236|76
1666298700000|2022-10-20 20:45:00|14241|14236|14242.3|14237.3|14242.6|14237.6|14241|14236|80
1666299000000|2022-10-20 20:50:00|14242.1|14237.1|14242|14237|14242.5|14237.5|14241.7|14236.7|80
1666299300000|2022-10-20 20:55:00|14242.1|14237.1|14242.9|14236.2|14246.5|14237.3|14241.2|14232.8|109
1666299600000|2022-10-20 21:00:00|14242.8|14236|14243.4|14235.6|14243.6|14237.1|14242|14235.3|30
1666299900000|2022-10-20 21:05:00|14243.2|14235.8|14246.6|14238.6|14250.6|14238.6|14243.2|14234.9|48
1666300200000|2022-10-20 21:10:00|14246.7|14238.2|14246.7|14230.7|14250.5|14239.3|14245.9|14230.5|108
1666300500000|2022-10-20 21:15:00|14247.2|14231.2|14247.4|14232.7|14248.8|14234.2|14246.2|14230.2|64
1666300800000|2022-10-20 21:20:00|14247.6|14232.5|14246|14230|14248.2|14232.5|14245.8|14229.8|30
1666301100000|2022-10-20 21:25:00|14247.6|14231.6|14246.9|14230.9|14249.4|14236.7|14245.3|14229.3|105
1666301400000|2022-10-20 21:30:00|14246.7|14230.7|14246.6|14230.6|14247.7|14237.9|14242.9|14228.5|150
1666301700000|2022-10-20 21:35:00|14246.2|14232.3|14245.2|14233.1|14246.6|14234.3|14241.8|14225.8|122
1666302000000|2022-10-20 21:40:00|14245.5|14233|14245.6|14229.6|14248.1|14236.6|14243.4|14227.4|156
1666302300000|2022-10-20 21:45:00|14246.7|14233.8|14241.2|14231.1|14246.9|14237.6|14240.5|14228.8|287
1666302600000|2022-10-20 21:50:00|14241.1|14230.8|14245.4|14229.4|14245.6|14232.3|14241.1|14227.6|173
1666302900000|2022-10-20 21:55:00|14245.2|14229.2|14244.2|14231.4|14250.8|14235.9|14241.8|14225.8|150
1666303200000|2022-10-20 22:00:00|14243.1|14231.7|14233.9|14217.9|14247.9|14232.5|14229.3|14213.3|330
1666303500000|2022-10-20 22:05:00|14231.2|14215.2|14248.5|14239.2|14253.1|14240|14231.2|14215.2|242
1666303800000|2022-10-20 22:10:00|14248.6|14238.9|14248.2|14239.9|14249|14240.3|14248.2|14238.7|33
1666304100000|2022-10-20 22:15:00|14249.5|14240.2|14249.7|14239|14252.3|14240.2|14248.9|14236|61
1666304400000|2022-10-20 22:20:00|14249.4|14239.3|14249.9|14238.9|14251.3|14239.5|14249.2|14236.5|52
1666304700000|2022-10-20 22:25:00|14250|14238.7|14249.6|14238.8|14250.2|14239.3|14249.3|14238.2|44
1666305000000|2022-10-20 22:30:00|14249.8|14239|14249.4|14239.6|14251.3|14239.9|14248.7|14237.1|75
1666305300000|2022-10-20 22:35:00|14249.3|14240|14249.5|14239.4|14251.3|14240|14248.9|14236.8|60
1666305600000|2022-10-20 22:40:00|14249.6|14239.2|14249.6|14239.7|14255.6|14239.9|14248.6|14235|52
1666305900000|2022-10-20 22:45:00|14249.2|14240|14249.6|14240.4|14251|14240.6|14248.4|14236.7|66
1666306200000|2022-10-20 22:50:00|14249.7|14240.3|14249|14241|14250.7|14241.2|14248.7|14238.6|48
1666306500000|2022-10-20 22:55:00|14248.8|14241.1|14249.3|14240.8|14252.6|14241.5|14248.8|14237.7|39
1666306800000|2022-10-20 23:00:00|14248.7|14241.3|14247.4|14239.9|14251.1|14241.8|14245.9|14238.5|106
1666307100000|2022-10-20 23:05:00|14247.5|14240|14249.6|14243.6|14250.9|14244.4|14246|14239.6|142
1666307400000|2022-10-20 23:10:00|14249.7|14243.5|14251.2|14246.2|14251.5|14246.5|14247.7|14242.7|207
1666307700000|2022-10-20 23:15:00|14251.3|14246.3|14250.9|14245.9|14251.9|14246.9|14247.1|14242.1|118
1666308000000|2022-10-20 23:20:00|14251|14246|14252.6|14247.6|14253.3|14248.3|14250.9|14245.9|105
1666308300000|2022-10-20 23:25:00|14252.5|14247.5|14252.8|14247.8|14252.8|14247.8|14252.3|14247.3|61
1666308600000|2022-10-20 23:30:00|14252.7|14247.7|14254.2|14249.2|14254.5|14249.5|14250.5|14246.9|101
1666308900000|2022-10-20 23:35:00|14254.3|14249.3|14250.8|14245.8|14254.9|14249.9|14249.3|14245.7|103
1666309200000|2022-10-20 23:40:00|14250.9|14245.9|14251.6|14246.6|14253.2|14248.2|14249.3|14245.2|127
1666309500000|2022-10-20 23:45:00|14251.5|14246.5|14250.9|14245.9|14252|14247|14250.1|14245.1|96
1666309800000|2022-10-20 23:50:00|14251|14246|14252.9|14247.9|14253.2|14248.2|14250.9|14245.9|114
1666310100000|2022-10-20 23:55:00|14252.8|14247.8|14251.6|14246.6|14253|14248|14251.4|14246.4|129
1666310400000|2022-10-21 00:00:00|14251.5|14246.5|14251.2|14246.2|14253.1|14248.9|14246.4|14241.4|319
1666310700000|2022-10-21 00:05:00|14251.1|14246.1|14253.2|14248.2|14254.9|14251.2|14250|14246.1|268
1666311000000|2022-10-21 00:10:00|14253.3|14248.3|14256.6|14254.6|14260.8|14257.2|14251.8|14248.2|342
1666311300000|2022-10-21 00:15:00|14256.3|14254.3|14257.5|14255.5|14260.8|14257.2|14255.8|14251.9|327
1666311600000|2022-10-21 00:20:00|14257.6|14255.6|14261|14256|14261|14257.4|14255.9|14252.3|259
1666311900000|2022-10-21 00:25:00|14261.1|14256.1|14257.4|14252.4|14261.1|14257.7|14254.6|14251.2|249
1666312200000|2022-10-21 00:30:00|14257.3|14252.3|14261.1|14256.1|14264.5|14260.2|14255.1|14251.5|344
1666312500000|2022-10-21 00:35:00|14259.5|14257.5|14256.4|14251.4|14262|14257.8|14254.1|14250.5|269
1666312800000|2022-10-21 00:40:00|14256.3|14251.3|14256.7|14251.7|14258.6|14253.6|14253.9|14249.6|316
1666313100000|2022-10-21 00:45:00|14256.8|14251.8|14254.9|14252.9|14258.1|14253.5|14254.9|14250.6|306
1666313400000|2022-10-21 00:50:00|14256.4|14251.4|14254.5|14249.5|14257.4|14253.2|14252.3|14248.7|286
1666313700000|2022-10-21 00:55:00|14254.4|14249.4|14254.3|14252.3|14258.9|14255.4|14254.2|14249.4|295
1666314000000|2022-10-21 01:00:00|14255.3|14250.3|14258.6|14253.6|14261.2|14257.2|14253.4|14249.8|300
1666314300000|2022-10-21 01:05:00|14258.5|14253.5|14261.5|14256.5|14262.7|14259.1|14257.8|14252.8|246
1666314600000|2022-10-21 01:10:00|14261.6|14256.6|14261|14256|14262.4|14258.6|14259.2|14255.6|138
1666314900000|2022-10-21 01:15:00|14260.9|14255.9|14256.3|14251.3|14260.9|14257.7|14255.7|14251.2|290
1666315200000|2022-10-21 01:20:00|14256.2|14251.2|14260.6|14255.6|14260.6|14255.8|14256.2|14251.2|209
1666315500000|2022-10-21 01:25:00|14260.5|14255.5|14259.9|14257.9|14263.2|14259.8|14258.4|14255.2|195
1666315800000|2022-10-21 01:30:00|14260|14258|14265.2|14260.2|14265.7|14262.3|14259.1|14255.5|263
1666316100000|2022-10-21 01:35:00|14265.3|14260.3|14261.7|14256.7|14266.2|14262.9|14259.2|14254.4|303
1666316400000|2022-10-21 01:40:00|14261.6|14256.6|14260.4|14255.4|14261.6|14257.5|14257.8|14253.9|267
1666316700000|2022-10-21 01:45:00|14260.5|14255.5|14258.8|14253.8|14262.1|14258.6|14256.7|14253.1|251
1666317000000|2022-10-21 01:50:00|14258.9|14253.9|14258|14256|14260.3|14256.7|14257.3|14253.8|206
1666317300000|2022-10-21 01:55:00|14257.9|14255.9|14258.3|14256.3|14261.7|14257.9|14257.6|14254.2|239
1666317600000|2022-10-21 02:00:00|14258.4|14256.4|14261.7|14256.7|14262|14258.5|14257.7|14254.2|174
1666317900000|2022-10-21 02:05:00|14261.8|14256.8|14264.5|14259.5|14265.3|14262.1|14259.4|14255.7|167
1666318200000|2022-10-21 02:10:00|14264.4|14259.4|14262.1|14257.1|14265.1|14261.4|14260.6|14255.9|270
1666318500000|2022-10-21 02:15:00|14262.2|14257.2|14259.2|14257.2|14262.2|14257.6|14258.9|14255.2|167
1666318800000|2022-10-21 02:20:00|14259.1|14257.1|14256.3|14254.3|14259.1|14257.1|14254.3|14250.7|229
1666319100000|2022-10-21 02:25:00|14256.4|14254.4|14258.4|14253.4|14259.9|14255.4|14255.8|14252.3|225
1666319400000|2022-10-21 02:30:00|14258.2|14253.2|14254.6|14252.6|14258.6|14254.6|14253.6|14249.8|209
1666319700000|2022-10-21 02:35:00|14254.7|14252.7|14260.7|14255.7|14260.7|14256.7|14254.6|14252.2|215
1666320000000|2022-10-21 02:40:00|14260.8|14255.8|14259.5|14257.5|14262.7|14259.6|14259.3|14255.8|258
1666320300000|2022-10-21 02:45:00|14259.4|14257.4|14262.9|14257.9|14263.2|14258.6|14259.1|14255.5|269
1666320600000|2022-10-21 02:50:00|14262.8|14257.8|14260.2|14258.2|14263.1|14259.3|14259.4|14255.7|189
1666320900000|2022-10-21 02:55:00|14260.1|14258.1|14259.4|14257.4|14261.4|14258.1|14258.9|14255.5|108
1666321200000|2022-10-21 03:00:00|14259.5|14257.5|14258.3|14256.3|14262.1|14258.8|14258.2|14254.6|175
1666321500000|2022-10-21 03:05:00|14258.2|14256.2|14256.8|14254.8|14259.5|14256.2|14256.6|14253.2|184
1666321800000|2022-10-21 03:10:00|14256.9|14254.9|14255.3|14250.3|14258.4|14255.1|14253.4|14249.4|189
1666322100000|2022-10-21 03:15:00|14255.4|14250.4|14255.2|14250.2|14256.3|14252.3|14252.6|14249.1|170
1666322400000|2022-10-21 03:20:00|14253.8|14251.8|14254.5|14252.5|14255.9|14252.7|14253|14249.5|129
1666322700000|2022-10-21 03:25:00|14254.4|14252.4|14256.5|14251.5|14256.9|14253.3|14253.8|14250.3|137
1666323000000|2022-10-21 03:30:00|14256.6|14251.6|14260.2|14255.2|14261.9|14258.3|14254.8|14251.4|192
1666323300000|2022-10-21 03:35:00|14260.3|14255.3|14264.8|14259.8|14264.9|14260.1|14258.5|14253.5|256
1666323600000|2022-10-21 03:40:00|14264.7|14259.7|14266.9|14264.9|14267.9|14264.9|14261.5|14258.2|172
1666323900000|2022-10-21 03:45:00|14267.1|14265.1|14267.5|14262.5|14268.8|14265.4|14265.8|14260.8|299
1666324200000|2022-10-21 03:50:00|14267.6|14262.6|14266.3|14261.3|14268.9|14265.4|14264.6|14261.2|205
1666324500000|2022-10-21 03:55:00|14265.7|14260.7|14266.4|14264.4|14268.1|14264.6|14265.3|14260.7|205
1666324800000|2022-10-21 04:00:00|14266.5|14264.5|14267.3|14265.3|14269.2|14265.8|14266.3|14262.7|204
1666325100000|2022-10-21 04:05:00|14267.2|14265.2|14267.7|14265.7|14268.9|14266.2|14266.6|14263.3|140
1666325400000|2022-10-21 04:10:00|14269|14264|14269.7|14264.7|14270.7|14267.3|14266.6|14263.2|154
1666325700000|2022-10-21 04:15:00|14269.8|14264.8|14271|14266|14271.7|14268.6|14268.5|14264.8|202
1666326000000|2022-10-21 04:20:00|14271.1|14266.1|14268.5|14266.5|14271.1|14266.7|14267.7|14264.2|185
1666326300000|2022-10-21 04:25:00|14268.4|14266.4|14268.2|14266.2|14270.2|14266.8|14266.7|14263.1|141
1666326600000|2022-10-21 04:30:00|14268.1|14266.1|14271.2|14266.2|14271.4|14268|14267.8|14264.4|164
1666326900000|2022-10-21 04:35:00|14271.3|14266.3|14271.3|14266.3|14272.1|14268.7|14269.2|14265.9|149
1666327200000|2022-10-21 04:40:00|14271.2|14266.2|14269.7|14264.7|14271.7|14268.4|14269|14264|183
1666327500000|2022-10-21 04:45:00|14270|14265|14268.5|14266.5|14270.7|14267.3|14267.7|14264.2|158
1666327800000|2022-10-21 04:50:00|14268.4|14266.4|14269.4|14267.4|14271|14267.6|14267.8|14264.4|129
1666328100000|2022-10-21 04:55:00|14269.5|14267.5|14267.1|14265.1|14272.2|14268.7|14267|14264.2|181
1666328400000|2022-10-21 05:00:00|14267.2|14265.2|14269.4|14264.4|14269.8|14266.3|14266.9|14263.6|205
1666328700000|2022-10-21 05:05:00|14269.3|14264.3|14270.4|14265.4|14271.7|14268.1|14267.6|14264.1|192
1666329000000|2022-10-21 05:10:00|14268.9|14266.9|14270|14268|14272.1|14269.1|14268.9|14266.4|135
1666329300000|2022-10-21 05:15:00|14270.1|14268.1|14270.1|14268.1|14272.1|14268.9|14269.1|14265.9|118
1666329600000|2022-10-21 05:20:00|14270.2|14268.2|14271.4|14269.4|14274.2|14270.8|14269.1|14265.6|193
1666329900000|2022-10-21 05:25:00|14271.3|14269.3|14271.6|14269.6|14272.8|14269.6|14269.9|14266.5|151
1666330200000|2022-10-21 05:30:00|14273.1|14268.1|14269.3|14267.3|14274.3|14270.7|14269|14265.7|198
1666330500000|2022-10-21 05:35:00|14269.4|14267.4|14270.6|14265.6|14270.8|14267.7|14267.5|14264.4|195
1666330800000|2022-10-21 05:40:00|14270.7|14265.7|14270.8|14265.8|14272.8|14269.2|14268.1|14264.6|211
1666331100000|2022-10-21 05:45:00|14270.7|14265.7|14271.7|14266.7|14271.7|14268.2|14269.3|14264.5|229
1666331400000|2022-10-21 05:50:00|14271.6|14266.6|14270.3|14268.3|14272.1|14268.7|14269.4|14266.1|123
1666331700000|2022-10-21 05:55:00|14270.2|14268.2|14270.3|14268.3|14272.2|14268.6|14266.6|14264.5|214
1666332000000|2022-10-21 06:00:00|14272|14267|14270.4|14268.4|14274.4|14271|14268.8|14265.4|280
1666332300000|2022-10-21 06:05:00|14270.3|14268.3|14267.1|14265.1|14273.6|14270.1|14266.6|14263.3|272
1666332600000|2022-10-21 06:10:00|14267.2|14265.2|14270|14265|14271|14267.2|14265.8|14262.9|242
1666332900000|2022-10-21 06:15:00|14270.1|14265.1|14273.4|14271.4|14274.9|14271.5|14267.9|14264.4|192
1666333200000|2022-10-21 06:20:00|14273.3|14271.3|14274.4|14269.4|14276.3|14272.5|14270.4|14266.8|353
1666333500000|2022-10-21 06:25:00|14274.5|14269.5|14275.5|14273.5|14276.5|14273.6|14272.7|14268.9|235
1666333800000|2022-10-21 06:30:00|14275.6|14273.6|14276.9|14274.9|14277.6|14274.9|14271.9|14268.3|350
1666334100000|2022-10-21 06:35:00|14276.8|14274.8|14273.8|14268.8|14277.9|14275.4|14272.1|14268.1|297
1666334400000|2022-10-21 06:40:00|14273.9|14268.9|14273|14268|14275.8|14272|14271.3|14267.7|309
1666334700000|2022-10-21 06:45:00|14273.1|14268.1|14271.5|14266.5|14273.1|14269.2|14268.7|14265.3|308
1666335000000|2022-10-21 06:50:00|14271.6|14266.6|14274.7|14269.7|14275.9|14272.1|14270.1|14266.6|246
1666335300000|2022-10-21 06:55:00|14274.8|14269.8|14277.5|14275.5|14279|14276.3|14270.2|14267.8|264
1666335600000|2022-10-21 07:00:00|14277.6|14275.6|14275|14273|14281|14277.6|14274.9|14272.2|378
1666335900000|2022-10-21 07:05:00|14274.9|14272.9|14275.8|14270.8|14276.8|14273.2|14272.1|14268.3|311
1666336200000|2022-10-21 07:10:00|14275.9|14270.9|14276.2|14271.2|14276.5|14272.2|14270.1|14266.2|322
1666336500000|2022-10-21 07:15:00|14276.4|14271.4|14269.3|14267.3|14276.5|14272.9|14268.3|14264.8|342
1666336800000|2022-10-21 07:20:00|14269.4|14267.4|14257|14255|14269.4|14267.4|14256.4|14251.4|470
1666337100000|2022-10-21 07:25:00|14258.3|14253.3|14258.5|14253.5|14260.2|14256.6|14254.9|14250.9|473
1666337400000|2022-10-21 07:30:00|14258.7|14253.7|14255.9|14253.9|14260.1|14256.9|14255.4|14252.1|350
1666337700000|2022-10-21 07:35:00|14255.7|14253.7|14259.9|14257.9|14262.5|14259|14255.5|14252.9|271
1666338000000|2022-10-21 07:40:00|14260|14258|14260.7|14255.7|14262.1|14258.9|14257.7|14253.6|308
1666338300000|2022-10-21 07:45:00|14260.6|14255.6|14263.8|14261.8|14265.5|14262|14259.7|14255.5|183
1666338600000|2022-10-21 07:50:00|14263.7|14261.7|14264.5|14262.5|14266.1|14262.9|14262.9|14259.2|255
1666338900000|2022-10-21 07:55:00|14264.4|14262.4|14267.8|14265.8|14269.4|14266.1|14264.4|14260.8|372
1666339200000|2022-10-21 08:00:00|14267.9|14265.9|14268.8|14266.8|14270.3|14267|14265.9|14262.4|393
1666339500000|2022-10-21 08:05:00|14268.9|14266.9|14274.4|14269.4|14276.3|14272.1|14268.8|14266|241
1666339800000|2022-10-21 08:10:00|14274.6|14269.6|14275.1|14273.1|14277.8|14273.5|14271.1|14267|350
1666340100000|2022-10-21 08:15:00|14275.2|14273.2|14277.8|14275.8|14281.6|14278.1|14275.2|14272.5|399
1666340400000|2022-10-21 08:20:00|14278.2|14276.2|14279|14277|14281.5|14278.8|14278.1|14275.1|311
1666340700000|2022-10-21 08:25:00|14278.9|14276.9|14279.2|14274.2|14282|14278.7|14276.6|14273.2|308
1666341000000|2022-10-21 08:30:00|14279.1|14274.1|14279.8|14277.8|14282|14278.6|14276.9|14273.4|304
1666341300000|2022-10-21 08:35:00|14279.9|14277.9|14283|14278|14283|14279.3|14277.9|14274.5|277
1666341600000|2022-10-21 08:40:00|14283.1|14278.1|14286|14281|14286.3|14283.1|14281.6|14278|280
1666341900000|2022-10-21 08:45:00|14286.2|14281.2|14285.7|14280.7|14286.2|14282.4|14282.6|14279.1|320
1666342200000|2022-10-21 08:50:00|14285.8|14280.8|14288.2|14283.2|14288.5|14285.1|14284.8|14280.4|175
1666342500000|2022-10-21 08:55:00|14288.3|14283.3|14288.7|14286.7|14290.1|14287.1|14286.7|14283.2|185
1666342800000|2022-10-21 09:00:00|14288.6|14286.6|14290|14285|14290.1|14287.1|14287.5|14283.5|233
1666343100000|2022-10-21 09:05:00|14289.9|14284.9|14289.1|14284.1|14294.5|14289.5|14287.6|14283.4|309
1666343400000|2022-10-21 09:10:00|14289|14284|14290.8|14285.8|14291.9|14288.7|14286.3|14282.7|302
1666343700000|2022-10-21 09:15:00|14290.9|14285.9|14291.9|14289.9|14293.3|14290.1|14290.5|14285.5|170
1666344000000|2022-10-21 09:20:00|14291.8|14289.8|14291.2|14289.2|14293.3|14290.1|14290.7|14287.3|273
1666344300000|2022-10-21 09:25:00|14291.3|14289.3|14291.6|14289.6|14293.1|14289.8|14290.7|14286.9|115
1666344600000|2022-10-21 09:30:00|14291.5|14289.5|14294.5|14289.5|14295|14291.9|14291.2|14288.3|250
1666344900000|2022-10-21 09:35:00|14294.3|14289.3|14293|14291|14295.3|14292|14291.9|14288.3|300
1666345200000|2022-10-21 09:40:00|14292.9|14290.9|14294.6|14292.6|14295.1|14293.1|14292.9|14289.6|199
1666345500000|2022-10-21 09:45:00|14294.5|14292.5|14293.8|14291.8|14294.8|14292.8|14293.5|14291.5|166
1666345800000|2022-10-21 09:50:00|14293.7|14291.7|14293.9|14291.9|14296|14292.8|14293.5|14290.4|214
1666346100000|2022-10-21 09:55:00|14293.8|14291.8|14294.9|14292.9|14295.1|14293.1|14293|14291|188
1666346400000|2022-10-21 10:00:00|14295.5|14293.5|14294.6|14292.6|14296|14294|14294.3|14292.3|162
1666346700000|2022-10-21 10:05:00|14294.5|14292.5|14293|14291|14294.7|14292.6|14290.6|14287.8|231
1666347000000|2022-10-21 10:10:00|14292.9|14290.9|14293.4|14291.4|14296.7|14293.9|14292.6|14289.9|253
1666347300000|2022-10-21 10:15:00|14293.5|14291.5|14294.2|14292.2|14296.6|14293.6|14292.2|14288.9|310
1666347600000|2022-10-21 10:20:00|14294.3|14292.3|14294.6|14292.6|14296.3|14292.9|14293.5|14290.5|180
1666347900000|2022-10-21 10:25:00|14294.5|14292.5|14295.7|14290.7|14296.8|14293.2|14293.9|14288.9|148
1666348200000|2022-10-21 10:30:00|14295.8|14290.8|14297.6|14295.6|14297.8|14295.8|14293.8|14289.9|191
1666348500000|2022-10-21 10:35:00|14297.5|14295.5|14297.3|14292.3|14297.9|14295.9|14295.6|14291.9|227
1666348800000|2022-10-21 10:40:00|14297.4|14292.4|14295.5|14293.5|14298.6|14295|14295.3|14291.7|234
1666349100000|2022-10-21 10:45:00|14295.6|14293.6|14295.7|14293.7|14298.3|14294.7|14294.6|14291.8|268
1666349400000|2022-10-21 10:50:00|14295.8|14293.8|14289.4|14284.4|14297.6|14293.9|14285.3|14281.2|354
1666349700000|2022-10-21 10:55:00|14289.1|14284.1|14288.8|14283.8|14290.8|14286.5|14285.2|14281.5|316
1666350000000|2022-10-21 11:00:00|14288.4|14283.4|14286.4|14281.4|14291|14287.1|14285.6|14280.6|313
1666350300000|2022-10-21 11:05:00|14286.7|14281.7|14279.6|14274.6|14287.3|14283|14278.9|14273.9|378
1666350600000|2022-10-21 11:10:00|14279.7|14274.7|14288.9|14283.9|14289.8|14284.8|14279.2|14274.2|358
1666350900000|2022-10-21 11:15:00|14289|14284|14283.5|14278.5|14289|14284|14282.7|14277.7|357
1666351200000|2022-10-21 11:20:00|14283.4|14278.4|14286.7|14281.7|14286.8|14282.5|14283|14278|340
1666351500000|2022-10-21 11:25:00|14286.6|14281.6|14285.8|14280.8|14287.8|14284.4|14284.9|14279.9|304
1666351800000|2022-10-21 11:30:00|14285.7|14280.7|14286.8|14281.8|14288.5|14283.5|14285.1|14280.1|279
1666352100000|2022-10-21 11:35:00|14286.9|14281.9|14289.9|14284.9|14290.3|14285.3|14285.9|14280.9|251
1666352400000|2022-10-21 11:40:00|14289.8|14284.8|14291.9|14286.9|14295.1|14290.1|14289.4|14284.4|334
1666352700000|2022-10-21 11:45:00|14290.4|14288.4|14295.8|14290.8|14295.8|14290.8|14289.7|14284.7|297
1666353000000|2022-10-21 11:50:00|14295.9|14290.9|14296|14291|14296.9|14291.9|14295.2|14290.2|239
1666353300000|2022-10-21 11:55:00|14296.2|14291.2|14298.5|14293.5|14299.3|14295.9|14296.2|14291.2|318
1666353600000|2022-10-21 12:00:00|14298.6|14293.6|14298.9|14296.9|14300.1|14297.2|14296.8|14292.5|344
1666353900000|2022-10-21 12:05:00|14298.8|14296.8|14299.5|14294.5|14300.3|14298.1|14296.9|14293.8|269
1666354200000|2022-10-21 12:10:00|14299.6|14294.6|14304.8|14302.8|14306.3|14302.9|14299.2|14294.6|293
1666354500000|2022-10-21 12:15:00|14305.3|14303.3|14311.3|14306.3|14312.4|14307.8|14304.7|14301.3|391
1666354800000|2022-10-21 12:20:00|14311.4|14306.4|14309|14307|14313.3|14309.6|14309|14305.4|443
1666355100000|2022-10-21 12:25:00|14310.5|14305.5|14313.2|14308.2|14313.4|14308.4|14306.7|14303.1|342
1666355400000|2022-10-21 12:30:00|14313.1|14308.1|14314.6|14309.6|14315.5|14312.1|14311.5|14306.5|294
1666355700000|2022-10-21 12:35:00|14314.5|14309.5|14313.1|14308.1|14315.4|14311.9|14311.9|14307.7|498
1666356000000|2022-10-21 12:40:00|14313.3|14308.3|14307.9|14302.9|14314|14309.6|14305.1|14300.1|536
1666356300000|2022-10-21 12:45:00|14308|14303|14310.2|14305.2|14310.9|14305.9|14305.7|14300.7|507
1666356600000|2022-10-21 12:50:00|14310.3|14305.3|14309.7|14304.7|14314|14309|14309.5|14304.5|540
1666356900000|2022-10-21 12:55:00|14309.6|14304.6|14288.5|14283.5|14310.4|14305.4|14278.9|14273.9|725
1666357200000|2022-10-21 13:00:00|14288.7|14283.7|14273|14268|14290|14285|14264|14259|920
1666357500000|2022-10-21 13:05:00|14274.2|14269.2|14264.5|14259.5|14277.3|14272.3|14260.1|14255.1|827
1666357800000|2022-10-21 13:10:00|14264.7|14259.7|14286.9|14281.9|14290.8|14285.8|14259.6|14254.6|921
1666358100000|2022-10-21 13:15:00|14286.6|14281.6|14283.6|14278.6|14286.7|14281.7|14273.1|14268.1|868
1666358400000|2022-10-21 13:20:00|14283.7|14278.7|14281.9|14276.9|14286.1|14281.1|14274.3|14269.3|790
1666358700000|2022-10-21 13:25:00|14280.4|14275.4|14272.8|14267.8|14280.9|14275.9|14268.6|14263.6|845
1666359000000|2022-10-21 13:30:00|14272.9|14267.9|14268.7|14263.7|14278.5|14273.5|14264.3|14259.3|936
1666359300000|2022-10-21 13:35:00|14268.8|14263.8|14259.3|14254.3|14272.4|14267.4|14252.8|14247.8|789
1666359600000|2022-10-21 13:40:00|14259.4|14254.4|14261.4|14256.4|14272|14267|14259.3|14254.3|727
1666359900000|2022-10-21 13:45:00|14261.5|14256.5|14249.7|14244.7|14261.5|14256.5|14249.6|14244.6|733
1666360200000|2022-10-21 13:50:00|14249.6|14244.6|14246.1|14241.1|14257|14252|14244.3|14239.3|767
1666360500000|2022-10-21 13:55:00|14246|14241|14244.1|14239.1|14250.6|14245.6|14240.4|14236.3|609
1666360800000|2022-10-21 14:00:00|14243.8|14238.8|14244.6|14239.6|14249.1|14244.1|14243.2|14238.2|594
1666361100000|2022-10-21 14:05:00|14244.3|14239.3|14231|14226|14245.9|14240.9|14228.9|14223.9|674
1666361400000|2022-10-21 14:10:00|14230.3|14225.3|14237.7|14232.7|14242.2|14237.2|14225.6|14220.6|699
1666361700000|2022-10-21 14:15:00|14237.6|14232.6|14244.6|14239.6|14250.5|14245.5|14237.6|14232.6|707
1666362000000|2022-10-21 14:20:00|14244.3|14239.3|14253.8|14248.8|14255.6|14250.6|14241|14236|705
1666362300000|2022-10-21 14:25:00|14253.6|14248.6|14265.6|14260.6|14266.5|14261.5|14252.7|14247.7|736
1666362600000|2022-10-21 14:30:00|14265.7|14260.7|14268.3|14263.3|14269|14264|14255.9|14250.9|736
1666362900000|2022-10-21 14:35:00|14268.5|14263.5|14255.2|14250.2|14272.6|14267.6|14255.2|14250.2|814
1666363200000|2022-10-21 14:40:00|14255.8|14250.8|14244.7|14239.7|14256.8|14251.8|14239.9|14234.9|906
1666363500000|2022-10-21 14:45:00|14246.4|14241.4|14228.3|14223.3|14246.9|14241.9|14227.3|14222.3|951
1666363800000|2022-10-21 14:50:00|14229.3|14224.3|14231.6|14226.6|14236|14231|14223.1|14218.1|931
1666364100000|2022-10-21 14:55:00|14231.5|14226.5|14246.6|14241.6|14247.4|14242.4|14228.4|14223.4|826
1666364400000|2022-10-21 15:00:00|14247|14242|14253.3|14248.3|14254.2|14249.2|14241.9|14236.9|720
1666364700000|2022-10-21 15:05:00|14253.2|14248.2|14238.5|14233.5|14253.3|14248.3|14238.1|14233.1|696
1666365000000|2022-10-21 15:10:00|14239.2|14234.2|14225|14220|14239.8|14234.8|14223.2|14218.2|863
1666365300000|2022-10-21 15:15:00|14225.2|14220.2|14231.3|14226.3|14234.3|14229.3|14222|14217|844
1666365600000|2022-10-21 15:20:00|14231.4|14226.4|14216.4|14211.4|14234|14229|14212.9|14207.9|836
1666365900000|2022-10-21 15:25:00|14216|14211|14222.9|14217.9|14223.8|14218.8|14206.6|14201.6|833
1666366200000|2022-10-21 15:30:00|14224.1|14219.1|14224.5|14219.5|14226.2|14221.2|14208.9|14203.9|866
1666366500000|2022-10-21 15:35:00|14224.4|14219.4|14236.8|14231.8|14241.1|14236.1|14223.1|14218.1|816
1666366800000|2022-10-21 15:40:00|14236.2|14231.2|14218.5|14213.5|14236.9|14231.9|14210|14205|875
1666367100000|2022-10-21 15:45:00|14218.1|14213.1|14199.7|14194.7|14227.1|14213.1|14198.3|14193.3|911
1666367400000|2022-10-21 15:50:00|14199.8|14194.8|14189.9|14184.9|14215.8|14199.8|14186.1|14181.1|920
1666367700000|2022-10-21 15:55:00|14189.8|14184.8|14179.3|14174.3|14196.6|14191.6|14178.9|14173.9|897
1666368000000|2022-10-21 16:00:00|14179|14174|14175.4|14170.4|14179|14174|14165.1|14160.1|865
1666368300000|2022-10-21 16:05:00|14176.3|14171.3|14182.5|14177.5|14190.4|14185.4|14175.7|14170.7|932
1666368600000|2022-10-21 16:10:00|14183|14178|14186.4|14181.4|14196.5|14191.5|14182|14177|858
1666368900000|2022-10-21 16:15:00|14186.3|14181.3|14202.7|14197.7|14207.1|14202.1|14186.3|14181.3|766
1666369200000|2022-10-21 16:20:00|14202.6|14197.6|14193.9|14188.9|14211.8|14206.8|14193.3|14188.3|864
1666369500000|2022-10-21 16:25:00|14193.8|14188.8|14201.8|14196.8|14207.8|14202.8|14188.8|14183.8|929
1666369800000|2022-10-21 16:30:00|14201.1|14196.1|14184.2|14179.2|14202.6|14197.6|14182.2|14177.2|886
1666370100000|2022-10-21 16:35:00|14183.3|14178.3|14190.3|14185.3|14193.6|14188.6|14180.5|14175.5|745
1666370400000|2022-10-21 16:40:00|14189.7|14184.7|14184.5|14179.5|14191|14186|14178.2|14173.2|754
1666370700000|2022-10-21 16:45:00|14184.2|14179.2|14176.3|14171.3|14184.6|14179.6|14172.7|14167.7|731
1666371000000|2022-10-21 16:50:00|14176.7|14171.7|14175.2|14170.2|14180|14175|14173.4|14168.4|607
1666371300000|2022-10-21 16:55:00|14175.1|14170.1|14178|14173|14181.7|14176.7|14173.6|14168.6|529
1666371600000|2022-10-21 17:00:00|14178.1|14173.1|14173.6|14168.6|14179.2|14174.2|14173|14168|560
1666371900000|2022-10-21 17:05:00|14172.2|14167.2|14177.1|14172.1|14177.4|14173.8|14172|14167|501
1666372200000|2022-10-21 17:10:00|14177|14172|14174.4|14169.4|14177|14172|14172.9|14167.9|421
1666372500000|2022-10-21 17:15:00|14174.3|14169.3|14176.1|14171.1|14178.1|14173.4|14173.6|14168.6|361
1666372800000|2022-10-21 17:20:00|14176.2|14171.2|14178.6|14173.6|14181.1|14176.1|14174.7|14169.7|435
1666373100000|2022-10-21 17:25:00|14178.7|14173.7|14182.3|14177.3|14182.7|14177.7|14176.8|14171.8|480
1666373400000|2022-10-21 17:30:00|14182|14177|14183.8|14178.8|14184|14179|14178.2|14173.2|495
1666373700000|2022-10-21 17:35:00|14183.9|14178.9|14185.3|14180.3|14186.6|14181.6|14180|14175|449
1666374000000|2022-10-21 17:40:00|14185.2|14180.2|14185|14180|14185.4|14180.4|14178.7|14173.7|517
1666374300000|2022-10-21 17:45:00|14184.2|14179.2|14182.7|14177.7|14184.9|14179.9|14180.3|14175.3|448
1666374600000|2022-10-21 17:50:00|14182.8|14177.8|14185.8|14180.8|14185.8|14180.8|14179.1|14174.1|389
1666374900000|2022-10-21 17:55:00|14185.6|14180.6|14187.7|14182.7|14190.8|14185.8|14185.4|14180.4|408
1666375200000|2022-10-21 18:00:00|14187.6|14182.6|14187.8|14182.8|14190.2|14185.2|14186.9|14181.9|339
1666375500000|2022-10-21 18:05:00|14187.9|14182.9|14179.6|14174.6|14188.5|14183.5|14179.6|14174.6|501
1666375800000|2022-10-21 18:10:00|14179.7|14174.7|14181.7|14176.7|14182|14177|14178|14173|249
1666555200000|2022-10-23 20:00:00|14158.9|14145.1|14172.4|14150.4|14212.9|14190.9|14158.9|14145.1|39
1666555500000|2022-10-23 20:05:00|14171.7|14149.7|14181.8|14159.8|14181.8|14159.8|14171.1|14149.1|40
1666555800000|2022-10-23 20:10:00|14178.6|14156.6|14178.5|14156.5|14181.8|14159.8|14175.1|14153.8|25
1666556100000|2022-10-23 20:15:00|14178|14156|14178|14156|14179.2|14157.2|14176.8|14154.8|10
1666556400000|2022-10-23 20:20:00|14176|14154|14178.4|14156.4|14178.8|14156.8|14176|14154|10
1666556700000|2022-10-23 20:25:00|14174.8|14154.9|14178.8|14156.8|14179.2|14157.2|14174.8|14154|11
1666557000000|2022-10-23 20:30:00|14177.6|14155.6|14178|14156|14178|14156|14177.2|14155.2|4
1666557300000|2022-10-23 20:35:00|14177.2|14155.2|14179.1|14157.1|14179.2|14157.2|14176.4|14154.8|13
1666557600000|2022-10-23 20:40:00|14179.5|14157.5|14180.3|14158.3|14180.3|14158.3|14178.8|14156.8|7
1666557900000|2022-10-23 20:45:00|14180.6|14158.6|14180.6|14158.6|14180.6|14158.6|14180.3|14158.3|3
1666558200000|2022-10-23 20:50:00|14177.5|14155.5|14181.4|14159.4|14181.4|14159.4|14176.4|14155|11
1666558500000|2022-10-23 20:55:00|14181|14159|14180.6|14158.6|14181|14159|14180.6|14158.6|2
1666558800000|2022-10-23 21:00:00|14181|14159|14177.6|14155.6|14181|14163.1|14168.6|14152.8|19
1666559100000|2022-10-23 21:05:00|14169|14163|14175.9|14153.9|14177.5|14163.4|14169|14152.1|57
1666559400000|2022-10-23 21:10:00|14175.8|14153.8|14172.4|14156.4|14175.8|14156.8|14172.4|14153.8|4
1666559700000|2022-10-23 21:15:00|14177.7|14161.7|14169.2|14153.2|14177.7|14161.7|14169.2|14153.2|27
1666560000000|2022-10-23 21:20:00|14171.3|14155.3|14169.1|14153.1|14173.4|14157.4|14169.1|14153.1|8
1666560300000|2022-10-23 21:25:00|14173|14157|14170.7|14154.7|14173|14157|14170.7|14154.7|3
1666560600000|2022-10-23 21:30:00|14168.4|14152.4|14171|14155|14173.5|14157.5|14168.4|14152.4|25
1666560900000|2022-10-23 21:35:00|14169.7|14153.7|14173|14157|14173.5|14157.5|14169.5|14153.5|27
1666561200000|2022-10-23 21:40:00|14169.6|14153.6|14169.1|14153.1|14173.5|14157.5|14165.6|14149.6|70
1666561500000|2022-10-23 21:45:00|14169.7|14153.7|14165.5|14149.5|14170.4|14154.4|14163.7|14147.7|129
1666561800000|2022-10-23 21:50:00|14166|14150|14163.8|14147.8|14169.3|14153.3|14160.1|14144.1|98
1666562100000|2022-10-23 21:55:00|14163.9|14147.9|14163.7|14147.7|14166.2|14150.2|14156.4|14140.4|56
1666562400000|2022-10-23 22:00:00|14166.3|14150.3|14155.2|14139.2|14167.1|14151.1|14151.4|14137.2|298
1666562700000|2022-10-23 22:05:00|14155.3|14139.3|14147.6|14139.7|14155.8|14142.6|14147.4|14137.9|196
1666563000000|2022-10-23 22:10:00|14148.7|14140.2|14152.6|14142|14157.4|14142.9|14145.6|14137.3|211
1666563300000|2022-10-23 22:15:00|14152.9|14141.8|14154.5|14144.8|14158|14147|14152.5|14139|162
1666563600000|2022-10-23 22:20:00|14155.9|14144.9|14166.3|14158.1|14170.1|14158.6|14153.8|14141|188
1666563900000|2022-10-23 22:25:00|14166.9|14158.2|14166.5|14156.9|14167.1|14160.4|14166.2|14155.6|123
1666564200000|2022-10-23 22:30:00|14166.4|14157.7|14167.4|14159.8|14175.7|14162.1|14165.5|14155.4|291
1666564500000|2022-10-23 22:35:00|14169.2|14159.7|14166.9|14160.2|14171|14164.1|14164.4|14157.1|202
1666564800000|2022-10-23 22:40:00|14167|14160.1|14166|14159.2|14170.2|14162.2|14164.4|14157.8|156
1666565100000|2022-10-23 22:45:00|14165.3|14159.3|14165.2|14159|14168.3|14161.8|14164.6|14157.2|133
1666565400000|2022-10-23 22:50:00|14165.6|14157.6|14175.9|14166.9|14178.2|14171.4|14165.5|14157.6|277
1666565700000|2022-10-23 22:55:00|14175.8|14167.1|14174.5|14167.7|14177.5|14171.4|14171|14162.9|228
1666566000000|2022-10-23 23:00:00|14176.3|14165.2|14177.3|14172.3|14178.1|14173.1|14172.3|14165|254
1666566300000|2022-10-23 23:05:00|14177.1|14172.1|14176.1|14171.1|14178.1|14173.1|14174.4|14169.4|460
1666566600000|2022-10-23 23:10:00|14176.2|14171.2|14175.9|14170.9|14178.7|14173.7|14175.2|14170.2|333
1666566900000|2022-10-23 23:15:00|14176|14171|14178|14173|14178.7|14173.7|14174.1|14169.1|374
1666567200000|2022-10-23 23:20:00|14177.9|14172.9|14184.1|14179.1|14187.9|14182.9|14177.7|14172.7|396
1666567500000|2022-10-23 23:25:00|14184.2|14179.2|14185.1|14180.1|14186.2|14181.2|14182.6|14177.6|356
1666567800000|2022-10-23 23:30:00|14185|14180|14185.7|14180.7|14186.6|14182.8|14184.3|14179.6|345
1666568100000|2022-10-23 23:35:00|14185.6|14180.6|14164|14159|14186.1|14181.1|14159.1|14154.1|696
1666568400000|2022-10-23 23:40:00|14166.3|14161.3|14148.9|14142.9|14173.9|14168.9|14144.1|14138.1|960
1666568700000|2022-10-23 23:45:00|14148.5|14142.5|14165.4|14159.4|14166.1|14160.1|14145.6|14139.6|870
1666569000000|2022-10-23 23:50:00|14165.6|14159.6|14164.4|14158.4|14171.5|14165.5|14163.2|14157.2|837
1666569300000|2022-10-23 23:55:00|14164.7|14158.7|14172.9|14166.9|14175.3|14169.3|14164.4|14158.4|777
1666569600000|2022-10-24 00:00:00|14173.1|14167.1|14179|14173|14180.6|14174.6|14169.4|14163.4|923
1666569900000|2022-10-24 00:05:00|14178.9|14172.9|14177.8|14172.8|14183.2|14177.2|14173.4|14167.4|799
1666570200000|2022-10-24 00:10:00|14177.7|14172.7|14182.6|14177.6|14183.1|14178.1|14175.6|14170.6|555
1666570500000|2022-10-24 00:15:00|14182.4|14177.4|14177.7|14172.7|14183.2|14178.2|14176.3|14171.3|539
1666570800000|2022-10-24 00:20:00|14177.3|14172.3|14177.7|14172.7|14179|14174|14175.2|14171|449
1666571100000|2022-10-24 00:25:00|14178|14173|14173.4|14168.4|14179.1|14174.1|14172.1|14167.1|425
1666571400000|2022-10-24 00:30:00|14173.1|14168.1|14177.2|14172.2|14180|14177|14172.9|14167.9|421
1666571700000|2022-10-24 00:35:00|14177.1|14172.1|14171.4|14166.4|14177.2|14172.2|14165|14160|509
1666572000000|2022-10-24 00:40:00|14171.5|14166.5|14172.7|14167.7|14173.2|14169.2|14169.3|14164.5|354
1666572300000|2022-10-24 00:45:00|14172.8|14167.8|14176.1|14171.1|14176.3|14172.8|14171.9|14167.2|456
1666572600000|2022-10-24 00:50:00|14175.9|14170.9|14175.5|14170.5|14178|14174.6|14171.1|14167|538
1666572900000|2022-10-24 00:55:00|14175.3|14170.3|14175.5|14170.5|14178.3|14174|14171.6|14166.7|506
1666573200000|2022-10-24 01:00:00|14175.6|14170.6|14184.3|14179.3|14188.1|14183.4|14175.6|14170.6|511
1666573500000|2022-10-24 01:05:00|14184.5|14179.5|14185.5|14180.5|14188.8|14183.8|14183.1|14178.1|425
1666573800000|2022-10-24 01:10:00|14185.2|14180.2|14184.1|14179.1|14188.2|14183.2|14184.1|14179.1|362
1666574100000|2022-10-24 01:15:00|14183.9|14178.9|14192.5|14187.5|14197.1|14192.6|14183.9|14178.9|548
1666574400000|2022-10-24 01:20:00|14192.6|14187.6|14198.6|14193.6|14199.2|14195.9|14186.7|14181.7|549
1666574700000|2022-10-24 01:25:00|14198.7|14193.7|14199.7|14194.7|14204.5|14199.5|14195.2|14191|544
1666575000000|2022-10-24 01:30:00|14199.5|14194.5|14191.3|14186.3|14204.4|14199.4|14191.2|14186.2|605
1666575300000|2022-10-24 01:35:00|14191.1|14186.1|14191.6|14186.6|14192.9|14187.9|14186.6|14181.6|500
1666575600000|2022-10-24 01:40:00|14191.5|14186.5|14195.6|14190.6|14196|14191|14189.6|14184.6|515
1666575900000|2022-10-24 01:45:00|14195.5|14190.5|14195.7|14190.7|14198.9|14193.9|14189.9|14184.9|459
1666576200000|2022-10-24 01:50:00|14195.8|14190.8|14198.9|14193.9|14200.8|14195.8|14195.4|14190.4|430
1666576500000|2022-10-24 01:55:00|14198.7|14193.7|14200.7|14195.7|14202.1|14198.6|14197.8|14192.8|437
1666576800000|2022-10-24 02:00:00|14200.1|14195.1|14208|14203|14208.4|14203.8|14199.7|14195.1|393
1666577100000|2022-10-24 02:05:00|14207.9|14202.9|14205.3|14200.3|14208.2|14203.7|14201.4|14196.4|474
1666577400000|2022-10-24 02:10:00|14205|14200|14206.3|14201.3|14206.8|14202.6|14203.3|14199.2|393
1666577700000|2022-10-24 02:15:00|14206.1|14201.1|14200.7|14195.7|14206.8|14201.8|14199.7|14194.7|380
1666578000000|2022-10-24 02:20:00|14201.3|14196.3|14203|14198|14205.4|14200.4|14201.2|14196.2|462
1666578300000|2022-10-24 02:25:00|14203.1|14198.1|14199.1|14194.1|14204.3|14199.3|14197.8|14194|324
1666578600000|2022-10-24 02:30:00|14197.5|14195.5|14194.8|14189.8|14199.3|14195.5|14191.4|14187.8|400
1666578900000|2022-10-24 02:35:00|14195.6|14190.6|14196.4|14191.4|14197.1|14192.1|14192.8|14187.8|403
1666579200000|2022-10-24 02:40:00|14196.5|14191.5|14198.2|14193.2|14198.7|14193.9|14194.4|14189.4|390
1666579500000|2022-10-24 02:45:00|14198.3|14193.3|14195|14193|14198.4|14194.7|14194.4|14190.9|271
1666579800000|2022-10-24 02:50:00|14194.9|14192.9|14190.9|14188.9|14197.1|14193.7|14190.3|14186.4|273
1666580100000|2022-10-24 02:55:00|14190.8|14188.8|14191.2|14186.2|14192.8|14189|14188.7|14184.9|343
1666580400000|2022-10-24 03:00:00|14191.3|14186.3|14194.6|14189.6|14194.8|14191.2|14188|14184.3|291
1666580700000|2022-10-24 03:05:00|14194.4|14189.4|14200.6|14195.6|14200.7|14196.5|14192.7|14188.7|303
1666581000000|2022-10-24 03:10:00|14200.5|14195.5|14205.7|14200.7|14207.7|14203.1|14200.3|14195.3|372
1666581300000|2022-10-24 03:15:00|14205.8|14200.8|14205.4|14200.4|14206.5|14201.5|14202.6|14197.6|272
1666581600000|2022-10-24 03:20:00|14205.5|14200.5|14205.5|14200.5|14206.4|14201.4|14204.3|14199.3|250
1666581900000|2022-10-24 03:25:00|14205.6|14200.6|14202.9|14200.9|14207.1|14202.6|14201|14197.2|318
1666582200000|2022-10-24 03:30:00|14204.4|14199.4|14204.4|14199.4|14205.7|14202|14201.7|14197.8|223
1666582500000|2022-10-24 03:35:00|14204.3|14199.3|14205.4|14200.4|14205.4|14201.6|14201.9|14198.2|185
1666582800000|2022-10-24 03:40:00|14205.3|14200.3|14206.2|14204.2|14208.4|14204.8|14204|14199.9|177
1666583100000|2022-10-24 03:45:00|14206.1|14204.1|14208.6|14203.6|14210.5|14206.1|14205.6|14202.2|219
1666583400000|2022-10-24 03:50:00|14208.7|14203.7|14209.4|14204.4|14209.4|14205|14206.6|14203|180
1666583700000|2022-10-24 03:55:00|14209.3|14204.3|14206.5|14201.5|14209.6|14206.1|14205.3|14201.4|183
1666584000000|2022-10-24 04:00:00|14206.4|14201.4|14205.9|14200.9|14206.5|14202.2|14202.5|14197.5|258
1666584300000|2022-10-24 04:05:00|14205.8|14200.8|14205.1|14200.1|14207.7|14203.9|14202.5|14197.5|269
1666584600000|2022-10-24 04:10:00|14205.2|14200.2|14205.2|14200.2|14205.5|14201.8|14202.4|14198.8|239
1666584900000|2022-10-24 04:15:00|14205.3|14200.3|14203.5|14198.5|14206.6|14201.6|14201.1|14197.6|263
1666585200000|2022-10-24 04:20:00|14203.4|14198.4|14202.4|14197.4|14203.6|14199.9|14200.8|14197.3|226
1666585500000|2022-10-24 04:25:00|14202.6|14197.6|14198.6|14193.6|14202.7|14197.7|14196.7|14192.7|230
1666585800000|2022-10-24 04:30:00|14197.1|14195.1|14198.6|14193.6|14198.7|14195.1|14195.7|14190.7|299
1666586100000|2022-10-24 04:35:00|14198.7|14193.7|14194.8|14189.8|14199.5|14196|14192.7|14189.4|270
1666586400000|2022-10-24 04:40:00|14194.7|14189.7|14190.1|14185.1|14194.7|14191|14189.7|14184.7|253
1666586700000|2022-10-24 04:45:00|14190|14185|14187.9|14182.9|14190.1|14185.1|14184|14179.4|357
1666587000000|2022-10-24 04:50:00|14188|14183|14188.5|14183.5|14189.4|14184.4|14187.5|14182.5|196
1666587300000|2022-10-24 04:55:00|14188.4|14183.4|14181.7|14176.7|14190|14185|14180|14175|311
1666587600000|2022-10-24 05:00:00|14182.3|14177.3|14182|14177|14185.8|14180.8|14181.3|14176.3|317
1666587900000|2022-10-24 05:05:00|14182.1|14177.1|14186.5|14181.5|14186.7|14182.9|14181.2|14176.2|282
1666588200000|2022-10-24 05:10:00|14186.6|14181.6|14189|14184|14190.7|14185.7|14185.7|14181.6|322
1666588500000|2022-10-24 05:15:00|14188.9|14183.9|14187.7|14182.7|14188.9|14183.9|14183.6|14178.6|328
1666588800000|2022-10-24 05:20:00|14187.8|14182.8|14186.4|14181.4|14189.7|14184.7|14185.7|14180.7|312
1666589100000|2022-10-24 05:25:00|14186.3|14181.3|14188.7|14183.7|14189.2|14185.5|14185.5|14180.5|337
1666589400000|2022-10-24 05:30:00|14189|14184|14187.8|14182.8|14191.2|14187.1|14186|14181|309
1666589700000|2022-10-24 05:35:00|14188|14183|14187.6|14182.6|14191.7|14186.7|14186.5|14182.4|287
1666590000000|2022-10-24 05:40:00|14187.7|14182.7|14186.1|14184.1|14189.3|14185.8|14186|14181.1|275
1666590300000|2022-10-24 05:45:00|14187.4|14182.4|14186.8|14181.8|14188.3|14184.5|14184.3|14180.8|233
1666590600000|2022-10-24 05:50:00|14186.9|14181.9|14193.2|14188.2|14195.1|14191.3|14185.1|14181.5|329
1666590900000|2022-10-24 05:55:00|14193.3|14188.3|14192.5|14187.5|14194.7|14189.7|14190.4|14186.7|346
1666591200000|2022-10-24 06:00:00|14192.6|14187.6|14190|14185|14195.2|14190.2|14188.8|14183.8|465
1666591500000|2022-10-24 06:05:00|14190.1|14185.1|14188.5|14186.5|14192.6|14187.6|14187.9|14183.6|326
1666591800000|2022-10-24 06:10:00|14188.4|14186.4|14189.9|14184.9|14191|14187|14185.9|14182|391
1666592100000|2022-10-24 06:15:00|14189.8|14184.8|14187.7|14182.7|14192|14187|14184.3|14179.3|465
1666592400000|2022-10-24 06:20:00|14187.1|14182.1|14187.5|14182.5|14188|14183|14183.7|14178.7|395
1666592700000|2022-10-24 06:25:00|14187.3|14182.3|14188.2|14183.2|14188.5|14184.9|14183.9|14178.9|391
1666593000000|2022-10-24 06:30:00|14188.3|14183.3|14197.4|14192.4|14198.9|14194|14185.6|14181.3|492
1666593300000|2022-10-24 06:35:00|14197.3|14192.3|14200.9|14195.9|14202.7|14197.7|14196|14191|503
1666593600000|2022-10-24 06:40:00|14201.1|14196.1|14197.7|14192.7|14202.1|14197.2|14197.3|14192.3|411
1666593900000|2022-10-24 06:45:00|14197.8|14192.8|14197.9|14192.9|14200.5|14195.5|14194|14190.6|397
1666594200000|2022-10-24 06:50:00|14198.1|14193.1|14203.6|14198.6|14203.7|14198.7|14196.8|14191.8|404
1666594500000|2022-10-24 06:55:00|14203.5|14198.5|14196.4|14191.4|14204.4|14199.4|14196.1|14191.1|316
1666594800000|2022-10-24 07:00:00|14196.7|14191.7|14186.7|14181.7|14196.7|14191.7|14183.4|14179.2|642
1666595100000|2022-10-24 07:05:00|14186.6|14181.6|14188.5|14183.5|14189.6|14185.8|14182.5|14178.4|556
1666595400000|2022-10-24 07:10:00|14188.9|14183.9|14193.6|14188.6|14196.9|14193|14188.6|14183.9|565
1666595700000|2022-10-24 07:15:00|14194.2|14189.2|14196.5|14191.5|14198.1|14194.6|14193.6|14188.7|510
1666596000000|2022-10-24 07:20:00|14196.6|14191.6|14201.3|14196.3|14201.3|14196.3|14191.4|14186.4|496
1666596300000|2022-10-24 07:25:00|14201.4|14196.4|14201.7|14196.7|14203.8|14198.8|14198.8|14193.8|498
1666596600000|2022-10-24 07:30:00|14202|14197|14203.3|14198.3|14207.9|14202.9|14201.6|14196.6|532
1666596900000|2022-10-24 07:35:00|14203.2|14198.2|14207.5|14202.5|14209.9|14206.2|14201|14197.4|449
1666597200000|2022-10-24 07:40:00|14207.8|14202.8|14215.1|14210.1|14216.8|14211.8|14207.3|14202.3|459
1666597500000|2022-10-24 07:45:00|14215.2|14210.2|14208.7|14203.7|14218.3|14214.6|14207.2|14202.2|548
1666597800000|2022-10-24 07:50:00|14208.8|14203.8|14209.3|14204.3|14209.7|14204.7|14205.6|14200.6|434
1666598100000|2022-10-24 07:55:00|14209|14204|14211.6|14206.6|14212.9|14207.9|14208.7|14203.7|435
1666598400000|2022-10-24 08:00:00|14211.5|14206.5|14216.4|14211.4|14219|14214.1|14210.3|14205.3|570
1666598700000|2022-10-24 08:05:00|14216.5|14211.5|14223.1|14218.1|14223.8|14219.4|14215|14210.1|451
1666599000000|2022-10-24 08:10:00|14223.4|14218.4|14223.5|14218.5|14229.6|14224.6|14220.4|14216.8|539
1666599300000|2022-10-24 08:15:00|14223.6|14218.6|14231.1|14226.1|14232.3|14227.6|14219.9|14216.7|560
1666599600000|2022-10-24 08:20:00|14231.3|14226.3|14235.6|14230.6|14236.9|14233.1|14228.4|14224.6|543
1666599900000|2022-10-24 08:25:00|14235.8|14230.8|14230.9|14225.9|14238.2|14233.2|14229.8|14225.7|548
1666600200000|2022-10-24 08:30:00|14231.7|14226.7|14235.5|14230.5|14237.7|14233.7|14229.7|14225.7|568
1666600500000|2022-10-24 08:35:00|14235.4|14230.4|14229.7|14224.7|14236.8|14231.8|14227|14222.6|480
1666600800000|2022-10-24 08:40:00|14229.6|14224.6|14225|14220|14233.4|14228.4|14225|14220|400
1666601100000|2022-10-24 08:45:00|14225.1|14220.1|14222.7|14220.7|14225.9|14222.5|14221.3|14217.8|405
1666601400000|2022-10-24 08:50:00|14222.6|14220.6|14223|14218|14225.9|14222.5|14221.7|14218|278
1666601700000|2022-10-24 08:55:00|14222.8|14217.8|14222.7|14217.7|14223.2|14219.2|14218.7|14215.7|336
1666602000000|2022-10-24 09:00:00|14222.8|14217.8|14221.4|14216.4|14224.8|14221|14220.4|14216.2|223
1666602300000|2022-10-24 09:05:00|14221.5|14216.5|14221.3|14216.3|14222.4|14218.9|14219.3|14215.1|221
1666602600000|2022-10-24 09:10:00|14221.2|14216.2|14224.6|14219.6|14224.7|14219.7|14219.5|14214.6|233
1666602900000|2022-10-24 09:15:00|14224.7|14219.7|14232.6|14227.6|14233.2|14229.7|14224.7|14219.7|345
1666603200000|2022-10-24 09:20:00|14232.4|14227.4|14232.4|14227.4|14233.3|14229.6|14228.6|14224.5|346
1666603500000|2022-10-24 09:25:00|14232.2|14227.2|14237|14235|14238.5|14235|14230.2|14226.4|413
1666603800000|2022-10-24 09:30:00|14237.2|14235.2|14236.8|14231.8|14241|14236|14234.6|14229.6|367
1666604100000|2022-10-24 09:35:00|14236.7|14231.7|14236|14231|14239.9|14234.9|14235.4|14230.4|351
1666604400000|2022-10-24 09:40:00|14236.1|14231.1|14235.5|14230.5|14238|14233.8|14234.4|14229.4|343
1666604700000|2022-10-24 09:45:00|14235.9|14230.9|14234.4|14229.4|14237.4|14232.4|14234.3|14229.3|330
1666605000000|2022-10-24 09:50:00|14234.3|14229.3|14225.4|14220.4|14234.7|14229.7|14225.4|14220.4|367
1666605300000|2022-10-24 09:55:00|14225.5|14220.5|14225.1|14220.1|14227.3|14223.6|14224.2|14219.2|327
1666605600000|2022-10-24 10:00:00|14225|14220|14225.2|14220.2|14226.3|14222.8|14222.6|14217.6|325
1666605900000|2022-10-24 10:05:00|14225.1|14220.1|14230|14225|14230.5|14226.9|14225.1|14220.1|298
1666606200000|2022-10-24 10:10:00|14230.1|14225.1|14228.4|14223.4|14231.2|14227.2|14225.2|14220.2|375
1666606500000|2022-10-24 10:15:00|14228.1|14223.1|14221.8|14216.8|14228.5|14223.5|14220.4|14216.8|356
1666606800000|2022-10-24 10:20:00|14221.7|14216.7|14223.2|14218.2|14225.6|14221.7|14220.5|14216.7|354
1666607100000|2022-10-24 10:25:00|14223.1|14218.1|14226.5|14221.5|14226.5|14221.5|14220.9|14217.2|365
1666607400000|2022-10-24 10:30:00|14226.6|14221.6|14224.8|14219.8|14226.8|14222|14222.2|14217.2|402
1666607700000|2022-10-24 10:35:00|14224.7|14219.7|14226.3|14221.3|14227.9|14224|14223.3|14219|438
1666608000000|2022-10-24 10:40:00|14226.4|14221.4|14229.2|14224.2|14230.8|14225.8|14226.2|14221.4|385
1666608300000|2022-10-24 10:45:00|14229.1|14224.1|14231.8|14226.8|14233.9|14230.4|14228.1|14223.9|404
1666608600000|2022-10-24 10:50:00|14231.9|14226.9|14228.1|14223.1|14232.2|14227.9|14226.9|14223|332
1666608900000|2022-10-24 10:55:00|14228.2|14223.2|14228.8|14223.8|14231.7|14228.2|14224.7|14220.6|411
1666609200000|2022-10-24 11:00:00|14229|14224|14227.6|14222.6|14231|14227.5|14225.7|14222.1|426
1666609500000|2022-10-24 11:05:00|14227.7|14222.7|14233.2|14231.2|14234.1|14231.2|14224.8|14221.3|440
1666609800000|2022-10-24 11:10:00|14234.7|14229.7|14232.3|14227.3|14235.1|14231.8|14228.2|14224.9|468
1666610100000|2022-10-24 11:15:00|14230.7|14228.7|14234.3|14229.3|14234.9|14231.3|14230.3|14226.5|389
1666610400000|2022-10-24 11:20:00|14234.4|14229.4|14235.9|14230.9|14238.3|14234.9|14232.3|14228.9|387
1666610700000|2022-10-24 11:25:00|14236|14231|14239.4|14234.4|14239.7|14235.4|14234.4|14230.9|456
1666611000000|2022-10-24 11:30:00|14239.3|14234.3|14238.4|14233.4|14240.6|14235.8|14234.4|14230.9|396
1666611300000|2022-10-24 11:35:00|14238.5|14233.5|14239.1|14234.1|14239.3|14234.8|14235|14231.6|344
1666611600000|2022-10-24 11:40:00|14239|14234|14232.8|14227.8|14239.6|14234.6|14230.9|14227.4|418
1666611900000|2022-10-24 11:45:00|14232.9|14227.9|14221|14216|14232.9|14228.7|14208.2|14203.2|606
1666612200000|2022-10-24 11:50:00|14220.7|14215.7|14225.7|14220.7|14226.7|14221.7|14220.3|14215.3|580
1666612500000|2022-10-24 11:55:00|14225.5|14220.5|14225.3|14220.3|14225.8|14220.8|14220.9|14215.9|506
1666612800000|2022-10-24 12:00:00|14225.6|14220.6|14227.3|14222.3|14232.4|14227.4|14223.5|14218.5|561
1666613100000|2022-10-24 12:05:00|14227.1|14222.1|14224.5|14219.5|14227.8|14222.8|14221.3|14216.3|529
1666613400000|2022-10-24 12:10:00|14224.6|14219.6|14222.1|14217.1|14224.9|14219.9|14216.1|14211.1|434
1666613700000|2022-10-24 12:15:00|14222.2|14217.2|14228.2|14223.2|14229.6|14224.6|14221.9|14216.9|437
1666614000000|2022-10-24 12:20:00|14229|14224|14234.9|14229.9|14235.9|14231.9|14228.9|14223.9|521
1666614300000|2022-10-24 12:25:00|14234.6|14229.6|14236|14231|14237.1|14232.1|14232.2|14227.2|384
1666614600000|2022-10-24 12:30:00|14235.9|14230.9|14240.1|14235.1|14240.3|14235.3|14235.4|14230.4|476
1666614900000|2022-10-24 12:35:00|14239.7|14234.7|14233.2|14228.2|14242.5|14237.5|14231.9|14228.2|465
1666615200000|2022-10-24 12:40:00|14233.3|14228.3|14225.5|14220.5|14233.4|14228.4|14223.9|14219.3|552
1666615500000|2022-10-24 12:45:00|14225.6|14220.6|14234.8|14229.8|14235.3|14230.3|14223.3|14218.3|527
1666615800000|2022-10-24 12:50:00|14234.9|14229.9|14236.4|14231.4|14236.5|14231.5|14230.1|14225.1|516
1666616100000|2022-10-24 12:55:00|14236.2|14231.2|14236.9|14231.9|14240.3|14236|14234.7|14229.7|549
1666616400000|2022-10-24 13:00:00|14236.7|14231.7|14241.6|14236.6|14245.9|14240.9|14236.7|14231.7|547
1666616700000|2022-10-24 13:05:00|14241.2|14236.2|14241.2|14236.2|14246.2|14241.2|14237.6|14234|539
1666617000000|2022-10-24 13:10:00|14241.1|14236.1|14238.7|14233.7|14244.1|14239.1|14237.4|14232.4|485
1666617300000|2022-10-24 13:15:00|14239|14234|14239.8|14234.8|14241.3|14236.3|14237|14232|436
1666617600000|2022-10-24 13:20:00|14239.9|14234.9|14240.5|14235.5|14243.6|14238.6|14237.9|14232.9|468
1666617900000|2022-10-24 13:25:00|14240.8|14235.8|14238.2|14233.2|14242.7|14237.7|14235.8|14230.8|502
1666618200000|2022-10-24 13:30:00|14238|14233|14240.8|14235.8|14241.9|14237.3|14234.6|14231|629
1666618500000|2022-10-24 13:35:00|14240.7|14235.7|14237.9|14232.9|14242.2|14237.2|14235.7|14230.7|564
1666618800000|2022-10-24 13:40:00|14238.1|14233.1|14246|14241|14248.4|14243.4|14237.9|14232.9|631
1666619100000|2022-10-24 13:45:00|14242.8|14237.8|14229.1|14224.1|14242.8|14237.8|14218.7|14213.7|854
1666619400000|2022-10-24 13:50:00|14229|14224|14210.9|14205.9|14229|14224|14210.9|14205.9|729
1666619700000|2022-10-24 13:55:00|14210.5|14205.5|14216.9|14211.9|14217.9|14212.9|14202.4|14197.4|711
1666620000000|2022-10-24 14:00:00|14216.6|14211.6|14231.8|14226.8|14231.8|14226.8|14215.4|14210.4|792
1666620300000|2022-10-24 14:05:00|14231.9|14226.9|14236.8|14231.8|14239.1|14234.1|14223|14218|744
1666620600000|2022-10-24 14:10:00|14237|14232|14228.2|14223.2|14238.4|14233.4|14227.4|14222.4|606
1666620900000|2022-10-24 14:15:00|14228.3|14223.3|14230.7|14225.7|14238.4|14233.4|14227.4|14222.4|669
1666621200000|2022-10-24 14:20:00|14230.9|14225.9|14240.9|14235.9|14244.1|14239.1|14230.2|14225.2|653
1666621500000|2022-10-24 14:25:00|14240.8|14235.8|14227.4|14222.4|14242.2|14237.2|14226.5|14221.5|660
1666621800000|2022-10-24 14:30:00|14227.2|14222.2|14225.7|14220.7|14230.8|14225.8|14223.4|14218.4|639
1666622100000|2022-10-24 14:35:00|14225.8|14220.8|14227.1|14222.1|14227.7|14222.7|14218.7|14213.7|639
1666622400000|2022-10-24 14:40:00|14227.2|14222.2|14225|14220|14230|14225|14223.4|14218.4|588
1666622700000|2022-10-24 14:45:00|14225.3|14220.3|14227.3|14222.3|14229.5|14224.5|14222.2|14217.2|633
1666623000000|2022-10-24 14:50:00|14227.2|14222.2|14219.3|14214.3|14227.4|14222.4|14215.3|14210.4|639
1666623300000|2022-10-24 14:55:00|14219|14214|14219|14214|14223.5|14219.8|14217.6|14212.6|468
1666623600000|2022-10-24 15:00:00|14218.9|14213.9|14227.2|14222.2|14227.9|14222.9|14218.9|14213.9|470
1666623900000|2022-10-24 15:05:00|14227|14222|14224.7|14219.7|14227.8|14222.8|14222.9|14217.9|493
1666624200000|2022-10-24 15:10:00|14224.8|14219.8|14220.5|14215.5|14227|14222|14219.8|14214.8|444
1666624500000|2022-10-24 15:15:00|14220.3|14215.3|14222.2|14217.2|14224.2|14219.2|14215.4|14210.4|511
1666624800000|2022-10-24 15:20:00|14222|14217|14218.5|14213.5|14222.3|14217.3|14217.3|14212.3|446
1666625100000|2022-10-24 15:25:00|14218.4|14213.4|14221|14216|14222.7|14217.7|14218.3|14213.3|459
1666625400000|2022-10-24 15:30:00|14220.9|14215.9|14221.7|14216.7|14223.6|14218.6|14219.1|14214.1|438
1666625700000|2022-10-24 15:35:00|14221.4|14216.4|14220.9|14215.9|14222.8|14217.8|14217.3|14212.3|485
1666626000000|2022-10-24 15:40:00|14221|14216|14228.1|14223.1|14228.2|14223.2|14220.7|14215.7|479
1666626300000|2022-10-24 15:45:00|14228|14223|14219.7|14214.7|14232.4|14227.4|14219.6|14214.6|563
1666626600000|2022-10-24 15:50:00|14219.6|14214.6|14217.5|14212.5|14221.2|14216.2|14217.2|14212.2|530
1666626900000|2022-10-24 15:55:00|14217.4|14212.4|14218.6|14213.6|14220.3|14215.3|14216.8|14211.8|436
1666627200000|2022-10-24 16:00:00|14218.7|14213.7|14221|14216|14222.9|14217.9|14216.3|14211.3|502
1666627500000|2022-10-24 16:05:00|14221.1|14216.1|14219.8|14214.8|14224.3|14219.3|14218.2|14213.2|453
1666627800000|2022-10-24 16:10:00|14219.7|14214.7|14220.9|14215.9|14221.2|14216.2|14218.3|14213.3|439
1666628100000|2022-10-24 16:15:00|14221|14216|14218.1|14213.1|14223.1|14218.1|14216.8|14211.8|416
1666628400000|2022-10-24 16:20:00|14218|14213|14217.9|14212.9|14220.8|14215.8|14216.7|14211.7|425
1666628700000|2022-10-24 16:25:00|14218|14213|14221.3|14216.3|14221.3|14216.3|14218|14213|330
1666629000000|2022-10-24 16:30:00|14221.2|14216.2|14222.1|14217.1|14223.1|14218.1|14220.1|14215.1|367
1666629300000|2022-10-24 16:35:00|14222.2|14217.2|14230.8|14225.8|14230.8|14225.8|14222.2|14217.2|311
1666629600000|2022-10-24 16:40:00|14230.7|14225.7|14231.8|14226.8|14232.9|14227.9|14230.2|14225.2|379
1666629900000|2022-10-24 16:45:00|14231.9|14226.9|14230.7|14225.7|14232.7|14227.7|14229.4|14224.4|338
1666630200000|2022-10-24 16:50:00|14230.8|14225.8|14229|14224|14231.7|14226.7|14227.3|14223.6|267
1666630500000|2022-10-24 16:55:00|14229.1|14224.1|14231.1|14226.1|14233.7|14228.7|14229|14224|300
1666630800000|2022-10-24 17:00:00|14231|14226|14230.8|14225.8|14231.7|14226.7|14230|14225|233
1666631100000|2022-10-24 17:05:00|14230.7|14225.7|14229.8|14224.8|14231.6|14226.6|14229.2|14224.2|233
1666631400000|2022-10-24 17:10:00|14229.7|14224.7|14230|14225|14231.3|14226.3|14229.5|14224.5|164
1666631700000|2022-10-24 17:15:00|14229.9|14224.9|14229.1|14224.1|14232.1|14227.1|14228.7|14223.7|186
1666632000000|2022-10-24 17:20:00|14229|14224|14230.3|14225.3|14231.3|14227.5|14228.7|14224|243
1666632300000|2022-10-24 17:25:00|14230.4|14225.4|14230.6|14225.6|14231.6|14226.6|14228.3|14223.3|217
1666632600000|2022-10-24 17:30:00|14230.7|14225.7|14231.2|14226.2|14231.9|14226.9|14230.1|14225.1|193
1666632900000|2022-10-24 17:35:00|14230.7|14225.7|14231.1|14226.1|14232|14227|14230.6|14225.6|225
1666633200000|2022-10-24 17:40:00|14231|14226|14231.2|14226.2|14231.7|14226.7|14229.9|14224.9|214
1666633500000|2022-10-24 17:45:00|14231.1|14226.1|14232.1|14227.1|14233.2|14228.2|14230.5|14225.5|223
1666633800000|2022-10-24 17:50:00|14232.2|14227.2|14232|14227|14233.6|14228.6|14230.9|14225.9|205
1666634100000|2022-10-24 17:55:00|14232.1|14227.1|14232.3|14227.3|14232.6|14227.6|14230.7|14225.7|247
1666634400000|2022-10-24 18:00:00|14232.2|14227.2|14230.1|14225.1|14232.2|14227.2|14229.1|14224.1|275
1666634700000|2022-10-24 18:05:00|14229.8|14224.8|14231.4|14226.4|14232|14228.3|14229.6|14224.6|227
1666635000000|2022-10-24 18:10:00|14231.5|14226.5|14231.2|14226.2|14232.1|14227.1|14230.1|14225.1|265
1666635300000|2022-10-24 18:15:00|14231.3|14226.3|14231.6|14226.6|14232.1|14227.1|14229.9|14224.9|188
1666635600000|2022-10-24 18:20:00|14231.5|14226.5|14231.5|14226.5|14232.5|14228.7|14230.1|14225.4|206
1666635900000|2022-10-24 18:25:00|14231.6|14226.6|14230.9|14225.9|14231.8|14226.8|14229.4|14224.4|229
1666636200000|2022-10-24 18:30:00|14231|14226|14229.5|14224.5|14231.1|14226.1|14229.4|14224.4|119
1666636500000|2022-10-24 18:35:00|14229.6|14224.6|14229.7|14224.7|14231.7|14226.7|14229.2|14224.2|154
1666636800000|2022-10-24 18:40:00|14229.6|14224.6|14229.8|14224.8|14231.8|14226.8|14227.7|14222.7|241
1666637100000|2022-10-24 18:45:00|14229.9|14224.9|14227.9|14222.9|14231.1|14226.1|14227.8|14222.8|213
1666637400000|2022-10-24 18:50:00|14227.8|14222.8|14224.6|14219.6|14229|14224|14224.5|14219.5|333
1666637700000|2022-10-24 18:55:00|14224.8|14219.8|14223.6|14218.6|14227.8|14222.8|14222.7|14217.7|281
1666638000000|2022-10-24 19:00:00|14223.5|14218.5|14221.8|14216.8|14224|14219|14219.5|14214.5|268
1666638300000|2022-10-24 19:05:00|14221.9|14216.9|14222.3|14217.3|14224.8|14219.8|14221.9|14216.9|284
1666638600000|2022-10-24 19:10:00|14222.2|14217.2|14219.8|14214.8|14222.4|14217.4|14219.4|14214.4|252
1666638900000|2022-10-24 19:15:00|14219.9|14214.9|14220.6|14215.6|14220.8|14215.8|14219.5|14214.5|181
1666639200000|2022-10-24 19:20:00|14220.5|14215.5|14221.7|14216.7|14223.3|14218.3|14220.4|14215.4|191
1666639500000|2022-10-24 19:25:00|14221.8|14216.8|14220.5|14215.5|14222|14217|14219.2|14214.2|219
1666639800000|2022-10-24 19:30:00|14220.6|14215.6|14223.3|14218.3|14223.8|14218.8|14220.1|14215.1|215
1666640100000|2022-10-24 19:35:00|14223.4|14218.4|14222.5|14217.5|14223.8|14218.8|14220.9|14215.9|258
1666640400000|2022-10-24 19:40:00|14222.6|14217.6|14225.6|14220.6|14225.7|14220.7|14222.6|14217.6|207
1666640700000|2022-10-24 19:45:00|14225.5|14220.5|14225.6|14220.6|14225.8|14220.8|14224.6|14219.6|211
1666641000000|2022-10-24 19:50:00|14225.7|14220.7|14227.1|14222.1|14227.7|14222.7|14225.3|14220.3|176
1666641300000|2022-10-24 19:55:00|14227.2|14222.2|14226.1|14221.1|14229.7|14224.7|14225.8|14220.8|224
1666641600000|2022-10-24 20:00:00|14226.2|14221.2|14224.9|14219.9|14226.2|14221.2|14224.1|14219.1|171
1666641900000|2022-10-24 20:05:00|14225|14220|14225|14220|14225.4|14220.4|14224.3|14219.3|138
1666642200000|2022-10-24 20:10:00|14224.9|14219.9|14224.9|14219.9|14225.3|14220.3|14224.5|14219.5|103
1666642500000|2022-10-24 20:15:00|14225|14220|14223.7|14218.7|14225.1|14220.1|14223.7|14218.7|118
1666642800000|2022-10-24 20:20:00|14223.8|14218.8|14223.8|14218.8|14224.3|14219.3|14223.7|14218.7|111
1666643100000|2022-10-24 20:25:00|14223.7|14218.7|14223.8|14218.8|14224.2|14219.2|14223.7|14218.7|115
1666643400000|2022-10-24 20:30:00|14223.7|14218.7|14224.5|14219.5|14224.6|14219.6|14223.7|14218.7|58
1666643700000|2022-10-24 20:35:00|14224.3|14219.3|14224.4|14219.4|14224.5|14219.5|14224.1|14219.1|55
1666644000000|2022-10-24 20:40:00|14224.5|14219.5|14224.4|14219.4|14224.5|14219.5|14223.8|14218.8|43
1666644300000|2022-10-24 20:45:00|14224.3|14219.3|14222.3|14217.3|14224.3|14219.3|14222.3|14216.5|51
1666644600000|2022-10-24 20:50:00|14223.6|14217.8|14222.2|14217.2|14223.6|14217.8|14221.4|14216.4|45
1666644900000|2022-10-24 20:55:00|14222.6|14217.6|14229.9|14218.8|14238.8|14222.8|14222.6|14214.7|137
1666645200000|2022-10-24 21:00:00|14232.9|14216.9|14229.2|14213.2|14235.7|14219.7|14226.6|14212.2|200
1666645500000|2022-10-24 21:05:00|14229.5|14213.5|14228.6|14212.6|14229.6|14213.6|14227.9|14211.9|25
1666645800000|2022-10-24 21:10:00|14228.5|14212.5|14229.4|14213.4|14232|14216|14226.1|14210.1|78
1666646100000|2022-10-24 21:15:00|14228.8|14212.8|14228.4|14212.4|14234.8|14218.8|14226.7|14211.2|886
1666646400000|2022-10-24 21:20:00|14227.5|14211.5|14227.6|14212.3|14231.4|14215.8|14224.7|14208.8|720
1666646700000|2022-10-24 21:25:00|14228.2|14212.2|14226.4|14210.4|14228.8|14214.9|14225.9|14209.9|71
1666647000000|2022-10-24 21:30:00|14226.1|14210.1|14226.5|14214.1|14228.2|14216.4|14224.3|14210.1|72
1666647300000|2022-10-24 21:35:00|14227.1|14211.1|14227|14211|14228|14212|14227|14211|16
1666647600000|2022-10-24 21:40:00|14227.6|14214.1|14227.6|14214.1|14228.6|14214.1|14227.6|14213.2|62
1666647900000|2022-10-24 21:45:00|14224.3|14210.5|14220.3|14214|14225.4|14218.4|14219.1|14209.3|203
1666648200000|2022-10-24 21:50:00|14220.2|14213.9|14224.3|14217.3|14227.9|14221.7|14220.2|14213.5|147
1666648500000|2022-10-24 21:55:00|14224.8|14216.9|14226.8|14221.8|14228.8|14222.2|14223.9|14216.5|89
1666648800000|2022-10-24 22:00:00|14226.2|14221.2|14225|14218.2|14230.4|14221.2|14222|14206.7|132
1666649100000|2022-10-24 22:05:00|14222.1|14217.3|14226.1|14219.4|14227.3|14220.2|14221.5|14216.1|67
1666649400000|2022-10-24 22:10:00|14226|14219.3|14225.8|14219.4|14226.1|14220.1|14224.7|14217.9|23
1666649700000|2022-10-24 22:15:00|14226|14219.3|14225.6|14219.2|14226.2|14219.4|14224.6|14218.1|64
1666650000000|2022-10-24 22:20:00|14224.4|14219.1|14221.9|14215.4|14225.3|14219.1|14219|14211.8|120
1666650300000|2022-10-24 22:25:00|14219.8|14214.3|14221.1|14215.7|14222.5|14215.8|14219.7|14214.3|69
1666650600000|2022-10-24 22:30:00|14220.1|14215.6|14220.8|14215.8|14221.4|14216|14220.1|14215.1|50
1666650900000|2022-10-24 22:35:00|14220.9|14215.9|14220.5|14215.5|14226.1|14215.9|14219.1|14208.9|66
1666651200000|2022-10-24 22:40:00|14221.4|14214.5|14222|14212.3|14223.4|14215.5|14219.7|14212.3|86
1666651500000|2022-10-24 22:45:00|14222.1|14211.8|14220.4|14211.4|14222.1|14213.7|14218.4|14209.9|61
1666651800000|2022-10-24 22:50:00|14220.5|14212.2|14216|14208.6|14221.3|14213.7|14215.3|14205.6|102
1666652100000|2022-10-24 22:55:00|14216.2|14208.4|14213.3|14208.3|14217.8|14210.1|14213.3|14204.6|77
1666652400000|2022-10-24 23:00:00|14213.4|14208.4|14215.3|14210.3|14216.1|14210.5|14213.4|14207.7|113
1666652700000|2022-10-24 23:05:00|14215.6|14210.6|14216.1|14211.1|14217.1|14212.1|14214.9|14209.8|169
1666653000000|2022-10-24 23:10:00|14216.2|14211.2|14213.7|14208.7|14216.2|14211.2|14211.7|14206.4|278
1666653300000|2022-10-24 23:15:00|14213.6|14208.6|14216.4|14211.4|14217.5|14212.5|14213.4|14208.4|250
1666653600000|2022-10-24 23:20:00|14216.5|14211.5|14216|14211|14219.1|14214.1|14215.9|14210.9|194
1666653900000|2022-10-24 23:25:00|14215.9|14210.9|14217.2|14212.2|14220.2|14215.2|14213.2|14208.2|237
1666654200000|2022-10-24 23:30:00|14217.1|14212.1|14214.3|14209.3|14217.3|14212.3|14213.7|14208.7|211
1666654500000|2022-10-24 23:35:00|14214.2|14209.2|14214|14209|14215.2|14210.2|14213.3|14208.3|196
1666654800000|2022-10-24 23:40:00|14214.1|14209.1|14213.5|14208.5|14214.4|14209.4|14213.3|14208.3|167
1666655100000|2022-10-24 23:45:00|14213.6|14208.6|14212.4|14207.4|14216.4|14211.4|14211.6|14206.6|266
1666655400000|2022-10-24 23:50:00|14212.5|14207.5|14212.4|14207.4|14213.1|14208.1|14210.8|14205.8|241
1666655700000|2022-10-24 23:55:00|14212.6|14207.6|14214.8|14209.8|14215.3|14210.3|14212.2|14207.2|207
1666656000000|2022-10-25 00:00:00|14214.4|14209.4|14213.9|14208.9|14217.2|14212.2|14205.9|14200.9|509
1666656300000|2022-10-25 00:05:00|14213.8|14208.8|14207.9|14202.9|14215.5|14210.5|14207.9|14202.9|408
1666656600000|2022-10-25 00:10:00|14208.1|14203.1|14213.7|14208.7|14214.2|14209.2|14207.8|14202.8|397
1666656900000|2022-10-25 00:15:00|14213.6|14208.6|14215.2|14210.2|14216.7|14211.7|14211.6|14207.9|329
1666657200000|2022-10-25 00:20:00|14215.4|14210.4|14216.2|14211.2|14217.7|14213.8|14211.2|14207.5|391
1666657500000|2022-10-25 00:25:00|14216.3|14211.3|14211.2|14206.2|14216.5|14212.7|14207.5|14202.5|392
1666657800000|2022-10-25 00:30:00|14211.3|14206.3|14207.4|14202.4|14211.4|14206.4|14201.4|14196.4|380
1666658100000|2022-10-25 00:35:00|14207.5|14202.5|14209.4|14204.4|14210.3|14206.7|14205.2|14200.3|324
1666658400000|2022-10-25 00:40:00|14209.2|14204.2|14207.6|14205.6|14211.2|14207.6|14206.8|14203.3|313
1666658700000|2022-10-25 00:45:00|14209.1|14204.1|14208.1|14203.1|14209.9|14206.4|14205.2|14202|277
1666659000000|2022-10-25 00:50:00|14207.9|14202.9|14205.5|14200.5|14210.2|14206.8|14203.3|14200.3|437
1666659300000|2022-10-25 00:55:00|14203.4|14201.4|14203.6|14201.6|14208.3|14204.8|14200.2|14196.5|301
1666659600000|2022-10-25 01:00:00|14203.7|14201.7|14200.2|14198.2|14206.7|14203.3|14198.3|14195|411
1666659900000|2022-10-25 01:05:00|14200.3|14198.3|14207.3|14205.3|14209.2|14205.8|14198.8|14195.2|347
1666660200000|2022-10-25 01:10:00|14207.2|14205.2|14207.5|14202.5|14208.7|14205.2|14204.2|14200.6|306
1666660500000|2022-10-25 01:15:00|14207.6|14202.6|14224.2|14219.2|14231.4|14226.4|14206.6|14202.6|608
1666660800000|2022-10-25 01:20:00|14224.3|14219.3|14219.6|14214.6|14224.3|14220.5|14215.9|14210.9|507
1666661100000|2022-10-25 01:25:00|14219.7|14214.7|14217.6|14212.6|14220.3|14215.3|14213.5|14209.1|470
1666661400000|2022-10-25 01:30:00|14217.7|14212.7|14216.6|14211.6|14223.3|14218.3|14212.3|14208.7|549
1666661700000|2022-10-25 01:35:00|14216.7|14211.7|14218.1|14213.1|14220.7|14216.5|14213.5|14210.2|499
1666662000000|2022-10-25 01:40:00|14218|14213|14215.4|14213.4|14220.3|14216.8|14214.3|14210.9|393
1666662300000|2022-10-25 01:45:00|14215.5|14213.5|14218.3|14213.3|14219|14215.5|14214.5|14211.1|287
1666662600000|2022-10-25 01:50:00|14216.8|14214.8|14218|14213|14218.9|14215.2|14214.2|14210.8|303
1666662900000|2022-10-25 01:55:00|14216.6|14214.6|14217.9|14215.9|14221.2|14217.6|14216.5|14213|239
1666663200000|2022-10-25 02:00:00|14218|14216|14220.1|14218.1|14222.1|14218.7|14217.3|14213.9|232
1666663500000|2022-10-25 02:05:00|14220|14218|14221.6|14219.6|14224.7|14221.6|14219.5|14215.9|317
1666663800000|2022-10-25 02:10:00|14221.9|14219.9|14223.7|14218.7|14226.2|14222.8|14220.9|14218.4|296
1666664100000|2022-10-25 02:15:00|14223.6|14218.6|14225.3|14220.3|14226.4|14223.5|14222|14218.3|207
1666664400000|2022-10-25 02:20:00|14225.4|14220.4|14225|14223|14229.2|14225|14224.1|14220.3|234
1666664700000|2022-10-25 02:25:00|14224.9|14222.9|14223.2|14218.2|14227.3|14223.8|14223|14218|233
1666665000000|2022-10-25 02:30:00|14223.3|14218.3|14223.7|14221.7|14226.6|14222.9|14221|14217.6|223
1666665300000|2022-10-25 02:35:00|14223.9|14221.9|14224.8|14222.8|14229.1|14225.5|14223.9|14220.5|258
1666665600000|2022-10-25 02:40:00|14224.9|14222.9|14224.4|14219.4|14227.3|14223.1|14221.3|14217.7|278
1666665900000|2022-10-25 02:45:00|14223.8|14218.8|14218.5|14216.5|14223.8|14219.5|14218.3|14214.9|218
1666666200000|2022-10-25 02:50:00|14218.4|14216.4|14220.5|14218.5|14221.8|14218.6|14217.3|14213.7|209
1666666500000|2022-10-25 02:55:00|14220.4|14218.4|14218.6|14213.6|14221.4|14218.4|14217.1|14213.6|277
1666666800000|2022-10-25 03:00:00|14218.5|14213.5|14220.6|14215.6|14220.9|14217.4|14216.8|14213.2|260
1666667100000|2022-10-25 03:05:00|14220.7|14215.7|14220.5|14215.5|14221.3|14217.4|14217.1|14213.7|259
1666667400000|2022-10-25 03:10:00|14220.6|14215.6|14220.1|14215.1|14221.2|14217.7|14217.6|14213.8|265
1666667700000|2022-10-25 03:15:00|14220.3|14215.3|14219.5|14214.5|14220.8|14217|14217.5|14213.7|281
1666668000000|2022-10-25 03:20:00|14219.4|14214.4|14217.6|14212.6|14220.3|14216.8|14215.8|14212.3|222
1666668300000|2022-10-25 03:25:00|14217.7|14212.7|14213.5|14211.5|14218.4|14214.9|14212.2|14208.8|238
1666668600000|2022-10-25 03:30:00|14213.4|14211.4|14209.8|14207.8|14216.5|14212.2|14209.7|14206.2|283
1666668900000|2022-10-25 03:35:00|14209.9|14207.9|14211.6|14206.6|14213.2|14209.6|14209.4|14205.9|200
1666669200000|2022-10-25 03:40:00|14210.2|14208.2|14211.2|14206.2|14212.1|14208.5|14208.6|14205.2|159
1666669500000|2022-10-25 03:45:00|14211.4|14206.4|14214.1|14209.1|14214.4|14210.7|14209.6|14206.1|164
1666669800000|2022-10-25 03:50:00|14214|14209|14216.6|14211.6|14216.7|14213.2|14211.9|14208|167
1666670100000|2022-10-25 03:55:00|14216.7|14211.7|14214.3|14212.3|14217.3|14213.4|14214.3|14211|151
1666670400000|2022-10-25 04:00:00|14214.4|14212.4|14212.8|14207.8|14217.7|14214.3|14211.1|14207.4|235
1666670700000|2022-10-25 04:05:00|14212.9|14207.9|14213.6|14208.6|14216.5|14212.7|14212.3|14207.3|197
1666671000000|2022-10-25 04:10:00|14213.5|14208.5|14213.5|14208.5|14215|14211.3|14210.9|14207|203
1666671300000|2022-10-25 04:15:00|14213.2|14208.2|14213.9|14211.9|14216.7|14213.3|14213.1|14208.1|172
1666671600000|2022-10-25 04:20:00|14215.4|14210.4|14212.7|14207.7|14215.7|14211.9|14212.1|14207.2|169
1666671900000|2022-10-25 04:25:00|14212.6|14207.6|14213|14211|14215|14211.6|14209.9|14206.3|185
1666672200000|2022-10-25 04:30:00|14212.9|14210.9|14213.4|14211.4|14215.1|14211.6|14212.6|14209|109
1666672500000|2022-10-25 04:35:00|14213.6|14211.6|14214.7|14212.7|14216.5|14213.1|14213|14209.5|103
1666672800000|2022-10-25 04:40:00|14214.6|14212.6|14218.2|14213.2|14218.5|14214.9|14214.6|14211.7|220
1666673100000|2022-10-25 04:45:00|14218.1|14213.1|14219.8|14217.8|14221.4|14218|14216.7|14212.7|202
1666673400000|2022-10-25 04:50:00|14221|14216|14218.7|14216.7|14221.6|14218.3|14218.4|14215|136
1666673700000|2022-10-25 04:55:00|14218.8|14216.8|14220.9|14215.9|14222|14217.7|14218.6|14215.1|135
1666674000000|2022-10-25 05:00:00|14220.7|14215.7|14221.4|14216.4|14224.8|14220.9|14220.7|14215.7|304
1666674300000|2022-10-25 05:05:00|14220|14218|14220.1|14218.1|14225.7|14222.1|14219.8|14215.9|210
1666674600000|2022-10-25 05:10:00|14221.5|14216.5|14222.9|14220.9|14227.5|14224|14218.8|14215|237
1666674900000|2022-10-25 05:15:00|14223|14221|14221.9|14219.9|14225.3|14221.2|14220.6|14217.1|228
1666675200000|2022-10-25 05:20:00|14221.8|14219.8|14221.6|14216.6|14224|14220.5|14217.1|14213.3|189
1666675500000|2022-10-25 05:25:00|14221.5|14216.5|14222.7|14217.7|14223.4|14219.9|14218.8|14215.3|206
1666675800000|2022-10-25 05:30:00|14222.6|14217.6|14221.5|14216.5|14225.2|14221.7|14220.5|14216.2|261
1666676100000|2022-10-25 05:35:00|14221.1|14216.1|14221.5|14216.5|14224.4|14220.1|14220.8|14215.8|279
1666676400000|2022-10-25 05:40:00|14221.6|14216.6|14230.1|14225.1|14230.7|14225.7|14221|14216|263
1666676700000|2022-10-25 05:45:00|14230|14225|14231.4|14226.4|14231.4|14227.8|14226.6|14222.6|244
1666677000000|2022-10-25 05:50:00|14231.3|14226.3|14234.7|14229.7|14236.7|14232.8|14229.3|14225.9|283
1666677300000|2022-10-25 05:55:00|14234.8|14229.8|14233.4|14228.4|14235.1|14231.7|14228.8|14225.2|343
1666677600000|2022-10-25 06:00:00|14233.6|14228.6|14226.9|14224.9|14236|14232.6|14225.1|14222.1|364
1666677900000|2022-10-25 06:05:00|14227|14225|14229.8|14224.8|14230.7|14227.1|14225|14221.4|313
1666678200000|2022-10-25 06:10:00|14229.9|14224.9|14231.2|14229.2|14233.2|14229.6|14227.6|14224.2|276
1666678500000|2022-10-25 06:15:00|14231.1|14229.1|14225.5|14223.5|14232.5|14229.2|14222.7|14219.1|291
1666678800000|2022-10-25 06:20:00|14225.4|14223.4|14230.5|14225.5|14232.3|14228.9|14225.3|14222.4|304
1666679100000|2022-10-25 06:25:00|14230.4|14225.4|14236|14231|14238.5|14233.5|14229.6|14225.4|351
1666679400000|2022-10-25 06:30:00|14235.9|14230.9|14238.8|14233.8|14238.9|14235.5|14233.5|14230|150
1666679700000|2022-10-25 06:35:00|14238.7|14233.7|14239.9|14234.9|14240.5|14238|14236.7|14232.9|246
1666680000000|2022-10-25 06:40:00|14240|14235|14238.2|14233.2|14240|14236.5|14234.7|14231.1|332
1666680300000|2022-10-25 06:45:00|14238.3|14233.3|14236.2|14234.2|14238.7|14235.2|14235.2|14231.9|275
1666680600000|2022-10-25 06:50:00|14236.3|14234.3|14235.7|14233.7|14238.2|14234.8|14234.4|14231.5|244
1666680900000|2022-10-25 06:55:00|14235.8|14233.8|14234.6|14232.6|14237.9|14234.2|14233.4|14229.5|295
1666681200000|2022-10-25 07:00:00|14234.3|14232.3|14236.4|14234.4|14237.9|14234.8|14234.2|14229.6|361
1666681500000|2022-10-25 07:05:00|14236.3|14234.3|14234.3|14232.3|14238.6|14235.3|14234.2|14232.2|263
1666681800000|2022-10-25 07:10:00|14234.4|14232.4|14237.7|14235.7|14238|14236|14234.4|14231.8|252
1666682100000|2022-10-25 07:15:00|14237.8|14235.8|14238.2|14236.2|14240|14236.9|14236.3|14233.7|262
1666682400000|2022-10-25 07:20:00|14238.3|14236.3|14240.6|14235.6|14241|14237.7|14238.1|14235|196
1666682700000|2022-10-25 07:25:00|14240.4|14235.4|14247.3|14242.3|14247.6|14244|14239|14235.3|305
1666683000000|2022-10-25 07:30:00|14247.4|14242.4|14247.1|14242.1|14250.5|14246.8|14245.5|14242|350
1666683300000|2022-10-25 07:35:00|14247.3|14242.3|14246.7|14241.7|14250.7|14247.1|14244.6|14241|278
1666683600000|2022-10-25 07:40:00|14246.9|14241.9|14246.4|14244.4|14248.9|14245.7|14244.3|14240.8|339
1666683900000|2022-10-25 07:45:00|14246.3|14244.3|14245|14243|14249|14245.8|14244.5|14242.5|265
1666684200000|2022-10-25 07:50:00|14244.9|14242.9|14245.2|14243.2|14246.1|14243.2|14242.3|14238.8|262
1666684500000|2022-10-25 07:55:00|14245.1|14243.1|14245.8|14240.8|14247.1|14244.5|14243.2|14240.6|173
1666684800000|2022-10-25 08:00:00|14245.5|14240.5|14239.5|14237.5|14246|14241.2|14239.4|14237.4|285
1666685100000|2022-10-25 08:05:00|14239.4|14237.4|14236.4|14234.4|14241.4|14238|14236.3|14233.8|273
1666685400000|2022-10-25 08:10:00|14236.5|14234.5|14236.2|14231.2|14237.8|14235.8|14233.2|14229.8|280
1666685700000|2022-10-25 08:15:00|14236.3|14231.3|14239|14234|14239.5|14236|14235.2|14231.3|256
1666686000000|2022-10-25 08:20:00|14238.9|14233.9|14239.7|14234.7|14239.7|14236.4|14235|14231.7|255
1666686300000|2022-10-25 08:25:00|14238.2|14236.2|14237.9|14235.9|14241|14237.5|14237.6|14234.1|173
1666686600000|2022-10-25 08:30:00|14237.7|14235.7|14236.3|14231.3|14240.1|14236.4|14234.3|14230.9|236
1666686900000|2022-10-25 08:35:00|14236.2|14231.2|14233.5|14231.5|14237|14232.9|14232.6|14229.3|216
1666687200000|2022-10-25 08:40:00|14233.6|14231.6|14235.8|14233.8|14236.6|14233.8|14233.3|14230.3|224
1666687500000|2022-10-25 08:45:00|14236.3|14234.3|14236.3|14234.3|14239.4|14236|14235.5|14232.1|226
1666687800000|2022-10-25 08:50:00|14236.4|14234.4|14238.3|14236.3|14238.6|14236.6|14235.4|14232.7|182
1666688100000|2022-10-25 08:55:00|14238.4|14236.4|14245.7|14243.7|14248.1|14245.5|14238.3|14236.3|341
1666688400000|2022-10-25 09:00:00|14245.6|14243.6|14247.4|14245.4|14247.5|14245.5|14243.9|14241.7|201
1666688700000|2022-10-25 09:05:00|14247.5|14245.5|14250.5|14248.5|14250.7|14248.7|14245.1|14241.7|313
1666689000000|2022-10-25 09:10:00|14250.3|14248.3|14246.2|14244.2|14251.2|14248.9|14245.4|14243.4|235
1666689300000|2022-10-25 09:15:00|14246.3|14244.3|14242.6|14240.6|14246.8|14244.8|14242.6|14240.6|156
1666689600000|2022-10-25 09:20:00|14242.7|14240.7|14242.9|14240.9|14245.2|14243.2|14241|14237.9|249
1666689900000|2022-10-25 09:25:00|14243|14241|14241.6|14239.6|14244|14241|14240.3|14236.8|222
1666690200000|2022-10-25 09:30:00|14241.5|14239.5|14243.2|14241.2|14245.1|14241.5|14241.5|14238.6|242
1666690500000|2022-10-25 09:35:00|14243.1|14241.1|14246.2|14244.2|14248.1|14244.9|14243.1|14241.1|223
1666690800000|2022-10-25 09:40:00|14246.5|14244.5|14246.2|14244.2|14248.4|14245.8|14244.6|14241.9|262
1666691100000|2022-10-25 09:45:00|14246.3|14244.3|14251.8|14249.8|14253.4|14250.2|14246.2|14244.2|309
1666691400000|2022-10-25 09:50:00|14252|14250|14250.7|14245.7|14252.8|14250.1|14247.8|14245.2|318
1666691700000|2022-10-25 09:55:00|14250.8|14245.8|14249.6|14244.6|14251.2|14247.6|14246.7|14242.8|239
1666692000000|2022-10-25 10:00:00|14249.5|14244.5|14244.5|14242.5|14251.1|14246.5|14244.4|14241.1|231
1666692300000|2022-10-25 10:05:00|14246|14241|14244.9|14242.9|14248.3|14244.9|14244.2|14240.9|286
1666692600000|2022-10-25 10:10:00|14245|14243|14249.7|14247.7|14251.4|14248.3|14244.9|14242.3|208
1666692900000|2022-10-25 10:15:00|14249.6|14247.6|14249.8|14244.8|14251.2|14248.2|14247.1|14243.3|235
1666693200000|2022-10-25 10:20:00|14249.9|14244.9|14250.2|14245.2|14251.1|14246.5|14247.8|14243.7|244
1666693500000|2022-10-25 10:25:00|14250.1|14245.1|14250.4|14248.4|14252.5|14249|14249.4|14244.4|244
1666693800000|2022-10-25 10:30:00|14250.7|14248.7|14252.1|14250.1|14253.6|14250.1|14249.7|14246.3|262
1666694100000|2022-10-25 10:35:00|14252|14250|14253.9|14248.9|14254.4|14251|14250|14246.8|283
1666694400000|2022-10-25 10:40:00|14254.1|14249.1|14252.2|14250.2|14254.5|14250.2|14250.9|14246.6|230
1666694700000|2022-10-25 10:45:00|14253.8|14248.8|14248|14246|14255.1|14251.8|14248|14244.8|290
1666695000000|2022-10-25 10:50:00|14248.2|14246.2|14250.1|14248.1|14251.9|14248.2|14246.7|14243.4|338
1666695300000|2022-10-25 10:55:00|14251.9|14246.9|14249.4|14247.4|14252.2|14248.3|14246.9|14243.7|282
1666695600000|2022-10-25 11:00:00|14249.3|14247.3|14254|14249|14254|14250.3|14247.9|14244.5|256
1666695900000|2022-10-25 11:05:00|14254.1|14249.1|14255.9|14250.9|14257.4|14253.8|14251.6|14248.3|329
1666696200000|2022-10-25 11:10:00|14255.8|14250.8|14258.1|14253.1|14258.6|14255|14253.4|14249.4|200
1666696500000|2022-10-25 11:15:00|14258.2|14253.2|14257.7|14252.7|14258.4|14254.7|14255.7|14251.9|219
1666696800000|2022-10-25 11:20:00|14257.8|14252.8|14258.2|14253.2|14258.2|14254.8|14254.2|14250.2|212
1666697100000|2022-10-25 11:25:00|14258.3|14253.3|14254|14249|14258.7|14255.1|14252.6|14248.6|211
1666697400000|2022-10-25 11:30:00|14254.1|14249.1|14253.1|14251.1|14254.9|14251.4|14252.4|14248.7|224
1666697700000|2022-10-25 11:35:00|14254.6|14249.6|14252.6|14247.6|14254.9|14251.5|14252.1|14247.4|241
1666698000000|2022-10-25 11:40:00|14252.4|14247.4|14251.4|14246.4|14253|14249.6|14249.3|14245.6|291
1666698300000|2022-10-25 11:45:00|14251.5|14246.5|14249.3|14247.3|14252.1|14248.8|14247.9|14244.3|268
1666698600000|2022-10-25 11:50:00|14249.2|14247.2|14249.1|14247.1|14250.6|14247.2|14248.3|14244.7|203
1666698900000|2022-10-25 11:55:00|14249.2|14247.2|14248.8|14246.8|14251.4|14248.2|14248.5|14245.4|186
1666699200000|2022-10-25 12:00:00|14248.9|14246.9|14248.9|14243.9|14251.2|14247.8|14244.4|14241|273
1666699500000|2022-10-25 12:05:00|14249.1|14244.1|14252.2|14247.2|14252.3|14248.2|14248.3|14243.8|269
1666699800000|2022-10-25 12:10:00|14252.1|14247.1|14249.3|14247.3|14252.7|14249.1|14249.3|14244.8|197
1666700100000|2022-10-25 12:15:00|14249.4|14247.4|14250|14245|14253|14249.5|14247.4|14242.4|330
1666700400000|2022-10-25 12:20:00|14250.1|14245.1|14251.6|14246.6|14252.8|14249.3|14248.7|14243.7|303
1666700700000|2022-10-25 12:25:00|14251.5|14246.5|14250|14245|14252.7|14248.9|14248.6|14245|272
1666701000000|2022-10-25 12:30:00|14248.5|14246.5|14248.6|14246.6|14250.8|14246.7|14247.2|14243.6|221
1666701300000|2022-10-25 12:35:00|14248.4|14246.4|14252.2|14247.2|14252.3|14248.4|14246|14242.3|306
1666701600000|2022-10-25 12:40:00|14252.3|14247.3|14247.4|14242.4|14253.3|14249.5|14245.7|14242|305
1666701900000|2022-10-25 12:45:00|14247.5|14242.5|14242.9|14240.9|14247.9|14243.9|14242.7|14239.1|303
1666702200000|2022-10-25 12:50:00|14243|14241|14245.3|14240.3|14248.3|14243.8|14243|14239.2|284
1666702500000|2022-10-25 12:55:00|14245.4|14240.4|14244.5|14239.5|14248|14243|14243.7|14238.7|282
1666702800000|2022-10-25 13:00:00|14244.6|14239.6|14241.8|14236.8|14244.8|14240.4|14239.8|14234.8|279
1666703100000|2022-10-25 13:05:00|14241.9|14236.9|14234.4|14232.4|14242.2|14238.8|14233.8|14231.3|275
1666703400000|2022-10-25 13:10:00|14234.2|14232.2|14224.9|14219.9|14235.8|14232.4|14223.3|14218.6|428
1666703700000|2022-10-25 13:15:00|14224.8|14219.8|14209.1|14204.1|14224.8|14219.8|14208.8|14203.8|468
1666704000000|2022-10-25 13:20:00|14209.2|14204.2|14206.3|14201.3|14213|14209.2|14204.8|14199.8|388
1666704300000|2022-10-25 13:25:00|14205.3|14200.3|14201.8|14196.8|14213.2|14208.2|14198.5|14193.5|503
1666704600000|2022-10-25 13:30:00|14201.9|14196.9|14194.8|14189.8|14204|14199|14192.6|14187.6|616
1666704900000|2022-10-25 13:35:00|14194.9|14189.9|14196.6|14191.6|14200.6|14195.6|14192.2|14187.7|546
1666705200000|2022-10-25 13:40:00|14196.4|14191.4|14191.4|14186.4|14199.1|14194.1|14190.3|14185.3|503
1666705500000|2022-10-25 13:45:00|14191.2|14186.2|14175.8|14170.8|14191.2|14186.2|14174.5|14169.5|589
1666705800000|2022-10-25 13:50:00|14175.7|14170.7|14177.5|14172.5|14185.3|14181.8|14175.1|14170.1|480
1666706100000|2022-10-25 13:55:00|14177.6|14172.6|14176.4|14171.4|14180.7|14175.7|14174.3|14169.3|313
1666706400000|2022-10-25 14:00:00|14176.3|14171.3|14166.8|14161.8|14176.3|14171.3|14166.8|14161.8|431
1666706700000|2022-10-25 14:05:00|14166.7|14161.7|14176.9|14171.9|14184|14179|14166.7|14161.7|551
1666707000000|2022-10-25 14:10:00|14176.8|14171.8|14186.2|14181.2|14191|14186|14176.4|14171.4|617
1666707300000|2022-10-25 14:15:00|14186.3|14181.3|14184.3|14179.3|14187.9|14182.9|14179.2|14174.2|562
1666707600000|2022-10-25 14:20:00|14184.2|14179.2|14186.2|14181.2|14189.7|14186.1|14182.6|14177.6|453
1666707900000|2022-10-25 14:25:00|14185.9|14180.9|14173.5|14168.5|14186.2|14181.2|14173|14168|499
1666708200000|2022-10-25 14:30:00|14173.3|14168.3|14176.3|14171.3|14177|14172|14170.7|14165.7|492
1666708500000|2022-10-25 14:35:00|14175.9|14170.9|14175.2|14170.2|14181.4|14176.4|14172.2|14168.4|483
1666708800000|2022-10-25 14:40:00|14175.3|14170.3|14171.9|14166.9|14176.7|14171.7|14168.2|14164.3|453
1666709100000|2022-10-25 14:45:00|14171.8|14166.8|14174.9|14169.9|14177.7|14172.7|14169.5|14165.9|418
1666709400000|2022-10-25 14:50:00|14174.7|14169.7|14172.1|14167.1|14178|14173|14170.2|14166.2|498
1666709700000|2022-10-25 14:55:00|14172.2|14167.2|14169.3|14167.3|14173.2|14168.2|14168.2|14163.3|362
1666710000000|2022-10-25 15:00:00|14170.9|14165.9|14173.7|14168.7|14175|14170|14167.6|14164.1|376
1666710300000|2022-10-25 15:05:00|14173.8|14168.8|14166.4|14161.4|14174.9|14169.9|14166|14161|343
1666710600000|2022-10-25 15:10:00|14166.5|14161.5|14167.4|14162.4|14170.5|14165.5|14165.1|14161.3|340
1666710900000|2022-10-25 15:15:00|14167.2|14162.2|14164.4|14159.4|14167.5|14162.5|14162.9|14159|349
1666711200000|2022-10-25 15:20:00|14164.5|14159.5|14161.3|14159.3|14166.1|14162.3|14161.3|14157.7|231
1666711500000|2022-10-25 15:25:00|14161.4|14159.4|14159.6|14154.6|14162.8|14159.4|14158.2|14153.2|249
1666711800000|2022-10-25 15:30:00|14159.4|14154.4|14158.7|14153.7|14163.2|14158.2|14158.2|14153.5|286
1666712100000|2022-10-25 15:35:00|14158.6|14153.6|14158.9|14153.9|14160.8|14155.8|14157.7|14152.7|264
1666712400000|2022-10-25 15:40:00|14158.8|14153.8|14162.8|14157.8|14165.8|14160.8|14158.8|14153.8|355
1666712700000|2022-10-25 15:45:00|14162.7|14157.7|14164.3|14159.3|14165.8|14160.8|14162.7|14157.7|318
1666713000000|2022-10-25 15:50:00|14164.4|14159.4|14162.7|14157.7|14165.8|14160.8|14161.8|14156.8|294
1666713300000|2022-10-25 15:55:00|14162.8|14157.8|14169.9|14164.9|14171.7|14166.7|14162.7|14157.7|301
1666713600000|2022-10-25 16:00:00|14170|14165|14173.6|14168.6|14173.8|14168.8|14169.8|14164.8|363
1666713900000|2022-10-25 16:05:00|14173.3|14168.3|14171.8|14166.8|14174.2|14169.2|14168.9|14163.9|345
1666714200000|2022-10-25 16:10:00|14172|14167|14170.4|14165.4|14175.5|14170.5|14170.3|14165.3|377
1666714500000|2022-10-25 16:15:00|14170.6|14165.6|14170.8|14165.8|14172.5|14167.5|14170.1|14165.1|262
1666714800000|2022-10-25 16:20:00|14170.3|14165.3|14172.3|14167.3|14173.3|14168.3|14169.1|14164.1|337
1666715100000|2022-10-25 16:25:00|14172.5|14167.5|14175|14170|14176.3|14171.3|14172.4|14167.4|351
1666715400000|2022-10-25 16:30:00|14174.9|14169.9|14171.5|14166.5|14175.6|14170.6|14170.6|14165.6|303
1666715700000|2022-10-25 16:35:00|14171.3|14166.3|14170.1|14165.1|14172|14167|14168.3|14163.3|262
1666716000000|2022-10-25 16:40:00|14170|14165|14173.2|14168.2|14174.3|14169.3|14170|14165|279
1666716300000|2022-10-25 16:45:00|14173.3|14168.3|14176.9|14171.9|14178.3|14173.3|14173.2|14168.2|271
1666716600000|2022-10-25 16:50:00|14177.1|14172.1|14182.9|14177.9|14182.9|14177.9|14176.6|14171.6|346
1666716900000|2022-10-25 16:55:00|14182.3|14177.3|14180.9|14175.9|14184.6|14179.6|14179.3|14174.3|384
1666717200000|2022-10-25 17:00:00|14181|14176|14182.9|14177.9|14184.2|14179.2|14175.8|14170.8|418
1666717500000|2022-10-25 17:05:00|14182.8|14177.8|14178.5|14173.5|14184.4|14179.4|14177.6|14172.6|408
1666717800000|2022-10-25 17:10:00|14178.4|14173.4|14182|14177|14182.9|14177.9|14177.8|14172.8|419
1666718100000|2022-10-25 17:15:00|14181.9|14176.9|14181|14176|14183.3|14178.3|14179.4|14174.4|301
1666718400000|2022-10-25 17:20:00|14181.1|14176.1|14179.8|14174.8|14182.7|14177.7|14179.6|14174.6|296
1666718700000|2022-10-25 17:25:00|14179.7|14174.7|14179.8|14174.8|14180.1|14175.1|14175.6|14172|262
1666719000000|2022-10-25 17:30:00|14179.7|14174.7|14177.8|14172.8|14180.4|14175.4|14175.6|14170.6|353
1666719300000|2022-10-25 17:35:00|14177.7|14172.7|14179.7|14174.7|14181|14176|14177.4|14172.4|322
1666719600000|2022-10-25 17:40:00|14179.8|14174.8|14177.8|14172.8|14180.9|14175.9|14177.7|14172.7|291
1666719900000|2022-10-25 17:45:00|14177.9|14172.9|14175.6|14170.6|14179.5|14174.5|14175.4|14170.4|280
1666720200000|2022-10-25 17:50:00|14175.4|14170.4|14175.1|14170.1|14177|14172|14173.3|14168.6|226
1666720500000|2022-10-25 17:55:00|14175.2|14170.2|14171.5|14166.5|14176.8|14171.8|14171.4|14166.4|219
1666720800000|2022-10-25 18:00:00|14171.6|14166.6|14169.6|14164.6|14172.1|14167.1|14169.3|14164.3|219
1666721100000|2022-10-25 18:05:00|14169.5|14164.5|14166.9|14161.9|14170|14165.4|14165.3|14161.7|230
1666721400000|2022-10-25 18:10:00|14167|14162|14169.9|14164.9|14170.1|14165.1|14165.3|14160.3|255
1666721700000|2022-10-25 18:15:00|14170|14165|14167.9|14162.9|14170.8|14165.8|14167.3|14162.3|214
1666722000000|2022-10-25 18:20:00|14168|14163|14167.8|14162.8|14169.7|14164.7|14167.5|14162.5|213
1666722300000|2022-10-25 18:25:00|14167.9|14162.9|14165.9|14160.9|14169|14164.2|14165.7|14160.7|239
1666722600000|2022-10-25 18:30:00|14165.8|14160.8|14165.6|14160.6|14167.8|14162.8|14165.4|14160.4|243
1666722900000|2022-10-25 18:35:00|14165.7|14160.7|14166.7|14161.7|14167|14163.3|14165.3|14160.4|158
1666723200000|2022-10-25 18:40:00|14166.6|14161.6|14171.2|14166.2|14171.2|14166.2|14166.2|14161.2|184
1666723500000|2022-10-25 18:45:00|14171.3|14166.3|14171.7|14166.7|14174.5|14169.5|14171|14166|240
1666723800000|2022-10-25 18:50:00|14171.6|14166.6|14170.9|14165.9|14173.3|14168.3|14170.8|14165.8|242
1666724100000|2022-10-25 18:55:00|14171|14166|14171.5|14166.5|14171.8|14166.8|14168.8|14163.8|336
1666724400000|2022-10-25 19:00:00|14171.6|14166.6|14172.6|14167.6|14175.3|14170.3|14170.7|14165.7|334
1666724700000|2022-10-25 19:05:00|14172.5|14167.5|14170.7|14165.7|14173.6|14168.6|14170.7|14165.7|199
1666725000000|2022-10-25 19:10:00|14170.8|14165.8|14168.7|14163.7|14171.6|14166.6|14168|14163|247
1666725300000|2022-10-25 19:15:00|14168.5|14163.5|14167.2|14162.2|14169.4|14164.4|14164.5|14159.5|283
1666725600000|2022-10-25 19:20:00|14167.1|14162.1|14166|14161|14167.1|14162.1|14162.8|14157.8|182
1666725900000|2022-10-25 19:25:00|14165.5|14160.5|14163.9|14158.9|14167.1|14162.1|14163.9|14158.9|228
1666726200000|2022-10-25 19:30:00|14163.8|14158.8|14167|14162|14167.1|14162.1|14162.2|14157.2|187
1666726500000|2022-10-25 19:35:00|14165.5|14163.5|14165.9|14160.9|14167.2|14163.5|14165.1|14160.1|243
1666726800000|2022-10-25 19:40:00|14165.8|14160.8|14165.7|14160.7|14167|14162|14165.4|14160.4|241
1666727100000|2022-10-25 19:45:00|14165.8|14160.8|14164.2|14159.2|14166.9|14161.9|14163.7|14158.7|222
1666727400000|2022-10-25 19:50:00|14164.4|14159.4|14165.3|14160.3|14165.7|14160.7|14163|14158|220
1666727700000|2022-10-25 19:55:00|14165.4|14160.4|14164.9|14159.9|14167.2|14162.2|14164.9|14159.9|194
1666728000000|2022-10-25 20:00:00|14164.8|14159.8|14166.6|14161.6|14167.1|14162.1|14163.2|14158.2|250
1666728300000|2022-10-25 20:05:00|14166.4|14161.4|14164.8|14159.8|14166.4|14161.4|14164.5|14159.5|151
1666728600000|2022-10-25 20:10:00|14164.7|14159.7|14163.6|14158.6|14165.1|14160.1|14163.2|14158.2|108
1666728900000|2022-10-25 20:15:00|14163.5|14158.5|14162.8|14157.8|14164.8|14159.8|14162.6|14157.6|134
1666729200000|2022-10-25 20:20:00|14162.7|14157.7|14166.8|14161.8|14167.6|14162.6|14162.7|14157.7|117
1666729500000|2022-10-25 20:25:00|14167|14162|14162.6|14157.6|14167.4|14162.4|14162.1|14157.1|103
1666729800000|2022-10-25 20:30:00|14162.7|14157.7|14163.4|14158.4|14163.8|14158.8|14162.7|14157.7|54
1666730100000|2022-10-25 20:35:00|14163.3|14158.3|14163.5|14158.5|14164.2|14159.2|14163.1|14158.1|41
1666730400000|2022-10-25 20:40:00|14163.2|14158.2|14163.4|14158.4|14163.9|14158.9|14163.1|14158.1|52
1666730700000|2022-10-25 20:45:00|14163.3|14158.3|14164|14159|14164|14159|14163|14158|40
1666731000000|2022-10-25 20:50:00|14163.7|14158.7|14164.3|14159.3|14164.7|14159.5|14162.9|14157.9|65
1666731300000|2022-10-25 20:55:00|14167|14159|14172.4|14159|14177.1|14162.2|14167|14156.6|125
1666731600000|2022-10-25 21:00:00|14173.3|14158.5|14175.4|14159.4|14175.4|14159.5|14172.8|14157.5|22
1666731900000|2022-10-25 21:05:00|14172|14159.3|14172.5|14158.8|14173.9|14159.8|14171|14158.2|28
1666732200000|2022-10-25 21:10:00|14170.7|14157.7|14175.2|14159.2|14175.8|14159.8|14170.6|14156.2|55
1666732500000|2022-10-25 21:15:00|14172.3|14159|14172.7|14159.1|14175.4|14159.4|14169.6|14157.1|69
1666732800000|2022-10-25 21:20:00|14172.2|14159.3|14173.1|14158.2|14174.7|14159.5|14170|14156.2|66
1666733100000|2022-10-25 21:25:00|14172.8|14158.5|14170.7|14158.9|14172.8|14159.2|14170.5|14158.4|22
1666733400000|2022-10-25 21:30:00|14170.6|14158.7|14170.9|14158.9|14172.2|14160.1|14169.1|14158.3|60
1666733700000|2022-10-25 21:35:00|14170.3|14158.7|14170.3|14158.7|14172.6|14159.3|14170.2|14158.5|24
1666734000000|2022-10-25 21:40:00|14171.6|14159.3|14171.2|14159.1|14172.8|14159.3|14169.1|14157.8|54
1666734300000|2022-10-25 21:45:00|14170.5|14158.9|14171.3|14159.5|14171.6|14159.8|14169.1|14158.1|58
1666734600000|2022-10-25 21:50:00|14170.9|14159.1|14170.9|14159.4|14171.4|14160.2|14169.1|14157.6|76
1666734900000|2022-10-25 21:55:00|14170.8|14159.3|14174.2|14159.8|14174.2|14160.1|14169.6|14156.1|74
1666735200000|2022-10-25 22:00:00|14171.7|14159.9|14174.8|14158.8|14175.5|14163.3|14169.7|14156.3|125
1666735500000|2022-10-25 22:05:00|14173.6|14160.1|14171.9|14162.2|14173.6|14166.4|14171.2|14160.1|55
1666735800000|2022-10-25 22:10:00|14171.7|14162.7|14172.6|14164.1|14173.3|14166|14171|14162.2|41
1666736100000|2022-10-25 22:15:00|14171.6|14162.3|14173.1|14167|14176.9|14168.2|14170.1|14160.6|123
1666736400000|2022-10-25 22:20:00|14173.3|14168.3|14175.9|14161.9|14176.9|14168.3|14171.9|14160.9|66
1666736700000|2022-10-25 22:25:00|14175.8|14161.8|14171.6|14166.6|14177.3|14166.7|14171.4|14161.2|51
1666737000000|2022-10-25 22:30:00|14171.7|14166.7|14172.9|14162.9|14175.4|14166.7|14170.3|14162|89
1666737300000|2022-10-25 22:35:00|14172.4|14163.3|14168.7|14163.7|14174.1|14165.4|14168.6|14158.5|57
1666737600000|2022-10-25 22:40:00|14168.6|14163.6|14172.6|14166.5|14175.2|14167.1|14168.6|14160.1|107
1666737900000|2022-10-25 22:45:00|14172.5|14166.4|14172.1|14167.1|14177.7|14167.2|14171.8|14161.7|49
1666738200000|2022-10-25 22:50:00|14175.7|14163.2|14173.5|14168.5|14175.7|14168.5|14172.1|14163.2|43
1666738500000|2022-10-25 22:55:00|14173.4|14168.4|14176.4|14167.6|14178.7|14170.1|14173.3|14166.3|70
1666738800000|2022-10-25 23:00:00|14176.3|14167.7|14174.9|14169.9|14176.3|14170.6|14174.2|14167.7|110
1666739100000|2022-10-25 23:05:00|14174.8|14169.8|14174.6|14169.6|14176.6|14171.6|14173.5|14168.5|117
1666739400000|2022-10-25 23:10:00|14174.5|14169.5|14174|14169|14175.8|14170.8|14173.7|14168.7|133
1666739700000|2022-10-25 23:15:00|14174.1|14169.1|14174.8|14169.8|14175.5|14170.5|14173.6|14168.6|135
1666740000000|2022-10-25 23:20:00|14174.3|14169.3|14170.4|14165.4|14174.3|14169.3|14170.1|14165.1|126
1666740300000|2022-10-25 23:25:00|14170.5|14165.5|14172.8|14167.8|14173|14168|14169.8|14164.8|156
1666740600000|2022-10-25 23:30:00|14172.7|14167.7|14173.1|14168.1|14174.5|14169.5|14171.1|14166.1|205
1666740900000|2022-10-25 23:35:00|14173|14168|14173.9|14168.9|14174.5|14169.5|14172.8|14167.8|177
1666741200000|2022-10-25 23:40:00|14173.8|14168.8|14174.5|14169.5|14175.1|14171.6|14173.5|14168.6|123
1666741500000|2022-10-25 23:45:00|14174.4|14169.4|14174.1|14169.1|14174.6|14169.6|14173.5|14168.5|139
1666741800000|2022-10-25 23:50:00|14174.2|14169.2|14171.2|14166.2|14176.1|14171.4|14170.3|14165.3|149
1666742100000|2022-10-25 23:55:00|14171.3|14166.3|14172.9|14167.9|14173.5|14168.5|14169.5|14164.5|197
1666742400000|2022-10-26 00:00:00|14172.5|14167.5|14171|14166|14172.6|14167.6|14168.9|14163.9|278
1666742700000|2022-10-26 00:05:00|14170.9|14165.9|14173.6|14168.6|14173.7|14170.2|14168.8|14164.2|300
1666743000000|2022-10-26 00:10:00|14173.5|14168.5|14176.6|14171.6|14178.1|14174.6|14171|14167.4|269
1666743300000|2022-10-26 00:15:00|14176.7|14171.7|14178.6|14173.6|14179|14175.5|14174.6|14170.6|193
1666743600000|2022-10-26 00:20:00|14178.5|14173.5|14180.9|14175.9|14181.3|14177.8|14176.8|14173.1|238
1666743900000|2022-10-26 00:25:00|14181|14176|14180.9|14175.9|14186.5|14182.9|14179.5|14175.2|219
1666744200000|2022-10-26 00:30:00|14180.8|14175.8|14183.8|14178.8|14184.7|14179.7|14180.2|14175.2|622
1666744500000|2022-10-26 00:35:00|14183.7|14178.7|14185|14180|14189|14185.3|14182.6|14177.8|536
1666744800000|2022-10-26 00:40:00|14185.1|14180.1|14187.6|14182.6|14189.2|14184.2|14184.5|14179.5|482
1666745100000|2022-10-26 00:45:00|14187.5|14182.5|14190.5|14185.5|14191.5|14187.4|14186.9|14181.9|523
1666745400000|2022-10-26 00:50:00|14190.6|14185.6|14189.8|14184.8|14190.9|14185.9|14186.9|14181.9|595
1666745700000|2022-10-26 00:55:00|14189.9|14184.9|14187|14182|14190.2|14185.2|14186.5|14181.5|604
1666746000000|2022-10-26 01:00:00|14187.1|14182.1|14185.2|14180.2|14187.9|14183.2|14183.4|14178.4|675
1666746300000|2022-10-26 01:05:00|14185.1|14180.1|14185.2|14180.2|14187.8|14183.7|14183.8|14178.8|581
1666746600000|2022-10-26 01:10:00|14185.3|14180.3|14183.8|14178.8|14185.3|14180.4|14179.9|14176.1|465
1666746900000|2022-10-26 01:15:00|14183.1|14178.1|14177.5|14172.5|14184.2|14179.2|14172.7|14167.7|714
1666747200000|2022-10-26 01:20:00|14176.9|14171.9|14174.7|14169.7|14178|14173|14171.8|14166.8|670
1666747500000|2022-10-26 01:25:00|14175|14170|14176.7|14171.7|14177.2|14173.6|14174.2|14169.7|631
1666747800000|2022-10-26 01:30:00|14177.1|14172.1|14174.2|14169.2|14178.4|14174.8|14173.9|14168.9|659
1666748100000|2022-10-26 01:35:00|14174.1|14169.1|14171.7|14166.7|14175.2|14170.4|14168.5|14164.2|635
1666748400000|2022-10-26 01:40:00|14171.6|14166.6|14172.7|14167.7|14174.2|14170|14170.3|14165.3|530
1666748700000|2022-10-26 01:45:00|14172.5|14167.5|14171.5|14166.5|14173.8|14169.2|14168.5|14164.7|603
1666749000000|2022-10-26 01:50:00|14171.4|14166.4|14169.9|14164.9|14172.5|14167.8|14166.3|14162.5|575
1666749300000|2022-10-26 01:55:00|14169.7|14164.7|14173.4|14168.4|14174.3|14170.5|14168.3|14164.6|489
1666749600000|2022-10-26 02:00:00|14173.2|14168.2|14172.4|14167.4|14173.9|14170.1|14171.3|14166.3|552
1666749900000|2022-10-26 02:05:00|14172.3|14167.3|14170.7|14165.7|14172.6|14168.1|14169.8|14165.1|572
1666750200000|2022-10-26 02:10:00|14170.6|14165.6|14169.7|14164.7|14171.7|14167.9|14169|14164.3|352
1666750500000|2022-10-26 02:15:00|14169.6|14164.6|14166.8|14161.8|14170.7|14165.7|14166.8|14161.8|410
1666750800000|2022-10-26 02:20:00|14166.9|14161.9|14171.3|14166.3|14171.3|14166.7|14166.9|14161.9|512
1666751100000|2022-10-26 02:25:00|14171.4|14166.4|14169.4|14164.4|14172.2|14167.8|14168.9|14163.9|460
1666751400000|2022-10-26 02:30:00|14169.3|14164.3|14168.7|14163.7|14170|14165|14166.9|14162.9|574
1666751700000|2022-10-26 02:35:00|14168.8|14163.8|14168.1|14163.1|14169.4|14164.4|14167.4|14162.4|474
1666752000000|2022-10-26 02:40:00|14168|14163|14166.9|14161.9|14168.9|14164.2|14165.2|14161.7|436
1666752300000|2022-10-26 02:45:00|14167|14162|14168.4|14163.4|14168.8|14165.1|14164.8|14160.8|447
1666752600000|2022-10-26 02:50:00|14168.3|14163.3|14167.9|14162.9|14169|14165|14165.4|14161.6|441
1666752900000|2022-10-26 02:55:00|14167.5|14162.5|14166.1|14161.1|14168|14164.3|14164.4|14160.6|357
1666753200000|2022-10-26 03:00:00|14166.3|14161.3|14160|14155|14166.3|14162.5|14158.2|14153.4|492
1666753500000|2022-10-26 03:05:00|14160.1|14155.1|14160.3|14155.3|14161|14156.1|14157.3|14153.5|425
1666753800000|2022-10-26 03:10:00|14160.1|14155.1|14159.3|14154.3|14161.1|14157.1|14158.1|14153.9|361
1666754100000|2022-10-26 03:15:00|14159.1|14154.1|14160|14155|14161.1|14157.4|14158.2|14154.1|415
1666754400000|2022-10-26 03:20:00|14160.1|14155.1|14159|14154|14160.3|14156.5|14156.3|14152.2|368
1666754700000|2022-10-26 03:25:00|14158.9|14153.9|14153.7|14148.7|14160.1|14156.4|14151.5|14146.5|577
1666755000000|2022-10-26 03:30:00|14153.6|14148.6|14157.7|14152.7|14158.1|14154.4|14153.6|14148.6|516
1666755300000|2022-10-26 03:35:00|14158.1|14153.1|14161.2|14156.2|14164.1|14160.5|14157.6|14152.6|440
1666755600000|2022-10-26 03:40:00|14161.3|14156.3|14159.3|14154.3|14161.7|14156.8|14158.6|14154|456
1666755900000|2022-10-26 03:45:00|14159.2|14154.2|14154.3|14149.3|14159.5|14155.9|14154|14149.2|499
1666756200000|2022-10-26 03:50:00|14154.4|14149.4|14155.9|14150.9|14156.8|14152.9|14153.2|14149|486
1666756500000|2022-10-26 03:55:00|14155.3|14150.3|14157.8|14152.8|14158.1|14154.4|14155|14150.2|364
1666756800000|2022-10-26 04:00:00|14158|14153|14159.1|14154.1|14160.4|14156.4|14155|14150.6|384
1666757100000|2022-10-26 04:05:00|14159.2|14154.2|14156.5|14151.5|14159.8|14155|14156.2|14151.2|416
1666757400000|2022-10-26 04:10:00|14156.4|14151.4|14160.6|14155.6|14160.6|14157.2|14155.2|14150.5|445
1666757700000|2022-10-26 04:15:00|14161|14156|14158.6|14153.6|14161.3|14157.8|14156.8|14153.1|394
1666758000000|2022-10-26 04:20:00|14158.5|14153.5|14158.7|14153.7|14161.1|14157.3|14156.6|14153|332
1666758300000|2022-10-26 04:25:00|14159|14154|14156.7|14151.7|14160|14155|14154.9|14151.3|478
1666758600000|2022-10-26 04:30:00|14156.8|14151.8|14155.2|14153.2|14158.3|14154.6|14154.9|14151.2|399
1666758900000|2022-10-26 04:35:00|14156.7|14151.7|14157|14152|14158.2|14154.4|14154.6|14150.9|420
1666759200000|2022-10-26 04:40:00|14156.8|14151.8|14156.9|14151.9|14157.2|14153.5|14153.2|14149.6|402
1666759500000|2022-10-26 04:45:00|14156.8|14151.8|14157.7|14152.7|14158.7|14153.7|14155.2|14151.2|385
1666759800000|2022-10-26 04:50:00|14157.8|14152.8|14155.9|14150.9|14158|14153|14155.9|14150.9|328
1666760100000|2022-10-26 04:55:00|14156.3|14151.3|14159.3|14154.3|14159.5|14155.8|14156|14151|359
1666760400000|2022-10-26 05:00:00|14159.2|14154.2|14158.7|14153.7|14161.1|14156.5|14157.2|14152.2|507
1666760700000|2022-10-26 05:05:00|14158.1|14153.1|14160.4|14155.4|14161.7|14156.7|14158.1|14153.1|501
1666761000000|2022-10-26 05:10:00|14160.6|14155.6|14164.4|14159.4|14164.5|14159.5|14160.4|14155.4|492
1666761300000|2022-10-26 05:15:00|14164.3|14159.3|14163.8|14158.8|14165|14161.4|14162|14158.2|462
1666761600000|2022-10-26 05:20:00|14163.9|14158.9|14159.4|14154.4|14164|14160.5|14158.9|14153.9|463
1666761900000|2022-10-26 05:25:00|14159.6|14154.6|14157|14152|14160.2|14155.2|14156.9|14151.9|522
1666762200000|2022-10-26 05:30:00|14157.1|14152.1|14153.9|14148.9|14159.2|14154.2|14152.1|14147.1|526
1666762500000|2022-10-26 05:35:00|14153.8|14148.8|14151.4|14146.4|14155.7|14151.2|14150.6|14145.6|642
1666762800000|2022-10-26 05:40:00|14151.3|14146.3|14144.3|14139.3|14151.6|14146.6|14143.9|14138.9|622
1666763100000|2022-10-26 05:45:00|14144.4|14139.4|14146.9|14141.9|14148.2|14143.2|14142.5|14137.5|541
1666763400000|2022-10-26 05:50:00|14147|14142|14151.4|14146.4|14151.5|14146.5|14146.6|14141.6|581
1666763700000|2022-10-26 05:55:00|14151.5|14146.5|14149.5|14144.5|14153.9|14148.9|14148.1|14144|614
1666764000000|2022-10-26 06:00:00|14150.3|14145.3|14148.1|14143.1|14152|14147|14146.7|14141.7|646
1666764300000|2022-10-26 06:05:00|14147.9|14142.9|14147.7|14142.7|14151|14146.1|14146.7|14142.5|633
1666764600000|2022-10-26 06:10:00|14148|14143|14139.5|14134.5|14148.3|14144.9|14137.4|14132.4|661
1666764900000|2022-10-26 06:15:00|14139.3|14134.3|14140.8|14135.8|14142.1|14137.1|14136.6|14131.6|708
1666765200000|2022-10-26 06:20:00|14140.6|14135.6|14141.4|14136.4|14142.6|14139.1|14139.9|14134.9|518
1666765500000|2022-10-26 06:25:00|14141.5|14136.5|14142.6|14137.6|14142.8|14138.8|14140.3|14135.4|444
1666765800000|2022-10-26 06:30:00|14142.5|14137.5|14140.2|14135.2|14144.1|14139.9|14139.8|14135.1|455
1666766100000|2022-10-26 06:35:00|14140.5|14135.5|14140.9|14135.9|14145.4|14140.4|14139.6|14134.6|530
1666766400000|2022-10-26 06:40:00|14141|14136|14138.3|14133.3|14143.5|14138.5|14136.5|14132.2|587
1666766700000|2022-10-26 06:45:00|14138.1|14133.1|14136.9|14131.9|14139.1|14134.1|14135|14130|535
1666767000000|2022-10-26 06:50:00|14136.8|14131.8|14136.6|14131.6|14137|14132|14133.9|14128.9|508
1666767300000|2022-10-26 06:55:00|14136.4|14131.4|14134.1|14129.1|14137.4|14132.4|14132.9|14127.9|492
1666767600000|2022-10-26 07:00:00|14133.8|14128.8|14132.8|14127.8|14136.5|14131.5|14130.2|14125.9|748
1666767900000|2022-10-26 07:05:00|14133|14128|14135.1|14130.1|14138.2|14133.2|14130.8|14125.8|700
1666768200000|2022-10-26 07:10:00|14134.7|14129.7|14135.6|14130.6|14136.9|14131.9|14131.7|14126.7|780
1666768500000|2022-10-26 07:15:00|14135.4|14130.4|14125.8|14120.8|14135.7|14130.7|14124.2|14120.6|708
1666768800000|2022-10-26 07:20:00|14125.7|14120.7|14122|14117|14129|14124|14120.4|14116.8|680
1666769100000|2022-10-26 07:25:00|14121.9|14116.9|14115.2|14110.2|14124.8|14119.8|14115.2|14110.2|737
1666769400000|2022-10-26 07:30:00|14115.4|14110.4|14113.4|14108.4|14120.5|14115.5|14111.3|14107.8|580
1666769700000|2022-10-26 07:35:00|14113.5|14108.5|14114.6|14109.6|14116.9|14112.4|14112.2|14107.5|539
1666770000000|2022-10-26 07:40:00|14114.5|14109.5|14096.4|14091.4|14114.5|14109.5|14095.6|14090.9|726
1666770300000|2022-10-26 07:45:00|14096.5|14091.5|14093|14088|14097.9|14093.1|14089.8|14084.8|635
1666770600000|2022-10-26 07:50:00|14093.1|14088.1|14094.5|14089.5|14100.8|14096.9|14092.8|14087.8|463
1666770900000|2022-10-26 07:55:00|14094.7|14089.7|14089.6|14084.6|14095.5|14090.5|14086.4|14082.6|452
1666771200000|2022-10-26 08:00:00|14089.5|14084.5|14083.5|14081.5|14090.7|14085.9|14083.1|14079.8|460
1666771500000|2022-10-26 08:05:00|14084.9|14079.9|14074.9|14069.9|14085.7|14082|14073.2|14069.8|523
1666771800000|2022-10-26 08:10:00|14075|14070|14084.4|14079.4|14084.5|14079.5|14070.7|14067.6|511
1666772100000|2022-10-26 08:15:00|14084.5|14079.5|14090.8|14085.8|14094|14089|14084.5|14079.5|523
1666772400000|2022-10-26 08:20:00|14090.7|14085.7|14086.8|14081.8|14092.4|14088.3|14086.2|14081.2|451
1666772700000|2022-10-26 08:25:00|14086.9|14081.9|14083.4|14078.4|14088.4|14084.7|14081.1|14077.7|494
1666773000000|2022-10-26 08:30:00|14083.5|14078.5|14068.9|14063.9|14084.1|14080.1|14068.9|14063.9|476
1666773300000|2022-10-26 08:35:00|14068.7|14063.7|14058.6|14053.6|14069.2|14065.5|14055.9|14050.9|511
1666773600000|2022-10-26 08:40:00|14058.3|14053.3|14061.5|14056.5|14065.1|14060.1|14058.1|14053.1|529
1666773900000|2022-10-26 08:45:00|14061.4|14056.4|14067.2|14062.2|14068.3|14064.9|14059.7|14055.9|468
1666774200000|2022-10-26 08:50:00|14067|14062|14065.3|14063.3|14069.2|14065.5|14063.8|14060.3|428
1666774500000|2022-10-26 08:55:00|14065|14063|14059|14057|14067.8|14063.7|14058.1|14054.5|372
1666774800000|2022-10-26 09:00:00|14058.9|14056.9|14051.8|14046.8|14060.4|14057.2|14047.9|14044.5|522
1666775100000|2022-10-26 09:05:00|14051.7|14046.7|14062.2|14057.2|14064|14059.8|14051.3|14046.3|511
1666775400000|2022-10-26 09:10:00|14061.9|14056.9|14067.3|14062.3|14069.5|14064.5|14059.2|14054.2|446
1666775700000|2022-10-26 09:15:00|14067.2|14062.2|14070.7|14065.7|14071.6|14067.6|14066|14061|395
1666776000000|2022-10-26 09:20:00|14070.8|14065.8|14080.6|14075.6|14081.3|14076.3|14070.1|14065.1|506
1666776300000|2022-10-26 09:25:00|14080.5|14075.5|14086|14081|14086.8|14083|14080.3|14075.3|464
1666776600000|2022-10-26 09:30:00|14086.1|14081.1|14083.4|14078.4|14088.9|14085.4|14081.3|14077.8|405
1666776900000|2022-10-26 09:35:00|14083.5|14078.5|14078.2|14073.2|14083.7|14080.2|14077|14073.2|398
1666777200000|2022-10-26 09:40:00|14078.5|14073.5|14082.3|14077.3|14082.7|14078.5|14077.3|14073.5|358
1666777500000|2022-10-26 09:45:00|14082.4|14077.4|14084.5|14079.5|14086.9|14083|14080.9|14077.4|408
1666777800000|2022-10-26 09:50:00|14084.4|14079.4|14085.6|14080.6|14086.6|14083.3|14081.5|14077.1|327
1666778100000|2022-10-26 09:55:00|14085.7|14080.7|14086.5|14081.5|14087.6|14084.3|14084|14080.4|405
1666778400000|2022-10-26 10:00:00|14086.4|14081.4|14086.8|14081.8|14088.1|14085.2|14083.4|14079.7|352
1666778700000|2022-10-26 10:05:00|14086.9|14081.9|14084.7|14082.7|14087|14083.1|14082.7|14078.4|344
1666779000000|2022-10-26 10:10:00|14084.9|14082.9|14088.2|14083.2|14090.9|14087.8|14084.7|14082.1|412
1666779300000|2022-10-26 10:15:00|14088.3|14083.3|14092.7|14087.7|14093.6|14089.4|14088|14083.3|301
1666779600000|2022-10-26 10:20:00|14092.6|14087.6|14090.3|14085.3|14094.7|14091.1|14090.2|14085.2|312
1666779900000|2022-10-26 10:25:00|14090.5|14085.5|14085.7|14080.7|14090.5|14086.6|14083.8|14079.2|361
1666780200000|2022-10-26 10:30:00|14085.8|14080.8|14080.9|14075.9|14086.2|14082.7|14076.4|14072.7|365
1666780500000|2022-10-26 10:35:00|14081.3|14076.3|14082.4|14077.4|14083.6|14078.6|14079.4|14074.4|306
1666780800000|2022-10-26 10:40:00|14082.3|14077.3|14079.4|14074.4|14084.6|14079.6|14077|14072|354
1666781100000|2022-10-26 10:45:00|14079.2|14074.2|14078.7|14073.7|14079.9|14074.9|14074.4|14069.4|371
1666781400000|2022-10-26 10:50:00|14079.1|14074.1|14079.1|14074.1|14082|14077|14078.4|14073.4|328
1666781700000|2022-10-26 10:55:00|14079.5|14074.5|14076.9|14071.9|14080.6|14075.6|14076.2|14071.2|314
1666782000000|2022-10-26 11:00:00|14076.8|14071.8|14071.4|14066.4|14078.2|14073.2|14070.5|14065.5|337
1666782300000|2022-10-26 11:05:00|14071.3|14066.3|14071.3|14066.3|14073.3|14068.3|14068.8|14063.8|372
1666782600000|2022-10-26 11:10:00|14071.4|14066.4|14068.9|14063.9|14072.6|14067.6|14067.1|14062.1|346
1666782900000|2022-10-26 11:15:00|14068.8|14063.8|14068.6|14063.6|14073|14068|14068|14063.4|353
1666783200000|2022-10-26 11:20:00|14068.7|14063.7|14065.3|14060.3|14070.7|14067|14065.1|14060.1|371
1666783500000|2022-10-26 11:25:00|14065.4|14060.4|14067.3|14062.3|14070.1|14065.6|14062.1|14058.4|455
1666783800000|2022-10-26 11:30:00|14067.4|14062.4|14067.9|14062.9|14070.1|14065.1|14064.1|14060.3|418
1666784100000|2022-10-26 11:35:00|14068|14063|14067|14065|14070.8|14067.3|14067|14062.8|329
1666784400000|2022-10-26 11:40:00|14067.1|14065.1|14068.4|14063.4|14069.8|14066.1|14066.7|14062.3|229
1666784700000|2022-10-26 11:45:00|14068.5|14063.5|14070.4|14065.4|14071.8|14066.8|14066.8|14062.6|235
1666785000000|2022-10-26 11:50:00|14070.3|14065.3|14080.1|14075.1|14081.6|14078.1|14069.3|14064.3|359
1666785300000|2022-10-26 11:55:00|14080.2|14075.2|14077.1|14072.1|14080.3|14075.3|14076.4|14071.4|301
1666785600000|2022-10-26 12:00:00|14077.3|14072.3|14073.3|14068.3|14079.8|14074.8|14072.6|14067.6|372
1666785900000|2022-10-26 12:05:00|14073.4|14068.4|14078|14073|14080|14075|14073.4|14068.4|389
1666786200000|2022-10-26 12:10:00|14078.1|14073.1|14073.8|14068.8|14078.5|14073.5|14072.5|14067.5|369
1666786500000|2022-10-26 12:15:00|14074.3|14069.3|14076.9|14071.9|14077.9|14074.2|14071.2|14066.2|363
1666786800000|2022-10-26 12:20:00|14077|14072|14081.3|14076.3|14086.5|14081.5|14075.8|14071.8|513
1666787100000|2022-10-26 12:25:00|14081.5|14076.5|14085|14080|14086|14081|14080.3|14075.5|365
1666787400000|2022-10-26 12:30:00|14085.3|14080.3|14083|14078|14088.8|14084.1|14081.8|14076.9|523
1666787700000|2022-10-26 12:35:00|14083.1|14078.1|14087.2|14082.2|14088.6|14085|14081|14076|370
1666788000000|2022-10-26 12:40:00|14087.3|14082.3|14085.2|14080.2|14089.4|14086|14084.2|14079.2|422
1666788300000|2022-10-26 12:45:00|14085.3|14080.3|14094.1|14089.1|14095.8|14090.8|14085.1|14080.3|479
1666788600000|2022-10-26 12:50:00|14094.4|14089.4|14094.5|14089.5|14096.2|14092.1|14091.6|14087.7|375
1666788900000|2022-10-26 12:55:00|14094.4|14089.4|14093|14088|14099|14094|14092.4|14087.4|409
1666789200000|2022-10-26 13:00:00|14093.2|14088.2|14090.9|14085.9|14096.2|14091.2|14087.9|14082.9|487
1666789500000|2022-10-26 13:05:00|14091|14086|14091.1|14086.1|14095.8|14090.8|14089.9|14085.8|401
1666789800000|2022-10-26 13:10:00|14089.6|14087.6|14091.4|14086.4|14093.8|14088.8|14086.1|14081.1|402
1666790100000|2022-10-26 13:15:00|14091.5|14086.5|14095.7|14090.7|14096.4|14091.4|14089.4|14085.2|346
1666790400000|2022-10-26 13:20:00|14095.2|14090.2|14095.8|14090.8|14097.6|14093.9|14091.3|14087.1|351
1666790700000|2022-10-26 13:25:00|14095.9|14090.9|14093.1|14088.1|14096.7|14092.7|14091.8|14086.8|404
1666791000000|2022-10-26 13:30:00|14093.3|14088.3|14084.6|14079.6|14094.9|14089.9|14083.8|14079.1|532
1666791300000|2022-10-26 13:35:00|14084.7|14079.7|14075.7|14070.7|14085.9|14080.9|14073.9|14069.9|522
1666791600000|2022-10-26 13:40:00|14074.4|14072.4|14082.2|14077.2|14086.1|14081.1|14074.4|14071.1|599
1666791900000|2022-10-26 13:45:00|14082.5|14077.5|14074.1|14069.1|14084.2|14079.2|14070.4|14065.4|617
1666792200000|2022-10-26 13:50:00|14074|14069|14076.7|14071.7|14079.3|14074.3|14072.2|14068.3|589
1666792500000|2022-10-26 13:55:00|14076.4|14071.4|14083.8|14078.8|14084.4|14079.4|14071.1|14066.1|452
1666792800000|2022-10-26 14:00:00|14083.6|14078.6|14069.2|14064.2|14087.4|14078.6|14064.4|14058.8|680
1666793100000|2022-10-26 14:05:00|14069.3|14064.3|14070|14065|14074.7|14069.7|14066.2|14061.2|736
1666793400000|2022-10-26 14:10:00|14069.9|14064.9|14062.9|14057.9|14074.5|14069.8|14061.9|14056.9|686
1666793700000|2022-10-26 14:15:00|14063|14058|14062.5|14057.5|14067.8|14062.8|14060.2|14055.2|595
1666794000000|2022-10-26 14:20:00|14062.6|14057.6|14070.5|14065.5|14071.6|14067.5|14061.3|14057.1|553
1666794300000|2022-10-26 14:25:00|14070.6|14065.6|14069.8|14064.8|14072.4|14067.4|14067.1|14062.3|536
1666794600000|2022-10-26 14:30:00|14070|14065|14073.2|14068.2|14073.7|14069.6|14067.8|14062.8|589
1666794900000|2022-10-26 14:35:00|14073.3|14068.3|14069.9|14064.9|14073.6|14069.9|14068.5|14063.5|474
1666795200000|2022-10-26 14:40:00|14069.8|14064.8|14069|14064|14073|14068.7|14067.2|14063|452
1666795500000|2022-10-26 14:45:00|14069.1|14064.1|14056.9|14051.9|14070.2|14065.2|14055.6|14050.6|550
1666795800000|2022-10-26 14:50:00|14056.8|14051.8|14050.6|14045.6|14057.5|14052.5|14048.8|14044.8|501
1666796100000|2022-10-26 14:55:00|14050.5|14045.5|14051|14049|14055|14051.6|14049.1|14045|420
1666796400000|2022-10-26 15:00:00|14051.1|14049.1|14050.8|14045.8|14052.8|14049.1|14046.3|14043.1|373
1666796700000|2022-10-26 15:05:00|14050.9|14045.9|14041.9|14036.9|14052.2|14047.2|14041.3|14036.3|387
1666797000000|2022-10-26 15:10:00|14042.5|14037.5|14046.1|14041.1|14050.3|14045.3|14041.6|14036.6|413
1666797300000|2022-10-26 15:15:00|14046|14041|14046.6|14041.6|14048.7|14043.7|14043.8|14040|363
1666797600000|2022-10-26 15:20:00|14046.7|14041.7|14050.5|14045.5|14051|14046|14044.8|14039.8|330
1666797900000|2022-10-26 15:25:00|14050.6|14045.6|14048.3|14043.3|14053.3|14049.6|14046.4|14041.4|381
1666798200000|2022-10-26 15:30:00|14048.6|14043.6|14045.7|14040.7|14049.8|14044.8|14043.7|14038.7|395
1666798500000|2022-10-26 15:35:00|14045.8|14040.8|14045.6|14040.6|14050.2|14045.8|14043.1|14038.1|400
1666798800000|2022-10-26 15:40:00|14046.3|14041.3|14052.9|14047.9|14054.3|14049.3|14046.1|14041.1|370
1666799100000|2022-10-26 15:45:00|14052.8|14047.8|14060.4|14055.4|14061.9|14057.5|14052.8|14047.8|386
1666799400000|2022-10-26 15:50:00|14060.3|14055.3|14061.7|14056.7|14061.9|14056.9|14060.3|14055.3|228
1666799700000|2022-10-26 15:55:00|14061.6|14056.6|14057.8|14052.8|14061.7|14056.7|14057.1|14052.1|263
1666800000000|2022-10-26 16:00:00|14057.9|14052.9|14055.3|14050.3|14058|14053|14053|14048|324
1666800300000|2022-10-26 16:05:00|14055.4|14050.4|14058.8|14053.8|14060.1|14055.1|14054.8|14049.8|384
1666800600000|2022-10-26 16:10:00|14058.7|14053.7|14056.1|14051.1|14058.9|14053.9|14054|14049|323
1666800900000|2022-10-26 16:15:00|14056|14051|14050.3|14045.3|14059|14054|14049.5|14044.5|383
1666801200000|2022-10-26 16:20:00|14050.4|14045.4|14048.7|14043.7|14050.7|14045.7|14047.8|14042.8|417
1666801500000|2022-10-26 16:25:00|14048.8|14043.8|14048.8|14043.8|14051|14046|14045.6|14040.6|337
1666801800000|2022-10-26 16:30:00|14048.9|14043.9|14048.1|14043.1|14049.3|14044.3|14042.5|14037.5|366
1666802100000|2022-10-26 16:35:00|14048|14043|14051.9|14046.9|14052.4|14047.4|14047.2|14042.2|330
1666802400000|2022-10-26 16:40:00|14052|14047|14048.7|14043.7|14052.7|14047.7|14048.7|14043.7|291
1666802700000|2022-10-26 16:45:00|14048.8|14043.8|14052.2|14047.2|14053.3|14048.3|14048.5|14043.5|299
1666803000000|2022-10-26 16:50:00|14052.3|14047.3|14054.1|14049.1|14055|14050|14052|14047|278
1666803300000|2022-10-26 16:55:00|14054.2|14049.2|14057.8|14052.8|14059.7|14054.7|14051.8|14048.1|326
1666803600000|2022-10-26 17:00:00|14058|14053|14055.5|14050.5|14060.7|14055.7|14054.1|14049.1|439
1666803900000|2022-10-26 17:05:00|14055.4|14050.4|14057.9|14052.9|14059.5|14054.5|14054.4|14049.4|338
1666804200000|2022-10-26 17:10:00|14057.8|14052.8|14056.7|14051.7|14059|14054|14056|14051|384
1666804500000|2022-10-26 17:15:00|14056.3|14051.3|14057.2|14052.2|14058.6|14053.6|14055.4|14050.4|307
1666804800000|2022-10-26 17:20:00|14057.1|14052.1|14058.9|14053.9|14060.1|14055.1|14056.1|14051.1|277
1666805100000|2022-10-26 17:25:00|14059|14054|14062.5|14057.5|14063.4|14058.4|14058.6|14053.6|323
1666805400000|2022-10-26 17:30:00|14062.6|14057.6|14063.5|14058.5|14063.9|14058.9|14061.4|14056.4|323
1666805700000|2022-10-26 17:35:00|14063.4|14058.4|14061.4|14056.4|14063.9|14058.9|14061|14056|316
1666806000000|2022-10-26 17:40:00|14061.6|14056.6|14059.7|14054.7|14063.4|14058.4|14059.4|14054.7|292
1666806300000|2022-10-26 17:45:00|14059.6|14054.6|14058.8|14053.8|14061.3|14056.3|14058.5|14053.5|301
1666806600000|2022-10-26 17:50:00|14058.9|14053.9|14056|14051|14058.9|14053.9|14054.8|14049.8|332
1666806900000|2022-10-26 17:55:00|14056.1|14051.1|14056.4|14051.4|14059.1|14054.7|14055.7|14050.7|304
1666807200000|2022-10-26 18:00:00|14056.3|14051.3|14055.7|14050.7|14056.4|14051.4|14054.3|14049.3|243
1666807500000|2022-10-26 18:05:00|14055.4|14050.4|14051.7|14046.7|14055.8|14050.8|14051.2|14046.2|273
1666807800000|2022-10-26 18:10:00|14051.8|14046.8|14049.5|14044.5|14052.3|14047.3|14048|14043|241
1666808100000|2022-10-26 18:15:00|14049.6|14044.6|14049|14044|14052.6|14047.6|14047.7|14042.7|298
1666808400000|2022-10-26 18:20:00|14049.1|14044.1|14051.4|14046.4|14051.5|14046.5|14047.7|14042.7|309
1666808700000|2022-10-26 18:25:00|14051.3|14046.3|14051.1|14046.1|14053|14048|14048.8|14043.8|285
1666809000000|2022-10-26 18:30:00|14051.2|14046.2|14048.2|14043.2|14053|14048|14047.2|14042.2|297
1666809300000|2022-10-26 18:35:00|14048.1|14043.1|14048.2|14043.2|14048.8|14043.8|14047.5|14042.5|223
1666809600000|2022-10-26 18:40:00|14048.3|14043.3|14050.3|14045.3|14051.3|14046.3|14048.2|14043.2|251
1666809900000|2022-10-26 18:45:00|14050.1|14045.1|14050|14045|14051.9|14046.9|14048.4|14043.4|195
1666810200000|2022-10-26 18:50:00|14049.8|14044.8|14052.4|14047.4|14052.9|14047.9|14049.6|14044.6|262
1666810500000|2022-10-26 18:55:00|14052.3|14047.3|14050.5|14045.5|14055|14050|14049.9|14044.9|305
1666810800000|2022-10-26 19:00:00|14050.6|14045.6|14056.6|14051.6|14057.4|14052.4|14050.6|14045.6|297
1666811100000|2022-10-26 19:05:00|14056.7|14051.7|14055.8|14050.8|14058.6|14053.6|14054.4|14049.4|279
1666811400000|2022-10-26 19:10:00|14055.9|14050.9|14056.2|14051.2|14058.7|14053.7|14055.7|14050.7|309
1666811700000|2022-10-26 19:15:00|14056.3|14051.3|14052.8|14047.8|14056.4|14051.4|14052.8|14047.8|306
1666812000000|2022-10-26 19:20:00|14052.7|14047.7|14055.8|14050.8|14056.4|14051.4|14052.7|14047.7|222
1666812300000|2022-10-26 19:25:00|14055.7|14050.7|14058.4|14053.4|14058.8|14053.8|14054.9|14049.9|299
1666812600000|2022-10-26 19:30:00|14058.3|14053.3|14054.3|14049.3|14059|14054|14052.8|14047.8|244
1666812900000|2022-10-26 19:35:00|14054.4|14049.4|14056|14051|14056.6|14051.6|14053.8|14048.8|255
1666813200000|2022-10-26 19:40:00|14055.9|14050.9|14055.2|14050.2|14056.2|14051.2|14051.6|14046.6|197
1666813500000|2022-10-26 19:45:00|14055.1|14050.1|14053.9|14048.9|14055.3|14050.3|14053.7|14048.7|227
1666813800000|2022-10-26 19:50:00|14054|14049|14053.9|14048.9|14057.1|14052.1|14053.6|14048.6|248
1666814100000|2022-10-26 19:55:00|14054|14049|14055.1|14050.1|14056.7|14051.7|14053.5|14048.5|197
1666814400000|2022-10-26 20:00:00|14055.2|14050.2|14051.8|14046.8|14055.2|14050.2|14051.8|14046.8|167
1666814700000|2022-10-26 20:05:00|14051.9|14046.9|14052.4|14047.4|14052.7|14047.7|14051|14046|168
1666815000000|2022-10-26 20:10:00|14052.5|14047.5|14049.2|14044.2|14052.6|14047.6|14048.2|14043.2|157
1666815300000|2022-10-26 20:15:00|14049|14044|14052.4|14047.4|14053|14048|14048.8|14043.8|120
1666815600000|2022-10-26 20:20:00|14052.3|14047.3|14052.4|14047.4|14053.3|14048.3|14051.8|14046.8|116
1666815900000|2022-10-26 20:25:00|14052.5|14047.5|14052.3|14047.3|14053.3|14048.3|14052.2|14047.2|125
1666816200000|2022-10-26 20:30:00|14052.4|14047.4|14052.2|14047.2|14052.6|14047.6|14051.9|14046.9|99
1666816500000|2022-10-26 20:35:00|14052.3|14047.3|14051|14046|14052.6|14047.6|14049.9|14044.9|124
1666816800000|2022-10-26 20:40:00|14050.9|14045.9|14048.6|14043.6|14050.9|14045.9|14048.6|14043.6|95
1666817100000|2022-10-26 20:45:00|14048.7|14043.7|14063.8|14047.8|14064.4|14048.4|14047.6|14035.5|305
1666817400000|2022-10-26 20:50:00|14063.6|14047.6|14062.6|14046.6|14069.3|14053.3|14058.5|14042.5|193
1666817700000|2022-10-26 20:55:00|14062.7|14046.7|14063|14047|14066.6|14050.6|14056.5|14040.5|327
1666818000000|2022-10-26 21:00:00|14062.8|14046.8|14059.5|14043.5|14064|14048|14059.5|14043.5|39
1666818300000|2022-10-26 21:05:00|14061.5|14045.5|14064.6|14048.6|14065.1|14049.1|14061.5|14045.5|34
1666818600000|2022-10-26 21:10:00|14063.5|14047.5|14062.2|14046.2|14064.2|14048.2|14062.1|14046.1|27
1666818900000|2022-10-26 21:15:00|14062.6|14046.6|14059.4|14043.4|14067.7|14051.7|14058.2|14042.2|121
1666819200000|2022-10-26 21:20:00|14059.9|14043.9|14060.2|14044.2|14064.7|14048.7|14058|14042|101
1666819500000|2022-10-26 21:25:00|14060.9|14044.9|14059.7|14043.7|14066.7|14050.7|14057.6|14042.9|96
1666819800000|2022-10-26 21:30:00|14059.5|14043.5|14054.8|14041.7|14059.8|14043.8|14054.5|14040.6|146
1666820100000|2022-10-26 21:35:00|14055|14041.6|14056.6|14040.7|14059.5|14045.5|14053.1|14040.1|145
1666820400000|2022-10-26 21:40:00|14056.4|14040.8|14053.6|14042.6|14058.1|14043.2|14052.8|14040.8|88
1666820700000|2022-10-26 21:45:00|14052.6|14043.6|14052.7|14044.4|14056.6|14045.8|14050.2|14040.6|162
1666821000000|2022-10-26 21:50:00|14053.2|14044.8|14054.8|14049.8|14057.9|14049.9|14052.5|14044.5|127
1666821300000|2022-10-26 21:55:00|14054.9|14049.9|14056.8|14049.3|14061|14050.3|14054.7|14047.7|85
1666821600000|2022-10-26 22:00:00|14063.1|14049.4|14061|14053.5|14066.4|14053.8|14054.9|14044|188
1666821900000|2022-10-26 22:05:00|14063.6|14050.7|14063.5|14051.4|14069.5|14055.2|14060.1|14049.9|135
1666822200000|2022-10-26 22:10:00|14061|14053.2|14066.3|14050.3|14067.3|14053.7|14060.4|14048.9|85
1666822500000|2022-10-26 22:15:00|14066.6|14050.6|14065|14049|14069.5|14053.9|14063.5|14048.8|116
1666822800000|2022-10-26 22:20:00|14064.6|14049.2|14064.9|14050.6|14066.7|14052.2|14061.9|14048.3|100
1666823100000|2022-10-26 22:25:00|14064.7|14049.6|14064.9|14048.9|14065.6|14052.3|14061|14048.9|66
1666823400000|2022-10-26 22:30:00|14064.8|14048.8|14062.6|14050.1|14065|14052.4|14060.6|14048.6|55
1666823700000|2022-10-26 22:35:00|14063|14050.5|14062.3|14051.7|14065.4|14053|14060.5|14048.3|82
1666824000000|2022-10-26 22:40:00|14062.2|14052.3|14059.5|14051.9|14062.6|14052.4|14058.9|14050|67
1666824300000|2022-10-26 22:45:00|14060.2|14051.2|14060|14051.7|14061.8|14052.4|14059.1|14050|72
1666824600000|2022-10-26 22:50:00|14059.3|14052|14059.1|14046.2|14061.5|14052.3|14055.5|14045.5|132
1666824900000|2022-10-26 22:55:00|14058.2|14046.8|14056|14051|14060.9|14051.1|14054.9|14045.4|73
1666825200000|2022-10-26 23:00:00|14056.1|14051.1|14055.6|14050.6|14059.6|14052.7|14054.9|14047.3|179
1666825500000|2022-10-26 23:05:00|14055.7|14050.7|14053|14048|14055.7|14050.7|14049.2|14043.6|229
1666825800000|2022-10-26 23:10:00|14052.9|14047.9|14052.6|14047.6|14054.3|14049.3|14051.7|14046.7|288
1666826100000|2022-10-26 23:15:00|14052.7|14047.7|14046.6|14041.6|14053.4|14048.4|14046.5|14041.5|254
1666826400000|2022-10-26 23:20:00|14046.5|14041.5|14048.7|14043.7|14051.7|14046.7|14045.9|14040.9|218
1666826700000|2022-10-26 23:25:00|14048.6|14043.6|14047.9|14042.9|14049|14044|14046.1|14041.1|173
1666827000000|2022-10-26 23:30:00|14048.1|14043.1|14042.9|14037.9|14048.3|14043.3|14040.1|14035.1|254
1666827300000|2022-10-26 23:35:00|14043|14038|14043.2|14038.2|14044.4|14039.4|14042.2|14037.2|227
1666827600000|2022-10-26 23:40:00|14043.1|14038.1|14042.6|14037.6|14045|14040|14041.5|14036.5|208
1666827900000|2022-10-26 23:45:00|14042.5|14037.5|14042.2|14037.2|14043.3|14038.3|14041.6|14036.6|201
1666828200000|2022-10-26 23:50:00|14042.3|14037.3|14038.7|14033.7|14042.4|14037.4|14038.1|14033.1|186
1666828500000|2022-10-26 23:55:00|14038.6|14033.6|14034|14029|14038.8|14033.8|14034|14029|217
1666828800000|2022-10-27 00:00:00|14034.1|14029.1|14045.2|14040.2|14046.3|14041.3|14034|14029|471
1666829100000|2022-10-27 00:05:00|14045.1|14040.1|14039|14034|14046.8|14041.8|14038.1|14033.1|327
1666829400000|2022-10-27 00:10:00|14038.9|14033.9|14032.4|14027.4|14038.9|14033.9|14031.4|14026.4|290
1666829700000|2022-10-27 00:15:00|14032.3|14027.3|14028|14023|14034.2|14029.6|14027.7|14022.7|338
1666830000000|2022-10-27 00:20:00|14028.1|14023.1|14027.2|14022.2|14029.4|14025.1|14025.3|14020.3|394
1666830300000|2022-10-27 00:25:00|14027.3|14022.3|14028.7|14023.7|14031.1|14026.1|14026.7|14021.7|276
1666830600000|2022-10-27 00:30:00|14028.6|14023.6|14035.4|14030.4|14036|14031|14028.6|14023.6|278
1666830900000|2022-10-27 00:35:00|14035.3|14030.3|14043.6|14038.6|14044.8|14040.5|14035.3|14030.3|289
1666831200000|2022-10-27 00:40:00|14043.7|14038.7|14041.8|14036.8|14046.3|14041.3|14040.6|14035.7|327
1666831500000|2022-10-27 00:45:00|14041.7|14036.7|14043.1|14038.1|14043.5|14039.9|14040.9|14036.4|254
1666831800000|2022-10-27 00:50:00|14043|14038|14053.3|14048.3|14054.2|14049.2|14042.5|14037.5|371
1666832100000|2022-10-27 00:55:00|14053.2|14048.2|14050|14045|14060.3|14055.3|14049.3|14044.3|298
1666832400000|2022-10-27 01:00:00|14049.9|14044.9|14043.7|14038.7|14052.5|14047.5|14041.7|14036.7|367
1666832700000|2022-10-27 01:05:00|14043.8|14038.8|14043.9|14038.9|14045.1|14040.1|14041.4|14036.4|372
1666833000000|2022-10-27 01:10:00|14044|14039|14041.2|14036.2|14044|14039|14040.8|14035.8|340
1666833300000|2022-10-27 01:15:00|14041.1|14036.1|14041.7|14036.7|14050.4|14045.4|14039|14035.6|468
1666833600000|2022-10-27 01:20:00|14041.6|14036.6|14044.9|14039.9|14045.1|14040.1|14035.9|14030.9|443
1666833900000|2022-10-27 01:25:00|14044.6|14039.6|14043.8|14038.8|14048.4|14043.4|14042.5|14037.5|301
1666834200000|2022-10-27 01:30:00|14043.5|14038.5|14041.7|14036.7|14044.9|14039.9|14038|14033|463
1666834500000|2022-10-27 01:35:00|14041.6|14036.6|14042|14037|14043|14039|14038.2|14033.2|429
1666834800000|2022-10-27 01:40:00|14042.1|14037.1|14045.4|14040.4|14045.8|14040.8|14038.3|14033.3|460
1666835100000|2022-10-27 01:45:00|14045.7|14040.7|14044.8|14039.8|14049|14044|14042.8|14037.8|387
1666835400000|2022-10-27 01:50:00|14044.9|14039.9|14045.7|14040.7|14047.1|14042.1|14044.3|14039.3|337
1666835700000|2022-10-27 01:55:00|14045.8|14040.8|14045.7|14040.7|14046.6|14041.6|14044.1|14039.1|353
1666836000000|2022-10-27 02:00:00|14045.8|14040.8|14052.4|14047.4|14053.8|14048.8|14044.6|14039.6|328
1666836300000|2022-10-27 02:05:00|14052.3|14047.3|14054.4|14049.4|14054.6|14050|14050.2|14045.8|238
1666836600000|2022-10-27 02:10:00|14054.5|14049.5|14058.2|14053.2|14060.8|14055.8|14054.3|14049.3|305
1666836900000|2022-10-27 02:15:00|14058.1|14053.1|14061.3|14056.3|14062.1|14058.4|14057.6|14053.1|321
1666837200000|2022-10-27 02:20:00|14061.4|14056.4|14063.3|14058.3|14067.4|14062.4|14060.6|14055.6|441
1666837500000|2022-10-27 02:25:00|14063.4|14058.4|14063.4|14058.4|14065.8|14060.8|14062.1|14057.1|366
1666837800000|2022-10-27 02:30:00|14063.3|14058.3|14064.3|14059.3|14065.1|14060.8|14061.5|14056.5|392
1666838100000|2022-10-27 02:35:00|14064.4|14059.4|14070.7|14065.7|14071|14066|14063.7|14058.7|304
1666838400000|2022-10-27 02:40:00|14070.8|14065.8|14072.9|14067.9|14075|14070.2|14067.4|14062.4|385
1666838700000|2022-10-27 02:45:00|14073|14068|14065.5|14060.5|14073|14068|14063.6|14058.6|376
1666839000000|2022-10-27 02:50:00|14065.6|14060.6|14067.7|14062.7|14068.7|14063.7|14064.8|14059.8|306
1666839300000|2022-10-27 02:55:00|14067.8|14062.8|14063.3|14058.3|14068|14063.3|14061.3|14056.3|358
1666839600000|2022-10-27 03:00:00|14063.4|14058.4|14063.6|14058.6|14063.8|14058.8|14059.8|14056.1|315
1666839900000|2022-10-27 03:05:00|14063.5|14058.5|14053.7|14048.7|14063.7|14058.7|14053.7|14048.7|292
1666840200000|2022-10-27 03:10:00|14053.8|14048.8|14061.6|14056.6|14063.1|14058.1|14053.6|14048.6|383
1666840500000|2022-10-27 03:15:00|14061.7|14056.7|14062.5|14057.5|14062.7|14059|14060.2|14055.5|243
1666840800000|2022-10-27 03:20:00|14062.6|14057.6|14064.2|14062.2|14066.1|14062.6|14061.1|14057.5|281
1666841100000|2022-10-27 03:25:00|14064.1|14062.1|14064.1|14062.1|14066.2|14062.6|14063|14059.3|199
1666841400000|2022-10-27 03:30:00|14064|14062|14063.1|14058.1|14066|14062.4|14061.5|14057.2|232
1666841700000|2022-10-27 03:35:00|14063|14058|14061.9|14056.9|14063|14058|14058.7|14053.7|249
1666842000000|2022-10-27 03:40:00|14061.8|14056.8|14066.1|14061.1|14066.4|14062.8|14061.2|14056.2|187
1666842300000|2022-10-27 03:45:00|14066.2|14061.2|14066|14061|14067.5|14063.8|14064.2|14060|222
1666842600000|2022-10-27 03:50:00|14065.9|14060.9|14063.4|14058.4|14067.1|14064.2|14061.3|14056.7|357
1666842900000|2022-10-27 03:55:00|14063.3|14058.3|14062.2|14060.2|14064.2|14060.8|14061.4|14057.3|187
1666843200000|2022-10-27 04:00:00|14062.3|14060.3|14063.9|14061.9|14065.9|14062.1|14062.1|14058.2|189
1666843500000|2022-10-27 04:05:00|14064|14062|14064.1|14059.1|14065.4|14062|14060.9|14056.8|216
1666843800000|2022-10-27 04:10:00|14063.6|14058.6|14062.5|14057.5|14063.7|14058.7|14061.4|14056.4|196
1666844100000|2022-10-27 04:15:00|14062.6|14057.6|14062.6|14057.6|14064.5|14060.9|14062.5|14057.5|145
1666844400000|2022-10-27 04:20:00|14062.7|14057.7|14065.5|14060.5|14065.6|14060.6|14060.8|14056.6|215
1666844700000|2022-10-27 04:25:00|14065.7|14060.7|14062.5|14057.5|14065.7|14062.2|14060.6|14056.8|207
1666845000000|2022-10-27 04:30:00|14060.5|14058.5|14060|14055|14062.6|14059.1|14057.5|14054.4|257
1666845300000|2022-10-27 04:35:00|14060.1|14055.1|14063.1|14058.1|14064|14059.6|14058.5|14053.6|320
1666845600000|2022-10-27 04:40:00|14063|14058|14061.3|14059.3|14063.5|14059.5|14060.5|14055.7|213
1666845900000|2022-10-27 04:45:00|14061.4|14059.4|14058.1|14056.1|14063.6|14059.8|14058.1|14054.5|195
1666846200000|2022-10-27 04:50:00|14058.2|14056.2|14054.5|14049.5|14059.6|14056.2|14053.4|14048.9|274
1666846500000|2022-10-27 04:55:00|14054.6|14049.6|14052|14050|14055.8|14050.8|14049.3|14045.9|331
1666846800000|2022-10-27 05:00:00|14052.4|14050.4|14052.5|14050.5|14054.6|14051.4|14051.3|14047.8|209
1666847100000|2022-10-27 05:05:00|14052.4|14050.4|14052.3|14047.3|14055.7|14052.6|14051.4|14047.3|184
1666847400000|2022-10-27 05:10:00|14052.4|14047.4|14048.1|14043.1|14052.9|14049.4|14045.7|14041.2|261
1666847700000|2022-10-27 05:15:00|14048.2|14043.2|14053.7|14048.7|14054.8|14051.5|14047.4|14042.4|324
1666848000000|2022-10-27 05:20:00|14052.3|14050.3|14049.1|14044.1|14060.6|14056.6|14047.9|14044.1|331
1666848300000|2022-10-27 05:25:00|14049.2|14044.2|14051|14049|14055.2|14051.8|14047.4|14043.9|287
1666848600000|2022-10-27 05:30:00|14052.6|14047.6|14054.7|14049.7|14055.5|14050.5|14051|14046.7|324
1666848900000|2022-10-27 05:35:00|14054.6|14049.6|14045.4|14043.4|14054.6|14049.6|14042.5|14038.8|334
1666849200000|2022-10-27 05:40:00|14046.9|14041.9|14044.1|14039.1|14047.2|14043.5|14042.6|14038.8|372
1666849500000|2022-10-27 05:45:00|14042.1|14040.1|14046.5|14041.5|14047.6|14043.3|14041.3|14037.7|334
1666849800000|2022-10-27 05:50:00|14046.4|14041.4|14047|14042|14048.1|14044.4|14043.7|14040.2|256
1666850100000|2022-10-27 05:55:00|14046.9|14041.9|14045.5|14040.5|14048|14044.6|14043.3|14039.9|350
1666850400000|2022-10-27 06:00:00|14045.4|14040.4|14046.1|14044.1|14048|14044.4|14040.6|14037.1|399
1666850700000|2022-10-27 06:05:00|14046|14044|14055.4|14050.4|14056.9|14052|14045.2|14041.8|346
1666851000000|2022-10-27 06:10:00|14055.5|14050.5|14054.2|14052.2|14058.9|14053.9|14053.1|14049.1|381
1666851300000|2022-10-27 06:15:00|14054.3|14052.3|14057|14052|14061.5|14057.4|14052.7|14049.3|373
1666851600000|2022-10-27 06:20:00|14056.9|14051.9|14067|14062|14067.5|14063.8|14056.8|14051.9|375
1666851900000|2022-10-27 06:25:00|14065.5|14063.5|14061.3|14059.3|14067.4|14064|14061.2|14056.8|334
1666852200000|2022-10-27 06:30:00|14061.4|14059.4|14067.6|14062.6|14067.8|14064.6|14061.4|14058.1|298
1666852500000|2022-10-27 06:35:00|14067.5|14062.5|14068.8|14063.8|14069|14065.2|14062.8|14058.4|302
1666852800000|2022-10-27 06:40:00|14069|14064|14069|14067|14071|14067.3|14067.3|14062.3|280
1666853100000|2022-10-27 06:45:00|14068.9|14066.9|14064.8|14062.8|14070.2|14066.9|14063|14059.5|339
1666853400000|2022-10-27 06:50:00|14064.7|14062.7|14067.4|14065.4|14068.4|14066.4|14063.7|14059.6|289
1666853700000|2022-10-27 06:55:00|14067.5|14065.5|14070.7|14068.7|14072.2|14069.3|14066.3|14063.2|290
1666854000000|2022-10-27 07:00:00|14070.6|14068.6|14065.6|14063.6|14072.4|14068.9|14065.2|14061.2|449
1666854300000|2022-10-27 07:05:00|14065.7|14063.7|14061.6|14059.6|14067.9|14064.9|14061.2|14059.2|315
1666854600000|2022-10-27 07:10:00|14061.5|14059.5|14060.8|14058.8|14062.9|14059.5|14057.7|14053.9|379
1666854900000|2022-10-27 07:15:00|14060.7|14058.7|14059.9|14057.9|14063.4|14059.3|14057.9|14054.5|331
1666855200000|2022-10-27 07:20:00|14059.7|14057.7|14065.3|14060.3|14065.4|14061.1|14058.6|14054.6|377
1666855500000|2022-10-27 07:25:00|14065.5|14060.5|14070|14065|14070.3|14066.9|14060|14057.5|470
1666855800000|2022-10-27 07:30:00|14069.8|14064.8|14066.9|14064.9|14070.2|14066.6|14065.3|14061.4|434
1666856100000|2022-10-27 07:35:00|14068.2|14063.2|14064|14062|14068.2|14064.4|14063.2|14060.2|354
1666856400000|2022-10-27 07:40:00|14063.9|14061.9|14060.5|14058.5|14066|14062.7|14060.1|14057.3|309
1666856700000|2022-10-27 07:45:00|14060.4|14058.4|14066|14061|14067.3|14064.1|14060.2|14056.9|268
1666857000000|2022-10-27 07:50:00|14065.9|14060.9|14064|14059|14066.4|14062.9|14061.8|14057.8|315
1666857300000|2022-10-27 07:55:00|14063.9|14058.9|14064.2|14059.2|14067|14063.7|14061.6|14058|342
1666857600000|2022-10-27 08:00:00|14064.3|14059.3|14064.1|14062.1|14072.2|14068.6|14063.1|14059.2|367
1666857900000|2022-10-27 08:05:00|14064|14062|14068.8|14063.8|14070|14066.3|14064|14062|338
1666858200000|2022-10-27 08:10:00|14068.9|14063.9|14062.6|14060.6|14068.9|14065.7|14062.5|14058.8|222
1666858500000|2022-10-27 08:15:00|14062.7|14060.7|14052.4|14050.4|14065.1|14061.7|14050.7|14047.3|426
1666858800000|2022-10-27 08:20:00|14052.5|14050.5|14062.1|14060.1|14064.1|14060.5|14052|14048.5|349
1666859100000|2022-10-27 08:25:00|14062|14060|14062.2|14057.2|14064.6|14061.3|14058.2|14054.8|443
1666859400000|2022-10-27 08:30:00|14062.1|14057.1|14058.9|14053.9|14062.2|14057.9|14055.6|14052.1|294
1666859700000|2022-10-27 08:35:00|14058.8|14053.8|14061|14059|14062.6|14059.2|14058.1|14053.8|263
1666860000000|2022-10-27 08:40:00|14060.9|14058.9|14065.7|14063.7|14070.2|14066.6|14060.9|14057.8|347
1666860300000|2022-10-27 08:45:00|14065.3|14063.3|14063.1|14061.1|14065.8|14063.6|14061.7|14056.8|316
1666860600000|2022-10-27 08:50:00|14062.8|14060.8|14065.7|14063.7|14067.1|14063.8|14061.9|14057.3|297
1666860900000|2022-10-27 08:55:00|14065.8|14063.8|14069.9|14064.9|14070|14066.5|14065.7|14062.1|293
1666861200000|2022-10-27 09:00:00|14070|14065|14070.9|14068.9|14073|14069.5|14066.8|14063.4|339
1666861500000|2022-10-27 09:05:00|14071|14069|14080.9|14075.9|14084.4|14080.2|14070.9|14067.9|416
1666861800000|2022-10-27 09:10:00|14081|14076|14087.2|14082.2|14088.1|14083.1|14079.6|14075.5|383
1666862100000|2022-10-27 09:15:00|14087.1|14082.1|14085.6|14083.6|14088.9|14085.3|14083.2|14079.9|318
1666862400000|2022-10-27 09:20:00|14085.5|14083.5|14087.6|14082.6|14087.7|14083.9|14083.1|14080|294
1666862700000|2022-10-27 09:25:00|14087.7|14082.7|14087.9|14085.9|14087.9|14085.9|14084.7|14080.7|276
1666863000000|2022-10-27 09:30:00|14087.8|14085.8|14091.4|14086.4|14092.4|14089|14085.7|14081.8|358
1666863300000|2022-10-27 09:35:00|14091.5|14086.5|14095.7|14093.7|14097.2|14093.8|14088.4|14085.2|273
1666863600000|2022-10-27 09:40:00|14095.6|14093.6|14093.4|14091.4|14096.8|14093.6|14091.9|14088.9|322
1666863900000|2022-10-27 09:45:00|14093.3|14091.3|14094.1|14089.1|14097.1|14093.6|14092.3|14088.8|305
1666864200000|2022-10-27 09:50:00|14094.2|14089.2|14096.5|14091.5|14096.7|14091.7|14089.1|14085|368
1666864500000|2022-10-27 09:55:00|14096.4|14091.4|14097.1|14095.1|14099.1|14095.8|14094.9|14090.8|237
1666864800000|2022-10-27 10:00:00|14097.3|14095.3|14092.3|14090.3|14100.4|14096.8|14091.1|14087.5|322
1666865100000|2022-10-27 10:05:00|14093.8|14088.8|14089.6|14087.6|14094.2|14090.7|14089.4|14086.4|347
1666865400000|2022-10-27 10:10:00|14089.5|14087.5|14088.4|14083.4|14091.5|14088.3|14086.2|14082.6|305
1666865700000|2022-10-27 10:15:00|14088.6|14083.6|14088.2|14083.2|14089.9|14086.4|14086.7|14083|291
1666866000000|2022-10-27 10:20:00|14088.1|14083.1|14094.4|14089.4|14095.1|14091.2|14086.2|14082.9|304
1666866300000|2022-10-27 10:25:00|14094.3|14089.3|14099.4|14094.4|14100.2|14096.9|14093.5|14089|325
1666866600000|2022-10-27 10:30:00|14099.7|14094.7|14095|14090|14100.2|14096.1|14092.6|14089|336
1666866900000|2022-10-27 10:35:00|14095.1|14090.1|14095.1|14090.1|14098.8|14093.8|14092.2|14088.5|287
1666867200000|2022-10-27 10:40:00|14095.2|14090.2|14102.9|14100.9|14104.7|14101.2|14094|14089.7|369
1666867500000|2022-10-27 10:45:00|14102.8|14100.8|14098.6|14096.6|14105.2|14101.9|14097.8|14093.4|360
1666867800000|2022-10-27 10:50:00|14100.1|14095.1|14097.9|14092.9|14102.1|14098.5|14096|14091.6|339
1666868100000|2022-10-27 10:55:00|14097.8|14092.8|14096.7|14091.7|14098.5|14094.1|14094.3|14089.3|307
1666868400000|2022-10-27 11:00:00|14096.8|14091.8|14094.1|14092.1|14097.5|14092.7|14089.6|14086.1|326
1666868700000|2022-10-27 11:05:00|14094|14092|14095.2|14090.2|14101.3|14098|14093.1|14089.6|421
1666869000000|2022-10-27 11:10:00|14095.1|14090.1|14093.7|14091.7|14095.6|14092.1|14092.3|14087.6|331
1666869300000|2022-10-27 11:15:00|14093.9|14091.9|14091.8|14086.8|14095|14092|14089.5|14084.8|303
1666869600000|2022-10-27 11:20:00|14091.9|14086.9|14088.2|14086.2|14094|14090.3|14087.4|14084|277
1666869900000|2022-10-27 11:25:00|14088.3|14086.3|14086.4|14084.4|14092.6|14089.2|14085.7|14082.9|366
1666870200000|2022-10-27 11:30:00|14086.5|14084.5|14087.3|14085.3|14092.3|14087.3|14085.5|14081.9|376
1666870500000|2022-10-27 11:35:00|14087.4|14085.4|14090.5|14088.5|14095.8|14092.2|14087.4|14084.2|359
1666870800000|2022-10-27 11:40:00|14090.4|14088.4|14092.2|14090.2|14094.8|14090.9|14089.3|14085.8|313
1666871100000|2022-10-27 11:45:00|14091.9|14089.9|14094.8|14092.8|14096.9|14094.3|14091.4|14088.1|299
1666871400000|2022-10-27 11:50:00|14094.7|14092.7|14097.1|14092.1|14098.5|14095|14092.9|14089.4|353
1666871700000|2022-10-27 11:55:00|14097.2|14092.2|14094.1|14089.1|14098.4|14094.8|14093.6|14088.9|354
1666872000000|2022-10-27 12:00:00|14094|14089|14099.4|14094.4|14100.3|14095.3|14091.7|14087.5|429
1666872300000|2022-10-27 12:05:00|14099.3|14094.3|14103.5|14098.5|14104.2|14100.5|14098.8|14093.8|336
1666872600000|2022-10-27 12:10:00|14103.6|14098.6|14104.7|14099.7|14107.2|14102.2|14103.5|14098.5|415
1666872900000|2022-10-27 12:15:00|14104.9|14099.9|14108|14103|14116|14110.2|14100.9|14093.2|620
1666873200000|2022-10-27 12:20:00|14108.6|14103.6|14107.6|14102.6|14115.3|14110.3|14105.2|14100.2|719
1666873500000|2022-10-27 12:25:00|14107.2|14102.2|14117.9|14101.9|14127.3|14118.8|14106.2|14101.2|593
1666873800000|2022-10-27 12:30:00|14123.1|14107.1|14107.2|14102.2|14137.7|14121.7|14093.1|14087.2|789
1666874100000|2022-10-27 12:35:00|14106.5|14101.5|14107.9|14102.9|14112.2|14107.2|14100.1|14095.1|769
1666874400000|2022-10-27 12:40:00|14107.1|14102.1|14097.5|14092.5|14108|14103|14097.5|14092.5|744
1666874700000|2022-10-27 12:45:00|14097.6|14092.6|14105.3|14100.3|14111.8|14106.8|14094|14090|799
1666875000000|2022-10-27 12:50:00|14105|14100|14106.3|14101.3|14108.1|14103.3|14098.5|14093.5|815
1666875300000|2022-10-27 12:55:00|14107|14102|14098.2|14093.2|14107|14102|14092.7|14087.7|775
1666875600000|2022-10-27 13:00:00|14097.9|14092.9|14102.3|14097.3|14110.3|14105.3|14095.7|14090.7|791
1666875900000|2022-10-27 13:05:00|14102.2|14097.2|14100.4|14095.4|14108.4|14103.4|14100|14095|742
1666876200000|2022-10-27 13:10:00|14100.7|14095.7|14107.1|14102.1|14109.7|14105.7|14098.8|14093.8|748
1666876500000|2022-10-27 13:15:00|14106.7|14101.7|14094|14089|14106.8|14101.8|14086.9|14081.9|764
1666876800000|2022-10-27 13:20:00|14094.6|14089.6|14097.1|14092.1|14099.5|14094.5|14089.5|14084.9|659
1666877100000|2022-10-27 13:25:00|14097|14092|14094.1|14089.1|14099.9|14094.9|14091.4|14087.1|618
1666877400000|2022-10-27 13:30:00|14094.7|14089.7|14089.7|14084.7|14094.7|14089.7|14085.8|14080.8|786
1666877700000|2022-10-27 13:35:00|14089.2|14084.2|14082.2|14077.2|14090.6|14085.6|14079.9|14074.9|702
1666878000000|2022-10-27 13:40:00|14082.1|14077.1|14080.6|14075.6|14086.5|14081.5|14079.4|14075.1|622
1666878300000|2022-10-27 13:45:00|14080.4|14075.4|14090.1|14085.1|14090.9|14085.9|14076.1|14071.1|679
1666878600000|2022-10-27 13:50:00|14090.4|14085.4|14089.5|14084.5|14095.6|14090.6|14086.6|14081.6|593
1666878900000|2022-10-27 13:55:00|14089.7|14084.7|14087|14082|14092.8|14087.8|14085.5|14081.2|505
1666879200000|2022-10-27 14:00:00|14087.1|14082.1|14075.8|14070.8|14088|14083.4|14075.3|14070.7|495
1666879500000|2022-10-27 14:05:00|14075.9|14070.9|14070.4|14065.4|14075.9|14071.6|14068.8|14063.8|580
1666879800000|2022-10-27 14:10:00|14070.5|14065.5|14066.2|14061.2|14075.2|14071.5|14063.9|14058.9|567
1666880100000|2022-10-27 14:15:00|14066|14061|14064.9|14059.9|14068.9|14065.4|14058.9|14053.9|535
1666880400000|2022-10-27 14:20:00|14064.8|14059.8|14057.4|14052.4|14065.9|14060.9|14055.9|14051.3|497
1666880700000|2022-10-27 14:25:00|14057.5|14052.5|14052.2|14050.2|14058.9|14053.9|14052.2|14048.9|495
1666881000000|2022-10-27 14:30:00|14052.3|14050.3|14060.9|14055.9|14061.1|14057|14051.9|14048|496
1666881300000|2022-10-27 14:35:00|14061.1|14056.1|14064.9|14059.9|14067.8|14062.8|14058.7|14053.7|545
1666881600000|2022-10-27 14:40:00|14064.8|14059.8|14074.6|14069.6|14077.3|14072.3|14064|14059|512
1666881900000|2022-10-27 14:45:00|14074.8|14069.8|14077.2|14072.2|14078.7|14074.9|14070.7|14065.7|563
1666882200000|2022-10-27 14:50:00|14077.9|14072.9|14075.5|14070.5|14088.4|14083.4|14073.4|14068.4|628
1666882500000|2022-10-27 14:55:00|14075.7|14070.7|14071|14066|14077|14072|14068.1|14063.2|571
1666882800000|2022-10-27 15:00:00|14071.1|14066.1|14068.6|14063.6|14075.4|14071.8|14062.8|14057.8|589
1666883100000|2022-10-27 15:05:00|14068.7|14063.7|14067|14062|14073.1|14068.1|14066|14061|464
1666883400000|2022-10-27 15:10:00|14067.3|14062.3|14066.2|14061.2|14068.9|14063.9|14061.9|14056.9|493
1666883700000|2022-10-27 15:15:00|14066.8|14061.8|14069.4|14064.4|14072|14067.2|14065.3|14060.7|508
1666884000000|2022-10-27 15:20:00|14069.5|14064.5|14062.7|14057.7|14071|14066|14061.7|14056.7|461
1666884300000|2022-10-27 15:25:00|14062.9|14057.9|14063.4|14058.4|14065.9|14061.7|14061.4|14056.4|458
1666884600000|2022-10-27 15:30:00|14063.8|14058.8|14067.4|14062.4|14068.3|14063.3|14059.6|14055.9|581
1666884900000|2022-10-27 15:35:00|14067.6|14062.6|14075.4|14070.4|14079.3|14074.3|14063.7|14058.7|702
1666885200000|2022-10-27 15:40:00|14075.3|14070.3|14079.2|14074.2|14080.5|14075.5|14073.2|14069.4|569
1666885500000|2022-10-27 15:45:00|14079.4|14074.4|14076.9|14071.9|14081.2|14076.2|14076.3|14071.3|406
1666885800000|2022-10-27 15:50:00|14077|14072|14078|14073|14082|14077|14076.4|14071.4|440
1666886100000|2022-10-27 15:55:00|14077.9|14072.9|14079|14074|14081|14076.8|14075.5|14071|443
1666886400000|2022-10-27 16:00:00|14079.1|14074.1|14075.6|14070.6|14081|14076|14074.4|14069.4|421
1666886700000|2022-10-27 16:05:00|14075.7|14070.7|14073.9|14068.9|14076|14071|14069.8|14064.8|429
1666887000000|2022-10-27 16:10:00|14074|14069|14073.3|14068.3|14076|14071|14072.8|14067.8|352
1666887300000|2022-10-27 16:15:00|14073.2|14068.2|14077.7|14072.7|14078.2|14073.2|14070.9|14065.9|345
1666887600000|2022-10-27 16:20:00|14077.8|14072.8|14081|14076|14081.2|14076.2|14076.8|14071.8|368
1666887900000|2022-10-27 16:25:00|14081.1|14076.1|14088.8|14083.8|14088.8|14083.8|14080.3|14075.3|401
1666888200000|2022-10-27 16:30:00|14088.9|14083.9|14085.2|14080.2|14088.9|14083.9|14083.3|14078.3|348
1666888500000|2022-10-27 16:35:00|14085.3|14080.3|14085.3|14080.3|14086.5|14081.5|14083.2|14078.2|323
1666888800000|2022-10-27 16:40:00|14085.2|14080.2|14086.6|14081.6|14086.7|14081.7|14083.2|14078.2|296
1666889100000|2022-10-27 16:45:00|14086.7|14081.7|14084.5|14079.5|14087.4|14082.4|14083.6|14078.6|269
1666889400000|2022-10-27 16:50:00|14084.6|14079.6|14086|14081|14086.6|14081.6|14083.2|14078.2|283
1666889700000|2022-10-27 16:55:00|14086.1|14081.1|14085.1|14080.1|14089.2|14084.2|14084.6|14079.6|331
1666890000000|2022-10-27 17:00:00|14085|14080|14082.1|14077.1|14087.2|14082.2|14081.8|14076.8|372
1666890300000|2022-10-27 17:05:00|14082.2|14077.2|14074.5|14069.5|14082.9|14077.9|14073.9|14068.9|382
1666890600000|2022-10-27 17:10:00|14074.4|14069.4|14073|14068|14075.3|14070.3|14071.7|14066.7|330
1666890900000|2022-10-27 17:15:00|14073.2|14068.2|14068.6|14063.6|14073.9|14068.9|14068.3|14063.3|408
1666891200000|2022-10-27 17:20:00|14068.7|14063.7|14071.4|14066.4|14072.4|14067.4|14068.1|14063.1|271
1666891500000|2022-10-27 17:25:00|14071.2|14066.2|14072.1|14067.1|14073.9|14068.9|14071.1|14066.1|297
1666891800000|2022-10-27 17:30:00|14072|14067|14076.2|14071.2|14076.4|14071.4|14071.1|14066.1|288
1666892100000|2022-10-27 17:35:00|14076.1|14071.1|14078.2|14073.2|14078.2|14073.2|14074.2|14069.2|185
1666892400000|2022-10-27 17:40:00|14078.1|14073.1|14078.3|14073.3|14079.9|14074.9|14076.9|14071.9|265
1666892700000|2022-10-27 17:45:00|14078.4|14073.4|14078.4|14073.4|14079.6|14074.6|14075.6|14070.6|251
1666893000000|2022-10-27 17:50:00|14078.5|14073.5|14081.1|14076.1|14081.4|14076.4|14078.5|14073.5|195
1666893300000|2022-10-27 17:55:00|14081.2|14076.2|14083.4|14078.4|14083.5|14078.5|14078.8|14073.8|248
1666893600000|2022-10-27 18:00:00|14083.3|14078.3|14083|14078|14084.5|14079.5|14082.4|14077.4|230
1666893900000|2022-10-27 18:05:00|14082.9|14077.9|14085.2|14080.2|14086.7|14081.7|14082.7|14077.7|235
1666894200000|2022-10-27 18:10:00|14085.1|14080.1|14090.7|14085.7|14090.8|14085.8|14084.6|14079.6|250
1666894500000|2022-10-27 18:15:00|14090.6|14085.6|14089.2|14084.2|14090.7|14087|14087.9|14083.9|143
1666894800000|2022-10-27 18:20:00|14089.3|14084.3|14085.6|14080.6|14089.4|14084.4|14085.1|14080.1|145
1666895100000|2022-10-27 18:25:00|14085.7|14080.7|14090.1|14085.1|14090.2|14085.2|14085.2|14080.2|191
1666895400000|2022-10-27 18:30:00|14090.2|14085.2|14089.2|14084.2|14092.4|14087.4|14088.2|14083.2|242
1666895700000|2022-10-27 18:35:00|14089.4|14084.4|14088.3|14083.3|14089.9|14084.9|14086.9|14081.9|210
1666896000000|2022-10-27 18:40:00|14088.4|14083.4|14088|14083|14088.5|14083.5|14084.8|14079.8|266
1666896300000|2022-10-27 18:45:00|14087.9|14082.9|14091.2|14086.2|14093.4|14088.4|14087|14082|262
1666896600000|2022-10-27 18:50:00|14091.1|14086.1|14089.6|14084.6|14093.4|14088.4|14089.1|14084.1|249
1666896900000|2022-10-27 18:55:00|14089.5|14084.5|14090.3|14085.3|14091.4|14086.4|14089.3|14084.3|246
1666897200000|2022-10-27 19:00:00|14090.6|14085.6|14090.2|14085.2|14090.7|14085.7|14087.8|14082.8|302
1666897500000|2022-10-27 19:05:00|14090.3|14085.3|14093.8|14088.8|14094.2|14089.2|14089.8|14084.8|248
1666897800000|2022-10-27 19:10:00|14093.7|14088.7|14089.3|14084.3|14094|14089|14089|14084|270
1666898100000|2022-10-27 19:15:00|14089.2|14084.2|14088.7|14083.7|14089.3|14084.3|14086.5|14081.5|257
1666898400000|2022-10-27 19:20:00|14088.8|14083.8|14088|14083|14089.3|14084.3|14087.2|14082.2|220
1666898700000|2022-10-27 19:25:00|14088.1|14083.1|14089.2|14084.2|14090.9|14085.9|14088|14083|246
1666899000000|2022-10-27 19:30:00|14089.5|14084.5|14087.8|14082.8|14090.9|14085.9|14086.7|14081.7|241
1666899300000|2022-10-27 19:35:00|14087.9|14082.9|14088.2|14083.2|14091|14086|14087.5|14082.5|186
1666899600000|2022-10-27 19:40:00|14088.1|14083.1|14087.3|14082.3|14090|14085|14086.1|14081.1|232
1666899900000|2022-10-27 19:45:00|14087.4|14082.4|14090|14085|14090|14085|14087|14082|226
1666900200000|2022-10-27 19:50:00|14090.1|14085.1|14089.8|14084.8|14092|14087|14087.9|14082.9|222
1666900500000|2022-10-27 19:55:00|14089.7|14084.7|14086|14081|14091.8|14086.8|14085.6|14080.6|228
1666900800000|2022-10-27 20:00:00|14085.9|14080.9|14089.6|14084.6|14090.6|14085.6|14083.9|14078.9|326
1666901100000|2022-10-27 20:05:00|14089.4|14084.4|14091.7|14086.7|14091.7|14086.7|14089.4|14084.4|185
1666901400000|2022-10-27 20:10:00|14091.5|14086.5|14098.9|14093.9|14099.5|14094.5|14091.5|14086.5|225
1666901700000|2022-10-27 20:15:00|14099|14094|14101.5|14096.5|14104.1|14099.1|14099|14094|180
1666902000000|2022-10-27 20:20:00|14101.4|14096.4|14108.4|14103.4|14109.7|14104.7|14101.3|14096.3|153
1666902300000|2022-10-27 20:25:00|14108.3|14103.3|14108.1|14103.1|14109.6|14104.6|14106.1|14101.1|174
1666902600000|2022-10-27 20:30:00|14108.2|14103.2|14106.3|14101.3|14108.3|14103.3|14106.1|14101.1|126
1666902900000|2022-10-27 20:35:00|14106.2|14101.2|14106|14101|14107|14102|14105.6|14100.6|100
1666903200000|2022-10-27 20:40:00|14105.9|14100.9|14106.2|14101.2|14106.9|14101.5|14105.5|14100.3|66
1666903500000|2022-10-27 20:45:00|14106.7|14101.7|14102|14086|14108.7|14102.9|14096.6|14080.6|166
1666903800000|2022-10-27 20:50:00|14102.7|14086.7|14102.6|14086.6|14103.1|14087.1|14099.7|14083.7|192
1666904100000|2022-10-27 20:55:00|14101.7|14085.7|14101.1|14085.1|14103.3|14087.3|14094.2|14078.2|225
1666904400000|2022-10-27 21:00:00|14101|14085|14099.6|14083.6|14101.4|14085.4|14099.5|14083.5|38
1666904700000|2022-10-27 21:05:00|14099.8|14083.8|14101.6|14085.6|14101.7|14085.7|14099.8|14083.8|21
1666905000000|2022-10-27 21:10:00|14101.8|14085.8|14101.3|14085.3|14101.8|14085.8|14101.2|14085.2|41
1666905300000|2022-10-27 21:15:00|14101.4|14085.4|14105|14089|14107.3|14091.3|14101.2|14085.2|55
1666905600000|2022-10-27 21:20:00|14102.3|14086.3|14103.2|14087.2|14106.6|14090.6|14102.3|14086.3|43
1666905900000|2022-10-27 21:25:00|14103.1|14087.1|14102.2|14086.2|14106.2|14090.2|14102.2|14086.2|33
1666906200000|2022-10-27 21:30:00|14102.3|14086.3|14107.6|14091.9|14107.7|14092.8|14102.3|14086.3|77
1666906500000|2022-10-27 21:35:00|14107.3|14091.3|14104.3|14088.3|14107.8|14095|14104.3|14088.3|73
1666906800000|2022-10-27 21:40:00|14105.7|14089.7|14106.3|14092.2|14108.1|14093.9|14104.7|14088.7|99
1666907100000|2022-10-27 21:45:00|14105.5|14094.9|14104.3|14091.7|14107.4|14098.3|14101.4|14088.2|132
1666907400000|2022-10-27 21:50:00|14104|14092.2|14100.7|14093|14108.2|14098.4|14100|14089.6|175
1666907700000|2022-10-27 21:55:00|14100.5|14093.2|14100.8|14092.6|14103.7|14093.3|14100.3|14086.2|58
1666908000000|2022-10-27 22:00:00|14100|14093.5|14102.3|14095.4|14107.3|14095.8|14099.8|14085.4|193
1666908300000|2022-10-27 22:05:00|14105|14092.6|14105.1|14095.3|14107.1|14097.1|14101.9|14091.1|96
1666908600000|2022-10-27 22:10:00|14103.8|14097.5|14104.1|14095.9|14105.4|14098.4|14102.7|14095.4|63
1666908900000|2022-10-27 22:15:00|14104.2|14096.2|14102.3|14092.5|14105.7|14097.7|14101.4|14088|78
1666909200000|2022-10-27 22:20:00|14102|14092.3|14102.4|14093.1|14102.7|14093.4|14102|14091.7|59
1666909500000|2022-10-27 22:25:00|14102.3|14092.1|14100|14093|14104.8|14094.8|14099.2|14088.8|96
1666909800000|2022-10-27 22:30:00|14099.2|14093.3|14104.5|14091.3|14105.7|14095.3|14098.9|14089.7|74
1666910100000|2022-10-27 22:35:00|14104|14091.7|14101|14096|14106.5|14096.1|14100.3|14089.7|64
1666910400000|2022-10-27 22:40:00|14101.1|14096.1|14100.8|14095.8|14106|14096.2|14099.9|14090|95
1666910700000|2022-10-27 22:45:00|14105.2|14091.2|14100.7|14095.7|14106.5|14096.1|14100.6|14090.5|46
1666911000000|2022-10-27 22:50:00|14100.6|14095.6|14102.7|14092.5|14105.4|14096.2|14100.1|14091.3|71
1666911300000|2022-10-27 22:55:00|14103.2|14091.8|14101.1|14094.4|14104|14095.8|14099.8|14091.8|79
1666911600000|2022-10-27 23:00:00|14101|14094.5|14100.2|14095.2|14102|14097|14099.7|14094.4|136
1666911900000|2022-10-27 23:05:00|14100.1|14095.1|14098.2|14093.2|14102.2|14097.2|14097.7|14092.7|208
1666912200000|2022-10-27 23:10:00|14098.3|14093.3|14095.2|14090.2|14098.4|14093.4|14094|14089|245
1666912500000|2022-10-27 23:15:00|14095.5|14090.5|14099.1|14094.1|14099.3|14094.3|14094.8|14089.8|220
1666912800000|2022-10-27 23:20:00|14099.2|14094.2|14100|14095|14101|14096|14099|14094|202
1666913100000|2022-10-27 23:25:00|14100.1|14095.1|14097.2|14092.2|14100.1|14095.1|14096.2|14091.2|179
1666913400000|2022-10-27 23:30:00|14097.3|14092.3|14098.5|14093.5|14100.1|14095.1|14096.5|14091.5|213
1666913700000|2022-10-27 23:35:00|14098.6|14093.6|14098.6|14093.6|14099.6|14094.6|14097.6|14092.6|188
1666914000000|2022-10-27 23:40:00|14097.8|14092.8|14098|14093|14098.5|14093.5|14096.8|14091.8|225
1666914300000|2022-10-27 23:45:00|14097.7|14092.7|14100.6|14095.6|14103.8|14098.8|14097.6|14092.6|239
1666914600000|2022-10-27 23:50:00|14100.5|14095.5|14099.6|14094.6|14101.3|14096.3|14099.2|14094.2|192
1666914900000|2022-10-27 23:55:00|14099.5|14094.5|14100.2|14095.2|14100.6|14095.6|14099.2|14094.2|188
1666915200000|2022-10-28 00:00:00|14100.1|14095.1|14104|14099|14108.2|14103.5|14099.7|14094.7|417
1666915500000|2022-10-28 00:05:00|14104.2|14099.2|14105.3|14100.3|14106.1|14102.7|14103.3|14098.3|273
1666915800000|2022-10-28 00:10:00|14105.4|14100.4|14105.8|14100.8|14108.6|14104.4|14102.6|14098.8|301
1666916100000|2022-10-28 00:15:00|14105.9|14100.9|14106.9|14104.9|14108.8|14105|14103.9|14100.4|232
1666916400000|2022-10-28 00:20:00|14106.8|14104.8|14106.5|14101.5|14108.5|14105.1|14104.1|14100.6|193
1666916700000|2022-10-28 00:25:00|14106.6|14101.6|14105.2|14100.2|14107|14102|14105|14100|150
1666917000000|2022-10-28 00:30:00|14105.1|14100.1|14103.6|14098.6|14105.8|14102.3|14101.2|14098|196
1666917300000|2022-10-28 00:35:00|14103.5|14098.5|14099.7|14094.7|14104.5|14100.9|14097.7|14094.2|199
1666917600000|2022-10-28 00:40:00|14099.8|14094.8|14101.6|14096.6|14102.1|14098.3|14097.8|14094.4|248
1666917900000|2022-10-28 00:45:00|14101.5|14096.5|14102.3|14097.3|14103.2|14098.9|14100.2|14095.3|236
1666918200000|2022-10-28 00:50:00|14102.2|14097.2|14103.7|14098.7|14104.1|14100.4|14100.3|14096.8|204
1666918500000|2022-10-28 00:55:00|14102.1|14100.1|14101.6|14096.6|14103.3|14100.1|14099.7|14096.2|239
1666918800000|2022-10-28 01:00:00|14100.1|14098.1|14095.5|14090.5|14103.3|14098.9|14094.1|14090.4|363
1666919100000|2022-10-28 01:05:00|14095.6|14090.6|14095.1|14090.1|14097.1|14093.7|14093.5|14090.1|270
1666919400000|2022-10-28 01:10:00|14093.4|14091.4|14095.8|14090.8|14097.9|14092.9|14091.5|14088.3|279
1666919700000|2022-10-28 01:15:00|14095.9|14090.9|14100.3|14095.3|14103.3|14098.3|14095.3|14090.3|442
1666920000000|2022-10-28 01:20:00|14100.4|14095.4|14092.4|14090.4|14101.3|14097.3|14092.4|14088.5|303
1666920300000|2022-10-28 01:25:00|14093.8|14088.8|14093.5|14088.5|14095.4|14092|14090.6|14087.1|272
1666920600000|2022-10-28 01:30:00|14093.4|14088.4|14096.4|14091.4|14096.6|14092.5|14090.6|14087.1|382
1666920900000|2022-10-28 01:35:00|14096.3|14091.3|14090.3|14085.3|14096.6|14093.2|14087.6|14084.3|348
1666921200000|2022-10-28 01:40:00|14090.4|14085.4|14085|14083|14090.4|14085.4|14082.3|14078.1|391
1666921500000|2022-10-28 01:45:00|14085.1|14083.1|14084|14079|14087|14083.2|14079.6|14075.7|319
1666921800000|2022-10-28 01:50:00|14083.9|14078.9|14076.9|14071.9|14084|14079|14075.6|14070.6|416
1666922100000|2022-10-28 01:55:00|14077|14072|14072.9|14067.9|14077.6|14072.9|14068|14064.5|384
1666922400000|2022-10-28 02:00:00|14071.4|14069.4|14072.7|14067.7|14073.2|14069.8|14069.4|14065.9|300
1666922700000|2022-10-28 02:05:00|14072.8|14067.8|14074.4|14069.4|14074.4|14070.6|14071.1|14067.3|245
1666923000000|2022-10-28 02:10:00|14074.5|14069.5|14072.4|14067.4|14074.9|14071.3|14070.3|14066.7|267
1666923300000|2022-10-28 02:15:00|14072.5|14067.5|14075.5|14073.5|14077.1|14073.7|14071.1|14067.5|244
1666923600000|2022-10-28 02:20:00|14075.4|14073.4|14074.6|14072.6|14076.7|14073.5|14072|14068.6|212
1666923900000|2022-10-28 02:25:00|14074.7|14072.7|14076.9|14071.9|14078.1|14074.2|14074.2|14070.7|442
1666924200000|2022-10-28 02:30:00|14077|14072|14076.4|14071.4|14078.1|14074.5|14073.4|14069.8|517
1666924500000|2022-10-28 02:35:00|14076.5|14071.5|14080.1|14075.1|14080.2|14075.4|14075.1|14070.1|567
1666924800000|2022-10-28 02:40:00|14079.7|14074.7|14079.1|14074.1|14081.1|14077.4|14076.5|14072.9|514
1666925100000|2022-10-28 02:45:00|14079.2|14074.2|14083.2|14078.2|14084.9|14080.7|14077.3|14073.8|514
1666925400000|2022-10-28 02:50:00|14081.8|14079.8|14086.8|14081.8|14088.3|14083.3|14080.5|14075.5|812
1666925700000|2022-10-28 02:55:00|14087|14082|14078.2|14073.2|14087.6|14082.6|14076.3|14071.8|755
1666926000000|2022-10-28 03:00:00|14078.1|14073.1|14082.4|14077.4|14082.9|14079.2|14075.3|14071.7|590
1666926300000|2022-10-28 03:05:00|14082.7|14077.7|14083|14078|14084.9|14081.3|14080|14076.2|595
1666926600000|2022-10-28 03:10:00|14082.8|14077.8|14084.8|14079.8|14088.3|14084.2|14080|14076.7|383
1666926900000|2022-10-28 03:15:00|14084.9|14079.9|14085.4|14080.4|14087.4|14083.9|14083.5|14079.1|312
1666927200000|2022-10-28 03:20:00|14085.5|14080.5|14079.3|14077.3|14085.5|14081.6|14078.6|14074.9|295
1666927500000|2022-10-28 03:25:00|14079.2|14077.2|14080.3|14078.3|14080.9|14078.4|14076.5|14072.9|194
1666927800000|2022-10-28 03:30:00|14080.2|14078.2|14074.5|14072.5|14082.1|14078.9|14073.5|14070|250
1666928100000|2022-10-28 03:35:00|14074.6|14072.6|14068.7|14066.7|14075.7|14072.8|14068.5|14065.6|207
1666928400000|2022-10-28 03:40:00|14068.8|14066.8|14065.1|14063.1|14069.4|14066.8|14064.2|14061.2|191
1666928700000|2022-10-28 03:45:00|14065.2|14063.2|14071.2|14066.2|14071.3|14067.5|14065|14062.8|161
1666929000000|2022-10-28 03:50:00|14071.3|14066.3|14069.5|14067.5|14073.9|14070.1|14066.9|14063.3|232
1666929300000|2022-10-28 03:55:00|14071.1|14066.1|14059.2|14054.2|14071.2|14067.6|14057.6|14054.1|321
1666929600000|2022-10-28 04:00:00|14059.5|14054.5|14059.5|14057.5|14061.1|14057.5|14056.6|14053.1|237
1666929900000|2022-10-28 04:05:00|14061.5|14056.5|14066.5|14061.5|14069.5|14066|14060.1|14056.1|326
1666930200000|2022-10-28 04:10:00|14066.6|14061.6|14066.7|14061.7|14067.1|14063.9|14062.5|14058.6|220
1666930500000|2022-10-28 04:15:00|14066.6|14061.6|14064.5|14062.5|14066.8|14063.3|14062.7|14059.1|184
1666930800000|2022-10-28 04:20:00|14064.6|14062.6|14071.6|14066.6|14071.7|14067.5|14064.5|14061.5|234
1666931100000|2022-10-28 04:25:00|14071.5|14066.5|14068.2|14066.2|14071.5|14066.6|14066.9|14063.3|216
1666931400000|2022-10-28 04:30:00|14068.1|14066.1|14072.7|14067.7|14073.8|14069.9|14067.6|14063.8|277
1666931700000|2022-10-28 04:35:00|14072.8|14067.8|14075.1|14070.1|14075.2|14071|14071.1|14067.2|271
1666932000000|2022-10-28 04:40:00|14075.2|14070.2|14073.8|14071.8|14076.1|14072.1|14071.8|14068.2|208
1666932300000|2022-10-28 04:45:00|14073.9|14071.9|14071.9|14069.9|14076|14072.5|14071.7|14068.2|213
1666932600000|2022-10-28 04:50:00|14071.8|14069.8|14074.9|14072.9|14076.9|14073.4|14071.5|14068|185
1666932900000|2022-10-28 04:55:00|14075|14073|14073.7|14071.7|14077|14073.6|14073.7|14070.1|211
1666933200000|2022-10-28 05:00:00|14074.1|14072.1|14075.8|14070.8|14076.7|14073.3|14073.2|14070|189
1666933500000|2022-10-28 05:05:00|14075.9|14070.9|14075.2|14073.2|14077.9|14074.7|14073.6|14070.3|177
1666933800000|2022-10-28 05:10:00|14076.7|14071.7|14083.1|14078.1|14084|14079.7|14075.3|14071.7|224
1666934100000|2022-10-28 05:15:00|14083|14078|14083.6|14078.6|14083.7|14080.4|14079.9|14076.4|221
1666934400000|2022-10-28 05:20:00|14083.7|14078.7|14082|14080|14084.4|14080.8|14081.7|14078|230
1666934700000|2022-10-28 05:25:00|14081.9|14079.9|14084.5|14079.5|14084.6|14081.1|14081.3|14077.6|163
1666935000000|2022-10-28 05:30:00|14084.4|14079.4|14084.6|14079.6|14085.7|14082.1|14080.5|14075.5|261
1666935300000|2022-10-28 05:35:00|14084.7|14079.7|14087.8|14085.8|14090.7|14087.4|14083.3|14079.7|329
1666935600000|2022-10-28 05:40:00|14087.9|14085.9|14091.7|14086.7|14092.5|14088.8|14086.9|14083.3|307
1666935900000|2022-10-28 05:45:00|14091.8|14086.8|14090.2|14088.2|14092.6|14088.9|14089.2|14085.7|335
1666936200000|2022-10-28 05:50:00|14090.3|14088.3|14091.1|14089.1|14092.9|14089.4|14089.2|14086.3|291
1666936500000|2022-10-28 05:55:00|14092.7|14087.7|14089.5|14087.5|14095.1|14091.8|14088.6|14085.2|250
1666936800000|2022-10-28 06:00:00|14091|14086|14090.5|14085.5|14095.3|14091.6|14089.6|14085.5|413
1666937100000|2022-10-28 06:05:00|14090.4|14085.4|14098|14093|14099.8|14094.8|14089.3|14084.3|313
1666937400000|2022-10-28 06:10:00|14098.1|14093.1|14101.9|14096.9|14105.5|14100.5|14096.3|14092.7|303
1666937700000|2022-10-28 06:15:00|14101.7|14096.7|14101.3|14096.3|14104.7|14101|14099.8|14096|398
1666938000000|2022-10-28 06:20:00|14101.2|14096.2|14102.7|14097.7|14103.3|14099.9|14098.1|14094.2|290
1666938300000|2022-10-28 06:25:00|14102.5|14097.5|14096.5|14094.5|14103.2|14099.8|14096.2|14092.4|335
1666938600000|2022-10-28 06:30:00|14096.4|14094.4|14101.1|14096.1|14101.2|14097.4|14096.3|14093.1|295
1666938900000|2022-10-28 06:35:00|14100.8|14095.8|14098.7|14093.7|14100.8|14097|14096.9|14093.2|367
1666939200000|2022-10-28 06:40:00|14098.8|14093.8|14096.3|14091.3|14099.8|14095|14093.4|14089.9|290
1666939500000|2022-10-28 06:45:00|14096.4|14091.4|14100.2|14095.2|14100.2|14095.2|14096.3|14091.3|460
1666939800000|2022-10-28 06:50:00|14100.3|14095.3|14102.4|14097.4|14103|14099.8|14096.8|14093.2|338
1666940100000|2022-10-28 06:55:00|14102.3|14097.3|14105.3|14100.3|14106.7|14102.9|14100.3|14096.8|307
1666940400000|2022-10-28 07:00:00|14105.2|14100.2|14107.8|14102.8|14108.1|14104.6|14102.6|14098.2|489
1666940700000|2022-10-28 07:05:00|14107.7|14102.7|14105.5|14103.5|14107.8|14104.4|14103.8|14100.2|425
1666941000000|2022-10-28 07:10:00|14105.4|14103.4|14118.4|14113.4|14119|14115.6|14105.2|14101.9|458
1666941300000|2022-10-28 07:15:00|14118.5|14113.5|14119.9|14117.9|14130.1|14125.7|14116.7|14112.9|510
1666941600000|2022-10-28 07:20:00|14120|14118|14119.1|14117.1|14121.6|14118.7|14118.4|14114.9|329
1666941900000|2022-10-28 07:25:00|14119.2|14117.2|14118.4|14116.4|14121.6|14118.2|14116.6|14113|329
1666942200000|2022-10-28 07:30:00|14118.5|14116.5|14118.3|14116.3|14123|14119.5|14117.6|14113.9|392
1666942500000|2022-10-28 07:35:00|14119.9|14114.9|14119.3|14117.3|14120.2|14117.3|14116.2|14113.3|275
1666942800000|2022-10-28 07:40:00|14120.9|14115.9|14122.4|14117.4|14123.6|14119.9|14119.7|14115.7|330
1666943100000|2022-10-28 07:45:00|14122.5|14117.5|14121.2|14119.2|14126.7|14123|14120.6|14117.2|340
1666943400000|2022-10-28 07:50:00|14121.1|14119.1|14121.7|14119.7|14122.7|14120.6|14119.9|14117.7|218
1666943700000|2022-10-28 07:55:00|14121.6|14119.6|14123.1|14121.1|14124.7|14121.3|14120.2|14118.2|256
1666944000000|2022-10-28 08:00:00|14123.2|14121.2|14132.4|14130.4|14134.6|14130.8|14121.5|14118.3|398
1666944300000|2022-10-28 08:05:00|14132.5|14130.5|14131.1|14126.1|14134.8|14131.8|14129.2|14125.7|383
1666944600000|2022-10-28 08:10:00|14131.3|14126.3|14128.4|14126.4|14131.4|14128.7|14126.1|14123.2|328
1666944900000|2022-10-28 08:15:00|14128.6|14126.6|14138.4|14133.4|14138.5|14135.4|14128.3|14125.9|356
1666945200000|2022-10-28 08:20:00|14138.3|14133.3|14139.7|14137.7|14140.5|14137.8|14134.5|14131.2|361
1666945500000|2022-10-28 08:25:00|14139.6|14137.6|14137.5|14135.5|14139.6|14137.6|14134.9|14132.9|271
1666945800000|2022-10-28 08:30:00|14137.6|14135.6|14140.4|14135.4|14141.2|14137.6|14133.2|14130.1|373
1666946100000|2022-10-28 08:35:00|14140.3|14135.3|14138.7|14133.7|14140.4|14136.4|14135.1|14130.8|346
1666946400000|2022-10-28 08:40:00|14138.6|14133.6|14131.3|14129.3|14143.4|14139.4|14129.1|14124.5|479
1666946700000|2022-10-28 08:45:00|14132.9|14127.9|14127.5|14122.5|14133.8|14129.1|14124.3|14120|438
1666947000000|2022-10-28 08:50:00|14127.6|14122.6|14130.8|14125.8|14132|14128.5|14126.2|14122.4|301
1666947300000|2022-10-28 08:55:00|14131|14126|14134.2|14129.2|14135.3|14130.3|14130|14126|265
1666947600000|2022-10-28 09:00:00|14133.3|14128.3|14131.6|14126.6|14133.6|14128.9|14129|14125.5|281
1666947900000|2022-10-28 09:05:00|14131.7|14126.7|14135.4|14133.4|14136.3|14133.4|14129.6|14126.2|385
1666948200000|2022-10-28 09:10:00|14135.2|14133.2|14135.7|14130.7|14140.1|14136.8|14132.4|14129.5|449
1666948500000|2022-10-28 09:15:00|14135.6|14130.6|14135.9|14133.9|14142.6|14138.7|14134.8|14130.5|439
1666948800000|2022-10-28 09:20:00|14135.6|14133.6|14136.3|14131.3|14137.4|14133.6|14132.7|14129.4|323
1666949100000|2022-10-28 09:25:00|14134.5|14132.5|14133.2|14131.2|14136|14132.5|14130.3|14126.8|280
1666949400000|2022-10-28 09:30:00|14133|14131|14135.5|14130.5|14137.1|14133.7|14132.9|14129.4|306
1666949700000|2022-10-28 09:35:00|14135.3|14130.3|14139.1|14137.1|14140.8|14137.1|14133.7|14130.3|342
1666950000000|2022-10-28 09:40:00|14139|14137|14138.9|14136.9|14142.8|14138.1|14138.4|14134.6|249
1666950300000|2022-10-28 09:45:00|14138.8|14136.8|14132.4|14130.4|14140.3|14136.8|14131.9|14128.7|276
1666950600000|2022-10-28 09:50:00|14132.1|14130.1|14132.3|14127.3|14134.4|14131|14129.4|14125.7|331
1666950900000|2022-10-28 09:55:00|14132.2|14127.2|14126.8|14124.8|14132.7|14129|14126.1|14122.7|261
1666951200000|2022-10-28 10:00:00|14128.2|14123.2|14129.5|14124.5|14130.8|14126.7|14122.7|14120.1|353
1666951500000|2022-10-28 10:05:00|14129.4|14124.4|14122.8|14120.8|14131.4|14127.5|14122.8|14119.3|320
1666951800000|2022-10-28 10:10:00|14122.7|14120.7|14123.6|14118.6|14125.3|14122.1|14121.6|14117.7|303
1666952100000|2022-10-28 10:15:00|14123.7|14118.7|14122.3|14120.3|14124.3|14120.5|14121.5|14116.8|218
1666952400000|2022-10-28 10:20:00|14122.4|14120.4|14123.2|14118.2|14123.3|14120.4|14118.6|14115|297
1666952700000|2022-10-28 10:25:00|14123.3|14118.3|14127|14122|14127|14122.4|14122.2|14118.3|282
1666953000000|2022-10-28 10:30:00|14127.3|14122.3|14124.7|14122.7|14129.2|14124.9|14123.8|14121.2|337
1666953300000|2022-10-28 10:35:00|14124.6|14122.6|14128.8|14123.8|14129.8|14124.8|14124.3|14120.9|248
1666953600000|2022-10-28 10:40:00|14128.7|14123.7|14128.1|14123.1|14129.3|14124.3|14125.4|14121.8|241
1666953900000|2022-10-28 10:45:00|14128.2|14123.2|14131.4|14126.4|14132.7|14129|14126.4|14122.3|289
1666954200000|2022-10-28 10:50:00|14131.8|14126.8|14127.6|14122.6|14133|14128.7|14127.5|14122.5|278
1666954500000|2022-10-28 10:55:00|14126.7|14121.7|14126.7|14121.7|14128.4|14124.6|14124.4|14119.4|322
1666954800000|2022-10-28 11:00:00|14126.8|14121.8|14130.3|14125.3|14130.8|14125.8|14124|14120.4|337
1666955100000|2022-10-28 11:05:00|14130.4|14125.4|14133.7|14128.7|14135.2|14131.5|14129|14124|284
1666955400000|2022-10-28 11:10:00|14133.8|14128.8|14126.4|14121.4|14134.2|14130|14126|14121.4|281
1666955700000|2022-10-28 11:15:00|14126.2|14121.2|14123|14118|14127.1|14122.1|14122|14117|294
1666956000000|2022-10-28 11:20:00|14123.1|14118.1|14118.4|14113.4|14125.9|14120.9|14116.3|14111.3|353
1666956300000|2022-10-28 11:25:00|14118.2|14113.2|14110.4|14105.4|14120.3|14115.3|14109.7|14105.3|376
1666956600000|2022-10-28 11:30:00|14110.3|14105.3|14110.7|14108.7|14115|14110.2|14108.6|14105|322
1666956900000|2022-10-28 11:35:00|14110.8|14108.8|14110.4|14105.4|14112.3|14108.8|14104.2|14100.3|447
1666957200000|2022-10-28 11:40:00|14110.6|14105.6|14116.7|14111.7|14117.5|14112.8|14109.1|14105|441
1666957500000|2022-10-28 11:45:00|14116.8|14111.8|14116.2|14111.2|14117.9|14113.9|14112.8|14109|344
1666957800000|2022-10-28 11:50:00|14116.1|14111.1|14117.9|14112.9|14120.2|14115.2|14114.8|14110.9|368
1666958100000|2022-10-28 11:55:00|14117.8|14112.8|14120|14115|14120.5|14115.5|14116.9|14111.9|296
1666958400000|2022-10-28 12:00:00|14120.1|14115.1|14121.7|14116.7|14125.2|14120.4|14119.6|14114.6|396
1666958700000|2022-10-28 12:05:00|14121.8|14116.8|14126.4|14121.4|14128.7|14123.7|14121.8|14116.8|448
1666959000000|2022-10-28 12:10:00|14126.5|14121.5|14126.8|14121.8|14127.3|14122.3|14123|14119.6|324
1666959300000|2022-10-28 12:15:00|14126.9|14121.9|14120.3|14115.3|14127|14123.5|14119.8|14114.8|415
1666959600000|2022-10-28 12:20:00|14120.2|14115.2|14118.8|14116.8|14123|14119.4|14117.9|14114.2|448
1666959900000|2022-10-28 12:25:00|14118.7|14116.7|14132.5|14118.6|14132.5|14123.5|14118.4|14114.8|363
1666960200000|2022-10-28 12:30:00|14132.4|14118.5|14111|14106|14134.8|14121|14093.9|14077.9|808
1666960500000|2022-10-28 12:35:00|14110.9|14105.9|14124.7|14119.7|14128.3|14123.3|14110.9|14105.9|798
1666960800000|2022-10-28 12:40:00|14125.1|14120.1|14119.5|14114.5|14129.6|14124.6|14117.7|14112.7|717
1666961100000|2022-10-28 12:45:00|14119.6|14114.6|14129.9|14124.9|14131.9|14126.9|14117.3|14112.3|717
1666961400000|2022-10-28 12:50:00|14130.2|14125.2|14125|14120|14131.2|14126.2|14122.6|14117.6|614
1666961700000|2022-10-28 12:55:00|14125.1|14120.1|14117.9|14112.9|14127.2|14122.2|14116.7|14111.7|581
1666962000000|2022-10-28 13:00:00|14118.5|14113.5|14107.1|14102.1|14119.2|14115|14106|14101|597
1666962300000|2022-10-28 13:05:00|14107|14102|14104.7|14099.7|14107.6|14102.6|14100.1|14095.1|608
1666962600000|2022-10-28 13:10:00|14105|14100|14102.2|14097.2|14105.8|14100.8|14099|14094|530
1666962900000|2022-10-28 13:15:00|14102|14097|14112.1|14107.1|14113.9|14110.3|14100.4|14096.5|542
1666963200000|2022-10-28 13:20:00|14111.9|14106.9|14115.1|14110.1|14116.1|14111.1|14105.7|14102.3|461
1666963500000|2022-10-28 13:25:00|14114.9|14109.9|14115.2|14110.2|14115.4|14110.4|14107.7|14103.5|507
1666963800000|2022-10-28 13:30:00|14115.3|14110.3|14109|14104|14117.9|14113.1|14102|14097|660
1666964100000|2022-10-28 13:35:00|14108.9|14103.9|14105.1|14100.1|14112.6|14107.6|14104.7|14099.7|571
1666964400000|2022-10-28 13:40:00|14105|14100|14101.2|14096.2|14105|14100|14098.3|14094|550
1666964700000|2022-10-28 13:45:00|14101|14096|14099.9|14094.9|14104.7|14099.8|14098.4|14093.4|496
1666965000000|2022-10-28 13:50:00|14100|14095|14105.8|14100.8|14106.2|14101.8|14097|14092|592
1666965300000|2022-10-28 13:55:00|14105.7|14100.7|14104.9|14098|14106.3|14101.3|14101.5|14096.5|440
1666965600000|2022-10-28 14:00:00|14104.4|14098.1|14106.8|14101.8|14112.7|14107.7|14097.2|14092.2|687
1666965900000|2022-10-28 14:05:00|14106.4|14101.4|14112.8|14107.8|14115|14110|14101.2|14096.2|689
1666966200000|2022-10-28 14:10:00|14112.9|14107.9|14121|14116|14127.8|14122.8|14112.1|14107.1|635
1666966500000|2022-10-28 14:15:00|14120.9|14115.9|14119.4|14114.4|14123.3|14118.3|14115.3|14110.3|581
1666966800000|2022-10-28 14:20:00|14119.6|14114.6|14124.3|14119.3|14129.3|14124.3|14119.6|14114.6|626
1666967100000|2022-10-28 14:25:00|14124.2|14119.2|14116.1|14111.1|14124.3|14119.3|14115.7|14110.7|502
1666967400000|2022-10-28 14:30:00|14116.2|14111.2|14120.6|14115.6|14120.6|14116.7|14113.1|14109.7|519
1666967700000|2022-10-28 14:35:00|14121|14116|14118.1|14113.1|14123.1|14119.6|14115.2|14111.1|432
1666968000000|2022-10-28 14:40:00|14118|14113|14117.3|14112.3|14119.5|14114.5|14114.9|14110.8|364
1666968300000|2022-10-28 14:45:00|14117.7|14112.7|14115.5|14110.5|14118.1|14113.1|14107.1|14102.1|495
1666968600000|2022-10-28 14:50:00|14115.4|14110.4|14119.1|14114.1|14122|14117|14113.9|14110|406
1666968900000|2022-10-28 14:55:00|14119.2|14114.2|14118.3|14116.3|14120.5|14117.3|14114.9|14109.9|413
1666969200000|2022-10-28 15:00:00|14118.2|14116.2|14119|14114|14121.1|14117.3|14117.2|14112.2|363
1666969500000|2022-10-28 15:05:00|14119.4|14114.4|14123.1|14118.1|14123.1|14118.7|14117.1|14113.6|300
1666969800000|2022-10-28 15:10:00|14123.2|14118.2|14125|14120|14126.2|14121.2|14118.8|14115.1|317
1666970100000|2022-10-28 15:15:00|14125.1|14120.1|14126.7|14121.7|14133.8|14128.8|14125.1|14120.1|474
1666970400000|2022-10-28 15:20:00|14126.8|14121.8|14124.9|14119.9|14127.1|14122.1|14122.3|14117.7|376
1666970700000|2022-10-28 15:25:00|14125|14120|14124.4|14119.4|14128.1|14123.1|14123.8|14118.8|383
1666971000000|2022-10-28 15:30:00|14124.3|14119.3|14124.8|14122.8|14126.8|14123.2|14121.9|14116.9|364
1666971300000|2022-10-28 15:35:00|14125|14123|14126.9|14121.9|14128.2|14124.1|14124.6|14120.9|390
1666971600000|2022-10-28 15:40:00|14127|14122|14123.5|14118.5|14127.4|14122.4|14123.2|14118.2|352
1666971900000|2022-10-28 15:45:00|14123.6|14118.6|14121.7|14116.7|14124.7|14119.7|14118.7|14114.9|375
1666972200000|2022-10-28 15:50:00|14121.6|14116.6|14124.9|14119.9|14124.9|14119.9|14120.6|14115.6|324
1666972500000|2022-10-28 15:55:00|14124.8|14119.8|14130|14125|14130.9|14126.7|14124.3|14119.3|383
1666972800000|2022-10-28 16:00:00|14130.1|14125.1|14134.3|14129.3|14134.4|14129.4|14127.6|14122.6|413
1666973100000|2022-10-28 16:05:00|14134.2|14129.2|14134.7|14129.7|14136.5|14131.5|14133.9|14128.9|352
1666973400000|2022-10-28 16:10:00|14134.8|14129.8|14132.7|14127.7|14135.4|14130.4|14132.2|14127.2|270
1666973700000|2022-10-28 16:15:00|14132.6|14127.6|14131.4|14126.4|14132.8|14127.8|14128.9|14123.9|337
1666974000000|2022-10-28 16:20:00|14131.5|14126.5|14129.2|14124.2|14131.5|14126.5|14128.9|14123.9|253
1666974300000|2022-10-28 16:25:00|14129.1|14124.1|14131.3|14126.3|14132.1|14127.1|14128.3|14124|279
1666974600000|2022-10-28 16:30:00|14131.4|14126.4|14129.8|14124.8|14131.8|14126.8|14127.2|14123.9|235
1666974900000|2022-10-28 16:35:00|14129.9|14124.9|14130.2|14125.2|14130.7|14126.2|14127.8|14123.3|259
1666975200000|2022-10-28 16:40:00|14130.3|14125.3|14128|14123|14130.8|14125.8|14127.9|14122.9|225
1666975500000|2022-10-28 16:45:00|14128.1|14123.1|14127.8|14122.8|14128.8|14123.8|14127.3|14122.3|284
1666975800000|2022-10-28 16:50:00|14128|14123|14125.7|14120.7|14128.2|14123.2|14125.2|14120.2|257
1666976100000|2022-10-28 16:55:00|14125.8|14120.8|14125.5|14120.5|14126.7|14121.7|14125|14120|216
1666976400000|2022-10-28 17:00:00|14125.3|14120.3|14121.1|14116.1|14125.3|14120.3|14120.6|14115.6|303
1666976700000|2022-10-28 17:05:00|14121|14116|14119.6|14114.6|14121.1|14116.1|14117.5|14112.5|283
1666977000000|2022-10-28 17:10:00|14119.5|14114.5|14119.6|14114.6|14119.9|14114.9|14118|14113|204
1666977300000|2022-10-28 17:15:00|14120|14115|14121.5|14116.5|14121.5|14117.1|14119.1|14114.5|221
1666977600000|2022-10-28 17:20:00|14121.6|14116.6|14121.1|14116.1|14123.4|14118.4|14119.9|14114.9|271
1666977900000|2022-10-28 17:25:00|14121.2|14116.2|14123.1|14118.1|14123.1|14119.6|14120.2|14115.9|209
1666978200000|2022-10-28 17:30:00|14123|14118|14122.7|14117.7|14123.6|14120|14120.2|14116.8|212
1666978500000|2022-10-28 17:35:00|14122.6|14117.6|14121.3|14116.3|14123.1|14119.5|14119.6|14114.7|224
1666978800000|2022-10-28 17:40:00|14121.4|14116.4|14121.2|14116.2|14122.1|14118.6|14120|14115.9|224
1666979100000|2022-10-28 17:45:00|14121.3|14116.3|14121.3|14116.3|14121.9|14116.9|14119.2|14114.2|231
1666979400000|2022-10-28 17:50:00|14121.4|14116.4|14121.2|14116.2|14122.1|14117.1|14119.3|14114.3|224
1666979700000|2022-10-28 17:55:00|14121.3|14116.3|14123.8|14118.8|14124.5|14120.2|14121.3|14116.3|259
1666980000000|2022-10-28 18:00:00|14123.7|14118.7|14121.2|14116.2|14124|14120.5|14119.3|14114.7|274
1666980300000|2022-10-28 18:05:00|14121.3|14116.3|14120.9|14115.9|14121.9|14118.2|14119.2|14114.2|200
1666980600000|2022-10-28 18:10:00|14120.8|14115.8|14117.7|14112.7|14120.9|14115.9|14116.8|14111.8|234
1666980900000|2022-10-28 18:15:00|14117.8|14112.8|14115.6|14110.6|14118|14113|14114|14109|272
1666981200000|2022-10-28 18:20:00|14115.7|14110.7|14116.3|14111.3|14117|14112|14115.1|14110.1|225
1666981500000|2022-10-28 18:25:00|14116.2|14111.2|14117.1|14112.1|14118.3|14113.3|14115.8|14110.8|231
1666981800000|2022-10-28 18:30:00|14117|14112|14115.8|14110.8|14117.9|14112.9|14115.4|14110.4|207
1666982100000|2022-10-28 18:35:00|14115.9|14110.9|14116|14111|14117.1|14112.7|14114.4|14110.5|179
1666982400000|2022-10-28 18:40:00|14116.1|14111.1|14115.8|14110.8|14117.7|14112.7|14115.2|14110.2|211
1666982700000|2022-10-28 18:45:00|14116.4|14111.4|14112.9|14107.9|14116.7|14111.7|14112.1|14107.1|245
1666983000000|2022-10-28 18:50:00|14112.4|14107.4|14111.3|14106.3|14112.7|14107.7|14109.6|14104.6|321
1666983300000|2022-10-28 18:55:00|14111.2|14106.2|14111|14106|14112.6|14107.6|14109.7|14104.7|241
1666983600000|2022-10-28 19:00:00|14111.1|14106.1|14110.9|14105.9|14111.9|14106.9|14110.5|14105.5|221
1666983900000|2022-10-28 19:05:00|14110.7|14105.7|14108.9|14103.9|14111.8|14106.8|14108.6|14103.6|211
1666984200000|2022-10-28 19:10:00|14108.3|14103.3|14108.3|14103.3|14108.9|14103.9|14106.4|14101.4|218
1666984500000|2022-10-28 19:15:00|14108.2|14103.2|14108.1|14103.1|14109.5|14104.5|14106.9|14101.9|196
1666984800000|2022-10-28 19:20:00|14108.3|14103.3|14107.8|14102.8|14111.2|14106.2|14107.7|14102.7|213
1666985100000|2022-10-28 19:25:00|14107.9|14102.9|14107.6|14102.6|14108.5|14103.5|14105.6|14100.6|233
1666985400000|2022-10-28 19:30:00|14107.5|14102.5|14108.4|14103.4|14109.3|14104.3|14106.9|14101.9|221
1666985700000|2022-10-28 19:35:00|14108.3|14103.3|14107.2|14102.2|14109.2|14104.2|14106.8|14101.8|190
1666986000000|2022-10-28 19:40:00|14107.4|14102.4|14105.9|14100.9|14107.9|14102.9|14105.4|14100.4|213
1666986300000|2022-10-28 19:45:00|14105.7|14100.7|14107.7|14102.7|14108.1|14103.1|14105.7|14100.7|233
1666986600000|2022-10-28 19:50:00|14107.6|14102.6|14105.7|14100.7|14108.2|14103.2|14105.3|14100.3|195
1666986900000|2022-10-28 19:55:00|14105.8|14100.8|14102.4|14097.4|14106.3|14101.7|14101.5|14096.5|161
1666987200000|2022-10-28 20:00:00|14102.3|14097.3|14104.5|14099.5|14105.5|14100|14102.3|14097.3|226
1666987500000|2022-10-28 20:05:00|14104.4|14099.4|14103.4|14098.4|14105.6|14100.6|14103|14098|237
1666987800000|2022-10-28 20:10:00|14103.3|14098.3|14105.5|14100.5|14106.5|14101.5|14103.1|14098.1|208
1666988100000|2022-10-28 20:15:00|14105.7|14100.7|14105.3|14100.3|14106.1|14101.1|14105|14100|215
1666988400000|2022-10-28 20:20:00|14105.4|14100.4|14106.4|14101.4|14106.6|14101.6|14105.3|14100.3|181
1666988700000|2022-10-28 20:25:00|14106|14101|14100.8|14095.8|14106.9|14101.9|14099.7|14094.7|225
1666989000000|2022-10-28 20:30:00|14100.9|14095.9|14102|14097|14103.2|14098.2|14100.9|14095.9|120
1666989300000|2022-10-28 20:35:00|14101.9|14096.9|14107.2|14102.2|14113.2|14105.2|14101.7|14096.7|343
1666989600000|2022-10-28 20:40:00|14107.6|14102.6|14132.7|14116.7|14132.7|14119.3|14107.4|14091.7|887
1666989900000|2022-10-28 20:45:00|14130|14117.6|14113.8|14097.8|14131.9|14119.3|14109.9|14093.9|989
1666990200000|2022-10-28 20:50:00|14112.3|14096.3|14107.5|14091.5|14123.5|14107.5|14099|14083|861
1666990500000|2022-10-28 20:55:00|14106.1|14090.1|14113.1|14097.1|14118.2|14102.2|14105.3|14089.3|365
1667163600000|2022-10-30 21:00:00|14124.9|14102.9|14125.8|14103.8|14126.5|14104.5|14114.9|14092.9|23
1667163900000|2022-10-30 21:05:00|14125.9|14103.9|14125.1|14103.1|14125.9|14103.9|14116.4|14094.4|18
1667164200000|2022-10-30 21:10:00|14119|14097|14126|14104|14126.1|14104.1|14116.4|14094.4|15
1667164500000|2022-10-30 21:15:00|14120.9|14098.9|14121.4|14099.4|14121.9|14100.8|14117.4|14095.4|20
1667164800000|2022-10-30 21:20:00|14121|14099|14120.6|14098.6|14121|14099|14120.6|14098.6|2
1667165100000|2022-10-30 21:25:00|14117.4|14095.4|14120.5|14098.5|14120.6|14098.6|14117.4|14095.4|10
1667165400000|2022-10-30 21:30:00|14123|14101|14120.1|14098.1|14123.2|14102.2|14117.4|14095.4|29
1667165700000|2022-10-30 21:35:00|14118.6|14096.6|14120.8|14100.3|14123.1|14102.2|14117.4|14095.4|23
1667166000000|2022-10-30 21:40:00|14120.1|14098.1|14120.1|14098.1|14120.1|14098.1|14117.4|14095.4|12
1667166300000|2022-10-30 21:45:00|14118.1|14096.1|14120.1|14098.1|14120.1|14098.1|14118.1|14096.1|10
1667166600000|2022-10-30 21:50:00|14119.6|14097.6|14119.6|14097.6|14119.7|14097.7|14118|14096|9
1667166900000|2022-10-30 21:55:00|14117.4|14095.4|14119.6|14097.6|14119.7|14097.7|14115.8|14093.8|12
1667167200000|2022-10-30 22:00:00|14120.6|14100.5|14112.1|14106.1|14122.6|14109.3|14110.1|14094.2|117
1667167500000|2022-10-30 22:05:00|14112.3|14106.3|14113.9|14097.9|14122.5|14107.9|14111.7|14095.4|156
1667167800000|2022-10-30 22:10:00|14113.7|14097.7|14118.5|14102.5|14122.7|14106.7|14112.1|14097.2|133
1667168100000|2022-10-30 22:15:00|14118.4|14102.4|14118.8|14102.8|14122.5|14106.5|14114.4|14098.4|85
1667168400000|2022-10-30 22:20:00|14121.5|14105.5|14120.7|14104.7|14121.8|14105.8|14114.4|14098.4|26
1667168700000|2022-10-30 22:25:00|14114.4|14098.4|14120.8|14104.8|14120.9|14104.9|14114.4|14098.4|19
1667169000000|2022-10-30 22:30:00|14120.5|14104.5|14118.1|14102.1|14121|14105|14111.7|14095.7|18
1667169300000|2022-10-30 22:35:00|14119.5|14103.5|14120|14104|14120.1|14104.1|14112.3|14096.3|30
1667169600000|2022-10-30 22:40:00|14119.4|14103.4|14118.2|14102.2|14119.8|14103.8|14112.4|14096.4|41
1667169900000|2022-10-30 22:45:00|14121.1|14105.1|14118.9|14102.9|14122.5|14106.5|14113.1|14097.1|43
1667170200000|2022-10-30 22:50:00|14122|14106|14119.9|14103.9|14125.8|14109.8|14112.7|14096.7|51
1667170500000|2022-10-30 22:55:00|14121.8|14105.8|14120.1|14104.1|14123.8|14107.8|14116.6|14100.6|67
1667170800000|2022-10-30 23:00:00|14117.1|14101.1|14114.9|14098.9|14124.4|14108.4|14112|14096|139
1667171100000|2022-10-30 23:05:00|14113.8|14097.8|14118.6|14102.6|14121.8|14105.8|14112.1|14096.1|388
1667171400000|2022-10-30 23:10:00|14118.7|14102.7|14116.4|14100.4|14120.4|14104.9|14114.6|14098.6|675
1667171700000|2022-10-30 23:15:00|14117.2|14101.2|14118.3|14113.3|14120.6|14113.6|14115.5|14099.8|591
1667172000000|2022-10-30 23:20:00|14120.5|14114.1|14117.7|14112.7|14123.6|14115.4|14116|14107.4|231
1667172300000|2022-10-30 23:25:00|14117.5|14112.5|14114.5|14109.5|14121.2|14113.1|14112.2|14103.9|262
1667172600000|2022-10-30 23:30:00|14114.9|14108.8|14117.4|14112.4|14120.3|14114.2|14114.2|14106|221
1667172900000|2022-10-30 23:35:00|14119.3|14110.4|14120.8|14115.8|14121.3|14116.3|14117.5|14110.4|213
1667173200000|2022-10-30 23:40:00|14120.9|14115.9|14119.9|14114.9|14121.6|14116.6|14118.4|14113.4|211
1667173500000|2022-10-30 23:45:00|14119.8|14114.8|14121.1|14116.1|14121.5|14116.5|14119.8|14114.8|160
1667173800000|2022-10-30 23:50:00|14120.9|14115.9|14121.6|14116.6|14122|14118.4|14120|14115|160
1667174100000|2022-10-30 23:55:00|14121.7|14116.7|14121.5|14116.5|14121.8|14116.8|14121|14116|121
1667174400000|2022-10-31 00:00:00|14121.4|14116.4|14118.4|14113.4|14121.6|14116.6|14118.2|14113.2|284
1667174700000|2022-10-31 00:05:00|14118.3|14113.3|14120.6|14115.6|14121.8|14117.1|14115|14111.6|249
1667175000000|2022-10-31 00:10:00|14120.7|14115.7|14117.4|14115.4|14121.9|14118.3|14117.2|14113.1|214
1667175300000|2022-10-31 00:15:00|14118.9|14113.9|14119.2|14117.2|14121|14117.5|14117.1|14113.6|162
1667175600000|2022-10-31 00:20:00|14120.7|14115.7|14122.7|14117.7|14123.7|14118.7|14119.1|14115.5|233
1667175900000|2022-10-31 00:25:00|14122.6|14117.6|14126.9|14121.9|14128.4|14123.4|14121.1|14117.5|204
1667176200000|2022-10-31 00:30:00|14127|14122|14126.7|14121.7|14128.7|14124.7|14126.7|14121.7|139
1667176500000|2022-10-31 00:35:00|14126.8|14121.8|14125.9|14120.9|14126.9|14123|14125|14120.6|110
1667176800000|2022-10-31 00:40:00|14126|14121|14125.1|14120.1|14126|14122|14123.9|14119.9|118
1667177100000|2022-10-31 00:45:00|14125.2|14120.2|14120.4|14115.4|14125.8|14122.3|14120.3|14115.3|201
1667177400000|2022-10-31 00:50:00|14120.5|14115.5|14120|14118|14124.1|14119.1|14120|14115.4|206
1667177700000|2022-10-31 00:55:00|14121.4|14116.4|14121.3|14116.3|14123|14119.9|14118.5|14114.5|265
1667178000000|2022-10-31 01:00:00|14121.4|14116.4|14120.7|14115.7|14122.1|14118.4|14115.3|14111|289
1667178300000|2022-10-31 01:05:00|14120.6|14115.6|14122.9|14117.9|14123.2|14119.6|14119|14115.4|148
1667178600000|2022-10-31 01:10:00|14123.1|14118.1|14123.9|14121.9|14125.7|14122.2|14121.7|14117.9|145
1667178900000|2022-10-31 01:15:00|14123.8|14121.8|14128.8|14123.8|14129.3|14125.8|14123.7|14120.1|211
1667179200000|2022-10-31 01:20:00|14128.7|14123.7|14131.3|14126.3|14132.2|14128.5|14128.3|14123.6|154
1667179500000|2022-10-31 01:25:00|14131.2|14126.2|14125.2|14123.2|14131.3|14126.3|14124.9|14119.9|181
1667179800000|2022-10-31 01:30:00|14125.3|14123.3|14137.3|14132.3|14138.8|14134.9|14124.3|14120.9|340
1667180100000|2022-10-31 01:35:00|14137.2|14132.2|14135.2|14133.2|14139.8|14136.2|14134.6|14131.1|251
1667180400000|2022-10-31 01:40:00|14135.3|14133.3|14135|14130|14136.5|14133.4|14132.6|14129|224
1667180700000|2022-10-31 01:45:00|14135.1|14130.1|14131.7|14126.7|14135.3|14131.4|14129.3|14125.8|254
1667181000000|2022-10-31 01:50:00|14131.8|14126.8|14131.1|14129.1|14133.7|14130|14130.1|14126.5|166
1667181300000|2022-10-31 01:55:00|14131.2|14129.2|14130.3|14128.3|14132.6|14129.3|14129.4|14126|143
1667181600000|2022-10-31 02:00:00|14130.4|14128.4|14129.5|14127.5|14131.9|14128.4|14129.3|14125.8|151
1667181900000|2022-10-31 02:05:00|14129.6|14127.6|14130.9|14128.9|14132.5|14129.3|14129.3|14126|143
1667182200000|2022-10-31 02:10:00|14130.8|14128.8|14129.6|14127.6|14132.3|14129|14129.6|14126.1|118
1667182500000|2022-10-31 02:15:00|14129.4|14127.4|14128.4|14126.4|14130.2|14127.6|14128.1|14124.9|85
1667182800000|2022-10-31 02:20:00|14128.5|14126.5|14129.9|14127.9|14132|14128.6|14128.3|14124.9|154
1667183100000|2022-10-31 02:25:00|14130.3|14128.3|14130.2|14128.2|14132|14128.6|14129.6|14126|130
1667183400000|2022-10-31 02:30:00|14130.3|14128.3|14123.5|14118.5|14131.9|14128.3|14121.5|14118|199
1667183700000|2022-10-31 02:35:00|14123.6|14118.6|14120.7|14118.7|14124|14120.3|14119.4|14116|215
1667184000000|2022-10-31 02:40:00|14122.2|14117.2|14119.4|14117.4|14122.2|14118.6|14119.1|14115.7|124
1667184300000|2022-10-31 02:45:00|14119.3|14117.3|14123.2|14118.2|14123.5|14119.9|14119.2|14115.8|136
1667184600000|2022-10-31 02:50:00|14123.3|14118.3|14120.2|14118.2|14123.6|14119.7|14119.6|14115.2|145
1667184900000|2022-10-31 02:55:00|14120|14118|14123|14118|14123|14119.4|14119.2|14115.3|182
1667185200000|2022-10-31 03:00:00|14122.9|14117.9|14119.5|14117.5|14123.7|14120.4|14118.3|14114.8|177
1667185500000|2022-10-31 03:05:00|14119.6|14117.6|14116.2|14114.2|14121.4|14117.9|14116.1|14113|132
1667185800000|2022-10-31 03:10:00|14116.1|14114.1|14117.6|14115.6|14118.9|14115.7|14116|14112.7|125
1667186100000|2022-10-31 03:15:00|14117.7|14115.7|14118|14116|14119.6|14116.1|14116.3|14112.8|157
1667186400000|2022-10-31 03:20:00|14117.9|14115.9|14115.7|14113.7|14120.3|14116.8|14115.3|14111.9|118
1667186700000|2022-10-31 03:25:00|14115.9|14113.9|14115.8|14113.8|14117.3|14113.9|14112.9|14108.7|161
1667187000000|2022-10-31 03:30:00|14117.5|14112.5|14112.9|14110.9|14117.6|14114|14112.7|14109.3|143
1667187300000|2022-10-31 03:35:00|14113.1|14111.1|14115.5|14113.5|14117.2|14113.8|14112.9|14109.4|113
1667187600000|2022-10-31 03:40:00|14115.6|14113.6|14115.6|14113.6|14117.6|14113.9|14115.3|14111.8|125
1667187900000|2022-10-31 03:45:00|14117.2|14112.2|14113.2|14111.2|14117.2|14113.6|14112.2|14109.1|166
1667188200000|2022-10-31 03:50:00|14114.6|14109.6|14111.3|14109.3|14114.8|14110.7|14111.1|14107.7|144
1667188500000|2022-10-31 03:55:00|14111.4|14109.4|14112.9|14110.9|14115|14111.5|14111.4|14107.8|158
1667188800000|2022-10-31 04:00:00|14113|14111|14111.3|14109.3|14115.1|14111.6|14111.3|14107.9|127
1667189100000|2022-10-31 04:05:00|14111.2|14109.2|14113.3|14111.3|14115.5|14111.8|14111.2|14107.7|124
1667189400000|2022-10-31 04:10:00|14113.4|14111.4|14114.4|14112.4|14116.1|14112.7|14113.3|14110.3|132
1667189700000|2022-10-31 04:15:00|14114.5|14112.5|14113.1|14111.1|14115|14112.5|14111.3|14108.1|147
1667190000000|2022-10-31 04:20:00|14113.2|14111.2|14112.4|14110.4|14114.7|14111.3|14112.2|14108.7|94
1667190300000|2022-10-31 04:25:00|14112.5|14110.5|14115.1|14113.1|14117|14113.4|14112.5|14109|89
1667190600000|2022-10-31 04:30:00|14115|14113|14116.4|14111.4|14117.2|14113.9|14114.6|14111|120
1667190900000|2022-10-31 04:35:00|14116.5|14111.5|14116.2|14111.2|14117.4|14113.9|14114.6|14111|103
1667191200000|2022-10-31 04:40:00|14116.1|14111.1|14114.4|14109.4|14116.7|14112.8|14110.8|14107.1|140
1667191500000|2022-10-31 04:45:00|14114.3|14109.3|14113|14111|14114.8|14111.3|14112.9|14108.1|113
1667191800000|2022-10-31 04:50:00|14113.1|14111.1|14114.5|14112.5|14116.8|14113.4|14113|14109.4|145
1667192100000|2022-10-31 04:55:00|14115.9|14110.9|14115.6|14113.6|14117.3|14113.7|14114.5|14110.9|135
1667192400000|2022-10-31 05:00:00|14115.5|14113.5|14120.6|14115.6|14122.6|14119|14115.5|14112.2|201
1667192700000|2022-10-31 05:05:00|14120.7|14115.7|14114|14112|14121|14116|14114|14109.9|195
1667193000000|2022-10-31 05:10:00|14114.1|14112.1|14120.4|14115.4|14120.7|14115.7|14114.1|14110.9|160
1667193300000|2022-10-31 05:15:00|14120.3|14115.3|14122.4|14117.4|14123|14119.6|14118.9|14115.3|158
1667193600000|2022-10-31 05:20:00|14122|14117|14119.8|14114.8|14122|14117.5|14117.3|14113.5|161
1667193900000|2022-10-31 05:25:00|14119.9|14114.9|14119.7|14117.7|14121.3|14118|14119.2|14114.9|123
1667194200000|2022-10-31 05:30:00|14119.8|14117.8|14120.3|14118.3|14122.1|14118.8|14118.9|14115.3|111
1667194500000|2022-10-31 05:35:00|14120.2|14118.2|14123.5|14118.5|14123.8|14120.2|14117.8|14114.3|154
1667194800000|2022-10-31 05:40:00|14123.4|14118.4|14123.8|14118.8|14124.3|14120.8|14121.8|14118.3|122
1667195100000|2022-10-31 05:45:00|14123.7|14118.7|14130.1|14125.1|14130.1|14126.6|14121.6|14118.1|208
1667195400000|2022-10-31 05:50:00|14130|14125|14129.3|14124.3|14132.5|14128.9|14127.3|14124.1|210
1667195700000|2022-10-31 05:55:00|14129.2|14124.2|14128.5|14126.5|14130.6|14127.5|14127.7|14124.2|139
1667196000000|2022-10-31 06:00:00|14130|14125|14128|14126|14131.5|14128.6|14127.4|14123.9|216
1667196300000|2022-10-31 06:05:00|14127.9|14125.9|14127.8|14122.8|14129.7|14126.2|14126.1|14122.7|185
1667196600000|2022-10-31 06:10:00|14126.2|14124.2|14129.3|14124.3|14130.2|14126.4|14126.1|14122.8|244
1667196900000|2022-10-31 06:15:00|14129.2|14124.2|14134.2|14129.2|14135.8|14130.8|14127.4|14123.9|237
1667197200000|2022-10-31 06:20:00|14134.3|14129.3|14131.1|14129.1|14134.6|14129.7|14129.3|14125.3|192
1667197500000|2022-10-31 06:25:00|14130.3|14128.3|14129.7|14127.7|14131.4|14128.4|14128.1|14125.1|141
1667197800000|2022-10-31 06:30:00|14129.6|14127.6|14129.5|14127.5|14131.7|14128.2|14129|14125.7|114
1667198100000|2022-10-31 06:35:00|14129.3|14127.3|14131.5|14129.5|14131.8|14129.5|14129.1|14125.7|118
1667198400000|2022-10-31 06:40:00|14131.4|14129.4|14128.4|14126.4|14133.2|14129.7|14127.1|14123.6|184
1667198700000|2022-10-31 06:45:00|14128.3|14126.3|14129.9|14124.9|14130.5|14127.1|14127.9|14124.7|138
1667199000000|2022-10-31 06:50:00|14129.8|14124.8|14129.4|14127.4|14131.5|14128.1|14129.2|14124.8|169
1667199300000|2022-10-31 06:55:00|14129.5|14127.5|14129.9|14124.9|14131|14127.5|14128.2|14124.8|156
1667199600000|2022-10-31 07:00:00|14129.7|14124.7|14127.1|14125.1|14129.8|14126.4|14126.8|14123.5|165
1667199900000|2022-10-31 07:05:00|14127|14125|14131.9|14126.9|14132.3|14128.8|14127|14123.6|190
1667200200000|2022-10-31 07:10:00|14132|14127|14134.9|14129.9|14136|14132.5|14130.6|14127|247
1667200500000|2022-10-31 07:15:00|14133.5|14131.5|14134.6|14132.6|14137.2|14133.8|14133.5|14130|146
1667200800000|2022-10-31 07:20:00|14134.7|14132.7|14139.3|14134.3|14140.5|14137.1|14133.7|14130.2|233
1667201100000|2022-10-31 07:25:00|14139.4|14134.4|14137.3|14132.3|14140.2|14136.2|14136|14132.3|211
1667201400000|2022-10-31 07:30:00|14137.2|14132.2|14134.4|14129.4|14137.3|14133.7|14133.9|14129.4|289
1667201700000|2022-10-31 07:35:00|14134.3|14129.3|14129.7|14127.7|14134.6|14129.6|14129.5|14126|226
1667202000000|2022-10-31 07:40:00|14129.8|14127.8|14126.3|14121.3|14131.1|14127.9|14121.8|14118.1|301
1667202300000|2022-10-31 07:45:00|14126.2|14121.2|14129.6|14124.6|14130.5|14126.9|14124.9|14121.1|334
1667202600000|2022-10-31 07:50:00|14129.7|14124.7|14132.4|14127.4|14132.6|14127.8|14127.7|14122.9|274
1667202900000|2022-10-31 07:55:00|14132.7|14127.7|14128.7|14123.7|14132.8|14127.8|14125.8|14122.4|346
1667203200000|2022-10-31 08:00:00|14128.6|14123.6|14133.6|14128.6|14133.6|14130.3|14125.6|14122|341
1667203500000|2022-10-31 08:05:00|14132|14130|14141.7|14136.7|14143|14139.6|14131.7|14127.9|326
1667203800000|2022-10-31 08:10:00|14141.8|14136.8|14144.2|14139.2|14144.3|14139.3|14139.1|14135.5|360
1667204100000|2022-10-31 08:15:00|14144.1|14139.1|14148.3|14143.3|14149|14145.7|14142.5|14138.4|283
1667204400000|2022-10-31 08:20:00|14148.4|14143.4|14147.7|14142.7|14150.4|14145.4|14144|14140.6|343
1667204700000|2022-10-31 08:25:00|14147.6|14142.6|14148.9|14143.9|14150.2|14145.2|14144.3|14140.6|343
1667205000000|2022-10-31 08:30:00|14149.2|14144.2|14152.8|14147.8|14153.6|14149.7|14149.2|14144.2|292
1667205300000|2022-10-31 08:35:00|14152.7|14147.7|14148.6|14146.6|14152.8|14149|14148.2|14144.9|280
1667205600000|2022-10-31 08:40:00|14148.5|14146.5|14149.8|14144.8|14151.9|14148.5|14147.7|14144.7|310
1667205900000|2022-10-31 08:45:00|14148.3|14146.3|14147.5|14142.5|14150.6|14147.1|14145.4|14141.5|346
1667206200000|2022-10-31 08:50:00|14147.4|14142.4|14146.7|14141.7|14148.6|14143.6|14145.3|14141.3|266
1667206500000|2022-10-31 08:55:00|14146.6|14141.6|14144|14139|14147.4|14142.6|14141.5|14138|215
1667206800000|2022-10-31 09:00:00|14143.9|14138.9|14144.2|14139.2|14146.5|14143.1|14140.8|14137.2|340
1667207100000|2022-10-31 09:05:00|14144.1|14139.1|14142.2|14137.2|14144.2|14139.2|14138.5|14134.9|282
1667207400000|2022-10-31 09:10:00|14142.3|14137.3|14141.5|14136.5|14143.4|14139.2|14140.1|14135.7|234
1667207700000|2022-10-31 09:15:00|14141.4|14136.4|14142.3|14140.3|14145|14141.1|14139.1|14135.3|204
1667208000000|2022-10-31 09:20:00|14143.8|14138.8|14143.7|14141.7|14146.2|14142|14141.5|14137.9|199
1667208300000|2022-10-31 09:25:00|14143.8|14141.8|14148.2|14143.2|14151.3|14146.3|14142.9|14139|253
1667208600000|2022-10-31 09:30:00|14148.3|14143.3|14145.6|14140.6|14148.4|14144.5|14144|14139.8|230
1667208900000|2022-10-31 09:35:00|14145.7|14140.7|14143.5|14141.5|14146.1|14142.5|14142.4|14138.7|177
1667209200000|2022-10-31 09:40:00|14143.7|14141.7|14145.1|14143.1|14146.6|14143.9|14143.7|14141.6|187
1667209500000|2022-10-31 09:45:00|14145|14143|14145.6|14143.6|14147.1|14143.8|14143.3|14139.8|184
1667209800000|2022-10-31 09:50:00|14145.7|14143.7|14148.1|14146.1|14150.4|14147|14145.5|14143.5|155
1667210100000|2022-10-31 09:55:00|14147.9|14145.9|14147.9|14142.9|14151|14147.3|14146.4|14142.8|304
1667210400000|2022-10-31 10:00:00|14147.8|14142.8|14149.8|14144.8|14150.6|14146.7|14147.5|14142.5|229
1667210700000|2022-10-31 10:05:00|14149.7|14144.7|14147.3|14145.3|14149.8|14146.4|14147.2|14143.8|129
1667211000000|2022-10-31 10:10:00|14147.2|14145.2|14149.6|14144.6|14151.4|14146.8|14146.4|14143.3|239
1667211300000|2022-10-31 10:15:00|14149.7|14144.7|14156.8|14151.8|14157.8|14154.2|14148.5|14144.7|300
1667211600000|2022-10-31 10:20:00|14157.1|14152.1|14151.9|14149.9|14157.6|14152.8|14151.9|14148.5|237
1667211900000|2022-10-31 10:25:00|14153.2|14148.2|14155|14150|14155.4|14152|14150.8|14147.5|304
1667212200000|2022-10-31 10:30:00|14153.6|14151.6|14152.6|14150.6|14155.8|14152.3|14151.4|14148.3|295
1667212500000|2022-10-31 10:35:00|14152.4|14150.4|14154.4|14152.4|14156.1|14153|14150.5|14147|268
1667212800000|2022-10-31 10:40:00|14154.3|14152.3|14160.8|14155.8|14161|14157.1|14154.3|14151.7|315
1667213100000|2022-10-31 10:45:00|14160.7|14155.7|14160.3|14155.3|14161.2|14157.9|14158.4|14153.9|263
1667213400000|2022-10-31 10:50:00|14160.4|14155.4|14160.5|14158.5|14161.8|14158.7|14157.9|14153.8|253
1667213700000|2022-10-31 10:55:00|14160.4|14158.4|14159.4|14157.4|14162|14158.4|14157.6|14154.8|310
1667214000000|2022-10-31 11:00:00|14159.3|14157.3|14158.9|14153.9|14160.5|14157.4|14155.8|14152.1|263
1667214300000|2022-10-31 11:05:00|14158.8|14153.8|14157.1|14152.1|14160.5|14155.5|14155.3|14151.6|294
1667214600000|2022-10-31 11:10:00|14157|14152|14156.9|14151.9|14158.2|14153.2|14155.4|14150.4|240
1667214900000|2022-10-31 11:15:00|14156.8|14151.8|14157.3|14152.3|14157.4|14152.4|14154.6|14149.6|263
1667215200000|2022-10-31 11:20:00|14157.2|14152.2|14159.2|14154.2|14160.4|14156.9|14156.4|14152.1|231
1667215500000|2022-10-31 11:25:00|14159.3|14154.3|14159.1|14154.1|14159.8|14155.9|14155.1|14151.6|288
1667215800000|2022-10-31 11:30:00|14159.2|14154.2|14158.6|14153.6|14160.7|14156.4|14155.3|14152.4|306
1667216100000|2022-10-31 11:35:00|14158.5|14153.5|14160.1|14155.1|14160.9|14156.6|14155.9|14152.3|324
1667216400000|2022-10-31 11:40:00|14160.3|14155.3|14158.6|14153.6|14160.8|14156.6|14156.6|14152.7|310
1667216700000|2022-10-31 11:45:00|14158.7|14153.7|14158.2|14153.2|14159|14155|14155.9|14152.3|262
1667217000000|2022-10-31 11:50:00|14158.1|14153.1|14164.2|14162.2|14166.2|14162.8|14156.4|14152.9|295
1667217300000|2022-10-31 11:55:00|14164.1|14162.1|14160.4|14158.4|14165.8|14162.3|14159.7|14155.7|256
1667217600000|2022-10-31 12:00:00|14160.3|14158.3|14165.2|14160.2|14166.4|14161.4|14160.3|14157.5|369
1667217900000|2022-10-31 12:05:00|14165.1|14160.1|14166.3|14161.3|14168.3|14164.6|14162.5|14159.5|318
1667218200000|2022-10-31 12:10:00|14166.4|14161.4|14162.9|14157.9|14166.5|14161.5|14161.6|14157.2|337
1667218500000|2022-10-31 12:15:00|14162.8|14157.8|14162.1|14157.1|14164.3|14159.7|14158.2|14154.3|256
1667218800000|2022-10-31 12:20:00|14161.9|14156.9|14161.9|14156.9|14164.9|14159.9|14160.6|14155.6|396
1667219100000|2022-10-31 12:25:00|14161.8|14156.8|14161.2|14159.2|14163.2|14159.3|14160.3|14155.3|300
1667219400000|2022-10-31 12:30:00|14162.7|14157.7|14162.1|14157.1|14164.5|14159.5|14160.5|14155.5|312
1667219700000|2022-10-31 12:35:00|14162.2|14157.2|14165|14160|14168.1|14163.1|14161.1|14156.9|335
1667220000000|2022-10-31 12:40:00|14165.1|14160.1|14163.5|14158.5|14165.6|14161|14161.9|14158.1|286
1667220300000|2022-10-31 12:45:00|14163.4|14158.4|14165.8|14160.8|14165.8|14160.8|14161.4|14156.4|289
1667220600000|2022-10-31 12:50:00|14165.6|14160.6|14168.1|14163.1|14168.9|14163.9|14165.6|14160.6|292
1667220900000|2022-10-31 12:55:00|14168.2|14163.2|14168.6|14163.6|14169.1|14165.8|14166.4|14161.9|248
1667221200000|2022-10-31 13:00:00|14168.7|14163.7|14168.2|14163.2|14169.8|14166.2|14166.3|14162.4|253
1667221500000|2022-10-31 13:05:00|14168.1|14163.1|14164.2|14159.2|14168.1|14163.1|14164.1|14159.1|254
1667221800000|2022-10-31 13:10:00|14164.1|14159.1|14162.7|14157.7|14164.3|14159.8|14160.1|14155.5|309
1667222100000|2022-10-31 13:15:00|14162.8|14157.8|14165.1|14160.1|14166.8|14161.8|14162.3|14157.3|334
1667222400000|2022-10-31 13:20:00|14165.5|14160.5|14166.8|14161.8|14167.3|14162.3|14163.7|14158.7|295
1667222700000|2022-10-31 13:25:00|14166.9|14161.9|14170.2|14165.2|14170.4|14165.4|14164.8|14159.8|302
1667223000000|2022-10-31 13:30:00|14170.3|14165.3|14167.7|14162.7|14170.3|14165.5|14167.3|14162.3|480
1667223300000|2022-10-31 13:35:00|14167.6|14162.6|14164.4|14159.4|14167.9|14162.9|14164.2|14159.2|391
1667223600000|2022-10-31 13:40:00|14164.5|14159.5|14164|14159|14167.2|14162.2|14159.9|14153.5|388
1667223900000|2022-10-31 13:45:00|14163.9|14158.9|14169.8|14164.8|14170.1|14165.1|14163.1|14158.1|342
1667224200000|2022-10-31 13:50:00|14169.9|14164.9|14164.1|14159.1|14170.9|14165.9|14163.6|14158.6|330
1667224500000|2022-10-31 13:55:00|14164.2|14159.2|14167.6|14162.6|14168.4|14163.4|14163.6|14158.6|345
1667224800000|2022-10-31 14:00:00|14167.4|14162.4|14163.9|14158.9|14167.4|14162.8|14163.8|14158.8|334
1667225100000|2022-10-31 14:05:00|14164|14159|14162.8|14157.8|14165.9|14161.4|14161.3|14157.8|400
1667225400000|2022-10-31 14:10:00|14162.9|14157.9|14157.5|14152.5|14163.2|14159.5|14156.8|14152.5|238
1667225700000|2022-10-31 14:15:00|14157.6|14152.6|14156.1|14151.1|14157.6|14152.6|14146.8|14141.8|426
1667226000000|2022-10-31 14:20:00|14156.3|14151.3|14159.1|14154.1|14159.3|14154.6|14154.9|14149.9|333
1667226300000|2022-10-31 14:25:00|14159.2|14154.2|14153.5|14148.5|14159.5|14155.9|14151.2|14147.4|443
1667226600000|2022-10-31 14:30:00|14152|14150|14158.8|14156.8|14160.1|14156.8|14152|14148.8|341
1667226900000|2022-10-31 14:35:00|14158.7|14156.7|14166.9|14161.9|14168.3|14164.2|14158.7|14156.5|272
1667227200000|2022-10-31 14:40:00|14166.4|14161.4|14159.9|14154.9|14167.3|14162.3|14159.9|14154.9|348
1667227500000|2022-10-31 14:45:00|14160.1|14155.1|14159.5|14154.5|14160.3|14156.5|14155.6|14150.6|289
1667227800000|2022-10-31 14:50:00|14159.6|14154.6|14161.4|14156.4|14161.9|14157.2|14155.8|14151.8|280
1667228100000|2022-10-31 14:55:00|14161.5|14156.5|14160.9|14155.9|14164.5|14160.1|14159.9|14155.5|307
1667228400000|2022-10-31 15:00:00|14161|14156|14155.8|14150.8|14161.9|14157.2|14155.5|14150.5|294
1667228700000|2022-10-31 15:05:00|14155.7|14150.7|14156.3|14151.3|14160.3|14155.7|14154.4|14150.7|296
1667229000000|2022-10-31 15:10:00|14156.4|14151.4|14169.1|14164.1|14169.1|14164.1|14156.3|14151.3|340
1667229300000|2022-10-31 15:15:00|14169|14164|14173.5|14168.5|14174.1|14169.8|14168.3|14163.3|282
1667229600000|2022-10-31 15:20:00|14173.4|14168.4|14166.1|14161.1|14173.8|14168.8|14164.4|14159.4|321
1667229900000|2022-10-31 15:25:00|14166.2|14161.2|14163.9|14158.9|14168.5|14163.5|14161.3|14157.6|349
1667230200000|2022-10-31 15:30:00|14164.2|14159.2|14167.1|14162.1|14169.3|14164.9|14162.5|14159|309
1667230500000|2022-10-31 15:35:00|14167.2|14162.2|14167.7|14162.7|14168.7|14164.3|14165.1|14161.2|271
1667230800000|2022-10-31 15:40:00|14167.6|14162.6|14166.2|14161.2|14168.2|14163.7|14163.5|14158.8|291
1667231100000|2022-10-31 15:45:00|14165.8|14160.8|14154.8|14149.8|14166.2|14162.6|14153.6|14149.8|451
1667231400000|2022-10-31 15:50:00|14154.6|14149.6|14154.5|14149.5|14158.5|14153.5|14151|14146.1|406
1667231700000|2022-10-31 15:55:00|14154.4|14149.4|14154.5|14149.5|14156.3|14151.3|14148.6|14145|468
1667232000000|2022-10-31 16:00:00|14154.8|14149.8|14153.7|14148.7|14156|14151.3|14153|14148|474
1667232300000|2022-10-31 16:05:00|14153.6|14148.6|14158.2|14153.2|14159.9|14154.9|14153.6|14148.6|329
1667232600000|2022-10-31 16:10:00|14158.3|14153.3|14153.8|14148.8|14158.8|14153.8|14153.4|14148.4|351
1667232900000|2022-10-31 16:15:00|14154|14149|14152.9|14147.9|14154.3|14149.3|14150.6|14145.6|320
1667233200000|2022-10-31 16:20:00|14153|14148|14152.3|14147.3|14154.9|14149.9|14151.8|14146.8|310
1667233500000|2022-10-31 16:25:00|14152.2|14147.2|14153.3|14148.3|14154.3|14149.3|14152.2|14147.2|214
1667233800000|2022-10-31 16:30:00|14153.2|14148.2|14154.9|14149.9|14156.6|14151.6|14153|14148|273
1667234100000|2022-10-31 16:35:00|14155|14150|14154.7|14149.7|14156.3|14151.3|14153.3|14148.3|236
1667234400000|2022-10-31 16:40:00|14154.6|14149.6|14156.9|14151.9|14157.5|14152.5|14153.6|14149.1|148
1667234700000|2022-10-31 16:45:00|14157|14152|14156.6|14151.6|14157.2|14153.7|14155|14150|161
1667235000000|2022-10-31 16:50:00|14156.7|14151.7|14156.2|14151.2|14159|14154|14154.6|14149.9|224
1667235300000|2022-10-31 16:55:00|14156.1|14151.1|14156.4|14151.4|14157.1|14152.8|14153.4|14148.4|228
1667235600000|2022-10-31 17:00:00|14156.3|14151.3|14159|14154|14159.1|14154.8|14155.7|14150.7|224
1667235900000|2022-10-31 17:05:00|14159.1|14154.1|14159.5|14154.5|14161.3|14157.1|14158.7|14153.7|215
1667236200000|2022-10-31 17:10:00|14159.6|14154.6|14155.7|14150.7|14160.3|14155.3|14154.4|14150.6|218
1667236500000|2022-10-31 17:15:00|14155.8|14150.8|14152.5|14147.5|14158|14153|14151|14147.3|279
1667236800000|2022-10-31 17:20:00|14151|14149|14150.2|14145.2|14153.4|14149.4|14148.8|14143.9|223
1667237100000|2022-10-31 17:25:00|14150.3|14145.3|14152.7|14147.7|14152.7|14148.4|14150|14145|269
1667237400000|2022-10-31 17:30:00|14152.8|14147.8|14153.9|14148.9|14154.4|14150.6|14151.4|14146.4|260
1667237700000|2022-10-31 17:35:00|14154.1|14149.1|14153.9|14151.9|14155.3|14152|14152.9|14149.1|110
1667238000000|2022-10-31 17:40:00|14153.8|14151.8|14153.9|14148.9|14156.3|14152.8|14152.4|14148.8|182
1667238300000|2022-10-31 17:45:00|14153.6|14148.6|14152.8|14150.8|14154.7|14151.1|14151.9|14148.1|183
1667238600000|2022-10-31 17:50:00|14152.7|14150.7|14152.7|14147.7|14154.5|14150.9|14152.4|14147.5|120
1667238900000|2022-10-31 17:55:00|14152.8|14147.8|14149.9|14144.9|14153|14148|14149.4|14144.4|194
1667239200000|2022-10-31 18:00:00|14150|14145|14152.9|14147.9|14153.5|14149.9|14149.9|14144.9|251
1667239500000|2022-10-31 18:05:00|14152.8|14147.8|14160.6|14155.6|14161.3|14156.3|14152.2|14147.7|258
1667239800000|2022-10-31 18:10:00|14160.5|14155.5|14159.4|14154.4|14160.6|14156|14157.9|14154.3|132
1667240100000|2022-10-31 18:15:00|14159.5|14154.5|14157.8|14152.8|14159.5|14155.8|14156.4|14151.4|186
1667240400000|2022-10-31 18:20:00|14157.9|14152.9|14156|14151|14158.1|14153.1|14155.6|14150.6|215
1667240700000|2022-10-31 18:25:00|14156.1|14151.1|14157.2|14152.2|14158.3|14153.3|14155.9|14150.9|181
1667241000000|2022-10-31 18:30:00|14157.3|14152.3|14158.6|14153.6|14158.7|14154.1|14154.8|14150.5|189
1667241300000|2022-10-31 18:35:00|14158.5|14153.5|14158.5|14153.5|14159.8|14156.3|14157.1|14152.1|222
1667241600000|2022-10-31 18:40:00|14158.4|14153.4|14158.3|14153.3|14159.2|14154.2|14156.8|14151.8|203
1667241900000|2022-10-31 18:45:00|14156.7|14154.7|14160.4|14155.4|14161.3|14156.3|14156.5|14152.6|203
1667242200000|2022-10-31 18:50:00|14160.2|14155.2|14156.8|14151.8|14160.4|14155.4|14156|14151|281
1667242500000|2022-10-31 18:55:00|14156.9|14151.9|14160.5|14155.5|14161.3|14157.9|14155.8|14150.8|222
1667242800000|2022-10-31 19:00:00|14160.4|14155.4|14164.6|14159.6|14164.7|14159.7|14160.4|14155.4|275
1667243100000|2022-10-31 19:05:00|14164.8|14159.8|14164.3|14159.3|14164.8|14159.8|14163.3|14158.3|271
1667243400000|2022-10-31 19:10:00|14164.2|14159.2|14163.8|14158.8|14164.8|14159.8|14162.7|14157.7|239
1667243700000|2022-10-31 19:15:00|14163.7|14158.7|14165.2|14160.2|14165.8|14160.8|14163.3|14158.3|203
1667244000000|2022-10-31 19:20:00|14165.3|14160.3|14165.2|14160.2|14168.5|14163.5|14165.1|14160.1|218
1667244300000|2022-10-31 19:25:00|14165.1|14160.1|14162.7|14157.7|14165.4|14160.4|14162.3|14157.3|170
1667244600000|2022-10-31 19:30:00|14162.5|14157.5|14163.4|14158.4|14163.9|14158.9|14162.5|14157.5|246
1667244900000|2022-10-31 19:35:00|14163.3|14158.3|14160.8|14155.8|14163.7|14158.7|14159.6|14155.6|154
1667245200000|2022-10-31 19:40:00|14160.9|14155.9|14159.9|14154.9|14161|14157.1|14159|14154|110
1667245500000|2022-10-31 19:45:00|14158.5|14156.5|14163.5|14158.5|14164.4|14159.4|14158.5|14154.5|242
1667245800000|2022-10-31 19:50:00|14163.6|14158.6|14161.2|14156.2|14164.4|14159.9|14159.4|14154.4|262
1667246100000|2022-10-31 19:55:00|14161.1|14156.1|14158.9|14153.9|14162.9|14157.9|14158.5|14153.5|327
1667246400000|2022-10-31 20:00:00|14158.8|14153.8|14158.1|14153.1|14159.2|14154.2|14155.3|14150.3|271
1667246700000|2022-10-31 20:05:00|14158.2|14153.2|14157.2|14152.2|14158.2|14153.2|14156.3|14151.3|253
1667247000000|2022-10-31 20:10:00|14157.3|14152.3|14158.4|14153.4|14158.5|14153.5|14156.3|14151.3|223
1667247300000|2022-10-31 20:15:00|14158.1|14153.1|14156.9|14151.9|14158.1|14153.1|14156.1|14151.1|183
1667247600000|2022-10-31 20:20:00|14156.8|14151.8|14157|14152|14157.8|14152.8|14156.6|14151.6|121
1667247900000|2022-10-31 20:25:00|14157.1|14152.1|14157.7|14152.7|14157.9|14152.9|14157|14152|114
1667248200000|2022-10-31 20:30:00|14157.6|14152.6|14158.7|14153.7|14159.8|14154.8|14157.2|14152.2|65
1667248500000|2022-10-31 20:35:00|14158.5|14153.5|14155.6|14150.6|14158.8|14153.8|14155.6|14150.6|69
1667248800000|2022-10-31 20:40:00|14155.7|14150.7|14156|14151|14156.9|14151.9|14155.7|14150.7|75
1667249100000|2022-10-31 20:45:00|14155.9|14150.9|14155.7|14150.7|14157|14151.8|14155.1|14150.1|78
1667249400000|2022-10-31 20:50:00|14155.8|14150.8|14160.3|14150.7|14162|14154.2|14155.7|14150|146
1667249700000|2022-10-31 20:55:00|14159.9|14150.5|14170.4|14154.4|14173.9|14157.9|14159.9|14150.5|327
1667250000000|2022-10-31 21:00:00|14171.2|14155.2|14172.6|14156.6|14173.5|14157.5|14171.2|14155.2|48
1667250300000|2022-10-31 21:05:00|14172.4|14156.4|14172.2|14156.2|14172.6|14156.6|14172.2|14156.2|11
1667250600000|2022-10-31 21:10:00|14172.4|14156.4|14172.2|14156.2|14172.8|14156.8|14172.2|14156.2|33
1667250900000|2022-10-31 21:15:00|14172.1|14156.1|14169.5|14153.5|14172.1|14156.1|14163.9|14153.1|42
1667251200000|2022-10-31 21:20:00|14169.6|14153.6|14166.5|14153.4|14170.4|14154.4|14165.5|14153.4|39
1667251500000|2022-10-31 21:25:00|14166.4|14153.5|14169.1|14153.1|14169.5|14154.9|14163.3|14152.8|45
1667251800000|2022-10-31 21:30:00|14168.9|14152.9|14166.4|14153|14169.4|14155.6|14161.7|14152.6|167
1667252100000|2022-10-31 21:35:00|14162.1|14155.3|14163.5|14154.5|14167.1|14155.3|14162.1|14152.9|100
1667252400000|2022-10-31 21:40:00|14163.8|14155.1|14161.7|14154.8|14167.3|14156.1|14161.1|14152.3|123
1667252700000|2022-10-31 21:45:00|14163.8|14154|14167.9|14152.5|14167.9|14154.1|14162.6|14152.4|32
1667253000000|2022-10-31 21:50:00|14165.5|14152.4|14160.5|14152.9|14168.6|14155.2|14159.2|14151.5|155
1667253300000|2022-10-31 21:55:00|14160.7|14152.7|14160.7|14151.7|14168.4|14154.5|14159.5|14150.7|36
1667253600000|2022-10-31 22:00:00|14163.9|14150.7|14159.5|14152.6|14167.8|14157.3|14159.5|14146.9|153
1667253900000|2022-10-31 22:05:00|14159.3|14152.5|14157.9|14152.9|14164.4|14154|14157.9|14148.1|65
1667254200000|2022-10-31 22:10:00|14158.5|14152.5|14159.4|14151.7|14164.5|14153.9|14158.1|14148.2|72
1667254500000|2022-10-31 22:15:00|14162.9|14151.8|14157.9|14152.9|14164.2|14153.4|14157.8|14148|51
1667254800000|2022-10-31 22:20:00|14159.8|14151|14159.3|14152.4|14164.5|14153.8|14157.9|14148|58
1667255100000|2022-10-31 22:25:00|14164|14148.6|14158.6|14153.6|14164|14154.2|14158.2|14148.5|50
1667255400000|2022-10-31 22:30:00|14160.5|14151.7|14159.6|14150.4|14165|14154.2|14156.8|14149|83
1667255700000|2022-10-31 22:35:00|14159.2|14150.3|14156.7|14151.7|14159.9|14152.3|14156.6|14149|47
1667256000000|2022-10-31 22:40:00|14156.6|14151.6|14156.6|14151.6|14159.4|14153.3|14156.4|14150.3|58
1667256300000|2022-10-31 22:45:00|14156.5|14151.5|14157.1|14152.1|14157.8|14152.8|14156.4|14150.7|49
1667256600000|2022-10-31 22:50:00|14157.3|14152.3|14157.6|14152.6|14158.6|14153.1|14156.1|14151.1|66
1667256900000|2022-10-31 22:55:00|14157.7|14152.7|14157.4|14152.4|14158.2|14153.2|14156.9|14151.9|59
1667257200000|2022-10-31 23:00:00|14157.8|14152.8|14156.5|14151.5|14158.6|14153.6|14156.4|14151.4|194
1667257500000|2022-10-31 23:05:00|14156.6|14151.6|14156.9|14151.9|14157.6|14152.6|14155.9|14150.9|158
1667257800000|2022-10-31 23:10:00|14156.8|14151.8|14153.9|14148.9|14156.9|14151.9|14153.8|14148.8|124
1667258100000|2022-10-31 23:15:00|14153.8|14148.8|14154.9|14149.9|14155.4|14150.4|14153.7|14148.7|128
1667258400000|2022-10-31 23:20:00|14154.8|14149.8|14155|14150|14155.9|14150.9|14154.3|14149.3|120
1667258700000|2022-10-31 23:25:00|14154.9|14149.9|14154.9|14149.9|14155.3|14150.3|14154.7|14149.7|83
1667259000000|2022-10-31 23:30:00|14154.7|14149.7|14155|14150|14156.6|14151.6|14154.7|14149.7|161
1667259300000|2022-10-31 23:35:00|14155.3|14150.3|14155.3|14150.3|14155.6|14150.6|14154.7|14149.7|122
1667259600000|2022-10-31 23:40:00|14155.4|14150.4|14154.7|14149.7|14155.4|14150.4|14154.5|14149.5|75
1667259900000|2022-10-31 23:45:00|14154.8|14149.8|14153.5|14148.5|14155.2|14150.2|14153.2|14148.2|147
1667260200000|2022-10-31 23:50:00|14153.4|14148.4|14154.1|14149.1|14154.4|14149.4|14153.3|14148.3|102
1667260500000|2022-10-31 23:55:00|14154|14149|14153.7|14148.7|14154.1|14149.1|14151.3|14146.3|110
1667260800000|2022-11-01 00:00:00|14154.1|14149.1|14154.5|14149.5|14156.1|14151.1|14152.6|14147.6|299
1667261100000|2022-11-01 00:05:00|14154.6|14149.6|14151.4|14146.4|14155.1|14150.1|14149.3|14144.3|313
1667261400000|2022-11-01 00:10:00|14151.5|14146.5|14152.8|14147.8|14153.1|14149.1|14150.7|14145.7|291
1667261700000|2022-11-01 00:15:00|14152.2|14147.2|14153.6|14148.6|14154.3|14149.3|14150.9|14145.9|336
1667262000000|2022-11-01 00:20:00|14153.5|14148.5|14153.7|14148.7|14154.7|14150.5|14152.3|14148.2|170
1667262300000|2022-11-01 00:25:00|14153.6|14148.6|14153|14148|14154.5|14150.3|14152.1|14147.6|209
1667262600000|2022-11-01 00:30:00|14152.6|14147.6|14151.5|14146.5|14153.1|14148.1|14150.8|14145.8|268
1667262900000|2022-11-01 00:35:00|14151.6|14146.6|14150.7|14145.7|14151.9|14146.9|14149.3|14144.3|268
1667263200000|2022-11-01 00:40:00|14150.6|14145.6|14154.5|14149.5|14155.2|14150.2|14149.2|14145.3|260
1667263500000|2022-11-01 00:45:00|14154.1|14149.1|14153.4|14148.4|14154.4|14149.4|14151.6|14146.6|206
1667263800000|2022-11-01 00:50:00|14153.5|14148.5|14151.3|14146.3|14153.5|14149.9|14148.3|14145.1|286
1667264100000|2022-11-01 00:55:00|14151.5|14146.5|14154.1|14149.1|14154.4|14150.5|14151.4|14146.5|324
1667264400000|2022-11-01 01:00:00|14153.8|14148.8|14150|14145|14154.3|14150.4|14148.5|14144.6|277
1667264700000|2022-11-01 01:05:00|14150.2|14145.2|14148.8|14143.8|14150.2|14145.3|14146.2|14142.8|300
1667265000000|2022-11-01 01:10:00|14148.4|14143.4|14150.2|14145.2|14150.4|14146.7|14147.1|14143.4|268
1667265300000|2022-11-01 01:15:00|14150.4|14145.4|14153.8|14148.8|14164|14159|14149.7|14144.7|652
1667265600000|2022-11-01 01:20:00|14153.9|14148.9|14155.3|14150.3|14156|14151|14152|14147|520
1667265900000|2022-11-01 01:25:00|14154.3|14149.3|14149.8|14144.8|14158.5|14153.5|14147.4|14142.4|579
1667266200000|2022-11-01 01:30:00|14149.7|14144.7|14147.3|14142.3|14149.7|14144.7|14144|14139|549
1667266500000|2022-11-01 01:35:00|14147.4|14142.4|14146.2|14141.2|14148|14144.1|14144|14139.8|589
1667266800000|2022-11-01 01:40:00|14145.9|14140.9|14146.3|14141.3|14148.1|14144.5|14137.8|14134.6|558
1667267100000|2022-11-01 01:45:00|14146|14141|14147.4|14142.4|14148.1|14143.1|14141.3|14136.3|588
1667267400000|2022-11-01 01:50:00|14147.2|14142.2|14147.5|14142.5|14147.9|14142.9|14143.5|14139.2|512
1667267700000|2022-11-01 01:55:00|14147.4|14142.4|14146.8|14141.8|14148.1|14143.9|14144.9|14139.9|554
1667268000000|2022-11-01 02:00:00|14146.9|14141.9|14147|14142|14148.3|14143.3|14144.5|14139.5|464
1667268300000|2022-11-01 02:05:00|14146.8|14141.8|14146.2|14141.2|14147.7|14142.7|14145.5|14140.5|411
1667268600000|2022-11-01 02:10:00|14146.6|14141.6|14150.5|14145.5|14150.8|14147.1|14144.5|14141|470
1667268900000|2022-11-01 02:15:00|14149.1|14147.1|14150.4|14145.4|14154|14149.8|14149|14144|395
1667269200000|2022-11-01 02:20:00|14149|14147|14146.7|14141.7|14150.7|14147|14144.6|14140.5|369
1667269500000|2022-11-01 02:25:00|14146.6|14141.6|14140.6|14135.6|14146.9|14141.9|14138.5|14134.5|359
1667269800000|2022-11-01 02:30:00|14140.7|14135.7|14130.3|14125.3|14140.8|14135.8|14129.6|14124.6|421
1667270100000|2022-11-01 02:35:00|14130|14125|14135.7|14130.7|14136.2|14131.2|14128.1|14124.5|458
1667270400000|2022-11-01 02:40:00|14136.3|14131.3|14136.5|14131.5|14137.2|14132.3|14133.7|14129.9|402
1667270700000|2022-11-01 02:45:00|14136.2|14131.2|14137.2|14132.2|14137.5|14133.8|14134.5|14129.7|364
1667271000000|2022-11-01 02:50:00|14137|14132|14132.6|14127.6|14137.1|14133.3|14130.6|14126.7|381
1667271300000|2022-11-01 02:55:00|14132.3|14127.3|14133.5|14128.5|14135.5|14130.5|14131.6|14126.7|439
1667271600000|2022-11-01 03:00:00|14133.1|14128.1|14132.2|14127.2|14134.2|14130.7|14128.4|14125|364
1667271900000|2022-11-01 03:05:00|14132.3|14127.3|14129.3|14127.3|14132.6|14129.3|14128.8|14125.4|263
1667272200000|2022-11-01 03:10:00|14129.4|14127.4|14133.3|14128.3|14133.7|14129.5|14128.2|14124.8|282
1667272500000|2022-11-01 03:15:00|14133.4|14128.4|14133.7|14128.7|14133.9|14129.1|14130.9|14126.6|379
1667272800000|2022-11-01 03:20:00|14133.6|14128.6|14135.4|14130.4|14136|14131|14132.3|14127.3|384
1667273100000|2022-11-01 03:25:00|14135.5|14130.5|14134.7|14129.7|14135.8|14130.8|14132.8|14127.8|282
1667273400000|2022-11-01 03:30:00|14134.4|14129.4|14138.3|14133.3|14138.9|14133.9|14132.9|14128.7|552
1667273700000|2022-11-01 03:35:00|14138.2|14133.2|14138.9|14133.9|14140.2|14135.2|14136.8|14131.8|383
1667274000000|2022-11-01 03:40:00|14139.1|14134.1|14140.6|14135.6|14141|14136.4|14138.1|14133.1|409
1667274300000|2022-11-01 03:45:00|14140.5|14135.5|14142.9|14137.9|14144.7|14141|14140.4|14135.4|325
1667274600000|2022-11-01 03:50:00|14143|14138|14136.1|14134.1|14143.9|14140.2|14136|14133|228
1667274900000|2022-11-01 03:55:00|14136.3|14134.3|14137.4|14135.4|14139.8|14136.2|14136.1|14132.7|176
1667275200000|2022-11-01 04:00:00|14137.3|14135.3|14141|14136|14142.6|14139|14137.2|14133.9|236
1667275500000|2022-11-01 04:05:00|14141.1|14136.1|14138.3|14136.3|14142.8|14138.8|14138.3|14135|201
1667275800000|2022-11-01 04:10:00|14138.4|14136.4|14138.5|14133.5|14141.5|14137.1|14138.1|14133.5|140
1667276100000|2022-11-01 04:15:00|14138.6|14133.6|14137.4|14132.4|14140.5|14136|14136.3|14132|229
1667276400000|2022-11-01 04:20:00|14137.3|14132.3|14133.4|14131.4|14138.1|14134.1|14133.4|14129.9|210
1667276700000|2022-11-01 04:25:00|14133.3|14131.3|14133.1|14131.1|14134.8|14131.3|14131.2|14127.7|156
1667277000000|2022-11-01 04:30:00|14133|14131|14133.2|14131.2|14136.5|14132.6|14132.8|14129.3|193
1667277300000|2022-11-01 04:35:00|14133.1|14131.1|14135.2|14130.2|14135.2|14131.4|14132.1|14128.7|192
1667277600000|2022-11-01 04:40:00|14135.1|14130.1|14134|14132|14136.9|14133.4|14133.9|14130.1|178
1667277900000|2022-11-01 04:45:00|14133.9|14131.9|14134.5|14129.5|14136.2|14132.3|14132|14128.3|170
1667278200000|2022-11-01 04:50:00|14134.4|14129.4|14135.6|14130.6|14135.6|14131.3|14132|14128.6|111
1667278500000|2022-11-01 04:55:00|14135.5|14130.5|14135.5|14133.5|14137.1|14133.7|14133.6|14129.2|140
1667278800000|2022-11-01 05:00:00|14135.6|14133.6|14134.8|14129.8|14138.8|14135.3|14134.4|14129.7|229
1667279100000|2022-11-01 05:05:00|14134.9|14129.9|14132.3|14127.3|14135.4|14130.4|14130.5|14127|188
1667279400000|2022-11-01 05:10:00|14132.2|14127.2|14134.9|14129.9|14135.4|14130.8|14130.7|14127.1|174
1667279700000|2022-11-01 05:15:00|14134.8|14129.8|14133.2|14128.2|14135.9|14130.9|14130|14126.5|160
1667280000000|2022-11-01 05:20:00|14133.1|14128.1|14133.3|14128.3|14134.3|14130.3|14132.3|14127.4|157
1667280300000|2022-11-01 05:25:00|14133.2|14128.2|14131.4|14126.4|14133.6|14129.5|14130.6|14125.6|220
1667280600000|2022-11-01 05:30:00|14131.5|14126.5|14131|14129|14132.8|14129.1|14128.3|14124.6|191
1667280900000|2022-11-01 05:35:00|14130.9|14128.9|14128.3|14123.3|14132.4|14128.9|14126.6|14123.2|167
1667281200000|2022-11-01 05:40:00|14128.1|14123.1|14125.4|14123.4|14128.6|14125.1|14124.8|14121.3|199
1667281500000|2022-11-01 05:45:00|14125.3|14123.3|14116.7|14111.7|14126.1|14123.4|14114.4|14110|439
1667281800000|2022-11-01 05:50:00|14116.8|14111.8|14121.8|14116.8|14122.1|14118.6|14116.5|14111.5|317
1667282100000|2022-11-01 05:55:00|14120.4|14118.4|14117.7|14112.7|14121.1|14118.4|14115.9|14112.7|265
1667282400000|2022-11-01 06:00:00|14116.3|14114.3|14116.9|14111.9|14119.7|14116.2|14115.3|14111.9|300
1667282700000|2022-11-01 06:05:00|14116.7|14111.7|14112.4|14110.4|14117.7|14113.9|14112.3|14109|239
1667283000000|2022-11-01 06:10:00|14112.5|14110.5|14109.2|14107.2|14114.8|14111.1|14108.1|14105|246
1667283300000|2022-11-01 06:15:00|14109.1|14107.1|14105.4|14100.4|14113|14109.8|14103.1|14099.8|445
1667283600000|2022-11-01 06:20:00|14105.5|14100.5|14111.3|14106.3|14111.9|14107.5|14104.2|14099.4|345
1667283900000|2022-11-01 06:25:00|14111.1|14106.1|14111.6|14109.6|14114.6|14110.9|14109.7|14105.4|272
1667284200000|2022-11-01 06:30:00|14111.7|14109.7|14114.4|14109.4|14116.3|14112.8|14110.4|14107|273
1667284500000|2022-11-01 06:35:00|14114.1|14109.1|14113.4|14108.4|14116.3|14112.8|14111.9|14108|288
1667284800000|2022-11-01 06:40:00|14112|14110|14112.4|14110.4|14114.9|14111.4|14111.7|14108.1|237
1667285100000|2022-11-01 06:45:00|14112.3|14110.3|14115.4|14110.4|14117|14113.6|14112.3|14109|248
1667285400000|2022-11-01 06:50:00|14115.5|14110.5|14111.6|14109.6|14116.5|14113|14111.3|14107.3|226
1667285700000|2022-11-01 06:55:00|14111.7|14109.7|14113.8|14108.8|14116.2|14112.7|14110.9|14107.5|277
1667286000000|2022-11-01 07:00:00|14112.2|14110.2|14112.9|14107.9|14114.5|14110.8|14109|14104.9|308
1667286300000|2022-11-01 07:05:00|14112.8|14107.8|14113.1|14108.1|14113.1|14108.8|14106|14101.7|353
1667286600000|2022-11-01 07:10:00|14113|14108|14110.1|14105.1|14113.1|14109.5|14107.8|14104.3|341
1667286900000|2022-11-01 07:15:00|14110.2|14105.2|14114.6|14109.6|14116.2|14112.8|14107.6|14103.9|356
1667287200000|2022-11-01 07:20:00|14114.7|14109.7|14128|14123|14128.7|14123.7|14110.5|14105.5|432
1667287500000|2022-11-01 07:25:00|14128.1|14123.1|14124.4|14119.4|14133.3|14129|14124|14119|584
1667287800000|2022-11-01 07:30:00|14124.1|14119.1|14125.8|14120.8|14126|14121.8|14121.5|14116.5|423
1667288100000|2022-11-01 07:35:00|14126|14121|14129.7|14124.7|14131.6|14126.6|14124.4|14120.9|438
1667288400000|2022-11-01 07:40:00|14128.3|14126.3|14129.1|14124.1|14133.4|14128.8|14127.7|14122.8|313
1667288700000|2022-11-01 07:45:00|14129.2|14124.2|14127.3|14125.3|14130.8|14127.2|14127.2|14123.8|337
1667289000000|2022-11-01 07:50:00|14127.2|14125.2|14123.7|14118.7|14129.7|14126.6|14122.4|14118.7|318
1667289300000|2022-11-01 07:55:00|14123.8|14118.8|14117|14112|14124.5|14121|14114.9|14111.2|455
1667289600000|2022-11-01 08:00:00|14117.1|14112.1|14108.8|14103.8|14117.2|14113.5|14108.2|14103.4|407
1667289900000|2022-11-01 08:05:00|14108.9|14103.9|14104.1|14102.1|14108.9|14104.8|14103|14099.5|418
1667290200000|2022-11-01 08:10:00|14105.7|14100.7|14101.8|14099.8|14106.2|14102.4|14100|14096.4|355
1667290500000|2022-11-01 08:15:00|14101.7|14099.7|14103.8|14098.8|14105.1|14101.5|14101.7|14098.1|322
1667290800000|2022-11-01 08:20:00|14103.7|14098.7|14109.1|14104.1|14110.3|14106.9|14100.2|14096.6|561
1667291100000|2022-11-01 08:25:00|14109|14104|14107.5|14105.5|14110.5|14107.6|14105.8|14103.7|332
1667291400000|2022-11-01 08:30:00|14107.6|14105.6|14112.8|14110.8|14114.2|14110.8|14107.4|14104.6|219
1667291700000|2022-11-01 08:35:00|14112.7|14110.7|14113.4|14111.4|14114.9|14111.4|14110.5|14106.5|265
1667292000000|2022-11-01 08:40:00|14113.2|14111.2|14114.2|14109.2|14114.8|14111.5|14111.2|14107.4|255
1667292300000|2022-11-01 08:45:00|14114.1|14109.1|14119.2|14114.2|14119.7|14116.1|14112.1|14108.8|257
1667292600000|2022-11-01 08:50:00|14119.3|14114.3|14118.1|14113.1|14119.4|14115.9|14113.8|14110.3|239
1667292900000|2022-11-01 08:55:00|14116.9|14114.9|14114.1|14112.1|14118.9|14115.4|14112.5|14109.1|309
1667293200000|2022-11-01 09:00:00|14114|14112|14114.5|14112.5|14117.4|14114.2|14113.6|14110.5|288
1667293500000|2022-11-01 09:05:00|14114.4|14112.4|14116.8|14111.8|14117.2|14113.7|14113.4|14110|236
1667293800000|2022-11-01 09:10:00|14116.6|14111.6|14117.6|14112.6|14117.6|14114.2|14114.3|14111.1|231
1667294100000|2022-11-01 09:15:00|14117.7|14112.7|14117|14112|14121.2|14117.8|14115.5|14112|272
1667294400000|2022-11-01 09:20:00|14117.1|14112.1|14118.4|14113.4|14118.4|14114.9|14115.3|14111.9|244
1667294700000|2022-11-01 09:25:00|14118.5|14113.5|14118.9|14113.9|14120.9|14117.8|14115.5|14112|250
1667295000000|2022-11-01 09:30:00|14118.8|14113.8|14113.3|14111.3|14120.7|14115.7|14111.8|14108.8|273
1667295300000|2022-11-01 09:35:00|14113.2|14111.2|14112.3|14110.3|14115.6|14112.2|14112.1|14109.3|285
1667295600000|2022-11-01 09:40:00|14112|14110|14107|14102|14112.3|14110.3|14104.8|14101.9|372
1667295900000|2022-11-01 09:45:00|14107.2|14102.2|14107.3|14102.3|14109.3|14105.8|14102.9|14099.2|411
1667296200000|2022-11-01 09:50:00|14107|14102|14104.9|14099.9|14109.4|14104.4|14102.9|14099.4|319
1667296500000|2022-11-01 09:55:00|14104.8|14099.8|14105.4|14100.4|14106|14101.7|14101.3|14098.1|282
1667296800000|2022-11-01 10:00:00|14105.3|14100.3|14103.5|14101.5|14106.4|14102.7|14101.7|14098.2|386
1667297100000|2022-11-01 10:05:00|14105|14100|14107.3|14102.3|14107.4|14104.2|14103.1|14099.7|320
1667297400000|2022-11-01 10:10:00|14107.2|14102.2|14104|14102|14107.4|14103.8|14102.5|14099.3|292
1667297700000|2022-11-01 10:15:00|14104.3|14102.3|14104.3|14102.3|14108.2|14103.8|14104.2|14100.5|291
1667298000000|2022-11-01 10:20:00|14104.2|14102.2|14100.2|14098.2|14105.6|14102.7|14100.2|14097|308
1667298300000|2022-11-01 10:25:00|14100.3|14098.3|14100.9|14098.9|14103.5|14100.3|14099.9|14097|217
1667298600000|2022-11-01 10:30:00|14100.8|14098.8|14102.4|14097.4|14105.5|14101.3|14099.9|14097|372
1667298900000|2022-11-01 10:35:00|14102.5|14097.5|14103.1|14098.1|14103.4|14099.2|14100|14096.8|279
1667299200000|2022-11-01 10:40:00|14103.2|14098.2|14107.6|14105.6|14110.8|14107.6|14101.6|14098.1|373
1667299500000|2022-11-01 10:45:00|14107.7|14105.7|14107.5|14102.5|14110.7|14106.3|14106.5|14102.1|300
1667299800000|2022-11-01 10:50:00|14107.6|14102.6|14105.1|14100.1|14108.7|14105.2|14103.8|14100.1|229
1667300100000|2022-11-01 10:55:00|14105.2|14100.2|14106.2|14101.2|14106.9|14101.9|14101.6|14098.2|313
1667300400000|2022-11-01 11:00:00|14106.3|14101.3|14104|14102|14108.3|14104.2|14103.9|14100.6|244
1667300700000|2022-11-01 11:05:00|14105.5|14100.5|14105.5|14100.5|14105.9|14102.2|14102.1|14097.6|279
1667301000000|2022-11-01 11:10:00|14105.6|14100.6|14109.4|14107.4|14112.4|14108.8|14104.4|14100.6|319
1667301300000|2022-11-01 11:15:00|14109.2|14107.2|14108.6|14106.6|14111.8|14108.8|14107.8|14104.6|289
1667301600000|2022-11-01 11:20:00|14108.5|14106.5|14106.9|14101.9|14110.3|14106.8|14105.8|14101.9|273
1667301900000|2022-11-01 11:25:00|14106.3|14101.3|14104.8|14099.8|14106.3|14102.7|14103.1|14099.6|363
1667302200000|2022-11-01 11:30:00|14104.9|14099.9|14100.7|14098.7|14105.1|14101.1|14100.1|14096.9|296
1667302500000|2022-11-01 11:35:00|14100.8|14098.8|14108.7|14103.7|14108.7|14104.8|14100.5|14097.7|305
1667302800000|2022-11-01 11:40:00|14107.2|14105.2|14105.6|14103.6|14109.4|14107|14104.9|14100.7|328
1667303100000|2022-11-01 11:45:00|14105.5|14103.5|14106.4|14104.4|14109.8|14105.9|14105.5|14101.7|309
1667303400000|2022-11-01 11:50:00|14106.5|14104.5|14107.5|14102.5|14108.9|14104.7|14105.8|14101.4|284
1667303700000|2022-11-01 11:55:00|14107.4|14102.4|14105.5|14100.5|14107.4|14102.4|14104.1|14099.1|270
1667304000000|2022-11-01 12:00:00|14105.2|14100.2|14105.1|14100.1|14106|14102.4|14100.1|14096.6|302
1667304300000|2022-11-01 12:05:00|14105.2|14100.2|14103.1|14101.1|14105.8|14102.3|14102.7|14097.8|326
1667304600000|2022-11-01 12:10:00|14103|14101|14100.7|14098.7|14106|14101.4|14100.6|14097.3|311
1667304900000|2022-11-01 12:15:00|14100.6|14098.6|14100.1|14098.1|14103.1|14099.6|14099.4|14096.6|217
1667305200000|2022-11-01 12:20:00|14099.8|14097.8|14100|14098|14102.2|14098.7|14099.5|14096.6|201
1667305500000|2022-11-01 12:25:00|14099.9|14097.9|14100.4|14098.4|14103|14099.6|14098.2|14094.6|319
1667305800000|2022-11-01 12:30:00|14100.5|14098.5|14101.3|14096.3|14102.8|14099.3|14097.8|14093.5|383
1667306100000|2022-11-01 12:35:00|14101.2|14096.2|14097.2|14095.2|14101.8|14097|14095.2|14091|316
1667306400000|2022-11-01 12:40:00|14097|14095|14103.8|14098.8|14103.9|14100.1|14096.6|14093.6|280
1667306700000|2022-11-01 12:45:00|14103.7|14098.7|14102.5|14097.5|14104|14100.4|14100.6|14096.3|313
1667307000000|2022-11-01 12:50:00|14102.4|14097.4|14103.2|14098.2|14103.3|14100|14099.8|14094.9|305
1667307300000|2022-11-01 12:55:00|14102.9|14097.9|14101.9|14096.9|14103.5|14099.8|14100.2|14095.7|292
1667307600000|2022-11-01 13:00:00|14101.8|14096.8|14100.5|14095.5|14102.3|14097.7|14095.8|14091.6|384
1667307900000|2022-11-01 13:05:00|14100.4|14095.4|14098|14093|14100.6|14095.6|14097|14092|269
1667308200000|2022-11-01 13:10:00|14097.8|14092.8|14093|14091|14098.1|14093.1|14092.1|14088.6|311
1667308500000|2022-11-01 13:15:00|14094.4|14089.4|14095.2|14093.2|14098.3|14094.5|14092.5|14089.4|331
1667308800000|2022-11-01 13:20:00|14095.1|14093.1|14101.8|14096.8|14102.5|14097.5|14093.7|14090.1|330
1667309100000|2022-11-01 13:25:00|14101.5|14096.5|14104.1|14099.1|14104.8|14101.3|14100.7|14095.8|324
1667309400000|2022-11-01 13:30:00|14104|14099|14108.6|14103.6|14108.8|14105|14101.3|14097.4|416
1667309700000|2022-11-01 13:35:00|14108.5|14103.5|14107.9|14102.9|14112.1|14107.9|14105.6|14101.6|449
1667310000000|2022-11-01 13:40:00|14107.5|14102.5|14107.5|14102.5|14108.5|14103.5|14103.9|14100.3|335
1667310300000|2022-11-01 13:45:00|14107.7|14102.7|14119.1|14114.1|14119.7|14114.7|14107.7|14102.7|491
1667310600000|2022-11-01 13:50:00|14119.4|14114.4|14118.8|14116.8|14121.9|14117.9|14117.5|14113.8|441
1667310900000|2022-11-01 13:55:00|14120.2|14115.2|14115.7|14099.7|14125|14120|14115.7|14099.7|461
1667311200000|2022-11-01 14:00:00|14114.2|14098.2|14141.4|14136.4|14143.2|14138.2|14112.9|14096.9|675
1667311500000|2022-11-01 14:05:00|14140.9|14135.9|14150.1|14145.1|14151.2|14146.2|14140.8|14135.8|703
1667311800000|2022-11-01 14:10:00|14150.5|14145.5|14145.7|14140.7|14154.1|14149.1|14142.9|14137.9|704
1667312100000|2022-11-01 14:15:00|14145.5|14140.5|14147.5|14142.5|14148.3|14143.3|14138.7|14133.7|606
1667312400000|2022-11-01 14:20:00|14147.6|14142.6|14146.2|14141.2|14153.2|14148.2|14142.3|14137.3|649
1667312700000|2022-11-01 14:25:00|14146|14141|14144.7|14139.7|14149.1|14144.1|14142.6|14137.6|553
1667313000000|2022-11-01 14:30:00|14144.2|14139.2|14135.1|14130.1|14147.4|14142.4|14134.9|14129.9|552
1667313300000|2022-11-01 14:35:00|14134.9|14129.9|14146.4|14141.4|14146.6|14141.6|14134.6|14129.6|500
1667313600000|2022-11-01 14:40:00|14146.3|14141.3|14153.9|14148.9|14156.2|14152.7|14146.3|14141.3|581
1667313900000|2022-11-01 14:45:00|14154|14149|14156.7|14151.7|14157.2|14152.4|14150.9|14145.9|570
1667314200000|2022-11-01 14:50:00|14156.6|14151.6|14157.9|14152.9|14160.8|14155.8|14154.4|14149.4|494
1667314500000|2022-11-01 14:55:00|14158|14153|14162.6|14157.6|14167.9|14162.9|14157|14152|475
1667314800000|2022-11-01 15:00:00|14162.5|14157.5|14160|14155|14163.5|14158.5|14158.4|14153.8|490
1667315100000|2022-11-01 15:05:00|14160.1|14155.1|14161.3|14156.3|14167.7|14162.7|14159.9|14154.9|409
1667315400000|2022-11-01 15:10:00|14161.2|14156.2|14155.8|14150.8|14162.7|14157.7|14155.5|14150.5|410
1667315700000|2022-11-01 15:15:00|14155.7|14150.7|14154.2|14149.2|14157.3|14152.3|14149.2|14145.6|364
1667316000000|2022-11-01 15:20:00|14154.1|14149.1|14155.2|14150.2|14156.7|14153.1|14153.3|14148.3|334
1667316300000|2022-11-01 15:25:00|14155.1|14150.1|14151.9|14146.9|14157.9|14152.9|14150.5|14146.6|326
1667316600000|2022-11-01 15:30:00|14152|14147|14152.5|14147.5|14152.9|14147.9|14145.8|14141.6|441
1667316900000|2022-11-01 15:35:00|14152.1|14147.1|14157.4|14152.4|14158|14153|14150|14145|368
1667317200000|2022-11-01 15:40:00|14157.5|14152.5|14159.8|14154.8|14161.3|14156.3|14155.5|14151.3|409
1667317500000|2022-11-01 15:45:00|14159.9|14154.9|14156|14151|14161.3|14156.3|14153.5|14149.9|400
1667317800000|2022-11-01 15:50:00|14155.9|14150.9|14157.9|14152.9|14161.3|14156.3|14154.7|14150.6|456
1667318100000|2022-11-01 15:55:00|14157.8|14152.8|14154.1|14149.1|14159.7|14155.5|14152.8|14147.8|406
1667318400000|2022-11-01 16:00:00|14154.3|14149.3|14153.8|14148.8|14156.3|14151.3|14152.8|14147.8|372
1667318700000|2022-11-01 16:05:00|14153.9|14148.9|14152.1|14147.1|14154.5|14149.5|14126.5|14121.5|736
1667319000000|2022-11-01 16:10:00|14151.9|14146.9|14151.7|14146.7|14153.5|14148.5|14146.8|14141.8|588
1667319300000|2022-11-01 16:15:00|14151.8|14146.8|14156|14151|14156.8|14152.9|14151|14146|471
1667319600000|2022-11-01 16:20:00|14156.3|14151.3|14155.2|14150.2|14157.9|14152.9|14150.7|14145.7|498
1667319900000|2022-11-01 16:25:00|14155.1|14150.1|14158.3|14153.3|14158.7|14153.7|14153|14148|484
1667320200000|2022-11-01 16:30:00|14158.4|14153.4|14166|14161|14166.4|14161.4|14157.5|14152.5|427
1667320500000|2022-11-01 16:35:00|14165.9|14160.9|14163.9|14158.9|14168.3|14163.3|14163.2|14158.2|436
1667320800000|2022-11-01 16:40:00|14164.1|14159.1|14163.1|14158.1|14166.1|14161.1|14163.1|14158.1|372
1667321100000|2022-11-01 16:45:00|14163|14158|14164|14159|14164.5|14159.5|14160.2|14155.2|352
1667321400000|2022-11-01 16:50:00|14163.9|14158.9|14165.5|14160.5|14168.2|14163.2|14163.8|14158.8|361
1667321700000|2022-11-01 16:55:00|14165.6|14160.6|14162.7|14157.7|14167.4|14162.4|14162.2|14157.2|376
1667322000000|2022-11-01 17:00:00|14162.8|14157.8|14162.2|14157.2|14163.3|14158.3|14159.7|14154.7|386
1667322300000|2022-11-01 17:05:00|14162.3|14157.3|14163.2|14158.2|14164.2|14159.2|14160.3|14155.3|330
1667322600000|2022-11-01 17:10:00|14163.3|14158.3|14157.2|14152.2|14163.4|14158.4|14156.3|14151.3|301
1667322900000|2022-11-01 17:15:00|14157.3|14152.3|14155.3|14150.3|14157.7|14152.7|14153.7|14148.7|313
1667323200000|2022-11-01 17:20:00|14155.2|14150.2|14153.9|14148.9|14155.4|14150.4|14153|14148|271
1667323500000|2022-11-01 17:25:00|14154.1|14149.1|14157.4|14152.4|14157.5|14152.5|14154|14149|303
1667323800000|2022-11-01 17:30:00|14157.6|14152.6|14156.9|14151.9|14159.4|14154.4|14155|14150|284
1667324100000|2022-11-01 17:35:00|14156.7|14151.7|14154.7|14149.7|14157.8|14152.8|14154.5|14149.5|249
1667324400000|2022-11-01 17:40:00|14154.8|14149.8|14153.5|14148.5|14154.8|14149.8|14152.7|14147.7|232
1667324700000|2022-11-01 17:45:00|14153.6|14148.6|14154|14149|14154.4|14149.4|14151.2|14146.2|252
1667325000000|2022-11-01 17:50:00|14153.9|14148.9|14153.3|14148.3|14154.1|14149.1|14151.6|14146.6|274
1667325300000|2022-11-01 17:55:00|14153.5|14148.5|14147.9|14142.9|14153.7|14148.7|14147.7|14142.7|320
1667325600000|2022-11-01 18:00:00|14148|14143|14148.4|14143.4|14149.1|14145.5|14147.3|14142.3|292
1667325900000|2022-11-01 18:05:00|14148.3|14143.3|14147.5|14142.5|14151.4|14146.4|14147.2|14142.2|298
1667326200000|2022-11-01 18:10:00|14147.8|14142.8|14147|14142|14148.5|14143.5|14146.4|14141.4|262
1667326500000|2022-11-01 18:15:00|14147.1|14142.1|14147.3|14142.3|14147.6|14142.6|14146.2|14141.2|262
1667326800000|2022-11-01 18:20:00|14147.2|14142.2|14148.6|14143.6|14148.7|14143.7|14146.5|14141.5|231
1667327100000|2022-11-01 18:25:00|14148.5|14143.5|14147|14142|14149.5|14144.5|14146.8|14141.8|263
1667327400000|2022-11-01 18:30:00|14147.1|14142.1|14148.5|14143.5|14150.4|14145.4|14146.4|14141.4|231
1667327700000|2022-11-01 18:35:00|14148.4|14143.4|14149.3|14144.3|14150.1|14145.1|14147.4|14142.4|215
1667328000000|2022-11-01 18:40:00|14149.4|14144.4|14149.1|14144.1|14150.7|14145.7|14147.9|14142.9|186
1667328300000|2022-11-01 18:45:00|14149.2|14144.2|14150.9|14145.9|14152.1|14147.1|14148.7|14143.7|281
1667328600000|2022-11-01 18:50:00|14151|14146|14150.4|14145.4|14151.7|14146.7|14149.4|14144.4|288
1667328900000|2022-11-01 18:55:00|14150.3|14145.3|14146.9|14141.9|14150.3|14145.3|14146.1|14141.1|250
1667329200000|2022-11-01 19:00:00|14147|14142|14148.3|14143.3|14148.6|14143.6|14146.3|14141.3|298
1667329500000|2022-11-01 19:05:00|14148.4|14143.4|14147.6|14142.6|14148.7|14143.7|14146.6|14141.6|239
1667329800000|2022-11-01 19:10:00|14147.5|14142.5|14149.4|14144.4|14149.7|14144.7|14147.5|14142.5|209
1667330100000|2022-11-01 19:15:00|14149.3|14144.3|14152.5|14147.5|14154|14149|14149.2|14144.2|205
1667330400000|2022-11-01 19:20:00|14152.6|14147.6|14152.8|14147.8|14152.9|14147.9|14152.5|14147.5|140
1667330700000|2022-11-01 19:25:00|14152.7|14147.7|14152.7|14147.7|14152.9|14147.9|14152.4|14147.4|157
1667331000000|2022-11-01 19:30:00|14152.6|14147.6|14152.7|14147.7|14152.9|14147.9|14152.3|14147.3|155
1667331300000|2022-11-01 19:35:00|14152.6|14147.6|14155.3|14150.3|14155.4|14150.4|14152.4|14147.4|186
1667331600000|2022-11-01 19:40:00|14155.4|14150.4|14154.8|14149.8|14155.8|14150.8|14154.4|14149.4|143
1667331900000|2022-11-01 19:45:00|14154.9|14149.9|14154.3|14149.3|14155.8|14150.8|14152.4|14147.4|205
1667332200000|2022-11-01 19:50:00|14153.9|14148.9|14153.3|14148.3|14155.3|14150.3|14152.9|14147.9|321
1667332500000|2022-11-01 19:55:00|14153.2|14148.2|14151.4|14146.4|14153.7|14148.7|14150.2|14145.2|305
1667332800000|2022-11-01 20:00:00|14151.7|14146.7|14153|14148|14153.1|14148.1|14149.5|14145.7|119
1667333100000|2022-11-01 20:05:00|14153.1|14148.1|14152.8|14147.8|14153.1|14148.1|14152.6|14147.6|67
1667333400000|2022-11-01 20:10:00|14152.7|14147.7|14152.6|14147.6|14153.3|14148.3|14152.1|14147.1|92
1667333700000|2022-11-01 20:15:00|14152.5|14147.5|14153|14148|14154.1|14149.1|14152.5|14147.5|135
1667334000000|2022-11-01 20:20:00|14153.1|14148.1|14153.3|14148.3|14153.7|14148.7|14153|14148|82
1667334300000|2022-11-01 20:25:00|14153.4|14148.4|14153.3|14148.3|14153.7|14148.7|14153.2|14148.2|97
1667334600000|2022-11-01 20:30:00|14153.4|14148.4|14153.8|14148.8|14154|14149|14152.8|14147.8|64
1667334900000|2022-11-01 20:35:00|14153.7|14148.7|14154.3|14149.3|14154.5|14149.5|14153.7|14148.7|45
1667335200000|2022-11-01 20:40:00|14154.2|14149.2|14154.6|14149.6|14154.7|14149.7|14153.8|14148.8|64
1667335500000|2022-11-01 20:45:00|14154.7|14149.7|14155.3|14150.3|14156.1|14151.1|14154.6|14149.6|50
1667335800000|2022-11-01 20:50:00|14155.2|14150.2|14155|14150|14156.1|14151.1|14154.7|14149.7|65
1667336100000|2022-11-01 20:55:00|14155.4|14150.4|14156.5|14149.1|14158.6|14151.7|14153.9|14146.7|109
1667336400000|2022-11-01 21:00:00|14156.9|14139.8|14154.8|14138.8|14158.8|14142.8|14149.9|14133.9|155
1667336700000|2022-11-01 21:05:00|14150.3|14134.3|14155.6|14139.6|14157.4|14141.4|14150.3|14134.3|77
1667337000000|2022-11-01 21:10:00|14155.7|14139.7|14153|14137|14156.8|14140.8|14150.8|14134.8|60
1667337300000|2022-11-01 21:15:00|14155.1|14139.1|14158.1|14142.1|14158.2|14142.4|14151.5|14135.5|135
1667337600000|2022-11-01 21:20:00|14157.7|14141.7|14157.6|14141.6|14158.7|14145.5|14155.9|14140.1|33
1667337900000|2022-11-01 21:25:00|14157.2|14141.2|14157.1|14141.1|14158|14145.7|14155|14139.9|31
1667338200000|2022-11-01 21:30:00|14157.2|14141.2|14158.3|14142.3|14159.5|14145.2|14154.6|14140.4|147
1667338500000|2022-11-01 21:35:00|14158.2|14142.2|14158.3|14142.3|14158.4|14142.4|14157.6|14141.6|14
1667338800000|2022-11-01 21:40:00|14158.4|14142.4|14158.1|14142.1|14158.6|14146.3|14153.7|14141.8|52
1667339100000|2022-11-01 21:45:00|14160|14144|14156.4|14146.2|14160|14146.3|14156.3|14143.8|56
1667339400000|2022-11-01 21:50:00|14157.3|14146.5|14157|14145.8|14158.2|14146.6|14155.9|14143.5|67
1667339700000|2022-11-01 21:55:00|14156.8|14145.9|14158.2|14142.2|14158.4|14145.9|14156.6|14141.9|43
1667340000000|2022-11-01 22:00:00|14157.7|14144.5|14160.4|14144.4|14167.8|14152.3|14155.1|14139.1|333
1667340300000|2022-11-01 22:05:00|14156.1|14149|14157.5|14141.5|14161.2|14149|14153.9|14139.4|343
1667340600000|2022-11-01 22:10:00|14157.2|14141.2|14153.3|14139.1|14162|14146|14151|14136.6|313
1667340900000|2022-11-01 22:15:00|14155.3|14139.3|14156|14140|14157|14141|14153.3|14137.7|165
1667341200000|2022-11-01 22:20:00|14156.7|14140.7|14163.6|14150.5|14165.2|14150.9|14156.7|14140.7|201
1667341500000|2022-11-01 22:25:00|14161.2|14150.6|14164|14148.6|14164.5|14151.2|14159.2|14148.4|83
1667341800000|2022-11-01 22:30:00|14160.5|14150.3|14149.9|14139.1|14165|14151.2|14146.7|14138.5|165
1667342100000|2022-11-01 22:35:00|14150|14139.2|14149.9|14139.9|14151.2|14141.2|14147.9|14138.6|83
1667342400000|2022-11-01 22:40:00|14149.4|14141|14147.9|14140.2|14151.4|14141.7|14147.9|14138.9|62
1667342700000|2022-11-01 22:45:00|14151.1|14138.9|14149.2|14140.6|14152.7|14141.7|14147.8|14137.6|58
1667343000000|2022-11-01 22:50:00|14148.6|14141.3|14149.1|14140.2|14150.9|14141.7|14148|14139.2|59
1667343300000|2022-11-01 22:55:00|14149|14141|14150.6|14145.6|14153.8|14145.9|14147.7|14139.2|106
1667343600000|2022-11-01 23:00:00|14151.2|14144.5|14149.7|14144.7|14152.8|14145.7|14149.4|14142.5|103
1667343900000|2022-11-01 23:05:00|14149.8|14144.8|14147.8|14142.8|14151.9|14146.9|14146.9|14141.9|135
1667344200000|2022-11-01 23:10:00|14147.9|14142.9|14150.1|14145.1|14150.9|14145.9|14147.8|14142.8|114
1667344500000|2022-11-01 23:15:00|14150.2|14145.2|14149.8|14144.8|14150.6|14145.6|14149.1|14144.1|87
1667344800000|2022-11-01 23:20:00|14149.9|14144.9|14151.8|14146.8|14152|14147|14149.9|14144.9|88
1667345100000|2022-11-01 23:25:00|14151.7|14146.7|14151|14146|14151.7|14146.7|14150.8|14145.8|81
1667345400000|2022-11-01 23:30:00|14150.9|14145.9|14152.2|14147.2|14152.6|14147.6|14150.9|14145.9|116
1667345700000|2022-11-01 23:35:00|14152.1|14147.1|14151.3|14146.3|14152.3|14147.3|14150.7|14145.7|132
1667346000000|2022-11-01 23:40:00|14151.2|14146.2|14150.3|14145.3|14151.2|14146.2|14148.4|14143.4|189
1667346300000|2022-11-01 23:45:00|14150.4|14145.4|14148.1|14143.1|14150.4|14145.4|14147.8|14142.8|106
1667346600000|2022-11-01 23:50:00|14148.2|14143.2|14149.6|14144.6|14150|14146.5|14147.6|14143|82
1667346900000|2022-11-01 23:55:00|14149.7|14144.7|14149.1|14144.1|14149.9|14146.3|14148|14144|82
1667347200000|2022-11-02 00:00:00|14149|14144|14150.7|14145.7|14150.7|14145.7|14143.1|14139.2|307
1667347500000|2022-11-02 00:05:00|14150.8|14145.8|14152.2|14147.2|14154.1|14149.5|14147.6|14144|263
1667347800000|2022-11-02 00:10:00|14152.1|14147.1|14151.4|14146.4|14152.6|14148.2|14149.5|14146|146
1667348100000|2022-11-02 00:15:00|14151.3|14146.3|14149.6|14144.6|14151.5|14147.6|14146.6|14142.2|208
1667348400000|2022-11-02 00:20:00|14148.1|14146.1|14149.4|14144.4|14149.8|14146.7|14146.4|14143|173
1667348700000|2022-11-02 00:25:00|14149.5|14144.5|14147.8|14145.8|14150.7|14147.2|14147.6|14144|153
1667349000000|2022-11-02 00:30:00|14147.6|14145.6|14146|14141|14149.4|14145.9|14141.5|14138.1|187
1667349300000|2022-11-02 00:35:00|14145.9|14140.9|14141.7|14136.7|14145.9|14142.4|14136.2|14131.6|392
1667349600000|2022-11-02 00:40:00|14142.1|14137.1|14143|14138|14144.7|14139.7|14141.4|14136.4|260
1667349900000|2022-11-02 00:45:00|14142.9|14137.9|14140.9|14135.9|14143.2|14139.5|14138.5|14133.5|280
1667350200000|2022-11-02 00:50:00|14140.8|14135.8|14144.1|14139.1|14144.6|14139.6|14137.4|14133.8|328
1667350500000|2022-11-02 00:55:00|14143.5|14138.5|14139|14134|14146.2|14142.7|14138|14133.3|352
1667350800000|2022-11-02 01:00:00|14138.9|14133.9|14140.1|14138.1|14144.1|14139.6|14137.9|14133.3|344
1667351100000|2022-11-02 01:05:00|14140.2|14138.2|14142.5|14137.5|14143|14139.2|14138.7|14135.3|255
1667351400000|2022-11-02 01:10:00|14142.4|14137.4|14141.3|14136.3|14143.4|14138.4|14139|14135.1|307
1667351700000|2022-11-02 01:15:00|14141.2|14136.2|14140.7|14135.7|14142|14138.5|14138.8|14134.8|286
1667352000000|2022-11-02 01:20:00|14140.8|14135.8|14133.2|14128.2|14140.8|14136.5|14131.3|14127.9|308
1667352300000|2022-11-02 01:25:00|14133.5|14128.5|14134.3|14129.3|14134.9|14131.4|14129.8|14126.2|280
1667352600000|2022-11-02 01:30:00|14134.2|14129.2|14135.7|14133.7|14137.9|14134.5|14132.7|14129.2|270
1667352900000|2022-11-02 01:35:00|14137.3|14132.3|14125.3|14120.3|14137.3|14132.7|14125|14120|326
1667353200000|2022-11-02 01:40:00|14125.2|14120.2|14126.7|14121.7|14126.9|14123.1|14121.8|14118|271
1667353500000|2022-11-02 01:45:00|14126.8|14121.8|14122.8|14120.8|14127.6|14123.2|14122.4|14119|208
1667353800000|2022-11-02 01:50:00|14125.1|14120.1|14127.6|14122.6|14128.8|14124.5|14124.9|14119.9|195
1667354100000|2022-11-02 01:55:00|14126.1|14124.1|14123.1|14121.1|14127.7|14124.2|14122.7|14119.3|228
1667354400000|2022-11-02 02:00:00|14122.9|14120.9|14128.6|14126.6|14129.9|14126.6|14122.9|14119.6|198
1667354700000|2022-11-02 02:05:00|14128.7|14126.7|14138.6|14133.6|14138.6|14133.6|14128.5|14125.1|303
1667355000000|2022-11-02 02:10:00|14137.2|14135.2|14132.5|14130.5|14138.5|14135.2|14131.9|14128.4|262
1667355300000|2022-11-02 02:15:00|14132.6|14130.6|14129.1|14127.1|14135.8|14132.2|14128.4|14124.8|199
1667355600000|2022-11-02 02:20:00|14130.5|14125.5|14131.6|14126.6|14132.5|14129.4|14129.2|14125.5|201
1667355900000|2022-11-02 02:25:00|14130.3|14128.3|14129.9|14124.9|14132.2|14128.4|14127.6|14124.2|209
1667356200000|2022-11-02 02:30:00|14130.5|14125.5|14122.2|14120.2|14130.5|14126.8|14121.7|14118.3|194
1667356500000|2022-11-02 02:35:00|14122.1|14120.1|14120.6|14118.6|14123.4|14120.1|14119.2|14115.6|137
1667356800000|2022-11-02 02:40:00|14120.7|14118.7|14121.4|14116.4|14124.1|14120.6|14119.7|14116.2|165
1667357100000|2022-11-02 02:45:00|14121.3|14116.3|14118.7|14113.7|14122.2|14117.9|14116.5|14112.9|203
1667357400000|2022-11-02 02:50:00|14118.6|14113.6|14118|14116|14119.7|14116.1|14116.3|14113|181
1667357700000|2022-11-02 02:55:00|14117.9|14115.9|14115.7|14110.7|14119.6|14116.1|14113.5|14109.8|269
1667358000000|2022-11-02 03:00:00|14115.6|14110.6|14119.8|14117.8|14121.1|14117.8|14114.5|14110.6|215
1667358300000|2022-11-02 03:05:00|14119.7|14117.7|14121.6|14116.6|14122.7|14118.8|14119.4|14115.5|196
1667358600000|2022-11-02 03:10:00|14121.7|14116.7|14120.5|14118.5|14122.2|14118.7|14120|14116.5|107
1667358900000|2022-11-02 03:15:00|14122|14117|14120.1|14118.1|14123.8|14120.4|14119.9|14116.5|177
1667359200000|2022-11-02 03:20:00|14120.2|14118.2|14119.4|14114.4|14121.3|14118.2|14117.2|14112.5|255
1667359500000|2022-11-02 03:25:00|14119.6|14114.6|14119.8|14114.8|14121.6|14116.6|14116.2|14113.2|208
1667359800000|2022-11-02 03:30:00|14119.7|14114.7|14118.7|14113.7|14119.8|14114.8|14115.8|14111.5|236
1667360100000|2022-11-02 03:35:00|14118.8|14113.8|14119.6|14117.6|14121.8|14118.2|14118.8|14113.8|182
1667360400000|2022-11-02 03:40:00|14119.7|14117.7|14119.4|14117.4|14121.7|14118.3|14117.8|14115.1|151
1667360700000|2022-11-02 03:45:00|14119.5|14117.5|14120.7|14115.7|14121.1|14117.7|14118.4|14115.5|116
1667361000000|2022-11-02 03:50:00|14120.6|14115.6|14119.7|14117.7|14121.3|14117.9|14118.8|14115.3|130
1667361300000|2022-11-02 03:55:00|14119.6|14117.6|14121.7|14119.7|14123.1|14119.8|14119.6|14116.2|138
1667361600000|2022-11-02 04:00:00|14121.6|14119.6|14123.4|14121.4|14125.2|14121.7|14121.3|14118.4|128
1667361900000|2022-11-02 04:05:00|14123.5|14121.5|14127.1|14125.1|14128.7|14125.7|14123.4|14121|159
1667362200000|2022-11-02 04:10:00|14127|14125|14125.9|14120.9|14127.8|14125.2|14124.7|14120.7|122
1667362500000|2022-11-02 04:15:00|14124.4|14122.4|14128.6|14123.6|14128.9|14125.4|14123.9|14120.5|150
1667362800000|2022-11-02 04:20:00|14128.5|14123.5|14130.6|14125.6|14130.8|14127.2|14126.5|14123|132
1667363100000|2022-11-02 04:25:00|14130.7|14125.7|14126.8|14121.8|14130.9|14127.3|14124.3|14121|208
1667363400000|2022-11-02 04:30:00|14126.7|14121.7|14129.2|14124.2|14129.9|14124.9|14125.2|14121.3|191
1667363700000|2022-11-02 04:35:00|14129.1|14124.1|14127.9|14122.9|14130.9|14125.9|14127.8|14122.8|182
1667364000000|2022-11-02 04:40:00|14127.7|14122.7|14132|14127|14132.3|14129|14126.4|14121.9|233
1667364300000|2022-11-02 04:45:00|14131.9|14126.9|14135.4|14130.4|14136.7|14133.2|14129.8|14125.5|231
1667364600000|2022-11-02 04:50:00|14135.6|14130.6|14131.6|14129.6|14135.8|14130.8|14131.4|14127.9|187
1667364900000|2022-11-02 04:55:00|14131.7|14129.7|14134.5|14129.5|14134.8|14131.1|14130.5|14127|134
1667365200000|2022-11-02 05:00:00|14134.4|14129.4|14131.1|14126.1|14134.8|14131|14129.4|14125.8|230
1667365500000|2022-11-02 05:05:00|14131|14126|14129.9|14124.9|14131.8|14128.4|14127.5|14124|233
1667365800000|2022-11-02 05:10:00|14129.8|14124.8|14128.4|14123.4|14130.5|14126.7|14126.5|14123.2|222
1667366100000|2022-11-02 05:15:00|14128.3|14123.3|14124.4|14122.4|14129.6|14126.2|14124.3|14121.3|165
1667366400000|2022-11-02 05:20:00|14124.3|14122.3|14127.6|14122.6|14127.9|14124.4|14122.2|14118.7|188
1667366700000|2022-11-02 05:25:00|14127.5|14122.5|14125.9|14123.9|14128|14124.6|14125.4|14122.2|140
1667367000000|2022-11-02 05:30:00|14125.5|14123.5|14126.8|14121.8|14127.6|14124|14123.5|14120.1|178
1667367300000|2022-11-02 05:35:00|14126.7|14121.7|14122.9|14120.9|14126.7|14122.9|14122|14119.4|140
1667367600000|2022-11-02 05:40:00|14122.8|14120.8|14123.1|14121.1|14126.1|14122.7|14122.3|14118.8|151
1667367900000|2022-11-02 05:45:00|14123.2|14121.2|14121.7|14119.7|14124.2|14121.2|14119.6|14116.8|161
1667368200000|2022-11-02 05:50:00|14121.6|14119.6|14125.6|14123.6|14127.4|14123.9|14121.6|14119.2|184
1667368500000|2022-11-02 05:55:00|14125.7|14123.7|14128.2|14123.2|14128.7|14125.2|14125.5|14122.2|137
1667368800000|2022-11-02 06:00:00|14128|14123|14126.3|14124.3|14128.7|14125.1|14125.4|14122.1|159
1667369100000|2022-11-02 06:05:00|14126.4|14124.4|14127.9|14125.9|14129.9|14126.6|14126.1|14122.9|192
1667369400000|2022-11-02 06:10:00|14128|14126|14129.1|14124.1|14129.7|14126.3|14127.2|14122.2|144
1667369700000|2022-11-02 06:15:00|14129.2|14124.2|14126.4|14124.4|14129.6|14126.1|14126.2|14122.8|129
1667370000000|2022-11-02 06:20:00|14126.5|14124.5|14125.3|14123.3|14129.1|14125.5|14125.2|14121.7|151
1667370300000|2022-11-02 06:25:00|14125.4|14123.4|14122.8|14120.8|14129.3|14125.7|14122.3|14118.9|221
1667370600000|2022-11-02 06:30:00|14122.9|14120.9|14123.7|14118.7|14124.7|14121.2|14119.7|14116.2|231
1667370900000|2022-11-02 06:35:00|14123.6|14118.6|14122.8|14120.8|14124.8|14121.1|14121.4|14117.9|162
1667371200000|2022-11-02 06:40:00|14122.7|14120.7|14124.1|14119.1|14124.5|14121.5|14121.5|14118.2|117
1667371500000|2022-11-02 06:45:00|14124|14119|14124.8|14119.8|14125.6|14120.6|14121.3|14118.2|126
1667371800000|2022-11-02 06:50:00|14125|14120|14129.8|14124.8|14129.8|14126|14124.7|14119.7|198
1667372100000|2022-11-02 06:55:00|14129.7|14124.7|14127.4|14125.4|14130|14126.1|14126.7|14123.2|147
1667372400000|2022-11-02 07:00:00|14127.6|14125.6|14127.7|14125.7|14130|14126.4|14126.4|14122.9|199
1667372700000|2022-11-02 07:05:00|14129|14124|14132.6|14127.6|14134.3|14130.8|14127.7|14123.9|281
1667373000000|2022-11-02 07:10:00|14132.8|14127.8|14136.3|14131.3|14136.4|14132.5|14130.7|14127.2|222
1667373300000|2022-11-02 07:15:00|14134.8|14132.8|14134.8|14132.8|14137.8|14134.2|14134.4|14130.8|210
1667373600000|2022-11-02 07:20:00|14136.1|14131.1|14132.6|14130.6|14136.5|14132.9|14132.3|14128.8|186
1667373900000|2022-11-02 07:25:00|14132.5|14130.5|14131.1|14129.1|14133.7|14130.8|14131.1|14127.5|183
1667374200000|2022-11-02 07:30:00|14131.2|14129.2|14129.6|14127.6|14132.3|14129.3|14127.2|14123.8|221
1667374500000|2022-11-02 07:35:00|14129.7|14127.7|14128.1|14126.1|14132|14128.5|14126.8|14123.1|248
1667374800000|2022-11-02 07:40:00|14128.2|14126.2|14128.4|14126.4|14130.5|14126.6|14127.1|14123.7|272
1667375100000|2022-11-02 07:45:00|14128.3|14126.3|14123.4|14121.4|14130.3|14126.6|14123.4|14119.9|294
1667375400000|2022-11-02 07:50:00|14123.6|14121.6|14122.9|14120.9|14124.8|14121.6|14119.9|14116.2|315
1667375700000|2022-11-02 07:55:00|14123|14121|14121.9|14119.9|14126|14122.8|14121.8|14119.3|258
1667376000000|2022-11-02 08:00:00|14121.8|14119.8|14119.3|14117.3|14123.5|14120.8|14118.3|14115.2|356
1667376300000|2022-11-02 08:05:00|14119.2|14117.2|14118.9|14116.9|14120|14117.7|14117.1|14113.8|261
1667376600000|2022-11-02 08:10:00|14119|14117|14116.8|14114.8|14120.3|14117.4|14116.1|14112.5|283
1667376900000|2022-11-02 08:15:00|14116.7|14114.7|14112.5|14110.5|14118.3|14115.3|14112|14109|251
1667377200000|2022-11-02 08:20:00|14112.6|14110.6|14116.8|14111.8|14117|14113.3|14112.6|14109.6|327
1667377500000|2022-11-02 08:25:00|14116.7|14111.7|14116.1|14114.1|14117.5|14114.3|14112.4|14109|383
1667377800000|2022-11-02 08:30:00|14116|14114|14114|14112|14117.4|14114|14113.6|14110.1|288
1667378100000|2022-11-02 08:35:00|14113.9|14111.9|14114.3|14112.3|14116.3|14113.6|14113.4|14109.9|274
1667378400000|2022-11-02 08:40:00|14114.4|14112.4|14117.9|14112.9|14118|14114.5|14113.6|14110.8|197
1667378700000|2022-11-02 08:45:00|14117.8|14112.8|14118.9|14113.9|14120|14117.2|14116.1|14112.8|237
1667379000000|2022-11-02 08:50:00|14119|14114|14115.5|14110.5|14119|14115.6|14115.3|14110.3|185
1667379300000|2022-11-02 08:55:00|14115.4|14110.4|14115.3|14110.3|14115.9|14111.8|14111.5|14108|200
1667379600000|2022-11-02 09:00:00|14115.2|14110.2|14113.8|14111.8|14117.7|14114|14112.4|14108.3|262
1667379900000|2022-11-02 09:05:00|14113.6|14111.6|14116.3|14111.3|14116.9|14113.6|14113.2|14109.5|300
1667380200000|2022-11-02 09:10:00|14116.2|14111.2|14116.7|14111.7|14119.5|14114.5|14114.2|14110|301
1667380500000|2022-11-02 09:15:00|14116.6|14111.6|14116.8|14111.8|14119.9|14116.4|14115.6|14111.6|299
1667380800000|2022-11-02 09:20:00|14116.9|14111.9|14115.8|14110.8|14117.4|14113.7|14113.6|14109.8|267
1667381100000|2022-11-02 09:25:00|14115.9|14110.9|14116.6|14111.6|14117.4|14113.5|14112.6|14109|285
1667381400000|2022-11-02 09:30:00|14116.8|14111.8|14116.4|14111.4|14117.8|14113.9|14114.4|14111.1|239
1667381700000|2022-11-02 09:35:00|14116.5|14111.5|14118.9|14113.9|14119.2|14115.8|14114.1|14110.8|221
1667382000000|2022-11-02 09:40:00|14119|14114|14120.4|14115.4|14120.6|14116.5|14116.3|14113|244
1667382300000|2022-11-02 09:45:00|14120.3|14115.3|14118.3|14113.3|14120.4|14116.2|14116.3|14113.3|226
1667382600000|2022-11-02 09:50:00|14118.4|14113.4|14118.3|14113.3|14119.5|14116|14115.2|14111.4|271
1667382900000|2022-11-02 09:55:00|14118.2|14113.2|14117.3|14112.3|14118.2|14114|14114.8|14110.9|282
1667383200000|2022-11-02 10:00:00|14117.6|14112.6|14115.4|14110.4|14118|14114.4|14113.4|14109.5|253
1667383500000|2022-11-02 10:05:00|14115.5|14110.5|14115.8|14113.8|14116.7|14114.2|14113.6|14110.3|240
1667383800000|2022-11-02 10:10:00|14115.7|14113.7|14119|14117|14120.5|14117|14114.9|14112.4|223
1667384100000|2022-11-02 10:15:00|14118.9|14116.9|14121.6|14116.6|14122.2|14118.5|14117.6|14114.1|214
1667384400000|2022-11-02 10:20:00|14121.5|14116.5|14118.5|14116.5|14121.5|14117.9|14118.5|14115|233
1667384700000|2022-11-02 10:25:00|14118.7|14116.7|14124.2|14119.2|14124.7|14121.1|14118.2|14114.5|226
1667385000000|2022-11-02 10:30:00|14124.1|14119.1|14122|14117|14124.2|14119.6|14120.6|14116.4|210
1667385300000|2022-11-02 10:35:00|14122.1|14117.1|14124.3|14119.3|14125.5|14121.9|14120.9|14117.1|209
1667385600000|2022-11-02 10:40:00|14124.4|14119.4|14123.9|14118.9|14125.1|14121.4|14121.4|14118.1|174
1667385900000|2022-11-02 10:45:00|14123.8|14118.8|14122.7|14120.7|14124.5|14121|14121.2|14118.3|210
1667386200000|2022-11-02 10:50:00|14122.8|14120.8|14120.5|14118.5|14125.2|14121.8|14120.2|14116.4|259
1667386500000|2022-11-02 10:55:00|14120.4|14118.4|14118.4|14113.4|14124|14120.5|14117.5|14113.3|280
1667386800000|2022-11-02 11:00:00|14118.3|14113.3|14119.3|14117.3|14121.9|14118.4|14118.3|14113.3|183
1667387100000|2022-11-02 11:05:00|14120.6|14115.6|14117.4|14115.4|14120.8|14117|14117.4|14114|206
1667387400000|2022-11-02 11:10:00|14117.5|14115.5|14115.8|14113.8|14118.9|14115.6|14115.4|14112.2|181
1667387700000|2022-11-02 11:15:00|14115.7|14113.7|14117.1|14112.1|14117.8|14114.6|14114.5|14111.4|191
1667388000000|2022-11-02 11:20:00|14117|14112|14119|14117|14120.6|14117.8|14116.2|14112|240
1667388300000|2022-11-02 11:25:00|14119.1|14117.1|14124.4|14122.4|14124.4|14122.4|14118.9|14116.8|214
1667388600000|2022-11-02 11:30:00|14123.9|14121.9|14121.9|14116.9|14125.9|14122.3|14120.5|14116.4|249
1667388900000|2022-11-02 11:35:00|14122|14117|14122|14117|14124|14120.5|14120.4|14116|285
1667389200000|2022-11-02 11:40:00|14122.1|14117.1|14121.3|14116.3|14122.5|14119|14119.6|14114.8|236
1667389500000|2022-11-02 11:45:00|14121.2|14116.2|14119.7|14114.7|14122|14118.9|14118.3|14114.4|269
1667389800000|2022-11-02 11:50:00|14119.8|14114.8|14116.7|14114.7|14120.2|14116.9|14116.6|14112.4|238
1667390100000|2022-11-02 11:55:00|14118.1|14113.1|14115.6|14113.6|14118.3|14115|14115.6|14111.8|211
1667390400000|2022-11-02 12:00:00|14115.7|14113.7|14112.7|14110.7|14117.3|14114|14112.3|14108.4|221
1667390700000|2022-11-02 12:05:00|14112.6|14110.6|14115.8|14110.8|14115.9|14111|14111.3|14108.2|251
1667391000000|2022-11-02 12:10:00|14115.7|14110.7|14133.6|14117.6|14133.6|14117.6|14115.1|14110.2|267
1667391300000|2022-11-02 12:15:00|14152.9|14136.9|14120.1|14115.1|14164.5|14148.5|14118.8|14113.8|609
1667391600000|2022-11-02 12:20:00|14120.3|14115.3|14115.9|14110.9|14122.2|14117.8|14112.6|14109.2|451
1667391900000|2022-11-02 12:25:00|14115.8|14110.8|14118.2|14113.2|14122.2|14117.8|14114.7|14110.8|507
1667392200000|2022-11-02 12:30:00|14118.1|14113.1|14116|14111|14121.1|14116.1|14116|14111|477
1667392500000|2022-11-02 12:35:00|14116.1|14111.1|14114.5|14112.5|14116.8|14113.6|14111.7|14108.3|351
1667392800000|2022-11-02 12:40:00|14114.9|14112.9|14130.9|14125.9|14131.3|14126.3|14113.1|14108.9|519
1667393100000|2022-11-02 12:45:00|14130.8|14125.8|14124.8|14119.8|14131.5|14126.5|14124.8|14119.8|390
1667393400000|2022-11-02 12:50:00|14124.7|14119.7|14119.3|14114.3|14126.1|14121.1|14118.1|14113.1|414
1667393700000|2022-11-02 12:55:00|14119.4|14114.4|14115.9|14110.9|14120.1|14115.1|14115.4|14110.4|403
1667394000000|2022-11-02 13:00:00|14115.8|14110.8|14119|14114|14121.3|14116.3|14115.6|14110.6|432
1667394300000|2022-11-02 13:05:00|14119.1|14114.1|14114.1|14109.1|14119.1|14114.1|14112.7|14107.7|361
1667394600000|2022-11-02 13:10:00|14114.2|14109.2|14115.1|14110.1|14116.9|14112.9|14111.5|14108.1|320
1667394900000|2022-11-02 13:15:00|14113.7|14111.7|14117.1|14112.1|14117.9|14114.1|14112.8|14109.2|372
1667395200000|2022-11-02 13:20:00|14117|14112|14113.9|14108.9|14117|14112|14110.8|14107|345
1667395500000|2022-11-02 13:25:00|14114|14109|14116.2|14111.2|14116.5|14111.5|14110.1|14107|287
1667395800000|2022-11-02 13:30:00|14116.1|14111.1|14124.6|14119.6|14124.7|14120.6|14115.1|14110.1|466
1667396100000|2022-11-02 13:35:00|14124.7|14119.7|14124.5|14122.5|14126.8|14123.5|14123|14118|364
1667396400000|2022-11-02 13:40:00|14124.1|14122.1|14124.1|14119.1|14126.7|14122.1|14121.5|14117.4|451
1667396700000|2022-11-02 13:45:00|14124.2|14119.2|14126.7|14124.7|14128.3|14124.8|14121.1|14117.6|401
1667397000000|2022-11-02 13:50:00|14126.8|14124.8|14124.2|14119.2|14127.1|14124.8|14120.6|14116.9|430
1667397300000|2022-11-02 13:55:00|14124.3|14119.3|14123.2|14121.2|14126.8|14121.9|14122.5|14117.5|323
1667397600000|2022-11-02 14:00:00|14123.3|14121.3|14125.6|14120.6|14127.1|14123.6|14122.9|14118.8|364
1667397900000|2022-11-02 14:05:00|14125.7|14120.7|14127.9|14125.9|14129.8|14126.8|14123.4|14118.4|321
1667398200000|2022-11-02 14:10:00|14127.8|14125.8|14127.5|14125.5|14130|14126.1|14125.4|14122.4|307
1667398500000|2022-11-02 14:15:00|14127.6|14125.6|14125.6|14120.6|14131|14126.9|14125|14120.1|332
1667398800000|2022-11-02 14:20:00|14125.4|14120.4|14126.2|14121.2|14128.1|14124.7|14125.3|14120.3|312
1667399100000|2022-11-02 14:25:00|14126.3|14121.3|14125.7|14120.7|14128|14124.6|14124.8|14120|319
1667399400000|2022-11-02 14:30:00|14125.9|14120.9|14126.9|14121.9|14127.8|14124.2|14124.3|14120.1|372
1667399700000|2022-11-02 14:35:00|14127|14122|14129.7|14124.7|14131.3|14127.7|14124.9|14121.1|403
1667400000000|2022-11-02 14:40:00|14129.8|14124.8|14132.7|14127.7|14133|14129.3|14128|14123|311
1667400300000|2022-11-02 14:45:00|14132.8|14127.8|14131.8|14126.8|14136.4|14132|14131.2|14126.2|311
1667400600000|2022-11-02 14:50:00|14132|14127|14133.2|14131.2|14136.8|14132.4|14131.4|14126.4|275
1667400900000|2022-11-02 14:55:00|14133.3|14131.3|14133.5|14128.5|14135.8|14131.5|14130.2|14126.9|287
1667401200000|2022-11-02 15:00:00|14133.3|14128.3|14138.4|14133.4|14138.5|14133.5|14132.5|14127.5|366
1667401500000|2022-11-02 15:05:00|14138.5|14133.5|14139.4|14134.4|14140.7|14135.7|14137.4|14132.4|318
1667401800000|2022-11-02 15:10:00|14139.5|14134.5|14140.1|14135.1|14143.6|14138.6|14139.3|14134.3|322
1667402100000|2022-11-02 15:15:00|14140.4|14135.4|14136.4|14134.4|14140.4|14136.7|14136.3|14133|240
1667402400000|2022-11-02 15:20:00|14136.3|14134.3|14137.5|14132.5|14138.6|14134.8|14136.2|14132.4|243
1667402700000|2022-11-02 15:25:00|14137.4|14132.4|14135.7|14130.7|14137.6|14132.6|14134.1|14129.1|257
1667403000000|2022-11-02 15:30:00|14135.8|14130.8|14136.4|14131.4|14138.5|14133.5|14135.6|14130.6|311
1667403300000|2022-11-02 15:35:00|14136.5|14131.5|14135.2|14130.2|14136.9|14131.9|14133.4|14128.4|274
1667403600000|2022-11-02 15:40:00|14135.4|14130.4|14133.1|14128.1|14136|14131|14130.7|14125.7|292
1667403900000|2022-11-02 15:45:00|14133.3|14128.3|14133.3|14128.3|14135.8|14130.8|14131.2|14126.2|286
1667404200000|2022-11-02 15:50:00|14133.2|14128.2|14132.6|14127.6|14135.1|14131.5|14131|14126.8|253
1667404500000|2022-11-02 15:55:00|14132.4|14127.4|14129.4|14127.4|14134.6|14130.4|14129.4|14125.9|283
1667404800000|2022-11-02 16:00:00|14130.8|14125.8|14131.1|14126.1|14133.2|14129.1|14129.8|14125.8|242
1667405100000|2022-11-02 16:05:00|14131|14126|14133|14128|14134.2|14129.2|14129|14124|276
1667405400000|2022-11-02 16:10:00|14133.1|14128.1|14134|14129|14134.2|14129.2|14131.9|14126.9|203
1667405700000|2022-11-02 16:15:00|14134.1|14129.1|14135.9|14130.9|14136.7|14131.7|14133.7|14128.7|215
1667406000000|2022-11-02 16:20:00|14136|14131|14136.4|14131.4|14137.6|14132.6|14135.3|14130.3|238
1667406300000|2022-11-02 16:25:00|14136.5|14131.5|14134.6|14129.6|14136.6|14131.6|14133.2|14128.2|187
1667406600000|2022-11-02 16:30:00|14134.5|14129.5|14136.7|14131.7|14137.1|14132.1|14133.9|14128.9|204
1667406900000|2022-11-02 16:35:00|14136.6|14131.6|14139|14134|14139.7|14134.7|14136.2|14131.2|150
1667407200000|2022-11-02 16:40:00|14138.9|14133.9|14137.2|14132.2|14138.9|14135.4|14136.7|14131.7|133
1667407500000|2022-11-02 16:45:00|14137.6|14132.6|14138.1|14133.1|14138.9|14133.9|14137.3|14132.3|169
1667407800000|2022-11-02 16:50:00|14138|14133|14138.3|14133.3|14138.7|14133.7|14137.4|14132.4|162
1667408100000|2022-11-02 16:55:00|14138.2|14133.2|14134.7|14129.7|14138.4|14133.4|14133.5|14128.5|177
1667408400000|2022-11-02 17:00:00|14134.8|14129.8|14134.8|14129.8|14135.8|14131.7|14133.1|14129.3|218
1667408700000|2022-11-02 17:05:00|14134.9|14129.9|14137|14132|14138.2|14133.2|14134.2|14129.7|225
1667409000000|2022-11-02 17:10:00|14136.9|14131.9|14139.4|14134.4|14139.5|14134.5|14136.6|14131.6|164
1667409300000|2022-11-02 17:15:00|14139.6|14134.6|14137.3|14132.3|14139.7|14134.7|14137.2|14132.2|173
1667409600000|2022-11-02 17:20:00|14137.5|14132.5|14138.4|14133.4|14138.5|14133.5|14136.6|14131.6|176
1667409900000|2022-11-02 17:25:00|14138.5|14133.5|14137.1|14132.1|14138.8|14133.8|14136.6|14131.6|163
1667410200000|2022-11-02 17:30:00|14137.2|14132.2|14131.5|14126.5|14137.9|14132.9|14131.2|14126.2|164
1667410500000|2022-11-02 17:35:00|14131.9|14126.9|14127.5|14122.5|14131.9|14126.9|14127.3|14122.3|209
1667410800000|2022-11-02 17:40:00|14127.4|14122.4|14126.3|14121.3|14127.4|14122.4|14124|14119.1|231
1667411100000|2022-11-02 17:45:00|14126.4|14121.4|14121.8|14116.8|14126.4|14121.4|14121.6|14116.6|317
1667411400000|2022-11-02 17:50:00|14121.7|14116.7|14122.6|14117.6|14123.4|14118.4|14118.8|14113.8|293
1667411700000|2022-11-02 17:55:00|14122.5|14117.5|14109.6|14093.6|14126.4|14119.1|14109.6|14093.6|475
1667412000000|2022-11-02 18:00:00|14111.2|14095.2|14102.4|14086.4|14115.3|14099.3|14054.5|14048.3|714
1667412300000|2022-11-02 18:05:00|14103.9|14087.9|14066.5|14061.3|14116.1|14100.1|14062.8|14054.6|650
1667412600000|2022-11-02 18:10:00|14067|14062|14073.8|14068.8|14077.7|14072.7|14061|14056|723
1667412900000|2022-11-02 18:15:00|14072.2|14067.2|14073.3|14068.3|14080.1|14075.1|14068.2|14063.3|692
1667413200000|2022-11-02 18:20:00|14073|14068|14073.6|14068.6|14080.1|14075.1|14071.1|14066.1|717
1667413500000|2022-11-02 18:25:00|14073.1|14068.1|14069.2|14064.2|14077.5|14072.5|14068.8|14063.8|635
1667413800000|2022-11-02 18:30:00|14068.8|14063.8|14057.2|14052.2|14074.1|14069.1|14053|14048|696
1667414100000|2022-11-02 18:35:00|14057.3|14052.3|14088.6|14083.6|14110.1|14105.1|14051.3|14046.3|709
1667414400000|2022-11-02 18:40:00|14090.1|14085.1|14090.9|14085.9|14104.9|14099.6|14080.5|14075.5|736
1667414700000|2022-11-02 18:45:00|14091.8|14086.8|14110.3|14105.3|14113.7|14108.7|14086.2|14081.2|702
1667415000000|2022-11-02 18:50:00|14110.2|14105.2|14146.4|14141.4|14161.9|14149.8|14108.5|14103.5|702
1667415300000|2022-11-02 18:55:00|14146.5|14141.5|14128.1|14123.1|14147.1|14142.1|14122.6|14117.6|589
1667415600000|2022-11-02 19:00:00|14128.2|14123.2|14134|14129|14136.8|14131.8|14126.8|14121.8|692
1667415900000|2022-11-02 19:05:00|14134.5|14129.5|14104.7|14099.7|14135.4|14130.4|14102.7|14097.7|811
1667416200000|2022-11-02 19:10:00|14105.2|14100.2|14119.1|14114.1|14121.9|14116.9|14105.1|14100.1|790
1667416500000|2022-11-02 19:15:00|14119.2|14114.2|14152.2|14147.2|14152.5|14147.5|14119.2|14114.2|731
1667416800000|2022-11-02 19:20:00|14152.1|14147.1|14166.1|14161.1|14169.9|14164.9|14152.1|14147.1|774
1667417100000|2022-11-02 19:25:00|14166.5|14161.5|14164.8|14159.8|14179.6|14174.6|14160.8|14155.8|749
1667417400000|2022-11-02 19:30:00|14164.9|14159.9|14153.8|14148.8|14172.8|14167.8|14152|14147|733
1667417700000|2022-11-02 19:35:00|14153.9|14148.9|14157.2|14152.2|14160.5|14155.5|14152.1|14147.1|722
1667418000000|2022-11-02 19:40:00|14157.1|14152.1|14156.1|14151.1|14162.1|14157.1|14150.2|14145.2|673
1667418300000|2022-11-02 19:45:00|14156.4|14151.4|14161.2|14156.2|14161.7|14156.7|14155.2|14150.2|628
1667418600000|2022-11-02 19:50:00|14161|14156|14167.4|14162.4|14169.2|14164.2|14160.7|14155.7|609
1667418900000|2022-11-02 19:55:00|14167.3|14162.3|14168.5|14163.5|14168.9|14163.9|14165.3|14160.3|509
1667419200000|2022-11-02 20:00:00|14168.7|14163.7|14170.9|14165.9|14172.8|14167.8|14167.7|14162.7|369
1667419500000|2022-11-02 20:05:00|14171|14166|14172.2|14167.2|14174|14169|14170.9|14165.9|333
1667419800000|2022-11-02 20:10:00|14172.3|14167.3|14173.9|14168.9|14175.3|14170|14171.1|14165.6|301
1667420100000|2022-11-02 20:15:00|14174|14169|14176.3|14171.3|14177.1|14172.1|14173.9|14168.9|242
1667420400000|2022-11-02 20:20:00|14176.2|14171.2|14178|14173|14178.8|14173.8|14176.1|14171.1|179
1667420700000|2022-11-02 20:25:00|14178.2|14173.2|14180.5|14175.5|14180.8|14175.8|14177.8|14172.8|187
1667421000000|2022-11-02 20:30:00|14180.6|14175.6|14179.8|14174.8|14181|14176|14179.3|14174.3|131
1667421300000|2022-11-02 20:35:00|14179.7|14174.7|14178.2|14173.2|14180.9|14175.9|14178.2|14173.2|127
1667421600000|2022-11-02 20:40:00|14178.1|14173.1|14180.2|14175.2|14181.3|14176.3|14175|14167.6|157
1667421900000|2022-11-02 20:45:00|14179.8|14174.8|14180.9|14175.9|14181.6|14176|14179.4|14174.1|135
1667422200000|2022-11-02 20:50:00|14181|14176|14180.9|14164.9|14184.5|14176.1|14168.5|14152.5|171
1667422500000|2022-11-02 20:55:00|14180.7|14164.7|14179.2|14165.8|14187.5|14173.2|14179|14163.1|185
1667422800000|2022-11-02 21:00:00|14179.4|14165.9|14179.7|14167.4|14184.2|14168.2|14179.2|14165|31
1667423100000|2022-11-02 21:05:00|14181.6|14165.6|14179.9|14165.4|14181.7|14166.7|14179.3|14165|40
1667423400000|2022-11-02 21:10:00|14178.4|14166.4|14180.8|14165.7|14181.6|14169.7|14178.2|14164.4|36
1667423700000|2022-11-02 21:15:00|14180.6|14165.9|14181.4|14176.4|14183.1|14176.8|14178.8|14165.5|110
1667424000000|2022-11-02 21:20:00|14181.5|14176.5|14181.9|14175.6|14181.9|14176.5|14181.2|14175.6|19
1667424300000|2022-11-02 21:25:00|14181.3|14176.3|14181.1|14176.1|14182.1|14176.5|14180.9|14175.4|29
1667424600000|2022-11-02 21:30:00|14181.4|14176.4|14181.5|14176.5|14183.3|14176.5|14181.1|14174.7|105
1667424900000|2022-11-02 21:35:00|14181.4|14176.4|14181.5|14176.5|14182.7|14176.5|14181.2|14175.1|64
1667425200000|2022-11-02 21:40:00|14181.4|14176.4|14181.2|14176.2|14181.6|14176.6|14181.2|14176.2|25
1667425500000|2022-11-02 21:45:00|14181.4|14176.4|14181.3|14176.3|14182.9|14176.9|14181.3|14175.5|52
1667425800000|2022-11-02 21:50:00|14181.7|14176.7|14181.3|14176.3|14182.3|14176.7|14181.2|14175.7|13
1667426100000|2022-11-02 21:55:00|14181.9|14175.6|14181.3|14176.3|14186.8|14176.7|14181|14170.8|33
1667426400000|2022-11-02 22:00:00|14183.5|14174.5|14184.1|14173.1|14186.9|14177|14181|14170.8|76
1667426700000|2022-11-02 22:05:00|14183.3|14173.2|14181.2|14176.2|14187|14178|14181.1|14173|73
1667427000000|2022-11-02 22:10:00|14181.3|14176.3|14180.9|14175.9|14185.2|14177.1|14180.9|14173.1|79
1667427300000|2022-11-02 22:15:00|14180.8|14175.8|14178.4|14172.3|14181.7|14176|14175.2|14167.5|152
1667427600000|2022-11-02 22:20:00|14177.7|14172.2|14181.1|14171.5|14182|14174.6|14177.7|14170.8|85
1667427900000|2022-11-02 22:25:00|14179.2|14174.2|14178.6|14173.6|14181|14174.4|14178.5|14171.4|47
1667428200000|2022-11-02 22:30:00|14178.8|14173.8|14180.1|14171.1|14180.1|14174.3|14177.9|14171.1|71
1667428500000|2022-11-02 22:35:00|14179.4|14171.9|14179.4|14173.4|14180.5|14173.5|14176.9|14170.2|108
1667428800000|2022-11-02 22:40:00|14179|14174|14178.6|14173.6|14179.4|14174|14178.3|14173.3|56
1667429100000|2022-11-02 22:45:00|14178.5|14173.5|14181.6|14176.6|14183|14176.8|14178.5|14173.5|73
1667429400000|2022-11-02 22:50:00|14181.5|14176.5|14181.3|14176.3|14182.1|14177.1|14181.1|14176.1|41
1667429700000|2022-11-02 22:55:00|14181.6|14176.6|14181.4|14176.4|14181.9|14176.9|14180.8|14175.8|45
1667430000000|2022-11-02 23:00:00|14181.3|14176.3|14185.1|14180.1|14185.2|14180.2|14181.3|14176.3|224
1667430300000|2022-11-02 23:05:00|14185.2|14180.2|14186.9|14181.9|14186.9|14181.9|14185.2|14180.2|145
1667430600000|2022-11-02 23:10:00|14186.8|14181.8|14189.3|14184.3|14189.3|14184.3|14186.4|14181.4|79
1667430900000|2022-11-02 23:15:00|14189.4|14184.4|14189.9|14184.9|14190.6|14187.1|14187.3|14183.3|129
1667431200000|2022-11-02 23:20:00|14190|14185|14190.9|14185.9|14191|14186|14190|14185|96
1667431500000|2022-11-02 23:25:00|14190.8|14185.8|14189.7|14184.7|14190.9|14185.9|14188.5|14183.5|134
1667431800000|2022-11-02 23:30:00|14189.8|14184.8|14190.6|14185.6|14191.2|14186.2|14189.4|14184.4|126
1667432100000|2022-11-02 23:35:00|14190.7|14185.7|14190|14185|14190.7|14185.7|14189.4|14184.4|113
1667432400000|2022-11-02 23:40:00|14189.9|14184.9|14189.7|14184.7|14190.6|14185.6|14189.3|14184.3|122
1667432700000|2022-11-02 23:45:00|14189.6|14184.6|14188.3|14183.3|14190|14185|14188.1|14183.1|86
1667433000000|2022-11-02 23:50:00|14188.2|14183.2|14185.5|14180.5|14188.9|14183.9|14183.6|14180.3|209
1667433300000|2022-11-02 23:55:00|14185.6|14180.6|14185.3|14180.3|14187.7|14182.7|14184.2|14179.2|199
1667433600000|2022-11-03 00:00:00|14185.2|14180.2|14189.5|14184.5|14190.8|14186.9|14183.3|14179.7|202
1667433900000|2022-11-03 00:05:00|14189.4|14184.4|14186.8|14181.8|14189.6|14184.6|14184.7|14180.8|252
1667434200000|2022-11-03 00:10:00|14186.7|14181.7|14180.1|14175.1|14188.6|14183.9|14178.6|14175.1|242
1667434500000|2022-11-03 00:15:00|14180.2|14175.2|14181.8|14179.8|14183.3|14179.8|14178.7|14175.2|176
1667434800000|2022-11-03 00:20:00|14181.9|14179.9|14183.5|14178.5|14186.4|14182.9|14181.5|14178|210
1667435100000|2022-11-03 00:25:00|14183.7|14178.7|14186.2|14181.2|14187.2|14182.2|14183.7|14178.7|139
1667435400000|2022-11-03 00:30:00|14186.1|14181.1|14180.4|14178.4|14186.1|14182.5|14180.2|14176.5|178
1667435700000|2022-11-03 00:35:00|14180.5|14178.5|14181.6|14176.6|14183.3|14179.9|14179.3|14175.2|180
1667436000000|2022-11-03 00:40:00|14181.3|14176.3|14181.6|14176.6|14182.7|14179.1|14178.5|14175|205
1667436300000|2022-11-03 00:45:00|14181.7|14176.7|14176.3|14174.3|14182.2|14177.2|14175.6|14172.4|280
1667436600000|2022-11-03 00:50:00|14175.5|14173.5|14173.4|14168.4|14177.3|14173.6|14169.5|14164.5|313
1667436900000|2022-11-03 00:55:00|14173.3|14168.3|14173|14168|14173.3|14169.3|14168.9|14164.7|273
1667437200000|2022-11-03 01:00:00|14173.1|14168.1|14173.9|14168.9|14177|14172.1|14170.9|14167.5|352
1667437500000|2022-11-03 01:05:00|14174|14169|14172.8|14167.8|14176|14172.5|14171.2|14167.8|253
1667437800000|2022-11-03 01:10:00|14171.4|14169.4|14167.5|14162.5|14174.8|14170.5|14166.5|14162|311
1667438100000|2022-11-03 01:15:00|14168.4|14163.4|14168.9|14163.9|14173|14168|14167.4|14163.4|343
1667438400000|2022-11-03 01:20:00|14168.8|14163.8|14158.7|14153.7|14169.6|14165.4|14157.1|14153.7|392
1667438700000|2022-11-03 01:25:00|14157.7|14152.7|14165.3|14160.3|14165.7|14160.7|14156.2|14152.5|340
1667439000000|2022-11-03 01:30:00|14165.4|14160.4|14165|14160|14167.1|14162.5|14162.2|14157.2|373
1667439300000|2022-11-03 01:35:00|14164.9|14159.9|14160.6|14155.6|14164.9|14159.9|14158.7|14154.2|343
1667439600000|2022-11-03 01:40:00|14160.5|14155.5|14160|14155|14161.4|14156.9|14156.4|14152.9|284
1667439900000|2022-11-03 01:45:00|14159.9|14154.9|14162.8|14157.8|14163|14158|14157.2|14153.8|294
1667440200000|2022-11-03 01:50:00|14162.9|14157.9|14163.2|14161.2|14164.8|14161.4|14161.4|14156.4|265
1667440500000|2022-11-03 01:55:00|14163.1|14161.1|14166.6|14161.6|14167|14163.4|14161.2|14157.8|254
1667440800000|2022-11-03 02:00:00|14166.7|14161.7|14164.2|14162.2|14167.6|14162.7|14163.9|14159.8|236
1667441100000|2022-11-03 02:05:00|14166|14161|14163.4|14161.4|14167.5|14164.2|14163|14160|192
1667441400000|2022-11-03 02:10:00|14163.5|14161.5|14164.3|14159.3|14167.9|14164.4|14162.5|14159.1|187
1667441700000|2022-11-03 02:15:00|14164.2|14159.2|14162.9|14160.9|14164.5|14160.9|14160.3|14156.9|224
1667442000000|2022-11-03 02:20:00|14163|14161|14164.2|14159.2|14165.7|14161.7|14161.4|14158.2|208
1667442300000|2022-11-03 02:25:00|14164.3|14159.3|14165.6|14160.6|14166|14162.6|14162.9|14159|203
1667442600000|2022-11-03 02:30:00|14165.7|14160.7|14165.3|14163.3|14167.3|14163.8|14163.8|14160.3|154
1667442900000|2022-11-03 02:35:00|14165.2|14163.2|14162.5|14160.5|14166.8|14163.5|14160.2|14156.9|204
1667443200000|2022-11-03 02:40:00|14162.4|14160.4|14165.5|14160.5|14167|14163|14160.6|14157.2|203
1667443500000|2022-11-03 02:45:00|14165|14160|14163.9|14161.9|14165.7|14162.2|14162.9|14159.2|176
1667443800000|2022-11-03 02:50:00|14164|14162|14164.7|14159.7|14167.2|14163.7|14163|14159.1|210
1667444100000|2022-11-03 02:55:00|14164.6|14159.6|14165.4|14160.4|14167|14162.9|14162|14157.4|181
1667444400000|2022-11-03 03:00:00|14165|14160|14163.3|14158.3|14165|14161.6|14160.6|14157|177
1667444700000|2022-11-03 03:05:00|14163.2|14158.2|14163.6|14161.6|14166.7|14162.2|14160.1|14156.8|207
1667445000000|2022-11-03 03:10:00|14163.5|14161.5|14166.7|14161.7|14166.7|14162.9|14163.3|14160.3|159
1667445300000|2022-11-03 03:15:00|14166.6|14161.6|14166.9|14161.9|14167|14163.4|14163.6|14160.2|148
1667445600000|2022-11-03 03:20:00|14166.8|14161.8|14166.2|14164.2|14168.4|14164.9|14165.1|14161.3|133
1667445900000|2022-11-03 03:25:00|14166.1|14164.1|14169.3|14167.3|14170.5|14167.3|14165.5|14162.2|176
1667446200000|2022-11-03 03:30:00|14169.2|14167.2|14173.3|14168.3|14173.6|14170.1|14169.1|14165.6|187
1667446500000|2022-11-03 03:35:00|14173.2|14168.2|14169.3|14167.3|14173.2|14169.3|14168.9|14165.3|145
1667446800000|2022-11-03 03:40:00|14169.2|14167.2|14169.1|14164.1|14170.7|14167.4|14166.3|14163.1|167
1667447100000|2022-11-03 03:45:00|14169|14164|14166.2|14164.2|14169.7|14165.8|14166.2|14162.5|105
1667447400000|2022-11-03 03:50:00|14166.3|14164.3|14164.6|14162.6|14168.4|14164.9|14164.4|14161.1|110
1667447700000|2022-11-03 03:55:00|14164.7|14162.7|14163.1|14161.1|14166.3|14162.8|14162.2|14158.8|143
1667448000000|2022-11-03 04:00:00|14163|14161|14164.1|14159.1|14164.4|14161|14160.2|14156.7|122
1667448300000|2022-11-03 04:05:00|14162.5|14160.5|14163.6|14158.6|14164.7|14160.8|14160.5|14157.3|183
1667448600000|2022-11-03 04:10:00|14163.4|14158.4|14163.5|14161.5|14165.3|14161.6|14160.7|14157.2|154
1667448900000|2022-11-03 04:15:00|14165|14160|14167.5|14162.5|14168.1|14164.2|14162.7|14159.2|158
1667449200000|2022-11-03 04:20:00|14167.4|14162.4|14166|14164|14167.7|14164.3|14164.5|14161|141
1667449500000|2022-11-03 04:25:00|14167.7|14162.7|14162.5|14160.5|14168.1|14164.5|14162.5|14159.1|159
1667449800000|2022-11-03 04:30:00|14162.4|14160.4|14166.3|14161.3|14166.7|14163|14162.3|14159|143
1667450100000|2022-11-03 04:35:00|14166.4|14161.4|14168.1|14163.1|14168.7|14164.7|14164.8|14161.2|116
1667450400000|2022-11-03 04:40:00|14168.2|14163.2|14166.9|14161.9|14170.5|14165.7|14163.7|14160.2|175
1667450700000|2022-11-03 04:45:00|14166.8|14161.8|14165.3|14160.3|14167|14163.3|14164.3|14159.5|166
1667451000000|2022-11-03 04:50:00|14165.4|14160.4|14167.4|14162.4|14167.6|14164.2|14163.4|14160|163
1667451300000|2022-11-03 04:55:00|14167.5|14162.5|14162.8|14157.8|14167.6|14163.9|14160.6|14157.5|139
1667451600000|2022-11-03 05:00:00|14162.9|14157.9|14166.1|14161.1|14166.2|14161.2|14160.2|14156.7|241
1667451900000|2022-11-03 05:05:00|14166.2|14161.2|14162.5|14160.5|14168|14163.9|14162.5|14158.9|190
1667452200000|2022-11-03 05:10:00|14162.4|14160.4|14164.6|14159.6|14166|14162.5|14161.1|14157.8|154
1667452500000|2022-11-03 05:15:00|14164.8|14159.8|14161.3|14156.3|14165.9|14160.9|14158.7|14155.4|209
1667452800000|2022-11-03 05:20:00|14161.4|14156.4|14161.4|14159.4|14163.1|14159.9|14159.8|14156.2|146
1667453100000|2022-11-03 05:25:00|14161.3|14159.3|14163.3|14158.3|14164.4|14160.3|14160.2|14155.9|196
1667453400000|2022-11-03 05:30:00|14163.4|14158.4|14160.3|14158.3|14164.5|14161|14159.9|14156.2|197
1667453700000|2022-11-03 05:35:00|14160.2|14158.2|14164.1|14159.1|14164.1|14159.8|14160.1|14156.6|171
1667454000000|2022-11-03 05:40:00|14164|14159|14161.6|14159.6|14164|14160.3|14160.4|14156.2|163
1667454300000|2022-11-03 05:45:00|14161.5|14159.5|14160.3|14158.3|14163.9|14160.5|14159.7|14156.3|219
1667454600000|2022-11-03 05:50:00|14160.1|14158.1|14160.9|14158.9|14162.7|14159.1|14159.4|14156|239
1667454900000|2022-11-03 05:55:00|14162.3|14157.3|14161.5|14159.5|14164.4|14161|14160.5|14156.8|204
1667455200000|2022-11-03 06:00:00|14161.6|14159.6|14170|14165|14170|14166.4|14161.6|14158.9|281
1667455500000|2022-11-03 06:05:00|14170.3|14165.3|14174.5|14169.5|14174.5|14171.1|14168.7|14165.3|277
1667455800000|2022-11-03 06:10:00|14174.6|14169.6|14173.9|14171.9|14176.6|14172.5|14172.5|14168.9|210
1667456100000|2022-11-03 06:15:00|14174|14172|14176.1|14171.1|14176.8|14173|14172.7|14169.3|163
1667456400000|2022-11-03 06:20:00|14176|14171|14181.2|14176.2|14181.4|14177.7|14174.8|14171|215
1667456700000|2022-11-03 06:25:00|14181.1|14176.1|14181|14176|14182.8|14177.8|14178.5|14175|240
1667457000000|2022-11-03 06:30:00|14181.3|14176.3|14178.7|14176.7|14183|14179.5|14178.6|14175.2|205
1667457300000|2022-11-03 06:35:00|14178.6|14176.6|14177.8|14175.8|14180.9|14177.7|14176.2|14172.7|183
1667457600000|2022-11-03 06:40:00|14177.9|14175.9|14178.4|14173.4|14179.8|14176.2|14174.9|14171.5|202
1667457900000|2022-11-03 06:45:00|14178.5|14173.5|14180|14175|14180.3|14175.3|14176.2|14172.1|185
1667458200000|2022-11-03 06:50:00|14180.3|14175.3|14181.1|14176.1|14182|14177.7|14178.2|14174.1|208
1667458500000|2022-11-03 06:55:00|14181.2|14176.2|14181.9|14176.9|14182.9|14179.6|14178.8|14175.1|181
1667458800000|2022-11-03 07:00:00|14182.4|14177.4|14183.7|14178.7|14185.8|14182.1|14179.5|14175.7|364
1667459100000|2022-11-03 07:05:00|14183.8|14178.8|14185.2|14180.2|14185.8|14181.2|14182.4|14177.5|386
1667459400000|2022-11-03 07:10:00|14185.6|14180.6|14191.5|14186.5|14193|14188.4|14184.8|14179.8|405
1667459700000|2022-11-03 07:15:00|14191.7|14186.7|14193.2|14188.2|14194.7|14190.9|14189.3|14184.3|414
1667460000000|2022-11-03 07:20:00|14193.1|14188.1|14196|14191|14196.2|14191.2|14191.5|14186.5|381
1667460300000|2022-11-03 07:25:00|14195.9|14190.9|14199.5|14194.5|14199.5|14194.8|14195.8|14190.8|336
1667460600000|2022-11-03 07:30:00|14199.4|14194.4|14201.9|14196.9|14203.4|14199.7|14194.6|14189.6|300
1667460900000|2022-11-03 07:35:00|14202|14197|14205.4|14200.4|14205.9|14202.5|14199.9|14196.8|328
1667461200000|2022-11-03 07:40:00|14205.3|14200.3|14208.3|14203.3|14209.8|14205.9|14202.2|14198.6|324
1667461500000|2022-11-03 07:45:00|14208.2|14203.2|14210.4|14205.4|14211.8|14207.8|14206.4|14203|301
1667461800000|2022-11-03 07:50:00|14210.5|14205.5|14210.7|14205.7|14211.9|14207.3|14205.1|14200.5|400
1667462100000|2022-11-03 07:55:00|14210.5|14205.5|14203.4|14198.4|14211.2|14206.5|14203.1|14198.1|391
1667462400000|2022-11-03 08:00:00|14203.9|14198.9|14206.7|14201.7|14212.8|14209.5|14203.3|14198.3|434
1667462700000|2022-11-03 08:05:00|14206.8|14201.8|14200.8|14195.8|14207.4|14203.9|14200.3|14195.3|399
1667463000000|2022-11-03 08:10:00|14200.9|14195.9|14197.7|14192.7|14201|14196.8|14196.1|14192.2|419
1667463300000|2022-11-03 08:15:00|14197.6|14192.6|14205.2|14200.2|14205.2|14200.9|14196.5|14192|381
1667463600000|2022-11-03 08:20:00|14205.3|14200.3|14208.9|14206.9|14210.7|14206.9|14204.1|14199.9|413
1667463900000|2022-11-03 08:25:00|14209|14207|14213.3|14208.3|14216.2|14212.8|14209|14205.6|380
1667464200000|2022-11-03 08:30:00|14213.4|14208.4|14210.9|14208.9|14214.7|14211.5|14209.1|14205|454
1667464500000|2022-11-03 08:35:00|14210.8|14208.8|14210.3|14205.3|14214.3|14209.3|14207.7|14203.9|361
1667464800000|2022-11-03 08:40:00|14210.2|14205.2|14208.7|14203.7|14211.9|14207.4|14206.3|14201.3|387
1667465100000|2022-11-03 08:45:00|14208.6|14203.6|14209.9|14204.9|14210.2|14205.2|14204.7|14199.7|445
1667465400000|2022-11-03 08:50:00|14209.8|14204.8|14210.9|14205.9|14212|14207|14207.5|14202.5|409
1667465700000|2022-11-03 08:55:00|14210.6|14205.6|14208.9|14203.9|14212|14207.7|14206.4|14202.5|404
1667466000000|2022-11-03 09:00:00|14209|14204|14203.9|14198.9|14210.4|14205.9|14200.6|14195.6|474
1667466300000|2022-11-03 09:05:00|14203.8|14198.8|14206.6|14201.6|14207.3|14203.3|14203.3|14198.3|334
1667466600000|2022-11-03 09:10:00|14206.5|14201.5|14213.2|14208.2|14213.4|14209.1|14204.2|14199.2|361
1667466900000|2022-11-03 09:15:00|14213.1|14208.1|14216.8|14211.8|14217.2|14213.5|14211.5|14207|425
1667467200000|2022-11-03 09:20:00|14216.9|14211.9|14215.7|14210.7|14219.9|14216.2|14212.6|14209.1|411
1667467500000|2022-11-03 09:25:00|14216|14211|14217.5|14212.5|14218.5|14213.5|14214.6|14209.6|358
1667467800000|2022-11-03 09:30:00|14216.7|14211.7|14216.1|14211.1|14218.3|14213.3|14214|14209|357
1667468100000|2022-11-03 09:35:00|14216.3|14211.3|14220.5|14215.5|14221|14217.5|14216|14211|381
1667468400000|2022-11-03 09:40:00|14220.4|14215.4|14220.7|14218.7|14222.2|14218.8|14218.3|14214.2|331
1667468700000|2022-11-03 09:45:00|14220.8|14218.8|14225|14220|14226.5|14222.5|14220.8|14217.3|353
1667469000000|2022-11-03 09:50:00|14225.3|14220.3|14223|14218|14225.6|14221|14221.4|14217.1|337
1667469300000|2022-11-03 09:55:00|14223.1|14218.1|14221.1|14216.1|14224.4|14220.7|14219.8|14215.9|282
1667469600000|2022-11-03 10:00:00|14221.2|14216.2|14217.6|14212.6|14221.2|14216.2|14216|14211|324
1667469900000|2022-11-03 10:05:00|14217.7|14212.7|14221.7|14219.7|14224|14220|14217.6|14212.6|300
1667470200000|2022-11-03 10:10:00|14221.6|14219.6|14225|14220|14225.3|14220.3|14220.6|14216.5|324
1667470500000|2022-11-03 10:15:00|14225.1|14220.1|14229.1|14224.1|14229.1|14225.6|14223.7|14219|203
1667470800000|2022-11-03 10:20:00|14229.3|14224.3|14229.3|14224.3|14230.9|14226.9|14225.3|14221.7|311
1667471100000|2022-11-03 10:25:00|14229.2|14224.2|14231.3|14226.3|14232.2|14227.8|14227.9|14223.1|321
1667471400000|2022-11-03 10:30:00|14231.4|14226.4|14229.7|14224.7|14232.6|14228.3|14228.1|14224.4|339
1667471700000|2022-11-03 10:35:00|14229.6|14224.6|14229.5|14224.5|14231.7|14226.7|14228.3|14223.3|310
1667472000000|2022-11-03 10:40:00|14229.7|14224.7|14227|14222|14230.5|14225.5|14225.5|14221.7|236
1667472300000|2022-11-03 10:45:00|14226.9|14221.9|14231.1|14226.1|14231.1|14226.7|14225.1|14221.5|246
1667472600000|2022-11-03 10:50:00|14231|14226|14225.8|14220.8|14231.2|14226.2|14224.5|14220.3|265
1667472900000|2022-11-03 10:55:00|14225.7|14220.7|14224.7|14219.7|14226.1|14222.1|14222.1|14217.1|315
1667473200000|2022-11-03 11:00:00|14224.8|14219.8|14226|14221|14228.5|14223.8|14223.2|14219.6|331
1667473500000|2022-11-03 11:05:00|14226.1|14221.1|14227.3|14222.3|14230.7|14225.7|14225.2|14220.2|283
1667473800000|2022-11-03 11:10:00|14227.2|14222.2|14230.2|14225.2|14230.4|14225.4|14226.5|14221.5|339
1667474100000|2022-11-03 11:15:00|14230.4|14225.4|14232.5|14227.5|14232.8|14227.8|14230|14225|268
1667474400000|2022-11-03 11:20:00|14232.6|14227.6|14235.8|14230.8|14236|14231.9|14231.3|14226.3|271
1667474700000|2022-11-03 11:25:00|14235.7|14230.7|14238.1|14233.1|14239|14234|14234.2|14230.6|311
1667475000000|2022-11-03 11:30:00|14238.2|14233.2|14236.6|14231.6|14239.3|14234.3|14235.4|14230.4|328
1667475300000|2022-11-03 11:35:00|14236.7|14231.7|14237.2|14232.2|14237.9|14233.7|14235.5|14230.7|357
1667475600000|2022-11-03 11:40:00|14237.4|14232.4|14236.6|14231.6|14238|14234.2|14233.2|14229.9|289
1667475900000|2022-11-03 11:45:00|14236.7|14231.7|14234.1|14229.1|14237.8|14233.4|14234|14229|315
1667476200000|2022-11-03 11:50:00|14233.9|14228.9|14233|14228|14234.7|14229.7|14230.1|14225.9|305
1667476500000|2022-11-03 11:55:00|14232.9|14227.9|14233.1|14228.1|14233.6|14229.4|14231|14226|328
1667476800000|2022-11-03 12:00:00|14233|14228|14229.9|14224.9|14238|14233|14229.4|14224.4|636
1667477100000|2022-11-03 12:05:00|14230|14225|14225|14220|14231.3|14226.3|14219.6|14215.9|592
1667477400000|2022-11-03 12:10:00|14225.1|14220.1|14225.7|14220.7|14230|14225.3|14224.8|14219.8|498
1667477700000|2022-11-03 12:15:00|14225.5|14220.5|14223.5|14218.5|14226.3|14221.3|14221.6|14216.6|496
1667478000000|2022-11-03 12:20:00|14223.6|14218.6|14225.6|14220.6|14228.8|14223.8|14223.6|14218.6|525
1667478300000|2022-11-03 12:25:00|14225.5|14220.5|14227.1|14222.1|14228.3|14223.3|14225.4|14220.4|333
1667478600000|2022-11-03 12:30:00|14227.5|14222.5|14231.3|14226.3|14232.6|14227.6|14225|14219.6|528
1667478900000|2022-11-03 12:35:00|14231.4|14226.4|14237.8|14232.8|14239.8|14234.8|14229.2|14224.2|574
1667479200000|2022-11-03 12:40:00|14237.7|14232.7|14236.2|14231.2|14239.2|14234.2|14232.3|14227.3|554
1667479500000|2022-11-03 12:45:00|14236.1|14231.1|14238.9|14233.9|14241.5|14237.7|14236.1|14231.1|456
1667479800000|2022-11-03 12:50:00|14239|14234|14237.8|14232.8|14239.1|14234.1|14231.4|14226.4|568
1667480100000|2022-11-03 12:55:00|14237.6|14232.6|14241.2|14236.2|14241.5|14236.5|14235|14230|521
1667480400000|2022-11-03 13:00:00|14241.3|14236.3|14241.4|14236.4|14246.5|14242.9|14239.9|14234.9|486
1667480700000|2022-11-03 13:05:00|14241.3|14236.3|14233|14228|14243.7|14238.7|14230.8|14226.9|500
1667481000000|2022-11-03 13:10:00|14233.1|14228.1|14231.6|14226.6|14233.1|14228.8|14226.9|14221.9|395
1667481300000|2022-11-03 13:15:00|14231.5|14226.5|14237.2|14232.2|14237.4|14232.4|14230.6|14225.6|361
1667481600000|2022-11-03 13:20:00|14237.5|14232.5|14230.1|14225.1|14239.3|14234.3|14229.4|14224.4|417
1667481900000|2022-11-03 13:25:00|14230|14225|14226.8|14221.8|14231|14226|14224.6|14219.6|495
1667482200000|2022-11-03 13:30:00|14226.6|14221.6|14225.4|14220.4|14231|14226|14223.3|14218.3|597
1667482500000|2022-11-03 13:35:00|14225.5|14220.5|14231.3|14226.3|14235|14230|14224.7|14219.7|526
1667482800000|2022-11-03 13:40:00|14231.2|14226.2|14229.5|14224.5|14231.2|14226.2|14222|14217|557
1667483100000|2022-11-03 13:45:00|14229.6|14224.6|14229|14224|14237|14232|14223.4|14218.4|699
1667483400000|2022-11-03 13:50:00|14229.6|14224.6|14226.2|14224.2|14230.7|14225.7|14224.4|14219.5|624
1667483700000|2022-11-03 13:55:00|14227.5|14222.5|14228.6|14223.6|14229.8|14224.8|14223.6|14218.6|451
1667484000000|2022-11-03 14:00:00|14229.4|14222.3|14216.7|14211.7|14232.3|14227.3|14215.1|14210.1|684
1667484300000|2022-11-03 14:05:00|14216.8|14211.8|14225.2|14220.2|14225.7|14220.7|14216.8|14211.8|654
1667484600000|2022-11-03 14:10:00|14225.4|14220.4|14213|14208|14226.6|14221.6|14211.9|14206.9|599
1667484900000|2022-11-03 14:15:00|14212.9|14207.9|14216.4|14211.4|14219.8|14214.8|14212.5|14207.5|556
1667485200000|2022-11-03 14:20:00|14216.3|14211.3|14207.5|14202.5|14216.6|14211.6|14205.1|14201.3|564
1667485500000|2022-11-03 14:25:00|14207.3|14202.3|14198|14193|14207.8|14202.8|14195.4|14191.2|543
1667485800000|2022-11-03 14:30:00|14198.1|14193.1|14209.3|14204.3|14209.8|14204.8|14197.8|14192.8|483
1667486100000|2022-11-03 14:35:00|14209.2|14204.2|14206.4|14201.4|14209.3|14205.8|14202.4|14197.4|517
1667486400000|2022-11-03 14:40:00|14206.5|14201.5|14200.3|14195.3|14206.7|14201.7|14197.2|14193.3|445
1667486700000|2022-11-03 14:45:00|14200.4|14195.4|14194.9|14189.9|14200.8|14195.8|14194.5|14189.5|461
1667487000000|2022-11-03 14:50:00|14194.8|14189.8|14198.8|14193.8|14198.8|14193.8|14189.6|14185.2|495
1667487300000|2022-11-03 14:55:00|14198.7|14193.7|14196.9|14191.9|14200.3|14196.8|14195.3|14190.3|450
1667487600000|2022-11-03 15:00:00|14196.8|14191.8|14200|14195|14201.2|14197.1|14196.4|14191.4|440
1667487900000|2022-11-03 15:05:00|14200.1|14195.1|14199.6|14197.6|14205.9|14200.9|14199.3|14194.3|451
1667488200000|2022-11-03 15:10:00|14199.7|14197.7|14205|14200|14205.1|14200.1|14195.8|14192|422
1667488500000|2022-11-03 15:15:00|14204.9|14199.9|14203.5|14198.5|14207.3|14202.9|14202.8|14197.8|412
1667488800000|2022-11-03 15:20:00|14203.7|14198.7|14205.1|14200.1|14205.7|14201.8|14198.2|14193.2|494
1667489100000|2022-11-03 15:25:00|14205.2|14200.2|14209.2|14204.2|14209.4|14205.7|14203.9|14199.6|397
1667489400000|2022-11-03 15:30:00|14209.5|14204.5|14214.8|14209.8|14216.1|14212.7|14206.6|14202.9|429
1667489700000|2022-11-03 15:35:00|14214.7|14209.7|14208.2|14203.2|14215.6|14211.4|14206.8|14203.1|408
1667490000000|2022-11-03 15:40:00|14208.1|14203.1|14213.7|14208.7|14213.9|14209.6|14208|14203|376
1667490300000|2022-11-03 15:45:00|14213.8|14208.8|14214.2|14209.2|14215.7|14211.5|14209.3|14205.3|452
1667490600000|2022-11-03 15:50:00|14214.3|14209.3|14221.4|14216.4|14221.9|14218.4|14213.2|14209.3|472
1667490900000|2022-11-03 15:55:00|14221.5|14216.5|14222.6|14217.6|14224.1|14220.7|14218.6|14214.6|421
1667491200000|2022-11-03 16:00:00|14221.1|14219.1|14217.3|14212.3|14225.2|14220.7|14215.4|14211.7|451
1667491500000|2022-11-03 16:05:00|14217.4|14212.4|14218.5|14213.5|14221.6|14218.1|14215.9|14211.9|417
1667491800000|2022-11-03 16:10:00|14218.6|14213.6|14216.1|14211.1|14219.5|14214.5|14213.4|14208.4|377
1667492100000|2022-11-03 16:15:00|14216.2|14211.2|14212.9|14207.9|14216.5|14211.5|14211|14206|350
1667492400000|2022-11-03 16:20:00|14213.1|14208.1|14217.2|14212.2|14218.2|14213.2|14213.1|14208.1|385
1667492700000|2022-11-03 16:25:00|14217.1|14212.1|14220.5|14215.5|14221|14216|14217.1|14212.1|369
1667493000000|2022-11-03 16:30:00|14220.7|14215.7|14221.9|14216.9|14222.7|14219.1|14218.4|14214|291
1667493300000|2022-11-03 16:35:00|14222|14217|14227.6|14222.6|14228|14223|14222|14217|292
1667493600000|2022-11-03 16:40:00|14227.5|14222.5|14224.3|14219.3|14227.8|14222.8|14223|14218.9|284
1667493900000|2022-11-03 16:45:00|14224.4|14219.4|14223.3|14218.3|14225.5|14220.5|14221.8|14216.8|233
1667494200000|2022-11-03 16:50:00|14223.2|14218.2|14218.8|14213.8|14223.3|14218.3|14217.2|14212.5|276
1667494500000|2022-11-03 16:55:00|14218.6|14213.6|14221.2|14216.2|14223.1|14218.1|14216.8|14213.2|313
1667494800000|2022-11-03 17:00:00|14221.1|14216.1|14219.8|14214.8|14221.3|14217.2|14217.1|14212.7|371
1667495100000|2022-11-03 17:05:00|14219.9|14214.9|14221.1|14216.1|14223.5|14218.5|14219.6|14214.6|342
1667495400000|2022-11-03 17:10:00|14221.2|14216.2|14221|14216|14223.2|14218.2|14219.6|14214.8|260
1667495700000|2022-11-03 17:15:00|14221.1|14216.1|14219.5|14214.5|14221.1|14216.1|14217.1|14212.1|258
1667496000000|2022-11-03 17:20:00|14219.4|14214.4|14222.2|14217.2|14222.5|14217.5|14218.6|14213.9|262
1667496300000|2022-11-03 17:25:00|14222.1|14217.1|14223.1|14218.1|14224.7|14219.7|14220.2|14216.8|262
1667496600000|2022-11-03 17:30:00|14223|14218|14223.1|14218.1|14223.5|14219.7|14221.2|14216.2|262
1667496900000|2022-11-03 17:35:00|14223.2|14218.2|14219.9|14214.9|14223.4|14218.4|14219.6|14214.6|295
1667497200000|2022-11-03 17:40:00|14220|14215|14220.7|14215.7|14221.4|14216.4|14219.3|14214.3|287
1667497500000|2022-11-03 17:45:00|14220.8|14215.8|14218.4|14213.4|14221.5|14216.5|14216.3|14211.9|285
1667497800000|2022-11-03 17:50:00|14218.3|14213.3|14219.3|14214.3|14219.6|14214.6|14217.6|14212.6|192
1667498100000|2022-11-03 17:55:00|14219.6|14214.6|14222.1|14217.1|14222.3|14217.3|14219.1|14214.1|208
1667498400000|2022-11-03 18:00:00|14222|14217|14221.7|14216.7|14223|14218|14221|14216|261
1667498700000|2022-11-03 18:05:00|14221.2|14216.2|14219.3|14214.3|14221.2|14216.2|14217.6|14213.8|195
1667499000000|2022-11-03 18:10:00|14217.8|14215.8|14222.2|14217.2|14223|14218|14217.6|14213.9|178
1667499300000|2022-11-03 18:15:00|14222.3|14217.3|14224.6|14219.6|14225.6|14220.6|14221.4|14216.4|200
1667499600000|2022-11-03 18:20:00|14225|14220|14221.3|14216.3|14225|14220|14220.3|14215.3|227
1667499900000|2022-11-03 18:25:00|14221.2|14216.2|14220.1|14215.1|14222|14217|14219.8|14214.8|239
1667500200000|2022-11-03 18:30:00|14220|14215|14218|14213|14220.8|14215.8|14215.3|14210.3|300
1667500500000|2022-11-03 18:35:00|14218.1|14213.1|14220.4|14215.4|14221.9|14216.9|14217.2|14212.2|280
1667500800000|2022-11-03 18:40:00|14220.5|14215.5|14221.7|14216.7|14222.7|14217.7|14219.4|14214.4|266
1667501100000|2022-11-03 18:45:00|14221.8|14216.8|14218.2|14213.2|14221.8|14216.8|14217.4|14212.4|282
1667501400000|2022-11-03 18:50:00|14218.3|14213.3|14217.1|14212.1|14219.7|14214.7|14216.6|14211.6|257
1667501700000|2022-11-03 18:55:00|14217|14212|14218.8|14213.8|14219.5|14214.5|14216|14211|312
1667502000000|2022-11-03 19:00:00|14218.7|14213.7|14217.8|14212.8|14219|14214|14217.1|14212.1|337
1667502300000|2022-11-03 19:05:00|14217.6|14212.6|14216.4|14211.4|14218.2|14213.2|14215.7|14210.7|251
1667502600000|2022-11-03 19:10:00|14216.2|14211.2|14215.4|14210.4|14216.5|14211.5|14214.1|14209.1|215
1667502900000|2022-11-03 19:15:00|14215.3|14210.3|14215.3|14210.3|14215.5|14210.5|14213.6|14208.6|220
1667503200000|2022-11-03 19:20:00|14215.4|14210.4|14216.7|14211.7|14217.4|14212.4|14214.5|14209.5|268
1667503500000|2022-11-03 19:25:00|14216.6|14211.6|14215.5|14210.5|14216.8|14211.8|14215.3|14210.3|196
1667503800000|2022-11-03 19:30:00|14215.6|14210.6|14215.8|14210.8|14216.2|14211.2|14215.1|14210.1|211
1667504100000|2022-11-03 19:35:00|14215.9|14210.9|14216.4|14211.4|14217.7|14212.7|14214.9|14209.9|177
1667504400000|2022-11-03 19:40:00|14216.5|14211.5|14217.1|14212.1|14217.4|14212.4|14214.9|14209.9|176
1667504700000|2022-11-03 19:45:00|14217.2|14212.2|14215.7|14210.7|14217.6|14212.6|14214.7|14209.7|160
1667505000000|2022-11-03 19:50:00|14215.4|14210.4|14215.8|14210.8|14216.3|14211.3|14214.4|14209.4|160
1667505300000|2022-11-03 19:55:00|14216|14211|14221|14216|14223.4|14218.4|14215.8|14210.8|199
1667505600000|2022-11-03 20:00:00|14220.9|14215.9|14222.1|14217.1|14222.4|14217.4|14218.8|14213.8|184
1667505900000|2022-11-03 20:05:00|14222|14217|14222.5|14217.5|14223.4|14218.4|14221.9|14216.9|140
1667506200000|2022-11-03 20:10:00|14222.4|14217.4|14222.6|14217.6|14223.2|14218.2|14222.4|14217.4|117
1667506500000|2022-11-03 20:15:00|14222.5|14217.5|14222.3|14217.3|14223.2|14218.2|14222.3|14217.3|107
1667506800000|2022-11-03 20:20:00|14222.4|14217.4|14222.4|14217.4|14222.5|14217.5|14222.1|14217.1|75
1667507100000|2022-11-03 20:25:00|14222.2|14217.2|14222.5|14217.5|14222.8|14217.8|14222.1|14217.1|124
1667507400000|2022-11-03 20:30:00|14222.6|14217.6|14223.2|14218.2|14223.5|14218.5|14222.1|14217.1|55
1667507700000|2022-11-03 20:35:00|14223|14218|14222.7|14217.7|14223.3|14218.3|14222.6|14217.6|52
1667508000000|2022-11-03 20:40:00|14222.8|14217.8|14222.8|14217.8|14223.3|14218.3|14221.7|14216.7|75
1667508300000|2022-11-03 20:45:00|14222.1|14217.1|14221.7|14216.7|14222.5|14217.5|14221.3|14215.6|95
1667508600000|2022-11-03 20:50:00|14221.9|14216.9|14221.9|14216.9|14222.7|14217.2|14221.7|14216|45
1667508900000|2022-11-03 20:55:00|14221.7|14216.7|14221.7|14216.7|14223.6|14217.1|14221.3|14215.1|78
1667509200000|2022-11-03 21:00:00|14221.2|14216.2|14224|14208|14225.8|14216.2|14221.2|14207.8|41
1667509500000|2022-11-03 21:05:00|14223.9|14207.9|14225.6|14209.6|14226.1|14210.1|14223.5|14207.5|33
1667509800000|2022-11-03 21:10:00|14226|14210|14225.4|14209.4|14226.1|14210.1|14224.9|14208.9|13
1667510100000|2022-11-03 21:15:00|14224.8|14208.8|14225.5|14209.5|14226.3|14213.6|14224.8|14208.8|43
1667510400000|2022-11-03 21:20:00|14225.6|14209.6|14225|14209|14226.5|14213.4|14224.5|14208.7|56
1667510700000|2022-11-03 21:25:00|14226.5|14210.9|14226|14210|14227.1|14211.5|14224.8|14208.8|62
1667511000000|2022-11-03 21:30:00|14226.1|14210.9|14223.8|14210.1|14226.1|14213.8|14220.5|14209.2|117
1667511300000|2022-11-03 21:35:00|14223.2|14210.4|14221.2|14213.2|14225.9|14217.4|14220.6|14210.4|135
1667511600000|2022-11-03 21:40:00|14221.4|14212.8|14217.2|14210|14222.5|14212.8|14217|14206.8|176
1667511900000|2022-11-03 21:45:00|14217.3|14210.1|14218|14211.4|14218.2|14212.8|14217.3|14209.1|73
1667512200000|2022-11-03 21:50:00|14218.4|14210.7|14218.3|14211.1|14218.6|14212.6|14217.2|14210.3|50
1667512500000|2022-11-03 21:55:00|14218.4|14210.7|14217.9|14209.6|14218.6|14212.5|14217.3|14209.5|34
1667512800000|2022-11-03 22:00:00|14218.3|14208.3|14219.7|14204.9|14222.6|14213.4|14214.8|14202.6|241
1667513100000|2022-11-03 22:05:00|14220.1|14204.4|14218.2|14206.9|14220.3|14209.8|14215.3|14204.4|88
1667513400000|2022-11-03 22:10:00|14216.5|14208.7|14217.3|14209.5|14220.6|14210.5|14215.1|14204.4|89
1667513700000|2022-11-03 22:15:00|14217.2|14209.4|14219.6|14206.5|14221.4|14209.8|14217.2|14204.9|119
1667514000000|2022-11-03 22:20:00|14219.9|14206.7|14216.7|14210.3|14221.2|14211.1|14216.1|14205.2|102
1667514300000|2022-11-03 22:25:00|14216.1|14211.1|14218.7|14208.8|14219.3|14211.7|14216.1|14208.1|67
1667514600000|2022-11-03 22:30:00|14218.6|14209.2|14219|14214|14222.7|14214.4|14216.9|14206.7|123
1667514900000|2022-11-03 22:35:00|14219.1|14214.1|14218.5|14213.5|14219.2|14214.2|14217.4|14212.4|51
1667515200000|2022-11-03 22:40:00|14218.7|14213.7|14218.6|14213.6|14219.9|14214.9|14217.7|14212.4|44
1667515500000|2022-11-03 22:45:00|14218.7|14213.7|14216.2|14211.2|14219.2|14213.7|14216.2|14211.2|38
1667515800000|2022-11-03 22:50:00|14216.1|14211.1|14217|14212|14217.3|14212.3|14216|14211|49
1667516100000|2022-11-03 22:55:00|14217.1|14212.1|14216.9|14211.9|14217.3|14212.3|14216.8|14211.8|39
1667516400000|2022-11-03 23:00:00|14217.1|14212.1|14218.6|14213.6|14219.4|14214.4|14216.8|14211.8|77
1667516700000|2022-11-03 23:05:00|14218.8|14213.8|14218.8|14213.8|14219.2|14214.2|14218.6|14213.6|51
1667517000000|2022-11-03 23:10:00|14218.9|14213.9|14219.8|14214.8|14220.2|14215.2|14218.9|14213.9|88
1667517300000|2022-11-03 23:15:00|14219.9|14214.9|14220|14215|14220|14215|14219.5|14214.5|75
1667517600000|2022-11-03 23:20:00|14219.9|14214.9|14219.8|14214.8|14220.2|14215.2|14219.4|14214.4|84
1667517900000|2022-11-03 23:25:00|14219.7|14214.7|14220.4|14215.4|14223.1|14218.1|14219.5|14214.5|107
1667518200000|2022-11-03 23:30:00|14220.5|14215.5|14222.5|14217.5|14223|14218|14220.4|14215.4|65
1667518500000|2022-11-03 23:35:00|14222.6|14217.6|14224.1|14219.1|14225.9|14220.9|14222.4|14217.4|80
1667518800000|2022-11-03 23:40:00|14224|14219|14220.3|14215.3|14224.2|14219.2|14219.8|14214.8|96
1667519100000|2022-11-03 23:45:00|14220.4|14215.4|14221.9|14216.9|14222.9|14217.9|14220.3|14215.3|48
1667519400000|2022-11-03 23:50:00|14222.5|14217.5|14219.6|14214.6|14222.7|14217.7|14219.4|14214.4|95
1667519700000|2022-11-03 23:55:00|14219.5|14214.5|14221.6|14216.6|14222.4|14217.4|14219.5|14214.5|137
1667520000000|2022-11-04 00:00:00|14221.3|14216.3|14219|14214|14222.9|14217.9|14218.5|14213.5|269
1667520300000|2022-11-04 00:05:00|14218.9|14213.9|14212.9|14207.9|14219|14214|14209.3|14205.3|335
1667520600000|2022-11-04 00:10:00|14213|14208|14213|14208|14213.9|14208.9|14211.1|14206.1|262
1667520900000|2022-11-04 00:15:00|14212.9|14207.9|14212.8|14207.8|14216.6|14211.6|14210.5|14205.5|280
1667521200000|2022-11-04 00:20:00|14212.7|14207.7|14211|14206|14213.8|14208.8|14209.4|14205.8|216
1667521500000|2022-11-04 00:25:00|14211.1|14206.1|14212.3|14207.3|14214.1|14209.1|14210.1|14205.7|189
1667521800000|2022-11-04 00:30:00|14212.2|14207.2|14211.9|14206.9|14213.8|14208.8|14210.7|14205.7|156
1667522100000|2022-11-04 00:35:00|14211.8|14206.8|14213.5|14208.5|14213.9|14208.9|14211.3|14206.3|194
1667522400000|2022-11-04 00:40:00|14213.2|14208.2|14210.9|14205.9|14213.6|14208.6|14210|14205|192
1667522700000|2022-11-04 00:45:00|14211|14206|14212.9|14207.9|14213|14208|14207.9|14202.9|254
1667523000000|2022-11-04 00:50:00|14213|14208|14218.2|14216.2|14219.8|14216.3|14212.6|14207.6|211
1667523300000|2022-11-04 00:55:00|14219.7|14214.7|14216.9|14211.9|14220.2|14216.7|14215.9|14211.7|199
1667523600000|2022-11-04 01:00:00|14216.8|14211.8|14213.2|14208.2|14217.5|14213.9|14211.1|14207.2|217
1667523900000|2022-11-04 01:05:00|14213.3|14208.3|14214.1|14209.1|14215.2|14211.7|14211.8|14208.1|188
1667524200000|2022-11-04 01:10:00|14214.3|14209.3|14213.4|14208.4|14215|14211.4|14211|14207.5|272
1667524500000|2022-11-04 01:15:00|14213.3|14208.3|14209|14204|14214|14209|14208.4|14203.5|376
1667524800000|2022-11-04 01:20:00|14209.1|14204.1|14214.3|14209.3|14214.9|14211.4|14207.5|14203.1|288
1667525100000|2022-11-04 01:25:00|14214.4|14209.4|14212.9|14207.9|14217.1|14214|14212.8|14207.8|283
1667525400000|2022-11-04 01:30:00|14212.7|14207.7|14211.1|14206.1|14212.9|14209.1|14207.9|14202.9|318
1667525700000|2022-11-04 01:35:00|14211|14206|14200.7|14195.7|14211.2|14206.2|14200.3|14195.3|391
1667526000000|2022-11-04 01:40:00|14200.6|14195.6|14197.7|14192.7|14201.3|14196.3|14196.4|14192|275
1667526300000|2022-11-04 01:45:00|14197.8|14192.8|14193.3|14188.3|14199|14194.4|14191.3|14187.7|300
1667526600000|2022-11-04 01:50:00|14193.2|14188.2|14195.6|14190.6|14197.9|14194|14191.2|14187.6|231
1667526900000|2022-11-04 01:55:00|14195.5|14190.5|14195.7|14190.7|14198.7|14194.2|14194.1|14190.2|224
1667527200000|2022-11-04 02:00:00|14195.6|14190.6|14200.6|14198.6|14203.2|14199.7|14194.5|14189.9|267
1667527500000|2022-11-04 02:05:00|14202|14197|14201.4|14196.4|14202.7|14199.3|14199|14195.3|187
1667527800000|2022-11-04 02:10:00|14201.3|14196.3|14194.9|14192.9|14201.4|14197.4|14194.5|14191|179
1667528100000|2022-11-04 02:15:00|14194.8|14192.8|14196.4|14191.4|14196.6|14193.2|14192.9|14189.4|240
1667528400000|2022-11-04 02:20:00|14196.5|14191.5|14191.9|14189.9|14196.7|14193.1|14191.1|14188|147
1667528700000|2022-11-04 02:25:00|14191.8|14189.8|14192.6|14190.6|14194.1|14190.7|14190.2|14187.3|160
1667529000000|2022-11-04 02:30:00|14192.7|14190.7|14189.3|14187.3|14193.4|14190.7|14188.2|14185.1|211
1667529300000|2022-11-04 02:35:00|14189.4|14187.4|14190|14188|14192|14188.5|14188.9|14185.2|166
1667529600000|2022-11-04 02:40:00|14189.9|14187.9|14187.1|14185.1|14191.7|14188.1|14186.8|14183.1|162
1667529900000|2022-11-04 02:45:00|14187.2|14185.2|14189.4|14187.4|14191|14187.5|14186.5|14183.2|172
1667530200000|2022-11-04 02:50:00|14189.5|14187.5|14186|14181|14191.8|14188.2|14184.4|14180.4|255
1667530500000|2022-11-04 02:55:00|14186.1|14181.1|14184.8|14182.8|14188.2|14184.9|14183.8|14180.3|213
1667530800000|2022-11-04 03:00:00|14184.9|14182.9|14182.3|14177.3|14187.6|14184|14180.6|14176.2|255
1667531100000|2022-11-04 03:05:00|14182.5|14177.5|14177.6|14175.6|14182.9|14179.5|14177.5|14174.2|228
1667531400000|2022-11-04 03:10:00|14177.5|14175.5|14176.5|14171.5|14179|14175.6|14173.5|14170.1|258
1667531700000|2022-11-04 03:15:00|14176.4|14171.4|14176.2|14174.2|14177.9|14174.4|14173.1|14169.8|222
1667532000000|2022-11-04 03:20:00|14176.1|14174.1|14175.6|14173.6|14178.1|14174.8|14175.1|14171.7|178
1667532300000|2022-11-04 03:25:00|14175.7|14173.7|14175.7|14170.7|14177.9|14174.5|14173.4|14170|199
1667532600000|2022-11-04 03:30:00|14175.8|14170.8|14175.7|14173.7|14177.4|14174|14173.9|14170.2|200
1667532900000|2022-11-04 03:35:00|14175.8|14173.8|14176.8|14174.8|14178.4|14174.9|14174.2|14170.8|142
1667533200000|2022-11-04 03:40:00|14176.9|14174.9|14177.5|14172.5|14178.2|14174.9|14175|14171.6|156
1667533500000|2022-11-04 03:45:00|14177.6|14172.6|14176.1|14171.1|14177.9|14173.4|14174.3|14170.8|119
1667533800000|2022-11-04 03:50:00|14176|14171|14174|14172|14176|14172.5|14173.6|14170.3|131
1667534100000|2022-11-04 03:55:00|14174.1|14172.1|14173.4|14168.4|14175.8|14172.1|14171.4|14167.9|120
1667534400000|2022-11-04 04:00:00|14173.3|14168.3|14176.3|14174.3|14177.9|14174.4|14171.9|14168.3|138
1667534700000|2022-11-04 04:05:00|14176.4|14174.4|14175.7|14170.7|14178|14174.5|14173.8|14170.3|141
1667535000000|2022-11-04 04:10:00|14175.8|14170.8|14169.3|14164.3|14175.8|14172.4|14166.5|14163.1|238
1667535300000|2022-11-04 04:15:00|14169.4|14164.4|14164.5|14162.5|14171.4|14166.7|14164.5|14161.1|236
1667535600000|2022-11-04 04:20:00|14166.1|14161.1|14165.6|14163.6|14167.9|14164.1|14164.1|14160.6|192
1667535900000|2022-11-04 04:25:00|14165.7|14163.7|14168.5|14163.5|14168.7|14164.9|14165.6|14162.1|156
1667536200000|2022-11-04 04:30:00|14168.6|14163.6|14159.6|14157.6|14168.7|14165.1|14159.4|14156|213
1667536500000|2022-11-04 04:35:00|14159.5|14157.5|14162.8|14157.8|14163.7|14160|14157.3|14153.7|322
1667536800000|2022-11-04 04:40:00|14162.6|14157.6|14159|14157|14162.7|14158.9|14157.2|14153.8|298
1667537100000|2022-11-04 04:45:00|14160.7|14155.7|14153.2|14148.2|14161.7|14157.8|14152.2|14147.7|253
1667537400000|2022-11-04 04:50:00|14153.3|14148.3|14153.3|14148.3|14153.3|14149.7|14146.5|14141.5|495
1667537700000|2022-11-04 04:55:00|14153.2|14148.2|14154.3|14149.3|14155.8|14150.8|14152|14147|325
1667538000000|2022-11-04 05:00:00|14154.4|14149.4|14151.4|14146.4|14154.5|14149.5|14149.6|14144.6|368
1667538300000|2022-11-04 05:05:00|14151.3|14146.3|14148.1|14143.1|14151.6|14146.7|14146|14142.3|233
1667538600000|2022-11-04 05:10:00|14149.1|14144.1|14149.1|14144.1|14149.5|14145.9|14144.2|14140.7|334
1667538900000|2022-11-04 05:15:00|14149.2|14144.2|14147.2|14145.2|14149.2|14145.5|14145.1|14141.4|297
1667539200000|2022-11-04 05:20:00|14147.3|14145.3|14157.3|14152.3|14157.9|14152.9|14147.3|14143.8|278
1667539500000|2022-11-04 05:25:00|14156.7|14151.7|14156.3|14151.3|14159.8|14155.8|14155.1|14150.5|325
1667539800000|2022-11-04 05:30:00|14156.2|14151.2|14159.6|14154.6|14159.6|14154.6|14153.8|14150|313
1667540100000|2022-11-04 05:35:00|14159.3|14154.3|14157.8|14152.8|14159.9|14154.9|14157.2|14152.2|247
1667540400000|2022-11-04 05:40:00|14157.5|14152.5|14160.8|14155.8|14161.1|14156.1|14157.4|14152.4|250
1667540700000|2022-11-04 05:45:00|14160.9|14155.9|14160.8|14155.8|14163.1|14159.6|14159.6|14154.6|275
1667541000000|2022-11-04 05:50:00|14160.9|14155.9|14161.3|14156.3|14165.4|14160.4|14160.7|14155.7|343
1667541300000|2022-11-04 05:55:00|14161.5|14156.5|14162.5|14157.5|14162.7|14158|14158.3|14154.7|323
1667541600000|2022-11-04 06:00:00|14162.7|14157.7|14157.1|14155.1|14163.6|14160|14157.1|14153.4|289
1667541900000|2022-11-04 06:05:00|14157|14155|14160.5|14155.5|14162.3|14157.3|14155.4|14151.3|305
1667542200000|2022-11-04 06:10:00|14160.7|14155.7|14161.3|14156.3|14163.4|14159.6|14158.6|14155|208
1667542500000|2022-11-04 06:15:00|14159.4|14157.4|14162.7|14157.7|14162.9|14158.6|14156.7|14153.1|294
1667542800000|2022-11-04 06:20:00|14162.8|14157.8|14161.6|14159.6|14164|14160.5|14160.5|14157.3|253
1667543100000|2022-11-04 06:25:00|14163.2|14158.2|14160.6|14158.6|14163.2|14159.4|14158.6|14155.2|201
1667543400000|2022-11-04 06:30:00|14162.5|14157.5|14149.8|14144.8|14166.9|14163.2|14124.8|14109.4|458
1667543700000|2022-11-04 06:35:00|14150|14145|14156.7|14151.7|14157.2|14152.2|14144.2|14139.2|562
1667544000000|2022-11-04 06:40:00|14156.4|14151.4|14156.4|14151.4|14156.8|14151.8|14151.3|14146.3|468
1667544300000|2022-11-04 06:45:00|14156.3|14151.3|14158|14153|14159.1|14154.1|14153.3|14148.3|344
1667544600000|2022-11-04 06:50:00|14158.4|14153.4|14156.6|14151.6|14161.1|14157.6|14154.7|14150.8|323
1667544900000|2022-11-04 06:55:00|14156.7|14151.7|14160.8|14155.8|14161.3|14156.3|14155.9|14151.4|314
1667545200000|2022-11-04 07:00:00|14161.5|14156.5|14157.5|14152.5|14163.3|14158.3|14155.8|14151.6|375
1667545500000|2022-11-04 07:05:00|14157.7|14152.7|14163.5|14158.5|14164.3|14159.3|14156.8|14151.8|390
1667545800000|2022-11-04 07:10:00|14163.3|14158.3|14168.1|14163.1|14169.6|14165.2|14162.9|14157.9|429
1667546100000|2022-11-04 07:15:00|14168|14163|14171.1|14166.1|14172|14167|14165.1|14161.7|326
1667546400000|2022-11-04 07:20:00|14171.2|14166.2|14168.3|14163.3|14171.6|14166.6|14164.7|14161.4|355
1667546700000|2022-11-04 07:25:00|14168.2|14163.2|14171.9|14166.9|14173.7|14168.7|14166.8|14162|379
1667547000000|2022-11-04 07:30:00|14172|14167|14169.2|14164.2|14173.7|14168.7|14169.1|14164.1|354
1667547300000|2022-11-04 07:35:00|14169.1|14164.1|14177.9|14172.9|14178|14173|14162.7|14158.4|468
1667547600000|2022-11-04 07:40:00|14177.7|14172.7|14178.7|14173.7|14179.8|14176|14173.8|14169.9|376
1667547900000|2022-11-04 07:45:00|14178.8|14173.8|14182.5|14177.5|14182.5|14179.2|14176.8|14172.9|311
1667548200000|2022-11-04 07:50:00|14182.7|14177.7|14180.5|14175.5|14183.2|14179.3|14177.4|14173.8|386
1667548500000|2022-11-04 07:55:00|14180.4|14175.4|14178.8|14173.8|14180.7|14176.6|14175.1|14171.5|342
1667548800000|2022-11-04 08:00:00|14178.7|14173.7|14163.5|14158.5|14178.8|14173.8|14163.2|14158.2|514
1667549100000|2022-11-04 08:05:00|14163.8|14158.8|14158.2|14153.2|14164|14159.4|14157.2|14153.1|459
1667549400000|2022-11-04 08:10:00|14157.7|14152.7|14156.3|14151.3|14159.9|14155.9|14155.9|14151|469
1667549700000|2022-11-04 08:15:00|14156.4|14151.4|14160.2|14155.2|14160.3|14156.8|14156|14151|333
1667550000000|2022-11-04 08:20:00|14160.1|14155.1|14165.8|14160.8|14165.9|14160.9|14158.7|14155|354
1667550300000|2022-11-04 08:25:00|14165.7|14160.7|14166.8|14161.8|14168|14163.3|14163.2|14159.8|342
1667550600000|2022-11-04 08:30:00|14166.2|14161.2|14168.1|14163.1|14170.1|14166.7|14164.4|14160.9|329
1667550900000|2022-11-04 08:35:00|14168.2|14163.2|14166.7|14161.7|14168.2|14163.8|14162.8|14158.9|319
1667551200000|2022-11-04 08:40:00|14166.6|14161.6|14164.3|14159.3|14167.3|14163.7|14160|14156.6|304
1667551500000|2022-11-04 08:45:00|14164.4|14159.4|14166.4|14161.4|14166.8|14163.3|14160.3|14156.9|313
1667551800000|2022-11-04 08:50:00|14166.3|14161.3|14166.3|14161.3|14167.4|14163.8|14163.6|14159.7|284
1667552100000|2022-11-04 08:55:00|14166.2|14161.2|14160.4|14158.4|14166.3|14162.9|14158.2|14154.7|284
1667552400000|2022-11-04 09:00:00|14160.3|14158.3|14160.6|14155.6|14161.2|14158.3|14156.6|14153.1|408
1667552700000|2022-11-04 09:05:00|14160.7|14155.7|14164.4|14159.4|14165|14161.3|14158.1|14154.6|313
1667553000000|2022-11-04 09:10:00|14164.5|14159.5|14161.4|14159.4|14165.6|14162.1|14161.1|14157.8|303
1667553300000|2022-11-04 09:15:00|14161.5|14159.5|14152.8|14147.8|14163.1|14159.9|14151.4|14147.8|473
1667553600000|2022-11-04 09:20:00|14152.9|14147.9|14155.2|14150.2|14158.3|14154.8|14151.2|14147.8|426
1667553900000|2022-11-04 09:25:00|14155|14150|14155.4|14150.4|14156.6|14151.6|14151.1|14146.4|312
1667554200000|2022-11-04 09:30:00|14155.3|14150.3|14152.9|14147.9|14155.7|14151.4|14149.7|14146.6|357
1667554500000|2022-11-04 09:35:00|14153|14148|14152.3|14147.3|14154.1|14150.2|14150.2|14146.3|312
1667554800000|2022-11-04 09:40:00|14152.4|14147.4|14154.1|14152.1|14159|14155.2|14150.5|14146.7|322
1667555100000|2022-11-04 09:45:00|14154.8|14152.8|14157.4|14152.4|14159.9|14156.5|14154.8|14151.4|342
1667555400000|2022-11-04 09:50:00|14156|14154|14159.4|14154.4|14159.8|14156.2|14156|14151.5|315
1667555700000|2022-11-04 09:55:00|14159.1|14154.1|14160.1|14155.1|14160.3|14156.7|14156.7|14151.7|355
1667556000000|2022-11-04 10:00:00|14160.4|14155.4|14160.8|14155.8|14163.8|14160|14159.4|14155.4|314
1667556300000|2022-11-04 10:05:00|14160.9|14155.9|14164.1|14159.1|14165.7|14160.7|14160.7|14155.7|317
1667556600000|2022-11-04 10:10:00|14164.2|14159.2|14165.2|14160.2|14165.7|14162|14159.5|14155.9|321
1667556900000|2022-11-04 10:15:00|14165.3|14160.3|14162.4|14157.4|14165.7|14160.9|14161.1|14157.4|220
1667557200000|2022-11-04 10:20:00|14162.5|14157.5|14159.9|14154.9|14162.7|14159.2|14157.9|14154.4|203
1667557500000|2022-11-04 10:25:00|14160.3|14155.3|14159.3|14154.3|14161.8|14158|14156.8|14152.5|258
1667557800000|2022-11-04 10:30:00|14159.2|14154.2|14155|14150|14159.3|14154.7|14153.3|14149.6|252
1667558100000|2022-11-04 10:35:00|14155.1|14150.1|14147.7|14142.7|14155.6|14150.6|14146.4|14142.3|318
1667558400000|2022-11-04 10:40:00|14148|14143|14147.3|14145.3|14149.6|14146|14146.9|14142.2|278
1667558700000|2022-11-04 10:45:00|14147.2|14145.2|14147|14142|14149.2|14146.3|14146.4|14141.4|246
1667559000000|2022-11-04 10:50:00|14146.9|14141.9|14145.6|14140.6|14147|14142.4|14142.7|14139|272
1667559300000|2022-11-04 10:55:00|14145.7|14140.7|14146.5|14141.5|14147.7|14142.7|14145.2|14140.2|253
1667559600000|2022-11-04 11:00:00|14146.6|14141.6|14142.6|14137.6|14147.9|14144.6|14138.7|14135.2|321
1667559900000|2022-11-04 11:05:00|14142.5|14137.5|14141.3|14136.3|14144.8|14139.8|14134.4|14129.4|354
1667560200000|2022-11-04 11:10:00|14141.1|14136.1|14132.8|14127.8|14148.1|14143.1|14128.3|14123.3|749
1667560500000|2022-11-04 11:15:00|14133.1|14128.1|14134.5|14129.5|14136.6|14131.6|14131.4|14127.3|453
1667560800000|2022-11-04 11:20:00|14134.6|14129.6|14140.9|14135.9|14142.2|14138.3|14132.8|14127.8|442
1667561100000|2022-11-04 11:25:00|14140.8|14135.8|14137.2|14132.2|14142.2|14137.4|14137.1|14132.1|437
1667561400000|2022-11-04 11:30:00|14137.3|14132.3|14137.3|14132.3|14140|14135|14133.7|14129|352
1667561700000|2022-11-04 11:35:00|14137.2|14132.2|14139.5|14134.5|14142|14137|14137.2|14132.2|360
1667562000000|2022-11-04 11:40:00|14139.6|14134.6|14142.7|14137.7|14144.1|14139.1|14139.1|14134.1|405
1667562300000|2022-11-04 11:45:00|14142.5|14137.5|14141.9|14136.9|14144.2|14140.4|14139.7|14135.2|371
1667562600000|2022-11-04 11:50:00|14140.4|14138.4|14136.2|14131.2|14143.6|14139.6|14135.6|14131.2|301
1667562900000|2022-11-04 11:55:00|14136.3|14131.3|14131|14129|14137.4|14132.4|14130|14126.1|360
1667563200000|2022-11-04 12:00:00|14130.9|14128.9|14137.5|14132.5|14137.9|14132.9|14130.6|14127.1|395
1667563500000|2022-11-04 12:05:00|14137.6|14132.6|14135.8|14130.8|14138.4|14133.4|14132.5|14128.6|359
1667563800000|2022-11-04 12:10:00|14135.9|14130.9|14139.9|14134.9|14140.9|14135.9|14135.5|14130.5|414
1667564100000|2022-11-04 12:15:00|14140|14135|14142|14137|14142.1|14137.1|14137.9|14132.9|401
1667564400000|2022-11-04 12:20:00|14143.3|14138.3|14148.8|14143.8|14148.8|14143.8|14141.5|14136.5|381
1667564700000|2022-11-04 12:25:00|14148.6|14143.6|14163.3|14147.3|14163.7|14147.7|14130.4|14114.4|319
1667565000000|2022-11-04 12:30:00|14161.9|14145.9|14147.1|14142.1|14171.6|14158.4|14140.1|14133.9|728
1667565300000|2022-11-04 12:35:00|14146.3|14141.3|14128.2|14123.2|14146.3|14141.3|14111.1|14106.3|733
1667565600000|2022-11-04 12:40:00|14127.9|14122.9|14122|14117|14138.8|14133.8|14120.6|14115.6|677
1667565900000|2022-11-04 12:45:00|14121.8|14116.8|14113.7|14108.7|14123.2|14118.2|14104.9|14099.9|616
1667566200000|2022-11-04 12:50:00|14113.5|14108.5|14105.2|14100.2|14115.3|14110.3|14105.2|14100.2|615
1667566500000|2022-11-04 12:55:00|14104.8|14099.8|14085.9|14080.9|14109.5|14104.5|14082.9|14077.9|608
1667566800000|2022-11-04 13:00:00|14086.9|14081.9|14083.9|14078.9|14093.4|14088.4|14081.5|14076.5|640
1667567100000|2022-11-04 13:05:00|14084|14079|14080.3|14075.3|14088.5|14083.5|14075.3|14071.8|544
1667567400000|2022-11-04 13:10:00|14080.8|14075.8|14074.6|14069.6|14086.8|14081.8|14072|14067|529
1667567700000|2022-11-04 13:15:00|14074.3|14069.3|14074.5|14069.5|14077.4|14072.4|14069.3|14064.3|483
1667568000000|2022-11-04 13:20:00|14074.6|14069.6|14079.2|14074.2|14080.7|14075.7|14070.7|14065.7|417
1667568300000|2022-11-04 13:25:00|14079.4|14074.4|14075.3|14070.3|14081.1|14076.1|14072.6|14067.6|408
1667568600000|2022-11-04 13:30:00|14075.7|14070.7|14077.2|14072.2|14082|14077|14073.2|14068.2|532
1667568900000|2022-11-04 13:35:00|14077.5|14072.5|14083.1|14078.1|14085.4|14080.4|14073.8|14068.8|565
1667569200000|2022-11-04 13:40:00|14083.3|14078.3|14102|14097|14102.9|14097.9|14082.5|14077.5|542
1667569500000|2022-11-04 13:45:00|14101.7|14096.7|14101.8|14096.8|14103.6|14098.6|14094|14089|517
1667569800000|2022-11-04 13:50:00|14101.9|14096.9|14090.8|14085.8|14107.2|14102.2|14090.6|14085.6|528
1667570100000|2022-11-04 13:55:00|14091|14086|14082.1|14077.1|14091.1|14086.1|14080.7|14075.7|535
1667570400000|2022-11-04 14:00:00|14082.3|14077.3|14077.2|14072.2|14084|14079|14073.5|14068.5|629
1667570700000|2022-11-04 14:05:00|14077.1|14072.1|14066.9|14061.9|14079.4|14074.4|14065.9|14060.9|618
1667571000000|2022-11-04 14:10:00|14066.4|14061.4|14053.6|14048.6|14069.7|14064.7|14053.5|14048.5|640
1667571300000|2022-11-04 14:15:00|14053.3|14048.3|14054.5|14049.5|14056.6|14051.6|14045.3|14040.3|524
1667571600000|2022-11-04 14:20:00|14054.4|14049.4|14045.8|14040.8|14055.6|14050.6|14045.7|14040.7|563
1667571900000|2022-11-04 14:25:00|14045.3|14040.3|14047.9|14042.9|14047.9|14042.9|14039.5|14034.5|541
1667572200000|2022-11-04 14:30:00|14047.8|14042.8|14043.8|14038.8|14049.3|14044.3|14039.9|14034.9|605
1667572500000|2022-11-04 14:35:00|14043.7|14038.7|14042.8|14037.8|14046.1|14041.1|14040.5|14035.5|516
1667572800000|2022-11-04 14:40:00|14042.7|14037.7|14043.6|14038.6|14045.2|14040.2|14036.2|14031.2|547
1667573100000|2022-11-04 14:45:00|14043.5|14038.5|14040.9|14035.9|14044.7|14039.7|14040.3|14035.3|456
1667573400000|2022-11-04 14:50:00|14041.1|14036.1|14049.9|14044.9|14054.5|14049.5|14039.7|14034.7|522
1667573700000|2022-11-04 14:55:00|14049.8|14044.8|14047.3|14042.3|14050|14045|14043.2|14038.2|454
1667574000000|2022-11-04 15:00:00|14047.1|14042.1|14048|14043|14049.5|14044.9|14043.4|14038.4|443
1667574300000|2022-11-04 15:05:00|14047.8|14042.8|14055.9|14050.9|14060.3|14055.3|14047.8|14042.8|469
1667574600000|2022-11-04 15:10:00|14055.7|14050.7|14055.4|14050.4|14056.6|14051.6|14051.4|14046.4|477
1667574900000|2022-11-04 15:15:00|14055.5|14050.5|14063.5|14058.5|14064|14059|14055.4|14050.4|420
1667575200000|2022-11-04 15:20:00|14063.7|14058.7|14061|14056|14063.9|14058.9|14059.2|14054.2|427
1667575500000|2022-11-04 15:25:00|14060.8|14055.8|14079.2|14074.2|14079.4|14074.4|14060.5|14055.5|483
1667575800000|2022-11-04 15:30:00|14079.1|14074.1|14071|14066|14079.7|14074.7|14067.4|14062.4|551
1667576100000|2022-11-04 15:35:00|14070.9|14065.9|14076.1|14071.1|14076.1|14071.1|14066.5|14061.5|518
1667576400000|2022-11-04 15:40:00|14076|14071|14076.5|14071.5|14081.4|14077.7|14074.9|14069.9|459
1667576700000|2022-11-04 15:45:00|14076.4|14071.4|14073.4|14068.4|14078.9|14073.9|14071.7|14067.8|457
1667577000000|2022-11-04 15:50:00|14073.5|14068.5|14078.2|14073.2|14083.2|14078.2|14071.6|14066.6|491
1667577300000|2022-11-04 15:55:00|14078|14073|14075.4|14070.4|14079.2|14074.2|14074.4|14069.4|461
1667577600000|2022-11-04 16:00:00|14075.3|14070.3|14082.1|14077.1|14083.8|14078.8|14074.6|14069.6|491
1667577900000|2022-11-04 16:05:00|14082|14077|14070.7|14065.7|14082.3|14077.3|14070.6|14065.6|474
1667578200000|2022-11-04 16:10:00|14070.9|14065.9|14073|14068|14076.1|14071.1|14070.4|14065.4|453
1667578500000|2022-11-04 16:15:00|14072.9|14067.9|14064.5|14059.5|14074.5|14069.5|14063|14058.3|442
1667578800000|2022-11-04 16:20:00|14064.4|14059.4|14066.9|14061.9|14068.9|14063.9|14062.4|14057.4|392
1667579100000|2022-11-04 16:25:00|14066.8|14061.8|14062.9|14057.9|14067.9|14062.9|14061.5|14056.5|405
1667579400000|2022-11-04 16:30:00|14062.8|14057.8|14062.6|14057.6|14067.1|14062.1|14061.2|14056.2|376
1667579700000|2022-11-04 16:35:00|14062.5|14057.5|14064.8|14059.8|14065.6|14060.6|14061|14056|372
1667580000000|2022-11-04 16:40:00|14064.9|14059.9|14070.6|14065.6|14070.9|14065.9|14064.7|14059.7|426
1667580300000|2022-11-04 16:45:00|14070.5|14065.5|14071.7|14066.7|14075.2|14070.2|14068.3|14063.3|370
1667580600000|2022-11-04 16:50:00|14071.6|14066.6|14069|14064|14072.2|14067.2|14067.1|14062.1|436
1667580900000|2022-11-04 16:55:00|14069.1|14064.1|14067.5|14062.5|14070.7|14065.7|14067|14062|349
1667581200000|2022-11-04 17:00:00|14067.6|14062.6|14062.5|14057.5|14069.8|14064.8|14062.5|14057.5|442
1667581500000|2022-11-04 17:05:00|14062.6|14057.6|14064.4|14059.4|14064.9|14059.9|14061|14056|411
1667581800000|2022-11-04 17:10:00|14064.7|14059.7|14058.6|14053.6|14064.7|14059.7|14058.1|14053.1|467
1667582100000|2022-11-04 17:15:00|14058.4|14053.4|14056.7|14051.7|14062|14057|14056.5|14051.5|425
1667582400000|2022-11-04 17:20:00|14056.5|14051.5|14056.4|14051.4|14058.6|14053.6|14055|14050|426
1667582700000|2022-11-04 17:25:00|14056.2|14051.2|14059.1|14054.1|14059.7|14054.7|14054.8|14049.8|365
1667583000000|2022-11-04 17:30:00|14059.2|14054.2|14061.8|14056.8|14062.5|14057.5|14058.4|14053.4|379
1667583300000|2022-11-04 17:35:00|14062|14057|14060.5|14055.5|14062.5|14057.5|14058.3|14053.3|337
1667583600000|2022-11-04 17:40:00|14060.6|14055.6|14060.8|14055.8|14063.6|14058.6|14059.6|14054.6|313
1667583900000|2022-11-04 17:45:00|14060.9|14055.9|14059.9|14054.9|14062|14057|14058.7|14053.7|353
1667584200000|2022-11-04 17:50:00|14060|14055|14059.5|14054.5|14063.1|14058.1|14058.5|14053.5|362
1667584500000|2022-11-04 17:55:00|14059.4|14054.4|14057.9|14052.9|14060.8|14055.8|14056.5|14052.6|308
1667584800000|2022-11-04 18:00:00|14057.8|14052.8|14059.5|14054.5|14059.6|14054.6|14056.5|14051.5|377
1667585100000|2022-11-04 18:05:00|14059.7|14054.7|14062.3|14057.3|14063.2|14058.2|14059.2|14054.2|409
1667585400000|2022-11-04 18:10:00|14062.2|14057.2|14062.3|14057.3|14063.2|14058.2|14061.2|14056.2|378
1667585700000|2022-11-04 18:15:00|14062.4|14057.4|14059.2|14054.2|14063.8|14058.8|14059.1|14054.1|346
1667586000000|2022-11-04 18:20:00|14059.3|14054.3|14054.9|14049.9|14060.9|14056.4|14054.5|14049.5|309
1667586300000|2022-11-04 18:25:00|14055|14050|14050.9|14045.9|14055.9|14050.9|14049.4|14044.4|418
1667586600000|2022-11-04 18:30:00|14050.8|14045.8|14048.1|14043.1|14050.8|14045.8|14046.5|14041.5|430
1667586900000|2022-11-04 18:35:00|14048.5|14043.5|14045.8|14040.8|14048.7|14043.7|14043.3|14038.3|408
1667587200000|2022-11-04 18:40:00|14045.9|14040.9|14039.6|14034.6|14046.2|14041.2|14039.2|14034.2|401
1667587500000|2022-11-04 18:45:00|14039.5|14034.5|14043.5|14038.5|14044|14039|14039.1|14034.1|264
1667587800000|2022-11-04 18:50:00|14043.7|14038.7|14039.8|14034.8|14043.8|14038.8|14038|14033|407
1667588100000|2022-11-04 18:55:00|14039.7|14034.7|14035.7|14030.7|14039.8|14034.8|14033.4|14029.9|359
1667588400000|2022-11-04 19:00:00|14035.8|14030.8|14038.7|14033.7|14040.6|14035.6|14035.8|14030.8|373
1667588700000|2022-11-04 19:05:00|14038.6|14033.6|14033.6|14028.6|14039.7|14034.7|14033.1|14028.1|381
1667589000000|2022-11-04 19:10:00|14033.8|14028.8|14032.6|14027.6|14034|14029|14030.8|14025.8|328
1667589300000|2022-11-04 19:15:00|14032.8|14027.8|14033.5|14028.5|14033.7|14028.7|14029.8|14024.8|300
1667589600000|2022-11-04 19:20:00|14033.6|14028.6|14036|14031|14039.7|14034.7|14033.6|14028.6|400
1667589900000|2022-11-04 19:25:00|14035.8|14030.8|14036.1|14031.1|14037.6|14032.6|14035.2|14030.2|319
1667590200000|2022-11-04 19:30:00|14036.2|14031.2|14032|14027|14037.8|14032.8|14030.7|14025.7|348
1667590500000|2022-11-04 19:35:00|14031.9|14026.9|14030|14025|14033.2|14028.2|14030|14025|369
1667590800000|2022-11-04 19:40:00|14029.9|14024.9|14028.7|14023.7|14032.1|14027.1|14028.7|14023.7|310
1667591100000|2022-11-04 19:45:00|14028.8|14023.8|14027|14022|14029.7|14024.7|14025.5|14020.5|234
1667591400000|2022-11-04 19:50:00|14026.3|14021.3|14026.9|14021.9|14029.6|14024.6|14026.3|14021.3|317
1667591700000|2022-11-04 19:55:00|14026|14021|14025.7|14020.7|14027.2|14022.2|14025.2|14020.2|252
1667592000000|2022-11-04 20:00:00|14025.9|14020.9|14026.5|14021.5|14028.6|14023.6|14025.8|14020.8|252
1667592300000|2022-11-04 20:05:00|14026.6|14021.6|14025.5|14020.5|14026.7|14021.7|14025.3|14020.3|82
1667592600000|2022-11-04 20:10:00|14025.6|14020.6|14025.7|14020.7|14026.1|14021.1|14025.4|14020.4|85
1667592900000|2022-11-04 20:15:00|14025.4|14020.4|14025.3|14020.3|14025.7|14020.7|14025.1|14020.1|119
1667593200000|2022-11-04 20:20:00|14025.4|14020.4|14025.2|14020.2|14025.6|14020.6|14020.8|14015.8|246
1667593500000|2022-11-04 20:25:00|14025.1|14020.1|14027.1|14022.1|14029.7|14024.7|14024.3|14019.3|210
1667593800000|2022-11-04 20:30:00|14027.6|14022.6|14031.6|14026.6|14032.9|14027.9|14026.9|14021.9|213
1667594100000|2022-11-04 20:35:00|14031.3|14026.3|14032.5|14027.5|14033.4|14028.4|14031.1|14026.1|125
1667594400000|2022-11-04 20:40:00|14032.8|14027.8|14034.7|14029.7|14035.2|14030.2|14032.6|14027.6|102
1667594700000|2022-11-04 20:45:00|14034.4|14029.4|14036.6|14031.6|14038.1|14033.1|14033.4|14028.4|217
1667595000000|2022-11-04 20:50:00|14037|14032|14033.3|14028.3|14037.4|14032.4|14030.9|14025|105
1667595300000|2022-11-04 20:55:00|14038.5|14022.5|14063.6|14047.6|14063.6|14047.6|14029.6|14013.6|267
1667768400000|2022-11-06 21:00:00|14068.6|14051.6|14101.1|14079.1|14101.1|14079.1|14068.6|14051.6|3
1667768700000|2022-11-06 21:05:00|14098.5|14076.5|14135.9|14113.9|14135.9|14113.9|14098.5|14076.5|8
1667769000000|2022-11-06 21:10:00|14138|14116|14137.7|14115.7|14140.5|14118.5|14137.7|14115.7|5
1667769300000|2022-11-06 21:15:00|14125.6|14103.6|14113.5|14091.5|14125.6|14103.6|14113.5|14091.5|4
1667769600000|2022-11-06 21:20:00|14113.6|14091.6|14113.7|14091.7|14120.6|14098.6|14095.8|14073.8|58
1667769900000|2022-11-06 21:25:00|14113.8|14091.8|14095.8|14073.8|14121|14099|14095.8|14073.8|17
1667770200000|2022-11-06 21:30:00|14102|14080|14102.3|14080.3|14118.5|14096.5|14100.9|14078.9|65
1667770500000|2022-11-06 21:35:00|14115.1|14093.1|14115.4|14093.4|14115.5|14093.5|14102.3|14080.3|13
1667770800000|2022-11-06 21:40:00|14102.3|14080.3|14115.8|14093.8|14115.8|14093.8|14102.3|14080.3|8
1667771400000|2022-11-06 21:50:00|14115.5|14093.5|14106.8|14084.8|14115.5|14093.5|14105.9|14083.9|5
1667771700000|2022-11-06 21:55:00|14107.7|14085.7|14108.5|14086.5|14115.6|14093.6|14107.7|14085.7|6
1667772000000|2022-11-06 22:00:00|14107.7|14085.7|14122.4|14106.4|14124.4|14108.4|14102|14084.8|57
1667772300000|2022-11-06 22:05:00|14121.8|14105.8|14129.5|14113.5|14139.8|14123.8|14112.4|14096.4|75
1667772600000|2022-11-06 22:10:00|14128.3|14112.3|14109.8|14095.4|14139.6|14123.6|14107.8|14091.8|108
1667772900000|2022-11-06 22:15:00|14110.3|14096|14109.8|14096.6|14111.2|14105.1|14109.1|14095.4|29
1667773200000|2022-11-06 22:20:00|14110.1|14105.1|14109.8|14097.1|14110.1|14105.1|14109.1|14096.6|12
1667773500000|2022-11-06 22:25:00|14109.1|14097.7|14110|14105|14110.1|14105.1|14107.1|14097.1|19
1667773800000|2022-11-06 22:30:00|14110.1|14105.1|14120|14106.4|14123.3|14109.3|14108.9|14095|96
1667774100000|2022-11-06 22:35:00|14118.5|14102.5|14118.9|14106|14123|14112.7|14112|14102.5|100
1667774400000|2022-11-06 22:40:00|14119.4|14105.5|14103|14087|14123|14110.3|14094.3|14078.3|175
1667774700000|2022-11-06 22:45:00|14105.5|14089.5|14096.6|14080.6|14105.6|14089.6|14085.7|14069.7|124
1667775000000|2022-11-06 22:50:00|14095.8|14079.8|14096.5|14080.5|14096.6|14080.6|14088.4|14072.4|59
1667775300000|2022-11-06 22:55:00|14092.3|14076.3|14099|14083|14100.3|14084.3|14091.5|14075.5|66
1667775600000|2022-11-06 23:00:00|14097.4|14081.4|14109.4|14093.4|14110.6|14094.6|14096.7|14080.7|150
1667775900000|2022-11-06 23:05:00|14109.7|14093.7|14096.6|14084.1|14110.6|14094.6|14091.8|14079.9|253
1667776200000|2022-11-06 23:10:00|14096.4|14083.6|14088|14075.2|14097|14085|14083.9|14072.5|316
1667776500000|2022-11-06 23:15:00|14088.4|14076.4|14087|14078.3|14095|14084.2|14084|14074.5|272
1667776800000|2022-11-06 23:20:00|14086.9|14077.8|14079.9|14074.9|14087.4|14078.8|14077.3|14071.3|186
1667777100000|2022-11-06 23:25:00|14079.8|14074.8|14084.1|14079.1|14085.3|14080.3|14079.3|14074.3|152
1667777400000|2022-11-06 23:30:00|14084|14079|14090.8|14085.8|14092.8|14087.8|14083.1|14077.9|191
1667777700000|2022-11-06 23:35:00|14090.6|14085.6|14084.9|14079.9|14091|14086|14084.9|14078.5|135
1667778000000|2022-11-06 23:40:00|14085|14080|14084.1|14079.1|14085.6|14080.6|14082.8|14077.8|156
1667778300000|2022-11-06 23:45:00|14083.8|14078.8|14083.4|14078.4|14085.9|14080.9|14083.1|14078.1|165
1667778600000|2022-11-06 23:50:00|14083.5|14078.5|14084.9|14079.9|14085.1|14080.1|14083.3|14078.3|161
1667778900000|2022-11-06 23:55:00|14085.1|14080.1|14085.1|14080.1|14086.9|14081.9|14083.1|14078.1|246
1667779200000|2022-11-07 00:00:00|14085.2|14080.2|14081.4|14076.4|14088.7|14083.7|14081|14076|317
1667779500000|2022-11-07 00:05:00|14081.2|14076.2|14073.1|14068.1|14081.2|14076.2|14068.3|14064.6|327
1667779800000|2022-11-07 00:10:00|14072.9|14067.9|14073.8|14068.8|14076.8|14072.6|14071.7|14067.9|325
1667780100000|2022-11-07 00:15:00|14073.9|14068.9|14072.5|14067.5|14074.3|14069.3|14071.9|14066.9|245
1667780400000|2022-11-07 00:20:00|14072.4|14067.4|14076.7|14071.7|14076.9|14071.9|14069.8|14064.8|293
1667780700000|2022-11-07 00:25:00|14076.6|14071.6|14081.4|14076.4|14081.6|14076.6|14076|14071|266
1667781000000|2022-11-07 00:30:00|14081.3|14076.3|14078.2|14073.2|14084.2|14080.6|14076.9|14073.1|277
1667781300000|2022-11-07 00:35:00|14078.1|14073.1|14079.4|14074.4|14079.9|14075.9|14076.9|14072.5|215
1667781600000|2022-11-07 00:40:00|14079.5|14074.5|14077.4|14072.4|14080.1|14076.4|14074.3|14070.7|216
1667781900000|2022-11-07 00:45:00|14077.5|14072.5|14077.3|14072.3|14078.2|14073.2|14075.6|14070.6|233
1667782200000|2022-11-07 00:50:00|14077.4|14072.4|14079.8|14074.8|14081.4|14077.8|14076.3|14071.3|281
1667782500000|2022-11-07 00:55:00|14080.2|14075.2|14076.2|14074.2|14082.7|14078.4|14076.2|14072.8|199
1667782800000|2022-11-07 01:00:00|14076.4|14074.4|14080.7|14075.7|14080.7|14075.7|14076.3|14072.9|318
1667783100000|2022-11-07 01:05:00|14080.9|14075.9|14083.1|14078.1|14083.2|14079.8|14079.2|14074.2|249
1667783400000|2022-11-07 01:10:00|14083.2|14078.2|14084|14079|14084.8|14080.6|14081.7|14076.7|216
1667783700000|2022-11-07 01:15:00|14083.9|14078.9|14089.2|14084.2|14090.6|14086.4|14082.8|14078.7|329
1667784000000|2022-11-07 01:20:00|14089.3|14084.3|14088.1|14083.1|14091.2|14087.3|14087.4|14082.4|302
1667784300000|2022-11-07 01:25:00|14088|14083|14089.2|14084.2|14090.7|14086.3|14087.6|14082.6|315
1667784600000|2022-11-07 01:30:00|14089.4|14084.4|14082.6|14077.6|14090.4|14085.4|14082|14077|348
1667784900000|2022-11-07 01:35:00|14082.8|14077.8|14071.1|14066.1|14084|14079|14067.5|14062.5|477
1667785200000|2022-11-07 01:40:00|14070.9|14065.9|14076.8|14071.8|14077|14072|14068|14063|436
1667785500000|2022-11-07 01:45:00|14076.7|14071.7|14077.6|14072.6|14080|14075|14075.8|14070.8|399
1667785800000|2022-11-07 01:50:00|14077.2|14072.2|14081.7|14076.7|14081.9|14076.9|14075.4|14070.4|319
1667786100000|2022-11-07 01:55:00|14081.6|14076.6|14078.9|14073.9|14082|14078.3|14075.4|14071.5|304
1667786400000|2022-11-07 02:00:00|14079.1|14074.1|14076.9|14074.9|14079.3|14075.9|14074.8|14070.6|305
1667786700000|2022-11-07 02:05:00|14076.8|14074.8|14078.8|14073.8|14080.4|14077.1|14076.1|14072.8|275
1667787000000|2022-11-07 02:10:00|14078.7|14073.7|14081.9|14076.9|14082.7|14079.3|14076.8|14073.1|218
1667787300000|2022-11-07 02:15:00|14081.8|14076.8|14079.7|14074.7|14081.8|14077.6|14076.6|14072.9|219
1667787600000|2022-11-07 02:20:00|14079.8|14074.8|14083|14081|14084.6|14081.4|14076.8|14073.2|209
1667787900000|2022-11-07 02:25:00|14083.2|14081.2|14082.5|14077.5|14084.9|14081.6|14081.6|14076.9|262
1667788200000|2022-11-07 02:30:00|14082.7|14077.7|14078.5|14073.5|14084.1|14080.8|14076.3|14072.6|232
1667788500000|2022-11-07 02:35:00|14076.8|14074.8|14078|14073|14079.9|14075.4|14074.2|14070.7|264
1667788800000|2022-11-07 02:40:00|14077.8|14072.8|14076.7|14071.7|14077.9|14074.4|14074.4|14070.8|209
1667789100000|2022-11-07 02:45:00|14076.6|14071.6|14078.8|14076.8|14080.7|14077|14075.2|14071.6|212
1667789400000|2022-11-07 02:50:00|14078.7|14076.7|14076.6|14074.6|14080.6|14077.2|14076.6|14073.4|180
1667789700000|2022-11-07 02:55:00|14076.5|14074.5|14078.2|14073.2|14081.1|14077.6|14076.5|14073.1|254
1667790000000|2022-11-07 03:00:00|14078.3|14073.3|14081.1|14076.1|14081.4|14077.8|14075.8|14072.2|315
1667790300000|2022-11-07 03:05:00|14080.9|14075.9|14083.4|14078.4|14085.3|14081.9|14079.7|14075.9|220
1667790600000|2022-11-07 03:10:00|14081.9|14079.9|14082.4|14077.4|14083.8|14079.9|14079.9|14076|250
1667790900000|2022-11-07 03:15:00|14082.5|14077.5|14078.3|14073.3|14082.5|14077.5|14076.9|14072.7|256
1667791200000|2022-11-07 03:20:00|14078.2|14073.2|14079.9|14074.9|14081.7|14078|14078|14073|244
1667791500000|2022-11-07 03:25:00|14080|14075|14076.9|14071.9|14080.2|14076.4|14075.9|14071.9|231
1667791800000|2022-11-07 03:30:00|14077|14072|14076.7|14071.7|14079.3|14074.8|14075.2|14071.7|213
1667792100000|2022-11-07 03:35:00|14076.8|14071.8|14071|14066|14076.8|14073.3|14069.5|14065.9|248
1667792400000|2022-11-07 03:40:00|14071.1|14066.1|14069.1|14064.1|14072.2|14067.2|14067.3|14063.6|247
1667792700000|2022-11-07 03:45:00|14069.2|14064.2|14074.7|14069.7|14077|14072.3|14067|14063.6|260
1667793000000|2022-11-07 03:50:00|14074.6|14069.6|14076.9|14071.9|14078.7|14073.7|14073.1|14069.2|221
1667793300000|2022-11-07 03:55:00|14077|14072|14078.5|14076.5|14080.8|14076.8|14075.2|14071.6|252
1667793600000|2022-11-07 04:00:00|14080.3|14075.3|14079.4|14074.4|14080.9|14077.1|14078.5|14073.9|231
1667793900000|2022-11-07 04:05:00|14079.5|14074.5|14079.7|14074.7|14081|14076|14078.9|14073.9|244
1667794200000|2022-11-07 04:10:00|14079.8|14074.8|14080|14075|14081.7|14076.7|14079.2|14074.2|204
1667794500000|2022-11-07 04:15:00|14080.1|14075.1|14078|14073|14081|14076|14077.5|14072.5|201
1667794800000|2022-11-07 04:20:00|14077.9|14072.9|14073.8|14068.8|14079.2|14074.4|14073.1|14068.7|198
1667795100000|2022-11-07 04:25:00|14073.9|14068.9|14077.3|14072.3|14077.7|14072.7|14073.2|14068.2|203
1667795400000|2022-11-07 04:30:00|14077.4|14072.4|14074.4|14069.4|14077.6|14072.9|14073.8|14068.8|191
1667795700000|2022-11-07 04:35:00|14074.5|14069.5|14074.3|14069.3|14075.5|14070.5|14072.8|14067.8|194
1667796000000|2022-11-07 04:40:00|14074.4|14069.4|14073|14068|14075.4|14070.4|14072.7|14067.7|185
1667796300000|2022-11-07 04:45:00|14073.1|14068.1|14071.7|14066.7|14073.7|14068.7|14071.4|14066.4|148
1667796600000|2022-11-07 04:50:00|14071.5|14066.5|14071.8|14066.8|14072|14068|14068.4|14064.4|154
1667796900000|2022-11-07 04:55:00|14071.7|14066.7|14074.9|14069.9|14075.5|14071.6|14071.7|14066.7|151
1667797200000|2022-11-07 05:00:00|14075|14070|14070.1|14065.1|14075|14071.2|14069.7|14064.7|243
1667797500000|2022-11-07 05:05:00|14070.2|14065.2|14073|14068|14073.5|14068.5|14069.8|14064.8|210
1667797800000|2022-11-07 05:10:00|14072.9|14067.9|14074.8|14069.8|14076.7|14072|14071.7|14067.5|242
1667798100000|2022-11-07 05:15:00|14074.7|14069.7|14074.2|14069.2|14075.9|14071.4|14072.3|14068.6|182
1667798400000|2022-11-07 05:20:00|14074.3|14069.3|14070.6|14065.6|14074.6|14069.9|14070.3|14065.3|182
1667798700000|2022-11-07 05:25:00|14070.5|14065.5|14066.1|14061.1|14070.9|14065.9|14065.5|14060.9|172
1667799000000|2022-11-07 05:30:00|14066.2|14061.2|14060.4|14055.4|14066.4|14062.3|14058.5|14053.5|374
1667799300000|2022-11-07 05:35:00|14060.2|14055.2|14063.4|14058.4|14064.2|14059.2|14059.5|14054.5|217
1667799600000|2022-11-07 05:40:00|14063.3|14058.3|14061.7|14056.7|14065.2|14061.5|14061.2|14056.2|238
1667799900000|2022-11-07 05:45:00|14061.6|14056.6|14064.4|14059.4|14065.1|14062|14059.9|14056.1|195
1667800200000|2022-11-07 05:50:00|14064.5|14059.5|14068.3|14063.3|14068.9|14065.2|14062.9|14059|166
1667800500000|2022-11-07 05:55:00|14068.2|14063.2|14066.1|14061.1|14068.4|14064.7|14065.4|14060.4|251
1667800800000|2022-11-07 06:00:00|14066.2|14061.2|14064.4|14059.4|14066.7|14061.7|14063.9|14058.9|326
1667801100000|2022-11-07 06:05:00|14064.3|14059.3|14066.6|14061.6|14067.6|14062.6|14062.8|14058.8|262
1667801400000|2022-11-07 06:10:00|14066.7|14061.7|14068.7|14063.7|14069|14065.7|14066|14061|205
1667801700000|2022-11-07 06:15:00|14068.6|14063.6|14071.9|14066.9|14072|14067|14067.1|14063.2|203
1667802000000|2022-11-07 06:20:00|14071.8|14066.8|14074.7|14069.7|14075.3|14070.3|14069.5|14066.1|288
1667802300000|2022-11-07 06:25:00|14074.6|14069.6|14075.5|14070.5|14078.8|14073.8|14074.3|14069.5|332
1667802600000|2022-11-07 06:30:00|14075.6|14070.6|14077.3|14072.3|14080.9|14076.7|14075.5|14070.5|258
1667802900000|2022-11-07 06:35:00|14077.2|14072.2|14074.1|14069.1|14077.3|14072.3|14071.5|14068|289
1667803200000|2022-11-07 06:40:00|14072.7|14070.7|14073.2|14068.2|14074.1|14070.7|14070.7|14066.8|244
1667803500000|2022-11-07 06:45:00|14073.1|14068.1|14074.1|14069.1|14075.3|14071.9|14071.7|14067.8|217
1667803800000|2022-11-07 06:50:00|14074|14069|14074.7|14069.7|14074.7|14070.6|14067.6|14064.2|261
1667804100000|2022-11-07 06:55:00|14074.8|14069.8|14079.3|14074.3|14081|14076|14072.6|14067.6|353
1667804400000|2022-11-07 07:00:00|14079|14074|14081.9|14076.9|14082|14077|14075.1|14070.1|436
1667804700000|2022-11-07 07:05:00|14081.8|14076.8|14079.7|14074.7|14083.7|14078.9|14077.6|14073.8|413
1667805000000|2022-11-07 07:10:00|14079.8|14074.8|14083.8|14078.8|14084.5|14079.5|14073.7|14070.1|401
1667805300000|2022-11-07 07:15:00|14083.6|14078.6|14084.1|14079.1|14085.4|14080.8|14078.7|14074.8|356
1667805600000|2022-11-07 07:20:00|14084|14079|14085.8|14080.8|14088.1|14083.1|14081.2|14077|377
1667805900000|2022-11-07 07:25:00|14085.7|14080.7|14083.8|14078.8|14086.2|14082.7|14081.6|14077.4|317
1667806200000|2022-11-07 07:30:00|14083.6|14078.6|14090.2|14085.2|14090.4|14086.6|14080.7|14076.9|332
1667806500000|2022-11-07 07:35:00|14090.1|14085.1|14091.5|14086.5|14093.7|14089.5|14086.5|14082.8|334
1667806800000|2022-11-07 07:40:00|14091.4|14086.4|14089.5|14084.5|14091.4|14087.1|14086.4|14082.7|313
1667807100000|2022-11-07 07:45:00|14089.4|14084.4|14091.4|14086.4|14092.2|14088.7|14086.9|14082.8|339
1667807400000|2022-11-07 07:50:00|14091.3|14086.3|14091.7|14089.7|14093.3|14090.1|14088.2|14084.9|295
1667807700000|2022-11-07 07:55:00|14091.6|14089.6|14092.1|14087.1|14095.1|14091.6|14090.4|14085.4|441
1667808000000|2022-11-07 08:00:00|14092|14087|14087.4|14082.4|14094.6|14089.6|14084.6|14080.8|443
1667808300000|2022-11-07 08:05:00|14087.5|14082.5|14087.2|14082.2|14090.5|14086.2|14084.3|14080.1|416
1667808600000|2022-11-07 08:10:00|14087.1|14082.1|14077.4|14072.4|14087.3|14082.3|14076.2|14072.1|415
1667808900000|2022-11-07 08:15:00|14077.5|14072.5|14063.2|14058.2|14077.8|14072.8|14062.9|14057.9|519
1667809200000|2022-11-07 08:20:00|14063.3|14058.3|14070.4|14065.4|14070.5|14065.5|14058.9|14053.9|447
1667809500000|2022-11-07 08:25:00|14070.7|14065.7|14066.9|14061.9|14072.1|14067.1|14066.8|14061.8|407
1667809800000|2022-11-07 08:30:00|14067|14062|14059.2|14054.2|14067.2|14063|14056.3|14052.8|519
1667810100000|2022-11-07 08:35:00|14057.8|14055.8|14052.4|14050.4|14060.9|14057.1|14052.2|14048.7|295
1667810400000|2022-11-07 08:40:00|14052.3|14050.3|14054.9|14052.9|14056.4|14052.9|14052.3|14048.7|293
1667810700000|2022-11-07 08:45:00|14056.4|14051.4|14059.3|14054.3|14059.5|14054.8|14053.4|14050|329
1667811000000|2022-11-07 08:50:00|14059.2|14054.2|14050.5|14045.5|14059.2|14055.7|14048.8|14045.5|306
1667811300000|2022-11-07 08:55:00|14050.6|14045.6|14051.4|14046.4|14053.2|14048.2|14048.1|14044.6|328
1667811600000|2022-11-07 09:00:00|14051.5|14046.5|14046.2|14041.2|14051.5|14046.5|14044.1|14040.6|368
1667811900000|2022-11-07 09:05:00|14046.1|14041.1|14040.6|14035.6|14047.1|14042.7|14036|14032.5|448
1667812200000|2022-11-07 09:10:00|14040.7|14035.7|14042.4|14037.4|14046.6|14042.6|14039.8|14034.8|426
1667812500000|2022-11-07 09:15:00|14042.3|14037.3|14043.2|14038.2|14044|14039|14039.7|14035.1|409
1667812800000|2022-11-07 09:20:00|14043.1|14038.1|14044.9|14039.9|14048.2|14043.2|14042.8|14037.8|405
1667813100000|2022-11-07 09:25:00|14044.8|14039.8|14042.8|14037.8|14047.6|14042.6|14042.3|14037.3|394
1667813400000|2022-11-07 09:30:00|14042.9|14037.9|14051.3|14046.3|14051.5|14048|14042.8|14037.8|417
1667813700000|2022-11-07 09:35:00|14051.1|14046.1|14050.6|14045.6|14051.5|14046.5|14047|14043.5|346
1667814000000|2022-11-07 09:40:00|14050.5|14045.5|14048.1|14043.1|14051.7|14046.7|14047|14042.7|303
1667814300000|2022-11-07 09:45:00|14048.2|14043.2|14050.5|14045.5|14051.3|14046.8|14048.1|14043.1|290
1667814600000|2022-11-07 09:50:00|14050.6|14045.6|14049.7|14044.7|14051|14047.1|14044.1|14040.2|340
1667814900000|2022-11-07 09:55:00|14049.8|14044.8|14050.8|14045.8|14053.6|14049.7|14047.1|14043.7|332
1667815200000|2022-11-07 10:00:00|14050.7|14045.7|14047.6|14042.6|14051.9|14048.1|14047.1|14042.1|302
1667815500000|2022-11-07 10:05:00|14047.5|14042.5|14046.6|14041.6|14047.7|14043.1|14043.9|14038.9|307
1667815800000|2022-11-07 10:10:00|14046.5|14041.5|14044.5|14039.5|14048.8|14043.8|14039|14035.6|431
1667816100000|2022-11-07 10:15:00|14044.6|14039.6|14043.2|14038.2|14045.3|14040.3|14039|14034.9|339
1667816400000|2022-11-07 10:20:00|14043.1|14038.1|14039|14034|14044.1|14040.6|14037.7|14033.1|264
1667816700000|2022-11-07 10:25:00|14039.1|14034.1|14041.9|14036.9|14043.4|14039.3|14037.1|14033.5|277
1667817000000|2022-11-07 10:30:00|14041.7|14036.7|14042.1|14037.1|14043.5|14039.1|14040.3|14035.3|297
1667817300000|2022-11-07 10:35:00|14042|14037|14046.5|14041.5|14047.1|14042.1|14041.5|14036.5|275
1667817600000|2022-11-07 10:40:00|14046.3|14041.3|14040.3|14035.3|14046.5|14041.5|14040.3|14035.3|287
1667817900000|2022-11-07 10:45:00|14040.4|14035.4|14040.4|14035.4|14042.3|14037.3|14037.7|14033.9|288
1667818200000|2022-11-07 10:50:00|14040.5|14035.5|14043.5|14038.5|14044.3|14040.3|14039.7|14034.7|273
1667818500000|2022-11-07 10:55:00|14043.4|14038.4|14041.9|14036.9|14044.8|14039.8|14040.8|14036.3|312
1667818800000|2022-11-07 11:00:00|14041.8|14036.8|14040.6|14035.6|14044.5|14039.5|14039.9|14034.9|265
1667819100000|2022-11-07 11:05:00|14040.7|14035.7|14044|14039|14044.2|14039.2|14040.5|14035.5|263
1667819400000|2022-11-07 11:10:00|14043.9|14038.9|14047.3|14042.3|14049.3|14044.3|14041.5|14036.5|291
1667819700000|2022-11-07 11:15:00|14047.2|14042.2|14046.8|14041.8|14048|14043|14045.9|14040.9|271
1667820000000|2022-11-07 11:20:00|14046.9|14041.9|14045.7|14040.7|14047.7|14044.4|14044.8|14039.8|222
1667820300000|2022-11-07 11:25:00|14045.6|14040.6|14042.8|14037.8|14045.7|14040.7|14040.3|14035.3|289
1667820600000|2022-11-07 11:30:00|14042.9|14037.9|14041|14036|14043.9|14038.9|14039.4|14034.4|289
1667820900000|2022-11-07 11:35:00|14040.6|14035.6|14041.8|14036.8|14043.3|14038.3|14039.6|14035.1|254
1667821200000|2022-11-07 11:40:00|14041.9|14036.9|14037|14032|14041.9|14036.9|14035.3|14031.6|254
1667821500000|2022-11-07 11:45:00|14036.9|14031.9|14038.7|14033.7|14040.3|14035.3|14036.7|14031.7|249
1667821800000|2022-11-07 11:50:00|14038.6|14033.6|14041.9|14036.9|14042.8|14038.4|14038|14033|305
1667822100000|2022-11-07 11:55:00|14041.8|14036.8|14037.9|14032.9|14042.5|14037.5|14037.3|14032.3|297
1667822400000|2022-11-07 12:00:00|14038|14033|14038.5|14033.5|14041.3|14037.7|14036.1|14031.1|316
1667822700000|2022-11-07 12:05:00|14038.6|14033.6|14040.9|14035.9|14043.8|14038.8|14038.4|14033.4|212
1667823000000|2022-11-07 12:10:00|14040.7|14035.7|14039.3|14034.3|14041.7|14036.7|14035.6|14031.9|307
1667823300000|2022-11-07 12:15:00|14039.2|14034.2|14039.2|14034.2|14040.1|14035.1|14035.8|14032.1|260
1667823600000|2022-11-07 12:20:00|14039.3|14034.3|14048.1|14043.1|14048.9|14043.9|14037.4|14034|423
1667823900000|2022-11-07 12:25:00|14048|14043|14049|14044|14049.2|14044.2|14046.2|14041.2|427
1667824200000|2022-11-07 12:30:00|14048.9|14043.9|14045.3|14040.3|14050|14045|14045|14040|314
1667824500000|2022-11-07 12:35:00|14045.4|14040.4|14044|14039|14045.8|14040.8|14041.2|14037.6|289
1667824800000|2022-11-07 12:40:00|14043.9|14038.9|14044.3|14042.3|14046.3|14042.6|14043|14038.8|245
1667825100000|2022-11-07 12:45:00|14044.4|14042.4|14043.4|14038.4|14047|14042.5|14042.6|14038.3|313
1667825400000|2022-11-07 12:50:00|14043.5|14038.5|14045.3|14040.3|14045.4|14040.4|14042|14037|287
1667825700000|2022-11-07 12:55:00|14045.4|14040.4|14038.7|14033.7|14045.4|14040.4|14038|14033|251
1667826000000|2022-11-07 13:00:00|14038.3|14033.3|14034.3|14029.3|14043.9|14038.9|14032.9|14029.3|491
1667826300000|2022-11-07 13:05:00|14034.4|14029.4|14042.1|14037.1|14042.7|14037.7|14030.3|14026.3|521
1667826600000|2022-11-07 13:10:00|14042.3|14037.3|14033.9|14028.9|14042.5|14037.5|14032.4|14027.4|501
1667826900000|2022-11-07 13:15:00|14034.1|14029.1|14028.9|14023.9|14034.6|14029.6|14027.5|14022.5|459
1667827200000|2022-11-07 13:20:00|14029.1|14024.1|14038.7|14033.7|14042.9|14037.9|14029.1|14024.1|579
1667827500000|2022-11-07 13:25:00|14038.6|14033.6|14042.7|14037.7|14042.7|14037.8|14036.1|14031.1|387
1667827800000|2022-11-07 13:30:00|14042.6|14037.6|14046.4|14041.4|14047.3|14042.3|14040.3|14036.8|480
1667828100000|2022-11-07 13:35:00|14046.2|14041.2|14039.1|14034.1|14046.5|14041.5|14038.9|14033.9|531
1667828400000|2022-11-07 13:40:00|14038.9|14033.9|14043.4|14038.4|14043.5|14038.5|14038|14033|434
1667828700000|2022-11-07 13:45:00|14043.7|14038.7|14043|14038|14046.2|14041.2|14041.1|14036.1|461
1667829000000|2022-11-07 13:50:00|14042.9|14037.9|14041.6|14036.6|14043.6|14039.6|14037.5|14032.7|384
1667829300000|2022-11-07 13:55:00|14041.4|14036.4|14036.2|14031.2|14042|14038.6|14036|14031|338
1667829600000|2022-11-07 14:00:00|14036.1|14031.1|14032.3|14027.3|14036.4|14032.3|14027.3|14022.3|383
1667829900000|2022-11-07 14:05:00|14032.6|14027.6|14026.4|14021.4|14032.8|14027.8|14025.2|14020.2|494
1667830200000|2022-11-07 14:10:00|14026.5|14021.5|14024|14019|14026.6|14021.6|14023|14018|331
1667830500000|2022-11-07 14:15:00|14023.9|14018.9|14020.8|14015.8|14026.5|14021.5|14018.9|14015.1|340
1667830800000|2022-11-07 14:20:00|14020.9|14015.9|14025.8|14020.8|14026.3|14021.3|14018.9|14013.9|327
1667831100000|2022-11-07 14:25:00|14025.7|14020.7|14025.8|14020.8|14028.9|14023.9|14022.6|14017.6|458
1667831400000|2022-11-07 14:30:00|14025.5|14020.5|14024.3|14019.3|14025.7|14020.7|14019.4|14014.4|613
1667831700000|2022-11-07 14:35:00|14024.2|14019.2|14032.2|14027.2|14035.8|14030.8|14023.8|14018.8|626
1667832000000|2022-11-07 14:40:00|14032.1|14027.1|14031.4|14026.4|14032.7|14027.7|14027.2|14022.2|573
1667832300000|2022-11-07 14:45:00|14031.1|14026.1|14036.1|14031.1|14037.9|14032.9|14028.1|14023.1|556
1667832600000|2022-11-07 14:50:00|14036|14031|14040.3|14035.3|14042.5|14037.5|14033.7|14028.7|605
1667832900000|2022-11-07 14:55:00|14040.2|14035.2|14036.5|14031.5|14040.7|14035.7|14032|14027|622
1667833200000|2022-11-07 15:00:00|14036.3|14031.3|14035.5|14030.5|14039.5|14034.5|14031|14026|609
1667833500000|2022-11-07 15:05:00|14035.9|14030.9|14030.1|14025.1|14036.4|14031.4|14029.9|14024.9|471
1667833800000|2022-11-07 15:10:00|14030.2|14025.2|14031|14026|14035.4|14030.4|14029.2|14024.2|512
1667834100000|2022-11-07 15:15:00|14031.1|14026.1|14031.6|14026.6|14034.9|14029.9|14027|14022|433
1667834400000|2022-11-07 15:20:00|14031.8|14026.8|14042.1|14037.1|14043.6|14038.6|14031.7|14026.7|466
1667834700000|2022-11-07 15:25:00|14042.2|14037.2|14035.9|14030.9|14045.5|14040.5|14035.9|14030.9|493
1667835000000|2022-11-07 15:30:00|14035.8|14030.8|14038.3|14033.3|14040.2|14035.2|14033|14028|492
1667835300000|2022-11-07 15:35:00|14038.4|14033.4|14039.1|14034.1|14040.9|14035.9|14035.1|14030.1|465
1667835600000|2022-11-07 15:40:00|14039.2|14034.2|14039.9|14034.9|14040.9|14035.9|14036|14032|426
1667835900000|2022-11-07 15:45:00|14040|14035|14036|14031|14040.9|14035.9|14034|14030.2|424
1667836200000|2022-11-07 15:50:00|14036.1|14031.1|14029.1|14027.1|14036.2|14031.2|14029.1|14025.1|402
1667836500000|2022-11-07 15:55:00|14029|14027|14027.8|14022.8|14033.3|14028.3|14027.3|14022.3|353
1667836800000|2022-11-07 16:00:00|14027.9|14022.9|14034.1|14029.1|14034.1|14029.1|14027.5|14022.5|317
1667837100000|2022-11-07 16:05:00|14033.9|14028.9|14035.9|14030.9|14039.3|14034.3|14031.1|14026.1|341
1667837400000|2022-11-07 16:10:00|14036|14031|14034.4|14029.4|14038.5|14033.5|14033.7|14028.7|295
1667837700000|2022-11-07 16:15:00|14034.5|14029.5|14029.7|14024.7|14034.5|14029.5|14028.6|14023.6|336
1667838000000|2022-11-07 16:20:00|14029.6|14024.6|14030.3|14025.3|14032.1|14027.1|14028.4|14023.4|323
1667838300000|2022-11-07 16:25:00|14030.4|14025.4|14030.1|14025.1|14030.9|14025.9|14029|14024|261
1667838600000|2022-11-07 16:30:00|14030.2|14025.2|14030.7|14025.7|14032.1|14027.1|14027.3|14022.3|298
1667838900000|2022-11-07 16:35:00|14030.6|14025.6|14034.4|14029.4|14035|14030|14030.6|14025.6|311
1667839200000|2022-11-07 16:40:00|14034.5|14029.5|14043.5|14038.5|14046.1|14041.1|14034.2|14029.5|425
1667839500000|2022-11-07 16:45:00|14043.9|14038.9|14044.7|14039.7|14046.9|14041.9|14042.4|14037.4|387
1667839800000|2022-11-07 16:50:00|14044.5|14039.5|14042.4|14037.4|14045.3|14040.3|14041.8|14036.8|324
1667840100000|2022-11-07 16:55:00|14042.3|14037.3|14039|14034|14042.3|14037.3|14038.1|14033.1|329
1667840400000|2022-11-07 17:00:00|14039.1|14034.1|14033.1|14028.1|14041|14036|14032.3|14027.3|448
1667840700000|2022-11-07 17:05:00|14033.2|14028.2|14022.1|14017.1|14035.6|14030.6|14021.5|14016.5|439
1667841000000|2022-11-07 17:10:00|14022.3|14017.3|14021.9|14016.9|14023.4|14018.4|14019.4|14014.4|345
1667841300000|2022-11-07 17:15:00|14022|14017|14020.8|14015.8|14023.6|14019.2|14020|14015|269
1667841600000|2022-11-07 17:20:00|14021.1|14016.1|14018.1|14013.1|14021.7|14016.7|14018.1|14013.1|282
1667841900000|2022-11-07 17:25:00|14018|14013|14018.8|14013.8|14021.3|14016.3|14017.7|14012.7|303
1667842200000|2022-11-07 17:30:00|14018.9|14013.9|14019.5|14014.5|14020.1|14015.1|14017.1|14012.1|267
1667842500000|2022-11-07 17:35:00|14019.4|14014.4|14019.7|14014.7|14022.3|14017.3|14019|14014|245
1667842800000|2022-11-07 17:40:00|14019.6|14014.6|14018.3|14013.3|14020.7|14015.7|14017.6|14012.6|267
1667843100000|2022-11-07 17:45:00|14018.4|14013.4|14019.6|14014.6|14021.1|14016.1|14017.9|14012.9|239
1667843400000|2022-11-07 17:50:00|14019.7|14014.7|14018.6|14013.6|14021|14016|14018.4|14013.4|225
1667843700000|2022-11-07 17:55:00|14018.5|14013.5|14017.6|14012.6|14019.3|14014.3|14017.2|14012.2|221
1667844000000|2022-11-07 18:00:00|14017.7|14012.7|14017.7|14012.7|14018|14013.3|14014.9|14010.8|171
1667844300000|2022-11-07 18:05:00|14017.8|14012.8|14016.1|14011.1|14018.7|14013.7|14016|14011|206
1667844600000|2022-11-07 18:10:00|14016|14011|14014|14009|14016.7|14012.1|14012.6|14008.7|248
1667844900000|2022-11-07 18:15:00|14014.1|14009.1|14013.8|14008.8|14015.2|14010.2|14013.6|14008.6|214
1667845200000|2022-11-07 18:20:00|14013.9|14008.9|14014.2|14009.2|14014.7|14010.3|14010.5|14007.2|226
1667845500000|2022-11-07 18:25:00|14014.1|14009.1|14012.6|14007.6|14016.3|14011.3|14012.5|14007.5|260
1667845800000|2022-11-07 18:30:00|14012.7|14007.7|14010.8|14005.8|14012.7|14007.7|14009|14005|174
1667846100000|2022-11-07 18:35:00|14010.9|14005.9|14011.3|14006.3|14012.6|14008.9|14010.6|14005.6|149
1667846400000|2022-11-07 18:40:00|14011.4|14006.4|14012.5|14007.5|14014.6|14009.6|14011.3|14006.3|194
1667846700000|2022-11-07 18:45:00|14012.6|14007.6|14012.5|14007.5|14013|14008|14011.8|14006.8|192
1667847000000|2022-11-07 18:50:00|14012.7|14007.7|14012.7|14007.7|14014.6|14009.6|14012.6|14007.6|162
1667847300000|2022-11-07 18:55:00|14012.6|14007.6|14012.6|14007.6|14014|14009|14012.3|14007.3|240
1667847600000|2022-11-07 19:00:00|14012.5|14007.5|14013.4|14008.4|14013.7|14008.7|14010.7|14005.7|209
1667847900000|2022-11-07 19:05:00|14013.5|14008.5|14014.5|14009.5|14015.8|14010.8|14013.2|14008.2|196
1667848200000|2022-11-07 19:10:00|14014.6|14009.6|14014.6|14009.6|14015.1|14010.1|14013.9|14008.9|171
1667848500000|2022-11-07 19:15:00|14014.5|14009.5|14013.7|14008.7|14015.1|14010.1|14013.4|14008.4|219
1667848800000|2022-11-07 19:20:00|14013.8|14008.8|14013.5|14008.5|14015.5|14010.5|14013.1|14008.1|193
1667849100000|2022-11-07 19:25:00|14013.4|14008.4|14015.2|14010.2|14015.5|14010.5|14012.7|14007.7|159
1667849400000|2022-11-07 19:30:00|14015.3|14010.3|14014.9|14009.9|14015.5|14010.5|14014|14009|151
1667849700000|2022-11-07 19:35:00|14014.8|14009.8|14014|14009|14015.1|14010.1|14014|14009|215
1667850000000|2022-11-07 19:40:00|14014.1|14009.1|14016.1|14011.1|14017.2|14012.2|14014|14009|204
1667850300000|2022-11-07 19:45:00|14016|14011|14015.1|14010.1|14016|14011|14013.4|14008.4|201
1667850600000|2022-11-07 19:50:00|14015.3|14010.3|14015.4|14010.4|14016|14011|14014.7|14009.7|162
1667850900000|2022-11-07 19:55:00|14015.5|14010.5|14016|14011|14018|14013|14015.3|14010.3|224
1667851200000|2022-11-07 20:00:00|14015.9|14010.9|14015.5|14010.5|14016.3|14011.3|14014|14009|222
1667851500000|2022-11-07 20:05:00|14015.4|14010.4|14015.2|14010.2|14016.6|14011.6|14014.5|14009.5|221
1667851800000|2022-11-07 20:10:00|14015.3|14010.3|14014.5|14009.5|14016.9|14011.9|14014.5|14009.5|237
1667852100000|2022-11-07 20:15:00|14014.6|14009.6|14015.6|14010.6|14016.2|14011.2|14014.3|14009.3|213
1667852400000|2022-11-07 20:20:00|14015.7|14010.7|14015.4|14010.4|14017.1|14012.1|14014.8|14009.8|242
1667852700000|2022-11-07 20:25:00|14015.3|14010.3|14014.8|14009.8|14016.2|14011.2|14014.5|14009.5|151
1667853000000|2022-11-07 20:30:00|14014.9|14009.9|14015.6|14010.6|14015.7|14010.7|14014.2|14009.2|230
1667853300000|2022-11-07 20:35:00|14015.5|14010.5|14018.3|14013.3|14019|14014|14013.9|14008.9|239
1667853600000|2022-11-07 20:40:00|14018.2|14013.2|14016.9|14011.9|14018.4|14013.4|14016.6|14011.6|179
1667853900000|2022-11-07 20:45:00|14017|14012|14016.6|14011.6|14018.1|14013.1|14015.9|14010.9|232
1667854200000|2022-11-07 20:50:00|14016.5|14011.5|14017.3|14012.3|14017.6|14012.6|14015.9|14010.9|282
1667854500000|2022-11-07 20:55:00|14017.2|14012.2|14019.7|14014.7|14020.3|14016|14017.2|14012.2|212
1667854800000|2022-11-07 21:00:00|14020.1|14015.1|14018.4|14013.4|14020.4|14015.4|14017.8|14012.8|112
1667855100000|2022-11-07 21:05:00|14018.3|14013.3|14017.4|14012.4|14018.5|14013.5|14015.5|14010.5|121
1667855400000|2022-11-07 21:10:00|14017.5|14012.5|14016.9|14011.9|14017.8|14012.8|14016.5|14011.5|114
1667855700000|2022-11-07 21:15:00|14016.7|14011.7|14016.9|14011.9|14017|14012|14016.5|14011.5|92
1667856000000|2022-11-07 21:20:00|14016.8|14011.8|14016.7|14011.7|14017.1|14012.1|14016.5|14011.5|71
1667856300000|2022-11-07 21:25:00|14016.6|14011.6|14017.8|14012.8|14018.3|14013.3|14016.6|14011.6|119
1667856600000|2022-11-07 21:30:00|14017.9|14012.9|14017.9|14012.9|14018.2|14013.2|14017.8|14012.8|36
1667856900000|2022-11-07 21:35:00|14017.8|14012.8|14017.8|14012.8|14018.5|14013.5|14017.1|14012.1|40
1667857200000|2022-11-07 21:40:00|14017.7|14012.7|14018.6|14011.8|14018.6|14013.1|14017.1|14011.8|42
1667857500000|2022-11-07 21:45:00|14018.3|14012.1|14015.9|14010.9|14019.9|14012.9|14015.3|14009.2|58
1667857800000|2022-11-07 21:50:00|14015.7|14010.7|14015.5|14010.5|14016.7|14011|14015|14008.2|48
1667858100000|2022-11-07 21:55:00|14015.6|14010.6|14013.9|14002.4|14018.6|14010.6|14010.4|14001.6|198
1667858400000|2022-11-07 22:00:00|14014|14001.1|14015.5|14007.9|14016.2|14007.9|14012.6|14000|39
1667858700000|2022-11-07 22:05:00|14015.3|14008|14015.8|14008|14016|14008.9|14015.2|14007.4|55
1667859000000|2022-11-07 22:10:00|14015.6|14008.1|14016|14007.6|14016.9|14009.1|14015.4|14006|71
1667859300000|2022-11-07 22:15:00|14016.2|14007.5|14015.1|14008.8|14016.3|14009.6|14014.3|14007.4|69
1667859600000|2022-11-07 22:20:00|14014.5|14008.9|14015.2|14008.4|14016.2|14009.6|14014.5|14007.5|28
1667859900000|2022-11-07 22:25:00|14015.1|14008.7|14014.8|14008.8|14015.5|14009.4|14014.2|14007.7|59
1667860200000|2022-11-07 22:30:00|14014.2|14008.7|14014.9|14008.1|14015.5|14009.5|14013.8|14007|162
1667860500000|2022-11-07 22:35:00|14014.8|14008.2|14013.3|14008.3|14015.6|14009.6|14013.2|14007.7|197
1667860800000|2022-11-07 22:40:00|14013.4|14008.4|14013.4|14008.4|14013.4|14008.4|14013.3|14008.3|13
1667861100000|2022-11-07 22:45:00|14013.2|14008.2|14013.3|14008.3|14014.9|14008.4|14013.2|14006.8|36
1667861400000|2022-11-07 22:50:00|14013.4|14008.4|14013.5|14008.5|14014.4|14008.7|14013.3|14007.5|51
1667861700000|2022-11-07 22:55:00|14013.6|14008.6|14014|14007.5|14015.1|14008.8|14013.1|14006.9|60
1667862000000|2022-11-07 23:00:00|14013.9|14007.6|14013.7|14008.7|14015.3|14009.2|14011.8|14006.5|108
1667862300000|2022-11-07 23:05:00|14013.8|14008.8|14016.7|14011.7|14016.8|14011.8|14013.1|14008.1|45
1667862600000|2022-11-07 23:10:00|14016.8|14011.8|14016.4|14011.4|14017.1|14012.1|14016.2|14011.2|70
1667862900000|2022-11-07 23:15:00|14016.5|14011.5|14016.5|14011.5|14016.6|14011.6|14016.2|14011.2|30
1667863200000|2022-11-07 23:20:00|14016.4|14011.4|14016.5|14011.5|14016.7|14011.7|14016.3|14011.3|41
1667863500000|2022-11-07 23:25:00|14016.6|14011.6|14016.6|14011.6|14016.6|14011.6|14016.4|14011.4|29
1667863800000|2022-11-07 23:30:00|14016.9|14011.9|14018.3|14013.3|14019|14014|14016.9|14011.9|64
1667864100000|2022-11-07 23:35:00|14018.2|14013.2|14018.5|14013.5|14018.7|14013.7|14018|14013|42
1667864400000|2022-11-07 23:40:00|14018.6|14013.6|14017|14012|14018.7|14013.7|14015.5|14012|67
1667864700000|2022-11-07 23:45:00|14017.1|14012.1|14016|14011|14017.1|14012.6|14014.5|14010.8|38
1667865000000|2022-11-07 23:50:00|14016.1|14011.1|14016.1|14011.1|14016.1|14012.6|14014.5|14010.9|49
1667865300000|2022-11-07 23:55:00|14016.2|14011.2|14018.5|14013.5|14019.4|14014.4|14014.6|14011|66
1667865600000|2022-11-08 00:00:00|14018.6|14013.6|14017.6|14015.6|14020.3|14015.8|14017.2|14013.3|138
1667865900000|2022-11-08 00:05:00|14017.5|14015.5|14019.8|14014.8|14020.8|14017|14017.5|14014.4|167
1667866200000|2022-11-08 00:10:00|14019.9|14014.9|14019.2|14014.2|14021.8|14018.5|14017.5|14014|170
1667866500000|2022-11-08 00:15:00|14019.3|14014.3|14014.2|14012.2|14019.3|14015.6|14014.2|14010.3|165
1667866800000|2022-11-08 00:20:00|14016.6|14011.6|14013.3|14011.3|14016.9|14013.1|14013.1|14009.8|139
1667867100000|2022-11-08 00:25:00|14013.2|14011.2|14012.4|14010.4|14014.2|14011.3|14011.9|14008.8|98
1667867400000|2022-11-08 00:30:00|14012.2|14010.2|14006.3|14004.3|14013.2|14010.3|14006.2|14003|255
1667867700000|2022-11-08 00:35:00|14006.2|14004.2|14005.8|14000.8|14008.5|14004.6|14003.1|13999.7|240
1667868000000|2022-11-08 00:40:00|14005.7|14000.7|14005|14000|14006.3|14002.8|14003.4|13999.8|131
1667868300000|2022-11-08 00:45:00|14005.1|14000.1|14008.3|14003.3|14008.4|14004|14003.6|13999.8|162
1667868600000|2022-11-08 00:50:00|14008.4|14003.4|14009.8|14004.8|14010.5|14007|14007.8|14003.1|263
1667868900000|2022-11-08 00:55:00|14009.9|14004.9|14007.3|14002.3|14010.4|14005.4|14005.4|14001.2|255
1667869200000|2022-11-08 01:00:00|14007.2|14002.2|14014.2|14009.2|14014.3|14010.8|14006.8|14001.8|346
1667869500000|2022-11-08 01:05:00|14014.1|14009.1|14016.2|14011.2|14018.3|14013.9|14011.9|14008.3|281
1667869800000|2022-11-08 01:10:00|14016.1|14011.1|14016.4|14011.4|14019|14014|14014.5|14010.4|297
1667870100000|2022-11-08 01:15:00|14016.3|14011.3|14013.6|14008.6|14016.7|14011.7|14013.1|14008.1|272
1667870400000|2022-11-08 01:20:00|14013.5|14008.5|14018.3|14013.3|14018.3|14013.7|14011.1|14007.6|232
1667870700000|2022-11-08 01:25:00|14018.2|14013.2|14018.1|14013.1|14018.7|14015|14016.1|14011.7|218
1667871000000|2022-11-08 01:30:00|14018|14013|14017.4|14012.4|14018.4|14013.4|14016.3|14011.3|262
1667871300000|2022-11-08 01:35:00|14017.5|14012.5|14018.3|14013.3|14018.7|14015.1|14015.7|14011.2|201
1667871600000|2022-11-08 01:40:00|14018.5|14013.5|14017.7|14015.7|14020.8|14017.6|14016.7|14013.3|193
1667871900000|2022-11-08 01:45:00|14017.8|14015.8|14022.5|14017.5|14023.1|14019.6|14016|14012.6|275
1667872200000|2022-11-08 01:50:00|14022.6|14017.6|14022.6|14017.6|14025.7|14022.1|14020.1|14015.8|262
1667872500000|2022-11-08 01:55:00|14022.5|14017.5|14021.3|14016.3|14022.6|14018.7|14017.2|14012.8|308
1667872800000|2022-11-08 02:00:00|14021.2|14016.2|14022.7|14017.7|14025.8|14022.4|14018.4|14014.8|361
1667873100000|2022-11-08 02:05:00|14022.8|14017.8|14025.2|14020.2|14025.3|14021.7|14019.9|14016.1|298
1667873400000|2022-11-08 02:10:00|14025.3|14020.3|14023.6|14018.6|14026.3|14022.8|14020.7|14017.3|233
1667873700000|2022-11-08 02:15:00|14023.7|14018.7|14023.4|14021.4|14025.6|14022.1|14020.9|14017.5|183
1667874000000|2022-11-08 02:20:00|14023.3|14021.3|14018.9|14016.9|14023.9|14021.4|14018.8|14015|180
1667874300000|2022-11-08 02:25:00|14018.8|14016.8|14022.5|14017.5|14023.3|14019.2|14018.2|14014.9|239
1667874600000|2022-11-08 02:30:00|14022.6|14017.6|14026.2|14021.2|14026.4|14022.6|14019.9|14016.7|240
1667874900000|2022-11-08 02:35:00|14026.9|14021.9|14026.6|14024.6|14027.7|14024.6|14024|14020.3|202
1667875200000|2022-11-08 02:40:00|14026.4|14024.4|14025.5|14020.5|14028.3|14024.7|14024.1|14020.5|180
1667875500000|2022-11-08 02:45:00|14025.6|14020.6|14021.5|14019.5|14026|14022.3|14021.2|14019.2|114
1667875800000|2022-11-08 02:50:00|14021.4|14019.4|14021.3|14019.3|14024.7|14021.1|14021.1|14017.7|139
1667876100000|2022-11-08 02:55:00|14021.2|14019.2|14024.6|14019.6|14025.8|14021.9|14021|14017.9|120
1667876400000|2022-11-08 03:00:00|14024.5|14019.5|14022.2|14020.2|14026.1|14022.6|14021.3|14017.8|191
1667876700000|2022-11-08 03:05:00|14022.1|14020.1|14023.5|14018.5|14024.7|14021.2|14021.8|14017.9|140
1667877000000|2022-11-08 03:10:00|14023.4|14018.4|14021.8|14019.8|14025.3|14021.7|14021.7|14018.1|140
1667877300000|2022-11-08 03:15:00|14021.7|14019.7|14020.4|14018.4|14023.4|14019.9|14020.1|14017.7|101
1667877600000|2022-11-08 03:20:00|14020.1|14018.1|14021.3|14019.3|14023.3|14019.6|14020.1|14016.7|112
1667877900000|2022-11-08 03:25:00|14021.2|14019.2|14021.2|14019.2|14022.9|14019.5|14020.5|14017|117
1667878200000|2022-11-08 03:30:00|14021.3|14019.3|14020.3|14018.3|14022.9|14019.6|14020|14016.5|62
1667878500000|2022-11-08 03:35:00|14020.2|14018.2|14019.6|14017.6|14021.9|14018.6|14019.4|14016|96
1667878800000|2022-11-08 03:40:00|14019.7|14017.7|14021.9|14016.9|14022.5|14019|14019.4|14015.9|141
1667879100000|2022-11-08 03:45:00|14021.8|14016.8|14020.2|14018.2|14022|14018.5|14019.6|14016.1|125
1667879400000|2022-11-08 03:50:00|14020.3|14018.3|14022.3|14017.3|14022.3|14018.7|14019.1|14015.8|115
1667879700000|2022-11-08 03:55:00|14020.8|14018.8|14021|14019|14022.7|14019.1|14019.7|14016.2|103
1667880000000|2022-11-08 04:00:00|14021.1|14019.1|14022.6|14017.6|14023|14019.4|14019.4|14016.2|116
1667880300000|2022-11-08 04:05:00|14021.1|14019.1|14022|14020|14024|14020.4|14020.9|14017.3|101
1667880600000|2022-11-08 04:10:00|14022.1|14020.1|14021.7|14019.7|14023.8|14020.3|14021.2|14017.9|93
1667880900000|2022-11-08 04:15:00|14021.6|14019.6|14023|14021|14024.7|14021|14020.5|14016.9|161
1667881200000|2022-11-08 04:20:00|14023.1|14021.1|14026.8|14021.8|14027|14023.4|14022.7|14019.1|113
1667881500000|2022-11-08 04:25:00|14026.9|14021.9|14025.9|14023.9|14028.4|14025.3|14025.1|14021.5|121
1667881800000|2022-11-08 04:30:00|14026|14024|14027.7|14025.7|14029.1|14025.7|14025.9|14022.6|88
1667882100000|2022-11-08 04:35:00|14027.6|14025.6|14028.6|14026.6|14029.8|14026.7|14027.3|14024.2|83
1667882400000|2022-11-08 04:40:00|14030.2|14025.2|14032.6|14027.6|14035.4|14031.8|14028.4|14025|130
1667882700000|2022-11-08 04:45:00|14031.1|14029.1|14031.2|14029.2|14033.9|14030.3|14030.4|14026.9|138
1667883000000|2022-11-08 04:50:00|14031.1|14029.1|14032.6|14030.6|14034.2|14030.7|14030.6|14027.2|129
1667883300000|2022-11-08 04:55:00|14032.5|14030.5|14033.8|14031.8|14037.7|14034.1|14032.5|14029.4|157
1667883600000|2022-11-08 05:00:00|14033.7|14031.7|14034.2|14029.2|14036|14031.9|14033.1|14028.1|161
1667883900000|2022-11-08 05:05:00|14034.1|14029.1|14035.3|14030.3|14035.8|14031.4|14033|14028.5|156
1667884200000|2022-11-08 05:10:00|14035.4|14030.4|14039.8|14034.8|14039.9|14036|14033.9|14030.4|168
1667884500000|2022-11-08 05:15:00|14039.7|14034.7|14036.5|14031.5|14039.7|14035.7|14035.2|14031.5|195
1667884800000|2022-11-08 05:20:00|14036.4|14031.4|14037.1|14032.1|14039.8|14035.4|14035.8|14031.3|207
1667885100000|2022-11-08 05:25:00|14037|14032|14036.3|14031.3|14037.1|14033.6|14034.7|14031.3|158
1667885400000|2022-11-08 05:30:00|14034.8|14032.8|14037.3|14035.3|14039.4|14036|14034.7|14031|165
1667885700000|2022-11-08 05:35:00|14037.4|14035.4|14040.3|14035.3|14041.1|14037.7|14037.4|14034.1|157
1667886000000|2022-11-08 05:40:00|14040.4|14035.4|14033.2|14031.2|14041|14037.5|14033.1|14029.5|171
1667886300000|2022-11-08 05:45:00|14033|14031|14033.4|14031.4|14036|14032.4|14031.9|14028.1|189
1667886600000|2022-11-08 05:50:00|14033.5|14031.5|14032|14030|14036|14032.6|14029.9|14026.4|165
1667886900000|2022-11-08 05:55:00|14032.1|14030.1|14039.2|14037.2|14041.1|14037.5|14032.1|14029.2|260
1667887200000|2022-11-08 06:00:00|14039.1|14037.1|14031.8|14029.8|14040.5|14037.1|14031.6|14028.1|237
1667887500000|2022-11-08 06:05:00|14031.7|14029.7|14031.9|14029.9|14034.9|14031.4|14031.5|14027.7|225
1667887800000|2022-11-08 06:10:00|14033.4|14028.4|14038.4|14033.4|14038.5|14034.6|14032.4|14027.4|240
1667888100000|2022-11-08 06:15:00|14038.3|14033.3|14035.4|14030.4|14038.7|14033.9|14033.7|14030.3|228
1667888400000|2022-11-08 06:20:00|14035.5|14030.5|14036.6|14031.6|14036.6|14032.2|14030.6|14027.1|192
1667888700000|2022-11-08 06:25:00|14036.7|14031.7|14039.6|14034.6|14039.7|14035.6|14032.8|14029.4|209
1667889000000|2022-11-08 06:30:00|14039.7|14034.7|14037.7|14032.7|14039.7|14034.8|14035.5|14031.9|183
1667889300000|2022-11-08 06:35:00|14037.5|14032.5|14037.4|14035.4|14040|14036.6|14036.4|14032.3|187
1667889600000|2022-11-08 06:40:00|14037.5|14035.5|14033.5|14031.5|14038.9|14035.5|14033.2|14029.7|174
1667889900000|2022-11-08 06:45:00|14033.7|14031.7|14038.2|14036.2|14040.2|14036.6|14033.4|14030.2|189
1667890200000|2022-11-08 06:50:00|14038.1|14036.1|14038.2|14036.2|14041.2|14037.7|14037.9|14034.3|155
1667890500000|2022-11-08 06:55:00|14038.3|14036.3|14039.4|14034.4|14041.2|14037.5|14037.4|14033.8|153
1667890800000|2022-11-08 07:00:00|14039.5|14034.5|14037.7|14035.7|14039.5|14035.7|14034.5|14031.1|261
1667891100000|2022-11-08 07:05:00|14037.6|14035.6|14043.4|14038.4|14045.2|14040.8|14037.1|14033.7|326
1667891400000|2022-11-08 07:10:00|14043.7|14038.7|14050.4|14045.4|14051.9|14048.5|14042.6|14038.7|320
1667891700000|2022-11-08 07:15:00|14050.3|14045.3|14048.8|14043.8|14051.3|14047.3|14048.1|14043.1|294
1667892000000|2022-11-08 07:20:00|14048.9|14043.9|14042.4|14040.4|14048.9|14044.6|14042.2|14038.9|221
1667892300000|2022-11-08 07:25:00|14042.3|14040.3|14041.3|14036.3|14043.7|14040.3|14040.3|14036.2|239
1667892600000|2022-11-08 07:30:00|14041.4|14036.4|14045.3|14040.3|14045.4|14042.1|14040.1|14036.2|225
1667892900000|2022-11-08 07:35:00|14045.4|14040.4|14043.6|14041.6|14050.4|14046.9|14043.5|14039.9|306
1667893200000|2022-11-08 07:40:00|14045.1|14040.1|14041.9|14036.9|14047.6|14042.7|14040.4|14036.4|309
1667893500000|2022-11-08 07:45:00|14040.4|14038.4|14044.8|14042.8|14046.8|14043.4|14039.2|14035.7|210
1667893800000|2022-11-08 07:50:00|14044.9|14042.9|14043.1|14041.1|14046.7|14044.7|14042.8|14040.3|232
1667894100000|2022-11-08 07:55:00|14043.2|14041.2|14041|14036|14043.3|14041.3|14038.6|14035.3|231
1667894400000|2022-11-08 08:00:00|14040.7|14035.7|14042.6|14040.6|14044|14040.8|14037.1|14033.7|410
1667894700000|2022-11-08 08:05:00|14042.5|14040.5|14038.9|14033.9|14043.6|14040.7|14035.8|14032.1|390
1667895000000|2022-11-08 08:10:00|14038.8|14033.8|14042|14037|14045.3|14040.3|14037.2|14033.3|406
1667895300000|2022-11-08 08:15:00|14042.1|14037.1|14045.9|14040.9|14047.8|14043.8|14041|14036.1|464
1667895600000|2022-11-08 08:20:00|14045.8|14040.8|14045.7|14040.7|14046.2|14042.3|14039|14035.6|375
1667895900000|2022-11-08 08:25:00|14045.8|14040.8|14040.2|14038.2|14045.9|14042.7|14039.7|14036.9|244
1667896200000|2022-11-08 08:30:00|14040.3|14038.3|14041.6|14036.6|14043.9|14040.2|14039.9|14036|320
1667896500000|2022-11-08 08:35:00|14041.5|14036.5|14038.2|14033.2|14041.8|14037.5|14036|14032.3|275
1667896800000|2022-11-08 08:40:00|14036.9|14034.9|14039.9|14034.9|14041.7|14038.2|14036.9|14033.6|236
1667897100000|2022-11-08 08:45:00|14040|14035|14042.8|14037.8|14044.3|14041.1|14037.6|14034.2|320
1667897400000|2022-11-08 08:50:00|14042.7|14037.7|14046.1|14041.1|14048.9|14045.3|14040.5|14037|360
1667897700000|2022-11-08 08:55:00|14046|14041|14042.3|14040.3|14046.1|14042.5|14041.7|14037.8|281
1667898000000|2022-11-08 09:00:00|14042.4|14040.4|14046.4|14041.4|14049.7|14046.2|14042.3|14039.2|305
1667898300000|2022-11-08 09:05:00|14046.2|14041.2|14045.9|14040.9|14046.8|14043.1|14042.1|14038.7|306
1667898600000|2022-11-08 09:10:00|14045.8|14040.8|14042.3|14040.3|14045.9|14040.9|14041.3|14038|260
1667898900000|2022-11-08 09:15:00|14042.4|14040.4|14041.2|14039.2|14045.8|14042|14041.1|14037.6|296
1667899200000|2022-11-08 09:20:00|14041.1|14039.1|14037|14032|14041.6|14039.1|14034.3|14030.7|284
1667899500000|2022-11-08 09:25:00|14036.9|14031.9|14038.4|14033.4|14038.8|14033.8|14033.2|14029.8|287
1667899800000|2022-11-08 09:30:00|14038.3|14033.3|14035.8|14030.8|14038.8|14033.8|14034.7|14030.2|322
1667900100000|2022-11-08 09:35:00|14035.9|14030.9|14032.2|14030.2|14036.5|14032.3|14032.1|14029.5|244
1667900400000|2022-11-08 09:40:00|14032.1|14030.1|14032.1|14027.1|14033.3|14030.4|14030.2|14026.6|234
1667900700000|2022-11-08 09:45:00|14031.9|14026.9|14035.7|14030.7|14036.3|14032.8|14030.1|14026.8|273
1667901000000|2022-11-08 09:50:00|14035.6|14030.6|14032.1|14030.1|14035.7|14031.1|14031.5|14028|213
1667901300000|2022-11-08 09:55:00|14032|14030|14028.6|14026.6|14033.5|14030|14028.2|14026.2|163
1667901600000|2022-11-08 10:00:00|14028.5|14026.5|14030.2|14025.2|14030.9|14027.2|14028.5|14024.9|202
1667901900000|2022-11-08 10:05:00|14030.1|14025.1|14026|14021|14030.4|14027|14024.9|14020.6|255
1667902200000|2022-11-08 10:10:00|14025.9|14020.9|14024.1|14019.1|14027.7|14023.5|14024.1|14019.1|238
1667902500000|2022-11-08 10:15:00|14024|14019|14028.9|14023.9|14029.2|14024.2|14023|14018.9|239
1667902800000|2022-11-08 10:20:00|14028.8|14023.8|14032.2|14027.2|14032.3|14027.3|14027|14022.6|224
1667903100000|2022-11-08 10:25:00|14032.1|14027.1|14031.1|14026.1|14033.1|14029.7|14028.8|14025.3|235
1667903400000|2022-11-08 10:30:00|14031|14026|14027.7|14022.7|14031|14027.1|14024.2|14021.7|211
1667903700000|2022-11-08 10:35:00|14027.8|14022.8|14025.6|14020.6|14027.9|14025.2|14024.1|14020.6|241
1667904000000|2022-11-08 10:40:00|14025.5|14020.5|14029|14024|14030.2|14026.3|14024.7|14020.5|261
1667904300000|2022-11-08 10:45:00|14028.9|14023.9|14025.6|14020.6|14029.2|14024.2|14024|14020.6|223
1667904600000|2022-11-08 10:50:00|14025.5|14020.5|14025.6|14023.6|14028.5|14024.4|14024.6|14019.6|229
1667904900000|2022-11-08 10:55:00|14027.2|14022.2|14029.8|14024.8|14030.6|14026.4|14025.4|14021.9|287
1667905200000|2022-11-08 11:00:00|14029.9|14024.9|14030.5|14025.5|14033.2|14028.2|14029.2|14024.5|261
1667905500000|2022-11-08 11:05:00|14030.6|14025.6|14029.6|14024.6|14032.1|14027.7|14028.6|14024.5|233
1667905800000|2022-11-08 11:10:00|14029.5|14024.5|14026.9|14024.9|14029.5|14025.5|14025.3|14020.8|274
1667906100000|2022-11-08 11:15:00|14026.8|14024.8|14025.1|14020.1|14028.3|14024.8|14023|14019.5|221
1667906400000|2022-11-08 11:20:00|14025|14020|14021.2|14019.2|14025.8|14022.2|14020.8|14017.6|218
1667906700000|2022-11-08 11:25:00|14021.3|14019.3|14026.3|14021.3|14026.4|14022|14021|14017.9|183
1667907000000|2022-11-08 11:30:00|14026.8|14021.8|14025.6|14020.6|14027.1|14022.6|14024.2|14020.3|235
1667907300000|2022-11-08 11:35:00|14025.5|14020.5|14024.4|14022.4|14027.2|14022.6|14024.4|14020.4|215
1667907600000|2022-11-08 11:40:00|14024.5|14022.5|14029.1|14024.1|14029.8|14024.8|14024.4|14019.6|246
1667907900000|2022-11-08 11:45:00|14029.2|14024.2|14024.4|14022.4|14029.2|14025.3|14024.4|14021.6|199
1667908200000|2022-11-08 11:50:00|14024.5|14022.5|14027.2|14022.2|14030.6|14026.8|14024.4|14020.6|233
1667908500000|2022-11-08 11:55:00|14027.3|14022.3|14029.7|14024.7|14031.9|14028.4|14025.2|14021.9|269
1667908800000|2022-11-08 12:00:00|14029.6|14024.6|14030.5|14025.5|14031.8|14026.8|14027.4|14023.7|321
1667909100000|2022-11-08 12:05:00|14030.8|14025.8|14031.7|14026.7|14033.5|14028.5|14030|14025|314
1667909400000|2022-11-08 12:10:00|14031.6|14026.6|14033.5|14028.5|14033.7|14028.7|14029.1|14025|287
1667909700000|2022-11-08 12:15:00|14033.6|14028.6|14037.8|14032.8|14039.4|14035|14033.6|14028.6|361
1667910000000|2022-11-08 12:20:00|14037.7|14032.7|14033|14028|14038.2|14033.2|14031.1|14027|299
1667910300000|2022-11-08 12:25:00|14032.9|14027.9|14034.2|14029.2|14036.2|14031.2|14031.9|14026.9|289
1667910600000|2022-11-08 12:30:00|14034.1|14029.1|14030.2|14028.2|14034.4|14030.4|14029.9|14026.1|228
1667910900000|2022-11-08 12:35:00|14030.3|14028.3|14027.2|14025.2|14030.5|14028.5|14025.7|14022.2|252
1667911200000|2022-11-08 12:40:00|14027.1|14025.1|14029.7|14024.7|14030.9|14026.9|14027.1|14023.6|254
1667911500000|2022-11-08 12:45:00|14029.6|14024.6|14032.9|14027.9|14034.1|14029.1|14028.1|14024.6|247
1667911800000|2022-11-08 12:50:00|14032.6|14027.6|14031.7|14026.7|14033.9|14029.5|14029.6|14026.1|316
1667912100000|2022-11-08 12:55:00|14031.8|14026.8|14031.2|14026.2|14034.2|14030.3|14029.3|14025.8|323
1667912400000|2022-11-08 13:00:00|14031.3|14026.3|14030.8|14025.8|14031.6|14027|14028.6|14024.4|265
1667912700000|2022-11-08 13:05:00|14030.9|14025.9|14033|14028|14034.7|14030.4|14029.4|14025.9|279
1667913000000|2022-11-08 13:10:00|14032.8|14027.8|14030.1|14025.1|14033.2|14029.2|14027.3|14023.4|308
1667913300000|2022-11-08 13:15:00|14030|14025|14030.2|14025.2|14031.7|14026.7|14027.8|14022.8|278
1667913600000|2022-11-08 13:20:00|14030.1|14025.1|14026.7|14021.7|14030.2|14025.2|14023.9|14019.5|319
1667913900000|2022-11-08 13:25:00|14027.2|14022.2|14030.3|14028.3|14031.4|14028.4|14026.5|14022.1|319
1667914200000|2022-11-08 13:30:00|14030.4|14028.4|14034.2|14032.2|14034.2|14032.2|14029.4|14026.1|242
1667914500000|2022-11-08 13:35:00|14034.3|14032.3|14034.9|14029.9|14035.6|14032.3|14031.3|14028|275
1667914800000|2022-11-08 13:40:00|14034.5|14029.5|14031.5|14026.5|14034.5|14030.8|14031|14026|271
1667915100000|2022-11-08 13:45:00|14031.4|14026.4|14031.6|14026.6|14031.8|14028.2|14028.7|14025.3|230
1667915400000|2022-11-08 13:50:00|14031.5|14026.5|14030.4|14025.4|14031.6|14028.3|14028.4|14024.6|310
1667915700000|2022-11-08 13:55:00|14030.2|14025.2|14033.2|14028.2|14033.8|14029.6|14029.1|14025.1|310
1667916000000|2022-11-08 14:00:00|14033.3|14028.3|14030.2|14025.2|14033.7|14028.7|14029.3|14025.1|273
1667916300000|2022-11-08 14:05:00|14030.3|14025.3|14028.4|14026.4|14030.8|14027.7|14027.1|14023.5|233
1667916600000|2022-11-08 14:10:00|14028.5|14026.5|14029.1|14024.1|14031.1|14027.4|14027.5|14024.1|255
1667916900000|2022-11-08 14:15:00|14029.2|14024.2|14027.5|14022.5|14029.2|14025.3|14025.1|14021.8|267
1667917200000|2022-11-08 14:20:00|14027.3|14022.3|14024.1|14022.1|14027.3|14023.9|14023.5|14020|260
1667917500000|2022-11-08 14:25:00|14024.3|14022.3|14023.9|14018.9|14026.4|14022.7|14022.3|14017.9|267
1667917800000|2022-11-08 14:30:00|14023.6|14018.6|14023|14021|14025.8|14022.7|14021.9|14018.2|313
1667918100000|2022-11-08 14:35:00|14023.1|14021.1|14031|14026|14031.3|14026.3|14023.1|14020.7|307
1667918400000|2022-11-08 14:40:00|14030.9|14025.9|14025.7|14020.7|14031.1|14027|14025.3|14020.3|328
1667918700000|2022-11-08 14:45:00|14025.5|14020.5|14024.2|14019.2|14030|14027.6|14022.8|14018.4|412
1667919000000|2022-11-08 14:50:00|14024.5|14019.5|14026.1|14021.1|14026.4|14022.6|14021.9|14016.9|430
1667919300000|2022-11-08 14:55:00|14026.2|14021.2|14020|14015|14027.3|14022.5|14020|14015|368
1667919600000|2022-11-08 15:00:00|14018.9|14016.9|14016.5|14011.5|14020.8|14016.9|14014.1|14010.7|329
1667919900000|2022-11-08 15:05:00|14016.6|14011.6|14009.1|14007.1|14016.6|14012.9|14008.9|14005.6|269
1667920200000|2022-11-08 15:10:00|14008.5|14006.5|14003.5|13998.5|14011.3|14007.8|14001.9|13998.4|272
1667920500000|2022-11-08 15:15:00|14002.8|13997.8|13992.9|13987.9|14002.8|13999.2|13990.9|13987.3|519
1667920800000|2022-11-08 15:20:00|13992.7|13987.7|13998.6|13993.6|14000.4|13995.6|13990.1|13986.8|471
1667921100000|2022-11-08 15:25:00|13998.5|13993.5|14002.2|13997.2|14004.5|13999.5|13994.9|13990.9|561
1667921400000|2022-11-08 15:30:00|14002|13997|13993.3|13988.3|14005|14000|13992.1|13987.1|484
1667921700000|2022-11-08 15:35:00|13993.2|13988.2|13994.7|13989.7|13995.3|13990.3|13990.2|13986.6|422
1667922000000|2022-11-08 15:40:00|13994.8|13989.8|13987.8|13982.8|13998|13993.6|13987.6|13982.6|453
1667922300000|2022-11-08 15:45:00|13987.7|13982.7|13982.1|13977.1|13989.3|13985.6|13981.2|13976.2|379
1667922600000|2022-11-08 15:50:00|13981.9|13976.9|13987.4|13985.4|13990.4|13986.8|13981.4|13976.4|442
1667922900000|2022-11-08 15:55:00|13987.3|13985.3|13985.7|13980.7|13989.9|13985.3|13982.9|13979.3|382
1667923200000|2022-11-08 16:00:00|13985.6|13980.6|13983.1|13978.1|13988.8|13983.8|13982.6|13977.7|340
1667923500000|2022-11-08 16:05:00|13983.2|13978.2|13983.4|13978.4|13987.8|13982.8|13982.4|13977.4|360
1667923800000|2022-11-08 16:10:00|13983.3|13978.3|13981.4|13976.4|13983.8|13978.8|13980.3|13975.4|374
1667924100000|2022-11-08 16:15:00|13981.3|13976.3|13980.1|13975.1|13981.9|13976.9|13978.5|13973.5|277
1667924400000|2022-11-08 16:20:00|13978.4|13976.4|13978.4|13973.4|13981.9|13977.1|13978.3|13973.4|237
1667924700000|2022-11-08 16:25:00|13978.5|13973.5|13977.9|13972.9|13980.8|13975.8|13976.1|13972.6|208
1667925000000|2022-11-08 16:30:00|13978|13973|13977.2|13972.2|13979.7|13974.7|13976.8|13971.8|258
1667925300000|2022-11-08 16:35:00|13977.3|13972.3|13974.9|13969.9|13977.6|13972.6|13973|13969.5|204
1667925600000|2022-11-08 16:40:00|13975|13970|13973|13968|13975|13970.9|13970.8|13967.4|207
1667925900000|2022-11-08 16:45:00|13973.1|13968.1|13975.3|13970.3|13976.1|13971.1|13971|13967.4|331
1667926200000|2022-11-08 16:50:00|13975.2|13970.2|13973.3|13968.3|13975.7|13970.7|13973|13968|195
1667926500000|2022-11-08 16:55:00|13973.2|13968.2|13974.1|13969.1|13975.4|13970.4|13972.9|13967.9|227
1667926800000|2022-11-08 17:00:00|13974|13969|13974.6|13969.6|13975.3|13970.3|13973.5|13968.5|257
1667927100000|2022-11-08 17:05:00|13974.7|13969.7|13976|13971|13976.8|13972.3|13974.2|13969.2|273
1667927400000|2022-11-08 17:10:00|13976.1|13971.1|13982.7|13977.7|13982.7|13977.7|13976.1|13971.1|261
1667927700000|2022-11-08 17:15:00|13982.1|13977.1|13984.1|13979.1|13985.3|13980.3|13980.7|13975.7|316
1667928000000|2022-11-08 17:20:00|13984.2|13979.2|13983.3|13978.3|13985.1|13980.1|13980.9|13975.9|301
1667928300000|2022-11-08 17:25:00|13983.4|13978.4|13984.2|13979.2|13984.5|13979.5|13982.1|13977.1|280
1667928600000|2022-11-08 17:30:00|13984.1|13979.1|13983.8|13978.8|13985|13980|13982.5|13977.5|265
1667928900000|2022-11-08 17:35:00|13983.9|13978.9|13983|13978|13985.1|13980.1|13982.9|13977.9|228
1667929200000|2022-11-08 17:40:00|13982.9|13977.9|13983.7|13978.7|13984.2|13979.2|13981.1|13977.2|188
1667929500000|2022-11-08 17:45:00|13983.8|13978.8|13982.3|13977.3|13984.6|13979.6|13982|13977|237
1667929800000|2022-11-08 17:50:00|13982.4|13977.4|13984.7|13979.7|13985.9|13980.9|13982.3|13977.3|209
1667930100000|2022-11-08 17:55:00|13984.6|13979.6|13982.3|13977.3|13984.7|13979.7|13981.7|13976.7|224
1667930400000|2022-11-08 18:00:00|13982.2|13977.2|13980.1|13975.1|13983|13978|13978.9|13973.9|237
1667930700000|2022-11-08 18:05:00|13980.2|13975.2|13977.8|13972.8|13980.9|13975.9|13977.3|13972.6|269
1667931000000|2022-11-08 18:10:00|13977.9|13972.9|13978.2|13973.2|13979.7|13974.7|13976.7|13971.7|229
1667931300000|2022-11-08 18:15:00|13978.3|13973.3|13980.8|13975.8|13980.8|13975.8|13975.9|13970.9|258
1667931600000|2022-11-08 18:20:00|13980.9|13975.9|13994.6|13989.6|13997.9|13992.9|13980.9|13975.9|487
1667931900000|2022-11-08 18:25:00|13995.5|13990.5|14002.5|13997.5|14004.7|13999.7|13995.3|13990.3|526
1667932200000|2022-11-08 18:30:00|14002.7|13997.7|13993.6|13988.6|14009.5|14004.5|13993|13988|614
1667932500000|2022-11-08 18:35:00|13993.7|13988.7|13993.2|13988.2|13996.2|13991.2|13992|13988|426
1667932800000|2022-11-08 18:40:00|13993.1|13988.1|13989.8|13984.8|13993.7|13988.7|13987.6|13982.6|439
1667933100000|2022-11-08 18:45:00|13989.9|13984.9|13992.7|13987.7|13993.3|13988.3|13988.6|13983.6|402
1667933400000|2022-11-08 18:50:00|13992.8|13987.8|13992.2|13987.2|13993.8|13988.8|13990.1|13985.1|413
1667933700000|2022-11-08 18:55:00|13991.5|13986.5|13995.5|13990.5|13997.8|13992.8|13990.4|13985.4|439
1667934000000|2022-11-08 19:00:00|13995.7|13990.7|13996.3|13991.3|13996.7|13991.7|13992.6|13987.6|443
1667934300000|2022-11-08 19:05:00|13996.4|13991.4|14005|14000|14005.3|14000.3|13995.6|13990.6|342
1667934600000|2022-11-08 19:10:00|14004.9|13999.9|14001.2|13996.2|14006|14001|14000.8|13995.8|412
1667934900000|2022-11-08 19:15:00|14001.3|13996.3|14001.3|13996.3|14001.9|13996.9|13998.6|13993.6|355
1667935200000|2022-11-08 19:20:00|14001.4|13996.4|14006.9|14001.9|14007.4|14002.4|14000.7|13995.7|362
1667935500000|2022-11-08 19:25:00|14006.5|14001.5|14010.1|14005.1|14011.2|14006.2|14006.4|14001.4|433
1667935800000|2022-11-08 19:30:00|14010.2|14005.2|14010.9|14005.9|14015.6|14010.6|14009.7|14004.7|455
1667936100000|2022-11-08 19:35:00|14010.7|14005.7|14001.7|13996.7|14011.7|14006.7|14001.2|13996.2|498
1667936400000|2022-11-08 19:40:00|14001.9|13996.9|14000.2|13995.2|14003.9|13998.9|13998.1|13993.1|473
1667936700000|2022-11-08 19:45:00|14000.1|13995.1|13997.1|13992.1|14003.7|13998.7|13995.1|13990.1|491
1667937000000|2022-11-08 19:50:00|13996.7|13991.7|13994.2|13989.2|13997.5|13992.5|13989.8|13984.8|476
1667937300000|2022-11-08 19:55:00|13994.1|13989.1|13998.2|13993.2|13998.2|13993.2|13991.5|13986.5|496
1667937600000|2022-11-08 20:00:00|13998.1|13993.1|13993|13988|13998.6|13993.6|13990.8|13985.8|469
1667937900000|2022-11-08 20:05:00|13992.9|13987.9|13994|13989|13994.5|13989.5|13992|13987|369
1667938200000|2022-11-08 20:10:00|13993.9|13988.9|13992.6|13987.6|13994.6|13989.6|13992|13987|350
1667938500000|2022-11-08 20:15:00|13992.5|13987.5|13990.4|13985.4|13993|13988|13989.2|13984.2|305
1667938800000|2022-11-08 20:20:00|13990.5|13985.5|13990.8|13985.8|13990.9|13985.9|13989.2|13984.2|255
1667939100000|2022-11-08 20:25:00|13990.9|13985.9|13991.8|13986.8|13992.7|13987.7|13990.4|13985.4|250
1667939400000|2022-11-08 20:30:00|13991.5|13986.5|13985.9|13980.9|13991.8|13986.8|13984.5|13979.5|300
1667939700000|2022-11-08 20:35:00|13986|13981|13988.5|13983.5|13989.2|13984.2|13984.3|13979.3|375
1667940000000|2022-11-08 20:40:00|13988.4|13983.4|13988.6|13983.6|13989|13984|13986.3|13981.3|338
1667940300000|2022-11-08 20:45:00|13988.5|13983.5|13988.2|13983.2|13989.2|13984.2|13986.2|13981.2|316
1667940600000|2022-11-08 20:50:00|13988.1|13983.1|13990.3|13985.3|13990.4|13985.4|13986.7|13981.7|311
1667940900000|2022-11-08 20:55:00|13990.4|13985.4|13992.6|13987.6|13994.2|13989.2|13990|13985|254
1667941200000|2022-11-08 21:00:00|13992.5|13987.5|13992.5|13987.5|13992.9|13987.9|13991.4|13986.4|167
1667941500000|2022-11-08 21:05:00|13992.6|13987.6|13992.1|13987.1|13992.9|13987.9|13991.7|13986.7|188
1667941800000|2022-11-08 21:10:00|13991.7|13986.7|13991.8|13986.8|13992|13987|13991.5|13986.5|72
1667942100000|2022-11-08 21:15:00|13991.7|13986.7|13990.5|13985.5|13991.8|13986.8|13990.4|13985.4|117
1667942400000|2022-11-08 21:20:00|13990.4|13985.4|13990.3|13985.3|13990.5|13985.5|13990.1|13985.1|135
1667942700000|2022-11-08 21:25:00|13990.4|13985.4|13989.7|13984.7|13990.5|13985.5|13989.4|13984.4|146
1667943000000|2022-11-08 21:30:00|13989.6|13984.6|13990.7|13985.7|13990.9|13985.9|13989.6|13984.6|56
1667943300000|2022-11-08 21:35:00|13990.8|13985.8|13990.7|13985.7|13990.8|13985.8|13990.3|13985.3|39
1667943600000|2022-11-08 21:40:00|13990.6|13985.6|13991.1|13986.1|13991.4|13986.4|13990.5|13985.5|51
1667943900000|2022-11-08 21:45:00|13991|13986|13991.2|13986.2|13992.1|13987.1|13990.7|13985.7|70
1667944200000|2022-11-08 21:50:00|13991.3|13986.3|13991.6|13986.6|13992.8|13987.2|13990.9|13984.6|48
1667944500000|2022-11-08 21:55:00|13991.1|13986.1|13993.5|13984.2|13995.7|13986.1|13991.1|13981.4|107
1667944800000|2022-11-08 22:00:00|13994.7|13982.9|13995.7|13984.2|13995.7|13984.2|13994.7|13982.8|17
1667945100000|2022-11-08 22:05:00|13991.9|13984.8|13992.9|13984.1|13994.1|13984.8|13990.6|13983.1|27
1667945400000|2022-11-08 22:10:00|13994.3|13983.7|13994|13984|13994.7|13984.8|13991.5|13983.1|44
1667945700000|2022-11-08 22:15:00|13992.2|13984.1|13992.7|13983.6|13993.1|13984.7|13991|13982.9|90
1667946000000|2022-11-08 22:20:00|13992.8|13983.7|13993|13983.7|13993.2|13985|13991.5|13982.9|21
1667946300000|2022-11-08 22:25:00|13990.9|13985.9|13990.2|13985.2|13993|13986.8|13988.2|13983.2|59
1667946600000|2022-11-08 22:30:00|13990.1|13985.1|13989.1|13984.1|13991.3|13985.1|13989|13982.4|94
1667946900000|2022-11-08 22:35:00|13989|13984|13989.8|13983.8|13991.1|13984.3|13988.9|13982.7|63
1667947200000|2022-11-08 22:40:00|13990|13983.6|13992.3|13985.1|13996.2|13985.6|13989.3|13982.7|74
1667947500000|2022-11-08 22:45:00|13991.5|13984.9|13992.7|13984.5|13992.8|13985.4|13991.2|13984.5|43
1667947800000|2022-11-08 22:50:00|13992.8|13984.6|13990.5|13985.5|13993|13985.9|13989.7|13984.3|97
1667948100000|2022-11-08 22:55:00|13991.1|13984.9|13990|13985|13994.5|13985.9|13990|13983.2|87
1667948400000|2022-11-08 23:00:00|13993.8|13985.7|13992.3|13987.3|14002|13987.5|13989.3|13983.4|169
1667948700000|2022-11-08 23:05:00|13992|13987|13992.5|13987.5|13992.9|13987.9|13989.9|13984.9|83
1667949000000|2022-11-08 23:10:00|13992.8|13987.8|13987.8|13982.8|13993|13988|13987.7|13982.7|93
1667949300000|2022-11-08 23:15:00|13987.7|13982.7|13982.1|13977.1|13987.8|13982.8|13981.7|13976.7|70
1667949600000|2022-11-08 23:20:00|13982.2|13977.2|13986.4|13981.4|13987.4|13982.4|13982.1|13977.1|107
1667949900000|2022-11-08 23:25:00|13986.5|13981.5|13985.8|13980.8|13986.5|13981.5|13984.8|13979.8|86
1667950200000|2022-11-08 23:30:00|13985.7|13980.7|13984.6|13979.6|13986.3|13981.3|13983.9|13978.9|75
1667950500000|2022-11-08 23:35:00|13984.7|13979.7|13982.1|13977.1|13985.4|13980.4|13981.4|13976.4|98
1667950800000|2022-11-08 23:40:00|13982.2|13977.2|13983.7|13978.7|13983.9|13978.9|13981.8|13976.8|98
1667951100000|2022-11-08 23:45:00|13983.9|13978.9|13982.3|13977.3|13984.6|13979.6|13982.2|13977.2|89
1667951400000|2022-11-08 23:50:00|13982.5|13977.5|13983|13978|13983.2|13978.2|13981.1|13976.1|106
1667951700000|2022-11-08 23:55:00|13983.2|13978.2|13982.4|13977.4|13984.4|13979.4|13981.4|13976.4|112
1667952000000|2022-11-09 00:00:00|13982.5|13977.5|13991.1|13986.1|13991.2|13987.4|13982.4|13977.4|245
1667952300000|2022-11-09 00:05:00|13991.2|13986.2|13994.9|13989.9|13996|13992.4|13988.4|13984.7|239
1667952600000|2022-11-09 00:10:00|13994.8|13989.8|13995|13990|13996.4|13993.4|13993.3|13989.4|199
1667952900000|2022-11-09 00:15:00|13995.1|13990.1|13995.2|13990.2|13996.5|13992.1|13990.3|13986.4|243
1667953200000|2022-11-09 00:20:00|13995.1|13990.1|13995.6|13990.6|13998.8|13994.3|13993.9|13989.2|253
1667953500000|2022-11-09 00:25:00|13995.7|13990.7|13994|13989|13995.8|13991.8|13991.8|13988.4|170
1667953800000|2022-11-09 00:30:00|13993.9|13988.9|13991.9|13986.9|13994|13990|13988.6|13985.1|210
1667954100000|2022-11-09 00:35:00|13991.8|13986.8|13992.9|13987.9|13993.2|13988.6|13988.3|13984.7|237
1667954400000|2022-11-09 00:40:00|13993|13988|13995.2|13990.2|13995.2|13990.6|13991.1|13986.8|185
1667954700000|2022-11-09 00:45:00|13995.1|13990.1|13999.4|13994.4|14000|13996.8|13994.6|13990.1|233
1667955000000|2022-11-09 00:50:00|13999.7|13994.7|13999|13994|13999.8|13996.4|13997.2|13993.7|225
1667955300000|2022-11-09 00:55:00|13998.9|13993.9|14000.2|13998.2|14002|13998.5|13998.3|13993.5|226
1667955600000|2022-11-09 01:00:00|14000.1|13998.1|13997.2|13995.2|14007.1|14003.7|13995.5|13991.3|403
1667955900000|2022-11-09 01:05:00|13997.3|13995.3|13997.9|13992.9|14002.1|13998.7|13996.1|13992.8|242
1667956200000|2022-11-09 01:10:00|13997.8|13992.8|14002.1|14000.1|14002.2|14000.1|13995.5|13992.7|233
1667956500000|2022-11-09 01:15:00|14002.2|14000.2|13997.8|13995.8|14004.1|14000.4|13996.9|13993.3|310
1667956800000|2022-11-09 01:20:00|13997.7|13995.7|13999.2|13997.2|14000.6|13997.3|13996.5|13992.8|254
1667957100000|2022-11-09 01:25:00|13999.3|13997.3|13997.8|13992.8|14002.1|13998.6|13997.4|13992.7|217
1667957400000|2022-11-09 01:30:00|13997.9|13992.9|13997.8|13992.8|13998.2|13994.6|13991.3|13987.2|383
1667957700000|2022-11-09 01:35:00|13997.7|13992.7|14000.6|13995.6|14000.9|13997.4|13993.4|13990|422
1667958000000|2022-11-09 01:40:00|14000.7|13995.7|13998.5|13993.5|14000.9|13997.3|13997.4|13992.4|343
1667958300000|2022-11-09 01:45:00|13998.4|13993.4|13999.2|13997.2|14000.7|13997.3|13996.6|13993|300
1667958600000|2022-11-09 01:50:00|13999.3|13997.3|14000.7|13995.7|14001.2|13997.6|13997.7|13994.1|277
1667958900000|2022-11-09 01:55:00|14000.6|13995.6|14002.6|13997.6|14004.6|14000.9|13999.6|13995.6|301
1667959200000|2022-11-09 02:00:00|14002.5|13997.5|14000.8|13995.8|14002.5|13997.5|13998.4|13993.4|253
1667959500000|2022-11-09 02:05:00|14000.7|13995.7|13999.9|13994.9|14000.9|13996.8|13996.2|13992.8|238
1667959800000|2022-11-09 02:10:00|14000|13995|13995.7|13993.7|14000.2|13995.7|13995.5|13991.9|211
1667960100000|2022-11-09 02:15:00|13995.6|13993.6|13991.3|13986.3|13996.9|13993.7|13991.2|13986.2|280
1667960400000|2022-11-09 02:20:00|13991.4|13986.4|13993|13988|13994.4|13989.4|13991.1|13986.2|258
1667960700000|2022-11-09 02:25:00|13992.9|13987.9|13987|13985|13994|13989.8|13985.2|13981.9|338
1667961000000|2022-11-09 02:30:00|13987.1|13985.1|13986.7|13984.7|13990.8|13987.6|13986.6|13983.1|267
1667961300000|2022-11-09 02:35:00|13986.8|13984.8|13982|13980|13989.1|13986|13981.7|13979.7|235
1667961600000|2022-11-09 02:40:00|13981.9|13979.9|13982.6|13980.6|13984.9|13981.6|13980.3|13978|243
1667961900000|2022-11-09 02:45:00|13982.5|13980.5|13983.3|13978.3|13984.6|13981.1|13975.4|13972.9|300
1667962200000|2022-11-09 02:50:00|13983.4|13978.4|13984.8|13982.8|13989.5|13986|13982.9|13977.9|294
1667962500000|2022-11-09 02:55:00|13984.7|13982.7|13985.6|13983.6|13989.7|13986.2|13984.7|13981.9|228
1667962800000|2022-11-09 03:00:00|13985.7|13983.7|13980.8|13975.8|13985.7|13983.7|13976.8|13973.2|437
1667963100000|2022-11-09 03:05:00|13980.9|13975.9|13981.5|13976.5|13983.1|13979.4|13978.7|13975.1|261
1667963400000|2022-11-09 03:10:00|13981.4|13976.4|13983.8|13981.8|13986|13982.7|13978.5|13975.1|236
1667963700000|2022-11-09 03:15:00|13983.9|13981.9|13984.7|13982.7|13986.3|13983.1|13982.5|13979.3|234
1667964000000|2022-11-09 03:20:00|13984.6|13982.6|13986.1|13984.1|13989.6|13986.3|13982.3|13979.7|215
1667964300000|2022-11-09 03:25:00|13986|13984|13985.3|13983.3|13989|13985.4|13984.1|13981|209
1667964600000|2022-11-09 03:30:00|13985.4|13983.4|13987.2|13985.2|13989.3|13985.6|13984.2|13981.2|248
1667964900000|2022-11-09 03:35:00|13987.3|13985.3|13990|13988|13991.2|13988.8|13986.3|13983.1|205
1667965200000|2022-11-09 03:40:00|13989.9|13987.9|13986.9|13984.9|13991.5|13988.1|13986.3|13982.8|198
1667965500000|2022-11-09 03:45:00|13987.4|13985.4|13983.8|13981.8|13988.6|13986.1|13983.6|13980.2|174
1667965800000|2022-11-09 03:50:00|13983.9|13981.9|13987|13982|13987.6|13984.7|13983.7|13980.1|195
1667966100000|2022-11-09 03:55:00|13986.9|13981.9|13991|13986|13991.2|13987.9|13985.6|13980.6|221
1667966400000|2022-11-09 04:00:00|13990.9|13985.9|13995.7|13993.7|13998.3|13994.5|13988.8|13985.7|251
1667966700000|2022-11-09 04:05:00|13995.8|13993.8|13997.4|13995.4|13998.9|13995.6|13995.1|13991.5|295
1667967000000|2022-11-09 04:10:00|13997.5|13995.5|13996.1|13991.1|13999|13995.6|13993|13989.6|263
1667967300000|2022-11-09 04:15:00|13996.2|13991.2|13994.1|13992.1|13996.7|13993.2|13993.6|13989.9|218
1667967600000|2022-11-09 04:20:00|13994|13992|13993|13991|13995.6|13992.6|13992.7|13989.2|209
1667967900000|2022-11-09 04:25:00|13992.9|13990.9|13991.3|13986.3|13992.9|13990.9|13988|13984.4|235
1667968200000|2022-11-09 04:30:00|13991.4|13986.4|13991.1|13986.1|13991.8|13988.1|13988.1|13984.5|296
1667968500000|2022-11-09 04:35:00|13991|13986|13988.2|13986.2|13992.5|13989.1|13987|13984|248
1667968800000|2022-11-09 04:40:00|13988.1|13986.1|13988.8|13983.8|13991.6|13988.1|13988.1|13983.4|206
1667969100000|2022-11-09 04:45:00|13988.7|13983.7|13990.3|13988.3|13992.7|13989.1|13988|13983|225
1667969400000|2022-11-09 04:50:00|13990.4|13988.4|13996.3|13991.3|13996.7|13993.2|13990.2|13986.6|182
1667969700000|2022-11-09 04:55:00|13996.2|13991.2|13991.8|13989.8|13996.6|13993|13991.8|13988.3|230
1667970000000|2022-11-09 05:00:00|13992.4|13987.4|13992.6|13987.6|13997|13993.6|13990.5|13986.8|237
1667970300000|2022-11-09 05:05:00|13992.7|13987.7|13990.6|13985.6|13992.9|13987.9|13988.3|13984.8|246
1667970600000|2022-11-09 05:10:00|13990.7|13985.7|13989.1|13984.1|13992|13987|13988.2|13983.2|304
1667970900000|2022-11-09 05:15:00|13989|13984|13989.1|13984.1|13989.5|13985.5|13986.5|13982.6|265
1667971200000|2022-11-09 05:20:00|13989.2|13984.2|13992.4|13990.4|13994.3|13990.9|13987.6|13984.2|242
1667971500000|2022-11-09 05:25:00|13992.2|13990.2|13991.1|13986.1|13993.8|13990.6|13987.2|13983.4|211
1667971800000|2022-11-09 05:30:00|13990.9|13985.9|13992.2|13987.2|13993.1|13988.1|13988.6|13984.1|294
1667972100000|2022-11-09 05:35:00|13992.6|13987.6|13995.2|13993.2|13997|13993.7|13990.4|13987.1|232
1667972400000|2022-11-09 05:40:00|13996.7|13991.7|13996.8|13991.8|13998.6|13995.1|13994.6|13990.6|261
1667972700000|2022-11-09 05:45:00|13996.9|13991.9|13992.9|13987.9|13997.8|13992.8|13992|13987.7|293
1667973000000|2022-11-09 05:50:00|13992.8|13987.8|13993.4|13988.4|13995.1|13990.5|13990.3|13986.7|320
1667973300000|2022-11-09 05:55:00|13993.5|13988.5|13996.2|13994.2|13997.8|13994.5|13991.6|13987.7|262
1667973600000|2022-11-09 06:00:00|13996.3|13994.3|13996|13994|13998.8|13995.4|13993.9|13990.5|289
1667973900000|2022-11-09 06:05:00|13995.9|13993.9|13996.9|13994.9|13999|13995.7|13995|13991.6|260
1667974200000|2022-11-09 06:10:00|13997|13995|14002.9|13997.9|14003.2|13999.8|13996.9|13993.2|272
1667974500000|2022-11-09 06:15:00|14002.8|13997.8|14001.9|13996.9|14004.7|14001.2|14000.3|13996.3|278
1667974800000|2022-11-09 06:20:00|14002|13997|13997.8|13995.8|14002|13998.4|13997.5|13994.1|244
1667975100000|2022-11-09 06:25:00|13998.1|13996.1|13996|13991|13999.8|13996.3|13994.5|13990.9|225
1667975400000|2022-11-09 06:30:00|13996.1|13991.1|13994.3|13989.3|13997.7|13993.8|13992.4|13988.9|294
1667975700000|2022-11-09 06:35:00|13994.5|13989.5|13995|13990|13996.6|13991.7|13993.2|13989.2|255
1667976000000|2022-11-09 06:40:00|13994.9|13989.9|13994.7|13992.7|13996.5|13992.8|13993.2|13989.3|226
1667976300000|2022-11-09 06:45:00|13994.5|13992.5|13994|13989|13997.5|13993.5|13993.8|13988.9|195
1667976600000|2022-11-09 06:50:00|13993.9|13988.9|13997.7|13992.7|13997.9|13992.9|13992|13988.7|268
1667976900000|2022-11-09 06:55:00|13997.6|13992.6|13997.9|13992.9|13999.6|13994.6|13996.4|13991.9|302
1667977200000|2022-11-09 07:00:00|13997.6|13992.6|13992.8|13987.8|13997.6|13992.6|13992.6|13987.6|304
1667977500000|2022-11-09 07:05:00|13992.7|13987.7|13994.9|13989.9|13996.7|13992.4|13992.3|13987.3|290
1667977800000|2022-11-09 07:10:00|13994.8|13989.8|13991|13986|13994.9|13989.9|13987.9|13982.9|319
1667978100000|2022-11-09 07:15:00|13991.1|13986.1|13991|13986|13991.4|13987.7|13988.1|13983.1|269
1667978400000|2022-11-09 07:20:00|13990.9|13985.9|13996|13991|13997.2|13993.6|13989.5|13985.8|348
1667978700000|2022-11-09 07:25:00|13996.1|13991.1|13993|13988|13996.6|13992.9|13991.4|13987.8|255
1667979000000|2022-11-09 07:30:00|13993.1|13988.1|13989.2|13984.2|13993.2|13988.2|13985.6|13981.1|309
1667979300000|2022-11-09 07:35:00|13989.8|13984.8|13987.2|13985.2|13994.4|13989.4|13987|13983.5|305
1667979600000|2022-11-09 07:40:00|13987.1|13985.1|13987.2|13982.2|13989.8|13985.6|13985.4|13980.9|317
1667979900000|2022-11-09 07:45:00|13987|13982|13983.6|13978.6|13987|13983.6|13981.3|13977.5|314
1667980200000|2022-11-09 07:50:00|13983.7|13978.7|13974.4|13972.4|13983.8|13980.3|13974.4|13972.2|204
1667980500000|2022-11-09 07:55:00|13974.5|13972.5|13976.6|13974.6|13979|13975.8|13974.1|13972|277
1667980800000|2022-11-09 08:00:00|13976.5|13974.5|13972.5|13970.5|13978.7|13975|13972|13968.7|316
1667981100000|2022-11-09 08:05:00|13972.4|13970.4|13966.8|13961.8|13974.7|13971.7|13964.4|13961.5|372
1667981400000|2022-11-09 08:10:00|13966.7|13961.7|13966.7|13964.7|13969.2|13965.6|13965.4|13961.1|372
1667981700000|2022-11-09 08:15:00|13966.8|13964.8|13967|13962|13969.3|13966.7|13964.6|13961.2|346
1667982000000|2022-11-09 08:20:00|13967.1|13962.1|13967.6|13962.6|13968.3|13964.8|13962.9|13960.9|319
1667982300000|2022-11-09 08:25:00|13967.7|13962.7|13966.1|13961.1|13970|13967.3|13963.2|13960.9|365
1667982600000|2022-11-09 08:30:00|13966.2|13961.2|13969.3|13964.3|13969.6|13965.9|13962.4|13959.1|356
1667982900000|2022-11-09 08:35:00|13969.2|13964.2|13966.7|13961.7|13969.8|13966.4|13963.7|13959.4|332
1667983200000|2022-11-09 08:40:00|13967.1|13962.1|13968.2|13966.2|13970.9|13967.5|13964.7|13960.4|328
1667983500000|2022-11-09 08:45:00|13968.3|13966.3|13970.6|13968.6|13973.1|13970.1|13967.4|13964.1|414
1667983800000|2022-11-09 08:50:00|13970.5|13968.5|13976.3|13971.3|13976.9|13973.5|13970.4|13967.3|371
1667984100000|2022-11-09 08:55:00|13976.2|13971.2|13971.8|13969.8|13978.6|13974.1|13971.5|13968.1|308
1667984400000|2022-11-09 09:00:00|13971.7|13969.7|13980.4|13975.4|13981.3|13978|13970.7|13967.5|397
1667984700000|2022-11-09 09:05:00|13980.5|13975.5|13984.4|13982.4|13984.9|13982.9|13977.7|13974.1|415
1667985000000|2022-11-09 09:10:00|13984.3|13982.3|13985.9|13983.9|13989.3|13985.7|13981.1|13977.7|405
1667985300000|2022-11-09 09:15:00|13986|13984|13982.2|13977.2|13986.9|13984.8|13979.2|13975.1|394
1667985600000|2022-11-09 09:20:00|13982.3|13977.3|13981.4|13976.4|13982.4|13979.4|13977.3|13974.1|371
1667985900000|2022-11-09 09:25:00|13981.5|13976.5|13978.9|13976.9|13981.7|13978.2|13977.5|13974.5|330
1667986200000|2022-11-09 09:30:00|13979|13977|13979.8|13974.8|13982.1|13978.6|13975|13972.6|311
1667986500000|2022-11-09 09:35:00|13979.7|13974.7|13986|13981|13987.3|13982.3|13977.4|13973.7|378
1667986800000|2022-11-09 09:40:00|13985.9|13980.9|13981.6|13979.6|13988.4|13984.9|13981.5|13978.2|385
1667987100000|2022-11-09 09:45:00|13981.8|13979.8|13985.9|13983.9|13989.1|13985.1|13981.3|13977.5|391
1667987400000|2022-11-09 09:50:00|13986.8|13984.8|13981.9|13979.9|13989|13985.4|13981.4|13978.6|344
1667987700000|2022-11-09 09:55:00|13981.8|13979.8|13990.5|13988.5|13995|13991.6|13981.7|13979.7|291
1667988000000|2022-11-09 10:00:00|13990.4|13988.4|13989.8|13987.8|13992.3|13989.1|13987.7|13984.1|427
1667988300000|2022-11-09 10:05:00|13989.7|13987.7|13991.2|13989.2|13999.2|13995.9|13989.7|13986.3|493
1667988600000|2022-11-09 10:10:00|13991.1|13989.1|13992.1|13990.1|13994.8|13991.1|13989.2|13985.8|405
1667988900000|2022-11-09 10:15:00|13992.2|13990.2|13993.1|13988.1|13996.6|13993|13989.8|13986.3|464
1667989200000|2022-11-09 10:20:00|13993|13988|13993.5|13988.5|13994.6|13990.1|13988.5|13984.9|403
1667989500000|2022-11-09 10:25:00|13993.6|13988.6|14001.4|13996.4|14004.7|13999.7|13992|13988.4|391
1667989800000|2022-11-09 10:30:00|14000|13998|14005.6|14000.6|14007|14002.6|14000|13996.4|411
1667990100000|2022-11-09 10:35:00|14004.9|13999.9|14003.4|13998.4|14006.3|14001.9|14001.3|13997.3|374
1667990400000|2022-11-09 10:40:00|14003.8|13998.8|14007.3|14002.3|14009.3|14004.3|14002.3|13997.5|315
1667990700000|2022-11-09 10:45:00|14007.4|14002.4|14012.7|14007.7|14012.7|14008.7|14006.3|14001.3|309
1667991000000|2022-11-09 10:50:00|14012.8|14007.8|14005.7|14000.7|14013.6|14009.5|14005.6|14000.6|304
1667991300000|2022-11-09 10:55:00|14005.8|14000.8|14005.3|14000.3|14008.8|14003.8|14004.8|13999.8|328
1667991600000|2022-11-09 11:00:00|14005.2|14000.2|14003.3|13998.3|14005.6|14000.6|14000.5|13997|372
1667991900000|2022-11-09 11:05:00|14003.4|13998.4|14001.7|13996.7|14004.8|13999.8|14000|13995.9|341
1667992200000|2022-11-09 11:10:00|14001.4|13996.4|13998.8|13993.8|14002.6|13997.6|13997.8|13992.9|312
1667992500000|2022-11-09 11:15:00|13998.5|13993.5|13997.2|13992.2|13999|13994|13995.3|13991.1|276
1667992800000|2022-11-09 11:20:00|13997.3|13992.3|14000.4|13995.4|14000.6|13995.6|13996.4|13991.4|224
1667993100000|2022-11-09 11:25:00|14000.3|13995.3|13995|13990|14000.4|13995.4|13994.4|13989.4|237
1667993400000|2022-11-09 11:30:00|13994.9|13989.9|13994.9|13989.9|13996.3|13992.5|13992.3|13988.3|299
1667993700000|2022-11-09 11:35:00|13995|13990|13994.1|13989.1|13999.4|13994.4|13993.7|13988.7|309
1667994000000|2022-11-09 11:40:00|13994.3|13989.3|13994.5|13989.5|13996.2|13991.2|13990|13986.1|290
1667994300000|2022-11-09 11:45:00|13994.6|13989.6|13994.6|13992.6|13998.1|13994.5|13993.9|13989.6|372
1667994600000|2022-11-09 11:50:00|13994.7|13992.7|13994.6|13992.6|14000.2|13995.3|13993.4|13989.1|326
1667994900000|2022-11-09 11:55:00|13994.7|13992.7|13998.5|13993.5|14001.1|13997.1|13994.5|13991|310
1667995200000|2022-11-09 12:00:00|13998.3|13993.3|13995.3|13990.3|14000.2|13995.2|13993.4|13989|323
1667995500000|2022-11-09 12:05:00|13995.4|13990.4|13994.7|13989.7|13998.9|13995.8|13994.2|13989.7|315
1667995800000|2022-11-09 12:10:00|13994.9|13989.9|13994.4|13989.4|13998|13993.2|13993.3|13989.3|298
1667996100000|2022-11-09 12:15:00|13994.5|13989.5|13991.6|13989.6|13997|13992.2|13991.5|13987.8|338
1667996400000|2022-11-09 12:20:00|13991.5|13989.5|14000.7|13995.7|14000.8|13996.9|13991.4|13987.7|359
1667996700000|2022-11-09 12:25:00|14000.6|13995.6|14001.1|13996.1|14001.9|13996.9|13997.3|13992.3|354
1667997000000|2022-11-09 12:30:00|14001.2|13996.2|14001.1|13996.1|14001.7|13996.8|13993.5|13989.4|334
1667997300000|2022-11-09 12:35:00|14000.5|13995.5|14000.6|13998.6|14002.8|13998.8|13999.5|13994.5|301
1667997600000|2022-11-09 12:40:00|14000.5|13998.5|14000.6|13995.6|14002.4|13999|13998.9|13995.4|233
1667997900000|2022-11-09 12:45:00|14000.4|13995.4|13998.1|13993.1|14000.7|13997|13996.3|13991.3|326
1667998200000|2022-11-09 12:50:00|13998|13993|13999.3|13994.3|14000.1|13995.1|13996|13991|297
1667998500000|2022-11-09 12:55:00|13999.4|13994.4|13996.4|13991.4|14000.1|13995.1|13995.4|13990.8|325
1667998800000|2022-11-09 13:00:00|13996.5|13991.5|13997.5|13992.5|14001.5|13998.1|13993.9|13990.4|421
1667999100000|2022-11-09 13:05:00|13997.8|13992.8|14002.1|13997.1|14003.7|14000.4|13997.6|13992.8|412
1667999400000|2022-11-09 13:10:00|14002|13997|14009.1|14004.1|14010.3|14005.9|14001.5|13996.5|465
1667999700000|2022-11-09 13:15:00|14007.7|14005.7|14013.8|14008.8|14015.7|14011.4|14007.7|14004.6|490
1668000000000|2022-11-09 13:20:00|14013.4|14008.4|14018.1|14013.1|14019.6|14014.6|14013|14008|465
1668000300000|2022-11-09 13:25:00|14018.3|14013.3|14017.1|14012.1|14020.7|14015.7|14014.6|14009.6|479
1668000600000|2022-11-09 13:30:00|14017.3|14012.3|14011.8|14006.8|14017.3|14012.9|14011.8|14006.8|381
1668000900000|2022-11-09 13:35:00|14011.9|14006.9|14015.6|14010.6|14017.2|14012.2|14011.1|14006.1|414
1668001200000|2022-11-09 13:40:00|14015.5|14010.5|14009.6|14004.6|14017.3|14013.7|14009.4|14004.4|393
1668001500000|2022-11-09 13:45:00|14009.8|14004.8|14007.7|14002.7|14011.5|14007.4|14004.3|14000|429
1668001800000|2022-11-09 13:50:00|14007.8|14002.8|14010.9|14005.9|14013.3|14008.3|14005.9|14000.9|497
1668002100000|2022-11-09 13:55:00|14011|14006|14012.3|14007.3|14015.3|14010.3|14009.4|14004.4|461
1668002400000|2022-11-09 14:00:00|14012.2|14007.2|14009|14004|14013.2|14008.2|14005.3|14001.5|369
1668002700000|2022-11-09 14:05:00|14009.1|14004.1|14009.4|14004.4|14013.3|14008.9|14006.6|14002.5|425
1668003000000|2022-11-09 14:10:00|14009.8|14004.8|14006|14001|14010.3|14005.3|14003.1|13999.1|371
1668003300000|2022-11-09 14:15:00|14006.1|14001.1|14010.3|14005.3|14010.9|14005.9|14004.8|13999.8|379
1668003600000|2022-11-09 14:20:00|14010.4|14005.4|14009.8|14004.8|14013.6|14008.6|14009.5|14004.5|450
1668003900000|2022-11-09 14:25:00|14009.9|14004.9|14016.5|14011.5|14017.6|14012.6|14009.9|14004.9|377
1668004200000|2022-11-09 14:30:00|14016.4|14011.4|14020.1|14015.1|14021.9|14017.7|14012.5|14008.2|513
1668004500000|2022-11-09 14:35:00|14020.6|14015.6|14019.9|14014.9|14025.2|14020.2|14018.6|14013.6|481
1668004800000|2022-11-09 14:40:00|14019.8|14014.8|14020.4|14015.4|14021.5|14016.5|14015.8|14010.8|531
1668005100000|2022-11-09 14:45:00|14020.5|14015.5|14015.9|14010.9|14021.5|14016.5|14012.2|14008.7|484
1668005400000|2022-11-09 14:50:00|14015.8|14010.8|14017.9|14012.9|14019.9|14014.9|14015.2|14010.2|442
1668005700000|2022-11-09 14:55:00|14017.8|14012.8|14020.5|14015.5|14023.2|14018.2|14016.3|14011.4|510
1668006000000|2022-11-09 15:00:00|14020.7|14015.7|14002.9|13997.9|14021.1|14016.1|14002.5|13997.5|615
1668006300000|2022-11-09 15:05:00|14002.8|13997.8|13988.2|13983.2|14006.3|14002.5|13987.9|13982.9|573
1668006600000|2022-11-09 15:10:00|13988.1|13983.1|13991.8|13986.8|13995|13990|13979.2|13974.2|846
1668006900000|2022-11-09 15:15:00|13991.9|13986.9|13993.3|13988.3|13998.9|13993.9|13988.2|13983.2|645
1668007200000|2022-11-09 15:20:00|13993.1|13988.1|13992.4|13987.4|13997.3|13992.3|13990.4|13985.4|637
1668007500000|2022-11-09 15:25:00|13992|13987|14000.9|13995.9|14004.7|13999.7|13991.1|13986.1|692
1668007800000|2022-11-09 15:30:00|14000.7|13995.7|14008.1|14003.1|14013.9|14008.9|13998.3|13993.3|561
1668008100000|2022-11-09 15:35:00|14008.5|14003.5|14012.9|14007.9|14015.9|14010.9|14005.8|14000.8|649
1668008400000|2022-11-09 15:40:00|14013.1|14008.1|14015.3|14010.3|14022|14017|14010.7|14005.7|613
1668008700000|2022-11-09 15:45:00|14015.2|14010.2|14013.7|14008.7|14017.6|14012.6|14013.2|14008.2|522
1668009000000|2022-11-09 15:50:00|14013.6|14008.6|14019.1|14014.1|14020.1|14015.1|14013.1|14008.1|450
1668009300000|2022-11-09 15:55:00|14019.2|14014.2|14016.4|14011.4|14021.9|14016.9|14016|14011|401
1668009600000|2022-11-09 16:00:00|14016.3|14011.3|14014.6|14009.6|14016.4|14011.4|14011.6|14006.6|371
1668009900000|2022-11-09 16:05:00|14014.5|14009.5|14006.7|14001.7|14016.3|14011.3|14005.6|14000.6|445
1668010200000|2022-11-09 16:10:00|14007.5|14002.5|14007.4|14002.4|14011.3|14006.3|14003.9|13998.9|411
1668010500000|2022-11-09 16:15:00|14007.5|14002.5|14001.9|13996.9|14007.5|14002.5|14001.3|13996.3|436
1668010800000|2022-11-09 16:20:00|14002|13997|14002.8|13997.8|14004.1|13999.1|13999.9|13994.9|462
1668011100000|2022-11-09 16:25:00|14002.6|13997.6|14001.5|13996.5|14003.7|13998.7|13997.4|13993.9|374
1668011400000|2022-11-09 16:30:00|13999.8|13997.8|14003.4|13998.4|14005.9|14001.8|13999.7|13996.2|469
1668011700000|2022-11-09 16:35:00|14003.3|13998.3|14006.6|14001.6|14007.2|14002.2|14002.3|13997.3|410
1668012000000|2022-11-09 16:40:00|14006.9|14001.9|14004.3|13999.3|14007.8|14002.8|14003|13998|359
1668012300000|2022-11-09 16:45:00|14004.6|13999.6|14005.1|14000.1|14006.4|14001.4|14003.6|13998.6|364
1668012600000|2022-11-09 16:50:00|14005.2|14000.2|14008.7|14003.7|14009|14004|14004.8|13999.8|327
1668012900000|2022-11-09 16:55:00|14008.6|14003.6|14009.9|14004.9|14010.3|14005.3|14005.8|14000.8|308
1668013200000|2022-11-09 17:00:00|14009.8|14004.8|14007.5|14002.5|14010|14005|14006.8|14001.8|372
1668013500000|2022-11-09 17:05:00|14007.6|14002.6|14011.7|14006.7|14013.1|14008.1|14007.1|14002.1|341
1668013800000|2022-11-09 17:10:00|14011.6|14006.6|14013.6|14008.6|14014.4|14009.4|14010.9|14005.9|335
1668014100000|2022-11-09 17:15:00|14013.7|14008.7|14016.5|14011.5|14017.3|14013.5|14012.6|14008.1|319
1668014400000|2022-11-09 17:20:00|14016.6|14011.6|14018.6|14013.6|14019.6|14014.6|14016|14011|279
1668014700000|2022-11-09 17:25:00|14018.5|14013.5|14020.5|14015.5|14020.6|14015.6|14018.1|14013.1|280
1668015000000|2022-11-09 17:30:00|14020.7|14015.7|14013.7|14008.7|14020.8|14015.8|14013.5|14008.5|274
1668015300000|2022-11-09 17:35:00|14013.8|14008.8|14021.1|14016.1|14021.5|14016.5|14013.4|14008.4|287
1668015600000|2022-11-09 17:40:00|14021|14016|14019.1|14014.1|14021.4|14016.4|14018.9|14013.9|206
1668015900000|2022-11-09 17:45:00|14019.3|14014.3|14018.4|14013.4|14020.4|14015.4|14017.7|14012.7|248
1668016200000|2022-11-09 17:50:00|14018.5|14013.5|14018.3|14013.3|14019.1|14014.1|14016|14011|315
1668016500000|2022-11-09 17:55:00|14018.4|14013.4|14015.7|14010.7|14019.6|14014.6|14015|14010|269
1668016800000|2022-11-09 18:00:00|14015.8|14010.8|14019|14014|14022.5|14017.5|14013.1|14008.1|490
1668017100000|2022-11-09 18:05:00|14018.9|14013.9|14016.2|14011.2|14022|14017|14015.8|14010.8|538
1668017400000|2022-11-09 18:10:00|14016.1|14011.1|14021.6|14016.6|14021.8|14016.8|14015.8|14010.8|451
1668017700000|2022-11-09 18:15:00|14021.7|14016.7|14023.9|14018.9|14025.2|14020.2|14021.3|14016.3|408
1668018000000|2022-11-09 18:20:00|14024|14019|14025.9|14020.9|14027.2|14022.2|14021.9|14016.9|364
1668018300000|2022-11-09 18:25:00|14025.8|14020.8|14026.8|14021.8|14026.9|14021.9|14023.3|14018.3|368
1668018600000|2022-11-09 18:30:00|14026.9|14021.9|14034.9|14029.9|14035|14030|14026.9|14021.9|403
1668018900000|2022-11-09 18:35:00|14035|14030|14035.5|14030.5|14037.1|14032.1|14035|14030|321
1668019200000|2022-11-09 18:40:00|14035.6|14030.6|14030.1|14025.1|14036.5|14031.5|14029.1|14024.1|352
1668019500000|2022-11-09 18:45:00|14030.2|14025.2|14033.2|14028.2|14034.1|14029.1|14029.8|14024.8|424
1668019800000|2022-11-09 18:50:00|14033.1|14028.1|14032.7|14027.7|14034.4|14029.4|14031.8|14026.8|394
1668020100000|2022-11-09 18:55:00|14032.6|14027.6|14030.5|14025.5|14033.3|14028.3|14029.5|14024.5|379
1668020400000|2022-11-09 19:00:00|14030.4|14025.4|14032.9|14027.9|14035.1|14030.1|14030.4|14025.4|313
1668020700000|2022-11-09 19:05:00|14032.8|14027.8|14030.7|14025.7|14033.7|14028.7|14029.7|14024.7|293
1668021000000|2022-11-09 19:10:00|14030.8|14025.8|14030.9|14025.9|14034.4|14029.4|14029|14024|314
1668021300000|2022-11-09 19:15:00|14031.2|14026.2|14032.4|14027.4|14033.8|14028.8|14031.1|14026.1|307
1668021600000|2022-11-09 19:20:00|14032.7|14027.7|14034|14029|14034.5|14029.5|14031.5|14026.5|248
1668021900000|2022-11-09 19:25:00|14033.9|14028.9|14032.9|14027.9|14034.4|14029.4|14031|14026|260
1668022200000|2022-11-09 19:30:00|14033|14028|14038.7|14033.7|14039|14034|14032.8|14027.8|230
1668022500000|2022-11-09 19:35:00|14038.6|14033.6|14044.1|14039.1|14045|14040.9|14038.5|14033.5|204
1668022800000|2022-11-09 19:40:00|14044|14039|14036.9|14031.9|14045.2|14040.2|14035.9|14030.9|318
1668023100000|2022-11-09 19:45:00|14036.8|14031.8|14039.8|14034.8|14041.9|14036.9|14036.1|14031.1|283
1668023400000|2022-11-09 19:50:00|14040|14035|14038.7|14033.7|14041.1|14036.1|14037.1|14032.1|386
1668023700000|2022-11-09 19:55:00|14038.6|14033.6|14038.2|14033.2|14039.7|14034.7|14037.7|14032.7|395
1668024000000|2022-11-09 20:00:00|14038.5|14033.5|14035.9|14030.9|14039.4|14034.4|14035.7|14030.7|339
1668024300000|2022-11-09 20:05:00|14036|14031|14033.3|14028.3|14036|14031|14032.6|14027.6|243
1668024600000|2022-11-09 20:10:00|14033.4|14028.4|14035.3|14030.3|14035.3|14030.3|14032.6|14027.6|226
1668024900000|2022-11-09 20:15:00|14035.2|14030.2|14033.3|14028.3|14036.1|14031.1|14032.9|14027.9|224
1668025200000|2022-11-09 20:20:00|14033.2|14028.2|14032.3|14027.3|14033.5|14028.5|14030|14025|271
1668025500000|2022-11-09 20:25:00|14032.4|14027.4|14031.6|14026.6|14032.6|14027.6|14030.7|14025.7|261
1668025800000|2022-11-09 20:30:00|14031.5|14026.5|14032|14027|14035.4|14030.4|14031.5|14026.5|254
1668026100000|2022-11-09 20:35:00|14032.1|14027.1|14032.7|14027.7|14033|14028|14031.5|14026.5|263
1668026400000|2022-11-09 20:40:00|14032.8|14027.8|14034.8|14029.8|14036.1|14031.1|14032.8|14027.8|254
1668026700000|2022-11-09 20:45:00|14034.9|14029.9|14034.5|14029.5|14036.2|14031.2|14033.2|14028.2|267
1668027000000|2022-11-09 20:50:00|14033.3|14028.3|14033|14028|14035|14030|14030|14025|384
1668027300000|2022-11-09 20:55:00|14032.9|14027.9|14032.7|14027.7|14034.6|14029.6|14030.1|14025.1|385
1668027600000|2022-11-09 21:00:00|14032.8|14027.8|14030.9|14025.9|14033.7|14028.7|14030.8|14025.8|206
1668027900000|2022-11-09 21:05:00|14031|14026|14032.7|14027.7|14033.2|14028.2|14030.6|14025.6|230
1668028200000|2022-11-09 21:10:00|14032.6|14027.6|14032.3|14027.3|14033|14028|14031.1|14026.1|159
1668028500000|2022-11-09 21:15:00|14032.4|14027.4|14033.2|14028.2|14035.1|14030.1|14032.2|14027.2|146
1668028800000|2022-11-09 21:20:00|14033.1|14028.1|14031.5|14026.5|14033.5|14028.5|14031.5|14026.5|128
1668029100000|2022-11-09 21:25:00|14031.6|14026.6|14031|14026|14032.1|14027.1|14030.6|14025.6|136
1668029400000|2022-11-09 21:30:00|14030.9|14025.9|14030.9|14025.9|14031.9|14026.9|14030.7|14025.7|79
1668029700000|2022-11-09 21:35:00|14030.8|14025.8|14031|14026|14031.1|14026.1|14030.7|14025.7|51
1668030000000|2022-11-09 21:40:00|14031.1|14026.1|14029.9|14024.9|14031.1|14026.1|14029.9|14024.9|136
1668030300000|2022-11-09 21:45:00|14030.1|14025.1|14030.3|14025.3|14031|14025.8|14029.8|14024.8|95
1668030600000|2022-11-09 21:50:00|14030|14025|14029.8|14024.8|14030.7|14025.7|14029.4|14024.4|55
1668030900000|2022-11-09 21:55:00|14029.9|14024.9|14030.3|14025.3|14033.1|14025.8|14029.1|14022.8|80
1668031200000|2022-11-09 22:00:00|14032.1|14016.1|14007.2|13991.2|14034.3|14018.3|14007.2|13991.2|33
1668031500000|2022-11-09 22:05:00|14007.9|13991.9|14009.3|13993.3|14009.7|13993.7|14005.6|13989.6|22
1668031800000|2022-11-09 22:10:00|14010.1|13994.1|14035|14019|14035|14020.3|14009.3|13993.3|95
1668032100000|2022-11-09 22:15:00|14033.4|14020.2|14029.7|14023.3|14035.2|14024.1|14028.9|14018.8|81
1668032400000|2022-11-09 22:20:00|14029.8|14023.1|14034.6|14018.6|14034.6|14024|14028.8|14018.6|45
1668032700000|2022-11-09 22:25:00|14034.7|14018.7|14032.3|14021.1|14034.9|14021.2|14032|14018.5|20
1668033000000|2022-11-09 22:30:00|14031.2|14020.9|14033.2|14024.4|14034.7|14024.7|14028.4|14020.9|187
1668033300000|2022-11-09 22:35:00|14033.1|14024.3|14032.9|14024.7|14035.2|14027.5|14032.2|14020.4|222
1668033600000|2022-11-09 22:40:00|14032.8|14024.6|14035|14022.2|14035|14028|14032.5|14020.5|151
1668033900000|2022-11-09 22:45:00|14033.8|14019|14032.6|14020.3|14035.2|14028.2|14028.4|14018.9|196
1668034200000|2022-11-09 22:50:00|14032.4|14021.5|14031.7|14024.8|14033.3|14024.8|14030.8|14020.7|90
1668034500000|2022-11-09 22:55:00|14031.9|14024.7|14033.4|14024.1|14034.6|14024.7|14031.8|14020.1|67
1668034800000|2022-11-09 23:00:00|14033.3|14021|14028.2|14023.2|14035.6|14027.4|14025.5|14009.9|319
1668035100000|2022-11-09 23:05:00|14028.7|14023.7|14033.5|14028.5|14034.7|14029.2|14027.8|14021.8|139
1668035400000|2022-11-09 23:10:00|14032.8|14027.8|14033.1|14028.1|14034.6|14029.3|14024.6|14019.1|255
1668035700000|2022-11-09 23:15:00|14032.7|14026.5|14030|14025|14032.7|14027.2|14028.7|14023.7|67
1668036000000|2022-11-09 23:20:00|14029.9|14024.9|14026.1|14021.1|14031.1|14026.1|14026.1|14021.1|125
1668036300000|2022-11-09 23:25:00|14026.4|14021.4|14026.4|14021.4|14028.5|14023.5|14026|14020.7|59
1668036600000|2022-11-09 23:30:00|14026.6|14021.6|14026.1|14021.1|14027.1|14022.1|14024.6|14019.6|71
1668036900000|2022-11-09 23:35:00|14026.3|14021.3|14026.3|14021.3|14027.1|14022.1|14024.6|14019.6|83
1668037200000|2022-11-09 23:40:00|14026.5|14021.5|14024.9|14019.9|14027.2|14022.2|14024.5|14019.5|74
1668037500000|2022-11-09 23:45:00|14024.8|14019.8|14020.9|14015.9|14025|14020|14020.5|14015.5|93
1668037800000|2022-11-09 23:50:00|14020.6|14015.6|14021.8|14016.8|14022.8|14017.8|14020.6|14015.6|60
1668038100000|2022-11-09 23:55:00|14021.7|14016.7|14020.5|14015.5|14021.7|14016.7|14020.3|14015.3|58
1668038400000|2022-11-10 00:00:00|14020.7|14015.7|14020.2|14015.2|14022.5|14017.5|14019.5|14014.5|182
1668038700000|2022-11-10 00:05:00|14020.3|14015.3|14018.1|14013.1|14020.4|14015.4|14016.9|14011.9|197
1668039000000|2022-11-10 00:10:00|14018.2|14013.2|14022.2|14017.2|14022.3|14018.8|14018|14013|157
1668039300000|2022-11-10 00:15:00|14022.3|14017.3|14017.1|14015.1|14022.3|14018.5|14017|14013.6|117
1668039600000|2022-11-10 00:20:00|14018.7|14013.7|14019.3|14014.3|14019.8|14016|14016.5|14013|186
1668039900000|2022-11-10 00:25:00|14019.2|14014.2|14017.6|14012.6|14019.5|14015.7|14014.9|14011.5|165
1668040200000|2022-11-10 00:30:00|14017.7|14012.7|14017.1|14012.1|14017.7|14013.9|14015.1|14011.1|124
1668040500000|2022-11-10 00:35:00|14017|14012|14012.8|14007.8|14017.2|14012.7|14011.2|14007.8|160
1668040800000|2022-11-10 00:40:00|14012.9|14007.9|14016.6|14011.6|14016.7|14013|14010.1|14006.4|166
1668041100000|2022-11-10 00:45:00|14016.5|14011.5|14015.6|14010.6|14017.6|14013.7|14015.1|14010.1|167
1668041400000|2022-11-10 00:50:00|14015.8|14010.8|14022.3|14017.3|14023|14019.4|14015.8|14010.8|226
1668041700000|2022-11-10 00:55:00|14022.4|14017.4|14018.9|14016.9|14022.4|14018.8|14018.7|14015.2|179
1668042000000|2022-11-10 01:00:00|14018.8|14016.8|14015.9|14010.9|14020.8|14017.2|14015.4|14010.4|246
1668042300000|2022-11-10 01:05:00|14016|14011|14016.5|14011.5|14017|14012.6|14010.7|14007.1|241
1668042600000|2022-11-10 01:10:00|14016.6|14011.6|14018|14013|14019|14014|14016.3|14011.3|205
1668042900000|2022-11-10 01:15:00|14018.1|14013.1|14012.7|14007.7|14019.2|14014.2|14012.3|14007.3|242
1668043200000|2022-11-10 01:20:00|14012.8|14007.8|14011.5|14006.5|14016.7|14013|14011.4|14006.4|268
1668043500000|2022-11-10 01:25:00|14011.6|14006.6|14010.1|14005.1|14014.3|14010.2|14008.4|14004.7|331
1668043800000|2022-11-10 01:30:00|14010.2|14005.2|14015.2|14010.2|14017.2|14012.2|14009.4|14004.7|338
1668044100000|2022-11-10 01:35:00|14015.3|14010.3|14018.4|14016.4|14019.9|14016.4|14013.7|14008.7|324
1668044400000|2022-11-10 01:40:00|14018.3|14016.3|14021.4|14016.4|14022.6|14017.6|14017.8|14012.8|300
1668044700000|2022-11-10 01:45:00|14021.5|14016.5|14021.6|14016.6|14026.3|14022.4|14021.5|14016.5|352
1668045000000|2022-11-10 01:50:00|14021.9|14016.9|14020.5|14015.5|14024.8|14020.6|14019.5|14014.5|349
1668045300000|2022-11-10 01:55:00|14020.4|14015.4|14020.9|14015.9|14023.4|14019.2|14017.6|14012.6|333
1668045600000|2022-11-10 02:00:00|14021|14016|14023.5|14018.5|14023.6|14019.1|14019.6|14014.9|328
1668045900000|2022-11-10 02:05:00|14023.4|14018.4|14028.2|14023.2|14031.9|14028.5|14023.3|14018.3|339
1668046200000|2022-11-10 02:10:00|14028|14023|14028.3|14023.3|14030.8|14025.8|14026.6|14022.5|323
1668046500000|2022-11-10 02:15:00|14028.4|14023.4|14023.3|14021.3|14028.5|14023.9|14022.3|14019|211
1668046800000|2022-11-10 02:20:00|14023.4|14021.4|14022.7|14020.7|14025.3|14021.8|14021.8|14018.4|241
1668047100000|2022-11-10 02:25:00|14022.8|14020.8|14024.5|14019.5|14025.3|14021.8|14021.6|14018.1|219
1668047400000|2022-11-10 02:30:00|14024.3|14019.3|14021.8|14016.8|14024.9|14021.2|14019.9|14016.3|253
1668047700000|2022-11-10 02:35:00|14021.6|14016.6|14025.1|14020.1|14027.1|14023.5|14021.4|14016.4|271
1668048000000|2022-11-10 02:40:00|14024.2|14019.2|14024.9|14019.9|14027.2|14023|14024|14019|252
1668048300000|2022-11-10 02:45:00|14025.1|14020.1|14029.6|14027.6|14032.8|14029.3|14024.8|14020.1|288
1668048600000|2022-11-10 02:50:00|14029.7|14027.7|14033.3|14028.3|14033.9|14030.5|14026.5|14023.1|266
1668048900000|2022-11-10 02:55:00|14031.7|14029.7|14028.8|14026.8|14033.3|14029.8|14028.3|14025.3|195
1668049200000|2022-11-10 03:00:00|14028.9|14026.9|14029.1|14027.1|14033.3|14029.8|14028.9|14025.5|198
1668049500000|2022-11-10 03:05:00|14029.2|14027.2|14022.3|14017.3|14030|14027.2|14020.7|14017.3|242
1668049800000|2022-11-10 03:10:00|14022.2|14017.2|14023.1|14021.1|14024.8|14021.1|14020.5|14016.9|280
1668050100000|2022-11-10 03:15:00|14024.6|14019.6|14027.6|14022.6|14027.9|14022.9|14022.3|14018|274
1668050400000|2022-11-10 03:20:00|14027.7|14022.7|14028.4|14023.4|14028.8|14023.9|14025.1|14020.1|273
1668050700000|2022-11-10 03:25:00|14028.5|14023.5|14028.8|14026.8|14031.1|14027.3|14028|14023|281
1668051000000|2022-11-10 03:30:00|14030.5|14025.5|14027.8|14025.8|14031.9|14027.4|14027.7|14024.1|212
1668051300000|2022-11-10 03:35:00|14027.9|14025.9|14026.9|14021.9|14029.7|14025.9|14026.5|14021.5|194
1668051600000|2022-11-10 03:40:00|14027|14022|14025.1|14020.1|14027.5|14023.8|14024.2|14019.7|223
1668051900000|2022-11-10 03:45:00|14025|14020|14020.7|14015.7|14025.2|14021.3|14018.6|14014.9|233
1668052200000|2022-11-10 03:50:00|14020.8|14015.8|14021.6|14016.6|14023.4|14018.7|14019.7|14015.8|192
1668052500000|2022-11-10 03:55:00|14021.5|14016.5|14023.8|14018.8|14024.5|14020|14020.3|14015.3|225
1668052800000|2022-11-10 04:00:00|14023.7|14018.7|14022|14017|14024.3|14019.3|14019.4|14015.9|182
1668053100000|2022-11-10 04:05:00|14022.1|14017.1|14021.1|14016.1|14023|14019.3|14020.2|14015.4|197
1668053400000|2022-11-10 04:10:00|14021|14016|14022.4|14017.4|14022.4|14018.8|14019.6|14015.8|119
1668053700000|2022-11-10 04:15:00|14022.3|14017.3|14025.2|14020.2|14025.6|14021.9|14019.8|14016.3|199
1668054000000|2022-11-10 04:20:00|14025.1|14020.1|14025|14020|14026.9|14022.9|14023.3|14019.6|189
1668054300000|2022-11-10 04:25:00|14024.9|14019.9|14023.2|14021.2|14025.2|14021.7|14022.1|14019.2|176
1668054600000|2022-11-10 04:30:00|14023.1|14021.1|14024.2|14019.2|14026|14022.4|14022.3|14018.8|165
1668054900000|2022-11-10 04:35:00|14024.1|14019.1|14023.1|14018.1|14024.4|14021|14018.9|14015|203
1668055200000|2022-11-10 04:40:00|14023|14018|14020.4|14015.4|14023|14019.5|14018.9|14015.3|163
1668055500000|2022-11-10 04:45:00|14020.3|14015.3|14023|14018|14023|14019.1|14018.8|14015.3|149
1668055800000|2022-11-10 04:50:00|14023.1|14018.1|14020|14015|14023.2|14018.8|14019|14015|145
1668056100000|2022-11-10 04:55:00|14018.5|14016.5|14014.8|14012.8|14019.6|14016.5|14014.7|14011.2|185
1668056400000|2022-11-10 05:00:00|14014.9|14012.9|14016.3|14011.3|14018.7|14013.8|14012.7|14009.2|249
1668056700000|2022-11-10 05:05:00|14016.4|14011.4|14010.6|14005.6|14016.4|14012.1|14008.7|14005.1|318
1668057000000|2022-11-10 05:10:00|14010.7|14005.7|14008.9|14006.9|14013.5|14008.5|14008.6|14005.3|250
1668057300000|2022-11-10 05:15:00|14009|14007|14009.4|14007.4|14012.8|14008.5|14008.1|14005.1|288
1668057600000|2022-11-10 05:20:00|14009.5|14007.5|14011.7|14006.7|14012.8|14009.2|14008.7|14005.2|237
1668057900000|2022-11-10 05:25:00|14011.6|14006.6|14008.1|14003.1|14012.7|14009.1|14006.8|14002.6|293
1668058200000|2022-11-10 05:30:00|14008.6|14003.6|14010.3|14005.3|14010.5|14006.9|14006.5|14002.9|287
1668058500000|2022-11-10 05:35:00|14010.4|14005.4|14009.8|14004.8|14010.9|14005.9|14008.2|14003.2|284
1668058800000|2022-11-10 05:40:00|14009.9|14004.9|14012.1|14007.1|14014.5|14009.5|14009.3|14004.6|287
1668059100000|2022-11-10 05:45:00|14012.2|14007.2|14010.9|14005.9|14012.4|14008|14008.6|14003.6|286
1668059400000|2022-11-10 05:50:00|14011|14006|14013|14008|14014.2|14010.4|14010.6|14005.9|318
1668059700000|2022-11-10 05:55:00|14013.1|14008.1|14009.2|14004.2|14013.7|14010.2|14008.4|14003.4|310
1668060000000|2022-11-10 06:00:00|14009.1|14004.1|14008|14003|14011.3|14006.8|14004.5|14000.7|373
1668060300000|2022-11-10 06:05:00|14008.1|14003.1|14011.2|14006.2|14011.8|14007.8|14005.8|14002.2|326
1668060600000|2022-11-10 06:10:00|14011.1|14006.1|14010|14005|14012.9|14008.1|14008.6|14005|310
1668060900000|2022-11-10 06:15:00|14009.6|14004.6|14011|14006|14014.1|14009.1|14008.4|14004.4|303
1668061200000|2022-11-10 06:20:00|14011.1|14006.1|14014.6|14009.6|14015.2|14010.2|14011.1|14006.1|276
1668061500000|2022-11-10 06:25:00|14014.7|14009.7|14017.1|14015.1|14018.8|14015.4|14014.7|14009.7|208
1668061800000|2022-11-10 06:30:00|14017|14015|14014.5|14012.5|14018.8|14015.3|14014.4|14010.6|238
1668062100000|2022-11-10 06:35:00|14014.4|14012.4|14010.6|14005.6|14015.7|14012.5|14008.7|14005.3|295
1668062400000|2022-11-10 06:40:00|14010.5|14005.5|14007.4|14005.4|14011.6|14007.8|14006.9|14003.3|267
1668062700000|2022-11-10 06:45:00|14008.7|14003.7|14007.5|14002.5|14009.2|14005.2|14004.9|14001.3|222
1668063000000|2022-11-10 06:50:00|14007.4|14002.4|14011.4|14009.4|14013|14009.4|14006.9|14001.9|217
1668063300000|2022-11-10 06:55:00|14011.3|14009.3|14015.7|14010.7|14015.9|14012.5|14011.3|14008.2|212
1668063600000|2022-11-10 07:00:00|14014.2|14012.2|14016.1|14014.1|14020|14015.8|14014.2|14010.4|349
1668063900000|2022-11-10 07:05:00|14016|14014|14017.4|14012.4|14017.8|14014.9|14014.1|14010.1|290
1668064200000|2022-11-10 07:10:00|14017.5|14012.5|14016.9|14011.9|14022|14018.6|14015.2|14011|353
1668064500000|2022-11-10 07:15:00|14016.8|14011.8|14016|14011|14016.9|14011.9|14015.2|14010.2|222
1668064800000|2022-11-10 07:20:00|14015.9|14010.9|14023.4|14018.4|14023.9|14019|14015.9|14010.9|394
1668065100000|2022-11-10 07:25:00|14023.1|14018.1|14029.7|14024.7|14029.9|14024.9|14020.4|14017|334
1668065400000|2022-11-10 07:30:00|14029.8|14024.8|14025.9|14023.9|14031|14027.7|14025|14021.5|345
1668065700000|2022-11-10 07:35:00|14025.8|14023.8|14022.6|14017.6|14027|14023.8|14019.9|14016.5|347
1668066000000|2022-11-10 07:40:00|14022.7|14017.7|14019.6|14014.6|14024.4|14021|14018.9|14014.1|276
1668066300000|2022-11-10 07:45:00|14019.5|14014.5|14020.6|14015.6|14021.4|14016.4|14017.4|14013.2|306
1668066600000|2022-11-10 07:50:00|14020.7|14015.7|14022.3|14017.3|14022.6|14019.2|14019.6|14015.1|297
1668066900000|2022-11-10 07:55:00|14020.8|14018.8|14023.5|14021.5|14025.1|14021.9|14020.3|14015.4|350
1668067200000|2022-11-10 08:00:00|14023.4|14021.4|14014.3|14012.3|14025.2|14022.4|14013.8|14010.6|455
1668067500000|2022-11-10 08:05:00|14014.4|14012.4|14015.9|14010.9|14017.8|14014.6|14013|14009.8|408
1668067800000|2022-11-10 08:10:00|14015.8|14010.8|14022.3|14017.3|14023|14018|14015.3|14010.3|358
1668068100000|2022-11-10 08:15:00|14022.1|14017.1|14014.8|14009.8|14022.6|14017.6|14014.7|14009.7|378
1668068400000|2022-11-10 08:20:00|14014.9|14009.9|14016.3|14011.3|14016.8|14013.4|14012.4|14008.8|320
1668068700000|2022-11-10 08:25:00|14016.2|14011.2|14017.1|14012.1|14020|14015.9|14013.2|14009.8|379
1668069000000|2022-11-10 08:30:00|14017|14012|14018.4|14013.4|14023.5|14018.5|14015.7|14012|362
1668069300000|2022-11-10 08:35:00|14018.3|14013.3|14018|14013|14020.6|14015.6|14015.6|14011.4|339
1668069600000|2022-11-10 08:40:00|14017.9|14012.9|14015.3|14010.3|14018.9|14014.8|14012.9|14009.3|328
1668069900000|2022-11-10 08:45:00|14015.2|14010.2|14020.5|14015.5|14021.1|14016.9|14013.4|14010|293
1668070200000|2022-11-10 08:50:00|14020.3|14015.3|14023.2|14021.2|14025.9|14021.9|14020.3|14015.3|374
1668070500000|2022-11-10 08:55:00|14023|14021|14022.2|14020.2|14025.6|14021|14020.7|14016.4|320
1668070800000|2022-11-10 09:00:00|14022.5|14020.5|14026|14021|14030.7|14026|14022.5|14018.9|398
1668071100000|2022-11-10 09:05:00|14026.3|14021.3|14020.4|14018.4|14027.3|14023.9|14019.9|14016.2|313
1668071400000|2022-11-10 09:10:00|14020.3|14018.3|14023|14021|14023.9|14021.9|14019.3|14016.8|356
1668071700000|2022-11-10 09:15:00|14023.1|14021.1|14027.2|14022.2|14028.5|14024.9|14021.8|14018.3|298
1668072000000|2022-11-10 09:20:00|14026.7|14021.7|14023.3|14018.3|14026.9|14021.9|14020.3|14015.3|343
1668072300000|2022-11-10 09:25:00|14023.2|14018.2|14023.3|14018.3|14023.4|14018.4|14019.4|14014.4|356
1668072600000|2022-11-10 09:30:00|14023|14018|14021.8|14016.8|14023.1|14019.6|14019.4|14015.5|315
1668072900000|2022-11-10 09:35:00|14021.7|14016.7|14021.3|14016.3|14023|14019.6|14019.3|14015.7|267
1668073200000|2022-11-10 09:40:00|14021.4|14016.4|14018.4|14016.4|14021.9|14018.6|14018.4|14014.9|321
1668073500000|2022-11-10 09:45:00|14018.5|14016.5|14025.2|14020.2|14025.2|14020.2|14018.3|14015|336
1668073800000|2022-11-10 09:50:00|14024.8|14019.8|14026.5|14021.5|14027|14023.2|14022.4|14017.4|344
1668074100000|2022-11-10 09:55:00|14026.4|14021.4|14031|14026|14032.3|14027.5|14026.3|14021.3|302
1668074400000|2022-11-10 10:00:00|14031.1|14026.1|14031.8|14026.8|14033.9|14028.9|14027.3|14023.7|300
1668074700000|2022-11-10 10:05:00|14031.7|14026.7|14032.4|14027.4|14035.9|14030.9|14030.8|14026.2|304
1668075000000|2022-11-10 10:10:00|14032.5|14027.5|14035|14030|14036.8|14033.2|14032.4|14027.4|237
1668075300000|2022-11-10 10:15:00|14034.9|14029.9|14039.5|14034.5|14041.9|14037.7|14033.5|14028.5|372
1668075600000|2022-11-10 10:20:00|14039.6|14034.6|14046.4|14041.4|14046.8|14042.3|14039.6|14034.6|410
1668075900000|2022-11-10 10:25:00|14046.5|14041.5|14043|14038|14047.3|14043.4|14041.3|14036.3|397
1668076200000|2022-11-10 10:30:00|14043.1|14038.1|14037.8|14032.8|14043.7|14038.7|14036.1|14032.2|328
1668076500000|2022-11-10 10:35:00|14037.7|14032.7|14038.5|14033.5|14042.8|14037.8|14037.2|14032.7|384
1668076800000|2022-11-10 10:40:00|14038.6|14033.6|14037.5|14032.5|14038.8|14035.4|14035.6|14032.1|293
1668077100000|2022-11-10 10:45:00|14037.4|14032.4|14038|14033|14040.7|14035.7|14035.4|14030.4|317
1668077400000|2022-11-10 10:50:00|14038.1|14033.1|14039.8|14034.8|14040.7|14036.3|14037.2|14032.8|295
1668077700000|2022-11-10 10:55:00|14039.9|14034.9|14031.2|14029.2|14040.7|14037.5|14031.2|14027.8|304
1668078000000|2022-11-10 11:00:00|14032.8|14027.8|14041.1|14036.1|14042.6|14037.6|14031.1|14026.8|598
1668078300000|2022-11-10 11:05:00|14040.8|14035.8|14041.2|14036.2|14044.3|14040.1|14039.8|14034.8|414
1668078600000|2022-11-10 11:10:00|14041.3|14036.3|14039.2|14034.2|14041.4|14036.4|14038.4|14033.4|354
1668078900000|2022-11-10 11:15:00|14039.1|14034.1|14036.2|14031.2|14039.2|14034.2|14034.3|14030.4|224
1668079200000|2022-11-10 11:20:00|14036.1|14031.1|14035.1|14030.1|14036.7|14032.4|14033.8|14029.2|271
1668079500000|2022-11-10 11:25:00|14035.2|14030.2|14033.9|14028.9|14037.4|14032.4|14032.3|14028.9|299
1668079800000|2022-11-10 11:30:00|14033.8|14028.8|14035.1|14030.1|14036|14032.2|14030.3|14027.1|248
1668080100000|2022-11-10 11:35:00|14034.4|14029.4|14033.8|14028.8|14037|14032|14032.1|14027.1|306
1668080400000|2022-11-10 11:40:00|14033.7|14028.7|14034|14029|14034.2|14030.5|14030.1|14026.8|246
1668080700000|2022-11-10 11:45:00|14033.9|14028.9|14036|14031|14036.1|14031.1|14031.1|14027.3|302
1668081000000|2022-11-10 11:50:00|14035.9|14030.9|14036.9|14031.9|14039.2|14034.2|14034.7|14029.7|293
1668081300000|2022-11-10 11:55:00|14037|14032|14039.7|14034.7|14040.2|14036.5|14036.1|14031.3|341
1668081600000|2022-11-10 12:00:00|14039.4|14034.4|14040.3|14035.3|14041.4|14037.8|14037|14033|308
1668081900000|2022-11-10 12:05:00|14040.4|14035.4|14039|14034|14040.4|14036.2|14036.2|14032.7|249
1668082200000|2022-11-10 12:10:00|14038.9|14033.9|14037.8|14032.8|14039.4|14034.6|14036.6|14032.6|230
1668082500000|2022-11-10 12:15:00|14038|14033|14039.5|14034.5|14040|14035.6|14036.4|14032.9|275
1668082800000|2022-11-10 12:20:00|14039.6|14034.6|14036.7|14034.7|14040|14035.7|14036.5|14033.1|267
1668083100000|2022-11-10 12:25:00|14036.8|14034.8|14038.3|14033.3|14039.9|14036.2|14036.2|14032.7|224
1668083400000|2022-11-10 12:30:00|14038.2|14033.2|14039.2|14034.2|14040.3|14035.9|14036|14032.4|234
1668083700000|2022-11-10 12:35:00|14039.3|14034.3|14040.6|14035.6|14041.1|14036.1|14039.3|14034.3|223
1668084000000|2022-11-10 12:40:00|14040.8|14035.8|14033.5|14028.5|14040.8|14035.8|14033.5|14028.5|278
1668084300000|2022-11-10 12:45:00|14033.6|14028.6|14034.3|14029.3|14036.6|14031.6|14032.2|14027.2|279
1668084600000|2022-11-10 12:50:00|14034.9|14029.9|14032.8|14027.8|14035.2|14031|14030.2|14026.7|322
1668084900000|2022-11-10 12:55:00|14032.7|14027.7|14032.5|14027.5|14032.7|14028.8|14029.1|14025.6|200
1668085200000|2022-11-10 13:00:00|14032.4|14027.4|14034.5|14029.5|14035.4|14031.6|14031.1|14027.3|367
1668085500000|2022-11-10 13:05:00|14034.6|14029.6|14033.9|14028.9|14037.4|14032.4|14030.9|14027.3|326
1668085800000|2022-11-10 13:10:00|14034.1|14029.1|14028.5|14026.5|14034.4|14030.4|14028|14024.7|305
1668086100000|2022-11-10 13:15:00|14028.4|14026.4|14028.2|14026.2|14032.7|14028.5|14027.8|14024.7|319
1668086400000|2022-11-10 13:20:00|14029.8|14024.8|14025.6|14020.6|14030.2|14026.8|14025.3|14020.3|298
1668086700000|2022-11-10 13:25:00|14025.7|14020.7|14039.6|14023.6|14042.1|14034.3|14023.3|14018.3|412
1668087000000|2022-11-10 13:30:00|14039.8|14023.8|13923.5|13918.5|14039.8|14023.8|13916.2|13911.2|774
1668087300000|2022-11-10 13:35:00|13925.1|13918.8|13920.3|13915.3|13937.4|13932.4|13909.3|13904.3|776
1668087600000|2022-11-10 13:40:00|13919.4|13914.4|13908.2|13903.2|13922.1|13917.1|13903.6|13898.6|706
1668087900000|2022-11-10 13:45:00|13908.1|13903.1|13916.6|13911.6|13916.9|13911.9|13902.7|13897.7|598
1668088200000|2022-11-10 13:50:00|13917.1|13912.1|13927.5|13922.5|13935.2|13930.2|13916.9|13911.9|630
1668088500000|2022-11-10 13:55:00|13927.4|13922.4|13916.7|13911.7|13942.4|13937.4|13914.4|13909.4|656
1668088800000|2022-11-10 14:00:00|13916.5|13911.5|13924.4|13919.4|13926.5|13921.5|13910.6|13905.6|678
1668089100000|2022-11-10 14:05:00|13923.8|13918.8|13922|13917|13929.4|13924.4|13918.1|13913.1|621
1668089400000|2022-11-10 14:10:00|13922.1|13917.1|13913.5|13908.5|13922.1|13917.1|13909|13904|614
1668089700000|2022-11-10 14:15:00|13913|13908|13914|13909|13922.8|13917.8|13911.1|13906.1|613
1668090000000|2022-11-10 14:20:00|13913.7|13908.7|13905|13900|13918.8|13913.8|13905|13900|588
1668090300000|2022-11-10 14:25:00|13904.9|13899.9|13901.4|13896.4|13907.3|13902.3|13899|13894|463
1668090600000|2022-11-10 14:30:00|13901.2|13896.2|13900.9|13895.9|13906.5|13901.5|13895.3|13890.3|612
1668090900000|2022-11-10 14:35:00|13900.3|13895.3|13895.6|13890.6|13903.6|13898.6|13888|13883|619
1668091200000|2022-11-10 14:40:00|13895.4|13890.4|13896.9|13891.9|13909.8|13904.8|13893.7|13888.7|664
1668091500000|2022-11-10 14:45:00|13897.1|13892.1|13877|13872|13897.1|13892.1|13876.8|13871.8|637
1668091800000|2022-11-10 14:50:00|13876.6|13871.6|13873.2|13868.2|13884.4|13879.4|13872.7|13867.7|643
1668092100000|2022-11-10 14:55:00|13873.1|13868.1|13874.7|13869.7|13883.7|13878.7|13872.2|13867.2|523
1668092400000|2022-11-10 15:00:00|13874.5|13869.5|13878.5|13873.5|13883.9|13878.9|13870.5|13865.5|552
1668092700000|2022-11-10 15:05:00|13878.4|13873.4|13872.3|13867.3|13883.8|13878.8|13868.4|13863.4|526
1668093000000|2022-11-10 15:10:00|13871.8|13866.8|13886.2|13881.2|13886.3|13881.3|13868.8|13863.8|581
1668093300000|2022-11-10 15:15:00|13886|13881|13884.8|13879.8|13889.3|13884.3|13881.1|13876.1|601
1668093600000|2022-11-10 15:20:00|13884.9|13879.9|13872.1|13867.1|13885.6|13880.6|13869.2|13864.2|518
1668093900000|2022-11-10 15:25:00|13871.9|13866.9|13864|13859|13876.3|13871.3|13864|13859|592
1668094200000|2022-11-10 15:30:00|13864.1|13859.1|13864.6|13859.6|13873.1|13868.1|13863.2|13858.2|509
1668094500000|2022-11-10 15:35:00|13864.7|13859.7|13868.5|13863.5|13874.1|13869.1|13864.7|13859.7|511
1668094800000|2022-11-10 15:40:00|13868.3|13863.3|13869.8|13864.8|13870.2|13865.2|13863.6|13858.6|523
1668095100000|2022-11-10 15:45:00|13869.7|13864.7|13869.7|13864.7|13874|13869|13867.4|13862.4|538
1668095400000|2022-11-10 15:50:00|13870|13865|13867.9|13862.9|13874.3|13869.3|13867.3|13862.3|435
1668095700000|2022-11-10 15:55:00|13868|13863|13859.7|13854.7|13870.1|13865.1|13858.3|13853.9|382
1668096000000|2022-11-10 16:00:00|13859.8|13854.8|13859|13854|13867.4|13862.4|13858.1|13853.1|403
1668096300000|2022-11-10 16:05:00|13858.9|13853.9|13868|13863|13868|13863|13855|13850|360
1668096600000|2022-11-10 16:10:00|13867.9|13862.9|13864.6|13859.6|13870.3|13865.3|13862.9|13857.9|420
1668096900000|2022-11-10 16:15:00|13863.7|13858.7|13876.1|13871.1|13878.7|13873.7|13863.7|13858.7|489
1668097200000|2022-11-10 16:20:00|13876|13871|13869.6|13864.6|13879|13874|13867.4|13862.4|481
1668097500000|2022-11-10 16:25:00|13870|13865|13869.1|13864.1|13873.7|13868.7|13868.2|13863.2|503
1668097800000|2022-11-10 16:30:00|13868.8|13863.8|13863.7|13858.7|13870.3|13865.3|13862.7|13857.7|396
1668098100000|2022-11-10 16:35:00|13863.8|13858.8|13861.1|13856.1|13869.2|13864.2|13861.1|13856.1|377
1668098400000|2022-11-10 16:40:00|13861|13856|13865.2|13860.2|13865.2|13860.2|13858.9|13853.9|307
1668098700000|2022-11-10 16:45:00|13865.1|13860.1|13863.7|13858.7|13866|13861|13861.2|13856.2|367
1668099000000|2022-11-10 16:50:00|13864|13859|13857.5|13852.5|13864.1|13859.1|13857|13852|368
1668099300000|2022-11-10 16:55:00|13857.6|13852.6|13860.6|13855.6|13861.1|13856.1|13855.2|13850.2|301
1668099600000|2022-11-10 17:00:00|13860.4|13855.4|13863.7|13858.7|13864.6|13859.6|13859.8|13854.8|358
1668099900000|2022-11-10 17:05:00|13863.8|13858.8|13861.6|13856.6|13867.3|13862.3|13859.6|13854.6|342
1668100200000|2022-11-10 17:10:00|13862|13857|13859.9|13854.9|13866.3|13861.3|13859.8|13854.8|339
1668100500000|2022-11-10 17:15:00|13859.8|13854.8|13860.1|13855.1|13862.9|13857.9|13858.8|13853.8|313
1668100800000|2022-11-10 17:20:00|13860.2|13855.2|13865.9|13860.9|13869.1|13864.1|13860.1|13855.1|409
1668101100000|2022-11-10 17:25:00|13866|13861|13867.5|13862.5|13868.7|13863.7|13865.4|13860.4|290
1668101400000|2022-11-10 17:30:00|13867.6|13862.6|13870.9|13865.9|13873.9|13868.9|13867.6|13862.6|382
1668101700000|2022-11-10 17:35:00|13870.8|13865.8|13876.9|13871.9|13877.3|13872.3|13869.9|13864.9|364
1668102000000|2022-11-10 17:40:00|13877|13872|13875.1|13870.1|13880.3|13875.3|13873.1|13868.1|442
1668102300000|2022-11-10 17:45:00|13875|13870|13881.3|13876.3|13883.9|13878.9|13875|13870|409
1668102600000|2022-11-10 17:50:00|13881.2|13876.2|13876|13871|13881.2|13876.2|13875.8|13870.8|396
1668102900000|2022-11-10 17:55:00|13875.9|13870.9|13876|13871|13876.8|13871.8|13873.1|13868.1|373
1668103200000|2022-11-10 18:00:00|13874.6|13869.6|13868.3|13863.3|13875.8|13870.8|13863.6|13858.6|444
1668103500000|2022-11-10 18:05:00|13868.4|13863.4|13864|13859|13871.5|13866.5|13863.8|13858.8|479
1668103800000|2022-11-10 18:10:00|13863.8|13858.8|13859.5|13854.5|13866.2|13861.2|13859.3|13854.3|362
1668104100000|2022-11-10 18:15:00|13859.9|13854.9|13864.9|13859.9|13866|13861|13859.6|13854.6|309
1668104400000|2022-11-10 18:20:00|13864.8|13859.8|13867.2|13862.2|13868|13863|13863.7|13858.7|316
1668104700000|2022-11-10 18:25:00|13867.3|13862.3|13867.4|13862.4|13872.1|13867.1|13866.8|13861.8|380
1668105000000|2022-11-10 18:30:00|13867.2|13862.2|13868.7|13863.7|13871.3|13866.3|13865.1|13860.1|367
1668105300000|2022-11-10 18:35:00|13868.6|13863.6|13869.8|13864.8|13871.5|13866.5|13868|13863|348
1668105600000|2022-11-10 18:40:00|13869.9|13864.9|13864.1|13859.1|13871.2|13866.2|13863.2|13858.2|302
1668105900000|2022-11-10 18:45:00|13864|13859|13864.5|13859.5|13865.2|13860.2|13861.2|13856.2|266
1668106200000|2022-11-10 18:50:00|13864.6|13859.6|13864.3|13859.3|13868.5|13863.5|13863.9|13858.9|300
1668106500000|2022-11-10 18:55:00|13864.2|13859.2|13861|13856|13865.5|13860.5|13858.6|13853.6|338
1668106800000|2022-11-10 19:00:00|13861.1|13856.1|13861|13856|13862.1|13857.1|13859.1|13854.1|339
1668107100000|2022-11-10 19:05:00|13860.9|13855.9|13861.2|13856.2|13862|13857|13860|13855|301
1668107400000|2022-11-10 19:10:00|13861.4|13856.4|13860.6|13855.6|13863.5|13858.5|13860.5|13855.5|274
1668107700000|2022-11-10 19:15:00|13860.5|13855.5|13857.4|13852.4|13860.5|13855.5|13856.6|13851.6|304
1668108000000|2022-11-10 19:20:00|13857.5|13852.5|13856|13851|13858.4|13853.4|13855.5|13850.5|261
1668108300000|2022-11-10 19:25:00|13855.9|13850.9|13853.8|13848.8|13856|13851.3|13853|13848|208
1668108600000|2022-11-10 19:30:00|13853.6|13848.6|13853.8|13848.8|13854.7|13849.7|13852.7|13847.7|188
1668108900000|2022-11-10 19:35:00|13853.9|13848.9|13853|13848|13854.5|13849.5|13851.8|13846.8|171
1668109200000|2022-11-10 19:40:00|13852.9|13847.9|13853.8|13848.8|13855.8|13850.8|13850.8|13846.8|205
1668109500000|2022-11-10 19:45:00|13853.9|13848.9|13851.8|13846.8|13855.4|13850.4|13851.2|13846.2|240
1668109800000|2022-11-10 19:50:00|13851.9|13846.9|13850.9|13845.9|13852.7|13847.7|13848.4|13844.9|194
1668110100000|2022-11-10 19:55:00|13850.8|13845.8|13849.9|13844.9|13852.3|13847.3|13849.8|13844.8|215
1668110400000|2022-11-10 20:00:00|13850|13845|13850.2|13845.2|13851.4|13846.4|13848.9|13843.9|243
1668110700000|2022-11-10 20:05:00|13850.1|13845.1|13848|13843|13851.7|13846.7|13846.5|13842.9|209
1668111000000|2022-11-10 20:10:00|13847.9|13842.9|13849.2|13844.2|13849.8|13844.8|13846.5|13842.5|191
1668111300000|2022-11-10 20:15:00|13849.3|13844.3|13847.5|13842.5|13849.4|13844.4|13847.3|13842.3|170
1668111600000|2022-11-10 20:20:00|13847.4|13842.4|13845.8|13840.8|13848.5|13843.5|13844.6|13839.6|187
1668111900000|2022-11-10 20:25:00|13845.6|13840.6|13846.1|13841.1|13847.8|13842.8|13845.1|13840.1|231
1668112200000|2022-11-10 20:30:00|13846|13841|13846.3|13841.3|13846.8|13843.2|13844.8|13839.8|187
1668112500000|2022-11-10 20:35:00|13846.2|13841.2|13841.2|13836.2|13846.2|13841.2|13840.1|13835.1|219
1668112800000|2022-11-10 20:40:00|13841.8|13836.8|13841.3|13836.3|13843|13838|13839.8|13834.8|248
1668113100000|2022-11-10 20:45:00|13841.2|13836.2|13841.1|13836.1|13841.5|13836.5|13840.1|13835.1|200
1668113400000|2022-11-10 20:50:00|13840.9|13835.9|13838.7|13833.7|13841.2|13836.2|13837.5|13832.5|210
1668113700000|2022-11-10 20:55:00|13838.6|13833.6|13835.5|13830.5|13839.4|13834.4|13835.1|13830.1|230
1668114000000|2022-11-10 21:00:00|13835.6|13830.6|13829.3|13824.3|13836.2|13831.2|13827.9|13822.9|259
1668114300000|2022-11-10 21:05:00|13829.4|13824.4|13819.3|13814.3|13830.7|13825.7|13819.2|13814.2|257
1668114600000|2022-11-10 21:10:00|13819.4|13814.4|13821.8|13816.8|13822.1|13817.1|13817.7|13812.7|333
1668114900000|2022-11-10 21:15:00|13821.9|13816.9|13827.4|13822.4|13827.4|13822.4|13820.6|13815.6|244
1668115200000|2022-11-10 21:20:00|13827.5|13822.5|13820.9|13815.9|13827.5|13822.5|13819.9|13814.9|289
1668115500000|2022-11-10 21:25:00|13821|13816|13819.4|13814.4|13823.2|13818.2|13818.9|13813.9|250
1668115800000|2022-11-10 21:30:00|13819.5|13814.5|13822|13817|13823.7|13818.7|13819.4|13814.4|138
1668116100000|2022-11-10 21:35:00|13821.9|13816.9|13823.4|13818.4|13823.5|13818.5|13821.2|13816.2|126
1668116400000|2022-11-10 21:40:00|13823.3|13818.3|13825|13820|13825.9|13820.2|13823.3|13818.3|100
1668116700000|2022-11-10 21:45:00|13833.8|13817.8|13835.2|13819.2|13856.4|13840.4|13825.4|13809.4|406
1668117000000|2022-11-10 21:50:00|13835.1|13819.1|13833.5|13818.4|13835.1|13820.9|13829.5|13816.5|195
1668117300000|2022-11-10 21:55:00|13833.6|13818.2|13828.7|13814.6|13835.7|13820.6|13822.7|13811.9|476
1668117600000|2022-11-10 22:00:00|13831.5|13815.6|13832.3|13816.3|13833.6|13817.6|13830.5|13814.5|35
1668117900000|2022-11-10 22:05:00|13833.2|13817.2|13829.8|13813.8|13833.2|13817.2|13828.1|13812.1|51
1668118200000|2022-11-10 22:10:00|13829.6|13813.6|13830.6|13814.6|13831|13815|13829.6|13813.6|33
1668118500000|2022-11-10 22:15:00|13830.5|13814.5|13830.3|13814.3|13832|13816|13829.4|13813.4|80
1668118800000|2022-11-10 22:20:00|13830.1|13814.1|13830.8|13814.8|13832.5|13816.5|13830|13814|46
1668119100000|2022-11-10 22:25:00|13831.4|13815.4|13831|13815|13831.9|13815.9|13830.2|13814.2|27
1668119400000|2022-11-10 22:30:00|13830.7|13814.7|13832|13816|13832.7|13816.7|13829.8|13813.8|83
1668119700000|2022-11-10 22:35:00|13831.3|13815.3|13831.4|13815.4|13831.7|13815.7|13829.8|13813.8|79
1668120000000|2022-11-10 22:40:00|13831.6|13815.6|13833.9|13821.9|13834.4|13823.5|13824.6|13812.3|228
1668120300000|2022-11-10 22:45:00|13834.4|13821.5|13835.1|13823.1|13835.3|13824.3|13833.5|13820.9|85
1668120600000|2022-11-10 22:50:00|13834.8|13822.1|13831.8|13825.5|13835.2|13825.9|13831.3|13819.9|118
1668120900000|2022-11-10 22:55:00|13831.7|13825.4|13832.9|13826.8|13836.1|13827.4|13830.9|13818.6|152
1668121200000|2022-11-10 23:00:00|13833.7|13817.7|13835.6|13830.6|13836|13830.6|13832.3|13817.2|163
1668121500000|2022-11-10 23:05:00|13835.5|13830.5|13838.9|13833.9|13839.3|13834.3|13835|13829|74
1668121800000|2022-11-10 23:10:00|13838.7|13833.7|13838.6|13833.6|13839.1|13834.1|13838.2|13833.2|96
1668122100000|2022-11-10 23:15:00|13839.7|13833.4|13838.1|13833.1|13839.7|13833.9|13837.9|13832.5|78
1668122400000|2022-11-10 23:20:00|13838.2|13833.2|13833.6|13828.6|13838.3|13833.3|13832.9|13827.9|111
1668122700000|2022-11-10 23:25:00|13833.7|13828.7|13833.6|13828.6|13835|13830|13832.8|13827.8|85
1668123000000|2022-11-10 23:30:00|13833.3|13828.3|13832.5|13827.5|13833.5|13828.5|13831.3|13826.3|128
1668123300000|2022-11-10 23:35:00|13832.6|13827.6|13830.1|13825.1|13832.9|13827.9|13829.3|13824.3|117
1668123600000|2022-11-10 23:40:00|13830|13825|13834.9|13829.9|13834.9|13829.9|13830|13825|100
1668123900000|2022-11-10 23:45:00|13834.6|13829.6|13839.1|13834.1|13839.1|13834.1|13833.7|13828.7|98
1668124200000|2022-11-10 23:50:00|13839.3|13834.3|13836.8|13831.8|13841.4|13836.4|13836.3|13831.3|101
1668124500000|2022-11-10 23:55:00|13836.7|13831.7|13838.3|13833.3|13838.4|13833.4|13836.5|13831.5|84
1668124800000|2022-11-11 00:00:00|13838.2|13833.2|13834.7|13829.7|13838.4|13833.4|13833.6|13828.6|206
1668125100000|2022-11-11 00:05:00|13834.8|13829.8|13832|13827|13834.8|13829.8|13829.2|13825.6|163
1668125400000|2022-11-11 00:10:00|13831.9|13826.9|13835.1|13830.1|13836.3|13831.3|13831.4|13826.4|182
1668125700000|2022-11-11 00:15:00|13835.2|13830.2|13836.7|13831.7|13837|13832|13831.8|13826.8|182
1668126000000|2022-11-11 00:20:00|13836.8|13831.8|13831.8|13826.8|13837.9|13832.9|13831.6|13826.6|171
1668126300000|2022-11-11 00:25:00|13832|13827|13835|13830|13835.3|13830.3|13829.8|13826.2|151
1668126600000|2022-11-11 00:30:00|13834.8|13829.8|13840.9|13835.9|13840.9|13836.1|13832.5|13827.5|186
1668126900000|2022-11-11 00:35:00|13840.8|13835.8|13849.8|13844.8|13851.7|13846.7|13840.4|13835.4|262
1668127200000|2022-11-11 00:40:00|13849.6|13844.6|13843.4|13841.4|13849.6|13844.6|13842.6|13838.3|298
1668127500000|2022-11-11 00:45:00|13844.9|13839.9|13843|13838|13849.3|13845.8|13842.6|13837.6|253
1668127800000|2022-11-11 00:50:00|13842.9|13837.9|13836.8|13831.8|13843.3|13839.5|13836.8|13831.8|303
1668128100000|2022-11-11 00:55:00|13837.1|13832.1|13834.4|13829.4|13838.3|13833.6|13834.1|13829.1|272
1668128400000|2022-11-11 01:00:00|13834.1|13829.1|13836.4|13831.4|13838.4|13834|13829.7|13826|287
1668128700000|2022-11-11 01:05:00|13836.3|13831.3|13839.2|13834.2|13840.4|13835.9|13834.3|13829.3|306
1668129000000|2022-11-11 01:10:00|13839.1|13834.1|13837.6|13832.6|13841|13836|13834.5|13829.7|292
1668129300000|2022-11-11 01:15:00|13837.5|13832.5|13840.4|13835.4|13841.5|13838|13834|13830.4|323
1668129600000|2022-11-11 01:20:00|13840.5|13835.5|13839.4|13837.4|13842.5|13839|13837.6|13834.2|274
1668129900000|2022-11-11 01:25:00|13839.5|13837.5|13841.3|13836.3|13842.1|13838.6|13837.4|13834.7|194
1668130200000|2022-11-11 01:30:00|13841.4|13836.4|13848.6|13843.6|13849.6|13844.6|13841.4|13836.4|392
1668130500000|2022-11-11 01:35:00|13848.7|13843.7|13852.4|13847.4|13853.5|13848.5|13846.3|13841.3|318
1668130800000|2022-11-11 01:40:00|13852.3|13847.3|13851.6|13846.6|13854.8|13849.8|13850.7|13845.7|332
1668131100000|2022-11-11 01:45:00|13851.7|13846.7|13855.9|13850.9|13857.1|13852.7|13847.5|13842.5|330
1668131400000|2022-11-11 01:50:00|13856.2|13851.2|13858.8|13856.8|13860|13856.8|13855.1|13850.9|251
1668131700000|2022-11-11 01:55:00|13859.5|13857.5|13862.1|13857.1|13863.4|13858.7|13856.1|13852.4|317
1668132000000|2022-11-11 02:00:00|13862|13857|13857.4|13855.4|13862|13857.7|13856.9|13853.6|246
1668132300000|2022-11-11 02:05:00|13857.3|13855.3|13856.7|13851.7|13858.8|13855.3|13855.2|13851.7|215
1668132600000|2022-11-11 02:10:00|13856.8|13851.8|13861|13856|13861.6|13857.6|13854.8|13851.5|197
1668132900000|2022-11-11 02:15:00|13861.2|13856.2|13863.4|13858.4|13864.9|13861.7|13859.1|13855.3|252
1668133200000|2022-11-11 02:20:00|13863.3|13858.3|13862.3|13857.3|13864.8|13861.5|13859.2|13855.4|262
1668133500000|2022-11-11 02:25:00|13862.4|13857.4|13858.3|13856.3|13863.8|13859.3|13858.3|13854.7|253
1668133800000|2022-11-11 02:30:00|13858.4|13856.4|13851.3|13849.3|13859.7|13856.4|13851.1|13847.6|278
1668134100000|2022-11-11 02:35:00|13853|13848|13849.5|13844.5|13854.6|13849.7|13847.8|13844|240
1668134400000|2022-11-11 02:40:00|13849.6|13844.6|13856.1|13851.1|13856.3|13852.1|13849.5|13844.6|238
1668134700000|2022-11-11 02:45:00|13854.6|13852.6|13851.7|13846.7|13856.2|13852.6|13849.2|13845.7|187
1668135000000|2022-11-11 02:50:00|13851.6|13846.6|13853.8|13851.8|13856.5|13852.9|13849.9|13846.3|212
1668135300000|2022-11-11 02:55:00|13853.7|13851.7|13850.8|13845.8|13855.8|13852|13848.3|13845.6|293
1668135600000|2022-11-11 03:00:00|13850.3|13845.3|13853.2|13848.2|13854.4|13850.9|13848.7|13845.2|211
1668135900000|2022-11-11 03:05:00|13853.1|13848.1|13853.5|13848.5|13855.3|13851.5|13851.3|13847.8|182
1668136200000|2022-11-11 03:10:00|13853.4|13848.4|13848.9|13843.9|13853.9|13848.9|13846.7|13843.3|174
1668136500000|2022-11-11 03:15:00|13848.8|13843.8|13848.3|13843.3|13849.2|13845.3|13845.2|13841|204
1668136800000|2022-11-11 03:20:00|13848.4|13843.4|13846.8|13841.8|13848.8|13843.8|13845.9|13840.9|165
1668137100000|2022-11-11 03:25:00|13846.7|13841.7|13849.3|13844.3|13849.3|13844.3|13843.4|13839.8|180
1668137400000|2022-11-11 03:30:00|13849.4|13844.4|13850.6|13845.6|13850.7|13846.9|13847.1|13843.4|177
1668137700000|2022-11-11 03:35:00|13850.7|13845.7|13847.1|13842.1|13851.4|13847.8|13845.7|13842|171
1668138000000|2022-11-11 03:40:00|13847|13842|13844.8|13839.8|13847.6|13843.3|13842.3|13838.9|214
1668138300000|2022-11-11 03:45:00|13844.7|13839.7|13845.6|13840.6|13846.7|13843.2|13844.4|13839.6|167
1668138600000|2022-11-11 03:50:00|13845.7|13840.7|13839.2|13834.2|13845.7|13842|13839.2|13834.2|235
1668138900000|2022-11-11 03:55:00|13839.5|13834.5|13840.6|13835.6|13840.8|13836|13835.3|13830.3|189
1668139200000|2022-11-11 04:00:00|13840.7|13835.7|13843.6|13838.6|13843.8|13838.8|13839.6|13835.7|164
1668139500000|2022-11-11 04:05:00|13843.7|13838.7|13842.9|13837.9|13844.2|13840.8|13841|13837.3|129
1668139800000|2022-11-11 04:10:00|13843|13838|13843.8|13841.8|13845.2|13841.8|13841.9|13838|153
1668140100000|2022-11-11 04:15:00|13843.7|13841.7|13844.3|13842.3|13845.8|13842.6|13843.6|13840.3|94
1668140400000|2022-11-11 04:20:00|13844.4|13842.4|13846.4|13844.4|13848.2|13845.2|13844.1|13840.6|142
1668140700000|2022-11-11 04:25:00|13846.5|13844.5|13847.4|13842.4|13848.8|13844.9|13844.8|13841.1|143
1668141000000|2022-11-11 04:30:00|13847.5|13842.5|13846.2|13841.2|13847.5|13843.7|13844.2|13840.5|148
1668141300000|2022-11-11 04:35:00|13846.3|13841.3|13845.7|13843.7|13847.4|13843.7|13841|13836.4|266
1668141600000|2022-11-11 04:40:00|13845.6|13843.6|13839.7|13834.7|13846.4|13843.7|13839.2|13834.3|189
1668141900000|2022-11-11 04:45:00|13839.8|13834.8|13840.9|13835.9|13841.9|13838.5|13839.1|13834.2|214
1668142200000|2022-11-11 04:50:00|13841|13836|13841.4|13836.4|13841.7|13837.9|13836.6|13833.1|203
1668142500000|2022-11-11 04:55:00|13841.3|13836.3|13836.6|13834.6|13841.3|13836.3|13835.4|13831.9|238
1668142800000|2022-11-11 05:00:00|13838.3|13833.3|13836.7|13831.7|13841.5|13837.5|13834.9|13831.1|291
1668143100000|2022-11-11 05:05:00|13836.5|13831.5|13835.9|13833.9|13837.8|13833.9|13831.5|13827.3|247
1668143400000|2022-11-11 05:10:00|13835.8|13833.8|13828.8|13826.8|13837.9|13834.6|13828.8|13825.3|249
1668143700000|2022-11-11 05:15:00|13828.9|13826.9|13830.9|13828.9|13834.8|13831.2|13828.9|13825.4|270
1668144000000|2022-11-11 05:20:00|13830.8|13828.8|13826.1|13821.1|13832|13828.8|13824.5|13819.5|273
1668144300000|2022-11-11 05:25:00|13825.9|13820.9|13810.9|13805.9|13826.9|13821.9|13809.9|13804.9|288
1668144600000|2022-11-11 05:30:00|13811.4|13806.4|13797.5|13792.5|13811.6|13806.6|13796.8|13791.8|536
1668144900000|2022-11-11 05:35:00|13797.3|13792.3|13806.8|13801.8|13807|13802|13791.8|13786.8|439
1668145200000|2022-11-11 05:40:00|13806.9|13801.9|13803|13798|13813.4|13808.4|13802.7|13797.7|459
1668145500000|2022-11-11 05:45:00|13803.8|13798.8|13789.9|13784.9|13807.2|13802.2|13789.6|13784.6|455
1668145800000|2022-11-11 05:50:00|13790|13785|13784.8|13779.8|13797.1|13792.1|13783.7|13778.7|409
1668146100000|2022-11-11 05:55:00|13785.1|13780.1|13786.4|13781.4|13789.8|13784.8|13781|13776|448
1668146400000|2022-11-11 06:00:00|13786.5|13781.5|13772.3|13767.3|13788.2|13783.2|13772.3|13767.3|487
1668146700000|2022-11-11 06:05:00|13772.1|13767.1|13781.2|13776.2|13781.2|13776.2|13769|13764|468
1668147000000|2022-11-11 06:10:00|13779.6|13774.6|13792.5|13787.5|13793|13789.3|13777.1|13772.1|427
1668147300000|2022-11-11 06:15:00|13792.6|13787.6|13794.7|13789.7|13798|13793|13790.1|13785.1|341
1668147600000|2022-11-11 06:20:00|13795.5|13790.5|13797.5|13792.5|13797.9|13792.9|13788.2|13783.2|406
1668147900000|2022-11-11 06:25:00|13797.6|13792.6|13797.7|13792.7|13802.9|13797.9|13796.3|13791.3|425
1668148200000|2022-11-11 06:30:00|13797.6|13792.6|13797.2|13792.2|13801.4|13797.1|13796.1|13791.1|361
1668148500000|2022-11-11 06:35:00|13797.5|13792.5|13797.6|13792.6|13799.8|13794.8|13794.8|13789.8|309
1668148800000|2022-11-11 06:40:00|13797.5|13792.5|13802.9|13797.9|13803.8|13798.8|13796.1|13791.1|362
1668149100000|2022-11-11 06:45:00|13803|13798|13798.1|13793.1|13803.1|13798.1|13797.9|13792.9|371
1668149400000|2022-11-11 06:50:00|13798|13793|13797|13792|13799.4|13794.4|13793.9|13788.9|264
1668149700000|2022-11-11 06:55:00|13797.4|13792.4|13789|13784|13797.9|13792.9|13785.2|13780.2|309
1668150000000|2022-11-11 07:00:00|13788.9|13783.9|13785.6|13780.6|13790.6|13785.6|13782.8|13777.9|383
1668150300000|2022-11-11 07:05:00|13785.7|13780.7|13788.8|13783.8|13790.8|13785.8|13783.3|13778.3|389
1668150600000|2022-11-11 07:10:00|13789.2|13784.2|13788.4|13783.4|13797.2|13792.2|13784.2|13780.7|392
1668150900000|2022-11-11 07:15:00|13788.6|13783.6|13785.7|13780.7|13790.1|13785.1|13778.7|13773.7|415
1668151200000|2022-11-11 07:20:00|13785.8|13780.8|13773.8|13768.8|13785.8|13780.8|13772.1|13767.1|481
1668151500000|2022-11-11 07:25:00|13773.4|13768.4|13777.1|13772.1|13778.5|13773.5|13773.3|13768.3|392
1668151800000|2022-11-11 07:30:00|13777|13772|13776.1|13771.1|13777.2|13772.2|13769.6|13764.9|358
1668152100000|2022-11-11 07:35:00|13776|13771|13779|13774|13783|13778|13773.9|13769.7|385
1668152400000|2022-11-11 07:40:00|13778.9|13773.9|13780.5|13775.5|13784.5|13779.5|13778.2|13773.2|388
1668152700000|2022-11-11 07:45:00|13780.6|13775.6|13772.7|13767.7|13782.8|13777.8|13771|13766|358
1668153000000|2022-11-11 07:50:00|13772.6|13767.6|13771.4|13766.4|13772.6|13767.9|13766.3|13761.3|332
1668153300000|2022-11-11 07:55:00|13771.5|13766.5|13774.4|13769.4|13775.1|13771|13766.7|13763.2|380
1668153600000|2022-11-11 08:00:00|13774.7|13769.7|13773.2|13768.2|13781.6|13777.5|13770.1|13765.1|467
1668153900000|2022-11-11 08:05:00|13773.6|13768.6|13785.9|13780.9|13786|13781|13773.6|13768.6|437
1668154200000|2022-11-11 08:10:00|13786|13781|13791.2|13786.2|13794.7|13789.7|13786|13781|434
1668154500000|2022-11-11 08:15:00|13791|13786|13791.9|13786.9|13793.1|13788.5|13788.9|13785.1|300
1668154800000|2022-11-11 08:20:00|13792.1|13787.1|13789.8|13784.8|13796|13791|13787.9|13783.2|333
1668155100000|2022-11-11 08:25:00|13789.7|13784.7|13785.1|13780.1|13789.9|13786.1|13783.1|13778.9|349
1668155400000|2022-11-11 08:30:00|13784.9|13779.9|13789.4|13784.4|13789.8|13785.6|13784.6|13779.6|280
1668155700000|2022-11-11 08:35:00|13789.3|13784.3|13793.8|13788.8|13794.5|13789.5|13788.2|13783.2|325
1668156000000|2022-11-11 08:40:00|13793.7|13788.7|13781.6|13776.6|13794|13789|13781.1|13776.1|384
1668156300000|2022-11-11 08:45:00|13781.4|13776.4|13775.2|13770.2|13781.8|13776.8|13773.1|13768.1|452
1668156600000|2022-11-11 08:50:00|13775.1|13770.1|13776.6|13771.6|13779.6|13774.6|13772.1|13768|399
1668156900000|2022-11-11 08:55:00|13777|13772|13775.6|13770.6|13778.4|13773.4|13770.8|13767.3|345
1668157200000|2022-11-11 09:00:00|13775.5|13770.5|13778.3|13773.3|13780.9|13775.9|13773.1|13768.1|450
1668157500000|2022-11-11 09:05:00|13777.5|13772.5|13779.3|13774.3|13782.9|13777.9|13776.3|13771.3|429
1668157800000|2022-11-11 09:10:00|13779.5|13774.5|13786.7|13781.7|13788.3|13783.3|13777.3|13772.3|426
1668158100000|2022-11-11 09:15:00|13785.8|13780.8|13780.8|13775.8|13789.7|13784.7|13779.1|13774.1|517
1668158400000|2022-11-11 09:20:00|13780.6|13775.6|13788.5|13783.5|13789.3|13784.3|13779.3|13774.3|438
1668158700000|2022-11-11 09:25:00|13788.4|13783.4|13791.2|13786.2|13792.4|13787.4|13788|13783|365
1668159000000|2022-11-11 09:30:00|13791.3|13786.3|13792.9|13787.9|13794.4|13789.4|13789|13784|314
1668159300000|2022-11-11 09:35:00|13793|13788|13794.9|13789.9|13797.9|13792.9|13792.8|13787.8|379
1668159600000|2022-11-11 09:40:00|13794.4|13789.4|13793.5|13788.5|13796.3|13791.3|13792.1|13787.1|395
1668159900000|2022-11-11 09:45:00|13793.2|13788.2|13786.4|13781.4|13793.2|13788.2|13785.5|13780.5|374
1668160200000|2022-11-11 09:50:00|13786.3|13781.3|13790.4|13785.4|13790.5|13785.5|13784.3|13779.3|387
1668160500000|2022-11-11 09:55:00|13790.5|13785.5|13788.7|13783.7|13790.5|13785.5|13784.5|13779.5|403
1668160800000|2022-11-11 10:00:00|13789|13784|13785.7|13780.7|13789.8|13784.8|13775.7|13770.7|576
1668161100000|2022-11-11 10:05:00|13785.8|13780.8|13788.8|13783.8|13790.1|13785.1|13782.6|13777.6|507
1668161400000|2022-11-11 10:10:00|13788.5|13783.5|13780.5|13775.5|13791.9|13786.9|13780.2|13775.2|475
1668161700000|2022-11-11 10:15:00|13780.8|13775.8|13779|13774|13784.6|13779.6|13774.9|13769.9|450
1668162000000|2022-11-11 10:20:00|13779.2|13774.2|13786.8|13781.8|13786.8|13781.8|13776.3|13771.3|419
1668162300000|2022-11-11 10:25:00|13786.7|13781.7|13792.4|13787.4|13792.8|13787.8|13785.4|13780.4|383
1668162600000|2022-11-11 10:30:00|13792.2|13787.2|13789.4|13784.4|13792.6|13787.6|13785.3|13780.3|386
1668162900000|2022-11-11 10:35:00|13789.2|13784.2|13786.1|13781.1|13793.2|13788.2|13783.9|13778.9|417
1668163200000|2022-11-11 10:40:00|13786.3|13781.3|13789.2|13784.2|13795.7|13790.7|13786.3|13781.3|491
1668163500000|2022-11-11 10:45:00|13789.5|13784.5|13790.8|13785.8|13795.3|13790.3|13783.5|13778.5|435
1668163800000|2022-11-11 10:50:00|13790.4|13785.4|13792.1|13787.1|13797.2|13792.2|13789.2|13784.2|468
1668164100000|2022-11-11 10:55:00|13792.4|13787.4|13796.8|13791.8|13797.9|13792.9|13791.1|13786.1|383
1668164400000|2022-11-11 11:00:00|13795.9|13790.9|13799.6|13794.6|13801.6|13796.6|13795.3|13790.3|302
1668164700000|2022-11-11 11:05:00|13800|13795|13807|13802|13807|13802|13799.2|13794.3|288
1668165000000|2022-11-11 11:10:00|13806.9|13801.9|13807.3|13802.3|13811.3|13806.3|13804.4|13799.4|291
1668165300000|2022-11-11 11:15:00|13807.2|13802.2|13794.5|13789.5|13810.2|13805.2|13794.2|13789.2|390
1668165600000|2022-11-11 11:20:00|13794.6|13789.6|13792.4|13787.4|13796.8|13791.8|13790.1|13785.1|354
1668165900000|2022-11-11 11:25:00|13792.3|13787.3|13792.4|13787.4|13796|13791|13791.6|13786.6|396
1668166200000|2022-11-11 11:30:00|13792.3|13787.3|13782.9|13777.9|13792.3|13787.3|13782.6|13777.6|402
1668166500000|2022-11-11 11:35:00|13783.2|13778.2|13780.2|13775.2|13784.5|13779.5|13778.7|13773.7|379
1668166800000|2022-11-11 11:40:00|13780|13775|13782.4|13777.4|13783.6|13778.6|13778.2|13773.2|353
1668167100000|2022-11-11 11:45:00|13782.5|13777.5|13779|13774|13784.5|13779.5|13779|13774|326
1668167400000|2022-11-11 11:50:00|13779.2|13774.2|13774.2|13769.2|13779.7|13774.7|13772|13767|264
1668167700000|2022-11-11 11:55:00|13774.4|13769.4|13775|13770|13776.5|13772.8|13773.4|13768.4|245
1668168000000|2022-11-11 12:00:00|13775.3|13770.3|13773|13768|13776.6|13772.9|13770.3|13766.2|231
1668168300000|2022-11-11 12:05:00|13773.1|13768.1|13772.4|13767.4|13775.4|13770.4|13771|13766.9|264
1668168600000|2022-11-11 12:10:00|13772.3|13767.3|13771.9|13766.9|13774.2|13769.2|13771.8|13766.8|240
1668168900000|2022-11-11 12:15:00|13772|13767|13776.6|13771.6|13781.1|13776.1|13772|13767|329
1668169200000|2022-11-11 12:20:00|13776.1|13771.1|13779.8|13774.8|13782.1|13777.1|13776.1|13771.1|330
1668169500000|2022-11-11 12:25:00|13780|13775|13774.6|13769.6|13780.4|13775.4|13770.8|13765.8|332
1668169800000|2022-11-11 12:30:00|13774.5|13769.5|13779.2|13774.2|13779.7|13774.7|13771.9|13766.9|425
1668170100000|2022-11-11 12:35:00|13779.3|13774.3|13784.8|13779.8|13784.8|13779.8|13777.4|13772.4|370
1668170400000|2022-11-11 12:40:00|13785.1|13780.1|13779.8|13774.8|13786.5|13781.5|13779.7|13774.7|326
1668170700000|2022-11-11 12:45:00|13780.2|13775.2|13782.7|13777.7|13782.9|13777.9|13777|13772|294
1668171000000|2022-11-11 12:50:00|13782.5|13777.5|13775.7|13770.7|13783.3|13778.3|13772.6|13767.6|359
1668171300000|2022-11-11 12:55:00|13775.3|13770.3|13773.6|13768.6|13777.9|13772.9|13771|13766|390
1668171600000|2022-11-11 13:00:00|13773.5|13768.5|13770.4|13765.4|13778.2|13773.2|13770.4|13765.4|397
1668171900000|2022-11-11 13:05:00|13770.3|13765.3|13773.9|13768.9|13775.4|13770.4|13767.2|13762.2|349
1668172200000|2022-11-11 13:10:00|13773.8|13768.8|13776.8|13771.8|13779.2|13774.2|13771.5|13766.5|324
1668172500000|2022-11-11 13:15:00|13776.9|13771.9|13770|13765|13778.6|13773.6|13769.8|13764.8|373
1668172800000|2022-11-11 13:20:00|13769.4|13764.4|13773.4|13768.4|13776|13771|13768.2|13763.2|438
1668173100000|2022-11-11 13:25:00|13772.9|13767.9|13770.4|13765.4|13778.4|13773.4|13767.6|13763.2|466
1668173400000|2022-11-11 13:30:00|13770.2|13765.2|13776.4|13771.4|13777.7|13772.7|13769|13764|373
1668173700000|2022-11-11 13:35:00|13776.5|13771.5|13773.9|13768.9|13776.9|13771.9|13772.1|13767.1|432
1668174000000|2022-11-11 13:40:00|13774.1|13769.1|13771.1|13766.1|13775.5|13770.5|13770.3|13765.3|390
1668174300000|2022-11-11 13:45:00|13771.4|13766.4|13765.9|13760.9|13773.5|13768.5|13762.8|13757.8|430
1668174600000|2022-11-11 13:50:00|13766.7|13761.7|13763|13758|13768|13763|13762.9|13757.9|408
1668174900000|2022-11-11 13:55:00|13763.1|13758.1|13760|13755|13763.1|13758.1|13759.2|13754.2|359
1668175200000|2022-11-11 14:00:00|13760.1|13755.1|13758.7|13753.7|13760.8|13755.8|13757|13752|400
1668175500000|2022-11-11 14:05:00|13758.3|13753.3|13756.3|13751.3|13758.7|13753.7|13754.9|13749.9|374
1668175800000|2022-11-11 14:10:00|13756.2|13751.2|13756.9|13751.9|13758|13753.4|13755.4|13750.6|213
1668176100000|2022-11-11 14:15:00|13757.4|13752.4|13760.5|13755.5|13762.8|13757.8|13757.1|13752.1|412
1668176400000|2022-11-11 14:20:00|13760.4|13755.4|13771.1|13766.1|13771.2|13766.2|13760.4|13755.4|397
1668176700000|2022-11-11 14:25:00|13770.3|13765.3|13771.5|13766.5|13771.8|13766.8|13766.2|13761.2|322
1668177000000|2022-11-11 14:30:00|13771.6|13766.6|13781.9|13776.9|13782.1|13777.1|13769.9|13764.9|470
1668177300000|2022-11-11 14:35:00|13782|13777|13781.3|13776.3|13789.9|13784.9|13778.7|13773.7|562
1668177600000|2022-11-11 14:40:00|13781.2|13776.2|13778|13773|13782.2|13777.2|13775.9|13770.9|508
1668177900000|2022-11-11 14:45:00|13777.9|13772.9|13768.1|13763.1|13777.9|13772.9|13767.3|13762.3|490
1668178200000|2022-11-11 14:50:00|13768.2|13763.2|13768.4|13763.4|13769|13764|13763.2|13758.2|411
1668178500000|2022-11-11 14:55:00|13768.2|13763.2|13767.5|13761.3|13772.1|13766.6|13765.5|13760.5|349
1668178800000|2022-11-11 15:00:00|13770.3|13760|13764.7|13759.7|13792.8|13776.8|13756.9|13751.9|584
1668179100000|2022-11-11 15:05:00|13764.4|13759.4|13765.6|13760.6|13771.1|13766.1|13757|13752|612
1668179400000|2022-11-11 15:10:00|13765.8|13760.8|13757.5|13752.5|13766.6|13761.6|13755.9|13750.9|453
1668179700000|2022-11-11 15:15:00|13757.9|13752.9|13758.2|13753.2|13761.1|13756.6|13756|13751|451
1668180000000|2022-11-11 15:20:00|13758.1|13753.1|13759.5|13754.5|13760|13755.5|13753.1|13748.8|416
1668180300000|2022-11-11 15:25:00|13759.6|13754.6|13751.6|13746.6|13760.5|13755.5|13750.8|13745.8|443
1668180600000|2022-11-11 15:30:00|13751.2|13746.2|13749.6|13744.6|13753.3|13748.3|13748.9|13743.9|417
1668180900000|2022-11-11 15:35:00|13749.7|13744.7|13757.2|13752.2|13761.6|13756.6|13749.5|13744.5|453
1668181200000|2022-11-11 15:40:00|13756.9|13751.9|13754.1|13749.1|13760.9|13755.9|13753.1|13748.1|458
1668181500000|2022-11-11 15:45:00|13753.9|13748.9|13750.1|13745.1|13756.7|13751.7|13750.1|13745.1|422
1668181800000|2022-11-11 15:50:00|13749.9|13744.9|13745.6|13740.6|13750.3|13746.1|13744.1|13739.1|382
1668182100000|2022-11-11 15:55:00|13745.9|13740.9|13739|13734|13747.2|13742.2|13736.5|13733|301
1668182400000|2022-11-11 16:00:00|13739.5|13734.5|13739.6|13734.6|13740.1|13735.7|13735.8|13730.8|332
1668182700000|2022-11-11 16:05:00|13739.5|13734.5|13746.4|13741.4|13747.4|13742.8|13739|13734|376
1668183000000|2022-11-11 16:10:00|13746.3|13741.3|13747.4|13742.4|13751.1|13747.2|13744.9|13740.7|395
1668183300000|2022-11-11 16:15:00|13747.7|13742.7|13745.6|13740.6|13752.4|13747.4|13745.2|13740.2|344
1668183600000|2022-11-11 16:20:00|13745.8|13740.8|13745.4|13740.4|13745.9|13740.9|13739.4|13735.3|341
1668183900000|2022-11-11 16:25:00|13745.5|13740.5|13751.4|13746.4|13751.4|13746.4|13744.7|13739.7|321
1668184200000|2022-11-11 16:30:00|13751.5|13746.5|13755.7|13750.7|13757.8|13753.6|13751.5|13746.5|395
1668184500000|2022-11-11 16:35:00|13756|13751|13752.7|13747.7|13756.1|13751.1|13751.8|13746.8|326
1668184800000|2022-11-11 16:40:00|13752.9|13747.9|13746.8|13741.8|13752.9|13747.9|13744.5|13739.5|368
1668185100000|2022-11-11 16:45:00|13746.7|13741.7|13742.7|13737.7|13748.8|13743.8|13742.7|13737.7|344
1668185400000|2022-11-11 16:50:00|13742.8|13737.8|13742.2|13737.2|13743.6|13738.6|13738.1|13733.1|267
1668185700000|2022-11-11 16:55:00|13742.3|13737.3|13743.7|13738.7|13743.9|13738.9|13739.4|13735.7|291
1668186000000|2022-11-11 17:00:00|13743.6|13738.6|13744|13739|13746.3|13741.3|13742.9|13737.9|371
1668186300000|2022-11-11 17:05:00|13743.9|13738.9|13743.8|13738.8|13748.1|13743.1|13742.6|13737.6|401
1668186600000|2022-11-11 17:10:00|13744.4|13739.4|13741.8|13736.8|13744.6|13739.6|13739.7|13734.7|349
1668186900000|2022-11-11 17:15:00|13741.9|13736.9|13740.6|13735.6|13743.3|13738.3|13739.7|13734.7|291
1668187200000|2022-11-11 17:20:00|13740.5|13735.5|13740|13735|13742.2|13737.2|13739.6|13734.6|249
1668187500000|2022-11-11 17:25:00|13740.3|13735.3|13738.3|13733.3|13740.8|13735.8|13738.1|13733.1|241
1668187800000|2022-11-11 17:30:00|13738.2|13733.2|13739.4|13734.4|13743.3|13738.3|13735|13730|322
1668188100000|2022-11-11 17:35:00|13739.7|13734.7|13740.5|13735.5|13740.5|13735.5|13735.3|13730.3|333
1668188400000|2022-11-11 17:40:00|13740.6|13735.6|13739.3|13734.3|13745.4|13740.4|13739.2|13734.2|347
1668188700000|2022-11-11 17:45:00|13739.2|13734.2|13740.3|13735.3|13740.8|13735.8|13738.3|13733.3|322
1668189000000|2022-11-11 17:50:00|13740.1|13735.1|13733.1|13728.1|13740.1|13735.1|13733|13728|317
1668189300000|2022-11-11 17:55:00|13733|13728|13734.9|13729.9|13735.7|13730.7|13732.6|13727.6|236
1668189600000|2022-11-11 18:00:00|13735|13730|13733.6|13728.6|13735.3|13730.3|13732.6|13727.6|213
1668189900000|2022-11-11 18:05:00|13733.7|13728.7|13733.4|13728.4|13734.3|13729.5|13731.2|13727.5|169
1668190200000|2022-11-11 18:10:00|13733.3|13728.3|13734.7|13729.7|13735.2|13730.2|13730.7|13725.7|270
1668190500000|2022-11-11 18:15:00|13734.8|13729.8|13730.1|13725.1|13735.1|13730.1|13729.8|13724.8|289
1668190800000|2022-11-11 18:20:00|13730.2|13725.2|13729.3|13724.3|13732|13727|13728.4|13723.4|259
1668191100000|2022-11-11 18:25:00|13729.2|13724.2|13725.9|13720.9|13730.1|13725.1|13724.2|13719.2|277
1668191400000|2022-11-11 18:30:00|13726|13721|13722.7|13717.7|13726.5|13721.5|13721.5|13716.5|262
1668191700000|2022-11-11 18:35:00|13722.6|13717.6|13730|13725|13731.2|13726.2|13722.4|13717.4|268
1668192000000|2022-11-11 18:40:00|13730.1|13725.1|13731.6|13726.6|13732.9|13727.9|13728.6|13723.6|237
1668192300000|2022-11-11 18:45:00|13731.2|13726.2|13730|13725|13733.1|13728.1|13729.1|13724.1|270
1668192600000|2022-11-11 18:50:00|13730.9|13725.9|13729.1|13724.1|13732.1|13727.1|13727.8|13722.8|287
1668192900000|2022-11-11 18:55:00|13728.9|13723.9|13728.1|13723.1|13729.4|13724.4|13725.5|13720.5|254
1668193200000|2022-11-11 19:00:00|13728.2|13723.2|13727.6|13722.6|13728.7|13723.7|13726.5|13721.5|229
1668193500000|2022-11-11 19:05:00|13727.7|13722.7|13724.1|13719.1|13727.8|13723.1|13722.4|13717.4|323
1668193800000|2022-11-11 19:10:00|13724.2|13719.2|13724|13719|13725.8|13720.8|13723.2|13718.2|292
1668194100000|2022-11-11 19:15:00|13723.9|13718.9|13725.3|13720.3|13726.1|13721.1|13723.7|13718.7|221
1668194400000|2022-11-11 19:20:00|13725.2|13720.2|13722.5|13717.5|13726|13721|13721.3|13716.3|245
1668194700000|2022-11-11 19:25:00|13722.4|13717.4|13720|13715|13723.6|13718.6|13719.6|13714.6|235
1668195000000|2022-11-11 19:30:00|13720.1|13715.1|13722.5|13717.5|13722.5|13717.5|13719.2|13714.2|225
1668195300000|2022-11-11 19:35:00|13722.7|13717.7|13718.6|13713.6|13722.8|13717.8|13718.6|13713.6|203
1668195600000|2022-11-11 19:40:00|13718.7|13713.7|13721.1|13716.1|13721.6|13716.6|13718.7|13713.7|228
1668195900000|2022-11-11 19:45:00|13720.9|13715.9|13725.8|13720.8|13726.6|13721.6|13720.1|13715.2|215
1668196200000|2022-11-11 19:50:00|13725.7|13720.7|13719.7|13714.7|13725.7|13720.7|13718.4|13713.4|270
1668196500000|2022-11-11 19:55:00|13720.7|13715.7|13717.8|13712.8|13722.1|13717.1|13716.2|13711.2|261
1668196800000|2022-11-11 20:00:00|13718.1|13713.1|13722.7|13717.7|13723.6|13718.6|13717.3|13712.3|299
1668197100000|2022-11-11 20:05:00|13722.4|13717.4|13724|13719|13725.7|13720.7|13720.6|13715.6|280
1668197400000|2022-11-11 20:10:00|13723.9|13718.9|13722.8|13717.8|13726.3|13721.3|13721.6|13716.6|297
1668197700000|2022-11-11 20:15:00|13722.9|13717.9|13722|13717|13723.6|13718.6|13721|13716|290
1668198000000|2022-11-11 20:20:00|13721.9|13716.9|13722.6|13717.6|13723.8|13718.8|13720.8|13715.8|291
1668198300000|2022-11-11 20:25:00|13722.9|13717.9|13725|13720|13726.3|13721.3|13721.5|13716.5|302
1668198600000|2022-11-11 20:30:00|13724.9|13719.9|13727.3|13722.3|13728.1|13723.1|13723.9|13718.9|282
1668198900000|2022-11-11 20:35:00|13727.4|13722.4|13725.1|13720.1|13727.9|13722.9|13724.9|13719.9|274
1668199200000|2022-11-11 20:40:00|13725|13720|13724.9|13719.9|13726.1|13721.1|13724.2|13719.2|274
1668199500000|2022-11-11 20:45:00|13724.8|13719.8|13724.8|13719.8|13726.1|13721.1|13724.4|13719.4|244
1668199800000|2022-11-11 20:50:00|13723.7|13718.7|13724.2|13719.2|13724.9|13719.9|13720.7|13715.7|278
1668200100000|2022-11-11 20:55:00|13724.5|13719.5|13725.3|13720.3|13728.7|13723.7|13723.3|13718.3|292
1668200400000|2022-11-11 21:00:00|13725.6|13720.6|13726.3|13721.3|13728.7|13723.7|13725.6|13720.6|195
1668200700000|2022-11-11 21:05:00|13726.4|13721.4|13727.5|13722.5|13728.2|13723.2|13726.2|13721.2|137
1668201000000|2022-11-11 21:10:00|13727.6|13722.6|13727.3|13722.3|13727.9|13722.9|13727|13722|129
1668201300000|2022-11-11 21:15:00|13727.4|13722.4|13727.3|13722.3|13728.1|13723.1|13727.2|13721.6|130
1668201600000|2022-11-11 21:20:00|13727.2|13722.2|13727.4|13722.4|13728.4|13722.7|13727|13721.6|102
1668201900000|2022-11-11 21:25:00|13727.5|13722.5|13726.3|13721.3|13727.5|13722.5|13725.9|13720.5|141
1668202200000|2022-11-11 21:30:00|13726.4|13721.4|13728.1|13723.1|13729.2|13723.3|13726.2|13720.2|112
1668202500000|2022-11-11 21:35:00|13728.8|13722.3|13729.6|13724.6|13730.2|13725|13728.2|13721.3|121
1668202800000|2022-11-11 21:40:00|13729.7|13724.7|13733.5|13723.8|13736|13725.5|13729.6|13714.6|171
1668203100000|2022-11-11 21:45:00|13732.7|13724.6|13729.8|13713.8|13735.8|13726.6|13727.9|13711.9|248
1668203400000|2022-11-11 21:50:00|13730.6|13714.6|13727.4|13711.4|13732.3|13716.3|13725.3|13709.3|320
1668203700000|2022-11-11 21:55:00|13728.9|13712.9|13726.6|13710.6|13729.3|13713.3|13725.6|13709.6|308
1668373200000|2022-11-13 21:00:00|13732.3|13710.3|13732.3|13710.3|13732.3|13710.3|13732.3|13710.3|1
1668373500000|2022-11-13 21:05:00|13738|13716|13726.8|13704.8|13738|13716|13725.4|13703.4|13
1668373800000|2022-11-13 21:10:00|13733.4|13711.4|13727.7|13705.7|13733.4|13711.4|13726.8|13704.8|7
1668374100000|2022-11-13 21:15:00|13728.1|13706.1|13728.1|13706.1|13728.1|13706.1|13728.1|13706.1|1
1668374400000|2022-11-13 21:20:00|13721.9|13715.9|13728.1|13706.1|13728.1|13715.9|13721.9|13706.1|3
1668374700000|2022-11-13 21:25:00|13729.7|13707.7|13728.1|13706.1|13729.7|13707.7|13728.1|13706.1|4
1668375000000|2022-11-13 21:30:00|13723.5|13717.5|13728.1|13706.1|13734.5|13717.5|13721.8|13706.1|9
1668375900000|2022-11-13 21:45:00|13723.5|13717.5|13728.1|13706.1|13729.3|13717.5|13721.9|13706.1|6
1668376200000|2022-11-13 21:50:00|13723.5|13717.5|13721.8|13715.8|13728.1|13717.5|13721.8|13706.1|7
1668376500000|2022-11-13 21:55:00|13728.1|13706.1|13728.1|13706.1|13729.4|13709.5|13728.1|13706.1|4
1668376800000|2022-11-13 22:00:00|13729.8|13709.9|13718.7|13702.7|13732.1|13715.1|13718.7|13701.9|59
1668377100000|2022-11-13 22:05:00|13728.3|13712.3|13730|13714|13730.7|13714.7|13718.7|13702.7|36
1668377400000|2022-11-13 22:10:00|13729.4|13713.4|13740.4|13724.4|13740.4|13724.4|13727.8|13711.8|31
1668377700000|2022-11-13 22:15:00|13732.4|13716.4|13740.4|13724.4|13740.4|13724.4|13732.4|13716.4|17
1668378000000|2022-11-13 22:20:00|13732.4|13716.4|13740.4|13724.4|13740.4|13724.4|13730.5|13714.5|16
1668378300000|2022-11-13 22:25:00|13732.4|13716.4|13732|13716|13740.5|13724.5|13724.5|13708.5|35
1668378600000|2022-11-13 22:30:00|13732.4|13716.4|13731.8|13715.8|13733.6|13717.6|13724.5|13708.5|17
1668378900000|2022-11-13 22:35:00|13733.4|13717.4|13746|13730|13746|13730|13723|13707|29
1668379200000|2022-11-13 22:40:00|13736.4|13720.4|13752|13736|13752.8|13736.8|13726.5|13720.4|32
1668379500000|2022-11-13 22:45:00|13751.9|13735.9|13750.8|13734.8|13751.9|13735.9|13733.9|13728.5|28
1668379800000|2022-11-13 22:50:00|13744.9|13728.9|13751.6|13735.6|13751.6|13735.6|13734.7|13725.9|18
1668380100000|2022-11-13 22:55:00|13738.6|13733.2|13745|13729|13751.9|13736.5|13738.6|13729|34
1668380400000|2022-11-13 23:00:00|13744.9|13728.9|13740.6|13735.6|13747.4|13740.7|13736.6|13726.9|275
1668380700000|2022-11-13 23:05:00|13746.3|13730.3|13747.4|13735.4|13749.5|13739.9|13740.5|13728.7|71
1668381000000|2022-11-13 23:10:00|13746.8|13734.9|13745.9|13740.9|13749.6|13744.6|13742.2|13730.8|244
1668381300000|2022-11-13 23:15:00|13747.1|13739|13747.3|13739.7|13750.9|13742.5|13745.9|13738.3|249
1668381600000|2022-11-13 23:20:00|13747.7|13740.5|13746.3|13739.5|13750.6|13742.9|13744.2|13736.7|298
1668381900000|2022-11-13 23:25:00|13744.5|13737.9|13746.9|13739.5|13749.3|13742|13743|13736|302
1668382200000|2022-11-13 23:30:00|13749|13741.7|13744.4|13737.9|13749.1|13741.8|13744.4|13737.4|363
1668382500000|2022-11-13 23:35:00|13744.5|13738|13743.9|13738.9|13746.7|13741|13743.3|13737.7|288
1668382800000|2022-11-13 23:40:00|13744.2|13739.7|13745.7|13740.7|13746.8|13741.8|13743.8|13738.8|238
1668383100000|2022-11-13 23:45:00|13745.9|13740.9|13743.7|13738.7|13746.2|13741.2|13742.3|13737.3|200
1668383400000|2022-11-13 23:50:00|13743.2|13738.2|13746.1|13741.1|13746.1|13741.1|13743.2|13738.2|241
1668383700000|2022-11-13 23:55:00|13746|13741|13747.2|13742.2|13749.1|13744.1|13745.3|13740.3|227
1668384000000|2022-11-14 00:00:00|13747.5|13742.5|13745.8|13740.8|13750.8|13745.8|13744.9|13739.9|486
1668384300000|2022-11-14 00:05:00|13745.6|13740.6|13749.7|13744.7|13750.9|13745.9|13744.5|13739.5|510
1668384600000|2022-11-14 00:10:00|13749.9|13744.9|13746.8|13741.8|13750.6|13745.6|13743.7|13738.7|485
1668384900000|2022-11-14 00:15:00|13746.9|13741.9|13740.3|13735.3|13747.2|13742.2|13737.2|13732.2|540
1668385200000|2022-11-14 00:20:00|13740|13735|13734.7|13729.7|13740.1|13735.1|13732.8|13727.8|539
1668385500000|2022-11-14 00:25:00|13734.4|13729.4|13739.2|13734.2|13739.4|13734.4|13733.2|13728.2|501
1668385800000|2022-11-14 00:30:00|13739.3|13734.3|13738.1|13733.1|13742.4|13737.4|13735.3|13730.3|540
1668386100000|2022-11-14 00:35:00|13738|13733|13736.8|13731.8|13738.8|13733.8|13734.9|13729.9|447
1668386400000|2022-11-14 00:40:00|13736.9|13731.9|13737|13732|13739.9|13734.9|13735.8|13730.8|417
1668386700000|2022-11-14 00:45:00|13737.2|13732.2|13738.3|13733.3|13738.3|13733.3|13732.7|13727.7|393
1668387000000|2022-11-14 00:50:00|13738.4|13733.4|13739.3|13734.3|13739.8|13734.8|13736.4|13731.4|439
1668387300000|2022-11-14 00:55:00|13739.6|13734.6|13733.7|13728.7|13740.9|13735.9|13733|13728|497
1668387600000|2022-11-14 01:00:00|13733.2|13728.2|13723.3|13718.3|13733.8|13728.8|13723|13718|534
1668387900000|2022-11-14 01:05:00|13723.2|13718.2|13723.5|13718.5|13723.7|13718.7|13716.1|13711.1|581
1668388200000|2022-11-14 01:10:00|13723.4|13718.4|13726.1|13721.1|13729.1|13724.1|13718.2|13713.2|629
1668388500000|2022-11-14 01:15:00|13726.2|13721.2|13707.7|13702.7|13726.4|13721.4|13706.2|13701.2|649
1668388800000|2022-11-14 01:20:00|13707.9|13702.9|13716.8|13711.8|13717|13712|13707.6|13702.6|611
1668389100000|2022-11-14 01:25:00|13717|13712|13728.2|13723.2|13730.6|13725.6|13717|13712|602
1668389400000|2022-11-14 01:30:00|13728.4|13723.4|13727.4|13722.4|13735.9|13730.9|13725.3|13720.3|598
1668389700000|2022-11-14 01:35:00|13727.6|13722.6|13732.3|13727.3|13733.4|13728.4|13724|13719|610
1668390000000|2022-11-14 01:40:00|13732.4|13727.4|13730.1|13725.1|13733.3|13728.3|13727.3|13722.3|521
1668390300000|2022-11-14 01:45:00|13730.7|13725.7|13724.2|13719.2|13731.4|13726.4|13721.2|13716.2|580
1668390600000|2022-11-14 01:50:00|13723.8|13718.8|13724.8|13719.8|13726.2|13721.2|13721.4|13716.4|533
1668390900000|2022-11-14 01:55:00|13724.7|13719.7|13725.8|13720.8|13728.7|13723.7|13723.4|13718.4|486
1668391200000|2022-11-14 02:00:00|13725.5|13720.5|13719.1|13714.1|13726.8|13721.8|13719.1|13714.1|507
1668391500000|2022-11-14 02:05:00|13719.2|13714.2|13726.3|13721.3|13728.6|13723.6|13717.8|13712.8|492
1668391800000|2022-11-14 02:10:00|13726.5|13721.5|13725.2|13720.2|13726.5|13721.5|13722.4|13717.4|417
1668392100000|2022-11-14 02:15:00|13724.9|13719.9|13724.3|13719.3|13725.7|13720.7|13723.1|13718.1|411
1668392400000|2022-11-14 02:20:00|13724.2|13719.2|13723.9|13718.9|13726.1|13721.1|13723.3|13718.3|421
1668392700000|2022-11-14 02:25:00|13723.4|13718.4|13723.5|13718.5|13726.2|13721.2|13721.9|13716.9|428
1668393000000|2022-11-14 02:30:00|13723.4|13718.4|13723.5|13718.5|13725.7|13720.7|13721.8|13717.8|382
1668393300000|2022-11-14 02:35:00|13723.8|13718.8|13724.2|13719.2|13727.3|13722.3|13723.4|13718.4|352
1668393600000|2022-11-14 02:40:00|13724.1|13719.1|13731.7|13726.7|13732|13727|13723.5|13718.5|394
1668393900000|2022-11-14 02:45:00|13731.3|13726.3|13731.6|13726.6|13732.2|13727.2|13726.6|13721.6|445
1668394200000|2022-11-14 02:50:00|13731.8|13726.8|13729.4|13724.4|13731.9|13726.9|13724.8|13719.8|407
1668394500000|2022-11-14 02:55:00|13729.1|13724.1|13726.5|13721.5|13731.7|13726.7|13724.8|13719.8|424
1668394800000|2022-11-14 03:00:00|13726.6|13721.6|13723.5|13718.5|13726.8|13721.8|13720.3|13715.3|489
1668395100000|2022-11-14 03:05:00|13723.6|13718.6|13722.3|13717.3|13723.6|13718.6|13720.9|13715.9|417
1668395400000|2022-11-14 03:10:00|13722.4|13717.4|13712.9|13707.9|13724.9|13719.9|13712.8|13707.8|489
1668395700000|2022-11-14 03:15:00|13713.4|13708.4|13710.5|13705.5|13713.4|13708.4|13709.3|13704.3|485
1668396000000|2022-11-14 03:20:00|13710.7|13705.7|13709|13704|13714.5|13709.5|13707.8|13702.8|500
1668396300000|2022-11-14 03:25:00|13709.1|13704.1|13707.2|13702.2|13710.3|13705.3|13705.1|13700.1|503
1668396600000|2022-11-14 03:30:00|13706.9|13701.9|13708.4|13703.4|13709.9|13704.9|13706.9|13701.9|441
1668396900000|2022-11-14 03:35:00|13708.5|13703.5|13710.9|13705.9|13712.6|13707.6|13708.2|13703.2|360
1668397200000|2022-11-14 03:40:00|13710.8|13705.8|13716.9|13711.9|13717.9|13712.9|13709.9|13704.9|390
1668397500000|2022-11-14 03:45:00|13716.7|13711.7|13718.7|13713.7|13721.8|13716.8|13715.4|13710.9|392
1668397800000|2022-11-14 03:50:00|13718.6|13713.6|13723.6|13718.6|13725.6|13720.6|13716.2|13711.2|411
1668398100000|2022-11-14 03:55:00|13723.5|13718.5|13719.7|13714.7|13725.6|13720.6|13719.5|13714.5|431
1668398400000|2022-11-14 04:00:00|13720|13715|13725.4|13720.4|13726.9|13723.1|13719.3|13714.3|413
1668398700000|2022-11-14 04:05:00|13725.5|13720.5|13727.9|13722.9|13731.7|13726.7|13724.9|13719.9|480
1668399000000|2022-11-14 04:10:00|13728|13723|13733|13728|13734.5|13729.5|13726.7|13721.7|443
1668399300000|2022-11-14 04:15:00|13732.9|13727.9|13738.3|13733.3|13738.5|13734.2|13730.8|13725.8|444
1668399600000|2022-11-14 04:20:00|13738.4|13733.4|13740.9|13735.9|13742.9|13737.9|13738.3|13733.3|446
1668399900000|2022-11-14 04:25:00|13741|13736|13740.1|13735.1|13743.6|13739.8|13739.9|13734.9|434
1668400200000|2022-11-14 04:30:00|13739.9|13734.9|13741.5|13736.5|13741.5|13736.5|13736.2|13731.2|427
1668400500000|2022-11-14 04:35:00|13741.4|13736.4|13736.4|13731.4|13742.2|13737.2|13736.4|13731.4|429
1668400800000|2022-11-14 04:40:00|13736.8|13731.8|13736.4|13731.4|13740.9|13735.9|13736.1|13731.1|429
1668401100000|2022-11-14 04:45:00|13736.6|13731.6|13739.6|13737.6|13743.5|13738.5|13736.4|13731.4|409
1668401400000|2022-11-14 04:50:00|13741.6|13736.6|13738.7|13733.7|13741.7|13736.7|13737.1|13732.1|356
1668401700000|2022-11-14 04:55:00|13738.6|13733.6|13740.7|13735.7|13741|13736|13737.4|13732.4|327
1668402000000|2022-11-14 05:00:00|13740.8|13735.8|13742.7|13737.7|13744.2|13739.2|13740.6|13735.6|395
1668402300000|2022-11-14 05:05:00|13742.8|13737.8|13739.5|13734.5|13743.6|13738.6|13739|13734|297
1668402600000|2022-11-14 05:10:00|13739.6|13734.6|13743.1|13738.1|13743.6|13738.6|13739.6|13734.6|355
1668402900000|2022-11-14 05:15:00|13743.2|13738.2|13741.9|13736.9|13743.3|13738.3|13740.5|13735.5|357
1668403200000|2022-11-14 05:20:00|13741.8|13736.8|13743.6|13738.6|13743.7|13738.7|13740.2|13735.2|380
1668403500000|2022-11-14 05:25:00|13743.4|13738.4|13746.3|13741.3|13747.2|13743.1|13742.9|13737.9|389
1668403800000|2022-11-14 05:30:00|13746.2|13741.2|13746.7|13741.7|13747.2|13742.2|13742.5|13737.5|468
1668404100000|2022-11-14 05:35:00|13746.8|13741.8|13742.9|13737.9|13750.6|13745.6|13742.4|13737.4|465
1668404400000|2022-11-14 05:40:00|13742.8|13737.8|13742.4|13737.4|13743.4|13739.7|13741.6|13736.6|384
1668404700000|2022-11-14 05:45:00|13742.3|13737.3|13739.7|13734.7|13742.4|13738.4|13738.4|13733.4|427
1668405000000|2022-11-14 05:50:00|13739.6|13734.6|13744.2|13739.2|13744.8|13739.8|13737.9|13732.9|429
1668405300000|2022-11-14 05:55:00|13744.1|13739.1|13739.7|13734.7|13745.9|13741.6|13739.6|13734.6|529
1668405600000|2022-11-14 06:00:00|13739.6|13734.6|13740.3|13735.3|13744.1|13739.1|13737.3|13732.3|526
1668405900000|2022-11-14 06:05:00|13740.2|13735.2|13733.4|13728.4|13740.7|13735.7|13733|13728|522
1668406200000|2022-11-14 06:10:00|13733.1|13728.1|13732.3|13727.3|13737|13732|13728.7|13723.7|531
1668406500000|2022-11-14 06:15:00|13732.2|13727.2|13729.7|13724.7|13733.2|13728.2|13728.9|13723.9|492
1668406800000|2022-11-14 06:20:00|13729|13724|13735.7|13730.7|13737.4|13732.4|13728.5|13723.5|452
1668407100000|2022-11-14 06:25:00|13735.6|13730.6|13733.5|13728.5|13738.5|13733.5|13732.5|13728.1|470
1668407400000|2022-11-14 06:30:00|13733.4|13728.4|13738.2|13733.2|13739.1|13734.1|13731.5|13727.2|509
1668407700000|2022-11-14 06:35:00|13738.4|13733.4|13735.9|13730.9|13738.8|13733.8|13733.9|13728.9|452
1668408000000|2022-11-14 06:40:00|13736|13731|13733.3|13728.3|13736.7|13731.7|13732.8|13727.8|477
1668408300000|2022-11-14 06:45:00|13733.4|13728.4|13730.9|13725.9|13733.6|13728.6|13727.3|13722.3|438
1668408600000|2022-11-14 06:50:00|13730.7|13725.7|13728.7|13723.7|13731.9|13726.9|13725.2|13720.2|450
1668408900000|2022-11-14 06:55:00|13728.5|13723.5|13730.1|13725.1|13731.5|13726.5|13727.9|13722.9|484
1668409200000|2022-11-14 07:00:00|13730|13725|13729.9|13724.9|13731.7|13726.7|13727.1|13722.1|515
1668409500000|2022-11-14 07:05:00|13729.8|13724.8|13735.8|13730.8|13736.8|13733.1|13729|13724|435
1668409800000|2022-11-14 07:10:00|13736.6|13731.6|13736.4|13731.4|13738.7|13733.7|13733.8|13730.1|253
1668410100000|2022-11-14 07:15:00|13736.6|13731.6|13732.7|13727.7|13738.1|13733.7|13731.4|13727.7|287
1668410400000|2022-11-14 07:20:00|13733|13728|13730.5|13725.5|13733.1|13729.6|13727.8|13722.8|331
1668410700000|2022-11-14 07:25:00|13730.6|13725.6|13731|13726|13733.9|13730.4|13727.8|13723.7|345
1668411000000|2022-11-14 07:30:00|13730.9|13725.9|13724.3|13722.3|13731.6|13726.6|13724.3|13720.9|335
1668411300000|2022-11-14 07:35:00|13724.4|13722.4|13730.6|13725.6|13730.6|13725.6|13724.4|13720.1|291
1668411600000|2022-11-14 07:40:00|13730.9|13725.9|13731.2|13726.2|13732.9|13727.9|13728.8|13724|289
1668411900000|2022-11-14 07:45:00|13731.3|13726.3|13731.9|13726.9|13735.5|13731.6|13729.7|13725.1|314
1668412200000|2022-11-14 07:50:00|13731.8|13726.8|13732.3|13727.3|13736|13731|13731.7|13726.7|315
1668412500000|2022-11-14 07:55:00|13732.2|13727.2|13727|13722|13735.8|13731.7|13726.4|13721.8|325
1668412800000|2022-11-14 08:00:00|13727.1|13722.1|13720.6|13715.6|13728.4|13724.5|13717.7|13713.4|476
1668413100000|2022-11-14 08:05:00|13720.7|13715.7|13723.3|13718.3|13727.4|13722.4|13718.9|13714.6|399
1668413400000|2022-11-14 08:10:00|13723.5|13718.5|13718.2|13716.2|13725|13720|13716.8|13712.6|303
1668413700000|2022-11-14 08:15:00|13718.4|13716.4|13721.1|13716.1|13724.3|13721|13718.3|13715.2|254
1668414000000|2022-11-14 08:20:00|13721.2|13716.2|13726.7|13721.7|13727|13722|13717.5|13713.9|365
1668414300000|2022-11-14 08:25:00|13726.5|13721.5|13731.2|13726.2|13731.7|13726.7|13724.1|13719.3|368
1668414600000|2022-11-14 08:30:00|13730.9|13725.9|13729.4|13727.4|13733.3|13729.9|13727.6|13723.2|421
1668414900000|2022-11-14 08:35:00|13729.7|13727.7|13731|13726|13733.8|13729.1|13727.2|13723.7|420
1668415200000|2022-11-14 08:40:00|13730.3|13725.3|13727.6|13722.6|13731.4|13727.6|13725|13720|437
1668415500000|2022-11-14 08:45:00|13727.4|13722.4|13725.1|13720.1|13728.7|13723.7|13721.8|13718.4|373
1668415800000|2022-11-14 08:50:00|13725.2|13720.2|13724.1|13719.1|13728.6|13723.8|13722.2|13718|367
1668416100000|2022-11-14 08:55:00|13723.6|13718.6|13724.8|13719.8|13727.3|13723.1|13721.3|13716.3|392
1668416400000|2022-11-14 09:00:00|13724.9|13719.9|13738.3|13733.3|13739.6|13735.3|13723.3|13719.8|408
1668416700000|2022-11-14 09:05:00|13738.7|13733.7|13740.7|13738.7|13743.3|13739.8|13736.5|13731.5|372
1668417000000|2022-11-14 09:10:00|13740.8|13738.8|13743.9|13738.9|13743.9|13739.4|13739.3|13735.9|282
1668417300000|2022-11-14 09:15:00|13743.5|13738.5|13744.5|13739.5|13746.3|13741.3|13741.7|13737.5|345
1668417600000|2022-11-14 09:20:00|13744.7|13739.7|13746.7|13741.7|13746.9|13743.3|13743.1|13738.1|352
1668417900000|2022-11-14 09:25:00|13745|13743|13745.8|13740.8|13748.8|13743.8|13744.3|13739.3|365
1668418200000|2022-11-14 09:30:00|13745.7|13740.7|13741.3|13736.3|13746.7|13741.7|13740.9|13736.2|330
1668418500000|2022-11-14 09:35:00|13741.2|13736.2|13740.1|13735.1|13741.2|13736.2|13736.9|13732.5|352
1668418800000|2022-11-14 09:40:00|13740.4|13735.4|13737.4|13732.4|13741.7|13737.2|13737.1|13732.1|328
1668419100000|2022-11-14 09:45:00|13737.3|13732.3|13742.8|13737.8|13742.8|13738.7|13735.9|13731.2|324
1668419400000|2022-11-14 09:50:00|13742.5|13737.5|13740.2|13735.2|13746.2|13741.7|13739.1|13734.5|385
1668419700000|2022-11-14 09:55:00|13740.5|13735.5|13754|13749|13754.8|13749.8|13740.5|13735.5|356
1668420000000|2022-11-14 10:00:00|13753.9|13748.9|13755.5|13750.5|13756.5|13751.5|13749.4|13744.4|370
1668420300000|2022-11-14 10:05:00|13755.4|13750.4|13759|13757|13762.7|13758.4|13753.8|13748.8|401
1668420600000|2022-11-14 10:10:00|13758.9|13756.9|13765.6|13760.6|13766|13762|13758.7|13754.9|339
1668420900000|2022-11-14 10:15:00|13765.3|13760.3|13760.4|13755.4|13767.7|13764.1|13760.3|13755.3|431
1668421200000|2022-11-14 10:20:00|13760.5|13755.5|13756.8|13751.8|13760.5|13755.5|13754.7|13750.8|280
1668421500000|2022-11-14 10:25:00|13756.9|13751.9|13754.5|13749.5|13756.9|13751.9|13752.7|13747.7|237
1668421800000|2022-11-14 10:30:00|13754.6|13749.6|13760.5|13755.5|13761.2|13756.2|13751.5|13747.2|306
1668422100000|2022-11-14 10:35:00|13760.6|13755.6|13762.8|13757.8|13763.1|13758.9|13757.1|13753.3|286
1668422400000|2022-11-14 10:40:00|13762.9|13757.9|13766.8|13761.8|13767.6|13764.1|13760.4|13755.4|290
1668422700000|2022-11-14 10:45:00|13766.9|13761.9|13767.5|13762.5|13767.5|13763.7|13764.1|13759.9|310
1668423000000|2022-11-14 10:50:00|13767.4|13762.4|13765.9|13760.9|13768|13763.9|13763.8|13758.8|301
1668423300000|2022-11-14 10:55:00|13765.8|13760.8|13762|13760|13765.8|13760.8|13760.1|13756.2|280
1668423600000|2022-11-14 11:00:00|13762.1|13760.1|13764.7|13762.7|13766.8|13762.9|13762.1|13758.5|307
1668423900000|2022-11-14 11:05:00|13764.8|13762.8|13767.7|13762.7|13768.8|13765|13763.9|13759.7|326
1668424200000|2022-11-14 11:10:00|13767.6|13762.6|13770.2|13765.2|13770.2|13765.2|13764.3|13759.9|247
1668424500000|2022-11-14 11:15:00|13770.1|13765.1|13764.5|13759.5|13771.4|13767.4|13764.5|13759.5|300
1668424800000|2022-11-14 11:20:00|13764.6|13759.6|13767.2|13762.2|13767.9|13763.5|13762.3|13758.6|301
1668425100000|2022-11-14 11:25:00|13767|13762|13766.5|13761.5|13767.7|13764.1|13764.1|13760.1|304
1668425400000|2022-11-14 11:30:00|13766.7|13761.7|13766|13761|13767.5|13764.1|13763|13759.4|271
1668425700000|2022-11-14 11:35:00|13766.7|13761.7|13765.2|13763.2|13768|13764.5|13763.7|13759.3|253
1668426000000|2022-11-14 11:40:00|13765.3|13763.3|13767.6|13762.6|13767.9|13764.4|13764|13760.3|273
1668426300000|2022-11-14 11:45:00|13767.2|13762.2|13764.6|13759.6|13767.4|13762.4|13764.3|13759.3|277
1668426600000|2022-11-14 11:50:00|13764.5|13759.5|13763.4|13758.4|13765|13760.1|13761.6|13756.6|312
1668426900000|2022-11-14 11:55:00|13763.3|13758.3|13760.6|13755.6|13765.1|13760.1|13759.3|13755.5|317
1668427200000|2022-11-14 12:00:00|13760.7|13755.7|13762.5|13757.5|13765.6|13761.2|13760.7|13755.7|319
1668427500000|2022-11-14 12:05:00|13762.6|13757.6|13765.5|13760.5|13766.3|13761.3|13762.2|13757.2|271
1668427800000|2022-11-14 12:10:00|13765.6|13760.6|13762.3|13757.3|13767|13762.7|13760|13756.1|271
1668428100000|2022-11-14 12:15:00|13760.7|13758.7|13760.4|13755.4|13762.1|13758.7|13758.5|13754.8|243
1668428400000|2022-11-14 12:20:00|13760.3|13755.3|13755.6|13753.6|13762|13757.7|13755.1|13751.3|279
1668428700000|2022-11-14 12:25:00|13755.5|13753.5|13753.8|13748.8|13757.6|13753.9|13753.4|13748.8|275
1668429000000|2022-11-14 12:30:00|13753.9|13748.9|13748.6|13743.6|13754.7|13749.7|13748.4|13743.4|311
1668429300000|2022-11-14 12:35:00|13748.7|13743.7|13751.2|13746.2|13752.7|13747.7|13746|13741.5|313
1668429600000|2022-11-14 12:40:00|13751.3|13746.3|13746.7|13741.7|13751.3|13746.3|13745|13740|354
1668429900000|2022-11-14 12:45:00|13746.6|13741.6|13745|13740|13750.8|13745.8|13742.8|13739.1|314
1668430200000|2022-11-14 12:50:00|13745.2|13740.2|13742.5|13737.5|13746|13741|13741.4|13736.4|300
1668430500000|2022-11-14 12:55:00|13742.9|13737.9|13736.6|13731.6|13744.8|13739.8|13735.8|13730.8|337
1668430800000|2022-11-14 13:00:00|13736.4|13731.4|13742.5|13737.5|13744.3|13740.7|13735.1|13730.1|461
1668431100000|2022-11-14 13:05:00|13742.4|13737.4|13741.4|13736.4|13743.5|13738.5|13736.4|13732.7|402
1668431400000|2022-11-14 13:10:00|13741.5|13736.5|13740.7|13735.7|13744.7|13739.9|13739.5|13734.5|372
1668431700000|2022-11-14 13:15:00|13740.4|13735.4|13739.6|13734.6|13741.8|13736.8|13732.7|13728.9|422
1668432000000|2022-11-14 13:20:00|13739.8|13734.8|13743.1|13738.1|13744.2|13739.2|13737.2|13732.2|438
1668432300000|2022-11-14 13:25:00|13743.3|13738.3|13745.4|13740.4|13748.3|13743.3|13743.2|13738.2|332
1668432600000|2022-11-14 13:30:00|13745.5|13740.5|13740.1|13735.1|13746.8|13741.8|13738.3|13733.3|343
1668432900000|2022-11-14 13:35:00|13740|13735|13742.6|13737.6|13744.1|13739.1|13739|13734|388
1668433200000|2022-11-14 13:40:00|13742.7|13737.7|13747.8|13742.8|13749.3|13744.3|13742|13737|344
1668433500000|2022-11-14 13:45:00|13747.4|13742.4|13749.6|13744.6|13752.3|13747.7|13745.9|13740.9|398
1668433800000|2022-11-14 13:50:00|13749.7|13744.7|13749.7|13744.7|13753.7|13749.9|13745.1|13741.7|356
1668434100000|2022-11-14 13:55:00|13750.2|13745.2|13746.8|13741.8|13752.9|13747.9|13746|13741|386
1668434400000|2022-11-14 14:00:00|13746.1|13741.1|13740.8|13735.8|13747|13743.2|13739.9|13735.1|421
1668434700000|2022-11-14 14:05:00|13740.9|13735.9|13742.6|13737.6|13744.8|13739.8|13740.8|13735.8|348
1668435000000|2022-11-14 14:10:00|13742.9|13737.9|13747.5|13742.5|13748.7|13743.7|13742.2|13737.2|302
1668435300000|2022-11-14 14:15:00|13747.7|13742.7|13747|13742|13748.3|13744.6|13742.9|13739.4|323
1668435600000|2022-11-14 14:20:00|13747.1|13742.1|13749.3|13744.3|13752.5|13748.1|13747.1|13742.1|339
1668435900000|2022-11-14 14:25:00|13749.5|13744.5|13751.6|13746.6|13751.6|13746.6|13745|13741.6|306
1668436200000|2022-11-14 14:30:00|13749.9|13747.9|13752|13747|13752.1|13747.9|13744.4|13740.2|467
1668436500000|2022-11-14 14:35:00|13752.1|13747.1|13749.2|13744.2|13754.8|13749.8|13747.1|13744|476
1668436800000|2022-11-14 14:40:00|13749.1|13744.1|13758.7|13753.7|13758.7|13753.7|13746.9|13741.9|422
1668437100000|2022-11-14 14:45:00|13759|13754|13757.8|13752.8|13761.8|13756.8|13755.9|13750.9|487
1668437400000|2022-11-14 14:50:00|13757.9|13752.9|13755.9|13750.9|13759.9|13754.9|13755.7|13750.7|403
1668437700000|2022-11-14 14:55:00|13755.8|13750.8|13753.6|13748.6|13756.8|13751.8|13752.8|13747.8|362
1668438000000|2022-11-14 15:00:00|13753.7|13748.7|13746.8|13741.8|13753.7|13748.7|13744.4|13739.4|487
1668438300000|2022-11-14 15:05:00|13746.7|13741.7|13744.5|13739.5|13750|13745|13744.3|13739.3|375
1668438600000|2022-11-14 15:10:00|13744.6|13739.6|13742.7|13737.7|13745|13741.2|13741.3|13737.5|315
1668438900000|2022-11-14 15:15:00|13742.6|13737.6|13741.7|13736.7|13743.1|13738.1|13733.1|13728.4|386
1668439200000|2022-11-14 15:20:00|13741.8|13736.8|13738.5|13733.5|13741.8|13736.8|13736.4|13731.4|381
1668439500000|2022-11-14 15:25:00|13738.6|13733.6|13738.6|13733.6|13743.1|13738.1|13737.5|13732.5|376
1668439800000|2022-11-14 15:30:00|13738.7|13733.7|13737.1|13732.1|13738.9|13735|13735.1|13730.1|314
1668440100000|2022-11-14 15:35:00|13737.2|13732.2|13730|13725|13737.9|13733.8|13730|13725|338
1668440400000|2022-11-14 15:40:00|13730.2|13725.2|13727.9|13722.9|13730.3|13725.3|13726.3|13721.3|252
1668440700000|2022-11-14 15:45:00|13726.5|13724.5|13725.8|13720.8|13728.9|13724.8|13725|13720|265
1668441000000|2022-11-14 15:50:00|13725.9|13720.9|13729.4|13724.4|13730.3|13725.3|13723.4|13719.2|296
1668441300000|2022-11-14 15:55:00|13729.8|13724.8|13730.6|13725.6|13730.7|13725.7|13727.7|13723|277
1668441600000|2022-11-14 16:00:00|13730.5|13725.5|13732.1|13727.1|13733|13728|13730.3|13725.3|280
1668441900000|2022-11-14 16:05:00|13732|13727|13735.7|13730.7|13735.7|13730.7|13730.6|13725.6|234
1668442200000|2022-11-14 16:10:00|13735.6|13730.6|13737.6|13732.6|13739.4|13734.4|13734.8|13729.8|224
1668442500000|2022-11-14 16:15:00|13737.7|13732.7|13737.8|13732.8|13740.8|13736.1|13736.7|13732.2|202
1668442800000|2022-11-14 16:20:00|13737.7|13732.7|13735.6|13730.6|13738.4|13733.4|13733.2|13728.2|266
1668443100000|2022-11-14 16:25:00|13735.5|13730.5|13733.7|13728.7|13736.7|13731.7|13733.6|13728.6|278
1668443400000|2022-11-14 16:30:00|13733.8|13728.8|13728.4|13723.4|13739.1|13734.1|13728.4|13723.4|391
1668443700000|2022-11-14 16:35:00|13728.1|13723.1|13728.7|13723.7|13731.3|13726.3|13723.1|13718.1|459
1668444000000|2022-11-14 16:40:00|13728.6|13723.6|13730.7|13725.7|13732.4|13727.7|13728.1|13723.1|337
1668444300000|2022-11-14 16:45:00|13730.9|13725.9|13731.8|13726.8|13733.7|13728.7|13729.4|13725|291
1668444600000|2022-11-14 16:50:00|13731.9|13726.9|13736.6|13731.6|13737|13732.2|13729.3|13724.3|309
1668444900000|2022-11-14 16:55:00|13736.3|13731.3|13734.4|13729.4|13736.9|13731.9|13734.1|13729.1|296
1668445200000|2022-11-14 17:00:00|13734.3|13729.3|13729.2|13724.2|13734.3|13729.3|13727.9|13722.9|359
1668445500000|2022-11-14 17:05:00|13729.4|13724.4|13731.2|13726.2|13732.5|13727.5|13728.9|13723.9|303
1668445800000|2022-11-14 17:10:00|13731.1|13726.1|13732.6|13727.6|13733.6|13728.6|13730.3|13725.3|280
1668446100000|2022-11-14 17:15:00|13732.5|13727.5|13732.7|13727.7|13733.3|13728.3|13730.8|13725.8|292
1668446400000|2022-11-14 17:20:00|13732.8|13727.8|13730.5|13725.5|13738.3|13733.3|13730.2|13725.2|337
1668446700000|2022-11-14 17:25:00|13730.4|13725.4|13727.6|13722.6|13730.8|13725.8|13726.3|13721.3|324
1668447000000|2022-11-14 17:30:00|13727.7|13722.7|13724.5|13719.5|13728.7|13723.7|13723.2|13718.2|300
1668447300000|2022-11-14 17:35:00|13724.6|13719.6|13724.3|13719.3|13724.8|13719.8|13723.7|13718.7|233
1668447600000|2022-11-14 17:40:00|13724.2|13719.2|13724.9|13719.9|13726.9|13721.9|13724.2|13719.2|215
1668447900000|2022-11-14 17:45:00|13725|13720|13723.5|13721.5|13725.6|13721.7|13723.5|13718.9|176
1668448200000|2022-11-14 17:50:00|13723.4|13721.4|13726.8|13721.8|13726.9|13723.4|13723.4|13719.4|164
1668448500000|2022-11-14 17:55:00|13726.7|13721.7|13724.5|13719.5|13727.5|13722.5|13723.4|13718.4|237
1668448800000|2022-11-14 18:00:00|13724.4|13719.4|13724.5|13719.5|13724.9|13719.9|13721.5|13717.8|222
1668449100000|2022-11-14 18:05:00|13724.6|13719.6|13725.3|13720.3|13725.9|13720.9|13723.4|13718.4|184
1668449400000|2022-11-14 18:10:00|13725.2|13720.2|13723.5|13718.5|13725.6|13720.6|13723.2|13718.2|232
1668449700000|2022-11-14 18:15:00|13723.6|13718.6|13720.7|13718.7|13724.1|13720.4|13720.5|13716.9|180
1668450000000|2022-11-14 18:20:00|13720.4|13718.4|13718.1|13713.1|13720.4|13718.4|13715.5|13710.5|261
1668450300000|2022-11-14 18:25:00|13718.2|13713.2|13715.3|13710.3|13718.8|13714.8|13715.2|13710.2|218
1668450600000|2022-11-14 18:30:00|13715.2|13710.2|13716.1|13711.1|13716.7|13711.7|13715.2|13710.2|182
1668450900000|2022-11-14 18:35:00|13716|13711|13714.6|13709.6|13716|13711.8|13710.4|13706.5|191
1668451200000|2022-11-14 18:40:00|13714.7|13709.7|13715.5|13710.5|13716.7|13713.2|13712.9|13709.4|186
1668451500000|2022-11-14 18:45:00|13715.6|13710.6|13714.3|13709.3|13715.9|13712.3|13714|13709.3|197
1668451800000|2022-11-14 18:50:00|13714.2|13709.2|13713.6|13708.6|13716.2|13711.2|13711.5|13707.9|159
1668452100000|2022-11-14 18:55:00|13713.4|13708.4|13713.2|13708.2|13714.6|13710|13711.7|13708.1|144
1668452400000|2022-11-14 19:00:00|13713.3|13708.3|13713.5|13708.5|13714.2|13709.9|13711.8|13708.1|143
1668452700000|2022-11-14 19:05:00|13713.4|13708.4|13713.4|13708.4|13713.7|13709.9|13711.4|13707.8|161
1668453000000|2022-11-14 19:10:00|13713.5|13708.5|13713.5|13708.5|13714.1|13710.5|13711.5|13708.2|191
1668453300000|2022-11-14 19:15:00|13713.4|13708.4|13714.3|13709.3|13715.4|13710.4|13711.9|13706.9|213
1668453600000|2022-11-14 19:20:00|13714.4|13709.4|13714.7|13709.7|13715.2|13710.2|13714.1|13709.1|210
1668453900000|2022-11-14 19:25:00|13714.8|13709.8|13713.9|13708.9|13715.1|13711.2|13712.9|13708.9|131
1668454200000|2022-11-14 19:30:00|13713.8|13708.8|13713.6|13708.6|13713.8|13710.2|13712.2|13707.9|135
1668454500000|2022-11-14 19:35:00|13713.5|13708.5|13713.7|13708.7|13714|13710|13711.6|13708.2|101
1668454800000|2022-11-14 19:40:00|13713.8|13708.8|13713.9|13708.9|13714|13710.3|13712|13708.3|124
1668455100000|2022-11-14 19:45:00|13713.8|13708.8|13713.3|13711.3|13715|13711.6|13712.1|13708.7|105
1668455400000|2022-11-14 19:50:00|13713.2|13711.2|13712.1|13707.1|13714.8|13711.3|13711.9|13706.9|172
1668455700000|2022-11-14 19:55:00|13712.2|13707.2|13711.3|13706.3|13712.2|13708|13708.8|13705.4|167
1668456000000|2022-11-14 20:00:00|13711.2|13706.2|13709.1|13704.1|13711.2|13706.2|13708.1|13703.1|221
1668456300000|2022-11-14 20:05:00|13709.2|13704.2|13713.4|13708.4|13713.5|13708.5|13709.2|13704.2|142
1668456600000|2022-11-14 20:10:00|13713.5|13708.5|13717.4|13712.4|13718|13713|13712.6|13708|198
1668456900000|2022-11-14 20:15:00|13717.5|13712.5|13714.3|13709.3|13717.8|13712.8|13714.2|13709.2|213
1668457200000|2022-11-14 20:20:00|13714.2|13709.2|13714.3|13709.3|13715.3|13710.3|13713.8|13708.8|167
1668457500000|2022-11-14 20:25:00|13714.6|13709.6|13715.2|13710.2|13715.9|13710.9|13714.6|13709.6|210
1668457800000|2022-11-14 20:30:00|13715.1|13710.1|13715.4|13710.4|13715.6|13710.6|13713.6|13708.6|224
1668458100000|2022-11-14 20:35:00|13715.3|13710.3|13715|13710|13716|13711|13714.6|13709.6|233
1668458400000|2022-11-14 20:40:00|13715.1|13710.1|13717.2|13712.2|13717.3|13712.3|13714.3|13709.3|217
1668458700000|2022-11-14 20:45:00|13717.3|13712.3|13719.5|13714.5|13719.5|13714.5|13716.7|13711.7|218
1668459000000|2022-11-14 20:50:00|13719.6|13714.6|13720.9|13715.9|13721.1|13716.1|13717.7|13712.7|225
1668459300000|2022-11-14 20:55:00|13721|13716|13729.8|13724.8|13729.8|13724.8|13721|13716|271
1668459600000|2022-11-14 21:00:00|13729.9|13724.9|13727.1|13722.1|13732.9|13727.9|13726.4|13721.4|184
1668459900000|2022-11-14 21:05:00|13727|13722|13726.8|13721.8|13729.9|13724.9|13726|13721|130
1668460200000|2022-11-14 21:10:00|13726.9|13721.9|13727.4|13722.4|13727.5|13722.5|13726.2|13721.2|100
1668460500000|2022-11-14 21:15:00|13727.1|13722.1|13727.9|13722.9|13727.9|13722.9|13727|13722|72
1668460800000|2022-11-14 21:20:00|13727.8|13722.8|13726.1|13721.1|13728.1|13723.1|13726|13721|134
1668461100000|2022-11-14 21:25:00|13726.2|13721.2|13726.4|13721.4|13727.2|13722.2|13726.1|13721.1|127
1668461400000|2022-11-14 21:30:00|13726.6|13721.6|13727.5|13722.5|13728.2|13723.2|13726.6|13721.6|93
1668461700000|2022-11-14 21:35:00|13727.7|13722.7|13727.8|13722.8|13728|13723|13727.2|13722.2|72
1668462000000|2022-11-14 21:40:00|13727.9|13722.9|13727.2|13722.2|13728.5|13723.5|13727.2|13722.2|63
1668462300000|2022-11-14 21:45:00|13727.4|13722.4|13726.5|13721.5|13727.7|13722.7|13726.2|13719.6|581
1668462600000|2022-11-14 21:50:00|13726.6|13721.6|13726.3|13721.3|13727.5|13721.9|13726.2|13720.7|59
1668462900000|2022-11-14 21:55:00|13726.6|13721.6|13726.5|13715.1|13730.1|13721.9|13723.6|13707.6|500
1668463200000|2022-11-14 22:00:00|13729.9|13714.2|13728.7|13712.7|13731.7|13715.9|13728.4|13712.4|51
1668463500000|2022-11-14 22:05:00|13728.6|13712.6|13728.4|13712.4|13729.1|13713.1|13728.1|13712.1|19
1668463800000|2022-11-14 22:10:00|13729.6|13713.6|13727.7|13711.7|13730.2|13714.2|13727.3|13711.3|73
1668464100000|2022-11-14 22:15:00|13727.3|13711.3|13727.7|13711.7|13728|13712|13727.3|13711.3|40
1668464400000|2022-11-14 22:20:00|13727.6|13711.6|13727.6|13711.6|13727.9|13711.9|13727|13711|25
1668464700000|2022-11-14 22:25:00|13727.7|13711.7|13727.8|13716.1|13729.6|13718|13726.6|13711.5|54
1668465000000|2022-11-14 22:30:00|13726.7|13717.6|13726.2|13719.2|13727.3|13719.9|13724.9|13716.9|98
1668465300000|2022-11-14 22:35:00|13726.3|13719.4|13727.9|13720.8|13727.9|13721.1|13726.1|13718.7|89
1668465600000|2022-11-14 22:40:00|13726.8|13721.8|13728|13721|13728.6|13721.8|13726.8|13720.6|30
1668465900000|2022-11-14 22:45:00|13727.8|13721.1|13728.9|13720.9|13728.9|13722.3|13727.1|13720.6|82
1668466200000|2022-11-14 22:50:00|13729|13720.8|13727.7|13721.5|13729|13722.3|13727.2|13720.4|38
1668466500000|2022-11-14 22:55:00|13727.8|13721.6|13730.2|13720.5|13732|13721.9|13726.5|13716.8|109
1668466800000|2022-11-14 23:00:00|13731|13719.4|13730.4|13725.4|13732.5|13725.5|13729.8|13719.4|137
1668467100000|2022-11-14 23:05:00|13730.3|13725.3|13730.1|13725.1|13730.9|13725.9|13729.6|13724.3|103
1668467400000|2022-11-14 23:10:00|13730|13725|13729.9|13724.9|13730.9|13725.9|13729.8|13724.3|80
1668467700000|2022-11-14 23:15:00|13729.8|13724.8|13730.5|13725.5|13730.5|13725.5|13728.5|13723.5|58
1668468000000|2022-11-14 23:20:00|13730.6|13725.6|13729.5|13724.5|13731|13726|13729.5|13724.5|46
1668468300000|2022-11-14 23:25:00|13729.6|13724.6|13730.8|13725.8|13731.1|13726.1|13729.6|13724.6|56
1668468600000|2022-11-14 23:30:00|13730.1|13725.1|13730.6|13725.6|13730.9|13725.9|13729.5|13724.5|77
1668468900000|2022-11-14 23:35:00|13730.5|13725.5|13729.7|13724.7|13730.6|13725.6|13729.6|13724.6|70
1668469200000|2022-11-14 23:40:00|13729.8|13724.8|13730|13725|13730.4|13725.4|13729.5|13724.5|76
1668469500000|2022-11-14 23:45:00|13729.9|13724.9|13730.3|13725.3|13731.3|13726.3|13729.9|13724.9|67
1668469800000|2022-11-14 23:50:00|13730.4|13725.4|13731.5|13726.5|13731.5|13726.5|13730.2|13725.2|83
1668470100000|2022-11-14 23:55:00|13731.4|13726.4|13731.4|13726.4|13732.7|13727.7|13730.6|13725.6|78
1668470400000|2022-11-15 00:00:00|13731.3|13726.3|13729.2|13724.2|13731.3|13726.3|13724.7|13719.7|224
1668470700000|2022-11-15 00:05:00|13729.1|13724.1|13731|13726|13732.9|13727.9|13729.1|13724.1|193
1668471000000|2022-11-15 00:10:00|13731.1|13726.1|13729.4|13724.4|13732.9|13729.3|13727.4|13723.9|242
1668471300000|2022-11-15 00:15:00|13728.3|13726.3|13727.6|13725.6|13731.3|13727.7|13727.5|13724.1|171
1668471600000|2022-11-15 00:20:00|13727.5|13725.5|13728.5|13723.5|13730.2|13726.3|13726.7|13723.2|215
1668471900000|2022-11-15 00:25:00|13728.3|13723.3|13725.8|13723.8|13728.9|13725.2|13724.4|13721.3|198
1668472200000|2022-11-15 00:30:00|13725.9|13723.9|13722.9|13720.9|13726.8|13723.9|13722.9|13719.3|192
1668472500000|2022-11-15 00:35:00|13724.3|13719.3|13723.2|13721.2|13726.7|13723.3|13722.4|13718.9|228
1668472800000|2022-11-15 00:40:00|13723.3|13721.3|13726.6|13724.6|13728.3|13725.2|13722.7|13719.6|198
1668473100000|2022-11-15 00:45:00|13726.8|13724.8|13728.7|13726.7|13730.7|13727.2|13726.1|13722.8|199
1668473400000|2022-11-15 00:50:00|13728.8|13726.8|13728.6|13726.6|13730.9|13727.4|13727.8|13724.3|247
1668473700000|2022-11-15 00:55:00|13728.8|13726.8|13729.1|13724.1|13730.9|13727.4|13727.3|13723.8|219
1668474000000|2022-11-15 01:00:00|13727.6|13725.6|13727.1|13725.1|13729.8|13726.3|13723.2|13719.7|237
1668474300000|2022-11-15 01:05:00|13727.2|13725.2|13728.8|13726.8|13732.7|13729.2|13726.8|13723.7|186
1668474600000|2022-11-15 01:10:00|13728.9|13726.9|13728.4|13723.4|13730.6|13727.1|13726.5|13723|201
1668474900000|2022-11-15 01:15:00|13727|13725|13723.7|13718.7|13729.7|13725.8|13721.5|13718.4|259
1668475200000|2022-11-15 01:20:00|13723.6|13718.6|13722.7|13717.7|13724|13720.2|13715.9|13712.1|300
1668475500000|2022-11-15 01:25:00|13722.6|13717.6|13728.2|13723.2|13729|13725.1|13721|13717.3|297
1668475800000|2022-11-15 01:30:00|13728.1|13723.1|13732.8|13727.8|13734.9|13731.3|13726.8|13723.1|280
1668476100000|2022-11-15 01:35:00|13731.2|13729.2|13730|13728|13734.1|13731.2|13729.8|13726.2|371
1668476400000|2022-11-15 01:40:00|13731.3|13726.3|13733.4|13731.4|13734.8|13731.4|13729.7|13726.3|252
1668476700000|2022-11-15 01:45:00|13733.7|13731.7|13727.1|13725.1|13735.7|13732.2|13727.1|13723.7|263
1668477000000|2022-11-15 01:50:00|13727.2|13725.2|13723.2|13721.2|13728.5|13725.3|13722.7|13719.5|313
1668477300000|2022-11-15 01:55:00|13723.1|13721.1|13729.6|13724.6|13730.2|13726.7|13722|13718.5|226
1668477600000|2022-11-15 02:00:00|13729.7|13724.7|13726.8|13721.8|13733|13729.5|13725.7|13720.9|288
1668477900000|2022-11-15 02:05:00|13726.9|13721.9|13727.7|13722.7|13728|13724.2|13722.3|13718.6|308
1668478200000|2022-11-15 02:10:00|13727.5|13722.5|13722.1|13720.1|13728.8|13725.5|13721.6|13718.1|294
1668478500000|2022-11-15 02:15:00|13721.9|13719.9|13724.2|13719.2|13724.5|13721|13719|13715.3|292
1668478800000|2022-11-15 02:20:00|13724.1|13719.1|13724.6|13719.6|13728.5|13724.7|13722.6|13718.8|237
1668479100000|2022-11-15 02:25:00|13724.7|13719.7|13723.8|13721.8|13726|13722.3|13721.1|13717.4|215
1668479400000|2022-11-15 02:30:00|13723.9|13721.9|13725.5|13720.5|13727.6|13724.1|13722.9|13718.8|263
1668479700000|2022-11-15 02:35:00|13725.3|13720.3|13720.8|13715.8|13725.3|13721.9|13720|13715.8|206
1668480000000|2022-11-15 02:40:00|13720.9|13715.9|13721.1|13719.1|13722.7|13719.3|13719.2|13715.6|157
1668480300000|2022-11-15 02:45:00|13721|13719|13725.7|13723.7|13728.6|13725.2|13720.6|13716.6|199
1668480600000|2022-11-15 02:50:00|13725.6|13723.6|13723.3|13721.3|13727.4|13723.8|13720.9|13717.6|246
1668480900000|2022-11-15 02:55:00|13723.2|13721.2|13725.8|13720.8|13727.2|13723.8|13721.6|13718.2|253
1668481200000|2022-11-15 03:00:00|13725.4|13720.4|13725.3|13723.3|13727.8|13724.6|13723.4|13719.4|215
1668481500000|2022-11-15 03:05:00|13725.2|13723.2|13721.4|13716.4|13727.7|13723.6|13718.6|13715.3|286
1668481800000|2022-11-15 03:10:00|13721.3|13716.3|13724.2|13722.2|13726.1|13722.4|13719.3|13715.9|212
1668482100000|2022-11-15 03:15:00|13724.3|13722.3|13727.5|13722.5|13727.8|13724.3|13723.6|13720.1|196
1668482400000|2022-11-15 03:20:00|13727.4|13722.4|13727.1|13725.1|13729.9|13726.7|13725.7|13721.9|236
1668482700000|2022-11-15 03:25:00|13727|13725|13723.2|13721.2|13729.4|13726|13721.6|13718|199
1668483000000|2022-11-15 03:30:00|13723.4|13721.4|13723.2|13721.2|13728.9|13725.4|13723|13719.6|219
1668483300000|2022-11-15 03:35:00|13723.1|13721.1|13721.9|13719.9|13726.4|13723|13721.4|13717.9|229
1668483600000|2022-11-15 03:40:00|13722|13720|13725.6|13723.6|13726.9|13723.6|13720.6|13717.3|199
1668483900000|2022-11-15 03:45:00|13727|13722|13723|13721|13727|13723.3|13717.7|13714.2|247
1668484200000|2022-11-15 03:50:00|13723.1|13721.1|13731.4|13726.4|13731.9|13728.2|13721.9|13718.4|228
1668484500000|2022-11-15 03:55:00|13731.5|13726.5|13732.8|13727.8|13734.3|13731.4|13729.3|13725.9|190
1668484800000|2022-11-15 04:00:00|13732.7|13727.7|13728.5|13726.5|13732.7|13729.1|13728.1|13725.1|179
1668485100000|2022-11-15 04:05:00|13728.6|13726.6|13729.4|13727.4|13731.7|13728.2|13727.6|13724.1|189
1668485400000|2022-11-15 04:10:00|13729.3|13727.3|13730.5|13728.5|13731.7|13728.6|13729.1|13726.1|117
1668485700000|2022-11-15 04:15:00|13730.6|13728.6|13733|13731|13735.2|13731.9|13730|13727.7|142
1668486000000|2022-11-15 04:20:00|13732.9|13730.9|13734.3|13732.3|13736.3|13732.9|13732.4|13729|210
1668486300000|2022-11-15 04:25:00|13734.2|13732.2|13732.4|13730.4|13736.4|13732.6|13732.4|13729.6|172
1668486600000|2022-11-15 04:30:00|13732.5|13730.5|13730.1|13728.1|13734.7|13731.3|13729.4|13726|138
1668486900000|2022-11-15 04:35:00|13729.8|13727.8|13731.3|13729.3|13733.8|13730.3|13729.8|13726.8|169
1668487200000|2022-11-15 04:40:00|13731.2|13729.2|13730.5|13728.5|13731.9|13729.6|13730.3|13726.9|104
1668487500000|2022-11-15 04:45:00|13730.6|13728.6|13730.4|13728.4|13732.5|13729.2|13729.6|13726.3|98
1668487800000|2022-11-15 04:50:00|13730.5|13728.5|13731|13729|13732.5|13729.1|13728.9|13726.2|117
1668488100000|2022-11-15 04:55:00|13730.7|13728.7|13731.7|13729.7|13733.9|13730.4|13730.4|13727.1|163
1668488400000|2022-11-15 05:00:00|13731.6|13729.6|13728.6|13726.6|13734.5|13731.1|13728.4|13725.1|220
1668488700000|2022-11-15 05:05:00|13728.5|13726.5|13724.2|13719.2|13729.7|13726.8|13722.6|13718.7|273
1668489000000|2022-11-15 05:10:00|13722.3|13720.3|13725|13723|13727.1|13723.5|13721.2|13717.5|196
1668489300000|2022-11-15 05:15:00|13726.6|13721.6|13723|13721|13726.7|13722.3|13722.8|13719.1|125
1668489600000|2022-11-15 05:20:00|13722.9|13720.9|13724.2|13722.2|13727|13723.4|13722.6|13719.3|213
1668489900000|2022-11-15 05:25:00|13724|13722|13726.2|13721.2|13727.5|13723.3|13722.3|13719.2|220
1668490200000|2022-11-15 05:30:00|13726.3|13721.3|13729|13724|13731.8|13728.1|13725.6|13721.2|237
1668490500000|2022-11-15 05:35:00|13729.1|13724.1|13726.4|13721.4|13729.3|13725.9|13724.6|13721|166
1668490800000|2022-11-15 05:40:00|13726.5|13721.5|13729.1|13724.1|13730|13726.4|13724.7|13721.3|173
1668491100000|2022-11-15 05:45:00|13729|13724|13728.7|13723.7|13730.8|13727.3|13725.9|13722.3|220
1668491400000|2022-11-15 05:50:00|13728.8|13723.8|13725.1|13723.1|13728.9|13724.4|13724.2|13720.7|159
1668491700000|2022-11-15 05:55:00|13725.2|13723.2|13725.4|13720.4|13727.7|13724.5|13723|13720.1|165
1668492000000|2022-11-15 06:00:00|13723.9|13721.9|13725.3|13720.3|13727.1|13723.6|13723.4|13720.2|163
1668492300000|2022-11-15 06:05:00|13725.4|13720.4|13723.6|13718.6|13725.8|13722.6|13721.4|13718.4|159
1668492600000|2022-11-15 06:10:00|13723.7|13718.7|13721|13716|13724.8|13721.5|13718.1|13714.2|269
1668492900000|2022-11-15 06:15:00|13720.9|13715.9|13724.7|13719.7|13725.5|13722.1|13719.2|13715.4|230
1668493200000|2022-11-15 06:20:00|13724.5|13719.5|13724.8|13719.8|13726.1|13722.5|13721.3|13717.5|254
1668493500000|2022-11-15 06:25:00|13723.5|13721.5|13720.3|13715.3|13725.1|13721.6|13720.3|13715.3|261
1668493800000|2022-11-15 06:30:00|13720.2|13715.2|13718.6|13713.6|13720.2|13716.2|13716.4|13712.9|273
1668494100000|2022-11-15 06:35:00|13718.5|13713.5|13720.2|13715.2|13720.8|13717.3|13716.9|13713.4|185
1668494400000|2022-11-15 06:40:00|13720.3|13715.3|13717.4|13715.4|13720.4|13716.9|13716.3|13712.9|185
1668494700000|2022-11-15 06:45:00|13717.3|13715.3|13715.3|13713.3|13719.4|13716.1|13715.1|13711.7|177
1668495000000|2022-11-15 06:50:00|13715.4|13713.4|13715.1|13713.1|13717.9|13714.4|13714.6|13711.2|182
1668495300000|2022-11-15 06:55:00|13715.2|13713.2|13710|13708|13716.7|13713.2|13709.8|13706.1|195
1668495600000|2022-11-15 07:00:00|13709.7|13707.7|13708.5|13706.5|13711.1|13707.7|13707.4|13703.5|285
1668495900000|2022-11-15 07:05:00|13708.6|13706.6|13704.1|13702.1|13709.8|13706.7|13704.1|13700.7|220
1668496200000|2022-11-15 07:10:00|13703.3|13701.3|13706.6|13704.6|13708.8|13705.8|13702.4|13699|245
1668496500000|2022-11-15 07:15:00|13707.2|13705.2|13705.1|13703.1|13708.2|13705.3|13705|13702.1|178
1668496800000|2022-11-15 07:20:00|13704.7|13702.7|13690.3|13685.3|13704.9|13702.9|13688.7|13683.7|386
1668497100000|2022-11-15 07:25:00|13690.4|13685.4|13686.7|13681.7|13692|13687.9|13684.8|13681.3|353
1668497400000|2022-11-15 07:30:00|13686.9|13681.9|13681.1|13679.1|13687.5|13684.2|13676.9|13673.2|391
1668497700000|2022-11-15 07:35:00|13681.2|13679.2|13685.2|13680.2|13686.5|13683|13680.6|13677.1|357
1668498000000|2022-11-15 07:40:00|13685.1|13680.1|13681.2|13676.2|13685.1|13680.1|13674.5|13670.8|425
1668498300000|2022-11-15 07:45:00|13681.1|13676.1|13676.6|13671.6|13682.2|13677.9|13668.6|13663.6|445
1668498600000|2022-11-15 07:50:00|13676.8|13671.8|13679.6|13677.6|13680.4|13677.6|13672.7|13669.3|409
1668498900000|2022-11-15 07:55:00|13679.7|13677.7|13675.9|13670.9|13684.3|13680.2|13674.3|13669.4|368
1668499200000|2022-11-15 08:00:00|13676|13671|13683.4|13678.4|13684|13680.3|13674.6|13670.3|452
1668499500000|2022-11-15 08:05:00|13683.3|13678.3|13683.2|13678.2|13687.7|13683.1|13681.7|13678.1|408
1668499800000|2022-11-15 08:10:00|13683.3|13678.3|13675.3|13670.3|13684.3|13679.3|13673.5|13669.7|375
1668500100000|2022-11-15 08:15:00|13675.2|13670.2|13674|13669|13678.8|13675.2|13672.1|13667.1|354
1668500400000|2022-11-15 08:20:00|13673.9|13668.9|13670.4|13668.4|13675.8|13670.8|13668.8|13664.9|354
1668500700000|2022-11-15 08:25:00|13670.3|13668.3|13673.9|13668.9|13675.2|13671.1|13670.3|13666.9|298
1668501000000|2022-11-15 08:30:00|13673.6|13668.6|13671.4|13666.4|13674.9|13669.9|13665|13661.2|344
1668501300000|2022-11-15 08:35:00|13671.5|13666.5|13673.9|13668.9|13677|13672|13669.9|13664.9|382
1668501600000|2022-11-15 08:40:00|13673.8|13668.8|13670.2|13665.2|13674.3|13670.5|13669.8|13664.8|304
1668501900000|2022-11-15 08:45:00|13670|13665|13672.5|13667.5|13673.2|13669.5|13668.9|13663.9|351
1668502200000|2022-11-15 08:50:00|13672.4|13667.4|13671.9|13669.9|13675.3|13671.7|13669.9|13666.1|271
1668502500000|2022-11-15 08:55:00|13672|13670|13675.3|13670.3|13676|13672.5|13671.3|13668.2|259
1668502800000|2022-11-15 09:00:00|13675.4|13670.4|13671.4|13666.4|13675.9|13671.5|13670.8|13665.8|285
1668503100000|2022-11-15 09:05:00|13671.3|13666.3|13672.8|13670.8|13674.9|13671.3|13669.4|13664.4|317
1668503400000|2022-11-15 09:10:00|13673.1|13671.1|13677.6|13672.6|13679.6|13674.9|13673|13669.8|256
1668503700000|2022-11-15 09:15:00|13677.4|13672.4|13682.2|13677.2|13684.2|13680.1|13676.4|13671.4|292
1668504000000|2022-11-15 09:20:00|13682.3|13677.3|13686.5|13681.5|13686.7|13683.2|13681.4|13676.4|269
1668504300000|2022-11-15 09:25:00|13686.7|13681.7|13683.3|13681.3|13688.8|13685|13683.3|13680.3|295
1668504600000|2022-11-15 09:30:00|13684.8|13679.8|13685.8|13680.8|13688.8|13684.2|13683.6|13679.6|279
1668504900000|2022-11-15 09:35:00|13686.5|13681.5|13685.6|13680.6|13689.4|13685|13683.9|13680.3|290
1668505200000|2022-11-15 09:40:00|13685.7|13680.7|13688.5|13683.5|13688.5|13685.1|13684.1|13680|297
1668505500000|2022-11-15 09:45:00|13688.3|13683.3|13688.7|13683.7|13691.7|13688.1|13686.8|13682.8|233
1668505800000|2022-11-15 09:50:00|13688.8|13683.8|13681.9|13676.9|13689.5|13685.9|13681.1|13676.1|293
1668506100000|2022-11-15 09:55:00|13682|13677|13678.1|13673.1|13682|13677|13675.8|13672.2|263
1668506400000|2022-11-15 10:00:00|13674.9|13672.9|13676.3|13671.3|13678.8|13673.8|13673.3|13668.5|334
1668506700000|2022-11-15 10:05:00|13676.2|13671.2|13680.4|13675.4|13682|13677|13675.8|13670.8|305
1668507000000|2022-11-15 10:10:00|13680.5|13675.5|13678.3|13673.3|13682.6|13678.5|13678|13673.3|313
1668507300000|2022-11-15 10:15:00|13678.7|13673.7|13680.6|13678.6|13682.2|13678.6|13676.8|13671.8|311
1668507600000|2022-11-15 10:20:00|13680.7|13678.7|13682.7|13677.7|13684.5|13680.7|13680.5|13675.5|274
1668507900000|2022-11-15 10:25:00|13682.6|13677.6|13681.7|13676.7|13686|13682|13681.4|13676.4|281
1668508200000|2022-11-15 10:30:00|13681.6|13676.6|13679.1|13674.1|13681.6|13676.6|13677.7|13672.7|341
1668508500000|2022-11-15 10:35:00|13679|13674|13674.8|13669.8|13680|13675.8|13672.4|13667.4|410
1668508800000|2022-11-15 10:40:00|13674.7|13669.7|13674.4|13669.4|13676.9|13672.9|13673.5|13669.2|325
1668509100000|2022-11-15 10:45:00|13674.6|13669.6|13676.7|13671.7|13676.9|13671.9|13672.2|13667.2|262
1668509400000|2022-11-15 10:50:00|13676.6|13671.6|13678.3|13673.3|13678.6|13673.9|13673.7|13669.9|259
1668509700000|2022-11-15 10:55:00|13678.4|13673.4|13677.6|13672.6|13679.8|13676.5|13674.6|13670.5|225
1668510000000|2022-11-15 11:00:00|13677.5|13672.5|13676.3|13671.3|13677.5|13673.2|13673.2|13668.4|287
1668510300000|2022-11-15 11:05:00|13676.2|13671.2|13677.9|13675.9|13679.9|13676.8|13674.5|13670.5|246
1668510600000|2022-11-15 11:10:00|13678|13676|13685.2|13680.2|13686.4|13682.3|13677.1|13673.2|315
1668510900000|2022-11-15 11:15:00|13685.1|13680.1|13687.6|13682.6|13688.5|13685.5|13683.4|13679|273
1668511200000|2022-11-15 11:20:00|13687.7|13682.7|13688.8|13686.8|13690.8|13687.2|13685.4|13682|267
1668511500000|2022-11-15 11:25:00|13688.7|13686.7|13690.7|13685.7|13691.4|13687.8|13686.5|13681.5|334
1668511800000|2022-11-15 11:30:00|13690.5|13685.5|13693.7|13691.7|13695.9|13692|13690.2|13685.2|288
1668512100000|2022-11-15 11:35:00|13693.8|13691.8|13698.8|13693.8|13699.2|13694.2|13691.8|13688.3|328
1668512400000|2022-11-15 11:40:00|13698.5|13693.5|13697.5|13692.5|13699.2|13694.2|13697.1|13692.1|234
1668512700000|2022-11-15 11:45:00|13697.6|13692.6|13694.1|13692.1|13697.6|13693.4|13693.7|13689.8|246
1668513000000|2022-11-15 11:50:00|13694|13692|13694.8|13689.8|13696.5|13693|13691.4|13688.2|251
1668513300000|2022-11-15 11:55:00|13694.9|13689.9|13692.5|13687.5|13695.2|13690.2|13692|13687|291
1668513600000|2022-11-15 12:00:00|13692.6|13687.6|13696|13691|13698.6|13693.9|13690.1|13685.3|316
1668513900000|2022-11-15 12:05:00|13695.9|13690.9|13695.8|13690.8|13698.4|13694|13694.7|13690.4|269
1668514200000|2022-11-15 12:10:00|13695.9|13690.9|13701.1|13696.1|13701.5|13696.5|13694.6|13689.6|295
1668514500000|2022-11-15 12:15:00|13701.2|13696.2|13696.5|13694.5|13703.2|13698.2|13696.5|13692.9|309
1668514800000|2022-11-15 12:20:00|13696.6|13694.6|13696|13694|13700.6|13696.6|13694.7|13691.4|324
1668515100000|2022-11-15 12:25:00|13695.9|13693.9|13693.8|13688.8|13698.2|13694.7|13691.2|13687.1|315
1668515400000|2022-11-15 12:30:00|13693.7|13688.7|13696.1|13691.1|13698.1|13693.1|13692.2|13687.2|295
1668515700000|2022-11-15 12:35:00|13696.3|13691.3|13691.5|13686.5|13697.5|13692.5|13690|13685.4|335
1668516000000|2022-11-15 12:40:00|13691.6|13686.6|13688.7|13683.7|13691.8|13688.2|13687.3|13682.3|278
1668516300000|2022-11-15 12:45:00|13688.8|13683.8|13687.7|13682.7|13690.6|13687|13685.3|13681.7|323
1668516600000|2022-11-15 12:50:00|13687.6|13682.6|13687.2|13682.2|13689.4|13684.9|13685.5|13680.5|269
1668516900000|2022-11-15 12:55:00|13687.3|13682.3|13690.6|13685.6|13690.7|13687|13686.7|13681.7|235
1668517200000|2022-11-15 13:00:00|13690.5|13685.5|13691.7|13686.7|13692|13688.5|13684.2|13680.5|351
1668517500000|2022-11-15 13:05:00|13691.6|13686.6|13688.5|13683.5|13692.5|13687.5|13687.9|13682.9|380
1668517800000|2022-11-15 13:10:00|13688.6|13683.6|13687|13682|13689.5|13684.5|13685.6|13680.6|378
1668518100000|2022-11-15 13:15:00|13686.8|13681.8|13694.6|13689.6|13695.2|13690.2|13686|13681|423
1668518400000|2022-11-15 13:20:00|13695.1|13690.1|13702.1|13697.1|13703.1|13698.1|13694.2|13689.2|434
1668518700000|2022-11-15 13:25:00|13702.5|13697.5|13700.6|13695.6|13702.6|13697.6|13697.5|13692.5|442
1668519000000|2022-11-15 13:30:00|13708.6|13692.6|13651.2|13646.2|13708.6|13692.6|13648|13643|662
1668519300000|2022-11-15 13:35:00|13652.5|13647.5|13651.3|13646.3|13656.5|13651.5|13640.7|13635.7|681
1668519600000|2022-11-15 13:40:00|13651.7|13646.7|13670.4|13665.4|13673.3|13668.3|13649.9|13644.9|675
1668519900000|2022-11-15 13:45:00|13670.6|13665.6|13669.2|13664.2|13672.5|13668.8|13665.5|13660.5|631
1668520200000|2022-11-15 13:50:00|13669|13664|13673|13668|13687.7|13682.7|13662.8|13658.3|666
1668520500000|2022-11-15 13:55:00|13672.9|13667.9|13671.9|13666.9|13676.1|13671.1|13668.5|13663.5|581
1668520800000|2022-11-15 14:00:00|13670.8|13665.8|13676.5|13671.5|13678.3|13673.3|13666.8|13661.8|576
1668521100000|2022-11-15 14:05:00|13676.7|13671.7|13667.7|13662.7|13678.6|13673.9|13667.3|13662.3|569
1668521400000|2022-11-15 14:10:00|13667.3|13662.3|13680.2|13675.2|13682.8|13678|13663.8|13658.8|592
1668521700000|2022-11-15 14:15:00|13680.1|13675.1|13680.4|13675.4|13684.5|13679.5|13677|13672|548
1668522000000|2022-11-15 14:20:00|13680.3|13675.3|13682.3|13677.3|13688.8|13683.8|13677.5|13672.5|579
1668522300000|2022-11-15 14:25:00|13682.1|13677.1|13687|13682|13690.1|13685.1|13680.2|13675.2|571
1668522600000|2022-11-15 14:30:00|13686.8|13681.8|13692|13687|13694|13689|13678.9|13673.9|677
1668522900000|2022-11-15 14:35:00|13692.1|13687.1|13689.5|13684.5|13692.1|13687.1|13684.3|13679.3|622
1668523200000|2022-11-15 14:40:00|13689.6|13684.6|13690|13685|13695|13690|13685.7|13680.7|525
1668523500000|2022-11-15 14:45:00|13690.1|13685.1|13701.4|13696.4|13707.3|13703.9|13689.2|13684.2|545
1668523800000|2022-11-15 14:50:00|13701.3|13696.3|13701.8|13696.8|13704.3|13699.3|13698.2|13693.2|620
1668524100000|2022-11-15 14:55:00|13701.7|13696.7|13696|13691|13701.8|13696.8|13689|13684|557
1668524400000|2022-11-15 15:00:00|13695.9|13690.9|13694.7|13689.7|13700.1|13695.1|13692.6|13687.6|559
1668524700000|2022-11-15 15:05:00|13694.9|13689.9|13698.4|13693.4|13702.9|13697.9|13692|13687|515
1668525000000|2022-11-15 15:10:00|13698.3|13693.3|13699.7|13694.7|13702.9|13697.9|13695.8|13690.8|521
1668525300000|2022-11-15 15:15:00|13699.6|13694.6|13704|13699|13706.3|13701.3|13694.3|13689.3|547
1668525600000|2022-11-15 15:20:00|13704.5|13699.5|13694.1|13689.1|13704.9|13699.9|13693.6|13688.6|523
1668525900000|2022-11-15 15:25:00|13693.9|13688.9|13692.3|13687.3|13694.1|13689.1|13689.4|13684.4|453
1668526200000|2022-11-15 15:30:00|13692.2|13687.2|13687.4|13682.4|13695.5|13690.5|13683.8|13678.8|431
1668526500000|2022-11-15 15:35:00|13687.5|13682.5|13687.8|13682.8|13690.9|13685.9|13685.4|13680.4|466
1668526800000|2022-11-15 15:40:00|13688.2|13683.2|13691.3|13686.3|13693.5|13689|13688.2|13683.2|380
1668527100000|2022-11-15 15:45:00|13691.2|13686.2|13701.8|13696.8|13705.2|13700.2|13688.9|13683.9|461
1668527400000|2022-11-15 15:50:00|13701.9|13696.9|13698.5|13693.5|13706.3|13701.3|13698.2|13693.2|418
1668527700000|2022-11-15 15:55:00|13698.3|13693.3|13702.3|13697.3|13703.4|13700|13697.1|13692.1|407
1668528000000|2022-11-15 16:00:00|13702.4|13697.4|13700.1|13695.1|13706.3|13702.3|13699.4|13694.4|414
1668528300000|2022-11-15 16:05:00|13700|13695|13701.4|13696.4|13702.5|13697.5|13696.6|13693.2|340
1668528600000|2022-11-15 16:10:00|13701.5|13696.5|13698.7|13693.7|13701.8|13696.8|13697.8|13693.7|284
1668528900000|2022-11-15 16:15:00|13698.8|13693.8|13701.3|13696.3|13704.2|13699.7|13696.5|13693.1|245
1668529200000|2022-11-15 16:20:00|13701.4|13696.4|13698.3|13696.3|13702|13697|13696.9|13692.4|344
1668529500000|2022-11-15 16:25:00|13699.6|13694.6|13703.3|13698.3|13704.1|13699.1|13699.6|13694.6|373
1668529800000|2022-11-15 16:30:00|13703.1|13698.1|13701.7|13696.7|13703.3|13698.3|13698.2|13693.2|296
1668530100000|2022-11-15 16:35:00|13701.4|13696.4|13701|13696|13702.5|13698.4|13698.7|13694.5|350
1668530400000|2022-11-15 16:40:00|13701.1|13696.1|13703.4|13698.4|13704.8|13699.8|13699.9|13694.9|299
1668530700000|2022-11-15 16:45:00|13703.5|13698.5|13700.3|13695.3|13704.1|13699.1|13699.9|13694.9|298
1668531000000|2022-11-15 16:50:00|13700.4|13695.4|13701.1|13696.1|13704.6|13699.6|13699|13694|278
1668531300000|2022-11-15 16:55:00|13701.3|13696.3|13703|13698|13704.8|13699.8|13701.2|13696.2|263
1668531600000|2022-11-15 17:00:00|13702.9|13697.9|13714.5|13709.5|13718.2|13713.2|13702.3|13697.3|419
1668531900000|2022-11-15 17:05:00|13714.6|13709.6|13715.6|13710.6|13717|13712|13713.5|13708.5|405
1668532200000|2022-11-15 17:10:00|13715.7|13710.7|13714.4|13709.4|13716.2|13711.2|13713|13708|299
1668532500000|2022-11-15 17:15:00|13714.3|13709.3|13714.5|13709.5|13717.1|13712.1|13714.1|13709.1|291
1668532800000|2022-11-15 17:20:00|13714.6|13709.6|13713.3|13708.3|13716.4|13711.4|13713.2|13708.2|257
1668533100000|2022-11-15 17:25:00|13713.6|13708.6|13714.7|13709.7|13715.4|13710.4|13713|13708|307
1668533400000|2022-11-15 17:30:00|13714.6|13709.6|13714.3|13709.3|13717|13712|13711.9|13706.9|262
1668533700000|2022-11-15 17:35:00|13713.8|13708.8|13713.7|13708.7|13715.4|13710.4|13711.9|13706.9|283
1668534000000|2022-11-15 17:40:00|13713.6|13708.6|13714.5|13709.5|13716.1|13711.1|13712.3|13707.3|255
1668534300000|2022-11-15 17:45:00|13714.4|13709.4|13710.3|13705.3|13714.4|13709.4|13710.2|13705.2|330
1668534600000|2022-11-15 17:50:00|13710.2|13705.2|13711|13706|13712.3|13707.3|13708.4|13703.4|344
1668534900000|2022-11-15 17:55:00|13710.9|13705.9|13707.6|13702.6|13713.9|13708.9|13707.1|13702.1|333
1668535200000|2022-11-15 18:00:00|13707.4|13702.4|13701.8|13696.8|13709|13704|13701.7|13696.7|293
1668535500000|2022-11-15 18:05:00|13701.9|13696.9|13707.9|13702.9|13709.9|13704.9|13701.9|13696.9|313
1668535800000|2022-11-15 18:10:00|13707.8|13702.8|13707.7|13702.7|13710.6|13705.6|13706.2|13701.2|323
1668536100000|2022-11-15 18:15:00|13707.6|13702.6|13710.8|13705.8|13712.5|13707.5|13707.6|13702.6|364
1668536400000|2022-11-15 18:20:00|13710.9|13705.9|13714.7|13709.7|13719.1|13714.1|13710|13705|373
1668536700000|2022-11-15 18:25:00|13714.6|13709.6|13726.1|13721.1|13735.3|13730.3|13707.8|13701.6|656
1668537000000|2022-11-15 18:30:00|13726.7|13721.7|13731.9|13726.9|13742.6|13737.6|13722.8|13717.8|727
1668537300000|2022-11-15 18:35:00|13731.8|13726.8|13733.2|13728.2|13743.7|13738.7|13729.2|13724.2|696
1668537600000|2022-11-15 18:40:00|13733.1|13728.1|13720.5|13715.5|13736.1|13731.1|13714.7|13709.7|672
1668537900000|2022-11-15 18:45:00|13721.1|13716.1|13733|13728|13733.6|13728.6|13717.6|13712.6|645
1668538200000|2022-11-15 18:50:00|13732.9|13727.9|13732.8|13727.8|13740.3|13735.3|13727.1|13722.1|603
1668538500000|2022-11-15 18:55:00|13732.9|13727.9|13732.4|13727.4|13735.9|13730.9|13727.9|13722.9|570
1668538800000|2022-11-15 19:00:00|13732.2|13727.2|13749|13744|13749|13744|13728.3|13723.3|563
1668539100000|2022-11-15 19:05:00|13748.8|13743.8|13743.2|13738.2|13750.4|13745.4|13741.3|13736.3|532
1668539400000|2022-11-15 19:10:00|13742.6|13737.6|13736.2|13731.2|13742.6|13737.6|13731.1|13725.3|605
1668539700000|2022-11-15 19:15:00|13736|13731|13736.3|13731.3|13742.9|13737.9|13729.5|13724.5|507
1668540000000|2022-11-15 19:20:00|13736.4|13731.4|13713.9|13708.9|13736.8|13731.8|13712.7|13707.7|641
1668540300000|2022-11-15 19:25:00|13715.1|13710.1|13725.1|13720.1|13734.4|13729.4|13715.1|13710.1|582
1668540600000|2022-11-15 19:30:00|13724.9|13719.9|13725.9|13720.9|13727.2|13722.2|13720.3|13715.3|539
1668540900000|2022-11-15 19:35:00|13725.4|13720.4|13721.3|13716.3|13727.5|13722.5|13716.7|13711.7|517
1668541200000|2022-11-15 19:40:00|13721.2|13716.2|13721.3|13716.3|13722.9|13717.9|13718.2|13713.2|455
1668541500000|2022-11-15 19:45:00|13721.2|13716.2|13721.8|13716.8|13725|13720|13718.8|13713.8|478
1668541800000|2022-11-15 19:50:00|13721.9|13716.9|13712|13707|13722.5|13717.5|13712|13707|540
1668542100000|2022-11-15 19:55:00|13711.9|13706.9|13701.8|13696.8|13715.3|13710.3|13701|13696|530
1668542400000|2022-11-15 20:00:00|13701.9|13696.9|13702.1|13697.1|13704.8|13699.8|13695|13690|430
1668542700000|2022-11-15 20:05:00|13702.2|13697.2|13702.6|13697.6|13704.8|13699.8|13699.9|13694.9|420
1668543000000|2022-11-15 20:10:00|13702.5|13697.5|13701.3|13696.3|13703.1|13698.1|13697.6|13692.6|483
1668543300000|2022-11-15 20:15:00|13701.4|13696.4|13699.9|13694.9|13702.1|13697.1|13698.5|13693.5|428
1668543600000|2022-11-15 20:20:00|13699.8|13694.8|13700.6|13695.6|13702.9|13697.9|13698.4|13693.4|389
1668543900000|2022-11-15 20:25:00|13700.7|13695.7|13699|13694|13701.8|13696.8|13697.8|13692.8|387
1668544200000|2022-11-15 20:30:00|13698.7|13693.7|13698.6|13693.6|13702.8|13697.8|13694|13689|436
1668544500000|2022-11-15 20:35:00|13698.5|13693.5|13694.6|13689.6|13698.5|13693.5|13692.5|13687.5|377
1668544800000|2022-11-15 20:40:00|13694.5|13689.5|13694.1|13689.1|13695.8|13690.8|13692|13687|304
1668545100000|2022-11-15 20:45:00|13694.2|13689.2|13699.5|13694.5|13699.6|13694.6|13694.2|13689.2|321
1668545400000|2022-11-15 20:50:00|13699.6|13694.6|13703.6|13698.6|13704.3|13699.3|13699.2|13694.2|346
1668545700000|2022-11-15 20:55:00|13703.7|13698.7|13701.6|13696.6|13704|13699|13701.4|13696.4|338
1668546000000|2022-11-15 21:00:00|13702|13697|13701.3|13696.3|13703.7|13698.7|13700.9|13695.9|210
1668546300000|2022-11-15 21:05:00|13701.9|13696.9|13703.3|13698.3|13704.9|13699.9|13701.3|13696.3|177
1668546600000|2022-11-15 21:10:00|13703.4|13698.4|13702.2|13697.2|13707.5|13702.5|13702.1|13697.1|176
1668546900000|2022-11-15 21:15:00|13702.1|13697.1|13701.3|13696.3|13702.3|13697.3|13700.8|13695.8|168
1668547200000|2022-11-15 21:20:00|13701.5|13696.5|13701.4|13696.4|13701.6|13696.6|13700|13695|174
1668547500000|2022-11-15 21:25:00|13701.5|13696.5|13703.2|13698.2|13704.2|13699.2|13701|13696|137
1668547800000|2022-11-15 21:30:00|13703.5|13698.5|13703.6|13698.6|13704.8|13699.8|13702.9|13697.9|105
1668548100000|2022-11-15 21:35:00|13704.1|13699.1|13705.1|13700.1|13705.3|13700.3|13703.5|13698.5|83
1668548400000|2022-11-15 21:40:00|13705.3|13700.3|13705.5|13700.5|13705.6|13700.6|13704.9|13699.9|58
1668548700000|2022-11-15 21:45:00|13705.4|13700.4|13708.6|13699.7|13717.7|13701.7|13705.4|13691|757
1668549000000|2022-11-15 21:50:00|13709.2|13699.6|13713.7|13700|13727.6|13711.6|13705.5|13690.3|345
1668549300000|2022-11-15 21:55:00|13715.3|13699.3|13716.2|13700.4|13716.7|13701.3|13710.2|13695.4|134
1668549600000|2022-11-15 22:00:00|13714.5|13698.5|13713.4|13697.5|13721|13705|13713|13697.4|68
1668549900000|2022-11-15 22:05:00|13712.8|13697.6|13712.4|13696.4|13713.3|13697.6|13711.9|13696.4|39
1668550200000|2022-11-15 22:10:00|13712.2|13696.2|13712|13696|13713|13697.1|13711.8|13695.8|39
1668550500000|2022-11-15 22:15:00|13711.9|13695.9|13709.2|13699.5|13712.5|13700|13708.7|13695.9|49
1668550800000|2022-11-15 22:20:00|13708.9|13698.9|13707.4|13696|13708.9|13698.9|13707.1|13694.2|111
1668551100000|2022-11-15 22:25:00|13706.6|13696.7|13707|13695.8|13708.3|13697.2|13706|13693.9|116
1668551400000|2022-11-15 22:30:00|13707.1|13696|13706.9|13697.6|13707.6|13698.9|13706.1|13695.8|80
1668551700000|2022-11-15 22:35:00|13707.8|13697.5|13707|13698.2|13708.3|13699.6|13705.7|13695.1|82
1668552000000|2022-11-15 22:40:00|13707.1|13698.3|13707.6|13701.1|13708.2|13701.4|13706.6|13696.9|76
1668552300000|2022-11-15 22:45:00|13708.1|13701|13708.6|13700.5|13708.8|13701.5|13707.1|13697.8|95
1668552600000|2022-11-15 22:50:00|13708.5|13700.6|13708.6|13700.7|13709|13701|13707.7|13699.7|33
1668552900000|2022-11-15 22:55:00|13709|13701|13710.7|13702.5|13719.1|13705|13707.2|13699|93
1668553200000|2022-11-15 23:00:00|13711.5|13702|13711.4|13706.4|13716.8|13706.9|13709.1|13702|150
1668553500000|2022-11-15 23:05:00|13711.5|13706.5|13713.2|13708.2|13713.5|13708.5|13711.5|13706.5|59
1668553800000|2022-11-15 23:10:00|13713|13708|13704.8|13699.8|13713.9|13708.9|13704.6|13699.6|83
1668554100000|2022-11-15 23:15:00|13704.9|13699.9|13708.8|13703.8|13709.2|13704.2|13704.1|13699.1|93
1668554400000|2022-11-15 23:20:00|13708.6|13703.6|13705.9|13700.9|13709.9|13704.9|13705.8|13700.8|75
1668554700000|2022-11-15 23:25:00|13705.6|13700.6|13711.3|13706.3|13712.8|13707.8|13705.6|13700.6|118
1668555000000|2022-11-15 23:30:00|13711.2|13706.2|13712.4|13707.4|13712.7|13707.7|13710.4|13705.4|115
1668555300000|2022-11-15 23:35:00|13712.3|13707.3|13711.6|13706.6|13712.4|13707.4|13710.1|13705.1|123
1668555600000|2022-11-15 23:40:00|13711.7|13706.7|13711.4|13706.4|13712.1|13707.1|13710.2|13705.2|102
1668555900000|2022-11-15 23:45:00|13711.5|13706.5|13710.7|13705.7|13712.2|13707.2|13710.3|13705.3|93
1668556200000|2022-11-15 23:50:00|13710.6|13705.6|13709|13704|13711|13706|13708.9|13703.9|79
1668556500000|2022-11-15 23:55:00|13708.9|13703.9|13709.4|13704.4|13709.6|13704.6|13707.4|13702.4|163
1668556800000|2022-11-16 00:00:00|13709.5|13704.5|13709.5|13704.5|13709.7|13706.3|13705.3|13701.6|204
1668557100000|2022-11-16 00:05:00|13709.4|13704.4|13716.7|13714.7|13718.4|13714.9|13709.4|13704.4|249
1668557400000|2022-11-16 00:10:00|13716.5|13714.5|13720.2|13718.2|13720.3|13718.3|13716.1|13713.2|240
1668557700000|2022-11-16 00:15:00|13720.4|13718.4|13718.7|13713.7|13723.9|13720.6|13718.6|13713.6|248
1668558000000|2022-11-16 00:20:00|13718.9|13713.9|13720.7|13715.7|13721.4|13718.1|13717.6|13712.6|213
1668558300000|2022-11-16 00:25:00|13720.6|13715.6|13721.2|13716.2|13723.3|13720.3|13719.1|13715.6|271
1668558600000|2022-11-16 00:30:00|13721.3|13716.3|13718.1|13716.1|13725|13720.8|13717.5|13714|306
1668558900000|2022-11-16 00:35:00|13718.2|13716.2|13708.7|13706.7|13719.2|13716.2|13708.5|13704.9|323
1668559200000|2022-11-16 00:40:00|13708.8|13706.8|13713|13711|13714|13711|13708.8|13705.6|292
1668559500000|2022-11-16 00:45:00|13712.9|13710.9|13713.3|13711.3|13715.7|13712.7|13709.2|13706.3|292
1668559800000|2022-11-16 00:50:00|13713.4|13711.4|13721.2|13716.2|13723.1|13719.7|13713.4|13710.2|361
1668560100000|2022-11-16 00:55:00|13720.8|13715.8|13720.4|13718.4|13723.3|13720|13718.7|13715.3|365
1668560400000|2022-11-16 01:00:00|13720.8|13718.8|13716.4|13714.4|13726|13722.7|13716.4|13714.4|441
1668560700000|2022-11-16 01:05:00|13716.3|13714.3|13721.2|13716.2|13721.3|13718.6|13715.8|13713|269
1668561000000|2022-11-16 01:10:00|13721.4|13716.4|13716.2|13711.2|13722|13718.5|13712.9|13709.5|283
1668561300000|2022-11-16 01:15:00|13714.8|13712.8|13712.3|13707.3|13717.6|13714.2|13707.7|13705.2|305
1668561600000|2022-11-16 01:20:00|13712.2|13707.2|13709.8|13707.8|13714.9|13711|13708.9|13705.6|279
1668561900000|2022-11-16 01:25:00|13709.7|13707.7|13711.2|13709.2|13712.9|13709.9|13708.7|13706|273
1668562200000|2022-11-16 01:30:00|13711.3|13709.3|13717.3|13712.3|13722.8|13719.6|13710.4|13708.4|497
1668562500000|2022-11-16 01:35:00|13716.2|13714.2|13715.9|13710.9|13720.4|13717.3|13714|13710.9|439
1668562800000|2022-11-16 01:40:00|13716.4|13711.4|13720.8|13718.8|13722.2|13718.9|13713.4|13709.8|414
1668563100000|2022-11-16 01:45:00|13722.2|13717.2|13726|13724|13727.1|13725.1|13720.7|13717.2|385
1668563400000|2022-11-16 01:50:00|13725.9|13723.9|13727.6|13722.6|13728.3|13725.1|13722.8|13719.1|372
1668563700000|2022-11-16 01:55:00|13726.2|13724.2|13724.4|13722.4|13728|13724.8|13721.9|13719.1|345
1668564000000|2022-11-16 02:00:00|13725.8|13720.8|13718.4|13713.4|13726.5|13723.2|13713.7|13710.3|447
1668564300000|2022-11-16 02:05:00|13718.6|13713.6|13715.9|13713.9|13720.6|13717.2|13715.1|13712.2|360
1668564600000|2022-11-16 02:10:00|13716|13714|13707.9|13705.9|13717.8|13714.6|13707.5|13704|321
1668564900000|2022-11-16 02:15:00|13708|13706|13709|13707|13713|13709.4|13707.7|13704.3|316
1668565200000|2022-11-16 02:20:00|13708.9|13706.9|13704.3|13702.3|13709.6|13707|13702.6|13699.5|287
1668565500000|2022-11-16 02:25:00|13704.2|13702.2|13706.6|13704.6|13707.8|13704.7|13703.2|13700.1|280
1668565800000|2022-11-16 02:30:00|13706.7|13704.7|13708.4|13706.4|13710|13706.7|13706.4|13703|296
1668566100000|2022-11-16 02:35:00|13709.8|13704.8|13709.8|13707.8|13713.2|13709.8|13707.9|13704.8|252
1668566400000|2022-11-16 02:40:00|13709.6|13707.6|13708.1|13706.1|13711.8|13709.2|13706.7|13704.7|204
1668566700000|2022-11-16 02:45:00|13708.2|13706.2|13711.6|13709.6|13712.8|13709.7|13707.8|13705.8|220
1668567000000|2022-11-16 02:50:00|13711.7|13709.7|13710.9|13708.9|13714.2|13711|13710.7|13707.2|160
1668567300000|2022-11-16 02:55:00|13710.7|13708.7|13707.7|13705.7|13712.2|13710.2|13707|13705|221
1668567600000|2022-11-16 03:00:00|13707.8|13705.8|13709.7|13707.7|13710.5|13707.8|13706.5|13703.6|242
1668567900000|2022-11-16 03:05:00|13709.6|13707.6|13710.7|13708.7|13711.7|13709.7|13709.5|13707.5|168
1668568200000|2022-11-16 03:10:00|13710.6|13708.6|13711.6|13709.6|13712.7|13709.8|13709.4|13707.4|174
1668568500000|2022-11-16 03:15:00|13711.7|13709.7|13718.7|13716.7|13720|13718|13711.5|13709.5|224
1668568800000|2022-11-16 03:20:00|13718.8|13716.8|13724.5|13722.5|13724.5|13722.5|13718.5|13716.5|236
1668569100000|2022-11-16 03:25:00|13724.3|13722.3|13722.9|13720.9|13724.6|13722.6|13722|13719.2|198
1668569400000|2022-11-16 03:30:00|13722.8|13720.8|13729.9|13727.9|13729.9|13727.9|13722.8|13720.8|254
1668569700000|2022-11-16 03:35:00|13729.8|13727.8|13727.9|13725.9|13730|13728|13727.2|13725.2|194
1668570000000|2022-11-16 03:40:00|13728.1|13726.1|13729.4|13727.4|13730.6|13728.6|13728|13726|224
1668570300000|2022-11-16 03:45:00|13729.6|13727.6|13734.8|13732.8|13734.9|13732.9|13727.5|13725.5|204
1668570600000|2022-11-16 03:50:00|13734.7|13732.7|13734.4|13732.4|13735.9|13733.9|13733.3|13730.2|179
1668570900000|2022-11-16 03:55:00|13734.3|13732.3|13738.1|13736.1|13738.7|13736.2|13732.7|13729.8|224
1668571200000|2022-11-16 04:00:00|13738|13736|13742.6|13740.6|13744.1|13742.1|13737.9|13735.9|200
1668571500000|2022-11-16 04:05:00|13742.7|13740.7|13744.4|13742.4|13746.1|13742.9|13740.4|13738.4|227
1668571800000|2022-11-16 04:10:00|13744.2|13742.2|13755.9|13750.9|13758.1|13754.5|13743.3|13740|305
1668572100000|2022-11-16 04:15:00|13756|13751|13752.5|13747.5|13759.3|13755.3|13749.6|13746.3|383
1668572400000|2022-11-16 04:20:00|13752.4|13747.4|13749.4|13747.4|13752.5|13748.9|13746.6|13743.5|258
1668572700000|2022-11-16 04:25:00|13749.5|13747.5|13744|13742|13750|13747.7|13743.6|13739.9|252
1668573000000|2022-11-16 04:30:00|13743.9|13741.9|13741.3|13739.3|13746.1|13742.8|13740.8|13738|246
1668573300000|2022-11-16 04:35:00|13741.2|13739.2|13740.6|13738.6|13743.1|13739.5|13739.7|13736.5|185
1668573600000|2022-11-16 04:40:00|13740.4|13738.4|13738.7|13736.7|13741.7|13739.1|13737.7|13734|216
1668573900000|2022-11-16 04:45:00|13738.8|13736.8|13740.4|13738.4|13741.9|13738.9|13738.4|13735|177
1668574200000|2022-11-16 04:50:00|13740.5|13738.5|13742.9|13740.9|13742.9|13740.9|13738.3|13736.3|190
1668574500000|2022-11-16 04:55:00|13742.8|13740.8|13743.9|13741.9|13746.2|13744|13742.2|13740|244
1668574800000|2022-11-16 05:00:00|13743.8|13741.8|13747|13745|13748.3|13745|13740.9|13738.9|223
1668575100000|2022-11-16 05:05:00|13746.9|13744.9|13731.5|13726.5|13748.5|13745.8|13730.9|13726.2|435
1668575400000|2022-11-16 05:10:00|13730.7|13725.7|13727.1|13725.1|13731.5|13728|13724.6|13722.1|407
1668575700000|2022-11-16 05:15:00|13727.9|13725.9|13718.5|13713.5|13730.2|13726.4|13718.5|13713.5|402
1668576000000|2022-11-16 05:20:00|13716.9|13714.9|13709.8|13704.8|13718.5|13715|13705.6|13701.5|437
1668576300000|2022-11-16 05:25:00|13709.7|13704.7|13718|13713|13718.9|13715.6|13707.6|13704.1|388
1668576600000|2022-11-16 05:30:00|13718.1|13713.1|13715.6|13713.6|13719.9|13716.2|13714.7|13711.3|293
1668576900000|2022-11-16 05:35:00|13715.7|13713.7|13717.8|13715.8|13718.5|13716.1|13715.4|13712.1|213
1668577200000|2022-11-16 05:40:00|13717.9|13715.9|13710.5|13708.5|13719.5|13716.2|13710.2|13706.9|254
1668577500000|2022-11-16 05:45:00|13710.6|13708.6|13715.9|13710.9|13716.5|13713.1|13710.6|13707.8|244
1668577800000|2022-11-16 05:50:00|13714.2|13712.2|13711.7|13709.7|13717|13713.7|13711.5|13708.2|335
1668578100000|2022-11-16 05:55:00|13711.8|13709.8|13709|13707|13716|13712.9|13707.4|13704.7|302
1668578400000|2022-11-16 06:00:00|13709.4|13707.4|13709|13707|13710.4|13707.9|13706|13703.2|349
1668578700000|2022-11-16 06:05:00|13709.1|13707.1|13711.9|13709.9|13713.5|13711.5|13708|13704.5|254
1668579000000|2022-11-16 06:10:00|13712|13710|13719.3|13717.3|13719.7|13717.7|13712|13710|274
1668579300000|2022-11-16 06:15:00|13719.4|13717.4|13714.5|13712.5|13720.9|13717.9|13714.3|13711.1|252
1668579600000|2022-11-16 06:20:00|13714.4|13712.4|13711.4|13706.4|13718.1|13714.6|13709.9|13706.4|304
1668579900000|2022-11-16 06:25:00|13711.3|13706.3|13701.9|13699.9|13712.4|13708.5|13701.5|13699.5|276
1668580200000|2022-11-16 06:30:00|13702|13700|13704.2|13699.2|13706.4|13702.8|13699|13695.7|308
1668580500000|2022-11-16 06:35:00|13702.2|13700.2|13707.9|13705.9|13710.1|13706.5|13701.6|13698.8|281
1668580800000|2022-11-16 06:40:00|13709.8|13704.8|13703.2|13701.2|13709.8|13706|13702.2|13700|257
1668581100000|2022-11-16 06:45:00|13703.3|13701.3|13705.7|13700.7|13705.8|13702.8|13702|13697|251
1668581400000|2022-11-16 06:50:00|13705.2|13700.2|13701.1|13696.1|13706.6|13701.6|13701|13696|308
1668581700000|2022-11-16 06:55:00|13701.4|13696.4|13698.7|13693.7|13702.7|13697.7|13695.2|13690.2|341
1668582000000|2022-11-16 07:00:00|13699.1|13694.1|13692|13687|13699.4|13694.4|13690.7|13685.7|481
1668582300000|2022-11-16 07:05:00|13692.1|13687.1|13692.5|13690.5|13697.5|13692.5|13687.9|13682.9|428
1668582600000|2022-11-16 07:10:00|13694.1|13689.1|13697|13692|13697.3|13692.3|13690.1|13686.3|372
1668582900000|2022-11-16 07:15:00|13696.9|13691.9|13697.4|13692.4|13701.4|13696.4|13696.3|13691.3|459
1668583200000|2022-11-16 07:20:00|13697.5|13692.5|13697.6|13692.6|13699.6|13694.6|13694.5|13689.5|480
1668583500000|2022-11-16 07:25:00|13697.2|13692.2|13701.7|13696.7|13702.3|13697.3|13694|13689|464
1668583800000|2022-11-16 07:30:00|13701.6|13696.6|13704.5|13699.5|13708|13703|13701.3|13696.3|503
1668584100000|2022-11-16 07:35:00|13704.6|13699.6|13702.5|13697.5|13706|13701|13701.4|13696.4|431
1668584400000|2022-11-16 07:40:00|13702.6|13697.6|13703.4|13698.4|13703.7|13698.7|13698.9|13693.9|404
1668584700000|2022-11-16 07:45:00|13703.3|13698.3|13696.9|13691.9|13703.4|13698.4|13695.7|13690.7|345
1668585000000|2022-11-16 07:50:00|13696.8|13691.8|13678.2|13673.2|13696.9|13691.9|13676.9|13672.7|474
1668585300000|2022-11-16 07:55:00|13678.3|13673.3|13679.3|13674.3|13679.8|13674.8|13670.5|13665.5|485
1668585600000|2022-11-16 08:00:00|13679.5|13674.5|13669.6|13664.6|13681|13676|13669.5|13664.5|460
1668585900000|2022-11-16 08:05:00|13670.2|13665.2|13675|13670|13677.5|13672.5|13669.1|13664.1|455
1668586200000|2022-11-16 08:10:00|13675.6|13670.6|13683.3|13678.3|13684.9|13679.9|13675.1|13670.1|545
1668586500000|2022-11-16 08:15:00|13683.2|13678.2|13685|13680|13686.8|13681.8|13681|13676|467
1668586800000|2022-11-16 08:20:00|13685.1|13680.1|13684.8|13679.8|13689.3|13685.3|13683.1|13678.1|419
1668587100000|2022-11-16 08:25:00|13684.7|13679.7|13685.8|13680.8|13688.4|13683.4|13683.3|13678.3|481
1668587400000|2022-11-16 08:30:00|13685.6|13680.6|13692.5|13687.5|13693.3|13688.3|13684.6|13679.6|406
1668587700000|2022-11-16 08:35:00|13692.8|13687.8|13691|13686|13695.6|13690.6|13687.7|13682.7|434
1668588000000|2022-11-16 08:40:00|13690.7|13685.7|13690.3|13685.3|13692.7|13687.7|13684.2|13679.2|436
1668588300000|2022-11-16 08:45:00|13690.4|13685.4|13684|13679|13690.8|13685.8|13682.5|13678.3|444
1668588600000|2022-11-16 08:50:00|13683.8|13678.8|13689.2|13684.2|13691|13686|13682.6|13677.6|456
1668588900000|2022-11-16 08:55:00|13689.3|13684.3|13688.4|13683.4|13691.7|13686.7|13688.2|13683.2|352
1668589200000|2022-11-16 09:00:00|13688.2|13683.2|13690.4|13685.4|13690.9|13685.9|13686|13681|446
1668589500000|2022-11-16 09:05:00|13690.5|13685.5|13688.9|13683.9|13691.8|13686.8|13687.8|13682.8|398
1668589800000|2022-11-16 09:10:00|13689.2|13684.2|13687.1|13682.1|13691.9|13686.9|13686.7|13681.7|384
1668590100000|2022-11-16 09:15:00|13687.4|13682.4|13682.7|13677.7|13687.6|13682.6|13680.7|13675.7|364
1668590400000|2022-11-16 09:20:00|13682.8|13677.8|13684.1|13679.1|13686.4|13681.4|13681.2|13676.5|386
1668590700000|2022-11-16 09:25:00|13684.4|13679.4|13689.7|13684.7|13690|13685|13682.9|13677.9|410
1668591000000|2022-11-16 09:30:00|13689.6|13684.6|13690.6|13685.6|13692|13687|13688.3|13683.3|337
1668591300000|2022-11-16 09:35:00|13690.5|13685.5|13686.2|13681.2|13691.9|13686.9|13685|13680|340
1668591600000|2022-11-16 09:40:00|13686.1|13681.1|13686.4|13681.4|13687.8|13682.8|13683.7|13678.7|362
1668591900000|2022-11-16 09:45:00|13686|13681|13685.4|13680.4|13686.2|13681.4|13683.2|13678.9|400
1668592200000|2022-11-16 09:50:00|13685.3|13680.3|13685.2|13680.2|13688.1|13683.1|13683.6|13679.7|424
1668592500000|2022-11-16 09:55:00|13685.1|13680.1|13683.7|13678.7|13685.3|13681.1|13679.5|13675|367
1668592800000|2022-11-16 10:00:00|13683.5|13678.5|13678.9|13673.9|13685.5|13680.5|13677.9|13672.9|361
1668593100000|2022-11-16 10:05:00|13678.8|13673.8|13674.9|13669.9|13678.9|13673.9|13674.6|13669.6|399
1668593400000|2022-11-16 10:10:00|13674.8|13669.8|13673.3|13668.3|13675.3|13670.3|13669.8|13664.8|401
1668593700000|2022-11-16 10:15:00|13673.4|13668.4|13668.9|13663.9|13675.8|13670.8|13668.1|13663.1|458
1668594000000|2022-11-16 10:20:00|13669|13664|13673.5|13668.5|13673.9|13668.9|13667.7|13662.7|401
1668594300000|2022-11-16 10:25:00|13673.4|13668.4|13671.8|13666.8|13673.6|13668.6|13669.7|13664.7|380
1668594600000|2022-11-16 10:30:00|13671.9|13666.9|13675.8|13670.8|13676.3|13671.3|13667.8|13662.8|494
1668594900000|2022-11-16 10:35:00|13675.5|13670.5|13676.7|13671.7|13678.8|13673.8|13674.6|13669.6|466
1668595200000|2022-11-16 10:40:00|13676.6|13671.6|13672.9|13667.9|13676.9|13672.9|13671.8|13667.2|390
1668595500000|2022-11-16 10:45:00|13673|13668|13672|13670|13674.4|13670.3|13671.1|13667.4|364
1668595800000|2022-11-16 10:50:00|13671.9|13669.9|13674.4|13669.4|13675.3|13671|13671.4|13666.4|390
1668596100000|2022-11-16 10:55:00|13674.5|13669.5|13676.2|13671.2|13677.4|13672.4|13674.4|13669.4|406
1668596400000|2022-11-16 11:00:00|13676.3|13671.3|13673.8|13668.8|13677.4|13672.4|13670.4|13666.7|346
1668596700000|2022-11-16 11:05:00|13674.1|13669.1|13679.7|13674.7|13681.9|13676.9|13674.1|13669.1|484
1668597000000|2022-11-16 11:10:00|13679.8|13674.8|13680.4|13675.4|13680.7|13675.7|13674.6|13670.1|449
1668597300000|2022-11-16 11:15:00|13680.1|13675.1|13678.3|13673.3|13680.3|13675.3|13675.6|13670.6|422
1668597600000|2022-11-16 11:20:00|13678.4|13673.4|13677.7|13672.7|13681.9|13676.9|13677.5|13672.5|441
1668597900000|2022-11-16 11:25:00|13677.6|13672.6|13679|13674|13680.6|13675.6|13676.7|13671.7|368
1668598200000|2022-11-16 11:30:00|13678.9|13673.9|13685.7|13680.7|13686.9|13681.9|13677.4|13673.9|433
1668598500000|2022-11-16 11:35:00|13685.8|13680.8|13687.8|13682.8|13691.7|13686.7|13684.1|13679.1|414
1668598800000|2022-11-16 11:40:00|13687.1|13682.1|13686.1|13681.1|13689|13684|13685.4|13680.4|418
1668599100000|2022-11-16 11:45:00|13686.2|13681.2|13683.7|13678.7|13686.3|13681.3|13683.3|13678.3|416
1668599400000|2022-11-16 11:50:00|13684|13679|13683.8|13678.8|13685.5|13680.5|13682.1|13677.1|395
1668599700000|2022-11-16 11:55:00|13683.9|13678.9|13683.2|13678.2|13684.3|13679.3|13681.9|13676.9|310
1668600000000|2022-11-16 12:00:00|13683.4|13678.4|13680.2|13675.2|13685.4|13680.4|13679.9|13674.9|390
1668600300000|2022-11-16 12:05:00|13680.5|13675.5|13683.6|13678.6|13683.8|13678.8|13680.3|13675.3|369
1668600600000|2022-11-16 12:10:00|13683.7|13678.7|13683.5|13678.5|13687|13682|13682.7|13677.7|402
1668600900000|2022-11-16 12:15:00|13683.7|13678.7|13681.7|13676.7|13684.8|13679.8|13681.1|13676.1|347
1668601200000|2022-11-16 12:20:00|13681.6|13676.6|13677.6|13672.6|13682.2|13677.2|13677.1|13672.1|348
1668601500000|2022-11-16 12:25:00|13677.7|13672.7|13679.8|13674.8|13680.9|13675.9|13677.2|13672.2|350
1668601800000|2022-11-16 12:30:00|13679.6|13674.6|13672.2|13667.2|13681.5|13676.5|13671.6|13666.6|430
1668602100000|2022-11-16 12:35:00|13672.4|13667.4|13671|13666|13675.9|13670.9|13670.2|13665.5|442
1668602400000|2022-11-16 12:40:00|13671.1|13666.1|13677.5|13672.5|13679.6|13674.6|13670.9|13665.9|418
1668602700000|2022-11-16 12:45:00|13678.2|13673.2|13679.3|13674.3|13681|13676|13674.7|13669.7|493
1668603000000|2022-11-16 12:50:00|13679|13674|13678.9|13673.9|13683.2|13678.2|13678.5|13673.5|467
1668603300000|2022-11-16 12:55:00|13679|13674|13678.8|13673.8|13682.3|13677.3|13677.5|13672.5|430
1668603600000|2022-11-16 13:00:00|13679.1|13674.1|13679.4|13674.4|13683.3|13678.3|13677.7|13672.7|437
1668603900000|2022-11-16 13:05:00|13679.2|13674.2|13681.8|13676.8|13684.8|13679.8|13678.9|13673.9|455
1668604200000|2022-11-16 13:10:00|13682.2|13677.2|13689.4|13684.4|13689.6|13684.6|13682|13677|380
1668604500000|2022-11-16 13:15:00|13689.5|13684.5|13692.8|13687.8|13693.7|13688.7|13688.2|13683.2|323
1668604800000|2022-11-16 13:20:00|13691.6|13686.6|13690.8|13685.8|13691.9|13686.9|13686.6|13681.6|496
1668605100000|2022-11-16 13:25:00|13690.6|13685.6|13681|13665|13690.8|13685.8|13681|13665|489
1668605400000|2022-11-16 13:30:00|13681.5|13668.1|13706.1|13701.1|13708.4|13703.4|13681.5|13668|673
1668605700000|2022-11-16 13:35:00|13706.5|13701.5|13695.8|13690.8|13707.1|13702.1|13693.2|13688.2|702
1668606000000|2022-11-16 13:40:00|13695.7|13690.7|13691.7|13686.7|13695.7|13690.7|13689.3|13684.3|618
1668606300000|2022-11-16 13:45:00|13692.1|13687.1|13692.6|13687.6|13693.2|13688.2|13684.2|13679.2|617
1668606600000|2022-11-16 13:50:00|13692|13687|13704|13699|13707|13702|13691.8|13686.8|634
1668606900000|2022-11-16 13:55:00|13703.8|13698.8|13701|13696|13709|13704|13698.9|13693.9|637
1668607200000|2022-11-16 14:00:00|13700.4|13695.4|13702.2|13697.2|13704.5|13699.5|13698.7|13693.7|577
1668607500000|2022-11-16 14:05:00|13702.4|13697.4|13695|13690|13702.6|13697.6|13694.1|13689.1|545
1668607800000|2022-11-16 14:10:00|13694.9|13689.9|13689.5|13684.5|13698.4|13693.4|13689.1|13684.1|485
1668608100000|2022-11-16 14:15:00|13689.2|13684.2|13688.5|13683.5|13694.9|13689.9|13687.8|13682.8|572
1668608400000|2022-11-16 14:20:00|13688.7|13683.7|13690.3|13685.3|13694.7|13689.7|13687.5|13682.5|579
1668608700000|2022-11-16 14:25:00|13690.2|13685.2|13689.6|13684.6|13692.4|13687.4|13686.5|13681.5|596
1668609000000|2022-11-16 14:30:00|13689|13684|13683.6|13678.6|13691.6|13686.6|13682.3|13677.3|647
1668609300000|2022-11-16 14:35:00|13683.9|13678.9|13689.5|13684.5|13692|13687|13683.9|13678.9|644
1668609600000|2022-11-16 14:40:00|13689.6|13684.6|13699.3|13694.3|13699.3|13694.3|13688.6|13683.6|577
1668609900000|2022-11-16 14:45:00|13699.5|13694.5|13702.1|13697.1|13702.8|13697.8|13690.9|13685.9|608
1668610200000|2022-11-16 14:50:00|13702.3|13697.3|13708.1|13703.1|13708.7|13703.7|13699.7|13694.7|527
1668610500000|2022-11-16 14:55:00|13707.9|13702.9|13700.9|13695.9|13707.9|13702.9|13700.7|13695.7|507
1668610800000|2022-11-16 15:00:00|13700.6|13695.6|13703.7|13698.7|13704.1|13699.1|13696|13691|585
1668611100000|2022-11-16 15:05:00|13703.6|13698.6|13709.9|13704.9|13712|13707|13700.7|13695.7|531
1668611400000|2022-11-16 15:10:00|13710.1|13705.1|13707.3|13702.3|13710.1|13705.1|13699.9|13694.9|597
1668611700000|2022-11-16 15:15:00|13707.4|13702.4|13709.8|13704.8|13712.1|13707.1|13706.1|13701.1|547
1668612000000|2022-11-16 15:20:00|13710.4|13705.4|13713.3|13708.3|13714.8|13709.8|13707.9|13702.9|510
1668612300000|2022-11-16 15:25:00|13713.2|13708.2|13709.1|13704.1|13713.7|13708.7|13708|13703|550
1668612600000|2022-11-16 15:30:00|13709|13704|13704.6|13699.6|13712.3|13707.3|13702.7|13697.7|496
1668612900000|2022-11-16 15:35:00|13704.4|13699.4|13705.3|13700.3|13710|13705|13703.4|13698.4|487
1668613200000|2022-11-16 15:40:00|13705.2|13700.2|13704.3|13699.3|13706.3|13701.3|13699.5|13694.5|461
1668613500000|2022-11-16 15:45:00|13704.2|13699.2|13692.9|13687.9|13706.5|13701.5|13692|13687|490
1668613800000|2022-11-16 15:50:00|13692.8|13687.8|13700.7|13695.7|13703.7|13698.7|13692.4|13687.4|522
1668614100000|2022-11-16 15:55:00|13700.9|13695.9|13703.3|13698.3|13706.2|13701.2|13700.5|13695.5|436
1668614400000|2022-11-16 16:00:00|13703.5|13698.5|13699.9|13694.9|13703.8|13698.8|13698.4|13693.4|414
1668614700000|2022-11-16 16:05:00|13700.1|13695.1|13698.8|13693.8|13700.9|13695.9|13694.9|13689.9|398
1668615000000|2022-11-16 16:10:00|13698.9|13693.9|13699.8|13694.8|13701.2|13696.2|13698.2|13693.2|385
1668615300000|2022-11-16 16:15:00|13699.7|13694.7|13699.3|13694.3|13704.5|13699.5|13698.5|13693.5|419
1668615600000|2022-11-16 16:20:00|13699.4|13694.4|13700.5|13695.5|13701.7|13697.8|13697.3|13692.3|331
1668615900000|2022-11-16 16:25:00|13700.6|13695.6|13702.5|13697.5|13702.7|13697.7|13699.3|13694.3|389
1668616200000|2022-11-16 16:30:00|13702.6|13697.6|13707.1|13702.1|13708.1|13703.1|13701.1|13696.1|483
1668616500000|2022-11-16 16:35:00|13707.2|13702.2|13712|13710|13714.8|13710.8|13707|13702|429
1668616800000|2022-11-16 16:40:00|13713.4|13708.4|13711.3|13709.3|13713.7|13710.9|13710.1|13706.3|252
1668617100000|2022-11-16 16:45:00|13711.2|13709.2|13703.4|13701.4|13712.6|13709.2|13703.2|13699.4|290
1668617400000|2022-11-16 16:50:00|13703.5|13701.5|13710.2|13705.2|13712.2|13708.7|13703.2|13700.2|297
1668617700000|2022-11-16 16:55:00|13710.4|13705.4|13710.8|13705.8|13711.1|13706.7|13706|13702.5|321
1668618000000|2022-11-16 17:00:00|13710.7|13705.7|13712.1|13707.1|13712.4|13708.5|13707.5|13703.8|266
1668618300000|2022-11-16 17:05:00|13712.2|13707.2|13709.3|13704.3|13712.3|13707.3|13708.7|13703.7|268
1668618600000|2022-11-16 17:10:00|13709.4|13704.4|13714.1|13709.1|13714.3|13709.3|13709.4|13704.4|272
1668618900000|2022-11-16 17:15:00|13713.5|13708.5|13714|13709|13714.6|13711|13711.6|13706.6|279
1668619200000|2022-11-16 17:20:00|13714.1|13709.1|13712.6|13707.6|13718.5|13713.5|13711.9|13706.9|341
1668619500000|2022-11-16 17:25:00|13712.9|13707.9|13711.2|13706.2|13713|13709.1|13709.6|13705.1|291
1668619800000|2022-11-16 17:30:00|13711.3|13706.3|13710.5|13705.5|13712.4|13707.4|13710.1|13705.1|318
1668620100000|2022-11-16 17:35:00|13710.6|13705.6|13708.9|13703.9|13711.3|13706.4|13706.8|13701.8|287
1668620400000|2022-11-16 17:40:00|13708.8|13703.8|13707.1|13702.1|13709.1|13705.6|13706.1|13701.1|238
1668620700000|2022-11-16 17:45:00|13707|13702|13706.3|13701.3|13708.7|13704.1|13704.3|13700.4|259
1668621000000|2022-11-16 17:50:00|13706.2|13701.2|13711.4|13706.4|13713.6|13708.6|13703.3|13699.6|375
1668621300000|2022-11-16 17:55:00|13711.3|13706.3|13709.2|13704.2|13711.7|13707.4|13704.8|13700.4|357
1668621600000|2022-11-16 18:00:00|13709.1|13704.1|13709|13704|13711.7|13706.7|13706|13701|422
1668621900000|2022-11-16 18:05:00|13709.1|13704.1|13707.3|13702.3|13710.7|13705.7|13707.1|13702.1|344
1668622200000|2022-11-16 18:10:00|13707.4|13702.4|13711.6|13706.6|13712|13707|13705|13701.6|338
1668622500000|2022-11-16 18:15:00|13711.5|13706.5|13712.4|13707.4|13713.6|13708.6|13709.8|13704.8|357
1668622800000|2022-11-16 18:20:00|13712.5|13707.5|13717.7|13712.7|13717.8|13712.8|13712|13707|376
1668623100000|2022-11-16 18:25:00|13717.9|13712.9|13717.8|13712.8|13719.9|13715.8|13714.4|13710|361
1668623400000|2022-11-16 18:30:00|13717.6|13712.6|13723.1|13721.1|13725.1|13721.2|13716.5|13711.5|391
1668623700000|2022-11-16 18:35:00|13723|13721|13724.2|13719.2|13727.9|13723.9|13722.4|13718.1|342
1668624000000|2022-11-16 18:40:00|13724.1|13719.1|13722.9|13717.9|13724.9|13720|13720.9|13717.2|305
1668624300000|2022-11-16 18:45:00|13723|13718|13722|13717|13724.8|13720.1|13721.7|13716.7|346
1668624600000|2022-11-16 18:50:00|13721.9|13716.9|13722.8|13717.8|13723.4|13719.6|13721.1|13716.1|297
1668624900000|2022-11-16 18:55:00|13722.9|13717.9|13723.4|13718.4|13724.8|13720.8|13721.3|13716.3|313
1668625200000|2022-11-16 19:00:00|13723.5|13718.5|13719.8|13714.8|13724|13720.6|13719.1|13714.1|316
1668625500000|2022-11-16 19:05:00|13719.9|13714.9|13721.1|13716.1|13723.1|13718.1|13719|13714|255
1668625800000|2022-11-16 19:10:00|13721.2|13716.2|13721|13716|13721.9|13717.7|13719.6|13714.6|254
1668626100000|2022-11-16 19:15:00|13720.9|13715.9|13719.9|13714.9|13721.1|13716.1|13719.3|13714.3|203
1668626400000|2022-11-16 19:20:00|13720|13715|13718.5|13713.5|13720.9|13715.9|13717.9|13712.9|212
1668626700000|2022-11-16 19:25:00|13718.4|13713.4|13720|13715|13721.4|13716.4|13716.3|13711.3|218
1668627000000|2022-11-16 19:30:00|13720.1|13715.1|13720.7|13715.7|13723.2|13718.2|13718.9|13713.9|247
1668627300000|2022-11-16 19:35:00|13720.6|13715.6|13713.4|13708.4|13720.9|13715.9|13710.8|13705.8|408
1668627600000|2022-11-16 19:40:00|13713.5|13708.5|13716.2|13711.2|13716.4|13711.4|13711|13706|331
1668627900000|2022-11-16 19:45:00|13716.1|13711.1|13716.7|13711.7|13717.7|13712.7|13714.4|13709.4|249
1668628200000|2022-11-16 19:50:00|13716.6|13711.6|13712.7|13707.7|13717|13712|13710.6|13705.6|300
1668628500000|2022-11-16 19:55:00|13712.6|13707.6|13710.3|13705.3|13713.1|13708.1|13708.7|13703.7|302
1668628800000|2022-11-16 20:00:00|13710.5|13705.5|13713.8|13708.8|13714|13709|13710.1|13705.1|331
1668629100000|2022-11-16 20:05:00|13713.7|13708.7|13714.5|13709.5|13715.4|13710.4|13711.9|13706.9|293
1668629400000|2022-11-16 20:10:00|13714.4|13709.4|13710.7|13705.7|13715.1|13710.1|13709.8|13704.8|284
1668629700000|2022-11-16 20:15:00|13710.4|13705.4|13711.5|13706.5|13711.7|13706.7|13709.5|13704.5|267
1668630000000|2022-11-16 20:20:00|13711.4|13706.4|13706.6|13701.6|13711.8|13706.8|13706.4|13701.4|295
1668630300000|2022-11-16 20:25:00|13706.8|13701.8|13705.1|13700.1|13706.8|13701.8|13704.4|13699.4|258
1668630600000|2022-11-16 20:30:00|13705|13700|13705.8|13700.8|13706.6|13701.6|13702.1|13697.1|249
1668630900000|2022-11-16 20:35:00|13705.7|13700.7|13700.9|13695.9|13705.8|13700.8|13700.1|13695.1|262
1668631200000|2022-11-16 20:40:00|13700.8|13695.8|13700.5|13695.5|13701.8|13696.8|13700.3|13695.3|242
1668631500000|2022-11-16 20:45:00|13700.6|13695.6|13702|13697|13702.9|13697.9|13700.5|13695.5|249
1668631800000|2022-11-16 20:50:00|13701.9|13696.9|13701.4|13696.4|13702.5|13697.5|13700.9|13695.9|245
1668632100000|2022-11-16 20:55:00|13701.7|13696.7|13703.3|13698.3|13703.9|13698.9|13701.5|13696.5|264
1668632400000|2022-11-16 21:00:00|13703.2|13698.2|13702.7|13697.7|13704.9|13699.9|13702.1|13697.1|172
1668632700000|2022-11-16 21:05:00|13702.8|13697.8|13703.1|13698.1|13703.9|13698.9|13701|13696|163
1668633000000|2022-11-16 21:10:00|13703.2|13698.2|13703.5|13698.5|13704.3|13699.3|13703|13698|107
1668633300000|2022-11-16 21:15:00|13703.6|13698.6|13705.2|13700.2|13705.5|13700.5|13703.5|13698.5|147
1668633600000|2022-11-16 21:20:00|13705.3|13700.3|13705.4|13700.4|13705.6|13700.6|13703.9|13698.9|184
1668633900000|2022-11-16 21:25:00|13705.2|13700.2|13705.4|13700.4|13705.8|13700.8|13704.9|13699.2|231
1668634200000|2022-11-16 21:30:00|13705.5|13700.5|13707.5|13702.5|13707.6|13702.6|13704.6|13699.6|82
1668634500000|2022-11-16 21:35:00|13707.6|13702.6|13705.4|13700.4|13708.7|13703.7|13704.4|13699.4|76
1668634800000|2022-11-16 21:40:00|13705.5|13700.5|13705.7|13700.7|13706.1|13701.1|13705.3|13700.3|51
1668635100000|2022-11-16 21:45:00|13705.6|13700.6|13705.2|13700.2|13706.6|13701.6|13704.5|13699.5|68
1668635400000|2022-11-16 21:50:00|13705.1|13700.1|13707.4|13700.9|13708.9|13703.7|13704.9|13699.3|132
1668635700000|2022-11-16 21:55:00|13707.9|13701.4|13706.5|13696.3|13709.9|13701.9|13702.7|13694.8|118
1668636000000|2022-11-16 22:00:00|13706.8|13695.1|13706.6|13696.1|13708.2|13696.1|13706.5|13695.1|27
1668636300000|2022-11-16 22:05:00|13707.5|13695.7|13708.1|13695.2|13710.5|13696.1|13706.6|13694.8|51
1668636600000|2022-11-16 22:10:00|13708.2|13695.8|13707.7|13696.9|13708.2|13697.3|13704.9|13695.8|39
1668636900000|2022-11-16 22:15:00|13707.8|13696.7|13705.7|13697.5|13707.9|13698.3|13705.1|13695.7|52
1668637200000|2022-11-16 22:20:00|13705.8|13697.6|13707.1|13697.2|13708.9|13698.1|13701.6|13693.4|112
1668637500000|2022-11-16 22:25:00|13707.2|13697|13706.5|13696.6|13707.3|13697.2|13705.7|13695.7|54
1668637800000|2022-11-16 22:30:00|13706.7|13696.5|13707.5|13696.8|13708.2|13697.1|13705.4|13695.3|104
1668638100000|2022-11-16 22:35:00|13707.4|13696.9|13706.1|13694.2|13707.8|13697.1|13702.5|13691.3|103
1668638400000|2022-11-16 22:40:00|13706|13694.3|13706.2|13695.4|13708|13696.3|13701|13689.1|141
1668638700000|2022-11-16 22:45:00|13706|13695.2|13705.4|13693.5|13707.2|13695.6|13704.1|13691.2|97
1668639000000|2022-11-16 22:50:00|13705.3|13693.6|13704.7|13694.6|13705.4|13695.9|13703.1|13691.6|89
1668639300000|2022-11-16 22:55:00|13704.2|13694.7|13701.7|13696.7|13705.2|13698|13701.7|13693.2|107
1668639600000|2022-11-16 23:00:00|13703|13695.5|13699.2|13694.2|13706.5|13697.6|13698.9|13692|169
1668639900000|2022-11-16 23:05:00|13699.9|13693.3|13702.8|13697.8|13703.9|13698.3|13698.4|13693.3|91
1668640200000|2022-11-16 23:10:00|13702.7|13697.7|13702.2|13697.2|13703.1|13698.1|13701.9|13696.9|62
1668640500000|2022-11-16 23:15:00|13702.1|13697.1|13699.5|13694.5|13702.2|13697.2|13699|13694|75
1668640800000|2022-11-16 23:20:00|13699.6|13694.6|13699.1|13694.1|13700.2|13695.2|13698.5|13693.5|54
1668641100000|2022-11-16 23:25:00|13699|13694|13702.7|13697.7|13703.3|13698.3|13698.8|13693.8|75
1668641400000|2022-11-16 23:30:00|13702.8|13697.8|13702.9|13697.9|13703.7|13698.7|13702.1|13697.1|87
1668641700000|2022-11-16 23:35:00|13702.8|13697.8|13703.8|13698.8|13704|13699|13702.8|13697.8|67
1668642000000|2022-11-16 23:40:00|13703.7|13698.7|13704.6|13699.6|13704.6|13699.6|13702.5|13697.5|79
1668642300000|2022-11-16 23:45:00|13704.8|13699.8|13704.7|13699.7|13706.1|13701.1|13704.5|13699.5|68
1668642600000|2022-11-16 23:50:00|13704.6|13699.6|13702.4|13697.4|13705.1|13700.1|13701.8|13696.8|70
1668642900000|2022-11-16 23:55:00|13702.1|13697.1|13702.8|13697.8|13703|13698|13701.6|13696.6|94
1668643200000|2022-11-17 00:00:00|13703|13698|13699.7|13694.7|13703|13698|13699.6|13694.6|133
1668643500000|2022-11-17 00:05:00|13699.8|13694.8|13698|13696|13700.3|13696.8|13697.3|13693.7|160
1668643800000|2022-11-17 00:10:00|13698.1|13696.1|13697.4|13695.4|13699.6|13696.2|13697.1|13693.7|126
1668644100000|2022-11-17 00:15:00|13697.2|13695.2|13698.7|13693.7|13700.7|13697.3|13696.5|13693.1|120
1668644400000|2022-11-17 00:20:00|13698.6|13693.6|13699|13694|13699.2|13695.7|13695.7|13692.5|132
1668644700000|2022-11-17 00:25:00|13698.9|13693.9|13697.5|13692.5|13699.5|13695.8|13695.6|13692|149
1668645000000|2022-11-17 00:30:00|13697.4|13692.4|13697.6|13695.6|13699.7|13696.4|13695.5|13691.6|185
1668645300000|2022-11-17 00:35:00|13698.9|13693.9|13700.8|13698.8|13702.4|13699|13697.6|13693.9|131
1668645600000|2022-11-17 00:40:00|13700.7|13698.7|13703.4|13698.4|13703.6|13700.2|13700.5|13696.9|171
1668645900000|2022-11-17 00:45:00|13703.5|13698.5|13701.8|13699.8|13703.6|13700.4|13700.4|13696.9|157
1668646200000|2022-11-17 00:50:00|13701.9|13699.9|13701.7|13699.7|13704.6|13700.5|13700.6|13697.1|189
1668646500000|2022-11-17 00:55:00|13701.4|13699.4|13706.1|13701.1|13706.1|13702.4|13701.3|13697.8|181
1668646800000|2022-11-17 01:00:00|13706|13701|13704.6|13699.6|13709.2|13705.8|13702.3|13699|300
1668647100000|2022-11-17 01:05:00|13704.7|13699.7|13702.2|13697.2|13705.9|13702.3|13700.6|13696.9|224
1668647400000|2022-11-17 01:10:00|13702.3|13697.3|13697.7|13692.7|13702.8|13699.6|13695.9|13692.7|164
1668647700000|2022-11-17 01:15:00|13697.8|13692.8|13701.1|13696.1|13701.8|13696.8|13695.2|13690.2|250
1668648000000|2022-11-17 01:20:00|13701.2|13696.2|13705.6|13700.6|13705.7|13700.7|13699.7|13694.7|232
1668648300000|2022-11-17 01:25:00|13705.7|13700.7|13705.7|13700.7|13708.5|13703.5|13702.6|13697.6|244
1668648600000|2022-11-17 01:30:00|13705.6|13700.6|13708.9|13703.9|13708.9|13703.9|13704.3|13699.3|233
1668648900000|2022-11-17 01:35:00|13708.7|13703.7|13706.2|13701.2|13710.4|13706.5|13703.3|13699.6|238
1668649200000|2022-11-17 01:40:00|13706.3|13701.3|13707.4|13705.4|13709.2|13705.5|13704.5|13700.1|211
1668649500000|2022-11-17 01:45:00|13707.5|13705.5|13713.6|13708.6|13713.7|13710.1|13706.2|13702.7|266
1668649800000|2022-11-17 01:50:00|13713.7|13708.7|13720.4|13715.4|13720.8|13715.8|13711.7|13707.3|270
1668650100000|2022-11-17 01:55:00|13720.5|13715.5|13716.5|13711.5|13721.2|13716.2|13716.3|13711.3|269
1668650400000|2022-11-17 02:00:00|13716.3|13711.3|13717.4|13712.4|13719|13714|13715.3|13711|226
1668650700000|2022-11-17 02:05:00|13717.7|13712.7|13726.2|13721.2|13726.8|13723.3|13717.6|13712.6|316
1668651000000|2022-11-17 02:10:00|13726.1|13721.1|13729.5|13724.5|13731.6|13726.6|13725.3|13720.6|333
1668651300000|2022-11-17 02:15:00|13729.4|13724.4|13730.2|13725.2|13733.1|13728.7|13728.8|13723.8|318
1668651600000|2022-11-17 02:20:00|13730.3|13725.3|13736.1|13731.1|13736.9|13732.9|13730.1|13725.1|346
1668651900000|2022-11-17 02:25:00|13736|13731|13735.6|13730.6|13737.1|13733.6|13733.6|13729.3|312
1668652200000|2022-11-17 02:30:00|13735.5|13730.5|13728.9|13723.9|13735.6|13730.6|13726.2|13721.2|268
1668652500000|2022-11-17 02:35:00|13728.7|13723.7|13730.8|13725.8|13733.6|13729.3|13727.5|13723.6|271
1668652800000|2022-11-17 02:40:00|13730.9|13725.9|13728.4|13726.4|13732.2|13728.1|13727.6|13724.2|235
1668653100000|2022-11-17 02:45:00|13730.1|13725.1|13732.7|13727.7|13732.7|13728.9|13727.8|13724.1|225
1668653400000|2022-11-17 02:50:00|13732.6|13727.6|13734.6|13732.6|13737.1|13733.4|13731.8|13727.6|259
1668653700000|2022-11-17 02:55:00|13734.7|13732.7|13736.5|13731.5|13736.9|13733.4|13731.5|13728.2|213
1668654000000|2022-11-17 03:00:00|13736.4|13731.4|13737.4|13732.4|13738.9|13735.4|13732.4|13728.6|283
1668654300000|2022-11-17 03:05:00|13736|13734|13739.4|13734.4|13739.4|13735.9|13734|13730.4|291
1668654600000|2022-11-17 03:10:00|13739.3|13734.3|13743.2|13738.2|13744.9|13740.5|13736.7|13733.4|278
1668654900000|2022-11-17 03:15:00|13741.5|13739.5|13744.7|13739.7|13746|13742.2|13739.9|13736.2|312
1668655200000|2022-11-17 03:20:00|13744.8|13739.8|13746.8|13741.8|13747.1|13742.5|13743.6|13739.5|234
1668655500000|2022-11-17 03:25:00|13746.6|13741.6|13745.1|13740.1|13747.2|13742.7|13743.2|13739.1|239
1668655800000|2022-11-17 03:30:00|13745|13740|13745.2|13740.2|13746.1|13742.3|13742.9|13739.3|186
1668656100000|2022-11-17 03:35:00|13745.1|13740.1|13744.4|13739.4|13746.1|13741.3|13743.2|13739.2|255
1668656400000|2022-11-17 03:40:00|13744.3|13739.3|13741.1|13736.1|13744.8|13739.8|13738.5|13734.9|202
1668656700000|2022-11-17 03:45:00|13740.9|13735.9|13736.7|13731.7|13741|13736.3|13735.5|13731.3|205
1668657000000|2022-11-17 03:50:00|13736.8|13731.8|13736.4|13731.4|13738|13734.4|13734.3|13730.8|148
1668657300000|2022-11-17 03:55:00|13736.3|13731.3|13730.5|13725.5|13736.4|13731.9|13727.6|13724|188
1668657600000|2022-11-17 04:00:00|13730.4|13725.4|13732.7|13727.7|13732.8|13728.1|13728.8|13724.3|186
1668657900000|2022-11-17 04:05:00|13732.8|13727.8|13736.5|13731.5|13736.9|13731.9|13732.8|13727.8|157
1668658200000|2022-11-17 04:10:00|13736.3|13731.3|13735.2|13730.2|13736.7|13733.1|13733.2|13729.7|125
1668658500000|2022-11-17 04:15:00|13735.5|13730.5|13731.3|13726.3|13735.5|13732|13729.5|13725.9|220
1668658800000|2022-11-17 04:20:00|13731.1|13726.1|13732.9|13727.9|13733.5|13729.9|13729.2|13725.4|171
1668659100000|2022-11-17 04:25:00|13732.8|13727.8|13731.1|13726.1|13732.9|13728.5|13730.3|13725.3|170
1668659400000|2022-11-17 04:30:00|13731.2|13726.2|13732.1|13730.1|13734.1|13730.1|13729.4|13726|217
1668659700000|2022-11-17 04:35:00|13732.2|13730.2|13731.7|13729.7|13734.2|13730.6|13730.3|13725.6|179
1668660000000|2022-11-17 04:40:00|13731.8|13729.8|13734.6|13729.6|13735|13731.6|13731.7|13727.3|153
1668660300000|2022-11-17 04:45:00|13734.5|13729.5|13733.5|13728.5|13734.9|13729.9|13733|13728|141
1668660600000|2022-11-17 04:50:00|13733.6|13728.6|13735.5|13730.5|13735.8|13732.1|13731.7|13727.5|132
1668660900000|2022-11-17 04:55:00|13735.4|13730.4|13736.5|13734.5|13738.1|13734.6|13733.9|13729.8|191
1668661200000|2022-11-17 05:00:00|13736.6|13734.6|13735.4|13730.4|13738.4|13734.6|13734.3|13730.2|194
1668661500000|2022-11-17 05:05:00|13735.2|13730.2|13735.8|13730.8|13736.7|13733.1|13733.2|13729.6|188
1668661800000|2022-11-17 05:10:00|13735.7|13730.7|13733.7|13731.7|13738.7|13734.7|13733.3|13729.8|213
1668662100000|2022-11-17 05:15:00|13733.6|13731.6|13726.6|13724.6|13735.7|13732|13726|13722.9|217
1668662400000|2022-11-17 05:20:00|13726.7|13724.7|13723.5|13718.5|13730.5|13727.1|13721.7|13718.1|293
1668662700000|2022-11-17 05:25:00|13723.6|13718.6|13725.2|13720.2|13727.3|13723.4|13721.8|13718|252
1668663000000|2022-11-17 05:30:00|13725.3|13720.3|13727|13725|13728.5|13725.1|13724.1|13720.3|224
1668663300000|2022-11-17 05:35:00|13728.4|13723.4|13727.3|13722.3|13729.7|13724.7|13725.9|13721.7|158
1668663600000|2022-11-17 05:40:00|13727.4|13722.4|13726.1|13721.1|13727.4|13723.1|13720.7|13717.4|251
1668663900000|2022-11-17 05:45:00|13726.2|13721.2|13728.5|13723.5|13729.8|13726.3|13724.3|13720.5|284
1668664200000|2022-11-17 05:50:00|13728.8|13723.8|13728.7|13723.7|13730.8|13725.8|13725.9|13722.3|220
1668664500000|2022-11-17 05:55:00|13728|13723|13727.2|13722.2|13728.6|13724.9|13724.6|13720.7|216
1668664800000|2022-11-17 06:00:00|13727.7|13722.7|13723.7|13718.7|13728|13724.2|13722.2|13718.6|277
1668665100000|2022-11-17 06:05:00|13723.6|13718.6|13724.5|13719.5|13724.6|13720.3|13720.9|13717.2|263
1668665400000|2022-11-17 06:10:00|13724.6|13719.6|13719.9|13714.9|13725.4|13721|13716.6|13713.7|269
1668665700000|2022-11-17 06:15:00|13719.8|13714.8|13719.8|13717.8|13721.4|13717.9|13716.6|13713.1|246
1668666000000|2022-11-17 06:20:00|13719.7|13717.7|13725.4|13720.4|13725.5|13721.4|13719.6|13716.5|219
1668666300000|2022-11-17 06:25:00|13724|13722|13723.5|13718.5|13729|13725.6|13722.9|13718.3|206
1668666600000|2022-11-17 06:30:00|13723.6|13718.6|13727.9|13722.9|13727.9|13723.1|13723.3|13718.6|173
1668666900000|2022-11-17 06:35:00|13728|13723|13730|13725|13731.6|13727.9|13727.7|13723|168
1668667200000|2022-11-17 06:40:00|13730.1|13725.1|13733.4|13728.4|13734.4|13731|13729.1|13725|189
1668667500000|2022-11-17 06:45:00|13733.3|13728.3|13722.1|13720.1|13734.1|13730|13721.4|13718.1|274
1668667800000|2022-11-17 06:50:00|13722|13720|13721.1|13716.1|13725.4|13721.1|13719.9|13716|244
1668668100000|2022-11-17 06:55:00|13721|13716|13721.7|13716.7|13723.2|13719.6|13719.2|13715.9|221
1668668400000|2022-11-17 07:00:00|13721.8|13716.8|13721.8|13716.8|13725.5|13721|13719.6|13716.3|274
1668668700000|2022-11-17 07:05:00|13720.2|13718.2|13728.7|13723.7|13728.7|13724|13720.2|13717.5|338
1668669000000|2022-11-17 07:10:00|13728.6|13723.6|13728.3|13723.3|13730.5|13725.7|13726.7|13722.2|283
1668669300000|2022-11-17 07:15:00|13728.2|13723.2|13725.1|13720.1|13728.9|13723.9|13722.8|13719.1|258
1668669600000|2022-11-17 07:20:00|13725.5|13720.5|13725.6|13723.6|13727.4|13724.2|13720.7|13716.6|314
1668669900000|2022-11-17 07:25:00|13725.5|13723.5|13726.1|13721.1|13728.6|13724.9|13723.5|13718.5|327
1668670200000|2022-11-17 07:30:00|13726.2|13721.2|13716.8|13711.8|13726.2|13722.2|13714.3|13709.3|334
1668670500000|2022-11-17 07:35:00|13716.7|13711.7|13713.2|13708.2|13716.9|13712.3|13710|13705.8|386
1668670800000|2022-11-17 07:40:00|13713.5|13708.5|13713.1|13711.1|13715.4|13711.9|13711.4|13707.9|335
1668671100000|2022-11-17 07:45:00|13713|13711|13716.6|13711.6|13717.9|13714.2|13712.6|13709.1|221
1668671400000|2022-11-17 07:50:00|13716.7|13711.7|13716.8|13714.8|13720.8|13717|13715.3|13711.6|248
1668671700000|2022-11-17 07:55:00|13716.9|13714.9|13712.7|13707.7|13717.8|13714.9|13708.6|13703.6|294
1668672000000|2022-11-17 08:00:00|13712.6|13707.6|13711.1|13706.1|13714.1|13710.3|13706.9|13703.1|356
1668672300000|2022-11-17 08:05:00|13711.2|13706.2|13717.2|13715.2|13717.2|13715.2|13708.8|13705.5|310
1668672600000|2022-11-17 08:10:00|13717|13715|13715.5|13710.5|13719.8|13716.1|13714.7|13710|410
1668672900000|2022-11-17 08:15:00|13715.6|13710.6|13707.5|13702.5|13715.8|13710.8|13701.8|13696.8|428
1668673200000|2022-11-17 08:20:00|13707.6|13702.6|13713.5|13708.5|13714.6|13710|13705.2|13700.9|412
1668673500000|2022-11-17 08:25:00|13712.2|13710.2|13716.9|13711.9|13717.8|13713.8|13710.9|13707.5|350
1668673800000|2022-11-17 08:30:00|13716.8|13711.8|13711.7|13706.7|13717.7|13714.1|13711.5|13706.5|370
1668674100000|2022-11-17 08:35:00|13711.6|13706.6|13713.8|13708.8|13715.3|13711.8|13709.2|13704.2|337
1668674400000|2022-11-17 08:40:00|13714|13709|13715.9|13710.9|13717.1|13713.1|13712.3|13708.6|369
1668674700000|2022-11-17 08:45:00|13715.8|13710.8|13716.8|13711.8|13719.5|13715.7|13714.7|13709.7|341
1668675000000|2022-11-17 08:50:00|13717.1|13712.1|13721.6|13716.6|13722.9|13719.1|13714.7|13711.1|306
1668675300000|2022-11-17 08:55:00|13721.5|13716.5|13722.3|13717.3|13723.9|13719.6|13716.5|13713.5|352
1668675600000|2022-11-17 09:00:00|13720.8|13718.8|13725|13720|13725.9|13721.7|13719.7|13716.2|346
1668675900000|2022-11-17 09:05:00|13725.1|13720.1|13726.9|13721.9|13727.6|13724.1|13724.1|13719.7|315
1668676200000|2022-11-17 09:10:00|13727|13722|13727.1|13722.1|13727.2|13723.1|13723.7|13718.7|313
1668676500000|2022-11-17 09:15:00|13727.6|13722.6|13726.6|13721.6|13728.9|13724.5|13724.4|13720.3|341
1668676800000|2022-11-17 09:20:00|13726.5|13721.5|13725|13720|13728.3|13723.3|13723.9|13718.9|285
1668677100000|2022-11-17 09:25:00|13725.1|13720.1|13729.3|13724.3|13730|13725.1|13722.1|13718.2|262
1668677400000|2022-11-17 09:30:00|13729.4|13724.4|13742.1|13737.1|13742.3|13737.7|13729.1|13724.3|393
1668677700000|2022-11-17 09:35:00|13742.2|13737.2|13746.1|13741.1|13747.8|13742.8|13740.3|13735.7|400
1668678000000|2022-11-17 09:40:00|13746.3|13741.3|13747.1|13742.1|13747.3|13742.3|13740.9|13736.3|422
1668678300000|2022-11-17 09:45:00|13746.9|13741.9|13744.2|13739.2|13746.9|13741.9|13741.2|13736.2|323
1668678600000|2022-11-17 09:50:00|13744.3|13739.3|13750.4|13745.4|13752.5|13747.5|13744.3|13739.3|290
1668678900000|2022-11-17 09:55:00|13750.6|13745.6|13749.2|13744.2|13754.3|13749.8|13748.3|13743.3|320
1668679200000|2022-11-17 10:00:00|13749.1|13744.1|13749.8|13744.8|13750.6|13746.8|13745.4|13741.1|232
1668679500000|2022-11-17 10:05:00|13749.9|13744.9|13751.1|13746.1|13751.2|13746.2|13747.1|13742.1|278
1668679800000|2022-11-17 10:10:00|13751.2|13746.2|13753.9|13748.9|13758|13753.9|13751.2|13746.2|355
1668680100000|2022-11-17 10:15:00|13754|13749|13754.2|13749.2|13755.3|13750.6|13752|13747|302
1668680400000|2022-11-17 10:20:00|13754.3|13749.3|13756.2|13751.2|13758.9|13754.8|13753.2|13749.3|270
1668680700000|2022-11-17 10:25:00|13756.3|13751.3|13749.5|13744.5|13756.5|13751.5|13749|13744|305
1668681000000|2022-11-17 10:30:00|13749.2|13744.2|13755.9|13750.9|13756.1|13751.1|13749.2|13744.2|306
1668681300000|2022-11-17 10:35:00|13755.8|13750.8|13757.1|13752.1|13761.3|13756.3|13754|13750.2|313
1668681600000|2022-11-17 10:40:00|13757|13752|13756.4|13754.4|13760.3|13755.3|13756|13752|260
1668681900000|2022-11-17 10:45:00|13756.5|13754.5|13767.8|13762.8|13769.7|13764.7|13756.2|13754.2|374
1668682200000|2022-11-17 10:50:00|13767.9|13762.9|13770.6|13765.6|13773.6|13768.7|13765.5|13762|316
1668682500000|2022-11-17 10:55:00|13770.5|13765.5|13769.5|13764.5|13770.7|13766.4|13766.1|13762.4|326
1668682800000|2022-11-17 11:00:00|13769.4|13764.4|13769.3|13764.3|13770.6|13765.6|13763.5|13759.9|356
1668683100000|2022-11-17 11:05:00|13769.4|13764.4|13762.4|13757.4|13770.1|13765.1|13762.2|13757.2|325
1668683400000|2022-11-17 11:10:00|13762.3|13757.3|13764.6|13759.6|13764.7|13759.7|13758.4|13754.6|304
1668683700000|2022-11-17 11:15:00|13764.7|13759.7|13763|13758|13765.6|13762|13761.1|13756.1|284
1668684000000|2022-11-17 11:20:00|13763.5|13758.5|13766.7|13761.7|13772|13768.7|13762.7|13757.7|317
1668684300000|2022-11-17 11:25:00|13766.6|13761.6|13765.1|13760.1|13768.3|13763.6|13763|13759.3|290
1668684600000|2022-11-17 11:30:00|13765|13760|13759.2|13754.2|13765.3|13760.3|13758.9|13753.9|272
1668684900000|2022-11-17 11:35:00|13759|13754|13771.9|13766.9|13772.5|13769.1|13755.5|13752.1|381
1668685200000|2022-11-17 11:40:00|13772|13767|13769|13764|13774.6|13769.6|13768.5|13763.5|452
1668685500000|2022-11-17 11:45:00|13769.2|13764.2|13770.1|13765.1|13771|13766|13764.3|13759.3|357
1668685800000|2022-11-17 11:50:00|13769.7|13764.7|13762.1|13757.1|13769.8|13764.8|13761.6|13756.6|383
1668686100000|2022-11-17 11:55:00|13762.2|13757.2|13761.6|13756.6|13764.9|13759.9|13760.7|13755.7|342
1668686400000|2022-11-17 12:00:00|13761.5|13756.5|13761.2|13756.2|13761.6|13756.6|13755.4|13750.4|422
1668686700000|2022-11-17 12:05:00|13761.4|13756.4|13760.7|13755.7|13764.4|13759.4|13759.3|13754.3|372
1668687000000|2022-11-17 12:10:00|13761|13756|13761.6|13756.6|13764.7|13760.2|13760.3|13756|329
1668687300000|2022-11-17 12:15:00|13761.5|13756.5|13762.1|13757.1|13764.6|13760.6|13760|13755|324
1668687600000|2022-11-17 12:20:00|13762.2|13757.2|13766.1|13761.1|13769.6|13764.6|13761.4|13756.4|322
1668687900000|2022-11-17 12:25:00|13766.3|13761.3|13767.7|13762.7|13769.4|13764.4|13756.1|13751.1|529
1668688200000|2022-11-17 12:30:00|13767.8|13762.8|13770.2|13765.2|13772.5|13768.5|13766.2|13761.2|435
1668688500000|2022-11-17 12:35:00|13770.5|13765.5|13774|13769|13776.6|13771.6|13767.2|13763.3|364
1668688800000|2022-11-17 12:40:00|13774.1|13769.1|13776.3|13771.3|13778.1|13774.7|13772.4|13768.4|339
1668689100000|2022-11-17 12:45:00|13776.2|13771.2|13778.2|13773.2|13780.3|13776.7|13774.8|13771.2|399
1668689400000|2022-11-17 12:50:00|13777.9|13772.9|13774.5|13772.5|13777.9|13773.6|13772.7|13767.7|387
1668689700000|2022-11-17 12:55:00|13774.6|13772.6|13777.5|13772.5|13783.5|13779.8|13774.5|13771.3|366
1668690000000|2022-11-17 13:00:00|13776.6|13771.6|13784|13779|13787.1|13782.1|13774.9|13769.9|512
1668690300000|2022-11-17 13:05:00|13783.9|13778.9|13781.4|13776.4|13785.5|13780.9|13779.3|13774.3|418
1668690600000|2022-11-17 13:10:00|13781.5|13776.5|13783.6|13778.6|13787.7|13782.7|13779.7|13774.7|401
1668690900000|2022-11-17 13:15:00|13783.4|13778.4|13779|13774|13784.2|13780.7|13778.7|13774|384
1668691200000|2022-11-17 13:20:00|13778.5|13773.5|13777.8|13772.8|13784.4|13779.4|13776.2|13771.6|417
1668691500000|2022-11-17 13:25:00|13777.7|13772.7|13778.9|13768.3|13779.6|13774.6|13775.2|13768.3|301
1668691800000|2022-11-17 13:30:00|13778.1|13767.8|13776.7|13771.7|13779.6|13774.6|13759.4|13754.1|516
1668692100000|2022-11-17 13:35:00|13776.2|13771.2|13786.4|13781.4|13787.7|13782.7|13774.8|13769.8|519
1668692400000|2022-11-17 13:40:00|13785.9|13780.9|13783|13778|13789.3|13785.4|13780.4|13775.4|483
1668692700000|2022-11-17 13:45:00|13783.3|13778.3|13794.3|13789.3|13795.2|13790.2|13782.2|13777.2|467
1668693000000|2022-11-17 13:50:00|13794.4|13789.4|13797.4|13792.4|13798.9|13793.9|13792.8|13788.9|375
1668693300000|2022-11-17 13:55:00|13797.3|13792.3|13799.7|13794.7|13800.5|13796.8|13796.9|13791.9|355
1668693600000|2022-11-17 14:00:00|13799.8|13794.8|13800.8|13795.8|13801.2|13797.7|13794.5|13790.2|355
1668693900000|2022-11-17 14:05:00|13800.9|13795.9|13799.4|13794.4|13804.7|13799.7|13798|13793.9|396
1668694200000|2022-11-17 14:10:00|13799.3|13794.3|13794.2|13789.2|13800.7|13795.9|13792.8|13789|383
1668694500000|2022-11-17 14:15:00|13792.6|13790.6|13793.6|13788.6|13795.1|13790.8|13788.9|13785|386
1668694800000|2022-11-17 14:20:00|13793.9|13788.9|13794.7|13789.7|13795.2|13791.6|13791.9|13786.9|298
1668695100000|2022-11-17 14:25:00|13794.4|13789.4|13784.4|13779.4|13797.5|13794|13784.2|13779.2|366
1668695400000|2022-11-17 14:30:00|13784.5|13779.5|13780.4|13775.4|13785.9|13781.2|13777.3|13773.7|470
1668695700000|2022-11-17 14:35:00|13780.5|13775.5|13780.9|13778.9|13786.4|13781.4|13778.5|13773.5|429
1668696000000|2022-11-17 14:40:00|13782.4|13777.4|13779.7|13774.7|13784.6|13779.6|13773.9|13768.9|510
1668696300000|2022-11-17 14:45:00|13779.8|13774.8|13775.4|13770.4|13781.5|13776.5|13775.2|13770.2|390
1668696600000|2022-11-17 14:50:00|13775.3|13770.3|13781.9|13779.9|13783.9|13780.4|13771.8|13766.8|395
1668696900000|2022-11-17 14:55:00|13781.8|13779.8|13788.6|13783.6|13790.3|13785.9|13779.9|13776.8|394
1668697200000|2022-11-17 15:00:00|13788.5|13783.5|13784.6|13779.6|13789.3|13784.3|13782.7|13777.7|459
1668697500000|2022-11-17 15:05:00|13784.7|13779.7|13779.1|13774.1|13785.7|13780.7|13775|13770.8|372
1668697800000|2022-11-17 15:10:00|13779.2|13774.2|13782|13777|13783.7|13778.7|13777.6|13773.4|380
1668698100000|2022-11-17 15:15:00|13782.1|13777.1|13774.2|13769.2|13782.5|13777.7|13774.1|13769.1|384
1668698400000|2022-11-17 15:20:00|13774.1|13769.1|13776.7|13771.7|13779.2|13774.2|13774.1|13769.1|353
1668698700000|2022-11-17 15:25:00|13776.8|13771.8|13767.1|13762.1|13776.9|13771.9|13766.9|13761.9|355
1668699000000|2022-11-17 15:30:00|13767|13762|13779.7|13774.7|13779.8|13774.8|13767|13762|412
1668699300000|2022-11-17 15:35:00|13779.6|13774.6|13784|13779|13785|13781.1|13775.9|13772.1|380
1668699600000|2022-11-17 15:40:00|13783.4|13781.4|13783.7|13778.7|13785.2|13781.9|13779.3|13775.2|372
1668699900000|2022-11-17 15:45:00|13783.6|13778.6|13788.4|13786.4|13790.3|13786.4|13782.8|13778.6|412
1668700200000|2022-11-17 15:50:00|13788.5|13786.5|13787|13785|13791.5|13786.9|13786.8|13782.2|363
1668700500000|2022-11-17 15:55:00|13786.9|13784.9|13787.4|13782.4|13790|13785|13785.2|13781.2|307
1668700800000|2022-11-17 16:00:00|13787.5|13782.5|13787.9|13782.9|13789.6|13785.1|13786.2|13781.2|295
1668701100000|2022-11-17 16:05:00|13788|13783|13789|13784|13790.6|13785.7|13785.5|13780.5|318
1668701400000|2022-11-17 16:10:00|13789.1|13784.1|13785.4|13780.4|13790.4|13785.4|13784.8|13779.8|329
1668701700000|2022-11-17 16:15:00|13785.5|13780.5|13789|13784|13789.3|13784.3|13785.4|13780.4|306
1668702000000|2022-11-17 16:20:00|13789.1|13784.1|13787.1|13782.1|13793.2|13788.2|13786|13781|325
1668702300000|2022-11-17 16:25:00|13787.5|13782.5|13785.3|13780.3|13788.1|13783.1|13783.9|13778.9|312
1668702600000|2022-11-17 16:30:00|13785.2|13780.2|13789.3|13784.3|13792.3|13787.3|13785.2|13780.2|314
1668702900000|2022-11-17 16:35:00|13789.2|13784.2|13789.1|13784.1|13791.6|13786.6|13786.4|13781.4|303
1668703200000|2022-11-17 16:40:00|13788.8|13783.8|13790|13785|13790.8|13785.8|13788.1|13783.1|274
1668703500000|2022-11-17 16:45:00|13789.9|13784.9|13793.4|13788.4|13795.3|13790.6|13788.9|13783.9|282
1668703800000|2022-11-17 16:50:00|13793.5|13788.5|13791.1|13786.1|13793.5|13789|13788.4|13784.5|261
1668704100000|2022-11-17 16:55:00|13791|13786|13779|13774|13791|13786|13777.7|13772.7|372
1668704400000|2022-11-17 17:00:00|13778.8|13773.8|13767.8|13762.8|13778.8|13773.8|13766.6|13761.6|357
1668704700000|2022-11-17 17:05:00|13767.7|13762.7|13768.5|13763.5|13770.1|13765.1|13763.7|13758.7|395
1668705000000|2022-11-17 17:10:00|13768.6|13763.6|13769.3|13764.3|13771.7|13766.7|13767.7|13762.7|322
1668705300000|2022-11-17 17:15:00|13769.1|13764.1|13771.8|13766.8|13772.2|13767.2|13768|13763|320
1668705600000|2022-11-17 17:20:00|13771.7|13766.7|13771.9|13766.9|13773|13768|13769|13764|328
1668705900000|2022-11-17 17:25:00|13772.1|13767.1|13771.9|13766.9|13772.1|13767.1|13768.2|13763.2|262
1668706200000|2022-11-17 17:30:00|13772|13767|13771.5|13766.5|13774.4|13769.4|13768.8|13764.4|257
1668706500000|2022-11-17 17:35:00|13771.6|13766.6|13771.2|13766.2|13773.2|13768.5|13769|13764|256
1668706800000|2022-11-17 17:40:00|13771.3|13766.3|13771.2|13766.2|13774|13769|13768.4|13763.9|259
1668707100000|2022-11-17 17:45:00|13771.1|13766.1|13765.2|13760.2|13771.4|13766.4|13763.5|13758.5|319
1668707400000|2022-11-17 17:50:00|13765.1|13760.1|13765.7|13760.7|13766.4|13761.4|13760.6|13755.6|378
1668707700000|2022-11-17 17:55:00|13765.6|13760.6|13764.8|13759.8|13767|13762|13764.1|13759.1|339
1668708000000|2022-11-17 18:00:00|13764.9|13759.9|13762.2|13757.2|13765.5|13760.5|13761.1|13756.8|252
1668708300000|2022-11-17 18:05:00|13762.3|13757.3|13760.8|13755.8|13762.6|13757.6|13758.7|13753.7|248
1668708600000|2022-11-17 18:10:00|13760.7|13755.7|13759.8|13754.8|13761|13756|13757.6|13752.6|253
1668708900000|2022-11-17 18:15:00|13759.7|13754.7|13755.4|13750.4|13761|13756|13753.4|13748.4|370
1668709200000|2022-11-17 18:20:00|13755.1|13750.1|13757.3|13752.3|13757.3|13752.3|13753.6|13748.6|253
1668709500000|2022-11-17 18:25:00|13757.5|13752.5|13755.6|13750.6|13757.7|13752.7|13754.1|13749.7|262
1668709800000|2022-11-17 18:30:00|13755.7|13750.7|13751.7|13746.7|13756|13751|13751.5|13746.5|232
1668710100000|2022-11-17 18:35:00|13751.6|13746.6|13750.7|13745.7|13753|13748|13748.6|13743.6|268
1668710400000|2022-11-17 18:40:00|13750.5|13745.5|13751.4|13746.4|13752.6|13747.6|13748.7|13743.7|259
1668710700000|2022-11-17 18:45:00|13751.5|13746.5|13752.3|13747.3|13753.2|13748.2|13749.9|13744.9|273
1668711000000|2022-11-17 18:50:00|13752.2|13747.2|13751.9|13746.9|13754.2|13749.4|13751.1|13746.1|214
1668711300000|2022-11-17 18:55:00|13751.8|13746.8|13751.4|13746.4|13753.3|13748.8|13750.7|13746.2|257
1668711600000|2022-11-17 19:00:00|13751.5|13746.5|13748|13743|13752.7|13748.9|13747.4|13742.4|287
1668711900000|2022-11-17 19:05:00|13748.2|13743.2|13750.6|13745.6|13750.9|13745.9|13747.3|13742.3|235
1668712200000|2022-11-17 19:10:00|13750.7|13745.7|13750.3|13745.3|13753.7|13748.7|13748.8|13743.8|260
1668712500000|2022-11-17 19:15:00|13750.6|13745.6|13751.8|13746.8|13752|13748.3|13750.3|13745.3|178
1668712800000|2022-11-17 19:20:00|13751.9|13746.9|13750.6|13745.6|13753.4|13748.4|13749.8|13744.8|220
1668713100000|2022-11-17 19:25:00|13750.7|13745.7|13754.5|13749.5|13754.7|13749.7|13750.6|13745.6|187
1668713400000|2022-11-17 19:30:00|13754.4|13749.4|13752.5|13747.5|13754.6|13749.6|13751|13746|236
1668713700000|2022-11-17 19:35:00|13752.3|13747.3|13754.5|13749.5|13756.3|13751.3|13752.3|13747.3|219
1668714000000|2022-11-17 19:40:00|13754.6|13749.6|13756|13751|13756.4|13751.4|13753.9|13748.9|207
1668714300000|2022-11-17 19:45:00|13755.9|13750.9|13750.4|13745.4|13757.2|13752.2|13750.3|13745.3|243
1668714600000|2022-11-17 19:50:00|13750.3|13745.3|13751.2|13746.2|13752.5|13747.5|13750.3|13745.3|211
1668714900000|2022-11-17 19:55:00|13751.1|13746.1|13755.9|13750.9|13756.6|13751.6|13750.9|13745.9|238
1668715200000|2022-11-17 20:00:00|13756.1|13751.1|13754.2|13749.2|13759.6|13754.6|13753|13748|288
1668715500000|2022-11-17 20:05:00|13754.1|13749.1|13753.2|13748.2|13754.3|13749.3|13750.3|13745.3|249
1668715800000|2022-11-17 20:10:00|13753.3|13748.3|13754|13749|13754.5|13749.5|13753.1|13748.1|230
1668716100000|2022-11-17 20:15:00|13753.9|13748.9|13756.2|13751.2|13757.3|13752.3|13753.6|13748.6|210
1668716400000|2022-11-17 20:20:00|13756.1|13751.1|13756.1|13751.1|13757.6|13752.6|13754.8|13749.8|208
1668716700000|2022-11-17 20:25:00|13756|13751|13753.9|13748.9|13757|13752|13753.8|13748.8|151
1668717000000|2022-11-17 20:30:00|13754|13749|13753.2|13748.2|13754.2|13749.2|13752.3|13747.3|157
1668717300000|2022-11-17 20:35:00|13753.3|13748.3|13752.8|13747.8|13754|13749|13752.6|13747.6|178
1668717600000|2022-11-17 20:40:00|13752.9|13747.9|13753|13748|13753.1|13748.1|13752|13747|169
1668717900000|2022-11-17 20:45:00|13752.9|13747.9|13749|13744|13753|13748|13748.5|13743.5|215
1668718200000|2022-11-17 20:50:00|13748.9|13743.9|13750.4|13745.4|13750.4|13745.4|13748.6|13743.6|230
1668718500000|2022-11-17 20:55:00|13750.3|13745.3|13749|13744|13751.2|13746.2|13748.3|13743.3|218
1668718800000|2022-11-17 21:00:00|13749.1|13744.1|13749|13744|13749.4|13744.4|13748.4|13743.4|155
1668719100000|2022-11-17 21:05:00|13748.7|13743.7|13749|13744|13749.4|13745.9|13747.8|13743.4|99
1668719400000|2022-11-17 21:10:00|13749.2|13744.2|13746.6|13741.6|13749.4|13744.4|13746.3|13741.3|126
1668719700000|2022-11-17 21:15:00|13746.5|13741.5|13748.3|13743.3|13748.4|13743.4|13746.5|13741.5|166
1668720000000|2022-11-17 21:20:00|13748.2|13743.2|13747.9|13742.9|13748.2|13743.2|13747.2|13742.2|174
1668720300000|2022-11-17 21:25:00|13747.8|13742.8|13748.6|13743.6|13749.2|13744.2|13747.7|13742.7|192
1668720600000|2022-11-17 21:30:00|13748.5|13743.5|13748.5|13743.5|13748.8|13743.8|13748.1|13743.1|79
1668720900000|2022-11-17 21:35:00|13748.4|13743.4|13748.5|13743.5|13749.2|13744.2|13747.4|13742.4|261
1668721200000|2022-11-17 21:40:00|13748.4|13743.4|13747|13742|13748.4|13743.4|13746.3|13741.3|90
1668721500000|2022-11-17 21:45:00|13746.5|13741.5|13747.3|13742.3|13748.1|13743.1|13746.3|13739.3|96
1668721800000|2022-11-17 21:50:00|13747.4|13742.4|13747.7|13742.7|13749.1|13743.1|13746.9|13739.9|89
1668722100000|2022-11-17 21:55:00|13747|13742|13747.6|13742.6|13749.6|13743.8|13746.7|13740.6|103
1668722400000|2022-11-17 22:00:00|13748.6|13734.9|13744.5|13728.5|13749.9|13735.5|13744.5|13728.5|32
1668722700000|2022-11-17 22:05:00|13744.3|13728.3|13778.2|13762.2|13779.2|13763.2|13744|13728|37
1668723000000|2022-11-17 22:10:00|13778.9|13762.9|13765.5|13749.5|13780.1|13764.1|13764.5|13748.5|79
1668723300000|2022-11-17 22:15:00|13765.9|13749.9|13765.2|13749.2|13767|13751|13755.5|13739.5|64
1668723600000|2022-11-17 22:20:00|13765.9|13749.9|13766|13750|13768.6|13752.6|13758.8|13742.8|71
1668723900000|2022-11-17 22:25:00|13765.8|13749.8|13769.8|13753.8|13770.7|13754.7|13760.3|13744.3|36
1668724200000|2022-11-17 22:30:00|13770.2|13754.2|13754.9|13738.9|13770.2|13754.2|13752.3|13738.3|152
1668724500000|2022-11-17 22:35:00|13755.1|13739.1|13752.5|13740.1|13755.1|13740.9|13750.3|13736.6|127
1668724800000|2022-11-17 22:40:00|13753.4|13739|13750.9|13741.4|13754.3|13742|13750.5|13738.3|77
1668725100000|2022-11-17 22:45:00|13750.6|13740|13748.7|13740.9|13750.9|13741.6|13747.8|13738.9|120
1668725400000|2022-11-17 22:50:00|13748.9|13741|13750.1|13739.6|13752.3|13741.2|13748.2|13737.8|153
1668725700000|2022-11-17 22:55:00|13749.9|13739.7|13751.3|13740.5|13751.6|13742.7|13749.3|13737.7|182
1668726000000|2022-11-17 23:00:00|13751.4|13740.6|13750.7|13743|13754|13745.9|13748.6|13738|232
1668726300000|2022-11-17 23:05:00|13750.6|13741.9|13752.6|13743.3|13755.1|13746.5|13749.3|13739.5|204
1668726600000|2022-11-17 23:10:00|13752.2|13744.4|13749.9|13744.9|13753.7|13746.4|13748.7|13741.7|176
1668726900000|2022-11-17 23:15:00|13750|13745|13750.6|13744.6|13751.6|13746.4|13749.8|13743.9|88
1668727200000|2022-11-17 23:20:00|13750.1|13745.1|13749.6|13744.6|13751.2|13745.4|13749.5|13743.6|62
1668727500000|2022-11-17 23:25:00|13749.5|13744.5|13754.3|13738.3|13756|13745.4|13749.4|13737|154
1668727800000|2022-11-17 23:30:00|13754.7|13738.7|13754.3|13738.3|13754.8|13738.8|13753.6|13737.7|92
1668728100000|2022-11-17 23:35:00|13754.4|13738.4|13755.5|13747.1|13758.6|13748.1|13753.5|13737.5|180
1668728400000|2022-11-17 23:40:00|13755.6|13747.2|13754.4|13749.4|13756.7|13750.9|13754|13745.4|235
1668728700000|2022-11-17 23:45:00|13754.5|13749.5|13754.8|13749.8|13755.4|13750|13754.3|13748.8|79
1668729000000|2022-11-17 23:50:00|13754.9|13749.9|13752.6|13747.6|13754.9|13749.9|13751.7|13746.7|74
1668729300000|2022-11-17 23:55:00|13752.5|13747.5|13754.3|13749.3|13754.3|13749.3|13751.8|13746.8|61
1668729600000|2022-11-18 00:00:00|13754.2|13749.2|13753.2|13748.2|13754.4|13749.4|13751|13747.4|164
1668729900000|2022-11-18 00:05:00|13753|13748|13751.1|13749.1|13754.5|13749.8|13750.7|13747.2|186
1668730200000|2022-11-18 00:10:00|13751|13749|13746.8|13744.8|13752.6|13749|13746.8|13743.7|169
1668730500000|2022-11-18 00:15:00|13746.6|13744.6|13746.5|13741.5|13748.3|13744.8|13743.1|13739.7|196
1668730800000|2022-11-18 00:20:00|13746.4|13741.4|13741.7|13736.7|13746.6|13742.8|13739.9|13735.8|178
1668731100000|2022-11-18 00:25:00|13741.6|13736.6|13739.5|13734.5|13742.2|13738.7|13737.7|13734|203
1668731400000|2022-11-18 00:30:00|13739.6|13734.6|13741.4|13736.4|13742|13738.4|13739.5|13734.5|166
1668731700000|2022-11-18 00:35:00|13741.5|13736.5|13741.2|13736.2|13741.9|13736.9|13739.7|13734.7|132
1668732000000|2022-11-18 00:40:00|13741.3|13736.3|13737.2|13732.2|13741.5|13736.5|13737.1|13732.1|146
1668732300000|2022-11-18 00:45:00|13737.3|13732.3|13735.6|13730.6|13737.8|13732.8|13734.1|13729.1|154
1668732600000|2022-11-18 00:50:00|13735.5|13730.5|13734.7|13729.7|13737.1|13732.1|13733.9|13728.9|184
1668732900000|2022-11-18 00:55:00|13734.6|13729.6|13734.6|13729.6|13735|13731.2|13732.3|13727.7|200
1668733200000|2022-11-18 01:00:00|13734.7|13729.7|13739.4|13734.4|13741.7|13737.6|13734.7|13729.7|274
1668733500000|2022-11-18 01:05:00|13739.5|13734.5|13739.3|13734.3|13742.9|13737.9|13736.9|13731.9|255
1668733800000|2022-11-18 01:10:00|13739.2|13734.2|13739.5|13734.5|13739.9|13735.8|13735.5|13731.6|270
1668734100000|2022-11-18 01:15:00|13739.6|13734.6|13740.4|13738.4|13743.7|13740.2|13736.4|13733|271
1668734400000|2022-11-18 01:20:00|13740.2|13738.2|13739.4|13734.4|13741.8|13738.3|13735.6|13731.4|247
1668734700000|2022-11-18 01:25:00|13739.3|13734.3|13740.2|13738.2|13742.8|13738.6|13737.4|13733.7|261
1668735000000|2022-11-18 01:30:00|13740.1|13738.1|13743.9|13738.9|13750.3|13745.3|13739|13735.3|323
1668735300000|2022-11-18 01:35:00|13743.8|13738.8|13752|13747|13752.6|13747.6|13743|13738.1|293
1668735600000|2022-11-18 01:40:00|13751.9|13746.9|13752|13750|13753.6|13750.5|13749.3|13745.6|325
1668735900000|2022-11-18 01:45:00|13751.9|13749.9|13752.4|13750.4|13753.8|13750.5|13748.9|13745.3|275
1668736200000|2022-11-18 01:50:00|13752.3|13750.3|13752.6|13747.6|13755.5|13752.1|13748.7|13744.9|282
1668736500000|2022-11-18 01:55:00|13752.5|13747.5|13748.3|13746.3|13753.6|13750.4|13747.9|13744.9|282
1668736800000|2022-11-18 02:00:00|13748.2|13746.2|13744|13742|13749.7|13746.3|13742|13738.5|360
1668737100000|2022-11-18 02:05:00|13744.1|13742.1|13741.9|13739.9|13745.7|13742.3|13740.6|13737.3|288
1668737400000|2022-11-18 02:10:00|13742|13740|13743.3|13741.3|13745.3|13742.1|13741.5|13738|267
1668737700000|2022-11-18 02:15:00|13743.4|13741.4|13744.7|13739.7|13745.3|13741.9|13740.7|13737.3|213
1668738000000|2022-11-18 02:20:00|13744.8|13739.8|13739|13734|13745|13741.3|13738.3|13734|219
1668738300000|2022-11-18 02:25:00|13738.9|13733.9|13737.3|13735.3|13741.8|13738.4|13737|13733.5|226
1668738600000|2022-11-18 02:30:00|13737.1|13735.1|13738.9|13736.9|13740.6|13737.3|13736.8|13733.3|265
1668738900000|2022-11-18 02:35:00|13738.8|13736.8|13734|13732|13739.9|13736.8|13732.6|13729.2|231
1668739200000|2022-11-18 02:40:00|13734.1|13732.1|13739.4|13737.4|13742|13738.6|13733.7|13730.1|246
1668739500000|2022-11-18 02:45:00|13739.6|13737.6|13740.4|13735.4|13740.8|13737.7|13734.5|13731.9|239
1668739800000|2022-11-18 02:50:00|13740.5|13735.5|13738.6|13733.6|13741|13737.7|13736.7|13733.2|233
1668740100000|2022-11-18 02:55:00|13737.4|13735.4|13737|13735|13740|13736.5|13736.1|13732.4|257
1668740400000|2022-11-18 03:00:00|13736.9|13734.9|13728.9|13726.9|13738.4|13735|13726.7|13723.2|291
1668740700000|2022-11-18 03:05:00|13728.8|13726.8|13729.6|13724.6|13731.8|13728.8|13728|13724.5|215
1668741000000|2022-11-18 03:10:00|13729.7|13724.7|13731.6|13726.6|13732.6|13729|13728.2|13724.4|199
1668741300000|2022-11-18 03:15:00|13730.1|13728.1|13737.3|13732.3|13737.9|13734.9|13730|13727.4|251
1668741600000|2022-11-18 03:20:00|13737.4|13732.4|13737.5|13732.5|13738.7|13734.9|13734.5|13731.2|179
1668741900000|2022-11-18 03:25:00|13735.8|13733.8|13736.2|13734.2|13740.2|13737|13735.5|13732.2|174
1668742200000|2022-11-18 03:30:00|13736.3|13734.3|13736.4|13734.4|13739.3|13735.8|13735.5|13732.6|169
1668742500000|2022-11-18 03:35:00|13736.3|13734.3|13734.8|13732.8|13737.9|13734.7|13734.6|13731.2|148
1668742800000|2022-11-18 03:40:00|13734.9|13732.9|13727.1|13725.1|13735.8|13732.9|13726.7|13723|213
1668743100000|2022-11-18 03:45:00|13727|13725|13719.9|13714.9|13729.5|13725.5|13719.9|13714.9|308
1668743400000|2022-11-18 03:50:00|13720.1|13715.1|13724.4|13719.4|13725|13721.4|13716.5|13712.7|258
1668743700000|2022-11-18 03:55:00|13724.5|13719.5|13722.8|13720.8|13725.9|13722.4|13721.9|13718.2|183
1668744000000|2022-11-18 04:00:00|13722.9|13720.9|13724.7|13722.7|13726.7|13723.1|13722.1|13718.7|185
1668744300000|2022-11-18 04:05:00|13724.6|13722.6|13726.3|13721.3|13727.7|13724.2|13722.9|13719.3|245
1668744600000|2022-11-18 04:10:00|13726.4|13721.4|13726.3|13721.3|13727.7|13724|13724.1|13720.5|157
1668744900000|2022-11-18 04:15:00|13726.4|13721.4|13727.4|13725.4|13729.5|13726.1|13724|13720.5|113
1668745200000|2022-11-18 04:20:00|13727.3|13725.3|13729|13727|13730.9|13727.4|13727.3|13724.3|92
1668745500000|2022-11-18 04:25:00|13729.1|13727.1|13730.6|13728.6|13732|13728.8|13729.1|13725.2|148
1668745800000|2022-11-18 04:30:00|13730.7|13728.7|13732.2|13730.2|13734.3|13731|13730.4|13726.9|173
1668746100000|2022-11-18 04:35:00|13732.3|13730.3|13732.9|13730.9|13733.9|13731|13731.5|13727.9|119
1668746400000|2022-11-18 04:40:00|13732.8|13730.8|13737.6|13732.6|13739.4|13735|13730.5|13726.7|216
1668746700000|2022-11-18 04:45:00|13737.7|13732.7|13739.7|13734.7|13740|13736.4|13735.6|13731.8|160
1668747000000|2022-11-18 04:50:00|13738.2|13736.2|13741.7|13736.7|13742.7|13738.9|13737.3|13734.1|176
1668747300000|2022-11-18 04:55:00|13741.8|13736.8|13740.5|13738.5|13743.9|13740|13739.4|13735.5|200
1668747600000|2022-11-18 05:00:00|13741.5|13736.5|13740|13738|13742.5|13738.6|13738.8|13735.3|225
1668747900000|2022-11-18 05:05:00|13739.9|13737.9|13743.5|13738.5|13744.7|13741.1|13739.9|13735.8|176
1668748200000|2022-11-18 05:10:00|13743.7|13738.7|13743.1|13738.1|13743.9|13739.4|13740|13736.1|176
1668748500000|2022-11-18 05:15:00|13741.7|13739.7|13741.9|13739.9|13743.8|13740.4|13739.5|13735.8|196
1668748800000|2022-11-18 05:20:00|13742.7|13737.7|13742.8|13740.8|13744.7|13741.3|13740.9|13737.5|163
1668749100000|2022-11-18 05:25:00|13742.9|13740.9|13741.2|13739.2|13744.4|13741.1|13740.9|13737.3|163
1668749400000|2022-11-18 05:30:00|13741.1|13739.1|13744|13742|13746|13742.5|13740.5|13737|230
1668749700000|2022-11-18 05:35:00|13743.9|13741.9|13742.4|13740.4|13745.9|13742.3|13740.9|13737.5|187
1668750000000|2022-11-18 05:40:00|13742.5|13740.5|13740.2|13738.2|13744.2|13740.5|13739.7|13736.2|216
1668750300000|2022-11-18 05:45:00|13741.7|13736.7|13735.8|13733.8|13742.1|13738.5|13735.1|13731.7|181
1668750600000|2022-11-18 05:50:00|13735.9|13733.9|13733.1|13731.1|13739.7|13735.9|13732.8|13729.3|207
1668750900000|2022-11-18 05:55:00|13733.2|13731.2|13730.4|13728.4|13737.1|13733.4|13730.3|13726.9|251
1668751200000|2022-11-18 06:00:00|13729.9|13727.9|13731.1|13729.1|13732.7|13729.1|13728.6|13725.1|232
1668751500000|2022-11-18 06:05:00|13731|13729|13733.6|13731.6|13735.7|13732.4|13730.7|13727.4|214
1668751800000|2022-11-18 06:10:00|13735.2|13730.2|13736.4|13731.4|13736.8|13733.4|13733.2|13729.9|193
1668752100000|2022-11-18 06:15:00|13736.3|13731.3|13734.1|13732.1|13736.4|13732.6|13732.4|13728.5|186
1668752400000|2022-11-18 06:20:00|13734.2|13732.2|13732.1|13730.1|13737.5|13734.1|13731.8|13728.4|219
1668752700000|2022-11-18 06:25:00|13732.3|13730.3|13738.2|13736.2|13739.5|13736.2|13731.9|13728.4|221
1668753000000|2022-11-18 06:30:00|13739.4|13734.4|13740.6|13735.6|13740.8|13737.4|13737.1|13733.3|254
1668753300000|2022-11-18 06:35:00|13740.5|13735.5|13739|13737|13741.6|13737.8|13738.5|13734.6|183
1668753600000|2022-11-18 06:40:00|13739.1|13737.1|13737.9|13732.9|13740.5|13737.2|13735.1|13731.4|220
1668753900000|2022-11-18 06:45:00|13738|13733|13733|13731|13739.8|13736.3|13733|13729.4|226
1668754200000|2022-11-18 06:50:00|13734.1|13729.1|13732.4|13727.4|13734.2|13730.2|13729.5|13725.6|324
1668754500000|2022-11-18 06:55:00|13731.8|13726.8|13732.7|13727.7|13734.1|13730.2|13728.2|13724.7|285
1668754800000|2022-11-18 07:00:00|13732.8|13727.8|13731.4|13729.4|13734.5|13729.6|13729.4|13724.6|313
1668755100000|2022-11-18 07:05:00|13731.3|13729.3|13732.4|13727.4|13733.7|13729.3|13728.8|13725.2|285
1668755400000|2022-11-18 07:10:00|13732.3|13727.3|13727.3|13722.3|13733|13729|13726.2|13721.9|344
1668755700000|2022-11-18 07:15:00|13727.5|13722.5|13729.7|13724.7|13730.1|13726.4|13725.4|13721.6|301
1668756000000|2022-11-18 07:20:00|13729.8|13724.8|13736.8|13731.8|13737|13732.6|13729.6|13724.6|313
1668756300000|2022-11-18 07:25:00|13736.9|13731.9|13737.5|13732.5|13739.3|13735.8|13735.1|13731.6|264
1668756600000|2022-11-18 07:30:00|13737.6|13732.6|13740.7|13735.7|13743.5|13738.5|13735.9|13732.5|294
1668756900000|2022-11-18 07:35:00|13740.6|13735.6|13738.1|13736.1|13741.8|13738|13737.7|13733.4|255
1668757200000|2022-11-18 07:40:00|13738.2|13736.2|13733.8|13728.8|13739.7|13736.2|13732.4|13728.8|267
1668757500000|2022-11-18 07:45:00|13733.9|13728.9|13733.8|13728.8|13734|13730.4|13729.8|13725.2|260
1668757800000|2022-11-18 07:50:00|13733.9|13728.9|13733.1|13728.1|13735.6|13731|13728.5|13724.7|278
1668758100000|2022-11-18 07:55:00|13731.7|13729.7|13733|13728|13733|13729.7|13725.8|13722.2|273
1668758400000|2022-11-18 08:00:00|13732.8|13727.8|13737.1|13732.1|13738.8|13734.9|13730.2|13726.4|372
1668758700000|2022-11-18 08:05:00|13737|13732|13735.3|13730.3|13737.2|13733.5|13732.3|13728|385
1668759000000|2022-11-18 08:10:00|13735.1|13730.1|13742.4|13737.4|13745.9|13741.6|13735.1|13730.1|440
1668759300000|2022-11-18 08:15:00|13742.5|13737.5|13751.7|13746.7|13752|13747|13742.4|13737.5|431
1668759600000|2022-11-18 08:20:00|13751.6|13746.6|13755.5|13750.5|13756.1|13751.1|13751.1|13746.1|402
1668759900000|2022-11-18 08:25:00|13755.8|13750.8|13750.9|13745.9|13756.6|13751.8|13749.4|13745.8|351
1668760200000|2022-11-18 08:30:00|13749.4|13747.4|13748.2|13743.2|13751.8|13747.8|13746|13741.6|343
1668760500000|2022-11-18 08:35:00|13748.3|13743.3|13747.3|13742.3|13749.7|13744.7|13745.7|13740.7|352
1668760800000|2022-11-18 08:40:00|13747.6|13742.6|13744.8|13739.8|13750.5|13745.5|13744.8|13739.8|321
1668761100000|2022-11-18 08:45:00|13744.6|13739.6|13746.6|13741.6|13749|13745.3|13742.1|13737.4|326
1668761400000|2022-11-18 08:50:00|13746.5|13741.5|13748.2|13743.2|13748.9|13744.9|13745.3|13741|339
1668761700000|2022-11-18 08:55:00|13748.1|13743.1|13748|13743|13749|13745.4|13745.2|13740.9|310
1668762000000|2022-11-18 09:00:00|13747.9|13742.9|13744.4|13739.4|13750.6|13747.4|13744.3|13739.3|329
1668762300000|2022-11-18 09:05:00|13744.3|13739.3|13742.6|13737.6|13744.4|13740|13739.6|13734.6|347
1668762600000|2022-11-18 09:10:00|13742.7|13737.7|13744.9|13739.9|13746.3|13742.7|13739.6|13735.8|280
1668762900000|2022-11-18 09:15:00|13745|13740|13740.4|13735.4|13745|13740.4|13738.5|13734.5|319
1668763200000|2022-11-18 09:20:00|13740.5|13735.5|13732.5|13727.5|13740.5|13735.5|13732|13727|257
1668763500000|2022-11-18 09:25:00|13732.4|13727.4|13727.6|13722.6|13733|13729.7|13726.5|13721.5|272
1668763800000|2022-11-18 09:30:00|13727.5|13722.5|13720.2|13715.2|13729.1|13724.1|13719.3|13714.3|352
1668764100000|2022-11-18 09:35:00|13720.1|13715.1|13719.7|13714.7|13721.5|13716.5|13718.1|13713.1|214
1668764400000|2022-11-18 09:40:00|13719.8|13714.8|13718.2|13713.2|13719.8|13716.2|13713.5|13710|250
1668764700000|2022-11-18 09:45:00|13718.1|13713.1|13719.3|13714.3|13720.6|13717.6|13716.3|13711.5|213
1668765000000|2022-11-18 09:50:00|13719.4|13714.4|13722.7|13717.7|13722.8|13719.2|13719.1|13714.1|225
1668765300000|2022-11-18 09:55:00|13723.3|13718.3|13727.8|13722.8|13728.9|13724.6|13721.8|13718.1|317
1668765600000|2022-11-18 10:00:00|13727.6|13722.6|13731.7|13726.7|13732.6|13728.7|13726|13722.5|295
1668765900000|2022-11-18 10:05:00|13731.8|13726.8|13727.9|13722.9|13732.3|13728.5|13727.4|13722.4|223
1668766200000|2022-11-18 10:10:00|13728|13723|13730.2|13725.2|13730.8|13725.8|13728|13723|180
1668766500000|2022-11-18 10:15:00|13728.2|13726.2|13728.5|13723.5|13729.6|13726.2|13726.3|13721.3|206
1668766800000|2022-11-18 10:20:00|13728.4|13723.4|13728.5|13723.5|13728.9|13723.9|13727.1|13722.1|210
1668767100000|2022-11-18 10:25:00|13728.4|13723.4|13727.9|13722.9|13729.3|13724.3|13724|13719.9|178
1668767400000|2022-11-18 10:30:00|13727.7|13722.7|13725.6|13720.6|13727.7|13722.7|13723.6|13720.2|228
1668767700000|2022-11-18 10:35:00|13725.7|13720.7|13719.4|13714.4|13725.9|13722.7|13719|13714.4|247
1668768000000|2022-11-18 10:40:00|13719.3|13714.3|13715.3|13713.3|13719.3|13715.8|13714.8|13711.5|265
1668768300000|2022-11-18 10:45:00|13715.2|13713.2|13716.3|13711.3|13718.7|13714.2|13713.9|13710.1|244
1668768600000|2022-11-18 10:50:00|13716.5|13711.5|13717|13712|13718.6|13713.6|13715.3|13710.3|300
1668768900000|2022-11-18 10:55:00|13716.8|13711.8|13719.2|13714.2|13719.6|13715.9|13716.4|13711.4|237
1668769200000|2022-11-18 11:00:00|13719.1|13714.1|13720.6|13715.6|13722.2|13718.8|13716.7|13713.2|276
1668769500000|2022-11-18 11:05:00|13720.3|13715.3|13718.5|13713.5|13720.7|13715.7|13715.7|13711.5|365
1668769800000|2022-11-18 11:10:00|13718.6|13713.6|13720.7|13715.7|13720.7|13716.2|13717.4|13712.4|263
1668770100000|2022-11-18 11:15:00|13720.2|13715.2|13719.6|13714.6|13720.6|13716.5|13718.3|13713.5|228
1668770400000|2022-11-18 11:20:00|13719.4|13714.4|13722.1|13717.1|13722.4|13718.4|13719.4|13714.4|260
1668770700000|2022-11-18 11:25:00|13722|13717|13721.5|13716.5|13725.1|13720.9|13720.8|13716.2|245
1668771000000|2022-11-18 11:30:00|13721.4|13716.4|13722.2|13717.2|13722.8|13718.9|13717.9|13714.5|247
1668771300000|2022-11-18 11:35:00|13722.3|13717.3|13725|13720|13726|13721.3|13721.8|13717.2|246
1668771600000|2022-11-18 11:40:00|13724.9|13719.9|13727.9|13722.9|13728.2|13723.2|13723.7|13718.7|283
1668771900000|2022-11-18 11:45:00|13728.1|13723.1|13727.3|13722.3|13729.2|13724.7|13726.1|13721.5|264
1668772200000|2022-11-18 11:50:00|13727.2|13722.2|13728|13723|13728.4|13723.4|13726|13721|233
1668772500000|2022-11-18 11:55:00|13727.5|13722.5|13730.7|13725.7|13731.2|13726.2|13726.2|13721.2|268
1668772800000|2022-11-18 12:00:00|13730.9|13725.9|13724.6|13719.6|13731|13726|13723.1|13719.2|265
1668773100000|2022-11-18 12:05:00|13724.7|13719.7|13721.7|13716.7|13725|13721.5|13720.8|13716.7|238
1668773400000|2022-11-18 12:10:00|13721.6|13716.6|13721.4|13716.4|13724.4|13719.4|13720.5|13715.5|238
1668773700000|2022-11-18 12:15:00|13721.5|13716.5|13718.7|13713.7|13722.6|13718.6|13716.9|13712.8|263
1668774000000|2022-11-18 12:20:00|13718.6|13713.6|13717.1|13712.1|13719.7|13714.7|13716.7|13711.7|275
1668774300000|2022-11-18 12:25:00|13716.8|13711.8|13718.1|13713.1|13720|13715|13716.7|13711.7|257
1668774600000|2022-11-18 12:30:00|13718|13713|13724.3|13719.3|13724.5|13719.5|13717.9|13712.9|219
1668774900000|2022-11-18 12:35:00|13724.2|13719.2|13723.9|13718.9|13725.9|13722.1|13721.7|13718.2|225
1668775200000|2022-11-18 12:40:00|13724|13719|13727.3|13725.3|13728.8|13725.5|13723|13718.9|175
1668775500000|2022-11-18 12:45:00|13727.4|13725.4|13728.5|13723.5|13729|13725.5|13726.9|13721.9|232
1668775800000|2022-11-18 12:50:00|13728.4|13723.4|13729.7|13724.7|13729.7|13724.8|13726.5|13721.7|202
1668776100000|2022-11-18 12:55:00|13729.9|13724.9|13731.3|13726.3|13732.1|13728.7|13728.2|13723.2|236
1668776400000|2022-11-18 13:00:00|13729.5|13727.5|13733.7|13728.7|13736.5|13731.6|13729.5|13726.5|320
1668776700000|2022-11-18 13:05:00|13733.6|13728.6|13726.8|13721.8|13734.1|13729.1|13726.7|13721.7|332
1668777000000|2022-11-18 13:10:00|13726.3|13721.3|13728.8|13723.8|13730.6|13726.2|13726.3|13721.3|296
1668777300000|2022-11-18 13:15:00|13728.9|13723.9|13724.1|13719.1|13730.5|13725.5|13722.9|13718.4|328
1668777600000|2022-11-18 13:20:00|13723.5|13718.5|13720.3|13715.3|13725.4|13720.4|13719.8|13714.9|350
1668777900000|2022-11-18 13:25:00|13720.2|13715.2|13719.9|13714.9|13721.4|13717|13716.6|13711.6|328
1668778200000|2022-11-18 13:30:00|13720.1|13715.1|13719.1|13717.1|13722.8|13719.2|13718.9|13714.4|305
1668778500000|2022-11-18 13:35:00|13719|13717|13721.7|13716.7|13722.3|13717.3|13716.7|13713.3|323
1668778800000|2022-11-18 13:40:00|13721.6|13716.6|13722.7|13717.7|13723.7|13720.1|13719.9|13716.3|294
1668779100000|2022-11-18 13:45:00|13722.8|13717.8|13728.6|13723.6|13728.6|13724.9|13721.1|13717.6|270
1668779400000|2022-11-18 13:50:00|13728.7|13723.7|13729.9|13727.9|13733.1|13729.4|13728.6|13723.6|341
1668779700000|2022-11-18 13:55:00|13729.8|13727.8|13729.8|13727.8|13733|13729.6|13728.7|13726.2|253
1668780000000|2022-11-18 14:00:00|13729.7|13727.7|13730.4|13725.4|13733.1|13729.8|13727.6|13724.5|288
1668780300000|2022-11-18 14:05:00|13730.3|13725.3|13733|13728|13733.5|13729.7|13728.9|13725.3|251
1668780600000|2022-11-18 14:10:00|13732.9|13727.9|13735.1|13730.1|13737.3|13733.6|13731.6|13726.6|282
1668780900000|2022-11-18 14:15:00|13735.6|13730.6|13733.9|13728.9|13736.8|13731.8|13731.8|13728.2|279
1668781200000|2022-11-18 14:20:00|13734|13729|13735.5|13730.5|13736.4|13731.4|13731.9|13728.3|269
1668781500000|2022-11-18 14:25:00|13735.4|13730.4|13733.6|13728.6|13735.4|13731|13731.8|13727.6|294
1668781800000|2022-11-18 14:30:00|13733.7|13728.7|13737.7|13732.7|13740.3|13735.3|13732.1|13727.1|401
1668782100000|2022-11-18 14:35:00|13737.6|13732.6|13736.8|13731.8|13737.9|13732.9|13732.7|13727.7|365
1668782400000|2022-11-18 14:40:00|13737.2|13732.2|13743.7|13738.7|13746.5|13741.5|13736.8|13731.8|369
1668782700000|2022-11-18 14:45:00|13743.8|13738.8|13749.7|13744.7|13750.6|13747.1|13741.3|13736.3|391
1668783000000|2022-11-18 14:50:00|13749.5|13744.5|13748.7|13743.7|13752.9|13749.3|13746.8|13743|392
1668783300000|2022-11-18 14:55:00|13748.8|13743.8|13748.2|13743.2|13750.7|13745.7|13745.4|13741.7|316
1668783600000|2022-11-18 15:00:00|13748.1|13743.1|13750.7|13745.7|13753.4|13748.4|13745.8|13742.1|388
1668783900000|2022-11-18 15:05:00|13750.8|13745.8|13749.7|13744.7|13754.8|13751.5|13748.4|13743.9|366
1668784200000|2022-11-18 15:10:00|13749.6|13744.6|13747.9|13742.9|13750.8|13746.2|13746.6|13741.6|325
1668784500000|2022-11-18 15:15:00|13747.8|13742.8|13742|13737|13748.9|13744.4|13741|13736|398
1668784800000|2022-11-18 15:20:00|13741.9|13736.9|13739.4|13734.4|13741.9|13738.1|13737.5|13733.9|333
1668785100000|2022-11-18 15:25:00|13739.2|13734.2|13738.3|13733.3|13742.9|13738.9|13737.4|13732.4|329
1668785400000|2022-11-18 15:30:00|13738.4|13733.4|13735.6|13730.6|13739.6|13734.6|13734.2|13730.4|273
1668785700000|2022-11-18 15:35:00|13735.5|13730.5|13730.4|13728.4|13736|13732.2|13729.8|13726|278
1668786000000|2022-11-18 15:40:00|13730.5|13728.5|13732.9|13727.9|13734.1|13729.8|13729.9|13726|289
1668786300000|2022-11-18 15:45:00|13733|13728|13729.7|13724.7|13734.5|13729.7|13729.6|13724.6|310
1668786600000|2022-11-18 15:50:00|13729.8|13724.8|13728.4|13723.4|13731.2|13726.8|13727.6|13722.6|260
1668786900000|2022-11-18 15:55:00|13728.5|13723.5|13732.6|13730.6|13735.9|13732.4|13727|13723.2|292
1668787200000|2022-11-18 16:00:00|13732.5|13730.5|13732.7|13727.7|13734.2|13730.5|13729.9|13726|304
1668787500000|2022-11-18 16:05:00|13732.8|13727.8|13731.4|13726.4|13733.3|13728.7|13730.6|13725.6|222
1668787800000|2022-11-18 16:10:00|13731.5|13726.5|13727.4|13722.4|13732.9|13727.9|13727.3|13722.3|229
1668788100000|2022-11-18 16:15:00|13727.3|13722.3|13726.4|13721.4|13728.1|13724.2|13724.7|13721.2|180
1668788400000|2022-11-18 16:20:00|13726.3|13721.3|13728.9|13723.9|13729.9|13726.5|13726.3|13721.3|187
1668788700000|2022-11-18 16:25:00|13729|13724|13731.4|13729.4|13732.9|13730.3|13728.9|13723.9|259
1668789000000|2022-11-18 16:30:00|13731.5|13729.5|13733.9|13731.9|13735.2|13732|13731.3|13726.8|223
1668789300000|2022-11-18 16:35:00|13734|13732|13735.3|13730.3|13736|13732.8|13732.9|13729.2|256
1668789600000|2022-11-18 16:40:00|13735.1|13730.1|13734.3|13729.3|13735.6|13731.1|13732.6|13728.8|209
1668789900000|2022-11-18 16:45:00|13734.2|13729.2|13738.7|13736.7|13741|13737.7|13731.9|13728.5|211
1668790200000|2022-11-18 16:50:00|13738.5|13736.5|13736.8|13734.8|13740.1|13737.1|13736.5|13733.2|237
1668790500000|2022-11-18 16:55:00|13736.9|13734.9|13737.1|13732.1|13739|13735.5|13734.5|13730.3|226
1668790800000|2022-11-18 17:00:00|13737.2|13732.2|13736.6|13731.6|13737.9|13732.9|13735.9|13730.9|218
1668791100000|2022-11-18 17:05:00|13736.7|13731.7|13739.6|13734.6|13741.6|13736.6|13736.7|13731.7|264
1668791400000|2022-11-18 17:10:00|13739.5|13734.5|13741.2|13736.2|13742.1|13737.1|13739.5|13734.5|260
1668791700000|2022-11-18 17:15:00|13741.5|13736.5|13750.7|13745.7|13751.5|13746.5|13741.5|13736.5|278
1668792000000|2022-11-18 17:20:00|13750.6|13745.6|13752.4|13747.4|13753|13748|13749.5|13744.5|237
1668792300000|2022-11-18 17:25:00|13752.3|13747.3|13746.7|13741.7|13752.4|13747.4|13746.5|13741.5|283
1668792600000|2022-11-18 17:30:00|13746.8|13741.8|13746.1|13741.1|13748.2|13743.2|13745.6|13740.6|287
1668792900000|2022-11-18 17:35:00|13746|13741|13744.4|13739.4|13746.4|13741.4|13742.6|13737.6|224
1668793200000|2022-11-18 17:40:00|13744.3|13739.3|13747.8|13742.8|13747.8|13742.8|13743.1|13739.3|203
1668793500000|2022-11-18 17:45:00|13748|13743|13748.1|13743.1|13748.8|13743.8|13745.7|13740.7|265
1668793800000|2022-11-18 17:50:00|13748|13743|13752.8|13747.8|13753.2|13748.2|13746.2|13741.2|272
1668794100000|2022-11-18 17:55:00|13752.9|13747.9|13749.2|13744.2|13753.3|13748.3|13749|13744|235
1668794400000|2022-11-18 18:00:00|13749.5|13744.5|13750.6|13745.6|13751.4|13746.4|13748.1|13743.1|200
1668794700000|2022-11-18 18:05:00|13750|13745|13747.3|13742.3|13750.7|13745.7|13746.9|13741.9|158
1668795000000|2022-11-18 18:10:00|13747.4|13742.4|13748.4|13743.4|13748.9|13744.1|13746.1|13741.6|225
1668795300000|2022-11-18 18:15:00|13748.5|13743.5|13750.1|13745.1|13750.7|13746.1|13748|13743.4|145
1668795600000|2022-11-18 18:20:00|13750.2|13745.2|13746.5|13741.5|13751.3|13746.3|13746.4|13741.4|219
1668795900000|2022-11-18 18:25:00|13746.4|13741.4|13746.4|13741.4|13748.7|13743.7|13745.3|13740.3|248
1668796200000|2022-11-18 18:30:00|13746.3|13741.3|13746.7|13741.7|13747.4|13742.4|13745.7|13740.7|206
1668796500000|2022-11-18 18:35:00|13746.6|13741.6|13747.9|13742.9|13750.1|13745.1|13746.6|13741.6|175
1668796800000|2022-11-18 18:40:00|13748|13743|13751|13746|13751.4|13746.6|13747.1|13742.1|190
1668797100000|2022-11-18 18:45:00|13751.1|13746.1|13752.8|13747.8|13753.4|13748.4|13750.9|13745.9|176
1668797400000|2022-11-18 18:50:00|13752.9|13747.9|13751.6|13746.6|13752.9|13747.9|13751.2|13746.2|172
1668797700000|2022-11-18 18:55:00|13751.7|13746.7|13750.7|13745.7|13752.1|13747.1|13749.9|13744.9|188
1668798000000|2022-11-18 19:00:00|13750.8|13745.8|13749.2|13744.2|13751.1|13746.1|13748.4|13743.4|192
1668798300000|2022-11-18 19:05:00|13749.3|13744.3|13751.4|13746.4|13752|13747|13748.8|13743.8|161
1668798600000|2022-11-18 19:10:00|13751.3|13746.3|13751.2|13746.2|13752.5|13747.5|13750.8|13745.8|174
1668798900000|2022-11-18 19:15:00|13751.3|13746.3|13752.2|13747.2|13752.8|13747.8|13749.8|13744.8|199
1668799200000|2022-11-18 19:20:00|13752.1|13747.1|13750.2|13745.2|13752.3|13747.3|13750|13745|210
1668799500000|2022-11-18 19:25:00|13750.3|13745.3|13751.4|13746.4|13751.6|13746.6|13749.2|13744.2|246
1668799800000|2022-11-18 19:30:00|13751.6|13746.6|13752.7|13747.7|13753.1|13748.1|13750.8|13745.8|205
1668800100000|2022-11-18 19:35:00|13752.8|13747.8|13752.1|13747.1|13754.2|13749.2|13752.1|13747.1|239
1668800400000|2022-11-18 19:40:00|13752.2|13747.2|13753.8|13748.8|13755.3|13750.3|13752.2|13747.2|180
1668800700000|2022-11-18 19:45:00|13753.7|13748.7|13753.4|13748.4|13754.4|13749.4|13751.5|13746.5|192
1668801000000|2022-11-18 19:50:00|13753.3|13748.3|13750.4|13745.4|13753.4|13748.4|13749.8|13744.8|160
1668801300000|2022-11-18 19:55:00|13750.3|13745.3|13748.6|13743.6|13750.3|13745.3|13748.5|13743.5|160
1668801600000|2022-11-18 20:00:00|13748.7|13743.7|13746.1|13741.1|13748.8|13743.8|13746|13741|187
1668801900000|2022-11-18 20:05:00|13746|13741|13746.4|13741.4|13748.2|13743.2|13745.2|13740.2|219
1668802200000|2022-11-18 20:10:00|13746.5|13741.5|13749|13744|13749|13744|13746.2|13741.2|192
1668802500000|2022-11-18 20:15:00|13748.9|13743.9|13745|13740|13749|13744|13744.5|13739.5|187
1668802800000|2022-11-18 20:20:00|13744.9|13739.9|13748.7|13743.7|13749.9|13744.9|13744.9|13739.9|194
1668803100000|2022-11-18 20:25:00|13748.6|13743.6|13744.7|13739.7|13749.1|13744.1|13744.3|13739.3|196
1668803400000|2022-11-18 20:30:00|13744.6|13739.6|13744.1|13739.1|13745.5|13740.5|13742.7|13737.7|115
1668803700000|2022-11-18 20:35:00|13744|13739|13746.4|13741.4|13748.3|13743.3|13742.8|13737.8|148
1668804000000|2022-11-18 20:40:00|13746.3|13741.3|13746.2|13741.2|13748|13743|13746.2|13741.2|210
1668804300000|2022-11-18 20:45:00|13746.3|13741.3|13745.1|13740.1|13748.1|13743.1|13745|13740|221
1668804600000|2022-11-18 20:50:00|13745|13740|13749|13744|13749.2|13744.2|13743.5|13738.5|221
1668804900000|2022-11-18 20:55:00|13748.9|13743.9|13750.1|13745.1|13752.3|13747.3|13748.7|13743.7|274
1668805200000|2022-11-18 21:00:00|13750.6|13745.6|13751|13746|13751.2|13746.2|13750.1|13745.1|128
1668805500000|2022-11-18 21:05:00|13750.9|13745.9|13750.6|13745.6|13751.8|13746.8|13750.4|13745.4|200
1668805800000|2022-11-18 21:10:00|13750.8|13745.8|13750.9|13745.9|13751.8|13746.8|13750.3|13745.3|206
1668806100000|2022-11-18 21:15:00|13751.2|13746.2|13751.4|13746.4|13751.9|13746.9|13750.7|13745.7|181
1668806400000|2022-11-18 21:20:00|13751.5|13746.5|13752|13747|13752.7|13747.7|13751.1|13746.1|166
1668806700000|2022-11-18 21:25:00|13753.4|13748.4|13754.8|13749.8|13755.1|13750.1|13752|13747|143
1668807000000|2022-11-18 21:30:00|13754.9|13749.9|13755|13750|13755.3|13750.3|13754.8|13749.8|47
1668807300000|2022-11-18 21:35:00|13755.1|13750.1|13754.9|13749.9|13755.5|13750.5|13754.7|13749.7|80
1668807600000|2022-11-18 21:40:00|13754.8|13749.8|13755|13750|13756.5|13751.5|13754.5|13749.5|88
1668807900000|2022-11-18 21:45:00|13755.1|13750.1|13755|13750|13756|13751|13754.6|13749.6|97
1668808200000|2022-11-18 21:50:00|13755.4|13750.4|13753.2|13748.2|13759.1|13752.1|13751|13741.6|292
1668808500000|2022-11-18 21:55:00|13753.8|13748.8|13765.2|13751.8|13771.2|13755.4|13748.7|13734.9|237
1668978000000|2022-11-20 21:00:00|13764.4|13747.4|13758.8|13736.8|13764.4|13747.4|13758.8|13736.8|2
1668978300000|2022-11-20 21:05:00|13758|13736|13758|13736|13758|13736|13758|13736|1
1668978900000|2022-11-20 21:15:00|13775.7|13753.7|13758.3|13736.3|13775.7|13753.7|13751.7|13729.7|39
1668979200000|2022-11-20 21:20:00|13758.2|13736.2|13758|13736|13758.2|13736.2|13750.5|13728.5|5
1668979800000|2022-11-20 21:30:00|13750.5|13728.5|13750.5|13728.5|13758|13736|13750.5|13728.5|3
1668980100000|2022-11-20 21:35:00|13758|13736|13758|13736|13758|13736|13758|13736|1
1668980400000|2022-11-20 21:40:00|13750.5|13728.5|13758|13736|13758|13736|13750.5|13728.5|2
1668981000000|2022-11-20 21:50:00|13761.5|13739.5|13761.5|13739.5|13761.5|13739.5|13761.5|13739.5|1
1668981300000|2022-11-20 21:55:00|13758|13736|13749|13727|13758|13736|13749|13727|2
1668981600000|2022-11-20 22:00:00|13749.5|13727.5|13741.9|13735.9|13758.4|13736.4|13741.9|13727.5|3
1668981900000|2022-11-20 22:05:00|13758.4|13736.4|13758.4|13736.4|13758.4|13736.4|13758.4|13736.4|1
1668982200000|2022-11-20 22:10:00|13758.3|13736.3|13741.9|13735.9|13758.3|13736.3|13741.9|13735.9|3
1668982500000|2022-11-20 22:15:00|13743.1|13737.1|13753.3|13739|13758.8|13743.4|13743.1|13732|43
1668982800000|2022-11-20 22:20:00|13753.4|13732.9|13754.2|13741|13754.5|13743|13748|13732.9|23
1668983100000|2022-11-20 22:25:00|13748.8|13732.8|13750.2|13734.2|13751.1|13735.1|13748.5|13732.5|6
1668983400000|2022-11-20 22:30:00|13749.7|13733.7|13748.3|13738.6|13754.5|13741|13746|13733.5|78
1668983700000|2022-11-20 22:35:00|13750.4|13737.2|13750.3|13738.2|13752.6|13742.7|13747.6|13734|93
1668984000000|2022-11-20 22:40:00|13750.5|13738.1|13752.5|13738.3|13752.5|13739|13750.1|13734.3|30
1668984300000|2022-11-20 22:45:00|13751.4|13735.4|13752.3|13737.7|13752.5|13738.3|13751.4|13735.4|11
1668984600000|2022-11-20 22:50:00|13751.4|13735.4|13750.8|13741|13752.8|13741|13749|13735.4|104
1668984900000|2022-11-20 22:55:00|13752.6|13739.2|13751.8|13735.8|13759.6|13747.3|13750.3|13735.7|112
1668985200000|2022-11-20 23:00:00|13753|13739.4|13741.3|13725.3|13753|13743.3|13738.7|13725.3|360
1668985500000|2022-11-20 23:05:00|13740.6|13727.4|13750.3|13745.3|13753.4|13747.7|13737.6|13726.8|303
1668985800000|2022-11-20 23:10:00|13749.8|13744.8|13751.7|13746.7|13753.1|13748.1|13737.8|13732.8|180
1668986100000|2022-11-20 23:15:00|13748.2|13740.2|13749.3|13742.7|13755.5|13745.7|13743|13731.9|182
1668986400000|2022-11-20 23:20:00|13749.4|13742.5|13749.8|13743.7|13750.6|13744.7|13748|13742.1|202
1668986700000|2022-11-20 23:25:00|13749.9|13743.8|13752.8|13746.3|13752.9|13746.5|13749|13742.7|155
1668987000000|2022-11-20 23:30:00|13752.3|13747.3|13752.4|13746|13753.1|13747.4|13751.6|13744.8|70
1668987300000|2022-11-20 23:35:00|13751.9|13746.9|13752.9|13747.9|13753.2|13748.2|13751.8|13746.1|77
1668987600000|2022-11-20 23:40:00|13752.7|13746.6|13752.2|13747.2|13753.4|13748.4|13752.2|13746.2|59
1668987900000|2022-11-20 23:45:00|13752.1|13747.1|13752.2|13747.2|13752.6|13747.5|13751.9|13746.1|51
1668988200000|2022-11-20 23:50:00|13752.1|13747.1|13752|13747|13752.2|13747.2|13751.3|13746.3|69
1668988500000|2022-11-20 23:55:00|13752.1|13747.1|13753.7|13748.7|13753.7|13748.7|13751.7|13746.7|54
1668988800000|2022-11-21 00:00:00|13753.6|13748.6|13753.5|13748.5|13753.8|13749.9|13751.6|13748.1|66
1668989100000|2022-11-21 00:05:00|13753.4|13748.4|13753.5|13751.5|13755.6|13751.8|13751.8|13748.1|133
1668989400000|2022-11-21 00:10:00|13753.6|13751.6|13753.7|13751.7|13755.6|13751.8|13753.3|13749.8|110
1668989700000|2022-11-21 00:15:00|13753.8|13751.8|13752.6|13750.6|13755.6|13751.8|13752.5|13749.2|90
1668990000000|2022-11-21 00:20:00|13752.7|13750.7|13752.8|13750.8|13754.6|13751.1|13752.6|13749|98
1668990300000|2022-11-21 00:25:00|13752.9|13750.9|13755|13750|13755.4|13751.6|13752.9|13749.2|94
1668990600000|2022-11-21 00:30:00|13755.1|13750.1|13758.4|13753.4|13758.8|13755|13753.7|13750|135
1668990900000|2022-11-21 00:35:00|13756.9|13754.9|13760.6|13755.6|13761|13757.4|13756.8|13753.6|155
1668991200000|2022-11-21 00:40:00|13759.2|13757.2|13757.3|13752.3|13763.1|13759.2|13757.2|13752.2|203
1668991500000|2022-11-21 00:45:00|13757.4|13752.4|13756.9|13751.9|13757.8|13754|13751.8|13748.2|187
1668991800000|2022-11-21 00:50:00|13756.8|13751.8|13756.2|13751.2|13757.2|13753.5|13752|13748.5|200
1668992100000|2022-11-21 00:55:00|13756|13751|13759.1|13754.1|13759.4|13755.9|13755.7|13750.7|206
1668992400000|2022-11-21 01:00:00|13759|13754|13758.1|13756.1|13760.1|13756.5|13755.8|13752.7|231
1668992700000|2022-11-21 01:05:00|13758.4|13756.4|13760.6|13758.6|13762.6|13758.9|13757.9|13754.4|173
1668993000000|2022-11-21 01:10:00|13760.7|13758.7|13763.9|13758.9|13765.3|13760.3|13760.6|13757.4|189
1668993300000|2022-11-21 01:15:00|13764|13759|13769.6|13764.6|13772.5|13768.8|13762.6|13757.6|325
1668993600000|2022-11-21 01:20:00|13769.8|13764.8|13773.7|13768.7|13773.9|13769.9|13767.9|13763.7|312
1668993900000|2022-11-21 01:25:00|13773.8|13768.8|13771.8|13766.8|13776|13771.4|13770.2|13766.3|260
1668994200000|2022-11-21 01:30:00|13771.7|13766.7|13770|13768|13776.1|13772.2|13769.9|13766.3|290
1668994500000|2022-11-21 01:35:00|13769.9|13767.9|13763.6|13758.6|13772|13768.6|13763.3|13758.3|289
1668994800000|2022-11-21 01:40:00|13763.7|13758.7|13761.9|13756.9|13763.9|13760.2|13759.7|13756.3|259
1668995100000|2022-11-21 01:45:00|13762.1|13757.1|13768.4|13766.4|13769.4|13766.4|13760|13756.3|243
1668995400000|2022-11-21 01:50:00|13769.8|13764.8|13771.2|13766.2|13774.9|13771.2|13768.4|13764.8|291
1668995700000|2022-11-21 01:55:00|13769.7|13767.7|13773.9|13768.9|13777|13773.5|13768.1|13764.5|242
1668996000000|2022-11-21 02:00:00|13774|13769|13774.7|13772.7|13777.2|13773.6|13773.4|13768.9|224
1668996300000|2022-11-21 02:05:00|13774.8|13772.8|13777.7|13775.7|13779.9|13776.4|13773.8|13770.2|284
1668996600000|2022-11-21 02:10:00|13777.8|13775.8|13781.7|13776.7|13782|13779|13776.8|13773.3|237
1668996900000|2022-11-21 02:15:00|13781.8|13776.8|13782.6|13777.6|13786.8|13781.8|13779.9|13775.6|270
1668997200000|2022-11-21 02:20:00|13782.5|13777.5|13779|13777|13783|13779.6|13778.2|13774.9|217
1668997500000|2022-11-21 02:25:00|13779.1|13777.1|13781|13776|13783.6|13779.9|13778.6|13775.4|227
1668997800000|2022-11-21 02:30:00|13781.1|13776.1|13785.2|13780.2|13785.8|13781.9|13781|13776|209
1668998100000|2022-11-21 02:35:00|13785|13780|13788.4|13783.4|13788.5|13784.2|13784.3|13779.8|213
1668998400000|2022-11-21 02:40:00|13788.5|13783.5|13786.3|13784.3|13791.3|13787.6|13785.7|13782.4|236
1668998700000|2022-11-21 02:45:00|13786.1|13784.1|13791.8|13786.8|13791.8|13788.2|13786.1|13782.7|180
1668999000000|2022-11-21 02:50:00|13791.7|13786.7|13794.1|13789.1|13794.6|13790.9|13789.7|13785.8|175
1668999300000|2022-11-21 02:55:00|13794.2|13789.2|13793.3|13791.3|13794.9|13791.3|13789.3|13785.5|227
1668999600000|2022-11-21 03:00:00|13794.9|13789.9|13793.3|13788.3|13795.2|13791.8|13783.3|13778.3|264
1668999900000|2022-11-21 03:05:00|13793.4|13788.4|13791.5|13786.5|13794.1|13789.1|13789.4|13786|234
1669000200000|2022-11-21 03:10:00|13791.2|13786.2|13783.8|13778.8|13791.2|13787.7|13780.3|13777.1|257
1669000500000|2022-11-21 03:15:00|13783.9|13778.9|13780.2|13778.2|13786.6|13782.7|13780.1|13775.9|205
1669000800000|2022-11-21 03:20:00|13780.3|13778.3|13775.6|13773.6|13783.6|13779.3|13775.4|13771.7|203
1669001100000|2022-11-21 03:25:00|13775.7|13773.7|13776.3|13771.3|13777.2|13773.9|13775|13771.3|108
1669001400000|2022-11-21 03:30:00|13776.2|13771.2|13774.8|13772.8|13776.8|13773.3|13771.4|13768.1|197
1669001700000|2022-11-21 03:35:00|13775.6|13773.6|13777.8|13772.8|13778.3|13775|13775.5|13771.9|103
1669002000000|2022-11-21 03:40:00|13777.9|13772.9|13776.9|13771.9|13779.7|13776.3|13776.4|13771.4|152
1669002300000|2022-11-21 03:45:00|13776.8|13771.8|13776.3|13771.3|13777.1|13773.3|13773.7|13770.2|176
1669002600000|2022-11-21 03:50:00|13776.4|13771.4|13774.9|13769.9|13778.3|13774|13774.2|13769.2|143
1669002900000|2022-11-21 03:55:00|13774.8|13769.8|13776|13771|13776.5|13773.1|13772.8|13769.3|159
1669003200000|2022-11-21 04:00:00|13776.5|13771.5|13776.8|13771.8|13776.8|13773.4|13772.2|13768.5|178
1669003500000|2022-11-21 04:05:00|13776.7|13771.7|13775.7|13773.7|13778|13774.4|13775.2|13771.6|137
1669003800000|2022-11-21 04:10:00|13776.4|13771.4|13776.2|13771.2|13778.1|13774.5|13774.8|13770.6|177
1669004100000|2022-11-21 04:15:00|13776.3|13771.3|13776.9|13771.9|13778.3|13774.8|13774.9|13771.2|127
1669004400000|2022-11-21 04:20:00|13777|13772|13785.4|13780.4|13785.6|13782|13775.5|13772|210
1669004700000|2022-11-21 04:25:00|13785.3|13780.3|13783.5|13778.5|13787.4|13784|13782|13778.4|205
1669005000000|2022-11-21 04:30:00|13783.6|13778.6|13790.6|13785.6|13791.2|13787.9|13782|13778.5|263
1669005300000|2022-11-21 04:35:00|13789.2|13787.2|13789.1|13784.1|13791.1|13788|13786.9|13783.2|242
1669005600000|2022-11-21 04:40:00|13789.2|13784.2|13788.7|13786.7|13790.3|13786.8|13786.6|13783.4|145
1669005900000|2022-11-21 04:45:00|13788.8|13786.8|13789.2|13787.2|13790.7|13787.3|13788.1|13784.5|167
1669006200000|2022-11-21 04:50:00|13789.1|13787.1|13788.9|13786.9|13791.3|13787.9|13788.7|13785.1|175
1669006500000|2022-11-21 04:55:00|13789|13787|13789.4|13784.4|13790.3|13787.1|13785.8|13782|164
1669006800000|2022-11-21 05:00:00|13789.5|13784.5|13793.4|13788.4|13793.6|13790.1|13786.8|13783|232
1669007100000|2022-11-21 05:05:00|13793.5|13788.5|13792.5|13787.5|13794.8|13790.8|13790.5|13786.9|236
1669007400000|2022-11-21 05:10:00|13792.4|13787.4|13792.2|13790.2|13794.5|13790.4|13790.2|13786.7|225
1669007700000|2022-11-21 05:15:00|13792.1|13790.1|13791.5|13786.5|13793.6|13790.1|13788.9|13785.3|236
1669008000000|2022-11-21 05:20:00|13791.6|13786.6|13790.2|13785.2|13793.7|13790.2|13788.6|13784.9|201
1669008300000|2022-11-21 05:25:00|13790.1|13785.1|13788.5|13786.5|13790.3|13786.6|13785.7|13781.6|214
1669008600000|2022-11-21 05:30:00|13788.6|13786.6|13789.2|13784.2|13792.4|13788.6|13787.4|13783.8|215
1669008900000|2022-11-21 05:35:00|13789.3|13784.3|13789.4|13784.4|13790.6|13786.1|13785|13781.5|237
1669009200000|2022-11-21 05:40:00|13789.6|13784.6|13791|13789|13795.4|13792|13789.3|13784.6|244
1669009500000|2022-11-21 05:45:00|13790.9|13788.9|13787.7|13782.7|13792.9|13789.5|13787.5|13782.5|181
1669009800000|2022-11-21 05:50:00|13787.6|13782.6|13786.4|13784.4|13788.3|13784.6|13784.2|13780.6|192
1669010100000|2022-11-21 05:55:00|13786.3|13784.3|13784.7|13779.7|13788.3|13784.3|13781.9|13778.5|252
1669010400000|2022-11-21 06:00:00|13784.6|13779.6|13781.6|13776.6|13786.7|13783|13779.7|13776|244
1669010700000|2022-11-21 06:05:00|13781.7|13776.7|13784.3|13779.3|13785.2|13781.7|13780.2|13776.3|206
1669011000000|2022-11-21 06:10:00|13782.8|13780.8|13784.7|13779.7|13787.1|13783.4|13782.7|13779.2|221
1669011300000|2022-11-21 06:15:00|13784.6|13779.6|13783.4|13778.4|13785.5|13781.2|13780.7|13776.5|200
1669011600000|2022-11-21 06:20:00|13783.3|13778.3|13780.8|13775.8|13784.5|13780.9|13779.3|13775.7|235
1669011900000|2022-11-21 06:25:00|13780.9|13775.9|13778.6|13776.6|13781.1|13777.4|13776.4|13773|196
1669012200000|2022-11-21 06:30:00|13779.9|13774.9|13787.5|13782.5|13788.9|13785.4|13778.7|13774.8|190
1669012500000|2022-11-21 06:35:00|13787.6|13782.6|13788.9|13783.9|13789.5|13785.2|13783.1|13779.6|214
1669012800000|2022-11-21 06:40:00|13789.1|13784.1|13787.6|13785.6|13791.9|13788.2|13787.6|13783.9|234
1669013100000|2022-11-21 06:45:00|13787.5|13785.5|13790.3|13785.3|13792.1|13788.2|13787.5|13784.2|256
1669013400000|2022-11-21 06:50:00|13789.9|13784.9|13793.6|13788.6|13793.8|13790.1|13789|13784.1|261
1669013700000|2022-11-21 06:55:00|13793.5|13788.5|13789.6|13787.6|13793.7|13790.3|13789.5|13785.9|199
1669014000000|2022-11-21 07:00:00|13792.3|13787.3|13792.9|13787.9|13795.5|13792|13790.7|13786.1|292
1669014300000|2022-11-21 07:05:00|13793.1|13788.1|13791.8|13786.8|13795.6|13792.1|13791.1|13786.1|294
1669014600000|2022-11-21 07:10:00|13791.7|13786.7|13788.8|13783.8|13793.5|13788.5|13788|13783.5|274
1669014900000|2022-11-21 07:15:00|13788.9|13783.9|13794.3|13789.3|13794.7|13790.5|13786.7|13782.7|268
1669015200000|2022-11-21 07:20:00|13794.2|13789.2|13793.9|13788.9|13795.1|13791.7|13791.6|13788.1|206
1669015500000|2022-11-21 07:25:00|13793.8|13788.8|13794.4|13789.4|13795|13791.6|13792.3|13788.4|218
1669015800000|2022-11-21 07:30:00|13794.5|13789.5|13789.4|13787.4|13795.8|13791.5|13789.1|13785.5|214
1669016100000|2022-11-21 07:35:00|13789.5|13787.5|13789.7|13787.7|13791|13787.7|13788.9|13783.9|229
1669016400000|2022-11-21 07:40:00|13789.5|13787.5|13796.2|13791.2|13796.8|13793.2|13789.5|13785.6|265
1669016700000|2022-11-21 07:45:00|13796.1|13791.1|13795.9|13790.9|13796.8|13793.7|13793.7|13790|233
1669017000000|2022-11-21 07:50:00|13796|13791|13795.8|13790.8|13796.8|13793.7|13793.6|13789.9|226
1669017300000|2022-11-21 07:55:00|13795.9|13790.9|13796.1|13791.1|13799.7|13795.5|13792.5|13787.5|296
1669017600000|2022-11-21 08:00:00|13796.2|13791.2|13792.5|13787.5|13798.8|13793.8|13792.2|13787.2|373
1669017900000|2022-11-21 08:05:00|13792.6|13787.6|13794.6|13789.6|13794.6|13789.6|13789.3|13785.7|333
1669018200000|2022-11-21 08:10:00|13794.7|13789.7|13791.3|13786.3|13794.9|13789.9|13787.6|13783.1|328
1669018500000|2022-11-21 08:15:00|13791.1|13786.1|13794.4|13789.4|13798.9|13795.1|13789.4|13785.9|393
1669018800000|2022-11-21 08:20:00|13794.3|13789.3|13792.9|13787.9|13798.7|13793.7|13792.9|13787.9|326
1669019100000|2022-11-21 08:25:00|13793|13788|13792.2|13787.2|13794.4|13789.4|13790.3|13785.3|337
1669019400000|2022-11-21 08:30:00|13791.9|13786.9|13795.6|13790.6|13795.8|13790.8|13790.1|13785.1|309
1669019700000|2022-11-21 08:35:00|13795.4|13790.4|13795.1|13793.1|13798.5|13794.7|13792.9|13788.7|299
1669020000000|2022-11-21 08:40:00|13795|13793|13794.6|13792.6|13796.7|13793.5|13793.2|13789.9|249
1669020300000|2022-11-21 08:45:00|13794.7|13792.7|13795.4|13793.4|13797.6|13794.7|13794.3|13790.6|277
1669020600000|2022-11-21 08:50:00|13795.3|13793.3|13799.2|13794.2|13799.5|13796|13795|13791.2|273
1669020900000|2022-11-21 08:55:00|13799.4|13794.4|13796.3|13794.3|13800.1|13796.5|13795.5|13790.8|295
1669021200000|2022-11-21 09:00:00|13796.4|13794.4|13798.3|13796.3|13800.3|13797|13794.7|13791.2|314
1669021500000|2022-11-21 09:05:00|13799.3|13794.3|13805.2|13800.2|13805.2|13800.2|13797.1|13792.9|280
1669021800000|2022-11-21 09:10:00|13805.3|13800.3|13808.6|13806.6|13810.2|13806.7|13804.5|13800.3|351
1669022100000|2022-11-21 09:15:00|13808.5|13806.5|13809|13804|13810.4|13806.9|13806|13802.3|335
1669022400000|2022-11-21 09:20:00|13808.9|13803.9|13806.4|13804.4|13809.1|13805.5|13804.7|13802|299
1669022700000|2022-11-21 09:25:00|13806.3|13804.3|13812.8|13807.8|13814.2|13809.4|13804.5|13801.6|336
1669023000000|2022-11-21 09:30:00|13813|13808|13813.2|13811.2|13816|13812.7|13811.1|13806.9|360
1669023300000|2022-11-21 09:35:00|13813.3|13811.3|13813.2|13811.2|13816.8|13813.1|13811.9|13807.8|307
1669023600000|2022-11-21 09:40:00|13813.1|13811.1|13818.4|13813.4|13819.8|13815.9|13812.5|13809|356
1669023900000|2022-11-21 09:45:00|13818.3|13813.3|13817.2|13815.2|13818.3|13815.2|13814.1|13810.2|328
1669024200000|2022-11-21 09:50:00|13817.3|13815.3|13822.5|13817.5|13824.3|13819.3|13817.3|13813.8|359
1669024500000|2022-11-21 09:55:00|13822.2|13817.2|13826|13824|13827.3|13824.2|13820.6|13817.2|301
1669024800000|2022-11-21 10:00:00|13827.4|13822.4|13819.7|13814.7|13827.9|13824.4|13818.3|13814.7|282
1669025100000|2022-11-21 10:05:00|13819.6|13814.6|13819.3|13814.3|13820.9|13817.8|13817.5|13813.6|258
1669025400000|2022-11-21 10:10:00|13819.4|13814.4|13821|13816|13821.6|13818|13818.9|13813.9|266
1669025700000|2022-11-21 10:15:00|13821.1|13816.1|13820.4|13815.4|13821.5|13817.9|13818.1|13814.3|277
1669026000000|2022-11-21 10:20:00|13820.3|13815.3|13820.7|13815.7|13821.9|13818.5|13818.2|13814|218
1669026300000|2022-11-21 10:25:00|13820.6|13815.6|13824.2|13819.2|13824.9|13821.4|13819.1|13815.6|269
1669026600000|2022-11-21 10:30:00|13824.1|13819.1|13824.3|13822.3|13825.9|13822.5|13822.3|13817.7|217
1669026900000|2022-11-21 10:35:00|13824.4|13822.4|13828|13823|13828.9|13825.4|13824.1|13820.7|210
1669027200000|2022-11-21 10:40:00|13827.9|13822.9|13827.8|13825.8|13830.1|13826.4|13826.3|13822.5|170
1669027500000|2022-11-21 10:45:00|13829.2|13824.2|13825.9|13820.9|13829.9|13826.6|13823.1|13819|268
1669027800000|2022-11-21 10:50:00|13825.8|13820.8|13825.2|13820.2|13827.6|13824.3|13824.1|13820|284
1669028100000|2022-11-21 10:55:00|13825.4|13820.4|13821.8|13816.8|13825.4|13821.7|13819.2|13815.7|253
1669028400000|2022-11-21 11:00:00|13821.9|13816.9|13823.6|13818.6|13824.2|13820.6|13820.3|13816.9|273
1669028700000|2022-11-21 11:05:00|13823.5|13818.5|13824.4|13822.4|13826.5|13822.7|13821.9|13818.5|249
1669029000000|2022-11-21 11:10:00|13824.3|13822.3|13826.9|13821.9|13827.7|13822.8|13823.7|13820|207
1669029300000|2022-11-21 11:15:00|13827|13822|13828.2|13823.2|13829|13824.8|13824.2|13820.1|193
1669029600000|2022-11-21 11:20:00|13828.3|13823.3|13823.4|13821.4|13828.3|13824.4|13823.3|13820.8|186
1669029900000|2022-11-21 11:25:00|13823.5|13821.5|13826.4|13824.4|13828.9|13825.3|13823.2|13819.3|209
1669030200000|2022-11-21 11:30:00|13828|13823|13827.4|13822.4|13829.7|13825.8|13825.7|13821.4|243
1669030500000|2022-11-21 11:35:00|13827.3|13822.3|13827.6|13822.6|13828.5|13824.5|13826.3|13821.9|226
1669030800000|2022-11-21 11:40:00|13827.5|13822.5|13827|13822|13828.8|13823.8|13826.3|13821.3|195
1669031100000|2022-11-21 11:45:00|13826.6|13821.6|13824.9|13819.9|13826.8|13821.8|13824|13819|197
1669031400000|2022-11-21 11:50:00|13824.8|13819.8|13828.3|13823.3|13828.5|13823.5|13823.7|13819.5|234
1669031700000|2022-11-21 11:55:00|13828.2|13823.2|13830|13825|13830.9|13827.4|13826.5|13822.3|259
1669032000000|2022-11-21 12:00:00|13829.9|13824.9|13833.3|13828.3|13833.9|13830.4|13828.4|13824.7|279
1669032300000|2022-11-21 12:05:00|13833.2|13828.2|13834.5|13829.5|13835.2|13831.8|13831.5|13828.1|250
1669032600000|2022-11-21 12:10:00|13834.4|13829.4|13832.6|13830.6|13834.5|13830.7|13830.5|13826.7|205
1669032900000|2022-11-21 12:15:00|13832.5|13830.5|13830.4|13828.4|13836.6|13833.6|13830.4|13826.7|265
1669033200000|2022-11-21 12:20:00|13830.7|13828.7|13828.8|13823.8|13832.7|13829|13827.3|13823.7|216
1669033500000|2022-11-21 12:25:00|13828.9|13823.9|13828.8|13823.8|13832.1|13827.5|13826|13822.2|281
1669033800000|2022-11-21 12:30:00|13829.3|13824.3|13825.9|13820.9|13830.1|13825.1|13823.4|13818.4|270
1669034100000|2022-11-21 12:35:00|13825.8|13820.8|13825.8|13820.8|13828|13823.4|13824.2|13820.2|237
1669034400000|2022-11-21 12:40:00|13825.5|13820.5|13827.2|13822.2|13827.2|13822.7|13822.3|13818.7|247
1669034700000|2022-11-21 12:45:00|13827.1|13822.1|13829.8|13824.8|13830.9|13825.9|13825.8|13820.8|285
1669035000000|2022-11-21 12:50:00|13829.5|13824.5|13826.2|13821.2|13830|13825.9|13826|13821|270
1669035300000|2022-11-21 12:55:00|13826.1|13821.1|13826|13821|13826.7|13822.6|13824.5|13819.5|270
1669035600000|2022-11-21 13:00:00|13825.2|13820.2|13827.9|13822.9|13832.2|13828.4|13824.8|13819.8|342
1669035900000|2022-11-21 13:05:00|13827.8|13822.8|13827|13822|13827.9|13822.9|13823.1|13818.7|323
1669036200000|2022-11-21 13:10:00|13827.1|13822.1|13823.7|13818.7|13827.3|13822.3|13821.7|13816.7|288
1669036500000|2022-11-21 13:15:00|13823.5|13818.5|13821.4|13816.4|13825.3|13820.3|13818.6|13813.9|272
1669036800000|2022-11-21 13:20:00|13821.5|13816.5|13818|13813|13821.7|13816.7|13815.9|13812.5|368
1669037100000|2022-11-21 13:25:00|13818.1|13813.1|13820.9|13815.9|13823|13818|13815.1|13811.9|290
1669037400000|2022-11-21 13:30:00|13820.8|13815.8|13820.7|13815.7|13823|13818.4|13820.1|13815.1|316
1669037700000|2022-11-21 13:35:00|13820.8|13815.8|13822.4|13820.4|13824.4|13820.9|13816.2|13813.2|264
1669038000000|2022-11-21 13:40:00|13822.3|13820.3|13819|13814|13824.6|13821|13818.8|13813.8|258
1669038300000|2022-11-21 13:45:00|13819.1|13814.1|13821.1|13816.1|13821.4|13817.6|13815.7|13811.9|292
1669038600000|2022-11-21 13:50:00|13819.5|13817.5|13816.1|13811.1|13822.1|13817.8|13814|13810.2|276
1669038900000|2022-11-21 13:55:00|13815.9|13810.9|13816.3|13811.3|13819.2|13814.2|13815.8|13810.8|342
1669039200000|2022-11-21 14:00:00|13816.1|13811.1|13819.5|13814.5|13821.3|13816.3|13815.9|13810.9|285
1669039500000|2022-11-21 14:05:00|13819.6|13814.6|13821.6|13816.6|13821.6|13816.9|13818.1|13814.2|268
1669039800000|2022-11-21 14:10:00|13821.7|13816.7|13820.2|13815.2|13823.5|13819.6|13818.7|13815.2|253
1669040100000|2022-11-21 14:15:00|13820.3|13815.3|13814.1|13809.1|13821.3|13816.3|13811|13806.9|353
1669040400000|2022-11-21 14:20:00|13813.9|13808.9|13813|13808|13816.7|13812.8|13812.3|13807.6|363
1669040700000|2022-11-21 14:25:00|13812.7|13807.7|13813.4|13808.4|13814.9|13810.6|13808.2|13804.7|342
1669041000000|2022-11-21 14:30:00|13813.1|13808.1|13815.5|13810.5|13816.1|13811.5|13811|13806|381
1669041300000|2022-11-21 14:35:00|13815.6|13810.6|13818.7|13813.7|13821|13816|13815.1|13810.1|313
1669041600000|2022-11-21 14:40:00|13818.6|13813.6|13819.7|13814.7|13819.9|13814.9|13811.7|13806.7|300
1669041900000|2022-11-21 14:45:00|13819.8|13814.8|13817.6|13812.6|13820.8|13817.4|13817.2|13812.5|271
1669042200000|2022-11-21 14:50:00|13817.5|13812.5|13816.9|13811.9|13819.2|13814.2|13814.7|13809.7|324
1669042500000|2022-11-21 14:55:00|13816.8|13811.8|13812.3|13807.3|13817.5|13812.5|13812.2|13807.2|340
1669042800000|2022-11-21 15:00:00|13812.4|13807.4|13815.2|13810.2|13815.2|13810.2|13808.1|13804.7|368
1669043100000|2022-11-21 15:05:00|13815.1|13810.1|13815.7|13810.7|13818.8|13813.8|13814.2|13809.2|361
1669043400000|2022-11-21 15:10:00|13815.8|13810.8|13819.1|13814.1|13819.3|13814.3|13814.5|13809.5|274
1669043700000|2022-11-21 15:15:00|13819.2|13814.2|13819|13814|13822.5|13817.5|13817.3|13812.3|306
1669044000000|2022-11-21 15:20:00|13819.1|13814.1|13823.2|13818.2|13824.1|13819.4|13818.9|13813.9|356
1669044300000|2022-11-21 15:25:00|13823.3|13818.3|13821.3|13816.3|13823.5|13818.5|13820.5|13815.5|254
1669044600000|2022-11-21 15:30:00|13821.2|13816.2|13823.6|13818.6|13824.2|13819.2|13817.4|13812.4|298
1669044900000|2022-11-21 15:35:00|13823.8|13818.8|13822.2|13817.2|13823.8|13818.8|13818.7|13813.7|327
1669045200000|2022-11-21 15:40:00|13822.1|13817.1|13821.5|13819.5|13823|13819.6|13819.8|13814.8|243
1669045500000|2022-11-21 15:45:00|13821.3|13819.3|13828.8|13823.8|13830.3|13825.5|13821.3|13818.1|298
1669045800000|2022-11-21 15:50:00|13828.7|13823.7|13825.1|13823.1|13834.4|13830.4|13824.6|13821.1|337
1669046100000|2022-11-21 15:55:00|13826.7|13821.7|13825.2|13820.2|13828.4|13824.3|13822.5|13817.5|351
1669046400000|2022-11-21 16:00:00|13825.3|13820.3|13822.7|13817.7|13826.5|13822.6|13820.6|13815.6|344
1669046700000|2022-11-21 16:05:00|13822.8|13817.8|13819.4|13814.4|13822.9|13817.9|13816.1|13811.1|283
1669047000000|2022-11-21 16:10:00|13819.5|13814.5|13819.4|13814.4|13820.5|13815.5|13818.7|13813.7|228
1669047300000|2022-11-21 16:15:00|13819.2|13814.2|13824|13819|13824|13819.6|13819|13814|210
1669047600000|2022-11-21 16:20:00|13824.2|13819.2|13824.3|13819.3|13824.9|13819.9|13822|13817|206
1669047900000|2022-11-21 16:25:00|13824.2|13819.2|13824|13819|13824.6|13819.6|13821.8|13816.8|237
1669048200000|2022-11-21 16:30:00|13824.1|13819.1|13825|13820|13826.6|13821.6|13823.3|13818.3|282
1669048500000|2022-11-21 16:35:00|13825.1|13820.1|13825|13820|13825.8|13822|13821|13816.3|292
1669048800000|2022-11-21 16:40:00|13825.1|13820.1|13822.5|13820.5|13825.7|13822|13822.4|13818.8|229
1669049100000|2022-11-21 16:45:00|13822.6|13820.6|13825|13820|13825.5|13822|13822.1|13818.5|240
1669049400000|2022-11-21 16:50:00|13825.1|13820.1|13827.9|13822.9|13829.5|13824.5|13823.7|13820.1|264
1669049700000|2022-11-21 16:55:00|13828.1|13823.1|13828.8|13823.8|13832.5|13827.5|13828|13823|240
1669050000000|2022-11-21 17:00:00|13828.9|13823.9|13825.6|13820.6|13830|13825|13824.4|13819.4|317
1669050300000|2022-11-21 17:05:00|13825.7|13820.7|13824.5|13819.5|13826.4|13821.4|13822.4|13818|261
1669050600000|2022-11-21 17:10:00|13824.4|13819.4|13824.5|13819.5|13825|13821.1|13822.8|13818.1|190
1669050900000|2022-11-21 17:15:00|13824.6|13819.6|13828.7|13823.7|13829.8|13824.8|13823.4|13818.4|216
1669051200000|2022-11-21 17:20:00|13828.8|13823.8|13828.7|13823.7|13831.7|13826.7|13828.4|13823.4|255
1669051500000|2022-11-21 17:25:00|13828.6|13823.6|13828|13823|13828.6|13823.6|13824.6|13819.6|230
1669051800000|2022-11-21 17:30:00|13827.9|13822.9|13825.1|13820.1|13828|13823|13824|13819|217
1669052100000|2022-11-21 17:35:00|13825.2|13820.2|13823.9|13818.9|13826.1|13821.1|13822.7|13817.7|211
1669052400000|2022-11-21 17:40:00|13824|13819|13823.8|13818.8|13824.4|13820.6|13821.3|13817.8|183
1669052700000|2022-11-21 17:45:00|13823.9|13818.9|13825|13820|13825.2|13820.2|13823.2|13818.2|187
1669053000000|2022-11-21 17:50:00|13825.1|13820.1|13829.1|13824.1|13829.2|13824.2|13825.1|13820.1|234
1669053300000|2022-11-21 17:55:00|13829.2|13824.2|13828.4|13823.4|13830.2|13825.2|13827.2|13822.2|255
1669053600000|2022-11-21 18:00:00|13828.6|13823.6|13825.2|13820.2|13831|13826|13824.1|13819.1|272
1669053900000|2022-11-21 18:05:00|13825.1|13820.1|13822.3|13817.3|13825.3|13820.3|13821.9|13816.9|230
1669054200000|2022-11-21 18:10:00|13822|13817|13821.9|13816.9|13823.2|13818.2|13820|13815|210
1669054500000|2022-11-21 18:15:00|13822.1|13817.1|13824.8|13819.8|13824.8|13819.8|13821.4|13816.4|237
1669054800000|2022-11-21 18:20:00|13824.9|13819.9|13826.4|13821.4|13827.8|13822.8|13823|13818|284
1669055100000|2022-11-21 18:25:00|13826.3|13821.3|13826.9|13821.9|13827.9|13822.9|13825|13820|241
1669055400000|2022-11-21 18:30:00|13827|13822|13827.1|13822.1|13830.5|13825.5|13826.8|13821.8|245
1669055700000|2022-11-21 18:35:00|13827|13822|13823.5|13818.5|13827.8|13822.8|13822.5|13817.5|256
1669056000000|2022-11-21 18:40:00|13823.6|13818.6|13826.6|13821.6|13827.4|13822.4|13823.5|13818.5|247
1669056300000|2022-11-21 18:45:00|13826.5|13821.5|13829.2|13824.2|13830.6|13825.6|13825.4|13820.4|247
1669056600000|2022-11-21 18:50:00|13829.1|13824.1|13829|13824|13829.6|13824.6|13828|13823|245
1669056900000|2022-11-21 18:55:00|13829.1|13824.1|13829.4|13824.4|13829.6|13824.6|13827.9|13822.9|187
1669057200000|2022-11-21 19:00:00|13829.6|13824.6|13825.4|13820.4|13829.6|13824.6|13825.3|13820.3|206
1669057500000|2022-11-21 19:05:00|13825.5|13820.5|13825.2|13820.2|13825.8|13820.8|13823.8|13818.8|194
1669057800000|2022-11-21 19:10:00|13825.1|13820.1|13825.2|13820.2|13826.7|13821.7|13824.5|13819.5|175
1669058100000|2022-11-21 19:15:00|13825.1|13820.1|13823.7|13818.7|13825.7|13820.7|13823.4|13818.4|170
1669058400000|2022-11-21 19:20:00|13823.8|13818.8|13825.6|13820.6|13827.2|13822.2|13823.4|13818.4|245
1669058700000|2022-11-21 19:25:00|13825.7|13820.7|13822.5|13817.5|13825.7|13820.7|13821.7|13816.7|237
1669059000000|2022-11-21 19:30:00|13822.6|13817.6|13822.5|13817.5|13824.2|13819.2|13821.1|13816.1|194
1669059300000|2022-11-21 19:35:00|13822.4|13817.4|13823.1|13818.1|13824.7|13819.7|13821.8|13816.8|229
1669059600000|2022-11-21 19:40:00|13823|13818|13823.9|13818.9|13824.7|13819.7|13822.8|13817.8|191
1669059900000|2022-11-21 19:45:00|13824|13819|13821.6|13816.6|13824.7|13819.7|13821.5|13816.5|179
1669060200000|2022-11-21 19:50:00|13821.7|13816.7|13820.6|13815.6|13823.3|13818.3|13820.2|13815.2|179
1669060500000|2022-11-21 19:55:00|13820.7|13815.7|13825.6|13820.6|13825.8|13820.8|13820.4|13815.4|170
1669060800000|2022-11-21 20:00:00|13825.3|13820.3|13822.9|13817.9|13825.4|13820.4|13819.3|13815.1|210
1669061100000|2022-11-21 20:05:00|13822.8|13817.8|13824.1|13819.1|13826.3|13821.3|13822.8|13817.8|220
1669061400000|2022-11-21 20:10:00|13824.2|13819.2|13824|13819|13825|13820|13823|13818|157
1669061700000|2022-11-21 20:15:00|13823.9|13818.9|13822|13817|13825|13820|13820.8|13815.8|170
1669062000000|2022-11-21 20:20:00|13822.2|13817.2|13824.3|13819.3|13824.7|13819.7|13821.5|13816.5|188
1669062300000|2022-11-21 20:25:00|13824.2|13819.2|13826.3|13821.3|13829|13824|13824.2|13819.2|218
1669062600000|2022-11-21 20:30:00|13826.4|13821.4|13823.9|13818.9|13826.6|13821.6|13822.1|13817.1|206
1669062900000|2022-11-21 20:35:00|13823.7|13818.7|13822.7|13817.7|13823.7|13818.7|13821.9|13816.9|162
1669063200000|2022-11-21 20:40:00|13822.8|13817.8|13820.8|13815.8|13822.8|13817.8|13820|13815|207
1669063500000|2022-11-21 20:45:00|13820.7|13815.7|13819|13814|13820.7|13815.7|13818.8|13813.8|149
1669063800000|2022-11-21 20:50:00|13818.8|13813.8|13820.6|13815.6|13820.7|13815.7|13817.8|13812.8|255
1669064100000|2022-11-21 20:55:00|13820.7|13815.7|13819|13814|13821.1|13816.1|13818.5|13813.5|266
1669064400000|2022-11-21 21:00:00|13818.9|13813.9|13822.4|13817.4|13823|13818|13818.6|13813.6|228
1669064700000|2022-11-21 21:05:00|13822.5|13817.5|13820.6|13815.6|13823|13818|13820.2|13815.2|145
1669065000000|2022-11-21 21:10:00|13821.1|13816.1|13821.4|13816.4|13821.4|13816.4|13820.1|13815.1|141
1669065300000|2022-11-21 21:15:00|13821.3|13816.3|13820.8|13815.8|13821.3|13816.3|13820|13815|135
1669065600000|2022-11-21 21:20:00|13820.7|13815.7|13821.8|13816.8|13821.9|13816.9|13820.4|13815.4|173
1669065900000|2022-11-21 21:25:00|13821.7|13816.7|13821.6|13816.6|13822.4|13817.4|13820.8|13815.8|214
1669066200000|2022-11-21 21:30:00|13821.7|13816.7|13820.2|13815.2|13821.7|13816.7|13820|13815|167
1669066500000|2022-11-21 21:35:00|13820.3|13815.3|13819.5|13814.5|13820.4|13815.4|13818.8|13813.8|238
1669066800000|2022-11-21 21:40:00|13819.3|13814.3|13820|13815|13820.2|13815.2|13819.3|13814.3|74
1669067100000|2022-11-21 21:45:00|13820.1|13815.1|13820.4|13815.4|13821.9|13815.5|13820|13813.7|70
1669067400000|2022-11-21 21:50:00|13820.3|13815.3|13821|13814.2|13821.4|13815.9|13820.2|13813.6|51
1669067700000|2022-11-21 21:55:00|13820.9|13814.4|13820.8|13813.7|13825.3|13815.2|13819.6|13809.3|63
1669068000000|2022-11-21 22:00:00|13822.4|13813.3|13824.9|13816.8|13827.5|13816.8|13822.2|13808.4|42
1669068300000|2022-11-21 22:05:00|13824.8|13816.9|13825.2|13816.1|13825.5|13816.9|13824.8|13816|27
1669068600000|2022-11-21 22:10:00|13825.7|13815.1|13825.5|13815.2|13826.2|13816.9|13824.7|13814.2|46
1669068900000|2022-11-21 22:15:00|13825.7|13816.5|13825.5|13814.9|13825.7|13816.8|13824.7|13814.9|26
1669069200000|2022-11-21 22:20:00|13824.5|13815.4|13824.6|13816.2|13825.6|13816.9|13824.3|13814.9|40
1669069500000|2022-11-21 22:25:00|13824.5|13816.1|13825|13814.6|13825.7|13816.1|13824.5|13814.5|28
1669069800000|2022-11-21 22:30:00|13824.2|13816.2|13824.4|13816.3|13825.7|13816.7|13823.9|13814.9|77
1669070100000|2022-11-21 22:35:00|13824.5|13816.5|13824.6|13816.9|13825|13817|13824.2|13815.7|40
1669070400000|2022-11-21 22:40:00|13824.7|13816.5|13822.5|13817.5|13825.1|13817.7|13822.3|13815.7|120
1669070700000|2022-11-21 22:45:00|13822.4|13817.4|13821.9|13816.9|13823.1|13817.7|13821.8|13816.1|77
1669071000000|2022-11-21 22:50:00|13822|13817|13822|13817|13822.6|13817.6|13821.9|13816.9|92
1669071300000|2022-11-21 22:55:00|13821.9|13816.9|13825.2|13816.4|13826.9|13818.4|13821.7|13813.5|154
1669071600000|2022-11-21 23:00:00|13825.5|13816.7|13819.3|13814.3|13826.8|13817.4|13818.7|13813.5|156
1669071900000|2022-11-21 23:05:00|13819.4|13814.4|13821.3|13816.3|13821.4|13816.4|13819.3|13814.3|43
1669072200000|2022-11-21 23:10:00|13821.4|13816.4|13821.4|13816.4|13823.5|13818.5|13820.7|13815.7|180
1669072500000|2022-11-21 23:15:00|13821.3|13816.3|13821.4|13816.4|13822.7|13816.8|13821.2|13815.3|88
1669072800000|2022-11-21 23:20:00|13821.7|13816.7|13821.7|13816.7|13822.4|13817.1|13821|13815.7|121
1669073100000|2022-11-21 23:25:00|13821.9|13816.9|13821.8|13816.8|13823.4|13818.4|13821.2|13815.5|110
1669073400000|2022-11-21 23:30:00|13821.9|13816.9|13823.3|13818.3|13823.5|13818.5|13819.8|13814.8|91
1669073700000|2022-11-21 23:35:00|13823.2|13818.2|13823.4|13818.4|13823.8|13818.8|13822.9|13817.9|56
1669074000000|2022-11-21 23:40:00|13823.3|13818.3|13823.5|13818.5|13824.5|13819.5|13823.2|13818.2|43
1669074300000|2022-11-21 23:45:00|13823.3|13818.3|13822.7|13817.7|13823.7|13818.7|13822|13817|63
1669074600000|2022-11-21 23:50:00|13822.6|13817.6|13821.2|13816.2|13822.7|13817.7|13820.3|13815.3|49
1669074900000|2022-11-21 23:55:00|13821.3|13816.3|13820.4|13815.4|13821.6|13816.6|13820.4|13815.4|50
1669075200000|2022-11-22 00:00:00|13820.3|13815.3|13820.7|13815.7|13821.9|13816.9|13819.7|13814.7|109
1669075500000|2022-11-22 00:05:00|13820.8|13815.8|13815.8|13810.8|13820.8|13815.8|13815.3|13810.3|220
1669075800000|2022-11-22 00:10:00|13816|13811|13815.1|13810.1|13817.1|13812.6|13811.5|13807.7|205
1669076100000|2022-11-22 00:15:00|13815.2|13810.2|13816.6|13811.6|13816.8|13811.8|13813|13809.4|177
1669076400000|2022-11-22 00:20:00|13816.4|13811.4|13817.2|13812.2|13818.7|13813.7|13815.9|13810.9|197
1669076700000|2022-11-22 00:25:00|13817.1|13812.1|13815|13810|13817.8|13812.8|13814.7|13810|170
1669077000000|2022-11-22 00:30:00|13815.3|13810.3|13817.3|13812.3|13817.5|13813.2|13813.5|13810.1|157
1669077300000|2022-11-22 00:35:00|13817.4|13812.4|13814.3|13809.3|13817.4|13812.9|13814.1|13809.1|164
1669077600000|2022-11-22 00:40:00|13814.4|13809.4|13810|13805|13815|13810.6|13808|13804.6|169
1669077900000|2022-11-22 00:45:00|13809.8|13804.8|13811.8|13806.8|13812|13807.6|13807.6|13803.7|187
1669078200000|2022-11-22 00:50:00|13811.9|13806.9|13810.4|13805.4|13813|13808|13809.9|13804.9|142
1669078500000|2022-11-22 00:55:00|13810.1|13805.1|13809.7|13804.7|13810.2|13806.8|13806.9|13803.5|120
1669078800000|2022-11-22 01:00:00|13810|13805|13809.5|13804.5|13810.2|13806.2|13806.9|13803.5|160
1669079100000|2022-11-22 01:05:00|13809.4|13804.4|13804.1|13802.1|13809.4|13806|13802.4|13799.1|164
1669079400000|2022-11-22 01:10:00|13804.2|13802.2|13800|13795|13805.7|13802.3|13796.9|13793.4|218
1669079700000|2022-11-22 01:15:00|13800.1|13795.1|13799.2|13797.2|13803|13799.6|13798.5|13795|216
1669080000000|2022-11-22 01:20:00|13799.3|13797.3|13796.5|13794.5|13801.9|13798.4|13796.5|13793.3|144
1669080300000|2022-11-22 01:25:00|13796.4|13794.4|13795.7|13793.7|13797.5|13794.6|13792.7|13789.2|259
1669080600000|2022-11-22 01:30:00|13795.8|13793.8|13792.8|13787.8|13796.8|13793.8|13790.9|13786.9|291
1669080900000|2022-11-22 01:35:00|13792.9|13787.9|13790.2|13788.2|13794.1|13790.1|13788.8|13785.7|222
1669081200000|2022-11-22 01:40:00|13791.7|13786.7|13795.6|13793.6|13797.1|13793.7|13791.2|13786.2|199
1669081500000|2022-11-22 01:45:00|13797.1|13792.1|13796.8|13794.8|13798.2|13794.9|13794|13790.6|189
1669081800000|2022-11-22 01:50:00|13796.9|13794.9|13797.5|13792.5|13800|13796.2|13795.8|13792.3|190
1669082100000|2022-11-22 01:55:00|13797.6|13792.6|13793.7|13791.7|13798|13794.2|13793.5|13790.1|185
1669082400000|2022-11-22 02:00:00|13793.8|13791.8|13798.7|13793.7|13798.8|13795.2|13792.9|13789.3|194
1669082700000|2022-11-22 02:05:00|13798.6|13793.6|13794.2|13792.2|13798.7|13795.2|13793.3|13790.5|206
1669083000000|2022-11-22 02:10:00|13794.5|13792.5|13796.9|13794.9|13800.3|13797.4|13794|13790.3|178
1669083300000|2022-11-22 02:15:00|13797|13795|13800.3|13795.3|13800.5|13796.9|13796.4|13791.4|165
1669083600000|2022-11-22 02:20:00|13800.4|13795.4|13803.1|13801.1|13805.5|13801.2|13798.7|13794.6|162
1669083900000|2022-11-22 02:25:00|13803.2|13801.2|13802.3|13797.3|13804.1|13801.2|13799.4|13795.5|166
1669084200000|2022-11-22 02:30:00|13802.4|13797.4|13804.6|13802.6|13806.8|13803.3|13800.4|13796.4|185
1669084500000|2022-11-22 02:35:00|13806|13801|13804.5|13799.5|13806|13802.4|13801.5|13798|191
1669084800000|2022-11-22 02:40:00|13804.6|13799.6|13799.8|13794.8|13804.6|13800.5|13797.8|13794.5|161
1669085100000|2022-11-22 02:45:00|13799.7|13794.7|13800.2|13795.2|13802|13798.3|13798.3|13794.7|198
1669085400000|2022-11-22 02:50:00|13800.3|13795.3|13797.6|13792.6|13801.9|13797.6|13796.2|13792|161
1669085700000|2022-11-22 02:55:00|13797.5|13792.5|13795|13793|13798.6|13795|13792.9|13789|227
1669086000000|2022-11-22 03:00:00|13796.5|13791.5|13799.6|13794.6|13800.2|13796.7|13793.1|13789.3|220
1669086300000|2022-11-22 03:05:00|13798.2|13796.2|13798.5|13796.5|13801|13797.5|13797.9|13793.7|159
1669086600000|2022-11-22 03:10:00|13800.2|13795.2|13798.4|13793.4|13800.5|13797.2|13797|13793.3|183
1669086900000|2022-11-22 03:15:00|13798.3|13793.3|13796.2|13794.2|13800|13796.2|13796.2|13792.8|150
1669087200000|2022-11-22 03:20:00|13796.1|13794.1|13796.1|13791.1|13799.6|13796.3|13795|13791.1|181
1669087500000|2022-11-22 03:25:00|13794.3|13792.3|13793.2|13791.2|13797|13793.6|13791.7|13788.4|225
1669087800000|2022-11-22 03:30:00|13793.1|13791.1|13799.6|13794.6|13799.9|13796.3|13792.8|13789.5|207
1669088100000|2022-11-22 03:35:00|13799.7|13794.7|13801.8|13796.8|13802.6|13798.9|13798|13794.5|184
1669088400000|2022-11-22 03:40:00|13801.7|13796.7|13801.2|13799.2|13803|13799.4|13797.5|13794.2|139
1669088700000|2022-11-22 03:45:00|13801.1|13799.1|13804.6|13799.6|13804.9|13800.7|13800.8|13797|146
1669089000000|2022-11-22 03:50:00|13804.7|13799.7|13808.5|13803.5|13808.8|13805.2|13801.3|13797.9|180
1669089300000|2022-11-22 03:55:00|13808.4|13803.4|13805.6|13800.6|13808.6|13804.5|13804.3|13800.4|145
1669089600000|2022-11-22 04:00:00|13805.7|13800.7|13803.1|13801.1|13805.8|13802.4|13803|13799.6|119
1669089900000|2022-11-22 04:05:00|13803.2|13801.2|13805|13803|13807.1|13803.7|13803|13798.9|143
1669090200000|2022-11-22 04:10:00|13805.1|13803.1|13804.8|13802.8|13808.5|13805.2|13804.2|13800.8|151
1669090500000|2022-11-22 04:15:00|13804.9|13802.9|13803.8|13801.8|13806.7|13803.1|13803.5|13799.7|117
1669090800000|2022-11-22 04:20:00|13803.7|13801.7|13806.7|13801.7|13806.7|13803.3|13803.3|13799.8|136
1669091100000|2022-11-22 04:25:00|13806.6|13801.6|13808.1|13803.1|13809.1|13805.6|13805.2|13801.6|139
1669091400000|2022-11-22 04:30:00|13808|13803|13804.1|13802.1|13808|13804.3|13803.5|13800.3|139
1669091700000|2022-11-22 04:35:00|13804.2|13802.2|13803.7|13798.7|13805.3|13802.4|13801.4|13797.9|129
1669092000000|2022-11-22 04:40:00|13802.3|13800.3|13804.3|13799.3|13805.2|13801.6|13802.3|13798.9|104
1669092300000|2022-11-22 04:45:00|13804.4|13799.4|13802.2|13800.2|13805|13801.7|13801.7|13798.1|125
1669092600000|2022-11-22 04:50:00|13803.6|13798.6|13804.6|13799.6|13804.8|13801.2|13801.4|13798.1|109
1669092900000|2022-11-22 04:55:00|13804.5|13799.5|13804.4|13799.4|13804.8|13801.2|13801.9|13798.4|145
1669093200000|2022-11-22 05:00:00|13804.3|13799.3|13805.3|13800.3|13806.1|13802.7|13802.1|13798.3|186
1669093500000|2022-11-22 05:05:00|13805.4|13800.4|13806|13804|13807.9|13804.2|13803.8|13800.4|189
1669093800000|2022-11-22 05:10:00|13806.1|13804.1|13807.7|13802.7|13808.8|13805.3|13805.4|13802|147
1669094100000|2022-11-22 05:15:00|13806.3|13804.3|13806.4|13804.4|13808.8|13805.3|13805.6|13802.2|149
1669094400000|2022-11-22 05:20:00|13808|13803|13808.3|13806.3|13810.1|13806.4|13805.7|13802.5|181
1669094700000|2022-11-22 05:25:00|13808.4|13806.4|13808.4|13806.4|13811.2|13807.1|13807.7|13804.2|163
1669095000000|2022-11-22 05:30:00|13809.8|13804.8|13811.8|13806.8|13811.9|13808.4|13807.6|13804|143
1669095300000|2022-11-22 05:35:00|13811.5|13806.5|13814.6|13809.6|13814.8|13811.4|13810|13806.5|157
1669095600000|2022-11-22 05:40:00|13813.1|13811.1|13810.6|13805.6|13814.6|13811.2|13808.9|13805.3|150
1669095900000|2022-11-22 05:45:00|13810.7|13805.7|13810.3|13805.3|13811|13807|13808|13804.4|183
1669096200000|2022-11-22 05:50:00|13810.4|13805.4|13810.3|13805.3|13811.5|13808|13808.2|13804.3|168
1669096500000|2022-11-22 05:55:00|13810.5|13805.5|13808.8|13806.8|13811.2|13807.6|13808|13804.3|162
1669096800000|2022-11-22 06:00:00|13808.9|13806.9|13805.9|13803.9|13810.3|13807|13804|13800.3|200
1669097100000|2022-11-22 06:05:00|13805.8|13803.8|13803.1|13801.1|13808.2|13804.6|13802.7|13799.3|222
1669097400000|2022-11-22 06:10:00|13803.2|13801.2|13804.4|13799.4|13807|13802.8|13802.6|13799.1|175
1669097700000|2022-11-22 06:15:00|13804.5|13799.5|13804.8|13799.8|13805.7|13802.2|13802.5|13799.1|176
1669098000000|2022-11-22 06:20:00|13802.7|13800.7|13806.9|13801.9|13808.6|13803.6|13802|13798.5|208
1669098300000|2022-11-22 06:25:00|13807|13802|13807.4|13802.4|13809.5|13805|13806.3|13801.9|198
1669098600000|2022-11-22 06:30:00|13807.3|13802.3|13810.5|13805.5|13811.2|13806.3|13805.8|13801.2|256
1669098900000|2022-11-22 06:35:00|13810.4|13805.4|13807.6|13802.6|13810.5|13805.5|13806|13802.2|190
1669099200000|2022-11-22 06:40:00|13807.5|13802.5|13807.5|13802.5|13807.9|13804.4|13804.8|13801.3|186
1669099500000|2022-11-22 06:45:00|13807.6|13802.6|13807.8|13802.8|13808.1|13804.7|13805.4|13802.1|140
1669099800000|2022-11-22 06:50:00|13807.9|13802.9|13806.1|13804.1|13808|13804.7|13805.8|13802.3|101
1669100100000|2022-11-22 06:55:00|13807.6|13802.6|13808.5|13806.5|13810.7|13807.4|13806.2|13802.5|175
1669100400000|2022-11-22 07:00:00|13808.3|13806.3|13809.4|13804.4|13811|13807.3|13806.1|13801.1|187
1669100700000|2022-11-22 07:05:00|13809.3|13804.3|13810.1|13805.1|13813.1|13809.4|13807|13803.3|262
1669101000000|2022-11-22 07:10:00|13810|13805|13811.8|13806.8|13812|13808.4|13809.8|13804.8|194
1669101300000|2022-11-22 07:15:00|13811.7|13806.7|13814.6|13812.6|13815.2|13812.7|13810.4|13805.4|206
1669101600000|2022-11-22 07:20:00|13814.7|13812.7|13817.5|13812.5|13818.6|13814.7|13814.2|13810.9|249
1669101900000|2022-11-22 07:25:00|13817.4|13812.4|13817.6|13812.6|13818.7|13815.3|13814.5|13811.1|236
1669102200000|2022-11-22 07:30:00|13817.5|13812.5|13809.1|13804.1|13817.6|13813.9|13807.8|13804.1|306
1669102500000|2022-11-22 07:35:00|13809.2|13804.2|13809.6|13807.6|13811.8|13808.3|13807|13803.2|237
1669102800000|2022-11-22 07:40:00|13809.5|13807.5|13808.9|13806.9|13813|13808.2|13808.1|13804|270
1669103100000|2022-11-22 07:45:00|13808.8|13806.8|13808.2|13806.2|13810.2|13806.8|13806.2|13801.2|210
1669103400000|2022-11-22 07:50:00|13808.3|13806.3|13808|13803|13810.1|13806.7|13806.3|13803|227
1669103700000|2022-11-22 07:55:00|13806.5|13804.5|13805.1|13803.1|13809|13805.7|13805.1|13801.4|242
1669104000000|2022-11-22 08:00:00|13806.6|13801.6|13810.2|13808.2|13811.4|13808.4|13805.6|13801.3|371
1669104300000|2022-11-22 08:05:00|13810.1|13808.1|13814.6|13812.6|13816.9|13813.7|13809.8|13806.4|318
1669104600000|2022-11-22 08:10:00|13815.5|13810.5|13816.4|13814.4|13819.2|13815.8|13813.7|13810.2|299
1669104900000|2022-11-22 08:15:00|13816.5|13814.5|13812.3|13810.3|13818.4|13814.8|13812.1|13808.7|224
1669105200000|2022-11-22 08:20:00|13812.4|13810.4|13813.4|13808.4|13815.4|13810.6|13809.7|13806.4|294
1669105500000|2022-11-22 08:25:00|13813.5|13808.5|13803.6|13798.6|13813.6|13809.5|13800.1|13795.3|467
1669105800000|2022-11-22 08:30:00|13803.3|13798.3|13805.6|13800.6|13806.3|13802.7|13796.6|13793.3|402
1669106100000|2022-11-22 08:35:00|13805.7|13800.7|13804.9|13799.9|13805.7|13802.2|13801.9|13798.2|297
1669106400000|2022-11-22 08:40:00|13805|13800|13806.7|13804.7|13809.8|13804.8|13804.5|13799.5|301
1669106700000|2022-11-22 08:45:00|13808.2|13803.2|13800.5|13795.5|13808.8|13803.8|13798.4|13794.9|307
1669107000000|2022-11-22 08:50:00|13800.6|13795.6|13798.3|13796.3|13801.2|13796.5|13796.8|13793.2|301
1669107300000|2022-11-22 08:55:00|13798.1|13796.1|13799.8|13794.8|13801|13796.4|13797|13793.4|251
1669107600000|2022-11-22 09:00:00|13800|13795|13800.4|13795.4|13801.6|13796.6|13797.3|13793.6|349
1669107900000|2022-11-22 09:05:00|13800.2|13795.2|13800.5|13795.5|13800.9|13797.4|13797.9|13794|286
1669108200000|2022-11-22 09:10:00|13800.6|13795.6|13801.6|13796.6|13803.1|13800.1|13798.7|13795|255
1669108500000|2022-11-22 09:15:00|13801.5|13796.5|13802.3|13797.3|13804.4|13799.4|13797.8|13794|312
1669108800000|2022-11-22 09:20:00|13802.4|13797.4|13800.1|13795.1|13803.2|13799.7|13799.4|13794.5|308
1669109100000|2022-11-22 09:25:00|13800|13795|13798.3|13793.3|13801.2|13797.4|13795.9|13791.7|311
1669109400000|2022-11-22 09:30:00|13798.4|13793.4|13790.4|13785.4|13798.4|13793.4|13786.2|13782.7|402
1669109700000|2022-11-22 09:35:00|13790.5|13785.5|13784.5|13779.5|13793.9|13788.9|13782.6|13778.7|383
1669110000000|2022-11-22 09:40:00|13784.6|13779.6|13790|13785|13790.5|13786.1|13781.8|13777.8|351
1669110300000|2022-11-22 09:45:00|13790.1|13785.1|13791.9|13786.9|13793.7|13790.4|13787.8|13784.2|325
1669110600000|2022-11-22 09:50:00|13791.8|13786.8|13790|13788|13795|13791.6|13789.6|13786.2|285
1669110900000|2022-11-22 09:55:00|13790.1|13788.1|13793.5|13788.5|13794.2|13790.8|13790.1|13787.7|244
1669111200000|2022-11-22 10:00:00|13792|13790|13793.3|13788.3|13794.9|13791.2|13791.2|13787.2|250
1669111500000|2022-11-22 10:05:00|13793.2|13788.2|13796.7|13791.7|13797.1|13793.6|13792.1|13787.9|240
1669111800000|2022-11-22 10:10:00|13796.8|13791.8|13796.6|13791.6|13798.4|13794.6|13795.2|13791.2|251
1669112100000|2022-11-22 10:15:00|13796.1|13791.1|13792.5|13790.5|13797|13793.3|13792.4|13789|208
1669112400000|2022-11-22 10:20:00|13792.6|13790.6|13791.7|13786.7|13795.3|13791.4|13790.3|13785.3|250
1669112700000|2022-11-22 10:25:00|13791.8|13786.8|13795.7|13790.7|13795.8|13792.7|13790.7|13785.7|227
1669113000000|2022-11-22 10:30:00|13794.3|13792.3|13792.6|13790.6|13795.4|13792.3|13791.8|13788.1|189
1669113300000|2022-11-22 10:35:00|13792.5|13790.5|13793.2|13788.2|13794.5|13790.7|13790.1|13786.3|238
1669113600000|2022-11-22 10:40:00|13793.3|13788.3|13794.8|13789.8|13795.3|13791.7|13792.2|13788.3|174
1669113900000|2022-11-22 10:45:00|13794.9|13789.9|13800.1|13795.1|13800.1|13795.8|13793.5|13789.7|171
1669114200000|2022-11-22 10:50:00|13800|13795|13799.1|13794.1|13800.9|13796.3|13797.4|13792.7|198
1669114500000|2022-11-22 10:55:00|13799.2|13794.2|13796.8|13791.8|13799.5|13795.9|13794.7|13791.1|208
1669114800000|2022-11-22 11:00:00|13796.9|13791.9|13795.3|13793.3|13796.9|13793.5|13793.8|13790|248
1669115100000|2022-11-22 11:05:00|13795.4|13793.4|13795.4|13790.4|13797.3|13793.6|13792.6|13788.4|259
1669115400000|2022-11-22 11:10:00|13795.3|13790.3|13799.3|13794.3|13799.6|13794.6|13793.4|13788.4|253
1669115700000|2022-11-22 11:15:00|13799.2|13794.2|13788.1|13783.1|13800.7|13795.7|13787|13782|348
1669116000000|2022-11-22 11:20:00|13788.2|13783.2|13787.1|13782.1|13789.4|13784.4|13786.7|13781.7|254
1669116300000|2022-11-22 11:25:00|13787.2|13782.2|13785.1|13780.1|13788.3|13783.3|13784.2|13779.2|277
1669116600000|2022-11-22 11:30:00|13785.2|13780.2|13789.3|13784.3|13790.9|13785.9|13785.2|13780.2|321
1669116900000|2022-11-22 11:35:00|13789.2|13784.2|13789.9|13784.9|13791.3|13787.8|13785.4|13780.4|248
1669117200000|2022-11-22 11:40:00|13790|13785|13789.1|13784.1|13791|13786|13788.3|13783.3|247
1669117500000|2022-11-22 11:45:00|13789.4|13784.4|13791.5|13786.5|13792.7|13787.7|13788.7|13783.7|302
1669117800000|2022-11-22 11:50:00|13791.4|13786.4|13793.6|13788.6|13794|13789.6|13790.1|13786|240
1669118100000|2022-11-22 11:55:00|13793.4|13788.4|13791.1|13786.1|13793.8|13789.8|13789.4|13785.2|301
1669118400000|2022-11-22 12:00:00|13791.2|13786.2|13794.2|13789.2|13795|13791.9|13790.5|13785.5|249
1669118700000|2022-11-22 12:05:00|13794.1|13789.1|13789.5|13784.5|13794.4|13790.2|13789.5|13784.5|254
1669119000000|2022-11-22 12:10:00|13789.6|13784.6|13790.1|13785.1|13790.9|13787.4|13788.9|13783.9|217
1669119300000|2022-11-22 12:15:00|13790.3|13785.3|13795.3|13790.3|13796.5|13792.8|13790.3|13785.3|263
1669119600000|2022-11-22 12:20:00|13795.2|13790.2|13798.2|13793.2|13798.7|13794.5|13795.2|13790.2|259
1669119900000|2022-11-22 12:25:00|13798.3|13793.3|13797.5|13792.5|13798.3|13794.8|13795.4|13790.4|271
1669120200000|2022-11-22 12:30:00|13797.4|13792.4|13798.4|13793.4|13798.8|13793.8|13793.5|13788.5|288
1669120500000|2022-11-22 12:35:00|13798.3|13793.3|13799|13794|13799.1|13794.1|13796.7|13791.7|247
1669120800000|2022-11-22 12:40:00|13798.8|13793.8|13799.7|13794.7|13800.9|13795.9|13797|13793.1|234
1669121100000|2022-11-22 12:45:00|13799.8|13794.8|13797.6|13792.6|13800.9|13796.4|13796.6|13792.2|197
1669121400000|2022-11-22 12:50:00|13797.8|13792.8|13794.5|13792.5|13798.5|13794.5|13794.4|13790.4|209
1669121700000|2022-11-22 12:55:00|13794.6|13792.6|13793.2|13791.2|13797.8|13793.3|13792.4|13788.8|231
1669122000000|2022-11-22 13:00:00|13794.6|13789.6|13791|13786|13795.7|13792.4|13789.4|13785.1|368
1669122300000|2022-11-22 13:05:00|13791.1|13786.1|13788.8|13786.8|13791.2|13787.2|13788|13783|277
1669122600000|2022-11-22 13:10:00|13789|13787|13789.5|13787.5|13791.3|13787.9|13787.3|13784.4|254
1669122900000|2022-11-22 13:15:00|13789.6|13787.6|13791.6|13786.6|13791.6|13788.5|13788.1|13784.3|240
1669123200000|2022-11-22 13:20:00|13791.5|13786.5|13797.3|13792.3|13797.4|13793.7|13789.2|13785.8|268
1669123500000|2022-11-22 13:25:00|13797.6|13792.6|13795.5|13790.5|13798.5|13793.8|13793.3|13789.5|253
1669123800000|2022-11-22 13:30:00|13795.4|13790.4|13795.5|13790.5|13796.7|13792.8|13791.3|13787.8|284
1669124100000|2022-11-22 13:35:00|13795.2|13790.2|13797.1|13792.1|13797.7|13794.4|13792.4|13788.8|282
1669124400000|2022-11-22 13:40:00|13797.3|13792.3|13794.5|13792.5|13797.3|13793.9|13792.2|13789|346
1669124700000|2022-11-22 13:45:00|13796|13791|13794.5|13789.5|13796.6|13792.9|13792.4|13788.8|276
1669125000000|2022-11-22 13:50:00|13794.4|13789.4|13796|13791|13796.4|13791.4|13790.3|13786|311
1669125300000|2022-11-22 13:55:00|13795.9|13790.9|13798.7|13793.7|13799.8|13795.9|13795.6|13790.9|302
1669125600000|2022-11-22 14:00:00|13798.6|13793.6|13801.5|13796.5|13802.1|13799|13794.8|13792.1|260
1669125900000|2022-11-22 14:05:00|13801.4|13796.4|13800.4|13795.4|13802|13798.1|13796.8|13793.2|278
1669126200000|2022-11-22 14:10:00|13800.5|13795.5|13797.8|13795.8|13801.1|13796.9|13794.5|13791.8|271
1669126500000|2022-11-22 14:15:00|13797.7|13795.7|13798.8|13796.8|13801.7|13797.9|13797.1|13794.5|210
1669126800000|2022-11-22 14:20:00|13798.7|13796.7|13797.5|13792.5|13801.1|13797.8|13796.2|13792.4|234
1669127100000|2022-11-22 14:25:00|13797.6|13792.6|13797.5|13792.5|13798.6|13794.4|13794.7|13790.7|301
1669127400000|2022-11-22 14:30:00|13797.4|13792.4|13799|13794|13801.7|13798|13795.6|13792.4|350
1669127700000|2022-11-22 14:35:00|13798.7|13793.7|13797.6|13795.6|13799.5|13795.7|13793|13789.1|353
1669128000000|2022-11-22 14:40:00|13797.7|13795.7|13801.2|13796.2|13803.6|13799.3|13796.9|13793.3|337
1669128300000|2022-11-22 14:45:00|13801.3|13796.3|13797|13792|13801.4|13797.4|13795|13791.3|289
1669128600000|2022-11-22 14:50:00|13796.9|13791.9|13795.4|13793.4|13798.7|13793.9|13794.6|13790.2|298
1669128900000|2022-11-22 14:55:00|13795.3|13793.3|13797.3|13792.3|13797.7|13793.7|13794|13789|277
1669129200000|2022-11-22 15:00:00|13797.7|13792.7|13794.2|13789.2|13798.7|13793.7|13791.9|13787.6|280
1669129500000|2022-11-22 15:05:00|13794.3|13789.3|13792.6|13787.6|13795.4|13790.4|13790.5|13785.5|292
1669129800000|2022-11-22 15:10:00|13792.5|13787.5|13789.6|13787.6|13793.7|13789.3|13789.6|13786.2|306
1669130100000|2022-11-22 15:15:00|13791|13786|13791.3|13789.3|13793.1|13789.7|13790.2|13785.6|293
1669130400000|2022-11-22 15:20:00|13791.2|13789.2|13790.9|13785.9|13793.4|13790|13789.2|13785.3|248
1669130700000|2022-11-22 15:25:00|13790.8|13785.8|13788.3|13783.3|13790.8|13787.2|13786|13782.9|305
1669131000000|2022-11-22 15:30:00|13788.2|13783.2|13789.4|13784.4|13791.5|13787.1|13786|13782.2|305
1669131300000|2022-11-22 15:35:00|13789.6|13784.6|13789.8|13787.8|13792.9|13788.5|13789.2|13784.3|263
1669131600000|2022-11-22 15:40:00|13789.7|13787.7|13792.7|13787.7|13794.8|13791|13789.5|13786.5|260
1669131900000|2022-11-22 15:45:00|13792.4|13787.4|13791.9|13789.9|13796.7|13793|13790.3|13786.9|310
1669132200000|2022-11-22 15:50:00|13792|13790|13790.9|13785.9|13793.6|13790|13788.2|13784.1|377
1669132500000|2022-11-22 15:55:00|13791.2|13786.2|13791|13789|13792.4|13789.1|13789.6|13785.3|237
1669132800000|2022-11-22 16:00:00|13791.1|13789.1|13796.3|13791.3|13796.7|13793.3|13791|13789|241
1669133100000|2022-11-22 16:05:00|13794.8|13792.8|13794.5|13792.5|13796.6|13793|13794|13790.4|160
1669133400000|2022-11-22 16:10:00|13794.6|13792.6|13800.5|13795.5|13800.8|13797|13794.6|13791.4|147
1669133700000|2022-11-22 16:15:00|13800.4|13795.4|13800.6|13795.6|13802.8|13798.3|13798.4|13793.4|223
1669134000000|2022-11-22 16:20:00|13800.7|13795.7|13799.6|13794.6|13801.6|13796.8|13798.4|13794.3|226
1669134300000|2022-11-22 16:25:00|13799.5|13794.5|13799.4|13794.4|13799.5|13794.5|13795.8|13792.1|193
1669134600000|2022-11-22 16:30:00|13799.5|13794.5|13800.3|13795.3|13802|13797.7|13797.9|13792.9|215
1669134900000|2022-11-22 16:35:00|13800.4|13795.4|13801.4|13796.4|13802.6|13797.6|13798.4|13794.4|214
1669135200000|2022-11-22 16:40:00|13801.5|13796.5|13802.8|13797.8|13802.8|13797.8|13799.2|13795.1|240
1669135500000|2022-11-22 16:45:00|13802.7|13797.7|13798.9|13793.9|13802.7|13797.8|13798.6|13793.6|215
1669135800000|2022-11-22 16:50:00|13799|13794|13799.1|13794.1|13800.6|13795.6|13797.5|13793.9|147
1669136100000|2022-11-22 16:55:00|13799.2|13794.2|13797.2|13792.2|13799.5|13795.7|13797.1|13792.1|214
1669136400000|2022-11-22 17:00:00|13797.3|13792.3|13798.6|13793.6|13799.1|13795.4|13795.2|13791.4|224
1669136700000|2022-11-22 17:05:00|13798.5|13793.5|13797.7|13792.7|13799.3|13794.4|13796.2|13792.5|216
1669137000000|2022-11-22 17:10:00|13797.8|13792.8|13798.4|13793.4|13798.8|13794.8|13796.2|13792.6|208
1669137300000|2022-11-22 17:15:00|13798.5|13793.5|13798.3|13793.3|13799.2|13795.2|13797.1|13793|238
1669137600000|2022-11-22 17:20:00|13798.4|13793.4|13800.3|13795.3|13801.2|13796.4|13797.4|13793.1|206
1669137900000|2022-11-22 17:25:00|13800.4|13795.4|13799.7|13794.7|13801.5|13796.5|13798.1|13794.4|164
1669138200000|2022-11-22 17:30:00|13799.5|13794.5|13799.6|13794.6|13800.3|13796.1|13798|13794.3|157
1669138500000|2022-11-22 17:35:00|13799.5|13794.5|13799|13794|13799.7|13794.7|13798.7|13793.7|99
1669138800000|2022-11-22 17:40:00|13798.9|13793.9|13796.3|13791.3|13798.9|13793.9|13795|13791.2|139
1669139100000|2022-11-22 17:45:00|13794.8|13792.8|13794.5|13789.5|13796.4|13792.8|13792.8|13789.1|198
1669139400000|2022-11-22 17:50:00|13794.6|13789.6|13794|13789|13795.2|13790.2|13792.2|13787.2|185
1669139700000|2022-11-22 17:55:00|13793.9|13788.9|13791.2|13786.2|13794.3|13790.4|13790.3|13786.2|203
1669140000000|2022-11-22 18:00:00|13791.3|13786.3|13792.5|13787.5|13795|13790|13791.3|13786.3|264
1669140300000|2022-11-22 18:05:00|13792.6|13787.6|13791.3|13786.3|13793.7|13788.7|13790.9|13785.9|219
1669140600000|2022-11-22 18:10:00|13791.2|13786.2|13790.9|13785.9|13791.8|13787.5|13789.5|13785.6|195
1669140900000|2022-11-22 18:15:00|13790.8|13785.8|13788.2|13783.2|13790.9|13787.1|13787.8|13783.2|148
1669141200000|2022-11-22 18:20:00|13788.3|13783.3|13788.4|13783.4|13788.8|13783.8|13787.1|13782.1|184
1669141500000|2022-11-22 18:25:00|13788.3|13783.3|13786.4|13781.4|13788.7|13784.9|13786.1|13781.4|176
1669141800000|2022-11-22 18:30:00|13786.3|13781.3|13785.6|13780.6|13786.4|13782.4|13783.9|13780.3|140
1669142100000|2022-11-22 18:35:00|13785.7|13780.7|13786.4|13781.4|13787.3|13783.7|13784.3|13780.7|134
1669142400000|2022-11-22 18:40:00|13786.5|13781.5|13785.6|13780.6|13786.7|13783.4|13784.3|13780.5|108
1669142700000|2022-11-22 18:45:00|13785.7|13780.7|13786.3|13781.3|13786.9|13783.3|13784.2|13780.7|128
1669143000000|2022-11-22 18:50:00|13786.4|13781.4|13786.2|13781.2|13786.4|13782.6|13783.7|13780.5|133
1669143300000|2022-11-22 18:55:00|13786.1|13781.1|13781.9|13776.9|13786.1|13781.8|13781|13776|177
1669143600000|2022-11-22 19:00:00|13781.8|13776.8|13784.8|13779.8|13785.3|13780.3|13780.1|13776.7|239
1669143900000|2022-11-22 19:05:00|13784.9|13779.9|13786.4|13784.4|13788|13784.4|13783.5|13779.7|179
1669144200000|2022-11-22 19:10:00|13786.3|13784.3|13786.8|13781.8|13787.4|13784.6|13785.2|13781.7|122
1669144500000|2022-11-22 19:15:00|13785.1|13783.1|13785.6|13780.6|13786.9|13783.3|13783.6|13779.4|108
1669144800000|2022-11-22 19:20:00|13785.5|13780.5|13784.2|13779.2|13785.5|13781.7|13782.8|13779|107
1669145100000|2022-11-22 19:25:00|13784.3|13779.3|13785.6|13780.6|13785.7|13781.6|13782.7|13779.2|127
1669145400000|2022-11-22 19:30:00|13785.5|13780.5|13786.7|13781.7|13787.3|13783.6|13785.5|13780.5|120
1669145700000|2022-11-22 19:35:00|13786.6|13781.6|13785.1|13780.1|13786.6|13781.6|13785|13780|105
1669146000000|2022-11-22 19:40:00|13785.2|13780.2|13789.4|13784.4|13789.4|13784.4|13783.6|13780.1|133
1669146300000|2022-11-22 19:45:00|13789.3|13784.3|13788.2|13783.2|13789.5|13784.5|13788.1|13783.1|136
1669146600000|2022-11-22 19:50:00|13788.4|13783.4|13785.2|13780.2|13788.4|13783.4|13784.9|13779.9|131
1669146900000|2022-11-22 19:55:00|13785.1|13780.1|13785.5|13780.5|13785.8|13781.9|13783.9|13780|139
1669147200000|2022-11-22 20:00:00|13785.6|13780.6|13784.8|13779.8|13785.6|13781.8|13783.7|13779.7|84
1669147500000|2022-11-22 20:05:00|13784.9|13779.9|13783.7|13778.7|13784.9|13779.9|13781.1|13776.1|171
1669147800000|2022-11-22 20:10:00|13783.6|13778.6|13783.5|13778.5|13784.5|13779.5|13783|13778|123
1669148100000|2022-11-22 20:15:00|13783.6|13778.6|13783.7|13778.7|13784.4|13779.4|13783.3|13778.3|142
1669148400000|2022-11-22 20:20:00|13783.8|13778.8|13782.5|13777.5|13783.9|13778.9|13782.5|13777.5|93
1669148700000|2022-11-22 20:25:00|13782.6|13777.6|13783.1|13778.1|13783.6|13778.6|13782.4|13777.4|91
1669149000000|2022-11-22 20:30:00|13783|13778|13783.7|13778.7|13783.8|13778.8|13780.7|13775.7|150
1669149300000|2022-11-22 20:35:00|13783.6|13778.6|13781.8|13776.8|13783.8|13778.8|13781.5|13776.5|102
1669149600000|2022-11-22 20:40:00|13781.9|13776.9|13783.6|13778.6|13784|13779|13781.7|13776.7|159
1669149900000|2022-11-22 20:45:00|13783.7|13778.7|13783.5|13778.5|13784.3|13779.3|13783|13778|153
1669150200000|2022-11-22 20:50:00|13783.4|13778.4|13782.6|13777.6|13783.9|13778.9|13782.2|13777.2|185
1669150500000|2022-11-22 20:55:00|13782.5|13777.5|13784.5|13779.5|13785.8|13780.8|13782|13777|203
1669150800000|2022-11-22 21:00:00|13784.6|13779.6|13784.1|13779.1|13785.4|13780.4|13782.3|13777.3|172
1669151100000|2022-11-22 21:05:00|13784.2|13779.2|13784.1|13779.1|13784.6|13779.6|13783.8|13778.8|112
1669151400000|2022-11-22 21:10:00|13784|13779|13782.7|13777.7|13784.3|13779.3|13782.5|13777.5|160
1669151700000|2022-11-22 21:15:00|13782.6|13777.6|13782.6|13777.6|13783|13778|13782.1|13777.1|199
1669152000000|2022-11-22 21:20:00|13782.5|13777.5|13779.3|13774.3|13783|13778|13779|13774|149
1669152300000|2022-11-22 21:25:00|13779.2|13774.2|13779|13774|13779.5|13774.5|13778.8|13773.8|68
1669152600000|2022-11-22 21:30:00|13779.1|13774.1|13779|13774|13779.2|13775.7|13777.6|13773.9|35
1669152900000|2022-11-22 21:35:00|13779.1|13774.1|13779.1|13774.1|13779.2|13775.7|13777.6|13773.8|44
1669153200000|2022-11-22 21:40:00|13779|13774|13779.5|13774.5|13780.3|13775.3|13778.9|13773.9|45
1669153500000|2022-11-22 21:45:00|13779.4|13774.4|13780|13775|13781.3|13776.1|13779.3|13773.5|69
1669153800000|2022-11-22 21:50:00|13779.9|13774.9|13780|13775|13780.7|13775.7|13779.8|13774.8|65
1669154100000|2022-11-22 21:55:00|13779.7|13774.7|13780.6|13775.6|13782.7|13775.7|13779.4|13772.6|79
1669154400000|2022-11-22 22:00:00|13784.8|13775.4|13794.2|13778.2|13795.4|13779.4|13784.5|13774.1|30
1669154700000|2022-11-22 22:05:00|13794|13778|13792.8|13776.8|13796.1|13780.1|13792.4|13776.5|59
1669155000000|2022-11-22 22:10:00|13793.9|13777.9|13792.6|13776.6|13794.3|13778.3|13791.4|13776.2|57
1669155300000|2022-11-22 22:15:00|13792.2|13776.9|13789.7|13776.3|13793|13778.2|13784.4|13775.9|72
1669155600000|2022-11-22 22:20:00|13789.6|13776.4|13792.1|13776.1|13793|13777|13789.6|13775.9|25
1669155900000|2022-11-22 22:25:00|13792.2|13776.2|13785.6|13778|13792.5|13778.2|13785.2|13776.1|48
1669156200000|2022-11-22 22:30:00|13786.1|13777.8|13785.8|13778.3|13789.7|13779.1|13784.8|13775.6|102
1669156500000|2022-11-22 22:35:00|13786.3|13778|13785|13777.1|13789.2|13779.7|13783.2|13775.7|140
1669156800000|2022-11-22 22:40:00|13787|13775.8|13784.2|13776.6|13787.5|13778.1|13783.2|13775.5|115
1669157100000|2022-11-22 22:45:00|13782.7|13775.7|13782|13777|13784.6|13777.1|13781.7|13775.6|85
1669157400000|2022-11-22 22:50:00|13782.4|13776.4|13782|13777|13783.8|13777.9|13781.5|13775.3|81
1669157700000|2022-11-22 22:55:00|13782.6|13776.6|13785.3|13775.5|13786.9|13777.3|13781.8|13774|79
1669158000000|2022-11-22 23:00:00|13785.2|13775.7|13781.4|13776.4|13789.4|13778.7|13780|13774.9|207
1669158300000|2022-11-22 23:05:00|13781.3|13776.3|13782.5|13777.5|13786.6|13780.2|13780.3|13775.3|139
1669158600000|2022-11-22 23:10:00|13781.8|13776.8|13783.6|13778.6|13783.8|13778.7|13780.8|13774.9|138
1669158900000|2022-11-22 23:15:00|13783.5|13778.5|13784.5|13779.5|13784.8|13779.5|13782.8|13777.5|110
1669159200000|2022-11-22 23:20:00|13784.4|13779.4|13783.2|13778.2|13784.4|13779.4|13783|13777.8|37
1669159500000|2022-11-22 23:25:00|13783.3|13778.3|13780.1|13775.1|13783.6|13778.6|13780.1|13775.1|54
1669159800000|2022-11-22 23:30:00|13779.9|13774.9|13780.3|13775.3|13781.3|13776.3|13779.1|13774.1|66
1669160100000|2022-11-22 23:35:00|13780.4|13775.4|13779.8|13774.8|13780.7|13775.7|13779.7|13774.7|47
1669160400000|2022-11-22 23:40:00|13779.5|13774.5|13781.1|13776.1|13781.2|13776.2|13779.4|13774.4|47
1669160700000|2022-11-22 23:45:00|13781|13776|13780.8|13775.8|13781.2|13776.2|13780.7|13775.7|30
1669161000000|2022-11-22 23:50:00|13781|13776|13781.1|13776.1|13781.4|13776.4|13780.7|13775.7|47
1669161300000|2022-11-22 23:55:00|13781.3|13776.3|13784.5|13775.9|13785.2|13776.7|13780.4|13774.8|65
1669161600000|2022-11-23 00:00:00|13784.2|13779.2|13772.8|13767.8|13784.9|13779.9|13772.7|13767.7|165
1669161900000|2022-11-23 00:05:00|13773.4|13768.4|13773.5|13768.5|13774.5|13769.5|13769.8|13764.8|328
1669162200000|2022-11-23 00:10:00|13773.8|13768.8|13771.3|13766.3|13774|13769|13769.9|13764.9|202
1669162500000|2022-11-23 00:15:00|13771|13766|13773.3|13768.3|13774.1|13769.8|13769.4|13765.7|136
1669162800000|2022-11-23 00:20:00|13773.1|13768.1|13774.4|13769.4|13775.4|13771.1|13772.9|13767.9|153
1669163100000|2022-11-23 00:25:00|13774.6|13769.6|13776|13771|13776.5|13772.4|13773.8|13768.8|109
1669163400000|2022-11-23 00:30:00|13776.1|13771.1|13772.5|13767.5|13778.2|13773.4|13771.3|13767.3|159
1669163700000|2022-11-23 00:35:00|13772.8|13767.8|13777|13772|13777.1|13772.1|13772.2|13767.4|150
1669164000000|2022-11-23 00:40:00|13777.1|13772.1|13778.2|13773.2|13778.7|13775.2|13775.3|13771.7|113
1669164300000|2022-11-23 00:45:00|13778.4|13773.4|13780.6|13775.6|13780.6|13777|13777.1|13773.2|102
1669164600000|2022-11-23 00:50:00|13780.5|13775.5|13781.6|13776.6|13782.1|13778.8|13778.7|13775|117
1669164900000|2022-11-23 00:55:00|13781.4|13776.4|13785.5|13780.5|13786.1|13782.6|13780.1|13776.3|140
1669165200000|2022-11-23 01:00:00|13784.3|13779.3|13782.2|13777.2|13784.9|13779.9|13780.5|13775.5|423
1669165500000|2022-11-23 01:05:00|13782.1|13777.1|13781.7|13776.7|13782.5|13777.5|13778|13773|287
1669165800000|2022-11-23 01:10:00|13781.5|13776.5|13782.9|13777.9|13782.9|13779.4|13779.1|13774.1|274
1669166100000|2022-11-23 01:15:00|13782.6|13777.6|13783.1|13778.1|13786.8|13782.3|13780.9|13777.2|238
1669166400000|2022-11-23 01:20:00|13783.2|13778.2|13788.1|13783.1|13788.3|13783.3|13782.3|13777.9|279
1669166700000|2022-11-23 01:25:00|13788|13783|13788|13783|13790.3|13785.3|13786|13781|289
1669167000000|2022-11-23 01:30:00|13788.1|13783.1|13786.2|13781.2|13789.6|13785.6|13785.6|13780.6|292
1669167300000|2022-11-23 01:35:00|13786|13781|13786.5|13781.5|13787.4|13783.6|13784.4|13780.3|284
1669167600000|2022-11-23 01:40:00|13787.2|13782.2|13788.6|13783.6|13788.8|13784.5|13782.7|13778.9|204
1669167900000|2022-11-23 01:45:00|13788.6|13783.6|13788.6|13783.6|13788.8|13785.4|13784.5|13781|166
1669168200000|2022-11-23 01:50:00|13787.2|13785.2|13785.3|13783.3|13789.3|13785.8|13785|13782.4|195
1669168500000|2022-11-23 01:55:00|13785.4|13783.4|13785.4|13783.4|13787|13783.5|13782.5|13779|181
1669168800000|2022-11-23 02:00:00|13785.2|13783.2|13786.5|13781.5|13788.6|13783.6|13784.1|13780|347
1669169100000|2022-11-23 02:05:00|13786.4|13781.4|13786.6|13784.6|13789.2|13785.6|13786.2|13781.2|267
1669169400000|2022-11-23 02:10:00|13786.4|13784.4|13788.6|13783.6|13790.4|13786.3|13786.4|13782.9|229
1669169700000|2022-11-23 02:15:00|13787.2|13785.2|13788.6|13783.6|13789.2|13785.2|13785.9|13782.5|177
1669170000000|2022-11-23 02:20:00|13788.7|13783.7|13785.4|13783.4|13788.7|13784.2|13785.3|13781.9|125
1669170300000|2022-11-23 02:25:00|13786.8|13781.8|13787.1|13782.1|13787.1|13783.8|13784|13780.1|120
1669170600000|2022-11-23 02:30:00|13786.8|13781.8|13789|13784|13789.3|13784.3|13786.1|13781.1|158
1669170900000|2022-11-23 02:35:00|13788.7|13783.7|13788.4|13783.4|13789.7|13784.7|13788.2|13783.2|179
1669171200000|2022-11-23 02:40:00|13788.3|13783.3|13785.9|13780.9|13788.5|13784.9|13783.6|13780|171
1669171500000|2022-11-23 02:45:00|13785.8|13780.8|13785|13780|13786.3|13782.2|13783.5|13779.6|184
1669171800000|2022-11-23 02:50:00|13784.9|13779.9|13781.9|13776.9|13784.9|13781|13780.8|13776.9|155
1669172100000|2022-11-23 02:55:00|13781.8|13776.8|13779.7|13774.7|13783.5|13778.7|13777.3|13773.7|262
1669172400000|2022-11-23 03:00:00|13779.8|13774.8|13785.3|13780.3|13785.7|13780.7|13778.2|13774.5|242
1669172700000|2022-11-23 03:05:00|13785.5|13780.5|13788.5|13783.5|13788.6|13783.7|13784.6|13779.6|216
1669173000000|2022-11-23 03:10:00|13788.4|13783.4|13788.5|13783.5|13789.1|13784.1|13787.3|13782.3|186
1669173300000|2022-11-23 03:15:00|13788.6|13783.6|13786.9|13781.9|13788.9|13783.9|13786.8|13781.8|149
1669173600000|2022-11-23 03:20:00|13787|13782|13788.1|13786.1|13790.6|13787.2|13784.8|13781.3|143
1669173900000|2022-11-23 03:25:00|13789.7|13784.7|13792.5|13790.5|13795.3|13790.9|13787.8|13784.4|152
1669174200000|2022-11-23 03:30:00|13793.4|13788.4|13792.6|13787.6|13793.9|13790.2|13791.2|13787.4|84
1669174500000|2022-11-23 03:35:00|13792.5|13787.5|13793.9|13788.9|13794|13790.7|13791.2|13787.5|80
1669174800000|2022-11-23 03:40:00|13793.8|13788.8|13794|13789|13794|13790.1|13791.7|13787.9|67
1669175100000|2022-11-23 03:45:00|13793.9|13788.9|13806.5|13801.5|13806.5|13801.5|13792.5|13788.2|188
1669175400000|2022-11-23 03:50:00|13806.3|13801.3|13803.3|13798.3|13808.1|13803.1|13801.8|13797.8|190
1669175700000|2022-11-23 03:55:00|13803.2|13798.2|13799.9|13797.9|13803.3|13799.5|13799|13794.4|219
1669176000000|2022-11-23 04:00:00|13800|13798|13804.6|13799.6|13805.3|13800.3|13800|13796.8|154
1669176300000|2022-11-23 04:05:00|13804.5|13799.5|13802.1|13800.1|13805.2|13801.6|13802.1|13798.6|99
1669176600000|2022-11-23 04:10:00|13802.2|13800.2|13803.3|13798.3|13805|13801.5|13800.7|13797.1|87
1669176900000|2022-11-23 04:15:00|13803.4|13798.4|13801.7|13799.7|13804.6|13801.1|13801|13797.4|83
1669177200000|2022-11-23 04:20:00|13801.6|13799.6|13803.4|13798.4|13804.6|13800.9|13801.6|13798|103
1669177500000|2022-11-23 04:25:00|13803.5|13798.5|13803.1|13801.1|13804.6|13801.3|13801.7|13798.2|90
1669177800000|2022-11-23 04:30:00|13803.2|13801.2|13800.3|13798.3|13804.5|13801.2|13800.3|13796.9|101
1669178100000|2022-11-23 04:35:00|13800.2|13798.2|13799.8|13797.8|13804|13800.5|13799.7|13796.2|124
1669178400000|2022-11-23 04:40:00|13799.9|13797.9|13797.8|13795.8|13801.3|13797.9|13796.7|13793|96
1669178700000|2022-11-23 04:45:00|13797.7|13795.7|13801.2|13796.2|13801.3|13797.5|13797.7|13794.4|117
1669179000000|2022-11-23 04:50:00|13801.3|13796.3|13802.2|13797.2|13802.3|13798.4|13799.3|13795.7|106
1669179300000|2022-11-23 04:55:00|13802.1|13797.1|13803.3|13798.3|13803.3|13798.6|13799.3|13794.9|153
1669179600000|2022-11-23 05:00:00|13803.5|13798.5|13821.7|13816.7|13845.3|13837|13803.5|13797.9|471
1669179900000|2022-11-23 05:05:00|13821.6|13816.6|13819.8|13814.8|13821.9|13816.9|13816.3|13811.3|230
1669180200000|2022-11-23 05:10:00|13819.7|13814.7|13822.1|13817.1|13822.8|13817.8|13815.1|13810.1|254
1669180500000|2022-11-23 05:15:00|13822.2|13817.2|13821.5|13816.5|13823.9|13818.9|13816.9|13813.5|198
1669180800000|2022-11-23 05:20:00|13821.4|13816.4|13819.4|13814.4|13822.7|13819|13817.9|13814.2|166
1669181100000|2022-11-23 05:25:00|13819.5|13814.5|13826.4|13821.4|13826.9|13821.9|13816|13812.6|222
1669181400000|2022-11-23 05:30:00|13824.2|13822.2|13829.2|13824.2|13831.2|13827|13823.9|13818.9|278
1669181700000|2022-11-23 05:35:00|13829.3|13824.3|13825.9|13820.9|13830.2|13825.7|13825.1|13820.1|211
1669182000000|2022-11-23 05:40:00|13826.1|13821.1|13823.7|13818.7|13826.2|13821.5|13821.4|13817.8|200
1669182300000|2022-11-23 05:45:00|13823.4|13818.4|13823.3|13818.3|13826.4|13822.5|13823.2|13818.2|158
1669182600000|2022-11-23 05:50:00|13823.5|13818.5|13825.6|13820.6|13826.2|13821.2|13823|13818|223
1669182900000|2022-11-23 05:55:00|13825.4|13820.4|13830.2|13825.2|13831.2|13827|13825.4|13820.4|273
1669183200000|2022-11-23 06:00:00|13830.5|13825.5|13831.9|13826.9|13832|13828.2|13828.4|13824.2|131
1669183500000|2022-11-23 06:05:00|13832|13827|13838.3|13833.3|13845.6|13840.6|13831.8|13826.8|220
1669183800000|2022-11-23 06:10:00|13838.4|13833.4|13836.6|13831.6|13838.7|13833.7|13835.1|13830.1|192
1669184100000|2022-11-23 06:15:00|13836.7|13831.7|13848.4|13843.4|13849.7|13844.7|13836.7|13831.7|268
1669184400000|2022-11-23 06:20:00|13848.7|13843.7|13850.7|13845.7|13860.9|13857|13846.3|13841.3|336
1669184700000|2022-11-23 06:25:00|13849.9|13844.9|13845.2|13840.2|13849.9|13844.9|13839.9|13835.9|278
1669185000000|2022-11-23 06:30:00|13845.3|13840.3|13845.4|13840.4|13847.3|13842.3|13841.9|13836.9|223
1669185300000|2022-11-23 06:35:00|13845.1|13840.1|13839|13834|13846|13841.4|13836.5|13832.9|215
1669185600000|2022-11-23 06:40:00|13838.9|13833.9|13829.3|13824.3|13839|13834.7|13829.2|13824.2|177
1669185900000|2022-11-23 06:45:00|13829.7|13824.7|13830.8|13825.8|13834.3|13829.3|13829.1|13824.2|241
1669186200000|2022-11-23 06:50:00|13830.9|13825.9|13827.9|13822.9|13831|13826|13822|13818.4|286
1669186500000|2022-11-23 06:55:00|13828|13823|13828.2|13823.2|13829.9|13825.9|13824.6|13820.8|192
1669186800000|2022-11-23 07:00:00|13828.1|13823.1|13827.6|13822.6|13828.9|13823.9|13825.9|13820.9|285
1669187100000|2022-11-23 07:05:00|13827.7|13822.7|13819.2|13814.2|13831.3|13826.3|13817.5|13814.2|319
1669187400000|2022-11-23 07:10:00|13818.7|13813.7|13810|13805|13822.2|13817.2|13809.9|13804.9|430
1669187700000|2022-11-23 07:15:00|13810.1|13805.1|13813.2|13808.2|13816.1|13811.4|13809|13804|274
1669188000000|2022-11-23 07:20:00|13813.5|13808.5|13815.1|13810.1|13817.1|13812.1|13810.2|13806.9|258
1669188300000|2022-11-23 07:25:00|13815.3|13810.3|13816.7|13811.7|13818.6|13813.6|13815|13810.3|230
1669188600000|2022-11-23 07:30:00|13816.6|13811.6|13811.5|13809.5|13818.6|13815.1|13811.4|13807.5|220
1669188900000|2022-11-23 07:35:00|13813.1|13808.1|13815.8|13810.8|13816|13812.6|13811.1|13806.1|228
1669189200000|2022-11-23 07:40:00|13815.9|13810.9|13813|13811|13816.2|13812.7|13812.5|13809|175
1669189500000|2022-11-23 07:45:00|13813.1|13811.1|13809.1|13804.1|13814.7|13811.1|13805.8|13800.8|233
1669189800000|2022-11-23 07:50:00|13809.2|13804.2|13809.7|13804.7|13810.3|13806.8|13806.3|13803|209
1669190100000|2022-11-23 07:55:00|13809.8|13804.8|13810.7|13808.7|13812.2|13808.7|13808.4|13804.3|240
1669190400000|2022-11-23 08:00:00|13810.9|13808.9|13817.4|13812.4|13818.3|13814|13810.9|13807.8|264
1669190700000|2022-11-23 08:05:00|13817.3|13812.3|13819|13817|13821.4|13818.1|13815.8|13812.3|256
1669191000000|2022-11-23 08:10:00|13819.1|13817.1|13823.6|13818.6|13824.9|13821|13818.2|13814.7|240
1669191300000|2022-11-23 08:15:00|13822.6|13817.6|13827|13822|13827|13822|13822|13817|268
1669191600000|2022-11-23 08:20:00|13826.9|13821.9|13830.6|13825.6|13830.6|13825.6|13824.9|13821.3|227
1669191900000|2022-11-23 08:25:00|13830.7|13825.7|13832.8|13827.8|13833.2|13828.2|13829|13825.5|206
1669192200000|2022-11-23 08:30:00|13833|13828|13831.3|13829.3|13834.1|13830.7|13830.3|13826.8|152
1669192500000|2022-11-23 08:35:00|13831.2|13829.2|13832.4|13827.4|13832.8|13829.6|13829.9|13826.3|163
1669192800000|2022-11-23 08:40:00|13832.5|13827.5|13832.1|13830.1|13834.1|13830.5|13832|13827.4|154
1669193100000|2022-11-23 08:45:00|13832|13830|13829.9|13824.9|13833.4|13830|13827.8|13824.3|127
1669193400000|2022-11-23 08:50:00|13829.8|13824.8|13826.1|13824.1|13830.1|13826.5|13825.4|13821.7|134
1669193700000|2022-11-23 08:55:00|13827.7|13822.7|13827.9|13822.9|13827.9|13824.4|13825.3|13821.9|133
1669194000000|2022-11-23 09:00:00|13826.4|13824.4|13831.1|13826.1|13833|13828|13826.2|13822.6|161
1669194300000|2022-11-23 09:05:00|13831|13826|13830.6|13828.6|13833.2|13829.8|13829.6|13825.1|115
1669194600000|2022-11-23 09:10:00|13830.7|13828.7|13828.9|13823.9|13832.3|13828.7|13827.6|13823.3|144
1669194900000|2022-11-23 09:15:00|13829|13824|13827|13822|13829.1|13824.1|13825.1|13821.3|181
1669195200000|2022-11-23 09:20:00|13827.1|13822.1|13829.3|13824.3|13831.3|13826.3|13827|13822|241
1669195500000|2022-11-23 09:25:00|13829.2|13824.2|13835.2|13830.2|13835.3|13831.7|13829.1|13824.1|251
1669195800000|2022-11-23 09:30:00|13835.3|13830.3|13837.5|13832.5|13838.1|13834|13833.5|13830.3|131
1669196100000|2022-11-23 09:35:00|13837.4|13832.4|13834.9|13829.9|13837.6|13834.1|13833.3|13829.9|164
1669196400000|2022-11-23 09:40:00|13834.8|13829.8|13832.9|13827.9|13837.3|13833.8|13832.8|13827.9|152
1669196700000|2022-11-23 09:45:00|13832.8|13827.8|13833.1|13828.1|13833.2|13829.3|13830.9|13826.3|119
1669197000000|2022-11-23 09:50:00|13833.2|13828.2|13831.4|13829.4|13833.7|13830|13830.8|13827.3|139
1669197300000|2022-11-23 09:55:00|13831.5|13829.5|13835.7|13830.7|13835.9|13830.9|13831.5|13828.2|120
1669197600000|2022-11-23 10:00:00|13835.8|13830.8|13841.2|13836.2|13841.8|13836.8|13834.3|13830.4|122
1669197900000|2022-11-23 10:05:00|13841.3|13836.3|13843.1|13841.1|13845.9|13841.4|13840.4|13836|177
1669198200000|2022-11-23 10:10:00|13843.2|13841.2|13849.9|13844.9|13849.9|13844.9|13842.6|13839.1|133
1669198500000|2022-11-23 10:15:00|13849.8|13844.8|13850|13845|13850.2|13846.8|13848.3|13843.3|71
1669198800000|2022-11-23 10:20:00|13848.7|13846.7|13849.5|13844.5|13850.3|13847|13847.7|13844.1|87
1669199100000|2022-11-23 10:25:00|13849.6|13844.6|13853.4|13848.4|13854.8|13849.8|13848.8|13844.5|157
1669199400000|2022-11-23 10:30:00|13853.5|13848.5|13856.1|13851.1|13858.8|13853.8|13853.2|13848.2|144
1669199700000|2022-11-23 10:35:00|13856|13851|13854.9|13849.9|13856.1|13852|13853|13849.4|79
1669200000000|2022-11-23 10:40:00|13854.8|13849.8|13855.4|13850.4|13855.8|13852.2|13854.2|13849.7|76
1669200300000|2022-11-23 10:45:00|13855.3|13850.3|13856|13851|13856.1|13852.6|13854.3|13850|68
1669200600000|2022-11-23 10:50:00|13854.6|13852.6|13854|13852|13856.2|13852.8|13853.8|13850.4|81
1669200900000|2022-11-23 10:55:00|13854.1|13852.1|13855.5|13850.5|13855.9|13852.3|13853.7|13850.3|92
1669201200000|2022-11-23 11:00:00|13855.6|13850.6|13853.3|13848.3|13855.6|13850.6|13851.4|13847.9|119
1669201500000|2022-11-23 11:05:00|13853.4|13848.4|13852|13847|13854.1|13850.5|13851.9|13846.9|73
1669201800000|2022-11-23 11:10:00|13852.1|13847.1|13853.8|13848.8|13854.7|13850.4|13850.5|13847|92
1669202100000|2022-11-23 11:15:00|13853.9|13848.9|13854|13849|13854.1|13850.4|13852.1|13848.3|95
1669202400000|2022-11-23 11:20:00|13854.1|13849.1|13854.3|13849.3|13855|13850.7|13852.3|13848.5|99
1669202700000|2022-11-23 11:25:00|13854.4|13849.4|13848.5|13843.5|13854.5|13849.5|13847.2|13843.4|116
1669203000000|2022-11-23 11:30:00|13848.6|13843.6|13849|13844|13849.7|13846.2|13847|13843.3|75
1669203300000|2022-11-23 11:35:00|13848.9|13843.9|13849.7|13844.7|13850|13845.9|13847.6|13843.9|118
1669203600000|2022-11-23 11:40:00|13849.6|13844.6|13849|13844|13850|13846|13847.8|13844|79
1669203900000|2022-11-23 11:45:00|13849.2|13844.2|13847.2|13842.2|13849.5|13844.5|13847|13842|110
1669204200000|2022-11-23 11:50:00|13847.1|13842.1|13846.9|13841.9|13847.2|13843.8|13845.2|13841.3|92
1669204500000|2022-11-23 11:55:00|13846.8|13841.8|13847.9|13842.9|13848.7|13845.2|13844.9|13841.7|135
1669204800000|2022-11-23 12:00:00|13847.8|13842.8|13850.7|13845.7|13851.8|13848|13846.2|13842.8|102
1669205100000|2022-11-23 12:05:00|13850.9|13845.9|13849.8|13847.8|13851.5|13848|13849.6|13845.8|109
1669205400000|2022-11-23 12:10:00|13849.6|13847.6|13851.3|13846.3|13851.3|13848.1|13848.8|13845.5|124
1669205700000|2022-11-23 12:15:00|13851.2|13846.2|13851.7|13846.7|13851.7|13848.5|13849.6|13845.8|138
1669206000000|2022-11-23 12:20:00|13851.6|13846.6|13851.7|13846.7|13851.9|13848.4|13849.4|13846|119
1669206300000|2022-11-23 12:25:00|13851.6|13846.6|13851.8|13846.8|13852.3|13848.8|13850|13846.5|93
1669206600000|2022-11-23 12:30:00|13850.5|13848.5|13848.9|13846.9|13851.7|13848.7|13848.8|13845.3|124
1669206900000|2022-11-23 12:35:00|13848.8|13846.8|13844.8|13842.8|13849.2|13846.9|13844.7|13840.5|100
1669207200000|2022-11-23 12:40:00|13844.7|13842.7|13849.9|13844.9|13849.9|13846.4|13844.1|13840.5|127
1669207500000|2022-11-23 12:45:00|13849.8|13844.8|13848.6|13843.6|13849.9|13846.2|13848|13843.4|76
1669207800000|2022-11-23 12:50:00|13848.5|13843.5|13848.5|13843.5|13848.8|13845.3|13846.6|13843.1|99
1669208100000|2022-11-23 12:55:00|13848.6|13843.6|13849|13844|13849.5|13845.9|13847.2|13843.3|135
1669208400000|2022-11-23 13:00:00|13848.9|13843.9|13850.6|13845.6|13850.9|13847.1|13848|13843.9|183
1669208700000|2022-11-23 13:05:00|13850.7|13845.7|13849.1|13844.1|13852.5|13848.9|13847.5|13844|156
1669209000000|2022-11-23 13:10:00|13849|13844|13848.4|13843.4|13850|13846.3|13847.2|13843.4|153
1669209300000|2022-11-23 13:15:00|13848.5|13843.5|13849.4|13844.4|13849.9|13844.9|13847.9|13842.9|152
1669209600000|2022-11-23 13:20:00|13849.3|13844.3|13853.7|13848.7|13854.3|13849.3|13848.7|13844.3|165
1669209900000|2022-11-23 13:25:00|13853.6|13848.6|13857.3|13852.3|13857.6|13852.6|13852.9|13847.9|151
1669210200000|2022-11-23 13:30:00|13857.4|13852.4|13845.8|13840.8|13858.4|13853.4|13843.3|13839.4|330
1669210500000|2022-11-23 13:35:00|13845.7|13840.7|13849.3|13844.3|13851.6|13847.7|13843.9|13840.6|276
1669210800000|2022-11-23 13:40:00|13849.4|13844.4|13854.8|13849.8|13855|13850|13848|13843|242
1669211100000|2022-11-23 13:45:00|13855.1|13850.1|13852.7|13847.7|13857.7|13852.7|13852.6|13847.6|271
1669211400000|2022-11-23 13:50:00|13852.5|13847.5|13850.5|13845.5|13852.8|13848.9|13847.8|13843.7|311
1669211700000|2022-11-23 13:55:00|13850.4|13845.4|13849.4|13844.4|13851.3|13846.9|13847.3|13842.8|269
1669212000000|2022-11-23 14:00:00|13849.5|13844.5|13850.3|13845.3|13850.8|13847.4|13847.6|13844.2|141
1669212300000|2022-11-23 14:05:00|13850.5|13845.5|13846.6|13841.6|13850.9|13847|13844.8|13840.9|188
1669212600000|2022-11-23 14:10:00|13846.5|13841.5|13845.4|13840.4|13847.2|13843.1|13843.5|13839.5|165
1669212900000|2022-11-23 14:15:00|13844.9|13839.9|13843.3|13838.3|13845.9|13840.9|13843|13838|222
1669213200000|2022-11-23 14:20:00|13843|13838|13841.8|13836.8|13844.8|13841|13839.7|13834.7|259
1669213500000|2022-11-23 14:25:00|13841.9|13836.9|13836.7|13831.7|13841.9|13836.9|13835.5|13830.5|272
1669213800000|2022-11-23 14:30:00|13836.2|13831.2|13834.5|13829.5|13837.2|13832.2|13833.5|13829|199
1669214100000|2022-11-23 14:35:00|13834.4|13829.4|13837.3|13832.3|13837.5|13833.2|13833.5|13828.8|179
1669214400000|2022-11-23 14:40:00|13837.1|13832.1|13838.3|13833.3|13839.9|13834.9|13837|13832|207
1669214700000|2022-11-23 14:45:00|13835.6|13830.6|13819|13814|13835.6|13830.6|13816.4|13811.4|286
1669215000000|2022-11-23 14:50:00|13819.1|13814.1|13803.6|13798.6|13819.2|13814.2|13803.2|13798.2|332
1669215300000|2022-11-23 14:55:00|13803.5|13798.5|13810.4|13805.4|13810.8|13805.8|13803.4|13798.4|189
1669215600000|2022-11-23 15:00:00|13810.2|13805.2|13812.6|13807.6|13814.6|13809.6|13808.7|13803.7|243
1669215900000|2022-11-23 15:05:00|13812.5|13807.5|13815|13810|13816.3|13811.3|13806.6|13802.6|401
1669216200000|2022-11-23 15:10:00|13814.9|13809.9|13818|13813|13820|13815|13814.4|13809.4|279
1669216500000|2022-11-23 15:15:00|13818.1|13813.1|13813.9|13808.9|13823.2|13818.2|13811.5|13806.5|313
1669216800000|2022-11-23 15:20:00|13814|13809|13809|13804|13816.1|13811.1|13809|13804|286
1669217100000|2022-11-23 15:25:00|13809.1|13804.1|13809.6|13804.6|13809.7|13805|13802.7|13797.7|240
1669217400000|2022-11-23 15:30:00|13809.5|13804.5|13801.3|13796.3|13809.6|13805.4|13798.4|13794.6|182
1669217700000|2022-11-23 15:35:00|13801.4|13796.4|13799.7|13794.7|13801.6|13796.6|13797.8|13792.8|167
1669218000000|2022-11-23 15:40:00|13799.6|13794.6|13793.5|13788.5|13800|13795.8|13791.3|13787.8|251
1669218300000|2022-11-23 15:45:00|13793.5|13788.5|13791.1|13786.1|13795.5|13790.5|13788.1|13783.1|404
1669218600000|2022-11-23 15:50:00|13791|13786|13790.9|13785.9|13793.3|13788.3|13788|13783|380
1669218900000|2022-11-23 15:55:00|13790.3|13785.3|13785|13780|13790.8|13785.8|13783.2|13778.2|426
1669219200000|2022-11-23 16:00:00|13784.2|13779.2|13793.9|13788.9|13794|13789|13783.8|13778.8|355
1669219500000|2022-11-23 16:05:00|13793.8|13788.8|13796.1|13791.1|13796.6|13791.6|13793.3|13788.3|439
1669219800000|2022-11-23 16:10:00|13796.3|13791.3|13793.4|13788.4|13796.7|13791.7|13792.2|13787.2|408
1669220100000|2022-11-23 16:15:00|13793.2|13788.2|13796.4|13791.4|13798.9|13793.9|13792.2|13787.2|362
1669220400000|2022-11-23 16:20:00|13796.5|13791.5|13794.4|13789.4|13796.5|13791.5|13793.1|13788.1|355
1669220700000|2022-11-23 16:25:00|13794.5|13789.5|13792.8|13787.8|13794.6|13789.6|13791.8|13786.8|257
1669221000000|2022-11-23 16:30:00|13792.8|13787.8|13791.6|13786.6|13792.9|13789.4|13791.1|13786.5|120
1669221300000|2022-11-23 16:35:00|13791.5|13786.5|13792.6|13787.6|13792.6|13787.6|13791.5|13786.5|120
1669221600000|2022-11-23 16:40:00|13792.5|13787.5|13791.6|13786.6|13793.3|13789.4|13791.2|13786.5|147
1669221900000|2022-11-23 16:45:00|13791.4|13786.4|13794.9|13789.9|13795.3|13790.3|13791.1|13786.1|263
1669222200000|2022-11-23 16:50:00|13794.8|13789.8|13797.8|13792.8|13798|13793|13794.2|13789.2|256
1669222500000|2022-11-23 16:55:00|13798|13793|13798.7|13793.7|13801.4|13796.4|13797.9|13792.9|254
1669222800000|2022-11-23 17:00:00|13798.9|13793.9|13804|13799|13806.4|13801.4|13798.8|13793.8|196
1669223100000|2022-11-23 17:05:00|13803.8|13798.8|13800.8|13795.8|13803.8|13798.8|13800.8|13795.8|155
1669223400000|2022-11-23 17:10:00|13800.7|13795.7|13800.1|13795.1|13801.3|13796.3|13799.4|13794.4|107
1669223700000|2022-11-23 17:15:00|13800.2|13795.2|13800|13795|13801.1|13796.1|13799.8|13794.8|145
1669224000000|2022-11-23 17:20:00|13800.1|13795.1|13800.7|13795.7|13800.9|13795.9|13799.3|13794.3|116
1669224300000|2022-11-23 17:25:00|13800.8|13795.8|13801.1|13796.1|13801.4|13796.4|13799.3|13794.3|92
1669224600000|2022-11-23 17:30:00|13801.2|13796.2|13797.3|13792.3|13801.7|13796.7|13797.1|13792.1|137
1669224900000|2022-11-23 17:35:00|13797.5|13792.5|13795.1|13790.1|13797.6|13792.6|13794.6|13789.6|137
1669225200000|2022-11-23 17:40:00|13795.2|13790.2|13795.1|13790.1|13797.6|13792.6|13794.7|13789.7|100
1669225500000|2022-11-23 17:45:00|13795.2|13790.2|13794.1|13789.1|13795.3|13790.3|13792.1|13788.5|156
1669225800000|2022-11-23 17:50:00|13794.2|13789.2|13797.1|13792.1|13799.8|13794.8|13793.1|13788.1|257
1669226100000|2022-11-23 17:55:00|13797.2|13792.2|13798.7|13793.7|13800.5|13795.5|13797.2|13792.2|166
1669226400000|2022-11-23 18:00:00|13798.8|13793.8|13800.7|13795.7|13800.7|13795.7|13798.4|13793.4|177
1669226700000|2022-11-23 18:05:00|13800.6|13795.6|13800.6|13795.6|13801.1|13797.6|13799.4|13795.4|118
1669227000000|2022-11-23 18:10:00|13800.5|13795.5|13803|13798|13803.1|13798.1|13800.5|13795.5|181
1669227300000|2022-11-23 18:15:00|13802.9|13797.9|13798.7|13793.7|13803|13798|13798|13793|172
1669227600000|2022-11-23 18:20:00|13798.8|13793.8|13799.1|13794.1|13799.2|13794.2|13798|13793|122
1669227900000|2022-11-23 18:25:00|13799|13794|13796.9|13791.9|13799.9|13794.9|13795.8|13790.8|159
1669228200000|2022-11-23 18:30:00|13796.8|13791.8|13795.7|13790.7|13797.1|13792.1|13793.9|13788.9|214
1669228500000|2022-11-23 18:35:00|13795.5|13790.5|13793.5|13788.5|13795.9|13791.7|13791.4|13786.8|269
1669228800000|2022-11-23 18:40:00|13793.3|13788.3|13793.2|13788.2|13794.7|13790.1|13791.6|13787.5|221
1669229100000|2022-11-23 18:45:00|13793.1|13788.1|13794.2|13789.2|13794.5|13789.5|13793.1|13788.1|131
1669229400000|2022-11-23 18:50:00|13794.1|13789.1|13796.6|13791.6|13797.7|13792.7|13793.1|13788.1|258
1669229700000|2022-11-23 18:55:00|13796.5|13791.5|13790.7|13774.7|13798.2|13792|13790.7|13774.7|243
1669230000000|2022-11-23 19:00:00|13792.7|13776.7|13775|13770|13807.7|13793.9|13774.2|13763.2|552
1669230300000|2022-11-23 19:05:00|13774.3|13769.3|13782.9|13777.9|13785|13780|13773.9|13768.9|436
1669230600000|2022-11-23 19:10:00|13782.7|13777.7|13783.4|13778.4|13788.2|13783.2|13781|13776|469
1669230900000|2022-11-23 19:15:00|13783.3|13778.3|13783.6|13778.6|13783.8|13778.8|13780.2|13775.2|409
1669231200000|2022-11-23 19:20:00|13783.5|13778.5|13779|13774|13783.8|13778.8|13779|13774|427
1669231500000|2022-11-23 19:25:00|13779.1|13774.1|13778.8|13773.8|13779.7|13774.7|13774.3|13769.3|385
1669231800000|2022-11-23 19:30:00|13778.9|13773.9|13782.1|13777.1|13782.1|13777.1|13778.4|13773.4|367
1669232100000|2022-11-23 19:35:00|13782|13777|13781.3|13776.3|13784.3|13779.3|13779.7|13774.7|336
1669232400000|2022-11-23 19:40:00|13781.2|13776.2|13777.5|13772.5|13782.1|13777.1|13777.1|13772.1|204
1669232700000|2022-11-23 19:45:00|13777.6|13772.6|13777.1|13772.1|13778.4|13773.4|13775.8|13770.8|339
1669233000000|2022-11-23 19:50:00|13777|13772|13777.3|13772.3|13778.3|13773.3|13775.8|13770.8|344
1669233300000|2022-11-23 19:55:00|13777.4|13772.4|13774.9|13769.9|13777.9|13772.9|13774.2|13769.2|445
1669233600000|2022-11-23 20:00:00|13775|13770|13776.7|13771.7|13777.3|13772.3|13773.8|13768.8|392
1669233900000|2022-11-23 20:05:00|13776.3|13771.3|13777.1|13772.1|13778|13773|13775.2|13770.2|215
1669234200000|2022-11-23 20:10:00|13776.9|13771.9|13775.7|13770.7|13778|13773|13775|13770|321
1669234500000|2022-11-23 20:15:00|13775.6|13770.6|13774.7|13769.7|13776|13771|13772.2|13767.2|343
1669234800000|2022-11-23 20:20:00|13775|13770|13776.2|13771.2|13776.7|13771.7|13773.2|13768.2|329
1669235100000|2022-11-23 20:25:00|13776.1|13771.1|13773|13768|13776.4|13771.4|13772.1|13767.1|250
1669235400000|2022-11-23 20:30:00|13772.8|13767.8|13777.7|13772.7|13777.7|13772.7|13772.8|13767.8|158
1669235700000|2022-11-23 20:35:00|13777.6|13772.6|13776.3|13771.3|13777.6|13772.6|13775.1|13770.1|168
1669236000000|2022-11-23 20:40:00|13776.2|13771.2|13776.7|13771.7|13777.9|13772.9|13776.2|13771.2|120
1669236300000|2022-11-23 20:45:00|13777.1|13772.1|13776.6|13771.6|13778|13773|13775.4|13770.4|265
1669236600000|2022-11-23 20:50:00|13776.2|13771.2|13774.6|13769.6|13777.1|13772.1|13773.4|13768.4|268
1669236900000|2022-11-23 20:55:00|13774.8|13769.8|13772.7|13767.7|13775.2|13770.2|13772.4|13767.4|467
1669237200000|2022-11-23 21:00:00|13773.1|13768.1|13773.5|13768.5|13774.2|13769.2|13772.5|13767.5|158
1669237500000|2022-11-23 21:05:00|13773.4|13768.4|13775.1|13770.1|13776.3|13771.3|13773.2|13768.2|142
1669237800000|2022-11-23 21:10:00|13775.2|13770.2|13775.6|13770.6|13775.9|13770.9|13774.7|13769.7|165
1669238100000|2022-11-23 21:15:00|13775.7|13770.7|13775.8|13770.8|13776.3|13771.3|13775.4|13770.4|145
1669238400000|2022-11-23 21:20:00|13775.7|13770.7|13775.2|13770.2|13775.7|13770.7|13774.8|13769.8|190
1669238700000|2022-11-23 21:25:00|13775.1|13770.1|13774.6|13769.6|13775.4|13770.4|13773.6|13768.6|188
1669239000000|2022-11-23 21:30:00|13774.7|13769.7|13773.2|13768.2|13774.7|13769.7|13772.4|13767.4|85
1669239300000|2022-11-23 21:35:00|13773.1|13768.1|13773.1|13768.1|13773.3|13768.3|13772.8|13767.8|74
1669239600000|2022-11-23 21:40:00|13773|13768|13773.3|13768.3|13773.3|13768.3|13772.3|13767.3|54
1669239900000|2022-11-23 21:45:00|13773.4|13768.4|13773.4|13768.4|13773.7|13768.7|13772.8|13767.8|80
1669240200000|2022-11-23 21:50:00|13773.7|13768.7|13774.2|13769.2|13774.7|13769.6|13772.7|13767.1|119
1669240500000|2022-11-23 21:55:00|13774.1|13769.1|13773.7|13768.7|13776.5|13769.5|13773.2|13766.7|60
1669240800000|2022-11-23 22:00:00|13773.3|13768.3|13772.8|13767.8|13773.4|13768.4|13772.7|13767.7|13
1669241100000|2022-11-23 22:05:00|13772.7|13767.7|13773|13768|13774.5|13768.2|13772.7|13766.6|35
1669241400000|2022-11-23 22:10:00|13773.1|13768.1|13773.3|13768.3|13773.4|13768.4|13772.7|13767.7|19
1669241700000|2022-11-23 22:15:00|13773.4|13768.4|13773.5|13768.5|13773.5|13768.5|13773.3|13768.3|8
1669242000000|2022-11-23 22:20:00|13773.4|13768.4|13773.7|13768.7|13773.8|13768.7|13773.3|13767.7|18
1669242300000|2022-11-23 22:25:00|13773.6|13768.6|13773.6|13768.6|13773.7|13768.7|13773.6|13768.6|17
1669242600000|2022-11-23 22:30:00|13773.7|13768.7|13773.6|13768.6|13773.8|13768.8|13773.1|13768.1|50
1669242900000|2022-11-23 22:35:00|13773.7|13768.7|13773.5|13768.5|13773.7|13768.7|13773.2|13768.2|14
1669243200000|2022-11-23 22:40:00|13773.6|13768.6|13773.7|13768.7|13773.8|13768.8|13773.6|13768.6|8
1669243500000|2022-11-23 22:45:00|13773.6|13768.6|13773.3|13768.3|13773.7|13768.7|13773|13768|62
1669243800000|2022-11-23 22:50:00|13773.4|13768.4|13773.6|13768.6|13774.8|13769.4|13773|13768|95
1669244100000|2022-11-23 22:55:00|13773.5|13768.5|13773.8|13768.8|13776.7|13768.8|13773.3|13765.6|31
1669244400000|2022-11-23 23:00:00|13773.5|13768.5|13773.1|13768.1|13774.8|13768.6|13772.8|13767.2|64
1669244700000|2022-11-23 23:05:00|13773|13768|13772.8|13767.8|13774.1|13769.1|13772.7|13767.7|93
1669245000000|2022-11-23 23:10:00|13772.7|13767.7|13770.6|13765.6|13773.7|13768.7|13770.4|13765.1|135
1669245300000|2022-11-23 23:15:00|13770.2|13763.9|13769.1|13764.1|13770.4|13765|13767.8|13762.1|249
1669245600000|2022-11-23 23:20:00|13769|13764|13769.5|13763.4|13770.3|13764.5|13768.9|13763.2|170
1669245900000|2022-11-23 23:25:00|13770.2|13763|13768.1|13763.1|13771.5|13764.5|13767.9|13762.5|135
1669246200000|2022-11-23 23:30:00|13768|13763|13767.2|13762.2|13768.7|13763.7|13766.7|13761.7|86
1669246500000|2022-11-23 23:35:00|13767.1|13762.1|13767.4|13762.4|13768|13763|13767.1|13762.1|63
1669246800000|2022-11-23 23:40:00|13767.7|13762.7|13768.5|13763.5|13769.2|13764.2|13767.5|13762.5|146
1669247100000|2022-11-23 23:45:00|13768.1|13763.1|13765.1|13760.1|13769|13764|13765.1|13760.1|103
1669247400000|2022-11-23 23:50:00|13765.2|13760.2|13766.3|13761.3|13767|13762|13765|13760|119
1669247700000|2022-11-23 23:55:00|13766.2|13761.2|13766|13761|13766.7|13761.7|13765.5|13760.5|84
1669248000000|2022-11-24 00:00:00|13766.1|13761.1|13761.9|13756.9|13766.1|13761.1|13761|13756|148
1669248300000|2022-11-24 00:05:00|13761.8|13756.8|13770|13765|13770.1|13765.1|13761.7|13756.7|141
1669248600000|2022-11-24 00:10:00|13770.1|13765.1|13771.5|13766.5|13771.5|13768|13769.4|13764.4|114
1669248900000|2022-11-24 00:15:00|13771.6|13766.6|13772.1|13767.1|13772.1|13768.6|13770|13765.9|103
1669249200000|2022-11-24 00:20:00|13770.7|13768.7|13770.5|13768.5|13772.2|13768.9|13770.3|13766.4|91
1669249500000|2022-11-24 00:25:00|13772|13767|13770|13768|13772.5|13768.7|13769.9|13766.1|60
1669249800000|2022-11-24 00:30:00|13769.9|13767.9|13766.9|13761.9|13771.4|13767.9|13766.1|13761.8|105
1669250100000|2022-11-24 00:35:00|13766.8|13761.8|13768|13763|13768.1|13763.8|13765.7|13761.7|72
1669250400000|2022-11-24 00:40:00|13767.8|13762.8|13768.1|13766.1|13769.5|13766.1|13765.6|13762|93
1669250700000|2022-11-24 00:45:00|13769.7|13764.7|13769.4|13764.4|13769.9|13764.9|13768.7|13763.7|81
1669251000000|2022-11-24 00:50:00|13769.5|13764.5|13767.3|13762.3|13769.6|13764.6|13765.3|13761.4|124
1669251300000|2022-11-24 00:55:00|13767.2|13762.2|13767.9|13762.9|13768.4|13763.4|13765.2|13761.4|187
1669251600000|2022-11-24 01:00:00|13768|13763|13760.4|13755.4|13768|13764.3|13759|13755.2|339
1669251900000|2022-11-24 01:05:00|13760.5|13755.5|13760.8|13755.8|13761.2|13756.2|13759.2|13754.2|228
1669252200000|2022-11-24 01:10:00|13760.7|13755.7|13767|13762|13768.3|13763.3|13759.9|13755.7|216
1669252500000|2022-11-24 01:15:00|13767.6|13762.6|13765.2|13760.2|13767.6|13762.6|13763.2|13759.3|276
1669252800000|2022-11-24 01:20:00|13765.4|13760.4|13763.8|13758.8|13765.4|13761.3|13762.7|13758.2|168
1669253100000|2022-11-24 01:25:00|13763.7|13758.7|13763.5|13758.5|13764|13759|13759.1|13755.2|229
1669253400000|2022-11-24 01:30:00|13763.6|13758.6|13769.4|13764.4|13769.6|13766|13762|13758.6|143
1669253700000|2022-11-24 01:35:00|13769.5|13764.5|13766.9|13761.9|13769.8|13766.1|13766.3|13761.5|110
1669254000000|2022-11-24 01:40:00|13767|13762|13761|13756|13767|13763.5|13760.4|13755.9|134
1669254300000|2022-11-24 01:45:00|13761.3|13756.3|13760.7|13755.7|13761.8|13757.9|13758.6|13754.1|204
1669254600000|2022-11-24 01:50:00|13760.8|13755.8|13759.2|13754.2|13763.1|13759.6|13757.8|13754.2|259
1669254900000|2022-11-24 01:55:00|13759.1|13754.1|13759.9|13754.9|13761.1|13757.4|13757.6|13754|190
1669255200000|2022-11-24 02:00:00|13759.5|13754.5|13760.4|13755.4|13761.3|13757.8|13757.4|13754.1|198
1669255500000|2022-11-24 02:05:00|13759.2|13757.2|13759.8|13754.8|13761|13757.4|13757.4|13753.8|229
1669255800000|2022-11-24 02:10:00|13759.7|13754.7|13760.9|13755.9|13762.7|13758.1|13759.4|13754.4|255
1669256100000|2022-11-24 02:15:00|13761|13756|13762|13757|13762.9|13758.3|13760.3|13756|139
1669256400000|2022-11-24 02:20:00|13761.9|13756.9|13765.6|13760.6|13765.7|13761.7|13761.6|13756.6|227
1669256700000|2022-11-24 02:25:00|13765.4|13760.4|13763.6|13758.6|13765.6|13762|13762.8|13758.2|169
1669257000000|2022-11-24 02:30:00|13762|13760|13756|13751|13763.7|13760.1|13753.2|13749.6|169
1669257300000|2022-11-24 02:35:00|13756.1|13751.1|13757.4|13752.4|13759.3|13755.6|13755.6|13751.1|143
1669257600000|2022-11-24 02:40:00|13757.5|13752.5|13756|13751|13757.9|13754.4|13754|13749.9|113
1669257900000|2022-11-24 02:45:00|13756|13751|13753.7|13748.7|13756.8|13751.8|13753.2|13748.2|115
1669258200000|2022-11-24 02:50:00|13753.5|13748.5|13746.9|13741.9|13754.1|13749.9|13746.3|13741.3|260
1669258500000|2022-11-24 02:55:00|13746.7|13741.7|13752.7|13747.7|13752.9|13748.2|13746.6|13741.6|204
1669258800000|2022-11-24 03:00:00|13752.3|13747.3|13748|13743|13752.6|13748.9|13747.1|13742.4|153
1669259100000|2022-11-24 03:05:00|13748.1|13743.1|13746.7|13741.7|13748.5|13745|13745.9|13741.7|125
1669259400000|2022-11-24 03:10:00|13746.8|13741.8|13746.9|13741.9|13747.3|13743.4|13744.3|13741.1|122
1669259700000|2022-11-24 03:15:00|13747|13742|13749.2|13744.2|13749.7|13745.2|13746.6|13741.9|123
1669260000000|2022-11-24 03:20:00|13749.1|13744.1|13742.7|13737.7|13749.2|13745.8|13741.4|13737.4|149
1669260300000|2022-11-24 03:25:00|13742.6|13737.6|13741.5|13736.5|13743.3|13739.8|13738|13734.4|148
1669260600000|2022-11-24 03:30:00|13741.6|13736.6|13743.7|13738.7|13743.7|13739.1|13740.4|13736.4|104
1669260900000|2022-11-24 03:35:00|13743.6|13738.6|13741.8|13736.8|13743.7|13739|13740.3|13736.7|91
1669261200000|2022-11-24 03:40:00|13740.5|13738.5|13739.3|13734.3|13742.4|13738.8|13736.5|13733|143
1669261500000|2022-11-24 03:45:00|13739.2|13734.2|13731.8|13729.8|13739.3|13735.9|13731.5|13728.5|162
1669261800000|2022-11-24 03:50:00|13731.7|13729.7|13729.2|13724.2|13733|13729.7|13728.9|13723.9|165
1669262100000|2022-11-24 03:55:00|13729.3|13724.3|13719.6|13714.6|13729.4|13724.4|13719.1|13714.3|181
1669262400000|2022-11-24 04:00:00|13719.7|13714.7|13725.4|13720.4|13726|13722.5|13717.8|13714|156
1669262700000|2022-11-24 04:05:00|13725.5|13720.5|13730.6|13728.6|13732.7|13729.1|13725.1|13720.1|165
1669263000000|2022-11-24 04:10:00|13730.7|13728.7|13733.4|13728.4|13737.1|13733.7|13730.7|13727.7|167
1669263300000|2022-11-24 04:15:00|13733.5|13728.5|13736.7|13734.7|13738.7|13735.1|13732.8|13728.5|166
1669263600000|2022-11-24 04:20:00|13738.2|13733.2|13740.7|13735.7|13742.3|13738.8|13736.8|13733.2|122
1669263900000|2022-11-24 04:25:00|13741|13736|13731.5|13726.5|13741.1|13736.9|13731.4|13726.4|145
1669264200000|2022-11-24 04:30:00|13730.1|13728.1|13732.7|13727.7|13732.8|13729.2|13729.9|13725.8|88
1669264500000|2022-11-24 04:35:00|13732.6|13727.6|13733|13728|13734.8|13731.2|13730.6|13727.1|120
1669264800000|2022-11-24 04:40:00|13732.9|13727.9|13733.1|13728.1|13733.5|13729.7|13731.1|13727.4|80
1669265100000|2022-11-24 04:45:00|13733.4|13728.4|13734.7|13729.7|13735.3|13730.3|13732.9|13727.9|206
1669265400000|2022-11-24 04:50:00|13735.5|13730.5|13735.5|13730.5|13736.9|13733.1|13735.1|13730.1|160
1669265700000|2022-11-24 04:55:00|13735.4|13730.4|13736.1|13731.1|13736.7|13733.2|13734.6|13729.8|182
1669266000000|2022-11-24 05:00:00|13736|13731|13737.1|13732.1|13737.2|13733.8|13734.5|13731|111
1669266300000|2022-11-24 05:05:00|13737.2|13732.2|13738.4|13733.4|13739.4|13735.9|13735.8|13732|117
1669266600000|2022-11-24 05:10:00|13738.3|13733.3|13740.9|13735.9|13740.9|13737.3|13736.4|13733|135
1669266900000|2022-11-24 05:15:00|13739.4|13737.4|13740.7|13735.7|13742.2|13738.4|13739.1|13734.5|155
1669267200000|2022-11-24 05:20:00|13741|13736|13740.8|13735.8|13742|13737|13740.4|13735.4|142
1669267500000|2022-11-24 05:25:00|13740.7|13735.7|13739.6|13734.6|13740.7|13736.2|13737.5|13733.9|187
1669267800000|2022-11-24 05:30:00|13739.5|13734.5|13739.8|13734.8|13741.5|13736.9|13738.2|13734.3|160
1669268100000|2022-11-24 05:35:00|13738.2|13736.2|13740.7|13735.7|13741.2|13737|13736.8|13732.8|194
1669268400000|2022-11-24 05:40:00|13740.6|13735.6|13744|13739|13744.8|13739.8|13740.3|13735.3|183
1669268700000|2022-11-24 05:45:00|13744.3|13739.3|13743.6|13738.6|13745.2|13741.2|13742.3|13737.3|179
1669269000000|2022-11-24 05:50:00|13743.9|13738.9|13748.2|13743.2|13748.2|13743.2|13743.5|13738.5|235
1669269300000|2022-11-24 05:55:00|13748.1|13743.1|13750.1|13745.1|13751|13747.2|13745.5|13741.3|234
1669269600000|2022-11-24 06:00:00|13750.2|13745.2|13745.3|13743.3|13750.7|13746.8|13745.2|13741.7|290
1669269900000|2022-11-24 06:05:00|13747|13742|13750.2|13745.2|13751.1|13746.1|13745.3|13741.8|208
1669270200000|2022-11-24 06:10:00|13750.3|13745.3|13747.2|13742.2|13750.7|13745.7|13745.6|13741.8|255
1669270500000|2022-11-24 06:15:00|13747.3|13742.3|13747.9|13742.9|13748.3|13743.8|13744.8|13740.4|177
1669270800000|2022-11-24 06:20:00|13747.8|13742.8|13749.1|13744.1|13751|13746|13747.5|13742.8|243
1669271100000|2022-11-24 06:25:00|13749.5|13744.5|13748.4|13743.4|13749.8|13745.9|13745.1|13740.7|256
1669271400000|2022-11-24 06:30:00|13748.5|13743.5|13747.1|13742.1|13748.7|13743.7|13745.4|13741.4|227
1669271700000|2022-11-24 06:35:00|13747.2|13742.2|13747.6|13742.6|13748.1|13743.1|13744.4|13740.5|235
1669272000000|2022-11-24 06:40:00|13747.5|13742.5|13744.8|13739.8|13747.8|13742.8|13743.9|13738.9|151
1669272300000|2022-11-24 06:45:00|13744.5|13739.5|13743.1|13738.1|13746|13742.3|13741.2|13737.6|130
1669272600000|2022-11-24 06:50:00|13741.6|13739.6|13745|13740|13746|13741.9|13741.5|13738|166
1669272900000|2022-11-24 06:55:00|13745.1|13740.1|13746.7|13741.7|13747.3|13742.9|13744.8|13739.9|128
1669273200000|2022-11-24 07:00:00|13746.7|13741.7|13740|13735|13748.3|13743.3|13739.1|13734.1|365
1669273500000|2022-11-24 07:05:00|13739.8|13734.8|13741.1|13736.1|13741.2|13736.2|13739.3|13734.3|302
1669273800000|2022-11-24 07:10:00|13740.6|13735.6|13740.7|13735.7|13743.1|13738.1|13739.8|13734.8|151
1669274100000|2022-11-24 07:15:00|13740.7|13735.7|13744.5|13739.5|13744.9|13740.9|13739.4|13734.4|126
1669274400000|2022-11-24 07:20:00|13744.4|13739.4|13742.1|13740.1|13744.4|13740.9|13741.6|13738.2|161
1669274700000|2022-11-24 07:25:00|13742.2|13740.2|13743.4|13738.4|13743.8|13740.7|13740.1|13736.7|140
1669275000000|2022-11-24 07:30:00|13743.5|13738.5|13748.5|13743.5|13748.8|13743.8|13741.9|13738|190
1669275300000|2022-11-24 07:35:00|13748.6|13743.6|13749.5|13744.5|13751.2|13747.2|13748|13743|221
1669275600000|2022-11-24 07:40:00|13749.1|13744.1|13745.9|13740.9|13750.2|13746|13744.8|13740.8|303
1669275900000|2022-11-24 07:45:00|13745.7|13740.7|13744.3|13739.3|13745.8|13742|13741.8|13738.2|269
1669276200000|2022-11-24 07:50:00|13744.5|13739.5|13750|13745|13750.1|13745.1|13743.7|13739.3|230
1669276500000|2022-11-24 07:55:00|13748.7|13746.7|13755.2|13750.2|13755.9|13751.1|13748.7|13745|338
1669276800000|2022-11-24 08:00:00|13753.7|13751.7|13761.4|13756.4|13761.8|13756.8|13753.7|13749.4|459
1669277100000|2022-11-24 08:05:00|13761.3|13756.3|13761.2|13756.2|13764.4|13760.6|13760.3|13755.9|330
1669277400000|2022-11-24 08:10:00|13761.1|13756.1|13756.3|13754.3|13762|13757|13755.9|13752.6|344
1669277700000|2022-11-24 08:15:00|13757.8|13752.8|13754|13749|13758.3|13754.4|13751|13746.8|353
1669278000000|2022-11-24 08:20:00|13754.1|13749.1|13754|13749|13757.2|13752.2|13753|13748.1|327
1669278300000|2022-11-24 08:25:00|13753.6|13748.6|13750.2|13745.2|13755.7|13750.7|13749.5|13744.5|250
1669278600000|2022-11-24 08:30:00|13750.1|13745.1|13749.1|13744.1|13751.8|13746.8|13747.5|13743.8|320
1669278900000|2022-11-24 08:35:00|13749.4|13744.4|13747.8|13742.8|13750.1|13745.3|13745.5|13741.7|348
1669279200000|2022-11-24 08:40:00|13747.7|13742.7|13751.4|13746.4|13751.6|13747.8|13747.2|13742.2|277
1669279500000|2022-11-24 08:45:00|13751.3|13746.3|13751.4|13746.4|13752.1|13748.4|13748.2|13744.5|273
1669279800000|2022-11-24 08:50:00|13751.3|13746.3|13751.7|13746.7|13754.5|13749.5|13750.3|13746.3|247
1669280100000|2022-11-24 08:55:00|13751.6|13746.6|13755.2|13750.2|13756.2|13752.2|13751.6|13746.6|255
1669280400000|2022-11-24 09:00:00|13755|13750|13744.3|13742.3|13755.1|13750.1|13744.3|13740.2|256
1669280700000|2022-11-24 09:05:00|13744.2|13742.2|13742.3|13737.3|13745.3|13742.2|13740.1|13736.7|265
1669281000000|2022-11-24 09:10:00|13742.2|13737.2|13741.4|13736.4|13742.8|13738.6|13739.2|13735.8|174
1669281300000|2022-11-24 09:15:00|13741.3|13736.3|13742.5|13737.5|13744.4|13740.5|13741|13736|285
1669281600000|2022-11-24 09:20:00|13742.4|13737.4|13742.6|13737.6|13744.2|13739.2|13741.9|13736.9|273
1669281900000|2022-11-24 09:25:00|13742.5|13737.5|13743.8|13738.8|13744.7|13739.7|13741.9|13736.9|234
1669282200000|2022-11-24 09:30:00|13743.9|13738.9|13747.8|13742.8|13748.4|13743.4|13743.7|13738.7|291
1669282500000|2022-11-24 09:35:00|13748|13743|13751.1|13746.1|13751.5|13746.5|13746.8|13741.8|340
1669282800000|2022-11-24 09:40:00|13751.2|13746.2|13752.5|13747.5|13752.6|13747.6|13750.2|13745.2|223
1669283100000|2022-11-24 09:45:00|13752.4|13747.4|13748.5|13743.5|13753.1|13748.1|13748.3|13743.3|231
1669283400000|2022-11-24 09:50:00|13748.6|13743.6|13745.9|13740.9|13748.8|13743.8|13745.4|13740.4|234
1669283700000|2022-11-24 09:55:00|13745.8|13740.8|13743.4|13738.4|13745.8|13740.8|13735.2|13730.2|371
1669284000000|2022-11-24 10:00:00|13741.9|13739.9|13743|13738|13745.2|13741.8|13740.9|13736.7|226
1669284300000|2022-11-24 10:05:00|13743.1|13738.1|13741.4|13736.4|13743.1|13738.1|13739.6|13734.7|259
1669284600000|2022-11-24 10:10:00|13741.3|13736.3|13739|13734|13741.4|13736.8|13737.4|13733.4|177
1669284900000|2022-11-24 10:15:00|13739|13734|13740.3|13735.3|13740.6|13736.2|13737.4|13732.4|267
1669285200000|2022-11-24 10:20:00|13740.4|13735.4|13744.7|13739.7|13745|13740|13740.2|13735.2|346
1669285500000|2022-11-24 10:25:00|13744.9|13739.9|13748.3|13743.3|13748.8|13743.8|13741.9|13736.9|476
1669285800000|2022-11-24 10:30:00|13748.4|13743.4|13751.8|13746.8|13752|13747|13748.1|13743.1|379
1669286100000|2022-11-24 10:35:00|13751.7|13746.7|13750.4|13745.4|13753.8|13748.8|13749.8|13744.8|317
1669286400000|2022-11-24 10:40:00|13750.5|13745.5|13747.7|13742.7|13751.6|13746.6|13747.1|13742.1|402
1669286700000|2022-11-24 10:45:00|13747.5|13742.5|13743.9|13738.9|13747.8|13742.8|13742.6|13737.6|361
1669287000000|2022-11-24 10:50:00|13744|13739|13744.9|13739.9|13746.4|13741.4|13744|13739|351
1669287300000|2022-11-24 10:55:00|13745.7|13740.7|13746.1|13741.1|13746.7|13741.7|13744.8|13739.8|183
1669287600000|2022-11-24 11:00:00|13746|13741|13746.4|13741.4|13747.1|13742.1|13744.8|13739.8|267
1669287900000|2022-11-24 11:05:00|13746.5|13741.5|13749.6|13744.6|13750.1|13745.1|13745.8|13740.8|315
1669288200000|2022-11-24 11:10:00|13749.4|13744.4|13749.9|13744.9|13751.3|13746.3|13748.7|13743.7|351
1669288500000|2022-11-24 11:15:00|13750|13745|13750|13745|13752|13747.4|13746.9|13742.9|284
1669288800000|2022-11-24 11:20:00|13749.9|13744.9|13750.9|13745.9|13752.9|13747.9|13749.5|13744.5|364
1669289100000|2022-11-24 11:25:00|13751|13746|13756.9|13751.9|13757.4|13752.4|13750.9|13745.9|356
1669289400000|2022-11-24 11:30:00|13756.8|13751.8|13756|13751|13757.4|13752.4|13755.4|13750.4|145
1669289700000|2022-11-24 11:35:00|13755.9|13750.9|13751.2|13746.2|13756.2|13751.2|13750.8|13745.8|155
1669290000000|2022-11-24 11:40:00|13751.3|13746.3|13749.7|13744.7|13751.3|13746.3|13749.4|13744.4|173
1669290300000|2022-11-24 11:45:00|13749.7|13744.7|13747.6|13742.6|13750.9|13746.7|13746.3|13741.3|259
1669290600000|2022-11-24 11:50:00|13747.8|13742.8|13747|13742|13749.4|13744.4|13746.3|13741.3|264
1669290900000|2022-11-24 11:55:00|13746.9|13741.9|13748.1|13743.1|13748.7|13743.7|13746|13741|262
1669291200000|2022-11-24 12:00:00|13748.2|13743.2|13751.1|13746.1|13752.1|13747.1|13745.8|13740.8|382
1669291500000|2022-11-24 12:05:00|13751.4|13746.4|13756.5|13751.5|13756.5|13751.5|13750.9|13745.9|383
1669291800000|2022-11-24 12:10:00|13756|13751|13754.4|13749.4|13757.2|13752.2|13753.2|13748.2|256
1669292100000|2022-11-24 12:15:00|13755|13750|13755.8|13750.8|13757.1|13752.1|13754|13749|278
1669292400000|2022-11-24 12:20:00|13755.6|13750.6|13757.3|13752.3|13758.5|13753.5|13754.2|13749.2|253
1669292700000|2022-11-24 12:25:00|13757.9|13752.9|13759.6|13754.6|13760.3|13755.3|13756.6|13751.6|246
1669293000000|2022-11-24 12:30:00|13758.1|13756.1|13757.2|13755.2|13759.7|13756.2|13757.2|13753.3|90
1669293300000|2022-11-24 12:35:00|13757.3|13755.3|13759.2|13754.2|13760|13756.5|13756.8|13753.2|127
1669293600000|2022-11-24 12:40:00|13759.3|13754.3|13756.2|13751.2|13759.4|13755.9|13755.7|13751.1|163
1669293900000|2022-11-24 12:45:00|13756|13751|13754.2|13749.2|13756.7|13751.7|13752.8|13747.8|280
1669294200000|2022-11-24 12:50:00|13754.3|13749.3|13754.8|13749.8|13755.4|13750.4|13753.4|13748.4|228
1669294500000|2022-11-24 12:55:00|13754.7|13749.7|13754.8|13749.8|13755.6|13750.6|13752.3|13747.3|361
1669294800000|2022-11-24 13:00:00|13754.7|13749.7|13756.6|13751.6|13757.2|13752.2|13754.6|13749.6|489
1669295100000|2022-11-24 13:05:00|13756.4|13751.4|13755.4|13750.4|13758.7|13755.1|13755|13750.4|336
1669295400000|2022-11-24 13:10:00|13755.5|13750.5|13753.1|13748.1|13756.2|13751.2|13752.1|13747.1|310
1669295700000|2022-11-24 13:15:00|13753.2|13748.2|13757.7|13752.7|13757.9|13752.9|13753.1|13748.1|233
1669296000000|2022-11-24 13:20:00|13757.8|13752.8|13756.9|13751.9|13758|13753|13754.7|13749.7|232
1669296300000|2022-11-24 13:25:00|13757.2|13752.2|13757.2|13752.2|13757.5|13752.5|13755.7|13750.7|249
1669296600000|2022-11-24 13:30:00|13757.1|13752.1|13759.3|13754.3|13759.6|13756.1|13756.2|13751.2|225
1669296900000|2022-11-24 13:35:00|13759.1|13754.1|13757.9|13752.9|13759.1|13755.5|13757.5|13752.8|250
1669297200000|2022-11-24 13:40:00|13757.8|13752.8|13757.6|13752.6|13758.7|13754.7|13755.7|13750.9|168
1669297500000|2022-11-24 13:45:00|13757.4|13752.4|13754|13752|13758|13753.7|13754|13749.2|170
1669297800000|2022-11-24 13:50:00|13754.1|13752.1|13754.3|13749.3|13756.8|13753.1|13754.1|13749.3|117
1669298100000|2022-11-24 13:55:00|13754.2|13749.2|13754.3|13749.3|13755.6|13751.5|13752.3|13748.3|168
1669298400000|2022-11-24 14:00:00|13754.1|13749.1|13754|13749|13754.5|13750.4|13751.2|13747.1|220
1669298700000|2022-11-24 14:05:00|13754.1|13749.1|13754.7|13749.7|13755.4|13750.4|13753.3|13748.3|253
1669299000000|2022-11-24 14:10:00|13754.6|13749.6|13755.1|13750.1|13756.7|13753|13752.9|13748.7|333
1669299300000|2022-11-24 14:15:00|13755.3|13750.3|13755.1|13750.1|13756.2|13751.2|13753.1|13748.1|322
1669299600000|2022-11-24 14:20:00|13754.3|13749.3|13750.5|13745.5|13754.7|13749.7|13750.2|13745.2|261
1669299900000|2022-11-24 14:25:00|13750.6|13745.6|13748.6|13743.6|13751.4|13746.4|13748.4|13743.4|248
1669300200000|2022-11-24 14:30:00|13748.9|13743.9|13750.5|13745.5|13750.7|13745.7|13748.7|13743.7|298
1669300500000|2022-11-24 14:35:00|13750.6|13745.6|13749.1|13744.1|13753.1|13748.1|13748.7|13743.7|247
1669300800000|2022-11-24 14:40:00|13748.9|13743.9|13748.8|13743.8|13749.7|13745.4|13747|13743.3|136
1669301100000|2022-11-24 14:45:00|13748.9|13743.9|13747.3|13742.3|13748.9|13744.6|13745.2|13740.5|248
1669301400000|2022-11-24 14:50:00|13747.1|13742.1|13748.7|13743.7|13749.5|13744.5|13745.9|13741.5|240
1669301700000|2022-11-24 14:55:00|13748.4|13743.4|13745.4|13740.4|13749.3|13744.3|13744.3|13739.3|261
1669302000000|2022-11-24 15:00:00|13745.5|13740.5|13747|13742|13747.3|13742.3|13744.6|13739.6|287
1669302300000|2022-11-24 15:05:00|13746.8|13741.8|13746.6|13741.6|13747.2|13742.2|13744.2|13739.2|267
1669302600000|2022-11-24 15:10:00|13746.4|13741.4|13749.4|13744.4|13750.3|13745.3|13745.6|13741.1|244
1669302900000|2022-11-24 15:15:00|13749.3|13744.3|13749.4|13744.4|13750|13746.2|13748|13743.4|157
1669303200000|2022-11-24 15:20:00|13749.3|13744.3|13748.9|13743.9|13749.4|13744.4|13747|13742|131
1669303500000|2022-11-24 15:25:00|13748.8|13743.8|13749.4|13744.4|13750|13746.2|13747.8|13743.8|107
1669303800000|2022-11-24 15:30:00|13749.3|13744.3|13747.7|13742.7|13749.8|13744.8|13747.2|13742.2|236
1669304100000|2022-11-24 15:35:00|13747.6|13742.6|13744.7|13739.7|13747.7|13742.7|13743.6|13738.6|238
1669304400000|2022-11-24 15:40:00|13744.8|13739.8|13746.1|13741.1|13746.3|13741.3|13743.9|13738.9|175
1669304700000|2022-11-24 15:45:00|13746.2|13741.2|13748|13743|13748.9|13743.9|13745|13740|272
1669305000000|2022-11-24 15:50:00|13747.9|13742.9|13746.5|13741.5|13747.9|13742.9|13744.9|13739.9|214
1669305300000|2022-11-24 15:55:00|13746.4|13741.4|13750.6|13745.6|13751.2|13747.6|13746.3|13741.3|297
1669305600000|2022-11-24 16:00:00|13750.7|13745.7|13752.9|13747.9|13754.3|13749.3|13749.2|13745.5|204
1669305900000|2022-11-24 16:05:00|13752.8|13747.8|13752.7|13747.7|13755.2|13750.2|13752.5|13747.5|138
1669306200000|2022-11-24 16:10:00|13752.6|13747.6|13753.3|13748.3|13753.5|13748.5|13751.5|13746.5|131
1669306500000|2022-11-24 16:15:00|13753.2|13748.2|13756.1|13751.1|13756.3|13751.3|13753.2|13748.2|107
1669306800000|2022-11-24 16:20:00|13756.2|13751.2|13755.2|13753.2|13756.9|13753.2|13754.8|13750.8|62
1669307100000|2022-11-24 16:25:00|13755.1|13753.1|13756.7|13751.7|13757|13753.3|13755.1|13751.5|59
1669307400000|2022-11-24 16:30:00|13755.3|13753.3|13755.2|13753.2|13756.8|13753.6|13755.1|13751.6|40
1669307700000|2022-11-24 16:35:00|13755.3|13753.3|13756.7|13751.7|13756.7|13753.6|13755|13751.7|42
1669308000000|2022-11-24 16:40:00|13755.3|13753.3|13756.7|13751.7|13756.7|13753.4|13755.1|13751.6|36
1669308300000|2022-11-24 16:45:00|13756.9|13751.9|13756.9|13751.9|13757.1|13753.5|13755.4|13751.7|54
1669308600000|2022-11-24 16:50:00|13756.8|13751.8|13756.7|13751.7|13756.9|13751.9|13756.7|13751.7|44
1669308900000|2022-11-24 16:55:00|13756.9|13751.9|13758.4|13753.4|13759|13754|13756.6|13751.6|89
1669309200000|2022-11-24 17:00:00|13758.7|13753.7|13758.7|13753.7|13758.9|13753.9|13758.5|13753.5|76
1669309500000|2022-11-24 17:05:00|13758.5|13753.5|13758.5|13753.5|13758.9|13755.1|13757.1|13753.3|49
1669309800000|2022-11-24 17:10:00|13758.3|13753.3|13758.2|13753.2|13758.7|13755.3|13757.1|13753|62
1669310100000|2022-11-24 17:15:00|13758.3|13753.3|13758.5|13753.5|13758.8|13755.3|13757.1|13753|60
1669310400000|2022-11-24 17:20:00|13758.6|13753.6|13758.4|13753.4|13758.7|13755|13756.9|13752.8|52
1669310700000|2022-11-24 17:25:00|13758.5|13753.5|13758.5|13753.5|13758.6|13755.2|13757.1|13752.9|70
1669311000000|2022-11-24 17:30:00|13758.4|13753.4|13758.4|13753.4|13758.8|13755|13756.9|13753|51
1669311300000|2022-11-24 17:35:00|13758.5|13753.5|13758.4|13753.4|13758.7|13755|13757|13753.3|20
1669311600000|2022-11-24 17:40:00|13758.6|13753.6|13758.5|13753.5|13758.9|13755.2|13757|13753.2|50
1669311900000|2022-11-24 17:45:00|13758.4|13753.4|13758.6|13753.6|13758.9|13753.9|13758.3|13753.3|68
1669312200000|2022-11-24 17:50:00|13758.7|13753.7|13758.3|13753.3|13759.1|13755.4|13757.3|13753.3|56
1669312500000|2022-11-24 17:55:00|13758.9|13753.9|13758.5|13753.5|13758.9|13753.9|13758.2|13753.2|82
1669312800000|2022-11-24 18:00:00|13758.6|13753.6|13758.2|13753.2|13758.8|13753.8|13758|13753|68
1669313100000|2022-11-24 18:05:00|13758.1|13753.1|13758.1|13753.1|13758.5|13753.5|13757.9|13752.9|44
1669313400000|2022-11-24 18:10:00|13758.2|13753.2|13758.4|13753.4|13758.5|13753.5|13758|13753|41
1669313700000|2022-11-24 18:15:00|13758.3|13753.3|13758.3|13753.3|13758.6|13753.6|13758|13753|32
1669314000000|2022-11-24 18:20:00|13758.4|13753.4|13758.5|13753.5|13758.6|13753.6|13758.4|13753.4|19
1669314300000|2022-11-24 18:25:00|13758.4|13753.4|13758.8|13753.8|13759.1|13755.4|13757.2|13753.2|47
1669314600000|2022-11-24 18:30:00|13759|13754|13758.8|13753.8|13759|13754|13758.6|13753.6|28
1669314900000|2022-11-24 18:35:00|13758.6|13753.6|13758.7|13753.7|13759.1|13754.1|13758.4|13753.4|45
1669315200000|2022-11-24 18:40:00|13758.9|13753.9|13759|13754|13761.2|13756.2|13758.6|13753.6|65
1669315500000|2022-11-24 18:45:00|13759.1|13754.1|13759.5|13754.5|13759.5|13754.5|13758.9|13753.9|28
1669315800000|2022-11-24 18:50:00|13758.9|13753.9|13758.9|13753.9|13759.5|13754.5|13758.7|13753.7|36
1669316100000|2022-11-24 18:55:00|13759|13754|13758.1|13753.1|13759.3|13754.8|13756.8|13752.8|46
1669316400000|2022-11-24 19:00:00|13758.2|13753.2|13758.6|13753.6|13759|13754|13757.9|13752.9|59
1669316700000|2022-11-24 19:05:00|13758.9|13753.9|13759.4|13754.4|13759.7|13754.7|13758.6|13753.6|60
1669317000000|2022-11-24 19:10:00|13759.7|13754.7|13759.6|13754.6|13759.7|13754.7|13758.8|13753.8|38
1669317300000|2022-11-24 19:15:00|13759|13754|13759.4|13754.4|13759.7|13754.7|13758.9|13753.9|42
1669317600000|2022-11-24 19:20:00|13759.2|13754.2|13759|13754|13759.6|13754.6|13758.7|13753.7|38
1669317900000|2022-11-24 19:25:00|13759.6|13754.6|13759|13754|13759.7|13754.7|13758.9|13753.9|43
1669318200000|2022-11-24 19:30:00|13759.2|13754.2|13759.4|13754.4|13759.7|13754.7|13759|13754|31
1669318500000|2022-11-24 19:35:00|13759|13754|13759|13754|13759.7|13754.7|13758.9|13753.9|41
1669318800000|2022-11-24 19:40:00|13759.4|13754.4|13759.6|13754.6|13759.7|13754.7|13758.7|13753.7|34
1669319100000|2022-11-24 19:45:00|13759.3|13754.3|13758.9|13753.9|13759.7|13754.7|13758.8|13753.8|56
1669319400000|2022-11-24 19:50:00|13759|13754|13758.5|13753.5|13759.8|13754.8|13758|13753|44
1669319700000|2022-11-24 19:55:00|13758|13753|13757.9|13752.9|13758.8|13753.8|13756.8|13751.8|100
1669320000000|2022-11-24 20:00:00|13758|13753|13756|13751|13758.3|13753.3|13754.5|13750.5|85
1669320300000|2022-11-24 20:05:00|13754.5|13752.5|13756.3|13751.3|13756.5|13752.6|13754.3|13750.9|39
1669320600000|2022-11-24 20:10:00|13756.2|13751.2|13758.5|13753.5|13758.5|13753.5|13754.5|13751|40
1669320900000|2022-11-24 20:15:00|13758.3|13753.3|13758.9|13753.9|13759.1|13754.1|13758.3|13753.3|45
1669321200000|2022-11-24 20:20:00|13759|13754|13758.9|13753.9|13759.4|13754.4|13758.7|13753.7|47
1669321500000|2022-11-24 20:25:00|13759|13754|13759.2|13754.2|13759.3|13754.3|13758.7|13753.7|52
1669321800000|2022-11-24 20:30:00|13759.1|13754.1|13759|13754|13759.2|13754.2|13758.8|13753.8|32
1669322100000|2022-11-24 20:35:00|13759.1|13754.1|13759.2|13754.2|13759.5|13754.3|13758.8|13753.1|37
1669322400000|2022-11-24 20:40:00|13759.1|13754.1|13759|13754|13760.6|13756.5|13758.5|13753.7|80
1669322700000|2022-11-24 20:45:00|13759.1|13754.1|13758.8|13753.8|13759.3|13754.3|13758.7|13753.7|49
1669323000000|2022-11-24 20:50:00|13758.9|13753.9|13758.9|13753.9|13759.4|13754.4|13758.6|13753.6|47
1669323300000|2022-11-24 20:55:00|13759|13754|13757.9|13752.9|13760.7|13754.4|13753|13748|213
1669323600000|2022-11-24 21:00:00|13758|13753|13757.3|13752.3|13758.2|13753.2|13757.2|13752.2|53
1669323900000|2022-11-24 21:05:00|13757.6|13752.6|13758.5|13753.5|13759.3|13754.3|13757.3|13752.3|86
1669324200000|2022-11-24 21:10:00|13758|13753|13758.3|13753.3|13760.2|13753.8|13758|13752.2|59
1669324500000|2022-11-24 21:15:00|13758.4|13753.4|13758.7|13753.7|13760.1|13754.4|13758.2|13752.8|71
1669324800000|2022-11-24 21:20:00|13759.8|13752.8|13758.6|13753.6|13759.8|13754.5|13758|13752.8|133
1669325100000|2022-11-24 21:25:00|13758.5|13753.5|13758.5|13753.5|13758.9|13753.9|13758.3|13753.3|63
1669325400000|2022-11-24 21:30:00|13758.6|13753.6|13758.8|13753.8|13759.3|13754.3|13758.4|13752.9|59
1669325700000|2022-11-24 21:35:00|13758.7|13753.7|13759|13754|13759.9|13754.9|13758.2|13753.1|102
1669326000000|2022-11-24 21:40:00|13758.8|13753.8|13759.2|13754.2|13760.2|13754.6|13758.8|13752.8|120
1669326300000|2022-11-24 21:45:00|13759.1|13754.1|13760|13749|13761.7|13754.1|13757.7|13745.8|340
1669326600000|2022-11-24 21:50:00|13760.1|13748.9|13761.5|13746.6|13761.8|13750.1|13757|13745.2|75
1669326900000|2022-11-24 21:55:00|13761|13750.1|13758.9|13748.9|13762.1|13750.1|13757|13742.4|150
1669327200000|2022-11-24 22:00:00|13758.8|13748.8|13752.3|13736.3|13760.3|13749.1|13752.3|13736.3|47
1669327500000|2022-11-24 22:05:00|13752.9|13736.9|13760.9|13744.9|13765|13749|13749.3|13733.3|50
1669327800000|2022-11-24 22:10:00|13760.7|13744.7|13758.6|13743.5|13763.5|13747.5|13756.9|13741.3|93
1669328100000|2022-11-24 22:15:00|13757.8|13743.2|13757.7|13743.6|13760|13744|13757|13742.5|92
1669328400000|2022-11-24 22:20:00|13758.4|13743.1|13757.5|13743.3|13758.4|13743.7|13756.8|13742.6|97
1669328700000|2022-11-24 22:25:00|13757.6|13743.6|13760.6|13753.3|13762.6|13753.6|13755.6|13739.6|124
1669329000000|2022-11-24 22:30:00|13760.5|13753.4|13759.2|13754.2|13760.8|13754.5|13759.1|13752.8|83
1669329300000|2022-11-24 22:35:00|13759.9|13753.4|13759.3|13754.3|13760.1|13754.4|13759.1|13753.1|44
1669329600000|2022-11-24 22:40:00|13759.7|13753.7|13759.4|13754.4|13759.7|13754.4|13759.2|13753.7|11
1669329900000|2022-11-24 22:45:00|13759.5|13754.5|13759.4|13754.4|13760.2|13754.6|13759.3|13753.5|26
1669330200000|2022-11-24 22:50:00|13759.5|13754.5|13759.9|13753.7|13760|13754.5|13758.6|13753.6|36
1669330500000|2022-11-24 22:55:00|13759.8|13754.3|13761.4|13751.8|13761.5|13755.1|13758.6|13751.8|23
1669330800000|2022-11-24 23:00:00|13761.5|13750.7|13758.8|13753.8|13761.9|13754.5|13758.1|13750.7|55
1669331100000|2022-11-24 23:05:00|13758.7|13753.7|13758.5|13753.5|13759.3|13753.7|13758.3|13752.6|50
1669331400000|2022-11-24 23:10:00|13758.6|13753.6|13758.1|13753.1|13759.7|13753.6|13758|13751.7|41
1669331700000|2022-11-24 23:15:00|13758.2|13753.2|13759.1|13754.1|13759.2|13754.2|13757.8|13752.8|74
1669332000000|2022-11-24 23:20:00|13758.8|13753.8|13758.2|13753.2|13759.2|13754.2|13757.8|13752.8|54
1669332300000|2022-11-24 23:25:00|13758.3|13753.3|13759.4|13754.4|13759.5|13754.5|13757.9|13752.9|93
1669332600000|2022-11-24 23:30:00|13759.1|13754.1|13758.5|13753.5|13759.1|13754.1|13758|13753|84
1669332900000|2022-11-24 23:35:00|13758.4|13753.4|13758.5|13753.5|13758.7|13753.7|13757.9|13752.9|106
1669333200000|2022-11-24 23:40:00|13758.4|13753.4|13758.4|13753.4|13759|13754|13758.1|13753.1|84
1669333500000|2022-11-24 23:45:00|13758.6|13753.6|13758.3|13753.3|13758.7|13753.7|13758|13753|64
1669333800000|2022-11-24 23:50:00|13758.4|13753.4|13758.8|13753.8|13759.8|13754.8|13757.9|13752.9|89
1669334100000|2022-11-24 23:55:00|13758.9|13753.9|13759|13754|13759.5|13754.4|13758.3|13752.7|63
1669334400000|2022-11-25 00:00:00|13758.6|13753.6|13758.2|13753.2|13758.9|13753.9|13757.9|13752.9|81
1669334700000|2022-11-25 00:05:00|13758.3|13753.3|13760.7|13755.7|13760.7|13756.6|13756.7|13752.3|111
1669335000000|2022-11-25 00:10:00|13760.8|13755.8|13765.3|13760.3|13765.3|13760.3|13759.6|13755.6|102
1669335300000|2022-11-25 00:15:00|13765.2|13760.2|13766.2|13761.2|13766.4|13762.9|13764.6|13759.7|119
1669335600000|2022-11-25 00:20:00|13766.3|13761.3|13766.5|13761.5|13767.3|13763.9|13764.8|13760.9|119
1669335900000|2022-11-25 00:25:00|13766.6|13761.6|13768.9|13763.9|13769|13765.1|13765.2|13761.5|104
1669336200000|2022-11-25 00:30:00|13768.5|13763.5|13769.9|13764.9|13770.4|13766.7|13767.9|13763.5|160
1669336500000|2022-11-25 00:35:00|13769.8|13764.8|13770.8|13765.8|13771.6|13767.2|13768.8|13764.4|143
1669336800000|2022-11-25 00:40:00|13771.1|13766.1|13769.9|13764.9|13771.4|13767.7|13768.5|13764.5|151
1669337100000|2022-11-25 00:45:00|13770.2|13765.2|13767.8|13762.8|13770.2|13765.9|13765.3|13761.6|110
1669337400000|2022-11-25 00:50:00|13767.9|13762.9|13766.1|13761.1|13768.2|13764.4|13765.1|13760.1|150
1669337700000|2022-11-25 00:55:00|13765.7|13760.7|13765.9|13760.9|13767.6|13762.6|13764.1|13759.1|144
1669338000000|2022-11-25 01:00:00|13765.5|13760.5|13769.6|13764.6|13769.7|13764.7|13763.5|13759.6|253
1669338300000|2022-11-25 01:05:00|13769.7|13764.7|13767.9|13762.9|13770.8|13765.8|13767.6|13762.6|217
1669338600000|2022-11-25 01:10:00|13767.8|13762.8|13761.5|13756.5|13768|13763|13760.6|13756|183
1669338900000|2022-11-25 01:15:00|13761.6|13756.6|13758.6|13753.6|13761.9|13758.1|13758.5|13753.5|98
1669339200000|2022-11-25 01:20:00|13758.5|13753.5|13754.7|13749.7|13758.5|13753.5|13754.6|13749.6|166
1669339500000|2022-11-25 01:25:00|13754.8|13749.8|13752.4|13747.4|13755.5|13750.5|13751.9|13746.9|109
1669339800000|2022-11-25 01:30:00|13752.5|13747.5|13755.8|13750.8|13756.6|13751.6|13752|13747|144
1669340100000|2022-11-25 01:35:00|13755.7|13750.7|13754.6|13749.6|13756.5|13751.9|13753.8|13749.2|130
1669340400000|2022-11-25 01:40:00|13754.7|13749.7|13744.4|13739.4|13755.2|13750.2|13744.4|13739.4|136
1669340700000|2022-11-25 01:45:00|13744.6|13739.6|13738.1|13733.1|13744.7|13739.7|13738.1|13733.1|146
1669341000000|2022-11-25 01:50:00|13738|13733|13734.6|13729.6|13738.9|13733.9|13732.5|13728.8|96
1669341300000|2022-11-25 01:55:00|13734.7|13729.7|13733.8|13731.8|13735.6|13732|13732.5|13727.9|110
1669341600000|2022-11-25 02:00:00|13733.9|13731.9|13735.1|13730.1|13735.7|13732|13733.4|13729.4|99
1669341900000|2022-11-25 02:05:00|13735.2|13730.2|13731.4|13726.4|13735.2|13730.9|13730.4|13726.4|119
1669342200000|2022-11-25 02:10:00|13731.5|13726.5|13730.3|13725.3|13731.9|13727.6|13728|13723.1|118
1669342500000|2022-11-25 02:15:00|13730.4|13725.4|13729.3|13724.3|13730.4|13726.5|13728.3|13724.1|69
1669342800000|2022-11-25 02:20:00|13729.2|13724.2|13729.3|13724.3|13730.1|13726.5|13727.9|13723.5|127
1669343100000|2022-11-25 02:25:00|13729.4|13724.4|13730.7|13725.7|13731.9|13728.4|13728.3|13724.2|108
1669343400000|2022-11-25 02:30:00|13730.8|13725.8|13729.4|13724.4|13731.1|13727.4|13727.8|13724.3|98
1669343700000|2022-11-25 02:35:00|13729.5|13724.5|13730.5|13725.5|13731|13727.5|13727.8|13724.2|114
1669344000000|2022-11-25 02:40:00|13729.1|13727.1|13728.8|13723.8|13730.8|13727.5|13724.2|13720.6|153
1669344300000|2022-11-25 02:45:00|13728.9|13723.9|13725.5|13720.5|13728.9|13723.9|13723.3|13719.4|106
1669344600000|2022-11-25 02:50:00|13723.9|13721.9|13724.4|13719.4|13725.7|13722.1|13722.7|13719.1|84
1669344900000|2022-11-25 02:55:00|13724.5|13719.5|13725.4|13720.4|13726.4|13721.9|13723.1|13719.4|87
1669345200000|2022-11-25 03:00:00|13725.5|13720.5|13722.2|13720.2|13725.5|13721.2|13721.2|13717.9|116
1669345500000|2022-11-25 03:05:00|13722.1|13720.1|13717.1|13715.1|13723.6|13720.1|13717.1|13713.6|82
1669345800000|2022-11-25 03:10:00|13717.2|13715.2|13721.5|13716.5|13722.2|13718.1|13716.5|13713.1|109
1669346100000|2022-11-25 03:15:00|13721.6|13716.6|13722|13717|13722.8|13718.6|13720.2|13715.4|83
1669346400000|2022-11-25 03:20:00|13722.1|13717.1|13719.2|13717.2|13722.1|13718.6|13719.2|13716|87
1669346700000|2022-11-25 03:25:00|13720.6|13715.6|13717.9|13715.9|13720.7|13717.4|13717.8|13713.5|96
1669347000000|2022-11-25 03:30:00|13719.5|13714.5|13711.7|13709.7|13719.5|13715.6|13711.5|13708.7|115
1669347300000|2022-11-25 03:35:00|13711.6|13709.6|13719.7|13714.7|13719.7|13715.6|13711.4|13707.4|147
1669347600000|2022-11-25 03:40:00|13719.8|13714.8|13724.5|13719.5|13725.1|13721.7|13719.7|13714.7|110
1669347900000|2022-11-25 03:45:00|13724.4|13719.4|13724.5|13719.5|13724.6|13721|13722.4|13718.9|62
1669348200000|2022-11-25 03:50:00|13724.4|13719.4|13721|13719|13724.5|13721|13720.1|13716.6|116
1669348500000|2022-11-25 03:55:00|13720.9|13718.9|13720.6|13718.6|13722.8|13719.1|13720.1|13716.6|97
1669348800000|2022-11-25 04:00:00|13720.7|13718.7|13715.8|13713.8|13722.2|13718.9|13715.8|13711.5|138
1669349100000|2022-11-25 04:05:00|13715.9|13713.9|13713.8|13708.8|13717.2|13713.9|13711.8|13707.1|203
1669349400000|2022-11-25 04:10:00|13713.7|13708.7|13713.7|13708.7|13714.1|13710.5|13709.8|13705.4|133
1669349700000|2022-11-25 04:15:00|13713.6|13708.6|13713.7|13708.7|13714|13710.8|13711.1|13707.3|105
1669350000000|2022-11-25 04:20:00|13713.8|13708.8|13711.9|13709.9|13713.8|13710.4|13711.9|13708.4|61
1669350300000|2022-11-25 04:25:00|13713.3|13708.3|13716.5|13711.5|13716.6|13711.6|13711.6|13708.3|72
1669350600000|2022-11-25 04:30:00|13716.6|13711.6|13714.6|13712.6|13717.3|13713|13713.6|13710.1|98
1669350900000|2022-11-25 04:35:00|13714.7|13712.7|13715.2|13710.2|13717.5|13713.8|13713.6|13710.1|157
1669351200000|2022-11-25 04:40:00|13715.1|13710.1|13714.6|13709.6|13716.3|13712.6|13713|13709.5|148
1669351500000|2022-11-25 04:45:00|13714.7|13709.7|13714.6|13709.6|13715.2|13711.9|13713|13709.5|69
1669351800000|2022-11-25 04:50:00|13714.7|13709.7|13713.1|13711.1|13715|13711.7|13712.6|13709.4|78
1669352100000|2022-11-25 04:55:00|13713.2|13711.2|13714.5|13709.5|13715.3|13711.7|13713.1|13709.4|88
1669352400000|2022-11-25 05:00:00|13714.6|13709.6|13715.7|13710.7|13715.9|13712.2|13713.1|13709.5|86
1669352700000|2022-11-25 05:05:00|13715.6|13710.6|13718.5|13713.5|13719|13714|13714.1|13710.5|88
1669353000000|2022-11-25 05:10:00|13718.4|13713.4|13718|13713|13718.4|13713.4|13714.1|13710.2|126
1669353300000|2022-11-25 05:15:00|13717.9|13712.9|13719.5|13714.5|13720.1|13715.1|13716.2|13712.8|133
1669353600000|2022-11-25 05:20:00|13719.6|13714.6|13722.9|13717.9|13722.9|13717.9|13718|13714.2|89
1669353900000|2022-11-25 05:25:00|13722.8|13717.8|13724.5|13722.5|13726.7|13723.1|13722.4|13717.4|87
1669354200000|2022-11-25 05:30:00|13725.2|13720.2|13722.5|13717.5|13725.2|13721.1|13721.7|13716.7|148
1669354500000|2022-11-25 05:35:00|13722.4|13717.4|13723.5|13718.5|13725.6|13720.6|13722.4|13717.4|129
1669354800000|2022-11-25 05:40:00|13723.4|13718.4|13722|13720|13724.6|13720.9|13721.9|13718.4|118
1669355100000|2022-11-25 05:45:00|13721.8|13719.8|13723.6|13718.6|13724.7|13721.1|13721.6|13718|87
1669355400000|2022-11-25 05:50:00|13723.5|13718.5|13724.9|13719.9|13725|13720|13720.3|13716.7|92
1669355700000|2022-11-25 05:55:00|13725|13720|13726.4|13721.4|13727.6|13724|13723.9|13720|102
1669356000000|2022-11-25 06:00:00|13726.7|13721.7|13725.4|13720.4|13729.1|13724.1|13724.6|13720.1|205
1669356300000|2022-11-25 06:05:00|13725.3|13720.3|13726.4|13721.4|13726.6|13721.6|13723.8|13718.8|172
1669356600000|2022-11-25 06:10:00|13726.2|13721.2|13728.6|13723.6|13728.8|13723.8|13725.3|13720.3|137
1669356900000|2022-11-25 06:15:00|13728.6|13723.6|13729.2|13724.2|13730|13726.2|13727|13723.3|98
1669357200000|2022-11-25 06:20:00|13729.3|13724.3|13726.6|13721.6|13729.3|13725.4|13724.4|13721|132
1669357500000|2022-11-25 06:25:00|13726.7|13721.7|13729.4|13727.4|13731.3|13727.7|13726.7|13721.7|130
1669357800000|2022-11-25 06:30:00|13729.7|13727.7|13727|13722|13731|13727.7|13725.6|13722|156
1669358100000|2022-11-25 06:35:00|13727.3|13722.3|13726.2|13721.2|13727.5|13722.8|13724.5|13720.9|122
1669358400000|2022-11-25 06:40:00|13724.7|13722.7|13720.3|13715.3|13726.6|13722.8|13718.5|13714.9|185
1669358700000|2022-11-25 06:45:00|13720.3|13715.3|13718.2|13716.2|13720.8|13717.2|13718.2|13714.9|63
1669359000000|2022-11-25 06:50:00|13719.8|13714.8|13720.1|13715.1|13720.5|13717.1|13718.2|13714.8|82
1669359300000|2022-11-25 06:55:00|13720.2|13715.2|13720.6|13715.6|13721|13717.6|13718.3|13714.9|70
1669359600000|2022-11-25 07:00:00|13720.7|13715.7|13724.8|13719.8|13726.3|13722.8|13719|13715.3|143
1669359900000|2022-11-25 07:05:00|13724.5|13719.5|13724.8|13719.8|13725|13721.4|13723.1|13719|117
1669360200000|2022-11-25 07:10:00|13724.7|13719.7|13724.9|13719.9|13726|13722.2|13722.4|13719|158
1669360500000|2022-11-25 07:15:00|13724.8|13719.8|13729.7|13724.7|13731.5|13726.5|13724.8|13719.8|179
1669360800000|2022-11-25 07:20:00|13729.6|13724.6|13727.3|13722.3|13729.6|13724.6|13725.3|13720.3|194
1669361100000|2022-11-25 07:25:00|13727.2|13722.2|13721.4|13719.4|13727.3|13722.5|13718.3|13713.8|248
1669361400000|2022-11-25 07:30:00|13721.5|13719.5|13725.8|13720.8|13726|13722.6|13721.5|13717|225
1669361700000|2022-11-25 07:35:00|13725.9|13720.9|13729.8|13724.8|13729.8|13724.8|13725|13720.8|148
1669362000000|2022-11-25 07:40:00|13729.7|13724.7|13728.5|13723.5|13730.1|13726.3|13727.2|13723.4|167
1669362300000|2022-11-25 07:45:00|13728.4|13723.4|13730|13725|13730.6|13727.2|13727|13723.4|175
1669362600000|2022-11-25 07:50:00|13730.1|13725.1|13730.2|13725.2|13732|13728.5|13728|13724.2|155
1669362900000|2022-11-25 07:55:00|13729.9|13724.9|13736.7|13731.7|13737.1|13732.1|13729.2|13724.2|273
1669363200000|2022-11-25 08:00:00|13736.9|13731.9|13740.9|13735.9|13742.5|13737.5|13736.3|13731.3|472
1669363500000|2022-11-25 08:05:00|13741.1|13736.1|13735.9|13730.9|13741.5|13736.9|13734.4|13730.9|358
1669363800000|2022-11-25 08:10:00|13734.5|13732.5|13732.8|13727.8|13737.5|13733.1|13732.7|13727.7|281
1669364100000|2022-11-25 08:15:00|13731.4|13729.4|13733.6|13728.6|13734.7|13730.7|13731.3|13727.4|204
1669364400000|2022-11-25 08:20:00|13733.5|13728.5|13729.6|13724.6|13734|13730.5|13726.9|13723.4|213
1669364700000|2022-11-25 08:25:00|13729.5|13724.5|13733.1|13731.1|13734.9|13731.2|13728.4|13723.4|288
1669365000000|2022-11-25 08:30:00|13734.5|13729.5|13734.2|13729.2|13736.6|13732.3|13733.1|13728.4|214
1669365300000|2022-11-25 08:35:00|13734.3|13729.3|13732.7|13727.7|13735|13731|13730.8|13726.6|187
1669365600000|2022-11-25 08:40:00|13732.9|13727.9|13735.8|13730.8|13735.9|13731.2|13731.9|13727.1|192
1669365900000|2022-11-25 08:45:00|13735.9|13730.9|13738.3|13733.3|13738.8|13734.8|13734.4|13730.7|175
1669366200000|2022-11-25 08:50:00|13738.4|13733.4|13738.8|13733.8|13740.3|13736.8|13720.8|13715.8|206
1669366500000|2022-11-25 08:55:00|13738.7|13733.7|13731.5|13726.5|13739.9|13735.3|13731.3|13726.3|247
1669366800000|2022-11-25 09:00:00|13731.5|13726.5|13728.8|13723.8|13731.8|13726.8|13728.3|13723.3|296
1669367100000|2022-11-25 09:05:00|13728.7|13723.7|13731.4|13726.4|13731.9|13726.9|13728|13723|253
1669367400000|2022-11-25 09:10:00|13731.3|13726.3|13733.3|13728.3|13734.7|13729.7|13730.7|13725.7|322
1669367700000|2022-11-25 09:15:00|13733.4|13728.4|13731.7|13726.7|13735.4|13730.4|13728.5|13723.5|339
1669368000000|2022-11-25 09:20:00|13732|13727|13737.8|13732.8|13738.9|13733.9|13731.5|13726.5|361
1669368300000|2022-11-25 09:25:00|13737.6|13732.6|13736.9|13731.9|13737.9|13732.9|13735.4|13730.4|257
1669368600000|2022-11-25 09:30:00|13737|13732|13736.4|13731.4|13738.6|13733.6|13735.9|13730.9|302
1669368900000|2022-11-25 09:35:00|13736.3|13731.3|13746.7|13741.7|13747.4|13742.4|13736.1|13731.1|377
1669369200000|2022-11-25 09:40:00|13746.8|13741.8|13750|13745|13750.5|13745.5|13739.7|13734.7|498
1669369500000|2022-11-25 09:45:00|13749.9|13744.9|13752.7|13747.7|13755.6|13750.6|13749.9|13744.9|405
1669369800000|2022-11-25 09:50:00|13752.8|13747.8|13756.3|13751.3|13759.6|13754.6|13752.8|13747.8|559
1669370100000|2022-11-25 09:55:00|13756.1|13751.1|13751|13746|13756.7|13751.7|13751|13746|319
1669370400000|2022-11-25 10:00:00|13751.2|13746.2|13752.4|13747.4|13755.2|13751.1|13751.1|13746.1|249
1669370700000|2022-11-25 10:05:00|13752.3|13747.3|13750|13745|13753.5|13748.5|13748.6|13744.4|283
1669371000000|2022-11-25 10:10:00|13750.1|13745.1|13749.5|13744.5|13750.7|13746|13747.7|13743.1|257
1669371300000|2022-11-25 10:15:00|13749.4|13744.4|13747.4|13742.4|13750.8|13745.8|13746.2|13741.2|255
1669371600000|2022-11-25 10:20:00|13747.5|13742.5|13741.9|13736.9|13748.4|13743.4|13741.8|13736.9|229
1669371900000|2022-11-25 10:25:00|13741.7|13736.7|13734.7|13729.7|13742.1|13737.1|13734.7|13729.7|222
1669372200000|2022-11-25 10:30:00|13734.8|13729.8|13730.7|13725.7|13736.6|13731.6|13730.1|13725.1|313
1669372500000|2022-11-25 10:35:00|13730.6|13725.6|13728.9|13723.9|13731.7|13726.7|13727.7|13722.7|260
1669372800000|2022-11-25 10:40:00|13729.1|13724.1|13732|13727|13732.7|13728.7|13727.6|13722.6|182
1669373100000|2022-11-25 10:45:00|13731.9|13726.9|13731.6|13726.6|13732|13728.7|13729|13724.8|223
1669373400000|2022-11-25 10:50:00|13731.5|13726.5|13734.9|13729.9|13735.6|13730.6|13729.4|13725.3|262
1669373700000|2022-11-25 10:55:00|13735|13730|13741|13736|13741.1|13736.1|13734.3|13729.3|199
1669374000000|2022-11-25 11:00:00|13741.1|13736.1|13745|13740|13745.2|13740.2|13739.8|13736|199
1669374300000|2022-11-25 11:05:00|13745.1|13740.1|13745.7|13743.7|13748.9|13744.7|13745|13740|198
1669374600000|2022-11-25 11:10:00|13745.8|13743.8|13745.6|13743.6|13748|13743.9|13745.3|13741.9|164
1669374900000|2022-11-25 11:15:00|13745.5|13743.5|13748.8|13743.8|13749|13744|13745.3|13740.5|174
1669375200000|2022-11-25 11:20:00|13748.9|13743.9|13751.4|13746.4|13751.8|13746.8|13748.5|13743.5|135
1669375500000|2022-11-25 11:25:00|13751.5|13746.5|13748.8|13743.8|13751.6|13746.6|13747.7|13742.7|147
1669375800000|2022-11-25 11:30:00|13748.7|13743.7|13750|13745|13750.2|13745.2|13748.4|13743.4|128
1669376100000|2022-11-25 11:35:00|13750.1|13745.1|13752.5|13747.5|13752.7|13749.1|13748.8|13744.7|164
1669376400000|2022-11-25 11:40:00|13752.4|13747.4|13752.4|13747.4|13752.7|13749|13749.7|13746|134
1669376700000|2022-11-25 11:45:00|13752.5|13747.5|13755.1|13750.1|13755.6|13751.4|13752.4|13747.4|178
1669377000000|2022-11-25 11:50:00|13755.2|13750.2|13757.6|13752.6|13757.8|13752.8|13755.2|13750.2|160
1669377300000|2022-11-25 11:55:00|13757.5|13752.5|13761.6|13756.6|13761.6|13756.6|13757.5|13752.5|140
1669377600000|2022-11-25 12:00:00|13761.7|13756.7|13758.5|13753.5|13761.7|13756.7|13757.1|13753.4|141
1669377900000|2022-11-25 12:05:00|13758.6|13753.6|13758.5|13753.5|13760.6|13755.6|13756.8|13752.9|184
1669378200000|2022-11-25 12:10:00|13758.6|13753.6|13759.8|13754.8|13761.3|13757.8|13758.6|13753.6|128
1669378500000|2022-11-25 12:15:00|13759.7|13754.7|13758.8|13753.8|13761.5|13756.5|13758.8|13753.8|182
1669378800000|2022-11-25 12:20:00|13758.7|13753.7|13757.1|13752.1|13758.7|13753.7|13755.8|13750.8|210
1669379100000|2022-11-25 12:25:00|13757.2|13752.2|13756.6|13751.6|13757.7|13752.7|13756.4|13751.4|121
1669379400000|2022-11-25 12:30:00|13756.7|13751.7|13757.2|13752.2|13758|13753|13756.6|13751.6|139
1669379700000|2022-11-25 12:35:00|13757.3|13752.3|13759.1|13754.1|13759.6|13755.7|13756.5|13752.3|197
1669380000000|2022-11-25 12:40:00|13759|13754|13759.1|13754.1|13759.7|13755.3|13757.2|13752.2|173
1669380300000|2022-11-25 12:45:00|13759|13754|13757.8|13752.8|13759|13754|13756.6|13751.6|153
1669380600000|2022-11-25 12:50:00|13757.7|13752.7|13757|13752|13757.8|13752.8|13755.7|13750.7|162
1669380900000|2022-11-25 12:55:00|13756.7|13751.7|13759.3|13754.3|13761.7|13756.7|13754.5|13749.5|311
1669381200000|2022-11-25 13:00:00|13758.6|13753.6|13759.8|13754.8|13759.8|13754.8|13756.6|13751.6|436
1669381500000|2022-11-25 13:05:00|13759.6|13754.6|13762.6|13757.6|13763.9|13758.9|13758.3|13753.3|530
1669381800000|2022-11-25 13:10:00|13762.5|13757.5|13763.4|13758.4|13763.6|13758.6|13760.1|13755.4|374
1669382100000|2022-11-25 13:15:00|13763.3|13758.3|13767|13762|13769.2|13764.2|13761.9|13757.2|275
1669382400000|2022-11-25 13:20:00|13766.9|13761.9|13771.2|13766.2|13772.4|13768.7|13765|13761.3|320
1669382700000|2022-11-25 13:25:00|13771.3|13766.3|13772.6|13767.6|13773.7|13769.1|13769.2|13764.7|280
1669383000000|2022-11-25 13:30:00|13772.6|13767.6|13772.6|13767.6|13775.8|13770.8|13771.2|13766.2|480
1669383300000|2022-11-25 13:35:00|13772.5|13767.5|13773.3|13768.3|13775|13770|13772.5|13767.5|325
1669383600000|2022-11-25 13:40:00|13773.2|13768.2|13775.4|13770.4|13775.6|13770.6|13770.1|13765.1|310
1669383900000|2022-11-25 13:45:00|13775.6|13770.6|13774.5|13772.5|13776.5|13772.5|13773.5|13769.9|190
1669384200000|2022-11-25 13:50:00|13774.4|13772.4|13770.2|13765.2|13776.2|13772.8|13770|13765|207
1669384500000|2022-11-25 13:55:00|13770.3|13765.3|13769.5|13764.5|13770.8|13765.8|13767.6|13762.6|217
1669384800000|2022-11-25 14:00:00|13769.4|13764.4|13771.2|13766.2|13773.2|13768.2|13767.3|13763.5|383
1669385100000|2022-11-25 14:05:00|13771.3|13766.3|13775|13770|13776|13771|13771.1|13766.1|304
1669385400000|2022-11-25 14:10:00|13775.1|13770.1|13775.5|13770.5|13776.2|13771.2|13773.5|13768.5|331
1669385700000|2022-11-25 14:15:00|13775.6|13770.6|13781|13776|13782|13777|13774|13770.4|240
1669386000000|2022-11-25 14:20:00|13780.8|13775.8|13780|13775|13781.5|13776.5|13779.4|13774.4|237
1669386300000|2022-11-25 14:25:00|13780.3|13775.3|13776.2|13771.2|13780.4|13775.4|13776|13771|222
1669386600000|2022-11-25 14:30:00|13776.3|13771.3|13776.3|13771.3|13776.6|13772.4|13774.1|13769.2|262
1669386900000|2022-11-25 14:35:00|13776|13771|13766.8|13761.8|13776.2|13771.2|13765.5|13760.5|324
1669387200000|2022-11-25 14:40:00|13766.7|13761.7|13766.2|13761.2|13768.1|13764.3|13765.7|13760.7|280
1669387500000|2022-11-25 14:45:00|13766.5|13761.5|13764.7|13759.7|13768.1|13763.1|13763.4|13758.4|304
1669387800000|2022-11-25 14:50:00|13764.8|13759.8|13758.9|13753.9|13764.8|13759.8|13757.7|13752.7|357
1669388100000|2022-11-25 14:55:00|13758.6|13753.6|13760.3|13755.3|13761.2|13756.2|13755.5|13750.5|357
1669388400000|2022-11-25 15:00:00|13760.4|13755.4|13759.7|13754.7|13760.9|13755.9|13758|13753|387
1669388700000|2022-11-25 15:05:00|13760|13755|13761.6|13756.6|13763.1|13758.1|13759|13754|323
1669389000000|2022-11-25 15:10:00|13761.5|13756.5|13766.2|13761.2|13766.7|13761.7|13761|13756|412
1669389300000|2022-11-25 15:15:00|13766|13761|13765.1|13760.1|13767.9|13762.9|13762.3|13757.3|366
1669389600000|2022-11-25 15:20:00|13764.9|13759.9|13764.3|13759.3|13767.7|13762.7|13762.5|13757.5|428
1669389900000|2022-11-25 15:25:00|13764.2|13759.2|13761.9|13756.9|13765.1|13760.1|13760.9|13755.9|386
1669390200000|2022-11-25 15:30:00|13761.8|13756.8|13761.2|13756.2|13764.2|13759.2|13759.6|13754.6|275
1669390500000|2022-11-25 15:35:00|13761.4|13756.4|13766.4|13761.4|13767.4|13762.4|13760.7|13755.7|281
1669390800000|2022-11-25 15:40:00|13766.3|13761.3|13765.2|13760.2|13767.5|13762.5|13763|13758|230
1669391100000|2022-11-25 15:45:00|13765|13760|13762.8|13757.8|13765.5|13760.5|13762.5|13757.5|380
1669391400000|2022-11-25 15:50:00|13762.9|13757.9|13761|13756|13763|13758|13759.8|13754.8|170
1669391700000|2022-11-25 15:55:00|13760.9|13755.9|13763.3|13758.3|13764.3|13759.3|13760.4|13755.4|345
1669392000000|2022-11-25 16:00:00|13763.2|13758.2|13761.1|13756.1|13765.8|13760.8|13759.4|13754.4|334
1669392300000|2022-11-25 16:05:00|13761.2|13756.2|13760.1|13755.1|13761.4|13756.4|13759.2|13754.2|213
1669392600000|2022-11-25 16:10:00|13760|13755|13763.9|13758.9|13764.8|13759.8|13758.1|13753.1|265
1669392900000|2022-11-25 16:15:00|13764|13759|13757.9|13752.9|13764.3|13759.3|13757.5|13752.5|239
1669393200000|2022-11-25 16:20:00|13757.8|13752.8|13759.9|13754.9|13760.2|13755.2|13757.3|13752.3|209
1669393500000|2022-11-25 16:25:00|13760|13755|13762.1|13757.1|13762.3|13757.3|13759.3|13754.3|213
1669393800000|2022-11-25 16:30:00|13762.2|13757.2|13763.4|13758.4|13765.5|13760.5|13762.1|13757.1|364
1669394100000|2022-11-25 16:35:00|13763.3|13758.3|13763.3|13758.3|13764.7|13759.7|13763.2|13758.2|207
1669394400000|2022-11-25 16:40:00|13763.7|13758.7|13764.7|13759.7|13765.1|13760.1|13763.4|13758.4|125
1669394700000|2022-11-25 16:45:00|13764.4|13759.4|13759.5|13754.5|13764.5|13759.5|13758|13753|157
1669395000000|2022-11-25 16:50:00|13759.4|13754.4|13759.7|13754.7|13760.2|13755.2|13759.4|13754.4|71
1669395300000|2022-11-25 16:55:00|13759.6|13754.6|13762|13757|13762|13757|13757.9|13754.5|128
1669395600000|2022-11-25 17:00:00|13762.1|13757.1|13764.7|13759.7|13765.1|13760.1|13761.7|13756.7|143
1669395900000|2022-11-25 17:05:00|13764.8|13759.8|13761|13756|13765.1|13760.1|13760.9|13755.9|122
1669396200000|2022-11-25 17:10:00|13761.1|13756.1|13759.5|13754.5|13761.1|13756.1|13759.3|13754.3|99
1669396500000|2022-11-25 17:15:00|13759.4|13754.4|13761.1|13756.1|13761.3|13756.3|13759.4|13754.4|85
1669396800000|2022-11-25 17:20:00|13761.3|13756.3|13761.3|13756.3|13761.4|13756.4|13760.2|13755.2|106
1669397100000|2022-11-25 17:25:00|13761.4|13756.4|13760.1|13755.1|13761.4|13756.4|13759.7|13754.7|90
1669397400000|2022-11-25 17:30:00|13760.2|13755.2|13763|13758|13763.3|13758.3|13759.9|13754.9|115
1669397700000|2022-11-25 17:35:00|13762.9|13757.9|13761.9|13756.9|13762.9|13757.9|13760.8|13755.8|144
1669398000000|2022-11-25 17:40:00|13761.8|13756.8|13759.7|13754.7|13763|13758|13759.5|13754.5|159
1669398300000|2022-11-25 17:45:00|13759.6|13754.6|13761.4|13756.4|13761.8|13756.8|13759.6|13754.6|80
1669398600000|2022-11-25 17:50:00|13760.9|13755.9|13761.2|13756.2|13761.7|13757.7|13759.5|13755.9|87
1669398900000|2022-11-25 17:55:00|13761.3|13756.3|13760.8|13755.8|13761.6|13757.1|13759.1|13755.5|101
1669399200000|2022-11-25 18:00:00|13760.9|13755.9|13761.5|13756.5|13761.9|13756.9|13760.9|13755.9|119
1669399500000|2022-11-25 18:05:00|13761.6|13756.6|13762.2|13757.2|13762.8|13757.8|13761.5|13756.5|92
1669399800000|2022-11-25 18:10:00|13762.1|13757.1|13762.4|13757.4|13762.6|13757.6|13761.3|13756.3|94
1669400100000|2022-11-25 18:15:00|13762.3|13757.3|13762.1|13757.1|13762.6|13757.6|13761.7|13756.7|94
1669400400000|2022-11-25 18:20:00|13762|13757|13762.3|13757.3|13762.9|13757.9|13761.9|13756.9|113
1669400700000|2022-11-25 18:25:00|13762.2|13757.2|13761.1|13756.1|13762.4|13757.4|13760.8|13755.8|81
1669401000000|2022-11-25 18:30:00|13761.2|13756.2|13760.8|13755.8|13761.2|13756.2|13760.6|13755.6|46
1669401300000|2022-11-25 18:35:00|13760.9|13755.9|13760.8|13755.8|13761.1|13756.1|13760.2|13755.2|98
1669401600000|2022-11-25 18:40:00|13760.9|13755.9|13761|13756|13761.3|13756.3|13760.5|13755.5|106
1669401900000|2022-11-25 18:45:00|13760.9|13755.9|13761.3|13756.3|13761.5|13756.5|13760.8|13755.8|46
1669402200000|2022-11-25 18:50:00|13761.1|13756.1|13761.2|13756.2|13761.3|13756.3|13760.6|13755.6|73
1669402500000|2022-11-25 18:55:00|13761.3|13756.3|13761.2|13756.2|13761.4|13756.4|13761|13756|46
1669402800000|2022-11-25 19:00:00|13761.1|13756.1|13761.3|13756.3|13761.4|13756.4|13760.9|13755.9|88
1669403100000|2022-11-25 19:05:00|13761.2|13756.2|13762.9|13757.9|13763.1|13758.1|13761.1|13756.1|88
1669403400000|2022-11-25 19:10:00|13762.8|13757.8|13762|13757|13762.8|13757.8|13761.8|13756.8|135
1669403700000|2022-11-25 19:15:00|13761.9|13756.9|13761.3|13756.3|13762.1|13757.1|13760.8|13755.8|120
1669404000000|2022-11-25 19:20:00|13761.5|13756.5|13761.5|13756.5|13761.9|13756.9|13760.8|13755.8|86
1669404300000|2022-11-25 19:25:00|13761.6|13756.6|13761.1|13756.1|13762.8|13757.8|13760.5|13755.5|97
1669404600000|2022-11-25 19:30:00|13761.3|13756.3|13761.3|13756.3|13761.5|13756.5|13760.4|13755.4|31
1669404900000|2022-11-25 19:35:00|13760.8|13755.8|13760.4|13755.4|13761.1|13756.1|13760.2|13755.2|53
1669405200000|2022-11-25 19:40:00|13760.5|13755.5|13760.4|13755.4|13761.7|13756.7|13759.9|13754.9|102
1669405500000|2022-11-25 19:45:00|13760.2|13755.2|13761|13756|13762.1|13757.1|13760.2|13755.2|85
1669405800000|2022-11-25 19:50:00|13761.2|13756.2|13761.1|13756.1|13761.3|13756.3|13760.2|13755.2|72
1669406100000|2022-11-25 19:55:00|13760.8|13755.8|13762.2|13755.2|13766.5|13756.4|13759.9|13753.8|353
1669406400000|2022-11-25 20:00:00|13762.4|13755.1|13764.9|13749.5|13767.9|13755.4|13762.4|13748.7|318
1669406700000|2022-11-25 20:05:00|13764.7|13749.6|13764.4|13749.3|13767.2|13751.2|13761.6|13748.2|239
1669407000000|2022-11-25 20:10:00|13764.5|13749.2|13765.1|13749.1|13767.2|13751.2|13763.9|13747.9|224
1669407300000|2022-11-25 20:15:00|13765.2|13749.2|13766.7|13750.7|13767.3|13751.3|13764.7|13748.7|146
1669407600000|2022-11-25 20:20:00|13766.4|13750.4|13768.3|13752.3|13771.7|13755.7|13765.7|13749.7|199
1669407900000|2022-11-25 20:25:00|13770.8|13754.8|13767.2|13751.2|13775.5|13759.5|13767.1|13751.1|231
1669408200000|2022-11-25 20:30:00|13767.5|13751.5|13763.6|13749|13772.2|13756.2|13760|13747.4|296
1669408500000|2022-11-25 20:35:00|13764|13749.1|13764.2|13749.9|13766.7|13750.7|13760.1|13748.2|163
1669408800000|2022-11-25 20:40:00|13762.6|13750.9|13764.8|13749.6|13769.5|13753.5|13762.3|13748.6|173
1669409100000|2022-11-25 20:45:00|13765|13749.7|13766.4|13750.4|13767|13751|13762.5|13749|148
1669409400000|2022-11-25 20:50:00|13766.2|13750.2|13764.8|13748.8|13766.3|13750.9|13761.4|13748.4|137
1669409700000|2022-11-25 20:55:00|13765.1|13749.1|13764.7|13749.1|13770|13755.8|13758.1|13748.6|189
1669410000000|2022-11-25 21:00:00|13766.5|13750.5|13765.4|13749.4|13771.9|13755.9|13763.5|13747.5|284
1669410300000|2022-11-25 21:05:00|13765.5|13749.5|13765.7|13749.7|13770.5|13754.5|13763.6|13748.6|335
1669410600000|2022-11-25 21:10:00|13765.8|13749.8|13761|13749.3|13773.5|13757.5|13756.2|13747.7|448
1669410900000|2022-11-25 21:15:00|13760.9|13749.9|13765.2|13749.3|13770.2|13754.2|13758.2|13746.1|272
1669411200000|2022-11-25 21:20:00|13765.1|13749.8|13768.4|13752.4|13768.7|13752.7|13762.5|13748.3|197
1669411500000|2022-11-25 21:25:00|13768.1|13752.1|13765.9|13749.9|13768.3|13752.3|13762.6|13748.9|284
1669411800000|2022-11-25 21:30:00|13763.1|13751.4|13772.9|13756.9|13774.5|13758.5|13759.5|13749.4|294
1669412100000|2022-11-25 21:35:00|13772.8|13756.8|13772|13756|13774.4|13758.4|13770.5|13754.5|224
1669412400000|2022-11-25 21:40:00|13772.4|13756.4|13773.1|13757.1|13773.8|13762.3|13767.3|13755.1|229
1669412700000|2022-11-25 21:45:00|13773.2|13757.2|13773|13757|13773.2|13757.2|13771.2|13755.2|64
1669413000000|2022-11-25 21:50:00|13773.2|13757.2|13777.2|13761.2|13777.2|13761.2|13772.9|13756.9|48
1669413300000|2022-11-25 21:55:00|13774.9|13758.9|13755.4|13739.4|13777.8|13761.8|13751.7|13735.7|89
1669582800000|2022-11-27 21:00:00|13767.7|13745.7|13767.7|13745.7|13767.7|13745.7|13767.7|13745.7|1
1669583100000|2022-11-27 21:05:00|13771.7|13749.7|13771.7|13749.7|13771.7|13749.7|13771.7|13749.7|1
1669584300000|2022-11-27 21:25:00|13771.9|13749.9|13769.2|13747.2|13771.9|13749.9|13769.2|13747.2|3
1669584600000|2022-11-27 21:30:00|13772.7|13750.7|13773.2|13751.2|13773.2|13751.2|13772.7|13750.7|2
1669584900000|2022-11-27 21:35:00|13773.3|13751.3|13769.7|13747.7|13773.3|13751.3|13766.5|13744.5|4
1669585200000|2022-11-27 21:40:00|13783.5|13763.7|13787.1|13767.8|13787.5|13771.3|13772.4|13750.4|12
1669585500000|2022-11-27 21:45:00|13786.1|13764.1|13783.2|13766.4|13786.1|13766.9|13783.2|13764.1|4
1669585800000|2022-11-27 21:50:00|13785.3|13765.3|13783.2|13767.4|13785.3|13767.4|13783.2|13765.3|12
1669586100000|2022-11-27 21:55:00|13785.4|13772.4|13783.8|13777.8|13786.7|13778|13781.2|13772.4|30
1669586400000|2022-11-27 22:00:00|13784.7|13778.7|13784.7|13778.2|13785.4|13779.3|13783.9|13776.6|65
1669586700000|2022-11-27 22:05:00|13787.9|13774.4|13786.1|13779|13789.9|13780.7|13783.5|13774.4|36
1669587000000|2022-11-27 22:10:00|13785.6|13778.9|13785.6|13780.6|13785.9|13780.7|13783.5|13775.9|33
1669587300000|2022-11-27 22:15:00|13784.1|13779.1|13787.8|13771.8|13789.7|13780.1|13779.5|13766|44
1669587600000|2022-11-27 22:20:00|13779.4|13769|13787.8|13771.8|13787.8|13771.8|13779.4|13769|2
1669587900000|2022-11-27 22:25:00|13783.8|13767.8|13787.6|13771.6|13787.8|13771.9|13777.8|13767.8|20
1669588200000|2022-11-27 22:30:00|13787.9|13771.9|13785.3|13769.3|13788|13772|13777.1|13769.2|36
1669588500000|2022-11-27 22:35:00|13783.3|13769.2|13783.1|13769|13788.1|13772.1|13777.5|13769|29
1669588800000|2022-11-27 22:40:00|13782.1|13766.1|13787.2|13771.2|13787.2|13771.2|13782|13766|19
1669589100000|2022-11-27 22:45:00|13783.3|13769.7|13783.1|13767.1|13786.9|13771.1|13779.7|13765.7|33
1669589400000|2022-11-27 22:50:00|13782.3|13769.2|13782.3|13769.2|13783.1|13770.4|13776.8|13765.7|19
1669589700000|2022-11-27 22:55:00|13781.6|13765.6|13781.3|13768|13787.2|13771.3|13776.8|13765.6|49
1669590000000|2022-11-27 23:00:00|13780.6|13768.8|13782.9|13777.9|13787.4|13778.5|13777.2|13768.8|257
1669590300000|2022-11-27 23:05:00|13783.8|13778.8|13782.5|13777.5|13785.2|13778.8|13781.4|13775.6|111
1669590600000|2022-11-27 23:10:00|13783.6|13778.6|13785.6|13780.6|13786.2|13781.2|13782.4|13777.4|68
1669590900000|2022-11-27 23:15:00|13785.9|13780.9|13785.4|13780.4|13786.4|13781.4|13784.7|13779.7|40
1669591200000|2022-11-27 23:20:00|13785.7|13780.7|13788.4|13783.4|13788.4|13784.2|13785.1|13780.1|47
1669591500000|2022-11-27 23:25:00|13788.3|13783.3|13788|13783|13788.7|13783.7|13786.2|13781.2|83
1669591800000|2022-11-27 23:30:00|13788.1|13783.1|13789.4|13784.4|13789.9|13784.9|13787.3|13782.3|77
1669592100000|2022-11-27 23:35:00|13789.5|13784.5|13789.7|13784.7|13790.6|13787.3|13788.1|13784.2|90
1669592400000|2022-11-27 23:40:00|13789.8|13784.8|13790.5|13785.5|13790.6|13787|13788.7|13784.8|72
1669592700000|2022-11-27 23:45:00|13790.6|13785.6|13790.4|13785.4|13790.8|13785.8|13789.6|13784.6|75
1669593000000|2022-11-27 23:50:00|13790.3|13785.3|13789.6|13784.6|13791|13786|13789.4|13784.4|73
1669593300000|2022-11-27 23:55:00|13789.7|13784.7|13790.1|13785.1|13790.9|13785.9|13789.5|13784.5|79
1669593600000|2022-11-28 00:00:00|13790.3|13785.3|13790.6|13785.6|13790.9|13785.9|13788.9|13783.9|95
1669593900000|2022-11-28 00:05:00|13790.5|13785.5|13789.2|13784.2|13790.7|13785.7|13789.2|13784.2|100
1669594200000|2022-11-28 00:10:00|13789.4|13784.4|13786.9|13781.9|13789.8|13784.8|13786.3|13781.3|109
1669594500000|2022-11-28 00:15:00|13786.8|13781.8|13786.7|13781.7|13788|13783|13785.9|13780.9|104
1669594800000|2022-11-28 00:20:00|13786.6|13781.6|13783.8|13778.8|13786.8|13781.8|13783.4|13778.4|93
1669595100000|2022-11-28 00:25:00|13783.9|13778.9|13775.4|13770.4|13783.9|13778.9|13775.3|13770.3|82
1669595400000|2022-11-28 00:30:00|13775.5|13770.5|13775.1|13770.1|13775.5|13770.5|13769.9|13764.9|128
1669595700000|2022-11-28 00:35:00|13775.2|13770.2|13776.4|13771.4|13776.5|13773|13775|13770.2|104
1669596000000|2022-11-28 00:40:00|13776.3|13771.3|13771.7|13766.7|13776.4|13771.4|13771|13766|112
1669596300000|2022-11-28 00:45:00|13771.8|13766.8|13767.7|13762.7|13772.6|13768.6|13767.4|13762.4|102
1669596600000|2022-11-28 00:50:00|13767.6|13762.6|13774.4|13769.4|13774.9|13769.9|13767.5|13762.5|104
1669596900000|2022-11-28 00:55:00|13774.5|13769.5|13777.6|13772.6|13777.7|13772.7|13774.5|13769.5|145
1669597200000|2022-11-28 01:00:00|13777.5|13772.5|13775.1|13770.1|13779|13774|13774.3|13769.3|118
1669597500000|2022-11-28 01:05:00|13775|13770|13780.5|13775.5|13782.1|13778.6|13774.6|13770|132
1669597800000|2022-11-28 01:10:00|13780.4|13775.4|13783.6|13778.6|13784|13779.9|13779|13775.2|160
1669598100000|2022-11-28 01:15:00|13783.7|13778.7|13785.4|13780.4|13785.5|13780.9|13782.7|13777.7|172
1669598400000|2022-11-28 01:20:00|13785.3|13780.3|13784.8|13779.8|13786.4|13782.9|13782.7|13778.2|116
1669598700000|2022-11-28 01:25:00|13784.9|13779.9|13787.3|13782.3|13787.3|13783.8|13783.1|13779.6|132
1669599000000|2022-11-28 01:30:00|13787.2|13782.2|13786.8|13784.8|13788.4|13785|13785.4|13780.7|178
1669599300000|2022-11-28 01:35:00|13786.3|13784.3|13788.3|13786.3|13789.9|13786.6|13786.3|13783|129
1669599600000|2022-11-28 01:40:00|13789.8|13784.8|13796.7|13791.7|13797.9|13793.3|13788.7|13784.5|159
1669599900000|2022-11-28 01:45:00|13796.8|13791.8|13796|13791|13799.2|13795.8|13794.6|13791|190
1669600200000|2022-11-28 01:50:00|13796.1|13791.1|13791.4|13786.4|13796.2|13791.2|13790.1|13785.8|143
1669600500000|2022-11-28 01:55:00|13791.5|13786.5|13788.6|13783.6|13791.5|13786.5|13788.2|13783.3|136
1669600800000|2022-11-28 02:00:00|13788.7|13783.7|13789.8|13784.8|13790.7|13786.4|13787.9|13783.7|177
1669601100000|2022-11-28 02:05:00|13789.7|13784.7|13790.3|13788.3|13792.3|13788.7|13789.4|13784.4|154
1669601400000|2022-11-28 02:10:00|13790.5|13788.5|13781.3|13776.3|13792|13788.5|13780.4|13776.3|175
1669601700000|2022-11-28 02:15:00|13781.2|13776.2|13778.2|13773.2|13781.4|13776.4|13775|13771.2|195
1669602000000|2022-11-28 02:20:00|13778.3|13773.3|13778.3|13773.3|13781.1|13777.5|13777.3|13772.3|163
1669602300000|2022-11-28 02:25:00|13778.4|13773.4|13777.5|13772.5|13779.7|13774.7|13767.9|13763.1|213
1669602600000|2022-11-28 02:30:00|13777.6|13772.6|13778.3|13773.3|13781|13776|13775.4|13770.4|223
1669602900000|2022-11-28 02:35:00|13778.4|13773.4|13775.4|13770.4|13778.4|13773.4|13773.3|13769.7|137
1669603200000|2022-11-28 02:40:00|13775.5|13770.5|13771.7|13766.7|13776.6|13773|13771.6|13766.6|164
1669603500000|2022-11-28 02:45:00|13771.6|13766.6|13774.6|13772.6|13777.6|13773.7|13770.4|13765.4|222
1669603800000|2022-11-28 02:50:00|13776.1|13771.1|13780.3|13775.3|13780.8|13775.8|13774.5|13771.1|215
1669604100000|2022-11-28 02:55:00|13780.4|13775.4|13776.4|13771.4|13781.2|13777.5|13773.6|13768.6|202
1669604400000|2022-11-28 03:00:00|13776.3|13771.3|13780.5|13775.5|13781.1|13777.4|13775.8|13770.8|165
1669604700000|2022-11-28 03:05:00|13780.6|13775.6|13784.5|13779.5|13784.5|13780.5|13779.5|13775.5|94
1669605000000|2022-11-28 03:10:00|13784.6|13779.6|13782.9|13777.9|13788.8|13784.9|13782.1|13777.1|179
1669605300000|2022-11-28 03:15:00|13783|13778|13783.6|13778.6|13786|13781|13780.5|13776|169
1669605600000|2022-11-28 03:20:00|13783.5|13778.5|13780.7|13775.7|13784.4|13780|13780.3|13775.3|123
1669605900000|2022-11-28 03:25:00|13780.8|13775.8|13784.3|13779.3|13786.3|13781.3|13780.8|13775.8|119
1669606200000|2022-11-28 03:30:00|13784.4|13779.4|13782.2|13777.2|13784.6|13779.6|13781.8|13776.8|106
1669606500000|2022-11-28 03:35:00|13782.3|13777.3|13783.3|13778.3|13784.5|13779.5|13782|13777|101
1669606800000|2022-11-28 03:40:00|13783.2|13778.2|13778.4|13773.4|13783.6|13778.7|13778.4|13773.4|130
1669607100000|2022-11-28 03:45:00|13778.5|13773.5|13781.1|13776.1|13781.4|13776.4|13776.3|13772.9|78
1669607400000|2022-11-28 03:50:00|13781|13776|13778.1|13773.1|13781.5|13777.9|13776.4|13773|132
1669607700000|2022-11-28 03:55:00|13778|13773|13774.2|13769.2|13778.2|13774.7|13772.4|13768.9|107
1669608000000|2022-11-28 04:00:00|13774.4|13769.4|13771.1|13769.1|13774.4|13770.5|13771.1|13767.2|101
1669608300000|2022-11-28 04:05:00|13772.5|13767.5|13776.2|13771.2|13776.3|13772.8|13771|13767.4|127
1669608600000|2022-11-28 04:10:00|13776.1|13771.1|13773.2|13768.2|13776.1|13772.5|13773.2|13768.2|70
1669608900000|2022-11-28 04:15:00|13773.3|13768.3|13772.8|13767.8|13773.3|13768.8|13770.4|13766.3|66
1669609200000|2022-11-28 04:20:00|13772.9|13767.9|13771.4|13766.4|13773.2|13768.2|13769.6|13765.9|100
1669609500000|2022-11-28 04:25:00|13771.5|13766.5|13769.3|13764.3|13772|13767|13767.8|13764.1|69
1669609800000|2022-11-28 04:30:00|13769.4|13764.4|13774.9|13769.9|13775|13770|13767.9|13764.3|145
1669610100000|2022-11-28 04:35:00|13775|13770|13779.9|13774.9|13780|13776.4|13774.8|13769.8|116
1669610400000|2022-11-28 04:40:00|13780.1|13775.1|13778.9|13773.9|13780.2|13775.2|13772.9|13769.4|149
1669610700000|2022-11-28 04:45:00|13779|13774|13775|13770|13779.9|13774.9|13775|13770|107
1669611000000|2022-11-28 04:50:00|13774.9|13769.9|13772|13770|13775|13770.7|13771.1|13767.4|108
1669611300000|2022-11-28 04:55:00|13772.1|13770.1|13777.7|13772.7|13777.8|13773.3|13771.7|13768.3|136
1669611600000|2022-11-28 05:00:00|13778|13773|13780.9|13775.9|13784.6|13779.6|13777.8|13773|157
1669611900000|2022-11-28 05:05:00|13781|13776|13780.3|13778.3|13785.8|13780.8|13780.3|13775.9|126
1669612200000|2022-11-28 05:10:00|13781.5|13776.5|13778.1|13773.1|13782.1|13777.1|13777|13772|163
1669612500000|2022-11-28 05:15:00|13777.9|13772.9|13778.6|13773.6|13779.1|13774.1|13776.8|13771.8|94
1669612800000|2022-11-28 05:20:00|13778.5|13773.5|13778.8|13773.8|13778.8|13775.1|13776.8|13773|59
1669613100000|2022-11-28 05:25:00|13778.9|13773.9|13781.9|13776.9|13782|13777|13778.3|13773.5|116
1669613400000|2022-11-28 05:30:00|13781.8|13776.8|13778.4|13773.4|13781.8|13777.9|13778.4|13773.4|125
1669613700000|2022-11-28 05:35:00|13778.5|13773.5|13779.2|13774.2|13779.4|13775.5|13776.4|13772.5|122
1669614000000|2022-11-28 05:40:00|13779.1|13774.1|13779.3|13774.3|13779.3|13774.3|13776.9|13771.9|168
1669614300000|2022-11-28 05:45:00|13779.5|13774.5|13784.6|13779.6|13784.8|13779.8|13779.3|13774.3|157
1669614600000|2022-11-28 05:50:00|13784.7|13779.7|13787.3|13782.3|13787.5|13782.5|13782.1|13778.6|139
1669614900000|2022-11-28 05:55:00|13787.6|13782.6|13783.8|13778.8|13788.4|13783.4|13783.2|13778.2|122
1669615200000|2022-11-28 06:00:00|13783.9|13778.9|13782.5|13777.5|13785.2|13780.2|13780.1|13776.6|119
1669615500000|2022-11-28 06:05:00|13782.6|13777.6|13782.3|13777.3|13784.5|13780.8|13780.7|13776.5|146
1669615800000|2022-11-28 06:10:00|13782.2|13777.2|13781.3|13776.3|13784.2|13779.6|13778.4|13774.6|156
1669616100000|2022-11-28 06:15:00|13781.4|13776.4|13778.8|13773.8|13781.9|13777.8|13778.8|13773.8|138
1669616400000|2022-11-28 06:20:00|13778.9|13773.9|13775.7|13770.7|13778.9|13775|13775.3|13770.3|102
1669616700000|2022-11-28 06:25:00|13775.8|13770.8|13774.3|13769.3|13776.6|13771.6|13772.6|13769.1|182
1669617000000|2022-11-28 06:30:00|13774.4|13769.4|13772.4|13767.4|13774.7|13770.1|13771|13767.3|112
1669617300000|2022-11-28 06:35:00|13772.5|13767.5|13770|13765|13772.5|13769.1|13767.2|13763.3|86
1669617600000|2022-11-28 06:40:00|13770.1|13765.1|13769.1|13764.1|13771.8|13768|13769.1|13764.1|131
1669617900000|2022-11-28 06:45:00|13769.2|13764.2|13769.3|13764.3|13770.5|13765.9|13767.7|13764.2|84
1669618200000|2022-11-28 06:50:00|13769.4|13764.4|13767.2|13762.2|13770.7|13765.7|13765.6|13760.6|110
1669618500000|2022-11-28 06:55:00|13767.3|13762.3|13768.9|13763.9|13770.1|13766.3|13767.3|13762.3|137
1669618800000|2022-11-28 07:00:00|13769|13764|13764.8|13759.8|13770.6|13766.7|13763.6|13758.6|251
1669619100000|2022-11-28 07:05:00|13764.9|13759.9|13767.8|13762.8|13767.8|13764.3|13764.4|13759.4|243
1669619400000|2022-11-28 07:10:00|13767.7|13762.7|13760.6|13755.6|13768.7|13763.7|13760.1|13755.1|259
1669619700000|2022-11-28 07:15:00|13760.7|13755.7|13762.3|13757.3|13763.6|13758.9|13760.6|13755.6|217
1669620000000|2022-11-28 07:20:00|13762.2|13757.2|13760.9|13755.9|13762.2|13758|13758.9|13754.5|190
1669620300000|2022-11-28 07:25:00|13760.8|13755.8|13767.2|13762.2|13767.2|13762.2|13759.3|13755.7|175
1669620600000|2022-11-28 07:30:00|13767.6|13762.6|13771.6|13766.6|13772.2|13768.8|13767.6|13762.6|239
1669620900000|2022-11-28 07:35:00|13771.7|13766.7|13772.8|13767.8|13773.2|13769.7|13771.2|13766.3|153
1669621200000|2022-11-28 07:40:00|13772.9|13767.9|13769.4|13764.4|13773.1|13769.5|13767.1|13763.5|170
1669621500000|2022-11-28 07:45:00|13769.3|13764.3|13767.4|13762.4|13770.2|13765.2|13766.8|13762|251
1669621800000|2022-11-28 07:50:00|13767.5|13762.5|13771.4|13766.4|13771.7|13766.7|13764.9|13759.9|220
1669622100000|2022-11-28 07:55:00|13771.3|13766.3|13776.9|13771.9|13778|13773.4|13771.2|13766.2|276
1669622400000|2022-11-28 08:00:00|13776.8|13771.8|13777.8|13772.8|13781.5|13777.7|13775.5|13771.4|398
1669622700000|2022-11-28 08:05:00|13777.7|13772.7|13772.1|13767.1|13778.1|13773.1|13770.7|13766.9|298
1669623000000|2022-11-28 08:10:00|13772.2|13767.2|13771.8|13766.8|13773.1|13769.5|13770|13766.5|190
1669623300000|2022-11-28 08:15:00|13772.1|13767.1|13772|13767|13772.6|13769.1|13770.3|13766.6|259
1669623600000|2022-11-28 08:20:00|13772.1|13767.1|13771.3|13766.3|13772.8|13768.9|13770.4|13766.2|230
1669623900000|2022-11-28 08:25:00|13771.5|13766.5|13760.8|13758.8|13771.6|13766.6|13760.7|13757.8|190
1669624200000|2022-11-28 08:30:00|13760.9|13758.9|13754.3|13749.3|13763.5|13759.9|13754.2|13749.2|311
1669624500000|2022-11-28 08:35:00|13754.5|13749.5|13747.1|13742.1|13755.6|13750.9|13746|13741|322
1669624800000|2022-11-28 08:40:00|13747|13742|13745.2|13740.2|13748.1|13743.1|13744|13739|304
1669625100000|2022-11-28 08:45:00|13744.7|13739.7|13744.9|13739.9|13747.3|13742.3|13743.8|13739.1|327
1669625400000|2022-11-28 08:50:00|13745|13740|13727.9|13722.9|13745|13741.3|13727.8|13722.8|321
1669625700000|2022-11-28 08:55:00|13727.7|13722.7|13734.2|13729.2|13735.7|13730.7|13727.7|13722.7|243
1669626000000|2022-11-28 09:00:00|13734.4|13729.4|13739.7|13734.7|13739.9|13734.9|13732.3|13727.3|282
1669626300000|2022-11-28 09:05:00|13739.5|13734.5|13739.7|13734.7|13741.7|13737.8|13737.7|13733.4|297
1669626600000|2022-11-28 09:10:00|13739.8|13734.8|13737|13732|13740.2|13735.5|13735.6|13730.6|283
1669626900000|2022-11-28 09:15:00|13736.9|13731.9|13729.8|13724.8|13737.1|13732.1|13729.3|13724.6|244
1669627200000|2022-11-28 09:20:00|13729.9|13724.9|13735.4|13730.4|13736|13732.1|13728.4|13724.1|319
1669627500000|2022-11-28 09:25:00|13735.3|13730.3|13738.3|13733.3|13739.6|13736.1|13734.2|13730.2|254
1669627800000|2022-11-28 09:30:00|13738.4|13733.4|13738.3|13733.3|13739.1|13734.1|13736.7|13731.7|232
1669628100000|2022-11-28 09:35:00|13738.4|13733.4|13735.6|13730.6|13738.7|13733.7|13734.4|13729.4|267
1669628400000|2022-11-28 09:40:00|13735.7|13730.7|13733|13728|13735.7|13730.7|13730.2|13726.8|200
1669628700000|2022-11-28 09:45:00|13731.4|13729.4|13741|13736|13741.8|13738|13731.3|13727.9|257
1669629000000|2022-11-28 09:50:00|13740.9|13735.9|13738.1|13733.1|13741.1|13737.4|13734.6|13731.1|260
1669629300000|2022-11-28 09:55:00|13738.3|13733.3|13738.5|13733.5|13739|13735.3|13736.3|13732.6|232
1669629600000|2022-11-28 10:00:00|13738.6|13733.6|13741.5|13736.5|13742.3|13738.7|13737.3|13732.3|227
1669629900000|2022-11-28 10:05:00|13741.6|13736.6|13736.9|13731.9|13742.7|13738|13736.9|13731.9|193
1669630200000|2022-11-28 10:10:00|13736.7|13731.7|13733.9|13728.9|13736.8|13731.8|13733|13728|209
1669630500000|2022-11-28 10:15:00|13733.8|13728.8|13733.5|13728.5|13737.9|13732.9|13732|13727|271
1669630800000|2022-11-28 10:20:00|13733.6|13728.6|13728.3|13723.3|13734.6|13729.6|13725.3|13721.7|266
1669631100000|2022-11-28 10:25:00|13728.2|13723.2|13728.6|13723.6|13728.7|13724.7|13724.8|13721.2|212
1669631400000|2022-11-28 10:30:00|13728.5|13723.5|13729.2|13724.2|13730.2|13725.2|13726.5|13722.5|203
1669631700000|2022-11-28 10:35:00|13729.3|13724.3|13730.6|13725.6|13731|13726|13729.2|13724.2|180
1669632000000|2022-11-28 10:40:00|13730.7|13725.7|13726.2|13721.2|13730.8|13725.8|13724.3|13719.3|249
1669632300000|2022-11-28 10:45:00|13726.1|13721.1|13728.8|13723.8|13729|13724|13725.6|13721.1|217
1669632600000|2022-11-28 10:50:00|13728.9|13723.9|13729.3|13724.3|13730.7|13725.7|13728.4|13723.4|199
1669632900000|2022-11-28 10:55:00|13729.2|13724.2|13729.6|13724.6|13729.9|13724.9|13728.7|13723.7|134
1669633200000|2022-11-28 11:00:00|13729.8|13724.8|13725.2|13720.2|13732.5|13727.5|13724.7|13719.7|218
1669633500000|2022-11-28 11:05:00|13725.5|13720.5|13725.3|13720.3|13725.7|13721.3|13722.7|13717.9|272
1669633800000|2022-11-28 11:10:00|13725.4|13720.4|13721.8|13716.8|13725.6|13720.6|13718.5|13714.7|230
1669634100000|2022-11-28 11:15:00|13721.9|13716.9|13726.1|13721.1|13726.7|13723.2|13721.7|13716.7|203
1669634400000|2022-11-28 11:20:00|13726|13721|13724.3|13719.3|13726|13722.4|13721.8|13718.4|162
1669634700000|2022-11-28 11:25:00|13724.2|13719.2|13724.3|13719.3|13724.4|13720.9|13722.2|13718.3|154
1669635000000|2022-11-28 11:30:00|13724|13719|13722.4|13717.4|13724.7|13720|13720.5|13716.8|236
1669635300000|2022-11-28 11:35:00|13722.5|13717.5|13729.4|13724.4|13733.1|13728.6|13720.9|13717.4|289
1669635600000|2022-11-28 11:40:00|13729.3|13724.3|13732.9|13727.9|13734.6|13729.8|13728.4|13723.4|235
1669635900000|2022-11-28 11:45:00|13733|13728|13734.5|13729.5|13737.8|13732.8|13732.8|13727.8|322
1669636200000|2022-11-28 11:50:00|13734.4|13729.4|13737|13732|13737.2|13732.2|13733|13728|240
1669636500000|2022-11-28 11:55:00|13736.9|13731.9|13735.6|13730.6|13737.9|13734|13734.6|13730.6|251
1669636800000|2022-11-28 12:00:00|13735.4|13730.4|13740.6|13735.6|13741.4|13737.4|13732.7|13728.6|251
1669637100000|2022-11-28 12:05:00|13740.5|13735.5|13739.3|13734.3|13742.9|13737.9|13737.5|13733.3|237
1669637400000|2022-11-28 12:10:00|13739.4|13734.4|13736.9|13731.9|13740|13735.7|13736.3|13731.3|231
1669637700000|2022-11-28 12:15:00|13737|13732|13737.3|13735.3|13738.9|13735.3|13734.2|13730.3|249
1669638000000|2022-11-28 12:20:00|13737.2|13735.2|13733.9|13728.9|13738.6|13735.2|13733.7|13728.7|228
1669638300000|2022-11-28 12:25:00|13733.8|13728.8|13738.1|13733.1|13739|13734|13733.6|13728.8|189
1669638600000|2022-11-28 12:30:00|13738.2|13733.2|13737|13732|13740.4|13736.5|13736.5|13731.9|209
1669638900000|2022-11-28 12:35:00|13737.1|13732.1|13738.7|13736.7|13739.8|13736.7|13737|13732|185
1669639200000|2022-11-28 12:40:00|13738.5|13736.5|13737.2|13732.2|13740.6|13737.4|13736.6|13731.9|163
1669639500000|2022-11-28 12:45:00|13737.1|13732.1|13734.8|13729.8|13737.4|13732.4|13732.2|13728.6|197
1669639800000|2022-11-28 12:50:00|13734.9|13729.9|13734|13729|13738.5|13733.5|13733.5|13729|194
1669640100000|2022-11-28 12:55:00|13734.1|13729.1|13734.2|13729.2|13734.6|13729.6|13731.5|13726.6|194
1669640400000|2022-11-28 13:00:00|13734.1|13729.1|13735.4|13730.4|13736.2|13731.2|13733|13728|278
1669640700000|2022-11-28 13:05:00|13735.6|13730.6|13734.9|13729.9|13736.7|13731.7|13733.7|13729|235
1669641000000|2022-11-28 13:10:00|13735|13730|13740.3|13735.3|13740.6|13735.6|13731.4|13726.7|280
1669641300000|2022-11-28 13:15:00|13740.5|13735.5|13747.4|13742.4|13748.1|13743.1|13739.9|13734.9|264
1669641600000|2022-11-28 13:20:00|13747.6|13742.6|13750.5|13745.5|13751.9|13747.9|13745.7|13741|322
1669641900000|2022-11-28 13:25:00|13750.4|13745.4|13748.2|13746.2|13750.7|13747.1|13746.8|13744.5|180
1669642200000|2022-11-28 13:30:00|13748.1|13746.1|13747.3|13742.3|13749.6|13746.1|13744.8|13741.4|226
1669642500000|2022-11-28 13:35:00|13745.8|13743.8|13740.2|13738.2|13748.9|13745.2|13739.5|13736.5|267
1669642800000|2022-11-28 13:40:00|13740|13738|13735.8|13733.8|13741.2|13739.2|13735.6|13732|272
1669643100000|2022-11-28 13:45:00|13737.9|13732.9|13736.2|13731.2|13737.9|13734|13733.2|13729.1|225
1669643400000|2022-11-28 13:50:00|13736.1|13731.1|13737.6|13732.6|13737.7|13732.7|13731.2|13727.2|252
1669643700000|2022-11-28 13:55:00|13737.7|13732.7|13738.9|13733.9|13741.1|13737.6|13736.5|13731.5|257
1669644000000|2022-11-28 14:00:00|13738.8|13733.8|13749.4|13744.4|13749.6|13745.4|13738.8|13733.8|378
1669644300000|2022-11-28 14:05:00|13749.5|13744.5|13749.5|13744.5|13753.1|13748.8|13749.1|13744.1|321
1669644600000|2022-11-28 14:10:00|13749.4|13744.4|13746.2|13741.2|13749.9|13744.9|13742|13738.2|368
1669644900000|2022-11-28 14:15:00|13746.3|13741.3|13749.3|13744.3|13750.1|13746.7|13744.9|13741.3|253
1669645200000|2022-11-28 14:20:00|13749.2|13744.2|13753.7|13751.7|13754.6|13751.9|13747.5|13744|298
1669645500000|2022-11-28 14:25:00|13753.8|13751.8|13750.8|13745.8|13755.3|13751.8|13748.6|13743.6|298
1669645800000|2022-11-28 14:30:00|13750.5|13745.5|13740.6|13735.6|13750.5|13745.5|13740.6|13735.6|428
1669646100000|2022-11-28 14:35:00|13740.4|13735.4|13743.5|13738.5|13744|13740.5|13735.7|13730.7|380
1669646400000|2022-11-28 14:40:00|13743.4|13738.4|13748.1|13743.1|13750.6|13747.5|13743.4|13738.4|351
1669646700000|2022-11-28 14:45:00|13748.2|13743.2|13745.4|13740.4|13748.5|13743.5|13745.4|13740.4|290
1669647000000|2022-11-28 14:50:00|13745.5|13740.5|13747.4|13745.4|13749.2|13745.4|13745.1|13740.5|285
1669647300000|2022-11-28 14:55:00|13748.9|13743.9|13747.2|13745.2|13752.5|13747.5|13746.3|13742.8|267
1669647600000|2022-11-28 15:00:00|13747.3|13745.3|13749.1|13744.1|13752.6|13749.7|13747.3|13743.9|272
1669647900000|2022-11-28 15:05:00|13749.2|13744.2|13752.6|13747.6|13752.9|13747.9|13748.4|13743.4|239
1669648200000|2022-11-28 15:10:00|13752.4|13747.4|13746.2|13741.2|13752.4|13747.4|13745.2|13741.2|258
1669648500000|2022-11-28 15:15:00|13746.3|13741.3|13742.4|13737.4|13746.8|13742.2|13740.9|13737.3|312
1669648800000|2022-11-28 15:20:00|13742.3|13737.3|13748.9|13743.9|13752|13747|13740.6|13737|380
1669649100000|2022-11-28 15:25:00|13749|13744|13752.4|13747.4|13754.7|13749.7|13748.4|13743.8|299
1669649400000|2022-11-28 15:30:00|13752.3|13747.3|13755.6|13750.6|13755.6|13750.6|13749.6|13744.6|269
1669649700000|2022-11-28 15:35:00|13755.8|13750.8|13754.2|13749.2|13756|13751|13749.2|13744.2|290
1669650000000|2022-11-28 15:40:00|13754.1|13749.1|13755.1|13750.1|13755.9|13752.5|13752.9|13747.9|291
1669650300000|2022-11-28 15:45:00|13755.2|13750.2|13755.1|13750.1|13757.9|13754.3|13752.5|13748.8|396
1669650600000|2022-11-28 15:50:00|13755|13750|13762.2|13757.2|13763.6|13758.6|13753.6|13749.8|377
1669650900000|2022-11-28 15:55:00|13762.1|13757.1|13765.4|13760.4|13766.7|13762.9|13762.1|13757.1|346
1669651200000|2022-11-28 16:00:00|13765.5|13760.5|13765.2|13760.2|13767.4|13762.4|13760.9|13756.4|312
1669651500000|2022-11-28 16:05:00|13765.1|13760.1|13767.2|13762.2|13768.2|13763.2|13764.7|13759.7|255
1669651800000|2022-11-28 16:10:00|13767.6|13762.6|13768.6|13766.6|13771.6|13767.6|13766.9|13762.4|172
1669652100000|2022-11-28 16:15:00|13768.7|13766.7|13772.2|13767.2|13772.2|13768.9|13768.4|13764.4|181
1669652400000|2022-11-28 16:20:00|13772.1|13767.1|13772|13770|13774.6|13770.1|13770|13765|203
1669652700000|2022-11-28 16:25:00|13772.1|13770.1|13771.7|13766.7|13775.4|13770.7|13771|13766.6|181
1669653000000|2022-11-28 16:30:00|13771.8|13766.8|13770.2|13765.2|13774.4|13770.6|13767.9|13762.9|241
1669653300000|2022-11-28 16:35:00|13770.3|13765.3|13768.9|13763.9|13771.1|13767.2|13767.6|13762.6|184
1669653600000|2022-11-28 16:40:00|13769|13764|13769.9|13764.9|13771.1|13767.9|13762.8|13759.3|225
1669653900000|2022-11-28 16:45:00|13770|13765|13768|13763|13770.1|13765.7|13766.9|13762.4|202
1669654200000|2022-11-28 16:50:00|13768.1|13763.1|13767.1|13762.1|13770.6|13766.6|13767|13762|151
1669654500000|2022-11-28 16:55:00|13767.2|13762.2|13764.8|13759.8|13767.4|13762.4|13764.3|13759.3|169
1669654800000|2022-11-28 17:00:00|13764.7|13759.7|13772.6|13767.6|13779.2|13774.2|13764.5|13759.5|325
1669655100000|2022-11-28 17:05:00|13772.8|13767.8|13775.2|13770.2|13775.2|13770.2|13765.3|13760.3|434
1669655400000|2022-11-28 17:10:00|13775.5|13770.5|13780.5|13775.5|13780.8|13775.8|13774.1|13770.3|276
1669655700000|2022-11-28 17:15:00|13780.4|13775.4|13774.8|13769.8|13780.7|13777.2|13774.3|13769.3|261
1669656000000|2022-11-28 17:20:00|13774.9|13769.9|13774.8|13769.8|13775.6|13770.9|13772.7|13768.6|182
1669656300000|2022-11-28 17:25:00|13774.7|13769.7|13775.5|13770.5|13775.8|13770.8|13771.7|13766.7|178
1669656600000|2022-11-28 17:30:00|13775.4|13770.4|13775.6|13770.6|13775.6|13770.6|13774.1|13769.1|207
1669656900000|2022-11-28 17:35:00|13775.5|13770.5|13769.7|13764.7|13775.5|13770.5|13768.1|13763.1|178
1669657200000|2022-11-28 17:40:00|13769.6|13764.6|13773.2|13768.2|13773.2|13768.2|13768.3|13764.2|145
1669657500000|2022-11-28 17:45:00|13773.3|13768.3|13773.6|13768.6|13773.8|13768.8|13772.2|13767.2|170
1669657800000|2022-11-28 17:50:00|13773.5|13768.5|13778.5|13773.5|13778.5|13773.5|13772|13768.3|162
1669658100000|2022-11-28 17:55:00|13778.4|13773.4|13779.5|13774.5|13780|13775.6|13777.6|13773.2|151
1669658400000|2022-11-28 18:00:00|13779.4|13774.4|13780.1|13775.1|13780.5|13776.6|13777.3|13773.8|140
1669658700000|2022-11-28 18:05:00|13780.2|13775.2|13783.3|13778.3|13783.5|13780|13779|13774|180
1669659000000|2022-11-28 18:10:00|13783.2|13778.2|13783.9|13778.9|13785.3|13781|13781.7|13778.2|138
1669659300000|2022-11-28 18:15:00|13784|13779|13786.7|13781.7|13787.6|13783|13783.7|13778.7|154
1669659600000|2022-11-28 18:20:00|13786.6|13781.6|13788.3|13783.3|13788.6|13785|13786|13781.4|122
1669659900000|2022-11-28 18:25:00|13788.4|13783.4|13789.9|13784.9|13790|13786.5|13786|13782.3|118
1669660200000|2022-11-28 18:30:00|13789.8|13784.8|13787.4|13785.4|13789.8|13786.6|13787.3|13783.8|116
1669660500000|2022-11-28 18:35:00|13787.3|13785.3|13785|13780|13789|13785.3|13783.9|13778.9|129
1669660800000|2022-11-28 18:40:00|13784.9|13779.9|13788.1|13783.1|13789|13784|13783.2|13778.2|142
1669661100000|2022-11-28 18:45:00|13788.5|13783.5|13789.9|13784.9|13791.2|13786.2|13788.5|13783.5|135
1669661400000|2022-11-28 18:50:00|13790|13785|13790.5|13785.5|13791.1|13787.1|13788.3|13784.7|93
1669661700000|2022-11-28 18:55:00|13790.4|13785.4|13790.7|13785.7|13790.7|13785.7|13789|13784|157
1669662000000|2022-11-28 19:00:00|13790.8|13785.8|13789.8|13787.8|13792.1|13788|13789.2|13784.2|172
1669662300000|2022-11-28 19:05:00|13789.7|13787.7|13792.5|13787.5|13792.8|13788.3|13788.5|13784.1|109
1669662600000|2022-11-28 19:10:00|13792.6|13787.6|13792.2|13787.2|13792.7|13787.7|13791.5|13786.5|142
1669662900000|2022-11-28 19:15:00|13790.6|13788.6|13792.9|13787.9|13793.5|13788.7|13790.3|13786.8|173
1669663200000|2022-11-28 19:20:00|13793|13788|13794.7|13789.7|13795.8|13791.9|13791.5|13787.3|185
1669663500000|2022-11-28 19:25:00|13794.6|13789.6|13794.4|13789.4|13795.1|13791.6|13792.5|13788.7|122
1669663800000|2022-11-28 19:30:00|13794.2|13789.2|13792.4|13787.4|13794.5|13790.8|13791|13786|179
1669664100000|2022-11-28 19:35:00|13792.5|13787.5|13793.8|13788.8|13793.9|13788.9|13791.8|13786.8|127
1669664400000|2022-11-28 19:40:00|13793.7|13788.7|13795|13790|13796.2|13791.2|13793.7|13788.7|130
1669664700000|2022-11-28 19:45:00|13795.1|13790.1|13797.3|13792.3|13797.8|13792.8|13795|13790|174
1669665000000|2022-11-28 19:50:00|13797.5|13792.5|13796.9|13791.9|13797.5|13792.5|13796|13791|108
1669665300000|2022-11-28 19:55:00|13796.8|13791.8|13800.6|13795.6|13801|13796|13795.6|13790.6|167
1669665600000|2022-11-28 20:00:00|13800.5|13795.5|13798.7|13793.7|13800.5|13795.5|13797.8|13792.8|134
1669665900000|2022-11-28 20:05:00|13798.8|13793.8|13799.6|13794.6|13800.6|13795.6|13798.7|13793.7|165
1669666200000|2022-11-28 20:10:00|13799.7|13794.7|13801|13796|13801.1|13796.1|13798.7|13793.7|163
1669666500000|2022-11-28 20:15:00|13800.7|13795.7|13803|13798|13803.3|13798.3|13800.4|13795.4|153
1669666800000|2022-11-28 20:20:00|13802.9|13797.9|13801.1|13796.1|13803.1|13798.1|13801|13796|116
1669667100000|2022-11-28 20:25:00|13801|13796|13801.4|13796.4|13802.6|13797.6|13799.6|13795.6|101
1669667400000|2022-11-28 20:30:00|13801.3|13796.3|13801|13796|13801.9|13796.9|13800.3|13795.3|132
1669667700000|2022-11-28 20:35:00|13801.1|13796.1|13799|13794|13801.4|13796.4|13798.9|13793.9|101
1669668000000|2022-11-28 20:40:00|13799.1|13794.1|13799.3|13794.3|13800|13795|13799.1|13794.1|150
1669668300000|2022-11-28 20:45:00|13799.4|13794.4|13801.7|13796.7|13801.8|13796.8|13799.3|13794.3|110
1669668600000|2022-11-28 20:50:00|13801.8|13796.8|13801.8|13796.8|13801.9|13796.9|13801.1|13796.1|96
1669668900000|2022-11-28 20:55:00|13801.9|13796.9|13803.3|13798.3|13803.3|13798.3|13800.9|13795.9|187
1669669200000|2022-11-28 21:00:00|13803.2|13798.2|13802|13797|13803.3|13798.3|13801.6|13796.6|115
1669669500000|2022-11-28 21:05:00|13802.2|13797.2|13800.7|13795.7|13802.3|13797.3|13800.7|13795.7|121
1669669800000|2022-11-28 21:10:00|13800.6|13795.6|13799.6|13794.6|13800.7|13795.7|13799.4|13794.4|122
1669670100000|2022-11-28 21:15:00|13799.5|13794.5|13799.8|13794.8|13800.1|13795.1|13799.4|13794.4|130
1669670400000|2022-11-28 21:20:00|13799.9|13794.9|13799.4|13794.4|13800|13795|13799.4|13794.4|117
1669670700000|2022-11-28 21:25:00|13799.5|13794.5|13799.1|13794.1|13800|13795|13798.9|13793.9|140
1669671000000|2022-11-28 21:30:00|13799|13794|13796.9|13791.9|13799.7|13794.7|13796.1|13791.1|128
1669671300000|2022-11-28 21:35:00|13797|13792|13796.1|13791.1|13797|13792|13795.8|13790.8|209
1669671600000|2022-11-28 21:40:00|13796.2|13791.2|13796.2|13791.2|13796.5|13791.5|13795.5|13790.5|111
1669671900000|2022-11-28 21:45:00|13796.1|13791.1|13796.1|13791.1|13798.1|13791.8|13795.5|13789|58
1669672200000|2022-11-28 21:50:00|13795.9|13790.9|13794.8|13789.8|13796.8|13791.2|13793.8|13788.8|71
1669672500000|2022-11-28 21:55:00|13794.9|13789.9|13795.4|13790.4|13798.3|13790.4|13794.3|13787|112
1669672800000|2022-11-28 22:00:00|13795.7|13779.7|13786.7|13770.7|13800.9|13784.9|13783.8|13767.8|35
1669673100000|2022-11-28 22:05:00|13769.5|13753.5|13799.4|13787.7|13803.3|13788.5|13769.5|13753.5|91
1669673400000|2022-11-28 22:10:00|13799.9|13787|13800.5|13786.9|13800.7|13791|13795.9|13786.6|60
1669673700000|2022-11-28 22:15:00|13800.4|13787|13799.2|13783.2|13800.4|13789.7|13764.2|13748.2|173
1669674000000|2022-11-28 22:20:00|13799|13783|13797.9|13781.9|13799.2|13786.3|13796.6|13780.6|86
1669674300000|2022-11-28 22:25:00|13797.8|13781.8|13798.1|13782.1|13798.1|13783.8|13796.6|13780.6|26
1669674600000|2022-11-28 22:30:00|13796.9|13785|13796.2|13788.1|13797.9|13788.1|13796.1|13783.8|95
1669674900000|2022-11-28 22:35:00|13796|13787.7|13797.5|13787.4|13798.8|13790.1|13794.6|13785.1|153
1669675200000|2022-11-28 22:40:00|13797.7|13787.5|13796.2|13786|13798.1|13788.7|13794.6|13784.7|115
1669675500000|2022-11-28 22:45:00|13796|13786.1|13797.5|13787.6|13797.5|13789.8|13794.2|13786.1|101
1669675800000|2022-11-28 22:50:00|13797.7|13787.4|13796.6|13786.8|13798.8|13789.8|13793.2|13783.5|181
1669676100000|2022-11-28 22:55:00|13796.7|13785.2|13797.2|13783.6|13799|13787.5|13793.2|13781.8|124
1669676400000|2022-11-28 23:00:00|13796.9|13785.6|13792.1|13787.1|13798|13787.5|13786.2|13779.4|214
1669676700000|2022-11-28 23:05:00|13791.9|13786.9|13796.8|13791.8|13799.1|13793.4|13791.8|13786|114
1669677000000|2022-11-28 23:10:00|13796.9|13791.9|13795.8|13790.8|13796.9|13791.9|13795.8|13790.4|47
1669677300000|2022-11-28 23:15:00|13795.6|13790.6|13794|13789|13796.1|13791|13793.7|13788.4|43
1669677600000|2022-11-28 23:20:00|13794.1|13789.1|13794.1|13789.1|13794.5|13789.2|13793.7|13788.4|24
1669677900000|2022-11-28 23:25:00|13794|13789|13795.3|13788.2|13795.5|13790|13794|13788.1|58
1669678200000|2022-11-28 23:30:00|13794.3|13789.3|13794.6|13789.6|13794.9|13789.9|13793.1|13788.1|70
1669678500000|2022-11-28 23:35:00|13794.7|13789.7|13794.5|13789.5|13794.8|13789.8|13793.8|13788.8|51
1669678800000|2022-11-28 23:40:00|13794.6|13789.6|13794.9|13789.9|13795.2|13789.9|13793.8|13788.6|66
1669679100000|2022-11-28 23:45:00|13794.8|13789.8|13794.2|13789.2|13795.6|13790|13793.3|13787.7|62
1669679400000|2022-11-28 23:50:00|13794.1|13789.1|13795.6|13790.6|13795.6|13790.6|13793|13788|58
1669679700000|2022-11-28 23:55:00|13795.7|13790.7|13794|13789|13795.7|13790.7|13793.3|13788.3|66
1669680000000|2022-11-29 00:00:00|13794.1|13789.1|13791.1|13786.1|13794.2|13789.2|13790.7|13785.7|100
1669680300000|2022-11-29 00:05:00|13791.2|13786.2|13790.3|13785.3|13791.2|13787.3|13789.3|13784.7|99
1669680600000|2022-11-29 00:10:00|13790.4|13785.4|13784.9|13779.9|13791.4|13786.4|13784.6|13779.6|148
1669680900000|2022-11-29 00:15:00|13784.8|13779.8|13788.4|13783.4|13788.5|13783.5|13783.3|13778.7|153
1669681200000|2022-11-29 00:20:00|13788.5|13783.5|13790.3|13785.3|13790.9|13785.9|13787.2|13782.2|104
1669681500000|2022-11-29 00:25:00|13790|13785|13788.4|13786.4|13790.5|13786.6|13788.4|13783.8|119
1669681800000|2022-11-29 00:30:00|13788.5|13786.5|13788.4|13786.4|13791.7|13788.2|13788.4|13784.8|76
1669682100000|2022-11-29 00:35:00|13788.5|13786.5|13790.9|13785.9|13791.1|13786.8|13788.5|13785|54
1669682400000|2022-11-29 00:40:00|13791|13786|13788.2|13786.2|13791|13786.6|13787.6|13784|97
1669682700000|2022-11-29 00:45:00|13788.3|13786.3|13790.8|13785.8|13790.9|13786.4|13788|13784.3|120
1669683000000|2022-11-29 00:50:00|13790.9|13785.9|13789.1|13787.1|13790.9|13787.4|13788.6|13784.8|117
1669683300000|2022-11-29 00:55:00|13789|13787|13794|13789|13795|13790|13788.7|13785|124
1669683600000|2022-11-29 01:00:00|13793.9|13788.9|13794.5|13789.5|13795|13791.1|13792.7|13788|104
1669683900000|2022-11-29 01:05:00|13794.6|13789.6|13795.3|13793.3|13797.8|13793.3|13792.1|13788.5|222
1669684200000|2022-11-29 01:10:00|13796.8|13791.8|13796.3|13791.3|13797.3|13793.7|13794.7|13790.8|126
1669684500000|2022-11-29 01:15:00|13795.9|13790.9|13801.7|13796.7|13801.7|13797.2|13793.6|13790.1|176
1669684800000|2022-11-29 01:20:00|13801.6|13796.6|13800.7|13795.7|13803.1|13798.7|13799.4|13795.1|116
1669685100000|2022-11-29 01:25:00|13800.8|13795.8|13789.8|13784.8|13801|13796.9|13789.3|13784.3|220
1669685400000|2022-11-29 01:30:00|13789.7|13784.7|13786.9|13781.9|13790.1|13785.1|13784|13779|245
1669685700000|2022-11-29 01:35:00|13786.8|13781.8|13780.8|13775.8|13787.9|13782.9|13778.3|13773.3|209
1669686000000|2022-11-29 01:40:00|13780.7|13775.7|13773.2|13768.2|13782.2|13777.2|13773|13768|270
1669686300000|2022-11-29 01:45:00|13773.1|13768.1|13770.8|13765.8|13773.9|13768.9|13770.5|13765.5|224
1669686600000|2022-11-29 01:50:00|13770.7|13765.7|13775.2|13770.2|13780.3|13775.3|13770.7|13765.7|232
1669686900000|2022-11-29 01:55:00|13775.1|13770.1|13771.5|13766.5|13775.5|13770.5|13769.5|13764.5|169
1669687200000|2022-11-29 02:00:00|13771.6|13766.6|13781.8|13776.8|13782.7|13777.7|13771.6|13766.6|228
1669687500000|2022-11-29 02:05:00|13782|13777|13778.4|13773.4|13782|13777|13776.6|13771.8|155
1669687800000|2022-11-29 02:10:00|13778.3|13773.3|13770.3|13765.3|13779.3|13775.8|13770.2|13765.2|180
1669688100000|2022-11-29 02:15:00|13770.4|13765.4|13773.3|13768.3|13773.3|13769.2|13769.1|13764.1|141
1669688400000|2022-11-29 02:20:00|13773.6|13768.6|13773.4|13768.4|13773.9|13769.6|13771.6|13767.6|87
1669688700000|2022-11-29 02:25:00|13773.5|13768.5|13773.6|13768.6|13773.8|13768.8|13771.8|13766.8|99
1669689000000|2022-11-29 02:30:00|13773.7|13768.7|13764|13759|13773.7|13768.7|13762.7|13757.7|214
1669689300000|2022-11-29 02:35:00|13764.1|13759.1|13768.2|13763.2|13768.5|13764.6|13762.8|13757.8|172
1669689600000|2022-11-29 02:40:00|13768.1|13763.1|13770.3|13765.3|13770.9|13765.9|13764.5|13759.5|180
1669689900000|2022-11-29 02:45:00|13770.2|13765.2|13771|13766|13771.1|13767.8|13766.6|13761.6|184
1669690200000|2022-11-29 02:50:00|13771.2|13766.2|13775.2|13770.2|13775.4|13770.4|13769.5|13764.8|145
1669690500000|2022-11-29 02:55:00|13775.1|13770.1|13768.2|13763.2|13775.2|13770.2|13767.5|13762.5|172
1669690800000|2022-11-29 03:00:00|13768.1|13763.1|13762.1|13757.1|13769.4|13765.7|13761.4|13756.4|140
1669691100000|2022-11-29 03:05:00|13762.2|13757.2|13761.3|13756.3|13762.6|13757.6|13760.9|13755.9|147
1669691400000|2022-11-29 03:10:00|13761.6|13756.6|13754.9|13749.9|13762.6|13758.3|13754.7|13749.7|187
1669691700000|2022-11-29 03:15:00|13755|13750|13746.2|13741.2|13758.3|13753.3|13746.2|13741.2|370
1669692000000|2022-11-29 03:20:00|13745.8|13740.8|13738.9|13733.9|13748.2|13743.2|13738.6|13733.6|338
1669692300000|2022-11-29 03:25:00|13738.8|13733.8|13742.1|13737.1|13742.6|13737.6|13732|13727|387
1669692600000|2022-11-29 03:30:00|13742|13737|13741.2|13736.2|13742.7|13738.5|13738.3|13733.3|247
1669692900000|2022-11-29 03:35:00|13741.3|13736.3|13741.4|13739.4|13743.2|13739.5|13739.2|13735.5|144
1669693200000|2022-11-29 03:40:00|13742.8|13737.8|13742.9|13737.9|13744.1|13740.5|13741.1|13736.1|172
1669693500000|2022-11-29 03:45:00|13743|13738|13740.4|13735.4|13743.9|13740.1|13738.8|13735.2|214
1669693800000|2022-11-29 03:50:00|13740.5|13735.5|13740.7|13735.7|13741.4|13736.6|13738.4|13735.1|127
1669694100000|2022-11-29 03:55:00|13740.8|13735.8|13743.7|13738.7|13744.1|13740.7|13740.6|13735.6|154
1669694400000|2022-11-29 04:00:00|13742.3|13740.3|13746.1|13741.1|13746.3|13742.9|13742.1|13738.6|150
1669694700000|2022-11-29 04:05:00|13746|13741|13748.1|13743.1|13748.4|13743.4|13742.5|13738.8|113
1669695000000|2022-11-29 04:10:00|13748|13743|13743|13738|13748.2|13743.2|13741.7|13737.2|132
1669695300000|2022-11-29 04:15:00|13743.1|13738.1|13744.9|13739.9|13745|13740|13742.4|13737.4|107
1669695600000|2022-11-29 04:20:00|13745|13740|13745.5|13740.5|13745.5|13741.1|13742.6|13737.6|154
1669695900000|2022-11-29 04:25:00|13746|13741|13749.2|13744.2|13749.3|13745.9|13744.9|13740.9|116
1669696200000|2022-11-29 04:30:00|13749.1|13744.1|13748.9|13743.9|13749.2|13745.8|13747.4|13743.3|90
1669696500000|2022-11-29 04:35:00|13749|13744|13746.3|13744.3|13749.1|13744.8|13746.1|13742.4|80
1669696800000|2022-11-29 04:40:00|13746.4|13744.4|13744.7|13739.7|13747.8|13744.4|13743.3|13738.5|131
1669697100000|2022-11-29 04:45:00|13744.3|13739.3|13740|13735|13744.7|13741|13739.7|13734.7|162
1669697400000|2022-11-29 04:50:00|13740.1|13735.1|13735.8|13730.8|13740.4|13735.4|13735.1|13730.1|269
1669697700000|2022-11-29 04:55:00|13735.7|13730.7|13736.2|13731.2|13736.7|13732.6|13733.6|13728.6|159
1669698000000|2022-11-29 05:00:00|13736.1|13731.1|13738.9|13733.9|13743|13738.9|13735.1|13730.3|193
1669698300000|2022-11-29 05:05:00|13739|13734|13734.9|13729.9|13739.7|13734.7|13733.2|13729.7|141
1669698600000|2022-11-29 05:10:00|13735.1|13730.1|13736.4|13731.4|13736.8|13731.8|13733.2|13728.2|123
1669698900000|2022-11-29 05:15:00|13736.5|13731.5|13732.9|13730.9|13736.7|13731.7|13732.8|13727.9|139
1669699200000|2022-11-29 05:20:00|13734.5|13729.5|13741.4|13736.4|13742.5|13738.2|13732.9|13728.9|189
1669699500000|2022-11-29 05:25:00|13741.6|13736.6|13732.9|13727.9|13741.7|13738.3|13730.9|13725.9|202
1669699800000|2022-11-29 05:30:00|13733|13728|13739.5|13737.5|13743.3|13738.6|13732.9|13727.9|207
1669700100000|2022-11-29 05:35:00|13739.4|13737.4|13737.5|13732.5|13740|13737.4|13736.8|13731.8|147
1669700400000|2022-11-29 05:40:00|13737.7|13732.7|13733.1|13728.1|13737.7|13734.3|13732.7|13727.7|195
1669700700000|2022-11-29 05:45:00|13733|13728|13736|13731|13736.1|13731.1|13728.2|13723.2|264
1669701000000|2022-11-29 05:50:00|13735.9|13730.9|13736.3|13731.3|13737.1|13732.1|13732.6|13727.6|188
1669701300000|2022-11-29 05:55:00|13736.4|13731.4|13738.5|13733.5|13740.9|13737.4|13736.3|13731.3|218
1669701600000|2022-11-29 06:00:00|13738.4|13733.4|13738.4|13733.4|13740.8|13735.8|13735.4|13730.5|239
1669701900000|2022-11-29 06:05:00|13738.3|13733.3|13737.4|13732.4|13739.1|13734.1|13736.7|13731.7|112
1669702200000|2022-11-29 06:10:00|13737.5|13732.5|13737.5|13732.5|13738.3|13733.3|13735.8|13730.8|188
1669702500000|2022-11-29 06:15:00|13737.4|13732.4|13737|13732|13740.2|13736.4|13734.2|13729.2|204
1669702800000|2022-11-29 06:20:00|13737.1|13732.1|13745.2|13740.2|13745.2|13740.2|13737|13732|190
1669703100000|2022-11-29 06:25:00|13745.3|13740.3|13743.3|13738.3|13745.3|13740.3|13740.1|13735.1|171
1669703400000|2022-11-29 06:30:00|13743.4|13738.4|13744|13739|13744.6|13739.6|13740.6|13735.6|226
1669703700000|2022-11-29 06:35:00|13744.1|13739.1|13742.9|13737.9|13744.8|13739.8|13742.9|13737.9|147
1669704000000|2022-11-29 06:40:00|13743|13738|13737.2|13732.2|13743.2|13738.2|13736.7|13731.7|209
1669704300000|2022-11-29 06:45:00|13737.1|13732.1|13740.7|13735.7|13740.9|13735.9|13736.8|13731.8|197
1669704600000|2022-11-29 06:50:00|13740.8|13735.8|13757.4|13752.4|13759.4|13754.4|13740.8|13735.8|245
1669704900000|2022-11-29 06:55:00|13757.5|13752.5|13752.9|13747.9|13757.6|13752.6|13749.4|13744.4|372
1669705200000|2022-11-29 07:00:00|13753.1|13748.1|13751.6|13746.6|13754.3|13750.9|13747.9|13742.9|422
1669705500000|2022-11-29 07:05:00|13751.7|13746.7|13750.4|13745.4|13752.5|13748.3|13748.1|13743.1|359
1669705800000|2022-11-29 07:10:00|13750.5|13745.5|13745.8|13740.8|13751.1|13746.4|13745.1|13740.7|284
1669706100000|2022-11-29 07:15:00|13745.7|13740.7|13743.4|13738.4|13750|13746.2|13741.3|13736.3|319
1669706400000|2022-11-29 07:20:00|13743.3|13738.3|13750.5|13745.5|13750.6|13745.6|13742.9|13737.9|259
1669706700000|2022-11-29 07:25:00|13750.6|13745.6|13748|13743|13750.6|13746.5|13746.5|13742.7|240
1669707000000|2022-11-29 07:30:00|13747.9|13742.9|13755.1|13750.1|13755.8|13750.8|13746.3|13742.8|282
1669707300000|2022-11-29 07:35:00|13755.2|13750.2|13755.6|13750.6|13757.6|13753.1|13753.3|13749.8|220
1669707600000|2022-11-29 07:40:00|13755.7|13750.7|13748.4|13743.4|13758|13754|13747.3|13742.3|415
1669707900000|2022-11-29 07:45:00|13748.3|13743.3|13736.6|13731.6|13748.3|13743.3|13736.2|13731.2|424
1669708200000|2022-11-29 07:50:00|13736.7|13731.7|13742.8|13737.8|13745.1|13741.4|13736.3|13731.3|268
1669708500000|2022-11-29 07:55:00|13742.7|13737.7|13739.2|13734.2|13744|13740|13738.2|13733.2|233
1669708800000|2022-11-29 08:00:00|13739.1|13734.1|13737|13732|13739.4|13734.4|13735.2|13730.2|332
1669709100000|2022-11-29 08:05:00|13737.1|13732.1|13736.3|13731.3|13738.4|13733.4|13732.2|13727.2|355
1669709400000|2022-11-29 08:10:00|13736.4|13731.4|13738.9|13733.9|13739.4|13734.4|13735.1|13731.4|248
1669709700000|2022-11-29 08:15:00|13738.3|13733.3|13735|13730|13738.3|13733.3|13729.5|13726|381
1669710000000|2022-11-29 08:20:00|13734.5|13729.5|13737.7|13732.7|13737.9|13733.5|13731.4|13726.4|295
1669710300000|2022-11-29 08:25:00|13736.3|13734.3|13732.3|13727.3|13740.2|13735.2|13731|13726|367
1669710600000|2022-11-29 08:30:00|13732.4|13727.4|13731.1|13729.1|13734.2|13730.6|13730.8|13726.4|257
1669710900000|2022-11-29 08:35:00|13731.2|13729.2|13730.7|13725.7|13732.9|13729.2|13730.3|13725.5|224
1669711200000|2022-11-29 08:40:00|13730.6|13725.6|13724.3|13719.3|13731.4|13726.4|13724.3|13719.3|312
1669711500000|2022-11-29 08:45:00|13724.2|13719.2|13722.2|13717.2|13724.3|13719.3|13719.5|13715.4|261
1669711800000|2022-11-29 08:50:00|13722.1|13717.1|13728.6|13726.6|13730.3|13726.9|13720.8|13716.9|386
1669712100000|2022-11-29 08:55:00|13728.7|13726.7|13721.3|13716.3|13731.4|13727.4|13721.1|13716.1|354
1669712400000|2022-11-29 09:00:00|13721.5|13716.5|13718.5|13716.5|13722.6|13718.1|13715.5|13710.5|268
1669712700000|2022-11-29 09:05:00|13718.6|13716.6|13723|13718|13723.8|13720.1|13718.6|13714.8|243
1669713000000|2022-11-29 09:10:00|13723.1|13718.1|13728.9|13723.9|13730.3|13725.7|13720.8|13717.2|280
1669713300000|2022-11-29 09:15:00|13728.8|13723.8|13727.7|13725.7|13729.4|13725.9|13725.8|13720.8|321
1669713600000|2022-11-29 09:20:00|13727.8|13725.8|13731.2|13726.2|13731.3|13726.3|13726.3|13721.3|196
1669713900000|2022-11-29 09:25:00|13729.8|13727.8|13727.5|13722.5|13731|13727.8|13726.9|13721.9|212
1669714200000|2022-11-29 09:30:00|13727.3|13722.3|13729.9|13724.9|13730.4|13726.9|13726.5|13721.5|262
1669714500000|2022-11-29 09:35:00|13730|13725|13727|13722|13730.4|13726.4|13726.1|13721.3|277
1669714800000|2022-11-29 09:40:00|13727.1|13722.1|13729.8|13727.8|13731.6|13728.2|13726.7|13722.1|297
1669715100000|2022-11-29 09:45:00|13729.7|13727.7|13736.9|13731.9|13737.3|13733.8|13729.5|13726.3|220
1669715400000|2022-11-29 09:50:00|13737|13732|13739.4|13734.4|13739.9|13735.7|13734.5|13730.9|221
1669715700000|2022-11-29 09:55:00|13739.5|13734.5|13735.7|13733.7|13739.5|13735.5|13735.5|13730.5|197
1669716000000|2022-11-29 10:00:00|13735.6|13733.6|13730.3|13725.3|13737.9|13734|13728.2|13724.1|309
1669716300000|2022-11-29 10:05:00|13730.4|13725.4|13724.8|13719.8|13730.9|13727.1|13724.7|13719.7|275
1669716600000|2022-11-29 10:10:00|13724.7|13719.7|13722.6|13717.6|13724.9|13721.5|13719.1|13714.1|334
1669716900000|2022-11-29 10:15:00|13722.7|13717.7|13723.6|13718.6|13723.6|13719.9|13720.2|13716.5|214
1669717200000|2022-11-29 10:20:00|13723.7|13718.7|13725.4|13720.4|13726.2|13721.2|13722.5|13718.4|223
1669717500000|2022-11-29 10:25:00|13725.3|13720.3|13724.3|13719.3|13726.2|13721.4|13722.3|13717.3|245
1669717800000|2022-11-29 10:30:00|13724.5|13719.5|13724.6|13719.6|13726.4|13721.4|13721.8|13716.8|309
1669718100000|2022-11-29 10:35:00|13724.7|13719.7|13724.7|13719.7|13725.6|13721.4|13722.6|13717.6|287
1669718400000|2022-11-29 10:40:00|13724.6|13719.6|13726|13721|13726.9|13721.9|13724.5|13719.5|201
1669718700000|2022-11-29 10:45:00|13725.9|13720.9|13723.5|13718.5|13726.1|13722.3|13720.8|13715.8|252
1669719000000|2022-11-29 10:50:00|13723.6|13718.6|13725.8|13720.8|13727|13722|13720.3|13715.3|264
1669719300000|2022-11-29 10:55:00|13725.7|13720.7|13728.9|13723.9|13729.7|13724.7|13725.4|13720.4|220
1669719600000|2022-11-29 11:00:00|13729|13724|13729.2|13724.2|13729.8|13724.8|13722.1|13717.1|359
1669719900000|2022-11-29 11:05:00|13728.5|13723.5|13730.3|13725.3|13730.9|13725.9|13727.6|13722.6|190
1669720200000|2022-11-29 11:10:00|13730.6|13725.6|13731.7|13726.7|13733.8|13729.5|13730.1|13725.1|225
1669720500000|2022-11-29 11:15:00|13731.8|13726.8|13729.3|13724.3|13732|13727|13726|13721|247
1669720800000|2022-11-29 11:20:00|13729.2|13724.2|13727.7|13722.7|13729.2|13724.2|13724|13719|262
1669721100000|2022-11-29 11:25:00|13727.8|13722.8|13726|13721|13729.8|13724.8|13725.3|13720.7|252
1669721400000|2022-11-29 11:30:00|13726.1|13721.1|13726.8|13721.8|13727.8|13722.8|13724.5|13719.5|255
1669721700000|2022-11-29 11:35:00|13726.1|13721.1|13723|13718|13726.7|13722.3|13721.3|13717.8|255
1669722000000|2022-11-29 11:40:00|13723.1|13718.1|13722.9|13717.9|13726.4|13721.4|13721.4|13717|248
1669722300000|2022-11-29 11:45:00|13722.8|13717.8|13724.3|13719.3|13724.6|13719.8|13719.6|13715.7|185
1669722600000|2022-11-29 11:50:00|13724.2|13719.2|13718.9|13713.9|13724.9|13720.5|13717.4|13713.5|229
1669722900000|2022-11-29 11:55:00|13719|13714|13716.7|13711.7|13719.8|13715.6|13716.3|13711.6|225
1669723200000|2022-11-29 12:00:00|13716.8|13711.8|13720.4|13715.4|13723.4|13718.4|13715.1|13711.2|291
1669723500000|2022-11-29 12:05:00|13720.3|13715.3|13717.8|13715.8|13721.9|13718.1|13717.2|13712.6|194
1669723800000|2022-11-29 12:10:00|13717.7|13715.7|13721.6|13716.6|13722.2|13719.2|13716.9|13713.8|171
1669724100000|2022-11-29 12:15:00|13721.5|13716.5|13724.2|13719.2|13726.1|13721.1|13721|13716.5|152
1669724400000|2022-11-29 12:20:00|13722.6|13720.6|13724.3|13719.3|13724.8|13720.7|13722.1|13717.2|154
1669724700000|2022-11-29 12:25:00|13724.8|13719.8|13731.7|13726.7|13732.4|13727.4|13723.3|13719.7|193
1669725000000|2022-11-29 12:30:00|13731.6|13726.6|13730.5|13725.5|13731.8|13726.8|13728.6|13723.6|218
1669725300000|2022-11-29 12:35:00|13730.4|13725.4|13731.1|13726.1|13731.9|13728.4|13729.1|13724.1|161
1669725600000|2022-11-29 12:40:00|13731.2|13726.2|13736.3|13731.3|13736.8|13731.8|13730.9|13726.2|206
1669725900000|2022-11-29 12:45:00|13736.4|13731.4|13733.7|13728.7|13737.8|13732.8|13733.6|13728.6|172
1669726200000|2022-11-29 12:50:00|13733.6|13728.6|13728.3|13723.3|13733.6|13730.2|13728.1|13723.1|229
1669726500000|2022-11-29 12:55:00|13728.2|13723.2|13726.1|13721.1|13729.5|13725.5|13725.1|13720.1|179
1669726800000|2022-11-29 13:00:00|13726.2|13721.2|13724.7|13719.7|13726.2|13721.2|13722|13718.4|250
1669727100000|2022-11-29 13:05:00|13724.6|13719.6|13726.4|13721.4|13729|13724.8|13722.9|13717.9|307
1669727400000|2022-11-29 13:10:00|13726.3|13721.3|13737.3|13732.3|13738.7|13733.7|13726.2|13721.2|514
1669727700000|2022-11-29 13:15:00|13737|13732|13736|13731|13741.4|13736.4|13735.2|13730.2|465
1669728000000|2022-11-29 13:20:00|13735.9|13730.9|13732.2|13727.2|13735.9|13731.3|13730.7|13725.7|369
1669728300000|2022-11-29 13:25:00|13732.1|13727.1|13733|13728|13734.6|13729.6|13731.8|13726.8|206
1669728600000|2022-11-29 13:30:00|13732.9|13727.9|13737.9|13732.9|13740.5|13737|13732.9|13727.9|290
1669728900000|2022-11-29 13:35:00|13738|13733|13734.6|13732.6|13738.3|13735.1|13732.6|13727.6|358
1669729200000|2022-11-29 13:40:00|13734.5|13732.5|13737.7|13732.7|13742.7|13737.8|13734.4|13730.9|306
1669729500000|2022-11-29 13:45:00|13737.4|13732.4|13735.6|13733.6|13737.5|13734.2|13734.1|13729.3|288
1669729800000|2022-11-29 13:50:00|13735.7|13733.7|13746.6|13741.6|13748.4|13744.9|13735.5|13732.6|446
1669730100000|2022-11-29 13:55:00|13746.7|13741.7|13745.7|13740.7|13750.4|13745.5|13744.5|13740.6|263
1669730400000|2022-11-29 14:00:00|13745.8|13740.8|13740.2|13738.2|13751.2|13746.7|13740.2|13737|311
1669730700000|2022-11-29 14:05:00|13741.7|13736.7|13738.6|13733.6|13741.8|13738.3|13733.9|13730.2|295
1669731000000|2022-11-29 14:10:00|13738.7|13733.7|13742.6|13737.6|13746.6|13741.6|13738.7|13733.7|285
1669731300000|2022-11-29 14:15:00|13742.7|13737.7|13751.4|13746.4|13754.7|13749.7|13742.7|13737.7|342
1669731600000|2022-11-29 14:20:00|13751.5|13746.5|13749.8|13747.8|13754.2|13751.4|13748.7|13745.1|281
1669731900000|2022-11-29 14:25:00|13749.7|13747.7|13757.7|13752.7|13760.9|13755.9|13748.2|13744.6|317
1669732200000|2022-11-29 14:30:00|13757.6|13752.6|13750|13745|13759|13755.1|13749.9|13744.9|413
1669732500000|2022-11-29 14:35:00|13750.5|13745.5|13749.9|13747.9|13751.8|13748.3|13746.9|13742.5|329
1669732800000|2022-11-29 14:40:00|13749.7|13747.7|13751.3|13746.3|13751.7|13747.7|13739.9|13735.9|383
1669733100000|2022-11-29 14:45:00|13751.1|13746.1|13746.4|13741.4|13753.3|13748.3|13744.1|13739.1|381
1669733400000|2022-11-29 14:50:00|13746.3|13741.3|13745.5|13740.5|13749.1|13744.1|13744.1|13740.1|364
1669733700000|2022-11-29 14:55:00|13745.4|13740.4|13745.8|13740.8|13749.8|13743.7|13742.8|13737.8|421
1669734000000|2022-11-29 15:00:00|13745.7|13740.7|13745.4|13740.4|13747.1|13742.1|13740.3|13735.3|353
1669734300000|2022-11-29 15:05:00|13745.3|13740.3|13731.6|13726.6|13747.8|13742.8|13731.1|13726.1|534
1669734600000|2022-11-29 15:10:00|13731.5|13726.5|13738.1|13733.1|13740.6|13735.8|13730.3|13725.3|471
1669734900000|2022-11-29 15:15:00|13738|13733|13736.9|13731.9|13738.6|13734.5|13731.3|13726.8|510
1669735200000|2022-11-29 15:20:00|13736.8|13731.8|13729.9|13724.9|13736.8|13731.8|13729.6|13724.6|488
1669735500000|2022-11-29 15:25:00|13729.7|13724.7|13728.9|13723.9|13731.4|13727.3|13722.9|13718.8|419
1669735800000|2022-11-29 15:30:00|13729.1|13724.1|13730.7|13725.7|13731.3|13727.5|13725.9|13720.9|391
1669736100000|2022-11-29 15:35:00|13730.6|13725.6|13728.3|13723.3|13731.3|13726.9|13725.8|13721.8|460
1669736400000|2022-11-29 15:40:00|13728.4|13723.4|13733.3|13731.3|13734.6|13731.6|13724.9|13720.9|396
1669736700000|2022-11-29 15:45:00|13733.4|13731.4|13737.5|13732.5|13738.3|13733.3|13729|13725.3|401
1669737000000|2022-11-29 15:50:00|13737.4|13732.4|13740.9|13735.9|13742.1|13737.1|13734.7|13731.5|247
1669737300000|2022-11-29 15:55:00|13741|13736|13739.4|13734.4|13741.7|13737.3|13736.1|13731.1|267
1669737600000|2022-11-29 16:00:00|13739.3|13734.3|13747|13742|13747|13742|13738.5|13733.5|285
1669737900000|2022-11-29 16:05:00|13746.9|13741.9|13749.4|13744.4|13749.4|13744.4|13741.4|13736.4|251
1669738200000|2022-11-29 16:10:00|13749.5|13744.5|13747.8|13742.8|13755.2|13750.2|13747.5|13742.5|281
1669738500000|2022-11-29 16:15:00|13747.7|13742.7|13761.7|13756.7|13762.9|13757.9|13747.7|13742.7|358
1669738800000|2022-11-29 16:20:00|13761.8|13756.8|13757.1|13752.1|13763.6|13758.6|13755.6|13750.6|280
1669739100000|2022-11-29 16:25:00|13757.3|13752.3|13757.8|13752.8|13759.8|13754.8|13755|13750|235
1669739400000|2022-11-29 16:30:00|13757.4|13752.4|13751.8|13746.8|13757.7|13752.7|13750.2|13746.2|213
1669739700000|2022-11-29 16:35:00|13751.7|13746.7|13747.6|13742.6|13752.3|13748.7|13745.3|13741.3|222
1669740000000|2022-11-29 16:40:00|13747.5|13742.5|13749.8|13744.8|13752.2|13747.2|13747.4|13742.4|183
1669740300000|2022-11-29 16:45:00|13749.9|13744.9|13745|13743|13751.1|13746.1|13743.9|13739|179
1669740600000|2022-11-29 16:50:00|13745.1|13743.1|13746.5|13741.5|13753.2|13748.2|13745.1|13741|252
1669740900000|2022-11-29 16:55:00|13746.6|13741.6|13745.5|13740.5|13746.9|13741.9|13743.1|13738.1|238
1669741200000|2022-11-29 17:00:00|13745.6|13740.6|13744.9|13739.9|13746.7|13741.7|13743.8|13738.8|184
1669741500000|2022-11-29 17:05:00|13745|13740|13745.3|13740.3|13747.2|13742.2|13743.4|13738.4|250
1669741800000|2022-11-29 17:10:00|13745.2|13740.2|13746.3|13741.3|13747.6|13742.6|13744.1|13739.1|181
1669742100000|2022-11-29 17:15:00|13746.2|13741.2|13749.5|13744.5|13751.1|13746.1|13745.2|13740.2|253
1669742400000|2022-11-29 17:20:00|13749.6|13744.6|13755|13750|13756.4|13751.4|13749.6|13744.6|230
1669742700000|2022-11-29 17:25:00|13755.1|13750.1|13757.1|13752.1|13757.5|13752.5|13752.8|13747.8|224
1669743000000|2022-11-29 17:30:00|13757.2|13752.2|13749.1|13744.1|13757.2|13752.2|13749.1|13744.1|172
1669743300000|2022-11-29 17:35:00|13749.2|13744.2|13749.5|13744.5|13749.9|13744.9|13746.3|13741.3|164
1669743600000|2022-11-29 17:40:00|13749.7|13744.7|13748.3|13743.3|13752.1|13747.1|13747.8|13742.8|170
1669743900000|2022-11-29 17:45:00|13748.4|13743.4|13748.8|13743.8|13750.3|13745.3|13747.4|13742.4|185
1669744200000|2022-11-29 17:50:00|13748.9|13743.9|13749.8|13744.8|13750|13745|13746.5|13741.5|165
1669744500000|2022-11-29 17:55:00|13749.7|13744.7|13749|13744|13749.9|13744.9|13746.2|13742.3|130
1669744800000|2022-11-29 18:00:00|13748.9|13743.9|13749.7|13744.7|13751.2|13746.2|13748.2|13743.2|185
1669745100000|2022-11-29 18:05:00|13749.6|13744.6|13747.5|13742.5|13750.9|13745.9|13746.6|13742.5|137
1669745400000|2022-11-29 18:10:00|13747.6|13742.6|13743.2|13738.2|13747.8|13744|13743.2|13738.2|111
1669745700000|2022-11-29 18:15:00|13743.3|13738.3|13756.4|13751.4|13756.7|13751.7|13742.3|13737.3|200
1669746000000|2022-11-29 18:20:00|13756.3|13751.3|13756.1|13751.1|13757.1|13752.1|13753.9|13748.9|180
1669746300000|2022-11-29 18:25:00|13756.2|13751.2|13758.3|13753.3|13759|13754|13756|13751|168
1669746600000|2022-11-29 18:30:00|13758.4|13753.4|13759.2|13754.2|13760.4|13755.4|13757.9|13752.9|152
1669746900000|2022-11-29 18:35:00|13759.1|13754.1|13759|13754|13760.9|13755.9|13758.1|13753.1|162
1669747200000|2022-11-29 18:40:00|13758.9|13753.9|13755.8|13750.8|13759.4|13754.4|13755.1|13750.1|159
1669747500000|2022-11-29 18:45:00|13755.7|13750.7|13756|13751|13756.2|13751.2|13754.8|13749.8|111
1669747800000|2022-11-29 18:50:00|13756.1|13751.1|13756.4|13751.4|13759.7|13754.7|13756.1|13751.1|159
1669748100000|2022-11-29 18:55:00|13756.3|13751.3|13750.5|13745.5|13756.3|13751.3|13749.6|13744.6|159
1669748400000|2022-11-29 19:00:00|13750.6|13745.6|13744.5|13739.5|13750.6|13745.6|13744.5|13739.5|160
1669748700000|2022-11-29 19:05:00|13744.4|13739.4|13744.7|13739.7|13745.3|13740.3|13743.5|13738.5|108
1669749000000|2022-11-29 19:10:00|13744.8|13739.8|13744.3|13739.3|13745|13741.1|13743|13738.9|100
1669749300000|2022-11-29 19:15:00|13744.4|13739.4|13746.9|13741.9|13747.1|13742.1|13744.2|13739.2|118
1669749600000|2022-11-29 19:20:00|13746.8|13741.8|13747.2|13742.2|13747.5|13743.9|13745.5|13741.8|83
1669749900000|2022-11-29 19:25:00|13747.3|13742.3|13750.2|13745.2|13750.4|13745.4|13745.8|13741.5|148
1669750200000|2022-11-29 19:30:00|13750.3|13745.3|13753.4|13748.4|13755.2|13750.2|13750.2|13745.2|150
1669750500000|2022-11-29 19:35:00|13753.3|13748.3|13752.8|13747.8|13755.5|13750.5|13751.4|13746.4|189
1669750800000|2022-11-29 19:40:00|13752.9|13747.9|13752.1|13747.1|13752.9|13747.9|13749.5|13744.5|123
1669751100000|2022-11-29 19:45:00|13752.2|13747.2|13755.8|13750.8|13755.8|13750.8|13752.1|13747.1|128
1669751400000|2022-11-29 19:50:00|13755.7|13750.7|13753.4|13748.4|13755.9|13750.9|13752.8|13747.8|158
1669751700000|2022-11-29 19:55:00|13753.2|13748.2|13752.8|13747.8|13753.5|13748.5|13751.2|13746.2|146
1669752000000|2022-11-29 20:00:00|13752.7|13747.7|13755.4|13750.4|13756.1|13751.1|13750.7|13745.7|153
1669752300000|2022-11-29 20:05:00|13755.3|13750.3|13755.3|13750.3|13755.5|13750.5|13753.2|13748.2|129
1669752600000|2022-11-29 20:10:00|13755.2|13750.2|13754.5|13749.5|13756.2|13751.2|13754.1|13749.1|145
1669752900000|2022-11-29 20:15:00|13754.3|13749.3|13755.1|13750.1|13755.6|13750.6|13753.1|13748.1|121
1669753200000|2022-11-29 20:20:00|13754.9|13749.9|13754.8|13749.8|13755.4|13750.4|13753|13748|191
1669753500000|2022-11-29 20:25:00|13754.7|13749.7|13754.9|13749.9|13755.6|13750.6|13753.9|13748.9|100
1669753800000|2022-11-29 20:30:00|13754.5|13749.5|13751.4|13746.4|13754.8|13749.8|13751.1|13746.1|141
1669754100000|2022-11-29 20:35:00|13751.3|13746.3|13753.4|13748.4|13753.8|13748.8|13751.2|13746.2|138
1669754400000|2022-11-29 20:40:00|13753.6|13748.6|13755.9|13750.9|13756|13751|13752.4|13747.4|96
1669754700000|2022-11-29 20:45:00|13756|13751|13756.2|13751.2|13756.9|13751.9|13754.9|13749.9|117
1669755000000|2022-11-29 20:50:00|13756.1|13751.1|13756.5|13751.5|13757.9|13752.9|13755.9|13750.9|153
1669755300000|2022-11-29 20:55:00|13756.6|13751.6|13758.1|13753.1|13758.5|13753.5|13754.6|13749.6|245
1669755600000|2022-11-29 21:00:00|13758|13753|13757.5|13752.5|13758|13753|13756.3|13751.3|104
1669755900000|2022-11-29 21:05:00|13757.6|13752.6|13757.6|13752.6|13757.8|13752.8|13756.7|13751.7|109
1669756200000|2022-11-29 21:10:00|13757.5|13752.5|13749.7|13744.7|13757.5|13752.5|13748.5|13743.5|116
1669756500000|2022-11-29 21:15:00|13749.8|13744.8|13748.6|13743.6|13750|13745|13748.3|13743.3|85
1669756800000|2022-11-29 21:20:00|13748.5|13743.5|13750|13745|13750.4|13745.4|13748.5|13743.5|66
1669757100000|2022-11-29 21:25:00|13750.1|13745.1|13750.4|13745.4|13750.9|13745.9|13749.7|13744.7|131
1669757400000|2022-11-29 21:30:00|13750.5|13745.5|13751.6|13746.6|13752.2|13747.2|13750.3|13745.3|133
1669757700000|2022-11-29 21:35:00|13751.7|13746.7|13753.4|13748.4|13754.3|13749.3|13751.1|13746.1|87
1669758000000|2022-11-29 21:40:00|13753.5|13748.5|13753.6|13748.6|13753.9|13748.9|13753.5|13748.5|55
1669758300000|2022-11-29 21:45:00|13754|13749|13764.3|13748.3|13768.1|13752.1|13754|13746.3|311
1669758600000|2022-11-29 21:50:00|13764.4|13748.4|13766|13750|13766.9|13750.9|13759.4|13746.6|197
1669758900000|2022-11-29 21:55:00|13766.1|13750.1|13741.4|13725.4|13766.1|13750.1|13741.4|13725.4|232
1669759200000|2022-11-29 22:00:00|13741.5|13725.5|13752.9|13736.9|13752.9|13736.9|13741.3|13725.3|39
1669759500000|2022-11-29 22:05:00|13751.9|13735.9|13750.1|13734.1|13754.2|13738.2|13748.3|13732.3|30
1669759800000|2022-11-29 22:10:00|13751|13735|13751.3|13735.3|13751.8|13735.8|13749.7|13733.7|22
1669760100000|2022-11-29 22:15:00|13751.8|13735.8|13748.8|13732.8|13757.1|13741.1|13747.7|13731.7|142
1669760400000|2022-11-29 22:20:00|13748.7|13732.7|13749.1|13733.1|13751.4|13735.4|13747.8|13731.8|78
1669760700000|2022-11-29 22:25:00|13748.9|13732.9|13760.6|13744.6|13762.5|13746.5|13747.9|13731.9|135
1669761000000|2022-11-29 22:30:00|13761.3|13745.3|13757.7|13743.4|13763.1|13747.1|13755.5|13741.9|143
1669761300000|2022-11-29 22:35:00|13757.6|13744.2|13760.5|13745.5|13760.5|13749.7|13753.9|13741.3|258
1669761600000|2022-11-29 22:40:00|13760.8|13744.8|13758.7|13747.4|13760.9|13749.3|13757.3|13744.3|153
1669761900000|2022-11-29 22:45:00|13757.5|13748.9|13757.1|13749|13760.7|13750.4|13756.8|13746.2|181
1669762200000|2022-11-29 22:50:00|13757|13748.7|13755.7|13745.4|13758.5|13750|13753.7|13745.1|133
1669762500000|2022-11-29 22:55:00|13754.1|13747.3|13754.6|13746.9|13757.3|13748|13752.5|13741.1|114
1669762800000|2022-11-29 23:00:00|13753.9|13746.5|13761.8|13751.7|13762.8|13752.5|13751.9|13736.7|312
1669763100000|2022-11-29 23:05:00|13759.6|13753.6|13754.4|13749.4|13763.1|13754.3|13754.1|13747|126
1669763400000|2022-11-29 23:10:00|13754.6|13749.6|13754.2|13749.2|13757.1|13751.8|13751|13745.7|132
1669763700000|2022-11-29 23:15:00|13754.1|13749.1|13758.5|13753.5|13759.2|13753.5|13753.6|13746.8|130
1669764000000|2022-11-29 23:20:00|13758.6|13753.6|13758.2|13753.2|13765.2|13759.4|13757.7|13752.3|164
1669764300000|2022-11-29 23:25:00|13758|13753|13758.5|13753.5|13760|13754|13757.7|13752.4|85
1669764600000|2022-11-29 23:30:00|13758.6|13753.6|13762.5|13755.6|13762.9|13756.9|13758.6|13752.7|93
1669764900000|2022-11-29 23:35:00|13761.5|13756.5|13755.6|13750.6|13765.7|13759.2|13755.2|13749.1|126
1669765200000|2022-11-29 23:40:00|13755.3|13750.3|13762.6|13757.6|13763.3|13757.6|13755.3|13750.3|116
1669765500000|2022-11-29 23:45:00|13762.3|13757.3|13761.1|13756.1|13763.9|13758.4|13760.8|13753.4|110
1669765800000|2022-11-29 23:50:00|13761.2|13756.2|13760.6|13755.6|13762.2|13756.4|13759.3|13754.2|72
1669766100000|2022-11-29 23:55:00|13760.9|13755.9|13756.3|13751.3|13767.9|13762.2|13755.9|13749.9|166
1669766400000|2022-11-30 00:00:00|13756.5|13751.5|13765.7|13760.7|13766.8|13761.8|13756.5|13750.9|145
1669766700000|2022-11-30 00:05:00|13765.6|13760.6|13763|13758|13767.7|13762.7|13761.5|13756.5|127
1669767000000|2022-11-30 00:10:00|13762.9|13757.9|13753.8|13748.8|13762.9|13757.9|13753.6|13748.6|139
1669767300000|2022-11-30 00:15:00|13753.9|13748.9|13751.8|13746.8|13755.8|13752|13750.3|13745.3|113
1669767600000|2022-11-30 00:20:00|13751.9|13746.9|13749.9|13747.9|13752|13748.6|13749.5|13746|115
1669767900000|2022-11-30 00:25:00|13750|13748|13752.1|13747.1|13752.4|13748.5|13749.5|13746|102
1669768200000|2022-11-30 00:30:00|13752.2|13747.2|13751.5|13746.5|13755.2|13750.2|13751.1|13746.1|341
1669768500000|2022-11-30 00:35:00|13751.8|13746.8|13743.6|13738.6|13751.8|13746.8|13743.5|13738.5|299
1669768800000|2022-11-30 00:40:00|13743.7|13738.7|13746.3|13741.3|13747.1|13742.1|13743.1|13738.1|264
1669769100000|2022-11-30 00:45:00|13746.2|13741.2|13747.5|13742.5|13747.5|13743.8|13745.6|13740.6|198
1669769400000|2022-11-30 00:50:00|13747.6|13742.6|13750.3|13745.3|13751|13746|13745.5|13740.7|298
1669769700000|2022-11-30 00:55:00|13750.2|13745.2|13746.2|13741.2|13750.2|13746.4|13744.9|13740.8|236
1669770000000|2022-11-30 01:00:00|13745.7|13740.7|13740.4|13735.4|13746.9|13741.9|13739.9|13734.9|356
1669770300000|2022-11-30 01:05:00|13740.3|13735.3|13742.6|13737.6|13743.1|13738.1|13737.4|13732.4|292
1669770600000|2022-11-30 01:10:00|13742.4|13737.4|13742.8|13737.8|13744.9|13739.9|13741.9|13736.9|267
1669770900000|2022-11-30 01:15:00|13742.7|13737.7|13749.5|13744.5|13750|13745|13742.5|13737.5|349
1669771200000|2022-11-30 01:20:00|13749.3|13744.3|13748.6|13743.6|13749.7|13744.7|13748|13743|208
1669771500000|2022-11-30 01:25:00|13748.3|13743.3|13749.5|13744.5|13750.5|13744.7|13747.1|13742.1|231
1669771800000|2022-11-30 01:30:00|13749.6|13744.6|13746.1|13741.1|13750.7|13747.1|13742.1|13737.1|442
1669772100000|2022-11-30 01:35:00|13746.2|13741.2|13738.4|13733.4|13746.4|13741.4|13738.3|13733.3|484
1669772400000|2022-11-30 01:40:00|13738.6|13733.6|13730.5|13725.5|13738.8|13733.8|13729.8|13724.8|443
1669772700000|2022-11-30 01:45:00|13730.4|13725.4|13730.9|13725.9|13733.9|13728.9|13729.9|13724.9|279
1669773000000|2022-11-30 01:50:00|13730.8|13725.8|13735.9|13730.9|13736|13731|13729.9|13724.9|262
1669773300000|2022-11-30 01:55:00|13735.8|13730.8|13742.9|13737.9|13743|13738|13735.8|13730.8|381
1669773600000|2022-11-30 02:00:00|13742.8|13737.8|13736.5|13731.5|13745.5|13741.9|13736.5|13731.5|347
1669773900000|2022-11-30 02:05:00|13736.7|13731.7|13741.4|13736.4|13741.4|13736.4|13736.3|13731.3|228
1669774200000|2022-11-30 02:10:00|13741.5|13736.5|13742.6|13737.6|13745|13740.6|13741.2|13736.2|247
1669774500000|2022-11-30 02:15:00|13742.5|13737.5|13742.6|13737.6|13744|13739.2|13741.1|13736.8|237
1669774800000|2022-11-30 02:20:00|13742.7|13737.7|13745.5|13740.5|13746|13741|13742.5|13737.5|223
1669775100000|2022-11-30 02:25:00|13745.6|13740.6|13746.6|13741.6|13747.1|13743.5|13744.9|13740.3|214
1669775400000|2022-11-30 02:30:00|13746.7|13741.7|13743.3|13738.3|13746.9|13741.9|13742.3|13737.3|215
1669775700000|2022-11-30 02:35:00|13743.2|13738.2|13746.6|13741.6|13746.7|13741.7|13741.8|13736.8|241
1669776000000|2022-11-30 02:40:00|13746.4|13741.4|13742.2|13737.2|13746.7|13741.7|13741.3|13736.3|258
1669776300000|2022-11-30 02:45:00|13742.1|13737.1|13742.3|13737.3|13744.5|13739.5|13741.5|13736.5|287
1669776600000|2022-11-30 02:50:00|13742.2|13737.2|13739.3|13734.3|13743.2|13738.4|13738.2|13734.2|242
1669776900000|2022-11-30 02:55:00|13739.4|13734.4|13737.9|13732.9|13741|13736.1|13734.6|13729.6|344
1669777200000|2022-11-30 03:00:00|13737.8|13732.8|13733|13728|13737.9|13732.9|13731.1|13726.1|267
1669777500000|2022-11-30 03:05:00|13733.1|13728.1|13733.6|13728.6|13734.5|13729.5|13732.9|13727.9|178
1669777800000|2022-11-30 03:10:00|13733.8|13728.8|13733.7|13728.7|13734.4|13729.4|13732.5|13727.5|252
1669778100000|2022-11-30 03:15:00|13733.8|13728.8|13734.9|13729.9|13735.5|13731.8|13733.6|13728.7|175
1669778400000|2022-11-30 03:20:00|13734.8|13729.8|13732.4|13727.4|13735|13730|13731.7|13726.7|318
1669778700000|2022-11-30 03:25:00|13732|13727|13733.3|13728.3|13733.5|13729.8|13731|13726|195
1669779000000|2022-11-30 03:30:00|13732.9|13727.9|13729|13724|13733.6|13728.6|13728.7|13723.7|233
1669779300000|2022-11-30 03:35:00|13728.7|13723.7|13729.3|13724.3|13730|13725|13728.6|13723.6|182
1669779600000|2022-11-30 03:40:00|13729.4|13724.4|13728|13723|13729.6|13725.5|13726.1|13722.3|199
1669779900000|2022-11-30 03:45:00|13727.9|13722.9|13726.3|13721.3|13728.1|13723.1|13725.4|13720.4|187
1669780200000|2022-11-30 03:50:00|13726.4|13721.4|13723.7|13718.7|13726.6|13721.7|13722.4|13718.4|202
1669780500000|2022-11-30 03:55:00|13723.6|13718.6|13723.7|13718.7|13724.1|13720.3|13722.2|13718.3|116
1669780800000|2022-11-30 04:00:00|13723.6|13718.6|13717.2|13712.2|13723.8|13719.3|13716.9|13711.9|257
1669781100000|2022-11-30 04:05:00|13717.3|13712.3|13721.6|13716.6|13721.9|13716.9|13716.1|13711.1|247
1669781400000|2022-11-30 04:10:00|13721.5|13716.5|13716.5|13711.5|13721.6|13716.6|13716.2|13711.2|236
1669781700000|2022-11-30 04:15:00|13716.6|13711.6|13716.7|13711.7|13717|13713.2|13715.1|13711.3|138
1669782000000|2022-11-30 04:20:00|13716.9|13711.9|13713.9|13708.9|13717|13713.2|13713.2|13708.8|199
1669782300000|2022-11-30 04:25:00|13714|13709|13716.7|13711.7|13716.8|13711.8|13712.5|13708.6|240
1669782600000|2022-11-30 04:30:00|13716.5|13711.5|13716.6|13711.6|13716.8|13713.3|13715.3|13711|146
1669782900000|2022-11-30 04:35:00|13716.2|13711.2|13712.5|13707.5|13716.7|13711.7|13711.7|13706.7|270
1669783200000|2022-11-30 04:40:00|13712.2|13707.2|13713.5|13708.5|13713.5|13708.5|13711.7|13706.7|225
1669783500000|2022-11-30 04:45:00|13713.4|13708.4|13712.9|13707.9|13713.6|13708.6|13711.1|13706.1|240
1669783800000|2022-11-30 04:50:00|13713.1|13708.1|13712.3|13707.3|13713.5|13709.6|13711.4|13707.2|197
1669784100000|2022-11-30 04:55:00|13712.4|13707.4|13715.4|13710.4|13715.4|13710.4|13710.3|13706.2|211
1669784400000|2022-11-30 05:00:00|13715.2|13710.2|13716.1|13711.1|13716.6|13712|13713.5|13710|190
1669784700000|2022-11-30 05:05:00|13715.9|13710.9|13715.1|13710.1|13716|13711.6|13711.4|13706.4|203
1669785000000|2022-11-30 05:10:00|13715|13710|13713.7|13708.7|13716.8|13713.1|13711.3|13707.1|199
1669785300000|2022-11-30 05:15:00|13713.8|13708.8|13715.2|13710.2|13715.9|13710.9|13712.9|13707.9|202
1669785600000|2022-11-30 05:20:00|13715.4|13710.4|13714.4|13709.4|13715.7|13711.9|13712.5|13709.1|76
1669785900000|2022-11-30 05:25:00|13714.3|13709.3|13711.6|13706.6|13714.3|13709.5|13710.1|13706.5|92
1669786200000|2022-11-30 05:30:00|13711.7|13706.7|13715.1|13710.1|13715.7|13712.1|13710.2|13706.6|119
1669786500000|2022-11-30 05:35:00|13715.2|13710.2|13715.5|13710.5|13715.9|13712.4|13713.4|13709.7|71
1669786800000|2022-11-30 05:40:00|13714.1|13712.1|13713.3|13708.3|13716.1|13712.6|13713.1|13708.1|94
1669787100000|2022-11-30 05:45:00|13713.4|13708.4|13710.7|13708.7|13714.1|13710.5|13710.7|13707.1|98
1669787400000|2022-11-30 05:50:00|13710.8|13708.8|13712.5|13707.5|13712.6|13709.1|13709.9|13706.4|105
1669787700000|2022-11-30 05:55:00|13712.3|13707.3|13716.6|13711.6|13717.2|13713.7|13711.4|13707.3|80
1669788000000|2022-11-30 06:00:00|13715.2|13713.2|13722.2|13717.2|13722.5|13717.5|13715.1|13711.3|122
1669788300000|2022-11-30 06:05:00|13722.1|13717.1|13720.1|13715.1|13722.7|13717.7|13716.5|13711.5|134
1669788600000|2022-11-30 06:10:00|13720.5|13715.5|13720.3|13715.3|13721.2|13716.2|13719.6|13714.6|124
1669788900000|2022-11-30 06:15:00|13720.2|13715.2|13716.1|13711.1|13720.8|13715.8|13715.2|13710.2|153
1669789200000|2022-11-30 06:20:00|13716|13711|13713.8|13711.8|13716|13711.9|13710.2|13706.7|150
1669789500000|2022-11-30 06:25:00|13713.7|13711.7|13718.9|13713.9|13719|13715.4|13713.4|13709.9|123
1669789800000|2022-11-30 06:30:00|13718.7|13713.7|13718.4|13713.4|13718.8|13715|13715.4|13711.5|146
1669790100000|2022-11-30 06:35:00|13718.3|13713.3|13721.9|13716.9|13723.9|13719.6|13716.9|13713.3|152
1669790400000|2022-11-30 06:40:00|13722|13717|13721.9|13716.9|13722.2|13718.7|13719.4|13715.8|113
1669790700000|2022-11-30 06:45:00|13721.8|13716.8|13724|13722|13725.4|13722.1|13721.6|13716.6|117
1669791000000|2022-11-30 06:50:00|13723.9|13721.9|13720.3|13718.3|13725.7|13722.2|13720.3|13717.3|99
1669791300000|2022-11-30 06:55:00|13720.4|13718.4|13720.8|13715.8|13722.4|13719|13720.2|13715.2|133
1669791600000|2022-11-30 07:00:00|13720.9|13715.9|13717|13712|13721.8|13717.7|13716.5|13711.5|207
1669791900000|2022-11-30 07:05:00|13716.9|13711.9|13716.2|13711.2|13718.9|13713.9|13711.7|13707.2|248
1669792200000|2022-11-30 07:10:00|13716|13711|13710.1|13705.1|13717.5|13712.5|13709.1|13704.1|296
1669792500000|2022-11-30 07:15:00|13710.2|13705.2|13715.3|13710.3|13715.5|13710.5|13709.2|13704.2|288
1669792800000|2022-11-30 07:20:00|13715.1|13710.1|13715.8|13710.8|13715.9|13710.9|13713.3|13708.3|295
1669793100000|2022-11-30 07:25:00|13715.9|13710.9|13712.5|13707.5|13716|13711|13710.7|13707.2|185
1669793400000|2022-11-30 07:30:00|13712.6|13707.6|13713.1|13708.1|13713.6|13708.9|13707.3|13702.9|209
1669793700000|2022-11-30 07:35:00|13713.2|13708.2|13716|13711|13716.3|13711.3|13711.2|13707.8|149
1669794000000|2022-11-30 07:40:00|13715.9|13710.9|13716.8|13711.8|13716.8|13713.3|13714.2|13710.3|156
1669794300000|2022-11-30 07:45:00|13716.7|13711.7|13714|13709|13718|13714.4|13712.4|13708.9|170
1669794600000|2022-11-30 07:50:00|13714.1|13709.1|13710.1|13705.1|13714.9|13711.3|13709.3|13704.5|200
1669794900000|2022-11-30 07:55:00|13710.2|13705.2|13708.6|13703.6|13710.3|13706.2|13706.5|13703|204
1669795200000|2022-11-30 08:00:00|13708.7|13703.7|13705.5|13703.5|13709.8|13706.4|13705.3|13701.8|205
1669795500000|2022-11-30 08:05:00|13705.4|13703.4|13710.6|13705.6|13712|13708.3|13705.3|13702|271
1669795800000|2022-11-30 08:10:00|13710.7|13705.7|13712.5|13707.5|13716.8|13712.8|13709.7|13705.6|254
1669796100000|2022-11-30 08:15:00|13712.6|13707.6|13711.4|13709.4|13712.9|13709.6|13707.6|13703.4|243
1669796400000|2022-11-30 08:20:00|13711.5|13709.5|13712.2|13710.2|13715.8|13712.5|13711.3|13708.1|199
1669796700000|2022-11-30 08:25:00|13711.9|13709.9|13707.4|13705.4|13712|13709.9|13707|13703.5|193
1669797000000|2022-11-30 08:30:00|13707.5|13705.5|13713.9|13708.9|13716.6|13711.6|13707|13704.2|242
1669797300000|2022-11-30 08:35:00|13713.8|13708.8|13711.7|13706.7|13715.5|13710.5|13708.6|13705|229
1669797600000|2022-11-30 08:40:00|13711.6|13706.6|13706.4|13704.4|13712.2|13709.1|13705.9|13702.8|212
1669797900000|2022-11-30 08:45:00|13706.3|13704.3|13703.2|13698.2|13708.2|13704.8|13701.7|13697.5|216
1669798200000|2022-11-30 08:50:00|13703.1|13698.1|13688.4|13683.4|13703.2|13699.7|13688.2|13683.2|173
1669798500000|2022-11-30 08:55:00|13688.5|13683.5|13688.6|13683.6|13688.7|13684.9|13684.7|13679.7|215
1669798800000|2022-11-30 09:00:00|13688.5|13683.5|13684.7|13679.7|13691.6|13686.7|13682.5|13679.4|300
1669799100000|2022-11-30 09:05:00|13684.5|13679.5|13675.6|13670.6|13684.7|13680.8|13674.4|13670|319
1669799400000|2022-11-30 09:10:00|13675.5|13670.5|13682|13677|13682.5|13677.5|13672.4|13668.1|313
1669799700000|2022-11-30 09:15:00|13681.9|13676.9|13675.2|13670.2|13682.2|13677.2|13674.4|13669.8|237
1669800000000|2022-11-30 09:20:00|13675.1|13670.1|13677|13672|13680.7|13676.8|13675.1|13670.1|192
1669800300000|2022-11-30 09:25:00|13677.2|13672.2|13680.8|13675.8|13681.1|13676.1|13673|13669.7|206
1669800600000|2022-11-30 09:30:00|13680.7|13675.7|13680.6|13675.6|13686|13681|13679.7|13675.1|256
1669800900000|2022-11-30 09:35:00|13680.7|13675.7|13689.3|13684.3|13689.3|13684.3|13678.7|13673.7|240
1669801200000|2022-11-30 09:40:00|13689.4|13684.4|13684.7|13679.7|13692|13688.3|13682.9|13679|252
1669801500000|2022-11-30 09:45:00|13684.8|13679.8|13687.2|13682.2|13688.7|13685|13684.8|13679.8|213
1669801800000|2022-11-30 09:50:00|13687.3|13682.3|13676.3|13674.3|13687.5|13683.5|13676.2|13672.7|202
1669802100000|2022-11-30 09:55:00|13676.2|13674.2|13676.5|13671.5|13680.4|13677|13676.1|13671.4|162
1669802400000|2022-11-30 10:00:00|13676.6|13671.6|13674.8|13669.8|13677|13672|13670|13665.5|235
1669802700000|2022-11-30 10:05:00|13674.7|13669.7|13675.9|13670.9|13678.9|13673.9|13673.6|13668.6|234
1669803000000|2022-11-30 10:10:00|13676|13671|13674.4|13669.4|13676.8|13671.8|13670.2|13665.2|303
1669803300000|2022-11-30 10:15:00|13674.5|13669.5|13678.8|13673.8|13678.9|13673.9|13672.1|13667.1|183
1669803600000|2022-11-30 10:20:00|13678.7|13673.7|13678.5|13673.5|13680.2|13676.9|13675.6|13670.6|211
1669803900000|2022-11-30 10:25:00|13678.6|13673.6|13681.1|13676.1|13681.5|13677.5|13677.1|13673.2|214
1669804200000|2022-11-30 10:30:00|13681.2|13676.2|13675.3|13670.3|13681.3|13676.3|13674.4|13670.3|165
1669804500000|2022-11-30 10:35:00|13675.4|13670.4|13675.4|13670.4|13676.5|13673|13673.9|13669.9|148
1669804800000|2022-11-30 10:40:00|13675.3|13670.3|13673.7|13671.7|13675.5|13671.8|13671.6|13667.7|183
1669805100000|2022-11-30 10:45:00|13675|13670|13679.3|13674.3|13679.4|13674.4|13675|13670|188
1669805400000|2022-11-30 10:50:00|13679.2|13674.2|13681.1|13676.1|13682.3|13677.8|13678.6|13673.6|218
1669805700000|2022-11-30 10:55:00|13681.2|13676.2|13678.9|13673.9|13681.8|13676.8|13677.5|13673.8|199
1669806000000|2022-11-30 11:00:00|13679|13674|13673.1|13668.1|13679|13674|13672.6|13667.6|244
1669806300000|2022-11-30 11:05:00|13673.2|13668.2|13675.2|13670.2|13675.7|13670.7|13672|13667|221
1669806600000|2022-11-30 11:10:00|13675.3|13670.3|13679.7|13674.7|13680.4|13675.4|13674.6|13669.6|216
1669806900000|2022-11-30 11:15:00|13679.9|13674.9|13677.1|13672.1|13683.3|13679.4|13676.6|13671.6|225
1669807200000|2022-11-30 11:20:00|13677|13672|13671.4|13666.4|13677.4|13672.9|13669.6|13664.6|177
1669807500000|2022-11-30 11:25:00|13671.3|13666.3|13673.1|13668.1|13674.7|13669.8|13670.9|13666.3|155
1669807800000|2022-11-30 11:30:00|13672.9|13667.9|13675.6|13670.6|13676.5|13671.5|13672.7|13667.7|248
1669808100000|2022-11-30 11:35:00|13675.5|13670.5|13671.1|13666.1|13675.5|13670.5|13670.6|13665.6|210
1669808400000|2022-11-30 11:40:00|13671|13666|13672.1|13667.1|13674.4|13669.4|13670.8|13665.8|210
1669808700000|2022-11-30 11:45:00|13672.5|13667.5|13667.6|13662.6|13672.9|13667.9|13667.2|13662.2|247
1669809000000|2022-11-30 11:50:00|13667.5|13662.5|13669.6|13664.6|13671.8|13666.8|13666.2|13661.2|250
1669809300000|2022-11-30 11:55:00|13669.5|13664.5|13666.2|13661.2|13670.3|13665.3|13665.8|13660.8|205
1669809600000|2022-11-30 12:00:00|13666.3|13661.3|13666.7|13661.7|13667.2|13662.4|13661.6|13656.6|211
1669809900000|2022-11-30 12:05:00|13666.8|13661.8|13663.4|13658.4|13667.8|13664.3|13660.1|13656.3|264
1669810200000|2022-11-30 12:10:00|13663.3|13658.3|13662.2|13657.2|13665.2|13661.1|13661.1|13656.6|223
1669810500000|2022-11-30 12:15:00|13662|13657|13663.5|13658.5|13663.7|13659.4|13661.3|13657|177
1669810800000|2022-11-30 12:20:00|13663.3|13658.3|13668.9|13663.9|13669|13664|13660.6|13657.1|148
1669811100000|2022-11-30 12:25:00|13669|13664|13667.6|13662.6|13670.2|13665.8|13666.4|13661.4|184
1669811400000|2022-11-30 12:30:00|13667.5|13662.5|13667.6|13662.6|13670.3|13666.1|13664.6|13659.6|197
1669811700000|2022-11-30 12:35:00|13667.7|13662.7|13674.2|13669.2|13675.3|13671.7|13666.9|13661.9|196
1669812000000|2022-11-30 12:40:00|13674.5|13669.5|13673|13668|13675.7|13671.6|13670.6|13665.6|209
1669812300000|2022-11-30 12:45:00|13672.7|13667.7|13673.1|13668.1|13673.3|13669.6|13669.2|13664.2|141
1669812600000|2022-11-30 12:50:00|13673|13668|13667.9|13662.9|13673|13668|13666.2|13661.2|194
1669812900000|2022-11-30 12:55:00|13667.8|13662.8|13667.7|13662.7|13667.8|13663.7|13664.6|13660.2|172
1669813200000|2022-11-30 13:00:00|13668.2|13663.2|13672.8|13667.8|13673.3|13668.4|13666.2|13661.2|301
1669813500000|2022-11-30 13:05:00|13673|13668|13671.4|13666.4|13673.5|13669.3|13666.5|13661.5|253
1669813800000|2022-11-30 13:10:00|13671.5|13666.5|13672.4|13661.1|13674.6|13669.6|13668.4|13660.4|236
1669814100000|2022-11-30 13:15:00|13673.5|13660.2|13666.6|13661.6|13679.2|13665.4|13658.3|13652.6|452
1669814400000|2022-11-30 13:20:00|13666.5|13661.5|13655.2|13650.2|13666.5|13661.5|13654.3|13649.3|449
1669814700000|2022-11-30 13:25:00|13655.4|13650.4|13662.7|13654.1|13662.7|13657.1|13654.3|13649.3|251
1669815000000|2022-11-30 13:30:00|13665.6|13652.7|13672.9|13667.9|13679.2|13674.2|13661.3|13652.7|528
1669815300000|2022-11-30 13:35:00|13673|13668|13667.7|13662.7|13673.8|13668.8|13665.8|13660.8|507
1669815600000|2022-11-30 13:40:00|13667.6|13662.6|13674.7|13669.7|13676.2|13671.2|13662.7|13657.7|495
1669815900000|2022-11-30 13:45:00|13674.6|13669.6|13672.6|13667.6|13677.4|13672.4|13670.1|13665.1|503
1669816200000|2022-11-30 13:50:00|13672.5|13667.5|13670.6|13665.6|13674.9|13669.9|13668|13663|502
1669816500000|2022-11-30 13:55:00|13670.5|13665.5|13677.6|13672.6|13677.8|13672.8|13669.2|13664.2|519
1669816800000|2022-11-30 14:00:00|13677.5|13672.5|13675.2|13670.2|13679.3|13674.3|13673.4|13668.9|475
1669817100000|2022-11-30 14:05:00|13675.3|13670.3|13671.1|13666.1|13675.7|13670.9|13665.8|13660.8|389
1669817400000|2022-11-30 14:10:00|13671|13666|13666.6|13661.6|13671|13666|13665.3|13660.3|354
1669817700000|2022-11-30 14:15:00|13666.5|13661.5|13667|13662|13667.4|13662.4|13661|13656|321
1669818000000|2022-11-30 14:20:00|13666.9|13661.9|13664|13659|13667.3|13662.3|13661|13656.7|315
1669818300000|2022-11-30 14:25:00|13664.1|13659.1|13661.7|13656.7|13665.4|13660.9|13659.2|13654.8|316
1669818600000|2022-11-30 14:30:00|13661.6|13656.6|13662.3|13657.3|13668.2|13663.3|13659.5|13655.9|343
1669818900000|2022-11-30 14:35:00|13662.4|13657.4|13667.4|13662.4|13667.6|13662.6|13658.7|13653.7|366
1669819200000|2022-11-30 14:40:00|13667.2|13662.2|13660.2|13655.2|13675.6|13663.8|13658.8|13653.7|349
1669819500000|2022-11-30 14:45:00|13660.1|13655.1|13669.4|13664.4|13671.4|13666.4|13659.7|13654.7|418
1669819800000|2022-11-30 14:50:00|13669.5|13664.5|13669.4|13664.4|13673|13668|13664.3|13659.3|571
1669820100000|2022-11-30 14:55:00|13668.7|13663.7|13669.9|13664.9|13670.3|13665.3|13662.7|13657.7|320
1669820400000|2022-11-30 15:00:00|13669.5|13664.5|13681.7|13676.7|13683|13678|13669.3|13664.3|564
1669820700000|2022-11-30 15:05:00|13681.8|13676.8|13687.4|13682.4|13690|13685.9|13680.3|13675.3|430
1669821000000|2022-11-30 15:10:00|13688|13683|13693.1|13688.1|13694.4|13689.4|13684.8|13679.8|462
1669821300000|2022-11-30 15:15:00|13693.3|13688.3|13699|13694|13701.4|13696.4|13692.5|13687.5|409
1669821600000|2022-11-30 15:20:00|13699.1|13694.1|13693.3|13688.3|13700.4|13696.4|13693.2|13688.2|351
1669821900000|2022-11-30 15:25:00|13693.4|13688.4|13695.5|13690.5|13700.3|13695.3|13693.2|13688.2|426
1669822200000|2022-11-30 15:30:00|13695.6|13690.6|13700.8|13695.8|13705.7|13700.7|13693.2|13688.2|338
1669822500000|2022-11-30 15:35:00|13700.7|13695.7|13701|13696|13706|13701|13700.6|13695.6|325
1669822800000|2022-11-30 15:40:00|13700.8|13695.8|13696.5|13691.5|13700.8|13695.8|13692.8|13687.8|392
1669823100000|2022-11-30 15:45:00|13696.6|13691.6|13706.4|13701.4|13706.5|13702.7|13696.3|13691.3|330
1669823400000|2022-11-30 15:50:00|13705|13703|13696.2|13691.2|13707.9|13704.1|13693.1|13688.1|384
1669823700000|2022-11-30 15:55:00|13696.3|13691.3|13705.6|13703.6|13707.9|13704.2|13694.5|13690.2|541
1669824000000|2022-11-30 16:00:00|13705.5|13703.5|13708.3|13703.3|13709.1|13705.4|13700.9|13695.9|534
1669824300000|2022-11-30 16:05:00|13708.4|13703.4|13700.6|13695.6|13709|13705.5|13699.4|13694.4|282
1669824600000|2022-11-30 16:10:00|13700.5|13695.5|13698.4|13693.4|13702.7|13697.8|13698.3|13693.3|198
1669824900000|2022-11-30 16:15:00|13698.5|13693.5|13696.7|13691.7|13701|13696|13691.7|13688.3|253
1669825200000|2022-11-30 16:20:00|13696.8|13691.8|13695.9|13690.9|13697|13692|13693.3|13688.3|123
1669825500000|2022-11-30 16:25:00|13695.8|13690.8|13693.7|13688.7|13695.9|13690.9|13691.7|13688.4|209
1669825800000|2022-11-30 16:30:00|13693.5|13688.5|13689.3|13684.3|13693.5|13688.5|13688.8|13683.8|257
1669826100000|2022-11-30 16:35:00|13689.2|13684.2|13686.1|13681.1|13689.3|13684.3|13686|13681|192
1669826400000|2022-11-30 16:40:00|13686.2|13681.2|13685.7|13680.7|13687.3|13683.1|13681.7|13678|214
1669826700000|2022-11-30 16:45:00|13687|13682|13685.2|13680.2|13687|13682.6|13684.4|13680.1|165
1669827000000|2022-11-30 16:50:00|13685.1|13680.1|13687.8|13682.8|13688.2|13683.7|13684.1|13679.1|172
1669827300000|2022-11-30 16:55:00|13687.7|13682.7|13686.4|13681.4|13688|13684.4|13684.5|13681|144
1669827600000|2022-11-30 17:00:00|13686.3|13681.3|13682.7|13677.7|13687.4|13682.4|13682.7|13677.7|158
1669827900000|2022-11-30 17:05:00|13682.8|13677.8|13682.6|13677.6|13684.7|13679.7|13681.7|13676.7|170
1669828200000|2022-11-30 17:10:00|13682.7|13677.7|13682.9|13677.9|13683.9|13678.9|13682.1|13677.1|178
1669828500000|2022-11-30 17:15:00|13683|13678|13692.4|13687.4|13693.1|13688.1|13683|13678|207
1669828800000|2022-11-30 17:20:00|13692.6|13687.6|13689.9|13684.9|13695.2|13690.2|13689.7|13684.7|213
1669829100000|2022-11-30 17:25:00|13690|13685|13684.8|13679.8|13690|13685|13682.9|13677.9|233
1669829400000|2022-11-30 17:30:00|13684.9|13679.9|13691.9|13686.9|13692.1|13687.1|13684.7|13679.7|236
1669829700000|2022-11-30 17:35:00|13692|13687|13697.8|13692.8|13700.4|13695.4|13692|13687|267
1669830000000|2022-11-30 17:40:00|13697.7|13692.7|13697.1|13692.1|13698.3|13693.3|13692.7|13687.7|233
1669830300000|2022-11-30 17:45:00|13697.2|13692.2|13694.3|13689.3|13697.3|13692.3|13694.1|13689.1|209
1669830600000|2022-11-30 17:50:00|13694.2|13689.2|13692.1|13687.1|13694.2|13689.2|13690|13685|186
1669830900000|2022-11-30 17:55:00|13692.2|13687.2|13692.5|13687.5|13695|13690|13691.7|13686.7|196
1669831200000|2022-11-30 18:00:00|13692.6|13687.6|13691.1|13686.1|13693.9|13688.9|13690.9|13685.9|189
1669831500000|2022-11-30 18:05:00|13691.2|13686.2|13693.1|13688.1|13693.6|13689|13690|13685|170
1669831800000|2022-11-30 18:10:00|13693.2|13688.2|13696.4|13691.4|13696.7|13691.7|13693.1|13688.1|235
1669832100000|2022-11-30 18:15:00|13696.2|13691.2|13696.2|13691.2|13697.3|13692.3|13695.4|13690.4|160
1669832400000|2022-11-30 18:20:00|13696.1|13691.1|13697.3|13692.3|13698.6|13693.6|13696|13691|149
1669832700000|2022-11-30 18:25:00|13697.4|13692.4|13698.9|13692.8|13699.3|13693.3|13688.9|13683.9|237
1669833000000|2022-11-30 18:30:00|13700.9|13692.9|13684.1|13668.1|13704.3|13696.6|13659.6|13651.3|832
1669833300000|2022-11-30 18:35:00|13684.6|13668.6|13653.7|13648.7|13684.6|13668.6|13651.4|13646.4|657
1669833600000|2022-11-30 18:40:00|13653.6|13648.6|13657.8|13652.8|13664.3|13659.3|13650.3|13645.3|623
1669833900000|2022-11-30 18:45:00|13656.7|13651.7|13665.1|13660.1|13672|13667|13656.6|13651.6|699
1669834200000|2022-11-30 18:50:00|13665.2|13660.2|13657.8|13652.8|13667.4|13662.4|13657.8|13652.8|624
1669834500000|2022-11-30 18:55:00|13657.9|13652.9|13644.4|13639.4|13658|13653|13637.8|13632.5|479
1669834800000|2022-11-30 19:00:00|13644.5|13639.5|13637.2|13632.2|13644.7|13639.7|13635.8|13630.8|399
1669835100000|2022-11-30 19:05:00|13637.3|13632.3|13640.8|13635.8|13640.9|13635.9|13628.2|13623.2|502
1669835400000|2022-11-30 19:10:00|13640.6|13635.6|13634.8|13629.8|13641|13636|13633.6|13628.6|433
1669835700000|2022-11-30 19:15:00|13634.7|13629.7|13621.1|13616.1|13635.4|13630.4|13618.2|13613.2|419
1669836000000|2022-11-30 19:20:00|13621|13616|13626.2|13621.2|13626.6|13621.6|13619.7|13614.7|499
1669836300000|2022-11-30 19:25:00|13626.3|13621.3|13628.8|13623.8|13630.1|13625.1|13624|13619|478
1669836600000|2022-11-30 19:30:00|13628.9|13623.9|13628.8|13623.8|13631.8|13626.8|13626.7|13621.7|417
1669836900000|2022-11-30 19:35:00|13628.9|13623.9|13628|13623|13631|13626|13627.2|13622.2|433
1669837200000|2022-11-30 19:40:00|13627.9|13622.9|13626.1|13621.1|13630.4|13625.4|13620.2|13615.2|437
1669837500000|2022-11-30 19:45:00|13626.2|13621.2|13623.5|13618.5|13626.2|13621.2|13621.3|13616.3|384
1669837800000|2022-11-30 19:50:00|13623.6|13618.6|13617.4|13612.4|13623.9|13618.9|13616.3|13611.3|345
1669838100000|2022-11-30 19:55:00|13617.2|13612.2|13617.3|13612.3|13619.7|13614.7|13615.9|13610.9|360
1669838400000|2022-11-30 20:00:00|13617.2|13612.2|13620.6|13615.6|13623.1|13618.1|13617.1|13612.1|304
1669838700000|2022-11-30 20:05:00|13620.5|13615.5|13615.9|13610.9|13621.1|13616.1|13615.9|13610.9|243
1669839000000|2022-11-30 20:10:00|13616|13611|13614.4|13609.4|13616.3|13611.3|13610.8|13605.8|249
1669839300000|2022-11-30 20:15:00|13615|13610|13611.7|13606.7|13615.2|13610.2|13611.3|13606.3|249
1669839600000|2022-11-30 20:20:00|13611.4|13606.4|13608.8|13603.8|13611.5|13606.5|13607.2|13602.2|255
1669839900000|2022-11-30 20:25:00|13608.7|13603.7|13607.4|13602.4|13608.7|13603.7|13603.9|13598.9|277
1669840200000|2022-11-30 20:30:00|13607.5|13602.5|13603.1|13598.1|13608.3|13603.3|13602.7|13597.7|185
1669840500000|2022-11-30 20:35:00|13603|13598|13603.6|13598.6|13605.5|13600.5|13602.2|13597.2|172
1669840800000|2022-11-30 20:40:00|13603.7|13598.7|13602.2|13597.2|13605.5|13600.5|13602.1|13597.1|164
1669841100000|2022-11-30 20:45:00|13602.1|13597.1|13601.7|13596.7|13603.9|13598.9|13601.7|13596.7|155
1669841400000|2022-11-30 20:50:00|13601.6|13596.6|13603.4|13598.4|13605.1|13600.1|13601.1|13596.1|261
1669841700000|2022-11-30 20:55:00|13603.5|13598.5|13610.2|13605.2|13610.7|13605.7|13602.5|13597.5|273
1669842000000|2022-11-30 21:00:00|13610.3|13605.3|13611.7|13606.7|13615.7|13610.7|13609.4|13604.4|283
1669842300000|2022-11-30 21:05:00|13611.6|13606.6|13610.6|13605.6|13611.7|13606.7|13610.1|13605.1|168
1669842600000|2022-11-30 21:10:00|13610.8|13605.8|13613.3|13608.3|13613.4|13608.4|13610.8|13605.8|148
1669842900000|2022-11-30 21:15:00|13613.4|13608.4|13611.4|13606.4|13613.4|13608.4|13611.3|13606.3|103
1669843200000|2022-11-30 21:20:00|13611.5|13606.5|13613.7|13608.7|13614.2|13609.2|13611.5|13606.5|115
1669843500000|2022-11-30 21:25:00|13613.6|13608.6|13613.4|13608.4|13613.9|13608.9|13613|13607.4|104
1669843800000|2022-11-30 21:30:00|13613.5|13608.5|13612.3|13607.3|13613.7|13608.7|13612.3|13607.3|90
1669844100000|2022-11-30 21:35:00|13612.4|13607.4|13611.9|13606.9|13612.7|13607.7|13611.7|13606.7|113
1669844400000|2022-11-30 21:40:00|13612|13607|13611.9|13606.9|13612.4|13607.4|13611.6|13606.6|56
1669844700000|2022-11-30 21:45:00|13614.1|13604.2|13647.6|13631.6|13663.3|13647.3|13613.6|13601.1|847
1669845000000|2022-11-30 21:50:00|13647.5|13631.5|13621.3|13605.3|13657.2|13641.2|13620.5|13604.5|216
1669845300000|2022-11-30 21:55:00|13620.9|13604.9|13624.6|13608.6|13624.9|13608.9|13617.2|13601.2|367
1669845600000|2022-11-30 22:00:00|13624.9|13608.9|13643.3|13627.3|13644.7|13628.7|13624.1|13608.1|34
1669845900000|2022-11-30 22:05:00|13630.5|13614.5|13614.3|13598.3|13630.5|13614.5|13610.3|13594.3|57
1669846200000|2022-11-30 22:10:00|13614.4|13598.4|13613.3|13601|13615.1|13603.4|13611.5|13597.1|60
1669846500000|2022-11-30 22:15:00|13613.2|13600|13613.9|13600.5|13615.3|13603|13611.8|13598.4|67
1669846800000|2022-11-30 22:20:00|13614|13599.3|13614.5|13600.1|13614.7|13601.8|13613.8|13599|31
1669847100000|2022-11-30 22:25:00|13614.9|13600.2|13614.2|13600.6|13614.9|13602.6|13613.5|13599.4|61
1669847400000|2022-11-30 22:30:00|13614.1|13600.8|13612.2|13602.6|13615.5|13605.4|13610.1|13600.8|135
1669847700000|2022-11-30 22:35:00|13612|13603.2|13612.8|13603.8|13613.1|13605.9|13610.3|13601.5|85
1669848000000|2022-11-30 22:40:00|13612.7|13603.5|13612.6|13603.6|13612.8|13605.8|13610.6|13601.2|91
1669848300000|2022-11-30 22:45:00|13612.2|13604.1|13610.7|13605.7|13613|13605.9|13610.3|13603.5|97
1669848600000|2022-11-30 22:50:00|13611.2|13605.2|13608|13603|13611.2|13605.8|13607.4|13601.5|72
1669848900000|2022-11-30 22:55:00|13608.6|13602.5|13612.2|13601.7|13614.2|13603.2|13607.7|13598.6|100
1669849200000|2022-11-30 23:00:00|13612.5|13600.3|13603.3|13598.3|13612.6|13603.3|13601.2|13595.7|241
1669849500000|2022-11-30 23:05:00|13603.4|13598.4|13605.7|13597.7|13608.7|13600.4|13603|13594.5|194
1669849800000|2022-11-30 23:10:00|13606.5|13597.8|13602.3|13595.9|13607|13598.5|13601.3|13593.5|156
1669850100000|2022-11-30 23:15:00|13603.8|13594|13601.3|13596.3|13603.8|13597.1|13601.2|13594|62
1669850400000|2022-11-30 23:20:00|13601.4|13596.4|13601.5|13596.5|13601.6|13596.6|13601.2|13596.2|43
1669850700000|2022-11-30 23:25:00|13601.4|13596.4|13602.2|13597.2|13605.4|13598.4|13601.4|13594.5|89
1669851000000|2022-11-30 23:30:00|13602.1|13597.1|13597.2|13592.2|13602.5|13597.2|13597.2|13590.8|70
1669851300000|2022-11-30 23:35:00|13599.1|13590.5|13595.4|13588.9|13600.4|13592.4|13594.1|13587|132
1669851600000|2022-11-30 23:40:00|13595.5|13589|13593.4|13586.6|13599.7|13592.7|13592.5|13586.2|258
1669851900000|2022-11-30 23:45:00|13593.7|13586.4|13595|13590|13596|13590.8|13592.6|13586.4|124
1669852200000|2022-11-30 23:50:00|13595.1|13590.1|13595.2|13590.2|13595.6|13590.6|13594.9|13589.9|49
1669852500000|2022-11-30 23:55:00|13595.3|13590.3|13596.3|13591.3|13596.4|13591.4|13594.8|13589.3|64
1669852800000|2022-12-01 00:00:00|13596.2|13591.2|13587.7|13582.7|13596.8|13591.8|13587.5|13582.5|124
1669853100000|2022-12-01 00:05:00|13587.6|13582.6|13591|13586|13591.5|13586.5|13586.8|13581.8|127
1669853400000|2022-12-01 00:10:00|13591.2|13586.2|13591.7|13586.7|13593|13589|13590.9|13585.9|110
1669853700000|2022-12-01 00:15:00|13591.8|13586.8|13593.4|13588.4|13595.5|13590.5|13591.7|13586.2|126
1669854000000|2022-12-01 00:20:00|13593.5|13588.5|13587.3|13582.3|13593.5|13588.5|13587.1|13582.1|154
1669854300000|2022-12-01 00:25:00|13587.4|13582.4|13583.3|13578.3|13587.4|13582.4|13580.5|13576.8|119
1669854600000|2022-12-01 00:30:00|13583.4|13578.4|13580.7|13575.7|13585.1|13580.1|13580.5|13575.5|107
1669854900000|2022-12-01 00:35:00|13581.5|13576.5|13581.8|13576.8|13583.3|13579.8|13579.8|13575.4|124
1669855200000|2022-12-01 00:40:00|13581.9|13576.9|13583.8|13578.8|13585.8|13580.8|13580.5|13575.7|149
1669855500000|2022-12-01 00:45:00|13583.7|13578.7|13580.9|13578.9|13583.7|13578.9|13579.7|13576|160
1669855800000|2022-12-01 00:50:00|13582.2|13577.2|13581.7|13576.7|13586|13582.5|13580.6|13576.4|156
1669856100000|2022-12-01 00:55:00|13581.8|13576.8|13577.3|13572.3|13581.9|13576.9|13574.6|13570.1|164
1669856400000|2022-12-01 01:00:00|13577.8|13572.8|13573.5|13568.5|13577.9|13573.5|13570.3|13566.6|225
1669856700000|2022-12-01 01:05:00|13573.7|13568.7|13566.9|13561.9|13573.8|13570.4|13565.6|13561.6|167
1669857000000|2022-12-01 01:10:00|13566.8|13561.8|13573.8|13568.8|13574.9|13570.8|13566.5|13561.7|186
1669857300000|2022-12-01 01:15:00|13573.6|13568.6|13581|13576|13583.5|13578.5|13571.8|13566.8|247
1669857600000|2022-12-01 01:20:00|13580.9|13575.9|13585|13580|13585.5|13580.5|13579.2|13574.2|226
1669857900000|2022-12-01 01:25:00|13585.1|13580.1|13580.6|13575.6|13585.8|13580.8|13580.4|13575.4|161
1669858200000|2022-12-01 01:30:00|13580.7|13575.7|13585.6|13580.6|13585.6|13580.6|13575|13570|236
1669858500000|2022-12-01 01:35:00|13585.5|13580.5|13587.4|13582.4|13588.2|13583.2|13582.5|13578.2|233
1669858800000|2022-12-01 01:40:00|13587.3|13582.3|13588.2|13583.2|13588.3|13583.3|13584.6|13579.6|170
1669859100000|2022-12-01 01:45:00|13588.3|13583.3|13586|13581|13595.7|13590.7|13583.8|13578.9|267
1669859400000|2022-12-01 01:50:00|13586.3|13581.3|13584.6|13579.6|13591.2|13586.2|13583.6|13578.6|262
1669859700000|2022-12-01 01:55:00|13584.7|13579.7|13589.2|13584.2|13590|13585|13583.5|13578.5|231
1669860000000|2022-12-01 02:00:00|13589.1|13584.1|13593.5|13588.5|13593.5|13588.5|13589.1|13584.1|197
1669860300000|2022-12-01 02:05:00|13593.6|13588.6|13588.6|13586.6|13593.7|13588.7|13586.1|13581.1|207
1669860600000|2022-12-01 02:10:00|13588.5|13586.5|13592.4|13587.4|13592.5|13588|13588.5|13584.1|158
1669860900000|2022-12-01 02:15:00|13592.3|13587.3|13588.8|13583.8|13593.9|13590.5|13586.9|13581.9|152
1669861200000|2022-12-01 02:20:00|13589.8|13584.8|13582.9|13577.9|13590.6|13585.6|13582.4|13577.4|201
1669861500000|2022-12-01 02:25:00|13582.5|13577.5|13582.4|13577.4|13588.7|13583.7|13582.2|13577.2|202
1669861800000|2022-12-01 02:30:00|13582.1|13577.1|13578.2|13573.2|13582.4|13577.8|13576.5|13571.5|241
1669862100000|2022-12-01 02:35:00|13578.1|13573.1|13579.1|13574.1|13581.7|13576.7|13576.4|13571.8|197
1669862400000|2022-12-01 02:40:00|13579|13574|13580.8|13575.8|13581.6|13577.9|13577.9|13572.9|162
1669862700000|2022-12-01 02:45:00|13581|13576|13580.1|13575.1|13581.8|13578.1|13578.5|13573.5|178
1669863000000|2022-12-01 02:50:00|13580.4|13575.4|13578|13573|13582.2|13578.5|13575.4|13571.8|150
1669863300000|2022-12-01 02:55:00|13576.7|13574.7|13579.7|13577.7|13580.9|13577.8|13576.5|13573|175
1669863600000|2022-12-01 03:00:00|13579.6|13577.6|13581.7|13579.7|13583.1|13579.8|13579.6|13575.8|103
1669863900000|2022-12-01 03:05:00|13581.6|13579.6|13580.4|13575.4|13583.4|13579.8|13578.4|13574.8|79
1669864200000|2022-12-01 03:10:00|13580.5|13575.5|13582|13577|13582.4|13578.9|13579|13575.5|96
1669864500000|2022-12-01 03:15:00|13581.9|13576.9|13582.3|13577.3|13585.9|13582|13580|13576.1|125
1669864800000|2022-12-01 03:20:00|13580.8|13578.8|13580.9|13578.9|13583|13579.3|13579.9|13576.3|109
1669865100000|2022-12-01 03:25:00|13581|13579|13582.6|13580.6|13584.2|13580.8|13580.8|13577.4|70
1669865400000|2022-12-01 03:30:00|13582.7|13580.7|13576.7|13574.7|13584.1|13580.7|13576.6|13572.9|167
1669865700000|2022-12-01 03:35:00|13576.6|13574.6|13571.7|13569.7|13577.9|13574.7|13570.4|13566.7|163
1669866000000|2022-12-01 03:40:00|13571.6|13569.6|13574.9|13569.9|13575.3|13571.5|13571.1|13567.3|112
1669866300000|2022-12-01 03:45:00|13574.8|13569.8|13572.9|13567.9|13577.2|13573.8|13571.3|13567.7|160
1669866600000|2022-12-01 03:50:00|13573.2|13568.2|13572.8|13567.8|13573.4|13570|13571.3|13567.6|73
1669866900000|2022-12-01 03:55:00|13572.7|13567.7|13572.2|13570.2|13573.4|13570.2|13571.1|13567.4|70
1669867200000|2022-12-01 04:00:00|13572.3|13570.3|13580.9|13575.9|13580.9|13577.4|13572.2|13568.7|100
1669867500000|2022-12-01 04:05:00|13581|13576|13582.4|13580.4|13584.1|13580.6|13579.4|13575.8|142
1669867800000|2022-12-01 04:10:00|13582.2|13580.2|13586.6|13584.6|13588.2|13584.7|13582.1|13578.6|112
1669868100000|2022-12-01 04:15:00|13586.5|13584.5|13586.4|13584.4|13588.4|13584.8|13585.6|13580.6|94
1669868400000|2022-12-01 04:20:00|13586.7|13584.7|13595.1|13590.1|13595.7|13592.2|13586.7|13582.7|166
1669868700000|2022-12-01 04:25:00|13595|13590|13592.2|13587.2|13595.1|13591.7|13591.2|13586.2|143
1669869000000|2022-12-01 04:30:00|13592|13587|13590.8|13585.8|13592.5|13587.5|13589|13584|135
1669869300000|2022-12-01 04:35:00|13590.6|13585.6|13585.4|13580.4|13590.6|13585.6|13585.2|13580.2|141
1669869600000|2022-12-01 04:40:00|13585.5|13580.5|13583.7|13578.7|13585.7|13581.4|13582.7|13578.6|87
1669869900000|2022-12-01 04:45:00|13583.6|13578.6|13586.4|13581.4|13586.6|13582.2|13579.2|13575.8|132
1669870200000|2022-12-01 04:50:00|13586.5|13581.5|13587.1|13585.1|13589.3|13586|13586.1|13581.5|89
1669870500000|2022-12-01 04:55:00|13588.6|13583.6|13591.3|13586.3|13592|13588.6|13586.9|13583.1|117
1669870800000|2022-12-01 05:00:00|13591.4|13586.4|13590.4|13585.4|13591.5|13587.9|13587.6|13583.8|96
1669871100000|2022-12-01 05:05:00|13590.3|13585.3|13585.1|13580.1|13590.5|13587|13585|13580.1|79
1669871400000|2022-12-01 05:10:00|13585.2|13580.2|13580.3|13575.3|13585.7|13581.8|13579.4|13575.3|97
1669871700000|2022-12-01 05:15:00|13580.2|13575.2|13576.5|13574.5|13581.2|13577.8|13573.4|13570.3|221
1669872000000|2022-12-01 05:20:00|13576.6|13574.6|13575.9|13570.9|13579.4|13575.4|13575.8|13570.8|139
1669872300000|2022-12-01 05:25:00|13575.8|13570.8|13576.2|13574.2|13577.9|13574.4|13574.1|13570.4|118
1669872600000|2022-12-01 05:30:00|13577.6|13572.6|13577.5|13572.5|13578.8|13575.3|13575.6|13572.2|88
1669872900000|2022-12-01 05:35:00|13577.6|13572.6|13573.5|13568.5|13577.7|13574.1|13570.4|13566.9|165
1669873200000|2022-12-01 05:40:00|13573.4|13568.4|13563.7|13561.7|13577.2|13573.8|13562.4|13558.5|263
1669873500000|2022-12-01 05:45:00|13563.6|13561.6|13571.6|13566.6|13572.8|13567.8|13563.6|13560.1|200
1669873800000|2022-12-01 05:50:00|13571.5|13566.5|13573.3|13571.3|13574.9|13571.5|13568.6|13565|135
1669874100000|2022-12-01 05:55:00|13573.2|13571.2|13572|13567|13576.8|13572.4|13571.1|13566.1|169
1669874400000|2022-12-01 06:00:00|13572.1|13567.1|13576.7|13571.7|13576.8|13571.8|13569.1|13564.1|196
1669874700000|2022-12-01 06:05:00|13576.6|13571.6|13576.1|13571.1|13576.6|13571.9|13571.1|13566.1|147
1669875000000|2022-12-01 06:10:00|13576|13571|13576.5|13571.5|13576.8|13572.4|13572.9|13567.9|182
1669875300000|2022-12-01 06:15:00|13576.6|13571.6|13570.6|13565.6|13576.8|13571.8|13569.3|13564.3|209
1669875600000|2022-12-01 06:20:00|13570.7|13565.7|13567.5|13562.5|13571.8|13566.8|13567.2|13562.2|149
1669875900000|2022-12-01 06:25:00|13567.4|13562.4|13571|13566|13572.8|13567.8|13567.3|13562.3|229
1669876200000|2022-12-01 06:30:00|13571.1|13566.1|13568.7|13563.7|13573.8|13568.8|13568.5|13563.5|146
1669876500000|2022-12-01 06:35:00|13568.4|13563.4|13564|13559|13568.8|13563.8|13563.5|13558.5|115
1669876800000|2022-12-01 06:40:00|13563.9|13558.9|13567.6|13562.6|13567.8|13562.8|13562|13557|143
1669877100000|2022-12-01 06:45:00|13567.7|13562.7|13562.4|13557.4|13568|13563|13560.5|13555.5|224
1669877400000|2022-12-01 06:50:00|13562.3|13557.3|13561.3|13556.3|13562.7|13557.7|13557.6|13553.6|125
1669877700000|2022-12-01 06:55:00|13561.2|13556.2|13559.9|13557.9|13562.4|13559.3|13559.7|13555.8|118
1669878000000|2022-12-01 07:00:00|13559.8|13557.8|13555.7|13553.7|13560.9|13557.8|13555.7|13551.2|229
1669878300000|2022-12-01 07:05:00|13557.2|13552.2|13561.7|13556.7|13561.8|13558|13556|13552.2|226
1669878600000|2022-12-01 07:10:00|13561.6|13556.6|13560.7|13558.7|13563.7|13559.6|13559.8|13556.6|196
1669878900000|2022-12-01 07:15:00|13560.8|13558.8|13550.4|13545.4|13561.8|13558.8|13548.6|13543.6|279
1669879200000|2022-12-01 07:20:00|13550.5|13545.5|13557|13552|13557.1|13553.6|13550.5|13545.5|221
1669879500000|2022-12-01 07:25:00|13558.4|13553.4|13559.8|13557.8|13562.1|13558.2|13556.2|13551.2|200
1669879800000|2022-12-01 07:30:00|13559.9|13557.9|13567|13562|13567.1|13562.1|13559.7|13556.2|175
1669880100000|2022-12-01 07:35:00|13566.9|13561.9|13571.8|13566.8|13572.7|13567.9|13566|13561|253
1669880400000|2022-12-01 07:40:00|13571.9|13566.9|13572.6|13567.6|13575|13570.7|13567.2|13563.2|280
1669880700000|2022-12-01 07:45:00|13572.7|13567.7|13573.9|13568.9|13575.7|13571.4|13571.2|13567.6|215
1669881000000|2022-12-01 07:50:00|13574|13569|13582.2|13577.2|13583.9|13578.9|13574|13569|364
1669881300000|2022-12-01 07:55:00|13582.4|13577.4|13586|13581|13590.4|13585.4|13582.4|13577.4|371
1669881600000|2022-12-01 08:00:00|13585.9|13580.9|13580.2|13575.2|13587.9|13582.9|13579.7|13575|453
1669881900000|2022-12-01 08:05:00|13580|13575|13583.7|13581.7|13585.4|13581.7|13577.1|13572.1|401
1669882200000|2022-12-01 08:10:00|13583.6|13581.6|13576|13571|13585.1|13581.6|13575.8|13570.8|393
1669882500000|2022-12-01 08:15:00|13575.9|13570.9|13583.6|13578.6|13584.2|13579.2|13575.4|13570.4|412
1669882800000|2022-12-01 08:20:00|13583.5|13578.5|13589.8|13584.8|13589.9|13584.9|13579.9|13574.9|332
1669883100000|2022-12-01 08:25:00|13590|13585|13596.3|13591.3|13600.4|13595.4|13590|13585|268
1669883400000|2022-12-01 08:30:00|13596.4|13591.4|13592.9|13587.9|13597.8|13592.8|13590.7|13586.4|244
1669883700000|2022-12-01 08:35:00|13593|13588|13590.7|13585.7|13594.3|13589.4|13590.1|13585.1|218
1669884000000|2022-12-01 08:40:00|13590.6|13585.6|13583.7|13578.7|13592.7|13587.7|13582.6|13577.6|244
1669884300000|2022-12-01 08:45:00|13583.8|13578.8|13584.8|13582.8|13586.3|13582.9|13577.6|13573.6|266
1669884600000|2022-12-01 08:50:00|13585.9|13580.9|13583.5|13578.5|13586.4|13582.8|13580.8|13575.8|250
1669884900000|2022-12-01 08:55:00|13583.4|13578.4|13574.6|13569.6|13583.8|13578.8|13574|13569|312
1669885200000|2022-12-01 09:00:00|13573.9|13568.9|13579.9|13574.9|13580.1|13575.1|13572.3|13567.3|313
1669885500000|2022-12-01 09:05:00|13580|13575|13584.7|13579.7|13584.8|13579.8|13579.8|13574.8|232
1669885800000|2022-12-01 09:10:00|13584.8|13579.8|13583.3|13578.3|13585.9|13581.5|13581.8|13578.2|236
1669886100000|2022-12-01 09:15:00|13583.4|13578.4|13585.4|13580.4|13585.6|13580.6|13581.4|13577.3|214
1669886400000|2022-12-01 09:20:00|13585.5|13580.5|13583.8|13578.8|13585.7|13580.7|13581.1|13576.1|203
1669886700000|2022-12-01 09:25:00|13583.7|13578.7|13581.6|13576.6|13585.2|13580.2|13580.9|13575.9|207
1669887000000|2022-12-01 09:30:00|13581.5|13576.5|13587.3|13582.3|13587.3|13582.3|13580.7|13575.7|233
1669887300000|2022-12-01 09:35:00|13587.2|13582.2|13593.3|13588.3|13594|13589|13586.4|13581.4|299
1669887600000|2022-12-01 09:40:00|13593.4|13588.4|13591.4|13586.4|13593.9|13589.2|13591|13586.2|254
1669887900000|2022-12-01 09:45:00|13591.5|13586.5|13586.7|13581.7|13592.7|13587.7|13586.5|13581.5|228
1669888200000|2022-12-01 09:50:00|13586.6|13581.6|13587.5|13582.5|13588|13583.7|13584.3|13580.7|250
1669888500000|2022-12-01 09:55:00|13587.7|13582.7|13584.8|13579.8|13587.9|13582.9|13583.3|13579.8|196
1669888800000|2022-12-01 10:00:00|13583.4|13581.4|13585.6|13580.6|13588.8|13583.8|13581|13577.8|272
1669889100000|2022-12-01 10:05:00|13585.8|13580.8|13585.3|13580.3|13586.5|13581.5|13582.5|13577.5|262
1669889400000|2022-12-01 10:10:00|13585.2|13580.2|13582.1|13577.1|13585.3|13581.9|13580.9|13575.9|197
1669889700000|2022-12-01 10:15:00|13582.2|13577.2|13581.2|13576.2|13583.9|13578.9|13577.6|13572.6|232
1669890000000|2022-12-01 10:20:00|13581.1|13576.1|13583.4|13578.4|13585.5|13580.5|13580.2|13575.2|187
1669890300000|2022-12-01 10:25:00|13583.3|13578.3|13584.3|13579.3|13585.4|13580.4|13580.5|13576.7|199
1669890600000|2022-12-01 10:30:00|13584.2|13579.2|13586.4|13581.4|13588|13583|13583.2|13578.2|189
1669890900000|2022-12-01 10:35:00|13586.5|13581.5|13585.8|13580.8|13588.7|13583.7|13584.7|13580.1|184
1669891200000|2022-12-01 10:40:00|13585.7|13580.7|13589.8|13584.8|13590.9|13585.9|13584.2|13580.7|173
1669891500000|2022-12-01 10:45:00|13589.7|13584.7|13583.2|13581.2|13590.8|13585.8|13583.2|13579.8|191
1669891800000|2022-12-01 10:50:00|13583.3|13581.3|13582.1|13580.1|13585.5|13581.9|13582.1|13578.6|136
1669892100000|2022-12-01 10:55:00|13582.2|13580.2|13590.8|13585.8|13591.1|13586.7|13582.2|13578.8|306
1669892400000|2022-12-01 11:00:00|13590.9|13585.9|13592.3|13587.3|13593.6|13588.6|13589.1|13584.1|378
1669892700000|2022-12-01 11:05:00|13592.6|13587.6|13585.4|13580.4|13593.4|13588.4|13583.6|13579.7|304
1669893000000|2022-12-01 11:10:00|13585.5|13580.5|13586.9|13581.9|13588.7|13583.7|13585.1|13580.1|275
1669893300000|2022-12-01 11:15:00|13586.8|13581.8|13588.7|13583.7|13592.6|13587.6|13586|13581|294
1669893600000|2022-12-01 11:20:00|13588.6|13583.6|13588.2|13583.2|13588.7|13583.7|13587.4|13582.4|193
1669893900000|2022-12-01 11:25:00|13588.1|13583.1|13587.6|13582.6|13592.5|13587.5|13587|13582|241
1669894200000|2022-12-01 11:30:00|13587.5|13582.5|13585.3|13580.3|13588.2|13583.2|13585.2|13580.2|237
1669894500000|2022-12-01 11:35:00|13585.4|13580.4|13584.8|13579.8|13586.9|13581.9|13583.6|13578.6|226
1669894800000|2022-12-01 11:40:00|13584.9|13579.9|13586.5|13581.5|13587.4|13582.4|13583.2|13578.2|220
1669895100000|2022-12-01 11:45:00|13586.6|13581.6|13589.8|13584.8|13590.6|13585.6|13586.6|13581.6|224
1669895400000|2022-12-01 11:50:00|13589.9|13584.9|13587.1|13582.1|13590.7|13585.7|13583.8|13578.8|235
1669895700000|2022-12-01 11:55:00|13587.2|13582.2|13585.8|13580.8|13587.8|13582.8|13584.5|13579.5|202
1669896000000|2022-12-01 12:00:00|13585.7|13580.7|13584.6|13579.6|13587.4|13582.4|13583.2|13578.2|254
1669896300000|2022-12-01 12:05:00|13584.7|13579.7|13580.8|13575.8|13585.5|13580.5|13579.1|13574.1|344
1669896600000|2022-12-01 12:10:00|13580.9|13575.9|13581.2|13576.2|13581.7|13576.7|13574.2|13569.2|355
1669896900000|2022-12-01 12:15:00|13581.1|13576.1|13581.1|13576.1|13583.6|13578.6|13578.2|13573.2|283
1669897200000|2022-12-01 12:20:00|13581|13576|13581.9|13576.9|13583.8|13578.8|13579.3|13574.3|281
1669897500000|2022-12-01 12:25:00|13581.8|13576.8|13575.8|13570.8|13582.5|13577.5|13575.1|13570.1|233
1669897800000|2022-12-01 12:30:00|13575.7|13570.7|13575.9|13570.9|13576.7|13571.7|13572.4|13567.4|321
1669898100000|2022-12-01 12:35:00|13575.6|13570.6|13574|13569|13576.5|13572.1|13572.3|13567.3|260
1669898400000|2022-12-01 12:40:00|13574.2|13569.2|13571.9|13566.9|13575.1|13570.1|13571.1|13566.1|259
1669898700000|2022-12-01 12:45:00|13572|13567|13573.5|13568.5|13579.9|13574.9|13571.5|13567|280
1669899000000|2022-12-01 12:50:00|13573.4|13568.4|13580.1|13575.1|13580.6|13575.6|13572.5|13567.5|322
1669899300000|2022-12-01 12:55:00|13580.2|13575.2|13582.1|13577.1|13582.2|13577.2|13577.3|13572.7|231
1669899600000|2022-12-01 13:00:00|13582.4|13577.4|13584|13579|13589.7|13584.7|13582.4|13577.4|373
1669899900000|2022-12-01 13:05:00|13583.9|13578.9|13581.6|13576.6|13583.9|13578.9|13579|13574|270
1669900200000|2022-12-01 13:10:00|13582.2|13577.2|13581.3|13576.3|13584.1|13579.1|13578.6|13573.6|286
1669900500000|2022-12-01 13:15:00|13581.4|13576.4|13576.9|13571.9|13583|13578|13576.5|13571.5|269
1669900800000|2022-12-01 13:20:00|13577.1|13572.1|13570.2|13565.2|13578.1|13573.1|13569.3|13564.3|383
1669901100000|2022-12-01 13:25:00|13570.1|13565.1|13582.5|13566.5|13582.5|13566.7|13567.4|13555.2|314
1669901400000|2022-12-01 13:30:00|13581.5|13565.5|13557.9|13552.9|13586.5|13570.5|13557.9|13552.9|415
1669901700000|2022-12-01 13:35:00|13558|13553|13556.8|13551.8|13571.7|13566.7|13555.1|13550.1|672
1669902000000|2022-12-01 13:40:00|13556.7|13551.7|13556.8|13551.8|13559.6|13554.6|13549.5|13544.5|570
1669902300000|2022-12-01 13:45:00|13556.9|13551.9|13569.6|13564.6|13569.6|13564.6|13556.7|13551.7|579
1669902600000|2022-12-01 13:50:00|13569.5|13564.5|13562.8|13557.8|13572.4|13567.4|13561.8|13556.8|599
1669902900000|2022-12-01 13:55:00|13562.7|13557.7|13561.7|13556.7|13564.3|13559.3|13554.5|13549.5|485
1669903200000|2022-12-01 14:00:00|13561.8|13556.8|13558.7|13553.7|13565.2|13560.2|13555.9|13550.9|533
1669903500000|2022-12-01 14:05:00|13558.8|13553.8|13551|13546|13558.8|13553.8|13550.5|13545.5|395
1669903800000|2022-12-01 14:10:00|13550.9|13545.9|13545.6|13540.6|13551.8|13546.8|13545.4|13540.4|333
1669904100000|2022-12-01 14:15:00|13545.5|13540.5|13547.3|13542.3|13550.7|13545.7|13544.2|13539.2|320
1669904400000|2022-12-01 14:20:00|13547.2|13542.2|13544.3|13539.3|13549.3|13544.3|13543.3|13538.8|289
1669904700000|2022-12-01 14:25:00|13544.4|13539.4|13543.7|13538.7|13545.7|13540.7|13542.3|13537.3|338
1669905000000|2022-12-01 14:30:00|13543.9|13538.9|13542.8|13537.8|13546.8|13541.8|13538|13533|458
1669905300000|2022-12-01 14:35:00|13542.4|13537.4|13545.5|13540.5|13546.8|13541.8|13539.7|13534.7|549
1669905600000|2022-12-01 14:40:00|13545.4|13540.4|13538.2|13533.2|13545.6|13540.6|13536|13531|284
1669905900000|2022-12-01 14:45:00|13538.1|13533.1|13524.9|13519.9|13538.2|13533.2|13524|13519|462
1669906200000|2022-12-01 14:50:00|13525|13520|13525.8|13520.8|13526.6|13522.4|13520|13515|403
1669906500000|2022-12-01 14:55:00|13525.9|13520.9|13538.2|13522.2|13543.9|13529.1|13524.5|13519.5|361
1669906800000|2022-12-01 15:00:00|13536.3|13520.3|13531.6|13526.6|13542.7|13532.3|13528.3|13516|551
1669907100000|2022-12-01 15:05:00|13531.7|13526.7|13535.8|13530.8|13536.8|13531.8|13530.4|13525.4|386
1669907400000|2022-12-01 15:10:00|13536.1|13531.1|13551.2|13546.2|13553.8|13548.8|13536|13531|555
1669907700000|2022-12-01 15:15:00|13551.8|13546.8|13552.8|13547.8|13558.5|13553.5|13547.6|13542.6|617
1669908000000|2022-12-01 15:20:00|13552.6|13547.6|13549.9|13544.9|13553.2|13548.2|13545.4|13540.4|514
1669908300000|2022-12-01 15:25:00|13550.7|13545.7|13550.5|13545.5|13551.1|13546.1|13542.9|13537.9|454
1669908600000|2022-12-01 15:30:00|13550.7|13545.7|13552.3|13547.3|13557.9|13552.9|13550.5|13545.5|468
1669908900000|2022-12-01 15:35:00|13552.2|13547.2|13555.7|13550.7|13558.6|13553.6|13549.8|13544.8|442
1669909200000|2022-12-01 15:40:00|13555.6|13550.6|13563.6|13558.6|13567.2|13562.2|13555.5|13550.5|534
1669909500000|2022-12-01 15:45:00|13563.5|13558.5|13556.8|13551.8|13565.6|13560.6|13554.1|13549.5|483
1669909800000|2022-12-01 15:50:00|13556.9|13551.9|13556.3|13551.3|13559.4|13555.1|13550.2|13546.7|411
1669910100000|2022-12-01 15:55:00|13556.4|13551.4|13558.3|13553.3|13567.5|13562.5|13556.4|13551.4|404
1669910400000|2022-12-01 16:00:00|13558.2|13553.2|13553.9|13548.9|13559.4|13554.4|13553.8|13548.8|287
1669910700000|2022-12-01 16:05:00|13553.8|13548.8|13548.5|13543.5|13553.9|13548.9|13548.5|13543.5|245
1669911000000|2022-12-01 16:10:00|13548.4|13543.4|13550.2|13545.2|13552.7|13547.7|13548.4|13543.4|195
1669911300000|2022-12-01 16:15:00|13550.3|13545.3|13553.1|13548.1|13556.4|13551.8|13550.2|13545.2|212
1669911600000|2022-12-01 16:20:00|13553.2|13548.2|13552.4|13547.4|13553.2|13548.2|13550.4|13545.4|179
1669911900000|2022-12-01 16:25:00|13552.5|13547.5|13554|13549|13554.3|13549.3|13551|13546|229
1669912200000|2022-12-01 16:30:00|13554.4|13549.4|13546.8|13541.8|13556.3|13551.3|13546.3|13541.3|349
1669912500000|2022-12-01 16:35:00|13546.9|13541.9|13549.7|13544.7|13552.1|13547.1|13542.8|13537.8|344
1669912800000|2022-12-01 16:40:00|13549.5|13544.5|13547.5|13542.5|13552.1|13547.1|13545.1|13540.1|323
1669913100000|2022-12-01 16:45:00|13547.3|13542.3|13547.7|13545.7|13549.5|13546|13545.3|13540.4|325
1669913400000|2022-12-01 16:50:00|13547.6|13545.6|13553.9|13548.9|13555.8|13550.8|13547.3|13544|342
1669913700000|2022-12-01 16:55:00|13553.8|13548.8|13552.7|13547.7|13557.6|13552.6|13549.8|13544.8|326
1669914000000|2022-12-01 17:00:00|13552.6|13547.6|13563|13558|13563|13558|13552.2|13547.2|309
1669914300000|2022-12-01 17:05:00|13563.1|13558.1|13567.8|13562.8|13569.7|13564.7|13561.9|13556.9|289
1669914600000|2022-12-01 17:10:00|13567.9|13562.9|13564.8|13559.8|13569.3|13564.3|13562.3|13557.3|318
1669914900000|2022-12-01 17:15:00|13564.2|13559.2|13566.2|13561.2|13566.4|13561.4|13561.9|13556.9|293
1669915200000|2022-12-01 17:20:00|13566.1|13561.1|13557|13552|13567.7|13562.7|13556.1|13551.1|346
1669915500000|2022-12-01 17:25:00|13557.1|13552.1|13550.4|13545.4|13557.1|13552.1|13549.5|13544.5|340
1669915800000|2022-12-01 17:30:00|13550.2|13545.2|13547.1|13542.1|13551|13546|13544.4|13539.4|351
1669916100000|2022-12-01 17:35:00|13547|13542|13546.4|13541.4|13550.1|13545.1|13545.2|13540.2|269
1669916400000|2022-12-01 17:40:00|13546.3|13541.3|13543.8|13538.8|13548.6|13543.6|13543.7|13538.7|217
1669916700000|2022-12-01 17:45:00|13543.7|13538.7|13541.9|13536.9|13547|13542|13539.7|13534.7|286
1669917000000|2022-12-01 17:50:00|13542|13537|13543|13538|13543.7|13538.7|13538|13533|243
1669917300000|2022-12-01 17:55:00|13542.9|13537.9|13543.2|13538.2|13545.1|13540.1|13540.4|13535.4|277
1669917600000|2022-12-01 18:00:00|13543.3|13538.3|13542.6|13537.6|13544.9|13539.9|13541.7|13536.7|267
1669917900000|2022-12-01 18:05:00|13542.1|13537.1|13538.5|13533.5|13542.1|13537.1|13536.3|13531.3|241
1669918200000|2022-12-01 18:10:00|13538.4|13533.4|13543|13538|13543.1|13538.1|13538.4|13533.4|247
1669918500000|2022-12-01 18:15:00|13543.1|13538.1|13548.7|13543.7|13548.8|13543.8|13541.3|13536.3|268
1669918800000|2022-12-01 18:20:00|13548.6|13543.6|13547.8|13542.8|13550.1|13545.1|13547.4|13542.4|206
1669919100000|2022-12-01 18:25:00|13547.7|13542.7|13547|13542|13547.7|13542.7|13543.3|13538.3|209
1669919400000|2022-12-01 18:30:00|13546.9|13541.9|13548.3|13543.3|13548.3|13543.3|13543.5|13538.5|261
1669919700000|2022-12-01 18:35:00|13548.2|13543.2|13546.2|13541.2|13548.5|13543.5|13544.2|13539.2|274
1669920000000|2022-12-01 18:40:00|13546.3|13541.3|13544.7|13539.7|13546.6|13541.6|13542.6|13537.6|279
1669920300000|2022-12-01 18:45:00|13544.5|13539.5|13545.5|13540.5|13545.7|13540.7|13542.3|13537.3|187
1669920600000|2022-12-01 18:50:00|13545.6|13540.6|13549.6|13544.6|13550.8|13545.8|13545.2|13540.2|157
1669920900000|2022-12-01 18:55:00|13549.5|13544.5|13547.6|13542.6|13551|13546|13546.3|13542.1|169
1669921200000|2022-12-01 19:00:00|13547.5|13542.5|13553.5|13548.5|13553.8|13548.8|13546.3|13541.3|269
1669921500000|2022-12-01 19:05:00|13553.4|13548.4|13552.9|13547.9|13554.2|13549.2|13551.6|13546.6|219
1669921800000|2022-12-01 19:10:00|13552.8|13547.8|13549.1|13544.1|13553.2|13548.2|13548.6|13543.6|185
1669922100000|2022-12-01 19:15:00|13549.2|13544.2|13544.8|13539.8|13550|13545|13544.4|13539.4|253
1669922400000|2022-12-01 19:20:00|13544.7|13539.7|13543.2|13538.2|13545.1|13540.1|13543.2|13538.2|206
1669922700000|2022-12-01 19:25:00|13543.3|13538.3|13545.8|13540.8|13546|13541|13542.4|13537.4|213
1669923000000|2022-12-01 19:30:00|13545.7|13540.7|13543.1|13538.1|13549.2|13544.2|13542.4|13537.4|256
1669923300000|2022-12-01 19:35:00|13543|13538|13543.4|13538.4|13545.3|13540.3|13542.2|13538|178
1669923600000|2022-12-01 19:40:00|13543.5|13538.5|13544|13539|13544.9|13539.9|13541.6|13536.6|156
1669923900000|2022-12-01 19:45:00|13544.1|13539.1|13539.3|13534.3|13544.2|13539.2|13538.7|13533.7|188
1669924200000|2022-12-01 19:50:00|13539.2|13534.2|13541.2|13536.2|13541.4|13536.4|13538.5|13533.5|180
1669924500000|2022-12-01 19:55:00|13541.3|13536.3|13536.9|13531.9|13544.2|13539.2|13536.6|13531.6|208
1669924800000|2022-12-01 20:00:00|13536.8|13531.8|13538.7|13533.7|13538.7|13533.7|13534.6|13529.6|230
1669925100000|2022-12-01 20:05:00|13538.8|13533.8|13537.7|13532.7|13539|13534|13536.2|13531.2|202
1669925400000|2022-12-01 20:10:00|13537.8|13532.8|13541.8|13536.8|13542|13537|13535.4|13530.4|192
1669925700000|2022-12-01 20:15:00|13541.7|13536.7|13538.8|13533.8|13541.7|13536.7|13537.6|13532.6|277
1669926000000|2022-12-01 20:20:00|13538.7|13533.7|13539.1|13534.1|13540.4|13535.4|13538.6|13533.6|215
1669926300000|2022-12-01 20:25:00|13539.2|13534.2|13538.8|13533.8|13540.1|13535.1|13538.3|13533.3|163
1669926600000|2022-12-01 20:30:00|13538.9|13533.9|13531.1|13526.1|13538.9|13533.9|13531|13526|205
1669926900000|2022-12-01 20:35:00|13531.2|13526.2|13531.5|13526.5|13532.6|13527.6|13530.7|13525.7|159
1669927200000|2022-12-01 20:40:00|13531.4|13526.4|13530.6|13525.6|13531.9|13526.9|13530.4|13525.4|147
1669927500000|2022-12-01 20:45:00|13530.5|13525.5|13531.9|13526.9|13532.9|13527.9|13530|13525|193
1669927800000|2022-12-01 20:50:00|13531.8|13526.8|13533.6|13528.6|13533.6|13528.6|13531.1|13526.1|200
1669928100000|2022-12-01 20:55:00|13533.5|13528.5|13536.6|13531.6|13536.7|13531.7|13532.3|13527.3|245
1669928400000|2022-12-01 21:00:00|13536.7|13531.7|13536|13531|13537.8|13532.8|13536|13531|139
1669928700000|2022-12-01 21:05:00|13535.9|13530.9|13534.4|13529.4|13536.1|13531.1|13533|13528|137
1669929000000|2022-12-01 21:10:00|13534.3|13529.3|13535.9|13530.9|13536.2|13531.2|13534.2|13529.2|74
1669929300000|2022-12-01 21:15:00|13536|13531|13535.7|13530.7|13536.3|13531.3|13535.7|13530.7|60
1669929600000|2022-12-01 21:20:00|13535.8|13530.8|13535.5|13530.5|13535.8|13530.8|13535.4|13530.4|48
1669929900000|2022-12-01 21:25:00|13535.6|13530.6|13535.9|13530.9|13537.7|13532.7|13535.5|13530.5|112
1669930200000|2022-12-01 21:30:00|13536.1|13531.1|13535.4|13530.4|13536.1|13531.1|13534.9|13529.9|112
1669930500000|2022-12-01 21:35:00|13535.5|13530.5|13537|13532|13537.7|13532.7|13535.5|13530.5|206
1669930800000|2022-12-01 21:40:00|13537.1|13532.1|13536.8|13531.8|13537.9|13532.9|13535.7|13529.7|96
1669931100000|2022-12-01 21:45:00|13536.9|13531.9|13534.9|13529.9|13537.2|13532.2|13534.9|13528.8|133
1669931400000|2022-12-01 21:50:00|13535.6|13529.3|13535.9|13530.9|13536.6|13531|13534.7|13529.1|68
1669931700000|2022-12-01 21:55:00|13536.1|13531.1|13538.1|13533.1|13540.4|13533.2|13535.6|13527.8|82
1669932000000|2022-12-01 22:00:00|13543.3|13530.7|13548.3|13532.3|13548.3|13532.3|13541.6|13530.3|42
1669932300000|2022-12-01 22:05:00|13548.7|13532.7|13548.8|13532.8|13549.3|13533.9|13548.4|13532.6|21
1669932600000|2022-12-01 22:10:00|13548.9|13532.9|13548.5|13532.5|13549|13534.2|13547.9|13532.3|25
1669932900000|2022-12-01 22:15:00|13548.3|13534.2|13549.1|13533.1|13549.3|13534.5|13547.5|13532.3|49
1669933200000|2022-12-01 22:20:00|13549.2|13533.2|13549|13533|13549.3|13534.3|13548.1|13533|16
1669933500000|2022-12-01 22:25:00|13548.9|13532.9|13549.1|13533.1|13549.2|13535.6|13547|13532.6|26
1669933800000|2022-12-01 22:30:00|13547.1|13535.7|13548.5|13533.2|13548.7|13536.7|13545.9|13533.1|98
1669934100000|2022-12-01 22:35:00|13547|13536.3|13544.6|13534.5|13549.1|13536.3|13544.5|13533.6|141
1669934400000|2022-12-01 22:40:00|13544.5|13534.4|13545.7|13537.4|13547.7|13538.5|13543.3|13533.3|105
1669934700000|2022-12-01 22:45:00|13545.8|13537.1|13546.9|13535.2|13548.2|13538|13545.4|13533.5|133
1669935000000|2022-12-01 22:50:00|13547.2|13534.7|13546.8|13537.2|13547.8|13538.3|13546.1|13534.6|53
1669935300000|2022-12-01 22:55:00|13547.1|13536.5|13548.4|13534.1|13549.5|13540.4|13545.4|13533.8|184
1669935600000|2022-12-01 23:00:00|13548|13534.5|13546.5|13539.7|13549.5|13542.3|13545|13532.6|188
1669935900000|2022-12-01 23:05:00|13545.6|13540.6|13545.4|13540.4|13551.8|13541.7|13532.2|13524.8|448
1669936200000|2022-12-01 23:10:00|13545.3|13540.3|13534.2|13529.2|13545.5|13540.5|13533.7|13528.7|147
1669936500000|2022-12-01 23:15:00|13535.4|13527.3|13531.4|13526.4|13535.4|13527.3|13529.9|13523.8|167
1669936800000|2022-12-01 23:20:00|13531.6|13526.6|13531.8|13526.8|13533.1|13527.4|13531.1|13526.1|105
1669937100000|2022-12-01 23:25:00|13532.2|13527.2|13533.1|13528.1|13533.4|13528.4|13531.9|13526.9|100
1669937400000|2022-12-01 23:30:00|13533|13528|13535.1|13530.1|13536.8|13530.7|13533|13528|148
1669937700000|2022-12-01 23:35:00|13535.2|13530.2|13539.6|13534.6|13539.8|13534.8|13534.9|13529.1|108
1669938000000|2022-12-01 23:40:00|13539.4|13534.4|13539.7|13534.7|13540.7|13535.5|13539.3|13534.3|53
1669938300000|2022-12-01 23:45:00|13539.6|13534.6|13539.3|13534.3|13540.9|13535.1|13539.1|13533.6|67
1669938600000|2022-12-01 23:50:00|13539.1|13534.1|13539.6|13534.6|13540.3|13535.3|13538.9|13533.8|63
1669938900000|2022-12-01 23:55:00|13539.5|13534.5|13539.4|13534.4|13541.8|13535.1|13539|13534|58
1669939200000|2022-12-02 00:00:00|13539.2|13534.2|13542.7|13537.7|13542.8|13537.8|13537.7|13532.7|229
1669939500000|2022-12-02 00:05:00|13543.1|13538.1|13542.4|13537.4|13543.7|13538.7|13541.4|13536.4|142
1669939800000|2022-12-02 00:10:00|13542.5|13537.5|13545.7|13540.7|13545.9|13540.9|13540.6|13535.6|147
1669940100000|2022-12-02 00:15:00|13545.8|13540.8|13547.9|13542.9|13548.8|13543.8|13545.5|13540.5|115
1669940400000|2022-12-02 00:20:00|13547.5|13542.5|13547.2|13542.2|13547.5|13543.8|13545.8|13541.7|46
1669940700000|2022-12-02 00:25:00|13547.3|13542.3|13548.3|13543.3|13548.8|13543.8|13547.3|13542.3|73
1669941000000|2022-12-02 00:30:00|13548.2|13543.2|13548.4|13543.4|13548.5|13543.5|13548.1|13543.1|44
1669941300000|2022-12-02 00:35:00|13548.3|13543.3|13544.8|13542.8|13548.3|13543.3|13544.7|13541|91
1669941600000|2022-12-02 00:40:00|13544.7|13542.7|13545.6|13540.6|13546.2|13542.7|13542.3|13538.4|106
1669941900000|2022-12-02 00:45:00|13545.5|13540.5|13545.7|13540.7|13546|13541|13544.4|13539.4|80
1669942200000|2022-12-02 00:50:00|13545.8|13540.8|13547.5|13542.5|13547.6|13542.6|13545.3|13540.3|89
1669942500000|2022-12-02 00:55:00|13547.6|13542.6|13549.9|13544.9|13549.9|13545.9|13547.4|13542.4|87
1669942800000|2022-12-02 01:00:00|13549.7|13544.7|13551.5|13546.5|13554.1|13549.1|13549.2|13544.2|149
1669943100000|2022-12-02 01:05:00|13551.4|13546.4|13547.7|13542.7|13551.5|13546.5|13547.3|13542.3|84
1669943400000|2022-12-02 01:10:00|13547.8|13542.8|13548.4|13543.4|13548.6|13543.6|13547.5|13542.5|84
1669943700000|2022-12-02 01:15:00|13548.3|13543.3|13542.5|13537.5|13548.4|13543.8|13542.3|13537.3|110
1669944000000|2022-12-02 01:20:00|13540.9|13538.9|13541.6|13539.6|13543.7|13540|13538.6|13535.1|93
1669944300000|2022-12-02 01:25:00|13541.5|13539.5|13541.7|13536.7|13543.1|13539.7|13540.7|13535.7|72
1669944600000|2022-12-02 01:30:00|13541.8|13536.8|13539.2|13534.2|13541.8|13538.3|13535.7|13531.5|128
1669944900000|2022-12-02 01:35:00|13539.1|13534.1|13542.2|13540.2|13543.6|13540.3|13539.1|13534.1|146
1669945200000|2022-12-02 01:40:00|13542.1|13540.1|13541.1|13536.1|13543.6|13540.2|13540.1|13535.1|85
1669945500000|2022-12-02 01:45:00|13541.2|13536.2|13541.6|13536.6|13542|13538.5|13540.1|13535.5|79
1669945800000|2022-12-02 01:50:00|13541.7|13536.7|13542.5|13537.5|13545.6|13540.6|13540.4|13536.2|137
1669946100000|2022-12-02 01:55:00|13542.7|13537.7|13540.4|13535.4|13543.7|13539.4|13539.5|13534.9|143
1669946400000|2022-12-02 02:00:00|13540.3|13535.3|13540.2|13535.2|13540.8|13535.8|13540|13535|93
1669946700000|2022-12-02 02:05:00|13540.1|13535.1|13538.7|13533.7|13541.1|13537.6|13538|13533|99
1669947000000|2022-12-02 02:10:00|13538.6|13533.6|13540|13535|13540.3|13535.3|13538.2|13533.2|74
1669947300000|2022-12-02 02:15:00|13539.9|13534.9|13541.8|13536.8|13543.7|13538.7|13539.6|13534.6|119
1669947600000|2022-12-02 02:20:00|13541.9|13536.9|13542.3|13537.3|13542.4|13537.4|13541.2|13536.2|89
1669947900000|2022-12-02 02:25:00|13542.2|13537.2|13543.5|13538.5|13547|13543.3|13541.4|13536.4|145
1669948200000|2022-12-02 02:30:00|13543.6|13538.6|13543.2|13538.2|13544.1|13540.1|13541.8|13538.2|98
1669948500000|2022-12-02 02:35:00|13543.1|13538.1|13541.6|13536.6|13543.2|13538.2|13540.9|13535.9|99
1669948800000|2022-12-02 02:40:00|13541.3|13536.3|13540.8|13535.8|13543|13538.4|13540.1|13535.1|113
1669949100000|2022-12-02 02:45:00|13541.4|13536.4|13542.1|13537.1|13542.1|13537.1|13540.7|13535.7|112
1669949400000|2022-12-02 02:50:00|13542.2|13537.2|13536.9|13531.9|13542.3|13537.3|13536.9|13531.9|105
1669949700000|2022-12-02 02:55:00|13536.8|13531.8|13530.5|13525.5|13537.1|13532.1|13529.3|13524.8|134
1669950000000|2022-12-02 03:00:00|13530.6|13525.6|13530.6|13525.6|13532.2|13527.8|13529.7|13525.5|165
1669950300000|2022-12-02 03:05:00|13530.7|13525.7|13522.8|13520.8|13531.9|13528.2|13522.7|13518.9|150
1669950600000|2022-12-02 03:10:00|13524.1|13519.1|13525.5|13520.5|13525.9|13521.8|13522|13518.5|111
1669950900000|2022-12-02 03:15:00|13525.4|13520.4|13528.8|13523.8|13530.2|13525.2|13524.4|13519.6|131
1669951200000|2022-12-02 03:20:00|13528.7|13523.7|13524.2|13519.2|13528.8|13523.8|13522.3|13518.4|110
1669951500000|2022-12-02 03:25:00|13524|13519|13524.4|13519.4|13525|13521.2|13522.3|13518.8|68
1669951800000|2022-12-02 03:30:00|13524.7|13519.7|13524.7|13519.7|13525.3|13521.1|13523.1|13519.3|89
1669952100000|2022-12-02 03:35:00|13524.8|13519.8|13525.7|13520.7|13525.9|13520.9|13524.5|13519.5|82
1669952400000|2022-12-02 03:40:00|13525.6|13520.6|13525.8|13520.8|13526|13521|13525.4|13520.4|56
1669952700000|2022-12-02 03:45:00|13525.7|13520.7|13524.6|13519.6|13525.9|13520.9|13524.5|13519.5|101
1669953000000|2022-12-02 03:50:00|13524.5|13519.5|13524.4|13519.4|13524.9|13519.9|13524.1|13519.1|66
1669953300000|2022-12-02 03:55:00|13524.3|13519.3|13524.9|13519.9|13525.8|13520.8|13523.9|13518.9|109
1669953600000|2022-12-02 04:00:00|13525|13520|13525.6|13520.6|13525.9|13520.9|13523.6|13518.6|102
1669953900000|2022-12-02 04:05:00|13525.7|13520.7|13530.1|13525.1|13530.4|13525.4|13525.7|13520.7|103
1669954200000|2022-12-02 04:10:00|13529.9|13524.9|13530.1|13525.1|13530.6|13525.6|13528.3|13523.3|79
1669954500000|2022-12-02 04:15:00|13530.3|13525.3|13530.7|13525.7|13530.9|13527.2|13529.2|13525.1|62
1669954800000|2022-12-02 04:20:00|13530.8|13525.8|13529.7|13524.7|13530.8|13526.2|13527.9|13524.4|78
1669955100000|2022-12-02 04:25:00|13529.6|13524.6|13528.1|13526.1|13529.8|13526.3|13527.7|13523.3|65
1669955400000|2022-12-02 04:30:00|13528|13526|13527.8|13522.8|13530|13526.5|13526.2|13522.7|68
1669955700000|2022-12-02 04:35:00|13526.6|13524.6|13528|13523|13528.1|13524.7|13525.9|13522.2|62
1669956000000|2022-12-02 04:40:00|13527.9|13522.9|13527.8|13522.8|13528.1|13524.3|13526|13522|78
1669956300000|2022-12-02 04:45:00|13527.9|13522.9|13529.8|13524.8|13530.1|13525.1|13527.7|13522.7|74
1669956600000|2022-12-02 04:50:00|13529.9|13524.9|13528.4|13523.4|13529.9|13525|13526.9|13523.2|74
1669956900000|2022-12-02 04:55:00|13528.5|13523.5|13529.4|13524.4|13530|13525|13526.9|13523.3|61
1669957200000|2022-12-02 05:00:00|13529.5|13524.5|13529|13527|13530.8|13527.2|13528.6|13524.5|50
1669957500000|2022-12-02 05:05:00|13529.1|13527.1|13532.4|13527.4|13532.6|13529.1|13529|13525.4|63
1669957800000|2022-12-02 05:10:00|13530.9|13528.9|13529.6|13524.6|13532.4|13528.9|13528.2|13524.6|60
1669958100000|2022-12-02 05:15:00|13529.7|13524.7|13528.5|13526.5|13529.7|13526.5|13527.4|13524|56
1669958400000|2022-12-02 05:20:00|13529.5|13524.5|13530.5|13525.5|13530.6|13527.1|13528|13524.5|45
1669958700000|2022-12-02 05:25:00|13530.4|13525.4|13528|13526|13530.8|13527|13527.9|13524.5|71
1669959000000|2022-12-02 05:30:00|13528.1|13526.1|13529.3|13527.3|13530.9|13527.5|13528|13524.7|53
1669959300000|2022-12-02 05:35:00|13530.9|13525.9|13532.6|13527.6|13532.9|13529.6|13529.2|13525.8|85
1669959600000|2022-12-02 05:40:00|13532.5|13527.5|13531.6|13526.6|13534.3|13530.8|13531|13526.5|85
1669959900000|2022-12-02 05:45:00|13531.5|13526.5|13529.4|13524.4|13531.9|13528.3|13527.9|13524.4|91
1669960200000|2022-12-02 05:50:00|13529.5|13524.5|13529|13524|13529.7|13525.5|13527.2|13522.2|77
1669960500000|2022-12-02 05:55:00|13528.9|13523.9|13529.5|13524.5|13529.8|13525.1|13526.5|13522.9|76
1669960800000|2022-12-02 06:00:00|13529.6|13524.6|13528.2|13523.2|13530|13525|13526.6|13523|120
1669961100000|2022-12-02 06:05:00|13528.1|13523.1|13528.9|13523.9|13529|13524.7|13525.1|13521.5|95
1669961400000|2022-12-02 06:10:00|13528.8|13523.8|13528.2|13523.2|13528.9|13523.9|13527.3|13522.3|73
1669961700000|2022-12-02 06:15:00|13528.1|13523.1|13527.4|13522.4|13528.5|13523.5|13526.9|13521.9|118
1669962000000|2022-12-02 06:20:00|13527.3|13522.3|13523.5|13518.5|13527.7|13522.7|13522.3|13517.6|140
1669962300000|2022-12-02 06:25:00|13523.4|13518.4|13522.4|13517.4|13523.8|13518.8|13521.7|13516.7|107
1669962600000|2022-12-02 06:30:00|13522.3|13517.3|13520.7|13518.7|13522.7|13518.9|13520.5|13516.9|89
1669962900000|2022-12-02 06:35:00|13520.6|13518.6|13526.2|13521.2|13526.2|13521.2|13520.6|13517.4|120
1669963200000|2022-12-02 06:40:00|13526.3|13521.3|13527.5|13522.5|13527.8|13522.8|13526.3|13521.3|103
1669963500000|2022-12-02 06:45:00|13527.6|13522.6|13526.4|13521.4|13527.7|13523.4|13524.9|13521|101
1669963800000|2022-12-02 06:50:00|13526.3|13521.3|13525.4|13520.4|13527.1|13523.5|13523.9|13519.8|107
1669964100000|2022-12-02 06:55:00|13525.5|13520.5|13525|13520|13525.6|13521.1|13523.1|13519.5|104
1669964400000|2022-12-02 07:00:00|13524.6|13519.6|13523.4|13518.4|13524.6|13519.6|13520.4|13516.9|179
1669964700000|2022-12-02 07:05:00|13523.5|13518.5|13522.3|13517.3|13529.3|13524.3|13522.2|13517.2|266
1669965000000|2022-12-02 07:10:00|13522.2|13517.2|13524.1|13519.1|13526.1|13521.1|13517.4|13513.4|244
1669965300000|2022-12-02 07:15:00|13524.4|13519.4|13526.8|13521.8|13527.8|13522.8|13523.6|13518.6|252
1669965600000|2022-12-02 07:20:00|13527|13522|13527|13522|13527.8|13522.8|13521.7|13516.7|279
1669965900000|2022-12-02 07:25:00|13527.1|13522.1|13524.3|13519.3|13527.1|13522.5|13523|13518|208
1669966200000|2022-12-02 07:30:00|13524.2|13519.2|13523.2|13518.2|13525.2|13521.7|13521.2|13516.2|193
1669966500000|2022-12-02 07:35:00|13523.3|13518.3|13517|13512|13523.3|13518.4|13515.8|13510.8|223
1669966800000|2022-12-02 07:40:00|13517.1|13512.1|13512.3|13507.3|13518.9|13513.9|13512.1|13507.1|243
1669967100000|2022-12-02 07:45:00|13512.2|13507.2|13516.9|13511.9|13517.1|13512.1|13511.3|13507.1|174
1669967400000|2022-12-02 07:50:00|13516.8|13511.8|13516|13511|13517.8|13514.1|13514.7|13509.7|167
1669967700000|2022-12-02 07:55:00|13515.9|13510.9|13519.7|13514.7|13520.9|13515.9|13515|13510.8|156
1669968000000|2022-12-02 08:00:00|13519.8|13514.8|13528.5|13523.5|13528.5|13524.8|13517.8|13514.8|299
1669968300000|2022-12-02 08:05:00|13528.4|13523.4|13526.3|13521.3|13528.6|13523.6|13524.3|13519.8|282
1669968600000|2022-12-02 08:10:00|13526.2|13521.2|13521.6|13516.6|13526.7|13522.8|13518.5|13514.4|256
1669968900000|2022-12-02 08:15:00|13521.7|13516.7|13518.7|13513.7|13522.1|13517.9|13518.2|13513.2|257
1669969200000|2022-12-02 08:20:00|13518.8|13513.8|13516.4|13511.4|13518.9|13514.8|13514.4|13510.8|255
1669969500000|2022-12-02 08:25:00|13516.5|13511.5|13509.9|13504.9|13516.5|13511.5|13508.1|13503.1|228
1669969800000|2022-12-02 08:30:00|13509.8|13504.8|13510.3|13505.3|13513.7|13510|13507.7|13502.7|270
1669970100000|2022-12-02 08:35:00|13510.4|13505.4|13506.5|13501.5|13510.7|13505.7|13505.9|13500.9|216
1669970400000|2022-12-02 08:40:00|13506.6|13501.6|13499.3|13494.3|13506.9|13503.2|13488.7|13484.7|377
1669970700000|2022-12-02 08:45:00|13499.2|13494.2|13494.6|13489.6|13500.7|13497|13494.5|13489.5|394
1669971000000|2022-12-02 08:50:00|13494.5|13489.5|13499.2|13494.2|13499.5|13494.5|13492.2|13488.2|204
1669971300000|2022-12-02 08:55:00|13499.5|13494.5|13500.3|13495.3|13501.3|13496.3|13497.7|13492.7|277
1669971600000|2022-12-02 09:00:00|13500.5|13495.5|13503.4|13498.4|13506.7|13501.7|13500.3|13495.3|332
1669971900000|2022-12-02 09:05:00|13503.2|13498.2|13507|13502|13507.1|13502.1|13498.1|13493.1|319
1669972200000|2022-12-02 09:10:00|13507.1|13502.1|13507|13502|13508.3|13503.3|13505.4|13500.4|273
1669972500000|2022-12-02 09:15:00|13507.1|13502.1|13505.5|13500.5|13507.7|13502.7|13504.3|13499.4|257
1669972800000|2022-12-02 09:20:00|13505.4|13500.4|13509.2|13504.2|13511.1|13506.1|13505.4|13500.4|273
1669973100000|2022-12-02 09:25:00|13509.1|13504.1|13504.6|13499.6|13513.1|13508.1|13503.8|13498.8|281
1669973400000|2022-12-02 09:30:00|13504.5|13499.5|13505|13500|13509|13504|13503.4|13498.4|286
1669973700000|2022-12-02 09:35:00|13505.1|13500.1|13503.1|13498.1|13505.2|13500.2|13498.9|13493.9|336
1669974000000|2022-12-02 09:40:00|13503|13498|13501|13496|13505.3|13500.3|13498.5|13493.5|371
1669974300000|2022-12-02 09:45:00|13501.1|13496.1|13499.3|13494.3|13501.6|13496.6|13497.3|13492.3|254
1669974600000|2022-12-02 09:50:00|13499.4|13494.4|13504|13499|13506.9|13501.9|13498.5|13493.5|352
1669974900000|2022-12-02 09:55:00|13503.9|13498.9|13501.6|13496.6|13506.1|13501.1|13501.1|13496.1|313
1669975200000|2022-12-02 10:00:00|13501.8|13496.8|13509.4|13504.4|13510.1|13505.1|13501.8|13496.8|333
1669975500000|2022-12-02 10:05:00|13509.3|13504.3|13511.2|13506.2|13511.7|13506.7|13509.2|13504.2|276
1669975800000|2022-12-02 10:10:00|13511.1|13506.1|13507.5|13502.5|13511.8|13506.8|13506.4|13501.4|204
1669976100000|2022-12-02 10:15:00|13507.3|13502.3|13506.8|13501.8|13510.1|13505.5|13506.6|13501.6|238
1669976400000|2022-12-02 10:20:00|13506.9|13501.9|13503.7|13498.7|13508.5|13503.5|13503.6|13498.6|251
1669976700000|2022-12-02 10:25:00|13503.8|13498.8|13500.7|13495.7|13504|13499|13498.3|13493.3|237
1669977000000|2022-12-02 10:30:00|13500.6|13495.6|13499.3|13494.3|13501.6|13497.8|13498|13493|242
1669977300000|2022-12-02 10:35:00|13499.2|13494.2|13501.6|13496.6|13501.8|13496.8|13498.5|13493.5|225
1669977600000|2022-12-02 10:40:00|13501|13496|13501.8|13496.8|13501.8|13496.8|13495.3|13491.6|271
1669977900000|2022-12-02 10:45:00|13501.9|13496.9|13500.7|13495.7|13503.2|13499.6|13500.2|13495.2|125
1669978200000|2022-12-02 10:50:00|13500.6|13495.6|13499.1|13494.1|13501.3|13497.8|13498.2|13493.2|214
1669978500000|2022-12-02 10:55:00|13498.9|13493.9|13500.3|13495.3|13501.6|13496.6|13498.9|13493.9|178
1669978800000|2022-12-02 11:00:00|13500.4|13495.4|13498.6|13493.6|13504|13499|13498.3|13493.3|274
1669979100000|2022-12-02 11:05:00|13498.4|13493.4|13499.8|13494.8|13504.1|13499.1|13497.9|13492.9|236
1669979400000|2022-12-02 11:10:00|13499.9|13494.9|13496.8|13491.8|13500.8|13495.8|13494.1|13490.5|236
1669979700000|2022-12-02 11:15:00|13496.7|13491.7|13496|13491|13497.8|13494.2|13493.3|13489.4|259
1669980000000|2022-12-02 11:20:00|13496.1|13491.1|13498.3|13493.3|13498.3|13494.5|13493.7|13489.9|258
1669980300000|2022-12-02 11:25:00|13498.2|13493.2|13495.2|13493.2|13498.6|13493.6|13494.3|13490.7|215
1669980600000|2022-12-02 11:30:00|13495.1|13493.1|13497.8|13492.8|13498.8|13493.8|13495.1|13490.6|189
1669980900000|2022-12-02 11:35:00|13497.7|13492.7|13500.2|13495.2|13500.8|13495.8|13497.2|13492.2|199
1669981200000|2022-12-02 11:40:00|13500.1|13495.1|13498|13493|13502|13497.4|13497.4|13493|211
1669981500000|2022-12-02 11:45:00|13498.1|13493.1|13501|13496|13501.5|13496.5|13497.1|13492.1|180
1669981800000|2022-12-02 11:50:00|13501.1|13496.1|13500|13495|13502.8|13497.9|13499.3|13494.9|184
1669982100000|2022-12-02 11:55:00|13499.9|13494.9|13496.2|13491.2|13499.9|13494.9|13494.5|13491|176
1669982400000|2022-12-02 12:00:00|13496.3|13491.3|13495.9|13490.9|13499.2|13495.9|13494.7|13490.2|221
1669982700000|2022-12-02 12:05:00|13496|13491|13498.3|13493.3|13499|13495.5|13495.7|13490.7|220
1669983000000|2022-12-02 12:10:00|13498.2|13493.2|13498.5|13493.5|13499|13495.5|13496|13491|205
1669983300000|2022-12-02 12:15:00|13498.4|13493.4|13502.4|13497.4|13504|13499|13497.3|13493.4|202
1669983600000|2022-12-02 12:20:00|13502.5|13497.5|13500.9|13495.9|13502.6|13497.6|13499.3|13494.3|174
1669983900000|2022-12-02 12:25:00|13500.8|13495.8|13494.7|13489.7|13500.9|13495.9|13493.5|13489.7|179
1669984200000|2022-12-02 12:30:00|13494.6|13489.6|13494.7|13489.7|13496.4|13491.4|13492.2|13488.4|230
1669984500000|2022-12-02 12:35:00|13494.6|13489.6|13496.6|13491.6|13498|13493.8|13494.2|13489.2|196
1669984800000|2022-12-02 12:40:00|13496.5|13491.5|13495.8|13490.8|13497.8|13494.1|13493.1|13489.4|168
1669985100000|2022-12-02 12:45:00|13496.5|13491.5|13494.7|13489.7|13496.6|13491.8|13492.5|13488.2|213
1669985400000|2022-12-02 12:50:00|13494.8|13489.8|13498.3|13496.3|13501.2|13496.5|13493.3|13488.3|224
1669985700000|2022-12-02 12:55:00|13498.4|13496.4|13496.4|13494.4|13498.8|13496.4|13496.4|13493|148
1669986000000|2022-12-02 13:00:00|13496.3|13494.3|13502.2|13497.2|13504.2|13499.2|13495.6|13491.3|355
1669986300000|2022-12-02 13:05:00|13502.3|13497.3|13500.5|13495.5|13502.9|13497.9|13498.9|13493.9|332
1669986600000|2022-12-02 13:10:00|13500.6|13495.6|13503.3|13498.3|13505.4|13501.7|13500.6|13495.6|360
1669986900000|2022-12-02 13:15:00|13503.4|13498.4|13505.2|13500.2|13506.9|13501.9|13503.3|13498.3|332
1669987200000|2022-12-02 13:20:00|13505.3|13500.3|13503.8|13498.8|13507.3|13502.3|13502|13497|395
1669987500000|2022-12-02 13:25:00|13503.7|13498.7|13528.2|13512.2|13531.6|13515.6|13492.3|13476.3|386
1669987800000|2022-12-02 13:30:00|13526.9|13510.9|13585.1|13579.4|13598.4|13592.1|13509.8|13493.8|729
1669988100000|2022-12-02 13:35:00|13585.2|13579.8|13581.5|13576.5|13597|13591.7|13579.9|13574.9|675
1669988400000|2022-12-02 13:40:00|13580.7|13575.7|13590.6|13585.6|13602.6|13597.6|13579.4|13574.4|578
1669988700000|2022-12-02 13:45:00|13590.8|13585.8|13591|13586|13601.9|13596.9|13586.8|13581.8|567
1669989000000|2022-12-02 13:50:00|13591.1|13586.1|13569.6|13564.6|13591.3|13586.3|13567.4|13562.4|533
1669989300000|2022-12-02 13:55:00|13569.4|13564.4|13566.2|13561.2|13572.2|13567.2|13564|13559|523
1669989600000|2022-12-02 14:00:00|13566.1|13561.1|13573.2|13568.2|13575.1|13570.1|13565|13560|581
1669989900000|2022-12-02 14:05:00|13573.1|13568.1|13571.4|13566.4|13578.3|13573.3|13569.7|13564.7|518
1669990200000|2022-12-02 14:10:00|13571.5|13566.5|13562.6|13557.6|13571.7|13566.7|13562.3|13557.3|552
1669990500000|2022-12-02 14:15:00|13562.9|13557.9|13561.1|13556.1|13564|13559|13556.3|13551.3|568
1669990800000|2022-12-02 14:20:00|13561.2|13556.2|13548.8|13543.8|13562.3|13557.3|13547.5|13542.5|526
1669991100000|2022-12-02 14:25:00|13548.6|13543.6|13547.3|13542.3|13550.1|13545.1|13544.4|13539.4|462
1669991400000|2022-12-02 14:30:00|13547.4|13542.4|13547.4|13542.4|13554.1|13549.1|13543.9|13538.9|500
1669991700000|2022-12-02 14:35:00|13547.5|13542.5|13545.5|13540.5|13548.2|13543.2|13543.4|13538.4|479
1669992000000|2022-12-02 14:40:00|13545.8|13540.8|13546.9|13541.9|13550.9|13545.9|13544.9|13539.9|543
1669992300000|2022-12-02 14:45:00|13547.3|13542.3|13550.9|13545.9|13551.8|13546.8|13544.5|13539.5|446
1669992600000|2022-12-02 14:50:00|13551.1|13546.1|13557.3|13552.3|13559.8|13554.8|13549.8|13544.8|370
1669992900000|2022-12-02 14:55:00|13557.4|13552.4|13555.3|13550.3|13559.3|13554.3|13553|13548|360
1669993200000|2022-12-02 15:00:00|13555.4|13550.4|13560.6|13555.6|13560.6|13555.6|13548|13543|326
1669993500000|2022-12-02 15:05:00|13560.7|13555.7|13561.4|13556.4|13567.4|13562.4|13560.2|13555.2|352
1669993800000|2022-12-02 15:10:00|13562.2|13557.2|13548.7|13543.7|13562.3|13557.3|13547.6|13542.6|437
1669994100000|2022-12-02 15:15:00|13549|13544|13557.6|13552.6|13560.3|13555.3|13548.3|13543.3|342
1669994400000|2022-12-02 15:20:00|13557.7|13552.7|13557.3|13552.3|13559.5|13554.5|13554.4|13549.4|317
1669994700000|2022-12-02 15:25:00|13557.2|13552.2|13559.1|13554.1|13563.1|13558.1|13557.2|13552.2|330
1669995000000|2022-12-02 15:30:00|13559.2|13554.2|13551.8|13546.8|13565.1|13560.1|13551.4|13546.4|305
1669995300000|2022-12-02 15:35:00|13551.9|13546.9|13553.1|13548.1|13557|13552|13548.5|13543.5|398
1669995600000|2022-12-02 15:40:00|13553.5|13548.5|13550.4|13545.4|13557.4|13552.4|13550|13545|353
1669995900000|2022-12-02 15:45:00|13550.5|13545.5|13552|13547|13554.3|13549.5|13549.7|13544.7|286
1669996200000|2022-12-02 15:50:00|13551.9|13546.9|13550.8|13545.8|13555|13550|13549.7|13544.7|217
1669996500000|2022-12-02 15:55:00|13550.7|13545.7|13553.2|13548.2|13556|13551.2|13550.7|13545.7|236
1669996800000|2022-12-02 16:00:00|13553.3|13548.3|13554.6|13549.6|13558.7|13553.7|13552.2|13547.2|229
1669997100000|2022-12-02 16:05:00|13554.5|13549.5|13552.3|13547.3|13555.1|13550.1|13550|13545|236
1669997400000|2022-12-02 16:10:00|13552.2|13547.2|13548.3|13543.3|13553.8|13548.8|13547.8|13542.8|185
1669997700000|2022-12-02 16:15:00|13548.2|13543.2|13552.3|13547.3|13552.7|13547.7|13547.3|13542.3|265
1669998000000|2022-12-02 16:20:00|13552.2|13547.2|13550.5|13545.5|13553|13548|13550.4|13545.4|133
1669998300000|2022-12-02 16:25:00|13550.6|13545.6|13549|13544|13551.9|13546.9|13548.9|13543.9|139
1669998600000|2022-12-02 16:30:00|13547.2|13542.2|13538.7|13533.7|13547.7|13542.7|13538.6|13533.6|241
1669998900000|2022-12-02 16:35:00|13538.8|13533.8|13533.5|13528.5|13538.9|13533.9|13532.8|13527.8|227
1669999200000|2022-12-02 16:40:00|13533.4|13528.4|13529.1|13524.1|13533.4|13528.4|13529.1|13524.1|256
1669999500000|2022-12-02 16:45:00|13529.2|13524.2|13524.1|13519.1|13529.2|13524.2|13516.8|13511.8|249
1669999800000|2022-12-02 16:50:00|13523.9|13518.9|13525.7|13520.7|13526.1|13521.1|13522.3|13517.3|212
1670000100000|2022-12-02 16:55:00|13525|13520|13520.4|13515.4|13525.1|13520.1|13516.8|13511.8|216
1670000400000|2022-12-02 17:00:00|13520.5|13515.5|13520.2|13515.2|13521.9|13516.9|13519|13514|201
1670000700000|2022-12-02 17:05:00|13520.3|13515.3|13517.7|13512.7|13521.3|13516.3|13515.7|13510.7|236
1670001000000|2022-12-02 17:10:00|13517.8|13512.8|13508.2|13503.2|13518.1|13513.1|13507.9|13502.9|237
1670001300000|2022-12-02 17:15:00|13510.2|13505.2|13509.9|13504.9|13513.8|13508.8|13508.7|13503.7|267
1670001600000|2022-12-02 17:20:00|13510|13505|13510.4|13505.4|13513.3|13508.3|13508.3|13503.3|171
1670001900000|2022-12-02 17:25:00|13510.5|13505.5|13508.2|13503.2|13511.1|13506.1|13506.6|13501.6|220
1670002200000|2022-12-02 17:30:00|13508.1|13503.1|13508.7|13503.7|13510|13505|13506.6|13501.6|230
1670002500000|2022-12-02 17:35:00|13508.8|13503.8|13511|13506|13511.1|13506.1|13508.7|13503.7|200
1670002800000|2022-12-02 17:40:00|13511.1|13506.1|13511.8|13506.8|13515.1|13510.1|13510.5|13505.5|164
1670003100000|2022-12-02 17:45:00|13511.9|13506.9|13512.1|13507.1|13512.7|13507.7|13510.9|13505.9|194
1670003400000|2022-12-02 17:50:00|13512.2|13507.2|13511.9|13506.9|13512.4|13507.4|13511|13506|153
1670003700000|2022-12-02 17:55:00|13511.8|13506.8|13513.4|13508.4|13513.9|13508.9|13510.8|13505.8|198
1670004000000|2022-12-02 18:00:00|13513.1|13508.1|13512.9|13507.9|13514.2|13509.2|13511.2|13506.2|146
1670004300000|2022-12-02 18:05:00|13513|13508|13515|13510|13515.1|13510.1|13511.8|13506.8|213
1670004600000|2022-12-02 18:10:00|13515.1|13510.1|13514.3|13509.3|13516.9|13511.9|13513|13508|219
1670004900000|2022-12-02 18:15:00|13514.4|13509.4|13516.2|13511.2|13516.9|13513.1|13514.4|13509.4|129
1670005200000|2022-12-02 18:20:00|13516.9|13511.9|13516.1|13511.1|13517.2|13512.2|13514.8|13509.8|172
1670005500000|2022-12-02 18:25:00|13516|13511|13513.8|13508.8|13517.4|13512.4|13513.7|13508.7|181
1670005800000|2022-12-02 18:30:00|13513.9|13508.9|13514.9|13509.9|13515.3|13510.3|13513.2|13508.2|221
1670006100000|2022-12-02 18:35:00|13514.8|13509.8|13514.8|13509.8|13515.6|13510.6|13514|13509|166
1670006400000|2022-12-02 18:40:00|13514.9|13509.9|13511.3|13506.3|13515|13510|13509.7|13505.9|155
1670006700000|2022-12-02 18:45:00|13511.4|13506.4|13513.9|13508.9|13515|13510|13511.4|13506.4|114
1670007000000|2022-12-02 18:50:00|13514|13509|13514.1|13509.1|13515.6|13510.6|13513.6|13508.6|138
1670007300000|2022-12-02 18:55:00|13514.2|13509.2|13515.7|13510.7|13516.9|13511.9|13514.2|13509.2|122
1670007600000|2022-12-02 19:00:00|13515.8|13510.8|13517|13512|13518.2|13513.2|13515.7|13510.7|153
1670007900000|2022-12-02 19:05:00|13517.1|13512.1|13521|13516|13521.6|13516.6|13516.9|13511.9|164
1670008200000|2022-12-02 19:10:00|13521.1|13516.1|13520.6|13515.6|13522.9|13517.9|13520.5|13515.5|134
1670008500000|2022-12-02 19:15:00|13520.7|13515.7|13517.7|13512.7|13520.7|13515.7|13516.2|13511.2|144
1670008800000|2022-12-02 19:20:00|13517.6|13512.6|13515.9|13510.9|13519.2|13514.2|13515.7|13510.7|185
1670009100000|2022-12-02 19:25:00|13515.8|13510.8|13516.8|13511.8|13518|13513|13514.2|13510.7|154
1670009400000|2022-12-02 19:30:00|13516.7|13511.7|13513.5|13508.5|13518.8|13513.8|13513.3|13508.3|147
1670009700000|2022-12-02 19:35:00|13513.6|13508.6|13513.1|13508.1|13514.8|13509.8|13512.5|13507.5|114
1670010000000|2022-12-02 19:40:00|13513.2|13508.2|13511.8|13506.8|13513.2|13508.2|13510.6|13505.6|132
1670010300000|2022-12-02 19:45:00|13511.7|13506.7|13510.3|13505.3|13512.9|13507.9|13510.1|13505.1|157
1670010600000|2022-12-02 19:50:00|13510.2|13505.2|13506.9|13501.9|13510.3|13505.3|13506.2|13501.2|152
1670010900000|2022-12-02 19:55:00|13507|13502|13503.9|13498.9|13508.3|13503.3|13503.4|13498.4|212
1670011200000|2022-12-02 20:00:00|13504.2|13499.2|13503.2|13498.2|13507.6|13502.6|13502.5|13497.5|210
1670011500000|2022-12-02 20:05:00|13503.3|13498.3|13500|13495|13504|13499|13499.7|13494.7|199
1670011800000|2022-12-02 20:10:00|13500.1|13495.1|13500.7|13495.7|13503.3|13498.3|13500.1|13495.1|145
1670012100000|2022-12-02 20:15:00|13500.6|13495.6|13502.8|13497.8|13504|13499|13500.1|13495.1|186
1670012400000|2022-12-02 20:20:00|13503|13498|13504.2|13499.2|13504.2|13499.2|13502.1|13497.1|142
1670012700000|2022-12-02 20:25:00|13503.9|13498.9|13504.4|13499.4|13504.8|13499.8|13503.1|13498.1|115
1670013000000|2022-12-02 20:30:00|13504.5|13499.5|13503.9|13498.9|13504.6|13499.6|13502.2|13497.2|147
1670013300000|2022-12-02 20:35:00|13504|13499|13504.9|13499.9|13508.1|13503.1|13503.2|13498.2|111
1670013600000|2022-12-02 20:40:00|13505|13500|13504.6|13499.6|13506.9|13501.9|13503.4|13498.4|140
1670013900000|2022-12-02 20:45:00|13504.8|13499.8|13505.1|13500.1|13506.3|13501.3|13504.1|13499.1|169
1670014200000|2022-12-02 20:50:00|13505|13500|13504.7|13499.7|13508.1|13503.1|13502.3|13497.3|169
1670014500000|2022-12-02 20:55:00|13504.6|13499.6|13509|13504|13509.7|13504.7|13504.6|13499.6|254
1670014800000|2022-12-02 21:00:00|13508.7|13503.7|13515.1|13510.1|13518|13513|13508.7|13503.7|215
1670015100000|2022-12-02 21:05:00|13515.2|13510.2|13514.5|13509.5|13515.9|13510.9|13514.3|13509.3|149
1670015400000|2022-12-02 21:10:00|13514.7|13509.7|13515.2|13510.2|13515.5|13510.5|13514.1|13509.1|99
1670015700000|2022-12-02 21:15:00|13515|13510|13515.4|13510.4|13515.7|13510.7|13514.2|13509.2|80
1670016000000|2022-12-02 21:20:00|13515.5|13510.5|13515.3|13510.3|13515.8|13510.8|13515|13510|87
1670016300000|2022-12-02 21:25:00|13515.1|13510.1|13515|13510|13515.2|13510.2|13514.4|13509.4|139
1670016600000|2022-12-02 21:30:00|13514.7|13509.7|13515.3|13510.3|13515.5|13510.5|13514.6|13509.6|65
1670016900000|2022-12-02 21:35:00|13515.2|13510.2|13521.5|13516.5|13521.8|13516.8|13515.2|13510.2|200
1670017200000|2022-12-02 21:40:00|13521.9|13516.9|13525.5|13520.5|13543|13527|13521.8|13513.8|604
1670017500000|2022-12-02 21:45:00|13524.8|13519.8|13525|13520|13531.5|13523.2|13523.6|13515|209
1670017800000|2022-12-02 21:50:00|13524.7|13519.7|13523.8|13507.8|13530.6|13522|13511.4|13495.4|277
1670018100000|2022-12-02 21:55:00|13525.1|13509.1|13532.2|13516.2|13534.2|13518.2|13518.5|13502.5|355
1670187600000|2022-12-04 21:00:00|13564.6|13542.6|13564.6|13542.6|13564.6|13542.6|13564.6|13542.6|1
1670190900000|2022-12-04 21:55:00|13565.6|13543.6|13565.6|13543.6|13566.4|13544.4|13565.6|13543.6|3
1670191200000|2022-12-04 22:00:00|13531|13509|13531.4|13509.4|13535|13513|13529.2|13507.2|17
1670191500000|2022-12-04 22:05:00|13526.2|13504.2|13531.3|13509.3|13533.8|13511.8|13524.3|13502.3|24
1670191800000|2022-12-04 22:10:00|13532|13510|13534.2|13512.2|13534.2|13512.2|13531.3|13509.3|13
1670192100000|2022-12-04 22:15:00|13535.6|13513.6|13534.6|13512.6|13536.6|13514.6|13530.8|13508.8|15
1670192400000|2022-12-04 22:20:00|13534.5|13512.5|13534.7|13512.7|13536.6|13514.6|13530.8|13508.8|24
1670192700000|2022-12-04 22:25:00|13532.8|13510.8|13536.7|13514.7|13537|13515|13531.1|13509.1|10
1670193000000|2022-12-04 22:30:00|13536.3|13514.3|13536.2|13514.2|13536.3|13514.3|13529.4|13507.4|93
1670193300000|2022-12-04 22:35:00|13533.6|13511.6|13529.5|13507.5|13536.2|13514.2|13529.4|13507.4|17
1670193600000|2022-12-04 22:40:00|13535.7|13513.7|13534.6|13512.6|13536|13514|13529.4|13507.4|57
1670193900000|2022-12-04 22:45:00|13529.7|13507.7|13532.7|13510.7|13536.1|13514.1|13529.7|13507.7|61
1670194200000|2022-12-04 22:50:00|13534.5|13512.5|13529.6|13507.6|13536.2|13514.2|13529.6|13507.6|61
1670194500000|2022-12-04 22:55:00|13535.7|13513.7|13528.7|13506.7|13536.2|13514.2|13527.7|13505.7|55
1670194800000|2022-12-04 23:00:00|13533.7|13511.7|13537.6|13515.6|13539|13517|13531.5|13509.5|98
1670195100000|2022-12-04 23:05:00|13538.1|13516.1|13536|13514|13538.1|13516.1|13533.8|13511.8|49
1670195400000|2022-12-04 23:10:00|13536.6|13514.6|13534.8|13512.8|13538|13516|13533.8|13511.8|45
1670195700000|2022-12-04 23:15:00|13533.1|13511.1|13534.6|13512.6|13536.5|13514.5|13532.9|13510.9|48
1670196000000|2022-12-04 23:20:00|13533.1|13511.1|13532.9|13510.9|13536.9|13514.9|13532.6|13510.6|44
1670196300000|2022-12-04 23:25:00|13535.3|13513.3|13532.9|13510.9|13540.6|13518.6|13532.6|13510.6|45
1670196600000|2022-12-04 23:30:00|13534.8|13512.8|13532.9|13510.9|13535.4|13513.4|13530.8|13508.8|64
1670196900000|2022-12-04 23:35:00|13530.7|13508.7|13531.5|13509.5|13536.2|13514.2|13530.4|13508.4|51
1670197200000|2022-12-04 23:40:00|13531.7|13509.7|13525.3|13503.3|13534.5|13512.5|13515.7|13496.4|97
1670197500000|2022-12-04 23:45:00|13525.5|13503.5|13523.2|13505.3|13526.8|13507.7|13522.2|13503.1|78
1670197800000|2022-12-04 23:50:00|13525|13503.9|13513.5|13493.7|13526.8|13505.9|13504.7|13491.5|110
1670198100000|2022-12-04 23:55:00|13513.4|13493.6|13513.6|13494.6|13515|13495.2|13511.7|13492.3|141
1670187600000|2022-12-04 21:00:00|13564.6|13542.6|13564.6|13542.6|13564.6|13542.6|13564.6|13542.6|1
1670190900000|2022-12-04 21:55:00|13565.6|13543.6|13565.6|13543.6|13566.4|13544.4|13565.6|13543.6|3
1670191200000|2022-12-04 22:00:00|13531|13509|13531.4|13509.4|13535|13513|13529.2|13507.2|17
1670191500000|2022-12-04 22:05:00|13526.2|13504.2|13531.3|13509.3|13533.8|13511.8|13524.3|13502.3|24
1670191800000|2022-12-04 22:10:00|13532|13510|13534.2|13512.2|13534.2|13512.2|13531.3|13509.3|13
1670192100000|2022-12-04 22:15:00|13535.6|13513.6|13534.6|13512.6|13536.6|13514.6|13530.8|13508.8|15
1670192400000|2022-12-04 22:20:00|13534.5|13512.5|13534.7|13512.7|13536.6|13514.6|13530.8|13508.8|24
1670192700000|2022-12-04 22:25:00|13532.8|13510.8|13536.7|13514.7|13537|13515|13531.1|13509.1|10
1670193000000|2022-12-04 22:30:00|13536.3|13514.3|13536.2|13514.2|13536.3|13514.3|13529.4|13507.4|93
1670193300000|2022-12-04 22:35:00|13533.6|13511.6|13529.5|13507.5|13536.2|13514.2|13529.4|13507.4|17
1670193600000|2022-12-04 22:40:00|13535.7|13513.7|13534.6|13512.6|13536|13514|13529.4|13507.4|57
1670193900000|2022-12-04 22:45:00|13529.7|13507.7|13532.7|13510.7|13536.1|13514.1|13529.7|13507.7|61
1670194200000|2022-12-04 22:50:00|13534.5|13512.5|13529.6|13507.6|13536.2|13514.2|13529.6|13507.6|61
1670194500000|2022-12-04 22:55:00|13535.7|13513.7|13528.7|13506.7|13536.2|13514.2|13527.7|13505.7|55
1670194800000|2022-12-04 23:00:00|13533.7|13511.7|13537.6|13515.6|13539|13517|13531.5|13509.5|98
1670195100000|2022-12-04 23:05:00|13538.1|13516.1|13536|13514|13538.1|13516.1|13533.8|13511.8|49
1670195400000|2022-12-04 23:10:00|13536.6|13514.6|13534.8|13512.8|13538|13516|13533.8|13511.8|45
1670195700000|2022-12-04 23:15:00|13533.1|13511.1|13534.6|13512.6|13536.5|13514.5|13532.9|13510.9|48
1670196000000|2022-12-04 23:20:00|13533.1|13511.1|13532.9|13510.9|13536.9|13514.9|13532.6|13510.6|44
1670196300000|2022-12-04 23:25:00|13535.3|13513.3|13532.9|13510.9|13540.6|13518.6|13532.6|13510.6|45
1670196600000|2022-12-04 23:30:00|13534.8|13512.8|13532.9|13510.9|13535.4|13513.4|13530.8|13508.8|64
1670196900000|2022-12-04 23:35:00|13530.7|13508.7|13531.5|13509.5|13536.2|13514.2|13530.4|13508.4|51
1670197200000|2022-12-04 23:40:00|13531.7|13509.7|13525.3|13503.3|13534.5|13512.5|13515.7|13496.4|97
1670197500000|2022-12-04 23:45:00|13525.5|13503.5|13523.2|13505.3|13526.8|13507.7|13522.2|13503.1|78
1670197800000|2022-12-04 23:50:00|13525|13503.9|13513.5|13493.7|13526.8|13505.9|13504.7|13491.5|110
1670198100000|2022-12-04 23:55:00|13513.4|13493.6|13513.6|13494.6|13515|13495.2|13511.7|13492.3|141
1670198400000|2022-12-05 00:00:00|13513.8|13494.7|13512.5|13506.5|13517.3|13506.5|13505.5|13494.7|260
1670198700000|2022-12-05 00:05:00|13513.8|13505.3|13511.5|13504.5|13518.7|13510.3|13509.6|13500.6|255
1670199000000|2022-12-05 00:10:00|13511.6|13504.6|13508.4|13498.7|13512.6|13506.1|13506.1|13498.7|182
1670199300000|2022-12-05 00:15:00|13508.3|13499.7|13501.8|13496.8|13509.5|13502.3|13500.4|13493.6|190
1670199600000|2022-12-05 00:20:00|13501.9|13496.9|13499.2|13494.2|13503.1|13497|13498.4|13492|147
1670199900000|2022-12-05 00:25:00|13499.3|13494.3|13498.8|13493.8|13500.4|13495.4|13498.8|13493.8|99
1670200200000|2022-12-05 00:30:00|13499|13494|13501.3|13496.3|13501.6|13496.6|13498.6|13493.6|89
1670200500000|2022-12-05 00:35:00|13501.9|13496.9|13504.7|13499.7|13504.9|13499.9|13501.1|13496.1|134
1670200800000|2022-12-05 00:40:00|13504.4|13499.4|13503.5|13498.5|13504.5|13499.5|13503.5|13498.5|74
1670201100000|2022-12-05 00:45:00|13503.4|13498.4|13504.5|13499.5|13504.8|13499.8|13502.8|13497.8|103
1670201400000|2022-12-05 00:50:00|13504.3|13499.3|13503.8|13498.8|13504.6|13499.6|13503.5|13498.5|74
1670201700000|2022-12-05 00:55:00|13503.9|13498.9|13501.2|13496.2|13503.9|13498.9|13500.4|13495.4|82
1670202000000|2022-12-05 01:00:00|13501|13496|13498.2|13493.2|13501.2|13496.2|13497.4|13492.4|181
1670202300000|2022-12-05 01:05:00|13498.3|13493.3|13498.2|13493.2|13498.3|13493.3|13496.8|13491.8|87
1670202600000|2022-12-05 01:10:00|13498.1|13493.1|13495.1|13490.1|13498.2|13493.2|13495|13490|63
1670202900000|2022-12-05 01:15:00|13495|13490|13494.6|13489.6|13496.1|13491.1|13494.5|13489.5|110
1670203200000|2022-12-05 01:20:00|13494.7|13489.7|13492.8|13487.8|13495.6|13490.6|13492.4|13487.6|101
1670203500000|2022-12-05 01:25:00|13493|13488|13487.1|13482.1|13493|13488|13485.4|13481.7|104
1670203800000|2022-12-05 01:30:00|13486.8|13481.8|13488|13483|13492.7|13487.7|13485.4|13480.7|152
1670204100000|2022-12-05 01:35:00|13487.9|13482.9|13480.9|13475.9|13488.2|13483.2|13480.9|13475.9|124
1670204400000|2022-12-05 01:40:00|13481|13476|13478.5|13473.5|13481|13476|13476|13471|167
1670204700000|2022-12-05 01:45:00|13478.6|13473.6|13480|13475|13482.9|13477.9|13478.3|13473.3|136
1670205000000|2022-12-05 01:50:00|13479.9|13474.9|13475.2|13470.2|13480|13475|13474.9|13469.9|130
1670205300000|2022-12-05 01:55:00|13474.9|13469.9|13471.5|13466.5|13475.1|13470.7|13469.6|13465.9|129
1670205600000|2022-12-05 02:00:00|13471.7|13466.7|13474.8|13472.8|13476.5|13473.1|13470.6|13466.5|121
1670205900000|2022-12-05 02:05:00|13474.9|13472.9|13474.8|13469.8|13477.3|13472.9|13472.8|13468.5|140
1670206200000|2022-12-05 02:10:00|13474.7|13469.7|13473.6|13468.6|13475.7|13470.7|13472.5|13467.7|110
1670206500000|2022-12-05 02:15:00|13473.7|13468.7|13481.5|13476.5|13481.9|13476.9|13473.5|13468.5|143
1670206800000|2022-12-05 02:20:00|13481.4|13476.4|13479.5|13474.5|13481.7|13476.7|13479|13474|149
1670207100000|2022-12-05 02:25:00|13479.4|13474.4|13481.6|13476.6|13481.7|13477.6|13478.1|13473.6|94
1670207400000|2022-12-05 02:30:00|13481.7|13476.7|13476.3|13474.3|13481.7|13476.7|13476.2|13472.8|90
1670207700000|2022-12-05 02:35:00|13476.4|13474.4|13477.8|13472.8|13478|13474.6|13476.1|13472.7|60
1670208000000|2022-12-05 02:40:00|13477.7|13472.7|13475.9|13470.9|13479|13475.2|13474.2|13470.7|125
1670208300000|2022-12-05 02:45:00|13476|13471|13476.3|13471.3|13477|13473.2|13474.4|13470.6|69
1670208600000|2022-12-05 02:50:00|13476.4|13471.4|13474.2|13472.2|13476.7|13472.6|13474.1|13470.6|61
1670208900000|2022-12-05 02:55:00|13474.3|13472.3|13472.4|13467.4|13475.8|13472.3|13472|13467|92
1670209200000|2022-12-05 03:00:00|13472.5|13467.5|13473.5|13468.5|13474.2|13469.7|13471.4|13467.2|125
1670209500000|2022-12-05 03:05:00|13473.6|13468.6|13469.3|13464.3|13473.7|13469.2|13467.9|13464|100
1670209800000|2022-12-05 03:10:00|13469.5|13464.5|13459.5|13454.5|13469.5|13465.9|13459.5|13454.5|157
1670210100000|2022-12-05 03:15:00|13459.6|13454.6|13459.8|13454.8|13460.2|13456.7|13457.8|13454.2|60
1670210400000|2022-12-05 03:20:00|13459.7|13454.7|13460.8|13455.8|13461.5|13456.5|13457.9|13454.2|62
1670210700000|2022-12-05 03:25:00|13460.7|13455.7|13453.4|13448.4|13461.8|13458.2|13451.9|13447.9|104
1670211000000|2022-12-05 03:30:00|13453.5|13448.5|13451.8|13446.8|13455.2|13450.2|13449.6|13444.9|153
1670211300000|2022-12-05 03:35:00|13451.7|13446.7|13452.2|13447.2|13452.2|13448.7|13450.2|13446.5|67
1670211600000|2022-12-05 03:40:00|13450.7|13448.7|13450.3|13445.3|13452.1|13448.7|13447.9|13444.5|107
1670211900000|2022-12-05 03:45:00|13450.2|13445.2|13453.5|13448.5|13454|13449.9|13450.1|13445.1|137
1670212200000|2022-12-05 03:50:00|13453.4|13448.4|13449.5|13447.5|13453.4|13448.4|13449.4|13445.8|79
1670212500000|2022-12-05 03:55:00|13450.9|13445.9|13449.1|13447.1|13452.2|13447.6|13448.4|13444.8|79
1670212800000|2022-12-05 04:00:00|13449|13447|13450.2|13445.2|13450.8|13447.1|13448.8|13445|79
1670213100000|2022-12-05 04:05:00|13450.3|13445.3|13447.8|13442.8|13450.5|13446.9|13447.7|13442.7|87
1670213400000|2022-12-05 04:10:00|13447.7|13442.7|13439.5|13434.5|13447.7|13442.7|13437.1|13433.6|121
1670213700000|2022-12-05 04:15:00|13439.4|13434.4|13440.3|13438.3|13442.2|13438.7|13439.4|13434.4|102
1670214000000|2022-12-05 04:20:00|13440.4|13438.4|13446.1|13441.1|13446.2|13441.2|13440.3|13436.8|87
1670214300000|2022-12-05 04:25:00|13446.2|13441.2|13448.4|13446.4|13450|13446.5|13445.9|13441.2|125
1670214600000|2022-12-05 04:30:00|13449.8|13444.8|13450.4|13445.4|13450.8|13447|13448.4|13444.6|55
1670214900000|2022-12-05 04:35:00|13450.5|13445.5|13451.5|13446.5|13452.1|13448.2|13448.8|13445.3|105
1670215200000|2022-12-05 04:40:00|13451.6|13446.6|13452.2|13447.2|13452.4|13448|13449.2|13444.2|84
1670215500000|2022-12-05 04:45:00|13452.3|13447.3|13452.6|13447.6|13452.8|13447.8|13451.5|13446.5|66
1670215800000|2022-12-05 04:50:00|13452.7|13447.7|13453.8|13448.8|13454|13450.6|13452.6|13447.7|43
1670216100000|2022-12-05 04:55:00|13453.9|13448.9|13452.2|13447.2|13454.9|13449.9|13452.2|13446.5|132
1670216400000|2022-12-05 05:00:00|13452.3|13447.3|13454.5|13449.5|13456.4|13451.4|13452.1|13447.1|145
1670216700000|2022-12-05 05:05:00|13454.6|13449.6|13456.2|13451.2|13456.8|13452.6|13453.7|13449.6|93
1670217000000|2022-12-05 05:10:00|13454.7|13452.7|13455.2|13450.2|13457.1|13453.7|13454.5|13450.1|75
1670217300000|2022-12-05 05:15:00|13455.3|13450.3|13455.7|13450.7|13455.9|13452.2|13454|13450.1|62
1670217600000|2022-12-05 05:20:00|13455.8|13450.8|13453.9|13448.9|13455.9|13452|13452.3|13448.8|70
1670217900000|2022-12-05 05:25:00|13453.8|13448.8|13452.1|13447.1|13454.4|13449.4|13452|13447|110
1670218200000|2022-12-05 05:30:00|13452|13447|13447.9|13442.9|13453.3|13449.1|13446.3|13441.8|140
1670218500000|2022-12-05 05:35:00|13447.7|13442.7|13450.8|13445.8|13451.1|13446.1|13444.5|13440.1|123
1670218800000|2022-12-05 05:40:00|13450.7|13445.7|13453.8|13448.8|13455.4|13450.4|13449.2|13445.6|122
1670219100000|2022-12-05 05:45:00|13453.7|13448.7|13455.7|13450.7|13456.9|13451.9|13453.7|13448.7|124
1670219400000|2022-12-05 05:50:00|13455.8|13450.8|13459.8|13454.8|13462.4|13457.4|13455.6|13450.7|145
1670219700000|2022-12-05 05:55:00|13459.7|13454.7|13457.3|13452.3|13463.8|13459.8|13456.6|13452.3|110
1670220000000|2022-12-05 06:00:00|13457.2|13452.2|13459.5|13454.5|13460.5|13455.9|13455.7|13452.2|124
1670220300000|2022-12-05 06:05:00|13459.6|13454.6|13462.9|13457.9|13463.3|13458.3|13458.5|13453.5|123
1670220600000|2022-12-05 06:10:00|13463|13458|13464.3|13459.3|13464.4|13459.4|13461.9|13456.9|112
1670220900000|2022-12-05 06:15:00|13464.4|13459.4|13460.7|13455.7|13465.7|13460.7|13459.5|13454.5|145
1670221200000|2022-12-05 06:20:00|13460.6|13455.6|13460.9|13455.9|13460.9|13457.5|13458.8|13454.9|55
1670221500000|2022-12-05 06:25:00|13460.7|13455.7|13461.4|13456.4|13462.1|13457.1|13460.1|13455.1|103
1670221800000|2022-12-05 06:30:00|13461.3|13456.3|13460.7|13455.7|13461.4|13456.4|13459.5|13454.5|95
1670222100000|2022-12-05 06:35:00|13460.8|13455.8|13462.4|13457.4|13462.7|13457.7|13459.9|13454.9|104
1670222400000|2022-12-05 06:40:00|13462.5|13457.5|13464.3|13459.3|13466.2|13461.2|13462.4|13457.4|136
1670222700000|2022-12-05 06:45:00|13464.4|13459.4|13462.6|13460.6|13464.4|13460.6|13462.1|13458.4|71
1670223000000|2022-12-05 06:50:00|13464.1|13459.1|13463.6|13458.6|13464.3|13460.3|13462.1|13457.5|95
1670223300000|2022-12-05 06:55:00|13463.4|13458.4|13467.2|13462.2|13467.4|13463.9|13463.4|13458.4|111
1670223600000|2022-12-05 07:00:00|13467.1|13462.1|13478.2|13473.2|13479.6|13474.7|13465.7|13462.1|220
1670223900000|2022-12-05 07:05:00|13478.3|13473.3|13479.3|13477.3|13482.1|13478.7|13477.2|13473.2|180
1670224200000|2022-12-05 07:10:00|13479.4|13477.4|13486.3|13481.3|13493.7|13489.3|13478.2|13474.7|283
1670224500000|2022-12-05 07:15:00|13486.2|13481.2|13481.1|13476.1|13486.6|13482.4|13481.1|13476.1|182
1670224800000|2022-12-05 07:20:00|13481|13476|13477.9|13472.9|13481.2|13476.2|13475|13470|226
1670225100000|2022-12-05 07:25:00|13477.8|13472.8|13478.2|13473.2|13479.9|13475.3|13476.6|13471.9|220
1670225400000|2022-12-05 07:30:00|13478.1|13473.1|13474.3|13469.3|13478.1|13474.4|13474|13469|139
1670225700000|2022-12-05 07:35:00|13474.5|13469.5|13478.8|13473.8|13479.8|13474.8|13473.7|13468.7|187
1670226000000|2022-12-05 07:40:00|13478.7|13473.7|13484.3|13479.3|13484.6|13479.6|13477.3|13472.3|252
1670226300000|2022-12-05 07:45:00|13484.5|13479.5|13487.8|13482.8|13491.9|13486.9|13482.3|13477.3|241
1670226600000|2022-12-05 07:50:00|13487.7|13482.7|13487.4|13482.4|13490.2|13485.2|13485.7|13480.7|188
1670226900000|2022-12-05 07:55:00|13487.3|13482.3|13484.1|13482.1|13489.9|13484.9|13484.1|13481.2|225
1670227200000|2022-12-05 08:00:00|13485.6|13480.6|13484.1|13479.1|13488|13483|13483.8|13478.8|275
1670227500000|2022-12-05 08:05:00|13484|13479|13491.5|13486.5|13491.7|13486.7|13482.1|13478.6|244
1670227800000|2022-12-05 08:10:00|13491.6|13486.6|13489.6|13484.6|13491.6|13486.6|13481.8|13476.8|228
1670228100000|2022-12-05 08:15:00|13489|13484|13486|13481|13491|13486|13485.3|13480.3|242
1670228400000|2022-12-05 08:20:00|13486.1|13481.1|13488.1|13483.1|13491.2|13486.2|13485.8|13480.8|241
1670228700000|2022-12-05 08:25:00|13488.2|13483.2|13490.6|13485.6|13490.8|13486.7|13486.6|13481.6|242
1670229000000|2022-12-05 08:30:00|13490.7|13485.7|13487.7|13482.7|13491.9|13488.2|13487.2|13482.2|179
1670229300000|2022-12-05 08:35:00|13487.9|13482.9|13490.8|13485.8|13491.5|13486.6|13487.9|13482.9|217
1670229600000|2022-12-05 08:40:00|13490.6|13485.6|13494.9|13489.9|13496.2|13491.2|13489.4|13484.4|236
1670229900000|2022-12-05 08:45:00|13493.4|13491.4|13490.9|13485.9|13494|13491.5|13489|13484|192
1670230200000|2022-12-05 08:50:00|13490.8|13485.8|13485.8|13480.8|13491|13486|13485.6|13480.6|231
1670230500000|2022-12-05 08:55:00|13485.9|13480.9|13486.5|13481.5|13490.2|13485.2|13484.4|13480.8|192
1670230800000|2022-12-05 09:00:00|13486.4|13481.4|13485.7|13480.7|13488.7|13484.9|13485|13480|190
1670231100000|2022-12-05 09:05:00|13485.1|13480.1|13487.1|13482.1|13487.5|13482.5|13480.9|13475.9|221
1670231400000|2022-12-05 09:10:00|13487|13482|13482.3|13477.3|13489.6|13484.6|13481.1|13476.1|239
1670231700000|2022-12-05 09:15:00|13482.2|13477.2|13475.7|13470.7|13482.3|13477.3|13474.2|13469.2|203
1670232000000|2022-12-05 09:20:00|13475.6|13470.6|13476.1|13471.1|13477.1|13472.1|13472.2|13468.6|213
1670232300000|2022-12-05 09:25:00|13476|13471|13479.3|13474.3|13479.8|13475.5|13475.4|13470.4|197
1670232600000|2022-12-05 09:30:00|13479.2|13474.2|13483.9|13478.9|13483.9|13478.9|13478.8|13473.8|198
1670232900000|2022-12-05 09:35:00|13484|13479|13485.8|13480.8|13488.5|13483.5|13483.6|13478.6|199
1670233200000|2022-12-05 09:40:00|13485.9|13480.9|13487|13482|13488.4|13484.7|13484.9|13479.9|153
1670233500000|2022-12-05 09:45:00|13486.9|13481.9|13488.1|13483.1|13488.5|13483.5|13484.8|13481|207
1670233800000|2022-12-05 09:50:00|13488|13483|13488.8|13483.8|13489.5|13485.1|13485.9|13480.9|204
1670234100000|2022-12-05 09:55:00|13488.9|13483.9|13485.3|13480.3|13489.8|13484.8|13485.1|13480.1|147
1670234400000|2022-12-05 10:00:00|13485.2|13480.2|13489|13484|13489.1|13485.2|13484.2|13479.9|199
1670234700000|2022-12-05 10:05:00|13489.1|13484.1|13490.9|13485.9|13492.2|13487.6|13489|13484|137
1670235000000|2022-12-05 10:10:00|13490.8|13485.8|13489|13484|13490.9|13485.9|13486.8|13481.8|212
1670235300000|2022-12-05 10:15:00|13488.9|13483.9|13498.1|13493.1|13498.1|13493.1|13488.8|13483.8|193
1670235600000|2022-12-05 10:20:00|13498.2|13493.2|13510.1|13505.1|13510.2|13506.7|13498.2|13493.2|217
1670235900000|2022-12-05 10:25:00|13510|13505|13513.9|13508.9|13515.3|13511.6|13508.5|13505|219
1670236200000|2022-12-05 10:30:00|13514|13509|13509.5|13504.5|13521.1|13516.4|13509.5|13504.5|331
1670236500000|2022-12-05 10:35:00|13509.6|13504.6|13505.8|13500.8|13510.3|13505.3|13505.8|13500.8|230
1670236800000|2022-12-05 10:40:00|13505.9|13500.9|13504.6|13499.6|13506.5|13501.6|13501.6|13496.6|224
1670237100000|2022-12-05 10:45:00|13504.5|13499.5|13504.6|13499.6|13506|13501|13501.1|13496.1|197
1670237400000|2022-12-05 10:50:00|13504.5|13499.5|13506.6|13501.6|13507.3|13502.3|13504.3|13499.3|144
1670237700000|2022-12-05 10:55:00|13506.7|13501.7|13505.3|13500.3|13506.7|13501.7|13502.4|13497.4|172
1670238000000|2022-12-05 11:00:00|13505.4|13500.4|13510.4|13505.4|13511.1|13506.1|13505.4|13500.4|165
1670238300000|2022-12-05 11:05:00|13510.3|13505.3|13503.4|13498.4|13511.6|13508.1|13503.4|13498.4|224
1670238600000|2022-12-05 11:10:00|13503.7|13498.7|13498.8|13493.8|13504.9|13499.9|13498.8|13493.8|163
1670238900000|2022-12-05 11:15:00|13498.9|13493.9|13501.7|13496.7|13502.1|13497.1|13497.2|13493.4|117
1670239200000|2022-12-05 11:20:00|13501.5|13496.5|13495.6|13490.6|13501.8|13497|13494.6|13489.6|166
1670239500000|2022-12-05 11:25:00|13495.7|13490.7|13498.3|13493.3|13498.4|13493.4|13494.1|13489.1|175
1670239800000|2022-12-05 11:30:00|13498.4|13493.4|13496.2|13491.2|13500.9|13495.9|13496|13491|213
1670240100000|2022-12-05 11:35:00|13496.3|13491.3|13498.2|13493.2|13498.7|13493.7|13493|13488|205
1670240400000|2022-12-05 11:40:00|13497.5|13492.5|13495.3|13490.3|13497.5|13492.5|13493.3|13488.3|201
1670240700000|2022-12-05 11:45:00|13495.2|13490.2|13491.3|13486.3|13495.2|13490.2|13489.4|13485|177
1670241000000|2022-12-05 11:50:00|13491|13486|13492.8|13487.8|13494|13489|13487|13482|244
1670241300000|2022-12-05 11:55:00|13492.7|13487.7|13493.6|13488.6|13493.9|13488.9|13491.7|13486.7|169
1670241600000|2022-12-05 12:00:00|13493.7|13488.7|13487.4|13482.4|13494.7|13489.7|13487.2|13482.2|219
1670241900000|2022-12-05 12:05:00|13487.5|13482.5|13487.1|13482.1|13488.8|13483.8|13486.9|13481.9|138
1670242200000|2022-12-05 12:10:00|13487|13482|13488.7|13483.7|13489.3|13484.3|13486.7|13481.7|164
1670242500000|2022-12-05 12:15:00|13488.6|13483.6|13491.8|13486.8|13491.9|13486.9|13487.7|13482.7|164
1670242800000|2022-12-05 12:20:00|13491.7|13486.7|13488.8|13483.8|13491.7|13486.7|13484.8|13479.8|171
1670243100000|2022-12-05 12:25:00|13488.7|13483.7|13490|13485|13490.1|13485.1|13486|13481|167
1670243400000|2022-12-05 12:30:00|13489.9|13484.9|13495|13490|13495.6|13490.6|13489.8|13484.8|153
1670243700000|2022-12-05 12:35:00|13495.1|13490.1|13496.3|13491.3|13496.5|13491.5|13493.8|13488.8|127
1670244000000|2022-12-05 12:40:00|13496.4|13491.4|13490|13485|13497.2|13492.2|13490|13485|232
1670244300000|2022-12-05 12:45:00|13490.1|13485.1|13486|13481|13490.7|13485.7|13482.8|13477.8|259
1670244600000|2022-12-05 12:50:00|13485.9|13480.9|13481.3|13476.3|13487.1|13482.1|13480.9|13475.9|247
1670244900000|2022-12-05 12:55:00|13481.2|13476.2|13477.8|13472.8|13481.3|13476.3|13475|13470|283
1670245200000|2022-12-05 13:00:00|13477.6|13472.6|13478.4|13473.4|13480.9|13475.9|13475.5|13470.5|296
1670245500000|2022-12-05 13:05:00|13478.5|13473.5|13479.7|13474.7|13480.1|13475.1|13474.9|13469.9|284
1670245800000|2022-12-05 13:10:00|13479.6|13474.6|13481.9|13476.9|13482|13477|13477.6|13472.6|239
1670246100000|2022-12-05 13:15:00|13481.8|13476.8|13485.8|13480.8|13488.1|13483.1|13481.1|13476.1|284
1670246400000|2022-12-05 13:20:00|13485.9|13480.9|13481.7|13476.7|13486|13481|13477.9|13472.9|320
1670246700000|2022-12-05 13:25:00|13481.6|13476.6|13479.1|13474.1|13483|13478|13477.7|13473.1|293
1670247000000|2022-12-05 13:30:00|13479|13474|13480|13475|13482.6|13477.6|13477.9|13472.9|268
1670247300000|2022-12-05 13:35:00|13480.1|13475.1|13486.9|13481.9|13487|13482|13477.7|13474.1|267
1670247600000|2022-12-05 13:40:00|13486.8|13481.8|13489.6|13484.6|13490.7|13485.7|13482.6|13477.6|251
1670247900000|2022-12-05 13:45:00|13489.5|13484.5|13497.3|13492.3|13497.8|13492.8|13487.5|13482.5|331
1670248200000|2022-12-05 13:50:00|13497.1|13492.1|13500.7|13495.7|13501.9|13496.9|13496.2|13491.2|338
1670248500000|2022-12-05 13:55:00|13500.6|13495.6|13494.1|13489.1|13501.2|13496.2|13493.8|13488.8|311
1670248800000|2022-12-05 14:00:00|13493.7|13488.7|13489.8|13484.8|13494|13489|13489.3|13484.3|228
1670249100000|2022-12-05 14:05:00|13489.7|13484.7|13492.1|13487.1|13492.3|13487.3|13488.5|13483.5|196
1670249400000|2022-12-05 14:10:00|13491.6|13486.6|13494.7|13489.7|13498.5|13494.6|13490.6|13486.6|223
1670249700000|2022-12-05 14:15:00|13494.6|13489.6|13495.4|13490.4|13497|13492|13492.1|13487.1|192
1670250000000|2022-12-05 14:20:00|13495.3|13490.3|13501.9|13496.9|13502|13497|13494.5|13489.5|300
1670250300000|2022-12-05 14:25:00|13502|13497|13502.1|13497.1|13504.7|13499.7|13502|13497|237
1670250600000|2022-12-05 14:30:00|13502|13497|13494|13489|13502.1|13497.1|13493.2|13488.2|289
1670250900000|2022-12-05 14:35:00|13494.1|13489.1|13498|13493|13499.3|13494.3|13492.8|13487.8|237
1670251200000|2022-12-05 14:40:00|13497.9|13492.9|13496.8|13491.8|13498.7|13493.7|13494.9|13489.9|213
1670251500000|2022-12-05 14:45:00|13497|13492|13504|13499|13505.2|13500.2|13492.8|13487.8|292
1670251800000|2022-12-05 14:50:00|13503.8|13498.8|13505.3|13500.3|13507.1|13502.1|13502.5|13497.5|329
1670252100000|2022-12-05 14:55:00|13505.4|13500.4|13510.7|13496.9|13516.4|13505.7|13504|13496.9|354
1670252400000|2022-12-05 15:00:00|13507.4|13491.4|13531|13526|13544.3|13536.1|13497.6|13481.6|493
1670252700000|2022-12-05 15:05:00|13531.1|13526.1|13533.2|13528.2|13533.7|13528.7|13527.4|13522.4|392
1670253000000|2022-12-05 15:10:00|13533.1|13528.1|13532.1|13527.1|13535.7|13530.7|13524.8|13519.8|438
1670253300000|2022-12-05 15:15:00|13532|13527|13532.4|13527.4|13535.4|13530.4|13527.8|13522.8|463
1670253600000|2022-12-05 15:20:00|13532.6|13527.6|13533.9|13528.9|13535.2|13530.2|13529|13525.6|355
1670253900000|2022-12-05 15:25:00|13534|13529|13536.7|13531.7|13538.3|13533.3|13530.4|13525.4|330
1670254200000|2022-12-05 15:30:00|13536.8|13531.8|13539.6|13534.6|13546|13541|13536.3|13531.3|315
1670254500000|2022-12-05 15:35:00|13539.9|13534.9|13539.7|13534.7|13541.7|13536.7|13536.1|13531.1|396
1670254800000|2022-12-05 15:40:00|13539.6|13534.6|13532.2|13527.2|13540|13535|13529.5|13524.5|377
1670255100000|2022-12-05 15:45:00|13531.8|13526.8|13528.1|13523.1|13535.9|13531.5|13526|13521|345
1670255400000|2022-12-05 15:50:00|13528|13523|13540.7|13535.7|13540.9|13535.9|13527.4|13522.4|243
1670255700000|2022-12-05 15:55:00|13540.6|13535.6|13537.6|13532.6|13540.6|13535.6|13532.7|13527.7|218
1670256000000|2022-12-05 16:00:00|13537.5|13532.5|13539.4|13534.4|13539.5|13534.5|13532.9|13527.9|270
1670256300000|2022-12-05 16:05:00|13539.3|13534.3|13540.5|13535.5|13545.4|13540.4|13539.3|13534.3|235
1670256600000|2022-12-05 16:10:00|13540.2|13535.2|13544.8|13539.8|13545.6|13540.6|13536|13531|273
1670256900000|2022-12-05 16:15:00|13544.4|13539.4|13554.6|13549.6|13555.3|13550.3|13544|13539|210
1670257200000|2022-12-05 16:20:00|13554.5|13549.5|13558|13553|13559.2|13554.2|13554|13549|211
1670257500000|2022-12-05 16:25:00|13557.9|13552.9|13554.6|13549.6|13557.9|13553.7|13554.4|13549.4|142
1670257800000|2022-12-05 16:30:00|13554.5|13549.5|13556.9|13551.9|13560.2|13555.2|13553.3|13548.3|243
1670258100000|2022-12-05 16:35:00|13557|13552|13558.7|13553.7|13563.8|13558.8|13557|13552|167
1670258400000|2022-12-05 16:40:00|13558.8|13553.8|13561.2|13556.2|13562.7|13557.7|13558.7|13553.7|186
1670258700000|2022-12-05 16:45:00|13561.4|13556.4|13566.5|13561.5|13566.8|13561.8|13561.4|13556.4|160
1670259000000|2022-12-05 16:50:00|13566.6|13561.6|13563.8|13558.8|13568.8|13563.8|13561.3|13556.8|200
1670259300000|2022-12-05 16:55:00|13563.2|13558.2|13570.6|13565.6|13573.5|13568.5|13563.1|13558.1|283
1670259600000|2022-12-05 17:00:00|13570.5|13565.5|13572.6|13567.6|13575.3|13570.3|13570.1|13565.1|244
1670259900000|2022-12-05 17:05:00|13572|13567|13566.9|13561.9|13572.3|13567.3|13566.3|13561.3|232
1670260200000|2022-12-05 17:10:00|13566.8|13561.8|13565.8|13560.8|13569|13564|13564.4|13559.8|235
1670260500000|2022-12-05 17:15:00|13565.6|13560.6|13561.2|13556.2|13565.7|13560.7|13558.7|13553.7|198
1670260800000|2022-12-05 17:20:00|13561.3|13556.3|13557.7|13552.7|13561.3|13556.3|13555.7|13550.7|223
1670261100000|2022-12-05 17:25:00|13557.6|13552.6|13557.4|13552.4|13559.1|13554.1|13555.6|13550.6|220
1670261400000|2022-12-05 17:30:00|13557.5|13552.5|13563.8|13558.8|13564.2|13559.2|13557.5|13552.5|162
1670261700000|2022-12-05 17:35:00|13563.9|13558.9|13562.6|13557.6|13564.3|13559.3|13559.3|13554.3|143
1670262000000|2022-12-05 17:40:00|13562.5|13557.5|13564.6|13559.6|13565.2|13560.2|13562.1|13557.1|155
1670262300000|2022-12-05 17:45:00|13564.5|13559.5|13565.1|13560.1|13565.5|13560.5|13563|13558|196
1670262600000|2022-12-05 17:50:00|13565|13560|13566.3|13561.3|13567.2|13562.2|13564.5|13559.5|179
1670262900000|2022-12-05 17:55:00|13566.2|13561.2|13564.7|13559.7|13566.7|13561.7|13564.6|13559.6|151
1670263200000|2022-12-05 18:00:00|13564.8|13559.8|13566.8|13561.8|13567.2|13562.2|13562.5|13557.5|175
1670263500000|2022-12-05 18:05:00|13566.9|13561.9|13565.3|13560.3|13568.2|13563.2|13564.5|13559.5|141
1670263800000|2022-12-05 18:10:00|13565.4|13560.4|13560.1|13555.1|13565.6|13560.6|13560.1|13555.1|143
1670264100000|2022-12-05 18:15:00|13560|13555|13559.4|13554.4|13560.9|13555.9|13558.6|13553.6|120
1670264400000|2022-12-05 18:20:00|13559.6|13554.6|13561.6|13556.6|13561.9|13556.9|13559.4|13554.4|139
1670264700000|2022-12-05 18:25:00|13561.5|13556.5|13561.1|13556.1|13562.3|13557.3|13560.7|13555.7|125
1670265000000|2022-12-05 18:30:00|13561.2|13556.2|13560.6|13555.6|13561.8|13556.8|13560.3|13555.3|122
1670265300000|2022-12-05 18:35:00|13559.1|13557.1|13561.6|13556.6|13563.6|13558.6|13559|13555.5|126
1670265600000|2022-12-05 18:40:00|13561.5|13556.5|13563|13558|13563.5|13558.5|13558.7|13553.7|140
1670265900000|2022-12-05 18:45:00|13562.9|13557.9|13564.5|13559.5|13565.7|13560.7|13562.9|13557.9|157
1670266200000|2022-12-05 18:50:00|13564.3|13559.3|13566.9|13561.9|13568.3|13563.3|13564.3|13559.3|185
1670266500000|2022-12-05 18:55:00|13567|13562|13566.7|13561.7|13570.3|13565.3|13566.5|13561.5|199
1670266800000|2022-12-05 19:00:00|13566.6|13561.6|13567.8|13562.8|13569.5|13564.5|13566|13561.4|174
1670267100000|2022-12-05 19:05:00|13567.9|13562.9|13568.2|13563.2|13569.2|13564.2|13567|13562|142
1670267400000|2022-12-05 19:10:00|13568.3|13563.3|13565.9|13560.9|13568.3|13563.3|13565.8|13560.8|133
1670267700000|2022-12-05 19:15:00|13565.8|13560.8|13567.5|13562.5|13567.8|13562.8|13565.8|13560.8|105
1670268000000|2022-12-05 19:20:00|13567.4|13562.4|13570|13565|13570.7|13565.7|13567.4|13562.4|167
1670268300000|2022-12-05 19:25:00|13570.1|13565.1|13569.8|13564.8|13570.9|13565.9|13567.8|13562.8|214
1670268600000|2022-12-05 19:30:00|13569.9|13564.9|13571.2|13566.2|13572.1|13567.1|13569.4|13564.4|199
1670268900000|2022-12-05 19:35:00|13571.3|13566.3|13572.3|13567.3|13573.3|13568.3|13568.9|13563.9|199
1670269200000|2022-12-05 19:40:00|13572.4|13567.4|13571.5|13566.5|13573|13568|13570.3|13565.3|218
1670269500000|2022-12-05 19:45:00|13571.6|13566.6|13573.2|13568.2|13577.1|13572.1|13571.6|13566.6|202
1670269800000|2022-12-05 19:50:00|13573.3|13568.3|13568.8|13563.8|13574|13569|13567.8|13562.8|208
1670270100000|2022-12-05 19:55:00|13568.7|13563.7|13569.2|13564.2|13570.1|13565.1|13568.7|13563.7|186
1670270400000|2022-12-05 20:00:00|13569.3|13564.3|13565.9|13560.9|13569.4|13564.4|13565.1|13560.1|211
1670270700000|2022-12-05 20:05:00|13566.1|13561.1|13564.8|13559.8|13568.2|13563.2|13564.3|13559.3|176
1670271000000|2022-12-05 20:10:00|13564.9|13559.9|13566.9|13561.9|13568.1|13563.1|13564.9|13559.9|180
1670271300000|2022-12-05 20:15:00|13567|13562|13570.3|13565.3|13570.4|13565.4|13567|13562|169
1670271600000|2022-12-05 20:20:00|13570.4|13565.4|13570.6|13565.6|13571.1|13566.1|13569.8|13564.8|159
1670271900000|2022-12-05 20:25:00|13570.7|13565.7|13574.3|13569.3|13575.3|13570.3|13570.5|13565.5|161
1670272200000|2022-12-05 20:30:00|13574.2|13569.2|13571.8|13566.8|13575.5|13570.5|13571.2|13566.2|171
1670272500000|2022-12-05 20:35:00|13571.7|13566.7|13572|13567|13572.4|13567.4|13571.1|13566.1|137
1670272800000|2022-12-05 20:40:00|13571.9|13566.9|13572.1|13567.1|13572.6|13567.6|13571.8|13566.8|119
1670273100000|2022-12-05 20:45:00|13572|13567|13570.8|13565.8|13572.9|13567.9|13569.1|13564.1|137
1670273400000|2022-12-05 20:50:00|13570.9|13565.9|13570.5|13565.5|13571.1|13566.1|13570|13565|118
1670273700000|2022-12-05 20:55:00|13570.6|13565.6|13574.2|13569.2|13574.4|13569.4|13569.7|13564.7|182
1670274000000|2022-12-05 21:00:00|13574.3|13569.3|13574.2|13569.2|13575.1|13570.1|13573.9|13568.9|127
1670274300000|2022-12-05 21:05:00|13574.1|13569.1|13573.8|13568.8|13574.3|13569.3|13573.5|13568.5|93
1670274600000|2022-12-05 21:10:00|13573.9|13568.9|13572.3|13567.3|13574|13569|13571.9|13566.9|71
1670274900000|2022-12-05 21:15:00|13572.2|13567.2|13572.1|13567.1|13572.7|13567.7|13571.4|13566.4|75
1670275200000|2022-12-05 21:20:00|13572.2|13567.2|13569.9|13564.9|13572.6|13567.6|13569.6|13564.6|89
1670275500000|2022-12-05 21:25:00|13570|13565|13570.2|13565.2|13570.6|13565.6|13569.6|13564.6|87
1670275800000|2022-12-05 21:30:00|13570.1|13565.1|13569.2|13564.2|13570.4|13565.4|13569|13564|78
1670276100000|2022-12-05 21:35:00|13569.5|13564.5|13569.4|13564.4|13570|13565|13569|13564|89
1670276400000|2022-12-05 21:40:00|13569.5|13564.5|13569.5|13564.5|13570.3|13565|13569.3|13563.8|51
1670276700000|2022-12-05 21:45:00|13569.6|13564.6|13577.9|13561.9|13580.6|13565|13523.8|13507.8|733
1670277000000|2022-12-05 21:50:00|13574.6|13558.6|13575.8|13559.8|13577.5|13561.5|13510.5|13494.5|279
1670277300000|2022-12-05 21:55:00|13575.7|13559.7|13583.9|13567.9|13584.2|13568.2|13571.3|13555.3|288
1670277600000|2022-12-05 22:00:00|13583.5|13567.5|13575|13559|13583.5|13567.5|13572.8|13556.8|49
1670277900000|2022-12-05 22:05:00|13575.1|13559.1|13575.2|13559.2|13575.5|13559.5|13573.3|13557.3|26
1670278200000|2022-12-05 22:10:00|13574.6|13558.6|13575|13559|13575.9|13559.9|13572.7|13556.7|35
1670278500000|2022-12-05 22:15:00|13574.7|13558.7|13575.8|13559.8|13576.9|13560.9|13574.1|13558.1|27
1670278800000|2022-12-05 22:20:00|13575.7|13559.7|13585.1|13569.1|13587.4|13571.4|13575.6|13559.6|85
1670279100000|2022-12-05 22:25:00|13585.2|13569.2|13584.1|13568.1|13588.3|13579.7|13580.9|13564.9|123
1670279400000|2022-12-05 22:30:00|13584.2|13568.2|13580.5|13564.5|13586|13570|13580.5|13564.5|121
1670279700000|2022-12-05 22:35:00|13580.7|13564.7|13575.3|13559.3|13583.6|13567.6|13575.3|13559.3|123
1670280000000|2022-12-05 22:40:00|13575.4|13559.4|13575.7|13559.7|13576.3|13560.3|13575.4|13559.4|40
1670280300000|2022-12-05 22:45:00|13576.3|13560.3|13576.3|13560.3|13576.6|13560.6|13575.3|13559.3|62
1670280600000|2022-12-05 22:50:00|13576.4|13560.4|13576.9|13560.9|13577.1|13561.1|13576|13560|46
1670280900000|2022-12-05 22:55:00|13576.8|13560.8|13573.5|13557.5|13576.8|13560.8|13572.1|13556.5|163
1670281200000|2022-12-05 23:00:00|13574.2|13558.2|13575.6|13559.6|13588.7|13572.7|13573.4|13557.4|498
1670281500000|2022-12-05 23:05:00|13575.7|13559.7|13569.4|13560.3|13577.9|13561.9|13568.8|13557|469
1670281800000|2022-12-05 23:10:00|13569.5|13560.2|13566.6|13558.1|13579.8|13568.8|13562.6|13552.4|262
1670282100000|2022-12-05 23:15:00|13570.3|13554.3|13569.5|13557.7|13570.3|13561.2|13565.4|13554.3|175
1670282400000|2022-12-05 23:20:00|13567.2|13560|13566.6|13558.8|13571.2|13561.4|13565.1|13556|95
1670282700000|2022-12-05 23:25:00|13566.5|13558.9|13566.7|13560.2|13570.3|13561.6|13565.1|13557|122
1670283000000|2022-12-05 23:30:00|13566.6|13560|13571.9|13563.6|13576.1|13565.5|13566.6|13558.2|178
1670283300000|2022-12-05 23:35:00|13571.6|13563.9|13569.9|13563.2|13571.9|13564.5|13568.8|13562.3|70
1670283600000|2022-12-05 23:40:00|13568.7|13563.7|13566.2|13561.2|13572.1|13563.7|13565.7|13559.4|137
1670283900000|2022-12-05 23:45:00|13566.1|13561.1|13567|13562|13570.5|13562.3|13565.9|13558.8|52
1670284200000|2022-12-05 23:50:00|13567.1|13562.1|13568.9|13562.6|13569.6|13563.5|13566.8|13560.8|43
1670284500000|2022-12-05 23:55:00|13568.8|13562.7|13567.6|13561|13569.8|13563.4|13566.8|13560.7|114
1670284800000|2022-12-06 00:00:00|13567.5|13561.1|13561.2|13556.2|13568.4|13562.7|13560.9|13555.9|139
1670285100000|2022-12-06 00:05:00|13561.1|13556.1|13562|13557|13563.7|13558.7|13560.7|13555.7|96
1670285400000|2022-12-06 00:10:00|13561.8|13556.8|13561.4|13556.4|13562.1|13557.1|13561|13556|64
1670285700000|2022-12-06 00:15:00|13561.2|13556.2|13560.3|13555.3|13562.3|13557.3|13560.3|13555.3|70
1670286000000|2022-12-06 00:20:00|13560.4|13555.4|13554|13549|13560.5|13555.5|13553.6|13548.6|118
1670286300000|2022-12-06 00:25:00|13554.1|13549.1|13553.6|13548.6|13554.5|13549.5|13553.6|13548.6|48
1670286600000|2022-12-06 00:30:00|13553.7|13548.7|13552.5|13547.5|13554.3|13550.3|13550.4|13546.8|84
1670286900000|2022-12-06 00:35:00|13552.6|13547.6|13552.8|13547.8|13552.9|13549.1|13551|13547.4|40
1670287200000|2022-12-06 00:40:00|13551.3|13549.3|13552.7|13547.7|13552.9|13549.3|13551.3|13547.2|50
1670287500000|2022-12-06 00:45:00|13552.9|13547.9|13555.7|13553.7|13558.2|13553.7|13552.9|13547.9|118
1670287800000|2022-12-06 00:50:00|13555.8|13553.8|13557.5|13552.5|13558.3|13554.7|13555.8|13551.1|88
1670288100000|2022-12-06 00:55:00|13557.4|13552.4|13555.8|13550.8|13557.6|13552.6|13553.8|13550.1|111
1670288400000|2022-12-06 01:00:00|13554.5|13552.5|13563.3|13558.3|13563.9|13560|13554.5|13551.6|129
1670288700000|2022-12-06 01:05:00|13563.5|13558.5|13556|13554|13563.5|13558.5|13555.9|13551.8|106
1670289000000|2022-12-06 01:10:00|13555.9|13553.9|13552.8|13547.8|13557.6|13554.1|13552|13547|92
1670289300000|2022-12-06 01:15:00|13552.5|13547.5|13550.3|13545.3|13552.7|13547.7|13550.3|13545.3|98
1670289600000|2022-12-06 01:20:00|13550.4|13545.4|13542.9|13537.9|13550.5|13545.5|13542.3|13537.3|114
1670289900000|2022-12-06 01:25:00|13542.8|13537.8|13548.7|13543.7|13549.9|13544.9|13542.7|13537.7|133
1670290200000|2022-12-06 01:30:00|13548.6|13543.6|13552.7|13547.7|13552.8|13547.8|13548.4|13543.4|81
1670290500000|2022-12-06 01:35:00|13552.8|13547.8|13549.2|13544.2|13555.2|13550.7|13549.2|13544.2|110
1670290800000|2022-12-06 01:40:00|13549.1|13544.1|13543.8|13538.8|13549.1|13544.1|13543.5|13538.5|105
1670291100000|2022-12-06 01:45:00|13543.9|13538.9|13545.2|13540.2|13545.6|13541.9|13543.2|13538.2|75
1670291400000|2022-12-06 01:50:00|13545.1|13540.1|13542.5|13537.5|13545.2|13540.2|13542.3|13537.3|51
1670291700000|2022-12-06 01:55:00|13542.6|13537.6|13544.7|13539.7|13545|13540|13542.6|13537.6|105
1670292000000|2022-12-06 02:00:00|13544.8|13539.8|13550.5|13545.5|13551.5|13546.5|13544.2|13539.2|152
1670292300000|2022-12-06 02:05:00|13550.4|13545.4|13551.8|13546.8|13552.1|13547.1|13549.9|13544.9|102
1670292600000|2022-12-06 02:10:00|13551.9|13546.9|13549.5|13544.5|13552|13547|13548.4|13544.3|98
1670292900000|2022-12-06 02:15:00|13549.4|13544.4|13549.7|13544.7|13550|13545|13549|13544|80
1670293200000|2022-12-06 02:20:00|13549.8|13544.8|13550.7|13545.7|13550.8|13545.8|13547.6|13542.6|129
1670293500000|2022-12-06 02:25:00|13550.8|13545.8|13560.4|13555.4|13560.5|13555.5|13550.7|13545.7|178
1670293800000|2022-12-06 02:30:00|13560.3|13555.3|13562.1|13557.1|13563|13558|13560.3|13555.3|169
1670294100000|2022-12-06 02:35:00|13561.9|13556.9|13564.8|13559.8|13568.1|13564.6|13561.9|13556.9|189
1670294400000|2022-12-06 02:40:00|13564.7|13559.7|13562.8|13557.8|13564.7|13559.8|13558|13554.7|162
1670294700000|2022-12-06 02:45:00|13562.7|13557.7|13561.8|13556.8|13562.8|13557.8|13559.6|13556|118
1670295000000|2022-12-06 02:50:00|13561.9|13556.9|13563.6|13558.6|13565|13560|13559.8|13556.2|142
1670295300000|2022-12-06 02:55:00|13563.5|13558.5|13564.1|13559.1|13565.1|13560.8|13562.7|13558|152
1670295600000|2022-12-06 03:00:00|13564|13559|13561.8|13556.8|13564.3|13560|13559.6|13555.7|230
1670295900000|2022-12-06 03:05:00|13561.7|13556.7|13558.1|13553.1|13561.8|13557.1|13557.3|13553.1|103
1670296200000|2022-12-06 03:10:00|13558|13553|13555.4|13550.4|13559.3|13555.5|13555|13550|148
1670296500000|2022-12-06 03:15:00|13555.5|13550.5|13554|13549|13556.7|13551.7|13551.2|13547.6|143
1670296800000|2022-12-06 03:20:00|13554.1|13549.1|13553.5|13548.5|13554.8|13550.9|13551.8|13548.2|145
1670297100000|2022-12-06 03:25:00|13553.6|13548.6|13553.3|13548.3|13555.1|13550.1|13551.7|13548.2|121
1670297400000|2022-12-06 03:30:00|13553.4|13548.4|13551.6|13546.6|13553.5|13548.5|13550.6|13545.6|136
1670297700000|2022-12-06 03:35:00|13551.7|13546.7|13555.7|13550.7|13555.8|13552.3|13549.3|13545.3|156
1670298000000|2022-12-06 03:40:00|13555.8|13550.8|13560.4|13555.4|13560.7|13556.8|13554.4|13550.8|136
1670298300000|2022-12-06 03:45:00|13560.3|13555.3|13559.4|13554.4|13560.4|13555.4|13557.3|13553.6|105
1670298600000|2022-12-06 03:50:00|13559.2|13554.2|13562.6|13557.6|13562.7|13559.2|13557.5|13553.9|151
1670298900000|2022-12-06 03:55:00|13562.7|13557.7|13563.1|13558.1|13563.1|13559.7|13559.6|13555.6|170
1670299200000|2022-12-06 04:00:00|13563|13558|13561.1|13559.1|13563|13559.3|13560.8|13557.3|91
1670299500000|2022-12-06 04:05:00|13561|13559|13557.9|13555.9|13562.7|13559.2|13557.9|13554.4|89
1670299800000|2022-12-06 04:10:00|13558|13556|13557.7|13555.7|13560|13556.2|13557.7|13554|74
1670300100000|2022-12-06 04:15:00|13558.9|13553.9|13555.4|13550.4|13559.1|13555.2|13553.3|13549.2|110
1670300400000|2022-12-06 04:20:00|13555.3|13550.3|13553.5|13548.5|13555.7|13550.7|13551.9|13547.9|103
1670300700000|2022-12-06 04:25:00|13553.4|13548.4|13554.8|13549.8|13555|13550.4|13552.3|13548.3|72
1670301000000|2022-12-06 04:30:00|13554.9|13549.9|13560.6|13555.6|13562.2|13557.3|13554.8|13549.8|134
1670301300000|2022-12-06 04:35:00|13558.5|13556.5|13558.9|13553.9|13559.5|13556.5|13558.5|13553.7|68
1670301600000|2022-12-06 04:40:00|13559|13554|13558.5|13553.5|13559.5|13554.5|13558.4|13553.4|63
1670301900000|2022-12-06 04:45:00|13558.7|13553.7|13555.1|13550.1|13558.7|13554.3|13554.5|13549.9|85
1670302200000|2022-12-06 04:50:00|13555.2|13550.2|13555.8|13550.8|13556.2|13551.2|13553.1|13549.5|74
1670302500000|2022-12-06 04:55:00|13555.7|13550.7|13562.7|13557.7|13562.8|13557.8|13555.7|13550.7|90
1670302800000|2022-12-06 05:00:00|13562.8|13557.8|13559.5|13557.5|13565.7|13561.9|13559.5|13556.1|86
1670303100000|2022-12-06 05:05:00|13559.6|13557.6|13557.2|13552.2|13561.2|13557.7|13556.1|13552.2|71
1670303400000|2022-12-06 05:10:00|13557.1|13552.1|13558|13556|13559.7|13556.1|13556.9|13551.9|55
1670303700000|2022-12-06 05:15:00|13558.1|13556.1|13555.9|13553.9|13559.9|13556.1|13555.9|13552.2|86
1670304000000|2022-12-06 05:20:00|13556|13554|13558.5|13553.5|13558.7|13554.3|13554.1|13550.5|99
1670304300000|2022-12-06 05:25:00|13558.4|13553.4|13561.3|13556.3|13561.5|13557.6|13558.3|13553.3|78
1670304600000|2022-12-06 05:30:00|13561.4|13556.4|13565.6|13560.6|13565.9|13560.9|13561.4|13556.4|112
1670304900000|2022-12-06 05:35:00|13565.7|13560.7|13564.1|13562.1|13566|13562.4|13562.9|13559.1|114
1670305200000|2022-12-06 05:40:00|13564|13562|13568.6|13563.6|13568.8|13564.6|13564|13560.5|108
1670305500000|2022-12-06 05:45:00|13568.7|13563.7|13568.1|13563.1|13569.4|13564.4|13567.6|13562.6|136
1670305800000|2022-12-06 05:50:00|13568|13563|13567.3|13562.3|13568.7|13563.7|13564.1|13560.5|117
1670306100000|2022-12-06 05:55:00|13567.2|13562.2|13567.9|13562.9|13568|13563|13565.5|13560.5|178
1670306400000|2022-12-06 06:00:00|13567.8|13562.8|13563.4|13558.4|13567.9|13563.5|13563.1|13558.1|140
1670306700000|2022-12-06 06:05:00|13563.2|13558.2|13566.5|13561.5|13566.7|13561.7|13562.9|13557.9|154
1670307000000|2022-12-06 06:10:00|13566.4|13561.4|13570.4|13568.4|13572.4|13568.6|13564.8|13561.4|121
1670307300000|2022-12-06 06:15:00|13570.5|13568.5|13571.8|13566.8|13574.2|13570.5|13569.7|13565.5|149
1670307600000|2022-12-06 06:20:00|13571.7|13566.7|13577.5|13572.5|13580.6|13575.6|13570.4|13566.7|214
1670307900000|2022-12-06 06:25:00|13577.6|13572.6|13579.5|13574.5|13580.3|13576.7|13577.3|13572.3|108
1670308200000|2022-12-06 06:30:00|13579.6|13574.6|13574.7|13569.7|13579.6|13574.6|13573.4|13568.4|161
1670308500000|2022-12-06 06:35:00|13574.8|13569.8|13573.6|13568.6|13574.9|13569.9|13571.4|13567.9|84
1670308800000|2022-12-06 06:40:00|13573.7|13568.7|13574.4|13569.4|13576.4|13571.4|13572.9|13568.7|108
1670309100000|2022-12-06 06:45:00|13574.5|13569.5|13584.7|13579.7|13584.8|13579.8|13574.5|13569.5|148
1670309400000|2022-12-06 06:50:00|13584.8|13579.8|13591.5|13586.5|13592.8|13587.8|13584.8|13579.8|141
1670309700000|2022-12-06 06:55:00|13591.4|13586.4|13584.9|13579.9|13591.5|13586.5|13583.2|13578.4|192
1670310000000|2022-12-06 07:00:00|13584.8|13579.8|13582.7|13577.7|13588.8|13583.8|13582.3|13577.3|205
1670310300000|2022-12-06 07:05:00|13582.6|13577.6|13584.7|13579.7|13589.5|13584.5|13582.5|13577.5|234
1670310600000|2022-12-06 07:10:00|13584.6|13579.6|13581.8|13576.8|13588.7|13583.7|13581.6|13576.6|231
1670310900000|2022-12-06 07:15:00|13581.9|13576.9|13582.2|13577.2|13583.6|13579.8|13580.4|13576.2|223
1670311200000|2022-12-06 07:20:00|13582.1|13577.1|13576.6|13571.6|13582.4|13577.4|13576.4|13571.4|197
1670311500000|2022-12-06 07:25:00|13576.5|13571.5|13581.4|13576.4|13581.9|13576.9|13576.4|13571.4|196
1670311800000|2022-12-06 07:30:00|13581.5|13576.5|13582.2|13577.2|13583.4|13578.4|13575.6|13571.9|231
1670312100000|2022-12-06 07:35:00|13581.8|13576.8|13574.5|13569.5|13582.3|13577.3|13574.1|13569.1|210
1670312400000|2022-12-06 07:40:00|13574.7|13569.7|13572.2|13567.2|13575.7|13570.7|13572.1|13567.1|203
1670312700000|2022-12-06 07:45:00|13572.1|13567.1|13577.4|13572.4|13578|13573.8|13570.3|13565.3|209
1670313000000|2022-12-06 07:50:00|13577.3|13572.3|13571.8|13566.8|13577.8|13572.8|13571.2|13566.2|208
1670313300000|2022-12-06 07:55:00|13572|13567|13570|13565|13572.5|13567.5|13566.2|13561.2|263
1670313600000|2022-12-06 08:00:00|13569.9|13564.9|13561.6|13556.6|13572.2|13567.2|13560.1|13556.2|335
1670313900000|2022-12-06 08:05:00|13561.4|13556.4|13563.5|13558.5|13564.2|13560.6|13561.1|13556.1|298
1670314200000|2022-12-06 08:10:00|13563.4|13558.4|13562.6|13557.6|13566.3|13561.3|13562|13557|232
1670314500000|2022-12-06 08:15:00|13562.5|13557.5|13564.6|13559.6|13565.2|13560.2|13560.2|13556.6|219
1670314800000|2022-12-06 08:20:00|13564.7|13559.7|13569.8|13564.8|13569.8|13564.8|13564.5|13559.5|258
1670315100000|2022-12-06 08:25:00|13569.7|13564.7|13577|13572|13577.3|13573.8|13569.4|13564.4|219
1670315400000|2022-12-06 08:30:00|13577.1|13572.1|13574.4|13569.4|13578.6|13574.7|13572.7|13569.1|314
1670315700000|2022-12-06 08:35:00|13574.6|13569.6|13575.9|13570.9|13577.9|13573.6|13571.3|13566.3|260
1670316000000|2022-12-06 08:40:00|13576|13571|13569.4|13564.4|13576.2|13572.4|13568.5|13563.5|251
1670316300000|2022-12-06 08:45:00|13569.3|13564.3|13572.4|13567.4|13572.9|13567.9|13568|13563|192
1670316600000|2022-12-06 08:50:00|13572.3|13567.3|13572.5|13567.5|13573.1|13568.1|13570.8|13565.8|186
1670316900000|2022-12-06 08:55:00|13572.4|13567.4|13571.7|13566.7|13572.8|13567.8|13568.3|13563.3|200
1670317200000|2022-12-06 09:00:00|13571.8|13566.8|13569.5|13564.5|13573.6|13568.6|13568.1|13563.2|209
1670317500000|2022-12-06 09:05:00|13569.4|13564.4|13566.5|13561.5|13569.7|13564.9|13565.2|13561.2|151
1670317800000|2022-12-06 09:10:00|13566.4|13561.4|13576.8|13571.8|13577.2|13573.9|13565.7|13561.4|239
1670318100000|2022-12-06 09:15:00|13576.9|13571.9|13571.9|13566.9|13576.9|13573.4|13571.6|13566.6|197
1670318400000|2022-12-06 09:20:00|13572|13567|13569.6|13564.6|13572.7|13567.7|13567.5|13562.5|240
1670318700000|2022-12-06 09:25:00|13569.5|13564.5|13569.8|13564.8|13572.8|13567.8|13567.7|13563.7|167
1670319000000|2022-12-06 09:30:00|13569.9|13564.9|13569.1|13564.1|13571.8|13566.8|13569|13564|147
1670319300000|2022-12-06 09:35:00|13569|13564|13566.8|13561.8|13569.5|13564.5|13566.4|13561.4|180
1670319600000|2022-12-06 09:40:00|13565.9|13560.9|13567.8|13562.8|13568.1|13564.5|13564.3|13559.6|181
1670319900000|2022-12-06 09:45:00|13568.1|13563.1|13572.8|13567.8|13574.6|13569.6|13567|13563.1|205
1670320200000|2022-12-06 09:50:00|13572.7|13567.7|13568.6|13563.6|13572.7|13567.7|13567.6|13563.6|231
1670320500000|2022-12-06 09:55:00|13568.7|13563.7|13575.5|13570.5|13577.1|13573.7|13567.5|13562.5|240
1670320800000|2022-12-06 10:00:00|13575.6|13570.6|13571.3|13569.3|13578|13573.8|13571.3|13567.4|236
1670321100000|2022-12-06 10:05:00|13571.4|13569.4|13572.1|13567.1|13574.1|13569.9|13570|13566.2|208
1670321400000|2022-12-06 10:10:00|13572.2|13567.2|13572|13567|13572.8|13568.7|13570.7|13566.5|163
1670321700000|2022-12-06 10:15:00|13572.1|13567.1|13566|13564|13572.5|13568.5|13565.8|13562.5|188
1670322000000|2022-12-06 10:20:00|13565.9|13563.9|13572.7|13567.7|13572.7|13568.9|13565.9|13563.1|193
1670322300000|2022-12-06 10:25:00|13572.6|13567.6|13572.4|13567.4|13575.9|13570.9|13570.8|13565.8|230
1670322600000|2022-12-06 10:30:00|13572.3|13567.3|13571.9|13566.9|13574.4|13569.4|13570.8|13565.8|225
1670322900000|2022-12-06 10:35:00|13572.1|13567.1|13570.8|13565.8|13574|13569.8|13570|13565|140
1670323200000|2022-12-06 10:40:00|13570.7|13565.7|13574.7|13569.7|13575.9|13570.9|13570.7|13565.7|169
1670323500000|2022-12-06 10:45:00|13574.6|13569.6|13576.4|13571.4|13577.2|13573.7|13574.4|13569.4|179
1670323800000|2022-12-06 10:50:00|13576.5|13571.5|13569|13564|13576.5|13571.5|13568.4|13563.4|203
1670324100000|2022-12-06 10:55:00|13569.1|13564.1|13570.7|13565.7|13571|13566|13568.4|13563.4|158
1670324400000|2022-12-06 11:00:00|13570.6|13565.6|13572|13567|13572.3|13567.3|13568.5|13563.5|161
1670324700000|2022-12-06 11:05:00|13571.9|13566.9|13568.4|13563.4|13571.9|13566.9|13568.4|13563.4|178
1670325000000|2022-12-06 11:10:00|13568.6|13563.6|13567.6|13562.6|13570.3|13565.3|13564.3|13560.8|170
1670325300000|2022-12-06 11:15:00|13567.7|13562.7|13563.6|13558.6|13568.8|13563.8|13563.6|13558.6|200
1670325600000|2022-12-06 11:20:00|13563.5|13558.5|13562.8|13557.8|13564.3|13560.6|13560.1|13556.7|194
1670325900000|2022-12-06 11:25:00|13562.9|13557.9|13561.2|13556.2|13564.5|13560.1|13559.4|13555.8|223
1670326200000|2022-12-06 11:30:00|13561.3|13556.3|13555.3|13553.3|13561.5|13557.3|13555.1|13551.7|194
1670326500000|2022-12-06 11:35:00|13555.4|13553.4|13561.2|13556.2|13562.4|13557.4|13553.1|13549.4|282
1670326800000|2022-12-06 11:40:00|13561.4|13556.4|13565.3|13560.3|13565.4|13561.5|13560.7|13555.7|232
1670327100000|2022-12-06 11:45:00|13565.4|13560.4|13564|13559|13566.9|13563.5|13563.1|13558.1|215
1670327400000|2022-12-06 11:50:00|13564.1|13559.1|13563.4|13558.4|13565.9|13560.9|13561.6|13556.6|201
1670327700000|2022-12-06 11:55:00|13563.5|13558.5|13560.5|13555.5|13563.5|13558.5|13557.8|13552.9|194
1670328000000|2022-12-06 12:00:00|13560.4|13555.4|13561.4|13556.4|13563.4|13558.4|13559|13554.4|240
1670328300000|2022-12-06 12:05:00|13561.3|13556.3|13560.3|13555.3|13561.3|13556.3|13557.5|13552.5|218
1670328600000|2022-12-06 12:10:00|13560.4|13555.4|13559.5|13554.5|13562.5|13557.5|13558.9|13553.9|118
1670328900000|2022-12-06 12:15:00|13559.4|13554.4|13559.8|13554.8|13559.8|13554.8|13555.9|13550.9|194
1670329200000|2022-12-06 12:20:00|13559.4|13554.4|13555.5|13550.5|13559.4|13554.4|13554.6|13549.6|182
1670329500000|2022-12-06 12:25:00|13555.3|13550.3|13552.9|13547.9|13555.3|13551.2|13552.2|13547.2|167
1670329800000|2022-12-06 12:30:00|13552.8|13547.8|13552.3|13547.3|13553.3|13548.3|13551.1|13546.1|163
1670330100000|2022-12-06 12:35:00|13552.2|13547.2|13549.4|13544.4|13553.1|13548.1|13549|13544|149
1670330400000|2022-12-06 12:40:00|13549.5|13544.5|13555.1|13550.1|13556.3|13551.3|13549.2|13544.2|178
1670330700000|2022-12-06 12:45:00|13555.2|13550.2|13557.7|13552.7|13559.5|13554.5|13554.5|13549.5|213
1670331000000|2022-12-06 12:50:00|13557.8|13552.8|13555.1|13550.1|13557.8|13552.8|13554.7|13549.7|172
1670331300000|2022-12-06 12:55:00|13555.2|13550.2|13556.9|13551.9|13559.8|13554.8|13554.5|13549.5|188
1670331600000|2022-12-06 13:00:00|13556.8|13551.8|13561.2|13556.2|13561.8|13556.8|13556.8|13551.8|220
1670331900000|2022-12-06 13:05:00|13561|13556|13565.3|13560.3|13565.6|13560.6|13560.1|13555.1|180
1670332200000|2022-12-06 13:10:00|13565.2|13560.2|13565.4|13560.4|13566.7|13561.7|13563.1|13558.1|194
1670332500000|2022-12-06 13:15:00|13565.3|13560.3|13564.9|13559.9|13566.2|13561.2|13562.3|13557.3|211
1670332800000|2022-12-06 13:20:00|13564.8|13559.8|13560|13555|13565.9|13561.6|13560|13555|231
1670333100000|2022-12-06 13:25:00|13559.8|13554.8|13565.9|13560.9|13566.9|13563.3|13559.3|13554.3|178
1670333400000|2022-12-06 13:30:00|13566.1|13561.1|13568.1|13563.1|13568.1|13564.6|13562.2|13557.2|178
1670333700000|2022-12-06 13:35:00|13566.6|13564.6|13572.5|13567.5|13572.7|13567.7|13566.5|13563.5|205
1670334000000|2022-12-06 13:40:00|13572.4|13567.4|13573.7|13568.7|13573.8|13568.8|13571.5|13566.5|200
1670334300000|2022-12-06 13:45:00|13573.6|13568.6|13579.8|13574.8|13579.8|13574.8|13573.2|13568.2|217
1670334600000|2022-12-06 13:50:00|13579.9|13574.9|13578.5|13573.5|13580.9|13577.1|13576.2|13571.2|272
1670334900000|2022-12-06 13:55:00|13578.4|13573.4|13573.1|13568.1|13578.4|13573.4|13570.5|13565.5|214
1670335200000|2022-12-06 14:00:00|13572.8|13567.8|13575|13570|13578|13573|13571.6|13566.6|268
1670335500000|2022-12-06 14:05:00|13575.1|13570.1|13573.2|13568.2|13576.1|13571.1|13572.6|13567.6|254
1670335800000|2022-12-06 14:10:00|13573.1|13568.1|13570.3|13565.3|13574.2|13569.2|13570|13565|210
1670336100000|2022-12-06 14:15:00|13570.4|13565.4|13571.8|13566.8|13572|13568.6|13566.3|13562.8|225
1670336400000|2022-12-06 14:20:00|13570.4|13568.4|13571.4|13566.4|13572.7|13568.5|13569.6|13566|235
1670336700000|2022-12-06 14:25:00|13571.3|13566.3|13573.7|13568.7|13574.4|13569.9|13570.3|13565.3|190
1670337000000|2022-12-06 14:30:00|13573.6|13568.6|13572.3|13567.3|13576.9|13571.9|13572.3|13567.3|251
1670337300000|2022-12-06 14:35:00|13572.4|13567.4|13567.6|13562.6|13573.5|13568.5|13564.4|13561.1|338
1670337600000|2022-12-06 14:40:00|13567.7|13562.7|13570.3|13565.3|13571.5|13566.5|13564.8|13561.2|332
1670337900000|2022-12-06 14:45:00|13570.4|13565.4|13573.6|13568.6|13576.3|13571.3|13570.4|13565.4|295
1670338200000|2022-12-06 14:50:00|13573.7|13568.7|13582.6|13577.6|13583.4|13578.4|13573.7|13568.7|275
1670338500000|2022-12-06 14:55:00|13582.7|13577.7|13583.5|13578.5|13583.7|13578.7|13579.4|13574.4|247
1670338800000|2022-12-06 15:00:00|13583.4|13578.4|13586.6|13581.6|13587.2|13583.5|13581.6|13576.6|269
1670339100000|2022-12-06 15:05:00|13586.5|13581.5|13591.1|13586.1|13594.8|13589.8|13585.6|13581.1|364
1670339400000|2022-12-06 15:10:00|13591.2|13586.2|13589.9|13584.9|13591.9|13588.3|13588.5|13584.2|318
1670339700000|2022-12-06 15:15:00|13589.8|13584.8|13587.6|13582.6|13592.6|13587.9|13587.6|13582.6|311
1670340000000|2022-12-06 15:20:00|13587.7|13582.7|13583.7|13578.7|13587.8|13584|13582.5|13578.5|302
1670340300000|2022-12-06 15:25:00|13583.8|13578.8|13587.9|13582.9|13589|13584.2|13583.1|13578.1|264
1670340600000|2022-12-06 15:30:00|13587.6|13582.6|13589.3|13584.3|13590.4|13585.4|13587.1|13582.1|269
1670340900000|2022-12-06 15:35:00|13589.4|13584.4|13591.5|13586.5|13593.1|13588.1|13588.2|13583.2|277
1670341200000|2022-12-06 15:40:00|13591.4|13586.4|13583.3|13578.3|13593.1|13588.1|13583.3|13578.3|354
1670341500000|2022-12-06 15:45:00|13583.4|13578.4|13581.8|13576.8|13584.1|13579.1|13581.1|13576.1|260
1670341800000|2022-12-06 15:50:00|13581.7|13576.7|13579.8|13574.8|13582.6|13577.6|13578.4|13574.1|181
1670342100000|2022-12-06 15:55:00|13579.7|13574.7|13578.6|13573.6|13580.1|13575.1|13575.7|13572.2|194
1670342400000|2022-12-06 16:00:00|13578.5|13573.5|13572.6|13567.6|13578.5|13573.7|13569.7|13565.8|247
1670342700000|2022-12-06 16:05:00|13572.5|13567.5|13570.3|13565.3|13572.8|13567.8|13566.3|13561.3|262
1670343000000|2022-12-06 16:10:00|13570.2|13565.2|13563.6|13558.6|13570.2|13565.2|13560.7|13556.3|291
1670343300000|2022-12-06 16:15:00|13563.7|13558.7|13568.5|13563.5|13569.4|13564.4|13563.5|13558.5|212
1670343600000|2022-12-06 16:20:00|13568.6|13563.6|13565|13560|13569|13564|13564.9|13560|147
1670343900000|2022-12-06 16:25:00|13565.1|13560.1|13565.3|13560.3|13566.3|13561.3|13563|13559.4|166
1670344200000|2022-12-06 16:30:00|13565.4|13560.4|13564.5|13559.5|13567.5|13562.5|13562.8|13557.8|259
1670344500000|2022-12-06 16:35:00|13564.3|13559.3|13569.2|13564.2|13570.3|13565.3|13563.7|13558.7|248
1670344800000|2022-12-06 16:40:00|13569.3|13564.3|13570.2|13565.2|13572.5|13567.5|13567.4|13562.4|210
1670345100000|2022-12-06 16:45:00|13570.3|13565.3|13574.6|13569.6|13575|13570|13570|13565|220
1670345400000|2022-12-06 16:50:00|13574.7|13569.7|13578.6|13573.6|13579|13574|13574.3|13569.3|187
1670345700000|2022-12-06 16:55:00|13578.7|13573.7|13579.8|13574.8|13581.9|13576.9|13576.5|13572.5|245
1670346000000|2022-12-06 17:00:00|13579.9|13574.9|13581.4|13576.4|13582.6|13577.6|13579.7|13574.7|225
1670346300000|2022-12-06 17:05:00|13581.3|13576.3|13583|13578|13584|13579|13581.1|13576.1|199
1670346600000|2022-12-06 17:10:00|13583.1|13578.1|13583.2|13578.2|13583.7|13578.7|13580|13576.3|190
1670346900000|2022-12-06 17:15:00|13583.1|13578.1|13588.5|13583.5|13588.9|13583.9|13583|13578|221
1670347200000|2022-12-06 17:20:00|13588.4|13583.4|13584|13579|13588.4|13583.4|13582.5|13577.5|224
1670347500000|2022-12-06 17:25:00|13584.1|13579.1|13586.9|13581.9|13588.2|13583.2|13583.5|13578.5|240
1670347800000|2022-12-06 17:30:00|13587|13582|13585.5|13580.5|13589.7|13585.8|13585.2|13580.2|232
1670348100000|2022-12-06 17:35:00|13585.4|13580.4|13588|13583|13589.9|13584.9|13585.4|13580.4|188
1670348400000|2022-12-06 17:40:00|13587.9|13582.9|13585.4|13580.4|13588|13583|13584.9|13579.9|162
1670348700000|2022-12-06 17:45:00|13585.3|13580.3|13585.8|13580.8|13588|13583|13584|13580.3|172
1670349000000|2022-12-06 17:50:00|13585.9|13580.9|13589.5|13584.5|13590.4|13585.4|13585.6|13580.6|170
1670349300000|2022-12-06 17:55:00|13589.3|13584.3|13588|13583|13591.9|13586.9|13587.8|13582.8|169
1670349600000|2022-12-06 18:00:00|13588.1|13583.1|13587.1|13582.1|13590.8|13587.4|13587.1|13582.1|180
1670349900000|2022-12-06 18:05:00|13587|13582|13588.8|13583.8|13589.4|13584.4|13586.4|13581.4|126
1670350200000|2022-12-06 18:10:00|13588.7|13583.7|13591.7|13586.7|13592.1|13587.1|13587.3|13582.3|192
1670350500000|2022-12-06 18:15:00|13591.8|13586.8|13593.7|13588.7|13593.9|13588.9|13591.7|13586.7|169
1670350800000|2022-12-06 18:20:00|13593.6|13588.6|13594.4|13589.4|13594.5|13589.5|13592.6|13587.6|154
1670351100000|2022-12-06 18:25:00|13594.7|13589.7|13595.3|13590.3|13600.7|13595.7|13594.6|13589.6|206
1670351400000|2022-12-06 18:30:00|13595.2|13590.2|13597.5|13592.5|13600.3|13595.3|13593.9|13588.9|202
1670351700000|2022-12-06 18:35:00|13597.4|13592.4|13593.9|13588.9|13597.4|13592.4|13592.9|13587.9|192
1670352000000|2022-12-06 18:40:00|13594|13589|13592.6|13587.6|13594.6|13589.6|13591.6|13586.6|206
1670352300000|2022-12-06 18:45:00|13592.7|13587.7|13594.4|13589.4|13594.4|13590|13591.4|13587.3|188
1670352600000|2022-12-06 18:50:00|13594.5|13589.5|13596.4|13591.4|13596.5|13591.7|13593.3|13589|111
1670352900000|2022-12-06 18:55:00|13596.5|13591.5|13595.5|13593.5|13598.8|13593.8|13595.3|13591.2|159
1670353200000|2022-12-06 19:00:00|13595.4|13593.4|13594.1|13592.1|13596.9|13593.4|13594|13590.2|147
1670353500000|2022-12-06 19:05:00|13595.6|13590.6|13597|13592|13600.1|13595.1|13595.6|13590.6|170
1670353800000|2022-12-06 19:10:00|13597.1|13592.1|13597.9|13592.9|13598.7|13593.7|13597.1|13592.1|139
1670354100000|2022-12-06 19:15:00|13597.8|13592.8|13595.6|13590.6|13598.6|13593.6|13594.9|13589.9|185
1670354400000|2022-12-06 19:20:00|13595.7|13590.7|13594.1|13589.1|13596.8|13591.8|13594.1|13589.1|216
1670354700000|2022-12-06 19:25:00|13594|13589|13596|13591|13596.2|13591.2|13593.4|13588.4|208
1670355000000|2022-12-06 19:30:00|13595.8|13590.8|13598.4|13593.4|13598.6|13593.6|13593.6|13590.1|209
1670355300000|2022-12-06 19:35:00|13598.3|13593.3|13596.2|13591.2|13598.6|13593.6|13595.9|13590.9|130
1670355600000|2022-12-06 19:40:00|13596.3|13591.3|13591.7|13586.7|13596.3|13591.3|13591.6|13586.6|149
1670355900000|2022-12-06 19:45:00|13591.8|13586.8|13595.5|13590.5|13596.2|13591.2|13591.7|13586.7|162
1670356200000|2022-12-06 19:50:00|13595.9|13590.9|13594.7|13589.7|13596.2|13591.2|13594.5|13589.5|160
1670356500000|2022-12-06 19:55:00|13594.6|13589.6|13596.2|13591.2|13596.3|13591.3|13593.3|13588.3|158
1670356800000|2022-12-06 20:00:00|13596.3|13591.3|13596.9|13591.9|13596.9|13591.9|13593.8|13588.8|194
1670357100000|2022-12-06 20:05:00|13596.8|13591.8|13596.1|13591.1|13596.8|13591.8|13595.6|13590.6|102
1670357400000|2022-12-06 20:10:00|13596.2|13591.2|13595.6|13590.6|13596.4|13591.4|13595.1|13590.1|90
1670357700000|2022-12-06 20:15:00|13595.5|13590.5|13599.8|13594.8|13599.9|13594.9|13595.5|13590.5|135
1670358000000|2022-12-06 20:20:00|13599.7|13594.7|13594.7|13589.7|13599.7|13594.7|13594.1|13589.1|136
1670358300000|2022-12-06 20:25:00|13594.8|13589.8|13594.5|13589.5|13597.1|13592.1|13594.4|13589.4|138
1670358600000|2022-12-06 20:30:00|13594.6|13589.6|13594|13589|13594.7|13589.7|13592.3|13587.3|134
1670358900000|2022-12-06 20:35:00|13594.1|13589.1|13593.5|13588.5|13594.3|13589.3|13593.5|13588.5|90
1670359200000|2022-12-06 20:40:00|13593.8|13588.8|13592.9|13587.9|13594.2|13589.2|13592.5|13587.5|88
1670359500000|2022-12-06 20:45:00|13593|13588|13590.1|13585.1|13593.2|13588.2|13590.1|13585.1|98
1670359800000|2022-12-06 20:50:00|13590|13585|13589.4|13584.4|13590.7|13585.7|13589.1|13584.1|142
1670360100000|2022-12-06 20:55:00|13589.3|13584.3|13588.9|13583.9|13590.4|13585.4|13587.8|13582.8|195
1670360400000|2022-12-06 21:00:00|13589|13584|13593.2|13588.2|13593.2|13588.2|13588.5|13583.5|176
1670360700000|2022-12-06 21:05:00|13593.1|13588.1|13591|13586|13593.4|13588.4|13591|13586|81
1670361000000|2022-12-06 21:10:00|13591.1|13586.1|13592.1|13587.1|13592.3|13587.3|13591|13586|73
1670361300000|2022-12-06 21:15:00|13592|13587|13592.1|13587.1|13592.2|13587.2|13591.8|13586.8|100
1670361600000|2022-12-06 21:20:00|13592.2|13587.2|13591.8|13586.8|13592.2|13587.2|13591.6|13586.6|83
1670361900000|2022-12-06 21:25:00|13592|13587|13591.9|13586.9|13592.1|13587.1|13591.5|13586.5|55
1670362200000|2022-12-06 21:30:00|13591.8|13586.8|13592.2|13587.2|13592.4|13587.4|13591.4|13586.4|93
1670362500000|2022-12-06 21:35:00|13592.3|13587.3|13592.5|13587.5|13592.6|13587.6|13591.1|13586.1|108
1670362800000|2022-12-06 21:40:00|13592.4|13587.4|13592.2|13587.2|13593.2|13588.2|13592|13587|44
1670363100000|2022-12-06 21:45:00|13592.3|13587.3|13591.8|13586.8|13592.4|13587.4|13591.6|13586.6|56
1670363400000|2022-12-06 21:50:00|13591.7|13586.7|13591.9|13586.9|13592.3|13587.3|13591.6|13586.6|49
1670363700000|2022-12-06 21:55:00|13591.7|13586.7|13592.3|13587.3|13595.7|13587.8|13591.7|13583.8|83
1670364000000|2022-12-06 22:00:00|13595.3|13585.4|13594.6|13578.6|13596.3|13585.7|13593|13577|52
1670364300000|2022-12-06 22:05:00|13594|13578|13593.9|13577.9|13594.9|13578.9|13593.5|13577.5|29
1670364600000|2022-12-06 22:10:00|13594.4|13578.4|13594.2|13578.2|13594.7|13578.7|13593.9|13577.9|20
1670364900000|2022-12-06 22:15:00|13594.1|13578.1|13594.8|13578.8|13594.9|13578.9|13593.8|13577.8|24
1670365200000|2022-12-06 22:20:00|13594.9|13578.9|13595|13579|13595.4|13579.4|13593|13577|29
1670365500000|2022-12-06 22:25:00|13594.7|13578.7|13595.8|13579.8|13598.4|13584.3|13594.7|13578.7|79
1670365800000|2022-12-06 22:30:00|13595.6|13579.6|13596.5|13580.5|13598.5|13583|13594.9|13578.9|155
1670366100000|2022-12-06 22:35:00|13596.4|13580.4|13596.3|13580.3|13596.5|13580.5|13596|13580|73
1670366400000|2022-12-06 22:40:00|13596.2|13580.2|13596|13580|13596.9|13580.9|13595.6|13579.6|109
1670366700000|2022-12-06 22:45:00|13595.9|13579.9|13595.9|13579.9|13596.8|13580.8|13594.5|13579.3|135
1670367000000|2022-12-06 22:50:00|13595.8|13579.8|13595.8|13579.8|13596.9|13580.9|13594.9|13579.3|168
1670367300000|2022-12-06 22:55:00|13595.9|13579.9|13595.9|13579.9|13596.5|13580.5|13595.3|13579.3|49
1670367600000|2022-12-06 23:00:00|13595.8|13579.8|13591.2|13586.2|13596.8|13586.6|13591.1|13579.1|129
1670367900000|2022-12-06 23:05:00|13591.1|13586.1|13586|13581|13591.2|13586.2|13585.7|13580.7|86
1670368200000|2022-12-06 23:10:00|13586.1|13581.1|13586.9|13581.9|13587.3|13582.3|13585.4|13580.1|57
1670368500000|2022-12-06 23:15:00|13587|13582|13586.9|13581.9|13587.8|13582.2|13586.8|13581.4|28
1670368800000|2022-12-06 23:20:00|13587.1|13582.1|13587|13582|13587.3|13582.3|13586.9|13581.9|38
1670369100000|2022-12-06 23:25:00|13587.1|13582.1|13587.2|13582.2|13587.3|13582.3|13587|13582|37
1670369400000|2022-12-06 23:30:00|13587.1|13582.1|13586.5|13581.5|13587.9|13582.9|13585.2|13580.2|73
1670369700000|2022-12-06 23:35:00|13586.6|13581.6|13589.8|13584.8|13590.5|13585.5|13586.6|13581.6|73
1670370000000|2022-12-06 23:40:00|13589.7|13584.7|13590.7|13584.6|13591.2|13585|13589.5|13583.2|87
1670370300000|2022-12-06 23:45:00|13590|13585|13591.4|13585.3|13592.1|13586.2|13590|13584.4|96
1670370600000|2022-12-06 23:50:00|13590.6|13585.6|13590.3|13585.3|13591.4|13586|13590|13585|60
1670370900000|2022-12-06 23:55:00|13590.1|13585.1|13590.5|13585.5|13590.8|13585.8|13590|13585|42
1670371200000|2022-12-07 00:00:00|13590.4|13585.4|13589.4|13584.4|13590.5|13585.5|13588.3|13583.3|83
1670371500000|2022-12-07 00:05:00|13589.5|13584.5|13589.2|13584.2|13589.6|13584.6|13589.1|13584.1|60
1670371800000|2022-12-07 00:10:00|13589.1|13584.1|13589|13584|13589.6|13584.6|13589|13584|53
1670372100000|2022-12-07 00:15:00|13589.2|13584.2|13587.5|13585.5|13589.5|13585.5|13587.2|13583.6|70
1670372400000|2022-12-07 00:20:00|13587.4|13585.4|13589.1|13584.1|13589.4|13585.7|13587.4|13583.9|79
1670372700000|2022-12-07 00:25:00|13589|13584|13589|13584|13589.3|13586|13587.3|13583.7|63
1670373000000|2022-12-07 00:30:00|13589.1|13584.1|13590.1|13585.1|13590.4|13585.4|13589.1|13584.1|73
1670373300000|2022-12-07 00:35:00|13590|13585|13591.5|13586.5|13591.6|13586.6|13589.4|13584.4|78
1670373600000|2022-12-07 00:40:00|13591.4|13586.4|13594.8|13589.8|13594.8|13590.2|13591.4|13586.4|116
1670373900000|2022-12-07 00:45:00|13594.7|13589.7|13599.7|13594.7|13600.6|13595.6|13594.5|13589.5|123
1670374200000|2022-12-07 00:50:00|13599.8|13594.8|13599.7|13594.7|13600.6|13595.6|13598.8|13593.8|106
1670374500000|2022-12-07 00:55:00|13599.5|13594.5|13595.9|13590.9|13599.6|13594.6|13595.2|13590.2|131
1670374800000|2022-12-07 01:00:00|13595.8|13590.8|13599.2|13594.2|13601.7|13596.7|13595.3|13590.3|182
1670375100000|2022-12-07 01:05:00|13599.1|13594.1|13602.3|13597.3|13602.3|13598.7|13598.9|13593.9|124
1670375400000|2022-12-07 01:10:00|13602.2|13597.2|13601.7|13596.7|13602.4|13598.8|13599.1|13594.1|145
1670375700000|2022-12-07 01:15:00|13601.6|13596.6|13598.5|13593.5|13601.6|13597.6|13598.5|13593.5|195
1670376000000|2022-12-07 01:20:00|13598.8|13593.8|13597.4|13592.4|13598.9|13594.4|13594.2|13589.2|181
1670376300000|2022-12-07 01:25:00|13597.6|13592.6|13600.3|13595.3|13601.6|13596.6|13597.2|13592.2|103
1670376600000|2022-12-07 01:30:00|13600.5|13595.5|13598.6|13593.6|13600.6|13595.6|13593.3|13588.3|143
1670376900000|2022-12-07 01:35:00|13598.7|13593.7|13594.1|13589.1|13598.9|13593.9|13592.4|13587.4|183
1670377200000|2022-12-07 01:40:00|13594.2|13589.2|13589.7|13584.7|13594.3|13589.3|13588.9|13584.3|118
1670377500000|2022-12-07 01:45:00|13589.8|13584.8|13587.4|13585.4|13591.4|13587.5|13587.2|13583.5|128
1670377800000|2022-12-07 01:50:00|13587.5|13585.5|13578.5|13573.5|13588.4|13585.5|13578.5|13573.5|170
1670378100000|2022-12-07 01:55:00|13578.4|13573.4|13581|13576|13581.4|13576.9|13576.7|13571.7|234
1670378400000|2022-12-07 02:00:00|13580.9|13575.9|13582.3|13577.3|13583.5|13578.5|13580.9|13575.9|107
1670378700000|2022-12-07 02:05:00|13582.4|13577.4|13579.5|13574.5|13582.6|13577.6|13574.5|13570.1|137
1670379000000|2022-12-07 02:10:00|13579.6|13574.6|13582.7|13577.7|13582.7|13579.2|13576.9|13573.1|127
1670379300000|2022-12-07 02:15:00|13582.8|13577.8|13580.7|13575.7|13583.3|13579.3|13579.1|13575.6|110
1670379600000|2022-12-07 02:20:00|13580.6|13575.6|13576|13571|13580.7|13575.7|13575.4|13570.4|130
1670379900000|2022-12-07 02:25:00|13575.9|13570.9|13569.2|13564.2|13576.7|13571.7|13567.2|13563.9|189
1670380200000|2022-12-07 02:30:00|13569.1|13564.1|13575.7|13570.7|13576.1|13571.1|13569.1|13564.1|217
1670380500000|2022-12-07 02:35:00|13575.8|13570.8|13570.1|13565.1|13575.9|13570.9|13570.1|13565.1|162
1670380800000|2022-12-07 02:40:00|13570.2|13565.2|13573.1|13568.1|13573.5|13569.8|13570.2|13565.2|215
1670381100000|2022-12-07 02:45:00|13573.3|13568.3|13568.8|13563.8|13573.3|13569.5|13567.5|13563.5|195
1670381400000|2022-12-07 02:50:00|13568.9|13563.9|13572.7|13567.7|13573.6|13568.8|13568.7|13563.9|139
1670381700000|2022-12-07 02:55:00|13572.6|13567.6|13576.9|13571.9|13577.3|13572.8|13571.5|13567.1|186
1670382000000|2022-12-07 03:00:00|13577|13572|13579.6|13574.6|13580.4|13576.9|13575.6|13571.9|148
1670382300000|2022-12-07 03:05:00|13579.7|13574.7|13579.8|13574.8|13581|13576.6|13578.1|13573.1|168
1670382600000|2022-12-07 03:10:00|13578.4|13576.4|13584.3|13582.3|13585.8|13582.5|13578.3|13574.7|193
1670382900000|2022-12-07 03:15:00|13584.4|13582.4|13586.2|13581.2|13587.1|13583.5|13583.7|13579.3|219
1670383200000|2022-12-07 03:20:00|13586.1|13581.1|13588.2|13583.2|13588.7|13583.7|13585.1|13580.1|201
1670383500000|2022-12-07 03:25:00|13588.4|13583.4|13590.7|13585.7|13594.5|13589.5|13588.4|13583.4|190
1670383800000|2022-12-07 03:30:00|13590.6|13585.6|13587.6|13582.6|13590.6|13585.6|13587.3|13582.6|132
1670384100000|2022-12-07 03:35:00|13587.7|13582.7|13592.3|13587.3|13592.8|13587.8|13587.7|13582.7|126
1670384400000|2022-12-07 03:40:00|13592.2|13587.2|13589.8|13584.8|13592.3|13588.7|13589.1|13584.1|108
1670384700000|2022-12-07 03:45:00|13589.7|13584.7|13585.1|13580.1|13590.2|13585.2|13584.7|13579.7|140
1670385000000|2022-12-07 03:50:00|13585.2|13580.2|13585.8|13580.8|13586.2|13581.2|13585|13580|73
1670385300000|2022-12-07 03:55:00|13585.9|13580.9|13587.2|13582.2|13587.2|13583.7|13585|13580|158
1670385600000|2022-12-07 04:00:00|13586.7|13581.7|13589.7|13584.7|13589.7|13585.9|13584.6|13581.1|95
1670385900000|2022-12-07 04:05:00|13589.6|13584.6|13588.4|13583.4|13589.8|13585|13586.5|13583|69
1670386200000|2022-12-07 04:10:00|13588.5|13583.5|13588.7|13583.7|13588.8|13585.3|13586.6|13583.1|62
1670386500000|2022-12-07 04:15:00|13588.5|13583.5|13588.4|13583.4|13588.9|13585.2|13586.8|13583.2|70
1670386800000|2022-12-07 04:20:00|13588.5|13583.5|13584.9|13579.9|13588.5|13584.8|13584.6|13579.6|67
1670387100000|2022-12-07 04:25:00|13585|13580|13586.4|13581.4|13587.9|13583.6|13585|13580|65
1670387400000|2022-12-07 04:30:00|13586.7|13581.7|13588|13583|13589.7|13584.7|13586.5|13581.5|84
1670387700000|2022-12-07 04:35:00|13588.1|13583.1|13592.1|13587.1|13592.2|13587.2|13587.6|13582.6|113
1670388000000|2022-12-07 04:40:00|13592.3|13587.3|13590.6|13585.6|13593|13588|13590.4|13585.4|104
1670388300000|2022-12-07 04:45:00|13590.8|13585.8|13590.4|13585.4|13590.8|13585.8|13588.8|13583.8|103
1670388600000|2022-12-07 04:50:00|13590.3|13585.3|13591|13586|13591.6|13586.6|13587.8|13584.4|124
1670388900000|2022-12-07 04:55:00|13591.1|13586.1|13590.5|13585.5|13591.6|13587.3|13584|13579|161
1670389200000|2022-12-07 05:00:00|13590.4|13585.4|13583.4|13578.4|13590.4|13585.4|13580.2|13576.7|168
1670389500000|2022-12-07 05:05:00|13583.3|13578.3|13581.9|13576.9|13584.2|13579.2|13581.3|13576.3|126
1670389800000|2022-12-07 05:10:00|13582.1|13577.1|13580.6|13575.6|13585.6|13580.6|13580.3|13575.3|147
1670390100000|2022-12-07 05:15:00|13580.7|13575.7|13575.2|13570.2|13580.7|13576.7|13574.2|13570.2|155
1670390400000|2022-12-07 05:20:00|13575.3|13570.3|13583.8|13578.8|13584.9|13579.9|13575.3|13570.3|151
1670390700000|2022-12-07 05:25:00|13583.9|13578.9|13580.2|13575.2|13583.9|13578.9|13577.2|13572.2|198
1670391000000|2022-12-07 05:30:00|13580.3|13575.3|13577.7|13572.7|13581.3|13576.3|13577.5|13572.5|129
1670391300000|2022-12-07 05:35:00|13577.6|13572.6|13581.2|13576.2|13581.5|13576.5|13573.9|13570.3|185
1670391600000|2022-12-07 05:40:00|13581.3|13576.3|13585.1|13580.1|13586.1|13581.1|13581.3|13576.3|163
1670391900000|2022-12-07 05:45:00|13585.3|13580.3|13582.4|13577.4|13585.6|13580.6|13581.9|13576.9|143
1670392200000|2022-12-07 05:50:00|13582.3|13577.3|13586.3|13581.3|13586.5|13581.5|13582.3|13577.3|177
1670392500000|2022-12-07 05:55:00|13586.2|13581.2|13584.3|13579.3|13586.6|13581.6|13582.1|13577.9|163
1670392800000|2022-12-07 06:00:00|13584.2|13579.2|13589.2|13584.2|13589.5|13584.5|13582.3|13578.8|189
1670393100000|2022-12-07 06:05:00|13589.1|13584.1|13592.8|13590.8|13594.2|13590.8|13587.8|13583.9|144
1670393400000|2022-12-07 06:10:00|13594.2|13589.2|13597.4|13592.4|13600.7|13595.7|13593.6|13589.2|199
1670393700000|2022-12-07 06:15:00|13597.5|13592.5|13596.5|13591.5|13598.8|13593.8|13596.3|13591.3|146
1670394000000|2022-12-07 06:20:00|13596.6|13591.6|13590.5|13585.5|13596.6|13591.6|13590.4|13585.4|151
1670394300000|2022-12-07 06:25:00|13590.4|13585.4|13600.5|13595.5|13602.2|13597.2|13590.2|13585.4|245
1670394600000|2022-12-07 06:30:00|13600.4|13595.4|13596.5|13591.5|13601.5|13596.5|13594.7|13589.7|225
1670394900000|2022-12-07 06:35:00|13596.6|13591.6|13591.8|13589.8|13597.1|13592.6|13591.6|13588|139
1670395200000|2022-12-07 06:40:00|13591.7|13589.7|13591.8|13586.8|13595.4|13590.8|13590.4|13586.8|124
1670395500000|2022-12-07 06:45:00|13591.7|13586.7|13589.8|13584.8|13591.8|13587.9|13588.4|13584|112
1670395800000|2022-12-07 06:50:00|13589.7|13584.7|13597.3|13592.3|13597.4|13592.4|13588.7|13584.5|173
1670396100000|2022-12-07 06:55:00|13597.2|13592.2|13591.6|13586.6|13597.5|13592.5|13591.6|13586.6|182
1670396400000|2022-12-07 07:00:00|13591.5|13586.5|13588.6|13583.6|13593.2|13588.2|13587.2|13582.3|261
1670396700000|2022-12-07 07:05:00|13588.7|13583.7|13590.6|13585.6|13590.7|13585.7|13586.7|13582.9|219
1670397000000|2022-12-07 07:10:00|13590.7|13585.7|13599.5|13594.5|13599.8|13594.8|13589|13584|326
1670397300000|2022-12-07 07:15:00|13599.4|13594.4|13592.9|13587.9|13601.6|13596.6|13592.3|13587.3|335
1670397600000|2022-12-07 07:20:00|13592.4|13587.4|13590.3|13585.3|13592.7|13587.7|13588|13583|261
1670397900000|2022-12-07 07:25:00|13590.2|13585.2|13586.3|13581.3|13591.2|13586.5|13585.4|13580.4|327
1670398200000|2022-12-07 07:30:00|13586.4|13581.4|13584.1|13579.1|13588.5|13583.5|13583.4|13578.4|260
1670398500000|2022-12-07 07:35:00|13584.2|13579.2|13588.8|13583.8|13588.8|13583.8|13582.4|13577.4|263
1670398800000|2022-12-07 07:40:00|13588.9|13583.9|13589.5|13584.5|13590.1|13585.1|13585.9|13580.9|264
1670399100000|2022-12-07 07:45:00|13589.4|13584.4|13592.3|13587.3|13592.9|13587.9|13588.4|13583.4|213
1670399400000|2022-12-07 07:50:00|13592.2|13587.2|13586.4|13581.4|13592.5|13587.5|13586.1|13581.1|261
1670399700000|2022-12-07 07:55:00|13586.3|13581.3|13590.2|13585.2|13592.3|13587.3|13586.2|13581.2|240
1670400000000|2022-12-07 08:00:00|13590.3|13585.3|13593.7|13588.7|13596.2|13591.2|13589.7|13584.7|385
1670400300000|2022-12-07 08:05:00|13593.6|13588.6|13602.4|13597.4|13602.6|13597.6|13592.4|13587.4|257
1670400600000|2022-12-07 08:10:00|13602.3|13597.3|13596.4|13591.4|13605.5|13600.5|13596.2|13591.2|311
1670400900000|2022-12-07 08:15:00|13596.5|13591.5|13595.8|13590.8|13596.6|13591.6|13592.3|13587.3|281
1670401200000|2022-12-07 08:20:00|13595.7|13590.7|13598.3|13593.3|13600|13595|13594.6|13589.6|306
1670401500000|2022-12-07 08:25:00|13598.2|13593.2|13592.7|13587.7|13598.2|13593.2|13591.4|13586.4|345
1670401800000|2022-12-07 08:30:00|13592.5|13587.5|13598|13593|13598.1|13593.1|13592.3|13587.3|282
1670402100000|2022-12-07 08:35:00|13597.7|13592.7|13598.2|13593.2|13599.9|13594.9|13594.5|13589.5|244
1670402400000|2022-12-07 08:40:00|13598|13593|13601.2|13596.2|13602.4|13597.4|13596.2|13591.2|276
1670402700000|2022-12-07 08:45:00|13601.3|13596.3|13589.9|13584.9|13602.4|13597.4|13589.6|13584.6|372
1670403000000|2022-12-07 08:50:00|13589.8|13584.8|13585.8|13580.8|13590|13585|13584.9|13579.9|317
1670403300000|2022-12-07 08:55:00|13585.6|13580.6|13592.3|13587.3|13592.7|13588.7|13585.6|13580.6|281
1670403600000|2022-12-07 09:00:00|13592.7|13587.7|13593.7|13588.7|13596.6|13591.6|13591.3|13586.3|327
1670403900000|2022-12-07 09:05:00|13593.6|13588.6|13596.7|13591.7|13597.5|13592.5|13591.5|13586.5|240
1670404200000|2022-12-07 09:10:00|13596.6|13591.6|13595.3|13590.3|13597.6|13592.6|13593.5|13588.5|209
1670404500000|2022-12-07 09:15:00|13595.2|13590.2|13593.8|13588.8|13595.4|13590.4|13591.9|13587.9|275
1670404800000|2022-12-07 09:20:00|13593.7|13588.7|13596.2|13591.2|13597|13592|13593.7|13588.7|307
1670405100000|2022-12-07 09:25:00|13596.1|13591.1|13600.2|13595.2|13601.4|13596.4|13594.2|13589.2|300
1670405400000|2022-12-07 09:30:00|13600.1|13595.1|13600.3|13595.3|13602.9|13597.9|13598.6|13593.6|293
1670405700000|2022-12-07 09:35:00|13600.4|13595.4|13605.1|13600.1|13605.8|13600.8|13600.4|13595.4|240
1670406000000|2022-12-07 09:40:00|13604.9|13599.9|13606.6|13601.6|13608.3|13604.6|13603.3|13598.3|200
1670406300000|2022-12-07 09:45:00|13606.8|13601.8|13605.4|13600.4|13607.8|13602.8|13604.5|13599.5|237
1670406600000|2022-12-07 09:50:00|13605.3|13600.3|13600.5|13595.5|13605.9|13600.9|13600.5|13595.5|263
1670406900000|2022-12-07 09:55:00|13598.9|13596.9|13600.4|13595.4|13600.7|13597.1|13598.9|13595.2|59
1670407200000|2022-12-07 10:00:00|13600.2|13595.2|13599.6|13594.6|13600.5|13595.5|13597.9|13592.9|193
1670407500000|2022-12-07 10:05:00|13599.5|13594.5|13598.5|13593.5|13600|13595|13596.3|13592.9|171
1670407800000|2022-12-07 10:10:00|13598.4|13593.4|13596.1|13591.1|13600.9|13595.9|13594.2|13590.1|183
1670408100000|2022-12-07 10:15:00|13596.3|13591.3|13589.6|13584.6|13596.5|13591.5|13589.1|13584.1|171
1670408400000|2022-12-07 10:20:00|13589.7|13584.7|13593.6|13588.6|13595.2|13590.6|13589.5|13584.5|174
1670408700000|2022-12-07 10:25:00|13593.5|13588.5|13598.4|13593.4|13598.9|13593.9|13592.5|13588|158
1670409000000|2022-12-07 10:30:00|13598.3|13593.3|13595.2|13590.2|13599|13594|13594.7|13589.7|218
1670409300000|2022-12-07 10:35:00|13595.1|13590.1|13590.4|13585.4|13595.1|13590.1|13589.5|13584.5|146
1670409600000|2022-12-07 10:40:00|13590.5|13585.5|13587.2|13582.2|13591.3|13586.3|13586.2|13581.2|220
1670409900000|2022-12-07 10:45:00|13587.1|13582.1|13585.3|13580.3|13590.4|13585.4|13583.9|13578.9|230
1670410200000|2022-12-07 10:50:00|13585.4|13580.4|13589.5|13584.5|13590.9|13585.9|13585.4|13580.4|216
1670410500000|2022-12-07 10:55:00|13589.6|13584.6|13589|13584|13589.9|13584.9|13585.7|13580.7|194
1670410800000|2022-12-07 11:00:00|13588.9|13583.9|13588.1|13583.1|13590.8|13585.8|13587.3|13582.3|273
1670411100000|2022-12-07 11:05:00|13588|13583|13585.1|13580.1|13588.1|13583.1|13583.7|13578.7|206
1670411400000|2022-12-07 11:10:00|13585.3|13580.3|13588.2|13583.2|13590.2|13585.2|13583.2|13578.2|250
1670411700000|2022-12-07 11:15:00|13588.1|13583.1|13584|13579|13589|13584|13583.4|13578.4|253
1670412000000|2022-12-07 11:20:00|13583.9|13578.9|13584.8|13579.8|13585.4|13580.4|13581.5|13577.9|211
1670412300000|2022-12-07 11:25:00|13584.9|13579.9|13585|13580|13587.4|13582.4|13581.3|13577.9|206
1670412600000|2022-12-07 11:30:00|13584.9|13579.9|13586.7|13581.7|13588|13583|13584.9|13579.9|295
1670412900000|2022-12-07 11:35:00|13586.8|13581.8|13584.5|13579.5|13587.1|13582.1|13583.7|13578.7|189
1670413200000|2022-12-07 11:40:00|13584.7|13579.7|13592.1|13587.1|13592.6|13587.6|13584.5|13579.5|282
1670413500000|2022-12-07 11:45:00|13592.4|13587.4|13593.6|13588.6|13595.1|13590.1|13591.7|13586.7|254
1670413800000|2022-12-07 11:50:00|13593.5|13588.5|13592.1|13587.1|13594.9|13589.9|13591.3|13586.3|191
1670414100000|2022-12-07 11:55:00|13592.2|13587.2|13592.4|13587.4|13594.3|13589.3|13591.5|13586.5|173
1670414400000|2022-12-07 12:00:00|13592.3|13587.3|13591.9|13586.9|13594.8|13589.8|13589.4|13584.4|213
1670414700000|2022-12-07 12:05:00|13592|13587|13592.3|13587.3|13593.3|13588.3|13588.6|13583.6|239
1670415000000|2022-12-07 12:10:00|13592.4|13587.4|13590.1|13585.1|13593.2|13588.2|13589.7|13584.7|190
1670415300000|2022-12-07 12:15:00|13590.4|13585.4|13585.4|13580.4|13590.4|13585.4|13584.5|13579.5|222
1670415600000|2022-12-07 12:20:00|13585.5|13580.5|13587.6|13582.6|13590.6|13585.6|13585.5|13580.5|360
1670415900000|2022-12-07 12:25:00|13587.5|13582.5|13586|13581|13589.6|13584.6|13584.8|13579.8|239
1670416200000|2022-12-07 12:30:00|13586.1|13581.1|13583.5|13578.5|13587.7|13582.7|13583.1|13578.1|201
1670416500000|2022-12-07 12:35:00|13583.6|13578.6|13576.8|13571.8|13585|13580|13576.7|13571.7|302
1670416800000|2022-12-07 12:40:00|13576.9|13571.9|13576.4|13571.4|13579.1|13574.1|13574.5|13570|251
1670417100000|2022-12-07 12:45:00|13576.5|13571.5|13577.4|13572.4|13578.4|13573.4|13574.1|13569.1|207
1670417400000|2022-12-07 12:50:00|13577.3|13572.3|13577.8|13572.8|13577.8|13572.8|13572.5|13567.5|219
1670417700000|2022-12-07 12:55:00|13577.7|13572.7|13570.2|13565.2|13578|13573|13568|13563|400
1670418000000|2022-12-07 13:00:00|13570.1|13565.1|13568.6|13563.6|13573|13568|13566.5|13561.5|451
1670418300000|2022-12-07 13:05:00|13568.8|13563.8|13567.2|13562.2|13573.1|13568.9|13567|13562|292
1670418600000|2022-12-07 13:10:00|13567.3|13562.3|13570.6|13565.6|13573.3|13568.3|13566.4|13561.4|379
1670418900000|2022-12-07 13:15:00|13570.8|13565.8|13575.2|13570.2|13576|13571|13568.4|13563.4|350
1670419200000|2022-12-07 13:20:00|13575.4|13570.4|13572.2|13567.2|13575.5|13570.5|13568.9|13563.9|460
1670419500000|2022-12-07 13:25:00|13572.3|13567.3|13572.9|13567.9|13574.9|13569.9|13567.9|13562.9|373
1670419800000|2022-12-07 13:30:00|13572.8|13567.8|13564.6|13559.6|13572.9|13567.9|13563|13558|499
1670420100000|2022-12-07 13:35:00|13564.5|13559.5|13566.1|13561.1|13566.8|13561.8|13562.2|13557.2|406
1670420400000|2022-12-07 13:40:00|13566|13561|13564.5|13559.5|13566|13561|13561.8|13556.8|436
1670420700000|2022-12-07 13:45:00|13564.4|13559.4|13564.2|13559.2|13566.6|13561.6|13561.2|13556.2|465
1670421000000|2022-12-07 13:50:00|13564.3|13559.3|13550.4|13545.4|13565|13560|13550.1|13545.1|441
1670421300000|2022-12-07 13:55:00|13550.5|13545.5|13551.5|13546.5|13553.1|13548.1|13547.8|13542.8|407
1670421600000|2022-12-07 14:00:00|13551.4|13546.4|13550.5|13545.5|13551.9|13546.9|13545.6|13540.6|494
1670421900000|2022-12-07 14:05:00|13550.4|13545.4|13551.7|13546.7|13552.1|13547.1|13547.2|13542.2|439
1670422200000|2022-12-07 14:10:00|13551.6|13546.6|13555.7|13550.7|13558.5|13553.5|13550|13545|433
1670422500000|2022-12-07 14:15:00|13555.9|13550.9|13560.3|13555.3|13560.6|13555.6|13552.7|13547.7|383
1670422800000|2022-12-07 14:20:00|13560.2|13555.2|13550.4|13545.4|13560.2|13555.2|13548.5|13543.5|430
1670423100000|2022-12-07 14:25:00|13550.5|13545.5|13554.1|13549.1|13556.8|13551.8|13550.4|13545.4|455
1670423400000|2022-12-07 14:30:00|13554|13549|13547.1|13542.1|13554.5|13549.5|13545.4|13540.4|505
1670423700000|2022-12-07 14:35:00|13547|13542|13544.7|13539.7|13547.8|13542.8|13541.9|13536.9|531
1670424000000|2022-12-07 14:40:00|13545|13540|13554|13549|13554|13549|13544.2|13539.2|487
1670424300000|2022-12-07 14:45:00|13554.2|13549.2|13555.8|13550.8|13559.3|13554.3|13552.5|13547.5|404
1670424600000|2022-12-07 14:50:00|13556.1|13551.1|13558.6|13553.6|13562.4|13557.4|13551.1|13546.1|536
1670424900000|2022-12-07 14:55:00|13558.5|13553.5|13558.6|13553.6|13561|13556|13556.1|13551.1|284
1670425200000|2022-12-07 15:00:00|13558.9|13553.9|13559.2|13554.2|13562.1|13557.1|13555.7|13550.7|445
1670425500000|2022-12-07 15:05:00|13559|13554|13555.5|13550.5|13560.6|13555.6|13553|13548|344
1670425800000|2022-12-07 15:10:00|13555.4|13550.4|13556.7|13551.7|13569|13564|13552.5|13547.5|769
1670426100000|2022-12-07 15:15:00|13556.3|13551.3|13561.2|13556.2|13561.4|13556.4|13551.5|13546.5|640
1670426400000|2022-12-07 15:20:00|13561.6|13556.6|13559.6|13554.6|13562.8|13557.8|13555.9|13550.9|592
1670426700000|2022-12-07 15:25:00|13559.4|13554.4|13556.3|13551.3|13566.6|13561.6|13556.2|13551.2|551
1670427000000|2022-12-07 15:30:00|13556.2|13551.2|13558.8|13553.8|13559.9|13554.9|13554|13549|470
1670427300000|2022-12-07 15:35:00|13558.9|13553.9|13563.5|13558.5|13565|13560|13555.9|13550.9|462
1670427600000|2022-12-07 15:40:00|13563.4|13558.4|13556.2|13551.2|13563.4|13558.4|13556.1|13551.1|340
1670427900000|2022-12-07 15:45:00|13556.1|13551.1|13559.3|13554.3|13562.5|13557.5|13555.1|13550.1|330
1670428200000|2022-12-07 15:50:00|13559.4|13554.4|13554.2|13549.2|13559.7|13554.7|13552.1|13547.1|314
1670428500000|2022-12-07 15:55:00|13554.3|13549.3|13557.9|13552.9|13559.1|13554.1|13553.4|13548.4|332
1670428800000|2022-12-07 16:00:00|13557.7|13552.7|13552.6|13547.6|13557.8|13552.8|13552.1|13547.1|317
1670429100000|2022-12-07 16:05:00|13552.5|13547.5|13554.8|13549.8|13556.1|13551.1|13551.5|13546.5|350
1670429400000|2022-12-07 16:10:00|13554.7|13549.7|13560.7|13555.7|13560.7|13555.7|13554.1|13549.1|276
1670429700000|2022-12-07 16:15:00|13560.6|13555.6|13565.3|13560.3|13566|13561|13560|13555|269
1670430000000|2022-12-07 16:20:00|13565.2|13560.2|13570.2|13565.2|13570.2|13565.2|13564.9|13559.9|325
1670430300000|2022-12-07 16:25:00|13570.1|13565.1|13568.3|13563.3|13570.2|13565.2|13565.4|13560.4|241
1670430600000|2022-12-07 16:30:00|13568.6|13563.6|13570.1|13565.1|13572.4|13567.4|13568.6|13563.6|300
1670430900000|2022-12-07 16:35:00|13570|13565|13564.7|13559.7|13570.4|13565.4|13564.3|13559.3|284
1670431200000|2022-12-07 16:40:00|13564.8|13559.8|13565.7|13560.7|13566.3|13561.3|13561.6|13556.6|241
1670431500000|2022-12-07 16:45:00|13565.8|13560.8|13562.9|13557.9|13566.6|13561.6|13562|13557|260
1670431800000|2022-12-07 16:50:00|13563|13558|13559.1|13554.1|13563|13558|13556.5|13551.5|314
1670432100000|2022-12-07 16:55:00|13559.2|13554.2|13558.3|13553.3|13559.2|13554.2|13555.1|13550.1|284
1670432400000|2022-12-07 17:00:00|13558.4|13553.4|13558.6|13553.6|13560.5|13555.5|13552.7|13547.7|299
1670432700000|2022-12-07 17:05:00|13558.7|13553.7|13558.8|13553.8|13560.6|13555.6|13557.5|13552.5|237
1670433000000|2022-12-07 17:10:00|13558.7|13553.7|13558.5|13553.5|13560.3|13555.3|13557.4|13552.4|205
1670433300000|2022-12-07 17:15:00|13558.6|13553.6|13551.1|13546.1|13558.6|13553.6|13550.3|13545.3|285
1670433600000|2022-12-07 17:20:00|13551.2|13546.2|13549|13544|13551.3|13546.3|13547.5|13542.5|337
1670433900000|2022-12-07 17:25:00|13548.9|13543.9|13550.3|13545.3|13550.6|13545.6|13545.9|13540.9|303
1670434200000|2022-12-07 17:30:00|13550.2|13545.2|13549.5|13544.5|13552.1|13547.1|13548.5|13543.5|243
1670434500000|2022-12-07 17:35:00|13549.4|13544.4|13552.4|13547.4|13552.9|13548.5|13548.2|13543.2|247
1670434800000|2022-12-07 17:40:00|13552.3|13547.3|13550.9|13545.9|13552.6|13547.6|13549.2|13544.2|234
1670435100000|2022-12-07 17:45:00|13551.1|13546.1|13551|13546|13551.8|13546.8|13549.6|13544.6|175
1670435400000|2022-12-07 17:50:00|13551.1|13546.1|13549.6|13544.6|13551.2|13546.2|13548.8|13543.8|212
1670435700000|2022-12-07 17:55:00|13549.8|13544.8|13549.7|13544.7|13550.5|13545.5|13549.2|13544.2|224
1670436000000|2022-12-07 18:00:00|13549.8|13544.8|13549.9|13544.9|13550.6|13545.6|13547.9|13542.9|237
1670436300000|2022-12-07 18:05:00|13550|13545|13547.3|13542.3|13550.7|13545.7|13546.6|13541.6|171
1670436600000|2022-12-07 18:10:00|13547.4|13542.4|13547|13542|13547.8|13542.8|13546.6|13541.6|147
1670436900000|2022-12-07 18:15:00|13546.9|13541.9|13543.9|13538.9|13547.7|13542.7|13543.5|13538.5|126
1670437200000|2022-12-07 18:20:00|13544.5|13539.5|13545.1|13540.1|13546.5|13541.5|13544.5|13539.5|164
1670437500000|2022-12-07 18:25:00|13545.2|13540.2|13550.3|13545.3|13550.4|13545.4|13544.9|13539.9|217
1670437800000|2022-12-07 18:30:00|13550.2|13545.2|13549.7|13544.7|13551.5|13546.5|13549.6|13544.6|187
1670438100000|2022-12-07 18:35:00|13549.8|13544.8|13550.3|13545.3|13550.3|13545.3|13548.2|13543.2|218
1670438400000|2022-12-07 18:40:00|13550.2|13545.2|13550.2|13545.2|13550.6|13545.6|13549.5|13544.5|159
1670438700000|2022-12-07 18:45:00|13550.5|13545.5|13550.2|13545.2|13550.9|13545.9|13549.8|13544.8|134
1670439000000|2022-12-07 18:50:00|13550.1|13545.1|13553.2|13548.2|13553.5|13548.5|13550|13545|113
1670439300000|2022-12-07 18:55:00|13553.1|13548.1|13555.6|13550.6|13556.4|13551.4|13552.8|13547.8|155
1670439600000|2022-12-07 19:00:00|13555.7|13550.7|13558.3|13553.3|13558.4|13553.4|13555|13550|128
1670439900000|2022-12-07 19:05:00|13558.4|13553.4|13556.8|13551.8|13558.4|13553.4|13555.3|13550.3|163
1670440200000|2022-12-07 19:10:00|13556.9|13551.9|13554.3|13549.3|13558.4|13553.4|13554.3|13549.3|143
1670440500000|2022-12-07 19:15:00|13554.4|13549.4|13552.1|13547.1|13554.7|13549.7|13551.6|13546.6|190
1670440800000|2022-12-07 19:20:00|13552.2|13547.2|13556.3|13551.3|13557.3|13552.3|13551.9|13546.9|225
1670441100000|2022-12-07 19:25:00|13556|13551|13554.9|13549.9|13556|13551|13553.5|13548.5|184
1670441400000|2022-12-07 19:30:00|13554.8|13549.8|13551.8|13546.8|13556.2|13551.2|13550.7|13545.7|148
1670441700000|2022-12-07 19:35:00|13551.7|13546.7|13551.6|13546.6|13552.4|13547.4|13551.6|13546.6|142
1670442000000|2022-12-07 19:40:00|13551.5|13546.5|13551.1|13546.1|13552.4|13547.4|13551|13546|111
1670442300000|2022-12-07 19:45:00|13551.3|13546.3|13551.8|13546.8|13552.5|13547.5|13551|13546|157
1670442600000|2022-12-07 19:50:00|13552|13547|13552.9|13547.9|13554.2|13549.2|13551.8|13546.8|157
1670442900000|2022-12-07 19:55:00|13553|13548|13553.9|13548.9|13554.6|13549.6|13552.8|13547.8|148
1670443200000|2022-12-07 20:00:00|13554|13549|13555.3|13550.3|13555.3|13550.3|13553.3|13548.3|193
1670443500000|2022-12-07 20:05:00|13555.2|13550.2|13556|13551|13556.4|13551.4|13555.2|13550.2|102
1670443800000|2022-12-07 20:10:00|13556.2|13551.2|13554.8|13549.8|13556.2|13551.2|13554.7|13549.7|99
1670444100000|2022-12-07 20:15:00|13554.9|13549.9|13557.9|13552.9|13558|13553|13553.4|13548.4|163
1670444400000|2022-12-07 20:20:00|13558|13553|13560.8|13555.8|13562.4|13557.4|13557.7|13552.7|162
1670444700000|2022-12-07 20:25:00|13560.7|13555.7|13560.2|13555.2|13561.4|13556.4|13559.9|13554.9|177
1670445000000|2022-12-07 20:30:00|13560.3|13555.3|13560.4|13555.4|13560.4|13555.4|13559.1|13554.1|157
1670445300000|2022-12-07 20:35:00|13560.2|13555.2|13558.2|13553.2|13560.5|13555.5|13558.1|13553.1|118
1670445600000|2022-12-07 20:40:00|13558.1|13553.1|13559.5|13554.5|13559.9|13554.9|13557.9|13552.9|175
1670445900000|2022-12-07 20:45:00|13559.6|13554.6|13559.3|13554.3|13560|13555|13558.4|13553.4|109
1670446200000|2022-12-07 20:50:00|13559.4|13554.4|13558.8|13553.8|13559.4|13554.4|13558.5|13553.5|104
1670446500000|2022-12-07 20:55:00|13558.9|13553.9|13556.6|13551.6|13559.6|13554.6|13554.5|13549.5|323
1670446800000|2022-12-07 21:00:00|13556.5|13551.5|13555.8|13550.8|13557.2|13552.2|13555.7|13550.7|108
1670447100000|2022-12-07 21:05:00|13556.3|13551.3|13556.7|13551.7|13557.1|13552.1|13555.4|13550.4|63
1670447400000|2022-12-07 21:10:00|13556.8|13551.8|13556.5|13551.5|13557.1|13552.1|13556.1|13551.1|69
1670447700000|2022-12-07 21:15:00|13556.6|13551.6|13556.8|13551.8|13556.8|13551.8|13556.5|13551.5|29
1670448000000|2022-12-07 21:20:00|13556.5|13551.5|13556.5|13551.5|13556.8|13551.8|13556.1|13551.1|67
1670448300000|2022-12-07 21:25:00|13556.4|13551.4|13556.2|13551.2|13556.9|13551.9|13556.2|13551.2|63
1670448600000|2022-12-07 21:30:00|13556.4|13551.4|13556.7|13551.7|13556.8|13551.8|13556.2|13551.2|72
1670448900000|2022-12-07 21:35:00|13556.8|13551.8|13556|13551|13556.9|13551.9|13555.8|13550.3|55
1670449200000|2022-12-07 21:40:00|13556.1|13551.1|13556.3|13551.3|13556.4|13551.4|13555.9|13550.9|53
1670449500000|2022-12-07 21:45:00|13556.1|13551.1|13557.1|13552.1|13557.6|13552.3|13556.1|13550.7|102
1670449800000|2022-12-07 21:50:00|13557|13552|13557.2|13552.2|13558.1|13553|13556.3|13548.9|55
1670450100000|2022-12-07 21:55:00|13557.4|13552.4|13557.2|13552.2|13560.3|13552.5|13556.5|13548.9|76
1670450400000|2022-12-07 22:00:00|13565.7|13549.7|13576.4|13560.4|13576.4|13560.4|13565.5|13549.5|30
1670450700000|2022-12-07 22:05:00|13576.6|13560.6|13577.6|13561.6|13579.8|13563.8|13576.6|13560.6|27
1670451000000|2022-12-07 22:10:00|13577.9|13561.9|13574.6|13558.6|13578.3|13562.3|13573.8|13557.8|26
1670451300000|2022-12-07 22:15:00|13574.7|13558.7|13578.2|13562.2|13578.2|13562.2|13572.3|13556.3|59
1670451600000|2022-12-07 22:20:00|13578.5|13562.5|13573.3|13557.3|13578.5|13562.5|13572.4|13556.4|19
1670451900000|2022-12-07 22:25:00|13573.4|13557.4|13572.8|13556.8|13578.9|13562.9|13571.2|13555.2|50
1670452200000|2022-12-07 22:30:00|13571.3|13555.3|13573.2|13557.2|13577.4|13561.4|13571|13555|52
1670452500000|2022-12-07 22:35:00|13572.2|13556.2|13573.1|13557.1|13575.3|13559.3|13571.7|13555.7|70
1670452800000|2022-12-07 22:40:00|13573.4|13557.4|13561.6|13552.2|13575.4|13559.4|13561.5|13548.3|193
1670453100000|2022-12-07 22:45:00|13561.2|13550.7|13586|13570|13586.1|13570.1|13556.8|13542.9|284
1670453400000|2022-12-07 22:50:00|13586.1|13570.1|13585.9|13569.9|13586.6|13570.6|13584.8|13568.8|53
1670453700000|2022-12-07 22:55:00|13586.2|13570.2|13577.6|13561.6|13586.2|13570.2|13573.5|13557.5|111
1670454000000|2022-12-07 23:00:00|13576.6|13560.6|13561.6|13549.6|13576.6|13560.6|13556.3|13545.7|305
1670454300000|2022-12-07 23:05:00|13560.8|13549.5|13557.6|13552.6|13560.8|13553.9|13556.1|13549.5|114
1670454600000|2022-12-07 23:10:00|13557.8|13552.8|13557.9|13552.9|13560.9|13555.1|13557.6|13552|117
1670454900000|2022-12-07 23:15:00|13558.9|13549.3|13558.9|13553.9|13560.5|13553.9|13556.6|13549.3|76
1670455200000|2022-12-07 23:20:00|13558.8|13553.8|13558.6|13553.6|13560.7|13554.2|13558.4|13551.8|57
1670455500000|2022-12-07 23:25:00|13558.7|13553.7|13558.9|13553.9|13559.6|13554.2|13558.6|13552.8|43
1670455800000|2022-12-07 23:30:00|13559|13554|13558.9|13553.9|13559.8|13554|13558.6|13553.1|40
1670456100000|2022-12-07 23:35:00|13558.8|13553.8|13559.1|13554.1|13559.3|13554.3|13558.6|13553.6|41
1670456400000|2022-12-07 23:40:00|13558.8|13553.8|13560.2|13555.2|13561.8|13555.5|13558.8|13553|94
1670456700000|2022-12-07 23:45:00|13560.4|13555.4|13554.2|13545.3|13561.2|13555.5|13553.9|13543.2|142
1670457000000|2022-12-07 23:50:00|13554.3|13545.2|13556.5|13548.8|13557.3|13550.4|13554.2|13544.6|156
1670457300000|2022-12-07 23:55:00|13556.4|13548.5|13555.3|13550.3|13557|13550.6|13555.2|13548.1|68
1670457600000|2022-12-08 00:00:00|13555.2|13550.2|13556.3|13551.3|13559.2|13553.3|13555.1|13549.7|138
1670457900000|2022-12-08 00:05:00|13556.4|13551.4|13560.6|13555.6|13560.6|13555.6|13555.8|13550.8|134
1670458200000|2022-12-08 00:10:00|13561.7|13556.7|13561.1|13556.1|13564.9|13559.9|13561.1|13556.1|105
1670458500000|2022-12-08 00:15:00|13561.2|13556.2|13561.4|13556.4|13561.8|13556.8|13560.2|13555.2|124
1670458800000|2022-12-08 00:20:00|13561.3|13556.3|13561.6|13556.6|13562.1|13557.1|13560.5|13555.5|115
1670459100000|2022-12-08 00:25:00|13561.5|13556.5|13562.4|13557.4|13562.6|13557.6|13559.1|13555.5|96
1670459400000|2022-12-08 00:30:00|13563.3|13558.3|13563.3|13561.3|13566.1|13562.4|13562.4|13558.3|88
1670459700000|2022-12-08 00:35:00|13563.4|13561.4|13564|13559|13565.2|13561.7|13563.3|13558.7|75
1670460000000|2022-12-08 00:40:00|13563.9|13558.9|13564.2|13559.2|13564.3|13560.6|13561.4|13557.9|74
1670460300000|2022-12-08 00:45:00|13564.3|13559.3|13566.6|13561.6|13567.1|13562.1|13564|13559|75
1670460600000|2022-12-08 00:50:00|13566.7|13561.7|13565|13560|13566.8|13562.9|13564.9|13559.9|69
1670460900000|2022-12-08 00:55:00|13565.1|13560.1|13568.1|13563.1|13568.3|13563.3|13565|13560|89
1670461200000|2022-12-08 01:00:00|13568.2|13563.2|13572.6|13567.6|13572.6|13567.6|13568.2|13563.2|154
1670461500000|2022-12-08 01:05:00|13572.4|13567.4|13573.1|13568.1|13574.4|13570.7|13572.4|13567.4|90
1670461800000|2022-12-08 01:10:00|13573.2|13568.2|13572.2|13567.2|13574.1|13569.1|13571.6|13566.6|119
1670462100000|2022-12-08 01:15:00|13572.1|13567.1|13577.2|13572.2|13577.6|13572.6|13571.1|13566.1|166
1670462400000|2022-12-08 01:20:00|13577.3|13572.3|13575.1|13570.1|13577.7|13572.7|13574.4|13569.6|99
1670462700000|2022-12-08 01:25:00|13575|13570|13576.9|13571.9|13576.9|13571.9|13569.3|13564.3|195
1670463000000|2022-12-08 01:30:00|13576.8|13571.8|13576.8|13571.8|13577.3|13572.3|13575.7|13570.7|150
1670463300000|2022-12-08 01:35:00|13576.9|13571.9|13574.3|13569.3|13576.9|13571.9|13573.3|13569.1|168
1670463600000|2022-12-08 01:40:00|13574.2|13569.2|13575.6|13570.6|13576.8|13571.8|13572.5|13569|112
1670463900000|2022-12-08 01:45:00|13575.5|13570.5|13574.2|13569.2|13575.9|13570.9|13572.7|13569|151
1670464200000|2022-12-08 01:50:00|13574.3|13569.3|13577.7|13572.7|13577.8|13572.8|13572.3|13568.8|154
1670464500000|2022-12-08 01:55:00|13577.8|13572.8|13576.2|13571.2|13578.5|13575|13576|13571|152
1670464800000|2022-12-08 02:00:00|13576.1|13571.1|13574.2|13569.2|13576.9|13571.9|13572.8|13569.2|136
1670465100000|2022-12-08 02:05:00|13573.8|13568.8|13572.1|13567.1|13574.3|13569.3|13571|13566.4|169
1670465400000|2022-12-08 02:10:00|13572.2|13567.2|13573.1|13568.1|13573.2|13568.6|13569.2|13565.8|149
1670465700000|2022-12-08 02:15:00|13573.3|13568.3|13573.1|13568.1|13573.5|13568.5|13571.3|13566.3|141
1670466000000|2022-12-08 02:20:00|13573.2|13568.2|13575.5|13570.5|13576.1|13571.1|13573.2|13568.2|186
1670466300000|2022-12-08 02:25:00|13575.6|13570.6|13576.2|13571.2|13577.7|13572.7|13575.4|13570.4|116
1670466600000|2022-12-08 02:30:00|13576.3|13571.3|13573.6|13568.6|13576.6|13571.7|13571.5|13566.5|143
1670466900000|2022-12-08 02:35:00|13573.5|13568.5|13574.3|13569.3|13576|13571|13572.7|13567.7|139
1670467200000|2022-12-08 02:40:00|13574.4|13569.4|13574.3|13569.3|13575.4|13571.1|13573.1|13569|113
1670467500000|2022-12-08 02:45:00|13574.2|13569.2|13572.5|13570.5|13574.3|13570.5|13570.6|13566.6|167
1670467800000|2022-12-08 02:50:00|13574.5|13569.5|13575.5|13570.5|13576.9|13572.5|13573.2|13569.5|150
1670468100000|2022-12-08 02:55:00|13575.6|13570.6|13581|13576|13581.5|13577.6|13575.3|13570.3|158
1670468400000|2022-12-08 03:00:00|13579.5|13577.5|13581|13576|13582.7|13579.1|13579.3|13575.6|107
1670468700000|2022-12-08 03:05:00|13580.9|13575.9|13578.5|13573.5|13581.3|13577.5|13576.5|13573.1|115
1670469000000|2022-12-08 03:10:00|13578.4|13573.4|13575|13570|13578.9|13573.9|13574.1|13569.1|197
1670469300000|2022-12-08 03:15:00|13574.9|13569.9|13576.4|13571.4|13577.3|13573.7|13572.8|13569.1|141
1670469600000|2022-12-08 03:20:00|13576.5|13571.5|13569.7|13564.7|13576.5|13571.5|13569.6|13564.6|155
1670469900000|2022-12-08 03:25:00|13569.8|13564.8|13574|13569|13576.5|13571.5|13569.3|13564.3|161
1670470200000|2022-12-08 03:30:00|13574.2|13569.2|13573.6|13568.6|13574.8|13570|13571.9|13568.4|128
1670470500000|2022-12-08 03:35:00|13573.7|13568.7|13573.4|13568.4|13574.6|13571|13571.8|13568.2|113
1670470800000|2022-12-08 03:40:00|13573.5|13568.5|13570.6|13565.6|13574|13569.5|13570.3|13565.3|137
1670471100000|2022-12-08 03:45:00|13570.5|13565.5|13573.9|13568.9|13574.7|13569.7|13569.2|13565.5|100
1670471400000|2022-12-08 03:50:00|13574|13569|13570.1|13568.1|13574.2|13570.7|13570|13566.6|77
1670471700000|2022-12-08 03:55:00|13570.2|13568.2|13572.9|13567.9|13573|13568.3|13570.1|13565.5|93
1670472000000|2022-12-08 04:00:00|13572.8|13567.8|13573.9|13568.9|13575|13570|13571.2|13567.8|107
1670472300000|2022-12-08 04:05:00|13574|13569|13575.6|13570.6|13576.1|13571.9|13573.7|13569|89
1670472600000|2022-12-08 04:10:00|13575.7|13570.7|13576.3|13571.3|13576.8|13573.1|13574.1|13570.5|121
1670472900000|2022-12-08 04:15:00|13576.2|13571.2|13581.7|13576.7|13582.7|13578.7|13576.2|13571.2|172
1670473200000|2022-12-08 04:20:00|13581.8|13576.8|13585.1|13580.1|13585.1|13580.1|13579|13575.3|141
1670473500000|2022-12-08 04:25:00|13584.9|13579.9|13584.3|13579.3|13585.6|13582|13582.7|13579|112
1670473800000|2022-12-08 04:30:00|13584.2|13579.2|13582.5|13577.5|13584.5|13580.9|13578.9|13575.4|114
1670474100000|2022-12-08 04:35:00|13582.7|13577.7|13580.5|13575.5|13582.7|13578.9|13579.1|13575.5|102
1670474400000|2022-12-08 04:40:00|13580.6|13575.6|13582.3|13577.3|13582.5|13578.6|13578.5|13574.9|107
1670474700000|2022-12-08 04:45:00|13582.4|13577.4|13580.3|13575.3|13582.8|13578.8|13579.5|13574.5|92
1670475000000|2022-12-08 04:50:00|13580.4|13575.4|13580|13575|13581.8|13576.8|13579.8|13574.8|94
1670475300000|2022-12-08 04:55:00|13580.1|13575.1|13577.3|13572.3|13580.2|13575.2|13575.3|13570.3|148
1670475600000|2022-12-08 05:00:00|13577.4|13572.4|13577.2|13572.2|13580.9|13575.9|13575.8|13571.9|184
1670475900000|2022-12-08 05:05:00|13577.5|13572.5|13578.6|13573.6|13578.9|13573.9|13575.7|13570.7|110
1670476200000|2022-12-08 05:10:00|13578.8|13573.8|13581.4|13576.4|13581.5|13576.5|13577.7|13572.7|140
1670476500000|2022-12-08 05:15:00|13581.6|13576.6|13581.6|13576.6|13582.6|13577.6|13580.4|13575.4|126
1670476800000|2022-12-08 05:20:00|13581.7|13576.7|13582.4|13577.4|13582.5|13577.5|13579.6|13574.6|141
1670477100000|2022-12-08 05:25:00|13582.5|13577.5|13575.4|13570.4|13582.5|13577.5|13575.3|13570.3|122
1670477400000|2022-12-08 05:30:00|13575.5|13570.5|13573.1|13568.1|13576.4|13571.9|13571|13566.8|92
1670477700000|2022-12-08 05:35:00|13573.2|13568.2|13573|13568|13574.7|13570.1|13571.1|13567|156
1670478000000|2022-12-08 05:40:00|13573.1|13568.1|13577.9|13572.9|13577.9|13572.9|13571.9|13566.9|130
1670478300000|2022-12-08 05:45:00|13577.5|13572.5|13573.7|13568.7|13577.6|13572.6|13572.7|13567.7|171
1670478600000|2022-12-08 05:50:00|13573.6|13568.6|13571.5|13566.5|13575.1|13571.6|13570.1|13565.1|148
1670478900000|2022-12-08 05:55:00|13571.6|13566.6|13573.1|13568.1|13575.6|13570.6|13566.5|13563.1|191
1670479200000|2022-12-08 06:00:00|13573.2|13568.2|13570.4|13565.4|13574.2|13569.2|13568.1|13563.6|222
1670479500000|2022-12-08 06:05:00|13570.3|13565.3|13571|13566|13571.1|13566.1|13568.9|13563.9|156
1670479800000|2022-12-08 06:10:00|13571.5|13566.5|13565.7|13560.7|13571.7|13566.7|13562.8|13559.3|165
1670480100000|2022-12-08 06:15:00|13565.8|13560.8|13568.7|13563.7|13569.1|13565.4|13565.8|13560.8|144
1670480400000|2022-12-08 06:20:00|13568.8|13563.8|13568.2|13563.2|13570.5|13565.5|13567.2|13562.2|156
1670480700000|2022-12-08 06:25:00|13568.3|13563.3|13565.8|13560.8|13569|13564|13563.7|13559.7|142
1670481000000|2022-12-08 06:30:00|13566|13561|13566|13561|13568.3|13563.3|13565.6|13560.6|193
1670481300000|2022-12-08 06:35:00|13565.9|13560.9|13564.4|13559.4|13566.7|13561.7|13562.4|13558.7|135
1670481600000|2022-12-08 06:40:00|13563|13561|13561.8|13556.8|13564.2|13561|13559.3|13555.8|124
1670481900000|2022-12-08 06:45:00|13561.9|13556.9|13561.5|13556.5|13563|13558|13559.4|13555.9|124
1670482200000|2022-12-08 06:50:00|13561.6|13556.6|13562.1|13557.1|13565.1|13560.1|13561.4|13556.4|101
1670482500000|2022-12-08 06:55:00|13562.2|13557.2|13565.9|13560.9|13566.6|13561.6|13561.3|13556.4|118
1670482800000|2022-12-08 07:00:00|13566|13561|13568.2|13563.2|13568.2|13563.2|13562.5|13557.5|200
1670483100000|2022-12-08 07:05:00|13568.1|13563.1|13564.8|13559.8|13568.1|13563.1|13564.7|13559.7|169
1670483400000|2022-12-08 07:10:00|13564.7|13559.7|13566|13561|13566|13562.3|13564.1|13559.1|142
1670483700000|2022-12-08 07:15:00|13566.1|13561.1|13567.1|13562.1|13567.2|13562.2|13565.9|13560.9|115
1670484000000|2022-12-08 07:20:00|13567|13562|13563|13558|13567|13562|13561.8|13556.8|145
1670484300000|2022-12-08 07:25:00|13562.9|13557.9|13566.3|13561.3|13567.9|13562.9|13561.5|13557.9|130
1670484600000|2022-12-08 07:30:00|13566.4|13561.4|13561.5|13556.5|13566.4|13561.4|13561.4|13556.4|143
1670484900000|2022-12-08 07:35:00|13561.6|13556.6|13559.8|13554.8|13562.8|13559.1|13559.6|13554.6|136
1670485200000|2022-12-08 07:40:00|13559.7|13554.7|13559.6|13554.6|13561.8|13556.8|13559.3|13554.3|169
1670485500000|2022-12-08 07:45:00|13559.7|13554.7|13562.3|13557.3|13563.6|13558.6|13558.8|13554.3|143
1670485800000|2022-12-08 07:50:00|13562.4|13557.4|13564.6|13559.6|13565.6|13560.6|13559.4|13555.8|195
1670486100000|2022-12-08 07:55:00|13564.7|13559.7|13566.5|13561.5|13567.6|13562.8|13562|13557.9|191
1670486400000|2022-12-08 08:00:00|13566.6|13561.6|13567.5|13562.5|13572.8|13568.6|13566.6|13561.6|250
1670486700000|2022-12-08 08:05:00|13567.6|13562.6|13570.6|13565.6|13571.2|13566.2|13566.2|13561.2|265
1670487000000|2022-12-08 08:10:00|13570.7|13565.7|13569.3|13564.3|13571.4|13566.4|13568|13563|248
1670487300000|2022-12-08 08:15:00|13569.1|13564.1|13565.9|13560.9|13569.3|13564.3|13564.3|13559.3|202
1670487600000|2022-12-08 08:20:00|13566.3|13561.3|13567.7|13562.7|13569.1|13564.1|13566.2|13561.2|207
1670487900000|2022-12-08 08:25:00|13567.8|13562.8|13568.6|13563.6|13571.5|13566.5|13567.4|13562.4|298
1670488200000|2022-12-08 08:30:00|13568.5|13563.5|13568.6|13563.6|13572.1|13567.1|13567|13563|275
1670488500000|2022-12-08 08:35:00|13568.5|13563.5|13571.1|13566.1|13571.3|13566.3|13567.6|13562.6|260
1670488800000|2022-12-08 08:40:00|13571.2|13566.2|13570|13565|13572.8|13567.8|13569.7|13564.7|170
1670489100000|2022-12-08 08:45:00|13570.1|13565.1|13571.3|13566.3|13571.7|13566.7|13568.2|13563.2|206
1670489400000|2022-12-08 08:50:00|13571.4|13566.4|13567.3|13565.3|13571.9|13566.9|13567.3|13563.6|230
1670489700000|2022-12-08 08:55:00|13569.5|13564.5|13564.3|13559.3|13569.8|13565.6|13564|13559|216
1670490000000|2022-12-08 09:00:00|13564.4|13559.4|13569.7|13564.7|13569.8|13564.8|13564.2|13559.2|228
1670490300000|2022-12-08 09:05:00|13569.5|13564.5|13568.1|13563.1|13571.6|13566.6|13567.9|13562.9|241
1670490600000|2022-12-08 09:10:00|13568.2|13563.2|13568.7|13563.7|13570.6|13565.6|13568.1|13563.1|254
1670490900000|2022-12-08 09:15:00|13568.8|13563.8|13574.4|13569.4|13574.8|13569.8|13568.8|13563.8|227
1670491200000|2022-12-08 09:20:00|13574.5|13569.5|13575.7|13570.7|13577.8|13572.8|13574.4|13569.4|247
1670491500000|2022-12-08 09:25:00|13575.8|13570.8|13577.6|13572.6|13578.5|13573.8|13575.6|13570.6|196
1670491800000|2022-12-08 09:30:00|13577.7|13572.7|13577.9|13572.9|13579|13574|13576.8|13571.8|203
1670492100000|2022-12-08 09:35:00|13578|13573|13578|13573|13578.4|13574.5|13576.2|13571.9|201
1670492400000|2022-12-08 09:40:00|13577.9|13572.9|13576.6|13571.6|13579.8|13574.8|13575.5|13571.5|175
1670492700000|2022-12-08 09:45:00|13576.7|13571.7|13579.7|13574.7|13579.8|13574.8|13573.4|13569.7|197
1670493000000|2022-12-08 09:50:00|13579.8|13574.8|13578.1|13573.1|13580|13575|13577.5|13572.5|204
1670493300000|2022-12-08 09:55:00|13578.3|13573.3|13577|13572|13581.4|13576.4|13577|13572|187
1670493600000|2022-12-08 10:00:00|13577.1|13572.1|13577|13572|13578.5|13573.5|13575.9|13570.9|177
1670493900000|2022-12-08 10:05:00|13576.9|13571.9|13577.5|13572.5|13580.6|13575.6|13575.5|13571|214
1670494200000|2022-12-08 10:10:00|13577.6|13572.6|13577.5|13572.5|13579.4|13574.4|13577.4|13572.4|206
1670494500000|2022-12-08 10:15:00|13577.6|13572.6|13577.9|13572.9|13578.9|13573.9|13576.4|13571.4|202
1670494800000|2022-12-08 10:20:00|13578.1|13573.1|13579.4|13574.4|13580.6|13576.5|13576.3|13572.9|161
1670495100000|2022-12-08 10:25:00|13579.5|13574.5|13576.1|13571.1|13579.5|13575.9|13573.6|13569.1|202
1670495400000|2022-12-08 10:30:00|13576.8|13571.8|13573.2|13568.2|13578.6|13573.6|13572.7|13567.7|219
1670495700000|2022-12-08 10:35:00|13573.1|13568.1|13572.5|13570.5|13574.7|13570.6|13572.4|13567.4|169
1670496000000|2022-12-08 10:40:00|13572.4|13570.4|13573.5|13568.5|13576.9|13571.9|13572.3|13568.5|212
1670496300000|2022-12-08 10:45:00|13573.9|13568.9|13575.6|13570.6|13577|13572|13573.7|13568.7|156
1670496600000|2022-12-08 10:50:00|13576.5|13571.5|13574.1|13569.1|13578.5|13573.5|13574.1|13569.1|173
1670496900000|2022-12-08 10:55:00|13574|13569|13570.6|13565.6|13574|13569|13569.2|13564.2|253
1670497200000|2022-12-08 11:00:00|13570.5|13565.5|13569.4|13564.4|13572.2|13567.2|13569|13564|223
1670497500000|2022-12-08 11:05:00|13570|13565|13573.1|13568.1|13574.7|13569.7|13570|13565|254
1670497800000|2022-12-08 11:10:00|13573.2|13568.2|13573.3|13568.3|13574.8|13569.8|13571|13566|208
1670498100000|2022-12-08 11:15:00|13573.1|13568.1|13578.6|13573.6|13578.6|13573.6|13573|13568|157
1670498400000|2022-12-08 11:20:00|13578.5|13573.5|13576.3|13571.3|13580.3|13575.3|13575.4|13570.4|188
1670498700000|2022-12-08 11:25:00|13576.2|13571.2|13576.2|13571.2|13576.5|13571.5|13574.2|13569.2|169
1670499000000|2022-12-08 11:30:00|13576.1|13571.1|13572.5|13567.5|13577|13572|13572.4|13567.4|157
1670499300000|2022-12-08 11:35:00|13572.6|13567.6|13571|13566|13573.8|13568.8|13570.8|13565.8|176
1670499600000|2022-12-08 11:40:00|13571.8|13566.8|13572.8|13567.8|13572.9|13567.9|13571.1|13566.1|173
1670499900000|2022-12-08 11:45:00|13572.9|13567.9|13572.6|13567.6|13575|13570|13572.4|13567.4|162
1670500200000|2022-12-08 11:50:00|13572.8|13567.8|13570.5|13565.5|13573.3|13568.3|13570.4|13565.4|143
1670500500000|2022-12-08 11:55:00|13570.6|13565.6|13569.9|13564.9|13570.8|13565.8|13569|13564|120
1670500800000|2022-12-08 12:00:00|13569.8|13564.8|13569.3|13564.3|13571.6|13567.3|13569.3|13564.3|152
1670501100000|2022-12-08 12:05:00|13569.4|13564.4|13569.2|13564.2|13569.7|13566.1|13567.7|13564.1|92
1670501400000|2022-12-08 12:10:00|13567.8|13565.8|13569.8|13564.8|13569.9|13565.9|13564.1|13559.7|246
1670501700000|2022-12-08 12:15:00|13569.7|13564.7|13567.9|13562.9|13569.8|13566.2|13566.5|13562.5|184
1670502000000|2022-12-08 12:20:00|13567.8|13562.8|13565.2|13560.2|13568.4|13564.2|13563.7|13559.3|207
1670502300000|2022-12-08 12:25:00|13565.3|13560.3|13565.7|13560.7|13566.1|13562.6|13563.8|13559.9|178
1670502600000|2022-12-08 12:30:00|13565.8|13560.8|13561.9|13556.9|13568.4|13563.4|13561.9|13556.9|169
1670502900000|2022-12-08 12:35:00|13561.8|13556.8|13562.1|13557.1|13565.5|13560.5|13560.1|13556.7|194
1670503200000|2022-12-08 12:40:00|13562|13557|13563.1|13558.1|13563.6|13558.6|13559.7|13556.1|169
1670503500000|2022-12-08 12:45:00|13563|13558|13561.3|13556.3|13563|13558|13560.8|13555.8|203
1670503800000|2022-12-08 12:50:00|13561.2|13556.2|13557.5|13552.5|13561.2|13556.2|13555.5|13551.9|223
1670504100000|2022-12-08 12:55:00|13557.6|13552.6|13558.5|13553.5|13559.8|13555.2|13555.9|13552.1|126
1670504400000|2022-12-08 13:00:00|13558.6|13553.6|13556.4|13551.4|13560.6|13555.6|13555.9|13550.9|268
1670504700000|2022-12-08 13:05:00|13556.5|13551.5|13552.4|13547.4|13557.4|13552.4|13551.5|13546.5|307
1670505000000|2022-12-08 13:10:00|13552.7|13547.7|13554.9|13549.9|13555|13550|13549.4|13545.5|288
1670505300000|2022-12-08 13:15:00|13554.8|13549.8|13554.1|13549.1|13557|13552|13554.1|13549.1|209
1670505600000|2022-12-08 13:20:00|13554.2|13549.2|13547.6|13542.6|13554.3|13549.3|13545.9|13540.9|289
1670505900000|2022-12-08 13:25:00|13547.7|13542.7|13560.9|13544.9|13560.9|13544.9|13546.5|13541.5|156
1670506200000|2022-12-08 13:30:00|13561.6|13545.6|13543.7|13538.7|13562.3|13546.3|13541.5|13536.5|345
1670506500000|2022-12-08 13:35:00|13543.6|13538.6|13540.7|13535.7|13543.7|13538.7|13536.9|13531.9|387
1670506800000|2022-12-08 13:40:00|13540.6|13535.6|13549.8|13544.8|13551.2|13546.2|13540|13535|419
1670507100000|2022-12-08 13:45:00|13550|13545|13547.1|13542.1|13551.5|13546.5|13546.2|13541.2|402
1670507400000|2022-12-08 13:50:00|13547|13542|13552.2|13547.2|13552.2|13547.2|13545|13540|369
1670507700000|2022-12-08 13:55:00|13552.1|13547.1|13548.1|13543.1|13554.2|13549.2|13547.4|13542.4|361
1670508000000|2022-12-08 14:00:00|13548.2|13543.2|13541.9|13536.9|13548.2|13543.2|13538.7|13533.7|434
1670508300000|2022-12-08 14:05:00|13541.8|13536.8|13545.5|13540.5|13545.8|13542.1|13539.2|13534.2|367
1670508600000|2022-12-08 14:10:00|13545.6|13540.6|13547.4|13542.4|13548.8|13543.8|13545.5|13540.5|247
1670508900000|2022-12-08 14:15:00|13547.3|13542.3|13552|13547|13553.3|13548.3|13547.3|13542.3|263
1670509200000|2022-12-08 14:20:00|13552.1|13547.1|13550.5|13545.5|13553.2|13548.2|13547.4|13542.4|299
1670509500000|2022-12-08 14:25:00|13550.4|13545.4|13546.9|13541.9|13550.8|13546|13546.1|13541.1|214
1670509800000|2022-12-08 14:30:00|13546.8|13541.8|13550.8|13545.8|13551.9|13546.9|13542.9|13537.9|400
1670510100000|2022-12-08 14:35:00|13551.5|13546.5|13553|13548|13557.2|13552.2|13551.1|13546.1|477
1670510400000|2022-12-08 14:40:00|13552.9|13547.9|13551.4|13546.4|13554.5|13549.5|13550.2|13545.2|305
1670510700000|2022-12-08 14:45:00|13551.5|13546.5|13548.3|13543.3|13553.7|13548.7|13547.4|13542.4|283
1670511000000|2022-12-08 14:50:00|13548.2|13543.2|13540.4|13535.4|13548.3|13543.3|13539.2|13534.2|291
1670511300000|2022-12-08 14:55:00|13540.6|13535.6|13535.4|13530.4|13541.2|13536.2|13534.9|13530.3|380
1670511600000|2022-12-08 15:00:00|13535.5|13530.5|13534|13529|13537.3|13532.3|13533.6|13529|244
1670511900000|2022-12-08 15:05:00|13534.1|13529.1|13534.6|13529.6|13536.3|13531.3|13531.6|13526.6|339
1670512200000|2022-12-08 15:10:00|13534.3|13529.3|13535.6|13530.6|13536.5|13531.5|13533.6|13528.6|263
1670512500000|2022-12-08 15:15:00|13535.5|13530.5|13531.7|13526.7|13535.7|13530.7|13530.9|13525.9|305
1670512800000|2022-12-08 15:20:00|13531.8|13526.8|13534.4|13529.4|13536.6|13531.6|13531.6|13526.6|232
1670513100000|2022-12-08 15:25:00|13534.5|13529.5|13530.9|13525.9|13534.5|13529.5|13529.2|13525.6|203
1670513400000|2022-12-08 15:30:00|13530.8|13525.8|13527.5|13522.5|13532.2|13527.4|13527.2|13522.2|280
1670513700000|2022-12-08 15:35:00|13527.4|13522.4|13529.8|13524.8|13530.1|13525.1|13521.7|13516.7|250
1670514000000|2022-12-08 15:40:00|13530|13525|13534.2|13529.2|13536.4|13531.4|13529.6|13524.6|242
1670514300000|2022-12-08 15:45:00|13534.3|13529.3|13536.5|13531.5|13536.5|13531.5|13533.9|13528.9|261
1670514600000|2022-12-08 15:50:00|13536.6|13531.6|13534.4|13529.4|13536.6|13532.4|13532.8|13529.1|292
1670514900000|2022-12-08 15:55:00|13534.5|13529.5|13532.9|13530.9|13535.6|13531|13532.7|13528.9|241
1670515200000|2022-12-08 16:00:00|13532.8|13530.8|13536|13531|13536.5|13531.5|13532.8|13529.3|214
1670515500000|2022-12-08 16:05:00|13535.9|13530.9|13543.9|13538.9|13544.2|13539.2|13534|13530.5|273
1670515800000|2022-12-08 16:10:00|13544|13539|13538.2|13533.2|13544|13539|13537.8|13532.8|268
1670516100000|2022-12-08 16:15:00|13538.1|13533.1|13543.6|13538.6|13545|13540|13536.7|13532.7|212
1670516400000|2022-12-08 16:20:00|13543.5|13538.5|13540.6|13535.6|13543.8|13538.8|13536.9|13531.9|232
1670516700000|2022-12-08 16:25:00|13540.7|13535.7|13538.6|13533.6|13543.3|13538.3|13536.6|13531.6|262
1670517000000|2022-12-08 16:30:00|13538.4|13533.4|13535.3|13530.3|13538.4|13533.4|13533.6|13528.6|264
1670517300000|2022-12-08 16:35:00|13535.2|13530.2|13530|13525|13536.3|13532.5|13529.9|13524.9|193
1670517600000|2022-12-08 16:40:00|13530.2|13525.2|13534.4|13529.4|13535|13530|13529.9|13524.9|138
1670517900000|2022-12-08 16:45:00|13534.5|13529.5|13532.1|13527.1|13534.7|13531|13531.9|13526.9|138
1670518200000|2022-12-08 16:50:00|13532.2|13527.2|13532.6|13527.6|13534.6|13529.6|13532.1|13527.1|111
1670518500000|2022-12-08 16:55:00|13532.5|13527.5|13532.7|13527.7|13532.8|13527.8|13531|13526|141
1670518800000|2022-12-08 17:00:00|13532.6|13527.6|13535.8|13530.8|13538.2|13533.2|13532.6|13527.6|203
1670519100000|2022-12-08 17:05:00|13535.9|13530.9|13531.9|13526.9|13536|13531|13530.7|13525.7|190
1670519400000|2022-12-08 17:10:00|13532|13527|13532.4|13527.4|13534|13529|13530.8|13525.8|160
1670519700000|2022-12-08 17:15:00|13532.3|13527.3|13534.6|13529.6|13534.8|13529.8|13530.9|13525.9|177
1670520000000|2022-12-08 17:20:00|13534.7|13529.7|13535.5|13530.5|13537.6|13532.6|13534.4|13529.4|166
1670520300000|2022-12-08 17:25:00|13535.6|13530.6|13534.3|13529.3|13537|13532|13534.2|13529.2|199
1670520600000|2022-12-08 17:30:00|13534.7|13529.7|13536.1|13531.1|13536.9|13531.9|13534.6|13529.6|173
1670520900000|2022-12-08 17:35:00|13536.6|13531.6|13536.1|13531.1|13536.9|13531.9|13534.2|13529.2|174
1670521200000|2022-12-08 17:40:00|13536.2|13531.2|13536.3|13531.3|13537.7|13532.7|13534.8|13529.8|176
1670521500000|2022-12-08 17:45:00|13536.4|13531.4|13537|13532|13538.7|13533.7|13536.2|13531.2|189
1670521800000|2022-12-08 17:50:00|13537.1|13532.1|13536.7|13531.7|13537.2|13532.2|13534.7|13529.7|156
1670522100000|2022-12-08 17:55:00|13536.8|13531.8|13536.4|13531.4|13538|13533|13536|13531|169
1670522400000|2022-12-08 18:00:00|13536.5|13531.5|13537.1|13532.1|13537.1|13532.1|13534.4|13529.4|187
1670522700000|2022-12-08 18:05:00|13537|13532|13538.4|13533.4|13538.7|13533.7|13536.9|13531.9|129
1670523000000|2022-12-08 18:10:00|13538.5|13533.5|13539.6|13534.6|13539.8|13536.1|13537.1|13532.1|133
1670523300000|2022-12-08 18:15:00|13539.7|13534.7|13537.7|13532.7|13539.9|13534.9|13537.4|13532.4|143
1670523600000|2022-12-08 18:20:00|13537.8|13532.8|13537.8|13532.8|13539.3|13534.3|13537.7|13532.7|94
1670523900000|2022-12-08 18:25:00|13537.7|13532.7|13531|13526|13537.7|13532.7|13530.8|13525.8|126
1670524200000|2022-12-08 18:30:00|13530.9|13525.9|13532|13527|13532.1|13527.1|13528.8|13523.8|181
1670524500000|2022-12-08 18:35:00|13531.7|13526.7|13528.3|13523.3|13531.9|13526.9|13527.8|13522.8|196
1670524800000|2022-12-08 18:40:00|13528.1|13523.1|13528.9|13523.9|13530.7|13525.7|13527|13522|167
1670525100000|2022-12-08 18:45:00|13529|13524|13528.5|13523.5|13530.3|13525.3|13527.8|13522.8|144
1670525400000|2022-12-08 18:50:00|13528.4|13523.4|13534.2|13529.2|13534.3|13529.3|13526.9|13521.9|178
1670525700000|2022-12-08 18:55:00|13534.1|13529.1|13528.4|13523.4|13534.1|13529.1|13528|13523|183
1670526000000|2022-12-08 19:00:00|13528.5|13523.5|13531.6|13526.6|13531.7|13526.7|13528|13523|199
1670526300000|2022-12-08 19:05:00|13531.7|13526.7|13534.6|13529.6|13537.6|13532.6|13531.6|13526.6|221
1670526600000|2022-12-08 19:10:00|13534.7|13529.7|13535|13530|13538|13533|13534.7|13529.7|216
1670526900000|2022-12-08 19:15:00|13535.1|13530.1|13533.6|13528.6|13535.7|13530.7|13531.2|13526.2|191
1670527200000|2022-12-08 19:20:00|13533.7|13528.7|13532.5|13527.5|13533.8|13528.8|13530.5|13525.5|162
1670527500000|2022-12-08 19:25:00|13532.4|13527.4|13532.9|13527.9|13533.8|13528.8|13532|13527|164
1670527800000|2022-12-08 19:30:00|13533.1|13528.1|13533.6|13528.6|13538.2|13533.2|13532.1|13527.1|193
1670528100000|2022-12-08 19:35:00|13533.5|13528.5|13531.4|13526.4|13533.7|13528.7|13530.8|13525.8|115
1670528400000|2022-12-08 19:40:00|13531.5|13526.5|13532.2|13527.2|13532.4|13527.4|13531.5|13526.5|84
1670528700000|2022-12-08 19:45:00|13532.3|13527.3|13532|13527|13532.4|13527.4|13531.5|13526.5|132
1670529000000|2022-12-08 19:50:00|13531.9|13526.9|13529.6|13524.6|13532.2|13527.2|13529.6|13524.6|113
1670529300000|2022-12-08 19:55:00|13529.5|13524.5|13532.2|13527.2|13533.7|13528.7|13529.5|13524.5|148
1670529600000|2022-12-08 20:00:00|13532.1|13527.1|13531.6|13526.6|13534.1|13529.1|13531.3|13526.3|153
1670529900000|2022-12-08 20:05:00|13531.4|13526.4|13529.8|13524.8|13532.6|13527.6|13529.2|13524.2|119
1670530200000|2022-12-08 20:10:00|13529.7|13524.7|13529.2|13524.2|13530.9|13525.9|13528.5|13523.5|115
1670530500000|2022-12-08 20:15:00|13531.6|13526.6|13527.9|13522.9|13532.5|13527.5|13527.5|13522.5|134
1670530800000|2022-12-08 20:20:00|13528|13523|13528.7|13523.7|13531|13526|13527|13522|119
1670531100000|2022-12-08 20:25:00|13528.6|13523.6|13528.5|13523.5|13532|13527|13528.1|13523.1|131
1670531400000|2022-12-08 20:30:00|13528.6|13523.6|13528.9|13523.9|13534.6|13529.6|13528.2|13523.2|154
1670531700000|2022-12-08 20:35:00|13529|13524|13531.9|13526.9|13532.5|13527.5|13528.9|13523.9|119
1670532000000|2022-12-08 20:40:00|13531.8|13526.8|13531.1|13526.1|13532.6|13527.6|13531.1|13526.1|92
1670532300000|2022-12-08 20:45:00|13531.2|13526.2|13532|13527|13532.1|13527.1|13531|13526|103
1670532600000|2022-12-08 20:50:00|13531.9|13526.9|13528.3|13523.3|13532.2|13527.2|13528.2|13523.2|99
1670532900000|2022-12-08 20:55:00|13528.2|13523.2|13527.8|13522.8|13529.1|13524.1|13526.8|13521.8|143
1670533200000|2022-12-08 21:00:00|13528|13523|13532.1|13527.1|13533.3|13528.3|13527.8|13522.8|171
1670533500000|2022-12-08 21:05:00|13532.2|13527.2|13530.5|13525.5|13532.2|13527.2|13530.2|13525.2|84
1670533800000|2022-12-08 21:10:00|13530.6|13525.6|13529.9|13524.9|13530.9|13525.9|13529.7|13524.7|102
1670534100000|2022-12-08 21:15:00|13530.3|13525.3|13530.3|13525.3|13530.5|13525.5|13529.7|13524.7|60
1670534400000|2022-12-08 21:20:00|13530.4|13525.4|13530.3|13525.3|13530.7|13525.7|13530|13525|60
1670534700000|2022-12-08 21:25:00|13530.5|13525.5|13530.2|13525.2|13530.7|13525.7|13529.8|13524.8|80
1670535000000|2022-12-08 21:30:00|13530.4|13525.4|13531.6|13526.6|13531.6|13526.6|13530.4|13525.4|79
1670535300000|2022-12-08 21:35:00|13531.5|13526.5|13531.3|13526.3|13532|13527|13530.6|13525.6|56
1670535600000|2022-12-08 21:40:00|13531.1|13526.1|13531.5|13526.5|13532|13527|13530.5|13525.5|50
1670535900000|2022-12-08 21:45:00|13531.1|13526.1|13530.8|13524.8|13531.8|13526.8|13530.4|13524.8|57
1670536200000|2022-12-08 21:50:00|13531.2|13524.6|13542.3|13529|13553.9|13537.9|13531|13521.9|359
1670536500000|2022-12-08 21:55:00|13542.4|13527.7|13543.8|13529.5|13544.8|13530.9|13540.5|13524.8|98
1670536800000|2022-12-08 22:00:00|13549.4|13533.4|13551|13535|13551.5|13535.5|13545.4|13529.4|47
1670537100000|2022-12-08 22:05:00|13552.7|13536.7|13552.5|13536.5|13555.5|13539.5|13549.6|13533.6|49
1670537400000|2022-12-08 22:10:00|13553|13537|13553.3|13537.3|13555.4|13539.4|13547.9|13531.9|72
1670537700000|2022-12-08 22:15:00|13552.5|13536.5|13555.2|13539.2|13555.2|13539.2|13548|13532|21
1670538000000|2022-12-08 22:20:00|13548.5|13532.5|13552.9|13536.9|13555.7|13539.7|13548.5|13532.5|42
1670538300000|2022-12-08 22:25:00|13553|13537|13551.1|13535.1|13553|13537|13548.6|13532.6|36
1670538600000|2022-12-08 22:30:00|13550.9|13534.9|13550.8|13534.8|13551.5|13535.5|13548.4|13532.4|64
1670538900000|2022-12-08 22:35:00|13551|13535|13551.1|13535.1|13551.5|13535.5|13548.7|13532.7|37
1670539200000|2022-12-08 22:40:00|13551.3|13535.3|13551.6|13535.6|13551.6|13535.6|13548.3|13532.3|56
1670539500000|2022-12-08 22:45:00|13552.3|13536.3|13551.3|13535.3|13552.6|13536.6|13548.5|13532.5|60
1670539800000|2022-12-08 22:50:00|13551.5|13535.5|13550.1|13534.1|13552.9|13536.9|13548.5|13532.5|72
1670540100000|2022-12-08 22:55:00|13550.2|13534.2|13551.5|13535.5|13553.1|13537.1|13547.9|13531.9|65
1670540400000|2022-12-08 23:00:00|13548.5|13532.5|13553.6|13537.6|13559.8|13543.8|13546.9|13530.9|145
1670540700000|2022-12-08 23:05:00|13557|13541|13538.4|13522.4|13558.9|13542.9|13538.4|13522.4|132
1670541000000|2022-12-08 23:10:00|13538.5|13522.5|13537.5|13523.5|13540.7|13527.9|13532.6|13521.3|369
1670541300000|2022-12-08 23:15:00|13537.9|13523|13535.6|13526.7|13540.8|13527.2|13534.4|13522.2|117
1670541600000|2022-12-08 23:20:00|13535.3|13526.9|13532.7|13524.4|13538.8|13527.4|13532.7|13521.5|69
1670541900000|2022-12-08 23:25:00|13533|13525.4|13533.5|13524.9|13535.6|13526|13532.3|13523.1|62
1670542200000|2022-12-08 23:30:00|13535.3|13523.2|13534.8|13524.7|13538.2|13526.2|13531.8|13522.2|89
1670542500000|2022-12-08 23:35:00|13532.7|13525.9|13534.8|13526.5|13537.9|13528.2|13532.4|13524|115
1670542800000|2022-12-08 23:40:00|13533.8|13526.6|13532.1|13527.1|13535.2|13528.4|13531.9|13525.7|113
1670543100000|2022-12-08 23:45:00|13532.5|13526.3|13531.7|13526.7|13532.9|13527.1|13531.5|13526.1|56
1670543400000|2022-12-08 23:50:00|13532|13527|13532.7|13526.5|13535.4|13527.4|13531.7|13526|97
1670543700000|2022-12-08 23:55:00|13532.1|13527.1|13535.1|13530.1|13537.2|13530.1|13532.1|13526|81
1670544000000|2022-12-09 00:00:00|13535|13530|13531.4|13526.4|13536.8|13531.3|13531.2|13526.2|124
1670544300000|2022-12-09 00:05:00|13531.5|13526.5|13532.2|13527.2|13533.1|13528.1|13531.5|13526.5|92
1670544600000|2022-12-09 00:10:00|13531.9|13526.9|13532.8|13527.8|13532.9|13527.9|13531.9|13526.9|73
1670544900000|2022-12-09 00:15:00|13532.7|13527.7|13532.8|13527.8|13533|13528|13532.5|13527.5|52
1670545200000|2022-12-09 00:20:00|13532.9|13527.9|13531.1|13526.1|13532.9|13527.9|13531|13526|120
1670545500000|2022-12-09 00:25:00|13531|13526|13534|13529|13534.1|13529.6|13530.9|13525.9|59
1670545800000|2022-12-09 00:30:00|13533.8|13528.8|13533.5|13528.5|13534.1|13529.1|13533.1|13528.1|81
1670546100000|2022-12-09 00:35:00|13533.6|13528.6|13533.5|13528.5|13533.7|13530|13531.8|13528|81
1670546400000|2022-12-09 00:40:00|13533.6|13528.6|13534|13529|13534.9|13529.9|13533.6|13528.6|67
1670546700000|2022-12-09 00:45:00|13533.9|13528.9|13534.1|13529.1|13534.2|13529.2|13533.6|13528.6|32
1670547000000|2022-12-09 00:50:00|13534|13529|13531|13526|13534.1|13529.1|13530.8|13525.8|107
1670547300000|2022-12-09 00:55:00|13530.9|13525.9|13524.6|13519.6|13531|13526|13523.2|13519.5|98
1670547600000|2022-12-09 01:00:00|13524.7|13519.7|13514.8|13509.8|13524.9|13519.9|13514.8|13509.8|167
1670547900000|2022-12-09 01:05:00|13514.7|13509.7|13510|13505|13516.7|13511.7|13509.3|13504.3|219
1670548200000|2022-12-09 01:10:00|13510.1|13505.1|13496.6|13491.6|13510.5|13505.5|13495.6|13490.6|242
1670548500000|2022-12-09 01:15:00|13496.7|13491.7|13499.4|13494.4|13502.7|13497.7|13494.9|13489.9|195
1670548800000|2022-12-09 01:20:00|13499.5|13494.5|13491.7|13486.7|13499.6|13494.6|13491.6|13486.6|204
1670549100000|2022-12-09 01:25:00|13491.6|13486.6|13490.6|13485.6|13494.1|13489.1|13487.9|13482.9|171
1670549400000|2022-12-09 01:30:00|13490.7|13485.7|13492.7|13487.7|13493|13488|13488.2|13483.2|213
1670549700000|2022-12-09 01:35:00|13492.6|13487.6|13496.5|13491.5|13497.5|13492.5|13492.5|13487.5|216
1670550000000|2022-12-09 01:40:00|13496.6|13491.6|13496.7|13491.7|13499|13494|13493.4|13488.4|271
1670550300000|2022-12-09 01:45:00|13496.6|13491.6|13499.7|13494.7|13500.6|13495.6|13495.9|13490.9|178
1670550600000|2022-12-09 01:50:00|13499.6|13494.6|13505.4|13500.4|13506|13501|13499.5|13494.5|220
1670550900000|2022-12-09 01:55:00|13505.5|13500.5|13504.1|13499.1|13505.8|13500.8|13502.4|13498.7|206
1670551200000|2022-12-09 02:00:00|13504|13499|13505.9|13500.9|13505.9|13500.9|13499.4|13494.4|224
1670551500000|2022-12-09 02:05:00|13506.2|13501.2|13507.8|13502.8|13509.3|13504.3|13505.4|13500.4|189
1670551800000|2022-12-09 02:10:00|13507.7|13502.7|13514|13509|13514.5|13510.3|13507.5|13502.5|228
1670552100000|2022-12-09 02:15:00|13513.9|13508.9|13511.7|13506.7|13514|13510.1|13509.4|13504.4|188
1670552400000|2022-12-09 02:20:00|13511.6|13506.6|13513.4|13508.4|13514.1|13509.1|13510.2|13505.3|188
1670552700000|2022-12-09 02:25:00|13513.3|13508.3|13512.6|13507.6|13514.6|13509.6|13511.9|13506.9|156
1670553000000|2022-12-09 02:30:00|13512.7|13507.7|13509.7|13504.7|13512.8|13509.1|13509.5|13504.5|174
1670553300000|2022-12-09 02:35:00|13509.8|13504.8|13509.2|13504.2|13510.1|13505.1|13506.5|13501.5|129
1670553600000|2022-12-09 02:40:00|13509.1|13504.1|13511.4|13506.4|13513|13508|13509.1|13504.1|170
1670553900000|2022-12-09 02:45:00|13511.3|13506.3|13512.3|13507.3|13512.6|13507.6|13511.3|13506.3|131
1670554200000|2022-12-09 02:50:00|13512.5|13507.5|13509|13504|13512.7|13507.7|13508.8|13503.8|167
1670554500000|2022-12-09 02:55:00|13508.2|13503.2|13511.5|13506.5|13512.5|13508.4|13507.9|13502.9|242
1670554800000|2022-12-09 03:00:00|13512.5|13507.5|13509.1|13504.1|13512.6|13509|13505.1|13500.1|287
1670555100000|2022-12-09 03:05:00|13509|13504|13506.1|13501.1|13509.1|13504.1|13503.8|13498.8|238
1670555400000|2022-12-09 03:10:00|13506.2|13501.2|13506.4|13501.4|13507|13503.4|13504|13500.4|179
1670555700000|2022-12-09 03:15:00|13506.3|13501.3|13506.8|13501.8|13507.1|13503.5|13499.3|13495.9|231
1670556000000|2022-12-09 03:20:00|13505.5|13500.5|13505.6|13500.6|13506.7|13502.8|13503.5|13500|153
1670556300000|2022-12-09 03:25:00|13505.7|13500.7|13508.5|13503.5|13509.9|13504.9|13505.1|13500.5|147
1670556600000|2022-12-09 03:30:00|13508.4|13503.4|13508.4|13503.4|13511.9|13508.2|13507.7|13502.7|186
1670556900000|2022-12-09 03:35:00|13508.3|13503.3|13514.2|13509.2|13514.3|13509.3|13508.2|13503.2|176
1670557200000|2022-12-09 03:40:00|13514.1|13509.1|13509.3|13504.3|13514.1|13509.1|13509.3|13504.3|113
1670557500000|2022-12-09 03:45:00|13509.4|13504.4|13509.4|13504.4|13510.6|13505.6|13505.5|13500.5|163
1670557800000|2022-12-09 03:50:00|13509.5|13504.5|13505.3|13500.3|13509.9|13504.9|13503.3|13499.8|141
1670558100000|2022-12-09 03:55:00|13505.2|13500.2|13507.1|13502.1|13508.1|13503.1|13504.5|13499.9|150
1670558400000|2022-12-09 04:00:00|13506.9|13501.9|13505.8|13500.8|13506.9|13502.7|13503.6|13500.1|111
1670558700000|2022-12-09 04:05:00|13505.7|13500.7|13501|13496|13506.4|13501.5|13499.8|13494.8|175
1670559000000|2022-12-09 04:10:00|13500.9|13495.9|13503.1|13498.1|13503.1|13498.5|13496.7|13493.3|172
1670559300000|2022-12-09 04:15:00|13503.2|13498.2|13501.6|13496.6|13504.6|13500.6|13500.6|13495.6|123
1670559600000|2022-12-09 04:20:00|13501.7|13496.7|13498.7|13493.7|13501.7|13497|13496.8|13492.6|148
1670559900000|2022-12-09 04:25:00|13498.6|13493.6|13498.6|13493.6|13500.2|13495.2|13495.9|13492.4|152
1670560200000|2022-12-09 04:30:00|13498.5|13493.5|13499|13497|13501.4|13497.1|13497.9|13493.5|111
1670560500000|2022-12-09 04:35:00|13499.1|13497.1|13503.2|13498.2|13503.4|13498.4|13498.9|13494.9|123
1670560800000|2022-12-09 04:40:00|13503.3|13498.3|13500.9|13495.9|13503.3|13499|13500.8|13495.8|105
1670561100000|2022-12-09 04:45:00|13500.8|13495.8|13499.4|13494.4|13502.5|13497.5|13499.4|13494.4|114
1670561400000|2022-12-09 04:50:00|13499.3|13494.3|13501.4|13496.4|13501.8|13496.8|13499.3|13494.3|62
1670561700000|2022-12-09 04:55:00|13501.5|13496.5|13503.2|13498.2|13503.7|13499.4|13499|13495.2|177
1670562000000|2022-12-09 05:00:00|13503.3|13498.3|13503.9|13498.9|13505|13501.1|13503|13498.1|152
1670562300000|2022-12-09 05:05:00|13503.8|13498.8|13498.4|13493.4|13503.9|13498.9|13497.5|13492.5|141
1670562600000|2022-12-09 05:10:00|13498.3|13493.3|13494.5|13489.5|13498.5|13493.5|13492.9|13488.7|151
1670562900000|2022-12-09 05:15:00|13494.3|13489.3|13496.4|13491.4|13496.8|13492|13494|13489.2|148
1670563200000|2022-12-09 05:20:00|13496.5|13491.5|13493.3|13488.3|13496.9|13491.9|13490.9|13485.9|138
1670563500000|2022-12-09 05:25:00|13493.2|13488.2|13492.1|13490.1|13495.4|13491.8|13492.1|13488|120
1670563800000|2022-12-09 05:30:00|13493.6|13488.6|13497.6|13492.6|13498.5|13493.5|13492.1|13487.2|165
1670564100000|2022-12-09 05:35:00|13497.5|13492.5|13500.9|13495.9|13500.9|13495.9|13496.6|13491.6|146
1670564400000|2022-12-09 05:40:00|13500.6|13495.6|13499.4|13494.4|13501.1|13496.1|13497.3|13492.3|121
1670564700000|2022-12-09 05:45:00|13499.5|13494.5|13501.9|13496.9|13502|13498.1|13499.4|13494.4|87
1670565000000|2022-12-09 05:50:00|13502|13497|13503.4|13498.4|13504|13499|13501.9|13496.9|137
1670565300000|2022-12-09 05:55:00|13503.3|13498.3|13505.1|13500.1|13505.3|13500.3|13502|13497|122
1670565600000|2022-12-09 06:00:00|13505.2|13500.2|13505|13500|13507.2|13503.3|13504.4|13499.6|170
1670565900000|2022-12-09 06:05:00|13505.1|13500.1|13504.4|13499.4|13505.9|13502.3|13496.2|13491.2|207
1670566200000|2022-12-09 06:10:00|13504.3|13499.3|13508.8|13503.8|13509|13505.3|13502.3|13498.4|135
1670566500000|2022-12-09 06:15:00|13508.7|13503.7|13507|13502|13509.1|13504.6|13505.1|13501.8|144
1670566800000|2022-12-09 06:20:00|13507.1|13502.1|13510.3|13505.3|13511.8|13506.8|13505.3|13501.8|164
1670567100000|2022-12-09 06:25:00|13510.4|13505.4|13509.8|13504.8|13511.5|13506.5|13507.9|13502.9|207
1670567400000|2022-12-09 06:30:00|13509.7|13504.7|13507.3|13505.3|13511.4|13506.4|13507.3|13503.4|159
1670567700000|2022-12-09 06:35:00|13507.2|13505.2|13506.6|13501.6|13509.3|13505.5|13504.3|13499.3|204
1670568000000|2022-12-09 06:40:00|13506.4|13501.4|13508.3|13503.3|13510.4|13505.4|13505.6|13501.4|161
1670568300000|2022-12-09 06:45:00|13508.4|13503.4|13509.7|13504.7|13511.5|13506.5|13508.1|13503.1|154
1670568600000|2022-12-09 06:50:00|13509.8|13504.8|13509.2|13504.2|13511|13506|13509|13504|148
1670568900000|2022-12-09 06:55:00|13508.8|13503.8|13506.7|13501.7|13509.2|13504.2|13505.3|13501.2|164
1670569200000|2022-12-09 07:00:00|13506.1|13501.1|13508.6|13503.6|13512|13507|13506.1|13501.1|249
1670569500000|2022-12-09 07:05:00|13508.4|13503.4|13504.2|13499.2|13509.9|13504.9|13503.9|13498.9|211
1670569800000|2022-12-09 07:10:00|13504.3|13499.3|13511.8|13506.8|13511.9|13506.9|13504.3|13499.3|193
1670570100000|2022-12-09 07:15:00|13511.9|13506.9|13511.2|13506.2|13513.6|13508.6|13511.2|13506.2|154
1670570400000|2022-12-09 07:20:00|13510.9|13505.9|13510.6|13505.6|13511.9|13506.9|13508.1|13503.1|220
1670570700000|2022-12-09 07:25:00|13510.5|13505.5|13509.5|13504.5|13510.6|13507|13506.8|13501.8|148
1670571000000|2022-12-09 07:30:00|13509.4|13504.4|13507.2|13502.2|13509.9|13504.9|13506.7|13502.1|132
1670571300000|2022-12-09 07:35:00|13507.3|13502.3|13512.4|13507.4|13512.6|13507.6|13507.2|13502.2|173
1670571600000|2022-12-09 07:40:00|13512.5|13507.5|13509.4|13504.4|13512.5|13507.5|13509.3|13504.3|147
1670571900000|2022-12-09 07:45:00|13509.3|13504.3|13509|13504|13509.6|13504.6|13508.3|13503.3|152
1670572200000|2022-12-09 07:50:00|13509.1|13504.1|13512|13510|13513.7|13510.2|13507.9|13503.5|154
1670572500000|2022-12-09 07:55:00|13513.4|13508.4|13512.6|13507.6|13513.6|13508.6|13511.4|13506.4|167
1670572800000|2022-12-09 08:00:00|13512.5|13507.5|13512.6|13510.6|13515.1|13511.6|13512.1|13507.4|161
1670573100000|2022-12-09 08:05:00|13513.6|13511.6|13513.7|13508.7|13518.1|13514.4|13513.4|13508.4|251
1670573400000|2022-12-09 08:10:00|13513.6|13508.6|13513.8|13508.8|13516.2|13511.8|13511.5|13508.1|191
1670573700000|2022-12-09 08:15:00|13513.7|13508.7|13507.7|13505.7|13513.7|13509.5|13506.7|13503.2|207
1670574000000|2022-12-09 08:20:00|13509.1|13504.1|13510.7|13505.7|13511|13507.1|13507.1|13503.5|209
1670574300000|2022-12-09 08:25:00|13510.8|13505.8|13512.3|13510.3|13514.2|13510.8|13509.5|13505.4|173
1670574600000|2022-12-09 08:30:00|13512.4|13510.4|13517.9|13512.9|13518.4|13514.5|13512.2|13509|214
1670574900000|2022-12-09 08:35:00|13518|13513|13517.3|13515.3|13520|13515.7|13515.7|13510.7|188
1670575200000|2022-12-09 08:40:00|13517.4|13515.4|13519.8|13514.8|13520.1|13515.8|13514.7|13511|169
1670575500000|2022-12-09 08:45:00|13519.9|13514.9|13522.1|13517.1|13522.3|13517.3|13519.4|13514.4|192
1670575800000|2022-12-09 08:50:00|13522.2|13517.2|13522.5|13517.5|13524|13519|13520.7|13515.7|141
1670576100000|2022-12-09 08:55:00|13522.4|13517.4|13526.3|13521.3|13526.3|13522.7|13521.2|13516.2|219
1670576400000|2022-12-09 09:00:00|13526.4|13521.4|13522.8|13517.8|13529.3|13524.3|13521.5|13517.5|269
1670576700000|2022-12-09 09:05:00|13522.7|13517.7|13518.4|13516.4|13524.4|13519.4|13518.2|13514.6|208
1670577000000|2022-12-09 09:10:00|13518.5|13516.5|13519.7|13514.7|13522.4|13517.4|13517.4|13513.7|214
1670577300000|2022-12-09 09:15:00|13519.6|13514.6|13519|13514|13519.6|13515.6|13517.1|13512.1|173
1670577600000|2022-12-09 09:20:00|13519.1|13514.1|13526.3|13521.3|13526.3|13521.3|13519|13514|238
1670577900000|2022-12-09 09:25:00|13526.4|13521.4|13524.9|13519.9|13526.4|13521.4|13523.3|13518.3|228
1670578200000|2022-12-09 09:30:00|13525.1|13520.1|13528.6|13523.6|13528.9|13523.9|13524.2|13519.2|192
1670578500000|2022-12-09 09:35:00|13528.7|13523.7|13529.8|13524.8|13530.2|13526.4|13526.9|13523.1|155
1670578800000|2022-12-09 09:40:00|13529.6|13524.6|13531.6|13526.6|13532.2|13527.4|13529.1|13524.5|143
1670579100000|2022-12-09 09:45:00|13531.5|13526.5|13530.5|13525.5|13532.4|13527.4|13529.5|13524.5|119
1670579400000|2022-12-09 09:50:00|13530.3|13525.3|13529|13524|13530.5|13526.6|13528.2|13523.9|111
1670579700000|2022-12-09 09:55:00|13528.2|13523.2|13525.2|13520.2|13528.2|13523.2|13522.9|13518.7|231
1670580000000|2022-12-09 10:00:00|13525.1|13520.1|13522.9|13517.9|13525.2|13520.2|13522.3|13517.3|166
1670580300000|2022-12-09 10:05:00|13523.1|13518.1|13520.1|13515.1|13523.1|13518.1|13520|13515|152
1670580600000|2022-12-09 10:10:00|13520|13515|13521.1|13516.1|13522.3|13517.3|13516.8|13511.8|162
1670580900000|2022-12-09 10:15:00|13521.2|13516.2|13517.1|13512.1|13521.3|13516.3|13515.1|13510.1|199
1670581200000|2022-12-09 10:20:00|13517.2|13512.2|13518.1|13513.1|13518.6|13513.6|13516.8|13511.8|201
1670581500000|2022-12-09 10:25:00|13518.2|13513.2|13515.7|13510.7|13518.6|13513.6|13515.7|13510.7|229
1670581800000|2022-12-09 10:30:00|13515.6|13510.6|13514.2|13512.2|13515.9|13512.3|13514.1|13510.1|119
1670582100000|2022-12-09 10:35:00|13515.7|13510.7|13517.3|13512.3|13518.9|13513.9|13514.2|13510.5|224
1670582400000|2022-12-09 10:40:00|13517.4|13512.4|13516.3|13511.3|13517.5|13512.5|13514.9|13509.9|182
1670582700000|2022-12-09 10:45:00|13516.4|13511.4|13518.8|13513.8|13518.9|13513.9|13514.8|13509.8|206
1670583000000|2022-12-09 10:50:00|13518.6|13513.6|13519.3|13514.3|13520.2|13516.7|13517.1|13512.1|168
1670583300000|2022-12-09 10:55:00|13519.7|13514.7|13514.9|13509.9|13520.8|13516.4|13514.6|13509.6|196
1670583600000|2022-12-09 11:00:00|13514.7|13509.7|13508.9|13503.9|13514.7|13509.7|13508.3|13503.3|235
1670583900000|2022-12-09 11:05:00|13509|13504|13511.9|13506.9|13513.1|13508.1|13508.6|13503.6|156
1670584200000|2022-12-09 11:10:00|13512|13507|13515.8|13510.8|13516.6|13511.6|13510.7|13505.7|190
1670584500000|2022-12-09 11:15:00|13515.7|13510.7|13515.2|13510.2|13516.1|13512.2|13513.4|13509.8|155
1670584800000|2022-12-09 11:20:00|13515.1|13510.1|13514.1|13509.1|13515.3|13511.6|13512.4|13507.4|157
1670585100000|2022-12-09 11:25:00|13514|13509|13509.6|13504.6|13514.1|13509.1|13508.7|13503.7|237
1670585400000|2022-12-09 11:30:00|13509.5|13504.5|13508.1|13503.1|13511.1|13506.1|13507.4|13502.4|277
1670585700000|2022-12-09 11:35:00|13508|13503|13509.1|13504.1|13509.4|13504.4|13508|13503|133
1670586000000|2022-12-09 11:40:00|13509|13504|13509.9|13504.9|13510|13505|13507.9|13502.9|132
1670586300000|2022-12-09 11:45:00|13510|13505|13506.4|13501.4|13510.2|13505.2|13504.8|13499.8|234
1670586600000|2022-12-09 11:50:00|13506.5|13501.5|13505.2|13500.2|13508.1|13503.1|13503.7|13498.7|236
1670586900000|2022-12-09 11:55:00|13505.3|13500.3|13508|13503|13508.7|13503.7|13503.9|13498.9|211
1670587200000|2022-12-09 12:00:00|13507.5|13502.5|13507.2|13502.2|13509.4|13504.4|13505.7|13500.7|225
1670587500000|2022-12-09 12:05:00|13507.3|13502.3|13508.9|13503.9|13509.3|13504.3|13507.2|13502.2|159
1670587800000|2022-12-09 12:10:00|13508.5|13503.5|13508.9|13503.9|13509.8|13505.5|13507|13502|193
1670588100000|2022-12-09 12:15:00|13509|13504|13508.2|13503.2|13509.3|13504.3|13507.7|13502.7|127
1670588400000|2022-12-09 12:20:00|13508.3|13503.3|13508.7|13503.7|13508.8|13504.7|13506.4|13502.6|128
1670588700000|2022-12-09 12:25:00|13508.8|13503.8|13502.4|13497.4|13508.9|13504.2|13501.8|13496.8|147
1670589000000|2022-12-09 12:30:00|13502.5|13497.5|13503.1|13498.1|13504.3|13499.3|13501.2|13496.2|196
1670589300000|2022-12-09 12:35:00|13503.2|13498.2|13504.5|13499.5|13505.1|13500.1|13502.8|13497.8|139
1670589600000|2022-12-09 12:40:00|13504.4|13499.4|13508.1|13503.1|13508.6|13503.6|13504.4|13499.4|139
1670589900000|2022-12-09 12:45:00|13508.2|13503.2|13510.1|13505.1|13510.3|13505.3|13507.6|13502.6|174
1670590200000|2022-12-09 12:50:00|13510.2|13505.2|13510.9|13505.9|13510.9|13505.9|13508|13503|197
1670590500000|2022-12-09 12:55:00|13511|13506|13511.3|13506.3|13511.6|13506.6|13508.3|13503.3|199
1670590800000|2022-12-09 13:00:00|13511.2|13506.2|13508.1|13503.1|13511.4|13506.4|13507.8|13502.8|195
1670591100000|2022-12-09 13:05:00|13508.2|13503.2|13510.8|13505.8|13511.1|13506.1|13507.9|13502.9|132
1670591400000|2022-12-09 13:10:00|13510.9|13505.9|13508.5|13503.5|13511|13506|13506.6|13501.6|147
1670591700000|2022-12-09 13:15:00|13508.4|13503.4|13504.9|13499.9|13508.8|13503.8|13504.9|13499.9|189
1670592000000|2022-12-09 13:20:00|13505|13500|13501.1|13496.1|13505|13500|13500.1|13495.1|214
1670592300000|2022-12-09 13:25:00|13501|13496|13504.9|13497.2|13505.8|13500.8|13498.9|13493.9|282
1670592600000|2022-12-09 13:30:00|13505.3|13497|13525.5|13520.5|13574.6|13559.1|13503.9|13494.7|735
1670592900000|2022-12-09 13:35:00|13525.2|13520.2|13528|13523|13537.4|13532.3|13524|13517.7|659
1670593200000|2022-12-09 13:40:00|13529|13524|13528.1|13523.1|13529|13524|13518.3|13513.3|548
1670593500000|2022-12-09 13:45:00|13528.2|13523.2|13520.6|13515.6|13532.2|13527.2|13511.8|13506.8|566
1670593800000|2022-12-09 13:50:00|13520.8|13515.8|13526.7|13521.7|13528|13523|13516.6|13511.6|572
1670594100000|2022-12-09 13:55:00|13526.8|13521.8|13525.4|13520.4|13528.1|13523.1|13520.1|13515.1|462
1670594400000|2022-12-09 14:00:00|13525.3|13520.3|13521|13516|13525.5|13520.5|13520.8|13515.8|318
1670594700000|2022-12-09 14:05:00|13520.9|13515.9|13525|13520|13525.1|13520.1|13520|13515|305
1670595000000|2022-12-09 14:10:00|13525.1|13520.1|13537.8|13532.8|13540.5|13535.5|13525|13520|396
1670595300000|2022-12-09 14:15:00|13537.9|13532.9|13529.9|13524.9|13538.1|13533.1|13529.3|13524.3|310
1670595600000|2022-12-09 14:20:00|13529.8|13524.8|13531.9|13526.9|13533.7|13528.7|13529.1|13524.1|307
1670595900000|2022-12-09 14:25:00|13531.8|13526.8|13526.8|13521.8|13532.3|13527.3|13526.1|13521.1|280
1670596200000|2022-12-09 14:30:00|13526.7|13521.7|13528|13523|13531.7|13526.7|13525.7|13520.7|353
1670596500000|2022-12-09 14:35:00|13527.9|13522.9|13521.4|13516.4|13527.9|13522.9|13521.3|13516.3|312
1670596800000|2022-12-09 14:40:00|13521.5|13516.5|13525.5|13520.5|13531.3|13526.3|13521.5|13516.5|395
1670597100000|2022-12-09 14:45:00|13525.4|13520.4|13525.2|13520.2|13526.3|13521.3|13523.5|13518.5|311
1670597400000|2022-12-09 14:50:00|13525.3|13520.3|13534.1|13529.1|13534.8|13529.8|13525.3|13520.3|324
1670597700000|2022-12-09 14:55:00|13534|13529|13553.8|13537.8|13553.8|13537.8|13530.5|13525.7|290
1670598000000|2022-12-09 15:00:00|13555.8|13539.8|13534.3|13529.3|13557.2|13541.2|13526.8|13511.5|511
1670598300000|2022-12-09 15:05:00|13534.2|13529.2|13540.3|13535.3|13541.6|13536.6|13532.1|13527.1|569
1670598600000|2022-12-09 15:10:00|13540.4|13535.4|13541.1|13536.1|13543.9|13538.9|13536.9|13531.9|454
1670598900000|2022-12-09 15:15:00|13541|13536|13543.1|13538.1|13546|13541|13539.3|13534.3|454
1670599200000|2022-12-09 15:20:00|13543.2|13538.2|13542.5|13537.5|13545.6|13540.6|13540.6|13535.6|327
1670599500000|2022-12-09 15:25:00|13542.4|13537.4|13541.7|13536.7|13544.3|13539.3|13541.2|13536.2|302
1670599800000|2022-12-09 15:30:00|13541.8|13536.8|13537.9|13532.9|13541.9|13536.9|13537.5|13532.5|316
1670600100000|2022-12-09 15:35:00|13538|13533|13526.1|13521.1|13539|13534|13525.8|13520.8|346
1670600400000|2022-12-09 15:40:00|13526|13521|13525.3|13520.3|13526.7|13521.7|13523.4|13518.4|288
1670600700000|2022-12-09 15:45:00|13525.4|13520.4|13526|13521|13527.7|13522.7|13523.7|13518.7|283
1670601000000|2022-12-09 15:50:00|13526.1|13521.1|13524.1|13519.1|13526.8|13521.8|13522.8|13517.8|279
1670601300000|2022-12-09 15:55:00|13524.2|13519.2|13522.9|13517.9|13526.2|13521.2|13521.2|13516.2|288
1670601600000|2022-12-09 16:00:00|13522.8|13517.8|13521.9|13516.9|13523.7|13518.7|13521|13516|267
1670601900000|2022-12-09 16:05:00|13521.7|13516.7|13524.9|13519.9|13525.4|13520.4|13521|13516|150
1670602200000|2022-12-09 16:10:00|13525|13520|13523.9|13518.9|13525.3|13520.3|13523.5|13518.5|191
1670602500000|2022-12-09 16:15:00|13524|13519|13520.9|13515.9|13524|13519|13518.5|13513.5|288
1670602800000|2022-12-09 16:20:00|13521|13516|13518.8|13513.8|13521|13516|13518|13513|191
1670603100000|2022-12-09 16:25:00|13518.9|13513.9|13518.1|13513.1|13520.5|13515.5|13518|13513|193
1670603400000|2022-12-09 16:30:00|13517.8|13512.8|13513.4|13508.4|13517.8|13512.8|13509.1|13504.1|274
1670603700000|2022-12-09 16:35:00|13513.5|13508.5|13516.1|13511.1|13518.2|13513.2|13510.3|13505.3|226
1670604000000|2022-12-09 16:40:00|13516.3|13511.3|13509.4|13504.4|13517.1|13512.1|13509.4|13504.4|199
1670604300000|2022-12-09 16:45:00|13509.3|13504.3|13506.1|13501.1|13509.8|13504.8|13505.5|13500.5|244
1670604600000|2022-12-09 16:50:00|13506.2|13501.2|13506.8|13501.8|13506.9|13501.9|13505.3|13500.3|215
1670604900000|2022-12-09 16:55:00|13506.9|13501.9|13508.9|13503.9|13508.9|13503.9|13506.8|13501.8|127
1670605200000|2022-12-09 17:00:00|13509|13504|13511.7|13506.7|13513.3|13508.3|13508.6|13503.6|172
1670605500000|2022-12-09 17:05:00|13511.8|13506.8|13512.1|13507.1|13512.7|13507.7|13509.3|13505.8|152
1670605800000|2022-12-09 17:10:00|13512.2|13507.2|13510.4|13505.4|13512.4|13507.4|13509.8|13504.8|171
1670606100000|2022-12-09 17:15:00|13510.6|13505.6|13515|13510|13516.3|13511.3|13510.6|13505.6|206
1670606400000|2022-12-09 17:20:00|13515.2|13510.2|13517|13512|13517.8|13512.8|13515|13510|162
1670606700000|2022-12-09 17:25:00|13516.9|13511.9|13519.1|13514.1|13519.1|13514.1|13515.5|13510.5|149
1670607000000|2022-12-09 17:30:00|13519|13514|13518.1|13513.1|13519|13514|13516.6|13511.6|134
1670607300000|2022-12-09 17:35:00|13518|13513|13517.3|13512.3|13518.2|13513.2|13516.9|13511.9|146
1670607600000|2022-12-09 17:40:00|13517.4|13512.4|13520.1|13515.1|13520.4|13515.4|13517.1|13512.1|172
1670607900000|2022-12-09 17:45:00|13520.2|13515.2|13518.9|13513.9|13520.6|13515.6|13518.1|13513.1|137
1670608200000|2022-12-09 17:50:00|13519|13514|13514.8|13509.8|13519.1|13514.1|13514.7|13509.7|146
1670608500000|2022-12-09 17:55:00|13514.9|13509.9|13516.3|13511.3|13518.1|13513.1|13514.6|13509.6|147
1670608800000|2022-12-09 18:00:00|13516.2|13511.2|13518.5|13513.5|13521.1|13516.1|13516.2|13511.2|166
1670609100000|2022-12-09 18:05:00|13518.4|13513.4|13520.5|13515.5|13521|13516|13518.4|13513.4|148
1670609400000|2022-12-09 18:10:00|13520.6|13515.6|13519|13514|13521.6|13516.6|13518.8|13513.8|125
1670609700000|2022-12-09 18:15:00|13518.9|13513.9|13517.9|13512.9|13519.1|13514.1|13515.6|13510.6|116
1670610000000|2022-12-09 18:20:00|13517.8|13512.8|13520.6|13515.6|13520.6|13515.6|13517.8|13512.8|150
1670610300000|2022-12-09 18:25:00|13520.5|13515.5|13517.7|13512.7|13521.1|13516.1|13517.3|13512.3|147
1670610600000|2022-12-09 18:30:00|13517.8|13512.8|13516.7|13511.7|13518.1|13513.1|13515.9|13510.9|116
1670610900000|2022-12-09 18:35:00|13516.6|13511.6|13516.9|13511.9|13517.3|13512.3|13515.4|13510.4|164
1670611200000|2022-12-09 18:40:00|13517|13512|13514.2|13509.2|13517|13512|13512.9|13509.1|168
1670611500000|2022-12-09 18:45:00|13514.3|13509.3|13516.3|13511.3|13516.5|13511.5|13514.2|13509.2|141
1670611800000|2022-12-09 18:50:00|13516.2|13511.2|13515.1|13510.1|13516.2|13511.2|13514.3|13509.3|147
1670612100000|2022-12-09 18:55:00|13515.2|13510.2|13515.4|13510.4|13515.8|13510.8|13514.4|13509.4|157
1670612400000|2022-12-09 19:00:00|13515.5|13510.5|13516|13511|13516.8|13511.8|13514.6|13509.6|111
1670612700000|2022-12-09 19:05:00|13516.1|13511.1|13516.5|13511.5|13517|13512|13514.9|13509.9|141
1670613000000|2022-12-09 19:10:00|13516.6|13511.6|13519.6|13514.6|13520.9|13515.9|13516.6|13511.6|135
1670613300000|2022-12-09 19:15:00|13519.5|13514.5|13517.9|13512.9|13519.6|13514.6|13515.4|13510.4|154
1670613600000|2022-12-09 19:20:00|13518|13513|13518.2|13513.2|13521|13516|13517.9|13512.9|155
1670613900000|2022-12-09 19:25:00|13518.1|13513.1|13516.4|13511.4|13518.5|13513.5|13516.4|13511.4|107
1670614200000|2022-12-09 19:30:00|13516.5|13511.5|13517.3|13512.3|13517.8|13512.8|13516.3|13511.3|134
1670614500000|2022-12-09 19:35:00|13517.2|13512.2|13518.1|13513.1|13519.2|13514.2|13516.6|13511.6|166
1670614800000|2022-12-09 19:40:00|13518|13513|13519.2|13514.2|13520|13515|13517.9|13512.9|173
1670615100000|2022-12-09 19:45:00|13519|13514|13516.6|13511.6|13519.4|13514.4|13516|13511|164
1670615400000|2022-12-09 19:50:00|13516.5|13511.5|13516.8|13511.8|13517.9|13512.9|13516.3|13511.3|161
1670615700000|2022-12-09 19:55:00|13516.7|13511.7|13516.8|13511.8|13517.6|13512.6|13516.2|13511.2|160
1670616000000|2022-12-09 20:00:00|13516.7|13511.7|13515.9|13510.9|13517.2|13512.2|13515.8|13510.8|151
1670616300000|2022-12-09 20:05:00|13516|13511|13517.1|13512.1|13517.9|13512.9|13515.2|13510.2|139
1670616600000|2022-12-09 20:10:00|13516.8|13511.8|13516.9|13511.9|13517.4|13512.4|13516.1|13511.1|231
1670616900000|2022-12-09 20:15:00|13516.6|13511.6|13517.9|13512.9|13518.5|13513.5|13516.5|13511.5|187
1670617200000|2022-12-09 20:20:00|13518.1|13513.1|13517.7|13512.7|13519|13514|13517.1|13512.1|116
1670617500000|2022-12-09 20:25:00|13517.8|13512.8|13523.1|13518.1|13523.2|13518.2|13517.8|13512.8|173
1670617800000|2022-12-09 20:30:00|13523|13518|13521.8|13516.8|13523.5|13518.5|13521.6|13516.6|142
1670618100000|2022-12-09 20:35:00|13521.9|13516.9|13523.1|13518.1|13523.6|13518.6|13521.6|13516.6|137
1670618400000|2022-12-09 20:40:00|13523.2|13518.2|13523.6|13518.6|13523.9|13518.9|13522.9|13517.9|138
1670618700000|2022-12-09 20:45:00|13523.5|13518.5|13524|13519|13524.1|13519.1|13523|13518|148
1670619000000|2022-12-09 20:50:00|13525.2|13520.2|13525|13520|13527|13522|13524.6|13519.1|184
1670619300000|2022-12-09 20:55:00|13525.1|13520.1|13530.4|13525.4|13531.1|13526.1|13524.8|13519.8|267
1670619600000|2022-12-09 21:00:00|13530.6|13525.6|13529|13524|13531.4|13526.4|13528.5|13523.5|125
1670619900000|2022-12-09 21:05:00|13529.1|13524.1|13529|13524|13530.2|13525.2|13528.3|13523.3|144
1670620200000|2022-12-09 21:10:00|13529.1|13524.1|13528.9|13523.9|13529.3|13524.3|13528.4|13523.4|100
1670620500000|2022-12-09 21:15:00|13528.8|13523.8|13529.7|13524.7|13533.2|13528.2|13528.4|13523.4|209
1670620800000|2022-12-09 21:20:00|13529.9|13524.9|13534.6|13529.6|13538.3|13533.3|13529.7|13524.7|297
1670621100000|2022-12-09 21:25:00|13534.7|13529.7|13534.4|13529.4|13536.9|13531.9|13533.8|13528.8|230
1670621400000|2022-12-09 21:30:00|13534.6|13529.6|13534.3|13529.3|13537|13532|13533.9|13528.9|161
1670621700000|2022-12-09 21:35:00|13534.9|13529.9|13536.5|13531.5|13537|13532|13534.2|13529.2|123
1670622000000|2022-12-09 21:40:00|13536.7|13531.7|13536.4|13531.4|13538.5|13533|13531|13526|259
1670622300000|2022-12-09 21:45:00|13536.5|13531.5|13538.2|13533.2|13538.5|13533.5|13536.5|13531.5|81
1670622600000|2022-12-09 21:50:00|13538.4|13533.4|13539.8|13526.6|13540.1|13533.4|13535.6|13526.6|47
1670622900000|2022-12-09 21:55:00|13540.3|13525.8|13552.5|13536.5|13554.8|13538.8|13525.1|13509.1|688
1670792400000|2022-12-11 21:00:00|13528.5|13506.5|13519.6|13497.6|13539.8|13520|13518.6|13496.6|13
1670792700000|2022-12-11 21:05:00|13548.5|13526.5|13548.5|13526.5|13548.5|13526.5|13548.5|13526.5|1
1670793300000|2022-12-11 21:15:00|13536.2|13514.2|13545.7|13523.7|13545.7|13523.7|13536.2|13514.2|2
1670793600000|2022-12-11 21:20:00|13539.6|13517.6|13543.1|13521.1|13548.5|13526.5|13539.6|13517.6|5
1670795100000|2022-12-11 21:45:00|13531|13509|13535.6|13513.6|13541|13520.3|13525.7|13503.7|21
1670795400000|2022-12-11 21:50:00|13541|13519|13541|13519|13541|13519|13535.6|13513.6|3
1670795700000|2022-12-11 21:55:00|13525.9|13503.9|13533.8|13513.3|13542.1|13520.1|13525.9|13503.9|16
1670796000000|2022-12-11 22:00:00|13535.5|13516.6|13533.8|13513.3|13536|13516.6|13533.8|13513.3|7
1670796300000|2022-12-11 22:05:00|13536.5|13516.6|13533.8|13513.3|13536.5|13516.6|13533.8|13513.3|18
1670796600000|2022-12-11 22:10:00|13536.6|13516.7|13534.4|13513.3|13536.6|13516.7|13533.8|13513.3|6
1670796900000|2022-12-11 22:15:00|13536.7|13516.8|13548.6|13542.6|13550.4|13544.1|13534.4|13513.3|52
1670797200000|2022-12-11 22:20:00|13536.1|13514.1|13548.5|13542.5|13548.5|13542.5|13536.1|13514.1|5
1670797500000|2022-12-11 22:25:00|13537.6|13515.6|13548.7|13542.7|13548.7|13542.7|13537.6|13515.6|3
1670797800000|2022-12-11 22:30:00|13548|13542|13547.7|13541.7|13550.4|13544.4|13547.2|13541.2|46
1670798100000|2022-12-11 22:35:00|13547.6|13541.6|13544.2|13538.2|13547.8|13541.8|13541.7|13535.7|40
1670798400000|2022-12-11 22:40:00|13544.1|13538.1|13537.9|13531.9|13556.1|13538.6|13531.2|13509.2|73
1670798700000|2022-12-11 22:45:00|13538|13532|13537.7|13531.7|13561.1|13539.1|13537.3|13530|38
1670799000000|2022-12-11 22:50:00|13537.8|13531.8|13541.7|13530|13542.6|13533|13537|13529.6|43
1670799300000|2022-12-11 22:55:00|13541.6|13530.1|13541.3|13530.1|13549|13533.2|13536.3|13529.1|80
1670799600000|2022-12-11 23:00:00|13549|13533|13546.5|13530.5|13550.4|13536.6|13510.9|13494.9|480
1670799900000|2022-12-11 23:05:00|13542.1|13526.1|13534.7|13529.7|13547.1|13534.3|13530.9|13521.1|395
1670800200000|2022-12-11 23:10:00|13534.9|13529.9|13538.3|13533.3|13555.5|13546.5|13528.4|13522.2|379
1670800500000|2022-12-11 23:15:00|13538.2|13533.2|13538.7|13532.3|13539.1|13533.2|13536.1|13529.6|150
1670800800000|2022-12-11 23:20:00|13538.5|13532.4|13538.7|13530.7|13540.2|13532.4|13534.3|13528.6|90
1670801100000|2022-12-11 23:25:00|13538.9|13530.8|13537.1|13529.4|13539.1|13530.9|13535.5|13527.7|281
1670801400000|2022-12-11 23:30:00|13537.2|13529.3|13537.3|13528.8|13537.9|13529.9|13536.5|13528.3|148
1670801700000|2022-12-11 23:35:00|13537.2|13528.6|13537|13532|13538.5|13532.1|13536.2|13528.2|133
1670802000000|2022-12-11 23:40:00|13537.9|13530.7|13538.6|13532.5|13538.7|13533.3|13537.1|13530.7|131
1670802300000|2022-12-11 23:45:00|13538.2|13533.2|13540.9|13535.9|13542.1|13536|13537.9|13530.7|88
1670802600000|2022-12-11 23:50:00|13541|13536|13541.3|13535.2|13543.5|13536.2|13540.3|13534.3|129
1670802900000|2022-12-11 23:55:00|13541.2|13535.6|13541.6|13535.4|13542.2|13536.3|13539|13533.2|107
1670803200000|2022-12-12 00:00:00|13540.8|13535.8|13538.1|13533.1|13543.1|13537.1|13537.8|13532.8|208
1670803500000|2022-12-12 00:05:00|13538.2|13533.2|13544.8|13539.8|13546.2|13541.2|13538.2|13533.2|142
1670803800000|2022-12-12 00:10:00|13544.9|13539.9|13545.5|13540.5|13545.6|13540.6|13544.4|13539.4|111
1670804100000|2022-12-12 00:15:00|13545.6|13540.6|13545|13540|13550.5|13545.5|13545|13540|137
1670804400000|2022-12-12 00:20:00|13544.9|13539.9|13546.4|13541.4|13548|13543|13544.7|13539.7|98
1670804700000|2022-12-12 00:25:00|13546.5|13541.5|13545.5|13540.5|13546.8|13541.8|13544.9|13539.9|88
1670805000000|2022-12-12 00:30:00|13545.4|13540.4|13544.9|13539.9|13547.4|13542.4|13543.7|13538.7|125
1670805300000|2022-12-12 00:35:00|13544.8|13539.8|13554.3|13549.3|13554.3|13549.3|13544.4|13539.4|147
1670805600000|2022-12-12 00:40:00|13554.2|13549.2|13553|13548|13554.4|13549.4|13552.7|13547.7|139
1670805900000|2022-12-12 00:45:00|13553.1|13548.1|13554.1|13549.1|13554.4|13549.4|13552.1|13547.1|128
1670806200000|2022-12-12 00:50:00|13554.2|13549.2|13553.3|13548.3|13554.5|13549.5|13552.1|13547.1|204
1670806500000|2022-12-12 00:55:00|13553.4|13548.4|13557.5|13552.5|13557.7|13552.7|13553.3|13548.3|237
1670806800000|2022-12-12 01:00:00|13557.6|13552.6|13557.7|13552.7|13560.7|13555.7|13556.4|13551.4|311
1670807100000|2022-12-12 01:05:00|13557.8|13552.8|13563.1|13558.1|13563.2|13558.2|13557.7|13552.7|171
1670807400000|2022-12-12 01:10:00|13563.2|13558.2|13563.7|13558.7|13565.4|13560.4|13563|13558|201
1670807700000|2022-12-12 01:15:00|13563.6|13558.6|13558.7|13553.7|13563.7|13558.7|13557.8|13552.8|250
1670808000000|2022-12-12 01:20:00|13558.8|13553.8|13553.8|13548.8|13559.5|13554.5|13553.8|13548.8|220
1670808300000|2022-12-12 01:25:00|13553.7|13548.7|13548.9|13543.9|13553.7|13548.7|13548.3|13543.3|142
1670808600000|2022-12-12 01:30:00|13548.8|13543.8|13552.4|13547.4|13554.5|13549.5|13548.7|13543.7|229
1670808900000|2022-12-12 01:35:00|13552.5|13547.5|13549.1|13544.1|13553.4|13548.4|13548.7|13543.7|166
1670809200000|2022-12-12 01:40:00|13549.4|13544.4|13551.9|13546.9|13552.8|13547.8|13549|13544|146
1670809500000|2022-12-12 01:45:00|13551.8|13546.8|13558.9|13553.9|13559.2|13554.2|13551.4|13546.4|210
1670809800000|2022-12-12 01:50:00|13558.8|13553.8|13559.7|13554.7|13562.5|13557.5|13558.7|13553.7|191
1670810100000|2022-12-12 01:55:00|13559.6|13554.6|13556.2|13551.2|13560.9|13555.9|13555.5|13550.5|146
1670810400000|2022-12-12 02:00:00|13556.3|13551.3|13558.4|13553.4|13559.7|13554.7|13556.3|13551.3|141
1670810700000|2022-12-12 02:05:00|13558.3|13553.3|13557.6|13552.6|13558.8|13553.8|13555.5|13551.7|133
1670811000000|2022-12-12 02:10:00|13557.7|13552.7|13559|13554|13559.4|13554.4|13557.2|13552.2|126
1670811300000|2022-12-12 02:15:00|13559.1|13554.1|13560.2|13555.2|13563|13558|13557.6|13552.6|180
1670811600000|2022-12-12 02:20:00|13560.1|13555.1|13560.9|13555.9|13561.1|13556.1|13559.6|13554.6|99
1670811900000|2022-12-12 02:25:00|13561|13556|13557.7|13552.7|13562.2|13557.2|13557.5|13552.5|166
1670812200000|2022-12-12 02:30:00|13557.8|13552.8|13552.1|13547.1|13557.8|13552.8|13552.1|13547.1|150
1670812500000|2022-12-12 02:35:00|13552.2|13547.2|13552.4|13547.4|13552.6|13548.8|13550.7|13547|116
1670812800000|2022-12-12 02:40:00|13552.3|13547.3|13548.4|13543.4|13552.5|13547.5|13548.1|13543.1|138
1670813100000|2022-12-12 02:45:00|13548.3|13543.3|13550.2|13545.2|13550.3|13545.3|13546.4|13543|140
1670813400000|2022-12-12 02:50:00|13550.3|13545.3|13555.1|13550.1|13555.4|13550.4|13550.2|13545.2|204
1670813700000|2022-12-12 02:55:00|13555.2|13550.2|13555.6|13550.6|13556.4|13551.4|13554.7|13549.7|154
1670814000000|2022-12-12 03:00:00|13555.7|13550.7|13557.9|13552.9|13558|13553|13555|13550|122
1670814300000|2022-12-12 03:05:00|13557.8|13552.8|13555.7|13550.7|13558|13553|13555.6|13550.6|104
1670814600000|2022-12-12 03:10:00|13555.8|13550.8|13557.3|13552.3|13558.2|13553.6|13554.2|13550.7|71
1670814900000|2022-12-12 03:15:00|13557.4|13552.4|13556.8|13551.8|13558.1|13553.1|13556|13551|118
1670815200000|2022-12-12 03:20:00|13556.9|13551.9|13556.9|13551.9|13557.5|13552.5|13556|13551|115
1670815500000|2022-12-12 03:25:00|13557|13552|13556|13551|13557|13552.6|13554.5|13550.9|112
1670815800000|2022-12-12 03:30:00|13555.9|13550.9|13555.5|13550.5|13556.6|13552.2|13554|13550.3|100
1670816100000|2022-12-12 03:35:00|13554.2|13552.2|13556.3|13551.3|13558.3|13553.3|13553.7|13550.3|111
1670816400000|2022-12-12 03:40:00|13556.2|13551.2|13555.2|13550.2|13556.8|13551.8|13555.2|13550.2|82
1670816700000|2022-12-12 03:45:00|13555.3|13550.3|13555.3|13550.3|13555.7|13551.9|13553.6|13549.7|94
1670817000000|2022-12-12 03:50:00|13555.4|13550.4|13555.9|13550.9|13556|13551.9|13553.7|13550|90
1670817300000|2022-12-12 03:55:00|13555.8|13550.8|13554.3|13549.3|13555.8|13550.8|13554.3|13549.3|105
1670817600000|2022-12-12 04:00:00|13554.1|13549.1|13554.3|13549.3|13554.9|13550.8|13552.7|13548.9|94
1670817900000|2022-12-12 04:05:00|13554.5|13549.5|13548.8|13543.8|13554.8|13550.5|13548.1|13543.1|128
1670818200000|2022-12-12 04:10:00|13548.7|13543.7|13548.4|13543.4|13549.1|13544.9|13546.9|13543|103
1670818500000|2022-12-12 04:15:00|13548.5|13543.5|13551.9|13546.9|13552.8|13547.8|13548.5|13543.5|89
1670818800000|2022-12-12 04:20:00|13551.8|13546.8|13553.7|13548.7|13555.1|13550.1|13551.8|13546.8|97
1670819100000|2022-12-12 04:25:00|13553.6|13548.6|13553.1|13548.1|13554|13549|13553.1|13548.1|66
1670819400000|2022-12-12 04:30:00|13553|13548|13550.8|13545.8|13553|13548|13549.9|13544.9|79
1670819700000|2022-12-12 04:35:00|13550.9|13545.9|13550.5|13545.5|13551|13546|13550.4|13545.4|66
1670820000000|2022-12-12 04:40:00|13550.4|13545.4|13550.3|13545.3|13550.7|13545.7|13549.8|13544.8|93
1670820300000|2022-12-12 04:45:00|13550.4|13545.4|13548.6|13546.6|13550.5|13546.8|13548.5|13545|67
1670820600000|2022-12-12 04:50:00|13548.5|13546.5|13550.3|13545.3|13550.5|13546.7|13548.2|13544.8|95
1670820900000|2022-12-12 04:55:00|13550.5|13545.5|13552.3|13547.3|13553.6|13548.6|13550.1|13545.1|96
1670821200000|2022-12-12 05:00:00|13552.2|13547.2|13550.7|13545.7|13552.9|13547.9|13549.6|13545.1|124
1670821500000|2022-12-12 05:05:00|13550.9|13545.9|13550.2|13545.2|13551.8|13547.8|13548.9|13544.9|138
1670821800000|2022-12-12 05:10:00|13550.3|13545.3|13556.3|13551.3|13556.4|13551.4|13550.2|13545.2|162
1670822100000|2022-12-12 05:15:00|13556.2|13551.2|13555.7|13550.7|13556.8|13553.4|13554.1|13550.4|76
1670822400000|2022-12-12 05:20:00|13555.8|13550.8|13555.8|13550.8|13556.1|13552.5|13554.2|13550.6|62
1670822700000|2022-12-12 05:25:00|13555.9|13550.9|13554.5|13549.5|13555.9|13552.1|13553.5|13549|95
1670823000000|2022-12-12 05:30:00|13554.6|13549.6|13550.7|13545.7|13554.6|13549.6|13549.2|13545.5|89
1670823300000|2022-12-12 05:35:00|13550.9|13545.9|13550.7|13545.7|13551.8|13547.8|13549.8|13545.3|114
1670823600000|2022-12-12 05:40:00|13550.8|13545.8|13550.5|13545.5|13550.8|13545.8|13550.2|13545.2|112
1670823900000|2022-12-12 05:45:00|13550.6|13545.6|13551.2|13546.2|13551.9|13546.9|13550.4|13545.4|82
1670824200000|2022-12-12 05:50:00|13551.3|13546.3|13552.3|13547.3|13553.9|13548.9|13551.2|13546.2|113
1670824500000|2022-12-12 05:55:00|13552.4|13547.4|13552|13547|13552.8|13547.8|13551.4|13546.4|114
1670824800000|2022-12-12 06:00:00|13551.9|13546.9|13552.8|13547.8|13553.2|13548.2|13551.4|13546.4|81
1670825100000|2022-12-12 06:05:00|13552.7|13547.7|13549.1|13547.1|13552.8|13549.2|13549.1|13545.2|88
1670825400000|2022-12-12 06:10:00|13550.6|13545.6|13551|13546|13551.6|13547.7|13549.3|13545.1|106
1670825700000|2022-12-12 06:15:00|13551.2|13546.2|13550.8|13545.8|13552.5|13548.3|13550.3|13545.4|124
1670826000000|2022-12-12 06:20:00|13550.6|13545.6|13553|13548|13553.1|13549.5|13548.8|13545.2|110
1670826300000|2022-12-12 06:25:00|13552.9|13547.9|13550.9|13545.9|13553.4|13550|13550.6|13545.6|138
1670826600000|2022-12-12 06:30:00|13551|13546|13551.7|13546.7|13552.6|13547.6|13550.5|13545.5|144
1670826900000|2022-12-12 06:35:00|13551.8|13546.8|13551.6|13546.6|13552.8|13547.8|13550.8|13545.8|139
1670827200000|2022-12-12 06:40:00|13551.7|13546.7|13547.3|13542.3|13551.8|13546.8|13546|13541.8|108
1670827500000|2022-12-12 06:45:00|13547.4|13542.4|13540.4|13535.4|13547.4|13542.4|13539.3|13534.3|157
1670827800000|2022-12-12 06:50:00|13540.3|13535.3|13538.8|13533.8|13540.3|13536.4|13537.9|13533.7|95
1670828100000|2022-12-12 06:55:00|13538.7|13533.7|13539.6|13534.6|13539.8|13536.4|13538.2|13533.6|103
1670828400000|2022-12-12 07:00:00|13539.5|13534.5|13539.3|13534.3|13542.6|13537.6|13539.2|13534.2|216
1670828700000|2022-12-12 07:05:00|13539.2|13534.2|13541.1|13536.1|13543.7|13538.7|13538.2|13534.2|297
1670829000000|2022-12-12 07:10:00|13541.2|13536.2|13541.5|13536.5|13543.1|13538.1|13539.3|13534.3|215
1670829300000|2022-12-12 07:15:00|13542|13537|13544.1|13539.1|13545.3|13540.3|13539.5|13534.5|261
1670829600000|2022-12-12 07:20:00|13544|13539|13543.1|13538.1|13545.8|13540.8|13543.1|13538.1|213
1670829900000|2022-12-12 07:25:00|13543|13538|13537|13532|13544.1|13539.1|13536.1|13531.1|243
1670830200000|2022-12-12 07:30:00|13537.1|13532.1|13538.5|13533.5|13538.6|13534.2|13533.8|13528.8|273
1670830500000|2022-12-12 07:35:00|13538.4|13533.4|13536.8|13531.8|13538.9|13533.9|13536.4|13531.4|238
1670830800000|2022-12-12 07:40:00|13536.7|13531.7|13536.7|13531.7|13538.5|13533.8|13533.4|13529.8|213
1670831100000|2022-12-12 07:45:00|13536.6|13531.6|13537.9|13532.9|13538.3|13533.9|13533.4|13529.5|198
1670831400000|2022-12-12 07:50:00|13538|13533|13541.1|13536.1|13541.4|13536.4|13536|13531|177
1670831700000|2022-12-12 07:55:00|13541.2|13536.2|13540.9|13535.9|13541.5|13537.2|13538.1|13534|200
1670832000000|2022-12-12 08:00:00|13540.8|13535.8|13544.3|13539.3|13545|13540|13540.7|13535.7|204
1670832300000|2022-12-12 08:05:00|13544.2|13539.2|13541.8|13536.8|13544.5|13539.5|13541.6|13536.6|188
1670832600000|2022-12-12 08:10:00|13541.7|13536.7|13543.5|13538.5|13543.8|13538.8|13541.6|13536.6|247
1670832900000|2022-12-12 08:15:00|13543.6|13538.6|13542.7|13540.7|13544.9|13540.8|13540.3|13536.3|244
1670833200000|2022-12-12 08:20:00|13542.8|13540.8|13543.6|13538.6|13544.3|13540.8|13541.3|13537.8|162
1670833500000|2022-12-12 08:25:00|13543.7|13538.7|13543.4|13538.4|13543.9|13540.3|13541.3|13537.8|167
1670833800000|2022-12-12 08:30:00|13543.3|13538.3|13540.7|13535.7|13543.9|13540.2|13540.1|13535.4|263
1670834100000|2022-12-12 08:35:00|13540.8|13535.8|13538.9|13533.9|13542|13537|13537.8|13533.8|186
1670834400000|2022-12-12 08:40:00|13538.8|13533.8|13539.5|13534.5|13539.7|13535.1|13536.9|13533.4|135
1670834700000|2022-12-12 08:45:00|13539.4|13534.4|13535.2|13530.2|13539.6|13535.2|13535|13530|181
1670835000000|2022-12-12 08:50:00|13535.3|13530.3|13537.8|13532.8|13538.1|13534.5|13534.2|13530.3|223
1670835300000|2022-12-12 08:55:00|13537.9|13532.9|13540.6|13535.6|13542.1|13537.1|13536|13532.4|203
1670835600000|2022-12-12 09:00:00|13540.7|13535.7|13541.2|13536.2|13542|13537|13540|13535|230
1670835900000|2022-12-12 09:05:00|13541.3|13536.3|13539.5|13534.5|13542.2|13537.2|13538.8|13533.8|230
1670836200000|2022-12-12 09:10:00|13539.4|13534.4|13538.9|13533.9|13539.8|13536.2|13536.7|13533|174
1670836500000|2022-12-12 09:15:00|13538.8|13533.8|13537.4|13532.4|13538.9|13533.9|13534.2|13529.2|200
1670836800000|2022-12-12 09:20:00|13537.5|13532.5|13536.1|13531.1|13538.1|13533.1|13536|13531|208
1670837100000|2022-12-12 09:25:00|13536.2|13531.2|13536.6|13531.6|13536.8|13533|13534.7|13530.1|178
1670837400000|2022-12-12 09:30:00|13536.5|13531.5|13535.5|13530.5|13536.6|13533.1|13534.7|13530.3|177
1670837700000|2022-12-12 09:35:00|13535.4|13530.4|13535.9|13530.9|13536.4|13531.4|13535|13530|206
1670838000000|2022-12-12 09:40:00|13536|13531|13531.5|13526.5|13536.6|13531.6|13530|13525.8|203
1670838300000|2022-12-12 09:45:00|13531.4|13526.4|13529.9|13524.9|13531.7|13526.7|13529.4|13524.4|230
1670838600000|2022-12-12 09:50:00|13529.8|13524.8|13531|13526|13532.1|13527.1|13529.1|13524.1|196
1670838900000|2022-12-12 09:55:00|13530.9|13525.9|13527.8|13522.8|13530.9|13526.5|13526.1|13521.1|175
1670839200000|2022-12-12 10:00:00|13527.7|13522.7|13525.3|13520.3|13527.9|13522.9|13523.2|13519.8|178
1670839500000|2022-12-12 10:05:00|13525.4|13520.4|13525.6|13520.6|13526.1|13522.8|13523.8|13520.3|86
1670839800000|2022-12-12 10:10:00|13525.7|13520.7|13523.8|13521.8|13526.1|13522.5|13523.6|13520|113
1670840100000|2022-12-12 10:15:00|13523.9|13521.9|13523|13521|13525.3|13522.7|13522.6|13519.3|155
1670840400000|2022-12-12 10:20:00|13524.2|13519.2|13526.5|13521.5|13528|13524.5|13522.6|13519.2|155
1670840700000|2022-12-12 10:25:00|13526.4|13521.4|13523.7|13518.7|13526.5|13522.7|13523.3|13518.5|95
1670841000000|2022-12-12 10:30:00|13523.6|13518.6|13522.5|13517.5|13524.8|13520.6|13521|13517.1|73
1670841300000|2022-12-12 10:35:00|13522.4|13517.4|13528.7|13523.7|13529|13524|13522.4|13517.4|132
1670841600000|2022-12-12 10:40:00|13528.9|13523.9|13523.7|13518.7|13529|13524|13522.3|13517.3|205
1670841900000|2022-12-12 10:45:00|13523.6|13518.6|13522.7|13517.7|13523.7|13518.7|13521.2|13516.2|161
1670842200000|2022-12-12 10:50:00|13522.8|13517.8|13522.8|13517.8|13523.1|13518.1|13521.9|13516.9|152
1670842500000|2022-12-12 10:55:00|13522.3|13517.3|13523.3|13518.3|13525.6|13520.6|13522.2|13517.2|138
1670842800000|2022-12-12 11:00:00|13523.2|13518.2|13526.9|13521.9|13527.4|13522.4|13523.2|13518.2|140
1670843100000|2022-12-12 11:05:00|13527.1|13522.1|13525.2|13520.2|13527.4|13522.4|13524.4|13519.4|167
1670843400000|2022-12-12 11:10:00|13525.1|13520.1|13523.7|13518.7|13525.1|13520.1|13523.2|13518.2|140
1670843700000|2022-12-12 11:15:00|13523.8|13518.8|13524.2|13519.2|13527.8|13522.8|13523.5|13518.6|147
1670844000000|2022-12-12 11:20:00|13524.1|13519.1|13523.4|13518.4|13524.1|13519.1|13523.1|13518.1|103
1670844300000|2022-12-12 11:25:00|13523.5|13518.5|13523.5|13518.5|13523.9|13520.3|13522|13518.1|102
1670844600000|2022-12-12 11:30:00|13523.4|13518.4|13522.6|13517.6|13525.1|13520.1|13522.4|13517.4|131
1670844900000|2022-12-12 11:35:00|13522.3|13517.3|13521.3|13516.3|13524.2|13519.2|13519.4|13515.5|197
1670845200000|2022-12-12 11:40:00|13521.4|13516.4|13520.5|13515.5|13521.5|13517.2|13519|13515.5|122
1670845500000|2022-12-12 11:45:00|13520.6|13515.6|13522.3|13517.3|13523|13518|13520.5|13515.5|156
1670845800000|2022-12-12 11:50:00|13522.2|13517.2|13522.3|13517.3|13524.5|13519.5|13521.5|13516.5|175
1670846100000|2022-12-12 11:55:00|13522.4|13517.4|13525.3|13520.3|13526.2|13521.2|13521.8|13516.8|126
1670846400000|2022-12-12 12:00:00|13525.2|13520.2|13524.4|13519.4|13526.1|13521.1|13523.9|13518.9|172
1670846700000|2022-12-12 12:05:00|13524.5|13519.5|13524.4|13519.4|13524.8|13519.8|13524|13519|103
1670847000000|2022-12-12 12:10:00|13524.3|13519.3|13521.3|13516.3|13524.5|13519.5|13520.9|13515.9|136
1670847300000|2022-12-12 12:15:00|13521|13516|13523|13518|13523.7|13518.7|13520.8|13515.8|135
1670847600000|2022-12-12 12:20:00|13523.2|13518.2|13521.1|13516.1|13523.4|13518.4|13521|13516|106
1670847900000|2022-12-12 12:25:00|13521.2|13516.2|13524.3|13519.3|13524.5|13519.5|13520.8|13515.8|151
1670848200000|2022-12-12 12:30:00|13524.4|13519.4|13524.8|13519.8|13525.3|13520.3|13523.6|13518.6|160
1670848500000|2022-12-12 12:35:00|13524.9|13519.9|13525.1|13520.1|13525.2|13520.2|13524.5|13519.5|100
1670848800000|2022-12-12 12:40:00|13525|13520|13525.1|13520.1|13525.4|13521.8|13523.1|13518.6|135
1670849100000|2022-12-12 12:45:00|13525.2|13520.2|13524.7|13519.7|13525.2|13521.7|13523.1|13519.5|101
1670849400000|2022-12-12 12:50:00|13524.6|13519.6|13523.9|13518.9|13525.3|13520.3|13523.3|13518.3|105
1670849700000|2022-12-12 12:55:00|13524|13519|13527.2|13522.2|13528.1|13523.1|13523.9|13518.9|158
1670850000000|2022-12-12 13:00:00|13527.1|13522.1|13531.5|13526.5|13532.7|13527.7|13526.5|13521.5|213
1670850300000|2022-12-12 13:05:00|13531.4|13526.4|13526.9|13521.9|13531.6|13527.8|13526.9|13521.9|161
1670850600000|2022-12-12 13:10:00|13526.8|13521.8|13526.2|13521.2|13527|13523.1|13525|13520.5|152
1670850900000|2022-12-12 13:15:00|13526.3|13521.3|13528|13523|13530.2|13525.2|13526|13521.2|186
1670851200000|2022-12-12 13:20:00|13527.5|13522.5|13527.7|13525.7|13530.9|13525.9|13526.6|13522.5|203
1670851500000|2022-12-12 13:25:00|13527.6|13525.6|13527.7|13522.7|13528.8|13525.6|13526.3|13522|157
1670851800000|2022-12-12 13:30:00|13527.6|13522.6|13525.8|13520.8|13527.7|13523.8|13525.4|13520.7|198
1670852100000|2022-12-12 13:35:00|13525.7|13520.7|13524.8|13519.8|13525.9|13521.6|13522.8|13519.4|177
1670852400000|2022-12-12 13:40:00|13524.9|13519.9|13526.6|13521.6|13527.5|13523.9|13523.4|13519.8|139
1670852700000|2022-12-12 13:45:00|13526.5|13521.5|13524.6|13519.6|13527.1|13522.1|13524.6|13519.6|153
1670853000000|2022-12-12 13:50:00|13524.5|13519.5|13524.6|13519.6|13524.7|13520.2|13522.1|13517.4|158
1670853300000|2022-12-12 13:55:00|13524.7|13519.7|13525.9|13520.9|13526.4|13521.4|13523|13518.1|198
1670853600000|2022-12-12 14:00:00|13526.1|13521.1|13526.7|13521.7|13527|13522|13523.3|13519.1|220
1670853900000|2022-12-12 14:05:00|13526.8|13521.8|13525.8|13520.8|13526.9|13521.9|13523.4|13518.4|251
1670854200000|2022-12-12 14:10:00|13525.9|13520.9|13525.6|13520.6|13526.5|13521.5|13525.2|13520.2|185
1670854500000|2022-12-12 14:15:00|13525.7|13520.7|13526.7|13521.7|13526.7|13522.2|13524|13519|186
1670854800000|2022-12-12 14:20:00|13526.8|13521.8|13526|13521|13528.6|13523.9|13525.1|13520.1|191
1670855100000|2022-12-12 14:25:00|13525.9|13520.9|13527.5|13522.5|13527.7|13524|13525.9|13520.9|135
1670855400000|2022-12-12 14:30:00|13527.6|13522.6|13527.2|13522.2|13530|13525|13526.1|13521.1|258
1670855700000|2022-12-12 14:35:00|13527.1|13522.1|13532.7|13527.7|13532.8|13527.8|13525.8|13521.9|220
1670856000000|2022-12-12 14:40:00|13532.8|13527.8|13535.7|13530.7|13535.8|13530.8|13531.8|13527.6|218
1670856300000|2022-12-12 14:45:00|13535.6|13530.6|13536|13531|13536.9|13532.8|13533.8|13529.6|186
1670856600000|2022-12-12 14:50:00|13535.9|13530.9|13536.3|13531.3|13536.8|13531.8|13535.6|13530.6|197
1670856900000|2022-12-12 14:55:00|13536.4|13531.4|13538.7|13533.7|13539.4|13534.4|13535|13530|223
1670857200000|2022-12-12 15:00:00|13538.6|13533.6|13538.8|13533.8|13542.3|13538.5|13537|13532|264
1670857500000|2022-12-12 15:05:00|13538.3|13533.3|13534.1|13529.1|13538.9|13533.9|13533.9|13528.9|285
1670857800000|2022-12-12 15:10:00|13534|13529|13529.3|13524.3|13535.4|13530.4|13527.6|13522.6|314
1670858100000|2022-12-12 15:15:00|13529.2|13524.2|13533.7|13528.7|13534.8|13529.8|13528.7|13523.9|270
1670858400000|2022-12-12 15:20:00|13533.5|13528.5|13534.7|13529.7|13535.6|13530.6|13533.3|13528.3|178
1670858700000|2022-12-12 15:25:00|13534.6|13529.6|13536.8|13531.8|13536.9|13531.9|13533.1|13528.3|220
1670859000000|2022-12-12 15:30:00|13536.9|13531.9|13539.1|13534.1|13540|13535.6|13535.9|13531.9|245
1670859300000|2022-12-12 15:35:00|13539.5|13534.5|13543.7|13538.7|13543.9|13538.9|13539.5|13534.5|228
1670859600000|2022-12-12 15:40:00|13543.6|13538.6|13542.2|13537.2|13547.5|13542.5|13542|13537|289
1670859900000|2022-12-12 15:45:00|13542.3|13537.3|13545.1|13540.1|13545.4|13540.4|13541.1|13536.1|241
1670860200000|2022-12-12 15:50:00|13545.2|13540.2|13551.4|13546.4|13551.5|13546.5|13545.2|13540.2|192
1670860500000|2022-12-12 15:55:00|13551.5|13546.5|13555|13550|13555|13550|13551.5|13546.5|168
1670860800000|2022-12-12 16:00:00|13553.6|13551.6|13556.4|13551.4|13557.5|13553.9|13553.5|13549.9|145
1670861100000|2022-12-12 16:05:00|13556.3|13551.3|13554.9|13549.9|13556.3|13551.3|13553|13548|190
1670861400000|2022-12-12 16:10:00|13555|13550|13559.5|13554.5|13560.1|13555.1|13555|13550|190
1670861700000|2022-12-12 16:15:00|13559.6|13554.6|13557.3|13552.3|13560.4|13556.1|13555.8|13550.8|231
1670862000000|2022-12-12 16:20:00|13557.4|13552.4|13558.2|13553.2|13558.4|13553.4|13555.1|13550.1|152
1670862300000|2022-12-12 16:25:00|13558.3|13553.3|13557.7|13552.7|13559.7|13554.7|13555.9|13551.1|136
1670862600000|2022-12-12 16:30:00|13557.8|13552.8|13559|13554|13560.4|13555.4|13557.6|13552.6|222
1670862900000|2022-12-12 16:35:00|13558.9|13553.9|13556.9|13551.9|13559|13554|13556.2|13551.2|152
1670863200000|2022-12-12 16:40:00|13557.1|13552.1|13555.9|13550.9|13558|13553.7|13554.1|13549.1|177
1670863500000|2022-12-12 16:45:00|13555.4|13550.4|13551.3|13546.3|13555.5|13550.5|13550.6|13545.6|176
1670863800000|2022-12-12 16:50:00|13551.2|13546.2|13551.5|13546.5|13552.5|13547.5|13550.4|13545.4|191
1670864100000|2022-12-12 16:55:00|13551.4|13546.4|13551.1|13546.1|13552.2|13547.2|13550.5|13545.5|174
1670864400000|2022-12-12 17:00:00|13551.2|13546.2|13549.2|13544.2|13552|13547|13548.7|13543.7|170
1670864700000|2022-12-12 17:05:00|13549.3|13544.3|13549.9|13544.9|13551.2|13546.2|13549.2|13544.2|164
1670865000000|2022-12-12 17:10:00|13550|13545|13550.4|13545.4|13551.4|13546.4|13548.9|13543.9|187
1670865300000|2022-12-12 17:15:00|13550.3|13545.3|13550.5|13545.5|13552.9|13547.9|13550|13545|159
1670865600000|2022-12-12 17:20:00|13550.3|13545.3|13552.4|13547.4|13553.1|13548.1|13550.3|13545.3|118
1670865900000|2022-12-12 17:25:00|13552.1|13547.1|13556.2|13551.2|13556.2|13551.2|13552.1|13547.1|169
1670866200000|2022-12-12 17:30:00|13556.1|13551.1|13558|13553|13558.3|13553.3|13556.1|13551.1|139
1670866500000|2022-12-12 17:35:00|13558.1|13553.1|13558.6|13553.6|13558.9|13553.9|13557.3|13552.3|126
1670866800000|2022-12-12 17:40:00|13558.7|13553.7|13559.3|13554.3|13559.8|13554.8|13556.6|13551.6|129
1670867100000|2022-12-12 17:45:00|13559.4|13554.4|13558.3|13553.3|13559.4|13554.4|13556.3|13552.1|127
1670867400000|2022-12-12 17:50:00|13558.2|13553.2|13552.8|13547.8|13558.4|13553.4|13552.4|13547.4|167
1670867700000|2022-12-12 17:55:00|13552.7|13547.7|13553.3|13548.3|13553.4|13548.4|13549.9|13544.9|150
1670868000000|2022-12-12 18:00:00|13553.4|13548.4|13558.9|13553.9|13561.4|13556.4|13553.1|13548.1|269
1670868300000|2022-12-12 18:05:00|13559|13554|13557.8|13552.8|13559.4|13554.4|13557.6|13552.6|221
1670868600000|2022-12-12 18:10:00|13558.1|13553.1|13560.7|13555.7|13561.6|13556.6|13555.7|13550.7|251
1670868900000|2022-12-12 18:15:00|13560.8|13555.8|13562.5|13557.5|13562.8|13557.8|13559|13554|298
1670869200000|2022-12-12 18:20:00|13562.6|13557.6|13562|13557|13562.9|13557.9|13558.4|13553.4|257
1670869500000|2022-12-12 18:25:00|13562.1|13557.1|13561.9|13556.9|13565.3|13560.3|13560.1|13555.1|223
1670869800000|2022-12-12 18:30:00|13562.2|13557.2|13564.7|13559.7|13565.6|13560.6|13561.6|13556.6|250
1670870100000|2022-12-12 18:35:00|13564.6|13559.6|13565.3|13560.3|13567.1|13562.1|13564.6|13559.6|269
1670870400000|2022-12-12 18:40:00|13565.2|13560.2|13560.9|13555.9|13565.2|13560.2|13560.7|13555.7|142
1670870700000|2022-12-12 18:45:00|13561.1|13556.1|13560.8|13555.8|13562.3|13557.3|13560.4|13555.4|139
1670871000000|2022-12-12 18:50:00|13560.7|13555.7|13563.4|13558.4|13563.4|13558.4|13560.7|13555.7|147
1670871300000|2022-12-12 18:55:00|13563.5|13558.5|13563.4|13558.4|13564.2|13559.2|13562.4|13557.4|103
1670871600000|2022-12-12 19:00:00|13563.5|13558.5|13566.1|13561.1|13566.3|13561.3|13562.7|13557.7|138
1670871900000|2022-12-12 19:05:00|13565.9|13560.9|13569.3|13564.3|13570.1|13565.1|13565.8|13560.8|166
1670872200000|2022-12-12 19:10:00|13569.2|13564.2|13567.9|13562.9|13570.9|13565.9|13567.1|13562.1|186
1670872500000|2022-12-12 19:15:00|13568|13563|13568.6|13563.6|13569|13564|13567.9|13562.9|156
1670872800000|2022-12-12 19:20:00|13568.5|13563.5|13566.7|13561.7|13568.9|13563.9|13566.7|13561.7|147
1670873100000|2022-12-12 19:25:00|13566.8|13561.8|13565|13560|13568|13563|13563.4|13558.4|196
1670873400000|2022-12-12 19:30:00|13565.1|13560.1|13566.9|13561.9|13567.5|13562.5|13565|13560|119
1670873700000|2022-12-12 19:35:00|13567.1|13562.1|13566.6|13561.6|13567.2|13562.2|13565.6|13560.6|126
1670874000000|2022-12-12 19:40:00|13566.5|13561.5|13562|13557|13566.5|13561.5|13561.5|13556.5|122
1670874300000|2022-12-12 19:45:00|13562.1|13557.1|13561.9|13556.9|13562.8|13557.8|13561.3|13556.3|123
1670874600000|2022-12-12 19:50:00|13562|13557|13561.2|13556.2|13562.8|13557.8|13560.7|13555.7|131
1670874900000|2022-12-12 19:55:00|13561.1|13556.1|13559.2|13554.2|13561.2|13556.2|13556.6|13551.6|167
1670875200000|2022-12-12 20:00:00|13559.8|13554.8|13560|13555|13560.2|13555.2|13558.8|13553.8|125
1670875500000|2022-12-12 20:05:00|13559.8|13554.8|13557.7|13552.7|13560.1|13555.1|13557.6|13552.6|147
1670875800000|2022-12-12 20:10:00|13557.8|13552.8|13558|13553|13558.2|13553.2|13556.5|13551.5|135
1670876100000|2022-12-12 20:15:00|13558.1|13553.1|13557.3|13552.3|13559.4|13554.4|13556.9|13551.9|176
1670876400000|2022-12-12 20:20:00|13557.4|13552.4|13554.4|13549.4|13557.4|13552.4|13554.3|13549.3|127
1670876700000|2022-12-12 20:25:00|13554.7|13549.7|13554|13549|13555|13550|13553|13548|128
1670877000000|2022-12-12 20:30:00|13553.9|13548.9|13551.2|13546.2|13554|13549|13551.2|13546.2|167
1670877300000|2022-12-12 20:35:00|13551.3|13546.3|13549.8|13544.8|13552.5|13547.5|13549.8|13544.8|144
1670877600000|2022-12-12 20:40:00|13550|13545|13551.2|13546.2|13551.7|13546.7|13549.6|13544.6|92
1670877900000|2022-12-12 20:45:00|13551.1|13546.1|13551.5|13546.5|13552|13547|13551.1|13546.1|87
1670878200000|2022-12-12 20:50:00|13551.6|13546.6|13551.9|13546.9|13552.1|13547.1|13551.1|13546.1|153
1670878500000|2022-12-12 20:55:00|13552|13547|13546.9|13541.9|13552.1|13547.1|13545.7|13540.7|203
1670878800000|2022-12-12 21:00:00|13547.4|13542.4|13550.3|13545.3|13555.3|13550.3|13547.3|13542.3|141
1670879100000|2022-12-12 21:05:00|13550.4|13545.4|13551.3|13546.3|13551.4|13546.4|13550|13545|91
1670879400000|2022-12-12 21:10:00|13551.2|13546.2|13552|13547|13552.3|13547.3|13551|13546|111
1670879700000|2022-12-12 21:15:00|13552.1|13547.1|13552.1|13547.1|13552.2|13547.2|13551.8|13546.8|61
1670880000000|2022-12-12 21:20:00|13552|13547|13552.2|13547.2|13552.4|13547.4|13551.9|13546.9|63
1670880300000|2022-12-12 21:25:00|13552.1|13547.1|13552.4|13547.4|13552.6|13547.6|13551.8|13546.8|88
1670880600000|2022-12-12 21:30:00|13552.1|13547.1|13552.5|13547.5|13553.3|13548.3|13551.6|13546.6|75
1670880900000|2022-12-12 21:35:00|13552.6|13547.6|13552.3|13547.3|13552.7|13547.7|13551.9|13546.9|58
1670881200000|2022-12-12 21:40:00|13552.2|13547.2|13552.8|13547.8|13554|13549|13552.1|13546.5|63
1670881500000|2022-12-12 21:45:00|13552.5|13547.5|13555|13547.5|13556.4|13548.4|13551.9|13546.9|83
1670881800000|2022-12-12 21:50:00|13553.2|13548.2|13553.2|13545.3|13556.5|13548.2|13550.7|13543.9|77
1670882100000|2022-12-12 21:55:00|13552.9|13545.5|13551.9|13545.8|13556.1|13546.7|13550.1|13542.7|82
1670882400000|2022-12-12 22:00:00|13552.4|13545.3|13550.6|13534.6|13555.4|13545.3|13546.5|13530.5|43
1670882700000|2022-12-12 22:05:00|13548.2|13532.2|13550.1|13534.1|13551.3|13535.3|13548.1|13532.1|27
1670883000000|2022-12-12 22:10:00|13550.3|13534.3|13548.1|13532.1|13551.7|13535.7|13546.4|13530.4|66
1670883300000|2022-12-12 22:15:00|13548.5|13532.5|13550.1|13534.1|13551|13535|13546.4|13530.4|46
1670883600000|2022-12-12 22:20:00|13550.3|13534.3|13552.3|13536.3|13553.3|13537.3|13546|13530|41
1670883900000|2022-12-12 22:25:00|13551.3|13535.3|13553.2|13537.2|13553.4|13537.4|13550.8|13534.8|49
1670884200000|2022-12-12 22:30:00|13551.4|13535.4|13551|13535|13553.4|13537.4|13549.6|13533.6|74
1670884500000|2022-12-12 22:35:00|13551.7|13535.7|13551.7|13535.7|13551.8|13535.8|13549.9|13533.9|26
1670884800000|2022-12-12 22:40:00|13551.8|13535.8|13551|13535|13551.9|13535.9|13550.3|13534.3|7
1670885100000|2022-12-12 22:45:00|13550.2|13534.2|13551|13535|13551.8|13535.8|13549.7|13533.7|32
1670885400000|2022-12-12 22:50:00|13551.7|13535.7|13552.6|13536.6|13552.8|13537.1|13549.4|13534.1|138
1670885700000|2022-12-12 22:55:00|13552.5|13536.5|13551.1|13535.1|13552.6|13536.7|13549.9|13533.9|58
1670886000000|2022-12-12 23:00:00|13551.5|13535.5|13547.4|13531.4|13551.8|13536.2|13544.4|13528.4|172
1670886300000|2022-12-12 23:05:00|13546.8|13530.8|13550|13534|13551.5|13535.5|13544.6|13528.6|318
1670886600000|2022-12-12 23:10:00|13550.1|13534.1|13550.2|13536|13551.6|13536.5|13547.3|13531.3|147
1670886900000|2022-12-12 23:15:00|13550.1|13535.1|13549.7|13535.2|13551.7|13537.1|13547.7|13534|93
1670887200000|2022-12-12 23:20:00|13549.9|13535.4|13549.7|13535.5|13551.6|13536.7|13548.7|13534.1|92
1670887500000|2022-12-12 23:25:00|13551.1|13535.1|13550.9|13536|13551.8|13537.2|13549.4|13534.9|64
1670887800000|2022-12-12 23:30:00|13551.1|13536.2|13549.3|13540.3|13551.4|13541.8|13547.4|13534.9|138
1670888100000|2022-12-12 23:35:00|13549.4|13541.4|13548.6|13540.1|13550.9|13542.3|13546.8|13537.8|76
1670888400000|2022-12-12 23:40:00|13547.4|13540|13547.6|13541.6|13550.5|13542.1|13546.5|13537.7|62
1670888700000|2022-12-12 23:45:00|13547.9|13541.5|13547.6|13541.1|13550.2|13542.1|13546.1|13540|67
1670889000000|2022-12-12 23:50:00|13546.9|13540.9|13549|13541|13550.7|13542.2|13546.5|13538|81
1670889300000|2022-12-12 23:55:00|13548.3|13541.9|13548.7|13542.1|13551|13543|13546.7|13539.2|81
1670889600000|2022-12-13 00:00:00|13548.2|13542|13544.9|13539.9|13548.6|13542.2|13544.5|13539|168
1670889900000|2022-12-13 00:05:00|13544.8|13539.8|13545.3|13540.3|13546.5|13540.7|13544.5|13538.9|82
1670890200000|2022-12-13 00:10:00|13545.2|13540.2|13545.5|13540.5|13545.5|13540.5|13544.9|13539.5|55
1670890500000|2022-12-13 00:15:00|13545.4|13540.4|13545.4|13540.4|13545.9|13540.8|13545.2|13539.9|84
1670890800000|2022-12-13 00:20:00|13545.5|13540.5|13544.7|13539.7|13546.3|13540.7|13544.5|13539.5|60
1670891100000|2022-12-13 00:25:00|13544.6|13539.6|13547.8|13542.8|13548.1|13543.1|13544.6|13539.6|96
1670891400000|2022-12-13 00:30:00|13547.7|13542.7|13544.3|13539.3|13547.7|13543.7|13543.8|13538.8|136
1670891700000|2022-12-13 00:35:00|13544.4|13539.4|13542.7|13537.7|13544.4|13539.4|13542.4|13537.4|80
1670892000000|2022-12-13 00:40:00|13542.6|13537.6|13541.9|13536.9|13543.1|13538.1|13541.4|13536.4|69
1670892300000|2022-12-13 00:45:00|13541.8|13536.8|13541.7|13536.7|13541.8|13536.8|13536.7|13531.7|107
1670892600000|2022-12-13 00:50:00|13541.8|13536.8|13543.2|13538.2|13544.1|13539.1|13541.5|13536.5|119
1670892900000|2022-12-13 00:55:00|13543.1|13538.1|13539.9|13534.9|13543.2|13538.2|13539.6|13534.6|91
1670893200000|2022-12-13 01:00:00|13539.8|13534.8|13542.4|13537.4|13542.5|13537.5|13539.2|13534.2|170
1670893500000|2022-12-13 01:05:00|13542.2|13537.2|13537.7|13532.7|13544.4|13539.4|13537.5|13532.5|152
1670893800000|2022-12-13 01:10:00|13537.8|13532.8|13539.3|13534.3|13542.3|13538.1|13536.4|13532.6|154
1670894100000|2022-12-13 01:15:00|13539.2|13534.2|13539.7|13534.7|13541.5|13536.5|13539.1|13534.1|170
1670894400000|2022-12-13 01:20:00|13539.9|13534.9|13543.6|13538.6|13543.9|13538.9|13539.4|13534.4|161
1670894700000|2022-12-13 01:25:00|13543.5|13538.5|13545.2|13540.2|13545.7|13540.7|13543.5|13538.5|155
1670895000000|2022-12-13 01:30:00|13545.3|13540.3|13549.8|13544.8|13550.1|13545.1|13544.9|13539.9|121
1670895300000|2022-12-13 01:35:00|13549.9|13544.9|13548.5|13543.5|13549.9|13544.9|13548.2|13543.2|86
1670895600000|2022-12-13 01:40:00|13548.4|13543.4|13542.4|13537.4|13548.8|13543.8|13542.2|13537.2|148
1670895900000|2022-12-13 01:45:00|13542.3|13537.3|13538|13536|13542.6|13537.6|13537.9|13534.2|147
1670896200000|2022-12-13 01:50:00|13539.5|13534.5|13539.4|13534.4|13542.6|13537.6|13537.9|13534.3|126
1670896500000|2022-12-13 01:55:00|13539.3|13534.3|13540.2|13535.2|13541|13536.6|13537.6|13533.3|166
1670896800000|2022-12-13 02:00:00|13540.3|13535.3|13537.2|13532.2|13540.3|13535.3|13535.4|13531.9|137
1670897100000|2022-12-13 02:05:00|13537.3|13532.3|13532.9|13527.9|13537.3|13533.4|13532|13527.9|127
1670897400000|2022-12-13 02:10:00|13532.8|13527.8|13539.7|13534.7|13539.7|13534.7|13532.6|13527.6|116
1670897700000|2022-12-13 02:15:00|13539.5|13534.5|13540.9|13535.9|13541.2|13536.2|13539.4|13534.4|133
1670898000000|2022-12-13 02:20:00|13541.6|13536.6|13540.7|13535.7|13542.6|13538.5|13539.2|13535.5|102
1670898300000|2022-12-13 02:25:00|13539.1|13537.1|13542|13540|13544.1|13540.4|13538.9|13536|112
1670898600000|2022-12-13 02:30:00|13543.4|13538.4|13543.7|13538.7|13546.1|13542.4|13541.8|13538.1|160
1670898900000|2022-12-13 02:35:00|13543.6|13538.6|13537.6|13532.6|13544|13539|13537|13532|151
1670899200000|2022-12-13 02:40:00|13537.5|13532.5|13534.9|13529.9|13537.6|13532.6|13532.4|13527.4|174
1670899500000|2022-12-13 02:45:00|13535|13530|13534.5|13529.5|13536.6|13532.2|13533.8|13529.1|118
1670899800000|2022-12-13 02:50:00|13534.4|13529.4|13533.9|13528.9|13534.6|13529.6|13533.6|13528.6|141
1670900100000|2022-12-13 02:55:00|13534.1|13529.1|13535.3|13530.3|13536.4|13531.9|13533.8|13528.8|138
1670900400000|2022-12-13 03:00:00|13535.4|13530.4|13536.6|13531.6|13536.8|13532.6|13534.6|13529.9|164
1670900700000|2022-12-13 03:05:00|13536.7|13531.7|13544.3|13539.3|13544.3|13540.5|13535.9|13530.9|213
1670901000000|2022-12-13 03:10:00|13544.2|13539.2|13545.6|13540.6|13546.1|13541.5|13542|13538.3|123
1670901300000|2022-12-13 03:15:00|13545.7|13540.7|13550.5|13545.5|13550.6|13545.6|13543.8|13540.4|186
1670901600000|2022-12-13 03:20:00|13550.4|13545.4|13550.4|13545.4|13551.8|13546.8|13549.2|13544.2|145
1670901900000|2022-12-13 03:25:00|13550.3|13545.3|13548.2|13543.2|13551.3|13546.3|13547.7|13542.9|127
1670902200000|2022-12-13 03:30:00|13548.3|13543.3|13549.8|13544.8|13551.6|13547.1|13546.4|13542.9|202
1670902500000|2022-12-13 03:35:00|13549.7|13544.7|13548.6|13543.6|13549.8|13544.8|13546.4|13542.9|127
1670902800000|2022-12-13 03:40:00|13548.7|13543.7|13551.4|13546.4|13551.5|13547.6|13548|13543.5|121
1670903100000|2022-12-13 03:45:00|13551.5|13546.5|13552.9|13547.9|13553.5|13548.5|13550|13546.2|107
1670903400000|2022-12-13 03:50:00|13552.8|13547.8|13552.6|13547.6|13553.5|13549.9|13550.9|13547.3|128
1670903700000|2022-12-13 03:55:00|13551|13549|13553.1|13548.1|13553.6|13549.4|13551|13547.4|113
1670904000000|2022-12-13 04:00:00|13553.2|13548.2|13554.1|13549.1|13554.1|13549.1|13552.5|13547.5|94
1670904300000|2022-12-13 04:05:00|13554|13549|13554.3|13549.3|13554.9|13549.9|13553.7|13548.7|127
1670904600000|2022-12-13 04:10:00|13554.2|13549.2|13554.4|13552.4|13556.7|13552.5|13553.8|13548.8|128
1670904900000|2022-12-13 04:15:00|13555.7|13550.7|13556.7|13551.7|13556.7|13552.1|13553.5|13550|77
1670905200000|2022-12-13 04:20:00|13556.8|13551.8|13555.1|13550.1|13557.3|13553.8|13553.6|13550|113
1670905500000|2022-12-13 04:25:00|13555.2|13550.2|13553.9|13548.9|13555.6|13551.9|13552.3|13548.9|68
1670905800000|2022-12-13 04:30:00|13552.4|13550.4|13551.9|13546.9|13554.5|13550.9|13550.3|13546.7|101
1670906100000|2022-12-13 04:35:00|13551.8|13546.8|13553.3|13548.3|13553.6|13549.6|13550.2|13546.7|80
1670906400000|2022-12-13 04:40:00|13553.4|13548.4|13553|13548|13553.6|13548.6|13552.5|13547.5|118
1670906700000|2022-12-13 04:45:00|13552.8|13547.8|13552.2|13547.2|13553.3|13548.8|13549.9|13546.5|129
1670907000000|2022-12-13 04:50:00|13552.1|13547.1|13547.7|13542.7|13552.4|13548.4|13547.7|13542.7|102
1670907300000|2022-12-13 04:55:00|13548.3|13543.3|13549.7|13544.7|13549.8|13546|13547.3|13542.3|105
1670907600000|2022-12-13 05:00:00|13548.1|13546.1|13548.2|13543.2|13550.8|13547.5|13546.6|13543|118
1670907900000|2022-12-13 05:05:00|13548.4|13543.4|13548|13543|13548.6|13544.7|13545.5|13542|142
1670908200000|2022-12-13 05:10:00|13548.3|13543.3|13548.7|13543.7|13549|13545|13546.7|13543.1|82
1670908500000|2022-12-13 05:15:00|13548.8|13543.8|13547.6|13542.6|13549.5|13545.7|13547.2|13542.2|123
1670908800000|2022-12-13 05:20:00|13547.5|13542.5|13547.6|13542.6|13548.1|13544.8|13546.5|13542.2|101
1670909100000|2022-12-13 05:25:00|13547.5|13542.5|13543|13538|13548.4|13543.4|13542|13537|177
1670909400000|2022-12-13 05:30:00|13543.1|13538.1|13543.9|13538.9|13546.1|13541.1|13542.7|13537.7|240
1670909700000|2022-12-13 05:35:00|13544|13539|13543.2|13538.2|13544.6|13540.9|13542.4|13537.4|159
1670910000000|2022-12-13 05:40:00|13543.1|13538.1|13540.4|13535.4|13544.1|13540|13540.4|13535.4|165
1670910300000|2022-12-13 05:45:00|13540.5|13535.5|13538.9|13533.9|13543.5|13538.5|13538.9|13533.9|175
1670910600000|2022-12-13 05:50:00|13539|13534|13536.1|13531.1|13540.2|13535.2|13534.6|13529.6|152
1670910900000|2022-12-13 05:55:00|13536|13531|13538.4|13533.4|13540.6|13536.9|13535.7|13530.7|154
1670911200000|2022-12-13 06:00:00|13538.3|13533.3|13540.7|13535.7|13542.8|13537.8|13536.8|13533.3|136
1670911500000|2022-12-13 06:05:00|13540.8|13535.8|13541.4|13536.4|13541.9|13538|13540|13535.8|95
1670911800000|2022-12-13 06:10:00|13541.3|13536.3|13540.2|13535.2|13541.3|13536.3|13538.8|13533.8|130
1670912100000|2022-12-13 06:15:00|13540.1|13535.1|13540.4|13535.4|13540.9|13535.9|13539|13534|134
1670912400000|2022-12-13 06:20:00|13540.5|13535.5|13541.8|13536.8|13541.8|13536.8|13539.7|13534.7|136
1670912700000|2022-12-13 06:25:00|13542|13537|13544.5|13539.5|13544.5|13539.5|13539.6|13534.6|167
1670913000000|2022-12-13 06:30:00|13544.4|13539.4|13542.6|13537.6|13545.3|13540.3|13541.4|13536.4|152
1670913300000|2022-12-13 06:35:00|13542.5|13537.5|13541.5|13536.5|13542.6|13537.6|13540.3|13535.3|135
1670913600000|2022-12-13 06:40:00|13541.4|13536.4|13540.1|13535.1|13541.7|13536.7|13539.5|13534.5|134
1670913900000|2022-12-13 06:45:00|13539.8|13534.8|13540.3|13535.3|13542.1|13538|13538.3|13534.7|100
1670914200000|2022-12-13 06:50:00|13540.2|13535.2|13541.1|13536.1|13542.2|13538.1|13539|13535.2|141
1670914500000|2022-12-13 06:55:00|13541.3|13536.3|13544.2|13539.2|13544.3|13539.3|13540.2|13536|96
1670914800000|2022-12-13 07:00:00|13544.1|13539.1|13539.7|13534.7|13545.5|13540.5|13539.5|13534.5|174
1670915100000|2022-12-13 07:05:00|13539.6|13534.6|13539.6|13534.6|13540.9|13537.4|13538.1|13534|170
1670915400000|2022-12-13 07:10:00|13539.7|13534.7|13540|13535|13540.5|13535.5|13537.3|13532.4|157
1670915700000|2022-12-13 07:15:00|13540.2|13535.2|13546.2|13541.2|13547.6|13542.6|13539.5|13534.5|267
1670916000000|2022-12-13 07:20:00|13546.1|13541.1|13545.1|13540.1|13547.8|13542.8|13544.3|13539.3|136
1670916300000|2022-12-13 07:25:00|13545.2|13540.2|13543.9|13538.9|13545.2|13540.2|13543.8|13538.8|110
1670916600000|2022-12-13 07:30:00|13543.8|13538.8|13542.6|13537.6|13543.8|13538.8|13541.8|13536.8|187
1670916900000|2022-12-13 07:35:00|13542.5|13537.5|13541.9|13536.9|13543.6|13538.6|13541.2|13536.2|167
1670917200000|2022-12-13 07:40:00|13542.1|13537.1|13539.4|13534.4|13542.3|13537.3|13538.6|13533.6|146
1670917500000|2022-12-13 07:45:00|13539.5|13534.5|13540.9|13535.9|13541|13536|13538.9|13533.9|151
1670917800000|2022-12-13 07:50:00|13540.8|13535.8|13542.9|13537.9|13543.4|13539.3|13540.8|13535.8|155
1670918100000|2022-12-13 07:55:00|13542.8|13537.8|13545.3|13540.3|13546|13541|13542.8|13537.8|191
1670918400000|2022-12-13 08:00:00|13545|13540|13546.7|13541.7|13546.9|13541.9|13539.5|13534.5|253
1670918700000|2022-12-13 08:05:00|13546.8|13541.8|13545.4|13540.4|13547.7|13542.7|13544.7|13540.3|248
1670919000000|2022-12-13 08:10:00|13545.3|13540.3|13545|13540|13549.3|13544.3|13544.7|13539.7|203
1670919300000|2022-12-13 08:15:00|13544.9|13539.9|13543.7|13538.7|13545.2|13540.2|13543.7|13538.7|139
1670919600000|2022-12-13 08:20:00|13543.8|13538.8|13546.9|13541.9|13548.4|13543.4|13543.7|13538.7|173
1670919900000|2022-12-13 08:25:00|13546.8|13541.8|13552.1|13547.1|13552.3|13547.3|13546.1|13541.1|250
1670920200000|2022-12-13 08:30:00|13552.2|13547.2|13552.8|13547.8|13553.8|13548.8|13552.1|13547.1|189
1670920500000|2022-12-13 08:35:00|13553|13548|13553.2|13548.2|13555.8|13551.9|13552.2|13547.6|201
1670920800000|2022-12-13 08:40:00|13553|13548|13552.9|13547.9|13553.9|13549.8|13551.3|13546.3|135
1670921100000|2022-12-13 08:45:00|13553|13548|13556.6|13551.6|13557.4|13552.4|13552.9|13547.9|205
1670921400000|2022-12-13 08:50:00|13556.7|13551.7|13558.3|13553.3|13558.8|13553.8|13554.8|13549.8|189
1670921700000|2022-12-13 08:55:00|13558.4|13553.4|13556.7|13551.7|13558.8|13554.1|13555.1|13551.3|139
1670922000000|2022-12-13 09:00:00|13556.8|13551.8|13558.6|13553.6|13558.7|13553.9|13555|13551.6|138
1670922300000|2022-12-13 09:05:00|13558.5|13553.5|13557|13552|13558.8|13555.1|13554.7|13551.2|169
1670922600000|2022-12-13 09:10:00|13556.9|13551.9|13557.1|13552.1|13558.7|13553.7|13555.2|13551.4|180
1670922900000|2022-12-13 09:15:00|13557|13552|13555.2|13550.2|13557.1|13552.1|13554.6|13549.6|166
1670923200000|2022-12-13 09:20:00|13555.3|13550.3|13557|13552|13557.8|13552.8|13552.9|13547.9|181
1670923500000|2022-12-13 09:25:00|13557.1|13552.1|13561.4|13556.4|13561.7|13556.7|13556|13551|218
1670923800000|2022-12-13 09:30:00|13561.5|13556.5|13555.9|13553.9|13561.7|13556.7|13555.6|13552.1|214
1670924100000|2022-12-13 09:35:00|13557.4|13552.4|13556.2|13551.2|13559.4|13554.4|13554.7|13551.1|242
1670924400000|2022-12-13 09:40:00|13556.3|13551.3|13558.6|13553.6|13559.1|13555.3|13553.6|13550|252
1670924700000|2022-12-13 09:45:00|13557.2|13555.2|13560.8|13555.8|13562.4|13558.6|13557.2|13553.6|232
1670925000000|2022-12-13 09:50:00|13560.7|13555.7|13561.3|13556.3|13563.1|13558.1|13558.5|13555.3|214
1670925300000|2022-12-13 09:55:00|13561.2|13556.2|13560.4|13555.4|13561.5|13557|13558.7|13555.3|135
1670925600000|2022-12-13 10:00:00|13560.7|13555.7|13567.1|13562.1|13567.7|13562.7|13560.4|13555.5|188
1670925900000|2022-12-13 10:05:00|13566.8|13561.8|13564.3|13559.3|13567.4|13563.7|13562.5|13558.5|174
1670926200000|2022-12-13 10:10:00|13564.4|13559.4|13567.2|13562.2|13569.9|13564.9|13564.4|13559.4|239
1670926500000|2022-12-13 10:15:00|13566.7|13561.7|13562.8|13557.8|13566.7|13561.7|13562.1|13557.1|217
1670926800000|2022-12-13 10:20:00|13562.9|13557.9|13560.9|13555.9|13563.2|13558.2|13559.7|13554.7|198
1670927100000|2022-12-13 10:25:00|13560.7|13555.7|13559.5|13554.5|13561.2|13557.3|13556|13551|245
1670927400000|2022-12-13 10:30:00|13559.6|13554.6|13554.8|13549.8|13559.8|13554.8|13554.3|13549.6|209
1670927700000|2022-12-13 10:35:00|13554.7|13549.7|13553.4|13548.4|13554.8|13549.8|13552.7|13547.7|209
1670928000000|2022-12-13 10:40:00|13553.5|13548.5|13552.3|13547.3|13555.6|13550.6|13551.8|13546.8|187
1670928300000|2022-12-13 10:45:00|13552.2|13547.2|13552.5|13550.5|13554.5|13550.5|13551.6|13546.6|227
1670928600000|2022-12-13 10:50:00|13554.2|13549.2|13553.2|13548.2|13555.4|13550.4|13550.5|13547|222
1670928900000|2022-12-13 10:55:00|13553.3|13548.3|13553.7|13548.7|13553.9|13549.7|13550.3|13546.7|218
1670929200000|2022-12-13 11:00:00|13553.4|13548.4|13553.8|13548.8|13556.5|13551.5|13552.4|13547.4|202
1670929500000|2022-12-13 11:05:00|13553.7|13548.7|13555.2|13553.2|13557.5|13553.5|13553.7|13548.7|212
1670929800000|2022-12-13 11:10:00|13556.9|13551.9|13553.1|13548.1|13557.1|13553.5|13552|13547|195
1670930100000|2022-12-13 11:15:00|13553|13548|13552.7|13550.7|13554.3|13550.7|13552.4|13548|90
1670930400000|2022-12-13 11:20:00|13554|13549|13553.5|13548.5|13554.1|13550.4|13550.3|13546.4|149
1670930700000|2022-12-13 11:25:00|13553.6|13548.6|13552.9|13547.9|13554.5|13550.6|13552.1|13547.1|158
1670931000000|2022-12-13 11:30:00|13553|13548|13557.2|13552.2|13557.2|13552.2|13551.6|13546.6|169
1670931300000|2022-12-13 11:35:00|13557.3|13552.3|13557.1|13552.1|13559.2|13554.2|13556.7|13551.7|158
1670931600000|2022-12-13 11:40:00|13557.2|13552.2|13556.7|13551.7|13557.2|13552.2|13555.7|13550.7|134
1670931900000|2022-12-13 11:45:00|13556.6|13551.6|13557.8|13552.8|13558.3|13554.8|13556.2|13551.3|121
1670932200000|2022-12-13 11:50:00|13557.7|13552.7|13557.4|13552.4|13557.9|13554.5|13556.5|13551.7|134
1670932500000|2022-12-13 11:55:00|13557.5|13552.5|13557.8|13552.8|13558.7|13553.7|13554.1|13549.1|204
1670932800000|2022-12-13 12:00:00|13558.1|13553.1|13556.6|13551.6|13558.6|13553.6|13555.8|13550.8|184
1670933100000|2022-12-13 12:05:00|13556.7|13551.7|13554.2|13549.2|13557.6|13552.8|13554.1|13549.1|218
1670933400000|2022-12-13 12:10:00|13554.4|13549.4|13553.6|13548.6|13555.6|13550.6|13551.8|13546.8|193
1670933700000|2022-12-13 12:15:00|13553.5|13548.5|13556.7|13551.7|13557.4|13552.4|13553.2|13548.2|199
1670934000000|2022-12-13 12:20:00|13556.8|13551.8|13552.6|13547.6|13557.1|13552.1|13552.5|13547.5|213
1670934300000|2022-12-13 12:25:00|13552.5|13547.5|13551.7|13546.7|13553.3|13548.3|13549.6|13544.6|237
1670934600000|2022-12-13 12:30:00|13551.8|13546.8|13554.7|13549.7|13554.8|13549.8|13550.4|13545.4|283
1670934900000|2022-12-13 12:35:00|13554.9|13549.9|13552.7|13547.7|13554.9|13549.9|13552.1|13547.1|207
1670935200000|2022-12-13 12:40:00|13552.4|13547.4|13551.7|13546.7|13553.9|13549.7|13551.6|13546.6|175
1670935500000|2022-12-13 12:45:00|13551.6|13546.6|13547.9|13542.9|13551.7|13546.7|13547|13542|162
1670935800000|2022-12-13 12:50:00|13547.8|13542.8|13549.7|13544.7|13549.8|13544.8|13547.8|13542.8|150
1670936100000|2022-12-13 12:55:00|13549.8|13544.8|13549.2|13544.2|13550|13545|13546.2|13542.3|137
1670936400000|2022-12-13 13:00:00|13549.1|13544.1|13549.4|13544.4|13549.6|13544.6|13548.1|13543.1|188
1670936700000|2022-12-13 13:05:00|13549.5|13544.5|13553|13548|13553.4|13548.4|13548|13544.5|173
1670937000000|2022-12-13 13:10:00|13553.1|13548.1|13551.5|13546.5|13553.2|13548.2|13550.8|13545.8|261
1670937300000|2022-12-13 13:15:00|13551.6|13546.6|13545.9|13540.9|13553|13548|13545.4|13540.4|252
1670937600000|2022-12-13 13:20:00|13545.6|13540.6|13546.7|13541.7|13549|13544|13542|13537|375
1670937900000|2022-12-13 13:25:00|13546.6|13541.6|13531.4|13515.4|13562.6|13546.7|13530.7|13514.7|360
1670938200000|2022-12-13 13:30:00|13526.7|13510.7|13472.8|13456.8|13542.3|13526.3|13424.8|13408.8|793
1670938500000|2022-12-13 13:35:00|13473.2|13457.2|13468.4|13463.4|13481.2|13472.3|13462.6|13452.5|992
1670938800000|2022-12-13 13:40:00|13468|13463|13458.6|13453.6|13471.3|13464.3|13458.2|13452.5|950
1670939100000|2022-12-13 13:45:00|13458.8|13453.8|13439.3|13434.3|13461.3|13454.6|13438|13433|999
1670939400000|2022-12-13 13:50:00|13439|13434|13460.6|13455.6|13465.7|13460.7|13434.9|13430.1|951
1670939700000|2022-12-13 13:55:00|13461|13456|13459.2|13454.2|13463.4|13458.4|13451.9|13447|806
1670940000000|2022-12-13 14:00:00|13459.3|13454.3|13457.8|13452.8|13464.1|13459.1|13455.2|13450.5|804
1670940300000|2022-12-13 14:05:00|13457.7|13452.7|13457.1|13452.1|13462|13457|13450.3|13445.3|668
1670940600000|2022-12-13 14:10:00|13456.9|13451.9|13445.5|13440.5|13459.7|13454.7|13445.4|13440.4|766
1670940900000|2022-12-13 14:15:00|13445.6|13440.6|13444.3|13439.3|13448.9|13443.9|13441.2|13436.2|666
1670941200000|2022-12-13 14:20:00|13443.5|13438.5|13444.6|13439.6|13444.9|13439.9|13436.1|13431.1|704
1670941500000|2022-12-13 14:25:00|13444.3|13439.3|13440.2|13435.2|13444.7|13439.7|13435.1|13430.1|636
1670941800000|2022-12-13 14:30:00|13440.9|13435.9|13456.1|13451.1|13456.9|13451.9|13438.9|13433.9|655
1670942100000|2022-12-13 14:35:00|13456|13451|13459.2|13454.2|13465|13460|13454.9|13449.9|652
1670942400000|2022-12-13 14:40:00|13459.3|13454.3|13444.9|13439.9|13459.9|13454.9|13443.5|13438.5|718
1670942700000|2022-12-13 14:45:00|13445.1|13440.1|13444.5|13439.5|13445.9|13440.9|13442|13437|620
1670943000000|2022-12-13 14:50:00|13444.7|13439.7|13442.4|13437.4|13450.7|13445.7|13439.6|13434.6|698
1670943300000|2022-12-13 14:55:00|13442.8|13437.8|13450.1|13445.1|13452.2|13447.2|13440.7|13435.7|750
1670943600000|2022-12-13 15:00:00|13448.7|13443.7|13455.3|13450.3|13456.3|13451.3|13448|13443|736
1670943900000|2022-12-13 15:05:00|13455.5|13450.5|13462.1|13457.1|13464.3|13459.3|13455.4|13450.4|594
1670944200000|2022-12-13 15:10:00|13461.7|13456.7|13461.3|13456.3|13468.1|13463.1|13460.1|13455.1|555
1670944500000|2022-12-13 15:15:00|13461.4|13456.4|13465.4|13460.4|13467.4|13462.6|13461.2|13456.2|549
1670944800000|2022-12-13 15:20:00|13465.7|13460.7|13473.9|13468.9|13475.2|13470.2|13461.9|13458.1|639
1670945100000|2022-12-13 15:25:00|13473.6|13468.6|13473.7|13468.7|13476.4|13471.4|13472.3|13467.3|550
1670945400000|2022-12-13 15:30:00|13473.4|13468.4|13462.5|13457.5|13476.2|13471.2|13462.2|13457.2|614
1670945700000|2022-12-13 15:35:00|13462.6|13457.6|13474.2|13469.2|13474.8|13469.8|13461.3|13456.3|553
1670946000000|2022-12-13 15:40:00|13474.3|13469.3|13466.7|13461.7|13476.6|13471.6|13466.6|13461.6|574
1670946300000|2022-12-13 15:45:00|13466.6|13461.6|13470.1|13465.1|13470.9|13465.9|13461.7|13456.7|531
1670946600000|2022-12-13 15:50:00|13469.9|13464.9|13468.3|13463.3|13475.8|13470.8|13465.7|13460.7|505
1670946900000|2022-12-13 15:55:00|13468.4|13463.4|13466.7|13461.7|13470.3|13465.3|13465.3|13460.3|375
1670947200000|2022-12-13 16:00:00|13466.6|13461.6|13465.9|13460.9|13468.5|13463.5|13460.8|13455.8|508
1670947500000|2022-12-13 16:05:00|13465.7|13460.7|13460.7|13455.7|13466.2|13461.2|13457.9|13452.9|392
1670947800000|2022-12-13 16:10:00|13460.1|13455.1|13458|13453|13465|13460|13457.7|13452.7|484
1670948100000|2022-12-13 16:15:00|13458.1|13453.1|13458.4|13453.4|13462.1|13457.1|13455.1|13450.1|433
1670948400000|2022-12-13 16:20:00|13458.2|13453.2|13464.5|13459.5|13465|13460|13458.1|13453.1|461
1670948700000|2022-12-13 16:25:00|13464.4|13459.4|13460.5|13455.5|13468.9|13463.9|13460.5|13455.5|494
1670949000000|2022-12-13 16:30:00|13460.1|13455.1|13458.8|13453.8|13461.4|13456.4|13456.6|13451.6|469
1670949300000|2022-12-13 16:35:00|13458.5|13453.5|13460|13455|13461.3|13456.3|13454.6|13449.6|369
1670949600000|2022-12-13 16:40:00|13459.8|13454.8|13460.2|13455.2|13462|13457|13457|13452|392
1670949900000|2022-12-13 16:45:00|13460.5|13455.5|13473|13468|13473.1|13468.1|13459.9|13454.9|481
1670950200000|2022-12-13 16:50:00|13472.8|13467.8|13474.1|13469.1|13474.7|13469.7|13472.5|13467.5|371
1670950500000|2022-12-13 16:55:00|13474.2|13469.2|13474.7|13469.7|13476.6|13471.6|13474.2|13469.2|461
1670950800000|2022-12-13 17:00:00|13474.5|13469.5|13470.8|13465.8|13475.4|13470.4|13469.7|13464.7|419
1670951100000|2022-12-13 17:05:00|13471|13466|13466.6|13461.6|13471.2|13466.2|13465|13460|415
1670951400000|2022-12-13 17:10:00|13466.7|13461.7|13466.2|13461.2|13470.4|13465.4|13465.9|13460.9|331
1670951700000|2022-12-13 17:15:00|13466.1|13461.1|13474.6|13469.6|13476.6|13471.6|13466.1|13461.1|353
1670952000000|2022-12-13 17:20:00|13474.7|13469.7|13475|13470|13477.1|13472.1|13472.3|13467.3|455
1670952300000|2022-12-13 17:25:00|13475.1|13470.1|13475.1|13470.1|13476.1|13471.1|13473.4|13468.4|292
1670952600000|2022-12-13 17:30:00|13475.3|13470.3|13473.5|13468.5|13477.6|13472.6|13472.1|13467.1|307
1670952900000|2022-12-13 17:35:00|13473.6|13468.6|13473.1|13468.1|13476.3|13471.3|13472.1|13467.1|329
1670953200000|2022-12-13 17:40:00|13473.3|13468.3|13475.5|13470.5|13477.4|13472.4|13473|13468|289
1670953500000|2022-12-13 17:45:00|13475.4|13470.4|13479.7|13474.7|13480.2|13475.2|13474.2|13469.2|342
1670953800000|2022-12-13 17:50:00|13480.2|13475.2|13478.6|13473.6|13480.2|13475.2|13475.1|13470.1|313
1670954100000|2022-12-13 17:55:00|13478.5|13473.5|13477.1|13472.1|13479.3|13474.3|13475.2|13470.2|451
1670954400000|2022-12-13 18:00:00|13476.9|13471.9|13477.8|13472.8|13479.8|13474.8|13474.6|13469.6|477
1670954700000|2022-12-13 18:05:00|13478|13473|13477.9|13472.9|13479.3|13474.3|13476.1|13471.1|386
1670955000000|2022-12-13 18:10:00|13477.8|13472.8|13473.9|13468.9|13478.3|13473.3|13472.6|13467.6|515
1670955300000|2022-12-13 18:15:00|13473.7|13468.7|13472.3|13467.3|13473.9|13468.9|13468.2|13463.2|574
1670955600000|2022-12-13 18:20:00|13472.4|13467.4|13470|13465|13474.8|13469.8|13468.3|13463.3|536
1670955900000|2022-12-13 18:25:00|13470.1|13465.1|13471.7|13466.7|13472.4|13467.4|13469.7|13464.7|294
1670956200000|2022-12-13 18:30:00|13471.8|13466.8|13472.7|13467.7|13472.9|13467.9|13466.6|13461.6|398
1670956500000|2022-12-13 18:35:00|13472|13467|13475|13470|13475.4|13470.4|13470.1|13465.1|326
1670956800000|2022-12-13 18:40:00|13475.1|13470.1|13473.6|13468.6|13478|13473|13472|13467|435
1670957100000|2022-12-13 18:45:00|13473.5|13468.5|13475|13470|13478.1|13473.1|13472.7|13467.7|353
1670957400000|2022-12-13 18:50:00|13475.3|13470.3|13477.9|13472.9|13478.5|13473.5|13473|13468|360
1670957700000|2022-12-13 18:55:00|13477.8|13472.8|13475.3|13470.3|13478.1|13473.1|13474.4|13469.4|401
1670958000000|2022-12-13 19:00:00|13475.4|13470.4|13474.7|13469.7|13476.4|13471.4|13473|13468|379
1670958300000|2022-12-13 19:05:00|13474.8|13469.8|13474.5|13469.5|13477.9|13472.9|13473.8|13468.8|374
1670958600000|2022-12-13 19:10:00|13474.8|13469.8|13473.4|13468.4|13475.2|13470.2|13472.9|13467.9|317
1670958900000|2022-12-13 19:15:00|13473.3|13468.3|13474|13469|13475|13470|13471.8|13466.8|310
1670959200000|2022-12-13 19:20:00|13474.2|13469.2|13472.9|13467.9|13475.8|13470.8|13472.3|13467.3|357
1670959500000|2022-12-13 19:25:00|13473|13468|13472.1|13467.1|13474|13469|13472|13467|228
1670959800000|2022-12-13 19:30:00|13471.4|13466.4|13468.8|13463.8|13473|13468|13468.4|13463.4|444
1670960100000|2022-12-13 19:35:00|13468.9|13463.9|13467|13462|13469.3|13464.3|13466.4|13461.4|289
1670960400000|2022-12-13 19:40:00|13466.7|13461.7|13464.7|13459.7|13468.2|13463.2|13461.6|13456.6|366
1670960700000|2022-12-13 19:45:00|13464.8|13459.8|13464.3|13459.3|13465.5|13460.6|13463.2|13458.2|328
1670961000000|2022-12-13 19:50:00|13464.2|13459.2|13465.5|13460.5|13467|13462|13463.7|13458.7|304
1670961300000|2022-12-13 19:55:00|13465.6|13460.6|13462.7|13457.7|13468.1|13463.1|13461.3|13456.3|470
1670961600000|2022-12-13 20:00:00|13462.6|13457.6|13466.8|13461.8|13467.7|13462.7|13462.6|13457.6|496
1670961900000|2022-12-13 20:05:00|13467|13462|13467.5|13462.5|13469.6|13464.6|13464.7|13459.7|493
1670962200000|2022-12-13 20:10:00|13468.6|13463.6|13470.6|13465.6|13472.3|13467.3|13467.4|13462.4|464
1670962500000|2022-12-13 20:15:00|13471.2|13466.2|13465.8|13460.8|13471.3|13466.3|13465.2|13460.3|402
1670962800000|2022-12-13 20:20:00|13466|13461|13464.2|13459.2|13468.7|13463.7|13464|13459|398
1670963100000|2022-12-13 20:25:00|13464.1|13459.1|13463.5|13458.5|13466.1|13461.1|13462.5|13457.5|337
1670963400000|2022-12-13 20:30:00|13464.1|13459.1|13463.6|13458.6|13464.5|13459.5|13461.8|13456.8|350
1670963700000|2022-12-13 20:35:00|13463.5|13458.5|13469.2|13464.2|13469.8|13464.8|13463.5|13458.5|381
1670964000000|2022-12-13 20:40:00|13469.1|13464.1|13468.9|13463.9|13470.9|13465.9|13468|13463|307
1670964300000|2022-12-13 20:45:00|13469|13464|13469.9|13464.9|13470.7|13465.7|13464.7|13459.7|368
1670964600000|2022-12-13 20:50:00|13470|13465|13470.6|13465.6|13471.1|13466.1|13467.6|13462.6|366
1670964900000|2022-12-13 20:55:00|13470.7|13465.7|13471.6|13466.6|13474.2|13469.2|13468.8|13463.8|517
1670965200000|2022-12-13 21:00:00|13471.8|13466.8|13470.7|13465.7|13474.4|13469.4|13470.5|13465.5|315
1670965500000|2022-12-13 21:05:00|13470.8|13465.8|13469.3|13464.3|13471|13466|13468.8|13463.8|192
1670965800000|2022-12-13 21:10:00|13469.5|13464.5|13471.1|13466.1|13471.5|13466.5|13469.3|13464.3|272
1670966100000|2022-12-13 21:15:00|13471.3|13466.3|13470.2|13465.2|13471.3|13466.3|13469.3|13464.3|260
1670966400000|2022-12-13 21:20:00|13470.1|13465.1|13471.2|13466.2|13471.3|13466.3|13469.8|13464.8|288
1670966700000|2022-12-13 21:25:00|13471.1|13466.1|13470.4|13465.4|13471.2|13466.2|13470.3|13465.3|149
1670967000000|2022-12-13 21:30:00|13470.6|13465.6|13470.9|13465.9|13471.3|13466.1|13470.3|13465.3|99
1670967300000|2022-12-13 21:35:00|13471|13466|13471|13466|13471.5|13466.5|13470.4|13465.4|50
1670967600000|2022-12-13 21:40:00|13470.7|13465.7|13472.4|13467.9|13473.7|13468.9|13470|13464.8|191
1670967900000|2022-12-13 21:45:00|13472.5|13467.6|13474|13465.5|13479.4|13469.3|13471.6|13462.9|253
1670968200000|2022-12-13 21:50:00|13473.3|13465.4|13473.4|13465.5|13475.6|13466.9|13471.5|13461.3|141
1670968500000|2022-12-13 21:55:00|13473.1|13464.5|13473.3|13464.9|13476.9|13466|13472.3|13460.4|182
1670968800000|2022-12-13 22:00:00|13476.8|13460.8|13483.9|13467.9|13485.7|13469.7|13474.6|13458.6|25
1670969100000|2022-12-13 22:05:00|13466.7|13450.7|13463.9|13447.9|13467.4|13451.4|13463|13447|42
1670969400000|2022-12-13 22:10:00|13463|13447|13462.3|13446.3|13467.9|13451.9|13459.6|13443.6|50
1670969700000|2022-12-13 22:15:00|13463.4|13447.4|13463.5|13447.5|13463.7|13447.7|13460.8|13444.8|40
1670970000000|2022-12-13 22:20:00|13463.7|13447.7|13467.8|13451.8|13468|13452|13463|13447|37
1670970300000|2022-12-13 22:25:00|13468|13452|13470.7|13454.7|13470.7|13454.7|13465.5|13449.5|34
1670970600000|2022-12-13 22:30:00|13468.4|13452.4|13466.4|13450.4|13470.2|13454.2|13463.3|13447.3|89
1670970900000|2022-12-13 22:35:00|13469.3|13453.3|13465.7|13449.7|13469.8|13453.8|13462.5|13446.5|110
1670971200000|2022-12-13 22:40:00|13465.6|13449.6|13471.3|13455.3|13475.8|13459.8|13465.3|13449.3|170
1670971500000|2022-12-13 22:45:00|13472.5|13456.5|13469.3|13453.3|13477.3|13461.3|13468.3|13452.3|102
1670971800000|2022-12-13 22:50:00|13468|13452|13469.1|13453.1|13470.4|13454.4|13466.4|13450.4|45
1670972100000|2022-12-13 22:55:00|13468.2|13452.2|13479.2|13463.2|13487.8|13471.8|13466.7|13450.7|63
1670972400000|2022-12-13 23:00:00|13479.1|13463.1|13461.1|13445.1|13480.6|13464.6|13461.1|13445.1|152
1670972700000|2022-12-13 23:05:00|13461.2|13445.2|13465.3|13449.3|13475.2|13459.2|13460.8|13444.8|180
1670973000000|2022-12-13 23:10:00|13461.4|13445.4|13472|13456|13481.8|13467.4|13461.4|13445.4|284
1670973300000|2022-12-13 23:15:00|13470.5|13454.5|13476.7|13460.7|13476.7|13462.5|13469.3|13453.3|134
1670973600000|2022-12-13 23:20:00|13476.6|13460.6|13475.8|13467|13479|13468|13474.4|13460.5|150
1670973900000|2022-12-13 23:25:00|13475.2|13466.8|13477|13467.9|13479.6|13468.4|13470.2|13458.8|334
1670974200000|2022-12-13 23:30:00|13478.7|13467.1|13473|13468|13478.9|13471.2|13473|13466.7|125
1670974500000|2022-12-13 23:35:00|13474.2|13467|13473.3|13468.3|13474.2|13468.8|13472.8|13467|89
1670974800000|2022-12-13 23:40:00|13473.4|13468.4|13473.7|13468.7|13475.7|13469.2|13473.2|13466.7|110
1670975100000|2022-12-13 23:45:00|13473.8|13468.8|13473.2|13464.6|13477|13470.3|13465.3|13459|251
1670975400000|2022-12-13 23:50:00|13471.9|13465.3|13471.1|13466.1|13472.9|13466.1|13467.5|13460.9|122
1670975700000|2022-12-13 23:55:00|13471.2|13466.2|13472.1|13467.1|13473.3|13468.3|13470.7|13464.3|68
1670976000000|2022-12-14 00:00:00|13472|13467|13477.9|13472.9|13480.4|13475.4|13471.5|13466.5|130
1670976300000|2022-12-14 00:05:00|13478|13473|13471.9|13466.9|13478|13473|13471.6|13466.6|133
1670976600000|2022-12-14 00:10:00|13471.7|13466.7|13471.5|13466.5|13473.5|13468.5|13467.9|13462.9|233
1670976900000|2022-12-14 00:15:00|13471.4|13466.4|13471|13466|13471.7|13466.7|13470.7|13465.7|169
1670977200000|2022-12-14 00:20:00|13471.1|13466.1|13478.4|13473.4|13479.1|13474.1|13471|13466|275
1670977500000|2022-12-14 00:25:00|13478|13473|13480.2|13475.2|13485.2|13480.2|13478|13473|315
1670977800000|2022-12-14 00:30:00|13480.1|13475.1|13477.7|13472.7|13480.9|13475.9|13475.7|13470.7|342
1670978100000|2022-12-14 00:35:00|13477.6|13472.6|13478.8|13473.8|13479|13474|13474.2|13469.2|301
1670978400000|2022-12-14 00:40:00|13478.9|13473.9|13474.7|13469.7|13481|13476|13474|13469|300
1670978700000|2022-12-14 00:45:00|13474.6|13469.6|13477.3|13472.3|13478.5|13473.5|13473.9|13468.9|316
1670979000000|2022-12-14 00:50:00|13476.4|13471.4|13478.7|13473.7|13481.3|13476.3|13475|13470|359
1670979300000|2022-12-14 00:55:00|13478.4|13473.4|13469.9|13464.9|13479|13474|13469.6|13464.6|303
1670979600000|2022-12-14 01:00:00|13470|13465|13472.2|13467.2|13473.6|13468.6|13468.4|13463.4|428
1670979900000|2022-12-14 01:05:00|13472.3|13467.3|13472.3|13467.3|13477|13472|13471.6|13466.6|313
1670980200000|2022-12-14 01:10:00|13472.4|13467.4|13473.6|13468.6|13474.9|13469.9|13470|13465|260
1670980500000|2022-12-14 01:15:00|13473.5|13468.5|13476.7|13471.7|13478.9|13473.9|13472.3|13467.3|286
1670980800000|2022-12-14 01:20:00|13476.6|13471.6|13477.6|13472.6|13478.4|13473.4|13474.7|13469.7|298
1670981100000|2022-12-14 01:25:00|13477.4|13472.4|13477.7|13472.7|13479.3|13474.3|13475.7|13470.7|283
1670981400000|2022-12-14 01:30:00|13477.8|13472.8|13473.5|13468.5|13478.1|13473.1|13473.4|13468.4|355
1670981700000|2022-12-14 01:35:00|13473.4|13468.4|13480.2|13475.2|13480.6|13475.6|13472.4|13467.4|268
1670982000000|2022-12-14 01:40:00|13480.1|13475.1|13482|13477|13484.9|13479.9|13479|13474|345
1670982300000|2022-12-14 01:45:00|13482.1|13477.1|13483.9|13478.9|13485.2|13480.2|13480.4|13475.4|337
1670982600000|2022-12-14 01:50:00|13483.8|13478.8|13484.7|13479.7|13484.8|13479.8|13482.9|13477.9|227
1670982900000|2022-12-14 01:55:00|13484.8|13479.8|13483.8|13478.8|13485.7|13480.7|13482.6|13477.6|260
1670983200000|2022-12-14 02:00:00|13483.7|13478.7|13487.7|13482.7|13488|13483|13483.7|13478.7|293
1670983500000|2022-12-14 02:05:00|13487.8|13482.8|13484.4|13479.4|13488.6|13483.6|13482.3|13477.3|315
1670983800000|2022-12-14 02:10:00|13484.3|13479.3|13487.3|13482.3|13487.6|13482.6|13483.5|13478.5|243
1670984100000|2022-12-14 02:15:00|13487.4|13482.4|13490.4|13485.4|13491.4|13486.4|13487.4|13482.4|222
1670984400000|2022-12-14 02:20:00|13490.5|13485.5|13489.6|13484.6|13491.1|13486.1|13489.2|13484.2|202
1670984700000|2022-12-14 02:25:00|13489.4|13484.4|13493.5|13488.5|13495.9|13490.9|13488.9|13483.9|339
1670985000000|2022-12-14 02:30:00|13493.4|13488.4|13492.1|13487.1|13493.7|13488.7|13490.1|13485.1|296
1670985300000|2022-12-14 02:35:00|13492|13487|13489.1|13484.1|13494.4|13489.4|13488.9|13483.9|235
1670985600000|2022-12-14 02:40:00|13489.4|13484.4|13491.7|13486.7|13492.3|13487.3|13489.3|13484.3|234
1670985900000|2022-12-14 02:45:00|13491.8|13486.8|13492|13487|13492.4|13487.4|13490|13485|208
1670986200000|2022-12-14 02:50:00|13492.4|13487.4|13490.1|13485.1|13492.8|13487.8|13489.4|13484.4|163
1670986500000|2022-12-14 02:55:00|13490.4|13485.4|13489.2|13484.2|13491.3|13486.3|13489.2|13484.2|162
1670986800000|2022-12-14 03:00:00|13489.1|13484.1|13486.9|13481.9|13489.6|13484.6|13486|13481|191
1670987100000|2022-12-14 03:05:00|13486.8|13481.8|13487.3|13482.3|13489.5|13484.5|13486.7|13481.7|224
1670987400000|2022-12-14 03:10:00|13487.4|13482.4|13486.8|13481.8|13489.9|13484.9|13485.5|13480.5|183
1670987700000|2022-12-14 03:15:00|13486.9|13481.9|13487.3|13482.3|13487.9|13482.9|13486.5|13481.5|184
1670988000000|2022-12-14 03:20:00|13487.2|13482.2|13485.4|13480.4|13488|13483|13483.8|13478.8|188
1670988300000|2022-12-14 03:25:00|13485.5|13480.5|13486.3|13481.3|13487|13482|13483.5|13478.5|167
1670988600000|2022-12-14 03:30:00|13486.4|13481.4|13481.7|13476.7|13486.6|13481.6|13481.4|13476.4|209
1670988900000|2022-12-14 03:35:00|13481.5|13476.5|13483.3|13478.3|13484.8|13479.8|13481.4|13476.4|177
1670989200000|2022-12-14 03:40:00|13483.1|13478.1|13481.5|13476.5|13483.4|13478.4|13481.4|13476.4|146
1670989500000|2022-12-14 03:45:00|13481.4|13476.4|13481.2|13476.2|13482.4|13477.4|13480.4|13475.4|208
1670989800000|2022-12-14 03:50:00|13481.3|13476.3|13481.6|13476.6|13482.2|13477.2|13480.8|13475.8|178
1670990100000|2022-12-14 03:55:00|13481.5|13476.5|13485.4|13480.4|13486.1|13481.1|13481.3|13476.3|157
1670990400000|2022-12-14 04:00:00|13485.5|13480.5|13483.7|13478.7|13486.6|13481.6|13483.5|13478.5|121
1670990700000|2022-12-14 04:05:00|13483.6|13478.6|13486|13481|13486|13481|13483.5|13478.5|104
1670991000000|2022-12-14 04:10:00|13485.9|13480.9|13483.7|13478.7|13486.1|13481.1|13483.3|13478.3|142
1670991300000|2022-12-14 04:15:00|13483.6|13478.6|13486|13481|13486|13481|13483.6|13478.6|102
1670991600000|2022-12-14 04:20:00|13486.1|13481.1|13488.6|13483.6|13489.5|13484.5|13484.7|13480.8|101
1670991900000|2022-12-14 04:25:00|13488.5|13483.5|13488.8|13483.8|13489.7|13484.7|13488.5|13483.5|129
1670992200000|2022-12-14 04:30:00|13488.7|13483.7|13488.5|13483.5|13489.5|13484.5|13488.4|13483.4|93
1670992500000|2022-12-14 04:35:00|13488.6|13483.6|13488.9|13483.9|13489.3|13485.8|13487.4|13483.4|101
1670992800000|2022-12-14 04:40:00|13488.8|13483.8|13487.2|13482.2|13488.9|13485.1|13487|13482|103
1670993100000|2022-12-14 04:45:00|13487.1|13482.1|13487.3|13482.3|13487.8|13482.8|13486.2|13481.2|163
1670993400000|2022-12-14 04:50:00|13487.4|13482.4|13485.8|13480.8|13487.8|13482.8|13485.4|13480.4|117
1670993700000|2022-12-14 04:55:00|13485.9|13480.9|13485.4|13480.4|13486.5|13481.5|13484.4|13479.4|167
1670994000000|2022-12-14 05:00:00|13485.5|13480.5|13485.7|13480.7|13485.8|13480.8|13482.2|13477.2|208
1670994300000|2022-12-14 05:05:00|13486|13481|13484.3|13479.3|13487.7|13483.6|13484.3|13479.3|107
1670994600000|2022-12-14 05:10:00|13484.4|13479.4|13483.1|13478.1|13484.6|13479.6|13482.6|13477.6|158
1670994900000|2022-12-14 05:15:00|13483.2|13478.2|13483|13478|13483.7|13479.5|13481.5|13476.9|143
1670995200000|2022-12-14 05:20:00|13483.1|13478.1|13481.5|13476.5|13483.4|13478.4|13480.1|13475.1|204
1670995500000|2022-12-14 05:25:00|13481.4|13476.4|13482.8|13477.8|13483.8|13478.8|13481|13476|234
1670995800000|2022-12-14 05:30:00|13482.7|13477.7|13484.5|13479.5|13484.9|13479.9|13482.6|13477.6|186
1670996100000|2022-12-14 05:35:00|13484.4|13479.4|13483.8|13478.8|13484.9|13479.9|13483.3|13478.3|193
1670996400000|2022-12-14 05:40:00|13484|13479|13483.4|13478.4|13484.6|13479.6|13483.3|13478.3|158
1670996700000|2022-12-14 05:45:00|13483.6|13478.6|13486.3|13481.3|13487.2|13482.2|13481.8|13478.3|149
1670997000000|2022-12-14 05:50:00|13486.2|13481.2|13483.6|13478.6|13486.7|13481.7|13483.4|13478.4|171
1670997300000|2022-12-14 05:55:00|13483.7|13478.7|13484.7|13479.7|13485.4|13480.4|13483.1|13478.1|267
1670997600000|2022-12-14 06:00:00|13484.8|13479.8|13483.3|13478.3|13484.8|13479.8|13481.7|13476.7|222
1670997900000|2022-12-14 06:05:00|13483.4|13478.4|13484.6|13479.6|13485|13480|13481.6|13476.6|220
1670998200000|2022-12-14 06:10:00|13484.7|13479.7|13483.7|13478.7|13484.7|13479.7|13481.5|13477.4|166
1670998500000|2022-12-14 06:15:00|13483.6|13478.6|13483.3|13478.3|13484.4|13480.5|13482|13478|195
1670998800000|2022-12-14 06:20:00|13483.2|13478.2|13481|13476|13483.8|13479.5|13478.9|13475.1|195
1670999100000|2022-12-14 06:25:00|13480.9|13475.9|13484.1|13479.1|13484.2|13479.2|13479.5|13475.6|195
1670999400000|2022-12-14 06:30:00|13484.2|13479.2|13483.7|13478.7|13484.2|13479.3|13481.2|13477.7|210
1670999700000|2022-12-14 06:35:00|13483.6|13478.6|13483.6|13478.6|13484.9|13480.7|13482.7|13478|193
1671000000000|2022-12-14 06:40:00|13483.7|13478.7|13486.9|13481.9|13487|13482|13481.1|13476.1|160
1671000300000|2022-12-14 06:45:00|13486.6|13481.6|13487.5|13482.5|13487.6|13482.6|13485.8|13480.8|151
1671000600000|2022-12-14 06:50:00|13487.7|13482.7|13487.4|13482.4|13487.9|13482.9|13487.2|13482.2|149
1671000900000|2022-12-14 06:55:00|13487.5|13482.5|13484.5|13479.5|13487.6|13483.7|13484|13479|204
1671001200000|2022-12-14 07:00:00|13484.4|13479.4|13485.7|13480.7|13487.2|13482.2|13484.4|13479.4|613
1671001500000|2022-12-14 07:05:00|13485.5|13480.5|13485.9|13480.9|13486.6|13481.6|13482.9|13478.9|202
1671001800000|2022-12-14 07:10:00|13485.8|13480.8|13486.6|13481.6|13487.3|13483.2|13485|13480.8|200
1671002100000|2022-12-14 07:15:00|13486.7|13481.7|13495.4|13490.4|13495.4|13490.4|13486.5|13481.5|214
1671002400000|2022-12-14 07:20:00|13495.1|13490.1|13491.3|13486.3|13495.6|13490.7|13490|13485|297
1671002700000|2022-12-14 07:25:00|13491.4|13486.4|13495.9|13490.9|13495.9|13491.7|13491.4|13486.4|258
1671003000000|2022-12-14 07:30:00|13495.3|13490.3|13492.8|13490.8|13496.3|13491.3|13492.8|13489.2|254
1671003300000|2022-12-14 07:35:00|13493.6|13488.6|13488.7|13483.7|13493.8|13488.8|13488.7|13483.7|226
1671003600000|2022-12-14 07:40:00|13489|13484|13488.7|13483.7|13489.7|13485.6|13486.7|13481.7|203
1671003900000|2022-12-14 07:45:00|13488.6|13483.6|13490.1|13485.1|13491.9|13486.9|13487.4|13483.6|278
1671004200000|2022-12-14 07:50:00|13490.5|13485.5|13489.2|13484.2|13490.9|13487.1|13488.5|13483.9|255
1671004500000|2022-12-14 07:55:00|13489.1|13484.1|13485.1|13480.1|13489.4|13484.4|13484.4|13479.4|289
1671004800000|2022-12-14 08:00:00|13483.6|13481.6|13485.5|13480.5|13490.6|13486.7|13483.4|13479.8|430
1671005100000|2022-12-14 08:05:00|13485.6|13480.6|13489.7|13484.7|13490.7|13486.9|13485|13480.4|394
1671005400000|2022-12-14 08:10:00|13489.8|13484.8|13484.5|13479.5|13490|13485.8|13483|13478|330
1671005700000|2022-12-14 08:15:00|13484.4|13479.4|13478.3|13473.3|13484.9|13479.9|13477.8|13473.3|232
1671006000000|2022-12-14 08:20:00|13478.4|13473.4|13477.4|13472.4|13479.7|13475.5|13476.6|13471.6|253
1671006300000|2022-12-14 08:25:00|13477.5|13472.5|13480.3|13475.3|13480.9|13477.6|13475.2|13471.7|293
1671006600000|2022-12-14 08:30:00|13480.2|13475.2|13475.8|13470.8|13480.3|13475.3|13473.9|13468.9|396
1671006900000|2022-12-14 08:35:00|13476|13471|13477.2|13472.2|13477.7|13472.7|13475.6|13470.6|293
1671007200000|2022-12-14 08:40:00|13476.9|13471.9|13477.7|13472.7|13478.9|13475.5|13474.2|13471.2|254
1671007500000|2022-12-14 08:45:00|13477.8|13472.8|13478|13473|13479.4|13474.7|13474.5|13470.9|271
1671007800000|2022-12-14 08:50:00|13478.1|13473.1|13480.5|13478.5|13483.1|13478.9|13477.1|13473|202
1671008100000|2022-12-14 08:55:00|13480.4|13478.4|13478.8|13473.8|13483.1|13478.9|13478.3|13473.3|166
1671008400000|2022-12-14 09:00:00|13478.7|13473.7|13479.9|13474.9|13482.2|13478.5|13476.6|13472.4|364
1671008700000|2022-12-14 09:05:00|13480|13475|13473.2|13471.2|13480|13476.1|13473.1|13469.6|254
1671009000000|2022-12-14 09:10:00|13473.1|13471.1|13474|13472|13476.4|13472|13472.6|13468.4|205
1671009300000|2022-12-14 09:15:00|13474.1|13472.1|13473.7|13468.7|13476.9|13473.2|13473.2|13468.5|220
1671009600000|2022-12-14 09:20:00|13473.6|13468.6|13471|13466|13475.8|13471.7|13471|13466|231
1671009900000|2022-12-14 09:25:00|13471.3|13466.3|13466|13461|13471.5|13466.5|13465.1|13460.1|256
1671010200000|2022-12-14 09:30:00|13466.1|13461.1|13469.4|13464.4|13469.5|13464.5|13465.5|13460.5|301
1671010500000|2022-12-14 09:35:00|13469.3|13464.3|13468.5|13463.5|13469.5|13465.7|13465.8|13460.8|291
1671010800000|2022-12-14 09:40:00|13468.4|13463.4|13465.5|13460.5|13468.4|13463.4|13465.1|13460.1|297
1671011100000|2022-12-14 09:45:00|13465.6|13460.6|13465.5|13460.5|13466.1|13461.4|13463.4|13458.9|238
1671011400000|2022-12-14 09:50:00|13465.4|13460.4|13464.7|13459.7|13465.6|13460.6|13461.7|13458|198
1671011700000|2022-12-14 09:55:00|13464.6|13459.6|13464.1|13459.1|13465.4|13461.6|13463.4|13458.4|193
1671012000000|2022-12-14 10:00:00|13464|13459|13465.6|13460.6|13465.7|13460.7|13453.7|13448.7|493
1671012300000|2022-12-14 10:05:00|13465.7|13460.7|13464|13459|13468.8|13463.9|13463.2|13458.2|396
1671012600000|2022-12-14 10:10:00|13463.9|13458.9|13463.6|13458.6|13465.4|13460.7|13461.5|13458|307
1671012900000|2022-12-14 10:15:00|13463.5|13458.5|13465.1|13463.1|13467|13463.6|13461.4|13457.8|293
1671013200000|2022-12-14 10:20:00|13465.2|13463.2|13465.8|13460.8|13468|13463.3|13464.9|13459.9|296
1671013500000|2022-12-14 10:25:00|13466|13461|13462.1|13457.1|13466|13461|13460.8|13456.2|323
1671013800000|2022-12-14 10:30:00|13462.2|13457.2|13461.7|13456.7|13462.9|13457.9|13461.3|13456.3|245
1671014100000|2022-12-14 10:35:00|13461.8|13456.8|13462.3|13457.3|13463.4|13460|13461.3|13456.4|186
1671014400000|2022-12-14 10:40:00|13462.2|13457.2|13466.9|13461.9|13467.3|13462.3|13461.8|13456.8|228
1671014700000|2022-12-14 10:45:00|13467|13462|13463.8|13458.8|13467.1|13462.2|13463.3|13458.3|231
1671015000000|2022-12-14 10:50:00|13463.7|13458.7|13462.3|13457.3|13466.8|13461.8|13460.2|13456.6|319
1671015300000|2022-12-14 10:55:00|13462|13457|13458.6|13453.6|13463.3|13458.3|13457.6|13452.6|316
1671015600000|2022-12-14 11:00:00|13458.7|13453.7|13459.5|13454.5|13461.5|13456.5|13457.8|13452.8|410
1671015900000|2022-12-14 11:05:00|13459.7|13454.7|13465.8|13460.8|13466.6|13461.6|13458.9|13453.9|258
1671016200000|2022-12-14 11:10:00|13465.7|13460.7|13469.3|13464.3|13469.8|13464.8|13465.2|13460.2|278
1671016500000|2022-12-14 11:15:00|13469.2|13464.2|13470.4|13465.4|13471.5|13466.5|13467.9|13462.9|338
1671016800000|2022-12-14 11:20:00|13470.3|13465.3|13469.9|13464.9|13470.9|13465.9|13469|13464|366
1671017100000|2022-12-14 11:25:00|13470|13465|13466.8|13461.8|13470.1|13465.1|13466.6|13461.6|264
1671017400000|2022-12-14 11:30:00|13466.7|13461.7|13468.6|13466.6|13470.2|13466.7|13466.3|13461.3|259
1671017700000|2022-12-14 11:35:00|13469.9|13464.9|13470.6|13465.6|13473.2|13468.9|13468.1|13464.6|311
1671018000000|2022-12-14 11:40:00|13470.4|13465.4|13469.5|13464.5|13471.9|13468.5|13468.7|13464.4|291
1671018300000|2022-12-14 11:45:00|13469.4|13464.4|13469.5|13464.5|13470.4|13465.4|13467.8|13462.8|249
1671018600000|2022-12-14 11:50:00|13469.4|13464.4|13469.6|13464.6|13470|13466.4|13467.3|13463.5|226
1671018900000|2022-12-14 11:55:00|13468.1|13466.1|13469.6|13464.6|13473.3|13468.6|13467.7|13463.9|265
1671019200000|2022-12-14 12:00:00|13469.7|13464.7|13471.3|13466.3|13473.2|13468.2|13469.7|13464.7|305
1671019500000|2022-12-14 12:05:00|13471.1|13466.1|13472.4|13467.4|13473.2|13468.6|13469.4|13464.6|259
1671019800000|2022-12-14 12:10:00|13472.5|13467.5|13471.1|13466.1|13472.7|13467.7|13470.7|13465.7|240
1671020100000|2022-12-14 12:15:00|13471.2|13466.2|13472.1|13467.1|13472.1|13467.5|13469.4|13464.5|266
1671020400000|2022-12-14 12:20:00|13472|13467|13472.6|13467.6|13473.3|13468.3|13469.8|13466.3|181
1671020700000|2022-12-14 12:25:00|13472.3|13467.3|13472.7|13467.7|13473.6|13468.6|13471|13466|235
1671021000000|2022-12-14 12:30:00|13472.8|13467.8|13473.1|13468.1|13474.3|13469.6|13471.6|13466.9|222
1671021300000|2022-12-14 12:35:00|13473|13468|13473.4|13468.4|13474.7|13469.8|13471.2|13467.1|255
1671021600000|2022-12-14 12:40:00|13473.5|13468.5|13478.4|13473.4|13479.2|13474.2|13473.4|13468.4|253
1671021900000|2022-12-14 12:45:00|13478.3|13473.3|13479.5|13474.5|13480.5|13475.5|13478.1|13473.1|274
1671022200000|2022-12-14 12:50:00|13479.4|13474.4|13480.3|13475.3|13481.9|13476.9|13479.4|13474.4|250
1671022500000|2022-12-14 12:55:00|13480.2|13475.2|13476.9|13471.9|13481.3|13476.3|13476.5|13471.5|242
1671022800000|2022-12-14 13:00:00|13477|13472|13475.1|13470.1|13478.6|13473.6|13473.9|13468.9|306
1671023100000|2022-12-14 13:05:00|13475|13470|13475.8|13470.8|13476.6|13471.6|13473.2|13468.2|311
1671023400000|2022-12-14 13:10:00|13475.9|13470.9|13477|13472|13478.1|13473.1|13475.9|13470.9|251
1671023700000|2022-12-14 13:15:00|13476.8|13471.8|13475.3|13470.3|13478.5|13473.5|13474.5|13470.2|251
1671024000000|2022-12-14 13:20:00|13475.2|13470.2|13477.2|13472.2|13478.7|13473.7|13473.1|13468.6|350
1671024300000|2022-12-14 13:25:00|13476.9|13471.9|13480.2|13475.2|13480.8|13475.8|13476.5|13471.5|310
1671024600000|2022-12-14 13:30:00|13480.3|13475.3|13480.8|13475.8|13482.3|13477.3|13479|13474|404
1671024900000|2022-12-14 13:35:00|13480.7|13475.7|13483.3|13478.3|13484.1|13479.1|13479.9|13474.9|352
1671025200000|2022-12-14 13:40:00|13483.1|13478.1|13480.8|13475.8|13483.4|13478.4|13480.4|13475.4|347
1671025500000|2022-12-14 13:45:00|13480.7|13475.7|13483.4|13478.4|13484.2|13479.2|13480.2|13475.2|320
1671025800000|2022-12-14 13:50:00|13483.3|13478.3|13483|13478|13484.4|13479.4|13480.5|13475.5|384
1671026100000|2022-12-14 13:55:00|13482.9|13477.9|13483.2|13478.2|13485.1|13480.1|13482.6|13477.6|324
1671026400000|2022-12-14 14:00:00|13483.3|13478.3|13483.9|13478.9|13485|13480|13481.4|13476.4|346
1671026700000|2022-12-14 14:05:00|13484|13479|13485.6|13480.6|13485.7|13480.7|13483.2|13478.2|327
1671027000000|2022-12-14 14:10:00|13485.7|13480.7|13485.3|13480.3|13487.1|13483.6|13483.6|13480.1|227
1671027300000|2022-12-14 14:15:00|13485.4|13480.4|13488.6|13483.6|13488.6|13483.6|13485.4|13480.4|297
1671027600000|2022-12-14 14:20:00|13488.7|13483.7|13489.1|13484.1|13489.2|13485.7|13486.4|13481.4|244
1671027900000|2022-12-14 14:25:00|13489.3|13484.3|13489.8|13484.8|13489.9|13486.3|13486.7|13483.1|181
1671028200000|2022-12-14 14:30:00|13489.7|13484.7|13492|13487|13492|13488.4|13487.5|13482.5|351
1671028500000|2022-12-14 14:35:00|13492.4|13487.4|13485.6|13480.6|13495.2|13490.6|13484.9|13479.9|339
1671028800000|2022-12-14 14:40:00|13485.5|13480.5|13481.2|13479.2|13485.8|13481.3|13481.1|13477.6|178
1671029100000|2022-12-14 14:45:00|13481.3|13479.3|13484.4|13479.4|13485.9|13481.7|13478.6|13474.9|305
1671029400000|2022-12-14 14:50:00|13484.3|13479.3|13482.6|13477.6|13484.8|13479.8|13481.6|13477|292
1671029700000|2022-12-14 14:55:00|13482.5|13477.5|13485.4|13480.4|13485.7|13482.2|13482.3|13477.3|309
1671030000000|2022-12-14 15:00:00|13485.5|13480.5|13485.7|13480.7|13487.5|13482.5|13483.4|13478.4|466
1671030300000|2022-12-14 15:05:00|13485.8|13480.8|13481.7|13476.7|13488.4|13483.4|13481.6|13476.6|343
1671030600000|2022-12-14 15:10:00|13481.6|13476.6|13479.7|13474.7|13481.9|13476.9|13479.2|13474.2|367
1671030900000|2022-12-14 15:15:00|13479.6|13474.6|13477.4|13472.4|13481.3|13476.3|13476.6|13471.6|343
1671031200000|2022-12-14 15:20:00|13477.5|13472.5|13479.9|13474.9|13480.9|13475.9|13476.3|13472.4|352
1671031500000|2022-12-14 15:25:00|13479.6|13474.6|13474.9|13469.9|13479.8|13474.8|13474.7|13469.7|368
1671031800000|2022-12-14 15:30:00|13475|13470|13478|13473|13478.7|13473.7|13474.3|13469.3|318
1671032100000|2022-12-14 15:35:00|13477.9|13472.9|13479.6|13474.6|13481.2|13476.2|13477.5|13472.5|291
1671032400000|2022-12-14 15:40:00|13479.8|13474.8|13474.1|13469.1|13480.8|13475.8|13472.8|13467.8|299
1671032700000|2022-12-14 15:45:00|13474|13469|13472.8|13467.8|13475.6|13470.6|13472.2|13467.2|284
1671033000000|2022-12-14 15:50:00|13472.7|13467.7|13470.2|13465.2|13473.8|13468.8|13469.8|13464.8|294
1671033300000|2022-12-14 15:55:00|13470.1|13465.1|13473.8|13468.8|13474.1|13469.1|13468|13463|332
1671033600000|2022-12-14 16:00:00|13473.7|13468.7|13473.9|13468.9|13475.3|13470.3|13472.5|13467.5|264
1671033900000|2022-12-14 16:05:00|13473.8|13468.8|13476.5|13471.5|13476.8|13471.8|13473.6|13468.6|301
1671034200000|2022-12-14 16:10:00|13476.4|13471.4|13474.8|13469.8|13477.8|13472.8|13474.3|13469.3|299
1671034500000|2022-12-14 16:15:00|13475.2|13470.2|13472.5|13467.5|13476.2|13471.2|13472|13467|256
1671034800000|2022-12-14 16:20:00|13472.6|13467.6|13468.2|13463.2|13473.6|13468.6|13466.7|13461.7|341
1671035100000|2022-12-14 16:25:00|13468.3|13463.3|13468.4|13463.4|13472.2|13467.2|13468.3|13463.3|250
1671035400000|2022-12-14 16:30:00|13468.5|13463.5|13472.1|13467.1|13472.5|13467.5|13468.2|13463.2|290
1671035700000|2022-12-14 16:35:00|13472.2|13467.2|13472.1|13467.1|13473.7|13469.4|13471.1|13466.1|259
1671036000000|2022-12-14 16:40:00|13472.2|13467.2|13470.6|13465.6|13472.4|13467.4|13469.9|13464.9|188
1671036300000|2022-12-14 16:45:00|13470.7|13465.7|13474.8|13469.8|13475.1|13470.1|13470.7|13465.7|278
1671036600000|2022-12-14 16:50:00|13475.1|13470.1|13474.9|13469.9|13476.7|13471.7|13473.5|13468.5|282
1671036900000|2022-12-14 16:55:00|13475|13470|13477.2|13472.2|13477.9|13472.9|13474.4|13469.4|205
1671037200000|2022-12-14 17:00:00|13477.3|13472.3|13477.6|13472.6|13478.8|13473.8|13475.9|13470.9|238
1671037500000|2022-12-14 17:05:00|13477.5|13472.5|13475.2|13470.2|13478.1|13473.1|13474.5|13469.5|269
1671037800000|2022-12-14 17:10:00|13475.3|13470.3|13476.8|13471.8|13478.3|13473.3|13475|13470|229
1671038100000|2022-12-14 17:15:00|13476.7|13471.7|13470.9|13465.9|13476.8|13471.8|13470.6|13465.6|276
1671038400000|2022-12-14 17:20:00|13471|13466|13473.2|13468.2|13473.3|13468.3|13470|13465|238
1671038700000|2022-12-14 17:25:00|13473.3|13468.3|13476.2|13471.2|13481|13476|13473|13468|379
1671039000000|2022-12-14 17:30:00|13476.3|13471.3|13475.1|13470.1|13477.7|13472.7|13474.8|13469.8|355
1671039300000|2022-12-14 17:35:00|13474.9|13469.9|13474|13469|13476.7|13471.7|13473.2|13468.2|315
1671039600000|2022-12-14 17:40:00|13474.1|13469.1|13474.9|13469.9|13476.1|13471.1|13472.6|13467.6|298
1671039900000|2022-12-14 17:45:00|13474.8|13469.8|13474.8|13469.8|13476.2|13471.2|13474.5|13469.5|279
1671040200000|2022-12-14 17:50:00|13475|13470|13476|13471|13476.5|13471.5|13474.6|13469.6|282
1671040500000|2022-12-14 17:55:00|13475.9|13470.9|13477.4|13472.4|13477.4|13472.4|13474.6|13469.6|284
1671040800000|2022-12-14 18:00:00|13477.3|13472.3|13473.5|13468.5|13477.5|13472.5|13473|13468|310
1671041100000|2022-12-14 18:05:00|13473.4|13468.4|13469.8|13464.8|13473.8|13468.8|13469.2|13464.2|295
1671041400000|2022-12-14 18:10:00|13469.6|13464.6|13470|13465|13470.6|13465.6|13468.4|13463.4|208
1671041700000|2022-12-14 18:15:00|13469.9|13464.9|13469.7|13464.7|13470.3|13465.3|13469|13464|213
1671042000000|2022-12-14 18:20:00|13469.6|13464.6|13468.2|13463.2|13470.8|13467.3|13467.2|13462.2|239
1671042300000|2022-12-14 18:25:00|13468.1|13463.1|13470|13465|13470.4|13465.4|13468.1|13463.1|247
1671042600000|2022-12-14 18:30:00|13470.1|13465.1|13469|13464|13470.1|13465.1|13466.6|13461.6|251
1671042900000|2022-12-14 18:35:00|13469.1|13464.1|13463.4|13458.4|13469.8|13466.2|13463|13458|360
1671043200000|2022-12-14 18:40:00|13463.3|13458.3|13466.3|13461.3|13467.3|13462.3|13463.3|13458.3|309
1671043500000|2022-12-14 18:45:00|13466.4|13461.4|13467.6|13462.6|13467.8|13462.8|13465.6|13460.6|284
1671043800000|2022-12-14 18:50:00|13467.5|13462.5|13465.2|13460.2|13467.9|13462.9|13464.3|13459.3|276
1671044100000|2022-12-14 18:55:00|13465.3|13460.3|13462.3|13446.3|13468.4|13461.6|13461.7|13446.3|377
1671044400000|2022-12-14 19:00:00|13460.8|13444.8|13496.9|13482|13499.3|13484|13458.3|13442.3|648
1671044700000|2022-12-14 19:05:00|13497|13482.1|13512.2|13507.2|13515.7|13508.3|13493.3|13481.7|834
1671045000000|2022-12-14 19:10:00|13511.8|13506.8|13500.3|13495.3|13513.2|13506.8|13490.1|13485.1|786
1671045300000|2022-12-14 19:15:00|13501|13496|13503.2|13498.2|13508.7|13503.7|13497.2|13492.2|847
1671045600000|2022-12-14 19:20:00|13502.8|13497.8|13505.1|13500.1|13506.3|13501.3|13496|13491|752
1671045900000|2022-12-14 19:25:00|13505.3|13500.3|13504.3|13499.3|13508.8|13503.8|13498|13493|711
1671046200000|2022-12-14 19:30:00|13504.5|13499.5|13522.7|13517.7|13522.7|13517.7|13496.6|13491.6|835
1671046500000|2022-12-14 19:35:00|13522.5|13517.5|13524|13519|13526.4|13521.4|13513.6|13508.6|968
1671046800000|2022-12-14 19:40:00|13523|13518|13506.7|13500.4|13525.1|13520.1|13493.1|13488.1|966
1671047100000|2022-12-14 19:45:00|13506.4|13500.5|13498.1|13491.7|13517.5|13511.7|13490.1|13485.1|897
1671047400000|2022-12-14 19:50:00|13497.6|13492.6|13483|13478|13500.7|13495.7|13477.6|13472.6|938
1671047700000|2022-12-14 19:55:00|13482.2|13477.2|13483.8|13478.8|13485.7|13480.7|13473.3|13468.3|838
1671048000000|2022-12-14 20:00:00|13483.6|13478.6|13472.1|13467.1|13487.1|13482.1|13469.2|13464.2|770
1671048300000|2022-12-14 20:05:00|13471|13466|13465.2|13460.2|13473.1|13468.1|13462.9|13457.9|665
1671048600000|2022-12-14 20:10:00|13465.1|13460.1|13455.2|13450.2|13465.2|13460.2|13448.7|13443.7|820
1671048900000|2022-12-14 20:15:00|13455.3|13450.3|13462.6|13457.6|13469.3|13464.3|13454.5|13449.5|774
1671049200000|2022-12-14 20:20:00|13462.5|13457.5|13464.7|13459.7|13466.9|13461.9|13460|13455|672
1671049500000|2022-12-14 20:25:00|13464.6|13459.6|13478.9|13473.9|13479.2|13474.2|13462.8|13457.8|674
1671049800000|2022-12-14 20:30:00|13479|13474|13479|13474|13483.2|13478.2|13474.8|13469.8|748
1671050100000|2022-12-14 20:35:00|13478.9|13473.9|13472.6|13467.6|13480.5|13475.5|13470.5|13465.5|661
1671050400000|2022-12-14 20:40:00|13472.5|13467.5|13464.9|13459.9|13472.9|13467.9|13464.5|13459.5|618
1671050700000|2022-12-14 20:45:00|13465.3|13460.3|13464.7|13459.7|13469.7|13464.7|13464.4|13459.4|570
1671051000000|2022-12-14 20:50:00|13464.8|13459.8|13465.1|13460.1|13466|13461|13462|13457|553
1671051300000|2022-12-14 20:55:00|13465.2|13460.2|13468.4|13463.4|13469.8|13464.8|13465.2|13460.2|521
1671051600000|2022-12-14 21:00:00|13468.3|13463.3|13467.9|13462.9|13470.1|13465.1|13467.3|13462.3|299
1671051900000|2022-12-14 21:05:00|13467.7|13462.7|13466.2|13461.2|13468.8|13463.8|13466.1|13461.1|268
1671052200000|2022-12-14 21:10:00|13466.1|13461.1|13471.6|13466.6|13472|13467|13465.8|13460.8|238
1671052500000|2022-12-14 21:15:00|13471.4|13466.4|13474|13469|13474.4|13469.4|13470.8|13465.8|174
1671052800000|2022-12-14 21:20:00|13474.1|13469.1|13474.3|13469.3|13475.2|13470.2|13473.8|13468.8|214
1671053100000|2022-12-14 21:25:00|13474.5|13469.5|13474.1|13469.1|13474.6|13469.6|13473.9|13468.9|113
1671053400000|2022-12-14 21:30:00|13474.3|13469.3|13474.8|13469.8|13475.5|13470.5|13474.2|13469.2|75
1671053700000|2022-12-14 21:35:00|13474.9|13469.9|13474.2|13469.2|13475.5|13470.5|13473.9|13468.9|90
1671054000000|2022-12-14 21:40:00|13474.3|13469.3|13473.7|13468.7|13474.6|13469.6|13473.5|13468.5|81
1671054300000|2022-12-14 21:45:00|13473.6|13468.6|13474.5|13468.3|13475.2|13469.5|13473.2|13467.6|95
1671054600000|2022-12-14 21:50:00|13473.8|13468.8|13476.4|13470.1|13477.4|13470.4|13473.6|13467.6|113
1671054900000|2022-12-14 21:55:00|13476.2|13469.7|13474.2|13462.3|13478.7|13469.7|13473.1|13460.3|153
1671055200000|2022-12-14 22:00:00|13472.5|13456.5|13461.8|13445.8|13479.8|13463.8|13461.2|13445.2|66
1671055500000|2022-12-14 22:05:00|13460.1|13444.1|13465.5|13449.5|13470.6|13454.6|13457.8|13441.8|71
1671055800000|2022-12-14 22:10:00|13465.7|13449.7|13466|13450|13466.7|13450.7|13463.7|13447.7|60
1671056100000|2022-12-14 22:15:00|13464.4|13448.4|13466.2|13450.2|13467.6|13451.6|13461.6|13445.6|62
1671056400000|2022-12-14 22:20:00|13466.1|13450.1|13463.9|13447.9|13466.2|13450.2|13463.9|13447.9|47
1671056700000|2022-12-14 22:25:00|13463.8|13447.8|13463.2|13447.2|13464.4|13448.4|13463.1|13447.1|29
1671057000000|2022-12-14 22:30:00|13463.1|13447.1|13463.4|13447.4|13464.2|13448.2|13463|13447|55
1671057300000|2022-12-14 22:35:00|13463.6|13447.6|13462.7|13446.7|13464.6|13448.6|13462.6|13446.6|60
1671057600000|2022-12-14 22:40:00|13462.8|13446.8|13460.7|13444.7|13464.1|13448.1|13460.7|13444.7|32
1671057900000|2022-12-14 22:45:00|13462.4|13446.4|13463|13447|13464.2|13448.2|13462.4|13446.4|56
1671058200000|2022-12-14 22:50:00|13462.9|13446.9|13463.9|13447.9|13465.1|13449.1|13460.8|13444.8|53
1671058500000|2022-12-14 22:55:00|13464.3|13448.3|13463.3|13447.3|13465.1|13449.1|13461.5|13445.5|51
1671058800000|2022-12-14 23:00:00|13462.6|13446.6|13485.9|13471.3|13486.9|13475.7|13461.5|13445.5|765
1671059100000|2022-12-14 23:05:00|13485.8|13474.4|13483|13473.9|13486|13476.9|13481.6|13470|298
1671059400000|2022-12-14 23:10:00|13482.2|13473.8|13478.3|13470.5|13484.8|13474.3|13476.2|13467.8|361
1671059700000|2022-12-14 23:15:00|13479.7|13468.4|13476.9|13468.2|13480.4|13470.8|13476.2|13466.8|156
1671060000000|2022-12-14 23:20:00|13477|13468.4|13477.7|13468.6|13479.4|13469.4|13476.4|13468.1|55
1671060300000|2022-12-14 23:25:00|13477.9|13468.9|13477.1|13470.3|13479.3|13470.3|13476.9|13468.2|75
1671060600000|2022-12-14 23:30:00|13477.3|13469.8|13479.3|13471.9|13480.1|13472.9|13477|13468.1|71
1671060900000|2022-12-14 23:35:00|13479.4|13472.5|13478.4|13473.4|13479.9|13474|13478|13471.2|66
1671061200000|2022-12-14 23:40:00|13478.3|13473.3|13478.7|13473.7|13480.7|13474.8|13478|13472.2|115
1671061500000|2022-12-14 23:45:00|13478.9|13473.9|13479.4|13474.4|13481.1|13474.6|13478.5|13473.5|69
1671061800000|2022-12-14 23:50:00|13479.3|13474.3|13479.1|13474.1|13479.7|13474.7|13478.6|13473.6|80
1671062100000|2022-12-14 23:55:00|13479.4|13474.4|13479.4|13474.4|13479.9|13474.9|13479|13474|112
1671062400000|2022-12-15 00:00:00|13479.3|13474.3|13485.3|13480.3|13485.8|13480.8|13479.3|13474.3|228
1671062700000|2022-12-15 00:05:00|13485.4|13480.4|13482.3|13477.3|13487.2|13482.2|13482|13477|188
1671063000000|2022-12-15 00:10:00|13482.2|13477.2|13481.4|13476.4|13483.8|13478.8|13481.2|13476.2|276
1671063300000|2022-12-15 00:15:00|13481.3|13476.3|13481.2|13476.2|13482.4|13477.4|13480.6|13475.6|213
1671063600000|2022-12-15 00:20:00|13481.3|13476.3|13481.5|13476.5|13483.6|13478.6|13480.3|13475.3|132
1671063900000|2022-12-15 00:25:00|13481.4|13476.4|13481.7|13476.7|13481.9|13476.9|13481.4|13476.4|93
1671064200000|2022-12-15 00:30:00|13481.8|13476.8|13478|13473|13481.8|13476.8|13477.8|13472.8|135
1671064500000|2022-12-15 00:35:00|13478.1|13473.1|13478.4|13473.4|13478.7|13473.7|13477.8|13472.8|98
1671064800000|2022-12-15 00:40:00|13478.5|13473.5|13473.5|13468.5|13478.5|13473.5|13472.2|13467.2|143
1671065100000|2022-12-15 00:45:00|13473.6|13468.6|13474|13469|13474.5|13469.5|13472.4|13467.4|253
1671065400000|2022-12-15 00:50:00|13473.9|13468.9|13472.5|13467.5|13474.5|13469.5|13472.3|13467.3|247
1671065700000|2022-12-15 00:55:00|13472.6|13467.6|13471.3|13466.3|13472.9|13467.9|13467.6|13462.6|236
1671066000000|2022-12-15 01:00:00|13471.7|13466.7|13479.4|13474.4|13480.9|13475.9|13471.5|13466.5|275
1671066300000|2022-12-15 01:05:00|13479.3|13474.3|13480.5|13475.5|13481.8|13476.8|13475.6|13470.6|239
1671066600000|2022-12-15 01:10:00|13480.3|13475.3|13483.5|13478.5|13486.5|13481.5|13479.7|13474.7|192
1671066900000|2022-12-15 01:15:00|13483.6|13478.6|13481.4|13476.4|13485.4|13480.4|13480|13475|267
1671067200000|2022-12-15 01:20:00|13481.3|13476.3|13479.7|13474.7|13484.6|13479.6|13479|13474|260
1671067500000|2022-12-15 01:25:00|13479.8|13474.8|13480.5|13475.5|13480.7|13475.7|13477|13472|241
1671067800000|2022-12-15 01:30:00|13480.6|13475.6|13483.2|13478.2|13483.2|13478.2|13480.6|13475.6|239
1671068100000|2022-12-15 01:35:00|13483|13478|13482.2|13477.2|13483.2|13478.2|13481.4|13476.4|196
1671068400000|2022-12-15 01:40:00|13482.1|13477.1|13487.2|13482.2|13487.2|13482.2|13482|13477|221
1671068700000|2022-12-15 01:45:00|13487.1|13482.1|13486.3|13481.3|13487.1|13482.1|13485.2|13480.2|203
1671069000000|2022-12-15 01:50:00|13486.1|13481.1|13488.8|13483.8|13490|13485|13486.1|13481.1|179
1671069300000|2022-12-15 01:55:00|13488.7|13483.7|13488|13483|13489.2|13484.2|13487.4|13482.4|238
1671069600000|2022-12-15 02:00:00|13487.9|13482.9|13491.5|13486.5|13491.6|13486.6|13487.4|13482.4|227
1671069900000|2022-12-15 02:05:00|13491.6|13486.6|13492.6|13487.6|13492.7|13487.7|13490.7|13485.7|178
1671070200000|2022-12-15 02:10:00|13492.5|13487.5|13495|13490|13496.2|13491.2|13492.5|13487.5|180
1671070500000|2022-12-15 02:15:00|13495.1|13490.1|13495.6|13490.6|13496|13491|13494.6|13489.6|148
1671070800000|2022-12-15 02:20:00|13495.3|13490.3|13497.9|13492.9|13498.4|13493.4|13494.6|13489.6|166
1671071100000|2022-12-15 02:25:00|13497.8|13492.8|13497.7|13492.7|13499|13494|13497|13492|167
1671071400000|2022-12-15 02:30:00|13497.8|13492.8|13495.8|13490.8|13498.6|13493.6|13495.7|13490.7|126
1671071700000|2022-12-15 02:35:00|13495.9|13490.9|13493.9|13491.9|13496.1|13492.6|13493.2|13489.3|103
1671072000000|2022-12-15 02:40:00|13493.8|13491.8|13492.5|13487.5|13495.1|13491.8|13490.9|13486.6|138
1671072300000|2022-12-15 02:45:00|13492.4|13487.4|13490.5|13488.5|13493|13489.5|13490.2|13486.1|120
1671072600000|2022-12-15 02:50:00|13490.6|13488.6|13488.1|13486.1|13492.3|13488.8|13487.9|13484.4|76
1671072900000|2022-12-15 02:55:00|13488|13486|13492.5|13487.5|13492.5|13487.5|13487.9|13484.2|114
1671073200000|2022-12-15 03:00:00|13492.6|13487.6|13495.7|13490.7|13496.8|13493.1|13490.9|13487|157
1671073500000|2022-12-15 03:05:00|13495.6|13490.6|13489.8|13487.8|13495.6|13491.9|13489.7|13486.3|177
1671073800000|2022-12-15 03:10:00|13489.7|13487.7|13489.9|13484.9|13491.2|13488.1|13487.5|13484.1|217
1671074100000|2022-12-15 03:15:00|13489.8|13484.8|13492.1|13487.1|13493.4|13489.4|13487.9|13484.6|212
1671074400000|2022-12-15 03:20:00|13492.2|13487.2|13490|13485|13493.7|13490|13488|13484.5|200
1671074700000|2022-12-15 03:25:00|13489.9|13484.9|13491.8|13486.8|13492.9|13489.3|13488.1|13484.6|120
1671075000000|2022-12-15 03:30:00|13491.7|13486.7|13490|13485|13492.5|13487.5|13489.9|13484.9|165
1671075300000|2022-12-15 03:35:00|13489.9|13484.9|13490.5|13485.5|13490.7|13487.1|13488.2|13484.6|112
1671075600000|2022-12-15 03:40:00|13490.4|13485.4|13489.8|13484.8|13490.7|13487|13488.4|13484.7|120
1671075900000|2022-12-15 03:45:00|13489.7|13484.7|13489.5|13484.5|13490.4|13486.8|13487.7|13484|122
1671076200000|2022-12-15 03:50:00|13489.4|13484.4|13488.6|13486.6|13490|13486.6|13487.7|13484.2|69
1671076500000|2022-12-15 03:55:00|13490.1|13485.1|13488.3|13486.3|13490.2|13486.7|13487.6|13484.1|112
1671076800000|2022-12-15 04:00:00|13488.2|13486.2|13488|13486|13490|13486.6|13487.6|13484.1|164
1671077100000|2022-12-15 04:05:00|13487.9|13485.9|13488.7|13483.7|13490.1|13486.3|13486.6|13483.4|125
1671077400000|2022-12-15 04:10:00|13488.8|13483.8|13488.2|13486.2|13490.1|13486.7|13487.1|13483.7|126
1671077700000|2022-12-15 04:15:00|13488.1|13486.1|13487.6|13485.6|13489.6|13486.1|13487.6|13484.1|67
1671078000000|2022-12-15 04:20:00|13487.5|13485.5|13488.4|13486.4|13492.6|13489|13487.5|13484.2|111
1671078300000|2022-12-15 04:25:00|13489.8|13484.8|13490.2|13485.2|13490.3|13486.9|13488.3|13484.7|83
1671078600000|2022-12-15 04:30:00|13488.7|13486.7|13492|13487|13492.1|13487.5|13488.7|13485.1|82
1671078900000|2022-12-15 04:35:00|13491.8|13486.8|13493.9|13488.9|13494.9|13489.9|13489.9|13486.2|97
1671079200000|2022-12-15 04:40:00|13493.8|13488.8|13494.7|13489.7|13495.9|13490.9|13493.8|13488.8|130
1671079500000|2022-12-15 04:45:00|13494.6|13489.6|13497.4|13492.4|13498.1|13494.2|13493.4|13489.6|109
1671079800000|2022-12-15 04:50:00|13497.3|13492.3|13498|13493|13498.1|13493.4|13495.1|13491.5|111
1671080100000|2022-12-15 04:55:00|13498.1|13493.1|13497.3|13495.3|13500.8|13497.2|13496|13492.5|165
1671080400000|2022-12-15 05:00:00|13497.4|13495.4|13498.1|13493.1|13506.2|13501.2|13496.2|13491.2|241
1671080700000|2022-12-15 05:05:00|13498|13493|13498.2|13493.2|13498.7|13494.7|13496.7|13492.7|135
1671081000000|2022-12-15 05:10:00|13498.3|13493.3|13498.1|13493.1|13498.6|13493.6|13497.2|13492.2|136
1671081300000|2022-12-15 05:15:00|13498.2|13493.2|13495.7|13493.7|13498.2|13494|13495.7|13492.2|85
1671081600000|2022-12-15 05:20:00|13495.6|13493.6|13494.5|13489.5|13496.2|13493.6|13494.1|13489.1|135
1671081900000|2022-12-15 05:25:00|13494.6|13489.6|13494.7|13489.7|13495|13491.4|13492.7|13489.2|102
1671082200000|2022-12-15 05:30:00|13494.6|13489.6|13495.5|13493.5|13498.7|13494.5|13494.5|13489.5|148
1671082500000|2022-12-15 05:35:00|13495.6|13493.6|13494.9|13489.9|13497.3|13493.7|13492.7|13489.1|156
1671082800000|2022-12-15 05:40:00|13495|13490|13495.7|13490.7|13495.8|13492.1|13493|13489.5|118
1671083100000|2022-12-15 05:45:00|13495.6|13490.6|13497|13492|13497.2|13493.7|13493.9|13490|112
1671083400000|2022-12-15 05:50:00|13496.9|13491.9|13491.6|13489.6|13497.1|13492.1|13491.5|13487.9|166
1671083700000|2022-12-15 05:55:00|13491.5|13489.5|13491.3|13489.3|13493|13489.6|13490.7|13487.3|146
1671084000000|2022-12-15 06:00:00|13491.4|13489.4|13492.8|13487.8|13493.1|13489.6|13489.2|13485.7|167
1671084300000|2022-12-15 06:05:00|13492.9|13487.9|13495.9|13490.9|13496|13492.4|13491|13486|155
1671084600000|2022-12-15 06:10:00|13495.8|13490.8|13494.5|13489.5|13495.8|13491.7|13492.1|13487.1|172
1671084900000|2022-12-15 06:15:00|13494.7|13489.7|13491.6|13486.6|13494.9|13491.4|13490.9|13485.9|156
1671085200000|2022-12-15 06:20:00|13491.7|13486.7|13492.1|13487.1|13492.6|13488.8|13488.6|13485.2|131
1671085500000|2022-12-15 06:25:00|13492.2|13487.2|13492.1|13487.1|13492.9|13489.3|13490.4|13486.8|132
1671085800000|2022-12-15 06:30:00|13492|13487|13495.7|13490.7|13495.7|13490.7|13491.2|13486.6|162
1671086100000|2022-12-15 06:35:00|13495.8|13490.8|13495.4|13490.4|13495.8|13492.2|13493.4|13488.7|116
1671086400000|2022-12-15 06:40:00|13495.3|13490.3|13488.3|13486.3|13495.6|13491.4|13488.1|13484.1|188
1671086700000|2022-12-15 06:45:00|13488.1|13486.1|13490.1|13488.1|13492.6|13489.2|13487|13483.5|115
1671087000000|2022-12-15 06:50:00|13490|13488|13496.7|13491.7|13496.7|13493.2|13490|13486.4|135
1671087300000|2022-12-15 06:55:00|13495.2|13493.2|13493.5|13488.5|13496.5|13493.3|13492.5|13487.5|155
1671087600000|2022-12-15 07:00:00|13493.4|13488.4|13494.9|13489.9|13497.4|13492.4|13493.4|13488.4|288
1671087900000|2022-12-15 07:05:00|13495|13490|13496.2|13491.2|13497.2|13492.8|13494.1|13489.1|237
1671088200000|2022-12-15 07:10:00|13496.3|13491.3|13496.7|13491.7|13497.6|13492.6|13495.3|13490.3|293
1671088500000|2022-12-15 07:15:00|13496.6|13491.6|13498.7|13493.7|13499.3|13494.3|13494.9|13491.3|263
1671088800000|2022-12-15 07:20:00|13498.8|13493.8|13499.7|13494.7|13500.2|13495.2|13496.9|13493|265
1671089100000|2022-12-15 07:25:00|13499.8|13494.8|13497.5|13492.5|13500.3|13495.3|13497.4|13492.4|283
1671089400000|2022-12-15 07:30:00|13497.4|13492.4|13498.8|13493.8|13499.1|13495.2|13496.9|13492.3|237
1671089700000|2022-12-15 07:35:00|13498.9|13493.9|13502.8|13497.8|13503.1|13498.8|13496.8|13493.2|212
1671090000000|2022-12-15 07:40:00|13503|13498|13503.7|13498.7|13504.5|13500.6|13500.6|13495.7|240
1671090300000|2022-12-15 07:45:00|13503.8|13498.8|13503.4|13498.4|13503.8|13500.4|13501.2|13497.6|150
1671090600000|2022-12-15 07:50:00|13502.4|13500.4|13506.9|13501.9|13507.7|13503.7|13502.2|13498.5|218
1671090900000|2022-12-15 07:55:00|13507|13502|13507.8|13502.8|13508|13504.4|13506.1|13501.6|156
1671091200000|2022-12-15 08:00:00|13507.7|13502.7|13505.1|13500.1|13507.7|13503.7|13503.4|13499.6|240
1671091500000|2022-12-15 08:05:00|13505.2|13500.2|13509|13504|13509.5|13506|13504.5|13500|204
1671091800000|2022-12-15 08:10:00|13509.1|13504.1|13517.4|13512.4|13517.4|13512.4|13507.4|13503.7|273
1671092100000|2022-12-15 08:15:00|13517.5|13512.5|13523.3|13518.3|13523.8|13518.8|13516.9|13512.3|311
1671092400000|2022-12-15 08:20:00|13523.2|13518.2|13523.5|13518.5|13526.5|13521.5|13520.8|13517.1|297
1671092700000|2022-12-15 08:25:00|13523.6|13518.6|13527.2|13522.2|13527.6|13522.6|13520.3|13515.3|324
1671093000000|2022-12-15 08:30:00|13527.1|13522.1|13524.5|13519.5|13529.5|13524.5|13524.3|13519.3|332
1671093300000|2022-12-15 08:35:00|13524.4|13519.4|13534.3|13529.3|13534.3|13529.3|13524.4|13519.4|321
1671093600000|2022-12-15 08:40:00|13534.2|13529.2|13538.4|13533.4|13539.6|13535.4|13533.5|13528.5|333
1671093900000|2022-12-15 08:45:00|13538.5|13533.5|13540.8|13535.8|13542.3|13539|13536.6|13533|218
1671094200000|2022-12-15 08:50:00|13540.6|13535.6|13541.5|13536.5|13542.2|13538.7|13538.6|13535.1|205
1671094500000|2022-12-15 08:55:00|13541.4|13536.4|13545|13540|13545.3|13541.7|13540.5|13535.7|241
1671094800000|2022-12-15 09:00:00|13543.6|13541.6|13555.6|13550.6|13556.1|13551.1|13543.5|13541.5|406
1671095100000|2022-12-15 09:05:00|13555.5|13550.5|13554.3|13549.3|13557.2|13553.6|13552.8|13547.8|287
1671095400000|2022-12-15 09:10:00|13554.2|13549.2|13556.6|13551.6|13557|13553.1|13554|13549|304
1671095700000|2022-12-15 09:15:00|13556.7|13551.7|13554.7|13549.7|13558.8|13555.4|13553.9|13548.9|313
1671096000000|2022-12-15 09:20:00|13554.8|13549.8|13556|13551|13557.5|13553.2|13554.1|13549.7|300
1671096300000|2022-12-15 09:25:00|13556.1|13551.1|13559.4|13554.4|13559.8|13554.8|13554|13549.3|242
1671096600000|2022-12-15 09:30:00|13559.5|13554.5|13561|13556|13563.8|13558.8|13557.7|13552.7|253
1671096900000|2022-12-15 09:35:00|13561.1|13556.1|13562.7|13557.7|13563.1|13558.1|13560.9|13555.9|136
1671097200000|2022-12-15 09:40:00|13562.6|13557.6|13559|13554|13563|13558|13558.7|13553.7|180
1671097500000|2022-12-15 09:45:00|13558.9|13553.9|13557.2|13552.2|13561.7|13556.7|13557.2|13552.2|227
1671097800000|2022-12-15 09:50:00|13557.3|13552.3|13548.7|13543.7|13557.3|13552.3|13548.4|13543.4|275
1671098100000|2022-12-15 09:55:00|13549.4|13544.4|13551|13546|13552.9|13549.2|13548.7|13543.7|226
1671098400000|2022-12-15 10:00:00|13551.1|13546.1|13550.7|13548.7|13553.1|13549.1|13550.3|13545.3|236
1671098700000|2022-12-15 10:05:00|13550.8|13548.8|13550|13545|13552.4|13548.9|13548.4|13543.4|238
1671099000000|2022-12-15 10:10:00|13550.1|13545.1|13554.4|13549.4|13554.8|13549.8|13549.6|13544.9|274
1671099300000|2022-12-15 10:15:00|13554.5|13549.5|13552.5|13547.5|13554.5|13549.5|13551.1|13546.1|280
1671099600000|2022-12-15 10:20:00|13552.4|13547.4|13557|13552|13558.8|13553.8|13552.3|13547.3|334
1671099900000|2022-12-15 10:25:00|13557.1|13552.1|13555.3|13550.3|13559.2|13554.2|13555.3|13550.3|330
1671100200000|2022-12-15 10:30:00|13555.4|13550.4|13557.4|13552.4|13558.3|13553.3|13554.8|13549.8|288
1671100500000|2022-12-15 10:35:00|13557.5|13552.5|13557.2|13552.2|13558.4|13553.4|13555.2|13550.2|218
1671100800000|2022-12-15 10:40:00|13557.1|13552.1|13554.8|13549.8|13558.6|13553.6|13552.2|13547.2|306
1671101100000|2022-12-15 10:45:00|13554.7|13549.7|13559.6|13554.6|13560.3|13555.3|13554.7|13549.7|258
1671101400000|2022-12-15 10:50:00|13559.7|13554.7|13560|13555|13561.8|13556.8|13559.5|13554.5|248
1671101700000|2022-12-15 10:55:00|13559.9|13554.9|13561.2|13556.2|13561.9|13556.9|13559.8|13554.8|266
1671102000000|2022-12-15 11:00:00|13561.1|13556.1|13565|13560|13565.1|13560.1|13559.8|13554.8|250
1671102300000|2022-12-15 11:05:00|13565.2|13560.2|13562.3|13557.3|13566.3|13561.3|13560.3|13557|287
1671102600000|2022-12-15 11:10:00|13562.2|13557.2|13556.8|13551.8|13562.3|13557.3|13555.6|13551.5|235
1671102900000|2022-12-15 11:15:00|13556.7|13551.7|13556.3|13551.3|13557.1|13553.3|13554.4|13549.4|197
1671103200000|2022-12-15 11:20:00|13556.4|13551.4|13553.4|13548.4|13556.7|13551.7|13551.9|13546.9|244
1671103500000|2022-12-15 11:25:00|13553.3|13548.3|13552.1|13547.1|13553.9|13548.9|13552|13547|245
1671103800000|2022-12-15 11:30:00|13552.2|13547.2|13552.2|13547.2|13553.1|13548.1|13550|13545|219
1671104100000|2022-12-15 11:35:00|13552.3|13547.3|13550.5|13545.5|13553.7|13548.7|13548.6|13544.8|210
1671104400000|2022-12-15 11:40:00|13550.6|13545.6|13549.3|13544.3|13550.6|13546.2|13547.1|13543.6|182
1671104700000|2022-12-15 11:45:00|13549.2|13544.2|13549.1|13544.1|13551.4|13546.6|13547.7|13543.8|219
1671105000000|2022-12-15 11:50:00|13549|13544|13547.7|13542.7|13549|13545.2|13545.9|13542.4|148
1671105300000|2022-12-15 11:55:00|13547.8|13542.8|13545.6|13540.6|13548|13544.5|13544.8|13540.5|214
1671105600000|2022-12-15 12:00:00|13545.5|13540.5|13550.9|13545.9|13551.7|13546.7|13545.5|13540.5|326
1671105900000|2022-12-15 12:05:00|13551|13546|13555.3|13550.3|13557.4|13553.7|13549.8|13544.8|346
1671106200000|2022-12-15 12:10:00|13555.4|13550.4|13551.9|13546.9|13555.5|13550.5|13550.2|13545.2|295
1671106500000|2022-12-15 12:15:00|13551.8|13546.8|13550.1|13545.1|13553.6|13548.6|13550|13545|288
1671106800000|2022-12-15 12:20:00|13550|13545|13555.6|13550.6|13555.6|13550.6|13549.6|13544.6|283
1671107100000|2022-12-15 12:25:00|13555.7|13550.7|13551.7|13546.7|13556.7|13551.7|13550.2|13545.2|286
1671107400000|2022-12-15 12:30:00|13551.6|13546.6|13556.6|13551.6|13557|13552.9|13551.2|13546.2|232
1671107700000|2022-12-15 12:35:00|13556.5|13551.5|13554.1|13549.1|13556.8|13551.8|13550.8|13545.8|296
1671108000000|2022-12-15 12:40:00|13554.2|13549.2|13556|13551|13556.4|13551.4|13551.9|13546.9|224
1671108300000|2022-12-15 12:45:00|13556.1|13551.1|13556.3|13551.3|13556.3|13551.3|13553.1|13548.1|204
1671108600000|2022-12-15 12:50:00|13556.2|13551.2|13555.6|13550.6|13556.9|13553.1|13554.9|13550|149
1671108900000|2022-12-15 12:55:00|13555.5|13550.5|13554.1|13549.1|13555.8|13552.1|13552.2|13548.7|219
1671109200000|2022-12-15 13:00:00|13554.2|13549.2|13557.7|13552.7|13558.8|13554.9|13554.2|13549.2|254
1671109500000|2022-12-15 13:05:00|13557.8|13552.8|13560.9|13555.9|13561.8|13556.8|13556.6|13551.6|302
1671109800000|2022-12-15 13:10:00|13561.1|13556.1|13566.1|13561.1|13566.1|13562.5|13560.8|13555.8|309
1671110100000|2022-12-15 13:15:00|13565.8|13560.8|13557|13552|13567.1|13562.1|13554|13549|474
1671110400000|2022-12-15 13:20:00|13556.2|13551.2|13556.6|13551.6|13559.3|13554.3|13555.3|13550.3|514
1671110700000|2022-12-15 13:25:00|13556.7|13551.7|13555.8|13550.8|13559.3|13554.3|13554.8|13549.8|343
1671111000000|2022-12-15 13:30:00|13555.7|13550.7|13545.7|13540.7|13555.7|13550.7|13541.7|13536.7|496
1671111300000|2022-12-15 13:35:00|13545.5|13540.5|13551.1|13546.1|13555.3|13550.3|13544.3|13539.3|579
1671111600000|2022-12-15 13:40:00|13551.3|13546.3|13542.7|13537.7|13552.7|13547.7|13539|13534|528
1671111900000|2022-12-15 13:45:00|13542.6|13537.6|13548.1|13543.1|13549.3|13544.3|13540.4|13535.4|545
1671112200000|2022-12-15 13:50:00|13548.2|13543.2|13549.3|13544.3|13554.6|13549.6|13546.3|13541.3|548
1671112500000|2022-12-15 13:55:00|13549.4|13544.4|13546.8|13541.8|13552.3|13547.3|13545.3|13541.7|383
1671112800000|2022-12-15 14:00:00|13546.9|13541.9|13541.6|13536.6|13549|13544|13541.3|13536.3|371
1671113100000|2022-12-15 14:05:00|13541.5|13536.5|13530.2|13525.2|13543|13538|13527.3|13522.3|567
1671113400000|2022-12-15 14:10:00|13530.6|13525.6|13525.3|13520.3|13534.3|13529.3|13519|13514|571
1671113700000|2022-12-15 14:15:00|13525.2|13520.2|13527.2|13522.2|13529.8|13524.8|13521|13516|620
1671114000000|2022-12-15 14:20:00|13527.1|13522.1|13533.1|13528.1|13533.5|13528.5|13525.9|13520.9|578
1671114300000|2022-12-15 14:25:00|13533.4|13528.4|13538.6|13533.6|13539.1|13534.1|13533|13528|531
1671114600000|2022-12-15 14:30:00|13538.7|13533.7|13540.3|13535.3|13542.2|13537.2|13533.3|13528.3|665
1671114900000|2022-12-15 14:35:00|13540.4|13535.4|13546.6|13541.6|13550|13545|13539.3|13534.3|627
1671115200000|2022-12-15 14:40:00|13546.7|13541.7|13548.4|13543.4|13550.2|13545.2|13543.7|13538.7|604
1671115500000|2022-12-15 14:45:00|13547.6|13542.6|13553.2|13548.2|13556.3|13551.3|13546.9|13541.9|514
1671115800000|2022-12-15 14:50:00|13553.1|13548.1|13548.1|13543.1|13554.6|13549.6|13546.3|13541.3|597
1671116100000|2022-12-15 14:55:00|13548.2|13543.2|13553.4|13548.4|13556.6|13551.6|13547.8|13542.8|406
1671116400000|2022-12-15 15:00:00|13553.3|13548.3|13568.2|13563.2|13568.7|13563.7|13552.7|13547.7|495
1671116700000|2022-12-15 15:05:00|13568.3|13563.3|13590.4|13585.4|13590.8|13585.8|13568.3|13563.3|555
1671117000000|2022-12-15 15:10:00|13590.3|13585.3|13595|13590|13596.5|13591.5|13586.4|13581.4|502
1671117300000|2022-12-15 15:15:00|13594.8|13589.8|13590.1|13585.1|13596.4|13591.4|13588.9|13583.9|495
1671117600000|2022-12-15 15:20:00|13590.2|13585.2|13591.8|13586.8|13594.6|13589.6|13587.4|13582.4|513
1671117900000|2022-12-15 15:25:00|13591.6|13586.6|13591.5|13586.5|13594.4|13589.4|13588.4|13583.4|426
1671118200000|2022-12-15 15:30:00|13591.6|13586.6|13586.9|13581.9|13597.9|13592.9|13586.3|13581.3|492
1671118500000|2022-12-15 15:35:00|13586.7|13581.7|13578.5|13573.5|13586.8|13581.8|13577.3|13572.3|464
1671118800000|2022-12-15 15:40:00|13578.4|13573.4|13585.6|13580.6|13585.9|13581.8|13578.4|13573.4|370
1671119100000|2022-12-15 15:45:00|13585.5|13580.5|13592.1|13587.1|13592.5|13587.5|13585.2|13580.2|356
1671119400000|2022-12-15 15:50:00|13592.2|13587.2|13591|13586|13594.2|13589.2|13590.6|13585.7|339
1671119700000|2022-12-15 15:55:00|13591.1|13586.1|13588.1|13583.1|13591.5|13586.5|13585.3|13581.3|417
1671120000000|2022-12-15 16:00:00|13588|13583|13585.6|13580.6|13588|13583|13581.6|13578.2|370
1671120300000|2022-12-15 16:05:00|13585.7|13580.7|13586.5|13581.5|13590.4|13585.4|13584.7|13579.7|400
1671120600000|2022-12-15 16:10:00|13586.4|13581.4|13592.2|13587.2|13594.1|13589.1|13586|13581|327
1671120900000|2022-12-15 16:15:00|13592.3|13587.3|13594.6|13589.6|13597|13592|13591.5|13586.5|404
1671121200000|2022-12-15 16:20:00|13594.5|13589.5|13598.5|13593.5|13598.6|13593.6|13594.1|13589.1|341
1671121500000|2022-12-15 16:25:00|13598.4|13593.4|13593.7|13588.7|13598.5|13593.5|13593.7|13588.7|305
1671121800000|2022-12-15 16:30:00|13593.8|13588.8|13591.9|13586.9|13595.7|13590.7|13590|13585|460
1671122100000|2022-12-15 16:35:00|13592|13587|13598|13593|13598.8|13593.8|13590.2|13585.2|499
1671122400000|2022-12-15 16:40:00|13598.1|13593.1|13601.4|13596.4|13602.4|13598.7|13597.9|13592.9|280
1671122700000|2022-12-15 16:45:00|13601.3|13596.3|13600.3|13595.3|13602.3|13597.3|13597.9|13592.9|386
1671123000000|2022-12-15 16:50:00|13600.4|13595.4|13598.3|13593.3|13601.9|13596.9|13597.8|13592.8|329
1671123300000|2022-12-15 16:55:00|13598.4|13593.4|13602.1|13597.1|13602.2|13597.2|13597.5|13592.5|308
1671123600000|2022-12-15 17:00:00|13602|13597|13603.3|13598.3|13603.4|13598.4|13600.4|13595.4|303
1671123900000|2022-12-15 17:05:00|13602.9|13597.9|13610.2|13605.2|13611.5|13608.1|13602.8|13597.9|274
1671124200000|2022-12-15 17:10:00|13608.7|13606.7|13613.1|13608.1|13613.2|13608.2|13608.6|13603.6|362
1671124500000|2022-12-15 17:15:00|13613|13608|13613.5|13608.5|13614.5|13610.7|13609.7|13604.7|341
1671124800000|2022-12-15 17:20:00|13613.6|13608.6|13613.2|13608.2|13614.3|13609.3|13612|13607|318
1671125100000|2022-12-15 17:25:00|13613.1|13608.1|13610.9|13605.9|13613.9|13608.9|13610.8|13605.8|291
1671125400000|2022-12-15 17:30:00|13610.8|13605.8|13608.2|13603.2|13610.9|13605.9|13606.2|13601.2|431
1671125700000|2022-12-15 17:35:00|13608.5|13603.5|13611.8|13606.8|13612.4|13607.4|13604.4|13599.4|333
1671126000000|2022-12-15 17:40:00|13611.9|13606.9|13612.4|13607.4|13612.4|13607.4|13608.4|13604.4|303
1671126300000|2022-12-15 17:45:00|13612.3|13607.3|13616.4|13611.4|13616.6|13611.8|13611.5|13606.5|285
1671126600000|2022-12-15 17:50:00|13616.5|13611.5|13617.6|13612.6|13617.6|13614.1|13614.6|13610.1|214
1671126900000|2022-12-15 17:55:00|13617.5|13612.5|13618.7|13613.7|13619|13615|13616.2|13612.5|194
1671127200000|2022-12-15 18:00:00|13618.4|13613.4|13619.4|13614.4|13620.3|13615.3|13618|13613|244
1671127500000|2022-12-15 18:05:00|13619.2|13614.2|13620|13615|13620.5|13615.5|13619.1|13614.1|242
1671127800000|2022-12-15 18:10:00|13620.1|13615.1|13618|13613|13620.5|13615.9|13616|13611|278
1671128100000|2022-12-15 18:15:00|13618.2|13613.2|13616.9|13611.9|13618.4|13613.4|13615.1|13611.3|226
1671128400000|2022-12-15 18:20:00|13617.1|13612.1|13615|13610|13617.3|13613.7|13613.1|13608.1|259
1671128700000|2022-12-15 18:25:00|13614.9|13609.9|13614.6|13609.6|13615.9|13611.6|13613.5|13608.8|269
1671129000000|2022-12-15 18:30:00|13614.3|13609.3|13614.7|13609.7|13616.5|13611.5|13614|13609|288
1671129300000|2022-12-15 18:35:00|13614.9|13609.9|13613.5|13608.5|13614.9|13609.9|13613.3|13608.3|251
1671129600000|2022-12-15 18:40:00|13613.4|13608.4|13614.1|13609.1|13614.3|13609.3|13612.2|13607.2|216
1671129900000|2022-12-15 18:45:00|13614.2|13609.2|13611|13606|13614.2|13609.2|13610.3|13605.3|249
1671130200000|2022-12-15 18:50:00|13611.1|13606.1|13612.5|13607.5|13613.2|13608.2|13609.8|13605.7|236
1671130500000|2022-12-15 18:55:00|13612.4|13607.4|13610.1|13605.1|13612.6|13607.6|13609|13604|265
1671130800000|2022-12-15 19:00:00|13610|13605|13607|13602|13611|13606|13604.9|13601.1|237
1671131100000|2022-12-15 19:05:00|13607.1|13602.1|13609|13604|13609.8|13604.8|13607|13602|290
1671131400000|2022-12-15 19:10:00|13608.8|13603.8|13607|13602|13609.5|13604.5|13605.7|13600.7|253
1671131700000|2022-12-15 19:15:00|13606.9|13601.9|13607.5|13602.5|13607.6|13602.6|13606.5|13601.5|248
1671132000000|2022-12-15 19:20:00|13607.7|13602.7|13608.3|13603.3|13609.7|13604.7|13607|13602|182
1671132300000|2022-12-15 19:25:00|13608|13603|13609|13604|13609.8|13604.8|13607.7|13602.7|195
1671132600000|2022-12-15 19:30:00|13608.9|13603.9|13608.6|13603.6|13610.3|13606.1|13607.4|13602.4|224
1671132900000|2022-12-15 19:35:00|13608.5|13603.5|13603.8|13598.8|13608.9|13603.9|13601.8|13596.8|277
1671133200000|2022-12-15 19:40:00|13603.9|13598.9|13599.8|13594.8|13604.6|13599.6|13599.4|13594.4|289
1671133500000|2022-12-15 19:45:00|13599.9|13594.9|13601.1|13596.1|13602.1|13597.1|13599.8|13594.8|182
1671133800000|2022-12-15 19:50:00|13601|13596|13603.4|13598.4|13605.2|13600.2|13600.8|13595.8|280
1671134100000|2022-12-15 19:55:00|13603.5|13598.5|13604|13599|13607.4|13602.4|13602.6|13597.6|278
1671134400000|2022-12-15 20:00:00|13603.9|13598.9|13601.9|13596.9|13604|13599|13598.9|13593.9|243
1671134700000|2022-12-15 20:05:00|13601.8|13596.8|13598|13593|13602.2|13597.2|13597.8|13592.8|191
1671135000000|2022-12-15 20:10:00|13598.1|13593.1|13602.9|13597.9|13604.3|13599.3|13597.9|13592.9|212
1671135300000|2022-12-15 20:15:00|13602.8|13597.8|13600.8|13595.8|13603.7|13598.7|13599.5|13594.5|285
1671135600000|2022-12-15 20:20:00|13600.7|13595.7|13600.5|13595.5|13600.8|13595.8|13597.5|13592.5|277
1671135900000|2022-12-15 20:25:00|13600.6|13595.6|13599.1|13594.1|13600.7|13595.7|13598.3|13593.3|251
1671136200000|2022-12-15 20:30:00|13599|13594|13596.9|13591.9|13599.2|13594.2|13596.7|13591.7|197
1671136500000|2022-12-15 20:35:00|13596.8|13591.8|13600.1|13595.1|13600.4|13595.4|13596.8|13591.8|207
1671136800000|2022-12-15 20:40:00|13600.2|13595.2|13605.5|13600.5|13605.5|13600.5|13600|13595|216
1671137100000|2022-12-15 20:45:00|13605.6|13600.6|13607.6|13602.6|13608.4|13603.4|13604.7|13599.7|222
1671137400000|2022-12-15 20:50:00|13607.5|13602.5|13606.7|13601.7|13607.5|13602.5|13606|13601|226
1671137700000|2022-12-15 20:55:00|13606.8|13601.8|13610|13605|13613.2|13608.2|13606.6|13601.6|217
1671138000000|2022-12-15 21:00:00|13610.1|13605.1|13610.3|13605.3|13610.7|13605.7|13609.4|13604.4|166
1671138300000|2022-12-15 21:05:00|13610.2|13605.2|13612.9|13607.9|13613.1|13608.1|13610.2|13605.2|162
1671138600000|2022-12-15 21:10:00|13613|13608|13613.3|13608.3|13613.6|13608.6|13612.4|13607.4|97
1671138900000|2022-12-15 21:15:00|13613.2|13608.2|13616.1|13611.1|13617|13612|13613.1|13608.1|116
1671139200000|2022-12-15 21:20:00|13616|13611|13616|13611|13616.2|13611.2|13615.6|13610.6|66
1671139500000|2022-12-15 21:25:00|13615.8|13610.8|13613.5|13608.5|13615.8|13610.8|13613.3|13608.3|178
1671139800000|2022-12-15 21:30:00|13613.6|13608.6|13610.1|13605.1|13613.8|13608.8|13610|13605|84
1671140100000|2022-12-15 21:35:00|13610|13605|13610.2|13605.2|13610.4|13605.4|13609.7|13604.7|64
1671140400000|2022-12-15 21:40:00|13610.1|13605.1|13611.2|13606.2|13611.9|13606.9|13610.1|13605.1|55
1671140700000|2022-12-15 21:45:00|13611.1|13606.1|13617.2|13607.8|13618.2|13610.4|13611.1|13605.2|228
1671141000000|2022-12-15 21:50:00|13614.8|13607.9|13616.5|13608|13619.1|13609|13612.6|13606.9|138
1671141300000|2022-12-15 21:55:00|13616.4|13607.7|13616.5|13604.3|13622.2|13610.6|13611.9|13603|152
1671141600000|2022-12-15 22:00:00|13616.1|13603.9|13613.9|13597.9|13618.5|13603.9|13588.1|13572.1|37
1671141900000|2022-12-15 22:05:00|13612.7|13596.7|13618.4|13602.4|13619.3|13603.3|13609.8|13593.8|108
1671142200000|2022-12-15 22:10:00|13618.5|13602.5|13616.3|13600.3|13618.5|13602.5|13612.5|13596.5|33
1671142500000|2022-12-15 22:15:00|13616.2|13600.2|13617.7|13601.7|13618|13602|13613.7|13597.7|69
1671142800000|2022-12-15 22:20:00|13616.3|13600.3|13582.8|13566.8|13619.9|13605.4|13581|13565|88
1671143100000|2022-12-15 22:25:00|13591.2|13575.2|13592|13576|13602.2|13586.2|13579.5|13563.5|105
1671143400000|2022-12-15 22:30:00|13591.9|13575.9|13593.7|13577.7|13594.5|13578.5|13591.2|13575.2|55
1671143700000|2022-12-15 22:35:00|13593.6|13577.6|13599.4|13583.4|13599.5|13583.5|13593.2|13577.2|68
1671144000000|2022-12-15 22:40:00|13599.3|13583.3|13600.5|13584.5|13601.2|13585.2|13598.8|13582.8|86
1671144300000|2022-12-15 22:45:00|13601.1|13585.1|13601.9|13585.9|13602.1|13586.1|13597.2|13581.2|166
1671144600000|2022-12-15 22:50:00|13601.1|13585.1|13601.9|13585.9|13602.3|13586.3|13599.6|13583.6|82
1671144900000|2022-12-15 22:55:00|13602|13586|13597.3|13581.3|13603.8|13587.8|13592.8|13576.8|54
1671145200000|2022-12-15 23:00:00|13601.3|13585.3|13609.3|13602.9|13614.3|13603.7|13598.8|13582.8|310
1671145500000|2022-12-15 23:05:00|13609.4|13604.2|13616.1|13604.4|13620.4|13609.8|13599.8|13590.8|552
1671145800000|2022-12-15 23:10:00|13616|13600.7|13609.6|13604.6|13617.1|13610.2|13605.1|13592.4|310
1671146100000|2022-12-15 23:15:00|13609.7|13604.7|13613.2|13605.2|13614.6|13608.2|13609.3|13601.5|243
1671146400000|2022-12-15 23:20:00|13615|13605.1|13609.8|13602.4|13615|13605.9|13607.8|13600.1|190
1671146700000|2022-12-15 23:25:00|13609.7|13602.5|13611|13606|13611.3|13606.1|13608.7|13600.7|134
1671147000000|2022-12-15 23:30:00|13611.1|13606.1|13609.5|13604.5|13611.7|13606.5|13609.4|13603.6|129
1671147300000|2022-12-15 23:35:00|13609.4|13604.4|13608.5|13603.5|13609.5|13604.5|13607.6|13602.5|75
1671147600000|2022-12-15 23:40:00|13608.4|13603.4|13609.3|13604.3|13609.9|13604.9|13608.3|13603.3|60
1671147900000|2022-12-15 23:45:00|13609.2|13604.2|13609.1|13604.1|13609.6|13604.3|13608.5|13603.5|84
1671148200000|2022-12-15 23:50:00|13609.2|13604.2|13607.3|13602.3|13610|13605|13607.1|13602.1|79
1671148500000|2022-12-15 23:55:00|13607.2|13602.2|13606.6|13601.6|13607.5|13602.5|13606.5|13601.5|51
1671148800000|2022-12-16 00:00:00|13606.7|13601.7|13598.2|13593.2|13607.2|13602.2|13597.3|13591.2|211
1671149100000|2022-12-16 00:05:00|13598.3|13593.3|13594.2|13589.2|13599.8|13594.8|13593.9|13588.9|229
1671149400000|2022-12-16 00:10:00|13594.3|13589.3|13593.9|13588.9|13595.4|13590.4|13592|13587|237
1671149700000|2022-12-16 00:15:00|13594|13589|13594.5|13589.5|13597.6|13592.6|13593.7|13588.7|146
1671150000000|2022-12-16 00:20:00|13594.3|13589.3|13594.1|13589.1|13594.4|13589.4|13593.6|13588.6|89
1671150300000|2022-12-16 00:25:00|13594.2|13589.2|13591.3|13586.3|13594.3|13589.3|13591.2|13586.2|161
1671150600000|2022-12-16 00:30:00|13591.4|13586.4|13589.3|13584.3|13591.9|13586.9|13588.4|13583.4|134
1671150900000|2022-12-16 00:35:00|13589.6|13584.6|13588.9|13583.9|13590|13585|13588.5|13583.5|162
1671151200000|2022-12-16 00:40:00|13589|13584|13588.6|13583.6|13589.3|13584.3|13587.1|13582.1|242
1671151500000|2022-12-16 00:45:00|13588.7|13583.7|13582.3|13577.3|13588.7|13583.7|13580.7|13576.9|165
1671151800000|2022-12-16 00:50:00|13582.2|13577.2|13587.7|13582.7|13589.1|13585.7|13581.2|13576.2|293
1671152100000|2022-12-16 00:55:00|13587.6|13582.6|13583.7|13578.7|13590.5|13586.2|13583.6|13578.6|251
1671152400000|2022-12-16 01:00:00|13583.8|13578.8|13576.8|13571.8|13583.8|13578.8|13576.6|13571.6|309
1671152700000|2022-12-16 01:05:00|13576.7|13571.7|13584.2|13579.2|13585.8|13580.8|13575.8|13570.8|377
1671153000000|2022-12-16 01:10:00|13584.3|13579.3|13586.3|13581.3|13587.7|13582.7|13581.8|13576.8|314
1671153300000|2022-12-16 01:15:00|13586.2|13581.2|13585.2|13580.2|13587.7|13582.7|13583.8|13578.8|285
1671153600000|2022-12-16 01:20:00|13585.1|13580.1|13588|13583|13589.5|13584.5|13585.1|13580.1|316
1671153900000|2022-12-16 01:25:00|13588.3|13583.3|13589.2|13584.2|13589.2|13584.2|13585.4|13580.4|357
1671154200000|2022-12-16 01:30:00|13589.3|13584.3|13592.2|13587.2|13592.4|13587.4|13587|13582|309
1671154500000|2022-12-16 01:35:00|13592.1|13587.1|13591.1|13586.1|13593.2|13588.5|13588.7|13583.7|289
1671154800000|2022-12-16 01:40:00|13591|13586|13587.5|13582.5|13591|13586|13585.2|13580.2|344
1671155100000|2022-12-16 01:45:00|13587.4|13582.4|13582.9|13577.9|13587.7|13582.7|13582.9|13577.9|227
1671155400000|2022-12-16 01:50:00|13582.8|13577.8|13579.4|13574.4|13583.2|13578.2|13579.4|13574.4|230
1671155700000|2022-12-16 01:55:00|13579.5|13574.5|13582.9|13577.9|13583.8|13578.8|13579.5|13574.5|287
1671156000000|2022-12-16 02:00:00|13582.8|13577.8|13578.2|13573.2|13582.9|13578.5|13576.3|13572.4|250
1671156300000|2022-12-16 02:05:00|13578.3|13573.3|13575.5|13570.5|13579.7|13575.6|13575.2|13570.2|211
1671156600000|2022-12-16 02:10:00|13575.6|13570.6|13576|13571|13576.5|13571.5|13573.1|13568.1|190
1671156900000|2022-12-16 02:15:00|13576.1|13571.1|13576.6|13571.6|13579.4|13574.4|13574.8|13570.5|262
1671157200000|2022-12-16 02:20:00|13576.7|13571.7|13571.6|13569.6|13577.2|13572.2|13571.6|13568.2|234
1671157500000|2022-12-16 02:25:00|13571.5|13569.5|13565.7|13560.7|13573.4|13569.6|13563.8|13559.8|287
1671157800000|2022-12-16 02:30:00|13565.6|13560.6|13558.6|13556.6|13566.1|13561.5|13558.6|13555.2|302
1671158100000|2022-12-16 02:35:00|13560.1|13555.1|13559|13554|13561.5|13557.8|13557|13553.6|286
1671158400000|2022-12-16 02:40:00|13559.1|13554.1|13559.7|13554.7|13561.2|13557.8|13556.8|13553.2|259
1671158700000|2022-12-16 02:45:00|13559.6|13554.6|13566|13561|13566.3|13561.3|13559.1|13554.6|184
1671159000000|2022-12-16 02:50:00|13565.9|13560.9|13566.9|13561.9|13567.3|13562.3|13561.7|13556.7|268
1671159300000|2022-12-16 02:55:00|13567|13562|13563.4|13558.4|13567|13562|13563.4|13558.4|215
1671159600000|2022-12-16 03:00:00|13563.2|13558.2|13562.7|13557.7|13563.7|13558.7|13562.5|13557.5|185
1671159900000|2022-12-16 03:05:00|13562.8|13557.8|13566.3|13564.3|13568.7|13564.3|13562.1|13557.6|206
1671160200000|2022-12-16 03:10:00|13566.4|13564.4|13564.5|13559.5|13568|13564.4|13562.9|13558.8|157
1671160500000|2022-12-16 03:15:00|13564.4|13559.4|13562.6|13557.6|13564.7|13561|13559.3|13555.4|164
1671160800000|2022-12-16 03:20:00|13562.7|13557.7|13568.2|13563.2|13568.7|13563.7|13561.2|13557.6|235
1671161100000|2022-12-16 03:25:00|13566.8|13561.8|13565.2|13560.2|13567.5|13563.9|13565|13560|263
1671161400000|2022-12-16 03:30:00|13565.3|13560.3|13566.9|13561.9|13567.4|13563.9|13564.4|13559.4|213
1671161700000|2022-12-16 03:35:00|13567|13562|13565.9|13560.9|13567.2|13562.2|13563.5|13558.5|209
1671162000000|2022-12-16 03:40:00|13565.8|13560.8|13566.5|13561.5|13568.3|13563.3|13565.6|13560.6|224
1671162300000|2022-12-16 03:45:00|13567|13562|13566|13561|13567.4|13562.4|13565.6|13560.6|191
1671162600000|2022-12-16 03:50:00|13566.1|13561.1|13567.4|13562.4|13568.7|13565.2|13565.4|13560.8|162
1671162900000|2022-12-16 03:55:00|13567.5|13562.5|13565.1|13563.1|13568.4|13563.4|13565.1|13561.6|143
1671163200000|2022-12-16 04:00:00|13565.2|13563.2|13566.7|13561.7|13567.1|13563.5|13564.6|13560.7|226
1671163500000|2022-12-16 04:05:00|13566.6|13561.6|13563.7|13558.7|13567.2|13562.2|13563|13558|211
1671163800000|2022-12-16 04:10:00|13563.9|13558.9|13564|13559|13564.5|13560.5|13561.5|13558|149
1671164100000|2022-12-16 04:15:00|13563.9|13558.9|13564.5|13559.5|13564.9|13560.8|13562.5|13558.2|124
1671164400000|2022-12-16 04:20:00|13564.6|13559.6|13565.6|13560.6|13566.2|13562.7|13562.8|13559.3|128
1671164700000|2022-12-16 04:25:00|13565.5|13560.5|13564.2|13562.2|13566|13562.6|13564|13560.2|88
1671165000000|2022-12-16 04:30:00|13564.3|13562.3|13565.7|13560.7|13565.9|13562.3|13564.1|13560.4|83
1671165300000|2022-12-16 04:35:00|13565.6|13560.6|13563.7|13558.7|13565.8|13560.8|13562.5|13557.5|200
1671165600000|2022-12-16 04:40:00|13563.6|13558.6|13563.1|13558.1|13564.9|13559.9|13561.6|13557.6|212
1671165900000|2022-12-16 04:45:00|13563|13558|13564.7|13559.7|13565.5|13560.5|13563|13558|237
1671166200000|2022-12-16 04:50:00|13564.6|13559.6|13569.1|13564.1|13571.1|13566.1|13564.6|13559.6|250
1671166500000|2022-12-16 04:55:00|13569|13564|13567.4|13562.4|13569.2|13564.2|13565.6|13560.6|153
1671166800000|2022-12-16 05:00:00|13567.5|13562.5|13566.9|13561.9|13567.9|13563.9|13565.4|13561.4|193
1671167100000|2022-12-16 05:05:00|13567|13562|13567.6|13562.6|13567.7|13562.7|13566.8|13561.8|151
1671167400000|2022-12-16 05:10:00|13567.7|13562.7|13571.2|13566.2|13571.9|13566.9|13567.3|13562.3|140
1671167700000|2022-12-16 05:15:00|13571.1|13566.1|13568|13563|13571.4|13566.4|13566.7|13561.7|195
1671168000000|2022-12-16 05:20:00|13568.1|13563.1|13572.7|13567.7|13572.9|13567.9|13567.7|13562.7|248
1671168300000|2022-12-16 05:25:00|13572.5|13567.5|13571.2|13566.2|13572.8|13567.8|13570.4|13565.4|241
1671168600000|2022-12-16 05:30:00|13571.3|13566.3|13572.8|13567.8|13573.3|13568.3|13570.3|13565.3|234
1671168900000|2022-12-16 05:35:00|13572.7|13567.7|13569.3|13564.3|13573|13568|13569.3|13564.3|274
1671169200000|2022-12-16 05:40:00|13569.5|13564.5|13565.8|13560.8|13569.6|13564.6|13565.8|13560.8|265
1671169500000|2022-12-16 05:45:00|13565.9|13560.9|13570.2|13565.2|13570.2|13566.1|13565.6|13560.6|204
1671169800000|2022-12-16 05:50:00|13570|13565|13569.9|13564.9|13570.8|13566.8|13568.5|13563.5|247
1671170100000|2022-12-16 05:55:00|13569.8|13564.8|13566.6|13561.6|13570|13565.4|13566.2|13561.2|172
1671170400000|2022-12-16 06:00:00|13566.5|13561.5|13565.3|13560.3|13569.5|13565.9|13564.3|13560.2|188
1671170700000|2022-12-16 06:05:00|13565.4|13560.4|13563.4|13558.4|13566.6|13562.1|13562.5|13558.2|233
1671171000000|2022-12-16 06:10:00|13563.5|13558.5|13563|13558|13564.7|13559.7|13562.5|13557.5|193
1671171300000|2022-12-16 06:15:00|13562.9|13557.9|13562.2|13557.2|13565|13561.4|13560|13556.2|225
1671171600000|2022-12-16 06:20:00|13562.3|13557.3|13563.2|13558.2|13563.3|13558.3|13561.3|13556.3|227
1671171900000|2022-12-16 06:25:00|13563.3|13558.3|13562.7|13557.7|13565.5|13560.5|13561.7|13556.9|218
1671172200000|2022-12-16 06:30:00|13562.8|13557.8|13557.8|13552.8|13563.1|13558.1|13556.9|13552.7|215
1671172500000|2022-12-16 06:35:00|13557.7|13552.7|13553.3|13551.3|13558.3|13554.9|13553.3|13549.8|165
1671172800000|2022-12-16 06:40:00|13553.4|13551.4|13553.6|13548.6|13555.7|13552.2|13552.5|13548.6|153
1671173100000|2022-12-16 06:45:00|13553.5|13548.5|13552.7|13550.7|13554.5|13550.8|13549.3|13545.8|179
1671173400000|2022-12-16 06:50:00|13552.8|13550.8|13556.8|13551.8|13556.9|13552.1|13552.4|13548.8|209
1671173700000|2022-12-16 06:55:00|13556.7|13551.7|13556.3|13551.3|13559.4|13554.4|13555.6|13550.6|239
1671174000000|2022-12-16 07:00:00|13556.4|13551.4|13557.3|13552.3|13559|13554|13555.1|13550.1|363
1671174300000|2022-12-16 07:05:00|13557.5|13552.5|13559.2|13554.2|13560|13555|13557.4|13552.4|206
1671174600000|2022-12-16 07:10:00|13559.3|13554.3|13554.4|13549.4|13559.5|13554.5|13552.3|13548.6|223
1671174900000|2022-12-16 07:15:00|13554.3|13549.3|13558.3|13553.3|13558.3|13553.3|13553.1|13549.2|246
1671175200000|2022-12-16 07:20:00|13558.2|13553.2|13561.3|13556.3|13561.4|13556.4|13558.2|13553.2|322
1671175500000|2022-12-16 07:25:00|13561.7|13556.7|13564.2|13559.2|13564.5|13559.5|13561.2|13556.2|319
1671175800000|2022-12-16 07:30:00|13564.1|13559.1|13566|13561|13566.6|13561.6|13562.9|13557.9|325
1671176100000|2022-12-16 07:35:00|13566.1|13561.1|13567.7|13562.7|13567.8|13562.8|13565.7|13560.7|248
1671176400000|2022-12-16 07:40:00|13567.8|13562.8|13572.9|13567.9|13575.6|13570.6|13567.5|13562.5|263
1671176700000|2022-12-16 07:45:00|13573|13568|13568.6|13566.6|13573.7|13568.7|13568|13563.5|246
1671177000000|2022-12-16 07:50:00|13568.7|13566.7|13570.1|13565.1|13571.3|13566.7|13567.7|13563.5|191
1671177300000|2022-12-16 07:55:00|13570.2|13565.2|13573.4|13568.4|13574.8|13569.8|13569.1|13564.1|270
1671177600000|2022-12-16 08:00:00|13572.7|13567.7|13565.9|13560.9|13572.8|13567.8|13565.7|13560.7|414
1671177900000|2022-12-16 08:05:00|13566.1|13561.1|13570.3|13565.3|13572|13567|13565.7|13560.7|307
1671178200000|2022-12-16 08:10:00|13570.2|13565.2|13572.6|13567.6|13574.3|13569.3|13569.3|13564.3|316
1671178500000|2022-12-16 08:15:00|13572.5|13567.5|13576.5|13571.5|13576.7|13571.7|13570.4|13565.4|354
1671178800000|2022-12-16 08:20:00|13576.4|13571.4|13575.5|13570.5|13577|13572|13573.6|13569.9|265
1671179100000|2022-12-16 08:25:00|13575.4|13570.4|13575.4|13570.4|13579.2|13574.2|13575.1|13570.1|291
1671179400000|2022-12-16 08:30:00|13574.8|13569.8|13574.5|13572.5|13576.1|13572.6|13571.1|13566.1|283
1671179700000|2022-12-16 08:35:00|13574.4|13572.4|13567.5|13562.5|13575.6|13572.5|13567.3|13562.3|281
1671180000000|2022-12-16 08:40:00|13567.6|13562.6|13567.6|13562.6|13571.3|13567.9|13566.6|13561.6|283
1671180300000|2022-12-16 08:45:00|13567.7|13562.7|13569.4|13564.4|13569.5|13564.5|13565|13560.7|282
1671180600000|2022-12-16 08:50:00|13569.3|13564.3|13567.8|13562.8|13569.7|13564.7|13566.9|13561.9|281
1671180900000|2022-12-16 08:55:00|13567.5|13562.5|13568|13563|13568|13563|13562.6|13557.7|353
1671181200000|2022-12-16 09:00:00|13567.9|13562.9|13572.5|13567.5|13573|13568|13567.6|13562.6|342
1671181500000|2022-12-16 09:05:00|13572.4|13567.4|13576.6|13571.6|13577.5|13572.5|13571|13566|372
1671181800000|2022-12-16 09:10:00|13576.5|13571.5|13582.3|13577.3|13582.5|13577.5|13576.5|13571.5|410
1671182100000|2022-12-16 09:15:00|13582.4|13577.4|13585.1|13580.1|13586|13581|13582|13577|342
1671182400000|2022-12-16 09:20:00|13585|13580|13584.1|13579.1|13585.1|13580.1|13579.6|13574.6|389
1671182700000|2022-12-16 09:25:00|13583.9|13578.9|13583.9|13578.9|13586.2|13581.2|13580.7|13575.7|339
1671183000000|2022-12-16 09:30:00|13584|13579|13585.2|13580.2|13586.3|13581.3|13582.1|13577.1|343
1671183300000|2022-12-16 09:35:00|13585|13580|13589|13584|13589.1|13584.1|13584.6|13579.6|369
1671183600000|2022-12-16 09:40:00|13588.9|13583.9|13592|13587|13592|13588|13588|13583|230
1671183900000|2022-12-16 09:45:00|13591.9|13586.9|13591.6|13586.6|13592|13587|13590.8|13585.8|282
1671184200000|2022-12-16 09:50:00|13591.7|13586.7|13592.5|13587.5|13593.3|13589.8|13590.4|13585.4|278
1671184500000|2022-12-16 09:55:00|13592.4|13587.4|13593.4|13588.4|13594.6|13591.3|13592|13587|203
1671184800000|2022-12-16 10:00:00|13593.3|13588.3|13591|13586|13595.8|13590.8|13590.4|13585.4|288
1671185100000|2022-12-16 10:05:00|13591.1|13586.1|13588.2|13583.2|13592.4|13587.4|13587.3|13582.3|265
1671185400000|2022-12-16 10:10:00|13588|13583|13589.6|13584.6|13589.8|13584.8|13583.7|13578.7|347
1671185700000|2022-12-16 10:15:00|13589.7|13584.7|13583.9|13578.9|13590|13585|13583.8|13578.8|356
1671186000000|2022-12-16 10:20:00|13583.8|13578.8|13587.6|13582.6|13588|13583|13583.1|13578.1|302
1671186300000|2022-12-16 10:25:00|13587.5|13582.5|13582.9|13577.9|13588.1|13583.1|13582.1|13577.1|298
1671186600000|2022-12-16 10:30:00|13583|13578|13580.2|13575.2|13584.9|13579.9|13580.1|13575.1|294
1671186900000|2022-12-16 10:35:00|13580.3|13575.3|13576.6|13571.6|13581.1|13576.1|13576.1|13571.1|287
1671187200000|2022-12-16 10:40:00|13576.5|13571.5|13577.1|13572.1|13579.3|13574.3|13576.5|13571.5|259
1671187500000|2022-12-16 10:45:00|13577|13572|13580.7|13575.7|13581.7|13576.7|13576.8|13571.8|282
1671187800000|2022-12-16 10:50:00|13580.8|13575.8|13579.8|13574.8|13581.9|13576.9|13578.4|13573.4|319
1671188100000|2022-12-16 10:55:00|13579.7|13574.7|13573.4|13568.4|13580.3|13575.3|13572.9|13567.9|319
1671188400000|2022-12-16 11:00:00|13573.5|13568.5|13572.2|13567.2|13575.4|13570.4|13572.1|13567.1|248
1671188700000|2022-12-16 11:05:00|13572.3|13567.3|13572|13567|13573.6|13568.7|13569.6|13565.4|345
1671189000000|2022-12-16 11:10:00|13571.7|13566.7|13571.1|13566.1|13572.7|13567.7|13570.7|13565.7|346
1671189300000|2022-12-16 11:15:00|13571.3|13566.3|13567.1|13562.1|13571.5|13566.5|13566.5|13561.5|347
1671189600000|2022-12-16 11:20:00|13567|13562|13565.3|13560.3|13569.1|13564.1|13563.9|13558.9|278
1671189900000|2022-12-16 11:25:00|13565.2|13560.2|13568.5|13563.5|13569|13564|13564.2|13559.2|296
1671190200000|2022-12-16 11:30:00|13568.4|13563.4|13567.5|13562.5|13568.5|13563.5|13566.3|13561.3|304
1671190500000|2022-12-16 11:35:00|13567.4|13562.4|13563.9|13558.9|13567.8|13562.8|13563.9|13558.9|253
1671190800000|2022-12-16 11:40:00|13563.8|13558.8|13567.1|13562.1|13567.4|13562.4|13563.8|13558.8|259
1671191100000|2022-12-16 11:45:00|13567.2|13562.2|13570.3|13565.3|13570.6|13565.6|13567.2|13562.2|314
1671191400000|2022-12-16 11:50:00|13570.2|13565.2|13572.4|13567.4|13573.6|13568.6|13569.6|13564.6|269
1671191700000|2022-12-16 11:55:00|13572.3|13567.3|13570.3|13565.3|13572.7|13567.7|13569.2|13564.9|224
1671192000000|2022-12-16 12:00:00|13570.4|13565.4|13567.8|13562.8|13570.9|13566.9|13567.2|13562.2|265
1671192300000|2022-12-16 12:05:00|13568|13563|13568.4|13563.4|13569.1|13564.1|13567.3|13562.3|176
1671192600000|2022-12-16 12:10:00|13568.5|13563.5|13569.2|13564.2|13570.6|13566.8|13567.9|13563|208
1671192900000|2022-12-16 12:15:00|13569.1|13564.1|13570.5|13565.5|13570.9|13565.9|13567.6|13564|203
1671193200000|2022-12-16 12:20:00|13570.6|13565.6|13574|13569|13574.5|13569.5|13569.5|13564.5|216
1671193500000|2022-12-16 12:25:00|13574.1|13569.1|13574.7|13569.7|13576|13571|13573.7|13568.7|187
1671193800000|2022-12-16 12:30:00|13574.8|13569.8|13575.5|13570.5|13577.5|13572.5|13574.7|13569.7|256
1671194100000|2022-12-16 12:35:00|13575.6|13570.6|13574.2|13569.2|13575.7|13570.7|13573.9|13568.9|206
1671194400000|2022-12-16 12:40:00|13574.1|13569.1|13574|13569|13575.9|13570.9|13573.7|13568.7|197
1671194700000|2022-12-16 12:45:00|13573.9|13568.9|13573.9|13568.9|13575.2|13570.2|13573|13568|224
1671195000000|2022-12-16 12:50:00|13574|13569|13573.2|13568.2|13575|13570.8|13571.6|13568|243
1671195300000|2022-12-16 12:55:00|13573.3|13568.3|13573.4|13568.4|13574.6|13569.6|13571.9|13566.9|287
1671195600000|2022-12-16 13:00:00|13573.3|13568.3|13578.5|13573.5|13578.7|13573.7|13573.1|13568.1|338
1671195900000|2022-12-16 13:05:00|13578.4|13573.4|13577.1|13572.1|13578.5|13573.5|13576.5|13571.5|293
1671196200000|2022-12-16 13:10:00|13577.2|13572.2|13574.8|13569.8|13578.1|13573.1|13574.8|13569.8|278
1671196500000|2022-12-16 13:15:00|13574.7|13569.7|13578.2|13573.2|13578.2|13573.2|13574|13569|242
1671196800000|2022-12-16 13:20:00|13578.4|13573.4|13574.4|13569.4|13579.2|13574.2|13574|13569|330
1671197100000|2022-12-16 13:25:00|13574.6|13569.6|13573|13568|13575.2|13570.2|13571.9|13566.9|302
1671197400000|2022-12-16 13:30:00|13573.3|13568.3|13575.7|13570.7|13575.8|13570.8|13571.6|13566.6|332
1671197700000|2022-12-16 13:35:00|13575.8|13570.8|13576|13571|13576.3|13571.3|13573.9|13568.9|358
1671198000000|2022-12-16 13:40:00|13575.9|13570.9|13571.9|13566.9|13576|13571|13571.6|13566.6|274
1671198300000|2022-12-16 13:45:00|13572|13567|13570.2|13565.2|13573.3|13568.3|13569.7|13564.7|286
1671198600000|2022-12-16 13:50:00|13570.3|13565.3|13572.6|13567.6|13573|13568.2|13569|13564.5|311
1671198900000|2022-12-16 13:55:00|13572.7|13567.7|13569.8|13564.8|13573.1|13568.9|13568.8|13563.8|280
1671199200000|2022-12-16 14:00:00|13569.7|13564.7|13571.6|13566.6|13571.9|13568.1|13565.4|13561.2|254
1671199500000|2022-12-16 14:05:00|13571.5|13566.5|13573.2|13568.2|13573.2|13568.9|13569.2|13564.2|206
1671199800000|2022-12-16 14:10:00|13573.1|13568.1|13582.5|13577.5|13582.5|13577.5|13570.6|13567.1|338
1671200100000|2022-12-16 14:15:00|13582.4|13577.4|13585.5|13580.5|13588.5|13583.5|13581.8|13577.2|420
1671200400000|2022-12-16 14:20:00|13585.6|13580.6|13587.2|13582.2|13587.7|13582.7|13584.7|13579.7|354
1671200700000|2022-12-16 14:25:00|13587.3|13582.3|13582.7|13577.7|13589.2|13585.4|13582.7|13577.7|443
1671201000000|2022-12-16 14:30:00|13582.8|13577.8|13575.8|13570.8|13584.9|13579.9|13573.5|13568.5|516
1671201300000|2022-12-16 14:35:00|13575.7|13570.7|13586.1|13581.1|13586.7|13582.5|13575.5|13570.5|407
1671201600000|2022-12-16 14:40:00|13586.2|13581.2|13582.4|13577.4|13587.8|13582.8|13578.3|13573.3|543
1671201900000|2022-12-16 14:45:00|13581.7|13576.7|13569.8|13564.8|13581.7|13576.7|13569.1|13564.1|827
1671202200000|2022-12-16 14:50:00|13569.3|13564.3|13571.3|13566.3|13575.8|13570.8|13568.2|13563.2|499
1671202500000|2022-12-16 14:55:00|13571.2|13566.2|13570.3|13565.3|13573.8|13568.8|13566.7|13561.7|492
1671202800000|2022-12-16 15:00:00|13570.6|13565.6|13579.4|13574.4|13579.6|13574.6|13569.3|13564.3|473
1671203100000|2022-12-16 15:05:00|13579.5|13574.5|13583.7|13578.7|13583.9|13578.9|13577.1|13572.1|402
1671203400000|2022-12-16 15:10:00|13583.8|13578.8|13583.9|13578.9|13585|13580|13581.4|13576.4|368
1671203700000|2022-12-16 15:15:00|13584|13579|13580.3|13575.3|13584.2|13579.2|13579.3|13574.3|475
1671204000000|2022-12-16 15:20:00|13580.4|13575.4|13580.5|13575.5|13581.5|13576.5|13577.5|13573|352
1671204300000|2022-12-16 15:25:00|13580.6|13575.6|13580.6|13575.6|13581.3|13576.3|13577.4|13572.4|438
1671204600000|2022-12-16 15:30:00|13580.5|13575.5|13584.8|13579.8|13585.1|13580.1|13577|13572|431
1671204900000|2022-12-16 15:35:00|13584.3|13579.3|13584.1|13579.1|13586.2|13581.2|13582.9|13577.9|396
1671205200000|2022-12-16 15:40:00|13584.2|13579.2|13583.1|13578.1|13585.6|13580.6|13582|13577|380
1671205500000|2022-12-16 15:45:00|13583|13578|13583.8|13578.8|13587.9|13582.9|13582.2|13577.2|427
1671205800000|2022-12-16 15:50:00|13583.9|13578.9|13587.4|13582.4|13587.5|13582.5|13580.8|13575.8|447
1671206100000|2022-12-16 15:55:00|13587.5|13582.5|13589.2|13584.2|13591.3|13587.7|13585.6|13580.6|305
1671206400000|2022-12-16 16:00:00|13589.1|13584.1|13586.8|13581.8|13591.3|13587.8|13586.3|13581.3|319
1671206700000|2022-12-16 16:05:00|13586.6|13581.6|13585.8|13580.8|13586.6|13581.6|13582.6|13577.6|325
1671207000000|2022-12-16 16:10:00|13585.9|13580.9|13583|13578|13587.2|13583.9|13582.4|13577.4|237
1671207300000|2022-12-16 16:15:00|13582.9|13577.9|13584.8|13579.8|13585.7|13580.7|13582.9|13577.9|346
1671207600000|2022-12-16 16:20:00|13584.9|13579.9|13589.1|13584.1|13589.3|13584.3|13584.2|13579.2|295
1671207900000|2022-12-16 16:25:00|13589.2|13584.2|13590.8|13585.8|13592.2|13587.2|13586.1|13581.1|289
1671208200000|2022-12-16 16:30:00|13591|13586|13588|13583|13591|13586|13586.4|13582.1|276
1671208500000|2022-12-16 16:35:00|13587.9|13582.9|13587.6|13582.6|13588.2|13583.2|13586.5|13581.5|273
1671208800000|2022-12-16 16:40:00|13587.7|13582.7|13587.2|13582.2|13588.4|13583.4|13585.1|13580.1|270
1671209100000|2022-12-16 16:45:00|13587.1|13582.1|13587.8|13582.8|13588.7|13583.7|13585.8|13580.8|278
1671209400000|2022-12-16 16:50:00|13587.9|13582.9|13583.2|13578.2|13587.9|13582.9|13580.9|13575.9|344
1671209700000|2022-12-16 16:55:00|13583.3|13578.3|13584.7|13579.7|13585.3|13581.7|13582.4|13578.2|194
1671210000000|2022-12-16 17:00:00|13584.6|13579.6|13580.3|13575.3|13584.9|13579.9|13580.3|13575.3|332
1671210300000|2022-12-16 17:05:00|13580.2|13575.2|13582.5|13577.5|13583|13578|13580.1|13575.1|346
1671210600000|2022-12-16 17:10:00|13582.3|13577.3|13583.3|13578.3|13583.8|13578.8|13580.3|13575.3|286
1671210900000|2022-12-16 17:15:00|13583.4|13578.4|13580.9|13575.9|13584.7|13579.7|13579.1|13574.1|301
1671211200000|2022-12-16 17:20:00|13581|13576|13581.9|13576.9|13584.2|13579.2|13580.9|13575.9|336
1671211500000|2022-12-16 17:25:00|13581.8|13576.8|13581.9|13576.9|13584.2|13579.2|13581.2|13576.2|272
1671211800000|2022-12-16 17:30:00|13581.8|13576.8|13581|13576|13581.9|13576.9|13579.9|13574.9|244
1671212100000|2022-12-16 17:35:00|13581.1|13576.1|13581.4|13576.4|13581.4|13576.4|13577.8|13572.8|249
1671212400000|2022-12-16 17:40:00|13581.3|13576.3|13582.3|13577.3|13583.2|13578.7|13580.7|13576|213
1671212700000|2022-12-16 17:45:00|13582.1|13577.1|13581.9|13576.9|13582.5|13577.5|13581.4|13576.4|215
1671213000000|2022-12-16 17:50:00|13582|13577|13583.7|13578.7|13584.1|13579.1|13581.7|13576.7|240
1671213300000|2022-12-16 17:55:00|13583.8|13578.8|13583.8|13578.8|13584.3|13580.8|13582.2|13578.1|199
1671213600000|2022-12-16 18:00:00|13583.9|13578.9|13581.4|13576.4|13584.5|13581.2|13581.4|13576.4|172
1671213900000|2022-12-16 18:05:00|13581.3|13576.3|13581.3|13576.3|13581.6|13576.6|13580.7|13575.7|187
1671214200000|2022-12-16 18:10:00|13581.2|13576.2|13579.1|13574.1|13581.4|13576.5|13578.4|13573.8|176
1671214500000|2022-12-16 18:15:00|13579.2|13574.2|13578.4|13573.4|13579.4|13575.8|13577.8|13572.9|182
1671214800000|2022-12-16 18:20:00|13578.6|13573.6|13578.6|13573.6|13578.9|13573.9|13577.8|13572.8|136
1671215100000|2022-12-16 18:25:00|13578.5|13573.5|13578.3|13573.3|13578.8|13575.1|13576.7|13572.8|164
1671215400000|2022-12-16 18:30:00|13578.2|13573.2|13576.7|13571.7|13578.7|13573.7|13575.1|13570.1|205
1671215700000|2022-12-16 18:35:00|13576.8|13571.8|13577.3|13572.3|13577.5|13572.5|13576.2|13571.2|184
1671216000000|2022-12-16 18:40:00|13577.2|13572.2|13576.3|13571.3|13577.3|13573.9|13575.6|13570.7|199
1671216300000|2022-12-16 18:45:00|13576.4|13571.4|13573.9|13568.9|13576.5|13571.5|13572.8|13567.8|169
1671216600000|2022-12-16 18:50:00|13574|13569|13573.8|13568.8|13575.3|13570.3|13573.4|13568.4|177
1671216900000|2022-12-16 18:55:00|13573.9|13568.9|13574.8|13569.8|13576.2|13572|13573.5|13568.5|194
1671217200000|2022-12-16 19:00:00|13574.7|13569.7|13575.8|13570.8|13576|13571|13574.1|13569.1|213
1671217500000|2022-12-16 19:05:00|13576|13571|13580.3|13575.3|13580.8|13575.8|13576|13571|238
1671217800000|2022-12-16 19:10:00|13580.2|13575.2|13579|13574|13580.5|13575.5|13578.5|13573.5|211
1671218100000|2022-12-16 19:15:00|13579.1|13574.1|13580|13575|13581.1|13576.1|13578.5|13573.5|199
1671218400000|2022-12-16 19:20:00|13579.9|13574.9|13582|13577|13582.4|13577.4|13579.4|13574.4|183
1671218700000|2022-12-16 19:25:00|13582.1|13577.1|13581.9|13576.9|13583.3|13578.3|13581.6|13576.6|185
1671219000000|2022-12-16 19:30:00|13582|13577|13583.9|13578.9|13584.3|13579.3|13581.5|13576.5|274
1671219300000|2022-12-16 19:35:00|13583.8|13578.8|13585.2|13580.2|13585.3|13580.3|13583.6|13578.6|189
1671219600000|2022-12-16 19:40:00|13585.1|13580.1|13585.4|13580.4|13586.4|13581.4|13584.5|13579.5|241
1671219900000|2022-12-16 19:45:00|13585.5|13580.5|13583.5|13578.5|13585.6|13580.6|13583.3|13578.3|192
1671220200000|2022-12-16 19:50:00|13583.4|13578.4|13584.1|13579.1|13585.1|13580.1|13583.4|13578.4|217
1671220500000|2022-12-16 19:55:00|13584|13579|13585.1|13580.1|13585.3|13580.3|13582.2|13578.5|236
1671220800000|2022-12-16 20:00:00|13585.3|13580.3|13583.9|13578.9|13586.5|13581.5|13583.5|13578.5|239
1671221100000|2022-12-16 20:05:00|13584|13579|13585.7|13580.7|13587.1|13582.1|13584|13579|271
1671221400000|2022-12-16 20:10:00|13585.8|13580.8|13583.4|13578.4|13586.1|13581.1|13583.2|13578.2|278
1671221700000|2022-12-16 20:15:00|13583.5|13578.5|13582|13577|13583.8|13578.8|13580.6|13575.6|273
1671222000000|2022-12-16 20:20:00|13582.1|13577.1|13584.2|13579.2|13584.2|13579.2|13581.4|13576.4|220
1671222300000|2022-12-16 20:25:00|13584.4|13579.4|13583.3|13578.3|13585.1|13580.1|13583.1|13578.1|219
1671222600000|2022-12-16 20:30:00|13583.2|13578.2|13582.6|13577.6|13583.7|13578.7|13581.4|13576.4|308
1671222900000|2022-12-16 20:35:00|13583|13578|13583.3|13578.3|13584.2|13579.2|13582.3|13577.3|292
1671223200000|2022-12-16 20:40:00|13583.2|13578.2|13582.8|13577.8|13584.2|13579.2|13581.1|13576.1|281
1671223500000|2022-12-16 20:45:00|13582.9|13577.9|13582.3|13577.3|13582.9|13577.9|13581.3|13576.3|279
1671223800000|2022-12-16 20:50:00|13582.4|13577.4|13582.4|13577.4|13583|13578|13581.3|13576.3|331
1671224100000|2022-12-16 20:55:00|13582.7|13577.7|13587.1|13582.1|13587.5|13582.5|13582.5|13577.5|223
1671224400000|2022-12-16 21:00:00|13587.3|13582.3|13590.9|13585.9|13591.7|13586.6|13586.9|13581.9|180
1671224700000|2022-12-16 21:05:00|13591|13586|13589.2|13584.2|13591.2|13586.2|13589|13583.1|150
1671225000000|2022-12-16 21:10:00|13589.1|13584.1|13592|13587|13592.7|13587.2|13589|13584|145
1671225300000|2022-12-16 21:15:00|13591.9|13586.9|13591.1|13586.1|13592.6|13587.2|13590.7|13585.3|100
1671225600000|2022-12-16 21:20:00|13591|13586|13590.7|13585.7|13592.2|13587.2|13590.6|13584.8|138
1671225900000|2022-12-16 21:25:00|13590.8|13585.8|13590.7|13585.7|13591.5|13586.2|13590.4|13584.7|181
1671226200000|2022-12-16 21:30:00|13591.6|13585.3|13592.3|13586.2|13592.8|13587.1|13590.8|13585|95
1671226500000|2022-12-16 21:35:00|13591.7|13586.7|13592.2|13585.4|13594.2|13588.5|13591|13584.5|113
1671226800000|2022-12-16 21:40:00|13591.8|13586.8|13595.5|13581.7|13597.7|13587.2|13591.6|13576.3|323
1671227100000|2022-12-16 21:45:00|13595|13583.3|13590.9|13585.9|13599|13588.8|13588.1|13574.8|628
1671227400000|2022-12-16 21:50:00|13590.5|13585.5|13592.3|13587.3|13595.3|13588.9|13590|13582.6|114
1671227700000|2022-12-16 21:55:00|13591.3|13586.3|13594.8|13578.8|13594.8|13588.4|13590.8|13577.9|68
1671397200000|2022-12-18 21:00:00|13604.3|13582.3|13604.3|13582.3|13604.3|13582.3|13604.3|13582.3|1
1671397500000|2022-12-18 21:05:00|13595|13573|13604.3|13582.3|13604.3|13582.3|13595|13573|3
1671398400000|2022-12-18 21:20:00|13607.4|13585.4|13607.4|13585.4|13607.4|13585.4|13597.4|13576.5|4
1671398700000|2022-12-18 21:25:00|13599.8|13577.8|13607.4|13585.4|13607.4|13585.4|13599.8|13577.8|4
1671399600000|2022-12-18 21:40:00|13597.4|13577.5|13607.4|13585.4|13607.4|13585.4|13597.4|13577.5|3
1671400200000|2022-12-18 21:50:00|13596.7|13578.3|13596.7|13578.3|13596.7|13578.3|13596.7|13578.3|1
1671400500000|2022-12-18 21:55:00|13607.4|13585.4|13593.9|13574|13607.4|13585.4|13593.9|13574|3
1671400800000|2022-12-18 22:00:00|13593.6|13573.7|13601.3|13585.3|13601.3|13585.3|13592|13573|8
1671401100000|2022-12-18 22:05:00|13591.7|13575.7|13601.3|13585.3|13601.3|13585.3|13591.7|13575.7|16
1671401400000|2022-12-18 22:10:00|13595|13579|13601.3|13585.3|13601.3|13585.3|13592.7|13576.7|8
1671401700000|2022-12-18 22:15:00|13591.5|13575.5|13601.4|13585.4|13601.4|13585.4|13590.4|13575.5|16
1671402000000|2022-12-18 22:20:00|13591.3|13585.9|13602.8|13586.8|13602.8|13587.9|13589.2|13574.2|30
1671402300000|2022-12-18 22:25:00|13590.4|13574.4|13602.8|13586.8|13602.8|13586.8|13590.2|13574.2|39
1671402600000|2022-12-18 22:30:00|13602.2|13586.2|13596|13580|13602.2|13587.7|13591.7|13579|24
1671402900000|2022-12-18 22:35:00|13601.5|13585.5|13601.7|13585.7|13601.7|13587.2|13592.3|13579.2|31
1671403200000|2022-12-18 22:40:00|13597|13582.5|13597.1|13582.9|13598.1|13587.8|13592.3|13578.9|63
1671403500000|2022-12-18 22:45:00|13597.3|13581.3|13596.6|13582.6|13597.6|13587.1|13591.8|13577.5|66
1671403800000|2022-12-18 22:50:00|13596.7|13586.4|13597.3|13582.1|13597.7|13587.2|13591.3|13578.9|68
1671404100000|2022-12-18 22:55:00|13597.2|13581.8|13598.7|13584.7|13598.7|13588.6|13593.1|13577.1|68
1671404400000|2022-12-18 23:00:00|13595.9|13579.9|13589.1|13584.1|13607.7|13593.1|13581.1|13571.4|561
1671404700000|2022-12-18 23:05:00|13589.5|13583.3|13584|13579|13590.6|13584.1|13583.9|13578.4|156
1671405000000|2022-12-18 23:10:00|13583.9|13578.9|13592.2|13585.6|13594.5|13587.1|13583.8|13578.1|135
1671405300000|2022-12-18 23:15:00|13592.1|13586|13590.8|13584.8|13595.4|13586.6|13589.4|13582.5|369
1671405600000|2022-12-18 23:20:00|13590.3|13583.9|13589.4|13584.4|13591.7|13586|13588.4|13581.5|144
1671405900000|2022-12-18 23:25:00|13590.2|13585.2|13590.1|13583|13593.6|13586.3|13588|13581.5|236
1671406200000|2022-12-18 23:30:00|13589.8|13584|13590.5|13581.8|13592.5|13585.2|13587.2|13579|263
1671406500000|2022-12-18 23:35:00|13590.4|13581.9|13587.9|13580.4|13592.6|13584.6|13587.9|13580.4|168
1671406800000|2022-12-18 23:40:00|13587.6|13580.7|13592.5|13584.7|13594.1|13585|13586.1|13577.5|232
1671407100000|2022-12-18 23:45:00|13592.6|13584.6|13591|13585|13594.3|13585.9|13587.8|13580.6|380
1671407400000|2022-12-18 23:50:00|13592.1|13585.9|13594.2|13586.8|13594.5|13586.8|13590.9|13581.9|221
1671407700000|2022-12-18 23:55:00|13594.3|13586.5|13591.1|13586.5|13595.5|13587.5|13590.6|13581.1|230
1671408000000|2022-12-19 00:00:00|13591|13586.6|13589.5|13584.5|13593|13588|13589|13584|488
1671408300000|2022-12-19 00:05:00|13589.4|13584.4|13585.4|13580.4|13590.8|13585.8|13584.6|13579.6|592
1671408600000|2022-12-19 00:10:00|13585.3|13580.3|13584.8|13579.8|13585.8|13580.8|13584.3|13579.3|420
1671408900000|2022-12-19 00:15:00|13585|13580|13584.9|13579.9|13585.4|13580.4|13584.2|13579.2|324
1671409200000|2022-12-19 00:20:00|13585.3|13580.3|13581|13576|13592.8|13587.6|13580.4|13575.4|417
1671409500000|2022-12-19 00:25:00|13581.3|13576.3|13577.7|13572.7|13581.3|13576.3|13576.3|13571.3|418
1671409800000|2022-12-19 00:30:00|13577.1|13572.1|13575.2|13570.2|13577.8|13572.8|13574.3|13569.5|394
1671410100000|2022-12-19 00:35:00|13574.8|13569.8|13570.1|13565.1|13575.5|13570.5|13569.2|13564.2|521
1671410400000|2022-12-19 00:40:00|13570.3|13565.3|13569.3|13564.3|13570.4|13565.4|13566.2|13561.2|511
1671410700000|2022-12-19 00:45:00|13569.4|13564.4|13567.6|13562.6|13572.8|13567.8|13567|13562|625
1671411000000|2022-12-19 00:50:00|13567.5|13562.5|13567.4|13562.4|13569.1|13564.1|13564|13559|634
1671411300000|2022-12-19 00:55:00|13567.3|13562.3|13564|13559|13568|13563|13563.5|13558.5|606
1671411600000|2022-12-19 01:00:00|13564.1|13559.1|13563.6|13558.6|13566.2|13561.2|13563.3|13558.3|504
1671411900000|2022-12-19 01:05:00|13563.5|13558.5|13563.2|13558.2|13565.8|13560.8|13559.4|13554.4|322
1671412200000|2022-12-19 01:10:00|13563.1|13558.1|13563.5|13558.5|13564.3|13559.3|13558.6|13553.6|309
1671412500000|2022-12-19 01:15:00|13564|13559|13564.8|13559.8|13565.9|13561.6|13562.6|13557.6|221
1671412800000|2022-12-19 01:20:00|13564.7|13559.7|13564.9|13559.9|13566.8|13563.4|13564.3|13559.3|308
1671413100000|2022-12-19 01:25:00|13564.8|13559.8|13567.8|13562.8|13568.9|13565|13563.6|13558.6|303
1671413400000|2022-12-19 01:30:00|13567.9|13562.9|13564.8|13559.8|13568.2|13563.2|13561.7|13558.2|277
1671413700000|2022-12-19 01:35:00|13564.7|13559.7|13568.4|13563.4|13568.7|13563.7|13564.1|13559.1|230
1671414000000|2022-12-19 01:40:00|13568.3|13563.3|13566.8|13561.8|13568.8|13563.8|13564.4|13559.4|261
1671414300000|2022-12-19 01:45:00|13566.9|13561.9|13565.5|13563.5|13567.3|13563.8|13565.2|13560.5|201
1671414600000|2022-12-19 01:50:00|13565.6|13563.6|13568.6|13563.6|13568.8|13563.8|13565.6|13562.1|125
1671414900000|2022-12-19 01:55:00|13568.7|13563.7|13567.4|13562.4|13568.8|13564.2|13565.8|13562.3|170
1671415200000|2022-12-19 02:00:00|13565.9|13563.9|13560.2|13555.2|13567.5|13564.1|13558.1|13554.2|243
1671415500000|2022-12-19 02:05:00|13560.1|13555.1|13568.8|13563.8|13569.8|13564.8|13559.2|13554.2|281
1671415800000|2022-12-19 02:10:00|13568.7|13563.7|13570.5|13565.5|13571.1|13567.5|13568.4|13563.5|276
1671416100000|2022-12-19 02:15:00|13570.4|13565.4|13569.2|13567.2|13571.4|13568|13569|13565.3|240
1671416400000|2022-12-19 02:20:00|13569.1|13567.1|13568.3|13563.3|13572.2|13568.6|13568.3|13563.3|238
1671416700000|2022-12-19 02:25:00|13568.4|13563.4|13567.2|13562.2|13568.8|13563.8|13565|13561.3|298
1671417000000|2022-12-19 02:30:00|13567.1|13562.1|13569|13564|13570.1|13565.1|13565.2|13561.2|263
1671417300000|2022-12-19 02:35:00|13568.9|13563.9|13571.5|13566.5|13571.8|13568.4|13568.7|13563.9|196
1671417600000|2022-12-19 02:40:00|13571.6|13566.6|13570.5|13565.5|13572.3|13568.9|13569.5|13565|161
1671417900000|2022-12-19 02:45:00|13570.6|13565.6|13569.2|13567.2|13571.8|13567.4|13568.9|13565.3|189
1671418200000|2022-12-19 02:50:00|13570.7|13565.7|13569.8|13564.8|13570.7|13567.1|13567.5|13563.9|201
1671418500000|2022-12-19 02:55:00|13569.4|13564.4|13569.6|13567.6|13571.3|13567.9|13568.2|13563.3|255
1671418800000|2022-12-19 03:00:00|13569.7|13567.7|13568.5|13563.5|13570|13567.7|13565.5|13562|184
1671419100000|2022-12-19 03:05:00|13568.6|13563.6|13567.2|13562.2|13569.6|13565.3|13564.9|13561.4|189
1671419400000|2022-12-19 03:10:00|13567.1|13562.1|13566.5|13561.5|13567.6|13563.7|13565.7|13561.2|188
1671419700000|2022-12-19 03:15:00|13566.4|13561.4|13568.7|13563.7|13569.7|13565.6|13565|13561.3|175
1671420000000|2022-12-19 03:20:00|13568.8|13563.8|13569.8|13567.8|13571.6|13568|13567.4|13563.7|198
1671420300000|2022-12-19 03:25:00|13571.2|13566.2|13567.8|13565.8|13571.4|13567.8|13567.6|13564.2|153
1671420600000|2022-12-19 03:30:00|13569.4|13564.4|13569.6|13567.6|13570.9|13567.6|13567.6|13564.1|96
1671420900000|2022-12-19 03:35:00|13569.7|13567.7|13571.5|13569.5|13573.2|13569.7|13569.4|13566|90
1671421200000|2022-12-19 03:40:00|13571.6|13569.6|13572.7|13567.7|13573.1|13569.7|13569.8|13566.2|138
1671421500000|2022-12-19 03:45:00|13572.6|13567.6|13575.7|13570.7|13575.9|13571.7|13571.9|13567.5|136
1671421800000|2022-12-19 03:50:00|13575.8|13570.8|13575.1|13570.1|13575.9|13570.9|13574.7|13569.7|149
1671422100000|2022-12-19 03:55:00|13575|13570|13572.4|13567.4|13575|13570.7|13570.9|13565.9|159
1671422400000|2022-12-19 04:00:00|13572.2|13567.2|13568.8|13566.8|13574.6|13570.8|13568.1|13564.4|212
1671422700000|2022-12-19 04:05:00|13568.9|13566.9|13571.3|13569.3|13572.8|13569.3|13567.7|13564.1|160
1671423000000|2022-12-19 04:10:00|13571.2|13569.2|13571.6|13566.6|13573.1|13569.4|13570.2|13565.5|136
1671423300000|2022-12-19 04:15:00|13571.5|13566.5|13569.1|13567.1|13571.5|13567.2|13568.2|13564.7|142
1671423600000|2022-12-19 04:20:00|13570.3|13565.3|13572.5|13567.5|13572.8|13569.3|13569|13565.3|101
1671423900000|2022-12-19 04:25:00|13572.4|13567.4|13572.2|13567.2|13572.8|13568.4|13570.2|13565.2|105
1671424200000|2022-12-19 04:30:00|13572.3|13567.3|13572.8|13567.8|13572.9|13567.9|13570.8|13565.8|128
1671424500000|2022-12-19 04:35:00|13572.9|13567.9|13577.6|13572.6|13578.6|13573.6|13571.5|13567.5|173
1671424800000|2022-12-19 04:40:00|13577.8|13572.8|13576.4|13571.4|13578.1|13573.7|13574.5|13570.6|155
1671425100000|2022-12-19 04:45:00|13576.5|13571.5|13573.8|13568.8|13577.1|13573.7|13573.8|13568.8|160
1671425400000|2022-12-19 04:50:00|13573.5|13568.5|13575.8|13570.8|13575.8|13570.8|13570.5|13566|186
1671425700000|2022-12-19 04:55:00|13576|13571|13579.2|13574.2|13579.2|13575.4|13575.6|13570.6|86
1671426000000|2022-12-19 05:00:00|13577.9|13575.9|13578.8|13576.8|13580.2|13576.8|13577.5|13573.9|88
1671426300000|2022-12-19 05:05:00|13578.9|13576.9|13576.8|13571.8|13580.3|13576.9|13575.5|13570.5|193
1671426600000|2022-12-19 05:10:00|13576.7|13571.7|13577.7|13572.7|13579.1|13574.1|13576.5|13571.5|183
1671426900000|2022-12-19 05:15:00|13577.6|13572.6|13577.8|13575.8|13579.4|13575.9|13576.9|13571.9|143
1671427200000|2022-12-19 05:20:00|13577.9|13575.9|13579.9|13574.9|13580.2|13577.1|13577.9|13574.2|90
1671427500000|2022-12-19 05:25:00|13579.8|13574.8|13579.2|13574.2|13580.2|13576.6|13577.1|13573.6|168
1671427800000|2022-12-19 05:30:00|13579.1|13574.1|13581.4|13576.4|13581.5|13578.1|13579.1|13574.1|111
1671428100000|2022-12-19 05:35:00|13581.3|13576.3|13579.4|13574.4|13582.6|13579|13579|13574|149
1671428400000|2022-12-19 05:40:00|13579.5|13574.5|13579.1|13574.1|13580.4|13575.4|13577.5|13572.5|211
1671428700000|2022-12-19 05:45:00|13579.2|13574.2|13580.7|13578.7|13582.3|13578.8|13575.8|13570.8|193
1671429000000|2022-12-19 05:50:00|13580.6|13578.6|13580.1|13575.1|13583.8|13580.6|13580.1|13575.1|182
1671429300000|2022-12-19 05:55:00|13580.3|13575.3|13581.8|13576.8|13583.5|13578.5|13578.6|13573.6|218
1671429600000|2022-12-19 06:00:00|13581.9|13576.9|13580|13575|13582.3|13577.3|13577.6|13573.6|178
1671429900000|2022-12-19 06:05:00|13579.9|13574.9|13578.3|13576.3|13579.9|13576.5|13577.9|13572.9|129
1671430200000|2022-12-19 06:10:00|13578.2|13576.2|13579.3|13574.3|13580.6|13577.3|13577.7|13574|160
1671430500000|2022-12-19 06:15:00|13579.2|13574.2|13578.2|13573.2|13579.8|13575|13576.8|13572.5|162
1671430800000|2022-12-19 06:20:00|13578.1|13573.1|13577|13572|13578.9|13573.9|13576.9|13571.9|220
1671431100000|2022-12-19 06:25:00|13576.8|13571.8|13572.7|13567.7|13577.1|13572.1|13571|13567.1|145
1671431400000|2022-12-19 06:30:00|13572.6|13567.6|13572.4|13567.4|13573|13569.4|13571|13567.1|166
1671431700000|2022-12-19 06:35:00|13572.3|13567.3|13571|13566|13572.8|13567.8|13570.4|13565.4|145
1671432000000|2022-12-19 06:40:00|13571.1|13566.1|13569.5|13564.5|13571.6|13566.9|13568.5|13564.3|169
1671432300000|2022-12-19 06:45:00|13569.6|13564.6|13569.6|13564.6|13569.8|13566.3|13566.3|13562.5|175
1671432600000|2022-12-19 06:50:00|13568|13566|13566.6|13561.6|13570.6|13567.1|13564.5|13560.4|255
1671432900000|2022-12-19 06:55:00|13566.7|13561.7|13565.3|13560.3|13567.5|13562.9|13564.9|13560.1|150
1671433200000|2022-12-19 07:00:00|13565.4|13560.4|13559|13557|13566|13561|13557.3|13553.7|232
1671433500000|2022-12-19 07:05:00|13558.9|13556.9|13552.2|13547.2|13560.2|13556.9|13552.1|13547.1|217
1671433800000|2022-12-19 07:10:00|13552.3|13547.3|13554.1|13549.1|13554.8|13551.3|13551.2|13547.3|211
1671434100000|2022-12-19 07:15:00|13554|13549|13554.4|13549.4|13556|13552.1|13552.7|13549|148
1671434400000|2022-12-19 07:20:00|13554.5|13549.5|13554.4|13549.4|13555.7|13552.2|13552.2|13547.6|198
1671434700000|2022-12-19 07:25:00|13554.3|13549.3|13547.4|13542.4|13554.7|13551.1|13546.6|13542.2|245
1671435000000|2022-12-19 07:30:00|13547.5|13542.5|13550.2|13545.2|13552.1|13548|13547.3|13542.3|313
1671435300000|2022-12-19 07:35:00|13550.7|13545.7|13554.5|13549.5|13554.9|13549.9|13550|13545.2|204
1671435600000|2022-12-19 07:40:00|13554.4|13549.4|13554.7|13549.7|13555.5|13552|13553.9|13549.3|126
1671435900000|2022-12-19 07:45:00|13554.8|13549.8|13555.1|13550.1|13556.3|13551.3|13553.6|13548.6|193
1671436200000|2022-12-19 07:50:00|13555|13550|13553.5|13548.5|13555|13550|13552.5|13547.5|253
1671436500000|2022-12-19 07:55:00|13553.7|13548.7|13555.5|13550.5|13556.2|13551.7|13552.9|13548.7|232
1671436800000|2022-12-19 08:00:00|13555.4|13550.4|13549|13544|13555.5|13550.5|13546.1|13542.4|349
1671437100000|2022-12-19 08:05:00|13549.1|13544.1|13551.5|13546.5|13551.5|13546.5|13549.1|13544.1|255
1671437400000|2022-12-19 08:10:00|13551.4|13546.4|13552.7|13547.7|13553.6|13548.6|13550.8|13545.8|258
1671437700000|2022-12-19 08:15:00|13552.6|13547.6|13547|13542|13553.1|13548.1|13546.9|13541.9|292
1671438000000|2022-12-19 08:20:00|13546.9|13541.9|13545.9|13540.9|13547.7|13542.7|13544.1|13539.1|310
1671438300000|2022-12-19 08:25:00|13545.8|13540.8|13546.9|13541.9|13548|13543.5|13544.2|13539.2|273
1671438600000|2022-12-19 08:30:00|13547|13542|13548.6|13543.6|13549.4|13544.4|13545.2|13541|221
1671438900000|2022-12-19 08:35:00|13548.5|13543.5|13549|13544|13549.4|13546|13547.2|13543.1|166
1671439200000|2022-12-19 08:40:00|13549.1|13544.1|13549.6|13544.6|13549.6|13546.1|13547.4|13543.2|146
1671439500000|2022-12-19 08:45:00|13549.7|13544.7|13548.7|13543.7|13551.2|13547.7|13547.3|13543.7|243
1671439800000|2022-12-19 08:50:00|13548.8|13543.8|13541.9|13536.9|13548.8|13543.8|13541.4|13536.4|245
1671440100000|2022-12-19 08:55:00|13541.8|13536.8|13541.6|13536.6|13542.6|13537.6|13539.7|13534.7|240
1671440400000|2022-12-19 09:00:00|13541.5|13536.5|13541.7|13536.7|13544.4|13539.4|13541.5|13536.5|262
1671440700000|2022-12-19 09:05:00|13541.4|13536.4|13540.3|13535.3|13544.7|13539.7|13539.3|13534.3|280
1671441000000|2022-12-19 09:10:00|13540.4|13535.4|13539.7|13537.7|13541.2|13537.7|13537.6|13532.6|300
1671441300000|2022-12-19 09:15:00|13539.6|13537.6|13541.1|13536.1|13542.7|13538|13538.6|13533.6|327
1671441600000|2022-12-19 09:20:00|13541|13536|13536.5|13531.5|13541.2|13536.2|13534.7|13531.1|313
1671441900000|2022-12-19 09:25:00|13536.7|13531.7|13541.6|13536.6|13541.9|13538.2|13536.3|13531.3|304
1671442200000|2022-12-19 09:30:00|13541.5|13536.5|13544.9|13539.9|13545.3|13541.9|13540.7|13536.5|249
1671442500000|2022-12-19 09:35:00|13544.6|13539.6|13547.8|13542.8|13547.9|13542.9|13542.9|13539.1|215
1671442800000|2022-12-19 09:40:00|13547.9|13542.9|13545.4|13540.4|13548.8|13544.6|13545.1|13540.1|271
1671443100000|2022-12-19 09:45:00|13545.5|13540.5|13548.4|13543.4|13548.9|13543.9|13541.3|13536.7|264
1671443400000|2022-12-19 09:50:00|13548.2|13543.2|13552.2|13547.2|13552.4|13548.9|13546.5|13542|300
1671443700000|2022-12-19 09:55:00|13552.1|13547.1|13562.4|13557.4|13562.6|13557.6|13551.5|13546.5|367
1671444000000|2022-12-19 10:00:00|13561.8|13556.8|13558.8|13553.8|13562.5|13557.5|13558.2|13553.2|293
1671444300000|2022-12-19 10:05:00|13558.7|13553.7|13559.8|13554.8|13560|13555|13556.2|13551.2|207
1671444600000|2022-12-19 10:10:00|13559.7|13554.7|13558.3|13553.3|13560.2|13556.7|13558|13553|201
1671444900000|2022-12-19 10:15:00|13558|13553|13556.4|13551.4|13558|13553|13554.4|13549.4|248
1671445200000|2022-12-19 10:20:00|13556.3|13551.3|13558.9|13553.9|13558.9|13553.9|13554.7|13549.7|231
1671445500000|2022-12-19 10:25:00|13558.8|13553.8|13560.1|13555.1|13560.9|13555.9|13556.9|13551.9|230
1671445800000|2022-12-19 10:30:00|13560|13555|13561.8|13556.8|13562.5|13557.5|13558.8|13553.8|211
1671446100000|2022-12-19 10:35:00|13561.5|13556.5|13561.8|13559.8|13564.4|13560.5|13561.1|13556.1|248
1671446400000|2022-12-19 10:40:00|13563.2|13558.2|13562.7|13557.7|13563.9|13558.9|13560|13555.3|236
1671446700000|2022-12-19 10:45:00|13562.8|13557.8|13563.1|13558.1|13564|13559|13562.5|13557.5|203
1671447000000|2022-12-19 10:50:00|13563.2|13558.2|13561.8|13556.8|13564|13560.4|13561.8|13556.8|198
1671447300000|2022-12-19 10:55:00|13561.9|13556.9|13561.8|13556.8|13562.9|13557.9|13560.9|13555.9|184
1671447600000|2022-12-19 11:00:00|13561.7|13556.7|13565.3|13560.3|13566.1|13562.5|13561.7|13556.7|188
1671447900000|2022-12-19 11:05:00|13565.5|13560.5|13565.5|13560.5|13568.1|13563.1|13564.4|13559.4|249
1671448200000|2022-12-19 11:10:00|13565.6|13560.6|13567.1|13562.1|13569.6|13564.6|13565.6|13560.6|284
1671448500000|2022-12-19 11:15:00|13567.2|13562.2|13567|13562|13568.4|13563.4|13565.5|13560.5|224
1671448800000|2022-12-19 11:20:00|13567.1|13562.1|13563.9|13558.9|13568.1|13563.1|13563.8|13558.8|234
1671449100000|2022-12-19 11:25:00|13563.8|13558.8|13564.8|13559.8|13565.5|13560.5|13563.5|13558.5|239
1671449400000|2022-12-19 11:30:00|13564.7|13559.7|13566.9|13561.9|13568.2|13563.2|13564.7|13559.7|228
1671449700000|2022-12-19 11:35:00|13567|13562|13566.5|13561.5|13567.5|13562.5|13564.2|13559.6|226
1671450000000|2022-12-19 11:40:00|13566.7|13561.7|13566.9|13561.9|13567.3|13562.3|13565.1|13560.1|205
1671450300000|2022-12-19 11:45:00|13567|13562|13569.8|13564.8|13570|13565|13565.5|13562|160
1671450600000|2022-12-19 11:50:00|13569.6|13564.6|13569.5|13564.5|13569.9|13566.1|13567.7|13563.5|233
1671450900000|2022-12-19 11:55:00|13569.4|13564.4|13573|13568|13573.7|13568.7|13569.1|13564.1|246
1671451200000|2022-12-19 12:00:00|13573.1|13568.1|13570.1|13565.1|13573.8|13569.4|13568.7|13565.1|252
1671451500000|2022-12-19 12:05:00|13569.9|13564.9|13570.9|13565.9|13571|13566.6|13565.3|13562|224
1671451800000|2022-12-19 12:10:00|13570.8|13565.8|13570.2|13565.2|13572|13567|13569.1|13564.1|214
1671452100000|2022-12-19 12:15:00|13570.3|13565.3|13570.2|13565.2|13571.9|13566.9|13569.1|13564.1|263
1671452400000|2022-12-19 12:20:00|13570|13565|13570.3|13565.3|13570.7|13565.8|13567.4|13563.9|180
1671452700000|2022-12-19 12:25:00|13570.2|13565.2|13570.8|13565.8|13571.2|13566.2|13568.4|13563.4|208
1671453000000|2022-12-19 12:30:00|13570.7|13565.7|13566.8|13561.8|13570.9|13565.9|13566.8|13561.8|246
1671453300000|2022-12-19 12:35:00|13566.7|13561.7|13566.8|13561.8|13567.1|13562.1|13564.2|13559.2|205
1671453600000|2022-12-19 12:40:00|13566.7|13561.7|13569.4|13564.4|13570.4|13565.4|13566.7|13561.7|188
1671453900000|2022-12-19 12:45:00|13569.3|13564.3|13561.9|13556.9|13570.3|13565.3|13561.9|13556.9|245
1671454200000|2022-12-19 12:50:00|13562|13557|13558.8|13553.8|13562.7|13557.7|13557|13553.3|249
1671454500000|2022-12-19 12:55:00|13558.9|13553.9|13561|13556|13561.8|13556.8|13558.9|13553.9|277
1671454800000|2022-12-19 13:00:00|13561.3|13556.3|13563.2|13558.2|13563.8|13558.8|13560.1|13555.1|309
1671455100000|2022-12-19 13:05:00|13563.3|13558.3|13564.9|13559.9|13565.3|13560.3|13561.2|13557.3|227
1671455400000|2022-12-19 13:10:00|13565|13560|13569.3|13564.3|13569.7|13564.7|13564.4|13559.9|277
1671455700000|2022-12-19 13:15:00|13569.2|13564.2|13570|13565|13570.4|13565.4|13568.4|13563.4|290
1671456000000|2022-12-19 13:20:00|13570.2|13565.2|13573.1|13568.1|13573.8|13568.8|13570|13565|269
1671456300000|2022-12-19 13:25:00|13573|13568|13572|13567|13573.5|13568.5|13570.2|13565.2|277
1671456600000|2022-12-19 13:30:00|13571.9|13566.9|13573|13568|13574|13569|13569.8|13564.8|306
1671456900000|2022-12-19 13:35:00|13572.9|13567.9|13572.6|13567.6|13574.7|13569.7|13571.7|13566.7|308
1671457200000|2022-12-19 13:40:00|13572.4|13567.4|13571.9|13566.9|13574.2|13569.2|13569.7|13566.2|269
1671457500000|2022-12-19 13:45:00|13571.5|13566.5|13572.9|13567.9|13573.3|13569|13569.4|13564.4|315
1671457800000|2022-12-19 13:50:00|13573.2|13568.2|13574.7|13569.7|13575.8|13571.2|13572.7|13567.7|316
1671458100000|2022-12-19 13:55:00|13574.8|13569.8|13573.8|13568.8|13575.6|13570.6|13573.2|13568.2|264
1671458400000|2022-12-19 14:00:00|13573.7|13568.7|13572|13567|13574.8|13570|13571.7|13567|277
1671458700000|2022-12-19 14:05:00|13571.9|13566.9|13574.8|13569.8|13574.9|13569.9|13570.6|13566|252
1671459000000|2022-12-19 14:10:00|13574.7|13569.7|13574.3|13569.3|13575.6|13570.6|13573.2|13568.2|233
1671459300000|2022-12-19 14:15:00|13574.2|13569.2|13573.2|13568.2|13574.7|13569.7|13570.9|13565.9|308
1671459600000|2022-12-19 14:20:00|13573.1|13568.1|13572.4|13567.4|13574.3|13570.5|13571.1|13567.1|200
1671459900000|2022-12-19 14:25:00|13570.9|13568.9|13567.3|13562.3|13572.5|13569.1|13567.2|13562.2|249
1671460200000|2022-12-19 14:30:00|13567.4|13562.4|13570.9|13565.9|13571.7|13566.7|13565.4|13560.4|428
1671460500000|2022-12-19 14:35:00|13571|13566|13572.4|13567.4|13572.8|13567.8|13568.8|13563.8|320
1671460800000|2022-12-19 14:40:00|13572.6|13567.6|13573.7|13568.7|13576.2|13572.5|13572.5|13567.5|362
1671461100000|2022-12-19 14:45:00|13573.6|13568.6|13576.7|13571.7|13578.3|13573.3|13573.5|13568.5|289
1671461400000|2022-12-19 14:50:00|13576.6|13571.6|13578.4|13573.4|13578.8|13573.8|13574.9|13569.9|288
1671461700000|2022-12-19 14:55:00|13578.3|13573.3|13578.9|13573.9|13580.7|13575.7|13577.9|13572.9|300
1671462000000|2022-12-19 15:00:00|13578.8|13573.8|13577.2|13572.2|13579.1|13574.1|13575.8|13570.8|344
1671462300000|2022-12-19 15:05:00|13577.3|13572.3|13575.4|13570.4|13578.3|13573.3|13575.3|13570.3|323
1671462600000|2022-12-19 15:10:00|13575.3|13570.3|13570.6|13565.6|13576.1|13571.1|13569.6|13564.6|324
1671462900000|2022-12-19 15:15:00|13570.7|13565.7|13568.8|13563.8|13570.9|13565.9|13566.9|13561.9|255
1671463200000|2022-12-19 15:20:00|13568.7|13563.7|13564.3|13559.3|13568.8|13563.8|13563|13558|249
1671463500000|2022-12-19 15:25:00|13564.4|13559.4|13567.5|13562.5|13570.1|13565.1|13564|13559|314
1671463800000|2022-12-19 15:30:00|13567.6|13562.6|13574.3|13569.3|13575.5|13570.5|13567.4|13562.4|302
1671464100000|2022-12-19 15:35:00|13574.4|13569.4|13577.4|13572.4|13578.4|13573.4|13574.1|13569.2|249
1671464400000|2022-12-19 15:40:00|13577.3|13572.3|13579.3|13574.3|13580.4|13575.9|13577.3|13572.3|248
1671464700000|2022-12-19 15:45:00|13579.4|13574.4|13585.1|13580.1|13586.3|13582.9|13579|13574|457
1671465000000|2022-12-19 15:50:00|13585.2|13580.2|13586.5|13581.5|13587.3|13583.8|13584.4|13579.5|278
1671465300000|2022-12-19 15:55:00|13586.4|13581.4|13583.2|13578.2|13589.6|13584.6|13582.6|13577.6|388
1671465600000|2022-12-19 16:00:00|13583.3|13578.3|13579.9|13574.9|13584.5|13580|13576.2|13571.2|357
1671465900000|2022-12-19 16:05:00|13580|13575|13578.3|13573.3|13580.6|13575.6|13577.2|13573.2|219
1671466200000|2022-12-19 16:10:00|13578.4|13573.4|13574.3|13569.3|13578.4|13573.4|13571.7|13566.7|303
1671466500000|2022-12-19 16:15:00|13574.4|13569.4|13572.3|13567.3|13575.4|13570.4|13572.2|13567.2|216
1671466800000|2022-12-19 16:20:00|13572.2|13567.2|13566.7|13561.7|13574.3|13570.8|13566.4|13561.4|166
1671467100000|2022-12-19 16:25:00|13566.8|13561.8|13564.3|13559.3|13568.7|13563.7|13564.1|13559.1|261
1671467400000|2022-12-19 16:30:00|13564.1|13559.1|13565.9|13560.9|13566.9|13561.9|13561.2|13556.2|354
1671467700000|2022-12-19 16:35:00|13566.1|13561.1|13561.2|13556.2|13567.6|13562.6|13559.2|13554.2|313
1671468000000|2022-12-19 16:40:00|13561.4|13556.4|13555.7|13550.7|13564.4|13559.4|13555.6|13550.6|329
1671468300000|2022-12-19 16:45:00|13555.6|13550.6|13551.5|13546.5|13555.7|13550.7|13546.3|13542.7|393
1671468600000|2022-12-19 16:50:00|13551.4|13546.4|13552.1|13547.1|13553.4|13549|13550.9|13546.3|268
1671468900000|2022-12-19 16:55:00|13552.2|13547.2|13554.5|13549.5|13554.5|13549.5|13551.7|13546.7|202
1671469200000|2022-12-19 17:00:00|13554.6|13549.6|13555.2|13550.2|13557.8|13552.8|13552.8|13547.8|374
1671469500000|2022-12-19 17:05:00|13555.1|13550.1|13553|13548|13556.3|13551.3|13552.5|13547.5|287
1671469800000|2022-12-19 17:10:00|13553.1|13548.1|13553|13548|13555.1|13550.1|13551.2|13546.2|296
1671470100000|2022-12-19 17:15:00|13552.9|13547.9|13554.2|13549.2|13555.5|13550.5|13551.1|13546.1|265
1671470400000|2022-12-19 17:20:00|13554.3|13549.3|13555|13550|13555.2|13550.2|13551.5|13546.5|302
1671470700000|2022-12-19 17:25:00|13555.1|13550.1|13556.8|13551.8|13557.5|13552.5|13555|13550|351
1671471000000|2022-12-19 17:30:00|13556.5|13551.5|13558.1|13553.1|13558.3|13553.3|13556.1|13551.1|316
1671471300000|2022-12-19 17:35:00|13558|13553|13556.8|13551.8|13558.2|13553.2|13555.2|13550.2|273
1671471600000|2022-12-19 17:40:00|13556.9|13551.9|13557.1|13552.1|13557.4|13552.4|13556.1|13551.1|223
1671471900000|2022-12-19 17:45:00|13557|13552|13552.9|13547.9|13557.2|13552.2|13552.5|13547.5|238
1671472200000|2022-12-19 17:50:00|13552.8|13547.8|13552.1|13547.1|13553.3|13548.3|13551.3|13546.3|232
1671472500000|2022-12-19 17:55:00|13552.2|13547.2|13554.7|13549.7|13556.1|13551.1|13552.2|13547.2|218
1671472800000|2022-12-19 18:00:00|13554.6|13549.6|13557|13552|13558.2|13553.2|13553.2|13548.2|269
1671473100000|2022-12-19 18:05:00|13556.9|13551.9|13555.6|13550.6|13557.3|13552.3|13554.9|13549.9|232
1671473400000|2022-12-19 18:10:00|13555.5|13550.5|13555.2|13550.2|13555.7|13550.7|13553.5|13548.5|253
1671473700000|2022-12-19 18:15:00|13555.3|13550.3|13557.7|13552.7|13558.8|13553.8|13554.7|13549.7|256
1671474000000|2022-12-19 18:20:00|13557.8|13552.8|13558.4|13553.4|13560.4|13556.6|13555.9|13552.4|271
1671474300000|2022-12-19 18:25:00|13558.5|13553.5|13558.6|13553.6|13560.5|13555.5|13557.7|13552.7|246
1671474600000|2022-12-19 18:30:00|13558.5|13553.5|13559.5|13554.5|13560.9|13555.9|13558|13553|278
1671474900000|2022-12-19 18:35:00|13559.4|13554.4|13559.6|13554.6|13559.8|13554.8|13558.8|13553.8|259
1671475200000|2022-12-19 18:40:00|13559.5|13554.5|13563.1|13558.1|13563.3|13558.3|13559.2|13554.2|198
1671475500000|2022-12-19 18:45:00|13563|13558|13561|13556|13563.3|13558.3|13560.4|13555.4|216
1671475800000|2022-12-19 18:50:00|13561.2|13556.2|13563|13558|13563.5|13558.5|13561.1|13556.1|279
1671476100000|2022-12-19 18:55:00|13562.9|13557.9|13567.6|13562.6|13568.3|13563.3|13562.8|13557.8|260
1671476400000|2022-12-19 19:00:00|13567.5|13562.5|13571.2|13566.2|13572.6|13567.6|13567.4|13562.4|403
1671476700000|2022-12-19 19:05:00|13571.1|13566.1|13570.2|13565.2|13572.3|13567.3|13569.7|13564.7|215
1671477000000|2022-12-19 19:10:00|13570.1|13565.1|13573|13568|13573.4|13568.4|13570|13565|263
1671477300000|2022-12-19 19:15:00|13573.1|13568.1|13573.5|13568.5|13574.1|13569.1|13572.4|13567.4|238
1671477600000|2022-12-19 19:20:00|13573.4|13568.4|13571.5|13566.5|13574.4|13569.4|13570.9|13565.9|257
1671477900000|2022-12-19 19:25:00|13571.4|13566.4|13573.1|13568.1|13573.7|13568.7|13570.2|13565.8|177
1671478200000|2022-12-19 19:30:00|13573|13568|13571.3|13566.3|13573.4|13568.4|13571.3|13566.3|204
1671478500000|2022-12-19 19:35:00|13571.2|13566.2|13571.6|13566.6|13572.9|13567.9|13570.4|13565.4|230
1671478800000|2022-12-19 19:40:00|13571.7|13566.7|13571.7|13566.7|13574.4|13569.4|13571.4|13566.4|203
1671479100000|2022-12-19 19:45:00|13571.8|13566.8|13575.1|13570.1|13575.4|13570.4|13570|13565|244
1671479400000|2022-12-19 19:50:00|13575|13570|13576.2|13571.2|13577.2|13572.2|13574.1|13569.1|256
1671479700000|2022-12-19 19:55:00|13575.2|13570.2|13575.7|13570.7|13577.4|13572.4|13574|13569|262
1671480000000|2022-12-19 20:00:00|13575.6|13570.6|13573.8|13568.8|13577.3|13572.3|13573.6|13568.6|202
1671480300000|2022-12-19 20:05:00|13573.9|13568.9|13573.4|13568.4|13575.4|13570.4|13573.1|13568.1|178
1671480600000|2022-12-19 20:10:00|13573.3|13568.3|13575.4|13570.4|13576|13571|13571.5|13567|269
1671480900000|2022-12-19 20:15:00|13575.3|13570.3|13572|13567|13575.4|13570.4|13571.8|13566.8|269
1671481200000|2022-12-19 20:20:00|13572.2|13567.2|13572.5|13567.5|13574.1|13569.1|13571.8|13566.8|245
1671481500000|2022-12-19 20:25:00|13572.4|13567.4|13572.6|13567.6|13572.9|13567.9|13569.4|13564.4|221
1671481800000|2022-12-19 20:30:00|13572.7|13567.7|13573.7|13568.7|13573.8|13568.8|13570.9|13565.9|225
1671482100000|2022-12-19 20:35:00|13573.8|13568.8|13574.1|13569.1|13574.4|13569.4|13572.8|13567.8|280
1671482400000|2022-12-19 20:40:00|13574.2|13569.2|13574.1|13569.1|13575.1|13570.1|13573.5|13568.5|212
1671482700000|2022-12-19 20:45:00|13574.2|13569.2|13573.9|13568.9|13574.5|13569.5|13573.3|13568.3|187
1671483000000|2022-12-19 20:50:00|13573.8|13568.8|13573.2|13568.2|13574|13569|13573|13568|172
1671483300000|2022-12-19 20:55:00|13573.3|13568.3|13568.6|13563.6|13573.7|13568.7|13568|13563|241
1671483600000|2022-12-19 21:00:00|13568.7|13563.7|13572.7|13567.7|13574.4|13569.4|13568.7|13563.7|159
1671483900000|2022-12-19 21:05:00|13572.6|13567.6|13572.3|13567.3|13572.8|13567.8|13571.6|13566.6|99
1671484200000|2022-12-19 21:10:00|13572.2|13567.2|13572.4|13567.4|13572.9|13567.9|13571.8|13566.8|98
1671484500000|2022-12-19 21:15:00|13572.3|13567.3|13572.4|13567.4|13572.6|13567.6|13571.7|13566.7|147
1671484800000|2022-12-19 21:20:00|13572.3|13567.3|13571.9|13566.9|13572.5|13567.5|13571.8|13566.8|74
1671485100000|2022-12-19 21:25:00|13572|13567|13570.8|13565.8|13572.6|13567.6|13570.8|13565.8|134
1671485400000|2022-12-19 21:30:00|13570.9|13565.9|13570.7|13565.7|13571.2|13566.2|13570.5|13565.5|51
1671485700000|2022-12-19 21:35:00|13570.9|13565.9|13570.7|13565.7|13571.2|13566.2|13570.1|13565.1|49
1671486000000|2022-12-19 21:40:00|13570|13565|13569.1|13564.1|13570.1|13565.1|13568.5|13563.5|68
1671486300000|2022-12-19 21:45:00|13568.8|13563.8|13565.2|13549.2|13581|13565|13557.9|13541.9|1069
1671486600000|2022-12-19 21:50:00|13566.9|13550.9|13580.2|13564.2|13583.8|13567.8|13552|13536|644
1671486900000|2022-12-19 21:55:00|13580.6|13564.6|13554.4|13538.4|13582|13568.2|13551.4|13535.4|307
1671487200000|2022-12-19 22:00:00|13555.5|13539.5|13555.2|13539.2|13557.5|13541.5|13553.9|13537.9|31
1671487500000|2022-12-19 22:05:00|13555.7|13539.7|13554.4|13538.4|13557.9|13541.9|13551.3|13535.3|42
1671487800000|2022-12-19 22:10:00|13551.3|13535.3|13554.1|13538.1|13559|13543|13551.3|13535.3|61
1671488100000|2022-12-19 22:15:00|13554|13538|13553.2|13537.2|13556.8|13540.8|13552.6|13536.6|76
1671488400000|2022-12-19 22:20:00|13553.1|13537.1|13553|13537|13553.7|13537.7|13552.8|13536.8|32
1671488700000|2022-12-19 22:25:00|13552.8|13536.8|13574.9|13558.9|13576|13560|13552.3|13536.3|158
1671489000000|2022-12-19 22:30:00|13575.2|13559.2|13568.2|13552.2|13575.3|13559.3|13566.3|13551.5|206
1671489300000|2022-12-19 22:35:00|13568.4|13552.4|13574.7|13558.7|13574.7|13558.7|13568.4|13552.4|69
1671489600000|2022-12-19 22:40:00|13574.6|13558.6|13574.7|13558.7|13575.4|13559.4|13573.6|13557.6|68
1671489900000|2022-12-19 22:45:00|13574.6|13558.6|13575.4|13559.4|13575.7|13559.7|13574.5|13558.5|95
1671490200000|2022-12-19 22:50:00|13575.3|13559.3|13577.4|13561.4|13578.9|13562.9|13574.3|13558.3|125
1671490500000|2022-12-19 22:55:00|13577.5|13561.5|13578.3|13562.3|13578.3|13562.3|13576|13560|65
1671490800000|2022-12-19 23:00:00|13577.8|13561.8|13566.3|13561.3|13578.1|13565.8|13564.6|13555|350
1671491100000|2022-12-19 23:05:00|13566.5|13561.5|13572.5|13560.8|13577.7|13565.6|13566.3|13558.3|329
1671491400000|2022-12-19 23:10:00|13572.6|13560.2|13570.6|13556.6|13578.3|13565.3|13566|13555.5|396
1671491700000|2022-12-19 23:15:00|13572.2|13559.6|13570.8|13562.5|13576|13564.6|13570.1|13557.7|312
1671492000000|2022-12-19 23:20:00|13570.9|13562.6|13570.3|13563|13575.7|13563.8|13569.7|13558.9|227
1671492300000|2022-12-19 23:25:00|13570.2|13562.9|13574.4|13560.7|13575.3|13563.7|13568.4|13556.7|148
1671492600000|2022-12-19 23:30:00|13568.5|13560.3|13567.5|13560.2|13571.7|13560.4|13567.1|13559.8|78
1671492900000|2022-12-19 23:35:00|13567.4|13560|13569.8|13559.9|13572.3|13560.5|13566.4|13559.1|91
1671493200000|2022-12-19 23:40:00|13569.7|13560|13568.5|13559.8|13570.4|13560.4|13566.4|13559.4|152
1671493500000|2022-12-19 23:45:00|13569.1|13560.2|13569.7|13561|13573.4|13562.2|13568.7|13557.9|161
1671493800000|2022-12-19 23:50:00|13568.9|13562.2|13569.1|13561.8|13573.7|13562.9|13567.6|13556.8|222
1671494100000|2022-12-19 23:55:00|13569.2|13561.7|13567.4|13560|13572.1|13562|13565.7|13558.9|185
1671494400000|2022-12-20 00:00:00|13567.3|13559.9|13567.3|13562.3|13571|13562.3|13566.4|13558.7|104
1671494700000|2022-12-20 00:05:00|13567.8|13561.8|13567|13562|13569.3|13562.6|13566.6|13561.2|75
1671495000000|2022-12-20 00:10:00|13567.1|13562.1|13568.4|13563.4|13568.7|13563.7|13567|13561.4|92
1671495300000|2022-12-20 00:15:00|13568.3|13563.3|13570.2|13565.2|13570.7|13565.7|13568.2|13563.2|96
1671495600000|2022-12-20 00:20:00|13570|13565|13570|13565|13571.5|13565.1|13568.8|13563.6|103
1671495900000|2022-12-20 00:25:00|13570.1|13565.1|13569.3|13564.3|13570.1|13565.1|13569|13564|78
1671496200000|2022-12-20 00:30:00|13569.5|13564.5|13569.7|13564.7|13569.7|13564.7|13569|13564|50
1671496500000|2022-12-20 00:35:00|13569.6|13564.6|13573.1|13568.1|13573.7|13568.7|13569.6|13564.6|127
1671496800000|2022-12-20 00:40:00|13573.2|13568.2|13574.4|13569.4|13575.5|13570.6|13572.6|13568.1|131
1671497100000|2022-12-20 00:45:00|13574.3|13569.3|13574.9|13569.9|13575.7|13570.7|13573.7|13568.7|164
1671497400000|2022-12-20 00:50:00|13575.1|13570.1|13569.9|13564.9|13576.3|13572.7|13569.9|13564.9|190
1671497700000|2022-12-20 00:55:00|13569.7|13564.7|13569|13564|13572.8|13567.8|13566.3|13562.7|214
1671498000000|2022-12-20 01:00:00|13568.4|13563.4|13570.5|13565.5|13571.5|13566.5|13567.1|13563.3|258
1671498300000|2022-12-20 01:05:00|13570.6|13565.6|13571.6|13566.6|13574.4|13569.4|13568.6|13563.6|257
1671498600000|2022-12-20 01:10:00|13571.5|13566.5|13574.7|13569.7|13576.4|13571.4|13571.3|13566.3|233
1671498900000|2022-12-20 01:15:00|13574.6|13569.6|13580.6|13575.6|13581|13576|13574.6|13569.6|234
1671499200000|2022-12-20 01:20:00|13580.5|13575.5|13581.2|13576.2|13581.5|13576.5|13577.1|13572.1|291
1671499500000|2022-12-20 01:25:00|13581.1|13576.1|13579.3|13574.3|13582.1|13577.1|13579.3|13574.3|236
1671499800000|2022-12-20 01:30:00|13579.1|13574.1|13570.5|13565.5|13579.1|13574.1|13569.8|13564.8|349
1671500100000|2022-12-20 01:35:00|13570.6|13565.6|13573.7|13568.7|13574|13569|13569.9|13564.9|246
1671500400000|2022-12-20 01:40:00|13573.6|13568.6|13575.8|13573.8|13577.8|13573.9|13573.3|13568.3|220
1671500700000|2022-12-20 01:45:00|13575.9|13573.9|13578.2|13576.2|13580|13576.5|13575.7|13572.2|128
1671501000000|2022-12-20 01:50:00|13579.5|13574.5|13576.4|13571.4|13579.6|13574.6|13574.9|13571.1|166
1671501300000|2022-12-20 01:55:00|13576.5|13571.5|13572.6|13567.6|13577|13573.5|13570.6|13565.6|255
1671501600000|2022-12-20 02:00:00|13572.5|13567.5|13573|13568|13573.3|13568.3|13569.6|13564.6|230
1671501900000|2022-12-20 02:05:00|13572.9|13567.9|13570.6|13565.6|13573.3|13568.3|13568.5|13563.5|248
1671502200000|2022-12-20 02:10:00|13570.5|13565.5|13573.4|13568.4|13576.1|13571.1|13570.5|13565.5|321
1671502500000|2022-12-20 02:15:00|13573.3|13568.3|13573.6|13568.6|13575.9|13572.4|13571.9|13568.3|212
1671502800000|2022-12-20 02:20:00|13573.5|13568.5|13573|13568|13576.3|13571.3|13572.4|13567.4|239
1671503100000|2022-12-20 02:25:00|13572.9|13567.9|13573|13568|13574.4|13569.4|13569.5|13564.5|201
1671503400000|2022-12-20 02:30:00|13572.8|13567.8|13567.6|13562.6|13573.3|13569|13567.5|13562.5|198
1671503700000|2022-12-20 02:35:00|13567.7|13562.7|13571.9|13566.9|13572|13567|13567.3|13562.3|202
1671504000000|2022-12-20 02:40:00|13571.8|13566.8|13575.3|13570.3|13577.1|13572.1|13571.4|13566.4|233
1671504300000|2022-12-20 02:45:00|13575.2|13570.2|13573.2|13568.2|13576.1|13571.6|13572.3|13568|227
1671504600000|2022-12-20 02:50:00|13573.1|13568.1|13574.5|13569.5|13576.4|13571.9|13571.8|13568.1|172
1671504900000|2022-12-20 02:55:00|13574.6|13569.6|13572.9|13567.9|13575|13570.5|13570.7|13566.9|235
1671505200000|2022-12-20 03:00:00|13572.7|13567.7|13547.1|13542.1|13576.9|13571.9|13547|13542|688
1671505500000|2022-12-20 03:05:00|13547.2|13542.2|13534.2|13529.2|13548.6|13543.6|13521.9|13516.9|989
1671505800000|2022-12-20 03:10:00|13534.1|13529.1|13535.5|13530.5|13545.2|13540.2|13530|13525|940
1671506100000|2022-12-20 03:15:00|13534.9|13529.9|13547.9|13542.9|13548.4|13543.4|13525.1|13520.1|974
1671506400000|2022-12-20 03:20:00|13547.4|13542|13550.2|13545.2|13550.6|13545.6|13534.5|13529.5|898
1671506700000|2022-12-20 03:25:00|13550.1|13545.1|13546.4|13541.4|13550.9|13545.9|13541.8|13536.8|844
1671507000000|2022-12-20 03:30:00|13546.5|13541.5|13547.9|13542.9|13550.2|13545.2|13542.9|13537.9|903
1671507300000|2022-12-20 03:35:00|13547.8|13542.8|13546.3|13541.3|13549.1|13544.1|13541.4|13536.4|811
1671507600000|2022-12-20 03:40:00|13546.4|13541.4|13556|13551|13556|13551|13546.3|13541.3|733
1671507900000|2022-12-20 03:45:00|13555.8|13550.8|13561.2|13556.2|13563.6|13558.6|13555|13550|837
1671508200000|2022-12-20 03:50:00|13561.5|13556.5|13565|13560|13569.7|13564.7|13559.9|13554.9|885
1671508500000|2022-12-20 03:55:00|13565.2|13560.2|13567.4|13562.4|13567.9|13562.9|13560.9|13555.9|749
1671508800000|2022-12-20 04:00:00|13567.3|13562.3|13562.6|13557.6|13567.8|13562.8|13558.5|13553.5|846
1671509100000|2022-12-20 04:05:00|13562.3|13557.3|13562.7|13557.7|13567.3|13562.3|13559.7|13554.7|741
1671509400000|2022-12-20 04:10:00|13562.5|13557.5|13561|13556|13564.1|13559.1|13556.9|13551.9|704
1671509700000|2022-12-20 04:15:00|13560.7|13555.7|13559.5|13554.5|13563.9|13558.9|13557.9|13552.9|724
1671510000000|2022-12-20 04:20:00|13559.7|13554.7|13560.6|13555.6|13561.7|13556.7|13556.8|13551.8|716
1671510300000|2022-12-20 04:25:00|13560.7|13555.7|13563.8|13558.8|13563.9|13558.9|13557.5|13552.5|715
1671510600000|2022-12-20 04:30:00|13563.7|13558.7|13561.9|13556.9|13567.8|13562.8|13560.8|13555.7|761
1671510900000|2022-12-20 04:35:00|13562|13557|13560.9|13555.9|13563.2|13558.2|13560.6|13555.6|695
1671511200000|2022-12-20 04:40:00|13561|13556|13561.7|13556.7|13563.3|13558.3|13559.8|13554.8|697
1671511500000|2022-12-20 04:45:00|13561.6|13556.6|13561.8|13556.8|13562.8|13557.8|13560.1|13555.1|610
1671511800000|2022-12-20 04:50:00|13561.4|13556.4|13561.5|13556.5|13562.4|13557.4|13559.8|13554.8|644
1671512100000|2022-12-20 04:55:00|13561.4|13556.4|13561.3|13556.3|13562.6|13557.6|13559.6|13554.6|641
1671512400000|2022-12-20 05:00:00|13561.6|13556.6|13560.9|13555.9|13563.2|13558.2|13559.6|13554.6|640
1671512700000|2022-12-20 05:05:00|13560.7|13555.7|13558.9|13553.9|13561.8|13556.8|13557.4|13552.4|605
1671513000000|2022-12-20 05:10:00|13558.5|13553.5|13559.9|13554.9|13559.9|13554.9|13556.6|13551.6|606
1671513300000|2022-12-20 05:15:00|13559.7|13554.7|13561.2|13556.2|13561.8|13556.8|13559.7|13554.7|534
1671513600000|2022-12-20 05:20:00|13561.3|13556.3|13571.4|13566.4|13571.9|13566.9|13561.1|13556.1|544
1671513900000|2022-12-20 05:25:00|13571.3|13566.3|13570.4|13565.4|13575.6|13570.6|13569.8|13564.8|519
1671514200000|2022-12-20 05:30:00|13570.6|13565.6|13573.1|13568.1|13573.6|13568.6|13570.2|13565.2|590
1671514500000|2022-12-20 05:35:00|13572.9|13567.9|13576|13571|13580.3|13575.3|13572.9|13567.9|559
1671514800000|2022-12-20 05:40:00|13575.9|13570.9|13568.5|13563.5|13576.1|13571.1|13567.5|13562.5|609
1671515100000|2022-12-20 05:45:00|13569.4|13564.4|13569.6|13564.6|13570.8|13565.8|13566.9|13561.9|621
1671515400000|2022-12-20 05:50:00|13569.7|13564.7|13573.3|13568.3|13574.3|13569.3|13569.2|13564.2|591
1671515700000|2022-12-20 05:55:00|13573.2|13568.2|13564.8|13559.8|13574.5|13569.5|13564.8|13559.8|666
1671516000000|2022-12-20 06:00:00|13564.7|13559.7|13562|13557|13566.7|13561.7|13559.7|13554.7|594
1671516300000|2022-12-20 06:05:00|13561.9|13556.9|13563|13558|13564.3|13559.3|13561.2|13556.2|644
1671516600000|2022-12-20 06:10:00|13562.9|13557.9|13562.3|13557.3|13564.7|13559.7|13560.7|13555.7|612
1671516900000|2022-12-20 06:15:00|13562.7|13557.7|13561.7|13556.7|13563.1|13558.1|13561|13556|565
1671517200000|2022-12-20 06:20:00|13561.5|13556.5|13558.5|13553.5|13562.6|13557.6|13557.4|13552.4|498
1671517500000|2022-12-20 06:25:00|13558.3|13553.3|13553.5|13548.5|13559.2|13554.2|13552.7|13547.7|577
1671517800000|2022-12-20 06:30:00|13553.6|13548.6|13552.4|13547.4|13556.4|13551.4|13550.5|13545.5|591
1671518100000|2022-12-20 06:35:00|13552.5|13547.5|13549.2|13544.2|13552.5|13547.5|13545.5|13540.5|660
1671518400000|2022-12-20 06:40:00|13549.4|13544.4|13544.6|13539.6|13549.4|13544.4|13543.8|13538.8|620
1671518700000|2022-12-20 06:45:00|13544.5|13539.5|13543.9|13538.9|13548.6|13543.6|13541.7|13536.7|560
1671519000000|2022-12-20 06:50:00|13544|13539|13544.2|13539.2|13546.7|13541.7|13542.7|13537.7|557
1671519300000|2022-12-20 06:55:00|13544.1|13539.1|13545.2|13540.2|13546.3|13541.3|13542.9|13537.9|561
1671519600000|2022-12-20 07:00:00|13544.8|13539.8|13543.5|13538.5|13545.6|13540.6|13542.1|13537.1|582
1671519900000|2022-12-20 07:05:00|13543.4|13538.4|13548.2|13543.2|13548.4|13543.4|13540|13535|647
1671520200000|2022-12-20 07:10:00|13548|13543|13542.1|13537.1|13549.3|13544.3|13540.1|13535.1|606
1671520500000|2022-12-20 07:15:00|13541.9|13536.9|13545.5|13540.5|13546.5|13542.7|13541|13536|588
1671520800000|2022-12-20 07:20:00|13545.4|13540.4|13541.9|13536.9|13545.5|13540.5|13541.6|13536.6|612
1671521100000|2022-12-20 07:25:00|13542.2|13537.2|13533.2|13528.2|13542.2|13537.2|13532.9|13527.9|709
1671521400000|2022-12-20 07:30:00|13533.6|13528.6|13537.2|13532.2|13540.1|13535.1|13533.3|13528.3|716
1671521700000|2022-12-20 07:35:00|13537.4|13532.4|13544|13539|13545.2|13540.2|13536.8|13531.8|602
1671522000000|2022-12-20 07:40:00|13544.1|13539.1|13543.3|13538.3|13547.5|13542.5|13542.3|13537.3|561
1671522300000|2022-12-20 07:45:00|13543.2|13538.2|13538.3|13533.3|13545.3|13540.3|13537.4|13532.4|631
1671522600000|2022-12-20 07:50:00|13538.1|13533.1|13540.1|13535.1|13540.7|13537|13537.9|13532.9|414
1671522900000|2022-12-20 07:55:00|13540|13535|13543.8|13538.8|13544.2|13540|13540|13535|530
1671523200000|2022-12-20 08:00:00|13543.6|13538.6|13532.2|13527.2|13544.1|13539.1|13531.4|13526.4|695
1671523500000|2022-12-20 08:05:00|13532.3|13527.3|13534.2|13529.2|13534.5|13530.6|13530.5|13526.2|629
1671523800000|2022-12-20 08:10:00|13533.9|13528.9|13528.3|13523.3|13534.4|13530.7|13528.3|13523.3|659
1671524100000|2022-12-20 08:15:00|13527.9|13522.9|13526.3|13521.3|13531.7|13526.7|13525.4|13520.4|621
1671524400000|2022-12-20 08:20:00|13526.4|13521.4|13529.5|13524.5|13531|13526|13525.4|13520.4|676
1671524700000|2022-12-20 08:25:00|13529.4|13524.4|13526.1|13521.1|13530.4|13525.4|13523|13518|713
1671525000000|2022-12-20 08:30:00|13525.6|13520.6|13522.8|13517.8|13525.9|13520.9|13518.6|13513.6|740
1671525300000|2022-12-20 08:35:00|13523|13518|13520.1|13515.1|13526.4|13521.4|13519.8|13514.8|638
1671525600000|2022-12-20 08:40:00|13520.3|13515.3|13516.2|13511.2|13520.4|13515.4|13515.3|13510.3|634
1671525900000|2022-12-20 08:45:00|13516|13511|13513.7|13508.7|13518.4|13513.4|13512.2|13508.7|636
1671526200000|2022-12-20 08:50:00|13513.6|13508.6|13511.3|13506.3|13513.7|13508.7|13508.5|13503.5|625
1671526500000|2022-12-20 08:55:00|13511.4|13506.4|13512.3|13507.3|13516.1|13511.1|13509.3|13504.3|577
1671526800000|2022-12-20 09:00:00|13512.4|13507.4|13513.7|13508.7|13515.1|13510.1|13511.8|13506.8|540
1671527100000|2022-12-20 09:05:00|13513.8|13508.8|13515.8|13510.8|13516.2|13511.2|13512.5|13507.5|561
1671527400000|2022-12-20 09:10:00|13515.9|13510.9|13512.4|13507.4|13515.9|13510.9|13512|13507|573
1671527700000|2022-12-20 09:15:00|13512.3|13507.3|13512.1|13507.1|13516|13511|13511.5|13506.9|564
1671528000000|2022-12-20 09:20:00|13512.3|13507.3|13503.9|13498.9|13513.2|13508.2|13503.8|13498.8|612
1671528300000|2022-12-20 09:25:00|13504.2|13499.2|13507.8|13502.8|13512.4|13507.4|13503.6|13498.6|514
1671528600000|2022-12-20 09:30:00|13507.9|13502.9|13502.2|13497.2|13507.9|13502.9|13499.2|13494.2|618
1671528900000|2022-12-20 09:35:00|13502.1|13497.1|13505.3|13500.3|13506.4|13501.4|13499.5|13494.5|651
1671529200000|2022-12-20 09:40:00|13505.5|13500.5|13503.9|13498.9|13506.7|13501.7|13503.9|13498.9|535
1671529500000|2022-12-20 09:45:00|13504.2|13499.2|13506.3|13501.3|13507.1|13502.1|13503|13498|560
1671529800000|2022-12-20 09:50:00|13506|13501|13511.2|13506.2|13511.5|13506.5|13505.9|13500.9|494
1671530100000|2022-12-20 09:55:00|13511|13506|13504.5|13499.5|13511|13506|13503.2|13498.2|631
1671530400000|2022-12-20 10:00:00|13504.4|13499.4|13512.3|13507.3|13513|13508|13504.1|13499.1|666
1671530700000|2022-12-20 10:05:00|13512.2|13507.2|13514.5|13509.5|13515.9|13510.9|13511.5|13506.5|530
1671531000000|2022-12-20 10:10:00|13514.7|13509.7|13513.4|13508.4|13515|13511.2|13512.6|13507.6|329
1671531300000|2022-12-20 10:15:00|13513.3|13508.3|13513.9|13508.9|13515.4|13511.9|13513.3|13508.3|296
1671531600000|2022-12-20 10:20:00|13514|13509|13511.8|13506.8|13515.4|13510.4|13511.3|13506.8|345
1671531900000|2022-12-20 10:25:00|13511.9|13506.9|13511.8|13506.8|13513.7|13508.7|13511.5|13506.5|417
1671532200000|2022-12-20 10:30:00|13511.7|13506.7|13511.2|13506.2|13512.6|13507.6|13508.9|13505|357
1671532500000|2022-12-20 10:35:00|13511.1|13506.1|13508.4|13506.4|13512|13507|13508.2|13503.8|311
1671532800000|2022-12-20 10:40:00|13510|13505|13514.6|13509.6|13515|13510|13508.6|13503.6|248
1671533100000|2022-12-20 10:45:00|13514.5|13509.5|13511.9|13506.9|13515.1|13511.1|13511.8|13506.8|299
1671533400000|2022-12-20 10:50:00|13512|13507|13512.3|13507.3|13513.6|13508.6|13511.6|13506.6|236
1671533700000|2022-12-20 10:55:00|13512.2|13507.2|13516.2|13511.2|13517.3|13512.3|13512.2|13507.2|334
1671534000000|2022-12-20 11:00:00|13516.3|13511.3|13515.7|13510.7|13516.3|13512.8|13514.4|13509.4|289
1671534300000|2022-12-20 11:05:00|13515.8|13510.8|13521.1|13516.1|13521.8|13516.8|13514.7|13510.5|257
1671534600000|2022-12-20 11:10:00|13521.2|13516.2|13519.9|13514.9|13521.2|13516.2|13517.8|13512.8|323
1671534900000|2022-12-20 11:15:00|13520|13515|13519.5|13514.5|13523.4|13518.4|13519.5|13514.5|275
1671535200000|2022-12-20 11:20:00|13519.6|13514.6|13516.5|13511.5|13520.4|13516.1|13515.8|13510.8|242
1671535500000|2022-12-20 11:25:00|13516.6|13511.6|13515.6|13510.6|13518.3|13513.3|13515.2|13510.2|267
1671535800000|2022-12-20 11:30:00|13515.7|13510.7|13515.7|13510.7|13516.9|13511.9|13512.5|13508.1|267
1671536100000|2022-12-20 11:35:00|13515.6|13510.6|13517.3|13512.3|13517.5|13512.5|13514.7|13509.7|283
1671536400000|2022-12-20 11:40:00|13517.1|13512.1|13511.3|13506.3|13517.1|13512.1|13510.1|13505.1|298
1671536700000|2022-12-20 11:45:00|13511.5|13506.5|13511|13506|13512.7|13507.7|13509.2|13505.8|270
1671537000000|2022-12-20 11:50:00|13510.9|13505.9|13512.9|13507.9|13512.9|13507.9|13509.5|13505.9|225
1671537300000|2022-12-20 11:55:00|13512.8|13507.8|13514.2|13509.2|13514.7|13509.7|13511.5|13507.7|235
1671537600000|2022-12-20 12:00:00|13514|13509|13517.4|13512.4|13517.8|13513.4|13512.7|13508.3|226
1671537900000|2022-12-20 12:05:00|13517.3|13512.3|13519.9|13514.9|13520.6|13515.6|13516.2|13511.2|352
1671538200000|2022-12-20 12:10:00|13520|13515|13515.7|13510.7|13521.1|13516.1|13514.7|13509.7|335
1671538500000|2022-12-20 12:15:00|13515.8|13510.8|13513.9|13508.9|13516.5|13511.5|13512.6|13507.6|325
1671538800000|2022-12-20 12:20:00|13514.6|13509.6|13520.7|13515.7|13521.5|13516.5|13514.2|13509.2|320
1671539100000|2022-12-20 12:25:00|13520.8|13515.8|13518.5|13513.5|13520.8|13515.8|13516.5|13511.5|284
1671539400000|2022-12-20 12:30:00|13518.6|13513.6|13520.5|13515.5|13521.7|13516.7|13518.3|13513.3|297
1671539700000|2022-12-20 12:35:00|13520.6|13515.6|13525.8|13520.8|13526.2|13521.2|13520.5|13515.5|321
1671540000000|2022-12-20 12:40:00|13525.7|13520.7|13523.9|13518.9|13525.9|13520.9|13521.8|13516.8|278
1671540300000|2022-12-20 12:45:00|13523.8|13518.8|13527.1|13522.1|13527.5|13522.5|13523.2|13518.2|259
1671540600000|2022-12-20 12:50:00|13527.2|13522.2|13531.3|13526.3|13531.6|13526.6|13526.3|13521.3|228
1671540900000|2022-12-20 12:55:00|13530.9|13525.9|13534.3|13529.3|13534.7|13529.7|13530.9|13525.9|322
1671541200000|2022-12-20 13:00:00|13534|13529|13537.5|13532.5|13537.9|13533.7|13533.3|13529|333
1671541500000|2022-12-20 13:05:00|13537.6|13532.6|13537.9|13532.9|13538.9|13534.2|13535.8|13530.8|256
1671541800000|2022-12-20 13:10:00|13538.2|13533.2|13538.7|13533.7|13540.6|13535.9|13537.8|13532.8|304
1671542100000|2022-12-20 13:15:00|13538.8|13533.8|13541.3|13536.3|13541.7|13536.7|13538.6|13533.6|300
1671542400000|2022-12-20 13:20:00|13541.2|13536.2|13540.4|13535.4|13541.4|13537.8|13538.6|13533.6|300
1671542700000|2022-12-20 13:25:00|13540.3|13535.3|13539.6|13534.6|13540.4|13536.7|13537.3|13532.3|241
1671543000000|2022-12-20 13:30:00|13539.7|13534.7|13538.3|13533.3|13540.7|13535.7|13537.9|13532.9|307
1671543300000|2022-12-20 13:35:00|13538.4|13533.4|13528.6|13523.6|13538.4|13534.4|13527.5|13522.5|362
1671543600000|2022-12-20 13:40:00|13528.4|13523.4|13529.6|13524.6|13531.1|13526.1|13527.5|13522.5|322
1671543900000|2022-12-20 13:45:00|13529.7|13524.7|13528.1|13523.1|13530.6|13525.6|13526.5|13521.5|315
1671544200000|2022-12-20 13:50:00|13528.2|13523.2|13527.6|13522.6|13528.6|13523.6|13525.3|13520.3|300
1671544500000|2022-12-20 13:55:00|13527.7|13522.7|13525.6|13520.6|13530.2|13525.2|13525.6|13520.6|345
1671544800000|2022-12-20 14:00:00|13524.1|13522.1|13527.9|13522.9|13529.4|13524.4|13524.1|13520.9|289
1671545100000|2022-12-20 14:05:00|13527.8|13522.8|13528.2|13523.2|13528.9|13523.9|13525.9|13520.9|307
1671545400000|2022-12-20 14:10:00|13528.3|13523.3|13533.8|13528.8|13538.3|13533.3|13528.3|13523.3|422
1671545700000|2022-12-20 14:15:00|13533.9|13528.9|13530.8|13525.8|13536.4|13531.4|13530.4|13525.4|345
1671546000000|2022-12-20 14:20:00|13530.9|13525.9|13529.3|13524.3|13531.5|13526.5|13527.4|13523.8|322
1671546300000|2022-12-20 14:25:00|13529.4|13524.4|13520.2|13515.2|13529.6|13524.6|13520|13515|333
1671546600000|2022-12-20 14:30:00|13520.3|13515.3|13520.4|13515.4|13524.4|13519.4|13519|13515|414
1671546900000|2022-12-20 14:35:00|13520.5|13515.5|13518.4|13513.4|13523|13519|13518.1|13513.1|382
1671547200000|2022-12-20 14:40:00|13518.1|13513.1|13520.6|13515.6|13520.9|13515.9|13515.7|13510.7|396
1671547500000|2022-12-20 14:45:00|13520.7|13515.7|13521.9|13516.9|13526.5|13521.5|13520.6|13515.6|447
1671547800000|2022-12-20 14:50:00|13521.7|13516.7|13515.6|13510.6|13523.3|13519.4|13515.5|13510.5|497
1671548100000|2022-12-20 14:55:00|13515.5|13510.5|13507.8|13502.8|13516.8|13511.8|13505.5|13500.5|475
1671548400000|2022-12-20 15:00:00|13508|13503|13504.2|13499.2|13513.1|13508.1|13504.2|13499.2|458
1671548700000|2022-12-20 15:05:00|13503.7|13498.7|13500.8|13495.8|13504|13499|13496.8|13493.3|359
1671549000000|2022-12-20 15:10:00|13500.7|13495.7|13496.8|13491.8|13500.8|13496.9|13492.4|13487.6|419
1671549300000|2022-12-20 15:15:00|13497|13492|13501.9|13496.9|13502.4|13497.4|13495.5|13490.5|502
1671549600000|2022-12-20 15:20:00|13502|13497|13499.6|13494.6|13502|13497|13495.5|13490.5|439
1671549900000|2022-12-20 15:25:00|13499.7|13494.7|13499.5|13494.5|13501.6|13496.6|13495.2|13490.2|420
1671550200000|2022-12-20 15:30:00|13499.4|13494.4|13502.9|13497.9|13504.8|13499.8|13498.3|13493.3|415
1671550500000|2022-12-20 15:35:00|13503.1|13498.1|13502.8|13497.8|13503.5|13499.3|13500.7|13495.7|377
1671550800000|2022-12-20 15:40:00|13502.9|13497.9|13508.6|13503.6|13510.9|13505.9|13501.4|13497.7|315
1671551100000|2022-12-20 15:45:00|13508.8|13503.8|13506.7|13501.7|13510.2|13505.5|13500.7|13495.7|429
1671551400000|2022-12-20 15:50:00|13506.6|13501.6|13505.7|13500.7|13509.5|13504.5|13503.1|13498.1|477
1671551700000|2022-12-20 15:55:00|13505.8|13500.8|13504.7|13499.7|13506.7|13502.8|13503|13498.4|398
1671552000000|2022-12-20 16:00:00|13504.8|13499.8|13509.2|13504.2|13510.5|13505.6|13504.1|13499.1|343
1671552300000|2022-12-20 16:05:00|13509.1|13504.1|13507.5|13502.5|13510.6|13505.6|13505.1|13501.8|327
1671552600000|2022-12-20 16:10:00|13506.4|13501.4|13507.9|13502.9|13508.2|13503.2|13501.7|13496.7|421
1671552900000|2022-12-20 16:15:00|13507.8|13502.8|13513.6|13508.6|13516.5|13511.5|13507.8|13502.8|360
1671553200000|2022-12-20 16:20:00|13513.5|13508.5|13518.2|13513.2|13518.9|13513.9|13513.5|13508.5|300
1671553500000|2022-12-20 16:25:00|13518.5|13513.5|13520.8|13515.8|13523.9|13518.9|13518.2|13513.2|320
1671553800000|2022-12-20 16:30:00|13520.7|13515.7|13520.4|13515.4|13521.2|13516.2|13516.8|13511.8|395
1671554100000|2022-12-20 16:35:00|13520.5|13515.5|13519.7|13514.7|13521.6|13516.6|13518.5|13513.5|255
1671554400000|2022-12-20 16:40:00|13519.8|13514.8|13520.2|13515.2|13522.8|13517.8|13514.1|13510.6|414
1671554700000|2022-12-20 16:45:00|13519.9|13514.9|13510.4|13505.4|13520.2|13515.2|13509.2|13504.2|450
1671555000000|2022-12-20 16:50:00|13510.5|13505.5|13512.2|13507.2|13513.7|13508.7|13510.5|13505.5|334
1671555300000|2022-12-20 16:55:00|13512.3|13507.3|13508.7|13503.7|13514.1|13509.1|13508.4|13503.4|326
1671555600000|2022-12-20 17:00:00|13508.5|13503.5|13507.5|13502.5|13510|13505|13506.5|13501.5|314
1671555900000|2022-12-20 17:05:00|13507.4|13502.4|13509.5|13504.5|13512.3|13507.3|13506.8|13501.8|398
1671556200000|2022-12-20 17:10:00|13509.6|13504.6|13514.9|13509.9|13515.7|13510.7|13508.7|13503.7|350
1671556500000|2022-12-20 17:15:00|13514.8|13509.8|13518.8|13513.8|13519.6|13514.6|13514.8|13509.8|413
1671556800000|2022-12-20 17:20:00|13518.7|13513.7|13514.6|13509.6|13520|13515|13514.3|13509.3|394
1671557100000|2022-12-20 17:25:00|13514.5|13509.5|13518.5|13513.5|13519.1|13514.1|13514.1|13509.1|335
1671557400000|2022-12-20 17:30:00|13518.7|13513.7|13518.8|13513.8|13520.3|13515.3|13516.9|13511.9|367
1671557700000|2022-12-20 17:35:00|13519|13514|13519.9|13514.9|13520.8|13515.8|13517.1|13512.1|337
1671558000000|2022-12-20 17:40:00|13519.8|13514.8|13520.5|13515.5|13520.6|13515.6|13517.8|13512.8|269
1671558300000|2022-12-20 17:45:00|13520.6|13515.6|13519.6|13514.6|13522.7|13517.7|13519.6|13514.6|333
1671558600000|2022-12-20 17:50:00|13519.5|13514.5|13519.5|13514.5|13520.4|13515.4|13519.1|13514.1|182
1671558900000|2022-12-20 17:55:00|13519.4|13514.4|13520|13515|13523|13518|13515.7|13510.7|275
1671559200000|2022-12-20 18:00:00|13520.1|13515.1|13518|13513|13524.1|13519.1|13517.8|13512.8|351
1671559500000|2022-12-20 18:05:00|13518.1|13513.1|13522.5|13517.5|13522.8|13517.8|13517.7|13512.7|298
1671559800000|2022-12-20 18:10:00|13522.4|13517.4|13523.8|13518.8|13524.2|13519.2|13520.3|13515.3|310
1671560100000|2022-12-20 18:15:00|13523.7|13518.7|13521.8|13516.8|13524|13519|13519.3|13514.3|309
1671560400000|2022-12-20 18:20:00|13521.9|13516.9|13522.8|13517.8|13524|13519|13521.6|13516.6|242
1671560700000|2022-12-20 18:25:00|13522.9|13517.9|13521|13516|13523|13518|13519|13514|273
1671561000000|2022-12-20 18:30:00|13520.9|13515.9|13517|13512|13521.1|13516.1|13516.6|13511.6|261
1671561300000|2022-12-20 18:35:00|13516.9|13511.9|13517.3|13512.3|13518|13513|13515.6|13510.6|235
1671561600000|2022-12-20 18:40:00|13517.2|13512.2|13520.1|13515.1|13521.2|13516.2|13517.1|13512.1|273
1671561900000|2022-12-20 18:45:00|13520|13515|13521.1|13516.1|13521.9|13516.9|13519.8|13514.8|288
1671562200000|2022-12-20 18:50:00|13521|13516|13520.2|13515.2|13522.3|13517.3|13519.5|13514.5|189
1671562500000|2022-12-20 18:55:00|13520.3|13515.3|13521.4|13516.4|13522.9|13517.9|13520.1|13515.1|170
1671562800000|2022-12-20 19:00:00|13521.5|13516.5|13522.9|13517.9|13526.1|13521.1|13521|13516|278
1671563100000|2022-12-20 19:05:00|13522.8|13517.8|13519.9|13514.9|13523.3|13518.3|13519|13514|254
1671563400000|2022-12-20 19:10:00|13520|13515|13520.1|13515.1|13520.5|13515.5|13518.4|13513.4|236
1671563700000|2022-12-20 19:15:00|13520.2|13515.2|13519.9|13514.9|13520.6|13515.6|13519|13514|195
1671564000000|2022-12-20 19:20:00|13519.8|13514.8|13521.4|13516.4|13521.7|13516.7|13519.3|13514.3|172
1671564300000|2022-12-20 19:25:00|13521.3|13516.3|13522.8|13517.8|13523.3|13518.3|13519.9|13515.6|195
1671564600000|2022-12-20 19:30:00|13522.7|13517.7|13521.8|13516.8|13523.9|13518.9|13519.5|13514.5|229
1671564900000|2022-12-20 19:35:00|13521.9|13516.9|13521.6|13516.6|13524|13519|13521.4|13516.4|185
1671565200000|2022-12-20 19:40:00|13521.8|13516.8|13520.6|13515.6|13522.5|13517.5|13520.6|13515.6|259
1671565500000|2022-12-20 19:45:00|13520.7|13515.7|13517.5|13512.5|13520.7|13515.7|13516|13511|297
1671565800000|2022-12-20 19:50:00|13517.6|13512.6|13515.1|13510.1|13517.8|13512.8|13514.5|13509.5|273
1671566100000|2022-12-20 19:55:00|13515.2|13510.2|13514.1|13509.1|13516.1|13511.1|13513.4|13508.4|281
1671566400000|2022-12-20 20:00:00|13515.9|13510.9|13518.9|13513.9|13520.9|13515.9|13515.8|13510.8|317
1671566700000|2022-12-20 20:05:00|13519|13514|13520|13515|13521.9|13516.9|13518.7|13513.7|230
1671567000000|2022-12-20 20:10:00|13519.9|13514.9|13517.8|13512.8|13520.3|13515.3|13517.5|13512.5|272
1671567300000|2022-12-20 20:15:00|13517.9|13512.9|13517.2|13512.2|13518.3|13513.3|13516.6|13511.6|219
1671567600000|2022-12-20 20:20:00|13517.3|13512.3|13520|13515|13520.5|13515.5|13516.8|13511.8|194
1671567900000|2022-12-20 20:25:00|13519.9|13514.9|13520|13515|13521.4|13516.4|13519.3|13514.3|213
1671568200000|2022-12-20 20:30:00|13519.9|13514.9|13522.5|13517.5|13523.2|13518.2|13519.9|13514.9|163
1671568500000|2022-12-20 20:35:00|13522.4|13517.4|13521.5|13516.5|13523.3|13518.3|13521.2|13516.2|168
1671568800000|2022-12-20 20:40:00|13521.6|13516.6|13520.9|13515.9|13522.6|13517.6|13520.2|13515.2|180
1671569100000|2022-12-20 20:45:00|13521|13516|13524.8|13519.8|13526|13521|13521|13516|151
1671569400000|2022-12-20 20:50:00|13524.9|13519.9|13525.4|13520.4|13526|13521|13524.2|13519.2|199
1671569700000|2022-12-20 20:55:00|13525.5|13520.5|13527.3|13522.3|13528.6|13523.6|13525|13520|220
1671570000000|2022-12-20 21:00:00|13527.2|13522.2|13524.3|13519.3|13527.3|13522.3|13523.5|13518.5|155
1671570300000|2022-12-20 21:05:00|13524.2|13519.2|13523.6|13518.6|13525.8|13520.8|13523.4|13518.4|118
1671570600000|2022-12-20 21:10:00|13523.5|13518.5|13520.8|13515.8|13523.6|13518.6|13520.5|13515.5|129
1671570900000|2022-12-20 21:15:00|13520.9|13515.9|13519|13514|13521|13516|13518.4|13513.4|110
1671571200000|2022-12-20 21:20:00|13518.9|13513.9|13518.9|13513.9|13519|13514|13517.9|13512.9|82
1671571500000|2022-12-20 21:25:00|13518.8|13513.8|13515.7|13510.7|13519|13514|13515.4|13510.4|109
1671571800000|2022-12-20 21:30:00|13515.9|13510.9|13517.2|13512.2|13517.3|13512.3|13515.9|13510.9|68
1671572100000|2022-12-20 21:35:00|13517.1|13512.1|13517|13512|13517.3|13512.2|13516.6|13511.2|32
1671572400000|2022-12-20 21:40:00|13516.9|13511.9|13516.4|13511.4|13517|13512|13516|13510.5|64
1671572700000|2022-12-20 21:45:00|13517.2|13510.6|13520.8|13504.8|13527.1|13514.1|13507.8|13491.8|910
1671573000000|2022-12-20 21:50:00|13519.6|13503.6|13514.3|13498.3|13532.5|13516.5|13497.9|13481.9|935
1671573300000|2022-12-20 21:55:00|13514.6|13498.6|13520.9|13504.9|13528.9|13512.9|13497.6|13481.6|607
1671573600000|2022-12-20 22:00:00|13522.9|13506.9|13524.1|13508.1|13524.8|13508.8|13520.9|13504.9|18
1671573900000|2022-12-20 22:05:00|13524.2|13508.2|13522|13506|13524.3|13508.3|13520.8|13504.8|56
1671574200000|2022-12-20 22:10:00|13521.7|13505.7|13511.7|13495.7|13523.9|13507.9|13511.2|13495.2|65
1671574500000|2022-12-20 22:15:00|13511.6|13495.6|13511.1|13495.1|13511.6|13495.6|13510.2|13494.2|42
1671574800000|2022-12-20 22:20:00|13511|13495|13509.5|13493.5|13511|13495|13509.5|13493.5|18
1671575100000|2022-12-20 22:25:00|13510.5|13494.5|13520.7|13504.7|13521.1|13505.1|13509.4|13493.4|70
1671575400000|2022-12-20 22:30:00|13521.1|13505.1|13519.1|13503.1|13521.3|13505.3|13518.8|13502.8|66
1671575700000|2022-12-20 22:35:00|13519.2|13503.2|13519.4|13503.4|13519.8|13503.8|13518.4|13502.4|63
1671576000000|2022-12-20 22:40:00|13519.3|13503.3|13519.5|13503.5|13519.7|13503.7|13518.7|13502.7|62
1671576300000|2022-12-20 22:45:00|13519.3|13503.3|13521.9|13505.9|13522.3|13506.3|13518.8|13502.8|73
1671576600000|2022-12-20 22:50:00|13522.8|13506.8|13521.6|13505.6|13523.3|13507.3|13521.5|13505.5|53
1671576900000|2022-12-20 22:55:00|13521.5|13505.5|13523.9|13507.9|13524.3|13508.3|13521.3|13505.3|87
1671577200000|2022-12-20 23:00:00|13520.1|13504.1|13517|13508.6|13526.2|13516.8|13516.4|13502.3|470
1671577500000|2022-12-20 23:05:00|13517.1|13509.3|13520.9|13504.9|13527.8|13513.6|13511.3|13499.3|655
1671577800000|2022-12-20 23:10:00|13520.8|13504.8|13516.9|13510.6|13528.2|13514.7|13510.4|13498.2|468
1671578100000|2022-12-20 23:15:00|13517.4|13510.1|13517.5|13509|13526.7|13513.2|13515.6|13505.5|238
1671578400000|2022-12-20 23:20:00|13517.4|13509.1|13520.4|13510.9|13523.7|13512|13516.3|13505.8|195
1671578700000|2022-12-20 23:25:00|13519.7|13512.4|13519.1|13509.7|13522.4|13512.9|13517.2|13506|268
1671579000000|2022-12-20 23:30:00|13519.2|13511.5|13518.9|13509.3|13522.2|13511.9|13516.6|13507.3|190
1671579300000|2022-12-20 23:35:00|13519.1|13509.5|13518.6|13510.3|13521.1|13512.6|13516.6|13507.4|331
1671579600000|2022-12-20 23:40:00|13518.7|13510.4|13517.5|13510.5|13519.9|13511.5|13516.2|13508.7|207
1671579900000|2022-12-20 23:45:00|13517.3|13510.6|13516.9|13509.1|13518.6|13511.4|13516.2|13508.5|68
1671580200000|2022-12-20 23:50:00|13516.8|13509.2|13514.8|13509.8|13516.8|13510.9|13513.2|13506.4|109
1671580500000|2022-12-20 23:55:00|13514.7|13509.7|13515.4|13508.4|13516.6|13509.8|13514.2|13507.3|86
1671580800000|2022-12-21 00:00:00|13515.5|13508.6|13511.3|13506.3|13516|13510.5|13511.2|13506.2|137
1671581100000|2022-12-21 00:05:00|13511.4|13506.4|13513.6|13508.6|13517|13512|13511.4|13506.4|179
1671581400000|2022-12-21 00:10:00|13513.5|13508.5|13512.6|13507.6|13514.4|13509|13512.4|13507.2|188
1671581700000|2022-12-21 00:15:00|13512.7|13507.7|13513.9|13508.9|13514.3|13509.3|13512.5|13507.5|199
1671582000000|2022-12-21 00:20:00|13513.8|13508.8|13514.6|13509.6|13516.7|13510.9|13513.7|13508.7|217
1671582300000|2022-12-21 00:25:00|13515.5|13510.5|13515|13510|13515.9|13510.9|13512.8|13507.8|178
1671582600000|2022-12-21 00:30:00|13514.8|13509.8|13516.7|13511.7|13517.2|13512.2|13514.7|13509.7|208
1671582900000|2022-12-21 00:35:00|13516.6|13511.6|13516.5|13511.5|13518.2|13513.2|13516.4|13511.4|187
1671583200000|2022-12-21 00:40:00|13516.6|13511.6|13515.9|13510.9|13518.5|13511.8|13515.4|13508.6|116
1671583500000|2022-12-21 00:45:00|13516|13511|13516.5|13511.5|13516.8|13511.8|13513|13508|142
1671583800000|2022-12-21 00:50:00|13516.6|13511.6|13514.5|13509.5|13516.9|13511.9|13511.6|13508.1|214
1671584100000|2022-12-21 00:55:00|13514.4|13509.4|13511.9|13506.9|13515|13510|13510.3|13505.3|217
1671584400000|2022-12-21 01:00:00|13512.1|13507.1|13518.3|13513.3|13519.1|13514.1|13511.6|13506.6|261
1671584700000|2022-12-21 01:05:00|13518.2|13513.2|13516|13511|13520.6|13515|13515.9|13509.8|295
1671585000000|2022-12-21 01:10:00|13516.1|13511.1|13512|13507|13516.7|13511.1|13510.9|13505.9|310
1671585300000|2022-12-21 01:15:00|13511.6|13506.6|13512.4|13507.4|13513.1|13508.1|13510.6|13505.6|197
1671585600000|2022-12-21 01:20:00|13512.3|13507.3|13514.9|13509.9|13515.5|13510.5|13511.1|13506.5|231
1671585900000|2022-12-21 01:25:00|13515|13510|13515.6|13510.6|13518.1|13513.1|13513|13508|255
1671586200000|2022-12-21 01:30:00|13515.7|13510.7|13518.7|13513.7|13520.4|13515.4|13513.8|13508.8|409
1671586500000|2022-12-21 01:35:00|13518.6|13513.6|13517|13512|13519.5|13514.5|13515.8|13510.8|395
1671586800000|2022-12-21 01:40:00|13517.1|13512.1|13522.7|13517.7|13523.9|13518.9|13516.1|13511.1|334
1671587100000|2022-12-21 01:45:00|13522.6|13517.6|13522.9|13517.9|13524|13519|13520.7|13515.7|324
1671587400000|2022-12-21 01:50:00|13522.8|13517.8|13522.7|13517.7|13525.1|13520.1|13522.7|13517.7|307
1671587700000|2022-12-21 01:55:00|13523.1|13518.1|13522.8|13517.8|13523.4|13518.4|13520.2|13515.2|322
1671588000000|2022-12-21 02:00:00|13523|13518|13523.5|13518.5|13523.9|13519.1|13521|13516.9|295
1671588300000|2022-12-21 02:05:00|13523.9|13518.9|13523.3|13518.3|13526|13521|13523.3|13518.3|223
1671588600000|2022-12-21 02:10:00|13523.2|13518.2|13516.8|13511.8|13523.2|13519.4|13516.4|13511.4|305
1671588900000|2022-12-21 02:15:00|13517.3|13512.3|13521|13516|13521.8|13516.8|13517.3|13512.3|270
1671589200000|2022-12-21 02:20:00|13521.1|13516.1|13520.8|13515.8|13521.5|13516.5|13519.6|13514.6|237
1671589500000|2022-12-21 02:25:00|13520.2|13515.2|13524.8|13519.8|13525.5|13520.5|13519.6|13514.6|282
1671589800000|2022-12-21 02:30:00|13524.7|13519.7|13528.1|13523.1|13528.8|13523.8|13522.7|13517.7|239
1671590100000|2022-12-21 02:35:00|13528.2|13523.2|13528.6|13523.6|13530.2|13525.2|13527.8|13522.8|153
1671590400000|2022-12-21 02:40:00|13528.7|13523.7|13529.9|13524.9|13530.8|13525.8|13528.6|13523.6|178
1671590700000|2022-12-21 02:45:00|13530|13525|13528.7|13523.7|13530.3|13526.4|13528.2|13523.5|172
1671591000000|2022-12-21 02:50:00|13528.6|13523.6|13526.7|13521.7|13528.9|13523.9|13525.1|13520.1|169
1671591300000|2022-12-21 02:55:00|13526.8|13521.8|13529.8|13524.8|13530.7|13525.7|13526.6|13521.6|168
1671591600000|2022-12-21 03:00:00|13529.7|13524.7|13527.1|13522.1|13530.5|13525.5|13525.6|13521.8|172
1671591900000|2022-12-21 03:05:00|13527|13522|13529.4|13524.4|13530.1|13525.1|13525.5|13521.9|149
1671592200000|2022-12-21 03:10:00|13529.5|13524.5|13528.4|13523.4|13529.9|13524.9|13527.8|13522.8|134
1671592500000|2022-12-21 03:15:00|13528.3|13523.3|13528.9|13523.9|13529.8|13524.8|13528|13523|154
1671592800000|2022-12-21 03:20:00|13529.1|13524.1|13528.9|13523.9|13529.7|13524.7|13527.8|13522.8|186
1671593100000|2022-12-21 03:25:00|13528.8|13523.8|13529.7|13524.7|13530|13525|13525.3|13520.3|186
1671593400000|2022-12-21 03:30:00|13529.8|13524.8|13528.3|13523.3|13530.7|13526.4|13527.8|13522.8|129
1671593700000|2022-12-21 03:35:00|13528.2|13523.2|13529.3|13524.3|13530.1|13525.1|13527|13522.8|161
1671594000000|2022-12-21 03:40:00|13529.2|13524.2|13528.6|13523.6|13529.6|13524.6|13528|13523|165
1671594300000|2022-12-21 03:45:00|13528.7|13523.7|13524.9|13519.9|13528.7|13523.7|13524.2|13519.2|190
1671594600000|2022-12-21 03:50:00|13524.8|13519.8|13527.2|13522.2|13527.6|13522.6|13524.5|13519.5|152
1671594900000|2022-12-21 03:55:00|13526.9|13521.9|13528.7|13523.7|13529.1|13524.1|13526.6|13521.6|132
1671595200000|2022-12-21 04:00:00|13528.5|13523.5|13526.9|13524.9|13529|13525.3|13526.7|13523.3|91
1671595500000|2022-12-21 04:05:00|13527|13525|13525.3|13520.3|13528.8|13525.1|13525.2|13520.2|141
1671595800000|2022-12-21 04:10:00|13525.1|13520.1|13528.3|13523.3|13528.6|13523.6|13525.1|13520.1|171
1671596100000|2022-12-21 04:15:00|13528.2|13523.2|13527.4|13522.4|13528.6|13523.6|13527.3|13522.3|179
1671596400000|2022-12-21 04:20:00|13527.3|13522.3|13527.3|13522.3|13528.2|13523.2|13527.2|13521.6|137
1671596700000|2022-12-21 04:25:00|13527.2|13522.2|13528.7|13523.7|13528.8|13525.3|13526.8|13522.2|138
1671597000000|2022-12-21 04:30:00|13528.8|13523.8|13529|13524|13529.1|13525.7|13527.7|13522.7|158
1671597300000|2022-12-21 04:35:00|13528.9|13523.9|13529.1|13524.1|13529.2|13525.7|13527.2|13522.2|145
1671597600000|2022-12-21 04:40:00|13529|13524|13532.2|13527.2|13532.5|13528.9|13528.8|13523.8|137
1671597900000|2022-12-21 04:45:00|13532.1|13527.1|13529.4|13524.4|13533|13529|13528.4|13523.4|140
1671598200000|2022-12-21 04:50:00|13529.5|13524.5|13530.2|13525.2|13530.3|13525.3|13528.9|13523.9|139
1671598500000|2022-12-21 04:55:00|13530.1|13525.1|13531.4|13526.4|13531.5|13526.5|13530|13525|142
1671598800000|2022-12-21 05:00:00|13531.6|13526.6|13531.6|13526.6|13531.7|13526.7|13530.3|13525.3|177
1671599100000|2022-12-21 05:05:00|13531.4|13526.4|13530.5|13525.5|13531.7|13526.7|13530.3|13525.3|114
1671599400000|2022-12-21 05:10:00|13530.4|13525.4|13528.4|13523.4|13531|13527.6|13527.4|13522.4|125
1671599700000|2022-12-21 05:15:00|13528.6|13523.6|13528.7|13523.7|13529.3|13524.3|13526.9|13521.9|140
1671600000000|2022-12-21 05:20:00|13528.6|13523.6|13527.6|13522.6|13529.3|13524.3|13526|13522.4|130
1671600300000|2022-12-21 05:25:00|13526.1|13524.1|13529.6|13524.6|13531.5|13527.8|13526|13522.5|134
1671600600000|2022-12-21 05:30:00|13529.7|13524.7|13531|13526|13531.3|13527.2|13528.2|13524.5|148
1671600900000|2022-12-21 05:35:00|13530.9|13525.9|13531|13526|13532.1|13527.1|13528.7|13524.6|138
1671601200000|2022-12-21 05:40:00|13531.1|13526.1|13530.7|13525.7|13531.3|13527.4|13529.1|13525.3|149
1671601500000|2022-12-21 05:45:00|13530.8|13525.8|13530.3|13525.3|13531.2|13527.4|13529.3|13525.2|128
1671601800000|2022-12-21 05:50:00|13530.5|13525.5|13534.5|13529.5|13534.8|13529.8|13530.5|13525.5|243
1671602100000|2022-12-21 05:55:00|13534.2|13529.2|13535.1|13530.1|13538.6|13533.6|13533.4|13528.4|231
1671602400000|2022-12-21 06:00:00|13534.9|13529.9|13533.4|13531.4|13537.4|13533.6|13532.6|13529|162
1671602700000|2022-12-21 06:05:00|13533.5|13531.5|13535.5|13530.5|13536.8|13532.6|13533.4|13530|116
1671603000000|2022-12-21 06:10:00|13535.4|13530.4|13532.4|13527.4|13535.9|13531.9|13531.8|13526.8|169
1671603300000|2022-12-21 06:15:00|13532.5|13527.5|13533.7|13528.7|13534.9|13529.9|13531.1|13526.1|198
1671603600000|2022-12-21 06:20:00|13533.8|13528.8|13532.3|13527.3|13534|13529|13532.1|13527.1|191
1671603900000|2022-12-21 06:25:00|13532.2|13527.2|13531.7|13526.7|13532.3|13527.3|13530|13525|187
1671604200000|2022-12-21 06:30:00|13531.8|13526.8|13531|13526|13533|13528|13530.6|13525.6|180
1671604500000|2022-12-21 06:35:00|13530.9|13525.9|13528.9|13523.9|13530.9|13525.9|13526.7|13523.1|126
1671604800000|2022-12-21 06:40:00|13529|13524|13531.7|13526.7|13531.9|13526.9|13528.9|13523.9|143
1671605100000|2022-12-21 06:45:00|13531.6|13526.6|13534|13529|13535.8|13532.1|13531.6|13526.6|168
1671605400000|2022-12-21 06:50:00|13533.9|13528.9|13535.5|13530.5|13536.2|13532.3|13532.8|13527.8|175
1671605700000|2022-12-21 06:55:00|13535.6|13530.6|13535.4|13530.4|13535.9|13532.2|13533.6|13530|177
1671606000000|2022-12-21 07:00:00|13535.5|13530.5|13535|13530|13535.9|13532.2|13533.9|13529.8|207
1671606300000|2022-12-21 07:05:00|13535.1|13530.1|13527.8|13522.8|13535.1|13530.1|13525|13520|275
1671606600000|2022-12-21 07:10:00|13527.7|13522.7|13524.1|13519.1|13527.9|13522.9|13523.9|13518.9|266
1671606900000|2022-12-21 07:15:00|13524.2|13519.2|13522.6|13517.6|13525.9|13520.9|13521.3|13517|288
1671607200000|2022-12-21 07:20:00|13522.7|13517.7|13525.2|13520.2|13526.7|13521.7|13522.5|13517.5|252
1671607500000|2022-12-21 07:25:00|13525.3|13520.3|13518.2|13513.2|13525.7|13521.6|13518.1|13513.1|188
1671607800000|2022-12-21 07:30:00|13518.3|13513.3|13521.2|13516.2|13521.5|13516.5|13512.9|13509.3|218
1671608100000|2022-12-21 07:35:00|13521.1|13516.1|13520.2|13515.2|13523.7|13518.7|13519.3|13514.3|230
1671608400000|2022-12-21 07:40:00|13520.3|13515.3|13519.6|13514.6|13522.4|13517.4|13518.8|13513.8|193
1671608700000|2022-12-21 07:45:00|13519.5|13514.5|13515.9|13510.9|13521.1|13517.6|13515.8|13510.8|226
1671609000000|2022-12-21 07:50:00|13516|13511|13513.8|13508.8|13516.1|13511.1|13511.5|13507.9|272
1671609300000|2022-12-21 07:55:00|13513.9|13508.9|13514.4|13509.4|13517|13512|13513.4|13508.4|287
1671609600000|2022-12-21 08:00:00|13514.3|13509.3|13516|13511|13516.3|13512.7|13513.8|13508.9|274
1671609900000|2022-12-21 08:05:00|13516.1|13511.1|13516.3|13511.3|13518|13513.6|13514.2|13510.2|245
1671610200000|2022-12-21 08:10:00|13516.2|13511.2|13512.8|13507.8|13517.2|13513.6|13512.6|13507.6|283
1671610500000|2022-12-21 08:15:00|13512.7|13507.7|13513.1|13508.1|13513.4|13508.4|13509|13504|213
1671610800000|2022-12-21 08:20:00|13513.2|13508.2|13514.8|13509.8|13515.4|13510.4|13511.8|13507.5|282
1671611100000|2022-12-21 08:25:00|13514.9|13509.9|13514.2|13509.2|13515|13510|13512.7|13507.7|276
1671611400000|2022-12-21 08:30:00|13514.3|13509.3|13516.4|13511.4|13517.2|13512.2|13513.6|13508.6|159
1671611700000|2022-12-21 08:35:00|13516.1|13511.1|13513.4|13508.4|13516.7|13511.8|13513.2|13508.2|210
1671612000000|2022-12-21 08:40:00|13513.3|13508.3|13509.7|13504.7|13513.4|13508.4|13508.3|13503.3|265
1671612300000|2022-12-21 08:45:00|13509.8|13504.8|13508.4|13503.4|13510.4|13505.4|13508.4|13503.4|218
1671612600000|2022-12-21 08:50:00|13508.3|13503.3|13503.2|13498.2|13509.7|13504.7|13503|13498|245
1671612900000|2022-12-21 08:55:00|13503.3|13498.3|13504.7|13499.7|13505.8|13500.8|13503.1|13498.1|235
1671613200000|2022-12-21 09:00:00|13504.8|13499.8|13505.8|13500.8|13506.2|13501.2|13504|13499|216
1671613500000|2022-12-21 09:05:00|13505.9|13500.9|13506.1|13501.1|13506.6|13501.6|13505|13500|145
1671613800000|2022-12-21 09:10:00|13506.2|13501.2|13509|13504|13509.8|13504.8|13505.9|13500.9|223
1671614100000|2022-12-21 09:15:00|13508.6|13503.6|13509|13504|13509.5|13504.5|13508.4|13503.4|212
1671614400000|2022-12-21 09:20:00|13508.8|13503.8|13510.2|13505.2|13510.4|13506.4|13507.8|13503.3|180
1671614700000|2022-12-21 09:25:00|13510.1|13505.1|13514|13509|13515.1|13510.1|13510|13505.1|228
1671615000000|2022-12-21 09:30:00|13514.1|13509.1|13515.5|13510.5|13515.8|13510.8|13512.3|13507.3|209
1671615300000|2022-12-21 09:35:00|13516.4|13511.4|13519.4|13514.4|13519.5|13514.5|13515.3|13510.3|234
1671615600000|2022-12-21 09:40:00|13519.3|13514.3|13522.5|13517.5|13522.6|13517.6|13517.6|13512.6|232
1671615900000|2022-12-21 09:45:00|13522.6|13517.6|13522.1|13517.1|13522.7|13517.7|13520.8|13515.8|202
1671616200000|2022-12-21 09:50:00|13522|13517|13522.4|13517.4|13522.8|13519.2|13520.9|13516.2|193
1671616500000|2022-12-21 09:55:00|13522.5|13517.5|13522.2|13517.2|13522.5|13517.5|13521.4|13516.4|215
1671616800000|2022-12-21 10:00:00|13522.1|13517.1|13519.5|13514.5|13522.6|13517.6|13518.9|13513.9|191
1671617100000|2022-12-21 10:05:00|13519.6|13514.6|13521.2|13516.2|13521.4|13516.4|13518.8|13513.8|196
1671617400000|2022-12-21 10:10:00|13521.3|13516.3|13519.7|13514.7|13521.7|13516.7|13519.7|13514.7|135
1671617700000|2022-12-21 10:15:00|13519.5|13514.5|13519.1|13514.1|13519.9|13514.9|13517.9|13512.9|163
1671618000000|2022-12-21 10:20:00|13518.5|13513.5|13517.9|13512.9|13518.6|13514.6|13516|13511.1|218
1671618300000|2022-12-21 10:25:00|13517.8|13512.8|13515|13510|13518|13513|13514.9|13509.9|235
1671618600000|2022-12-21 10:30:00|13514.9|13509.9|13515.9|13510.9|13516.2|13511.2|13514.2|13509.2|240
1671618900000|2022-12-21 10:35:00|13516|13511|13520.9|13515.9|13521.5|13516.5|13515.9|13510.9|201
1671619200000|2022-12-21 10:40:00|13520.8|13515.8|13521.7|13516.7|13522.4|13517.4|13519.7|13514.7|200
1671619500000|2022-12-21 10:45:00|13521.8|13516.8|13518.9|13513.9|13522.5|13517.5|13518.9|13513.9|237
1671619800000|2022-12-21 10:50:00|13519|13514|13520.6|13515.6|13521.5|13516.5|13517.9|13512.9|182
1671620100000|2022-12-21 10:55:00|13520.5|13515.5|13521.6|13516.6|13523.4|13518.4|13520.3|13515.3|235
1671620400000|2022-12-21 11:00:00|13521.5|13516.5|13522.1|13517.1|13524.1|13519.1|13521.5|13516.5|205
1671620700000|2022-12-21 11:05:00|13522.2|13517.2|13521.9|13516.9|13522.2|13517.2|13519|13514|242
1671621000000|2022-12-21 11:10:00|13521.7|13516.7|13526|13521|13526.4|13521.4|13521.7|13516.7|297
1671621300000|2022-12-21 11:15:00|13525.8|13520.8|13523.7|13518.7|13526.5|13521.5|13522.1|13517.1|220
1671621600000|2022-12-21 11:20:00|13524.2|13519.2|13525|13520|13525|13520|13522.3|13517.3|257
1671621900000|2022-12-21 11:25:00|13525.1|13520.1|13525|13520|13526.9|13521.9|13524.4|13519.4|269
1671622200000|2022-12-21 11:30:00|13525.1|13520.1|13527.7|13525.7|13529.3|13525.8|13524.9|13519.9|214
1671622500000|2022-12-21 11:35:00|13529.1|13524.1|13527.6|13522.6|13529.2|13525.6|13525.5|13520.5|252
1671622800000|2022-12-21 11:40:00|13527.5|13522.5|13527.6|13522.6|13528.1|13523.1|13526.1|13521.1|206
1671623100000|2022-12-21 11:45:00|13527.7|13522.7|13527.6|13522.6|13528.5|13523.5|13526.4|13521.4|190
1671623400000|2022-12-21 11:50:00|13527.7|13522.7|13527.5|13522.5|13528|13523|13526.2|13521.2|172
1671623700000|2022-12-21 11:55:00|13527.4|13522.4|13527.3|13522.3|13528|13523|13525.4|13520.4|203
1671624000000|2022-12-21 12:00:00|13527.2|13522.2|13526.4|13521.4|13528|13523|13526.1|13521.1|188
1671624300000|2022-12-21 12:05:00|13526.7|13521.7|13528.7|13523.7|13529.4|13525.9|13526.1|13521.1|153
1671624600000|2022-12-21 12:10:00|13528.5|13523.5|13527.9|13525.9|13529|13526.5|13527.9|13523.1|154
1671624900000|2022-12-21 12:15:00|13528|13526|13528.6|13523.6|13529.4|13526.2|13525.6|13521.7|237
1671625200000|2022-12-21 12:20:00|13528.7|13523.7|13528.6|13523.6|13529.3|13524.3|13527.9|13522.9|208
1671625500000|2022-12-21 12:25:00|13528.7|13523.7|13525.1|13520.1|13529.4|13524.4|13524.8|13519.8|259
1671625800000|2022-12-21 12:30:00|13525.2|13520.2|13525.2|13520.2|13526.2|13521.2|13525.1|13520.1|197
1671626100000|2022-12-21 12:35:00|13525|13520|13523.7|13518.7|13525.1|13520.1|13521.6|13516.6|253
1671626400000|2022-12-21 12:40:00|13523.6|13518.6|13522|13517|13524.1|13519.1|13521.6|13516.6|205
1671626700000|2022-12-21 12:45:00|13521.9|13516.9|13520.5|13515.5|13523.5|13518.5|13518.8|13513.8|181
1671627000000|2022-12-21 12:50:00|13520.3|13515.3|13517|13512|13522|13517|13514.8|13511.2|230
1671627300000|2022-12-21 12:55:00|13517.1|13512.1|13514|13512|13517.4|13512.4|13514|13510.3|187
1671627600000|2022-12-21 13:00:00|13514.1|13512.1|13512.9|13510.9|13516.7|13512.9|13512.6|13509.3|236
1671627900000|2022-12-21 13:05:00|13512.8|13510.8|13508.2|13503.2|13513.2|13510.8|13506.4|13502.9|222
1671628200000|2022-12-21 13:10:00|13508.3|13503.3|13508.7|13503.7|13510.2|13505.2|13506.8|13501.8|269
1671628500000|2022-12-21 13:15:00|13508.8|13503.8|13510.1|13505.1|13511.5|13506.5|13507.7|13502.7|249
1671628800000|2022-12-21 13:20:00|13509.9|13504.9|13508.9|13503.9|13510.5|13505.5|13507.5|13503.4|192
1671629100000|2022-12-21 13:25:00|13509|13504|13510.8|13505.8|13511.1|13507|13508.7|13503.7|209
1671629400000|2022-12-21 13:30:00|13510.9|13505.9|13507.6|13502.6|13510.9|13505.9|13506.4|13501.4|267
1671629700000|2022-12-21 13:35:00|13507.5|13502.5|13507.1|13502.1|13507.9|13503.1|13504.7|13501.1|186
1671630000000|2022-12-21 13:40:00|13507.2|13502.2|13508.1|13503.1|13508.4|13503.4|13506.3|13501.3|254
1671630300000|2022-12-21 13:45:00|13508|13503|13511.2|13506.2|13513.5|13508.5|13507.8|13502.8|282
1671630600000|2022-12-21 13:50:00|13511.3|13506.3|13508.9|13503.9|13511.6|13506.6|13508.7|13503.7|212
1671630900000|2022-12-21 13:55:00|13508.8|13503.8|13513.2|13508.2|13516.2|13511.2|13508.8|13503.8|322
1671631200000|2022-12-21 14:00:00|13513.4|13508.4|13519.5|13514.5|13520.1|13515.1|13513.3|13508.3|373
1671631500000|2022-12-21 14:05:00|13519.6|13514.6|13522.5|13517.5|13523|13518|13518.3|13513.3|340
1671631800000|2022-12-21 14:10:00|13522.6|13517.6|13519.9|13514.9|13522.6|13517.6|13518.1|13513.1|299
1671632100000|2022-12-21 14:15:00|13519.8|13514.8|13520.2|13515.2|13521|13517.3|13518.6|13514.1|260
1671632400000|2022-12-21 14:20:00|13520.1|13515.1|13520.2|13515.2|13520.8|13517.5|13518.4|13513.4|244
1671632700000|2022-12-21 14:25:00|13520.4|13515.4|13520.3|13515.3|13523.5|13519.6|13517.9|13512.9|362
1671633000000|2022-12-21 14:30:00|13520.4|13515.4|13525.8|13520.8|13525.9|13520.9|13519.3|13514.3|331
1671633300000|2022-12-21 14:35:00|13525.7|13520.7|13519.1|13514.1|13525.9|13520.9|13518.7|13513.7|395
1671633600000|2022-12-21 14:40:00|13519.2|13514.2|13525.6|13520.6|13525.8|13521.3|13519.1|13514.1|326
1671633900000|2022-12-21 14:45:00|13525.5|13520.5|13520.9|13515.9|13525.7|13521.2|13519.7|13514.7|319
1671634200000|2022-12-21 14:50:00|13520.8|13515.8|13521.2|13516.2|13522.2|13517.2|13518.5|13514.8|320
1671634500000|2022-12-21 14:55:00|13521|13516|13525.1|13518.2|13525.1|13519.8|13519.5|13514.5|277
1671634800000|2022-12-21 15:00:00|13524.5|13518.4|13519.1|13514.1|13525.5|13520.1|13517|13512|377
1671635100000|2022-12-21 15:05:00|13518.9|13513.9|13515.9|13510.9|13518.9|13513.9|13515.2|13510.2|342
1671635400000|2022-12-21 15:10:00|13515.8|13510.8|13515.2|13510.2|13520.1|13515.1|13514.7|13509.7|313
1671635700000|2022-12-21 15:15:00|13516|13511|13514.8|13509.8|13521|13516|13514.8|13509.8|354
1671636000000|2022-12-21 15:20:00|13514.9|13509.9|13512.9|13507.9|13515.3|13510.3|13511.9|13506.9|279
1671636300000|2022-12-21 15:25:00|13513|13508|13512|13507|13514|13510.2|13510.9|13505.9|234
1671636600000|2022-12-21 15:30:00|13512.1|13507.1|13506.6|13501.6|13513.3|13508.3|13506.5|13501.5|370
1671636900000|2022-12-21 15:35:00|13506.5|13501.5|13502|13497|13506.6|13501.6|13500.4|13495.4|369
1671637200000|2022-12-21 15:40:00|13501.9|13496.9|13505|13500|13506.7|13501.7|13501.5|13496.5|295
1671637500000|2022-12-21 15:45:00|13505.1|13500.1|13507|13502|13509.3|13504.3|13501.3|13496.3|345
1671637800000|2022-12-21 15:50:00|13507.1|13502.1|13509.7|13504.7|13512.1|13507.1|13506.2|13501.2|376
1671638100000|2022-12-21 15:55:00|13509.8|13504.8|13507.2|13502.2|13510.2|13505.2|13504.8|13499.8|354
1671638400000|2022-12-21 16:00:00|13507.1|13502.1|13511.5|13506.5|13511.5|13506.5|13507.1|13502.1|292
1671638700000|2022-12-21 16:05:00|13511.9|13506.9|13514.9|13509.9|13517.2|13512.2|13511.6|13506.6|280
1671639000000|2022-12-21 16:10:00|13514.8|13509.8|13512.7|13507.7|13514.8|13509.8|13508.3|13503.3|302
1671639300000|2022-12-21 16:15:00|13512.8|13507.8|13519.2|13514.2|13519.3|13514.3|13510.9|13505.9|286
1671639600000|2022-12-21 16:20:00|13519|13514|13518.9|13513.9|13521.9|13516.9|13518.3|13513.5|295
1671639900000|2022-12-21 16:25:00|13518.8|13513.8|13521.1|13516.1|13521.4|13516.4|13518.4|13513.4|225
1671640200000|2022-12-21 16:30:00|13520.9|13515.9|13518.9|13513.9|13521.6|13516.6|13517.9|13512.9|355
1671640500000|2022-12-21 16:35:00|13518.8|13513.8|13519|13514|13522.5|13517.5|13518.2|13513.2|301
1671640800000|2022-12-21 16:40:00|13518.9|13513.9|13516.7|13511.7|13520.8|13515.8|13516.5|13511.5|280
1671641100000|2022-12-21 16:45:00|13516.6|13511.6|13522.6|13517.6|13523.4|13518.4|13516.1|13511.1|317
1671641400000|2022-12-21 16:50:00|13522.5|13517.5|13524.4|13519.4|13526.2|13521.2|13521.2|13516.2|329
1671641700000|2022-12-21 16:55:00|13524.5|13519.5|13525.3|13520.3|13525.5|13520.5|13522.4|13517.4|294
1671642000000|2022-12-21 17:00:00|13525.1|13520.1|13524|13519|13525.2|13520.2|13522.4|13517.4|257
1671642300000|2022-12-21 17:05:00|13523.9|13518.9|13525.9|13520.9|13528|13523|13522.7|13517.7|313
1671642600000|2022-12-21 17:10:00|13525.7|13520.7|13526.3|13521.3|13527.6|13522.6|13525.1|13520.1|313
1671642900000|2022-12-21 17:15:00|13526.4|13521.4|13528.2|13523.2|13529.8|13524.8|13526.4|13521.4|254
1671643200000|2022-12-21 17:20:00|13528.3|13523.3|13524.2|13519.2|13529.1|13524.1|13524.1|13519.1|249
1671643500000|2022-12-21 17:25:00|13524.3|13519.3|13527|13522|13528.1|13523.1|13524.2|13519.2|268
1671643800000|2022-12-21 17:30:00|13527.1|13522.1|13522.8|13517.8|13527.3|13522.3|13522.4|13517.4|281
1671644100000|2022-12-21 17:35:00|13522.9|13517.9|13522.9|13517.9|13524.4|13519.4|13521.7|13516.7|296
1671644400000|2022-12-21 17:40:00|13523|13518|13524|13519|13524.6|13519.6|13522.2|13517.2|200
1671644700000|2022-12-21 17:45:00|13524.1|13519.1|13524.2|13519.2|13524.9|13519.9|13523.6|13518.6|198
1671645000000|2022-12-21 17:50:00|13524.3|13519.3|13524.1|13519.1|13525|13520|13523.1|13518.1|237
1671645300000|2022-12-21 17:55:00|13524|13519|13523.1|13518.1|13525.7|13520.7|13522.9|13517.9|245
1671645600000|2022-12-21 18:00:00|13523.2|13518.2|13520.6|13515.6|13525.2|13520.2|13520.1|13515.1|338
1671645900000|2022-12-21 18:05:00|13520.5|13515.5|13524.2|13519.2|13525.1|13520.1|13520.4|13515.4|379
1671646200000|2022-12-21 18:10:00|13524.4|13519.4|13525.9|13520.9|13527.1|13522.1|13524.2|13519.2|274
1671646500000|2022-12-21 18:15:00|13525.8|13520.8|13526|13521|13526.7|13521.7|13523.7|13518.7|315
1671646800000|2022-12-21 18:20:00|13526.1|13521.1|13526.8|13521.8|13528.4|13523.4|13525.8|13520.8|270
1671647100000|2022-12-21 18:25:00|13526.7|13521.7|13523.7|13518.7|13527.1|13522.1|13523.2|13518.2|221
1671647400000|2022-12-21 18:30:00|13523.6|13518.6|13522.2|13517.2|13524.1|13519.1|13521.7|13516.7|204
1671647700000|2022-12-21 18:35:00|13522.1|13517.1|13520.8|13515.8|13522.2|13517.2|13520.2|13515.2|202
1671648000000|2022-12-21 18:40:00|13520.9|13515.9|13516.3|13511.3|13521|13516|13516.2|13511.2|244
1671648300000|2022-12-21 18:45:00|13516.2|13511.2|13515.6|13510.6|13516.3|13511.3|13514.8|13509.8|235
1671648600000|2022-12-21 18:50:00|13515.7|13510.7|13515.2|13510.2|13517.1|13512.3|13513.9|13509.8|176
1671648900000|2022-12-21 18:55:00|13515.1|13510.1|13515.8|13510.8|13516.3|13511.3|13514.5|13509.5|160
1671649200000|2022-12-21 19:00:00|13515.7|13510.7|13511|13506|13515.8|13510.8|13510.7|13505.7|227
1671649500000|2022-12-21 19:05:00|13510.9|13505.9|13509|13504|13511.1|13506.1|13506.7|13501.7|299
1671649800000|2022-12-21 19:10:00|13508.9|13503.9|13510.6|13505.6|13511.4|13506.4|13508.6|13503.6|199
1671650100000|2022-12-21 19:15:00|13510.7|13505.7|13509.7|13504.7|13510.9|13505.9|13508.6|13503.6|199
1671650400000|2022-12-21 19:20:00|13509.6|13504.6|13510.9|13505.9|13511.7|13506.7|13508.9|13503.9|170
1671650700000|2022-12-21 19:25:00|13511|13506|13512.8|13507.8|13513.6|13508.6|13510.1|13505.1|235
1671651000000|2022-12-21 19:30:00|13512.9|13507.9|13509.8|13504.8|13513|13508|13509.5|13504.5|232
1671651300000|2022-12-21 19:35:00|13509.9|13504.9|13513.1|13508.1|13513.1|13508.1|13509.6|13504.6|230
1671651600000|2022-12-21 19:40:00|13513|13508|13514.3|13509.3|13514.8|13509.8|13512.5|13507.5|268
1671651900000|2022-12-21 19:45:00|13514.4|13509.4|13514.8|13509.8|13515.3|13510.3|13513.2|13508.2|246
1671652200000|2022-12-21 19:50:00|13514.9|13509.9|13515.9|13510.9|13516.7|13511.7|13514.6|13509.6|235
1671652500000|2022-12-21 19:55:00|13515.8|13510.8|13513.7|13508.7|13516.2|13511.2|13513.5|13508.5|185
1671652800000|2022-12-21 20:00:00|13513.8|13508.8|13514.7|13509.7|13515.1|13510.1|13513.4|13508.4|223
1671653100000|2022-12-21 20:05:00|13514.9|13509.9|13516.3|13511.3|13517.1|13512.1|13514.7|13509.7|162
1671653400000|2022-12-21 20:10:00|13516.2|13511.2|13512.3|13507.3|13516.9|13511.9|13511.9|13506.9|195
1671653700000|2022-12-21 20:15:00|13512.4|13507.4|13511.9|13506.9|13513.6|13508.6|13511.5|13506.5|193
1671654000000|2022-12-21 20:20:00|13512|13507|13513.7|13508.7|13513.8|13508.8|13511.7|13506.7|140
1671654300000|2022-12-21 20:25:00|13513.8|13508.8|13513.7|13508.7|13513.9|13508.9|13513.1|13508.1|109
1671654600000|2022-12-21 20:30:00|13513.8|13508.8|13511.7|13506.7|13513.9|13508.9|13511.4|13506.4|144
1671654900000|2022-12-21 20:35:00|13511.8|13506.8|13511.7|13506.7|13512.2|13507.2|13511.6|13506.6|115
1671655200000|2022-12-21 20:40:00|13511.6|13506.6|13511.8|13506.8|13512.3|13507.3|13511.6|13506.6|154
1671655500000|2022-12-21 20:45:00|13511.7|13506.7|13511.6|13506.6|13512.2|13507.2|13511.3|13506.3|140
1671655800000|2022-12-21 20:50:00|13511.7|13506.7|13511.6|13506.6|13512.5|13507.5|13511.5|13506.5|162
1671656100000|2022-12-21 20:55:00|13511.7|13506.7|13513.8|13508.8|13514.4|13509.4|13511.6|13506.6|187
1671656400000|2022-12-21 21:00:00|13513.9|13508.9|13514.9|13509.9|13515.4|13510.4|13513.4|13508.4|172
1671656700000|2022-12-21 21:05:00|13515|13510|13514.7|13509.7|13515.1|13510.1|13514.3|13509.3|186
1671657000000|2022-12-21 21:10:00|13514.8|13509.8|13514.5|13509.5|13515|13510|13514.2|13509.2|79
1671657300000|2022-12-21 21:15:00|13514.4|13509.4|13514.7|13509.7|13514.8|13509.8|13514.4|13509.4|72
1671657600000|2022-12-21 21:20:00|13514.8|13509.8|13514.5|13509.5|13514.9|13509.9|13514.3|13509.3|101
1671657900000|2022-12-21 21:25:00|13514.4|13509.4|13515.1|13510.1|13515.2|13510.2|13514.3|13509.3|88
1671658200000|2022-12-21 21:30:00|13515.2|13510.2|13515|13510|13515.2|13510.2|13514.8|13509.8|42
1671658500000|2022-12-21 21:35:00|13514.9|13509.9|13514.9|13509.9|13515.1|13510.1|13514.7|13509.7|71
1671658800000|2022-12-21 21:40:00|13514.8|13509.8|13516.3|13511.3|13516.7|13511.7|13514.2|13509.2|83
1671659100000|2022-12-21 21:45:00|13517|13510.6|13515.7|13510.7|13517|13511.7|13515.4|13510.4|85
1671659400000|2022-12-21 21:50:00|13515.8|13510.8|13516.7|13511.7|13516.7|13511.7|13515.4|13510|43
1671659700000|2022-12-21 21:55:00|13516|13511|13516.3|13509.3|13519.1|13511.7|13515|13506.6|103
1671660000000|2022-12-21 22:00:00|13521.2|13507.4|13524.2|13508.2|13524.2|13508.5|13520.8|13506.1|34
1671660300000|2022-12-21 22:05:00|13524.3|13508.3|13522.9|13506.9|13525.1|13509.1|13521.5|13505.5|61
1671660600000|2022-12-21 22:10:00|13522.7|13506.7|13524.6|13508.6|13526.2|13510.3|13522.6|13506.6|43
1671660900000|2022-12-21 22:15:00|13524|13508|13523.8|13507.8|13525.6|13509.6|13523.8|13507.8|31
1671661200000|2022-12-21 22:20:00|13524|13508|13524.1|13508.1|13525.5|13513.3|13523.5|13507.5|63
1671661500000|2022-12-21 22:25:00|13524.5|13508.5|13524.4|13508.4|13525.1|13511.6|13523.8|13507.8|28
1671661800000|2022-12-21 22:30:00|13524|13512.3|13523.4|13508.2|13525.3|13513.6|13521.9|13508.1|108
1671662100000|2022-12-21 22:35:00|13521.5|13508.3|13523.6|13507.8|13524.2|13511.5|13521.4|13507.7|129
1671662400000|2022-12-21 22:40:00|13523.8|13507.9|13523.8|13508|13524.2|13508.2|13523.4|13507.6|37
1671662700000|2022-12-21 22:45:00|13521.3|13508.1|13517.8|13508.2|13521.8|13510.8|13517.3|13506.3|153
1671663000000|2022-12-21 22:50:00|13517.9|13508|13517.9|13508.4|13518.9|13509.6|13517|13506.7|156
1671663300000|2022-12-21 22:55:00|13517.7|13508|13519.1|13506.4|13522.5|13509.1|13516.4|13505.5|210
1671663600000|2022-12-21 23:00:00|13519.2|13507.1|13517.7|13512.7|13524.2|13513.1|13517.5|13505.5|307
1671663900000|2022-12-21 23:05:00|13517.8|13512.8|13514.5|13509.5|13520.1|13513.1|13513.3|13507.4|76
1671664200000|2022-12-21 23:10:00|13514.6|13509.6|13515.1|13510.1|13516.3|13510.3|13514.5|13508.6|56
1671664500000|2022-12-21 23:15:00|13515.2|13510.2|13516.8|13509.1|13516.8|13510.5|13515.1|13508.5|62
1671664800000|2022-12-21 23:20:00|13515.2|13510.2|13516.4|13509.1|13517.1|13510.4|13515|13508.1|31
1671665100000|2022-12-21 23:25:00|13516.3|13509|13515.2|13510.2|13517.3|13510.3|13514.8|13508.1|97
1671665400000|2022-12-21 23:30:00|13515.1|13510.1|13515.8|13510.8|13517.1|13510.8|13515|13508.8|50
1671665700000|2022-12-21 23:35:00|13515.7|13510.7|13515.8|13510.8|13515.9|13510.9|13515.4|13510.4|43
1671666000000|2022-12-21 23:40:00|13515.5|13510.5|13516.2|13511.2|13516.2|13511.2|13515.5|13510.5|35
1671666300000|2022-12-21 23:45:00|13516.1|13511.1|13514.9|13509.9|13516.9|13511.2|13514.3|13509.3|56
1671666600000|2022-12-21 23:50:00|13514.7|13509.7|13514.6|13509.6|13517.1|13510.6|13513.7|13508.7|69
1671666900000|2022-12-21 23:55:00|13514.7|13509.7|13515.1|13510.1|13515.5|13510.5|13514.3|13509.3|48
1671667200000|2022-12-22 00:00:00|13515.2|13510.2|13516.1|13511.1|13518|13513|13515|13510|88
1671667500000|2022-12-22 00:05:00|13516.3|13511.3|13516.4|13511.4|13517.1|13512.1|13515.9|13510.9|100
1671667800000|2022-12-22 00:10:00|13516.5|13511.5|13516.3|13511.3|13516.6|13512.8|13514.8|13510.6|100
1671668100000|2022-12-22 00:15:00|13516.1|13511.1|13514.6|13509.6|13516.4|13512.1|13513|13509.6|121
1671668400000|2022-12-22 00:20:00|13514.7|13509.7|13516.1|13511.1|13517.1|13512.1|13514.7|13509.7|158
1671668700000|2022-12-22 00:25:00|13516.2|13511.2|13513.3|13508.3|13517.4|13512.4|13513.1|13508.1|145
1671669000000|2022-12-22 00:30:00|13513.2|13508.2|13511.3|13506.3|13513.2|13508.2|13509.5|13506.2|130
1671669300000|2022-12-22 00:35:00|13511.2|13506.2|13511.4|13506.4|13511.9|13508|13509.8|13506.1|101
1671669600000|2022-12-22 00:40:00|13511.3|13506.3|13506.5|13504.5|13512|13507.9|13506.4|13503.1|110
1671669900000|2022-12-22 00:45:00|13508.1|13503.1|13504|13499|13508.7|13503.7|13502.3|13498.2|227
1671670200000|2022-12-22 00:50:00|13503.9|13498.9|13505.8|13500.8|13506.9|13501.9|13501.5|13498.1|201
1671670500000|2022-12-22 00:55:00|13505.7|13500.7|13499.4|13494.4|13505.9|13500.9|13499|13494|235
1671670800000|2022-12-22 01:00:00|13499|13494|13504.2|13499.2|13504.4|13499.4|13498.2|13494|230
1671671100000|2022-12-22 01:05:00|13504.1|13499.1|13498.1|13493.1|13506.5|13501.5|13497.7|13492.7|248
1671671400000|2022-12-22 01:10:00|13498.2|13493.2|13493.5|13488.5|13498.5|13493.5|13493|13488|235
1671671700000|2022-12-22 01:15:00|13493.4|13488.4|13493.3|13491.3|13496.8|13491.8|13493.2|13488.2|251
1671672000000|2022-12-22 01:20:00|13493.2|13491.2|13487.4|13482.4|13495.1|13491.3|13487.4|13482.4|173
1671672300000|2022-12-22 01:25:00|13487.5|13482.5|13491.2|13486.2|13492.7|13487.7|13486.2|13481.2|248
1671672600000|2022-12-22 01:30:00|13491.3|13486.3|13491.4|13486.4|13494.9|13489.9|13491.3|13486.3|190
1671672900000|2022-12-22 01:35:00|13491.5|13486.5|13493.8|13488.8|13494.8|13489.8|13491.5|13486.5|203
1671673200000|2022-12-22 01:40:00|13493.7|13488.7|13490.8|13485.8|13494.1|13489.1|13487.3|13482.3|266
1671673500000|2022-12-22 01:45:00|13490.7|13485.7|13489.7|13484.7|13491.6|13486.6|13487.6|13482.6|261
1671673800000|2022-12-22 01:50:00|13489.8|13484.8|13489.8|13484.8|13490.4|13485.4|13488.2|13483.2|193
1671674100000|2022-12-22 01:55:00|13489.7|13484.7|13487.5|13482.5|13491|13486.4|13486.4|13481.8|180
1671674400000|2022-12-22 02:00:00|13487.4|13482.4|13488.2|13483.2|13488.7|13483.7|13487|13482|160
1671674700000|2022-12-22 02:05:00|13488.1|13483.1|13487.5|13482.5|13488.4|13483.6|13485.5|13480.5|279
1671675000000|2022-12-22 02:10:00|13487.4|13482.4|13485.5|13480.5|13487.5|13482.5|13484.9|13479.9|236
1671675300000|2022-12-22 02:15:00|13485.4|13480.4|13486.8|13481.8|13487.4|13482.4|13483.4|13478.4|278
1671675600000|2022-12-22 02:20:00|13486.9|13481.9|13488|13483|13488.4|13483.7|13484.5|13480.5|182
1671675900000|2022-12-22 02:25:00|13488.1|13483.1|13485.7|13480.7|13488.2|13483.2|13483.8|13479.9|162
1671676200000|2022-12-22 02:30:00|13485.6|13480.6|13487.4|13482.4|13487.5|13483.6|13483.8|13480.3|142
1671676500000|2022-12-22 02:35:00|13487.5|13482.5|13487.4|13482.4|13487.7|13482.7|13486.8|13481.8|201
1671676800000|2022-12-22 02:40:00|13487.3|13482.3|13487.6|13482.6|13488.2|13483.2|13487|13482|162
1671677100000|2022-12-22 02:45:00|13487.5|13482.5|13487.5|13482.5|13489.1|13485.6|13486.4|13482.3|153
1671677400000|2022-12-22 02:50:00|13487.4|13482.4|13487.8|13482.8|13489.3|13485.9|13486.5|13481.5|139
1671677700000|2022-12-22 02:55:00|13487.7|13482.7|13487.3|13482.3|13487.8|13484.3|13485.2|13481.6|130
1671678000000|2022-12-22 03:00:00|13487.2|13482.2|13483.6|13478.6|13487.2|13483.1|13483.3|13478.3|159
1671678300000|2022-12-22 03:05:00|13483.4|13478.4|13482.1|13480.1|13484.3|13480.8|13482.1|13478.4|107
1671678600000|2022-12-22 03:10:00|13482.2|13480.2|13481.4|13476.4|13483.8|13480.5|13479.9|13476.3|131
1671678900000|2022-12-22 03:15:00|13480|13478|13477.8|13472.8|13481.2|13478.2|13474.7|13471.2|186
1671679200000|2022-12-22 03:20:00|13477.7|13472.7|13482.1|13477.1|13483.5|13478.7|13476.8|13472.7|170
1671679500000|2022-12-22 03:25:00|13482.2|13477.2|13480.5|13478.5|13482.4|13478.9|13480.4|13476.6|93
1671679800000|2022-12-22 03:30:00|13482|13477|13479.4|13474.4|13482|13478.4|13477.4|13473.8|131
1671680100000|2022-12-22 03:35:00|13477.9|13475.9|13477.2|13475.2|13479.8|13476.1|13477.1|13473.8|100
1671680400000|2022-12-22 03:40:00|13477.1|13475.1|13478.3|13473.3|13479|13475.3|13474.6|13470.9|148
1671680700000|2022-12-22 03:45:00|13478|13473|13475.1|13470.1|13479|13475.5|13473.2|13469.7|227
1671681000000|2022-12-22 03:50:00|13475|13470|13476.9|13471.9|13478.5|13473.5|13474.7|13469.7|176
1671681300000|2022-12-22 03:55:00|13477|13472|13476.5|13471.5|13477.3|13473.1|13474.6|13470.8|129
1671681600000|2022-12-22 04:00:00|13475.1|13473.1|13477.4|13475.4|13479|13475.5|13475.1|13471.7|159
1671681900000|2022-12-22 04:05:00|13477.5|13475.5|13475.9|13470.9|13478.9|13475.5|13474.9|13469.9|160
1671682200000|2022-12-22 04:10:00|13476|13471|13475.4|13470.4|13476.6|13471.6|13474.9|13469.9|154
1671682500000|2022-12-22 04:15:00|13475.3|13470.3|13475.1|13470.1|13476|13471|13474.8|13469.8|94
1671682800000|2022-12-22 04:20:00|13475.2|13470.2|13476.4|13471.4|13476.7|13471.7|13475|13470|120
1671683100000|2022-12-22 04:25:00|13476.5|13471.5|13482.5|13477.5|13482.8|13477.8|13476.2|13471.2|186
1671683400000|2022-12-22 04:30:00|13482.6|13477.6|13482.4|13477.4|13483.1|13478.7|13480|13476.4|117
1671683700000|2022-12-22 04:35:00|13482.6|13477.6|13482.4|13480.4|13484.4|13480.5|13480.8|13477.2|139
1671684000000|2022-12-22 04:40:00|13482.5|13480.5|13481.1|13479.1|13484.3|13480.5|13480.8|13477.3|86
1671684300000|2022-12-22 04:45:00|13481|13479|13480.1|13475.1|13482.2|13479.1|13479|13474.6|130
1671684600000|2022-12-22 04:50:00|13480.2|13475.2|13481.1|13476.1|13481.3|13476.3|13479.7|13474.7|177
1671684900000|2022-12-22 04:55:00|13481.2|13476.2|13480.5|13475.5|13482.4|13478.8|13478.5|13474.5|149
1671685200000|2022-12-22 05:00:00|13480.6|13475.6|13482.7|13477.7|13483.9|13478.9|13479.5|13475.6|160
1671685500000|2022-12-22 05:05:00|13482.6|13477.6|13483.7|13478.7|13484.9|13480.7|13480.5|13476.8|160
1671685800000|2022-12-22 05:10:00|13483.6|13478.6|13482.4|13477.4|13485.8|13482|13480.8|13476.1|160
1671686100000|2022-12-22 05:15:00|13482.5|13477.5|13483.1|13478.1|13483.7|13478.7|13481.4|13476.4|189
1671686400000|2022-12-22 05:20:00|13483|13478|13482|13480|13484|13480.1|13480.9|13477.3|102
1671686700000|2022-12-22 05:25:00|13482.1|13480.1|13483.4|13478.4|13484|13480.5|13481.8|13477.8|83
1671687000000|2022-12-22 05:30:00|13483.5|13478.5|13481.9|13479.9|13483.7|13480.2|13481.8|13478.2|58
1671687300000|2022-12-22 05:35:00|13482|13480|13484.1|13482.1|13486|13482.3|13482|13478.5|97
1671687600000|2022-12-22 05:40:00|13485.6|13480.6|13484.4|13479.4|13485.7|13480.7|13483.7|13478.7|108
1671687900000|2022-12-22 05:45:00|13484.3|13479.3|13483.5|13481.5|13485.6|13482|13483.2|13478.9|127
1671688200000|2022-12-22 05:50:00|13483.4|13481.4|13486.1|13481.1|13486.2|13482.8|13482.4|13478.3|126
1671688500000|2022-12-22 05:55:00|13486|13481|13488|13483|13488.6|13485.4|13484.1|13480.5|130
1671688800000|2022-12-22 06:00:00|13488.1|13483.1|13486.6|13481.6|13489|13485.5|13483.8|13480.4|166
1671689100000|2022-12-22 06:05:00|13486.5|13481.5|13484.4|13479.4|13487|13483.3|13482.5|13478.9|142
1671689400000|2022-12-22 06:10:00|13484.5|13479.5|13483.1|13481.1|13484.7|13481.3|13482.6|13479|94
1671689700000|2022-12-22 06:15:00|13483.2|13481.2|13482.6|13480.6|13486.3|13482.8|13482.3|13478.9|115
1671690000000|2022-12-22 06:20:00|13482.7|13480.7|13479.5|13474.5|13482.8|13480.8|13477.8|13474.3|116
1671690300000|2022-12-22 06:25:00|13478|13476|13481.6|13476.6|13481.8|13478.5|13477.9|13474.5|148
1671690600000|2022-12-22 06:30:00|13481.7|13476.7|13480.9|13475.9|13481.8|13477.6|13478.3|13474.9|166
1671690900000|2022-12-22 06:35:00|13481|13476|13479.6|13474.6|13483|13478|13478.9|13474.3|213
1671691200000|2022-12-22 06:40:00|13479.5|13474.5|13479.5|13474.5|13479.9|13476.4|13478|13474.4|89
1671691500000|2022-12-22 06:45:00|13479.4|13474.4|13475.4|13473.4|13481|13477.8|13474.9|13470.9|134
1671691800000|2022-12-22 06:50:00|13475.3|13473.3|13476.5|13471.5|13477.3|13473.8|13474.9|13471.1|89
1671692100000|2022-12-22 06:55:00|13476.6|13471.6|13479.3|13474.3|13479.7|13475.2|13475.1|13471.6|161
1671692400000|2022-12-22 07:00:00|13479.1|13474.1|13476.8|13474.8|13479.9|13474.9|13476.7|13473.2|116
1671692700000|2022-12-22 07:05:00|13476.7|13474.7|13475|13470|13478.2|13474.8|13474.4|13469.9|154
1671693000000|2022-12-22 07:10:00|13474.9|13469.9|13475.7|13470.7|13476|13472.7|13472.6|13469|156
1671693300000|2022-12-22 07:15:00|13475.8|13470.8|13474.7|13469.7|13477.3|13473.5|13473.1|13469.6|117
1671693600000|2022-12-22 07:20:00|13474.8|13469.8|13472|13467|13475.3|13471.8|13470.6|13466.9|131
1671693900000|2022-12-22 07:25:00|13472.1|13467.1|13472.8|13467.8|13474|13469.6|13468.4|13464|226
1671694200000|2022-12-22 07:30:00|13472.7|13467.7|13473.8|13471.8|13475.3|13471.9|13471.1|13467.1|129
1671694500000|2022-12-22 07:35:00|13473.7|13471.7|13474.5|13469.5|13477.2|13472.5|13473.7|13469|143
1671694800000|2022-12-22 07:40:00|13473|13471|13476.1|13471.1|13478.4|13473.6|13472.6|13469.2|156
1671695100000|2022-12-22 07:45:00|13476.2|13471.2|13478.1|13473.1|13478.2|13473.9|13475|13470.2|181
1671695400000|2022-12-22 07:50:00|13477.8|13472.8|13475.9|13473.9|13478.9|13475.2|13475.9|13472.4|171
1671695700000|2022-12-22 07:55:00|13476|13474|13476.6|13474.6|13479|13475.4|13475.8|13472|182
1671696000000|2022-12-22 08:00:00|13476.7|13474.7|13482.6|13477.6|13482.8|13478.9|13476.3|13473|213
1671696300000|2022-12-22 08:05:00|13482.9|13477.9|13481.8|13476.8|13484.5|13480.6|13480.3|13476.8|216
1671696600000|2022-12-22 08:10:00|13481.9|13476.9|13481.3|13476.3|13482.1|13478.3|13479.3|13475.8|187
1671696900000|2022-12-22 08:15:00|13481.4|13476.4|13476.2|13471.2|13481.4|13477.6|13474.4|13469.4|284
1671697200000|2022-12-22 08:20:00|13476.3|13471.3|13474.2|13469.2|13476.7|13472.4|13473.2|13469.1|210
1671697500000|2022-12-22 08:25:00|13474.1|13469.1|13475.6|13470.6|13476.7|13473.1|13470.8|13467.2|270
1671697800000|2022-12-22 08:30:00|13475.5|13470.5|13476.1|13471.1|13477.2|13473.8|13474.6|13469.8|243
1671698100000|2022-12-22 08:35:00|13476|13471|13477.8|13472.8|13478.7|13473.7|13475.4|13470.4|248
1671698400000|2022-12-22 08:40:00|13477.9|13472.9|13480|13475|13480.6|13476|13475.6|13472.1|264
1671698700000|2022-12-22 08:45:00|13480.1|13475.1|13478.3|13473.3|13480.9|13476.7|13476.8|13473.3|226
1671699000000|2022-12-22 08:50:00|13478.4|13473.4|13478.7|13473.7|13479.9|13476.3|13476.8|13473.1|195
1671699300000|2022-12-22 08:55:00|13478.6|13473.6|13479|13474|13479.7|13476|13476.9|13473.2|214
1671699600000|2022-12-22 09:00:00|13477.5|13475.5|13477.6|13472.6|13479.2|13475.8|13475.5|13472.1|214
1671699900000|2022-12-22 09:05:00|13477.5|13472.5|13477.9|13472.9|13478.5|13475|13475.5|13472|234
1671700200000|2022-12-22 09:10:00|13478|13473|13478.7|13473.7|13479.1|13475.2|13476.3|13472.3|200
1671700500000|2022-12-22 09:15:00|13478.8|13473.8|13484.3|13479.3|13484.6|13479.6|13477.6|13473.7|172
1671700800000|2022-12-22 09:20:00|13484.4|13479.4|13484.8|13479.8|13485.1|13481.2|13483|13478.5|204
1671701100000|2022-12-22 09:25:00|13484.7|13479.7|13486.6|13481.6|13486.8|13481.8|13483.5|13478.5|199
1671701400000|2022-12-22 09:30:00|13486.7|13481.7|13484.1|13479.1|13487.7|13482.7|13483.8|13478.8|182
1671701700000|2022-12-22 09:35:00|13484|13479|13482.9|13480.9|13486.7|13481.7|13482.9|13478.9|154
1671702000000|2022-12-22 09:40:00|13482.8|13480.8|13476.6|13471.6|13484.5|13480.8|13475.2|13470.3|257
1671702300000|2022-12-22 09:45:00|13476.7|13471.7|13477.1|13472.1|13479.1|13474.1|13475.4|13471.7|265
1671702600000|2022-12-22 09:50:00|13477|13472|13475.3|13470.3|13477.8|13472.8|13474.6|13469.6|248
1671702900000|2022-12-22 09:55:00|13475.4|13470.4|13480.9|13475.9|13482.1|13478.6|13474.8|13469.8|233
1671703200000|2022-12-22 10:00:00|13481|13476|13486.7|13481.7|13486.9|13483.3|13479.9|13475.9|188
1671703500000|2022-12-22 10:05:00|13486.6|13481.6|13488.8|13483.8|13489.2|13484.7|13482|13477.9|229
1671703800000|2022-12-22 10:10:00|13488.7|13483.7|13491.6|13486.6|13492|13487|13488.1|13483.3|229
1671704100000|2022-12-22 10:15:00|13491.9|13486.9|13487.4|13482.4|13492.2|13487.2|13487.3|13482.3|218
1671704400000|2022-12-22 10:20:00|13487.3|13482.3|13491.5|13486.5|13492|13487|13485.3|13480.3|257
1671704700000|2022-12-22 10:25:00|13491.4|13486.4|13490.3|13485.3|13492.5|13489|13489.2|13484.8|202
1671705000000|2022-12-22 10:30:00|13490.2|13485.2|13492.9|13487.9|13494.3|13490.7|13489.9|13485.2|261
1671705300000|2022-12-22 10:35:00|13492.8|13487.8|13493.2|13488.2|13494.5|13490.9|13490.8|13487.3|214
1671705600000|2022-12-22 10:40:00|13493.3|13488.3|13497.1|13492.1|13497.1|13492.1|13490.8|13487.3|296
1671705900000|2022-12-22 10:45:00|13497.3|13492.3|13494.7|13492.7|13497.3|13492.7|13494.2|13489.2|254
1671706200000|2022-12-22 10:50:00|13494.8|13492.8|13498.1|13493.1|13499.4|13494.4|13494.8|13491.3|205
1671706500000|2022-12-22 10:55:00|13498|13493|13499.4|13494.4|13499.6|13494.6|13497.1|13492.1|165
1671706800000|2022-12-22 11:00:00|13499.3|13494.3|13499.8|13494.8|13501.5|13497.2|13497.9|13494|206
1671707100000|2022-12-22 11:05:00|13499.7|13494.7|13499.7|13494.7|13501.1|13496.4|13498.4|13494.6|200
1671707400000|2022-12-22 11:10:00|13499.8|13494.8|13501.4|13496.4|13501.7|13496.7|13498.7|13494.7|231
1671707700000|2022-12-22 11:15:00|13501.5|13496.5|13502.5|13497.5|13503.4|13498.4|13501.3|13496.3|189
1671708000000|2022-12-22 11:20:00|13502.7|13497.7|13500.3|13495.3|13503.7|13498.7|13499.8|13494.8|224
1671708300000|2022-12-22 11:25:00|13500.4|13495.4|13498.3|13493.3|13501.9|13496.9|13498.2|13493.2|236
1671708600000|2022-12-22 11:30:00|13498.2|13493.2|13499.9|13494.9|13500.1|13495.1|13498.1|13493.1|212
1671708900000|2022-12-22 11:35:00|13499.8|13494.8|13501.4|13496.4|13501.8|13498.1|13499.7|13494.8|205
1671709200000|2022-12-22 11:40:00|13501.5|13496.5|13504|13499|13504.3|13500|13500.8|13496.4|247
1671709500000|2022-12-22 11:45:00|13503.9|13498.9|13507|13502|13508.5|13503.5|13503.7|13498.8|208
1671709800000|2022-12-22 11:50:00|13507.1|13502.1|13507.3|13502.3|13508.2|13503.6|13505.2|13500.2|207
1671710100000|2022-12-22 11:55:00|13507.4|13502.4|13508.1|13503.1|13509.8|13504.8|13506.8|13501.8|251
1671710400000|2022-12-22 12:00:00|13508|13503|13505.9|13500.9|13508.6|13504.7|13505.5|13500.5|238
1671710700000|2022-12-22 12:05:00|13506|13501|13506|13501|13507.6|13502.6|13505.8|13500.8|220
1671711000000|2022-12-22 12:10:00|13506.1|13501.1|13508.4|13503.4|13508.5|13503.5|13506|13501|230
1671711300000|2022-12-22 12:15:00|13508.3|13503.3|13507.8|13502.8|13508.6|13503.6|13506.5|13501.5|231
1671711600000|2022-12-22 12:20:00|13507.7|13502.7|13507.3|13502.3|13509.4|13505.8|13504.8|13500.6|256
1671711900000|2022-12-22 12:25:00|13507|13502|13507.2|13502.2|13508.7|13503.7|13505.2|13501.5|222
1671712200000|2022-12-22 12:30:00|13506.9|13501.9|13508.4|13506.4|13511.3|13506.7|13506.8|13501.8|220
1671712500000|2022-12-22 12:35:00|13508.3|13506.3|13509.7|13504.7|13511.1|13506.5|13507.9|13502.9|254
1671712800000|2022-12-22 12:40:00|13509.6|13504.6|13509.9|13504.9|13513.2|13508.2|13508.1|13503.8|256
1671713100000|2022-12-22 12:45:00|13509.8|13504.8|13506.3|13504.3|13510.2|13505.5|13506|13503|205
1671713400000|2022-12-22 12:50:00|13506.2|13504.2|13506.3|13504.3|13508.5|13505.1|13506.2|13502.7|172
1671713700000|2022-12-22 12:55:00|13508.1|13503.1|13500.8|13495.8|13508.3|13504.4|13500.5|13495.5|288
1671714000000|2022-12-22 13:00:00|13500.7|13495.7|13503.7|13498.7|13504.3|13499.3|13500.7|13495.7|247
1671714300000|2022-12-22 13:05:00|13503.8|13498.8|13503.3|13498.3|13504.3|13499.3|13502.7|13497.7|173
1671714600000|2022-12-22 13:10:00|13503.2|13498.2|13504|13499|13505.2|13500.2|13502.5|13497.5|238
1671714900000|2022-12-22 13:15:00|13503.9|13498.9|13501.7|13496.7|13504.3|13499.3|13501.7|13496.7|232
1671715200000|2022-12-22 13:20:00|13501.3|13496.3|13504.6|13499.6|13505.3|13500.3|13500.3|13495.3|299
1671715500000|2022-12-22 13:25:00|13504.5|13499.5|13504.2|13499.2|13504.6|13499.6|13503|13498|248
1671715800000|2022-12-22 13:30:00|13504.3|13499.3|13516.4|13511.4|13517.4|13512.4|13504.3|13499.3|427
1671716100000|2022-12-22 13:35:00|13516.3|13511.3|13520|13515|13521.3|13517.9|13516.3|13511.3|439
1671716400000|2022-12-22 13:40:00|13519.8|13514.8|13517.9|13512.9|13520.6|13515.6|13517.3|13512.3|453
1671716700000|2022-12-22 13:45:00|13518|13513|13519|13514|13521.2|13517.8|13517.8|13512.8|392
1671717000000|2022-12-22 13:50:00|13518.8|13513.8|13521.3|13516.3|13522|13518.6|13515.8|13510.8|375
1671717300000|2022-12-22 13:55:00|13521.2|13516.2|13520.5|13515.5|13521.9|13516.9|13518.6|13513.6|350
1671717600000|2022-12-22 14:00:00|13520.6|13515.6|13518.9|13513.9|13526.4|13521.4|13518.4|13513.4|401
1671717900000|2022-12-22 14:05:00|13518.8|13513.8|13519.2|13514.2|13520|13515.7|13516|13511.9|370
1671718200000|2022-12-22 14:10:00|13519.1|13514.1|13518.8|13513.8|13519.9|13515.6|13515.4|13512.4|304
1671718500000|2022-12-22 14:15:00|13519|13514|13520.4|13515.4|13520.5|13515.5|13517.1|13512.9|323
1671718800000|2022-12-22 14:20:00|13520.3|13515.3|13520|13515|13521.6|13516.6|13518.4|13513.4|255
1671719100000|2022-12-22 14:25:00|13520.1|13515.1|13525.2|13520.2|13525.4|13522.2|13519.1|13514.1|298
1671719400000|2022-12-22 14:30:00|13525.1|13520.1|13533|13528|13533.3|13529.8|13523.7|13520.1|391
1671719700000|2022-12-22 14:35:00|13532.9|13527.9|13531.7|13526.7|13533.4|13528.4|13529|13524|335
1671720000000|2022-12-22 14:40:00|13531.6|13526.6|13529.1|13524.1|13532.4|13527.4|13528|13523|265
1671720300000|2022-12-22 14:45:00|13529.4|13524.4|13524.2|13519.2|13532.3|13527.3|13523.7|13518.7|380
1671720600000|2022-12-22 14:50:00|13524.1|13519.1|13527.2|13522.2|13527.3|13522.3|13524.1|13519.1|378
1671720900000|2022-12-22 14:55:00|13527.4|13522.4|13522.6|13517.6|13527.7|13522.7|13522.3|13517.3|245
1671721200000|2022-12-22 15:00:00|13522.5|13517.5|13523.1|13518.1|13524.8|13519.8|13519.3|13514.3|319
1671721500000|2022-12-22 15:05:00|13523.2|13518.2|13530.8|13525.8|13531.4|13526.4|13523.2|13518.2|357
1671721800000|2022-12-22 15:10:00|13530.7|13525.7|13527.5|13522.5|13531.2|13526.2|13526.7|13521.7|374
1671722100000|2022-12-22 15:15:00|13527.4|13522.4|13526.4|13521.4|13528.6|13523.6|13523.9|13518.9|321
1671722400000|2022-12-22 15:20:00|13526.5|13521.5|13532.1|13527.1|13532.7|13527.7|13525.3|13520.3|313
1671722700000|2022-12-22 15:25:00|13532|13527|13532.2|13527.2|13533.1|13528.1|13530.5|13525.5|307
1671723000000|2022-12-22 15:30:00|13532.3|13527.3|13533|13528|13534|13530.5|13532|13527|364
1671723300000|2022-12-22 15:35:00|13532.9|13527.9|13534.4|13529.4|13536.1|13532|13531.6|13526.6|317
1671723600000|2022-12-22 15:40:00|13534.5|13529.5|13534.2|13529.2|13537.2|13533.1|13531.4|13526.4|354
1671723900000|2022-12-22 15:45:00|13534.1|13529.1|13530.6|13525.6|13536.4|13531.4|13529.5|13524.5|301
1671724200000|2022-12-22 15:50:00|13530.5|13525.5|13529.3|13524.3|13531.5|13526.5|13528.4|13523.4|348
1671724500000|2022-12-22 15:55:00|13529.4|13524.4|13531|13526|13532.3|13527.3|13527.6|13522.6|298
1671724800000|2022-12-22 16:00:00|13530.9|13525.9|13528|13523|13532.7|13527.7|13527.9|13522.9|302
1671725100000|2022-12-22 16:05:00|13528.1|13523.1|13530|13525|13530.6|13525.6|13526.1|13521.1|280
1671725400000|2022-12-22 16:10:00|13529.9|13524.9|13530.1|13525.1|13530.9|13525.9|13528.7|13523.7|272
1671725700000|2022-12-22 16:15:00|13530|13525|13532.8|13527.8|13532.8|13527.8|13527.1|13522.1|266
1671726000000|2022-12-22 16:20:00|13532.9|13527.9|13534|13529|13534.6|13529.6|13532.2|13527.2|244
1671726300000|2022-12-22 16:25:00|13534.1|13529.1|13532.6|13527.6|13534.5|13529.5|13531.7|13526.7|252
1671726600000|2022-12-22 16:30:00|13532.7|13527.7|13533.4|13528.4|13533.6|13528.6|13530.6|13525.6|226
1671726900000|2022-12-22 16:35:00|13533.3|13528.3|13536.8|13531.8|13537|13532|13532.7|13527.7|272
1671727200000|2022-12-22 16:40:00|13536.9|13531.9|13537.1|13532.1|13537.9|13532.9|13535.7|13530.7|272
1671727500000|2022-12-22 16:45:00|13537.2|13532.2|13537.4|13532.4|13537.7|13532.7|13535.9|13530.9|259
1671727800000|2022-12-22 16:50:00|13537.6|13532.6|13536.6|13531.6|13538|13533|13536.5|13531.5|216
1671728100000|2022-12-22 16:55:00|13536.5|13531.5|13537.4|13532.4|13537.5|13532.5|13536.1|13531.1|223
1671728400000|2022-12-22 17:00:00|13537.5|13532.5|13538.5|13533.5|13538.8|13533.8|13537|13532|208
1671728700000|2022-12-22 17:05:00|13538.6|13533.6|13537.9|13532.9|13538.7|13533.7|13537.6|13532.6|163
1671729000000|2022-12-22 17:10:00|13537.8|13532.8|13539.7|13534.7|13540.4|13536.7|13537.8|13532.8|182
1671729300000|2022-12-22 17:15:00|13539.6|13534.6|13537.8|13532.8|13540.4|13535.4|13537.8|13532.8|253
1671729600000|2022-12-22 17:20:00|13537.9|13532.9|13539.6|13534.6|13539.8|13534.8|13537.8|13532.8|221
1671729900000|2022-12-22 17:25:00|13539.5|13534.5|13539.2|13534.2|13540.1|13535.1|13538.6|13533.6|192
1671730200000|2022-12-22 17:30:00|13539.3|13534.3|13540.4|13535.4|13541.2|13536.4|13538.4|13534.2|190
1671730500000|2022-12-22 17:35:00|13540.1|13535.1|13540.5|13535.5|13541|13536|13539.1|13534.1|193
1671730800000|2022-12-22 17:40:00|13540.4|13535.4|13540|13535|13541|13536|13539.9|13534.9|179
1671731100000|2022-12-22 17:45:00|13540.1|13535.1|13540.3|13535.3|13540.6|13535.6|13539.8|13534.8|216
1671731400000|2022-12-22 17:50:00|13540.2|13535.2|13540.6|13535.6|13540.9|13535.9|13539.9|13534.9|126
1671731700000|2022-12-22 17:55:00|13540.7|13535.7|13541.9|13536.9|13542.2|13538.9|13539.5|13535.7|112
1671732000000|2022-12-22 18:00:00|13542|13537|13545.8|13540.8|13547.6|13542.6|13540.5|13536.9|226
1671732300000|2022-12-22 18:05:00|13545.7|13540.7|13545.6|13540.6|13546|13541|13545.3|13540.3|146
1671732600000|2022-12-22 18:10:00|13545.5|13540.5|13544.3|13539.3|13545.8|13540.8|13544|13539|166
1671732900000|2022-12-22 18:15:00|13544.4|13539.4|13544|13539|13544.9|13539.9|13543.6|13538.6|225
1671733200000|2022-12-22 18:20:00|13544.1|13539.1|13544.8|13539.8|13546.3|13541.3|13543.9|13538.9|283
1671733500000|2022-12-22 18:25:00|13544.9|13539.9|13547.2|13542.2|13548.1|13543.1|13544.6|13539.6|256
1671733800000|2022-12-22 18:30:00|13547.3|13542.3|13548.9|13543.9|13549.1|13544.1|13546.6|13541.6|226
1671734100000|2022-12-22 18:35:00|13548.8|13543.8|13548.1|13543.1|13549.1|13544.1|13547.8|13542.8|233
1671734400000|2022-12-22 18:40:00|13548.2|13543.2|13548|13543|13548.4|13543.4|13547.5|13542.5|196
1671734700000|2022-12-22 18:45:00|13547.9|13542.9|13550.3|13545.3|13550.7|13545.7|13547.6|13542.6|209
1671735000000|2022-12-22 18:50:00|13550.2|13545.2|13550|13545|13551.5|13546.5|13549.1|13544.1|250
1671735300000|2022-12-22 18:55:00|13549.9|13544.9|13550|13545|13550.8|13545.8|13549.7|13544.7|225
1671735600000|2022-12-22 19:00:00|13549.9|13544.9|13550.8|13545.8|13551.2|13546.2|13549.2|13544.2|241
1671735900000|2022-12-22 19:05:00|13550.9|13545.9|13550|13545|13551.3|13546.3|13549.4|13544.4|218
1671736200000|2022-12-22 19:10:00|13550.1|13545.1|13545.8|13540.8|13550.1|13545.1|13545.2|13540.2|206
1671736500000|2022-12-22 19:15:00|13545.9|13540.9|13548.1|13543.1|13548.3|13543.3|13545.6|13540.6|218
1671736800000|2022-12-22 19:20:00|13548|13543|13547.8|13542.8|13549|13544|13547.6|13542.6|216
1671737100000|2022-12-22 19:25:00|13547.7|13542.7|13549.6|13544.6|13550.4|13545.4|13547.1|13542.1|183
1671737400000|2022-12-22 19:30:00|13549.7|13544.7|13548|13543|13549.9|13544.9|13546.5|13541.5|211
1671737700000|2022-12-22 19:35:00|13547.9|13542.9|13550|13545|13550.3|13545.3|13547.6|13542.6|201
1671738000000|2022-12-22 19:40:00|13549.9|13544.9|13549.1|13544.1|13550.6|13545.6|13548.9|13543.9|260
1671738300000|2022-12-22 19:45:00|13549.2|13544.2|13547.6|13542.6|13550.1|13545.1|13547.5|13542.5|257
1671738600000|2022-12-22 19:50:00|13547.7|13542.7|13541.7|13536.7|13548.4|13543.4|13540.9|13535.9|304
1671738900000|2022-12-22 19:55:00|13541.6|13536.6|13542.3|13537.3|13542.4|13537.4|13538|13533|312
1671739200000|2022-12-22 20:00:00|13542.2|13537.2|13541.8|13536.8|13543.3|13538.3|13540.9|13535.9|281
1671739500000|2022-12-22 20:05:00|13541.7|13536.7|13538.2|13533.2|13542|13537|13538.1|13533.1|290
1671739800000|2022-12-22 20:10:00|13538.4|13533.4|13540|13535|13540.3|13535.3|13538.3|13533.3|227
1671740100000|2022-12-22 20:15:00|13540.1|13535.1|13535.5|13530.5|13540.1|13535.1|13534.8|13529.8|268
1671740400000|2022-12-22 20:20:00|13535.4|13530.4|13533.6|13528.6|13536|13531|13532.5|13527.5|253
1671740700000|2022-12-22 20:25:00|13533.7|13528.7|13534.2|13529.2|13534.6|13529.6|13532.1|13527.1|268
1671741000000|2022-12-22 20:30:00|13534.1|13529.1|13533.7|13528.7|13534.3|13529.3|13532.6|13527.6|206
1671741300000|2022-12-22 20:35:00|13533.6|13528.6|13533.1|13528.1|13533.9|13528.9|13532.7|13527.7|193
1671741600000|2022-12-22 20:40:00|13533|13528|13536.6|13531.6|13536.7|13531.7|13533|13528|193
1671741900000|2022-12-22 20:45:00|13536.5|13531.5|13534.9|13529.9|13537.1|13532.1|13534.8|13529.8|213
1671742200000|2022-12-22 20:50:00|13534.8|13529.8|13533.3|13528.3|13536.2|13531.2|13533.1|13528.1|278
1671742500000|2022-12-22 20:55:00|13533.2|13528.2|13534.2|13529.2|13534.6|13529.6|13529.3|13524.3|276
1671742800000|2022-12-22 21:00:00|13534.6|13529.6|13536|13531|13536.3|13531.3|13533.9|13528.9|162
1671743100000|2022-12-22 21:05:00|13536.1|13531.1|13535|13530|13536.3|13531.3|13530.7|13525.7|100
1671743400000|2022-12-22 21:10:00|13534.9|13529.9|13537.1|13532.1|13537.4|13532.4|13534.7|13529.7|105
1671743700000|2022-12-22 21:15:00|13537.2|13532.2|13536.9|13531.9|13537.5|13532.5|13536.6|13531.6|157
1671744000000|2022-12-22 21:20:00|13536.8|13531.8|13537|13532|13537.4|13532.4|13536.5|13531.5|107
1671744300000|2022-12-22 21:25:00|13537.2|13532.2|13536.8|13531.8|13538.3|13533.3|13536.6|13531.6|170
1671744600000|2022-12-22 21:30:00|13536.9|13531.9|13537|13532|13537.1|13532.1|13536.3|13531.3|54
1671744900000|2022-12-22 21:35:00|13536.6|13531.6|13536.7|13531.7|13537.2|13532.2|13536|13531|62
1671745200000|2022-12-22 21:40:00|13536.6|13531.6|13536.7|13531.7|13537.7|13532.1|13535.9|13530.9|69
1671745500000|2022-12-22 21:45:00|13536.6|13531.6|13536.9|13530.5|13537.7|13532.2|13535.5|13527.3|120
1671745800000|2022-12-22 21:50:00|13536.7|13530.6|13535.8|13527.6|13538.8|13532.2|13534.5|13526.8|85
1671746100000|2022-12-22 21:55:00|13535.6|13527.9|13541.5|13525.5|13541.5|13530|13528.8|13512.8|126
1671746400000|2022-12-22 22:00:00|13541.4|13525.4|13524.5|13508.5|13541.4|13525.4|13524.4|13508.4|40
1671746700000|2022-12-22 22:05:00|13516.4|13500.4|13514.8|13498.8|13516.8|13500.8|13514.8|13498.8|3
1671747000000|2022-12-22 22:10:00|13515.1|13499.1|13515.1|13499.1|13515.1|13499.1|13515.1|13499.1|1
1671747300000|2022-12-22 22:15:00|13528.2|13512.2|13530|13514|13533.9|13517.9|13518|13502|69
1671747600000|2022-12-22 22:20:00|13527.8|13511.8|13528.5|13512.5|13532.8|13516.8|13522|13506|149
1671747900000|2022-12-22 22:25:00|13527.6|13511.6|13516.3|13500.3|13529.9|13513.9|13508.6|13492.6|126
1671748200000|2022-12-22 22:30:00|13515.7|13499.7|13521.4|13505.4|13525.7|13509.7|13509.1|13493.1|261
1671748500000|2022-12-22 22:35:00|13521.2|13505.2|13522.2|13506.2|13526.4|13510.4|13516.1|13500.1|197
1671748800000|2022-12-22 22:40:00|13522.3|13506.3|13515.4|13499.4|13537.5|13521.5|13509|13493|306
1671749100000|2022-12-22 22:45:00|13516.1|13500.1|13518.7|13502.7|13521.9|13505.9|13512.2|13496.2|156
1671749400000|2022-12-22 22:50:00|13520.2|13504.2|13517.9|13501.9|13524.6|13508.6|13515.9|13499.9|184
1671749700000|2022-12-22 22:55:00|13518.5|13502.5|13515.3|13499.3|13522.4|13506.4|13512.1|13496.1|166
1671750000000|2022-12-22 23:00:00|13515.5|13499.5|13526.7|13510.7|13528.3|13512.3|13515|13499|129
1671750300000|2022-12-22 23:05:00|13526.8|13510.8|13518.2|13511.8|13529.5|13517.2|13516.7|13506|241
1671750600000|2022-12-22 23:10:00|13518.1|13511.9|13528.9|13513.8|13529|13517.8|13517.8|13511.5|272
1671750900000|2022-12-22 23:15:00|13529.4|13513.4|13527.2|13514.7|13529.5|13516.5|13526.4|13512.9|192
1671751200000|2022-12-22 23:20:00|13527.3|13513.2|13527.6|13513.4|13528.9|13514.9|13526.9|13512.4|105
1671751500000|2022-12-22 23:25:00|13528.8|13514|13528.9|13515.2|13531|13517.9|13526.7|13512.5|120
1671751800000|2022-12-22 23:30:00|13529.1|13514.3|13524.2|13515.1|13529.1|13517.7|13522.3|13513.8|181
1671752100000|2022-12-22 23:35:00|13524.1|13515|13522.2|13515.2|13525.5|13517.4|13520.9|13514.4|155
1671752400000|2022-12-22 23:40:00|13522.1|13515.1|13521|13516|13524|13516.3|13520.4|13513.5|110
1671752700000|2022-12-22 23:45:00|13520.8|13515.8|13522.2|13515.2|13524.3|13516.9|13520.6|13514.8|79
1671753000000|2022-12-22 23:50:00|13522.4|13515|13520.9|13515.9|13532.4|13516.4|13520.4|13512.8|138
1671753300000|2022-12-22 23:55:00|13520.3|13515.3|13521.8|13516.8|13527.8|13517.7|13520.3|13512.6|176
1671753600000|2022-12-23 00:00:00|13521.3|13516.3|13517.4|13512.4|13522.9|13517.9|13516.5|13511.2|329
1671753900000|2022-12-23 00:05:00|13518.3|13511.8|13517.1|13512.1|13518.5|13513.3|13515.8|13510.8|223
1671754200000|2022-12-23 00:10:00|13517.5|13512.5|13517.6|13512.6|13518.1|13513.1|13517|13512|109
1671754500000|2022-12-23 00:15:00|13517.7|13512.7|13517.1|13512.1|13517.9|13512.9|13516.1|13511.1|109
1671754800000|2022-12-23 00:20:00|13516.8|13511.8|13518|13513|13518.4|13513.4|13516.4|13511.4|75
1671755100000|2022-12-23 00:25:00|13517.8|13512.8|13519|13514|13519|13514|13517.6|13512.6|91
1671755400000|2022-12-23 00:30:00|13518.9|13513.9|13522.4|13517.4|13525.6|13519.6|13518.6|13513.6|167
1671755700000|2022-12-23 00:35:00|13522.5|13517.5|13522.9|13517.9|13524.8|13519.8|13521.7|13516.7|211
1671756000000|2022-12-23 00:40:00|13523|13518|13526.9|13521.9|13527|13522|13522.4|13517.4|150
1671756300000|2022-12-23 00:45:00|13526.8|13521.8|13531.6|13526.6|13532|13527|13526.8|13521.8|156
1671756600000|2022-12-23 00:50:00|13531.3|13526.3|13538.6|13533.6|13539.7|13535.3|13531.3|13526.3|290
1671756900000|2022-12-23 00:55:00|13537.1|13535.1|13538.7|13533.7|13541.6|13536.6|13537.1|13532.8|275
1671757200000|2022-12-23 01:00:00|13538.9|13533.9|13541|13536|13541.6|13536.6|13536.2|13531.2|330
1671757500000|2022-12-23 01:05:00|13540.9|13535.9|13538.4|13533.4|13542|13537|13536.4|13531.4|272
1671757800000|2022-12-23 01:10:00|13538.3|13533.3|13534.7|13529.7|13538.4|13533.4|13534.3|13529.3|230
1671758100000|2022-12-23 01:15:00|13534.8|13529.8|13527.5|13522.5|13535.8|13530.8|13526.5|13521.5|236
1671758400000|2022-12-23 01:20:00|13527.7|13522.7|13532.3|13527.3|13533.4|13528.4|13526.8|13521.8|219
1671758700000|2022-12-23 01:25:00|13532.2|13527.2|13528.6|13523.6|13532.2|13527.2|13527.6|13522.6|259
1671759000000|2022-12-23 01:30:00|13528.7|13523.7|13526.5|13521.5|13529.8|13524.8|13523.9|13518.9|320
1671759300000|2022-12-23 01:35:00|13526.4|13521.4|13526|13521|13528.8|13523.8|13523.8|13518.8|341
1671759600000|2022-12-23 01:40:00|13526.1|13521.1|13525.8|13520.8|13526.9|13522.4|13523.3|13518.3|248
1671759900000|2022-12-23 01:45:00|13525.7|13520.7|13519.2|13514.2|13525.7|13520.7|13517.3|13512.3|299
1671760200000|2022-12-23 01:50:00|13519.1|13514.1|13517.7|13512.7|13519.6|13514.6|13517.7|13512.7|209
1671760500000|2022-12-23 01:55:00|13517.6|13512.6|13517.3|13512.3|13517.9|13512.9|13517.1|13512.1|150
1671760800000|2022-12-23 02:00:00|13517.2|13512.2|13517.7|13512.7|13521.3|13516.3|13514.3|13510.6|191
1671761100000|2022-12-23 02:05:00|13517.9|13512.9|13511.9|13506.9|13518.5|13513.5|13511.4|13506.4|239
1671761400000|2022-12-23 02:10:00|13511.8|13506.8|13516.6|13511.6|13516.7|13511.7|13511.8|13506.8|244
1671761700000|2022-12-23 02:15:00|13515.9|13510.9|13513.1|13508.1|13516.5|13511.5|13509.5|13506|165
1671762000000|2022-12-23 02:20:00|13513|13508|13513.1|13508.1|13513.7|13508.7|13511.6|13506.6|188
1671762300000|2022-12-23 02:25:00|13513.2|13508.2|13511.5|13506.5|13513.4|13508.4|13511.3|13506.3|186
1671762600000|2022-12-23 02:30:00|13511.6|13506.6|13506.9|13501.9|13512.2|13507.2|13506.3|13501.3|273
1671762900000|2022-12-23 02:35:00|13507.6|13502.6|13511.4|13506.4|13513|13508|13507.5|13502.5|302
1671763200000|2022-12-23 02:40:00|13511.5|13506.5|13507.6|13502.6|13512.8|13507.8|13506.4|13501.4|267
1671763500000|2022-12-23 02:45:00|13507.5|13502.5|13510.8|13505.8|13511.1|13506.1|13505.6|13500.6|288
1671763800000|2022-12-23 02:50:00|13510.9|13505.9|13510.2|13505.2|13512.7|13507.7|13508.7|13503.7|299
1671764100000|2022-12-23 02:55:00|13510.3|13505.3|13513|13508|13514.3|13509.3|13509.9|13504.9|281
1671764400000|2022-12-23 03:00:00|13512.9|13507.9|13511.8|13506.8|13514.4|13509.4|13511.5|13506.5|256
1671764700000|2022-12-23 03:05:00|13511.7|13506.7|13509.9|13504.9|13513.9|13508.9|13508.4|13503.4|279
1671765000000|2022-12-23 03:10:00|13509.8|13504.8|13513.8|13508.8|13513.8|13508.8|13508.6|13503.6|258
1671765300000|2022-12-23 03:15:00|13513.6|13508.6|13512.9|13507.9|13514.1|13509.1|13512.3|13507.3|168
1671765600000|2022-12-23 03:20:00|13513|13508|13511.5|13506.5|13513.1|13509.6|13511.2|13506.2|158
1671765900000|2022-12-23 03:25:00|13511.4|13506.4|13512|13507|13513.2|13508.6|13510.6|13506.3|97
1671766200000|2022-12-23 03:30:00|13512.1|13507.1|13516.2|13511.2|13517.1|13512.1|13511.7|13506.7|177
1671766500000|2022-12-23 03:35:00|13516.3|13511.3|13517.3|13512.3|13519.9|13514.9|13516.2|13511.2|168
1671766800000|2022-12-23 03:40:00|13517.2|13512.2|13519.8|13514.8|13520.1|13515.1|13517.2|13512.2|131
1671767100000|2022-12-23 03:45:00|13519.7|13514.7|13517.4|13512.4|13519.7|13514.7|13515.6|13511.6|159
1671767400000|2022-12-23 03:50:00|13517.7|13512.7|13522|13517|13523.6|13518.6|13517.6|13512.6|146
1671767700000|2022-12-23 03:55:00|13521.7|13516.7|13523.8|13518.8|13525.3|13520.6|13521.3|13516.3|155
1671768000000|2022-12-23 04:00:00|13523.7|13518.7|13522.9|13517.9|13523.7|13518.7|13522.1|13517.1|138
1671768300000|2022-12-23 04:05:00|13523|13518|13524.3|13519.3|13524.8|13519.8|13521.1|13516.1|132
1671768600000|2022-12-23 04:10:00|13524.2|13519.2|13528|13523|13529.2|13524.2|13522.3|13518.2|177
1671768900000|2022-12-23 04:15:00|13528.1|13523.1|13527.5|13522.5|13530.8|13525.8|13527.3|13522.3|203
1671769200000|2022-12-23 04:20:00|13527.4|13522.4|13536.9|13531.9|13537.2|13532.2|13525.9|13520.9|175
1671769500000|2022-12-23 04:25:00|13536.8|13531.8|13533|13528|13536.8|13531.8|13532.1|13527.1|115
1671769800000|2022-12-23 04:30:00|13532.9|13527.9|13531.8|13526.8|13533|13528|13529.5|13525.8|111
1671770100000|2022-12-23 04:35:00|13531.7|13526.7|13536.9|13531.9|13537.2|13532.2|13531.6|13526.6|151
1671770400000|2022-12-23 04:40:00|13536.8|13531.8|13531.4|13526.4|13536.9|13531.9|13531.4|13526.4|160
1671770700000|2022-12-23 04:45:00|13531.3|13526.3|13534.3|13529.3|13534.5|13529.5|13530.9|13525.9|146
1671771000000|2022-12-23 04:50:00|13534.2|13529.2|13536.1|13531.1|13537.2|13532.2|13534.1|13529.1|118
1671771300000|2022-12-23 04:55:00|13535.9|13530.9|13532.7|13524.9|13535.9|13530.9|13532|13524.9|205
1671771600000|2022-12-23 05:00:00|13532.8|13525|13518.8|13513.8|13532.8|13525.1|13509|13504|329
1671771900000|2022-12-23 05:05:00|13518.9|13513.9|13521.8|13516.8|13521.9|13516.9|13518.9|13513.9|120
1671772200000|2022-12-23 05:10:00|13524.4|13519.4|13524.8|13519.8|13525|13520|13521.2|13516.2|106
1671772500000|2022-12-23 05:15:00|13524.9|13519.9|13523.6|13518.6|13525|13520|13520.4|13515.4|149
1671772800000|2022-12-23 05:20:00|13523.5|13518.5|13524.9|13519.9|13525.1|13520.1|13521.4|13516.4|112
1671773100000|2022-12-23 05:25:00|13524.8|13519.8|13521.3|13516.3|13525.1|13520.1|13520.8|13515.8|128
1671773400000|2022-12-23 05:30:00|13521.4|13516.4|13519.6|13514.6|13521.5|13516.5|13519.4|13514.4|147
1671773700000|2022-12-23 05:35:00|13519.5|13514.5|13525.5|13520.5|13525.8|13520.8|13518.6|13513.6|154
1671774000000|2022-12-23 05:40:00|13525.7|13520.7|13520.7|13515.7|13525.7|13520.7|13520.5|13515.5|165
1671774300000|2022-12-23 05:45:00|13520.8|13515.8|13523.8|13518.8|13524.2|13519.2|13520.7|13515.7|167
1671774600000|2022-12-23 05:50:00|13523.7|13518.7|13523.6|13518.6|13523.9|13518.9|13521.3|13516.3|149
1671774900000|2022-12-23 05:55:00|13523.7|13518.7|13522|13517|13524.1|13519.1|13519.3|13514.3|179
1671775200000|2022-12-23 06:00:00|13522.1|13517.1|13517.4|13512.4|13522.7|13517.7|13516.8|13511.8|243
1671775500000|2022-12-23 06:05:00|13517.1|13512.1|13517.2|13512.2|13517.7|13512.7|13516.6|13511.6|146
1671775800000|2022-12-23 06:10:00|13517.3|13512.3|13518.7|13513.7|13518.8|13513.8|13516.7|13511.7|170
1671776100000|2022-12-23 06:15:00|13518.6|13513.6|13518.8|13513.8|13519.8|13514.8|13518.4|13513.4|120
1671776400000|2022-12-23 06:20:00|13519|13514|13519.8|13514.8|13520.2|13515.2|13518.4|13513.4|133
1671776700000|2022-12-23 06:25:00|13519.9|13514.9|13519.5|13514.5|13521|13516|13516.6|13511.6|202
1671777000000|2022-12-23 06:30:00|13519.4|13514.4|13516.1|13511.1|13519.5|13514.5|13515.8|13510.8|177
1671777300000|2022-12-23 06:35:00|13514.7|13509.7|13512|13507|13514.7|13509.7|13511.2|13506.2|152
1671777600000|2022-12-23 06:40:00|13511.9|13506.9|13509|13504|13512|13507|13508.2|13503.2|158
1671777900000|2022-12-23 06:45:00|13509.1|13504.1|13508.8|13503.8|13509.2|13504.2|13508.7|13503.7|68
1671778200000|2022-12-23 06:50:00|13508.7|13503.7|13509.1|13504.1|13509.4|13504.4|13507.2|13502.2|152
1671778500000|2022-12-23 06:55:00|13509|13504|13509.6|13504.6|13509.6|13504.6|13508.7|13503.7|164
1671778800000|2022-12-23 07:00:00|13509.7|13504.7|13503.7|13498.7|13509.7|13504.7|13503.4|13498.4|229
1671779100000|2022-12-23 07:05:00|13503.8|13498.8|13499.6|13494.6|13503.8|13498.8|13497.6|13492.6|277
1671779400000|2022-12-23 07:10:00|13500|13495|13502.9|13497.9|13503|13498|13500|13495|214
1671779700000|2022-12-23 07:15:00|13502.8|13497.8|13504.4|13499.4|13505.2|13500.2|13501.9|13497.6|127
1671780000000|2022-12-23 07:20:00|13504.3|13499.3|13498.5|13493.5|13504.3|13499.3|13498.1|13493.1|195
1671780300000|2022-12-23 07:25:00|13498.6|13493.6|13499|13494|13499.3|13495.5|13495.7|13490.7|217
1671780600000|2022-12-23 07:30:00|13499.1|13494.1|13497.3|13492.3|13499.5|13494.5|13496.1|13491.1|220
1671780900000|2022-12-23 07:35:00|13497.2|13492.2|13495.4|13490.4|13497.8|13492.8|13495.2|13490.2|212
1671781200000|2022-12-23 07:40:00|13495.3|13490.3|13493.2|13488.2|13495.6|13491.6|13490.7|13486.3|188
1671781500000|2022-12-23 07:45:00|13493|13488|13491.6|13486.6|13493.5|13489.5|13490.6|13486.1|200
1671781800000|2022-12-23 07:50:00|13491.5|13486.5|13482.4|13477.4|13493|13488|13482.1|13477.1|261
1671782100000|2022-12-23 07:55:00|13482.5|13477.5|13483.3|13478.3|13485.1|13481.6|13481.9|13476.9|230
1671782400000|2022-12-23 08:00:00|13483.2|13478.2|13482.8|13477.8|13485.4|13480.4|13482.4|13477.4|242
1671782700000|2022-12-23 08:05:00|13482.7|13477.7|13485.7|13480.7|13487.7|13482.7|13482.6|13477.6|292
1671783000000|2022-12-23 08:10:00|13485.6|13480.6|13486.6|13481.6|13488.5|13483.5|13485|13480|230
1671783300000|2022-12-23 08:15:00|13486.7|13481.7|13486.7|13481.7|13489.7|13485.6|13485.5|13481.2|213
1671783600000|2022-12-23 08:20:00|13486.6|13481.6|13482.2|13477.2|13487|13482|13481.7|13477.2|193
1671783900000|2022-12-23 08:25:00|13481.8|13476.8|13487.5|13482.5|13487.5|13482.5|13481.5|13476.5|240
1671784200000|2022-12-23 08:30:00|13487.4|13482.4|13485.7|13480.7|13487.8|13482.8|13485.5|13480.5|224
1671784500000|2022-12-23 08:35:00|13485.6|13480.6|13486.4|13481.4|13487.2|13483.4|13485.2|13480.5|187
1671784800000|2022-12-23 08:40:00|13486.3|13481.3|13487.3|13482.3|13487.8|13482.8|13485.2|13480.2|226
1671785100000|2022-12-23 08:45:00|13487.2|13482.2|13497.6|13492.6|13497.8|13493.7|13486.2|13481.2|238
1671785400000|2022-12-23 08:50:00|13497.5|13492.5|13490.9|13485.9|13497.7|13493.6|13489.5|13485.6|251
1671785700000|2022-12-23 08:55:00|13490.7|13485.7|13495.9|13490.9|13497|13492|13490.7|13485.7|277
1671786000000|2022-12-23 09:00:00|13495.8|13490.8|13506.5|13501.5|13506.6|13501.6|13495.7|13490.7|274
1671786300000|2022-12-23 09:05:00|13506.4|13501.4|13509.4|13504.4|13512.8|13507.8|13505.3|13500.3|253
1671786600000|2022-12-23 09:10:00|13509.6|13504.6|13509|13504|13511.6|13506.6|13507.4|13502.4|268
1671786900000|2022-12-23 09:15:00|13509.1|13504.1|13509.1|13504.1|13509.6|13504.6|13506.9|13501.9|203
1671787200000|2022-12-23 09:20:00|13509|13504|13508.3|13503.3|13509.8|13504.8|13507.3|13502.3|230
1671787500000|2022-12-23 09:25:00|13508.2|13503.2|13510.1|13505.1|13511.3|13506.3|13506.7|13501.7|230
1671787800000|2022-12-23 09:30:00|13510.2|13505.2|13507.1|13502.1|13510.8|13505.8|13506.6|13501.6|237
1671788100000|2022-12-23 09:35:00|13507.2|13502.2|13508.1|13503.1|13508.9|13503.9|13505.2|13500.2|222
1671788400000|2022-12-23 09:40:00|13508|13503|13507.7|13502.7|13509.5|13504.5|13507.4|13502.4|180
1671788700000|2022-12-23 09:45:00|13507.8|13502.8|13505.1|13500.1|13508|13503|13504.6|13499.6|210
1671789000000|2022-12-23 09:50:00|13505.2|13500.2|13504.5|13499.5|13505.6|13500.6|13504.1|13499.1|193
1671789300000|2022-12-23 09:55:00|13504.6|13499.6|13503.7|13498.7|13504.8|13499.8|13502.2|13497.2|154
1671789600000|2022-12-23 10:00:00|13503.6|13498.6|13508.3|13503.3|13508.4|13503.4|13503|13498|226
1671789900000|2022-12-23 10:05:00|13508.2|13503.2|13505.6|13500.6|13508.5|13503.5|13505.3|13500.3|157
1671790200000|2022-12-23 10:10:00|13505.5|13500.5|13505.6|13500.6|13506.2|13501.2|13505.1|13500.1|135
1671790500000|2022-12-23 10:15:00|13505.5|13500.5|13502.9|13497.9|13505.5|13500.5|13502.9|13497.9|97
1671790800000|2022-12-23 10:20:00|13502.8|13497.8|13502.2|13497.2|13504.1|13499.1|13502|13497|138
1671791100000|2022-12-23 10:25:00|13502.1|13497.1|13500.3|13495.3|13502.4|13497.4|13500|13495|136
1671791400000|2022-12-23 10:30:00|13500.2|13495.2|13499.4|13494.4|13500.5|13495.5|13497.2|13492.2|148
1671791700000|2022-12-23 10:35:00|13499.3|13494.3|13500.9|13495.9|13500.9|13496.5|13498.4|13494.3|97
1671792000000|2022-12-23 10:40:00|13500.8|13495.8|13501.5|13496.5|13501.9|13496.9|13500.6|13495.6|90
1671792300000|2022-12-23 10:45:00|13501.6|13496.6|13501.6|13496.6|13502|13497|13501.5|13496.5|81
1671792600000|2022-12-23 10:50:00|13501.8|13496.8|13500.5|13495.5|13501.8|13496.8|13500|13495|111
1671792900000|2022-12-23 10:55:00|13500.4|13495.4|13500.4|13495.4|13500.8|13495.8|13500.2|13495.2|98
1671793200000|2022-12-23 11:00:00|13500.5|13495.5|13499.3|13494.3|13500.6|13495.6|13499.2|13494.2|100
1671793500000|2022-12-23 11:05:00|13499.4|13494.4|13500.6|13495.6|13500.7|13495.7|13498.3|13493.3|89
1671793800000|2022-12-23 11:10:00|13500.5|13495.5|13499.6|13494.6|13500.6|13495.6|13499.2|13494.2|95
1671794100000|2022-12-23 11:15:00|13499.5|13494.5|13502.6|13497.6|13503.3|13498.3|13499.3|13494.3|104
1671794400000|2022-12-23 11:20:00|13502.7|13497.7|13501.7|13496.7|13502.9|13497.9|13501.2|13496.2|169
1671794700000|2022-12-23 11:25:00|13501.8|13496.8|13502.3|13497.3|13502.6|13497.6|13501.2|13496.2|147
1671795000000|2022-12-23 11:30:00|13502.2|13497.2|13502.3|13497.3|13503|13498|13502|13497|118
1671795300000|2022-12-23 11:35:00|13502.4|13497.4|13503.9|13498.9|13503.9|13498.9|13502.1|13497.1|113
1671795600000|2022-12-23 11:40:00|13503.8|13498.8|13506.5|13501.5|13506.8|13501.8|13503.2|13498.2|123
1671795900000|2022-12-23 11:45:00|13506.4|13501.4|13505.6|13500.6|13508.4|13503.4|13505.4|13500.4|118
1671796200000|2022-12-23 11:50:00|13505.5|13500.5|13505.5|13500.5|13505.7|13500.7|13505|13500|133
1671796500000|2022-12-23 11:55:00|13505.6|13500.6|13507.4|13502.4|13508.6|13503.6|13505.4|13500.4|159
1671796800000|2022-12-23 12:00:00|13507.5|13502.5|13507.4|13502.4|13508.5|13503.5|13506.9|13501.9|144
1671797100000|2022-12-23 12:05:00|13507.5|13502.5|13508.3|13503.3|13508.8|13505.2|13507.1|13502.4|136
1671797400000|2022-12-23 12:10:00|13508.4|13503.4|13507.5|13502.5|13508.7|13505.1|13507|13502|106
1671797700000|2022-12-23 12:15:00|13507.4|13502.4|13505.5|13500.5|13507.5|13502.5|13505.3|13500.3|157
1671798000000|2022-12-23 12:20:00|13505.4|13500.4|13504.7|13499.7|13505.5|13500.5|13503.2|13498.2|136
1671798300000|2022-12-23 12:25:00|13505.1|13500.1|13506.5|13501.5|13507|13503|13504.9|13500.1|113
1671798600000|2022-12-23 12:30:00|13506.4|13501.4|13508.9|13503.9|13509.1|13504.1|13506.3|13501.3|146
1671798900000|2022-12-23 12:35:00|13508.8|13503.8|13509.7|13504.7|13512.9|13509|13507.2|13503.6|142
1671799200000|2022-12-23 12:40:00|13509.6|13504.6|13509.3|13504.3|13510.7|13505.7|13509.3|13504.3|138
1671799500000|2022-12-23 12:45:00|13509.4|13504.4|13507.6|13502.6|13509.5|13504.5|13507.3|13502.3|148
1671799800000|2022-12-23 12:50:00|13507.5|13502.5|13507.6|13502.6|13508|13504.3|13505.9|13502.5|107
1671800100000|2022-12-23 12:55:00|13507.5|13502.5|13505.2|13500.2|13507.6|13503.4|13504.1|13499.1|134
1671800400000|2022-12-23 13:00:00|13505.1|13500.1|13501.6|13496.6|13506.1|13501.1|13501.5|13496.5|211
1671800700000|2022-12-23 13:05:00|13501.5|13496.5|13501.5|13496.5|13502.9|13497.9|13501.1|13496.1|198
1671801000000|2022-12-23 13:10:00|13501.4|13496.4|13499.1|13494.1|13501.8|13496.8|13498.9|13493.9|166
1671801300000|2022-12-23 13:15:00|13499.2|13494.2|13500.8|13495.8|13501.5|13496.5|13497.1|13493.2|183
1671801600000|2022-12-23 13:20:00|13500.9|13495.9|13499.2|13494.2|13501.4|13496.4|13499.2|13494.2|206
1671801900000|2022-12-23 13:25:00|13499.3|13494.3|13514.9|13498.9|13514.9|13498.9|13499.2|13494.2|197
1671802200000|2022-12-23 13:30:00|13515|13499|13514.8|13509.8|13520.4|13515.4|13507.8|13497.9|508
1671802500000|2022-12-23 13:35:00|13514.3|13509.3|13501.6|13496.6|13519.8|13514.8|13494.5|13489.5|580
1671802800000|2022-12-23 13:40:00|13501.9|13496.9|13498.8|13493.8|13507.7|13502.7|13493.1|13488.1|645
1671803100000|2022-12-23 13:45:00|13498.6|13493.6|13504.3|13499.3|13504.7|13499.7|13495.7|13490.7|517
1671803400000|2022-12-23 13:50:00|13504.4|13499.4|13509.9|13504.9|13513.8|13508.8|13499.6|13494.6|488
1671803700000|2022-12-23 13:55:00|13510|13505|13511.3|13506.3|13515.9|13510.9|13509.6|13504.6|513
1671804000000|2022-12-23 14:00:00|13511.5|13506.5|13513.7|13508.7|13513.7|13508.7|13506.4|13501.4|498
1671804300000|2022-12-23 14:05:00|13513.6|13508.6|13510.6|13505.6|13514.9|13509.9|13508|13503.7|431
1671804600000|2022-12-23 14:10:00|13510.5|13505.5|13514.3|13509.3|13516.9|13511.9|13510.4|13505.4|391
1671804900000|2022-12-23 14:15:00|13514|13509|13518.1|13513.1|13518.3|13513.3|13512.5|13507.5|407
1671805200000|2022-12-23 14:20:00|13518.2|13513.2|13516.4|13511.4|13519.9|13514.9|13516.4|13511.4|360
1671805500000|2022-12-23 14:25:00|13516.5|13511.5|13520.1|13515.1|13520.3|13515.3|13516.3|13511.3|266
1671805800000|2022-12-23 14:30:00|13519.9|13514.9|13521.6|13516.6|13523.2|13518.2|13517|13512|343
1671806100000|2022-12-23 14:35:00|13521.4|13516.4|13529.2|13524.2|13529.2|13524.2|13521.3|13516.3|312
1671806400000|2022-12-23 14:40:00|13529.4|13524.4|13524.4|13519.4|13530.3|13525.3|13521.9|13516.9|351
1671806700000|2022-12-23 14:45:00|13524.3|13519.3|13524.3|13519.3|13527.1|13522.1|13523.4|13518.4|352
1671807000000|2022-12-23 14:50:00|13524.2|13519.2|13524.5|13519.5|13526.7|13521.7|13521.3|13517.4|313
1671807300000|2022-12-23 14:55:00|13524.3|13519.3|13525.7|13509.7|13526|13521|13521.1|13508.3|261
1671807600000|2022-12-23 15:00:00|13525.8|13509.8|13523.1|13518.1|13526.8|13519.1|13517|13508.1|476
1671807900000|2022-12-23 15:05:00|13523.2|13518.2|13521.5|13516.5|13524.7|13519.7|13514.5|13509.5|554
1671808200000|2022-12-23 15:10:00|13521.6|13516.6|13518.5|13513.5|13522.3|13517.3|13517.3|13512.3|390
1671808500000|2022-12-23 15:15:00|13518.4|13513.4|13515.9|13510.9|13520.1|13515.1|13514|13509|432
1671808800000|2022-12-23 15:20:00|13515.8|13510.8|13514.2|13509.2|13517.7|13512.7|13512.1|13507.1|370
1671809100000|2022-12-23 15:25:00|13514.3|13509.3|13514.4|13509.4|13516.5|13511.5|13511.9|13506.9|369
1671809400000|2022-12-23 15:30:00|13514.5|13509.5|13511.1|13506.1|13514.6|13509.6|13508.1|13503.1|471
1671809700000|2022-12-23 15:35:00|13511.2|13506.2|13507.3|13502.3|13511.3|13506.3|13506.3|13501.3|381
1671810000000|2022-12-23 15:40:00|13507.4|13502.4|13510.4|13505.4|13510.7|13505.7|13507.3|13502.3|394
1671810300000|2022-12-23 15:45:00|13511.4|13506.4|13511.7|13506.7|13513.2|13508.2|13510|13505|373
1671810600000|2022-12-23 15:50:00|13511.5|13506.5|13514.1|13509.1|13515.8|13510.8|13511.5|13506.5|332
1671810900000|2022-12-23 15:55:00|13514.2|13509.2|13508.5|13503.5|13514.3|13509.3|13508.3|13503.3|239
1671811200000|2022-12-23 16:00:00|13508.6|13503.6|13510.7|13505.7|13511.1|13506.1|13507.7|13502.7|293
1671811500000|2022-12-23 16:05:00|13510.6|13505.6|13511.3|13506.3|13512.7|13507.7|13509.9|13504.9|267
1671811800000|2022-12-23 16:10:00|13511.2|13506.2|13507|13502|13511.2|13506.2|13505.4|13500.4|312
1671812100000|2022-12-23 16:15:00|13507.1|13502.1|13502.9|13497.9|13509.3|13504.3|13502.3|13497.3|313
1671812400000|2022-12-23 16:20:00|13503|13498|13503.4|13498.4|13504.6|13499.6|13501.5|13496.5|277
1671812700000|2022-12-23 16:25:00|13503.5|13498.5|13507.7|13502.7|13507.8|13502.8|13503.4|13498.4|297
1671813000000|2022-12-23 16:30:00|13507.3|13502.3|13506.9|13501.9|13508.3|13503.3|13505.8|13500.8|266
1671813300000|2022-12-23 16:35:00|13506.6|13501.6|13503.1|13498.1|13506.7|13501.7|13502.4|13497.4|304
1671813600000|2022-12-23 16:40:00|13503|13498|13503.6|13498.6|13504.3|13499.3|13501.2|13496.2|335
1671813900000|2022-12-23 16:45:00|13503.9|13498.9|13502|13497|13504.2|13499.2|13501.5|13496.5|312
1671814200000|2022-12-23 16:50:00|13502.1|13497.1|13505.1|13500.1|13505.3|13500.3|13501.8|13496.8|240
1671814500000|2022-12-23 16:55:00|13505.2|13500.2|13505.6|13500.6|13505.7|13500.7|13503.3|13498.3|291
1671814800000|2022-12-23 17:00:00|13505.5|13500.5|13503.1|13498.1|13505.8|13500.8|13502.5|13497.5|232
1671815100000|2022-12-23 17:05:00|13503.2|13498.2|13501.9|13496.9|13503.5|13498.5|13501.5|13496.5|233
1671815400000|2022-12-23 17:10:00|13502|13497|13501.4|13496.4|13503.2|13498.2|13500.6|13495.6|219
1671815700000|2022-12-23 17:15:00|13501.3|13496.3|13501.6|13496.6|13503.3|13498.3|13500.7|13495.7|203
1671816000000|2022-12-23 17:20:00|13501.7|13496.7|13500|13495|13501.8|13496.8|13499|13494|263
1671816300000|2022-12-23 17:25:00|13500.1|13495.1|13499.5|13494.5|13501.3|13496.3|13497.7|13492.7|271
1671816600000|2022-12-23 17:30:00|13499.4|13494.4|13497.7|13492.7|13499.8|13494.8|13497.4|13492.4|217
1671816900000|2022-12-23 17:35:00|13497.8|13492.8|13496.6|13491.6|13497.8|13492.8|13493.7|13488.7|274
1671817200000|2022-12-23 17:40:00|13496.5|13491.5|13500.6|13495.6|13500.6|13495.6|13496.3|13491.3|219
1671817500000|2022-12-23 17:45:00|13500.5|13495.5|13499.9|13494.9|13500.5|13495.5|13495.9|13491.9|230
1671817800000|2022-12-23 17:50:00|13499.8|13494.8|13501|13496|13501.3|13496.3|13499.3|13494.3|286
1671818100000|2022-12-23 17:55:00|13501.1|13496.1|13501|13496|13501.3|13496.3|13500.7|13495.7|200
1671818400000|2022-12-23 18:00:00|13500.9|13495.9|13504.9|13499.9|13505.7|13500.7|13500.7|13495.7|238
1671818700000|2022-12-23 18:05:00|13504.7|13499.7|13502|13497|13504.7|13499.7|13501.6|13496.6|210
1671819000000|2022-12-23 18:10:00|13501.9|13496.9|13505.6|13500.6|13506.1|13501.1|13501.7|13496.7|193
1671819300000|2022-12-23 18:15:00|13505.5|13500.5|13505|13500|13505.6|13500.6|13504|13499|196
1671819600000|2022-12-23 18:20:00|13504.9|13499.9|13507|13502|13507.4|13502.4|13504|13499|231
1671819900000|2022-12-23 18:25:00|13507.1|13502.1|13506|13501|13508.4|13503.4|13505.6|13500.6|218
1671820200000|2022-12-23 18:30:00|13505.9|13500.9|13507|13502|13507.1|13502.1|13505.6|13500.6|161
1671820500000|2022-12-23 18:35:00|13507.1|13502.1|13507.9|13502.9|13508.8|13503.8|13506.7|13501.7|155
1671820800000|2022-12-23 18:40:00|13508|13503|13510.1|13505.1|13511.8|13506.8|13507.8|13502.8|208
1671821100000|2022-12-23 18:45:00|13510|13505|13511.2|13506.2|13514.1|13509.1|13508.8|13503.8|222
1671821400000|2022-12-23 18:50:00|13511.1|13506.1|13509.1|13504.1|13512|13507|13508.2|13503.2|215
1671821700000|2022-12-23 18:55:00|13509.2|13504.2|13511.8|13506.8|13512.1|13507.1|13509|13504|225
1671822000000|2022-12-23 19:00:00|13512.2|13507.2|13511.9|13506.9|13515.2|13510.2|13511.5|13506.5|275
1671822300000|2022-12-23 19:05:00|13512.1|13507.1|13511.7|13506.7|13513.3|13508.3|13511.6|13506.6|174
1671822600000|2022-12-23 19:10:00|13511.8|13506.8|13511.4|13506.4|13511.9|13506.9|13511.1|13506.1|134
1671822900000|2022-12-23 19:15:00|13511.5|13506.5|13512.4|13507.4|13512.7|13507.7|13509.7|13504.7|140
1671823200000|2022-12-23 19:20:00|13512.3|13507.3|13511.8|13506.8|13512.4|13507.4|13511.1|13506.1|172
1671823500000|2022-12-23 19:25:00|13511.7|13506.7|13512.1|13507.1|13512.2|13507.2|13510.9|13505.9|195
1671823800000|2022-12-23 19:30:00|13512.2|13507.2|13511.8|13506.8|13512.9|13507.9|13511.5|13506.5|98
1671824100000|2022-12-23 19:35:00|13511.7|13506.7|13511|13506|13512.1|13507.1|13510.7|13505.7|100
1671824400000|2022-12-23 19:40:00|13510.9|13505.9|13511.1|13506.1|13511.4|13506.4|13510.7|13505.7|85
1671824700000|2022-12-23 19:45:00|13511.2|13506.2|13510.8|13505.8|13511.3|13506.3|13510.3|13505.3|92
1671825000000|2022-12-23 19:50:00|13510.6|13505.6|13509.2|13504.2|13510.7|13505.7|13506.3|13501.3|100
1671825300000|2022-12-23 19:55:00|13509.3|13504.3|13508.1|13503.1|13509.3|13504.3|13505.6|13500.6|142
1671825600000|2022-12-23 20:00:00|13508.2|13503.2|13507.5|13502.5|13509.1|13504.1|13507.2|13502.2|120
1671825900000|2022-12-23 20:05:00|13507.6|13502.6|13507.7|13502.7|13508.5|13503.5|13507.5|13502.5|109
1671826200000|2022-12-23 20:10:00|13507.6|13502.6|13507.9|13502.9|13508|13503|13507.5|13502.5|97
1671826500000|2022-12-23 20:15:00|13507.8|13502.8|13507.1|13502.1|13507.9|13502.9|13506.8|13501.8|101
1671826800000|2022-12-23 20:20:00|13507|13502|13507.3|13502.3|13507.5|13502.5|13506.8|13501.8|78
1671827100000|2022-12-23 20:25:00|13507.4|13502.4|13507.6|13502.6|13507.8|13502.8|13507.2|13502.2|62
1671827400000|2022-12-23 20:30:00|13507.5|13502.5|13508.5|13503.5|13509.2|13503.9|13507.5|13502.5|76
1671827700000|2022-12-23 20:35:00|13508.4|13503.4|13511.6|13506.6|13514.5|13509.5|13508.3|13503.3|124
1671828000000|2022-12-23 20:40:00|13511.5|13506.5|13509.4|13504.4|13511.7|13506.7|13508.4|13502.1|141
1671828300000|2022-12-23 20:45:00|13509.3|13504.3|13508.6|13503.6|13509.8|13504.6|13508.4|13502.5|131
1671828600000|2022-12-23 20:50:00|13509.4|13503.2|13509.2|13504.2|13509.7|13504.7|13508.7|13503.2|101
1671828900000|2022-12-23 20:55:00|13509.4|13504.4|13522.7|13517.7|13523.4|13518.4|13508.7|13503.7|263
1671829200000|2022-12-23 21:00:00|13522.5|13517.5|13510.4|13505.4|13522.6|13517.6|13510.3|13505.3|289
1671829500000|2022-12-23 21:05:00|13510.5|13505.5|13510.8|13505.8|13511|13506|13510|13505|128
1671829800000|2022-12-23 21:10:00|13511|13506|13510.6|13505.6|13511|13506|13509.4|13504.4|218
1671830100000|2022-12-23 21:15:00|13510.9|13505.9|13510.4|13505.4|13511|13506|13509.5|13504.5|109
1671830400000|2022-12-23 21:20:00|13510.6|13505.6|13510.5|13505.5|13511|13506|13509.5|13504.5|134
1671830700000|2022-12-23 21:25:00|13509.3|13504.3|13510.9|13505.9|13511.4|13506.4|13509.3|13504.3|135
1671831000000|2022-12-23 21:30:00|13510.8|13505.8|13511.8|13506.8|13512|13507|13510.3|13505.3|115
1671831300000|2022-12-23 21:35:00|13511.6|13506.6|13512.3|13507.3|13512.5|13507.5|13511.3|13506.3|104
1671831600000|2022-12-23 21:40:00|13512.1|13507.1|13510.5|13505.5|13512.3|13507.3|13510.5|13505.5|122
1671831900000|2022-12-23 21:45:00|13510.8|13505.8|13513.9|13497.9|13532.7|13516.7|13499.4|13483.4|510
1671832200000|2022-12-23 21:50:00|13510|13494|13513.4|13497.4|13519.5|13503.5|13506.3|13490.3|566
1671832500000|2022-12-23 21:55:00|13514.8|13498.8|13513.6|13497.6|13522.5|13506.5|13508.6|13492.6|245
1672088400000|2022-12-26 21:00:00|13481.8|13459.8|13483.6|13461.6|13484.6|13462.6|13481.6|13459.6|32
1672088700000|2022-12-26 21:05:00|13481.6|13459.6|13481.7|13459.7|13484.3|13462.3|13481.6|13459.6|45
1672089000000|2022-12-26 21:10:00|13481.8|13459.8|13483.1|13461.1|13484.2|13462.2|13481.6|13459.6|31
1672089300000|2022-12-26 21:15:00|13481.6|13459.6|13481.9|13459.9|13483.6|13461.6|13481.6|13459.6|65
1672089600000|2022-12-26 21:20:00|13481.6|13459.6|13481.6|13459.6|13483.9|13461.9|13481.6|13459.6|62
1672089900000|2022-12-26 21:25:00|13481.7|13459.7|13483.6|13461.6|13483.9|13461.9|13481.6|13459.6|54
1672090200000|2022-12-26 21:30:00|13481.7|13459.7|13481.3|13459.3|13483.9|13461.9|13481.3|13459.3|16
1672090500000|2022-12-26 21:35:00|13482.6|13460.6|13482.9|13460.9|13483.8|13461.8|13482.6|13460.6|16
1672090800000|2022-12-26 21:40:00|13483.2|13461.2|13482.7|13460.7|13483.8|13461.8|13482.7|13460.7|23
1672091100000|2022-12-26 21:45:00|13484.4|13462.4|13483.1|13461.1|13484.4|13462.4|13482|13460|11
1672091400000|2022-12-26 21:50:00|13482|13460|13480.2|13458.2|13483.8|13461.8|13480.1|13458.1|37
1672091700000|2022-12-26 21:55:00|13480.9|13458.9|13486.5|13464.5|13490.5|13468.5|13480.9|13458.9|46
1672092000000|2022-12-26 22:00:00|13486.2|13464.2|13489.5|13467.5|13491.5|13469.5|13486.2|13464.2|15
1672092300000|2022-12-26 22:05:00|13489.8|13467.8|13488.8|13466.8|13490.7|13468.7|13486.3|13464.3|26
1672092600000|2022-12-26 22:10:00|13487.4|13465.4|13482.7|13466.7|13488.7|13470.1|13482.5|13465.1|22
1672092900000|2022-12-26 22:15:00|13483|13467|13482.5|13466.5|13484.9|13468.9|13480.2|13464.2|43
1672093200000|2022-12-26 22:20:00|13482.3|13466.3|13483|13467|13483.6|13467.6|13481.7|13465.7|27
1672093500000|2022-12-26 22:25:00|13482.9|13466.9|13483.3|13467.3|13483.4|13467.4|13481.9|13465.9|27
1672093800000|2022-12-26 22:30:00|13483.8|13467.8|13487.3|13471.3|13489.8|13473.8|13483|13467|80
1672094100000|2022-12-26 22:35:00|13487.5|13471.5|13487.6|13471.6|13488.7|13472.7|13484|13468|80
1672094400000|2022-12-26 22:40:00|13487.8|13471.8|13486.6|13470.6|13487.9|13471.9|13482|13466|85
1672094700000|2022-12-26 22:45:00|13486.8|13470.8|13487.5|13471.5|13488.7|13472.7|13484.3|13468.3|85
1672095000000|2022-12-26 22:50:00|13487.8|13471.8|13488.5|13472.5|13491.3|13475.3|13485.2|13469.2|105
1672095300000|2022-12-26 22:55:00|13488.4|13472.4|13492.5|13476.5|13494.7|13478.7|13485.4|13469.4|114
1672095600000|2022-12-26 23:00:00|13491.1|13475.1|13490.1|13474.1|13498.1|13482.1|13489.8|13473.8|111
1672095900000|2022-12-26 23:05:00|13490|13474|13490.2|13474.2|13492.8|13476.8|13488.2|13472.2|117
1672096200000|2022-12-26 23:10:00|13490.3|13474.3|13491.5|13475.5|13494|13478|13490|13474|244
1672096500000|2022-12-26 23:15:00|13491.4|13475.4|13487.5|13471.5|13491.8|13475.8|13487.5|13471.5|199
1672096800000|2022-12-26 23:20:00|13488|13472|13483.6|13467.6|13488.7|13472.7|13482.8|13466.8|96
1672097100000|2022-12-26 23:25:00|13483.5|13467.5|13484.7|13468.7|13485.5|13469.5|13482.7|13466.7|84
1672097400000|2022-12-26 23:30:00|13484.6|13468.6|13473.5|13465.5|13485.7|13469.7|13473.1|13464.9|193
1672097700000|2022-12-26 23:35:00|13473.3|13465.4|13474|13466.8|13474.8|13467|13471.4|13461.5|214
1672098000000|2022-12-26 23:40:00|13474.1|13466.5|13474.9|13468.9|13477.5|13469.6|13473.4|13465.5|290
1672098300000|2022-12-26 23:45:00|13475|13468.8|13475.7|13469|13477.3|13469.6|13473.8|13464.3|148
1672098600000|2022-12-26 23:50:00|13475|13467.9|13473.5|13468.5|13476.9|13471.5|13473.5|13466.2|261
1672098900000|2022-12-26 23:55:00|13473.4|13468.4|13473.8|13466.8|13476.1|13469.4|13471.6|13466.2|116
1672099200000|2022-12-27 00:00:00|13473.5|13466.7|13472.5|13467.5|13474.3|13468.4|13472|13464.9|148
1672099500000|2022-12-27 00:05:00|13472.6|13467.6|13474.4|13469.4|13476.6|13471.6|13471.2|13466.2|123
1672099800000|2022-12-27 00:10:00|13474.8|13469.8|13471.3|13466.3|13476.2|13470.6|13469.1|13464.1|278
1672100100000|2022-12-27 00:15:00|13471.4|13466.4|13460.5|13455.5|13471.5|13466.5|13457.3|13452.3|252
1672100400000|2022-12-27 00:20:00|13460.6|13455.6|13463.4|13458.4|13464.8|13459.3|13459.8|13454.8|196
1672100700000|2022-12-27 00:25:00|13463.3|13458.3|13465.1|13460.1|13465.9|13460.9|13462.4|13457.4|181
1672101000000|2022-12-27 00:30:00|13465.2|13460.2|13464.1|13459.1|13466.3|13461.3|13463.8|13456.3|162
1672101300000|2022-12-27 00:35:00|13464.8|13459.8|13461.9|13456.9|13466.5|13460.3|13460.9|13455.9|131
1672101600000|2022-12-27 00:40:00|13462.8|13457.8|13461.6|13456.6|13463|13458|13460.9|13455.9|94
1672101900000|2022-12-27 00:45:00|13461.5|13456.5|13462.4|13457.4|13462.7|13457.7|13460.3|13455.3|194
1672102200000|2022-12-27 00:50:00|13462.3|13457.3|13462.5|13457.5|13463.6|13458.6|13461.8|13456.8|203
1672102500000|2022-12-27 00:55:00|13462.7|13457.7|13459.5|13454.5|13462.8|13457.8|13458.1|13453.1|158
1672102800000|2022-12-27 01:00:00|13459.3|13454.3|13459.6|13454.6|13459.7|13454.7|13458.8|13453.8|174
1672103100000|2022-12-27 01:05:00|13459.8|13454.8|13447.9|13442.9|13459.8|13454.8|13447.8|13442.8|234
1672103400000|2022-12-27 01:10:00|13448|13443|13450.7|13445.7|13450.9|13445.9|13447.9|13442.9|279
1672103700000|2022-12-27 01:15:00|13450.5|13445.5|13450.6|13445.6|13451.4|13446.4|13449.6|13444.6|159
1672104000000|2022-12-27 01:20:00|13450.7|13445.7|13450.6|13445.6|13451.3|13446.3|13449.8|13444.8|158
1672104300000|2022-12-27 01:25:00|13450.5|13445.5|13451|13446|13451.9|13446.9|13450|13445|174
1672104600000|2022-12-27 01:30:00|13451.1|13446.1|13456.1|13451.1|13456.2|13451.2|13450.8|13445.8|205
1672104900000|2022-12-27 01:35:00|13456.5|13451.5|13456.1|13451.1|13456.6|13451.6|13455.2|13450.2|157
1672105200000|2022-12-27 01:40:00|13456.2|13451.2|13453|13448|13456.4|13451.9|13452.2|13447.2|158
1672105500000|2022-12-27 01:45:00|13452.9|13447.9|13452.7|13447.7|13454.1|13449.1|13452.6|13447.6|234
1672105800000|2022-12-27 01:50:00|13452.6|13447.6|13449.5|13444.5|13452.7|13447.7|13449|13444|164
1672106100000|2022-12-27 01:55:00|13449.3|13444.3|13448.6|13443.6|13450.8|13445.8|13448.6|13443.6|216
1672106400000|2022-12-27 02:00:00|13448.7|13443.7|13447.8|13442.8|13449.2|13444.2|13447.4|13442.4|112
1672106700000|2022-12-27 02:05:00|13447.9|13442.9|13448.6|13443.6|13449.5|13444.5|13447.3|13442.3|202
1672107000000|2022-12-27 02:10:00|13448.5|13443.5|13448.3|13443.3|13449.2|13444.4|13445.7|13441.9|151
1672107300000|2022-12-27 02:15:00|13448.7|13443.7|13449.5|13444.5|13449.8|13444.8|13445.3|13441.5|193
1672107600000|2022-12-27 02:20:00|13449.7|13444.7|13464.9|13459.9|13464.9|13459.9|13449.7|13444.7|184
1672107900000|2022-12-27 02:25:00|13465|13460|13467.2|13462.2|13470.9|13465.9|13464.9|13459.9|128
1672108200000|2022-12-27 02:30:00|13467.3|13462.3|13457.8|13452.8|13468.1|13463.1|13457.1|13452.1|202
1672108500000|2022-12-27 02:35:00|13457.9|13452.9|13456.2|13451.2|13459.8|13454.8|13456|13451|139
1672108800000|2022-12-27 02:40:00|13456.3|13451.3|13455.9|13450.9|13456.4|13451.4|13455.4|13450.4|145
1672109100000|2022-12-27 02:45:00|13455.7|13450.7|13455.8|13450.8|13456.2|13451.2|13454.5|13449.5|144
1672109400000|2022-12-27 02:50:00|13455.9|13450.9|13456.1|13451.1|13456.4|13451.4|13455.8|13450.8|126
1672109700000|2022-12-27 02:55:00|13456|13451|13459|13454|13462.2|13457.2|13455.5|13450.5|113
1672110000000|2022-12-27 03:00:00|13459.1|13454.1|13462.9|13457.9|13463.2|13458.2|13459.1|13454.1|128
1672110300000|2022-12-27 03:05:00|13462.8|13457.8|13465.9|13460.9|13466|13461|13462.6|13457.6|115
1672110600000|2022-12-27 03:10:00|13466|13461|13466.1|13461.1|13466.7|13461.7|13462.6|13457.6|152
1672110900000|2022-12-27 03:15:00|13466.2|13461.2|13466.2|13461.2|13467|13462|13465.7|13460.7|161
1672111200000|2022-12-27 03:20:00|13466.1|13461.1|13464.5|13459.5|13466.4|13461.4|13463.7|13458.7|124
1672111500000|2022-12-27 03:25:00|13464.7|13459.7|13466.2|13461.2|13466.4|13461.4|13463.3|13458.3|139
1672111800000|2022-12-27 03:30:00|13466.3|13461.3|13466.1|13461.1|13467|13462|13465.5|13460.5|158
1672112100000|2022-12-27 03:35:00|13466|13461|13464|13459|13466.2|13461.2|13463.7|13458.7|147
1672112400000|2022-12-27 03:40:00|13463.9|13458.9|13461.9|13456.9|13463.9|13458.9|13461.6|13456.6|153
1672112700000|2022-12-27 03:45:00|13462|13457|13463.2|13458.2|13463.3|13458.3|13461.6|13456.6|117
1672113000000|2022-12-27 03:50:00|13463.1|13458.1|13458.9|13453.9|13463.2|13458.2|13458.5|13453.5|146
1672113300000|2022-12-27 03:55:00|13458.8|13453.8|13459.3|13454.3|13459.5|13454.5|13458.7|13453.7|99
1672113600000|2022-12-27 04:00:00|13459.4|13454.4|13456.9|13451.9|13461.2|13456.2|13456.3|13451.3|130
1672113900000|2022-12-27 04:05:00|13457|13452|13457|13452|13457.9|13452.9|13455.8|13450.8|133
1672114200000|2022-12-27 04:10:00|13456.8|13451.8|13458.7|13453.7|13459.3|13454.3|13456.4|13451.4|138
1672114500000|2022-12-27 04:15:00|13458.6|13453.6|13458.9|13453.9|13459.6|13454.6|13458.1|13453.1|87
1672114800000|2022-12-27 04:20:00|13458.8|13453.8|13458|13453|13459.7|13454.7|13457.6|13452.6|88
1672115100000|2022-12-27 04:25:00|13457.9|13452.9|13457.8|13452.8|13458.6|13453.6|13457.6|13452.6|105
1672115400000|2022-12-27 04:30:00|13457.9|13452.9|13456.4|13451.4|13458.7|13453.7|13456.3|13451.3|112
1672115700000|2022-12-27 04:35:00|13456.5|13451.5|13456|13451|13458.1|13453.1|13455.4|13450.4|108
1672116000000|2022-12-27 04:40:00|13455.9|13450.9|13456|13451|13456.4|13451.4|13455.6|13450.6|136
1672116300000|2022-12-27 04:45:00|13455.9|13450.9|13455.7|13450.7|13456.4|13451.4|13455.6|13450.6|96
1672116600000|2022-12-27 04:50:00|13455.6|13450.6|13455.5|13450.5|13455.9|13450.9|13455.4|13450.4|79
1672116900000|2022-12-27 04:55:00|13455.6|13450.6|13453.9|13448.9|13455.7|13450.7|13453.6|13448.6|139
1672117200000|2022-12-27 05:00:00|13454|13449|13455.9|13450.9|13457.8|13452.8|13453.8|13448.8|130
1672117500000|2022-12-27 05:05:00|13455.7|13450.7|13456.8|13451.8|13457.2|13452.2|13455.4|13450.4|127
1672117800000|2022-12-27 05:10:00|13456.7|13451.7|13455.8|13450.8|13456.7|13451.7|13455.3|13450.3|97
1672118100000|2022-12-27 05:15:00|13455.7|13450.7|13453.4|13448.4|13455.8|13450.8|13453.3|13448.3|109
1672118400000|2022-12-27 05:20:00|13453.5|13448.5|13453.8|13448.8|13454.3|13449.3|13453.5|13448.5|135
1672118700000|2022-12-27 05:25:00|13454|13449|13453.9|13448.9|13454.2|13449.2|13453.7|13448.7|145
1672119000000|2022-12-27 05:30:00|13454|13449|13454|13449|13456.1|13451.1|13453.5|13448.5|146
1672119300000|2022-12-27 05:35:00|13453.9|13448.9|13453.8|13448.8|13454.2|13449.2|13453.3|13448.3|141
1672119600000|2022-12-27 05:40:00|13453.9|13448.9|13452.1|13447.1|13454|13449|13451.8|13446.8|116
1672119900000|2022-12-27 05:45:00|13452|13447|13452|13447|13453.2|13448.2|13451.2|13446.2|107
1672120200000|2022-12-27 05:50:00|13451.9|13446.9|13452.1|13447.1|13453.6|13448.6|13451.7|13446.7|120
1672120500000|2022-12-27 05:55:00|13452|13447|13451.3|13446.3|13452.4|13447.4|13450.3|13445.3|186
1672120800000|2022-12-27 06:00:00|13451.2|13446.2|13451.1|13446.1|13451.4|13446.4|13450.7|13445.7|121
1672121100000|2022-12-27 06:05:00|13451|13446|13452.8|13447.8|13452.9|13447.9|13450.6|13445.6|76
1672121400000|2022-12-27 06:10:00|13452.7|13447.7|13455.8|13450.8|13456.1|13451.1|13452.7|13447.7|107
1672121700000|2022-12-27 06:15:00|13455.9|13450.9|13455.5|13450.5|13456.4|13451.4|13455.2|13450.2|97
1672122000000|2022-12-27 06:20:00|13455.3|13450.3|13456.7|13451.7|13456.7|13451.7|13454.2|13449.2|115
1672122300000|2022-12-27 06:25:00|13456.8|13451.8|13458.1|13453.1|13458.5|13453.5|13456.7|13451.7|82
1672122600000|2022-12-27 06:30:00|13458|13453|13458.3|13453.3|13458.3|13453.3|13457.7|13452.7|93
1672122900000|2022-12-27 06:35:00|13458.4|13453.4|13458|13453|13458.6|13453.6|13457.9|13452.9|80
1672123200000|2022-12-27 06:40:00|13458.1|13453.1|13453.8|13448.8|13458.4|13453.4|13453.4|13448.4|112
1672123500000|2022-12-27 06:45:00|13453.9|13448.9|13448.5|13443.5|13454.1|13449.1|13448.5|13443.5|119
1672123800000|2022-12-27 06:50:00|13448.4|13443.4|13448.3|13443.3|13448.8|13443.8|13448.2|13443.2|80
1672124100000|2022-12-27 06:55:00|13448.2|13443.2|13447|13442|13448.4|13444.3|13445.5|13442|75
1672124400000|2022-12-27 07:00:00|13446.9|13441.9|13448|13443|13448.1|13443.5|13444.5|13439.5|127
1672124700000|2022-12-27 07:05:00|13447.9|13442.9|13449|13444|13450|13445|13447.9|13442.9|103
1672125000000|2022-12-27 07:10:00|13449.1|13444.1|13455.9|13450.9|13455.9|13450.9|13449|13444|117
1672125300000|2022-12-27 07:15:00|13455.8|13450.8|13451.7|13446.7|13456.3|13451.3|13451.6|13446.6|132
1672125600000|2022-12-27 07:20:00|13451.6|13446.6|13451.3|13446.3|13451.6|13446.6|13450.2|13445.2|97
1672125900000|2022-12-27 07:25:00|13451.4|13446.4|13453.6|13448.6|13454.1|13449.1|13451.1|13446.1|113
1672126200000|2022-12-27 07:30:00|13453.5|13448.5|13450.9|13445.9|13453.6|13448.6|13450.2|13445.2|112
1672126500000|2022-12-27 07:35:00|13451|13446|13450.9|13445.9|13451.6|13446.6|13450.8|13445.8|71
1672126800000|2022-12-27 07:40:00|13450.8|13445.8|13449.1|13444.1|13452.8|13447.9|13447.5|13443|101
1672127100000|2022-12-27 07:45:00|13449.2|13444.2|13442.1|13437.1|13449.2|13444.6|13440.6|13436.9|125
1672127400000|2022-12-27 07:50:00|13442.2|13437.2|13446|13441|13446.2|13441.2|13440.9|13437.1|151
1672127700000|2022-12-27 07:55:00|13445.9|13440.9|13454.7|13449.7|13455.3|13450.3|13445.8|13440.8|180
1672128000000|2022-12-27 08:00:00|13454.8|13449.8|13459.4|13454.4|13459.5|13454.5|13454.6|13449.7|166
1672128300000|2022-12-27 08:05:00|13459.3|13454.3|13461.6|13456.6|13461.8|13456.8|13458.9|13453.9|152
1672128600000|2022-12-27 08:10:00|13461.7|13456.7|13460.9|13455.9|13461.9|13456.9|13460.1|13455.1|139
1672128900000|2022-12-27 08:15:00|13460.8|13455.8|13457.5|13452.5|13460.8|13455.8|13456.4|13452.2|118
1672129200000|2022-12-27 08:20:00|13457.6|13452.6|13455.4|13450.4|13458.4|13453.4|13454.3|13449.3|171
1672129500000|2022-12-27 08:25:00|13455.1|13450.1|13455.6|13450.6|13455.9|13450.9|13455|13450|107
1672129800000|2022-12-27 08:30:00|13455.7|13450.7|13458.3|13453.3|13458.3|13453.3|13455.7|13450.7|173
1672130100000|2022-12-27 08:35:00|13458.5|13453.5|13458.2|13453.2|13458.6|13453.6|13456.1|13451.1|123
1672130400000|2022-12-27 08:40:00|13458.1|13453.1|13456.9|13451.9|13458.3|13453.7|13455.5|13450.5|154
1672130700000|2022-12-27 08:45:00|13456.8|13451.8|13454.6|13449.6|13457|13452|13454.2|13449.2|91
1672131000000|2022-12-27 08:50:00|13454.9|13449.9|13457.4|13452.4|13458.3|13453.3|13450.6|13445.6|155
1672131300000|2022-12-27 08:55:00|13457.3|13452.3|13455.6|13450.6|13457.4|13452.4|13453.4|13448.4|134
1672131600000|2022-12-27 09:00:00|13455.7|13450.7|13453.7|13448.7|13455.8|13450.8|13452|13447|156
1672131900000|2022-12-27 09:05:00|13453.5|13448.5|13453.2|13448.2|13455.6|13450.6|13451.9|13446.9|131
1672132200000|2022-12-27 09:10:00|13453.1|13448.1|13455.8|13450.8|13456.2|13451.2|13451.1|13447.7|119
1672132500000|2022-12-27 09:15:00|13455.7|13450.7|13456.1|13451.1|13456.9|13451.9|13453.7|13448.7|200
1672132800000|2022-12-27 09:20:00|13456|13451|13458.2|13453.2|13459.1|13454.1|13455.7|13450.7|120
1672133100000|2022-12-27 09:25:00|13458.1|13453.1|13457.8|13452.8|13458.3|13453.3|13457.6|13452.6|81
1672133400000|2022-12-27 09:30:00|13457.7|13452.7|13456.9|13451.9|13459.1|13454.1|13456.5|13451.5|98
1672133700000|2022-12-27 09:35:00|13456.8|13451.8|13453.1|13448.1|13456.9|13451.9|13453.1|13448.1|100
1672134000000|2022-12-27 09:40:00|13453.2|13448.2|13452.5|13447.5|13453.3|13448.3|13451.8|13446.8|90
1672134300000|2022-12-27 09:45:00|13452.6|13447.6|13454.4|13449.4|13455|13450|13452.2|13447.2|103
1672134600000|2022-12-27 09:50:00|13454.5|13449.5|13455.5|13450.5|13455.6|13450.6|13454.2|13449.2|84
1672134900000|2022-12-27 09:55:00|13455.3|13450.3|13454.8|13449.8|13456.5|13451.5|13454.3|13449.3|138
1672135200000|2022-12-27 10:00:00|13455|13450|13458.5|13453.5|13459.9|13454.9|13455|13450|120
1672135500000|2022-12-27 10:05:00|13458.6|13453.6|13453.9|13448.9|13458.9|13453.9|13453.4|13448.4|161
1672135800000|2022-12-27 10:10:00|13453.8|13448.8|13453.8|13448.8|13454.7|13449.7|13453.6|13448.6|121
1672136100000|2022-12-27 10:15:00|13453.5|13448.5|13456.5|13451.5|13456.7|13451.7|13453.3|13448.3|92
1672136400000|2022-12-27 10:20:00|13456.6|13451.6|13461.1|13456.1|13461.2|13456.2|13456.3|13451.3|129
1672136700000|2022-12-27 10:25:00|13460.9|13455.9|13457.5|13452.5|13460.9|13455.9|13457.3|13452.3|138
1672137000000|2022-12-27 10:30:00|13457.4|13452.4|13452.7|13447.7|13457.9|13452.9|13452.4|13447.4|146
1672137300000|2022-12-27 10:35:00|13452.8|13447.8|13454.1|13449.1|13456.5|13451.5|13452.4|13447.4|112
1672137600000|2022-12-27 10:40:00|13454.2|13449.2|13452.2|13450.2|13454.7|13450.4|13452.1|13448.7|111
1672137900000|2022-12-27 10:45:00|13452.3|13450.3|13455.5|13450.5|13456.3|13451.4|13452.2|13449.1|148
1672138200000|2022-12-27 10:50:00|13455.4|13450.4|13455|13450|13456.1|13451.6|13453.6|13449.9|71
1672138500000|2022-12-27 10:55:00|13454.9|13449.9|13452|13447|13455.1|13451.4|13451.9|13446.9|99
1672138800000|2022-12-27 11:00:00|13452.2|13447.2|13451.8|13446.8|13453.3|13448.3|13451.7|13446.7|95
1672139100000|2022-12-27 11:05:00|13451.7|13446.7|13452.2|13447.2|13452.7|13447.7|13451.6|13446.6|94
1672139400000|2022-12-27 11:10:00|13452.1|13447.1|13457|13452|13457.2|13452.2|13452.1|13447.1|147
1672139700000|2022-12-27 11:15:00|13456.9|13451.9|13456.3|13451.3|13456.9|13451.9|13455|13450|107
1672140000000|2022-12-27 11:20:00|13456.2|13451.2|13452.7|13447.7|13456.3|13451.3|13452.4|13447.4|116
1672140300000|2022-12-27 11:25:00|13452.8|13447.8|13453|13448|13453.7|13448.7|13452.5|13447.5|81
1672140600000|2022-12-27 11:30:00|13453.2|13448.2|13453.3|13448.3|13454|13449|13452.8|13447.8|72
1672140900000|2022-12-27 11:35:00|13453.4|13448.4|13453|13448|13454.4|13449.4|13452.6|13447.6|90
1672141200000|2022-12-27 11:40:00|13452.9|13447.9|13453.3|13448.3|13453.4|13448.4|13452.7|13447.7|73
1672141500000|2022-12-27 11:45:00|13453.2|13448.2|13453.2|13448.2|13453.5|13448.5|13452.9|13447.9|85
1672141800000|2022-12-27 11:50:00|13453.3|13448.3|13453.1|13448.1|13454.2|13449.2|13453|13448|68
1672142100000|2022-12-27 11:55:00|13453|13448|13452.6|13447.6|13453.2|13448.2|13452.2|13447.2|135
1672142400000|2022-12-27 12:00:00|13452.4|13447.4|13451.7|13446.7|13452.7|13447.7|13451.2|13446.2|133
1672142700000|2022-12-27 12:05:00|13451.8|13446.8|13452|13447|13453.2|13448.2|13451.7|13446.7|108
1672143000000|2022-12-27 12:10:00|13452.1|13447.1|13452.3|13447.3|13452.5|13447.5|13451.6|13446.6|106
1672143300000|2022-12-27 12:15:00|13452.2|13447.2|13452.2|13447.2|13452.6|13447.6|13451.9|13446.9|118
1672143600000|2022-12-27 12:20:00|13452.1|13447.1|13452.1|13447.1|13452.5|13447.5|13451.5|13446.5|93
1672143900000|2022-12-27 12:25:00|13452|13447|13452.3|13447.3|13452.7|13447.7|13451.9|13446.9|84
1672144200000|2022-12-27 12:30:00|13452.6|13447.6|13454|13449|13454.3|13449.3|13452.1|13447.1|124
1672144500000|2022-12-27 12:35:00|13453.9|13448.9|13453.7|13448.7|13454.4|13449.4|13453.5|13448.5|89
1672144800000|2022-12-27 12:40:00|13453.6|13448.6|13453.8|13448.8|13454.2|13449.2|13453.5|13448.5|103
1672145100000|2022-12-27 12:45:00|13453.9|13448.9|13453.9|13448.9|13454.3|13449.3|13453.5|13448.5|74
1672145400000|2022-12-27 12:50:00|13454|13449|13458.1|13453.1|13458.3|13453.3|13454|13449|92
1672145700000|2022-12-27 12:55:00|13458|13453|13461.8|13456.8|13461.9|13456.9|13458|13453|92
1672146000000|2022-12-27 13:00:00|13461.7|13456.7|13461.5|13456.5|13462.6|13457.6|13461.2|13456.2|118
1672146300000|2022-12-27 13:05:00|13461.6|13456.6|13462.5|13457.5|13464.1|13459.1|13460.1|13455.1|189
1672146600000|2022-12-27 13:10:00|13462.6|13457.6|13462.3|13457.3|13464.9|13459.9|13460.7|13456.8|165
1672146900000|2022-12-27 13:15:00|13462.4|13457.4|13459.6|13454.6|13462.5|13457.5|13459.6|13454.6|149
1672147200000|2022-12-27 13:20:00|13459.1|13454.1|13458.8|13453.8|13461.3|13456.3|13458.7|13453.7|118
1672147500000|2022-12-27 13:25:00|13459|13454|13464.5|13459.5|13465.4|13460.4|13458.9|13453.9|145
1672147800000|2022-12-27 13:30:00|13464.4|13459.4|13466.9|13461.9|13467.4|13462.4|13463.9|13458.9|143
1672148100000|2022-12-27 13:35:00|13466.8|13461.8|13465.8|13460.8|13467.8|13462.8|13465.6|13460.6|139
1672148400000|2022-12-27 13:40:00|13465.9|13460.9|13467|13462|13467.4|13462.4|13464.9|13459.9|152
1672148700000|2022-12-27 13:45:00|13467.1|13462.1|13465.5|13460.5|13468.7|13463.7|13463.5|13458.5|195
1672149000000|2022-12-27 13:50:00|13465.6|13460.6|13467.2|13462.2|13467.3|13462.3|13464.4|13459.4|182
1672149300000|2022-12-27 13:55:00|13467.3|13462.3|13468.9|13463.9|13469|13464|13467.3|13462.3|112
1672149600000|2022-12-27 14:00:00|13468.7|13463.7|13471.8|13466.8|13471.8|13466.8|13468.6|13463.6|151
1672149900000|2022-12-27 14:05:00|13471.7|13466.7|13474.7|13469.7|13474.7|13469.7|13471.1|13466.1|121
1672150200000|2022-12-27 14:10:00|13475|13470|13475.8|13470.8|13475.9|13470.9|13473.2|13468.2|136
1672150500000|2022-12-27 14:15:00|13475.9|13470.9|13475.9|13470.9|13478.2|13473.2|13474.3|13470.8|188
1672150800000|2022-12-27 14:20:00|13476|13471|13475.1|13470.1|13476.2|13471.2|13471.5|13466.5|127
1672151100000|2022-12-27 14:25:00|13475.3|13470.3|13472.4|13467.4|13476.4|13471.4|13471.9|13466.9|108
1672151400000|2022-12-27 14:30:00|13472.5|13467.5|13470.8|13465.8|13475.7|13470.7|13470|13465|233
1672151700000|2022-12-27 14:35:00|13470.9|13465.9|13467.8|13462.8|13472.6|13467.6|13467.7|13462.7|170
1672152000000|2022-12-27 14:40:00|13467.9|13462.9|13465.5|13460.5|13468.3|13463.3|13464.2|13459.2|154
1672152300000|2022-12-27 14:45:00|13465.3|13460.3|13465.9|13460.9|13467.6|13462.6|13465.3|13460.3|184
1672152600000|2022-12-27 14:50:00|13465.8|13460.8|13465.8|13460.8|13466.2|13461.2|13465.6|13460.6|151
1672152900000|2022-12-27 14:55:00|13465.9|13460.9|13467.8|13462.8|13467.9|13462.9|13465.4|13460.4|121
1672153200000|2022-12-27 15:00:00|13467.7|13462.7|13463.9|13458.9|13469.3|13464.3|13463.8|13458.8|166
1672153500000|2022-12-27 15:05:00|13464|13459|13461.1|13456.1|13464.9|13459.9|13460.3|13455.9|228
1672153800000|2022-12-27 15:10:00|13461|13456|13461.6|13456.6|13462.2|13458|13459.3|13455.4|137
1672154100000|2022-12-27 15:15:00|13461.5|13456.5|13460|13455|13465.7|13460.7|13458.2|13454.6|170
1672154400000|2022-12-27 15:20:00|13460.1|13455.1|13456.3|13451.3|13460.8|13456.7|13454.7|13450.5|159
1672154700000|2022-12-27 15:25:00|13456.4|13451.4|13460.8|13455.8|13461|13456|13456.2|13451.2|162
1672155000000|2022-12-27 15:30:00|13460.9|13455.9|13458.4|13453.4|13463.7|13458.7|13458.1|13453.1|224
1672155300000|2022-12-27 15:35:00|13458.3|13453.3|13461.8|13456.8|13464.5|13459.5|13458.3|13453.3|232
1672155600000|2022-12-27 15:40:00|13461.7|13456.7|13460.6|13455.6|13461.7|13456.7|13458.1|13453.1|228
1672155900000|2022-12-27 15:45:00|13460.5|13455.5|13465.3|13460.3|13466.8|13461.8|13459.7|13454.7|251
1672156200000|2022-12-27 15:50:00|13465.2|13460.2|13465.9|13460.9|13468.4|13463.4|13464.3|13459.3|275
1672156500000|2022-12-27 15:55:00|13466|13461|13464.2|13459.2|13468.3|13463.3|13464.1|13459.1|141
1672156800000|2022-12-27 16:00:00|13464.3|13459.3|13466|13461|13466.1|13461.1|13462.2|13457.2|160
1672157100000|2022-12-27 16:05:00|13466.1|13461.1|13466.6|13461.6|13468.4|13463.4|13466.1|13461.1|102
1672157400000|2022-12-27 16:10:00|13466.5|13461.5|13471.3|13466.3|13471.4|13466.4|13466.5|13461.5|108
1672157700000|2022-12-27 16:15:00|13471.4|13466.4|13473.6|13468.6|13474.7|13470.6|13471.3|13466.3|83
1672158000000|2022-12-27 16:20:00|13473.5|13468.5|13470.9|13465.9|13474.1|13469.1|13470.6|13465.6|90
1672158300000|2022-12-27 16:25:00|13470.7|13465.7|13472.1|13467.1|13472.5|13467.5|13470.7|13465.7|92
1672158600000|2022-12-27 16:30:00|13471.9|13466.9|13474.5|13469.5|13474.6|13469.6|13469.7|13464.7|171
1672158900000|2022-12-27 16:35:00|13474.4|13469.4|13473.2|13468.2|13474.6|13469.6|13472.3|13467.3|145
1672159200000|2022-12-27 16:40:00|13473.1|13468.1|13467.8|13462.8|13473.2|13468.2|13467.3|13462.3|120
1672159500000|2022-12-27 16:45:00|13467.9|13462.9|13467.7|13462.7|13468.2|13463.2|13467.6|13462.6|97
1672159800000|2022-12-27 16:50:00|13467.6|13462.6|13469.6|13464.6|13469.6|13464.6|13465.7|13460.7|135
1672160100000|2022-12-27 16:55:00|13469.5|13464.5|13468.3|13463.3|13470|13465|13467.2|13462.2|195
1672160400000|2022-12-27 17:00:00|13468.2|13463.2|13468.3|13463.3|13469.2|13464.2|13468|13463|90
1672160700000|2022-12-27 17:05:00|13468.4|13463.4|13471.9|13466.9|13472.1|13467.1|13468.2|13463.2|100
1672161000000|2022-12-27 17:10:00|13471.8|13466.8|13470.8|13465.8|13471.9|13466.9|13469.4|13464.4|133
1672161300000|2022-12-27 17:15:00|13470.9|13465.9|13471.2|13466.2|13474.6|13469.6|13470.9|13465.9|112
1672161600000|2022-12-27 17:20:00|13471.3|13466.3|13473|13468|13473.9|13468.9|13471.2|13466.2|129
1672161900000|2022-12-27 17:25:00|13472.9|13467.9|13472.8|13467.8|13473.1|13468.1|13472.5|13467.5|93
1672162200000|2022-12-27 17:30:00|13473|13468|13478.2|13473.2|13479|13474|13472.7|13467.7|119
1672162500000|2022-12-27 17:35:00|13478.1|13473.1|13477.6|13472.6|13479.1|13474.1|13477.3|13472.3|135
1672162800000|2022-12-27 17:40:00|13477.5|13472.5|13479.2|13474.2|13479.4|13474.4|13477.4|13472.4|63
1672163100000|2022-12-27 17:45:00|13479.3|13474.3|13478.6|13473.6|13479.3|13474.3|13478.6|13473.6|108
1672163400000|2022-12-27 17:50:00|13478.7|13473.7|13479.1|13474.1|13479.6|13474.6|13478.4|13473.4|96
1672163700000|2022-12-27 17:55:00|13479.2|13474.2|13482.1|13477.1|13482.4|13477.4|13479|13474|137
1672164000000|2022-12-27 18:00:00|13482.2|13477.2|13480|13475|13482.5|13477.5|13480|13475|142
1672164300000|2022-12-27 18:05:00|13480.1|13475.1|13479.9|13474.9|13480.5|13475.5|13479.8|13474.8|110
1672164600000|2022-12-27 18:10:00|13479.8|13474.8|13479.6|13474.6|13480.4|13475.4|13479.5|13474.5|102
1672164900000|2022-12-27 18:15:00|13479.8|13474.8|13475.8|13470.8|13480.2|13475.2|13475.6|13470.6|118
1672165200000|2022-12-27 18:20:00|13475.9|13470.9|13476.2|13471.2|13476.4|13471.4|13475.5|13470.5|60
1672165500000|2022-12-27 18:25:00|13476.3|13471.3|13476.5|13471.5|13476.5|13471.5|13476.1|13471.1|56
1672165800000|2022-12-27 18:30:00|13476.4|13471.4|13477.2|13472.2|13479|13474|13476.3|13471.3|61
1672166100000|2022-12-27 18:35:00|13476.9|13471.9|13473.1|13468.1|13476.9|13471.9|13472.2|13467.2|126
1672166400000|2022-12-27 18:40:00|13473|13468|13474.1|13469.1|13475.2|13470.2|13473|13468|108
1672166700000|2022-12-27 18:45:00|13474.2|13469.2|13473.4|13468.4|13474.8|13469.8|13473.2|13468.2|78
1672167000000|2022-12-27 18:50:00|13473.3|13468.3|13474.6|13469.6|13474.7|13469.7|13473.2|13468.2|58
1672167300000|2022-12-27 18:55:00|13474.7|13469.7|13476.6|13471.6|13477.7|13472.7|13474.6|13469.6|109
1672167600000|2022-12-27 19:00:00|13476.4|13471.4|13473.3|13468.3|13476.6|13471.6|13472.9|13467.9|120
1672167900000|2022-12-27 19:05:00|13473.1|13468.1|13474|13469|13475.1|13470.1|13472.5|13467.5|143
1672168200000|2022-12-27 19:10:00|13473.9|13468.9|13474.2|13469.2|13474.6|13469.6|13473.7|13468.7|127
1672168500000|2022-12-27 19:15:00|13474.3|13469.3|13476.9|13471.9|13477|13472|13474.3|13469.3|59
1672168800000|2022-12-27 19:20:00|13477|13472|13478.1|13473.1|13478.1|13473.1|13476.8|13471.8|61
1672169100000|2022-12-27 19:25:00|13478|13473|13478.5|13473.5|13478.7|13473.7|13477.9|13472.9|56
1672169400000|2022-12-27 19:30:00|13478.3|13473.3|13478.8|13473.8|13479|13474|13477.5|13472.5|98
1672169700000|2022-12-27 19:35:00|13478.7|13473.7|13479.4|13474.4|13479.4|13474.4|13478.2|13473.2|59
1672170000000|2022-12-27 19:40:00|13479.3|13474.3|13481.4|13476.4|13482|13477.1|13479.1|13474.2|76
1672170300000|2022-12-27 19:45:00|13481.3|13476.3|13481.3|13476.3|13481.7|13476.7|13479.8|13474.8|103
1672170600000|2022-12-27 19:50:00|13481.2|13476.2|13479.1|13474.1|13481.5|13476.5|13479|13474|82
1672170900000|2022-12-27 19:55:00|13479.2|13474.2|13480.3|13475.3|13480.6|13475.6|13478.6|13473.6|118
1672171200000|2022-12-27 20:00:00|13480.4|13475.4|13477.6|13472.6|13480.6|13475.6|13477.6|13472.6|89
1672171500000|2022-12-27 20:05:00|13477.5|13472.5|13478.2|13473.2|13479|13474|13477.2|13472.2|103
1672171800000|2022-12-27 20:10:00|13478.3|13473.3|13479.4|13474.4|13479.5|13474.5|13478.1|13473.1|91
1672172100000|2022-12-27 20:15:00|13479.3|13474.3|13481.2|13476.2|13481.4|13476.4|13478.7|13473.7|82
1672172400000|2022-12-27 20:20:00|13481.1|13476.1|13479.6|13474.6|13481.5|13476.5|13478.9|13473.9|127
1672172700000|2022-12-27 20:25:00|13479.7|13474.7|13478.8|13473.8|13479.8|13474.8|13478.6|13473.6|81
1672173000000|2022-12-27 20:30:00|13478.7|13473.7|13478.8|13473.8|13479.4|13474.4|13478.4|13473.4|99
1672173300000|2022-12-27 20:35:00|13478.7|13473.7|13478.3|13473.3|13479.1|13474.1|13477.9|13472.9|75
1672173600000|2022-12-27 20:40:00|13478.4|13473.4|13478.8|13473.8|13479.9|13474.9|13478.4|13473.4|64
1672173900000|2022-12-27 20:45:00|13478.9|13473.9|13479.7|13474.7|13479.8|13474.8|13478.6|13473.6|61
1672174200000|2022-12-27 20:50:00|13479.8|13474.8|13481|13476|13481.3|13476.3|13479.8|13474.8|76
1672174500000|2022-12-27 20:55:00|13481.1|13476.1|13481.2|13476.2|13481.3|13476.3|13480|13475|89
1672174800000|2022-12-27 21:00:00|13481.1|13476.1|13480.9|13475.9|13482.6|13476.2|13480.5|13474.5|60
1672175100000|2022-12-27 21:05:00|13480.8|13475.8|13477.5|13472.5|13481|13476|13477.4|13472.4|76
1672175400000|2022-12-27 21:10:00|13477.6|13472.6|13476.9|13471.9|13478.2|13472.7|13476.5|13471.5|68
1672175700000|2022-12-27 21:15:00|13476.8|13471.8|13476.6|13471.6|13478.5|13472.2|13476.2|13470.5|76
1672176000000|2022-12-27 21:20:00|13476.7|13471.7|13474.6|13469.6|13477.5|13471.7|13474.4|13468.8|140
1672176300000|2022-12-27 21:25:00|13476.1|13468.1|13474.6|13469.6|13476.1|13470|13474.4|13468.1|51
1672176600000|2022-12-27 21:30:00|13474.7|13469.7|13475.1|13470.1|13475.3|13470.3|13474.2|13469.2|75
1672176900000|2022-12-27 21:35:00|13475|13470|13475.1|13470.1|13476.1|13471.1|13474.6|13469.3|79
1672177200000|2022-12-27 21:40:00|13474.7|13469.7|13476.1|13469.7|13476.2|13471.2|13474.7|13468.9|61
1672177500000|2022-12-27 21:45:00|13475.4|13470.4|13474.8|13469.8|13477.7|13471.1|13474.7|13467.9|50
1672177800000|2022-12-27 21:50:00|13474.9|13469.9|13475.8|13470.8|13476.7|13471.2|13474.9|13468.9|56
1672178100000|2022-12-27 21:55:00|13475.4|13470.4|13477.9|13470.2|13481.7|13472.7|13475.4|13465.7|73
1672178400000|2022-12-27 22:00:00|13480.5|13464.5|13479.9|13463.9|13480.9|13464.9|13476.6|13460.6|36
1672178700000|2022-12-27 22:05:00|13483.7|13467.7|13483.7|13467.7|13484.5|13468.5|13483|13467|38
1672179000000|2022-12-27 22:10:00|13484.2|13468.2|13482.5|13466.5|13484.2|13468.2|13482.5|13466.5|2
1672179300000|2022-12-27 22:15:00|13483|13467|13478.4|13471.1|13483|13471.4|13478.4|13466.6|52
1672179600000|2022-12-27 22:20:00|13478.2|13471.5|13477.4|13470.4|13478.9|13471.5|13477.2|13469.8|131
1672179900000|2022-12-27 22:25:00|13476.6|13471.6|13475.4|13470.4|13478.5|13473.3|13475|13470|168
1672180200000|2022-12-27 22:30:00|13475.3|13470.3|13478.6|13468.7|13481.4|13471.8|13474.5|13464.7|148
1672180500000|2022-12-27 22:35:00|13478.5|13468.9|13478.6|13470.8|13482|13473|13477.5|13465.9|238
1672180800000|2022-12-27 22:40:00|13479.2|13470.9|13479.5|13472.3|13481|13474.3|13476.8|13468.5|204
1672181100000|2022-12-27 22:45:00|13480.8|13472.5|13482|13470.6|13485.1|13473.8|13478.8|13470|168
1672181400000|2022-12-27 22:50:00|13481.7|13470.5|13479.9|13472.2|13482.7|13473.5|13478.7|13468.3|208
1672181700000|2022-12-27 22:55:00|13480.1|13471.9|13484.5|13468.5|13485.1|13473.9|13475.8|13465.8|181
1672182000000|2022-12-27 23:00:00|13484.3|13468.7|13476.7|13470.5|13484.3|13475.9|13472.2|13466|266
1672182300000|2022-12-27 23:05:00|13476.2|13471.2|13481.8|13476.8|13483.7|13478.1|13476.2|13469.8|185
1672182600000|2022-12-27 23:10:00|13481.7|13476.7|13480.6|13475.6|13482.1|13477.1|13480.5|13475.1|73
1672182900000|2022-12-27 23:15:00|13480.7|13475.7|13477.6|13472.6|13480.7|13475.7|13477.4|13471.4|65
1672183200000|2022-12-27 23:20:00|13477.8|13472.8|13477.8|13472.8|13479.1|13473.1|13477.5|13471.3|52
1672183500000|2022-12-27 23:25:00|13477.6|13472.6|13476.7|13471.7|13478.3|13473.1|13476.4|13470.5|84
1672183800000|2022-12-27 23:30:00|13476.8|13471.8|13477.3|13472.3|13477.4|13472.4|13476.2|13471.2|83
1672184100000|2022-12-27 23:35:00|13477|13472|13477.3|13472.3|13478.2|13472.4|13476|13471|36
1672184400000|2022-12-27 23:40:00|13477.2|13472.2|13478|13473|13478.3|13473.3|13476.9|13471.9|44
1672184700000|2022-12-27 23:45:00|13478.1|13473.1|13479.2|13474.2|13479.2|13474.2|13477.8|13472.8|58
1672185000000|2022-12-27 23:50:00|13479.1|13474.1|13480.9|13475.9|13480.9|13475.9|13478.9|13473.9|60
1672185300000|2022-12-27 23:55:00|13481|13476|13480.7|13475.7|13481.4|13476.4|13480.5|13475.5|48
1672185600000|2022-12-28 00:00:00|13480.8|13475.8|13476.2|13471.2|13480.9|13475.9|13475.4|13470.4|111
1672185900000|2022-12-28 00:05:00|13476.3|13471.3|13478.7|13473.7|13479.4|13474.5|13476.3|13471.3|158
1672186200000|2022-12-28 00:10:00|13478.6|13473.6|13478.1|13473.1|13479.1|13474.9|13476.9|13473|113
1672186500000|2022-12-28 00:15:00|13478.2|13473.2|13477.4|13472.4|13478.7|13473.7|13476.4|13471.4|182
1672186800000|2022-12-28 00:20:00|13477.5|13472.5|13482.8|13477.8|13483.6|13478.6|13476.6|13471.6|191
1672187100000|2022-12-28 00:25:00|13482.7|13477.7|13483.1|13478.1|13483.7|13478.7|13482.5|13477.5|147
1672187400000|2022-12-28 00:30:00|13483|13478|13482.8|13477.8|13483.7|13478.7|13482.6|13477.6|148
1672187700000|2022-12-28 00:35:00|13482.9|13477.9|13483.3|13478.3|13483.7|13478.7|13482.9|13477.9|106
1672188000000|2022-12-28 00:40:00|13483.4|13478.4|13478.4|13473.4|13483.4|13478.4|13477.9|13472.9|131
1672188300000|2022-12-28 00:45:00|13478.5|13473.5|13475.4|13470.4|13478.7|13474.5|13475|13470|160
1672188600000|2022-12-28 00:50:00|13475.5|13470.5|13474.8|13469.8|13477.4|13473.9|13474.5|13469.6|212
1672188900000|2022-12-28 00:55:00|13474.7|13469.7|13468.3|13463.3|13474.7|13469.7|13468.3|13463.3|204
1672189200000|2022-12-28 01:00:00|13468.2|13463.2|13459.6|13454.6|13468.9|13463.9|13456.7|13451.7|279
1672189500000|2022-12-28 01:05:00|13459.7|13454.7|13462.9|13457.9|13465.6|13460.6|13458|13453|269
1672189800000|2022-12-28 01:10:00|13463|13458|13465|13460|13469|13464|13462.2|13457.2|324
1672190100000|2022-12-28 01:15:00|13465.1|13460.1|13465.5|13460.5|13468.8|13463.8|13465|13460|301
1672190400000|2022-12-28 01:20:00|13465.4|13460.4|13465.6|13460.6|13466.2|13461.2|13463.6|13458.6|220
1672190700000|2022-12-28 01:25:00|13465.5|13460.5|13463.5|13458.5|13467.5|13462.5|13463.4|13458.4|200
1672191000000|2022-12-28 01:30:00|13463.6|13458.6|13462.7|13457.7|13465|13460|13461.3|13456.7|250
1672191300000|2022-12-28 01:35:00|13462.6|13457.6|13466.8|13461.8|13467.7|13462.7|13462|13457|244
1672191600000|2022-12-28 01:40:00|13466.6|13461.6|13470.9|13465.9|13473.2|13468.2|13466|13461|291
1672191900000|2022-12-28 01:45:00|13471.5|13466.5|13471.7|13466.7|13473.6|13468.6|13470.8|13465.8|256
1672192200000|2022-12-28 01:50:00|13471.4|13466.4|13473.9|13468.9|13474.3|13469.3|13470.2|13465.2|220
1672192500000|2022-12-28 01:55:00|13474|13469|13472.8|13467.8|13474.1|13469.1|13472.3|13467.3|200
1672192800000|2022-12-28 02:00:00|13472.9|13467.9|13472.6|13467.6|13475.4|13470.4|13472|13467|234
1672193100000|2022-12-28 02:05:00|13472.3|13467.3|13463.6|13458.6|13472.5|13467.5|13463.4|13458.4|197
1672193400000|2022-12-28 02:10:00|13463.8|13458.8|13463.7|13458.7|13465.8|13460.8|13463|13458|220
1672193700000|2022-12-28 02:15:00|13463.6|13458.6|13464.5|13459.5|13465.8|13461.6|13462.4|13458.3|137
1672194000000|2022-12-28 02:20:00|13464.6|13459.6|13466.9|13461.9|13467|13462.4|13464.3|13459.6|171
1672194300000|2022-12-28 02:25:00|13467|13462|13466.3|13461.3|13467.7|13462.7|13466|13461|102
1672194600000|2022-12-28 02:30:00|13466.4|13461.4|13469.6|13464.6|13469.6|13464.6|13466.2|13461.2|123
1672194900000|2022-12-28 02:35:00|13469.5|13464.5|13468.6|13463.6|13469.6|13465.8|13467.2|13463|121
1672195200000|2022-12-28 02:40:00|13468.5|13463.5|13468.8|13463.8|13469.3|13464.5|13466.3|13462.8|103
1672195500000|2022-12-28 02:45:00|13468.7|13463.7|13472.4|13467.4|13472.5|13467.5|13468.4|13463.4|119
1672195800000|2022-12-28 02:50:00|13472.5|13467.5|13475.2|13470.2|13475.4|13470.6|13472.4|13467.4|137
1672196100000|2022-12-28 02:55:00|13475.3|13470.3|13474.2|13469.2|13475.3|13470.4|13472.4|13467.9|156
1672196400000|2022-12-28 03:00:00|13474.3|13469.3|13472.2|13467.2|13474.7|13469.7|13470.5|13467.1|122
1672196700000|2022-12-28 03:05:00|13472.1|13467.1|13470.4|13468.4|13472.5|13468.6|13470.1|13466.7|71
1672197000000|2022-12-28 03:10:00|13470.3|13468.3|13472.1|13467.1|13472.2|13468.4|13470.3|13466.6|100
1672197300000|2022-12-28 03:15:00|13472|13467|13473.2|13468.2|13475.5|13470.5|13470.2|13466.7|146
1672197600000|2022-12-28 03:20:00|13473.4|13468.4|13471.4|13466.4|13473.4|13468.4|13471.2|13466.2|77
1672197900000|2022-12-28 03:25:00|13471.3|13466.3|13469.4|13464.4|13471.4|13466.4|13468.5|13463.5|138
1672198200000|2022-12-28 03:30:00|13469.5|13464.5|13472.5|13467.5|13472.7|13467.7|13469.3|13464.3|184
1672198500000|2022-12-28 03:35:00|13472.4|13467.4|13472.2|13467.2|13473|13469.5|13470.4|13466.9|159
1672198800000|2022-12-28 03:40:00|13472.3|13467.3|13471.9|13466.9|13472.6|13468.7|13470.3|13466.9|61
1672199100000|2022-12-28 03:45:00|13471.8|13466.8|13470.9|13465.9|13472|13467|13470.3|13465.3|113
1672199400000|2022-12-28 03:50:00|13470.8|13465.8|13471.8|13466.8|13472.4|13467.4|13470.2|13465.2|135
1672199700000|2022-12-28 03:55:00|13471.9|13466.9|13472.5|13467.5|13472.9|13468.4|13470.3|13466.1|114
1672200000000|2022-12-28 04:00:00|13472.6|13467.6|13477.5|13472.5|13478.7|13474.5|13471.3|13466.3|183
1672200300000|2022-12-28 04:05:00|13477.6|13472.6|13476.3|13471.3|13478.7|13473.7|13475.3|13471|107
1672200600000|2022-12-28 04:10:00|13476.2|13471.2|13476.5|13471.5|13476.9|13472.7|13473.2|13469.6|127
1672200900000|2022-12-28 04:15:00|13476.8|13471.8|13475.7|13470.7|13478.1|13473.1|13474.9|13469.9|263
1672201200000|2022-12-28 04:20:00|13476.2|13471.2|13477.6|13472.6|13478.1|13473.1|13476.1|13471.1|185
1672201500000|2022-12-28 04:25:00|13477.5|13472.5|13474.4|13469.4|13477.7|13472.7|13474.2|13469.2|149
1672201800000|2022-12-28 04:30:00|13474.4|13469.4|13480.8|13475.8|13480.8|13475.8|13474.2|13469.2|148
1672202100000|2022-12-28 04:35:00|13480.7|13475.7|13481.1|13476.1|13481.7|13476.7|13480.6|13475.6|95
1672202400000|2022-12-28 04:40:00|13481|13476|13477|13472|13481|13476.5|13476.4|13471.4|115
1672202700000|2022-12-28 04:45:00|13476.9|13471.9|13476.6|13471.6|13476.9|13471.9|13473.3|13468.3|201
1672203000000|2022-12-28 04:50:00|13476.2|13471.2|13475.8|13470.8|13477.1|13472.1|13475.6|13470.6|145
1672203300000|2022-12-28 04:55:00|13475.9|13470.9|13475.6|13470.6|13476.8|13471.8|13475.4|13470.4|143
1672203600000|2022-12-28 05:00:00|13475.7|13470.7|13474.7|13469.7|13476.8|13471.8|13474.6|13469.6|195
1672203900000|2022-12-28 05:05:00|13474.5|13469.5|13472.7|13467.7|13474.6|13469.6|13472.6|13467.6|131
1672204200000|2022-12-28 05:10:00|13472.8|13467.8|13473.2|13468.2|13473.5|13469.5|13471.4|13467.6|92
1672204500000|2022-12-28 05:15:00|13473.1|13468.1|13474.1|13469.1|13474.2|13469.2|13472.9|13467.9|137
1672204800000|2022-12-28 05:20:00|13474|13469|13470.5|13465.5|13474.1|13469.4|13470.3|13465.3|118
1672205100000|2022-12-28 05:25:00|13470.4|13465.4|13471.9|13466.9|13472.3|13467.3|13470|13465|113
1672205400000|2022-12-28 05:30:00|13471.8|13466.8|13472.8|13467.8|13474.6|13469.6|13471.1|13466.1|181
1672205700000|2022-12-28 05:35:00|13472.7|13467.7|13471.9|13466.9|13472.7|13467.7|13471.5|13466.5|152
1672206000000|2022-12-28 05:40:00|13471.8|13466.8|13470.5|13465.5|13471.9|13466.9|13470.2|13465.2|124
1672206300000|2022-12-28 05:45:00|13470.6|13465.6|13471.6|13466.6|13471.9|13466.9|13470.5|13465.5|125
1672206600000|2022-12-28 05:50:00|13471.5|13466.5|13470.4|13465.4|13473|13468.5|13470.2|13465.2|117
1672206900000|2022-12-28 05:55:00|13470.5|13465.5|13470.4|13465.4|13471.4|13466.4|13469.9|13464.9|198
1672207200000|2022-12-28 06:00:00|13470.5|13465.5|13470.7|13465.7|13471.9|13467.8|13469.1|13465.2|104
1672207500000|2022-12-28 06:05:00|13470.8|13465.8|13470.7|13465.7|13472.4|13467.5|13469.4|13464.7|169
1672207800000|2022-12-28 06:10:00|13470.8|13465.8|13469.2|13464.2|13471.1|13466.5|13467.3|13463.7|91
1672208100000|2022-12-28 06:15:00|13469.3|13464.3|13469.4|13464.4|13470.9|13465.9|13469.2|13464.2|166
1672208400000|2022-12-28 06:20:00|13469.3|13464.3|13469.6|13464.6|13470.1|13465.1|13469.1|13464.1|113
1672208700000|2022-12-28 06:25:00|13469.7|13464.7|13469.5|13464.5|13469.8|13466.1|13468|13464.3|102
1672209000000|2022-12-28 06:30:00|13469.6|13464.6|13471.5|13466.5|13472|13467|13468.4|13464.5|143
1672209300000|2022-12-28 06:35:00|13471.6|13466.6|13472|13467|13472.9|13468.9|13470.4|13466.4|95
1672209600000|2022-12-28 06:40:00|13471.9|13466.9|13472.4|13467.4|13474.3|13469.3|13470.5|13466.9|141
1672209900000|2022-12-28 06:45:00|13472.3|13467.3|13471.7|13466.7|13472.3|13467.4|13469.4|13464.5|143
1672210200000|2022-12-28 06:50:00|13471.6|13466.6|13473.8|13468.8|13474.3|13469.3|13471.6|13466.6|120
1672210500000|2022-12-28 06:55:00|13473.7|13468.7|13476.5|13471.5|13476.7|13471.7|13473.4|13468.4|119
1672210800000|2022-12-28 07:00:00|13476.6|13471.6|13478.1|13473.1|13479.5|13474.5|13473|13468.3|283
1672211100000|2022-12-28 07:05:00|13478.2|13473.2|13477.6|13472.6|13479.3|13474.3|13476.8|13471.8|200
1672211400000|2022-12-28 07:10:00|13477.7|13472.7|13478.2|13473.2|13479|13474|13476.4|13471.4|215
1672211700000|2022-12-28 07:15:00|13478.5|13473.5|13475.3|13470.3|13479|13474|13474.6|13469.6|233
1672212000000|2022-12-28 07:20:00|13475.1|13470.1|13475.2|13470.2|13476.6|13471.6|13474.6|13469.6|201
1672212300000|2022-12-28 07:25:00|13475.1|13470.1|13475.4|13470.4|13475.9|13470.9|13474.5|13469.5|226
1672212600000|2022-12-28 07:30:00|13475.3|13470.3|13476.4|13471.4|13477.2|13472.2|13474.6|13469.6|251
1672212900000|2022-12-28 07:35:00|13476.5|13471.5|13477.1|13472.1|13477.2|13472.2|13475.6|13470.6|176
1672213200000|2022-12-28 07:40:00|13477|13472|13477|13472|13477.3|13473.7|13475.5|13470.5|169
1672213500000|2022-12-28 07:45:00|13477.1|13472.1|13477.8|13472.8|13478.1|13473.8|13475.5|13471.6|144
1672213800000|2022-12-28 07:50:00|13477.9|13472.9|13476.5|13471.5|13478|13473|13475.6|13470.6|207
1672214100000|2022-12-28 07:55:00|13476.4|13471.4|13473.7|13468.7|13477|13472|13471.4|13467.9|200
1672214400000|2022-12-28 08:00:00|13473.6|13468.6|13473.4|13468.4|13474.3|13469.3|13470.2|13465.2|278
1672214700000|2022-12-28 08:05:00|13473.5|13468.5|13476.4|13471.4|13477.3|13472.3|13471.6|13467|265
1672215000000|2022-12-28 08:10:00|13476.3|13471.3|13481.5|13476.5|13481.5|13476.5|13475.2|13470.2|268
1672215300000|2022-12-28 08:15:00|13481.4|13476.4|13481.7|13476.7|13481.8|13476.8|13478.8|13473.8|270
1672215600000|2022-12-28 08:20:00|13481.6|13476.6|13486|13481|13486.2|13481.2|13480.8|13475.8|234
1672215900000|2022-12-28 08:25:00|13485.8|13480.8|13487|13482|13487.9|13483.7|13485.6|13480.7|252
1672216200000|2022-12-28 08:30:00|13487.1|13482.1|13489.6|13484.6|13489.8|13484.8|13486.7|13481.7|217
1672216500000|2022-12-28 08:35:00|13489.7|13484.7|13487.3|13482.3|13489.8|13484.8|13486.8|13481.8|211
1672216800000|2022-12-28 08:40:00|13487.1|13482.1|13489.6|13484.6|13490.2|13485.2|13486.9|13481.9|236
1672217100000|2022-12-28 08:45:00|13489.5|13484.5|13489.4|13484.4|13490.6|13485.6|13489.1|13484.1|184
1672217400000|2022-12-28 08:50:00|13489.3|13484.3|13489|13484|13490.8|13485.8|13488.9|13483.9|170
1672217700000|2022-12-28 08:55:00|13489.1|13484.1|13489.5|13484.5|13490.2|13485.2|13488.6|13483.6|211
1672218000000|2022-12-28 09:00:00|13489.6|13484.6|13492.4|13487.4|13492.9|13487.9|13489.4|13484.4|247
1672218300000|2022-12-28 09:05:00|13492.5|13487.5|13494.3|13489.3|13494.8|13490.5|13492|13487|240
1672218600000|2022-12-28 09:10:00|13494.4|13489.4|13494.4|13489.4|13495.3|13491.7|13493.5|13488.6|177
1672218900000|2022-12-28 09:15:00|13494.5|13489.5|13494.3|13489.3|13494.6|13489.6|13491|13487.5|179
1672219200000|2022-12-28 09:20:00|13494.4|13489.4|13501.1|13496.1|13501.1|13496.1|13493.1|13488.8|205
1672219500000|2022-12-28 09:25:00|13500.6|13495.6|13504.8|13499.8|13506.3|13501.3|13500.5|13495.5|195
1672219800000|2022-12-28 09:30:00|13504.9|13499.9|13497.4|13492.4|13506.4|13502.4|13497.1|13492.1|215
1672220100000|2022-12-28 09:35:00|13497.7|13492.7|13495.2|13490.2|13498.3|13493.3|13494.8|13489.8|232
1672220400000|2022-12-28 09:40:00|13495.3|13490.3|13492.6|13487.6|13495.7|13490.7|13490.9|13486.7|200
1672220700000|2022-12-28 09:45:00|13492.5|13487.5|13490.7|13485.7|13494.9|13489.9|13490.5|13485.5|156
1672221000000|2022-12-28 09:50:00|13490.6|13485.6|13493.2|13488.2|13493.7|13488.7|13488.8|13483.8|234
1672221300000|2022-12-28 09:55:00|13493.1|13488.1|13490.2|13485.2|13493.4|13488.4|13490|13485|195
1672221600000|2022-12-28 10:00:00|13490.1|13485.1|13488.9|13483.9|13492.5|13487.5|13487.7|13483.6|205
1672221900000|2022-12-28 10:05:00|13487.2|13485.2|13485.1|13480.1|13488.8|13485.2|13483.9|13478.9|197
1672222200000|2022-12-28 10:10:00|13485.2|13480.2|13481|13476|13485.2|13480.2|13480.9|13475.9|213
1672222500000|2022-12-28 10:15:00|13480.9|13475.9|13480.8|13475.8|13482.7|13477.7|13479.2|13475.3|145
1672222800000|2022-12-28 10:20:00|13479.4|13477.4|13483.4|13478.4|13484.5|13479.5|13479.3|13476.1|164
1672223100000|2022-12-28 10:25:00|13482.8|13477.8|13482.5|13477.5|13483.9|13478.9|13481.5|13476.5|164
1672223400000|2022-12-28 10:30:00|13482.4|13477.4|13483.1|13478.1|13483.2|13478.2|13481.1|13476.1|159
1672223700000|2022-12-28 10:35:00|13483.2|13478.2|13481.3|13476.3|13485.4|13480.4|13481.1|13476.1|167
1672224000000|2022-12-28 10:40:00|13481.2|13476.2|13478.1|13473.1|13481.8|13476.8|13478|13473|167
1672224300000|2022-12-28 10:45:00|13477.8|13472.8|13481|13476|13481.5|13476.5|13475.3|13470.3|217
1672224600000|2022-12-28 10:50:00|13481.2|13476.2|13482.4|13477.4|13483.3|13478.3|13481|13476|186
1672224900000|2022-12-28 10:55:00|13482.3|13477.3|13484.6|13479.6|13486.3|13481.3|13482.2|13477.2|208
1672225200000|2022-12-28 11:00:00|13484.7|13479.7|13481.8|13476.8|13487.7|13482.7|13481.7|13476.7|225
1672225500000|2022-12-28 11:05:00|13481.9|13476.9|13479.6|13474.6|13482.8|13477.8|13477.9|13472.9|270
1672225800000|2022-12-28 11:10:00|13479.7|13474.7|13478.8|13473.8|13483.1|13478.1|13478.3|13473.3|209
1672226100000|2022-12-28 11:15:00|13478.7|13473.7|13478.3|13473.3|13479.3|13474.7|13476.4|13471.4|193
1672226400000|2022-12-28 11:20:00|13478.2|13473.2|13478.3|13473.3|13479.2|13474.2|13477.5|13472.5|183
1672226700000|2022-12-28 11:25:00|13478.2|13473.2|13478.2|13473.2|13480.5|13475.5|13478|13473|170
1672227000000|2022-12-28 11:30:00|13478.1|13473.1|13476|13471|13478.2|13473.2|13475.3|13470.3|218
1672227300000|2022-12-28 11:35:00|13476.2|13471.2|13479.3|13474.3|13479.3|13474.3|13475.3|13470.3|196
1672227600000|2022-12-28 11:40:00|13479.2|13474.2|13476.3|13471.3|13479.2|13474.2|13475.4|13470.4|173
1672227900000|2022-12-28 11:45:00|13476.2|13471.2|13474|13469|13476.8|13471.8|13473.3|13468.3|281
1672228200000|2022-12-28 11:50:00|13474.1|13469.1|13472|13467|13475|13470|13469.4|13464.4|214
1672228500000|2022-12-28 11:55:00|13471.9|13466.9|13472.6|13467.6|13474|13469|13469.8|13464.8|275
1672228800000|2022-12-28 12:00:00|13472.7|13467.7|13471.6|13466.6|13473.3|13468.3|13470.3|13465.3|205
1672229100000|2022-12-28 12:05:00|13471.5|13466.5|13471.8|13466.8|13472|13467|13469.5|13464.5|245
1672229400000|2022-12-28 12:10:00|13471.9|13466.9|13471.4|13466.4|13472.7|13467.7|13470.7|13465.7|204
1672229700000|2022-12-28 12:15:00|13471.5|13466.5|13471.7|13466.7|13472|13467|13470.6|13465.6|188
1672230000000|2022-12-28 12:20:00|13471.6|13466.6|13470.2|13465.2|13471.8|13466.8|13469.8|13464.8|188
1672230300000|2022-12-28 12:25:00|13470.1|13465.1|13465.2|13460.2|13470.4|13465.4|13465.1|13460.1|183
1672230600000|2022-12-28 12:30:00|13465.1|13460.1|13464.7|13459.7|13465.1|13460.1|13463|13458|196
1672230900000|2022-12-28 12:35:00|13464.6|13459.6|13464|13459|13464.6|13459.7|13461.7|13457.1|170
1672231200000|2022-12-28 12:40:00|13463.9|13458.9|13461.8|13456.8|13464|13459|13461.1|13456.1|218
1672231500000|2022-12-28 12:45:00|13461.7|13456.7|13461.6|13456.6|13462.8|13458.8|13460.8|13456.1|179
1672231800000|2022-12-28 12:50:00|13461.7|13456.7|13458.5|13453.5|13461.9|13458.1|13458.3|13453.3|165
1672232100000|2022-12-28 12:55:00|13458.4|13453.4|13463.8|13458.8|13464.4|13459.7|13458.4|13453.4|211
1672232400000|2022-12-28 13:00:00|13463.7|13458.7|13462|13457|13463.8|13458.8|13461.2|13456.2|216
1672232700000|2022-12-28 13:05:00|13462.1|13457.1|13465|13460|13465|13460|13461.5|13456.5|173
1672233000000|2022-12-28 13:10:00|13464.9|13459.9|13463.6|13458.6|13465|13460|13462|13457|234
1672233300000|2022-12-28 13:15:00|13463.5|13458.5|13463.7|13458.7|13463.7|13458.7|13460.8|13455.8|228
1672233600000|2022-12-28 13:20:00|13463.8|13458.8|13463|13458|13465|13460|13462.1|13457.1|296
1672233900000|2022-12-28 13:25:00|13463.1|13458.1|13462.9|13457.9|13463.8|13458.8|13461.9|13456.9|226
1672234200000|2022-12-28 13:30:00|13462.8|13457.8|13462.8|13457.8|13464|13459|13462.2|13457.2|249
1672234500000|2022-12-28 13:35:00|13462.9|13457.9|13462.4|13457.4|13464.2|13459.2|13461.2|13456.2|237
1672234800000|2022-12-28 13:40:00|13462.5|13457.5|13465.4|13460.4|13465.4|13460.4|13461.7|13456.7|216
1672235100000|2022-12-28 13:45:00|13465.5|13460.5|13467.4|13462.4|13468.5|13463.5|13463.1|13458.1|280
1672235400000|2022-12-28 13:50:00|13467.3|13462.3|13469.5|13464.5|13471.6|13466.6|13467.2|13462.2|239
1672235700000|2022-12-28 13:55:00|13469.6|13464.6|13468.9|13463.9|13469.8|13464.8|13467.7|13462.7|190
1672236000000|2022-12-28 14:00:00|13469|13464|13467.4|13462.4|13469.8|13464.8|13467.2|13462.2|151
1672236300000|2022-12-28 14:05:00|13467.5|13462.5|13467.3|13462.3|13468.5|13463.5|13466.2|13461.2|166
1672236600000|2022-12-28 14:10:00|13467.4|13462.4|13468.9|13463.9|13468.9|13463.9|13466.9|13461.9|193
1672236900000|2022-12-28 14:15:00|13468.8|13463.8|13467.4|13462.4|13468.8|13463.8|13467|13462|199
1672237200000|2022-12-28 14:20:00|13467.5|13462.5|13468.8|13463.8|13468.9|13464.6|13466.4|13461.4|149
1672237500000|2022-12-28 14:25:00|13468.9|13463.9|13467.5|13462.5|13470.9|13465.9|13466.1|13461.1|231
1672237800000|2022-12-28 14:30:00|13467.4|13462.4|13466.5|13461.5|13470.7|13465.7|13465.3|13460.3|327
1672238100000|2022-12-28 14:35:00|13466|13461|13464|13459|13466.7|13461.7|13457.6|13452.6|434
1672238400000|2022-12-28 14:40:00|13464.1|13459.1|13465.9|13460.9|13466.6|13461.6|13463|13458|321
1672238700000|2022-12-28 14:45:00|13465.8|13460.8|13465.3|13460.3|13466.6|13461.6|13462.7|13457.7|346
1672239000000|2022-12-28 14:50:00|13465.2|13460.2|13470.3|13465.3|13471.9|13466.9|13465.2|13460.2|319
1672239300000|2022-12-28 14:55:00|13470.1|13465.1|13471.6|13466.6|13471.9|13466.9|13469.2|13464.2|309
1672239600000|2022-12-28 15:00:00|13471.4|13466.4|13475.2|13470.2|13475.3|13470.3|13469.8|13464.8|428
1672239900000|2022-12-28 15:05:00|13475.3|13470.3|13476.3|13471.3|13479.4|13474.4|13474.9|13469.9|406
1672240200000|2022-12-28 15:10:00|13476.2|13471.2|13474.4|13469.4|13477.5|13472.5|13473.9|13468.9|355
1672240500000|2022-12-28 15:15:00|13474.5|13469.5|13477.8|13472.8|13479.5|13474.5|13473.3|13468.3|314
1672240800000|2022-12-28 15:20:00|13477.9|13472.9|13483.9|13478.9|13484|13479|13477.8|13472.8|332
1672241100000|2022-12-28 15:25:00|13484|13479|13491.8|13486.8|13492.1|13487.1|13483.7|13478.7|319
1672241400000|2022-12-28 15:30:00|13491.7|13486.7|13492.9|13487.9|13493|13488|13488.8|13483.8|317
1672241700000|2022-12-28 15:35:00|13493|13488|13493.3|13488.3|13499.4|13494.4|13492.9|13487.9|377
1672242000000|2022-12-28 15:40:00|13493.2|13488.2|13495.4|13490.4|13497|13492|13492.9|13487.9|300
1672242300000|2022-12-28 15:45:00|13495.6|13490.6|13493.9|13488.9|13496.5|13491.5|13492.4|13487.4|376
1672242600000|2022-12-28 15:50:00|13494|13489|13500.2|13495.2|13500.7|13495.7|13493.7|13488.7|343
1672242900000|2022-12-28 15:55:00|13500.1|13495.1|13494.1|13489.1|13500.5|13495.5|13492.2|13487.2|349
1672243200000|2022-12-28 16:00:00|13494|13489|13492.8|13487.8|13495.2|13490.2|13489|13484|362
1672243500000|2022-12-28 16:05:00|13492.9|13487.9|13497.9|13492.9|13499.2|13494.2|13492.7|13487.7|295
1672243800000|2022-12-28 16:10:00|13498|13493|13497.1|13492.1|13499.3|13494.3|13496.6|13491.6|282
1672244100000|2022-12-28 16:15:00|13496.9|13491.9|13496.6|13491.6|13499.1|13494.1|13496.4|13491.4|477
1672244400000|2022-12-28 16:20:00|13496.7|13491.7|13493|13488|13497.5|13492.5|13491.8|13486.8|351
1672244700000|2022-12-28 16:25:00|13493.1|13488.1|13497.4|13492.4|13497.7|13492.7|13493|13488|331
1672245000000|2022-12-28 16:30:00|13497.1|13492.1|13495.8|13490.8|13497.9|13492.9|13494.9|13489.9|337
1672245300000|2022-12-28 16:35:00|13495.9|13490.9|13496.1|13491.1|13498.4|13493.4|13494.7|13489.7|241
1672245600000|2022-12-28 16:40:00|13495.4|13490.4|13495.2|13490.2|13496.4|13491.4|13493.6|13488.6|243
1672245900000|2022-12-28 16:45:00|13495.1|13490.1|13498.1|13493.1|13498.4|13493.4|13495.1|13490.1|315
1672246200000|2022-12-28 16:50:00|13497.5|13492.5|13499.4|13494.4|13499.6|13494.6|13496.2|13491.2|239
1672246500000|2022-12-28 16:55:00|13499.5|13494.5|13497|13492|13500.5|13495.5|13496.7|13491.7|253
1672246800000|2022-12-28 17:00:00|13497.1|13492.1|13500.9|13495.9|13501.4|13496.4|13496.7|13491.7|303
1672247100000|2022-12-28 17:05:00|13501.1|13496.1|13499.4|13494.4|13501.6|13496.6|13498.9|13493.9|266
1672247400000|2022-12-28 17:10:00|13499.2|13494.2|13499.4|13494.4|13500.3|13495.3|13497.5|13492.5|242
1672247700000|2022-12-28 17:15:00|13499.3|13494.3|13500.1|13495.1|13500.4|13495.4|13498.6|13493.6|212
1672248000000|2022-12-28 17:20:00|13500.2|13495.2|13500.2|13495.2|13500.9|13495.9|13499.3|13494.3|248
1672248300000|2022-12-28 17:25:00|13499.9|13494.9|13498.5|13493.5|13500.2|13495.2|13496.1|13491.1|251
1672248600000|2022-12-28 17:30:00|13498.4|13493.4|13498.2|13493.2|13500.2|13495.2|13498|13493|220
1672248900000|2022-12-28 17:35:00|13498.3|13493.3|13500.8|13495.8|13501.4|13496.4|13498.3|13493.3|198
1672249200000|2022-12-28 17:40:00|13500.7|13495.7|13503.4|13498.4|13503.7|13498.7|13500.4|13495.4|165
1672249500000|2022-12-28 17:45:00|13503.2|13498.2|13501|13496|13503.8|13498.8|13500.2|13495.2|396
1672249800000|2022-12-28 17:50:00|13501.1|13496.1|13502.4|13497.4|13502.9|13497.9|13500.3|13495.3|409
1672250100000|2022-12-28 17:55:00|13502.3|13497.3|13500.3|13495.3|13502.5|13497.5|13499.7|13494.7|353
1672250400000|2022-12-28 18:00:00|13500.2|13495.2|13496.3|13491.3|13500.8|13495.8|13495.6|13490.6|302
1672250700000|2022-12-28 18:05:00|13496.2|13491.2|13493.4|13488.4|13496.3|13491.3|13492.6|13487.6|291
1672251000000|2022-12-28 18:10:00|13493.3|13488.3|13493.8|13488.8|13493.9|13488.9|13492.9|13487.9|205
1672251300000|2022-12-28 18:15:00|13493.7|13488.7|13493.2|13488.2|13494.5|13489.5|13493|13488|216
1672251600000|2022-12-28 18:20:00|13493.1|13488.1|13495.3|13490.3|13495.6|13490.6|13493|13488|193
1672251900000|2022-12-28 18:25:00|13495.4|13490.4|13495.2|13490.2|13495.7|13490.7|13494.8|13489.8|148
1672252200000|2022-12-28 18:30:00|13495.3|13490.3|13496.1|13491.1|13496.2|13491.2|13494.4|13489.4|220
1672252500000|2022-12-28 18:35:00|13496.2|13491.2|13498.4|13493.4|13498.5|13493.5|13495.9|13490.9|188
1672252800000|2022-12-28 18:40:00|13498.5|13493.5|13499|13494|13499.1|13494.1|13496.6|13491.6|255
1672253100000|2022-12-28 18:45:00|13499.1|13494.1|13499.8|13494.8|13500.3|13495.3|13498.9|13493.9|215
1672253400000|2022-12-28 18:50:00|13499.7|13494.7|13500.4|13495.4|13501.1|13496.1|13499.5|13494.5|217
1672253700000|2022-12-28 18:55:00|13500.2|13495.2|13501|13496|13501.6|13496.6|13500.1|13495.1|214
1672254000000|2022-12-28 19:00:00|13501.1|13496.1|13501.2|13496.2|13504|13499|13500.9|13495.9|231
1672254300000|2022-12-28 19:05:00|13501.3|13496.3|13500.9|13495.9|13501.8|13496.8|13499.6|13494.6|220
1672254600000|2022-12-28 19:10:00|13500.8|13495.8|13499.7|13494.7|13500.9|13495.9|13499.5|13494.5|155
1672254900000|2022-12-28 19:15:00|13499.8|13494.8|13497.9|13492.9|13501.1|13496.1|13497.9|13492.9|232
1672255200000|2022-12-28 19:20:00|13498|13493|13499.6|13494.6|13500.5|13495.5|13497.8|13492.8|226
1672255500000|2022-12-28 19:25:00|13499.5|13494.5|13500.2|13495.2|13500.4|13495.4|13498.6|13493.6|228
1672255800000|2022-12-28 19:30:00|13500.3|13495.3|13502.7|13497.7|13502.8|13497.8|13499.3|13494.3|175
1672256100000|2022-12-28 19:35:00|13502.6|13497.6|13503.7|13498.7|13504.1|13499.1|13502.3|13497.3|173
1672256400000|2022-12-28 19:40:00|13503.6|13498.6|13502.1|13497.1|13503.6|13498.6|13502|13497|163
1672256700000|2022-12-28 19:45:00|13502|13497|13500.8|13495.8|13502.8|13497.8|13499|13494|178
1672257000000|2022-12-28 19:50:00|13500.9|13495.9|13502.1|13497.1|13502.9|13497.9|13500.8|13495.8|156
1672257300000|2022-12-28 19:55:00|13502.2|13497.2|13503.2|13498.2|13504.1|13499.1|13501.9|13496.9|194
1672257600000|2022-12-28 20:00:00|13503.3|13498.3|13504.6|13499.6|13504.6|13499.6|13503|13498|173
1672257900000|2022-12-28 20:05:00|13504.5|13499.5|13503.1|13498.1|13504.5|13499.5|13502.5|13497.5|156
1672258200000|2022-12-28 20:10:00|13503.2|13498.2|13503.7|13498.7|13503.9|13498.9|13502.4|13497.4|188
1672258500000|2022-12-28 20:15:00|13503.8|13498.8|13502.8|13497.8|13504|13499|13502|13497|169
1672258800000|2022-12-28 20:20:00|13503|13498|13503.6|13498.6|13503.8|13498.8|13502.3|13497.3|174
1672259100000|2022-12-28 20:25:00|13503.7|13498.7|13503.1|13498.1|13503.9|13498.9|13502.7|13497.7|122
1672259400000|2022-12-28 20:30:00|13503.2|13498.2|13503.2|13498.2|13503.4|13498.4|13502.4|13497.4|156
1672259700000|2022-12-28 20:35:00|13503.3|13498.3|13502.3|13497.3|13503.3|13498.3|13501.7|13496.7|128
1672260000000|2022-12-28 20:40:00|13502.2|13497.2|13502.5|13497.5|13502.9|13497.9|13502|13497|180
1672260300000|2022-12-28 20:45:00|13502.6|13497.6|13502.8|13497.8|13503.2|13498.2|13502.3|13497.3|128
1672260600000|2022-12-28 20:50:00|13502.7|13497.7|13503.5|13498.5|13503.5|13498.5|13502.4|13497.4|183
1672260900000|2022-12-28 20:55:00|13503.6|13498.6|13503.8|13498.8|13504|13499|13502.4|13497.4|200
1672261200000|2022-12-28 21:00:00|13504.1|13499.1|13505.8|13500.8|13505.9|13500.9|13503.6|13498.6|150
1672261500000|2022-12-28 21:05:00|13505.9|13500.9|13503.5|13498.5|13506|13501|13503.2|13497.3|89
1672261800000|2022-12-28 21:10:00|13503.4|13498.4|13501.8|13496.8|13503.4|13498.4|13501.7|13496.7|122
1672262100000|2022-12-28 21:15:00|13501.9|13496.9|13501.6|13496.6|13502.2|13497.2|13501.4|13496.4|108
1672262400000|2022-12-28 21:20:00|13501.5|13496.5|13500.5|13495.5|13502.1|13497.1|13499.9|13494.9|137
1672262700000|2022-12-28 21:25:00|13500.7|13495.7|13500.2|13495.2|13502|13496.1|13499.9|13493.6|116
1672263000000|2022-12-28 21:30:00|13500.3|13495.3|13501.3|13496.3|13502.4|13497.4|13500|13495|67
1672263300000|2022-12-28 21:35:00|13501|13496|13501.2|13496.2|13501.8|13496.8|13500.2|13494.3|55
1672263600000|2022-12-28 21:40:00|13501|13496|13501.4|13496.4|13502.3|13496.8|13499.8|13494.8|54
1672263900000|2022-12-28 21:45:00|13501.3|13494.5|13503.1|13498.1|13504.9|13498.3|13500.5|13494.2|105
1672264200000|2022-12-28 21:50:00|13502.7|13497.7|13504.9|13495.2|13508.5|13498.3|13500.7|13494.3|75
1672264500000|2022-12-28 21:55:00|13504.8|13495.1|13502.6|13495.9|13508.6|13496.3|13502.6|13491.2|83
1672264800000|2022-12-28 22:00:00|13505.5|13489.5|13495|13479|13507.5|13491.5|13495|13479|28
1672265100000|2022-12-28 22:05:00|13495.9|13479.9|13497.1|13481.1|13497.1|13481.1|13491.1|13475.1|23
1672265400000|2022-12-28 22:10:00|13495.4|13479.4|13495.8|13479.8|13496|13480|13494.9|13478.9|19
1672265700000|2022-12-28 22:15:00|13495.9|13479.9|13508.5|13494.6|13513.9|13497.9|13490.9|13474.9|193
1672266000000|2022-12-28 22:20:00|13509.4|13494.9|13505.9|13494.2|13511.4|13497.6|13503.2|13493|129
1672266300000|2022-12-28 22:25:00|13503|13498|13502.9|13497.9|13506.1|13498|13502.5|13494.3|53
1672266600000|2022-12-28 22:30:00|13503|13498|13503|13498|13508.5|13498.6|13502.9|13495.2|80
1672266900000|2022-12-28 22:35:00|13503.1|13498.1|13504|13496.1|13504.9|13498.3|13502.6|13495.9|60
1672267200000|2022-12-28 22:40:00|13502.7|13497.7|13504.5|13496.8|13505.2|13498.9|13502.7|13496.4|33
1672267500000|2022-12-28 22:45:00|13506.1|13498.1|13503.7|13498.7|13506.1|13499.1|13502.8|13496.2|107
1672267800000|2022-12-28 22:50:00|13503.6|13498.6|13504.3|13498.3|13505.4|13499.3|13503.5|13497.2|64
1672268100000|2022-12-28 22:55:00|13503.9|13498.9|13505.4|13497|13506.6|13499.3|13503.8|13496.3|51
1672268400000|2022-12-28 23:00:00|13505|13497.4|13503.4|13498.4|13509|13498.6|13502.4|13492.8|171
1672268700000|2022-12-28 23:05:00|13503.3|13498.3|13504.3|13495.7|13507.7|13499.5|13500.8|13491.2|239
1672269000000|2022-12-28 23:10:00|13502.8|13497.8|13502.3|13495.3|13507|13499|13501|13492|306
1672269300000|2022-12-28 23:15:00|13502.6|13494.9|13503|13495.9|13504|13496.5|13501|13494.5|89
1672269600000|2022-12-28 23:20:00|13502.3|13495.8|13499.9|13494.9|13504|13496.4|13499.3|13494.1|138
1672269900000|2022-12-28 23:25:00|13500|13495|13499.9|13494.9|13501.1|13496.1|13499.9|13494.9|61
1672270200000|2022-12-28 23:30:00|13500|13495|13499.1|13494.1|13500.7|13495.7|13498.7|13493.7|104
1672270500000|2022-12-28 23:35:00|13499.2|13494.2|13498.9|13493.9|13499.8|13494.8|13498.8|13493.8|131
1672270800000|2022-12-28 23:40:00|13498.8|13493.8|13498.4|13493.4|13499.2|13494.2|13498.2|13493.2|106
1672271100000|2022-12-28 23:45:00|13498.3|13493.3|13498|13493|13498.9|13493.9|13498|13493|102
1672271400000|2022-12-28 23:50:00|13498.1|13493.1|13498.5|13493.5|13498.5|13493.5|13497.7|13492.7|72
1672271700000|2022-12-28 23:55:00|13498.2|13493.2|13495.4|13490.4|13498.3|13493.3|13495.3|13490.3|98
1672272000000|2022-12-29 00:00:00|13495.5|13490.5|13491.3|13486.3|13495.7|13490.7|13489.1|13484.1|283
1672272300000|2022-12-29 00:05:00|13491.2|13486.2|13494.4|13489.4|13494.5|13489.5|13490.8|13485.8|192
1672272600000|2022-12-29 00:10:00|13494.3|13489.3|13494.9|13489.9|13496.2|13491.2|13494.1|13489.1|120
1672272900000|2022-12-29 00:15:00|13494.8|13489.8|13493.8|13488.8|13495|13490|13493.2|13488.2|138
1672273200000|2022-12-29 00:20:00|13493.9|13488.9|13491.3|13486.3|13493.9|13488.9|13490.9|13485.9|134
1672273500000|2022-12-29 00:25:00|13491.4|13486.4|13493.4|13488.4|13493.9|13488.9|13490.6|13485.6|131
1672273800000|2022-12-29 00:30:00|13493.5|13488.5|13496.6|13491.6|13496.7|13491.7|13491.5|13486.5|123
1672274100000|2022-12-29 00:35:00|13496.5|13491.5|13498.6|13493.6|13499.1|13494.1|13496.2|13491.2|118
1672274400000|2022-12-29 00:40:00|13498.7|13493.7|13497.7|13492.7|13500.4|13495.4|13496.3|13491.3|128
1672274700000|2022-12-29 00:45:00|13497.6|13492.6|13500.2|13495.2|13502.6|13497.6|13496.2|13491.2|201
1672275000000|2022-12-29 00:50:00|13500.3|13495.3|13501.7|13496.7|13502.8|13498.6|13500.2|13495.2|146
1672275300000|2022-12-29 00:55:00|13501.8|13496.8|13496.5|13491.5|13502.1|13497.1|13494.7|13489.7|232
1672275600000|2022-12-29 01:00:00|13496.4|13491.4|13492|13487|13496.9|13491.9|13491.5|13486.5|208
1672275900000|2022-12-29 01:05:00|13491.9|13486.9|13493.2|13488.2|13496.4|13491.4|13491.8|13486.8|270
1672276200000|2022-12-29 01:10:00|13493.3|13488.3|13490|13485|13493.5|13488.5|13489.5|13484.5|242
1672276500000|2022-12-29 01:15:00|13489.9|13484.9|13487.9|13482.9|13490.1|13485.1|13486.4|13481.4|301
1672276800000|2022-12-29 01:20:00|13487.6|13482.6|13489|13484|13489|13484|13486.3|13481.3|292
1672277100000|2022-12-29 01:25:00|13488.9|13483.9|13489.3|13484.3|13489.6|13484.6|13487.7|13482.7|305
1672277400000|2022-12-29 01:30:00|13489.4|13484.4|13486.1|13481.1|13490.1|13485.1|13485.3|13480.3|308
1672277700000|2022-12-29 01:35:00|13485.8|13480.8|13487.5|13482.5|13488.1|13483.1|13483.4|13478.4|363
1672278000000|2022-12-29 01:40:00|13487.7|13482.7|13482.4|13477.4|13488|13483|13482.1|13477.1|339
1672278300000|2022-12-29 01:45:00|13482.5|13477.5|13490.9|13485.9|13491.1|13486.1|13481|13476|290
1672278600000|2022-12-29 01:50:00|13491|13486|13489|13484|13492.4|13487.4|13487.6|13482.6|269
1672278900000|2022-12-29 01:55:00|13488.9|13483.9|13491.1|13486.1|13491.3|13486.3|13487|13482|232
1672279200000|2022-12-29 02:00:00|13491.2|13486.2|13490.4|13485.4|13491.4|13486.4|13488.1|13483.1|230
1672279500000|2022-12-29 02:05:00|13490.3|13485.3|13491.2|13486.2|13491.4|13486.4|13489.9|13484.9|124
1672279800000|2022-12-29 02:10:00|13491.1|13486.1|13490.4|13485.4|13491.5|13486.5|13490|13485|132
1672280100000|2022-12-29 02:15:00|13490.5|13485.5|13490.6|13485.6|13490.8|13485.8|13488.9|13483.9|188
1672280400000|2022-12-29 02:20:00|13490.5|13485.5|13488.6|13483.6|13490.9|13485.9|13488.5|13483.5|142
1672280700000|2022-12-29 02:25:00|13488.7|13483.7|13489.7|13484.7|13489.9|13485.2|13487|13483.1|97
1672281000000|2022-12-29 02:30:00|13489.8|13484.8|13488.3|13483.3|13491|13487.5|13486.6|13483.1|124
1672281300000|2022-12-29 02:35:00|13488.4|13483.4|13486.5|13481.5|13488.4|13483.4|13486.1|13481.1|179
1672281600000|2022-12-29 02:40:00|13486.7|13481.7|13486.4|13481.4|13487.1|13482.1|13486|13481|130
1672281900000|2022-12-29 02:45:00|13486.6|13481.6|13486.5|13481.5|13487.8|13482.8|13486.2|13481.2|146
1672282200000|2022-12-29 02:50:00|13486.4|13481.4|13487|13482|13487|13482|13484.5|13479.5|127
1672282500000|2022-12-29 02:55:00|13486.9|13481.9|13490.7|13485.7|13490.8|13485.8|13486.7|13481.7|267
1672282800000|2022-12-29 03:00:00|13490.8|13485.8|13490.2|13485.2|13491.5|13486.5|13490.1|13485.1|160
1672283100000|2022-12-29 03:05:00|13490.3|13485.3|13487.6|13482.6|13490.3|13485.3|13484.4|13479.4|248
1672283400000|2022-12-29 03:10:00|13487.8|13482.8|13488.1|13483.1|13489.6|13484.6|13487.7|13482.7|264
1672283700000|2022-12-29 03:15:00|13488.2|13483.2|13488.7|13483.7|13489.6|13484.6|13486.8|13481.8|193
1672284000000|2022-12-29 03:20:00|13488.8|13483.8|13483.4|13478.4|13489.4|13484.4|13483|13478|289
1672284300000|2022-12-29 03:25:00|13483.5|13478.5|13487.9|13482.9|13488.1|13483.1|13482.7|13477.7|298
1672284600000|2022-12-29 03:30:00|13488.1|13483.1|13492.7|13487.7|13492.7|13487.7|13487.3|13482.3|236
1672284900000|2022-12-29 03:35:00|13492.6|13487.6|13492.4|13487.4|13492.9|13489.3|13490.2|13485.2|216
1672285200000|2022-12-29 03:40:00|13492.3|13487.3|13490.8|13485.8|13492.9|13488.8|13490.1|13485.1|175
1672285500000|2022-12-29 03:45:00|13490.7|13485.7|13490.4|13485.4|13492.2|13487.2|13490.1|13485.1|149
1672285800000|2022-12-29 03:50:00|13490.6|13485.6|13489.6|13484.6|13491|13486.8|13488.4|13484.3|160
1672286100000|2022-12-29 03:55:00|13489.7|13484.7|13485.1|13480.1|13489.7|13484.7|13484.9|13479.9|119
1672286400000|2022-12-29 04:00:00|13485.2|13480.2|13486.5|13481.5|13487.7|13483.8|13485.1|13480.1|85
1672286700000|2022-12-29 04:05:00|13486.6|13481.6|13487.7|13482.7|13487.8|13482.8|13486.5|13481.5|140
1672287000000|2022-12-29 04:10:00|13487.9|13482.9|13490.1|13485.1|13490.4|13485.4|13487.1|13482.1|91
1672287300000|2022-12-29 04:15:00|13490|13485|13492.5|13487.5|13492.6|13487.6|13488.9|13483.9|155
1672287600000|2022-12-29 04:20:00|13492.7|13487.7|13491.2|13486.2|13493.1|13489.2|13489.7|13486.1|81
1672287900000|2022-12-29 04:25:00|13491.3|13486.3|13491.4|13486.4|13491.9|13486.9|13490.8|13485.8|112
1672288200000|2022-12-29 04:30:00|13491.2|13486.2|13489.1|13484.1|13492.2|13487.2|13489|13484|129
1672288500000|2022-12-29 04:35:00|13489|13484|13487.4|13482.4|13489.3|13484.3|13486.7|13481.7|121
1672288800000|2022-12-29 04:40:00|13487.5|13482.5|13489.4|13484.4|13490.1|13486.6|13486.8|13481.8|112
1672289100000|2022-12-29 04:45:00|13489.3|13484.3|13487.8|13482.8|13489.5|13484.5|13486.7|13481.7|105
1672289400000|2022-12-29 04:50:00|13487.7|13482.7|13485.6|13480.6|13487.9|13482.9|13484.9|13479.9|144
1672289700000|2022-12-29 04:55:00|13485.5|13480.5|13486.3|13481.3|13486.9|13482.6|13483.8|13478.8|163
1672290000000|2022-12-29 05:00:00|13486.4|13481.4|13487.4|13482.4|13489.2|13485.5|13486.4|13481.4|189
1672290300000|2022-12-29 05:05:00|13487.7|13482.7|13485.3|13480.3|13487.8|13482.8|13482.6|13478.1|157
1672290600000|2022-12-29 05:10:00|13485.2|13480.2|13487.2|13482.2|13487.4|13482.4|13483.9|13478.9|150
1672290900000|2022-12-29 05:15:00|13487.3|13482.3|13486.8|13481.8|13489.1|13484.1|13486.7|13481.7|127
1672291200000|2022-12-29 05:20:00|13486.9|13481.9|13487.7|13482.7|13487.7|13482.7|13484.6|13479.6|150
1672291500000|2022-12-29 05:25:00|13488.3|13483.3|13487.7|13482.7|13488.8|13483.8|13487.5|13482.5|108
1672291800000|2022-12-29 05:30:00|13487.6|13482.6|13489.3|13484.3|13489.8|13486.4|13486.6|13481.6|118
1672292100000|2022-12-29 05:35:00|13489.4|13484.4|13488|13483|13490.2|13486.5|13486.7|13482.4|162
1672292400000|2022-12-29 05:40:00|13488.1|13483.1|13487.7|13482.7|13489.3|13484.3|13486.3|13482.5|159
1672292700000|2022-12-29 05:45:00|13487.5|13482.5|13485.9|13480.9|13487.5|13482.5|13484.9|13479.9|151
1672293000000|2022-12-29 05:50:00|13485.8|13480.8|13484.6|13479.6|13486.1|13481.8|13483.4|13478.8|153
1672293300000|2022-12-29 05:55:00|13484.7|13479.7|13482.8|13477.8|13486.3|13481.3|13482.5|13477.5|166
1672293600000|2022-12-29 06:00:00|13482.9|13477.9|13483.5|13478.5|13484.5|13479.5|13481.2|13477.4|152
1672293900000|2022-12-29 06:05:00|13483.4|13478.4|13484.8|13479.8|13486.3|13481.3|13481.7|13476.7|138
1672294200000|2022-12-29 06:10:00|13485|13480|13486.6|13481.6|13487.2|13482.2|13485|13480|171
1672294500000|2022-12-29 06:15:00|13486.8|13481.8|13486.5|13481.5|13487|13482.7|13484.7|13480.9|131
1672294800000|2022-12-29 06:20:00|13486.7|13481.7|13488.4|13483.4|13489.3|13484.3|13485.5|13480.5|158
1672295100000|2022-12-29 06:25:00|13488.5|13483.5|13490.6|13485.6|13491.5|13486.5|13488.2|13483.2|192
1672295400000|2022-12-29 06:30:00|13490.5|13485.5|13491.1|13486.1|13491.6|13486.6|13490.4|13485.4|281
1672295700000|2022-12-29 06:35:00|13491|13486|13492.7|13487.7|13494.6|13489.6|13491|13486|276
1672296000000|2022-12-29 06:40:00|13492.6|13487.6|13496.3|13491.3|13496.8|13491.8|13492.6|13487.6|289
1672296300000|2022-12-29 06:45:00|13496.4|13491.4|13494.4|13489.4|13497.9|13494|13494.4|13489.4|176
1672296600000|2022-12-29 06:50:00|13494.3|13489.3|13495.4|13490.4|13495.7|13490.7|13490.6|13485.6|187
1672296900000|2022-12-29 06:55:00|13495.5|13490.5|13492.9|13487.9|13495.8|13490.8|13492.3|13487.3|179
1672297200000|2022-12-29 07:00:00|13493.1|13488.1|13493|13488|13493.5|13488.6|13490.1|13486.5|223
1672297500000|2022-12-29 07:05:00|13492.9|13487.9|13492|13487|13493.3|13488.4|13490|13486.2|170
1672297800000|2022-12-29 07:10:00|13492.1|13487.1|13493.1|13488.1|13493.2|13488.2|13491.8|13486.8|211
1672298100000|2022-12-29 07:15:00|13492.8|13487.8|13492.7|13487.7|13493|13489.2|13489.8|13486.1|177
1672298400000|2022-12-29 07:20:00|13492.9|13487.9|13495.2|13490.2|13495.9|13492.5|13491|13487.4|215
1672298700000|2022-12-29 07:25:00|13495.3|13490.3|13497.1|13492.1|13497.3|13492.4|13493.7|13490.2|198
1672299000000|2022-12-29 07:30:00|13497.2|13492.2|13497.1|13492.1|13498.4|13493.4|13496.5|13491.5|191
1672299300000|2022-12-29 07:35:00|13496.7|13491.7|13496.7|13491.7|13497.1|13493.2|13495|13491.2|181
1672299600000|2022-12-29 07:40:00|13496.8|13491.8|13495.5|13490.5|13497.2|13493.4|13495.1|13490.1|244
1672299900000|2022-12-29 07:45:00|13495.6|13490.6|13495.6|13490.6|13496.1|13492.2|13493.7|13490.1|144
1672300200000|2022-12-29 07:50:00|13495.5|13490.5|13495.3|13490.3|13497.2|13492.7|13493.9|13490.2|202
1672300500000|2022-12-29 07:55:00|13495.4|13490.4|13494.7|13489.7|13495.7|13491.9|13493.5|13489.1|212
1672300800000|2022-12-29 08:00:00|13494.6|13489.6|13493.6|13488.6|13495.8|13490.8|13493.4|13488.4|207
1672301100000|2022-12-29 08:05:00|13493.5|13488.5|13492.9|13487.9|13494.1|13489.1|13492.1|13487.1|242
1672301400000|2022-12-29 08:10:00|13492.8|13487.8|13491.8|13489.8|13493.2|13489.8|13491.7|13487.4|138
1672301700000|2022-12-29 08:15:00|13493.4|13488.4|13493.8|13488.8|13496|13492.6|13492.2|13488.2|193
1672302000000|2022-12-29 08:20:00|13492|13490|13491.1|13486.1|13493.6|13490|13490.5|13486.1|209
1672302300000|2022-12-29 08:25:00|13491.2|13486.2|13485.5|13483.5|13491.2|13487.5|13485.5|13481.4|189
1672302600000|2022-12-29 08:30:00|13486.9|13481.9|13487.7|13482.7|13488|13483|13486.7|13481.7|244
1672302900000|2022-12-29 08:35:00|13487.6|13482.6|13487.5|13482.5|13488.2|13483.2|13487.2|13482.2|140
1672303200000|2022-12-29 08:40:00|13487.6|13482.6|13487.7|13482.7|13487.9|13482.9|13486.4|13481.4|194
1672303500000|2022-12-29 08:45:00|13487.4|13482.4|13487.6|13482.6|13487.8|13482.8|13486.9|13481.9|159
1672303800000|2022-12-29 08:50:00|13487.5|13482.5|13486.4|13481.4|13487.6|13482.6|13486.2|13481.2|247
1672304100000|2022-12-29 08:55:00|13486.5|13481.5|13489.1|13484.1|13489.1|13484.1|13486.4|13481.4|170
1672304400000|2022-12-29 09:00:00|13489|13484|13487.1|13482.1|13489|13484|13487|13482|269
1672304700000|2022-12-29 09:05:00|13487|13482|13487|13482|13487.4|13482.4|13485.3|13480.3|262
1672305000000|2022-12-29 09:10:00|13486.9|13481.9|13489.7|13484.7|13489.7|13484.7|13486.7|13481.9|192
1672305300000|2022-12-29 09:15:00|13488.2|13486.2|13486.7|13484.7|13489.8|13486.4|13486.7|13482.9|174
1672305600000|2022-12-29 09:20:00|13486.8|13484.8|13485.3|13483.3|13488.3|13484.8|13485|13480.4|138
1672305900000|2022-12-29 09:25:00|13485.2|13483.2|13491.1|13486.1|13491.6|13486.6|13485.2|13481.2|225
1672306200000|2022-12-29 09:30:00|13491|13486|13489.5|13484.5|13492.6|13487.6|13489.1|13484.1|240
1672306500000|2022-12-29 09:35:00|13489.6|13484.6|13484.2|13479.2|13490.4|13485.4|13482|13478|255
1672306800000|2022-12-29 09:40:00|13484.3|13479.3|13482.3|13477.3|13484.8|13479.8|13481.4|13476.4|190
1672307100000|2022-12-29 09:45:00|13482.1|13477.1|13481.6|13476.6|13483.1|13478.1|13481.1|13476.1|242
1672307400000|2022-12-29 09:50:00|13481.7|13476.7|13482.2|13477.2|13484.1|13479.1|13481.1|13476.1|272
1672307700000|2022-12-29 09:55:00|13482.1|13477.1|13482.8|13477.8|13484.6|13479.6|13481.3|13476.3|230
1672308000000|2022-12-29 10:00:00|13482.7|13477.7|13487.5|13482.5|13488.6|13483.6|13482.7|13477.7|305
1672308300000|2022-12-29 10:05:00|13487.7|13482.7|13488.1|13483.1|13488.7|13483.7|13487.3|13482.3|222
1672308600000|2022-12-29 10:10:00|13488.2|13483.2|13488.7|13483.7|13489.3|13484.3|13488|13483|179
1672308900000|2022-12-29 10:15:00|13488.8|13483.8|13487.6|13482.6|13489.9|13484.9|13487.1|13482.1|314
1672309200000|2022-12-29 10:20:00|13487.5|13482.5|13490.8|13485.8|13491.2|13486.2|13485.2|13480.2|429
1672309500000|2022-12-29 10:25:00|13490.9|13485.9|13488.5|13483.5|13491|13486|13487.7|13482.7|314
1672309800000|2022-12-29 10:30:00|13488.8|13483.8|13489.5|13484.5|13490.9|13485.9|13488.2|13483.2|268
1672310100000|2022-12-29 10:35:00|13489.4|13484.4|13490.4|13485.4|13490.6|13485.6|13488.7|13483.7|199
1672310400000|2022-12-29 10:40:00|13490.5|13485.5|13489.7|13484.7|13492.3|13487.3|13488.9|13483.9|220
1672310700000|2022-12-29 10:45:00|13489.8|13484.8|13490.3|13485.3|13491.5|13486.5|13487.8|13482.8|320
1672311000000|2022-12-29 10:50:00|13490.6|13485.6|13491.9|13486.9|13492.2|13487.2|13489.9|13484.9|229
1672311300000|2022-12-29 10:55:00|13492|13487|13490.4|13485.4|13492.3|13487.3|13489.6|13484.6|257
1672311600000|2022-12-29 11:00:00|13490.4|13485.4|13490.4|13485.4|13490.6|13485.6|13489.2|13484.2|192
1672311900000|2022-12-29 11:05:00|13490.5|13485.5|13492.4|13487.4|13492.6|13487.6|13490.4|13485.4|215
1672312200000|2022-12-29 11:10:00|13492.5|13487.5|13492.5|13487.5|13493|13488|13490.6|13485.6|187
1672312500000|2022-12-29 11:15:00|13492.7|13487.7|13493.6|13488.6|13494.1|13489.1|13492|13487|166
1672312800000|2022-12-29 11:20:00|13493.7|13488.7|13490.6|13485.6|13493.7|13488.7|13490.6|13485.6|194
1672313100000|2022-12-29 11:25:00|13490.7|13485.7|13489.5|13484.5|13491.4|13486.4|13489.2|13484.2|182
1672313400000|2022-12-29 11:30:00|13489.6|13484.6|13489.3|13484.3|13491.2|13486.2|13489|13484|176
1672313700000|2022-12-29 11:35:00|13489.4|13484.4|13489.3|13484.3|13490|13485|13488.9|13483.9|144
1672314000000|2022-12-29 11:40:00|13489.2|13484.2|13488.4|13483.4|13489.2|13484.2|13487.1|13482.1|188
1672314300000|2022-12-29 11:45:00|13488.5|13483.5|13491.4|13486.4|13493.1|13488.1|13488.4|13483.4|185
1672314600000|2022-12-29 11:50:00|13491.5|13486.5|13489.3|13484.3|13491.5|13486.5|13489.1|13484.1|177
1672314900000|2022-12-29 11:55:00|13489.4|13484.4|13487.9|13482.9|13490.6|13485.6|13487.7|13482.7|196
1672315200000|2022-12-29 12:00:00|13487.8|13482.8|13488.5|13483.5|13490.3|13485.3|13487.2|13482.6|194
1672315500000|2022-12-29 12:05:00|13488.4|13483.4|13487|13482|13488.5|13484.5|13485.1|13480.1|205
1672315800000|2022-12-29 12:10:00|13487.1|13482.1|13485.7|13480.7|13487.9|13482.9|13485.6|13480.6|141
1672316100000|2022-12-29 12:15:00|13485.6|13480.6|13487.3|13482.3|13487.8|13482.8|13485.3|13480.3|189
1672316400000|2022-12-29 12:20:00|13487.2|13482.2|13486.1|13481.1|13488.3|13483.3|13486.1|13481.1|161
1672316700000|2022-12-29 12:25:00|13486.2|13481.2|13487.4|13482.4|13488|13483|13484.4|13479.9|154
1672317000000|2022-12-29 12:30:00|13487.5|13482.5|13490.5|13485.5|13490.8|13485.8|13486.7|13481.7|212
1672317300000|2022-12-29 12:35:00|13490.6|13485.6|13489.7|13484.7|13490.6|13486.7|13488.7|13483.9|147
1672317600000|2022-12-29 12:40:00|13489.8|13484.8|13490.7|13485.7|13491.4|13486.4|13489.7|13484.7|130
1672317900000|2022-12-29 12:45:00|13490.6|13485.6|13488.1|13483.1|13491.1|13486.1|13488|13483|117
1672318200000|2022-12-29 12:50:00|13488.2|13483.2|13485.4|13480.4|13488.3|13484.8|13485.2|13480.2|164
1672318500000|2022-12-29 12:55:00|13485.5|13480.5|13486|13481|13486.3|13481.3|13484.8|13479.8|178
1672318800000|2022-12-29 13:00:00|13486.1|13481.1|13485.4|13480.4|13486.3|13481.3|13483.7|13478.7|200
1672319100000|2022-12-29 13:05:00|13485.3|13480.3|13482.7|13477.7|13485.8|13480.8|13482.7|13477.7|218
1672319400000|2022-12-29 13:10:00|13482.8|13477.8|13486.5|13481.5|13486.5|13481.5|13482.5|13477.5|210
1672319700000|2022-12-29 13:15:00|13486.4|13481.4|13483.2|13478.2|13486.6|13481.6|13483.2|13478.2|234
1672320000000|2022-12-29 13:20:00|13483.3|13478.3|13479.5|13474.5|13484|13479|13477.9|13474.3|251
1672320300000|2022-12-29 13:25:00|13479.6|13474.6|13483.9|13475|13486.2|13478.1|13478.9|13473.9|246
1672320600000|2022-12-29 13:30:00|13484.3|13474.9|13478.6|13473.6|13485.4|13479.6|13478.3|13473.3|264
1672320900000|2022-12-29 13:35:00|13478.5|13473.5|13471.8|13466.8|13478.5|13473.5|13471.7|13466.7|362
1672321200000|2022-12-29 13:40:00|13471.7|13466.7|13470.4|13465.4|13475.1|13470.1|13469.9|13464.9|317
1672321500000|2022-12-29 13:45:00|13470.5|13465.5|13474.3|13469.3|13474.4|13469.4|13470|13465|288
1672321800000|2022-12-29 13:50:00|13474.4|13469.4|13475.3|13470.3|13477.7|13472.7|13471.5|13466.5|308
1672322100000|2022-12-29 13:55:00|13475.4|13470.4|13476.2|13471.2|13477.7|13472.7|13473.8|13468.8|321
1672322400000|2022-12-29 14:00:00|13476.4|13471.4|13473.1|13468.1|13477.7|13472.7|13472|13467|481
1672322700000|2022-12-29 14:05:00|13473|13468|13475.1|13470.1|13476|13471|13472.3|13467.3|335
1672323000000|2022-12-29 14:10:00|13475|13470|13476.1|13471.1|13476.5|13471.5|13472.9|13467.9|279
1672323300000|2022-12-29 14:15:00|13476.2|13471.2|13474.8|13469.8|13478.1|13473.1|13474.5|13469.5|239
1672323600000|2022-12-29 14:20:00|13474.7|13469.7|13471.2|13466.2|13474.8|13469.8|13470|13465|253
1672323900000|2022-12-29 14:25:00|13471.3|13466.3|13469.5|13464.5|13472.3|13467.3|13468.3|13463.3|284
1672324200000|2022-12-29 14:30:00|13469.6|13464.6|13470.2|13465.2|13475.4|13470.4|13468.3|13463.3|352
1672324500000|2022-12-29 14:35:00|13470.3|13465.3|13464.9|13459.9|13472.2|13467.2|13464.6|13459.6|350
1672324800000|2022-12-29 14:40:00|13464.8|13459.8|13462.9|13457.9|13464.9|13459.9|13462.4|13457.4|296
1672325100000|2022-12-29 14:45:00|13462.8|13457.8|13466.2|13461.2|13467.1|13462.1|13461.6|13456.6|314
1672325400000|2022-12-29 14:50:00|13466.1|13461.1|13466.4|13461.4|13468.4|13463.4|13463|13458|312
1672325700000|2022-12-29 14:55:00|13466.5|13461.5|13469.6|13464.6|13472.2|13467.2|13466.4|13461.4|424
1672326000000|2022-12-29 15:00:00|13469.9|13464.9|13473.8|13468.8|13475.4|13470.4|13469|13464|526
1672326300000|2022-12-29 15:05:00|13474.2|13469.2|13471.9|13466.9|13475.7|13470.7|13471.1|13466.1|429
1672326600000|2022-12-29 15:10:00|13471.8|13466.8|13472|13467|13474.5|13469.5|13471.2|13466.2|412
1672326900000|2022-12-29 15:15:00|13472|13467|13469.5|13464.5|13474|13469|13469.4|13464.4|249
1672327200000|2022-12-29 15:20:00|13469.4|13464.4|13469.9|13464.9|13471.6|13466.6|13468.9|13463.9|284
1672327500000|2022-12-29 15:25:00|13469.8|13464.8|13472.1|13467.1|13472.4|13467.4|13469.6|13464.6|285
1672327800000|2022-12-29 15:30:00|13472|13467|13467.6|13462.6|13473.7|13468.7|13467.5|13462.5|242
1672328100000|2022-12-29 15:35:00|13467.7|13462.7|13465.6|13460.6|13470.5|13465.5|13465.6|13460.6|297
1672328400000|2022-12-29 15:40:00|13465.7|13460.7|13465|13460|13466.8|13461.8|13464.9|13459.9|262
1672328700000|2022-12-29 15:45:00|13465.1|13460.1|13461.3|13456.3|13465.3|13460.3|13459.8|13454.8|279
1672329000000|2022-12-29 15:50:00|13461|13456|13464.2|13459.2|13464.2|13459.2|13459.4|13454.4|241
1672329300000|2022-12-29 15:55:00|13464.3|13459.3|13459|13454|13464.3|13459.3|13458.3|13453.3|299
1672329600000|2022-12-29 16:00:00|13458.9|13453.9|13458.7|13453.7|13460.4|13455.4|13456.2|13452.7|243
1672329900000|2022-12-29 16:05:00|13458.6|13453.6|13461.1|13456.1|13462.4|13457.4|13457.5|13452.5|260
1672330200000|2022-12-29 16:10:00|13461|13456|13460.5|13455.5|13461.9|13456.9|13460.3|13455.3|238
1672330500000|2022-12-29 16:15:00|13460.4|13455.4|13459.5|13454.5|13462.5|13457.5|13457.8|13452.8|214
1672330800000|2022-12-29 16:20:00|13459.4|13454.4|13461.4|13456.4|13462|13457|13457.4|13452.4|285
1672331100000|2022-12-29 16:25:00|13461.3|13456.3|13459.6|13454.6|13461.6|13456.6|13459.5|13454.5|261
1672331400000|2022-12-29 16:30:00|13459.7|13454.7|13455.6|13450.6|13459.9|13454.9|13455.4|13450.4|278
1672331700000|2022-12-29 16:35:00|13455.4|13450.4|13453.3|13448.3|13455.7|13450.7|13452.7|13447.7|213
1672332000000|2022-12-29 16:40:00|13453.4|13448.4|13453|13448|13454.3|13449.3|13451.2|13446.2|188
1672332300000|2022-12-29 16:45:00|13452.8|13447.8|13452.1|13447.1|13453.1|13448.1|13451.6|13446.6|240
1672332600000|2022-12-29 16:50:00|13452|13447|13450.1|13445.1|13453|13448|13449.6|13444.6|236
1672332900000|2022-12-29 16:55:00|13450.2|13445.2|13449|13444|13450.3|13445.3|13447.4|13442.4|215
1672333200000|2022-12-29 17:00:00|13448.4|13443.4|13446.4|13441.4|13449.4|13444.4|13445.8|13440.8|246
1672333500000|2022-12-29 17:05:00|13446.5|13441.5|13447.3|13442.3|13447.8|13442.8|13446.5|13441.5|214
1672333800000|2022-12-29 17:10:00|13447.4|13442.4|13448|13443|13448.2|13443.2|13447|13442|170
1672334100000|2022-12-29 17:15:00|13448.1|13443.1|13444.3|13439.3|13448.3|13443.3|13443.9|13438.9|192
1672334400000|2022-12-29 17:20:00|13444.2|13439.2|13447.3|13442.3|13447.3|13442.3|13443.6|13438.6|229
1672334700000|2022-12-29 17:25:00|13447.2|13442.2|13444|13439|13448|13443|13443.7|13438.7|219
1672335000000|2022-12-29 17:30:00|13444.3|13439.3|13443.3|13438.3|13444.6|13439.6|13441.7|13436.7|221
1672335300000|2022-12-29 17:35:00|13443.4|13438.4|13443.6|13438.6|13445.9|13440.9|13443.3|13438.3|189
1672335600000|2022-12-29 17:40:00|13443.7|13438.7|13442.9|13437.9|13444.5|13439.5|13442.8|13437.8|146
1672335900000|2022-12-29 17:45:00|13441.6|13436.6|13440.7|13435.7|13441.8|13436.8|13440|13435|175
1672336200000|2022-12-29 17:50:00|13440.6|13435.6|13438|13433|13440.6|13435.6|13437.8|13432.8|189
1672336500000|2022-12-29 17:55:00|13438.1|13433.1|13438.4|13433.4|13438.9|13433.9|13436.2|13431.2|249
1672336800000|2022-12-29 18:00:00|13438.3|13433.3|13439|13434|13439.8|13434.8|13437.7|13432.7|286
1672337100000|2022-12-29 18:05:00|13438.9|13433.9|13439.1|13434.1|13440|13435|13438.5|13433.5|214
1672337400000|2022-12-29 18:10:00|13439|13434|13438.7|13433.7|13439.5|13434.5|13438.3|13433.3|177
1672337700000|2022-12-29 18:15:00|13438.6|13433.6|13438|13433|13439|13434|13437.7|13432.7|171
1672338000000|2022-12-29 18:20:00|13437.9|13432.9|13438.4|13433.4|13438.5|13433.5|13437.5|13432.5|161
1672338300000|2022-12-29 18:25:00|13438.3|13433.3|13439.1|13434.1|13439.4|13434.4|13438.1|13433.1|191
1672338600000|2022-12-29 18:30:00|13439|13434|13437.6|13432.6|13439|13434|13437|13432|196
1672338900000|2022-12-29 18:35:00|13437.3|13432.3|13445.5|13440.5|13446|13441|13437.3|13432.3|217
1672339200000|2022-12-29 18:40:00|13445.4|13440.4|13442.3|13437.3|13445.6|13440.7|13442|13437|171
1672339500000|2022-12-29 18:45:00|13442.4|13437.4|13444.1|13439.1|13444.6|13439.6|13441.7|13436.7|189
1672339800000|2022-12-29 18:50:00|13444.2|13439.2|13445.4|13440.4|13445.8|13440.8|13443.9|13438.9|209
1672340100000|2022-12-29 18:55:00|13445.3|13440.3|13443.5|13438.5|13445.7|13440.7|13443.2|13438.2|153
1672340400000|2022-12-29 19:00:00|13443.7|13438.7|13441.6|13436.6|13443.7|13438.7|13441.2|13436.2|170
1672340700000|2022-12-29 19:05:00|13441.4|13436.4|13440.8|13435.8|13441.4|13436.4|13438.8|13433.8|167
1672341000000|2022-12-29 19:10:00|13440.9|13435.9|13441|13436|13442.1|13437.1|13440.7|13435.7|180
1672341300000|2022-12-29 19:15:00|13441.1|13436.1|13440.6|13435.6|13442.1|13437.1|13440.3|13435.3|166
1672341600000|2022-12-29 19:20:00|13440.7|13435.7|13440.7|13435.7|13442|13437|13440.2|13435.2|162
1672341900000|2022-12-29 19:25:00|13440.8|13435.8|13442.6|13437.6|13443.5|13438.5|13440.5|13435.5|165
1672342200000|2022-12-29 19:30:00|13442.7|13437.7|13437.5|13432.5|13443.7|13438.7|13437.3|13432.3|199
1672342500000|2022-12-29 19:35:00|13437.4|13432.4|13437.6|13432.6|13438.4|13433.4|13436.8|13431.8|181
1672342800000|2022-12-29 19:40:00|13437.5|13432.5|13437.8|13432.8|13438.2|13433.2|13437.1|13432.1|167
1672343100000|2022-12-29 19:45:00|13437.9|13432.9|13438.4|13433.4|13438.4|13433.4|13437.4|13432.4|154
1672343400000|2022-12-29 19:50:00|13438.3|13433.3|13438.1|13433.1|13438.7|13433.7|13438|13433|141
1672343700000|2022-12-29 19:55:00|13438|13433|13435.8|13430.8|13438.2|13433.2|13435.8|13430.8|171
1672344000000|2022-12-29 20:00:00|13435.9|13430.9|13437.7|13432.7|13437.9|13432.9|13435.9|13430.9|238
1672344300000|2022-12-29 20:05:00|13437.6|13432.6|13437.4|13432.4|13438.5|13433.5|13437.3|13432.3|186
1672344600000|2022-12-29 20:10:00|13437.5|13432.5|13437.6|13432.6|13438.5|13433.5|13437.4|13432.4|133
1672344900000|2022-12-29 20:15:00|13437.7|13432.7|13438.4|13433.4|13438.4|13433.4|13437.2|13432.2|123
1672345200000|2022-12-29 20:20:00|13438.3|13433.3|13437.7|13432.7|13438.5|13433.5|13436.8|13431.8|153
1672345500000|2022-12-29 20:25:00|13437.8|13432.8|13437.8|13432.8|13438.1|13433.1|13437.6|13432.6|119
1672345800000|2022-12-29 20:30:00|13437.9|13432.9|13438|13433|13438.6|13433.6|13437.5|13432.5|137
1672346100000|2022-12-29 20:35:00|13437.9|13432.9|13436.1|13431.1|13438.6|13433.6|13435.6|13430.6|73
1672346400000|2022-12-29 20:40:00|13436.2|13431.2|13437.3|13432.3|13438.2|13433.2|13436.1|13431.1|189
1672346700000|2022-12-29 20:45:00|13437.4|13432.4|13437.9|13432.9|13438.2|13433.2|13436.8|13431.8|169
1672347000000|2022-12-29 20:50:00|13437.8|13432.8|13437.3|13432.3|13438.1|13433.1|13436.4|13431.4|182
1672347300000|2022-12-29 20:55:00|13437.2|13432.2|13437.7|13432.7|13437.8|13432.8|13435.8|13430.8|172
1672347600000|2022-12-29 21:00:00|13437.6|13432.6|13437.8|13432.8|13438|13433|13437.2|13432.2|148
1672347900000|2022-12-29 21:05:00|13437.7|13432.7|13436.4|13431.4|13437.9|13432.9|13436|13431|77
1672348200000|2022-12-29 21:10:00|13436.6|13431.6|13436.9|13431.9|13437.1|13432.1|13436.2|13430.4|69
1672348500000|2022-12-29 21:15:00|13436.8|13431.8|13437.9|13432.9|13438.2|13433.2|13435.9|13430.9|103
1672348800000|2022-12-29 21:20:00|13437.8|13432.8|13438|13433|13438.5|13433.1|13437.6|13432.5|73
1672349100000|2022-12-29 21:25:00|13437.9|13432.9|13438.6|13433.6|13438.6|13433.6|13437.4|13432.4|72
1672349400000|2022-12-29 21:30:00|13438.5|13433.5|13436.7|13431.7|13438.5|13433.5|13435.7|13430.7|74
1672349700000|2022-12-29 21:35:00|13436.5|13431.5|13436.8|13431.8|13437.9|13432.9|13436|13431|95
1672350000000|2022-12-29 21:40:00|13436.7|13431.7|13437.7|13432.7|13438.7|13433.7|13436.5|13431.5|67
1672350300000|2022-12-29 21:45:00|13438.4|13432.2|13437.8|13432.8|13438.9|13433.9|13435.9|13430.9|90
1672350600000|2022-12-29 21:50:00|13437.4|13432.4|13438.5|13432|13438.6|13433.6|13437.4|13432|50
1672350900000|2022-12-29 21:55:00|13437.9|13432.9|13438.1|13433.1|13443|13433.6|13437.1|13427|68
1672351200000|2022-12-29 22:00:00|13437.8|13432.8|13438|13433|13438.5|13433.5|13437.8|13432.8|17
1672351500000|2022-12-29 22:05:00|13438.4|13433.4|13438.5|13433.5|13438.6|13433.6|13437.2|13432.2|45
1672351800000|2022-12-29 22:10:00|13438.2|13433.2|13437.6|13432.6|13438.7|13433.3|13437.5|13432.3|17
1672352100000|2022-12-29 22:15:00|13437.7|13432.7|13438.5|13433.5|13439|13434|13437.6|13432.6|24
1672352400000|2022-12-29 22:20:00|13438.7|13433.7|13438.7|13433.7|13438.9|13433.9|13438.3|13433.3|10
1672352700000|2022-12-29 22:25:00|13438.8|13433.8|13438.8|13433.8|13438.9|13433.9|13438.3|13433.3|28
1672353000000|2022-12-29 22:30:00|13438.7|13433.7|13438.4|13433.4|13438.8|13433.8|13438.3|13433.3|21
1672353300000|2022-12-29 22:35:00|13438.5|13433.5|13438.7|13433.7|13438.9|13433.9|13438|13433|14
1672353600000|2022-12-29 22:40:00|13438.8|13433.8|13438.7|13433.7|13438.8|13433.8|13438|13433|39
1672353900000|2022-12-29 22:45:00|13439.2|13434.2|13438.8|13433.8|13439.2|13434.2|13438.1|13433.1|46
1672354200000|2022-12-29 22:50:00|13438.6|13433.6|13439.6|13434.6|13440.3|13434.8|13438.4|13433.4|59
1672354500000|2022-12-29 22:55:00|13440.2|13434.2|13440|13434|13444.4|13434.8|13439.3|13430.5|46
1672354800000|2022-12-29 23:00:00|13439.6|13434.6|13440.5|13435.5|13444.3|13435.8|13439.6|13430.7|72
1672355100000|2022-12-29 23:05:00|13441|13434.7|13440.5|13435.5|13441|13435.8|13439.8|13434.7|53
1672355400000|2022-12-29 23:10:00|13440.6|13435.6|13441.2|13436.2|13441.3|13436.3|13439.8|13434.8|137
1672355700000|2022-12-29 23:15:00|13441.1|13436.1|13441.3|13436.3|13441.7|13436.7|13440.9|13435.9|149
1672356000000|2022-12-29 23:20:00|13441.2|13436.2|13442.7|13437.7|13443|13438|13440.9|13435.9|115
1672356300000|2022-12-29 23:25:00|13442.8|13437.8|13442.9|13437.9|13444|13439|13442.4|13437.4|50
1672356600000|2022-12-29 23:30:00|13443|13438|13440.9|13435.9|13443.1|13438.1|13440.5|13435.5|81
1672356900000|2022-12-29 23:35:00|13440.8|13435.8|13440.8|13435.8|13442|13437|13440.7|13435.7|92
1672357200000|2022-12-29 23:40:00|13440.9|13435.9|13441.6|13436.6|13441.8|13436.8|13440.4|13435.4|70
1672357500000|2022-12-29 23:45:00|13441.7|13436.7|13441.1|13436.1|13442.1|13437.1|13440.8|13435.8|85
1672357800000|2022-12-29 23:50:00|13441.2|13436.2|13441|13436|13442.1|13436.8|13440.6|13435.6|88
1672358100000|2022-12-29 23:55:00|13440.6|13435.6|13439.3|13434.3|13440.8|13435.8|13439.1|13434.1|93
1672358400000|2022-12-30 00:00:00|13439.1|13434.1|13439.2|13434.2|13439.9|13434.9|13437.5|13432.5|295
1672358700000|2022-12-30 00:05:00|13439.1|13434.1|13439.1|13434.1|13441.3|13436.3|13438.6|13433.6|266
1672359000000|2022-12-30 00:10:00|13439.2|13434.2|13439.9|13434.9|13440.4|13435.4|13438.1|13433.1|218
1672359300000|2022-12-30 00:15:00|13440.1|13435.1|13440.1|13435.1|13440.4|13435.4|13437.8|13432.8|350
1672359600000|2022-12-30 00:20:00|13440.3|13435.3|13441|13436|13441.4|13436.4|13439.8|13434.8|193
1672359900000|2022-12-30 00:25:00|13440.6|13435.6|13441.6|13436.6|13441.8|13436.8|13440.1|13435.1|199
1672360200000|2022-12-30 00:30:00|13441.6|13436.6|13441.2|13436.2|13443.3|13438.3|13441.1|13436.1|141
1672360500000|2022-12-30 00:35:00|13441.5|13436.5|13441.2|13436.2|13442.3|13437.3|13440.9|13435.9|120
1672360800000|2022-12-30 00:40:00|13441.1|13436.1|13440.1|13435.1|13441.4|13436.4|13440|13435|88
1672361100000|2022-12-30 00:45:00|13440.4|13435.4|13440.5|13435.5|13440.9|13437.3|13438.7|13435.1|162
1672361400000|2022-12-30 00:50:00|13440.4|13435.4|13438.4|13433.4|13440.9|13437.5|13435.6|13431.8|184
1672361700000|2022-12-30 00:55:00|13437.5|13432.5|13435.8|13430.8|13437.6|13433.8|13434.3|13430.8|122
1672362000000|2022-12-30 01:00:00|13434.5|13432.5|13435.8|13430.8|13437.4|13433.8|13433.2|13429.6|241
1672362300000|2022-12-30 01:05:00|13434.1|13432.1|13442.6|13437.6|13444.2|13439.2|13434.1|13430.5|302
1672362600000|2022-12-30 01:10:00|13442.5|13437.5|13442.2|13440.2|13443.9|13440.2|13440.9|13435.9|337
1672362900000|2022-12-30 01:15:00|13442.1|13440.1|13444.5|13439.5|13444.9|13441.5|13441.4|13437.7|257
1672363200000|2022-12-30 01:20:00|13443.3|13441.3|13442.6|13437.6|13444.7|13441.3|13441.6|13436.6|256
1672363500000|2022-12-30 01:25:00|13442.7|13437.7|13438.5|13433.5|13443.1|13438.1|13437.9|13432.9|268
1672363800000|2022-12-30 01:30:00|13438.6|13433.6|13440|13435|13440.9|13436.3|13438|13433|237
1672364100000|2022-12-30 01:35:00|13440.1|13435.1|13440.2|13435.2|13441|13436|13439.6|13434.6|216
1672364400000|2022-12-30 01:40:00|13440.5|13435.5|13439.6|13434.6|13440.6|13435.8|13436.6|13432.2|384
1672364700000|2022-12-30 01:45:00|13439.5|13434.5|13439.6|13434.6|13440.5|13435.5|13437.9|13432.9|321
1672365000000|2022-12-30 01:50:00|13439.7|13434.7|13439.3|13434.3|13440.9|13436.2|13438.1|13433.1|283
1672365300000|2022-12-30 01:55:00|13439.6|13434.6|13440.9|13435.9|13441.4|13437|13438.4|13433.4|227
1672365600000|2022-12-30 02:00:00|13441|13436|13447.8|13442.8|13448.3|13443.3|13441|13436|414
1672365900000|2022-12-30 02:05:00|13448.2|13443.2|13448.4|13443.4|13448.7|13445.3|13446.4|13441.4|326
1672366200000|2022-12-30 02:10:00|13448.6|13443.6|13444.5|13439.5|13448.6|13443.6|13443.9|13438.9|266
1672366500000|2022-12-30 02:15:00|13444.4|13439.4|13443.9|13438.9|13445.1|13440.1|13442.1|13437.1|147
1672366800000|2022-12-30 02:20:00|13443.8|13438.8|13447.8|13442.8|13448.8|13444.4|13443.7|13438.7|174
1672367100000|2022-12-30 02:25:00|13447.9|13442.9|13448.1|13443.1|13448.7|13443.7|13446|13441|175
1672367400000|2022-12-30 02:30:00|13448.1|13443.1|13449|13444|13449.2|13445.5|13447.5|13442.5|249
1672367700000|2022-12-30 02:35:00|13448.8|13443.8|13452.8|13447.8|13453.3|13448.3|13448.8|13443.8|221
1672368000000|2022-12-30 02:40:00|13452.6|13447.6|13454|13449|13454.1|13450|13450.8|13446.1|274
1672368300000|2022-12-30 02:45:00|13454.1|13449.1|13452.2|13447.2|13454.1|13450.3|13451.1|13446.8|232
1672368600000|2022-12-30 02:50:00|13452.8|13447.8|13452.7|13447.7|13455.1|13450.1|13451.1|13447.1|261
1672368900000|2022-12-30 02:55:00|13452.6|13447.6|13454.3|13449.3|13456.2|13451.2|13451.4|13447.1|244
1672369200000|2022-12-30 03:00:00|13454.5|13449.5|13454.6|13449.6|13455.2|13450.2|13451.2|13448.5|174
1672369500000|2022-12-30 03:05:00|13454.5|13449.5|13444.6|13439.6|13455.5|13450.5|13441.8|13436.8|192
1672369800000|2022-12-30 03:10:00|13444.5|13439.5|13445.4|13440.4|13447.9|13442.9|13443.8|13438.8|100
1672370100000|2022-12-30 03:15:00|13445.6|13440.6|13444.4|13439.4|13447.2|13442.2|13443.8|13438.8|191
1672370400000|2022-12-30 03:20:00|13444.5|13439.5|13443.2|13438.2|13445.3|13440.3|13442.7|13437.7|210
1672370700000|2022-12-30 03:25:00|13442.8|13437.8|13442.6|13437.6|13444|13439|13441.8|13436.8|191
1672371000000|2022-12-30 03:30:00|13442.8|13437.8|13446|13441|13449.2|13444.2|13442|13437|291
1672371300000|2022-12-30 03:35:00|13445.8|13440.8|13447.6|13442.6|13448.6|13443.6|13445.1|13440.1|233
1672371600000|2022-12-30 03:40:00|13447.5|13442.5|13448.6|13443.6|13449.5|13444.5|13447.5|13442.5|171
1672371900000|2022-12-30 03:45:00|13448.7|13443.7|13451.1|13446.1|13451.6|13446.6|13447.7|13442.7|134
1672372200000|2022-12-30 03:50:00|13451.2|13446.2|13450.4|13445.4|13452.8|13447.8|13449.7|13444.7|165
1672372500000|2022-12-30 03:55:00|13450.2|13445.2|13448.5|13443.5|13450.2|13445.2|13447.7|13442.7|142
1672372800000|2022-12-30 04:00:00|13448.6|13443.6|13450|13445|13450.4|13445.4|13446.9|13442.6|133
1672373100000|2022-12-30 04:05:00|13449.9|13444.9|13450|13445|13450.5|13446.6|13448.6|13444.5|113
1672373400000|2022-12-30 04:10:00|13450.1|13445.1|13447.8|13442.8|13450.2|13445.2|13447.4|13442.4|126
1672373700000|2022-12-30 04:15:00|13447.9|13442.9|13445.9|13440.9|13448.4|13444.2|13445.1|13440.1|125
1672374000000|2022-12-30 04:20:00|13446.1|13441.1|13444.8|13439.8|13446.4|13441.4|13444.4|13439.4|118
1672374300000|2022-12-30 04:25:00|13445|13440|13443.5|13438.5|13445.3|13441.7|13442.9|13438.3|122
1672374600000|2022-12-30 04:30:00|13443.8|13438.8|13442|13437|13444.1|13439.1|13440|13436.4|124
1672374900000|2022-12-30 04:35:00|13442.1|13437.1|13442.4|13437.4|13442.6|13439.1|13440.2|13436.7|51
1672375200000|2022-12-30 04:40:00|13442.3|13437.3|13441.1|13436.1|13442.7|13438.9|13440.2|13436.1|108
1672375500000|2022-12-30 04:45:00|13441|13436|13439.6|13434.6|13441.8|13438.4|13437.5|13434.2|108
1672375800000|2022-12-30 04:50:00|13438.2|13436.2|13441.8|13436.8|13442.3|13437.7|13438|13434.6|106
1672376100000|2022-12-30 04:55:00|13441.7|13436.7|13437.6|13432.6|13441.9|13438.3|13437.4|13432.4|160
1672376400000|2022-12-30 05:00:00|13437.6|13432.6|13439.6|13434.6|13440.5|13435.5|13436.9|13431.9|262
1672376700000|2022-12-30 05:05:00|13439.9|13434.9|13439.1|13434.1|13440.7|13435.7|13438.4|13433.4|337
1672377000000|2022-12-30 05:10:00|13439.2|13434.2|13437.8|13432.8|13439.6|13434.6|13437.5|13432.5|202
1672377300000|2022-12-30 05:15:00|13437.9|13432.9|13436.7|13431.7|13438|13433.5|13435.2|13431.6|108
1672377600000|2022-12-30 05:20:00|13436.8|13431.8|13436.6|13431.6|13438.1|13433.1|13434.9|13431.2|112
1672377900000|2022-12-30 05:25:00|13436.7|13431.7|13434.9|13432.9|13436.9|13433.2|13434.9|13431.3|103
1672378200000|2022-12-30 05:30:00|13435|13433|13435.7|13430.7|13436.9|13433.2|13433.7|13430.1|167
1672378500000|2022-12-30 05:35:00|13435.6|13430.6|13435.6|13430.6|13436|13432.2|13434|13430.4|114
1672378800000|2022-12-30 05:40:00|13435.5|13430.5|13435.3|13430.3|13435.7|13432.2|13433.8|13430.3|92
1672379100000|2022-12-30 05:45:00|13435.4|13430.4|13435.6|13430.6|13436.3|13431.3|13435|13430|187
1672379400000|2022-12-30 05:50:00|13435.8|13430.8|13434.5|13429.5|13436.7|13431.7|13433.7|13428.7|242
1672379700000|2022-12-30 05:55:00|13434.6|13429.6|13431.3|13429.3|13435.2|13430.2|13431.3|13427.8|386
1672380000000|2022-12-30 06:00:00|13433|13428|13434.5|13429.5|13436.3|13432.7|13431.7|13428|214
1672380300000|2022-12-30 06:05:00|13434.4|13429.4|13435.1|13430.1|13435.2|13432|13433|13429.4|113
1672380600000|2022-12-30 06:10:00|13435|13430|13435.1|13430.1|13435.7|13431.9|13433.3|13429.5|168
1672380900000|2022-12-30 06:15:00|13434.8|13429.8|13435.5|13430.5|13435.8|13431.4|13433.4|13429.6|145
1672381200000|2022-12-30 06:20:00|13435.4|13430.4|13435.4|13430.4|13435.8|13432.4|13433.9|13429.7|155
1672381500000|2022-12-30 06:25:00|13435.3|13430.3|13435.6|13430.6|13435.9|13432.4|13433.7|13430.1|128
1672381800000|2022-12-30 06:30:00|13435.5|13430.5|13435.4|13430.4|13435.8|13430.8|13435.2|13430.2|99
1672382100000|2022-12-30 06:35:00|13435.3|13430.3|13435.1|13430.1|13435.5|13431|13432.8|13429.2|132
1672382400000|2022-12-30 06:40:00|13435|13430|13434.3|13429.3|13435.1|13431.3|13432.8|13429.3|128
1672382700000|2022-12-30 06:45:00|13434.2|13429.2|13431.7|13429.7|13435.5|13431.5|13431.7|13427.8|140
1672383000000|2022-12-30 06:50:00|13431.5|13429.5|13434.8|13429.8|13435.2|13430.2|13431.5|13427.8|297
1672383300000|2022-12-30 06:55:00|13434.7|13429.7|13436|13431|13437.2|13433.1|13434.3|13429.3|307
1672383600000|2022-12-30 07:00:00|13436.8|13431.8|13435.5|13430.5|13437.4|13432.4|13435|13430|346
1672383900000|2022-12-30 07:05:00|13435.3|13430.3|13436.9|13431.9|13437.5|13432.5|13434.6|13429.6|259
1672384200000|2022-12-30 07:10:00|13436.7|13431.7|13440.7|13435.7|13440.7|13435.7|13436.4|13431.4|228
1672384500000|2022-12-30 07:15:00|13440.4|13435.4|13441.3|13436.3|13442.4|13437.4|13439.5|13434.5|183
1672384800000|2022-12-30 07:20:00|13441.2|13436.2|13441.5|13436.5|13442.4|13437.4|13440.6|13435.6|159
1672385100000|2022-12-30 07:25:00|13441.4|13436.4|13445.9|13440.9|13446.1|13441.1|13441.3|13436.3|174
1672385400000|2022-12-30 07:30:00|13446|13441|13446.7|13441.7|13447.1|13443.5|13445.3|13441|182
1672385700000|2022-12-30 07:35:00|13446.6|13441.6|13449.6|13444.6|13450.2|13445.2|13446.2|13441.2|145
1672386000000|2022-12-30 07:40:00|13449.7|13444.7|13447.7|13442.7|13451|13446|13447.3|13442.3|214
1672386300000|2022-12-30 07:45:00|13447.8|13442.8|13444|13439|13448.5|13444.2|13443.1|13438.1|255
1672386600000|2022-12-30 07:50:00|13443.9|13438.9|13443.2|13438.2|13446.5|13441.5|13442.4|13437.4|218
1672386900000|2022-12-30 07:55:00|13443.1|13438.1|13430.9|13425.9|13443.3|13438.3|13429.6|13425.4|331
1672387200000|2022-12-30 08:00:00|13430.3|13425.3|13433.7|13428.7|13436.1|13431.1|13426.6|13423.1|369
1672387500000|2022-12-30 08:05:00|13433.8|13428.8|13434.3|13429.3|13435.8|13430.8|13433|13428|296
1672387800000|2022-12-30 08:10:00|13433.4|13428.4|13431.7|13426.7|13433.4|13428.4|13428.9|13423.9|327
1672388100000|2022-12-30 08:15:00|13431.8|13426.8|13433|13428|13433.5|13429|13430.4|13425.4|333
1672388400000|2022-12-30 08:20:00|13432.9|13427.9|13432.6|13427.6|13434.3|13429.3|13430.9|13425.9|308
1672388700000|2022-12-30 08:25:00|13432.5|13427.5|13426.6|13421.6|13432.8|13427.8|13424.8|13420.9|266
1672389000000|2022-12-30 08:30:00|13426.6|13421.6|13425.7|13420.7|13427.6|13422.6|13424.9|13419.9|506
1672389300000|2022-12-30 08:35:00|13425.6|13420.6|13428|13423|13428.2|13423.2|13424.8|13419.8|415
1672389600000|2022-12-30 08:40:00|13427.5|13422.5|13422.3|13417.3|13427.6|13422.6|13421.2|13416.2|355
1672389900000|2022-12-30 08:45:00|13422|13417|13418.5|13413.5|13422.6|13417.9|13417.1|13413.1|317
1672390200000|2022-12-30 08:50:00|13418.6|13413.6|13414.3|13409.3|13422.3|13417.3|13414.1|13409.1|383
1672390500000|2022-12-30 08:55:00|13414.4|13409.4|13411.3|13406.3|13417.8|13412.8|13410.8|13405.8|439
1672390800000|2022-12-30 09:00:00|13411.2|13406.2|13413.7|13408.7|13416.8|13411.8|13411.2|13406.2|344
1672391100000|2022-12-30 09:05:00|13413.8|13408.8|13414.3|13409.3|13416.5|13411.5|13413.1|13408.1|266
1672391400000|2022-12-30 09:10:00|13414.2|13409.2|13410.6|13405.6|13415.6|13410.6|13409.6|13404.6|257
1672391700000|2022-12-30 09:15:00|13410.3|13405.3|13413.2|13408.2|13414.2|13409.2|13409.6|13404.6|270
1672392000000|2022-12-30 09:20:00|13413.4|13408.4|13415.5|13410.5|13416.8|13411.8|13413|13408|303
1672392300000|2022-12-30 09:25:00|13415.4|13410.4|13416.4|13411.4|13418|13413|13414.4|13409.4|346
1672392600000|2022-12-30 09:30:00|13416.5|13411.5|13416.5|13411.5|13418.5|13413.5|13415.8|13410.8|387
1672392900000|2022-12-30 09:35:00|13416.6|13411.6|13417.3|13412.3|13418.5|13413.8|13415.7|13410.7|262
1672393200000|2022-12-30 09:40:00|13417.4|13412.4|13419.1|13414.1|13420.9|13415.9|13416.7|13411.7|371
1672393500000|2022-12-30 09:45:00|13419|13414|13421.7|13416.7|13421.9|13416.9|13418.7|13413.7|361
1672393800000|2022-12-30 09:50:00|13421|13416|13416.9|13411.9|13421.5|13416.5|13416.9|13411.9|350
1672394100000|2022-12-30 09:55:00|13417.3|13412.3|13420.4|13415.4|13421.4|13416.4|13416.7|13411.7|455
1672394400000|2022-12-30 10:00:00|13420.3|13415.3|13413.3|13408.3|13421.1|13416.1|13412.1|13407.1|273
1672394700000|2022-12-30 10:05:00|13413.2|13408.2|13409.7|13404.7|13413.3|13408.3|13408|13404|207
1672395000000|2022-12-30 10:10:00|13409.6|13404.6|13414.3|13409.3|13414.9|13409.9|13409.2|13404.2|291
1672395300000|2022-12-30 10:15:00|13414.4|13409.4|13414.8|13409.8|13415.8|13410.8|13413.8|13408.8|193
1672395600000|2022-12-30 10:20:00|13414.7|13409.7|13414.2|13409.2|13415.3|13410.3|13413.2|13408.2|236
1672395900000|2022-12-30 10:25:00|13413.7|13408.7|13413|13408|13415|13410|13413|13408|234
1672396200000|2022-12-30 10:30:00|13413.1|13408.1|13415.2|13410.2|13416.8|13411.8|13413.1|13408.1|262
1672396500000|2022-12-30 10:35:00|13415.3|13410.3|13410.4|13408.4|13416.1|13411.1|13410.1|13406.6|178
1672396800000|2022-12-30 10:40:00|13410.3|13408.3|13408.4|13403.4|13412|13408.5|13407.2|13402.9|219
1672397100000|2022-12-30 10:45:00|13408.6|13403.6|13406.4|13404.4|13408.6|13404.9|13405.9|13402.4|159
1672397400000|2022-12-30 10:50:00|13406.5|13404.5|13409.8|13404.8|13410.8|13405.8|13406.2|13402.7|257
1672397700000|2022-12-30 10:55:00|13409.9|13404.9|13409.3|13404.3|13410.3|13405.3|13408.4|13403.4|268
1672398000000|2022-12-30 11:00:00|13409.6|13404.6|13405.5|13400.5|13409.7|13404.7|13403.9|13400.4|255
1672398300000|2022-12-30 11:05:00|13405.6|13400.6|13405.6|13400.6|13407.2|13403.4|13403.8|13399.8|262
1672398600000|2022-12-30 11:10:00|13405.7|13400.7|13404|13399|13406.3|13401.8|13403.6|13398.6|291
1672398900000|2022-12-30 11:15:00|13403.6|13398.6|13401.9|13396.9|13404.2|13399.2|13400.3|13395.3|404
1672399200000|2022-12-30 11:20:00|13402|13397|13400.9|13395.9|13402.3|13397.3|13400.3|13395.3|255
1672399500000|2022-12-30 11:25:00|13400.7|13395.7|13399.2|13394.2|13401|13396|13397.6|13394|221
1672399800000|2022-12-30 11:30:00|13399.3|13394.3|13399.5|13394.5|13401.5|13396.5|13398.6|13393.6|306
1672400100000|2022-12-30 11:35:00|13399.2|13394.2|13400.1|13395.1|13401.5|13396.5|13398.5|13393.5|345
1672400400000|2022-12-30 11:40:00|13400|13395|13400.2|13395.2|13401.9|13396.9|13399.3|13394.3|384
1672400700000|2022-12-30 11:45:00|13400|13395|13405.7|13400.7|13406.6|13401.6|13398.8|13393.9|448
1672401000000|2022-12-30 11:50:00|13405.6|13400.6|13406.6|13401.6|13409.2|13404.2|13404.8|13399.8|503
1672401300000|2022-12-30 11:55:00|13406.7|13401.7|13404.3|13399.3|13407.7|13402.7|13403.4|13398.4|497
1672401600000|2022-12-30 12:00:00|13404.4|13399.4|13405.8|13400.8|13407.1|13402.1|13403.6|13398.6|425
1672401900000|2022-12-30 12:05:00|13405.6|13400.6|13408.2|13403.2|13410.9|13405.9|13405.4|13400.4|379
1672402200000|2022-12-30 12:10:00|13408.3|13403.3|13408.5|13403.5|13409.7|13404.7|13407.2|13402.2|269
1672402500000|2022-12-30 12:15:00|13408.8|13403.8|13411.7|13406.7|13411.8|13406.8|13408.7|13403.7|162
1672402800000|2022-12-30 12:20:00|13411.8|13406.8|13410.9|13405.9|13412.7|13407.7|13410.4|13405.4|282
1672403100000|2022-12-30 12:25:00|13411|13406|13413.3|13408.3|13413.7|13408.7|13411|13406|245
1672403400000|2022-12-30 12:30:00|13413.2|13408.2|13412|13407|13413.5|13408.5|13410.5|13405.5|301
1672403700000|2022-12-30 12:35:00|13412.1|13407.1|13411.4|13406.4|13413.2|13408.2|13410.4|13405.4|294
1672404000000|2022-12-30 12:40:00|13411.5|13406.5|13410|13405|13411.6|13406.6|13410|13405|148
1672404300000|2022-12-30 12:45:00|13410.2|13405.2|13403.1|13398.1|13410.2|13405.2|13401.7|13396.7|417
1672404600000|2022-12-30 12:50:00|13402.8|13397.8|13401.5|13396.5|13406.4|13401.4|13401.3|13396.3|419
1672404900000|2022-12-30 12:55:00|13401.2|13396.2|13401.8|13396.8|13405.8|13400.8|13400.8|13395.8|551
1672405200000|2022-12-30 13:00:00|13402.8|13397.8|13406|13401|13406.5|13401.5|13401.7|13397.1|363
1672405500000|2022-12-30 13:05:00|13405.9|13400.9|13410.8|13405.8|13410.8|13405.8|13405.4|13400.4|305
1672405800000|2022-12-30 13:10:00|13410.7|13405.7|13410.4|13405.4|13412.1|13407.1|13409.2|13404.2|268
1672406100000|2022-12-30 13:15:00|13410.5|13405.5|13411.4|13406.4|13412.5|13407.5|13408.4|13403.4|328
1672406400000|2022-12-30 13:20:00|13411.7|13406.7|13417.2|13412.2|13418.6|13413.6|13411.7|13406.7|454
1672406700000|2022-12-30 13:25:00|13417.1|13412.1|13417.1|13412.1|13419.7|13414.7|13416.6|13411.6|367
1672407000000|2022-12-30 13:30:00|13417.2|13412.2|13419.8|13414.8|13421.4|13416.4|13416.1|13411.1|330
1672407300000|2022-12-30 13:35:00|13419.9|13414.9|13417.1|13412.1|13419.9|13414.9|13416.7|13411.7|313
1672407600000|2022-12-30 13:40:00|13417.2|13412.2|13414.3|13409.3|13417.2|13412.2|13412.8|13407.8|298
1672407900000|2022-12-30 13:45:00|13414.2|13409.2|13413.3|13408.3|13415.6|13410.6|13413|13408|227
1672408200000|2022-12-30 13:50:00|13413.2|13408.2|13410.1|13405.1|13415.2|13410.2|13410.1|13405.1|233
1672408500000|2022-12-30 13:55:00|13409.9|13404.9|13409.8|13404.8|13411.2|13406.2|13408.8|13403.8|299
1672408800000|2022-12-30 14:00:00|13409.6|13404.6|13405|13400|13410.1|13405.1|13403|13398|433
1672409100000|2022-12-30 14:05:00|13405.1|13400.1|13404.5|13399.5|13406.3|13401.3|13404.2|13399.2|472
1672409400000|2022-12-30 14:10:00|13404.8|13399.8|13404.5|13399.5|13406.5|13401.5|13403.4|13398.4|415
1672409700000|2022-12-30 14:15:00|13404.6|13399.6|13398.7|13393.7|13404.7|13399.7|13398.6|13393.6|318
1672410000000|2022-12-30 14:20:00|13398.6|13393.6|13393.7|13388.7|13398.7|13393.7|13393.6|13388.6|303
1672410300000|2022-12-30 14:25:00|13393.8|13388.8|13396.1|13391.1|13396.6|13391.6|13390.6|13385.6|281
1672410600000|2022-12-30 14:30:00|13396|13391|13391|13386|13397.8|13392.8|13389.8|13384.8|495
1672410900000|2022-12-30 14:35:00|13390.9|13385.9|13384.7|13379.7|13395.3|13390.3|13383.2|13378.2|426
1672411200000|2022-12-30 14:40:00|13384.6|13379.6|13391.5|13386.5|13394.1|13389.1|13384.6|13379.6|351
1672411500000|2022-12-30 14:45:00|13391.6|13386.6|13401.7|13396.7|13403.1|13398.1|13391.1|13386.1|480
1672411800000|2022-12-30 14:50:00|13401.8|13396.8|13394.9|13389.9|13402.4|13397.4|13393.8|13388.8|550
1672412100000|2022-12-30 14:55:00|13395|13390|13401.4|13396.4|13403.4|13398.4|13394.7|13389.7|487
1672412400000|2022-12-30 15:00:00|13401.5|13396.5|13405.8|13400.8|13408.8|13403.8|13400.9|13395.9|559
1672412700000|2022-12-30 15:05:00|13405.9|13400.9|13407.7|13402.7|13410.7|13405.7|13405.7|13400.7|502
1672413000000|2022-12-30 15:10:00|13407.4|13402.4|13404.7|13399.7|13407.8|13402.8|13403.3|13398.3|408
1672413300000|2022-12-30 15:15:00|13404.6|13399.6|13400.6|13395.6|13405.2|13400.2|13400.4|13395.4|429
1672413600000|2022-12-30 15:20:00|13400.5|13395.5|13402.8|13397.8|13403.8|13398.8|13398.7|13393.7|378
1672413900000|2022-12-30 15:25:00|13402.9|13397.9|13413.4|13408.4|13414.8|13409.8|13402.1|13397.1|476
1672414200000|2022-12-30 15:30:00|13413.7|13408.7|13420.8|13415.8|13422.6|13417.6|13413.1|13408.1|646
1672414500000|2022-12-30 15:35:00|13421.1|13416.1|13419.2|13414.2|13421.6|13416.6|13414.8|13409.8|604
1672414800000|2022-12-30 15:40:00|13419.1|13414.1|13418.3|13413.3|13421|13416|13414.8|13409.8|606
1672415100000|2022-12-30 15:45:00|13418.5|13413.5|13420.1|13415.1|13425.1|13420.1|13418.5|13413.5|573
1672415400000|2022-12-30 15:50:00|13420.2|13415.2|13422.7|13417.7|13424.2|13419.2|13415.9|13410.9|580
1672415700000|2022-12-30 15:55:00|13423|13418|13414.7|13409.7|13423.2|13418.2|13414.2|13409.2|428
1672416000000|2022-12-30 16:00:00|13414.6|13409.6|13410.1|13405.1|13414.7|13409.7|13407.3|13402.3|466
1672416300000|2022-12-30 16:05:00|13410.2|13405.2|13407|13402|13410.3|13405.3|13405.9|13400.9|366
1672416600000|2022-12-30 16:10:00|13407.1|13402.1|13412.8|13407.8|13414.3|13409.3|13407|13402|342
1672416900000|2022-12-30 16:15:00|13412.5|13407.5|13410.2|13405.2|13412.5|13407.5|13409.1|13404.1|404
1672417200000|2022-12-30 16:20:00|13410.1|13405.1|13407.6|13402.6|13412.3|13407.3|13405.5|13400.5|401
1672417500000|2022-12-30 16:25:00|13407.8|13402.8|13411|13406|13411.4|13406.4|13407.2|13402.2|351
1672417800000|2022-12-30 16:30:00|13410.9|13405.9|13413.1|13408.1|13413.7|13408.7|13410.9|13405.9|374
1672418100000|2022-12-30 16:35:00|13413|13408|13413.1|13408.1|13413.9|13408.9|13410.8|13405.8|331
1672418400000|2022-12-30 16:40:00|13413.2|13408.2|13413.2|13408.2|13414.2|13409.2|13411.9|13406.9|270
1672418700000|2022-12-30 16:45:00|13413.1|13408.1|13410.3|13405.3|13413.4|13408.4|13410.1|13405.1|424
1672419000000|2022-12-30 16:50:00|13410.2|13405.2|13409.4|13404.4|13411.7|13406.7|13408.8|13403.8|285
1672419300000|2022-12-30 16:55:00|13409.3|13404.3|13407.5|13402.5|13412|13407|13405.5|13400.5|389
1672419600000|2022-12-30 17:00:00|13407.8|13402.8|13407.9|13402.9|13408.5|13403.5|13405.2|13400.2|346
1672419900000|2022-12-30 17:05:00|13408.1|13403.1|13405.8|13400.8|13408.5|13403.5|13405.4|13400.4|337
1672420200000|2022-12-30 17:10:00|13405.7|13400.7|13407|13402|13409.3|13404.3|13403.8|13398.8|296
1672420500000|2022-12-30 17:15:00|13406.9|13401.9|13405.1|13400.1|13407.5|13402.5|13404.9|13399.9|221
1672420800000|2022-12-30 17:20:00|13405|13400|13402|13397|13405.1|13400.1|13400.7|13395.7|244
1672421100000|2022-12-30 17:25:00|13402.1|13397.1|13398.8|13393.8|13402.7|13397.7|13398.1|13393.1|323
1672421400000|2022-12-30 17:30:00|13399.1|13394.1|13396.9|13391.9|13399.1|13394.1|13396.7|13391.7|481
1672421700000|2022-12-30 17:35:00|13396.8|13391.8|13396|13391|13397.1|13392.1|13394.7|13389.7|441
1672422000000|2022-12-30 17:40:00|13396.2|13391.2|13395.6|13390.6|13396.5|13391.5|13394|13389|407
1672422300000|2022-12-30 17:45:00|13395.2|13390.2|13393.9|13388.9|13396|13391|13393.7|13388.7|358
1672422600000|2022-12-30 17:50:00|13393.6|13388.6|13397.9|13392.9|13398.1|13393.1|13393.6|13388.6|268
1672422900000|2022-12-30 17:55:00|13398|13393|13392.4|13387.4|13398.3|13393.3|13392.4|13387.4|395
1672423200000|2022-12-30 18:00:00|13392.2|13387.2|13394.6|13389.6|13396.8|13391.8|13391.7|13386.7|480
1672423500000|2022-12-30 18:05:00|13394.7|13389.7|13398.6|13393.6|13398.6|13393.6|13394.3|13389.3|409
1672423800000|2022-12-30 18:10:00|13398.5|13393.5|13397.4|13392.4|13398.5|13393.5|13396|13391|290
1672424100000|2022-12-30 18:15:00|13397.3|13392.3|13396.9|13391.9|13398.8|13393.8|13396.5|13391.5|242
1672424400000|2022-12-30 18:20:00|13397.2|13392.2|13401.3|13396.3|13402.2|13397.2|13396.8|13391.8|297
1672424700000|2022-12-30 18:25:00|13401.2|13396.2|13400.5|13395.5|13403.8|13398.8|13400.2|13395.2|305
1672425000000|2022-12-30 18:30:00|13400.2|13395.2|13397.8|13392.8|13400.4|13395.4|13397.1|13392.1|338
1672425300000|2022-12-30 18:35:00|13397.9|13392.9|13396.4|13391.4|13398.3|13393.3|13395.1|13390.1|291
1672425600000|2022-12-30 18:40:00|13396.3|13391.3|13396.1|13391.1|13397.9|13392.9|13395.6|13390.6|323
1672425900000|2022-12-30 18:45:00|13396.2|13391.2|13396|13391|13397.4|13392.4|13395.4|13390.4|315
1672426200000|2022-12-30 18:50:00|13395.9|13390.9|13395.9|13390.9|13397.9|13392.9|13395.2|13390.2|277
1672426500000|2022-12-30 18:55:00|13395.8|13390.8|13400|13395|13400|13395|13395.5|13390.5|248
1672426800000|2022-12-30 19:00:00|13399.7|13394.7|13399|13394|13402|13397|13399|13394|240
1672427100000|2022-12-30 19:05:00|13398.7|13393.7|13398.3|13393.3|13399.2|13394.2|13395.8|13390.8|172
1672427400000|2022-12-30 19:10:00|13398.2|13393.2|13397.1|13392.1|13398.5|13393.5|13396.7|13391.7|240
1672427700000|2022-12-30 19:15:00|13396.9|13391.9|13397.3|13392.3|13398.2|13393.2|13396.8|13391.8|354
1672428000000|2022-12-30 19:20:00|13397.2|13392.2|13396.6|13391.6|13398|13393|13396.3|13391.3|297
1672428300000|2022-12-30 19:25:00|13396.4|13391.4|13395.1|13390.1|13397.3|13392.3|13394.5|13389.5|304
1672428600000|2022-12-30 19:30:00|13395.2|13390.2|13394.8|13389.8|13396.8|13391.8|13394.4|13389.4|164
1672428900000|2022-12-30 19:35:00|13395|13390|13395|13390|13395.9|13390.9|13394.5|13389.5|160
1672429200000|2022-12-30 19:40:00|13395.1|13390.1|13395|13390|13395.9|13390.9|13394.5|13389.5|115
1672429500000|2022-12-30 19:45:00|13395.1|13390.1|13395.5|13390.5|13395.5|13390.5|13394.2|13389.2|105
1672429800000|2022-12-30 19:50:00|13395.4|13390.4|13394.2|13389.2|13395.6|13390.6|13392.9|13387.9|135
1672430100000|2022-12-30 19:55:00|13394.3|13389.3|13398|13393|13399|13394|13394.3|13389.3|208
1672430400000|2022-12-30 20:00:00|13397.9|13392.9|13396.8|13391.8|13398.2|13393.2|13395.9|13390.9|168
1672430700000|2022-12-30 20:05:00|13396.7|13391.7|13396.8|13391.8|13397.7|13392.7|13396.1|13391.1|119
1672431000000|2022-12-30 20:10:00|13396.6|13391.6|13394.3|13389.3|13397|13392|13392.8|13387.8|129
1672431300000|2022-12-30 20:15:00|13394.4|13389.4|13394.3|13389.3|13394.6|13389.6|13393.2|13388.2|116
1672431600000|2022-12-30 20:20:00|13394.1|13389.1|13392.7|13387.7|13394.5|13389.5|13392.6|13387.6|101
1672431900000|2022-12-30 20:25:00|13392.8|13387.8|13394|13389|13394.8|13389.8|13392.6|13387.6|97
1672432200000|2022-12-30 20:30:00|13394.1|13389.1|13390.5|13385.5|13394.1|13389.1|13389.8|13384.8|77
1672432500000|2022-12-30 20:35:00|13390.7|13385.7|13391.7|13386.7|13393.1|13388.1|13390.6|13385.6|107
1672432800000|2022-12-30 20:40:00|13391.8|13386.8|13392|13387|13392.5|13387.5|13391.6|13386.6|117
1672433100000|2022-12-30 20:45:00|13392.1|13387.1|13391.4|13386.4|13392.9|13387.9|13390.5|13385.5|203
1672433400000|2022-12-30 20:50:00|13391.3|13386.3|13391.2|13386.2|13392.2|13387.2|13389.6|13384.6|208
1672433700000|2022-12-30 20:55:00|13391.1|13386.1|13396.5|13391.5|13398.1|13393.1|13390.8|13385.8|267
1672434000000|2022-12-30 21:00:00|13397.3|13390.5|13394.9|13389.9|13398.4|13391.7|13394.6|13389.6|110
1672434300000|2022-12-30 21:05:00|13394.7|13389.7|13394.9|13389.9|13395.2|13390.2|13394.5|13389.5|109
1672434600000|2022-12-30 21:10:00|13395|13390|13395|13390|13395.4|13390.4|13394.5|13389.5|144
1672434900000|2022-12-30 21:15:00|13394.9|13389.9|13395.4|13390.4|13395.9|13390.9|13394.9|13389.9|67
1672435200000|2022-12-30 21:20:00|13395.5|13390.5|13395.1|13390.1|13396.6|13391.6|13394.7|13389.7|106
1672435500000|2022-12-30 21:25:00|13394.7|13389.7|13395.3|13390.3|13396.5|13391.5|13394.7|13389.7|102
1672435800000|2022-12-30 21:30:00|13396.5|13391.5|13396.7|13391.7|13398.6|13393.6|13394.9|13389.9|174
1672436100000|2022-12-30 21:35:00|13396.6|13391.6|13398.9|13393.9|13409.8|13398.5|13396.1|13391.1|179
1672436400000|2022-12-30 21:40:00|13399.2|13394.2|13401.6|13396.6|13405.3|13399.3|13399.2|13393.5|143
1672436700000|2022-12-30 21:45:00|13402.3|13397.3|13411.6|13395.6|13424.1|13408.1|13401.6|13385.6|419
1672437000000|2022-12-30 21:50:00|13411.5|13395.5|13420.1|13404.1|13423.9|13409.3|13406|13390|710
1672437300000|2022-12-30 21:55:00|13419.3|13403.3|13418.5|13402.5|13422|13406|13411.7|13395.7|507
1672606800000|2023-01-01 21:00:00|13401.9|13384.9|13407.2|13385.3|13407.2|13385.3|13401|13379|3
1672607100000|2023-01-01 21:05:00|13401|13379|13401|13379|13401|13379|13401|13379|1
1672607700000|2023-01-01 21:15:00|13407.2|13385.3|13407.2|13385.3|13407.2|13385.3|13407.2|13385.3|1
1672608000000|2023-01-01 21:20:00|13401|13379|13401|13379|13401|13379|13401|13379|1
1672608300000|2023-01-01 21:25:00|13407.2|13385.3|13407.2|13385.3|13407.2|13385.3|13407.2|13385.3|1
1672608900000|2023-01-01 21:35:00|13396|13374|13402.3|13380.3|13402.3|13380.3|13396|13374|3
1672609800000|2023-01-01 21:50:00|13413.8|13391.8|13413.4|13391.4|13413.8|13391.8|13413.4|13391.4|3
1672610100000|2023-01-01 21:55:00|13425.8|13403.8|13425.8|13403.8|13425.8|13403.8|13425.8|13403.8|1
1672610400000|2023-01-01 22:00:00|13430.1|13408.1|13429.1|13407.1|13430.1|13408.1|13414.7|13392.7|4
1672610700000|2023-01-01 22:05:00|13415.2|13393.2|13425.9|13409.9|13428.6|13409.9|13415|13393.2|6
1672611000000|2023-01-01 22:10:00|13409|13393|13407.3|13391.3|13427.4|13411.4|13407.2|13391.2|33
1672611300000|2023-01-01 22:15:00|13407.2|13391.2|13407.3|13391.3|13423.8|13407.8|13407.2|13391.2|48
1672611600000|2023-01-01 22:20:00|13407.6|13391.6|13407.8|13391.8|13423.7|13407.7|13407.2|13391.2|47
1672611900000|2023-01-01 22:25:00|13415.3|13399.3|13407.7|13391.7|13423.7|13407.7|13407.7|13391.7|25
1672612200000|2023-01-01 22:30:00|13423.4|13407.4|13397.4|13381.4|13423.4|13407.4|13393.1|13377.1|118
1672612500000|2023-01-01 22:35:00|13397.5|13381.5|13402|13386|13402|13386|13396.2|13380.2|49
1672612800000|2023-01-01 22:40:00|13396.2|13380.2|13399.9|13383.9|13402|13386|13395.9|13379.9|31
1672613100000|2023-01-01 22:45:00|13395.9|13379.9|13382|13368|13422.9|13406.9|13382|13366.4|102
1672613400000|2023-01-01 22:50:00|13383.1|13367.1|13382|13368|13392.4|13376.4|13382|13367.1|47
1672613700000|2023-01-01 22:55:00|13382.3|13368.1|13380.8|13373.8|13392.4|13376.4|13380.8|13366.1|59
1672614000000|2023-01-01 23:00:00|13380.1|13369.9|13377.9|13372.4|13384.7|13374.6|13377.7|13366.5|86
1672614300000|2023-01-01 23:05:00|13379|13374.4|13400|13379|13414.2|13393.2|13377.6|13370|160
1672614600000|2023-01-01 23:10:00|13400.3|13379.3|13400|13379|13407.1|13386.8|13391.8|13379|38
1672614900000|2023-01-01 23:15:00|13406.9|13385.9|13400|13379|13406.9|13385.9|13400|13379|29
1672615200000|2023-01-01 23:20:00|13400.4|13379.4|13404.2|13383.2|13406.1|13385.1|13398.8|13377.8|56
1672615500000|2023-01-01 23:25:00|13399.8|13378.8|13400.4|13379.4|13404.5|13383.5|13399.1|13378.1|43
1672615800000|2023-01-01 23:30:00|13399.5|13378.5|13399.5|13378.5|13402.9|13381.9|13399.5|13378.5|48
1672616100000|2023-01-01 23:35:00|13402.9|13381.9|13401|13380|13404.1|13383.1|13396.3|13375.3|100
1672616400000|2023-01-01 23:40:00|13401.9|13380.9|13399.9|13378.9|13402.6|13381.6|13398.6|13377.6|56
1672616700000|2023-01-01 23:45:00|13399.8|13378.8|13401.3|13380.3|13402.3|13381.3|13398.7|13377.7|35
1672617000000|2023-01-01 23:50:00|13399.3|13378.3|13401|13380|13403.5|13382.5|13399.3|13378.3|53
1672617300000|2023-01-01 23:55:00|13402.2|13381.2|13408|13387|13411.9|13390.9|13398|13377|62
1672617600000|2023-01-02 00:00:00|13407.9|13386.9|13412.5|13391.5|13414.6|13393.6|13406.3|13385.3|76
1672617900000|2023-01-02 00:05:00|13414.7|13393.7|13408.8|13387.8|13414.7|13393.7|13407.7|13386.7|43
1672618200000|2023-01-02 00:10:00|13412.5|13391.5|13412.5|13391.5|13412.5|13391.5|13408.7|13387.7|38
1672618500000|2023-01-02 00:15:00|13410.1|13389.1|13409.9|13388.9|13412.6|13391.6|13409|13388|54
1672618800000|2023-01-02 00:20:00|13410.5|13389.5|13412.5|13391.5|13412.8|13391.8|13409.2|13388.2|35
1672619100000|2023-01-02 00:25:00|13412.6|13391.6|13412.9|13391.9|13412.9|13391.9|13408.4|13387.4|52
1672619400000|2023-01-02 00:30:00|13413.3|13392.3|13413.9|13392.9|13415|13394|13409.8|13388.8|32
1672619700000|2023-01-02 00:35:00|13411.4|13390.4|13413.1|13392.1|13415.6|13394.6|13409.7|13388.7|56
1672620000000|2023-01-02 00:40:00|13412|13391|13415.7|13394.7|13415.9|13394.9|13412|13391|49
1672620300000|2023-01-02 00:45:00|13415.4|13394.4|13415.4|13394.4|13415.7|13394.7|13412.9|13391.9|39
1672620600000|2023-01-02 00:50:00|13415.2|13394.2|13412|13391|13415.5|13394.5|13411.9|13390.9|41
1672620900000|2023-01-02 00:55:00|13415.4|13394.4|13414.5|13393.5|13415.8|13394.8|13411.7|13390.7|46
1672621200000|2023-01-02 01:00:00|13415.5|13394.5|13413.1|13392.1|13415.5|13394.5|13412.1|13391.1|86
1672621500000|2023-01-02 01:05:00|13415|13394|13413.8|13392.8|13415.1|13394.1|13412.1|13391.1|54
1672621800000|2023-01-02 01:10:00|13413.1|13392.1|13413|13392|13415|13394|13411.3|13390.3|45
1672622100000|2023-01-02 01:15:00|13413.8|13392.8|13412.4|13391.4|13415.4|13394.4|13411.8|13390.8|62
1672622400000|2023-01-02 01:20:00|13413.3|13392.3|13413.1|13392.1|13416|13395|13411.5|13390.5|59
1672622700000|2023-01-02 01:25:00|13415|13394|13400.3|13382.7|13415|13394|13399.7|13381.5|63
1672623000000|2023-01-02 01:30:00|13401.4|13382|13399.3|13384.4|13411.5|13390.5|13399.3|13381.5|61
1672623300000|2023-01-02 01:35:00|13398.4|13384.9|13412.2|13391.2|13412.8|13391.8|13398.3|13383.7|44
1672623600000|2023-01-02 01:40:00|13412.7|13391.7|13415.2|13394.2|13415.3|13394.3|13411|13390|70
1672623900000|2023-01-02 01:45:00|13415.1|13394.1|13411.3|13390.3|13416.1|13395.1|13411.3|13390.3|40
1672624200000|2023-01-02 01:50:00|13413.3|13392.3|13413|13392|13416.6|13395.6|13411.9|13390.9|56
1672624500000|2023-01-02 01:55:00|13415.8|13394.8|13415.8|13394.8|13416.9|13395.9|13412.4|13391.4|38
1672624800000|2023-01-02 02:00:00|13416.2|13395.2|13413.6|13392.6|13416.2|13395.2|13413|13392|39
1672625100000|2023-01-02 02:05:00|13413|13392|13415.5|13394.5|13416.6|13395.6|13412.4|13391.4|40
1672625400000|2023-01-02 02:10:00|13413.6|13392.6|13414.5|13393.5|13416.3|13395.3|13412.3|13391.3|42
1672625700000|2023-01-02 02:15:00|13415.4|13394.4|13415.2|13394.2|13416.3|13395.3|13412.3|13391.3|30
1672626000000|2023-01-02 02:20:00|13415.1|13394.1|13413.6|13392.6|13416.8|13395.8|13412.3|13391.3|40
1672626300000|2023-01-02 02:25:00|13411.9|13390.9|13415.4|13394.4|13416.1|13395.1|13411.9|13390.9|41
1672626600000|2023-01-02 02:30:00|13415.7|13394.7|13414.7|13393.7|13416.1|13395.1|13412.7|13391.7|55
1672626900000|2023-01-02 02:35:00|13413.2|13392.2|13413.6|13392.6|13416|13395|13411.9|13390.9|40
1672627200000|2023-01-02 02:40:00|13415|13394|13414.4|13393.4|13415.8|13394.8|13412.7|13391.7|30
1672627500000|2023-01-02 02:45:00|13413.5|13392.5|13414.9|13393.9|13415.7|13394.7|13412.7|13391.7|43
1672627800000|2023-01-02 02:50:00|13413.5|13392.5|13413.2|13392.2|13416.3|13395.3|13412.7|13391.7|48
1672628100000|2023-01-02 02:55:00|13414.5|13393.5|13412.7|13391.7|13416.6|13395.6|13412.7|13391.7|57
1672628400000|2023-01-02 03:00:00|13414.1|13393.1|13414|13393|13415.1|13394.1|13412.7|13391.7|54
1672628700000|2023-01-02 03:05:00|13413.5|13392.5|13414.1|13393.1|13415.5|13394.5|13412.4|13391.4|49
1672629000000|2023-01-02 03:10:00|13414.5|13393.5|13414.9|13393.9|13415.5|13394.5|13412.5|13391.5|51
1672629300000|2023-01-02 03:15:00|13414.7|13393.7|13413.5|13392.5|13415.8|13394.8|13412.5|13391.5|38
1672629600000|2023-01-02 03:20:00|13413.6|13392.6|13415.3|13394.3|13415.7|13394.7|13412.1|13391.1|47
1672629900000|2023-01-02 03:25:00|13414.7|13393.7|13413.6|13392.6|13415.8|13394.8|13412.2|13391.2|38
1672630200000|2023-01-02 03:30:00|13415.3|13394.3|13414.8|13393.8|13415.8|13394.8|13412.4|13391.4|35
1672630500000|2023-01-02 03:35:00|13414.5|13393.5|13420.6|13399.6|13423.4|13402.4|13414.5|13393.5|235
1672630800000|2023-01-02 03:40:00|13420.2|13399.2|13422.1|13401.1|13422.1|13401.1|13417.3|13396.3|185
1672631100000|2023-01-02 03:45:00|13421.9|13400.9|13421|13400|13422.1|13401.1|13418.8|13397.8|238
1672631400000|2023-01-02 03:50:00|13420.2|13399.2|13420.6|13399.6|13422.2|13401.2|13417|13396|151
1672631700000|2023-01-02 03:55:00|13418.9|13397.9|13419.7|13398.7|13421.1|13400.1|13417.4|13396.4|98
1672632000000|2023-01-02 04:00:00|13418.8|13397.8|13417.7|13401.7|13420.6|13403.2|13415.3|13396.8|61
1672632300000|2023-01-02 04:05:00|13415.3|13399.3|13415.4|13399.4|13417.7|13401.7|13415.3|13399.3|40
1672632600000|2023-01-02 04:10:00|13417.6|13401.6|13415.5|13399.5|13418.2|13402.2|13415.4|13399.4|35
1672632900000|2023-01-02 04:15:00|13417.6|13401.6|13416|13400|13418.2|13402.2|13415.2|13399.2|43
1672633200000|2023-01-02 04:20:00|13417.6|13401.6|13419.7|13403.7|13422.5|13406.5|13415|13399|70
1672633500000|2023-01-02 04:25:00|13419.2|13403.2|13420.8|13404.8|13420.8|13404.8|13418.1|13402.1|35
1672633800000|2023-01-02 04:30:00|13419|13403|13420.9|13404.9|13421.1|13405.1|13418.6|13402.6|35
1672634100000|2023-01-02 04:35:00|13420.6|13404.6|13421.1|13405.1|13421.5|13405.5|13418.3|13402.3|68
1672634400000|2023-01-02 04:40:00|13418.3|13402.3|13414.7|13398.7|13422|13406|13413.6|13397.6|66
1672634700000|2023-01-02 04:45:00|13416.9|13400.9|13416.2|13400.2|13417|13401|13414.5|13398.5|35
1672635000000|2023-01-02 04:50:00|13414.5|13398.5|13417.1|13401.1|13417.9|13401.9|13414.5|13398.5|44
1672635300000|2023-01-02 04:55:00|13415.1|13399.1|13417.8|13401.8|13418.2|13402.2|13414.7|13398.7|23
1672635600000|2023-01-02 05:00:00|13417.1|13401.1|13413.4|13397.4|13417.8|13401.8|13411|13395|47
1672635900000|2023-01-02 05:05:00|13415.2|13399.2|13412.4|13396.4|13416.5|13400.5|13410.8|13394.8|42
1672636200000|2023-01-02 05:10:00|13416.3|13400.3|13413.4|13397.4|13416.5|13400.5|13410.9|13394.9|39
1672636500000|2023-01-02 05:15:00|13411.1|13395.1|13415.2|13399.2|13416.5|13400.5|13410.8|13394.8|42
1672636800000|2023-01-02 05:20:00|13416.5|13400.5|13414.4|13398.4|13417.4|13401.4|13410.9|13394.9|71
1672637100000|2023-01-02 05:25:00|13412.9|13396.9|13411.1|13395.1|13416.6|13400.6|13411|13395|38
1672637400000|2023-01-02 05:30:00|13415.4|13399.4|13417.2|13401.2|13417.9|13401.9|13411|13395|45
1672637700000|2023-01-02 05:35:00|13415.2|13399.2|13416.3|13400.3|13418.4|13402.4|13414.2|13398.2|41
1672638000000|2023-01-02 05:40:00|13415.1|13399.1|13416.5|13400.5|13418|13402|13413.7|13397.7|41
1672638300000|2023-01-02 05:45:00|13414.2|13398.2|13414.1|13398.1|13416.5|13400.5|13412.4|13396.4|44
1672638600000|2023-01-02 05:50:00|13414.5|13398.5|13413.9|13397.9|13417.9|13401.9|13412.3|13396.3|46
1672638900000|2023-01-02 05:55:00|13414.1|13398.1|13415.4|13399.4|13416.4|13400.4|13412.3|13396.3|41
1672639200000|2023-01-02 06:00:00|13415.1|13399.1|13414.2|13398.2|13416.4|13400.4|13412.3|13396.3|43
1672639500000|2023-01-02 06:05:00|13416.4|13400.4|13414|13398|13417.7|13401.7|13412.3|13396.3|65
1672639800000|2023-01-02 06:10:00|13414.1|13398.1|13415|13399|13416.4|13400.4|13412.2|13396.2|62
1672640100000|2023-01-02 06:15:00|13416.4|13400.4|13414|13398|13417.7|13401.7|13412.2|13396.2|40
1672640400000|2023-01-02 06:20:00|13415|13399|13415.9|13399.9|13418.6|13402.6|13412.2|13396.2|69
1672640700000|2023-01-02 06:25:00|13415.3|13399.3|13417.2|13401.2|13418.2|13402.2|13413.7|13397.7|51
1672641000000|2023-01-02 06:30:00|13417.4|13401.4|13416.5|13400.5|13418.7|13402.7|13413.6|13397.6|76
1672641300000|2023-01-02 06:35:00|13415.3|13399.3|13417.4|13401.4|13418.6|13402.6|13415.2|13399.2|35
1672641600000|2023-01-02 06:40:00|13418.5|13402.5|13418.7|13402.7|13423.9|13407.9|13415.1|13399.1|81
1672641900000|2023-01-02 06:45:00|13417.1|13401.1|13419.6|13403.6|13420.8|13404.8|13416.5|13400.5|49
1672642200000|2023-01-02 06:50:00|13420.4|13404.4|13417.4|13401.4|13421.1|13405.1|13417.4|13401.4|45
1672642500000|2023-01-02 06:55:00|13419.8|13403.8|13419.2|13403.2|13421.1|13405.1|13416.2|13400.2|56
1672642800000|2023-01-02 07:00:00|13419|13403|13418|13402|13421.9|13405.9|13416.4|13400.4|53
1672643100000|2023-01-02 07:05:00|13417|13401|13420.7|13404.7|13422|13406|13417|13401|44
1672643400000|2023-01-02 07:10:00|13418.1|13402.1|13422.1|13406.1|13422.1|13406.1|13416.2|13400.2|45
1672643700000|2023-01-02 07:15:00|13420.3|13404.3|13417.1|13401.1|13422.1|13406.1|13416.4|13400.4|46
1672644000000|2023-01-02 07:20:00|13420.8|13404.8|13418.1|13402.1|13422.2|13406.2|13416.6|13400.6|46
1672644300000|2023-01-02 07:25:00|13417.7|13401.7|13420.1|13404.1|13422.2|13406.2|13417.1|13401.1|47
1672644600000|2023-01-02 07:30:00|13418.7|13402.7|13418.1|13402.1|13421.7|13405.7|13418.1|13402.1|42
1672644900000|2023-01-02 07:35:00|13420.2|13404.2|13420.7|13404.7|13421.9|13405.9|13418.1|13402.1|38
1672645200000|2023-01-02 07:40:00|13418.6|13402.6|13420.5|13404.5|13423.1|13407.1|13417.7|13401.7|42
1672645500000|2023-01-02 07:45:00|13418.1|13402.1|13421.1|13405.1|13426|13410|13418.1|13402.1|57
1672645800000|2023-01-02 07:50:00|13418.6|13402.6|13421.8|13405.8|13426|13410|13418|13402|59
1672646100000|2023-01-02 07:55:00|13422.4|13406.4|13420.7|13404.7|13424.6|13408.6|13416.6|13400.6|78
1672646400000|2023-01-02 08:00:00|13420.8|13404.8|13424|13408|13427.5|13416|13415.4|13399.4|256
1672646700000|2023-01-02 08:05:00|13422.3|13406.3|13431.1|13416.2|13433|13418.2|13421.9|13405.9|326
1672647000000|2023-01-02 08:10:00|13431.4|13415.4|13430.5|13417.6|13432.9|13419.9|13424.7|13412.4|265
1672647300000|2023-01-02 08:15:00|13430.4|13419|13426.4|13415.7|13430.9|13420.4|13424.1|13415.3|313
1672647600000|2023-01-02 08:20:00|13426.5|13415.8|13426.9|13418.2|13429.6|13420.7|13423.2|13414.9|303
1672647900000|2023-01-02 08:25:00|13426.8|13418.3|13424.4|13419.4|13428.7|13420.4|13423.1|13415.7|150
1672648200000|2023-01-02 08:30:00|13424.3|13419.3|13429|13422.9|13430.7|13424.1|13424.3|13418.2|269
1672648500000|2023-01-02 08:35:00|13429.8|13423.3|13427.9|13411.9|13431|13424.2|13413.3|13399.2|299
1672648800000|2023-01-02 08:40:00|13427|13413.5|13419.1|13408.4|13433.2|13425.3|13418.7|13407.9|420
1672649100000|2023-01-02 08:45:00|13417.9|13408.5|13414.8|13409.8|13422|13413|13414.5|13407.5|374
1672649400000|2023-01-02 08:50:00|13414.7|13409.7|13415.8|13403.1|13419.4|13410.9|13401.5|13393.4|415
1672649700000|2023-01-02 08:55:00|13415.7|13403.2|13418.1|13406.3|13420.7|13409.4|13408.7|13400.9|434
1672650000000|2023-01-02 09:00:00|13418.5|13407.7|13421|13408.3|13423.5|13410.1|13418.4|13405.7|283
1672650300000|2023-01-02 09:05:00|13423.6|13407.6|13423.1|13407.1|13425.4|13409.4|13419.4|13406.4|144
1672650600000|2023-01-02 09:10:00|13423|13407|13422|13406.8|13423|13408.5|13421.1|13405.8|132
1672650900000|2023-01-02 09:15:00|13421|13408.1|13425.4|13409.4|13425.4|13410.2|13421|13406.2|127
1672651200000|2023-01-02 09:20:00|13425.2|13409.2|13424.6|13415.2|13425.4|13418.5|13420.1|13408.1|228
1672651500000|2023-01-02 09:25:00|13424.5|13415.4|13422.8|13416.8|13426.2|13420.4|13421.9|13415|217
1672651800000|2023-01-02 09:30:00|13422.3|13417.3|13423.3|13417|13424.9|13419.5|13420.5|13414.8|276
1672652100000|2023-01-02 09:35:00|13423.4|13416.9|13422.2|13415.3|13424.2|13418|13420.4|13414.1|256
1672652400000|2023-01-02 09:40:00|13422.3|13415.5|13421.1|13416.1|13422.5|13416.5|13420.8|13415.3|96
1672652700000|2023-01-02 09:45:00|13421|13416|13416.5|13406.9|13424.4|13418.4|13410.2|13402.6|335
1672653000000|2023-01-02 09:50:00|13416.7|13407.1|13414|13406.5|13418|13409|13412.2|13404.6|341
1672653300000|2023-01-02 09:55:00|13414.1|13406.4|13416.5|13410.5|13417|13410.6|13411.9|13405.2|417
1672653600000|2023-01-02 10:00:00|13415.4|13408.6|13413|13408|13415.4|13409.2|13412.2|13407.2|198
1672653900000|2023-01-02 10:05:00|13413.3|13408.3|13417.7|13409.8|13421.9|13416.3|13413.3|13407.5|405
1672654200000|2023-01-02 10:10:00|13417.8|13409.7|13416.3|13406.1|13421.4|13415.4|13411.9|13402.2|484
1672654500000|2023-01-02 10:15:00|13416.1|13406.3|13414.7|13409.7|13418.9|13411.2|13412|13404.7|365
1672654800000|2023-01-02 10:20:00|13414.8|13409.8|13413.4|13407.1|13416.2|13409.9|13411.1|13404.3|383
1672655100000|2023-01-02 10:25:00|13412.3|13407.3|13414.2|13409.2|13416.4|13409.5|13411.6|13406.3|252
1672655400000|2023-01-02 10:30:00|13414.3|13409.3|13417.6|13412.6|13420|13413.3|13412.2|13407.2|239
1672655700000|2023-01-02 10:35:00|13417.7|13412.7|13419.4|13413.3|13422.2|13414.8|13417.1|13410.9|250
1672656000000|2023-01-02 10:40:00|13419.3|13413.1|13422.5|13415.5|13424.3|13418.4|13418.7|13412.7|309
1672656300000|2023-01-02 10:45:00|13422.7|13417.2|13422.6|13417.6|13425.7|13420.1|13420.1|13414.6|309
1672656600000|2023-01-02 10:50:00|13422.5|13417.5|13424.7|13419.7|13426.3|13421.1|13421.8|13415.7|363
1672656900000|2023-01-02 10:55:00|13424.5|13419.5|13425.5|13420.5|13425.7|13420.7|13422.9|13417.6|218
1672657200000|2023-01-02 11:00:00|13425.4|13420.4|13425.3|13420.3|13426.4|13421.4|13423.3|13418.3|137
1672657500000|2023-01-02 11:05:00|13425.2|13420.2|13425.6|13420.6|13426|13421|13424.2|13419.2|122
1672657800000|2023-01-02 11:10:00|13425.5|13420.5|13419.9|13414.9|13425.6|13420.6|13419.2|13405.4|233
1672658100000|2023-01-02 11:15:00|13419.8|13414.8|13418.1|13412|13422.6|13416.1|13417.2|13410.3|193
1672658400000|2023-01-02 11:20:00|13417.8|13411.7|13417.8|13411.5|13421.1|13415.5|13416.5|13409.5|233
1672658700000|2023-01-02 11:25:00|13416.7|13411.7|13417.7|13411.1|13419.6|13414.6|13414.2|13407.2|181
1672659000000|2023-01-02 11:30:00|13417.6|13412.1|13417.6|13412.6|13418.2|13412.7|13414.9|13407.4|267
1672659300000|2023-01-02 11:35:00|13417.4|13412.4|13416.6|13411.6|13418|13413|13414.7|13406.7|208
1672659600000|2023-01-02 11:40:00|13416.4|13411.4|13416.5|13411.5|13418.6|13412.9|13414.3|13408.8|247
1672659900000|2023-01-02 11:45:00|13416.9|13411.9|13417|13412|13418.4|13413.1|13415.5|13410.5|159
1672660200000|2023-01-02 11:50:00|13416.9|13411.9|13417.3|13411.3|13419.1|13413.3|13414.4|13408.8|208
1672660500000|2023-01-02 11:55:00|13417.4|13411.4|13419.4|13412.5|13427.7|13419.7|13416.9|13410.5|345
1672660800000|2023-01-02 12:00:00|13419.3|13412.8|13424.9|13418.8|13427.4|13421|13418.4|13412.8|328
1672661100000|2023-01-02 12:05:00|13424.5|13419.5|13415.3|13410.3|13424.8|13419.8|13414.6|13403.3|409
1672661400000|2023-01-02 12:10:00|13415.5|13410.5|13417.9|13412.9|13418.9|13413.4|13414|13407.9|167
1672661700000|2023-01-02 12:15:00|13417.3|13412.3|13423.9|13416.2|13425.9|13419.1|13417|13409.5|406
1672662000000|2023-01-02 12:20:00|13424|13416.7|13419.5|13404.4|13425.7|13418.4|13417.1|13403.3|238
1672662300000|2023-01-02 12:25:00|13417.4|13405.8|13417.9|13404.8|13421.2|13409.3|13415.8|13403|157
1672662600000|2023-01-02 12:30:00|13417.4|13406|13418|13406.6|13420|13408.1|13416.6|13400.7|107
1672662900000|2023-01-02 12:35:00|13417.6|13405.7|13417.7|13407.7|13420.3|13409.1|13416.6|13405.4|122
1672663200000|2023-01-02 12:40:00|13418|13407.9|13418.9|13407.6|13419.4|13408.8|13416.4|13405.5|132
1672663500000|2023-01-02 12:45:00|13418.2|13408.1|13421.3|13410.4|13424.4|13411.2|13418.2|13405.8|275
1672663800000|2023-01-02 12:50:00|13421|13410.5|13421.5|13409.4|13423.1|13411.2|13417.4|13406.3|198
1672664100000|2023-01-02 12:55:00|13422.6|13408.4|13420.9|13408.9|13423.6|13411.2|13417.4|13405|336
1672664400000|2023-01-02 13:00:00|13419.1|13409.7|13416.7|13409.9|13420|13411|13415.6|13408.2|343
1672664700000|2023-01-02 13:05:00|13416.6|13409.3|13418.1|13410|13421.7|13411.2|13416|13408.1|287
1672665000000|2023-01-02 13:10:00|13417.7|13409.8|13412|13407|13420.2|13410.7|13410.5|13403.7|180
1672665300000|2023-01-02 13:15:00|13411.6|13406.6|13411.6|13406.6|13414.4|13407.7|13410.6|13405.3|81
1672665600000|2023-01-02 13:20:00|13411.5|13406.5|13411|13406|13413.2|13407.3|13410.9|13404.9|76
1672665900000|2023-01-02 13:25:00|13411.2|13406.2|13411.7|13405.6|13413.7|13407.3|13411.2|13404.5|106
1672666200000|2023-01-02 13:30:00|13411.3|13406.3|13416.9|13410|13421.6|13412|13409.2|13400.7|258
1672666500000|2023-01-02 13:35:00|13417.5|13409.8|13414.5|13407.4|13419.2|13411.3|13412.3|13406.5|231
1672666800000|2023-01-02 13:40:00|13416.8|13408.8|13418.7|13411.9|13424.6|13415.3|13415.7|13407.7|298
1672667100000|2023-01-02 13:45:00|13418.9|13411.8|13424.1|13414.5|13426.1|13416.6|13414.9|13408.8|313
1672667400000|2023-01-02 13:50:00|13424|13414.2|13422.7|13410.5|13426.7|13419.7|13419.4|13409.2|310
1672667700000|2023-01-02 13:55:00|13422.5|13410.8|13420|13411.9|13422.7|13413.9|13417|13409.7|253
1672668000000|2023-01-02 14:00:00|13419.9|13411.8|13416.7|13408.6|13424|13413.7|13414.9|13406.5|479
1672668300000|2023-01-02 14:05:00|13416.6|13408.7|13421.7|13414.7|13424.3|13415.5|13416.5|13405.2|381
1672668600000|2023-01-02 14:10:00|13421.6|13414.6|13423.7|13413.9|13424.3|13417.9|13417.8|13412.8|281
1672668900000|2023-01-02 14:15:00|13423.6|13414|13419.7|13414.7|13425.9|13418.3|13419.3|13413.9|170
1672669200000|2023-01-02 14:20:00|13420|13415|13422|13417|13425.2|13420|13419.5|13414.5|205
1672669500000|2023-01-02 14:25:00|13421.9|13416.9|13422.7|13417.7|13426.9|13421.9|13420.4|13415.4|242
1672669800000|2023-01-02 14:30:00|13422.5|13417.5|13429|13424|13430.2|13425.2|13422.1|13417.1|198
1672670100000|2023-01-02 14:35:00|13429.3|13424.3|13420.1|13414|13430.2|13425.2|13415|13404.7|232
1672670400000|2023-01-02 14:40:00|13420|13414.6|13416.7|13405.4|13422|13415.2|13414.9|13404|195
1672670700000|2023-01-02 14:45:00|13416.6|13405.5|13417.7|13409.4|13419|13411.9|13414|13404.7|231
1672671000000|2023-01-02 14:50:00|13417.6|13409.6|13415.9|13409.1|13419.7|13411.3|13415.8|13407.2|146
1672671300000|2023-01-02 14:55:00|13416.1|13408.5|13416.3|13409.7|13420.7|13411|13413.6|13406.6|281
1672671600000|2023-01-02 15:00:00|13416.4|13409.8|13413.8|13407|13419.8|13409.8|13413.8|13406.2|311
1672671900000|2023-01-02 15:05:00|13413.9|13407.1|13419.1|13408.9|13420.3|13410.8|13413.4|13406.1|235
1672672200000|2023-01-02 15:10:00|13419|13409|13419.8|13409.2|13420.9|13411.7|13415.2|13406.1|417
1672672500000|2023-01-02 15:15:00|13420.6|13408.6|13418.8|13407.8|13421.7|13416.4|13411.4|13405.6|306
1672672800000|2023-01-02 15:20:00|13418.7|13407.9|13415.6|13409.2|13420.3|13411.8|13414.5|13406.9|214
1672673100000|2023-01-02 15:25:00|13415|13408.8|13418.9|13413.9|13419.1|13414.1|13413.7|13406.8|155
1672673400000|2023-01-02 15:30:00|13422|13417|13426.5|13414.4|13429.2|13420.9|13420.8|13410.3|678
1672673700000|2023-01-02 15:35:00|13426.4|13414.5|13425.2|13415|13429.9|13419.7|13423.3|13412.7|316
1672674000000|2023-01-02 15:40:00|13425.3|13414.9|13430.2|13421.8|13431.4|13421.8|13424.2|13413.3|417
1672674300000|2023-01-02 15:45:00|13430.1|13421.7|13430.1|13423.9|13431.2|13424.6|13423.7|13418.2|240
1672674600000|2023-01-02 15:50:00|13430|13424.4|13426.4|13421.4|13430.1|13424.4|13424|13419|128
1672674900000|2023-01-02 15:55:00|13426.2|13421.2|13425.8|13420.8|13431.2|13426.2|13425.6|13419.8|261
1672675200000|2023-01-02 16:00:00|13425.9|13420.9|13429|13417.3|13429.7|13421.6|13416.1|13405.2|360
1672675500000|2023-01-02 16:05:00|13428.8|13417.5|13429.5|13418.7|13430.5|13420.7|13426.4|13415.7|474
1672675800000|2023-01-02 16:10:00|13429.4|13418.1|13428.5|13420.7|13429.8|13422.2|13426.2|13417.8|364
1672676100000|2023-01-02 16:15:00|13428.3|13421.1|13429.7|13421.6|13430.6|13423.6|13427.2|13420|372
1672676400000|2023-01-02 16:20:00|13429.8|13421.4|13427.8|13422.8|13430.1|13423.6|13427.8|13421.4|310
1672676700000|2023-01-02 16:25:00|13428.4|13422.1|13429.4|13423.1|13430.2|13423.9|13427.8|13421.1|179
1672677000000|2023-01-02 16:30:00|13428.3|13423.3|13429.2|13422.9|13430.1|13423.4|13427.2|13421.3|175
1672677300000|2023-01-02 16:35:00|13429|13422.6|13429.5|13422.7|13430.4|13423.9|13427.6|13421.8|135
1672677600000|2023-01-02 16:40:00|13429.4|13422.4|13428.9|13423.9|13430.6|13425|13428.2|13422.2|174
1672677900000|2023-01-02 16:45:00|13429.1|13424.1|13430.3|13422.4|13430.7|13424.3|13428.3|13421.8|134
1672678200000|2023-01-02 16:50:00|13429.7|13422.6|13429.7|13422.6|13430.7|13423.6|13428.2|13422.1|146
1672678500000|2023-01-02 16:55:00|13428.8|13423.9|13430.7|13422.4|13430.9|13423.9|13428.4|13422|116
1672678800000|2023-01-02 17:00:00|13430.2|13422.5|13430.6|13422.4|13431|13423.5|13429.2|13421.6|78
1672679100000|2023-01-02 17:05:00|13430.5|13421|13429.8|13424.8|13432|13424.8|13429|13421|49
1672679400000|2023-01-02 17:10:00|13429.3|13424.3|13430.7|13422.9|13431.5|13425.2|13429.3|13421|60
1672679700000|2023-01-02 17:15:00|13430.5|13423.2|13430.5|13423.2|13431.2|13425.1|13429.2|13421.5|71
1672680000000|2023-01-02 17:20:00|13430.2|13422.5|13430.2|13422.8|13431.2|13425.2|13429.9|13421.6|64
1672680300000|2023-01-02 17:25:00|13430.1|13422.1|13429.3|13423|13431.3|13425.2|13429.3|13420.9|61
1672680600000|2023-01-02 17:30:00|13429.4|13424.4|13429.4|13424.4|13431.4|13425|13429.1|13420.9|57
1672680900000|2023-01-02 17:35:00|13430|13425|13430.4|13421.8|13431.5|13425|13429.3|13421.2|88
1672681200000|2023-01-02 17:40:00|13430.1|13421.9|13430.7|13421.9|13431.5|13422.5|13430.1|13420.6|70
1672681500000|2023-01-02 17:45:00|13431.2|13420.9|13430.6|13422.5|13431.3|13422.6|13429.4|13420.8|82
1672681800000|2023-01-02 17:50:00|13430.1|13422.2|13430.8|13421.4|13431.5|13422.5|13429.4|13420.7|60
1672682100000|2023-01-02 17:55:00|13430.9|13421.5|13430.6|13421.8|13431.5|13422.5|13430.2|13420.5|61
1672682400000|2023-01-02 18:00:00|13430.2|13421.6|13431.1|13420.9|13431.5|13422.7|13429.5|13420.6|78
1672682700000|2023-01-02 18:05:00|13430.4|13421.8|13428.2|13423.2|13431|13424.3|13428.2|13421.1|84
1672683000000|2023-01-02 18:10:00|13428.7|13423.7|13428.9|13423.9|13430.6|13424.3|13427.8|13420.9|54
1672683300000|2023-01-02 18:15:00|13429.9|13422.5|13429.6|13422.3|13430.6|13424|13427.7|13421.3|43
1672683600000|2023-01-02 18:20:00|13427.8|13422.8|13430.5|13423|13430.5|13424.3|13427.8|13421.5|88
1672683900000|2023-01-02 18:25:00|13431.1|13421.1|13429.7|13422.5|13431.1|13424.1|13427.4|13421.1|77
1672684200000|2023-01-02 18:30:00|13427.7|13422.7|13430|13421.4|13430.8|13423.6|13427.5|13421.4|71
1672684500000|2023-01-02 18:35:00|13430.8|13422.4|13430.2|13422.6|13430.9|13422.7|13427.6|13421.4|32
1672684800000|2023-01-02 18:40:00|13430.9|13421.6|13430.2|13421.8|13430.9|13422.9|13427.7|13421.4|59
1672685100000|2023-01-02 18:45:00|13430.1|13421.9|13428.8|13422.1|13431|13422.9|13427.8|13421.3|81
1672685400000|2023-01-02 18:50:00|13427.7|13422|13428.1|13422|13431|13423.5|13427.7|13420.9|99
1672685700000|2023-01-02 18:55:00|13429.5|13422.1|13429.6|13422.3|13430.6|13424.2|13427.8|13420.8|153
1672686000000|2023-01-02 19:00:00|13429.7|13423|13429.9|13421.7|13430.8|13423.2|13428.9|13421.1|74
1672686300000|2023-01-02 19:05:00|13430.9|13421.1|13430.4|13421.4|13431|13422.9|13427.9|13420.5|49
1672686600000|2023-01-02 19:10:00|13429.9|13421.3|13429.6|13421.4|13430.9|13422.5|13427.5|13420.8|34
1672686900000|2023-01-02 19:15:00|13429.9|13420.1|13430.2|13421.9|13431.1|13422.2|13428.4|13420.1|279
1672687200000|2023-01-02 19:20:00|13428.7|13422.4|13429.2|13422.8|13431|13422.8|13428.6|13421.5|60
1672687500000|2023-01-02 19:25:00|13428.6|13422.3|13430.7|13422.6|13431.2|13423.7|13428.6|13420.9|74
1672687800000|2023-01-02 19:30:00|13431.1|13421.8|13430.3|13423.3|13431.1|13423.5|13428.8|13421.8|45
1672688100000|2023-01-02 19:35:00|13428.8|13422.3|13429.6|13423|13431.1|13423.4|13428.6|13421.8|56
1672688400000|2023-01-02 19:40:00|13428.9|13422.6|13430.6|13422.2|13431.2|13423.6|13428.9|13421.7|83
1672688700000|2023-01-02 19:45:00|13431|13421.7|13430.2|13422.4|13431.1|13423.6|13428.8|13420.9|72
1672689000000|2023-01-02 19:50:00|13429.8|13423|13429.7|13423.6|13431.2|13423.7|13429|13421.5|67
1672689300000|2023-01-02 19:55:00|13431|13423.7|13430.7|13423.3|13431|13424.3|13428.9|13421.7|38
1672689600000|2023-01-02 20:00:00|13430.5|13422.8|13430.7|13422.9|13431.8|13423.7|13429.7|13420.6|45
1672689900000|2023-01-02 20:05:00|13430.2|13423.8|13430.7|13422|13431.2|13423.8|13429.7|13420.5|39
1672690200000|2023-01-02 20:10:00|13431.2|13421.1|13430.8|13422.5|13431.9|13423.7|13429.7|13420.9|44
1672690500000|2023-01-02 20:15:00|13430.7|13422.8|13430.7|13422.8|13431.2|13423.7|13428.3|13420.2|35
1672690800000|2023-01-02 20:20:00|13430.2|13423.7|13430.7|13422.7|13431.9|13424|13428.3|13419.9|44
1672691100000|2023-01-02 20:25:00|13430.4|13422.6|13430.7|13422.7|13431.9|13424|13428.3|13420.8|41
1672691400000|2023-01-02 20:30:00|13430.2|13423.5|13429.7|13421.5|13431.3|13424|13427.9|13420.3|75
1672691700000|2023-01-02 20:35:00|13430.6|13421.1|13430.8|13422.1|13432|13423.2|13422.8|13406.8|217
1672692000000|2023-01-02 20:40:00|13430.7|13422.4|13428.1|13412.1|13430.9|13423.7|13427.4|13411.4|122
1672692300000|2023-01-02 20:45:00|13428.8|13412.8|13426.2|13410.2|13428.8|13412.8|13423.5|13407.5|65
1672692600000|2023-01-02 20:50:00|13423.8|13407.8|13424.9|13408.9|13427.1|13411.1|13421.9|13405.9|66
1672692900000|2023-01-02 20:55:00|13423.1|13407.1|13425.2|13409.2|13427.1|13411.1|13420.6|13404.6|55
1672693200000|2023-01-02 21:00:00|13425.5|13409.5|13421.9|13405.9|13425.7|13409.7|13420.1|13404.1|55
1672693500000|2023-01-02 21:05:00|13420.7|13404.7|13425.1|13409.1|13427.1|13411.1|13420.6|13404.6|95
1672693800000|2023-01-02 21:10:00|13426.3|13410.3|13424.4|13408.4|13427.5|13411.5|13422.8|13406.8|52
1672694100000|2023-01-02 21:15:00|13426.7|13410.7|13423.4|13407.4|13426.9|13410.9|13423|13407|46
1672694400000|2023-01-02 21:20:00|13423.6|13407.6|13424|13408|13426.3|13410.3|13423.2|13407.2|47
1672694700000|2023-01-02 21:25:00|13424.1|13408.1|13426.2|13410.2|13426.3|13410.3|13423.4|13407.4|53
1672695000000|2023-01-02 21:30:00|13424.7|13408.7|13425.6|13409.6|13430.5|13414.5|13422.9|13406.9|82
1672695300000|2023-01-02 21:35:00|13424|13408|13423.4|13407.4|13425.6|13409.6|13422.9|13406.9|63
1672695600000|2023-01-02 21:40:00|13424.1|13408.1|13424.2|13408.2|13426.4|13410.4|13423.4|13407.4|46
1672695900000|2023-01-02 21:45:00|13423.6|13407.6|13425.4|13409.4|13425.5|13409.5|13421.4|13405.4|66
1672696200000|2023-01-02 21:50:00|13421.9|13405.9|13426.8|13410.8|13427.5|13411.5|13421.9|13405.9|84
1672696500000|2023-01-02 21:55:00|13426.4|13410.4|13425.8|13409.8|13427.7|13411.7|13425.1|13409.1|53
1672696800000|2023-01-02 22:00:00|13425.6|13409.6|13424.8|13408.8|13427.1|13411.1|13424.1|13408.1|34
1672697100000|2023-01-02 22:05:00|13426.2|13410.2|13426.8|13410.8|13427.1|13411.1|13425.9|13409.9|40
1672697400000|2023-01-02 22:10:00|13426.9|13410.9|13426.1|13410.1|13427|13411|13425.7|13409.7|21
1672697700000|2023-01-02 22:15:00|13426.2|13410.2|13426.4|13410.4|13426.8|13410.8|13425.8|13409.8|37
1672698000000|2023-01-02 22:20:00|13426.3|13410.3|13426.5|13410.5|13426.7|13410.7|13426.2|13410.2|13
1672698300000|2023-01-02 22:25:00|13426.3|13410.3|13426.7|13410.7|13430.4|13416.2|13426.2|13410.2|73
1672698600000|2023-01-02 22:30:00|13426.8|13410.8|13426.4|13410.4|13426.8|13410.8|13426.2|13410.2|42
1672698900000|2023-01-02 22:35:00|13426.2|13410.2|13426.2|13410.2|13427.8|13411.8|13425.5|13409.5|56
1672699200000|2023-01-02 22:40:00|13426.4|13410.4|13426.1|13410.1|13427.5|13411.5|13425.7|13410|33
1672699500000|2023-01-02 22:45:00|13425.6|13409.6|13425.7|13409.7|13426.1|13410.1|13425.4|13409.4|51
1672699800000|2023-01-02 22:50:00|13425.8|13409.8|13427.3|13411.3|13427.4|13411.4|13418|13402|77
1672700100000|2023-01-02 22:55:00|13427.2|13411.2|13427.6|13411.6|13427.9|13411.9|13427.2|13411.2|37
1672700400000|2023-01-02 23:00:00|13427.7|13411.7|13426.8|13410.8|13428.8|13412.8|13425.4|13410.6|100
1672700700000|2023-01-02 23:05:00|13426.7|13410.7|13427.9|13412.1|13428.7|13413.1|13424.3|13409.8|98
1672701000000|2023-01-02 23:10:00|13428.2|13412.2|13433.8|13417.8|13435.3|13419.3|13424.9|13411.2|130
1672701300000|2023-01-02 23:15:00|13433.9|13417.9|13428.2|13412.2|13439.4|13423.4|13428.1|13412.1|160
1672701600000|2023-01-02 23:20:00|13428.7|13412.7|13424.9|13415.2|13428.8|13415.5|13424.6|13411.3|114
1672701900000|2023-01-02 23:25:00|13425.1|13415.5|13424|13412.7|13425.1|13415.6|13422.3|13411.3|74
1672702200000|2023-01-02 23:30:00|13422.7|13412.8|13423|13414.9|13424.7|13415.9|13422.5|13412.1|95
1672702500000|2023-01-02 23:35:00|13423.8|13414.6|13423.4|13415.7|13424.7|13415.8|13422.9|13413.9|88
1672702800000|2023-01-02 23:40:00|13422.9|13415.8|13423.2|13415.4|13427.6|13416.1|13421.9|13411.6|137
1672703100000|2023-01-02 23:45:00|13423.1|13415.6|13417.7|13412.7|13426.2|13416.1|13416.5|13408.9|130
1672703400000|2023-01-02 23:50:00|13417.6|13412.6|13417.9|13412.9|13419.7|13413.3|13416|13409.6|234
1672703700000|2023-01-02 23:55:00|13418.6|13413.6|13412.4|13407.4|13419.4|13414.2|13411|13403.2|231
1672704000000|2023-01-03 00:00:00|13411.6|13403.7|13413.7|13408.7|13416.1|13408.9|13403.8|13387.8|264
1672704300000|2023-01-03 00:05:00|13413.6|13408.6|13417.5|13412.5|13419.7|13414.7|13413.5|13407.4|192
1672704600000|2023-01-03 00:10:00|13417.4|13412.4|13417.1|13412.1|13420.1|13415.1|13416.1|13411.1|268
1672704900000|2023-01-03 00:15:00|13416.9|13411.9|13417.8|13412.8|13418.5|13413.5|13416.4|13411.4|248
1672705200000|2023-01-03 00:20:00|13417.7|13412.7|13418.5|13413.5|13419.7|13414.7|13416.8|13411.8|191
1672705500000|2023-01-03 00:25:00|13418.4|13413.4|13420.1|13415.1|13420.8|13415.8|13418.3|13413.3|194
1672705800000|2023-01-03 00:30:00|13419.9|13414.9|13418.8|13413.8|13423.8|13418.8|13418.4|13413.4|283
1672706100000|2023-01-03 00:35:00|13418.7|13413.7|13417.3|13412.3|13418.7|13413.7|13414.7|13409.7|228
1672706400000|2023-01-03 00:40:00|13417.4|13412.4|13413.8|13408.8|13417.4|13412.4|13408.9|13403.9|198
1672706700000|2023-01-03 00:45:00|13413.9|13408.9|13414.7|13409.7|13415.1|13410.1|13411.8|13406.8|158
1672707000000|2023-01-03 00:50:00|13414.6|13409.6|13416.8|13411.8|13417.4|13412.4|13414.6|13409.6|120
1672707300000|2023-01-03 00:55:00|13416.9|13411.9|13413.8|13408.8|13417.2|13412.2|13412.5|13407.5|186
1672707600000|2023-01-03 01:00:00|13414.2|13409.2|13423.9|13418.9|13424.2|13419.2|13414.2|13409.2|426
1672707900000|2023-01-03 01:05:00|13424|13419|13414.6|13409.6|13425.2|13420.2|13414.5|13409.5|389
1672708200000|2023-01-03 01:10:00|13415|13410|13413.7|13408.7|13417|13412|13412.2|13407.2|403
1672708500000|2023-01-03 01:15:00|13413.6|13408.6|13409.6|13404.6|13413.6|13408.6|13404.2|13399.2|392
1672708800000|2023-01-03 01:20:00|13409.8|13404.8|13411.5|13406.5|13412.7|13409.1|13407.1|13402.1|333
1672709100000|2023-01-03 01:25:00|13411.6|13406.6|13398.3|13393.3|13413.4|13408.5|13396.2|13391.2|402
1672709400000|2023-01-03 01:30:00|13399.9|13394.9|13410.5|13405.5|13412.6|13407.6|13399.2|13394.2|546
1672709700000|2023-01-03 01:35:00|13410.6|13405.6|13414.3|13409.3|13414.6|13409.6|13407.8|13402.8|458
1672710000000|2023-01-03 01:40:00|13414.4|13409.4|13417.7|13412.7|13418.3|13413.3|13413.9|13408.9|314
1672710300000|2023-01-03 01:45:00|13417.8|13412.8|13415.6|13410.6|13422.2|13417.2|13414.7|13409.7|267
1672710600000|2023-01-03 01:50:00|13415.7|13410.7|13403.9|13398.9|13415.7|13411.7|13403.8|13398.8|192
1672710900000|2023-01-03 01:55:00|13403.8|13398.8|13398.8|13393.8|13410.3|13405.3|13398.7|13393.7|383
1672711200000|2023-01-03 02:00:00|13399|13394|13399.5|13394.5|13400|13395|13397.6|13392.6|203
1672711500000|2023-01-03 02:05:00|13399.4|13394.4|13407.2|13402.2|13408.5|13403.5|13399.2|13394.2|303
1672711800000|2023-01-03 02:10:00|13407.3|13402.3|13409.4|13404.4|13409.9|13404.9|13407.1|13402.1|210
1672712100000|2023-01-03 02:15:00|13409.6|13404.6|13410.4|13405.4|13412|13407|13408.5|13403.5|316
1672712400000|2023-01-03 02:20:00|13410.3|13405.3|13402.5|13397.5|13410.7|13405.7|13402.2|13397.2|208
1672712700000|2023-01-03 02:25:00|13402.4|13397.4|13400.1|13395.1|13402.4|13397.4|13393.8|13388.8|342
1672713000000|2023-01-03 02:30:00|13400.2|13395.2|13397.6|13392.6|13400.4|13395.4|13394.1|13389.8|183
1672713300000|2023-01-03 02:35:00|13397.7|13392.7|13395.2|13390.2|13399.1|13394.1|13394.8|13389.8|308
1672713600000|2023-01-03 02:40:00|13395.1|13390.1|13391.3|13386.3|13396.7|13392.7|13389.6|13384.6|343
1672713900000|2023-01-03 02:45:00|13391.2|13386.2|13387.4|13382.4|13393|13388|13387.4|13382.4|354
1672714200000|2023-01-03 02:50:00|13387.5|13382.5|13389.5|13384.5|13390|13385|13381.4|13377.3|354
1672714500000|2023-01-03 02:55:00|13389.6|13384.6|13384.6|13379.6|13390.1|13385.1|13380.3|13375.3|366
1672714800000|2023-01-03 03:00:00|13384.7|13379.7|13387.9|13382.9|13388.9|13383.9|13381.4|13376.4|338
1672715100000|2023-01-03 03:05:00|13388|13383|13384.8|13379.8|13388|13383|13384|13379|215
1672715400000|2023-01-03 03:10:00|13384.9|13379.9|13384.3|13379.3|13384.9|13379.9|13383.9|13378.9|160
1672715700000|2023-01-03 03:15:00|13384.2|13379.2|13384.9|13379.9|13386.1|13381.3|13383.3|13379|209
1672716000000|2023-01-03 03:20:00|13384.8|13379.8|13378.4|13373.4|13385|13380|13378.2|13373.2|247
1672716300000|2023-01-03 03:25:00|13378.3|13373.3|13377.3|13375.3|13378.8|13375.3|13376.6|13372.5|171
1672716600000|2023-01-03 03:30:00|13377.2|13375.2|13376.9|13374.9|13378.7|13375.3|13376.9|13373.4|92
1672716900000|2023-01-03 03:35:00|13378.3|13373.3|13377.5|13372.5|13380|13376.3|13375.8|13372.4|167
1672717200000|2023-01-03 03:40:00|13375.9|13373.9|13372.9|13367.9|13378.2|13373.9|13371.3|13367.8|231
1672717500000|2023-01-03 03:45:00|13372.8|13367.8|13368.7|13363.7|13379|13375.5|13368.4|13363.4|263
1672717800000|2023-01-03 03:50:00|13368.8|13363.8|13366.9|13364.9|13370.5|13365.5|13366.9|13363.2|149
1672718100000|2023-01-03 03:55:00|13367|13365|13375.1|13370.1|13378.4|13373.4|13366.9|13363.5|268
1672718400000|2023-01-03 04:00:00|13374.8|13369.8|13373.5|13368.5|13375.7|13370.7|13372|13367|256
1672718700000|2023-01-03 04:05:00|13373.4|13368.4|13375.1|13370.1|13375.6|13370.6|13373.3|13368.3|160
1672719000000|2023-01-03 04:10:00|13375|13370|13371.1|13366.1|13376.1|13371.1|13369.5|13364.5|255
1672719300000|2023-01-03 04:15:00|13370.7|13365.7|13373.1|13368.1|13374.3|13369.3|13370.4|13365.4|230
1672719600000|2023-01-03 04:20:00|13373.2|13368.2|13374.3|13369.3|13374.5|13369.5|13372.8|13367.8|165
1672719900000|2023-01-03 04:25:00|13374.4|13369.4|13374|13369|13375.7|13370.7|13372.6|13367.6|195
1672720200000|2023-01-03 04:30:00|13374.1|13369.1|13370.7|13365.7|13374.1|13369.1|13370.2|13365.2|154
1672720500000|2023-01-03 04:35:00|13370.6|13365.6|13372.2|13367.2|13375.1|13370.1|13370.3|13365.3|243
1672720800000|2023-01-03 04:40:00|13372|13367|13372.1|13367.1|13375.7|13370.7|13370.5|13365.5|183
1672721100000|2023-01-03 04:45:00|13371.7|13366.7|13369.7|13364.7|13372.2|13367.2|13369.5|13364.5|229
1672721400000|2023-01-03 04:50:00|13369.8|13364.8|13374.8|13369.8|13374.9|13369.9|13369.6|13364.6|206
1672721700000|2023-01-03 04:55:00|13374.7|13369.7|13379.2|13374.2|13379.2|13374.2|13374.5|13369.5|294
1672722000000|2023-01-03 05:00:00|13379.1|13374.1|13377.8|13372.8|13380|13375|13375.4|13370.4|260
1672722300000|2023-01-03 05:05:00|13378|13373|13379.5|13374.5|13379.5|13375.6|13374.5|13369.5|285
1672722600000|2023-01-03 05:10:00|13379.4|13374.4|13380.8|13375.8|13381|13376|13375.7|13371.3|250
1672722900000|2023-01-03 05:15:00|13379.4|13374.4|13381.9|13376.9|13381.9|13376.9|13377.3|13372.3|248
1672723200000|2023-01-03 05:20:00|13381.8|13376.8|13384.8|13379.8|13384.8|13379.8|13381.8|13376.8|200
1672723500000|2023-01-03 05:25:00|13384.7|13379.7|13389.4|13384.4|13390|13386.5|13383.6|13378.8|234
1672723800000|2023-01-03 05:30:00|13389.3|13384.3|13389.4|13384.4|13389.8|13384.8|13385.3|13380.3|302
1672724100000|2023-01-03 05:35:00|13389.3|13384.3|13387.6|13382.6|13389.8|13384.8|13386.1|13381.1|258
1672724400000|2023-01-03 05:40:00|13387.7|13382.7|13384.4|13379.4|13389.1|13384.1|13383.9|13378.9|271
1672724700000|2023-01-03 05:45:00|13384.3|13379.3|13389|13384|13389.5|13385.5|13384.3|13379.3|259
1672725000000|2023-01-03 05:50:00|13388.9|13383.9|13390.2|13385.2|13393.2|13388.2|13387.7|13383.3|239
1672725300000|2023-01-03 05:55:00|13390.3|13385.3|13387.8|13382.8|13390.3|13385.3|13382.6|13379.1|302
1672725600000|2023-01-03 06:00:00|13387.7|13382.7|13385.1|13380.1|13387.7|13382.7|13380.1|13375.1|231
1672725900000|2023-01-03 06:05:00|13385.2|13380.2|13381.8|13376.8|13387.3|13382.3|13380.2|13375.2|224
1672726200000|2023-01-03 06:10:00|13381.7|13376.7|13377.8|13372.8|13382|13377|13376.3|13371.3|198
1672726500000|2023-01-03 06:15:00|13378|13373|13380.4|13375.4|13380.7|13376.8|13377.8|13372.8|217
1672726800000|2023-01-03 06:20:00|13380.3|13375.3|13381.2|13376.2|13381.4|13377.4|13378.9|13375.1|169
1672727100000|2023-01-03 06:25:00|13381.3|13376.3|13381.9|13376.9|13385.1|13380.1|13381.1|13376.1|254
1672727400000|2023-01-03 06:30:00|13382|13377|13382.9|13377.9|13384.2|13379.2|13381.3|13376.3|284
1672727700000|2023-01-03 06:35:00|13383|13378|13383.5|13378.5|13383.8|13380.4|13382.3|13377.7|190
1672728000000|2023-01-03 06:40:00|13383.7|13378.7|13381.8|13376.8|13385.6|13380.6|13381.6|13376.6|155
1672728300000|2023-01-03 06:45:00|13381.9|13376.9|13388.4|13383.4|13388.9|13383.9|13380.5|13376.8|226
1672728600000|2023-01-03 06:50:00|13388.5|13383.5|13391|13386|13391.1|13387.6|13388.3|13383.3|188
1672728900000|2023-01-03 06:55:00|13391.1|13386.1|13389.1|13384.1|13393.8|13388.8|13387.7|13382.7|222
1672729200000|2023-01-03 07:00:00|13389|13384|13385.6|13380.6|13389.4|13384.4|13385.3|13380.3|282
1672729500000|2023-01-03 07:05:00|13385.8|13380.8|13391|13386|13391.8|13386.8|13385.7|13380.8|292
1672729800000|2023-01-03 07:10:00|13391.2|13386.2|13389.5|13384.5|13391.7|13386.7|13385.5|13380.5|292
1672730100000|2023-01-03 07:15:00|13389.6|13384.6|13388.9|13383.9|13390.5|13386.3|13387.9|13383.5|263
1672730400000|2023-01-03 07:20:00|13389|13384|13389.5|13384.5|13389.9|13386.3|13385.8|13380.8|239
1672730700000|2023-01-03 07:25:00|13389.4|13384.4|13384.5|13379.5|13389.5|13384.5|13384.5|13379.5|289
1672731000000|2023-01-03 07:30:00|13384.6|13379.6|13385.8|13380.8|13388.1|13383.1|13384.3|13379.3|291
1672731300000|2023-01-03 07:35:00|13385.9|13380.9|13387.1|13382.1|13388.1|13383.1|13384.1|13379.1|271
1672731600000|2023-01-03 07:40:00|13387|13382|13385.9|13380.9|13387|13382|13383.2|13378.2|280
1672731900000|2023-01-03 07:45:00|13386|13381|13396.3|13391.3|13397|13392|13386|13381|399
1672732200000|2023-01-03 07:50:00|13396.4|13391.4|13399.9|13394.9|13405.1|13400.1|13396.3|13391.3|462
1672732500000|2023-01-03 07:55:00|13399.8|13394.8|13398.8|13393.8|13405.2|13400.2|13398.8|13393.8|399
1672732800000|2023-01-03 08:00:00|13398.7|13393.7|13412.2|13407.2|13412.2|13407.2|13398.2|13393.2|517
1672733100000|2023-01-03 08:05:00|13412.3|13407.3|13421.5|13416.5|13422.8|13417.8|13412.3|13407.3|553
1672733400000|2023-01-03 08:10:00|13421.6|13416.6|13422.9|13417.9|13424|13419|13415.8|13410.8|483
1672733700000|2023-01-03 08:15:00|13423|13418|13427.9|13422.9|13430.9|13425.9|13420.5|13416.3|522
1672734000000|2023-01-03 08:20:00|13427.7|13422.7|13439.3|13434.3|13439.8|13434.8|13427.1|13422.1|429
1672734300000|2023-01-03 08:25:00|13439.4|13434.4|13435.8|13430.8|13439.4|13434.4|13434.2|13429.2|395
1672734600000|2023-01-03 08:30:00|13435.6|13430.6|13439.5|13434.5|13443.1|13439.5|13435.5|13430.5|300
1672734900000|2023-01-03 08:35:00|13439.4|13434.4|13437.4|13432.4|13442.6|13437.6|13436.3|13431.3|293
1672735200000|2023-01-03 08:40:00|13437.5|13432.5|13441.4|13436.4|13441.9|13436.9|13436.1|13431.1|278
1672735500000|2023-01-03 08:45:00|13441.3|13436.3|13442.3|13437.3|13443.6|13439.9|13440.2|13435.2|300
1672735800000|2023-01-03 08:50:00|13442.2|13437.2|13455.7|13450.7|13456|13451|13440.3|13436.9|305
1672736100000|2023-01-03 08:55:00|13455.5|13450.5|13452.8|13447.8|13457.9|13452.9|13445.4|13441.3|422
1672736400000|2023-01-03 09:00:00|13453|13448|13457.3|13452.3|13458|13453|13448.5|13443.5|530
1672736700000|2023-01-03 09:05:00|13457.2|13452.2|13453|13448|13458.3|13453.3|13451.6|13446.6|454
1672737000000|2023-01-03 09:10:00|13452.6|13447.6|13448.3|13443.3|13454.9|13449.9|13448|13443|421
1672737300000|2023-01-03 09:15:00|13448.4|13443.4|13448.7|13443.7|13450.9|13446.6|13447.6|13442.6|355
1672737600000|2023-01-03 09:20:00|13448.6|13443.6|13449.5|13444.5|13453.7|13448.7|13448.4|13443.4|320
1672737900000|2023-01-03 09:25:00|13449.8|13444.8|13450.5|13445.5|13452.3|13448.8|13449.3|13444.3|267
1672738200000|2023-01-03 09:30:00|13450.6|13445.6|13443|13438|13451.4|13446.4|13442.9|13437.9|324
1672738500000|2023-01-03 09:35:00|13442.9|13437.9|13444|13439|13444.8|13439.8|13441.4|13436.8|327
1672738800000|2023-01-03 09:40:00|13443.9|13438.9|13439.9|13434.9|13444.5|13439.5|13435.4|13430.4|338
1672739100000|2023-01-03 09:45:00|13440|13435|13440.7|13435.7|13443.3|13438.3|13439.1|13434.1|279
1672739400000|2023-01-03 09:50:00|13440.8|13435.8|13441|13436|13441.7|13436.7|13440.2|13435.2|229
1672739700000|2023-01-03 09:55:00|13440.9|13435.9|13440.5|13435.5|13443.8|13438.8|13440.3|13435.3|358
1672740000000|2023-01-03 10:00:00|13440.4|13435.4|13444.8|13439.8|13446.3|13441.3|13440.2|13435.2|269
1672740300000|2023-01-03 10:05:00|13444.9|13439.9|13445.1|13440.1|13445.8|13440.8|13443.2|13438.2|280
1672740600000|2023-01-03 10:10:00|13445|13440|13443.3|13438.3|13449.6|13444.6|13443.3|13438.3|305
1672740900000|2023-01-03 10:15:00|13443.4|13438.4|13443.9|13438.9|13445|13440|13439.5|13435.1|435
1672741200000|2023-01-03 10:20:00|13443.8|13438.8|13443.1|13438.1|13446.5|13441.5|13442.7|13437.7|317
1672741500000|2023-01-03 10:25:00|13443.2|13438.2|13448.1|13443.1|13449.7|13444.7|13442.5|13437.5|389
1672741800000|2023-01-03 10:30:00|13448|13443|13451.4|13446.4|13452.5|13447.5|13447|13442|401
1672742100000|2023-01-03 10:35:00|13451.5|13446.5|13452.9|13447.9|13453|13448.5|13449.6|13444.6|290
1672742400000|2023-01-03 10:40:00|13452.8|13447.8|13456.7|13451.7|13457.2|13452.2|13452.6|13447.8|210
1672742700000|2023-01-03 10:45:00|13456.6|13451.6|13458.3|13453.3|13458.6|13453.6|13454.6|13451.1|243
1672743000000|2023-01-03 10:50:00|13458.4|13453.4|13457|13455|13459|13455.3|13456.9|13453.3|168
1672743300000|2023-01-03 10:55:00|13456.9|13454.9|13466.5|13461.5|13466.8|13462.1|13456.8|13453.3|287
1672743600000|2023-01-03 11:00:00|13466.4|13461.4|13472.4|13467.4|13472.5|13467.5|13465|13461.4|251
1672743900000|2023-01-03 11:05:00|13472.5|13467.5|13463.9|13458.9|13474.3|13469.3|13463.8|13458.8|327
1672744200000|2023-01-03 11:10:00|13464|13459|13466.5|13461.5|13466.9|13461.9|13463.7|13458.7|255
1672744500000|2023-01-03 11:15:00|13466.6|13461.6|13466.7|13461.7|13468.6|13463.6|13464.1|13459.1|299
1672744800000|2023-01-03 11:20:00|13467|13462|13470.3|13465.3|13470.5|13465.5|13466.6|13461.6|362
1672745100000|2023-01-03 11:25:00|13470.2|13465.2|13471.3|13466.3|13473.1|13468.1|13466.4|13461.4|353
1672745400000|2023-01-03 11:30:00|13471.4|13466.4|13470.5|13465.5|13472.6|13467.6|13468.5|13463.5|341
1672745700000|2023-01-03 11:35:00|13470.6|13465.6|13465.2|13460.2|13471.1|13466.1|13465.1|13460.1|220
1672746000000|2023-01-03 11:40:00|13465.1|13460.1|13464.4|13459.4|13468.1|13463.1|13463.2|13458.2|295
1672746300000|2023-01-03 11:45:00|13464.3|13459.3|13463.9|13458.9|13465.8|13460.8|13462.1|13457.1|343
1672746600000|2023-01-03 11:50:00|13464.1|13459.1|13464.3|13459.3|13465.5|13460.5|13460.8|13455.8|361
1672746900000|2023-01-03 11:55:00|13464.4|13459.4|13461.2|13456.2|13465.6|13460.6|13460.9|13455.9|347
1672747200000|2023-01-03 12:00:00|13461.1|13456.1|13462.5|13457.5|13463|13458|13460.2|13455.2|269
1672747500000|2023-01-03 12:05:00|13462.6|13457.6|13466.6|13461.6|13466.9|13461.9|13461.1|13457.3|275
1672747800000|2023-01-03 12:10:00|13466.7|13461.7|13465.9|13460.9|13469.8|13464.8|13465.6|13460.6|257
1672748100000|2023-01-03 12:15:00|13466|13461|13463.9|13458.9|13467.6|13462.6|13462.6|13457.6|275
1672748400000|2023-01-03 12:20:00|13463.8|13458.8|13461.7|13456.7|13464.4|13459.4|13461.2|13456.2|220
1672748700000|2023-01-03 12:25:00|13461.8|13456.8|13457.6|13452.6|13461.9|13456.9|13457.3|13452.3|243
1672749000000|2023-01-03 12:30:00|13457.7|13452.7|13456|13451|13458.8|13453.8|13455.3|13450.3|227
1672749300000|2023-01-03 12:35:00|13456.1|13451.1|13454.6|13449.6|13457.3|13452.3|13454|13449|295
1672749600000|2023-01-03 12:40:00|13454.7|13449.7|13454.2|13449.2|13455.1|13450.1|13452.4|13447.4|218
1672749900000|2023-01-03 12:45:00|13454.1|13449.1|13456.7|13451.7|13458.4|13453.4|13454.1|13449.1|280
1672750200000|2023-01-03 12:50:00|13456.6|13451.6|13459.9|13454.9|13460|13455|13455.8|13450.8|258
1672750500000|2023-01-03 12:55:00|13459.8|13454.8|13463.5|13458.5|13463.5|13458.5|13459.8|13454.8|235
1672750800000|2023-01-03 13:00:00|13463.4|13458.4|13459.7|13454.7|13463.4|13458.4|13458.3|13453.3|312
1672751100000|2023-01-03 13:05:00|13460.1|13455.1|13462.8|13457.8|13466|13461|13458.6|13453.6|464
1672751400000|2023-01-03 13:10:00|13462.9|13457.9|13456.7|13451.7|13463.5|13458.5|13456.4|13451.4|410
1672751700000|2023-01-03 13:15:00|13456.8|13451.8|13451.5|13446.5|13457.4|13452.4|13451.3|13446.3|384
1672752000000|2023-01-03 13:20:00|13451.8|13446.8|13449.2|13444.2|13452.6|13447.6|13445.5|13440.5|465
1672752300000|2023-01-03 13:25:00|13449.3|13444.3|13450.6|13445.6|13451.8|13446.8|13448.5|13443.5|283
1672752600000|2023-01-03 13:30:00|13450.5|13445.5|13441.9|13436.9|13450.7|13445.7|13441.3|13436.3|395
1672752900000|2023-01-03 13:35:00|13442|13437|13439.4|13434.4|13443.6|13438.6|13439.4|13434.4|333
1672753200000|2023-01-03 13:40:00|13439.5|13434.5|13438.8|13433.8|13440.8|13435.8|13437.5|13432.5|364
1672753500000|2023-01-03 13:45:00|13438.7|13433.7|13436.5|13431.5|13439.1|13434.1|13436.4|13431.4|302
1672753800000|2023-01-03 13:50:00|13436.6|13431.6|13435.6|13430.6|13437.5|13432.5|13435|13430|306
1672754100000|2023-01-03 13:55:00|13435.5|13430.5|13436.7|13431.7|13439.3|13434.3|13435.3|13430.3|238
1672754400000|2023-01-03 14:00:00|13436.8|13431.8|13442.3|13437.3|13442.8|13437.8|13436.8|13431.8|231
1672754700000|2023-01-03 14:05:00|13442.4|13437.4|13436.5|13431.5|13444.1|13439.1|13436.4|13431.4|260
1672755000000|2023-01-03 14:10:00|13436.6|13431.6|13433.4|13428.4|13436.8|13431.8|13433.4|13428.4|221
1672755300000|2023-01-03 14:15:00|13433.5|13428.5|13434.5|13429.5|13435.8|13430.8|13433.5|13428.5|247
1672755600000|2023-01-03 14:20:00|13434.4|13429.4|13434.9|13429.9|13437.9|13432.9|13434.4|13429.4|276
1672755900000|2023-01-03 14:25:00|13434.6|13429.6|13433.2|13428.2|13436.1|13431.1|13432.9|13427.9|199
1672756200000|2023-01-03 14:30:00|13433.1|13428.1|13423.9|13418.9|13435.1|13430.1|13423.3|13418.3|305
1672756500000|2023-01-03 14:35:00|13423.6|13418.6|13418.9|13413.9|13425.6|13420.6|13418.5|13413.5|341
1672756800000|2023-01-03 14:40:00|13418.8|13413.8|13409|13404|13418.8|13413.8|13408.2|13403.2|278
1672757100000|2023-01-03 14:45:00|13408.9|13403.9|13418.3|13413.3|13420.5|13415.5|13408.8|13403.8|469
1672757400000|2023-01-03 14:50:00|13418.2|13413.2|13416.7|13411.7|13421.3|13416.3|13412.7|13407.7|458
1672757700000|2023-01-03 14:55:00|13417.2|13412.2|13424.3|13419.3|13425|13420|13416|13411|552
1672758000000|2023-01-03 15:00:00|13424.4|13419.4|13431.8|13426.8|13431.9|13426.9|13422.1|13417.1|601
1672758300000|2023-01-03 15:05:00|13431.7|13426.7|13434.9|13429.9|13434.9|13429.9|13426.5|13421.5|479
1672758600000|2023-01-03 15:10:00|13435.5|13430.5|13438.2|13433.2|13443.9|13438.9|13435.3|13430.3|502
1672758900000|2023-01-03 15:15:00|13438.1|13433.1|13439.9|13434.9|13440.4|13435.4|13436.4|13431.4|452
1672759200000|2023-01-03 15:20:00|13440.1|13435.1|13434.6|13429.6|13442.2|13437.2|13434.3|13429.3|451
1672759500000|2023-01-03 15:25:00|13434.4|13429.4|13443|13438|13446.5|13441.5|13433.3|13428.3|527
1672759800000|2023-01-03 15:30:00|13443.4|13438.4|13444.2|13439.2|13446.5|13441.5|13442.9|13437.9|452
1672760100000|2023-01-03 15:35:00|13444.3|13439.3|13439.1|13434.1|13444.3|13439.3|13437.9|13432.9|473
1672760400000|2023-01-03 15:40:00|13439.2|13434.2|13439.2|13434.2|13440.1|13435.1|13434|13429|487
1672760700000|2023-01-03 15:45:00|13438.8|13433.8|13430.4|13425.4|13439.2|13434.2|13429.9|13424.9|410
1672761000000|2023-01-03 15:50:00|13430.5|13425.5|13439.5|13434.5|13440.3|13435.3|13430.3|13425.3|351
1672761300000|2023-01-03 15:55:00|13439.4|13434.4|13439.5|13434.5|13439.8|13436.2|13437.8|13432.8|243
1672761600000|2023-01-03 16:00:00|13439.6|13434.6|13441.4|13436.4|13444|13439|13438.7|13433.7|308
1672761900000|2023-01-03 16:05:00|13441.2|13436.2|13450.1|13445.1|13450.3|13445.3|13441.1|13436.1|335
1672762200000|2023-01-03 16:10:00|13450.2|13445.2|13453.6|13448.6|13454.4|13449.4|13450|13445|396
1672762500000|2023-01-03 16:15:00|13453.5|13448.5|13454.5|13449.5|13458.2|13453.2|13453.3|13448.3|331
1672762800000|2023-01-03 16:20:00|13454.4|13449.4|13454.7|13449.7|13456.5|13451.5|13450.9|13445.9|293
1672763100000|2023-01-03 16:25:00|13454.8|13449.8|13450.9|13445.9|13455.1|13450.1|13450.8|13445.8|310
1672763400000|2023-01-03 16:30:00|13450.4|13445.4|13457.4|13452.4|13460.5|13455.5|13449.1|13444.1|429
1672763700000|2023-01-03 16:35:00|13457.6|13452.6|13459.4|13454.4|13461.2|13456.2|13457|13452|320
1672764000000|2023-01-03 16:40:00|13459.5|13454.5|13458.8|13453.8|13461.1|13456.1|13455.4|13450.4|331
1672764300000|2023-01-03 16:45:00|13458.9|13453.9|13458.9|13453.9|13462.4|13457.4|13458.7|13453.7|304
1672764600000|2023-01-03 16:50:00|13459|13454|13452.9|13447.9|13459.3|13454.3|13452.8|13447.8|291
1672764900000|2023-01-03 16:55:00|13453|13448|13451.7|13446.7|13455.8|13450.8|13451.3|13446.3|350
1672765200000|2023-01-03 17:00:00|13451.8|13446.8|13450.3|13445.3|13452|13447|13450|13445|214
1672765500000|2023-01-03 17:05:00|13450.2|13445.2|13451|13446|13451.6|13446.6|13449.7|13444.7|201
1672765800000|2023-01-03 17:10:00|13451.2|13446.2|13449.7|13444.7|13452.2|13447.2|13449.1|13444.1|241
1672766100000|2023-01-03 17:15:00|13449.8|13444.8|13450|13445|13450.2|13445.2|13447.9|13442.9|192
1672766400000|2023-01-03 17:20:00|13450.1|13445.1|13451.7|13446.7|13452.7|13447.7|13448.2|13443.2|185
1672766700000|2023-01-03 17:25:00|13451.8|13446.8|13451.9|13446.9|13453.2|13448.2|13450.8|13445.8|193
1672767000000|2023-01-03 17:30:00|13452|13447|13450|13445|13454.1|13449.1|13449.8|13444.8|190
1672767300000|2023-01-03 17:35:00|13449.9|13444.9|13451.6|13446.6|13451.8|13446.8|13449.8|13444.8|205
1672767600000|2023-01-03 17:40:00|13451.5|13446.5|13451.3|13446.3|13453.9|13448.9|13451|13446|206
1672767900000|2023-01-03 17:45:00|13451.5|13446.5|13454.6|13449.6|13455.8|13450.8|13451.3|13446.3|244
1672768200000|2023-01-03 17:50:00|13454.7|13449.7|13454.1|13449.1|13455.3|13450.3|13453.8|13448.8|177
1672768500000|2023-01-03 17:55:00|13454|13449|13450.7|13445.7|13454.3|13449.3|13450.6|13445.6|180
1672768800000|2023-01-03 18:00:00|13450.6|13445.6|13450.1|13445.1|13452.3|13447.3|13449.7|13444.7|193
1672769100000|2023-01-03 18:05:00|13450.2|13445.2|13453.5|13448.5|13453.7|13448.7|13450.2|13445.2|168
1672769400000|2023-01-03 18:10:00|13453.4|13448.4|13453.4|13448.4|13453.6|13448.6|13452.2|13447.2|178
1672769700000|2023-01-03 18:15:00|13453.5|13448.5|13454.8|13449.8|13455.9|13450.9|13453.3|13448.3|174
1672770000000|2023-01-03 18:20:00|13454.9|13449.9|13454|13449|13456.5|13451.5|13453.9|13448.9|168
1672770300000|2023-01-03 18:25:00|13453.9|13448.9|13447.9|13442.9|13454|13449|13446.6|13441.6|215
1672770600000|2023-01-03 18:30:00|13447.8|13442.8|13452.2|13447.2|13452.4|13447.4|13447.8|13442.8|177
1672770900000|2023-01-03 18:35:00|13452.3|13447.3|13453|13448|13453|13448|13449.9|13444.9|177
1672771200000|2023-01-03 18:40:00|13453.1|13448.1|13450.4|13445.4|13453.1|13448.1|13448.7|13445.2|203
1672771500000|2023-01-03 18:45:00|13450.5|13445.5|13451.8|13446.8|13452.2|13447.2|13450.2|13445.2|161
1672771800000|2023-01-03 18:50:00|13451.7|13446.7|13449.8|13444.8|13452.4|13447.4|13449.4|13444.4|150
1672772100000|2023-01-03 18:55:00|13449.6|13444.6|13449.5|13444.5|13450.4|13445.4|13447.7|13442.7|202
1672772400000|2023-01-03 19:00:00|13449.4|13444.4|13448.8|13443.8|13449.5|13444.5|13448.6|13443.6|201
1672772700000|2023-01-03 19:05:00|13448.9|13443.9|13447.6|13442.6|13448.9|13444.7|13446.5|13442.5|119
1672773000000|2023-01-03 19:10:00|13447.5|13442.5|13447.5|13442.5|13447.9|13442.9|13447.2|13442.2|112
1672773300000|2023-01-03 19:15:00|13447.4|13442.4|13449.8|13444.8|13450|13445|13447.2|13442.2|139
1672773600000|2023-01-03 19:20:00|13449.9|13444.9|13449.9|13444.9|13449.9|13444.9|13449.1|13444.1|93
1672773900000|2023-01-03 19:25:00|13450|13445|13448.4|13443.4|13450|13446.4|13448.1|13443.1|156
1672774200000|2023-01-03 19:30:00|13448.5|13443.5|13451.3|13446.3|13452.3|13447.3|13448.2|13443.2|200
1672774500000|2023-01-03 19:35:00|13451.2|13446.2|13450.9|13445.9|13451.8|13446.8|13450.9|13445.9|120
1672774800000|2023-01-03 19:40:00|13451|13446|13448.1|13443.1|13451.2|13446.2|13447.9|13442.9|99
1672775100000|2023-01-03 19:45:00|13448|13443|13445.2|13440.2|13448.1|13443.1|13444.8|13439.8|212
1672775400000|2023-01-03 19:50:00|13445.1|13440.1|13447.1|13442.1|13447.2|13442.2|13445|13440|135
1672775700000|2023-01-03 19:55:00|13447|13442|13446.9|13441.9|13447.9|13442.9|13446.4|13441.4|178
1672776000000|2023-01-03 20:00:00|13447|13442|13445.9|13440.9|13447|13442|13444.5|13439.5|166
1672776300000|2023-01-03 20:05:00|13446|13441|13447|13442|13447.5|13442.5|13446|13441|167
1672776600000|2023-01-03 20:10:00|13447.1|13442.1|13446.4|13441.4|13447.5|13442.5|13446|13441|162
1672776900000|2023-01-03 20:15:00|13446.5|13441.5|13447.5|13442.5|13447.5|13442.5|13445.2|13440.2|131
1672777200000|2023-01-03 20:20:00|13447.6|13442.6|13453.7|13448.7|13453.8|13448.8|13447.5|13442.5|135
1672777500000|2023-01-03 20:25:00|13453.8|13448.8|13450.1|13445.1|13454.2|13449.2|13449.9|13444.9|159
1672777800000|2023-01-03 20:30:00|13450.2|13445.2|13449.3|13444.3|13450.4|13445.4|13447.4|13442.4|169
1672778100000|2023-01-03 20:35:00|13449.4|13444.4|13451.4|13446.4|13451.6|13446.6|13448.7|13443.7|162
1672778400000|2023-01-03 20:40:00|13451.5|13446.5|13453.8|13448.8|13453.9|13448.9|13451.2|13446.2|183
1672778700000|2023-01-03 20:45:00|13453.9|13448.9|13452.5|13447.5|13454.1|13449.1|13452|13447|150
1672779000000|2023-01-03 20:50:00|13452.4|13447.4|13451.3|13446.3|13453.2|13448.2|13450.9|13445.9|185
1672779300000|2023-01-03 20:55:00|13451.4|13446.4|13456.3|13451.3|13456.5|13451.5|13451.1|13446.1|222
1672779600000|2023-01-03 21:00:00|13456.2|13451.2|13456.1|13451.1|13456.6|13451.6|13455.3|13450.3|146
1672779900000|2023-01-03 21:05:00|13456.2|13451.2|13457.4|13452.4|13458.2|13453.2|13456|13451|110
1672780200000|2023-01-03 21:10:00|13457.3|13452.3|13457.4|13452.4|13457.8|13452.8|13457|13452|66
1672780500000|2023-01-03 21:15:00|13457.5|13452.5|13457.2|13452.2|13457.6|13452.6|13457|13452|136
1672780800000|2023-01-03 21:20:00|13457.3|13452.3|13456.5|13451.5|13457.3|13452.3|13455.9|13450.9|168
1672781100000|2023-01-03 21:25:00|13456.6|13451.6|13456.1|13451.1|13456.6|13451.6|13455.6|13450.6|136
1672781400000|2023-01-03 21:30:00|13455.9|13450.9|13456.2|13451.2|13456.5|13451.5|13455.8|13450.8|55
1672781700000|2023-01-03 21:35:00|13456.1|13451.1|13456.2|13451.2|13456.4|13451.4|13455.5|13450.5|46
1672782000000|2023-01-03 21:40:00|13455.9|13450.9|13456.3|13451.3|13456.5|13451.5|13455.8|13450.8|55
1672782300000|2023-01-03 21:45:00|13456.2|13451.2|13455.8|13450.8|13456.4|13451.2|13455|13449.5|69
1672782600000|2023-01-03 21:50:00|13455.7|13450.7|13455.6|13450.6|13455.9|13450.9|13454.9|13449.9|56
1672782900000|2023-01-03 21:55:00|13455.5|13450.5|13454.6|13449.6|13457.6|13451.3|13454.2|13448|55
1672783200000|2023-01-03 22:00:00|13456|13443.6|13456.4|13444.4|13457.2|13445.9|13454.1|13440.4|38
1672783500000|2023-01-03 22:05:00|13454.8|13445.2|13457|13444.1|13457|13445.2|13454.8|13444.1|11
1672783800000|2023-01-03 22:10:00|13457.1|13445.3|13457.6|13443.6|13458|13445.3|13456.9|13441.2|55
1672784100000|2023-01-03 22:15:00|13457.7|13443.8|13455.6|13446.3|13457.7|13447.5|13453.3|13443.1|77
1672784400000|2023-01-03 22:20:00|13457.1|13444|13457.1|13446.5|13457.2|13447.9|13453.7|13444|98
1672784700000|2023-01-03 22:25:00|13457|13446.8|13457.6|13445.9|13458|13447.8|13454.9|13445.2|42
1672785000000|2023-01-03 22:30:00|13454.9|13447.6|13456.5|13446.6|13457|13447.6|13453.9|13445.9|98
1672785300000|2023-01-03 22:35:00|13456.1|13446.9|13457.5|13446.1|13457.6|13447.5|13453.8|13445.7|72
1672785600000|2023-01-03 22:40:00|13454.5|13447.3|13457.2|13445.9|13457.2|13447.4|13454.4|13445.9|49
1672785900000|2023-01-03 22:45:00|13456.9|13446.2|13457.2|13446.7|13457.7|13448|13454|13445.8|112
1672786200000|2023-01-03 22:50:00|13453.6|13448.6|13455.4|13447.9|13457.4|13448.7|13453.4|13446|82
1672786500000|2023-01-03 22:55:00|13455.1|13447.8|13456.9|13447|13458.1|13448.1|13455|13445.2|61
1672786800000|2023-01-03 23:00:00|13456.2|13447.2|13457.2|13447.9|13458.5|13451.1|13451.6|13442.4|377
1672787100000|2023-01-03 23:05:00|13457.3|13447.4|13455.5|13450.5|13458.1|13450.8|13450.7|13443.6|206
1672787400000|2023-01-03 23:10:00|13455.2|13450.2|13457.3|13448|13461.5|13452.2|13450.5|13442|432
1672787700000|2023-01-03 23:15:00|13457.1|13448.5|13455.9|13450.9|13459.2|13451.1|13455.2|13446.6|294
1672788000000|2023-01-03 23:20:00|13456|13451|13456.7|13451.7|13458.1|13452.2|13455.6|13449.6|114
1672788300000|2023-01-03 23:25:00|13456.8|13451.8|13457.7|13452.7|13459|13453.3|13456.7|13451.1|98
1672788600000|2023-01-03 23:30:00|13457.8|13452.8|13455.4|13450.4|13458.3|13453.3|13455.4|13450.4|102
1672788900000|2023-01-03 23:35:00|13455.5|13450.5|13453.2|13448.2|13456.4|13451.4|13452.1|13447.1|125
1672789200000|2023-01-03 23:40:00|13453.3|13448.3|13453.5|13448.5|13453.5|13448.5|13451.8|13446.8|146
1672789500000|2023-01-03 23:45:00|13453.4|13448.4|13453.8|13448.8|13453.9|13448.9|13452.1|13447.1|158
1672789800000|2023-01-03 23:50:00|13453.7|13448.7|13455|13450|13455.2|13450.2|13452.6|13447.6|145
1672790100000|2023-01-03 23:55:00|13455.1|13450.1|13457.2|13452.2|13457.6|13452.6|13454.9|13449.9|165
1672790400000|2023-01-04 00:00:00|13457.4|13452.4|13454.6|13449.6|13458.6|13453.6|13453.7|13448.7|184
1672790700000|2023-01-04 00:05:00|13454.5|13449.5|13453.4|13448.4|13455.1|13450.1|13453|13448|271
1672791000000|2023-01-04 00:10:00|13453.3|13448.3|13450.5|13445.5|13453.4|13448.4|13448.8|13444.1|236
1672791300000|2023-01-04 00:15:00|13450.7|13445.7|13452.6|13447.6|13453.3|13448.3|13449.9|13444.9|207
1672791600000|2023-01-04 00:20:00|13452.5|13447.5|13453.7|13448.7|13453.8|13448.8|13451.9|13446.9|202
1672791900000|2023-01-04 00:25:00|13453.5|13448.5|13453.4|13448.4|13453.9|13448.9|13453.2|13448.2|113
1672792200000|2023-01-04 00:30:00|13453.3|13448.3|13450.6|13445.6|13453.6|13448.6|13448.9|13443.9|200
1672792500000|2023-01-04 00:35:00|13450.7|13445.7|13448.3|13443.3|13450.7|13445.7|13447.2|13442.2|152
1672792800000|2023-01-04 00:40:00|13448.4|13443.4|13448.1|13443.1|13448.8|13444.7|13446.7|13442.8|121
1672793100000|2023-01-04 00:45:00|13448|13443|13444.9|13439.9|13448.4|13443.4|13444.5|13439.7|166
1672793400000|2023-01-04 00:50:00|13445|13440|13440.1|13435.1|13445.6|13440.6|13436.5|13433|216
1672793700000|2023-01-04 00:55:00|13440|13435|13440.5|13435.5|13441.7|13436.7|13438.4|13434.8|175
1672794000000|2023-01-04 01:00:00|13440.4|13435.4|13438.5|13433.5|13444|13440.7|13438.4|13433.4|260
1672794300000|2023-01-04 01:05:00|13438.6|13433.6|13442|13437|13442.1|13437.1|13437.7|13432.7|259
1672794600000|2023-01-04 01:10:00|13441.9|13436.9|13442.3|13437.3|13443.8|13438.8|13441.1|13436.1|219
1672794900000|2023-01-04 01:15:00|13442.2|13437.2|13441.6|13436.6|13442.6|13437.6|13439.3|13434.3|275
1672795200000|2023-01-04 01:20:00|13441.5|13436.5|13442.2|13437.2|13443.1|13438.1|13440.9|13435.9|195
1672795500000|2023-01-04 01:25:00|13442.1|13437.1|13440.5|13435.5|13443.5|13438.5|13438.7|13433.7|212
1672795800000|2023-01-04 01:30:00|13440.6|13435.6|13438.2|13433.2|13443.2|13438.2|13437.4|13432.4|264
1672796100000|2023-01-04 01:35:00|13438.3|13433.3|13433.5|13428.5|13438.7|13434.4|13433|13428|308
1672796400000|2023-01-04 01:40:00|13433.6|13428.6|13428.7|13423.7|13433.6|13428.6|13426.3|13422.7|310
1672796700000|2023-01-04 01:45:00|13428.8|13423.8|13428.6|13423.6|13431.4|13426.4|13427.4|13423.1|265
1672797000000|2023-01-04 01:50:00|13428.7|13423.7|13431.1|13426.1|13432.5|13427.5|13426.4|13421.4|328
1672797300000|2023-01-04 01:55:00|13431.2|13426.2|13423.5|13418.5|13432|13427|13423.3|13418.3|329
1672797600000|2023-01-04 02:00:00|13423.6|13418.6|13424.4|13419.4|13424.5|13420.3|13421.9|13418.1|205
1672797900000|2023-01-04 02:05:00|13424.3|13419.3|13428.4|13423.4|13430.5|13425.5|13423.4|13418.4|245
1672798200000|2023-01-04 02:10:00|13428.5|13423.5|13429.8|13424.8|13430.8|13425.8|13428.2|13423.2|271
1672798500000|2023-01-04 02:15:00|13429.9|13424.9|13430.3|13425.3|13430.8|13425.8|13428.6|13423.6|228
1672798800000|2023-01-04 02:20:00|13430.2|13425.2|13431.7|13426.7|13437.6|13432.6|13430.2|13425.2|271
1672799100000|2023-01-04 02:25:00|13431.8|13426.8|13428.4|13423.4|13431.8|13426.8|13427.5|13422.5|233
1672799400000|2023-01-04 02:30:00|13428.5|13423.5|13429.4|13424.4|13429.6|13424.6|13428.2|13423.2|219
1672799700000|2023-01-04 02:35:00|13429.1|13424.1|13429.4|13424.4|13429.8|13426.2|13428.1|13423.4|192
1672800000000|2023-01-04 02:40:00|13429.5|13424.5|13427.9|13422.9|13431.2|13426.2|13425.8|13422.1|220
1672800300000|2023-01-04 02:45:00|13427.8|13422.8|13425.6|13420.6|13429|13425.1|13423.6|13420.1|249
1672800600000|2023-01-04 02:50:00|13425.5|13420.5|13427.4|13422.4|13428|13424.4|13424.3|13420.5|186
1672800900000|2023-01-04 02:55:00|13427.3|13422.3|13426.7|13421.7|13427.4|13423.4|13424.4|13420.9|179
1672801200000|2023-01-04 03:00:00|13426.6|13421.6|13424.4|13419.4|13426.7|13422.7|13421.4|13418.1|159
1672801500000|2023-01-04 03:05:00|13424.5|13419.5|13424.8|13419.8|13425.3|13421.8|13422.1|13418.2|191
1672801800000|2023-01-04 03:10:00|13424.7|13419.7|13426.5|13421.5|13427.6|13423.9|13424.7|13419.7|204
1672802100000|2023-01-04 03:15:00|13426.4|13421.4|13423|13418|13426.5|13422.4|13421.5|13418|113
1672802400000|2023-01-04 03:20:00|13423.1|13418.1|13422.6|13417.6|13423.3|13419.7|13419.3|13415.9|166
1672802700000|2023-01-04 03:25:00|13423.1|13418.1|13423|13418|13424.2|13419.2|13420.7|13417|183
1672803000000|2023-01-04 03:30:00|13423.1|13418.1|13423.2|13418.2|13423.5|13420|13422|13417.6|150
1672803300000|2023-01-04 03:35:00|13423.1|13418.1|13422.6|13417.6|13423.1|13419.1|13419.6|13416|113
1672803600000|2023-01-04 03:40:00|13422.7|13417.7|13419.4|13417.4|13422.8|13419.2|13419.4|13415.9|90
1672803900000|2023-01-04 03:45:00|13419.5|13417.5|13418.4|13416.4|13421.1|13417.6|13418.3|13414.9|51
1672804200000|2023-01-04 03:50:00|13418.3|13416.3|13418.2|13416.2|13420.1|13416.6|13417.3|13413.9|54
1672804500000|2023-01-04 03:55:00|13418.1|13416.1|13418.4|13413.4|13420|13416.6|13416.7|13413|148
1672804800000|2023-01-04 04:00:00|13418.3|13413.3|13418.5|13413.5|13419|13415.8|13416.7|13413|115
1672805100000|2023-01-04 04:05:00|13418.4|13413.4|13415.5|13413.5|13418.8|13415.2|13415.3|13411.9|87
1672805400000|2023-01-04 04:10:00|13415.6|13413.6|13417.2|13415.2|13418.7|13415.3|13415.6|13412.8|108
1672805700000|2023-01-04 04:15:00|13417.1|13415.1|13418.7|13413.7|13420.5|13416.6|13415.5|13412|141
1672806000000|2023-01-04 04:20:00|13418.6|13413.6|13419.5|13414.5|13420|13416.6|13416.4|13412.9|161
1672806300000|2023-01-04 04:25:00|13419.6|13414.6|13420.1|13415.1|13421.1|13416.2|13417.9|13414.3|133
1672806600000|2023-01-04 04:30:00|13420|13415|13423.3|13418.3|13423.7|13418.7|13419.5|13414.5|194
1672806900000|2023-01-04 04:35:00|13423.2|13418.2|13424.9|13419.9|13426.1|13421.1|13423.2|13418.2|169
1672807200000|2023-01-04 04:40:00|13425|13420|13422.8|13417.8|13426.8|13421.8|13422.7|13417.7|148
1672807500000|2023-01-04 04:45:00|13422.6|13417.6|13424.1|13419.1|13424.9|13420.6|13422.4|13417.4|120
1672807800000|2023-01-04 04:50:00|13424.2|13419.2|13424.5|13419.5|13426.2|13422.7|13422.8|13419.1|111
1672808100000|2023-01-04 04:55:00|13424.6|13419.6|13421.6|13416.6|13426.6|13421.6|13417.3|13412.3|281
1672808400000|2023-01-04 05:00:00|13421.5|13416.5|13417.2|13412.2|13421.5|13417.8|13413.7|13410|275
1672808700000|2023-01-04 05:05:00|13417.4|13412.4|13414.9|13409.9|13417.5|13412.5|13413.4|13409.8|257
1672809000000|2023-01-04 05:10:00|13415|13410|13418.7|13416.7|13421.7|13418.3|13414|13410|287
1672809300000|2023-01-04 05:15:00|13418.6|13416.6|13420.7|13415.7|13421|13417.4|13416|13412.5|209
1672809600000|2023-01-04 05:20:00|13419.3|13417.3|13423|13418|13423.6|13418.6|13418.6|13414.9|216
1672809900000|2023-01-04 05:25:00|13422.9|13417.9|13422|13417|13425.1|13421.6|13420.3|13417|183
1672810200000|2023-01-04 05:30:00|13421.9|13416.9|13426.7|13421.7|13427.7|13422.7|13420.7|13416.9|235
1672810500000|2023-01-04 05:35:00|13426.6|13421.6|13423.8|13418.8|13426.8|13421.8|13422.4|13417.8|187
1672810800000|2023-01-04 05:40:00|13423.9|13418.9|13425.9|13420.9|13427.8|13422.8|13420.2|13416.7|192
1672811100000|2023-01-04 05:45:00|13425.7|13420.7|13421.2|13416.2|13427.6|13422.6|13420.5|13415.5|215
1672811400000|2023-01-04 05:50:00|13421.4|13416.4|13424.4|13419.4|13425.7|13420.7|13421.3|13416.3|214
1672811700000|2023-01-04 05:55:00|13424.3|13419.3|13421.7|13416.7|13424.4|13419.4|13420.9|13415.9|219
1672812000000|2023-01-04 06:00:00|13421.6|13416.6|13422.9|13417.9|13424.4|13419.4|13418.9|13413.9|246
1672812300000|2023-01-04 06:05:00|13422.6|13417.6|13418.1|13413.1|13423.3|13418.3|13417.6|13412.6|284
1672812600000|2023-01-04 06:10:00|13417.9|13412.9|13415.6|13410.6|13419.2|13414.2|13415|13410.4|208
1672812900000|2023-01-04 06:15:00|13415.4|13410.4|13416.6|13411.6|13417.2|13412.2|13415.2|13410.2|166
1672813200000|2023-01-04 06:20:00|13416.7|13411.7|13412.4|13410.4|13417.9|13412.9|13412.2|13408.5|216
1672813500000|2023-01-04 06:25:00|13412.5|13410.5|13414.1|13409.1|13415.6|13411.3|13412.4|13408.8|205
1672813800000|2023-01-04 06:30:00|13414|13409|13413.9|13408.9|13414.7|13411.3|13412.5|13408.8|158
1672814100000|2023-01-04 06:35:00|13414|13409|13417.5|13412.5|13417.9|13412.9|13412.5|13408.8|208
1672814400000|2023-01-04 06:40:00|13417.6|13412.6|13416.4|13411.4|13419.4|13414.4|13415.8|13410.8|251
1672814700000|2023-01-04 06:45:00|13416.3|13411.3|13415.6|13410.6|13416.5|13412|13414|13410.2|114
1672815000000|2023-01-04 06:50:00|13415.5|13410.5|13415.8|13410.8|13415.9|13412.2|13413.8|13410.3|130
1672815300000|2023-01-04 06:55:00|13415.7|13410.7|13416|13411|13417.4|13412.9|13412.6|13409.1|260
1672815600000|2023-01-04 07:00:00|13416.3|13411.3|13411.8|13409.8|13416.7|13411.7|13411.8|13408.1|240
1672815900000|2023-01-04 07:05:00|13411.7|13409.7|13413.2|13408.2|13414.3|13410.7|13407.3|13403.7|234
1672816200000|2023-01-04 07:10:00|13413|13408|13410.4|13405.4|13413|13409.3|13409.2|13404.2|229
1672816500000|2023-01-04 07:15:00|13410.2|13405.2|13410.5|13405.5|13411.3|13406.9|13406.7|13403.1|206
1672816800000|2023-01-04 07:20:00|13410.4|13405.4|13411.8|13406.8|13413.5|13408.5|13408.9|13404.9|240
1672817100000|2023-01-04 07:25:00|13411.7|13406.7|13409.9|13404.9|13411.8|13408.3|13408.1|13404.5|145
1672817400000|2023-01-04 07:30:00|13408.4|13406.4|13403.8|13401.8|13409.2|13406.4|13403.2|13399.8|169
1672817700000|2023-01-04 07:35:00|13405.3|13400.3|13404.5|13399.5|13405.3|13402.1|13402.3|13398.6|144
1672818000000|2023-01-04 07:40:00|13404.4|13399.4|13400.5|13395.5|13404.5|13400.5|13399.3|13395.5|167
1672818300000|2023-01-04 07:45:00|13399.1|13397.1|13400.2|13395.2|13402.6|13399.5|13398|13394.6|399
1672818600000|2023-01-04 07:50:00|13400.3|13395.3|13399|13394|13405.2|13400.9|13398.9|13393.9|322
1672818900000|2023-01-04 07:55:00|13399.1|13394.1|13396.7|13391.7|13399.5|13395.4|13395.2|13391.2|304
1672819200000|2023-01-04 08:00:00|13396.8|13391.8|13394.3|13392.3|13399.4|13395.9|13393.4|13389.9|357
1672819500000|2023-01-04 08:05:00|13394.2|13392.2|13387.4|13385.4|13396.4|13393.1|13387.2|13385.2|270
1672819800000|2023-01-04 08:10:00|13387.3|13385.3|13381.1|13379.1|13391.7|13387.5|13381|13377.5|347
1672820100000|2023-01-04 08:15:00|13382.8|13377.8|13385.5|13380.5|13385.9|13380.9|13379|13375.6|321
1672820400000|2023-01-04 08:20:00|13385.6|13380.6|13382.1|13377.1|13388.4|13383.4|13381.4|13376.4|472
1672820700000|2023-01-04 08:25:00|13382.2|13377.2|13383.6|13378.6|13387.7|13383.8|13381.7|13376.7|354
1672821000000|2023-01-04 08:30:00|13383.5|13378.5|13383.6|13378.6|13386.4|13382.2|13378.1|13374.7|477
1672821300000|2023-01-04 08:35:00|13383.4|13378.4|13387.5|13382.5|13389.2|13384.2|13382.2|13377.2|447
1672821600000|2023-01-04 08:40:00|13387.6|13382.6|13389.8|13384.8|13390|13386.1|13384.6|13379.6|352
1672821900000|2023-01-04 08:45:00|13389.7|13384.7|13389.7|13384.7|13390|13385|13386.9|13381.9|339
1672822200000|2023-01-04 08:50:00|13389.4|13384.4|13386.5|13381.5|13392.5|13387.5|13385.5|13380.5|331
1672822500000|2023-01-04 08:55:00|13386.6|13381.6|13395.9|13390.9|13396.4|13391.4|13385.8|13381.5|401
1672822800000|2023-01-04 09:00:00|13396|13391|13396.9|13391.9|13400.1|13396.2|13393.4|13389.9|373
1672823100000|2023-01-04 09:05:00|13396.8|13391.8|13397.6|13392.6|13401.4|13397.6|13394.2|13390.9|297
1672823400000|2023-01-04 09:10:00|13397.8|13392.8|13393.7|13391.7|13397.8|13393.9|13393|13388.5|224
1672823700000|2023-01-04 09:15:00|13393.8|13391.8|13394.2|13389.2|13395.8|13391.8|13392.5|13388.6|276
1672824000000|2023-01-04 09:20:00|13394|13389|13392.8|13387.8|13394.3|13389.6|13389.3|13385.4|234
1672824300000|2023-01-04 09:25:00|13393|13388|13391.3|13386.3|13393.7|13389.8|13389.7|13386.2|237
1672824600000|2023-01-04 09:30:00|13391.2|13386.2|13392.5|13387.5|13392.5|13387.5|13385|13381.6|297
1672824900000|2023-01-04 09:35:00|13392.4|13387.4|13394.5|13389.5|13395|13390|13391.1|13387.4|261
1672825200000|2023-01-04 09:40:00|13394.6|13389.6|13395.1|13390.1|13398.2|13393.2|13393.3|13388.8|301
1672825500000|2023-01-04 09:45:00|13395|13390|13393.6|13388.6|13395.7|13391.8|13390.7|13387.1|252
1672825800000|2023-01-04 09:50:00|13393.5|13388.5|13391.7|13389.7|13393.5|13390.5|13390.2|13386.9|223
1672826100000|2023-01-04 09:55:00|13392.9|13387.9|13395|13390|13395.1|13391.2|13390.2|13386.7|315
1672826400000|2023-01-04 10:00:00|13394.9|13389.9|13395.6|13390.6|13395.9|13392.4|13393.1|13389|211
1672826700000|2023-01-04 10:05:00|13395.5|13390.5|13393.3|13388.3|13396.1|13392.2|13393.2|13388.2|219
1672827000000|2023-01-04 10:10:00|13393.4|13388.4|13393.6|13388.6|13394.2|13390.5|13390.6|13387.3|169
1672827300000|2023-01-04 10:15:00|13393.5|13388.5|13395|13390|13395.1|13391.6|13390.7|13387.3|188
1672827600000|2023-01-04 10:20:00|13394.9|13389.9|13394.8|13389.8|13395.2|13391.6|13391.8|13388.4|164
1672827900000|2023-01-04 10:25:00|13394.7|13389.7|13394.8|13389.8|13396.1|13392.4|13393.2|13389.4|177
1672828200000|2023-01-04 10:30:00|13393.3|13391.3|13388.3|13386.3|13394.7|13391.4|13387.8|13384.4|234
1672828500000|2023-01-04 10:35:00|13388.2|13386.2|13392.8|13387.8|13392.8|13389.4|13388.2|13384.9|208
1672828800000|2023-01-04 10:40:00|13392.7|13387.7|13392.3|13390.3|13394.4|13390.6|13391.4|13387.6|187
1672829100000|2023-01-04 10:45:00|13392.2|13390.2|13387.3|13382.3|13393.1|13390.3|13387.3|13382.3|353
1672829400000|2023-01-04 10:50:00|13387.7|13382.7|13391.6|13386.6|13391.6|13386.6|13387.7|13382.7|223
1672829700000|2023-01-04 10:55:00|13391.3|13386.3|13388.5|13383.5|13391.9|13386.9|13388.2|13383.2|233
1672830000000|2023-01-04 11:00:00|13388.6|13383.6|13387.9|13382.9|13389.3|13384.3|13386.9|13381.9|202
1672830300000|2023-01-04 11:05:00|13387.8|13382.8|13386.2|13381.2|13388.9|13383.9|13385.7|13380.7|221
1672830600000|2023-01-04 11:10:00|13386.3|13381.3|13383.9|13378.9|13387.1|13382.1|13383.6|13378.6|257
1672830900000|2023-01-04 11:15:00|13384|13379|13387|13382|13387|13382|13383.5|13378.5|265
1672831200000|2023-01-04 11:20:00|13387.2|13382.2|13386.6|13381.6|13388.2|13383.2|13386.5|13381.5|229
1672831500000|2023-01-04 11:25:00|13386.7|13381.7|13392.4|13387.4|13392.6|13387.6|13386.5|13381.5|198
1672831800000|2023-01-04 11:30:00|13392.5|13387.5|13394.3|13389.3|13394.7|13390.9|13392.3|13387.3|211
1672832100000|2023-01-04 11:35:00|13394.2|13389.2|13395.2|13390.2|13395.3|13390.3|13391.7|13386.7|244
1672832400000|2023-01-04 11:40:00|13395.1|13390.1|13395.8|13390.8|13396|13392.2|13394.1|13389.3|214
1672832700000|2023-01-04 11:45:00|13395.9|13390.9|13397.7|13392.7|13398.5|13393.5|13395.2|13390.2|236
1672833000000|2023-01-04 11:50:00|13397.5|13392.5|13395.4|13390.4|13398.4|13393.4|13394.7|13389.7|231
1672833300000|2023-01-04 11:55:00|13395.3|13390.3|13396.5|13391.5|13397|13392|13394.5|13389.5|241
1672833600000|2023-01-04 12:00:00|13396.4|13391.4|13398.4|13393.4|13398.5|13393.5|13394.6|13389.6|279
1672833900000|2023-01-04 12:05:00|13398.3|13393.3|13397.6|13392.6|13398.9|13393.9|13397.6|13392.6|242
1672834200000|2023-01-04 12:10:00|13397.7|13392.7|13395.2|13390.2|13397.7|13392.7|13394|13389|268
1672834500000|2023-01-04 12:15:00|13395.3|13390.3|13395.2|13390.2|13396.1|13392.1|13393.6|13389.7|198
1672834800000|2023-01-04 12:20:00|13395|13390|13398.1|13393.1|13398.6|13393.6|13392.8|13389.3|254
1672835100000|2023-01-04 12:25:00|13398|13393|13398.5|13393.5|13399|13394|13397.1|13392.1|217
1672835400000|2023-01-04 12:30:00|13398.4|13393.4|13399.3|13394.3|13400.6|13395.6|13397.4|13392.4|308
1672835700000|2023-01-04 12:35:00|13399.4|13394.4|13404.6|13399.6|13405.3|13400.3|13399.3|13394.3|265
1672836000000|2023-01-04 12:40:00|13404.7|13399.7|13402.2|13397.2|13406.7|13401.7|13401.6|13396.6|258
1672836300000|2023-01-04 12:45:00|13402.3|13397.3|13405.2|13400.2|13407.1|13402.1|13402.2|13397.2|267
1672836600000|2023-01-04 12:50:00|13405.3|13400.3|13405|13400|13407.2|13402.2|13403.3|13398.3|292
1672836900000|2023-01-04 12:55:00|13405.2|13400.2|13408.4|13403.4|13408.5|13403.5|13404.1|13399.1|249
1672837200000|2023-01-04 13:00:00|13407.9|13402.9|13406.8|13401.8|13410.1|13405.1|13405.9|13400.9|331
1672837500000|2023-01-04 13:05:00|13406.7|13401.7|13406.8|13401.8|13407.5|13404|13404.9|13401.2|254
1672837800000|2023-01-04 13:10:00|13406.7|13401.7|13411|13406|13411.1|13406.1|13406.1|13401.1|282
1672838100000|2023-01-04 13:15:00|13411.4|13406.4|13409.2|13404.2|13412.3|13408.8|13409.2|13404.2|253
1672838400000|2023-01-04 13:20:00|13408.4|13403.4|13399.2|13394.2|13408.4|13403.4|13398.7|13393.7|342
1672838700000|2023-01-04 13:25:00|13399.1|13394.1|13398.9|13393.9|13400.7|13395.7|13397.6|13392.6|310
1672839000000|2023-01-04 13:30:00|13399|13394|13395.2|13390.2|13399.5|13394.5|13393.4|13388.4|388
1672839300000|2023-01-04 13:35:00|13395.6|13390.6|13396.9|13391.9|13398.5|13393.5|13394.8|13389.8|340
1672839600000|2023-01-04 13:40:00|13397|13392|13397.2|13392.2|13398.7|13394.5|13395.4|13390.4|283
1672839900000|2023-01-04 13:45:00|13397.1|13392.1|13397.2|13392.2|13397.7|13392.7|13396.2|13391.2|259
1672840200000|2023-01-04 13:50:00|13397.3|13392.3|13395.2|13390.2|13397.7|13393.8|13392.1|13388.4|251
1672840500000|2023-01-04 13:55:00|13395.3|13390.3|13395.6|13390.6|13397.1|13392.1|13394.9|13389.9|267
1672840800000|2023-01-04 14:00:00|13395.4|13390.4|13400.5|13395.5|13403.5|13398.5|13394.5|13389.5|461
1672841100000|2023-01-04 14:05:00|13400.6|13395.6|13397.7|13392.7|13402.7|13397.7|13396.9|13391.9|275
1672841400000|2023-01-04 14:10:00|13397.6|13392.6|13397|13392|13398.5|13394.1|13395.6|13391.7|267
1672841700000|2023-01-04 14:15:00|13396.9|13391.9|13399.6|13394.6|13399.9|13396.1|13396.6|13391.6|286
1672842000000|2023-01-04 14:20:00|13399.5|13394.5|13400|13395|13400.4|13395.4|13395.6|13390.6|304
1672842300000|2023-01-04 14:25:00|13400.3|13395.3|13398.8|13393.8|13400.7|13395.7|13396.8|13391.8|312
1672842600000|2023-01-04 14:30:00|13398.7|13393.7|13402.6|13397.6|13403.4|13398.4|13398.2|13393.2|382
1672842900000|2023-01-04 14:35:00|13402.8|13397.8|13401.5|13396.5|13402.8|13397.8|13397.3|13392.7|360
1672843200000|2023-01-04 14:40:00|13401.6|13396.6|13407.1|13402.1|13407.7|13402.7|13399.4|13395.5|308
1672843500000|2023-01-04 14:45:00|13407.2|13402.2|13405.4|13400.4|13409.9|13406.2|13403.9|13400|332
1672843800000|2023-01-04 14:50:00|13405.3|13400.3|13398.3|13393.3|13405.6|13401.7|13398.1|13393.1|420
1672844100000|2023-01-04 14:55:00|13398.2|13393.2|13397.8|13391.6|13400|13395|13397.3|13391.6|321
1672844400000|2023-01-04 15:00:00|13397.4|13392.4|13413.5|13408.5|13416.2|13411.2|13396.9|13388.4|611
1672844700000|2023-01-04 15:05:00|13413.4|13408.4|13424.1|13419.1|13430.3|13425.3|13411.6|13406.6|698
1672845000000|2023-01-04 15:10:00|13424.5|13419.5|13427.3|13422.3|13433.5|13428.5|13423.8|13418.8|698
1672845300000|2023-01-04 15:15:00|13427.4|13422.4|13422.3|13417.3|13429.5|13424.5|13421.3|13416.3|620
1672845600000|2023-01-04 15:20:00|13422.5|13417.5|13429.5|13424.5|13433.4|13428.4|13422|13417|599
1672845900000|2023-01-04 15:25:00|13429.7|13424.7|13418.8|13413.8|13432.3|13427.3|13418.6|13413.6|543
1672846200000|2023-01-04 15:30:00|13418.9|13413.9|13420.9|13415.9|13427.3|13422.3|13417.7|13412.7|533
1672846500000|2023-01-04 15:35:00|13420.8|13415.8|13420.4|13415.4|13424.2|13419.2|13418.9|13413.9|572
1672846800000|2023-01-04 15:40:00|13420.2|13415.2|13419.1|13414.1|13425.6|13420.6|13418.7|13413.7|497
1672847100000|2023-01-04 15:45:00|13419.4|13414.4|13420.5|13415.5|13421.6|13416.6|13413.7|13408.7|499
1672847400000|2023-01-04 15:50:00|13420.2|13415.2|13420.8|13415.8|13424.7|13419.7|13419.9|13414.9|488
1672847700000|2023-01-04 15:55:00|13420.9|13415.9|13421.9|13416.9|13424|13419|13420.8|13415.8|471
1672848000000|2023-01-04 16:00:00|13422|13417|13421.2|13416.2|13425.8|13420.8|13419.9|13414.9|441
1672848300000|2023-01-04 16:05:00|13421.4|13416.4|13422.8|13417.8|13426.3|13421.3|13419.8|13414.8|350
1672848600000|2023-01-04 16:10:00|13422.7|13417.7|13422.6|13417.6|13423.4|13418.4|13418.1|13413.1|436
1672848900000|2023-01-04 16:15:00|13422.1|13417.1|13426|13421|13426.6|13421.6|13421.6|13416.6|467
1672849200000|2023-01-04 16:20:00|13426.4|13421.4|13426.2|13421.2|13426.9|13421.9|13423.5|13418.5|390
1672849500000|2023-01-04 16:25:00|13426.3|13421.3|13424.1|13419.1|13430.5|13425.5|13424|13419|284
1672849800000|2023-01-04 16:30:00|13424.2|13419.2|13425.8|13420.8|13426|13421|13422.4|13417.4|299
1672850100000|2023-01-04 16:35:00|13425.5|13420.5|13416.9|13411.9|13425.8|13420.8|13416.5|13411.5|306
1672850400000|2023-01-04 16:40:00|13417.1|13412.1|13416.2|13411.2|13418.3|13413.3|13415.3|13410.3|266
1672850700000|2023-01-04 16:45:00|13416.3|13411.3|13416.4|13411.4|13417.4|13412.4|13413.9|13408.9|343
1672851000000|2023-01-04 16:50:00|13416.2|13411.2|13412.5|13407.5|13416.6|13411.6|13411.9|13406.9|256
1672851300000|2023-01-04 16:55:00|13412.4|13407.4|13412.1|13407.1|13413.7|13408.7|13411.8|13406.8|211
1672851600000|2023-01-04 17:00:00|13411.9|13406.9|13409.7|13404.7|13411.9|13406.9|13409.3|13404.3|218
1672851900000|2023-01-04 17:05:00|13409.6|13404.6|13409.7|13404.7|13410.1|13405.1|13409.2|13404.2|152
1672852200000|2023-01-04 17:10:00|13409.8|13404.8|13411|13406|13411.3|13406.3|13409.3|13404.3|178
1672852500000|2023-01-04 17:15:00|13411.1|13406.1|13411.2|13406.2|13413.1|13408.1|13409.7|13404.7|282
1672852800000|2023-01-04 17:20:00|13411.1|13406.1|13412.5|13407.5|13412.6|13407.6|13410.5|13405.5|207
1672853100000|2023-01-04 17:25:00|13412.6|13407.6|13413.2|13408.2|13414|13410.3|13412.2|13407.5|187
1672853400000|2023-01-04 17:30:00|13413.1|13408.1|13410.2|13405.2|13413.4|13408.4|13409.9|13404.9|203
1672853700000|2023-01-04 17:35:00|13410.3|13405.3|13409|13404|13411.3|13406.3|13409|13404|195
1672854000000|2023-01-04 17:40:00|13408.9|13403.9|13409.1|13404.1|13412.1|13407.1|13408.8|13403.8|221
1672854300000|2023-01-04 17:45:00|13409.2|13404.2|13409.8|13404.8|13410.5|13405.5|13409.2|13404.2|142
1672854600000|2023-01-04 17:50:00|13409.7|13404.7|13412.3|13407.3|13413.5|13408.5|13409.6|13404.6|188
1672854900000|2023-01-04 17:55:00|13412.5|13407.5|13417.4|13412.4|13417.9|13412.9|13412.5|13407.5|278
1672855200000|2023-01-04 18:00:00|13417.3|13412.3|13417.1|13412.1|13419.1|13414.1|13416.2|13411.2|308
1672855500000|2023-01-04 18:05:00|13417|13412|13417.1|13412.1|13418.3|13413.3|13414.9|13409.9|263
1672855800000|2023-01-04 18:10:00|13417|13412|13415.1|13410.1|13417.6|13412.6|13414|13409|233
1672856100000|2023-01-04 18:15:00|13415.3|13410.3|13415.5|13410.5|13416.2|13411.2|13413.2|13408.2|233
1672856400000|2023-01-04 18:20:00|13415.4|13410.4|13416.5|13411.5|13416.8|13411.8|13413.2|13408.2|234
1672856700000|2023-01-04 18:25:00|13416.4|13411.4|13419.7|13414.7|13420.9|13415.9|13416.3|13411.3|206
1672857000000|2023-01-04 18:30:00|13419.5|13414.5|13421.5|13416.5|13426.5|13421.5|13419.2|13414.2|231
1672857300000|2023-01-04 18:35:00|13421.6|13416.6|13420.2|13415.2|13422.6|13417.6|13418.9|13413.9|213
1672857600000|2023-01-04 18:40:00|13420.3|13415.3|13423.1|13418.1|13423.3|13418.3|13420.1|13415.1|241
1672857900000|2023-01-04 18:45:00|13423|13418|13420|13415|13423.5|13418.5|13419.3|13414.3|284
1672858200000|2023-01-04 18:50:00|13420.1|13415.1|13422.3|13417.3|13422.4|13417.4|13419.3|13414.3|231
1672858500000|2023-01-04 18:55:00|13422.8|13417.8|13428.9|13412.9|13428.9|13422.3|13422.2|13409.1|390
1672858800000|2023-01-04 19:00:00|13428.8|13412.8|13426.3|13421.3|13437.3|13430.9|13414.2|13403.3|602
1672859100000|2023-01-04 19:05:00|13426.5|13421.5|13428.1|13423.1|13429.1|13424.1|13421.2|13416.2|643
1672859400000|2023-01-04 19:10:00|13428|13423|13421.6|13416.6|13430.6|13425.6|13421|13416|529
1672859700000|2023-01-04 19:15:00|13421.7|13416.7|13417.8|13412.8|13421.7|13416.7|13416.6|13411.6|521
1672860000000|2023-01-04 19:20:00|13417.6|13412.6|13421.9|13416.9|13422.8|13417.8|13417.4|13412.4|460
1672860300000|2023-01-04 19:25:00|13421.8|13416.8|13425.2|13420.2|13425.6|13420.6|13421.6|13416.6|332
1672860600000|2023-01-04 19:30:00|13425.3|13420.3|13424.5|13419.5|13426.4|13421.4|13422.1|13417.1|326
1672860900000|2023-01-04 19:35:00|13424.6|13419.6|13424.1|13419.1|13425.1|13420.1|13423.2|13418.2|358
1672861200000|2023-01-04 19:40:00|13424.3|13419.3|13423.2|13418.2|13424.4|13419.4|13420.8|13415.8|302
1672861500000|2023-01-04 19:45:00|13423|13418|13423.1|13418.1|13424|13419|13420.9|13415.9|329
1672861800000|2023-01-04 19:50:00|13423.2|13418.2|13422.7|13417.7|13424.1|13419.1|13421.7|13416.7|360
1672862100000|2023-01-04 19:55:00|13422.8|13417.8|13417.7|13412.7|13422.9|13417.9|13417.4|13412.4|356
1672862400000|2023-01-04 20:00:00|13417.8|13412.8|13417.5|13412.5|13419|13414|13415.3|13410.3|304
1672862700000|2023-01-04 20:05:00|13417.6|13412.6|13418.7|13413.7|13419.9|13414.9|13417.4|13412.4|327
1672863000000|2023-01-04 20:10:00|13418.6|13413.6|13417.6|13412.6|13419.1|13414.1|13416.7|13411.7|310
1672863300000|2023-01-04 20:15:00|13417.7|13412.7|13417.2|13412.2|13418.8|13413.8|13416|13411|278
1672863600000|2023-01-04 20:20:00|13417.1|13412.1|13415|13410|13418.2|13413.2|13414.9|13409.9|298
1672863900000|2023-01-04 20:25:00|13414.9|13409.9|13416.8|13411.8|13416.8|13411.8|13413.3|13408.3|242
1672864200000|2023-01-04 20:30:00|13416.7|13411.7|13418|13413|13418.4|13413.4|13414.3|13409.3|322
1672864500000|2023-01-04 20:35:00|13417.9|13412.9|13417.9|13412.9|13420.6|13415.6|13417.1|13412.1|301
1672864800000|2023-01-04 20:40:00|13417.8|13412.8|13418.2|13413.2|13419.4|13414.4|13416.9|13411.9|329
1672865100000|2023-01-04 20:45:00|13418.1|13413.1|13417.3|13412.3|13419.6|13414.6|13416.9|13411.9|297
1672865400000|2023-01-04 20:50:00|13416.9|13411.9|13416.3|13411.3|13418|13413|13415.9|13410.9|314
1672865700000|2023-01-04 20:55:00|13416.4|13411.4|13415.7|13410.7|13416.4|13411.4|13414|13409|199
1672866000000|2023-01-04 21:00:00|13415.6|13410.6|13415.1|13410.1|13416.5|13411.5|13414.4|13409.4|177
1672866300000|2023-01-04 21:05:00|13414.8|13409.8|13416|13411|13416.4|13411.4|13414.3|13409.3|141
1672866600000|2023-01-04 21:10:00|13416.1|13411.1|13415.5|13410.5|13416.4|13411.4|13414.3|13409.3|163
1672866900000|2023-01-04 21:15:00|13415.6|13410.6|13415.4|13410.4|13415.8|13410.8|13414.8|13409.8|92
1672867200000|2023-01-04 21:20:00|13415.5|13410.5|13415.3|13410.3|13416|13411|13415.3|13410.3|101
1672867500000|2023-01-04 21:25:00|13415.6|13410.6|13415.1|13410.1|13415.6|13410.6|13414.9|13409.9|85
1672867800000|2023-01-04 21:30:00|13415.2|13410.2|13415.3|13410.3|13415.9|13410.7|13414.7|13409.7|73
1672868100000|2023-01-04 21:35:00|13415.5|13410.5|13422|13417|13424.2|13419.2|13415.1|13409.9|129
1672868400000|2023-01-04 21:40:00|13422.3|13417.3|13421.1|13416.1|13424.3|13419.3|13420.7|13415.7|132
1672868700000|2023-01-04 21:45:00|13421.9|13415.2|13418.6|13407.1|13424|13415.3|13417.8|13405.4|176
1672869000000|2023-01-04 21:50:00|13418.2|13405.6|13414.2|13398.2|13418.7|13409.9|13412|13396|209
1672869300000|2023-01-04 21:55:00|13413.9|13397.9|13414.6|13398.6|13421.8|13405.8|13408|13392|542
1672869600000|2023-01-04 22:00:00|13414.3|13398.3|13423.4|13407.4|13425|13409|13414.3|13398.3|46
1672869900000|2023-01-04 22:05:00|13423.5|13407.5|13420.8|13404.8|13423.5|13407.5|13420.2|13404.2|32
1672870200000|2023-01-04 22:10:00|13421.4|13405.4|13420.5|13404.5|13421.7|13405.7|13419.7|13403.7|42
1672870500000|2023-01-04 22:15:00|13420.2|13404.2|13419.9|13403.9|13420.6|13404.6|13418.3|13402.3|49
1672870800000|2023-01-04 22:20:00|13420.1|13404.1|13418.9|13402.9|13421.4|13405.4|13418.7|13402.7|59
1672871100000|2023-01-04 22:25:00|13418.8|13402.8|13418.6|13402.6|13421.3|13405.3|13417.6|13401.6|61
1672871400000|2023-01-04 22:30:00|13418.4|13402.4|13421.6|13405.9|13423.2|13407.9|13418.4|13402.4|150
1672871700000|2023-01-04 22:35:00|13421.9|13406.1|13422|13406|13423.2|13408|13421.2|13405.3|92
1672872000000|2023-01-04 22:40:00|13422.3|13406.3|13422.5|13406.5|13423.4|13407.5|13420.9|13404.9|101
1672872300000|2023-01-04 22:45:00|13422.2|13408.4|13423.1|13408.3|13424|13410.5|13421.2|13406.3|162
1672872600000|2023-01-04 22:50:00|13423|13408.4|13421.3|13410|13424.1|13410.3|13419.8|13405.3|141
1672872900000|2023-01-04 22:55:00|13421.5|13409.8|13423|13407|13423.8|13410.3|13420.8|13404.8|121
1672873200000|2023-01-04 23:00:00|13422.3|13406.3|13420.3|13412|13427.5|13412.7|13415.8|13399.8|656
1672873500000|2023-01-04 23:05:00|13421|13411.8|13419.5|13411.9|13422.2|13412.8|13415.5|13405.8|280
1672873800000|2023-01-04 23:10:00|13419.7|13412|13413.4|13408.4|13422.8|13415.1|13409.8|13403.4|260
1672874100000|2023-01-04 23:15:00|13413.2|13408.2|13411.5|13406.5|13414.2|13408.2|13410.1|13404.2|148
1672874400000|2023-01-04 23:20:00|13411.4|13406.4|13411.6|13406.6|13413.1|13407.3|13410.6|13405.1|147
1672874700000|2023-01-04 23:25:00|13411.7|13406.7|13410.6|13405.6|13411.9|13406.7|13409.3|13404|89
1672875000000|2023-01-04 23:30:00|13410.5|13405.5|13413|13408|13413|13408|13410.3|13405.3|125
1672875300000|2023-01-04 23:35:00|13412.9|13407.9|13411.3|13406.3|13412.9|13407.9|13410.5|13405.5|99
1672875600000|2023-01-04 23:40:00|13411.2|13406.2|13410.5|13405.5|13411.5|13406.5|13410.4|13405.4|80
1672875900000|2023-01-04 23:45:00|13410.7|13405.7|13413.9|13408.9|13414.1|13409.1|13410.2|13405.2|95
1672876200000|2023-01-04 23:50:00|13413.8|13408.8|13415.6|13410.6|13416.3|13411.3|13412.8|13407.8|130
1672876500000|2023-01-04 23:55:00|13415.5|13410.5|13418|13413|13418.2|13413.2|13415.2|13410.2|123
1672876800000|2023-01-05 00:00:00|13418.1|13413.1|13418.4|13413.4|13420.3|13415.3|13417.4|13412.4|153
1672877100000|2023-01-05 00:05:00|13418.6|13413.6|13418.2|13413.2|13422.7|13417.7|13417.4|13412.4|213
1672877400000|2023-01-05 00:10:00|13418.1|13413.1|13416.6|13411.6|13418.3|13413.3|13416|13411|133
1672877700000|2023-01-05 00:15:00|13416.7|13411.7|13404.7|13399.7|13416.8|13411.8|13404.3|13399.3|280
1672878000000|2023-01-05 00:20:00|13404.6|13399.6|13402.5|13397.5|13407.9|13402.9|13397.9|13392.9|329
1672878300000|2023-01-05 00:25:00|13401.5|13396.5|13397.3|13392.3|13403.9|13398.9|13395.7|13390.7|304
1672878600000|2023-01-05 00:30:00|13397.2|13392.2|13404.3|13399.3|13405|13400|13397.2|13392.2|296
1672878900000|2023-01-05 00:35:00|13404.2|13399.2|13402.9|13397.9|13406.2|13401.2|13401.8|13396.8|275
1672879200000|2023-01-05 00:40:00|13403|13398|13407.1|13402.1|13407.1|13402.1|13401.6|13396.6|261
1672879500000|2023-01-05 00:45:00|13407.8|13402.8|13406|13401|13408.2|13403.2|13402.2|13397.2|227
1672879800000|2023-01-05 00:50:00|13405.9|13400.9|13402.5|13397.5|13406.9|13401.9|13402.2|13397.2|324
1672880100000|2023-01-05 00:55:00|13402.6|13397.6|13402.3|13397.3|13403.7|13398.7|13399|13394|316
1672880400000|2023-01-05 01:00:00|13402.5|13397.5|13402.2|13397.2|13402.9|13397.9|13398.2|13393.6|377
1672880700000|2023-01-05 01:05:00|13402.1|13397.1|13397.9|13392.9|13404.4|13399.4|13397.3|13392.3|236
1672881000000|2023-01-05 01:10:00|13398|13393|13404.6|13399.6|13405.4|13401.8|13396.7|13391.7|281
1672881300000|2023-01-05 01:15:00|13404.5|13399.5|13404.8|13399.8|13408.4|13403.4|13403.6|13398.6|354
1672881600000|2023-01-05 01:20:00|13404.9|13399.9|13406.9|13401.9|13407.2|13402.2|13399.9|13394.9|320
1672881900000|2023-01-05 01:25:00|13406.8|13401.8|13409.3|13404.3|13409.9|13404.9|13404.1|13399.1|313
1672882200000|2023-01-05 01:30:00|13409.4|13404.4|13409.3|13404.3|13412.4|13407.4|13408.6|13403.6|323
1672882500000|2023-01-05 01:35:00|13408.8|13403.8|13415.6|13410.6|13416.6|13411.6|13408.7|13403.7|314
1672882800000|2023-01-05 01:40:00|13415.7|13410.7|13415.6|13410.6|13416|13411|13414.2|13409.2|270
1672883100000|2023-01-05 01:45:00|13415.5|13410.5|13407.6|13402.6|13415.6|13410.6|13405.1|13400.1|379
1672883400000|2023-01-05 01:50:00|13407.7|13402.7|13410.6|13405.6|13411.8|13406.8|13407.4|13402.4|258
1672883700000|2023-01-05 01:55:00|13410.5|13405.5|13410.6|13405.6|13413|13408|13408.8|13403.8|298
1672884000000|2023-01-05 02:00:00|13410.7|13405.7|13421.1|13416.1|13421.3|13416.3|13410.7|13405.7|348
1672884300000|2023-01-05 02:05:00|13421|13416|13425.1|13420.1|13425.5|13420.5|13421|13416|266
1672884600000|2023-01-05 02:10:00|13425|13420|13420.5|13415.5|13425.7|13420.7|13420.1|13415.1|326
1672884900000|2023-01-05 02:15:00|13420.4|13415.4|13413.9|13408.9|13420.5|13415.5|13410.8|13406.3|305
1672885200000|2023-01-05 02:20:00|13414|13409|13421.1|13416.1|13422.6|13417.6|13413.2|13408.2|268
1672885500000|2023-01-05 02:25:00|13421.2|13416.2|13423.7|13418.7|13427|13422|13421.1|13416.1|281
1672885800000|2023-01-05 02:30:00|13423.8|13418.8|13427.5|13422.5|13428.6|13424.7|13423|13418|236
1672886100000|2023-01-05 02:35:00|13427.4|13422.4|13429|13424|13429.2|13424.2|13423|13418.4|243
1672886400000|2023-01-05 02:40:00|13428.9|13423.9|13426.2|13421.2|13431.2|13426.2|13424|13419|313
1672886700000|2023-01-05 02:45:00|13426.3|13421.3|13424.4|13419.4|13427.1|13423.6|13417.9|13413.8|210
1672887000000|2023-01-05 02:50:00|13424.3|13419.3|13418.8|13413.8|13424.3|13420.3|13415.7|13410.7|270
1672887300000|2023-01-05 02:55:00|13419|13414|13419.8|13414.8|13423.8|13420.4|13417.6|13412.6|207
1672887600000|2023-01-05 03:00:00|13419.9|13414.9|13419.1|13414.1|13425.2|13420.2|13418.4|13413.4|296
1672887900000|2023-01-05 03:05:00|13419.2|13414.2|13417.3|13412.3|13420.4|13415.4|13417.2|13412.2|249
1672888200000|2023-01-05 03:10:00|13417.2|13412.2|13413.6|13408.6|13418.4|13414.4|13412.7|13407.7|285
1672888500000|2023-01-05 03:15:00|13413.5|13408.5|13408.7|13403.7|13413.9|13408.9|13407.6|13403|215
1672888800000|2023-01-05 03:20:00|13408.8|13403.8|13415.4|13413.4|13417.2|13413.8|13408|13403|268
1672889100000|2023-01-05 03:25:00|13415.3|13413.3|13416.2|13411.2|13419.1|13414.7|13414.6|13411|287
1672889400000|2023-01-05 03:30:00|13415.9|13410.9|13414.7|13409.7|13416.7|13412.7|13412.4|13407.4|234
1672889700000|2023-01-05 03:35:00|13414.6|13409.6|13416.7|13411.7|13418.9|13413.9|13414|13409|168
1672890000000|2023-01-05 03:40:00|13416.9|13411.9|13418.6|13413.6|13419|13414|13416.2|13411.2|181
1672890300000|2023-01-05 03:45:00|13418.7|13413.7|13422.6|13417.6|13422.6|13417.6|13417.2|13412.2|176
1672890600000|2023-01-05 03:50:00|13422.8|13417.8|13423.4|13418.4|13424|13420.1|13421.1|13417.4|215
1672890900000|2023-01-05 03:55:00|13423.3|13418.3|13425.3|13420.3|13425.8|13420.8|13423.2|13418.2|171
1672891200000|2023-01-05 04:00:00|13425.2|13420.2|13423.5|13418.5|13425.2|13420.2|13421.3|13418|157
1672891500000|2023-01-05 04:05:00|13423.6|13418.6|13419.2|13414.2|13423.8|13420.1|13418.2|13413.2|196
1672891800000|2023-01-05 04:10:00|13419.1|13414.1|13421.3|13416.3|13421.5|13416.5|13419.1|13414.1|178
1672892100000|2023-01-05 04:15:00|13421.6|13416.6|13416|13411|13421.6|13416.6|13415.4|13410.4|172
1672892400000|2023-01-05 04:20:00|13415.8|13410.8|13414.5|13409.5|13416.9|13413.2|13413.5|13409.2|131
1672892700000|2023-01-05 04:25:00|13414.4|13409.4|13416.7|13411.7|13417.2|13412.2|13414.3|13409.3|148
1672893000000|2023-01-05 04:30:00|13416.5|13411.5|13415.2|13410.2|13417.2|13412.2|13413.6|13408.6|173
1672893300000|2023-01-05 04:35:00|13415.1|13410.1|13416.1|13411.1|13417|13412|13414.8|13409.8|145
1672893600000|2023-01-05 04:40:00|13416|13411|13416.2|13411.2|13417|13412|13414.9|13409.9|144
1672893900000|2023-01-05 04:45:00|13416.3|13411.3|13416.6|13411.6|13417.1|13412.1|13416.2|13411.2|80
1672894200000|2023-01-05 04:50:00|13415.1|13413.1|13416.8|13411.8|13418.1|13413.8|13415.1|13410.3|162
1672894500000|2023-01-05 04:55:00|13416.7|13411.7|13422|13417|13422.6|13417.6|13416.4|13411.4|231
1672894800000|2023-01-05 05:00:00|13421.9|13416.9|13421.9|13416.9|13426.3|13421.3|13420.2|13415.2|303
1672895100000|2023-01-05 05:05:00|13422|13417|13421.8|13416.8|13422.4|13418.8|13419.1|13415.2|191
1672895400000|2023-01-05 05:10:00|13421.7|13416.7|13420.2|13415.2|13421.8|13416.8|13417.9|13412.9|135
1672895700000|2023-01-05 05:15:00|13420.7|13415.7|13420|13415|13421.8|13416.8|13418.7|13413.7|187
1672896000000|2023-01-05 05:20:00|13420.1|13415.1|13420|13415|13420.7|13415.7|13419.1|13414.1|147
1672896300000|2023-01-05 05:25:00|13419.9|13414.9|13423.3|13418.3|13424.4|13419.4|13419.8|13414.8|190
1672896600000|2023-01-05 05:30:00|13423.2|13418.2|13424.1|13419.1|13425.9|13420.9|13423.2|13418.2|206
1672896900000|2023-01-05 05:35:00|13424|13419|13420.7|13415.7|13424.3|13419.3|13419.1|13414.1|149
1672897200000|2023-01-05 05:40:00|13420.6|13415.6|13420.4|13415.4|13420.7|13415.7|13418.3|13413.3|130
1672897500000|2023-01-05 05:45:00|13420.5|13415.5|13421.4|13416.4|13421.6|13416.6|13418.8|13413.8|192
1672897800000|2023-01-05 05:50:00|13421.3|13416.3|13421|13416|13421.9|13417.6|13419.4|13415.3|147
1672898100000|2023-01-05 05:55:00|13421.1|13416.1|13412.8|13407.8|13421.3|13416.3|13412.8|13407.8|196
1672898400000|2023-01-05 06:00:00|13412.7|13407.7|13410|13405|13417.4|13412.4|13409|13404|257
1672898700000|2023-01-05 06:05:00|13409.9|13404.9|13407|13402|13411.7|13406.7|13405.8|13400.8|268
1672899000000|2023-01-05 06:10:00|13407.1|13402.1|13403.1|13398.1|13408.9|13403.9|13402.4|13397.4|250
1672899300000|2023-01-05 06:15:00|13402.8|13397.8|13404.5|13399.5|13404.9|13399.9|13400.2|13395.2|279
1672899600000|2023-01-05 06:20:00|13404.6|13399.6|13408.5|13403.5|13409.6|13404.6|13404.2|13399.2|272
1672899900000|2023-01-05 06:25:00|13408.6|13403.6|13409.9|13404.9|13409.9|13404.9|13405.4|13400.4|254
1672900200000|2023-01-05 06:30:00|13409.8|13404.8|13412|13407|13412.6|13407.6|13408.1|13404.6|208
1672900500000|2023-01-05 06:35:00|13412.1|13407.1|13414|13409|13414.2|13409.2|13411.9|13406.9|223
1672900800000|2023-01-05 06:40:00|13414.1|13409.1|13415.1|13410.1|13415.7|13410.7|13413.4|13408.4|220
1672901100000|2023-01-05 06:45:00|13415|13410|13413.6|13408.6|13416.6|13411.6|13413.2|13408.2|261
1672901400000|2023-01-05 06:50:00|13413.5|13408.5|13413.1|13408.1|13417.1|13412.1|13412.4|13407.4|306
1672901700000|2023-01-05 06:55:00|13412.9|13407.9|13412.1|13407.1|13415.6|13410.6|13411.3|13406.3|262
1672902000000|2023-01-05 07:00:00|13412|13407|13411.8|13406.8|13415.7|13410.7|13411.3|13406.3|239
1672902300000|2023-01-05 07:05:00|13411.7|13406.7|13410.7|13405.7|13412.6|13407.6|13407.3|13402.3|228
1672902600000|2023-01-05 07:10:00|13410.6|13405.6|13405.7|13400.7|13412.9|13407.9|13405.2|13400.2|313
1672902900000|2023-01-05 07:15:00|13405.8|13400.8|13410.2|13405.2|13410.9|13405.9|13405.2|13400.2|252
1672903200000|2023-01-05 07:20:00|13410.1|13405.1|13407.2|13402.2|13410.4|13405.4|13404|13399|275
1672903500000|2023-01-05 07:25:00|13407.3|13402.3|13406.6|13401.6|13408.2|13403.2|13406.1|13401.1|257
1672903800000|2023-01-05 07:30:00|13406.7|13401.7|13406.2|13401.2|13407.5|13402.5|13404.3|13399.3|274
1672904100000|2023-01-05 07:35:00|13406.3|13401.3|13408.8|13403.8|13409.8|13404.8|13404.2|13399.2|281
1672904400000|2023-01-05 07:40:00|13408.7|13403.7|13409|13404|13409.2|13404.2|13403.6|13398.6|236
1672904700000|2023-01-05 07:45:00|13409.1|13404.1|13420.1|13415.1|13420.1|13415.1|13409.1|13404.1|390
1672905000000|2023-01-05 07:50:00|13420.7|13415.7|13419|13414|13421.5|13416.5|13416.6|13412.8|375
1672905300000|2023-01-05 07:55:00|13418.9|13413.9|13416|13411|13420.7|13415.7|13414.1|13410.9|341
1672905600000|2023-01-05 08:00:00|13415.9|13410.9|13414.7|13409.7|13416.5|13411.5|13409.9|13404.9|519
1672905900000|2023-01-05 08:05:00|13414.5|13409.5|13416.4|13411.4|13416.8|13411.8|13412.3|13407.3|385
1672906200000|2023-01-05 08:10:00|13416.1|13411.1|13415.7|13410.7|13416.7|13411.7|13413.6|13408.6|300
1672906500000|2023-01-05 08:15:00|13415.6|13410.6|13415.5|13410.5|13416.6|13411.6|13412.2|13407.2|337
1672906800000|2023-01-05 08:20:00|13415.4|13410.4|13409.7|13404.7|13416|13411|13408.5|13403.5|295
1672907100000|2023-01-05 08:25:00|13409.8|13404.8|13408|13403|13409.8|13404.8|13404.2|13399.2|364
1672907400000|2023-01-05 08:30:00|13408.1|13403.1|13408.8|13403.8|13410.7|13405.8|13405.9|13400.9|353
1672907700000|2023-01-05 08:35:00|13408.9|13403.9|13412.7|13407.7|13413.1|13408.1|13405.6|13400.6|292
1672908000000|2023-01-05 08:40:00|13412.5|13407.5|13412.2|13407.2|13414.8|13409.8|13409.4|13405.9|313
1672908300000|2023-01-05 08:45:00|13412.1|13407.1|13411.6|13406.6|13413.8|13408.8|13410.3|13405.3|321
1672908600000|2023-01-05 08:50:00|13411.7|13406.7|13403.8|13398.8|13411.7|13406.7|13403.7|13398.7|351
1672908900000|2023-01-05 08:55:00|13403.9|13398.9|13405.4|13400.4|13407.5|13402.5|13403.9|13398.9|284
1672909200000|2023-01-05 09:00:00|13405.3|13400.3|13410.8|13405.8|13410.9|13405.9|13405.1|13400.1|355
1672909500000|2023-01-05 09:05:00|13410.9|13405.9|13412.8|13407.8|13412.9|13407.9|13410.3|13405.3|327
1672909800000|2023-01-05 09:10:00|13412.5|13407.5|13409.8|13404.8|13412.6|13407.6|13409.8|13404.8|242
1672910100000|2023-01-05 09:15:00|13409.9|13404.9|13407.1|13402.1|13410.3|13405.8|13403.2|13398.2|296
1672910400000|2023-01-05 09:20:00|13407|13402|13405.8|13400.8|13407.4|13402.4|13404.1|13399.6|294
1672910700000|2023-01-05 09:25:00|13405.7|13400.7|13405|13400|13407.5|13402.5|13404.6|13399.6|292
1672911000000|2023-01-05 09:30:00|13405.1|13400.1|13404.5|13399.5|13405.2|13400.2|13402.7|13397.7|270
1672911300000|2023-01-05 09:35:00|13404.6|13399.6|13398.2|13393.2|13404.6|13399.6|13395.9|13392.6|323
1672911600000|2023-01-05 09:40:00|13398.1|13393.1|13401.8|13396.8|13402.1|13397.8|13396.8|13392.8|372
1672911900000|2023-01-05 09:45:00|13401.9|13396.9|13398.8|13393.8|13402.1|13397.1|13398.7|13393.7|266
1672912200000|2023-01-05 09:50:00|13398.1|13393.1|13402.4|13397.4|13403.4|13398.4|13397.9|13392.9|225
1672912500000|2023-01-05 09:55:00|13402.5|13397.5|13394.6|13389.6|13403.2|13398.3|13393.3|13389.5|290
1672912800000|2023-01-05 10:00:00|13394.5|13389.5|13398.1|13393.1|13398.1|13394|13392|13387.2|348
1672913100000|2023-01-05 10:05:00|13398.3|13393.3|13398.6|13393.6|13399.8|13395.7|13397.1|13392.1|328
1672913400000|2023-01-05 10:10:00|13398.5|13393.5|13399.8|13394.8|13401.4|13396.4|13396.5|13391.5|251
1672913700000|2023-01-05 10:15:00|13399.7|13394.7|13396.6|13391.6|13399.7|13394.7|13396|13391|254
1672914000000|2023-01-05 10:20:00|13396.5|13391.5|13396.5|13391.5|13397|13392|13395.4|13390.4|248
1672914300000|2023-01-05 10:25:00|13396.4|13391.4|13396.3|13391.3|13397.1|13392.1|13393.4|13388.4|249
1672914600000|2023-01-05 10:30:00|13396.2|13391.2|13398.4|13393.4|13398.7|13393.7|13396|13391|242
1672914900000|2023-01-05 10:35:00|13398.3|13393.3|13392.4|13387.4|13398.3|13393.3|13391.1|13386.1|294
1672915200000|2023-01-05 10:40:00|13392.3|13387.3|13392.3|13387.3|13393.7|13389.9|13391.6|13386.6|237
1672915500000|2023-01-05 10:45:00|13392.4|13387.4|13393.6|13388.6|13395.5|13390.5|13390.7|13386.1|208
1672915800000|2023-01-05 10:50:00|13393.5|13388.5|13391.2|13386.2|13393.6|13388.6|13390.1|13385.1|219
1672916100000|2023-01-05 10:55:00|13391.1|13386.1|13391.4|13386.4|13392.4|13387.4|13390.5|13385.5|265
1672916400000|2023-01-05 11:00:00|13391.3|13386.3|13390.6|13385.6|13392.8|13389.2|13389.6|13384.6|229
1672916700000|2023-01-05 11:05:00|13390.5|13385.5|13388.6|13383.6|13391.4|13386.4|13386.5|13383.3|216
1672917000000|2023-01-05 11:10:00|13388.7|13383.7|13388.6|13383.6|13389.1|13384.1|13387.6|13382.6|219
1672917300000|2023-01-05 11:15:00|13388.5|13383.5|13388.9|13383.9|13389.4|13385.7|13387|13383.3|199
1672917600000|2023-01-05 11:20:00|13389|13384|13393.1|13388.1|13393.1|13388.1|13388.7|13383.7|208
1672917900000|2023-01-05 11:25:00|13393|13388|13395.3|13390.3|13395.5|13391.1|13391.9|13387.8|252
1672918200000|2023-01-05 11:30:00|13395.2|13390.2|13394.1|13389.1|13396.4|13391.4|13393.7|13388.7|265
1672918500000|2023-01-05 11:35:00|13394|13389|13393.3|13388.3|13397.2|13392.2|13393.2|13388.2|218
1672918800000|2023-01-05 11:40:00|13392.9|13387.9|13395|13390|13395.5|13390.5|13392.3|13387.3|249
1672919100000|2023-01-05 11:45:00|13394.8|13389.8|13396.5|13391.5|13397.2|13393.5|13391.2|13386.6|243
1672919400000|2023-01-05 11:50:00|13396.6|13391.6|13395.4|13390.4|13397|13392|13394.1|13389.1|171
1672919700000|2023-01-05 11:55:00|13395.5|13390.5|13398.6|13393.6|13399|13394|13395.3|13390.3|247
1672920000000|2023-01-05 12:00:00|13398.7|13393.7|13401.3|13396.3|13401.8|13396.8|13398.3|13393.3|221
1672920300000|2023-01-05 12:05:00|13401.2|13396.2|13400.3|13395.3|13401.6|13396.6|13399.6|13394.6|194
1672920600000|2023-01-05 12:10:00|13400.4|13395.4|13398.6|13393.6|13401.7|13396.7|13398.4|13393.4|200
1672920900000|2023-01-05 12:15:00|13398.5|13393.5|13395.2|13390.2|13398.9|13395.2|13393.2|13389.7|189
1672921200000|2023-01-05 12:20:00|13395.3|13390.3|13399.8|13394.8|13400.1|13395.1|13395.1|13390.1|174
1672921500000|2023-01-05 12:25:00|13399.7|13394.7|13399.7|13394.7|13401.4|13396.4|13399.4|13394.4|240
1672921800000|2023-01-05 12:30:00|13399.6|13394.6|13399.6|13394.6|13400.8|13395.8|13398.4|13393.4|217
1672922100000|2023-01-05 12:35:00|13399.4|13394.4|13399.4|13394.4|13401.2|13396.2|13398.2|13393.2|192
1672922400000|2023-01-05 12:40:00|13399.5|13394.5|13399.8|13394.8|13399.9|13394.9|13396.5|13391.5|253
1672922700000|2023-01-05 12:45:00|13399.9|13394.9|13403.5|13398.5|13404.9|13401.3|13399.4|13394.4|234
1672923000000|2023-01-05 12:50:00|13403.4|13398.4|13403.6|13398.6|13404.1|13399.1|13401.8|13396.8|275
1672923300000|2023-01-05 12:55:00|13403.7|13398.7|13408.4|13403.4|13409.2|13404.2|13402.3|13398.7|298
1672923600000|2023-01-05 13:00:00|13408.3|13403.3|13407.6|13402.6|13409|13404|13404.4|13400.4|331
1672923900000|2023-01-05 13:05:00|13407.7|13402.7|13408|13403|13410.4|13406.9|13407|13402.4|250
1672924200000|2023-01-05 13:10:00|13408.7|13403.7|13409.2|13404.2|13410.5|13406.9|13407.7|13402.7|232
1672924500000|2023-01-05 13:15:00|13409.3|13404.3|13429.5|13424.5|13429.7|13424.7|13409.1|13404.1|613
1672924800000|2023-01-05 13:20:00|13429.4|13424.4|13423.1|13418.1|13434.4|13429.4|13421.1|13416.1|642
1672925100000|2023-01-05 13:25:00|13423|13418|13430.3|13414.3|13430.4|13423|13422.9|13412.8|416
1672925400000|2023-01-05 13:30:00|13430.2|13414.2|13436.7|13431.7|13436.8|13431.8|13426.2|13410.9|525
1672925700000|2023-01-05 13:35:00|13436.6|13431.6|13440.6|13435.6|13444|13439|13432.7|13427.7|604
1672926000000|2023-01-05 13:40:00|13440.5|13435.5|13432.6|13427.6|13441.8|13436.8|13431.7|13426.7|597
1672926300000|2023-01-05 13:45:00|13432.5|13427.5|13432.7|13427.7|13434.3|13429.3|13429.3|13424.3|465
1672926600000|2023-01-05 13:50:00|13433|13428|13442|13437|13444.4|13439.4|13432.3|13427.3|552
1672926900000|2023-01-05 13:55:00|13442.9|13437.9|13445.7|13440.7|13446.4|13441.7|13440.4|13435.4|479
1672927200000|2023-01-05 14:00:00|13445.8|13440.8|13442.9|13437.9|13451.7|13447.5|13442.2|13437.2|479
1672927500000|2023-01-05 14:05:00|13443|13438|13443.4|13438.4|13445.2|13440.2|13441.6|13436.6|486
1672927800000|2023-01-05 14:10:00|13443.3|13438.3|13438.3|13433.3|13447.7|13442.7|13437.6|13432.6|464
1672928100000|2023-01-05 14:15:00|13438.4|13433.4|13440.5|13435.5|13442.7|13437.7|13435.1|13430.1|475
1672928400000|2023-01-05 14:20:00|13440.9|13435.9|13441.7|13436.7|13445.1|13440.1|13439.5|13434.5|419
1672928700000|2023-01-05 14:25:00|13441.6|13436.6|13439.6|13434.6|13443.3|13438.3|13438.6|13433.6|347
1672929000000|2023-01-05 14:30:00|13438.8|13433.8|13442.5|13437.5|13445.8|13440.8|13436.5|13431.5|536
1672929300000|2023-01-05 14:35:00|13442.4|13437.4|13444|13439|13444.2|13439.2|13438.8|13433.8|494
1672929600000|2023-01-05 14:40:00|13443.9|13438.9|13443.4|13438.4|13445.6|13440.6|13441.3|13436.3|482
1672929900000|2023-01-05 14:45:00|13443.3|13438.3|13444|13439|13448.1|13443.1|13443.3|13438.3|543
1672930200000|2023-01-05 14:50:00|13444.1|13439.1|13443.8|13438.8|13446.4|13441.4|13441.8|13436.8|391
1672930500000|2023-01-05 14:55:00|13443.7|13438.7|13445.6|13440.6|13447.7|13442.7|13443.1|13438.1|413
1672930800000|2023-01-05 15:00:00|13445.7|13440.7|13455.3|13450.3|13457.2|13452.2|13445.6|13440.6|428
1672931100000|2023-01-05 15:05:00|13455.5|13450.5|13451.6|13446.6|13457.5|13452.5|13438.3|13433.3|638
1672931400000|2023-01-05 15:10:00|13451.3|13446.3|13445|13440|13454.4|13449.4|13440.6|13435.6|649
1672931700000|2023-01-05 15:15:00|13445.3|13440.3|13450.6|13445.6|13455|13450|13444.9|13439.9|536
1672932000000|2023-01-05 15:20:00|13450.7|13445.7|13455.4|13450.4|13455.6|13450.6|13448|13443|533
1672932300000|2023-01-05 15:25:00|13455.3|13450.3|13455|13450|13455.9|13450.9|13452.9|13447.9|423
1672932600000|2023-01-05 15:30:00|13454.7|13449.7|13461.6|13456.6|13462|13457|13452.7|13447.7|463
1672932900000|2023-01-05 15:35:00|13461.7|13456.7|13456.8|13451.8|13465|13460.1|13455.5|13450.5|449
1672933200000|2023-01-05 15:40:00|13456.7|13451.7|13461.4|13456.4|13461.9|13456.9|13456.4|13451.4|450
1672933500000|2023-01-05 15:45:00|13461.5|13456.5|13461.4|13456.4|13465.5|13460.5|13459.6|13454.6|442
1672933800000|2023-01-05 15:50:00|13461.5|13456.5|13464.6|13459.6|13465|13460|13459.6|13454.6|408
1672934100000|2023-01-05 15:55:00|13464.5|13459.5|13462.7|13457.7|13464.8|13459.8|13462.1|13457.1|371
1672934400000|2023-01-05 16:00:00|13462.6|13457.6|13461.1|13456.1|13464|13459|13459.7|13454.7|312
1672934700000|2023-01-05 16:05:00|13461|13456|13462.8|13457.8|13462.9|13457.9|13456.9|13451.9|273
1672935000000|2023-01-05 16:10:00|13462.6|13457.6|13458|13453|13462.7|13457.7|13456.1|13451.1|346
1672935300000|2023-01-05 16:15:00|13458.1|13453.1|13456.8|13451.8|13461.4|13456.4|13455.7|13450.9|349
1672935600000|2023-01-05 16:20:00|13456.9|13451.9|13461.6|13456.6|13461.8|13456.8|13455.3|13450.3|298
1672935900000|2023-01-05 16:25:00|13461.5|13456.5|13459.8|13454.8|13463.7|13458.7|13459.6|13454.6|307
1672936200000|2023-01-05 16:30:00|13459.6|13454.6|13461.4|13456.4|13461.6|13456.6|13456.9|13451.9|284
1672936500000|2023-01-05 16:35:00|13461.3|13456.3|13461.2|13456.2|13462.2|13457.2|13460.5|13455.5|261
1672936800000|2023-01-05 16:40:00|13461.3|13456.3|13461.3|13456.3|13462.5|13457.5|13460|13455|288
1672937100000|2023-01-05 16:45:00|13461.4|13456.4|13461.8|13456.8|13462.5|13457.5|13461|13456|267
1672937400000|2023-01-05 16:50:00|13461.7|13456.7|13463.4|13458.4|13463.5|13458.5|13460.3|13455.3|266
1672937700000|2023-01-05 16:55:00|13463.3|13458.3|13462.5|13457.5|13463.9|13458.9|13462.3|13457.3|204
1672938000000|2023-01-05 17:00:00|13462.4|13457.4|13462.8|13457.8|13463|13458|13460.3|13455.3|235
1672938300000|2023-01-05 17:05:00|13462.7|13457.7|13459.6|13454.6|13462.9|13457.9|13456.2|13451.2|326
1672938600000|2023-01-05 17:10:00|13459.5|13454.5|13462.8|13457.8|13463.3|13458.3|13459.5|13454.5|260
1672938900000|2023-01-05 17:15:00|13462.9|13457.9|13463|13458|13463.8|13458.8|13459.6|13454.6|277
1672939200000|2023-01-05 17:20:00|13462.9|13457.9|13454.6|13449.6|13463.7|13458.7|13453.7|13448.7|406
1672939500000|2023-01-05 17:25:00|13454.7|13449.7|13458.2|13453.2|13458.3|13453.3|13453.8|13448.8|305
1672939800000|2023-01-05 17:30:00|13458.1|13453.1|13459.5|13454.5|13459.5|13454.5|13457.1|13452.1|232
1672940100000|2023-01-05 17:35:00|13459.6|13454.6|13461.2|13456.2|13461.2|13456.2|13457|13452|287
1672940400000|2023-01-05 17:40:00|13461.1|13456.1|13458.8|13453.8|13461.7|13456.7|13457.9|13452.9|289
1672940700000|2023-01-05 17:45:00|13458.6|13453.6|13457.1|13452.1|13458.6|13453.6|13455.4|13450.4|304
1672941000000|2023-01-05 17:50:00|13457|13452|13458.5|13453.5|13458.8|13453.8|13455.5|13450.5|268
1672941300000|2023-01-05 17:55:00|13458.4|13453.4|13457|13452|13458.9|13453.9|13455.7|13450.7|295
1672941600000|2023-01-05 18:00:00|13457.1|13452.1|13458.3|13453.3|13458.5|13453.5|13455.1|13450.1|262
1672941900000|2023-01-05 18:05:00|13458.2|13453.2|13458.6|13453.6|13458.7|13453.7|13457.7|13452.7|156
1672942200000|2023-01-05 18:10:00|13458.5|13453.5|13461.1|13456.1|13461.6|13456.6|13458.4|13453.4|178
1672942500000|2023-01-05 18:15:00|13461.2|13456.2|13461.8|13456.8|13461.8|13456.8|13460.9|13455.9|144
1672942800000|2023-01-05 18:20:00|13461.6|13456.6|13445|13440|13461.7|13456.7|13443.9|13438.9|608
1672943100000|2023-01-05 18:25:00|13444.6|13439.6|13445|13440|13446.3|13441.3|13443|13438|430
1672943400000|2023-01-05 18:30:00|13445.1|13440.1|13445.8|13440.8|13450.1|13445.1|13444.2|13439.2|252
1672943700000|2023-01-05 18:35:00|13445.7|13440.7|13442|13437|13445.8|13440.8|13441.1|13436.1|304
1672944000000|2023-01-05 18:40:00|13441.9|13436.9|13445.5|13440.5|13446.1|13441.1|13441.3|13436.3|259
1672944300000|2023-01-05 18:45:00|13445.4|13440.4|13446.4|13441.4|13447.7|13442.7|13444.8|13439.8|241
1672944600000|2023-01-05 18:50:00|13446.5|13441.5|13444.4|13439.4|13447|13442|13444|13439|213
1672944900000|2023-01-05 18:55:00|13444.3|13439.3|13447.8|13442.8|13449.4|13444.4|13442.9|13437.9|260
1672945200000|2023-01-05 19:00:00|13447.7|13442.7|13448.3|13443.3|13448.9|13443.9|13444.7|13439.7|293
1672945500000|2023-01-05 19:05:00|13448.2|13443.2|13449.3|13444.3|13450|13445|13447.4|13442.4|261
1672945800000|2023-01-05 19:10:00|13449.2|13444.2|13450.7|13445.7|13451.1|13446.1|13448.6|13443.6|261
1672946100000|2023-01-05 19:15:00|13450.8|13445.8|13446.4|13441.4|13450.8|13445.8|13446.2|13441.2|194
1672946400000|2023-01-05 19:20:00|13446.3|13441.3|13447.8|13442.8|13447.9|13442.9|13446.1|13441.1|215
1672946700000|2023-01-05 19:25:00|13447.6|13442.6|13451|13446|13451.1|13446.1|13445.9|13442.3|173
1672947000000|2023-01-05 19:30:00|13450.9|13445.9|13451.1|13446.1|13452.2|13447.2|13449.8|13444.8|293
1672947300000|2023-01-05 19:35:00|13451.5|13446.5|13448.9|13443.9|13451.7|13446.7|13448.1|13443.1|329
1672947600000|2023-01-05 19:40:00|13448.7|13443.7|13448.1|13443.1|13449.2|13444.2|13447.2|13442.2|223
1672947900000|2023-01-05 19:45:00|13448.2|13443.2|13446.9|13441.9|13448.3|13443.3|13445.9|13440.9|186
1672948200000|2023-01-05 19:50:00|13446.8|13441.8|13443.5|13438.5|13446.9|13441.9|13442.9|13437.9|219
1672948500000|2023-01-05 19:55:00|13443.6|13438.6|13447.4|13442.4|13447.5|13442.5|13443.6|13438.6|235
1672948800000|2023-01-05 20:00:00|13447.5|13442.5|13450.8|13445.8|13451.9|13446.9|13447.4|13442.4|242
1672949100000|2023-01-05 20:05:00|13450.9|13445.9|13453.2|13448.2|13453.7|13448.7|13450.6|13445.6|237
1672949400000|2023-01-05 20:10:00|13453.1|13448.1|13454.1|13449.1|13455.1|13450.1|13452.1|13447.1|241
1672949700000|2023-01-05 20:15:00|13454|13449|13455.1|13450.1|13455.3|13450.3|13453.4|13448.4|171
1672950000000|2023-01-05 20:20:00|13455|13450|13453.9|13448.9|13455.2|13450.2|13453.2|13448.2|208
1672950300000|2023-01-05 20:25:00|13454|13449|13455.2|13450.2|13455.9|13450.9|13453.9|13448.9|214
1672950600000|2023-01-05 20:30:00|13454.8|13449.8|13455.6|13450.6|13456.7|13451.7|13454.3|13449.3|268
1672950900000|2023-01-05 20:35:00|13455.7|13450.7|13454.9|13449.9|13455.9|13450.9|13454|13449|255
1672951200000|2023-01-05 20:40:00|13454.7|13449.7|13453.9|13448.9|13455.2|13450.2|13453.8|13448.8|193
1672951500000|2023-01-05 20:45:00|13453.8|13448.8|13455.1|13450.1|13455.4|13451.2|13453.2|13448.4|181
1672951800000|2023-01-05 20:50:00|13455.2|13450.2|13454.9|13449.9|13455.4|13450.4|13453.8|13448.8|198
1672952100000|2023-01-05 20:55:00|13454.7|13449.7|13458.3|13453.3|13458.5|13453.5|13454|13449|194
1672952400000|2023-01-05 21:00:00|13458.2|13453.2|13459.8|13454.8|13463.1|13458.1|13457.8|13452.8|167
1672952700000|2023-01-05 21:05:00|13459.7|13454.7|13460.9|13455.9|13461.1|13456.1|13459.5|13454.5|143
1672953000000|2023-01-05 21:10:00|13461.1|13456.1|13460.2|13455.2|13461.3|13456.3|13459.8|13454.8|107
1672953300000|2023-01-05 21:15:00|13460.4|13455.4|13459.9|13454.9|13461.1|13456.1|13459.9|13454.9|104
1672953600000|2023-01-05 21:20:00|13459.8|13454.8|13459.6|13454.6|13459.8|13454.8|13459.1|13454.1|100
1672953900000|2023-01-05 21:25:00|13459.5|13454.5|13459.2|13454.2|13460.8|13455.8|13458.4|13453.4|114
1672954200000|2023-01-05 21:30:00|13459.3|13454.3|13458.7|13453.7|13459.4|13454.4|13458.4|13453.4|90
1672954500000|2023-01-05 21:35:00|13458.9|13453.9|13458.3|13453.3|13459.6|13454.6|13458|13453|73
1672954800000|2023-01-05 21:40:00|13458.1|13453.1|13458|13453|13460.1|13453.3|13457.4|13451.2|59
1672955100000|2023-01-05 21:45:00|13457.9|13452.9|13457.8|13452.8|13459.7|13452.9|13457.7|13450.9|41
1672955400000|2023-01-05 21:50:00|13457.7|13452.7|13457.4|13452.4|13460.1|13453|13457.2|13450.9|64
1672955700000|2023-01-05 21:55:00|13457.5|13452.5|13457|13450.9|13463.3|13452.5|13455.9|13447.3|100
1672956000000|2023-01-05 22:00:00|13459.6|13443.6|13455.9|13439.9|13462.4|13446.4|13455.5|13439.5|29
1672956300000|2023-01-05 22:05:00|13453.7|13437.7|13453.1|13437.1|13454.9|13438.9|13453.1|13437.1|40
1672956600000|2023-01-05 22:10:00|13453|13437|13451.9|13435.9|13456.6|13440.6|13451.9|13435.9|81
1672956900000|2023-01-05 22:15:00|13453.1|13437.1|13460.9|13444.9|13461.3|13445.3|13451.6|13435.6|100
1672957200000|2023-01-05 22:20:00|13461|13445|13461.5|13445.5|13461.6|13445.6|13458.4|13442.4|50
1672957500000|2023-01-05 22:25:00|13461.4|13445.4|13460|13444|13464|13448|13456.1|13440.1|67
1672957800000|2023-01-05 22:30:00|13459.8|13443.8|13461.4|13445.4|13461.9|13445.9|13458.9|13442.9|76
1672958100000|2023-01-05 22:35:00|13461.2|13445.2|13462.5|13446.5|13463.7|13447.7|13459.5|13443.5|111
1672958400000|2023-01-05 22:40:00|13462.4|13446.4|13463.6|13447.6|13463.6|13448.4|13461.4|13445.4|60
1672958700000|2023-01-05 22:45:00|13463.7|13447.7|13456.9|13441|13463.7|13449.3|13455|13439|107
1672959000000|2023-01-05 22:50:00|13457.1|13441.3|13458.4|13442.4|13458.6|13444.2|13453.5|13437.5|132
1672959300000|2023-01-05 22:55:00|13458.3|13442.3|13458.4|13442.4|13461|13446.2|13452.4|13436.4|162
1672959600000|2023-01-05 23:00:00|13458.5|13442.5|13455|13446.2|13467.6|13454.3|13450.2|13434.2|574
1672959900000|2023-01-05 23:05:00|13454.4|13446.6|13451.8|13446.8|13457|13449|13451.2|13446|254
1672960200000|2023-01-05 23:10:00|13451.9|13446.9|13452.6|13447.6|13453.6|13448.1|13451.8|13446.2|134
1672960500000|2023-01-05 23:15:00|13452.7|13447.7|13452|13447|13453.4|13447.9|13451.8|13446.5|75
1672960800000|2023-01-05 23:20:00|13452.5|13446.5|13451.6|13446.6|13453.7|13448|13450.8|13445.8|96
1672961100000|2023-01-05 23:25:00|13451.5|13446.5|13451.5|13446.5|13452.1|13447.1|13451|13446|140
1672961400000|2023-01-05 23:30:00|13451.6|13446.6|13451.9|13446.9|13453.3|13448.3|13451.4|13446.4|166
1672961700000|2023-01-05 23:35:00|13452|13447|13453.9|13448.9|13454.2|13449.2|13451|13446|117
1672962000000|2023-01-05 23:40:00|13453.8|13448.8|13458.6|13453.6|13459.5|13454.5|13453.8|13448.8|171
1672962300000|2023-01-05 23:45:00|13458.5|13453.5|13459.1|13454.1|13460|13455|13458.2|13453.2|114
1672962600000|2023-01-05 23:50:00|13459|13454|13459.4|13454.4|13459.9|13454.9|13458.6|13453.6|92
1672962900000|2023-01-05 23:55:00|13459.3|13454.3|13459.6|13454.6|13460|13455.9|13457.9|13454.2|86
1672963200000|2023-01-06 00:00:00|13459.7|13454.7|13459|13454|13460|13455|13456.9|13451.9|198
1672963500000|2023-01-06 00:05:00|13458.9|13453.9|13455.4|13450.4|13459.4|13454.4|13453.7|13448.7|178
1672963800000|2023-01-06 00:10:00|13455.5|13450.5|13456.9|13451.9|13458.9|13453.9|13455|13450|169
1672964100000|2023-01-06 00:15:00|13457|13452|13452|13447|13458.3|13453.3|13451.8|13446.8|217
1672964400000|2023-01-06 00:20:00|13451.9|13446.9|13446.7|13441.7|13452.7|13447.7|13446.1|13441.1|177
1672964700000|2023-01-06 00:25:00|13446.6|13441.6|13444.8|13439.8|13447.7|13442.7|13443.1|13438.4|181
1672965000000|2023-01-06 00:30:00|13444.7|13439.7|13443.6|13438.6|13445.6|13440.6|13442.2|13438|119
1672965300000|2023-01-06 00:35:00|13443.7|13438.7|13438.3|13436.3|13444|13439|13438.3|13434.8|123
1672965600000|2023-01-06 00:40:00|13438.2|13436.2|13439.1|13434.1|13441.2|13437.7|13437|13433.7|113
1672965900000|2023-01-06 00:45:00|13439.2|13434.2|13441.1|13436.1|13441.1|13437.2|13437.5|13433.9|123
1672966200000|2023-01-06 00:50:00|13441.3|13436.3|13445.6|13440.6|13445.9|13440.9|13440.3|13435.6|157
1672966500000|2023-01-06 00:55:00|13446.3|13441.3|13444.6|13439.6|13447.8|13444.2|13442.2|13438.6|124
1672966800000|2023-01-06 01:00:00|13442.9|13440.9|13440|13435|13445.6|13440.9|13439.4|13434.4|212
1672967100000|2023-01-06 01:05:00|13440.2|13435.2|13448|13443|13448.4|13443.4|13440.2|13435.2|207
1672967400000|2023-01-06 01:10:00|13448.2|13443.2|13451.7|13446.7|13452|13447|13445.1|13441.8|154
1672967700000|2023-01-06 01:15:00|13451.5|13446.5|13450.4|13445.4|13453.8|13448.8|13449.4|13444.4|245
1672968000000|2023-01-06 01:20:00|13450.5|13445.5|13449.4|13444.4|13450.8|13445.8|13449.2|13444.2|130
1672968300000|2023-01-06 01:25:00|13449.3|13444.3|13450.2|13445.2|13450.5|13445.5|13448.6|13443.6|175
1672968600000|2023-01-06 01:30:00|13450.1|13445.1|13451.5|13446.5|13454.5|13449.5|13449.3|13444.3|280
1672968900000|2023-01-06 01:35:00|13451.4|13446.4|13454.5|13449.5|13454.7|13449.7|13450.1|13445.1|259
1672969200000|2023-01-06 01:40:00|13454.6|13449.6|13448.2|13443.2|13454.6|13449.6|13446.9|13441.9|235
1672969500000|2023-01-06 01:45:00|13448.1|13443.1|13445.8|13440.8|13448.8|13443.8|13444.5|13440.1|193
1672969800000|2023-01-06 01:50:00|13445.9|13440.9|13447.6|13442.6|13448|13443|13443.2|13439.7|201
1672970100000|2023-01-06 01:55:00|13447.5|13442.5|13445.4|13440.4|13447.8|13443.6|13445.2|13440.2|182
1672970400000|2023-01-06 02:00:00|13445.3|13440.3|13442.4|13437.4|13445.7|13441.1|13438.7|13435.1|265
1672970700000|2023-01-06 02:05:00|13442.3|13437.3|13445.7|13440.7|13446.3|13441.3|13438.6|13433.6|242
1672971000000|2023-01-06 02:10:00|13446|13441|13440.3|13435.3|13447.3|13442.3|13439.7|13434.7|224
1672971300000|2023-01-06 02:15:00|13440.4|13435.4|13439.5|13434.5|13441.6|13437.6|13439.4|13434.4|141
1672971600000|2023-01-06 02:20:00|13439.6|13434.6|13440.2|13435.2|13441.5|13437.6|13439.4|13434.6|155
1672971900000|2023-01-06 02:25:00|13440.3|13435.3|13440.1|13435.1|13441.2|13436.2|13436.5|13432.7|181
1672972200000|2023-01-06 02:30:00|13440.2|13435.2|13441.3|13436.3|13443.1|13438.1|13438.5|13433.5|261
1672972500000|2023-01-06 02:35:00|13441.4|13436.4|13440.6|13435.6|13442.5|13437.5|13440|13435|193
1672972800000|2023-01-06 02:40:00|13440.5|13435.5|13443.3|13438.3|13444.4|13439.4|13440.5|13435.5|183
1672973100000|2023-01-06 02:45:00|13443.1|13438.1|13445.8|13440.8|13447.1|13442.1|13442.3|13437.3|208
1672973400000|2023-01-06 02:50:00|13445.7|13440.7|13445.8|13440.8|13447.8|13443.8|13443.3|13439.6|139
1672973700000|2023-01-06 02:55:00|13445.9|13440.9|13446.8|13441.8|13447.1|13443.8|13444.5|13440.8|162
1672974000000|2023-01-06 03:00:00|13446.7|13441.7|13436.9|13431.9|13449.3|13445.8|13434.8|13430.9|394
1672974300000|2023-01-06 03:05:00|13436.8|13431.8|13437.9|13432.9|13442.6|13437.6|13436.5|13431.5|268
1672974600000|2023-01-06 03:10:00|13438|13433|13434|13429|13438.1|13434.3|13431.3|13427.9|292
1672974900000|2023-01-06 03:15:00|13434.1|13429.1|13437.4|13432.4|13437.5|13432.5|13433.2|13429.1|297
1672975200000|2023-01-06 03:20:00|13437.3|13432.3|13440.9|13435.9|13442.7|13437.7|13437.2|13432.2|234
1672975500000|2023-01-06 03:25:00|13441|13436|13438.2|13433.2|13441|13436|13437.6|13432.6|160
1672975800000|2023-01-06 03:30:00|13438.1|13433.1|13438.8|13433.8|13440.1|13435.1|13437.2|13432.2|216
1672976100000|2023-01-06 03:35:00|13438.7|13433.7|13438.4|13433.4|13440|13435|13435.1|13430.5|258
1672976400000|2023-01-06 03:40:00|13438.2|13433.2|13438|13433|13439.8|13434.8|13437.1|13432.1|221
1672976700000|2023-01-06 03:45:00|13438.2|13433.2|13437.4|13432.4|13438.2|13433.2|13436.7|13431.7|131
1672977000000|2023-01-06 03:50:00|13437.5|13432.5|13434.5|13429.5|13437.7|13433.3|13433.3|13428.3|164
1672977300000|2023-01-06 03:55:00|13434.6|13429.6|13435|13433|13438.2|13434.7|13433.4|13429.1|185
1672977600000|2023-01-06 04:00:00|13435.1|13433.1|13435.1|13430.1|13437.1|13433.2|13433.8|13428.8|181
1672977900000|2023-01-06 04:05:00|13435.2|13430.2|13436.5|13431.5|13436.8|13431.8|13434.7|13429.7|140
1672978200000|2023-01-06 04:10:00|13436.1|13431.1|13433.8|13428.8|13436.2|13432|13433.3|13428.3|118
1672978500000|2023-01-06 04:15:00|13433.6|13428.6|13435.6|13430.6|13436.4|13432.9|13432.7|13427.7|135
1672978800000|2023-01-06 04:20:00|13434.1|13432.1|13434.6|13429.6|13435.4|13432.1|13432.1|13428.4|102
1672979100000|2023-01-06 04:25:00|13434.5|13429.5|13435.8|13430.8|13436|13431|13432.2|13428.6|113
1672979400000|2023-01-06 04:30:00|13435.9|13430.9|13437.4|13432.4|13438.4|13434.6|13435.8|13430.8|146
1672979700000|2023-01-06 04:35:00|13437.5|13432.5|13439.4|13434.4|13439.4|13435.2|13436.5|13432.3|90
1672980000000|2023-01-06 04:40:00|13439.3|13434.3|13438.4|13433.4|13441.6|13436.6|13438.2|13433.2|145
1672980300000|2023-01-06 04:45:00|13438.5|13433.5|13438.4|13433.4|13440|13435|13437.3|13432.3|177
1672980600000|2023-01-06 04:50:00|13438.5|13433.5|13441.8|13436.8|13442.8|13437.8|13438.5|13433.5|151
1672980900000|2023-01-06 04:55:00|13441.6|13436.6|13445.6|13440.6|13445.9|13440.9|13441|13436|158
1672981200000|2023-01-06 05:00:00|13445.5|13440.5|13453.4|13448.4|13453.6|13448.6|13445.5|13440.5|232
1672981500000|2023-01-06 05:05:00|13453.3|13448.3|13451.4|13446.4|13453.6|13448.6|13448.3|13443.3|270
1672981800000|2023-01-06 05:10:00|13451.5|13446.5|13453.5|13448.5|13454.8|13449.8|13449.4|13444.4|231
1672982100000|2023-01-06 05:15:00|13453.6|13448.6|13456.7|13451.7|13458.5|13453.5|13450.5|13445.5|274
1672982400000|2023-01-06 05:20:00|13456.6|13451.6|13456.6|13451.6|13456.9|13451.9|13455.1|13450.1|172
1672982700000|2023-01-06 05:25:00|13456.5|13451.5|13456.3|13451.3|13457|13452|13454|13449|189
1672983000000|2023-01-06 05:30:00|13455.8|13450.8|13458|13453|13458.3|13453.3|13454.3|13449.3|332
1672983300000|2023-01-06 05:35:00|13457.9|13452.9|13455.5|13450.5|13458.7|13453.7|13455.4|13450.4|186
1672983600000|2023-01-06 05:40:00|13455.3|13450.3|13451.2|13446.2|13455.3|13450.3|13451.2|13446.2|180
1672983900000|2023-01-06 05:45:00|13451.3|13446.3|13465.1|13460.1|13467.1|13462.1|13451.2|13446.2|651
1672984200000|2023-01-06 05:50:00|13465.3|13460.3|13462.9|13457.9|13466.2|13461.2|13460.9|13455.9|558
1672984500000|2023-01-06 05:55:00|13462.8|13457.8|13461.8|13456.8|13465.6|13460.6|13461.1|13456.1|298
1672984800000|2023-01-06 06:00:00|13461.7|13456.7|13453.6|13448.6|13462.7|13457.7|13453.3|13448.3|322
1672985100000|2023-01-06 06:05:00|13453.5|13448.5|13451.5|13446.5|13454.7|13449.7|13451.4|13446.4|326
1672985400000|2023-01-06 06:10:00|13451.4|13446.4|13453.1|13448.1|13455.2|13450.2|13448.6|13443.6|289
1672985700000|2023-01-06 06:15:00|13453|13448|13455.6|13450.6|13456.4|13451.4|13452.9|13447.9|269
1672986000000|2023-01-06 06:20:00|13455.7|13450.7|13458.4|13453.4|13459|13454|13455.7|13450.7|252
1672986300000|2023-01-06 06:25:00|13458.5|13453.5|13458.9|13453.9|13460.5|13455.5|13458.1|13453.1|278
1672986600000|2023-01-06 06:30:00|13458.3|13453.3|13456.7|13451.7|13458.8|13453.8|13455.6|13450.6|262
1672986900000|2023-01-06 06:35:00|13456.8|13451.8|13457|13452|13459.2|13454.2|13455|13451.1|195
1672987200000|2023-01-06 06:40:00|13456.9|13451.9|13456.5|13451.5|13457.2|13452.2|13456.1|13451.1|175
1672987500000|2023-01-06 06:45:00|13456.4|13451.4|13458.2|13453.2|13459.6|13454.6|13456.3|13451.3|214
1672987800000|2023-01-06 06:50:00|13458.3|13453.3|13461.4|13456.4|13461.8|13456.8|13457.7|13452.7|209
1672988100000|2023-01-06 06:55:00|13461.5|13456.5|13462.3|13457.3|13463.4|13458.4|13461.1|13456.1|216
1672988400000|2023-01-06 07:00:00|13462.7|13457.7|13453.3|13448.3|13462.9|13457.9|13452.6|13447.6|399
1672988700000|2023-01-06 07:05:00|13453.2|13448.2|13456|13451|13457.2|13453.8|13451.9|13446.9|233
1672989000000|2023-01-06 07:10:00|13455.9|13450.9|13459.2|13454.2|13460.6|13456.5|13454.1|13449.1|235
1672989300000|2023-01-06 07:15:00|13459.3|13454.3|13461.8|13456.8|13461.9|13456.9|13456.6|13452.7|205
1672989600000|2023-01-06 07:20:00|13462.2|13457.2|13468|13463|13469.5|13464.7|13461.5|13456.9|255
1672989900000|2023-01-06 07:25:00|13467.9|13462.9|13468.3|13463.3|13469.9|13466|13464.6|13460.3|271
1672990200000|2023-01-06 07:30:00|13468.4|13463.4|13462.4|13457.4|13468.4|13463.7|13462.1|13457.1|179
1672990500000|2023-01-06 07:35:00|13462.6|13457.6|13469.2|13464.2|13469.5|13465.5|13461.9|13457.3|200
1672990800000|2023-01-06 07:40:00|13469.1|13464.1|13473.3|13468.3|13474.2|13470.7|13468.8|13464|308
1672991100000|2023-01-06 07:45:00|13473.2|13468.2|13475.6|13470.6|13475.9|13470.9|13470.7|13465.7|250
1672991400000|2023-01-06 07:50:00|13475.5|13470.5|13473|13468|13482.3|13477.3|13471.4|13466.4|283
1672991700000|2023-01-06 07:55:00|13473.2|13468.2|13475.6|13470.6|13476.6|13472.3|13472.8|13467.8|276
1672992000000|2023-01-06 08:00:00|13475.5|13470.5|13477.2|13472.2|13482.5|13477.5|13473.8|13470.4|426
1672992300000|2023-01-06 08:05:00|13477.4|13472.4|13470.9|13465.9|13479.2|13474.2|13466.2|13462|359
1672992600000|2023-01-06 08:10:00|13470.8|13465.8|13475|13470|13475.9|13472.8|13470.4|13465.7|260
1672992900000|2023-01-06 08:15:00|13474.9|13469.9|13472.9|13467.9|13475.1|13470.6|13467.9|13464.5|344
1672993200000|2023-01-06 08:20:00|13473|13468|13476|13471|13477|13473|13471.5|13466.9|277
1672993500000|2023-01-06 08:25:00|13476.1|13471.1|13478.4|13473.4|13479.1|13474.1|13474.5|13469.5|230
1672993800000|2023-01-06 08:30:00|13478.5|13473.5|13483.7|13478.7|13485.4|13481.5|13477.7|13473.5|267
1672994100000|2023-01-06 08:35:00|13483.6|13478.6|13475.6|13470.6|13483.8|13479.3|13474.4|13470.2|333
1672994400000|2023-01-06 08:40:00|13475.5|13470.5|13467.2|13462.2|13476.7|13471.7|13465.9|13462.2|285
1672994700000|2023-01-06 08:45:00|13465.2|13463.2|13466.1|13461.1|13466.7|13463.3|13462.6|13458.8|246
1672995000000|2023-01-06 08:50:00|13466|13461|13466.9|13461.9|13470.2|13465.2|13465.1|13460.1|191
1672995300000|2023-01-06 08:55:00|13467|13462|13468.8|13463.8|13468.8|13465.4|13466.1|13462|203
1672995600000|2023-01-06 09:00:00|13467.5|13465.5|13470.6|13468.6|13472.5|13469|13466|13462.3|264
1672995900000|2023-01-06 09:05:00|13470.5|13468.5|13473.8|13468.8|13474|13470.6|13470.5|13466.1|214
1672996200000|2023-01-06 09:10:00|13474|13469|13476|13471|13477.6|13472.8|13473.7|13468.7|355
1672996500000|2023-01-06 09:15:00|13476.1|13471.1|13475.1|13470.1|13476.4|13472.5|13473.3|13469.6|240
1672996800000|2023-01-06 09:20:00|13475|13470|13478.3|13473.3|13483.3|13479.6|13473.6|13469.8|334
1672997100000|2023-01-06 09:25:00|13478.4|13473.4|13474.9|13469.9|13478.7|13473.7|13473.9|13468.9|232
1672997400000|2023-01-06 09:30:00|13475|13470|13471.1|13466.1|13475.9|13472.1|13470.8|13465.8|223
1672997700000|2023-01-06 09:35:00|13471.8|13466.8|13470.7|13465.7|13472.7|13469|13468.4|13464.9|190
1672998000000|2023-01-06 09:40:00|13470.6|13465.6|13471.4|13466.4|13473|13469.1|13469.5|13465.5|226
1672998300000|2023-01-06 09:45:00|13471.7|13466.7|13471.1|13466.1|13472|13468.3|13469.7|13465.9|148
1672998600000|2023-01-06 09:50:00|13471|13466|13473.9|13468.9|13475.4|13470.4|13468.8|13465.2|219
1672998900000|2023-01-06 09:55:00|13472.6|13470.6|13473.6|13468.6|13475.9|13472.1|13472.5|13468.4|189
1672999200000|2023-01-06 10:00:00|13473.7|13468.7|13472.2|13467.2|13474.4|13469.4|13470.5|13465.8|296
1672999500000|2023-01-06 10:05:00|13472.1|13467.1|13472.4|13467.4|13473.5|13468.5|13469.6|13465|237
1672999800000|2023-01-06 10:10:00|13472.5|13467.5|13471.3|13466.3|13473.9|13468.9|13468.8|13464.9|219
1673000100000|2023-01-06 10:15:00|13471.2|13466.2|13472.5|13467.5|13473.5|13468.5|13469|13464|282
1673000400000|2023-01-06 10:20:00|13472.6|13467.6|13473.6|13468.6|13474.1|13470.5|13471.1|13466.1|245
1673000700000|2023-01-06 10:25:00|13473.5|13468.5|13474.6|13469.6|13475.7|13470.7|13471.8|13467.3|227
1673001000000|2023-01-06 10:30:00|13474.5|13469.5|13474.1|13469.1|13476|13471|13472.5|13467.5|267
1673001300000|2023-01-06 10:35:00|13474|13469|13471.4|13466.4|13474.8|13469.8|13471.4|13466.4|267
1673001600000|2023-01-06 10:40:00|13471.5|13466.5|13470.4|13465.4|13473.4|13468.4|13469.2|13464.2|259
1673001900000|2023-01-06 10:45:00|13470.7|13465.7|13471.9|13466.9|13472.6|13468.6|13470.4|13465.4|290
1673002200000|2023-01-06 10:50:00|13471.8|13466.8|13473.5|13468.5|13474.7|13469.7|13471.1|13466.1|259
1673002500000|2023-01-06 10:55:00|13474|13469|13475.2|13470.2|13476|13471|13473.3|13468.3|247
1673002800000|2023-01-06 11:00:00|13475.1|13470.1|13472.5|13470.5|13476.3|13472|13472.3|13468.7|210
1673003100000|2023-01-06 11:05:00|13472.4|13470.4|13472.6|13467.6|13475.9|13470.9|13471.7|13467.2|243
1673003400000|2023-01-06 11:10:00|13472.5|13467.5|13473.5|13468.5|13473.8|13468.8|13470.4|13465.4|274
1673003700000|2023-01-06 11:15:00|13473.4|13468.4|13471|13466|13474.7|13469.7|13469.1|13464.1|259
1673004000000|2023-01-06 11:20:00|13470.8|13465.8|13471|13466|13472.3|13467.3|13470.1|13465.1|207
1673004300000|2023-01-06 11:25:00|13470.9|13465.9|13470.2|13465.2|13471.9|13466.9|13469.6|13464.6|289
1673004600000|2023-01-06 11:30:00|13470.3|13465.3|13473.8|13468.8|13474.4|13469.4|13469.5|13464.5|282
1673004900000|2023-01-06 11:35:00|13473.7|13468.7|13477.3|13472.3|13479|13474|13473.6|13468.6|284
1673005200000|2023-01-06 11:40:00|13477.2|13472.2|13478.5|13473.5|13479|13474|13476.9|13471.9|285
1673005500000|2023-01-06 11:45:00|13478.6|13473.6|13480.7|13478.7|13482.6|13479.2|13477.9|13472.9|198
1673005800000|2023-01-06 11:50:00|13482.1|13477.1|13482.1|13477.1|13483.7|13480.3|13480.3|13476.8|241
1673006100000|2023-01-06 11:55:00|13482.2|13477.2|13482.3|13477.3|13483.2|13479.1|13480.7|13475.8|209
1673006400000|2023-01-06 12:00:00|13480.9|13478.9|13482.4|13477.4|13486.5|13482|13479.6|13474.6|327
1673006700000|2023-01-06 12:05:00|13482.5|13477.5|13484.5|13479.5|13485.7|13480.7|13482.5|13477.5|338
1673007000000|2023-01-06 12:10:00|13484.4|13479.4|13483|13478|13485.7|13481.3|13483|13478|248
1673007300000|2023-01-06 12:15:00|13482.9|13477.9|13478.2|13473.2|13482.9|13477.9|13476.8|13471.8|239
1673007600000|2023-01-06 12:20:00|13478.1|13473.1|13478.9|13473.9|13480.4|13476.9|13476.7|13471.7|244
1673007900000|2023-01-06 12:25:00|13478.8|13473.8|13480.8|13475.8|13481.2|13477|13477.2|13472.2|234
1673008200000|2023-01-06 12:30:00|13480.7|13475.7|13484|13479|13484.7|13479.7|13479|13474|238
1673008500000|2023-01-06 12:35:00|13483.8|13478.8|13483.8|13478.8|13484.7|13479.7|13481.8|13476.8|274
1673008800000|2023-01-06 12:40:00|13483.9|13478.9|13483.2|13478.2|13485.1|13480.1|13482.1|13477.1|252
1673009100000|2023-01-06 12:45:00|13483.1|13478.1|13484.4|13479.4|13484.6|13480.7|13481.9|13477.5|295
1673009400000|2023-01-06 12:50:00|13484.5|13479.5|13482.2|13477.2|13485.4|13480.4|13481.8|13476.8|272
1673009700000|2023-01-06 12:55:00|13482.1|13477.1|13483.6|13478.6|13485|13480|13481.6|13476.6|270
1673010000000|2023-01-06 13:00:00|13483.5|13478.5|13486.7|13481.7|13487.3|13483.2|13482.9|13478.3|336
1673010300000|2023-01-06 13:05:00|13486.8|13481.8|13486.4|13481.4|13489.9|13485.5|13485.9|13481.3|300
1673010600000|2023-01-06 13:10:00|13486.1|13481.1|13484.1|13479.1|13487.3|13482.3|13483.8|13478.8|331
1673010900000|2023-01-06 13:15:00|13484.2|13479.2|13488.9|13483.9|13488.9|13483.9|13483.8|13478.8|333
1673011200000|2023-01-06 13:20:00|13489.1|13484.1|13490.5|13485.5|13491|13486.7|13487.7|13482.7|317
1673011500000|2023-01-06 13:25:00|13490.6|13485.6|13480.9|13464.9|13492.6|13487.6|13479.4|13463.4|486
1673011800000|2023-01-06 13:30:00|13481|13465|13464.4|13459.4|13488.1|13476|13464|13451.9|820
1673012100000|2023-01-06 13:35:00|13464.3|13459.3|13471.3|13466.3|13474.6|13469.6|13456.1|13451.1|781
1673012400000|2023-01-06 13:40:00|13471|13466|13448.2|13443.2|13471.1|13466.1|13447.3|13442.3|835
1673012700000|2023-01-06 13:45:00|13448|13443|13448.8|13443.8|13449.3|13444.3|13436.8|13431.8|725
1673013000000|2023-01-06 13:50:00|13448.7|13443.7|13435.9|13430.9|13448.7|13443.7|13425.6|13420.6|588
1673013300000|2023-01-06 13:55:00|13436|13431|13432.1|13427.1|13436|13431|13427.8|13422.8|646
1673013600000|2023-01-06 14:00:00|13432.2|13427.2|13436.1|13431.1|13440.8|13435.8|13431.6|13426.6|534
1673013900000|2023-01-06 14:05:00|13436|13431|13443.5|13438.5|13446.2|13441.2|13434.7|13429.7|537
1673014200000|2023-01-06 14:10:00|13443.4|13438.4|13443.3|13438.3|13445.4|13440.4|13438.9|13433.9|561
1673014500000|2023-01-06 14:15:00|13442.9|13437.9|13447.2|13442.2|13448.2|13443.2|13441.5|13436.5|490
1673014800000|2023-01-06 14:20:00|13447.5|13442.5|13444.9|13439.9|13452.3|13447.3|13444.6|13439.6|515
1673015100000|2023-01-06 14:25:00|13444.8|13439.8|13446.5|13441.5|13447.4|13442.4|13437.6|13432.6|475
1673015400000|2023-01-06 14:30:00|13446.9|13441.9|13440.5|13435.5|13450|13445|13439.5|13434.5|594
1673015700000|2023-01-06 14:35:00|13440.3|13435.3|13448.8|13443.8|13450|13445|13437.4|13432.4|574
1673016000000|2023-01-06 14:40:00|13448.5|13443.5|13466.2|13461.2|13466.2|13461.2|13448.4|13443.4|583
1673016300000|2023-01-06 14:45:00|13466.5|13461.5|13465|13460|13470.1|13465.1|13462.7|13457.7|596
1673016600000|2023-01-06 14:50:00|13465.1|13460.1|13462.2|13457.2|13467|13462|13455.9|13450.9|537
1673016900000|2023-01-06 14:55:00|13462.1|13457.1|13464.5|13454.3|13465.1|13460.1|13456.5|13451.5|432
1673017200000|2023-01-06 15:00:00|13462.8|13453.8|13435.1|13430.1|13466.3|13453.8|13434.8|13429.8|794
1673017500000|2023-01-06 15:05:00|13435|13430|13427.9|13422.9|13438.2|13433.2|13425.6|13420.6|843
1673017800000|2023-01-06 15:10:00|13428|13423|13416|13411|13428.6|13423.6|13407.6|13402.6|696
1673018100000|2023-01-06 15:15:00|13415.9|13410.9|13408.6|13403.6|13416|13411|13403.1|13398.1|733
1673018400000|2023-01-06 15:20:00|13408.7|13403.7|13404.3|13399.3|13411.1|13406.1|13402.8|13397.8|583
1673018700000|2023-01-06 15:25:00|13404.1|13399.1|13416.4|13411.4|13416.5|13411.8|13403.8|13398.8|584
1673019000000|2023-01-06 15:30:00|13416.3|13411.3|13408.3|13403.3|13416.5|13411.5|13406.8|13401.8|597
1673019300000|2023-01-06 15:35:00|13408.2|13403.2|13401.4|13396.4|13412.8|13407.8|13400.6|13395.6|494
1673019600000|2023-01-06 15:40:00|13401.3|13396.3|13403.5|13398.5|13403.7|13398.7|13396.6|13391.6|559
1673019900000|2023-01-06 15:45:00|13403.2|13398.2|13396|13391|13403.5|13398.5|13395.2|13390.2|493
1673020200000|2023-01-06 15:50:00|13395.9|13390.9|13395.3|13390.3|13396.3|13391.3|13390.5|13385.5|487
1673020500000|2023-01-06 15:55:00|13395.2|13390.2|13397.8|13392.8|13401.8|13396.8|13393.3|13388.3|446
1673020800000|2023-01-06 16:00:00|13397.7|13392.7|13394.4|13389.4|13400.9|13395.9|13393.9|13388.9|470
1673021100000|2023-01-06 16:05:00|13394.5|13389.5|13388.6|13383.6|13398.3|13393.3|13388.4|13383.4|481
1673021400000|2023-01-06 16:10:00|13388.5|13383.5|13388.5|13383.5|13389.3|13384.3|13382.5|13377.5|447
1673021700000|2023-01-06 16:15:00|13388.4|13383.4|13392.4|13387.4|13395.6|13390.6|13386.4|13381.4|368
1673022000000|2023-01-06 16:20:00|13392.3|13387.3|13385.1|13380.1|13392.7|13387.7|13385.1|13380.1|372
1673022300000|2023-01-06 16:25:00|13385.7|13380.7|13392.2|13387.2|13393.2|13388.2|13385.7|13380.7|403
1673022600000|2023-01-06 16:30:00|13392.3|13387.3|13388.5|13383.5|13393.4|13388.4|13388|13383|352
1673022900000|2023-01-06 16:35:00|13388.4|13383.4|13382.4|13377.4|13388.7|13383.7|13382.2|13377.2|397
1673023200000|2023-01-06 16:40:00|13382.3|13377.3|13380.7|13375.7|13382.7|13377.7|13377.8|13372.8|396
1673023500000|2023-01-06 16:45:00|13380.6|13375.6|13377|13372|13380.6|13375.6|13374.9|13370|267
1673023800000|2023-01-06 16:50:00|13377.1|13372.1|13377.5|13372.5|13378.9|13375.2|13374|13370.4|434
1673024100000|2023-01-06 16:55:00|13377.4|13372.4|13378.2|13373.2|13379|13374|13375.9|13370.9|313
1673024400000|2023-01-06 17:00:00|13378.3|13373.3|13375.3|13370.3|13378.3|13373.3|13375|13370|308
1673024700000|2023-01-06 17:05:00|13375.4|13370.4|13379.3|13374.3|13379.4|13374.4|13375.3|13370.3|260
1673025000000|2023-01-06 17:10:00|13379.2|13374.2|13376.1|13371.1|13379.2|13374.2|13374.9|13369.9|300
1673025300000|2023-01-06 17:15:00|13376|13371|13381|13376|13381|13376|13376|13371|315
1673025600000|2023-01-06 17:20:00|13380.9|13375.9|13380.8|13375.8|13381.1|13376.1|13376.4|13371.4|297
1673025900000|2023-01-06 17:25:00|13380.9|13375.9|13375.8|13370.8|13381.3|13376.3|13375.5|13370.5|337
1673026200000|2023-01-06 17:30:00|13375.6|13370.6|13371.7|13366.7|13377|13372|13370.7|13365.7|242
1673026500000|2023-01-06 17:35:00|13371.8|13366.8|13369.1|13364.1|13372.3|13367.3|13367.1|13362.1|323
1673026800000|2023-01-06 17:40:00|13369|13364|13365.8|13360.8|13370.9|13365.9|13365.4|13360.4|261
1673027100000|2023-01-06 17:45:00|13365.6|13360.6|13361.1|13356.1|13365.7|13360.7|13358.8|13353.8|278
1673027400000|2023-01-06 17:50:00|13361.3|13356.3|13360.5|13355.5|13363.4|13358.4|13358.9|13353.9|285
1673027700000|2023-01-06 17:55:00|13360.4|13355.4|13359.1|13354.1|13360.7|13355.7|13356.6|13352.8|295
1673028000000|2023-01-06 18:00:00|13359.2|13354.2|13359.5|13354.5|13363.1|13358.1|13358.4|13353.4|331
1673028300000|2023-01-06 18:05:00|13359.6|13354.6|13360.8|13355.8|13361.2|13357.3|13358.6|13353.6|248
1673028600000|2023-01-06 18:10:00|13360.7|13355.7|13362|13357|13362|13357|13359.8|13354.8|169
1673028900000|2023-01-06 18:15:00|13361.9|13356.9|13364.5|13359.5|13364.6|13359.6|13361.3|13356.3|174
1673029200000|2023-01-06 18:20:00|13364.4|13359.4|13363.5|13358.5|13367.5|13362.6|13363.3|13358.3|257
1673029500000|2023-01-06 18:25:00|13363.4|13358.4|13361.9|13356.9|13363.8|13358.8|13359.6|13354.6|290
1673029800000|2023-01-06 18:30:00|13361.8|13356.8|13359.4|13354.4|13364.5|13359.5|13358.9|13353.9|294
1673030100000|2023-01-06 18:35:00|13359.3|13354.3|13358.2|13353.2|13360|13355|13358.1|13353.1|192
1673030400000|2023-01-06 18:40:00|13358.3|13353.3|13355.4|13350.4|13358.3|13353.3|13355.2|13350.2|261
1673030700000|2023-01-06 18:45:00|13355.5|13350.5|13359.4|13354.4|13360.2|13356.3|13355.2|13350.2|153
1673031000000|2023-01-06 18:50:00|13359.3|13354.3|13359.6|13354.6|13360.2|13355.2|13359.2|13354.2|151
1673031300000|2023-01-06 18:55:00|13359.7|13354.7|13355.1|13350.1|13360.1|13355.1|13355|13350|209
1673031600000|2023-01-06 19:00:00|13355.3|13350.3|13353.8|13348.8|13355.3|13351.7|13351.6|13347.9|239
1673031900000|2023-01-06 19:05:00|13353.7|13348.7|13353.1|13348.1|13354.1|13349.1|13352|13347|126
1673032200000|2023-01-06 19:10:00|13353.2|13348.2|13354.6|13349.6|13354.6|13349.6|13348.5|13343.5|215
1673032500000|2023-01-06 19:15:00|13354.7|13349.7|13353.7|13348.7|13355|13350|13352.8|13347.8|219
1673032800000|2023-01-06 19:20:00|13352.9|13347.9|13350.4|13345.4|13353.5|13348.5|13350|13345|196
1673033100000|2023-01-06 19:25:00|13350.5|13345.5|13355.1|13350.1|13355.4|13350.4|13350.4|13345.4|182
1673033400000|2023-01-06 19:30:00|13355|13350|13350.8|13345.8|13355.4|13350.4|13350.7|13345.7|223
1673033700000|2023-01-06 19:35:00|13350.7|13345.7|13350.6|13345.6|13352.6|13347.6|13349.7|13344.7|186
1673034000000|2023-01-06 19:40:00|13351.4|13346.4|13353.2|13348.2|13353.3|13348.3|13351.4|13346.4|218
1673034300000|2023-01-06 19:45:00|13353.3|13348.3|13352.9|13347.9|13357.4|13353.1|13351.7|13346.7|184
1673034600000|2023-01-06 19:50:00|13352.8|13347.8|13353.2|13348.2|13354.2|13349.2|13351.8|13346.8|224
1673034900000|2023-01-06 19:55:00|13353.1|13348.1|13351.4|13346.4|13353.1|13348.1|13350.1|13345.1|209
1673035200000|2023-01-06 20:00:00|13351.3|13346.3|13351.6|13346.6|13353.3|13348.3|13350.6|13345.6|263
1673035500000|2023-01-06 20:05:00|13351.7|13346.7|13354.1|13349.1|13354.2|13349.2|13351.2|13346.2|207
1673035800000|2023-01-06 20:10:00|13354|13349|13354.4|13349.4|13355.1|13350.1|13353.1|13348.1|177
1673036100000|2023-01-06 20:15:00|13354.6|13349.6|13353.3|13348.3|13354.6|13349.6|13352.7|13347.7|248
1673036400000|2023-01-06 20:20:00|13353.2|13348.2|13350.8|13345.8|13354.3|13349.3|13350.8|13345.8|248
1673036700000|2023-01-06 20:25:00|13350.9|13345.9|13350.9|13345.9|13352.3|13347.3|13350.4|13345.4|232
1673037000000|2023-01-06 20:30:00|13350.8|13345.8|13351.7|13346.7|13352.8|13347.8|13350.8|13345.8|240
1673037300000|2023-01-06 20:35:00|13351.8|13346.8|13352.5|13347.5|13353|13348|13351.6|13346.6|160
1673037600000|2023-01-06 20:40:00|13352.6|13347.6|13351.8|13346.8|13352.8|13347.8|13351.6|13346.6|150
1673037900000|2023-01-06 20:45:00|13351.9|13346.9|13353.5|13348.5|13353.5|13348.5|13350.5|13345.5|201
1673038200000|2023-01-06 20:50:00|13354|13349|13355.4|13350.4|13355.6|13350.6|13353.8|13348.8|204
1673038500000|2023-01-06 20:55:00|13355.5|13350.5|13348.8|13343.8|13356.3|13351.3|13347.4|13342.4|287
1673038800000|2023-01-06 21:00:00|13349|13344|13349.3|13344.3|13350.7|13345.7|13348.2|13343.2|312
1673039100000|2023-01-06 21:05:00|13349.6|13344.6|13351.6|13346.6|13354.3|13349.3|13349|13344|218
1673039400000|2023-01-06 21:10:00|13351.8|13346.8|13351.5|13346.5|13352.4|13347.4|13351|13346|139
1673039700000|2023-01-06 21:15:00|13351.7|13346.7|13350.4|13345.4|13352.4|13347.4|13350.2|13345.2|135
1673040000000|2023-01-06 21:20:00|13350.5|13345.5|13348.8|13343.8|13350.5|13345.5|13347.6|13342.6|171
1673040300000|2023-01-06 21:25:00|13348.9|13343.9|13348.8|13343.8|13350.3|13345.3|13348.6|13343.6|162
1673040600000|2023-01-06 21:30:00|13348.9|13343.9|13350.1|13345.1|13351.2|13346.2|13348.5|13343.5|135
1673040900000|2023-01-06 21:35:00|13349.9|13344.9|13356.3|13351.3|13361.3|13356.3|13349.7|13344.7|228
1673041200000|2023-01-06 21:40:00|13356.4|13351.4|13353.5|13348.5|13360.6|13355.6|13352.8|13346.4|221
1673041500000|2023-01-06 21:45:00|13353.4|13348.4|13350|13345|13356.7|13348.5|13348.5|13340.2|138
1673041800000|2023-01-06 21:50:00|13349.9|13344.9|13352.1|13347.1|13354.4|13347.1|13346.9|13338|130
1673042100000|2023-01-06 21:55:00|13351|13346|13410.1|13394.1|13410.2|13394.2|13351|13346|230
1673211600000|2023-01-08 21:00:00|13399.2|13382.2|13399.2|13377.2|13399.2|13382.2|13399.2|13377.2|2
1673213400000|2023-01-08 21:30:00|13395.4|13373.4|13399.2|13377.2|13399.2|13377.2|13395.4|13373.4|2
1673214600000|2023-01-08 21:50:00|13391.2|13369.2|13399.2|13377.2|13399.2|13377.2|13391.2|13369.2|2
1673214900000|2023-01-08 21:55:00|13400.2|13378.2|13400.2|13378.2|13400.2|13378.2|13400.2|13378.2|1
1673215200000|2023-01-08 22:00:00|13400.7|13378.7|13400.5|13378.5|13400.7|13378.7|13400.2|13378.2|4
1673215500000|2023-01-08 22:05:00|13394|13372|13400.2|13378.2|13400.2|13378.2|13394|13372|2
1673215800000|2023-01-08 22:10:00|13397.5|13375.5|13397.2|13381.2|13400.2|13381.2|13397.2|13375.5|5
1673216100000|2023-01-08 22:15:00|13394.7|13378.7|13370.6|13354.6|13396|13380|13368.2|13352.2|26
1673216400000|2023-01-08 22:20:00|13395.2|13379.2|13395.2|13379.2|13395.8|13379.8|13370.7|13354.7|11
1673216700000|2023-01-08 22:25:00|13395.1|13379.1|13395.4|13379.4|13395.6|13379.6|13367.8|13351.8|15
1673217000000|2023-01-08 22:30:00|13372.7|13356.7|13355.9|13350.9|13394|13378|13354.6|13345.5|65
1673217300000|2023-01-08 22:35:00|13355.8|13350.8|13356.9|13351.9|13357.1|13352.1|13355|13350|66
1673217600000|2023-01-08 22:40:00|13356.7|13351.7|13392|13376|13393.7|13377.7|13356.6|13345.2|47
1673217900000|2023-01-08 22:45:00|13391.9|13375.9|13357|13352|13392|13376|13356.7|13345.2|36
1673218200000|2023-01-08 22:50:00|13357.1|13352.1|13357.8|13351.7|13391.7|13375.7|13356.1|13351.1|48
1673218500000|2023-01-08 22:55:00|13357.9|13351.8|13363.7|13347.7|13369.7|13353.7|13355.3|13343.2|58
1673218800000|2023-01-08 23:00:00|13371.3|13355.3|13354.2|13349.2|13395.5|13379.5|13350.8|13344.8|402
1673219100000|2023-01-08 23:05:00|13356.1|13348.6|13350.7|13345.7|13356.8|13350.4|13350.1|13342.9|251
1673219400000|2023-01-08 23:10:00|13351.3|13346.3|13349.2|13344.2|13353.6|13347.5|13348.5|13343.5|253
1673219700000|2023-01-08 23:15:00|13349.3|13344.3|13349.2|13344.2|13350.9|13345.9|13348.8|13343.8|164
1673220000000|2023-01-08 23:20:00|13349.3|13344.3|13347.4|13342.4|13349.4|13344.4|13345.3|13340.3|164
1673220300000|2023-01-08 23:25:00|13347.5|13342.5|13345.6|13340.6|13350|13345|13345.6|13340.6|259
1673220600000|2023-01-08 23:30:00|13345.8|13340.8|13347|13342|13348.6|13343.6|13345.8|13340.8|261
1673220900000|2023-01-08 23:35:00|13347.1|13342.1|13343|13338|13347.2|13342.2|13341.8|13336.8|176
1673221200000|2023-01-08 23:40:00|13343.1|13338.1|13342.6|13337.6|13344.1|13339.1|13341.6|13336.6|159
1673221500000|2023-01-08 23:45:00|13342.7|13337.7|13341.9|13336.9|13344.1|13339.1|13340.4|13336.4|156
1673221800000|2023-01-08 23:50:00|13341.8|13336.8|13341|13336|13343.4|13338.4|13340.6|13335.6|157
1673222100000|2023-01-08 23:55:00|13341.1|13336.1|13340.1|13335.1|13341.4|13337.4|13338.8|13334.8|135
1673222400000|2023-01-09 00:00:00|13340.2|13335.2|13335.1|13330.1|13340.5|13336.3|13331.7|13327.9|216
1673222700000|2023-01-09 00:05:00|13335|13330|13341.1|13336.1|13341.3|13336.5|13332.7|13328.8|213
1673223000000|2023-01-09 00:10:00|13341|13336|13342.8|13337.8|13344.7|13339.7|13340.7|13335.7|198
1673223300000|2023-01-09 00:15:00|13342.7|13337.7|13346.5|13341.5|13347.4|13343.2|13341.1|13337.3|213
1673223600000|2023-01-09 00:20:00|13346.4|13341.4|13345.1|13340.1|13346.6|13342.9|13342.2|13337.3|176
1673223900000|2023-01-09 00:25:00|13345|13340|13349.2|13344.2|13351.3|13347.7|13342.9|13338.9|202
1673224200000|2023-01-09 00:30:00|13349.8|13344.8|13352.2|13347.2|13352.2|13347.6|13347.7|13342.7|193
1673224500000|2023-01-09 00:35:00|13352.3|13347.3|13352.9|13347.9|13353.6|13349.4|13348.3|13343.3|184
1673224800000|2023-01-09 00:40:00|13352.8|13347.8|13360.1|13358.1|13361.6|13358.7|13352.8|13347.8|192
1673225100000|2023-01-09 00:45:00|13360.2|13358.2|13354.9|13352.9|13361.9|13358.4|13354.4|13351|203
1673225400000|2023-01-09 00:50:00|13355.8|13350.8|13356.3|13354.3|13357.9|13354.4|13352.4|13348.9|166
1673225700000|2023-01-09 00:55:00|13355.8|13353.8|13347.5|13345.5|13357.1|13353.9|13347.4|13344.2|248
1673226000000|2023-01-09 01:00:00|13346.8|13344.8|13338.3|13336.3|13347.7|13344.8|13338.2|13334.6|337
1673226300000|2023-01-09 01:05:00|13338.2|13336.2|13340.8|13335.8|13343|13339.6|13335.9|13333.1|302
1673226600000|2023-01-09 01:10:00|13340.7|13335.7|13343.4|13341.4|13346.8|13343.1|13339.2|13335.6|269
1673226900000|2023-01-09 01:15:00|13343.5|13341.5|13344.5|13342.5|13349.3|13345.9|13341.4|13337.5|298
1673227200000|2023-01-09 01:20:00|13344.4|13342.4|13344.8|13339.8|13348.1|13344.5|13341.2|13336.8|319
1673227500000|2023-01-09 01:25:00|13344.7|13339.7|13342.8|13337.8|13346.8|13342.2|13339.7|13335.5|301
1673227800000|2023-01-09 01:30:00|13341.3|13339.3|13344|13339|13347.4|13343.9|13338.4|13334.5|384
1673228100000|2023-01-09 01:35:00|13344.1|13339.1|13337.9|13332.9|13344.6|13339.6|13331.9|13328.4|337
1673228400000|2023-01-09 01:40:00|13337.8|13332.8|13329.4|13324.4|13338.6|13335.6|13329.3|13324.3|291
1673228700000|2023-01-09 01:45:00|13329.5|13324.5|13331.2|13326.2|13331.4|13327.1|13324.1|13320.5|324
1673229000000|2023-01-09 01:50:00|13331.3|13326.3|13330.7|13328.7|13332.3|13328.7|13328.7|13325.2|279
1673229300000|2023-01-09 01:55:00|13331|13329|13330|13325|13333.6|13330.2|13327.1|13322.1|289
1673229600000|2023-01-09 02:00:00|13330.1|13325.1|13327.6|13322.6|13331.2|13326.8|13324.2|13320.6|377
1673229900000|2023-01-09 02:05:00|13326|13324|13328.2|13323.2|13330.6|13327|13323.5|13320.2|318
1673230200000|2023-01-09 02:10:00|13328.1|13323.1|13322.4|13317.4|13329.5|13326.1|13320.7|13317.3|269
1673230500000|2023-01-09 02:15:00|13322.5|13317.5|13321.7|13316.7|13323.9|13319.7|13318.5|13315.5|290
1673230800000|2023-01-09 02:20:00|13321.6|13316.6|13320.5|13315.5|13323.7|13319.5|13319.5|13315.1|227
1673231100000|2023-01-09 02:25:00|13320.6|13315.6|13324.1|13319.1|13324.2|13319.6|13317.8|13314|201
1673231400000|2023-01-09 02:30:00|13323.8|13318.8|13324.8|13319.8|13330.2|13326.1|13321|13316.8|362
1673231700000|2023-01-09 02:35:00|13324.7|13319.7|13318.6|13313.6|13325.7|13321.9|13316.8|13313.1|277
1673232000000|2023-01-09 02:40:00|13318.5|13313.5|13311.8|13306.8|13320.1|13316.7|13308.2|13304.6|295
1673232300000|2023-01-09 02:45:00|13311.9|13306.9|13307.2|13302.2|13312.6|13308.9|13306.5|13301.5|291
1673232600000|2023-01-09 02:50:00|13307.4|13302.4|13305.1|13300.1|13307.9|13303.4|13303.9|13300.1|208
1673232900000|2023-01-09 02:55:00|13305.3|13300.3|13301.8|13296.8|13305.3|13301.6|13299.5|13296.2|277
1673233200000|2023-01-09 03:00:00|13301.9|13296.9|13306.2|13301.2|13308.5|13305.1|13300.4|13296.8|317
1673233500000|2023-01-09 03:05:00|13306.1|13301.1|13306.9|13301.9|13307.6|13304.1|13304.5|13300.3|226
1673233800000|2023-01-09 03:10:00|13307|13302|13307.8|13305.8|13310.3|13306.8|13305.7|13301.9|184
1673234100000|2023-01-09 03:15:00|13307.7|13305.7|13315.7|13310.7|13316.1|13312.2|13307.6|13304.6|185
1673234400000|2023-01-09 03:20:00|13315.6|13310.6|13311.2|13306.2|13315.7|13310.7|13309.6|13305.2|160
1673234700000|2023-01-09 03:25:00|13311.3|13306.3|13310.2|13305.2|13312.9|13309.4|13308|13304.3|222
1673235000000|2023-01-09 03:30:00|13310.3|13305.3|13308.9|13303.9|13310.7|13306.6|13305.3|13301.7|166
1673235300000|2023-01-09 03:35:00|13308.8|13303.8|13306|13304|13308.9|13305.6|13304.2|13300.3|179
1673235600000|2023-01-09 03:40:00|13306.1|13304.1|13305.7|13303.7|13307.2|13304.1|13304.5|13300.7|160
1673235900000|2023-01-09 03:45:00|13307.1|13302.1|13307.3|13305.3|13308.6|13305.7|13304.1|13300.6|172
1673236200000|2023-01-09 03:50:00|13307.4|13305.4|13311.6|13306.6|13311.8|13308|13306.2|13302.6|190
1673236500000|2023-01-09 03:55:00|13311.8|13306.8|13310.5|13308.5|13313.3|13309.7|13309.2|13305.7|186
1673236800000|2023-01-09 04:00:00|13310.6|13308.6|13307.8|13305.8|13313|13309.7|13307.4|13303.9|160
1673237100000|2023-01-09 04:05:00|13307.7|13305.7|13307.2|13305.2|13310.4|13306.6|13305.4|13302.1|163
1673237400000|2023-01-09 04:10:00|13307.1|13305.1|13305.3|13303.3|13309.7|13306|13305.1|13302.4|138
1673237700000|2023-01-09 04:15:00|13306.7|13301.7|13306.6|13301.6|13308.2|13304.7|13305.3|13301.5|133
1673238000000|2023-01-09 04:20:00|13306.7|13301.7|13307.8|13302.8|13308.1|13303.1|13306.6|13301.6|168
1673238300000|2023-01-09 04:25:00|13308|13303|13307.7|13302.7|13308.1|13304.7|13306.1|13301.4|141
1673238600000|2023-01-09 04:30:00|13307.8|13302.8|13307.8|13302.8|13310.3|13306.7|13306.1|13302.4|212
1673238900000|2023-01-09 04:35:00|13307.9|13302.9|13309.6|13304.6|13310|13306.2|13306.4|13302.7|150
1673239200000|2023-01-09 04:40:00|13309.5|13304.5|13307.4|13305.4|13310.9|13307.8|13307.3|13303.8|118
1673239500000|2023-01-09 04:45:00|13308.6|13303.6|13309.6|13304.6|13310.4|13305.8|13306.5|13302.8|152
1673239800000|2023-01-09 04:50:00|13309.5|13304.5|13310.4|13305.4|13310.5|13307.1|13307.1|13303.8|151
1673240100000|2023-01-09 04:55:00|13310.5|13305.5|13309.5|13304.5|13310.9|13307.5|13307.1|13303.1|181
1673240400000|2023-01-09 05:00:00|13309.6|13304.6|13313.2|13308.2|13314.6|13309.6|13308.8|13304.4|213
1673240700000|2023-01-09 05:05:00|13313.1|13308.1|13314.9|13309.9|13314.9|13309.9|13311|13306|212
1673241000000|2023-01-09 05:10:00|13314.8|13309.8|13314|13309|13315.8|13312.2|13312.3|13307.7|183
1673241300000|2023-01-09 05:15:00|13313.9|13308.9|13310|13305|13313.9|13310.5|13307.4|13302.9|212
1673241600000|2023-01-09 05:20:00|13310.1|13305.1|13310.8|13305.8|13311|13307.4|13307.6|13304.1|131
1673241900000|2023-01-09 05:25:00|13310.7|13305.7|13311.5|13309.5|13313.6|13309.9|13307.5|13304.1|162
1673242200000|2023-01-09 05:30:00|13311.6|13309.6|13316|13311|13317.3|13313.9|13311.4|13307.9|169
1673242500000|2023-01-09 05:35:00|13314.5|13312.5|13315.5|13313.5|13317|13313.7|13313.4|13310.6|115
1673242800000|2023-01-09 05:40:00|13315.4|13313.4|13317.9|13315.9|13322.2|13318.7|13315.4|13313.4|181
1673243100000|2023-01-09 05:45:00|13317.8|13315.8|13319.5|13317.5|13321.6|13318.1|13316.9|13313.6|200
1673243400000|2023-01-09 05:50:00|13319.4|13317.4|13317.3|13315.3|13321.4|13317.9|13316.4|13313|161
1673243700000|2023-01-09 05:55:00|13317.2|13315.2|13316.4|13311.4|13318.7|13315.3|13314.4|13310|177
1673244000000|2023-01-09 06:00:00|13316.3|13311.3|13316.3|13311.3|13318.6|13313.6|13314.7|13309.7|243
1673244300000|2023-01-09 06:05:00|13316.2|13311.2|13316.7|13311.7|13318.1|13313.1|13315.7|13310.7|221
1673244600000|2023-01-09 06:10:00|13316.9|13311.9|13313.8|13308.8|13317.7|13312.7|13313.7|13308.7|184
1673244900000|2023-01-09 06:15:00|13313.7|13308.7|13311.6|13306.6|13314.2|13309.9|13311.1|13306.1|206
1673245200000|2023-01-09 06:20:00|13311.7|13306.7|13312.4|13307.4|13315.7|13310.9|13310.4|13306.1|198
1673245500000|2023-01-09 06:25:00|13312.3|13307.3|13315.6|13310.6|13316.6|13311.6|13311.8|13306.8|217
1673245800000|2023-01-09 06:30:00|13315.7|13310.7|13317.6|13312.6|13317.7|13312.7|13312.5|13308|184
1673246100000|2023-01-09 06:35:00|13317.5|13312.5|13321.8|13316.8|13322.4|13318.9|13317.5|13312.5|176
1673246400000|2023-01-09 06:40:00|13321.7|13316.7|13319.5|13314.5|13322|13318.8|13318.2|13314.3|177
1673246700000|2023-01-09 06:45:00|13319.6|13314.6|13318.5|13313.5|13321.6|13317.9|13316.4|13311.4|216
1673247000000|2023-01-09 06:50:00|13318.6|13313.6|13317.4|13315.4|13320.4|13316.7|13316.4|13312.8|146
1673247300000|2023-01-09 06:55:00|13317.3|13315.3|13318.9|13313.9|13319.2|13315.8|13316.7|13313.1|137
1673247600000|2023-01-09 07:00:00|13319|13314|13317.9|13312.9|13319|13315.5|13314.4|13311|195
1673247900000|2023-01-09 07:05:00|13317.8|13312.8|13306.1|13301.1|13317.9|13314.4|13306.1|13301.1|335
1673248200000|2023-01-09 07:10:00|13306|13301|13310|13305|13311.8|13306.8|13306|13301|309
1673248500000|2023-01-09 07:15:00|13310.3|13305.3|13310.7|13305.7|13313.8|13310.1|13309.4|13304.4|273
1673248800000|2023-01-09 07:20:00|13310.5|13305.5|13310.5|13305.5|13312.4|13307.4|13306.3|13301.7|297
1673249100000|2023-01-09 07:25:00|13310.6|13305.6|13317.4|13312.4|13317.6|13312.6|13307.3|13303.2|415
1673249400000|2023-01-09 07:30:00|13317.5|13312.5|13321.5|13316.5|13321.8|13318.6|13315.9|13310.9|368
1673249700000|2023-01-09 07:35:00|13321.6|13316.6|13320.6|13315.6|13321.9|13318.4|13318.3|13314.9|204
1673250000000|2023-01-09 07:40:00|13320.7|13315.7|13326.7|13324.7|13329.5|13324.7|13320|13315.2|351
1673250300000|2023-01-09 07:45:00|13328.2|13323.2|13335.4|13333.4|13336.9|13333.4|13326.5|13323.2|360
1673250600000|2023-01-09 07:50:00|13335.2|13333.2|13339.3|13334.3|13340.3|13336.7|13334.7|13330.5|304
1673250900000|2023-01-09 07:55:00|13339.2|13334.2|13340.7|13335.7|13343.8|13339.2|13338.5|13334.2|251
1673251200000|2023-01-09 08:00:00|13340.6|13335.6|13333.4|13328.4|13340.9|13337.4|13330.5|13327.1|406
1673251500000|2023-01-09 08:05:00|13333.3|13328.3|13324.6|13322.6|13335.5|13331.7|13323.3|13319.1|377
1673251800000|2023-01-09 08:10:00|13324.7|13322.7|13325.9|13320.9|13327.2|13323.6|13321|13317.3|303
1673252100000|2023-01-09 08:15:00|13326.1|13321.1|13326.9|13321.9|13327.1|13323.7|13321.7|13317.4|368
1673252400000|2023-01-09 08:20:00|13326.8|13321.8|13324.9|13319.9|13330.8|13327.7|13322.5|13319|342
1673252700000|2023-01-09 08:25:00|13324.8|13319.8|13319.2|13314.2|13327|13323.4|13317.8|13314.1|416
1673253000000|2023-01-09 08:30:00|13319.3|13314.3|13315.5|13310.5|13319.3|13315.4|13315.3|13310.3|368
1673253300000|2023-01-09 08:35:00|13315.4|13310.4|13319.2|13314.2|13319.9|13316.5|13312.3|13309|255
1673253600000|2023-01-09 08:40:00|13317.7|13315.7|13313.3|13308.3|13320.1|13316.3|13312.3|13308.2|293
1673253900000|2023-01-09 08:45:00|13313|13308|13308|13306|13314|13310.7|13307.3|13304.2|302
1673254200000|2023-01-09 08:50:00|13307.9|13305.9|13310.3|13305.3|13311.6|13306.6|13307.8|13304.4|272
1673254500000|2023-01-09 08:55:00|13310.4|13305.4|13317.5|13312.5|13318.4|13314.2|13310.4|13305.4|314
1673254800000|2023-01-09 09:00:00|13317.4|13312.4|13318.7|13313.7|13319.1|13315|13314.3|13310.5|338
1673255100000|2023-01-09 09:05:00|13318.8|13313.8|13322.6|13320.6|13324.2|13320.7|13316.6|13313.1|261
1673255400000|2023-01-09 09:10:00|13322.7|13320.7|13325.8|13323.8|13327.2|13323.8|13320.6|13317.2|316
1673255700000|2023-01-09 09:15:00|13325.7|13323.7|13328.6|13323.6|13330.4|13326.9|13325.6|13322.1|307
1673256000000|2023-01-09 09:20:00|13328.5|13323.5|13329.1|13324.1|13333.6|13330.1|13327|13323.3|250
1673256300000|2023-01-09 09:25:00|13329|13324|13330.7|13325.7|13333.4|13328.4|13328.3|13324|320
1673256600000|2023-01-09 09:30:00|13330.6|13325.6|13328.7|13326.7|13333.3|13329.8|13328.2|13323.8|312
1673256900000|2023-01-09 09:35:00|13328.8|13326.8|13330.9|13328.9|13332.5|13329.1|13323.5|13320|293
1673257200000|2023-01-09 09:40:00|13330.8|13328.8|13330.6|13328.6|13332.6|13329.1|13328.9|13325.5|265
1673257500000|2023-01-09 09:45:00|13330.7|13328.7|13328.2|13326.2|13331.9|13328.7|13326.4|13323|245
1673257800000|2023-01-09 09:50:00|13328.3|13326.3|13330.6|13325.6|13332.2|13327.8|13325.7|13322.2|356
1673258100000|2023-01-09 09:55:00|13330.5|13325.5|13331.8|13326.8|13337.2|13333.3|13328.9|13325.3|328
1673258400000|2023-01-09 10:00:00|13331.9|13326.9|13332.4|13327.4|13334|13330.5|13329.3|13324.3|269
1673258700000|2023-01-09 10:05:00|13332.3|13327.3|13334.2|13329.2|13335.6|13330.6|13331.8|13326.8|279
1673259000000|2023-01-09 10:10:00|13334.1|13329.1|13338.8|13336.8|13340.3|13336.8|13333|13328|296
1673259300000|2023-01-09 10:15:00|13338.9|13336.9|13339.7|13334.7|13340.9|13337.6|13336.7|13332.8|302
1673259600000|2023-01-09 10:20:00|13339.6|13334.6|13337|13335|13341.1|13337.5|13337|13333.3|248
1673259900000|2023-01-09 10:25:00|13337.1|13335.1|13339|13334|13340.1|13336.8|13336.7|13333.1|253
1673260200000|2023-01-09 10:30:00|13337.5|13335.5|13340|13335|13341.2|13337.3|13336.6|13333.2|213
1673260500000|2023-01-09 10:35:00|13340.1|13335.1|13340.3|13335.3|13341.9|13339|13338.9|13334.1|248
1673260800000|2023-01-09 10:40:00|13338.8|13336.8|13339.9|13334.9|13340.9|13336.9|13337.6|13332.9|269
1673261100000|2023-01-09 10:45:00|13340|13335|13341.8|13336.8|13342.2|13338.6|13339|13334.6|239
1673261400000|2023-01-09 10:50:00|13341.7|13336.7|13337|13332|13342.1|13338.4|13337|13332|278
1673261700000|2023-01-09 10:55:00|13336.8|13331.8|13340.1|13335.1|13340.7|13336.5|13335.2|13330.4|336
1673262000000|2023-01-09 11:00:00|13339.6|13334.6|13335.4|13330.4|13340.4|13335.4|13335.1|13330.1|311
1673262300000|2023-01-09 11:05:00|13335.5|13330.5|13332.9|13327.9|13338.4|13333.4|13332.1|13327.1|300
1673262600000|2023-01-09 11:10:00|13333|13328|13332.6|13327.6|13334.4|13329.4|13329.5|13325.5|319
1673262900000|2023-01-09 11:15:00|13332.7|13327.7|13333.2|13328.2|13335.6|13330.6|13331.3|13326.3|288
1673263200000|2023-01-09 11:20:00|13333.1|13328.1|13333.1|13328.1|13335.8|13330.8|13332.1|13327.1|267
1673263500000|2023-01-09 11:25:00|13333.2|13328.2|13330.9|13325.9|13333.7|13328.7|13330.2|13325.2|263
1673263800000|2023-01-09 11:30:00|13330.7|13325.7|13334.2|13329.2|13335.8|13331.9|13330.7|13325.7|275
1673264100000|2023-01-09 11:35:00|13334.3|13329.3|13337.4|13332.4|13337.6|13333.3|13333.3|13328.3|353
1673264400000|2023-01-09 11:40:00|13337.3|13332.3|13334.6|13329.6|13337.5|13332.5|13332.4|13328.7|340
1673264700000|2023-01-09 11:45:00|13334.5|13329.5|13334.2|13329.2|13335.4|13330.4|13333.2|13328.2|274
1673265000000|2023-01-09 11:50:00|13334.1|13329.1|13334.1|13329.1|13334.6|13331.1|13332.5|13328.1|245
1673265300000|2023-01-09 11:55:00|13334.2|13329.2|13333.7|13328.7|13335.1|13331.6|13331.9|13328.2|270
1673265600000|2023-01-09 12:00:00|13333.8|13328.8|13332.5|13327.5|13334.8|13331.5|13331.5|13327.3|257
1673265900000|2023-01-09 12:05:00|13332.4|13327.4|13332.7|13327.7|13333.2|13328.9|13328.7|13325.4|197
1673266200000|2023-01-09 12:10:00|13332.6|13327.6|13332.4|13327.4|13333.4|13329.5|13331.1|13326.1|255
1673266500000|2023-01-09 12:15:00|13332.3|13327.3|13328.6|13326.6|13334.4|13329.6|13328.5|13325.2|267
1673266800000|2023-01-09 12:20:00|13328.5|13326.5|13328.7|13326.7|13331.4|13326.9|13328.4|13323.8|247
1673267100000|2023-01-09 12:25:00|13328.6|13326.6|13328.5|13323.5|13329.9|13326.6|13326.8|13323.3|197
1673267400000|2023-01-09 12:30:00|13328.6|13323.6|13322.2|13320.2|13329.6|13324.6|13322.2|13319|227
1673267700000|2023-01-09 12:35:00|13322.3|13320.3|13322.1|13317.1|13324.1|13320.7|13320.2|13316.6|213
1673268000000|2023-01-09 12:40:00|13321.9|13316.9|13325.7|13320.7|13328|13323|13321.9|13316.9|308
1673268300000|2023-01-09 12:45:00|13325.8|13320.8|13323.8|13318.8|13326.3|13321.3|13322|13318.2|256
1673268600000|2023-01-09 12:50:00|13323.9|13318.9|13328.1|13323.1|13329.2|13324.2|13323.3|13318.9|301
1673268900000|2023-01-09 12:55:00|13328.2|13323.2|13324.8|13319.8|13328.3|13323.3|13324.7|13319.7|295
1673269200000|2023-01-09 13:00:00|13324.9|13319.9|13325.7|13320.7|13327.8|13322.8|13323|13318.3|319
1673269500000|2023-01-09 13:05:00|13325.8|13320.8|13322.6|13317.6|13325.8|13320.8|13321.9|13316.9|307
1673269800000|2023-01-09 13:10:00|13322.5|13317.5|13320.2|13315.2|13322.5|13318.4|13318.5|13315|284
1673270100000|2023-01-09 13:15:00|13320.1|13315.1|13316.3|13311.3|13320.8|13316.7|13314.5|13310.8|341
1673270400000|2023-01-09 13:20:00|13316.2|13311.2|13308.8|13303.8|13316.5|13312.8|13308.5|13303.5|402
1673270700000|2023-01-09 13:25:00|13309|13304|13303.6|13298.6|13309.1|13304.3|13303.3|13298.3|400
1673271000000|2023-01-09 13:30:00|13303.8|13298.8|13300.7|13295.7|13304.3|13299.3|13297.8|13292.8|335
1673271300000|2023-01-09 13:35:00|13300.6|13295.6|13304.5|13299.5|13305.3|13300.3|13299.2|13294.2|338
1673271600000|2023-01-09 13:40:00|13305|13300|13303.2|13298.2|13305.1|13300.1|13298.8|13293.8|402
1673271900000|2023-01-09 13:45:00|13303.1|13298.1|13299.6|13297.6|13303.1|13298.1|13297.9|13294.1|297
1673272200000|2023-01-09 13:50:00|13299.5|13297.5|13300.9|13295.9|13303.2|13299.2|13298.8|13294.9|321
1673272500000|2023-01-09 13:55:00|13301|13296|13302.4|13297.4|13304.3|13299.3|13298.1|13293.1|435
1673272800000|2023-01-09 14:00:00|13302.5|13297.5|13300.4|13298.4|13303.2|13298.8|13299.4|13294.4|348
1673273100000|2023-01-09 14:05:00|13301.9|13296.9|13303.5|13298.5|13305|13300|13299.7|13294.7|358
1673273400000|2023-01-09 14:10:00|13303.3|13298.3|13307.1|13302.1|13307.7|13302.7|13302.6|13297.6|304
1673273700000|2023-01-09 14:15:00|13307.2|13302.2|13313.9|13308.9|13314|13309|13307.2|13302.2|377
1673274000000|2023-01-09 14:20:00|13314|13309|13313.6|13308.6|13314.5|13309.5|13311.6|13306.6|313
1673274300000|2023-01-09 14:25:00|13313.5|13308.5|13311.4|13306.4|13315.6|13310.6|13310.9|13305.9|276
1673274600000|2023-01-09 14:30:00|13311.3|13306.3|13312.9|13307.9|13316.4|13311.4|13310.3|13305.3|485
1673274900000|2023-01-09 14:35:00|13313|13308|13311.5|13306.5|13313.6|13308.6|13311.4|13306.4|408
1673275200000|2023-01-09 14:40:00|13311.4|13306.4|13309.4|13304.4|13311.4|13306.4|13306.5|13301.5|378
1673275500000|2023-01-09 14:45:00|13309.3|13304.3|13300.5|13295.5|13309.3|13304.3|13300.1|13295.1|432
1673275800000|2023-01-09 14:50:00|13300.4|13295.4|13292.1|13287.1|13300.6|13295.7|13289.7|13286.2|326
1673276100000|2023-01-09 14:55:00|13292.2|13287.2|13297.7|13292.7|13298.1|13293.1|13291.5|13287.1|347
1673276400000|2023-01-09 15:00:00|13297.6|13292.6|13293.7|13288.7|13298.2|13293.2|13292.6|13287.6|329
1673276700000|2023-01-09 15:05:00|13293.5|13288.5|13295.2|13290.2|13297.9|13292.9|13292.3|13287.3|292
1673277000000|2023-01-09 15:10:00|13295.1|13290.1|13296.9|13291.9|13299.7|13294.7|13293.9|13288.9|334
1673277300000|2023-01-09 15:15:00|13296.8|13291.8|13291.3|13286.3|13296.9|13291.9|13290.4|13285.4|342
1673277600000|2023-01-09 15:20:00|13291.1|13286.1|13293.3|13288.3|13294.7|13289.7|13288.5|13283.8|352
1673277900000|2023-01-09 15:25:00|13293.2|13288.2|13291.6|13286.6|13296|13291.3|13290.5|13285.5|346
1673278200000|2023-01-09 15:30:00|13291.7|13286.7|13289.9|13284.9|13292.6|13287.6|13289.4|13284.4|361
1673278500000|2023-01-09 15:35:00|13290.3|13285.3|13289.5|13284.5|13292.7|13287.7|13288.9|13283.9|286
1673278800000|2023-01-09 15:40:00|13289.4|13284.4|13286.7|13281.7|13289.4|13284.4|13285.4|13280.4|257
1673279100000|2023-01-09 15:45:00|13286.6|13281.6|13285.4|13280.4|13287.1|13282.5|13283|13278.7|271
1673279400000|2023-01-09 15:50:00|13285.5|13280.5|13285.4|13280.4|13288.9|13283.9|13282.3|13279.6|295
1673279700000|2023-01-09 15:55:00|13285.5|13280.5|13281.7|13276.7|13286.5|13281.5|13280.3|13275.7|325
1673280000000|2023-01-09 16:00:00|13281.9|13276.9|13283.8|13278.8|13286.7|13281.7|13280.3|13275.3|284
1673280300000|2023-01-09 16:05:00|13283.9|13278.9|13285|13280|13285.6|13280.6|13282.7|13277.7|217
1673280600000|2023-01-09 16:10:00|13284.9|13279.9|13280.8|13275.8|13285|13280|13279.6|13274.6|231
1673280900000|2023-01-09 16:15:00|13280.9|13275.9|13282.7|13277.7|13284|13279|13280.7|13275.7|218
1673281200000|2023-01-09 16:20:00|13282.8|13277.8|13283.1|13278.1|13285.8|13280.8|13282.1|13277.1|223
1673281500000|2023-01-09 16:25:00|13283.2|13278.2|13281.6|13276.6|13283.3|13278.7|13279.9|13276.2|205
1673281800000|2023-01-09 16:30:00|13281.7|13276.7|13283.8|13278.8|13284.8|13279.8|13281.5|13276.5|285
1673282100000|2023-01-09 16:35:00|13283.9|13278.9|13282.8|13277.8|13285.2|13280.2|13281.9|13276.9|309
1673282400000|2023-01-09 16:40:00|13282.9|13277.9|13285.8|13280.8|13286.3|13281.3|13282.4|13277.4|201
1673282700000|2023-01-09 16:45:00|13285.9|13280.9|13283.2|13278.2|13286|13282.4|13281.3|13276.3|293
1673283000000|2023-01-09 16:50:00|13283.3|13278.3|13280.2|13275.2|13284.1|13280.4|13279.6|13274.6|282
1673283300000|2023-01-09 16:55:00|13280.1|13275.1|13281.9|13276.9|13283.3|13278.3|13280.1|13275.1|287
1673283600000|2023-01-09 17:00:00|13282|13277|13283.4|13278.4|13283.5|13278.5|13281.3|13276.3|257
1673283900000|2023-01-09 17:05:00|13283.7|13278.7|13288.7|13283.7|13290.1|13285.1|13283.6|13278.6|363
1673284200000|2023-01-09 17:10:00|13288.8|13283.8|13289.9|13284.9|13292|13287|13288.5|13283.5|275
1673284500000|2023-01-09 17:15:00|13290|13285|13295.1|13290.1|13295.7|13291.8|13289.8|13284.8|273
1673284800000|2023-01-09 17:20:00|13295.2|13290.2|13295.9|13290.9|13296.2|13291.2|13294|13289|225
1673285100000|2023-01-09 17:25:00|13296.2|13291.2|13295|13290|13298.5|13293.5|13294.8|13289.8|223
1673285400000|2023-01-09 17:30:00|13295.1|13290.1|13293.5|13288.5|13296.6|13292|13292.1|13287.1|181
1673285700000|2023-01-09 17:35:00|13293.4|13288.4|13296.1|13291.1|13297.8|13292.8|13293.3|13288.3|302
1673286000000|2023-01-09 17:40:00|13296.2|13291.2|13296.1|13291.1|13297.7|13292.7|13295.2|13290.2|258
1673286300000|2023-01-09 17:45:00|13296|13291|13292.2|13287.2|13296.4|13291.4|13291.6|13286.6|281
1673286600000|2023-01-09 17:50:00|13292.1|13287.1|13290.6|13285.6|13292.2|13287.2|13290.3|13285.3|219
1673286900000|2023-01-09 17:55:00|13290.5|13285.5|13289.3|13284.3|13291.1|13287.2|13288.9|13283.9|192
1673287200000|2023-01-09 18:00:00|13289.4|13284.4|13291.9|13286.9|13292|13287|13287.8|13282.8|220
1673287500000|2023-01-09 18:05:00|13291.8|13286.8|13294.3|13289.3|13294.5|13290.3|13291.3|13286.3|186
1673287800000|2023-01-09 18:10:00|13294.4|13289.4|13292.6|13287.6|13294.7|13290.8|13290.9|13287.4|176
1673288100000|2023-01-09 18:15:00|13292.5|13287.5|13294.5|13289.5|13294.7|13289.7|13292.5|13287.5|184
1673288400000|2023-01-09 18:20:00|13294.6|13289.6|13292.3|13287.3|13296.6|13291.6|13292.2|13287.2|229
1673288700000|2023-01-09 18:25:00|13292.4|13287.4|13291.8|13286.8|13293.6|13288.6|13291.6|13286.6|233
1673289000000|2023-01-09 18:30:00|13291.7|13286.7|13290.2|13285.2|13292.1|13287.1|13290|13285|191
1673289300000|2023-01-09 18:35:00|13290.3|13285.3|13297.5|13292.5|13298.1|13294.3|13290.2|13285.2|247
1673289600000|2023-01-09 18:40:00|13297.6|13292.6|13300.5|13295.5|13300.8|13295.8|13296.9|13291.9|233
1673289900000|2023-01-09 18:45:00|13300.6|13295.6|13302.1|13297.1|13304.7|13299.7|13299.5|13294.5|275
1673290200000|2023-01-09 18:50:00|13302.4|13297.4|13303.7|13298.7|13304.3|13299.3|13301|13296|212
1673290500000|2023-01-09 18:55:00|13303.6|13298.6|13301.5|13296.5|13304.2|13299.2|13300|13296.5|157
1673290800000|2023-01-09 19:00:00|13301.6|13296.6|13300.1|13295.1|13301.6|13296.6|13298.8|13293.8|233
1673291100000|2023-01-09 19:05:00|13300.2|13295.2|13298.1|13293.1|13302.5|13297.5|13297.4|13292.4|296
1673291400000|2023-01-09 19:10:00|13298.2|13293.2|13298.3|13293.3|13299.1|13295.6|13296.5|13291.6|215
1673291700000|2023-01-09 19:15:00|13298.2|13293.2|13298.4|13293.4|13299|13294|13297.1|13292.1|191
1673292000000|2023-01-09 19:20:00|13298.3|13293.3|13296.6|13291.6|13298.4|13293.4|13295.5|13290.5|200
1673292300000|2023-01-09 19:25:00|13295.3|13293.3|13294.5|13289.5|13296.8|13293.3|13294.2|13289.2|216
1673292600000|2023-01-09 19:30:00|13294.6|13289.6|13293.1|13288.1|13294.8|13289.8|13292.4|13287.4|192
1673292900000|2023-01-09 19:35:00|13293.2|13288.2|13295.2|13290.2|13295.2|13290.8|13292.1|13287.7|167
1673293200000|2023-01-09 19:40:00|13295.1|13290.1|13293.1|13288.1|13296.2|13291.2|13293.1|13288.1|235
1673293500000|2023-01-09 19:45:00|13293.2|13288.2|13293.8|13288.8|13294.9|13289.9|13292.6|13287.6|197
1673293800000|2023-01-09 19:50:00|13293.7|13288.7|13291.4|13286.4|13294.1|13289.1|13289.7|13284.7|216
1673294100000|2023-01-09 19:55:00|13291.3|13286.3|13284|13279|13291.3|13286.3|13283.9|13278.9|278
1673294400000|2023-01-09 20:00:00|13283.9|13278.9|13292.7|13287.7|13293.4|13288.4|13283.8|13278.8|334
1673294700000|2023-01-09 20:05:00|13292.8|13287.8|13293.2|13288.2|13293.5|13288.5|13292.2|13287.2|223
1673295000000|2023-01-09 20:10:00|13293.1|13288.1|13296.2|13291.2|13296.2|13291.2|13292.9|13287.9|202
1673295300000|2023-01-09 20:15:00|13296.1|13291.1|13297.5|13292.5|13299.1|13294.1|13295.2|13290.2|293
1673295600000|2023-01-09 20:20:00|13297.4|13292.4|13297.8|13292.8|13298.7|13293.7|13296|13291|158
1673295900000|2023-01-09 20:25:00|13297.9|13292.9|13298.6|13293.6|13298.6|13293.6|13296.1|13291.1|220
1673296200000|2023-01-09 20:30:00|13298.5|13293.5|13299.6|13294.6|13300.9|13295.9|13298.1|13293.1|336
1673296500000|2023-01-09 20:35:00|13299.7|13294.7|13302.2|13297.2|13302.6|13297.6|13298.8|13293.8|289
1673296800000|2023-01-09 20:40:00|13302.1|13297.1|13299.7|13294.7|13302.4|13297.4|13299|13294|305
1673297100000|2023-01-09 20:45:00|13299.8|13294.8|13299.9|13294.9|13301.3|13296.3|13299.1|13294.1|280
1673297400000|2023-01-09 20:50:00|13299.5|13294.5|13301.5|13296.5|13302.9|13297.9|13298.9|13293.9|410
1673297700000|2023-01-09 20:55:00|13301.7|13296.7|13307.4|13302.4|13307.6|13302.6|13301.7|13296.7|368
1673298000000|2023-01-09 21:00:00|13307.5|13302.5|13306.7|13301.7|13307.9|13302.9|13306.2|13301.2|125
1673298300000|2023-01-09 21:05:00|13306.4|13301.4|13306.3|13301.3|13307.3|13302.3|13305.9|13300.9|110
1673298600000|2023-01-09 21:10:00|13306.2|13301.2|13307.2|13302.2|13307.5|13302.5|13306.2|13301.2|110
1673298900000|2023-01-09 21:15:00|13307.1|13302.1|13307.2|13302.2|13307.5|13302.5|13306.5|13301.5|118
1673299200000|2023-01-09 21:20:00|13306.9|13301.9|13307.1|13302.1|13307.5|13302.5|13306.2|13301.2|114
1673299500000|2023-01-09 21:25:00|13307.2|13302.2|13306.5|13301.5|13307.6|13302.6|13306.5|13301.5|101
1673299800000|2023-01-09 21:30:00|13306.6|13301.6|13307.6|13302.6|13307.6|13302.6|13306.6|13301.6|61
1673300100000|2023-01-09 21:35:00|13307.7|13302.7|13307.8|13302.8|13308.3|13303.3|13307.4|13301.8|69
1673300400000|2023-01-09 21:40:00|13308|13303|13308.3|13303.3|13308.5|13303.5|13306.6|13299.3|70
1673300700000|2023-01-09 21:45:00|13308.4|13303.4|13307.5|13302.5|13309.3|13304.3|13307.5|13301.8|50
1673301000000|2023-01-09 21:50:00|13308.1|13303.1|13307.9|13302.9|13309.8|13303.8|13307.5|13302.5|53
1673301300000|2023-01-09 21:55:00|13307.8|13302.8|13307.4|13302.4|13310.6|13304.2|13307.4|13301.1|76
1673301600000|2023-01-09 22:00:00|13311.8|13295.8|13315.6|13299.6|13323|13307|13309|13293|43
1673301900000|2023-01-09 22:05:00|13315.5|13299.5|13317.3|13301.3|13325|13309|13314.3|13298.3|37
1673302200000|2023-01-09 22:10:00|13316|13300|13320.5|13304.5|13322.2|13306.2|13314.4|13298.4|60
1673302500000|2023-01-09 22:15:00|13321.4|13305.4|13318.7|13302.7|13323.8|13307.8|13316.9|13300.9|45
1673302800000|2023-01-09 22:20:00|13309.9|13304.9|13312|13296|13312.8|13304.9|13308.9|13293.5|30
1673303100000|2023-01-09 22:25:00|13312.1|13296.1|13313|13297|13313.3|13298.4|13307.7|13291.7|139
1673303400000|2023-01-09 22:30:00|13313.2|13297.2|13311.6|13296.7|13313.9|13299.2|13311.1|13295.9|107
1673303700000|2023-01-09 22:35:00|13311.5|13296.6|13310|13297.2|13312.2|13299|13308.4|13295.3|184
1673304000000|2023-01-09 22:40:00|13310.1|13297.5|13309.6|13298.2|13312.4|13299.5|13308.7|13295.9|77
1673304300000|2023-01-09 22:45:00|13310.2|13296.4|13311|13296.4|13311.7|13297.4|13309.8|13295.4|30
1673304600000|2023-01-09 22:50:00|13310.9|13296.6|13311.9|13295.9|13312.3|13297|13310.6|13295.4|85
1673304900000|2023-01-09 22:55:00|13311.8|13295.8|13311.6|13297.8|13312.9|13299.4|13307.3|13295.7|68
1673305200000|2023-01-09 23:00:00|13308.6|13292.6|13312.6|13298|13316|13301.1|13304.7|13290.9|376
1673305500000|2023-01-09 23:05:00|13312.5|13299.7|13307.7|13300.1|13312.5|13304.5|13303.8|13295.3|257
1673305800000|2023-01-09 23:10:00|13307|13300.9|13307.5|13300.1|13311.2|13304.8|13306.2|13299|173
1673306100000|2023-01-09 23:15:00|13307.9|13300.2|13309.4|13301.8|13311.4|13302.9|13307.8|13299.5|100
1673306400000|2023-01-09 23:20:00|13309.8|13301.7|13310|13301.9|13310.9|13304.1|13309.1|13300.6|56
1673306700000|2023-01-09 23:25:00|13310.5|13301.7|13310.7|13300.8|13311.5|13303|13309.2|13300.8|67
1673307000000|2023-01-09 23:30:00|13309.7|13301.7|13310.3|13303.1|13311.3|13304.3|13309.1|13301.2|105
1673307300000|2023-01-09 23:35:00|13310.2|13303.3|13305.6|13300.6|13310.2|13304.3|13304.8|13299.8|117
1673307600000|2023-01-09 23:40:00|13305.5|13300.5|13307.3|13302.3|13308.1|13303.1|13304.8|13299.8|106
1673307900000|2023-01-09 23:45:00|13307.4|13302.4|13307|13302|13307.8|13302.8|13306.8|13301.8|55
1673308200000|2023-01-09 23:50:00|13306.9|13301.9|13304.6|13299.6|13307|13302|13304.5|13299.5|68
1673308500000|2023-01-09 23:55:00|13304|13299|13307.3|13302.3|13307.6|13302.6|13303.6|13298.6|107
1673308800000|2023-01-10 00:00:00|13307.4|13302.4|13304.3|13299.3|13309.1|13305.6|13302.6|13297.6|282
1673309100000|2023-01-10 00:05:00|13304.4|13299.4|13312.8|13307.8|13314.2|13309.2|13304.3|13299.3|294
1673309400000|2023-01-10 00:10:00|13312.7|13307.7|13314.2|13309.2|13314.8|13311.2|13311.8|13306.8|210
1673309700000|2023-01-10 00:15:00|13314.3|13309.3|13320.8|13315.8|13321.2|13316.3|13313.3|13308.3|268
1673310000000|2023-01-10 00:20:00|13320.9|13315.9|13315.2|13310.2|13322.3|13318.7|13314.7|13309.7|255
1673310300000|2023-01-10 00:25:00|13315.3|13310.3|13319.3|13317.3|13321.2|13317.7|13315.3|13310.3|267
1673310600000|2023-01-10 00:30:00|13319.4|13317.4|13319.3|13317.3|13320.9|13317.4|13316.7|13313.1|200
1673310900000|2023-01-10 00:35:00|13319.4|13317.4|13322.3|13320.3|13323.9|13320.3|13319.3|13316.3|163
1673311200000|2023-01-10 00:40:00|13322.2|13320.2|13323.6|13321.6|13325.7|13321.7|13320.9|13317.3|161
1673311500000|2023-01-10 00:45:00|13325.1|13320.1|13319.3|13314.3|13325.1|13321.6|13317.5|13314.1|157
1673311800000|2023-01-10 00:50:00|13319.2|13314.2|13315.6|13313.6|13319.4|13315.8|13315.6|13312.5|179
1673312100000|2023-01-10 00:55:00|13315.5|13313.5|13309.4|13307.4|13317.4|13313.7|13309.2|13305.9|260
1673312400000|2023-01-10 01:00:00|13310.8|13305.8|13311.1|13306.1|13313.7|13309.1|13307.1|13304|337
1673312700000|2023-01-10 01:05:00|13311.2|13306.2|13307.8|13302.8|13312.4|13307.4|13303.4|13299|280
1673313000000|2023-01-10 01:10:00|13307.6|13302.6|13308.4|13303.4|13309.3|13304.3|13306.7|13301.7|255
1673313300000|2023-01-10 01:15:00|13308.5|13303.5|13306.5|13301.5|13308.7|13303.7|13305.3|13300.3|272
1673313600000|2023-01-10 01:20:00|13306.4|13301.4|13304.4|13299.4|13308.8|13303.8|13302.1|13298.9|308
1673313900000|2023-01-10 01:25:00|13304.5|13299.5|13299.5|13294.5|13304.6|13300.7|13295.5|13290.5|308
1673314200000|2023-01-10 01:30:00|13299.6|13294.6|13298|13293|13303.7|13299.3|13296.5|13292.9|344
1673314500000|2023-01-10 01:35:00|13297.9|13292.9|13298.1|13293.1|13300.7|13297.3|13295.1|13291.7|307
1673314800000|2023-01-10 01:40:00|13298.2|13293.2|13298.2|13293.2|13300.3|13295.3|13296.3|13292|257
1673315100000|2023-01-10 01:45:00|13298.1|13293.1|13298.8|13293.8|13298.9|13294.5|13291.2|13287.6|273
1673315400000|2023-01-10 01:50:00|13298.9|13293.9|13299.2|13294.2|13302|13297|13297.7|13293.9|273
1673315700000|2023-01-10 01:55:00|13299.3|13294.3|13301|13296|13302.4|13297.6|13296.9|13291.9|310
1673316000000|2023-01-10 02:00:00|13300.8|13295.8|13298.4|13293.4|13301.7|13296.7|13293.7|13289.5|268
1673316300000|2023-01-10 02:05:00|13298.3|13293.3|13296.9|13294.9|13299.6|13296.1|13295.6|13290.6|231
1673316600000|2023-01-10 02:10:00|13296.8|13294.8|13296.2|13291.2|13299.6|13296.1|13292.4|13288.8|226
1673316900000|2023-01-10 02:15:00|13296.3|13291.3|13296.5|13291.5|13297.7|13292.7|13291.6|13288.1|271
1673317200000|2023-01-10 02:20:00|13296.4|13291.4|13299.6|13294.6|13299.7|13295.9|13293.2|13289.7|255
1673317500000|2023-01-10 02:25:00|13299.7|13294.7|13309.4|13304.4|13310.6|13305.6|13298.3|13294.6|333
1673317800000|2023-01-10 02:30:00|13309.3|13304.3|13311.6|13306.6|13311.7|13307.6|13303.9|13298.9|374
1673318100000|2023-01-10 02:35:00|13311.5|13306.5|13312.3|13307.3|13314.7|13309.7|13309.5|13304.5|398
1673318400000|2023-01-10 02:40:00|13312.2|13307.2|13319.6|13314.6|13319.8|13315.6|13310.7|13305.7|464
1673318700000|2023-01-10 02:45:00|13319.7|13314.7|13315.9|13310.9|13320|13315.7|13314.1|13310.1|292
1673319000000|2023-01-10 02:50:00|13315.8|13310.8|13317.8|13312.8|13318|13314.2|13314.1|13309.4|278
1673319300000|2023-01-10 02:55:00|13317.9|13312.9|13314.4|13309.4|13318.6|13313.6|13312.1|13308.7|281
1673319600000|2023-01-10 03:00:00|13314.8|13309.8|13314.9|13312.9|13318.3|13314.6|13312.1|13308.8|280
1673319900000|2023-01-10 03:05:00|13316.4|13311.4|13319.4|13314.4|13319.9|13314.9|13315|13311.3|242
1673320200000|2023-01-10 03:10:00|13319.3|13314.3|13319.2|13314.2|13320.1|13315.8|13317.5|13313.4|206
1673320500000|2023-01-10 03:15:00|13319.1|13314.1|13319|13314|13319.8|13315.7|13315.9|13310.9|297
1673320800000|2023-01-10 03:20:00|13318.8|13313.8|13316.6|13311.6|13319.1|13314.1|13313.4|13309.7|211
1673321100000|2023-01-10 03:25:00|13316.5|13311.5|13317.4|13312.4|13318.2|13314.6|13314.8|13310.9|210
1673321400000|2023-01-10 03:30:00|13317.2|13312.2|13322.1|13317.1|13323.2|13318.8|13315.6|13311.7|243
1673321700000|2023-01-10 03:35:00|13321.3|13316.3|13320.7|13315.7|13323.6|13320.1|13320.2|13315.2|202
1673322000000|2023-01-10 03:40:00|13320.6|13315.6|13315.5|13310.5|13320.7|13315.7|13314.6|13309.6|231
1673322300000|2023-01-10 03:45:00|13315.6|13310.6|13315|13310|13315.6|13311.7|13311.6|13308|228
1673322600000|2023-01-10 03:50:00|13314.9|13309.9|13313.3|13308.3|13318|13313|13313|13308|202
1673322900000|2023-01-10 03:55:00|13313.4|13308.4|13312.1|13310.1|13314.4|13310.2|13311.9|13308.2|164
1673323200000|2023-01-10 04:00:00|13312|13310|13311.5|13306.5|13313.7|13310.2|13309.2|13305.8|126
1673323500000|2023-01-10 04:05:00|13311.6|13306.6|13313.1|13308.1|13314.6|13309.6|13310.3|13306.4|220
1673323800000|2023-01-10 04:10:00|13313.2|13308.2|13315.6|13310.6|13315.7|13310.7|13312.1|13307.1|191
1673324100000|2023-01-10 04:15:00|13315.8|13310.8|13315.4|13310.4|13316.5|13311.5|13315.1|13310.1|152
1673324400000|2023-01-10 04:20:00|13315.6|13310.6|13315.2|13310.2|13315.6|13310.6|13314|13309|148
1673324700000|2023-01-10 04:25:00|13315.3|13310.3|13316.3|13311.3|13317.5|13313|13314.8|13309.8|146
1673325000000|2023-01-10 04:30:00|13316.2|13311.2|13317.3|13312.3|13317.7|13313|13314.5|13311|129
1673325300000|2023-01-10 04:35:00|13317.4|13312.4|13316|13311|13318|13313|13315.7|13310.7|138
1673325600000|2023-01-10 04:40:00|13315.9|13310.9|13318.8|13313.8|13319.5|13314.5|13315.9|13310.9|135
1673325900000|2023-01-10 04:45:00|13318.7|13313.7|13318.2|13313.2|13319.5|13314.5|13318.1|13313.1|122
1673326200000|2023-01-10 04:50:00|13318.1|13313.1|13319.8|13314.8|13320|13315|13318|13313|127
1673326500000|2023-01-10 04:55:00|13319.7|13314.7|13322.1|13317.1|13322.4|13318.8|13318.2|13313.7|192
1673326800000|2023-01-10 05:00:00|13322.2|13317.2|13317.9|13312.9|13322.2|13318.7|13317.8|13312.8|231
1673327100000|2023-01-10 05:05:00|13317.8|13312.8|13311.7|13309.7|13318.5|13314.3|13311.4|13308|155
1673327400000|2023-01-10 05:10:00|13311.6|13309.6|13315.6|13313.6|13316.9|13313.6|13311.6|13308.2|158
1673327700000|2023-01-10 05:15:00|13315.7|13313.7|13313.3|13308.3|13318.4|13314.9|13312|13307.4|166
1673328000000|2023-01-10 05:20:00|13313.4|13308.4|13315.8|13310.8|13315.9|13312|13310.6|13307|160
1673328300000|2023-01-10 05:25:00|13315.9|13310.9|13309.5|13304.5|13315.9|13311.6|13307.7|13304.1|215
1673328600000|2023-01-10 05:30:00|13308|13306|13309.9|13304.9|13310.7|13306.9|13306.5|13303.1|210
1673328900000|2023-01-10 05:35:00|13309.8|13304.8|13308.6|13303.6|13310|13306.4|13306.5|13302.9|164
1673329200000|2023-01-10 05:40:00|13308.7|13303.7|13308.5|13303.5|13310.1|13306.6|13308|13303|184
1673329500000|2023-01-10 05:45:00|13308.4|13303.4|13305.2|13300.2|13308.4|13304.8|13304.2|13300.1|173
1673329800000|2023-01-10 05:50:00|13305.3|13300.3|13311.5|13306.5|13312.1|13307.1|13304|13300.3|185
1673330100000|2023-01-10 05:55:00|13311.6|13306.6|13312.4|13307.4|13314|13309|13310.5|13305.5|259
1673330400000|2023-01-10 06:00:00|13312.3|13307.3|13311.2|13306.2|13314.1|13310.5|13309.3|13305.2|235
1673330700000|2023-01-10 06:05:00|13311.3|13306.3|13313.1|13308.1|13313.6|13309.7|13309.9|13304.9|212
1673331000000|2023-01-10 06:10:00|13313.2|13308.2|13313.5|13308.5|13315.6|13310.6|13312.7|13307.7|227
1673331300000|2023-01-10 06:15:00|13313.6|13308.6|13312.1|13307.1|13314.5|13310.6|13310.7|13305.9|244
1673331600000|2023-01-10 06:20:00|13312.2|13307.2|13314|13309|13315.3|13311.8|13311.5|13306.6|235
1673331900000|2023-01-10 06:25:00|13313.9|13308.9|13318.8|13313.8|13319|13315.6|13312.2|13307.2|223
1673332200000|2023-01-10 06:30:00|13317.3|13315.3|13320.5|13315.5|13320.8|13317.3|13317.3|13313.7|215
1673332500000|2023-01-10 06:35:00|13320.4|13315.4|13319.3|13314.3|13320.9|13317.4|13317.6|13314|178
1673332800000|2023-01-10 06:40:00|13319.7|13314.7|13318.5|13313.5|13319.8|13316.3|13316.5|13313.1|143
1673333100000|2023-01-10 06:45:00|13318.4|13313.4|13320.9|13315.9|13321.1|13316.1|13317|13313.4|180
1673333400000|2023-01-10 06:50:00|13321|13316|13320.5|13315.5|13321.8|13317.5|13319.1|13315.1|147
1673333700000|2023-01-10 06:55:00|13320.4|13315.4|13315.5|13310.5|13320.6|13316.7|13314.7|13309.7|235
1673334000000|2023-01-10 07:00:00|13315.4|13310.4|13322.5|13317.5|13323.7|13320.1|13314.2|13310|326
1673334300000|2023-01-10 07:05:00|13322.6|13317.6|13319.4|13314.4|13322.9|13318.9|13318.5|13314|313
1673334600000|2023-01-10 07:10:00|13319.5|13314.5|13319.7|13317.7|13321.9|13318.4|13316.8|13313.2|268
1673334900000|2023-01-10 07:15:00|13319.6|13317.6|13324.5|13319.5|13327|13323.4|13319.6|13316.3|278
1673335200000|2023-01-10 07:20:00|13323.1|13321.1|13323.1|13318.1|13324.7|13321.1|13318.9|13315.1|305
1673335500000|2023-01-10 07:25:00|13323.2|13318.2|13330.9|13325.9|13332|13328.6|13320.4|13316.6|284
1673335800000|2023-01-10 07:30:00|13330.8|13325.8|13328.5|13323.5|13331.4|13326.9|13326.9|13322.9|281
1673336100000|2023-01-10 07:35:00|13328.4|13323.4|13325.1|13320.1|13328.9|13324.4|13321.6|13318|288
1673336400000|2023-01-10 07:40:00|13324.8|13319.8|13321.4|13316.4|13325.1|13321.6|13321.1|13316.1|324
1673336700000|2023-01-10 07:45:00|13321.5|13316.5|13318.8|13316.8|13322.5|13318.3|13317.6|13314.2|202
1673337000000|2023-01-10 07:50:00|13320.4|13315.4|13325.3|13320.3|13326|13322.6|13319|13315.4|217
1673337300000|2023-01-10 07:55:00|13325.2|13320.2|13322.5|13320.5|13331.1|13327.6|13322.5|13319|332
1673337600000|2023-01-10 08:00:00|13322.4|13320.4|13325.1|13320.1|13327.2|13322.8|13321.7|13317.6|403
1673337900000|2023-01-10 08:05:00|13324.9|13319.9|13321.3|13319.3|13324.9|13321.6|13319|13315.4|272
1673338200000|2023-01-10 08:10:00|13322.2|13317.2|13321.4|13319.4|13322.9|13319.7|13319.6|13315.8|351
1673338500000|2023-01-10 08:15:00|13321.3|13319.3|13314.5|13312.5|13324.5|13321|13313.7|13310.4|274
1673338800000|2023-01-10 08:20:00|13316|13311|13311.2|13309.2|13317.6|13314|13310.5|13307.2|401
1673339100000|2023-01-10 08:25:00|13311.3|13309.3|13314.6|13309.6|13315.8|13311.2|13310.3|13306.8|331
1673339400000|2023-01-10 08:30:00|13314.7|13309.7|13305.8|13300.8|13315.1|13311.7|13305|13300.6|345
1673339700000|2023-01-10 08:35:00|13305.9|13300.9|13311.2|13306.2|13311.6|13306.8|13305.8|13300.8|329
1673340000000|2023-01-10 08:40:00|13311.1|13306.1|13311.6|13306.6|13311.9|13308.2|13307.7|13302.7|223
1673340300000|2023-01-10 08:45:00|13311.7|13306.7|13308.2|13306.2|13312|13307.6|13308.2|13304.3|213
1673340600000|2023-01-10 08:50:00|13308.3|13306.3|13308.8|13303.8|13311.5|13307.1|13308.2|13303.5|252
1673340900000|2023-01-10 08:55:00|13308.9|13303.9|13304.5|13299.5|13309.1|13304.7|13303.3|13299.1|253
1673341200000|2023-01-10 09:00:00|13304.7|13299.7|13310.3|13305.3|13311.2|13307.7|13304.5|13299.5|292
1673341500000|2023-01-10 09:05:00|13310.4|13305.4|13307.5|13302.5|13312.4|13308.5|13305.5|13300.5|343
1673341800000|2023-01-10 09:10:00|13307.6|13302.6|13309.4|13304.4|13309.9|13304.9|13307.4|13302.4|331
1673342100000|2023-01-10 09:15:00|13309.5|13304.5|13308.6|13303.6|13309.5|13304.5|13305.6|13300.8|247
1673342400000|2023-01-10 09:20:00|13308.5|13303.5|13311.2|13306.2|13313.2|13308.2|13308.4|13303.4|306
1673342700000|2023-01-10 09:25:00|13311.3|13306.3|13304.2|13299.2|13311.3|13306.3|13303.8|13298.8|262
1673343000000|2023-01-10 09:30:00|13304.3|13299.3|13301.7|13296.7|13304.3|13300.3|13299.5|13295.9|237
1673343300000|2023-01-10 09:35:00|13301.9|13296.9|13306|13304|13307.8|13304.1|13301.4|13296.9|224
1673343600000|2023-01-10 09:40:00|13307.4|13302.4|13309.8|13307.8|13311.5|13308|13306.7|13301.7|247
1673343900000|2023-01-10 09:45:00|13309.7|13307.7|13309.8|13304.8|13312.2|13308.9|13307.7|13304.4|252
1673344200000|2023-01-10 09:50:00|13309.7|13304.7|13309|13304|13310.5|13305.5|13304.5|13300.7|243
1673344500000|2023-01-10 09:55:00|13308.9|13303.9|13307.3|13302.3|13310.7|13306.5|13305.7|13301.4|321
1673344800000|2023-01-10 10:00:00|13307.4|13302.4|13308.6|13303.6|13309.2|13304.2|13304|13300.3|354
1673345100000|2023-01-10 10:05:00|13308.7|13303.7|13310|13305|13312.3|13307.3|13308.3|13303.3|295
1673345400000|2023-01-10 10:10:00|13310.1|13305.1|13305.1|13300.1|13310.3|13305.3|13304.3|13299.5|276
1673345700000|2023-01-10 10:15:00|13305|13300|13310.8|13308.8|13312.6|13308.8|13304.3|13299.3|261
1673346000000|2023-01-10 10:20:00|13312.4|13307.4|13314.5|13309.5|13314.6|13310.8|13310.3|13306.5|183
1673346300000|2023-01-10 10:25:00|13314.4|13309.4|13315.6|13310.6|13315.8|13312|13313|13308.2|191
1673346600000|2023-01-10 10:30:00|13315.5|13310.5|13316.8|13311.8|13316.8|13313.2|13314.3|13310.1|197
1673346900000|2023-01-10 10:35:00|13316.9|13311.9|13316.8|13311.8|13317.7|13314.2|13314.5|13311.5|203
1673347200000|2023-01-10 10:40:00|13316.6|13311.6|13315.9|13310.9|13317.4|13312.4|13315.6|13310.6|227
1673347500000|2023-01-10 10:45:00|13315.8|13310.8|13312.7|13307.7|13316.2|13311.2|13312.6|13307.6|249
1673347800000|2023-01-10 10:50:00|13312.6|13307.6|13313|13308|13313.6|13308.6|13311.9|13306.9|240
1673348100000|2023-01-10 10:55:00|13313.1|13308.1|13311.2|13306.2|13314.1|13309.1|13311.1|13306.1|240
1673348400000|2023-01-10 11:00:00|13311.1|13306.1|13311.5|13306.5|13313.7|13308.7|13310.3|13305.3|252
1673348700000|2023-01-10 11:05:00|13311.4|13306.4|13311.9|13306.9|13312.3|13307.5|13309.3|13304.3|219
1673349000000|2023-01-10 11:10:00|13312.3|13307.3|13316.4|13311.4|13316.9|13311.9|13311.8|13306.8|268
1673349300000|2023-01-10 11:15:00|13316.3|13311.3|13314.8|13309.8|13317.6|13312.6|13312.9|13307.9|235
1673349600000|2023-01-10 11:20:00|13314.7|13309.7|13313.9|13308.9|13315.2|13311|13312.3|13308.4|193
1673349900000|2023-01-10 11:25:00|13313.7|13308.7|13311.2|13306.2|13313.7|13308.7|13309.1|13304.1|240
1673350200000|2023-01-10 11:30:00|13311.3|13306.3|13312.3|13307.3|13313.5|13308.5|13311.3|13306.3|233
1673350500000|2023-01-10 11:35:00|13312.2|13307.2|13312.6|13307.6|13313.6|13308.6|13310.8|13305.8|214
1673350800000|2023-01-10 11:40:00|13312.5|13307.5|13314.3|13309.3|13315.1|13311.4|13310.7|13306|256
1673351100000|2023-01-10 11:45:00|13314.2|13309.2|13314.8|13309.8|13315.7|13311.2|13312.9|13308.9|231
1673351400000|2023-01-10 11:50:00|13314.9|13309.9|13315.3|13313.3|13316.8|13313.5|13312.9|13308.2|233
1673351700000|2023-01-10 11:55:00|13315.2|13313.2|13314.8|13309.8|13316.7|13313.4|13312.9|13309.3|237
1673352000000|2023-01-10 12:00:00|13314.9|13309.9|13316.1|13314.1|13319.2|13315.9|13313.6|13309.9|211
1673352300000|2023-01-10 12:05:00|13316|13314|13319.5|13317.5|13320.1|13317.6|13316|13312.1|156
1673352600000|2023-01-10 12:10:00|13320.9|13315.9|13320.3|13318.3|13322.1|13318.7|13318.2|13314.6|198
1673352900000|2023-01-10 12:15:00|13320.1|13318.1|13320.4|13315.4|13322|13319.1|13318.5|13315|248
1673353200000|2023-01-10 12:20:00|13320.5|13315.5|13318.4|13316.4|13322|13318.5|13318.4|13314.9|246
1673353500000|2023-01-10 12:25:00|13318.5|13316.5|13318.9|13313.9|13320.2|13316.9|13314|13310|211
1673353800000|2023-01-10 12:30:00|13318.8|13313.8|13320.7|13315.7|13321|13316|13318.8|13313.8|222
1673354100000|2023-01-10 12:35:00|13320.8|13315.8|13325.7|13320.7|13325.9|13321.7|13320.3|13315.3|197
1673354400000|2023-01-10 12:40:00|13325.8|13320.8|13330|13325|13331.1|13326.1|13322.6|13319.5|266
1673354700000|2023-01-10 12:45:00|13330.1|13325.1|13331|13326|13332.1|13328.3|13330|13325.1|139
1673355000000|2023-01-10 12:50:00|13331.1|13326.1|13330.6|13325.6|13331.1|13326.3|13328|13324.4|198
1673355300000|2023-01-10 12:55:00|13330.7|13325.7|13329.1|13327.1|13331.9|13328.7|13329.1|13324.7|211
1673355600000|2023-01-10 13:00:00|13329|13327|13329.4|13324.4|13331.4|13327.4|13327.6|13324.1|216
1673355900000|2023-01-10 13:05:00|13329.5|13324.5|13328.6|13323.6|13329.8|13326|13326.1|13322.9|300
1673356200000|2023-01-10 13:10:00|13328.4|13323.4|13328.5|13323.5|13329.4|13325.5|13324.6|13320.6|283
1673356500000|2023-01-10 13:15:00|13328.6|13323.6|13328.6|13323.6|13331.9|13328.4|13327.7|13323.4|258
1673356800000|2023-01-10 13:20:00|13328.5|13323.5|13326|13321|13329.7|13324.7|13325.7|13320.7|275
1673357100000|2023-01-10 13:25:00|13326.1|13321.1|13329.9|13324.9|13330|13325|13326|13321|312
1673357400000|2023-01-10 13:30:00|13329.8|13324.8|13328.5|13323.5|13331.9|13327|13327.7|13322.7|320
1673357700000|2023-01-10 13:35:00|13328.6|13323.6|13330.7|13325.7|13331.7|13327.2|13328.4|13323.4|245
1673358000000|2023-01-10 13:40:00|13329.3|13327.3|13331.8|13326.8|13332.4|13329.1|13329.3|13326|191
1673358300000|2023-01-10 13:45:00|13331.9|13326.9|13329.9|13324.9|13332|13327|13328.8|13323.8|258
1673358600000|2023-01-10 13:50:00|13329.8|13324.8|13328.3|13323.3|13330|13326.3|13326.4|13322.9|183
1673358900000|2023-01-10 13:55:00|13328.4|13323.4|13323.8|13318.8|13328.9|13325.1|13320.8|13317.3|212
1673359200000|2023-01-10 14:00:00|13323.7|13318.7|13309.5|13304.5|13323.7|13318.7|13309.3|13304.3|485
1673359500000|2023-01-10 14:05:00|13309.3|13304.3|13305|13300|13309.9|13304.9|13303|13298|673
1673359800000|2023-01-10 14:10:00|13304.9|13299.9|13307.3|13302.3|13311.7|13306.7|13302.2|13297.2|478
1673360100000|2023-01-10 14:15:00|13307.2|13302.2|13307.2|13302.2|13309|13304|13305.2|13300.2|400
1673360400000|2023-01-10 14:20:00|13307.1|13302.1|13308.2|13303.2|13311.8|13306.8|13306.3|13302.1|379
1673360700000|2023-01-10 14:25:00|13308|13303|13309.9|13304.9|13310.7|13305.7|13306.4|13301.4|446
1673361000000|2023-01-10 14:30:00|13310.4|13305.4|13303.5|13298.5|13310.6|13305.6|13302.1|13298.3|626
1673361300000|2023-01-10 14:35:00|13303.4|13298.4|13308.6|13303.6|13309.6|13304.6|13299|13294|516
1673361600000|2023-01-10 14:40:00|13308.5|13303.5|13311.6|13306.6|13313.9|13308.9|13306.1|13302.3|471
1673361900000|2023-01-10 14:45:00|13312|13307|13316.5|13311.5|13318.1|13313.1|13310.4|13306|472
1673362200000|2023-01-10 14:50:00|13316.4|13311.4|13314.1|13309.1|13320.9|13317.3|13313.5|13308.5|529
1673362500000|2023-01-10 14:55:00|13314.3|13309.3|13315.9|13310.9|13316.7|13312.7|13310.5|13306.4|522
1673362800000|2023-01-10 15:00:00|13315.3|13310.3|13317.4|13312.4|13318.7|13313.7|13313.4|13309.1|492
1673363100000|2023-01-10 15:05:00|13317.2|13312.2|13317|13312|13321|13316|13314.8|13310|493
1673363400000|2023-01-10 15:10:00|13316.9|13311.9|13315.7|13310.7|13317.6|13313.1|13310.3|13306.5|494
1673363700000|2023-01-10 15:15:00|13315.6|13310.6|13319|13314|13319.3|13314.3|13310.3|13305.7|495
1673364000000|2023-01-10 15:20:00|13319.1|13314.1|13321.5|13316.5|13323.5|13318.5|13317.8|13312.8|450
1673364300000|2023-01-10 15:25:00|13321.4|13316.4|13323.1|13318.1|13323.6|13318.6|13317.4|13312.4|412
1673364600000|2023-01-10 15:30:00|13323.2|13318.2|13328.3|13323.3|13329|13325.7|13321.8|13316.8|452
1673364900000|2023-01-10 15:35:00|13328.4|13323.4|13324.2|13319.2|13328.7|13323.7|13323.5|13318.5|460
1673365200000|2023-01-10 15:40:00|13324.1|13319.1|13327.7|13322.7|13328.1|13324.2|13322.5|13318.5|404
1673365500000|2023-01-10 15:45:00|13327.6|13322.6|13327.7|13322.7|13328.8|13324.7|13322.7|13317.7|423
1673365800000|2023-01-10 15:50:00|13327.6|13322.6|13327.6|13322.6|13327.8|13322.8|13323.6|13318.6|387
1673366100000|2023-01-10 15:55:00|13327.4|13322.4|13327.1|13325.1|13328.4|13325.2|13324.3|13320.4|304
1673366400000|2023-01-10 16:00:00|13327.2|13325.2|13327.1|13322.1|13329.7|13325.3|13325.6|13322|237
1673366700000|2023-01-10 16:05:00|13327|13322|13328|13323|13328.4|13323.5|13325|13321.2|217
1673367000000|2023-01-10 16:10:00|13328.1|13323.1|13326.9|13321.9|13328.7|13324.5|13325.2|13321.4|223
1673367300000|2023-01-10 16:15:00|13326.8|13321.8|13326.4|13321.4|13328|13323|13326.1|13321.1|191
1673367600000|2023-01-10 16:20:00|13326.3|13321.3|13323.8|13318.8|13326.3|13321.3|13320.3|13315.3|260
1673367900000|2023-01-10 16:25:00|13323.9|13318.9|13327.1|13322.1|13327.9|13322.9|13323.9|13318.9|290
1673368200000|2023-01-10 16:30:00|13326.8|13321.8|13328.5|13323.5|13329.1|13324.1|13323.5|13320|300
1673368500000|2023-01-10 16:35:00|13328.6|13323.6|13329.6|13324.6|13330|13326.1|13326.2|13321.2|262
1673368800000|2023-01-10 16:40:00|13329.7|13324.7|13331.6|13326.6|13333.6|13328.9|13329.5|13324.7|301
1673369100000|2023-01-10 16:45:00|13331.8|13326.8|13329.6|13324.6|13334.4|13329.4|13329.3|13324.3|276
1673369400000|2023-01-10 16:50:00|13329.7|13324.7|13325.1|13320.1|13330.5|13325.5|13324.6|13320.1|283
1673369700000|2023-01-10 16:55:00|13324.8|13319.8|13325.7|13320.7|13328.2|13323.2|13323.5|13318.5|313
1673370000000|2023-01-10 17:00:00|13325.8|13320.8|13326.7|13321.7|13329.1|13324.1|13323.9|13318.9|309
1673370300000|2023-01-10 17:05:00|13326.8|13321.8|13324.7|13319.7|13327.9|13322.9|13324.7|13319.7|268
1673370600000|2023-01-10 17:10:00|13324.8|13319.8|13324.9|13319.9|13327.5|13322.5|13324.2|13319.2|278
1673370900000|2023-01-10 17:15:00|13324.8|13319.8|13325|13320|13326.1|13321.1|13323.9|13318.9|244
1673371200000|2023-01-10 17:20:00|13324.9|13319.9|13321.9|13316.9|13325.5|13320.5|13321.3|13316.3|197
1673371500000|2023-01-10 17:25:00|13321.8|13316.8|13320.1|13315.1|13322|13317|13318.3|13313.3|206
1673371800000|2023-01-10 17:30:00|13320|13315|13319.8|13314.8|13320|13315|13318.7|13313.7|262
1673372100000|2023-01-10 17:35:00|13319.7|13314.7|13318|13313|13319.8|13314.8|13318|13313|230
1673372400000|2023-01-10 17:40:00|13318.2|13313.2|13320.7|13315.7|13320.7|13316.9|13317.1|13313.2|186
1673372700000|2023-01-10 17:45:00|13320.6|13315.6|13323.6|13318.6|13323.7|13318.7|13320.5|13315.5|170
1673373000000|2023-01-10 17:50:00|13323.7|13318.7|13324.6|13319.6|13325.7|13320.7|13323|13318|191
1673373300000|2023-01-10 17:55:00|13324.7|13319.7|13326|13321|13327.6|13322.6|13324.5|13319.5|200
1673373600000|2023-01-10 18:00:00|13326.1|13321.1|13322.4|13317.4|13327.3|13322.3|13321|13316|258
1673373900000|2023-01-10 18:05:00|13322.5|13317.5|13322.8|13317.8|13324.4|13319.4|13322|13317|229
1673374200000|2023-01-10 18:10:00|13322.7|13317.7|13324.3|13319.3|13324.5|13319.5|13322.6|13317.6|247
1673374500000|2023-01-10 18:15:00|13324.4|13319.4|13327|13322|13327.9|13322.9|13323.4|13318.4|212
1673374800000|2023-01-10 18:20:00|13327.1|13322.1|13327.1|13322.1|13327.7|13322.7|13326.9|13321.9|120
1673375100000|2023-01-10 18:25:00|13327.2|13322.2|13327.6|13322.6|13327.8|13322.8|13326.6|13321.6|146
1673375400000|2023-01-10 18:30:00|13327.7|13322.7|13323.9|13318.9|13327.8|13322.8|13323.4|13318.4|178
1673375700000|2023-01-10 18:35:00|13323.8|13318.8|13321.6|13316.6|13323.9|13318.9|13320.6|13315.6|160
1673376000000|2023-01-10 18:40:00|13321.7|13316.7|13324.3|13319.3|13325.2|13320.2|13320.9|13315.9|188
1673376300000|2023-01-10 18:45:00|13324.4|13319.4|13323.5|13318.5|13324.5|13319.5|13322.8|13317.8|134
1673376600000|2023-01-10 18:50:00|13323.6|13318.6|13323.8|13318.8|13324.1|13319.1|13322.7|13317.7|153
1673376900000|2023-01-10 18:55:00|13323.9|13318.9|13320.9|13315.9|13324.5|13319.5|13320.5|13315.5|147
1673377200000|2023-01-10 19:00:00|13320.8|13315.8|13317.4|13312.4|13321.1|13316.9|13317.2|13312.2|163
1673377500000|2023-01-10 19:05:00|13317.6|13312.6|13318|13313|13320.5|13315.5|13317.4|13312.4|200
1673377800000|2023-01-10 19:10:00|13318.1|13313.1|13318.5|13313.5|13318.7|13315|13316.9|13312.5|95
1673378100000|2023-01-10 19:15:00|13318.4|13313.4|13318|13313|13318.5|13314.5|13315.7|13312.1|119
1673378400000|2023-01-10 19:20:00|13318.1|13313.1|13319.3|13314.3|13320.6|13315.6|13317.9|13312.9|146
1673378700000|2023-01-10 19:25:00|13319.2|13314.2|13317.9|13312.9|13319.5|13315.8|13317.4|13312.4|130
1673379000000|2023-01-10 19:30:00|13317.8|13312.8|13320.2|13315.2|13320.3|13315.3|13317.6|13312.6|153
1673379300000|2023-01-10 19:35:00|13320.3|13315.3|13319.6|13314.6|13320.3|13315.3|13319.2|13314.2|140
1673379600000|2023-01-10 19:40:00|13319.5|13314.5|13321.1|13316.1|13321.6|13316.6|13319.4|13314.4|165
1673379900000|2023-01-10 19:45:00|13321.2|13316.2|13318.7|13313.7|13321.8|13316.8|13318.2|13313.2|145
1673380200000|2023-01-10 19:50:00|13318.6|13313.6|13319.1|13314.1|13320.7|13315.7|13318.1|13313.1|135
1673380500000|2023-01-10 19:55:00|13319|13314|13318.7|13313.7|13319.4|13314.4|13318.7|13313.7|114
1673380800000|2023-01-10 20:00:00|13318.8|13313.8|13320|13315|13321.3|13316.3|13318.7|13313.7|194
1673381100000|2023-01-10 20:05:00|13320.1|13315.1|13320.7|13315.7|13321.2|13316.2|13319.2|13314.2|129
1673381400000|2023-01-10 20:10:00|13320.8|13315.8|13320.3|13315.3|13321.2|13316.2|13320.3|13315.3|99
1673381700000|2023-01-10 20:15:00|13320.4|13315.4|13317.4|13312.4|13320.6|13315.6|13317.1|13312.1|168
1673382000000|2023-01-10 20:20:00|13317.3|13312.3|13318.5|13313.5|13318.9|13313.9|13317.3|13312.3|110
1673382300000|2023-01-10 20:25:00|13318.4|13313.4|13321.8|13316.8|13322.4|13317.4|13318.4|13313.4|119
1673382600000|2023-01-10 20:30:00|13321.9|13316.9|13321.9|13316.9|13322.9|13317.9|13321.1|13316.1|158
1673382900000|2023-01-10 20:35:00|13321.8|13316.8|13326.5|13321.5|13326.9|13321.9|13321.4|13316.4|181
1673383200000|2023-01-10 20:40:00|13326.4|13321.4|13325.9|13320.9|13327.1|13322.1|13325.3|13320.3|169
1673383500000|2023-01-10 20:45:00|13325.8|13320.8|13325.9|13320.9|13326.7|13321.7|13325.1|13320.1|181
1673383800000|2023-01-10 20:50:00|13325.8|13320.8|13325.1|13320.1|13325.8|13320.8|13323.8|13318.8|152
1673384100000|2023-01-10 20:55:00|13325.2|13320.2|13328.3|13323.3|13329|13324|13324.7|13319.7|188
1673384400000|2023-01-10 21:00:00|13328.2|13323.2|13323.3|13318.3|13328.4|13323.4|13323|13318|185
1673384700000|2023-01-10 21:05:00|13323.2|13318.2|13320.5|13315.5|13325.1|13320.1|13320.2|13315.2|132
1673385000000|2023-01-10 21:10:00|13320.6|13315.6|13320.9|13315.9|13321.4|13316.4|13320.5|13315.5|103
1673385300000|2023-01-10 21:15:00|13320.8|13315.8|13321|13316|13321.4|13316.4|13320.6|13315.6|80
1673385600000|2023-01-10 21:20:00|13321.3|13316.3|13320.8|13315.8|13321.4|13316.4|13320.5|13315.5|95
1673385900000|2023-01-10 21:25:00|13320.6|13315.6|13320.8|13315.8|13321.3|13316.3|13320|13315|106
1673386200000|2023-01-10 21:30:00|13320.7|13315.7|13320.1|13315.1|13320.8|13315.8|13319.7|13314.7|65
1673386500000|2023-01-10 21:35:00|13320|13315|13320|13315|13320.2|13315.2|13319.5|13314.5|88
1673386800000|2023-01-10 21:40:00|13319.9|13314.9|13320.3|13315.3|13321.6|13316.6|13319.6|13314.6|68
1673387100000|2023-01-10 21:45:00|13320.2|13315.2|13322.2|13314.6|13323|13316.4|13319.9|13313.8|73
1673387400000|2023-01-10 21:50:00|13322.1|13314.5|13321.9|13315.5|13323.5|13316.6|13319.9|13313.2|116
1673387700000|2023-01-10 21:55:00|13322|13315.2|13319.9|13314.9|13325.7|13316.7|13319.9|13309.5|92
1673388000000|2023-01-10 22:00:00|13324.6|13308.6|13326.3|13310.3|13326.3|13310.3|13323.8|13307.8|28
1673388300000|2023-01-10 22:05:00|13327|13311|13330.6|13314.6|13331.2|13315.2|13325.6|13309.6|45
1673388600000|2023-01-10 22:10:00|13330.4|13314.4|13330.3|13314.3|13331.7|13315.7|13326.1|13310.1|71
1673388900000|2023-01-10 22:15:00|13330.2|13314.2|13329.7|13313.7|13331|13315|13327.1|13311.1|35
1673389200000|2023-01-10 22:20:00|13329.6|13313.6|13329.5|13313.5|13330.1|13314.1|13325.5|13309.5|109
1673389500000|2023-01-10 22:25:00|13329.6|13313.6|13323.8|13307.8|13333.1|13317.1|13322.9|13306.9|129
1673389800000|2023-01-10 22:30:00|13324.2|13308.2|13326.8|13310.8|13327.4|13311.4|13323.3|13307.3|109
1673390100000|2023-01-10 22:35:00|13327|13311|13326|13310.4|13327.5|13311.5|13325.1|13309.1|166
1673390400000|2023-01-10 22:40:00|13325.8|13310.5|13325.5|13311.2|13326.9|13312.3|13323.8|13310.3|113
1673390700000|2023-01-10 22:45:00|13324.5|13312|13323.9|13312.9|13326.9|13313.7|13322.6|13310.6|126
1673391000000|2023-01-10 22:50:00|13324.1|13312.8|13326|13311.5|13326.8|13313.4|13323|13310.7|108
1673391300000|2023-01-10 22:55:00|13325.8|13311.6|13325.8|13309.8|13326.9|13314|13322.2|13307.6|78
1673391600000|2023-01-10 23:00:00|13324.3|13312.5|13321.6|13309.9|13330.4|13318.5|13317.8|13309.4|409
1673391900000|2023-01-10 23:05:00|13322.4|13311.5|13321.8|13316.8|13326.4|13317.6|13318.3|13311|258
1673392200000|2023-01-10 23:10:00|13321.6|13316.6|13321.1|13314.9|13324|13316.6|13318.9|13312.3|140
1673392500000|2023-01-10 23:15:00|13322.2|13314.8|13320.9|13315.9|13322.4|13317|13318.9|13313.1|106
1673392800000|2023-01-10 23:20:00|13321.5|13315.3|13318.5|13313.5|13321.6|13316|13317.9|13312.5|104
1673393100000|2023-01-10 23:25:00|13318.4|13313.4|13319.1|13314.1|13319.2|13314.2|13318.1|13313.1|78
1673393400000|2023-01-10 23:30:00|13318.9|13313.9|13321.7|13316.7|13322.8|13317.8|13318.6|13313.6|91
1673393700000|2023-01-10 23:35:00|13321.8|13316.8|13319.8|13314.8|13321.8|13316.8|13319.8|13314.8|59
1673394000000|2023-01-10 23:40:00|13320|13315|13319.6|13314.6|13320|13315|13319.1|13314.1|91
1673394300000|2023-01-10 23:45:00|13319.5|13314.5|13320.3|13315.3|13320.7|13315.7|13319.3|13314.3|90
1673394600000|2023-01-10 23:50:00|13320.5|13315.5|13320|13315|13320.9|13315.9|13319.8|13314.8|79
1673394900000|2023-01-10 23:55:00|13319.9|13314.9|13320.2|13315.2|13320.4|13315.4|13318.9|13313.9|82
1673395200000|2023-01-11 00:00:00|13320.4|13315.4|13316.2|13311.2|13321|13316.8|13316.1|13311.1|151
1673395500000|2023-01-11 00:05:00|13316.3|13311.3|13315.2|13310.2|13316.3|13311.5|13313.1|13308.1|186
1673395800000|2023-01-11 00:10:00|13315.3|13310.3|13315.1|13310.1|13315.8|13312|13313.3|13309.7|119
1673396100000|2023-01-11 00:15:00|13315|13310|13319.2|13314.2|13319.5|13314.5|13313.4|13310|183
1673396400000|2023-01-11 00:20:00|13319.1|13314.1|13322.1|13317.1|13322.2|13317.9|13317|13312|184
1673396700000|2023-01-11 00:25:00|13322|13317|13322.7|13317.7|13323|13318|13321.9|13316.9|142
1673397000000|2023-01-11 00:30:00|13322.8|13317.8|13317.8|13312.8|13322.9|13317.9|13315.3|13310.3|289
1673397300000|2023-01-11 00:35:00|13318|13313|13315.6|13310.6|13318.7|13313.7|13313.4|13310.1|188
1673397600000|2023-01-11 00:40:00|13315.5|13310.5|13313.6|13308.6|13315.8|13311.5|13311|13306|218
1673397900000|2023-01-11 00:45:00|13313.7|13308.7|13318.4|13313.4|13318.4|13313.4|13313.6|13308.6|167
1673398200000|2023-01-11 00:50:00|13318.9|13313.9|13319.5|13314.5|13322.1|13318.4|13317.1|13312.1|209
1673398500000|2023-01-11 00:55:00|13319.4|13314.4|13318.7|13313.7|13319.4|13315.8|13317|13312.4|224
1673398800000|2023-01-11 01:00:00|13318.8|13313.8|13320.4|13315.4|13323.5|13318.9|13316.1|13312.3|238
1673399100000|2023-01-11 01:05:00|13320.5|13315.5|13320.8|13315.8|13322.9|13317.9|13318.7|13314.6|228
1673399400000|2023-01-11 01:10:00|13320.7|13315.7|13325.6|13320.6|13326.2|13322.7|13320.5|13315.5|169
1673399700000|2023-01-11 01:15:00|13325.5|13320.5|13323.3|13318.3|13325.6|13322.2|13322.4|13317.4|170
1673400000000|2023-01-11 01:20:00|13323.4|13318.4|13326.7|13321.7|13328.3|13323.3|13321.3|13316.7|242
1673400300000|2023-01-11 01:25:00|13326.8|13321.8|13329.9|13324.9|13329.9|13325|13326.4|13321.4|225
1673400600000|2023-01-11 01:30:00|13329.8|13324.8|13327.1|13322.1|13332.5|13328.2|13326.6|13321.6|261
1673400900000|2023-01-11 01:35:00|13327.2|13322.2|13329.6|13324.6|13330.5|13325.5|13326.4|13321.4|271
1673401200000|2023-01-11 01:40:00|13330|13325|13323.1|13318.1|13331.3|13326.3|13323.1|13318.1|290
1673401500000|2023-01-11 01:45:00|13323.2|13318.2|13323.6|13318.6|13325.5|13320.5|13321.6|13316.6|251
1673401800000|2023-01-11 01:50:00|13323.4|13318.4|13325.6|13320.6|13329.6|13326.3|13322.7|13317.8|232
1673402100000|2023-01-11 01:55:00|13325.5|13320.5|13327.4|13322.4|13330.4|13325.6|13324.1|13320.5|275
1673402400000|2023-01-11 02:00:00|13327.3|13322.3|13324.4|13319.4|13329.8|13325.5|13323.5|13319.3|265
1673402700000|2023-01-11 02:05:00|13324.3|13319.3|13324.2|13319.2|13324.8|13321.3|13322|13317.3|173
1673403000000|2023-01-11 02:10:00|13324.1|13319.1|13323.4|13318.4|13324.2|13320.4|13320.5|13316.6|181
1673403300000|2023-01-11 02:15:00|13323.3|13318.3|13323.2|13321.2|13327|13324|13322.2|13318.2|178
1673403600000|2023-01-11 02:20:00|13323.1|13321.1|13319.6|13314.6|13325.2|13321.3|13317.9|13314.4|193
1673403900000|2023-01-11 02:25:00|13319.5|13314.5|13318.6|13313.6|13320.5|13316.6|13316.5|13313|207
1673404200000|2023-01-11 02:30:00|13318.5|13313.5|13317.7|13315.7|13320.5|13315.9|13315.4|13310.4|234
1673404500000|2023-01-11 02:35:00|13317.8|13315.8|13323.5|13318.5|13324.3|13319.3|13317.8|13315.8|210
1673404800000|2023-01-11 02:40:00|13323.6|13318.6|13323.1|13318.1|13325.3|13320.7|13320.4|13316.6|155
1673405100000|2023-01-11 02:45:00|13323.2|13318.2|13322.6|13320.6|13326|13322.4|13321.1|13317.5|201
1673405400000|2023-01-11 02:50:00|13322.7|13320.7|13321.7|13319.7|13324.3|13320.8|13321.2|13317.8|117
1673405700000|2023-01-11 02:55:00|13321.8|13319.8|13322.9|13320.9|13324.4|13321|13319|13315.9|221
1673406000000|2023-01-11 03:00:00|13322.8|13320.8|13321.3|13319.3|13323.9|13320.9|13320|13316.5|160
1673406300000|2023-01-11 03:05:00|13321.2|13319.2|13320.7|13318.7|13322.7|13319.2|13319.1|13315.7|114
1673406600000|2023-01-11 03:10:00|13320.8|13318.8|13323.8|13318.8|13324.1|13320.5|13320.7|13316.9|165
1673406900000|2023-01-11 03:15:00|13323.9|13318.9|13321|13319|13324.2|13320.7|13320.5|13317|164
1673407200000|2023-01-11 03:20:00|13321.1|13319.1|13321|13319|13322.7|13319.2|13320.2|13316.8|115
1673407500000|2023-01-11 03:25:00|13321.1|13319.1|13323.3|13318.3|13323.8|13320.3|13320.4|13316.9|142
1673407800000|2023-01-11 03:30:00|13323.4|13318.4|13319.3|13314.3|13323.4|13319.5|13317.8|13314.2|110
1673408100000|2023-01-11 03:35:00|13317.9|13315.9|13318.7|13313.7|13319.8|13316.1|13316.5|13313|150
1673408400000|2023-01-11 03:40:00|13318.6|13313.6|13316.2|13311.2|13319|13315|13314.5|13311.1|151
1673408700000|2023-01-11 03:45:00|13316.3|13311.3|13315.9|13310.9|13317.4|13312.7|13313.6|13310.2|122
1673409000000|2023-01-11 03:50:00|13316|13311|13315.7|13310.7|13316.1|13312.5|13313.4|13309.7|147
1673409300000|2023-01-11 03:55:00|13315.8|13310.8|13316.8|13311.8|13318.1|13314.4|13312.7|13309.2|188
1673409600000|2023-01-11 04:00:00|13316.9|13311.9|13319.1|13314.1|13320.4|13316.6|13315.5|13311.7|185
1673409900000|2023-01-11 04:05:00|13319|13314|13315|13310|13319.1|13314.1|13315|13310|109
1673410200000|2023-01-11 04:10:00|13313.6|13311.6|13310.8|13308.8|13315.1|13311.6|13309.9|13306.4|145
1673410500000|2023-01-11 04:15:00|13310.9|13308.9|13312.6|13307.6|13314.3|13309.3|13310.9|13306.5|113
1673410800000|2023-01-11 04:20:00|13312.7|13307.7|13309.5|13304.5|13313.6|13308.6|13307|13303.2|137
1673411100000|2023-01-11 04:25:00|13309.6|13304.6|13312.6|13307.6|13314|13309|13309|13304.4|140
1673411400000|2023-01-11 04:30:00|13312.5|13307.5|13310.3|13305.3|13312.6|13307.6|13309.4|13304.4|179
1673411700000|2023-01-11 04:35:00|13310.4|13305.4|13307.3|13302.3|13310.4|13305.9|13306.9|13302.2|131
1673412000000|2023-01-11 04:40:00|13307.1|13302.1|13306.7|13301.7|13307.5|13303.7|13302.4|13298.4|219
1673412300000|2023-01-11 04:45:00|13306.8|13301.8|13305.7|13300.7|13306.9|13301.9|13304.1|13299.1|158
1673412600000|2023-01-11 04:50:00|13305.3|13300.3|13305.7|13300.7|13305.8|13300.8|13303.8|13298.8|126
1673412900000|2023-01-11 04:55:00|13305.6|13300.6|13302.4|13297.4|13306.3|13301.3|13299.6|13295.5|171
1673413200000|2023-01-11 05:00:00|13302.5|13297.5|13304.6|13299.6|13305.1|13301.5|13301.2|13297.4|173
1673413500000|2023-01-11 05:05:00|13304.5|13299.5|13299.7|13294.7|13304.6|13299.6|13295.5|13291.7|204
1673413800000|2023-01-11 05:10:00|13299.8|13294.8|13300.2|13295.2|13301.2|13296.2|13299|13294|168
1673414100000|2023-01-11 05:15:00|13300.5|13295.5|13299.7|13294.7|13302.6|13297.6|13298.1|13293.7|140
1673414400000|2023-01-11 05:20:00|13299.6|13294.6|13299.1|13294.1|13300.9|13296.6|13298.3|13294|120
1673414700000|2023-01-11 05:25:00|13299.2|13294.2|13297.6|13292.6|13300.9|13295.9|13296.6|13291.6|164
1673415000000|2023-01-11 05:30:00|13297.7|13292.7|13296.2|13291.2|13297.7|13293.5|13293.4|13289.7|159
1673415300000|2023-01-11 05:35:00|13296.1|13291.1|13295.7|13290.7|13296.9|13292|13292.4|13288.9|281
1673415600000|2023-01-11 05:40:00|13295.6|13290.6|13294.7|13289.7|13296.4|13292.6|13292.7|13289|191
1673415900000|2023-01-11 05:45:00|13294.6|13289.6|13294.9|13289.9|13298.3|13293.3|13290.5|13286.9|277
1673416200000|2023-01-11 05:50:00|13294.8|13289.8|13300.8|13295.8|13301.1|13297.3|13294.8|13289.8|281
1673416500000|2023-01-11 05:55:00|13300.9|13295.9|13299.2|13297.2|13301.1|13297.6|13298.6|13294.7|196
1673416800000|2023-01-11 06:00:00|13299.1|13297.1|13297.3|13292.3|13300.5|13297.2|13296.5|13291.5|222
1673417100000|2023-01-11 06:05:00|13297.4|13292.4|13297.6|13292.6|13297.8|13294.1|13295.6|13291.3|160
1673417400000|2023-01-11 06:10:00|13297.5|13292.5|13300.7|13295.7|13300.9|13295.9|13295.8|13292.3|197
1673417700000|2023-01-11 06:15:00|13300.8|13295.8|13301.2|13296.2|13302.9|13299.8|13299.4|13295.5|149
1673418000000|2023-01-11 06:20:00|13301.3|13296.3|13298|13293|13301.3|13297.1|13297.6|13292.6|245
1673418300000|2023-01-11 06:25:00|13297.9|13292.9|13298.7|13293.7|13299|13294|13296.8|13291.8|191
1673418600000|2023-01-11 06:30:00|13298.8|13293.8|13299.1|13294.1|13300.3|13296|13295.4|13292|222
1673418900000|2023-01-11 06:35:00|13299.3|13294.3|13301.3|13299.3|13303|13299.5|13299.3|13294.3|157
1673419200000|2023-01-11 06:40:00|13301.4|13299.4|13304.6|13302.6|13307.1|13303.5|13301.4|13298|138
1673419500000|2023-01-11 06:45:00|13306.1|13301.1|13306.1|13301.1|13306.1|13302.7|13301.8|13298.3|154
1673419800000|2023-01-11 06:50:00|13306|13301|13303.9|13298.9|13306|13301.7|13302.6|13297.6|156
1673420100000|2023-01-11 06:55:00|13303.8|13298.8|13307.9|13302.9|13308|13303|13303.7|13298.7|127
1673420400000|2023-01-11 07:00:00|13308|13303|13308.7|13303.7|13308.7|13305.1|13305.3|13301.2|227
1673420700000|2023-01-11 07:05:00|13308.6|13303.6|13305.6|13300.6|13309.9|13305.8|13304.7|13300.5|193
1673421000000|2023-01-11 07:10:00|13305.7|13300.7|13307.7|13302.7|13308|13303|13305.5|13300.5|227
1673421300000|2023-01-11 07:15:00|13307.8|13302.8|13310.4|13305.4|13310.9|13305.9|13307.2|13302.2|215
1673421600000|2023-01-11 07:20:00|13310.3|13305.3|13303.3|13301.3|13310.4|13306.7|13303.3|13300.7|207
1673421900000|2023-01-11 07:25:00|13303.4|13301.4|13300.9|13295.9|13306.6|13302|13300.5|13295.5|334
1673422200000|2023-01-11 07:30:00|13301.1|13296.1|13304.5|13299.5|13306.9|13301.9|13300.6|13295.6|290
1673422500000|2023-01-11 07:35:00|13304.4|13299.4|13308.3|13303.3|13308.6|13304.4|13303.5|13299.3|255
1673422800000|2023-01-11 07:40:00|13308.4|13303.4|13310.6|13305.6|13311.2|13307|13307.2|13302.2|276
1673423100000|2023-01-11 07:45:00|13310.5|13305.5|13308.3|13303.3|13311|13307.1|13305.5|13302.1|253
1673423400000|2023-01-11 07:50:00|13308.2|13303.2|13308.9|13303.9|13310.5|13306.2|13306.4|13301.4|292
1673423700000|2023-01-11 07:55:00|13308.8|13303.8|13311.8|13306.8|13312|13308.4|13308.7|13303.7|233
1673424000000|2023-01-11 08:00:00|13311.7|13306.7|13313.5|13308.5|13315.5|13310.5|13310.7|13306.3|297
1673424300000|2023-01-11 08:05:00|13313.4|13308.4|13316.4|13311.4|13317.6|13314.2|13311.7|13308.3|239
1673424600000|2023-01-11 08:10:00|13314.7|13312.7|13313.6|13311.6|13316.7|13312.9|13312.3|13308.9|256
1673424900000|2023-01-11 08:15:00|13313.7|13311.7|13313.6|13308.6|13316.7|13313.3|13312.3|13308|292
1673425200000|2023-01-11 08:20:00|13313.7|13308.7|13318.6|13316.6|13320.3|13316.9|13312.2|13308.7|262
1673425500000|2023-01-11 08:25:00|13320.2|13315.2|13323.1|13318.1|13323.1|13319.2|13318.1|13314.6|238
1673425800000|2023-01-11 08:30:00|13323|13318|13324.4|13319.4|13324.6|13321.1|13320|13316.4|326
1673426100000|2023-01-11 08:35:00|13324.3|13319.3|13320.6|13315.6|13324.4|13319.9|13319.4|13315.3|251
1673426400000|2023-01-11 08:40:00|13320.7|13315.7|13318.7|13313.7|13320.7|13315.7|13316.9|13313.3|233
1673426700000|2023-01-11 08:45:00|13318.8|13313.8|13320.4|13315.4|13321.5|13316.5|13317.2|13313.2|279
1673427000000|2023-01-11 08:50:00|13320.3|13315.3|13327.2|13322.2|13327.3|13322.5|13319.9|13314.9|280
1673427300000|2023-01-11 08:55:00|13327|13322|13327.2|13322.2|13327.4|13322.4|13326.1|13321.1|333
1673427600000|2023-01-11 09:00:00|13327.1|13322.1|13322.7|13317.7|13328.9|13325.5|13321.2|13316.2|401
1673427900000|2023-01-11 09:05:00|13322.6|13317.6|13323.7|13318.7|13325.7|13320.7|13320|13315.8|340
1673428200000|2023-01-11 09:10:00|13323.8|13318.8|13319.2|13314.2|13323.8|13319.5|13318.8|13313.8|285
1673428500000|2023-01-11 09:15:00|13319.3|13314.3|13316.7|13311.7|13320|13316|13314.7|13311.1|278
1673428800000|2023-01-11 09:20:00|13316.5|13311.5|13315.3|13310.3|13316.9|13312.4|13313.3|13309.1|315
1673429100000|2023-01-11 09:25:00|13312.9|13310.9|13313.5|13308.5|13314.8|13311|13311.3|13308.1|289
1673429400000|2023-01-11 09:30:00|13313.4|13308.4|13312.5|13307.5|13313.5|13308.5|13309.3|13305|277
1673429700000|2023-01-11 09:35:00|13312.6|13307.6|13311.8|13306.8|13315|13311.4|13310.2|13306.4|220
1673430000000|2023-01-11 09:40:00|13311.6|13306.6|13314.6|13309.6|13315.4|13310.4|13311.6|13306.6|232
1673430300000|2023-01-11 09:45:00|13314.7|13309.7|13317.1|13312.1|13317.5|13313|13313.4|13308.9|210
1673430600000|2023-01-11 09:50:00|13317.2|13312.2|13315.3|13310.3|13318.8|13314.7|13315.1|13310.1|279
1673430900000|2023-01-11 09:55:00|13315.2|13310.2|13316.9|13311.9|13316.9|13313.4|13313.8|13310.2|184
1673431200000|2023-01-11 10:00:00|13317|13312|13316|13311|13317.6|13313.7|13313.4|13309.8|260
1673431500000|2023-01-11 10:05:00|13316.1|13311.1|13313.4|13308.4|13316.1|13311.1|13311.5|13307.7|269
1673431800000|2023-01-11 10:10:00|13313.3|13308.3|13314|13309|13314.2|13309.8|13309.4|13305.5|229
1673432100000|2023-01-11 10:15:00|13314.1|13309.1|13313.5|13308.5|13314.1|13310.4|13311.6|13306.6|252
1673432400000|2023-01-11 10:20:00|13313.6|13308.6|13313.6|13308.6|13314|13310.7|13310.2|13307.2|183
1673432700000|2023-01-11 10:25:00|13313.5|13308.5|13312.2|13307.2|13313.6|13310.3|13310.6|13306.4|189
1673433000000|2023-01-11 10:30:00|13312.3|13307.3|13316.3|13311.3|13316.4|13311.4|13309.9|13305.8|254
1673433300000|2023-01-11 10:35:00|13316.2|13311.2|13316.2|13314.2|13317.8|13314.5|13312.3|13308.8|214
1673433600000|2023-01-11 10:40:00|13316.3|13314.3|13317.5|13312.5|13320.2|13315.2|13316.3|13312.1|192
1673433900000|2023-01-11 10:45:00|13317.6|13312.6|13317.9|13312.9|13318.4|13313.6|13315.5|13310.5|232
1673434200000|2023-01-11 10:50:00|13317.8|13312.8|13318.6|13313.6|13318.7|13313.7|13315.5|13310.5|190
1673434500000|2023-01-11 10:55:00|13318.5|13313.5|13318|13313|13318.8|13315|13316.8|13312.7|174
1673434800000|2023-01-11 11:00:00|13317.9|13312.9|13319.3|13314.3|13319.6|13314.6|13317.9|13312.9|169
1673435100000|2023-01-11 11:05:00|13319.2|13314.2|13317.7|13312.7|13320.4|13315.4|13316.5|13311.5|240
1673435400000|2023-01-11 11:10:00|13317.8|13312.8|13317.6|13312.6|13318.5|13313.5|13315.3|13310.3|279
1673435700000|2023-01-11 11:15:00|13317.5|13312.5|13317.4|13312.4|13319.6|13314.6|13317.4|13312.4|171
1673436000000|2023-01-11 11:20:00|13317.1|13312.1|13317.3|13312.3|13317.4|13312.8|13313.5|13309.5|251
1673436300000|2023-01-11 11:25:00|13315.8|13313.8|13320.5|13315.5|13320.8|13317.3|13315.7|13312.7|313
1673436600000|2023-01-11 11:30:00|13320.6|13315.6|13320.3|13315.3|13320.8|13315.8|13318.8|13313.8|252
1673436900000|2023-01-11 11:35:00|13320.2|13315.2|13319.3|13314.3|13320.5|13316.9|13318.2|13314.1|247
1673437200000|2023-01-11 11:40:00|13319.2|13314.2|13316.6|13311.6|13319.3|13314.3|13314.7|13311.2|323
1673437500000|2023-01-11 11:45:00|13316.7|13311.7|13318.4|13313.4|13319.7|13315.6|13314.6|13310.7|292
1673437800000|2023-01-11 11:50:00|13318.3|13313.3|13318.9|13313.9|13318.9|13313.9|13315.6|13311.8|246
1673438100000|2023-01-11 11:55:00|13318.8|13313.8|13319.7|13314.7|13322.1|13318.3|13318.8|13313.8|227
1673438400000|2023-01-11 12:00:00|13319.5|13314.5|13321.6|13316.6|13322|13318.3|13319.5|13314.5|185
1673438700000|2023-01-11 12:05:00|13321.7|13316.7|13321.4|13319.4|13323.2|13319.6|13319.8|13315.7|183
1673439000000|2023-01-11 12:10:00|13321.3|13319.3|13326.6|13324.6|13328|13324.6|13320.5|13317|213
1673439300000|2023-01-11 12:15:00|13326.5|13324.5|13330.4|13328.4|13330.6|13328.6|13326.5|13323.9|205
1673439600000|2023-01-11 12:20:00|13330.3|13328.3|13328.8|13323.8|13332|13328.8|13328.7|13323.7|185
1673439900000|2023-01-11 12:25:00|13328.9|13323.9|13330.1|13325.1|13330.9|13325.9|13327.4|13323.8|193
1673440200000|2023-01-11 12:30:00|13330.2|13325.2|13329.4|13324.4|13330.8|13326.9|13328|13323|205
1673440500000|2023-01-11 12:35:00|13329.3|13324.3|13329.5|13324.5|13330.5|13325.5|13328.1|13323.1|183
1673440800000|2023-01-11 12:40:00|13329.6|13324.6|13329.6|13324.6|13330.6|13326.5|13328|13324|154
1673441100000|2023-01-11 12:45:00|13329.7|13324.7|13326.8|13324.8|13330|13326.5|13326.4|13322.8|188
1673441400000|2023-01-11 12:50:00|13326.9|13324.9|13328.7|13326.7|13330|13326.7|13326.9|13323.4|196
1673441700000|2023-01-11 12:55:00|13330.2|13325.2|13327.8|13322.8|13330.2|13326.5|13325.9|13322.3|233
1673442000000|2023-01-11 13:00:00|13327.7|13322.7|13326.9|13321.9|13328.3|13324|13325.5|13321.6|264
1673442300000|2023-01-11 13:05:00|13325.6|13323.6|13326.5|13321.5|13328|13323.8|13325.4|13321.3|187
1673442600000|2023-01-11 13:10:00|13326.6|13321.6|13322.9|13317.9|13327.4|13323.7|13321.4|13317.6|290
1673442900000|2023-01-11 13:15:00|13322.6|13317.6|13321.1|13316.1|13323.7|13319.4|13319|13315.3|241
1673443200000|2023-01-11 13:20:00|13321|13316|13321.9|13316.9|13322.7|13319.1|13320.4|13315.4|254
1673443500000|2023-01-11 13:25:00|13322|13317|13323.9|13318.9|13324.7|13320.5|13320.7|13315.7|258
1673443800000|2023-01-11 13:30:00|13324|13319|13324.6|13319.6|13325.6|13320.6|13323.2|13318.2|237
1673444100000|2023-01-11 13:35:00|13324.5|13319.5|13325.3|13323.3|13328.6|13324.7|13324.5|13319.5|332
1673444400000|2023-01-11 13:40:00|13326.8|13321.8|13321.2|13316.2|13326.8|13321.8|13320.8|13315.8|279
1673444700000|2023-01-11 13:45:00|13321.1|13316.1|13323.6|13318.6|13324.5|13319.5|13319.6|13314.6|352
1673445000000|2023-01-11 13:50:00|13323.5|13318.5|13322.2|13317.2|13325.5|13320.5|13320.7|13315.7|301
1673445300000|2023-01-11 13:55:00|13322.3|13317.3|13324.5|13319.5|13325.5|13320.5|13321.1|13316.1|383
1673445600000|2023-01-11 14:00:00|13324.4|13319.4|13325.5|13320.5|13327.3|13322.3|13324.4|13319.4|310
1673445900000|2023-01-11 14:05:00|13325.4|13320.4|13322.6|13317.6|13326|13321.7|13322.2|13317.2|290
1673446200000|2023-01-11 14:10:00|13322.5|13317.5|13325.3|13320.3|13326.5|13321.5|13321.9|13316.9|266
1673446500000|2023-01-11 14:15:00|13325.4|13320.4|13324.3|13319.3|13325.5|13320.5|13320.2|13315.9|284
1673446800000|2023-01-11 14:20:00|13324.4|13319.4|13318.4|13313.4|13324.5|13320.2|13318.3|13313.3|285
1673447100000|2023-01-11 14:25:00|13316.9|13314.9|13313.4|13308.4|13320.4|13316.9|13310.5|13307|288
1673447400000|2023-01-11 14:30:00|13311.8|13309.8|13317.7|13315.7|13321|13316.2|13311.1|13307.1|421
1673447700000|2023-01-11 14:35:00|13317.6|13315.6|13318.5|13313.5|13319.4|13315.6|13315.4|13311.1|417
1673448000000|2023-01-11 14:40:00|13318.3|13313.3|13312.9|13310.9|13318.4|13314.4|13312.3|13308|366
1673448300000|2023-01-11 14:45:00|13312.7|13310.7|13309.8|13307.8|13315.4|13310.7|13308.1|13304.3|388
1673448600000|2023-01-11 14:50:00|13310.8|13305.8|13308.9|13306.9|13313.9|13310.7|13308|13304.1|402
1673448900000|2023-01-11 14:55:00|13309|13307|13309.9|13307.9|13312.7|13308.6|13308.8|13304.8|385
1673449200000|2023-01-11 15:00:00|13309.8|13307.8|13311.9|13306.9|13313|13309.8|13307.4|13304.3|394
1673449500000|2023-01-11 15:05:00|13311.6|13306.6|13314.6|13309.6|13314.6|13309.6|13308.8|13303.8|400
1673449800000|2023-01-11 15:10:00|13314.7|13309.7|13316.2|13311.2|13318.4|13313.4|13312.4|13307.4|413
1673450100000|2023-01-11 15:15:00|13315.9|13310.9|13315.4|13310.4|13318.7|13313.7|13314.8|13309.8|401
1673450400000|2023-01-11 15:20:00|13315.5|13310.5|13314.1|13309.1|13317.2|13312.2|13310.8|13305.8|378
1673450700000|2023-01-11 15:25:00|13314.2|13309.2|13311.7|13306.7|13314.6|13309.6|13311|13306|290
1673451000000|2023-01-11 15:30:00|13311.6|13306.6|13314.1|13309.1|13314.3|13309.3|13311.4|13306.4|344
1673451300000|2023-01-11 15:35:00|13314.2|13309.2|13315.4|13310.4|13315.6|13310.6|13312.5|13308.3|303
1673451600000|2023-01-11 15:40:00|13315.3|13310.3|13313.2|13308.2|13315.3|13310.3|13312|13307|293
1673451900000|2023-01-11 15:45:00|13313.1|13308.1|13316|13311|13316.7|13311.7|13312.5|13307.8|278
1673452200000|2023-01-11 15:50:00|13315.9|13310.9|13321.2|13316.2|13321.8|13318.1|13315.8|13310.8|310
1673452500000|2023-01-11 15:55:00|13321.1|13316.1|13326.4|13321.4|13326.4|13322.7|13320.3|13315.3|279
1673452800000|2023-01-11 16:00:00|13326.3|13321.3|13322.1|13317.1|13327|13323.3|13321.8|13316.9|271
1673453100000|2023-01-11 16:05:00|13322.2|13317.2|13317.4|13312.4|13322.2|13317.2|13315.7|13312.1|273
1673453400000|2023-01-11 16:10:00|13317.5|13312.5|13318.8|13313.8|13320.1|13317|13316.1|13312.3|260
1673453700000|2023-01-11 16:15:00|13318.7|13313.7|13319.1|13314.1|13321.1|13316.1|13318|13313|263
1673454000000|2023-01-11 16:20:00|13319.2|13314.2|13319.3|13314.3|13320.2|13316.2|13316.1|13312.6|235
1673454300000|2023-01-11 16:25:00|13319.2|13314.2|13318.1|13313.1|13320|13316.4|13316|13311|215
1673454600000|2023-01-11 16:30:00|13318|13313|13316.9|13314.9|13318.3|13314.9|13316.7|13311.9|210
1673454900000|2023-01-11 16:35:00|13316.8|13314.8|13317.7|13315.7|13319.6|13315.9|13316.6|13313|211
1673455200000|2023-01-11 16:40:00|13319.1|13314.1|13318.8|13313.8|13320.3|13315.7|13316.5|13312.6|196
1673455500000|2023-01-11 16:45:00|13318.7|13313.7|13318.1|13313.1|13319.9|13314.9|13315.4|13311.7|179
1673455800000|2023-01-11 16:50:00|13318.2|13313.2|13318.5|13313.5|13318.7|13314.3|13316|13311.9|154
1673456100000|2023-01-11 16:55:00|13317.2|13315.2|13322.9|13317.9|13323.6|13318.6|13316.8|13313|205
1673456400000|2023-01-11 17:00:00|13322.8|13317.8|13324|13319|13324.3|13319.3|13322.1|13317.1|214
1673456700000|2023-01-11 17:05:00|13323.9|13318.9|13321.1|13316.1|13324.1|13319.1|13320.7|13315.8|157
1673457000000|2023-01-11 17:10:00|13321.2|13316.2|13321.9|13316.9|13322.3|13317.3|13320.8|13315.8|184
1673457300000|2023-01-11 17:15:00|13321.8|13316.8|13323.1|13318.1|13323.9|13318.9|13321.7|13316.7|209
1673457600000|2023-01-11 17:20:00|13323|13318|13323.3|13318.3|13323.5|13318.5|13321|13316|229
1673457900000|2023-01-11 17:25:00|13323.4|13318.4|13326.1|13321.1|13327|13322|13323.2|13318.2|170
1673458200000|2023-01-11 17:30:00|13326.2|13321.2|13326.9|13321.9|13327.8|13322.8|13325.9|13320.9|160
1673458500000|2023-01-11 17:35:00|13326.8|13321.8|13328.4|13323.4|13328.4|13323.4|13326.3|13321.3|151
1673458800000|2023-01-11 17:40:00|13328.3|13323.3|13329.7|13324.7|13329.8|13325.6|13327.5|13322.9|129
1673459100000|2023-01-11 17:45:00|13329.6|13324.6|13330.6|13325.6|13330.9|13325.9|13328.8|13323.8|122
1673459400000|2023-01-11 17:50:00|13330.5|13325.5|13330.6|13325.6|13330.8|13326.9|13328.8|13325.3|94
1673459700000|2023-01-11 17:55:00|13330.5|13325.5|13325.4|13320.4|13331.4|13327.9|13325|13320|166
1673460000000|2023-01-11 18:00:00|13325.3|13320.3|13321.6|13316.6|13325.6|13321.2|13321.1|13316.1|221
1673460300000|2023-01-11 18:05:00|13321.5|13316.5|13322.3|13317.3|13322.7|13317.7|13321.1|13316.1|152
1673460600000|2023-01-11 18:10:00|13322.5|13317.5|13317|13312|13322.6|13317.6|13314.1|13309.1|184
1673460900000|2023-01-11 18:15:00|13316.8|13311.8|13323.7|13318.7|13331|13326|13315.9|13311.4|516
1673461200000|2023-01-11 18:20:00|13323.8|13318.8|13323.8|13318.8|13326.7|13321.7|13323|13318|333
1673461500000|2023-01-11 18:25:00|13323.9|13318.9|13324.1|13319.1|13325.9|13320.9|13323.5|13318.5|255
1673461800000|2023-01-11 18:30:00|13324.2|13319.2|13320|13315|13324.2|13319.2|13319.3|13314.3|233
1673462100000|2023-01-11 18:35:00|13319.9|13314.9|13319.8|13314.8|13320.6|13315.6|13319.4|13314.4|241
1673462400000|2023-01-11 18:40:00|13319.7|13314.7|13315.3|13310.3|13319.9|13314.9|13314.8|13309.8|189
1673462700000|2023-01-11 18:45:00|13315.2|13310.2|13315.5|13310.5|13315.7|13311.7|13313.3|13310|192
1673463000000|2023-01-11 18:50:00|13315.6|13310.6|13318.3|13313.3|13319.4|13314.4|13314.3|13310.3|166
1673463300000|2023-01-11 18:55:00|13318.4|13313.4|13317.1|13312.1|13319.1|13314.1|13316.8|13311.8|184
1673463600000|2023-01-11 19:00:00|13317|13312|13316.3|13311.3|13318.7|13313.7|13315.7|13310.7|199
1673463900000|2023-01-11 19:05:00|13316.2|13311.2|13317.5|13312.5|13318.4|13313.4|13315.8|13310.8|216
1673464200000|2023-01-11 19:10:00|13317.4|13312.4|13317.5|13312.5|13317.8|13312.8|13316|13311|149
1673464500000|2023-01-11 19:15:00|13317.4|13312.4|13318.1|13313.1|13318.5|13313.5|13317.3|13312.3|205
1673464800000|2023-01-11 19:20:00|13318.2|13313.2|13318.9|13313.9|13319.2|13314.2|13317.8|13312.8|159
1673465100000|2023-01-11 19:25:00|13319|13314|13317.2|13312.2|13319.2|13314.2|13317.1|13312.1|181
1673465400000|2023-01-11 19:30:00|13317.3|13312.3|13317.5|13312.5|13317.5|13312.5|13315.1|13310.1|200
1673465700000|2023-01-11 19:35:00|13317.4|13312.4|13315.7|13310.7|13318|13313|13315.7|13310.7|203
1673466000000|2023-01-11 19:40:00|13315.8|13310.8|13313.9|13308.9|13316.2|13311.2|13313.2|13308.2|177
1673466300000|2023-01-11 19:45:00|13313.8|13308.8|13314.7|13309.7|13315.2|13310.2|13313.2|13308.2|165
1673466600000|2023-01-11 19:50:00|13314.8|13309.8|13312.4|13307.4|13314.8|13309.8|13312.1|13307.1|161
1673466900000|2023-01-11 19:55:00|13312.7|13307.7|13310.7|13305.7|13313.8|13308.8|13310.2|13305.2|178
1673467200000|2023-01-11 20:00:00|13310.6|13305.6|13311.9|13306.9|13313.6|13308.6|13310.6|13305.6|175
1673467500000|2023-01-11 20:05:00|13312|13307|13312.6|13307.6|13312.7|13307.7|13311.7|13306.7|138
1673467800000|2023-01-11 20:10:00|13312.5|13307.5|13314.2|13309.2|13315.2|13310.2|13311.7|13306.7|126
1673468100000|2023-01-11 20:15:00|13314.1|13309.1|13311.6|13306.6|13314.4|13309.4|13311.6|13306.6|141
1673468400000|2023-01-11 20:20:00|13310.9|13305.9|13311.4|13306.4|13311.7|13306.7|13309|13304|172
1673468700000|2023-01-11 20:25:00|13311.5|13306.5|13312.8|13307.8|13313.1|13308.1|13310.8|13305.8|135
1673469000000|2023-01-11 20:30:00|13312.9|13307.9|13312.8|13307.8|13313.1|13308.1|13312.4|13307.4|90
1673469300000|2023-01-11 20:35:00|13313|13308|13312.8|13307.8|13313.5|13308.5|13312.7|13307.7|117
1673469600000|2023-01-11 20:40:00|13312.7|13307.7|13312.4|13307.4|13313.1|13308.1|13312.3|13307.3|109
1673469900000|2023-01-11 20:45:00|13312|13307|13311.4|13306.4|13312.1|13307.1|13311.3|13306.3|104
1673470200000|2023-01-11 20:50:00|13311.3|13306.3|13311.1|13306.1|13312.1|13307.1|13311.1|13306.1|101
1673470500000|2023-01-11 20:55:00|13311|13306|13315.5|13310.5|13315.5|13310.5|13310.9|13305.9|173
1673470800000|2023-01-11 21:00:00|13315.6|13310.6|13314.3|13309.3|13318.2|13313.2|13314|13309|152
1673471100000|2023-01-11 21:05:00|13314.4|13309.4|13314.4|13309.4|13314.8|13309.8|13314.2|13309.2|83
1673471400000|2023-01-11 21:10:00|13314.3|13309.3|13314.8|13309.8|13314.9|13309.9|13314.3|13309.3|117
1673471700000|2023-01-11 21:15:00|13314.7|13309.7|13314|13309|13315|13310|13313.6|13308.6|95
1673472000000|2023-01-11 21:20:00|13313.9|13308.9|13314.1|13309.1|13314.5|13309.5|13313.8|13308.8|114
1673472300000|2023-01-11 21:25:00|13314.5|13309.5|13314.5|13309.5|13315.2|13310.2|13314|13309|118
1673472600000|2023-01-11 21:30:00|13314.6|13309.6|13314.4|13309.4|13314.8|13309.8|13313.5|13308.5|73
1673472900000|2023-01-11 21:35:00|13314.6|13309.6|13314.4|13309.4|13314.7|13309.7|13314.1|13309.1|41
1673473200000|2023-01-11 21:40:00|13314.6|13309.6|13314.5|13309.5|13315.5|13309.6|13314|13308.3|44
1673473500000|2023-01-11 21:45:00|13314|13309|13314.6|13308.3|13315.9|13309.5|13313.8|13307.5|70
1673473800000|2023-01-11 21:50:00|13314|13309|13315.3|13309.1|13316.1|13310.3|13313.6|13307.5|72
1673474100000|2023-01-11 21:55:00|13315.7|13308.5|13314|13309|13316.6|13309.9|13314|13308.1|47
1673474400000|2023-01-11 22:00:00|13315.8|13299.8|13313.9|13297.9|13316.8|13300.8|13313.8|13297.8|30
1673474700000|2023-01-11 22:05:00|13313.8|13297.8|13314.3|13298.3|13315.3|13299.3|13313.8|13297.8|28
1673475000000|2023-01-11 22:10:00|13317|13301|13315.9|13299.9|13317.7|13301.7|13314.1|13298.1|59
1673475300000|2023-01-11 22:15:00|13316.5|13300.5|13317.2|13301.2|13319.2|13305.1|13315.8|13299.8|33
1673475600000|2023-01-11 22:20:00|13319|13305.9|13318.1|13307.3|13320.3|13307.3|13318.1|13303.6|17
1673475900000|2023-01-11 22:25:00|13317.8|13301.8|13319.3|13305|13322.1|13306.7|13316.6|13300.6|76
1673476200000|2023-01-11 22:30:00|13320.1|13304.1|13319.2|13303.2|13320.3|13306.8|13317.3|13302|168
1673476500000|2023-01-11 22:35:00|13318.9|13302.9|13317.7|13306.4|13319.9|13306.8|13317.4|13301.6|156
1673476800000|2023-01-11 22:40:00|13318.1|13305.7|13317.4|13305.6|13320.3|13307.4|13316.4|13302.9|104
1673477100000|2023-01-11 22:45:00|13316.8|13304.4|13315.4|13305|13318.1|13305.8|13314.6|13301.8|231
1673477400000|2023-01-11 22:50:00|13314.7|13305.8|13316.1|13304.5|13318.8|13306.4|13313.9|13302.4|245
1673477700000|2023-01-11 22:55:00|13316.3|13304.3|13319|13303|13319.7|13305.4|13315.2|13302.1|192
1673478000000|2023-01-11 23:00:00|13318.9|13302.9|13311.9|13300.2|13318.9|13306.2|13309.6|13299.3|696
1673478300000|2023-01-11 23:05:00|13310.8|13300.9|13309.6|13303.4|13312.2|13304.4|13307.4|13297.7|540
1673478600000|2023-01-11 23:10:00|13309.7|13303.5|13309.3|13304.3|13312.7|13304.9|13308.2|13297.6|564
1673478900000|2023-01-11 23:15:00|13310.3|13303.3|13308|13303|13311.8|13304|13306.6|13301.6|225
1673479200000|2023-01-11 23:20:00|13308.1|13303.1|13307.7|13302.7|13310.4|13305.4|13307.3|13302.3|154
1673479500000|2023-01-11 23:25:00|13307.8|13302.8|13305.9|13300.9|13308.4|13303.4|13305.7|13300.7|105
1673479800000|2023-01-11 23:30:00|13305.8|13300.8|13307.4|13302.4|13308.6|13303.6|13305|13300|138
1673480100000|2023-01-11 23:35:00|13307.3|13302.3|13306|13301|13307.3|13302.3|13305.4|13300.4|138
1673480400000|2023-01-11 23:40:00|13306.2|13301.2|13307.2|13302.2|13307.4|13302.4|13305.3|13300.3|128
1673480700000|2023-01-11 23:45:00|13307.3|13302.3|13306.1|13301.1|13309|13304|13305.9|13300.9|120
1673481000000|2023-01-11 23:50:00|13306.3|13301.3|13306.1|13301.1|13307.3|13302.3|13305|13300|137
1673481300000|2023-01-11 23:55:00|13306.2|13301.2|13304.4|13299.4|13307.2|13302.2|13303.5|13298.5|131
1673481600000|2023-01-12 00:00:00|13304.3|13299.3|13303.9|13298.9|13304.5|13299.5|13302.3|13297.3|184
1673481900000|2023-01-12 00:05:00|13304|13299|13299.2|13294.2|13304|13299|13298|13293|221
1673482200000|2023-01-12 00:10:00|13299.3|13294.3|13301.9|13296.9|13303.3|13298.3|13298.1|13293.1|296
1673482500000|2023-01-12 00:15:00|13302|13297|13304.8|13299.8|13306.2|13302.2|13301.6|13296.6|278
1673482800000|2023-01-12 00:20:00|13304.9|13299.9|13304.7|13299.7|13307.3|13302.3|13304.2|13299.2|224
1673483100000|2023-01-12 00:25:00|13304.6|13299.6|13298.6|13293.6|13304.8|13300|13297.3|13292.3|187
1673483400000|2023-01-12 00:30:00|13298.5|13293.5|13297.6|13292.6|13300|13295|13295.8|13292.1|193
1673483700000|2023-01-12 00:35:00|13297.5|13292.5|13300.5|13295.5|13301|13297.1|13295.8|13292.3|174
1673484000000|2023-01-12 00:40:00|13300.4|13295.4|13301.3|13296.3|13302.3|13298.9|13298.8|13293.8|208
1673484300000|2023-01-12 00:45:00|13301.4|13296.4|13301.1|13299.1|13303|13299.4|13301|13296|217
1673484600000|2023-01-12 00:50:00|13301.2|13299.2|13304.5|13299.5|13305.6|13300.9|13301.2|13297.8|276
1673484900000|2023-01-12 00:55:00|13304.3|13299.3|13307|13302|13307.5|13302.5|13300.1|13296.5|279
1673485200000|2023-01-12 01:00:00|13306.9|13301.9|13303.7|13298.7|13307.2|13302.7|13303.1|13298.1|299
1673485500000|2023-01-12 01:05:00|13303.8|13298.8|13301.6|13296.6|13304.2|13300.3|13297.9|13293.8|278
1673485800000|2023-01-12 01:10:00|13301.5|13296.5|13307.1|13302.1|13307.2|13302.9|13299.6|13294.8|257
1673486100000|2023-01-12 01:15:00|13307|13302|13305.1|13303.1|13308.8|13304.4|13305.1|13301.2|207
1673486400000|2023-01-12 01:20:00|13305.2|13303.2|13306.8|13301.8|13308|13304.3|13302.1|13298.6|241
1673486700000|2023-01-12 01:25:00|13306.9|13301.9|13305.5|13300.5|13307|13302.4|13303.9|13299.7|142
1673487000000|2023-01-12 01:30:00|13305.7|13300.7|13304.4|13302.4|13307|13303.4|13303.6|13300|169
1673487300000|2023-01-12 01:35:00|13304.3|13302.3|13311.4|13309.4|13313.8|13310.1|13304.3|13300.8|239
1673487600000|2023-01-12 01:40:00|13311.1|13309.1|13312|13307|13317.8|13314.4|13310.4|13306.8|366
1673487900000|2023-01-12 01:45:00|13311.7|13306.7|13304.2|13299.2|13312|13308.2|13301.2|13297.7|259
1673488200000|2023-01-12 01:50:00|13304.1|13299.1|13298|13296|13305.2|13301.7|13297.9|13294.5|251
1673488500000|2023-01-12 01:55:00|13298.1|13296.1|13299.3|13294.3|13300.3|13296.7|13296.6|13293.3|262
1673488800000|2023-01-12 02:00:00|13299.4|13294.4|13304.7|13299.7|13304.7|13300.8|13297.1|13293.3|218
1673489100000|2023-01-12 02:05:00|13304.8|13299.8|13305|13300|13306.2|13302.4|13301.1|13297.8|272
1673489400000|2023-01-12 02:10:00|13304.9|13299.9|13305.5|13303.5|13306.9|13303.5|13302.2|13298.8|175
1673489700000|2023-01-12 02:15:00|13305.4|13303.4|13305.2|13300.2|13307.7|13304.2|13304.2|13299.6|211
1673490000000|2023-01-12 02:20:00|13305.1|13300.1|13304.6|13299.6|13306.1|13301.8|13302.1|13298.8|195
1673490300000|2023-01-12 02:25:00|13304.5|13299.5|13303.7|13301.7|13306.6|13302.6|13302.4|13298.8|185
1673490600000|2023-01-12 02:30:00|13303.8|13301.8|13303.3|13301.3|13306.6|13303.1|13302.8|13299.4|193
1673490900000|2023-01-12 02:35:00|13303.2|13301.2|13303.7|13301.7|13306.7|13303.5|13303.1|13299.7|149
1673491200000|2023-01-12 02:40:00|13303.8|13301.8|13301.1|13299.1|13306|13302.7|13300.3|13297.4|118
1673491500000|2023-01-12 02:45:00|13301|13299|13301.5|13296.5|13302.5|13299|13297.5|13293.8|244
1673491800000|2023-01-12 02:50:00|13301.6|13296.6|13303|13298|13303|13299.5|13300.2|13296|204
1673492100000|2023-01-12 02:55:00|13301.5|13299.5|13304.7|13299.7|13304.9|13301|13300.8|13297.2|185
1673492400000|2023-01-12 03:00:00|13304.4|13299.4|13303.8|13298.8|13304.9|13301.2|13302.3|13298.5|192
1673492700000|2023-01-12 03:05:00|13303.7|13298.7|13301.7|13296.7|13304.5|13300.7|13301|13296.6|140
1673493000000|2023-01-12 03:10:00|13301.6|13296.6|13302.4|13297.4|13303.1|13299.1|13300|13296.3|153
1673493300000|2023-01-12 03:15:00|13302.5|13297.5|13303.4|13298.4|13303.7|13300.4|13301|13297|152
1673493600000|2023-01-12 03:20:00|13303.3|13298.3|13301.4|13299.4|13304.1|13300.7|13301.4|13298.1|142
1673493900000|2023-01-12 03:25:00|13301.5|13299.5|13304.8|13299.8|13304.8|13301.4|13301.2|13298|135
1673494200000|2023-01-12 03:30:00|13304.7|13299.7|13304.4|13302.4|13306.1|13302.8|13303.3|13299.7|119
1673494500000|2023-01-12 03:35:00|13304.5|13302.5|13306.1|13301.1|13306.8|13303.7|13304.5|13301.1|73
1673494800000|2023-01-12 03:40:00|13306|13301|13304.3|13302.3|13306.2|13303|13303.4|13300.1|88
1673495100000|2023-01-12 03:45:00|13304.2|13302.2|13304.4|13302.4|13305.9|13302.6|13303.6|13300.1|93
1673495400000|2023-01-12 03:50:00|13304.5|13302.5|13303.6|13301.6|13305.8|13302.6|13303.3|13299.5|109
1673495700000|2023-01-12 03:55:00|13303.7|13301.7|13306.6|13301.6|13306.8|13303.7|13303.4|13299.8|115
1673496000000|2023-01-12 04:00:00|13306.5|13301.5|13305.7|13303.7|13307.9|13304.7|13304.5|13301.1|135
1673496300000|2023-01-12 04:05:00|13305.6|13303.6|13304|13302|13307.4|13303.8|13304|13300.7|79
1673496600000|2023-01-12 04:10:00|13305.4|13300.4|13305.7|13303.7|13306.1|13303.8|13301.9|13298.1|114
1673496900000|2023-01-12 04:15:00|13305.6|13303.6|13305.8|13303.8|13307.1|13303.9|13305.5|13302|76
1673497200000|2023-01-12 04:20:00|13305.7|13303.7|13305.4|13303.4|13307.9|13304.5|13304.7|13301.3|113
1673497500000|2023-01-12 04:25:00|13305.5|13303.5|13304.7|13302.7|13307|13303.5|13304.4|13301.4|60
1673497800000|2023-01-12 04:30:00|13304.6|13302.6|13304|13302|13306|13302.6|13303.8|13300.3|90
1673498100000|2023-01-12 04:35:00|13303.9|13301.9|13304.2|13302.2|13305.9|13302.5|13303.9|13300.7|80
1673498400000|2023-01-12 04:40:00|13305.7|13300.7|13304.4|13302.4|13305.9|13302.5|13303.9|13300.3|103
1673498700000|2023-01-12 04:45:00|13304.3|13302.3|13305.5|13303.5|13307.1|13303.8|13304.2|13301.2|101
1673499000000|2023-01-12 04:50:00|13305.4|13303.4|13305.5|13300.5|13307|13303.6|13303.7|13300.3|154
1673499300000|2023-01-12 04:55:00|13305.4|13300.4|13303.5|13301.5|13305.8|13302.1|13301.9|13298.5|138
1673499600000|2023-01-12 05:00:00|13303.6|13301.6|13304|13299|13306.6|13303.2|13302.6|13299|156
1673499900000|2023-01-12 05:05:00|13304.1|13299.1|13303.2|13301.2|13305.1|13301.5|13303|13299|130
1673500200000|2023-01-12 05:10:00|13303.1|13301.1|13303.4|13298.4|13305|13301.5|13302.3|13298.4|122
1673500500000|2023-01-12 05:15:00|13302|13300|13302.6|13300.6|13305.8|13302.3|13301.9|13298.6|205
1673500800000|2023-01-12 05:20:00|13302.7|13300.7|13307.8|13302.8|13307.8|13304.5|13302.2|13298.7|205
1673501100000|2023-01-12 05:25:00|13307.9|13302.9|13303.3|13301.3|13308.2|13304.6|13303.3|13300.1|210
1673501400000|2023-01-12 05:30:00|13303.4|13301.4|13305.1|13303.1|13306.6|13303.1|13302.9|13299.3|178
1673501700000|2023-01-12 05:35:00|13306.5|13301.5|13306.5|13301.5|13307.4|13303.9|13304.7|13301.1|174
1673502000000|2023-01-12 05:40:00|13306.8|13301.8|13304|13302|13307.6|13303.9|13301.9|13298.5|142
1673502300000|2023-01-12 05:45:00|13304.1|13302.1|13305.4|13303.4|13306.9|13303.6|13303.8|13300.1|165
1673502600000|2023-01-12 05:50:00|13305.5|13303.5|13306.6|13301.6|13306.8|13303.6|13304.8|13301.4|114
1673502900000|2023-01-12 05:55:00|13306.7|13301.7|13306.7|13304.7|13308|13305.1|13303.3|13299.7|136
1673503200000|2023-01-12 06:00:00|13306.8|13304.8|13306.1|13304.1|13308.4|13304.9|13305.3|13302.2|102
1673503500000|2023-01-12 06:05:00|13306.2|13304.2|13307.7|13302.7|13308.2|13304.5|13305.4|13302.3|125
1673503800000|2023-01-12 06:10:00|13307.6|13302.6|13307.8|13305.8|13309.2|13305.8|13306.2|13302.3|140
1673504100000|2023-01-12 06:15:00|13307.7|13305.7|13309.7|13307.7|13311.2|13307.8|13307.7|13304.9|109
1673504400000|2023-01-12 06:20:00|13309.8|13307.8|13313.1|13311.1|13313.5|13311.2|13309.7|13306.2|132
1673504700000|2023-01-12 06:25:00|13312.9|13310.9|13313.1|13308.1|13313.9|13311.9|13311.5|13308|96
1673505000000|2023-01-12 06:30:00|13313|13308|13311.9|13309.9|13314.8|13311.4|13311.4|13307.9|139
1673505300000|2023-01-12 06:35:00|13312.3|13310.3|13312.2|13310.2|13314.2|13310.8|13311.1|13307.4|156
1673505600000|2023-01-12 06:40:00|13312.3|13310.3|13310.8|13308.8|13314.9|13311.5|13310.6|13307.9|106
1673505900000|2023-01-12 06:45:00|13310.9|13308.9|13310.6|13308.6|13313|13309.5|13310.2|13306.6|172
1673506200000|2023-01-12 06:50:00|13310.7|13308.7|13312.8|13310.8|13313.8|13311|13310.6|13307.7|83
1673506500000|2023-01-12 06:55:00|13312.7|13310.7|13311|13309|13313.9|13310.8|13310.8|13307.3|175
1673506800000|2023-01-12 07:00:00|13310.9|13308.9|13313.2|13311.2|13315.3|13311.8|13310.9|13307.6|341
1673507100000|2023-01-12 07:05:00|13314.7|13309.7|13314.5|13309.5|13315.2|13311.9|13312.7|13309.2|235
1673507400000|2023-01-12 07:10:00|13314.7|13309.7|13314.9|13312.9|13316.3|13313|13311.9|13308.4|253
1673507700000|2023-01-12 07:15:00|13314.8|13312.8|13314.8|13309.8|13316.3|13313.2|13312.9|13309.2|180
1673508000000|2023-01-12 07:20:00|13314.7|13309.7|13314.6|13312.6|13316.9|13313.1|13312.1|13307.8|205
1673508300000|2023-01-12 07:25:00|13314.5|13312.5|13315.2|13313.2|13317|13313.3|13314|13310.5|200
1673508600000|2023-01-12 07:30:00|13315.4|13313.4|13314.4|13309.4|13316.7|13313.4|13313.8|13308.8|203
1673508900000|2023-01-12 07:35:00|13314.6|13309.6|13312.5|13307.5|13314.9|13311.2|13310.3|13306.3|191
1673509200000|2023-01-12 07:40:00|13312.6|13307.6|13312.9|13310.9|13314.9|13311.2|13310.8|13307.3|171
1673509500000|2023-01-12 07:45:00|13313|13311|13315.9|13310.9|13315.9|13311.7|13311.6|13308|169
1673509800000|2023-01-12 07:50:00|13314.5|13312.5|13311.4|13306.4|13315.9|13312.5|13309.8|13306.2|230
1673510100000|2023-01-12 07:55:00|13311.5|13306.5|13308.4|13306.4|13311.5|13307.7|13307.8|13304|211
1673510400000|2023-01-12 08:00:00|13308.1|13306.1|13316.6|13311.6|13317.1|13313.5|13307.6|13305.5|340
1673510700000|2023-01-12 08:05:00|13316.7|13311.7|13314|13309|13316.7|13313|13311.3|13308.1|292
1673511000000|2023-01-12 08:10:00|13314.2|13309.2|13312.7|13307.7|13314.2|13309.8|13309.8|13306.3|208
1673511300000|2023-01-12 08:15:00|13312.8|13307.8|13313.7|13308.7|13313.8|13310.5|13310.3|13306.8|197
1673511600000|2023-01-12 08:20:00|13313.8|13308.8|13313.6|13308.6|13314.2|13311|13311.7|13308.4|195
1673511900000|2023-01-12 08:25:00|13313.5|13308.5|13312.7|13310.7|13314.7|13311.2|13311|13307.3|232
1673512200000|2023-01-12 08:30:00|13312.8|13310.8|13311.1|13306.1|13314.3|13310.9|13309.4|13305.9|280
1673512500000|2023-01-12 08:35:00|13311|13306|13310.5|13308.5|13312.9|13309.4|13309.1|13305.9|220
1673512800000|2023-01-12 08:40:00|13310.3|13308.3|13312.4|13310.4|13313.8|13310.4|13310.3|13306.8|227
1673513100000|2023-01-12 08:45:00|13312.3|13310.3|13311.8|13309.8|13315|13311.4|13311.5|13308.1|237
1673513400000|2023-01-12 08:50:00|13313.4|13308.4|13312.6|13310.6|13314.5|13311.2|13311.8|13308.3|204
1673513700000|2023-01-12 08:55:00|13312.7|13310.7|13311.5|13306.5|13314.8|13311.3|13310.1|13306.4|219
1673514000000|2023-01-12 09:00:00|13311.4|13306.4|13311.7|13306.7|13313.1|13309.7|13309.5|13306.2|225
1673514300000|2023-01-12 09:05:00|13311.6|13306.6|13307.8|13305.8|13312|13308.3|13307.6|13304.3|238
1673514600000|2023-01-12 09:10:00|13309.7|13304.7|13306|13301|13310.9|13307.4|13305.5|13300.5|293
1673514900000|2023-01-12 09:15:00|13306.1|13301.1|13302.3|13297.3|13306.1|13302.3|13300.6|13297.2|181
1673515200000|2023-01-12 09:20:00|13302.2|13297.2|13300.5|13295.5|13303.9|13300.5|13299.1|13295.5|235
1673515500000|2023-01-12 09:25:00|13300.4|13295.4|13293.4|13288.4|13301.5|13297.8|13291.1|13287.7|333
1673515800000|2023-01-12 09:30:00|13293.6|13288.6|13294.6|13289.6|13297.7|13292.7|13292.6|13288.4|270
1673516100000|2023-01-12 09:35:00|13294.5|13289.5|13290.1|13285.1|13294.5|13290|13288.3|13283.3|320
1673516400000|2023-01-12 09:40:00|13290|13285|13291.8|13286.8|13292.1|13288.5|13287.3|13283.7|295
1673516700000|2023-01-12 09:45:00|13291.9|13286.9|13291.6|13286.6|13293.8|13290.6|13289.2|13286.4|222
1673517000000|2023-01-12 09:50:00|13291.7|13286.7|13293.4|13288.4|13293.6|13290.2|13289.4|13286|228
1673517300000|2023-01-12 09:55:00|13293.5|13288.5|13296.5|13291.5|13296.7|13292.9|13291.4|13288.1|251
1673517600000|2023-01-12 10:00:00|13296.6|13291.6|13299.6|13294.6|13299.7|13296.1|13296.5|13291.5|289
1673517900000|2023-01-12 10:05:00|13299.5|13294.5|13297.4|13292.4|13300|13296.3|13296.4|13292.2|283
1673518200000|2023-01-12 10:10:00|13297.5|13292.5|13299.3|13294.3|13300.4|13296.5|13294.1|13290.2|259
1673518500000|2023-01-12 10:15:00|13299.2|13294.2|13300.5|13295.5|13301.9|13298.5|13298.3|13294|236
1673518800000|2023-01-12 10:20:00|13300.6|13295.6|13300.9|13295.9|13301|13296.9|13298.2|13294.2|181
1673519100000|2023-01-12 10:25:00|13300.8|13295.8|13300.9|13298.9|13303.1|13300|13299.8|13295.7|199
1673519400000|2023-01-12 10:30:00|13300.7|13298.7|13300.8|13295.8|13302.1|13298.9|13298.5|13294.7|192
1673519700000|2023-01-12 10:35:00|13300.9|13295.9|13302|13297|13302.4|13299|13300|13295.4|176
1673520000000|2023-01-12 10:40:00|13301.9|13296.9|13297.7|13292.7|13302.1|13298.8|13296.6|13292.6|320
1673520300000|2023-01-12 10:45:00|13297.8|13292.8|13295.8|13290.8|13297.8|13293.8|13294.6|13289.6|314
1673520600000|2023-01-12 10:50:00|13295.9|13290.9|13295.7|13290.7|13296.9|13293.5|13293.8|13288.8|265
1673520900000|2023-01-12 10:55:00|13295.6|13290.6|13296.4|13294.4|13298|13294.7|13295.4|13290.5|215
1673521200000|2023-01-12 11:00:00|13296.5|13294.5|13297.5|13292.5|13299.4|13295.8|13295.3|13292|206
1673521500000|2023-01-12 11:05:00|13295.7|13293.7|13297.8|13292.8|13298.8|13294|13294.7|13291.2|178
1673521800000|2023-01-12 11:10:00|13297.7|13292.7|13295.7|13290.7|13297.8|13292.8|13294.3|13290.3|159
1673522100000|2023-01-12 11:15:00|13295.6|13290.6|13300.4|13295.4|13300.7|13295.7|13295.3|13290.3|240
1673522400000|2023-01-12 11:20:00|13300.3|13295.3|13299.7|13294.7|13300.5|13296.7|13297|13292.9|237
1673522700000|2023-01-12 11:25:00|13299.6|13294.6|13295|13293|13300.8|13297.4|13293.9|13290|208
1673523000000|2023-01-12 11:30:00|13294.7|13292.7|13294.7|13292.7|13298|13294.2|13294.4|13290|205
1673523300000|2023-01-12 11:35:00|13296|13291|13296.6|13291.6|13297.6|13294.1|13293.6|13289.9|232
1673523600000|2023-01-12 11:40:00|13296.7|13291.7|13297.8|13292.8|13297.8|13293.2|13294.2|13290.7|192
1673523900000|2023-01-12 11:45:00|13297.7|13292.7|13297.9|13295.9|13299.4|13296|13296.4|13292.2|210
1673524200000|2023-01-12 11:50:00|13298|13296|13297.9|13295.9|13300.6|13296.8|13297.6|13293.4|211
1673524500000|2023-01-12 11:55:00|13298.1|13296.1|13297|13295|13299.9|13296.4|13295.8|13292.3|168
1673524800000|2023-01-12 12:00:00|13296.9|13294.9|13298.2|13293.2|13298.6|13295.1|13295.7|13291.2|264
1673525100000|2023-01-12 12:05:00|13298.3|13293.3|13298.2|13293.2|13300.6|13295.7|13297.7|13293.1|240
1673525400000|2023-01-12 12:10:00|13298.1|13293.1|13297.6|13292.6|13298.6|13294.8|13296.6|13291.6|192
1673525700000|2023-01-12 12:15:00|13297.7|13292.7|13297.4|13292.4|13298.5|13294.1|13295.9|13291.8|213
1673526000000|2023-01-12 12:20:00|13297.3|13292.3|13296.3|13291.3|13298.6|13294.9|13294.6|13291|192
1673526300000|2023-01-12 12:25:00|13296.2|13291.2|13294.3|13289.3|13296.2|13291.2|13293.9|13288.9|161
1673526600000|2023-01-12 12:30:00|13294.4|13289.4|13293.8|13288.8|13294.5|13289.5|13293.3|13288.3|220
1673526900000|2023-01-12 12:35:00|13293.7|13288.7|13295.8|13290.8|13296.1|13291.1|13292.9|13288.7|173
1673527200000|2023-01-12 12:40:00|13295.7|13290.7|13296.2|13291.2|13296.3|13292.7|13293.9|13289.7|165
1673527500000|2023-01-12 12:45:00|13296.3|13291.3|13295.9|13293.9|13298.6|13294.6|13294.8|13291.2|213
1673527800000|2023-01-12 12:50:00|13296|13294|13297.4|13292.4|13298.5|13294.3|13294.4|13289.4|253
1673528100000|2023-01-12 12:55:00|13297.5|13292.5|13293.8|13288.8|13297.6|13292.7|13293.6|13288.7|278
1673528400000|2023-01-12 13:00:00|13293.7|13288.7|13288.2|13283.2|13293.7|13288.7|13287.8|13282.8|293
1673528700000|2023-01-12 13:05:00|13288.1|13283.1|13286.4|13281.4|13288.5|13283.5|13284.2|13279.2|264
1673529000000|2023-01-12 13:10:00|13286.5|13281.5|13285.1|13280.1|13288.8|13283.8|13285.1|13280.1|324
1673529300000|2023-01-12 13:15:00|13285.2|13280.2|13282.4|13277.4|13285.6|13280.6|13281.1|13276.1|293
1673529600000|2023-01-12 13:20:00|13282.2|13277.2|13285|13280|13285.9|13280.9|13281.5|13276.5|572
1673529900000|2023-01-12 13:25:00|13284.9|13279.9|13282.9|13266.9|13285.7|13280.7|13266.6|13255.4|757
1673530200000|2023-01-12 13:30:00|13287.8|13271.8|13256.3|13249.4|13312.9|13304.6|13256.3|13245.8|932
1673530500000|2023-01-12 13:35:00|13254.7|13248.4|13267.3|13262.3|13273.7|13268.7|13241.4|13236.4|1094
1673530800000|2023-01-12 13:40:00|13266|13261|13271.8|13266.8|13276.2|13271.2|13254.1|13249.1|1062
1673531100000|2023-01-12 13:45:00|13272|13267|13249.5|13244.5|13272.3|13267.3|13248.7|13243.7|1034
1673531400000|2023-01-12 13:50:00|13249.1|13244.1|13234.7|13229.7|13251.2|13246.2|13234|13229|1000
1673531700000|2023-01-12 13:55:00|13235|13230|13231.1|13226.1|13236|13231|13223.1|13218.1|964
1673532000000|2023-01-12 14:00:00|13230.7|13225.7|13236.6|13231.6|13239.5|13234.5|13228.1|13223.1|761
1673532300000|2023-01-12 14:05:00|13236.7|13231.7|13252.3|13247.3|13252.4|13247.4|13236.6|13231.6|691
1673532600000|2023-01-12 14:10:00|13252.8|13247.8|13267|13262|13267.7|13262.7|13251.7|13246.7|739
1673532900000|2023-01-12 14:15:00|13266.9|13261.9|13271.3|13266.3|13272|13267|13261.6|13256.6|723
1673533200000|2023-01-12 14:20:00|13271.5|13266.5|13263|13258|13273.9|13268.9|13262.2|13257.2|737
1673533500000|2023-01-12 14:25:00|13262.9|13257.9|13256.4|13251.4|13263|13258|13254.3|13249.3|647
1673533800000|2023-01-12 14:30:00|13256.1|13251.1|13261.3|13256.3|13261.3|13256.3|13247|13242|738
1673534100000|2023-01-12 14:35:00|13261.4|13256.4|13258|13253|13267.8|13262.8|13257.5|13252.5|721
1673534400000|2023-01-12 14:40:00|13258.1|13253.1|13278.7|13273.7|13279|13274|13258.1|13253.1|723
1673534700000|2023-01-12 14:45:00|13278.5|13273.5|13286.1|13281.1|13286.7|13281.7|13275|13270|728
1673535000000|2023-01-12 14:50:00|13286.2|13281.2|13300.7|13295.7|13305.1|13300.1|13285|13280|704
1673535300000|2023-01-12 14:55:00|13301.5|13296.5|13293.9|13288.9|13303.6|13298.6|13290.5|13285.5|716
1673535600000|2023-01-12 15:00:00|13293.8|13288.8|13276.4|13271.4|13297.4|13292.4|13276|13271|710
1673535900000|2023-01-12 15:05:00|13276.5|13271.5|13282.5|13277.5|13287|13282|13276.5|13271.5|703
1673536200000|2023-01-12 15:10:00|13282.7|13277.7|13269.2|13264.2|13282.7|13277.7|13260.3|13255.3|742
1673536500000|2023-01-12 15:15:00|13269.4|13264.4|13263.6|13258.6|13270.3|13265.3|13261.7|13256.7|681
1673536800000|2023-01-12 15:20:00|13263.4|13258.4|13268.4|13263.4|13274.2|13269.2|13261.2|13256.2|634
1673537100000|2023-01-12 15:25:00|13268.5|13263.5|13268.8|13263.8|13270.7|13265.7|13263.6|13258.6|574
1673537400000|2023-01-12 15:30:00|13268.9|13263.9|13267.2|13262.2|13275.7|13270.7|13266.6|13261.6|659
1673537700000|2023-01-12 15:35:00|13267.6|13262.6|13261.7|13256.7|13267.9|13262.9|13257.8|13252.8|584
1673538000000|2023-01-12 15:40:00|13261.6|13256.6|13265.4|13260.4|13269.2|13264.2|13258.7|13253.7|598
1673538300000|2023-01-12 15:45:00|13265.2|13260.2|13266.7|13261.7|13272.6|13267.6|13263.9|13258.9|632
1673538600000|2023-01-12 15:50:00|13266.8|13261.8|13266.4|13261.4|13269.4|13264.4|13263.8|13258.8|557
1673538900000|2023-01-12 15:55:00|13266.1|13261.1|13261.2|13256.2|13266.8|13261.8|13258|13253|526
1673539200000|2023-01-12 16:00:00|13261.3|13256.3|13260.9|13255.9|13265.4|13260.4|13260.1|13255.1|457
1673539500000|2023-01-12 16:05:00|13260.8|13255.8|13263|13258|13265.5|13260.5|13258.4|13253.4|473
1673539800000|2023-01-12 16:10:00|13263.2|13258.2|13256.9|13251.9|13266.7|13261.7|13256.6|13251.6|508
1673540100000|2023-01-12 16:15:00|13256.8|13251.8|13253.6|13248.6|13257.9|13252.9|13253.6|13248.6|422
1673540400000|2023-01-12 16:20:00|13253.7|13248.7|13257.6|13252.6|13258.5|13253.5|13253.3|13248.3|375
1673540700000|2023-01-12 16:25:00|13257.5|13252.5|13259.5|13254.5|13262.8|13257.8|13257.3|13252.3|410
1673541000000|2023-01-12 16:30:00|13259.4|13254.4|13262.5|13257.5|13265.1|13260.1|13258.3|13253.3|449
1673541300000|2023-01-12 16:35:00|13262.3|13257.3|13262.4|13257.4|13263.7|13258.7|13261.6|13256.6|365
1673541600000|2023-01-12 16:40:00|13262.3|13257.3|13256.5|13251.5|13262.6|13257.6|13255.2|13250.2|400
1673541900000|2023-01-12 16:45:00|13256.4|13251.4|13257|13252|13257.2|13252.2|13254.6|13249.6|339
1673542200000|2023-01-12 16:50:00|13257.1|13252.1|13256.4|13251.4|13260.2|13255.2|13255.6|13250.6|276
1673542500000|2023-01-12 16:55:00|13256.5|13251.5|13249.5|13244.5|13257.1|13252.1|13247.6|13242.6|332
1673542800000|2023-01-12 17:00:00|13249.3|13244.3|13250|13245|13250|13245|13246.8|13241.8|295
1673543100000|2023-01-12 17:05:00|13249.8|13244.8|13245.4|13240.4|13249.8|13244.8|13244.2|13239.2|312
1673543400000|2023-01-12 17:10:00|13245.5|13240.5|13238.4|13233.4|13245.5|13240.5|13236.2|13231.2|314
1673543700000|2023-01-12 17:15:00|13238.5|13233.5|13239.3|13234.3|13241.5|13236.5|13237.7|13232.7|360
1673544000000|2023-01-12 17:20:00|13239.4|13234.4|13239.9|13234.9|13240.9|13235.9|13238.6|13233.6|296
1673544300000|2023-01-12 17:25:00|13240|13235|13240|13235|13241.5|13236.5|13238.6|13233.6|296
1673544600000|2023-01-12 17:30:00|13240.1|13235.1|13232.2|13227.2|13241.1|13236.1|13231.2|13226.2|399
1673544900000|2023-01-12 17:35:00|13232.1|13227.1|13232.4|13227.4|13233.5|13228.5|13230|13225|327
1673545200000|2023-01-12 17:40:00|13232.5|13227.5|13237.1|13232.1|13237.1|13232.1|13230.7|13225.7|278
1673545500000|2023-01-12 17:45:00|13237.2|13232.2|13238.7|13233.7|13238.8|13233.8|13235|13230|291
1673545800000|2023-01-12 17:50:00|13238.4|13233.4|13235.8|13230.8|13238.4|13233.4|13234.2|13229.2|267
1673546100000|2023-01-12 17:55:00|13235.7|13230.7|13231.8|13226.8|13235.7|13230.7|13231|13226|266
1673546400000|2023-01-12 18:00:00|13231.9|13226.9|13223.6|13218.6|13232.3|13227.3|13219.8|13214.8|412
1673546700000|2023-01-12 18:05:00|13223.4|13218.4|13222.4|13217.4|13225.1|13220.1|13219.2|13214.2|427
1673547000000|2023-01-12 18:10:00|13222.5|13217.5|13221.4|13216.4|13224.9|13219.9|13220.7|13215.7|341
1673547300000|2023-01-12 18:15:00|13221.3|13216.3|13223.3|13218.3|13223.4|13218.4|13218|13213|346
1673547600000|2023-01-12 18:20:00|13223.2|13218.2|13226|13221|13227|13222|13221.8|13216.8|368
1673547900000|2023-01-12 18:25:00|13226.1|13221.1|13231.5|13226.5|13233.4|13228.4|13225.9|13220.9|455
1673548200000|2023-01-12 18:30:00|13231.6|13226.6|13232.3|13227.3|13233.7|13228.7|13228.3|13223.3|416
1673548500000|2023-01-12 18:35:00|13232.4|13227.4|13229.8|13224.8|13233.1|13228.1|13228.1|13223.1|409
1673548800000|2023-01-12 18:40:00|13229.9|13224.9|13228.3|13223.3|13230.8|13225.8|13227.4|13222.4|282
1673549100000|2023-01-12 18:45:00|13228.4|13223.4|13229.1|13224.1|13229.7|13224.7|13227.5|13222.5|269
1673549400000|2023-01-12 18:50:00|13229.2|13224.2|13226.3|13221.3|13229.2|13224.2|13224.8|13219.8|249
1673549700000|2023-01-12 18:55:00|13226.2|13221.2|13226.8|13221.8|13227.4|13222.4|13225.6|13220.6|265
1673550000000|2023-01-12 19:00:00|13226.9|13221.9|13228.1|13223.1|13228.8|13223.8|13225.8|13220.8|241
1673550300000|2023-01-12 19:05:00|13228.2|13223.2|13230.9|13225.9|13231.5|13226.5|13227.2|13222.2|271
1673550600000|2023-01-12 19:10:00|13230.7|13225.7|13230.5|13225.5|13232.4|13227.4|13229.5|13224.5|254
1673550900000|2023-01-12 19:15:00|13230.6|13225.6|13232.9|13227.9|13232.9|13228.6|13230.3|13225.4|236
1673551200000|2023-01-12 19:20:00|13232.8|13227.8|13234.7|13229.7|13234.8|13229.8|13231|13226|245
1673551500000|2023-01-12 19:25:00|13234.6|13229.6|13236.8|13231.8|13237|13233.3|13234.5|13229.5|250
1673551800000|2023-01-12 19:30:00|13236.7|13231.7|13236.9|13231.9|13237|13233.5|13234.6|13230.9|147
1673552100000|2023-01-12 19:35:00|13237|13232|13234.5|13229.5|13237|13233.5|13233|13228.9|120
1673552400000|2023-01-12 19:40:00|13233|13231|13233.3|13228.3|13235.6|13231.4|13231.2|13227.6|197
1673552700000|2023-01-12 19:45:00|13233.4|13228.4|13231|13226|13233.5|13228.5|13230.9|13225.9|228
1673553000000|2023-01-12 19:50:00|13230.9|13225.9|13233.8|13228.8|13233.8|13228.8|13230.9|13225.9|196
1673553300000|2023-01-12 19:55:00|13233.7|13228.7|13231.7|13226.7|13236.1|13231.1|13231.5|13226.5|222
1673553600000|2023-01-12 20:00:00|13231.8|13226.8|13236.3|13231.3|13236.4|13231.4|13231.6|13226.6|212
1673553900000|2023-01-12 20:05:00|13236.4|13231.4|13236.5|13231.5|13236.5|13231.5|13235.6|13230.6|177
1673554200000|2023-01-12 20:10:00|13236.6|13231.6|13236.8|13231.8|13243.1|13238.1|13235.5|13230.5|212
1673554500000|2023-01-12 20:15:00|13236.9|13231.9|13234.9|13229.9|13236.9|13231.9|13234.3|13229.3|252
1673554800000|2023-01-12 20:20:00|13235.1|13230.1|13235.4|13230.4|13237.1|13232.1|13233.4|13228.4|258
1673555100000|2023-01-12 20:25:00|13235.5|13230.5|13233.4|13228.4|13235.5|13230.5|13232.1|13227.1|207
1673555400000|2023-01-12 20:30:00|13233.6|13228.6|13231.8|13226.8|13233.6|13228.6|13231.5|13226.5|244
1673555700000|2023-01-12 20:35:00|13231.9|13226.9|13233.5|13228.5|13234|13229|13231.7|13226.7|298
1673556000000|2023-01-12 20:40:00|13233.7|13228.7|13231.3|13226.3|13233.7|13228.7|13230.5|13225.5|298
1673556300000|2023-01-12 20:45:00|13231.4|13226.4|13233.5|13228.5|13234.2|13229.2|13231.4|13226.4|197
1673556600000|2023-01-12 20:50:00|13233.4|13228.4|13231.7|13226.7|13233.4|13228.4|13230.6|13225.6|301
1673556900000|2023-01-12 20:55:00|13231.6|13226.6|13229|13224|13232.1|13227.1|13228.1|13223.1|296
1673557200000|2023-01-12 21:00:00|13229.1|13224.1|13225|13220|13230|13225|13224.5|13219.5|194
1673557500000|2023-01-12 21:05:00|13225.1|13220.1|13227.3|13222.3|13230|13225|13225|13220|118
1673557800000|2023-01-12 21:10:00|13227.2|13222.2|13227.6|13222.6|13228|13223|13227.1|13222.1|102
1673558100000|2023-01-12 21:15:00|13227.2|13222.2|13227.7|13222.7|13228.3|13224.3|13226.3|13222.2|121
1673558400000|2023-01-12 21:20:00|13227.6|13222.6|13227.7|13222.7|13228.3|13223.3|13225.9|13220.9|112
1673558700000|2023-01-12 21:25:00|13227.8|13222.8|13227.8|13222.8|13228.2|13223.2|13227.5|13222.5|71
1673559000000|2023-01-12 21:30:00|13227.5|13222.5|13227.9|13222.9|13228.2|13223.2|13227.3|13222.3|55
1673559300000|2023-01-12 21:35:00|13228.2|13223.2|13229.4|13224.4|13229.4|13224.4|13226.9|13221.9|74
1673559600000|2023-01-12 21:40:00|13229.5|13224.5|13231.7|13226.7|13232.4|13227.4|13229.5|13224.5|65
1673559900000|2023-01-12 21:45:00|13231.8|13226.8|13232.2|13226.2|13235.1|13227.7|13231|13224.1|63
1673560200000|2023-01-12 21:50:00|13231.2|13226.1|13233.5|13217.5|13257.6|13241.6|13217.6|13201.6|415
1673560500000|2023-01-12 21:55:00|13231.5|13215.5|13249.9|13233.9|13250.5|13234.5|13229.9|13213.9|201
1673560800000|2023-01-12 22:00:00|13249.6|13233.6|13256.5|13240.5|13256.9|13240.9|13247.3|13231.3|23
1673561100000|2023-01-12 22:05:00|13257.1|13241.1|13262.1|13246.1|13262.2|13246.2|13249.4|13233.4|37
1673561400000|2023-01-12 22:10:00|13262.4|13246.4|13259.3|13243.3|13262.6|13246.6|13250.2|13234.2|51
1673561700000|2023-01-12 22:15:00|13256.6|13240.6|13240.8|13224.8|13262|13246|13236.4|13220.4|167
1673562000000|2023-01-12 22:20:00|13241|13225|13240.6|13224.6|13241.8|13225.8|13237.9|13221.9|63
1673562300000|2023-01-12 22:25:00|13240|13224|13240.7|13224.7|13246|13230|13239.5|13223.5|64
1673562600000|2023-01-12 22:30:00|13240.4|13224.4|13234.4|13218.4|13240.6|13224.6|13234.4|13218.4|161
1673562900000|2023-01-12 22:35:00|13234.5|13218.5|13236.4|13220.4|13237.5|13221.5|13233.6|13217.6|112
1673563200000|2023-01-12 22:40:00|13236.1|13220.1|13236.8|13220.8|13237.2|13221.2|13234.6|13218.6|149
1673563500000|2023-01-12 22:45:00|13236.1|13220.1|13232.9|13216.9|13236.1|13220.1|13231.5|13216.4|202
1673563800000|2023-01-12 22:50:00|13233|13217|13234|13218|13236.1|13220.1|13232.5|13216.5|168
1673564100000|2023-01-12 22:55:00|13233.7|13217.7|13234.2|13218.2|13237|13221|13231.7|13215.7|168
1673564400000|2023-01-12 23:00:00|13234.9|13218.9|13231.3|13215.3|13245|13229|13218.9|13202.9|687
1673564700000|2023-01-12 23:05:00|13230.5|13214.5|13232.8|13223.4|13239.2|13229|13226.3|13214|562
1673565000000|2023-01-12 23:10:00|13232.6|13223.3|13230.1|13225.1|13232.8|13226.4|13229.8|13223.3|236
1673565300000|2023-01-12 23:15:00|13230.8|13224.3|13232.3|13224.6|13234.1|13225.7|13227.1|13221.1|276
1673565600000|2023-01-12 23:20:00|13232.2|13224.5|13229.8|13223.8|13232.3|13224.8|13226|13220.4|249
1673565900000|2023-01-12 23:25:00|13229.2|13224.2|13227.5|13222.5|13231.9|13226.4|13226.8|13221.8|185
1673566200000|2023-01-12 23:30:00|13227.6|13222.6|13226.5|13221.5|13228.2|13223.2|13225.6|13220.6|165
1673566500000|2023-01-12 23:35:00|13226.4|13221.4|13225.7|13220.7|13226.8|13221.4|13225.5|13220.3|80
1673566800000|2023-01-12 23:40:00|13225.9|13220.9|13225.7|13220.7|13226.1|13221.1|13225.4|13220.4|58
1673567100000|2023-01-12 23:45:00|13225.6|13220.6|13226.2|13221.2|13226.4|13221.4|13224.9|13219.9|106
1673567400000|2023-01-12 23:50:00|13226.3|13221.3|13227.9|13222.9|13228.7|13223.7|13226.1|13221.1|129
1673567700000|2023-01-12 23:55:00|13228|13223|13227.9|13222.9|13228.8|13223.8|13227.6|13222.6|85
1673568000000|2023-01-13 00:00:00|13228.1|13223.1|13222.4|13217.4|13229.3|13224.3|13222.3|13217.3|230
1673568300000|2023-01-13 00:05:00|13222.5|13217.5|13220.8|13215.8|13222.9|13217.9|13219.6|13215|217
1673568600000|2023-01-13 00:10:00|13220.7|13215.7|13221.1|13216.1|13221.2|13217.6|13217.2|13212.2|252
1673568900000|2023-01-13 00:15:00|13221.2|13216.2|13217.9|13212.9|13224.8|13219.8|13216|13211|252
1673569200000|2023-01-13 00:20:00|13218|13213|13210.8|13205.8|13218.2|13213.2|13210|13205|297
1673569500000|2023-01-13 00:25:00|13210.6|13205.6|13216.2|13211.2|13218.4|13213.4|13206.9|13201.9|340
1673569800000|2023-01-13 00:30:00|13216.3|13211.3|13220|13215|13220.6|13215.6|13214.2|13209.2|312
1673570100000|2023-01-13 00:35:00|13220.1|13215.1|13216.6|13211.6|13220.2|13215.2|13215.2|13210.2|304
1673570400000|2023-01-13 00:40:00|13216.5|13211.5|13219|13214|13219.6|13214.6|13215.5|13210.5|387
1673570700000|2023-01-13 00:45:00|13218.6|13213.6|13221.9|13216.9|13222.2|13217.2|13217.8|13212.8|244
1673571000000|2023-01-13 00:50:00|13222|13217|13219.9|13214.9|13222.5|13217.5|13219.5|13214.5|305
1673571300000|2023-01-13 00:55:00|13219.6|13214.6|13215.4|13210.4|13219.6|13214.6|13211.2|13206.9|316
1673571600000|2023-01-13 01:00:00|13215.5|13210.5|13222.9|13217.9|13224.6|13219.6|13215.5|13210.5|435
1673571900000|2023-01-13 01:05:00|13223|13218|13226.7|13221.7|13227.6|13222.6|13221.8|13217.7|193
1673572200000|2023-01-13 01:10:00|13226.6|13221.6|13224.3|13219.3|13228.7|13223.7|13222.6|13218.5|204
1673572500000|2023-01-13 01:15:00|13224.2|13219.2|13230.2|13225.2|13230.3|13225.3|13222.7|13218.8|259
1673572800000|2023-01-13 01:20:00|13230.1|13225.1|13224.1|13219.1|13230.6|13225.6|13222.2|13217.9|359
1673573100000|2023-01-13 01:25:00|13224.2|13219.2|13222.5|13217.5|13226.1|13221.1|13220.2|13215.2|352
1673573400000|2023-01-13 01:30:00|13222.6|13217.6|13229.6|13224.6|13229.6|13224.6|13222.6|13217.6|419
1673573700000|2023-01-13 01:35:00|13229.5|13224.5|13231.3|13226.3|13233.2|13229.6|13229.3|13224.3|282
1673574000000|2023-01-13 01:40:00|13231.4|13226.4|13222|13217|13231.7|13228.1|13221.5|13216.5|303
1673574300000|2023-01-13 01:45:00|13221.9|13216.9|13224.6|13219.6|13226.1|13221.6|13221.4|13216.4|249
1673574600000|2023-01-13 01:50:00|13224.5|13219.5|13219.8|13214.8|13225.3|13221.9|13217.9|13214.3|232
1673574900000|2023-01-13 01:55:00|13219.7|13214.7|13218.2|13213.2|13221.6|13216.6|13217.5|13212.5|269
1673575200000|2023-01-13 02:00:00|13218.1|13213.1|13221.3|13216.3|13221.4|13216.4|13215.9|13210.9|307
1673575500000|2023-01-13 02:05:00|13221.2|13216.2|13227.1|13222.1|13227.2|13223.8|13220.5|13215.9|221
1673575800000|2023-01-13 02:10:00|13227.2|13222.2|13230.3|13225.3|13230.8|13226.1|13224.9|13221.4|196
1673576100000|2023-01-13 02:15:00|13230.6|13225.6|13238.1|13233.1|13242.4|13237.4|13230.1|13225.1|306
1673576400000|2023-01-13 02:20:00|13238|13233|13238.1|13233.1|13239.5|13234.5|13235.9|13230.9|337
1673576700000|2023-01-13 02:25:00|13238.2|13233.2|13236|13231|13238.3|13233.3|13233.6|13229.5|280
1673577000000|2023-01-13 02:30:00|13236.1|13231.1|13232|13227|13236.8|13231.8|13230.3|13226.2|283
1673577300000|2023-01-13 02:35:00|13231.9|13226.9|13231.8|13226.8|13233.9|13229.8|13231.3|13226.4|285
1673577600000|2023-01-13 02:40:00|13231.9|13226.9|13231.5|13226.5|13235.8|13231.9|13231.3|13226.3|289
1673577900000|2023-01-13 02:45:00|13231.7|13226.7|13231.7|13226.7|13234.4|13230.9|13229.5|13224.8|293
1673578200000|2023-01-13 02:50:00|13231.8|13226.8|13227.6|13222.6|13233.6|13228.6|13226.8|13222.3|276
1673578500000|2023-01-13 02:55:00|13227.7|13222.7|13229.4|13224.4|13229.6|13224.8|13226.7|13222.7|245
1673578800000|2023-01-13 03:00:00|13229.3|13224.3|13230.1|13225.1|13230.6|13225.6|13227.9|13222.9|234
1673579100000|2023-01-13 03:05:00|13230|13225|13231.5|13226.5|13231.7|13226.7|13229.2|13224.2|235
1673579400000|2023-01-13 03:10:00|13231.4|13226.4|13230.6|13225.6|13231.9|13227.5|13229.5|13225.1|209
1673579700000|2023-01-13 03:15:00|13230.7|13225.7|13233.6|13228.6|13233.7|13228.7|13230.7|13225.7|203
1673580000000|2023-01-13 03:20:00|13233.5|13228.5|13233.8|13228.8|13234.5|13229.5|13231.9|13226.9|188
1673580300000|2023-01-13 03:25:00|13233.7|13228.7|13231.2|13226.2|13233.8|13228.8|13229.8|13225.6|169
1673580600000|2023-01-13 03:30:00|13231.1|13226.1|13230.8|13228.8|13233.1|13228.9|13230.6|13225.6|187
1673580900000|2023-01-13 03:35:00|13230.7|13228.7|13233.5|13228.5|13234.4|13230.4|13230.3|13226.7|173
1673581200000|2023-01-13 03:40:00|13233.6|13228.6|13234.1|13229.1|13234.2|13230.7|13232.2|13227.5|158
1673581500000|2023-01-13 03:45:00|13234|13229|13231.7|13229.7|13234.1|13230.3|13231.1|13226.7|140
1673581800000|2023-01-13 03:50:00|13231.8|13229.8|13234.5|13229.5|13235.3|13231.7|13231.8|13228.5|156
1673582100000|2023-01-13 03:55:00|13234.6|13229.6|13232.5|13227.5|13234.9|13231.4|13230.4|13227.2|120
1673582400000|2023-01-13 04:00:00|13232.4|13227.4|13236.6|13231.6|13236.6|13231.6|13230.5|13227.3|171
1673582700000|2023-01-13 04:05:00|13236.5|13231.5|13236.5|13231.5|13237.1|13233.6|13234.6|13231.2|147
1673583000000|2023-01-13 04:10:00|13236.4|13231.4|13237.9|13232.9|13238.2|13234.7|13235.8|13231.3|122
1673583300000|2023-01-13 04:15:00|13238|13233|13236.4|13231.4|13238|13233|13235.2|13230.2|120
1673583600000|2023-01-13 04:20:00|13236.5|13231.5|13234.8|13229.8|13236.8|13232.1|13233.1|13229.4|157
1673583900000|2023-01-13 04:25:00|13234.9|13229.9|13235.9|13230.9|13236.6|13232.6|13233.9|13229.7|141
1673584200000|2023-01-13 04:30:00|13236|13231|13234.4|13229.4|13236|13231|13234|13229|154
1673584500000|2023-01-13 04:35:00|13234.3|13229.3|13235.5|13230.5|13235.8|13232.4|13233|13229.2|103
1673584800000|2023-01-13 04:40:00|13234.2|13232.2|13235.5|13230.5|13236.4|13233|13233.2|13229.1|152
1673585100000|2023-01-13 04:45:00|13235.6|13230.6|13237.7|13235.7|13239.1|13235.7|13235.6|13230.6|112
1673585400000|2023-01-13 04:50:00|13237.6|13235.6|13240.4|13235.4|13241.2|13237.7|13236.7|13233.1|168
1673585700000|2023-01-13 04:55:00|13240.3|13235.3|13239.6|13234.6|13240.5|13236.6|13238.5|13233.7|149
1673586000000|2023-01-13 05:00:00|13239.7|13234.7|13239|13234|13240.6|13235.6|13238.5|13233.5|129
1673586300000|2023-01-13 05:05:00|13238.9|13233.9|13239.2|13234.2|13239.7|13236.1|13237|13233|149
1673586600000|2023-01-13 05:10:00|13239.3|13234.3|13239.7|13234.7|13239.8|13236.2|13237.4|13233.7|116
1673586900000|2023-01-13 05:15:00|13239.8|13234.8|13238.5|13233.5|13240.9|13236.8|13237.7|13232.7|199
1673587200000|2023-01-13 05:20:00|13238.4|13233.4|13240.8|13238.8|13242.4|13239|13238.1|13233.1|198
1673587500000|2023-01-13 05:25:00|13240.7|13238.7|13244|13239|13244.3|13240.9|13240.2|13236.8|170
1673587800000|2023-01-13 05:30:00|13244.2|13239.2|13244.8|13239.8|13245.5|13242.1|13242.8|13239.1|125
1673588100000|2023-01-13 05:35:00|13244.6|13239.6|13244.9|13242.9|13246.3|13243.1|13242.7|13238.6|144
1673588400000|2023-01-13 05:40:00|13244.8|13242.8|13243.5|13238.5|13245.9|13242.9|13241.1|13237.7|213
1673588700000|2023-01-13 05:45:00|13243.7|13238.7|13242.5|13237.5|13244.7|13241.1|13241.3|13237.4|233
1673589000000|2023-01-13 05:50:00|13242.6|13237.6|13243.3|13241.3|13245.9|13241.9|13242.3|13237.6|216
1673589300000|2023-01-13 05:55:00|13243.4|13241.4|13242.9|13240.9|13245.3|13241.9|13241.2|13238|200
1673589600000|2023-01-13 06:00:00|13242.7|13240.7|13243.9|13238.9|13244.6|13241|13242.1|13237.9|224
1673589900000|2023-01-13 06:05:00|13243|13238|13240.8|13235.8|13244.4|13240.7|13240|13235.6|182
1673590200000|2023-01-13 06:10:00|13240.7|13235.7|13244|13239|13244.6|13239.6|13239.1|13234.6|286
1673590500000|2023-01-13 06:15:00|13244.1|13239.1|13240.1|13235.1|13244.8|13240.3|13238.3|13234.8|259
1673590800000|2023-01-13 06:20:00|13239.9|13234.9|13236.4|13231.4|13240.3|13236.9|13233.8|13230.3|304
1673591100000|2023-01-13 06:25:00|13236.5|13231.5|13236.1|13231.1|13236.8|13233.2|13234.2|13230.1|174
1673591400000|2023-01-13 06:30:00|13236|13231|13236.1|13231.1|13236.9|13232.7|13233.6|13229.3|183
1673591700000|2023-01-13 06:35:00|13236|13231|13233.4|13228.4|13236.4|13232.3|13231.2|13227|199
1673592000000|2023-01-13 06:40:00|13233.5|13228.5|13233.8|13228.8|13234.9|13229.9|13231.1|13226.6|251
1673592300000|2023-01-13 06:45:00|13233.6|13228.6|13231.9|13226.9|13233.7|13228.7|13228.1|13224.6|185
1673592600000|2023-01-13 06:50:00|13231.8|13226.8|13229.4|13224.4|13234.2|13230.6|13228.1|13223.7|277
1673592900000|2023-01-13 06:55:00|13229.3|13224.3|13230.8|13225.8|13231.6|13226.6|13225.1|13221.5|260
1673593200000|2023-01-13 07:00:00|13230.7|13225.7|13232.4|13227.4|13233.1|13229.4|13228.2|13224.5|301
1673593500000|2023-01-13 07:05:00|13232.5|13227.5|13229|13224|13233.6|13228.6|13227.5|13222.5|237
1673593800000|2023-01-13 07:10:00|13229.4|13224.4|13229|13224|13230.5|13225.5|13227.1|13222.1|220
1673594100000|2023-01-13 07:15:00|13229.1|13224.1|13228.2|13223.2|13229.1|13224.1|13226.1|13221.1|229
1673594400000|2023-01-13 07:20:00|13228.1|13223.1|13231.6|13226.6|13234.5|13229.5|13228|13223|319
1673594700000|2023-01-13 07:25:00|13231.5|13226.5|13232.2|13227.2|13234.8|13229.8|13231.1|13226.4|282
1673595000000|2023-01-13 07:30:00|13232.3|13227.3|13227.4|13222.4|13232.5|13229|13225.2|13220.4|403
1673595300000|2023-01-13 07:35:00|13226.9|13221.9|13229.1|13224.1|13229.6|13225.2|13225.7|13220.7|366
1673595600000|2023-01-13 07:40:00|13229|13224|13226.2|13221.2|13229.4|13224.8|13224.5|13220.7|322
1673595900000|2023-01-13 07:45:00|13224.6|13222.6|13224.7|13219.7|13226|13222.7|13220.5|13216.8|369
1673596200000|2023-01-13 07:50:00|13224.8|13219.8|13219.5|13214.5|13225.4|13220.4|13217.8|13214.3|309
1673596500000|2023-01-13 07:55:00|13219.6|13214.6|13222.4|13217.4|13225.7|13221.5|13218|13213.3|310
1673596800000|2023-01-13 08:00:00|13222.3|13217.3|13229.4|13224.4|13232.5|13228.5|13219.6|13214.8|502
1673597100000|2023-01-13 08:05:00|13229.3|13224.3|13222.9|13217.9|13230|13225|13222.3|13217.3|399
1673597400000|2023-01-13 08:10:00|13223.6|13218.6|13211|13206|13223.9|13218.9|13207.3|13202.3|511
1673597700000|2023-01-13 08:15:00|13211.1|13206.1|13212.7|13207.7|13212.8|13208|13208.5|13203.5|430
1673598000000|2023-01-13 08:20:00|13212.6|13207.6|13209.4|13204.4|13216|13211|13209.4|13204.4|445
1673598300000|2023-01-13 08:25:00|13209.5|13204.5|13209.3|13204.3|13211.8|13206.8|13208.8|13203.8|440
1673598600000|2023-01-13 08:30:00|13209.7|13204.7|13207.6|13202.6|13211.3|13207.7|13205.6|13201.9|382
1673598900000|2023-01-13 08:35:00|13207.5|13202.5|13204.3|13199.3|13208.8|13204|13203.5|13199.2|319
1673599200000|2023-01-13 08:40:00|13204.4|13199.4|13208|13203|13208.8|13203.8|13203.5|13198.5|342
1673599500000|2023-01-13 08:45:00|13208.1|13203.1|13205.3|13203.3|13210.5|13205.8|13205.2|13200.2|342
1673599800000|2023-01-13 08:50:00|13205.2|13203.2|13212.3|13207.3|13212.7|13207.9|13205.2|13201.4|282
1673600100000|2023-01-13 08:55:00|13212.2|13207.2|13213.6|13208.6|13214.7|13210.7|13210.5|13206.3|281
1673600400000|2023-01-13 09:00:00|13213.5|13208.5|13210.5|13205.5|13214|13209.9|13209.2|13204.2|356
1673600700000|2023-01-13 09:05:00|13210.4|13205.4|13210|13205|13212.4|13208|13209|13204.2|355
1673601000000|2023-01-13 09:10:00|13209.9|13204.9|13203.9|13198.9|13210.4|13205.4|13203.5|13198.5|314
1673601300000|2023-01-13 09:15:00|13202.5|13200.5|13212.8|13207.8|13213.4|13208.4|13202.5|13198.7|329
1673601600000|2023-01-13 09:20:00|13212.7|13207.7|13216|13214|13216.8|13214|13210.6|13205.6|278
1673601900000|2023-01-13 09:25:00|13215.8|13213.8|13218.7|13213.7|13219.8|13216.3|13215.6|13210.7|257
1673602200000|2023-01-13 09:30:00|13218.8|13213.8|13218.1|13213.1|13220.2|13216.9|13216.5|13212.2|311
1673602500000|2023-01-13 09:35:00|13218.2|13213.2|13218.8|13216.8|13220.3|13217|13216.6|13212.8|264
1673602800000|2023-01-13 09:40:00|13218.7|13216.7|13220.2|13215.2|13220.7|13218.2|13217.7|13213.6|250
1673603100000|2023-01-13 09:45:00|13220.3|13215.3|13218.3|13213.3|13220.7|13217.4|13217.5|13212.5|299
1673603400000|2023-01-13 09:50:00|13218.2|13213.2|13220.8|13215.8|13221|13217|13216.9|13212.9|261
1673603700000|2023-01-13 09:55:00|13220.7|13215.7|13218.3|13213.3|13220.7|13217.3|13216.6|13213|243
1673604000000|2023-01-13 10:00:00|13216.8|13214.8|13214.7|13209.7|13218.2|13215|13212.7|13208.7|295
1673604300000|2023-01-13 10:05:00|13215|13210|13213.5|13208.5|13215.6|13211.9|13211.7|13208.2|261
1673604600000|2023-01-13 10:10:00|13213.4|13208.4|13213.5|13208.5|13214.4|13210.3|13211.5|13208.1|198
1673604900000|2023-01-13 10:15:00|13213.6|13208.6|13212.6|13210.6|13214.8|13211.1|13212.1|13208.4|197
1673605200000|2023-01-13 10:20:00|13212.7|13210.7|13211.2|13206.2|13214.5|13210.8|13210.4|13205.4|237
1673605500000|2023-01-13 10:25:00|13211.1|13206.1|13213.6|13208.6|13213.6|13208.6|13209|13205.5|227
1673605800000|2023-01-13 10:30:00|13213.7|13208.7|13215.4|13210.4|13215.9|13210.9|13212.4|13207.4|194
1673606100000|2023-01-13 10:35:00|13215.3|13210.3|13215.6|13210.6|13216.2|13211.2|13214.3|13209.3|177
1673606400000|2023-01-13 10:40:00|13215.7|13210.7|13215.7|13210.7|13216.3|13211.3|13214.5|13209.5|185
1673606700000|2023-01-13 10:45:00|13215.8|13210.8|13216.7|13211.7|13217.4|13212.4|13214.3|13209.3|173
1673607000000|2023-01-13 10:50:00|13216.8|13211.8|13216.7|13211.7|13218.4|13214.3|13214.9|13211.5|207
1673607300000|2023-01-13 10:55:00|13216.8|13211.8|13214.3|13209.3|13217.1|13212.1|13212.1|13208.3|192
1673607600000|2023-01-13 11:00:00|13214.4|13209.4|13217.2|13212.2|13217.3|13212.3|13214.3|13209.3|215
1673607900000|2023-01-13 11:05:00|13217.4|13212.4|13218.7|13216.7|13220.6|13217|13216.5|13212|236
1673608200000|2023-01-13 11:10:00|13218.6|13216.6|13219.7|13214.7|13220.1|13216.9|13217.8|13214|216
1673608500000|2023-01-13 11:15:00|13219.6|13214.6|13218.9|13213.9|13219.8|13216.7|13217.6|13212.6|187
1673608800000|2023-01-13 11:20:00|13218.8|13213.8|13221.9|13219.9|13223.2|13219.9|13218.5|13213.5|193
1673609100000|2023-01-13 11:25:00|13221.8|13219.8|13227.5|13222.5|13229.1|13225.6|13221.3|13217.5|221
1673609400000|2023-01-13 11:30:00|13227.4|13222.4|13229.6|13227.6|13231|13227.7|13226.1|13222.3|192
1673609700000|2023-01-13 11:35:00|13230.9|13225.9|13229.5|13227.5|13231.3|13228|13228.6|13224.6|237
1673610000000|2023-01-13 11:40:00|13229.6|13227.6|13230|13225|13232.2|13228.7|13229.4|13224.4|297
1673610300000|2023-01-13 11:45:00|13229.6|13224.6|13230.8|13228.8|13232.5|13229.1|13228|13224.5|345
1673610600000|2023-01-13 11:50:00|13230.9|13228.9|13232.6|13230.6|13234.5|13231|13230.8|13227.5|270
1673610900000|2023-01-13 11:55:00|13233.9|13228.9|13234.7|13229.7|13235.6|13232.2|13232.4|13227.4|237
1673611200000|2023-01-13 12:00:00|13234.9|13229.9|13233.1|13228.1|13235|13230.3|13232.2|13227.6|258
1673611500000|2023-01-13 12:05:00|13233.2|13228.2|13233.6|13228.6|13234.5|13229.5|13229.5|13226.2|200
1673611800000|2023-01-13 12:10:00|13233.5|13228.5|13235.5|13230.5|13235.7|13232.9|13233|13228|179
1673612100000|2023-01-13 12:15:00|13234.1|13232.1|13235.2|13230.2|13235.8|13232.4|13233.2|13228.5|208
1673612400000|2023-01-13 12:20:00|13233.7|13231.7|13235|13233|13235.9|13233|13232.8|13229|221
1673612700000|2023-01-13 12:25:00|13234.9|13232.9|13238|13233|13238.1|13235.1|13234.9|13231.7|208
1673613000000|2023-01-13 12:30:00|13237.9|13232.9|13239.6|13234.6|13240.3|13237|13236.5|13232.8|251
1673613300000|2023-01-13 12:35:00|13239.7|13234.7|13238.5|13233.5|13240.1|13236.7|13238.1|13233.4|248
1673613600000|2023-01-13 12:40:00|13238.4|13233.4|13237.8|13232.8|13238.9|13235.1|13236.9|13232.1|211
1673613900000|2023-01-13 12:45:00|13237.7|13232.7|13237.2|13232.2|13238|13234.6|13234|13230|284
1673614200000|2023-01-13 12:50:00|13237.3|13232.3|13238.2|13233.2|13238.4|13233.6|13234.8|13231.4|213
1673614500000|2023-01-13 12:55:00|13238.1|13233.1|13235.1|13233.1|13238.2|13234.5|13235.1|13231.6|244
1673614800000|2023-01-13 13:00:00|13235|13233|13238.8|13233.8|13238.9|13233.9|13233|13229.4|352
1673615100000|2023-01-13 13:05:00|13238.7|13233.7|13237.4|13235.4|13239.1|13235.5|13237.4|13232.4|272
1673615400000|2023-01-13 13:10:00|13237.3|13235.3|13235.8|13230.8|13239|13235.4|13233.2|13228.4|324
1673615700000|2023-01-13 13:15:00|13235.7|13230.7|13235.8|13230.8|13237.1|13233.5|13231.6|13228.1|267
1673616000000|2023-01-13 13:20:00|13235.7|13230.7|13233.1|13228.1|13237.2|13232.6|13231.2|13226.2|436
1673616300000|2023-01-13 13:25:00|13233|13228|13232.3|13227.3|13235.1|13230.1|13231.2|13226.2|334
1673616600000|2023-01-13 13:30:00|13232.2|13227.2|13237.6|13235.6|13239.6|13236|13232.2|13227.2|417
1673616900000|2023-01-13 13:35:00|13237.7|13235.7|13235.4|13230.4|13239.7|13236.2|13233.8|13229.8|392
1673617200000|2023-01-13 13:40:00|13235.9|13230.9|13238.3|13233.3|13239|13234|13232.6|13229|373
1673617500000|2023-01-13 13:45:00|13238.4|13233.4|13241|13236|13245.1|13241.6|13238|13233.2|384
1673617800000|2023-01-13 13:50:00|13240.9|13235.9|13242.9|13237.9|13244.2|13239.2|13235.4|13231.4|414
1673618100000|2023-01-13 13:55:00|13242.8|13237.8|13243.6|13238.6|13245.1|13241.6|13241.6|13236.6|346
1673618400000|2023-01-13 14:00:00|13243.5|13238.5|13247.4|13242.4|13247.4|13244.1|13243|13238.5|277
1673618700000|2023-01-13 14:05:00|13247.5|13242.5|13237.7|13232.7|13247.5|13243.2|13237.4|13232.4|399
1673619000000|2023-01-13 14:10:00|13237.6|13232.6|13237.6|13232.6|13239.7|13234.7|13235.5|13230.5|367
1673619300000|2023-01-13 14:15:00|13237.7|13232.7|13239.5|13234.5|13241|13236|13236.3|13231.3|314
1673619600000|2023-01-13 14:20:00|13239.6|13234.6|13241.2|13236.2|13243.5|13238.5|13237.5|13233.7|313
1673619900000|2023-01-13 14:25:00|13241.3|13236.3|13238.6|13233.6|13243.2|13238.7|13237.9|13232.9|317
1673620200000|2023-01-13 14:30:00|13238.7|13233.7|13233.7|13231.7|13238.7|13233.7|13233.5|13229.9|349
1673620500000|2023-01-13 14:35:00|13235.2|13230.2|13232.6|13227.6|13237.5|13232.5|13231|13227|345
1673620800000|2023-01-13 14:40:00|13232.7|13227.7|13232.3|13227.3|13236.3|13231.3|13230.6|13227|408
1673621100000|2023-01-13 14:45:00|13232.4|13227.4|13222.4|13217.4|13234.6|13229.6|13222.2|13217.2|387
1673621400000|2023-01-13 14:50:00|13222.3|13217.3|13218.3|13213.3|13224|13219|13217.5|13212.5|470
1673621700000|2023-01-13 14:55:00|13218.1|13213.1|13214.6|13203.6|13220.5|13215.5|13212.6|13203.6|398
1673622000000|2023-01-13 15:00:00|13214.1|13205.4|13214.8|13209.8|13224.7|13214.1|13213.5|13198.9|537
1673622300000|2023-01-13 15:05:00|13215|13210|13217.7|13212.7|13220|13215|13208|13203|601
1673622600000|2023-01-13 15:10:00|13217.9|13212.9|13215.6|13210.6|13220.4|13215.4|13212.2|13207.2|477
1673622900000|2023-01-13 15:15:00|13214.9|13209.9|13210.2|13205.2|13217.3|13212.3|13209.7|13204.7|447
1673623200000|2023-01-13 15:20:00|13210.1|13205.1|13210|13205|13213.8|13208.8|13208.3|13203.3|382
1673623500000|2023-01-13 15:25:00|13210.2|13205.2|13203.6|13198.6|13211.7|13206.7|13203.3|13198.3|313
1673623800000|2023-01-13 15:30:00|13203.7|13198.7|13206.7|13201.7|13208.4|13203.4|13201.3|13197.5|341
1673624100000|2023-01-13 15:35:00|13206.6|13201.6|13204.8|13199.8|13206.6|13201.6|13203.4|13198.4|342
1673624400000|2023-01-13 15:40:00|13204.7|13199.7|13205.9|13200.9|13206.7|13201.7|13200.4|13195.4|485
1673624700000|2023-01-13 15:45:00|13205.8|13200.8|13200.2|13195.2|13206.1|13201.1|13194.4|13189.4|512
1673625000000|2023-01-13 15:50:00|13200.1|13195.1|13203.8|13198.8|13205.9|13200.9|13200|13195|393
1673625300000|2023-01-13 15:55:00|13203.7|13198.7|13203.8|13198.8|13205.3|13200.3|13201.8|13196.8|340
1673625600000|2023-01-13 16:00:00|13203.9|13198.9|13204.2|13199.2|13205.3|13200.8|13199.7|13194.7|422
1673625900000|2023-01-13 16:05:00|13204.3|13199.3|13208.9|13203.9|13210.1|13205.1|13204.2|13199.2|343
1673626200000|2023-01-13 16:10:00|13208.8|13203.8|13214.3|13209.3|13215.8|13211.2|13206.9|13203.4|280
1673626500000|2023-01-13 16:15:00|13214.4|13209.4|13213.6|13211.6|13217.7|13212.7|13213.6|13209.2|303
1673626800000|2023-01-13 16:20:00|13213.7|13211.7|13208.1|13203.1|13215.2|13211.7|13208.1|13203.1|270
1673627100000|2023-01-13 16:25:00|13208.2|13203.2|13208.1|13203.1|13209.1|13204.1|13205.1|13200.1|238
1673627400000|2023-01-13 16:30:00|13208|13203|13213.1|13208.1|13213.2|13208.2|13207.6|13202.6|310
1673627700000|2023-01-13 16:35:00|13213|13208|13216.3|13211.3|13216.7|13213|13213|13208|220
1673628000000|2023-01-13 16:40:00|13216.4|13211.4|13216.6|13211.6|13218.2|13214.6|13213.3|13209.1|234
1673628300000|2023-01-13 16:45:00|13216.5|13211.5|13219.7|13214.7|13222.3|13217.3|13216.5|13211.5|331
1673628600000|2023-01-13 16:50:00|13219.6|13214.6|13216.7|13211.7|13220|13215|13216.1|13211.1|228
1673628900000|2023-01-13 16:55:00|13216.8|13211.8|13215.9|13210.9|13218.3|13213.3|13214.8|13209.8|219
1673629200000|2023-01-13 17:00:00|13216|13211|13216.9|13211.9|13217.5|13212.5|13215.2|13210.2|251
1673629500000|2023-01-13 17:05:00|13217|13212|13214.4|13209.4|13217|13212.7|13213.3|13208.3|284
1673629800000|2023-01-13 17:10:00|13214.5|13209.5|13205.6|13200.6|13214.7|13209.7|13204.5|13199.5|301
1673630100000|2023-01-13 17:15:00|13205.5|13200.5|13203.9|13198.9|13207|13202|13203.2|13198.2|236
1673630400000|2023-01-13 17:20:00|13204|13199|13201.1|13196.1|13204.2|13199.2|13199.4|13194.4|253
1673630700000|2023-01-13 17:25:00|13201.2|13196.2|13200.3|13195.3|13202|13197|13199.1|13194.1|297
1673631000000|2023-01-13 17:30:00|13200.4|13195.4|13200.8|13195.8|13201|13196|13199.9|13194.9|244
1673631300000|2023-01-13 17:35:00|13200.7|13195.7|13202.1|13197.1|13202.3|13197.3|13200.1|13195.1|219
1673631600000|2023-01-13 17:40:00|13202.2|13197.2|13200.6|13195.6|13204.3|13199.3|13199.8|13194.8|225
1673631900000|2023-01-13 17:45:00|13201.2|13196.2|13200.9|13195.9|13201.9|13197.2|13199.1|13195.2|200
1673632200000|2023-01-13 17:50:00|13201|13196|13200.6|13195.6|13201.6|13196.6|13199.9|13194.9|199
1673632500000|2023-01-13 17:55:00|13200.5|13195.5|13198.6|13193.6|13200.9|13195.9|13198|13193|229
1673632800000|2023-01-13 18:00:00|13198.3|13193.3|13198.1|13193.1|13198.6|13193.6|13196.7|13191.7|195
1673633100000|2023-01-13 18:05:00|13198|13193|13198.6|13193.6|13199.4|13194.4|13197.7|13192.7|196
1673633400000|2023-01-13 18:10:00|13198.7|13193.7|13198.3|13193.3|13199.2|13194.2|13198|13193|198
1673633700000|2023-01-13 18:15:00|13198.4|13193.4|13199.4|13194.4|13199.4|13194.4|13198.3|13193.3|181
1673634000000|2023-01-13 18:20:00|13199.3|13194.3|13203|13198|13203|13198|13199.3|13194.3|154
1673634300000|2023-01-13 18:25:00|13202.9|13197.9|13203.6|13198.6|13204.3|13199.3|13202.7|13197.7|144
1673634600000|2023-01-13 18:30:00|13203.5|13198.5|13202.4|13197.4|13203.6|13198.7|13200.7|13196.9|123
1673634900000|2023-01-13 18:35:00|13202.3|13197.3|13200.9|13195.9|13203.3|13198.3|13200.9|13195.9|111
1673635200000|2023-01-13 18:40:00|13201|13196|13195.9|13190.9|13201|13196|13195.1|13190.1|223
1673635500000|2023-01-13 18:45:00|13195.8|13190.8|13192.7|13187.7|13197.2|13192.2|13192.4|13187.4|211
1673635800000|2023-01-13 18:50:00|13192.6|13187.6|13190.3|13185.3|13192.8|13187.8|13189|13184|182
1673636100000|2023-01-13 18:55:00|13190.2|13185.2|13191.1|13186.1|13192.3|13187.3|13190.1|13185.1|178
1673636400000|2023-01-13 19:00:00|13191|13186|13191.7|13186.7|13192.7|13187.7|13189.7|13184.7|151
1673636700000|2023-01-13 19:05:00|13191.8|13186.8|13192.2|13187.2|13192.6|13187.6|13191.2|13186.2|168
1673637000000|2023-01-13 19:10:00|13192.1|13187.1|13189.5|13184.5|13192.1|13187.1|13188.6|13183.6|147
1673637300000|2023-01-13 19:15:00|13189.6|13184.6|13192.1|13187.1|13192.5|13187.5|13189.5|13184.5|191
1673637600000|2023-01-13 19:20:00|13192|13187|13191.7|13186.7|13193.6|13188.6|13191.6|13186.6|179
1673637900000|2023-01-13 19:25:00|13191.6|13186.6|13189.1|13184.1|13192|13187|13188.7|13183.7|197
1673638200000|2023-01-13 19:30:00|13189|13184|13189.8|13184.8|13189.9|13184.9|13187.4|13182.4|153
1673638500000|2023-01-13 19:35:00|13189.9|13184.9|13189.4|13184.4|13190.1|13185.1|13188.7|13183.7|115
1673638800000|2023-01-13 19:40:00|13189.5|13184.5|13191.8|13186.8|13192.1|13187.1|13189.5|13184.5|120
1673639100000|2023-01-13 19:45:00|13191.7|13186.7|13190.6|13185.6|13192.1|13187.1|13190.4|13185.4|164
1673639400000|2023-01-13 19:50:00|13190.7|13185.7|13190.9|13185.9|13191.8|13186.8|13190.5|13185.5|154
1673639700000|2023-01-13 19:55:00|13190.8|13185.8|13190|13185|13191.8|13186.8|13189.6|13184.6|174
1673640000000|2023-01-13 20:00:00|13190.2|13185.2|13186.9|13181.9|13191.3|13186.3|13186.6|13181.6|203
1673640300000|2023-01-13 20:05:00|13186.8|13181.8|13189.4|13184.4|13190|13185|13185.2|13180.2|217
1673640600000|2023-01-13 20:10:00|13189.3|13184.3|13189.4|13184.4|13190|13185|13188.9|13183.9|164
1673640900000|2023-01-13 20:15:00|13189.5|13184.5|13191.3|13186.3|13191.5|13186.5|13189.4|13184.4|148
1673641200000|2023-01-13 20:20:00|13191|13186|13189|13184|13191.6|13186.6|13189|13184|157
1673641500000|2023-01-13 20:25:00|13188.4|13183.4|13193.1|13188.1|13193.5|13188.5|13188.2|13183.2|214
1673641800000|2023-01-13 20:30:00|13193.2|13188.2|13192.4|13187.4|13193.2|13188.2|13191.2|13186.2|132
1673642100000|2023-01-13 20:35:00|13192.3|13187.3|13190.9|13185.9|13192.3|13187.3|13189.9|13184.9|170
1673642400000|2023-01-13 20:40:00|13190.8|13185.8|13190.7|13185.7|13191.5|13186.5|13190.5|13185.5|158
1673642700000|2023-01-13 20:45:00|13190.8|13185.8|13192|13187|13192.5|13187.5|13190.7|13185.7|185
1673643000000|2023-01-13 20:50:00|13192.1|13187.1|13188.7|13183.7|13193.1|13188.1|13188.7|13183.7|184
1673643300000|2023-01-13 20:55:00|13188.6|13183.6|13190.5|13185.5|13190.7|13185.7|13186.8|13181.8|215
1673643600000|2023-01-13 21:00:00|13190.6|13185.6|13192.3|13187.3|13193|13188|13190.3|13185.3|221
1673643900000|2023-01-13 21:05:00|13192.2|13187.2|13191.5|13186.5|13192.7|13187.7|13191|13186|175
1673644200000|2023-01-13 21:10:00|13191.6|13186.6|13190.4|13185.4|13192.2|13187.2|13190.4|13185.4|190
1673644500000|2023-01-13 21:15:00|13190.3|13185.3|13190.4|13185.4|13191.2|13186.2|13190|13185|180
1673644800000|2023-01-13 21:20:00|13190.3|13185.3|13190.8|13185.8|13191.4|13186.4|13190|13185|170
1673645100000|2023-01-13 21:25:00|13190.9|13185.9|13190.3|13185.3|13191.6|13186.6|13190.2|13185.2|181
1673645400000|2023-01-13 21:30:00|13190.4|13185.4|13191.5|13186.5|13192.2|13187.2|13190.4|13185.4|159
1673645700000|2023-01-13 21:35:00|13191.6|13186.6|13195.3|13190.3|13196.8|13191.8|13191.3|13186.3|193
1673646000000|2023-01-13 21:40:00|13195.4|13190.4|13196.2|13191.2|13202.6|13191.7|13195|13186.6|116
1673646300000|2023-01-13 21:45:00|13196.1|13191.1|13201.4|13186.9|13201.5|13191.6|13195.4|13185.5|88
1673646600000|2023-01-13 21:50:00|13195.6|13190.6|13192.6|13187.6|13201.2|13190.9|13191.6|13182.5|111
1673646900000|2023-01-13 21:55:00|13193.3|13178.9|13200.1|13184.1|13235.3|13219.3|13188.6|13178.4|313
1673816400000|2023-01-15 21:00:00|13194.4|13177.4|13202.2|13185.2|13216.2|13199.2|13194.4|13177.4|3
1673817300000|2023-01-15 21:15:00|13216.2|13199.2|13206.4|13189.4|13216.2|13199.2|13202.2|13185.2|4
1673818200000|2023-01-15 21:30:00|13222.6|13205.6|13206.4|13189.4|13222.6|13205.6|13206.4|13189.4|2
1673818500000|2023-01-15 21:35:00|13222.6|13205.6|13206.4|13189.4|13222.6|13205.6|13206.4|13189.4|2
1673819100000|2023-01-15 21:45:00|13222.7|13205.7|13206.4|13189.4|13222.7|13205.7|13206.4|13189.4|2
1673819400000|2023-01-15 21:50:00|13210.9|13193.9|13206.4|13189.4|13210.9|13193.9|13206.4|13189.4|2
1673820000000|2023-01-15 22:00:00|13206|13189|13205.7|13189.7|13207.7|13191.2|13205.1|13189|5
1673820300000|2023-01-15 22:05:00|13206.5|13190.5|13206.7|13190.7|13206.7|13190.7|13206.5|13190.5|2
1673820600000|2023-01-15 22:10:00|13205|13189|13205|13189|13205|13189|13205|13189|1
1673820900000|2023-01-15 22:15:00|13205.3|13189.3|13205.3|13189.3|13215.3|13199.3|13204.7|13188.7|21
1673821500000|2023-01-15 22:25:00|13214.3|13198.3|13205.3|13189.3|13214.4|13198.4|13205.3|13189.3|4
1673821800000|2023-01-15 22:30:00|13213.9|13197.9|13206.1|13190.1|13215.9|13199.9|13206.1|13190.1|9
1673822100000|2023-01-15 22:35:00|13215.4|13199.4|13214.7|13198.7|13216.1|13200.1|13206|13190|16
1673822400000|2023-01-15 22:40:00|13216|13200|13206|13190|13216|13200|13206|13190|14
1673822700000|2023-01-15 22:45:00|13214.7|13198.7|13206|13190|13215.9|13199.9|13206|13190|16
1673823000000|2023-01-15 22:50:00|13209.5|13193.5|13215.6|13199.6|13215.8|13203|13206.5|13190.5|41
1673823300000|2023-01-15 22:55:00|13213.7|13197.7|13214.5|13198.5|13218.7|13203.3|13206.9|13190.9|92
1673823600000|2023-01-15 23:00:00|13213.9|13197.9|13201.9|13191.1|13213.9|13197.9|13200.6|13188.2|287
1673823900000|2023-01-15 23:05:00|13204.7|13188.7|13197.9|13190.4|13204.8|13192.3|13196.1|13182.9|309
1673824200000|2023-01-15 23:10:00|13198|13190.5|13198.9|13193.9|13200.4|13193.9|13195.5|13186.9|264
1673824500000|2023-01-15 23:15:00|13200.5|13191.4|13198.2|13191.1|13200.6|13192.1|13198|13190.4|194
1673824800000|2023-01-15 23:20:00|13198.1|13191.2|13198.3|13193.3|13199.1|13194.1|13196.8|13190.8|211
1673825100000|2023-01-15 23:25:00|13198.4|13193.4|13199.1|13194.1|13200.4|13195.4|13198.4|13193.4|95
1673825400000|2023-01-15 23:30:00|13199.2|13194.2|13199.3|13194.3|13199.7|13194.7|13198.5|13193.5|131
1673825700000|2023-01-15 23:35:00|13199.5|13194.5|13199.2|13194.2|13199.5|13194.5|13198.9|13193.9|75
1673826000000|2023-01-15 23:40:00|13199.3|13194.3|13199.8|13194.8|13200.2|13195.2|13198.8|13193.8|89
1673826300000|2023-01-15 23:45:00|13199.9|13194.9|13200.6|13195.6|13201.7|13196.7|13199.9|13194.9|98
1673826600000|2023-01-15 23:50:00|13200.7|13195.7|13201.8|13196.8|13201.8|13196.8|13199.2|13194.2|95
1673826900000|2023-01-15 23:55:00|13201.9|13196.9|13205.2|13200.2|13205.5|13200.5|13201.8|13196.8|117
1673827200000|2023-01-16 00:00:00|13205.1|13200.1|13205.9|13200.9|13208.4|13204.9|13204.3|13199.3|229
1673827500000|2023-01-16 00:05:00|13206|13201|13194.4|13189.4|13206.7|13201.7|13192.2|13188.8|215
1673827800000|2023-01-16 00:10:00|13194.5|13189.5|13193.1|13188.1|13195.8|13191.2|13189.6|13186.5|201
1673828100000|2023-01-16 00:15:00|13193|13188|13193.7|13188.7|13193.8|13190|13190.5|13186.8|166
1673828400000|2023-01-16 00:20:00|13193.5|13188.5|13195.5|13190.5|13197.1|13192.1|13193.5|13188.5|247
1673828700000|2023-01-16 00:25:00|13194.1|13192.1|13199.8|13194.8|13200.5|13195.5|13194.1|13190.5|177
1673829000000|2023-01-16 00:30:00|13199.9|13194.9|13193.2|13188.2|13200|13195|13190.7|13186.6|185
1673829300000|2023-01-16 00:35:00|13193.3|13188.3|13189.7|13187.7|13193.3|13189.7|13189.3|13185.7|181
1673829600000|2023-01-16 00:40:00|13189.8|13187.8|13195.8|13190.8|13196.4|13191.9|13189.8|13186.3|161
1673829900000|2023-01-16 00:45:00|13195.9|13190.9|13193|13188|13196.1|13191.8|13192|13187|207
1673830200000|2023-01-16 00:50:00|13193.1|13188.1|13195.6|13190.6|13196.5|13192.3|13191.8|13186.8|283
1673830500000|2023-01-16 00:55:00|13195.1|13190.1|13190.5|13188.5|13195.3|13190.3|13189.5|13186|205
1673830800000|2023-01-16 01:00:00|13190.6|13188.6|13188|13183|13193.3|13189.8|13185.1|13180.1|313
1673831100000|2023-01-16 01:05:00|13187.9|13182.9|13185.8|13180.8|13188.3|13184.9|13184.5|13180.1|186
1673831400000|2023-01-16 01:10:00|13185.7|13180.7|13189.5|13184.5|13190.5|13185.5|13184|13180.4|262
1673831700000|2023-01-16 01:15:00|13189.6|13184.6|13182.2|13177.2|13189.6|13184.6|13180.1|13176.5|241
1673832000000|2023-01-16 01:20:00|13182.1|13177.1|13175.6|13173.6|13183.8|13179.3|13175.6|13172.8|250
1673832300000|2023-01-16 01:25:00|13177.4|13172.4|13179.2|13174.2|13184.6|13179.6|13177.4|13172.4|336
1673832600000|2023-01-16 01:30:00|13179.3|13174.3|13175.2|13173.2|13181.4|13177.3|13173.3|13170|339
1673832900000|2023-01-16 01:35:00|13175.1|13173.1|13178.6|13176.6|13182.2|13178.7|13173.9|13170.2|344
1673833200000|2023-01-16 01:40:00|13179.8|13174.8|13175.5|13170.5|13179.9|13176.4|13172|13168.4|346
1673833500000|2023-01-16 01:45:00|13175.6|13170.6|13174.5|13169.5|13177|13173.7|13171.9|13168|298
1673833800000|2023-01-16 01:50:00|13174.6|13169.6|13176|13171|13177|13173.3|13172.9|13169.1|243
1673834100000|2023-01-16 01:55:00|13175.9|13170.9|13169.4|13164.4|13176.8|13171.8|13167.2|13162.2|320
1673834400000|2023-01-16 02:00:00|13169.3|13164.3|13167.1|13165.1|13170.5|13166.6|13165.9|13162.1|396
1673834700000|2023-01-16 02:05:00|13167.2|13165.2|13167.6|13162.6|13170.3|13166.6|13165.1|13161.5|297
1673835000000|2023-01-16 02:10:00|13167.7|13162.7|13167.2|13162.2|13173.6|13169.7|13166.4|13161.5|261
1673835300000|2023-01-16 02:15:00|13167.3|13162.3|13163.3|13161.3|13167.8|13164.1|13161.5|13157.3|292
1673835600000|2023-01-16 02:20:00|13163.2|13161.2|13162.6|13160.6|13165.8|13162.4|13162.4|13158.7|225
1673835900000|2023-01-16 02:25:00|13162.5|13160.5|13162.5|13160.5|13166.1|13162.5|13162.1|13158.8|204
1673836200000|2023-01-16 02:30:00|13162.4|13160.4|13162.4|13160.4|13165|13161.7|13161.9|13158.2|240
1673836500000|2023-01-16 02:35:00|13164.3|13159.3|13164.3|13159.3|13165.2|13161.8|13161.3|13157.7|250
1673836800000|2023-01-16 02:40:00|13164.2|13159.2|13162.2|13157.2|13164.3|13160.5|13158.6|13155|159
1673837100000|2023-01-16 02:45:00|13162.5|13157.5|13160.3|13155.3|13162.8|13159.2|13159.5|13155.2|208
1673837400000|2023-01-16 02:50:00|13159.7|13154.7|13157.2|13155.2|13161.4|13156.4|13156.2|13153|240
1673837700000|2023-01-16 02:55:00|13157.8|13155.8|13158.4|13156.4|13161.3|13157.9|13157.8|13154.5|139
1673838000000|2023-01-16 03:00:00|13158.3|13156.3|13161.6|13159.6|13164.4|13159.8|13158.3|13155.9|169
1673838300000|2023-01-16 03:05:00|13161.5|13159.5|13162.5|13160.5|13164.1|13160.7|13159.4|13157.4|173
1673838600000|2023-01-16 03:10:00|13162.6|13160.6|13163.6|13161.6|13166|13162.7|13162.3|13159.2|128
1673838900000|2023-01-16 03:15:00|13163.7|13161.7|13159.5|13157.5|13163.7|13161.7|13159.3|13156|145
1673839200000|2023-01-16 03:20:00|13159.4|13157.4|13163.5|13158.5|13163.6|13159.6|13159.4|13156|149
1673839500000|2023-01-16 03:25:00|13163.6|13158.6|13161.1|13159.1|13163.7|13160.2|13160.7|13157.3|170
1673839800000|2023-01-16 03:30:00|13161.2|13159.2|13161.7|13159.7|13164.2|13160.3|13159.8|13156.3|150
1673840100000|2023-01-16 03:35:00|13162.5|13157.5|13162.2|13157.2|13163.1|13159.1|13160.7|13156.9|210
1673840400000|2023-01-16 03:40:00|13162.3|13157.3|13161.1|13159.1|13162.9|13159.2|13160.5|13156.9|123
1673840700000|2023-01-16 03:45:00|13162.7|13157.7|13163.2|13158.2|13164.2|13159.8|13161.4|13156.7|109
1673841000000|2023-01-16 03:50:00|13163.3|13158.3|13163.2|13158.2|13164.2|13160.1|13161.2|13157.4|144
1673841300000|2023-01-16 03:55:00|13163.1|13158.1|13164.3|13159.3|13164.3|13160.5|13161.6|13157.8|133
1673841600000|2023-01-16 04:00:00|13164.4|13159.4|13164.6|13159.6|13167.4|13162.4|13163.6|13159.4|153
1673841900000|2023-01-16 04:05:00|13164.5|13159.5|13164.7|13159.7|13165.7|13162|13163.2|13159.4|127
1673842200000|2023-01-16 04:10:00|13164.8|13159.8|13169.4|13164.4|13169.9|13166.5|13163.1|13159.6|124
1673842500000|2023-01-16 04:15:00|13169|13164|13169.9|13164.9|13170|13165.7|13166.2|13162.6|133
1673842800000|2023-01-16 04:20:00|13170|13165|13167|13165|13170.2|13166.7|13166.4|13162.5|162
1673843100000|2023-01-16 04:25:00|13167.1|13165.1|13168.8|13163.8|13169.6|13166.1|13167|13163.2|127
1673843400000|2023-01-16 04:30:00|13168.7|13163.7|13169.9|13164.9|13170.4|13166.9|13168.1|13163.5|114
1673843700000|2023-01-16 04:35:00|13169.8|13164.8|13170.6|13165.6|13170.9|13167.1|13168.3|13164.7|86
1673844000000|2023-01-16 04:40:00|13170.8|13165.8|13170.8|13165.8|13171|13167.5|13169.1|13165|107
1673844300000|2023-01-16 04:45:00|13170.7|13165.7|13170.8|13168.8|13172.4|13169.1|13169.4|13165.7|82
1673844600000|2023-01-16 04:50:00|13170.9|13168.9|13170.7|13168.7|13172.7|13169.1|13169.5|13165.9|124
1673844900000|2023-01-16 04:55:00|13170.8|13168.8|13174.1|13172.1|13176|13172.8|13170.8|13167.2|165
1673845200000|2023-01-16 05:00:00|13174|13172|13174.3|13172.3|13175.9|13172.5|13174|13170.5|110
1673845500000|2023-01-16 05:05:00|13174.2|13172.2|13175.3|13170.3|13176.1|13172.7|13173.8|13170.1|121
1673845800000|2023-01-16 05:10:00|13175.4|13170.4|13170.6|13168.6|13176.1|13172.7|13170.5|13166.9|140
1673846100000|2023-01-16 05:15:00|13172.1|13167.1|13172.3|13167.3|13172.5|13169|13169.7|13166.3|92
1673846400000|2023-01-16 05:20:00|13170.9|13168.9|13172.8|13167.8|13174.3|13170|13170.9|13167|116
1673846700000|2023-01-16 05:25:00|13172.9|13167.9|13171.1|13169.1|13173.3|13170|13170.4|13167|86
1673847000000|2023-01-16 05:30:00|13171|13169|13170.4|13168.4|13173.2|13169.8|13170.4|13166.9|131
1673847300000|2023-01-16 05:35:00|13170.5|13168.5|13172.5|13167.5|13172.9|13169.2|13169.6|13165.8|134
1673847600000|2023-01-16 05:40:00|13172.6|13167.6|13172.7|13167.7|13173.2|13169.6|13170.5|13166.8|113
1673847900000|2023-01-16 05:45:00|13172.8|13167.8|13175.8|13173.8|13177.4|13173.8|13171.5|13167.6|163
1673848200000|2023-01-16 05:50:00|13177.1|13172.1|13178.8|13173.8|13179.2|13175.7|13174.3|13170.4|142
1673848500000|2023-01-16 05:55:00|13178.9|13173.9|13176|13171|13178.9|13175.4|13175.5|13170.5|143
1673848800000|2023-01-16 06:00:00|13175.8|13170.8|13178.4|13173.4|13179.1|13175.4|13174.8|13170.7|158
1673849100000|2023-01-16 06:05:00|13178.5|13173.5|13176.4|13174.4|13178.7|13175.1|13176|13172.4|157
1673849400000|2023-01-16 06:10:00|13176.5|13174.5|13176.1|13174.1|13178.2|13174.6|13175.9|13172.3|133
1673849700000|2023-01-16 06:15:00|13176|13174|13176.1|13171.1|13178.1|13174.6|13174.8|13170.5|217
1673850000000|2023-01-16 06:20:00|13176.2|13171.2|13178.7|13176.7|13179.3|13177|13174.3|13170.7|163
1673850300000|2023-01-16 06:25:00|13178.8|13176.8|13183.3|13181.3|13184.8|13181.3|13178.7|13175.4|198
1673850600000|2023-01-16 06:30:00|13184.7|13179.7|13189.5|13184.5|13189.5|13184.5|13183.4|13178.8|276
1673850900000|2023-01-16 06:35:00|13189.4|13184.4|13188.4|13183.4|13190.1|13186.2|13186.4|13183|216
1673851200000|2023-01-16 06:40:00|13188.3|13183.3|13193.5|13188.5|13193.6|13188.9|13186.5|13182.9|225
1673851500000|2023-01-16 06:45:00|13193.4|13188.4|13194.5|13189.5|13195.1|13192|13191.6|13188|263
1673851800000|2023-01-16 06:50:00|13194.2|13189.2|13185.4|13180.4|13194.8|13190.7|13185.4|13180.4|252
1673852100000|2023-01-16 06:55:00|13185.3|13180.3|13185.4|13180.4|13187.4|13182.4|13185.1|13180.1|174
1673852400000|2023-01-16 07:00:00|13185.3|13180.3|13185.4|13183.4|13188|13184.1|13184.5|13180.3|237
1673852700000|2023-01-16 07:05:00|13185.3|13183.3|13186.9|13181.9|13189.6|13185|13184.7|13181.1|235
1673853000000|2023-01-16 07:10:00|13186.6|13181.6|13184.4|13179.4|13188|13184.4|13182.5|13178.2|231
1673853300000|2023-01-16 07:15:00|13184.5|13179.5|13186.4|13181.4|13186.5|13182.2|13184.1|13179.2|193
1673853600000|2023-01-16 07:20:00|13186.3|13181.3|13192.5|13187.5|13192.6|13188.2|13186.3|13181.3|236
1673853900000|2023-01-16 07:25:00|13192.4|13187.4|13190.6|13188.6|13195|13191.5|13190.6|13187.1|227
1673854200000|2023-01-16 07:30:00|13192.2|13187.2|13188.5|13186.5|13192.5|13189.1|13188.3|13183.8|249
1673854500000|2023-01-16 07:35:00|13188.6|13186.6|13184.8|13182.8|13191.2|13188.8|13184.4|13181.1|240
1673854800000|2023-01-16 07:40:00|13184.7|13182.7|13183.4|13178.4|13186.9|13183.2|13181.2|13178.3|148
1673855100000|2023-01-16 07:45:00|13181.9|13179.9|13183.5|13178.5|13186.3|13181.4|13181.5|13178|225
1673855400000|2023-01-16 07:50:00|13183.4|13178.4|13184.2|13182.2|13186|13182.5|13181.8|13178.2|173
1673855700000|2023-01-16 07:55:00|13186.5|13181.5|13185.4|13183.4|13189.1|13185.9|13184.4|13181.2|239
1673856000000|2023-01-16 08:00:00|13185.6|13183.6|13193.7|13188.7|13194.1|13190.4|13184.8|13181.3|388
1673856300000|2023-01-16 08:05:00|13193.6|13188.6|13196.8|13191.8|13200.3|13197|13191.5|13188.4|346
1673856600000|2023-01-16 08:10:00|13196.7|13191.7|13202.4|13197.4|13206.1|13201.1|13193.7|13189.5|487
1673856900000|2023-01-16 08:15:00|13202.5|13197.5|13198.4|13193.4|13203.8|13199.9|13196.7|13193|287
1673857200000|2023-01-16 08:20:00|13198.5|13193.5|13206.4|13201.4|13207.6|13203.9|13195.9|13191.6|354
1673857500000|2023-01-16 08:25:00|13206.3|13201.3|13215.8|13210.8|13217.8|13212.8|13206.3|13201.3|525
1673857800000|2023-01-16 08:30:00|13215.9|13210.9|13215.2|13210.2|13217.4|13212.4|13214.2|13209.2|308
1673858100000|2023-01-16 08:35:00|13215.3|13210.3|13212.2|13207.2|13216.7|13211.7|13209.2|13205.3|283
1673858400000|2023-01-16 08:40:00|13212.3|13207.3|13211.5|13206.5|13213.7|13210.1|13209.9|13205.1|259
1673858700000|2023-01-16 08:45:00|13211.6|13206.6|13211.5|13209.5|13213.3|13209.7|13209|13205.1|251
1673859000000|2023-01-16 08:50:00|13211.6|13209.6|13215.8|13210.8|13217.5|13212.5|13211.6|13208.6|261
1673859300000|2023-01-16 08:55:00|13216|13211|13216.6|13211.6|13219|13214|13214.2|13210.7|252
1673859600000|2023-01-16 09:00:00|13216.7|13211.7|13218.2|13213.2|13218.5|13214|13214.7|13210.5|244
1673859900000|2023-01-16 09:05:00|13218.3|13213.3|13222.3|13217.3|13224.9|13221|13217.1|13213.3|296
1673860200000|2023-01-16 09:10:00|13222.1|13217.1|13217.5|13212.5|13222.7|13217.7|13215|13211.3|268
1673860500000|2023-01-16 09:15:00|13217.4|13212.4|13217.7|13212.7|13218.4|13213.9|13215.6|13210.6|228
1673860800000|2023-01-16 09:20:00|13217.9|13212.9|13215.3|13210.3|13219|13214.7|13213.3|13209.8|231
1673861100000|2023-01-16 09:25:00|13215.4|13210.4|13212.3|13207.3|13215.6|13211.4|13207.9|13202.9|265
1673861400000|2023-01-16 09:30:00|13212.4|13207.4|13210.5|13205.5|13212.6|13207.6|13207.9|13203.3|279
1673861700000|2023-01-16 09:35:00|13210.6|13205.6|13207.1|13202.1|13211.3|13207.5|13204.4|13199.4|276
1673862000000|2023-01-16 09:40:00|13207.2|13202.2|13210.1|13205.1|13211|13206|13207|13202|222
1673862300000|2023-01-16 09:45:00|13210.2|13205.2|13207.4|13202.4|13210.4|13205.9|13204.5|13200.9|187
1673862600000|2023-01-16 09:50:00|13207.3|13202.3|13205|13200|13208.4|13204|13204.4|13199.5|240
1673862900000|2023-01-16 09:55:00|13205.2|13200.2|13204.4|13202.4|13207.3|13202.7|13203.3|13198.6|239
1673863200000|2023-01-16 10:00:00|13204.3|13202.3|13205.4|13200.4|13207.1|13203.4|13203.5|13199.3|207
1673863500000|2023-01-16 10:05:00|13205.5|13200.5|13206.7|13201.7|13207.9|13202.9|13204.3|13200.3|222
1673863800000|2023-01-16 10:10:00|13206.3|13201.3|13204.4|13199.4|13207.2|13202.2|13203.5|13198.5|231
1673864100000|2023-01-16 10:15:00|13204.2|13199.2|13207.7|13202.7|13208.1|13203.1|13200.4|13196.9|175
1673864400000|2023-01-16 10:20:00|13207.8|13202.8|13206.4|13201.4|13208.5|13204.5|13203.5|13199.5|206
1673864700000|2023-01-16 10:25:00|13206.5|13201.5|13205.4|13200.4|13206.6|13203.1|13202.9|13198.5|198
1673865000000|2023-01-16 10:30:00|13205.5|13200.5|13203.6|13198.6|13207.8|13202.8|13203.3|13198.5|260
1673865300000|2023-01-16 10:35:00|13203.7|13198.7|13206.4|13201.4|13206.9|13203.2|13203.7|13198.7|198
1673865600000|2023-01-16 10:40:00|13206.3|13201.3|13204.8|13202.8|13208.3|13203.8|13203.7|13199.4|191
1673865900000|2023-01-16 10:45:00|13204.9|13202.9|13204.7|13199.7|13207.9|13204|13204.4|13199.4|227
1673866200000|2023-01-16 10:50:00|13204.8|13199.8|13206.2|13201.2|13206.9|13203|13202.9|13199.2|189
1673866500000|2023-01-16 10:55:00|13206.5|13201.5|13208.4|13203.4|13208.9|13204.1|13204.6|13199.6|146
1673866800000|2023-01-16 11:00:00|13208.5|13203.5|13209.7|13204.7|13209.8|13205.5|13204.9|13201.2|211
1673867100000|2023-01-16 11:05:00|13209.6|13204.6|13211|13206|13211.8|13206.8|13207.3|13202.3|211
1673867400000|2023-01-16 11:10:00|13210.9|13205.9|13204.6|13199.6|13211.1|13206.8|13204.4|13199.4|175
1673867700000|2023-01-16 11:15:00|13204.7|13199.7|13203.3|13198.3|13205.8|13200.8|13200.3|13195.3|287
1673868000000|2023-01-16 11:20:00|13203.2|13198.2|13201.5|13196.5|13204.6|13199.6|13200.9|13195.9|260
1673868300000|2023-01-16 11:25:00|13201.4|13196.4|13202.6|13197.6|13203.7|13198.7|13201.3|13196.3|220
1673868600000|2023-01-16 11:30:00|13202.5|13197.5|13200.1|13195.1|13202.5|13197.7|13198.6|13193.6|236
1673868900000|2023-01-16 11:35:00|13200|13195|13203|13198|13203.1|13199.5|13199.4|13194.4|166
1673869200000|2023-01-16 11:40:00|13201.5|13199.5|13201|13199|13204.9|13200.9|13200.8|13197|165
1673869500000|2023-01-16 11:45:00|13202.4|13197.4|13201.5|13196.5|13203.4|13199.1|13198.8|13193.8|217
1673869800000|2023-01-16 11:50:00|13201.6|13196.6|13204.8|13199.8|13204.8|13199.8|13200.3|13195.3|214
1673870100000|2023-01-16 11:55:00|13204.7|13199.7|13204.6|13199.6|13207.6|13202.6|13203.9|13198.9|266
1673870400000|2023-01-16 12:00:00|13205.1|13200.1|13202.5|13197.5|13207|13202.4|13202.3|13197.3|261
1673870700000|2023-01-16 12:05:00|13202.8|13197.8|13205.2|13200.2|13205.5|13200.5|13201.6|13196.7|244
1673871000000|2023-01-16 12:10:00|13205.1|13200.1|13205.7|13200.7|13207.4|13202.4|13201.8|13196.8|239
1673871300000|2023-01-16 12:15:00|13205.6|13200.6|13201.2|13199.2|13205.7|13200.7|13201.1|13196.8|161
1673871600000|2023-01-16 12:20:00|13201.3|13199.3|13205|13200|13207.4|13202.4|13201.3|13198|185
1673871900000|2023-01-16 12:25:00|13205.1|13200.1|13203.6|13198.6|13205.3|13200.3|13202.9|13197.9|186
1673872200000|2023-01-16 12:30:00|13203.7|13198.7|13209.3|13204.3|13209.9|13205.4|13203.6|13198.6|213
1673872500000|2023-01-16 12:35:00|13209.4|13204.4|13209.3|13204.3|13209.5|13204.5|13206.1|13201.1|193
1673872800000|2023-01-16 12:40:00|13209.2|13204.2|13209.7|13204.7|13210.3|13205.3|13205.7|13200.7|213
1673873100000|2023-01-16 12:45:00|13209.9|13204.9|13207.4|13202.4|13210.2|13206.2|13206|13202.2|291
1673873400000|2023-01-16 12:50:00|13207.3|13202.3|13209.3|13204.3|13210|13206.5|13207|13202|182
1673873700000|2023-01-16 12:55:00|13209.4|13204.4|13212.9|13207.9|13213|13208|13206.9|13201.9|296
1673874000000|2023-01-16 13:00:00|13212.7|13207.7|13212.6|13207.6|13213.2|13209.2|13208.5|13204.2|325
1673874300000|2023-01-16 13:05:00|13212.5|13207.5|13216.7|13211.7|13217.1|13212.1|13211|13207.3|244
1673874600000|2023-01-16 13:10:00|13216.8|13211.8|13217|13212|13217.3|13213.8|13214.7|13210.4|251
1673874900000|2023-01-16 13:15:00|13216.9|13211.9|13217.9|13212.9|13218.3|13213.7|13215.2|13211.3|204
1673875200000|2023-01-16 13:20:00|13217.8|13212.8|13215.4|13210.4|13219.2|13214.7|13214.2|13209.2|282
1673875500000|2023-01-16 13:25:00|13215.5|13210.5|13218.9|13213.9|13218.9|13215.3|13214.5|13210.5|198
1673875800000|2023-01-16 13:30:00|13217.8|13215.8|13214.6|13209.6|13219.6|13216.4|13212.5|13207.5|235
1673876100000|2023-01-16 13:35:00|13214.5|13209.5|13210.3|13205.3|13214.9|13209.9|13210.3|13205.3|199
1673876400000|2023-01-16 13:40:00|13210.5|13205.5|13212|13207|13212.5|13207.5|13209.4|13204.4|172
1673876700000|2023-01-16 13:45:00|13212.2|13207.2|13209.4|13204.4|13213.6|13208.6|13209.1|13204.1|220
1673877000000|2023-01-16 13:50:00|13209.5|13204.5|13208.9|13203.9|13210.6|13205.6|13208.9|13203.9|210
1673877300000|2023-01-16 13:55:00|13209|13204|13211.2|13206.2|13212.3|13207.3|13208.9|13203.9|227
1673877600000|2023-01-16 14:00:00|13211.3|13206.3|13212.9|13207.9|13213|13208|13210.3|13205.3|220
1673877900000|2023-01-16 14:05:00|13212.8|13207.8|13209.6|13204.6|13212.9|13207.9|13209|13204|172
1673878200000|2023-01-16 14:10:00|13209.5|13204.5|13213.7|13208.7|13213.8|13208.8|13209.5|13204.5|229
1673878500000|2023-01-16 14:15:00|13213.6|13208.6|13212.4|13207.4|13215.2|13210.2|13211.6|13206.6|244
1673878800000|2023-01-16 14:20:00|13212.5|13207.5|13211|13206|13212.8|13207.8|13210.9|13205.9|159
1673879100000|2023-01-16 14:25:00|13210.9|13205.9|13210.1|13205.1|13211.5|13206.5|13208.5|13203.5|188
1673879400000|2023-01-16 14:30:00|13210|13205|13213.1|13208.1|13213.7|13208.7|13209.9|13204.9|183
1673879700000|2023-01-16 14:35:00|13212.9|13207.9|13216.1|13211.1|13216.5|13211.5|13212.7|13207.7|166
1673880000000|2023-01-16 14:40:00|13216|13211|13217.3|13212.3|13217.4|13212.4|13214.8|13209.8|195
1673880300000|2023-01-16 14:45:00|13217.4|13212.4|13213|13208|13217.7|13212.7|13212.4|13207.4|200
1673880600000|2023-01-16 14:50:00|13213.1|13208.1|13212.8|13207.8|13214|13209|13212.5|13207.5|208
1673880900000|2023-01-16 14:55:00|13212.7|13207.7|13213.5|13208.5|13214.2|13209.2|13212.3|13207.3|182
1673881200000|2023-01-16 15:00:00|13213.4|13208.4|13210.7|13205.7|13213.6|13208.6|13209.9|13204.9|161
1673881500000|2023-01-16 15:05:00|13210.6|13205.6|13208.9|13203.9|13210.8|13205.8|13208.5|13203.5|168
1673881800000|2023-01-16 15:10:00|13209|13204|13216.1|13211.1|13216.6|13211.6|13208.7|13203.7|174
1673882100000|2023-01-16 15:15:00|13216|13211|13216.8|13211.8|13216.9|13211.9|13214.7|13209.7|177
1673882400000|2023-01-16 15:20:00|13216.9|13211.9|13215.8|13210.8|13217.4|13212.4|13215.6|13210.6|129
1673882700000|2023-01-16 15:25:00|13215.9|13210.9|13215.5|13210.5|13216|13211|13215.1|13210.1|134
1673883000000|2023-01-16 15:30:00|13215.6|13210.6|13216|13211|13216.5|13211.5|13215|13210|171
1673883300000|2023-01-16 15:35:00|13216.1|13211.1|13215.2|13210.2|13216.8|13211.8|13215|13210|131
1673883600000|2023-01-16 15:40:00|13215.1|13210.1|13213.7|13208.7|13215.8|13210.8|13212.5|13207.5|149
1673883900000|2023-01-16 15:45:00|13213.6|13208.6|13213.8|13208.8|13214.4|13209.4|13211.9|13206.9|141
1673884200000|2023-01-16 15:50:00|13213.9|13208.9|13212.5|13207.5|13213.9|13209.4|13210.5|13207|110
1673884500000|2023-01-16 15:55:00|13212.6|13207.6|13215.4|13210.4|13215.4|13210.4|13212.1|13207.1|130
1673884800000|2023-01-16 16:00:00|13215.3|13210.3|13215.2|13210.2|13217.6|13212.6|13215.2|13210.2|140
1673885100000|2023-01-16 16:05:00|13215|13210|13215.2|13210.2|13215.4|13210.4|13214.7|13209.7|99
1673885400000|2023-01-16 16:10:00|13215.1|13210.1|13214.2|13209.2|13215.7|13210.7|13214.2|13209.2|66
1673885700000|2023-01-16 16:15:00|13214.3|13209.3|13215|13210|13215.4|13210.4|13214.2|13209.2|66
1673886000000|2023-01-16 16:20:00|13214.9|13209.9|13214.8|13209.8|13215.1|13211.5|13213.4|13209.6|45
1673886300000|2023-01-16 16:25:00|13214.7|13209.7|13214.7|13209.7|13214.9|13211.4|13213.3|13208.8|62
1673886600000|2023-01-16 16:30:00|13214.9|13209.9|13215.1|13210.1|13215.2|13210.2|13214.7|13209.7|51
1673886900000|2023-01-16 16:35:00|13215|13210|13215.2|13210.2|13215.4|13210.4|13214.9|13209.9|41
1673887200000|2023-01-16 16:40:00|13215.1|13210.1|13217.4|13212.4|13217.5|13212.5|13215.1|13210.1|91
1673887500000|2023-01-16 16:45:00|13217.3|13212.3|13216.4|13211.4|13217.6|13212.6|13215.9|13210.9|63
1673887800000|2023-01-16 16:50:00|13216.2|13211.2|13216.3|13211.3|13216.7|13211.7|13216|13211|32
1673888100000|2023-01-16 16:55:00|13216.2|13211.2|13216.9|13211.9|13217.1|13212.1|13216|13211|68
1673888400000|2023-01-16 17:00:00|13216.8|13211.8|13216.3|13211.3|13217|13212|13216.2|13211.2|65
1673888700000|2023-01-16 17:05:00|13216.4|13211.4|13216.5|13211.5|13216.7|13211.7|13216.2|13211.2|72
1673889000000|2023-01-16 17:10:00|13216.4|13211.4|13216.8|13211.8|13217|13212|13216.3|13211.3|63
1673889300000|2023-01-16 17:15:00|13216.7|13211.7|13220.4|13215.4|13220.4|13215.4|13216.7|13211.7|72
1673889600000|2023-01-16 17:20:00|13220.3|13215.3|13220.1|13215.1|13220.5|13215.5|13220|13215|41
1673889900000|2023-01-16 17:25:00|13220|13215|13219.9|13214.9|13220.1|13215.1|13219.7|13214.7|42
1673890200000|2023-01-16 17:30:00|13220|13215|13219.8|13214.8|13220|13215|13219.6|13214.6|39
1673890500000|2023-01-16 17:35:00|13219.7|13214.7|13220|13215|13220.2|13215.2|13219.7|13214.7|55
1673890800000|2023-01-16 17:40:00|13220.3|13215.3|13220.4|13215.4|13220.5|13215.5|13219.8|13214.8|49
1673891100000|2023-01-16 17:45:00|13220.5|13215.5|13220.2|13215.2|13220.7|13215.7|13220.1|13215.1|52
1673891400000|2023-01-16 17:50:00|13220.5|13215.5|13220.7|13215.7|13220.9|13215.9|13220.1|13215.1|49
1673891700000|2023-01-16 17:55:00|13220.6|13215.6|13218.3|13213.3|13220.7|13215.7|13217.9|13212.9|51
1673892000000|2023-01-16 18:00:00|13218.4|13213.4|13218.3|13213.3|13218.5|13213.5|13218|13213|43
1673892300000|2023-01-16 18:05:00|13218.2|13213.2|13218.1|13213.1|13218.5|13213.5|13218|13213|21
1673892600000|2023-01-16 18:10:00|13218.2|13213.2|13218.5|13213.5|13218.8|13213.8|13218.1|13213.1|48
1673892900000|2023-01-16 18:15:00|13218.9|13213.9|13218.6|13213.6|13219.1|13214.1|13218.6|13213.6|42
1673893200000|2023-01-16 18:20:00|13218.7|13213.7|13218.2|13213.2|13218.7|13213.7|13218|13213|53
1673893500000|2023-01-16 18:25:00|13218.1|13213.1|13218.4|13213.4|13218.7|13213.7|13218.1|13213.1|43
1673893800000|2023-01-16 18:30:00|13218.3|13213.3|13218.7|13213.7|13219|13214|13218.1|13213.1|40
1673894100000|2023-01-16 18:35:00|13218.8|13213.8|13218.8|13213.8|13219|13215.3|13217.3|13213.6|28
1673894400000|2023-01-16 18:40:00|13218.7|13213.7|13218.8|13213.8|13218.8|13215.2|13217.2|13213.6|20
1673894700000|2023-01-16 18:45:00|13218.7|13213.7|13218.9|13213.9|13219.8|13215.3|13217.3|13213.7|39
1673895000000|2023-01-16 18:50:00|13219|13214|13218.9|13213.9|13219|13214|13218.8|13213.8|21
1673895300000|2023-01-16 18:55:00|13218.8|13213.8|13218.8|13213.8|13219|13214|13218.7|13213.7|26
1673895600000|2023-01-16 19:00:00|13218.9|13213.9|13218.8|13213.8|13219|13214|13218.5|13213.5|47
1673895900000|2023-01-16 19:05:00|13219.1|13214.1|13219.1|13214.1|13219.4|13214.4|13218.4|13213.4|56
1673896200000|2023-01-16 19:10:00|13219|13214|13218.8|13213.8|13219.2|13214.2|13218.4|13213.4|47
1673896500000|2023-01-16 19:15:00|13219|13214|13218.7|13213.7|13219.2|13215.6|13217.3|13213.4|46
1673896800000|2023-01-16 19:20:00|13218.8|13213.8|13217.3|13215.3|13219|13215.4|13217.3|13213.5|45
1673897100000|2023-01-16 19:25:00|13218.7|13213.7|13217.7|13212.7|13219|13215.3|13217|13212|46
1673897400000|2023-01-16 19:30:00|13217.5|13212.5|13217.5|13212.5|13217.9|13214.3|13216.1|13212.3|38
1673897700000|2023-01-16 19:35:00|13217.7|13212.7|13217.5|13212.5|13217.8|13212.8|13217.3|13212.3|36
1673898000000|2023-01-16 19:40:00|13217.8|13212.8|13217.7|13212.7|13217.8|13212.8|13217.4|13212.4|31
1673898300000|2023-01-16 19:45:00|13217.6|13212.6|13217.4|13212.4|13217.8|13212.8|13217.3|13212.3|41
1673898600000|2023-01-16 19:50:00|13217.3|13212.3|13217.8|13212.8|13217.8|13212.8|13217.3|13212.3|33
1673898900000|2023-01-16 19:55:00|13217.6|13212.6|13215|13210|13217.7|13212.7|13213.9|13208.9|85
1673899200000|2023-01-16 20:00:00|13215.3|13210.3|13214.3|13209.3|13215.5|13210.5|13213.8|13208.8|87
1673899500000|2023-01-16 20:05:00|13214.6|13209.6|13214.5|13209.5|13215.2|13210.2|13214.4|13209.4|22
1673899800000|2023-01-16 20:10:00|13214.4|13209.4|13214.6|13209.6|13214.8|13209.8|13214.4|13209.4|23
1673900100000|2023-01-16 20:15:00|13214.5|13209.5|13215.6|13210.6|13215.6|13210.6|13214.4|13209.4|54
1673900400000|2023-01-16 20:20:00|13215.5|13210.5|13215.1|13210.1|13215.5|13210.5|13214.9|13209.9|42
1673900700000|2023-01-16 20:25:00|13215.2|13210.2|13215.2|13210.2|13215.2|13210.2|13215|13210|21
1673901000000|2023-01-16 20:30:00|13215.1|13210.1|13215.3|13210.3|13216.1|13211.1|13215|13210|59
1673901300000|2023-01-16 20:35:00|13215.2|13210.2|13215.2|13210.2|13215.3|13210.3|13215|13210|20
1673901600000|2023-01-16 20:40:00|13215.1|13210.1|13215.1|13210.1|13215.3|13210.3|13214.8|13209.8|39
1673901900000|2023-01-16 20:45:00|13214.9|13209.9|13215.2|13210.2|13215.3|13210.3|13214.6|13209.6|31
1673902200000|2023-01-16 20:50:00|13215.3|13210.3|13215.2|13210.2|13215.9|13210.9|13214.9|13209.9|41
1673902500000|2023-01-16 20:55:00|13215.4|13210.4|13214|13209|13215.7|13210.7|13212.8|13207.8|135
1673902800000|2023-01-16 21:00:00|13214.1|13209.1|13217.1|13212.1|13218.1|13213.1|13212.9|13207.9|137
1673903100000|2023-01-16 21:05:00|13217|13212|13216.1|13211.1|13217.4|13212.4|13215.9|13210.9|78
1673903400000|2023-01-16 21:10:00|13216.4|13211.4|13217.4|13211.4|13218|13212.2|13216.1|13210.7|113
1673903700000|2023-01-16 21:15:00|13217.5|13211.5|13215.2|13210.2|13218|13212.4|13214.5|13209.5|94
1673904000000|2023-01-16 21:20:00|13215.1|13210.1|13214.8|13209.8|13215.7|13210.2|13214.5|13208.3|56
1673904300000|2023-01-16 21:25:00|13214.7|13209.7|13214.3|13209.3|13215.8|13210|13214|13207.7|48
1673904600000|2023-01-16 21:30:00|13213.9|13208.9|13213.8|13208.8|13215.8|13209.7|13213.6|13207.5|65
1673904900000|2023-01-16 21:35:00|13213.9|13208.9|13213.3|13208.3|13215.7|13209.7|13213.3|13207.4|105
1673905200000|2023-01-16 21:40:00|13214.9|13207.4|13214.6|13207.9|13215.4|13208.9|13213.2|13207.1|87
1673905500000|2023-01-16 21:45:00|13217.6|13206.9|13218.5|13206.9|13221.5|13210.1|13215.1|13205.2|109
1673905800000|2023-01-16 21:50:00|13217.3|13207.9|13219.5|13208.3|13221.5|13208.9|13216|13205.2|98
1673906100000|2023-01-16 21:55:00|13218.1|13208.1|13219.4|13205.4|13221.5|13209.9|13214.4|13203.4|87
1673906400000|2023-01-16 22:00:00|13218.2|13202.2|13216.3|13200.3|13218.5|13202.5|13215.1|13199.1|35
1673906700000|2023-01-16 22:05:00|13216.2|13200.2|13217|13201|13217|13201|13216.1|13200.1|19
1673907000000|2023-01-16 22:10:00|13217.2|13201.2|13217.4|13201.4|13217.9|13201.9|13216.9|13200.9|43
1673907300000|2023-01-16 22:15:00|13217.5|13201.5|13218.3|13202.3|13219.3|13205.8|13217.1|13201.2|49
1673907600000|2023-01-16 22:20:00|13218.2|13202.2|13218.2|13202.2|13218.3|13202.3|13217.5|13201.5|23
1673907900000|2023-01-16 22:25:00|13218.1|13202.1|13217.9|13201.9|13218.3|13202.3|13217.2|13201.2|28
1673908200000|2023-01-16 22:30:00|13218.6|13202.6|13219.1|13203.1|13219.2|13205.4|13216.8|13202.2|116
1673908500000|2023-01-16 22:35:00|13217.2|13205.6|13216.4|13206.3|13218.8|13206.6|13216.2|13203.3|145
1673908800000|2023-01-16 22:40:00|13216.6|13206|13216|13205.9|13217.1|13206.7|13215.3|13205.2|95
1673909100000|2023-01-16 22:45:00|13216.3|13206.3|13216.3|13206.1|13218.6|13208|13215.3|13202.5|103
1673909400000|2023-01-16 22:50:00|13216.4|13206.2|13216.2|13206.6|13218.7|13207.4|13215.7|13202.7|94
1673909700000|2023-01-16 22:55:00|13216.6|13206.1|13218.1|13203.1|13218.9|13207.7|13215.6|13201.7|72
1673910000000|2023-01-16 23:00:00|13218.4|13203.6|13212.8|13207.8|13220.5|13210.3|13211|13200.1|328
1673910300000|2023-01-16 23:05:00|13213.1|13206.7|13212.4|13207.4|13213.5|13208.3|13211.3|13205.4|90
1673910600000|2023-01-16 23:10:00|13212.5|13207.5|13211.1|13204.2|13215.2|13208.2|13211.1|13203.3|180
1673910900000|2023-01-16 23:15:00|13211|13204.1|13211|13206|13212.7|13207.7|13209.8|13204.1|161
1673911200000|2023-01-16 23:20:00|13210.6|13205.6|13209.3|13204.3|13211.1|13206.1|13208.8|13203.8|105
1673911500000|2023-01-16 23:25:00|13209.4|13204.4|13206|13201|13209.8|13204.8|13203.9|13198.9|109
1673911800000|2023-01-16 23:30:00|13205.9|13200.9|13203.2|13198.2|13206.3|13201.3|13203.1|13198.1|128
1673912100000|2023-01-16 23:35:00|13203.3|13198.3|13202.6|13197.6|13204.4|13199.4|13201.9|13196.9|100
1673912400000|2023-01-16 23:40:00|13202.5|13197.5|13203.6|13198.6|13204.5|13199.5|13202.3|13197.3|71
1673912700000|2023-01-16 23:45:00|13203.7|13198.7|13203.5|13198.5|13204.1|13199.1|13203.2|13198.2|98
1673913000000|2023-01-16 23:50:00|13203.4|13198.4|13203.9|13198.9|13204.3|13199.3|13203.4|13198.4|63
1673913300000|2023-01-16 23:55:00|13203.8|13198.8|13203.7|13198.7|13204.2|13199.2|13203.4|13198.4|79
1673913600000|2023-01-17 00:00:00|13203.6|13198.6|13202.6|13197.6|13204.7|13199.7|13202|13197|141
1673913900000|2023-01-17 00:05:00|13202.5|13197.5|13201.6|13196.6|13203.7|13198.7|13197.9|13192.9|196
1673914200000|2023-01-17 00:10:00|13201.7|13196.7|13197.2|13192.2|13201.8|13196.8|13196.5|13191.5|162
1673914500000|2023-01-17 00:15:00|13197.1|13192.1|13198.8|13193.8|13199.2|13194.2|13197|13192|190
1673914800000|2023-01-17 00:20:00|13198.7|13193.7|13199.7|13194.7|13203.1|13198.1|13198.6|13193.6|169
1673915100000|2023-01-17 00:25:00|13199.8|13194.8|13199.8|13194.8|13201|13196|13198.1|13193.1|181
1673915400000|2023-01-17 00:30:00|13199.7|13194.7|13204.8|13199.8|13206.7|13201.7|13199.7|13194.7|171
1673915700000|2023-01-17 00:35:00|13204.9|13199.9|13205.7|13200.7|13205.8|13200.8|13203.3|13198.3|109
1673916000000|2023-01-17 00:40:00|13205.6|13200.6|13207.6|13202.6|13207.9|13202.9|13204.6|13199.6|121
1673916300000|2023-01-17 00:45:00|13207.7|13202.7|13210.1|13205.1|13210.2|13205.2|13207.7|13202.7|115
1673916600000|2023-01-17 00:50:00|13210|13205|13205.6|13200.6|13211.7|13207.3|13204.9|13199.9|219
1673916900000|2023-01-17 00:55:00|13205.5|13200.5|13209.7|13204.7|13210.1|13205.8|13204.8|13199.8|195
1673917200000|2023-01-17 01:00:00|13209.6|13204.6|13206.2|13201.2|13211.3|13207.4|13205.4|13200.4|274
1673917500000|2023-01-17 01:05:00|13206.1|13201.1|13207.6|13202.6|13208.1|13204.4|13205.6|13200.6|167
1673917800000|2023-01-17 01:10:00|13207.5|13202.5|13221.2|13216.2|13221.6|13216.6|13206|13202.5|348
1673918100000|2023-01-17 01:15:00|13221.4|13216.4|13219.8|13214.8|13223.7|13218.7|13218.5|13213.5|295
1673918400000|2023-01-17 01:20:00|13219.9|13214.9|13218.9|13213.9|13219.9|13215.6|13215.9|13212|207
1673918700000|2023-01-17 01:25:00|13218.8|13213.8|13217.5|13212.5|13218.8|13214.4|13214.2|13211|178
1673919000000|2023-01-17 01:30:00|13217.6|13212.6|13222|13217|13223.8|13220.4|13214.6|13211|335
1673919300000|2023-01-17 01:35:00|13221.9|13216.9|13225.8|13220.8|13230.1|13225.7|13221.3|13216.3|394
1673919600000|2023-01-17 01:40:00|13225.9|13220.9|13221.3|13216.3|13226.1|13222.5|13220.4|13216.2|289
1673919900000|2023-01-17 01:45:00|13221.4|13216.4|13227.6|13222.6|13228.3|13223.3|13220.4|13216.2|260
1673920200000|2023-01-17 01:50:00|13227.8|13222.8|13227.5|13222.5|13228.4|13224.4|13223.7|13218.7|291
1673920500000|2023-01-17 01:55:00|13227.4|13222.4|13225|13220|13227.4|13222.4|13224.4|13219.4|334
1673920800000|2023-01-17 02:00:00|13225.1|13220.1|13217.2|13215.2|13225.9|13220.9|13216.7|13211.7|371
1673921100000|2023-01-17 02:05:00|13217.4|13212.4|13214.1|13209.1|13225.1|13221.1|13214|13209|387
1673921400000|2023-01-17 02:10:00|13213.9|13208.9|13214.8|13212.8|13217.5|13212.8|13211.3|13207.8|276
1673921700000|2023-01-17 02:15:00|13214.7|13212.7|13223.8|13218.8|13224.8|13221|13214.6|13211.7|299
1673922000000|2023-01-17 02:20:00|13223.7|13218.7|13231.6|13226.6|13231.7|13226.7|13222.5|13217.5|288
1673922300000|2023-01-17 02:25:00|13231.7|13226.7|13232.7|13227.7|13234.4|13229.7|13228.1|13223.1|332
1673922600000|2023-01-17 02:30:00|13232.8|13227.8|13236.7|13231.7|13242.2|13237.2|13232|13227|417
1673922900000|2023-01-17 02:35:00|13236.8|13231.8|13234.4|13229.4|13237.8|13233.5|13231.3|13227.7|268
1673923200000|2023-01-17 02:40:00|13234.2|13229.2|13235.5|13230.5|13235.8|13230.8|13231.6|13227.6|231
1673923500000|2023-01-17 02:45:00|13235.6|13230.6|13231.2|13226.2|13235.6|13231.5|13229.4|13225.9|219
1673923800000|2023-01-17 02:50:00|13231.3|13226.3|13233.6|13231.6|13235.1|13231.8|13230.4|13226.1|221
1673924100000|2023-01-17 02:55:00|13233.5|13231.5|13231.2|13229.2|13236.8|13233.4|13231|13227.1|296
1673924400000|2023-01-17 03:00:00|13231.3|13229.3|13231.8|13226.8|13233.7|13230.3|13229.3|13225.7|233
1673924700000|2023-01-17 03:05:00|13231.9|13226.9|13230.6|13225.6|13234.1|13229.5|13229.1|13225.6|198
1673925000000|2023-01-17 03:10:00|13230.7|13225.7|13229.9|13224.9|13231.3|13227.6|13227.7|13224.2|223
1673925300000|2023-01-17 03:15:00|13229.8|13224.8|13230.3|13225.3|13232.5|13227.8|13228.3|13224.8|155
1673925600000|2023-01-17 03:20:00|13230.4|13225.4|13226.8|13221.8|13230.6|13226.7|13222.7|13218.6|206
1673925900000|2023-01-17 03:25:00|13226.7|13221.7|13225.5|13220.5|13229.1|13224.1|13225.1|13220.1|197
1673926200000|2023-01-17 03:30:00|13225.6|13220.6|13223.8|13218.8|13226.6|13222.8|13221.9|13216.9|289
1673926500000|2023-01-17 03:35:00|13223.9|13218.9|13222.5|13217.5|13224.8|13219.8|13221.2|13217.2|194
1673926800000|2023-01-17 03:40:00|13222.6|13217.6|13222.5|13217.5|13224.7|13219.7|13221.1|13217.4|165
1673927100000|2023-01-17 03:45:00|13222.4|13217.4|13221.7|13216.7|13224.4|13219.4|13220.5|13216.1|171
1673927400000|2023-01-17 03:50:00|13221.8|13216.8|13220.9|13218.9|13222.9|13219.2|13220.8|13216.7|138
1673927700000|2023-01-17 03:55:00|13222.3|13217.3|13221.3|13219.3|13225.9|13221.1|13220.9|13217.3|144
1673928000000|2023-01-17 04:00:00|13221.2|13219.2|13222.3|13217.3|13223.8|13219.4|13221.2|13216.2|178
1673928300000|2023-01-17 04:05:00|13221.8|13216.8|13224.2|13219.2|13225.8|13220.8|13221.3|13216.7|147
1673928600000|2023-01-17 04:10:00|13224.3|13219.3|13221.8|13216.8|13224.5|13219.5|13221.5|13216.5|159
1673928900000|2023-01-17 04:15:00|13221.9|13216.9|13217.4|13212.4|13222.8|13217.8|13217.3|13212.3|167
1673929200000|2023-01-17 04:20:00|13217.3|13212.3|13215.5|13210.5|13218.1|13213.1|13213.1|13209.8|238
1673929500000|2023-01-17 04:25:00|13215.6|13210.6|13218.1|13213.1|13219.1|13215.6|13215.2|13210.6|167
1673929800000|2023-01-17 04:30:00|13218|13213|13221.3|13216.3|13221.5|13217.2|13216.3|13212.8|173
1673930100000|2023-01-17 04:35:00|13221.2|13216.2|13221|13216|13221.2|13217.6|13219.4|13214.5|211
1673930400000|2023-01-17 04:40:00|13220.9|13215.9|13218.8|13213.8|13221|13217.3|13217.3|13213.2|117
1673930700000|2023-01-17 04:45:00|13217.4|13215.4|13219.7|13214.7|13219.9|13216.4|13217.4|13214|105
1673931000000|2023-01-17 04:50:00|13218.2|13216.2|13218|13216|13220|13216.5|13217.8|13214.2|79
1673931300000|2023-01-17 04:55:00|13218.1|13216.1|13217|13215|13220.3|13216.7|13215.1|13211.5|189
1673931600000|2023-01-17 05:00:00|13218.6|13213.6|13219.8|13214.8|13220.8|13217.2|13216.7|13213.1|166
1673931900000|2023-01-17 05:05:00|13219.9|13214.9|13219.8|13214.8|13221.1|13217.6|13218.4|13214.1|179
1673932200000|2023-01-17 05:10:00|13219.7|13214.7|13215.7|13210.7|13220.1|13215.1|13215.6|13210.6|189
1673932500000|2023-01-17 05:15:00|13215.9|13210.9|13216.9|13211.9|13217|13213.2|13213.9|13210.4|119
1673932800000|2023-01-17 05:20:00|13215.4|13213.4|13215.5|13210.5|13217.1|13213.7|13213.9|13210.2|149
1673933100000|2023-01-17 05:25:00|13215.4|13210.4|13221.8|13216.8|13221.9|13216.9|13215.2|13210.4|176
1673933400000|2023-01-17 05:30:00|13221.7|13216.7|13222.9|13217.9|13223.1|13219|13220|13215.8|205
1673933700000|2023-01-17 05:35:00|13223|13218|13226.5|13221.5|13227.8|13223.9|13222.5|13217.5|158
1673934000000|2023-01-17 05:40:00|13226.6|13221.6|13224.3|13219.3|13226.7|13221.7|13222.6|13217.6|192
1673934300000|2023-01-17 05:45:00|13224.5|13219.5|13223.9|13218.9|13226.4|13221.4|13222.5|13217.5|158
1673934600000|2023-01-17 05:50:00|13223.8|13218.8|13223.1|13218.1|13224.2|13219.6|13221.3|13216.3|172
1673934900000|2023-01-17 05:55:00|13223|13218|13218.6|13213.6|13223.9|13218.9|13216.2|13211.2|281
1673935200000|2023-01-17 06:00:00|13218.5|13213.5|13217.6|13212.6|13221.4|13216.4|13216.1|13211.1|271
1673935500000|2023-01-17 06:05:00|13217.7|13212.7|13217.6|13212.6|13218.8|13214.4|13215.9|13211.9|151
1673935800000|2023-01-17 06:10:00|13217.5|13212.5|13217.1|13212.1|13219|13215.4|13215.8|13212.1|136
1673936100000|2023-01-17 06:15:00|13217|13212|13218.4|13213.4|13219.2|13214.2|13216.1|13211.1|206
1673936400000|2023-01-17 06:20:00|13218.5|13213.5|13220.8|13215.8|13222.9|13217.9|13218.4|13213.4|261
1673936700000|2023-01-17 06:25:00|13220.7|13215.7|13219.2|13214.2|13220.8|13215.8|13218.2|13213.2|230
1673937000000|2023-01-17 06:30:00|13219.3|13214.3|13219.4|13214.4|13220|13215|13216.8|13211.8|226
1673937300000|2023-01-17 06:35:00|13219.5|13214.5|13220.9|13215.9|13222.5|13217.5|13218.9|13213.9|204
1673937600000|2023-01-17 06:40:00|13221.1|13216.1|13221|13216|13221.6|13216.6|13218.2|13213.2|217
1673937900000|2023-01-17 06:45:00|13221.1|13216.1|13226.4|13221.4|13227.6|13224.6|13220.7|13215.7|272
1673938200000|2023-01-17 06:50:00|13226.5|13221.5|13230.5|13225.5|13230.9|13227.8|13226.1|13221.1|291
1673938500000|2023-01-17 06:55:00|13230.6|13225.6|13233.3|13228.3|13234|13230.4|13228.7|13225.2|243
1673938800000|2023-01-17 07:00:00|13233.4|13228.4|13230.2|13225.2|13234|13229|13229.9|13224.9|288
1673939100000|2023-01-17 07:05:00|13230.1|13225.1|13236.3|13231.3|13236.4|13231.4|13230|13225|390
1673939400000|2023-01-17 07:10:00|13236.4|13231.4|13231.4|13226.4|13236.4|13231.8|13230.8|13225.8|270
1673939700000|2023-01-17 07:15:00|13231.5|13226.5|13235.4|13230.4|13236.1|13231.1|13231.3|13226.4|339
1673940000000|2023-01-17 07:20:00|13235.5|13230.5|13237.9|13232.9|13238.3|13233.7|13231.7|13228.1|292
1673940300000|2023-01-17 07:25:00|13237.8|13232.8|13237.8|13232.8|13240.9|13237.4|13236.8|13232.4|302
1673940600000|2023-01-17 07:30:00|13237.6|13232.6|13237.5|13232.5|13238.4|13233.4|13233.3|13228.3|311
1673940900000|2023-01-17 07:35:00|13237.4|13232.4|13231.8|13226.8|13237.5|13232.5|13231.2|13226.3|268
1673941200000|2023-01-17 07:40:00|13231.9|13226.9|13228.4|13223.4|13232.2|13228|13226.7|13222.4|308
1673941500000|2023-01-17 07:45:00|13228.5|13223.5|13228|13223|13229.9|13225.8|13226.3|13221.3|267
1673941800000|2023-01-17 07:50:00|13227.9|13222.9|13224.7|13219.7|13228|13223|13224|13219.5|268
1673942100000|2023-01-17 07:55:00|13224.5|13219.5|13224.6|13219.6|13225.6|13221.4|13222.1|13218.1|308
1673942400000|2023-01-17 08:00:00|13223.2|13221.2|13217.9|13212.9|13224.5|13221.2|13215.9|13212.2|333
1673942700000|2023-01-17 08:05:00|13218|13213|13215.7|13210.7|13219.1|13215.8|13215.2|13210.2|319
1673943000000|2023-01-17 08:10:00|13215.9|13210.9|13216.5|13211.5|13220.5|13216.8|13214.8|13210.8|302
1673943300000|2023-01-17 08:15:00|13216.6|13211.6|13217.8|13212.8|13218.6|13213.6|13213.5|13209.9|260
1673943600000|2023-01-17 08:20:00|13217.9|13212.9|13220.2|13215.2|13221.9|13216.9|13216.2|13211.2|312
1673943900000|2023-01-17 08:25:00|13220.3|13215.3|13220.3|13215.3|13221.4|13216.4|13218.5|13213.5|287
1673944200000|2023-01-17 08:30:00|13220.4|13215.4|13225.1|13220.1|13225.6|13221.1|13218.8|13214.8|338
1673944500000|2023-01-17 08:35:00|13225|13220|13224.4|13219.4|13225.4|13221.5|13221.1|13217.7|246
1673944800000|2023-01-17 08:40:00|13224.3|13219.3|13223.3|13218.3|13226|13221|13220.7|13217.5|297
1673945100000|2023-01-17 08:45:00|13223.4|13218.4|13226.6|13221.6|13226.6|13223.1|13219.7|13216.3|288
1673945400000|2023-01-17 08:50:00|13226.5|13221.5|13225.2|13223.2|13226.9|13223.5|13223.8|13220.6|227
1673945700000|2023-01-17 08:55:00|13225.1|13223.1|13223.8|13218.8|13228.9|13225.4|13223.3|13218.3|330
1673946000000|2023-01-17 09:00:00|13222.5|13220.5|13226.4|13221.4|13227.1|13223.1|13222.4|13218.2|280
1673946300000|2023-01-17 09:05:00|13225.8|13220.8|13223.5|13221.5|13226.7|13222.7|13222|13217.8|367
1673946600000|2023-01-17 09:10:00|13225.1|13220.1|13230.6|13225.6|13231|13227.7|13224.4|13219.9|255
1673946900000|2023-01-17 09:15:00|13230.7|13225.7|13228.8|13223.8|13230.9|13227|13226.6|13221.6|349
1673947200000|2023-01-17 09:20:00|13228.7|13223.7|13233.9|13228.9|13234|13230.7|13228.5|13223.7|326
1673947500000|2023-01-17 09:25:00|13233.8|13228.8|13235|13230|13235.1|13231.3|13231.6|13226.9|284
1673947800000|2023-01-17 09:30:00|13234.9|13229.9|13231.2|13226.2|13236|13231|13230.2|13225.5|273
1673948100000|2023-01-17 09:35:00|13231.1|13226.1|13233.8|13228.8|13234.3|13229.3|13230.1|13225.1|262
1673948400000|2023-01-17 09:40:00|13233.5|13228.5|13234.1|13229.1|13234.9|13230.7|13232.1|13227.4|275
1673948700000|2023-01-17 09:45:00|13234.3|13229.3|13232.6|13227.6|13234.6|13229.6|13231.9|13226.9|242
1673949000000|2023-01-17 09:50:00|13232.7|13227.7|13233.7|13228.7|13234.2|13229.2|13230.9|13226.5|250
1673949300000|2023-01-17 09:55:00|13233.8|13228.8|13235.7|13230.7|13238.7|13233.7|13233.1|13228.7|280
1673949600000|2023-01-17 10:00:00|13235.5|13230.5|13237.1|13232.1|13237.6|13232.6|13231.1|13226.1|313
1673949900000|2023-01-17 10:05:00|13236.8|13231.8|13238.2|13233.2|13240|13235|13236.6|13231.6|338
1673950200000|2023-01-17 10:10:00|13238.1|13233.1|13242.9|13237.9|13243.4|13239.6|13238.1|13233.1|303
1673950500000|2023-01-17 10:15:00|13242.8|13237.8|13241.1|13236.1|13245.3|13241.8|13240.3|13235.3|235
1673950800000|2023-01-17 10:20:00|13241.2|13236.2|13241.4|13236.4|13243.5|13239.4|13239.9|13235.4|268
1673951100000|2023-01-17 10:25:00|13241.5|13236.5|13244.1|13239.1|13245|13240|13240.5|13235.5|263
1673951400000|2023-01-17 10:30:00|13244|13239|13245|13240|13245.9|13241.6|13241.3|13237.8|270
1673951700000|2023-01-17 10:35:00|13244.9|13239.9|13245.2|13243.2|13247.4|13243.2|13244.3|13239.4|253
1673952000000|2023-01-17 10:40:00|13245.1|13243.1|13244.4|13239.4|13246.7|13243.2|13243|13238.4|216
1673952300000|2023-01-17 10:45:00|13244.3|13239.3|13239.2|13234.2|13244.5|13239.5|13238.7|13233.7|276
1673952600000|2023-01-17 10:50:00|13239.3|13234.3|13236.4|13231.4|13239.9|13236.2|13234.7|13231.3|194
1673952900000|2023-01-17 10:55:00|13236.3|13231.3|13236.6|13234.6|13237.9|13234.6|13234.7|13230.4|210
1673953200000|2023-01-17 11:00:00|13236.7|13234.7|13237.7|13232.7|13238|13235|13234.6|13231.3|212
1673953500000|2023-01-17 11:05:00|13237.8|13232.8|13236.7|13231.7|13238|13234.2|13234.5|13230.9|218
1673953800000|2023-01-17 11:10:00|13236.8|13231.8|13237.8|13235.8|13239.5|13236.1|13235.2|13231.4|185
1673954100000|2023-01-17 11:15:00|13237.7|13235.7|13239.5|13234.5|13241|13237.4|13237.7|13233.7|220
1673954400000|2023-01-17 11:20:00|13239.2|13234.2|13240.3|13235.3|13241|13237|13237.9|13233.5|239
1673954700000|2023-01-17 11:25:00|13240.2|13235.2|13239.4|13234.4|13240.8|13237.4|13238.3|13233.9|210
1673955000000|2023-01-17 11:30:00|13239.5|13234.5|13238|13236|13239.7|13236|13236.1|13232.3|205
1673955300000|2023-01-17 11:35:00|13237.9|13235.9|13240.2|13238.2|13241.5|13238.7|13237.2|13234.3|244
1673955600000|2023-01-17 11:40:00|13240.3|13238.3|13237.9|13232.9|13241.8|13238.5|13236.8|13231.8|279
1673955900000|2023-01-17 11:45:00|13237.6|13232.6|13238.1|13233.1|13238.5|13233.5|13234.9|13231.4|267
1673956200000|2023-01-17 11:50:00|13238|13233|13233.1|13228.1|13238.7|13233.9|13232.5|13227.5|297
1673956500000|2023-01-17 11:55:00|13233.2|13228.2|13227.6|13222.6|13233.2|13228.4|13225.9|13220.9|348
1673956800000|2023-01-17 12:00:00|13227.9|13222.9|13231.7|13226.7|13232|13227.5|13224.4|13221|298
1673957100000|2023-01-17 12:05:00|13231.6|13226.6|13230.4|13225.4|13233|13229.1|13229.5|13224.5|276
1673957400000|2023-01-17 12:10:00|13230.5|13225.5|13230.2|13225.2|13231.9|13227.6|13229.3|13224.3|247
1673957700000|2023-01-17 12:15:00|13230.1|13225.1|13227.7|13222.7|13230.1|13225.1|13225.3|13221.4|247
1673958000000|2023-01-17 12:20:00|13226.3|13224.3|13225.5|13220.5|13229.4|13225.7|13222.3|13217.3|346
1673958300000|2023-01-17 12:25:00|13225.6|13220.6|13219.1|13214.1|13225.8|13220.8|13219.1|13214.1|312
1673958600000|2023-01-17 12:30:00|13219.3|13214.3|13219.7|13214.7|13222.4|13217.4|13218.2|13214.2|322
1673958900000|2023-01-17 12:35:00|13219.8|13214.8|13220.4|13215.4|13220.8|13216.6|13217.6|13213.4|309
1673959200000|2023-01-17 12:40:00|13220.1|13215.1|13223.6|13218.6|13224.8|13219.8|13219.8|13215|285
1673959500000|2023-01-17 12:45:00|13223.5|13218.5|13227|13222|13227.4|13223.8|13223|13218|278
1673959800000|2023-01-17 12:50:00|13227.1|13222.1|13228.3|13223.3|13230.2|13226.1|13224.8|13221.1|282
1673960100000|2023-01-17 12:55:00|13228.4|13223.4|13222.1|13217.1|13228.4|13223.4|13219.9|13216.1|417
1673960400000|2023-01-17 13:00:00|13222.3|13217.3|13222.8|13217.8|13225.2|13220.2|13219.9|13214.9|374
1673960700000|2023-01-17 13:05:00|13222.7|13217.7|13226.1|13221.1|13226.1|13221.1|13220.5|13216.6|358
1673961000000|2023-01-17 13:10:00|13224.4|13222.4|13229.8|13224.8|13230|13225|13224.2|13220.2|313
1673961300000|2023-01-17 13:15:00|13229.9|13224.9|13229.8|13224.8|13230|13225|13227.8|13222.8|197
1673961600000|2023-01-17 13:20:00|13229.9|13224.9|13229.6|13224.6|13231.8|13226.8|13228.7|13223.7|384
1673961900000|2023-01-17 13:25:00|13229.5|13224.5|13225.3|13220.3|13231.3|13226.3|13223.6|13218.6|215
1673962200000|2023-01-17 13:30:00|13226|13219.1|13218.7|13213.7|13229.4|13222.4|13217.3|13212.3|578
1673962500000|2023-01-17 13:35:00|13218.8|13213.8|13219.8|13214.8|13224.3|13219.3|13216.5|13211.5|520
1673962800000|2023-01-17 13:40:00|13219.9|13214.9|13220.5|13215.5|13222|13217|13218.2|13213.2|434
1673963100000|2023-01-17 13:45:00|13220.7|13215.7|13217.2|13212.2|13221.2|13216.2|13213.3|13208.3|426
1673963400000|2023-01-17 13:50:00|13217.1|13212.1|13219.2|13214.2|13219.6|13215.5|13215.6|13210.8|360
1673963700000|2023-01-17 13:55:00|13219.1|13214.1|13222.7|13217.7|13223.6|13218.6|13219.1|13214.1|389
1673964000000|2023-01-17 14:00:00|13222.5|13217.5|13216.3|13211.3|13222.5|13217.5|13214|13209.8|493
1673964300000|2023-01-17 14:05:00|13216.6|13211.6|13215.8|13210.8|13219.6|13215.6|13214.5|13210.8|397
1673964600000|2023-01-17 14:10:00|13215.7|13210.7|13207.3|13202.3|13215.9|13210.9|13205.5|13201.7|349
1673964900000|2023-01-17 14:15:00|13207.2|13202.2|13207.7|13202.7|13209.4|13205.3|13204.3|13199.4|469
1673965200000|2023-01-17 14:20:00|13207.8|13202.8|13208.2|13203.2|13213.1|13208.1|13206.9|13201.9|396
1673965500000|2023-01-17 14:25:00|13208.1|13203.1|13207.3|13202.3|13208.8|13203.8|13204.7|13199.7|369
1673965800000|2023-01-17 14:30:00|13207.2|13202.2|13207.1|13202.1|13209|13204|13205.2|13200.9|424
1673966100000|2023-01-17 14:35:00|13207.2|13202.2|13206.9|13201.9|13209.9|13204.9|13203.7|13200|411
1673966400000|2023-01-17 14:40:00|13206.8|13201.8|13205.1|13203.1|13207.6|13203.4|13204|13200.3|266
1673966700000|2023-01-17 14:45:00|13205|13203|13205.8|13200.8|13206.5|13203|13202.3|13199.1|245
1673967000000|2023-01-17 14:50:00|13206.1|13201.1|13200.7|13198.7|13206.1|13202|13200.4|13197.3|316
1673967300000|2023-01-17 14:55:00|13200.8|13198.8|13201.7|13196.7|13203.6|13199.4|13198.4|13194.8|303
1673967600000|2023-01-17 15:00:00|13201.5|13196.5|13208.4|13203.4|13214.1|13209.1|13201.2|13196.2|757
1673967900000|2023-01-17 15:05:00|13208.3|13203.3|13214.9|13209.9|13215.7|13210.7|13205.8|13200.8|616
1673968200000|2023-01-17 15:10:00|13214.8|13209.8|13212.6|13207.6|13215|13210|13206.6|13201.6|540
1673968500000|2023-01-17 15:15:00|13212.5|13207.5|13218.4|13213.4|13218.9|13213.9|13211|13206|465
1673968800000|2023-01-17 15:20:00|13218.2|13213.2|13213.6|13208.6|13218.5|13213.5|13213.5|13208.5|479
1673969100000|2023-01-17 15:25:00|13213.7|13208.7|13210.2|13205.2|13214.5|13210.1|13208.8|13203.8|439
1673969400000|2023-01-17 15:30:00|13210.3|13205.3|13211.6|13206.6|13217|13212|13209.2|13204.2|459
1673969700000|2023-01-17 15:35:00|13211.9|13206.9|13216.3|13211.3|13216.9|13211.9|13210.7|13205.7|433
1673970000000|2023-01-17 15:40:00|13216.2|13211.2|13217.5|13212.5|13220.2|13215.9|13215|13210|502
1673970300000|2023-01-17 15:45:00|13217.6|13212.6|13216.1|13211.1|13219.4|13214.4|13213.2|13208.9|380
1673970600000|2023-01-17 15:50:00|13216.2|13211.2|13214.2|13209.2|13216.3|13212.4|13213.2|13208.5|264
1673970900000|2023-01-17 15:55:00|13214.3|13209.3|13208.2|13203.2|13214.9|13209.9|13206.4|13203|373
1673971200000|2023-01-17 16:00:00|13208.1|13203.1|13206.5|13201.5|13208.7|13205.1|13205.4|13201.3|355
1673971500000|2023-01-17 16:05:00|13206.6|13201.6|13208.2|13203.2|13211.9|13206.9|13206.5|13201.5|315
1673971800000|2023-01-17 16:10:00|13208.3|13203.3|13211.4|13206.4|13213.1|13208.1|13208.3|13203.3|326
1673972100000|2023-01-17 16:15:00|13211.3|13206.3|13209.4|13204.4|13213.7|13208.7|13209.4|13204.4|193
1673972400000|2023-01-17 16:20:00|13209.5|13204.5|13209.5|13204.5|13211.6|13206.6|13208.6|13203.6|212
1673972700000|2023-01-17 16:25:00|13209.3|13204.3|13205.8|13200.8|13209.3|13204.3|13203.2|13199.8|272
1673973000000|2023-01-17 16:30:00|13205.7|13200.7|13209.3|13204.3|13209.9|13204.9|13203.3|13199.8|256
1673973300000|2023-01-17 16:35:00|13209.2|13204.2|13209.8|13204.8|13210.8|13207.1|13206.9|13201.9|208
1673973600000|2023-01-17 16:40:00|13209.7|13204.7|13209.7|13204.7|13210.2|13205.2|13207.9|13202.9|226
1673973900000|2023-01-17 16:45:00|13209.8|13204.8|13204.7|13199.7|13210.2|13205.2|13204.7|13199.7|224
1673974200000|2023-01-17 16:50:00|13204.8|13199.8|13204|13199|13205.9|13200.9|13203.3|13198.3|199
1673974500000|2023-01-17 16:55:00|13204.1|13199.1|13206.3|13201.3|13206.5|13202.7|13204|13199|217
1673974800000|2023-01-17 17:00:00|13206.2|13201.2|13204|13199|13207.2|13203.5|13203.4|13198.4|232
1673975100000|2023-01-17 17:05:00|13204.1|13199.1|13206.7|13201.7|13207|13202|13202.8|13197.8|227
1673975400000|2023-01-17 17:10:00|13206.8|13201.8|13211.2|13206.2|13211.2|13206.2|13206.4|13201.4|277
1673975700000|2023-01-17 17:15:00|13211.1|13206.1|13215.4|13210.4|13215.5|13212|13210.2|13205.2|226
1673976000000|2023-01-17 17:20:00|13215.3|13210.3|13214|13209|13215.9|13210.9|13213.9|13208.9|274
1673976300000|2023-01-17 17:25:00|13214.1|13209.1|13215.9|13210.9|13216|13211.8|13213.7|13209.1|240
1673976600000|2023-01-17 17:30:00|13216.8|13211.8|13214.4|13209.4|13217.3|13213.7|13213.8|13208.8|264
1673976900000|2023-01-17 17:35:00|13214.5|13209.5|13216.4|13211.4|13216.5|13212.2|13213.8|13209.4|192
1673977200000|2023-01-17 17:40:00|13215|13213|13215|13213|13217|13213.1|13214.4|13210.8|174
1673977500000|2023-01-17 17:45:00|13216.6|13211.6|13218.4|13213.4|13218.5|13213.5|13214.8|13211.4|133
1673977800000|2023-01-17 17:50:00|13218.5|13213.5|13217.1|13212.1|13218.7|13215.2|13215.2|13210.9|230
1673978100000|2023-01-17 17:55:00|13217|13212|13213.9|13208.9|13217.7|13212.7|13213.8|13208.8|186
1673978400000|2023-01-17 18:00:00|13213.8|13208.8|13213.5|13208.5|13214|13210.3|13210.9|13206.8|175
1673978700000|2023-01-17 18:05:00|13212.2|13210.2|13212.1|13207.1|13215.5|13212.1|13211.2|13207.1|150
1673979000000|2023-01-17 18:10:00|13212.2|13207.2|13213.6|13208.6|13213.8|13208.8|13212.1|13207.1|133
1673979300000|2023-01-17 18:15:00|13213.5|13208.5|13213.8|13208.8|13213.8|13210.1|13211.7|13208.1|120
1673979600000|2023-01-17 18:20:00|13213.9|13208.9|13213|13208|13214.2|13210.6|13211.5|13208|137
1673979900000|2023-01-17 18:25:00|13213.1|13208.1|13211|13209|13213.8|13209.9|13210.6|13207.1|132
1673980200000|2023-01-17 18:30:00|13212.5|13207.5|13213.8|13208.8|13214.2|13209.9|13211.4|13207.3|134
1673980500000|2023-01-17 18:35:00|13213.7|13208.7|13212.5|13207.5|13214.6|13211.3|13211.7|13207.3|145
1673980800000|2023-01-17 18:40:00|13212.4|13207.4|13212.3|13207.3|13213.5|13209.9|13211.6|13206.6|183
1673981100000|2023-01-17 18:45:00|13212.5|13207.5|13210.2|13205.2|13213.9|13208.9|13209.8|13204.8|173
1673981400000|2023-01-17 18:50:00|13210.1|13205.1|13210.4|13205.4|13210.7|13206.8|13208.5|13205|160
1673981700000|2023-01-17 18:55:00|13210.3|13205.3|13210.6|13205.6|13211|13206|13209.9|13204.9|155
1673982000000|2023-01-17 19:00:00|13210.5|13205.5|13209.2|13207.2|13211.2|13207.5|13209.1|13205.2|144
1673982300000|2023-01-17 19:05:00|13210.6|13205.6|13210.6|13205.6|13210.9|13207.3|13208.7|13205.2|96
1673982600000|2023-01-17 19:10:00|13210.5|13205.5|13210.3|13205.3|13211.7|13207.7|13208.4|13204.9|158
1673982900000|2023-01-17 19:15:00|13210.2|13205.2|13211.5|13206.5|13212.2|13208.4|13210|13205.1|173
1673983200000|2023-01-17 19:20:00|13211.6|13206.6|13209.1|13204.1|13212.3|13207.4|13208.8|13204.1|173
1673983500000|2023-01-17 19:25:00|13209.2|13204.2|13206.2|13204.2|13209.3|13205.4|13206.2|13202.1|133
1673983800000|2023-01-17 19:30:00|13207.8|13202.8|13207.4|13202.4|13208.2|13204.2|13205.9|13202.2|156
1673984100000|2023-01-17 19:35:00|13207.5|13202.5|13204.9|13199.9|13207.5|13202.5|13204.2|13199.2|168
1673984400000|2023-01-17 19:40:00|13205|13200|13204.3|13199.3|13205.2|13200.8|13202.7|13199|115
1673984700000|2023-01-17 19:45:00|13204.4|13199.4|13206.4|13201.4|13206.5|13202.9|13204.4|13199.4|111
1673985000000|2023-01-17 19:50:00|13204.9|13202.9|13209.9|13204.9|13209.9|13206.4|13204.7|13201.1|105
1673985300000|2023-01-17 19:55:00|13209.8|13204.8|13209.7|13204.7|13210.6|13207.1|13208.1|13203.9|191
1673985600000|2023-01-17 20:00:00|13209.6|13204.6|13206.8|13201.8|13210|13206.7|13206.7|13201.7|177
1673985900000|2023-01-17 20:05:00|13206.9|13201.9|13207.3|13202.3|13207.3|13203.4|13205|13201.4|131
1673986200000|2023-01-17 20:10:00|13207.1|13202.1|13207.7|13202.7|13207.8|13202.8|13206.8|13201.8|145
1673986500000|2023-01-17 20:15:00|13207.6|13202.6|13210.3|13205.3|13210.7|13205.7|13206.1|13202.4|179
1673986800000|2023-01-17 20:20:00|13210.2|13205.2|13209.9|13204.9|13211.6|13206.6|13209.3|13204.3|109
1673987100000|2023-01-17 20:25:00|13210|13205|13208.3|13203.3|13210.2|13205.2|13207.5|13202.5|130
1673987400000|2023-01-17 20:30:00|13206.7|13204.7|13209.9|13204.9|13210.6|13206.7|13206.7|13203.2|87
1673987700000|2023-01-17 20:35:00|13209.8|13204.8|13209.9|13204.9|13210.1|13205.1|13208.9|13203.9|98
1673988000000|2023-01-17 20:40:00|13209.8|13204.8|13208.6|13203.6|13210.5|13205.5|13206.7|13201.7|131
1673988300000|2023-01-17 20:45:00|13208.5|13203.5|13209.4|13204.4|13209.7|13204.7|13208.5|13203.5|78
1673988600000|2023-01-17 20:50:00|13209.3|13204.3|13207.8|13202.8|13209.5|13204.5|13206.4|13202.5|90
1673988900000|2023-01-17 20:55:00|13207.7|13202.7|13206.4|13201.4|13207.7|13202.9|13204.9|13201|110
1673989200000|2023-01-17 21:00:00|13206.3|13201.3|13205.3|13200.3|13207|13202|13203.8|13199.8|165
1673989500000|2023-01-17 21:05:00|13205.4|13200.4|13205.7|13200.7|13206|13201|13204.9|13199.9|75
1673989800000|2023-01-17 21:10:00|13205.8|13200.8|13205.3|13200.3|13206.1|13201.1|13205.2|13200.2|113
1673990100000|2023-01-17 21:15:00|13205.2|13200.2|13205.3|13200.3|13205.7|13202|13204|13199.8|100
1673990400000|2023-01-17 21:20:00|13205.2|13200.2|13205.6|13200.6|13206.1|13201.1|13204.6|13199.6|116
1673990700000|2023-01-17 21:25:00|13205.7|13200.7|13204.9|13199.9|13205.8|13200.8|13204.7|13199.7|109
1673991000000|2023-01-17 21:30:00|13204.8|13199.8|13204.3|13199.3|13204.9|13199.9|13204.1|13199.1|76
1673991300000|2023-01-17 21:35:00|13204.2|13199.2|13204.5|13199.5|13204.8|13199.8|13203.9|13198.9|53
1673991600000|2023-01-17 21:40:00|13204.7|13199.7|13204.7|13199.7|13204.9|13199.9|13204.3|13199.3|27
1673991900000|2023-01-17 21:45:00|13204.6|13199.6|13205.1|13200.1|13205.8|13200.1|13204.4|13199|80
1673992200000|2023-01-17 21:50:00|13205.8|13199.1|13204.6|13199.6|13207.1|13201.4|13203.9|13198.7|93
1673992500000|2023-01-17 21:55:00|13204.7|13199.7|13204.8|13199.8|13210.6|13200.6|13203.4|13194.3|96
1673992800000|2023-01-17 22:00:00|13207|13194.5|13211.8|13195.8|13212.6|13196.6|13206.9|13194.3|25
1673993100000|2023-01-17 22:05:00|13211.9|13195.9|13212.1|13196.1|13212.4|13196.4|13211.9|13195.9|18
1673993400000|2023-01-17 22:10:00|13211.9|13195.9|13211.8|13195.8|13212.1|13196.1|13209.8|13193.8|33
1673993700000|2023-01-17 22:15:00|13211.7|13195.7|13208.5|13192.5|13211.8|13195.8|13206.5|13191.4|57
1673994000000|2023-01-17 22:20:00|13208.4|13192.4|13209.3|13193.3|13210.1|13194.1|13201.1|13192.4|26
1673994300000|2023-01-17 22:25:00|13209.1|13193.1|13210.1|13194.1|13210.2|13194.2|13209.1|13193.1|17
1673994600000|2023-01-17 22:30:00|13209.1|13193.1|13204.2|13194.5|13209.1|13196|13199.6|13191.5|148
1673994900000|2023-01-17 22:35:00|13204.5|13194.1|13204.4|13194|13206.8|13194.3|13204.1|13192.4|98
1673995200000|2023-01-17 22:40:00|13205.7|13193.4|13205.1|13195.6|13207.5|13195.7|13203|13192.4|143
1673995500000|2023-01-17 22:45:00|13203.8|13195.9|13203.7|13195.5|13204.4|13197.3|13202.1|13195.1|118
1673995800000|2023-01-17 22:50:00|13204.3|13195|13202.7|13195.6|13204.4|13196.5|13202.4|13194.7|103
1673996100000|2023-01-17 22:55:00|13202.8|13195.7|13201.5|13195.4|13204.2|13197.5|13201|13192.9|183
1673996400000|2023-01-17 23:00:00|13208|13195.5|13201.7|13196.7|13212.2|13198.6|13197.7|13190.2|322
1673996700000|2023-01-17 23:05:00|13201.9|13196.9|13203.4|13198.4|13205.1|13200.1|13201.5|13195|143
1673997000000|2023-01-17 23:10:00|13204.3|13199.3|13204.5|13199.5|13205.3|13200.3|13202.9|13197.9|99
1673997300000|2023-01-17 23:15:00|13205.4|13200.4|13203.9|13198.9|13205.4|13200.4|13203.4|13198.4|100
1673997600000|2023-01-17 23:20:00|13203.7|13198.7|13203.9|13198.9|13204.7|13199.7|13203.6|13198.6|65
1673997900000|2023-01-17 23:25:00|13204.3|13199.3|13204.7|13199.7|13205|13200|13203.7|13198.7|71
1673998200000|2023-01-17 23:30:00|13204.8|13199.8|13206|13201|13206.5|13201.5|13204.8|13199.8|90
1673998500000|2023-01-17 23:35:00|13206.1|13201.1|13207.7|13202.7|13208.3|13203.3|13205.1|13200.1|83
1673998800000|2023-01-17 23:40:00|13207.4|13202.4|13205.4|13200.4|13208.2|13203.2|13205.4|13200.4|116
1673999100000|2023-01-17 23:45:00|13205.2|13200.2|13204.5|13199.5|13205.4|13200.8|13202.4|13198.6|63
1673999400000|2023-01-17 23:50:00|13204.4|13199.4|13204.7|13199.7|13204.9|13201.1|13202.9|13198.8|79
1673999700000|2023-01-17 23:55:00|13204.5|13199.5|13206.7|13201.7|13207.8|13202.8|13204.4|13199.4|105
1674000000000|2023-01-18 00:00:00|13206.6|13201.6|13207.4|13202.4|13207.9|13202.9|13203.3|13198.3|152
1674000300000|2023-01-18 00:05:00|13207.6|13202.6|13206.6|13204.6|13211.8|13207.5|13206.4|13202.6|182
1674000600000|2023-01-18 00:10:00|13206.5|13204.5|13208.1|13206.1|13209.7|13206.3|13206.4|13203|145
1674000900000|2023-01-18 00:15:00|13209.6|13204.6|13206.7|13204.7|13209.6|13206.2|13206.2|13202.5|83
1674001200000|2023-01-18 00:20:00|13208.3|13203.3|13204.9|13199.9|13208.4|13204.6|13204.2|13199.9|160
1674001500000|2023-01-18 00:25:00|13205|13200|13204.2|13202.2|13205.8|13202.3|13203.2|13199.7|125
1674001800000|2023-01-18 00:30:00|13204.1|13202.1|13205|13200|13205.6|13202.1|13203|13199.6|158
1674002100000|2023-01-18 00:35:00|13204.9|13199.9|13211.6|13206.6|13211.7|13208.2|13204.5|13199.8|190
1674002400000|2023-01-18 00:40:00|13211.5|13206.5|13209.9|13207.9|13211.9|13208.4|13208.2|13205.2|130
1674002700000|2023-01-18 00:45:00|13209.8|13207.8|13210.8|13205.8|13211.3|13207.8|13208.7|13205.2|108
1674003000000|2023-01-18 00:50:00|13210.7|13205.7|13207.6|13205.6|13211.3|13207.6|13206.5|13203|249
1674003300000|2023-01-18 00:55:00|13207.5|13205.5|13212.8|13207.8|13212.9|13209.5|13207.3|13202.9|224
1674003600000|2023-01-18 01:00:00|13212.7|13207.7|13212.3|13207.3|13214.1|13210.7|13210.6|13207|226
1674003900000|2023-01-18 01:05:00|13212.2|13207.2|13211.4|13209.4|13214.5|13211.2|13208.7|13205.4|216
1674004200000|2023-01-18 01:10:00|13212.8|13207.8|13218.6|13213.6|13218.8|13215.3|13211.4|13207.6|242
1674004500000|2023-01-18 01:15:00|13218.5|13213.5|13217.4|13212.4|13219.9|13216.4|13215.7|13212.1|221
1674004800000|2023-01-18 01:20:00|13217.3|13212.3|13216.3|13214.3|13218.3|13214.6|13214.7|13210.6|179
1674005100000|2023-01-18 01:25:00|13216.2|13214.2|13220.9|13218.9|13223.4|13219.9|13215.9|13212.8|183
1674005400000|2023-01-18 01:30:00|13221|13219|13226|13224|13226.4|13224|13218.4|13215.2|220
1674005700000|2023-01-18 01:35:00|13225.9|13223.9|13230.2|13228.2|13232|13228.5|13224.3|13221|189
1674006000000|2023-01-18 01:40:00|13230.1|13228.1|13227.3|13225.3|13230.9|13228.1|13226.1|13222.7|192
1674006300000|2023-01-18 01:45:00|13228.8|13223.8|13227.8|13222.8|13230.4|13225.4|13227.8|13222.8|167
1674006600000|2023-01-18 01:50:00|13227.9|13222.9|13226.3|13221.3|13227.9|13224|13224.9|13220.9|159
1674006900000|2023-01-18 01:55:00|13226.1|13221.1|13222.8|13217.8|13226.1|13222.3|13220.5|13217|209
1674007200000|2023-01-18 02:00:00|13222.9|13217.9|13219.3|13214.3|13223.2|13219.7|13217.3|13213.8|191
1674007500000|2023-01-18 02:05:00|13219.4|13214.4|13218.6|13216.6|13220.9|13217|13218.5|13214.2|119
1674007800000|2023-01-18 02:10:00|13218.5|13216.5|13214.3|13212.3|13220.4|13216.8|13214.2|13210.7|150
1674008100000|2023-01-18 02:15:00|13215.9|13210.9|13214|13209|13217.4|13213.1|13212.4|13208.9|173
1674008400000|2023-01-18 02:20:00|13213.9|13208.9|13213.8|13208.8|13214.1|13210.6|13211.3|13207.8|143
1674008700000|2023-01-18 02:25:00|13214|13209|13216.1|13214.1|13218.3|13214.8|13212.6|13209|165
1674009000000|2023-01-18 02:30:00|13216.2|13214.2|13217.1|13212.1|13218.1|13214.4|13214|13210.4|283
1674009300000|2023-01-18 02:35:00|13216.9|13211.9|13216.1|13211.1|13218.1|13213.1|13213.8|13208.8|263
1674009600000|2023-01-18 02:40:00|13215.9|13210.9|13227.6|13222.6|13245.5|13240.5|13214.2|13209.8|1005
1674009900000|2023-01-18 02:45:00|13227.1|13222.1|13229.6|13224.6|13234.9|13231.2|13227.1|13222.1|878
1674010200000|2023-01-18 02:50:00|13229.5|13224.5|13242.8|13237.8|13247.1|13242.1|13227.4|13222.4|849
1674010500000|2023-01-18 02:55:00|13242.7|13237.7|13228.9|13223.9|13243.6|13238.6|13227.6|13222.6|766
1674010800000|2023-01-18 03:00:00|13228.8|13223.8|13234.9|13229.9|13235.9|13230.9|13225.5|13220.5|764
1674011100000|2023-01-18 03:05:00|13235|13230|13232.1|13227.1|13236.6|13231.6|13231|13226|677
1674011400000|2023-01-18 03:10:00|13232|13227|13226.2|13221.2|13232.4|13227.4|13224.8|13220.1|703
1674011700000|2023-01-18 03:15:00|13225.9|13220.9|13234.7|13229.7|13235.3|13230.3|13225.4|13220.4|597
1674012000000|2023-01-18 03:20:00|13234.8|13229.8|13239.1|13234.1|13240|13235|13234.6|13229.6|567
1674012300000|2023-01-18 03:25:00|13239.2|13234.2|13240.9|13235.9|13242.1|13237.1|13238.9|13233.9|454
1674012600000|2023-01-18 03:30:00|13241|13236|13250.8|13245.8|13251.6|13247.5|13240.9|13235.9|372
1674012900000|2023-01-18 03:35:00|13250.7|13245.7|13249.6|13244.6|13251.9|13248.5|13249.4|13244.4|267
1674013200000|2023-01-18 03:40:00|13249.7|13244.7|13246.5|13241.5|13255.1|13250.1|13246.1|13241.1|339
1674013500000|2023-01-18 03:45:00|13246.7|13241.7|13243.6|13238.6|13247.7|13242.7|13235.4|13232|331
1674013800000|2023-01-18 03:50:00|13243.7|13238.7|13244.7|13239.7|13246|13242.6|13241|13237.3|277
1674014100000|2023-01-18 03:55:00|13244.6|13239.6|13245.9|13240.9|13246.1|13241.1|13242.3|13237.3|299
1674014400000|2023-01-18 04:00:00|13246|13241|13247.8|13242.8|13249|13245|13243.1|13239.6|255
1674014700000|2023-01-18 04:05:00|13247.7|13242.7|13252.3|13247.3|13252.4|13248.6|13246.2|13242.7|242
1674015000000|2023-01-18 04:10:00|13251.9|13246.9|13247.5|13242.5|13252|13248.4|13246|13241.9|262
1674015300000|2023-01-18 04:15:00|13247.6|13242.6|13250.1|13245.1|13251|13247.6|13246.2|13241.2|249
1674015600000|2023-01-18 04:20:00|13248.7|13246.7|13251.6|13246.6|13253.7|13249.6|13248.6|13244.9|301
1674015900000|2023-01-18 04:25:00|13251.8|13246.8|13247.6|13245.6|13253.4|13248.4|13247.6|13244.1|242
1674016200000|2023-01-18 04:30:00|13247.7|13245.7|13242.9|13240.9|13251|13246|13242.9|13239.3|246
1674016500000|2023-01-18 04:35:00|13244.3|13239.3|13242.1|13237.1|13246|13242.4|13240.6|13237|212
1674016800000|2023-01-18 04:40:00|13242.2|13237.2|13242.3|13240.3|13244.7|13240.6|13240.9|13237|173
1674017100000|2023-01-18 04:45:00|13242.4|13240.4|13243.5|13238.5|13245.6|13241.7|13241.8|13238.2|139
1674017400000|2023-01-18 04:50:00|13243.4|13238.4|13241.4|13236.4|13243.7|13240|13239.1|13235.6|135
1674017700000|2023-01-18 04:55:00|13241.3|13236.3|13241.3|13236.3|13241.8|13238.4|13238.8|13235|166
1674018000000|2023-01-18 05:00:00|13241.2|13236.2|13240.2|13235.2|13242.6|13239.3|13236.5|13232.9|222
1674018300000|2023-01-18 05:05:00|13238.8|13236.8|13241.3|13236.3|13243.1|13239.9|13238.8|13235.9|215
1674018600000|2023-01-18 05:10:00|13241.4|13236.4|13241.1|13236.1|13241.9|13238.6|13239.5|13235.9|206
1674018900000|2023-01-18 05:15:00|13241|13236|13241.4|13236.4|13242.2|13238.7|13238.5|13235.2|174
1674019200000|2023-01-18 05:20:00|13241.3|13236.3|13240.3|13235.3|13241.6|13238|13238.6|13235|134
1674019500000|2023-01-18 05:25:00|13240.5|13235.5|13240.9|13238.9|13243.1|13240.7|13238.8|13235.2|179
1674019800000|2023-01-18 05:30:00|13241|13239|13240.6|13235.6|13243.2|13239.9|13238.9|13235.2|164
1674020100000|2023-01-18 05:35:00|13240.5|13235.5|13236.9|13234.9|13241.2|13237.1|13236.5|13232.9|235
1674020400000|2023-01-18 05:40:00|13237|13235|13233.9|13228.9|13239.6|13235.8|13231.2|13227.7|284
1674020700000|2023-01-18 05:45:00|13234|13229|13233.6|13231.6|13235.1|13231.6|13231.7|13228.5|232
1674021000000|2023-01-18 05:50:00|13233.7|13231.7|13231.9|13226.9|13238.5|13234.3|13231.2|13226.9|213
1674021300000|2023-01-18 05:55:00|13232|13227|13232.3|13227.3|13234|13230|13231.9|13227|214
1674021600000|2023-01-18 06:00:00|13232.4|13227.4|13226.4|13221.4|13233|13228|13225.7|13221.1|224
1674021900000|2023-01-18 06:05:00|13226.5|13221.5|13226.9|13221.9|13227.6|13223.4|13224.7|13221|178
1674022200000|2023-01-18 06:10:00|13226.4|13221.4|13227.6|13222.6|13227.6|13223.6|13221.3|13217.9|250
1674022500000|2023-01-18 06:15:00|13227.5|13222.5|13226.9|13221.9|13229.3|13225.6|13223.9|13220.4|235
1674022800000|2023-01-18 06:20:00|13227|13222|13222.4|13220.4|13227.1|13223.4|13222.2|13218.7|167
1674023100000|2023-01-18 06:25:00|13224|13219|13227.4|13222.4|13228.2|13224.6|13223.8|13218.8|198
1674023400000|2023-01-18 06:30:00|13227.3|13222.3|13228.9|13223.9|13229.5|13225.2|13223|13219.5|286
1674023700000|2023-01-18 06:35:00|13229|13224|13229.5|13224.5|13229.9|13226.4|13225|13220.8|262
1674024000000|2023-01-18 06:40:00|13229.4|13224.4|13232|13227|13234.8|13230.3|13228.7|13224.4|403
1674024300000|2023-01-18 06:45:00|13231.8|13226.8|13232.6|13227.6|13233.1|13229.4|13227.6|13222.9|293
1674024600000|2023-01-18 06:50:00|13232.7|13227.7|13229.3|13224.3|13233.2|13229.9|13227.2|13223.6|243
1674024900000|2023-01-18 06:55:00|13229.2|13224.2|13221.7|13216.7|13229.6|13226|13221.6|13216.6|316
1674025200000|2023-01-18 07:00:00|13221.9|13216.9|13214.9|13209.9|13222|13217|13212.4|13207.4|445
1674025500000|2023-01-18 07:05:00|13215.1|13210.1|13219.7|13214.7|13220.8|13216.3|13215|13210|372
1674025800000|2023-01-18 07:10:00|13219.6|13214.6|13214.5|13209.5|13219.7|13214.7|13211.5|13206.5|378
1674026100000|2023-01-18 07:15:00|13214.2|13209.2|13208.5|13203.5|13215.4|13211|13208.3|13203.3|364
1674026400000|2023-01-18 07:20:00|13208.6|13203.6|13209|13204|13210.2|13206.5|13206.8|13203|246
1674026700000|2023-01-18 07:25:00|13208.9|13203.9|13202.6|13197.6|13211.3|13206.6|13197|13192|492
1674027000000|2023-01-18 07:30:00|13202.5|13197.5|13204.3|13199.3|13207.1|13202.6|13202.3|13197.3|490
1674027300000|2023-01-18 07:35:00|13204.2|13199.2|13201.7|13196.7|13205.1|13200.1|13195.4|13190.4|533
1674027600000|2023-01-18 07:40:00|13201.6|13196.6|13197.9|13192.9|13204.7|13200.7|13197.6|13192.6|523
1674027900000|2023-01-18 07:45:00|13197.7|13192.7|13204.2|13199.2|13208.9|13203.9|13195.4|13190.4|521
1674028200000|2023-01-18 07:50:00|13204.4|13199.4|13204.1|13199.1|13204.6|13199.6|13199.2|13194.2|457
1674028500000|2023-01-18 07:55:00|13204|13199|13205.4|13200.4|13207.8|13203.2|13200.1|13196.6|471
1674028800000|2023-01-18 08:00:00|13205.1|13200.1|13199.6|13197.6|13205.4|13200.4|13198.8|13195.3|383
1674029100000|2023-01-18 08:05:00|13199.7|13197.7|13200.4|13198.4|13203.3|13198.7|13198.7|13193.8|388
1674029400000|2023-01-18 08:10:00|13200.5|13198.5|13194.1|13192.1|13202.7|13198.5|13194|13190.3|365
1674029700000|2023-01-18 08:15:00|13194|13192|13182.6|13177.6|13195.4|13192.1|13180.8|13175.8|507
1674030000000|2023-01-18 08:20:00|13182.7|13177.7|13179.3|13174.3|13183.8|13178.8|13175.7|13170.7|452
1674030300000|2023-01-18 08:25:00|13179.7|13174.7|13185.9|13180.9|13185.9|13181.8|13177.4|13173|409
1674030600000|2023-01-18 08:30:00|13185.8|13180.8|13185.5|13180.5|13189.1|13184.9|13184.6|13179.6|367
1674030900000|2023-01-18 08:35:00|13185.4|13180.4|13186.5|13181.5|13190.9|13186.5|13185.4|13180.4|357
1674031200000|2023-01-18 08:40:00|13186.4|13181.4|13187.5|13185.5|13189.2|13185.6|13182|13177|361
1674031500000|2023-01-18 08:45:00|13188.9|13183.9|13193.7|13188.7|13193.7|13189.7|13187.1|13183.5|370
1674031800000|2023-01-18 08:50:00|13193.8|13188.8|13192.4|13187.4|13194.2|13190.6|13187.8|13182.8|384
1674032100000|2023-01-18 08:55:00|13192.5|13187.5|13192|13187|13195.4|13190.7|13190.3|13187|357
1674032400000|2023-01-18 09:00:00|13190.2|13188.2|13197.1|13192.1|13197.4|13194.2|13189.3|13185.9|342
1674032700000|2023-01-18 09:05:00|13197|13192|13192.5|13190.5|13199.1|13195.4|13192|13188.4|304
1674033000000|2023-01-18 09:10:00|13192.4|13190.4|13191.9|13189.9|13195.5|13190.5|13191.8|13187.7|273
1674033300000|2023-01-18 09:15:00|13192|13190|13188.2|13183.2|13193.7|13190|13186|13182.5|268
1674033600000|2023-01-18 09:20:00|13188.3|13183.3|13186.5|13184.5|13190.6|13186.6|13186.2|13182.7|325
1674033900000|2023-01-18 09:25:00|13186.4|13184.4|13183.7|13178.7|13187.8|13184.5|13181.2|13177.6|231
1674034200000|2023-01-18 09:30:00|13183.8|13178.8|13177.4|13175.4|13184.9|13180.1|13176.8|13172|398
1674034500000|2023-01-18 09:35:00|13177.5|13175.5|13179.6|13174.6|13182.3|13178.6|13176.2|13173|342
1674034800000|2023-01-18 09:40:00|13179.8|13174.8|13175.7|13170.7|13181|13176|13173.6|13170.2|297
1674035100000|2023-01-18 09:45:00|13175.6|13170.6|13171.7|13166.7|13176|13172.2|13170|13166.4|311
1674035400000|2023-01-18 09:50:00|13171.9|13166.9|13169.1|13164.1|13176.4|13171.4|13167.5|13162.5|347
1674035700000|2023-01-18 09:55:00|13169|13164|13153.4|13148.4|13169|13164|13152.6|13147.6|403
1674036000000|2023-01-18 10:00:00|13153.3|13148.3|13164.4|13159.4|13164.7|13161.3|13153.3|13148.3|288
1674036300000|2023-01-18 10:05:00|13162.9|13160.9|13170.3|13165.3|13170.9|13166.6|13162.8|13158.9|213
1674036600000|2023-01-18 10:10:00|13168.8|13166.8|13176.8|13171.8|13177.3|13172.3|13168.7|13164|296
1674036900000|2023-01-18 10:15:00|13176.7|13171.7|13173|13168|13177|13173.5|13170.4|13166.8|307
1674037200000|2023-01-18 10:20:00|13173.2|13168.2|13174.6|13169.6|13175|13171.5|13171.2|13166.2|241
1674037500000|2023-01-18 10:25:00|13174.5|13169.5|13176.3|13171.3|13176.6|13171.6|13170.3|13166.6|278
1674037800000|2023-01-18 10:30:00|13176.2|13171.2|13173.5|13168.5|13177.4|13173.8|13172.8|13168.4|282
1674038100000|2023-01-18 10:35:00|13173.6|13168.6|13175.2|13170.2|13175.4|13170.4|13170.9|13167.3|274
1674038400000|2023-01-18 10:40:00|13175|13170|13173.8|13168.8|13175.7|13171.8|13171.4|13167|273
1674038700000|2023-01-18 10:45:00|13173.9|13168.9|13174.1|13169.1|13175.2|13171.5|13172.4|13167.6|256
1674039000000|2023-01-18 10:50:00|13173.9|13168.9|13176.4|13171.4|13176.9|13172.3|13172|13168.4|196
1674039300000|2023-01-18 10:55:00|13176.3|13171.3|13175.7|13170.7|13177.2|13173.7|13172.7|13169.1|292
1674039600000|2023-01-18 11:00:00|13176|13171|13174.3|13169.3|13176.1|13171.4|13172|13168.4|219
1674039900000|2023-01-18 11:05:00|13174.2|13169.2|13176.2|13171.2|13176.5|13171.5|13172.7|13168.9|208
1674040200000|2023-01-18 11:10:00|13176.1|13171.1|13175.3|13170.3|13178.7|13175.3|13173.1|13169.6|204
1674040500000|2023-01-18 11:15:00|13175.2|13170.2|13177.7|13172.7|13178.8|13175.2|13173.6|13169.9|208
1674040800000|2023-01-18 11:20:00|13177.8|13172.8|13182.8|13177.8|13183.4|13179.8|13176.1|13172.7|199
1674041100000|2023-01-18 11:25:00|13182.9|13177.9|13180.7|13175.7|13183.4|13179.5|13180.1|13175.6|264
1674041400000|2023-01-18 11:30:00|13180.8|13175.8|13180.4|13175.4|13181.8|13178.1|13178.7|13174.7|254
1674041700000|2023-01-18 11:35:00|13180.1|13175.1|13177.6|13172.6|13182.7|13179.1|13176.1|13172.6|270
1674042000000|2023-01-18 11:40:00|13177.7|13172.7|13174.7|13172.7|13178.8|13174.4|13174.2|13171|224
1674042300000|2023-01-18 11:45:00|13174.8|13172.8|13179.5|13174.5|13183.2|13179.2|13174.7|13172.1|276
1674042600000|2023-01-18 11:50:00|13179.6|13174.6|13173.2|13171.2|13180|13175|13172.4|13168.4|290
1674042900000|2023-01-18 11:55:00|13173.3|13171.3|13182.2|13177.2|13184|13179|13172.4|13168.8|275
1674043200000|2023-01-18 12:00:00|13181.8|13176.8|13178.3|13173.3|13181.8|13176.8|13175.5|13171.7|322
1674043500000|2023-01-18 12:05:00|13178.2|13173.2|13184.4|13179.4|13185.9|13182.1|13177.8|13172.8|336
1674043800000|2023-01-18 12:10:00|13184.5|13179.5|13179.6|13177.6|13185.1|13180.1|13179.6|13176|203
1674044100000|2023-01-18 12:15:00|13180.5|13175.5|13184.6|13179.6|13184.6|13181.1|13177.2|13173.7|257
1674044400000|2023-01-18 12:20:00|13184.5|13179.5|13180.7|13175.7|13185.2|13181|13179.7|13175.5|230
1674044700000|2023-01-18 12:25:00|13180.6|13175.6|13180.9|13175.9|13182.7|13178|13178.3|13173.9|177
1674045000000|2023-01-18 12:30:00|13180.8|13175.8|13186.2|13181.2|13186.4|13181.9|13179.5|13175|218
1674045300000|2023-01-18 12:35:00|13186.1|13181.1|13188.5|13183.5|13189.1|13184.1|13184.6|13180.9|193
1674045600000|2023-01-18 12:40:00|13188.6|13183.6|13185.1|13180.1|13189|13184|13184.9|13179.9|256
1674045900000|2023-01-18 12:45:00|13185|13180|13183.2|13178.2|13186.2|13182.1|13182.3|13177.6|227
1674046200000|2023-01-18 12:50:00|13183.3|13178.3|13176.4|13174.4|13183.5|13178.5|13176.3|13173.1|262
1674046500000|2023-01-18 12:55:00|13176.5|13174.5|13183.2|13178.2|13183.7|13178.7|13176.4|13173.2|288
1674046800000|2023-01-18 13:00:00|13183.1|13178.1|13178.8|13173.8|13183.5|13180|13177.7|13173.5|349
1674047100000|2023-01-18 13:05:00|13178.9|13173.9|13181.7|13176.7|13182.8|13177.8|13177.2|13173.3|314
1674047400000|2023-01-18 13:10:00|13181.6|13176.6|13176.9|13171.9|13182|13177|13176.2|13171.9|317
1674047700000|2023-01-18 13:15:00|13176.6|13171.6|13178.3|13173.3|13178.3|13174|13173.6|13169.7|270
1674048000000|2023-01-18 13:20:00|13178.4|13173.4|13178.2|13173.2|13178.5|13174.7|13174|13169|267
1674048300000|2023-01-18 13:25:00|13178.1|13173.1|13176.3|13170.1|13179.2|13174.2|13173.2|13168.2|442
1674048600000|2023-01-18 13:30:00|13175.8|13169.9|13166.9|13161.9|13177|13170.3|13157.4|13152.4|913
1674048900000|2023-01-18 13:35:00|13166.3|13161.3|13167|13162|13172|13167|13161.9|13156.9|901
1674049200000|2023-01-18 13:40:00|13167.4|13162.4|13161|13156|13170.7|13165.7|13159.2|13154.2|876
1674049500000|2023-01-18 13:45:00|13160.9|13155.9|13156.9|13151.9|13162.9|13157.9|13155.3|13150.3|770
1674049800000|2023-01-18 13:50:00|13156.7|13151.7|13147.8|13142.8|13158|13153|13146.9|13141.9|738
1674050100000|2023-01-18 13:55:00|13146.5|13144.5|13156.7|13151.7|13157.5|13153.5|13146.4|13142.7|654
1674050400000|2023-01-18 14:00:00|13156.6|13151.6|13152.8|13147.8|13160.5|13155.7|13152.8|13147.8|382
1674050700000|2023-01-18 14:05:00|13152.7|13147.7|13150.3|13145.3|13153.3|13148.3|13149.2|13144.2|460
1674051000000|2023-01-18 14:10:00|13150.2|13145.2|13151.1|13146.1|13155.6|13150.6|13149.2|13144.2|406
1674051300000|2023-01-18 14:15:00|13151.2|13146.2|13142.3|13137.3|13151.2|13146.2|13131.1|13126.1|582
1674051600000|2023-01-18 14:20:00|13142.4|13137.4|13136.7|13131.7|13144.8|13140.3|13136.7|13131.7|521
1674051900000|2023-01-18 14:25:00|13136.5|13131.5|13142|13137|13142.3|13137.3|13134.3|13129.3|585
1674052200000|2023-01-18 14:30:00|13141.9|13136.9|13144.7|13139.7|13145.8|13140.8|13136.5|13131.5|677
1674052500000|2023-01-18 14:35:00|13144.9|13139.9|13150.6|13145.6|13160.9|13155.9|13144.7|13139.7|676
1674052800000|2023-01-18 14:40:00|13150.5|13145.5|13151.6|13146.6|13154.9|13149.9|13142.6|13137.6|637
1674053100000|2023-01-18 14:45:00|13151.5|13146.5|13150.1|13145.1|13160.1|13155.2|13148.2|13143.2|684
1674053400000|2023-01-18 14:50:00|13150.2|13145.2|13152.3|13147.3|13154|13149|13146.9|13141.9|531
1674053700000|2023-01-18 14:55:00|13152.1|13147.1|13149.4|13144.4|13155.5|13150.5|13148.8|13144.3|442
1674054000000|2023-01-18 15:00:00|13148.1|13146.1|13155.8|13150.8|13157.8|13152.8|13144.7|13140.7|612
1674054300000|2023-01-18 15:05:00|13155.4|13150.4|13154.2|13149.2|13156.6|13151.6|13150.8|13146.6|496
1674054600000|2023-01-18 15:10:00|13153.9|13148.9|13160|13155|13161.5|13157.8|13148.3|13144.7|504
1674054900000|2023-01-18 15:15:00|13159.9|13154.9|13161|13156|13163.2|13158.2|13153.4|13148.8|536
1674055200000|2023-01-18 15:20:00|13161.2|13156.2|13158.1|13153.1|13163|13158|13156.4|13151.4|462
1674055500000|2023-01-18 15:25:00|13158|13153|13157.7|13152.7|13160.2|13155.2|13156.2|13151.3|392
1674055800000|2023-01-18 15:30:00|13157.8|13152.8|13157.4|13152.4|13164.1|13160.4|13154.7|13149.7|449
1674056100000|2023-01-18 15:35:00|13157.5|13152.5|13169.2|13164.2|13169.7|13164.7|13155.9|13151.1|485
1674056400000|2023-01-18 15:40:00|13169.1|13164.1|13169.1|13164.1|13170.5|13165.5|13166.2|13161.2|448
1674056700000|2023-01-18 15:45:00|13169.2|13164.2|13167.4|13162.4|13170.2|13165.8|13162.7|13157.7|477
1674057000000|2023-01-18 15:50:00|13167.5|13162.5|13173.4|13171.4|13175.6|13172|13167.1|13162.1|370
1674057300000|2023-01-18 15:55:00|13175.1|13170.1|13173.9|13168.9|13181.2|13176.9|13172.8|13168.8|381
1674057600000|2023-01-18 16:00:00|13173.8|13168.8|13172.9|13167.9|13174.9|13171.5|13170.3|13165.8|326
1674057900000|2023-01-18 16:05:00|13172.8|13167.8|13172.4|13167.4|13174.6|13169.6|13171.6|13166.6|277
1674058200000|2023-01-18 16:10:00|13172.5|13167.5|13172.9|13167.9|13177.7|13172.7|13171.1|13167.4|316
1674058500000|2023-01-18 16:15:00|13172.8|13167.8|13179.6|13174.6|13180.3|13176.6|13172.3|13167.3|271
1674058800000|2023-01-18 16:20:00|13179.5|13174.5|13188.1|13183.1|13188.8|13184.8|13179.3|13174.3|341
1674059100000|2023-01-18 16:25:00|13188.3|13183.3|13184.6|13179.6|13190.4|13185.4|13180.3|13175.3|444
1674059400000|2023-01-18 16:30:00|13184.5|13179.5|13189.2|13184.2|13189.4|13184.8|13184.5|13179.5|361
1674059700000|2023-01-18 16:35:00|13189.1|13184.1|13188.4|13183.4|13191.5|13186.5|13188.2|13183.2|286
1674060000000|2023-01-18 16:40:00|13188.3|13183.3|13193.2|13188.2|13193.3|13188.3|13186.7|13181.7|334
1674060300000|2023-01-18 16:45:00|13193|13188|13190.3|13185.3|13193.2|13188.2|13190.1|13185.1|238
1674060600000|2023-01-18 16:50:00|13190.4|13185.4|13188.5|13183.5|13191.3|13186.3|13188.4|13183.4|255
1674060900000|2023-01-18 16:55:00|13188.6|13183.6|13182.7|13177.7|13188.8|13183.8|13182|13177|255
1674061200000|2023-01-18 17:00:00|13182.6|13177.6|13189.1|13184.1|13189.4|13184.4|13182.6|13177.6|273
1674061500000|2023-01-18 17:05:00|13189|13184|13189.5|13184.5|13191.4|13186.4|13187.8|13182.8|224
1674061800000|2023-01-18 17:10:00|13189.4|13184.4|13200.3|13195.3|13200.9|13195.9|13189.4|13184.4|355
1674062100000|2023-01-18 17:15:00|13200.2|13195.2|13205.8|13200.8|13206.1|13201.1|13198.6|13193.6|310
1674062400000|2023-01-18 17:20:00|13205.9|13200.9|13206.6|13201.6|13207.9|13203.7|13204|13199|259
1674062700000|2023-01-18 17:25:00|13207|13202|13210.4|13205.4|13215.2|13210.2|13206.5|13201.5|299
1674063000000|2023-01-18 17:30:00|13210.5|13205.5|13212.7|13207.7|13214.4|13209.4|13210.3|13205.3|283
1674063300000|2023-01-18 17:35:00|13212.5|13207.5|13210|13205|13212.7|13207.7|13206|13201|293
1674063600000|2023-01-18 17:40:00|13210.1|13205.1|13205.8|13200.8|13210.5|13205.5|13203.8|13198.8|333
1674063900000|2023-01-18 17:45:00|13205.7|13200.7|13205.8|13200.8|13209.3|13204.3|13204.4|13200.3|266
1674064200000|2023-01-18 17:50:00|13205.9|13200.9|13206.6|13201.6|13210.1|13205.1|13203.8|13199.9|297
1674064500000|2023-01-18 17:55:00|13206.5|13201.5|13203.7|13198.7|13206.8|13201.8|13201.5|13196.5|236
1674064800000|2023-01-18 18:00:00|13203.1|13198.1|13201.9|13199.9|13205.4|13200.6|13201.9|13197.2|288
1674065100000|2023-01-18 18:05:00|13202.1|13200.1|13204.3|13199.3|13204.5|13200.8|13199.3|13195.6|353
1674065400000|2023-01-18 18:10:00|13205|13200|13204.6|13199.6|13207.4|13203.8|13200.9|13197.8|264
1674065700000|2023-01-18 18:15:00|13204.7|13199.7|13204.1|13199.1|13206|13201.9|13201.5|13197.5|225
1674066000000|2023-01-18 18:20:00|13204.2|13199.2|13205.1|13200.1|13208.5|13204.4|13202.8|13199.1|276
1674066300000|2023-01-18 18:25:00|13205.2|13200.2|13204.3|13199.3|13205.3|13201.7|13202.4|13198.2|139
1674066600000|2023-01-18 18:30:00|13204.4|13199.4|13206.9|13201.9|13207|13202|13202.7|13199.2|187
1674066900000|2023-01-18 18:35:00|13207|13202|13208.2|13203.2|13208.2|13203.2|13206.6|13201.6|137
1674067200000|2023-01-18 18:40:00|13208.1|13203.1|13207.3|13202.3|13210.6|13206.2|13206.4|13202|193
1674067500000|2023-01-18 18:45:00|13207.2|13202.2|13205.3|13200.3|13207.8|13202.8|13201.9|13196.9|284
1674067800000|2023-01-18 18:50:00|13205.2|13200.2|13206.2|13201.2|13207.4|13202.4|13204|13199.5|231
1674068100000|2023-01-18 18:55:00|13206.1|13201.1|13209.9|13204.9|13210.9|13205.9|13205.9|13200.9|264
1674068400000|2023-01-18 19:00:00|13209.8|13204.8|13211.9|13206.9|13212.2|13207.2|13207.7|13202.7|230
1674068700000|2023-01-18 19:05:00|13211.5|13206.5|13210.4|13205.4|13214.4|13209.8|13208.7|13204.6|244
1674069000000|2023-01-18 19:10:00|13210|13205|13208.3|13203.3|13210.6|13206.8|13205.6|13202.1|218
1674069300000|2023-01-18 19:15:00|13208.4|13203.4|13207.2|13202.2|13209.1|13205.2|13206.4|13201.8|174
1674069600000|2023-01-18 19:20:00|13207.3|13202.3|13207.4|13202.4|13208.5|13203.5|13205.3|13200.3|184
1674069900000|2023-01-18 19:25:00|13207.5|13202.5|13205|13200|13207.6|13202.6|13204.4|13199.4|203
1674070200000|2023-01-18 19:30:00|13204.9|13199.9|13207.6|13202.6|13207.6|13202.7|13203.6|13199.4|200
1674070500000|2023-01-18 19:35:00|13207.5|13202.5|13208|13203|13208.3|13204.8|13206.2|13202.4|173
1674070800000|2023-01-18 19:40:00|13208.1|13203.1|13207.5|13202.5|13208.6|13204.6|13205.6|13201.8|141
1674071100000|2023-01-18 19:45:00|13207.4|13202.4|13207.4|13202.4|13208.4|13203.4|13206.8|13201.8|153
1674071400000|2023-01-18 19:50:00|13207.5|13202.5|13208.1|13206.1|13209.8|13206.2|13205.9|13202.3|150
1674071700000|2023-01-18 19:55:00|13208|13206|13203.8|13198.8|13210.3|13206.4|13203.2|13198.2|200
1674072000000|2023-01-18 20:00:00|13203.9|13198.9|13208.2|13203.2|13208.8|13203.8|13203.9|13198.9|217
1674072300000|2023-01-18 20:05:00|13208.3|13203.3|13208.7|13203.7|13209.8|13206.2|13207.3|13202.3|217
1674072600000|2023-01-18 20:10:00|13208.8|13203.8|13209.6|13204.6|13210.5|13205.5|13207.4|13202.4|171
1674072900000|2023-01-18 20:15:00|13209.7|13204.7|13209.8|13204.8|13210.1|13205.1|13208.4|13203.4|189
1674073200000|2023-01-18 20:20:00|13209.9|13204.9|13209.7|13204.7|13210.7|13205.7|13207.7|13202.7|160
1674073500000|2023-01-18 20:25:00|13209.8|13204.8|13210.4|13205.4|13211.9|13206.9|13208.6|13203.6|187
1674073800000|2023-01-18 20:30:00|13210.3|13205.3|13213.2|13208.2|13214.2|13209.2|13210.2|13205.2|166
1674074100000|2023-01-18 20:35:00|13213.3|13208.3|13213.1|13208.1|13214.4|13209.4|13212.2|13207.2|245
1674074400000|2023-01-18 20:40:00|13213|13208|13212.3|13207.3|13214.3|13209.8|13211.3|13206.3|181
1674074700000|2023-01-18 20:45:00|13212.4|13207.4|13211.6|13206.6|13212.4|13207.4|13210.5|13205.5|170
1674075000000|2023-01-18 20:50:00|13211.5|13206.5|13211.6|13206.6|13212|13207|13211.2|13206.2|154
1674075300000|2023-01-18 20:55:00|13211.5|13206.5|13211.7|13206.7|13211.7|13206.7|13211|13206|142
1674075600000|2023-01-18 21:00:00|13211.6|13206.6|13212.6|13207.6|13212.8|13207.8|13211.3|13206.3|115
1674075900000|2023-01-18 21:05:00|13212.5|13207.5|13212.4|13207.4|13212.6|13207.6|13212.2|13207.2|82
1674076200000|2023-01-18 21:10:00|13212.5|13207.5|13211.8|13206.8|13212.7|13207.7|13211.6|13206.6|107
1674076500000|2023-01-18 21:15:00|13211.7|13206.7|13211.5|13206.5|13212|13207|13211.1|13206.1|80
1674076800000|2023-01-18 21:20:00|13211.6|13206.6|13211.7|13206.7|13211.8|13206.8|13211.4|13206.4|71
1674077100000|2023-01-18 21:25:00|13211.8|13206.8|13211.9|13206.9|13212.2|13207.2|13211.5|13206.5|117
1674077400000|2023-01-18 21:30:00|13212.1|13207.1|13212.7|13207.7|13212.9|13207.9|13211.9|13206.9|55
1674077700000|2023-01-18 21:35:00|13212.8|13207.8|13212.4|13207.4|13213|13208|13212.4|13207.4|69
1674078000000|2023-01-18 21:40:00|13212.6|13207.6|13211.6|13206.6|13213.1|13208.1|13211.5|13206.5|54
1674078300000|2023-01-18 21:45:00|13211.7|13206.7|13210.8|13205.8|13211.8|13206.8|13210|13205|75
1674078600000|2023-01-18 21:50:00|13210.6|13205.6|13210.2|13205.2|13211|13206|13209.7|13204.7|69
1674078900000|2023-01-18 21:55:00|13210.3|13205.3|13210.1|13205.1|13215.3|13205.4|13208.7|13197.8|101
1674079200000|2023-01-18 22:00:00|13211.2|13195.2|13205.3|13189.3|13214.2|13198.2|13205.3|13189.3|38
1674079500000|2023-01-18 22:05:00|13206.7|13190.7|13201.8|13185.8|13213.6|13197.7|13185|13169|24
1674079800000|2023-01-18 22:10:00|13203.5|13187.5|13206.7|13190.7|13208.7|13192.7|13188.4|13172.4|57
1674080100000|2023-01-18 22:15:00|13208.4|13192.4|13207.1|13191.1|13211.4|13198.3|13205.9|13189.9|82
1674080400000|2023-01-18 22:20:00|13207.2|13191.2|13207.9|13191.9|13211.1|13197.6|13203|13187|65
1674080700000|2023-01-18 22:25:00|13203.2|13187.2|13208.7|13196.7|13210.8|13196.7|13203.1|13187.1|16
1674081000000|2023-01-18 22:30:00|13203.6|13187.6|13205.4|13191.7|13212.3|13202.9|13203.6|13187.6|276
1674081300000|2023-01-18 22:35:00|13205.7|13191.3|13204.2|13191.7|13206.2|13193.6|13200.6|13185.8|193
1674081600000|2023-01-18 22:40:00|13204.1|13192.2|13202.7|13191.9|13205.8|13193.1|13201.4|13187.6|220
1674081900000|2023-01-18 22:45:00|13202.8|13191.6|13213.1|13197.4|13220.1|13204.7|13202|13188.6|444
1674082200000|2023-01-18 22:50:00|13212.9|13197.3|13209.1|13195.4|13213|13199.1|13205.5|13192.7|244
1674082500000|2023-01-18 22:55:00|13208.7|13195.8|13213.6|13197.6|13216.1|13200.1|13206.6|13192.3|239
1674082800000|2023-01-18 23:00:00|13210.1|13194.1|13207.4|13202.4|13216.8|13203.2|13204.9|13188.9|330
1674083100000|2023-01-18 23:05:00|13207.6|13202.6|13207.4|13202.4|13209|13202.8|13207.1|13201.3|63
1674083400000|2023-01-18 23:10:00|13207.5|13202.5|13207.7|13202.7|13208.9|13203|13206.8|13201.1|148
1674083700000|2023-01-18 23:15:00|13207.5|13202.5|13207.7|13202.7|13208.9|13203.9|13206.7|13201.7|140
1674084000000|2023-01-18 23:20:00|13207.6|13202.6|13205.3|13200.3|13207.6|13202.6|13204.3|13199.3|166
1674084300000|2023-01-18 23:25:00|13205.2|13200.2|13204.5|13199.5|13205.6|13200.6|13199.9|13194.9|226
1674084600000|2023-01-18 23:30:00|13205.1|13200.1|13207.1|13202.1|13207.8|13202.8|13204.6|13199.6|197
1674084900000|2023-01-18 23:35:00|13207.3|13202.3|13208.3|13203.3|13208.8|13203.8|13206.6|13201.6|103
1674085200000|2023-01-18 23:40:00|13208.2|13203.2|13204.7|13199.7|13208.4|13203.4|13204.2|13199.2|120
1674085500000|2023-01-18 23:45:00|13204.8|13199.8|13203.7|13198.7|13205|13200|13202.8|13197.8|144
1674085800000|2023-01-18 23:50:00|13204|13199|13203.9|13198.9|13204.4|13199.4|13202.5|13197.5|106
1674086100000|2023-01-18 23:55:00|13204|13199|13203.9|13198.9|13204.1|13199.1|13203.2|13198.2|114
1674086400000|2023-01-19 00:00:00|13203.7|13198.7|13198.8|13193.8|13205.3|13200.3|13198.6|13193.6|220
1674086700000|2023-01-19 00:05:00|13198.9|13193.9|13204.2|13199.2|13204.2|13199.2|13197.5|13192.5|262
1674087000000|2023-01-19 00:10:00|13204.1|13199.1|13201.5|13196.5|13204.4|13200.4|13200.6|13195.6|208
1674087300000|2023-01-19 00:15:00|13201.6|13196.6|13201.9|13196.9|13202.7|13197.7|13201|13196|193
1674087600000|2023-01-19 00:20:00|13201.4|13196.4|13206.9|13201.9|13207.1|13202.1|13201.1|13196.1|237
1674087900000|2023-01-19 00:25:00|13206.8|13201.8|13210.4|13205.4|13211.3|13206.3|13206.4|13201.8|198
1674088200000|2023-01-19 00:30:00|13210.6|13205.6|13205|13200|13210.6|13205.6|13203.6|13198.6|256
1674088500000|2023-01-19 00:35:00|13204.5|13199.5|13209.6|13204.6|13210.2|13205.2|13203.8|13198.8|292
1674088800000|2023-01-19 00:40:00|13209.7|13204.7|13211.5|13206.5|13212|13207|13209.3|13204.3|263
1674089100000|2023-01-19 00:45:00|13211.3|13206.3|13214.7|13209.7|13215|13210|13209.7|13204.7|250
1674089400000|2023-01-19 00:50:00|13214.6|13209.6|13218.2|13213.2|13218.6|13213.6|13213.2|13208.2|351
1674089700000|2023-01-19 00:55:00|13217.8|13212.8|13221|13216|13221.3|13216.3|13214.8|13209.8|307
1674090000000|2023-01-19 01:00:00|13220.9|13215.9|13219.2|13214.2|13222.6|13217.6|13218.3|13213.3|342
1674090300000|2023-01-19 01:05:00|13219.3|13214.3|13214.4|13209.4|13219.3|13214.3|13213.5|13208.5|269
1674090600000|2023-01-19 01:10:00|13214.5|13209.5|13216.2|13211.2|13216.6|13211.6|13211.9|13207.4|273
1674090900000|2023-01-19 01:15:00|13216.5|13211.5|13219.6|13214.6|13220.7|13215.7|13215.2|13210.2|235
1674091200000|2023-01-19 01:20:00|13219.7|13214.7|13221.8|13219.8|13224.6|13220.8|13218.7|13214.6|221
1674091500000|2023-01-19 01:25:00|13223.3|13218.3|13223.5|13218.5|13224.1|13220.4|13220.9|13217.1|177
1674091800000|2023-01-19 01:30:00|13223.4|13218.4|13226.5|13224.5|13229.3|13225.8|13222.6|13218.4|221
1674092100000|2023-01-19 01:35:00|13228.2|13223.2|13226.1|13221.1|13228.3|13224.4|13222.5|13218.9|212
1674092400000|2023-01-19 01:40:00|13226|13221|13230.8|13225.8|13230.8|13226.8|13224.5|13220.9|212
1674092700000|2023-01-19 01:45:00|13230.7|13225.7|13234.7|13229.7|13235.9|13231.7|13229.7|13225.6|237
1674093000000|2023-01-19 01:50:00|13234.6|13229.6|13243.1|13238.1|13243.7|13239.8|13233.6|13229.6|300
1674093300000|2023-01-19 01:55:00|13243.3|13238.3|13238.3|13233.3|13243.5|13240|13238.2|13233.2|197
1674093600000|2023-01-19 02:00:00|13238.2|13233.2|13240.7|13235.7|13241.4|13237.9|13236.2|13232.8|251
1674093900000|2023-01-19 02:05:00|13240.6|13235.6|13240|13235|13244.1|13239.4|13237.3|13233.4|244
1674094200000|2023-01-19 02:10:00|13241.1|13236.1|13248.4|13243.4|13249.6|13245.2|13240.1|13236.1|247
1674094500000|2023-01-19 02:15:00|13248.5|13243.5|13249.9|13244.9|13251.3|13247.6|13244|13240.6|212
1674094800000|2023-01-19 02:20:00|13250|13245|13242.5|13237.5|13250|13245|13241.9|13236.9|202
1674095100000|2023-01-19 02:25:00|13242.7|13237.7|13238.4|13236.4|13245.6|13241.6|13237.8|13234.2|256
1674095400000|2023-01-19 02:30:00|13238.3|13236.3|13235.7|13230.7|13239.5|13236.4|13233.5|13229.9|203
1674095700000|2023-01-19 02:35:00|13234.2|13232.2|13237.4|13232.4|13240.1|13235.1|13234.2|13230.5|160
1674096000000|2023-01-19 02:40:00|13237.5|13232.5|13230.9|13228.9|13237.6|13233.8|13230|13226.7|187
1674096300000|2023-01-19 02:45:00|13230.7|13228.7|13235.8|13230.8|13236.1|13232.4|13230|13226.3|206
1674096600000|2023-01-19 02:50:00|13234.3|13232.3|13238.3|13233.3|13239.2|13235.4|13234.3|13230.8|139
1674096900000|2023-01-19 02:55:00|13238.2|13233.2|13238.3|13233.3|13239.6|13235.4|13235.2|13231.3|193
1674097200000|2023-01-19 03:00:00|13236.8|13234.8|13232.6|13230.6|13238.7|13234.8|13231.6|13227.5|200
1674097500000|2023-01-19 03:05:00|13232.7|13230.7|13235.4|13230.4|13236.8|13233.1|13232.3|13229.3|182
1674097800000|2023-01-19 03:10:00|13235.5|13230.5|13230.4|13225.4|13236.2|13231.2|13228.4|13224.7|200
1674098100000|2023-01-19 03:15:00|13230.5|13225.5|13230.1|13225.1|13232.5|13227.5|13228.2|13224.8|187
1674098400000|2023-01-19 03:20:00|13230|13225|13226.7|13221.7|13230.1|13226.4|13224.4|13220.5|136
1674098700000|2023-01-19 03:25:00|13226.8|13221.8|13228.4|13223.4|13228.8|13225.1|13226.7|13221.8|118
1674099000000|2023-01-19 03:30:00|13228.5|13223.5|13226.9|13224.9|13229.4|13225.7|13225.2|13221.1|142
1674099300000|2023-01-19 03:35:00|13226.8|13224.8|13226.2|13221.2|13229|13225.3|13224.6|13221.1|151
1674099600000|2023-01-19 03:40:00|13226.1|13221.1|13221.5|13216.5|13226.1|13222.6|13218.7|13215.4|253
1674099900000|2023-01-19 03:45:00|13221.4|13216.4|13225.3|13220.3|13225.4|13221.3|13219.4|13215.7|247
1674100200000|2023-01-19 03:50:00|13225.4|13220.4|13225.5|13220.5|13227.2|13222.2|13223.6|13219.8|158
1674100500000|2023-01-19 03:55:00|13225.4|13220.4|13223.3|13218.3|13226.8|13222.4|13220.7|13216.5|189
1674100800000|2023-01-19 04:00:00|13223.4|13218.4|13220.4|13215.4|13223.4|13218.9|13218.9|13215.1|173
1674101100000|2023-01-19 04:05:00|13219|13217|13221.7|13216.7|13224.1|13219.2|13218.8|13215.2|171
1674101400000|2023-01-19 04:10:00|13221.6|13216.6|13224.5|13219.5|13224.8|13220.2|13220.2|13215.6|201
1674101700000|2023-01-19 04:15:00|13224.4|13219.4|13224|13219|13224.4|13219.4|13220.1|13215.1|277
1674102000000|2023-01-19 04:20:00|13223.9|13218.9|13220.5|13215.5|13225|13221.4|13220.4|13215.4|209
1674102300000|2023-01-19 04:25:00|13220.4|13215.4|13222.2|13217.2|13223.3|13219.2|13219|13214|266
1674102600000|2023-01-19 04:30:00|13222.3|13217.3|13223.3|13218.3|13224|13220.4|13220.5|13216.9|136
1674102900000|2023-01-19 04:35:00|13223.6|13218.6|13224.7|13219.7|13224.8|13220.2|13221.5|13217.6|206
1674103200000|2023-01-19 04:40:00|13224.6|13219.6|13226.7|13221.7|13226.7|13223.1|13223.1|13219|117
1674103500000|2023-01-19 04:45:00|13226.8|13221.8|13224.9|13219.9|13227|13223.3|13223|13219.1|112
1674103800000|2023-01-19 04:50:00|13225|13220|13224.8|13219.8|13226|13222.4|13222|13218.1|110
1674104100000|2023-01-19 04:55:00|13224.9|13219.9|13225.9|13220.9|13229.6|13224.6|13223.2|13219.6|208
1674104400000|2023-01-19 05:00:00|13225.8|13220.8|13224.2|13219.2|13228|13224.3|13222.2|13218.4|196
1674104700000|2023-01-19 05:05:00|13224.1|13219.1|13225|13220|13225.1|13221.7|13220.5|13216.5|263
1674105000000|2023-01-19 05:10:00|13224.9|13219.9|13225.1|13220.1|13227.1|13223.1|13223.4|13219.6|260
1674105300000|2023-01-19 05:15:00|13225|13220|13225.4|13220.4|13226.4|13223|13223|13219.6|188
1674105600000|2023-01-19 05:20:00|13225.5|13220.5|13222.7|13217.7|13227.7|13224.2|13220.3|13216.7|235
1674105900000|2023-01-19 05:25:00|13222.8|13217.8|13221.3|13219.3|13223.2|13219.7|13220.7|13216.5|212
1674106200000|2023-01-19 05:30:00|13221.2|13219.2|13223.7|13221.7|13225.6|13221.9|13221.2|13218.5|166
1674106500000|2023-01-19 05:35:00|13223.6|13221.6|13225.8|13220.8|13226.1|13222.8|13220.6|13217.1|242
1674106800000|2023-01-19 05:40:00|13224.3|13222.3|13229.2|13224.2|13230.1|13226.9|13224.1|13220.5|270
1674107100000|2023-01-19 05:45:00|13229.3|13224.3|13225.6|13223.6|13230.1|13226.6|13225.5|13222|150
1674107400000|2023-01-19 05:50:00|13225.5|13223.5|13225.4|13223.4|13227.9|13224.3|13224.7|13221|229
1674107700000|2023-01-19 05:55:00|13225.5|13223.5|13227.6|13222.6|13227.8|13224.2|13225.3|13220.4|209
1674108000000|2023-01-19 06:00:00|13227.7|13222.7|13223.9|13221.9|13227.8|13224.2|13223.9|13220.3|190
1674108300000|2023-01-19 06:05:00|13224|13222|13221.3|13216.3|13225.5|13222|13219.8|13216.3|223
1674108600000|2023-01-19 06:10:00|13221.4|13216.4|13219|13217|13221.8|13218.1|13218|13214.5|175
1674108900000|2023-01-19 06:15:00|13219.1|13217.1|13221.3|13216.3|13221.6|13217.4|13218.3|13214.6|152
1674109200000|2023-01-19 06:20:00|13221.1|13216.1|13222.3|13220.3|13224.3|13220.6|13220.6|13215.6|208
1674109500000|2023-01-19 06:25:00|13222.2|13220.2|13222.8|13217.8|13224.4|13221|13220.1|13216|230
1674109800000|2023-01-19 06:30:00|13222.7|13217.7|13222|13217|13224.5|13220.2|13221.2|13216.2|251
1674110100000|2023-01-19 06:35:00|13222.2|13217.2|13222.5|13220.5|13224.4|13221|13219.9|13216.4|179
1674110400000|2023-01-19 06:40:00|13224.1|13219.1|13221.4|13219.4|13224.8|13221.2|13221.4|13217.9|162
1674110700000|2023-01-19 06:45:00|13221.5|13219.5|13223.5|13218.5|13223.7|13220.4|13221.2|13217.7|113
1674111000000|2023-01-19 06:50:00|13223.6|13218.6|13228.3|13223.3|13228.6|13224.9|13222.1|13218.5|145
1674111300000|2023-01-19 06:55:00|13228.2|13223.2|13231.2|13229.2|13233.8|13230.2|13227.3|13223.2|210
1674111600000|2023-01-19 07:00:00|13232.7|13227.7|13235.3|13233.3|13241.6|13236.6|13230|13226.5|378
1674111900000|2023-01-19 07:05:00|13235.2|13233.2|13236.2|13234.2|13239.1|13235.4|13234.3|13230.3|232
1674112200000|2023-01-19 07:10:00|13236.1|13234.1|13241.3|13239.3|13243|13239.4|13235.6|13231.4|265
1674112500000|2023-01-19 07:15:00|13241.2|13239.2|13246.6|13241.6|13247|13243.3|13241.2|13237.3|399
1674112800000|2023-01-19 07:20:00|13246.7|13241.7|13244.1|13239.1|13253.6|13250.1|13243.7|13238.7|313
1674113100000|2023-01-19 07:25:00|13244|13239|13242.7|13237.7|13245.4|13241.9|13240.6|13236.9|329
1674113400000|2023-01-19 07:30:00|13242.6|13237.6|13240.3|13235.3|13243.5|13240.5|13238.7|13235.1|278
1674113700000|2023-01-19 07:35:00|13240.2|13235.2|13238.5|13233.5|13241.6|13238.2|13237.2|13233|239
1674114000000|2023-01-19 07:40:00|13238.6|13233.6|13237.5|13232.5|13238.7|13234.1|13234.7|13230.5|300
1674114300000|2023-01-19 07:45:00|13237.6|13232.6|13232.3|13230.3|13238.1|13234.6|13232.2|13228.8|260
1674114600000|2023-01-19 07:50:00|13232.4|13230.4|13232.5|13227.5|13234.1|13230.5|13230.5|13226.1|298
1674114900000|2023-01-19 07:55:00|13232.8|13227.8|13235.8|13230.8|13236.6|13232.8|13228.5|13224.9|349
1674115200000|2023-01-19 08:00:00|13235.5|13230.5|13241.3|13236.3|13243.8|13239.8|13233.3|13230.4|468
1674115500000|2023-01-19 08:05:00|13241.2|13236.2|13243.4|13238.4|13243.5|13238.5|13237.6|13232.6|376
1674115800000|2023-01-19 08:10:00|13243.5|13238.5|13241.6|13236.6|13243.9|13240.2|13240|13235.9|365
1674116100000|2023-01-19 08:15:00|13241.7|13236.7|13239.5|13237.5|13242.5|13238.8|13238.3|13234.6|319
1674116400000|2023-01-19 08:20:00|13239.3|13237.3|13237.6|13232.6|13240.7|13237.3|13236.2|13232.5|377
1674116700000|2023-01-19 08:25:00|13237.5|13232.5|13236.8|13234.8|13238.9|13235.1|13234.8|13230.3|262
1674117000000|2023-01-19 08:30:00|13236.7|13234.7|13240.3|13238.3|13241.8|13238.3|13236.2|13233|243
1674117300000|2023-01-19 08:35:00|13240.4|13238.4|13242.9|13240.9|13244.4|13241.2|13240.4|13236.9|201
1674117600000|2023-01-19 08:40:00|13242.2|13240.2|13233.8|13231.8|13243.8|13240.3|13233.1|13229.6|282
1674117900000|2023-01-19 08:45:00|13233.9|13231.9|13240.2|13235.2|13240.2|13236.8|13233.2|13229.6|248
1674118200000|2023-01-19 08:50:00|13238.8|13236.8|13238.2|13236.2|13241.4|13238|13237.7|13234.1|246
1674118500000|2023-01-19 08:55:00|13238.1|13236.1|13239.3|13234.3|13240.9|13237.3|13236.4|13233.1|281
1674118800000|2023-01-19 09:00:00|13238.1|13236.1|13242.1|13240.1|13244.1|13240.8|13237.8|13234.5|270
1674119100000|2023-01-19 09:05:00|13242|13240|13243.6|13241.6|13244.9|13242.1|13240.4|13237.2|226
1674119400000|2023-01-19 09:10:00|13243.7|13241.7|13241|13236|13245|13241.8|13239.6|13235.3|282
1674119700000|2023-01-19 09:15:00|13240.8|13235.8|13240.6|13238.6|13241.6|13238.7|13236.3|13232.9|258
1674120000000|2023-01-19 09:20:00|13240.7|13238.7|13242.3|13240.3|13245.2|13242.5|13240.6|13237.3|247
1674120300000|2023-01-19 09:25:00|13242.2|13240.2|13245.8|13243.8|13247.3|13244|13242.1|13238.4|184
1674120600000|2023-01-19 09:30:00|13245.9|13243.9|13246.6|13241.6|13248.4|13244.9|13244.7|13241.1|212
1674120900000|2023-01-19 09:35:00|13245.2|13243.2|13248.5|13243.5|13248.9|13246|13245.2|13242.1|311
1674121200000|2023-01-19 09:40:00|13248.6|13243.6|13248.7|13246.7|13249.8|13246.9|13245.5|13242|201
1674121500000|2023-01-19 09:45:00|13248.8|13246.8|13253.2|13251.2|13255.9|13251.9|13248.2|13246.2|205
1674121800000|2023-01-19 09:50:00|13253.1|13251.1|13253.6|13251.6|13255.2|13251.8|13253|13249.5|133
1674122100000|2023-01-19 09:55:00|13253.7|13251.7|13254.9|13249.9|13255.3|13251.9|13253|13248.8|170
1674122400000|2023-01-19 10:00:00|13254.8|13249.8|13254.5|13252.5|13256.2|13253.4|13253.4|13249.2|190
1674122700000|2023-01-19 10:05:00|13254.4|13252.4|13252.8|13250.8|13255.8|13252.7|13252.5|13249.1|205
1674123000000|2023-01-19 10:10:00|13252.7|13250.7|13254.9|13252.9|13256.2|13253|13252.7|13249.1|200
1674123300000|2023-01-19 10:15:00|13254.8|13252.8|13256.1|13254.1|13257.3|13254.2|13254.5|13251.9|126
1674123600000|2023-01-19 10:20:00|13256|13254|13256.8|13254.8|13258.2|13255.7|13255.8|13252.9|163
1674123900000|2023-01-19 10:25:00|13256.9|13254.9|13254.3|13249.3|13258.1|13254.9|13253.8|13248.8|208
1674124200000|2023-01-19 10:30:00|13254.2|13249.2|13255.8|13250.8|13257|13253.5|13251.7|13248.5|222
1674124500000|2023-01-19 10:35:00|13255.7|13250.7|13257.2|13252.2|13257.7|13253.7|13251.8|13246.8|397
1674124800000|2023-01-19 10:40:00|13257.4|13252.4|13253.7|13248.7|13257.6|13254|13252|13247|333
1674125100000|2023-01-19 10:45:00|13253.8|13248.8|13251.8|13246.8|13254|13249|13250.3|13245.3|321
1674125400000|2023-01-19 10:50:00|13252.1|13247.1|13253.9|13248.9|13255.6|13250.9|13252|13247|283
1674125700000|2023-01-19 10:55:00|13254|13249|13251.8|13246.8|13254.5|13250.8|13250.9|13245.9|269
1674126000000|2023-01-19 11:00:00|13251.7|13246.7|13250.8|13248.8|13253.2|13249.6|13248.6|13244.4|279
1674126300000|2023-01-19 11:05:00|13250.9|13248.9|13256.7|13251.7|13257.1|13252.1|13250.9|13245.9|308
1674126600000|2023-01-19 11:10:00|13256.6|13251.6|13256.1|13251.1|13256.8|13251.8|13253.5|13248.5|287
1674126900000|2023-01-19 11:15:00|13256|13251|13255.8|13250.8|13256.6|13251.6|13255|13250|258
1674127200000|2023-01-19 11:20:00|13255.7|13250.7|13256.8|13251.8|13257.3|13253.5|13254.8|13249.8|257
1674127500000|2023-01-19 11:25:00|13256.6|13251.6|13255.6|13253.6|13257.3|13254.1|13255.1|13250.6|208
1674127800000|2023-01-19 11:30:00|13255.8|13253.8|13257.8|13252.8|13258.2|13254.8|13255.6|13252|187
1674128100000|2023-01-19 11:35:00|13257.7|13252.7|13256.5|13251.5|13258.2|13255|13255.7|13251.1|148
1674128400000|2023-01-19 11:40:00|13256.6|13251.6|13256.4|13254.4|13258|13254.8|13254.7|13251.1|183
1674128700000|2023-01-19 11:45:00|13256.5|13254.5|13254.6|13252.6|13258.1|13254.8|13254.3|13250.5|225
1674129000000|2023-01-19 11:50:00|13254.5|13252.5|13257|13252|13257.3|13253|13254.3|13250.6|165
1674129300000|2023-01-19 11:55:00|13256.9|13251.9|13254|13252|13257|13252.9|13252|13248.4|257
1674129600000|2023-01-19 12:00:00|13254.1|13252.1|13255.5|13250.5|13256.7|13253.1|13253|13249.4|301
1674129900000|2023-01-19 12:05:00|13255.4|13250.4|13255.2|13250.2|13257.2|13253.7|13254.4|13249.4|216
1674130200000|2023-01-19 12:10:00|13255.1|13250.1|13251.9|13249.9|13256.8|13252|13251.7|13247.7|211
1674130500000|2023-01-19 12:15:00|13252|13250|13255.3|13250.3|13255.8|13251.1|13251.9|13248|237
1674130800000|2023-01-19 12:20:00|13255.4|13250.4|13254.4|13249.4|13255.6|13251.5|13252.6|13248.3|243
1674131100000|2023-01-19 12:25:00|13254.3|13249.3|13249.9|13244.9|13254.6|13249.6|13247.6|13243.2|190
1674131400000|2023-01-19 12:30:00|13250|13245|13246.1|13244.1|13250|13245.9|13245.6|13242|245
1674131700000|2023-01-19 12:35:00|13246.2|13244.2|13248.1|13243.1|13248.6|13245|13243.6|13240.2|217
1674132000000|2023-01-19 12:40:00|13248.2|13243.2|13247.3|13242.3|13252.1|13247.3|13245.6|13242|270
1674132300000|2023-01-19 12:45:00|13247.4|13242.4|13251.4|13246.4|13252|13247.7|13246.5|13241.7|243
1674132600000|2023-01-19 12:50:00|13251.5|13246.5|13253.8|13248.8|13253.9|13250.4|13251.2|13246.2|240
1674132900000|2023-01-19 12:55:00|13252.4|13250.4|13252.7|13250.7|13254.8|13251.2|13251.9|13248|286
1674133200000|2023-01-19 13:00:00|13252.6|13250.6|13253.6|13248.6|13255.5|13251.4|13249.7|13245.8|355
1674133500000|2023-01-19 13:05:00|13253.7|13248.7|13256.1|13251.1|13258.2|13255.3|13252.3|13247.3|267
1674133800000|2023-01-19 13:10:00|13256|13251|13249.5|13244.5|13256.2|13251.2|13249.3|13244.3|283
1674134100000|2023-01-19 13:15:00|13249.4|13244.4|13248|13243|13251.6|13247.3|13247.1|13242.1|360
1674134400000|2023-01-19 13:20:00|13247.7|13242.7|13245|13240|13249.7|13244.7|13243.3|13238.3|404
1674134700000|2023-01-19 13:25:00|13244.6|13239.6|13245.3|13237.4|13245.3|13240.2|13241.4|13236.4|323
1674135000000|2023-01-19 13:30:00|13245.6|13237.5|13243.3|13238.3|13258.1|13253.1|13243.1|13236.6|639
1674135300000|2023-01-19 13:35:00|13243.4|13238.4|13239.5|13234.5|13247.8|13242.8|13239.3|13234.3|580
1674135600000|2023-01-19 13:40:00|13239.4|13234.4|13246.1|13241.1|13247.6|13243.6|13237.2|13232.2|564
1674135900000|2023-01-19 13:45:00|13246|13241|13252.3|13247.3|13253.7|13248.7|13246|13241|592
1674136200000|2023-01-19 13:50:00|13252.4|13247.4|13244.7|13239.7|13254.2|13250.7|13243|13239.3|534
1674136500000|2023-01-19 13:55:00|13244.5|13239.5|13240.2|13235.2|13247.6|13242.6|13239.7|13234.8|448
1674136800000|2023-01-19 14:00:00|13238.7|13236.7|13238.4|13233.4|13239.7|13236.7|13233.5|13230|443
1674137100000|2023-01-19 14:05:00|13238.3|13233.3|13244.1|13239.1|13244.1|13239.1|13235.8|13230.8|424
1674137400000|2023-01-19 14:10:00|13244.2|13239.2|13245|13240|13245.7|13241.8|13241.6|13237|360
1674137700000|2023-01-19 14:15:00|13245.1|13240.1|13239.6|13234.6|13245.3|13241.8|13236.5|13232.8|395
1674138000000|2023-01-19 14:20:00|13239.4|13234.4|13238|13233|13240.1|13235.1|13236.7|13231.7|364
1674138300000|2023-01-19 14:25:00|13237.9|13232.9|13234.9|13229.9|13239.6|13234.6|13234.7|13229.7|376
1674138600000|2023-01-19 14:30:00|13233.7|13228.7|13234.2|13229.2|13234.3|13229.3|13227.4|13222.4|462
1674138900000|2023-01-19 14:35:00|13234.3|13229.3|13234.2|13229.2|13237|13233.2|13232|13227|399
1674139200000|2023-01-19 14:40:00|13234.4|13229.4|13236.5|13231.5|13237|13233.1|13230.6|13226.9|355
1674139500000|2023-01-19 14:45:00|13236.4|13231.4|13240.2|13235.2|13240.8|13237.5|13235.5|13231.1|327
1674139800000|2023-01-19 14:50:00|13240.1|13235.1|13241.3|13236.3|13242.7|13239.1|13237.7|13232.7|336
1674140100000|2023-01-19 14:55:00|13241.4|13236.4|13234|13229|13241.8|13238.4|13233.6|13228.6|382
1674140400000|2023-01-19 15:00:00|13233.9|13228.9|13231.6|13226.6|13235.6|13230.6|13228.9|13223.9|450
1674140700000|2023-01-19 15:05:00|13231.5|13226.5|13229.8|13224.8|13234.4|13229.4|13227.4|13222.9|378
1674141000000|2023-01-19 15:10:00|13229.9|13224.9|13236.3|13231.3|13236.9|13231.9|13228.8|13223.8|361
1674141300000|2023-01-19 15:15:00|13236.4|13231.4|13233|13228|13237.8|13232.8|13231|13226|431
1674141600000|2023-01-19 15:20:00|13232.9|13227.9|13235.6|13230.6|13237|13233.5|13231.2|13227.2|380
1674141900000|2023-01-19 15:25:00|13235.4|13230.4|13239.8|13234.8|13239.9|13236.4|13233.5|13230.1|341
1674142200000|2023-01-19 15:30:00|13239.9|13234.9|13240.1|13235.1|13242.2|13237.2|13237.6|13233.6|303
1674142500000|2023-01-19 15:35:00|13240.3|13235.3|13241|13236|13241.8|13236.9|13238.9|13234.1|260
1674142800000|2023-01-19 15:40:00|13240.9|13235.9|13242.9|13237.9|13243.4|13239.1|13239.2|13235.5|273
1674143100000|2023-01-19 15:45:00|13242.8|13237.8|13242.7|13237.7|13244.5|13239.5|13241.5|13236.7|326
1674143400000|2023-01-19 15:50:00|13242.8|13237.8|13238.5|13233.5|13243.4|13238.4|13237|13232|320
1674143700000|2023-01-19 15:55:00|13238.6|13233.6|13242.4|13237.4|13244.1|13239.8|13238.4|13233.4|293
1674144000000|2023-01-19 16:00:00|13242.3|13237.3|13243.6|13238.6|13244.6|13241|13241|13236|263
1674144300000|2023-01-19 16:05:00|13243.5|13238.5|13240.7|13235.7|13244.1|13239.1|13240.6|13235.6|212
1674144600000|2023-01-19 16:10:00|13240.6|13235.6|13235.4|13230.4|13240.6|13235.6|13235.2|13230.2|263
1674144900000|2023-01-19 16:15:00|13235.5|13230.5|13238.1|13233.1|13238.2|13233.6|13233.7|13230|259
1674145200000|2023-01-19 16:20:00|13238.2|13233.2|13241.6|13236.6|13241.7|13236.7|13236.6|13231.6|258
1674145500000|2023-01-19 16:25:00|13241.5|13236.5|13241.2|13236.2|13241.9|13238|13238|13234.1|215
1674145800000|2023-01-19 16:30:00|13241.3|13236.3|13236.2|13231.2|13241.7|13236.7|13234.5|13229.5|245
1674146100000|2023-01-19 16:35:00|13236.1|13231.1|13234|13229|13237.2|13232.2|13233.7|13228.7|198
1674146400000|2023-01-19 16:40:00|13233.9|13228.9|13235.7|13230.7|13236.2|13231.2|13232.4|13227.4|267
1674146700000|2023-01-19 16:45:00|13235.6|13230.6|13236.9|13231.9|13238.8|13235.3|13235.1|13230.1|210
1674147000000|2023-01-19 16:50:00|13237|13232|13238.5|13233.5|13238.9|13234.7|13236.1|13231.9|202
1674147300000|2023-01-19 16:55:00|13238.6|13233.6|13238.6|13233.6|13240.6|13237|13237.5|13233.6|196
1674147600000|2023-01-19 17:00:00|13238.8|13233.8|13233.3|13228.3|13238.8|13233.8|13232|13227|338
1674147900000|2023-01-19 17:05:00|13233.2|13228.2|13233.2|13228.2|13234.6|13230.6|13229.3|13225.7|231
1674148200000|2023-01-19 17:10:00|13233.3|13228.3|13232.8|13227.8|13234.3|13229.8|13231.2|13227.5|194
1674148500000|2023-01-19 17:15:00|13232.7|13227.7|13229.2|13227.2|13232.7|13227.7|13228.5|13224.9|244
1674148800000|2023-01-19 17:20:00|13229.1|13227.1|13234.2|13229.2|13234.5|13229.5|13229|13225.5|201
1674149100000|2023-01-19 17:25:00|13234.4|13229.4|13234.6|13229.6|13236.2|13232.3|13233.4|13229.2|170
1674149400000|2023-01-19 17:30:00|13234.5|13229.5|13231.5|13226.5|13235.2|13231.4|13229.8|13225.2|187
1674149700000|2023-01-19 17:35:00|13231.6|13226.6|13234.3|13229.3|13234.7|13229.7|13230.2|13226.4|181
1674150000000|2023-01-19 17:40:00|13232.7|13230.7|13236.4|13231.4|13236.6|13231.6|13232.6|13228.5|170
1674150300000|2023-01-19 17:45:00|13236.5|13231.5|13238.8|13233.8|13239.7|13234.7|13236.3|13231.3|147
1674150600000|2023-01-19 17:50:00|13238.9|13233.9|13239|13234|13239.7|13235.2|13236.8|13233.2|158
1674150900000|2023-01-19 17:55:00|13239.1|13234.1|13234.3|13229.3|13239.7|13235.8|13234.2|13229.2|212
1674151200000|2023-01-19 18:00:00|13234|13229|13234.1|13229.1|13235.1|13230.7|13231.3|13226.3|234
1674151500000|2023-01-19 18:05:00|13234.2|13229.2|13233.5|13228.5|13237.4|13232.9|13232.2|13228.4|169
1674151800000|2023-01-19 18:10:00|13233.6|13228.6|13231.2|13226.2|13234.3|13230.2|13231|13226|120
1674152100000|2023-01-19 18:15:00|13231.4|13226.4|13234.1|13229.1|13239.5|13234.5|13229.9|13226.4|342
1674152400000|2023-01-19 18:20:00|13234.2|13229.2|13234.3|13232.3|13236.5|13232.3|13231.4|13226.8|247
1674152700000|2023-01-19 18:25:00|13234.4|13232.4|13233|13231|13236|13232.4|13232.9|13229.4|165
1674153000000|2023-01-19 18:30:00|13232.7|13230.7|13228.3|13223.3|13234.2|13230.7|13226.8|13223.3|272
1674153300000|2023-01-19 18:35:00|13228.2|13223.2|13223.6|13218.6|13228.7|13225|13222.1|13218.5|202
1674153600000|2023-01-19 18:40:00|13223.5|13218.5|13226.1|13224.1|13228.7|13224.3|13219.2|13215.4|264
1674153900000|2023-01-19 18:45:00|13226.2|13224.2|13227.8|13222.8|13227.8|13224.2|13225.7|13220.7|197
1674154200000|2023-01-19 18:50:00|13227.9|13222.9|13225.6|13220.6|13227.9|13224|13223|13219.6|228
1674154500000|2023-01-19 18:55:00|13225.7|13220.7|13224.7|13219.7|13226.1|13222.4|13224|13219.4|161
1674154800000|2023-01-19 19:00:00|13223.4|13221.4|13227.2|13222.2|13228.8|13224.5|13223.4|13220|191
1674155100000|2023-01-19 19:05:00|13227.1|13222.1|13228.8|13223.8|13229.1|13225|13226.7|13221.9|160
1674155400000|2023-01-19 19:10:00|13228.7|13223.7|13228.2|13223.2|13229.4|13225.4|13226.7|13222.9|171
1674155700000|2023-01-19 19:15:00|13228.1|13223.1|13226.2|13221.2|13228.3|13224.7|13225.3|13221|136
1674156000000|2023-01-19 19:20:00|13226.3|13221.3|13223.2|13218.2|13227.1|13223.5|13221.5|13217.7|186
1674156300000|2023-01-19 19:25:00|13223.1|13218.1|13222.6|13217.6|13223.8|13220|13221.3|13217.2|231
1674156600000|2023-01-19 19:30:00|13222.5|13217.5|13220.9|13215.9|13222.5|13217.5|13220.5|13215.5|159
1674156900000|2023-01-19 19:35:00|13220.8|13215.8|13219.9|13214.9|13222.1|13217.1|13219.6|13214.6|220
1674157200000|2023-01-19 19:40:00|13219.8|13214.8|13218.1|13213.1|13220.4|13215.4|13216.7|13211.7|176
1674157500000|2023-01-19 19:45:00|13218|13213|13214.8|13209.8|13218.1|13214.4|13213.4|13208.6|206
1674157800000|2023-01-19 19:50:00|13214.7|13209.7|13219.6|13214.6|13219.6|13214.6|13214.7|13209.7|187
1674158100000|2023-01-19 19:55:00|13219.3|13214.3|13218.3|13216.3|13220|13216.3|13217.3|13212.3|187
1674158400000|2023-01-19 20:00:00|13219.8|13214.8|13217.9|13212.9|13219.8|13214.8|13215.2|13210.2|233
1674158700000|2023-01-19 20:05:00|13217.8|13212.8|13217.7|13212.7|13218.6|13213.6|13215.9|13210.9|212
1674159000000|2023-01-19 20:10:00|13217.6|13212.6|13215.5|13210.5|13219.5|13214.5|13215.1|13210.1|171
1674159300000|2023-01-19 20:15:00|13215.4|13210.4|13216.2|13211.2|13217.8|13212.8|13213.7|13208.7|129
1674159600000|2023-01-19 20:20:00|13216|13211|13216|13211|13216.6|13211.6|13215.6|13210.6|95
1674159900000|2023-01-19 20:25:00|13216.1|13211.1|13215.8|13210.8|13216.8|13211.8|13215|13210|134
1674160200000|2023-01-19 20:30:00|13215.9|13210.9|13218.7|13213.7|13219|13214|13215.8|13210.8|137
1674160500000|2023-01-19 20:35:00|13218.6|13213.6|13218.7|13213.7|13219.5|13215.4|13217.2|13213.5|101
1674160800000|2023-01-19 20:40:00|13218.8|13213.8|13218.8|13213.8|13219.1|13215.4|13217.2|13213.5|113
1674161100000|2023-01-19 20:45:00|13218.9|13213.9|13217.1|13215.1|13219.2|13215.4|13217|13213.4|153
1674161400000|2023-01-19 20:50:00|13218.7|13213.7|13217.4|13212.4|13218.7|13215.3|13216.9|13211.9|131
1674161700000|2023-01-19 20:55:00|13217.5|13212.5|13221.6|13216.6|13221.9|13216.9|13217.1|13212.1|201
1674162000000|2023-01-19 21:00:00|13221.5|13216.5|13220.4|13215.4|13221.6|13216.6|13217|13212|160
1674162300000|2023-01-19 21:05:00|13220.3|13215.3|13220.8|13215.8|13221.2|13217.6|13219.6|13215.3|81
1674162600000|2023-01-19 21:10:00|13220.9|13215.9|13221.3|13216.3|13221.6|13216.6|13220.8|13215.8|67
1674162900000|2023-01-19 21:15:00|13221.2|13216.2|13221|13216|13221.3|13216.3|13220.6|13215.6|99
1674163200000|2023-01-19 21:20:00|13220.9|13215.9|13220|13215|13221|13216|13220|13215|71
1674163500000|2023-01-19 21:25:00|13220.1|13215.1|13220|13215|13220.6|13216.8|13218.6|13214.6|83
1674163800000|2023-01-19 21:30:00|13220.2|13215.2|13220.1|13215.1|13220.6|13215.6|13219.9|13214.9|68
1674164100000|2023-01-19 21:35:00|13220.2|13215.2|13220|13215|13220.4|13215.4|13219.9|13214.9|47
1674164400000|2023-01-19 21:40:00|13220.1|13215.1|13219.3|13214.3|13220.6|13215.6|13219.2|13214.2|58
1674164700000|2023-01-19 21:45:00|13219.2|13214.2|13218.7|13213.7|13221.3|13214.4|13217.7|13212.7|82
1674165000000|2023-01-19 21:50:00|13218.8|13213.8|13220.9|13214.6|13223.2|13214.9|13217.4|13212.3|120
1674165300000|2023-01-19 21:55:00|13220.8|13214.7|13220.7|13214.5|13225|13216.5|13219.3|13212.1|99
1674165600000|2023-01-19 22:00:00|13223.7|13210.3|13219.4|13203.4|13224.3|13210.3|13219.3|13203.3|30
1674165900000|2023-01-19 22:05:00|13219|13203|13218.4|13202.4|13220.3|13206.2|13218.4|13202.4|31
1674166200000|2023-01-19 22:10:00|13218.3|13202.3|13217.5|13201.5|13218.4|13203|13216.9|13201.2|47
1674166500000|2023-01-19 22:15:00|13217.6|13201.6|13217.4|13205.1|13217.7|13205.8|13217|13201.3|55
1674166800000|2023-01-19 22:20:00|13217.7|13204.2|13217.7|13201.7|13219.4|13205.8|13216.8|13201.6|46
1674167100000|2023-01-19 22:25:00|13217.6|13201.6|13218.4|13203.4|13218.4|13204.9|13216.7|13201.6|13
1674167400000|2023-01-19 22:30:00|13218.9|13202.9|13219.1|13209.3|13221|13210.3|13215.3|13202.9|140
1674167700000|2023-01-19 22:35:00|13219.2|13209.7|13218.8|13209.1|13220.5|13211.1|13217.6|13207.1|92
1674168000000|2023-01-19 22:40:00|13218.4|13209.6|13217.1|13210.7|13218.8|13211.5|13216.5|13209|55
1674168300000|2023-01-19 22:45:00|13217.2|13211|13217.9|13209.8|13218.9|13211.9|13216.6|13208.7|151
1674168600000|2023-01-19 22:50:00|13218|13209.7|13218|13209.4|13219.4|13209.9|13217.6|13207.6|101
1674168900000|2023-01-19 22:55:00|13217.9|13209.5|13216.9|13209.9|13219|13211.7|13216.7|13206.9|96
1674169200000|2023-01-19 23:00:00|13216.2|13210|13215.4|13210.4|13220.5|13210.7|13214.7|13205.6|158
1674169500000|2023-01-19 23:05:00|13215.3|13210.3|13219.5|13214.5|13222.8|13215.3|13214.9|13209.9|141
1674169800000|2023-01-19 23:10:00|13219.4|13214.4|13218.5|13213.5|13219.5|13214.5|13218.1|13213.1|83
1674170100000|2023-01-19 23:15:00|13218.6|13213.6|13212.1|13207.1|13218.7|13213.7|13211.4|13206.2|141
1674170400000|2023-01-19 23:20:00|13212.2|13207.2|13214.3|13209.3|13214.6|13209.5|13212.2|13207.2|97
1674170700000|2023-01-19 23:25:00|13214.2|13209.2|13214.7|13208.5|13215.4|13209.6|13213.6|13207.5|118
1674171000000|2023-01-19 23:30:00|13214.3|13209.3|13213.1|13208.1|13216.9|13211.9|13213|13208|148
1674171300000|2023-01-19 23:35:00|13213.2|13208.2|13214.6|13209.6|13215.1|13210.1|13213.1|13208.1|90
1674171600000|2023-01-19 23:40:00|13214.5|13209.5|13214.8|13209.8|13215|13210|13214.5|13209.5|65
1674171900000|2023-01-19 23:45:00|13214.6|13209.6|13214.7|13209.7|13215|13210|13214.5|13209.5|65
1674172200000|2023-01-19 23:50:00|13214.6|13209.6|13217.6|13212.6|13218|13213|13214.6|13209.6|84
1674172500000|2023-01-19 23:55:00|13217.5|13212.5|13219|13214|13219.2|13214.2|13217.4|13212.4|88
1674172800000|2023-01-20 00:00:00|13218.9|13213.9|13220|13215|13221.8|13217.4|13218.6|13213.6|177
1674173100000|2023-01-20 00:05:00|13219.9|13214.9|13219|13214|13219.9|13215.9|13215.2|13210.5|143
1674173400000|2023-01-20 00:10:00|13218.9|13213.9|13214.7|13209.7|13219.3|13215.7|13213.1|13209.3|187
1674173700000|2023-01-20 00:15:00|13214.8|13209.8|13210.5|13205.5|13215.6|13212.1|13210.3|13205.3|162
1674174000000|2023-01-20 00:20:00|13210.6|13205.6|13213.1|13208.1|13213.1|13208.1|13207.5|13204.1|170
1674174300000|2023-01-20 00:25:00|13213|13208|13214.6|13209.6|13215.3|13212|13209.5|13206.2|155
1674174600000|2023-01-20 00:30:00|13214.7|13209.7|13217|13212|13217.1|13213.2|13211.8|13208.3|162
1674174900000|2023-01-20 00:35:00|13216.9|13211.9|13216.6|13214.6|13218.6|13215.2|13214|13210.2|190
1674175200000|2023-01-20 00:40:00|13216.7|13214.7|13218|13216|13219.8|13216.3|13216.7|13214|132
1674175500000|2023-01-20 00:45:00|13217.9|13215.9|13219|13217|13221.7|13218.2|13217.9|13214.4|92
1674175800000|2023-01-20 00:50:00|13219.1|13217.1|13218.1|13216.1|13221.4|13218.2|13217.8|13215.8|139
1674176100000|2023-01-20 00:55:00|13218.2|13216.2|13220.3|13215.3|13221.2|13217.7|13218|13214.4|221
1674176400000|2023-01-20 01:00:00|13220.2|13215.2|13224.4|13222.4|13225.2|13222.4|13217.9|13214.5|231
1674176700000|2023-01-20 01:05:00|13224.3|13222.3|13225.4|13223.4|13226.9|13223.6|13222.3|13218.8|187
1674177000000|2023-01-20 01:10:00|13226.8|13221.8|13228.1|13223.1|13228.3|13224.9|13223.1|13219.7|212
1674177300000|2023-01-20 01:15:00|13227.7|13222.7|13227.8|13222.8|13227.8|13224.9|13225.1|13221.5|195
1674177600000|2023-01-20 01:20:00|13226.4|13224.4|13224.3|13222.3|13229.9|13226.6|13224.2|13221|183
1674177900000|2023-01-20 01:25:00|13224.4|13222.4|13217.4|13215.4|13224.4|13222.4|13217.3|13214|307
1674178200000|2023-01-20 01:30:00|13217.3|13215.3|13227.8|13222.8|13228|13223.9|13215.8|13212.4|328
1674178500000|2023-01-20 01:35:00|13227.9|13222.9|13225.9|13223.9|13227.9|13225|13223.7|13219.9|269
1674178800000|2023-01-20 01:40:00|13225.8|13223.8|13227.7|13225.7|13229.4|13225.8|13224.6|13221.1|234
1674179100000|2023-01-20 01:45:00|13227.6|13225.6|13229.7|13227.7|13231|13227.8|13227.4|13223.5|223
1674179400000|2023-01-20 01:50:00|13229.8|13227.8|13229.2|13227.2|13231.9|13229.1|13228.7|13226|168
1674179700000|2023-01-20 01:55:00|13229.3|13227.3|13228|13226|13232.2|13228.8|13227.3|13224.4|183
1674180000000|2023-01-20 02:00:00|13227.9|13225.9|13232.1|13227.1|13232.1|13228.7|13227.4|13224.6|238
1674180300000|2023-01-20 02:05:00|13230.6|13228.6|13230.6|13225.6|13235.3|13232.1|13229.9|13225.6|213
1674180600000|2023-01-20 02:10:00|13230.5|13225.5|13232.4|13230.4|13233.9|13230.4|13227.4|13224.2|193
1674180900000|2023-01-20 02:15:00|13232.3|13230.3|13230.5|13228.5|13234|13230.3|13230.4|13227.4|191
1674181200000|2023-01-20 02:20:00|13230.4|13228.4|13229.7|13224.7|13231.6|13228.4|13227.8|13224.2|134
1674181500000|2023-01-20 02:25:00|13228.2|13226.2|13231|13226|13233.4|13229.9|13227.1|13222.8|236
1674181800000|2023-01-20 02:30:00|13229.6|13227.6|13233.2|13228.2|13234.4|13230.9|13229.5|13226.1|188
1674182100000|2023-01-20 02:35:00|13233.3|13228.3|13230.8|13228.8|13235.1|13231.8|13230.6|13227.2|218
1674182400000|2023-01-20 02:40:00|13232.2|13227.2|13232.9|13230.9|13234.6|13230.9|13230.2|13226.5|195
1674182700000|2023-01-20 02:45:00|13232.8|13230.8|13231|13226|13235.1|13231.4|13231|13226|226
1674183000000|2023-01-20 02:50:00|13231.1|13226.1|13230|13225|13233.3|13228.3|13228|13224.5|205
1674183300000|2023-01-20 02:55:00|13229.9|13224.9|13231.7|13229.7|13233.7|13230.2|13229.2|13224.8|169
1674183600000|2023-01-20 03:00:00|13231.8|13229.8|13231.7|13226.7|13234.2|13230.7|13230|13226.5|169
1674183900000|2023-01-20 03:05:00|13231.6|13226.6|13234.7|13229.7|13234.9|13231.2|13230.3|13226.6|175
1674184200000|2023-01-20 03:10:00|13233.2|13231.2|13233.7|13228.7|13234.6|13231.2|13231.8|13228.3|109
1674184500000|2023-01-20 03:15:00|13233.8|13228.8|13232.9|13230.9|13234.8|13231.3|13231.9|13228.3|138
1674184800000|2023-01-20 03:20:00|13233|13231|13231.9|13229.9|13234.8|13231.3|13231.8|13228.3|93
1674185100000|2023-01-20 03:25:00|13233.3|13228.3|13232.9|13230.9|13235.1|13231.6|13231.2|13227.9|130
1674185400000|2023-01-20 03:30:00|13233|13231|13230.7|13225.7|13234.7|13231.2|13229.8|13225|129
1674185700000|2023-01-20 03:35:00|13230.6|13225.6|13229.4|13224.4|13230.6|13226.8|13227.1|13223.4|158
1674186000000|2023-01-20 03:40:00|13229.3|13224.3|13227.5|13225.5|13229.7|13226.2|13227.4|13223.8|120
1674186300000|2023-01-20 03:45:00|13228.9|13223.9|13230.5|13225.5|13230.6|13227.1|13227.2|13223.7|125
1674186600000|2023-01-20 03:50:00|13230.6|13225.6|13229.5|13224.5|13230.7|13227.3|13227.7|13224.2|113
1674186900000|2023-01-20 03:55:00|13229.4|13224.4|13229.7|13224.7|13230.5|13227.1|13227.8|13224.3|106
1674187200000|2023-01-20 04:00:00|13229.6|13224.6|13234.2|13232.2|13235.7|13232.2|13227.9|13224.6|230
1674187500000|2023-01-20 04:05:00|13234.1|13232.1|13234.7|13229.7|13236.1|13232.6|13233.9|13229.5|195
1674187800000|2023-01-20 04:10:00|13234.5|13229.5|13234.7|13229.7|13235.9|13230.9|13233.7|13228.7|156
1674188100000|2023-01-20 04:15:00|13234.5|13229.5|13235.7|13230.7|13236.1|13231.1|13232|13228.3|96
1674188400000|2023-01-20 04:20:00|13235.8|13230.8|13234|13229|13235.8|13230.8|13232.4|13228.6|181
1674188700000|2023-01-20 04:25:00|13233.7|13228.7|13233|13231|13234.6|13231.1|13231.5|13228|139
1674189000000|2023-01-20 04:30:00|13233.1|13231.1|13232.9|13230.9|13235.8|13232.3|13230.9|13227.4|214
1674189300000|2023-01-20 04:35:00|13233|13231|13234.5|13229.5|13234.8|13231.9|13232.1|13228.4|154
1674189600000|2023-01-20 04:40:00|13232.9|13230.9|13233.2|13228.2|13234.2|13230.9|13231.7|13228.1|141
1674189900000|2023-01-20 04:45:00|13233.3|13228.3|13232.4|13230.4|13234.6|13231.2|13230.4|13226.8|182
1674190200000|2023-01-20 04:50:00|13232.3|13230.3|13232.1|13230.1|13234.4|13231.1|13231.7|13228.2|167
1674190500000|2023-01-20 04:55:00|13233.6|13228.6|13234.2|13232.2|13235.7|13232.2|13232|13228.3|188
1674190800000|2023-01-20 05:00:00|13234.3|13232.3|13232.4|13227.4|13235.7|13232.3|13230.8|13227.4|142
1674191100000|2023-01-20 05:05:00|13232.2|13227.2|13232.2|13230.2|13233.6|13230.2|13229|13225.3|154
1674191400000|2023-01-20 05:10:00|13232.1|13230.1|13231.9|13229.9|13233.9|13230.2|13231.8|13228.3|132
1674191700000|2023-01-20 05:15:00|13231.8|13229.8|13233.7|13228.7|13233.8|13229.9|13230.7|13227.3|128
1674192000000|2023-01-20 05:20:00|13233.8|13228.8|13234.7|13232.7|13236.3|13232.9|13232.4|13228.7|167
1674192300000|2023-01-20 05:25:00|13234.8|13232.8|13234.6|13232.6|13236.2|13232.9|13232.7|13229.4|178
1674192600000|2023-01-20 05:30:00|13234.7|13232.7|13234.3|13232.3|13236.2|13232.8|13232.9|13229.4|154
1674192900000|2023-01-20 05:35:00|13234.2|13232.2|13233|13231|13235.8|13232.2|13233|13229.4|121
1674193200000|2023-01-20 05:40:00|13233.1|13231.1|13231.6|13226.6|13234.1|13231.1|13230|13226.4|165
1674193500000|2023-01-20 05:45:00|13231.5|13226.5|13230.4|13225.4|13232.6|13229.1|13228.9|13225.4|136
1674193800000|2023-01-20 05:50:00|13230.5|13225.5|13228.9|13226.9|13230.6|13227.2|13228.1|13224.7|93
1674194100000|2023-01-20 05:55:00|13228.8|13226.8|13225.3|13223.3|13230|13226.8|13225.2|13222.4|176
1674194400000|2023-01-20 06:00:00|13225.5|13223.5|13226.3|13221.3|13228.1|13224.4|13224.8|13221.2|139
1674194700000|2023-01-20 06:05:00|13226.2|13221.2|13226.7|13221.7|13227.5|13223.9|13224.4|13221|137
1674195000000|2023-01-20 06:10:00|13225.2|13223.2|13228.8|13226.8|13230.5|13227|13225.2|13221.8|141
1674195300000|2023-01-20 06:15:00|13228.7|13226.7|13227|13222|13230.3|13226.8|13225.2|13221.4|193
1674195600000|2023-01-20 06:20:00|13227.1|13222.1|13226.9|13221.9|13228.2|13224.8|13225.1|13221.6|191
1674195900000|2023-01-20 06:25:00|13226.8|13221.8|13224.1|13219.1|13227|13222|13222.8|13219.1|110
1674196200000|2023-01-20 06:30:00|13224.2|13219.2|13224|13219|13224.6|13221.2|13221.8|13218.2|172
1674196500000|2023-01-20 06:35:00|13223.7|13218.7|13223.1|13221.1|13224.8|13221.2|13221.5|13218.1|128
1674196800000|2023-01-20 06:40:00|13224.5|13219.5|13223.8|13221.8|13225.9|13222.6|13222.7|13219.2|102
1674197100000|2023-01-20 06:45:00|13223.7|13221.7|13225.8|13220.8|13226|13222|13221.9|13218.4|125
1674197400000|2023-01-20 06:50:00|13225.7|13220.7|13224.5|13219.5|13225.8|13222.3|13222.5|13218.6|119
1674197700000|2023-01-20 06:55:00|13224.6|13219.6|13226.6|13224.6|13229|13225|13223.8|13219.5|206
1674198000000|2023-01-20 07:00:00|13228.1|13223.1|13227.7|13225.7|13231.4|13227.1|13227.6|13222.9|261
1674198300000|2023-01-20 07:05:00|13227.6|13225.6|13229.5|13227.5|13230.6|13227.6|13223.9|13220.3|269
1674198600000|2023-01-20 07:10:00|13229.4|13227.4|13226.8|13224.8|13230.6|13227.5|13226.8|13223.3|191
1674198900000|2023-01-20 07:15:00|13226.5|13224.5|13222|13220|13227.9|13224.9|13221.8|13218.2|254
1674199200000|2023-01-20 07:20:00|13222.1|13220.1|13217.7|13212.7|13223.6|13220.1|13215.4|13212.1|271
1674199500000|2023-01-20 07:25:00|13217.6|13212.6|13217.8|13215.8|13219.5|13216.3|13216.3|13212.5|212
1674199800000|2023-01-20 07:30:00|13217.9|13215.9|13221.4|13219.4|13222.2|13219.5|13217.1|13213.7|210
1674200100000|2023-01-20 07:35:00|13221.3|13219.3|13223.2|13221.2|13226.6|13223.1|13220.9|13217.4|249
1674200400000|2023-01-20 07:40:00|13223.1|13221.1|13221.4|13216.4|13225.6|13222.1|13220.5|13215.5|188
1674200700000|2023-01-20 07:45:00|13221.5|13216.5|13217.1|13212.1|13221.6|13216.6|13217.1|13212.1|202
1674201000000|2023-01-20 07:50:00|13216|13211|13213.7|13208.7|13217.2|13212.4|13212|13208.5|190
1674201300000|2023-01-20 07:55:00|13213.6|13208.6|13213.8|13211.8|13215.7|13212.2|13212.1|13208.5|192
1674201600000|2023-01-20 08:00:00|13213.9|13211.9|13210|13208|13215.8|13212.3|13209.6|13206.1|259
1674201900000|2023-01-20 08:05:00|13209.9|13207.9|13205.2|13203.2|13211.1|13208.2|13202.8|13199.6|271
1674202200000|2023-01-20 08:10:00|13205.1|13203.1|13208.6|13206.6|13210.4|13207.1|13204.3|13200.9|225
1674202500000|2023-01-20 08:15:00|13210|13205|13211.4|13209.4|13213.2|13209.5|13209|13204.8|251
1674202800000|2023-01-20 08:20:00|13211.5|13209.5|13218.7|13213.7|13218.7|13215.1|13211.5|13207.5|240
1674203100000|2023-01-20 08:25:00|13218.8|13213.8|13218.8|13213.8|13220|13216.7|13216.1|13212.6|236
1674203400000|2023-01-20 08:30:00|13218.7|13213.7|13220.4|13215.4|13221.2|13217.8|13217.8|13213.7|300
1674203700000|2023-01-20 08:35:00|13220.3|13215.3|13219|13214|13222|13218|13216.7|13213.2|253
1674204000000|2023-01-20 08:40:00|13219.2|13214.2|13218.5|13213.5|13220.8|13216.9|13216.6|13213.1|261
1674204300000|2023-01-20 08:45:00|13218.4|13213.4|13221.7|13216.7|13222.6|13218.5|13216.6|13213.3|182
1674204600000|2023-01-20 08:50:00|13221.6|13216.6|13221.6|13219.6|13223.6|13220.1|13217.9|13214.4|237
1674204900000|2023-01-20 08:55:00|13221.5|13219.5|13222.3|13220.3|13223.7|13220.4|13221|13217.7|208
1674205200000|2023-01-20 09:00:00|13222.2|13220.2|13223.1|13221.1|13225.3|13221.9|13220.1|13216.3|239
1674205500000|2023-01-20 09:05:00|13223.2|13221.2|13226.1|13224.1|13228.2|13224.9|13222.3|13218.7|235
1674205800000|2023-01-20 09:10:00|13226|13224|13224.7|13222.7|13228.4|13225|13224.1|13220|242
1674206100000|2023-01-20 09:15:00|13224.8|13222.8|13220.6|13218.6|13226.5|13222.9|13220.5|13216.8|231
1674206400000|2023-01-20 09:20:00|13220.5|13218.5|13219.9|13217.9|13222.5|13218.9|13218.9|13215|254
1674206700000|2023-01-20 09:25:00|13220|13218|13221.7|13216.7|13223.6|13220.1|13217.6|13214.3|253
1674207000000|2023-01-20 09:30:00|13221.6|13216.6|13223.6|13221.6|13225.4|13221.8|13221.2|13216.2|310
1674207300000|2023-01-20 09:35:00|13223.7|13221.7|13219.8|13217.8|13224.8|13221.7|13219.7|13216.8|233
1674207600000|2023-01-20 09:40:00|13219.7|13217.7|13220.5|13215.5|13221.3|13218|13218.9|13214.3|192
1674207900000|2023-01-20 09:45:00|13220.3|13215.3|13223|13221|13224.6|13221.1|13218|13213.5|214
1674208200000|2023-01-20 09:50:00|13223.1|13221.1|13224.5|13219.5|13224.6|13221.3|13221.4|13218.1|201
1674208500000|2023-01-20 09:55:00|13224.4|13219.4|13225.6|13220.6|13227.5|13222.5|13222.9|13219|233
1674208800000|2023-01-20 10:00:00|13225.5|13220.5|13227.1|13222.1|13227.8|13223.8|13224.9|13220.5|176
1674209100000|2023-01-20 10:05:00|13227|13222|13227.1|13222.1|13228.3|13224.7|13224.9|13221.3|193
1674209400000|2023-01-20 10:10:00|13227.2|13222.2|13225.3|13220.3|13228.6|13224.8|13224.7|13219.7|240
1674209700000|2023-01-20 10:15:00|13225.4|13220.4|13221.6|13216.6|13225.6|13221.7|13220.4|13216.4|234
1674210000000|2023-01-20 10:20:00|13221.8|13216.8|13223.8|13218.8|13225.1|13221.4|13221.4|13216.6|199
1674210300000|2023-01-20 10:25:00|13223.9|13218.9|13225.3|13220.3|13225.4|13221.7|13222.2|13217.9|213
1674210600000|2023-01-20 10:30:00|13225|13220|13219.8|13214.8|13225.3|13221.2|13216|13211.5|455
1674210900000|2023-01-20 10:35:00|13219.9|13214.9|13221.9|13216.9|13223|13218|13219.3|13214.3|241
1674211200000|2023-01-20 10:40:00|13221.7|13216.7|13225.2|13220.2|13226|13221|13221.6|13216.6|201
1674211500000|2023-01-20 10:45:00|13225.1|13220.1|13223.8|13218.8|13226.2|13222.6|13223.8|13218.8|214
1674211800000|2023-01-20 10:50:00|13223.7|13218.7|13224.1|13219.1|13224.5|13220.6|13221.5|13218|193
1674212100000|2023-01-20 10:55:00|13224.2|13219.2|13222.4|13217.4|13224.7|13220.8|13218.9|13215.6|267
1674212400000|2023-01-20 11:00:00|13222.8|13217.8|13221.7|13216.7|13223.5|13219.6|13220.3|13216.6|193
1674212700000|2023-01-20 11:05:00|13221.8|13216.8|13223.3|13218.3|13224.4|13220.2|13221.3|13216.6|198
1674213000000|2023-01-20 11:10:00|13223.2|13218.2|13222|13217|13223.5|13218.5|13220.3|13215.3|243
1674213300000|2023-01-20 11:15:00|13221.9|13216.9|13220.1|13215.1|13222.1|13217.1|13218|13213|229
1674213600000|2023-01-20 11:20:00|13220.2|13215.2|13219|13214|13220.4|13215.7|13217.7|13213.9|104
1674213900000|2023-01-20 11:25:00|13218.9|13213.9|13220.5|13215.5|13220.7|13216.8|13218.3|13213.9|106
1674214200000|2023-01-20 11:30:00|13220.6|13215.6|13220.4|13215.4|13223.8|13218.8|13219.5|13214.5|218
1674214500000|2023-01-20 11:35:00|13220.5|13215.5|13223.8|13218.8|13225.3|13220.3|13219|13214|297
1674214800000|2023-01-20 11:40:00|13224|13219|13222.1|13217.1|13224.8|13219.8|13221.6|13216.6|212
1674215100000|2023-01-20 11:45:00|13222.3|13217.3|13223.8|13218.8|13223.8|13220.3|13220.2|13215.2|215
1674215400000|2023-01-20 11:50:00|13223.9|13218.9|13225.9|13220.9|13226.6|13221.8|13222.7|13218.9|209
1674215700000|2023-01-20 11:55:00|13225.8|13220.8|13226|13221|13226.4|13222.7|13220.6|13216.4|236
1674216000000|2023-01-20 12:00:00|13225.8|13220.8|13227.1|13222.1|13228.9|13224.7|13223.9|13220.2|287
1674216300000|2023-01-20 12:05:00|13225.7|13223.7|13227.4|13222.4|13227.5|13223.7|13223.5|13219.5|225
1674216600000|2023-01-20 12:10:00|13227.5|13222.5|13228.4|13223.4|13230.1|13225.1|13227.2|13222.2|218
1674216900000|2023-01-20 12:15:00|13228.5|13223.5|13231.4|13226.4|13231.7|13227.5|13228.4|13223.4|260
1674217200000|2023-01-20 12:20:00|13231.3|13226.3|13231.6|13226.6|13232|13227|13229.4|13224.4|249
1674217500000|2023-01-20 12:25:00|13231.7|13226.7|13228.7|13223.7|13231.9|13226.9|13226.5|13221.5|224
1674217800000|2023-01-20 12:30:00|13229.1|13224.1|13230.1|13225.1|13230.6|13225.6|13227.3|13222.8|267
1674218100000|2023-01-20 12:35:00|13230.3|13225.3|13226.2|13221.2|13230.6|13225.6|13225.9|13220.9|272
1674218400000|2023-01-20 12:40:00|13226.3|13221.3|13230.3|13225.3|13231|13226|13225.8|13220.8|308
1674218700000|2023-01-20 12:45:00|13230|13225|13225.9|13220.9|13230.1|13225.8|13225.4|13220.9|269
1674219000000|2023-01-20 12:50:00|13225.8|13220.8|13222.6|13217.6|13226.1|13221.1|13221|13216.6|268
1674219300000|2023-01-20 12:55:00|13222.8|13217.8|13223.3|13218.3|13223.6|13220.3|13220|13216.6|264
1674219600000|2023-01-20 13:00:00|13222|13220|13220.1|13218.1|13226.6|13222|13220|13216.7|373
1674219900000|2023-01-20 13:05:00|13220|13218|13221.5|13216.5|13222.2|13218.7|13218.5|13214.9|249
1674220200000|2023-01-20 13:10:00|13221.3|13216.3|13219.5|13217.5|13221.9|13217.8|13219|13215.4|293
1674220500000|2023-01-20 13:15:00|13221.4|13216.4|13221.3|13219.3|13222.9|13219.3|13220.1|13216|259
1674220800000|2023-01-20 13:20:00|13222.7|13217.7|13222.2|13217.2|13224|13220.6|13219.4|13215.6|264
1674221100000|2023-01-20 13:25:00|13222.3|13217.3|13222.5|13217.5|13223.4|13219.6|13220.2|13216.6|235
1674221400000|2023-01-20 13:30:00|13222.4|13217.4|13229.1|13224.1|13229.5|13224.9|13220.6|13217|333
1674221700000|2023-01-20 13:35:00|13229|13224|13229.6|13227.6|13231.8|13228|13228.5|13224|358
1674222000000|2023-01-20 13:40:00|13229.7|13227.7|13224.5|13222.5|13232|13228|13224.2|13221.1|302
1674222300000|2023-01-20 13:45:00|13224.6|13222.6|13228.5|13223.5|13228.9|13223.9|13223.2|13219.9|299
1674222600000|2023-01-20 13:50:00|13228.4|13223.4|13235.4|13230.4|13235.8|13231.6|13228.4|13223.4|327
1674222900000|2023-01-20 13:55:00|13235.5|13230.5|13237.4|13232.4|13237.7|13233.4|13233.7|13230|312
1674223200000|2023-01-20 14:00:00|13237.5|13232.5|13234|13229|13237.7|13233.3|13233.6|13228.7|313
1674223500000|2023-01-20 14:05:00|13233.9|13228.9|13231.5|13226.5|13235|13230|13231.3|13226.3|286
1674223800000|2023-01-20 14:10:00|13231.3|13226.3|13228.6|13226.6|13232.7|13229.2|13228.1|13224.3|252
1674224100000|2023-01-20 14:15:00|13228.8|13226.8|13231.2|13226.2|13232.1|13227.8|13227.8|13224.2|230
1674224400000|2023-01-20 14:20:00|13231.1|13226.1|13231.1|13226.1|13232.9|13229.3|13228.7|13225|263
1674224700000|2023-01-20 14:25:00|13230.9|13225.9|13222.5|13220.5|13230.9|13225.9|13221.8|13218.6|243
1674225000000|2023-01-20 14:30:00|13222.9|13220.9|13231.8|13226.8|13233.4|13230.2|13222.9|13220.1|412
1674225300000|2023-01-20 14:35:00|13231.6|13226.6|13227.6|13222.6|13233.4|13228.4|13226.8|13221.8|353
1674225600000|2023-01-20 14:40:00|13227.5|13222.5|13224.1|13222.1|13229.2|13224.8|13224.1|13220.8|288
1674225900000|2023-01-20 14:45:00|13224|13222|13225.9|13220.9|13228.6|13225|13223.9|13220.3|393
1674226200000|2023-01-20 14:50:00|13225.8|13220.8|13224.3|13219.3|13225.9|13222.5|13221.9|13218.3|349
1674226500000|2023-01-20 14:55:00|13224.4|13219.4|13222.3|13217.3|13225|13220|13221.3|13216.3|276
1674226800000|2023-01-20 15:00:00|13222.2|13217.2|13222.6|13217.6|13224.6|13219.6|13221.7|13216.7|325
1674227100000|2023-01-20 15:05:00|13221.1|13219.1|13215.2|13213.2|13223.5|13219.5|13214.8|13211.4|320
1674227400000|2023-01-20 15:10:00|13215.3|13213.3|13214.7|13209.7|13218.4|13214.9|13213.1|13209|295
1674227700000|2023-01-20 15:15:00|13214.6|13209.6|13211.3|13206.3|13218.3|13213.3|13210.3|13206.1|274
1674228000000|2023-01-20 15:20:00|13211.4|13206.4|13204.3|13199.3|13212.9|13207.9|13204.2|13199.3|349
1674228300000|2023-01-20 15:25:00|13203.1|13198.1|13198.8|13193.8|13206.6|13201.9|13196.5|13193|388
1674228600000|2023-01-20 15:30:00|13198.5|13193.5|13196.6|13194.6|13198.7|13194.8|13192.3|13188.8|411
1674228900000|2023-01-20 15:35:00|13198.1|13193.1|13201.9|13196.9|13203.1|13198.7|13196.9|13192.9|387
1674229200000|2023-01-20 15:40:00|13202|13197|13208.9|13203.9|13208.9|13203.9|13201|13196|388
1674229500000|2023-01-20 15:45:00|13208.8|13203.8|13209.5|13204.5|13211.4|13207.8|13207|13203.1|365
1674229800000|2023-01-20 15:50:00|13209.7|13204.7|13206.9|13201.9|13210.2|13205.2|13203.9|13200.1|404
1674230100000|2023-01-20 15:55:00|13206.8|13201.8|13205.1|13200.1|13207.1|13203.4|13202.3|13197.3|301
1674230400000|2023-01-20 16:00:00|13203.5|13201.5|13204.5|13199.5|13207.6|13203.5|13202.8|13197.8|306
1674230700000|2023-01-20 16:05:00|13204.4|13199.4|13198.9|13196.9|13204.5|13200|13198|13194.9|202
1674231000000|2023-01-20 16:10:00|13199|13197|13204.8|13199.8|13205|13200.7|13197.5|13194|235
1674231300000|2023-01-20 16:15:00|13203.3|13201.3|13204.9|13199.9|13205.3|13201.9|13201.5|13197.5|225
1674231600000|2023-01-20 16:20:00|13204.8|13199.8|13204.4|13199.4|13206.8|13202.8|13203.4|13198.4|212
1674231900000|2023-01-20 16:25:00|13203|13201|13201.3|13199.3|13204.6|13201.1|13201|13197.4|152
1674232200000|2023-01-20 16:30:00|13201.2|13199.2|13200.5|13195.5|13202.7|13199.2|13198.8|13194.9|150
1674232500000|2023-01-20 16:35:00|13200.4|13195.4|13203.6|13198.6|13203.7|13199.9|13199.1|13195.4|154
1674232800000|2023-01-20 16:40:00|13203.5|13198.5|13207.6|13202.6|13207.6|13204.1|13201.6|13198|186
1674233100000|2023-01-20 16:45:00|13207.4|13202.4|13205.3|13200.3|13207.5|13203.3|13202.4|13198.8|207
1674233400000|2023-01-20 16:50:00|13205.4|13200.4|13208.7|13203.7|13209.3|13204.8|13205.4|13200.4|230
1674233700000|2023-01-20 16:55:00|13208.8|13203.8|13210|13205|13210.7|13205.7|13208|13203|194
1674234000000|2023-01-20 17:00:00|13209.9|13204.9|13208.4|13203.4|13210.9|13207.3|13208.3|13203.3|243
1674234300000|2023-01-20 17:05:00|13208.3|13203.3|13207.9|13202.9|13209.4|13204.4|13207.8|13202.8|156
1674234600000|2023-01-20 17:10:00|13207.8|13202.8|13205.5|13200.5|13208.5|13203.5|13204.9|13199.9|196
1674234900000|2023-01-20 17:15:00|13205.6|13200.6|13203.6|13198.6|13205.6|13201.5|13202.9|13197.9|210
1674235200000|2023-01-20 17:20:00|13203.7|13198.7|13200.8|13195.8|13203.7|13200.1|13200.6|13195.6|142
1674235500000|2023-01-20 17:25:00|13200.7|13195.7|13200.8|13195.8|13202.8|13198.9|13199.4|13195.6|209
1674235800000|2023-01-20 17:30:00|13200.9|13195.9|13199.1|13197.1|13201.5|13198|13199.1|13195|187
1674236100000|2023-01-20 17:35:00|13199.2|13197.2|13200|13195|13201.5|13197.7|13199|13194.8|140
1674236400000|2023-01-20 17:40:00|13200.1|13195.1|13202.7|13197.7|13202.8|13199.2|13198.2|13194.8|150
1674236700000|2023-01-20 17:45:00|13201.3|13199.3|13203.4|13198.4|13203.5|13199.9|13201.1|13197.5|107
1674237000000|2023-01-20 17:50:00|13203.5|13198.5|13201.1|13196.1|13203.5|13199.6|13200.4|13195.4|106
1674237300000|2023-01-20 17:55:00|13201.2|13196.2|13202.1|13197.1|13202.4|13198.5|13199.6|13195.6|139
1674237600000|2023-01-20 18:00:00|13202|13197|13197.3|13192.3|13202.1|13197.1|13194.7|13191|331
1674237900000|2023-01-20 18:05:00|13197.2|13192.2|13199.8|13194.8|13199.8|13194.8|13194.4|13190.6|216
1674238200000|2023-01-20 18:10:00|13199.9|13194.9|13200.7|13195.7|13204.8|13199.8|13199.8|13194.8|222
1674238500000|2023-01-20 18:15:00|13200.6|13195.6|13207|13202|13207|13202|13199.9|13194.9|196
1674238800000|2023-01-20 18:20:00|13207.1|13202.1|13204.4|13199.4|13207.8|13202.8|13204.3|13199.3|178
1674239100000|2023-01-20 18:25:00|13204.3|13199.3|13200.8|13195.8|13204.3|13199.3|13200.6|13195.6|156
1674239400000|2023-01-20 18:30:00|13200.7|13195.7|13197.4|13192.4|13201|13196|13197.3|13192.3|164
1674239700000|2023-01-20 18:35:00|13197.3|13192.3|13195.3|13190.3|13198.1|13193.1|13194.8|13189.8|175
1674240000000|2023-01-20 18:40:00|13195.4|13190.4|13195.1|13190.1|13196.7|13191.7|13194.9|13189.9|117
1674240300000|2023-01-20 18:45:00|13195|13190|13195.2|13190.2|13196.5|13191.5|13194.3|13189.3|118
1674240600000|2023-01-20 18:50:00|13195.1|13190.1|13194.6|13189.6|13196.8|13191.8|13194.2|13189.2|193
1674240900000|2023-01-20 18:55:00|13194.5|13189.5|13193.1|13188.1|13194.6|13189.6|13191.9|13186.9|175
1674241200000|2023-01-20 19:00:00|13193|13188|13193.3|13188.3|13195.6|13190.6|13192.7|13187.7|147
1674241500000|2023-01-20 19:05:00|13193.4|13188.4|13191.6|13186.6|13193.9|13188.9|13191.4|13186.4|168
1674241800000|2023-01-20 19:10:00|13191.5|13186.5|13190.9|13185.9|13191.8|13186.8|13190.5|13185.5|122
1674242100000|2023-01-20 19:15:00|13190.7|13185.7|13192.2|13187.2|13193.2|13188.2|13190.7|13185.7|145
1674242400000|2023-01-20 19:20:00|13192.3|13187.3|13190.7|13185.7|13192.5|13187.5|13190|13185|127
1674242700000|2023-01-20 19:25:00|13190.8|13185.8|13192|13187|13192.7|13187.7|13190.7|13185.7|122
1674243000000|2023-01-20 19:30:00|13191.9|13186.9|13191.9|13186.9|13192.7|13187.7|13188.9|13185.4|163
1674243300000|2023-01-20 19:35:00|13191.1|13186.1|13190.8|13185.8|13191.1|13187.2|13189.1|13185.5|162
1674243600000|2023-01-20 19:40:00|13190.7|13185.7|13190.3|13185.3|13192.1|13188.4|13190.2|13185.2|134
1674243900000|2023-01-20 19:45:00|13190.2|13185.2|13189.4|13184.4|13191|13186|13189.2|13184.2|133
1674244200000|2023-01-20 19:50:00|13189.5|13184.5|13191.1|13186.1|13191.4|13186.4|13189.3|13184.3|142
1674244500000|2023-01-20 19:55:00|13191.2|13186.2|13192|13187|13192.2|13187.2|13191.1|13186.1|174
1674244800000|2023-01-20 20:00:00|13192.1|13187.1|13192.9|13187.9|13193.1|13188.1|13191.9|13186.9|125
1674245100000|2023-01-20 20:05:00|13193|13188|13190.7|13185.7|13193|13188|13190.6|13185.6|118
1674245400000|2023-01-20 20:10:00|13190.8|13185.8|13190.5|13185.5|13191|13186|13190.5|13185.5|149
1674245700000|2023-01-20 20:15:00|13190.6|13185.6|13190.6|13185.6|13190.8|13185.8|13190.2|13185.2|140
1674246000000|2023-01-20 20:20:00|13190.5|13185.5|13194.4|13189.4|13194.5|13189.5|13190.5|13185.5|141
1674246300000|2023-01-20 20:25:00|13194.5|13189.5|13193|13188|13194.7|13189.7|13192.1|13187.1|133
1674246600000|2023-01-20 20:30:00|13192.9|13187.9|13192.1|13187.1|13193.1|13188.1|13191.7|13186.7|127
1674246900000|2023-01-20 20:35:00|13192.2|13187.2|13193.1|13188.1|13194.5|13189.5|13192.2|13187.2|156
1674247200000|2023-01-20 20:40:00|13193.2|13188.2|13192.9|13187.9|13193.2|13188.2|13192.7|13187.7|114
1674247500000|2023-01-20 20:45:00|13193|13188|13192.9|13187.9|13193.8|13188.8|13192.8|13187.8|101
1674247800000|2023-01-20 20:50:00|13193|13188|13192.5|13187.5|13193.1|13188.1|13192.5|13187.5|112
1674248100000|2023-01-20 20:55:00|13192.6|13187.6|13193.2|13188.2|13194.1|13189.1|13192.1|13187.1|166
1674248400000|2023-01-20 21:00:00|13193.3|13188.3|13192.6|13187.6|13193.4|13188.4|13192.2|13187.2|65
1674248700000|2023-01-20 21:05:00|13192.7|13187.7|13193.5|13188.5|13193.5|13188.5|13192.4|13187.4|66
1674249000000|2023-01-20 21:10:00|13193.6|13188.6|13193.7|13188.7|13194.5|13189.5|13193.4|13188.4|131
1674249300000|2023-01-20 21:15:00|13193.8|13188.8|13195.4|13190.4|13195.9|13190.9|13192.3|13188.5|172
1674249600000|2023-01-20 21:20:00|13195.5|13190.5|13195.8|13190.8|13196.6|13191.6|13195.2|13190.2|191
1674249900000|2023-01-20 21:25:00|13195.9|13190.9|13195.7|13190.7|13196.1|13191.1|13195.1|13190.1|193
1674250200000|2023-01-20 21:30:00|13195.6|13190.6|13196.6|13191.6|13196.6|13191.6|13194.5|13189.5|124
1674250500000|2023-01-20 21:35:00|13196.5|13191.5|13195.9|13190.9|13197.2|13192.2|13195.2|13190.2|141
1674250800000|2023-01-20 21:40:00|13196|13191|13195|13190|13196.5|13191.5|13194.8|13189.8|99
1674251100000|2023-01-20 21:45:00|13195.1|13190.1|13196|13191|13196|13191|13194.8|13189.8|116
1674251400000|2023-01-20 21:50:00|13195.8|13190.8|13193.8|13188.8|13200.4|13191.2|13193.5|13184.7|119
1674251700000|2023-01-20 21:55:00|13194.2|13189.2|13203.2|13187.2|13203.4|13189.2|13193.9|13177.9|277
1674421200000|2023-01-22 21:00:00|13186.1|13180.1|13186.1|13180.1|13186.1|13180.1|13186.1|13180.1|1
1674421500000|2023-01-22 21:05:00|13190|13173|13183.7|13177.7|13191.3|13177.7|13183.5|13171.5|13
1674421800000|2023-01-22 21:10:00|13183.5|13177.5|13183.7|13177.7|13183.7|13177.7|13183.5|13177.5|4
1674422100000|2023-01-22 21:15:00|13182.5|13176.5|13183.6|13177.6|13183.7|13177.7|13182.5|13176.5|6
1674422400000|2023-01-22 21:20:00|13183.4|13177.4|13183.5|13177.5|13188|13177.6|13183.4|13171|4
1674422700000|2023-01-22 21:25:00|13182.8|13176.8|13183.5|13177.5|13186.3|13177.5|13182.6|13173.7|12
1674423300000|2023-01-22 21:35:00|13187|13173.7|13183.4|13177.4|13187|13177.5|13183.4|13173.7|3
1674424200000|2023-01-22 21:50:00|13183.5|13177.5|13183.5|13177.5|13183.5|13177.5|13183.4|13177.4|3
1674424800000|2023-01-22 22:00:00|13182.5|13176.5|13184.2|13178.2|13184.6|13178.6|13182.5|13176.5|42
1674425100000|2023-01-22 22:05:00|13182.8|13176.8|13218|13197|13233.9|13214.4|13182.5|13176.5|24
1674425400000|2023-01-22 22:10:00|13233.6|13212.6|13218.2|13197.2|13233.6|13212.6|13193|13172.4|43
1674425700000|2023-01-22 22:15:00|13233.6|13212.6|13234.6|13213.6|13234.6|13213.6|13213.7|13192.7|19
1674426000000|2023-01-22 22:20:00|13213.7|13192.7|13213.7|13192.7|13234.6|13213.6|13213.7|13192.7|13
1674426300000|2023-01-22 22:25:00|13233.8|13212.8|13217.3|13196.3|13233.9|13212.9|13213.7|13192.7|26
1674426600000|2023-01-22 22:30:00|13233.8|13212.8|13195.8|13174.9|13233.8|13212.8|13190.4|13174.5|137
1674426900000|2023-01-22 22:35:00|13195.6|13175|13206.5|13188.1|13210.6|13194.3|13192.7|13175|163
1674427200000|2023-01-22 22:40:00|13201.5|13193.4|13200.9|13192.7|13214.1|13196.7|13200.2|13186.5|350
1674427500000|2023-01-22 22:45:00|13201.5|13193.4|13201.8|13193.7|13211.7|13197.2|13200.4|13186.6|268
1674427800000|2023-01-22 22:50:00|13202.9|13193.1|13201|13192.8|13211.1|13195.6|13200.1|13186.7|259
1674428100000|2023-01-22 22:55:00|13201.6|13193|13197.5|13186.6|13207.2|13193|13194.7|13180.6|200
1674428400000|2023-01-22 23:00:00|13202.2|13184.1|13204.2|13183.2|13218.2|13197.2|13194.2|13180.6|455
1674428700000|2023-01-22 23:05:00|13207.2|13186.2|13215.7|13194.7|13226.8|13205.8|13192.9|13181.2|526
1674429000000|2023-01-22 23:10:00|13210.1|13189.1|13209.2|13188.2|13215.8|13194.8|13206.8|13185.8|190
1674429300000|2023-01-22 23:15:00|13209|13188|13217.8|13196.8|13219.9|13198.9|13207.9|13186.9|141
1674429600000|2023-01-22 23:20:00|13217.2|13196.2|13218.4|13197.4|13220|13199|13215.5|13194.5|75
1674429900000|2023-01-22 23:25:00|13216.3|13195.3|13216.2|13195.2|13219|13198|13214.6|13193.6|111
1674430200000|2023-01-22 23:30:00|13216.3|13195.3|13222|13201|13225.6|13204.6|13215.6|13194.6|147
1674430500000|2023-01-22 23:35:00|13222.7|13201.7|13225.3|13204.3|13225.7|13204.7|13221.9|13200.9|44
1674430800000|2023-01-22 23:40:00|13225.4|13204.4|13225.4|13204.4|13225.8|13204.8|13224.4|13203.4|46
1674431100000|2023-01-22 23:45:00|13225.5|13204.5|13223.3|13202.3|13226.2|13205.2|13219.9|13198.9|79
1674431400000|2023-01-22 23:50:00|13223.2|13202.2|13223|13202|13225.8|13204.8|13217.5|13196.5|160
1674431700000|2023-01-22 23:55:00|13223.8|13202.8|13221.7|13200.7|13223.9|13202.9|13219.1|13198.1|194
1674432000000|2023-01-23 00:00:00|13221.6|13200.6|13219.2|13198.2|13222|13201|13216.7|13195.7|302
1674432300000|2023-01-23 00:05:00|13219.1|13198.1|13206.1|13185.1|13219.5|13198.5|13190.5|13173.6|392
1674432600000|2023-01-23 00:10:00|13205.3|13184.3|13199.8|13179.5|13205.7|13184.7|13197.6|13176.6|195
1674432900000|2023-01-23 00:15:00|13199.6|13179.3|13199.1|13179.6|13200.6|13182.4|13196.1|13175.1|272
1674433200000|2023-01-23 00:20:00|13199|13179.7|13199.3|13178.7|13200.6|13181.6|13197.5|13176.5|126
1674433500000|2023-01-23 00:25:00|13199.4|13179|13194.6|13176.7|13200|13180.8|13193.9|13174.6|203
1674433800000|2023-01-23 00:30:00|13194.5|13176.6|13185.3|13178.5|13199.9|13180|13185.3|13175.2|316
1674434100000|2023-01-23 00:35:00|13187.3|13178.6|13184.9|13179.9|13188.7|13180|13183.8|13176.7|312
1674434400000|2023-01-23 00:40:00|13184.8|13179.8|13183.4|13178.4|13186.5|13180.2|13183.2|13176.6|175
1674434700000|2023-01-23 00:45:00|13183.8|13178.8|13184|13179|13185|13180|13182.9|13177.9|251
1674435000000|2023-01-23 00:50:00|13183.9|13178.9|13178.3|13173.3|13184.6|13179.6|13177.1|13172.1|220
1674435300000|2023-01-23 00:55:00|13177.9|13172.9|13180.6|13175.6|13182.6|13177|13177.5|13170.6|234
1674435600000|2023-01-23 01:00:00|13180.7|13175.7|13179.6|13174.6|13182.8|13177.8|13179.5|13174.5|138
1674435900000|2023-01-23 01:05:00|13179.5|13174.5|13178.3|13173.3|13179.5|13175.4|13177.2|13173|152
1674436200000|2023-01-23 01:10:00|13178.5|13173.5|13177.6|13172.6|13179.3|13175.5|13177.3|13172.3|155
1674436500000|2023-01-23 01:15:00|13177.7|13172.7|13174.5|13169.5|13177.7|13172.7|13173.3|13168.3|219
1674436800000|2023-01-23 01:20:00|13174.6|13169.6|13173.5|13168.5|13174.8|13169.8|13172.7|13167.7|170
1674437100000|2023-01-23 01:25:00|13173.6|13168.6|13174.1|13169.1|13174.2|13170.4|13172.4|13168.5|85
1674437400000|2023-01-23 01:30:00|13174.2|13169.2|13177.3|13172.3|13177.7|13172.7|13174.1|13169.1|120
1674437700000|2023-01-23 01:35:00|13177.4|13172.4|13177.9|13172.9|13178|13173|13176.6|13171.6|148
1674438000000|2023-01-23 01:40:00|13177.7|13172.7|13172.6|13167.6|13177.8|13173.9|13172.3|13167.3|183
1674438300000|2023-01-23 01:45:00|13172.5|13167.5|13171.9|13166.9|13172.8|13167.8|13171.8|13166.8|146
1674438600000|2023-01-23 01:50:00|13172|13167|13174.1|13169.1|13174.5|13169.5|13171.7|13166.7|130
1674438900000|2023-01-23 01:55:00|13174.2|13169.2|13174|13169|13174.7|13169.7|13171.8|13166.8|142
1674439200000|2023-01-23 02:00:00|13174.1|13169.1|13175|13170|13175.3|13170.6|13171.9|13166.9|154
1674439500000|2023-01-23 02:05:00|13174.9|13169.9|13174.4|13169.4|13175.1|13170.1|13173.9|13168.9|156
1674439800000|2023-01-23 02:10:00|13174.3|13169.3|13173.9|13168.9|13174.8|13169.8|13173.2|13168.2|196
1674440100000|2023-01-23 02:15:00|13174|13169|13170.6|13165.6|13174.3|13169.3|13168.3|13163.3|112
1674440400000|2023-01-23 02:20:00|13170.7|13165.7|13167.6|13162.6|13170.7|13165.7|13167.5|13162.5|145
1674440700000|2023-01-23 02:25:00|13167.4|13162.4|13168.6|13163.6|13168.9|13165.3|13165.3|13161.8|131
1674441000000|2023-01-23 02:30:00|13168.5|13163.5|13169.8|13164.8|13170.7|13166.9|13168|13163|168
1674441300000|2023-01-23 02:35:00|13169.7|13164.7|13170.8|13165.8|13171.4|13166.4|13169.2|13164.2|132
1674441600000|2023-01-23 02:40:00|13170.9|13165.9|13170.6|13168.6|13172.1|13168.6|13169.2|13165.3|135
1674441900000|2023-01-23 02:45:00|13172.2|13167.2|13172|13167|13172.5|13169|13170.7|13166.2|105
1674442200000|2023-01-23 02:50:00|13171.9|13166.9|13173.7|13168.7|13174.3|13170.2|13171.8|13166.8|172
1674442500000|2023-01-23 02:55:00|13173.6|13168.6|13172.8|13167.8|13173.6|13170|13171.2|13167.2|103
1674442800000|2023-01-23 03:00:00|13172.4|13167.4|13167.5|13162.5|13172.4|13168.5|13166.2|13162|200
1674443100000|2023-01-23 03:05:00|13167.4|13162.4|13164.8|13159.8|13167.6|13163.1|13163.3|13159.8|120
1674443400000|2023-01-23 03:10:00|13164.9|13159.9|13159.9|13154.9|13164.9|13160.6|13159.4|13154.4|182
1674443700000|2023-01-23 03:15:00|13160|13155|13156.3|13154.3|13161.1|13156.1|13156.3|13152.4|187
1674444000000|2023-01-23 03:20:00|13157.8|13152.8|13158.1|13153.1|13158.9|13154.8|13154.2|13150.4|165
1674444300000|2023-01-23 03:25:00|13158.2|13153.2|13160.4|13155.4|13160.9|13157.3|13156.9|13153.2|114
1674444600000|2023-01-23 03:30:00|13160.5|13155.5|13163.6|13158.6|13163.7|13160.3|13159|13155.3|83
1674444900000|2023-01-23 03:35:00|13163.5|13158.5|13163.6|13158.6|13164.2|13160.7|13162|13157.6|104
1674445200000|2023-01-23 03:40:00|13163.5|13158.5|13164.8|13159.8|13165.3|13161.4|13162.1|13158.1|127
1674445500000|2023-01-23 03:45:00|13164.9|13159.9|13164.6|13159.6|13165.2|13161.7|13162.9|13159.4|109
1674445800000|2023-01-23 03:50:00|13164.5|13159.5|13165.7|13160.7|13166.2|13162.7|13163|13159.4|113
1674446100000|2023-01-23 03:55:00|13165.6|13160.6|13165.8|13160.8|13166.1|13162.6|13164|13160.4|70
1674446400000|2023-01-23 04:00:00|13165.9|13160.9|13165.6|13163.6|13167.3|13163.7|13164.3|13160.8|109
1674446700000|2023-01-23 04:05:00|13167.2|13162.2|13169.2|13164.2|13169.3|13165.4|13165.5|13162|122
1674447000000|2023-01-23 04:10:00|13167.7|13165.7|13167.8|13165.8|13169.2|13165.9|13166.8|13162.4|100
1674447300000|2023-01-23 04:15:00|13167.7|13165.7|13168.1|13163.1|13170.4|13167|13164.4|13160.7|158
1674447600000|2023-01-23 04:20:00|13168|13163|13172.7|13167.7|13172.7|13167.8|13167.9|13162.9|167
1674447900000|2023-01-23 04:25:00|13172.6|13167.6|13176.9|13171.9|13178.3|13173.4|13172.3|13167.5|206
1674448200000|2023-01-23 04:30:00|13177|13172|13174.5|13172.5|13177.8|13173.4|13174.3|13170.6|195
1674448500000|2023-01-23 04:35:00|13174.4|13172.4|13176.8|13172.8|13177.7|13175.4|13173.7|13171.7|182
1674448800000|2023-01-23 04:40:00|13176.7|13172.7|13173.6|13171.6|13177.2|13174.2|13173.3|13170.3|122
1674449100000|2023-01-23 04:45:00|13173.7|13171.7|13175.1|13171.1|13176.1|13173|13173.2|13170.2|188
1674449400000|2023-01-23 04:50:00|13175|13171|13172.2|13170.2|13175.1|13172|13172|13169.2|149
1674449700000|2023-01-23 04:55:00|13172.3|13170.3|13171.6|13167.6|13173.5|13170.6|13170.4|13167.4|141
1674450000000|2023-01-23 05:00:00|13171.7|13167.7|13171.6|13167.6|13172|13169.2|13167.9|13165|185
1674450300000|2023-01-23 05:05:00|13171|13169|13174.2|13170.2|13174.5|13170.7|13170.9|13167.8|140
1674450600000|2023-01-23 05:10:00|13174.1|13170.1|13174.4|13172.4|13175.6|13172.7|13173.2|13170.1|101
1674450900000|2023-01-23 05:15:00|13174.5|13172.5|13174.9|13170.9|13175.8|13172.8|13172.1|13169.2|119
1674451200000|2023-01-23 05:20:00|13174.8|13170.8|13173.6|13169.6|13175.9|13172.8|13173.3|13169.3|182
1674451500000|2023-01-23 05:25:00|13173.5|13169.5|13169.9|13165.9|13174.1|13170.1|13168|13165.1|218
1674451800000|2023-01-23 05:30:00|13169.8|13165.8|13170|13166|13170.6|13167.6|13168.8|13165.8|140
1674452100000|2023-01-23 05:35:00|13170.1|13166.1|13172.5|13168.5|13172.6|13169.2|13168.2|13165.7|127
1674452400000|2023-01-23 05:40:00|13172.6|13168.6|13175.3|13171.3|13175.7|13171.7|13172.4|13168.5|225
1674452700000|2023-01-23 05:45:00|13175.4|13171.4|13175.5|13171.5|13175.7|13172.3|13172.5|13169.1|205
1674453000000|2023-01-23 05:50:00|13175.6|13171.6|13178|13174|13179.7|13176.7|13174.5|13171.5|151
1674453300000|2023-01-23 05:55:00|13178.1|13174.1|13179.4|13175.4|13179.6|13175.6|13175.7|13172.8|171
1674453600000|2023-01-23 06:00:00|13179.3|13175.3|13179.8|13175.8|13182|13178.6|13178|13174.4|157
1674453900000|2023-01-23 06:05:00|13178.8|13176.8|13182.8|13178.8|13183.8|13180.1|13178.7|13175.3|205
1674454200000|2023-01-23 06:10:00|13182.7|13178.7|13182.3|13178.3|13183.5|13180.4|13180.8|13177.8|155
1674454500000|2023-01-23 06:15:00|13181.4|13179.4|13183|13179|13183.6|13180.2|13180.7|13177.6|165
1674454800000|2023-01-23 06:20:00|13181.9|13179.9|13186.7|13184.7|13188.3|13185.5|13181.8|13179.1|174
1674455100000|2023-01-23 06:25:00|13186.9|13184.9|13187.7|13183.7|13189.1|13186.1|13186.4|13183.5|162
1674455400000|2023-01-23 06:30:00|13187.6|13183.6|13183.9|13179.9|13188.4|13184.4|13183.4|13179.4|269
1674455700000|2023-01-23 06:35:00|13184.1|13180.1|13184.3|13180.3|13184.3|13180.3|13180.9|13176.9|228
1674456000000|2023-01-23 06:40:00|13184.4|13180.4|13183.5|13181.5|13185.5|13182.4|13182.9|13180|200
1674456300000|2023-01-23 06:45:00|13183.4|13181.4|13183.7|13179.7|13185.9|13182.5|13182.9|13178.9|245
1674456600000|2023-01-23 06:50:00|13183.8|13179.8|13180.5|13176.5|13184.8|13180.8|13177.4|13174|277
1674456900000|2023-01-23 06:55:00|13180.6|13176.6|13180.2|13176.2|13182.7|13179.3|13179.4|13175.6|232
1674457200000|2023-01-23 07:00:00|13180.6|13176.6|13174.5|13170.5|13182.9|13178.9|13172.9|13170.1|417
1674457500000|2023-01-23 07:05:00|13174.8|13170.8|13177.5|13173.5|13179|13175.8|13173.6|13169.6|291
1674457800000|2023-01-23 07:10:00|13177.4|13173.4|13175.8|13173.8|13177.9|13173.9|13172.6|13169.4|275
1674458100000|2023-01-23 07:15:00|13176.8|13172.8|13181.8|13177.8|13182.3|13179.1|13176.8|13172.8|304
1674458400000|2023-01-23 07:20:00|13181.6|13177.6|13185.2|13181.2|13185.3|13182|13180.5|13177.5|301
1674458700000|2023-01-23 07:25:00|13185.1|13181.1|13188.8|13184.8|13190.4|13186.4|13182.5|13179.9|317
1674459000000|2023-01-23 07:30:00|13188.7|13184.7|13186|13184|13190.3|13186.4|13185.9|13182.5|311
1674459300000|2023-01-23 07:35:00|13185.9|13183.9|13187.8|13185.8|13190.1|13186.1|13185.9|13182.9|294
1674459600000|2023-01-23 07:40:00|13187.1|13185.1|13188.1|13184.1|13191.8|13187.8|13186.7|13183.2|285
1674459900000|2023-01-23 07:45:00|13187.9|13183.9|13183.3|13181.3|13188.2|13184.2|13183.1|13179.1|276
1674460200000|2023-01-23 07:50:00|13184.4|13180.4|13183.9|13181.9|13185.7|13182.3|13180.4|13178.4|212
1674460500000|2023-01-23 07:55:00|13184|13182|13177.9|13173.9|13185.3|13183|13176.9|13173.8|237
1674460800000|2023-01-23 08:00:00|13178|13174|13175.2|13171.2|13179.6|13176.2|13173.9|13170.8|344
1674461100000|2023-01-23 08:05:00|13175.1|13171.1|13174.1|13170.1|13176.7|13172.9|13171.7|13168.5|351
1674461400000|2023-01-23 08:10:00|13174|13170|13178.6|13174.6|13179.1|13175.6|13173.2|13169.2|275
1674461700000|2023-01-23 08:15:00|13178.5|13174.5|13177.3|13173.3|13181|13177.4|13173.9|13169.9|365
1674462000000|2023-01-23 08:20:00|13177.4|13173.4|13179.2|13175.2|13181.1|13177.1|13176.5|13172.5|309
1674462300000|2023-01-23 08:25:00|13179.3|13175.3|13176.1|13172.1|13180.4|13176.4|13175.3|13171.3|299
1674462600000|2023-01-23 08:30:00|13176.2|13172.2|13173.8|13169.8|13178.6|13174.6|13173.8|13169.8|233
1674462900000|2023-01-23 08:35:00|13173.5|13169.5|13174|13170|13175.2|13171.4|13172.9|13168.9|263
1674463200000|2023-01-23 08:40:00|13173.9|13169.9|13171.4|13167.4|13175.2|13171.2|13170.6|13166.7|299
1674463500000|2023-01-23 08:45:00|13171.2|13167.2|13172.8|13168.8|13173.8|13169.8|13170.9|13166.9|239
1674463800000|2023-01-23 08:50:00|13172.9|13168.9|13168|13164|13173|13169|13166.5|13163.8|334
1674464100000|2023-01-23 08:55:00|13168.1|13164.1|13168.4|13164.4|13169.3|13165.9|13166|13163.2|265
1674464400000|2023-01-23 09:00:00|13168.5|13164.5|13168|13164|13171.1|13167.1|13166.9|13162.9|281
1674464700000|2023-01-23 09:05:00|13167.6|13163.6|13162.9|13158.9|13168.2|13164.2|13162.7|13158.7|219
1674465000000|2023-01-23 09:10:00|13163|13159|13163.9|13161.9|13166.7|13162.8|13162.9|13158.9|206
1674465300000|2023-01-23 09:15:00|13165|13161|13165.8|13161.8|13166.3|13162.3|13162.6|13159.3|262
1674465600000|2023-01-23 09:20:00|13165.7|13161.7|13167.1|13163.1|13167.2|13164.1|13164.3|13160.8|223
1674465900000|2023-01-23 09:25:00|13167|13163|13170.9|13166.9|13172.6|13169.8|13166.7|13162.7|246
1674466200000|2023-01-23 09:30:00|13171|13167|13167.2|13163.2|13171.7|13168.4|13165.3|13162.4|223
1674466500000|2023-01-23 09:35:00|13167.1|13163.1|13165.3|13161.3|13167.6|13165|13164.4|13160.4|239
1674466800000|2023-01-23 09:40:00|13165.4|13161.4|13164.8|13162.8|13166.9|13163.7|13164|13160.9|177
1674467100000|2023-01-23 09:45:00|13164.4|13162.4|13161.8|13159.8|13166|13163.6|13161.1|13159.1|214
1674467400000|2023-01-23 09:50:00|13161.9|13159.9|13163.1|13161.1|13163.4|13161.2|13159.5|13156.5|230
1674467700000|2023-01-23 09:55:00|13163|13161|13164.1|13162.1|13165.6|13162.8|13162.9|13160.9|200
1674468000000|2023-01-23 10:00:00|13164.3|13162.3|13165|13163|13166.9|13164.3|13162|13158.4|263
1674468300000|2023-01-23 10:05:00|13164.9|13162.9|13166.4|13162.4|13166.9|13163.2|13164.3|13161.3|173
1674468600000|2023-01-23 10:10:00|13166.5|13162.5|13164.4|13162.4|13166.7|13163.3|13161.6|13158.5|223
1674468900000|2023-01-23 10:15:00|13164.6|13162.6|13165.7|13163.7|13167.7|13164.7|13164.6|13161.6|280
1674469200000|2023-01-23 10:20:00|13165.8|13163.8|13166.3|13164.3|13167.1|13164.3|13165.1|13162.1|164
1674469500000|2023-01-23 10:25:00|13166.4|13164.4|13166|13164|13168.6|13165.8|13165.5|13162.4|187
1674469800000|2023-01-23 10:30:00|13165.9|13163.9|13168.5|13166.5|13168.9|13166.7|13165.6|13163.6|148
1674470100000|2023-01-23 10:35:00|13168.6|13166.6|13169|13167|13171.6|13169.6|13167.9|13164.9|205
1674470400000|2023-01-23 10:40:00|13169.3|13167.3|13169.8|13167.8|13171.8|13168.8|13168.3|13165.1|212
1674470700000|2023-01-23 10:45:00|13169.7|13167.7|13169.3|13167.3|13170.2|13167.8|13167.9|13165.3|199
1674471000000|2023-01-23 10:50:00|13169.2|13167.2|13170|13166|13171.2|13168.8|13167.5|13165.5|192
1674471300000|2023-01-23 10:55:00|13170.2|13166.2|13170.8|13168.8|13171.5|13169.3|13167.9|13164.8|245
1674471600000|2023-01-23 11:00:00|13170.9|13168.9|13172.4|13170.4|13172.6|13170.6|13170|13168|184
1674471900000|2023-01-23 11:05:00|13172.5|13170.5|13176.7|13174.7|13177.7|13175.3|13172.4|13170.4|240
1674472200000|2023-01-23 11:10:00|13176.8|13174.8|13177.2|13175.2|13178.3|13175.5|13176.3|13173.9|186
1674472500000|2023-01-23 11:15:00|13177.3|13175.3|13177.2|13175.2|13178.3|13175.4|13175.8|13172.8|198
1674472800000|2023-01-23 11:20:00|13177.1|13175.1|13178.5|13176.5|13181.1|13177.1|13175.1|13172.1|248
1674473100000|2023-01-23 11:25:00|13178.6|13176.6|13179.6|13177.6|13181.4|13178.4|13178.4|13175.4|216
1674473400000|2023-01-23 11:30:00|13179.5|13177.5|13182.9|13180.9|13184.3|13181.7|13179.3|13176.3|295
1674473700000|2023-01-23 11:35:00|13183|13181|13184.1|13182.1|13186.6|13184|13182.4|13179.2|249
1674474000000|2023-01-23 11:40:00|13184|13182|13187.6|13185.6|13188.6|13185.7|13183.9|13181.6|177
1674474300000|2023-01-23 11:45:00|13187.7|13185.7|13187.7|13185.7|13189.2|13187|13187|13184.3|198
1674474600000|2023-01-23 11:50:00|13187.8|13185.8|13189.3|13187.3|13190.3|13187.7|13186.6|13182.6|204
1674474900000|2023-01-23 11:55:00|13189.2|13187.2|13188|13186|13189.6|13187.5|13186.8|13183.4|263
1674475200000|2023-01-23 12:00:00|13187.9|13185.9|13189|13187|13190.7|13188.5|13187|13184|253
1674475500000|2023-01-23 12:05:00|13188.9|13186.9|13190.5|13188.5|13191.4|13188.5|13188.4|13185.7|192
1674475800000|2023-01-23 12:10:00|13190.7|13188.7|13191.1|13187.1|13192.1|13189.7|13189.5|13187.1|192
1674476100000|2023-01-23 12:15:00|13191.2|13187.2|13191.5|13189.5|13192.4|13189.7|13190.5|13186.6|218
1674476400000|2023-01-23 12:20:00|13191.4|13189.4|13190.8|13188.8|13193.4|13191.4|13190.2|13187.4|192
1674476700000|2023-01-23 12:25:00|13190.6|13188.6|13188.4|13186.4|13191.2|13188.9|13186.8|13184|198
1674477000000|2023-01-23 12:30:00|13188.5|13186.5|13189.9|13187.9|13191.1|13188.1|13188.4|13184.7|275
1674477300000|2023-01-23 12:35:00|13190|13188|13186.6|13182.6|13191|13188.1|13185.3|13182.2|206
1674477600000|2023-01-23 12:40:00|13186.7|13182.7|13183.7|13179.7|13187|13183|13183.6|13179.6|266
1674477900000|2023-01-23 12:45:00|13183.6|13179.6|13179.4|13175.4|13183.7|13179.7|13177.7|13174.7|175
1674478200000|2023-01-23 12:50:00|13179.3|13175.3|13182.8|13178.8|13183.7|13179.7|13178.6|13175.2|187
1674478500000|2023-01-23 12:55:00|13183.4|13179.4|13184.2|13180.2|13186.1|13183.2|13183.3|13179.3|185
1674478800000|2023-01-23 13:00:00|13184.1|13180.1|13179|13177|13184.1|13180.6|13179|13175.9|212
1674479100000|2023-01-23 13:05:00|13178.9|13176.9|13181|13177|13185.2|13181.2|13178.8|13175.3|294
1674479400000|2023-01-23 13:10:00|13180.7|13176.7|13184.2|13180.2|13184.2|13180.2|13179.6|13176.1|208
1674479700000|2023-01-23 13:15:00|13184.1|13180.1|13183.2|13179.2|13185.4|13181.4|13181|13177|229
1674480000000|2023-01-23 13:20:00|13183.1|13179.1|13183.5|13179.5|13184.4|13180.4|13180.8|13177.2|280
1674480300000|2023-01-23 13:25:00|13183.6|13179.6|13183.9|13179.9|13184.2|13180.2|13181.7|13177.7|173
1674480600000|2023-01-23 13:30:00|13184|13180|13188.8|13186.8|13189.8|13187.1|13184|13180|265
1674480900000|2023-01-23 13:35:00|13188.7|13186.7|13196.8|13192.8|13198|13194|13188.6|13185.7|287
1674481200000|2023-01-23 13:40:00|13196.9|13192.9|13198.9|13194.9|13199.4|13196.7|13194.6|13190.6|353
1674481500000|2023-01-23 13:45:00|13199|13195|13200.6|13196.6|13203.2|13199.2|13196.6|13193.3|317
1674481800000|2023-01-23 13:50:00|13200.5|13196.5|13200.7|13196.7|13201.5|13197.5|13198.4|13194.4|290
1674482100000|2023-01-23 13:55:00|13200.8|13196.8|13199.2|13195.2|13201.3|13197.3|13197.4|13193.9|253
1674482400000|2023-01-23 14:00:00|13199.3|13195.3|13205.7|13201.7|13206.9|13203.6|13198.5|13195.2|271
1674482700000|2023-01-23 14:05:00|13205.8|13201.8|13207.1|13203.1|13209.2|13206.6|13205.3|13201.3|347
1674483000000|2023-01-23 14:10:00|13207|13203|13206|13202|13209|13205|13205.7|13201.7|311
1674483300000|2023-01-23 14:15:00|13206.1|13202.1|13211.1|13207.1|13211.3|13207.3|13203.4|13199.4|277
1674483600000|2023-01-23 14:20:00|13211.4|13207.4|13209.6|13205.6|13213.7|13210.2|13209.6|13205.6|337
1674483900000|2023-01-23 14:25:00|13209.5|13205.5|13210.4|13206.4|13210.9|13207.9|13204.3|13201|281
1674484200000|2023-01-23 14:30:00|13210.3|13206.3|13210.6|13206.6|13214.6|13210.6|13207.1|13203.1|488
1674484500000|2023-01-23 14:35:00|13210.7|13206.7|13211.3|13207.3|13215.4|13211.4|13208.1|13204.1|462
1674484800000|2023-01-23 14:40:00|13210.9|13206.9|13211.2|13207.2|13213.2|13209.7|13209.3|13205.3|370
1674485100000|2023-01-23 14:45:00|13211.1|13207.1|13203.3|13199.3|13211.9|13207.9|13202|13198.4|422
1674485400000|2023-01-23 14:50:00|13203.2|13199.2|13200.7|13196.7|13203.3|13200.3|13198.8|13194.9|346
1674485700000|2023-01-23 14:55:00|13200.6|13196.6|13203.7|13199.7|13205.8|13201.8|13200|13196|267
1674486000000|2023-01-23 15:00:00|13203.8|13199.8|13209.2|13205.2|13209.6|13205.6|13203.6|13199.6|402
1674486300000|2023-01-23 15:05:00|13209.1|13205.1|13213.2|13209.2|13213.6|13210|13206.5|13203.5|344
1674486600000|2023-01-23 15:10:00|13213|13209|13207.8|13203.8|13213.5|13209.5|13204.4|13200.4|317
1674486900000|2023-01-23 15:15:00|13207.7|13203.7|13206.6|13202.6|13208.3|13204.3|13205.1|13201.4|284
1674487200000|2023-01-23 15:20:00|13206.7|13202.7|13201.9|13197.9|13206.7|13202.7|13200.5|13197.3|318
1674487500000|2023-01-23 15:25:00|13201.8|13197.8|13200.9|13196.9|13205.3|13201.3|13200.6|13196.6|347
1674487800000|2023-01-23 15:30:00|13200.8|13196.8|13196|13192|13201.3|13197.3|13193.5|13189.5|412
1674488100000|2023-01-23 15:35:00|13196.1|13192.1|13197.8|13193.8|13199.7|13197.1|13195.9|13191.9|294
1674488400000|2023-01-23 15:40:00|13197.7|13193.7|13199.7|13195.7|13200.2|13196.2|13196.8|13192.8|283
1674488700000|2023-01-23 15:45:00|13199.6|13195.6|13194.8|13190.8|13200.1|13197.1|13194.4|13190.4|292
1674489000000|2023-01-23 15:50:00|13194.9|13190.9|13195.6|13191.6|13198.7|13195.1|13192.9|13190.8|245
1674489300000|2023-01-23 15:55:00|13196|13192|13194.3|13190.3|13196|13192|13191.9|13188.6|348
1674489600000|2023-01-23 16:00:00|13193.8|13189.8|13187.9|13183.9|13194.7|13190.7|13186.6|13182.6|404
1674489900000|2023-01-23 16:05:00|13188|13184|13187|13183|13188.6|13184.6|13183.7|13180.6|293
1674490200000|2023-01-23 16:10:00|13186.9|13182.9|13190.9|13186.9|13190.9|13186.9|13185|13181|254
1674490500000|2023-01-23 16:15:00|13190.8|13186.8|13188.5|13184.5|13195|13191|13188.2|13184.2|243
1674490800000|2023-01-23 16:20:00|13188.4|13184.4|13188.6|13184.6|13189.7|13185.7|13185.9|13181.9|232
1674491100000|2023-01-23 16:25:00|13188.5|13184.5|13190.9|13186.9|13191|13187|13186.8|13183.9|172
1674491400000|2023-01-23 16:30:00|13190.8|13186.8|13191.1|13187.1|13194|13190.7|13189.8|13186.5|188
1674491700000|2023-01-23 16:35:00|13191.2|13187.2|13191.7|13189.7|13192.6|13189.8|13190.1|13187.2|151
1674492000000|2023-01-23 16:40:00|13191.6|13189.6|13195.7|13191.7|13196.2|13192.2|13191.4|13189|204
1674492300000|2023-01-23 16:45:00|13195.6|13191.6|13195.4|13193.4|13198.7|13195.3|13195.3|13191.6|149
1674492600000|2023-01-23 16:50:00|13195.3|13193.3|13197.4|13193.4|13197.7|13194.5|13195.3|13192.7|163
1674492900000|2023-01-23 16:55:00|13197.5|13193.5|13196|13192|13197.5|13194.5|13195.2|13191.2|149
1674493200000|2023-01-23 17:00:00|13196.1|13192.1|13197.3|13193.3|13197.5|13193.5|13194.5|13190.5|185
1674493500000|2023-01-23 17:05:00|13197.4|13193.4|13201.1|13197.1|13201.2|13197.2|13196|13192|227
1674493800000|2023-01-23 17:10:00|13201|13197|13198.7|13194.7|13201.2|13197.2|13198.5|13194.5|197
1674494100000|2023-01-23 17:15:00|13198.8|13194.8|13198.4|13194.4|13199.6|13195.6|13196.5|13193.4|131
1674494400000|2023-01-23 17:20:00|13198.5|13194.5|13198.3|13194.3|13199.5|13196.1|13197.2|13193.9|117
1674494700000|2023-01-23 17:25:00|13197.3|13195.3|13197.6|13193.6|13198.2|13195.6|13195.3|13192|132
1674495000000|2023-01-23 17:30:00|13197.7|13193.7|13197.2|13193.2|13198.8|13194.8|13196.8|13192.8|170
1674495300000|2023-01-23 17:35:00|13197.3|13193.3|13198.3|13194.3|13198.3|13194.3|13195.4|13191.4|159
1674495600000|2023-01-23 17:40:00|13198.2|13194.2|13199|13195|13200.4|13197.4|13197.7|13194.2|169
1674495900000|2023-01-23 17:45:00|13199.1|13195.1|13197.9|13193.9|13200.6|13196.6|13197.5|13193.5|180
1674496200000|2023-01-23 17:50:00|13198|13194|13196.6|13194.6|13198.3|13195.1|13196.4|13193.2|152
1674496500000|2023-01-23 17:55:00|13196.5|13194.5|13197.2|13193.2|13198.1|13195|13195.9|13193|130
1674496800000|2023-01-23 18:00:00|13197.1|13193.1|13195|13191|13197.4|13193.4|13193.2|13189.2|188
1674497100000|2023-01-23 18:05:00|13195.1|13191.1|13195|13191|13196.4|13192.7|13193.9|13191|171
1674497400000|2023-01-23 18:10:00|13194.9|13190.9|13192.9|13188.9|13194.9|13190.9|13191.6|13188.2|156
1674497700000|2023-01-23 18:15:00|13193|13189|13192.6|13188.6|13194.3|13191.1|13191.8|13187.8|133
1674498000000|2023-01-23 18:20:00|13192.8|13188.8|13195.6|13191.6|13195.9|13191.9|13191.4|13187.9|173
1674498300000|2023-01-23 18:25:00|13195.5|13191.5|13193.6|13189.6|13195.8|13191.8|13193.3|13189.6|121
1674498600000|2023-01-23 18:30:00|13193.7|13189.7|13193.6|13189.6|13194.1|13190.1|13191.6|13188.4|120
1674498900000|2023-01-23 18:35:00|13193.5|13189.5|13193.2|13189.2|13193.8|13190.7|13192.6|13188.9|60
1674499200000|2023-01-23 18:40:00|13193.3|13189.3|13193.3|13189.3|13194.6|13191.5|13192.4|13189.2|98
1674499500000|2023-01-23 18:45:00|13193.4|13189.4|13192.3|13188.3|13193.5|13189.5|13192.1|13188.1|123
1674499800000|2023-01-23 18:50:00|13192.2|13188.2|13191.9|13189.9|13192.7|13189.9|13189.3|13186.5|135
1674500100000|2023-01-23 18:55:00|13191.8|13189.8|13194.2|13190.2|13195.1|13191.9|13191.8|13188.6|110
1674500400000|2023-01-23 19:00:00|13194.6|13190.6|13195.4|13191.4|13195.9|13192|13193.8|13190.4|111
1674500700000|2023-01-23 19:05:00|13195.5|13191.5|13194.5|13190.5|13195.5|13192.7|13193.5|13190.3|114
1674501000000|2023-01-23 19:10:00|13193.6|13191.6|13194.6|13190.6|13195.7|13191.7|13193.5|13190.3|111
1674501300000|2023-01-23 19:15:00|13194.5|13190.5|13194.4|13190.4|13195.6|13192.4|13193.6|13190.3|123
1674501600000|2023-01-23 19:20:00|13194.3|13190.3|13193.5|13191.5|13194.7|13191.6|13193|13189.9|87
1674501900000|2023-01-23 19:25:00|13193.6|13191.6|13195.2|13191.2|13195.4|13192.3|13193.6|13190.8|79
1674502200000|2023-01-23 19:30:00|13195.3|13191.3|13194.5|13192.5|13196.1|13193.1|13194.2|13191|66
1674502500000|2023-01-23 19:35:00|13194.6|13192.6|13198.3|13194.3|13198.6|13194.6|13193.3|13190|163
1674502800000|2023-01-23 19:40:00|13198.4|13194.4|13197.5|13193.5|13199.1|13196|13196.2|13193.4|123
1674503100000|2023-01-23 19:45:00|13197.6|13193.6|13201.9|13197.9|13202.4|13198.4|13197.2|13193.6|225
1674503400000|2023-01-23 19:50:00|13202|13198|13200.8|13198.8|13203.4|13200.4|13200.7|13197.9|194
1674503700000|2023-01-23 19:55:00|13200.5|13196.5|13195.2|13191.2|13200.9|13196.9|13195.1|13191.1|210
1674504000000|2023-01-23 20:00:00|13195.3|13191.3|13192.5|13188.5|13195.3|13191.3|13192|13188|223
1674504300000|2023-01-23 20:05:00|13192.7|13188.7|13193.5|13189.5|13194.5|13190.5|13192.6|13188.6|104
1674504600000|2023-01-23 20:10:00|13193.6|13189.6|13191.4|13187.4|13194.3|13190.3|13191.4|13187.4|102
1674504900000|2023-01-23 20:15:00|13191.5|13187.5|13191.3|13187.3|13191.9|13187.9|13189.7|13185.7|117
1674505200000|2023-01-23 20:20:00|13191.2|13187.2|13190|13186|13192.5|13188.5|13189.6|13185.6|193
1674505500000|2023-01-23 20:25:00|13190.1|13186.1|13193.4|13189.4|13195.1|13191.1|13189.7|13185.7|216
1674505800000|2023-01-23 20:30:00|13193.3|13189.3|13193.3|13189.3|13194.6|13190.6|13192.4|13188.4|229
1674506100000|2023-01-23 20:35:00|13193.2|13189.2|13188.5|13184.5|13193.3|13189.3|13182.5|13178.3|182
1674506400000|2023-01-23 20:40:00|13188.6|13184.6|13187.7|13183.7|13190.8|13186.8|13187.5|13183.5|214
1674506700000|2023-01-23 20:45:00|13187.6|13183.6|13187.7|13183.7|13189.1|13185.1|13186.4|13182.4|227
1674507000000|2023-01-23 20:50:00|13187.6|13183.6|13187.2|13183.2|13187.9|13183.9|13187.1|13183.1|148
1674507300000|2023-01-23 20:55:00|13187.1|13183.1|13185.6|13181.6|13188|13184|13184.6|13181.5|152
1674507600000|2023-01-23 21:00:00|13185.7|13181.7|13187.7|13183.7|13189.8|13185.8|13185.6|13181.6|149
1674507900000|2023-01-23 21:05:00|13187.6|13183.6|13188.1|13184.1|13188.3|13184.7|13186.6|13182.6|98
1674508200000|2023-01-23 21:10:00|13188|13184|13187.2|13183.2|13188.7|13184.7|13186.7|13182.7|182
1674508500000|2023-01-23 21:15:00|13187.1|13183.1|13186.8|13182.8|13187.3|13183.3|13185.6|13181.3|118
1674508800000|2023-01-23 21:20:00|13186.7|13182.7|13186|13182|13187.3|13183.3|13185.4|13181.4|114
1674509100000|2023-01-23 21:25:00|13185.9|13181.9|13184.9|13180.9|13188.2|13184.2|13184.7|13180.7|134
1674509400000|2023-01-23 21:30:00|13185.1|13181.1|13184.4|13180.4|13185.5|13181.4|13184.3|13180.3|56
1674509700000|2023-01-23 21:35:00|13184.5|13180.5|13184.7|13180.7|13184.7|13180.7|13183.5|13179.5|42
1674510000000|2023-01-23 21:40:00|13184.6|13180.6|13184.5|13180.5|13185.5|13180.7|13184.3|13179.8|48
1674510300000|2023-01-23 21:45:00|13184.4|13179.9|13184.8|13179.4|13185.9|13180.7|13184.4|13179.2|94
1674510600000|2023-01-23 21:50:00|13184.7|13179.9|13184.2|13178.9|13185.1|13180.6|13183.5|13178.6|84
1674510900000|2023-01-23 21:55:00|13184.4|13179|13184.8|13179.9|13188.7|13181.3|13183.6|13177|79
1674511200000|2023-01-23 22:00:00|13192.2|13176.5|13201.5|13180.5|13201.5|13181|13192.2|13176.2|46
1674511500000|2023-01-23 22:05:00|13201.4|13180.4|13201.8|13180.8|13201.9|13180.9|13201.3|13180.3|19
1674511800000|2023-01-23 22:10:00|13202.1|13181.1|13201.4|13180.4|13202.3|13181.3|13200.3|13179.3|41
1674512100000|2023-01-23 22:15:00|13201.3|13180.3|13202.6|13181.6|13202.8|13181.8|13196.4|13179.8|65
1674512400000|2023-01-23 22:20:00|13202.3|13181.3|13202.3|13181.3|13202.6|13181.6|13201.6|13180.6|44
1674512700000|2023-01-23 22:25:00|13202.2|13181.2|13202.2|13181.2|13202.6|13181.6|13197.6|13179.6|100
1674513000000|2023-01-23 22:30:00|13201.9|13180.9|13190.5|13181.4|13201.9|13182.2|13189.3|13178.3|156
1674513300000|2023-01-23 22:35:00|13190.8|13181.5|13190.9|13180.9|13192.5|13181.8|13189.2|13180.2|97
1674513600000|2023-01-23 22:40:00|13191.8|13181|13195.4|13179.8|13195.4|13182.1|13189.2|13179.5|138
1674513900000|2023-01-23 22:45:00|13193.9|13180.6|13188.8|13183|13194.5|13183.3|13188.8|13179.7|279
1674514200000|2023-01-23 22:50:00|13188.3|13183.4|13191|13181.4|13193.8|13183.4|13188.3|13178.8|265
1674514500000|2023-01-23 22:55:00|13190.6|13181.3|13190.5|13178.1|13197.5|13182.8|13188.1|13173.2|292
1674514800000|2023-01-23 23:00:00|13197.5|13180.6|13189.1|13181.2|13200.5|13184.6|13186.6|13176.7|760
1674515100000|2023-01-23 23:05:00|13189.2|13181.5|13188.1|13182.4|13193.6|13185.3|13187.2|13179.2|708
1674515400000|2023-01-23 23:10:00|13188.2|13182.3|13190.4|13181.6|13193|13185.3|13187.3|13180|317
1674515700000|2023-01-23 23:15:00|13190|13182.9|13191.1|13183.5|13193|13184.1|13189.7|13181.1|106
1674516000000|2023-01-23 23:20:00|13190.1|13182.5|13186.3|13182|13192|13185.7|13185.4|13181.3|227
1674516300000|2023-01-23 23:25:00|13186.1|13182.1|13185.3|13181.3|13186.3|13182.3|13183.5|13179.5|98
1674516600000|2023-01-23 23:30:00|13185.4|13181.4|13185.8|13181.8|13186.2|13182.2|13183|13179|145
1674516900000|2023-01-23 23:35:00|13185.9|13181.9|13184.6|13180.6|13186.7|13182.9|13184|13180|102
1674517200000|2023-01-23 23:40:00|13184.7|13180.7|13182.7|13178.7|13184.8|13180.8|13182.5|13178.2|102
1674517500000|2023-01-23 23:45:00|13182.8|13178.8|13183.3|13179.3|13183.4|13179.4|13182.6|13178.6|82
1674517800000|2023-01-23 23:50:00|13183.2|13179.2|13184|13180|13184.1|13180.1|13182.7|13178.7|100
1674518100000|2023-01-23 23:55:00|13183.8|13179.8|13185.6|13181.6|13186.3|13182.3|13183.2|13179.2|149
1674518400000|2023-01-24 00:00:00|13185.7|13181.7|13188.1|13184.1|13188.1|13184.1|13184.6|13180.6|188
1674518700000|2023-01-24 00:05:00|13188|13184|13186|13184|13189.2|13186|13185.2|13182.3|147
1674519000000|2023-01-24 00:10:00|13186.1|13184.1|13185.3|13181.3|13186.6|13184.3|13184|13180.9|154
1674519300000|2023-01-24 00:15:00|13185.2|13181.2|13181.5|13177.5|13185.6|13181.9|13180.2|13177.5|133
1674519600000|2023-01-24 00:20:00|13181.6|13177.6|13182|13180|13183.4|13180.6|13181.3|13177.6|109
1674519900000|2023-01-24 00:25:00|13182.1|13180.1|13182.1|13180.1|13183.1|13180.2|13181.5|13178.4|86
1674520200000|2023-01-24 00:30:00|13182.2|13180.2|13181.9|13177.9|13183.2|13180.3|13180.6|13177.6|136
1674520500000|2023-01-24 00:35:00|13180.8|13178.8|13180|13176|13181.9|13178.9|13178.8|13176|94
1674520800000|2023-01-24 00:40:00|13180.1|13176.1|13183|13181|13184|13181|13179|13175.9|115
1674521100000|2023-01-24 00:45:00|13182.9|13180.9|13181.9|13179.9|13184.4|13181.4|13181|13177.7|139
1674521400000|2023-01-24 00:50:00|13182|13180|13182.3|13180.3|13183.4|13180.5|13179.9|13177.3|124
1674521700000|2023-01-24 00:55:00|13182.4|13180.4|13182.5|13178.5|13183.1|13180.4|13180.9|13178|109
1674522000000|2023-01-24 01:00:00|13182.4|13178.4|13182.2|13180.2|13184|13180.4|13180.5|13177.6|158
1674522300000|2023-01-24 01:05:00|13182.1|13180.1|13181.4|13179.4|13183.2|13180.3|13181.4|13178.2|74
1674522600000|2023-01-24 01:10:00|13181.1|13179.1|13179.2|13177.2|13182|13179.3|13178.7|13176.2|85
1674522900000|2023-01-24 01:15:00|13179|13177|13181|13179|13182.2|13179|13178.6|13175.9|121
1674523200000|2023-01-24 01:20:00|13181.1|13179.1|13182|13178|13182.4|13180|13180.8|13177.8|106
1674523500000|2023-01-24 01:25:00|13182.2|13178.2|13182.9|13178.9|13183|13180.2|13178.9|13176.3|125
1674523800000|2023-01-24 01:30:00|13183|13179|13180.5|13178.5|13183.3|13180.3|13179.8|13177.4|115
1674524100000|2023-01-24 01:35:00|13180.6|13178.6|13180|13176|13182.4|13179.3|13179.1|13175.8|140
1674524400000|2023-01-24 01:40:00|13178.8|13176.8|13175.9|13173.9|13180|13177.1|13175.8|13172.9|168
1674524700000|2023-01-24 01:45:00|13176|13174|13178.7|13174.7|13179.7|13176.3|13175.2|13172.9|210
1674525000000|2023-01-24 01:50:00|13178.8|13174.8|13179.4|13175.4|13179.9|13176.5|13177|13173.6|172
1674525300000|2023-01-24 01:55:00|13179.5|13175.5|13177.9|13175.9|13181.5|13178.1|13177.9|13175.2|148
1674525600000|2023-01-24 02:00:00|13178|13176|13178.7|13174.7|13180.4|13177.6|13176.9|13173.9|165
1674525900000|2023-01-24 02:05:00|13178.8|13174.8|13180|13176|13181.3|13178.1|13177.8|13174.8|203
1674526200000|2023-01-24 02:10:00|13180.5|13176.5|13179.2|13175.2|13180.6|13176.9|13177.6|13174.3|137
1674526500000|2023-01-24 02:15:00|13179.1|13175.1|13180|13176|13180.3|13177.4|13177.6|13174.5|121
1674526800000|2023-01-24 02:20:00|13180.1|13176.1|13178.8|13174.8|13180.2|13177.3|13177.8|13174.5|110
1674527100000|2023-01-24 02:25:00|13178.9|13174.9|13180|13178|13181.2|13178.1|13178.4|13174.7|138
1674527400000|2023-01-24 02:30:00|13180.1|13178.1|13181|13179|13181.9|13179.2|13178.5|13175.9|107
1674527700000|2023-01-24 02:35:00|13181.1|13179.1|13179.8|13177.8|13182.1|13179.1|13179.2|13176.2|87
1674528000000|2023-01-24 02:40:00|13179.6|13177.6|13179.5|13175.5|13181.2|13178.3|13178.5|13174.5|142
1674528300000|2023-01-24 02:45:00|13179.6|13175.6|13180.8|13176.8|13180.9|13177.1|13178.6|13175.4|132
1674528600000|2023-01-24 02:50:00|13180.7|13176.7|13177.4|13175.4|13180.7|13177|13177.1|13174.1|120
1674528900000|2023-01-24 02:55:00|13177.3|13175.3|13176.9|13174.9|13178.6|13175.8|13176.7|13173.6|76
1674529200000|2023-01-24 03:00:00|13178|13174|13179.9|13177.9|13180.9|13177.9|13177|13174|113
1674529500000|2023-01-24 03:05:00|13179.8|13177.8|13179.2|13175.2|13180|13178|13177.6|13174.3|147
1674529800000|2023-01-24 03:10:00|13179.1|13175.1|13178.9|13174.9|13180.7|13176.7|13178.7|13174.7|136
1674530100000|2023-01-24 03:15:00|13178.7|13174.7|13178.8|13174.8|13179.3|13175.3|13178.7|13174.7|80
1674530400000|2023-01-24 03:20:00|13178.7|13174.7|13181.5|13177.5|13181.7|13178.5|13177.9|13174.7|96
1674530700000|2023-01-24 03:25:00|13181.4|13177.4|13180.8|13178.8|13182|13179|13180|13177.1|109
1674531000000|2023-01-24 03:30:00|13180.7|13178.7|13180.3|13178.3|13183.6|13179.8|13179.1|13176.1|162
1674531300000|2023-01-24 03:35:00|13180.2|13178.2|13180.7|13178.7|13182|13179.1|13180|13176.9|113
1674531600000|2023-01-24 03:40:00|13180.8|13178.8|13185.4|13181.4|13185.4|13181.4|13180.1|13176.1|128
1674531900000|2023-01-24 03:45:00|13185.3|13181.3|13187.2|13183.2|13188.2|13185.2|13184.2|13181.1|163
1674532200000|2023-01-24 03:50:00|13186.9|13182.9|13186.2|13182.2|13188.7|13185.4|13184.6|13181.4|150
1674532500000|2023-01-24 03:55:00|13186.1|13182.1|13187|13185|13188.3|13185|13185.6|13181.6|95
1674532800000|2023-01-24 04:00:00|13187.1|13185.1|13194.8|13190.8|13195.5|13191.5|13187.1|13184.3|152
1674533100000|2023-01-24 04:05:00|13194.9|13190.9|13195.1|13191.1|13196.8|13193.7|13193.7|13190.1|186
1674533400000|2023-01-24 04:10:00|13194.1|13192.1|13195.2|13191.2|13195.3|13192.2|13192.4|13188.9|119
1674533700000|2023-01-24 04:15:00|13195.3|13191.3|13195.3|13193.3|13197.1|13194|13194.3|13191.3|132
1674534000000|2023-01-24 04:20:00|13196.2|13192.2|13193.1|13191.1|13196.4|13193.4|13192.3|13189.5|148
1674534300000|2023-01-24 04:25:00|13193.2|13191.2|13193.4|13189.4|13194.2|13191.2|13192.3|13189.3|119
1674534600000|2023-01-24 04:30:00|13192.4|13190.4|13191.1|13189.1|13192.7|13190.7|13190.4|13187.7|127
1674534900000|2023-01-24 04:35:00|13191|13189|13193.3|13191.3|13195.6|13192.4|13190.7|13188.3|126
1674535200000|2023-01-24 04:40:00|13193|13191|13193.2|13189.2|13194.2|13191|13191.2|13188.1|117
1674535500000|2023-01-24 04:45:00|13193.1|13189.1|13192.6|13190.6|13193.8|13190.7|13191.5|13187.9|145
1674535800000|2023-01-24 04:50:00|13192.7|13190.7|13192.4|13188.4|13193.8|13190.7|13191.2|13187.9|125
1674536100000|2023-01-24 04:55:00|13192.5|13188.5|13191.6|13187.6|13193.3|13189.3|13191.6|13187.6|139
1674536400000|2023-01-24 05:00:00|13191.7|13187.7|13190.7|13188.7|13192.8|13189.9|13190.4|13187.3|130
1674536700000|2023-01-24 05:05:00|13190.8|13188.8|13193.8|13189.8|13193.9|13190.8|13190.8|13188|109
1674537000000|2023-01-24 05:10:00|13193.7|13189.7|13189.8|13187.8|13193.7|13190.7|13189.5|13186.5|109
1674537300000|2023-01-24 05:15:00|13189.9|13187.9|13189.8|13187.8|13191.3|13188.5|13189.8|13186.7|70
1674537600000|2023-01-24 05:20:00|13189.7|13187.7|13189.3|13185.3|13191.4|13188.1|13188.3|13185.3|90
1674537900000|2023-01-24 05:25:00|13189.2|13185.2|13186|13184|13189.4|13186|13185.9|13183.9|103
1674538200000|2023-01-24 05:30:00|13185.9|13183.9|13187.1|13185.1|13188|13185.5|13185.7|13182.9|119
1674538500000|2023-01-24 05:35:00|13187|13185|13187.8|13185.8|13187.8|13185.8|13186.4|13184.4|71
1674538800000|2023-01-24 05:40:00|13187.7|13185.7|13185.7|13183.7|13188.6|13185.7|13185.3|13183.3|104
1674539100000|2023-01-24 05:45:00|13185.8|13183.8|13188.1|13184.1|13188.1|13185.2|13185.6|13182.6|125
1674539400000|2023-01-24 05:50:00|13187.9|13183.9|13187.1|13185.1|13188.2|13185.3|13186.3|13183.4|121
1674539700000|2023-01-24 05:55:00|13187.2|13185.2|13187.4|13185.4|13188.6|13185.6|13185.3|13183.3|126
1674540000000|2023-01-24 06:00:00|13187.3|13185.3|13183.9|13181.9|13187.5|13185.5|13183.8|13180.8|91
1674540300000|2023-01-24 06:05:00|13183.8|13181.8|13184|13180|13185.2|13182.1|13182.7|13179.7|122
1674540600000|2023-01-24 06:10:00|13184.1|13180.1|13183.5|13181.5|13185.5|13182.7|13182.9|13179.9|96
1674540900000|2023-01-24 06:15:00|13183.4|13181.4|13185.3|13183.3|13185.9|13183.6|13183.4|13180.5|88
1674541200000|2023-01-24 06:20:00|13185.2|13183.2|13183.2|13181.2|13185.6|13183.2|13182.8|13179.9|110
1674541500000|2023-01-24 06:25:00|13183.1|13181.1|13183.9|13179.9|13184.5|13181.1|13180.8|13178|124
1674541800000|2023-01-24 06:30:00|13184|13180|13184.3|13180.3|13184.6|13181.3|13182.8|13179.6|134
1674542100000|2023-01-24 06:35:00|13185.3|13181.3|13187.7|13184.2|13188.6|13185|13184.2|13181|129
1674542400000|2023-01-24 06:40:00|13187.5|13184|13183.9|13181.9|13187.6|13184.5|13182.9|13180.2|181
1674542700000|2023-01-24 06:45:00|13183.8|13181.8|13183.2|13179.7|13184.8|13182.1|13182.4|13179.4|133
1674543000000|2023-01-24 06:50:00|13183|13179.5|13183.8|13180.3|13184|13181|13180.8|13178.2|167
1674543300000|2023-01-24 06:55:00|13183.7|13180.2|13184.4|13180.9|13186.2|13183.3|13183.1|13179.6|171
1674543600000|2023-01-24 07:00:00|13184.8|13181.3|13182.2|13178.7|13185.7|13182.2|13180.7|13177.9|225
1674543900000|2023-01-24 07:05:00|13182.1|13178.6|13186.9|13184.9|13187.8|13185|13181.9|13178.6|142
1674544200000|2023-01-24 07:10:00|13186.7|13183.4|13188|13184.5|13190.6|13187.6|13186|13183.1|240
1674544500000|2023-01-24 07:15:00|13188.1|13184.6|13185.7|13182.2|13188.6|13185.1|13184.8|13181.3|206
1674544800000|2023-01-24 07:20:00|13185.8|13182.3|13180.1|13178.1|13185.8|13182.4|13179.4|13176.9|276
1674545100000|2023-01-24 07:25:00|13180|13178|13180.6|13177.1|13181.8|13179.7|13179.5|13176.8|213
1674545400000|2023-01-24 07:30:00|13180.5|13177|13176.8|13173.3|13181.6|13178.4|13175.3|13172.7|264
1674545700000|2023-01-24 07:35:00|13176.9|13173.4|13176.8|13173.3|13178|13175.1|13175.3|13172.6|167
1674546000000|2023-01-24 07:40:00|13176.9|13173.4|13176.7|13174.7|13177.8|13175.4|13175.7|13173|184
1674546300000|2023-01-24 07:45:00|13176.8|13174.8|13179.5|13177.5|13180.6|13178.2|13175.4|13172.8|176
1674546600000|2023-01-24 07:50:00|13179.6|13177.6|13180.2|13176.7|13182.1|13178.6|13178.8|13175.6|194
1674546900000|2023-01-24 07:55:00|13180.1|13176.6|13181.2|13177.7|13181.7|13178.2|13179.5|13176|190
1674547200000|2023-01-24 08:00:00|13180.9|13177.4|13181.3|13177.8|13181.9|13178.4|13177.1|13173.6|310
1674547500000|2023-01-24 08:05:00|13181.2|13177.7|13183.8|13180.3|13185.4|13181.9|13181.1|13177.6|294
1674547800000|2023-01-24 08:10:00|13183.9|13180.4|13188.4|13184.9|13189.3|13185.8|13182.7|13179.2|274
1674548100000|2023-01-24 08:15:00|13188.6|13185.1|13186.3|13182.8|13189.8|13186.3|13184.8|13181.3|260
1674548400000|2023-01-24 08:20:00|13186.2|13182.7|13185.2|13181.7|13186.9|13184.1|13183.9|13180.4|244
1674548700000|2023-01-24 08:25:00|13184.9|13181.4|13185.9|13182.4|13186.7|13183.2|13183.6|13180.1|307
1674549000000|2023-01-24 08:30:00|13186|13182.5|13196.8|13193.3|13197.5|13194|13186|13182.5|377
1674549300000|2023-01-24 08:35:00|13196.9|13193.4|13190.9|13187.4|13198.7|13195.2|13190.8|13187.3|358
1674549600000|2023-01-24 08:40:00|13190.8|13187.3|13190.6|13187.1|13192.7|13189.2|13189.7|13186.8|222
1674549900000|2023-01-24 08:45:00|13190.5|13187|13190.8|13187.3|13192.4|13189.4|13189.6|13186.1|236
1674550200000|2023-01-24 08:50:00|13190.6|13187.1|13193.4|13189.9|13194.3|13190.8|13189.2|13185.9|233
1674550500000|2023-01-24 08:55:00|13193.3|13189.8|13191.2|13187.7|13194|13190.5|13190.6|13187.4|200
1674550800000|2023-01-24 09:00:00|13191.3|13187.8|13194.3|13190.8|13195.3|13192.8|13188.9|13185.4|290
1674551100000|2023-01-24 09:05:00|13194.2|13190.7|13193.9|13190.4|13194.8|13191.3|13190.4|13186.9|336
1674551400000|2023-01-24 09:10:00|13194|13190.5|13195|13191.5|13196.2|13193.1|13190.9|13187.6|212
1674551700000|2023-01-24 09:15:00|13194.2|13192.2|13193.9|13190.4|13195.3|13192.3|13192.9|13189.4|232
1674552000000|2023-01-24 09:20:00|13193.8|13190.3|13193.2|13189.7|13194.7|13191.6|13191.8|13188.3|221
1674552300000|2023-01-24 09:25:00|13193.3|13189.8|13194.8|13191.3|13194.9|13191.4|13192.1|13188.6|244
1674552600000|2023-01-24 09:30:00|13194.9|13191.4|13200.9|13197.4|13201.6|13198.1|13194.8|13191.3|403
1674552900000|2023-01-24 09:35:00|13200.8|13197.3|13201.6|13198.1|13202.4|13199.1|13199.2|13195.7|338
1674553200000|2023-01-24 09:40:00|13201.7|13198.2|13204|13200.5|13204.3|13201.6|13200.2|13197.3|300
1674553500000|2023-01-24 09:45:00|13203.2|13201.2|13207.7|13204.2|13208.7|13205.7|13202.2|13198.7|315
1674553800000|2023-01-24 09:50:00|13207.8|13204.3|13205.2|13201.7|13207.8|13204.3|13202.9|13199.8|307
1674554100000|2023-01-24 09:55:00|13205.1|13201.6|13202.7|13199.2|13206.1|13203.3|13202.6|13199.1|228
1674554400000|2023-01-24 10:00:00|13202.8|13199.3|13203.7|13200.2|13204.2|13201.3|13201.4|13197.9|225
1674554700000|2023-01-24 10:05:00|13203.6|13200.1|13204.6|13202.6|13205.2|13202.6|13200.5|13197.6|267
1674555000000|2023-01-24 10:10:00|13204.7|13202.7|13206|13202.5|13207.1|13203.9|13202.3|13199.1|235
1674555300000|2023-01-24 10:15:00|13205.9|13202.4|13208.6|13205.1|13209|13205.5|13205.3|13202.2|213
1674555600000|2023-01-24 10:20:00|13207.8|13205.8|13204.8|13201.3|13208.9|13206.1|13203.1|13199.6|232
1674555900000|2023-01-24 10:25:00|13204.9|13201.4|13205.2|13203.2|13207|13203.5|13204.4|13200.9|177
1674556200000|2023-01-24 10:30:00|13205.3|13203.3|13205|13201.5|13206.4|13203.4|13204.1|13201|223
1674556500000|2023-01-24 10:35:00|13205.1|13201.6|13204.7|13201.2|13205.5|13202|13201.2|13197.8|255
1674556800000|2023-01-24 10:40:00|13204.8|13201.3|13202.5|13199|13205.8|13202.3|13202.3|13198.8|240
1674557100000|2023-01-24 10:45:00|13202.4|13198.9|13202.2|13198.7|13203.9|13200.4|13200.1|13196.6|239
1674557400000|2023-01-24 10:50:00|13202.1|13198.6|13202.2|13200.2|13204.2|13201.5|13202|13198.5|187
1674557700000|2023-01-24 10:55:00|13202.1|13200.1|13200.4|13196.9|13202.8|13200.1|13200.2|13196.7|193
1674558000000|2023-01-24 11:00:00|13200.5|13197|13202.5|13200.5|13203.4|13200.6|13199.8|13196.7|180
1674558300000|2023-01-24 11:05:00|13202.7|13200.7|13206.5|13203|13207.8|13204.9|13202.7|13200.4|264
1674558600000|2023-01-24 11:10:00|13206.6|13203.1|13207.6|13204.1|13208.5|13205|13204.3|13201.5|169
1674558900000|2023-01-24 11:15:00|13207.5|13204|13204.1|13200.6|13207.7|13204.7|13201.8|13198.4|205
1674559200000|2023-01-24 11:20:00|13204.3|13200.8|13204.4|13200.9|13206|13202.5|13203.1|13200.3|222
1674559500000|2023-01-24 11:25:00|13204.7|13201.2|13203.7|13201.7|13205.3|13202.5|13202.6|13199.4|214
1674559800000|2023-01-24 11:30:00|13203.8|13201.8|13205.9|13202.4|13207.3|13203.9|13203.1|13200.3|218
1674560100000|2023-01-24 11:35:00|13206|13202.5|13206.2|13202.7|13206.4|13203.4|13203.2|13200.1|148
1674560400000|2023-01-24 11:40:00|13205.9|13202.4|13199.1|13195.6|13205.9|13202.4|13198.7|13195.5|237
1674560700000|2023-01-24 11:45:00|13199.2|13195.7|13195.9|13192.4|13199.6|13196.1|13194.1|13191.3|250
1674561000000|2023-01-24 11:50:00|13196|13192.5|13196.5|13193|13196.9|13193.6|13194.2|13191.5|120
1674561300000|2023-01-24 11:55:00|13196.4|13192.9|13197|13193.5|13197.1|13193.6|13194.4|13191.7|138
1674561600000|2023-01-24 12:00:00|13196.9|13193.4|13201.2|13197.7|13201.5|13198|13196.4|13192.9|192
1674561900000|2023-01-24 12:05:00|13201.1|13197.6|13201.2|13197.7|13201.8|13199.1|13200.4|13197.1|175
1674562200000|2023-01-24 12:10:00|13201.3|13197.8|13203.3|13199.8|13203.9|13201|13201.1|13197.7|228
1674562500000|2023-01-24 12:15:00|13203.2|13199.7|13201.2|13199.2|13203.9|13201|13200.9|13198|172
1674562800000|2023-01-24 12:20:00|13201.4|13199.4|13203|13199.5|13203.6|13200.8|13201.4|13197.9|188
1674563100000|2023-01-24 12:25:00|13203.1|13199.6|13200.2|13198.2|13203.6|13200.1|13200.2|13197.4|192
1674563400000|2023-01-24 12:30:00|13200|13196.5|13202.5|13199|13202.6|13199.1|13199.1|13196.2|196
1674563700000|2023-01-24 12:35:00|13202.6|13199.1|13201.8|13199.8|13204.6|13201.1|13201.8|13198.6|185
1674564000000|2023-01-24 12:40:00|13201.7|13199.7|13203.7|13200.2|13205.2|13201.7|13201.7|13198.9|187
1674564300000|2023-01-24 12:45:00|13203.8|13200.3|13202.9|13199.4|13204.7|13201.8|13202|13199|160
1674564600000|2023-01-24 12:50:00|13203|13199.5|13201.3|13197.8|13203.1|13200.2|13201|13197.7|142
1674564900000|2023-01-24 12:55:00|13201.4|13197.9|13205.1|13201.6|13205.2|13202.4|13200.1|13196.6|241
1674565200000|2023-01-24 13:00:00|13205|13201.5|13206.1|13202.6|13207.8|13204.3|13203.6|13200.1|350
1674565500000|2023-01-24 13:05:00|13206|13202.5|13205.2|13201.7|13208.1|13205.2|13203.4|13199.9|239
1674565800000|2023-01-24 13:10:00|13205.1|13201.6|13205.8|13202.3|13206.9|13203.7|13204.7|13201.4|198
1674566100000|2023-01-24 13:15:00|13205.9|13202.4|13203.2|13199.7|13206.6|13203.1|13201.6|13198.1|224
1674566400000|2023-01-24 13:20:00|13203.1|13199.6|13200.6|13197.1|13203.9|13200.8|13198.4|13196.3|232
1674566700000|2023-01-24 13:25:00|13200.5|13197|13199.3|13195.8|13200.8|13197.3|13196.8|13193.3|254
1674567000000|2023-01-24 13:30:00|13199.2|13195.7|13200.8|13197.3|13202.6|13199.1|13197.3|13193.8|307
1674567300000|2023-01-24 13:35:00|13200.9|13197.4|13205.9|13202.4|13205.9|13202.4|13200.5|13197|302
1674567600000|2023-01-24 13:40:00|13206|13202.5|13208.5|13205|13209.4|13206.4|13205|13201.5|308
1674567900000|2023-01-24 13:45:00|13208.6|13205.1|13209.1|13205.6|13209.3|13205.9|13205.2|13202.2|309
1674568200000|2023-01-24 13:50:00|13208.9|13205.4|13211.3|13207.8|13212.5|13209|13207.7|13204.2|311
1674568500000|2023-01-24 13:55:00|13211.5|13208|13208.6|13205.1|13212.1|13208.6|13207.5|13204|306
1674568800000|2023-01-24 14:00:00|13208.7|13205.2|13208|13204.5|13210.2|13206.7|13206.9|13204.3|240
1674569100000|2023-01-24 14:05:00|13208.1|13204.6|13208.8|13205.3|13208.9|13205.4|13205.6|13202.1|292
1674569400000|2023-01-24 14:10:00|13209.5|13206|13210.3|13206.8|13211.6|13208.1|13208.4|13204.9|264
1674569700000|2023-01-24 14:15:00|13210.4|13206.9|13212.9|13209.4|13214.8|13211.6|13210.3|13206.8|304
1674570000000|2023-01-24 14:20:00|13212.8|13209.3|13214.5|13211|13215.5|13212.8|13211.8|13209|237
1674570300000|2023-01-24 14:25:00|13214.4|13210.9|13212.3|13208.8|13215|13212.1|13210.3|13207.2|276
1674570600000|2023-01-24 14:30:00|13212.4|13208.9|13211.6|13208.1|13214.7|13211.2|13210.7|13207.2|378
1674570900000|2023-01-24 14:35:00|13211.7|13208.2|13212.7|13209.2|13216.3|13212.8|13211.7|13208.2|390
1674571200000|2023-01-24 14:40:00|13212.4|13208.9|13210|13206.5|13212.4|13208.9|13208.4|13204.9|374
1674571500000|2023-01-24 14:45:00|13209.9|13206.4|13214.8|13211.3|13228.1|13224.6|13209.9|13206.4|732
1674571800000|2023-01-24 14:50:00|13214.9|13211.4|13219.4|13215.9|13223.1|13219.8|13214.7|13211.2|501
1674572100000|2023-01-24 14:55:00|13219.5|13216|13233.9|13230.4|13234.8|13231.3|13218.9|13215.4|544
1674572400000|2023-01-24 15:00:00|13234.5|13231|13228.8|13225.3|13237.2|13233.7|13226.7|13223.2|592
1674572700000|2023-01-24 15:05:00|13228.9|13225.4|13229|13225.5|13237.2|13233.7|13228.8|13225.3|467
1674573000000|2023-01-24 15:10:00|13229.2|13225.7|13217.5|13214|13230.1|13226.6|13216.1|13212.6|514
1674573300000|2023-01-24 15:15:00|13218|13214.5|13222|13218.5|13222.3|13218.8|13213.6|13210.1|644
1674573600000|2023-01-24 15:20:00|13221.8|13218.3|13217.2|13213.7|13221.9|13218.4|13214.4|13210.9|478
1674573900000|2023-01-24 15:25:00|13217.1|13213.6|13210.7|13207.2|13217.2|13213.7|13209.8|13207.2|422
1674574200000|2023-01-24 15:30:00|13210.6|13207.1|13211.4|13207.9|13213.1|13209.6|13209.3|13205.8|377
1674574500000|2023-01-24 15:35:00|13211.3|13207.8|13214.6|13211.1|13217.3|13213.8|13211.2|13207.7|413
1674574800000|2023-01-24 15:40:00|13214.8|13211.3|13207.8|13204.3|13216.2|13212.7|13207.6|13204.1|411
1674575100000|2023-01-24 15:45:00|13207.7|13204.2|13204.5|13201|13208.2|13204.7|13201.5|13198|434
1674575400000|2023-01-24 15:50:00|13204.4|13200.9|13202.3|13198.8|13206|13202.5|13201.5|13198|374
1674575700000|2023-01-24 15:55:00|13202.2|13198.7|13202.8|13200.8|13203.6|13200.9|13196.7|13193.2|338
1674576000000|2023-01-24 16:00:00|13202.6|13200.6|13203.3|13199.8|13205.6|13203.1|13200.5|13197|346
1674576300000|2023-01-24 16:05:00|13203.2|13199.7|13203.6|13200.1|13206|13202.5|13202.7|13199.2|253
1674576600000|2023-01-24 16:10:00|13203.7|13200.2|13201.5|13198|13203.7|13200.2|13199.7|13196.2|265
1674576900000|2023-01-24 16:15:00|13201.7|13198.2|13205.7|13202.2|13205.7|13202.2|13199.9|13196.4|220
1674577200000|2023-01-24 16:20:00|13205.8|13202.3|13199.6|13196.1|13206.9|13203.4|13199.1|13195.6|260
1674577500000|2023-01-24 16:25:00|13199.9|13196.4|13197|13193.5|13200.1|13196.6|13195.6|13193.2|252
1674577800000|2023-01-24 16:30:00|13196.9|13193.4|13198.1|13194.6|13199|13195.5|13195.1|13191.6|249
1674578100000|2023-01-24 16:35:00|13198.2|13194.7|13197.7|13194.2|13198.4|13194.9|13196.2|13192.7|199
1674578400000|2023-01-24 16:40:00|13197.8|13194.3|13201.7|13198.2|13202.1|13198.6|13197.3|13193.8|186
1674578700000|2023-01-24 16:45:00|13201.6|13198.1|13202.9|13199.4|13203.5|13200|13199.8|13196.3|196
1674579000000|2023-01-24 16:50:00|13202.8|13199.3|13203.2|13199.7|13203.9|13200.4|13201.9|13198.4|130
1674579300000|2023-01-24 16:55:00|13203.3|13199.8|13201.5|13198|13203.3|13199.8|13200.2|13196.7|168
1674579600000|2023-01-24 17:00:00|13201.4|13197.9|13201.5|13198|13203.1|13199.6|13201|13197.5|179
1674579900000|2023-01-24 17:05:00|13201.4|13197.9|13199.2|13195.7|13202.8|13199.3|13199|13195.5|210
1674580200000|2023-01-24 17:10:00|13199.3|13195.8|13197.6|13194.1|13199.7|13196.2|13196.7|13193.2|192
1674580500000|2023-01-24 17:15:00|13197.5|13194|13196.5|13193|13198.7|13196.1|13196.5|13193|179
1674580800000|2023-01-24 17:20:00|13196.4|13192.9|13198.3|13194.8|13199|13196.5|13196.4|13192.9|163
1674581100000|2023-01-24 17:25:00|13198.4|13194.9|13198.5|13195|13199.3|13195.8|13197.3|13193.8|167
1674581400000|2023-01-24 17:30:00|13198.4|13194.9|13199.6|13196.1|13200.5|13197.2|13197.5|13194|210
1674581700000|2023-01-24 17:35:00|13199.5|13196|13199.4|13195.9|13200.3|13197.3|13197.9|13194.4|144
1674582000000|2023-01-24 17:40:00|13199.5|13196|13200.5|13197|13201.7|13198.2|13199.5|13196|148
1674582300000|2023-01-24 17:45:00|13200.6|13197.1|13199|13195.5|13200.8|13197.3|13197.2|13193.7|163
1674582600000|2023-01-24 17:50:00|13199.1|13195.6|13199.8|13196.3|13200.9|13197.4|13198.8|13195.3|170
1674582900000|2023-01-24 17:55:00|13199.7|13196.2|13200.3|13196.8|13201.7|13198.2|13198.4|13194.9|230
1674583200000|2023-01-24 18:00:00|13200.2|13196.7|13201.2|13197.7|13201.4|13197.9|13197.3|13193.8|217
1674583500000|2023-01-24 18:05:00|13201.1|13197.6|13200|13196.5|13202.3|13198.8|13199.6|13196.1|176
1674583800000|2023-01-24 18:10:00|13199.9|13196.4|13197.9|13194.4|13200|13196.5|13196.8|13193.7|197
1674584100000|2023-01-24 18:15:00|13197.8|13194.3|13197.4|13193.9|13199.2|13196.3|13197|13193.5|216
1674584400000|2023-01-24 18:20:00|13197.3|13193.8|13197.5|13194|13198.9|13195.6|13196.9|13193.4|177
1674584700000|2023-01-24 18:25:00|13197.6|13194.1|13197.5|13194|13198.2|13195.3|13197|13193.9|129
1674585000000|2023-01-24 18:30:00|13197.4|13193.9|13198.3|13194.8|13198.4|13195.2|13196.2|13193.3|138
1674585300000|2023-01-24 18:35:00|13198.2|13194.7|13198.5|13195|13199.4|13195.9|13197.9|13194.4|139
1674585600000|2023-01-24 18:40:00|13198.6|13195.1|13197.6|13195.6|13198.9|13195.7|13197.3|13194.2|133
1674585900000|2023-01-24 18:45:00|13197.5|13195.5|13199.7|13196.2|13199.7|13196.2|13197.4|13194.9|108
1674586200000|2023-01-24 18:50:00|13199.8|13196.3|13200.3|13196.8|13200.4|13196.9|13199.3|13195.8|130
1674586500000|2023-01-24 18:55:00|13200.4|13196.9|13200.4|13196.9|13200.7|13197.2|13199.2|13195.7|128
1674586800000|2023-01-24 19:00:00|13200.5|13197|13202.3|13198.8|13203.6|13200.1|13200.2|13196.7|161
1674587100000|2023-01-24 19:05:00|13202.2|13198.7|13202.2|13198.7|13202.7|13199.8|13201.3|13198.4|107
1674587400000|2023-01-24 19:10:00|13202.3|13198.8|13202|13198.5|13202.5|13199.6|13201|13198.1|112
1674587700000|2023-01-24 19:15:00|13202.1|13198.6|13200.1|13196.6|13202.2|13199.3|13199.2|13196|126
1674588000000|2023-01-24 19:20:00|13200|13196.5|13200.3|13196.8|13200.6|13197.7|13199.2|13196.3|136
1674588300000|2023-01-24 19:25:00|13200.2|13196.7|13201.7|13198.2|13202.4|13198.9|13199.3|13196.5|135
1674588600000|2023-01-24 19:30:00|13201.6|13198.1|13199.8|13196.3|13201.7|13198.6|13199.2|13195.7|100
1674588900000|2023-01-24 19:35:00|13199.9|13196.4|13199.3|13195.8|13200.1|13197.3|13198.7|13195.6|90
1674589200000|2023-01-24 19:40:00|13199.4|13195.9|13199.6|13196.1|13200.3|13197.3|13198.5|13195.7|119
1674589500000|2023-01-24 19:45:00|13199.5|13196|13199.5|13196|13199.6|13196.7|13198.6|13195.1|108
1674589800000|2023-01-24 19:50:00|13199.4|13195.9|13198.6|13195.1|13199.5|13196.3|13197.6|13194.1|132
1674590100000|2023-01-24 19:55:00|13198.5|13195|13197.6|13194.1|13198.8|13195.4|13197.2|13193.9|106
1674590400000|2023-01-24 20:00:00|13197.7|13194.2|13198.1|13194.6|13198.7|13195.2|13197.4|13193.9|199
1674590700000|2023-01-24 20:05:00|13198.2|13194.7|13199.6|13196.1|13199.8|13196.3|13198|13194.5|170
1674591000000|2023-01-24 20:10:00|13199.5|13196|13200.8|13197.3|13201.9|13198.4|13199.4|13195.9|156
1674591300000|2023-01-24 20:15:00|13201|13197.5|13199.7|13196.2|13201.7|13198.2|13199.5|13196.2|178
1674591600000|2023-01-24 20:20:00|13199.6|13196.1|13201|13197.5|13201.1|13197.6|13199.4|13195.9|144
1674591900000|2023-01-24 20:25:00|13200.7|13197.2|13200.8|13197.3|13201|13197.5|13200.4|13196.9|86
1674592200000|2023-01-24 20:30:00|13200.9|13197.4|13200.5|13197|13201.4|13197.9|13199.7|13196.2|102
1674592500000|2023-01-24 20:35:00|13200.6|13197.1|13202.2|13198.7|13202.3|13198.8|13198.9|13196|100
1674592800000|2023-01-24 20:40:00|13201.4|13199.4|13201.2|13197.7|13202.1|13199.5|13200.3|13197.5|105
1674593100000|2023-01-24 20:45:00|13201.3|13197.8|13203.1|13199.6|13203.7|13200.4|13201.2|13197.7|105
1674593400000|2023-01-24 20:50:00|13203|13199.5|13202|13198.5|13203|13199.5|13201.1|13198.3|79
1674593700000|2023-01-24 20:55:00|13201.1|13199.1|13201.5|13198|13202.1|13199.3|13200.6|13197.1|100
1674594000000|2023-01-24 21:00:00|13201.6|13198.1|13197.5|13194|13201.6|13198.1|13196.9|13193.7|152
1674594300000|2023-01-24 21:05:00|13197.4|13193.9|13200.1|13196.6|13200.2|13196.7|13197.1|13193.6|111
1674594600000|2023-01-24 21:10:00|13200.2|13196.7|13200.4|13196.9|13200.9|13197.4|13196.2|13192.6|166
1674594900000|2023-01-24 21:15:00|13200.3|13196.8|13200.3|13196.8|13200.9|13197.4|13199.5|13196|185
1674595200000|2023-01-24 21:20:00|13200.2|13196.7|13200.1|13196.6|13200.6|13197.1|13199.4|13195.9|136
1674595500000|2023-01-24 21:25:00|13200.2|13196.7|13199.8|13196.3|13200.7|13197.7|13199|13195.5|190
1674595800000|2023-01-24 21:30:00|13200|13196.5|13200.5|13197|13201.1|13197.6|13199.8|13196.3|79
1674596100000|2023-01-24 21:35:00|13200.3|13196.8|13200|13196.5|13200.7|13197|13199.3|13195.5|93
1674596400000|2023-01-24 21:40:00|13200.4|13196.1|13200.8|13196.1|13201.3|13197.1|13199.2|13195.2|85
1674596700000|2023-01-24 21:45:00|13200.7|13196|13199.4|13195.9|13200.7|13196.7|13199.1|13195.4|113
1674597000000|2023-01-24 21:50:00|13199.3|13195.8|13199.8|13195|13200.6|13196.5|13197.8|13193.9|93
1674597300000|2023-01-24 21:55:00|13199.6|13194.2|13199.4|13193.5|13201.6|13194.5|13197.8|13191.9|143
1674597600000|2023-01-24 22:00:00|13203.7|13190.8|13208.1|13192.1|13209.6|13193.6|13203.7|13189.2|38
1674597900000|2023-01-24 22:05:00|13208.3|13192.3|13209.9|13193.9|13211.8|13195.8|13208.2|13192.2|24
1674598200000|2023-01-24 22:10:00|13209.6|13193.6|13210.2|13194.2|13211.2|13195.2|13207|13191|50
1674598500000|2023-01-24 22:15:00|13209.8|13193.8|13209.9|13193.9|13213.3|13197.3|13208.1|13192.1|99
1674598800000|2023-01-24 22:20:00|13210|13194|13206.7|13190.7|13213.9|13197.9|13202.5|13186.5|129
1674599100000|2023-01-24 22:25:00|13206.8|13190.8|13207.6|13191.6|13208.3|13192.3|13205.7|13189.7|149
1674599400000|2023-01-24 22:30:00|13207.7|13191.7|13206.3|13190.3|13207.7|13193.2|13202.6|13188.5|109
1674599700000|2023-01-24 22:35:00|13202.5|13193|13203|13193|13205.1|13193.6|13201.9|13191|169
1674600000000|2023-01-24 22:40:00|13203.2|13192.8|13207.5|13191.8|13208.7|13194.2|13201.7|13190.2|214
1674600300000|2023-01-24 22:45:00|13206.2|13190.2|13207.8|13191.8|13208.4|13192.5|13204.1|13188.1|106
1674600600000|2023-01-24 22:50:00|13208|13192|13209.5|13193.5|13210.1|13194.1|13203.9|13187.9|120
1674600900000|2023-01-24 22:55:00|13209.4|13193.4|13211.4|13195.4|13214.1|13198.1|13209.4|13193.4|107
1674601200000|2023-01-24 23:00:00|13209.8|13193.8|13207.1|13191.1|13211.6|13195.6|13200.1|13186.4|334
1674601500000|2023-01-24 23:05:00|13207|13191|13204.1|13190.8|13207|13192.2|13201.2|13188|455
1674601800000|2023-01-24 23:10:00|13204|13190.9|13204.1|13190|13205.7|13192.8|13201.9|13188.9|309
1674602100000|2023-01-24 23:15:00|13205|13190.1|13203.4|13190.6|13206.1|13192.2|13201.1|13187.3|99
1674602400000|2023-01-24 23:20:00|13203.1|13189.9|13203.5|13194.8|13206.3|13195.5|13203.1|13189.9|116
1674602700000|2023-01-24 23:25:00|13203.4|13195.3|13203.7|13194.1|13204.9|13196|13201.8|13193.9|103
1674603000000|2023-01-24 23:30:00|13203.6|13194.3|13201.9|13197.3|13205.1|13197.5|13200.4|13193.3|158
1674603300000|2023-01-24 23:35:00|13202|13197.4|13204.1|13200.6|13205.5|13201.8|13201.4|13196.6|201
1674603600000|2023-01-24 23:40:00|13204.4|13200.9|13202.6|13199.1|13204.6|13201|13202.4|13198.9|93
1674603900000|2023-01-24 23:45:00|13202.7|13199.2|13202.6|13199.1|13205.9|13202.4|13202.4|13197.9|169
1674604200000|2023-01-24 23:50:00|13202.5|13199|13202.5|13199|13203.7|13200.2|13201.9|13197.9|152
1674604500000|2023-01-24 23:55:00|13202.4|13198.9|13197.9|13194.4|13203.3|13199.8|13197.6|13194.1|176
1674604800000|2023-01-25 00:00:00|13198|13194.5|13199.6|13196.1|13203.2|13199.7|13198|13194.5|170
1674605100000|2023-01-25 00:05:00|13199.8|13196.3|13204.5|13201|13204.7|13201.2|13199.6|13196.1|131
1674605400000|2023-01-25 00:10:00|13204.6|13201.1|13205|13201.5|13205.1|13202.4|13203.8|13200.4|87
1674605700000|2023-01-25 00:15:00|13205.1|13201.6|13210.3|13208.3|13211.6|13208.8|13204.2|13201.5|165
1674606000000|2023-01-25 00:20:00|13210.4|13208.4|13209.3|13207.3|13211.5|13208.9|13208.9|13205.7|127
1674606300000|2023-01-25 00:25:00|13209.2|13207.2|13210.9|13207.4|13211.5|13208.2|13209.1|13206.4|99
1674606600000|2023-01-25 00:30:00|13211.1|13207.6|13205.6|13202.1|13211.3|13207.8|13203.6|13200.1|245
1674606900000|2023-01-25 00:35:00|13205.7|13202.2|13210.1|13206.6|13210.1|13206.6|13205|13202|149
1674607200000|2023-01-25 00:40:00|13210.3|13206.8|13210.7|13208.7|13211.3|13209|13206.9|13203.9|181
1674607500000|2023-01-25 00:45:00|13210.6|13208.6|13209.7|13206.2|13210.8|13208.7|13208|13205.2|172
1674607800000|2023-01-25 00:50:00|13209.6|13206.1|13204.6|13201.1|13210.1|13207.2|13204.2|13200.7|229
1674608100000|2023-01-25 00:55:00|13204.5|13201|13201.6|13198.1|13204.5|13201|13200.6|13197.9|159
1674608400000|2023-01-25 01:00:00|13201.7|13198.2|13195.2|13191.7|13202.5|13199.7|13193.8|13191|245
1674608700000|2023-01-25 01:05:00|13195.1|13191.6|13195.4|13193.4|13198.1|13194.6|13192.6|13189.6|268
1674609000000|2023-01-25 01:10:00|13195.1|13193.1|13199.2|13195.7|13200.1|13196.6|13193.8|13190.9|215
1674609300000|2023-01-25 01:15:00|13199.1|13195.6|13198.8|13195.3|13199.8|13197.2|13197.5|13194.9|188
1674609600000|2023-01-25 01:20:00|13198.7|13195.2|13197.4|13195.4|13199|13196.5|13196.5|13193.8|120
1674609900000|2023-01-25 01:25:00|13197|13195|13194.5|13192.5|13197|13195|13194.3|13191.6|125
1674610200000|2023-01-25 01:30:00|13194.6|13192.6|13195.2|13193.2|13196.3|13193.6|13192|13189.1|184
1674610500000|2023-01-25 01:35:00|13195.3|13193.3|13194.2|13192.2|13195.8|13193.4|13193.4|13190.6|158
1674610800000|2023-01-25 01:40:00|13195|13191.5|13192.5|13190.5|13195|13192.3|13191.8|13189.4|141
1674611100000|2023-01-25 01:45:00|13192.4|13190.4|13192.1|13190.1|13193.5|13190.9|13191.7|13188.4|108
1674611400000|2023-01-25 01:50:00|13192|13190|13187|13183.5|13192.8|13190|13185.4|13183|146
1674611700000|2023-01-25 01:55:00|13187.1|13183.6|13188.5|13186.5|13191.6|13188.2|13185.9|13183.2|149
1674612000000|2023-01-25 02:00:00|13188.4|13186.4|13185.4|13181.9|13189.5|13186.5|13183.8|13181|160
1674612300000|2023-01-25 02:05:00|13185.5|13182|13185.4|13183.4|13186.9|13184.5|13185|13182|126
1674612600000|2023-01-25 02:10:00|13185.5|13183.5|13184.8|13182.8|13186.2|13183.6|13183.8|13181.8|119
1674612900000|2023-01-25 02:15:00|13184.7|13182.7|13183.1|13181.1|13185.5|13182.9|13182.4|13180.1|69
1674613200000|2023-01-25 02:20:00|13183|13181|13182.4|13178.9|13185.7|13182.7|13181.6|13178.7|126
1674613500000|2023-01-25 02:25:00|13182.5|13179|13182.6|13180.6|13184.1|13181.5|13182.3|13178.9|149
1674613800000|2023-01-25 02:30:00|13182.7|13180.7|13182.8|13180.8|13183.1|13181.1|13182.4|13180.4|77
1674614100000|2023-01-25 02:35:00|13182.7|13180.7|13181.6|13179.6|13183.1|13180.8|13181.2|13178.3|147
1674614400000|2023-01-25 02:40:00|13181.5|13179.5|13183.6|13181.6|13185|13183|13181.5|13179.5|115
1674614700000|2023-01-25 02:45:00|13183.7|13181.7|13185|13183|13185|13183|13183.5|13181.5|99
1674615000000|2023-01-25 02:50:00|13185.1|13183.1|13184.9|13182.9|13185.2|13183.2|13184.5|13182.5|75
1674615300000|2023-01-25 02:55:00|13184.8|13182.8|13184.1|13180.6|13186.8|13184.7|13171.3|13167.2|206
1674615600000|2023-01-25 03:00:00|13184.2|13180.7|13187.1|13185.1|13187.9|13185.7|13183.3|13180.1|158
1674615900000|2023-01-25 03:05:00|13187|13185|13186.2|13182.7|13187.9|13185|13186.2|13182.7|157
1674616200000|2023-01-25 03:10:00|13186.1|13182.6|13182.4|13180.4|13186.5|13183|13182.1|13179.3|161
1674616500000|2023-01-25 03:15:00|13183.5|13180|13183.2|13179.7|13185.4|13182.6|13182.4|13179.6|119
1674616800000|2023-01-25 03:20:00|13183.4|13179.9|13181.3|13177.8|13183.5|13180|13180.8|13177.6|111
1674617100000|2023-01-25 03:25:00|13181.2|13177.7|13181|13179|13182|13179|13179.6|13176.3|160
1674617400000|2023-01-25 03:30:00|13181.9|13178.4|13179|13177|13183.7|13180.9|13177.6|13174.9|150
1674617700000|2023-01-25 03:35:00|13178.9|13176.9|13178|13176|13180.4|13177.6|13177.7|13174.9|138
1674618000000|2023-01-25 03:40:00|13178.1|13176.1|13178.1|13176.1|13180.2|13177.5|13177.7|13175|117
1674618300000|2023-01-25 03:45:00|13178|13176|13179.2|13177.2|13182.1|13179.3|13178|13175.6|168
1674618600000|2023-01-25 03:50:00|13179.3|13177.3|13181.2|13179.2|13181.9|13179.2|13179.1|13176.6|179
1674618900000|2023-01-25 03:55:00|13182|13178.5|13180.7|13177.2|13183.6|13180.4|13179.8|13177.1|152
1674619200000|2023-01-25 04:00:00|13180|13178|13179.5|13176|13181.6|13178.1|13178.5|13175.3|211
1674619500000|2023-01-25 04:05:00|13179.4|13175.9|13178.9|13175.4|13180.8|13177.3|13178.5|13175|202
1674619800000|2023-01-25 04:10:00|13178.8|13175.3|13181.9|13179.9|13183|13180.1|13178.8|13175.3|116
1674620100000|2023-01-25 04:15:00|13181.8|13179.8|13182.5|13180.5|13183.7|13181|13181.7|13178.9|137
1674620400000|2023-01-25 04:20:00|13182.4|13180.4|13180.5|13177|13182.8|13180.5|13179.7|13176.8|106
1674620700000|2023-01-25 04:25:00|13179.7|13177.7|13178.3|13174.8|13180|13177.7|13177.7|13174.7|126
1674621000000|2023-01-25 04:30:00|13178.2|13174.7|13179.4|13177.4|13179.8|13177.5|13178.1|13174.7|140
1674621300000|2023-01-25 04:35:00|13179.5|13177.5|13178.4|13174.9|13180.8|13178.4|13177.8|13174.8|141
1674621600000|2023-01-25 04:40:00|13178.5|13175|13177.9|13174.4|13179.4|13175.9|13176.5|13173.5|129
1674621900000|2023-01-25 04:45:00|13177.8|13174.3|13185|13181.5|13185.7|13182.5|13177.5|13174.3|207
1674622200000|2023-01-25 04:50:00|13185.1|13181.6|13183.6|13180.1|13185.1|13182.3|13180.9|13178|171
1674622500000|2023-01-25 04:55:00|13183.7|13180.2|13185.6|13177.8|13185.6|13180.8|13182|13177.8|241
1674622800000|2023-01-25 05:00:00|13185.2|13177.6|13180.8|13177.3|13187|13178.3|13170.2|13165.3|358
1674623100000|2023-01-25 05:05:00|13180.6|13177.1|13175.6|13172.1|13180.8|13177.3|13175.5|13172|170
1674623400000|2023-01-25 05:10:00|13175.7|13172.2|13166.2|13164.2|13176.2|13172.7|13166.2|13163.4|217
1674623700000|2023-01-25 05:15:00|13166.3|13164.3|13158.1|13154.6|13166.3|13164.3|13155.2|13151.7|269
1674624000000|2023-01-25 05:20:00|13158|13154.5|13155.9|13152.4|13164.1|13160.6|13154.7|13151.5|221
1674624300000|2023-01-25 05:25:00|13155.8|13152.3|13158.3|13156.3|13158.7|13156.7|13154.6|13151.1|181
1674624600000|2023-01-25 05:30:00|13158.4|13156.4|13164.5|13162.5|13165.5|13162.6|13157.4|13155.2|185
1674624900000|2023-01-25 05:35:00|13164.6|13162.6|13165.2|13161.7|13166.3|13163.7|13163.6|13160.7|131
1674625200000|2023-01-25 05:40:00|13165|13161.5|13164.8|13161.3|13165.1|13162.2|13163.8|13160.9|120
1674625500000|2023-01-25 05:45:00|13164.7|13161.2|13163.9|13161.9|13165.1|13162.1|13163.7|13161|93
1674625800000|2023-01-25 05:50:00|13164|13162|13162.9|13160.9|13165|13162.2|13162.8|13160|125
1674626100000|2023-01-25 05:55:00|13163|13161|13160.3|13158.3|13164|13161.7|13159.8|13157.4|151
1674626400000|2023-01-25 06:00:00|13160.2|13158.2|13164.1|13162.1|13164.9|13162.4|13160.2|13157.4|125
1674626700000|2023-01-25 06:05:00|13164.9|13161.4|13160.6|13157.1|13164.9|13162.1|13160.4|13156.9|102
1674627000000|2023-01-25 06:10:00|13160.7|13157.2|13159.3|13155.8|13160.7|13158|13157.3|13154.8|175
1674627300000|2023-01-25 06:15:00|13159.2|13155.7|13155.4|13151.9|13159.2|13156|13155.2|13151.7|140
1674627600000|2023-01-25 06:20:00|13155.3|13151.8|13145.6|13142.1|13155.7|13152.9|13144.3|13140.8|255
1674627900000|2023-01-25 06:25:00|13145.7|13142.2|13151.7|13148.2|13152.8|13149.6|13145.2|13142|241
1674628200000|2023-01-25 06:30:00|13151.5|13148|13152.9|13149.4|13155.2|13151.7|13151|13147.8|161
1674628500000|2023-01-25 06:35:00|13153|13149.5|13152.1|13148.6|13153.4|13150.1|13150.9|13147.9|153
1674628800000|2023-01-25 06:40:00|13151.3|13149.3|13148.9|13145.4|13153.1|13150|13148.6|13145.3|127
1674629100000|2023-01-25 06:45:00|13148.8|13145.3|13149.8|13146.3|13151|13147.8|13148.4|13145|146
1674629400000|2023-01-25 06:50:00|13149.9|13146.4|13149.7|13146.2|13150.9|13148.3|13148.4|13145|153
1674629700000|2023-01-25 06:55:00|13149.6|13146.1|13147.6|13144.1|13150.1|13148.1|13144.7|13141.9|191
1674630000000|2023-01-25 07:00:00|13147.5|13144|13148.9|13146.9|13150.3|13147.6|13145.7|13142.3|310
1674630300000|2023-01-25 07:05:00|13149|13147|13150|13146.5|13151.2|13148.4|13147.6|13145.2|155
1674630600000|2023-01-25 07:10:00|13150.1|13146.6|13148.4|13146.4|13150.9|13148.3|13147.3|13145.1|186
1674630900000|2023-01-25 07:15:00|13148.5|13146.5|13147.3|13145.3|13149|13146.9|13146.7|13144.4|165
1674631200000|2023-01-25 07:20:00|13147.2|13145.2|13153.8|13151.8|13153.8|13151.8|13146.8|13144.4|212
1674631500000|2023-01-25 07:25:00|13153.9|13151.9|13157.3|13155.3|13158.6|13155.6|13153.6|13151.6|236
1674631800000|2023-01-25 07:30:00|13157.2|13155.2|13162.6|13160.6|13164|13161.1|13157.2|13155.2|237
1674632100000|2023-01-25 07:35:00|13162.7|13160.7|13161.7|13158.2|13163.2|13160.7|13158.2|13155.5|230
1674632400000|2023-01-25 07:40:00|13161.6|13158.1|13163.5|13161.5|13166.4|13163.8|13161.2|13158.1|207
1674632700000|2023-01-25 07:45:00|13164.6|13161.1|13164|13162|13167|13164|13163.5|13160|366
1674633000000|2023-01-25 07:50:00|13163.7|13161.7|13161.4|13157.9|13164.6|13161.8|13160.5|13157|299
1674633300000|2023-01-25 07:55:00|13161.5|13158|13156.5|13153|13161.7|13158.2|13154|13150.5|348
1674633600000|2023-01-25 08:00:00|13156.4|13152.9|13147.3|13145.3|13157.3|13153.8|13147.3|13145|421
1674633900000|2023-01-25 08:05:00|13147.2|13145.2|13145.2|13141.7|13151.1|13147.6|13144.4|13141.5|344
1674634200000|2023-01-25 08:10:00|13145.3|13141.8|13148.6|13145.1|13149.8|13146.3|13143.2|13141.2|275
1674634500000|2023-01-25 08:15:00|13148.4|13144.9|13151.1|13147.6|13151.2|13148.5|13148|13144.8|226
1674634800000|2023-01-25 08:20:00|13151|13147.5|13147.4|13145.4|13151.2|13148.5|13146.1|13143|244
1674635100000|2023-01-25 08:25:00|13147.5|13145.5|13147.9|13145.9|13150.6|13148.6|13146.5|13144|306
1674635400000|2023-01-25 08:30:00|13147.8|13145.8|13147.1|13143.6|13148.4|13146.4|13146.1|13143.6|200
1674635700000|2023-01-25 08:35:00|13147.2|13143.7|13147|13145|13147.7|13145.3|13146.4|13143.3|146
1674636000000|2023-01-25 08:40:00|13146.9|13144.9|13149.6|13147.6|13149.7|13147.7|13146.5|13143.9|150
1674636300000|2023-01-25 08:45:00|13149.5|13147.5|13151.7|13149.7|13151.9|13149.9|13148.2|13146|226
1674636600000|2023-01-25 08:50:00|13151.6|13149.6|13152|13150|13153.7|13151.7|13149.8|13147.8|275
1674636900000|2023-01-25 08:55:00|13152.1|13150.1|13153.3|13149.8|13154|13151.7|13152|13149.7|173
1674637200000|2023-01-25 09:00:00|13153.5|13150|13154.5|13151|13157.2|13153.7|13152.5|13150|244
1674637500000|2023-01-25 09:05:00|13154.2|13152.2|13154.5|13152.5|13157.2|13153.7|13152.9|13150|297
1674637800000|2023-01-25 09:10:00|13154.8|13152.8|13159.6|13156.1|13159.9|13157.4|13154.7|13152.7|260
1674638100000|2023-01-25 09:15:00|13159.7|13156.2|13161.2|13157.7|13163.1|13159.6|13158.4|13154.9|235
1674638400000|2023-01-25 09:20:00|13161.1|13157.6|13160.2|13156.7|13163.2|13159.7|13156.1|13153.1|219
1674638700000|2023-01-25 09:25:00|13160.3|13156.8|13157.4|13153.9|13161.9|13158.5|13156.1|13153.8|260
1674639000000|2023-01-25 09:30:00|13157.3|13153.8|13153.1|13151.1|13157.3|13153.8|13151.2|13148.7|215
1674639300000|2023-01-25 09:35:00|13153.2|13151.2|13152.4|13148.9|13156.1|13153.4|13150.5|13147.5|252
1674639600000|2023-01-25 09:40:00|13152.3|13148.8|13154.2|13150.7|13155.1|13152.2|13151.1|13147.6|250
1674639900000|2023-01-25 09:45:00|13154.1|13150.6|13153.2|13151.2|13155.8|13153.8|13152.1|13148.9|275
1674640200000|2023-01-25 09:50:00|13153.3|13151.3|13158.4|13156.4|13159.6|13156.8|13152.7|13150.7|318
1674640500000|2023-01-25 09:55:00|13158.5|13156.5|13160|13158|13160.9|13158.4|13157.3|13155.3|217
1674640800000|2023-01-25 10:00:00|13160.1|13158.1|13164.2|13162.2|13165.8|13163.3|13159.7|13157.7|264
1674641100000|2023-01-25 10:05:00|13164.1|13162.1|13169.9|13167.9|13171.1|13169.1|13164.1|13161.5|254
1674641400000|2023-01-25 10:10:00|13169.8|13167.8|13172.5|13170.5|13173.4|13170.5|13168.3|13164.9|277
1674641700000|2023-01-25 10:15:00|13172.6|13170.6|13172|13168.5|13175.9|13173.3|13171.8|13168.3|260
1674642000000|2023-01-25 10:20:00|13172.1|13168.6|13170.5|13167|13172.1|13168.7|13169.4|13165.9|200
1674642300000|2023-01-25 10:25:00|13170.4|13166.9|13166.9|13164.9|13170.4|13167.6|13166.3|13163.8|186
1674642600000|2023-01-25 10:30:00|13166.5|13164.5|13169.1|13165.6|13171.2|13167.7|13166.4|13163.7|265
1674642900000|2023-01-25 10:35:00|13169|13165.5|13168.8|13166.8|13169.4|13167.4|13166.6|13163.1|207
1674643200000|2023-01-25 10:40:00|13168.7|13166.7|13169.4|13167.4|13170.6|13167.8|13168.5|13165.9|161
1674643500000|2023-01-25 10:45:00|13169.3|13167.3|13164.3|13160.8|13170.8|13167.8|13161|13157.5|259
1674643800000|2023-01-25 10:50:00|13164.2|13160.7|13166.3|13164.3|13167.9|13165.3|13163.6|13160.1|162
1674644100000|2023-01-25 10:55:00|13166.4|13164.4|13167|13163.5|13169.5|13166.5|13165.5|13162.5|213
1674644400000|2023-01-25 11:00:00|13166.9|13163.4|13165.9|13163.9|13166.9|13164.3|13165.3|13162|188
1674644700000|2023-01-25 11:05:00|13165.8|13163.8|13163.8|13161.8|13165.9|13163.9|13163.5|13161.1|157
1674645000000|2023-01-25 11:10:00|13164|13162|13161.7|13158.2|13164.2|13162.2|13160.9|13157.6|187
1674645300000|2023-01-25 11:15:00|13161.8|13158.3|13158.8|13156.8|13162.5|13159|13158.3|13154.8|242
1674645600000|2023-01-25 11:20:00|13158.9|13156.9|13161.4|13159.4|13165.4|13161.9|13157.7|13154.6|263
1674645900000|2023-01-25 11:25:00|13161.6|13159.6|13158.7|13155.2|13163.1|13160.7|13158.2|13154.7|245
1674646200000|2023-01-25 11:30:00|13158.8|13155.3|13162.1|13158.6|13162.1|13158.6|13158.6|13155.1|232
1674646500000|2023-01-25 11:35:00|13162|13158.5|13161.8|13158.3|13163.1|13160.1|13160.3|13157.5|210
1674646800000|2023-01-25 11:40:00|13161.7|13158.2|13162.3|13158.8|13164.6|13161.1|13161.4|13157.9|180
1674647100000|2023-01-25 11:45:00|13162.2|13158.7|13161|13157.5|13165.9|13162.4|13160.3|13156.8|259
1674647400000|2023-01-25 11:50:00|13161.1|13157.6|13161.6|13158.1|13164.2|13161|13158.5|13155.6|267
1674647700000|2023-01-25 11:55:00|13161.7|13158.2|13157.3|13153.8|13162.6|13159.9|13156.8|13153.3|198
1674648000000|2023-01-25 12:00:00|13157.4|13153.9|13158.9|13156.9|13159.7|13157|13155.5|13152.5|202
1674648300000|2023-01-25 12:05:00|13158.8|13156.8|13158.9|13155.4|13160.6|13157.7|13158|13155.3|191
1674648600000|2023-01-25 12:10:00|13158.8|13155.3|13157|13153.5|13159.4|13156.7|13156|13153.1|240
1674648900000|2023-01-25 12:15:00|13156.9|13153.4|13155.4|13153.4|13158.5|13155.5|13154.8|13151.4|223
1674649200000|2023-01-25 12:20:00|13155.5|13153.5|13160.8|13157.3|13162|13158.5|13154.2|13151.1|293
1674649500000|2023-01-25 12:25:00|13160.7|13157.2|13159|13155.5|13162|13158.5|13157.8|13154.3|287
1674649800000|2023-01-25 12:30:00|13158.9|13155.4|13157.2|13153.7|13159.2|13156.4|13154.8|13152.4|251
1674650100000|2023-01-25 12:35:00|13157.1|13153.6|13156|13152.5|13157.4|13155.4|13154.6|13151.8|243
1674650400000|2023-01-25 12:40:00|13155.9|13152.4|13155.4|13153.4|13156.8|13154.3|13155.1|13152.4|133
1674650700000|2023-01-25 12:45:00|13155.5|13153.5|13154.5|13152.5|13157.8|13155.8|13154.4|13151.6|197
1674651000000|2023-01-25 12:50:00|13154.6|13152.6|13158.5|13156.5|13158.8|13156.8|13154.6|13152.6|203
1674651300000|2023-01-25 12:55:00|13158.4|13156.4|13154.5|13151|13158.6|13156.5|13151.8|13149.2|227
1674651600000|2023-01-25 13:00:00|13154.9|13151.4|13155.4|13153.4|13156.6|13153.9|13152.7|13149.5|261
1674651900000|2023-01-25 13:05:00|13155.5|13153.5|13154|13150.5|13156.6|13153.9|13153.2|13150.3|272
1674652200000|2023-01-25 13:10:00|13154.1|13150.6|13153.7|13150.2|13154.1|13151.1|13152|13149.3|209
1674652500000|2023-01-25 13:15:00|13153.6|13150.1|13153.8|13151.8|13156|13154|13153.5|13150|224
1674652800000|2023-01-25 13:20:00|13153.5|13151.5|13155|13151.5|13155.6|13152.1|13150.3|13147.4|254
1674653100000|2023-01-25 13:25:00|13154.9|13151.4|13158.9|13155.4|13159|13155.5|13154.9|13151.4|233
1674653400000|2023-01-25 13:30:00|13158.8|13155.3|13164|13160.5|13164|13160.5|13157.7|13154.2|274
1674653700000|2023-01-25 13:35:00|13163.9|13160.4|13161.7|13158.2|13167.9|13165.2|13160.4|13157.5|348
1674654000000|2023-01-25 13:40:00|13161.8|13158.3|13165.8|13162.3|13166.3|13163.7|13161.1|13157.6|275
1674654300000|2023-01-25 13:45:00|13165.9|13162.4|13165.7|13163.7|13166.9|13164.4|13163.5|13160|319
1674654600000|2023-01-25 13:50:00|13165.8|13163.8|13163.8|13161.8|13167.1|13164.5|13162.7|13159.3|299
1674654900000|2023-01-25 13:55:00|13163.7|13161.7|13166.1|13162.6|13170.4|13167|13163.3|13160.6|302
1674655200000|2023-01-25 14:00:00|13165.4|13163.4|13163.1|13159.6|13167.6|13164.5|13162|13158.8|261
1674655500000|2023-01-25 14:05:00|13163.2|13159.7|13157.2|13153.7|13164.8|13161.3|13156.7|13153.2|303
1674655800000|2023-01-25 14:10:00|13157.1|13153.6|13156.8|13154.8|13159.4|13156.1|13155.1|13151.9|309
1674656100000|2023-01-25 14:15:00|13156.7|13154.7|13161.4|13157.9|13163.1|13160.2|13156.1|13153.1|309
1674656400000|2023-01-25 14:20:00|13161.5|13158|13155.9|13152.4|13162.2|13159.3|13154.3|13151.9|292
1674656700000|2023-01-25 14:25:00|13155.7|13152.2|13153.9|13150.4|13157.1|13153.6|13152.5|13149.1|323
1674657000000|2023-01-25 14:30:00|13153.8|13150.3|13155|13151.5|13156.5|13153|13151.8|13149.8|386
1674657300000|2023-01-25 14:35:00|13154.9|13151.4|13152.5|13149|13155.2|13152.3|13150.9|13147.4|289
1674657600000|2023-01-25 14:40:00|13152.6|13149.1|13150.8|13147.3|13152.8|13149.6|13147.4|13144.8|342
1674657900000|2023-01-25 14:45:00|13150.9|13147.4|13144.6|13141.1|13151.2|13147.7|13143.2|13140.6|393
1674658200000|2023-01-25 14:50:00|13144.4|13140.9|13147.4|13143.9|13149.1|13145.6|13143.7|13140.9|303
1674658500000|2023-01-25 14:55:00|13147.3|13143.8|13147.8|13144.3|13149.6|13146.6|13146.4|13143.4|301
1674658800000|2023-01-25 15:00:00|13147.9|13144.4|13138.9|13135.4|13148.6|13145.1|13138.3|13135.3|366
1674659100000|2023-01-25 15:05:00|13138.8|13135.3|13134.9|13131.4|13138.9|13135.4|13129.7|13126.2|540
1674659400000|2023-01-25 15:10:00|13133.9|13130.4|13145.7|13142.2|13145.7|13142.2|13131.5|13128.6|491
1674659700000|2023-01-25 15:15:00|13145.8|13142.3|13141.8|13138.3|13147.1|13143.7|13138.9|13136.1|440
1674660000000|2023-01-25 15:20:00|13141.9|13138.4|13143.1|13139.6|13144.5|13141.7|13139.5|13136.2|367
1674660300000|2023-01-25 15:25:00|13143.2|13139.7|13142.6|13139.1|13143.2|13139.7|13139.3|13136|362
1674660600000|2023-01-25 15:30:00|13142.9|13139.4|13146.8|13143.3|13147.4|13143.9|13141.1|13137.6|420
1674660900000|2023-01-25 15:35:00|13146.9|13143.4|13155.1|13151.6|13155.4|13151.9|13145.6|13142.4|390
1674661200000|2023-01-25 15:40:00|13155.2|13151.7|13150.8|13147.3|13156.6|13153.1|13146.2|13143.5|388
1674661500000|2023-01-25 15:45:00|13150.9|13147.4|13152.5|13149|13153|13149.5|13147.9|13144.9|378
1674661800000|2023-01-25 15:50:00|13152.4|13148.9|13147.7|13145.7|13155.2|13151.9|13146.9|13144.9|289
1674662100000|2023-01-25 15:55:00|13147.8|13145.8|13147.9|13145.9|13149.4|13146.7|13145.7|13143.7|255
1674662400000|2023-01-25 16:00:00|13147.2|13145.2|13154.2|13150.7|13155.3|13151.8|13145.5|13143.3|343
1674662700000|2023-01-25 16:05:00|13154.3|13150.8|13158.7|13155.2|13159.3|13156|13153.7|13150.2|301
1674663000000|2023-01-25 16:10:00|13158.8|13155.3|13157.9|13154.4|13162.3|13158.8|13154.1|13150.6|314
1674663300000|2023-01-25 16:15:00|13157.8|13154.3|13153.4|13149.9|13159.9|13156.4|13152.8|13149.3|312
1674663600000|2023-01-25 16:20:00|13153.5|13150|13147.7|13144.2|13154.7|13151.2|13147.7|13144.2|312
1674663900000|2023-01-25 16:25:00|13147.6|13144.1|13152.4|13148.9|13152.4|13149.6|13147.5|13144.1|279
1674664200000|2023-01-25 16:30:00|13152.3|13148.8|13150.2|13148.2|13155.2|13151.9|13149.8|13147.8|214
1674664500000|2023-01-25 16:35:00|13150.3|13148.3|13152.1|13148.6|13153.9|13150.5|13150.2|13147.4|235
1674664800000|2023-01-25 16:40:00|13152|13148.5|13150.2|13146.7|13152.3|13149.8|13149.3|13146.5|218
1674665100000|2023-01-25 16:45:00|13150.3|13146.8|13150.8|13147.3|13150.9|13148.1|13148.4|13145.7|124
1674665400000|2023-01-25 16:50:00|13150.7|13147.2|13145.7|13142.2|13151.8|13149.8|13144|13141.3|253
1674665700000|2023-01-25 16:55:00|13145.6|13142.1|13145.2|13141.7|13145.8|13142.7|13143.7|13140.9|167
1674666000000|2023-01-25 17:00:00|13145|13141.5|13149|13145.5|13149.1|13145.6|13144|13141|202
1674666300000|2023-01-25 17:05:00|13148.9|13145.4|13148.4|13144.9|13149.2|13145.7|13148|13144.5|155
1674666600000|2023-01-25 17:10:00|13148.3|13144.8|13147.2|13143.7|13148.6|13145.1|13147|13143.5|131
1674666900000|2023-01-25 17:15:00|13147.3|13143.8|13146.1|13142.6|13147.3|13144|13145.4|13142.6|106
1674667200000|2023-01-25 17:20:00|13145.4|13143.4|13146.7|13143.2|13147.8|13144.3|13145|13142.2|148
1674667500000|2023-01-25 17:25:00|13146.8|13143.3|13148.3|13144.8|13148.4|13145|13145.7|13142.2|158
1674667800000|2023-01-25 17:30:00|13148.2|13144.7|13146.3|13142.8|13149.1|13145.7|13145.8|13142.3|164
1674668100000|2023-01-25 17:35:00|13145.5|13143.5|13146.7|13143.2|13146.7|13143.7|13145|13142.3|120
1674668400000|2023-01-25 17:40:00|13147.1|13143.6|13146.7|13143.2|13147.1|13143.6|13145|13142|121
1674668700000|2023-01-25 17:45:00|13146.8|13143.3|13145.6|13142.1|13146.8|13143.3|13144.7|13141.9|117
1674669000000|2023-01-25 17:50:00|13145.7|13142.2|13145.6|13142.1|13146.2|13143.3|13143.9|13141.4|168
1674669300000|2023-01-25 17:55:00|13145.7|13142.2|13146.1|13142.6|13146.3|13143.3|13144.2|13141.7|114
1674669600000|2023-01-25 18:00:00|13146|13142.5|13142.7|13139.2|13146.3|13142.8|13139|13135.9|214
1674669900000|2023-01-25 18:05:00|13142.6|13139.1|13140|13136.5|13142.6|13139.1|13139.5|13136|208
1674670200000|2023-01-25 18:10:00|13139.9|13136.4|13138.2|13134.7|13140.4|13136.9|13136.5|13133|188
1674670500000|2023-01-25 18:15:00|13137.9|13134.4|13138.5|13135|13138.7|13135.2|13136.6|13133.2|194
1674670800000|2023-01-25 18:20:00|13138.4|13134.9|13135.8|13132.3|13138.5|13135|13135.5|13132|206
1674671100000|2023-01-25 18:25:00|13135.7|13132.2|13135.4|13131.9|13135.8|13133.3|13133.8|13131|234
1674671400000|2023-01-25 18:30:00|13135.3|13131.8|13135.1|13133.1|13136.2|13133.2|13134.2|13130.7|189
1674671700000|2023-01-25 18:35:00|13135.9|13132.4|13135.6|13132.1|13136.1|13132.6|13133.6|13130.1|206
1674672000000|2023-01-25 18:40:00|13135.5|13132|13135.4|13133.4|13136.5|13133.8|13133.7|13130.7|110
1674672300000|2023-01-25 18:45:00|13135.5|13133.5|13135|13133|13136.5|13134.3|13134.6|13132.6|100
1674672600000|2023-01-25 18:50:00|13134.9|13132.9|13136.7|13133.2|13136.8|13133.3|13132.7|13129.2|144
1674672900000|2023-01-25 18:55:00|13136.6|13133.1|13135.5|13133.5|13136.9|13134.1|13134.9|13132.1|217
1674673200000|2023-01-25 19:00:00|13135.4|13133.4|13137.2|13135.2|13138.6|13135.8|13135.3|13133.3|184
1674673500000|2023-01-25 19:05:00|13137.3|13135.3|13136.2|13132.7|13137.8|13135.8|13135.1|13132.3|131
1674673800000|2023-01-25 19:10:00|13136.4|13132.9|13134.6|13131.1|13136.5|13133.8|13134.1|13131.1|148
1674674100000|2023-01-25 19:15:00|13134.5|13131|13135.9|13132.4|13136.2|13132.7|13134.5|13131|134
1674674400000|2023-01-25 19:20:00|13135.8|13132.3|13135.3|13133.3|13136.3|13133.3|13135|13132.3|116
1674674700000|2023-01-25 19:25:00|13135.2|13133.2|13137.7|13134.2|13138|13135.3|13135.1|13133.1|122
1674675000000|2023-01-25 19:30:00|13137.6|13134.1|13136.8|13134.8|13137.9|13134.9|13136.8|13133.6|106
1674675300000|2023-01-25 19:35:00|13137.6|13134.1|13137.3|13133.8|13137.7|13134.9|13136.8|13133.6|86
1674675600000|2023-01-25 19:40:00|13137.2|13133.7|13136.8|13133.3|13137.2|13134.4|13136|13133.1|104
1674675900000|2023-01-25 19:45:00|13136.7|13133.2|13135.8|13133.8|13137.2|13134.3|13135.8|13133.1|96
1674676200000|2023-01-25 19:50:00|13135.9|13133.9|13134.5|13131|13136.8|13133.9|13133.7|13130.9|102
1674676500000|2023-01-25 19:55:00|13134.4|13130.9|13134.4|13130.9|13134.6|13131.6|13133.5|13130.4|123
1674676800000|2023-01-25 20:00:00|13134.3|13130.8|13132.2|13128.7|13134.6|13131.1|13132.2|13128.7|110
1674677100000|2023-01-25 20:05:00|13132.3|13128.8|13132.6|13129.1|13132.9|13129.4|13132|13128.5|150
1674677400000|2023-01-25 20:10:00|13132.5|13129|13133.5|13130|13134|13130.5|13132.3|13128.8|147
1674677700000|2023-01-25 20:15:00|13133.4|13129.9|13133.8|13130.3|13134|13131.1|13133|13129.8|69
1674678000000|2023-01-25 20:20:00|13133.9|13130.4|13137.6|13134.1|13137.7|13134.2|13133.8|13130.3|81
1674678300000|2023-01-25 20:25:00|13137.7|13134.2|13136.3|13134.3|13137.7|13134.8|13136.3|13133.5|67
1674678600000|2023-01-25 20:30:00|13136.4|13134.4|13135|13131.5|13137.3|13134.5|13134.7|13131.2|115
1674678900000|2023-01-25 20:35:00|13134.9|13131.4|13135.1|13131.6|13136.3|13132.8|13134.7|13131.2|116
1674679200000|2023-01-25 20:40:00|13135.2|13131.7|13135.3|13131.8|13135.4|13131.9|13134.9|13131.4|100
1674679500000|2023-01-25 20:45:00|13135.4|13131.9|13135.4|13131.9|13136.5|13133|13135.3|13131.8|91
1674679800000|2023-01-25 20:50:00|13135.5|13132|13134.8|13131.3|13136.4|13132.9|13134.6|13131.1|146
1674680100000|2023-01-25 20:55:00|13134.9|13131.4|13133.4|13129.9|13135|13131.5|13133|13129.5|138
1674680400000|2023-01-25 21:00:00|13133.5|13130|13133|13129.5|13134.1|13130.6|13132|13128.5|170
1674680700000|2023-01-25 21:05:00|13132.9|13129.4|13133.2|13129.7|13133.6|13130.1|13132.8|13129.3|132
1674681000000|2023-01-25 21:10:00|13133.1|13129.6|13132.9|13129.4|13133.3|13129.8|13132.8|13129.3|150
1674681300000|2023-01-25 21:15:00|13133|13129.5|13132.5|13129|13133.3|13129.8|13132|13128.5|154
1674681600000|2023-01-25 21:20:00|13132.4|13128.9|13132.8|13129.3|13133.1|13129.6|13132.2|13128.7|148
1674681900000|2023-01-25 21:25:00|13132.9|13129.4|13133|13128.3|13133.7|13129.6|13132.2|13128.2|160
1674682200000|2023-01-25 21:30:00|13132.5|13128|13131.9|13128.4|13132.9|13128.8|13131.2|13127.6|70
1674682500000|2023-01-25 21:35:00|13132.4|13128.6|13131.4|13127.9|13132.8|13129|13131|13127.5|68
1674682800000|2023-01-25 21:40:00|13132.3|13128.3|13131.6|13127.4|13133.1|13129|13131.1|13127.3|76
1674683100000|2023-01-25 21:45:00|13132.4|13126.8|13128.4|13124.3|13134.5|13128|13128.1|13123.1|273
1674683400000|2023-01-25 21:50:00|13129.2|13124.1|13134.2|13125.1|13137.6|13126.5|13129.1|13121.3|200
1674683700000|2023-01-25 21:55:00|13134.8|13125.2|13134.1|13126.5|13138.8|13128.5|13132|13121.9|104
1674684000000|2023-01-25 22:00:00|13137.4|13125.5|13135.5|13127.5|13138.6|13127.5|13135.5|13124.3|29
1674684300000|2023-01-25 22:05:00|13135.9|13127|13137.3|13125.9|13137.8|13127.5|13135.2|13125.7|21
1674684600000|2023-01-25 22:10:00|13135.2|13127.7|13137.5|13125.8|13137.8|13128|13134.9|13125.7|13
1674684900000|2023-01-25 22:15:00|13137.4|13127.2|13136.4|13125.9|13137.4|13127.2|13133.6|13125.6|38
1674685200000|2023-01-25 22:20:00|13133.3|13127|13136.8|13125.8|13137.7|13127.5|13132.7|13124.9|57
1674685500000|2023-01-25 22:25:00|13137|13125.7|13136.6|13125.8|13137.4|13127.4|13133.7|13125.6|51
1674685800000|2023-01-25 22:30:00|13133.4|13127.1|13136.3|13126.2|13136.7|13128.4|13132.6|13125.5|96
1674686100000|2023-01-25 22:35:00|13136.2|13126.1|13133.7|13127.8|13136.6|13128.5|13133.3|13126.1|112
1674686400000|2023-01-25 22:40:00|13133.8|13127.6|13133.5|13127.5|13136.4|13128.4|13133.1|13126.2|90
1674686700000|2023-01-25 22:45:00|13133.2|13127.1|13134.5|13126.5|13136.5|13128.3|13133.1|13125.3|119
1674687000000|2023-01-25 22:50:00|13135|13126.4|13133.6|13126.9|13137.1|13128.5|13133|13124.7|162
1674687300000|2023-01-25 22:55:00|13133.8|13126.6|13133.9|13126.1|13139.6|13128.4|13133.1|13122.5|142
1674687600000|2023-01-25 23:00:00|13136.6|13126|13132.1|13125|13138.6|13128.6|13130.6|13122|300
1674687900000|2023-01-25 23:05:00|13132.9|13124.6|13132.9|13126.1|13136.6|13128|13132.2|13124.2|175
1674688200000|2023-01-25 23:10:00|13133|13126.2|13132.4|13126.5|13137.4|13128.3|13130.9|13124.8|237
1674688500000|2023-01-25 23:15:00|13133.1|13125.8|13123.9|13120.4|13133.8|13125.8|13123.3|13118.9|221
1674688800000|2023-01-25 23:20:00|13123.8|13120.3|13124.3|13120.8|13124.7|13121.2|13122.9|13119.4|123
1674689100000|2023-01-25 23:25:00|13124.2|13120.7|13123.4|13119.9|13124.5|13121|13122.8|13119.3|65
1674689400000|2023-01-25 23:30:00|13123.5|13120|13122.7|13119.2|13123.5|13120|13122.4|13118.9|102
1674689700000|2023-01-25 23:35:00|13122.4|13118.9|13126.1|13122.6|13126.3|13122.8|13122.3|13118.8|112
1674690000000|2023-01-25 23:40:00|13126.2|13122.7|13125.1|13121.6|13126.8|13123.3|13124.3|13120.8|94
1674690300000|2023-01-25 23:45:00|13125.2|13121.7|13125|13121.5|13127.2|13123.7|13122.9|13119.4|115
1674690600000|2023-01-25 23:50:00|13124.8|13121.3|13122.6|13119.1|13125|13121.5|13122.6|13119.1|104
1674690900000|2023-01-25 23:55:00|13122.5|13119|13120.6|13117.1|13123.1|13119.6|13118|13115.5|150
1674691200000|2023-01-26 00:00:00|13120.7|13117.2|13125.8|13122.3|13127.1|13123.6|13120.7|13117.2|188
1674691500000|2023-01-26 00:05:00|13125.7|13122.2|13125.8|13123.8|13128.6|13125.1|13124.8|13121.3|141
1674691800000|2023-01-26 00:10:00|13126|13124|13126.3|13122.8|13126.7|13124|13123.4|13119.9|122
1674692100000|2023-01-26 00:15:00|13126.2|13122.7|13123.9|13120.4|13126.3|13123.4|13123.8|13120.3|132
1674692400000|2023-01-26 00:20:00|13124|13120.5|13124.5|13122.5|13125.6|13122.8|13122.9|13119.9|163
1674692700000|2023-01-26 00:25:00|13124.4|13122.4|13125.4|13121.9|13126.6|13123.8|13124|13121|175
1674693000000|2023-01-26 00:30:00|13125.5|13122|13124.4|13122.4|13127.4|13124.7|13124.3|13121|141
1674693300000|2023-01-26 00:35:00|13124.5|13122.5|13130.1|13126.6|13130.2|13126.7|13124.5|13121.9|199
1674693600000|2023-01-26 00:40:00|13130|13126.5|13132.5|13129|13133.6|13130.8|13128.6|13125.1|161
1674693900000|2023-01-26 00:45:00|13132.4|13128.9|13131.8|13129.8|13133|13130.4|13131.2|13128.5|116
1674694200000|2023-01-26 00:50:00|13131.9|13129.9|13129.4|13127.4|13131.9|13129.9|13127.7|13124.9|179
1674694500000|2023-01-26 00:55:00|13130.2|13126.7|13131.9|13128.4|13132.1|13129.5|13129.9|13126.7|148
1674694800000|2023-01-26 01:00:00|13132|13128.5|13134.4|13132.4|13136.7|13134.1|13131.9|13128.4|215
1674695100000|2023-01-26 01:05:00|13134.3|13132.3|13133.2|13129.7|13135|13132.3|13130.8|13128.4|158
1674695400000|2023-01-26 01:10:00|13133.3|13129.8|13132.7|13130.7|13134.1|13131.3|13132.1|13129.4|142
1674695700000|2023-01-26 01:15:00|13132.6|13130.6|13134.5|13132.5|13135.3|13132.5|13131.6|13128.9|167
1674696000000|2023-01-26 01:20:00|13134.4|13132.4|13133.3|13131.3|13136.2|13133.5|13132.9|13130.2|203
1674696300000|2023-01-26 01:25:00|13133.2|13131.2|13135.2|13133.2|13136.1|13133.3|13133.2|13130.8|120
1674696600000|2023-01-26 01:30:00|13135|13133|13134.7|13131.2|13136.2|13133.7|13133.8|13130.9|168
1674696900000|2023-01-26 01:35:00|13134.8|13131.3|13131.7|13128.2|13134.8|13131.3|13129.7|13126.9|210
1674697200000|2023-01-26 01:40:00|13131.8|13128.3|13128.3|13124.8|13131.8|13128.7|13127.5|13124.2|208
1674697500000|2023-01-26 01:45:00|13128.4|13124.9|13126.2|13124.2|13128.4|13124.9|13124.6|13122.4|190
1674697800000|2023-01-26 01:50:00|13126.1|13124.1|13124.4|13122.4|13127.4|13125.4|13124.3|13122|140
1674698100000|2023-01-26 01:55:00|13124.3|13122.3|13124.3|13122.3|13125.8|13123.2|13124.1|13122.1|100
1674698400000|2023-01-26 02:00:00|13124.1|13122.1|13126|13124|13127.9|13125.9|13124.1|13122.1|120
1674698700000|2023-01-26 02:05:00|13124.7|13122.7|13126.3|13122.8|13126.3|13123.6|13123.4|13120.9|90
1674699000000|2023-01-26 02:10:00|13126.2|13122.7|13125.5|13123.5|13128.2|13125.8|13124.5|13121.8|182
1674699300000|2023-01-26 02:15:00|13125.6|13123.6|13128.7|13126.7|13128.7|13126.7|13125.4|13123.2|133
1674699600000|2023-01-26 02:20:00|13128.6|13126.6|13128.5|13126.5|13128.9|13126.7|13127.3|13124.7|117
1674699900000|2023-01-26 02:25:00|13128.3|13126.3|13131.8|13129.8|13133.8|13131.2|13127|13124.4|182
1674700200000|2023-01-26 02:30:00|13131.9|13129.9|13125.3|13123.3|13131.9|13129.9|13124.4|13122.4|200
1674700500000|2023-01-26 02:35:00|13125.2|13123.2|13126.8|13124.8|13127.3|13124.8|13124|13121.3|158
1674700800000|2023-01-26 02:40:00|13126.7|13124.7|13128.8|13126.8|13128.8|13126.8|13126|13123.4|105
1674701100000|2023-01-26 02:45:00|13128.7|13126.7|13127.7|13125.7|13131.3|13129.1|13127.7|13124.8|175
1674701400000|2023-01-26 02:50:00|13128.1|13126.1|13126.2|13124.2|13129|13127|13125.6|13123.2|115
1674701700000|2023-01-26 02:55:00|13126.1|13124.1|13121.9|13119.9|13127.2|13124.1|13121.8|13119.8|150
1674702000000|2023-01-26 03:00:00|13122|13120|13120.8|13117.3|13122.2|13120.2|13119.4|13117|211
1674702300000|2023-01-26 03:05:00|13120.7|13117.2|13123.8|13120.3|13124.8|13122.2|13120.1|13117|154
1674702600000|2023-01-26 03:10:00|13123.9|13120.4|13122.6|13120.6|13124.8|13122.1|13122.5|13119.8|113
1674702900000|2023-01-26 03:15:00|13122.7|13120.7|13123.3|13121.3|13124.6|13122.1|13122.6|13120.1|166
1674703200000|2023-01-26 03:20:00|13123.2|13121.2|13123|13119.5|13125.8|13122.9|13121.2|13119.2|152
1674703500000|2023-01-26 03:25:00|13123.1|13119.6|13124.3|13120.8|13126.1|13122.9|13122.1|13119.5|135
1674703800000|2023-01-26 03:30:00|13124.4|13120.9|13124.3|13120.8|13126|13123|13123.1|13120.2|114
1674704100000|2023-01-26 03:35:00|13124.2|13120.7|13122.9|13119.4|13124.4|13121.7|13120.8|13118.1|158
1674704400000|2023-01-26 03:40:00|13123.1|13119.6|13122.2|13120.2|13123.9|13121.1|13119.3|13116.5|163
1674704700000|2023-01-26 03:45:00|13122.1|13120.1|13120.1|13118.1|13122.9|13120.2|13120|13117.1|93
1674705000000|2023-01-26 03:50:00|13120.2|13118.2|13120.2|13118.2|13122.7|13120.2|13120.1|13117.4|126
1674705300000|2023-01-26 03:55:00|13120.3|13118.3|13119.7|13117.7|13121.1|13118.5|13118.6|13116.6|84
1674705600000|2023-01-26 04:00:00|13121.8|13118.3|13120.8|13118.8|13122|13119.4|13119.8|13117.1|137
1674705900000|2023-01-26 04:05:00|13120.9|13118.9|13119.7|13117.7|13122.6|13119.9|13118.9|13116.9|123
1674706200000|2023-01-26 04:10:00|13119.9|13117.9|13119.4|13117.4|13120.5|13118.5|13119.3|13117.3|77
1674706500000|2023-01-26 04:15:00|13119.5|13117.5|13119.8|13117.8|13120.8|13118.4|13119.3|13117.1|116
1674706800000|2023-01-26 04:20:00|13119.9|13117.9|13117.1|13115.1|13120.1|13118.1|13117.1|13114.7|139
1674707100000|2023-01-26 04:25:00|13117.2|13115.2|13119.5|13116|13120.1|13116.9|13117.1|13114.5|165
1674707400000|2023-01-26 04:30:00|13119.6|13116.1|13120.1|13116.6|13120.6|13117.1|13117.3|13114.4|139
1674707700000|2023-01-26 04:35:00|13120|13116.5|13116.2|13114.2|13121|13118.1|13116.2|13114.2|111
1674708000000|2023-01-26 04:40:00|13116.3|13114.3|13115.6|13113.6|13116.7|13114.7|13113.7|13110.9|128
1674708300000|2023-01-26 04:45:00|13115.5|13113.5|13117.9|13115.9|13118.7|13116.3|13115.3|13113.3|113
1674708600000|2023-01-26 04:50:00|13118|13116|13116.8|13114.8|13118.8|13116.2|13116.8|13114.1|108
1674708900000|2023-01-26 04:55:00|13116.9|13114.9|13119.2|13115.7|13119.6|13116.1|13115.5|13112.9|115
1674709200000|2023-01-26 05:00:00|13119.1|13115.6|13116.8|13113.3|13121.1|13118.3|13116.1|13112.8|172
1674709500000|2023-01-26 05:05:00|13116.9|13113.4|13118.2|13114.7|13118.2|13115.4|13116|13113.1|101
1674709800000|2023-01-26 05:10:00|13117.4|13115.4|13120.1|13118.1|13122.1|13119.4|13117.1|13114.5|156
1674710100000|2023-01-26 05:15:00|13120|13118|13117.9|13114.4|13120.7|13118.3|13116.9|13114.3|165
1674710400000|2023-01-26 05:20:00|13117.1|13115.1|13119.7|13116.2|13120.1|13117|13116.5|13113.5|129
1674710700000|2023-01-26 05:25:00|13119.6|13116.1|13119.7|13116.2|13119.9|13117.6|13118.2|13115.7|95
1674711000000|2023-01-26 05:30:00|13119.6|13116.1|13119.9|13117.9|13120.2|13118|13118.8|13116.1|59
1674711300000|2023-01-26 05:35:00|13120|13118|13120.3|13118.3|13120.4|13118.4|13119.8|13117.8|75
1674711600000|2023-01-26 05:40:00|13120.2|13118.2|13120.9|13118.9|13122.1|13119.4|13119.9|13117.1|92
1674711900000|2023-01-26 05:45:00|13121|13119|13120.9|13118.9|13123.8|13121.1|13120.6|13118.1|121
1674712200000|2023-01-26 05:50:00|13120.8|13118.8|13116.2|13112.7|13122.1|13119.3|13115.5|13112.4|192
1674712500000|2023-01-26 05:55:00|13116|13112.5|13112.3|13110.3|13116|13113.1|13112.3|13109.7|210
1674712800000|2023-01-26 06:00:00|13112.4|13110.4|13116.6|13114.6|13117.1|13114.6|13112.3|13110|184
1674713100000|2023-01-26 06:05:00|13116.5|13114.5|13115.2|13113.2|13117.4|13115.1|13114.4|13112.4|130
1674713400000|2023-01-26 06:10:00|13115.3|13113.3|13113.3|13111.3|13115.7|13113.3|13113.2|13111.2|85
1674713700000|2023-01-26 06:15:00|13113.4|13111.4|13117.8|13114.3|13117.9|13114.9|13112.3|13110.2|179
1674714000000|2023-01-26 06:20:00|13117.7|13114.2|13119.1|13117.1|13119.9|13117.4|13117|13114.2|157
1674714300000|2023-01-26 06:25:00|13119|13117|13118.6|13116.6|13119.1|13117.1|13118|13116|149
1674714600000|2023-01-26 06:30:00|13118.5|13116.5|13116.5|13114.5|13118.7|13116.7|13116.3|13113.1|173
1674714900000|2023-01-26 06:35:00|13116.6|13114.6|13116.5|13114.5|13117.3|13114.9|13114.5|13112.2|152
1674715200000|2023-01-26 06:40:00|13116.6|13114.6|13113.3|13111.3|13117|13114.8|13113.2|13110.7|160
1674715500000|2023-01-26 06:45:00|13113.4|13111.4|13112.8|13110.8|13113.9|13111.9|13111.8|13109|171
1674715800000|2023-01-26 06:50:00|13112.9|13110.9|13109.4|13105.9|13113.3|13110.9|13107.4|13104.7|217
1674716100000|2023-01-26 06:55:00|13109.6|13106.1|13113.5|13110|13113.9|13110.4|13109.6|13106.1|139
1674716400000|2023-01-26 07:00:00|13113.7|13110.2|13117.5|13114|13119.2|13116.6|13113.7|13110.2|301
1674716700000|2023-01-26 07:05:00|13117.4|13113.9|13118|13116|13120.1|13117.6|13116.2|13113.7|292
1674717000000|2023-01-26 07:10:00|13117.9|13115.9|13122.7|13120.7|13122.8|13120.8|13117|13114.1|229
1674717300000|2023-01-26 07:15:00|13122.8|13120.8|13123.6|13121.6|13125.2|13122.6|13120.4|13118.4|245
1674717600000|2023-01-26 07:20:00|13123.7|13121.7|13124.1|13122.1|13124.9|13122.5|13120.7|13117.9|230
1674717900000|2023-01-26 07:25:00|13124|13122|13121.5|13119.5|13124.3|13122.3|13120.6|13118.6|194
1674718200000|2023-01-26 07:30:00|13121.6|13119.6|13117.6|13114.1|13121.8|13119.7|13116.8|13114.1|216
1674718500000|2023-01-26 07:35:00|13117.7|13114.2|13116.9|13114.9|13118.8|13116.5|13116.2|13113.3|155
1674718800000|2023-01-26 07:40:00|13116.8|13114.8|13114.2|13110.7|13119.8|13117.3|13113.5|13110.6|223
1674719100000|2023-01-26 07:45:00|13114.1|13110.6|13114.9|13111.4|13115.6|13113.2|13113.4|13110.6|236
1674719400000|2023-01-26 07:50:00|13114.8|13111.3|13114.6|13111.1|13115.9|13112.8|13112.9|13109.5|214
1674719700000|2023-01-26 07:55:00|13114.5|13111|13107.7|13104.2|13114.5|13111.4|13106.4|13103.5|261
1674720000000|2023-01-26 08:00:00|13106.9|13104.9|13114.4|13112.4|13114.6|13112.5|13106.7|13104.7|434
1674720300000|2023-01-26 08:05:00|13114.6|13112.6|13113.5|13110|13119|13115.6|13113.4|13109.9|355
1674720600000|2023-01-26 08:10:00|13113.6|13110.1|13114.1|13110.6|13115.2|13113.2|13111.5|13108.7|300
1674720900000|2023-01-26 08:15:00|13114.2|13110.7|13112.7|13109.2|13117.7|13114.6|13111.7|13108.8|285
1674721200000|2023-01-26 08:20:00|13112.8|13109.3|13109.7|13106.2|13113.2|13111|13105.5|13102.9|333
1674721500000|2023-01-26 08:25:00|13109.8|13106.3|13112.1|13110.1|13112.8|13110.4|13108.7|13106|340
1674721800000|2023-01-26 08:30:00|13112|13110|13111.9|13109.9|13114.2|13111.6|13110.3|13108.1|255
1674722100000|2023-01-26 08:35:00|13112|13110|13111.1|13109.1|13112.8|13110.6|13110.1|13108.1|206
1674722400000|2023-01-26 08:40:00|13111.2|13109.2|13111.2|13109.2|13113|13110.6|13109.8|13107|311
1674722700000|2023-01-26 08:45:00|13111.1|13109.1|13113.1|13111.1|13114.2|13111.3|13109|13105.7|282
1674723000000|2023-01-26 08:50:00|13113|13111|13115.8|13112.3|13118.2|13115.4|13113|13111|311
1674723300000|2023-01-26 08:55:00|13115.7|13112.2|13114.4|13112.4|13116.2|13113.7|13113.5|13110.5|234
1674723600000|2023-01-26 09:00:00|13114.5|13112.5|13113.8|13110.3|13116.8|13114.8|13112.8|13109.3|269
1674723900000|2023-01-26 09:05:00|13113.9|13110.4|13113.6|13111.6|13115.2|13113.2|13112|13109.9|255
1674724200000|2023-01-26 09:10:00|13113.5|13111.5|13114.5|13112.5|13115.1|13113|13113.5|13111.3|207
1674724500000|2023-01-26 09:15:00|13114.4|13112.4|13117.1|13115.1|13117.8|13115.6|13114.3|13112.3|291
1674724800000|2023-01-26 09:20:00|13117.2|13115.2|13120.3|13118.3|13120.5|13118.5|13116.7|13114.7|206
1674725100000|2023-01-26 09:25:00|13120.4|13118.4|13125|13121.5|13125.1|13122|13118.2|13116.2|229
1674725400000|2023-01-26 09:30:00|13124.2|13122.2|13124.2|13122.2|13124.9|13122.4|13120.7|13118.3|284
1674725700000|2023-01-26 09:35:00|13124.1|13122.1|13126.3|13122.8|13127|13124.5|13122.1|13119.1|235
1674726000000|2023-01-26 09:40:00|13126.2|13122.7|13123.9|13121.9|13126.7|13124.7|13123.1|13121.1|248
1674726300000|2023-01-26 09:45:00|13123.8|13121.8|13125.8|13123.8|13126.5|13124.5|13123.6|13121.6|239
1674726600000|2023-01-26 09:50:00|13125.9|13123.9|13125|13123|13126.3|13124.3|13122.6|13120.6|193
1674726900000|2023-01-26 09:55:00|13125.1|13123.1|13125.2|13123.2|13127.1|13125|13124.3|13121.4|235
1674727200000|2023-01-26 10:00:00|13125.3|13123.3|13124.5|13122.5|13126.7|13124.7|13124.5|13122.5|135
1674727500000|2023-01-26 10:05:00|13124.4|13122.4|13126.1|13124.1|13126.7|13124.7|13122.1|13120.1|151
1674727800000|2023-01-26 10:10:00|13126.2|13124.2|13123.2|13119.7|13126.4|13124.4|13122.2|13119.6|250
1674728100000|2023-01-26 10:15:00|13123.3|13119.8|13122|13120|13124.6|13121.8|13120.4|13118|232
1674728400000|2023-01-26 10:20:00|13121.9|13119.9|13126.5|13124.5|13126.5|13124.5|13120.9|13118.2|248
1674728700000|2023-01-26 10:25:00|13126.3|13124.3|13123.3|13121.3|13127.1|13125.1|13122.2|13119.7|239
1674729000000|2023-01-26 10:30:00|13123.4|13121.4|13117.7|13115.7|13124|13121.6|13117.5|13114.9|241
1674729300000|2023-01-26 10:35:00|13117.6|13115.6|13116|13114|13118|13115.6|13115.6|13112.5|189
1674729600000|2023-01-26 10:40:00|13115.9|13113.9|13116.7|13113.2|13118.8|13115.3|13115.8|13113.2|176
1674729900000|2023-01-26 10:45:00|13116.8|13113.3|13116.9|13114.9|13118.8|13116|13116.2|13113.2|161
1674730200000|2023-01-26 10:50:00|13117|13115|13115.4|13113.4|13117|13115|13115.3|13113|95
1674730500000|2023-01-26 10:55:00|13115.5|13113.5|13118|13116|13118|13116|13115|13113|119
1674730800000|2023-01-26 11:00:00|13118.1|13116.1|13119.6|13116.1|13120.6|13117.1|13117.9|13115.3|135
1674731100000|2023-01-26 11:05:00|13119.5|13116|13118.7|13115.2|13119.6|13116.2|13117.9|13114.7|128
1674731400000|2023-01-26 11:10:00|13118.6|13115.1|13118.2|13116.2|13119|13116.3|13117.5|13114.8|111
1674731700000|2023-01-26 11:15:00|13118.1|13116.1|13117.1|13115.1|13118.8|13116.3|13116.9|13114.3|158
1674732000000|2023-01-26 11:20:00|13117|13115|13115.4|13113.4|13118.1|13115.6|13115.4|13113.4|101
1674732300000|2023-01-26 11:25:00|13115.5|13113.5|13120|13116.5|13120.2|13116.7|13115.5|13113.5|149
1674732600000|2023-01-26 11:30:00|13119.1|13117.1|13121.3|13119.3|13122.1|13120.1|13118.3|13114.8|182
1674732900000|2023-01-26 11:35:00|13121.4|13119.4|13123.9|13120.4|13124.2|13120.7|13120.5|13117.6|196
1674733200000|2023-01-26 11:40:00|13124|13120.5|13121|13117.5|13124.3|13120.8|13119.9|13117.3|201
1674733500000|2023-01-26 11:45:00|13121.1|13117.6|13122.7|13119.2|13123|13120.4|13120|13117.6|181
1674733800000|2023-01-26 11:50:00|13122.8|13119.3|13123.2|13121.2|13124.3|13121.9|13121.5|13119|167
1674734100000|2023-01-26 11:55:00|13122.4|13120.4|13118.9|13116.9|13122.6|13120.6|13118.7|13116.1|186
1674734400000|2023-01-26 12:00:00|13119|13117|13120.5|13118.5|13120.8|13118.8|13118|13115.4|205
1674734700000|2023-01-26 12:05:00|13120.4|13118.4|13120.2|13118.2|13121.2|13118.9|13119.1|13116.3|239
1674735000000|2023-01-26 12:10:00|13120|13118|13120.3|13118.3|13121.1|13118.9|13119.2|13116.4|209
1674735300000|2023-01-26 12:15:00|13120.2|13118.2|13121|13119|13124.9|13122.9|13120.2|13118.2|198
1674735600000|2023-01-26 12:20:00|13121.8|13118.3|13123.9|13121.9|13124.7|13121.9|13120.5|13117.5|244
1674735900000|2023-01-26 12:25:00|13124|13122|13122.5|13120.5|13125.1|13123.1|13121.9|13119.3|200
1674736200000|2023-01-26 12:30:00|13122.6|13120.6|13120.9|13118.9|13122.8|13120.7|13119.5|13117.1|204
1674736500000|2023-01-26 12:35:00|13121|13119|13121.8|13119.8|13123|13120.6|13120.8|13117.9|162
1674736800000|2023-01-26 12:40:00|13121.7|13119.7|13121.9|13118.4|13123.3|13120.6|13119.9|13117.5|225
1674737100000|2023-01-26 12:45:00|13122|13118.5|13119.8|13116.3|13123.5|13120|13118.1|13115.2|229
1674737400000|2023-01-26 12:50:00|13119.9|13116.4|13115|13113|13120.1|13117.1|13114.5|13112.5|166
1674737700000|2023-01-26 12:55:00|13115.2|13113.2|13119.5|13117.5|13119.9|13117.9|13115.2|13113.2|205
1674738000000|2023-01-26 13:00:00|13119.6|13117.6|13118.4|13116.4|13119.8|13117.8|13116.3|13113.7|225
1674738300000|2023-01-26 13:05:00|13118.6|13116.6|13121.6|13118.1|13122.2|13119.6|13118.6|13116.5|258
1674738600000|2023-01-26 13:10:00|13121.9|13118.4|13118.9|13116.9|13121.9|13119.1|13118.8|13116.1|198
1674738900000|2023-01-26 13:15:00|13119|13117|13119.3|13115.8|13121.4|13117.9|13118.2|13115|331
1674739200000|2023-01-26 13:20:00|13119.2|13115.7|13118.8|13115.3|13120.9|13118.1|13118.1|13114.8|279
1674739500000|2023-01-26 13:25:00|13119|13115.5|13121.5|13113.8|13121.5|13116.6|13116.7|13113.1|250
1674739800000|2023-01-26 13:30:00|13123.5|13113.3|13125.5|13122|13135.4|13131.9|13121.1|13113.1|879
1674740100000|2023-01-26 13:35:00|13125.9|13122.4|13119.7|13116.2|13129.7|13126.2|13116.6|13113.1|883
1674740400000|2023-01-26 13:40:00|13119.6|13116.1|13125.2|13121.7|13128.1|13124.6|13118.2|13114.7|745
1674740700000|2023-01-26 13:45:00|13125|13121.5|13118.6|13115.1|13128.6|13125.1|13117.6|13114.1|732
1674741000000|2023-01-26 13:50:00|13118.9|13115.4|13115.1|13113.1|13120.1|13116.6|13114.3|13111.7|450
1674741300000|2023-01-26 13:55:00|13114.9|13112.9|13116.3|13112.8|13118.7|13115.2|13114.5|13111.9|445
1674741600000|2023-01-26 14:00:00|13116.4|13112.9|13113.6|13110.1|13116.7|13113.2|13112.2|13109.9|312
1674741900000|2023-01-26 14:05:00|13113.5|13110|13115.1|13111.6|13115.3|13111.8|13110.7|13108.4|338
1674742200000|2023-01-26 14:10:00|13115|13111.5|13114.9|13111.4|13118.3|13114.8|13114.3|13110.8|412
1674742500000|2023-01-26 14:15:00|13115|13111.5|13111.1|13107.6|13115|13111.7|13106.8|13104.8|455
1674742800000|2023-01-26 14:20:00|13111.2|13107.7|13115.6|13113.6|13115.6|13113.6|13109|13106.5|351
1674743100000|2023-01-26 14:25:00|13115.7|13113.7|13118.9|13116.9|13121.8|13119.1|13115.7|13113.3|378
1674743400000|2023-01-26 14:30:00|13118.8|13116.8|13119.8|13117.8|13122.4|13120.2|13115.5|13112|464
1674743700000|2023-01-26 14:35:00|13119.9|13117.9|13116.6|13114.6|13120|13117.9|13115.5|13113.1|431
1674744000000|2023-01-26 14:40:00|13116.7|13114.7|13121.6|13119.6|13122.7|13119.8|13116|13113.3|460
1674744300000|2023-01-26 14:45:00|13121.8|13119.8|13126.7|13123.2|13127.8|13124.4|13120.7|13117.5|308
1674744600000|2023-01-26 14:50:00|13126.8|13123.3|13130.2|13126.7|13130.3|13127.4|13125.4|13121.9|425
1674744900000|2023-01-26 14:55:00|13130|13126.5|13127.4|13123.9|13130.9|13127.5|13127.3|13123.8|377
1674745200000|2023-01-26 15:00:00|13125.9|13121.4|13120.1|13116.6|13126.2|13122.2|13118.5|13115|547
1674745500000|2023-01-26 15:05:00|13120.3|13116.8|13122.5|13120.5|13127|13123.5|13118.7|13116|517
1674745800000|2023-01-26 15:10:00|13123.6|13120.1|13121.3|13117.8|13124.7|13122|13119.6|13116.1|436
1674746100000|2023-01-26 15:15:00|13121.2|13117.7|13119.3|13117.3|13121.9|13119.5|13118.3|13116|292
1674746400000|2023-01-26 15:20:00|13119.4|13117.4|13118.4|13116.4|13120.5|13118.5|13117.7|13115.7|288
1674746700000|2023-01-26 15:25:00|13118.5|13116.5|13120.8|13117.3|13122.7|13120.2|13118.5|13115.9|340
1674747000000|2023-01-26 15:30:00|13120.1|13118.1|13121.2|13119.2|13123.5|13120|13119.1|13115.6|382
1674747300000|2023-01-26 15:35:00|13121.3|13119.3|13128|13124.5|13128.1|13125|13121.3|13119.3|350
1674747600000|2023-01-26 15:40:00|13128.1|13124.6|13129.1|13127.1|13129.9|13127.6|13126.4|13123.5|367
1674747900000|2023-01-26 15:45:00|13129.3|13127.3|13132|13130|13133.4|13131|13128|13125.7|394
1674748200000|2023-01-26 15:50:00|13131.8|13129.8|13137.2|13135.2|13137.9|13135.9|13131.7|13129.7|323
1674748500000|2023-01-26 15:55:00|13137.3|13135.3|13136.4|13132.9|13140.2|13137.9|13135.5|13132.8|325
1674748800000|2023-01-26 16:00:00|13136.5|13133|13133.5|13130|13137.2|13134.6|13132.7|13129.2|355
1674749100000|2023-01-26 16:05:00|13133.4|13129.9|13132.5|13130.5|13136.2|13132.7|13132.2|13129.5|247
1674749400000|2023-01-26 16:10:00|13132.6|13130.6|13134.8|13132.8|13137.9|13135.9|13131.9|13129.2|252
1674749700000|2023-01-26 16:15:00|13134.7|13132.7|13138.6|13135.1|13138.7|13135.2|13131.7|13129.2|319
1674750000000|2023-01-26 16:20:00|13138.5|13135|13141.4|13139.4|13142.8|13140.2|13137.1|13134.9|374
1674750300000|2023-01-26 16:25:00|13141.3|13139.3|13135.6|13132.1|13141.6|13139.6|13135.5|13132|340
1674750600000|2023-01-26 16:30:00|13135.7|13132.2|13138.2|13134.7|13139.2|13135.7|13134.2|13130.7|257
1674750900000|2023-01-26 16:35:00|13137.8|13134.3|13139.7|13136.2|13140.2|13136.8|13136.1|13133|255
1674751200000|2023-01-26 16:40:00|13139.8|13136.3|13139.1|13135.6|13143.4|13139.9|13138.7|13135.5|248
1674751500000|2023-01-26 16:45:00|13139.2|13135.7|13137.7|13134.2|13139.7|13136.7|13137.2|13133.8|249
1674751800000|2023-01-26 16:50:00|13137.6|13134.1|13138.7|13135.2|13139.6|13136.4|13137.4|13133.9|231
1674752100000|2023-01-26 16:55:00|13138.8|13135.3|13140.2|13136.7|13140.4|13136.9|13138.2|13135.1|235
1674752400000|2023-01-26 17:00:00|13140.1|13136.6|13139.3|13137.3|13141|13137.7|13138.2|13135.6|190
1674752700000|2023-01-26 17:05:00|13139.1|13137.1|13135.2|13131.7|13141.2|13137.7|13134.8|13131.3|282
1674753000000|2023-01-26 17:10:00|13135.1|13131.6|13135.1|13131.6|13135.8|13132.3|13133.6|13130.1|168
1674753300000|2023-01-26 17:15:00|13135|13131.5|13135.8|13132.3|13136.2|13132.7|13134.6|13131.1|131
1674753600000|2023-01-26 17:20:00|13135.7|13132.2|13138.1|13134.6|13138.1|13134.7|13135.4|13131.9|97
1674753900000|2023-01-26 17:25:00|13137.4|13135.4|13136.8|13133.3|13138.2|13135.4|13134.6|13131.1|175
1674754200000|2023-01-26 17:30:00|13136.7|13133.2|13136.7|13133.2|13137|13134.4|13135.5|13132.5|196
1674754500000|2023-01-26 17:35:00|13136.8|13133.3|13137.3|13133.8|13137.4|13133.9|13136.1|13132.6|166
1674754800000|2023-01-26 17:40:00|13137.4|13133.9|13138.6|13135.1|13138.9|13135.6|13136.5|13133.4|161
1674755100000|2023-01-26 17:45:00|13138.7|13135.2|13139.9|13136.4|13141.5|13138.2|13137.7|13134.2|222
1674755400000|2023-01-26 17:50:00|13140.1|13136.6|13138.4|13134.9|13140.4|13136.9|13137.1|13133.6|176
1674755700000|2023-01-26 17:55:00|13138.3|13134.8|13141.3|13137.8|13141.6|13138.1|13137.3|13134.4|176
1674756000000|2023-01-26 18:00:00|13141|13137.5|13135.7|13132.2|13141.5|13138|13135.6|13132.1|259
1674756300000|2023-01-26 18:05:00|13135.8|13132.3|13136.1|13132.6|13137.4|13134.1|13135.3|13132.3|212
1674756600000|2023-01-26 18:10:00|13136|13132.5|13135.4|13131.9|13136.2|13133.5|13134.1|13131.3|138
1674756900000|2023-01-26 18:15:00|13135.5|13132|13136|13132.5|13136.3|13133.2|13134.8|13131.9|102
1674757200000|2023-01-26 18:20:00|13136.1|13132.6|13133.9|13130.4|13136.2|13132.7|13133.9|13130.4|82
1674757500000|2023-01-26 18:25:00|13134|13130.5|13131.9|13129.9|13134|13130.5|13131.4|13128.6|145
1674757800000|2023-01-26 18:30:00|13132|13130|13130.3|13128.3|13132.6|13130.1|13129.7|13127.7|124
1674758100000|2023-01-26 18:35:00|13130.4|13128.4|13129.6|13126.1|13132.1|13129.3|13128.1|13125.2|224
1674758400000|2023-01-26 18:40:00|13129.5|13126|13125.1|13121.6|13129.7|13126.2|13124|13120.7|171
1674758700000|2023-01-26 18:45:00|13124.9|13121.4|13125.8|13122.3|13126.9|13123.4|13124.3|13120.8|216
1674759000000|2023-01-26 18:50:00|13125.7|13122.2|13125.7|13122.2|13126.7|13123.2|13124.7|13121.2|161
1674759300000|2023-01-26 18:55:00|13126.3|13122.8|13125.8|13122.3|13127.3|13123.8|13125.3|13121.8|203
1674759600000|2023-01-26 19:00:00|13125.9|13122.4|13126.9|13123.4|13127.4|13123.9|13125.5|13122|209
1674759900000|2023-01-26 19:05:00|13126.8|13123.3|13125.1|13123.1|13127.8|13124.3|13124.9|13122.1|211
1674760200000|2023-01-26 19:10:00|13125.2|13123.2|13125.4|13123.4|13126.8|13124|13125|13122.1|189
1674760500000|2023-01-26 19:15:00|13125.3|13123.3|13124.9|13122.9|13126.5|13123.8|13124.8|13122.3|142
1674760800000|2023-01-26 19:20:00|13124.8|13122.8|13122.4|13120.4|13125.7|13123|13121.4|13119.4|164
1674761100000|2023-01-26 19:25:00|13122.7|13120.7|13126.1|13122.6|13126.3|13123.4|13122.7|13120.7|139
1674761400000|2023-01-26 19:30:00|13126|13122.5|13125|13121.5|13126|13122.5|13124.2|13121|113
1674761700000|2023-01-26 19:35:00|13125.1|13121.6|13125|13121.5|13126|13122.8|13123.4|13120.4|159
1674762000000|2023-01-26 19:40:00|13124.9|13121.4|13124.2|13120.7|13125|13121.5|13123.6|13120.1|141
1674762300000|2023-01-26 19:45:00|13124.1|13120.6|13124.3|13122.3|13125.2|13122.4|13122.9|13120.5|110
1674762600000|2023-01-26 19:50:00|13124.4|13122.4|13126.1|13122.6|13126.4|13123.5|13124.3|13121.5|110
1674762900000|2023-01-26 19:55:00|13126.2|13122.7|13123|13119.5|13127.9|13124.4|13122.8|13119.3|162
1674763200000|2023-01-26 20:00:00|13123.1|13119.6|13123.2|13119.7|13123.8|13120.4|13121.9|13118.4|157
1674763500000|2023-01-26 20:05:00|13123.1|13119.6|13122.9|13119.4|13123.3|13120.6|13122.1|13118.6|103
1674763800000|2023-01-26 20:10:00|13123|13119.5|13122.8|13119.3|13123.1|13119.6|13121.2|13118.2|122
1674764100000|2023-01-26 20:15:00|13122.9|13119.4|13122.1|13118.6|13123.4|13119.9|13120.3|13117.5|115
1674764400000|2023-01-26 20:20:00|13122.2|13118.7|13122.4|13118.9|13122.8|13119.3|13121.5|13118|105
1674764700000|2023-01-26 20:25:00|13122.5|13119|13122.7|13119.2|13122.8|13119.3|13121.6|13118.1|181
1674765000000|2023-01-26 20:30:00|13122.6|13119.1|13122.6|13119.1|13122.7|13119.2|13122.1|13118.6|168
1674765300000|2023-01-26 20:35:00|13122.4|13118.9|13122.8|13119.3|13123|13119.5|13121.7|13118.2|145
1674765600000|2023-01-26 20:40:00|13122.9|13119.4|13122.5|13119|13123.3|13119.8|13122|13118.5|148
1674765900000|2023-01-26 20:45:00|13122.4|13118.9|13123|13121|13124.2|13121.3|13122.3|13118.8|128
1674766200000|2023-01-26 20:50:00|13122.9|13120.9|13122|13118.5|13123.7|13121|13121.3|13117.8|190
1674766500000|2023-01-26 20:55:00|13122.1|13118.6|13121.8|13118.3|13124.2|13120.7|13121.6|13118.1|184
1674766800000|2023-01-26 21:00:00|13121.9|13118.4|13120.3|13118.3|13122|13118.5|13120|13117.5|56
1674767100000|2023-01-26 21:05:00|13120.4|13118.4|13120.5|13118.5|13121.4|13118.6|13120.4|13117.5|43
1674767400000|2023-01-26 21:10:00|13120.4|13118.4|13121.7|13118.2|13122|13119.2|13120.4|13117.6|47
1674767700000|2023-01-26 21:15:00|13120.9|13118.9|13121.6|13118.1|13122.1|13118.9|13120.2|13117.7|49
1674768000000|2023-01-26 21:20:00|13121.5|13118|13121.5|13118|13122|13118.8|13120.8|13117.7|124
1674768300000|2023-01-26 21:25:00|13121.4|13117.9|13121.3|13117.8|13121.7|13118.8|13120.3|13117.7|171
1674768600000|2023-01-26 21:30:00|13121.5|13118|13121.3|13117.8|13121.7|13118.2|13120.2|13117.5|182
1674768900000|2023-01-26 21:35:00|13121.4|13117.9|13121.5|13118|13122.3|13118.8|13120.9|13117.4|110
1674769200000|2023-01-26 21:40:00|13121.9|13118.4|13121.9|13118.4|13122.4|13118.7|13121.4|13117.9|62
1674769500000|2023-01-26 21:45:00|13122.4|13117.8|13123.7|13118|13124.7|13118.7|13122.2|13117.5|56
1674769800000|2023-01-26 21:50:00|13122.4|13118.2|13122.4|13116.3|13123.2|13118.3|13121|13116.3|75
1674770100000|2023-01-26 21:55:00|13122|13116.5|13122.4|13117.3|13126|13118.3|13121.4|13112.4|101
1674770400000|2023-01-26 22:00:00|13122.5|13117.6|13122|13117.6|13123.5|13117.6|13121.8|13116.5|15
1674770700000|2023-01-26 22:05:00|13122.2|13117.4|13122.8|13118.3|13123.3|13119.2|13121.8|13117|43
1674771000000|2023-01-26 22:10:00|13123.2|13118|13122.2|13117.6|13123.4|13118|13121.8|13117.3|59
1674771300000|2023-01-26 22:15:00|13122.3|13117.7|13122.4|13117.8|13122.7|13117.9|13122.3|13117.6|22
1674771600000|2023-01-26 22:20:00|13122.6|13117.7|13122.5|13117.8|13122.7|13118|13122.4|13117.6|30
1674771900000|2023-01-26 22:25:00|13122.6|13117.7|13122.4|13118|13122.8|13118.1|13122.4|13117.6|26
1674772200000|2023-01-26 22:30:00|13122.5|13118.1|13121.7|13118.2|13122.6|13118.5|13121.6|13117.6|37
1674772500000|2023-01-26 22:35:00|13122|13118|13122.8|13118|13122.9|13118.5|13121.6|13117.9|48
1674772800000|2023-01-26 22:40:00|13122.7|13118.1|13122.7|13118.2|13122.8|13118.6|13122.1|13118.1|22
1674773100000|2023-01-26 22:45:00|13122.6|13118.3|13122.5|13118.4|13122.7|13118.7|13122.1|13118.1|81
1674773400000|2023-01-26 22:50:00|13122.2|13118.5|13122.2|13118.1|13123|13118.8|13121.8|13118|59
1674773700000|2023-01-26 22:55:00|13121.9|13118.4|13122.2|13118.1|13125.1|13118.5|13121.7|13115.7|48
1674774000000|2023-01-26 23:00:00|13121.9|13118.4|13123.1|13118.2|13126.1|13118.8|13121.9|13115|53
1674774300000|2023-01-26 23:05:00|13122.7|13118.5|13121.7|13118.2|13123.3|13118.8|13121.6|13117.9|41
1674774600000|2023-01-26 23:10:00|13121.9|13118.4|13121.7|13118.2|13122.4|13118.9|13121.5|13118|77
1674774900000|2023-01-26 23:15:00|13121.6|13118.1|13120.1|13116.6|13122|13118.5|13119.9|13116.4|59
1674775200000|2023-01-26 23:20:00|13120|13116.5|13117.7|13114.2|13120.2|13116.7|13116.1|13112.6|98
1674775500000|2023-01-26 23:25:00|13117.6|13114.1|13116.9|13113.4|13118.1|13114.5|13116.5|13113|97
1674775800000|2023-01-26 23:30:00|13117|13113.5|13116.2|13112.7|13117.4|13113.9|13115.9|13112.4|90
1674776100000|2023-01-26 23:35:00|13116.1|13112.6|13116|13112.5|13116.3|13112.8|13115.6|13112.1|100
1674776400000|2023-01-26 23:40:00|13116.1|13112.6|13114.8|13111.3|13116.7|13113.2|13114.3|13110.8|98
1674776700000|2023-01-26 23:45:00|13114.7|13111.2|13115.1|13111.6|13115.2|13111.7|13114.1|13110.6|107
1674777000000|2023-01-26 23:50:00|13114.9|13111.4|13114.9|13111.4|13115.2|13112|13113.9|13111.1|106
1674777300000|2023-01-26 23:55:00|13114.8|13111.3|13116.8|13113.3|13117.1|13113.6|13113|13109.5|124
1674777600000|2023-01-27 00:00:00|13116.7|13113.2|13113.6|13111.6|13118.2|13114.7|13113.4|13110.6|147
1674777900000|2023-01-27 00:05:00|13114.5|13111|13114|13110.5|13116.4|13112.9|13113.7|13110.2|152
1674778200000|2023-01-27 00:10:00|13113.9|13110.4|13114.3|13110.8|13114.4|13110.9|13111.9|13109.1|155
1674778500000|2023-01-27 00:15:00|13114.2|13110.7|13112.9|13109.4|13114.3|13110.8|13112.4|13108.9|176
1674778800000|2023-01-27 00:20:00|13112.7|13109.2|13112.4|13108.9|13113.2|13110.1|13111.8|13108.8|138
1674779100000|2023-01-27 00:25:00|13112.3|13108.8|13111.6|13108.1|13112.5|13109.7|13108.5|13105.6|203
1674779400000|2023-01-27 00:30:00|13111.4|13107.9|13109.9|13106.4|13111.8|13108.3|13109.7|13106.2|135
1674779700000|2023-01-27 00:35:00|13110|13106.5|13108.7|13106.7|13110.5|13107.8|13108.7|13105.9|164
1674780000000|2023-01-27 00:40:00|13108.6|13106.6|13110.8|13107.3|13111.1|13107.9|13108.5|13105.8|84
1674780300000|2023-01-27 00:45:00|13110|13108|13109.9|13106.4|13111|13108.1|13109.7|13106.3|156
1674780600000|2023-01-27 00:50:00|13109.7|13106.2|13110.7|13107.2|13111.3|13108.7|13107.1|13104.7|245
1674780900000|2023-01-27 00:55:00|13113.2|13109.7|13108.4|13106.4|13113.3|13109.8|13108.3|13105.6|177
1674781200000|2023-01-27 01:00:00|13108.5|13106.5|13109.3|13107.3|13111|13108.3|13108.5|13106.1|162
1674781500000|2023-01-27 01:05:00|13109.2|13107.2|13108.1|13106.1|13109.3|13107.3|13107.6|13105.2|70
1674781800000|2023-01-27 01:10:00|13108|13106|13109.6|13107.6|13110.5|13107.7|13108|13105.4|103
1674782100000|2023-01-27 01:15:00|13109.4|13107.4|13110.8|13108.8|13113.5|13111.5|13108.9|13106.1|147
1674782400000|2023-01-27 01:20:00|13110.7|13108.7|13117.2|13115.2|13117.4|13115.4|13110.6|13107.8|173
1674782700000|2023-01-27 01:25:00|13117.1|13115.1|13115.9|13113.9|13120|13117.2|13115.3|13113.1|174
1674783000000|2023-01-27 01:30:00|13116|13114|13113.2|13111.2|13116.8|13114.5|13112.9|13110.1|168
1674783300000|2023-01-27 01:35:00|13113.1|13111.1|13114.4|13112.4|13115.6|13113.2|13112.9|13110.9|165
1674783600000|2023-01-27 01:40:00|13114.3|13112.3|13115|13113|13116.2|13113.4|13114.2|13111.5|112
1674783900000|2023-01-27 01:45:00|13114.9|13112.9|13117.6|13114.1|13118.2|13115.3|13114.3|13111.3|166
1674784200000|2023-01-27 01:50:00|13117.8|13114.3|13118.9|13116.9|13120.3|13117.4|13117.6|13114.3|173
1674784500000|2023-01-27 01:55:00|13119|13117|13117.9|13115.9|13119.7|13117.7|13117.6|13114.9|173
1674784800000|2023-01-27 02:00:00|13117.8|13115.8|13116.6|13114.6|13117.8|13115.8|13116.3|13113.8|129
1674785100000|2023-01-27 02:05:00|13116.7|13114.7|13116.9|13114.9|13118.1|13115.6|13116.4|13113.8|103
1674785400000|2023-01-27 02:10:00|13117|13115|13116.3|13114.3|13117|13115|13112.5|13110.5|107
1674785700000|2023-01-27 02:15:00|13116.1|13114.1|13119.1|13117.1|13120.4|13117.7|13116.1|13114.1|183
1674786000000|2023-01-27 02:20:00|13119|13117|13123.9|13121.9|13125|13122.3|13119|13117|176
1674786300000|2023-01-27 02:25:00|13123.8|13121.8|13119.8|13116.3|13124|13122|13118.7|13115.9|126
1674786600000|2023-01-27 02:30:00|13119.7|13116.2|13119.3|13117.3|13122.8|13119.7|13117.3|13115.3|183
1674786900000|2023-01-27 02:35:00|13119.2|13117.2|13120.1|13118.1|13121.8|13119.8|13117.3|13114.9|155
1674787200000|2023-01-27 02:40:00|13120.2|13118.2|13124.2|13122.2|13124.9|13122.6|13119.9|13117.2|167
1674787500000|2023-01-27 02:45:00|13124.1|13122.1|13127.2|13125.2|13128.2|13125.4|13124.1|13122.1|111
1674787800000|2023-01-27 02:50:00|13127.1|13125.1|13129|13125.5|13129.6|13127.6|13126|13123.2|157
1674788100000|2023-01-27 02:55:00|13128.9|13125.4|13128.7|13125.2|13128.9|13126.1|13126.3|13124.3|138
1674788400000|2023-01-27 03:00:00|13128.6|13125.1|13127.9|13125.9|13128.9|13126.2|13127.5|13124.9|101
1674788700000|2023-01-27 03:05:00|13127.8|13125.8|13126.9|13124.9|13128.9|13126|13126.7|13123.9|131
1674789000000|2023-01-27 03:10:00|13126.8|13124.8|13125.3|13123.3|13126.9|13124.9|13125.1|13123.1|74
1674789300000|2023-01-27 03:15:00|13125.4|13123.4|13126.6|13123.1|13128.1|13126.1|13125.3|13123.1|142
1674789600000|2023-01-27 03:20:00|13126.5|13123|13125.5|13123.5|13127.3|13124.6|13124|13121.7|151
1674789900000|2023-01-27 03:25:00|13125.4|13123.4|13129.2|13125.7|13129.5|13126.6|13124.9|13122.9|154
1674790200000|2023-01-27 03:30:00|13129.3|13125.8|13132.9|13130.9|13133.6|13130.9|13128.9|13125.5|141
1674790500000|2023-01-27 03:35:00|13132.8|13130.8|13136|13134|13137.1|13134.8|13132.8|13130.8|164
1674790800000|2023-01-27 03:40:00|13135.9|13133.9|13137.8|13134.3|13138.9|13136.3|13135.4|13133.4|147
1674791100000|2023-01-27 03:45:00|13137.7|13134.2|13139.5|13137.5|13139.6|13137.6|13135.9|13133.9|118
1674791400000|2023-01-27 03:50:00|13139.4|13137.4|13138.7|13136.7|13140.9|13138.4|13137.8|13135.8|103
1674791700000|2023-01-27 03:55:00|13138.6|13136.6|13137|13135|13139.1|13136.7|13135.9|13133.4|192
1674792000000|2023-01-27 04:00:00|13136.9|13134.9|13144.8|13141.3|13144.8|13141.3|13136.1|13134.1|208
1674792300000|2023-01-27 04:05:00|13144.7|13141.2|13143.3|13141.3|13145.5|13142.2|13143.1|13140.5|156
1674792600000|2023-01-27 04:10:00|13143.2|13141.2|13142.4|13140.4|13143.3|13141.2|13140.9|13138.9|154
1674792900000|2023-01-27 04:15:00|13142.5|13140.5|13146.5|13143|13146.7|13143.8|13142.2|13139|134
1674793200000|2023-01-27 04:20:00|13146.6|13143.1|13145.4|13143.4|13147|13144.5|13145.2|13142.8|143
1674793500000|2023-01-27 04:25:00|13145.5|13143.5|13149.3|13147.3|13149.3|13147.3|13143.4|13140|121
1674793800000|2023-01-27 04:30:00|13149.2|13147.2|13147.7|13145.7|13149.6|13147.2|13146.5|13143.9|155
1674794100000|2023-01-27 04:35:00|13147.6|13145.6|13146.2|13144.2|13149.9|13146.5|13144.9|13141.4|127
1674794400000|2023-01-27 04:40:00|13146.1|13144.1|13149.7|13147.7|13151|13147.8|13146.1|13144.1|134
1674794700000|2023-01-27 04:45:00|13149.6|13147.6|13150.1|13148.1|13151.8|13149.8|13149.4|13146.6|129
1674795000000|2023-01-27 04:50:00|13150.2|13148.2|13148.1|13146.1|13150.3|13148.2|13147.3|13145.1|80
1674795300000|2023-01-27 04:55:00|13147.7|13145.7|13149.5|13147.5|13149.8|13147.7|13147.7|13145.7|84
1674795600000|2023-01-27 05:00:00|13148.9|13146.9|13147.7|13145.7|13149.9|13147.7|13147.6|13144.9|179
1674795900000|2023-01-27 05:05:00|13147.6|13145.6|13144.9|13141.4|13147.9|13145.9|13142.2|13139.4|174
1674796200000|2023-01-27 05:10:00|13144.8|13141.3|13142.8|13140.8|13145.2|13141.7|13140.8|13138.2|146
1674796500000|2023-01-27 05:15:00|13142.9|13140.9|13143.7|13140.2|13144.7|13141.4|13141.5|13138.8|134
1674796800000|2023-01-27 05:20:00|13143.6|13140.1|13145.3|13143.3|13146|13143.5|13143|13140.1|116
1674797100000|2023-01-27 05:25:00|13145.4|13143.4|13143.5|13141.5|13146|13143.5|13143.2|13141.2|89
1674797400000|2023-01-27 05:30:00|13143.4|13141.4|13143|13139.5|13144.7|13142.2|13140.9|13138.9|153
1674797700000|2023-01-27 05:35:00|13143.1|13139.6|13144.7|13141.2|13145.2|13142.4|13142.7|13139.4|165
1674798000000|2023-01-27 05:40:00|13144.6|13141.1|13141.1|13139.1|13145|13142.2|13141|13138.2|121
1674798300000|2023-01-27 05:45:00|13141|13139|13142.8|13140.8|13144|13141.4|13140.9|13138.1|104
1674798600000|2023-01-27 05:50:00|13142.7|13140.7|13141.7|13138.2|13144.1|13141.6|13140.7|13138.2|141
1674798900000|2023-01-27 05:55:00|13141.8|13138.3|13139.9|13137.9|13142.8|13140.2|13139.8|13136.9|136
1674799200000|2023-01-27 06:00:00|13140|13138|13141.9|13139.9|13143.4|13140.3|13139.9|13137.9|194
1674799500000|2023-01-27 06:05:00|13141.8|13139.8|13141.6|13139.6|13142.2|13140.2|13140|13137.3|107
1674799800000|2023-01-27 06:10:00|13141.7|13139.7|13140.1|13138.1|13143.8|13141.2|13139.3|13136.9|165
1674800100000|2023-01-27 06:15:00|13140.2|13138.2|13139.5|13137.5|13142.9|13140.3|13139.4|13136.8|183
1674800400000|2023-01-27 06:20:00|13139.6|13137.6|13139.9|13137.9|13143.9|13141|13139.5|13137.2|170
1674800700000|2023-01-27 06:25:00|13140|13138|13139.6|13137.6|13142.1|13139.2|13139.6|13136.9|120
1674801000000|2023-01-27 06:30:00|13139.7|13137.7|13143.5|13141.5|13143.6|13141.6|13139.4|13137.1|144
1674801300000|2023-01-27 06:35:00|13143.6|13141.6|13150.1|13146.6|13150.2|13146.7|13142.1|13140|207
1674801600000|2023-01-27 06:40:00|13150|13146.5|13152.6|13149.1|13155|13151.8|13149.8|13146.3|191
1674801900000|2023-01-27 06:45:00|13152.7|13149.2|13157.7|13155.7|13158.6|13155.8|13151.7|13148.9|206
1674802200000|2023-01-27 06:50:00|13157.6|13155.6|13153.5|13151.5|13158.6|13155.7|13152.3|13149.5|170
1674802500000|2023-01-27 06:55:00|13153.6|13151.6|13152.2|13150.2|13155.6|13152.7|13152.1|13149.3|167
1674802800000|2023-01-27 07:00:00|13152.1|13150.1|13151.1|13147.6|13156|13153.3|13150.1|13147.5|338
1674803100000|2023-01-27 07:05:00|13151.8|13148.3|13147.8|13145.8|13152.3|13148.8|13147.5|13145|247
1674803400000|2023-01-27 07:10:00|13147.7|13145.7|13147.9|13145.9|13149.4|13147.4|13147.6|13145|230
1674803700000|2023-01-27 07:15:00|13147.8|13145.8|13147.4|13145.4|13150.2|13147.8|13147.3|13145.3|149
1674804000000|2023-01-27 07:20:00|13147.5|13145.5|13149.5|13147.5|13149.8|13147.8|13145.2|13143.1|169
1674804300000|2023-01-27 07:25:00|13149.3|13147.3|13145.6|13143.6|13150.1|13147.7|13144.6|13142.6|190
1674804600000|2023-01-27 07:30:00|13145.5|13143.5|13145.4|13143.4|13149.5|13147.1|13145.3|13142.4|202
1674804900000|2023-01-27 07:35:00|13145.5|13143.5|13147.1|13145.1|13148.8|13146.4|13145.4|13143.4|171
1674805200000|2023-01-27 07:40:00|13147|13145|13147.8|13144.3|13148.4|13146.4|13146.8|13144.2|116
1674805500000|2023-01-27 07:45:00|13147.1|13145.1|13148|13146|13149.7|13147.2|13146.7|13144.4|226
1674805800000|2023-01-27 07:50:00|13147.9|13145.9|13145|13143|13150.3|13148.3|13144.8|13142.8|215
1674806100000|2023-01-27 07:55:00|13144.8|13142.8|13145.1|13143.1|13145.2|13143.2|13140.8|13138.8|265
1674806400000|2023-01-27 08:00:00|13144.9|13142.9|13138.1|13136.1|13146.6|13144.2|13137.9|13135.9|324
1674806700000|2023-01-27 08:05:00|13138.2|13136.2|13139.5|13137.5|13140.7|13138.7|13137.7|13135.7|178
1674807000000|2023-01-27 08:10:00|13139.4|13137.4|13144.1|13140.6|13144.7|13141.6|13138.9|13136.9|276
1674807300000|2023-01-27 08:15:00|13144|13140.5|13148|13146|13148.9|13146.3|13142.9|13140.5|284
1674807600000|2023-01-27 08:20:00|13147.9|13145.9|13146.5|13144.5|13148.9|13146.4|13146.3|13144.3|268
1674807900000|2023-01-27 08:25:00|13146.6|13144.6|13145.6|13143.6|13149|13146.3|13141.3|13139.3|335
1674808200000|2023-01-27 08:30:00|13145.7|13143.7|13139.6|13137.6|13147.3|13144.3|13139.3|13137.3|307
1674808500000|2023-01-27 08:35:00|13139.5|13137.5|13140.5|13138.5|13140.5|13138.5|13137.5|13135.5|232
1674808800000|2023-01-27 08:40:00|13140.3|13138.3|13137.5|13134|13140.4|13138.4|13137.2|13133.7|278
1674809100000|2023-01-27 08:45:00|13137.4|13133.9|13137.4|13133.9|13138.4|13135.6|13135.7|13133.1|237
1674809400000|2023-01-27 08:50:00|13137.3|13133.8|13134.4|13132.4|13137.3|13134.3|13132.6|13130.6|256
1674809700000|2023-01-27 08:55:00|13134.5|13132.5|13135.6|13132.1|13137.4|13135.2|13133.8|13131.7|310
1674810000000|2023-01-27 09:00:00|13135.5|13132|13132.6|13130.6|13137.1|13134|13131.6|13128.1|253
1674810300000|2023-01-27 09:05:00|13132.5|13130.5|13133.6|13131.6|13134.1|13132.1|13132.3|13130.2|193
1674810600000|2023-01-27 09:10:00|13133.5|13131.5|13131.8|13129.8|13134.8|13132.8|13131.4|13129.4|213
1674810900000|2023-01-27 09:15:00|13131.6|13129.6|13134.1|13130.6|13135.6|13133|13131.1|13129.1|283
1674811200000|2023-01-27 09:20:00|13134.2|13130.7|13133.7|13130.2|13135.4|13132|13131.3|13129|299
1674811500000|2023-01-27 09:25:00|13132.8|13130.8|13129.8|13127.8|13133.7|13130.9|13129.4|13126.8|294
1674811800000|2023-01-27 09:30:00|13129.9|13127.9|13132.6|13129.1|13133|13130.2|13129.1|13126.9|246
1674812100000|2023-01-27 09:35:00|13132.7|13129.2|13137.4|13133.9|13137.9|13135.1|13131.8|13129|187
1674812400000|2023-01-27 09:40:00|13137.2|13133.7|13139|13135.5|13139.2|13136.3|13136.1|13133.4|239
1674812700000|2023-01-27 09:45:00|13138.9|13135.4|13139|13137|13140.4|13138.4|13137.9|13135|209
1674813000000|2023-01-27 09:50:00|13139.1|13137.1|13141.8|13138.3|13141.8|13139.1|13136.5|13133.5|255
1674813300000|2023-01-27 09:55:00|13141.4|13137.9|13139.2|13135.7|13141.8|13139|13138.8|13135.3|200
1674813600000|2023-01-27 10:00:00|13139.1|13135.6|13136.3|13132.8|13139.8|13136.3|13136.2|13132.7|143
1674813900000|2023-01-27 10:05:00|13136.5|13133|13136.2|13132.7|13136.5|13133.4|13134|13131.5|144
1674814200000|2023-01-27 10:10:00|13136.1|13132.6|13134.3|13132.3|13136.1|13133.5|13132.7|13130.3|178
1674814500000|2023-01-27 10:15:00|13134.4|13132.4|13134.3|13132.3|13135.6|13133.6|13133.4|13131.4|122
1674814800000|2023-01-27 10:20:00|13134.4|13132.4|13133.9|13130.4|13135.2|13133.2|13133.4|13130.1|165
1674815100000|2023-01-27 10:25:00|13133.8|13130.3|13134|13132|13134|13132|13132.1|13129|103
1674815400000|2023-01-27 10:30:00|13133.9|13131.9|13137.1|13135.1|13139|13136.2|13133.9|13131.9|163
1674815700000|2023-01-27 10:35:00|13137|13135|13133.5|13131.5|13138.1|13135.2|13133.5|13130.9|151
1674816000000|2023-01-27 10:40:00|13133.4|13131.4|13130.5|13127|13133.9|13131.4|13129.8|13126.9|201
1674816300000|2023-01-27 10:45:00|13130.4|13126.9|13131.3|13129.3|13132.5|13129.9|13129.7|13126.9|141
1674816600000|2023-01-27 10:50:00|13131.4|13129.4|13131.3|13129.3|13131.9|13129.7|13131|13128.2|108
1674816900000|2023-01-27 10:55:00|13131.4|13129.4|13133|13131|13135.1|13132.3|13131.1|13128.9|143
1674817200000|2023-01-27 11:00:00|13133.1|13131.1|13132|13128.5|13133.8|13131.4|13131.6|13128.4|208
1674817500000|2023-01-27 11:05:00|13131.9|13128.4|13132.1|13130.1|13133.3|13130.5|13130.7|13127.7|149
1674817800000|2023-01-27 11:10:00|13132.2|13130.2|13131.2|13129.2|13133|13130.6|13130.8|13128.1|116
1674818100000|2023-01-27 11:15:00|13131.1|13129.1|13133.9|13131.9|13134.8|13132.1|13130.3|13128|164
1674818400000|2023-01-27 11:20:00|13133.8|13131.8|13134.8|13132.8|13137.7|13134.9|13133.6|13130.9|182
1674818700000|2023-01-27 11:25:00|13134.7|13132.7|13136.9|13134.9|13137.4|13135.1|13133|13130|202
1674819000000|2023-01-27 11:30:00|13136.8|13134.8|13140.6|13138.6|13142|13139.2|13136.8|13134.3|226
1674819300000|2023-01-27 11:35:00|13140.7|13138.7|13137.2|13135.2|13141.2|13138.8|13137.1|13135.1|106
1674819600000|2023-01-27 11:40:00|13137.1|13135.1|13141.7|13138.2|13142|13138.5|13137.1|13135.1|147
1674819900000|2023-01-27 11:45:00|13141.8|13138.3|13141.8|13139.8|13142.1|13140.1|13140.9|13137.8|146
1674820200000|2023-01-27 11:50:00|13141.7|13139.7|13140.8|13137.3|13143.1|13140.3|13140|13137.2|147
1674820500000|2023-01-27 11:55:00|13140.9|13137.4|13139.4|13135.9|13141.3|13139.2|13139.3|13135.9|122
1674820800000|2023-01-27 12:00:00|13139.5|13136|13142.6|13139.1|13142.9|13139.8|13138.6|13136|143
1674821100000|2023-01-27 12:05:00|13142.5|13139|13141.4|13139.4|13142.9|13140.2|13141.3|13138.5|164
1674821400000|2023-01-27 12:10:00|13141.3|13139.3|13139.8|13136.3|13142|13139.6|13139.1|13136.3|138
1674821700000|2023-01-27 12:15:00|13139.9|13136.4|13140|13136.5|13140|13137.2|13138.3|13135.3|129
1674822000000|2023-01-27 12:20:00|13139.9|13136.4|13141.2|13139.2|13141.6|13139.2|13137.3|13134.6|153
1674822300000|2023-01-27 12:25:00|13141.1|13139.1|13141.4|13137.9|13142.5|13139.8|13140.5|13137|214
1674822600000|2023-01-27 12:30:00|13141.5|13138|13142|13138.5|13142.6|13139.5|13141.1|13137.6|183
1674822900000|2023-01-27 12:35:00|13142.2|13138.7|13143.4|13141.4|13144.1|13141.5|13141.2|13138.3|109
1674823200000|2023-01-27 12:40:00|13143.9|13140.4|13141.5|13138|13144.1|13141.1|13140.2|13137.5|150
1674823500000|2023-01-27 12:45:00|13141.4|13137.9|13140.9|13138.9|13143|13140.5|13140.2|13137.5|175
1674823800000|2023-01-27 12:50:00|13140.8|13138.8|13141.8|13139.8|13143.2|13141|13140.5|13137.8|168
1674824100000|2023-01-27 12:55:00|13141.7|13139.7|13141.9|13138.4|13142.1|13140.1|13139.8|13137.8|188
1674824400000|2023-01-27 13:00:00|13142|13138.5|13143.4|13139.9|13145.1|13143.1|13141|13138.1|274
1674824700000|2023-01-27 13:05:00|13143.3|13139.8|13142.1|13140.1|13145.1|13142.4|13141.2|13137.7|265
1674825000000|2023-01-27 13:10:00|13142.3|13140.3|13141.4|13139.4|13144.1|13141.3|13140.4|13137.6|225
1674825300000|2023-01-27 13:15:00|13142.2|13138.7|13142.2|13138.7|13144.4|13141.6|13142.1|13138.6|228
1674825600000|2023-01-27 13:20:00|13142.1|13138.6|13143.1|13141.1|13145.3|13142.4|13141|13137.8|356
1674825900000|2023-01-27 13:25:00|13143.9|13140.4|13142.5|13138|13145.4|13142.6|13142.1|13138|253
1674826200000|2023-01-27 13:30:00|13142.4|13137.4|13130.9|13127.4|13142.6|13137.8|13129.3|13127|356
1674826500000|2023-01-27 13:35:00|13131|13127.5|13131.6|13129.6|13138.7|13135.2|13130.2|13127.4|469
1674826800000|2023-01-27 13:40:00|13131.5|13129.5|13135.3|13133.3|13136.2|13133.4|13129.6|13127.6|316
1674827100000|2023-01-27 13:45:00|13135.2|13133.2|13135.1|13133.1|13136.9|13133.4|13131.6|13129.6|331
1674827400000|2023-01-27 13:50:00|13135|13133|13135.9|13133.9|13138|13134.6|13133.6|13130.1|285
1674827700000|2023-01-27 13:55:00|13135.8|13133.8|13140.3|13138.3|13140.5|13138.5|13134.4|13131.3|313
1674828000000|2023-01-27 14:00:00|13140.2|13138.2|13138.8|13135.3|13140.2|13138.2|13135.9|13132.9|363
1674828300000|2023-01-27 14:05:00|13138.9|13135.4|13142.8|13139.3|13142.8|13140|13138.3|13134.8|302
1674828600000|2023-01-27 14:10:00|13142.7|13139.2|13146.9|13143.4|13151.2|13149.1|13142.3|13139.1|373
1674828900000|2023-01-27 14:15:00|13147|13143.5|13148.7|13145.2|13150.2|13146.7|13145.6|13142.4|425
1674829200000|2023-01-27 14:20:00|13148.6|13145.1|13150.8|13147.3|13151.9|13149.8|13146.7|13144.1|361
1674829500000|2023-01-27 14:25:00|13151.2|13147.7|13148.1|13146.1|13152.5|13149.9|13146.9|13143.4|388
1674829800000|2023-01-27 14:30:00|13148.3|13146.3|13155.9|13152.4|13156|13152.5|13148.1|13145.5|425
1674830100000|2023-01-27 14:35:00|13155.7|13152.2|13149|13145.5|13156.9|13153.9|13145.7|13143.2|453
1674830400000|2023-01-27 14:40:00|13148.9|13145.4|13142.3|13138.8|13149.9|13146.4|13141.4|13137.9|460
1674830700000|2023-01-27 14:45:00|13142.4|13138.9|13139.3|13135.8|13143.9|13141.4|13137.9|13135.2|401
1674831000000|2023-01-27 14:50:00|13139.4|13135.9|13141.9|13139.9|13142.8|13140|13138.4|13135.3|368
1674831300000|2023-01-27 14:55:00|13142|13140|13147|13140.5|13147.4|13143.3|13142|13139.2|254
1674831600000|2023-01-27 15:00:00|13146.9|13140.3|13142.1|13138.6|13147|13142.5|13140.9|13137.4|419
1674831900000|2023-01-27 15:05:00|13142.2|13138.7|13137|13133.5|13142.4|13138.9|13132.7|13129.9|441
1674832200000|2023-01-27 15:10:00|13136.9|13133.4|13136.2|13132.7|13139.9|13136.4|13134.7|13131.2|367
1674832500000|2023-01-27 15:15:00|13136.3|13132.8|13139.7|13137.7|13140.6|13138|13136.1|13132.6|314
1674832800000|2023-01-27 15:20:00|13139.8|13137.8|13145.6|13142.1|13146|13143.3|13138.2|13135.9|364
1674833100000|2023-01-27 15:25:00|13145.2|13141.7|13144.8|13142.8|13146.6|13144.1|13143.1|13140.4|374
1674833400000|2023-01-27 15:30:00|13144.9|13142.9|13143.3|13141.3|13147.7|13144.2|13141.9|13139.9|275
1674833700000|2023-01-27 15:35:00|13143.4|13141.4|13148|13144.5|13148.2|13144.7|13143.2|13140.2|358
1674834000000|2023-01-27 15:40:00|13148.2|13144.7|13146|13142.5|13149.3|13146.7|13145.6|13142.5|340
1674834300000|2023-01-27 15:45:00|13145.9|13142.4|13142.2|13138.7|13152.9|13149.4|13141.9|13138.4|474
1674834600000|2023-01-27 15:50:00|13142.1|13138.6|13134.6|13131.1|13143.7|13140.5|13134.4|13130.9|428
1674834900000|2023-01-27 15:55:00|13134.7|13131.2|13131.5|13129.5|13136|13132.5|13131|13128.1|297
1674835200000|2023-01-27 16:00:00|13131.4|13129.4|13128.5|13126.5|13133.6|13131.1|13128.5|13125.9|354
1674835500000|2023-01-27 16:05:00|13127.9|13125.9|13137.2|13133.7|13137.3|13133.8|13127.4|13125.1|299
1674835800000|2023-01-27 16:10:00|13137.1|13133.6|13132.9|13129.4|13137.2|13134.4|13132.5|13129.1|246
1674836100000|2023-01-27 16:15:00|13133|13129.5|13130.9|13127.4|13133.3|13129.8|13129|13125.5|202
1674836400000|2023-01-27 16:20:00|13130.8|13127.3|13129.8|13126.3|13130.9|13127.8|13128.7|13125.5|157
1674836700000|2023-01-27 16:25:00|13129.7|13126.2|13128.7|13125.2|13129.7|13127.1|13127.4|13124.8|158
1674837000000|2023-01-27 16:30:00|13127.9|13125.9|13126.6|13124.6|13128.8|13126|13126.4|13123.6|161
1674837300000|2023-01-27 16:35:00|13126.5|13124.5|13129.7|13126.2|13130|13126.9|13126.5|13124.4|268
1674837600000|2023-01-27 16:40:00|13129.6|13126.1|13128.7|13126.7|13129.8|13126.8|13127.3|13124.5|177
1674837900000|2023-01-27 16:45:00|13128.8|13126.8|13130.5|13127|13131.6|13128.1|13127.9|13125.9|127
1674838200000|2023-01-27 16:50:00|13130.4|13126.9|13132.8|13129.3|13133|13129.5|13130|13126.5|139
1674838500000|2023-01-27 16:55:00|13132.7|13129.2|13133.4|13129.9|13133.4|13129.9|13130.3|13127.5|130
1674838800000|2023-01-27 17:00:00|13133.3|13129.8|13134.7|13131.2|13134.8|13132.2|13132.8|13129.3|246
1674839100000|2023-01-27 17:05:00|13134.8|13131.3|13134.7|13131.2|13134.9|13131.8|13132.8|13129.3|207
1674839400000|2023-01-27 17:10:00|13134.8|13131.3|13132.7|13129.2|13135.2|13132.4|13132.4|13128.9|225
1674839700000|2023-01-27 17:15:00|13132.8|13129.3|13133.7|13130.2|13134.1|13131.3|13132.3|13128.8|149
1674840000000|2023-01-27 17:20:00|13132.8|13130.8|13133.8|13130.3|13133.9|13131.2|13132.5|13129.8|98
1674840300000|2023-01-27 17:25:00|13133.7|13130.2|13134.2|13130.7|13134.2|13132|13133|13130.2|76
1674840600000|2023-01-27 17:30:00|13134.3|13130.8|13133|13129.5|13134.4|13131.7|13132.7|13129.2|102
1674840900000|2023-01-27 17:35:00|13132.9|13129.4|13133.1|13129.6|13134.3|13130.8|13132.8|13129.3|77
1674841200000|2023-01-27 17:40:00|13133|13129.5|13133.1|13129.6|13133.4|13129.9|13132.7|13129.2|123
1674841500000|2023-01-27 17:45:00|13133.2|13129.7|13126.6|13124.6|13133.4|13129.9|13126.5|13123.7|136
1674841800000|2023-01-27 17:50:00|13126.7|13124.7|13130|13126.5|13130|13126.5|13126.7|13124.6|172
1674842100000|2023-01-27 17:55:00|13129.7|13126.2|13130.5|13127|13130.5|13127.1|13128.6|13125.9|141
1674842400000|2023-01-27 18:00:00|13130.4|13126.9|13132.8|13129.3|13133.6|13130.9|13129.3|13126.6|157
1674842700000|2023-01-27 18:05:00|13132.7|13129.2|13134.3|13130.8|13134.5|13131|13132.4|13128.9|79
1674843000000|2023-01-27 18:10:00|13134.4|13130.9|13129.7|13127.7|13134.6|13131.1|13129.7|13127|159
1674843300000|2023-01-27 18:15:00|13129.8|13127.8|13130.1|13128.1|13131.5|13128.8|13129.6|13126.4|182
1674843600000|2023-01-27 18:20:00|13130.2|13128.2|13130.3|13126.8|13131|13128.3|13129.5|13126.8|163
1674843900000|2023-01-27 18:25:00|13130.4|13126.9|13131.8|13128.3|13132.5|13129|13129.5|13126.9|158
1674844200000|2023-01-27 18:30:00|13131.6|13128.1|13129.8|13126.3|13131.7|13128.2|13129.6|13126.1|125
1674844500000|2023-01-27 18:35:00|13129.7|13126.2|13129.4|13125.9|13130.8|13127.9|13129.4|13125.9|130
1674844800000|2023-01-27 18:40:00|13129.5|13126|13128.2|13124.7|13130.9|13127.9|13128|13124.5|178
1674845100000|2023-01-27 18:45:00|13128.1|13124.6|13127.7|13124.2|13129.2|13126.3|13127.2|13124.2|140
1674845400000|2023-01-27 18:50:00|13127.8|13124.3|13128.6|13126.6|13130|13127.3|13127.2|13124.3|88
1674845700000|2023-01-27 18:55:00|13128.7|13126.7|13128.7|13125.2|13129.3|13126.8|13127.8|13125.2|77
1674846000000|2023-01-27 19:00:00|13128.8|13125.3|13127.1|13125.1|13128.8|13125.5|13126.3|13124.1|161
1674846300000|2023-01-27 19:05:00|13127|13125|13128.6|13125.1|13128.7|13126.1|13126.7|13123.9|178
1674846600000|2023-01-27 19:10:00|13127.7|13125.7|13126.9|13124.9|13128.5|13125.8|13126.7|13124.1|188
1674846900000|2023-01-27 19:15:00|13127|13125|13127.7|13124.2|13128.1|13125.2|13126.6|13123.9|164
1674847200000|2023-01-27 19:20:00|13127.8|13124.3|13126.3|13122.8|13128|13125|13125|13122.5|184
1674847500000|2023-01-27 19:25:00|13126.6|13123.1|13125.5|13122|13126.7|13123.4|13124.1|13121.4|115
1674847800000|2023-01-27 19:30:00|13125.4|13121.9|13126.2|13122.7|13126.5|13123.4|13125.3|13121.8|146
1674848100000|2023-01-27 19:35:00|13126.1|13122.6|13126|13122.5|13126.5|13123.3|13124.8|13121.9|130
1674848400000|2023-01-27 19:40:00|13126.1|13122.6|13125.8|13122.3|13126.9|13123.4|13124.9|13122.3|149
1674848700000|2023-01-27 19:45:00|13126|13122.5|13126.2|13122.7|13126.5|13123|13125.6|13122.1|158
1674849000000|2023-01-27 19:50:00|13125.4|13123.4|13125.6|13122.1|13126.2|13123.6|13124.5|13121.9|77
1674849300000|2023-01-27 19:55:00|13125.5|13122|13125.3|13121.8|13126.5|13123|13124.5|13121.8|108
1674849600000|2023-01-27 20:00:00|13125.4|13121.9|13125.1|13121.6|13125.9|13122.7|13124.3|13121.3|95
1674849900000|2023-01-27 20:05:00|13124.9|13121.4|13122.9|13120.9|13125.2|13122.3|13122.7|13120.2|85
1674850200000|2023-01-27 20:10:00|13122.7|13120.7|13124.2|13120.7|13124.3|13121|13122.1|13119.4|117
1674850500000|2023-01-27 20:15:00|13124.3|13120.8|13125.9|13122.4|13126.3|13122.8|13123.6|13120.1|127
1674850800000|2023-01-27 20:20:00|13125.8|13122.3|13123.7|13120.2|13126|13122.5|13123.4|13119.9|230
1674851100000|2023-01-27 20:25:00|13123.8|13120.3|13122.6|13119.1|13124.3|13120.8|13122|13118.5|127
1674851400000|2023-01-27 20:30:00|13122.4|13118.9|13123.8|13120.3|13123.9|13120.4|13122.3|13118.8|122
1674851700000|2023-01-27 20:35:00|13123.9|13120.4|13124.2|13120.7|13124.9|13121.4|13123.7|13120.2|127
1674852000000|2023-01-27 20:40:00|13123.9|13120.4|13122.9|13119.4|13124.1|13120.6|13122.8|13119.3|137
1674852300000|2023-01-27 20:45:00|13122.8|13119.3|13124.2|13120.7|13124.2|13120.7|13122.8|13119.3|121
1674852600000|2023-01-27 20:50:00|13124.1|13120.6|13124.4|13120.9|13124.9|13121.4|13123.5|13120|158
1674852900000|2023-01-27 20:55:00|13124.5|13121|13124.3|13120.8|13125.2|13121.7|13122.2|13118.7|213
1674853200000|2023-01-27 21:00:00|13124.2|13120.7|13124.3|13120.8|13124.5|13121|13122.2|13118.7|210
1674853500000|2023-01-27 21:05:00|13124.4|13120.9|13124.4|13120.9|13124.8|13121.3|13124|13120.5|136
1674853800000|2023-01-27 21:10:00|13124.6|13121.1|13124.2|13120.7|13124.6|13121.1|13123.9|13120.4|63
1674854100000|2023-01-27 21:15:00|13124.3|13120.8|13124.3|13120.8|13125.1|13121.6|13124.2|13120.7|164
1674854400000|2023-01-27 21:20:00|13124.4|13120.9|13124.4|13120.9|13125.3|13121.8|13123.5|13120.7|116
1674854700000|2023-01-27 21:25:00|13124.5|13121|13124.2|13120.7|13124.9|13121.4|13123.9|13120.4|101
1674855000000|2023-01-27 21:30:00|13124.3|13120.8|13125.5|13122|13126.3|13122.8|13122.2|13118.7|208
1674855300000|2023-01-27 21:35:00|13125.4|13121.9|13124.4|13120.9|13125.7|13122.2|13124.2|13120.7|119
1674855600000|2023-01-27 21:40:00|13124.7|13121.2|13124.2|13120.7|13124.8|13121.3|13124.1|13120.6|77
1674855900000|2023-01-27 21:45:00|13124.6|13121.1|13124.1|13120.6|13124.7|13121.2|13124|13120.5|66
1674856200000|2023-01-27 21:50:00|13124|13120.5|13126|13122.5|13127.8|13122.7|13123.9|13116.8|63
1674856500000|2023-01-27 21:55:00|13125.7|13122.2|13135.9|13119.9|13146.4|13130.4|13125.7|13116.4|678
1675026000000|2023-01-29 21:00:00|13148.5|13128.3|13151|13129|13151|13129|13148.5|13128.3|2
1675026600000|2023-01-29 21:10:00|13147.4|13127.5|13147.4|13127.5|13147.4|13127.5|13147.4|13127.5|1
1675026900000|2023-01-29 21:15:00|13151|13129|13147.4|13127.5|13151|13129|13147.4|13127.5|2
1675027200000|2023-01-29 21:20:00|13151|13129|13151|13129|13151|13129|13151|13129|1
1675027500000|2023-01-29 21:25:00|13147.4|13127.5|13147.4|13127.5|13147.4|13127.5|13147.4|13127.5|1
1675027800000|2023-01-29 21:30:00|13151|13129|13151|13129|13151|13129|13151|13129|1
1675028400000|2023-01-29 21:40:00|13147.4|13127.5|13151|13129|13151|13129|13147.4|13127.5|2
1675029000000|2023-01-29 21:50:00|13148.2|13126.2|13151|13129|13151|13129|13145.1|13125.2|4
1675029300000|2023-01-29 21:55:00|13147.7|13125.7|13151|13129|13151|13129|13147.7|13125.7|3
1675029600000|2023-01-29 22:00:00|13145.8|13123.8|13145.1|13123.1|13151|13129|13144.7|13122.7|18
1675029900000|2023-01-29 22:05:00|13145.8|13123.8|13143.2|13122.2|13148.5|13126.5|13143.2|13121.7|16
1675030200000|2023-01-29 22:10:00|13140.7|13124.7|13140.7|13124.7|13143.8|13127.8|13140.7|13124.7|8
1675030500000|2023-01-29 22:15:00|13141.4|13125.4|13140.5|13124.5|13143.7|13127.7|13140.5|13124.5|17
1675030800000|2023-01-29 22:20:00|13141.5|13125.5|13140.7|13124.7|13143.8|13127.8|13140.7|13124.7|6
1675031400000|2023-01-29 22:30:00|13140.6|13124.6|13141.1|13125.1|13144.6|13128.6|13140.6|13124.6|54
1675031700000|2023-01-29 22:35:00|13142|13126|13141.7|13125.7|13145|13129|13139|13123|76
1675032000000|2023-01-29 22:40:00|13140.4|13124.4|13139.6|13123.6|13142.5|13126.5|13139.2|13123.2|46
1675032300000|2023-01-29 22:45:00|13141.9|13125.9|13140.9|13124.9|13142.1|13126.1|13138.7|13122.7|55
1675032600000|2023-01-29 22:50:00|13142|13126|13141.3|13125.3|13142|13126|13139.6|13123.6|89
1675032900000|2023-01-29 22:55:00|13140.2|13124.2|13140.3|13124.3|13142.8|13126.8|13139.2|13123.2|115
1675033200000|2023-01-29 23:00:00|13139.8|13123.8|13136.5|13121.4|13146.5|13130.5|13129|13115.4|202
1675033500000|2023-01-29 23:05:00|13136|13121.5|13127.7|13119.5|13137.8|13127.8|13127.7|13118.8|353
1675033800000|2023-01-29 23:10:00|13127.6|13119.4|13125.8|13121.5|13130.8|13123.4|13125|13119.3|160
1675034100000|2023-01-29 23:15:00|13125.7|13121.6|13125.1|13121.6|13128.3|13124.7|13124.3|13120.2|121
1675034400000|2023-01-29 23:20:00|13125|13121.5|13122.7|13119.2|13125.1|13121.6|13122.2|13118.7|65
1675034700000|2023-01-29 23:25:00|13122.8|13119.3|13123.2|13119.7|13123.4|13120.5|13121.9|13118|58
1675035000000|2023-01-29 23:30:00|13123.3|13119.8|13123.8|13120.3|13123.9|13120.3|13123.3|13119.7|50
1675035300000|2023-01-29 23:35:00|13123.7|13120.2|13125.1|13121.6|13125.3|13121.8|13123.7|13120.2|95
1675035600000|2023-01-29 23:40:00|13125.2|13121.7|13125.1|13121.6|13125.4|13121.9|13124.9|13121.4|59
1675035900000|2023-01-29 23:45:00|13125|13121.5|13125.8|13122.3|13126.1|13122.6|13125|13121.5|114
1675036200000|2023-01-29 23:50:00|13125.9|13122.4|13123.4|13119.9|13125.9|13122.4|13122.8|13119.3|86
1675036500000|2023-01-29 23:55:00|13123.2|13119.7|13123.8|13120.3|13125|13121.5|13122.1|13119.5|123
1675036800000|2023-01-30 00:00:00|13123.9|13120.4|13121.6|13119.6|13125.3|13121.8|13121.4|13118.6|200
1675037100000|2023-01-30 00:05:00|13121.5|13119.5|13126.1|13122.6|13128.1|13125.5|13121.3|13119.3|161
1675037400000|2023-01-30 00:10:00|13126.2|13122.7|13125.4|13123.4|13126.9|13123.4|13124.8|13121.9|128
1675037700000|2023-01-30 00:15:00|13125.5|13123.5|13124.1|13122.1|13126.9|13124.3|13123.4|13121.4|110
1675038000000|2023-01-30 00:20:00|13124|13122|13125.6|13122.1|13125.6|13122.9|13122.7|13120.1|92
1675038300000|2023-01-30 00:25:00|13125.5|13122|13121.2|13119.2|13125.6|13122.7|13121.2|13119.2|130
1675038600000|2023-01-30 00:30:00|13121.3|13119.3|13123.9|13120.4|13123.9|13121.1|13120.5|13118.5|87
1675038900000|2023-01-30 00:35:00|13123.1|13121.1|13123.5|13121.5|13124.9|13122.2|13122.2|13119.7|67
1675039200000|2023-01-30 00:40:00|13123.6|13121.6|13127.3|13123.8|13128.5|13125.7|13123.5|13121.5|146
1675039500000|2023-01-30 00:45:00|13127.2|13123.7|13123.9|13121.9|13127.3|13124.4|13123.5|13120.8|132
1675039800000|2023-01-30 00:50:00|13124|13122|13122.3|13120.3|13125.3|13122.7|13122.3|13120.3|154
1675040100000|2023-01-30 00:55:00|13122.2|13120.2|13122.3|13120.3|13124.1|13121.4|13121.6|13119.6|114
1675040400000|2023-01-30 01:00:00|13122.4|13120.4|13124.1|13122.1|13124.3|13122.3|13121.9|13119.9|249
1675040700000|2023-01-30 01:05:00|13124.2|13122.2|13127.7|13125.7|13129.1|13126.9|13123.9|13121.8|182
1675041000000|2023-01-30 01:10:00|13127.5|13125.5|13128.5|13125|13131.3|13128.5|13127.5|13124.9|181
1675041300000|2023-01-30 01:15:00|13128.6|13125.1|13126.2|13124.2|13129.3|13126.4|13126.2|13123.7|134
1675041600000|2023-01-30 01:20:00|13126.3|13124.3|13125.5|13123.5|13127.5|13124.6|13124.7|13122.2|142
1675041900000|2023-01-30 01:25:00|13126.2|13122.7|13125.9|13123.9|13127.3|13124.5|13125.3|13122.7|141
1675042200000|2023-01-30 01:30:00|13126|13124|13133.5|13131.5|13135.1|13132.7|13125.9|13123.4|236
1675042500000|2023-01-30 01:35:00|13133.4|13131.4|13133.2|13129.7|13136.6|13133.5|13130.8|13127.3|337
1675042800000|2023-01-30 01:40:00|13133.3|13129.8|13132.6|13129.1|13136.9|13134.1|13130.2|13127.7|267
1675043100000|2023-01-30 01:45:00|13132.5|13129|13127.5|13124|13132.5|13129.6|13126.5|13123.9|227
1675043400000|2023-01-30 01:50:00|13127.6|13124.1|13128.1|13124.6|13129.5|13126.3|13126.7|13123.9|167
1675043700000|2023-01-30 01:55:00|13128|13124.5|13130.2|13128.2|13131.2|13128.8|13127|13124.5|182
1675044000000|2023-01-30 02:00:00|13130.3|13128.3|13133.7|13131.7|13135.7|13133.1|13130.3|13127.8|248
1675044300000|2023-01-30 02:05:00|13133.8|13131.8|13135.8|13133.8|13138.4|13135.4|13133.7|13130.2|225
1675044600000|2023-01-30 02:10:00|13135.7|13133.7|13136.1|13134.1|13137.9|13135.1|13134.7|13132.2|244
1675044900000|2023-01-30 02:15:00|13136.2|13134.2|13134.3|13132.3|13136.9|13134.2|13130.9|13128.9|283
1675045200000|2023-01-30 02:20:00|13134.2|13132.2|13132.8|13130.8|13134.8|13132.2|13132.7|13130.4|164
1675045500000|2023-01-30 02:25:00|13132.9|13130.9|13132.8|13130.8|13133.8|13131.1|13131|13128.3|145
1675045800000|2023-01-30 02:30:00|13132.9|13130.9|13134.1|13132.1|13135.2|13132.6|13132.4|13129.9|169
1675046100000|2023-01-30 02:35:00|13134|13132|13135.5|13132|13137.9|13135.2|13133.8|13131.1|258
1675046400000|2023-01-30 02:40:00|13135.4|13131.9|13133.6|13130.1|13135.6|13133|13132.4|13129.8|183
1675046700000|2023-01-30 02:45:00|13133.5|13130|13134|13132|13135.3|13132.5|13133|13130|162
1675047000000|2023-01-30 02:50:00|13134.7|13131.2|13134.2|13132.2|13135.3|13132.6|13133.4|13130.6|99
1675047300000|2023-01-30 02:55:00|13134.3|13132.3|13136|13134|13137.1|13134.3|13133.8|13131.6|194
1675047600000|2023-01-30 03:00:00|13136.1|13134.1|13139.4|13137.4|13140.3|13138|13135.7|13133.7|158
1675047900000|2023-01-30 03:05:00|13139.5|13137.5|13138.4|13136.4|13140.5|13138.5|13138.3|13136.3|119
1675048200000|2023-01-30 03:10:00|13138.5|13136.5|13138.9|13136.9|13140.4|13138.2|13138.3|13136|107
1675048500000|2023-01-30 03:15:00|13138.8|13136.8|13138.9|13136.9|13140.8|13138|13138.7|13135.9|121
1675048800000|2023-01-30 03:20:00|13138.8|13136.8|13137.3|13135.3|13139.1|13137.1|13137|13134.6|130
1675049100000|2023-01-30 03:25:00|13137.2|13135.2|13138.9|13136.9|13139.6|13137.5|13136.8|13134.1|139
1675049400000|2023-01-30 03:30:00|13139|13137|13140.3|13138.3|13140.7|13138.7|13138.6|13135.8|166
1675049700000|2023-01-30 03:35:00|13140.4|13138.4|13138.4|13136.4|13140.6|13138.4|13138.2|13135.8|110
1675050000000|2023-01-30 03:40:00|13138.3|13136.3|13139.2|13137.2|13139.9|13137.4|13138.2|13136|98
1675050300000|2023-01-30 03:45:00|13139.3|13137.3|13139.2|13137.2|13139.4|13137.4|13139|13137|52
1675050600000|2023-01-30 03:50:00|13139.1|13137.1|13139.6|13137.6|13140|13137.6|13138.1|13136.1|98
1675050900000|2023-01-30 03:55:00|13139.5|13137.5|13138.3|13136.3|13139.6|13137.6|13138.2|13136.2|81
1675051200000|2023-01-30 04:00:00|13138.4|13136.4|13135.4|13131.9|13138.5|13136.5|13129.4|13126.5|353
1675051500000|2023-01-30 04:05:00|13134.7|13132.7|13129.3|13127.3|13136|13133.2|13129.3|13127.1|197
1675051800000|2023-01-30 04:10:00|13129.4|13127.4|13123.3|13119.8|13130.4|13127.7|13122.2|13119|279
1675052100000|2023-01-30 04:15:00|13123.5|13120|13127.6|13124.1|13129.3|13126.6|13122.3|13119.7|248
1675052400000|2023-01-30 04:20:00|13127.7|13124.2|13129|13127|13131.1|13128.4|13127.3|13124.2|176
1675052700000|2023-01-30 04:25:00|13129.1|13127.1|13127.3|13123.8|13130.7|13127.9|13126.6|13123.8|192
1675053000000|2023-01-30 04:30:00|13126.5|13124.5|13127.6|13124.1|13129.2|13125.7|13125.4|13123.1|219
1675053300000|2023-01-30 04:35:00|13127.7|13124.2|13125.6|13123.6|13128.1|13125.6|13125.4|13123|143
1675053600000|2023-01-30 04:40:00|13125.7|13123.7|13127.6|13125.6|13128.2|13125.8|13125.3|13123.3|131
1675053900000|2023-01-30 04:45:00|13127.7|13125.7|13126.5|13124.5|13128.5|13126.5|13126.3|13124.3|107
1675054200000|2023-01-30 04:50:00|13126.6|13124.6|13127.2|13125.2|13127.4|13125.4|13125.5|13123.5|119
1675054500000|2023-01-30 04:55:00|13127.3|13125.3|13128.3|13124.8|13128.3|13125.8|13126.3|13123.8|103
1675054800000|2023-01-30 05:00:00|13127.3|13125.3|13128.7|13126.7|13128.8|13126.8|13126.4|13124.4|101
1675055100000|2023-01-30 05:05:00|13128.8|13126.8|13129.4|13127.4|13129.8|13127.8|13127.5|13125.4|202
1675055400000|2023-01-30 05:10:00|13129.5|13127.5|13127.6|13125.6|13130.4|13127.8|13127.5|13125.5|120
1675055700000|2023-01-30 05:15:00|13127.5|13125.5|13129|13127|13129.5|13127.3|13127.5|13124.8|138
1675056000000|2023-01-30 05:20:00|13129.1|13127.1|13128.6|13126.6|13129.9|13127.5|13128.4|13126.2|110
1675056300000|2023-01-30 05:25:00|13128.7|13126.7|13129.5|13127.5|13130.5|13128.5|13128.5|13126.1|194
1675056600000|2023-01-30 05:30:00|13129.4|13127.4|13131.8|13128.3|13133.1|13130.3|13129.1|13126.5|189
1675056900000|2023-01-30 05:35:00|13131.9|13128.4|13133|13131|13133.2|13131|13131|13128.2|120
1675057200000|2023-01-30 05:40:00|13133.1|13131.1|13135.5|13132|13135.6|13132.8|13133|13130.7|141
1675057500000|2023-01-30 05:45:00|13135.6|13132.1|13134.6|13132.6|13137.4|13134.6|13134.1|13131.3|185
1675057800000|2023-01-30 05:50:00|13134.7|13132.7|13135.2|13133.2|13135.9|13133.6|13133.5|13130.9|142
1675058100000|2023-01-30 05:55:00|13135.3|13133.3|13134.1|13132.1|13136.5|13133.8|13133.8|13131.8|124
1675058400000|2023-01-30 06:00:00|13134.2|13132.2|13134.4|13132.4|13135.3|13132.5|13133|13131|143
1675058700000|2023-01-30 06:05:00|13134.3|13132.3|13133.3|13131.3|13135|13132.6|13132.6|13129.7|185
1675059000000|2023-01-30 06:10:00|13133.4|13131.4|13133.2|13131.2|13134.9|13131.7|13131.3|13129|199
1675059300000|2023-01-30 06:15:00|13133.3|13131.3|13133.1|13131.1|13134.3|13131.6|13132.7|13130.2|123
1675059600000|2023-01-30 06:20:00|13133|13131|13128.8|13126.8|13133|13131|13127.6|13125.4|192
1675059900000|2023-01-30 06:25:00|13128.9|13126.9|13130.5|13127|13133.7|13130.9|13128.3|13125.7|167
1675060200000|2023-01-30 06:30:00|13130.6|13127.1|13131.8|13129.8|13132.6|13130.2|13129.7|13127|171
1675060500000|2023-01-30 06:35:00|13131.7|13129.7|13131.5|13128|13133.7|13130.9|13131.1|13127.9|177
1675060800000|2023-01-30 06:40:00|13131.6|13128.1|13131.1|13129.1|13131.7|13129.4|13129.6|13126.1|169
1675061100000|2023-01-30 06:45:00|13131.2|13129.2|13130.5|13128.5|13132.2|13129.6|13130.5|13127.6|114
1675061400000|2023-01-30 06:50:00|13130.4|13128.4|13129.9|13127.9|13134.3|13131.3|13129.2|13126.7|200
1675061700000|2023-01-30 06:55:00|13130|13128|13128.4|13126.4|13131.3|13128.5|13127.5|13124.8|181
1675062000000|2023-01-30 07:00:00|13128|13126|13126.9|13123.4|13128.1|13126.1|13125.6|13122.9|173
1675062300000|2023-01-30 07:05:00|13126.8|13123.3|13124.1|13122.1|13127.1|13124.6|13123.1|13121.1|171
1675062600000|2023-01-30 07:10:00|13124|13122|13125.2|13121.7|13126|13124|13124|13121.7|121
1675062900000|2023-01-30 07:15:00|13123.9|13121.9|13131.3|13127.8|13131.3|13128.7|13123.9|13121.9|229
1675063200000|2023-01-30 07:20:00|13131.2|13127.7|13130|13128|13132.3|13129.6|13129.5|13127.5|242
1675063500000|2023-01-30 07:25:00|13129.9|13127.9|13132.5|13130.5|13133.5|13131.5|13129.9|13127.4|182
1675063800000|2023-01-30 07:30:00|13132.6|13130.6|13130.6|13128.6|13133.6|13131.6|13130.5|13128.5|216
1675064100000|2023-01-30 07:35:00|13130.7|13128.7|13132.2|13130.2|13132.5|13130.5|13130.1|13128.1|128
1675064400000|2023-01-30 07:40:00|13132.3|13130.3|13134|13130.5|13135.3|13132.5|13132|13129.6|163
1675064700000|2023-01-30 07:45:00|13133.9|13130.4|13135.5|13132|13136.5|13134.3|13133.3|13130.4|182
1675065000000|2023-01-30 07:50:00|13135.4|13131.9|13136|13134|13136.4|13134.4|13134.1|13131.7|166
1675065300000|2023-01-30 07:55:00|13136.1|13134.1|13132.6|13130.6|13136.9|13134.2|13132.4|13129.7|112
1675065600000|2023-01-30 08:00:00|13132.7|13130.7|13132.6|13130.6|13135.1|13131.6|13130.5|13128.5|359
1675065900000|2023-01-30 08:05:00|13132.5|13130.5|13133.5|13131.5|13135.5|13133.5|13132.3|13130|288
1675066200000|2023-01-30 08:10:00|13133.7|13131.7|13132.2|13130.2|13134.6|13132.5|13131.1|13129.1|180
1675066500000|2023-01-30 08:15:00|13132.1|13130.1|13131.6|13129.6|13132.6|13130.6|13131.2|13129.2|152
1675066800000|2023-01-30 08:20:00|13131.7|13129.7|13136.3|13134.3|13136.7|13134.7|13131.3|13129.3|245
1675067100000|2023-01-30 08:25:00|13136.2|13134.2|13137.2|13135.2|13138.4|13136.1|13134.6|13132.6|211
1675067400000|2023-01-30 08:30:00|13137.1|13135.1|13135.2|13133.2|13137.1|13135.1|13134.1|13132.1|271
1675067700000|2023-01-30 08:35:00|13135.3|13133.3|13134.3|13132.3|13136.3|13133.7|13134.2|13132.2|240
1675068000000|2023-01-30 08:40:00|13134.2|13132.2|13135.3|13133.3|13137.2|13134.8|13134|13132|242
1675068300000|2023-01-30 08:45:00|13135.4|13133.4|13135.1|13133.1|13136.3|13134.3|13133.4|13131.4|210
1675068600000|2023-01-30 08:50:00|13135.2|13133.2|13141.8|13139.8|13141.9|13139.9|13135.2|13133.2|249
1675068900000|2023-01-30 08:55:00|13141.9|13139.9|13142|13140|13142.5|13140.5|13138.4|13136.4|238
1675069200000|2023-01-30 09:00:00|13141.9|13139.9|13142.5|13140.5|13143.8|13141.8|13140.4|13138.4|270
1675069500000|2023-01-30 09:05:00|13142.6|13140.6|13142|13140|13143.6|13141.6|13141.1|13138.4|203
1675069800000|2023-01-30 09:10:00|13142.1|13140.1|13138.9|13136.9|13142.5|13140.5|13138.5|13136.5|214
1675070100000|2023-01-30 09:15:00|13139|13137|13137.3|13135.3|13139.2|13137.2|13136.2|13133.3|208
1675070400000|2023-01-30 09:20:00|13137.2|13135.2|13133.7|13131.7|13138.2|13136.2|13133.4|13130.9|211
1675070700000|2023-01-30 09:25:00|13133.6|13131.6|13133.6|13131.6|13136.8|13133.9|13133.3|13131.3|211
1675071000000|2023-01-30 09:30:00|13133.7|13131.7|13130.9|13128.9|13134.8|13131.9|13129.5|13127.5|224
1675071300000|2023-01-30 09:35:00|13130.8|13128.8|13129.6|13127.6|13133.3|13130.9|13129.5|13127.5|161
1675071600000|2023-01-30 09:40:00|13129.5|13127.5|13130.1|13126.6|13132.1|13129.1|13128.7|13126.4|232
1675071900000|2023-01-30 09:45:00|13130|13126.5|13126.5|13124.5|13130.1|13127.9|13126.1|13124.1|204
1675072200000|2023-01-30 09:50:00|13126.7|13124.7|13128.1|13126.1|13129.3|13126.4|13126.4|13124.4|250
1675072500000|2023-01-30 09:55:00|13128|13126|13125.4|13123.4|13128|13126|13125.3|13123.3|158
1675072800000|2023-01-30 10:00:00|13125.3|13123.3|13121.1|13119.1|13125.5|13123.5|13120.4|13118.4|231
1675073100000|2023-01-30 10:05:00|13121.2|13119.2|13121|13119|13121.3|13119.3|13119.3|13117.3|183
1675073400000|2023-01-30 10:10:00|13121.1|13119.1|13119.5|13117.5|13121.4|13119.4|13119.4|13117.4|146
1675073700000|2023-01-30 10:15:00|13119.6|13117.6|13118.2|13116.2|13120|13117.7|13117.2|13115.2|202
1675074000000|2023-01-30 10:20:00|13118.1|13116.1|13114.9|13112.9|13118.2|13116.2|13114.7|13112.7|141
1675074300000|2023-01-30 10:25:00|13114.8|13112.8|13113.5|13111.5|13116|13114|13113|13109.5|206
1675074600000|2023-01-30 10:30:00|13112.5|13110.5|13111.3|13109.3|13113.6|13111.2|13111.3|13109.3|164
1675074900000|2023-01-30 10:35:00|13111.2|13109.2|13114.7|13111.2|13114.8|13112.1|13111.2|13109.2|168
1675075200000|2023-01-30 10:40:00|13114.8|13111.3|13117|13113.5|13117.5|13114.4|13113.4|13111.3|213
1675075500000|2023-01-30 10:45:00|13117.1|13113.6|13114.7|13112.7|13117.1|13114|13114.3|13111.7|154
1675075800000|2023-01-30 10:50:00|13114.8|13112.8|13116|13114|13116.4|13114|13112.9|13110.9|182
1675076100000|2023-01-30 10:55:00|13116.1|13114.1|13116.1|13114.1|13117.6|13115.6|13115.9|13113.2|192
1675076400000|2023-01-30 11:00:00|13116|13114|13118.2|13116.2|13119.9|13117.1|13115.9|13113.9|177
1675076700000|2023-01-30 11:05:00|13118.1|13116.1|13118.7|13115.2|13119.8|13116.8|13116.5|13114.3|209
1675077000000|2023-01-30 11:10:00|13118.6|13115.1|13116.7|13114.7|13118.6|13115.1|13115.7|13113|171
1675077300000|2023-01-30 11:15:00|13116.6|13114.6|13115.6|13113.6|13119.4|13116.5|13115.5|13113.5|187
1675077600000|2023-01-30 11:20:00|13115.7|13113.7|13117|13115|13117.6|13115.6|13115.7|13113.2|172
1675077900000|2023-01-30 11:25:00|13117.1|13115.1|13120|13118|13120.3|13118.3|13116.7|13114.7|114
1675078200000|2023-01-30 11:30:00|13120.1|13118.1|13124.8|13122.8|13124.9|13122.9|13120|13118|189
1675078500000|2023-01-30 11:35:00|13124.7|13122.7|13123.1|13121.1|13124.9|13122.9|13122.7|13120.7|144
1675078800000|2023-01-30 11:40:00|13123.3|13121.3|13126.5|13124.5|13126.9|13124.9|13123.2|13121.2|190
1675079100000|2023-01-30 11:45:00|13126.6|13124.6|13126.4|13124.4|13126.6|13124.6|13125.9|13123.9|118
1675079400000|2023-01-30 11:50:00|13126.3|13124.3|13127.4|13125.4|13127.5|13125.5|13126.3|13124.3|111
1675079700000|2023-01-30 11:55:00|13127.3|13125.3|13127.7|13124.2|13128.1|13125.4|13126|13123.3|188
1675080000000|2023-01-30 12:00:00|13127.8|13124.3|13127.6|13124.1|13128.4|13125.7|13124.8|13122.1|188
1675080300000|2023-01-30 12:05:00|13127.5|13124|13126.9|13123.4|13128.1|13125.3|13123.9|13121.9|172
1675080600000|2023-01-30 12:10:00|13126.7|13123.2|13125|13123|13127.1|13124.9|13124.5|13122.5|115
1675080900000|2023-01-30 12:15:00|13124.9|13122.9|13123.4|13121.4|13124.9|13122.9|13122.4|13120.4|101
1675081200000|2023-01-30 12:20:00|13123.3|13121.3|13124|13122|13124.8|13122.6|13123|13120.3|107
1675081500000|2023-01-30 12:25:00|13123.9|13121.9|13124|13122|13125|13123|13123.4|13121.4|105
1675081800000|2023-01-30 12:30:00|13124.1|13122.1|13123.3|13121.3|13124.8|13122.8|13122.4|13120.4|136
1675082100000|2023-01-30 12:35:00|13123.4|13121.4|13128.1|13126.1|13129.2|13127.2|13123.4|13120.7|160
1675082400000|2023-01-30 12:40:00|13128|13126|13127.2|13125.2|13128.4|13126|13126.2|13123.7|115
1675082700000|2023-01-30 12:45:00|13127.1|13125.1|13126.9|13124.9|13127.5|13125.5|13125.5|13123.5|138
1675083000000|2023-01-30 12:50:00|13127|13125|13126.5|13124.5|13127.1|13125.1|13124.5|13121.9|165
1675083300000|2023-01-30 12:55:00|13126.6|13124.6|13127.1|13123.6|13127.9|13125.8|13123.1|13121.1|237
1675083600000|2023-01-30 13:00:00|13127|13123.5|13125.3|13123.3|13127.8|13124.7|13123.5|13121.5|275
1675083900000|2023-01-30 13:05:00|13125.4|13123.4|13123.4|13121.4|13125.9|13123.6|13123.3|13121.3|197
1675084200000|2023-01-30 13:10:00|13123.3|13121.3|13125.4|13123.4|13126.1|13124.1|13123|13121|144
1675084500000|2023-01-30 13:15:00|13125.3|13123.3|13127.2|13125.2|13127.3|13125.3|13124.9|13122.9|125
1675084800000|2023-01-30 13:20:00|13127.3|13125.3|13127.4|13125.4|13128.8|13126.8|13124|13121.4|190
1675085100000|2023-01-30 13:25:00|13127.5|13125.5|13127.7|13125.7|13129.7|13127.6|13127.1|13124.7|278
1675085400000|2023-01-30 13:30:00|13127.8|13125.8|13129.2|13127.2|13132|13130|13127.8|13125.8|279
1675085700000|2023-01-30 13:35:00|13129.1|13127.1|13129.5|13127.5|13130|13128|13127.5|13125.5|207
1675086000000|2023-01-30 13:40:00|13129.6|13127.6|13126.7|13124.7|13130.8|13128.1|13126.6|13124.6|211
1675086300000|2023-01-30 13:45:00|13126.8|13124.8|13127|13123.5|13129.3|13126.7|13126|13123.4|241
1675086600000|2023-01-30 13:50:00|13127.1|13123.6|13128.7|13126.7|13129.8|13127|13127|13123.5|240
1675086900000|2023-01-30 13:55:00|13128.8|13126.8|13131.5|13129.5|13132|13130|13128.5|13126.2|256
1675087200000|2023-01-30 14:00:00|13131.6|13129.6|13130.2|13126.7|13133|13130.1|13129.4|13126.6|202
1675087500000|2023-01-30 14:05:00|13130.1|13126.6|13128.9|13126.9|13130.7|13127.4|13128.6|13125.6|189
1675087800000|2023-01-30 14:10:00|13129|13127|13126.9|13124.9|13130|13128|13126.7|13123.6|208
1675088100000|2023-01-30 14:15:00|13126.8|13124.8|13132.5|13129|13132.5|13129|13126.4|13124.4|182
1675088400000|2023-01-30 14:20:00|13132.6|13129.1|13131.8|13129.8|13133.8|13130.3|13130.4|13128|192
1675088700000|2023-01-30 14:25:00|13131.7|13129.7|13129.8|13126.3|13131.8|13129.8|13129.1|13126.3|139
1675089000000|2023-01-30 14:30:00|13129.2|13127.2|13127.4|13125.4|13131.5|13128.3|13127|13124.2|302
1675089300000|2023-01-30 14:35:00|13127.3|13125.3|13126.6|13124.6|13129.2|13126.5|13126.6|13123.1|240
1675089600000|2023-01-30 14:40:00|13126.7|13124.7|13126.9|13124.9|13128.9|13126.1|13126.2|13123.4|229
1675089900000|2023-01-30 14:45:00|13127|13125|13126.3|13122.8|13128.6|13125.8|13125.5|13122.7|302
1675090200000|2023-01-30 14:50:00|13126.4|13122.9|13131.7|13128.2|13131.8|13128.3|13125|13122.3|275
1675090500000|2023-01-30 14:55:00|13131.8|13128.3|13130.6|13127.1|13132|13128.5|13128.8|13126.1|306
1675090800000|2023-01-30 15:00:00|13130.7|13127.2|13126.7|13123.2|13131.8|13128.7|13125.8|13123|309
1675091100000|2023-01-30 15:05:00|13126.6|13123.1|13125.7|13123.7|13127.2|13124.9|13124.7|13122.1|284
1675091400000|2023-01-30 15:10:00|13125.6|13123.6|13125.6|13122.1|13127|13124.6|13123.5|13120.8|269
1675091700000|2023-01-30 15:15:00|13125.5|13122|13128.6|13126.6|13130.2|13127.4|13125.3|13121.8|290
1675092000000|2023-01-30 15:20:00|13128.7|13126.7|13131|13127.5|13131.6|13129|13128.2|13125.4|326
1675092300000|2023-01-30 15:25:00|13130.9|13127.4|13129.4|13125.9|13131.5|13128.8|13128.2|13124.7|318
1675092600000|2023-01-30 15:30:00|13129.5|13126|13131.7|13128.2|13133.4|13129.9|13129.4|13125.9|357
1675092900000|2023-01-30 15:35:00|13131.6|13128.1|13133.7|13131.7|13135|13132.9|13130.6|13127.1|277
1675093200000|2023-01-30 15:40:00|13134.8|13131.3|13131.2|13129.2|13135.4|13131.9|13130.9|13128.2|318
1675093500000|2023-01-30 15:45:00|13131.3|13129.3|13130.9|13128.9|13133.4|13131.4|13130.7|13128.1|335
1675093800000|2023-01-30 15:50:00|13130.8|13128.8|13133.4|13129.9|13133.8|13130.3|13126.4|13124|327
1675094100000|2023-01-30 15:55:00|13133.5|13130|13129.8|13127.8|13133.9|13130.4|13129.6|13126.1|323
1675094400000|2023-01-30 16:00:00|13129.7|13127.7|13132.1|13128.6|13132.8|13130.5|13128.7|13126.1|233
1675094700000|2023-01-30 16:05:00|13132.2|13128.7|13133.5|13130|13133.9|13131.1|13131.7|13128.2|245
1675095000000|2023-01-30 16:10:00|13133.3|13129.8|13132.8|13129.3|13133.6|13130.1|13130.4|13126.9|253
1675095300000|2023-01-30 16:15:00|13132.9|13129.4|13132|13128.5|13133.8|13131.1|13131.1|13128.5|189
1675095600000|2023-01-30 16:20:00|13132.1|13128.6|13134.8|13131.3|13135.2|13133.2|13132|13128.6|155
1675095900000|2023-01-30 16:25:00|13134.9|13131.4|13137|13133.5|13137.3|13134.3|13134|13130.6|187
1675096200000|2023-01-30 16:30:00|13136.9|13133.4|13136.2|13132.7|13137.1|13134|13135.1|13131.6|203
1675096500000|2023-01-30 16:35:00|13136.3|13132.8|13135.7|13133.7|13137|13134.4|13135.3|13131.8|194
1675096800000|2023-01-30 16:40:00|13135.6|13133.6|13134.7|13131.2|13137|13134.2|13134.6|13131.1|188
1675097100000|2023-01-30 16:45:00|13134.8|13131.3|13134.2|13132.2|13134.9|13132.2|13132.9|13129.6|214
1675097400000|2023-01-30 16:50:00|13134.1|13132.1|13134.3|13132.3|13135.5|13132.8|13133.1|13130.6|116
1675097700000|2023-01-30 16:55:00|13134.4|13132.4|13135.3|13131.8|13136.1|13133.5|13133|13130.2|248
1675098000000|2023-01-30 17:00:00|13135.2|13131.7|13134.9|13131.4|13135.9|13132.4|13134.9|13131.4|173
1675098300000|2023-01-30 17:05:00|13134.8|13131.3|13135.1|13131.6|13135.1|13131.6|13134.4|13130.9|103
1675098600000|2023-01-30 17:10:00|13134.9|13131.4|13135|13131.5|13135.6|13133.2|13134|13130.8|142
1675098900000|2023-01-30 17:15:00|13135.2|13131.7|13135.1|13133.1|13136.3|13133.9|13134.4|13131.5|214
1675099200000|2023-01-30 17:20:00|13135.2|13133.2|13135.3|13133.3|13136.5|13133.4|13134.6|13131.1|110
1675099500000|2023-01-30 17:25:00|13135.4|13133.4|13135.5|13132|13136.7|13134|13135|13131.8|149
1675099800000|2023-01-30 17:30:00|13135.6|13132.1|13136.4|13132.9|13136.7|13133.2|13135.6|13132.1|160
1675100100000|2023-01-30 17:35:00|13136.3|13132.8|13136.4|13132.9|13136.8|13134.3|13135|13132.1|196
1675100400000|2023-01-30 17:40:00|13136.5|13133|13134.8|13132.8|13136.7|13133.2|13132.5|13130.2|175
1675100700000|2023-01-30 17:45:00|13134.9|13132.9|13134.9|13132.9|13136.5|13134.1|13134.8|13132.3|180
1675101000000|2023-01-30 17:50:00|13135|13133|13136.2|13134.2|13136.7|13134.4|13135|13132.4|129
1675101300000|2023-01-30 17:55:00|13136.9|13133.4|13137|13133.5|13137|13134.4|13135.8|13132.9|95
1675101600000|2023-01-30 18:00:00|13137.1|13133.6|13135.8|13133.8|13137.2|13134.8|13135.6|13133.6|107
1675101900000|2023-01-30 18:05:00|13135.7|13133.7|13136.5|13134.5|13136.8|13134.8|13134.9|13132.2|129
1675102200000|2023-01-30 18:10:00|13136.7|13134.7|13138|13136|13138.4|13136.4|13135.8|13133.3|122
1675102500000|2023-01-30 18:15:00|13138.1|13136.1|13136.1|13132.6|13140.1|13136.6|13134.9|13132.1|170
1675102800000|2023-01-30 18:20:00|13136|13132.5|13137.8|13134.3|13138|13134.5|13135.8|13132.3|185
1675103100000|2023-01-30 18:25:00|13137.9|13134.4|13137.9|13134.4|13138.8|13136.2|13136.9|13133.7|147
1675103400000|2023-01-30 18:30:00|13138.1|13134.6|13138.7|13135.2|13140.3|13136.8|13137.3|13134.4|181
1675103700000|2023-01-30 18:35:00|13137.9|13135.9|13138.5|13135|13139.1|13136.3|13137.4|13134.5|226
1675104000000|2023-01-30 18:40:00|13138.4|13134.9|13139.7|13136.2|13140.1|13136.6|13137.3|13134.6|188
1675104300000|2023-01-30 18:45:00|13139.6|13136.1|13139|13135.5|13140.1|13137.3|13138.8|13135.4|179
1675104600000|2023-01-30 18:50:00|13139.4|13135.9|13139.9|13136.4|13140|13137.2|13138.7|13135.6|145
1675104900000|2023-01-30 18:55:00|13139.8|13136.3|13139|13135.5|13140.5|13137.7|13138.7|13135.3|138
1675105200000|2023-01-30 19:00:00|13139.1|13135.6|13140|13136.5|13140|13137.5|13139|13135.5|137
1675105500000|2023-01-30 19:05:00|13139.9|13136.4|13143|13141|13143.1|13141|13139.1|13136.3|110
1675105800000|2023-01-30 19:10:00|13142.9|13140.9|13145.3|13141.8|13147|13143.6|13142.9|13140.1|215
1675106100000|2023-01-30 19:15:00|13145.4|13141.9|13145.6|13142.1|13148.4|13145.5|13145.4|13141.9|237
1675106400000|2023-01-30 19:20:00|13145.7|13142.2|13147.2|13145.2|13148|13145.5|13145.3|13142.2|193
1675106700000|2023-01-30 19:25:00|13147.1|13145.1|13146.9|13144.9|13147.3|13145.3|13146.8|13144.8|82
1675107000000|2023-01-30 19:30:00|13147|13145|13147.2|13143.7|13148|13145.1|13146.1|13143.3|132
1675107300000|2023-01-30 19:35:00|13147.3|13143.8|13146.1|13142.6|13147.5|13144.5|13146|13142.5|176
1675107600000|2023-01-30 19:40:00|13146.2|13142.7|13147|13143.5|13147.4|13144.2|13146.1|13142.6|154
1675107900000|2023-01-30 19:45:00|13147.1|13143.6|13148.7|13145.2|13149|13146|13146.3|13142.8|175
1675108200000|2023-01-30 19:50:00|13148.6|13145.1|13148.4|13144.9|13149.2|13146.6|13147.7|13144.2|174
1675108500000|2023-01-30 19:55:00|13148.5|13145|13146.5|13143|13148.8|13146.2|13146.2|13142.7|168
1675108800000|2023-01-30 20:00:00|13146.6|13143.1|13144.1|13140.6|13146.9|13144|13144|13140.5|157
1675109100000|2023-01-30 20:05:00|13144.2|13140.7|13146.8|13143.3|13147|13144|13144|13140.5|219
1675109400000|2023-01-30 20:10:00|13146.7|13143.2|13145.1|13141.6|13147.1|13143.6|13143.9|13140.4|195
1675109700000|2023-01-30 20:15:00|13145.2|13141.7|13146|13142.5|13146.8|13143.3|13144.7|13141.2|139
1675110000000|2023-01-30 20:20:00|13145.9|13142.4|13148.5|13145|13148.5|13145|13145.7|13142.2|118
1675110300000|2023-01-30 20:25:00|13148.4|13144.9|13147.2|13143.7|13148.5|13145|13146.1|13142.8|168
1675110600000|2023-01-30 20:30:00|13147.3|13143.8|13145.7|13142.2|13147.4|13143.9|13145.1|13141.7|150
1675110900000|2023-01-30 20:35:00|13145.8|13142.3|13144.2|13140.7|13146|13142.5|13143.6|13140.2|125
1675111200000|2023-01-30 20:40:00|13144.3|13140.8|13146|13142.5|13146.3|13142.8|13143.5|13140.5|131
1675111500000|2023-01-30 20:45:00|13146.2|13142.7|13147.7|13144.2|13148.2|13144.7|13145.6|13142.1|133
1675111800000|2023-01-30 20:50:00|13147.9|13144.4|13147.6|13144.1|13148.4|13144.9|13146.5|13143.2|137
1675112100000|2023-01-30 20:55:00|13147.5|13144|13146|13142.5|13148.4|13145.6|13145.2|13142.4|86
1675112400000|2023-01-30 21:00:00|13146.1|13142.6|13145.7|13142.2|13146.1|13142.6|13144.7|13141.2|145
1675112700000|2023-01-30 21:05:00|13145.6|13142.1|13145.2|13141.7|13145.7|13142.2|13145.2|13141.7|79
1675113000000|2023-01-30 21:10:00|13145.3|13141.8|13145.6|13142.1|13145.7|13142.2|13145|13141.5|104
1675113300000|2023-01-30 21:15:00|13145.7|13142.2|13145.3|13141.8|13145.7|13142.2|13145|13141.5|130
1675113600000|2023-01-30 21:20:00|13145.2|13141.7|13145.2|13141.7|13145.7|13142.2|13145|13141.5|96
1675113900000|2023-01-30 21:25:00|13145.1|13141.6|13144.9|13141.4|13145.5|13142|13144.9|13141.4|70
1675114200000|2023-01-30 21:30:00|13145.1|13141.6|13145.5|13142|13145.8|13142.3|13145.1|13141.6|59
1675114500000|2023-01-30 21:35:00|13145.4|13141.9|13145.3|13141.8|13145.9|13142.4|13145.1|13141.4|64
1675114800000|2023-01-30 21:40:00|13145.4|13141.9|13145.4|13141.9|13146.6|13143.1|13145.1|13141.3|70
1675115100000|2023-01-30 21:45:00|13145.3|13141.8|13148.3|13143.2|13148.4|13143.5|13144.9|13140.8|107
1675115400000|2023-01-30 21:50:00|13148|13143.3|13147.9|13142.6|13149.2|13143.3|13146|13141.5|101
1675115700000|2023-01-30 21:55:00|13147.4|13142.1|13147|13142|13149.8|13143.1|13146|13138.9|66
1675116000000|2023-01-30 22:00:00|13149.9|13138.5|13148.8|13135.4|13152.1|13138.7|13145.4|13129.4|56
1675116300000|2023-01-30 22:05:00|13148.1|13135.9|13148.8|13132.8|13151.5|13136.1|13146|13132.1|78
1675116600000|2023-01-30 22:10:00|13150.5|13134.5|13149.1|13133.7|13150.9|13134.9|13147|13131|105
1675116900000|2023-01-30 22:15:00|13148.7|13133.6|13150.3|13134.7|13150.5|13136.3|13148.1|13133.5|56
1675117200000|2023-01-30 22:20:00|13150.2|13134.9|13149.1|13136.6|13151.8|13138.9|13147.1|13133.6|177
1675117500000|2023-01-30 22:25:00|13148.9|13136.3|13148.8|13137.8|13152.3|13139.5|13145.9|13135.1|130
1675117800000|2023-01-30 22:30:00|13148.7|13137.7|13149.1|13134.1|13150.8|13138.4|13146|13132.7|388
1675118100000|2023-01-30 22:35:00|13149|13134|13147.3|13137|13151.2|13138.3|13145|13133.3|425
1675118400000|2023-01-30 22:40:00|13147.9|13136.6|13148.4|13137.9|13150.7|13138.2|13146.3|13133.6|278
1675118700000|2023-01-30 22:45:00|13148.2|13138.8|13147.8|13138.3|13149.9|13139.2|13146.8|13136.3|349
1675119000000|2023-01-30 22:50:00|13147.7|13138.1|13148|13137.9|13148.8|13139.2|13147.5|13137|138
1675119300000|2023-01-30 22:55:00|13148.1|13138.2|13151|13136.2|13152.5|13141.3|13144.8|13136.2|94
1675119600000|2023-01-30 23:00:00|13149.2|13136.3|13146.5|13141.2|13151.7|13142.7|13145.2|13132.8|319
1675119900000|2023-01-30 23:05:00|13146.4|13141.3|13147.7|13142.6|13148.2|13142.7|13145.8|13138|183
1675120200000|2023-01-30 23:10:00|13147.9|13142.7|13146.5|13141|13148.5|13144.1|13145.8|13138.6|146
1675120500000|2023-01-30 23:15:00|13146.9|13140.6|13147.4|13140.9|13149.3|13143.7|13146.3|13137.7|140
1675120800000|2023-01-30 23:20:00|13147.6|13141|13147.2|13141.8|13148|13143.5|13145.5|13140.2|117
1675121100000|2023-01-30 23:25:00|13146.4|13142.3|13146.3|13140.2|13147|13142.8|13144.8|13140.2|135
1675121400000|2023-01-30 23:30:00|13145.7|13140.6|13146|13142.5|13147|13142.9|13144.8|13138.9|102
1675121700000|2023-01-30 23:35:00|13146.1|13142.6|13143.8|13140.3|13147.2|13142.9|13143.2|13139.1|160
1675122000000|2023-01-30 23:40:00|13143.9|13140.4|13146.5|13143|13148|13144.5|13143.4|13139.3|180
1675122300000|2023-01-30 23:45:00|13146.8|13142.8|13149.6|13146.1|13149.7|13146.2|13146.8|13142.8|125
1675122600000|2023-01-30 23:50:00|13149.4|13145.9|13149.1|13145.6|13150.1|13146|13148.6|13144.6|115
1675122900000|2023-01-30 23:55:00|13148.9|13145.4|13148.6|13145.1|13149.2|13145.7|13148.2|13144.7|106
1675123200000|2023-01-31 00:00:00|13148.5|13145|13147.8|13144.3|13149.2|13145.7|13146.7|13143.5|172
1675123500000|2023-01-31 00:05:00|13147.9|13144.4|13145.4|13143.4|13148.5|13145.7|13145.3|13142.5|185
1675123800000|2023-01-31 00:10:00|13145.3|13143.3|13146.2|13144.2|13147.2|13144.6|13143.5|13141.5|140
1675124100000|2023-01-31 00:15:00|13146.1|13144.1|13147.2|13145.2|13148.2|13145.5|13146.1|13143.2|141
1675124400000|2023-01-31 00:20:00|13147.1|13145.1|13147.1|13145.1|13148.2|13145.6|13146.6|13143.9|134
1675124700000|2023-01-31 00:25:00|13147.2|13145.2|13148.8|13145.3|13149|13146.2|13146.5|13144.3|100
1675125000000|2023-01-31 00:30:00|13148.9|13145.4|13147.8|13144.3|13151.2|13148.4|13146.8|13143.3|254
1675125300000|2023-01-31 00:35:00|13147.9|13144.4|13143.7|13141.7|13147.9|13144.8|13143.4|13140.7|205
1675125600000|2023-01-31 00:40:00|13143.6|13141.6|13146.2|13142.7|13146.5|13143|13142.7|13139.9|190
1675125900000|2023-01-31 00:45:00|13146.6|13143.1|13145.6|13142.1|13146.9|13143.4|13145.4|13141.9|160
1675126200000|2023-01-31 00:50:00|13145.8|13142.3|13143.3|13139.8|13146.4|13143.4|13143.3|13139.8|235
1675126500000|2023-01-31 00:55:00|13143.4|13139.9|13142|13138.5|13143.4|13140.9|13141|13137.8|225
1675126800000|2023-01-31 01:00:00|13141.9|13138.4|13140.4|13138.4|13143.5|13140.5|13140|13137.2|241
1675127100000|2023-01-31 01:05:00|13140.6|13138.6|13142.4|13140.4|13143.9|13141.3|13140.3|13137.3|175
1675127400000|2023-01-31 01:10:00|13142.5|13140.5|13143.9|13140.4|13144.2|13141.6|13139.9|13137.2|175
1675127700000|2023-01-31 01:15:00|13144|13140.5|13143|13141|13144|13141.3|13142.2|13138.7|145
1675128000000|2023-01-31 01:20:00|13143.1|13141.1|13145|13141.5|13146.3|13143.1|13143.1|13140.7|175
1675128300000|2023-01-31 01:25:00|13144.9|13141.4|13146.4|13142.9|13147.1|13143.8|13143.8|13141|152
1675128600000|2023-01-31 01:30:00|13146.3|13142.8|13145.6|13143.6|13147.6|13144.1|13143.9|13140.4|228
1675128900000|2023-01-31 01:35:00|13145.7|13143.7|13142.7|13139.2|13146.9|13143.9|13142.3|13139.1|260
1675129200000|2023-01-31 01:40:00|13142.8|13139.3|13141|13139|13142.8|13139.3|13139.5|13136.6|319
1675129500000|2023-01-31 01:45:00|13141.1|13139.1|13136|13134|13142|13139.1|13133.3|13130.8|299
1675129800000|2023-01-31 01:50:00|13135.9|13133.9|13136.4|13134.4|13137.1|13135|13135.5|13133|194
1675130100000|2023-01-31 01:55:00|13136.3|13134.3|13136.5|13134.5|13138.9|13136|13135.9|13133.5|175
1675130400000|2023-01-31 02:00:00|13136.4|13134.4|13136.9|13134.9|13137.8|13135.8|13136|13133.3|148
1675130700000|2023-01-31 02:05:00|13137|13135|13136.8|13134.8|13137.9|13135.3|13136.1|13133.7|154
1675131000000|2023-01-31 02:10:00|13136.9|13134.9|13137.5|13134|13137.8|13135.8|13136.2|13133.7|164
1675131300000|2023-01-31 02:15:00|13137.6|13134.1|13136.8|13134.8|13137.9|13135.1|13136.1|13133.9|160
1675131600000|2023-01-31 02:20:00|13136.7|13134.7|13137.1|13135.1|13137.2|13135.2|13136.5|13134.5|107
1675131900000|2023-01-31 02:25:00|13137.2|13135.2|13139.3|13135.8|13139.5|13136.8|13136.8|13134.1|105
1675132200000|2023-01-31 02:30:00|13138.5|13136.5|13138.3|13136.3|13140|13137.6|13137.8|13135|156
1675132500000|2023-01-31 02:35:00|13138.2|13136.2|13139.2|13137.2|13140|13137.9|13138.1|13136.1|164
1675132800000|2023-01-31 02:40:00|13139.1|13137.1|13138.4|13136.4|13139.8|13137.8|13138.3|13136.3|107
1675133100000|2023-01-31 02:45:00|13138.5|13136.5|13136.8|13133.3|13139|13136.6|13136|13133.2|184
1675133400000|2023-01-31 02:50:00|13136.7|13133.2|13135.4|13133.4|13138.4|13135.6|13132.7|13130.1|168
1675133700000|2023-01-31 02:55:00|13135.3|13133.3|13134.6|13132.6|13136.1|13133.5|13133.8|13131.4|161
1675134000000|2023-01-31 03:00:00|13134.5|13132.5|13134.6|13132.6|13135.4|13133.2|13133.7|13131.4|139
1675134300000|2023-01-31 03:05:00|13134.7|13132.7|13134.5|13132.5|13135.2|13133.1|13134.4|13131.6|73
1675134600000|2023-01-31 03:10:00|13134.6|13132.6|13137.2|13135.2|13137.7|13135.3|13134.3|13132.3|82
1675134900000|2023-01-31 03:15:00|13137.3|13135.3|13140.1|13138.1|13141.8|13139.5|13137.1|13134.2|165
1675135200000|2023-01-31 03:20:00|13140.2|13138.2|13138.4|13136.4|13140.4|13138.2|13138.4|13136.4|94
1675135500000|2023-01-31 03:25:00|13138.5|13136.5|13140.4|13138.4|13141.2|13138.6|13138.5|13136.5|178
1675135800000|2023-01-31 03:30:00|13140.5|13138.5|13140.8|13137.3|13141|13138.5|13139.1|13136.8|96
1675136100000|2023-01-31 03:35:00|13140.9|13137.4|13140.9|13138.9|13141|13139|13139|13136.2|132
1675136400000|2023-01-31 03:40:00|13140.8|13138.8|13141.5|13139.5|13142.4|13140|13140.7|13138.4|136
1675136700000|2023-01-31 03:45:00|13141.6|13139.6|13141.1|13139.1|13142.4|13139.7|13140.9|13138.2|132
1675137000000|2023-01-31 03:50:00|13141|13139|13140.7|13138.7|13142.3|13139.7|13140.4|13137.9|128
1675137300000|2023-01-31 03:55:00|13140.6|13138.6|13142.4|13140.4|13142.5|13140.5|13140.4|13138.4|94
1675137600000|2023-01-31 04:00:00|13142.3|13140.3|13141.5|13139.5|13143.1|13140.3|13141.5|13139.3|124
1675137900000|2023-01-31 04:05:00|13141.6|13139.6|13142.5|13140.5|13143|13140.6|13141.1|13138.3|98
1675138200000|2023-01-31 04:10:00|13142.6|13140.6|13143.7|13141.7|13144.2|13141.9|13142.4|13139.7|94
1675138500000|2023-01-31 04:15:00|13143.8|13141.8|13144.3|13142.3|13145.4|13142.9|13143.7|13141.5|84
1675138800000|2023-01-31 04:20:00|13144.4|13142.4|13144.7|13141.2|13145|13142.4|13142.9|13140.1|109
1675139100000|2023-01-31 04:25:00|13144.6|13141.1|13145.6|13143.6|13146.2|13143.7|13144.3|13141|105
1675139400000|2023-01-31 04:30:00|13145.5|13143.5|13146.1|13144.1|13147.1|13144.8|13145.3|13143.1|145
1675139700000|2023-01-31 04:35:00|13146.2|13144.2|13145.9|13143.9|13147.9|13145.5|13145.9|13143.9|112
1675140000000|2023-01-31 04:40:00|13146|13144|13145|13143|13146.9|13144.2|13144.3|13142.3|91
1675140300000|2023-01-31 04:45:00|13145.1|13143.1|13145|13143|13145.7|13143.6|13144.9|13142.1|99
1675140600000|2023-01-31 04:50:00|13144.9|13142.9|13145|13143|13145.9|13143.8|13144.7|13142.3|82
1675140900000|2023-01-31 04:55:00|13144.9|13142.9|13143.6|13141.6|13145.1|13143.1|13143.4|13141.4|64
1675141200000|2023-01-31 05:00:00|13143.7|13141.7|13143|13141|13144.7|13142.1|13142.8|13140.8|92
1675141500000|2023-01-31 05:05:00|13142.9|13140.9|13145.1|13143.1|13145.9|13143.2|13142.9|13140.3|118
1675141800000|2023-01-31 05:10:00|13145|13143|13145.1|13143.1|13145.3|13143.3|13144.4|13142.4|80
1675142100000|2023-01-31 05:15:00|13145|13143|13143.9|13141.9|13145.1|13143.1|13143.5|13141.5|102
1675142400000|2023-01-31 05:20:00|13144|13142|13144|13142|13146|13142.9|13143.7|13140.9|104
1675142700000|2023-01-31 05:25:00|13143.9|13141.9|13142.4|13140.4|13145.5|13142.9|13142.4|13140.4|95
1675143000000|2023-01-31 05:30:00|13142.5|13140.5|13142.7|13140.7|13143.7|13141.7|13142.2|13140.2|120
1675143300000|2023-01-31 05:35:00|13142.8|13140.8|13144.2|13142.2|13145.8|13143.2|13142.7|13140.4|132
1675143600000|2023-01-31 05:40:00|13144.1|13142.1|13145|13143|13145.4|13143.4|13144|13142|146
1675143900000|2023-01-31 05:45:00|13145.1|13143.1|13144|13142|13145.1|13143.1|13142.4|13140.4|148
1675144200000|2023-01-31 05:50:00|13143.9|13141.9|13143.5|13141.5|13144.8|13142.7|13143.3|13140.7|113
1675144500000|2023-01-31 05:55:00|13143.4|13141.4|13146.1|13144.1|13146.5|13144.5|13143.3|13141.3|121
1675144800000|2023-01-31 06:00:00|13146|13144|13145|13143|13147|13144.6|13144.9|13142.9|153
1675145100000|2023-01-31 06:05:00|13145.1|13143.1|13142.7|13140.7|13145.2|13143.2|13142.6|13140|117
1675145400000|2023-01-31 06:10:00|13142.6|13140.6|13141.3|13139.3|13142.9|13140.8|13140.6|13138.1|123
1675145700000|2023-01-31 06:15:00|13141.2|13139.2|13142.9|13139.4|13143|13139.5|13140.6|13138.2|142
1675146000000|2023-01-31 06:20:00|13143.1|13139.6|13144|13140.5|13144.2|13140.7|13142.2|13139.1|169
1675146300000|2023-01-31 06:25:00|13143.9|13140.4|13144|13140.5|13144.2|13141|13142.7|13139.9|112
1675146600000|2023-01-31 06:30:00|13144.1|13140.6|13143.7|13141.7|13144.8|13141.8|13143|13140.2|128
1675146900000|2023-01-31 06:35:00|13143.6|13141.6|13143.6|13141.6|13144.2|13142.2|13142.7|13140.7|62
1675147200000|2023-01-31 06:40:00|13143.7|13141.7|13143.5|13141.5|13145.2|13142.5|13143.5|13141|101
1675147500000|2023-01-31 06:45:00|13143.6|13141.6|13140.8|13138.8|13144|13141.7|13140.5|13138.5|114
1675147800000|2023-01-31 06:50:00|13140.7|13138.7|13140.8|13138.8|13140.9|13138.9|13139.5|13137.5|76
1675148100000|2023-01-31 06:55:00|13140.9|13138.9|13142.7|13140.7|13143.1|13140.7|13140.6|13138.3|148
1675148400000|2023-01-31 07:00:00|13142.8|13140.8|13144.7|13141.2|13145.3|13142.7|13142.6|13140.5|199
1675148700000|2023-01-31 07:05:00|13145|13141.5|13143.7|13141.7|13145.3|13142.6|13143.4|13140.7|142
1675149000000|2023-01-31 07:10:00|13143.8|13141.8|13143.2|13141.2|13144.9|13142.1|13142.4|13139.6|147
1675149300000|2023-01-31 07:15:00|13143.3|13141.3|13142.7|13140.7|13143.7|13141.5|13141.2|13139|165
1675149600000|2023-01-31 07:20:00|13142.8|13140.8|13144.4|13142.4|13145.3|13142.5|13141.9|13139.3|163
1675149900000|2023-01-31 07:25:00|13144.5|13142.5|13145.6|13143.6|13146.4|13143.6|13143.3|13141.3|137
1675150200000|2023-01-31 07:30:00|13145.7|13143.7|13145.3|13143.3|13145.7|13143.7|13143.9|13141.8|123
1675150500000|2023-01-31 07:35:00|13145.2|13143.2|13146.1|13144.1|13147|13144.3|13145|13142.4|156
1675150800000|2023-01-31 07:40:00|13146|13144|13144.5|13142.5|13146.4|13144.4|13144.1|13142.1|164
1675151100000|2023-01-31 07:45:00|13144.2|13142.2|13138.5|13136.5|13145.5|13143.5|13138.3|13136.3|194
1675151400000|2023-01-31 07:50:00|13138.6|13136.6|13140.9|13138.9|13142.3|13140.3|13138.4|13136.4|205
1675151700000|2023-01-31 07:55:00|13141.2|13139.2|13140.4|13138.4|13141.4|13139.4|13138.2|13136.2|202
1675152000000|2023-01-31 08:00:00|13140.3|13138.3|13140.2|13138.2|13141.2|13139.2|13139.2|13137.2|216
1675152300000|2023-01-31 08:05:00|13140.1|13138.1|13147.8|13145.8|13148.9|13146.1|13139.9|13137.9|267
1675152600000|2023-01-31 08:10:00|13147.9|13145.9|13155.7|13153.7|13156.1|13154.1|13147.7|13145.7|298
1675152900000|2023-01-31 08:15:00|13155.8|13153.8|13156.9|13154.9|13156.9|13154.9|13153.5|13151.5|206
1675153200000|2023-01-31 08:20:00|13157|13155|13162|13160|13165.6|13163.6|13156.7|13154.7|231
1675153500000|2023-01-31 08:25:00|13161.9|13159.9|13163.2|13161.2|13165|13162.8|13160|13158|216
1675153800000|2023-01-31 08:30:00|13163.1|13161.1|13163.4|13161.4|13166.6|13164.6|13163.1|13160.4|259
1675154100000|2023-01-31 08:35:00|13163.7|13161.7|13168|13166|13169.1|13167.1|13163.5|13161.5|233
1675154400000|2023-01-31 08:40:00|13168.1|13166.1|13171.4|13169.4|13174.8|13172.8|13167.7|13165.7|303
1675154700000|2023-01-31 08:45:00|13171.5|13169.5|13171.5|13169.5|13171.6|13169.6|13169.1|13167.1|246
1675155000000|2023-01-31 08:50:00|13171.4|13169.4|13173|13169.5|13174.1|13171.7|13171.4|13169.4|169
1675155300000|2023-01-31 08:55:00|13173.3|13169.8|13175.7|13173.7|13176.1|13173.7|13172|13169.8|192
1675155600000|2023-01-31 09:00:00|13175.6|13173.6|13175.9|13173.9|13178.8|13175.9|13172.9|13170.4|286
1675155900000|2023-01-31 09:05:00|13175.8|13173.8|13173.4|13171.4|13176.1|13174.1|13172.7|13170.7|247
1675156200000|2023-01-31 09:10:00|13173.5|13171.5|13172.4|13170.4|13175|13173|13172.4|13170|253
1675156500000|2023-01-31 09:15:00|13172.5|13170.5|13174.1|13172.1|13175.6|13173.6|13172.3|13170.3|162
1675156800000|2023-01-31 09:20:00|13174.2|13172.2|13172.5|13170.5|13174.6|13172.6|13171.9|13169.9|190
1675157100000|2023-01-31 09:25:00|13172.2|13170.2|13173.1|13169.6|13174.3|13172.3|13171.5|13169.3|181
1675157400000|2023-01-31 09:30:00|13172.9|13169.4|13170.2|13168.2|13173|13169.9|13170.1|13167.8|207
1675157700000|2023-01-31 09:35:00|13170.1|13168.1|13168.6|13166.6|13170.5|13168.5|13168.2|13166.2|203
1675158000000|2023-01-31 09:40:00|13168.5|13166.5|13166.6|13164.6|13169.1|13166.7|13166.1|13164.1|194
1675158300000|2023-01-31 09:45:00|13166.7|13164.7|13166.4|13164.4|13167|13165|13163.4|13161.4|205
1675158600000|2023-01-31 09:50:00|13166.5|13164.5|13169|13167|13169.8|13167.2|13165.2|13163.2|154
1675158900000|2023-01-31 09:55:00|13169.1|13167.1|13170.1|13166.6|13170.1|13167.2|13167|13164.1|234
1675159200000|2023-01-31 10:00:00|13170|13166.5|13171.7|13168.2|13173.6|13170.5|13169.8|13166.3|278
1675159500000|2023-01-31 10:05:00|13171.6|13168.1|13173.6|13170.1|13173.9|13171|13170.8|13167.9|260
1675159800000|2023-01-31 10:10:00|13173.7|13170.2|13173.3|13171.3|13173.9|13171.6|13172|13169.2|193
1675160100000|2023-01-31 10:15:00|13173.2|13171.2|13177.7|13175.7|13177.8|13175.8|13173.2|13171.2|164
1675160400000|2023-01-31 10:20:00|13177.8|13175.8|13178.8|13176.8|13179.7|13177.7|13177.6|13175.5|230
1675160700000|2023-01-31 10:25:00|13178.9|13176.9|13178.6|13176.6|13179.3|13177.3|13178|13176|168
1675161000000|2023-01-31 10:30:00|13178.5|13176.5|13179.5|13177.5|13179.8|13177.8|13177.4|13175.1|224
1675161300000|2023-01-31 10:35:00|13179.6|13177.6|13178.3|13176.3|13179.9|13177.8|13178.3|13175.6|179
1675161600000|2023-01-31 10:40:00|13178.4|13176.4|13179|13177|13179.5|13177.5|13178|13176|142
1675161900000|2023-01-31 10:45:00|13178.9|13176.9|13178.4|13176.4|13179|13177|13177.9|13175.9|116
1675162200000|2023-01-31 10:50:00|13178.3|13176.3|13178|13176|13179.5|13177.5|13177.7|13175.7|164
1675162500000|2023-01-31 10:55:00|13178.1|13176.1|13180.3|13178.3|13181.5|13179.5|13177.9|13175.6|192
1675162800000|2023-01-31 11:00:00|13180.4|13178.4|13178.2|13176.2|13180.8|13178.8|13178.2|13175.5|202
1675163100000|2023-01-31 11:05:00|13178.3|13176.3|13175.2|13173.2|13178.5|13176.5|13174.8|13172.4|182
1675163400000|2023-01-31 11:10:00|13175.1|13173.1|13174.8|13172.8|13175.2|13173.2|13172.7|13170.7|134
1675163700000|2023-01-31 11:15:00|13174.9|13172.9|13174.8|13171.3|13175.7|13173.1|13172.7|13169.4|222
1675164000000|2023-01-31 11:20:00|13174.9|13171.4|13176|13172.5|13176.3|13173|13174.2|13171.4|103
1675164300000|2023-01-31 11:25:00|13176.1|13172.6|13178.6|13176.6|13179.5|13176.7|13176|13172.5|125
1675164600000|2023-01-31 11:30:00|13178.5|13176.5|13179.1|13177.1|13180|13177.3|13176.5|13174.1|149
1675164900000|2023-01-31 11:35:00|13179.2|13177.2|13176|13174|13179.6|13177.2|13175.3|13172|190
1675165200000|2023-01-31 11:40:00|13176.1|13174.1|13174.2|13170.7|13177|13174.3|13174|13170.5|184
1675165500000|2023-01-31 11:45:00|13174|13170.5|13173.6|13171.6|13174.8|13172.1|13173.5|13170.1|160
1675165800000|2023-01-31 11:50:00|13173.7|13171.7|13173.1|13169.6|13174.7|13172.1|13172.8|13169.3|191
1675166100000|2023-01-31 11:55:00|13173|13169.5|13173|13171|13175|13172.6|13171.7|13169.1|189
1675166400000|2023-01-31 12:00:00|13173.4|13171.4|13173.7|13170.2|13174.6|13171.8|13172.2|13169.4|266
1675166700000|2023-01-31 12:05:00|13173.6|13170.1|13173.7|13170.2|13174.4|13171.5|13172.1|13169.4|198
1675167000000|2023-01-31 12:10:00|13173.8|13170.3|13172.1|13170.1|13173.8|13171|13171.8|13169.7|160
1675167300000|2023-01-31 12:15:00|13172.2|13170.2|13171.9|13169.9|13173.9|13171.2|13171.7|13169.4|186
1675167600000|2023-01-31 12:20:00|13172|13170|13172.4|13170.4|13173.4|13170.7|13171.9|13169.4|137
1675167900000|2023-01-31 12:25:00|13172.3|13170.3|13171|13169|13172.8|13170.6|13171|13168.3|164
1675168200000|2023-01-31 12:30:00|13171.1|13169.1|13171.3|13167.8|13171.9|13169.1|13167.3|13165.1|233
1675168500000|2023-01-31 12:35:00|13171.4|13167.9|13173.4|13169.9|13174.1|13170.6|13170|13166.5|197
1675168800000|2023-01-31 12:40:00|13173.3|13169.8|13171.8|13168.3|13173.7|13170.7|13171.6|13168.3|144
1675169100000|2023-01-31 12:45:00|13172|13168.5|13170|13168|13172.4|13169.4|13168.5|13165|256
1675169400000|2023-01-31 12:50:00|13169.8|13167.8|13171.3|13169.3|13171.8|13169.6|13168.6|13166.1|234
1675169700000|2023-01-31 12:55:00|13171.4|13169.4|13174.7|13172.7|13174.8|13172.8|13171.4|13168.4|194
1675170000000|2023-01-31 13:00:00|13174.8|13172.8|13172.7|13170.7|13176.2|13173.4|13172.7|13170.7|147
1675170300000|2023-01-31 13:05:00|13172.5|13170.5|13168.7|13166.7|13172.7|13170.7|13168.2|13165.3|246
1675170600000|2023-01-31 13:10:00|13168.9|13166.9|13171.9|13169.9|13174.3|13171.3|13168.9|13166.4|310
1675170900000|2023-01-31 13:15:00|13172.1|13170.1|13171|13169|13172.3|13170.3|13168.2|13166.1|251
1675171200000|2023-01-31 13:20:00|13170.9|13168.9|13170|13168|13171.9|13169.9|13167.4|13164.9|316
1675171500000|2023-01-31 13:25:00|13170.2|13168.2|13172.8|13169.3|13173.1|13169.9|13169.8|13167|278
1675171800000|2023-01-31 13:30:00|13172.9|13169.4|13157.1|13153.6|13173|13169.5|13148|13144.5|669
1675172100000|2023-01-31 13:35:00|13157.5|13154|13152.5|13150.5|13159|13155.5|13151.7|13148.9|650
1675172400000|2023-01-31 13:40:00|13152.3|13150.3|13158.3|13156.3|13162.2|13159.5|13151.5|13149.4|494
1675172700000|2023-01-31 13:45:00|13158.2|13156.2|13153.6|13150.1|13158.7|13156.2|13151.8|13149.2|526
1675173000000|2023-01-31 13:50:00|13153.5|13150|13154.3|13152.3|13155.6|13152.6|13151.6|13148.9|466
1675173300000|2023-01-31 13:55:00|13154.4|13152.4|13154.5|13151|13155.3|13152.4|13152.1|13149.4|334
1675173600000|2023-01-31 14:00:00|13154.8|13151.3|13153.6|13151.6|13156.6|13153.5|13152.8|13149.3|325
1675173900000|2023-01-31 14:05:00|13153.5|13151.5|13154.3|13152.3|13157.3|13154.5|13152.5|13150.2|275
1675174200000|2023-01-31 14:10:00|13154.2|13152.2|13156|13154|13156.7|13154.7|13154.2|13152.2|245
1675174500000|2023-01-31 14:15:00|13155.9|13153.9|13158|13156|13160.9|13158.3|13155.6|13153.1|288
1675174800000|2023-01-31 14:20:00|13157.9|13155.9|13152.5|13150.5|13159|13157|13152|13149.2|303
1675175100000|2023-01-31 14:25:00|13152.4|13150.4|13153|13149.5|13153.9|13151|13151|13148.5|267
1675175400000|2023-01-31 14:30:00|13152.9|13149.4|13152.7|13150.7|13154.2|13151.4|13150.8|13148.1|435
1675175700000|2023-01-31 14:35:00|13152.6|13150.6|13159.9|13156.4|13159.9|13156.4|13152.4|13150.4|341
1675176000000|2023-01-31 14:40:00|13159.8|13156.3|13157.2|13153.7|13160.7|13157.2|13155.2|13151.7|214
1675176300000|2023-01-31 14:45:00|13157.1|13153.6|13153.5|13151.5|13160|13156.5|13153.2|13151|330
1675176600000|2023-01-31 14:50:00|13153.6|13151.6|13155.6|13152.1|13155.6|13152.9|13151.8|13149.4|390
1675176900000|2023-01-31 14:55:00|13155.5|13152|13155.3|13151.8|13156.3|13152.8|13152.5|13149.5|236
1675177200000|2023-01-31 15:00:00|13154.6|13152.6|13154|13150.5|13155.6|13153|13153|13149.9|283
1675177500000|2023-01-31 15:05:00|13153.9|13150.4|13158.6|13155.1|13159.4|13155.9|13152.8|13150.1|296
1675177800000|2023-01-31 15:10:00|13158.7|13155.2|13156.5|13153|13159.4|13155.9|13155.4|13151.9|280
1675178100000|2023-01-31 15:15:00|13156.2|13152.7|13155.9|13152.4|13156.9|13154.2|13152.3|13149.8|296
1675178400000|2023-01-31 15:20:00|13155.8|13152.3|13155.8|13153.8|13158.9|13155.4|13153.4|13150.9|362
1675178700000|2023-01-31 15:25:00|13155.6|13153.6|13155.2|13151.7|13160.7|13157.7|13154.3|13150.8|319
1675179000000|2023-01-31 15:30:00|13155.1|13151.6|13150.8|13148.8|13155.4|13152|13150.5|13148|327
1675179300000|2023-01-31 15:35:00|13150.7|13148.7|13150.2|13146.7|13151.7|13149.7|13148.8|13146.1|210
1675179600000|2023-01-31 15:40:00|13150.1|13146.6|13148.2|13144.7|13150.2|13146.8|13146.2|13143.6|368
1675179900000|2023-01-31 15:45:00|13148.1|13144.6|13147.7|13144.2|13149.8|13146.9|13146.4|13143.8|366
1675180200000|2023-01-31 15:50:00|13146.8|13144.8|13147.5|13144|13151.3|13147.8|13146.2|13143.8|337
1675180500000|2023-01-31 15:55:00|13147.6|13144.1|13144.8|13141.3|13148.2|13145.7|13143.9|13141.3|316
1675180800000|2023-01-31 16:00:00|13144.7|13141.2|13146.7|13144.7|13147.5|13145.5|13142.3|13139.8|332
1675181100000|2023-01-31 16:05:00|13146.8|13144.8|13145.7|13143.7|13147.2|13145.2|13144.5|13142.1|195
1675181400000|2023-01-31 16:10:00|13146.3|13142.8|13144.4|13142.4|13147.2|13145|13144.3|13141.8|224
1675181700000|2023-01-31 16:15:00|13144.3|13142.3|13145.2|13143.2|13146|13143.8|13143.4|13141|213
1675182000000|2023-01-31 16:20:00|13145.1|13143.1|13146.9|13143.4|13147|13144.5|13143.5|13141.5|203
1675182300000|2023-01-31 16:25:00|13147|13143.5|13144.8|13142.8|13147.2|13144.8|13144|13142|161
1675182600000|2023-01-31 16:30:00|13144.9|13142.9|13145.1|13143.1|13145.5|13143.1|13143.6|13140.9|230
1675182900000|2023-01-31 16:35:00|13145|13143|13145.5|13143.5|13146.2|13143.5|13143.5|13140.9|267
1675183200000|2023-01-31 16:40:00|13145.4|13143.4|13147.3|13145.3|13147.6|13145.4|13145.1|13142.9|171
1675183500000|2023-01-31 16:45:00|13147.2|13145.2|13149.6|13147.6|13150.4|13147.7|13147.1|13144.5|212
1675183800000|2023-01-31 16:50:00|13149.5|13147.5|13148.2|13146.2|13150.4|13147.6|13148.2|13145.1|228
1675184100000|2023-01-31 16:55:00|13148.1|13146.1|13148.1|13144.6|13149.1|13146.5|13146.2|13143.4|199
1675184400000|2023-01-31 17:00:00|13148.2|13144.7|13149.6|13146.1|13149.9|13147.2|13147.9|13144.4|199
1675184700000|2023-01-31 17:05:00|13149.5|13146|13150.4|13146.9|13150.8|13147.9|13147.4|13144.8|201
1675185000000|2023-01-31 17:10:00|13150.3|13146.8|13149.5|13146|13150.8|13147.8|13147.3|13144.5|272
1675185300000|2023-01-31 17:15:00|13149.6|13146.1|13147.6|13145.6|13149.7|13146.8|13147.5|13144.6|195
1675185600000|2023-01-31 17:20:00|13147.5|13145.5|13148.9|13145.4|13149.6|13146.6|13147.3|13144.9|167
1675185900000|2023-01-31 17:25:00|13149|13145.5|13149.8|13146.3|13150.1|13147.5|13148.1|13144.8|165
1675186200000|2023-01-31 17:30:00|13149|13147|13149|13145.5|13151.3|13148.6|13148.5|13145.3|163
1675186500000|2023-01-31 17:35:00|13148.9|13145.4|13146.8|13144.8|13148.9|13146|13146.2|13143.8|143
1675186800000|2023-01-31 17:40:00|13146.9|13144.9|13146.4|13144.4|13147.3|13144.9|13146|13143.6|144
1675187100000|2023-01-31 17:45:00|13146.3|13144.3|13143.7|13141.7|13146.3|13144.3|13143.4|13141.4|111
1675187400000|2023-01-31 17:50:00|13143.6|13141.6|13145.1|13143.1|13145.2|13143.2|13143.4|13141.4|76
1675187700000|2023-01-31 17:55:00|13145.2|13143.2|13143.6|13141.6|13145.5|13143.5|13143.4|13141.4|114
1675188000000|2023-01-31 18:00:00|13143.5|13141.5|13142.4|13140.4|13144.3|13141.9|13142.2|13140.2|141
1675188300000|2023-01-31 18:05:00|13142.3|13140.3|13142|13140|13143|13140.5|13141.5|13139|120
1675188600000|2023-01-31 18:10:00|13142.1|13140.1|13142.1|13140.1|13142.9|13140.2|13141.8|13139|97
1675188900000|2023-01-31 18:15:00|13142|13140|13142|13140|13142.2|13140.2|13141.9|13139.9|79
1675189200000|2023-01-31 18:20:00|13142.1|13140.1|13142.1|13140.1|13142.4|13140.4|13141.9|13139.9|98
1675189500000|2023-01-31 18:25:00|13142.2|13140.2|13142.3|13140.3|13143.4|13141.4|13142|13140|86
1675189800000|2023-01-31 18:30:00|13142.4|13140.4|13140.5|13138.5|13142.4|13140.4|13138.6|13136.6|111
1675190100000|2023-01-31 18:35:00|13140.7|13138.7|13140.9|13138.9|13142.4|13139.6|13139.9|13137.6|148
1675190400000|2023-01-31 18:40:00|13140.8|13138.8|13139.3|13137.3|13140.9|13138.9|13138.9|13136.3|183
1675190700000|2023-01-31 18:45:00|13139.4|13137.4|13139.6|13136.1|13140.2|13137.5|13138.1|13136.1|108
1675191000000|2023-01-31 18:50:00|13139.5|13136|13140.6|13137.1|13140.6|13137.2|13138.7|13136|122
1675191300000|2023-01-31 18:55:00|13140.5|13137|13138.4|13134.9|13140.6|13137.6|13138.4|13134.9|188
1675191600000|2023-01-31 19:00:00|13138.5|13135|13138.5|13135|13139.9|13136.4|13137|13134.1|127
1675191900000|2023-01-31 19:05:00|13138.6|13135.1|13138.6|13135.1|13139.3|13136.1|13137.7|13134.9|107
1675192200000|2023-01-31 19:10:00|13138.7|13135.2|13137.5|13135.5|13139.1|13136|13137.5|13134.6|139
1675192500000|2023-01-31 19:15:00|13137.6|13135.6|13138.5|13135|13138.7|13135.7|13136.8|13134.1|107
1675192800000|2023-01-31 19:20:00|13138.4|13134.9|13137.3|13135.3|13138.6|13135.9|13136.9|13134|78
1675193100000|2023-01-31 19:25:00|13137.2|13135.2|13137.1|13135.1|13137.7|13135.3|13136.6|13134.2|56
1675193400000|2023-01-31 19:30:00|13137|13135|13136.1|13134.1|13137.2|13135.2|13136.1|13134.1|69
1675193700000|2023-01-31 19:35:00|13136|13134|13138.3|13136.3|13138.3|13136.3|13135.2|13132.9|119
1675194000000|2023-01-31 19:40:00|13138.2|13136.2|13137.9|13134.4|13138.7|13136.7|13136.9|13134.4|139
1675194300000|2023-01-31 19:45:00|13137.7|13134.2|13138.3|13136.3|13138.8|13136.4|13137.1|13134.2|115
1675194600000|2023-01-31 19:50:00|13138.2|13136.2|13138.6|13136.6|13139.1|13136.6|13137.1|13135.1|110
1675194900000|2023-01-31 19:55:00|13138.7|13136.7|13141.7|13139.7|13142.5|13140.5|13138.6|13136|220
1675195200000|2023-01-31 20:00:00|13141.5|13139.5|13143.2|13139.7|13143.3|13140.5|13141.3|13138.1|169
1675195500000|2023-01-31 20:05:00|13143.1|13139.6|13141.8|13138.3|13143.1|13139.6|13140.2|13137.3|145
1675195800000|2023-01-31 20:10:00|13141.7|13138.2|13141.7|13139.7|13142.9|13140|13140.9|13138.2|146
1675196100000|2023-01-31 20:15:00|13141.6|13139.6|13144|13140.5|13144.5|13141|13141.5|13138.6|153
1675196400000|2023-01-31 20:20:00|13143.9|13140.4|13145.5|13142|13145.6|13142.2|13143.1|13139.6|197
1675196700000|2023-01-31 20:25:00|13145.6|13142.1|13145.4|13143.4|13146.6|13143.4|13144.5|13141.6|122
1675197000000|2023-01-31 20:30:00|13145.3|13143.3|13145.3|13143.3|13146.2|13143.7|13145.2|13142.7|79
1675197300000|2023-01-31 20:35:00|13145.2|13143.2|13147.8|13144.3|13148.3|13144.8|13145.2|13142.1|135
1675197600000|2023-01-31 20:40:00|13147.7|13144.2|13144.8|13141.3|13147.7|13144.2|13144.5|13141|173
1675197900000|2023-01-31 20:45:00|13144.9|13141.4|13144.3|13140.8|13145.2|13141.7|13142.1|13139.4|255
1675198200000|2023-01-31 20:50:00|13144.2|13140.7|13141.4|13137.9|13144.2|13140.7|13141.4|13137.9|284
1675198500000|2023-01-31 20:55:00|13141.5|13138|13139.1|13135.6|13142.3|13138.8|13138|13134.5|298
1675198800000|2023-01-31 21:00:00|13139.2|13135.7|13140|13136.5|13140.1|13136.6|13139.2|13135.7|104
1675199100000|2023-01-31 21:05:00|13139.9|13136.4|13139.9|13136.4|13140|13136.5|13139.5|13136|116
1675199400000|2023-01-31 21:10:00|13139.8|13136.3|13142.5|13139|13142.7|13139.2|13139.6|13136.1|109
1675199700000|2023-01-31 21:15:00|13142.6|13139.1|13142.5|13139|13142.6|13139.8|13141.5|13138.7|47
1675200000000|2023-01-31 21:20:00|13142.4|13138.9|13142.4|13138.9|13142.7|13139.8|13141.5|13138.8|54
1675200300000|2023-01-31 21:25:00|13141.7|13139.7|13142.6|13139.1|13143|13140.2|13141.7|13138.9|59
1675200600000|2023-01-31 21:30:00|13142.7|13139.2|13141.6|13138.1|13142.9|13140|13141.2|13137.7|68
1675200900000|2023-01-31 21:35:00|13141.5|13138|13140.5|13137|13141.6|13138.1|13140.4|13136.9|55
1675201200000|2023-01-31 21:40:00|13140.6|13137.1|13140.5|13137|13141.3|13137.8|13139.8|13136.3|64
1675201500000|2023-01-31 21:45:00|13140.4|13136.9|13141.2|13137.7|13142.6|13139.1|13140.3|13136.8|106
1675201800000|2023-01-31 21:50:00|13141.1|13137.6|13142|13138.5|13143|13139.5|13141.1|13137.6|46
1675202100000|2023-01-31 21:55:00|13141.8|13138.3|13140.5|13135.2|13147.2|13138.6|13140.5|13130.7|123
1675202400000|2023-01-31 22:00:00|13141.1|13135|13141.6|13135.7|13143.4|13135.9|13140.9|13134.1|23
1675202700000|2023-01-31 22:05:00|13141.9|13135.5|13142.2|13136|13143.6|13136|13140.8|13134.9|33
1675203000000|2023-01-31 22:10:00|13143.6|13135.9|13143.8|13135.2|13144|13136.2|13139.6|13134.8|25
1675203300000|2023-01-31 22:15:00|13143.7|13135.8|13141.5|13135.9|13143.7|13136|13140.8|13135.4|48
1675203600000|2023-01-31 22:20:00|13142.3|13135.8|13140.9|13136|13143.5|13136.3|13139.7|13135.3|112
1675203900000|2023-01-31 22:25:00|13141.4|13135.9|13142.7|13136.9|13143.6|13137.2|13140.6|13135.2|68
1675204200000|2023-01-31 22:30:00|13141.7|13137|13141.1|13135.5|13143|13137.2|13141.1|13135.3|75
1675204500000|2023-01-31 22:35:00|13141.3|13135.4|13140.8|13135.4|13141.7|13135.8|13140.2|13134.9|115
1675204800000|2023-01-31 22:40:00|13140.7|13135.5|13142.3|13135.3|13142.7|13136|13140.3|13134.6|104
1675205100000|2023-01-31 22:45:00|13142.9|13135.1|13143.3|13134.7|13143.5|13135.6|13140.5|13134.4|118
1675205400000|2023-01-31 22:50:00|13143.4|13134.8|13141.2|13135.1|13143.6|13135.9|13140.7|13133.8|156
1675205700000|2023-01-31 22:55:00|13141|13135.2|13139.9|13134.2|13143|13135.4|13138.5|13132.5|177
1675206000000|2023-01-31 23:00:00|13143.1|13131.2|13142.5|13137.2|13146.5|13138.9|13139.9|13131.2|243
1675206300000|2023-01-31 23:05:00|13141.9|13137.9|13142.4|13136.3|13142.5|13138.6|13140.6|13136.2|103
1675206600000|2023-01-31 23:10:00|13142.5|13136.6|13142.1|13138.6|13142.8|13139.1|13139.7|13136|126
1675206900000|2023-01-31 23:15:00|13141.9|13138.4|13142|13138.5|13142.2|13138.7|13140.1|13136.6|113
1675207200000|2023-01-31 23:20:00|13141.8|13138.3|13142.1|13138.6|13142.4|13138.9|13141.5|13138|55
1675207500000|2023-01-31 23:25:00|13142.4|13138.9|13141.6|13138.1|13142.7|13139.2|13140.2|13136.7|130
1675207800000|2023-01-31 23:30:00|13141.5|13138|13142.1|13138.6|13142.4|13138.9|13141.5|13138|74
1675208100000|2023-01-31 23:35:00|13142.2|13138.7|13145.8|13142.3|13147.8|13144.3|13140.9|13137.4|144
1675208400000|2023-01-31 23:40:00|13145.9|13142.4|13143.1|13139.6|13145.9|13142.4|13142.8|13139.3|106
1675208700000|2023-01-31 23:45:00|13143.2|13139.7|13145.1|13141.6|13147.3|13143.8|13142.6|13139|131
1675209000000|2023-01-31 23:50:00|13145|13141.5|13145.3|13141.8|13145.4|13141.9|13144.6|13141.1|74
1675209300000|2023-01-31 23:55:00|13145.4|13141.9|13145.1|13141.6|13146.7|13143.2|13144.5|13141.2|83
1675209600000|2023-02-01 00:00:00|13145.2|13141.7|13146.9|13143.4|13147|13143.9|13145.1|13141.6|127
1675209900000|2023-02-01 00:05:00|13146.8|13143.3|13145|13141.5|13146.8|13144|13144.7|13141.2|143
1675210200000|2023-02-01 00:10:00|13145.1|13141.6|13144.5|13141|13145.7|13142.2|13143.7|13140.9|115
1675210500000|2023-02-01 00:15:00|13144.4|13140.9|13143.3|13141.3|13145.2|13141.7|13143.2|13140.4|68
1675210800000|2023-02-01 00:20:00|13143.2|13141.2|13139.7|13137.7|13144.8|13141.7|13139.2|13136.8|140
1675211100000|2023-02-01 00:25:00|13139.8|13137.8|13142.1|13138.6|13143.3|13139.8|13139.8|13137.4|128
1675211400000|2023-02-01 00:30:00|13142.2|13138.7|13140.7|13138.7|13142.5|13139.6|13140.7|13137.9|108
1675211700000|2023-02-01 00:35:00|13140.8|13138.8|13140.8|13138.8|13142.1|13139.3|13140.4|13137.7|122
1675212000000|2023-02-01 00:40:00|13140.6|13138.6|13140.1|13136.6|13141.7|13139|13138.9|13135.8|96
1675212300000|2023-02-01 00:45:00|13139.4|13137.4|13141.7|13138.2|13141.9|13138.4|13138.3|13135.3|148
1675212600000|2023-02-01 00:50:00|13141|13139|13139.4|13135.9|13141|13139|13138.3|13135.5|165
1675212900000|2023-02-01 00:55:00|13139.3|13135.8|13140.8|13138.8|13141.9|13139|13138.9|13135.4|155
1675213200000|2023-02-01 01:00:00|13140.7|13138.7|13138.7|13136.7|13141.5|13138.9|13138.1|13135.6|175
1675213500000|2023-02-01 01:05:00|13138.8|13136.8|13137|13135|13139.7|13136.9|13136.1|13133.4|189
1675213800000|2023-02-01 01:10:00|13136.4|13134.4|13139.1|13135.6|13139.1|13136.5|13135.7|13133.4|162
1675214100000|2023-02-01 01:15:00|13139|13135.5|13138.2|13136.2|13139.1|13136.4|13137.8|13135.3|153
1675214400000|2023-02-01 01:20:00|13138.1|13136.1|13136.6|13134.6|13139.8|13137.8|13136.4|13134.4|115
1675214700000|2023-02-01 01:25:00|13136.5|13134.5|13137|13135|13138.5|13135.7|13136.3|13134.2|116
1675215000000|2023-02-01 01:30:00|13136.5|13134.5|13134.1|13132.1|13137.3|13134.9|13134|13132|110
1675215300000|2023-02-01 01:35:00|13134.2|13132.2|13134.7|13131.2|13135.9|13133.1|13133.1|13130.5|161
1675215600000|2023-02-01 01:40:00|13133.9|13131.9|13136.4|13132.9|13136.4|13133.1|13133.7|13131.4|162
1675215900000|2023-02-01 01:45:00|13136.7|13133.2|13138.9|13136.9|13140.1|13136.9|13136.7|13133.2|169
1675216200000|2023-02-01 01:50:00|13138.8|13136.8|13143.6|13140.1|13143.6|13140.1|13138.8|13136.1|246
1675216500000|2023-02-01 01:55:00|13142.8|13140.8|13144|13142|13144.9|13142.2|13142.1|13139.4|168
1675216800000|2023-02-01 02:00:00|13144.1|13142.1|13146.6|13143.1|13147.3|13144.6|13144|13142|137
1675217100000|2023-02-01 02:05:00|13146.7|13143.2|13142.9|13140.9|13146.7|13143.7|13142.1|13139.3|117
1675217400000|2023-02-01 02:10:00|13143|13141|13147.2|13145.2|13147.8|13145.2|13142.8|13140.2|98
1675217700000|2023-02-01 02:15:00|13147.1|13145.1|13147.4|13145.4|13148.1|13145.7|13145.6|13142.9|124
1675218000000|2023-02-01 02:20:00|13147.3|13145.3|13151.3|13147.8|13151.4|13148.7|13147.1|13144.4|134
1675218300000|2023-02-01 02:25:00|13151.4|13147.9|13150.9|13148.9|13152.7|13150.5|13150.3|13147.5|126
1675218600000|2023-02-01 02:30:00|13151|13149|13148.9|13146.9|13151.3|13149.3|13148.9|13146.4|88
1675218900000|2023-02-01 02:35:00|13149|13147|13148.6|13146.6|13149.6|13147|13147.2|13145|111
1675219200000|2023-02-01 02:40:00|13148.7|13146.7|13147.7|13145.7|13148.7|13146.7|13147|13145|112
1675219500000|2023-02-01 02:45:00|13147.8|13145.8|13148.5|13146.5|13149.5|13147.5|13147.6|13145.6|94
1675219800000|2023-02-01 02:50:00|13148.4|13146.4|13147.4|13145.4|13148.5|13146.5|13146.4|13144.4|82
1675220100000|2023-02-01 02:55:00|13147.3|13145.3|13145|13143|13147.3|13145.3|13144.9|13142.7|143
1675220400000|2023-02-01 03:00:00|13144.9|13142.9|13145.1|13143.1|13146|13144|13144.5|13142.5|96
1675220700000|2023-02-01 03:05:00|13145|13143|13143.6|13141.6|13145.7|13143.7|13143.5|13141.5|78
1675221000000|2023-02-01 03:10:00|13143.5|13141.5|13141.7|13139.7|13143.5|13141.5|13140|13137.3|172
1675221300000|2023-02-01 03:15:00|13141.6|13139.6|13142.9|13140.9|13146.3|13144.3|13141.6|13138.9|180
1675221600000|2023-02-01 03:20:00|13142.8|13140.8|13143.5|13141.5|13144.4|13141.8|13141.4|13139.1|109
1675221900000|2023-02-01 03:25:00|13143.4|13141.4|13141.9|13139.9|13143.4|13141.4|13141.7|13139.3|121
1675222200000|2023-02-01 03:30:00|13142|13140|13141.9|13138.4|13143|13140.3|13140.5|13137.7|110
1675222500000|2023-02-01 03:35:00|13142|13138.5|13139.7|13137.7|13142.1|13139.5|13139.6|13137.2|86
1675222800000|2023-02-01 03:40:00|13139.6|13137.6|13140|13138|13140.5|13138.5|13139.4|13136.7|85
1675223100000|2023-02-01 03:45:00|13140.1|13138.1|13140.2|13138.2|13141.2|13138.7|13139.9|13137.6|86
1675223400000|2023-02-01 03:50:00|13140.3|13138.3|13140.9|13138.9|13141.9|13139.8|13140.2|13137.8|74
1675223700000|2023-02-01 03:55:00|13141|13139|13142.5|13140.5|13144.7|13142|13141|13138.8|90
1675224000000|2023-02-01 04:00:00|13142.7|13140.7|13141.4|13139.4|13143.6|13140.9|13140.9|13138.9|82
1675224300000|2023-02-01 04:05:00|13141.3|13139.3|13143.8|13141.8|13144.8|13142.1|13140.9|13138.7|84
1675224600000|2023-02-01 04:10:00|13143.7|13141.7|13142.1|13140.1|13143.9|13141.9|13141.8|13139.5|86
1675224900000|2023-02-01 04:15:00|13142|13140|13141.4|13139.4|13142.9|13140.2|13140.4|13137.8|98
1675225200000|2023-02-01 04:20:00|13141.3|13139.3|13140.6|13138.6|13142.4|13139.7|13140.4|13137.6|72
1675225500000|2023-02-01 04:25:00|13140.5|13138.5|13142.7|13139.2|13143.2|13140.3|13140.5|13137.9|98
1675225800000|2023-02-01 04:30:00|13141.9|13139.9|13142.9|13139.4|13143|13140.5|13140.4|13138.4|134
1675226100000|2023-02-01 04:35:00|13142.8|13139.3|13142|13140|13143.2|13140.3|13141.7|13139|145
1675226400000|2023-02-01 04:40:00|13141.9|13139.9|13141.7|13139.7|13143|13140.2|13140.5|13137.4|114
1675226700000|2023-02-01 04:45:00|13141.8|13139.8|13142.7|13140.7|13143.6|13140.8|13141.7|13139|78
1675227000000|2023-02-01 04:50:00|13142.5|13140.5|13145.7|13142.2|13145.9|13142.4|13142.4|13140.4|114
1675227300000|2023-02-01 04:55:00|13145.8|13142.3|13144.3|13142.3|13145.9|13143|13143.4|13140.7|113
1675227600000|2023-02-01 05:00:00|13144.4|13142.4|13145.9|13142.4|13146|13142.7|13144.4|13141.3|107
1675227900000|2023-02-01 05:05:00|13145.8|13142.3|13144.8|13141.3|13146.1|13142.9|13144.7|13141.2|102
1675228200000|2023-02-01 05:10:00|13144.7|13141.2|13142.7|13139.2|13145.2|13141.7|13141.7|13138.2|109
1675228500000|2023-02-01 05:15:00|13142.8|13139.3|13143.4|13139.9|13143.5|13140.1|13141.9|13139|78
1675228800000|2023-02-01 05:20:00|13143.5|13140|13142.9|13140.9|13143.8|13141.1|13142.8|13140|70
1675229100000|2023-02-01 05:25:00|13142.8|13140.8|13145.8|13142.3|13146|13142.5|13142.8|13140.1|91
1675229400000|2023-02-01 05:30:00|13145.9|13142.4|13143.8|13140.3|13145.9|13142.4|13143.1|13140.2|104
1675229700000|2023-02-01 05:35:00|13143.9|13140.4|13143.8|13140.3|13144.1|13141.4|13143.1|13140.3|77
1675230000000|2023-02-01 05:40:00|13143.9|13140.4|13143.1|13141.1|13144.4|13141.5|13143|13140.1|84
1675230300000|2023-02-01 05:45:00|13143|13141|13144.5|13141|13145.8|13143.1|13142.9|13140.4|118
1675230600000|2023-02-01 05:50:00|13143.7|13141.7|13144.2|13142.2|13145.5|13142.4|13141.8|13138.3|172
1675230900000|2023-02-01 05:55:00|13144.1|13142.1|13144|13142|13145.9|13143.2|13143.5|13140.8|136
1675231200000|2023-02-01 06:00:00|13144.8|13141.3|13141.1|13137.6|13145.6|13142.2|13140.7|13137.2|213
1675231500000|2023-02-01 06:05:00|13141|13137.5|13142|13138.5|13142.8|13140.2|13140|13136.8|165
1675231800000|2023-02-01 06:10:00|13141.9|13138.4|13142.5|13139|13142.9|13140|13141.3|13138.4|125
1675232100000|2023-02-01 06:15:00|13142.6|13139.1|13140.1|13138.1|13143.3|13140.3|13140|13137.2|141
1675232400000|2023-02-01 06:20:00|13140|13138|13139.4|13137.4|13140.9|13138.3|13139.3|13136.7|109
1675232700000|2023-02-01 06:25:00|13139.5|13137.5|13139.3|13137.3|13140.3|13137.5|13139.2|13136.6|67
1675233000000|2023-02-01 06:30:00|13139.4|13137.4|13138.1|13134.6|13139.4|13137.4|13137.2|13134.5|116
1675233300000|2023-02-01 06:35:00|13138.2|13134.7|13135.4|13133.4|13138.2|13134.7|13135.3|13132.5|92
1675233600000|2023-02-01 06:40:00|13135.6|13133.6|13138.6|13135.1|13138.8|13135.3|13135.4|13132.7|130
1675233900000|2023-02-01 06:45:00|13138.7|13135.2|13138.9|13135.4|13139.6|13137|13137.1|13133.6|152
1675234200000|2023-02-01 06:50:00|13139|13135.5|13139.5|13137.5|13140.4|13137.7|13138.7|13135.2|123
1675234500000|2023-02-01 06:55:00|13139.3|13137.3|13139.7|13136.2|13140.2|13137.3|13138.5|13135.3|154
1675234800000|2023-02-01 07:00:00|13139.9|13136.4|13136.9|13133.4|13140.1|13136.7|13136.8|13133.3|232
1675235100000|2023-02-01 07:05:00|13137|13133.5|13135.7|13133.7|13137.4|13134.1|13133.8|13131.4|171
1675235400000|2023-02-01 07:10:00|13135.6|13133.6|13137|13133.5|13137.3|13134.3|13135.1|13132.1|169
1675235700000|2023-02-01 07:15:00|13136.9|13133.4|13135.3|13133.3|13137.1|13134|13134.4|13131.6|172
1675236000000|2023-02-01 07:20:00|13135.2|13133.2|13136|13132.5|13136.9|13134.3|13135|13132.2|165
1675236300000|2023-02-01 07:25:00|13135.9|13132.4|13134.9|13132.9|13137|13134.1|13134.3|13131.6|170
1675236600000|2023-02-01 07:30:00|13134.8|13132.8|13139|13135.5|13139.1|13135.6|13134.5|13131.7|138
1675236900000|2023-02-01 07:35:00|13139.1|13135.6|13137.9|13134.4|13139.5|13137|13137.1|13134.2|184
1675237200000|2023-02-01 07:40:00|13138|13134.5|13138.7|13136.7|13139.5|13136.9|13136.6|13134.3|162
1675237500000|2023-02-01 07:45:00|13138.5|13136.5|13139.5|13137.5|13140.3|13137.6|13138|13135.2|176
1675237800000|2023-02-01 07:50:00|13139.4|13137.4|13139|13137|13140.3|13137.7|13139|13136|130
1675238100000|2023-02-01 07:55:00|13138.9|13136.9|13133.6|13131.6|13138.9|13136.9|13133.2|13130.6|215
1675238400000|2023-02-01 08:00:00|13133.5|13131.5|13134.3|13132.3|13137.3|13134.6|13133.2|13131.2|294
1675238700000|2023-02-01 08:05:00|13134.2|13132.2|13134.5|13131|13135.3|13132.6|13132.5|13129.7|207
1675239000000|2023-02-01 08:10:00|13134.3|13130.8|13134.9|13131.4|13135.7|13132.7|13132.3|13129.7|194
1675239300000|2023-02-01 08:15:00|13134.8|13131.3|13132.4|13130.4|13135|13132.2|13132.4|13130.1|150
1675239600000|2023-02-01 08:20:00|13132.5|13130.5|13132.7|13130.7|13136.5|13133.7|13132.4|13130.4|190
1675239900000|2023-02-01 08:25:00|13132.8|13130.8|13132.2|13128.7|13134.3|13131.6|13131.5|13128.7|148
1675240200000|2023-02-01 08:30:00|13132.1|13128.6|13128.8|13125.3|13132.1|13128.6|13127.3|13124.2|247
1675240500000|2023-02-01 08:35:00|13128.9|13125.4|13127.5|13124|13129|13126.4|13126.4|13123.9|262
1675240800000|2023-02-01 08:40:00|13127.4|13123.9|13126.4|13122.9|13127.7|13124.6|13125.1|13122.7|235
1675241100000|2023-02-01 08:45:00|13126.5|13123|13127.8|13124.3|13128.4|13125.5|13125.6|13122.8|291
1675241400000|2023-02-01 08:50:00|13127.7|13124.2|13125.5|13123.5|13128.4|13125.4|13125.3|13122.7|184
1675241700000|2023-02-01 08:55:00|13125.4|13123.4|13126.7|13123.2|13127|13124|13125.2|13122.7|175
1675242000000|2023-02-01 09:00:00|13126.6|13123.1|13128.5|13125|13128.6|13125.7|13125.1|13122.6|262
1675242300000|2023-02-01 09:05:00|13128.4|13124.9|13127.9|13124.4|13128.8|13125.5|13126.7|13123.2|313
1675242600000|2023-02-01 09:10:00|13128|13124.5|13129|13125.5|13129.2|13125.7|13127.3|13124.1|239
1675242900000|2023-02-01 09:15:00|13129.1|13125.6|13131.5|13128|13132.7|13129.2|13128.7|13125.2|201
1675243200000|2023-02-01 09:20:00|13131.4|13127.9|13129.9|13126.4|13132.2|13129.4|13129.7|13126.4|220
1675243500000|2023-02-01 09:25:00|13130|13126.5|13130.9|13127.4|13131.2|13128.7|13128.4|13125.6|153
1675243800000|2023-02-01 09:30:00|13131|13127.5|13130.8|13128.8|13132.3|13129.4|13130.4|13127.3|186
1675244100000|2023-02-01 09:35:00|13130.7|13128.7|13131.3|13129.3|13132.2|13129.7|13130|13127.3|190
1675244400000|2023-02-01 09:40:00|13131.2|13129.2|13130.4|13128.4|13132.5|13129.8|13130.3|13127.3|169
1675244700000|2023-02-01 09:45:00|13130.5|13128.5|13128.3|13124.8|13130.5|13128.5|13127.9|13124.4|170
1675245000000|2023-02-01 09:50:00|13128.2|13124.7|13126.7|13124.7|13128.3|13125.8|13126.1|13123.3|181
1675245300000|2023-02-01 09:55:00|13126.8|13124.8|13129.7|13126.2|13129.9|13126.4|13126.7|13123.3|180
1675245600000|2023-02-01 10:00:00|13129.9|13126.4|13128.5|13126.5|13130|13126.8|13127.5|13124|258
1675245900000|2023-02-01 10:05:00|13128.3|13126.3|13129.6|13126.1|13130.1|13126.7|13127.6|13124.9|223
1675246200000|2023-02-01 10:10:00|13129.5|13126|13130|13126.5|13130|13126.5|13128.3|13124.8|241
1675246500000|2023-02-01 10:15:00|13129.9|13126.4|13129.3|13125.8|13132.1|13128.6|13129.1|13125.7|167
1675246800000|2023-02-01 10:20:00|13129.2|13125.7|13128.1|13124.6|13129.9|13126.4|13127.9|13124.4|168
1675247100000|2023-02-01 10:25:00|13127.8|13124.3|13127|13125|13128.2|13125.4|13125.7|13122.8|163
1675247400000|2023-02-01 10:30:00|13126.9|13124.9|13126.1|13124.1|13127.1|13125.1|13125.2|13122.7|108
1675247700000|2023-02-01 10:35:00|13126|13124|13129.7|13126.2|13130.4|13126.9|13126|13123.9|202
1675248000000|2023-02-01 10:40:00|13129.8|13126.3|13128.6|13125.1|13129.8|13126.3|13127.7|13125|150
1675248300000|2023-02-01 10:45:00|13128.7|13125.2|13128.2|13126.2|13129|13126.4|13127.6|13124.1|145
1675248600000|2023-02-01 10:50:00|13128.1|13126.1|13126.6|13124.6|13128.3|13126.2|13125.1|13122.7|153
1675248900000|2023-02-01 10:55:00|13126.5|13124.5|13128.9|13125.4|13130.5|13127.9|13126.5|13124.5|150
1675249200000|2023-02-01 11:00:00|13129|13125.5|13128.9|13126.9|13129.5|13127.5|13128|13125.3|154
1675249500000|2023-02-01 11:05:00|13129|13127|13131.5|13128|13131.8|13128.9|13128.4|13126.3|142
1675249800000|2023-02-01 11:10:00|13131.4|13127.9|13129.5|13127.5|13131.4|13128.6|13129.2|13125.9|166
1675250100000|2023-02-01 11:15:00|13129.6|13127.6|13130.5|13127|13131.5|13128|13128.3|13125.3|160
1675250400000|2023-02-01 11:20:00|13131|13127.5|13130.3|13126.8|13131.2|13127.7|13127.7|13124.2|208
1675250700000|2023-02-01 11:25:00|13130.4|13126.9|13128.6|13126.6|13130.8|13127.6|13128.1|13124.6|176
1675251000000|2023-02-01 11:30:00|13128.5|13126.5|13128|13124.5|13128.9|13126.5|13126.7|13123.5|177
1675251300000|2023-02-01 11:35:00|13127.9|13124.4|13127.6|13124.1|13128.5|13125.7|13126.9|13123.5|140
1675251600000|2023-02-01 11:40:00|13127.5|13124|13127.7|13124.2|13127.9|13125.3|13125.9|13123.1|145
1675251900000|2023-02-01 11:45:00|13127.6|13124.1|13129|13125.5|13129.1|13125.6|13126.2|13123.2|205
1675252200000|2023-02-01 11:50:00|13129.1|13125.6|13130.9|13127.4|13131|13127.5|13128.2|13125.4|223
1675252500000|2023-02-01 11:55:00|13130.8|13127.3|13129.2|13125.7|13130.8|13127.3|13127.7|13125.1|170
1675252800000|2023-02-01 12:00:00|13128.2|13126.2|13127.2|13123.7|13131.3|13128.5|13126.4|13123.5|181
1675253100000|2023-02-01 12:05:00|13127.3|13123.8|13125.4|13123.4|13127.4|13123.9|13125.3|13122.6|113
1675253400000|2023-02-01 12:10:00|13125.5|13123.5|13127.9|13124.4|13128.1|13125|13125.4|13123|172
1675253700000|2023-02-01 12:15:00|13127.8|13124.3|13127.6|13125.6|13128.6|13125.7|13126.8|13124|131
1675254000000|2023-02-01 12:20:00|13127.5|13125.5|13128.8|13126.8|13129.6|13126.8|13126.3|13122.9|170
1675254300000|2023-02-01 12:25:00|13128.7|13126.7|13129.4|13125.9|13130.5|13127.7|13128.5|13125.9|164
1675254600000|2023-02-01 12:30:00|13129.5|13126|13129.2|13127.2|13130.3|13127.5|13128.6|13125.7|157
1675254900000|2023-02-01 12:35:00|13129.1|13127.1|13132.4|13128.9|13133|13130.7|13128.4|13125.7|160
1675255200000|2023-02-01 12:40:00|13132.5|13129|13130.4|13126.9|13132.5|13129.3|13129.6|13126.9|114
1675255500000|2023-02-01 12:45:00|13130.3|13126.8|13132.7|13129.2|13132.9|13129.4|13129.8|13126.8|137
1675255800000|2023-02-01 12:50:00|13132.8|13129.3|13131.4|13129.4|13133.2|13130.5|13130.7|13128.3|115
1675256100000|2023-02-01 12:55:00|13131.5|13129.5|13130.2|13128.2|13131.5|13129.5|13129.5|13127.5|135
1675256400000|2023-02-01 13:00:00|13130.1|13128.1|13131|13127.5|13131.4|13128.5|13129.6|13126.9|216
1675256700000|2023-02-01 13:05:00|13130.9|13127.4|13130.5|13128.5|13132.1|13129.3|13130.1|13127.2|163
1675257000000|2023-02-01 13:10:00|13130.6|13128.6|13131.9|13127.5|13132.3|13128.6|13126.9|13123.4|284
1675257300000|2023-02-01 13:15:00|13133.1|13127.3|13124.5|13121|13133.8|13127.3|13122.3|13118.8|396
1675257600000|2023-02-01 13:20:00|13124.4|13120.9|13120.7|13117.2|13124.4|13120.9|13119.4|13116.5|380
1675257900000|2023-02-01 13:25:00|13120.6|13117.1|13121.6|13118.1|13121.9|13119.5|13118.9|13115.4|311
1675258200000|2023-02-01 13:30:00|13121.7|13118.2|13122.1|13118.6|13123.3|13120.5|13119|13116.4|240
1675258500000|2023-02-01 13:35:00|13122|13118.5|13121.9|13119.9|13122.3|13120.3|13120.1|13117.4|207
1675258800000|2023-02-01 13:40:00|13122|13120|13119.7|13117.7|13125|13121.5|13119.3|13116.8|249
1675259100000|2023-02-01 13:45:00|13119.6|13117.6|13116|13114|13120.6|13117.9|13116|13113.5|192
1675259400000|2023-02-01 13:50:00|13116.1|13114.1|13116.8|13113.3|13118.1|13114.6|13115.5|13112|292
1675259700000|2023-02-01 13:55:00|13116.9|13113.4|13119|13115.5|13119.2|13116.4|13115.7|13112.7|320
1675260000000|2023-02-01 14:00:00|13119.1|13115.6|13118.7|13115.2|13119.6|13116.3|13116.8|13114.2|209
1675260300000|2023-02-01 14:05:00|13118.8|13115.3|13119.6|13116.1|13119.9|13116.5|13116.9|13113.8|270
1675260600000|2023-02-01 14:10:00|13119.1|13117.1|13118|13116|13120.2|13117.7|13117.5|13114.5|243
1675260900000|2023-02-01 14:15:00|13118.2|13116.2|13118.9|13115.4|13121.5|13118.5|13117.9|13114.4|280
1675261200000|2023-02-01 14:20:00|13119|13115.5|13121.6|13118.1|13121.6|13118.7|13117.9|13115.2|191
1675261500000|2023-02-01 14:25:00|13121.7|13118.2|13122.1|13118.6|13123.1|13120.3|13120.6|13117.8|188
1675261800000|2023-02-01 14:30:00|13122.4|13118.9|13124.7|13122.7|13126|13123.1|13121.3|13118.6|303
1675262100000|2023-02-01 14:35:00|13125.7|13122.2|13123.3|13119.8|13126.6|13123.7|13123.3|13119.8|261
1675262400000|2023-02-01 14:40:00|13123.2|13119.7|13125.8|13122.3|13126.2|13122.7|13120.9|13117.4|287
1675262700000|2023-02-01 14:45:00|13125.9|13122.4|13123.9|13120.4|13125.9|13122.6|13122.8|13119.3|259
1675263000000|2023-02-01 14:50:00|13123.8|13120.3|13122.2|13118.7|13125.1|13122.3|13120.9|13118.6|301
1675263300000|2023-02-01 14:55:00|13122.1|13118.6|13121.2|13114.2|13122.8|13119.5|13119.1|13114.2|272
1675263600000|2023-02-01 15:00:00|13121.7|13115.5|13128.2|13124.7|13134.8|13131.3|13121.7|13112.8|547
1675263900000|2023-02-01 15:05:00|13128|13124.5|13131.3|13127.8|13133.2|13129.7|13125.8|13122.3|539
1675264200000|2023-02-01 15:10:00|13131.2|13127.7|13131|13127.5|13132.7|13129.2|13126.4|13122.9|531
1675264500000|2023-02-01 15:15:00|13130.9|13127.4|13132.9|13129.4|13135|13131.5|13130.8|13127.3|389
1675264800000|2023-02-01 15:20:00|13132.8|13129.3|13130|13126.5|13133.7|13130.2|13129.9|13126.4|323
1675265100000|2023-02-01 15:25:00|13129.9|13126.4|13124.3|13120.8|13130.9|13127.5|13124.1|13120.8|348
1675265400000|2023-02-01 15:30:00|13124.2|13120.7|13123.1|13119.6|13124.5|13121.6|13118.9|13116.2|408
1675265700000|2023-02-01 15:35:00|13123.2|13119.7|13125.7|13122.2|13126.8|13123.5|13122.4|13118.9|408
1675266000000|2023-02-01 15:40:00|13125.6|13122.1|13126.9|13123.4|13127.3|13123.8|13121.7|13119|433
1675266300000|2023-02-01 15:45:00|13126.8|13123.3|13126.9|13123.4|13127.8|13124.3|13123.2|13119.7|398
1675266600000|2023-02-01 15:50:00|13126.8|13123.3|13126.1|13122.6|13129.9|13126.4|13125.7|13122.2|380
1675266900000|2023-02-01 15:55:00|13126|13122.5|13122.5|13119|13126.5|13123|13122.2|13118.7|312
1675267200000|2023-02-01 16:00:00|13122.6|13119.1|13123.5|13120|13125.9|13123|13121|13118.2|294
1675267500000|2023-02-01 16:05:00|13123.4|13119.9|13123.6|13120.1|13123.9|13120.4|13121.2|13118.4|241
1675267800000|2023-02-01 16:10:00|13123.7|13120.2|13122.6|13119.1|13123.7|13120.2|13121.2|13118.4|225
1675268100000|2023-02-01 16:15:00|13122.5|13119|13123.4|13119.9|13124|13121.8|13122.3|13118.9|159
1675268400000|2023-02-01 16:20:00|13123.5|13120|13122.1|13118.6|13123.5|13120|13119.9|13117.2|210
1675268700000|2023-02-01 16:25:00|13122.2|13118.7|13121.6|13118.1|13122.6|13119.3|13120.1|13117.2|152
1675269000000|2023-02-01 16:30:00|13121.3|13117.8|13120.2|13116.7|13122.9|13119.4|13119.7|13116.2|240
1675269300000|2023-02-01 16:35:00|13120.3|13116.8|13121.9|13118.4|13122.6|13119.7|13120.2|13116.7|194
1675269600000|2023-02-01 16:40:00|13122|13118.5|13121.5|13118|13122.5|13119|13120.8|13117.3|159
1675269900000|2023-02-01 16:45:00|13121|13117.5|13123.3|13119.8|13123.8|13120.3|13120.6|13117.1|189
1675270200000|2023-02-01 16:50:00|13123.2|13119.7|13123.2|13119.7|13123.9|13120.5|13122.1|13119.4|188
1675270500000|2023-02-01 16:55:00|13123.1|13119.6|13122.4|13118.9|13123.8|13120.3|13122.4|13118.9|175
1675270800000|2023-02-01 17:00:00|13122.3|13118.8|13122.5|13119|13123.1|13119.6|13121.6|13118.1|176
1675271100000|2023-02-01 17:05:00|13122.4|13118.9|13123.3|13119.8|13123.9|13120.4|13122.4|13118.9|163
1675271400000|2023-02-01 17:10:00|13123.4|13119.9|13125.9|13122.4|13127.1|13123.6|13122.8|13119.3|182
1675271700000|2023-02-01 17:15:00|13126|13122.5|13126.5|13123|13126.7|13123.2|13124.7|13121.2|187
1675272000000|2023-02-01 17:20:00|13126.6|13123.1|13125.7|13122.2|13127|13123.5|13125.2|13121.7|246
1675272300000|2023-02-01 17:25:00|13125.8|13122.3|13125.1|13121.6|13126.8|13123.3|13124.5|13121.2|191
1675272600000|2023-02-01 17:30:00|13125.2|13121.7|13126.5|13123|13127.2|13123.7|13124.4|13121.5|149
1675272900000|2023-02-01 17:35:00|13126.6|13123.1|13127.7|13124.2|13128.1|13124.6|13125.6|13122.4|135
1675273200000|2023-02-01 17:40:00|13127.8|13124.3|13127|13123.5|13129|13125.5|13126.3|13123|146
1675273500000|2023-02-01 17:45:00|13126.9|13123.4|13126.5|13123|13127.4|13124.6|13125.7|13122.8|160
1675273800000|2023-02-01 17:50:00|13126.4|13122.9|13127.7|13124.2|13129.1|13125.8|13126.4|13122.9|147
1675274100000|2023-02-01 17:55:00|13127.6|13124.1|13127|13123.5|13127.9|13124.9|13126.4|13123.3|121
1675274400000|2023-02-01 18:00:00|13126.9|13123.4|13125.5|13122|13127.6|13124.1|13125.5|13122|158
1675274700000|2023-02-01 18:05:00|13125.6|13122.1|13124.8|13121.3|13126|13122.5|13124.2|13120.7|140
1675275000000|2023-02-01 18:10:00|13124.9|13121.4|13123.8|13120.3|13126.1|13123.1|13122.5|13119.9|141
1675275300000|2023-02-01 18:15:00|13123.7|13120.2|13123.4|13119.9|13124.2|13121.1|13122.6|13119.6|145
1675275600000|2023-02-01 18:20:00|13123.5|13120|13124.4|13120.9|13125.1|13122.4|13122.8|13119.3|129
1675275900000|2023-02-01 18:25:00|13124.5|13121|13123.8|13120.3|13125.2|13122.3|13123.6|13120.2|124
1675276200000|2023-02-01 18:30:00|13123.7|13120.2|13122.9|13119.4|13124|13120.5|13122.1|13119.1|101
1675276500000|2023-02-01 18:35:00|13122.8|13119.3|13122.9|13119.4|13123.9|13120.4|13120.8|13118.8|194
1675276800000|2023-02-01 18:40:00|13122.8|13119.3|13124.9|13121.4|13125.3|13121.8|13121.5|13118|233
1675277100000|2023-02-01 18:45:00|13125.1|13121.6|13129.2|13125.7|13129.8|13126.3|13124.8|13121.3|225
1675277400000|2023-02-01 18:50:00|13128.9|13125.4|13129.5|13126|13130|13126.5|13127.1|13124.4|199
1675277700000|2023-02-01 18:55:00|13129.3|13125.8|13128.1|13124.6|13133.6|13126.7|13127.5|13121.6|452
1675278000000|2023-02-01 19:00:00|13129.5|13124.1|13133.3|13127.6|13148.4|13132.8|13126.9|13122.2|810
1675278300000|2023-02-01 19:05:00|13133|13127.2|13129.2|13125.7|13140|13136|13129|13125.5|845
1675278600000|2023-02-01 19:10:00|13129.3|13125.8|13124.4|13120.9|13129.8|13126.3|13122.2|13118.7|856
1675278900000|2023-02-01 19:15:00|13124.7|13121.2|13129|13125.5|13131|13127.5|13122.8|13119.3|801
1675279200000|2023-02-01 19:20:00|13129.1|13125.6|13130.5|13127|13133.1|13129.6|13128.2|13125.2|654
1675279500000|2023-02-01 19:25:00|13130.6|13127.1|13131.9|13128.4|13133.5|13130|13129.6|13126.1|678
1675279800000|2023-02-01 19:30:00|13131.8|13128.3|13133.8|13130.3|13144.3|13140.8|13125.7|13122.2|988
1675280100000|2023-02-01 19:35:00|13132.1|13128.6|13109.3|13105.8|13137|13133.5|13108.3|13104.8|989
1675280400000|2023-02-01 19:40:00|13108.9|13105.4|13087.3|13083.8|13111.2|13107.7|13086.4|13082.9|904
1675280700000|2023-02-01 19:45:00|13087.2|13083.7|13083.4|13079.9|13087.4|13083.9|13072.3|13068.8|923
1675281000000|2023-02-01 19:50:00|13083.2|13079.7|13073.4|13069.9|13087.3|13082.7|13072.5|13069|890
1675281300000|2023-02-01 19:55:00|13073.2|13069.7|13074.8|13071.3|13077|13073.5|13072|13068.5|857
1675281600000|2023-02-01 20:00:00|13074.9|13071.4|13067.4|13063.9|13076.9|13073.4|13066.8|13063.3|779
1675281900000|2023-02-01 20:05:00|13067.6|13064.1|13066.1|13062.6|13120.8|13104.8|13061.1|13057.6|860
1675282200000|2023-02-01 20:10:00|13066.3|13062.8|13077.6|13074.1|13080|13076.5|13065.8|13062.3|871
1675282500000|2023-02-01 20:15:00|13077.5|13074|13071.6|13068.1|13085.1|13081.6|13070.6|13067.1|821
1675282800000|2023-02-01 20:20:00|13071.5|13068|13071.6|13068.1|13074.3|13070.8|13068.4|13064.9|719
1675283100000|2023-02-01 20:25:00|13071.5|13068|13058.9|13055.4|13071.6|13068.1|13058.1|13054.6|404
1675283400000|2023-02-01 20:30:00|13059|13055.5|13059.1|13055.6|13059.9|13056.4|13056.2|13052.7|294
1675283700000|2023-02-01 20:35:00|13059.2|13055.7|13059|13055.5|13059.9|13056.4|13056.8|13053.3|424
1675284000000|2023-02-01 20:40:00|13059.2|13055.7|13058.5|13055|13059.5|13056|13057.1|13053.6|392
1675284300000|2023-02-01 20:45:00|13058.4|13054.9|13064.2|13060.7|13064.7|13061.2|13057.8|13054.3|373
1675284600000|2023-02-01 20:50:00|13064.4|13060.9|13065|13061.5|13066.1|13062.6|13064.3|13060.8|251
1675284900000|2023-02-01 20:55:00|13064.9|13061.4|13061.2|13057.7|13065.4|13061.9|13060.8|13057.3|301
1675285200000|2023-02-01 21:00:00|13061.3|13057.8|13066.8|13063.3|13067.4|13063.9|13061.3|13057.8|164
1675285500000|2023-02-01 21:05:00|13066.9|13063.4|13066.3|13062.8|13067.1|13063.6|13065.5|13062|139
1675285800000|2023-02-01 21:10:00|13066.2|13062.7|13067.8|13064.3|13068.2|13064.7|13065.8|13062.3|121
1675286100000|2023-02-01 21:15:00|13067.7|13064.2|13064.5|13061|13067.8|13064.3|13064.3|13060.8|158
1675286400000|2023-02-01 21:20:00|13064.6|13061.1|13066.1|13062.6|13067.5|13064|13064.4|13060.9|162
1675286700000|2023-02-01 21:25:00|13066|13062.5|13067.1|13063.6|13067.2|13063.7|13066|13062.5|59
1675287000000|2023-02-01 21:30:00|13067.2|13063.7|13065.2|13061.7|13067.4|13063.9|13065|13061.5|94
1675287300000|2023-02-01 21:35:00|13065.3|13061.8|13064.5|13061|13065.3|13061.8|13064.3|13060.8|76
1675287600000|2023-02-01 21:40:00|13064.4|13060.9|13063.4|13059.9|13064.6|13061|13063.4|13059.8|75
1675287900000|2023-02-01 21:45:00|13064.2|13059.3|13065.6|13060.9|13067.4|13061.7|13064|13059|137
1675288200000|2023-02-01 21:50:00|13065.5|13061|13066.6|13062.1|13066.9|13062.2|13064.1|13060|150
1675288500000|2023-02-01 21:55:00|13066.1|13061.6|13066.9|13061.1|13070.9|13062.6|13065.4|13057.9|111
1675288800000|2023-02-01 22:00:00|13072.4|13060.8|13075.7|13063.5|13078.5|13063.5|13072.4|13060.3|34
1675289100000|2023-02-01 22:05:00|13075|13064|13075.9|13062.3|13077.9|13064|13074.9|13061.6|25
1675289400000|2023-02-01 22:10:00|13077.7|13061.7|13076.7|13061.6|13077.7|13064.4|13074.1|13061.4|40
1675289700000|2023-02-01 22:15:00|13076.5|13061.8|13075.6|13064.6|13076.8|13066.2|13073|13061.6|97
1675290000000|2023-02-01 22:20:00|13074.5|13065.6|13075|13065.9|13076.1|13066.3|13074.4|13064.3|103
1675290300000|2023-02-01 22:25:00|13075.3|13065.7|13074.9|13065|13075.6|13066.5|13074.1|13064.4|99
1675290600000|2023-02-01 22:30:00|13074.8|13065.2|13074.3|13064.5|13075.3|13066.2|13073.1|13063.7|72
1675290900000|2023-02-01 22:35:00|13074.7|13064.4|13072.9|13066.1|13074.7|13067.3|13072.5|13064.4|94
1675291200000|2023-02-01 22:40:00|13073|13066.2|13073.7|13067|13074.8|13067.8|13072|13064|106
1675291500000|2023-02-01 22:45:00|13074.1|13066.4|13071.2|13065.9|13074.3|13067.1|13070.7|13062.9|121
1675291800000|2023-02-01 22:50:00|13071.5|13066.1|13071.7|13065.7|13073.3|13066.1|13070.9|13061.7|126
1675292100000|2023-02-01 22:55:00|13071.8|13065.6|13072.7|13064.9|13077.2|13066.2|13070.8|13061.7|69
1675292400000|2023-02-01 23:00:00|13075.6|13062.2|13063.7|13060.2|13078|13065.9|13063.1|13057.4|338
1675292700000|2023-02-01 23:05:00|13064.5|13059.9|13062.4|13058.9|13064.6|13060.5|13062.2|13058.7|70
1675293000000|2023-02-01 23:10:00|13062.7|13059.2|13053.4|13049.8|13062.7|13059.2|13051.4|13046.8|366
1675293300000|2023-02-01 23:15:00|13053.3|13049.7|13051.4|13047.9|13054.1|13050.5|13050.7|13047.2|270
1675293600000|2023-02-01 23:20:00|13051.5|13048|13057.3|13053.8|13057.4|13053.9|13050.8|13047.3|232
1675293900000|2023-02-01 23:25:00|13057.2|13053.7|13054.9|13051.4|13058.8|13055.3|13054.9|13051.4|146
1675294200000|2023-02-01 23:30:00|13054.8|13051.3|13055|13051.5|13055.5|13052|13051.4|13047.9|236
1675294500000|2023-02-01 23:35:00|13055.1|13051.6|13057.7|13054.2|13059.5|13056|13054.4|13050.9|228
1675294800000|2023-02-01 23:40:00|13057.6|13054.1|13057.8|13054.3|13059.8|13056.1|13055.1|13051.6|216
1675295100000|2023-02-01 23:45:00|13057.7|13054.2|13057.4|13053.9|13059|13055|13056.9|13053.4|135
1675295400000|2023-02-01 23:50:00|13057.5|13054|13055.8|13052.3|13057.7|13054.2|13055.1|13051.6|114
1675295700000|2023-02-01 23:55:00|13055.9|13052.4|13055.5|13052|13058.1|13054.6|13053.7|13050.2|182
1675296000000|2023-02-02 00:00:00|13055.6|13052.1|13052.3|13048.8|13056.3|13052.8|13051.6|13048.1|278
1675296300000|2023-02-02 00:05:00|13052.2|13048.7|13048.6|13045.1|13052.3|13048.8|13047.7|13044.2|266
1675296600000|2023-02-02 00:10:00|13048.5|13045|13049.5|13046|13052.3|13048.8|13048.5|13045|217
1675296900000|2023-02-02 00:15:00|13049.6|13046.1|13048.7|13045.2|13050.5|13047|13047.7|13044.7|166
1675297200000|2023-02-02 00:20:00|13048.8|13045.3|13047.5|13044|13048.9|13045.4|13046.4|13043.6|129
1675297500000|2023-02-02 00:25:00|13047.6|13044.1|13047.7|13044.2|13047.8|13045.1|13045.2|13042.4|178
1675297800000|2023-02-02 00:30:00|13047|13045|13043.8|13040.3|13047.5|13045|13042|13040|166
1675298100000|2023-02-02 00:35:00|13043.9|13040.4|13048.9|13045.4|13050.3|13047.5|13043.6|13040.1|144
1675298400000|2023-02-02 00:40:00|13049|13045.5|13044.7|13041.2|13050.2|13046.8|13044.7|13041.2|237
1675298700000|2023-02-02 00:45:00|13044.6|13041.1|13043.6|13040.1|13044.9|13042.1|13041.5|13038.7|151
1675299000000|2023-02-02 00:50:00|13043.7|13040.2|13044.7|13041.2|13046.7|13043.3|13043.2|13039.9|243
1675299300000|2023-02-02 00:55:00|13044.6|13041.1|13047.1|13043.6|13047.5|13044.8|13044.3|13041|208
1675299600000|2023-02-02 01:00:00|13046.4|13042.9|13048.4|13044.9|13049.5|13046.6|13045.5|13042.6|255
1675299900000|2023-02-02 01:05:00|13047.3|13045.3|13046.3|13042.8|13048.8|13045.6|13044.4|13042.1|210
1675300200000|2023-02-02 01:10:00|13046.2|13042.7|13048.5|13045|13049.4|13045.9|13045|13042|247
1675300500000|2023-02-02 01:15:00|13047.6|13045.6|13048.5|13045|13051.5|13048.8|13047.3|13044.5|269
1675300800000|2023-02-02 01:20:00|13048.6|13045.1|13046.7|13043.2|13049.3|13046.6|13044.9|13042.1|201
1675301100000|2023-02-02 01:25:00|13046|13044|13045.8|13043.8|13048.1|13045.2|13045.4|13042.6|141
1675301400000|2023-02-02 01:30:00|13045.9|13043.9|13049.2|13045.7|13049.4|13046.8|13045.4|13043.4|233
1675301700000|2023-02-02 01:35:00|13049.3|13045.8|13050.9|13047.4|13052.8|13049.7|13047.9|13045.2|300
1675302000000|2023-02-02 01:40:00|13051|13047.5|13055.7|13052.2|13056.1|13053.3|13050.7|13047.2|278
1675302300000|2023-02-02 01:45:00|13055.6|13052.1|13058|13056|13061.9|13058.4|13054.8|13052.1|253
1675302600000|2023-02-02 01:50:00|13057.9|13055.9|13053.5|13051.5|13060.1|13057.2|13052.9|13050.2|251
1675302900000|2023-02-02 01:55:00|13053.6|13051.6|13052|13048.5|13054.5|13051.6|13051.2|13048.4|209
1675303200000|2023-02-02 02:00:00|13052.1|13048.6|13037.1|13033.6|13052.5|13049.7|13033.8|13030.3|342
1675303500000|2023-02-02 02:05:00|13037.4|13033.9|13038.9|13035.4|13040.5|13037|13035.2|13032.4|279
1675303800000|2023-02-02 02:10:00|13038.8|13035.3|13038.9|13035.4|13039.2|13035.7|13035.6|13032.4|191
1675304100000|2023-02-02 02:15:00|13038.8|13035.3|13041.9|13039.9|13043.9|13040.4|13038|13034.7|229
1675304400000|2023-02-02 02:20:00|13042.8|13039.3|13043.5|13040|13045.6|13042.2|13042.7|13039.2|217
1675304700000|2023-02-02 02:25:00|13043.4|13039.9|13043.3|13039.8|13046.1|13042.9|13042|13038.9|149
1675305000000|2023-02-02 02:30:00|13043.4|13039.9|13040.5|13038.5|13046.6|13043.1|13040.3|13037.7|216
1675305300000|2023-02-02 02:35:00|13041.3|13037.8|13044|13040.5|13046.6|13043.1|13041.3|13037.8|201
1675305600000|2023-02-02 02:40:00|13044.1|13040.6|13043.8|13041.8|13045.2|13041.9|13042.2|13038.7|182
1675305900000|2023-02-02 02:45:00|13043.7|13041.7|13045.1|13041.6|13045.7|13042.9|13043.7|13040.5|125
1675306200000|2023-02-02 02:50:00|13045|13041.5|13043.5|13040|13045.2|13041.7|13043.2|13039.7|166
1675306500000|2023-02-02 02:55:00|13043.6|13040.1|13044.5|13042.5|13045.5|13042.7|13042.6|13039.8|214
1675306800000|2023-02-02 03:00:00|13044.6|13042.6|13042.3|13040.3|13045.5|13042.7|13042.2|13039.6|141
1675307100000|2023-02-02 03:05:00|13042.4|13040.4|13041.5|13039.5|13044.2|13041.3|13041.3|13038.6|138
1675307400000|2023-02-02 03:10:00|13041.6|13039.6|13041.6|13039.6|13043.4|13040.5|13041.3|13038.7|157
1675307700000|2023-02-02 03:15:00|13042.3|13038.8|13041.6|13039.6|13042.4|13039.8|13040.2|13037.6|125
1675308000000|2023-02-02 03:20:00|13041.7|13039.7|13043.3|13039.8|13044.2|13041.5|13041.6|13039.5|121
1675308300000|2023-02-02 03:25:00|13043.2|13039.7|13042.7|13040.7|13044|13041.3|13042.5|13039.6|72
1675308600000|2023-02-02 03:30:00|13042.8|13040.8|13044.7|13042.7|13046.7|13043.7|13042.4|13039.9|115
1675308900000|2023-02-02 03:35:00|13044.6|13042.6|13044.2|13042.2|13046|13043.1|13044.1|13041|99
1675309200000|2023-02-02 03:40:00|13044.3|13042.3|13045.1|13041.6|13045.5|13042.4|13043.9|13041.3|88
1675309500000|2023-02-02 03:45:00|13045|13041.5|13044.6|13041.1|13045|13042.2|13043.2|13040.4|121
1675309800000|2023-02-02 03:50:00|13044.7|13041.2|13044.7|13041.2|13044.9|13042.1|13043.6|13040.8|68
1675310100000|2023-02-02 03:55:00|13044.5|13041|13044|13042|13045.3|13042.1|13043.3|13040.8|95
1675310400000|2023-02-02 04:00:00|13043.9|13041.9|13043.8|13041.8|13045|13042|13043.3|13040.6|62
1675310700000|2023-02-02 04:05:00|13043.7|13041.7|13044.9|13041.4|13045.2|13042.4|13043.4|13041.1|99
1675311000000|2023-02-02 04:10:00|13044.8|13041.3|13045|13041.5|13045.9|13042.8|13044|13041|106
1675311300000|2023-02-02 04:15:00|13045.1|13041.6|13044|13042|13045.1|13042.4|13043.9|13041.1|112
1675311600000|2023-02-02 04:20:00|13043.9|13041.9|13043.6|13041.6|13045.1|13042.4|13043.4|13040.7|80
1675311900000|2023-02-02 04:25:00|13043.7|13041.7|13046.1|13042.6|13046.2|13043.5|13043.6|13040.9|133
1675312200000|2023-02-02 04:30:00|13046.2|13042.7|13043.3|13041.3|13047.1|13044.2|13043.3|13040.6|121
1675312500000|2023-02-02 04:35:00|13043.4|13041.4|13041.1|13039.1|13043.4|13041.4|13040.9|13038.1|171
1675312800000|2023-02-02 04:40:00|13041.2|13039.2|13041.3|13039.3|13042.2|13039.5|13041|13038.4|57
1675313100000|2023-02-02 04:45:00|13041.2|13039.2|13041.5|13039.5|13042.3|13039.6|13041.1|13038.4|87
1675313400000|2023-02-02 04:50:00|13041.4|13039.4|13041.1|13039.1|13042.8|13040.4|13040.9|13038.4|100
1675313700000|2023-02-02 04:55:00|13041|13039|13041.2|13037.7|13042.4|13039.4|13040|13037.5|92
1675314000000|2023-02-02 05:00:00|13041.1|13037.6|13043.9|13040.4|13044|13041.3|13040.3|13037.6|122
1675314300000|2023-02-02 05:05:00|13043.8|13040.3|13044.1|13040.6|13044.2|13041.4|13042.3|13039.7|109
1675314600000|2023-02-02 05:10:00|13044.2|13040.7|13044.5|13041|13046.9|13044.1|13043.2|13040.4|145
1675314900000|2023-02-02 05:15:00|13044.4|13040.9|13045.8|13042.3|13046.3|13043.5|13043.3|13040|130
1675315200000|2023-02-02 05:20:00|13045.9|13042.4|13044.5|13041|13046.2|13043.1|13043.4|13039.9|172
1675315500000|2023-02-02 05:25:00|13044.7|13041.2|13044|13040.5|13045.8|13042.8|13042.6|13039.1|150
1675315800000|2023-02-02 05:30:00|13043.7|13040.2|13045.7|13042.2|13046.3|13043.4|13043.6|13040.1|201
1675316100000|2023-02-02 05:35:00|13045.8|13042.3|13045.8|13042.3|13046.5|13043.7|13044.6|13041.5|111
1675316400000|2023-02-02 05:40:00|13045.7|13042.2|13045.1|13043.1|13046.1|13043.3|13044.8|13042.1|73
1675316700000|2023-02-02 05:45:00|13045|13043|13045|13043|13047|13044.4|13044.5|13041.9|147
1675317000000|2023-02-02 05:50:00|13045.1|13043.1|13046.6|13044.6|13046.6|13044.6|13044.7|13042.1|91
1675317300000|2023-02-02 05:55:00|13046.7|13044.7|13049.6|13047.6|13050.5|13047.7|13046.7|13044.5|176
1675317600000|2023-02-02 06:00:00|13049.5|13047.5|13049.7|13046.2|13050.2|13047.6|13048.5|13045.6|126
1675317900000|2023-02-02 06:05:00|13048.8|13046.8|13049.7|13046.2|13050.1|13047.1|13047.6|13044.9|166
1675318200000|2023-02-02 06:10:00|13049.6|13046.1|13052.6|13049.1|13053|13049.9|13048.8|13046.1|153
1675318500000|2023-02-02 06:15:00|13052.7|13049.2|13052.8|13049.3|13052.9|13050|13051.3|13048.7|160
1675318800000|2023-02-02 06:20:00|13052.9|13049.4|13051.7|13048.2|13054.2|13050.7|13050.4|13047.6|154
1675319100000|2023-02-02 06:25:00|13051.8|13048.3|13049.5|13047.5|13051.9|13049.2|13049.3|13046.7|137
1675319400000|2023-02-02 06:30:00|13049.8|13047.8|13053|13049.5|13053.7|13050.5|13049.6|13047|190
1675319700000|2023-02-02 06:35:00|13053.2|13049.7|13051.7|13049.7|13053.2|13049.8|13051.6|13048.4|133
1675320000000|2023-02-02 06:40:00|13051.8|13049.8|13053.2|13049.7|13053.5|13050.7|13051.6|13049|127
1675320300000|2023-02-02 06:45:00|13053.1|13049.6|13052|13048.5|13053.2|13049.9|13050.9|13047.4|169
1675320600000|2023-02-02 06:50:00|13052.1|13048.6|13052.9|13049.4|13053.3|13049.8|13051.5|13048.5|150
1675320900000|2023-02-02 06:55:00|13053|13049.5|13053.4|13049.9|13053.7|13050.2|13052.6|13049.1|149
1675321200000|2023-02-02 07:00:00|13053.5|13050|13049.8|13047.8|13054.1|13050.6|13049.8|13047|216
1675321500000|2023-02-02 07:05:00|13049.9|13047.9|13047.6|13045.6|13051.1|13048|13047.2|13045.2|207
1675321800000|2023-02-02 07:10:00|13047.5|13045.5|13048.6|13045.1|13048.9|13046.2|13046.6|13043.9|188
1675322100000|2023-02-02 07:15:00|13048.7|13045.2|13049.8|13046.3|13051.4|13047.9|13047.7|13045.2|206
1675322400000|2023-02-02 07:20:00|13049.7|13046.2|13052.2|13050.2|13052.9|13050.3|13048.4|13045.6|194
1675322700000|2023-02-02 07:25:00|13052.3|13050.3|13050.1|13048.1|13052.9|13050.6|13050|13046.7|180
1675323000000|2023-02-02 07:30:00|13050.2|13048.2|13049.1|13047.1|13050.2|13048.2|13048.4|13046.1|142
1675323300000|2023-02-02 07:35:00|13049|13047|13050.2|13048.2|13052.6|13049.1|13049|13046.2|153
1675323600000|2023-02-02 07:40:00|13050.3|13048.3|13051.5|13048|13051.9|13049.1|13047.8|13044.9|189
1675323900000|2023-02-02 07:45:00|13050.8|13048.8|13054.9|13051.4|13055.1|13051.6|13050.7|13048.4|163
1675324200000|2023-02-02 07:50:00|13055|13051.5|13053.4|13049.9|13055.1|13052.2|13051.3|13048.7|230
1675324500000|2023-02-02 07:55:00|13053.6|13050.1|13057.8|13054.3|13057.9|13054.9|13053.6|13050.1|204
1675324800000|2023-02-02 08:00:00|13057.7|13054.2|13054.8|13052.8|13057.7|13055.1|13052.6|13050.2|263
1675325100000|2023-02-02 08:05:00|13054.9|13052.9|13052.4|13050.4|13055.5|13053.5|13052.4|13050|257
1675325400000|2023-02-02 08:10:00|13052.3|13050.3|13052.8|13050.8|13055.1|13052.5|13052.3|13049.6|244
1675325700000|2023-02-02 08:15:00|13053.6|13050.1|13051.2|13049.2|13054|13050.9|13051.1|13048.4|217
1675326000000|2023-02-02 08:20:00|13051.3|13049.3|13053.8|13050.3|13054.5|13051|13051.3|13048.5|257
1675326300000|2023-02-02 08:25:00|13053.9|13050.4|13052.8|13049.3|13054.2|13051.4|13052.2|13048.7|244
1675326600000|2023-02-02 08:30:00|13052.7|13049.2|13053|13049.5|13054|13051.4|13050.9|13048.6|311
1675326900000|2023-02-02 08:35:00|13053.1|13049.6|13055.8|13052.3|13056.5|13053.7|13052|13049|276
1675327200000|2023-02-02 08:40:00|13055.9|13052.4|13055.8|13052.3|13056.5|13053.3|13054.4|13051.4|207
1675327500000|2023-02-02 08:45:00|13055.6|13052.1|13056.7|13053.2|13057.7|13054.4|13054.5|13051|238
1675327800000|2023-02-02 08:50:00|13056.9|13053.4|13057.7|13054.2|13061.1|13058.3|13055.7|13052.5|348
1675328100000|2023-02-02 08:55:00|13057.8|13054.3|13053.9|13050.4|13058.4|13054.9|13053.2|13050.1|289
1675328400000|2023-02-02 09:00:00|13053.8|13050.3|13053.8|13051.8|13054.6|13051.9|13052.3|13049.2|279
1675328700000|2023-02-02 09:05:00|13053.9|13051.9|13057.7|13055.7|13058.9|13056.2|13053.8|13050.8|260
1675329000000|2023-02-02 09:10:00|13057.8|13055.8|13060.9|13057.4|13061|13057.7|13056.8|13054|237
1675329300000|2023-02-02 09:15:00|13061|13057.5|13065.5|13063.5|13066.3|13064|13059.8|13056.3|293
1675329600000|2023-02-02 09:20:00|13065.4|13063.4|13064.8|13062.8|13067.1|13064.6|13064.3|13061.4|225
1675329900000|2023-02-02 09:25:00|13064.7|13062.7|13066.9|13063.4|13067|13064.3|13063.3|13060.9|247
1675330200000|2023-02-02 09:30:00|13066.3|13064.3|13066.9|13063.4|13068.7|13065.4|13065.6|13063.1|239
1675330500000|2023-02-02 09:35:00|13067|13063.5|13065.3|13063.3|13067.3|13064.8|13065.1|13063.1|171
1675330800000|2023-02-02 09:40:00|13065.4|13063.4|13063.1|13059.6|13065.8|13063.5|13062.4|13059.6|203
1675331100000|2023-02-02 09:45:00|13062.4|13060.4|13061.9|13058.4|13063.6|13060.9|13060.9|13058.4|198
1675331400000|2023-02-02 09:50:00|13061.2|13059.2|13062.3|13058.8|13063.3|13060.1|13061.2|13058.3|177
1675331700000|2023-02-02 09:55:00|13062.4|13058.9|13062.4|13058.9|13063|13059.8|13060.8|13058.4|186
1675332000000|2023-02-02 10:00:00|13062.3|13058.8|13062.6|13059.1|13063.1|13060.5|13061.1|13058.2|165
1675332300000|2023-02-02 10:05:00|13062.7|13059.2|13063.4|13059.9|13063.4|13060.3|13061.1|13058.2|197
1675332600000|2023-02-02 10:10:00|13063.3|13059.8|13064|13062|13065.4|13062.4|13062.5|13059.7|156
1675332900000|2023-02-02 10:15:00|13064.2|13062.2|13064.9|13061.4|13065.5|13062.4|13063.9|13061|124
1675333200000|2023-02-02 10:20:00|13065|13061.5|13065.7|13063.7|13066.6|13063.8|13063|13060.3|131
1675333500000|2023-02-02 10:25:00|13065.6|13063.6|13067.6|13064.1|13068.7|13065.7|13064.9|13062.1|193
1675333800000|2023-02-02 10:30:00|13067.7|13064.2|13067.3|13065.3|13068.7|13066.1|13066.7|13063.8|182
1675334100000|2023-02-02 10:35:00|13067.2|13065.2|13067.5|13065.5|13068.8|13066.3|13067|13064.2|124
1675334400000|2023-02-02 10:40:00|13067.8|13065.8|13067.5|13064|13068.4|13066|13066.6|13063.8|124
1675334700000|2023-02-02 10:45:00|13067.6|13064.1|13069.1|13065.6|13069.3|13066.6|13066.3|13063.6|129
1675335000000|2023-02-02 10:50:00|13069.2|13065.7|13070.6|13067.1|13071|13068.1|13069|13065.7|169
1675335300000|2023-02-02 10:55:00|13070.7|13067.2|13070.5|13067|13071.6|13068.8|13069.4|13066.5|139
1675335600000|2023-02-02 11:00:00|13070.4|13066.9|13070.7|13067.2|13071.2|13068|13069.7|13066.2|169
1675335900000|2023-02-02 11:05:00|13070|13068|13070.8|13067.3|13071.1|13068.2|13069.3|13066|122
1675336200000|2023-02-02 11:10:00|13070.7|13067.2|13066.6|13064.6|13070.8|13067.3|13066.5|13064.4|140
1675336500000|2023-02-02 11:15:00|13066.5|13064.5|13066.4|13064.4|13067|13064.7|13065.9|13063.4|102
1675336800000|2023-02-02 11:20:00|13066.3|13064.3|13067.6|13064.1|13068.4|13064.9|13066|13063.3|138
1675337100000|2023-02-02 11:25:00|13067.5|13064|13066|13064|13067.9|13065.1|13065.4|13062.6|174
1675337400000|2023-02-02 11:30:00|13065.9|13063.9|13066.4|13062.9|13066.9|13063.9|13064.9|13062.4|147
1675337700000|2023-02-02 11:35:00|13066.3|13062.8|13065.2|13061.7|13066.3|13063.7|13064.7|13061.7|113
1675338000000|2023-02-02 11:40:00|13064.1|13062.1|13065.8|13062.3|13066|13062.5|13063.8|13061.2|131
1675338300000|2023-02-02 11:45:00|13065.7|13062.2|13065.4|13061.9|13066.8|13064.1|13064.4|13061.9|166
1675338600000|2023-02-02 11:50:00|13065.1|13061.6|13063.4|13061.4|13066|13062.5|13063.1|13060.3|176
1675338900000|2023-02-02 11:55:00|13063.5|13061.5|13064.9|13061.4|13064.9|13061.7|13063.1|13060.2|149
1675339200000|2023-02-02 12:00:00|13064.5|13061|13064.3|13060.8|13065.8|13062.3|13062|13059|325
1675339500000|2023-02-02 12:05:00|13064.4|13060.9|13067.7|13064.2|13067.9|13064.4|13063.2|13060.1|354
1675339800000|2023-02-02 12:10:00|13067.9|13064.4|13066.2|13064.2|13068.3|13064.8|13066|13063.1|268
1675340100000|2023-02-02 12:15:00|13066.3|13064.3|13069.2|13065.7|13071.1|13068|13066.1|13063.6|325
1675340400000|2023-02-02 12:20:00|13069.3|13065.8|13067.8|13064.3|13070.2|13066.7|13066.2|13063.5|217
1675340700000|2023-02-02 12:25:00|13067.9|13064.4|13066.3|13062.8|13068|13064.7|13065.2|13062.4|187
1675341000000|2023-02-02 12:30:00|13066.2|13062.7|13063.1|13059.6|13066.7|13063.5|13062.1|13059.5|255
1675341300000|2023-02-02 12:35:00|13063.2|13059.7|13065.4|13061.9|13066.7|13063.2|13062.5|13059.6|327
1675341600000|2023-02-02 12:40:00|13065.5|13062|13066.8|13063.3|13067.1|13063.6|13063.3|13060.2|257
1675341900000|2023-02-02 12:45:00|13066.9|13063.4|13066.6|13063.1|13070.8|13068.1|13066.5|13063|330
1675342200000|2023-02-02 12:50:00|13066.7|13063.2|13067.7|13064.2|13067.9|13064.4|13065.8|13062.3|233
1675342500000|2023-02-02 12:55:00|13067.8|13064.3|13065.9|13062.4|13068.3|13064.8|13064.8|13061.3|208
1675342800000|2023-02-02 13:00:00|13066|13062.5|13064.2|13060.7|13067|13063.5|13063.2|13059.7|353
1675343100000|2023-02-02 13:05:00|13064.3|13060.8|13063.6|13060.1|13064.9|13061.4|13062.3|13059.6|306
1675343400000|2023-02-02 13:10:00|13063.4|13059.9|13063.8|13060.3|13065.4|13062.6|13062.6|13059.3|191
1675343700000|2023-02-02 13:15:00|13063.7|13060.2|13066.1|13062.6|13068.7|13065.2|13059|13056.4|399
1675344000000|2023-02-02 13:20:00|13065.9|13062.4|13061.2|13057.7|13067.6|13064.1|13058.7|13056.2|513
1675344300000|2023-02-02 13:25:00|13061.6|13058.1|13066.3|13058.2|13066.3|13061.1|13060.6|13057.1|515
1675344600000|2023-02-02 13:30:00|13065.8|13058.1|13059|13055.5|13068|13061.3|13058|13055.4|477
1675344900000|2023-02-02 13:35:00|13058.9|13055.4|13061.7|13058.2|13061.7|13058.2|13057.1|13054.4|404
1675345200000|2023-02-02 13:40:00|13062.3|13058.8|13062.6|13059.1|13062.9|13059.4|13059.5|13056|410
1675345500000|2023-02-02 13:45:00|13061.9|13058.4|13059.6|13056.1|13063.9|13060.4|13058.5|13055.4|395
1675345800000|2023-02-02 13:50:00|13059.7|13056.2|13065.1|13061.6|13068.9|13065.4|13059.6|13056.1|461
1675346100000|2023-02-02 13:55:00|13065.2|13061.7|13070.7|13067.2|13071.2|13067.7|13064.2|13060.7|523
1675346400000|2023-02-02 14:00:00|13070.6|13067.1|13068.9|13065.4|13074.2|13070.7|13067.5|13064|506
1675346700000|2023-02-02 14:05:00|13068.8|13065.3|13068.3|13064.8|13071.2|13067.7|13064.4|13060.9|573
1675347000000|2023-02-02 14:10:00|13068.4|13064.9|13069.6|13066.1|13071.2|13067.7|13067.2|13063.7|450
1675347300000|2023-02-02 14:15:00|13069.5|13066|13060.5|13057|13070.3|13066.8|13059.7|13056.2|465
1675347600000|2023-02-02 14:20:00|13060|13056.5|13060.7|13057.2|13063.3|13059.8|13059.6|13056.1|338
1675347900000|2023-02-02 14:25:00|13060.5|13057|13064.7|13061.2|13065|13061.5|13058.5|13055|344
1675348200000|2023-02-02 14:30:00|13064.6|13061.1|13069.3|13065.8|13070.7|13067.2|13063.3|13059.8|433
1675348500000|2023-02-02 14:35:00|13069|13065.5|13081|13077.5|13081.4|13077.9|13067.7|13064.2|516
1675348800000|2023-02-02 14:40:00|13081.2|13077.7|13085.2|13081.7|13085.2|13081.7|13080.1|13076.6|428
1675349100000|2023-02-02 14:45:00|13085.1|13081.6|13083.5|13080|13087.6|13084.1|13082.5|13079|446
1675349400000|2023-02-02 14:50:00|13083.7|13080.2|13092.6|13089.1|13092.9|13089.4|13083.7|13080.2|503
1675349700000|2023-02-02 14:55:00|13092.7|13089.2|13099.1|13095.6|13099.1|13095.6|13091.4|13087.9|369
1675350000000|2023-02-02 15:00:00|13099|13095.5|13101.9|13098.4|13101.9|13098.4|13094.7|13091.2|473
1675350300000|2023-02-02 15:05:00|13101.7|13098.2|13112.1|13108.6|13112.5|13109|13098.5|13095|541
1675350600000|2023-02-02 15:10:00|13112.2|13108.7|13110.5|13107|13114.3|13110.8|13109.6|13106.8|508
1675350900000|2023-02-02 15:15:00|13109.8|13106.3|13100.7|13097.2|13111.6|13108.1|13098.9|13095.4|442
1675351200000|2023-02-02 15:20:00|13100.3|13096.8|13100.9|13097.4|13103.3|13099.8|13098.6|13095.1|410
1675351500000|2023-02-02 15:25:00|13101|13097.5|13102.2|13098.7|13103.6|13100.1|13098.9|13095.4|415
1675351800000|2023-02-02 15:30:00|13102|13098.5|13093.9|13090.4|13103.7|13100.2|13093|13090.3|396
1675352100000|2023-02-02 15:35:00|13093.8|13090.3|13090.3|13086.8|13095|13091.5|13089|13085.5|406
1675352400000|2023-02-02 15:40:00|13090.2|13086.7|13094.2|13090.7|13094.3|13090.8|13088.8|13085.3|430
1675352700000|2023-02-02 15:45:00|13094.1|13090.6|13093.9|13090.4|13096.4|13092.9|13092.8|13089.3|368
1675353000000|2023-02-02 15:50:00|13093.8|13090.3|13086.9|13083.4|13094.5|13091|13086.4|13082.9|383
1675353300000|2023-02-02 15:55:00|13086.8|13083.3|13085.3|13081.8|13088.7|13085.2|13085.2|13081.7|356
1675353600000|2023-02-02 16:00:00|13085.2|13081.7|13082.9|13079.4|13085.4|13082.9|13081.4|13077.9|414
1675353900000|2023-02-02 16:05:00|13082.8|13079.3|13083.3|13079.8|13087.6|13084.1|13081.7|13078.2|290
1675354200000|2023-02-02 16:10:00|13083.2|13079.7|13082|13078.5|13086.1|13082.6|13081.3|13077.8|299
1675354500000|2023-02-02 16:15:00|13081.9|13078.4|13088.3|13084.8|13088.4|13084.9|13081.1|13077.6|280
1675354800000|2023-02-02 16:20:00|13088.2|13084.7|13089.6|13086.1|13091|13087.5|13088.1|13084.6|236
1675355100000|2023-02-02 16:25:00|13089.7|13086.2|13091.6|13088.1|13093.1|13089.6|13089.4|13085.9|213
1675355400000|2023-02-02 16:30:00|13091.7|13088.2|13097.5|13094|13098.6|13095.1|13091.3|13087.8|332
1675355700000|2023-02-02 16:35:00|13097.4|13093.9|13096.6|13093.1|13098.8|13095.3|13095.5|13092|355
1675356000000|2023-02-02 16:40:00|13096.7|13093.2|13100.8|13097.3|13101.1|13097.6|13096.2|13092.7|395
1675356300000|2023-02-02 16:45:00|13100.7|13097.2|13101.9|13098.4|13104.8|13102.1|13100.2|13096.7|319
1675356600000|2023-02-02 16:50:00|13101.8|13098.3|13102.8|13099.3|13103.4|13099.9|13100.8|13097.3|311
1675356900000|2023-02-02 16:55:00|13102.9|13099.4|13098.5|13095|13103|13099.5|13097.4|13093.9|350
1675357200000|2023-02-02 17:00:00|13098.6|13095.1|13097.8|13094.3|13101.7|13098.2|13096.1|13092.6|345
1675357500000|2023-02-02 17:05:00|13097.7|13094.2|13098.8|13095.3|13099.4|13095.9|13095.3|13092.7|274
1675357800000|2023-02-02 17:10:00|13098.6|13095.1|13094.9|13091.4|13099.1|13095.6|13093.7|13091.1|265
1675358100000|2023-02-02 17:15:00|13094.8|13091.3|13096.9|13093.4|13097.2|13093.7|13093.1|13090.1|195
1675358400000|2023-02-02 17:20:00|13097|13093.5|13091.4|13087.9|13097|13093.5|13091.1|13087.7|239
1675358700000|2023-02-02 17:25:00|13091.3|13087.8|13092.8|13089.3|13094.1|13090.6|13089.1|13086.5|199
1675359000000|2023-02-02 17:30:00|13092.6|13089.1|13092.8|13089.3|13093.3|13089.8|13091.4|13087.9|232
1675359300000|2023-02-02 17:35:00|13092.9|13089.4|13092.4|13088.9|13094.5|13091|13091.3|13087.8|245
1675359600000|2023-02-02 17:40:00|13092.3|13088.8|13095.5|13092|13096.8|13093.3|13092.2|13088.7|238
1675359900000|2023-02-02 17:45:00|13095.4|13091.9|13096.3|13092.8|13097.9|13094.4|13094|13090.5|190
1675360200000|2023-02-02 17:50:00|13095.9|13092.4|13097|13093.5|13097.6|13094.1|13094.7|13091.2|262
1675360500000|2023-02-02 17:55:00|13097.3|13093.8|13096.8|13093.3|13097.3|13093.8|13096.2|13092.7|154
1675360800000|2023-02-02 18:00:00|13096.7|13093.2|13094.6|13091.1|13097|13094.3|13093.9|13090.4|166
1675361100000|2023-02-02 18:05:00|13094.5|13091|13095.9|13092.4|13096.5|13093|13094|13090.5|208
1675361400000|2023-02-02 18:10:00|13096.1|13092.6|13095.8|13092.3|13096.4|13092.9|13095.1|13091.6|203
1675361700000|2023-02-02 18:15:00|13095.7|13092.2|13094.6|13091.1|13097.2|13093.7|13094.5|13091|238
1675362000000|2023-02-02 18:20:00|13094.5|13091|13094.8|13091.3|13095.1|13091.6|13093|13089.5|201
1675362300000|2023-02-02 18:25:00|13094.7|13091.2|13093.9|13090.4|13094.9|13091.4|13093.2|13089.7|163
1675362600000|2023-02-02 18:30:00|13093.8|13090.3|13092.1|13088.6|13094.1|13090.6|13091.8|13088.3|193
1675362900000|2023-02-02 18:35:00|13092.2|13088.7|13094.2|13090.7|13094.6|13091.1|13091.6|13088.1|187
1675363200000|2023-02-02 18:40:00|13094.3|13090.8|13092.4|13088.9|13094.3|13090.8|13091.7|13088.2|193
1675363500000|2023-02-02 18:45:00|13092.3|13088.8|13093.8|13090.3|13094.2|13091.1|13091.8|13088.3|165
1675363800000|2023-02-02 18:50:00|13093.7|13090.2|13093|13089.5|13094|13090.9|13092.4|13088.9|232
1675364100000|2023-02-02 18:55:00|13093.1|13089.6|13092.2|13088.7|13093.6|13090.1|13091.4|13088.2|197
1675364400000|2023-02-02 19:00:00|13092.1|13088.6|13090.8|13087.3|13092.3|13088.8|13090.4|13086.9|194
1675364700000|2023-02-02 19:05:00|13090.9|13087.4|13090.2|13086.7|13091|13088.3|13089.2|13086.5|173
1675365000000|2023-02-02 19:10:00|13090.4|13086.9|13094|13090.5|13094.8|13092.3|13090.2|13086.7|269
1675365300000|2023-02-02 19:15:00|13093.9|13090.4|13094.3|13090.8|13095.5|13092|13093.9|13090.4|235
1675365600000|2023-02-02 19:20:00|13094.2|13090.7|13096.1|13092.6|13096.1|13092.6|13093.3|13089.8|249
1675365900000|2023-02-02 19:25:00|13096.2|13092.7|13096.3|13092.8|13096.4|13092.9|13091.1|13088.2|271
1675366200000|2023-02-02 19:30:00|13096.4|13092.9|13098.1|13094.6|13099.1|13095.6|13095.7|13092.2|208
1675366500000|2023-02-02 19:35:00|13098.2|13094.7|13096.7|13093.2|13099.6|13096.1|13095.4|13091.9|227
1675366800000|2023-02-02 19:40:00|13096.8|13093.3|13097.2|13093.7|13098.3|13094.8|13095.4|13091.9|294
1675367100000|2023-02-02 19:45:00|13097.3|13093.8|13100.8|13097.3|13101.2|13098.5|13097.2|13093.7|259
1675367400000|2023-02-02 19:50:00|13100.9|13097.4|13101|13097.5|13101.2|13098.3|13100.2|13097.2|127
1675367700000|2023-02-02 19:55:00|13100.9|13097.4|13102.8|13099.3|13104.5|13101|13100.9|13097.4|228
1675368000000|2023-02-02 20:00:00|13102.5|13099|13102.7|13099.2|13103.3|13099.8|13101.2|13097.7|309
1675368300000|2023-02-02 20:05:00|13102.5|13099|13102.3|13098.8|13103.1|13099.6|13101.1|13097.6|319
1675368600000|2023-02-02 20:10:00|13102.2|13098.7|13101.5|13098|13103|13099.5|13101.1|13097.6|209
1675368900000|2023-02-02 20:15:00|13101.6|13098.1|13099.4|13095.9|13103.2|13099.7|13099.4|13095.9|200
1675369200000|2023-02-02 20:20:00|13099.5|13096|13099.9|13096.4|13100.2|13096.7|13098.4|13094.9|196
1675369500000|2023-02-02 20:25:00|13099.8|13096.3|13100.3|13096.8|13101.6|13098.1|13099.4|13095.9|243
1675369800000|2023-02-02 20:30:00|13100.2|13096.7|13098.5|13095|13101|13097.5|13098.1|13094.6|187
1675370100000|2023-02-02 20:35:00|13098.7|13095.2|13097.5|13094|13098.9|13095.4|13095.6|13092.1|225
1675370400000|2023-02-02 20:40:00|13097.4|13093.9|13098.2|13094.7|13099|13095.5|13096.3|13092.8|250
1675370700000|2023-02-02 20:45:00|13098.4|13094.9|13097.9|13094.4|13099.5|13096|13097.6|13094.1|216
1675371000000|2023-02-02 20:50:00|13097.7|13094.2|13097|13093.5|13097.7|13094.2|13095.9|13092.4|195
1675371300000|2023-02-02 20:55:00|13097.1|13093.6|13095.9|13092.4|13098.1|13094.6|13095.2|13091.7|203
1675371600000|2023-02-02 21:00:00|13096|13092.5|13098.7|13095.2|13099.2|13095.7|13095.9|13092.4|299
1675371900000|2023-02-02 21:05:00|13098.8|13095.3|13098.9|13095.4|13099.1|13095.6|13098.3|13094.8|220
1675372200000|2023-02-02 21:10:00|13099|13095.5|13098.8|13095.3|13099.1|13095.6|13098.5|13095|169
1675372500000|2023-02-02 21:15:00|13098.9|13095.4|13099|13095.5|13099.2|13095.7|13098.5|13095|163
1675372800000|2023-02-02 21:20:00|13099.1|13095.6|13097.1|13093.6|13100.3|13096.8|13096.8|13093.3|157
1675373100000|2023-02-02 21:25:00|13097|13093.5|13097.7|13094.2|13098.3|13094.8|13096.2|13092.7|195
1675373400000|2023-02-02 21:30:00|13097.8|13094.3|13101.4|13097.9|13102.9|13099.4|13097.5|13094|136
1675373700000|2023-02-02 21:35:00|13101.3|13097.8|13101.3|13097.8|13101.5|13098|13100.6|13097.1|109
1675374000000|2023-02-02 21:40:00|13101|13097.5|13100.8|13097.3|13101.2|13097.7|13100.4|13096.9|39
1675374300000|2023-02-02 21:45:00|13100.7|13097.2|13101.2|13094.3|13103.3|13097.6|13099.6|13092|217
1675374600000|2023-02-02 21:50:00|13101.1|13094.2|13104.3|13089.2|13104.9|13097.4|13100.2|13088.9|111
1675374900000|2023-02-02 21:55:00|13102.3|13091.4|13103.2|13091.6|13107|13094.1|13100.3|13088.8|128
1675375200000|2023-02-02 22:00:00|13112.4|13096.4|13114.2|13098.2|13114.3|13098.3|13110.7|13094.7|43
1675375500000|2023-02-02 22:05:00|13114.7|13098.7|13115.1|13099.1|13115.1|13099.1|13114|13098|16
1675375800000|2023-02-02 22:10:00|13115|13099|13116.2|13100.2|13116.9|13100.9|13114.4|13098.4|46
1675376100000|2023-02-02 22:15:00|13115.6|13099.6|13114.4|13098.4|13116.1|13100.1|13112.9|13096.9|40
1675376400000|2023-02-02 22:20:00|13115|13099|13116.5|13100.5|13117.2|13101.2|13114|13098|60
1675376700000|2023-02-02 22:25:00|13116.9|13100.9|13117.2|13101.2|13118.4|13102.4|13116|13100|77
1675377000000|2023-02-02 22:30:00|13117.4|13101.4|13111.2|13097.3|13118.5|13102.5|13110.7|13096.1|173
1675377300000|2023-02-02 22:35:00|13111.5|13097.2|13112.2|13097.7|13112.2|13099.3|13107|13097|182
1675377600000|2023-02-02 22:40:00|13110.1|13097.9|13111.1|13096.6|13113|13099.3|13107.9|13096.2|206
1675377900000|2023-02-02 22:45:00|13112.8|13097.4|13110.1|13098.2|13112.8|13099|13108.6|13097.2|205
1675378200000|2023-02-02 22:50:00|13110.2|13098|13109|13098.8|13112.9|13099.5|13108|13096.6|178
1675378500000|2023-02-02 22:55:00|13108.9|13099|13112.4|13096.4|13112.9|13100.1|13106.8|13094.7|242
1675378800000|2023-02-02 23:00:00|13112.5|13096.5|13105.1|13100.9|13115.8|13102.1|13104.6|13091.2|282
1675379100000|2023-02-02 23:05:00|13106.5|13099.3|13104|13100.5|13107.9|13101.6|13103.9|13096.6|114
1675379400000|2023-02-02 23:10:00|13104.2|13100.3|13102.7|13099.2|13107.2|13101.9|13102.7|13098.1|208
1675379700000|2023-02-02 23:15:00|13102.8|13098.9|13103.7|13099.1|13106.4|13100.2|13102.8|13098|106
1675380000000|2023-02-02 23:20:00|13103.6|13099.2|13104.2|13099.3|13105.6|13099.7|13102.7|13098.3|99
1675380300000|2023-02-02 23:25:00|13103.3|13099.8|13106.4|13100.7|13110.2|13103.9|13103.1|13098.9|105
1675380600000|2023-02-02 23:30:00|13106.5|13100.8|13104|13098.4|13106.6|13100.9|13100.5|13095|194
1675380900000|2023-02-02 23:35:00|13104.1|13098.5|13104.4|13100.9|13107|13103.3|13102.6|13097.4|203
1675381200000|2023-02-02 23:40:00|13104.3|13100.8|13105|13100.3|13107.4|13103.7|13104.1|13100.1|162
1675381500000|2023-02-02 23:45:00|13104.9|13099.8|13107.2|13103.7|13108|13104.2|13102.8|13098.7|253
1675381800000|2023-02-02 23:50:00|13107.3|13103.8|13107|13103.5|13107.7|13103.8|13106.5|13102.3|114
1675382100000|2023-02-02 23:55:00|13106.9|13103.4|13107.1|13103.6|13108.6|13104.5|13106.7|13103.2|106
1675382400000|2023-02-03 00:00:00|13107.3|13103.8|13110.6|13106.8|13113.5|13109.8|13105.7|13101.5|358
1675382700000|2023-02-03 00:05:00|13110.5|13106.7|13111.8|13108.3|13117.1|13113.6|13110.3|13106.5|303
1675383000000|2023-02-03 00:10:00|13111.7|13108.2|13114.2|13110.7|13115|13111.5|13111.7|13108.2|266
1675383300000|2023-02-03 00:15:00|13114.1|13110.6|13115.6|13112.1|13116.1|13112.6|13110.6|13107.1|276
1675383600000|2023-02-03 00:20:00|13115.5|13112|13108.3|13104.8|13115.5|13112|13108.3|13104.8|223
1675383900000|2023-02-03 00:25:00|13108.4|13104.9|13106.6|13103.1|13108.9|13105.4|13104.1|13100.6|220
1675384200000|2023-02-03 00:30:00|13106.5|13103|13108.1|13104.6|13108.6|13105.1|13106.3|13102.8|139
1675384500000|2023-02-03 00:35:00|13108|13104.5|13108.9|13105.4|13109.9|13106.4|13107|13103.5|236
1675384800000|2023-02-03 00:40:00|13109|13105.5|13109.4|13105.9|13109.6|13106.7|13108.4|13105.1|106
1675385100000|2023-02-03 00:45:00|13109.5|13106|13113.5|13110|13113.5|13110|13108.5|13105.6|159
1675385400000|2023-02-03 00:50:00|13113.4|13109.9|13113|13109.5|13115.1|13111.8|13112.7|13109.2|195
1675385700000|2023-02-03 00:55:00|13113.7|13110.2|13111.4|13109.4|13113.7|13110.2|13111|13108.3|188
1675386000000|2023-02-03 01:00:00|13111.3|13109.3|13111.2|13107.7|13112.6|13109.5|13109.9|13106.4|236
1675386300000|2023-02-03 01:05:00|13111.4|13107.9|13111.7|13108.2|13112.7|13109.2|13110.6|13107.1|198
1675386600000|2023-02-03 01:10:00|13111.8|13108.3|13114.7|13111.2|13116.2|13112.7|13111.7|13108.2|139
1675386900000|2023-02-03 01:15:00|13114.6|13111.1|13113|13109.5|13114.6|13111.4|13110.5|13107.8|173
1675387200000|2023-02-03 01:20:00|13113.1|13109.6|13111.1|13107.6|13113.8|13110.3|13109|13106|216
1675387500000|2023-02-03 01:25:00|13111|13107.5|13114.3|13112.3|13114.3|13112.3|13110.6|13107.4|196
1675387800000|2023-02-03 01:30:00|13114.4|13112.4|13116.1|13114.1|13117.3|13114.6|13112.7|13110|180
1675388100000|2023-02-03 01:35:00|13116|13114|13114.6|13111.1|13117.5|13114.4|13114.6|13111.1|213
1675388400000|2023-02-03 01:40:00|13114.7|13111.2|13115.5|13112|13116.1|13113.1|13114.7|13111.2|132
1675388700000|2023-02-03 01:45:00|13115.4|13111.9|13115.1|13111.6|13115.5|13112.3|13110.7|13107.2|199
1675389000000|2023-02-03 01:50:00|13115|13111.5|13115.6|13113.6|13117.7|13114.2|13114.3|13111.5|213
1675389300000|2023-02-03 01:55:00|13115.7|13113.7|13115.4|13111.9|13117.6|13114.8|13114.5|13111.7|151
1675389600000|2023-02-03 02:00:00|13115.6|13112.1|13113.9|13111.9|13116|13113.1|13113|13110|153
1675389900000|2023-02-03 02:05:00|13113.8|13111.8|13118.1|13114.6|13118.1|13114.6|13113.8|13110.6|120
1675390200000|2023-02-03 02:10:00|13118|13114.5|13121.5|13118|13122.7|13119.2|13116.9|13114|199
1675390500000|2023-02-03 02:15:00|13121.6|13118.1|13121.1|13119.1|13123.4|13120.5|13120.6|13117.1|183
1675390800000|2023-02-03 02:20:00|13121|13119|13120.1|13116.6|13122.4|13119.6|13119.1|13116.4|183
1675391100000|2023-02-03 02:25:00|13120.3|13116.8|13121.4|13119.4|13122.2|13119.4|13119|13115.6|154
1675391400000|2023-02-03 02:30:00|13121.3|13119.3|13118.7|13115.2|13122|13119.4|13117.3|13114.7|174
1675391700000|2023-02-03 02:35:00|13118.6|13115.1|13119.4|13115.9|13120.7|13117.2|13118.3|13115|164
1675392000000|2023-02-03 02:40:00|13119.3|13115.8|13117.6|13115.6|13120.3|13116.8|13117.1|13114.4|152
1675392300000|2023-02-03 02:45:00|13117.7|13115.7|13117.3|13115.3|13119.3|13116.4|13116.2|13113.6|135
1675392600000|2023-02-03 02:50:00|13117.1|13115.1|13116.8|13114.8|13118.3|13115.8|13116.2|13113.8|139
1675392900000|2023-02-03 02:55:00|13116.9|13114.9|13115.5|13113.5|13117.5|13115.5|13115.4|13112.7|95
1675393200000|2023-02-03 03:00:00|13115.6|13113.6|13114.5|13112.5|13115.7|13113.7|13114.2|13111.7|104
1675393500000|2023-02-03 03:05:00|13114.6|13112.6|13113.2|13109.7|13115.7|13113|13112.4|13109.4|167
1675393800000|2023-02-03 03:10:00|13113.4|13109.9|13113.4|13111.4|13113.9|13111.4|13111.5|13108.8|128
1675394100000|2023-02-03 03:15:00|13113.2|13111.2|13115.3|13113.3|13116.4|13113.8|13113.1|13110.5|132
1675394400000|2023-02-03 03:20:00|13115.2|13113.2|13113.2|13111.2|13115.2|13113.2|13111.8|13108.9|189
1675394700000|2023-02-03 03:25:00|13113.1|13111.1|13117.5|13114|13117.5|13114.8|13112.4|13109.4|180
1675395000000|2023-02-03 03:30:00|13116.8|13114.8|13116.2|13114.2|13118.8|13115.9|13115.3|13112.6|126
1675395300000|2023-02-03 03:35:00|13116.1|13114.1|13114.3|13112.3|13116.7|13114.3|13114.1|13111.5|118
1675395600000|2023-02-03 03:40:00|13114.2|13112.2|13113.7|13111.7|13115.6|13112.5|13113.2|13110.5|180
1675395900000|2023-02-03 03:45:00|13113.6|13111.6|13113.5|13111.5|13115.3|13112.5|13113.5|13110.7|117
1675396200000|2023-02-03 03:50:00|13113.6|13111.6|13114.4|13110.9|13115.2|13112.4|13113.5|13110.7|92
1675396500000|2023-02-03 03:55:00|13113.5|13111.5|13113.9|13111.9|13114.8|13112.8|13113.2|13110.8|91
1675396800000|2023-02-03 04:00:00|13113.8|13111.8|13120|13116.5|13120.1|13116.9|13113.5|13110.8|130
1675397100000|2023-02-03 04:05:00|13120.1|13116.6|13118.1|13116.1|13120.1|13116.6|13117.9|13115.2|102
1675397400000|2023-02-03 04:10:00|13118.2|13116.2|13117|13113.5|13118.9|13116.2|13116.2|13113.4|121
1675397700000|2023-02-03 04:15:00|13116.9|13113.4|13117.4|13113.9|13117.4|13114.6|13115.3|13112.5|67
1675398000000|2023-02-03 04:20:00|13117.5|13114|13120.1|13116.6|13120.2|13116.7|13117.2|13114|110
1675398300000|2023-02-03 04:25:00|13120.2|13116.7|13119.6|13116.1|13120.9|13117.4|13119.5|13116|126
1675398600000|2023-02-03 04:30:00|13119.9|13116.4|13118.5|13116.5|13120|13117|13118.1|13115.6|71
1675398900000|2023-02-03 04:35:00|13118.4|13116.4|13120|13118|13121|13118.3|13118.2|13115.8|88
1675399200000|2023-02-03 04:40:00|13119.9|13117.9|13119.7|13117.7|13120.5|13118.1|13119.4|13116.5|83
1675399500000|2023-02-03 04:45:00|13119.8|13117.8|13120.3|13116.8|13120.7|13118|13119.5|13116.7|89
1675399800000|2023-02-03 04:50:00|13120.4|13116.9|13118.7|13116.7|13121.2|13118.4|13118.7|13116.2|98
1675400100000|2023-02-03 04:55:00|13118.8|13116.8|13120.3|13116.8|13120.6|13118|13118.7|13116.1|83
1675400400000|2023-02-03 05:00:00|13120.2|13116.7|13119.3|13117.3|13121.3|13118.4|13119.2|13116.4|141
1675400700000|2023-02-03 05:05:00|13119.4|13117.4|13117.5|13115.5|13120.4|13117.5|13117.4|13114.7|118
1675401000000|2023-02-03 05:10:00|13117.4|13115.4|13117.4|13115.4|13118.3|13115.7|13117.1|13114.6|54
1675401300000|2023-02-03 05:15:00|13117.3|13115.3|13117.4|13115.4|13117.6|13115.6|13117.1|13115.1|48
1675401600000|2023-02-03 05:20:00|13117.3|13115.3|13118|13116|13119.2|13116.4|13117.2|13114.7|115
1675401900000|2023-02-03 05:25:00|13118.1|13116.1|13119.2|13115.7|13119.4|13116.5|13117.4|13115|89
1675402200000|2023-02-03 05:30:00|13119.1|13115.6|13116.1|13114.1|13119.1|13116.4|13115.7|13113.3|100
1675402500000|2023-02-03 05:35:00|13116|13114|13116.2|13112.7|13116.3|13114.3|13114.8|13112.2|83
1675402800000|2023-02-03 05:40:00|13116|13112.5|13116.3|13114.3|13116.5|13114.5|13115.2|13112.5|94
1675403100000|2023-02-03 05:45:00|13116.4|13114.4|13115.4|13113.4|13117.6|13114.8|13115.4|13112.7|112
1675403400000|2023-02-03 05:50:00|13115.3|13113.3|13118.2|13114.7|13118.2|13114.7|13114.2|13111.5|132
1675403700000|2023-02-03 05:55:00|13118.3|13114.8|13117.3|13113.8|13120.5|13117.7|13116.5|13113.7|162
1675404000000|2023-02-03 06:00:00|13117.2|13113.7|13117.4|13113.9|13117.5|13114.9|13114.8|13112.1|180
1675404300000|2023-02-03 06:05:00|13117.2|13113.7|13116.2|13112.7|13117.4|13114.3|13114.4|13111.7|134
1675404600000|2023-02-03 06:10:00|13114.6|13112.6|13115.8|13113.8|13116.5|13113.8|13114.5|13111.5|79
1675404900000|2023-02-03 06:15:00|13115.9|13113.9|13117.2|13113.7|13117.5|13114.5|13115.6|13113.5|93
1675405200000|2023-02-03 06:20:00|13117.1|13113.6|13116.2|13112.7|13117.2|13114.6|13115.3|13112.7|74
1675405500000|2023-02-03 06:25:00|13115.4|13113.4|13117.9|13114.4|13118.3|13115.5|13115.4|13112.8|98
1675405800000|2023-02-03 06:30:00|13117.8|13114.3|13117.7|13114.2|13118.3|13115.6|13116.7|13113.7|124
1675406100000|2023-02-03 06:35:00|13117.6|13114.1|13118.1|13114.6|13118.4|13115.6|13117.2|13113.7|117
1675406400000|2023-02-03 06:40:00|13118.2|13114.7|13116.3|13112.8|13118.2|13115.8|13115.4|13112.7|110
1675406700000|2023-02-03 06:45:00|13115.5|13113.5|13116.4|13112.9|13117.1|13114.3|13115|13112.4|102
1675407000000|2023-02-03 06:50:00|13116.1|13112.6|13116.4|13112.9|13117|13113.9|13114.9|13111.7|120
1675407300000|2023-02-03 06:55:00|13115.9|13112.4|13115.6|13112.1|13116.6|13113.1|13114.4|13111.7|133
1675407600000|2023-02-03 07:00:00|13115.3|13111.8|13115.2|13111.7|13116.2|13112.7|13114.5|13111.6|174
1675407900000|2023-02-03 07:05:00|13115.1|13111.6|13114.7|13112.7|13118.3|13115.7|13113.7|13111.2|195
1675408200000|2023-02-03 07:10:00|13114.8|13112.8|13112.5|13109|13115.5|13113.1|13111.6|13108.9|137
1675408500000|2023-02-03 07:15:00|13112.6|13109.1|13108.8|13106.8|13112.6|13109.9|13107.9|13105.6|249
1675408800000|2023-02-03 07:20:00|13108.7|13106.7|13111|13107.5|13111.3|13108.5|13108.6|13105.9|171
1675409100000|2023-02-03 07:25:00|13110.9|13107.4|13115.2|13111.7|13115.2|13111.7|13109.7|13107|257
1675409400000|2023-02-03 07:30:00|13115.1|13111.6|13120.7|13117.2|13122.5|13119|13115.1|13111.6|301
1675409700000|2023-02-03 07:35:00|13120.6|13117.1|13120.5|13117|13122.7|13119.2|13120.2|13116.7|274
1675410000000|2023-02-03 07:40:00|13120.4|13116.9|13120.9|13117.4|13121.5|13118.7|13118.4|13115.7|227
1675410300000|2023-02-03 07:45:00|13121|13117.5|13118.7|13115.2|13121.6|13118.8|13117.5|13114.8|171
1675410600000|2023-02-03 07:50:00|13118.8|13115.3|13117.5|13114|13119.3|13116.3|13115.9|13113.5|165
1675410900000|2023-02-03 07:55:00|13117.4|13113.9|13116|13112.5|13120.7|13118.1|13116|13112.5|232
1675411200000|2023-02-03 08:00:00|13116.1|13112.6|13119.2|13115.7|13119.2|13116.6|13115.1|13112.5|338
1675411500000|2023-02-03 08:05:00|13119.3|13115.8|13121.1|13117.6|13121.1|13118|13119.2|13115.7|286
1675411800000|2023-02-03 08:10:00|13121|13117.5|13123.7|13120.2|13124.8|13121.7|13119.2|13115.7|289
1675412100000|2023-02-03 08:15:00|13123.6|13120.1|13124.1|13122.1|13125.2|13122.7|13122.3|13119.6|262
1675412400000|2023-02-03 08:20:00|13124.2|13122.2|13129.8|13127.8|13129.9|13127.9|13123.9|13121.1|287
1675412700000|2023-02-03 08:25:00|13129.9|13127.9|13126.2|13122.7|13132.6|13130|13124.8|13122.1|333
1675413000000|2023-02-03 08:30:00|13126.3|13122.8|13127.3|13123.8|13127.6|13124.7|13124.9|13121.9|311
1675413300000|2023-02-03 08:35:00|13127.2|13123.7|13124.6|13121.1|13127.6|13124.1|13123.4|13121.1|246
1675413600000|2023-02-03 08:40:00|13124.3|13120.8|13123.9|13120.4|13124.8|13122|13121.5|13119|175
1675413900000|2023-02-03 08:45:00|13123.2|13121.2|13123|13119.5|13124.6|13121.4|13122.5|13119.4|211
1675414200000|2023-02-03 08:50:00|13122.9|13119.4|13123.2|13119.7|13125.4|13122.2|13122.3|13119.3|204
1675414500000|2023-02-03 08:55:00|13123.3|13119.8|13122.7|13120.7|13123.4|13120.7|13121.9|13119.6|161
1675414800000|2023-02-03 09:00:00|13122.6|13120.6|13128.1|13124.6|13128.6|13125.1|13122.4|13120.4|268
1675415100000|2023-02-03 09:05:00|13128.2|13124.7|13123.7|13120.2|13128.2|13124.7|13123.3|13120|242
1675415400000|2023-02-03 09:10:00|13123.8|13120.3|13120|13116.5|13123.8|13120.5|13117.1|13114.4|303
1675415700000|2023-02-03 09:15:00|13120.3|13116.8|13117|13115|13120.8|13117.3|13116.5|13113.7|254
1675416000000|2023-02-03 09:20:00|13116.9|13114.9|13115.9|13112.4|13117.5|13114.9|13115.1|13112.3|187
1675416300000|2023-02-03 09:25:00|13116|13112.5|13116.2|13112.7|13117.2|13113.9|13115.4|13112.5|168
1675416600000|2023-02-03 09:30:00|13116.1|13112.6|13115.7|13112.2|13116.2|13112.7|13115.2|13111.7|151
1675416900000|2023-02-03 09:35:00|13115.6|13112.1|13114.8|13111.3|13116.6|13113.7|13113|13110.5|241
1675417200000|2023-02-03 09:40:00|13114.7|13111.2|13112.2|13110.2|13115|13111.7|13112.1|13109.8|124
1675417500000|2023-02-03 09:45:00|13112.1|13110.1|13111.7|13109.7|13113.3|13110.3|13110.4|13107.6|205
1675417800000|2023-02-03 09:50:00|13111.8|13109.8|13109.5|13106|13112.2|13110.2|13108.2|13105.5|182
1675418100000|2023-02-03 09:55:00|13109.4|13105.9|13109.4|13105.9|13109.9|13106.7|13108|13105.3|168
1675418400000|2023-02-03 10:00:00|13109.6|13106.1|13108.8|13105.3|13110.8|13107.7|13106.4|13103.7|231
1675418700000|2023-02-03 10:05:00|13108.7|13105.2|13111|13107.5|13111.6|13108.1|13108.1|13105.2|190
1675419000000|2023-02-03 10:10:00|13111.1|13107.6|13110.8|13107.3|13112.4|13108.9|13110.2|13106.7|170
1675419300000|2023-02-03 10:15:00|13111|13107.5|13108.1|13104.6|13111.5|13108|13107.1|13104.1|125
1675419600000|2023-02-03 10:20:00|13107.3|13105.3|13107.9|13104.4|13110.8|13107.4|13107.3|13104.3|223
1675419900000|2023-02-03 10:25:00|13108|13104.5|13106.6|13104.6|13108.6|13105.5|13106.4|13103.7|144
1675420200000|2023-02-03 10:30:00|13106.7|13104.7|13106.8|13104.8|13108.6|13105.3|13106.2|13103.5|256
1675420500000|2023-02-03 10:35:00|13106.7|13104.7|13105.8|13103.8|13107.7|13105.3|13105.6|13103|159
1675420800000|2023-02-03 10:40:00|13105.9|13103.9|13106.4|13102.9|13107.2|13104.4|13105.6|13102.5|122
1675421100000|2023-02-03 10:45:00|13106.3|13102.8|13106.5|13103|13107.1|13103.9|13104.2|13102|150
1675421400000|2023-02-03 10:50:00|13106.7|13103.2|13104.3|13102.3|13107.7|13104.3|13104|13101.9|199
1675421700000|2023-02-03 10:55:00|13104.2|13102.2|13104.5|13102.5|13105.5|13103|13104|13102|114
1675422000000|2023-02-03 11:00:00|13104.4|13102.4|13107.9|13104.4|13108.9|13105.8|13104.2|13102.2|190
1675422300000|2023-02-03 11:05:00|13108|13104.5|13108.3|13104.8|13109.8|13107|13106.2|13103.4|221
1675422600000|2023-02-03 11:10:00|13108.4|13104.9|13107.8|13104.3|13109.2|13105.7|13107.4|13103.9|193
1675422900000|2023-02-03 11:15:00|13107.7|13104.2|13108.7|13105.2|13109.1|13105.6|13107.6|13104.1|213
1675423200000|2023-02-03 11:20:00|13108.6|13105.1|13108.3|13106.3|13109.4|13106.4|13107.4|13104.6|177
1675423500000|2023-02-03 11:25:00|13108.2|13106.2|13108.8|13105.3|13109.1|13106.3|13107.1|13104.7|120
1675423800000|2023-02-03 11:30:00|13108.7|13105.2|13105.1|13103.1|13108.9|13106.1|13104.2|13102.2|151
1675424100000|2023-02-03 11:35:00|13105.2|13103.2|13108.3|13104.8|13108.4|13104.9|13105.1|13102.5|143
1675424400000|2023-02-03 11:40:00|13108.2|13104.7|13105.7|13102.2|13108.4|13104.9|13103.8|13100.6|160
1675424700000|2023-02-03 11:45:00|13104.9|13102.9|13108.5|13105|13108.7|13106.1|13104.9|13101.7|188
1675425000000|2023-02-03 11:50:00|13108.2|13104.7|13108|13104.5|13108.6|13105.3|13107.1|13103.6|207
1675425300000|2023-02-03 11:55:00|13107.9|13104.4|13107.6|13104.1|13109.9|13106.4|13107.5|13104|174
1675425600000|2023-02-03 12:00:00|13107.7|13104.2|13106.8|13103.3|13107.9|13104.6|13105.8|13102.3|164
1675425900000|2023-02-03 12:05:00|13107|13103.5|13105|13101.5|13107.3|13103.8|13104.3|13100.8|155
1675426200000|2023-02-03 12:10:00|13104.8|13101.3|13105|13101.5|13105.3|13102.3|13103.2|13100.5|129
1675426500000|2023-02-03 12:15:00|13104.9|13101.4|13105.3|13103.3|13106.1|13103.5|13103.6|13100.8|130
1675426800000|2023-02-03 12:20:00|13105.2|13103.2|13105|13101.5|13106.2|13103.6|13103.8|13101.3|96
1675427100000|2023-02-03 12:25:00|13104.9|13101.4|13104.2|13102.2|13106.3|13103.6|13103.9|13101|149
1675427400000|2023-02-03 12:30:00|13104|13102|13107.1|13103.6|13107.1|13104.4|13103.8|13101|140
1675427700000|2023-02-03 12:35:00|13107.2|13103.7|13106.7|13103.2|13107.2|13104|13104.5|13102|203
1675428000000|2023-02-03 12:40:00|13106.6|13103.1|13105.2|13101.7|13107.2|13104.4|13103.8|13100.8|189
1675428300000|2023-02-03 12:45:00|13105.1|13101.6|13104.7|13101.2|13105.8|13102.7|13104.2|13100.7|181
1675428600000|2023-02-03 12:50:00|13104.6|13101.1|13103.6|13101.6|13104.6|13102.1|13103.3|13100.8|92
1675428900000|2023-02-03 12:55:00|13103.5|13101.5|13107.1|13103.6|13107.1|13103.6|13103.4|13100.7|164
1675429200000|2023-02-03 13:00:00|13107.3|13103.8|13105.7|13102.2|13107.9|13104.4|13103.4|13101.4|229
1675429500000|2023-02-03 13:05:00|13105.6|13102.1|13104.8|13101.3|13105.6|13102.8|13103.5|13100.8|199
1675429800000|2023-02-03 13:10:00|13104.7|13101.2|13105.1|13101.6|13105.4|13102.1|13103|13100.4|205
1675430100000|2023-02-03 13:15:00|13104.9|13101.4|13107.4|13103.9|13108.2|13104.7|13104.7|13101.2|304
1675430400000|2023-02-03 13:20:00|13107.2|13103.7|13111.6|13108.1|13112.2|13108.7|13106.6|13103.1|378
1675430700000|2023-02-03 13:25:00|13111.7|13108.2|13109.9|13093.9|13119.5|13109.3|13102.7|13087.1|451
1675431000000|2023-02-03 13:30:00|13115.7|13099.7|13160.9|13157.4|13164.5|13159.9|13115.1|13099.1|755
1675431300000|2023-02-03 13:35:00|13161.4|13157.9|13161.6|13158.1|13167.4|13163.9|13154.2|13150.7|770
1675431600000|2023-02-03 13:40:00|13161.4|13157.9|13175.7|13172.2|13176.3|13172.8|13160.1|13156.6|860
1675431900000|2023-02-03 13:45:00|13176.1|13172.6|13179.8|13177.8|13180.8|13178.1|13172.6|13169.1|536
1675432200000|2023-02-03 13:50:00|13180.6|13177.1|13174.6|13171.1|13181.7|13179|13172.8|13169.3|603
1675432500000|2023-02-03 13:55:00|13174.7|13171.2|13171.1|13169.1|13175.6|13172.1|13171|13168.3|523
1675432800000|2023-02-03 14:00:00|13171.5|13169.5|13170.5|13167|13178.3|13175.3|13169.2|13165.7|603
1675433100000|2023-02-03 14:05:00|13170.6|13167.1|13172.6|13169.1|13177.9|13174.4|13170.3|13166.9|571
1675433400000|2023-02-03 14:10:00|13172.7|13169.2|13174|13170.5|13175.6|13172.1|13170.4|13166.9|533
1675433700000|2023-02-03 14:15:00|13174.2|13170.7|13179.3|13175.8|13181.7|13178.2|13172.4|13168.9|541
1675434000000|2023-02-03 14:20:00|13179.2|13175.7|13175.6|13172.1|13180.6|13177.1|13175.5|13172|454
1675434300000|2023-02-03 14:25:00|13175.7|13172.2|13179.7|13176.2|13180.3|13176.8|13173.8|13170.3|418
1675434600000|2023-02-03 14:30:00|13180|13176.5|13175.7|13172.2|13182.9|13179.4|13172.7|13169.2|479
1675434900000|2023-02-03 14:35:00|13175.6|13172.1|13170.3|13166.8|13176.6|13173.8|13169.8|13166.3|390
1675435200000|2023-02-03 14:40:00|13170.4|13166.9|13171.5|13168|13172.8|13169.3|13169.1|13165.6|355
1675435500000|2023-02-03 14:45:00|13171.6|13168.1|13166.9|13163.4|13176.3|13172.8|13162.9|13159.4|441
1675435800000|2023-02-03 14:50:00|13167|13163.5|13172.3|13168.8|13173.8|13170.3|13166.9|13163.4|439
1675436100000|2023-02-03 14:55:00|13172.5|13169|13172.6|13169.1|13172.8|13169.3|13170.5|13167|296
1675436400000|2023-02-03 15:00:00|13173.4|13169.6|13205.2|13201.7|13213.3|13209.8|13173.4|13169|557
1675436700000|2023-02-03 15:05:00|13205.1|13201.6|13210.3|13206.8|13213|13209.5|13205.1|13201.6|530
1675437000000|2023-02-03 15:10:00|13210.4|13206.9|13197.4|13193.9|13213.4|13209.9|13197.4|13193.9|455
1675437300000|2023-02-03 15:15:00|13197.5|13194|13194.4|13190.9|13199.8|13196.3|13190|13186.5|433
1675437600000|2023-02-03 15:20:00|13194|13190.5|13186.4|13182.9|13194.3|13190.8|13186|13182.5|447
1675437900000|2023-02-03 15:25:00|13185.7|13182.2|13191.8|13188.3|13192.1|13188.6|13182.5|13179|525
1675438200000|2023-02-03 15:30:00|13191.7|13188.2|13194|13190.5|13199.5|13196|13190|13186.5|462
1675438500000|2023-02-03 15:35:00|13193.6|13190.1|13187|13183.5|13198.1|13194.6|13183.9|13180.4|385
1675438800000|2023-02-03 15:40:00|13187.2|13183.7|13190.6|13187.1|13193.3|13189.8|13187.2|13183.7|438
1675439100000|2023-02-03 15:45:00|13190.2|13186.7|13190.7|13187.2|13191.9|13188.4|13184|13180.5|430
1675439400000|2023-02-03 15:50:00|13190.8|13187.3|13201|13197.5|13202.5|13199|13190.8|13187.3|347
1675439700000|2023-02-03 15:55:00|13200.8|13197.3|13199.2|13195.7|13208.1|13204.6|13199.2|13195.7|371
1675440000000|2023-02-03 16:00:00|13199.3|13195.8|13195.8|13192.3|13200.6|13197.1|13189.3|13185.8|351
1675440300000|2023-02-03 16:05:00|13195.7|13192.2|13197.5|13194|13199.9|13196.4|13195.2|13191.8|322
1675440600000|2023-02-03 16:10:00|13197.6|13194.1|13198|13194.5|13198.6|13195.1|13195.7|13192.2|276
1675440900000|2023-02-03 16:15:00|13197.9|13194.4|13200.6|13197.1|13202.5|13199|13197|13193.5|240
1675441200000|2023-02-03 16:20:00|13200.3|13196.8|13200.7|13197.2|13201.8|13198.3|13196.7|13193.2|268
1675441500000|2023-02-03 16:25:00|13200.8|13197.3|13205.7|13202.2|13207.2|13204.6|13200.7|13197.2|296
1675441800000|2023-02-03 16:30:00|13205.5|13202|13210.7|13207.2|13211.9|13208.4|13204.4|13200.9|329
1675442100000|2023-02-03 16:35:00|13210.6|13207.1|13215.7|13212.2|13216.3|13212.8|13208.8|13205.3|346
1675442400000|2023-02-03 16:40:00|13215.9|13212.4|13216.7|13213.2|13217.5|13214|13212.8|13209.3|320
1675442700000|2023-02-03 16:45:00|13216.8|13213.3|13216.9|13213.4|13217.5|13214|13214.4|13210.9|275
1675443000000|2023-02-03 16:50:00|13216.8|13213.3|13211.3|13207.8|13217.1|13213.6|13209.2|13205.7|322
1675443300000|2023-02-03 16:55:00|13211.4|13207.9|13217.4|13213.9|13218.1|13214.6|13210.3|13206.8|315
1675443600000|2023-02-03 17:00:00|13217.5|13214|13212.7|13209.2|13218.1|13214.6|13211.9|13208.4|355
1675443900000|2023-02-03 17:05:00|13212.6|13209.1|13212.9|13209.4|13216|13212.5|13210.7|13207.2|313
1675444200000|2023-02-03 17:10:00|13213|13209.5|13212.4|13208.9|13214.3|13210.8|13211.6|13208.1|289
1675444500000|2023-02-03 17:15:00|13212.2|13208.7|13214.5|13211|13215.7|13212.2|13211.7|13208.2|315
1675444800000|2023-02-03 17:20:00|13214.4|13210.9|13214.1|13210.6|13216.1|13212.6|13212.9|13209.4|260
1675445100000|2023-02-03 17:25:00|13213.9|13210.4|13213.9|13210.4|13215|13211.5|13211.6|13208.1|247
1675445400000|2023-02-03 17:30:00|13214|13210.5|13215.3|13211.8|13215.4|13211.9|13212.1|13208.6|268
1675445700000|2023-02-03 17:35:00|13215.1|13211.6|13215.2|13211.7|13216.3|13212.8|13214.6|13211.1|162
1675446000000|2023-02-03 17:40:00|13215.3|13211.8|13209.3|13205.8|13215.8|13212.3|13209.3|13205.8|226
1675446300000|2023-02-03 17:45:00|13209.6|13206.1|13212.9|13209.4|13213.1|13209.6|13209.6|13206.1|223
1675446600000|2023-02-03 17:50:00|13212.8|13209.3|13215.6|13212.1|13217|13213.5|13212.8|13209.3|252
1675446900000|2023-02-03 17:55:00|13215.7|13212.2|13221.1|13217.6|13222.7|13219.2|13215.3|13211.8|264
1675447200000|2023-02-03 18:00:00|13221.3|13217.8|13223.7|13220.2|13225.3|13221.8|13221.1|13217.6|319
1675447500000|2023-02-03 18:05:00|13223.8|13220.3|13227.1|13223.6|13228|13224.5|13223|13219.5|289
1675447800000|2023-02-03 18:10:00|13227.2|13223.7|13228.1|13224.6|13229.7|13226.4|13224.4|13220.9|272
1675448100000|2023-02-03 18:15:00|13228.2|13224.7|13226.9|13223.4|13228.7|13225.2|13225.6|13222.1|316
1675448400000|2023-02-03 18:20:00|13226.8|13223.3|13226.3|13222.8|13227.7|13224.2|13223.2|13219.7|278
1675448700000|2023-02-03 18:25:00|13226.4|13222.9|13226.8|13223.3|13227.3|13223.8|13225.1|13221.6|267
1675449000000|2023-02-03 18:30:00|13227|13223.5|13228.2|13224.7|13229.6|13226.1|13226.8|13223.3|262
1675449300000|2023-02-03 18:35:00|13228.3|13224.8|13227.2|13223.7|13228.3|13224.8|13224.7|13221.2|258
1675449600000|2023-02-03 18:40:00|13227.1|13223.6|13231.2|13227.7|13231.3|13227.9|13226.3|13222.8|301
1675449900000|2023-02-03 18:45:00|13231.1|13227.6|13228.7|13225.2|13232.8|13229.3|13227.4|13223.9|264
1675450200000|2023-02-03 18:50:00|13228.6|13225.1|13228|13224.5|13230.9|13227.6|13227.4|13223.9|349
1675450500000|2023-02-03 18:55:00|13227.9|13224.4|13230.3|13226.8|13230.9|13227.4|13227.9|13224.4|312
1675450800000|2023-02-03 19:00:00|13230.2|13226.7|13230.8|13227.3|13231.8|13228.3|13229|13225.5|268
1675451100000|2023-02-03 19:05:00|13230.7|13227.2|13231.3|13227.8|13231.6|13228.1|13228.6|13225.1|251
1675451400000|2023-02-03 19:10:00|13231.2|13227.7|13231|13227.5|13232|13228.5|13230.2|13226.7|215
1675451700000|2023-02-03 19:15:00|13231.1|13227.6|13231.5|13228|13232.2|13228.7|13230.5|13227|267
1675452000000|2023-02-03 19:20:00|13231.3|13227.8|13231.8|13228.3|13232|13228.5|13230.2|13226.7|210
1675452300000|2023-02-03 19:25:00|13231.9|13228.4|13231.4|13227.9|13232.3|13228.8|13230.9|13227.4|141
1675452600000|2023-02-03 19:30:00|13231.3|13227.8|13231.4|13227.9|13232.6|13229.1|13229.9|13226.4|221
1675452900000|2023-02-03 19:35:00|13231.5|13228|13229.8|13226.3|13231.5|13228|13228.4|13224.9|211
1675453200000|2023-02-03 19:40:00|13229.9|13226.4|13230.8|13227.3|13231.3|13227.8|13229.3|13225.8|178
1675453500000|2023-02-03 19:45:00|13230.9|13227.4|13231.2|13227.7|13232.6|13229.1|13230|13226.5|216
1675453800000|2023-02-03 19:50:00|13231|13227.5|13233.5|13230|13234.1|13230.8|13231|13227.5|191
1675454100000|2023-02-03 19:55:00|13233.6|13230.1|13232.9|13229.4|13234.3|13230.8|13232.3|13228.8|253
1675454400000|2023-02-03 20:00:00|13232.8|13229.3|13233.5|13230|13233.9|13230.4|13232.7|13229.2|279
1675454700000|2023-02-03 20:05:00|13233.4|13229.9|13234.4|13230.9|13234.5|13231|13232.7|13229.2|198
1675455000000|2023-02-03 20:10:00|13234.5|13231|13235.6|13232.1|13236.1|13232.6|13234.1|13230.6|104
1675455300000|2023-02-03 20:15:00|13235.7|13232.2|13235.6|13232.1|13236|13232.5|13235.4|13231.9|99
1675455600000|2023-02-03 20:20:00|13235.7|13232.2|13235|13231.5|13236|13232.5|13233.6|13230.1|155
1675455900000|2023-02-03 20:25:00|13234.9|13231.4|13235.8|13232.3|13235.9|13232.4|13234.7|13231.2|150
1675456200000|2023-02-03 20:30:00|13235.9|13232.4|13235.1|13231.6|13235.9|13232.4|13233.8|13230.3|205
1675456500000|2023-02-03 20:35:00|13235.2|13231.7|13234.8|13231.3|13236.1|13232.6|13234.8|13231.3|196
1675456800000|2023-02-03 20:40:00|13234.7|13231.2|13235.3|13231.8|13235.6|13232.1|13234.6|13231.1|163
1675457100000|2023-02-03 20:45:00|13235.2|13231.7|13235.5|13232|13235.7|13232.2|13234.7|13231.2|114
1675457400000|2023-02-03 20:50:00|13235.8|13232.3|13235.3|13231.8|13235.9|13232.4|13234.8|13231.3|139
1675457700000|2023-02-03 20:55:00|13235.2|13231.7|13236.1|13232.6|13236.2|13232.7|13235.2|13231.7|90
1675458000000|2023-02-03 21:00:00|13236|13232.5|13234.8|13231.3|13236|13232.5|13234.4|13230.9|129
1675458300000|2023-02-03 21:05:00|13234.9|13231.4|13235|13231.5|13235.6|13232.1|13234.8|13231.2|82
1675458600000|2023-02-03 21:10:00|13234.9|13231.4|13235.2|13231.7|13235.6|13232.1|13234.8|13231.3|66
1675458900000|2023-02-03 21:15:00|13235.1|13231.6|13235.3|13231.8|13235.9|13232.3|13235|13231.4|54
1675459200000|2023-02-03 21:20:00|13235.2|13231.7|13235|13231.5|13235.8|13232.1|13234.8|13230.9|137
1675459500000|2023-02-03 21:25:00|13235.1|13231.6|13235.3|13231.6|13235.5|13232|13234.7|13231.2|145
1675459800000|2023-02-03 21:30:00|13235.1|13231.7|13236|13232.5|13236.2|13232.7|13234.9|13231.4|53
1675460100000|2023-02-03 21:35:00|13235.9|13232.4|13235.9|13232.4|13236.3|13232.8|13235.2|13231.7|86
1675460400000|2023-02-03 21:40:00|13235.8|13232.3|13236.3|13232.8|13238.6|13235.1|13235.8|13232.3|95
1675460700000|2023-02-03 21:45:00|13236.2|13232.7|13236.2|13232.7|13237|13233.5|13235.7|13232.2|88
1675461000000|2023-02-03 21:50:00|13236.3|13232.8|13233.4|13229.9|13239.8|13233.2|13233.3|13228.7|98
1675461300000|2023-02-03 21:55:00|13233.9|13230.4|13236.7|13233.2|13243.1|13234.7|13233.9|13228|91
1675630800000|2023-02-05 21:00:00|13244.3|13222.3|13244.3|13222.3|13248|13228.1|13243.3|13221.3|7
1675631100000|2023-02-05 21:05:00|13243.3|13221.3|13244.3|13222.3|13244.3|13222.3|13243.3|13221.3|6
1675631400000|2023-02-05 21:10:00|13243.3|13221.3|13244.3|13222.3|13248|13228.1|13243.3|13221.3|9
1675631700000|2023-02-05 21:15:00|13249.9|13228.5|13248.5|13233.7|13250.9|13233.7|13248.5|13228.5|7
1675632000000|2023-02-05 21:20:00|13250.9|13228.9|13249.8|13233.7|13250.9|13233.7|13248.5|13228.9|5
1675632300000|2023-02-05 21:25:00|13250.9|13228.9|13249.8|13233.7|13250.9|13233.7|13249.8|13228.9|8
1675632600000|2023-02-05 21:30:00|13250.9|13228.9|13249.8|13233.7|13250.9|13233.7|13249.8|13228.9|4
1675632900000|2023-02-05 21:35:00|13250.9|13228.9|13248.2|13234.9|13260|13241.3|13248.2|13228.9|33
1675633200000|2023-02-05 21:40:00|13256.8|13234.8|13242.8|13226.5|13256.8|13242.4|13242.8|13225.8|19
1675633500000|2023-02-05 21:45:00|13250.5|13228.5|13242.8|13226.5|13250.5|13228.5|13242.8|13226.5|6
1675633800000|2023-02-05 21:50:00|13249.9|13230.3|13242.8|13226.5|13249.9|13230.3|13242.8|13226.5|8
1675634100000|2023-02-05 21:55:00|13249.9|13230.3|13242.4|13223.8|13249.9|13230.3|13242.4|13223.8|7
1675634400000|2023-02-05 22:00:00|13256|13236.1|13244.6|13222.6|13256.8|13237.9|13242.4|13222.6|17
1675634700000|2023-02-05 22:05:00|13249|13229.5|13244.8|13227.8|13256.6|13237.7|13244.6|13222.6|19
1675635000000|2023-02-05 22:10:00|13242|13220|13244.4|13227.3|13246.5|13237.5|13242|13220|50
1675635300000|2023-02-05 22:15:00|13244.8|13227.4|13244.8|13227.7|13246.5|13228.8|13243.6|13222.1|32
1675635600000|2023-02-05 22:20:00|13244.7|13222|13244.1|13227.1|13244.7|13234.8|13239.2|13222|28
1675635900000|2023-02-05 22:25:00|13241|13224|13242.2|13233.1|13244|13233.3|13236.3|13224|41
1675636200000|2023-02-05 22:30:00|13239|13230.4|13243.8|13232.2|13244.8|13234.6|13239|13226|20
1675636500000|2023-02-05 22:35:00|13241.3|13232.5|13243.8|13232.2|13243.8|13234.9|13240.4|13226.5|16
1675636800000|2023-02-05 22:40:00|13243.5|13226.5|13252.6|13235.6|13252.7|13238.1|13240.4|13226.5|55
1675637100000|2023-02-05 22:45:00|13247.5|13230.5|13252.6|13235.6|13252.6|13238.2|13244.6|13230.5|10
1675637400000|2023-02-05 22:50:00|13249.9|13232.9|13252.6|13235.6|13252.6|13237.7|13244.1|13230.6|7
1675637700000|2023-02-05 22:55:00|13249.9|13232.9|13252.5|13235.5|13252.6|13238.1|13244.1|13230.3|19
1675638000000|2023-02-05 23:00:00|13251.9|13234.9|13243.7|13239.2|13252.2|13240.6|13241.7|13230.7|146
1675638300000|2023-02-05 23:05:00|13243.2|13238.7|13245.9|13232.2|13251.4|13240.3|13241.7|13230.5|102
1675638600000|2023-02-05 23:10:00|13247.3|13230.3|13248.2|13240.6|13251.9|13242.3|13242.1|13230.3|132
1675638900000|2023-02-05 23:15:00|13248.8|13240.3|13244.9|13236.4|13249.5|13241.3|13243.8|13235.6|296
1675639200000|2023-02-05 23:20:00|13245.2|13236.7|13244.8|13238.2|13248.6|13240.1|13243.4|13234.9|240
1675639500000|2023-02-05 23:25:00|13245.5|13237.6|13247.2|13239.5|13247.2|13239.5|13239.9|13232.5|186
1675639800000|2023-02-05 23:30:00|13246.6|13238.4|13245.1|13239.6|13248.3|13241.7|13244|13237.5|188
1675640100000|2023-02-05 23:35:00|13244.6|13240.1|13257.4|13247.9|13258.5|13248|13244.6|13238.5|198
1675640400000|2023-02-05 23:40:00|13257.2|13248.2|13252.3|13247.8|13257.2|13251.8|13248.1|13243.6|285
1675640700000|2023-02-05 23:45:00|13251.9|13247.4|13250.4|13245.9|13252.3|13247.8|13244.6|13239.4|228
1675641000000|2023-02-05 23:50:00|13250.3|13245.8|13251.5|13247|13253.6|13248.4|13249|13244.5|254
1675641300000|2023-02-05 23:55:00|13251.3|13246.8|13254.5|13250|13256.7|13250.8|13250.1|13245.6|200
1675641600000|2023-02-06 00:00:00|13254.1|13249.6|13253.3|13248.8|13256.9|13252.4|13252.6|13248.1|345
1675641900000|2023-02-06 00:05:00|13253.2|13248.7|13263.4|13258.9|13263.6|13259.1|13252.5|13248|370
1675642200000|2023-02-06 00:10:00|13262.9|13258.4|13262.8|13258.3|13264.6|13260.1|13256.5|13252|378
1675642500000|2023-02-06 00:15:00|13262.7|13258.2|13262.8|13258.3|13264|13259.5|13260.2|13255.7|388
1675642800000|2023-02-06 00:20:00|13263|13258.5|13262.3|13257.8|13263.8|13259.3|13261.2|13256.7|323
1675643100000|2023-02-06 00:25:00|13262|13257.5|13258.5|13254|13262.4|13257.9|13257.3|13252.8|371
1675643400000|2023-02-06 00:30:00|13258.4|13253.9|13254.8|13250.3|13259.6|13255.1|13254.3|13250.3|366
1675643700000|2023-02-06 00:35:00|13255.2|13250.7|13262.9|13258.4|13263.5|13259.7|13254.9|13250.4|267
1675644000000|2023-02-06 00:40:00|13263|13258.5|13267.4|13262.9|13268.3|13263.8|13262.6|13258.4|322
1675644300000|2023-02-06 00:45:00|13266.8|13262.3|13265.8|13261.3|13266.8|13262.3|13264.6|13260.1|339
1675644600000|2023-02-06 00:50:00|13265.9|13261.4|13268.2|13263.7|13268.5|13264|13265.2|13260.7|385
1675644900000|2023-02-06 00:55:00|13268.1|13263.6|13256.6|13253.1|13268.2|13263.7|13256.5|13253|283
1675645200000|2023-02-06 01:00:00|13256.4|13252.9|13256.5|13253|13260.6|13257.1|13254.2|13250.7|282
1675645500000|2023-02-06 01:05:00|13256.4|13252.9|13255.7|13252.2|13260|13256.5|13251.4|13248.7|262
1675645800000|2023-02-06 01:10:00|13255.9|13252.4|13250|13248|13256.8|13253.3|13249.4|13246.7|209
1675646100000|2023-02-06 01:15:00|13250.9|13247.4|13248.1|13246.1|13252.6|13249.1|13247.3|13244.7|241
1675646400000|2023-02-06 01:20:00|13248|13246|13250.7|13247.2|13250.8|13247.5|13246.9|13244.1|193
1675646700000|2023-02-06 01:25:00|13250.8|13247.3|13248.9|13245.4|13250.9|13248.1|13246.9|13244.9|141
1675647000000|2023-02-06 01:30:00|13249|13245.5|13251.7|13248.2|13255.5|13252.6|13249|13245.5|272
1675647300000|2023-02-06 01:35:00|13251.8|13248.3|13252.9|13250.9|13252.9|13250.9|13249.5|13246|209
1675647600000|2023-02-06 01:40:00|13252.8|13250.8|13251.1|13247.6|13254.6|13252.1|13250.4|13247.6|195
1675647900000|2023-02-06 01:45:00|13251.3|13247.8|13251.3|13247.8|13254|13250.5|13248.9|13245.4|281
1675648200000|2023-02-06 01:50:00|13251.8|13248.3|13252.4|13248.9|13252.8|13249.3|13249.6|13246.1|232
1675648500000|2023-02-06 01:55:00|13252.2|13248.7|13254|13252|13257.2|13254.4|13252.2|13248.7|238
1675648800000|2023-02-06 02:00:00|13254.2|13252.2|13252.5|13250.5|13258.2|13255.3|13252.4|13249.5|227
1675649100000|2023-02-06 02:05:00|13252.4|13250.4|13250.6|13247.1|13252.8|13250.8|13248.8|13245.9|181
1675649400000|2023-02-06 02:10:00|13250.5|13247|13247|13243.5|13250.8|13247.3|13245.6|13242.8|227
1675649700000|2023-02-06 02:15:00|13246.9|13243.4|13244.4|13242.4|13248.9|13245.9|13243.6|13241|158
1675650000000|2023-02-06 02:20:00|13244.3|13242.3|13244.8|13241.3|13245.9|13243|13241.5|13239|164
1675650300000|2023-02-06 02:25:00|13244.9|13241.4|13246.8|13243.3|13247.1|13244.7|13244|13241.2|168
1675650600000|2023-02-06 02:30:00|13246.7|13243.2|13246.5|13243|13246.9|13244.7|13244.4|13241.6|134
1675650900000|2023-02-06 02:35:00|13246.6|13243.1|13244.4|13242.4|13246.7|13244|13237.5|13234|350
1675651200000|2023-02-06 02:40:00|13244.3|13242.3|13247.6|13244.1|13247.6|13244.9|13242.7|13240.1|272
1675651500000|2023-02-06 02:45:00|13247.2|13245.2|13249.7|13246.2|13249.9|13247.4|13245.9|13243.1|179
1675651800000|2023-02-06 02:50:00|13249.8|13246.3|13248.5|13245|13249.8|13247.3|13245.9|13242.9|163
1675652100000|2023-02-06 02:55:00|13248.6|13245.1|13243|13241|13248.6|13245.8|13241.9|13239.5|173
1675652400000|2023-02-06 03:00:00|13243.1|13241.1|13239.5|13237.5|13244.4|13241.7|13239.5|13236.8|202
1675652700000|2023-02-06 03:05:00|13239.7|13237.7|13240.9|13237.4|13242.9|13240.3|13238.4|13235.6|157
1675653000000|2023-02-06 03:10:00|13240.8|13237.3|13241|13239|13242.7|13239.9|13239.7|13236.9|154
1675653300000|2023-02-06 03:15:00|13241.1|13239.1|13240.9|13238.9|13242.5|13239.6|13239.4|13236.6|140
1675653600000|2023-02-06 03:20:00|13241|13239|13239.7|13236.2|13241|13239|13238|13235.4|185
1675653900000|2023-02-06 03:25:00|13239.8|13236.3|13236.8|13234.8|13241.8|13238.9|13236.4|13234|176
1675654200000|2023-02-06 03:30:00|13236.9|13234.9|13236.2|13232.7|13238|13235.7|13235|13232.6|203
1675654500000|2023-02-06 03:35:00|13236.1|13232.6|13236.9|13234.9|13238.2|13235.6|13234.5|13231.9|172
1675654800000|2023-02-06 03:40:00|13236.7|13234.7|13238.3|13236.3|13239.1|13236.3|13236.7|13234|143
1675655100000|2023-02-06 03:45:00|13238.6|13236.6|13238.3|13234.8|13240.3|13237.8|13236.9|13234|179
1675655400000|2023-02-06 03:50:00|13237.9|13235.9|13239.8|13236.3|13239.8|13236.8|13236|13233.1|154
1675655700000|2023-02-06 03:55:00|13239.7|13236.2|13241.4|13239.4|13242.7|13240.5|13239|13235.7|135
1675656000000|2023-02-06 04:00:00|13241.2|13239.2|13240.4|13238.4|13242.1|13240.1|13239.8|13237.1|85
1675656300000|2023-02-06 04:05:00|13240.3|13238.3|13239.2|13235.7|13241.6|13238.4|13237.9|13235.5|112
1675656600000|2023-02-06 04:10:00|13239|13235.5|13238.7|13236.7|13239.7|13237|13237.9|13235.5|99
1675656900000|2023-02-06 04:15:00|13238.6|13236.6|13240.2|13236.7|13241.2|13239.2|13237.8|13235.1|192
1675657200000|2023-02-06 04:20:00|13240.3|13236.8|13234.2|13230.7|13240.3|13236.8|13234|13230.5|261
1675657500000|2023-02-06 04:25:00|13234.3|13230.8|13233.1|13229.6|13234.7|13231.2|13230.5|13227.6|206
1675657800000|2023-02-06 04:30:00|13233|13229.5|13231.9|13228.4|13235.1|13232.5|13231.3|13227.8|221
1675658100000|2023-02-06 04:35:00|13231|13229|13229.6|13227.6|13231.8|13229|13229.2|13226.1|138
1675658400000|2023-02-06 04:40:00|13229.7|13227.7|13230.8|13228.8|13233.2|13230.4|13229.7|13227.3|122
1675658700000|2023-02-06 04:45:00|13230.9|13228.9|13230.9|13227.4|13232.8|13229.3|13230.4|13227.1|168
1675659000000|2023-02-06 04:50:00|13231|13227.5|13229.9|13227.9|13231.2|13228|13229.5|13226.8|114
1675659300000|2023-02-06 04:55:00|13230.1|13228.1|13230.6|13228.6|13232.1|13229.6|13229.7|13227|102
1675659600000|2023-02-06 05:00:00|13230.7|13228.7|13228.3|13226.3|13232.5|13230|13228.3|13225.7|174
1675659900000|2023-02-06 05:05:00|13228.2|13226.2|13231.7|13228.2|13234.4|13230.9|13228.1|13225.8|178
1675660200000|2023-02-06 05:10:00|13231.6|13228.1|13236.4|13232.9|13236.6|13234|13231.5|13228|156
1675660500000|2023-02-06 05:15:00|13235.8|13233.8|13236.3|13234.3|13236.9|13234.4|13233.3|13229.8|213
1675660800000|2023-02-06 05:20:00|13236.2|13234.2|13238.6|13236.6|13241.4|13237.9|13235.9|13233.6|169
1675661100000|2023-02-06 05:25:00|13237.8|13234.3|13239|13237|13241.5|13239.1|13236.6|13234.1|136
1675661400000|2023-02-06 05:30:00|13239.2|13237.2|13243.5|13241.5|13244.4|13241.7|13238.5|13235.5|161
1675661700000|2023-02-06 05:35:00|13243.4|13241.4|13241.9|13238.4|13243.8|13241.5|13240.1|13237.3|167
1675662000000|2023-02-06 05:40:00|13241.8|13238.3|13241.5|13239.5|13243|13240.3|13240|13237.9|125
1675662300000|2023-02-06 05:45:00|13241.6|13239.6|13239.8|13237.8|13241.7|13239.7|13239.5|13237.5|87
1675662600000|2023-02-06 05:50:00|13239.7|13237.7|13240.8|13237.3|13240.8|13238|13235.1|13231.9|200
1675662900000|2023-02-06 05:55:00|13240.9|13237.4|13237.7|13235.7|13241.8|13238.8|13236.8|13234.4|176
1675663200000|2023-02-06 06:00:00|13237.6|13235.6|13237.2|13235.2|13239.8|13236.3|13237|13234.1|166
1675663500000|2023-02-06 06:05:00|13237.1|13235.1|13238.5|13236.5|13239.6|13236.9|13236.8|13234.6|147
1675663800000|2023-02-06 06:10:00|13238.3|13236.3|13238.8|13236.8|13240.8|13238.3|13237.8|13235.5|178
1675664100000|2023-02-06 06:15:00|13238.7|13236.7|13237|13235|13239|13236.7|13236.1|13232.8|182
1675664400000|2023-02-06 06:20:00|13236.9|13234.9|13240.9|13237.4|13241.5|13238.6|13235.6|13232.9|153
1675664700000|2023-02-06 06:25:00|13240.7|13237.2|13242|13238.5|13242.7|13239.8|13240|13236.5|179
1675665000000|2023-02-06 06:30:00|13243.1|13239.6|13242.6|13239.1|13243.9|13241.2|13239.2|13235.7|163
1675665300000|2023-02-06 06:35:00|13242.5|13239|13238.9|13236.9|13243|13240.3|13238.6|13236.5|141
1675665600000|2023-02-06 06:40:00|13238.8|13236.8|13240.4|13236.9|13242|13239.4|13238.4|13235.8|122
1675665900000|2023-02-06 06:45:00|13240.7|13237.2|13241.9|13238.4|13241.9|13238.9|13237.6|13235.2|125
1675666200000|2023-02-06 06:50:00|13241.8|13238.3|13242.4|13238.9|13244.9|13242.5|13241.2|13238.3|181
1675666500000|2023-02-06 06:55:00|13242.2|13238.7|13244.2|13240.7|13244.8|13242.1|13241.7|13238.2|157
1675666800000|2023-02-06 07:00:00|13244|13240.5|13244.4|13242.4|13246.2|13243|13243.4|13240.1|195
1675667100000|2023-02-06 07:05:00|13244.5|13242.5|13239.7|13237.7|13245.5|13242.8|13239.6|13237.3|159
1675667400000|2023-02-06 07:10:00|13239.8|13237.8|13237.7|13234.2|13240.5|13238.5|13234.7|13232|185
1675667700000|2023-02-06 07:15:00|13237.6|13234.1|13237.5|13235.5|13239|13235.9|13232.8|13230.1|248
1675668000000|2023-02-06 07:20:00|13237.6|13235.6|13237.5|13234|13238.3|13235.6|13235|13232.7|281
1675668300000|2023-02-06 07:25:00|13237.4|13233.9|13236.5|13233|13237.5|13235.1|13232.8|13230|230
1675668600000|2023-02-06 07:30:00|13236.6|13233.1|13237.1|13233.6|13238.6|13236|13234.7|13231.2|319
1675668900000|2023-02-06 07:35:00|13237|13233.5|13235.4|13231.9|13238.4|13234.9|13233.3|13230.6|235
1675669200000|2023-02-06 07:40:00|13235.3|13231.8|13239|13235.5|13239.3|13235.8|13235.2|13231.7|190
1675669500000|2023-02-06 07:45:00|13238.9|13235.4|13237.8|13234.3|13239.1|13235.6|13236.9|13233.7|169
1675669800000|2023-02-06 07:50:00|13237.9|13234.4|13236.9|13234.9|13240.6|13237.3|13236.6|13233.8|225
1675670100000|2023-02-06 07:55:00|13237|13235|13239.9|13236.4|13240.1|13236.6|13236.4|13233.7|159
1675670400000|2023-02-06 08:00:00|13240|13236.5|13237.9|13234.4|13242|13239.5|13235.5|13233.5|349
1675670700000|2023-02-06 08:05:00|13238|13234.5|13240.9|13237.4|13241.1|13238.5|13236.4|13234.1|277
1675671000000|2023-02-06 08:10:00|13240.6|13237.1|13238.1|13236.1|13241.7|13239.1|13238|13235.2|276
1675671300000|2023-02-06 08:15:00|13238|13236|13241.6|13239.6|13242.5|13239.9|13237.5|13235.1|251
1675671600000|2023-02-06 08:20:00|13241.7|13239.7|13244.3|13240.8|13245.5|13242.7|13240.6|13238.3|204
1675671900000|2023-02-06 08:25:00|13244.2|13240.7|13243|13239.5|13246.5|13243.5|13242.3|13238.8|228
1675672200000|2023-02-06 08:30:00|13243.1|13239.6|13239.6|13236.1|13244.8|13241.3|13239.4|13235.9|236
1675672500000|2023-02-06 08:35:00|13239.7|13236.2|13233.9|13230.4|13239.8|13236.3|13233|13229.9|235
1675672800000|2023-02-06 08:40:00|13233.8|13230.3|13233.4|13231.4|13235.2|13232.6|13231.9|13228.5|257
1675673100000|2023-02-06 08:45:00|13233.5|13231.5|13232.7|13229.2|13237.1|13233.8|13232.4|13229.2|251
1675673400000|2023-02-06 08:50:00|13232.1|13230.1|13233.6|13231.6|13234.2|13231.6|13228|13224.8|320
1675673700000|2023-02-06 08:55:00|13235.2|13231.7|13238.6|13235.1|13239|13236.4|13233.2|13230.9|299
1675674000000|2023-02-06 09:00:00|13238.7|13235.2|13237|13233.5|13243.1|13239.6|13236.7|13233.2|250
1675674300000|2023-02-06 09:05:00|13236.9|13233.4|13238.6|13235.1|13238.6|13235.7|13235.4|13232.3|248
1675674600000|2023-02-06 09:10:00|13237.8|13235.8|13245.1|13241.6|13246.6|13243.1|13237.3|13234.4|316
1675674900000|2023-02-06 09:15:00|13244.4|13240.9|13245.3|13241.8|13247.7|13244.8|13243.2|13240|290
1675675200000|2023-02-06 09:20:00|13245.4|13241.9|13246.5|13244.5|13248.3|13245.6|13244.3|13241.2|278
1675675500000|2023-02-06 09:25:00|13246.6|13244.6|13250.2|13246.7|13252.3|13248.8|13246.6|13243.8|188
1675675800000|2023-02-06 09:30:00|13250.1|13246.6|13245.1|13241.6|13250.3|13246.8|13244.7|13241.2|178
1675676100000|2023-02-06 09:35:00|13245.2|13241.7|13249.1|13247.1|13250.5|13247.4|13245.2|13241.7|281
1675676400000|2023-02-06 09:40:00|13249.2|13247.2|13245.2|13243.2|13249.2|13247.2|13244.2|13241.5|284
1675676700000|2023-02-06 09:45:00|13245.3|13243.3|13251|13249|13252|13249.4|13245.2|13243.2|247
1675677000000|2023-02-06 09:50:00|13251.1|13249.1|13251|13247.5|13253.6|13250.8|13249.8|13246.4|255
1675677300000|2023-02-06 09:55:00|13250.9|13247.4|13251.2|13247.7|13251.8|13249.3|13249.3|13245.8|184
1675677600000|2023-02-06 10:00:00|13251|13247.5|13255.9|13253.9|13257|13254.5|13250.9|13247.4|183
1675677900000|2023-02-06 10:05:00|13256|13254|13254.3|13250.8|13257.1|13254.2|13253.5|13250|287
1675678200000|2023-02-06 10:10:00|13254.2|13250.7|13249.4|13245.9|13256.3|13252.8|13248.8|13245.8|273
1675678500000|2023-02-06 10:15:00|13249.2|13245.7|13244.7|13241.2|13249.2|13246.4|13243.7|13240.9|281
1675678800000|2023-02-06 10:20:00|13244.8|13241.3|13249|13245.5|13249.5|13246|13244.5|13241|255
1675679100000|2023-02-06 10:25:00|13249.1|13245.6|13251.3|13247.8|13252.3|13249.1|13248.3|13245.2|261
1675679400000|2023-02-06 10:30:00|13251.4|13247.9|13247.6|13244.1|13251.8|13248.3|13247.4|13243.9|255
1675679700000|2023-02-06 10:35:00|13247.5|13244|13252.7|13249.2|13253.3|13250.4|13247.3|13243.8|269
1675680000000|2023-02-06 10:40:00|13252.8|13249.3|13252.7|13249.2|13253.1|13249.6|13249.9|13246.6|235
1675680300000|2023-02-06 10:45:00|13252.5|13249|13255.2|13253.2|13256|13253.3|13251.3|13247.8|197
1675680600000|2023-02-06 10:50:00|13255.1|13253.1|13255|13253|13257.1|13253.6|13254.7|13251.6|151
1675680900000|2023-02-06 10:55:00|13255.1|13253.1|13255.7|13252.2|13256.8|13253.8|13253|13250.1|216
1675681200000|2023-02-06 11:00:00|13255.9|13252.4|13254.9|13252.9|13256.8|13253.9|13253.9|13251.8|184
1675681500000|2023-02-06 11:05:00|13254.8|13252.8|13254.6|13251.1|13255.7|13252.9|13252.2|13249.7|183
1675681800000|2023-02-06 11:10:00|13254.7|13251.2|13256.8|13253.3|13258.3|13255.5|13254.2|13250.7|192
1675682100000|2023-02-06 11:15:00|13257|13253.5|13256.2|13252.7|13257.2|13253.9|13255.5|13252.1|180
1675682400000|2023-02-06 11:20:00|13256.3|13252.8|13256.4|13252.9|13256.9|13254.1|13255.6|13252.1|180
1675682700000|2023-02-06 11:25:00|13256.3|13252.8|13258.1|13254.6|13258.3|13255.2|13256.1|13252.8|137
1675683000000|2023-02-06 11:30:00|13258|13254.5|13259.1|13255.6|13260.3|13256.8|13257.1|13253.9|178
1675683300000|2023-02-06 11:35:00|13259.2|13255.7|13257.1|13253.6|13259.3|13255.8|13256.1|13252.6|183
1675683600000|2023-02-06 11:40:00|13257.2|13253.7|13258.4|13254.9|13259.4|13255.9|13257.1|13253.6|148
1675683900000|2023-02-06 11:45:00|13258.5|13255|13253.8|13250.3|13258.6|13255.4|13252.7|13250|161
1675684200000|2023-02-06 11:50:00|13253.7|13250.2|13254.3|13250.8|13254.9|13251.4|13252.2|13249.4|90
1675684500000|2023-02-06 11:55:00|13254.1|13250.6|13250.2|13246.7|13254.7|13251.2|13249.7|13246.2|190
1675684800000|2023-02-06 12:00:00|13250.3|13246.8|13250.7|13248.7|13251.7|13248.9|13249.6|13246.1|186
1675685100000|2023-02-06 12:05:00|13250.6|13248.6|13249.5|13246|13252.3|13249.1|13248.9|13245.8|149
1675685400000|2023-02-06 12:10:00|13249.4|13245.9|13249.6|13246.1|13250.8|13247.3|13248.3|13245.6|112
1675685700000|2023-02-06 12:15:00|13249.5|13246|13245.5|13243.5|13251|13247.5|13245.4|13242.8|140
1675686000000|2023-02-06 12:20:00|13245.6|13243.6|13247.3|13245.3|13248.5|13245.8|13244|13241.1|166
1675686300000|2023-02-06 12:25:00|13247.2|13245.2|13242.8|13240.8|13247.3|13245.3|13242.8|13239.9|179
1675686600000|2023-02-06 12:30:00|13243|13241|13244.4|13240.9|13245.2|13242.4|13243|13239.6|185
1675686900000|2023-02-06 12:35:00|13244.5|13241|13239.6|13236.1|13244.7|13241.2|13238.4|13235.3|181
1675687200000|2023-02-06 12:40:00|13239.5|13236|13237|13233.5|13239.8|13236.3|13236.1|13232.6|176
1675687500000|2023-02-06 12:45:00|13236.9|13233.4|13235.7|13232.2|13237.1|13233.6|13234.3|13230.8|175
1675687800000|2023-02-06 12:50:00|13235.6|13232.1|13237.4|13233.9|13239|13235.5|13235.2|13232.1|209
1675688100000|2023-02-06 12:55:00|13237.8|13234.3|13239.6|13236.1|13239.9|13236.5|13237.5|13234.2|222
1675688400000|2023-02-06 13:00:00|13239.5|13236|13241.5|13239.5|13242.7|13239.7|13238.3|13234.8|288
1675688700000|2023-02-06 13:05:00|13242.3|13238.8|13238.1|13234.6|13242.6|13239.1|13238.1|13234.6|245
1675689000000|2023-02-06 13:10:00|13238|13234.5|13239.7|13236.2|13241|13237.5|13238|13234.5|204
1675689300000|2023-02-06 13:15:00|13239.8|13236.3|13239.1|13237.1|13240.6|13237.2|13237.1|13234.3|245
1675689600000|2023-02-06 13:20:00|13239.2|13237.2|13241|13237.5|13241.2|13238.2|13237.5|13235.1|291
1675689900000|2023-02-06 13:25:00|13241.1|13237.6|13239.8|13236.3|13243.1|13239.6|13237.4|13233.9|312
1675690200000|2023-02-06 13:30:00|13239.7|13236.2|13246.4|13242.9|13246.5|13243|13238.6|13235.1|311
1675690500000|2023-02-06 13:35:00|13246.6|13243.1|13250.1|13248.1|13250.5|13248.4|13245.5|13242.4|286
1675690800000|2023-02-06 13:40:00|13250|13248|13249.9|13247.9|13254|13250.9|13249.4|13246.4|227
1675691100000|2023-02-06 13:45:00|13250.6|13248.6|13252.4|13248.9|13254.4|13251.4|13250.1|13246.6|206
1675691400000|2023-02-06 13:50:00|13252.5|13249|13259.9|13256.4|13259.9|13256.5|13252.1|13249|254
1675691700000|2023-02-06 13:55:00|13259.8|13256.3|13255.5|13252|13260.2|13256.7|13255|13251.5|219
1675692000000|2023-02-06 14:00:00|13255.6|13252.1|13256.8|13253.3|13257.6|13254.1|13253.3|13249.8|280
1675692300000|2023-02-06 14:05:00|13256.7|13253.2|13257.7|13254.2|13258|13255.2|13254.3|13250.8|264
1675692600000|2023-02-06 14:10:00|13257.6|13254.1|13261.5|13259.5|13262.5|13259.9|13257.1|13253.6|184
1675692900000|2023-02-06 14:15:00|13261.4|13259.4|13257.3|13253.8|13264.4|13261.7|13257.2|13253.7|205
1675693200000|2023-02-06 14:20:00|13257.8|13254.3|13256.3|13252.8|13258.1|13254.7|13253.1|13250.6|258
1675693500000|2023-02-06 14:25:00|13256.5|13253|13258.5|13255|13260|13256.6|13255.2|13252.2|213
1675693800000|2023-02-06 14:30:00|13258.4|13254.9|13247.7|13244.2|13259.6|13256.6|13245.6|13243.1|410
1675694100000|2023-02-06 14:35:00|13247.6|13244.1|13252.9|13249.4|13255.3|13251.8|13247.5|13244|299
1675694400000|2023-02-06 14:40:00|13253|13249.5|13257.1|13253.6|13257.1|13253.6|13249.4|13245.9|288
1675694700000|2023-02-06 14:45:00|13257.6|13254.1|13256.5|13253|13258.2|13254.8|13255.6|13252.2|266
1675695000000|2023-02-06 14:50:00|13256.4|13252.9|13264.7|13261.2|13264.8|13262|13253|13249.5|334
1675695300000|2023-02-06 14:55:00|13264.8|13261.3|13263.3|13259.8|13265|13261.9|13261.5|13258.7|291
1675695600000|2023-02-06 15:00:00|13263.4|13259.9|13262.4|13258.9|13265|13261.5|13261.2|13258.2|281
1675695900000|2023-02-06 15:05:00|13262.3|13258.8|13264.6|13261.1|13266.2|13263.6|13262.1|13258.6|277
1675696200000|2023-02-06 15:10:00|13264.5|13261|13265.9|13262.4|13266.1|13263.4|13264|13260.5|256
1675696500000|2023-02-06 15:15:00|13265.6|13262.1|13274.2|13270.7|13276.2|13273.5|13264.9|13261.4|299
1675696800000|2023-02-06 15:20:00|13274.3|13270.8|13284.4|13280.9|13284.9|13281.4|13273|13269.5|346
1675697100000|2023-02-06 15:25:00|13284.5|13281|13281.7|13278.2|13284.8|13281.3|13277.1|13273.6|372
1675697400000|2023-02-06 15:30:00|13281.6|13278.1|13285.8|13282.3|13287.2|13283.7|13279.4|13275.9|269
1675697700000|2023-02-06 15:35:00|13286.3|13282.8|13285.3|13281.8|13288.3|13284.8|13281.2|13277.7|236
1675698000000|2023-02-06 15:40:00|13285.2|13281.7|13288.2|13284.7|13288.4|13284.9|13282.4|13278.9|281
1675698300000|2023-02-06 15:45:00|13288.1|13284.6|13291|13287.5|13291.8|13288.3|13288|13284.5|220
1675698600000|2023-02-06 15:50:00|13290.9|13287.4|13286.6|13283.1|13291.7|13288.2|13281.5|13278|318
1675698900000|2023-02-06 15:55:00|13286.5|13283|13287|13283.5|13288.3|13284.8|13284|13280.9|225
1675699200000|2023-02-06 16:00:00|13285.9|13283.9|13289.2|13285.7|13289.5|13286|13285.6|13282.2|275
1675699500000|2023-02-06 16:05:00|13289.1|13285.6|13285.9|13282.4|13289.2|13285.7|13279.1|13275.6|244
1675699800000|2023-02-06 16:10:00|13285.8|13282.3|13285.6|13282.1|13287|13283.5|13285.1|13281.6|198
1675700100000|2023-02-06 16:15:00|13285.5|13282|13280.5|13277|13286.1|13282.6|13280.5|13277|293
1675700400000|2023-02-06 16:20:00|13280.6|13277.1|13276.4|13272.9|13281.2|13277.7|13276.1|13272.6|234
1675700700000|2023-02-06 16:25:00|13276.3|13272.8|13275.3|13271.8|13278.4|13274.9|13274.3|13270.8|272
1675701000000|2023-02-06 16:30:00|13275.1|13271.6|13280.1|13276.6|13280.4|13276.9|13274.5|13271|217
1675701300000|2023-02-06 16:35:00|13280.2|13276.7|13281.4|13277.9|13282.6|13279.1|13279.6|13276.1|199
1675701600000|2023-02-06 16:40:00|13281.5|13278|13280.1|13276.6|13282.1|13278.9|13278.7|13275.9|158
1675701900000|2023-02-06 16:45:00|13280.2|13276.7|13280.5|13278.5|13281.9|13278.5|13279.2|13276.3|211
1675702200000|2023-02-06 16:50:00|13280.6|13278.6|13280|13276.5|13282|13278.6|13277.2|13274.4|242
1675702500000|2023-02-06 16:55:00|13280.1|13276.6|13282.2|13278.7|13284.2|13280.7|13279|13275.5|179
1675702800000|2023-02-06 17:00:00|13282.1|13278.6|13283.6|13280.1|13283.7|13280.2|13279.6|13276.1|239
1675703100000|2023-02-06 17:05:00|13283.7|13280.2|13281.1|13277.6|13285.5|13282|13280.1|13276.6|186
1675703400000|2023-02-06 17:10:00|13281|13277.5|13281.6|13278.1|13283.3|13279.8|13280.3|13276.8|146
1675703700000|2023-02-06 17:15:00|13281.7|13278.2|13282.4|13278.9|13285.1|13281.6|13280.7|13277.2|189
1675704000000|2023-02-06 17:20:00|13282.5|13279|13281.6|13278.1|13282.7|13279.2|13281|13277.5|164
1675704300000|2023-02-06 17:25:00|13281.9|13278.4|13284.2|13280.7|13284.7|13281.2|13281.2|13277.7|181
1675704600000|2023-02-06 17:30:00|13284.3|13280.8|13285.5|13282|13285.6|13282.1|13283.4|13279.9|178
1675704900000|2023-02-06 17:35:00|13285.6|13282.1|13282.1|13278.6|13285.9|13282.4|13281.1|13277.6|216
1675705200000|2023-02-06 17:40:00|13282.2|13278.7|13285.2|13281.7|13286.4|13282.9|13281|13277.5|206
1675705500000|2023-02-06 17:45:00|13285.1|13281.6|13285.1|13281.6|13285.5|13282|13283.3|13279.8|195
1675705800000|2023-02-06 17:50:00|13285.2|13281.7|13284.2|13280.7|13285.5|13282|13282.8|13279.3|175
1675706100000|2023-02-06 17:55:00|13284.1|13280.6|13284.8|13281.3|13286.6|13283.1|13283.1|13279.6|226
1675706400000|2023-02-06 18:00:00|13284.9|13281.4|13286.2|13282.7|13287.6|13284.1|13284.8|13281.3|164
1675706700000|2023-02-06 18:05:00|13286.3|13282.8|13283.9|13280.4|13286.5|13283|13283.3|13279.8|157
1675707000000|2023-02-06 18:10:00|13283.6|13280.1|13284.3|13280.8|13285.5|13282|13283.5|13280|165
1675707300000|2023-02-06 18:15:00|13284.4|13280.9|13282.9|13279.4|13285.7|13282.2|13282.9|13279.4|167
1675707600000|2023-02-06 18:20:00|13282.8|13279.3|13283.2|13279.7|13283.6|13280.1|13282.4|13278.9|174
1675707900000|2023-02-06 18:25:00|13283.3|13279.8|13283|13279.5|13283.6|13280.1|13282.5|13279|124
1675708200000|2023-02-06 18:30:00|13282.9|13279.4|13278.9|13275.4|13283.2|13279.7|13278.7|13275.2|185
1675708500000|2023-02-06 18:35:00|13278.8|13275.3|13279.5|13276|13280.1|13276.8|13278.2|13275.3|126
1675708800000|2023-02-06 18:40:00|13279.4|13275.9|13281.8|13278.3|13282.2|13279.4|13278.4|13275.7|101
1675709100000|2023-02-06 18:45:00|13281.7|13278.2|13280.4|13276.9|13281.8|13278.4|13279.4|13275.9|132
1675709400000|2023-02-06 18:50:00|13280.1|13276.6|13278.5|13275|13280.1|13276.6|13278.2|13274.7|120
1675709700000|2023-02-06 18:55:00|13278.6|13275.1|13276.5|13273|13278.6|13276|13276|13272.6|131
1675710000000|2023-02-06 19:00:00|13276.4|13272.9|13270.4|13266.9|13277.2|13274.2|13270.3|13266.8|198
1675710300000|2023-02-06 19:05:00|13270.3|13266.8|13272.8|13269.3|13272.9|13269.4|13268.9|13266.3|206
1675710600000|2023-02-06 19:10:00|13272.7|13269.2|13269.3|13265.8|13272.8|13269.3|13268.3|13264.8|182
1675710900000|2023-02-06 19:15:00|13269.5|13266|13270|13266.5|13270.7|13267.2|13268.3|13264.8|165
1675711200000|2023-02-06 19:20:00|13270.1|13266.6|13270.5|13267|13270.6|13267.2|13269.1|13266.2|95
1675711500000|2023-02-06 19:25:00|13270.4|13266.9|13270.3|13266.8|13271.4|13268.1|13269.7|13266.2|158
1675711800000|2023-02-06 19:30:00|13270.2|13266.7|13273.4|13269.9|13273.5|13270|13269.9|13266.4|158
1675712100000|2023-02-06 19:35:00|13273.5|13270|13272.5|13269|13273.7|13270.2|13271.9|13268.4|131
1675712400000|2023-02-06 19:40:00|13272.4|13268.9|13275.6|13272.1|13276.1|13272.6|13272.1|13268.6|179
1675712700000|2023-02-06 19:45:00|13275.5|13272|13275.8|13272.3|13276.6|13273.3|13274.7|13271.8|124
1675713000000|2023-02-06 19:50:00|13275.9|13272.4|13277.7|13274.2|13278|13274.5|13275.3|13271.8|170
1675713300000|2023-02-06 19:55:00|13277.8|13274.3|13280.2|13276.7|13280.9|13277.4|13277.7|13274.2|150
1675713600000|2023-02-06 20:00:00|13280|13276.5|13280|13276.5|13280.7|13278|13279|13275.5|152
1675713900000|2023-02-06 20:05:00|13280.1|13276.6|13278.1|13274.6|13280.5|13277|13278|13274.5|145
1675714200000|2023-02-06 20:10:00|13277.9|13274.4|13280|13276.5|13281.2|13277.7|13277.9|13274.4|133
1675714500000|2023-02-06 20:15:00|13280.1|13276.6|13279.1|13275.6|13281.6|13278.1|13278.4|13274.9|187
1675714800000|2023-02-06 20:20:00|13279|13275.5|13279.7|13276.2|13280.6|13277.1|13278.2|13274.7|155
1675715100000|2023-02-06 20:25:00|13279.6|13276.1|13279.7|13276.2|13280.2|13276.7|13279.1|13275.6|140
1675715400000|2023-02-06 20:30:00|13279.5|13276|13283|13279.5|13285.6|13282.1|13279.5|13276|335
1675715700000|2023-02-06 20:35:00|13283.1|13279.6|13281.8|13278.3|13283.4|13279.9|13281.1|13277.6|189
1675716000000|2023-02-06 20:40:00|13281.6|13278.1|13281.8|13278.3|13282.3|13278.8|13280.2|13276.7|161
1675716300000|2023-02-06 20:45:00|13281.7|13278.2|13281.5|13278|13282.2|13278.7|13280.3|13276.8|116
1675716600000|2023-02-06 20:50:00|13281.1|13277.6|13280.7|13277.2|13282.2|13278.7|13280.4|13276.9|142
1675716900000|2023-02-06 20:55:00|13280.8|13277.3|13278.5|13275|13282.4|13278.9|13277.6|13274.1|152
1675717200000|2023-02-06 21:00:00|13279|13275.5|13277.2|13273.5|13281.1|13277.6|13276.2|13272.5|193
1675717500000|2023-02-06 21:05:00|13277.1|13273.6|13281.1|13277.6|13281.4|13277.9|13275.4|13271.6|158
1675717800000|2023-02-06 21:10:00|13280.9|13277.4|13278.8|13275.3|13281.3|13277.8|13277.6|13274.1|144
1675718100000|2023-02-06 21:15:00|13278.9|13275.4|13278.8|13275.3|13280|13276.5|13278.5|13275|122
1675718400000|2023-02-06 21:20:00|13278.9|13275.4|13278.8|13274.9|13279.2|13275.7|13278.5|13274.9|109
1675718700000|2023-02-06 21:25:00|13278.7|13275.2|13278.2|13274.2|13279.3|13275.8|13277.9|13273.9|137
1675719000000|2023-02-06 21:30:00|13278.4|13274.6|13281.3|13276.8|13281.5|13277.4|13278.4|13274.6|86
1675719300000|2023-02-06 21:35:00|13281.1|13275.9|13280.9|13277|13281.7|13277.6|13280.4|13275.6|93
1675719600000|2023-02-06 21:40:00|13281.1|13276.8|13280.8|13276.5|13282.3|13278|13280.4|13276|113
1675719900000|2023-02-06 21:45:00|13280.9|13276|13281.6|13276.8|13282.2|13278|13280.2|13274.6|63
1675720200000|2023-02-06 21:50:00|13280.8|13276.1|13282.7|13278.8|13284.7|13279.2|13280.4|13275.3|71
1675720500000|2023-02-06 21:55:00|13283.1|13278.6|13284.7|13273.9|13287.7|13278.6|13281.9|13270|128
1675720800000|2023-02-06 22:00:00|13285.1|13269.1|13285.9|13269.9|13285.9|13269.9|13282.7|13266.7|22
1675721100000|2023-02-06 22:05:00|13285.5|13269.5|13286.9|13270.9|13287.3|13271.3|13285.5|13269.5|21
1675721400000|2023-02-06 22:10:00|13289|13273|13286.6|13270.6|13289|13273|13286.4|13270.4|31
1675721700000|2023-02-06 22:15:00|13286.4|13270.4|13290.9|13274.9|13291.4|13275.4|13285.8|13269.8|68
1675722000000|2023-02-06 22:20:00|13290.4|13274.4|13289.6|13273.6|13291|13275|13289|13273|22
1675722300000|2023-02-06 22:25:00|13289.4|13273.4|13291.8|13275.8|13291.8|13275.8|13289|13273|56
1675722600000|2023-02-06 22:30:00|13290.4|13274.4|13290.8|13274.8|13292.2|13276.2|13290.4|13274.4|77
1675722900000|2023-02-06 22:35:00|13290.7|13274.7|13289.3|13273.3|13291.6|13275.6|13289.3|13273.3|67
1675723200000|2023-02-06 22:40:00|13289.1|13273.1|13286.2|13270.6|13289.1|13273.1|13285|13269.9|67
1675723500000|2023-02-06 22:45:00|13285.3|13272.8|13285.6|13275.6|13290.2|13277|13282|13271.2|152
1675723800000|2023-02-06 22:50:00|13285.7|13276|13286.3|13275.8|13288.3|13276|13285.1|13273.7|69
1675724100000|2023-02-06 22:55:00|13290.3|13274.3|13289.2|13273.2|13290.9|13276.6|13282|13271.7|82
1675724400000|2023-02-06 23:00:00|13290|13274|13286.9|13277.6|13293.1|13281|13283.2|13269.9|213
1675724700000|2023-02-06 23:05:00|13286|13278.9|13288.6|13280.1|13288.9|13280.7|13282.9|13276.5|86
1675725000000|2023-02-06 23:10:00|13283.4|13279.9|13287.9|13276.7|13289.2|13280.5|13282.6|13273.6|135
1675725300000|2023-02-06 23:15:00|13287.5|13277.5|13287.7|13277.6|13289.1|13279.4|13286.4|13275.9|69
1675725600000|2023-02-06 23:20:00|13287.3|13277|13285.9|13279.3|13288.2|13279.7|13284.8|13275.4|73
1675725900000|2023-02-06 23:25:00|13286.3|13279.4|13285.9|13278.7|13286.3|13279.7|13284.5|13278.1|60
1675726200000|2023-02-06 23:30:00|13286|13278.6|13286.1|13281.7|13287.3|13282.5|13284.3|13277.1|177
1675726500000|2023-02-06 23:35:00|13286|13281.8|13285.3|13281.8|13286.1|13282.2|13284.6|13280.8|150
1675726800000|2023-02-06 23:40:00|13285.4|13281.9|13286.4|13282.9|13286.5|13283|13284.6|13281|156
1675727100000|2023-02-06 23:45:00|13286.3|13282.8|13283.2|13279.5|13286.7|13283|13282.1|13278|181
1675727400000|2023-02-06 23:50:00|13283.1|13279.4|13280.6|13277.1|13283.2|13279.5|13280.1|13277|99
1675727700000|2023-02-06 23:55:00|13280.5|13277|13279.6|13276.1|13280.6|13277.1|13279.5|13276|116
1675728000000|2023-02-07 00:00:00|13279.7|13276.2|13274.2|13270.7|13279.7|13276.2|13273.9|13270.4|205
1675728300000|2023-02-07 00:05:00|13274.1|13270.6|13273.6|13270.1|13274.5|13271|13270.7|13267.2|156
1675728600000|2023-02-07 00:10:00|13273.7|13270.2|13270.9|13267.4|13273.7|13270.2|13270.9|13267.4|210
1675728900000|2023-02-07 00:15:00|13271|13267.5|13268.4|13264.9|13271|13267.5|13268.3|13264.8|223
1675729200000|2023-02-07 00:20:00|13268.5|13265|13270.7|13267.2|13271.3|13267.8|13265.5|13262|186
1675729500000|2023-02-07 00:25:00|13270.6|13267.1|13273.3|13269.8|13273.4|13269.9|13270.2|13266.7|161
1675729800000|2023-02-07 00:30:00|13273.4|13269.9|13271.7|13268.2|13273.5|13270|13271.6|13268.1|127
1675730100000|2023-02-07 00:35:00|13271.8|13268.3|13270.6|13267.1|13273.6|13270.1|13269.9|13267|181
1675730400000|2023-02-07 00:40:00|13270.5|13267|13272.8|13269.3|13273.1|13269.6|13267|13263.5|258
1675730700000|2023-02-07 00:45:00|13272.9|13269.4|13270.2|13268.2|13273|13269.9|13270.2|13268.2|128
1675731000000|2023-02-07 00:50:00|13269.5|13266|13273.3|13269.8|13273.4|13269.9|13268.6|13266|204
1675731300000|2023-02-07 00:55:00|13272.8|13269.3|13269.8|13266.3|13272.8|13269.3|13269.7|13266.2|179
1675731600000|2023-02-07 01:00:00|13269.7|13266.2|13268.3|13264.8|13271.1|13267.6|13265.6|13262.9|227
1675731900000|2023-02-07 01:05:00|13268.4|13264.9|13268.7|13265.2|13269.1|13266.7|13266.1|13263.2|180
1675732200000|2023-02-07 01:10:00|13268.6|13265.1|13267.3|13263.8|13268.7|13265.2|13265.3|13263|153
1675732500000|2023-02-07 01:15:00|13267.4|13263.9|13266.2|13264.2|13269.2|13266.4|13265.4|13262.7|166
1675732800000|2023-02-07 01:20:00|13266.3|13264.3|13267.7|13264.2|13270.4|13266.9|13265.8|13263.2|182
1675733100000|2023-02-07 01:25:00|13266.5|13264.5|13265.9|13262.4|13268.7|13265.2|13265.1|13261.6|215
1675733400000|2023-02-07 01:30:00|13265.8|13262.3|13266.4|13262.9|13266.6|13263.1|13262.9|13260|235
1675733700000|2023-02-07 01:35:00|13266.3|13262.8|13267|13263.5|13267.1|13263.6|13262.3|13258.8|191
1675734000000|2023-02-07 01:40:00|13266.9|13263.4|13270.4|13266.9|13271.7|13268.2|13266.6|13263.1|197
1675734300000|2023-02-07 01:45:00|13270.3|13266.8|13270.5|13267|13270.9|13267.4|13268.4|13264.9|231
1675734600000|2023-02-07 01:50:00|13270.4|13266.9|13264.8|13261.3|13270.8|13267.6|13263.6|13260.8|199
1675734900000|2023-02-07 01:55:00|13264.7|13261.2|13257.7|13254.2|13265.5|13262.1|13255.9|13253.7|263
1675735200000|2023-02-07 02:00:00|13257.6|13254.1|13261.6|13259.6|13262.9|13259.7|13257.2|13254.1|221
1675735500000|2023-02-07 02:05:00|13261.7|13259.7|13264.1|13260.6|13264.3|13261.7|13260.2|13257.4|181
1675735800000|2023-02-07 02:10:00|13264.2|13260.7|13261.2|13257.7|13264.5|13261.6|13260.6|13257.1|160
1675736100000|2023-02-07 02:15:00|13261.1|13257.6|13263.7|13260.2|13264|13261.8|13260.6|13257.1|220
1675736400000|2023-02-07 02:20:00|13263.8|13260.3|13263.9|13260.4|13265.2|13262.6|13261.7|13258.2|183
1675736700000|2023-02-07 02:25:00|13264|13260.5|13264.1|13260.6|13265.1|13261.7|13263|13259.5|185
1675737000000|2023-02-07 02:30:00|13264.2|13260.7|13262.4|13260.4|13264.3|13260.8|13262.2|13259.5|139
1675737300000|2023-02-07 02:35:00|13262.3|13260.3|13265.6|13262.1|13265.9|13263|13259.8|13257.5|163
1675737600000|2023-02-07 02:40:00|13265.7|13262.2|13265.2|13261.7|13267.9|13265.3|13263.9|13260.4|203
1675737900000|2023-02-07 02:45:00|13265.3|13261.8|13264.7|13261.2|13267|13263.9|13262.9|13259.4|192
1675738200000|2023-02-07 02:50:00|13264.8|13261.3|13263.6|13260.1|13264.9|13262|13262.7|13259.4|167
1675738500000|2023-02-07 02:55:00|13262.9|13260.9|13266.8|13263.3|13267.9|13265.3|13262.9|13260.2|160
1675738800000|2023-02-07 03:00:00|13266.9|13263.4|13266|13262.5|13267.4|13264.7|13264.8|13261.3|162
1675739100000|2023-02-07 03:05:00|13266.1|13262.6|13265.7|13262.2|13267.2|13264.3|13265.5|13262|160
1675739400000|2023-02-07 03:10:00|13265.6|13262.1|13267.3|13263.8|13267.9|13265|13265|13262.1|168
1675739700000|2023-02-07 03:15:00|13267.5|13264|13264.7|13261.2|13268.4|13265.7|13264.5|13261|164
1675740000000|2023-02-07 03:20:00|13264.9|13261.4|13264.8|13261.3|13265.1|13262.3|13263.1|13260.1|124
1675740300000|2023-02-07 03:25:00|13264.7|13261.2|13267.1|13263.5|13267.1|13263.5|13263.5|13260.4|144
1675740600000|2023-02-07 03:30:00|13267.7|13263.6|13267|13263.5|13268.8|13265.3|13261.4|13257.9|327
1675740900000|2023-02-07 03:35:00|13266.7|13263.2|13264.7|13261.2|13267.1|13263.6|13261.9|13258.4|255
1675741200000|2023-02-07 03:40:00|13264.8|13261.3|13264.2|13262.2|13265|13262.3|13263.6|13260.9|153
1675741500000|2023-02-07 03:45:00|13264.1|13262.1|13263.4|13261.4|13264.9|13262.2|13262.1|13259.6|136
1675741800000|2023-02-07 03:50:00|13263.3|13261.3|13268.2|13264.7|13268.9|13265.6|13263|13260.3|193
1675742100000|2023-02-07 03:55:00|13268.1|13264.6|13269|13265.5|13272|13268.5|13266.1|13262.6|241
1675742400000|2023-02-07 04:00:00|13268.9|13265.4|13272.5|13269|13272.6|13269.1|13268.9|13265.4|215
1675742700000|2023-02-07 04:05:00|13272.4|13268.9|13271.3|13267.8|13273.1|13269.6|13270.6|13267.1|233
1675743000000|2023-02-07 04:10:00|13271.4|13267.9|13271.7|13268.2|13272|13269.2|13270.1|13266.8|163
1675743300000|2023-02-07 04:15:00|13270.9|13268.9|13272.7|13269.2|13274.8|13272|13270.9|13268.4|174
1675743600000|2023-02-07 04:20:00|13272.6|13269.1|13274.6|13271.1|13274.8|13271.3|13271.5|13268|186
1675743900000|2023-02-07 04:25:00|13274.7|13271.2|13274.6|13272.6|13275|13272.6|13272.5|13269.5|178
1675744200000|2023-02-07 04:30:00|13274.5|13272.5|13274.8|13271.3|13275.3|13272.7|13273.8|13270.3|127
1675744500000|2023-02-07 04:35:00|13274|13272|13280.6|13277.1|13280.7|13277.2|13273.8|13271|177
1675744800000|2023-02-07 04:40:00|13280.5|13277|13278.6|13275.1|13280.8|13277.3|13277.4|13274.1|206
1675745100000|2023-02-07 04:45:00|13278.5|13275|13280.9|13277.4|13281.1|13277.6|13277.5|13274.4|140
1675745400000|2023-02-07 04:50:00|13280.7|13277.2|13275.8|13272.3|13280.9|13277.4|13275.1|13271.6|219
1675745700000|2023-02-07 04:55:00|13275.7|13272.2|13279.1|13275.6|13279.7|13277|13275|13271.5|172
1675746000000|2023-02-07 05:00:00|13279.2|13275.7|13278.3|13274.8|13281.1|13278.6|13276.9|13273.4|222
1675746300000|2023-02-07 05:05:00|13278|13274.5|13277.4|13273.9|13278|13274.5|13276.1|13273|191
1675746600000|2023-02-07 05:10:00|13277.5|13274|13277.2|13273.7|13278.4|13275.4|13276.5|13273.3|164
1675746900000|2023-02-07 05:15:00|13277.3|13273.8|13272.5|13269|13277.8|13274.9|13271|13267.5|221
1675747200000|2023-02-07 05:20:00|13272.4|13268.9|13272.5|13269|13272.5|13269|13268.5|13265|203
1675747500000|2023-02-07 05:25:00|13272.4|13268.9|13271.3|13267.8|13273.4|13270.4|13270.6|13267.6|157
1675747800000|2023-02-07 05:30:00|13271.2|13267.7|13268.8|13265.3|13271.2|13268.4|13267|13264.3|117
1675748100000|2023-02-07 05:35:00|13268.1|13266.1|13265.8|13262.3|13268.9|13266.1|13265.6|13262.1|120
1675748400000|2023-02-07 05:40:00|13265.9|13262.4|13267|13263.5|13267.3|13264.4|13265.8|13262.3|101
1675748700000|2023-02-07 05:45:00|13267.1|13263.6|13269.1|13265.6|13269.3|13265.8|13267|13263.5|137
1675749000000|2023-02-07 05:50:00|13269.2|13265.7|13269|13265.5|13269.2|13265.7|13268.3|13264.8|94
1675749300000|2023-02-07 05:55:00|13268.9|13265.4|13268.8|13265.3|13270.4|13267.8|13266.6|13264|136
1675749600000|2023-02-07 06:00:00|13268.1|13266.1|13268.9|13265.4|13269.1|13266.2|13266.4|13263.7|205
1675749900000|2023-02-07 06:05:00|13268.8|13265.3|13267.3|13263.8|13269.5|13266.8|13266.3|13263.6|126
1675750200000|2023-02-07 06:10:00|13267.2|13263.7|13262.8|13259.3|13267.2|13264.5|13261.4|13258.9|161
1675750500000|2023-02-07 06:15:00|13262.9|13259.4|13262.7|13259.2|13264.6|13261.7|13260.7|13257.2|176
1675750800000|2023-02-07 06:20:00|13262.8|13259.3|13259.2|13257.2|13263.1|13259.6|13259.2|13255.8|231
1675751100000|2023-02-07 06:25:00|13259.3|13257.3|13265.1|13261.6|13265.5|13262|13258.5|13255.6|227
1675751400000|2023-02-07 06:30:00|13265|13261.5|13262.8|13259.3|13266.7|13263.6|13261.7|13258.2|253
1675751700000|2023-02-07 06:35:00|13262.7|13259.2|13259.8|13256.3|13263.2|13259.7|13257.6|13254.8|229
1675752000000|2023-02-07 06:40:00|13259.7|13256.2|13264.3|13260.8|13265.1|13261.6|13259.7|13256.2|192
1675752300000|2023-02-07 06:45:00|13264.4|13260.9|13264.4|13260.9|13264.7|13261.2|13261.6|13258.2|227
1675752600000|2023-02-07 06:50:00|13264.5|13261|13263.8|13260.3|13265.1|13261.6|13262|13259.2|211
1675752900000|2023-02-07 06:55:00|13263.9|13260.4|13265|13261.5|13265.3|13262.6|13262.9|13260|188
1675753200000|2023-02-07 07:00:00|13265.1|13261.6|13264.5|13261|13266.5|13263.6|13264.3|13260.8|180
1675753500000|2023-02-07 07:05:00|13264.4|13260.9|13265.1|13261.6|13265.5|13262.7|13261.8|13258.4|246
1675753800000|2023-02-07 07:10:00|13265.2|13261.7|13270|13268|13270.6|13268|13264.2|13261.4|184
1675754100000|2023-02-07 07:15:00|13269.9|13267.9|13270.9|13267.4|13271.5|13269|13269.3|13266.1|181
1675754400000|2023-02-07 07:20:00|13270.8|13267.3|13266.2|13262.7|13271.1|13267.9|13265.5|13262.6|211
1675754700000|2023-02-07 07:25:00|13266.1|13262.6|13265.4|13261.9|13267.4|13264.2|13264.6|13261.5|196
1675755000000|2023-02-07 07:30:00|13265.7|13262.2|13265|13261.5|13266.4|13262.9|13263.5|13260.7|208
1675755300000|2023-02-07 07:35:00|13265.1|13261.6|13265.6|13262.1|13268|13264.5|13265|13261.5|189
1675755600000|2023-02-07 07:40:00|13265.7|13262.2|13267.1|13263.6|13267.7|13264.2|13264.7|13261.7|223
1675755900000|2023-02-07 07:45:00|13267.3|13263.8|13268|13264.5|13268.5|13265|13266.2|13263.2|171
1675756200000|2023-02-07 07:50:00|13268.1|13264.6|13268.3|13264.8|13269.4|13266.8|13266.4|13263|219
1675756500000|2023-02-07 07:55:00|13268.4|13264.9|13272.4|13268.9|13272.4|13269.8|13268.1|13264.9|170
1675756800000|2023-02-07 08:00:00|13272.3|13268.8|13273|13269.5|13274.1|13270.8|13268.8|13266.3|227
1675757100000|2023-02-07 08:05:00|13272.9|13269.4|13281.9|13279.9|13285.3|13281.8|13272.9|13269.4|374
1675757400000|2023-02-07 08:10:00|13282.4|13280.4|13283.9|13280.4|13288.5|13285|13281|13278|347
1675757700000|2023-02-07 08:15:00|13283.8|13280.3|13281.1|13279.1|13286.3|13282.8|13280.7|13278.7|238
1675758000000|2023-02-07 08:20:00|13281|13279|13276.8|13273.3|13283.3|13280.2|13276.2|13273.3|294
1675758300000|2023-02-07 08:25:00|13276.7|13273.2|13272.8|13269.3|13277.1|13273.6|13270.5|13267|358
1675758600000|2023-02-07 08:30:00|13272.7|13269.2|13271.2|13267.7|13274.6|13271.1|13269.4|13266.4|320
1675758900000|2023-02-07 08:35:00|13271|13267.5|13265.8|13262.3|13271.5|13268.9|13263.7|13260.8|287
1675759200000|2023-02-07 08:40:00|13265.9|13262.4|13266.4|13264.4|13267.6|13264.9|13263.2|13260|239
1675759500000|2023-02-07 08:45:00|13266.5|13264.5|13260.5|13258.5|13266.8|13264.8|13260.2|13257.5|297
1675759800000|2023-02-07 08:50:00|13260.6|13258.6|13267.7|13265.7|13268.3|13265.8|13260.5|13258.5|218
1675760100000|2023-02-07 08:55:00|13267.6|13265.6|13266.2|13264.2|13271.1|13268.2|13266|13264|258
1675760400000|2023-02-07 09:00:00|13266.1|13264.1|13266.7|13263.2|13267|13264.2|13263.1|13260|332
1675760700000|2023-02-07 09:05:00|13266.8|13263.3|13262.3|13260.3|13267.6|13265|13262.3|13260.3|214
1675761000000|2023-02-07 09:10:00|13262.4|13260.4|13258.2|13256.2|13262.6|13260.6|13258.1|13256.1|149
1675761300000|2023-02-07 09:15:00|13258.1|13256.1|13258.6|13255.1|13262|13259.4|13257.2|13253.8|288
1675761600000|2023-02-07 09:20:00|13258.7|13255.2|13258.7|13256.7|13261.8|13258.3|13257.4|13253.9|314
1675761900000|2023-02-07 09:25:00|13258.8|13256.8|13262.5|13260.5|13264.7|13261.8|13258.7|13255.9|305
1675762200000|2023-02-07 09:30:00|13262.6|13260.6|13263.8|13260.3|13264.6|13261.1|13261|13257.5|320
1675762500000|2023-02-07 09:35:00|13263.9|13260.4|13261.7|13258.2|13264.3|13261.3|13259.1|13256.1|295
1675762800000|2023-02-07 09:40:00|13261.9|13258.4|13260.3|13256.8|13263.6|13261.3|13259.6|13256.6|284
1675763100000|2023-02-07 09:45:00|13259.6|13256.1|13257.5|13254|13260.9|13258.5|13257|13253.5|297
1675763400000|2023-02-07 09:50:00|13256.7|13254.7|13262.6|13259.1|13262.8|13259.3|13256.7|13253.3|347
1675763700000|2023-02-07 09:55:00|13262.7|13259.2|13266.3|13262.8|13267.9|13264.5|13262|13259.1|302
1675764000000|2023-02-07 10:00:00|13266.2|13262.7|13262|13258.5|13267.1|13264.3|13260.9|13258.1|294
1675764300000|2023-02-07 10:05:00|13262.1|13258.6|13261.1|13257.6|13262.9|13259.4|13261|13257.5|160
1675764600000|2023-02-07 10:10:00|13261.2|13257.7|13261.7|13258.2|13262.6|13259.1|13258.7|13255.2|214
1675764900000|2023-02-07 10:15:00|13261.6|13258.1|13263|13259.5|13264.9|13261.4|13261|13257.5|216
1675765200000|2023-02-07 10:20:00|13262.9|13259.4|13258.9|13255.4|13263|13259.5|13258.2|13255.2|218
1675765500000|2023-02-07 10:25:00|13259|13255.5|13257.5|13254|13259.4|13255.9|13257.3|13253.8|161
1675765800000|2023-02-07 10:30:00|13257.6|13254.1|13258.5|13255|13258.9|13255.4|13256.7|13253.5|225
1675766100000|2023-02-07 10:35:00|13258.4|13254.9|13257.5|13254|13259.5|13256.2|13257.2|13253.7|211
1675766400000|2023-02-07 10:40:00|13257.6|13254.1|13257.6|13254.1|13257.9|13254.4|13257.2|13253.7|136
1675766700000|2023-02-07 10:45:00|13257.7|13254.2|13261.7|13258.2|13261.7|13259|13256.7|13253.9|200
1675767000000|2023-02-07 10:50:00|13261.6|13258.1|13258.7|13255.2|13261.8|13258.3|13257.7|13255.1|166
1675767300000|2023-02-07 10:55:00|13258.8|13255.3|13262.6|13259.1|13263.2|13260.6|13257.9|13255.2|210
1675767600000|2023-02-07 11:00:00|13262.7|13259.2|13261.5|13258|13263.5|13260.4|13261|13257.8|220
1675767900000|2023-02-07 11:05:00|13261.6|13258.1|13263.7|13260.2|13263.7|13260.2|13259.7|13256.8|201
1675768200000|2023-02-07 11:10:00|13263.6|13260.1|13264|13260.5|13265.1|13262|13262.6|13259.8|192
1675768500000|2023-02-07 11:15:00|13263.9|13260.4|13265.5|13262|13266.2|13262.7|13262.8|13259.3|225
1675768800000|2023-02-07 11:20:00|13265.6|13262.1|13270.4|13266.9|13270.9|13267.4|13265.1|13261.6|269
1675769100000|2023-02-07 11:25:00|13270.5|13267|13266.4|13262.9|13270.6|13267.9|13266.4|13262.9|208
1675769400000|2023-02-07 11:30:00|13266|13262.5|13266.5|13263|13267.7|13264.2|13265|13261.5|216
1675769700000|2023-02-07 11:35:00|13265.9|13262.4|13269.4|13265.9|13270.5|13267|13265.8|13262.3|250
1675770000000|2023-02-07 11:40:00|13269.3|13265.8|13267|13263.5|13269.4|13265.9|13265.9|13262.4|234
1675770300000|2023-02-07 11:45:00|13266.9|13263.4|13267.2|13263.7|13269.2|13265.7|13266.8|13263.3|281
1675770600000|2023-02-07 11:50:00|13267|13263.5|13263.4|13259.9|13267|13263.5|13263.4|13259.9|266
1675770900000|2023-02-07 11:55:00|13263.3|13259.8|13264.7|13261.2|13266.5|13263|13263.3|13259.8|263
1675771200000|2023-02-07 12:00:00|13264.6|13261.1|13264.6|13261.1|13265.1|13261.6|13261.7|13259|199
1675771500000|2023-02-07 12:05:00|13264.7|13261.2|13261.6|13258.1|13264.9|13261.4|13261.4|13257.9|206
1675771800000|2023-02-07 12:10:00|13261.7|13258.2|13266.2|13262.7|13267|13263.5|13260.8|13257.9|236
1675772100000|2023-02-07 12:15:00|13266.1|13262.6|13267.4|13263.9|13267.9|13264.4|13264.1|13260.6|255
1675772400000|2023-02-07 12:20:00|13267.3|13263.8|13262.7|13259.2|13267.4|13263.9|13262.7|13259.2|296
1675772700000|2023-02-07 12:25:00|13262.8|13259.3|13264|13260.5|13265|13261.5|13262.1|13258.6|251
1675773000000|2023-02-07 12:30:00|13264.1|13260.6|13265.2|13261.7|13265.9|13262.4|13262.9|13259.4|254
1675773300000|2023-02-07 12:35:00|13265.3|13261.8|13266.7|13263.2|13268.6|13265.1|13265.2|13261.7|211
1675773600000|2023-02-07 12:40:00|13266.8|13263.3|13268|13264.5|13268.1|13264.7|13265.3|13261.8|189
1675773900000|2023-02-07 12:45:00|13267.9|13264.4|13269.5|13266|13269.9|13266.4|13266.8|13263.3|239
1675774200000|2023-02-07 12:50:00|13269.6|13266.1|13266.6|13263.1|13270.6|13267.5|13266.1|13262.6|200
1675774500000|2023-02-07 12:55:00|13266.5|13263|13265.9|13262.4|13268.2|13264.7|13265.5|13262|228
1675774800000|2023-02-07 13:00:00|13266|13262.5|13268.7|13265.2|13268.8|13265.3|13265.6|13262.1|274
1675775100000|2023-02-07 13:05:00|13268.6|13265.1|13269.3|13265.8|13269.5|13266.5|13264.3|13260.8|305
1675775400000|2023-02-07 13:10:00|13269.2|13265.7|13271.5|13268|13273.1|13269.8|13269.2|13265.7|244
1675775700000|2023-02-07 13:15:00|13271.7|13268.2|13274.5|13271|13275.7|13273|13271.7|13268.2|265
1675776000000|2023-02-07 13:20:00|13274.4|13270.9|13275.3|13271.8|13275.7|13272.8|13271.4|13268.6|306
1675776300000|2023-02-07 13:25:00|13275.5|13272|13275.9|13272.4|13276.4|13273.4|13274.9|13271.5|204
1675776600000|2023-02-07 13:30:00|13275.5|13272|13277.4|13273.9|13277.7|13274.9|13275|13271.5|276
1675776900000|2023-02-07 13:35:00|13277.3|13273.8|13276.3|13272.8|13277.7|13275|13275.9|13272.5|239
1675777200000|2023-02-07 13:40:00|13276.1|13272.6|13272.1|13270.1|13276.1|13272.8|13271.9|13269.6|209
1675777500000|2023-02-07 13:45:00|13272.2|13270.2|13270.6|13267.1|13273.6|13271.3|13269.8|13267|212
1675777800000|2023-02-07 13:50:00|13270.4|13266.9|13271.8|13268.3|13272.8|13270|13269.6|13266.7|290
1675778100000|2023-02-07 13:55:00|13271.9|13268.4|13269.2|13265.7|13273.8|13271|13268.5|13265|304
1675778400000|2023-02-07 14:00:00|13269.3|13265.8|13270.6|13267.1|13270.8|13267.9|13268.9|13265.4|244
1675778700000|2023-02-07 14:05:00|13270.5|13267|13268.9|13265.4|13271|13267.5|13268.6|13265.1|213
1675779000000|2023-02-07 14:10:00|13269|13265.5|13272.9|13269.4|13274.1|13270.6|13268.8|13265.3|301
1675779300000|2023-02-07 14:15:00|13273|13269.5|13276.3|13272.8|13276.5|13273|13273|13269.5|274
1675779600000|2023-02-07 14:20:00|13276.4|13272.9|13273.8|13270.3|13276.5|13273|13272.8|13270.1|259
1675779900000|2023-02-07 14:25:00|13273.9|13270.4|13276.5|13273|13276.9|13273.4|13271.7|13268.2|263
1675780200000|2023-02-07 14:30:00|13276.4|13272.9|13275.2|13271.7|13276.7|13273.2|13272.3|13268.8|309
1675780500000|2023-02-07 14:35:00|13275.3|13271.8|13274.2|13270.7|13275.9|13272.4|13272.8|13269.3|294
1675780800000|2023-02-07 14:40:00|13274.5|13271|13276.3|13272.8|13277.7|13274.2|13273.4|13269.9|287
1675781100000|2023-02-07 14:45:00|13276.2|13272.7|13280.5|13277|13280.8|13277.8|13276.2|13272.7|328
1675781400000|2023-02-07 14:50:00|13280.4|13276.9|13279|13275.5|13281.3|13278.5|13278.5|13275|307
1675781700000|2023-02-07 14:55:00|13279.1|13275.6|13281|13277.5|13281.4|13278|13276.7|13273.2|290
1675782000000|2023-02-07 15:00:00|13281.1|13277.6|13281.7|13278.2|13282.4|13278.9|13279.1|13275.6|346
1675782300000|2023-02-07 15:05:00|13281.9|13278.4|13284.2|13280.7|13284.2|13281|13281.8|13278.3|298
1675782600000|2023-02-07 15:10:00|13284.4|13280.9|13287|13283.5|13287.5|13284.7|13283.5|13280|254
1675782900000|2023-02-07 15:15:00|13286.8|13283.3|13283.3|13279.8|13287.4|13283.9|13283.2|13279.7|251
1675783200000|2023-02-07 15:20:00|13282.9|13279.4|13281.7|13278.2|13284.6|13281.1|13280.6|13277.1|285
1675783500000|2023-02-07 15:25:00|13281.8|13278.3|13284.3|13280.8|13285.3|13281.8|13281.4|13277.9|250
1675783800000|2023-02-07 15:30:00|13284.4|13280.9|13279.8|13276.3|13284.9|13281.4|13279.7|13276.2|346
1675784100000|2023-02-07 15:35:00|13279.9|13276.4|13277.1|13273.6|13280.6|13277.1|13276.7|13273.2|272
1675784400000|2023-02-07 15:40:00|13277|13273.5|13274.6|13271.1|13279.5|13276|13274|13270.5|277
1675784700000|2023-02-07 15:45:00|13274.5|13271|13269.5|13266|13275.2|13271.7|13269.3|13265.8|384
1675785000000|2023-02-07 15:50:00|13269.6|13266.1|13267.4|13263.9|13269.6|13266.1|13266|13262.5|299
1675785300000|2023-02-07 15:55:00|13267.3|13263.8|13262.3|13260.3|13267.6|13264.1|13262.1|13259.3|232
1675785600000|2023-02-07 16:00:00|13262.9|13260.9|13263.6|13260.1|13267.1|13263.6|13261.6|13258.7|274
1675785900000|2023-02-07 16:05:00|13263.7|13260.2|13260.3|13256.8|13263.7|13260.2|13259.4|13256.6|151
1675786200000|2023-02-07 16:10:00|13260.2|13256.7|13262.4|13258.9|13264.5|13261|13259.2|13256.4|253
1675786500000|2023-02-07 16:15:00|13262.6|13259.1|13260.8|13257.3|13262.9|13259.4|13259.5|13256.8|237
1675786800000|2023-02-07 16:20:00|13260.9|13257.4|13265|13261.5|13265.9|13262.4|13260.6|13257.1|227
1675787100000|2023-02-07 16:25:00|13264.9|13261.4|13264|13260.5|13265.4|13261.9|13262.9|13259.4|177
1675787400000|2023-02-07 16:30:00|13264.1|13260.6|13262.1|13258.6|13266.7|13263.2|13260.1|13257|291
1675787700000|2023-02-07 16:35:00|13262.2|13258.7|13265.4|13261.9|13265.7|13262.2|13262.2|13258.7|270
1675788000000|2023-02-07 16:40:00|13265.5|13262|13263.9|13261.9|13265.9|13262.4|13263.3|13260.9|188
1675788300000|2023-02-07 16:45:00|13264|13262|13260.3|13256.8|13265.7|13262.2|13257.1|13254.4|376
1675788600000|2023-02-07 16:50:00|13259.9|13256.4|13260.4|13258.4|13261.4|13258.4|13258.7|13255.2|261
1675788900000|2023-02-07 16:55:00|13261.3|13257.8|13263.4|13259.9|13263.6|13260.1|13260|13256.9|296
1675789200000|2023-02-07 17:00:00|13263.5|13260|13263.2|13259.7|13264.7|13261.2|13262.3|13258.8|364
1675789500000|2023-02-07 17:05:00|13263.1|13259.6|13268|13264.5|13268.1|13264.6|13261.2|13257.7|285
1675789800000|2023-02-07 17:10:00|13267.9|13264.4|13264.7|13261.2|13268|13264.5|13263.5|13260|340
1675790100000|2023-02-07 17:15:00|13264.8|13261.3|13264.7|13261.2|13267|13263.5|13263.9|13260.4|295
1675790400000|2023-02-07 17:20:00|13265|13261.5|13267.9|13264.4|13268.3|13264.8|13264.7|13261.2|235
1675790700000|2023-02-07 17:25:00|13268|13264.5|13270|13266.5|13270.8|13267.3|13267.9|13264.4|199
1675791000000|2023-02-07 17:30:00|13270.1|13266.6|13275.2|13271.7|13276.4|13272.9|13267.7|13264.2|293
1675791300000|2023-02-07 17:35:00|13275.3|13271.8|13269.9|13266.4|13275.3|13271.8|13269.5|13266|232
1675791600000|2023-02-07 17:40:00|13269.8|13266.3|13262.3|13256.5|13270.8|13267.3|13259.9|13256|485
1675791900000|2023-02-07 17:45:00|13260.5|13255.9|13231.7|13228.2|13260.5|13255.9|13224.3|13220.8|709
1675792200000|2023-02-07 17:50:00|13230.8|13227.3|13226|13222.5|13233.7|13230.2|13217.8|13214.3|604
1675792500000|2023-02-07 17:55:00|13225.9|13222.4|13219.2|13215.7|13230.4|13226.6|13215.8|13212.3|628
1675792800000|2023-02-07 18:00:00|13219.4|13215.9|13228.1|13224.6|13228.9|13225.4|13216.1|13212.6|663
1675793100000|2023-02-07 18:05:00|13227.7|13224.2|13230.5|13227|13235.1|13231.6|13222.7|13219.2|693
1675793400000|2023-02-07 18:10:00|13230.4|13226.9|13243.7|13240.2|13244.1|13240.3|13227.9|13224.4|639
1675793700000|2023-02-07 18:15:00|13243.8|13240.3|13241.8|13238.3|13254.6|13251.1|13239.6|13236.1|767
1675794000000|2023-02-07 18:20:00|13241.6|13238.1|13250.3|13246.8|13251.1|13247.6|13239.8|13236.3|610
1675794300000|2023-02-07 18:25:00|13250.2|13246.7|13261.1|13257.6|13261.9|13258.4|13246.5|13243|568
1675794600000|2023-02-07 18:30:00|13260.8|13257.3|13271.1|13267.6|13271.1|13267.6|13260.8|13257.3|513
1675794900000|2023-02-07 18:35:00|13271|13267.5|13266.5|13263|13271.2|13267.7|13264.5|13261|537
1675795200000|2023-02-07 18:40:00|13266.6|13263.1|13269.4|13265.9|13271.8|13268.3|13263.3|13259.8|488
1675795500000|2023-02-07 18:45:00|13269.5|13266|13277.9|13274.4|13279|13275.5|13268.6|13265.1|418
1675795800000|2023-02-07 18:50:00|13278|13274.5|13271.3|13267.8|13279.2|13275.7|13270.3|13266.8|450
1675796100000|2023-02-07 18:55:00|13271.4|13267.9|13268.9|13265.4|13273.6|13270.1|13268.8|13265.3|405
1675796400000|2023-02-07 19:00:00|13268.8|13265.3|13267.6|13264.1|13270.2|13266.7|13263.3|13259.8|461
1675796700000|2023-02-07 19:05:00|13267.7|13264.2|13262.6|13259.1|13267.9|13264.4|13257.5|13254|489
1675797000000|2023-02-07 19:10:00|13262.9|13259.4|13258.7|13255.2|13264.2|13260.7|13258.3|13254.8|477
1675797300000|2023-02-07 19:15:00|13258.8|13255.3|13256.8|13253.3|13259.7|13256.2|13255.7|13252.2|419
1675797600000|2023-02-07 19:20:00|13256.7|13253.2|13256.5|13253|13259.3|13255.8|13256.3|13252.8|383
1675797900000|2023-02-07 19:25:00|13256.6|13253.1|13256.6|13253.1|13258.8|13255.3|13255|13251.5|406
1675798200000|2023-02-07 19:30:00|13256|13252.5|13250.6|13247.1|13257.6|13254.1|13250.3|13247.1|384
1675798500000|2023-02-07 19:35:00|13250.7|13247.2|13248.1|13244.6|13252.3|13248.8|13246.5|13243|424
1675798800000|2023-02-07 19:40:00|13248.5|13245|13246.1|13242.6|13249.4|13245.9|13243.9|13240.6|372
1675799100000|2023-02-07 19:45:00|13245.9|13242.4|13248.3|13244.8|13248.4|13244.9|13244.8|13241.3|161
1675799400000|2023-02-07 19:50:00|13248.4|13244.9|13249.3|13245.8|13251.1|13247.6|13247.5|13244|313
1675799700000|2023-02-07 19:55:00|13249.2|13245.7|13249|13245.5|13249.5|13246|13247.2|13243.7|298
1675800000000|2023-02-07 20:00:00|13249.1|13245.6|13253|13249.5|13253|13249.5|13246.9|13243.4|296
1675800300000|2023-02-07 20:05:00|13252.9|13249.4|13255.2|13251.7|13256.2|13252.7|13252|13248.5|321
1675800600000|2023-02-07 20:10:00|13255|13251.5|13255.4|13251.9|13255.7|13252.2|13252.9|13249.4|258
1675800900000|2023-02-07 20:15:00|13255.3|13251.8|13252.1|13248.6|13255.3|13251.8|13251.6|13248.1|267
1675801200000|2023-02-07 20:20:00|13252|13248.5|13251.9|13248.4|13252.7|13249.2|13250.3|13246.8|231
1675801500000|2023-02-07 20:25:00|13251.8|13248.3|13250.8|13247.3|13252.8|13249.3|13250.3|13246.8|232
1675801800000|2023-02-07 20:30:00|13250.9|13247.4|13250.4|13246.9|13251.5|13248|13249.1|13245.6|216
1675802100000|2023-02-07 20:35:00|13250.3|13246.8|13247.8|13244.3|13251|13247.5|13247.7|13244.2|160
1675802400000|2023-02-07 20:40:00|13247.9|13244.4|13246.3|13242.8|13248.3|13244.8|13246.1|13242.6|207
1675802700000|2023-02-07 20:45:00|13246.2|13242.7|13245.2|13241.7|13248.4|13244.9|13245.1|13241.6|192
1675803000000|2023-02-07 20:50:00|13245.1|13241.6|13242.6|13239.1|13245.7|13242.2|13242.4|13238.9|178
1675803300000|2023-02-07 20:55:00|13243.3|13239.8|13246.9|13243.4|13246.9|13243.4|13243.1|13239.6|277
1675803600000|2023-02-07 21:00:00|13247|13243.5|13248.6|13245.1|13249.2|13245.7|13246.3|13242.8|211
1675803900000|2023-02-07 21:05:00|13248.7|13245.2|13246|13242.5|13248.8|13245.3|13246|13242.5|107
1675804200000|2023-02-07 21:10:00|13246.1|13242.6|13245.5|13242|13246.4|13242.9|13245.4|13241.9|130
1675804500000|2023-02-07 21:15:00|13245.6|13242.1|13245.8|13242.3|13246.5|13243|13245|13241.5|114
1675804800000|2023-02-07 21:20:00|13245.7|13242.2|13244.7|13241.2|13246.1|13242.6|13244.7|13241.2|80
1675805100000|2023-02-07 21:25:00|13244.8|13241.3|13244.3|13240.8|13245|13241.5|13243.7|13240.2|137
1675805400000|2023-02-07 21:30:00|13244.4|13240.9|13244.1|13240.6|13244.7|13241.2|13243.8|13240.3|52
1675805700000|2023-02-07 21:35:00|13244.2|13240.7|13243.5|13240|13244.5|13241|13243.5|13240|50
1675806000000|2023-02-07 21:40:00|13243.8|13240.3|13243.8|13240.3|13244.4|13240.9|13243.5|13240|44
1675806300000|2023-02-07 21:45:00|13243.9|13240.4|13242.3|13238.3|13243.9|13240.4|13241.6|13238|122
1675806600000|2023-02-07 21:50:00|13242|13238|13242.6|13237.8|13244.4|13239.1|13241.7|13237.5|77
1675806900000|2023-02-07 21:55:00|13242.3|13237.9|13243.5|13239.5|13249.3|13239.5|13241.2|13233.2|124
1675807200000|2023-02-07 22:00:00|13247|13240.8|13246.2|13239.9|13249.1|13241.1|13246.1|13239|34
1675807500000|2023-02-07 22:05:00|13246|13240.1|13246.6|13239.4|13248.8|13240.1|13246|13238.5|18
1675807800000|2023-02-07 22:10:00|13247.5|13238.6|13248.3|13238.3|13250.8|13239|13247.5|13237.3|39
1675808100000|2023-02-07 22:15:00|13246.6|13239.5|13246.4|13239.5|13248.4|13239.5|13246.4|13238|46
1675808400000|2023-02-07 22:20:00|13246.8|13239.7|13246.9|13239.3|13249|13239.7|13246.2|13238.3|42
1675808700000|2023-02-07 22:25:00|13246.8|13239.6|13248.7|13238.4|13249|13239.6|13246.3|13238.3|21
1675809000000|2023-02-07 22:30:00|13245.2|13240.2|13246.4|13239.6|13248.1|13240.3|13244.2|13238.3|56
1675809300000|2023-02-07 22:35:00|13246.6|13239.4|13246.2|13239.5|13247.4|13240|13245.9|13238.6|80
1675809600000|2023-02-07 22:40:00|13246.3|13239.3|13246.9|13239|13248.1|13239.8|13245.8|13238.5|53
1675809900000|2023-02-07 22:45:00|13246.7|13239.5|13247.4|13238.4|13247.5|13239.7|13245.6|13238.3|92
1675810200000|2023-02-07 22:50:00|13247.6|13238.5|13246.5|13240.1|13249.1|13241|13246.2|13238.2|83
1675810500000|2023-02-07 22:55:00|13246.6|13239.9|13250.8|13237.2|13250.8|13240.1|13245.7|13234.6|69
1675810800000|2023-02-07 23:00:00|13253.5|13237.5|13247.6|13239|13253.5|13241.9|13245.1|13235|226
1675811100000|2023-02-07 23:05:00|13248.9|13239.1|13247.8|13238.9|13248.9|13240.3|13246.4|13238.4|106
1675811400000|2023-02-07 23:10:00|13248|13238.8|13247.7|13239.2|13249.1|13241.4|13244.9|13238.6|108
1675811700000|2023-02-07 23:15:00|13247.6|13239.1|13247.4|13240.1|13250.2|13240.4|13246.8|13239|76
1675812000000|2023-02-07 23:20:00|13247.2|13239.5|13243.8|13239.1|13247.2|13240.6|13242.7|13238.7|113
1675812300000|2023-02-07 23:25:00|13244.1|13239|13243.4|13239.9|13244.5|13240.9|13242.7|13239|121
1675812600000|2023-02-07 23:30:00|13243|13239.5|13241.8|13238.3|13243.5|13240|13241.7|13238|151
1675812900000|2023-02-07 23:35:00|13241.7|13238.2|13241.4|13237.9|13242.4|13238.9|13241.2|13237.7|81
1675813200000|2023-02-07 23:40:00|13241.5|13238|13240|13236.5|13241.6|13238.1|13240|13236.5|72
1675813500000|2023-02-07 23:45:00|13239.2|13237.2|13240.1|13236.6|13240.3|13237.5|13239.2|13236.3|61
1675813800000|2023-02-07 23:50:00|13239.9|13236.4|13238.8|13235.3|13240.2|13237.2|13238.8|13235.3|48
1675814100000|2023-02-07 23:55:00|13238.9|13235.4|13238.4|13234.9|13239|13236.2|13237.5|13234.6|82
1675814400000|2023-02-08 00:00:00|13238.6|13235.1|13237|13233.5|13238.9|13236.1|13237|13233.5|114
1675814700000|2023-02-08 00:05:00|13237.1|13233.6|13237.7|13234.2|13238.5|13235.4|13236.4|13233.6|122
1675815000000|2023-02-08 00:10:00|13237.6|13234.1|13241.2|13237.7|13241.5|13238|13236.7|13233.9|128
1675815300000|2023-02-08 00:15:00|13241.3|13237.8|13241.3|13237.8|13243.4|13240.3|13239.4|13236.7|162
1675815600000|2023-02-08 00:20:00|13241.4|13237.9|13243.2|13239.7|13244.7|13241.2|13239.7|13237|187
1675815900000|2023-02-08 00:25:00|13243.3|13239.8|13243.9|13240.4|13244.2|13241.5|13242|13238.9|117
1675816200000|2023-02-08 00:30:00|13244|13240.5|13242.2|13238.7|13244|13241.2|13242|13238.5|102
1675816500000|2023-02-08 00:35:00|13242.1|13238.6|13237.8|13234.3|13242.3|13238.8|13236.7|13233.9|184
1675816800000|2023-02-08 00:40:00|13237.9|13234.4|13238.5|13235|13240.1|13236.6|13237.8|13234.3|141
1675817100000|2023-02-08 00:45:00|13238.4|13234.9|13240.7|13237.2|13240.8|13237.3|13238.1|13234.6|94
1675817400000|2023-02-08 00:50:00|13240.8|13237.3|13243.4|13239.9|13244.1|13240.6|13240.2|13236.7|156
1675817700000|2023-02-08 00:55:00|13242.8|13239.3|13243.6|13240.1|13244.8|13241.4|13242.5|13239|137
1675818000000|2023-02-08 01:00:00|13244.7|13241.2|13240.4|13236.9|13244.7|13241.2|13239.8|13236.3|285
1675818300000|2023-02-08 01:05:00|13240.3|13236.8|13242.9|13239.4|13242.9|13239.4|13239.8|13236.3|189
1675818600000|2023-02-08 01:10:00|13243|13239.5|13244.6|13241.1|13246.2|13243.3|13242.9|13239.4|163
1675818900000|2023-02-08 01:15:00|13244.5|13241|13248.9|13245.4|13250.1|13247.4|13243.4|13240.4|168
1675819200000|2023-02-08 01:20:00|13249|13245.5|13250.8|13247.3|13252.8|13250.1|13249|13245.5|178
1675819500000|2023-02-08 01:25:00|13250.5|13247|13247.1|13245.1|13250.5|13247.7|13244.8|13241.3|225
1675819800000|2023-02-08 01:30:00|13247|13245|13244.6|13241.1|13247.7|13245|13242.6|13239.5|199
1675820100000|2023-02-08 01:35:00|13244.5|13241|13238.9|13235.4|13244.9|13241.4|13238.2|13234.7|268
1675820400000|2023-02-08 01:40:00|13239|13235.5|13245.6|13242.1|13247.8|13244.3|13238.6|13235.1|255
1675820700000|2023-02-08 01:45:00|13245.5|13242|13250.1|13246.6|13250.4|13247.3|13245.4|13241.9|298
1675821000000|2023-02-08 01:50:00|13250|13246.5|13251.3|13247.8|13251.6|13248.1|13247.4|13243.9|223
1675821300000|2023-02-08 01:55:00|13251.2|13247.7|13252.9|13249.4|13253|13249.5|13249.6|13246.9|152
1675821600000|2023-02-08 02:00:00|13253.2|13249.7|13252.6|13249.1|13254.7|13251.2|13251.7|13248.7|216
1675821900000|2023-02-08 02:05:00|13252.5|13249|13251.5|13248|13252.9|13249.6|13250.4|13246.9|200
1675822200000|2023-02-08 02:10:00|13251.7|13248.2|13250.8|13247.3|13252.5|13249|13250.4|13246.9|170
1675822500000|2023-02-08 02:15:00|13250.9|13247.4|13252.9|13250.9|13255.8|13252.4|13250.4|13246.9|195
1675822800000|2023-02-08 02:20:00|13252.8|13250.8|13258.7|13255.2|13258.7|13256|13251.8|13248.9|178
1675823100000|2023-02-08 02:25:00|13258.6|13255.1|13253.6|13250.1|13259|13256.2|13253.1|13249.9|186
1675823400000|2023-02-08 02:30:00|13253.5|13250|13251.7|13248.2|13253.5|13250.9|13251.4|13247.9|173
1675823700000|2023-02-08 02:35:00|13251.6|13248.1|13247.3|13243.8|13251.9|13248.4|13246.4|13242.9|192
1675824000000|2023-02-08 02:40:00|13247.2|13243.7|13248.6|13245.1|13249.9|13246.4|13247.2|13243.7|184
1675824300000|2023-02-08 02:45:00|13248.7|13245.2|13247.6|13244.1|13250.2|13246.7|13247.4|13243.9|134
1675824600000|2023-02-08 02:50:00|13247.7|13244.2|13247.6|13244.1|13250.9|13248.1|13247.5|13244|134
1675824900000|2023-02-08 02:55:00|13247.7|13244.2|13245.7|13242.2|13249.7|13246.2|13244.9|13242.1|137
1675825200000|2023-02-08 03:00:00|13245.8|13242.3|13247.9|13244.4|13247.9|13244.6|13244.9|13242|134
1675825500000|2023-02-08 03:05:00|13247.8|13244.3|13245.1|13241.6|13247.8|13244.3|13242.9|13240.1|136
1675825800000|2023-02-08 03:10:00|13245|13241.5|13247.8|13244.3|13248.1|13245.3|13244.9|13241.4|132
1675826100000|2023-02-08 03:15:00|13247.7|13244.2|13244.8|13241.3|13248.3|13244.9|13243.9|13241|129
1675826400000|2023-02-08 03:20:00|13244.7|13241.2|13244.1|13242.1|13245.2|13242.2|13242.6|13239.1|89
1675826700000|2023-02-08 03:25:00|13244.9|13241.4|13244|13240.5|13245.2|13242.3|13242.9|13240.1|134
1675827000000|2023-02-08 03:30:00|13243.9|13240.4|13244.8|13241.3|13246|13243.1|13243.1|13240.3|136
1675827300000|2023-02-08 03:35:00|13244.7|13241.2|13245.6|13242.1|13246.6|13243.1|13244.6|13241.1|122
1675827600000|2023-02-08 03:40:00|13245.7|13242.2|13245.4|13243.4|13246.4|13243.7|13244.9|13242.1|96
1675827900000|2023-02-08 03:45:00|13245.5|13243.5|13243.9|13241.9|13245.5|13243.5|13243.4|13240.9|75
1675828200000|2023-02-08 03:50:00|13243.8|13241.8|13242|13240|13244.9|13242.1|13241.9|13239.1|98
1675828500000|2023-02-08 03:55:00|13242.1|13240.1|13245.2|13243.2|13245.6|13243.2|13242|13240|168
1675828800000|2023-02-08 04:00:00|13245.3|13243.3|13243.4|13239.9|13246.5|13243.5|13242.7|13239.2|189
1675829100000|2023-02-08 04:05:00|13243.5|13240|13244.8|13241.3|13245|13242.1|13243.2|13239.7|105
1675829400000|2023-02-08 04:10:00|13244.7|13241.2|13245|13241.5|13245.2|13242.6|13243.6|13240.5|98
1675829700000|2023-02-08 04:15:00|13244.9|13241.4|13244.6|13242.6|13245.6|13242.8|13243.9|13241.1|74
1675830000000|2023-02-08 04:20:00|13244.7|13242.7|13243.8|13241.8|13245.6|13242.7|13243.6|13241.3|96
1675830300000|2023-02-08 04:25:00|13244.5|13241|13244.9|13241.4|13245.4|13242.7|13244|13240.9|81
1675830600000|2023-02-08 04:30:00|13245.3|13241.8|13246.1|13242.6|13247.4|13244.6|13244.3|13241.4|122
1675830900000|2023-02-08 04:35:00|13246|13242.5|13249.7|13246.2|13250.2|13247|13245.4|13242.5|126
1675831200000|2023-02-08 04:40:00|13249.8|13246.3|13248.1|13246.1|13249.8|13246.7|13248|13245.2|95
1675831500000|2023-02-08 04:45:00|13248.9|13245.4|13249.1|13245.6|13249.3|13246.3|13248.3|13245.3|76
1675831800000|2023-02-08 04:50:00|13249|13245.5|13248.9|13245.4|13249.1|13246.4|13247.9|13245|76
1675832100000|2023-02-08 04:55:00|13249.1|13245.6|13248.8|13245.3|13249.5|13246.9|13247.4|13245|92
1675832400000|2023-02-08 05:00:00|13248.9|13245.4|13249.8|13246.3|13250|13247.4|13248.6|13245.1|88
1675832700000|2023-02-08 05:05:00|13249.7|13246.2|13250.8|13247.3|13251|13248.7|13248.7|13246.1|129
1675833000000|2023-02-08 05:10:00|13250.9|13247.4|13246.7|13244.7|13251|13248.2|13246.7|13243.8|114
1675833300000|2023-02-08 05:15:00|13246.8|13244.8|13246|13244|13247.5|13244.9|13244.7|13242|100
1675833600000|2023-02-08 05:20:00|13246.1|13244.1|13247.6|13245.6|13248.4|13245.8|13246|13243.6|91
1675833900000|2023-02-08 05:25:00|13247.5|13245.5|13253|13249.5|13253|13250.6|13247.1|13244.4|126
1675834200000|2023-02-08 05:30:00|13252.9|13249.4|13252.6|13249.1|13254|13250.5|13251.7|13248.9|111
1675834500000|2023-02-08 05:35:00|13252.7|13249.2|13254.2|13250.7|13254.3|13251.5|13250.7|13247.2|118
1675834800000|2023-02-08 05:40:00|13254.3|13250.8|13253.3|13249.8|13254.7|13252.2|13251.2|13248.1|101
1675835100000|2023-02-08 05:45:00|13253.4|13249.9|13248.3|13246.3|13253.4|13249.9|13248.3|13245.6|143
1675835400000|2023-02-08 05:50:00|13247.5|13245.5|13246.3|13244.3|13248.8|13246.3|13246.3|13243.5|137
1675835700000|2023-02-08 05:55:00|13246.5|13244.5|13247.9|13244.4|13248.1|13245.4|13245.1|13242.3|133
1675836000000|2023-02-08 06:00:00|13247.1|13245.1|13243.3|13241.3|13249.4|13245.9|13243.3|13240.5|166
1675836300000|2023-02-08 06:05:00|13243.4|13241.4|13246.4|13242.9|13246.4|13243.9|13243.4|13241.3|102
1675836600000|2023-02-08 06:10:00|13246.3|13242.8|13247.3|13243.8|13247.4|13244.7|13245|13242.7|101
1675836900000|2023-02-08 06:15:00|13247.4|13243.9|13249|13245.5|13249.2|13245.7|13245.3|13242|166
1675837200000|2023-02-08 06:20:00|13249.2|13245.7|13251.2|13247.7|13252|13248.5|13248.7|13245.2|202
1675837500000|2023-02-08 06:25:00|13251.3|13247.8|13250.7|13247.2|13252|13248.5|13249.4|13246.1|129
1675837800000|2023-02-08 06:30:00|13250.6|13247.1|13250.6|13247.1|13250.9|13247.7|13249.1|13246.3|131
1675838100000|2023-02-08 06:35:00|13250.5|13247|13252|13248.5|13252.1|13248.6|13249.3|13247|97
1675838400000|2023-02-08 06:40:00|13251.8|13248.3|13250.7|13247.2|13254.4|13251.8|13249.5|13246.9|154
1675838700000|2023-02-08 06:45:00|13250.6|13247.1|13252.2|13248.7|13252.3|13249.1|13250.3|13247.1|95
1675839000000|2023-02-08 06:50:00|13252.4|13248.9|13249.6|13246.1|13252.9|13250.2|13248.6|13245.1|159
1675839300000|2023-02-08 06:55:00|13249.5|13246|13254|13250.5|13254|13250.5|13249|13246|191
1675839600000|2023-02-08 07:00:00|13253.9|13250.4|13258.9|13255.4|13261.7|13258.2|13253.9|13250.4|287
1675839900000|2023-02-08 07:05:00|13258.8|13255.3|13258.7|13255.2|13259|13255.5|13254.7|13251.2|329
1675840200000|2023-02-08 07:10:00|13258.8|13255.3|13256.2|13252.7|13260.5|13257|13255.5|13252.3|291
1675840500000|2023-02-08 07:15:00|13256.3|13252.8|13256.6|13253.1|13258.9|13255.4|13254.5|13251.5|292
1675840800000|2023-02-08 07:20:00|13256.5|13253|13252.2|13248.7|13256.5|13253|13251|13248|247
1675841100000|2023-02-08 07:25:00|13252|13248.5|13246.1|13242.6|13252.9|13249.4|13244.5|13241.9|254
1675841400000|2023-02-08 07:30:00|13245.9|13242.4|13247.6|13244.1|13247.7|13244.7|13245.5|13242|229
1675841700000|2023-02-08 07:35:00|13247.7|13244.2|13249|13245.5|13251|13247.5|13247.7|13244.2|171
1675842000000|2023-02-08 07:40:00|13248.9|13245.4|13243.6|13241.6|13250.7|13247.2|13243.6|13241.6|212
1675842300000|2023-02-08 07:45:00|13243.5|13241.5|13242.7|13239.2|13244|13241.5|13240.3|13237|268
1675842600000|2023-02-08 07:50:00|13242.6|13239.1|13239.2|13237.2|13243.8|13240.3|13239.2|13236.3|246
1675842900000|2023-02-08 07:55:00|13239|13237|13235.2|13231.7|13239.3|13237.3|13234.3|13230.8|292
1675843200000|2023-02-08 08:00:00|13235.1|13231.6|13238.3|13236.3|13239.5|13236.4|13235.1|13231.6|406
1675843500000|2023-02-08 08:05:00|13238.4|13236.4|13242.6|13239.1|13246.4|13243.3|13238.3|13235.4|385
1675843800000|2023-02-08 08:10:00|13242.5|13239|13238.1|13234.6|13243.7|13240.2|13236.5|13233|412
1675844100000|2023-02-08 08:15:00|13238.2|13234.7|13241.9|13238.4|13244.4|13241.5|13237.9|13234.4|329
1675844400000|2023-02-08 08:20:00|13242|13238.5|13233.6|13231.6|13242.4|13239.6|13233.5|13230.9|326
1675844700000|2023-02-08 08:25:00|13233.7|13231.7|13239.2|13235.7|13240.8|13237.3|13233.7|13231|328
1675845000000|2023-02-08 08:30:00|13239.3|13235.8|13239.4|13235.9|13241.4|13238.3|13234.5|13231.8|317
1675845300000|2023-02-08 08:35:00|13239.1|13235.6|13239|13235.5|13242.3|13239.2|13237.1|13233.6|265
1675845600000|2023-02-08 08:40:00|13238.9|13235.4|13238.1|13234.6|13239.4|13235.9|13235.1|13231.6|283
1675845900000|2023-02-08 08:45:00|13238|13234.5|13244|13240.5|13244.7|13241.8|13237.2|13234.4|289
1675846200000|2023-02-08 08:50:00|13244.1|13240.6|13241.4|13237.9|13244.5|13241.2|13239.5|13237|277
1675846500000|2023-02-08 08:55:00|13241.3|13237.8|13238.7|13235.2|13241.9|13238.9|13236.9|13234|293
1675846800000|2023-02-08 09:00:00|13238.6|13235.1|13239.8|13236.3|13241.3|13237.8|13238.3|13234.8|259
1675847100000|2023-02-08 09:05:00|13239.9|13236.4|13234.4|13230.9|13241|13237.6|13233.8|13230.9|252
1675847400000|2023-02-08 09:10:00|13234.2|13230.7|13230.4|13226.9|13235|13231.5|13229.4|13226.6|246
1675847700000|2023-02-08 09:15:00|13230.6|13227.1|13230.7|13227.2|13234.3|13230.8|13230.3|13226.9|327
1675848000000|2023-02-08 09:20:00|13230.8|13227.3|13231.2|13227.7|13231.4|13228.3|13228.7|13226|228
1675848300000|2023-02-08 09:25:00|13231.1|13227.6|13234.7|13231.2|13234.8|13231.3|13229.9|13226.4|347
1675848600000|2023-02-08 09:30:00|13234.5|13231|13235.6|13232.1|13238.4|13234.9|13234|13230.5|348
1675848900000|2023-02-08 09:35:00|13235.4|13231.9|13237.2|13233.7|13238.3|13234.8|13235.2|13231.7|313
1675849200000|2023-02-08 09:40:00|13237.3|13233.8|13235.9|13232.4|13237.9|13234.4|13234.2|13231.3|265
1675849500000|2023-02-08 09:45:00|13236|13232.5|13232.8|13229.3|13236.4|13232.9|13231.9|13228.4|317
1675849800000|2023-02-08 09:50:00|13232.7|13229.2|13232.8|13229.3|13234.6|13231.1|13230.9|13227.7|289
1675850100000|2023-02-08 09:55:00|13233.5|13230|13231|13227.5|13233.8|13230.3|13230.9|13227.4|242
1675850400000|2023-02-08 10:00:00|13231.1|13227.6|13233.9|13230.4|13233.9|13230.4|13229.6|13226.5|265
1675850700000|2023-02-08 10:05:00|13233.7|13230.2|13237.3|13233.8|13237.4|13233.9|13233.7|13230.2|248
1675851000000|2023-02-08 10:10:00|13237.2|13233.7|13237.9|13234.4|13238.4|13234.9|13234.6|13232.3|247
1675851300000|2023-02-08 10:15:00|13237.3|13233.8|13237.9|13235.9|13238.7|13236|13237.1|13233.6|245
1675851600000|2023-02-08 10:20:00|13237.8|13235.8|13237.8|13234.3|13240|13237.3|13236.8|13233.7|213
1675851900000|2023-02-08 10:25:00|13237.7|13234.2|13239.2|13235.7|13240|13237|13235|13231.6|263
1675852200000|2023-02-08 10:30:00|13239.1|13235.6|13240.2|13236.7|13240.2|13236.7|13237.7|13235.1|199
1675852500000|2023-02-08 10:35:00|13240|13236.5|13238.5|13235|13240.4|13236.9|13237.5|13234.5|252
1675852800000|2023-02-08 10:40:00|13238.6|13235.1|13237.7|13235.7|13239|13236.3|13237.1|13234.4|195
1675853100000|2023-02-08 10:45:00|13237.6|13235.6|13236.2|13232.7|13237.7|13235.7|13235.2|13232.5|107
1675853400000|2023-02-08 10:50:00|13235.5|13233.5|13238.2|13234.7|13238.5|13235.8|13235.5|13232.8|167
1675853700000|2023-02-08 10:55:00|13238|13234.5|13236.6|13234.6|13238.2|13235.4|13236.4|13233.2|144
1675854000000|2023-02-08 11:00:00|13236.5|13234.5|13235.9|13233.9|13237.1|13234.9|13235.6|13232.9|165
1675854300000|2023-02-08 11:05:00|13236|13234|13238.7|13236.7|13238.8|13236.8|13235.8|13233.5|151
1675854600000|2023-02-08 11:10:00|13238.6|13236.6|13237.8|13235.8|13239.3|13236.7|13237.7|13234.9|153
1675854900000|2023-02-08 11:15:00|13237.9|13235.9|13239|13237|13239.6|13237|13236.7|13234|109
1675855200000|2023-02-08 11:20:00|13239.1|13237.1|13241.1|13237.6|13242|13238.5|13238.7|13235.2|199
1675855500000|2023-02-08 11:25:00|13241.2|13237.7|13237.9|13235.9|13242.9|13239.6|13237.8|13235.1|168
1675855800000|2023-02-08 11:30:00|13237.6|13235.6|13236.6|13233.1|13238.7|13235.8|13236.3|13232.8|232
1675856100000|2023-02-08 11:35:00|13236.5|13233|13235.4|13231.9|13237.8|13234.3|13234.9|13231.4|243
1675856400000|2023-02-08 11:40:00|13235.3|13231.8|13237.3|13233.8|13237.5|13234|13235.1|13231.6|201
1675856700000|2023-02-08 11:45:00|13237.4|13233.9|13240.8|13237.3|13241.4|13237.9|13237|13233.5|206
1675857000000|2023-02-08 11:50:00|13240.9|13237.4|13239.3|13235.8|13241|13237.5|13237.7|13234.8|201
1675857300000|2023-02-08 11:55:00|13239.2|13235.7|13242.1|13238.6|13242.1|13238.6|13239.2|13235.7|167
1675857600000|2023-02-08 12:00:00|13242|13238.5|13239.8|13236.3|13242|13238.7|13239.4|13235.9|165
1675857900000|2023-02-08 12:05:00|13239.7|13236.2|13236.5|13234.5|13240.2|13237.4|13235|13232.5|185
1675858200000|2023-02-08 12:10:00|13236.4|13234.4|13235.2|13231.7|13237.3|13234.7|13235|13231.6|190
1675858500000|2023-02-08 12:15:00|13235.1|13231.6|13238.2|13234.7|13239.1|13235.6|13234.4|13230.9|198
1675858800000|2023-02-08 12:20:00|13238|13234.5|13238.8|13235.3|13239.8|13236.3|13238|13234.5|247
1675859100000|2023-02-08 12:25:00|13238.7|13235.2|13239.2|13235.7|13239.3|13235.8|13236.6|13233.1|232
1675859400000|2023-02-08 12:30:00|13239.3|13235.8|13239.5|13236|13239.9|13236.4|13237.7|13234.2|259
1675859700000|2023-02-08 12:35:00|13239.6|13236.1|13240.5|13237|13241.1|13237.6|13237.8|13234.3|260
1675860000000|2023-02-08 12:40:00|13240.4|13236.9|13241.2|13237.7|13243|13239.5|13240.4|13236.9|243
1675860300000|2023-02-08 12:45:00|13241.1|13237.6|13241.5|13238|13243.6|13240.1|13240.4|13237.4|228
1675860600000|2023-02-08 12:50:00|13241.6|13238.1|13246.4|13242.9|13246.8|13243.3|13240.6|13237.1|256
1675860900000|2023-02-08 12:55:00|13246.6|13243.1|13247.8|13244.3|13248.1|13244.6|13246.1|13242.6|267
1675861200000|2023-02-08 13:00:00|13247.9|13244.4|13247.4|13243.9|13249.1|13246.2|13246.8|13243.3|254
1675861500000|2023-02-08 13:05:00|13247.3|13243.8|13245.5|13242|13247.8|13244.6|13245.2|13241.7|206
1675861800000|2023-02-08 13:10:00|13245.8|13242.3|13248.2|13246.2|13249.6|13246.4|13245.7|13242.2|202
1675862100000|2023-02-08 13:15:00|13248.1|13246.1|13252.3|13248.8|13252.4|13248.9|13247.7|13245.4|169
1675862400000|2023-02-08 13:20:00|13252.5|13249|13257.5|13254|13257.7|13254.3|13251.7|13248.9|256
1675862700000|2023-02-08 13:25:00|13257.4|13253.9|13257.3|13253.8|13259|13256.2|13256|13253.3|247
1675863000000|2023-02-08 13:30:00|13257.4|13253.9|13259.3|13255.8|13260.3|13256.8|13255.2|13251.7|252
1675863300000|2023-02-08 13:35:00|13259.4|13255.9|13257.7|13254.2|13259.9|13256.4|13255.3|13251.8|213
1675863600000|2023-02-08 13:40:00|13257.6|13254.1|13257.3|13253.8|13259.5|13256|13257|13253.5|225
1675863900000|2023-02-08 13:45:00|13257.4|13253.9|13255.2|13251.7|13257.7|13254.2|13255|13251.5|180
1675864200000|2023-02-08 13:50:00|13255.1|13251.6|13259.2|13255.7|13259.9|13256.4|13253.2|13249.7|229
1675864500000|2023-02-08 13:55:00|13259.1|13255.6|13255.1|13253.1|13259.4|13255.9|13255.1|13251.6|212
1675864800000|2023-02-08 14:00:00|13255.2|13253.2|13259.1|13255.6|13260.8|13257.3|13255.2|13252.1|225
1675865100000|2023-02-08 14:05:00|13259|13255.5|13250.8|13247.3|13259.3|13255.8|13250.6|13247.1|227
1675865400000|2023-02-08 14:10:00|13250.7|13247.2|13248.7|13245.2|13250.7|13247.2|13245.3|13241.8|319
1675865700000|2023-02-08 14:15:00|13248.8|13245.3|13251.3|13247.8|13252.7|13249.2|13248.7|13245.2|262
1675866000000|2023-02-08 14:20:00|13251|13247.5|13248.3|13244.8|13251.9|13248.4|13248.2|13244.7|338
1675866300000|2023-02-08 14:25:00|13248.4|13244.9|13254|13250.5|13254.4|13250.9|13247|13243.5|364
1675866600000|2023-02-08 14:30:00|13254.5|13251|13259.5|13256|13263.9|13260.4|13253.6|13250.1|409
1675866900000|2023-02-08 14:35:00|13259.6|13256.1|13253.9|13250.4|13259.9|13256.4|13252.5|13249|366
1675867200000|2023-02-08 14:40:00|13253.8|13250.3|13253.9|13250.4|13257|13253.8|13252.6|13249.1|293
1675867500000|2023-02-08 14:45:00|13253.8|13250.3|13263.2|13259.7|13263.2|13259.7|13253.8|13250.3|287
1675867800000|2023-02-08 14:50:00|13264.3|13260.8|13266.1|13262.6|13267.6|13264.1|13263.3|13259.8|379
1675868100000|2023-02-08 14:55:00|13266.2|13262.7|13262.8|13259.3|13266.2|13262.7|13261.3|13257.8|338
1675868400000|2023-02-08 15:00:00|13262.9|13259.4|13262.3|13258.8|13266.1|13262.6|13260.3|13256.8|479
1675868700000|2023-02-08 15:05:00|13262.1|13258.6|13266.9|13263.4|13268|13264.5|13261.7|13258.2|342
1675869000000|2023-02-08 15:10:00|13267.1|13263.6|13266.9|13263.4|13267.4|13263.9|13264.7|13261.2|302
1675869300000|2023-02-08 15:15:00|13266.8|13263.3|13263.2|13259.7|13267.4|13263.9|13262.2|13258.7|398
1675869600000|2023-02-08 15:20:00|13263.1|13259.6|13265.6|13262.1|13266.7|13263.2|13263|13259.5|276
1675869900000|2023-02-08 15:25:00|13265.4|13261.9|13266.7|13263.2|13267.6|13264.1|13262.7|13259.2|341
1675870200000|2023-02-08 15:30:00|13266.9|13263.4|13269.7|13266.2|13271.6|13268.1|13266.9|13263.4|324
1675870500000|2023-02-08 15:35:00|13269.8|13266.3|13262.9|13259.4|13270.9|13267.4|13262.8|13259.3|261
1675870800000|2023-02-08 15:40:00|13263.1|13259.6|13268.2|13264.7|13270.4|13266.9|13263.1|13259.6|321
1675871100000|2023-02-08 15:45:00|13268.1|13264.6|13263.6|13260.1|13269.2|13265.7|13263.4|13259.9|292
1675871400000|2023-02-08 15:50:00|13263.8|13260.3|13264.7|13261.2|13266.8|13263.3|13262.2|13258.7|345
1675871700000|2023-02-08 15:55:00|13264.8|13261.3|13261.2|13257.7|13265.7|13262.2|13259.7|13256.2|272
1675872000000|2023-02-08 16:00:00|13261.4|13257.9|13262.9|13259.4|13264.6|13261.1|13261.4|13257.9|306
1675872300000|2023-02-08 16:05:00|13262.8|13259.3|13261.6|13258.1|13265.3|13261.8|13261.1|13257.6|277
1675872600000|2023-02-08 16:10:00|13261.7|13258.2|13262.9|13259.4|13264.4|13261.4|13260.7|13257.2|236
1675872900000|2023-02-08 16:15:00|13262.8|13259.3|13255.7|13252.2|13262.9|13259.9|13255.1|13251.6|299
1675873200000|2023-02-08 16:20:00|13255.8|13252.3|13260.9|13257.4|13262|13258.5|13255|13251.5|257
1675873500000|2023-02-08 16:25:00|13261|13257.5|13266.8|13263.3|13267|13263.5|13260.5|13257|245
1675873800000|2023-02-08 16:30:00|13266.7|13263.2|13268.2|13264.7|13268.7|13265.2|13266.3|13262.8|273
1675874100000|2023-02-08 16:35:00|13268.5|13265|13261.3|13257.8|13268.5|13265|13261.3|13257.8|210
1675874400000|2023-02-08 16:40:00|13261.4|13257.9|13264.1|13260.6|13266.6|13263.1|13261.4|13257.9|237
1675874700000|2023-02-08 16:45:00|13264|13260.5|13261.2|13257.7|13264.3|13260.8|13260.4|13256.9|290
1675875000000|2023-02-08 16:50:00|13261.1|13257.6|13257.9|13254.4|13261.4|13257.9|13256.5|13253|277
1675875300000|2023-02-08 16:55:00|13258|13254.5|13255.9|13252.4|13259.1|13255.6|13254.8|13251.3|194
1675875600000|2023-02-08 17:00:00|13255.6|13252.1|13256|13252.5|13256.6|13253.9|13254.7|13251.2|158
1675875900000|2023-02-08 17:05:00|13256.1|13252.6|13256.3|13252.8|13256.7|13253.2|13254.9|13251.8|147
1675876200000|2023-02-08 17:10:00|13256.2|13252.7|13252.5|13249|13256.3|13252.8|13251.8|13248.3|185
1675876500000|2023-02-08 17:15:00|13252.8|13249.3|13253.2|13249.7|13254|13250.5|13250.9|13247.4|199
1675876800000|2023-02-08 17:20:00|13253.3|13249.8|13250.9|13247.4|13253.6|13250.1|13250.6|13247.1|239
1675877100000|2023-02-08 17:25:00|13251|13247.5|13251.1|13247.6|13252.9|13249.4|13250.5|13247.5|199
1675877400000|2023-02-08 17:30:00|13251.2|13247.7|13255.4|13251.9|13255.6|13252.7|13250.1|13246.6|167
1675877700000|2023-02-08 17:35:00|13255.5|13252|13258.2|13254.7|13258.2|13254.7|13254.9|13251.4|245
1675878000000|2023-02-08 17:40:00|13258.1|13254.6|13257.1|13253.6|13258.9|13255.4|13256.8|13253.3|217
1675878300000|2023-02-08 17:45:00|13257|13253.5|13257.5|13254|13258.7|13255.2|13254.8|13251.3|246
1675878600000|2023-02-08 17:50:00|13256.9|13253.4|13258|13254.5|13258.3|13254.8|13256.3|13252.8|174
1675878900000|2023-02-08 17:55:00|13257.9|13254.4|13256.8|13253.3|13259.9|13256.4|13256.7|13253.2|156
1675879200000|2023-02-08 18:00:00|13256.7|13253.2|13250.6|13247.1|13257.8|13254.3|13248.9|13245.4|339
1675879500000|2023-02-08 18:05:00|13250.1|13246.6|13250.6|13247.1|13252.6|13249.1|13248.3|13244.8|355
1675879800000|2023-02-08 18:10:00|13250.5|13247|13249.4|13245.9|13252.5|13249|13248.7|13245.2|299
1675880100000|2023-02-08 18:15:00|13249.3|13245.8|13251|13247.5|13252.9|13249.4|13249.3|13245.8|274
1675880400000|2023-02-08 18:20:00|13251.1|13247.6|13252.7|13249.2|13253.3|13249.8|13250.4|13246.9|259
1675880700000|2023-02-08 18:25:00|13252.6|13249.1|13255.5|13252|13255.7|13252.2|13251.9|13248.4|192
1675881000000|2023-02-08 18:30:00|13256|13252.5|13256|13252.5|13257.8|13254.3|13254.7|13251.2|245
1675881300000|2023-02-08 18:35:00|13256.1|13252.6|13259.7|13256.2|13260.2|13256.7|13254.8|13251.3|231
1675881600000|2023-02-08 18:40:00|13259.8|13256.3|13258.6|13255.1|13261|13257.5|13258.2|13254.7|205
1675881900000|2023-02-08 18:45:00|13258.7|13255.2|13259|13255.5|13259.4|13255.9|13256.4|13252.9|249
1675882200000|2023-02-08 18:50:00|13258.9|13255.4|13257.9|13254.4|13260|13256.5|13256.7|13253.2|231
1675882500000|2023-02-08 18:55:00|13257.8|13254.3|13254|13250.5|13258.2|13254.7|13253.8|13250.3|251
1675882800000|2023-02-08 19:00:00|13254.2|13250.7|13256.4|13252.9|13257.7|13254.2|13254.1|13250.6|210
1675883100000|2023-02-08 19:05:00|13256.3|13252.8|13257.4|13253.9|13258.6|13255.1|13255.5|13252|191
1675883400000|2023-02-08 19:10:00|13257.2|13253.7|13257.4|13253.9|13258|13254.5|13254.1|13250.6|213
1675883700000|2023-02-08 19:15:00|13257.3|13253.8|13257|13253.5|13257.3|13253.8|13253.8|13250.3|233
1675884000000|2023-02-08 19:20:00|13256.9|13253.4|13258.9|13255.4|13259.3|13255.8|13256.6|13253.1|128
1675884300000|2023-02-08 19:25:00|13259|13255.5|13258.6|13255.1|13259.7|13256.6|13258.1|13254.6|139
1675884600000|2023-02-08 19:30:00|13258.5|13255|13258.3|13254.8|13259|13255.5|13257.8|13254.3|109
1675884900000|2023-02-08 19:35:00|13258|13254.5|13257.9|13254.4|13258|13254.5|13256.6|13253.1|129
1675885200000|2023-02-08 19:40:00|13257.7|13254.2|13260.2|13256.7|13262|13258.5|13257.2|13253.7|177
1675885500000|2023-02-08 19:45:00|13260.1|13256.6|13262.7|13259.2|13262.8|13259.3|13260.1|13256.6|176
1675885800000|2023-02-08 19:50:00|13262.6|13259.1|13262.1|13258.6|13262.9|13259.4|13261.2|13257.7|185
1675886100000|2023-02-08 19:55:00|13262.2|13258.7|13260.7|13257.2|13263.2|13259.7|13259.8|13256.4|207
1675886400000|2023-02-08 20:00:00|13260.5|13257|13263.7|13260.2|13263.7|13260.2|13259.8|13256.3|165
1675886700000|2023-02-08 20:05:00|13263.6|13260.1|13264.7|13261.2|13265.7|13262.2|13263.5|13260|179
1675887000000|2023-02-08 20:10:00|13264.8|13261.3|13265.1|13261.6|13265.7|13262.2|13263.6|13260.1|225
1675887300000|2023-02-08 20:15:00|13264.7|13261.2|13266.6|13263.1|13266.8|13263.3|13264.4|13260.9|174
1675887600000|2023-02-08 20:20:00|13266.5|13263|13266.7|13263.2|13267.2|13264.5|13265.3|13261.8|162
1675887900000|2023-02-08 20:25:00|13266.6|13263.1|13268.4|13264.9|13268.7|13265.2|13266.3|13262.8|139
1675888200000|2023-02-08 20:30:00|13268.5|13265|13268.5|13265|13268.7|13265.2|13267|13263.5|138
1675888500000|2023-02-08 20:35:00|13268.4|13264.9|13266.2|13262.7|13268.4|13264.9|13265.7|13262.2|147
1675888800000|2023-02-08 20:40:00|13266.3|13262.8|13266.3|13262.8|13267.1|13263.6|13265.3|13261.8|150
1675889100000|2023-02-08 20:45:00|13266.2|13262.7|13266.1|13262.6|13267.1|13263.6|13265|13261.5|150
1675889400000|2023-02-08 20:50:00|13266|13262.5|13265.1|13261.6|13266|13262.5|13263.8|13260.3|178
1675889700000|2023-02-08 20:55:00|13265|13261.5|13265.4|13261.9|13265.8|13262.3|13264.9|13261.4|139
1675890000000|2023-02-08 21:00:00|13265.2|13261.7|13263.4|13259.9|13266.5|13263|13259.6|13255.7|172
1675890300000|2023-02-08 21:05:00|13263.5|13260|13262.3|13258.8|13263.5|13260|13262.1|13258.6|119
1675890600000|2023-02-08 21:10:00|13262.7|13259.2|13263|13259.5|13263.7|13260.2|13262.6|13259.1|205
1675890900000|2023-02-08 21:15:00|13263.1|13259.9|13268.3|13264.8|13268.4|13264.9|13262.5|13259|170
1675891200000|2023-02-08 21:20:00|13268.4|13264.9|13266.3|13262.8|13268.5|13264.9|13265.9|13262.4|116
1675891500000|2023-02-08 21:25:00|13266.2|13262.7|13265.2|13261.3|13266.2|13262.7|13263.4|13259.9|186
1675891800000|2023-02-08 21:30:00|13265.3|13261.2|13264.6|13261.1|13265.7|13262.1|13264.5|13261|95
1675892100000|2023-02-08 21:35:00|13264.5|13261|13264.7|13261.1|13265|13261.4|13264|13260.3|82
1675892400000|2023-02-08 21:40:00|13264.6|13260.8|13263.1|13259.5|13265.6|13261.2|13262.7|13259.1|97
1675892700000|2023-02-08 21:45:00|13264.2|13258.7|13262.2|13258.1|13264.3|13259.5|13261.4|13256.7|67
1675893000000|2023-02-08 21:50:00|13262.4|13257.9|13265.2|13254.5|13265.2|13258.4|13261.8|13254.5|57
1675893300000|2023-02-08 21:55:00|13262.7|13258|13263.7|13258.6|13268.6|13258.6|13262.4|13252.5|67
1675893600000|2023-02-08 22:00:00|13265.2|13257.1|13270.4|13254.4|13270.4|13257.1|13265.2|13253.5|24
1675893900000|2023-02-08 22:05:00|13270.8|13254.8|13270.2|13254.2|13270.8|13254.8|13269.1|13253.7|24
1675894200000|2023-02-08 22:10:00|13270.6|13254.6|13270.1|13254.1|13270.8|13254.8|13269.7|13253.7|40
1675894500000|2023-02-08 22:15:00|13270.2|13254.2|13271|13255|13271.1|13255.1|13269.4|13253.5|44
1675894800000|2023-02-08 22:20:00|13270.9|13254.9|13271|13255|13271|13255|13270.8|13254.8|18
1675895100000|2023-02-08 22:25:00|13270.9|13254.9|13267.6|13251.6|13271.1|13255.1|13267.2|13251.2|68
1675895400000|2023-02-08 22:30:00|13268.1|13252.1|13267.3|13251.3|13268.9|13252.9|13267.2|13251.2|77
1675895700000|2023-02-08 22:35:00|13267.4|13251.4|13267.6|13251.6|13267.8|13252.7|13266.4|13251.2|57
1675896000000|2023-02-08 22:40:00|13267.7|13251.7|13266.1|13254|13267.8|13254|13265.5|13251.4|104
1675896300000|2023-02-08 22:45:00|13265.9|13254.3|13267.9|13251.9|13269.3|13255.8|13263.8|13251.8|111
1675896600000|2023-02-08 22:50:00|13268|13252|13268.2|13252.2|13268.4|13256.5|13263.1|13251.8|54
1675896900000|2023-02-08 22:55:00|13268.1|13252.1|13268.3|13252.3|13269|13255.1|13264.4|13250.6|65
1675897200000|2023-02-08 23:00:00|13267.8|13251.8|13265.1|13254|13268.5|13255.4|13262.6|13247.4|192
1675897500000|2023-02-08 23:05:00|13265.9|13253.1|13266.6|13250.6|13270.6|13259.5|13263|13250.2|247
1675897800000|2023-02-08 23:10:00|13266.7|13250.7|13267.5|13251.5|13273.6|13259|13264.2|13249.7|129
1675898100000|2023-02-08 23:15:00|13267.6|13251.6|13268.4|13260.3|13272.5|13261.3|13266.4|13251.5|195
1675898400000|2023-02-08 23:20:00|13268.3|13261.1|13269.4|13262.3|13271.2|13262.5|13267.5|13258.2|138
1675898700000|2023-02-08 23:25:00|13269.1|13262.4|13269.4|13262|13270.9|13263.1|13268.1|13260.4|139
1675899000000|2023-02-08 23:30:00|13269.5|13262.1|13264.5|13256.6|13271.4|13263.9|13263.5|13255.7|218
1675899300000|2023-02-08 23:35:00|13263.7|13256.3|13261.4|13256.5|13263.7|13258|13260.7|13255.4|165
1675899600000|2023-02-08 23:40:00|13261.5|13256.6|13257.6|13253.9|13262.6|13258.4|13257.6|13253.7|219
1675899900000|2023-02-08 23:45:00|13257.3|13253.8|13260.3|13256.8|13260.3|13256.8|13257.3|13253.6|209
1675900200000|2023-02-08 23:50:00|13260.2|13256.7|13262.8|13259.1|13263.3|13259.3|13259.7|13256.2|282
1675900500000|2023-02-08 23:55:00|13262.2|13259|13261.2|13257.7|13263|13259.5|13260|13256.4|318
1675900800000|2023-02-09 00:00:00|13261.1|13257.6|13261.4|13257.9|13262.6|13259.1|13259.7|13256.2|189
1675901100000|2023-02-09 00:05:00|13261.3|13257.8|13262.5|13259|13264.3|13260.8|13260.4|13256.9|188
1675901400000|2023-02-09 00:10:00|13262.4|13258.9|13260.6|13257.1|13262.5|13259|13259.3|13255.8|131
1675901700000|2023-02-09 00:15:00|13260.7|13257.2|13260.9|13257.4|13261.2|13257.7|13260.4|13256.9|171
1675902000000|2023-02-09 00:20:00|13260.8|13257.3|13264.8|13261.3|13267|13263.5|13260.8|13257.3|197
1675902300000|2023-02-09 00:25:00|13265|13261.5|13266.1|13262.6|13266.2|13262.7|13262.6|13259.1|261
1675902600000|2023-02-09 00:30:00|13266.3|13262.8|13265.2|13261.7|13268.5|13265|13265.2|13261.7|166
1675902900000|2023-02-09 00:35:00|13265.1|13261.6|13264.1|13260.6|13267.5|13264|13263.6|13260.1|165
1675903200000|2023-02-09 00:40:00|13264.2|13260.7|13266.5|13263|13266.8|13263.5|13264.2|13260.7|165
1675903500000|2023-02-09 00:45:00|13266.4|13262.9|13264.1|13260.6|13266.7|13263.2|13263.2|13259.7|173
1675903800000|2023-02-09 00:50:00|13264.2|13260.7|13269.1|13265.6|13269.4|13265.9|13264.1|13260.6|181
1675904100000|2023-02-09 00:55:00|13269.2|13265.7|13271.3|13267.8|13271.7|13268.2|13267.7|13264.2|200
1675904400000|2023-02-09 01:00:00|13271.2|13267.7|13266.1|13262.6|13273.2|13269.9|13265.4|13262.6|256
1675904700000|2023-02-09 01:05:00|13266|13262.5|13275.6|13272.1|13276.9|13273.4|13265.9|13262.4|254
1675905000000|2023-02-09 01:10:00|13275.5|13272|13276.6|13273.1|13279.7|13276.2|13273.8|13270.3|268
1675905300000|2023-02-09 01:15:00|13276.5|13273|13271.9|13268.4|13276.6|13273.1|13271.1|13268.3|181
1675905600000|2023-02-09 01:20:00|13272|13268.5|13270.8|13267.3|13275.9|13272.4|13270.5|13267|227
1675905900000|2023-02-09 01:25:00|13270.9|13267.4|13271.9|13268.4|13274.1|13271.4|13270.8|13267.3|200
1675906200000|2023-02-09 01:30:00|13272|13268.5|13270.5|13267|13273.6|13270.1|13268.6|13265.8|343
1675906500000|2023-02-09 01:35:00|13270.4|13266.9|13268.2|13266.2|13270.7|13267.2|13267.4|13264.1|265
1675906800000|2023-02-09 01:40:00|13268.1|13266.1|13269.7|13266.2|13269.9|13267.1|13267.8|13264.8|177
1675907100000|2023-02-09 01:45:00|13268.7|13266.7|13267.3|13263.8|13269.5|13266.7|13266.7|13263.2|194
1675907400000|2023-02-09 01:50:00|13267.2|13263.7|13265.2|13261.7|13267.5|13264|13264|13261.2|200
1675907700000|2023-02-09 01:55:00|13265.3|13261.8|13262.5|13259|13265.3|13261.9|13261|13257.5|200
1675908000000|2023-02-09 02:00:00|13262.6|13259.1|13260.6|13257.1|13263|13259.6|13259.7|13256.9|173
1675908300000|2023-02-09 02:05:00|13260.7|13257.2|13258.1|13256.1|13261.1|13258.3|13257.9|13255.2|141
1675908600000|2023-02-09 02:10:00|13258|13256|13259.2|13257.2|13260.7|13257.3|13257.9|13255.3|185
1675908900000|2023-02-09 02:15:00|13260|13256.5|13257.2|13255.2|13260.1|13257.3|13257.1|13254.3|134
1675909200000|2023-02-09 02:20:00|13257.1|13255.1|13256.7|13253.2|13258|13255.2|13255.9|13253.1|98
1675909500000|2023-02-09 02:25:00|13256.8|13253.3|13258.4|13254.9|13258.4|13255.6|13255.9|13253.2|147
1675909800000|2023-02-09 02:30:00|13258.3|13254.8|13258.8|13255.3|13259.2|13256.3|13257.2|13254.4|145
1675910100000|2023-02-09 02:35:00|13258.7|13255.2|13258|13256|13259.2|13256.5|13257.7|13254.9|111
1675910400000|2023-02-09 02:40:00|13257.9|13255.9|13255.1|13253.1|13259.6|13257.4|13255|13252.4|154
1675910700000|2023-02-09 02:45:00|13255.2|13253.2|13257.1|13253.6|13257.3|13253.8|13252.5|13249.6|218
1675911000000|2023-02-09 02:50:00|13257.2|13253.7|13257.5|13254|13257.9|13255.1|13255.7|13252.6|197
1675911300000|2023-02-09 02:55:00|13256.8|13254.8|13258.8|13255.3|13259.8|13257|13256.8|13253.6|252
1675911600000|2023-02-09 03:00:00|13258.7|13255.2|13259.7|13256.2|13260|13256.5|13258.3|13254.8|183
1675911900000|2023-02-09 03:05:00|13259.8|13256.3|13258.5|13255|13260|13256.5|13257.9|13254.4|206
1675912200000|2023-02-09 03:10:00|13258.6|13255.1|13261|13257.5|13261.3|13258.7|13258.4|13254.9|182
1675912500000|2023-02-09 03:15:00|13260.5|13258.5|13264.4|13262.4|13264.5|13262.5|13260.1|13257.1|174
1675912800000|2023-02-09 03:20:00|13264.5|13262.5|13264.9|13262.9|13266.3|13263.6|13262.3|13259.1|175
1675913100000|2023-02-09 03:25:00|13265|13263|13263.6|13260.1|13265.9|13263.2|13261.9|13259|147
1675913400000|2023-02-09 03:30:00|13263.7|13260.2|13263.7|13260.2|13263.9|13260.7|13260.2|13257.5|131
1675913700000|2023-02-09 03:35:00|13263.6|13260.1|13260.8|13257.3|13264|13261|13258.5|13255|191
1675914000000|2023-02-09 03:40:00|13260.9|13257.4|13262.2|13258.7|13262.3|13258.8|13260.8|13257.3|172
1675914300000|2023-02-09 03:45:00|13262.1|13258.6|13262.5|13259|13264|13261.4|13261.8|13258.3|204
1675914600000|2023-02-09 03:50:00|13262.6|13259.1|13261.4|13259.4|13264|13260.5|13261.3|13258.6|136
1675914900000|2023-02-09 03:55:00|13261.5|13259.5|13260|13258|13261.8|13259.8|13259.6|13257|126
1675915200000|2023-02-09 04:00:00|13259.9|13257.9|13258.7|13256.7|13260.8|13258.2|13258.1|13255.4|134
1675915500000|2023-02-09 04:05:00|13257.8|13255.8|13258.9|13255.4|13259.3|13257.3|13256.7|13254.2|155
1675915800000|2023-02-09 04:10:00|13258.8|13255.3|13259.1|13255.6|13259.2|13255.7|13258.7|13255.2|82
1675916100000|2023-02-09 04:15:00|13259.2|13255.7|13259.9|13256.4|13260.2|13256.9|13258.8|13255.4|80
1675916400000|2023-02-09 04:20:00|13259.8|13256.3|13259.4|13255.9|13259.9|13257.1|13257.9|13254.4|137
1675916700000|2023-02-09 04:25:00|13257.8|13255.8|13258.2|13254.7|13260.1|13256.6|13257.7|13254.5|113
1675917000000|2023-02-09 04:30:00|13258.3|13254.8|13259.9|13256.4|13261.3|13258.4|13257.8|13254.8|144
1675917300000|2023-02-09 04:35:00|13260|13256.5|13260.2|13256.7|13260.8|13257.9|13259.8|13256.4|98
1675917600000|2023-02-09 04:40:00|13260.1|13256.6|13259.3|13255.8|13261.3|13257.8|13259.1|13255.6|162
1675917900000|2023-02-09 04:45:00|13259.4|13255.9|13260.2|13256.7|13260.6|13257.1|13258.8|13255.3|142
1675918200000|2023-02-09 04:50:00|13260.1|13256.6|13260.1|13256.6|13260.2|13256.7|13259.2|13255.7|136
1675918500000|2023-02-09 04:55:00|13260|13256.5|13260.4|13256.9|13260.6|13257.8|13259.5|13256.3|112
1675918800000|2023-02-09 05:00:00|13260.5|13257|13258.9|13255.4|13260.8|13258|13258.1|13254.6|154
1675919100000|2023-02-09 05:05:00|13259|13255.5|13259.4|13255.9|13260.1|13256.6|13258.9|13255.4|187
1675919400000|2023-02-09 05:10:00|13259.5|13256|13259.1|13255.6|13259.8|13256.7|13258.1|13255.2|133
1675919700000|2023-02-09 05:15:00|13259.2|13255.7|13258.3|13254.8|13261.2|13258.5|13256.8|13254.1|135
1675920000000|2023-02-09 05:20:00|13258.2|13254.7|13259.4|13255.9|13259.5|13256.8|13258.1|13254.6|139
1675920300000|2023-02-09 05:25:00|13259.5|13256|13256.9|13254.9|13259.5|13256.8|13256.5|13253.8|108
1675920600000|2023-02-09 05:30:00|13256.8|13254.8|13258|13256|13259.7|13256.5|13256.7|13253.9|104
1675920900000|2023-02-09 05:35:00|13257.9|13255.9|13257.6|13254.1|13258.5|13255.9|13255.9|13253.1|156
1675921200000|2023-02-09 05:40:00|13257.4|13253.9|13257.4|13253.9|13257.8|13254.3|13257.1|13253.6|137
1675921500000|2023-02-09 05:45:00|13257.6|13254.1|13254|13250.5|13258.4|13254.9|13249.4|13245.9|418
1675921800000|2023-02-09 05:50:00|13254.3|13250.8|13253.2|13249.7|13254.3|13250.8|13250.3|13247.1|204
1675922100000|2023-02-09 05:55:00|13252.4|13250.4|13252.8|13249.3|13254.8|13251.3|13251.6|13249.1|183
1675922400000|2023-02-09 06:00:00|13252.6|13249.1|13246.6|13244.6|13252.7|13249.9|13246.5|13243.9|246
1675922700000|2023-02-09 06:05:00|13246.7|13244.7|13244.5|13241|13248.2|13244.7|13243.5|13240.7|186
1675923000000|2023-02-09 06:10:00|13244.6|13241.1|13250.2|13246.7|13251.2|13248.7|13244.5|13241|237
1675923300000|2023-02-09 06:15:00|13249.9|13246.4|13245.8|13242.3|13250.1|13246.6|13245.6|13242.1|240
1675923600000|2023-02-09 06:20:00|13245.7|13242.2|13245.7|13242.2|13246.4|13242.9|13243.9|13241.1|182
1675923900000|2023-02-09 06:25:00|13245.6|13242.1|13241.3|13239.3|13245.8|13242.3|13240.7|13238|194
1675924200000|2023-02-09 06:30:00|13241.2|13239.2|13243.4|13239.9|13245.6|13242.1|13241.2|13238.3|179
1675924500000|2023-02-09 06:35:00|13243.5|13240|13243|13239.5|13244.7|13241.6|13242.5|13239|190
1675924800000|2023-02-09 06:40:00|13243.2|13239.7|13243.3|13239.8|13244.8|13241.7|13242.8|13239.4|167
1675925100000|2023-02-09 06:45:00|13243.4|13239.9|13242.8|13239.3|13243.8|13240.3|13241|13238|144
1675925400000|2023-02-09 06:50:00|13243.1|13239.6|13245|13241.5|13246|13242.9|13243.1|13239.6|170
1675925700000|2023-02-09 06:55:00|13244.8|13241.3|13245.8|13242.3|13247.2|13244.3|13244|13241.2|212
1675926000000|2023-02-09 07:00:00|13245.9|13242.4|13247.9|13244.4|13250.5|13247|13244.4|13241.6|380
1675926300000|2023-02-09 07:05:00|13248|13244.5|13247.4|13243.9|13251.5|13248.5|13247.1|13243.6|248
1675926600000|2023-02-09 07:10:00|13247.3|13243.8|13244.3|13242.3|13248.4|13244.9|13244.2|13241.3|276
1675926900000|2023-02-09 07:15:00|13244.2|13242.2|13244.4|13242.4|13246|13242.5|13243.4|13240.7|170
1675927200000|2023-02-09 07:20:00|13244.3|13242.3|13242.1|13240.1|13248.8|13246|13242.1|13240.1|230
1675927500000|2023-02-09 07:25:00|13242.2|13240.2|13243|13239.5|13244|13241|13241.3|13239.3|196
1675927800000|2023-02-09 07:30:00|13243.1|13239.6|13245.8|13242.3|13246.1|13242.6|13241.6|13238.8|175
1675928100000|2023-02-09 07:35:00|13245.7|13242.2|13244.8|13241.3|13245.8|13242.3|13243|13239.5|160
1675928400000|2023-02-09 07:40:00|13245.1|13241.6|13248.5|13245|13248.7|13245.2|13245.1|13241.6|233
1675928700000|2023-02-09 07:45:00|13248.6|13245.1|13249.6|13246.1|13251.1|13248.5|13246.7|13243.2|236
1675929000000|2023-02-09 07:50:00|13249.7|13246.2|13244.3|13240.8|13249.9|13247.4|13244.1|13240.7|219
1675929300000|2023-02-09 07:55:00|13244.2|13240.7|13246.5|13243|13246.5|13243.2|13239.8|13237.8|245
1675929600000|2023-02-09 08:00:00|13246.4|13242.9|13239.8|13236.3|13246.6|13243.1|13239.1|13235.8|324
1675929900000|2023-02-09 08:05:00|13239.7|13236.2|13240.6|13237.1|13241.1|13238.3|13236.2|13233.6|298
1675930200000|2023-02-09 08:10:00|13240.7|13237.2|13236.8|13234.8|13242.3|13239.3|13236.2|13233.9|234
1675930500000|2023-02-09 08:15:00|13236.7|13234.7|13236.5|13234.5|13238.4|13235.7|13234.9|13231.9|235
1675930800000|2023-02-09 08:20:00|13236.6|13234.6|13231|13229|13236.7|13234.7|13231|13229|236
1675931100000|2023-02-09 08:25:00|13231.2|13229.2|13228.2|13226.2|13232.7|13230.7|13227.9|13225.4|234
1675931400000|2023-02-09 08:30:00|13228.1|13226.1|13227.7|13224.2|13229|13226.1|13225.6|13222.9|238
1675931700000|2023-02-09 08:35:00|13227.6|13224.1|13223.5|13221.5|13228|13225.3|13223.3|13220.7|216
1675932000000|2023-02-09 08:40:00|13223.4|13221.4|13226.1|13222.6|13226.5|13223.4|13222.9|13219.4|245
1675932300000|2023-02-09 08:45:00|13226|13222.5|13228|13224.5|13229.1|13225.6|13225.9|13222.4|257
1675932600000|2023-02-09 08:50:00|13228.3|13224.8|13227.4|13225.4|13229.3|13226.4|13226.7|13223.2|200
1675932900000|2023-02-09 08:55:00|13227.5|13225.5|13229.9|13226.4|13230.2|13227.5|13227.1|13224.3|218
1675933200000|2023-02-09 09:00:00|13230|13226.5|13229.5|13227.5|13231.7|13228.4|13228.8|13225.5|191
1675933500000|2023-02-09 09:05:00|13229.6|13227.6|13223.6|13221.6|13229.9|13227.6|13220.5|13216.4|220
1675933800000|2023-02-09 09:10:00|13223.5|13221.5|13222.7|13220.7|13224.4|13221.7|13221.3|13218.6|187
1675934100000|2023-02-09 09:15:00|13222.6|13220.6|13224.4|13222.4|13225.3|13222.7|13222.4|13219.7|168
1675934400000|2023-02-09 09:20:00|13224.5|13222.5|13229.5|13226|13229.8|13226.3|13224.1|13221.4|205
1675934700000|2023-02-09 09:25:00|13229.4|13225.9|13230.7|13227.2|13231.1|13228.3|13228.6|13225.8|205
1675935000000|2023-02-09 09:30:00|13230.6|13227.1|13229.9|13227.9|13231.3|13228.4|13228.6|13226|175
1675935300000|2023-02-09 09:35:00|13230|13228|13229.6|13227.6|13232.2|13229.5|13229.1|13225.6|199
1675935600000|2023-02-09 09:40:00|13229.7|13227.7|13230.3|13226.8|13230.9|13227.8|13227.7|13224.9|196
1675935900000|2023-02-09 09:45:00|13229.4|13227.4|13233.4|13231.4|13234.4|13231.6|13229.3|13226.7|207
1675936200000|2023-02-09 09:50:00|13233.5|13231.5|13229|13225.5|13233.5|13231.5|13228.7|13225.2|263
1675936500000|2023-02-09 09:55:00|13228.9|13225.4|13222.4|13220.4|13228.9|13226|13222.2|13219.7|219
1675936800000|2023-02-09 10:00:00|13222.3|13220.3|13225.2|13221.7|13226.5|13223.4|13222.1|13219.6|246
1675937100000|2023-02-09 10:05:00|13225.4|13221.9|13225.1|13221.6|13225.8|13222.3|13223.2|13220.8|190
1675937400000|2023-02-09 10:10:00|13224.8|13221.3|13223.7|13220.2|13225.4|13222.7|13222.5|13220.2|186
1675937700000|2023-02-09 10:15:00|13223.8|13220.3|13224.9|13221.4|13225.5|13222|13222.8|13219.9|164
1675938000000|2023-02-09 10:20:00|13224.8|13221.3|13221.2|13219.2|13224.8|13221.5|13221.2|13218.7|135
1675938300000|2023-02-09 10:25:00|13221.3|13219.3|13219.7|13217.7|13221.6|13219.4|13219.5|13216.9|103
1675938600000|2023-02-09 10:30:00|13219.8|13217.8|13219.6|13217.6|13222|13219.1|13219.1|13216.8|174
1675938900000|2023-02-09 10:35:00|13219.5|13217.5|13219.4|13217.4|13221.8|13218.9|13219.3|13216.6|153
1675939200000|2023-02-09 10:40:00|13219.5|13217.5|13221.3|13217.8|13222.5|13219.1|13219.5|13216.5|150
1675939500000|2023-02-09 10:45:00|13221.1|13217.6|13219.1|13215.6|13222|13218.5|13218.4|13215.5|170
1675939800000|2023-02-09 10:50:00|13219.5|13216|13218.6|13216.6|13219.6|13217|13217.9|13215.5|146
1675940100000|2023-02-09 10:55:00|13218.9|13216.9|13218.4|13216.4|13221.2|13218.4|13218.1|13215.9|232
1675940400000|2023-02-09 11:00:00|13217.7|13215.7|13220.8|13217.3|13222|13218.5|13217.6|13215|192
1675940700000|2023-02-09 11:05:00|13220.7|13217.2|13223.7|13220.2|13223.9|13220.4|13220.5|13217|150
1675941000000|2023-02-09 11:10:00|13223.5|13220|13224.2|13220.7|13224.8|13221.3|13223.2|13219.7|146
1675941300000|2023-02-09 11:15:00|13224.5|13221|13225.9|13222.4|13226|13222.5|13223.2|13219.7|181
1675941600000|2023-02-09 11:20:00|13225.8|13222.3|13224.3|13222.3|13226.4|13223.2|13224.3|13221.2|186
1675941900000|2023-02-09 11:25:00|13225.5|13222|13227.5|13224|13228.2|13224.7|13225.2|13221.9|178
1675942200000|2023-02-09 11:30:00|13227.6|13224.1|13229.2|13225.7|13229.6|13226.1|13226.5|13223|149
1675942500000|2023-02-09 11:35:00|13229.3|13225.8|13228.2|13224.7|13229.8|13227.2|13227.4|13223.9|172
1675942800000|2023-02-09 11:40:00|13228.3|13224.8|13228.5|13225|13228.6|13225.1|13226.7|13223.2|153
1675943100000|2023-02-09 11:45:00|13228.6|13225.1|13230.2|13226.7|13231.3|13227.8|13228.6|13225.1|159
1675943400000|2023-02-09 11:50:00|13230.3|13226.8|13227.5|13224|13230.5|13227|13226.2|13222.7|171
1675943700000|2023-02-09 11:55:00|13227.6|13224.1|13228.5|13225|13229.3|13226.3|13226.4|13223.6|189
1675944000000|2023-02-09 12:00:00|13228.7|13225.2|13228.1|13224.6|13229.2|13226.4|13226.9|13223.4|254
1675944300000|2023-02-09 12:05:00|13228|13224.5|13228.5|13225|13229|13225.5|13227.5|13224|181
1675944600000|2023-02-09 12:10:00|13228.4|13224.9|13227.6|13224.1|13228.7|13225.8|13226.3|13223.6|167
1675944900000|2023-02-09 12:15:00|13227.5|13224|13226.9|13223.4|13227.7|13224.3|13225.7|13222.8|145
1675945200000|2023-02-09 12:20:00|13226.8|13223.3|13225.1|13221.6|13227.2|13223.7|13224.1|13221.4|176
1675945500000|2023-02-09 12:25:00|13224.3|13222.3|13221.6|13218.1|13225.5|13222.7|13220.2|13217.5|158
1675945800000|2023-02-09 12:30:00|13221.3|13217.8|13221.8|13218.3|13222.4|13219|13219.8|13216.3|168
1675946100000|2023-02-09 12:35:00|13221.9|13218.4|13227.4|13223.9|13227.5|13224|13221.4|13217.9|186
1675946400000|2023-02-09 12:40:00|13227.3|13223.8|13226.7|13223.2|13227.3|13223.8|13225.3|13221.8|137
1675946700000|2023-02-09 12:45:00|13226.5|13223|13221.4|13219.4|13226.5|13223|13221.2|13217.8|156
1675947000000|2023-02-09 12:50:00|13221.3|13219.3|13220.3|13216.8|13223|13220.1|13219.7|13216.2|189
1675947300000|2023-02-09 12:55:00|13220.5|13217|13221.7|13219.7|13222.5|13219.9|13218.6|13215.9|159
1675947600000|2023-02-09 13:00:00|13221.6|13219.6|13224.2|13222.2|13224.2|13222.2|13221.6|13218.8|238
1675947900000|2023-02-09 13:05:00|13224.9|13221.4|13224.8|13221.3|13227|13223.9|13223.2|13219.7|320
1675948200000|2023-02-09 13:10:00|13224.7|13221.2|13219.7|13216.2|13224.9|13221.4|13218.6|13215.1|322
1675948500000|2023-02-09 13:15:00|13219.8|13216.3|13220.9|13217.4|13221.5|13218|13218.1|13214.6|258
1675948800000|2023-02-09 13:20:00|13221.2|13217.7|13220.9|13217.4|13223.7|13220.2|13219.8|13216.3|353
1675949100000|2023-02-09 13:25:00|13220.8|13217.3|13220.4|13216.9|13222.9|13219.4|13220.4|13216.9|219
1675949400000|2023-02-09 13:30:00|13220.2|13216.7|13217.4|13213.9|13220.5|13216.8|13215.2|13212.4|284
1675949700000|2023-02-09 13:35:00|13217.2|13213.7|13215.2|13211.7|13217.6|13214.1|13214|13210.6|337
1675950000000|2023-02-09 13:40:00|13215.3|13211.8|13211.6|13208.1|13216.4|13212.9|13211.2|13207.7|267
1675950300000|2023-02-09 13:45:00|13211.5|13208|13208.7|13205.2|13214.2|13210.7|13207.9|13204.4|315
1675950600000|2023-02-09 13:50:00|13209|13205.5|13201.5|13198|13210.7|13207.2|13201|13197.5|329
1675950900000|2023-02-09 13:55:00|13201|13197.5|13203.9|13200.4|13204.7|13201.3|13200.7|13197.2|277
1675951200000|2023-02-09 14:00:00|13203.4|13199.9|13207.7|13204.2|13208.1|13204.6|13203.2|13199.9|261
1675951500000|2023-02-09 14:05:00|13207.8|13204.3|13210.3|13206.8|13212.5|13209|13206.6|13204|244
1675951800000|2023-02-09 14:10:00|13210.4|13206.9|13213.1|13209.6|13213.3|13209.8|13210.4|13206.9|286
1675952100000|2023-02-09 14:15:00|13213|13209.5|13210.6|13207.1|13213.1|13209.6|13209.8|13206.3|284
1675952400000|2023-02-09 14:20:00|13210.9|13207.4|13208.5|13205|13211.7|13208.2|13207.8|13204.3|318
1675952700000|2023-02-09 14:25:00|13208.4|13204.9|13206.2|13202.7|13208.4|13204.9|13204.9|13201.4|269
1675953000000|2023-02-09 14:30:00|13206.1|13202.6|13210.3|13206.8|13210.5|13207.2|13204.4|13200.9|407
1675953300000|2023-02-09 14:35:00|13210.2|13206.7|13209.7|13206.2|13213.4|13210.2|13208.9|13205.4|341
1675953600000|2023-02-09 14:40:00|13209.6|13206.1|13211.6|13208.1|13212.2|13208.7|13207.9|13204.4|328
1675953900000|2023-02-09 14:45:00|13211.3|13207.8|13209.7|13206.2|13214|13210.5|13209.6|13206.1|343
1675954200000|2023-02-09 14:50:00|13209.1|13205.6|13210.8|13207.3|13211|13207.5|13206.3|13202.8|318
1675954500000|2023-02-09 14:55:00|13210.7|13207.2|13216.2|13212.7|13217.2|13213.7|13209.9|13206.4|297
1675954800000|2023-02-09 15:00:00|13215.8|13212.3|13218.3|13214.8|13220.4|13216.9|13215.5|13212|416
1675955100000|2023-02-09 15:05:00|13218.4|13214.9|13212.8|13209.3|13218.4|13214.9|13211.6|13208.1|328
1675955400000|2023-02-09 15:10:00|13212.7|13209.2|13214.9|13211.4|13215.3|13211.8|13211.5|13208|246
1675955700000|2023-02-09 15:15:00|13214.8|13211.3|13216.1|13212.6|13218.9|13215.4|13212.5|13209|306
1675956000000|2023-02-09 15:20:00|13216|13212.5|13220|13216.5|13220.1|13216.6|13216|13212.5|284
1675956300000|2023-02-09 15:25:00|13220.1|13216.6|13226|13222.5|13226.9|13223.4|13220.1|13216.6|365
1675956600000|2023-02-09 15:30:00|13225.9|13222.4|13225.6|13222.1|13230.8|13227.3|13224.1|13220.6|338
1675956900000|2023-02-09 15:35:00|13225.7|13222.2|13228.8|13225.3|13229|13225.5|13224.5|13221|319
1675957200000|2023-02-09 15:40:00|13228.9|13225.4|13227.3|13223.8|13230|13226.5|13225.1|13221.6|340
1675957500000|2023-02-09 15:45:00|13227.2|13223.7|13228.1|13224.6|13228.3|13224.8|13223.8|13220.3|314
1675957800000|2023-02-09 15:50:00|13228.2|13224.7|13229.1|13225.6|13230.1|13226.6|13225.3|13221.8|294
1675958100000|2023-02-09 15:55:00|13229.2|13225.7|13228.1|13224.6|13230|13226.5|13226.5|13223|258
1675958400000|2023-02-09 16:00:00|13227.4|13225.4|13235|13231.5|13237.3|13233.8|13227.3|13224.6|292
1675958700000|2023-02-09 16:05:00|13235.1|13231.6|13234.6|13231.1|13238.8|13235.3|13232.9|13229.4|330
1675959000000|2023-02-09 16:10:00|13233.9|13230.4|13233.8|13230.3|13236.6|13233.1|13232.3|13228.8|392
1675959300000|2023-02-09 16:15:00|13233.7|13230.2|13238.2|13234.7|13238.6|13235.1|13230.8|13227.3|288
1675959600000|2023-02-09 16:20:00|13238.1|13234.6|13238.9|13235.4|13241|13237.5|13237|13233.5|279
1675959900000|2023-02-09 16:25:00|13238.8|13235.3|13237.6|13234.1|13239.6|13236.1|13236.7|13233.2|265
1675960200000|2023-02-09 16:30:00|13237.7|13234.2|13239.9|13236.4|13241.9|13238.4|13237.7|13234.2|292
1675960500000|2023-02-09 16:35:00|13239.8|13236.3|13239|13235.5|13242|13238.5|13238.9|13235.4|238
1675960800000|2023-02-09 16:40:00|13239.1|13235.6|13236.2|13232.7|13239.9|13237.2|13235.9|13232.4|234
1675961100000|2023-02-09 16:45:00|13236.3|13232.8|13239.1|13235.6|13239.8|13236.3|13235.4|13232.8|168
1675961400000|2023-02-09 16:50:00|13239.2|13235.7|13239.4|13235.9|13239.6|13236.6|13238.4|13235.1|161
1675961700000|2023-02-09 16:55:00|13239.3|13235.8|13233.9|13230.4|13239.6|13236.1|13233.1|13229.6|305
1675962000000|2023-02-09 17:00:00|13234.3|13230.8|13235.4|13231.9|13236.1|13232.6|13234.3|13230.8|193
1675962300000|2023-02-09 17:05:00|13235.5|13232|13234.1|13230.6|13236.1|13233.1|13233.8|13230.3|164
1675962600000|2023-02-09 17:10:00|13234.2|13230.7|13235.8|13232.3|13235.9|13232.4|13233.9|13230.4|161
1675962900000|2023-02-09 17:15:00|13235.9|13232.4|13235.5|13232|13238.3|13234.8|13235.5|13232|206
1675963200000|2023-02-09 17:20:00|13235.4|13231.9|13231.7|13228.2|13235.7|13232.2|13231.2|13227.7|240
1675963500000|2023-02-09 17:25:00|13231.8|13228.3|13231.2|13227.7|13232|13228.5|13229.1|13225.6|306
1675963800000|2023-02-09 17:30:00|13231.1|13227.6|13238.9|13235.4|13239.4|13235.9|13231.1|13227.6|322
1675964100000|2023-02-09 17:35:00|13239|13235.5|13244.3|13240.8|13244.5|13241|13239|13235.5|307
1675964400000|2023-02-09 17:40:00|13244.7|13241.2|13248.7|13245.2|13248.8|13245.3|13242.7|13239.2|349
1675964700000|2023-02-09 17:45:00|13249|13245.5|13249.9|13246.4|13250.4|13246.9|13248.4|13244.9|244
1675965000000|2023-02-09 17:50:00|13250.1|13246.6|13247.2|13243.7|13250.2|13246.7|13246.4|13242.9|293
1675965300000|2023-02-09 17:55:00|13247.3|13243.8|13243.4|13239.9|13247.3|13243.8|13242.8|13239.3|298
1675965600000|2023-02-09 18:00:00|13243.6|13240.1|13248.6|13245.1|13250.3|13247.6|13243.6|13240.1|421
1675965900000|2023-02-09 18:05:00|13248.7|13245.2|13247.4|13243.9|13248.8|13245.3|13244.5|13241|388
1675966200000|2023-02-09 18:10:00|13247.5|13244|13247.1|13243.6|13248.6|13245.7|13245.6|13242.1|341
1675966500000|2023-02-09 18:15:00|13247.7|13244.2|13248.2|13244.7|13249.5|13246.3|13247.2|13243.7|330
1675966800000|2023-02-09 18:20:00|13248.1|13244.6|13248.6|13245.1|13249.2|13245.7|13246.3|13242.8|371
1675967100000|2023-02-09 18:25:00|13249|13245.5|13249.2|13245.7|13249.6|13246.1|13246.7|13243.2|328
1675967400000|2023-02-09 18:30:00|13249.3|13245.8|13247.1|13243.6|13249.8|13246.3|13244.5|13241|360
1675967700000|2023-02-09 18:35:00|13247.3|13243.8|13249.3|13245.8|13249.5|13246|13247.1|13243.6|302
1675968000000|2023-02-09 18:40:00|13249.2|13245.7|13247.7|13244.2|13252.9|13249.4|13246.6|13243.1|276
1675968300000|2023-02-09 18:45:00|13247.9|13244.4|13250|13246.5|13250.6|13247.1|13247.9|13244.4|298
1675968600000|2023-02-09 18:50:00|13250.1|13246.6|13250.2|13246.7|13251.4|13247.9|13250|13246.5|146
1675968900000|2023-02-09 18:55:00|13249.3|13245.8|13251.4|13247.9|13252.7|13249.2|13249.1|13245.6|210
1675969200000|2023-02-09 19:00:00|13251.9|13248.4|13251.2|13247.7|13252|13248.5|13247.5|13244|362
1675969500000|2023-02-09 19:05:00|13251.1|13247.6|13248.5|13245|13251.2|13247.7|13246|13242.5|373
1675969800000|2023-02-09 19:10:00|13248.4|13244.9|13252.5|13249|13252.9|13249.4|13248.4|13244.9|313
1675970100000|2023-02-09 19:15:00|13252.2|13248.7|13252.6|13249.1|13254.1|13250.6|13251.5|13248|298
1675970400000|2023-02-09 19:20:00|13252.7|13249.2|13254.4|13250.9|13254.9|13251.4|13249.8|13246.3|256
1675970700000|2023-02-09 19:25:00|13254.5|13251|13255.3|13251.8|13256.4|13253.6|13254|13250.5|313
1675971000000|2023-02-09 19:30:00|13255.4|13251.9|13255.7|13252.2|13256.7|13253.3|13254.7|13251.2|314
1675971300000|2023-02-09 19:35:00|13255.8|13252.3|13258|13254.5|13258.2|13255.2|13255.6|13252.1|275
1675971600000|2023-02-09 19:40:00|13257.9|13254.4|13254.1|13250.6|13258.1|13254.6|13253.7|13250.2|288
1675971900000|2023-02-09 19:45:00|13254.2|13250.7|13256|13252.5|13257.4|13253.9|13253.9|13250.4|284
1675972200000|2023-02-09 19:50:00|13255.8|13252.3|13255.4|13251.9|13256.5|13253|13255.1|13251.6|240
1675972500000|2023-02-09 19:55:00|13255.5|13252|13257.5|13254|13257.5|13254.5|13255.4|13251.9|220
1675972800000|2023-02-09 20:00:00|13257.4|13253.9|13261|13257.5|13261.1|13257.6|13257|13253.5|267
1675973100000|2023-02-09 20:05:00|13260.9|13257.4|13259.4|13255.9|13262|13258.5|13259.2|13255.7|226
1675973400000|2023-02-09 20:10:00|13259.5|13256|13259.4|13255.9|13260.7|13257.2|13259.2|13255.7|243
1675973700000|2023-02-09 20:15:00|13259.5|13256|13259.4|13255.9|13261.4|13257.9|13259.2|13255.7|250
1675974000000|2023-02-09 20:20:00|13259.5|13256|13261.8|13258.3|13262|13258.5|13259.2|13255.7|231
1675974300000|2023-02-09 20:25:00|13261.4|13257.9|13263.1|13259.6|13263.5|13260|13261.3|13257.8|313
1675974600000|2023-02-09 20:30:00|13263.3|13259.8|13264.8|13261.3|13265.2|13261.7|13263.1|13259.6|282
1675974900000|2023-02-09 20:35:00|13264.9|13261.4|13262.4|13258.9|13265.6|13262.1|13262.3|13258.8|249
1675975200000|2023-02-09 20:40:00|13262.3|13258.8|13263.4|13259.9|13263.8|13260.3|13262|13258.5|209
1675975500000|2023-02-09 20:45:00|13263.3|13259.8|13265.3|13261.8|13265.4|13261.9|13262.8|13259.3|204
1675975800000|2023-02-09 20:50:00|13265|13261.5|13262.4|13258.9|13265|13261.5|13261.9|13258.4|197
1675976100000|2023-02-09 20:55:00|13262.6|13259.1|13262.6|13259.1|13264.2|13260.7|13260.6|13258.1|244
1675976400000|2023-02-09 21:00:00|13262.7|13259.2|13258.4|13254.9|13262.8|13259.3|13257.8|13254.1|178
1675976700000|2023-02-09 21:05:00|13258.5|13255|13257.9|13254.4|13258.8|13255.3|13257.9|13254.4|207
1675977000000|2023-02-09 21:10:00|13258|13254.5|13258.5|13255|13259|13255.5|13257.9|13254.4|170
1675977300000|2023-02-09 21:15:00|13258.4|13254.9|13259.9|13256.4|13260|13256.5|13258.1|13254.6|114
1675977600000|2023-02-09 21:20:00|13260|13256.5|13260.5|13257|13261.5|13258|13259.9|13256.4|130
1675977900000|2023-02-09 21:25:00|13260.4|13256.9|13261.1|13257.6|13261.1|13257.6|13260.1|13256.6|86
1675978200000|2023-02-09 21:30:00|13260.9|13257.4|13259.6|13256.1|13261.8|13258.3|13259.5|13256|55
1675978500000|2023-02-09 21:35:00|13259.8|13256.3|13259.1|13255.6|13259.8|13256.3|13259|13255.5|52
1675978800000|2023-02-09 21:40:00|13258.9|13255.4|13257.4|13253.9|13258.9|13255.4|13257.4|13253.9|57
1675979100000|2023-02-09 21:45:00|13257.3|13253.8|13258|13254.1|13258.6|13254.1|13256.9|13253.1|60
1675979400000|2023-02-09 21:50:00|13258.3|13254|13258.7|13253.6|13259.7|13255.9|13257.5|13253.2|79
1675979700000|2023-02-09 21:55:00|13258|13253.9|13259.6|13254.8|13263.2|13255|13257.4|13249.1|97
1675980000000|2023-02-09 22:00:00|13260.8|13253.7|13266|13250|13266|13254|13260.8|13247|43
1675980300000|2023-02-09 22:05:00|13265.9|13249.9|13262.7|13253.3|13266|13253.9|13262|13249.7|24
1675980600000|2023-02-09 22:10:00|13265|13252.2|13261.3|13245.3|13265|13253.7|13260.3|13244.3|72
1675980900000|2023-02-09 22:15:00|13261.2|13245.2|13252.4|13236.4|13261.2|13245.2|13246.1|13230.1|91
1675981200000|2023-02-09 22:20:00|13252.2|13236.2|13253.5|13237.5|13258|13242|13251.4|13235.4|60
1675981500000|2023-02-09 22:25:00|13254.1|13238.1|13265.4|13249.4|13265.7|13251.7|13253.5|13237.5|125
1675981800000|2023-02-09 22:30:00|13265.1|13249.1|13262|13250.9|13265.6|13250.9|13262|13248.9|65
1675982100000|2023-02-09 22:35:00|13263|13250.1|13262.8|13251.1|13263.7|13251.9|13260.1|13250|53
1675982400000|2023-02-09 22:40:00|13262.6|13251.3|13261.6|13251.5|13265.1|13252.7|13259.5|13250.1|116
1675982700000|2023-02-09 22:45:00|13261.3|13251.6|13263.6|13251.7|13265.7|13252.1|13260.3|13249.5|152
1675983000000|2023-02-09 22:50:00|13263.5|13251.8|13259.9|13243.9|13264.8|13251.8|13258.1|13242.1|111
1675983300000|2023-02-09 22:55:00|13260|13244|13259.1|13243.1|13260.6|13245.5|13256.8|13240.8|127
1675983600000|2023-02-09 23:00:00|13259.3|13243.3|13255.4|13246.3|13260.8|13250.6|13252.7|13238.8|232
1675983900000|2023-02-09 23:05:00|13252.7|13249.2|13256.6|13252.7|13257.9|13252.8|13252.1|13247.2|182
1675984200000|2023-02-09 23:10:00|13257.2|13252.6|13256.7|13253.2|13259.2|13253.2|13253.8|13248.5|140
1675984500000|2023-02-09 23:15:00|13257.2|13252.9|13255.7|13252.2|13257.2|13253|13255.6|13252|89
1675984800000|2023-02-09 23:20:00|13255.8|13252.3|13256.1|13252.6|13256.9|13253.4|13254.8|13251.3|78
1675985100000|2023-02-09 23:25:00|13256.2|13252.7|13255.6|13252.1|13257.2|13253.5|13255.2|13251.7|120
1675985400000|2023-02-09 23:30:00|13255.4|13251.9|13255.6|13252.1|13256.5|13253|13255.4|13251.9|81
1675985700000|2023-02-09 23:35:00|13255.7|13252.2|13255.2|13251.7|13256.5|13253|13255|13251.5|98
1675986000000|2023-02-09 23:40:00|13255.3|13251.8|13255.4|13251.9|13255.7|13252.2|13255|13251.5|65
1675986300000|2023-02-09 23:45:00|13256.4|13252.9|13256.2|13252.7|13256.6|13253.6|13255.3|13252|90
1675986600000|2023-02-09 23:50:00|13256.3|13252.8|13255.4|13253.4|13256.6|13253.4|13255.3|13252.4|42
1675986900000|2023-02-09 23:55:00|13256.2|13252.7|13255.6|13253.6|13256.5|13253.6|13255.2|13252.6|48
1675987200000|2023-02-10 00:00:00|13256.3|13252.8|13259.6|13256.1|13261.2|13257.7|13255.5|13252.8|168
1675987500000|2023-02-10 00:05:00|13259.7|13256.2|13259.4|13255.9|13260.7|13257.2|13258.8|13255.3|148
1675987800000|2023-02-10 00:10:00|13259.5|13256|13259.5|13256|13260.1|13256.6|13259.1|13255.6|132
1675988100000|2023-02-10 00:15:00|13259.3|13255.8|13262.5|13259|13263.5|13260|13259.2|13255.7|166
1675988400000|2023-02-10 00:20:00|13262.6|13259.1|13262.3|13258.8|13264.4|13260.9|13261.7|13258.2|176
1675988700000|2023-02-10 00:25:00|13262.2|13258.7|13261.9|13258.4|13263.4|13259.9|13260.5|13258.3|145
1675989000000|2023-02-10 00:30:00|13262|13258.5|13260.3|13256.8|13263|13259.5|13259.3|13256.6|145
1675989300000|2023-02-10 00:35:00|13260.2|13256.7|13260.1|13258.1|13261|13258.1|13259.3|13256.6|96
1675989600000|2023-02-10 00:40:00|13260.2|13258.2|13260|13256.5|13262.7|13259.9|13257.9|13255.4|156
1675989900000|2023-02-10 00:45:00|13259.9|13256.4|13258.7|13255.2|13260.8|13257.3|13258.7|13255.2|135
1675990200000|2023-02-10 00:50:00|13258.8|13255.3|13257.6|13254.1|13260.8|13257.9|13257.2|13253.7|180
1675990500000|2023-02-10 00:55:00|13256.6|13254.6|13257|13255|13258.8|13256.7|13256.4|13253.6|140
1675990800000|2023-02-10 01:00:00|13256.9|13254.9|13257.7|13254.2|13259.1|13255.6|13256.9|13254.1|134
1675991100000|2023-02-10 01:05:00|13257.6|13254.1|13254.1|13252.1|13257.9|13255|13254|13251.3|105
1675991400000|2023-02-10 01:10:00|13254.2|13252.2|13254.7|13251.2|13255.9|13253.1|13254|13250.9|119
1675991700000|2023-02-10 01:15:00|13254.8|13251.3|13256.4|13252.9|13258|13254.5|13254.7|13251.2|158
1675992000000|2023-02-10 01:20:00|13256.5|13253|13258.8|13255.3|13259.3|13256|13255.5|13252.5|145
1675992300000|2023-02-10 01:25:00|13258.7|13255.2|13260.9|13257.4|13261|13258.2|13257.8|13255|106
1675992600000|2023-02-10 01:30:00|13261|13257.5|13267.6|13264.1|13268.1|13264.6|13260.6|13257.1|189
1675992900000|2023-02-10 01:35:00|13267.5|13264|13268.7|13265.2|13270|13266.8|13267|13264|253
1675993200000|2023-02-10 01:40:00|13268.6|13265.1|13268.4|13264.9|13269.7|13266.7|13266.9|13263.4|202
1675993500000|2023-02-10 01:45:00|13268.6|13265.1|13264.8|13261.3|13269.8|13266.3|13263|13260.1|241
1675993800000|2023-02-10 01:50:00|13265.1|13261.6|13264.5|13261|13265.3|13261.8|13262.3|13258.8|174
1675994100000|2023-02-10 01:55:00|13264.4|13260.9|13266.1|13262.6|13268.1|13264.6|13264.1|13260.8|202
1675994400000|2023-02-10 02:00:00|13266.2|13262.7|13265.7|13262.2|13267.1|13264.4|13264.8|13261.3|208
1675994700000|2023-02-10 02:05:00|13265.6|13262.1|13269|13267|13269.7|13267|13265.4|13261.9|142
1675995000000|2023-02-10 02:10:00|13268.9|13266.9|13268.4|13264.9|13270.6|13267.9|13267.6|13264.6|144
1675995300000|2023-02-10 02:15:00|13268.3|13264.8|13265.5|13262|13268.8|13265.3|13265.5|13262|162
1675995600000|2023-02-10 02:20:00|13265.6|13262.1|13263.5|13260|13266|13262.5|13263|13259.6|161
1675995900000|2023-02-10 02:25:00|13263.6|13260.1|13265.8|13262.3|13266.8|13264|13262.7|13259.9|112
1675996200000|2023-02-10 02:30:00|13265.9|13262.4|13263.7|13260.2|13266.2|13263.3|13263.4|13260|150
1675996500000|2023-02-10 02:35:00|13263.6|13260.1|13261.7|13259.7|13263.9|13260.4|13261.3|13258.6|98
1675996800000|2023-02-10 02:40:00|13261.5|13259.5|13261.5|13259.5|13262.8|13260.5|13261.2|13258.5|117
1675997100000|2023-02-10 02:45:00|13261.6|13259.6|13264.5|13262.5|13264.5|13262.5|13261.5|13259.3|102
1675997400000|2023-02-10 02:50:00|13264.4|13262.4|13266.9|13264.9|13267.3|13264.9|13264.2|13261.2|139
1675997700000|2023-02-10 02:55:00|13266.8|13264.8|13275.4|13271.9|13275.4|13272.2|13266.7|13264.7|138
1675998000000|2023-02-10 03:00:00|13275.3|13271.8|13276.3|13272.8|13278.9|13276.5|13272.8|13269.3|248
1675998300000|2023-02-10 03:05:00|13276.4|13272.9|13273.1|13269.6|13276.5|13273|13271.3|13267.8|241
1675998600000|2023-02-10 03:10:00|13273|13269.5|13271.7|13268.2|13273.8|13270.3|13270.5|13267|216
1675998900000|2023-02-10 03:15:00|13271.8|13268.3|13272.4|13268.9|13272.8|13270|13270.5|13267|166
1675999200000|2023-02-10 03:20:00|13272.5|13269|13271.4|13267.9|13274.5|13271|13271.2|13267.7|205
1675999500000|2023-02-10 03:25:00|13271.5|13268|13276|13274|13277.1|13274.2|13271.5|13268|206
1675999800000|2023-02-10 03:30:00|13275.9|13273.9|13276.9|13273.4|13279|13276|13275.8|13273|202
1676000100000|2023-02-10 03:35:00|13277|13273.5|13279|13275.5|13279.4|13276.5|13275.4|13271.9|223
1676000400000|2023-02-10 03:40:00|13279.1|13275.6|13280|13276.5|13280.9|13277.4|13276.9|13273.8|179
1676000700000|2023-02-10 03:45:00|13280.1|13276.6|13280.5|13278.5|13281.4|13278.7|13279.5|13276|114
1676001000000|2023-02-10 03:50:00|13280.4|13278.4|13278.8|13275.3|13281|13278.4|13278|13275|129
1676001300000|2023-02-10 03:55:00|13278.9|13275.4|13284.5|13281|13285.9|13282.4|13278.9|13275.4|138
1676001600000|2023-02-10 04:00:00|13284.4|13280.9|13280.9|13277.4|13284.7|13281.2|13280.8|13277.3|211
1676001900000|2023-02-10 04:05:00|13281|13277.5|13282|13278.5|13283.1|13279.6|13279.5|13276|173
1676002200000|2023-02-10 04:10:00|13282.1|13278.6|13281.5|13278|13283.1|13279.6|13280.8|13277.8|129
1676002500000|2023-02-10 04:15:00|13281.6|13278.1|13281.9|13278.4|13282.8|13279.3|13280.5|13277.9|140
1676002800000|2023-02-10 04:20:00|13282|13278.5|13279.4|13275.9|13282|13278.5|13278.9|13275.5|107
1676003100000|2023-02-10 04:25:00|13279.3|13275.8|13283.3|13279.8|13285.3|13282.7|13278.7|13275.2|155
1676003400000|2023-02-10 04:30:00|13283.6|13280.1|13285|13283|13285.8|13283|13282.8|13279.3|121
1676003700000|2023-02-10 04:35:00|13285.1|13283.1|13285.2|13283.2|13286|13283.6|13283.1|13280.2|116
1676004000000|2023-02-10 04:40:00|13285.3|13283.3|13285.6|13282.1|13286.4|13283.3|13283.9|13280.4|170
1676004300000|2023-02-10 04:45:00|13285.5|13282|13287.4|13283.9|13287.6|13284.9|13285.2|13281.7|142
1676004600000|2023-02-10 04:50:00|13287.3|13283.8|13288.5|13286.5|13291.1|13287.6|13286.1|13283.3|140
1676004900000|2023-02-10 04:55:00|13288.4|13286.4|13290|13288|13291.8|13288.3|13288.2|13285.1|184
1676005200000|2023-02-10 05:00:00|13290.1|13288.1|13283.9|13281.9|13290.7|13288.2|13283.3|13279.8|226
1676005500000|2023-02-10 05:05:00|13283.7|13281.7|13283.3|13279.8|13284.7|13281.7|13281.3|13278.5|179
1676005800000|2023-02-10 05:10:00|13283.6|13280.1|13283.1|13281.1|13284.1|13281.3|13281.4|13278.7|122
1676006100000|2023-02-10 05:15:00|13283.2|13281.2|13287.8|13284.3|13289.1|13285.6|13282.3|13279.5|158
1676006400000|2023-02-10 05:20:00|13287.9|13284.4|13286.7|13283.2|13287.9|13284.4|13284.7|13281.2|218
1676006700000|2023-02-10 05:25:00|13286.5|13283|13287.9|13285.9|13290.3|13287.5|13285.8|13282.4|183
1676007000000|2023-02-10 05:30:00|13287.8|13285.8|13285.9|13282.4|13288.9|13285.8|13284.9|13282.1|243
1676007300000|2023-02-10 05:35:00|13285.7|13282.2|13283.7|13280.2|13287.4|13283.9|13282.8|13280|192
1676007600000|2023-02-10 05:40:00|13282|13280|13283.8|13280.3|13284.1|13281.7|13281.1|13278.8|138
1676007900000|2023-02-10 05:45:00|13283.7|13280.2|13282.5|13279|13285.9|13282.4|13282.5|13279|134
1676008200000|2023-02-10 05:50:00|13282.6|13279.1|13279.6|13276.1|13282.9|13279.8|13277.5|13275.1|132
1676008500000|2023-02-10 05:55:00|13279.7|13276.2|13278|13276|13280|13277|13277.8|13275|123
1676008800000|2023-02-10 06:00:00|13278.1|13276.1|13274.6|13271.1|13279.5|13276.5|13274.5|13271|163
1676009100000|2023-02-10 06:05:00|13274.5|13271|13273.2|13271.2|13275.2|13273.2|13270.8|13267.9|217
1676009400000|2023-02-10 06:10:00|13273.3|13271.3|13275.2|13271.7|13276.8|13274|13271.7|13269|176
1676009700000|2023-02-10 06:15:00|13275.1|13271.6|13278.8|13275.3|13278.9|13275.4|13273.5|13270.8|172
1676010000000|2023-02-10 06:20:00|13278.7|13275.2|13278.8|13275.3|13280.1|13276.7|13278.2|13274.7|189
1676010300000|2023-02-10 06:25:00|13278.7|13275.2|13279.5|13276|13279.8|13276.8|13277.7|13274.2|190
1676010600000|2023-02-10 06:30:00|13279.6|13276.1|13279.1|13275.6|13280|13276.9|13277.2|13274.1|198
1676010900000|2023-02-10 06:35:00|13279.2|13275.7|13276.9|13273.4|13279.2|13276.1|13275.8|13273|187
1676011200000|2023-02-10 06:40:00|13276.8|13273.3|13276.3|13274.3|13277.2|13274.4|13274.8|13272|108
1676011500000|2023-02-10 06:45:00|13276.2|13274.2|13276|13274|13278.4|13275.7|13275.1|13272.6|124
1676011800000|2023-02-10 06:50:00|13275.9|13273.9|13273.8|13271.8|13277.2|13274.3|13273.6|13271.6|127
1676012100000|2023-02-10 06:55:00|13273.9|13271.9|13272.9|13269.4|13274.7|13272|13272.6|13269.4|119
1676012400000|2023-02-10 07:00:00|13273.1|13269.6|13273|13269.5|13275.6|13272.1|13271.1|13267.6|245
1676012700000|2023-02-10 07:05:00|13272.8|13269.3|13268.2|13266.2|13272.8|13269.3|13266.3|13263.8|270
1676013000000|2023-02-10 07:10:00|13269|13265.5|13268.3|13264.8|13269.5|13266.7|13267.9|13264.4|217
1676013300000|2023-02-10 07:15:00|13268.5|13265|13260.8|13257.3|13271|13267.8|13260.2|13256.7|426
1676013600000|2023-02-10 07:20:00|13261|13257.5|13265|13261.5|13265.6|13262.1|13257.1|13253.6|472
1676013900000|2023-02-10 07:25:00|13265.2|13261.7|13261.8|13258.3|13266.2|13262.7|13259.8|13256.3|380
1676014200000|2023-02-10 07:30:00|13261.7|13258.2|13266.1|13262.6|13267.8|13264.3|13261.6|13258.1|424
1676014500000|2023-02-10 07:35:00|13265.8|13262.3|13263.2|13261.2|13266.1|13263.8|13262.9|13260.2|307
1676014800000|2023-02-10 07:40:00|13263.1|13261.1|13258.2|13254.7|13263.1|13261.1|13257.5|13254.1|316
1676015100000|2023-02-10 07:45:00|13258.1|13254.6|13254.8|13251.3|13258.1|13254.6|13252.5|13250.1|344
1676015400000|2023-02-10 07:50:00|13254.7|13251.2|13255.1|13251.6|13258.3|13254.8|13253.6|13250.1|304
1676015700000|2023-02-10 07:55:00|13254.7|13251.2|13251.8|13248.3|13254.8|13251.6|13250.2|13247.5|329
1676016000000|2023-02-10 08:00:00|13251.6|13248.1|13246.3|13242.8|13254.1|13250.6|13245|13242.1|485
1676016300000|2023-02-10 08:05:00|13246.4|13242.9|13247.8|13244.3|13248.2|13245.4|13242.1|13239.6|398
1676016600000|2023-02-10 08:10:00|13247.7|13244.2|13250.5|13248.5|13252.5|13249.5|13247.3|13243.8|361
1676016900000|2023-02-10 08:15:00|13250.7|13248.7|13256.1|13252.6|13257|13254.2|13247.9|13244.6|378
1676017200000|2023-02-10 08:20:00|13256.2|13252.7|13258|13254.5|13260|13256.5|13254.3|13250.8|398
1676017500000|2023-02-10 08:25:00|13258.2|13254.7|13251.9|13248.4|13258.2|13254.7|13251|13247.5|401
1676017800000|2023-02-10 08:30:00|13251.8|13248.3|13258.5|13255|13260|13256.7|13251.4|13248.3|349
1676018100000|2023-02-10 08:35:00|13258.6|13255.1|13261.8|13258.3|13263.1|13259.6|13256.6|13253.1|375
1676018400000|2023-02-10 08:40:00|13261.7|13258.2|13259|13255.5|13261.9|13258.5|13256.8|13254|320
1676018700000|2023-02-10 08:45:00|13258.9|13255.4|13255.8|13252.3|13259.7|13256.2|13254.6|13252.2|293
1676019000000|2023-02-10 08:50:00|13255.7|13252.2|13251.2|13247.7|13256|13253.5|13250.2|13247.6|284
1676019300000|2023-02-10 08:55:00|13251.1|13247.6|13252.7|13249.2|13253.8|13250.3|13250.4|13247.5|280
1676019600000|2023-02-10 09:00:00|13252.6|13249.1|13250.3|13246.8|13253.6|13250.1|13249.2|13246.5|285
1676019900000|2023-02-10 09:05:00|13250.2|13246.7|13251|13247.5|13251.7|13248.2|13249|13246.4|272
1676020200000|2023-02-10 09:10:00|13250.9|13247.4|13254.7|13251.2|13256.1|13252.6|13249.2|13245.7|293
1676020500000|2023-02-10 09:15:00|13255|13251.5|13272.6|13269.1|13273.1|13269.6|13255|13251.5|438
1676020800000|2023-02-10 09:20:00|13272.7|13269.2|13269|13265.5|13274|13270.5|13266.5|13263|442
1676021100000|2023-02-10 09:25:00|13269.1|13265.6|13270.4|13266.9|13271.5|13268|13267.5|13264|439
1676021400000|2023-02-10 09:30:00|13270.5|13267|13269.8|13266.3|13272|13268.5|13266.2|13262.7|362
1676021700000|2023-02-10 09:35:00|13269.7|13266.2|13267.4|13263.9|13271.2|13267.7|13266.7|13263.6|353
1676022000000|2023-02-10 09:40:00|13267.3|13263.8|13267|13263.5|13267.4|13263.9|13262.2|13258.7|379
1676022300000|2023-02-10 09:45:00|13266.9|13263.4|13271.7|13268.2|13272|13268.5|13265.1|13261.6|339
1676022600000|2023-02-10 09:50:00|13271.5|13268|13270.4|13266.9|13272.9|13269.4|13268.8|13265.3|300
1676022900000|2023-02-10 09:55:00|13270.5|13267|13276.2|13272.7|13277.9|13275.1|13269.4|13266.6|319
1676023200000|2023-02-10 10:00:00|13276.1|13272.6|13277.3|13273.8|13277.8|13274.3|13274.6|13271.1|295
1676023500000|2023-02-10 10:05:00|13277.1|13273.6|13283.7|13280.2|13283.7|13280.2|13277.1|13273.6|383
1676023800000|2023-02-10 10:10:00|13283.5|13280|13284.4|13280.9|13287.9|13284.4|13283.3|13279.8|294
1676024100000|2023-02-10 10:15:00|13284.5|13281|13286.1|13282.6|13286.9|13283.4|13283.2|13279.7|311
1676024400000|2023-02-10 10:20:00|13286|13282.5|13281.9|13278.4|13286.8|13283.3|13280.6|13277.1|352
1676024700000|2023-02-10 10:25:00|13281.8|13278.3|13279|13275.5|13282.3|13279.4|13278.6|13275.1|330
1676025000000|2023-02-10 10:30:00|13278.9|13275.4|13281.9|13278.4|13282.1|13278.6|13278.8|13275.3|315
1676025300000|2023-02-10 10:35:00|13281.8|13278.3|13279.8|13276.3|13281.8|13278.3|13277.8|13274.3|250
1676025600000|2023-02-10 10:40:00|13279.7|13276.2|13281.3|13277.8|13281.8|13278.3|13278.2|13274.7|297
1676025900000|2023-02-10 10:45:00|13281.2|13277.7|13277.9|13274.4|13281.6|13278.1|13277.8|13274.3|298
1676026200000|2023-02-10 10:50:00|13278.2|13274.7|13277.8|13274.3|13279.1|13276|13276.3|13272.8|273
1676026500000|2023-02-10 10:55:00|13277.9|13274.4|13277.1|13273.6|13278.6|13275.1|13275.8|13272.4|256
1676026800000|2023-02-10 11:00:00|13277|13273.5|13279.6|13276.1|13280.6|13277.1|13275.9|13272.4|266
1676027100000|2023-02-10 11:05:00|13279.7|13276.2|13283.7|13280.2|13284.2|13280.7|13278.5|13275|260
1676027400000|2023-02-10 11:10:00|13283.6|13280.1|13284|13280.5|13286.5|13283|13282.8|13279.8|241
1676027700000|2023-02-10 11:15:00|13284.1|13280.6|13284.6|13281.1|13285.9|13282.4|13283.5|13280|230
1676028000000|2023-02-10 11:20:00|13284.7|13281.2|13287.4|13283.9|13287.5|13284|13283.5|13280|213
1676028300000|2023-02-10 11:25:00|13287.6|13284.1|13288|13284.5|13288.7|13285.6|13285.9|13282.4|228
1676028600000|2023-02-10 11:30:00|13288.1|13284.6|13287.2|13283.7|13288.2|13284.7|13285.3|13281.8|248
1676028900000|2023-02-10 11:35:00|13287.3|13283.8|13289|13285.5|13289.6|13287|13287.3|13283.8|214
1676029200000|2023-02-10 11:40:00|13289.1|13285.6|13288.2|13284.7|13289.5|13286.8|13288.1|13284.6|204
1676029500000|2023-02-10 11:45:00|13288.3|13284.8|13287.4|13283.9|13289.4|13286.4|13286.4|13283.8|197
1676029800000|2023-02-10 11:50:00|13287.3|13283.8|13287.5|13285.5|13288.6|13286.3|13286.2|13283.2|174
1676030100000|2023-02-10 11:55:00|13287.6|13285.6|13289.8|13286.3|13290|13287.9|13287.5|13284.6|156
1676030400000|2023-02-10 12:00:00|13289.2|13287.2|13287.2|13283.7|13290.2|13287.2|13287|13283.5|173
1676030700000|2023-02-10 12:05:00|13287.3|13283.8|13292.8|13289.3|13292.8|13289.3|13285.5|13282.3|165
1676031000000|2023-02-10 12:10:00|13292.6|13289.1|13292.9|13289.4|13295.3|13293|13290.1|13286.6|233
1676031300000|2023-02-10 12:15:00|13293.1|13289.6|13291.4|13287.9|13293.8|13290.3|13290|13286.5|199
1676031600000|2023-02-10 12:20:00|13291.5|13288|13289.9|13286.4|13292.1|13288.6|13288.6|13285.1|216
1676031900000|2023-02-10 12:25:00|13290|13286.5|13289.4|13285.9|13290.5|13287.9|13289.2|13285.8|187
1676032200000|2023-02-10 12:30:00|13289.3|13285.8|13289.9|13286.4|13290|13287.6|13286.6|13284.1|221
1676032500000|2023-02-10 12:35:00|13289.8|13286.3|13288.2|13286.2|13290.8|13287.6|13288.2|13285.5|198
1676032800000|2023-02-10 12:40:00|13288.3|13286.3|13287.7|13284.2|13288.6|13286.3|13286.9|13284.1|165
1676033100000|2023-02-10 12:45:00|13287.8|13284.3|13289.2|13285.7|13289.4|13286.1|13285.9|13283.2|205
1676033400000|2023-02-10 12:50:00|13289.3|13285.8|13290.1|13286.6|13290.3|13286.8|13288.6|13285.1|213
1676033700000|2023-02-10 12:55:00|13290|13286.5|13291.6|13288.1|13292.7|13289.2|13289.8|13286.3|238
1676034000000|2023-02-10 13:00:00|13291.7|13288.2|13289.2|13285.7|13292.2|13289|13289.1|13285.7|202
1676034300000|2023-02-10 13:05:00|13289.3|13285.8|13289.5|13286|13289.6|13286.9|13287.5|13284.8|185
1676034600000|2023-02-10 13:10:00|13289.2|13285.7|13283.9|13280.4|13289.5|13286.7|13282.6|13279.6|184
1676034900000|2023-02-10 13:15:00|13284|13280.5|13278.4|13276.4|13284.5|13281|13278.1|13276.1|256
1676035200000|2023-02-10 13:20:00|13278.5|13276.5|13282.4|13278.9|13283.6|13280.3|13278.5|13275.6|290
1676035500000|2023-02-10 13:25:00|13282.2|13278.7|13278.5|13275|13282.2|13278.7|13277.1|13273.6|219
1676035800000|2023-02-10 13:30:00|13278.4|13274.9|13279.9|13276.4|13280|13276.5|13275|13271.5|245
1676036100000|2023-02-10 13:35:00|13280|13276.5|13278.1|13274.6|13282.4|13278.9|13275.8|13272.3|325
1676036400000|2023-02-10 13:40:00|13278.2|13274.7|13278.4|13274.9|13282.5|13279|13276|13273.3|306
1676036700000|2023-02-10 13:45:00|13278.3|13274.8|13275.2|13271.7|13281.3|13277.8|13274.8|13271.3|339
1676037000000|2023-02-10 13:50:00|13275.1|13271.6|13274.6|13271.1|13277.5|13274|13270.9|13267.6|353
1676037300000|2023-02-10 13:55:00|13274.7|13271.2|13277.7|13274.2|13277.9|13274.4|13273.1|13269.6|276
1676037600000|2023-02-10 14:00:00|13277.8|13274.3|13277.6|13274.1|13279.7|13276.6|13275.6|13272.1|285
1676037900000|2023-02-10 14:05:00|13277.3|13273.8|13277.7|13274.2|13278.6|13275.1|13275.5|13272.8|271
1676038200000|2023-02-10 14:10:00|13277.8|13274.3|13277.7|13274.2|13280.3|13276.8|13277.1|13273.6|236
1676038500000|2023-02-10 14:15:00|13277.5|13274|13277.6|13274.1|13279.2|13275.7|13276.5|13273|242
1676038800000|2023-02-10 14:20:00|13277.5|13274|13276.4|13274.4|13278.3|13274.8|13276.1|13273.3|166
1676039100000|2023-02-10 14:25:00|13276.5|13274.5|13278.2|13274.7|13278.5|13275.6|13276|13273.2|191
1676039400000|2023-02-10 14:30:00|13278.1|13274.6|13280.9|13277.4|13283.8|13280.3|13278|13274.5|302
1676039700000|2023-02-10 14:35:00|13280.8|13277.3|13284.4|13280.9|13284.9|13282.3|13278.8|13275.3|320
1676040000000|2023-02-10 14:40:00|13284.5|13281|13286.8|13283.3|13288.2|13285.6|13283|13279.5|312
1676040300000|2023-02-10 14:45:00|13287|13283.5|13276.4|13272.9|13287.4|13283.9|13276|13272.5|368
1676040600000|2023-02-10 14:50:00|13276.3|13272.8|13282.9|13279.4|13283|13279.5|13273.9|13270.4|342
1676040900000|2023-02-10 14:55:00|13283|13279.5|13284.7|13279.4|13284.7|13280.2|13280.2|13276.7|203
1676041200000|2023-02-10 15:00:00|13284.6|13279.2|13291.2|13287.7|13296.4|13292.9|13284.6|13279.1|394
1676041500000|2023-02-10 15:05:00|13291.1|13287.6|13288.8|13285.3|13292.9|13289.4|13288.3|13284.8|422
1676041800000|2023-02-10 15:10:00|13288.7|13285.2|13280.7|13277.2|13288.8|13285.3|13278.5|13275|449
1676042100000|2023-02-10 15:15:00|13281|13277.5|13278.2|13274.7|13281.6|13278.1|13275.6|13272.1|407
1676042400000|2023-02-10 15:20:00|13278.1|13274.6|13280|13276.5|13282.2|13278.7|13276.6|13273.1|389
1676042700000|2023-02-10 15:25:00|13279.9|13276.4|13284.7|13281.2|13286.9|13283.4|13277.8|13274.3|349
1676043000000|2023-02-10 15:30:00|13285.2|13281.7|13285.7|13282.2|13286.9|13283.4|13281.2|13277.7|360
1676043300000|2023-02-10 15:35:00|13285.3|13281.8|13284.5|13281|13286.1|13282.6|13282.3|13278.8|315
1676043600000|2023-02-10 15:40:00|13285.1|13281.6|13292.9|13289.4|13292.9|13289.4|13285.1|13281.6|322
1676043900000|2023-02-10 15:45:00|13293|13289.5|13297.1|13293.6|13297.6|13294.1|13292.3|13288.8|240
1676044200000|2023-02-10 15:50:00|13297.3|13293.8|13298.1|13294.6|13298.5|13295|13296.1|13292.6|309
1676044500000|2023-02-10 15:55:00|13297.9|13294.4|13299.6|13296.1|13302.4|13299.5|13297.8|13294.3|258
1676044800000|2023-02-10 16:00:00|13300.4|13296.9|13294.6|13291.1|13301.1|13297.6|13294.4|13290.9|259
1676045100000|2023-02-10 16:05:00|13294.5|13291|13292|13288.5|13295.5|13292|13291.3|13287.8|263
1676045400000|2023-02-10 16:10:00|13292.1|13288.6|13292.9|13289.4|13295.8|13292.3|13291.8|13288.3|271
1676045700000|2023-02-10 16:15:00|13293.1|13289.6|13296.2|13292.7|13296.7|13293.2|13291.8|13288.3|204
1676046000000|2023-02-10 16:20:00|13296.1|13292.6|13299|13295.5|13299.9|13296.5|13294.6|13291.1|237
1676046300000|2023-02-10 16:25:00|13299.2|13295.7|13302.4|13298.9|13303.4|13299.9|13299|13295.5|217
1676046600000|2023-02-10 16:30:00|13302.5|13299|13299.7|13296.2|13303.2|13300|13299.7|13296.2|213
1676046900000|2023-02-10 16:35:00|13299.8|13296.3|13302.1|13298.6|13302.4|13299.5|13298|13294.5|202
1676047200000|2023-02-10 16:40:00|13302|13298.5|13303.3|13299.8|13304|13300.5|13301.2|13297.7|215
1676047500000|2023-02-10 16:45:00|13303.2|13299.7|13306.1|13302.6|13306.6|13303.1|13302.7|13299.2|169
1676047800000|2023-02-10 16:50:00|13306.2|13302.7|13305.2|13301.7|13307.2|13303.7|13304.6|13301.1|214
1676048100000|2023-02-10 16:55:00|13305.3|13301.8|13306.8|13303.3|13306.8|13303.3|13303.6|13300.7|197
1676048400000|2023-02-10 17:00:00|13306.9|13303.4|13307.1|13303.6|13307.3|13303.8|13304.3|13300.8|249
1676048700000|2023-02-10 17:05:00|13307|13303.5|13306.7|13303.2|13307.2|13303.7|13305.1|13301.6|215
1676049000000|2023-02-10 17:10:00|13306.6|13303.1|13306.6|13303.1|13309|13305.5|13306.3|13302.8|179
1676049300000|2023-02-10 17:15:00|13306.7|13303.2|13304.6|13301.1|13307.1|13304.1|13304.4|13300.9|199
1676049600000|2023-02-10 17:20:00|13304.5|13301|13303|13299.5|13305|13301.5|13302.3|13299.5|153
1676049900000|2023-02-10 17:25:00|13303.1|13299.6|13301.3|13297.8|13303.7|13300.2|13300.5|13297.7|130
1676050200000|2023-02-10 17:30:00|13301.6|13298.1|13301.4|13297.9|13302.3|13298.8|13298.2|13294.7|243
1676050500000|2023-02-10 17:35:00|13301.3|13297.8|13302.3|13298.8|13303.3|13299.8|13301|13297.5|210
1676050800000|2023-02-10 17:40:00|13302.2|13298.7|13302.2|13298.7|13303.2|13299.7|13301.1|13297.6|160
1676051100000|2023-02-10 17:45:00|13302.1|13298.6|13302.4|13298.9|13303.2|13299.7|13301.7|13298.2|197
1676051400000|2023-02-10 17:50:00|13302.5|13299|13302.3|13298.8|13303.5|13300.7|13302.1|13298.6|210
1676051700000|2023-02-10 17:55:00|13302.4|13298.9|13303.3|13299.8|13303.5|13300.3|13301.8|13298.5|166
1676052000000|2023-02-10 18:00:00|13303.4|13299.9|13301.2|13297.7|13303.5|13300.2|13301.2|13297.7|139
1676052300000|2023-02-10 18:05:00|13301.1|13297.6|13299.8|13296.3|13301.1|13297.6|13299|13295.5|149
1676052600000|2023-02-10 18:10:00|13299.7|13296.2|13299.2|13295.7|13301.3|13297.8|13298.8|13295.6|179
1676052900000|2023-02-10 18:15:00|13299.3|13295.8|13298.3|13294.8|13299.3|13295.8|13298.1|13294.6|128
1676053200000|2023-02-10 18:20:00|13298.4|13294.9|13299.5|13296|13299.5|13296|13297.9|13294.6|131
1676053500000|2023-02-10 18:25:00|13299.4|13295.9|13298.2|13294.7|13299.8|13296.7|13297.7|13294.2|138
1676053800000|2023-02-10 18:30:00|13298.3|13294.8|13299.3|13295.8|13299.4|13296.8|13298.1|13294.8|97
1676054100000|2023-02-10 18:35:00|13299.2|13295.7|13298.5|13296.5|13299.6|13296.6|13298.3|13295.2|118
1676054400000|2023-02-10 18:40:00|13298.6|13296.6|13301|13297.5|13301.3|13297.8|13298.4|13295.7|117
1676054700000|2023-02-10 18:45:00|13301.1|13297.6|13298.4|13294.9|13301.4|13297.9|13298.1|13294.8|139
1676055000000|2023-02-10 18:50:00|13298.5|13295|13300.4|13296.9|13300.9|13297.4|13297.3|13294.4|131
1676055300000|2023-02-10 18:55:00|13300.5|13297|13303.1|13299.6|13303.1|13299.6|13300.4|13296.9|108
1676055600000|2023-02-10 19:00:00|13303|13299.5|13306.3|13302.8|13306.7|13303.2|13302.8|13299.3|163
1676055900000|2023-02-10 19:05:00|13306.4|13302.9|13307.2|13303.7|13307.5|13304|13305.4|13301.9|152
1676056200000|2023-02-10 19:10:00|13307.3|13303.8|13305.3|13301.8|13307.3|13303.8|13305.1|13301.6|108
1676056500000|2023-02-10 19:15:00|13305.2|13301.7|13304.3|13300.8|13305.5|13302.5|13303.4|13299.9|134
1676056800000|2023-02-10 19:20:00|13304.2|13300.7|13303.2|13299.7|13304.5|13301|13303.2|13299.7|124
1676057100000|2023-02-10 19:25:00|13303.3|13299.8|13303.3|13299.8|13304.5|13301|13303.1|13299.6|126
1676057400000|2023-02-10 19:30:00|13303.4|13299.9|13303|13299.5|13304.5|13301.1|13302.8|13299.3|141
1676057700000|2023-02-10 19:35:00|13302.9|13299.4|13303.6|13300.1|13304.7|13301.2|13302.4|13299.4|118
1676058000000|2023-02-10 19:40:00|13303.8|13300.3|13303.4|13299.9|13304.8|13301.3|13303.3|13299.8|128
1676058300000|2023-02-10 19:45:00|13303.3|13299.8|13304.1|13300.6|13304.5|13301|13303.2|13299.7|126
1676058600000|2023-02-10 19:50:00|13304.2|13300.7|13303.4|13299.9|13305.5|13302.4|13303.3|13299.8|130
1676058900000|2023-02-10 19:55:00|13303.5|13300|13305.9|13302.4|13306.2|13302.8|13303.3|13299.8|167
1676059200000|2023-02-10 20:00:00|13305.8|13302.3|13306.7|13303.2|13306.7|13303.2|13304.5|13301|214
1676059500000|2023-02-10 20:05:00|13306.6|13303.1|13306.3|13302.8|13306.6|13303.1|13306.1|13302.6|148
1676059800000|2023-02-10 20:10:00|13306.4|13302.9|13306.6|13303.1|13306.8|13303.3|13306.1|13302.6|80
1676060100000|2023-02-10 20:15:00|13306.5|13303|13306.2|13302.7|13307|13303.5|13305.8|13302.3|163
1676060400000|2023-02-10 20:20:00|13306.1|13302.6|13305|13301.5|13307.1|13303.6|13304.9|13301.4|165
1676060700000|2023-02-10 20:25:00|13305.1|13301.6|13303.6|13300.1|13305.3|13301.8|13303.4|13299.9|137
1676061000000|2023-02-10 20:30:00|13304.9|13301.4|13304|13300.5|13305.3|13301.8|13303.7|13300.2|143
1676061300000|2023-02-10 20:35:00|13303.9|13300.4|13301.9|13298.4|13304.4|13300.9|13301.7|13298.2|119
1676061600000|2023-02-10 20:40:00|13301.8|13298.3|13302.6|13299.1|13303|13299.5|13301.7|13298.2|144
1676061900000|2023-02-10 20:45:00|13302.7|13299.2|13302.7|13299.2|13303|13299.5|13302.4|13298.9|140
1676062200000|2023-02-10 20:50:00|13302.9|13299.4|13302.6|13299.1|13304.3|13300.8|13301.5|13298|169
1676062500000|2023-02-10 20:55:00|13302.5|13299|13302.7|13299.1|13303.2|13299.5|13301.3|13297.8|180
1676062800000|2023-02-10 21:00:00|13301.2|13298.8|13300.5|13297|13302.1|13298.8|13290.4|13286.9|319
1676063100000|2023-02-10 21:05:00|13300.6|13297.1|13301.1|13297.6|13301.3|13297.8|13299.9|13296.4|181
1676063400000|2023-02-10 21:10:00|13300.9|13297.4|13300.4|13296.9|13300.9|13297.4|13300|13296.5|110
1676063700000|2023-02-10 21:15:00|13300.5|13297|13300.6|13297.1|13300.9|13297.4|13299.8|13296.3|172
1676064000000|2023-02-10 21:20:00|13300.7|13297.2|13300.4|13296.9|13300.9|13297.4|13300.1|13296.6|124
1676064300000|2023-02-10 21:25:00|13300.3|13296.8|13300.2|13296.7|13301.1|13297.6|13299.9|13296.4|152
1676064600000|2023-02-10 21:30:00|13300.1|13296.6|13299.3|13295.8|13300.3|13296.8|13299.1|13295.6|108
1676064900000|2023-02-10 21:35:00|13299.5|13296|13301.1|13297.6|13307.3|13303.8|13297.2|13293.7|217
1676065200000|2023-02-10 21:40:00|13301|13297.5|13304.2|13288.2|13305.3|13297.5|13294|13278|401
1676065500000|2023-02-10 21:45:00|13304.3|13288.3|13309.2|13293.2|13313.1|13301.9|13293.5|13277.5|462
1676065800000|2023-02-10 21:50:00|13309.6|13293.6|13306.4|13290.4|13310.6|13294.6|13295.6|13279.6|173
1676066100000|2023-02-10 21:55:00|13307|13291|13305.1|13289.1|13313.5|13304.3|13303.7|13287.7|131
1676235600000|2023-02-12 21:00:00|13300.1|13278.1|13300.1|13278.1|13306.6|13284.6|13300.1|13278.1|3
1676235900000|2023-02-12 21:05:00|13306.6|13284.6|13300.1|13278.1|13306.6|13284.6|13300.1|13278.1|2
1676236200000|2023-02-12 21:10:00|13306|13284|13303|13283.1|13306|13284|13303|13283.1|2
1676236500000|2023-02-12 21:15:00|13306|13284|13306|13284|13306|13284|13306|13284|1
1676238600000|2023-02-12 21:50:00|13302.4|13282.5|13306|13284|13306|13284|13302.4|13282.5|6
1676238900000|2023-02-12 21:55:00|13302.4|13282.5|13303.3|13282.2|13306|13284|13302.4|13282.2|6
1676239200000|2023-02-12 22:00:00|13302.1|13284|13305.1|13283.1|13306.3|13290.7|13294.4|13282.2|13
1676239500000|2023-02-12 22:05:00|13294.8|13290.3|13304.8|13282.8|13305.1|13290.3|13293.8|13281|12
1676239800000|2023-02-12 22:10:00|13293.9|13289.4|13304.8|13282.8|13305.1|13289.8|13293.8|13282.8|12
1676240100000|2023-02-12 22:15:00|13307|13285|13306.2|13284.2|13310.8|13288.8|13295.9|13281.6|29
1676240400000|2023-02-12 22:20:00|13304.8|13282.8|13304.2|13282.2|13306.9|13290.1|13298.2|13282.1|26
1676240700000|2023-02-12 22:25:00|13306.9|13284.9|13307.9|13291.9|13316|13300|13301.2|13282.7|55
1676241000000|2023-02-12 22:30:00|13309|13293|13309.2|13293.2|13309.2|13294.6|13307.8|13292.4|25
1676241300000|2023-02-12 22:35:00|13308.7|13294.4|13308.7|13294.4|13310.4|13297.5|13305.3|13292.5|33
1676241600000|2023-02-12 22:40:00|13308.6|13292.6|13309.3|13293.3|13309.3|13297.3|13305.4|13292.6|24
1676241900000|2023-02-12 22:45:00|13308.7|13294.4|13308.7|13294.4|13310.4|13294.4|13308.7|13292.7|22
1676242200000|2023-02-12 22:50:00|13309.3|13292.7|13308.4|13292.4|13310.4|13297.2|13305.2|13292.4|40
1676242500000|2023-02-12 22:55:00|13309.1|13293.1|13309.1|13293.1|13310.3|13295.7|13306.9|13292.3|28
1676242800000|2023-02-12 23:00:00|13308.7|13294.4|13309.5|13295.7|13310|13299.4|13300.8|13292.8|145
1676243100000|2023-02-12 23:05:00|13307.6|13295.5|13303.6|13296.8|13308.1|13299.7|13300.7|13292.7|195
1676243400000|2023-02-12 23:10:00|13303.7|13296.7|13302.7|13297.2|13306.9|13298.7|13300.6|13294.3|167
1676243700000|2023-02-12 23:15:00|13305|13295.2|13306.5|13300|13309.1|13300.9|13305|13293.9|187
1676244000000|2023-02-12 23:20:00|13306.4|13299.8|13306.7|13300.3|13306.7|13301.2|13306.2|13299.5|90
1676244300000|2023-02-12 23:25:00|13306.6|13300.5|13303.2|13298.4|13306.6|13300.6|13303.1|13297.3|154
1676244600000|2023-02-12 23:30:00|13303.1|13298.5|13301.9|13297.6|13304.3|13300.1|13300.7|13295.6|189
1676244900000|2023-02-12 23:35:00|13302|13297.7|13302|13298.5|13303.4|13298.7|13300.8|13296.8|100
1676245200000|2023-02-12 23:40:00|13302.1|13298.6|13301.4|13297.9|13305.2|13301.7|13299.8|13295.7|131
1676245500000|2023-02-12 23:45:00|13301.5|13298|13300|13296.5|13304.1|13300|13299.4|13295.8|247
1676245800000|2023-02-12 23:50:00|13300.4|13296.9|13299.1|13295.6|13300.6|13297.1|13297.1|13293.6|89
1676246100000|2023-02-12 23:55:00|13299.2|13295.7|13302.7|13295.1|13303.8|13296.9|13294|13290.5|192
1676246400000|2023-02-13 00:00:00|13302|13295.4|13302.7|13299.2|13303.9|13300.4|13298.9|13293.8|239
1676246700000|2023-02-13 00:05:00|13302.8|13299.3|13308|13304.5|13308.8|13305.3|13302.7|13299.2|286
1676247000000|2023-02-13 00:10:00|13308.1|13304.6|13312.1|13308.6|13312.5|13309|13308.1|13304.6|275
1676247300000|2023-02-13 00:15:00|13311.7|13308.2|13311.4|13307.9|13312.8|13310.1|13310.6|13307.5|224
1676247600000|2023-02-13 00:20:00|13311.3|13307.8|13309|13305.5|13311.3|13307.8|13306.6|13303.1|184
1676247900000|2023-02-13 00:25:00|13308.9|13305.4|13307.2|13303.7|13308.9|13305.4|13306.6|13303.1|245
1676248200000|2023-02-13 00:30:00|13306.9|13303.4|13306.1|13304.1|13307.4|13304.3|13305|13301.7|237
1676248500000|2023-02-13 00:35:00|13306|13304|13309.4|13305.9|13310.7|13307.2|13306|13302.6|174
1676248800000|2023-02-13 00:40:00|13309.3|13305.8|13307.2|13305.2|13309.7|13306.8|13306.7|13303.9|167
1676249100000|2023-02-13 00:45:00|13307.1|13305.1|13307|13303.5|13310.9|13307.4|13305.8|13302.3|164
1676249400000|2023-02-13 00:50:00|13307.1|13303.6|13308.7|13305.2|13310.4|13306.9|13305.2|13302.7|221
1676249700000|2023-02-13 00:55:00|13308.6|13305.1|13307.7|13304.2|13310.6|13307.8|13307.7|13304.2|242
1676250000000|2023-02-13 01:00:00|13307.6|13304.1|13309|13305.5|13310.9|13307.4|13306.5|13303|328
1676250300000|2023-02-13 01:05:00|13308.9|13305.4|13313.6|13311.6|13314.7|13312.1|13308.9|13305.4|258
1676250600000|2023-02-13 01:10:00|13313.7|13311.7|13316.1|13312.6|13317.1|13314.5|13313.3|13310.8|230
1676250900000|2023-02-13 01:15:00|13316.2|13312.7|13318.1|13316.1|13319.5|13316.8|13315.3|13312.7|248
1676251200000|2023-02-13 01:20:00|13318|13316|13321.3|13319.3|13323.7|13321|13317.8|13315.1|262
1676251500000|2023-02-13 01:25:00|13321.4|13319.4|13324.8|13322.8|13325.1|13322.8|13321.3|13318.2|225
1676251800000|2023-02-13 01:30:00|13324.9|13322.9|13325.7|13322.2|13329.1|13326.6|13323.5|13320.8|311
1676252100000|2023-02-13 01:35:00|13325.6|13322.1|13319.2|13315.7|13325.7|13322.3|13319.2|13315.7|294
1676252400000|2023-02-13 01:40:00|13319|13317|13316.9|13314.9|13320.4|13317.6|13316.3|13313.7|303
1676252700000|2023-02-13 01:45:00|13317|13315|13319.5|13317.5|13321.7|13318.5|13316.5|13314.5|211
1676253000000|2023-02-13 01:50:00|13319.6|13317.6|13316.4|13314.4|13319.7|13317.7|13316.2|13313.7|169
1676253300000|2023-02-13 01:55:00|13316.3|13314.3|13314.4|13312.4|13316.8|13314.8|13314.3|13311.9|242
1676253600000|2023-02-13 02:00:00|13314.5|13312.5|13314.9|13312.9|13315.8|13313.4|13313.4|13310.7|192
1676253900000|2023-02-13 02:05:00|13314.8|13312.8|13316.9|13314.9|13318.3|13315.6|13314.5|13311.9|152
1676254200000|2023-02-13 02:10:00|13316.7|13314.7|13316.7|13313.2|13318.9|13316.5|13315.6|13312.8|228
1676254500000|2023-02-13 02:15:00|13316.6|13313.1|13313.8|13311.8|13316.8|13313.9|13312.4|13310|201
1676254800000|2023-02-13 02:20:00|13313.7|13311.7|13319.3|13317.3|13319.7|13317.3|13313.7|13311.6|193
1676255100000|2023-02-13 02:25:00|13319.7|13316.2|13319.5|13317.5|13321.4|13318.4|13318.7|13316|194
1676255400000|2023-02-13 02:30:00|13319.4|13317.4|13321.1|13319.1|13322.3|13320.2|13319.4|13317|219
1676255700000|2023-02-13 02:35:00|13321|13319|13325|13323|13325.9|13323.9|13321|13318.2|172
1676256000000|2023-02-13 02:40:00|13325.1|13323.1|13327.5|13325.5|13328|13325.6|13324.4|13321.7|228
1676256300000|2023-02-13 02:45:00|13327.4|13325.4|13321.4|13319.4|13328.1|13325.6|13321.3|13318.8|254
1676256600000|2023-02-13 02:50:00|13321.5|13319.5|13318.2|13316.2|13322.2|13319.5|13317.9|13315.4|248
1676256900000|2023-02-13 02:55:00|13318.3|13316.3|13320.6|13317.1|13321|13318.2|13317.6|13314.9|186
1676257200000|2023-02-13 03:00:00|13320.5|13317|13322.2|13320.2|13323.3|13320.6|13319.3|13316.6|207
1676257500000|2023-02-13 03:05:00|13322.1|13320.1|13321.6|13319.6|13323.1|13320.5|13320.8|13317.5|233
1676257800000|2023-02-13 03:10:00|13322.7|13320.7|13322.6|13319.1|13324|13321.4|13321.6|13318.8|201
1676258100000|2023-02-13 03:15:00|13322|13320|13320.3|13318.3|13322.5|13320.3|13319.6|13316.9|174
1676258400000|2023-02-13 03:20:00|13320.2|13318.2|13323.2|13319.7|13323.6|13320.2|13319.4|13316.3|200
1676258700000|2023-02-13 03:25:00|13323.3|13319.8|13324|13320.5|13324|13321.6|13322.4|13319.7|156
1676259000000|2023-02-13 03:30:00|13323.2|13321.2|13324.1|13322.1|13325.8|13323.2|13322.9|13319.9|202
1676259300000|2023-02-13 03:35:00|13324.2|13322.2|13323.1|13321.1|13324.8|13322.3|13322.7|13320.2|211
1676259600000|2023-02-13 03:40:00|13323|13321|13324.8|13321.3|13324.8|13322.2|13322.8|13320.3|202
1676259900000|2023-02-13 03:45:00|13324.7|13321.2|13328|13324.5|13328|13324.5|13323.1|13320.3|187
1676260200000|2023-02-13 03:50:00|13328.1|13324.6|13327.3|13325.3|13329.2|13326.6|13325.2|13322.5|208
1676260500000|2023-02-13 03:55:00|13327.4|13325.4|13328.3|13324.8|13328.9|13326.2|13326.7|13323.4|168
1676260800000|2023-02-13 04:00:00|13328.2|13324.7|13329.1|13325.6|13329.3|13326.3|13327.1|13324.4|115
1676261100000|2023-02-13 04:05:00|13329|13325.5|13327|13323.5|13330.1|13327.4|13325.1|13321.6|205
1676261400000|2023-02-13 04:10:00|13326.9|13323.4|13329.6|13327.6|13329.6|13327.6|13326.8|13323.3|192
1676261700000|2023-02-13 04:15:00|13330.3|13326.8|13329.8|13327.8|13331|13328.8|13329.6|13326.7|155
1676262000000|2023-02-13 04:20:00|13329.9|13327.9|13330.5|13327|13331.1|13328.4|13329.5|13326.7|144
1676262300000|2023-02-13 04:25:00|13330.6|13327.1|13329.1|13327.1|13330.7|13328|13328|13325.2|162
1676262600000|2023-02-13 04:30:00|13329.2|13327.2|13329.7|13326.2|13329.8|13327.2|13327.4|13324.3|132
1676262900000|2023-02-13 04:35:00|13329.6|13326.1|13326.9|13324.9|13329.7|13326.4|13326.3|13323.5|134
1676263200000|2023-02-13 04:40:00|13326.8|13324.8|13325.5|13322|13328|13325.6|13325.5|13322|151
1676263500000|2023-02-13 04:45:00|13325.6|13322.1|13324.8|13322.8|13326.1|13323.1|13323.8|13320.9|165
1676263800000|2023-02-13 04:50:00|13325|13323|13327|13323.5|13327.3|13323.8|13324.6|13321.9|192
1676264100000|2023-02-13 04:55:00|13326.9|13323.4|13329.7|13326.2|13329.8|13326.3|13326.8|13323.3|177
1676264400000|2023-02-13 05:00:00|13329.8|13326.3|13329.8|13326.3|13331.4|13328|13328.8|13325.3|204
1676264700000|2023-02-13 05:05:00|13329.3|13325.8|13329.6|13327.6|13331.2|13327.7|13329|13325.5|194
1676265000000|2023-02-13 05:10:00|13329.5|13327.5|13330.6|13327.1|13330.7|13327.9|13329.1|13326.1|137
1676265300000|2023-02-13 05:15:00|13330.7|13327.2|13329.1|13327.1|13332.1|13329.1|13328.6|13325.8|183
1676265600000|2023-02-13 05:20:00|13329.2|13327.2|13327.9|13324.4|13330|13327.3|13327.6|13324.3|177
1676265900000|2023-02-13 05:25:00|13327.2|13325.2|13327.5|13325.5|13328.1|13325.7|13326.7|13324.1|106
1676266200000|2023-02-13 05:30:00|13327.4|13325.4|13328.1|13326.1|13329.2|13326.6|13326.4|13324.3|146
1676266500000|2023-02-13 05:35:00|13328.3|13326.3|13328.2|13326.2|13329.1|13326.3|13327.1|13324.4|108
1676266800000|2023-02-13 05:40:00|13328.3|13326.3|13325.4|13323.4|13328.4|13326.4|13324|13322|157
1676267100000|2023-02-13 05:45:00|13325.5|13323.5|13326.3|13324.3|13328.5|13325.9|13325.4|13321.9|264
1676267400000|2023-02-13 05:50:00|13326.2|13324.2|13326.4|13322.9|13329|13326.2|13326.2|13322.9|181
1676267700000|2023-02-13 05:55:00|13326.5|13323|13327.2|13325.2|13328.3|13325.9|13325.7|13322.9|177
1676268000000|2023-02-13 06:00:00|13327.1|13325.1|13324|13322|13327.8|13325.8|13323.9|13321.9|194
1676268300000|2023-02-13 06:05:00|13324.1|13322.1|13325.5|13323.5|13325.7|13323.7|13323.8|13321.8|110
1676268600000|2023-02-13 06:10:00|13325.4|13323.4|13327.6|13325.6|13327.8|13325.8|13325.4|13323.4|165
1676268900000|2023-02-13 06:15:00|13327.5|13325.5|13327.1|13325.1|13328|13325.7|13326.6|13324.3|154
1676269200000|2023-02-13 06:20:00|13327.2|13325.2|13325.3|13323.3|13327.6|13325.6|13325.3|13323.3|113
1676269500000|2023-02-13 06:25:00|13325.4|13323.4|13324.6|13322.6|13326.6|13323.9|13324.3|13321.7|177
1676269800000|2023-02-13 06:30:00|13324.5|13322.5|13321.4|13319.4|13325.6|13323.5|13321.4|13318.7|197
1676270100000|2023-02-13 06:35:00|13321.3|13319.3|13323.6|13321.6|13324.3|13321.6|13321|13319|168
1676270400000|2023-02-13 06:40:00|13323.5|13321.5|13322.7|13320.7|13323.7|13321.7|13321.1|13318.9|188
1676270700000|2023-02-13 06:45:00|13322.6|13320.6|13321.8|13319.8|13324.2|13321.5|13321.1|13319.1|168
1676271000000|2023-02-13 06:50:00|13322|13320|13322.6|13320.6|13322.8|13320.8|13318.6|13316.5|172
1676271300000|2023-02-13 06:55:00|13322.7|13320.7|13323.1|13321.1|13324.3|13322.3|13321.3|13318.5|166
1676271600000|2023-02-13 07:00:00|13323.2|13321.2|13323.3|13321.3|13327|13324.2|13322.5|13320.5|206
1676271900000|2023-02-13 07:05:00|13323.4|13321.4|13319.8|13317.8|13323.8|13321.8|13319.7|13317.7|217
1676272200000|2023-02-13 07:10:00|13319.9|13317.9|13318.4|13316.4|13320.9|13318.1|13318.2|13315.8|193
1676272500000|2023-02-13 07:15:00|13318.5|13316.5|13316.7|13314.7|13318.5|13316.5|13316.5|13314.5|121
1676272800000|2023-02-13 07:20:00|13316.5|13314.5|13309.6|13307.6|13316.5|13314.5|13308.9|13306.3|254
1676273100000|2023-02-13 07:25:00|13309.5|13307.5|13306.6|13304.6|13311.7|13309|13306.6|13304|174
1676273400000|2023-02-13 07:30:00|13306.1|13304.1|13313|13309.5|13313.5|13310|13305.6|13302.8|210
1676273700000|2023-02-13 07:35:00|13312.9|13309.4|13308.5|13306.5|13313.1|13310.4|13307.4|13305.4|190
1676274000000|2023-02-13 07:40:00|13308.6|13306.6|13310.1|13306.6|13310.5|13308|13308.1|13305.7|178
1676274300000|2023-02-13 07:45:00|13310|13306.5|13309.4|13307.4|13310.4|13308.2|13308.8|13306.2|168
1676274600000|2023-02-13 07:50:00|13309.3|13307.3|13309.6|13306.1|13310.7|13308.1|13306.5|13304.3|176
1676274900000|2023-02-13 07:55:00|13309.7|13306.2|13308.3|13306.3|13310.2|13307.2|13306.9|13304.6|177
1676275200000|2023-02-13 08:00:00|13308.4|13306.4|13313.6|13311.6|13314.3|13311.8|13306.7|13304.2|250
1676275500000|2023-02-13 08:05:00|13313.5|13311.5|13312.1|13310.1|13313.8|13311.7|13311.6|13308.5|210
1676275800000|2023-02-13 08:10:00|13312.2|13310.2|13312.2|13308.7|13313.1|13310.4|13309.1|13306.4|247
1676276100000|2023-02-13 08:15:00|13312.3|13308.8|13319.1|13317.1|13319.7|13317.7|13311.8|13308.3|298
1676276400000|2023-02-13 08:20:00|13319.8|13316.3|13320.2|13318.2|13320.7|13318.7|13318.1|13315.7|220
1676276700000|2023-02-13 08:25:00|13320.1|13318.1|13322.1|13320.1|13323.2|13320.8|13319.8|13317.8|285
1676277000000|2023-02-13 08:30:00|13322.2|13320.2|13321.9|13319.9|13323.2|13320.8|13320.5|13317.8|246
1676277300000|2023-02-13 08:35:00|13322|13320|13321.8|13319.8|13322.7|13320|13319.9|13317.4|299
1676277600000|2023-02-13 08:40:00|13321.7|13319.7|13320|13318|13321.9|13319.9|13319.7|13317.3|172
1676277900000|2023-02-13 08:45:00|13319.9|13317.9|13316.2|13314.2|13319.9|13317.9|13316|13313.4|170
1676278200000|2023-02-13 08:50:00|13316|13314|13317|13315|13319|13316.4|13316|13314|196
1676278500000|2023-02-13 08:55:00|13316.9|13314.9|13322|13318.5|13322.3|13318.8|13316.9|13314.9|242
1676278800000|2023-02-13 09:00:00|13322.1|13318.6|13324.9|13321.4|13325.1|13322.6|13319.8|13317|330
1676279100000|2023-02-13 09:05:00|13324.2|13322.2|13323.3|13321.3|13324.9|13322.2|13322.3|13319.7|219
1676279400000|2023-02-13 09:10:00|13323.2|13321.2|13321.3|13317.8|13324.8|13321.5|13320.7|13317.2|205
1676279700000|2023-02-13 09:15:00|13321.2|13317.7|13323|13321|13323.9|13321.1|13320.8|13317.3|155
1676280000000|2023-02-13 09:20:00|13322.9|13320.9|13323.6|13320.1|13323.9|13321.7|13322.3|13319.8|173
1676280300000|2023-02-13 09:25:00|13323.7|13320.2|13325.9|13322.4|13326.3|13323.5|13321.6|13319.6|164
1676280600000|2023-02-13 09:30:00|13326|13322.5|13326.7|13324.7|13328|13325.7|13324.6|13321.8|185
1676280900000|2023-02-13 09:35:00|13326.8|13324.8|13330.5|13327|13330.7|13327.4|13326.6|13323.6|181
1676281200000|2023-02-13 09:40:00|13330.6|13327.1|13331.1|13329.1|13331.8|13329.4|13328.4|13326.4|196
1676281500000|2023-02-13 09:45:00|13331|13329|13331.2|13327.7|13332.5|13330.4|13330.4|13327.3|228
1676281800000|2023-02-13 09:50:00|13331.3|13327.8|13328.7|13326.7|13331.9|13329.2|13328|13325.2|238
1676282100000|2023-02-13 09:55:00|13328.8|13326.8|13327|13323.5|13328.9|13326.9|13324.2|13321.7|204
1676282400000|2023-02-13 10:00:00|13326.3|13324.3|13325|13321.5|13327.9|13325.4|13324|13321.3|206
1676282700000|2023-02-13 10:05:00|13325.1|13321.6|13325.9|13323.9|13327.1|13324.4|13323.7|13321|185
1676283000000|2023-02-13 10:10:00|13325.7|13323.7|13326.8|13323.3|13327|13323.8|13323.7|13321|195
1676283300000|2023-02-13 10:15:00|13326.7|13323.2|13327.9|13324.4|13327.9|13325.6|13325.6|13322.9|202
1676283600000|2023-02-13 10:20:00|13327.8|13324.3|13325.9|13322.4|13327.9|13325.6|13324.7|13321.8|170
1676283900000|2023-02-13 10:25:00|13324.7|13322.7|13324|13322|13325.9|13323.1|13322.4|13319.3|200
1676284200000|2023-02-13 10:30:00|13324.1|13322.1|13322.4|13320.4|13325.4|13322.6|13322.4|13320.3|169
1676284500000|2023-02-13 10:35:00|13322.3|13320.3|13324.9|13321.4|13325.3|13321.8|13321.8|13319.5|217
1676284800000|2023-02-13 10:40:00|13324.8|13321.3|13325.9|13323.9|13326.8|13324.8|13323.1|13320.7|147
1676285100000|2023-02-13 10:45:00|13325.8|13323.8|13325.2|13323.2|13327.6|13325.6|13324.6|13322.6|117
1676285400000|2023-02-13 10:50:00|13325.1|13323.1|13325.6|13323.6|13326.1|13324.1|13324.4|13322.4|161
1676285700000|2023-02-13 10:55:00|13325.5|13323.5|13325.9|13323.9|13328.9|13326.6|13324.8|13322.8|190
1676286000000|2023-02-13 11:00:00|13325.4|13323.4|13323.6|13320.1|13327.8|13325.1|13322.3|13319.8|240
1676286300000|2023-02-13 11:05:00|13323.5|13320|13325.9|13322.4|13326.4|13322.9|13322.2|13319.6|209
1676286600000|2023-02-13 11:10:00|13325.8|13322.3|13326|13324|13329.1|13326.5|13325.3|13321.8|208
1676286900000|2023-02-13 11:15:00|13325.9|13323.9|13328.6|13325.1|13328.8|13326|13325.6|13322.9|172
1676287200000|2023-02-13 11:20:00|13328.7|13325.2|13329|13325.5|13329.8|13327.1|13327|13323.9|177
1676287500000|2023-02-13 11:25:00|13328.9|13325.4|13326.9|13324.9|13329.4|13326.8|13326.6|13324.5|116
1676287800000|2023-02-13 11:30:00|13326.8|13324.8|13323.9|13321.9|13326.9|13324.8|13323.9|13321.7|140
1676288100000|2023-02-13 11:35:00|13323.8|13321.8|13323.6|13321.6|13324.3|13322.3|13321.8|13319|172
1676288400000|2023-02-13 11:40:00|13323.5|13321.5|13325.5|13323.5|13326.2|13323.9|13323.2|13320.4|158
1676288700000|2023-02-13 11:45:00|13325.6|13323.6|13327.8|13325.8|13329.8|13327.2|13325.2|13323.2|166
1676289000000|2023-02-13 11:50:00|13327.6|13325.6|13326.4|13324.4|13328.9|13326.1|13326.1|13324.1|143
1676289300000|2023-02-13 11:55:00|13326.3|13324.3|13328|13324.5|13328.3|13325.7|13326.2|13323.7|158
1676289600000|2023-02-13 12:00:00|13327.9|13324.4|13328.6|13326.6|13329.4|13326.9|13326.4|13323.7|128
1676289900000|2023-02-13 12:05:00|13328.7|13326.7|13328|13326|13329.9|13327.3|13327.8|13325.3|140
1676290200000|2023-02-13 12:10:00|13328.1|13326.1|13325.7|13323.7|13329.2|13326.4|13325.1|13322.4|129
1676290500000|2023-02-13 12:15:00|13325.8|13323.8|13320.3|13316.8|13326.7|13324.1|13320.3|13316.8|241
1676290800000|2023-02-13 12:20:00|13320.6|13317.1|13317.5|13315.5|13320.6|13317.3|13316.1|13313.6|163
1676291100000|2023-02-13 12:25:00|13317.6|13315.6|13318.9|13315.4|13319.9|13317|13316.6|13314.4|207
1676291400000|2023-02-13 12:30:00|13318.5|13315|13315.5|13313.5|13318.6|13315.2|13312.1|13308.8|221
1676291700000|2023-02-13 12:35:00|13315.6|13313.6|13317.7|13314.2|13318.7|13315.9|13313.9|13311|183
1676292000000|2023-02-13 12:40:00|13317.8|13314.3|13318.1|13316.1|13319.2|13316.6|13316.2|13313.7|222
1676292300000|2023-02-13 12:45:00|13318|13316|13313.9|13311.9|13318|13316|13313.5|13310.7|234
1676292600000|2023-02-13 12:50:00|13314|13312|13312.5|13310.5|13314.3|13312.3|13311.4|13309.1|189
1676292900000|2023-02-13 12:55:00|13312.3|13310.3|13315.8|13312.3|13317|13313.9|13311.6|13309.2|220
1676293200000|2023-02-13 13:00:00|13315.7|13312.2|13313.2|13311.2|13315.8|13312.3|13311.1|13308.7|334
1676293500000|2023-02-13 13:05:00|13313.8|13311.8|13315.4|13313.4|13316.3|13314.3|13313.6|13311.1|282
1676293800000|2023-02-13 13:10:00|13315.3|13313.3|13317.2|13313.7|13319.4|13316.2|13314.6|13311.9|272
1676294100000|2023-02-13 13:15:00|13317.4|13313.9|13318.1|13316.1|13320.7|13317.8|13316.8|13313.8|266
1676294400000|2023-02-13 13:20:00|13318.2|13316.2|13317.2|13313.7|13319.6|13316.9|13316.1|13313.3|291
1676294700000|2023-02-13 13:25:00|13317.3|13313.8|13319.5|13317.5|13320.2|13317.5|13316.7|13313.8|281
1676295000000|2023-02-13 13:30:00|13319.4|13317.4|13320.5|13318.5|13322.2|13319.4|13318.7|13316.2|231
1676295300000|2023-02-13 13:35:00|13320.4|13318.4|13320.6|13317.1|13322.2|13319|13319.9|13316.7|224
1676295600000|2023-02-13 13:40:00|13320.2|13316.7|13321.8|13318.3|13323.3|13320.5|13319.1|13316.4|225
1676295900000|2023-02-13 13:45:00|13321.7|13318.2|13324.1|13322.1|13326.3|13323.5|13321.1|13318.2|246
1676296200000|2023-02-13 13:50:00|13324.9|13321.4|13325.1|13323.1|13326.4|13324.4|13322.6|13319.8|223
1676296500000|2023-02-13 13:55:00|13325|13323|13323.2|13319.7|13325.5|13323|13322.7|13319.2|245
1676296800000|2023-02-13 14:00:00|13323.1|13319.6|13323.7|13320.2|13326.6|13323.4|13322.2|13319.3|313
1676297100000|2023-02-13 14:05:00|13323.8|13320.3|13321.6|13318.1|13324.2|13321.2|13319.6|13316.7|333
1676297400000|2023-02-13 14:10:00|13321.4|13317.9|13320.9|13317.4|13322.8|13319.3|13320.8|13317.3|234
1676297700000|2023-02-13 14:15:00|13321|13317.5|13321|13317.5|13321.4|13318.4|13319.2|13316.3|227
1676298000000|2023-02-13 14:20:00|13320.7|13317.2|13316.2|13312.7|13321|13318.2|13315.8|13312.3|244
1676298300000|2023-02-13 14:25:00|13316.1|13312.6|13317.4|13313.9|13317.5|13314.8|13315.4|13312.5|200
1676298600000|2023-02-13 14:30:00|13316.8|13314.8|13319.1|13315.6|13319.8|13316.3|13314.6|13311.4|323
1676298900000|2023-02-13 14:35:00|13319.2|13315.7|13310.8|13307.3|13319.4|13316.5|13310.4|13306.9|321
1676299200000|2023-02-13 14:40:00|13310.7|13307.2|13310.6|13307.1|13312.8|13310.1|13308.2|13305.5|306
1676299500000|2023-02-13 14:45:00|13310.5|13307|13310.3|13308.3|13312.4|13309.7|13308|13304.7|348
1676299800000|2023-02-13 14:50:00|13310.4|13306.9|13308.2|13304.7|13311.5|13308.6|13307.5|13304.7|331
1676300100000|2023-02-13 14:55:00|13307.4|13305.4|13302.8|13299.3|13309.4|13306.7|13301.6|13298.8|286
1676300400000|2023-02-13 15:00:00|13302.3|13298.8|13304.2|13300.7|13306.8|13303.3|13301.5|13298.6|334
1676300700000|2023-02-13 15:05:00|13304.3|13300.8|13306.6|13303.1|13307|13304.3|13303.2|13300.4|266
1676301000000|2023-02-13 15:10:00|13306.5|13303|13306.6|13304.6|13307.2|13304.7|13304.3|13301.6|201
1676301300000|2023-02-13 15:15:00|13306.7|13304.7|13307.3|13305.3|13309.2|13306.6|13306.3|13303.7|215
1676301600000|2023-02-13 15:20:00|13307|13305|13304.5|13301|13307|13305|13302.3|13299.5|335
1676301900000|2023-02-13 15:25:00|13304.4|13300.9|13301.1|13297.6|13304.4|13301.8|13298.6|13296.2|305
1676302200000|2023-02-13 15:30:00|13300.9|13297.4|13300.1|13296.6|13303|13300.1|13299.4|13296.5|271
1676302500000|2023-02-13 15:35:00|13300.2|13296.7|13300.1|13296.6|13300.6|13297.6|13296.9|13293.7|280
1676302800000|2023-02-13 15:40:00|13300.2|13296.7|13300|13296.5|13300.3|13297.3|13298.6|13295.5|293
1676303100000|2023-02-13 15:45:00|13299.9|13296.4|13303.3|13299.8|13305.1|13301.6|13299.1|13295.6|296
1676303400000|2023-02-13 15:50:00|13303.1|13299.6|13301|13297.5|13303.1|13299.6|13299.2|13295.7|252
1676303700000|2023-02-13 15:55:00|13300.9|13297.4|13302.2|13300.2|13305.2|13301.9|13300.1|13297.2|250
1676304000000|2023-02-13 16:00:00|13302.1|13300.1|13305.1|13301.6|13305.1|13302.2|13301.3|13298.7|300
1676304300000|2023-02-13 16:05:00|13305|13301.5|13306.8|13303.3|13307.2|13303.7|13303.4|13299.9|224
1676304600000|2023-02-13 16:10:00|13306.9|13303.4|13302.8|13299.3|13307.7|13304.2|13301.8|13298.3|231
1676304900000|2023-02-13 16:15:00|13302.7|13299.2|13299.5|13296|13303.2|13299.7|13297.9|13295.3|222
1676305200000|2023-02-13 16:20:00|13299.4|13295.9|13298.1|13294.6|13299.4|13295.9|13297.1|13293.8|198
1676305500000|2023-02-13 16:25:00|13298|13294.5|13298.4|13294.9|13299.1|13295.9|13296.7|13293.9|206
1676305800000|2023-02-13 16:30:00|13298.3|13294.8|13301.4|13297.9|13301.7|13298.2|13298.1|13294.8|165
1676306100000|2023-02-13 16:35:00|13301.5|13298|13300.5|13297|13301.7|13298.2|13300|13296.6|162
1676306400000|2023-02-13 16:40:00|13300.4|13296.9|13297.8|13294.3|13300.4|13297|13297.1|13294.1|194
1676306700000|2023-02-13 16:45:00|13296.8|13294.8|13295.2|13291.7|13297.3|13294.8|13292.9|13289.9|241
1676307000000|2023-02-13 16:50:00|13295.3|13291.8|13296.4|13292.9|13297.2|13293.7|13295.3|13291.8|210
1676307300000|2023-02-13 16:55:00|13296.5|13293|13295.3|13291.8|13298|13294.5|13294.9|13291.4|194
1676307600000|2023-02-13 17:00:00|13295.4|13291.9|13294.7|13291.2|13295.7|13292.2|13292.3|13289.6|264
1676307900000|2023-02-13 17:05:00|13294.8|13291.3|13294.3|13290.8|13295.1|13291.6|13292.6|13289.8|205
1676308200000|2023-02-13 17:10:00|13294.1|13290.6|13294.3|13290.8|13294.9|13291.4|13293.8|13290.3|186
1676308500000|2023-02-13 17:15:00|13294.4|13290.9|13292.3|13288.8|13294.4|13290.9|13291.9|13288.4|139
1676308800000|2023-02-13 17:20:00|13292.2|13288.7|13290.8|13288.8|13293.6|13290.4|13290.7|13287.8|151
1676309100000|2023-02-13 17:25:00|13290.7|13288.7|13292.4|13288.9|13292.7|13289.9|13290.6|13287.8|145
1676309400000|2023-02-13 17:30:00|13292.3|13288.8|13290.9|13287.4|13292.9|13289.8|13290.6|13287.1|213
1676309700000|2023-02-13 17:35:00|13290.8|13287.3|13292.2|13288.7|13292.6|13289.4|13290.8|13287.3|159
1676310000000|2023-02-13 17:40:00|13292.3|13288.8|13292.4|13288.9|13293.2|13290.2|13291.2|13287.9|174
1676310300000|2023-02-13 17:45:00|13292.3|13288.8|13290.4|13288.4|13292.4|13289.2|13290.1|13287.2|173
1676310600000|2023-02-13 17:50:00|13290.3|13288.3|13292.2|13288.7|13293.8|13290.3|13290.3|13287.5|197
1676310900000|2023-02-13 17:55:00|13292.1|13288.6|13293.1|13289.6|13294.3|13291.2|13291.8|13288.6|200
1676311200000|2023-02-13 18:00:00|13293.2|13289.7|13294.1|13290.6|13294.3|13290.8|13293.1|13289.6|195
1676311500000|2023-02-13 18:05:00|13294|13290.5|13295.6|13292.1|13295.9|13292.4|13293.7|13290.2|161
1676311800000|2023-02-13 18:10:00|13295.7|13292.2|13294.2|13292.2|13295.8|13293.1|13293.8|13291.2|116
1676312100000|2023-02-13 18:15:00|13294.1|13292.1|13292.3|13288.8|13294.8|13292.2|13290.7|13288.6|206
1676312400000|2023-02-13 18:20:00|13292.4|13288.9|13293|13289.5|13293.6|13291|13291.7|13288.7|110
1676312700000|2023-02-13 18:25:00|13293.1|13289.6|13291.2|13287.7|13293.4|13289.9|13291.1|13287.6|156
1676313000000|2023-02-13 18:30:00|13291.1|13287.6|13286.2|13284.2|13291.1|13287.6|13284.9|13282.9|199
1676313300000|2023-02-13 18:35:00|13286.1|13284.1|13287.1|13283.6|13287.5|13284.6|13286|13283.1|137
1676313600000|2023-02-13 18:40:00|13287.2|13283.7|13287.6|13284.1|13288.2|13285.3|13286.8|13283.5|154
1676313900000|2023-02-13 18:45:00|13287.7|13284.2|13283.9|13280.4|13287.7|13284.8|13282.4|13279.8|173
1676314200000|2023-02-13 18:50:00|13284|13280.5|13285|13281.5|13285.2|13281.7|13283.8|13280.3|160
1676314500000|2023-02-13 18:55:00|13284.9|13281.4|13283.4|13279.9|13284.9|13281.4|13282.4|13279.7|133
1676314800000|2023-02-13 19:00:00|13283.3|13279.8|13284.3|13280.8|13285.4|13282.6|13283.1|13279.8|140
1676315100000|2023-02-13 19:05:00|13284.2|13280.7|13285.4|13281.9|13286.5|13283.4|13283.4|13280.6|137
1676315400000|2023-02-13 19:10:00|13285.5|13282|13288.1|13284.6|13288.4|13285.5|13284.7|13281.8|209
1676315700000|2023-02-13 19:15:00|13287.5|13285.5|13287.8|13284.3|13287.8|13285.5|13286.1|13283.3|103
1676316000000|2023-02-13 19:20:00|13287.7|13284.2|13289.4|13285.9|13289.5|13286.6|13286.6|13283.8|119
1676316300000|2023-02-13 19:25:00|13288.7|13286.7|13290.3|13286.8|13290.6|13287.7|13288|13285.2|155
1676316600000|2023-02-13 19:30:00|13290.2|13286.7|13291.4|13287.9|13291.8|13289.1|13289.1|13286|148
1676316900000|2023-02-13 19:35:00|13291.3|13287.8|13288.8|13286.8|13291.4|13288.9|13288.5|13285.3|168
1676317200000|2023-02-13 19:40:00|13288.7|13286.7|13288.7|13286.7|13290.4|13287.6|13288.5|13285.7|170
1676317500000|2023-02-13 19:45:00|13288.5|13286.5|13292.4|13288.9|13292.6|13289.1|13288.3|13284.8|176
1676317800000|2023-02-13 19:50:00|13292.3|13288.8|13292.5|13289|13293.1|13289.6|13291.2|13287.7|201
1676318100000|2023-02-13 19:55:00|13292.4|13288.9|13291.4|13289.4|13292.7|13289.6|13291.4|13288.4|132
1676318400000|2023-02-13 20:00:00|13291.3|13289.3|13292.2|13288.7|13293.4|13290.5|13291.3|13288.4|131
1676318700000|2023-02-13 20:05:00|13292.3|13288.8|13289.7|13287.7|13292.3|13289.2|13288.7|13285.8|127
1676319000000|2023-02-13 20:10:00|13290.9|13287.4|13290.4|13286.9|13291.6|13288.1|13290.1|13286.6|126
1676319300000|2023-02-13 20:15:00|13290.5|13287|13291.3|13287.8|13292.5|13289|13290.3|13286.8|155
1676319600000|2023-02-13 20:20:00|13291.4|13287.9|13291.5|13288|13292.7|13289.2|13291.3|13287.8|139
1676319900000|2023-02-13 20:25:00|13291.4|13287.9|13291.3|13287.8|13291.6|13288.1|13290.4|13286.9|134
1676320200000|2023-02-13 20:30:00|13291.2|13287.7|13289.8|13286.3|13291.3|13287.8|13289.4|13285.9|121
1676320500000|2023-02-13 20:35:00|13289.7|13286.2|13288.5|13285|13289.9|13286.4|13288.2|13284.7|100
1676320800000|2023-02-13 20:40:00|13288.4|13284.9|13289.1|13285.6|13289.6|13286.1|13288.2|13284.7|108
1676321100000|2023-02-13 20:45:00|13289.2|13285.7|13289.4|13285.9|13290.3|13287.4|13289.1|13285.6|107
1676321400000|2023-02-13 20:50:00|13289.5|13286|13290.3|13286.8|13290.5|13287|13289.2|13285.7|118
1676321700000|2023-02-13 20:55:00|13290.2|13286.7|13288.7|13285.2|13290.2|13286.7|13287.5|13284|174
1676322000000|2023-02-13 21:00:00|13288.8|13285.3|13284.8|13281.3|13289|13285.5|13283.9|13280.4|142
1676322300000|2023-02-13 21:05:00|13285.1|13281.6|13285.9|13282.4|13287|13283.5|13284.9|13281.4|120
1676322600000|2023-02-13 21:10:00|13286|13282.5|13285.9|13282.4|13287.4|13283.9|13285.6|13282.1|107
1676322900000|2023-02-13 21:15:00|13286|13282.5|13285.9|13282.4|13286.1|13282.6|13284.7|13281.2|160
1676323200000|2023-02-13 21:20:00|13286|13282.5|13288.1|13284.6|13288.1|13284.6|13285.6|13282.1|102
1676323500000|2023-02-13 21:25:00|13288|13284.5|13288.5|13285|13288.6|13285.1|13287.8|13284.3|94
1676323800000|2023-02-13 21:30:00|13288.1|13284.6|13287.8|13284.3|13288.5|13285|13287.7|13284.2|68
1676324100000|2023-02-13 21:35:00|13287.9|13284.4|13288.1|13284.6|13288.5|13285|13287.6|13284.1|51
1676324400000|2023-02-13 21:40:00|13288|13284.5|13288.4|13284.9|13290.5|13287|13287.7|13284.2|63
1676324700000|2023-02-13 21:45:00|13288.5|13285|13289|13284.2|13289.3|13285.1|13288.1|13283.3|136
1676325000000|2023-02-13 21:50:00|13289.1|13284.4|13287.7|13283.1|13289.2|13285|13287.6|13281.7|73
1676325300000|2023-02-13 21:55:00|13287.8|13283|13288.7|13284|13290.8|13285.2|13287.8|13281.5|79
1676325600000|2023-02-13 22:00:00|13289.9|13283.6|13289.5|13277.9|13290.5|13283.6|13288.7|13277.9|32
1676325900000|2023-02-13 22:05:00|13289.6|13279.5|13290|13278|13290.3|13281|13289.1|13274.3|15
1676326200000|2023-02-13 22:10:00|13290.4|13275.4|13289.5|13280|13291.3|13280.6|13289|13273.4|34
1676326500000|2023-02-13 22:15:00|13289|13280.5|13288.6|13278.2|13289.8|13281.1|13288.4|13278.1|58
1676326800000|2023-02-13 22:20:00|13288.5|13278.1|13288.5|13275.5|13289.4|13281.1|13288|13275.5|39
1676327100000|2023-02-13 22:25:00|13288.8|13275.6|13289.4|13275.9|13289.4|13279.9|13288.2|13275.5|50
1676327400000|2023-02-13 22:30:00|13288.7|13280.2|13288.6|13281.3|13289.1|13281.7|13287.5|13279.8|66
1676327700000|2023-02-13 22:35:00|13288.7|13281.4|13287.5|13282.6|13289.5|13283.3|13287.5|13279.5|58
1676328000000|2023-02-13 22:40:00|13287.7|13282.2|13288.4|13279.8|13288.5|13283.2|13287.3|13279.1|35
1676328300000|2023-02-13 22:45:00|13288.3|13282.6|13287.9|13281.5|13289.3|13282.6|13287.4|13278.7|43
1676328600000|2023-02-13 22:50:00|13288|13280|13289.9|13284.1|13290.7|13284.8|13287.7|13279.8|72
1676328900000|2023-02-13 22:55:00|13290.1|13283.6|13293|13281.3|13295.5|13285.6|13289.9|13277.9|71
1676329200000|2023-02-13 23:00:00|13290.2|13279.8|13289.8|13282.9|13291.8|13285.9|13288.4|13279.8|211
1676329500000|2023-02-13 23:05:00|13291.6|13282.1|13289.6|13286.1|13292|13286.4|13289.1|13281.4|125
1676329800000|2023-02-13 23:10:00|13289.8|13285.4|13289.5|13286|13293|13286.5|13289.3|13280|73
1676330100000|2023-02-13 23:15:00|13289.6|13286.1|13289|13284.3|13291.3|13286.1|13288.3|13282.9|73
1676330400000|2023-02-13 23:20:00|13288.5|13284.6|13288.7|13284.7|13289.6|13285.4|13288.2|13283.9|137
1676330700000|2023-02-13 23:25:00|13288.8|13284.8|13286.7|13283.2|13291.2|13285.1|13286.1|13282.3|137
1676331000000|2023-02-13 23:30:00|13286.6|13283.1|13286.1|13282.6|13287.2|13283.7|13285.1|13281.4|95
1676331300000|2023-02-13 23:35:00|13285.8|13282.3|13285.1|13281.6|13286.1|13282.6|13284.6|13281.1|67
1676331600000|2023-02-13 23:40:00|13284.7|13281.2|13285.2|13281.7|13286.2|13282.7|13284.6|13281.1|109
1676331900000|2023-02-13 23:45:00|13285|13281.5|13284.6|13281.1|13285.1|13281.6|13284.2|13280.7|110
1676332200000|2023-02-13 23:50:00|13284.4|13280.9|13284.2|13280.7|13284.7|13281.2|13283.8|13280.3|94
1676332500000|2023-02-13 23:55:00|13284.1|13280.6|13281.3|13277.8|13284.5|13281|13280.6|13277.1|81
1676332800000|2023-02-14 00:00:00|13281.4|13277.9|13278.3|13274.8|13281.8|13278.3|13275.6|13272.1|224
1676333100000|2023-02-14 00:05:00|13278.2|13274.7|13281.1|13277.6|13281.5|13278|13277.6|13274.1|184
1676333400000|2023-02-14 00:10:00|13281|13277.5|13281.9|13278.4|13284|13280.5|13279.2|13275.7|170
1676333700000|2023-02-14 00:15:00|13282|13278.5|13281.7|13278.2|13284.1|13280.7|13281.4|13278.1|133
1676334000000|2023-02-14 00:20:00|13281.8|13278.3|13282.1|13278.6|13282.7|13279.4|13280.7|13277.2|132
1676334300000|2023-02-14 00:25:00|13282.4|13278.9|13281.7|13279.7|13283.8|13280.3|13281.6|13278.6|136
1676334600000|2023-02-14 00:30:00|13282.1|13278.6|13285.7|13282.2|13285.9|13282.4|13281.4|13278.4|136
1676334900000|2023-02-14 00:35:00|13285.8|13282.3|13283.7|13280.2|13285.8|13282.3|13282.7|13279.5|134
1676335200000|2023-02-14 00:40:00|13283.6|13280.1|13281.9|13278.4|13283.7|13280.2|13281.1|13277.6|160
1676335500000|2023-02-14 00:45:00|13281.8|13278.3|13279.5|13276|13282.3|13279.4|13278.6|13275.6|162
1676335800000|2023-02-14 00:50:00|13278.7|13276.7|13284|13280.5|13284.3|13280.8|13278.6|13276.5|167
1676336100000|2023-02-14 00:55:00|13283.4|13279.9|13279.2|13275.7|13283.4|13279.9|13279|13275.5|156
1676336400000|2023-02-14 01:00:00|13279.3|13275.8|13279|13277|13281.9|13279.5|13278.6|13275.5|242
1676336700000|2023-02-14 01:05:00|13279.1|13277.1|13281.2|13279.2|13281.8|13279.2|13278.9|13276.2|170
1676337000000|2023-02-14 01:10:00|13281|13279|13280.8|13277.3|13281.8|13279.1|13277.7|13275.4|156
1676337300000|2023-02-14 01:15:00|13280.7|13277.2|13279.7|13276.2|13280.9|13278.4|13279.3|13275.9|154
1676337600000|2023-02-14 01:20:00|13280.4|13276.9|13283.2|13281.2|13284.6|13282.1|13279.2|13276.3|199
1676337900000|2023-02-14 01:25:00|13283.3|13281.3|13283.3|13281.3|13285.9|13283.1|13282.9|13280.2|159
1676338200000|2023-02-14 01:30:00|13284.1|13280.6|13283.3|13281.3|13285.7|13282.9|13281.5|13278.8|190
1676338500000|2023-02-14 01:35:00|13283.2|13281.2|13281.1|13279.1|13283.7|13281.2|13280.3|13277.9|191
1676338800000|2023-02-14 01:40:00|13281.2|13279.2|13285.1|13283.1|13285.7|13283.2|13280.1|13277.2|190
1676339100000|2023-02-14 01:45:00|13285.2|13283.2|13285.5|13282|13286|13283.3|13283.1|13280.9|142
1676339400000|2023-02-14 01:50:00|13285.6|13282.1|13281.1|13279.1|13285.8|13283|13280.7|13278|184
1676339700000|2023-02-14 01:55:00|13281|13279|13283.2|13281.2|13285.1|13282.1|13281|13278.3|182
1676340000000|2023-02-14 02:00:00|13283.3|13281.3|13287.8|13285.8|13288.4|13285.8|13283.2|13281.2|207
1676340300000|2023-02-14 02:05:00|13287.9|13285.9|13284.1|13282.1|13288.8|13286.4|13282.7|13280.5|216
1676340600000|2023-02-14 02:10:00|13284|13282|13284.2|13280.7|13285.3|13282.7|13282.7|13280|233
1676340900000|2023-02-14 02:15:00|13284.1|13280.6|13286.6|13283.1|13287.6|13284.9|13284|13280.6|147
1676341200000|2023-02-14 02:20:00|13286.4|13282.9|13286.7|13284.7|13288.7|13286.7|13286.2|13282.9|160
1676341500000|2023-02-14 02:25:00|13286.6|13284.6|13286.4|13282.9|13286.8|13284.8|13284.7|13282.1|164
1676341800000|2023-02-14 02:30:00|13285.7|13283.7|13287.1|13285.1|13287.7|13285.2|13284.9|13282.1|110
1676342100000|2023-02-14 02:35:00|13287.2|13285.2|13283.9|13281.9|13288|13285.5|13283.8|13281.8|124
1676342400000|2023-02-14 02:40:00|13283.8|13281.8|13283.1|13281.1|13284.2|13282|13281.5|13278.9|150
1676342700000|2023-02-14 02:45:00|13283.2|13281.2|13282|13280|13283.5|13281.5|13281.8|13279|109
1676343000000|2023-02-14 02:50:00|13282.1|13280.1|13282.3|13280.3|13283.4|13281.4|13281.9|13279.9|105
1676343300000|2023-02-14 02:55:00|13282.4|13280.4|13283.1|13279.6|13283.1|13280.8|13279.9|13277.8|174
1676343600000|2023-02-14 03:00:00|13283.2|13279.7|13285|13283|13285.9|13283.3|13282.7|13279.7|147
1676343900000|2023-02-14 03:05:00|13284.9|13282.9|13281.7|13279.7|13285.4|13283|13281.5|13279.5|96
1676344200000|2023-02-14 03:10:00|13281.8|13279.8|13278.8|13276.8|13281.8|13279.8|13278.7|13276.7|106
1676344500000|2023-02-14 03:15:00|13278.7|13276.7|13277.8|13275.8|13280.8|13277.8|13277.6|13275|129
1676344800000|2023-02-14 03:20:00|13278.4|13276.4|13277.9|13274.4|13280.8|13277.7|13277|13274.2|158
1676345100000|2023-02-14 03:25:00|13277.8|13274.3|13277.5|13275.5|13278.6|13276|13276.5|13274.3|126
1676345400000|2023-02-14 03:30:00|13277.4|13275.4|13275.6|13273.6|13277.4|13275.4|13275.5|13273.5|82
1676345700000|2023-02-14 03:35:00|13275.7|13273.7|13274.6|13272.6|13276.3|13274.3|13274.2|13271.6|135
1676346000000|2023-02-14 03:40:00|13274.5|13272.5|13277.1|13275.1|13278.2|13275.9|13274.5|13272.4|160
1676346300000|2023-02-14 03:45:00|13277.2|13275.2|13274.9|13272.9|13278.2|13275.6|13274.5|13271.7|110
1676346600000|2023-02-14 03:50:00|13275|13273|13273.9|13271.9|13275.3|13273.3|13273.5|13270.9|132
1676346900000|2023-02-14 03:55:00|13274|13272|13276|13274|13277.1|13274.4|13274|13271.3|104
1676347200000|2023-02-14 04:00:00|13275.9|13273.9|13275.5|13273.5|13276.3|13274.2|13275.2|13272.4|92
1676347500000|2023-02-14 04:05:00|13276.2|13272.7|13275.3|13273.3|13276.3|13273.5|13274.9|13272.1|115
1676347800000|2023-02-14 04:10:00|13275.2|13273.2|13275.3|13273.3|13276.1|13273.5|13274.8|13272.6|68
1676348100000|2023-02-14 04:15:00|13275.2|13273.2|13275.2|13273.2|13276.4|13273.6|13274.9|13272.6|49
1676348400000|2023-02-14 04:20:00|13275.1|13273.1|13274.9|13272.9|13276.1|13273.3|13274.5|13271.9|58
1676348700000|2023-02-14 04:25:00|13273.9|13271.9|13274.3|13272.3|13275.7|13273|13272.2|13270.2|81
1676349000000|2023-02-14 04:30:00|13274.2|13272.2|13272.5|13270.5|13275.9|13273.2|13272.2|13270.2|93
1676349300000|2023-02-14 04:35:00|13272.4|13270.4|13272.7|13270.7|13273.1|13271.1|13272.4|13270.4|37
1676349600000|2023-02-14 04:40:00|13272.8|13270.8|13271.5|13269.5|13273.1|13271.1|13271.5|13269.5|74
1676349900000|2023-02-14 04:45:00|13271.4|13269.4|13271.5|13269.5|13272.8|13270.2|13271.3|13269|83
1676350200000|2023-02-14 04:50:00|13271.6|13269.6|13272.2|13270.2|13272.7|13270.2|13270.3|13268.3|112
1676350500000|2023-02-14 04:55:00|13272.1|13270.1|13272.3|13270.3|13272.7|13270.6|13271.6|13268.9|92
1676350800000|2023-02-14 05:00:00|13272.6|13270.6|13271.2|13269.2|13274.2|13271.4|13270.8|13268.2|139
1676351100000|2023-02-14 05:05:00|13271.3|13269.3|13271.1|13269.1|13272.2|13269.9|13270.6|13268.3|65
1676351400000|2023-02-14 05:10:00|13271|13269|13271.2|13269.2|13273|13270|13270.9|13268.1|103
1676351700000|2023-02-14 05:15:00|13271.1|13269.1|13271.9|13269.9|13273|13270.4|13270.9|13268.9|77
1676352000000|2023-02-14 05:20:00|13271.8|13269.8|13273|13269.5|13273.9|13271|13271.7|13269.2|90
1676352300000|2023-02-14 05:25:00|13273.2|13269.7|13274.4|13270.9|13274.8|13272.1|13272.1|13269.4|103
1676352600000|2023-02-14 05:30:00|13274.5|13271|13273.2|13271.2|13275|13272.3|13273.2|13270.2|115
1676352900000|2023-02-14 05:35:00|13273.1|13271.1|13274.2|13272.2|13274.3|13272.3|13273.1|13271.1|61
1676353200000|2023-02-14 05:40:00|13274.1|13272.1|13276.8|13274.8|13277.9|13275.2|13274.1|13272.1|151
1676353500000|2023-02-14 05:45:00|13276.7|13274.7|13274|13272|13278|13275.1|13273.7|13271.2|169
1676353800000|2023-02-14 05:50:00|13273.9|13271.9|13273.5|13271.5|13275|13272.3|13273.3|13270.7|75
1676354100000|2023-02-14 05:55:00|13273.3|13271.3|13274.3|13272.3|13276|13273.3|13273.3|13270.6|100
1676354400000|2023-02-14 06:00:00|13274.4|13272.4|13273.9|13271.9|13275.2|13273|13273.3|13270.6|108
1676354700000|2023-02-14 06:05:00|13274|13272|13276.7|13274.7|13278.1|13275.2|13273.9|13271.3|167
1676355000000|2023-02-14 06:10:00|13276.8|13274.8|13275.4|13271.9|13277.7|13275.1|13275|13271.7|159
1676355300000|2023-02-14 06:15:00|13275.5|13272|13277.1|13273.6|13277.3|13275.1|13275.2|13271.7|210
1676355600000|2023-02-14 06:20:00|13276.7|13273.2|13274.2|13272.2|13277.5|13274|13273.4|13270.5|159
1676355900000|2023-02-14 06:25:00|13274.3|13272.3|13277.6|13275.6|13278|13276|13273.9|13270.8|155
1676356200000|2023-02-14 06:30:00|13277.9|13275.9|13278|13276|13279.3|13276.3|13277|13274.6|109
1676356500000|2023-02-14 06:35:00|13278.1|13276.1|13276.7|13274.7|13279|13276.5|13276.7|13274.1|131
1676356800000|2023-02-14 06:40:00|13276.8|13274.8|13276.8|13274.8|13279.2|13276.5|13276.4|13273.7|170
1676357100000|2023-02-14 06:45:00|13276.9|13274.9|13276.1|13272.6|13278.3|13275.8|13274.6|13272|142
1676357400000|2023-02-14 06:50:00|13275.8|13272.3|13272.3|13270.3|13276.2|13273.2|13272.2|13269.5|126
1676357700000|2023-02-14 06:55:00|13272.5|13270.5|13274|13272|13274.3|13272.1|13272.2|13270.1|115
1676358000000|2023-02-14 07:00:00|13274.5|13271|13270.4|13268.4|13274.5|13271.7|13270.2|13268.2|126
1676358300000|2023-02-14 07:05:00|13270.3|13268.3|13274|13272|13275.8|13273.1|13269.6|13267.6|249
1676358600000|2023-02-14 07:10:00|13273.9|13271.9|13272.7|13270.7|13274.9|13272.1|13271.5|13268.9|218
1676358900000|2023-02-14 07:15:00|13272.8|13270.8|13275.4|13273.4|13276.2|13273.6|13272.7|13270.3|229
1676359200000|2023-02-14 07:20:00|13275.7|13273.7|13276.6|13274.6|13277.4|13275.4|13274.6|13272.6|170
1676359500000|2023-02-14 07:25:00|13276.7|13274.7|13273.8|13271.8|13276.8|13274.8|13273.8|13271.6|203
1676359800000|2023-02-14 07:30:00|13273.9|13271.9|13271.3|13269.3|13273.9|13271.9|13270.2|13268.2|242
1676360100000|2023-02-14 07:35:00|13271.2|13269.2|13274.6|13272.6|13275.4|13272.8|13270.6|13267.9|273
1676360400000|2023-02-14 07:40:00|13274.7|13272.7|13275.8|13272.3|13278.9|13276.3|13274.7|13272.3|227
1676360700000|2023-02-14 07:45:00|13275.9|13272.4|13278.4|13276.4|13278.9|13276.9|13275.2|13272.1|223
1676361000000|2023-02-14 07:50:00|13278.5|13276.5|13279.7|13277.7|13280.2|13277.9|13277.9|13275.8|206
1676361300000|2023-02-14 07:55:00|13279.6|13277.6|13279.6|13277.6|13280.8|13278.8|13277.9|13275.9|186
1676361600000|2023-02-14 08:00:00|13279.5|13277.5|13280.5|13278.5|13281.4|13279.3|13278.7|13275.5|261
1676361900000|2023-02-14 08:05:00|13280.6|13278.6|13273.5|13271.5|13281|13278.6|13272.4|13270.4|287
1676362200000|2023-02-14 08:10:00|13273.4|13271.4|13275.2|13271.7|13277.6|13274.9|13272.9|13270.6|336
1676362500000|2023-02-14 08:15:00|13275.3|13271.8|13275.9|13272.4|13277|13275|13273|13270.3|266
1676362800000|2023-02-14 08:20:00|13276|13272.5|13271.6|13269.6|13276|13273|13271.3|13268.8|267
1676363100000|2023-02-14 08:25:00|13271.5|13269.5|13272.8|13270.8|13275|13272|13270.6|13268.3|255
1676363400000|2023-02-14 08:30:00|13272.7|13270.7|13272.4|13270.4|13273.4|13270.9|13271.4|13268.7|212
1676363700000|2023-02-14 08:35:00|13272.5|13270.5|13275.2|13271.7|13276.1|13273.6|13272.3|13269.8|193
1676364000000|2023-02-14 08:40:00|13275.1|13271.6|13273.4|13271.4|13275.4|13273.2|13273.1|13271.1|220
1676364300000|2023-02-14 08:45:00|13273.3|13271.3|13271.7|13269.7|13274.2|13272.2|13271.5|13269.3|168
1676364600000|2023-02-14 08:50:00|13271.6|13269.6|13270.5|13268.5|13272|13270|13269.6|13267.3|238
1676364900000|2023-02-14 08:55:00|13270.3|13268.3|13267.5|13265.5|13271|13268.6|13267.2|13265.2|212
1676365200000|2023-02-14 09:00:00|13267.4|13265.4|13261.7|13259.7|13267.8|13265.8|13261.6|13259.6|245
1676365500000|2023-02-14 09:05:00|13261.9|13259.9|13264.9|13262.9|13268.1|13264.6|13261.1|13258.9|267
1676365800000|2023-02-14 09:10:00|13264.8|13262.8|13265.9|13262.4|13268.3|13265.7|13264.6|13261.3|214
1676366100000|2023-02-14 09:15:00|13266|13262.5|13266.9|13263.4|13267.1|13264.5|13263.5|13260.6|243
1676366400000|2023-02-14 09:20:00|13266.8|13263.3|13263.4|13259.9|13267.7|13265.2|13262.2|13259.7|232
1676366700000|2023-02-14 09:25:00|13263.5|13260|13260.8|13258.8|13263.7|13261.2|13260.6|13257.9|310
1676367000000|2023-02-14 09:30:00|13260.7|13258.7|13261.7|13259.7|13261.7|13259.7|13260.3|13257.7|239
1676367300000|2023-02-14 09:35:00|13261.8|13259.8|13260.4|13258.4|13263.1|13260.5|13260.2|13258.2|220
1676367600000|2023-02-14 09:40:00|13260.5|13258.5|13261.3|13259.3|13263.3|13260.5|13260.2|13257.8|206
1676367900000|2023-02-14 09:45:00|13261.4|13259.4|13263.9|13260.4|13263.9|13261.4|13260.7|13258.6|211
1676368200000|2023-02-14 09:50:00|13263.8|13260.3|13260.6|13258.6|13263.9|13261.3|13260.2|13258.2|222
1676368500000|2023-02-14 09:55:00|13260.5|13258.5|13263.3|13259.8|13263.3|13260|13259.3|13256.7|176
1676368800000|2023-02-14 10:00:00|13263.4|13259.9|13265.6|13263.6|13267.6|13264.2|13262.3|13259|280
1676369100000|2023-02-14 10:05:00|13265.5|13263.5|13268.1|13264.6|13268.1|13265.1|13265.2|13262.5|216
1676369400000|2023-02-14 10:10:00|13268|13264.5|13269.4|13267.4|13270.3|13267.6|13266.5|13264.4|172
1676369700000|2023-02-14 10:15:00|13269.2|13267.2|13270|13268|13270.7|13268.5|13269|13266.4|180
1676370000000|2023-02-14 10:20:00|13269.9|13267.9|13271|13267.5|13272|13269.5|13269.9|13267.3|207
1676370300000|2023-02-14 10:25:00|13270.9|13267.4|13272.6|13269.1|13274.3|13271.8|13270.5|13267.3|231
1676370600000|2023-02-14 10:30:00|13272.5|13269|13270.9|13268.9|13273.2|13270.1|13270.4|13266.9|191
1676370900000|2023-02-14 10:35:00|13271|13269|13271.8|13268.3|13273.9|13270.7|13270.8|13267.9|266
1676371200000|2023-02-14 10:40:00|13272.1|13268.6|13273.9|13270.4|13274|13271.3|13270.5|13267.8|213
1676371500000|2023-02-14 10:45:00|13273.6|13270.1|13272.8|13269.3|13273.8|13271.3|13271.7|13268.9|238
1676371800000|2023-02-14 10:50:00|13272.9|13269.4|13273.8|13271.8|13275|13272.2|13271.3|13269.1|155
1676372100000|2023-02-14 10:55:00|13273.9|13271.9|13273.7|13270.2|13275|13272.2|13272.4|13269.6|173
1676372400000|2023-02-14 11:00:00|13273.8|13270.3|13273.4|13271.4|13275.1|13272.4|13273|13270.2|236
1676372700000|2023-02-14 11:05:00|13273.3|13271.3|13273|13269.5|13274.1|13271.4|13271.7|13269.4|203
1676373000000|2023-02-14 11:10:00|13272.8|13269.3|13273.5|13271.5|13276.2|13273.4|13272.4|13269.3|207
1676373300000|2023-02-14 11:15:00|13273.4|13271.4|13272.5|13270.5|13273.8|13271.6|13271.1|13268.4|136
1676373600000|2023-02-14 11:20:00|13272.6|13270.6|13273|13269.5|13274.5|13271.2|13272|13268.8|168
1676373900000|2023-02-14 11:25:00|13272.8|13269.3|13273.8|13270.3|13275.9|13272.4|13272.3|13268.8|198
1676374200000|2023-02-14 11:30:00|13273.7|13270.2|13274.3|13270.8|13275.5|13272.1|13271.8|13268.3|222
1676374500000|2023-02-14 11:35:00|13274.2|13270.7|13273.5|13271.5|13275|13271.8|13273.5|13270.1|177
1676374800000|2023-02-14 11:40:00|13273.4|13271.4|13273|13269.5|13273.5|13271.5|13271.3|13268.5|149
1676375100000|2023-02-14 11:45:00|13271.9|13269.9|13271.7|13269.7|13272.5|13270.1|13271.3|13268.8|153
1676375400000|2023-02-14 11:50:00|13271.8|13269.8|13272|13270|13273|13270.6|13271.3|13268.4|163
1676375700000|2023-02-14 11:55:00|13271.9|13269.9|13274.9|13272.9|13275.9|13273.9|13271.5|13269.5|190
1676376000000|2023-02-14 12:00:00|13275|13273|13273.9|13271.9|13276|13273.6|13273.3|13271.3|168
1676376300000|2023-02-14 12:05:00|13273.8|13271.8|13272.7|13270.7|13274.5|13272.2|13272|13269.7|186
1676376600000|2023-02-14 12:10:00|13272.8|13270.8|13274.2|13272.2|13274.8|13272.6|13272|13269.3|170
1676376900000|2023-02-14 12:15:00|13274.1|13272.1|13272.4|13270.4|13274.7|13272.2|13272.4|13270.4|187
1676377200000|2023-02-14 12:20:00|13272.5|13270.5|13270.1|13268.1|13272.5|13270.5|13269.5|13266.9|197
1676377500000|2023-02-14 12:25:00|13270|13268|13268|13266|13271|13268.1|13267.1|13265.1|234
1676377800000|2023-02-14 12:30:00|13268.1|13266.1|13268.3|13266.3|13269.9|13267.9|13267.4|13264.5|195
1676378100000|2023-02-14 12:35:00|13268.4|13266.4|13268.9|13266.9|13269.4|13267.4|13268.2|13266.2|118
1676378400000|2023-02-14 12:40:00|13269|13267|13268.9|13265.4|13270|13268|13267.1|13264.1|231
1676378700000|2023-02-14 12:45:00|13268.8|13265.3|13264.5|13262.5|13268.9|13266.2|13263.8|13260.9|197
1676379000000|2023-02-14 12:50:00|13264.6|13262.6|13262.2|13258.7|13265.7|13262.7|13260.2|13257.6|268
1676379300000|2023-02-14 12:55:00|13262.3|13258.8|13264.1|13262.1|13265.6|13262.8|13261.6|13258.8|304
1676379600000|2023-02-14 13:00:00|13263.9|13261.9|13262.3|13258.8|13264.7|13261.9|13261.3|13258.8|286
1676379900000|2023-02-14 13:05:00|13262.2|13258.7|13263.7|13260.2|13267.9|13264.6|13261.9|13258.7|301
1676380200000|2023-02-14 13:10:00|13263.6|13260.1|13264.8|13261.3|13264.9|13261.7|13261.8|13258.3|342
1676380500000|2023-02-14 13:15:00|13265.2|13261.7|13265.5|13262|13267.9|13264.8|13263.9|13260.6|291
1676380800000|2023-02-14 13:20:00|13265.7|13262.2|13264.1|13260.6|13266.4|13262.9|13260.2|13257.8|329
1676381100000|2023-02-14 13:25:00|13263.9|13260.4|13279.6|13263.6|13285.4|13269.4|13263.5|13250.9|336
1676381400000|2023-02-14 13:30:00|13279.1|13263.1|13241.6|13236.8|13302.7|13290.5|13235.2|13231.7|746
1676381700000|2023-02-14 13:35:00|13240.5|13236.2|13269.4|13265.9|13273.8|13270.3|13232.3|13228.8|718
1676382000000|2023-02-14 13:40:00|13269.3|13265.8|13267.8|13264.3|13278.7|13275.2|13261.5|13258|675
1676382300000|2023-02-14 13:45:00|13268.1|13264.6|13246.5|13243|13274.7|13271.2|13246.5|13243|661
1676382600000|2023-02-14 13:50:00|13246|13242.5|13263.5|13260|13265.6|13262.1|13242.5|13239|685
1676382900000|2023-02-14 13:55:00|13263|13259.5|13258.5|13255|13265|13261.5|13249.7|13246.2|768
1676383200000|2023-02-14 14:00:00|13258.4|13254.9|13259.9|13256.4|13261.8|13258.3|13249.5|13246|723
1676383500000|2023-02-14 14:05:00|13259.7|13256.2|13273.9|13270.4|13276.7|13273.2|13258.3|13254.8|727
1676383800000|2023-02-14 14:10:00|13274.1|13270.6|13282.7|13279.2|13286.2|13282.7|13274.1|13270.6|700
1676384100000|2023-02-14 14:15:00|13282.8|13279.3|13286.7|13283.2|13291.2|13287.7|13281.2|13277.7|675
1676384400000|2023-02-14 14:20:00|13286.6|13283.1|13294.8|13291.3|13295.8|13292.3|13283.9|13280.4|611
1676384700000|2023-02-14 14:25:00|13294.9|13291.4|13304.3|13302.3|13307.3|13304.2|13291.8|13288.3|660
1676385000000|2023-02-14 14:30:00|13305|13301.5|13308.4|13304.9|13316.3|13312.8|13304.7|13301.2|720
1676385300000|2023-02-14 14:35:00|13308.6|13305.1|13299.7|13296.2|13310.5|13307|13299.4|13295.9|775
1676385600000|2023-02-14 14:40:00|13299.9|13296.4|13296|13292.5|13301.4|13297.9|13290.4|13286.9|754
1676385900000|2023-02-14 14:45:00|13295.7|13292.2|13284.7|13281.2|13295.8|13292.3|13278.1|13274.6|700
1676386200000|2023-02-14 14:50:00|13284.6|13281.1|13284.9|13281.4|13288.7|13285.2|13279.8|13276.3|759
1676386500000|2023-02-14 14:55:00|13284.3|13280.8|13278.2|13274.7|13284.3|13280.8|13275.3|13271.8|673
1676386800000|2023-02-14 15:00:00|13278|13274.5|13273.5|13270|13280.2|13276.7|13270.3|13266.8|628
1676387100000|2023-02-14 15:05:00|13273.2|13269.7|13269.9|13266.4|13276.2|13272.7|13268.8|13265.6|624
1676387400000|2023-02-14 15:10:00|13269.6|13266.1|13261.8|13258.3|13270.5|13267|13257.4|13253.9|605
1676387700000|2023-02-14 15:15:00|13261.5|13258|13268.8|13265.3|13268.9|13265.4|13259.8|13256.3|614
1676388000000|2023-02-14 15:20:00|13268.7|13265.2|13267.1|13263.6|13269.3|13266.4|13263.7|13260.2|543
1676388300000|2023-02-14 15:25:00|13266.8|13263.3|13277.4|13273.9|13277.9|13274.4|13266.4|13262.9|488
1676388600000|2023-02-14 15:30:00|13277.3|13273.8|13278.5|13275|13281.9|13278.6|13272.6|13269.7|578
1676388900000|2023-02-14 15:35:00|13278.6|13275.1|13287.2|13283.7|13288.3|13284.8|13278.6|13275.1|608
1676389200000|2023-02-14 15:40:00|13287.5|13284|13290.6|13287.1|13291.3|13287.8|13285|13281.5|611
1676389500000|2023-02-14 15:45:00|13290.8|13287.3|13292.4|13288.9|13298.3|13294.8|13290.1|13286.6|593
1676389800000|2023-02-14 15:50:00|13292.5|13289|13303.7|13300.2|13306.6|13303.1|13292.4|13288.9|584
1676390100000|2023-02-14 15:55:00|13303.2|13299.7|13299.9|13296.4|13305.4|13301.9|13297.7|13294.2|538
1676390400000|2023-02-14 16:00:00|13300|13296.5|13291.6|13288.1|13301.6|13298.1|13290.7|13287.2|535
1676390700000|2023-02-14 16:05:00|13291.7|13288.2|13296.2|13292.7|13296.5|13293|13289.2|13285.7|442
1676391000000|2023-02-14 16:10:00|13296.1|13292.6|13297.6|13294.1|13299.3|13295.8|13294.5|13291|463
1676391300000|2023-02-14 16:15:00|13297.9|13294.4|13288.6|13285.1|13298.4|13294.9|13288.5|13285|474
1676391600000|2023-02-14 16:20:00|13288.5|13285|13286|13282.5|13291.7|13288.2|13285.7|13282.2|423
1676391900000|2023-02-14 16:25:00|13285.9|13282.4|13299.3|13295.8|13299.4|13295.9|13285.6|13282.1|562
1676392200000|2023-02-14 16:30:00|13299.2|13295.7|13304.1|13300.6|13306.7|13303.2|13299.1|13295.6|601
1676392500000|2023-02-14 16:35:00|13304|13300.5|13304.3|13300.8|13305.1|13301.6|13299.8|13296.3|470
1676392800000|2023-02-14 16:40:00|13304.2|13300.7|13304.1|13300.6|13308.2|13305.5|13303.1|13299.6|462
1676393100000|2023-02-14 16:45:00|13304.2|13300.7|13302|13298.5|13305.5|13302.8|13301.1|13297.6|310
1676393400000|2023-02-14 16:50:00|13301.8|13298.3|13302.3|13298.8|13306.4|13302.9|13300.5|13297|443
1676393700000|2023-02-14 16:55:00|13302.5|13299|13300.4|13296.9|13304.5|13301|13298.6|13295.1|452
1676394000000|2023-02-14 17:00:00|13300.2|13296.7|13295.5|13292|13300.9|13297.4|13295.3|13291.8|451
1676394300000|2023-02-14 17:05:00|13295.9|13292.4|13295.7|13292.2|13300|13296.5|13294.8|13291.3|452
1676394600000|2023-02-14 17:10:00|13295.8|13292.3|13292.3|13288.8|13296.1|13292.6|13292|13288.5|472
1676394900000|2023-02-14 17:15:00|13292.4|13288.9|13293.7|13290.2|13295.9|13292.4|13291.5|13288|407
1676395200000|2023-02-14 17:20:00|13293.8|13290.3|13296.1|13292.6|13296.5|13293|13292.5|13289|441
1676395500000|2023-02-14 17:25:00|13296.2|13292.7|13295.9|13292.4|13297|13293.5|13292.5|13289|377
1676395800000|2023-02-14 17:30:00|13295.8|13292.3|13294.2|13290.7|13298.7|13295.5|13294|13290.5|388
1676396100000|2023-02-14 17:35:00|13293.8|13290.3|13294.4|13290.9|13295.6|13292.1|13292.4|13288.9|304
1676396400000|2023-02-14 17:40:00|13294.5|13291|13296.2|13292.7|13297.1|13293.6|13293.2|13289.7|306
1676396700000|2023-02-14 17:45:00|13296.1|13292.6|13294.8|13291.3|13296.6|13293.1|13293.6|13290.1|269
1676397000000|2023-02-14 17:50:00|13294.9|13291.4|13295.8|13292.3|13296.5|13293|13294.6|13291.1|282
1676397300000|2023-02-14 17:55:00|13295.6|13292.1|13292.4|13288.9|13295.9|13292.4|13292.3|13288.8|292
1676397600000|2023-02-14 18:00:00|13292.3|13288.8|13279.1|13275.6|13292.5|13289|13277.9|13275|447
1676397900000|2023-02-14 18:05:00|13279.2|13275.7|13281.1|13277.6|13281.7|13278.2|13277.2|13273.7|331
1676398200000|2023-02-14 18:10:00|13281|13277.5|13282.1|13278.6|13284.3|13280.8|13280.5|13277|325
1676398500000|2023-02-14 18:15:00|13281.8|13278.3|13280.6|13277.1|13282.4|13278.9|13278.7|13276|313
1676398800000|2023-02-14 18:20:00|13280.5|13277|13282.1|13278.6|13282.2|13279.4|13276.6|13274|272
1676399100000|2023-02-14 18:25:00|13282|13278.5|13284.2|13280.7|13284.4|13280.9|13280.6|13277.1|299
1676399400000|2023-02-14 18:30:00|13284.1|13280.6|13281.7|13279.7|13284.1|13280.6|13281.5|13278.7|246
1676399700000|2023-02-14 18:35:00|13282.5|13279|13283.4|13279.9|13285.4|13281.9|13279.7|13277.3|320
1676400000000|2023-02-14 18:40:00|13283.3|13279.8|13287.4|13283.9|13287.7|13284.2|13282.1|13279.1|275
1676400300000|2023-02-14 18:45:00|13287.5|13284|13286.6|13283.1|13287.5|13284|13285.1|13281.6|320
1676400600000|2023-02-14 18:50:00|13286.5|13283|13286.8|13283.3|13287.4|13283.9|13286|13282.5|259
1676400900000|2023-02-14 18:55:00|13286.7|13283.2|13288.3|13286.3|13289.1|13286.5|13285.6|13282.1|248
1676401200000|2023-02-14 19:00:00|13288.4|13286.4|13290.6|13287.1|13291.2|13287.7|13287|13283.5|309
1676401500000|2023-02-14 19:05:00|13290.5|13287|13293.6|13290.1|13295.3|13291.8|13290.4|13286.9|450
1676401800000|2023-02-14 19:10:00|13293.5|13290|13293.5|13290|13294.3|13290.8|13292.2|13288.7|298
1676402100000|2023-02-14 19:15:00|13292.8|13289.3|13291.1|13287.6|13293.4|13289.9|13289.6|13286.1|257
1676402400000|2023-02-14 19:20:00|13291.2|13287.7|13289.5|13286|13292.5|13289|13289.4|13285.9|183
1676402700000|2023-02-14 19:25:00|13289.4|13285.9|13291.4|13287.9|13293|13289.5|13289.4|13285.9|253
1676403000000|2023-02-14 19:30:00|13291.3|13287.8|13287.4|13283.9|13291.5|13288|13287.4|13283.9|222
1676403300000|2023-02-14 19:35:00|13287.1|13283.6|13287.8|13284.3|13288.5|13285.6|13286|13282.5|275
1676403600000|2023-02-14 19:40:00|13287.4|13283.9|13287.3|13283.8|13288.7|13285.6|13287|13283.5|241
1676403900000|2023-02-14 19:45:00|13287.5|13284|13285.6|13282.1|13287.7|13284.2|13283.9|13280.4|213
1676404200000|2023-02-14 19:50:00|13285.5|13282|13284.3|13280.8|13286.3|13282.8|13283.7|13280.2|250
1676404500000|2023-02-14 19:55:00|13284.2|13280.7|13281.7|13278.2|13284.8|13281.3|13280.7|13277.2|222
1676404800000|2023-02-14 20:00:00|13282|13278.5|13281.4|13277.9|13283.3|13279.8|13281.1|13277.6|219
1676405100000|2023-02-14 20:05:00|13281.5|13278|13284.6|13281.1|13284.9|13281.4|13281.1|13277.6|184
1676405400000|2023-02-14 20:10:00|13284.7|13281.2|13285|13281.5|13286.6|13283.1|13284.4|13280.9|159
1676405700000|2023-02-14 20:15:00|13284.9|13281.4|13284.4|13280.9|13285.4|13281.9|13283.4|13279.9|162
1676406000000|2023-02-14 20:20:00|13284.5|13281|13283.7|13280.2|13284.9|13281.4|13283.2|13279.7|199
1676406300000|2023-02-14 20:25:00|13283.5|13280|13283.9|13280.4|13284.5|13281|13282.9|13279.4|187
1676406600000|2023-02-14 20:30:00|13283.8|13280.3|13283.5|13280|13285.1|13281.6|13282.5|13279|212
1676406900000|2023-02-14 20:35:00|13283.4|13279.9|13280.5|13277|13283.4|13279.9|13280|13276.5|207
1676407200000|2023-02-14 20:40:00|13280.4|13276.9|13279.2|13275.7|13280.7|13277.2|13278.9|13275.4|191
1676407500000|2023-02-14 20:45:00|13279.3|13275.8|13279.1|13275.6|13279.9|13276.4|13278.1|13275.1|171
1676407800000|2023-02-14 20:50:00|13279.2|13275.7|13279.6|13276.1|13281.1|13277.6|13278.4|13275.5|183
1676408100000|2023-02-14 20:55:00|13279.5|13276|13282.2|13278.7|13283.2|13279.7|13279.1|13275.6|194
1676408400000|2023-02-14 21:00:00|13282.1|13278.6|13283.4|13279.9|13284.2|13280.7|13281.9|13278.4|175
1676408700000|2023-02-14 21:05:00|13283.5|13280|13284|13280.5|13284.3|13280.8|13283.4|13279.9|80
1676409000000|2023-02-14 21:10:00|13284.1|13280.6|13285|13281.5|13285.2|13281.7|13283.3|13279.8|103
1676409300000|2023-02-14 21:15:00|13285.1|13281.6|13285|13281.5|13285.5|13282|13284.5|13281|75
1676409600000|2023-02-14 21:20:00|13285.1|13281.6|13285.5|13282|13285.7|13282.2|13284.9|13281.4|71
1676409900000|2023-02-14 21:25:00|13285.4|13281.9|13285.1|13281.6|13285.6|13282.1|13285.1|13281.6|65
1676410200000|2023-02-14 21:30:00|13285.2|13281.7|13284.6|13281.1|13285.2|13281.7|13284.3|13280.8|36
1676410500000|2023-02-14 21:35:00|13284.4|13280.9|13285|13281.5|13285.4|13281.9|13284.4|13280.9|45
1676410800000|2023-02-14 21:40:00|13285.1|13281.6|13285.7|13282.2|13286.1|13282.6|13284.7|13281.2|38
1676411100000|2023-02-14 21:45:00|13285.8|13282.3|13285.8|13282.3|13286.3|13282.6|13285.3|13281.8|56
1676411400000|2023-02-14 21:50:00|13285.9|13282.4|13286.8|13281.7|13287|13282.6|13285.7|13281.5|43
1676411700000|2023-02-14 21:55:00|13286.9|13281.4|13286.4|13281.4|13289.6|13282|13285.7|13278.5|68
1676412000000|2023-02-14 22:00:00|13286.7|13281.2|13301.9|13285.9|13305.2|13289.2|13285.8|13279.3|29
1676412300000|2023-02-14 22:05:00|13302.1|13286.1|13299|13283|13302.4|13286.4|13299|13283|14
1676412600000|2023-02-14 22:10:00|13296.3|13280.3|13297.7|13281.7|13299.4|13283.4|13296.3|13280.3|47
1676412900000|2023-02-14 22:15:00|13297.6|13281.6|13297.5|13281.5|13299|13283|13295.7|13279.7|67
1676413200000|2023-02-14 22:20:00|13297.6|13281.6|13294.5|13281.8|13297.8|13282|13294.5|13281.5|9
1676413500000|2023-02-14 22:25:00|13296.9|13280.9|13298|13282|13298.1|13282.1|13296.9|13280.9|27
1676413800000|2023-02-14 22:30:00|13297.2|13282.5|13294.9|13282.3|13297.7|13284.4|13292.4|13280.7|100
1676414100000|2023-02-14 22:35:00|13295.6|13282|13293.8|13284.5|13297.3|13285.5|13291.6|13281.6|146
1676414400000|2023-02-14 22:40:00|13293.6|13284.4|13293.1|13284.4|13297|13285.7|13291.5|13282.1|124
1676414700000|2023-02-14 22:45:00|13291.9|13283.8|13292.5|13283|13293.4|13286.3|13290.4|13282.1|197
1676415000000|2023-02-14 22:50:00|13292.3|13282.6|13290.9|13283.9|13292.9|13285.1|13290.1|13281.3|142
1676415300000|2023-02-14 22:55:00|13290.8|13284.1|13293.6|13281.7|13295|13284.8|13289.9|13280.5|212
1676415600000|2023-02-14 23:00:00|13290.5|13284.5|13287.4|13282.8|13294.8|13285.1|13286|13278.3|223
1676415900000|2023-02-14 23:05:00|13289.1|13282.9|13291.6|13284.5|13292.6|13284.8|13286.6|13280.8|81
1676416200000|2023-02-14 23:10:00|13291.5|13284.4|13287.1|13283.6|13292.8|13287|13286.9|13282.7|169
1676416500000|2023-02-14 23:15:00|13287.5|13284|13287.6|13284.1|13288.3|13284.8|13287|13283.5|134
1676416800000|2023-02-14 23:20:00|13287.4|13283.9|13287.9|13284.4|13287.9|13284.4|13287.4|13283.9|85
1676417100000|2023-02-14 23:25:00|13287.8|13284.3|13287.3|13283.8|13287.9|13284.4|13286.8|13283.3|99
1676417400000|2023-02-14 23:30:00|13287.4|13283.9|13287.4|13283.9|13288.1|13284.6|13285.8|13282.3|121
1676417700000|2023-02-14 23:35:00|13287.3|13283.8|13287.1|13283.6|13287.4|13283.9|13286.9|13283.4|103
1676418000000|2023-02-14 23:40:00|13287|13283.5|13286.4|13282.9|13287.9|13284.4|13286.1|13282.6|119
1676418300000|2023-02-14 23:45:00|13286.5|13283|13287|13283.5|13287.1|13283.6|13285.4|13282.6|111
1676418600000|2023-02-14 23:50:00|13287.1|13283.6|13287.4|13283.9|13287.6|13284.1|13286.6|13283.1|99
1676418900000|2023-02-14 23:55:00|13287.3|13283.8|13287.3|13283.8|13287.6|13284.4|13286.4|13283.6|83
1676419200000|2023-02-15 00:00:00|13287.2|13283.7|13288.7|13286.7|13289.9|13287|13286.4|13283.6|172
1676419500000|2023-02-15 00:05:00|13288.8|13286.8|13287|13285|13289.4|13286.8|13286.6|13283.7|164
1676419800000|2023-02-15 00:10:00|13287.1|13285.1|13289.5|13286|13290.1|13286.6|13286.6|13283.4|197
1676420100000|2023-02-15 00:15:00|13289.4|13285.9|13288.9|13285.4|13289.4|13286.4|13287.9|13284.9|137
1676420400000|2023-02-15 00:20:00|13288.8|13285.3|13285.5|13283.5|13289.1|13286.4|13285.4|13282.7|180
1676420700000|2023-02-15 00:25:00|13285.4|13283.4|13284.9|13282.9|13286.1|13283.6|13283.4|13280.7|193
1676421000000|2023-02-15 00:30:00|13285|13283|13287.6|13285.6|13287.9|13285.8|13285|13282.5|102
1676421300000|2023-02-15 00:35:00|13287.7|13285.7|13288.2|13284.7|13288.2|13285.7|13286.8|13284.1|182
1676421600000|2023-02-15 00:40:00|13288.1|13284.6|13287.2|13285.2|13288.2|13285.5|13286.1|13283.3|145
1676421900000|2023-02-15 00:45:00|13287.3|13285.3|13288.9|13285.4|13289.1|13286.6|13287.1|13284.3|129
1676422200000|2023-02-15 00:50:00|13289|13285.5|13282.6|13280.6|13289|13286.1|13282.4|13280.4|192
1676422500000|2023-02-15 00:55:00|13282.8|13280.8|13284.5|13282.5|13286|13283.7|13282.6|13280.1|202
1676422800000|2023-02-15 01:00:00|13284.6|13282.6|13285.9|13283.9|13288.7|13286.2|13284.6|13282.3|212
1676423100000|2023-02-15 01:05:00|13285.8|13283.8|13285.7|13283.7|13287.6|13284.8|13284|13280.6|291
1676423400000|2023-02-15 01:10:00|13285.8|13283.8|13287|13283.5|13288.2|13286|13285.8|13282.6|220
1676423700000|2023-02-15 01:15:00|13286.9|13283.4|13284.9|13281.4|13287.8|13284.4|13284.2|13281.3|261
1676424000000|2023-02-15 01:20:00|13284.1|13282.1|13283.9|13281.9|13286.2|13283.4|13283.8|13281|205
1676424300000|2023-02-15 01:25:00|13284|13282|13284.6|13281.1|13284.9|13282.1|13282.4|13279.8|245
1676424600000|2023-02-15 01:30:00|13283.9|13281.9|13283.8|13281.8|13285.3|13282.6|13283.3|13280.7|195
1676424900000|2023-02-15 01:35:00|13283.9|13281.9|13284.6|13282.6|13285.7|13283.2|13283.3|13280.7|247
1676425200000|2023-02-15 01:40:00|13284.2|13282.2|13282.6|13280.6|13285.2|13283.1|13282.5|13280|230
1676425500000|2023-02-15 01:45:00|13282.8|13280.8|13284.3|13282.3|13285.6|13282.6|13282.8|13280.4|240
1676425800000|2023-02-15 01:50:00|13284.4|13282.4|13286.6|13283.1|13287|13284.3|13284.3|13281.9|286
1676426100000|2023-02-15 01:55:00|13286.5|13283|13288.6|13285.1|13289.1|13285.6|13286.2|13282.7|257
1676426400000|2023-02-15 02:00:00|13288.7|13285.2|13293.5|13290|13294.2|13290.7|13288.1|13284.6|267
1676426700000|2023-02-15 02:05:00|13293.7|13290.2|13295.6|13293.6|13296.3|13293.6|13292.8|13289.8|224
1676427000000|2023-02-15 02:10:00|13295.7|13293.7|13298.9|13295.4|13299.9|13296.8|13295.6|13292.7|199
1676427300000|2023-02-15 02:15:00|13298.8|13295.3|13304.5|13301|13304.8|13301.3|13298.4|13295.2|234
1676427600000|2023-02-15 02:20:00|13304.6|13301.1|13300.5|13298.5|13304.7|13301.5|13300|13297.3|210
1676427900000|2023-02-15 02:25:00|13300.4|13298.4|13300.9|13297.4|13301.8|13298.4|13298.2|13295.7|259
1676428200000|2023-02-15 02:30:00|13300.2|13298.2|13303.3|13299.8|13303.9|13301.1|13299.9|13297.1|220
1676428500000|2023-02-15 02:35:00|13303.6|13300.1|13309.1|13305.6|13309.2|13305.7|13302.8|13300.1|231
1676428800000|2023-02-15 02:40:00|13309.2|13305.7|13310.7|13307.2|13311.3|13308|13307.8|13304.3|326
1676429100000|2023-02-15 02:45:00|13310.8|13307.3|13308.8|13306.8|13311.2|13307.7|13308.1|13305.4|299
1676429400000|2023-02-15 02:50:00|13308.9|13306.9|13309.8|13306.3|13310|13306.9|13307|13304.1|242
1676429700000|2023-02-15 02:55:00|13309.9|13306.4|13308.5|13306.5|13310.7|13307.5|13307.2|13304.9|238
1676430000000|2023-02-15 03:00:00|13308.6|13306.6|13309.3|13305.8|13311.4|13308.8|13308.2|13305.4|231
1676430300000|2023-02-15 03:05:00|13309.2|13305.7|13308.8|13306.8|13309.8|13307.3|13308|13305.1|154
1676430600000|2023-02-15 03:10:00|13308.7|13306.7|13308.1|13304.6|13309.7|13307.7|13307.3|13304.6|160
1676430900000|2023-02-15 03:15:00|13307.4|13305.4|13307.6|13304.1|13308.8|13306.1|13306.4|13304|155
1676431200000|2023-02-15 03:20:00|13307.7|13304.2|13312.8|13309.3|13313.5|13310|13306.9|13304.2|164
1676431500000|2023-02-15 03:25:00|13312.7|13309.2|13311.1|13307.6|13312.8|13309.9|13310.4|13307.2|167
1676431800000|2023-02-15 03:30:00|13311.2|13307.7|13315.4|13313.4|13316|13313.5|13311.2|13307.7|187
1676432100000|2023-02-15 03:35:00|13315.5|13313.5|13317|13315|13318.8|13316.5|13315.3|13313.3|173
1676432400000|2023-02-15 03:40:00|13316.9|13314.9|13324.8|13321.3|13324.9|13321.4|13316.9|13314.9|222
1676432700000|2023-02-15 03:45:00|13324.7|13321.2|13325.6|13322.1|13327.9|13325.2|13323.4|13320.8|215
1676433000000|2023-02-15 03:50:00|13325.5|13322|13321.5|13319.5|13325.5|13322.3|13321.5|13319|156
1676433300000|2023-02-15 03:55:00|13321.6|13319.6|13325.2|13321.7|13325.6|13322.7|13321.4|13318.6|213
1676433600000|2023-02-15 04:00:00|13325.1|13321.6|13327.5|13325.5|13328.7|13325.7|13324.5|13321.6|199
1676433900000|2023-02-15 04:05:00|13327.4|13325.4|13326.7|13324.7|13329.2|13326.6|13326.3|13323.6|167
1676434200000|2023-02-15 04:10:00|13326.8|13324.8|13329.8|13327.8|13330.3|13327.9|13326.3|13323.2|149
1676434500000|2023-02-15 04:15:00|13329.9|13327.9|13326.4|13324.4|13331|13328.9|13326.2|13324.2|167
1676434800000|2023-02-15 04:20:00|13326.3|13324.3|13326|13324|13328|13325.3|13326|13323.2|159
1676435100000|2023-02-15 04:25:00|13326.8|13323.3|13324.1|13322.1|13326.8|13324|13323.2|13320.9|160
1676435400000|2023-02-15 04:30:00|13324.2|13322.2|13324.2|13322.2|13325.5|13322.7|13323|13320|174
1676435700000|2023-02-15 04:35:00|13324.1|13322.1|13324.6|13322.6|13325|13322.8|13323.5|13320.8|78
1676436000000|2023-02-15 04:40:00|13325.2|13323.2|13328.7|13325.2|13328.9|13326.2|13325.1|13322.4|129
1676436300000|2023-02-15 04:45:00|13328.8|13325.3|13327.4|13323.9|13329.3|13326.5|13326|13322.6|183
1676436600000|2023-02-15 04:50:00|13327|13323.5|13327.4|13323.9|13329.1|13325.6|13326.2|13322.7|160
1676436900000|2023-02-15 04:55:00|13327.5|13324|13326.3|13322.8|13327.9|13324.4|13325.3|13322.2|141
1676437200000|2023-02-15 05:00:00|13326.6|13323.1|13326.8|13323.3|13328.8|13326.1|13325.8|13322.3|189
1676437500000|2023-02-15 05:05:00|13326.7|13323.2|13324.1|13322.1|13326.9|13323.4|13323.2|13320.1|242
1676437800000|2023-02-15 05:10:00|13324.2|13322.2|13330|13326.5|13330.1|13326.6|13324.2|13321.7|219
1676438100000|2023-02-15 05:15:00|13329.9|13326.4|13329.9|13326.4|13330.2|13326.7|13327|13324.1|178
1676438400000|2023-02-15 05:20:00|13329.8|13326.3|13329.6|13326.1|13330.6|13327.9|13328.8|13326|157
1676438700000|2023-02-15 05:25:00|13329.7|13326.2|13329.8|13326.3|13331.1|13328.1|13328.6|13325.8|182
1676439000000|2023-02-15 05:30:00|13329.9|13326.4|13325.2|13323.2|13330.3|13326.8|13325.1|13322.3|183
1676439300000|2023-02-15 05:35:00|13325.3|13323.3|13326.5|13324.5|13329|13326|13325.3|13322.8|187
1676439600000|2023-02-15 05:40:00|13326.4|13324.4|13327.2|13325.2|13328.6|13325.8|13325|13321.9|186
1676439900000|2023-02-15 05:45:00|13328.1|13324.6|13327.7|13324.2|13328.6|13326|13326.9|13323.5|140
1676440200000|2023-02-15 05:50:00|13327.8|13324.3|13328.7|13325.2|13329.3|13325.8|13327|13323.5|173
1676440500000|2023-02-15 05:55:00|13328.8|13325.3|13329.1|13325.6|13329.2|13326.7|13326.4|13323.6|183
1676440800000|2023-02-15 06:00:00|13329|13325.5|13331.2|13327.7|13332.7|13329.8|13328.6|13325.5|224
1676441100000|2023-02-15 06:05:00|13331.1|13327.6|13333|13329.5|13334.1|13330.6|13331.1|13327.6|207
1676441400000|2023-02-15 06:10:00|13332.9|13329.4|13330|13328|13333.4|13330.7|13329.9|13327.7|166
1676441700000|2023-02-15 06:15:00|13330.1|13328.1|13328|13324.5|13330.8|13328.3|13326.9|13324.1|176
1676442000000|2023-02-15 06:20:00|13327.9|13324.4|13328.2|13324.7|13330.7|13328|13327|13324|210
1676442300000|2023-02-15 06:25:00|13327.3|13325.3|13331.3|13327.8|13331.9|13329.1|13327.2|13324.5|230
1676442600000|2023-02-15 06:30:00|13331.2|13327.7|13336.9|13333.4|13337.8|13334.3|13330.3|13327.1|317
1676442900000|2023-02-15 06:35:00|13336.8|13333.3|13338.7|13335.2|13343.8|13340.6|13335.7|13332.2|245
1676443200000|2023-02-15 06:40:00|13338.6|13335.1|13338.1|13334.6|13339.2|13336.3|13336.1|13333|227
1676443500000|2023-02-15 06:45:00|13338.2|13334.7|13336.1|13334.1|13338.4|13334.9|13336|13333|204
1676443800000|2023-02-15 06:50:00|13336.2|13334.2|13333.8|13330.3|13336.6|13334.2|13332.8|13330.1|217
1676444100000|2023-02-15 06:55:00|13333.9|13330.4|13337.3|13333.8|13337.7|13334.2|13333|13330.2|149
1676444400000|2023-02-15 07:00:00|13337.4|13333.9|13341.5|13338|13343.3|13339.8|13337.4|13333.9|400
1676444700000|2023-02-15 07:05:00|13341.6|13338.1|13344|13340.5|13345.5|13342|13340.9|13337.4|402
1676445000000|2023-02-15 07:10:00|13343.9|13340.4|13341.6|13338.1|13346.6|13343.7|13340.5|13337|311
1676445300000|2023-02-15 07:15:00|13341.7|13338.2|13340.3|13336.8|13343|13339.6|13339.2|13335.7|283
1676445600000|2023-02-15 07:20:00|13340.5|13337|13340.1|13336.6|13341.3|13337.9|13338.6|13335.1|266
1676445900000|2023-02-15 07:25:00|13340|13336.5|13344.8|13341.3|13344.8|13341.4|13338.5|13335|270
1676446200000|2023-02-15 07:30:00|13344.9|13341.4|13349.8|13347.8|13352.4|13349.5|13343.6|13340.2|340
1676446500000|2023-02-15 07:35:00|13349.6|13347.6|13346.7|13343.2|13352.3|13349.5|13345.9|13342.4|310
1676446800000|2023-02-15 07:40:00|13346.6|13343.1|13342.1|13338.6|13346.6|13343.1|13341.5|13338.3|277
1676447100000|2023-02-15 07:45:00|13342|13338.5|13342.9|13339.4|13343.7|13341.1|13339.6|13337|205
1676447400000|2023-02-15 07:50:00|13343|13339.5|13348.4|13344.9|13349.1|13345.6|13340.6|13337.1|309
1676447700000|2023-02-15 07:55:00|13347.2|13345.2|13347.8|13344.3|13348.2|13345.7|13345.6|13342.1|250
1676448000000|2023-02-15 08:00:00|13347.7|13344.2|13352.4|13348.9|13354|13350.5|13345.4|13342.4|477
1676448300000|2023-02-15 08:05:00|13352.3|13348.8|13344.9|13341.4|13353.6|13350.1|13344.6|13341.3|371
1676448600000|2023-02-15 08:10:00|13345|13341.5|13348.6|13345.1|13350.2|13347.3|13345|13341.5|342
1676448900000|2023-02-15 08:15:00|13348.5|13345|13350.5|13347|13352.9|13350.1|13348.3|13345|334
1676449200000|2023-02-15 08:20:00|13349.7|13347.7|13353.7|13350.2|13353.9|13350.4|13349.4|13345.9|359
1676449500000|2023-02-15 08:25:00|13353.8|13350.3|13346.9|13344.9|13353.9|13351.1|13346.5|13343.8|344
1676449800000|2023-02-15 08:30:00|13346.8|13344.8|13344.3|13340.8|13347.6|13344.9|13342.3|13338.8|337
1676450100000|2023-02-15 08:35:00|13344.4|13340.9|13345.5|13342|13346.4|13342.9|13343.6|13340.1|304
1676450400000|2023-02-15 08:40:00|13345.7|13342.2|13341.1|13337.6|13347.5|13344.7|13340.8|13337.3|307
1676450700000|2023-02-15 08:45:00|13341.2|13337.7|13340|13336.5|13342.7|13339.2|13338|13335.3|283
1676451000000|2023-02-15 08:50:00|13340.1|13336.6|13338.7|13335.2|13341|13338|13337.9|13335|238
1676451300000|2023-02-15 08:55:00|13338.6|13335.1|13341.3|13339.3|13342.6|13339.6|13338.5|13335|285
1676451600000|2023-02-15 09:00:00|13341.5|13339.5|13341.6|13338.1|13344.2|13341.5|13340.7|13337.2|305
1676451900000|2023-02-15 09:05:00|13341.7|13338.2|13340.3|13338.3|13342.8|13339.3|13338.8|13336.5|282
1676452200000|2023-02-15 09:10:00|13341.4|13337.9|13342.3|13338.8|13342.5|13339|13339.1|13335.8|305
1676452500000|2023-02-15 09:15:00|13342.2|13338.7|13342.3|13338.8|13344.2|13341.5|13338.9|13335.9|268
1676452800000|2023-02-15 09:20:00|13342.4|13338.9|13341.5|13339.5|13344.7|13342.3|13341.3|13338.8|242
1676453100000|2023-02-15 09:25:00|13341.9|13339.9|13340.2|13338.2|13342.3|13340.3|13339.2|13337.2|159
1676453400000|2023-02-15 09:30:00|13340.1|13338.1|13337.9|13335.9|13341.3|13338.5|13337.4|13334.7|187
1676453700000|2023-02-15 09:35:00|13337.8|13335.8|13333.3|13329.8|13339|13336.8|13333.3|13329.8|253
1676454000000|2023-02-15 09:40:00|13332.4|13330.4|13333.6|13331.6|13335.3|13332.2|13331.4|13328.6|283
1676454300000|2023-02-15 09:45:00|13333.7|13331.7|13336.9|13333.4|13337.3|13333.8|13333.4|13330.4|232
1676454600000|2023-02-15 09:50:00|13336.8|13333.3|13335.5|13333.5|13336.8|13333.7|13334.7|13332|204
1676454900000|2023-02-15 09:55:00|13335.4|13333.4|13334.1|13330.6|13337|13334.1|13332.5|13329.6|221
1676455200000|2023-02-15 10:00:00|13334.2|13330.7|13332.6|13330.6|13334.6|13331.7|13331.8|13328.9|183
1676455500000|2023-02-15 10:05:00|13332.5|13330.5|13332|13328.5|13332.9|13330.7|13330.4|13327.6|229
1676455800000|2023-02-15 10:10:00|13331.9|13328.4|13330.7|13327.2|13333.3|13330.8|13329.5|13327|241
1676456100000|2023-02-15 10:15:00|13330.6|13327.1|13331.5|13329.5|13332.7|13329.9|13328.1|13326.1|211
1676456400000|2023-02-15 10:20:00|13331.6|13329.6|13334.2|13332.2|13335.2|13332.9|13331.4|13329.4|136
1676456700000|2023-02-15 10:25:00|13334.3|13332.3|13341.3|13337.8|13341.3|13338.6|13334.1|13332.1|214
1676457000000|2023-02-15 10:30:00|13340.6|13338.6|13337.2|13335.2|13340.6|13338.6|13337|13334|200
1676457300000|2023-02-15 10:35:00|13337.3|13335.3|13338.5|13336.5|13339.6|13336.6|13335.2|13333.2|258
1676457600000|2023-02-15 10:40:00|13338.3|13336.3|13340|13336.5|13340.2|13336.7|13337.7|13334.2|228
1676457900000|2023-02-15 10:45:00|13340.1|13336.6|13342.4|13338.9|13344.1|13342.1|13339.9|13336.4|278
1676458200000|2023-02-15 10:50:00|13342.3|13338.8|13340|13336.5|13342.3|13339.5|13338.9|13335.4|183
1676458500000|2023-02-15 10:55:00|13339.9|13336.4|13342|13340|13342.4|13340.4|13339.7|13336.2|182
1676458800000|2023-02-15 11:00:00|13341.8|13339.8|13339|13337|13342.7|13340.1|13338.9|13336.3|199
1676459100000|2023-02-15 11:05:00|13339.1|13337.1|13338.2|13334.7|13340.7|13337.2|13338.2|13334.7|168
1676459400000|2023-02-15 11:10:00|13338.4|13334.9|13339.8|13337.8|13340.9|13338.7|13338|13334.9|207
1676459700000|2023-02-15 11:15:00|13340.2|13336.7|13339.3|13335.8|13340.9|13337.5|13338.6|13335.5|180
1676460000000|2023-02-15 11:20:00|13339.2|13335.7|13337.4|13333.9|13339.6|13336.1|13336|13333.4|161
1676460300000|2023-02-15 11:25:00|13337.5|13334|13338.4|13334.9|13340.9|13337.4|13337.2|13333.7|217
1676460600000|2023-02-15 11:30:00|13338.5|13335|13339.8|13336.3|13339.8|13336.9|13335.9|13333.2|223
1676460900000|2023-02-15 11:35:00|13339.9|13336.4|13338.4|13334.9|13340.9|13337.8|13336.8|13333.8|183
1676461200000|2023-02-15 11:40:00|13338.3|13334.8|13339.5|13336|13339.5|13336|13336.3|13333.4|162
1676461500000|2023-02-15 11:45:00|13339.4|13335.9|13343.4|13339.9|13344.6|13341.3|13338.7|13335.9|234
1676461800000|2023-02-15 11:50:00|13343.5|13340|13343.3|13339.8|13343.7|13340.9|13341.7|13338.2|219
1676462100000|2023-02-15 11:55:00|13343.4|13339.9|13346.4|13342.9|13346.8|13343.3|13343.4|13339.9|174
1676462400000|2023-02-15 12:00:00|13346.5|13343|13346.8|13343.3|13348.1|13344.6|13345.5|13342.4|193
1676462700000|2023-02-15 12:05:00|13347.1|13343.6|13347.6|13344.1|13347.9|13344.6|13345.4|13342.2|181
1676463000000|2023-02-15 12:10:00|13347.5|13344|13342.3|13340.3|13347.9|13344.4|13341.3|13339.3|225
1676463300000|2023-02-15 12:15:00|13342.2|13340.2|13343.7|13340.2|13344.1|13341.4|13340.9|13338.8|212
1676463600000|2023-02-15 12:20:00|13343.6|13340.1|13342.8|13340.8|13343.9|13341.2|13341.9|13339|158
1676463900000|2023-02-15 12:25:00|13342.9|13340.9|13344.3|13342.3|13344.8|13342.7|13341.6|13338.7|203
1676464200000|2023-02-15 12:30:00|13344.2|13342.2|13345.7|13342.2|13346.8|13344.7|13343.8|13341.8|238
1676464500000|2023-02-15 12:35:00|13345.8|13342.3|13345.5|13342|13346.1|13343.2|13344.3|13341.4|221
1676464800000|2023-02-15 12:40:00|13345.6|13342.1|13345.5|13342|13348.2|13344.7|13345.1|13341.6|197
1676465100000|2023-02-15 12:45:00|13345.4|13341.9|13346.2|13342.7|13346.6|13343.1|13344.3|13340.8|194
1676465400000|2023-02-15 12:50:00|13346.1|13342.6|13346.9|13343.4|13347.4|13343.9|13345.4|13342.1|159
1676465700000|2023-02-15 12:55:00|13347|13343.5|13349.3|13345.8|13351.2|13347.7|13347|13343.5|239
1676466000000|2023-02-15 13:00:00|13349.5|13346|13350.9|13347.4|13351.4|13347.9|13347.5|13344|449
1676466300000|2023-02-15 13:05:00|13350.8|13347.3|13351.3|13347.8|13352.1|13348.6|13350.5|13347|348
1676466600000|2023-02-15 13:10:00|13351.4|13347.9|13352.5|13349|13353.8|13350.3|13350.6|13347.8|211
1676466900000|2023-02-15 13:15:00|13352.6|13349.1|13350.8|13347.3|13354.1|13350.6|13350.7|13347.2|250
1676467200000|2023-02-15 13:20:00|13350.9|13347.4|13356.6|13353.1|13357.3|13353.8|13350.9|13347.4|325
1676467500000|2023-02-15 13:25:00|13354.6|13351.1|13357.9|13351.3|13358.1|13353.4|13353.2|13349.7|262
1676467800000|2023-02-15 13:30:00|13358.2|13351.1|13369.9|13366.4|13376.1|13372.6|13358.1|13351.1|678
1676468100000|2023-02-15 13:35:00|13370.2|13366.7|13368.6|13365.1|13372.1|13368.1|13364.3|13360.8|651
1676468400000|2023-02-15 13:40:00|13368.5|13365|13353.4|13349.9|13368.8|13365.3|13352.4|13349.4|580
1676468700000|2023-02-15 13:45:00|13353.1|13349.6|13351.2|13347.7|13359.3|13355.8|13349.1|13345.6|675
1676469000000|2023-02-15 13:50:00|13351.3|13347.8|13351.2|13347.7|13353.4|13350.5|13346.8|13343.3|613
1676469300000|2023-02-15 13:55:00|13351.3|13347.8|13362.9|13359.4|13365.6|13362.3|13351.3|13347.8|516
1676469600000|2023-02-15 14:00:00|13362.7|13359.2|13363.1|13359.6|13365.9|13362.7|13360.2|13357.7|550
1676469900000|2023-02-15 14:05:00|13362.3|13360.3|13364.5|13361|13367.7|13364.6|13362.1|13359.2|489
1676470200000|2023-02-15 14:10:00|13364.4|13360.9|13364.1|13360.2|13364.5|13361|13358.4|13354.9|400
1676470500000|2023-02-15 14:15:00|13364.2|13360.4|13362.3|13358.8|13365|13361.5|13360.4|13356.9|423
1676470800000|2023-02-15 14:20:00|13362.4|13358.9|13372.4|13368.9|13372.8|13369.3|13362|13358.5|470
1676471100000|2023-02-15 14:25:00|13372.3|13368.8|13368.1|13364.6|13373.4|13369.9|13367|13363.7|435
1676471400000|2023-02-15 14:30:00|13368|13364.5|13365.5|13362|13371.8|13368.3|13363|13360.1|564
1676471700000|2023-02-15 14:35:00|13365.7|13362.2|13367.8|13364.3|13368.3|13364.8|13362.7|13359.8|515
1676472000000|2023-02-15 14:40:00|13367.4|13363.9|13369.3|13365.8|13371.2|13368|13364.9|13361.4|580
1676472300000|2023-02-15 14:45:00|13369.5|13366|13370|13366.5|13372.4|13368.9|13366.7|13363.2|508
1676472600000|2023-02-15 14:50:00|13369.1|13365.6|13372.8|13369.3|13375.7|13372.2|13369|13365.5|491
1676472900000|2023-02-15 14:55:00|13372.9|13369.4|13375.1|13371.6|13375.8|13372.3|13370.8|13367.9|382
1676473200000|2023-02-15 15:00:00|13375.2|13371.7|13375.6|13372.1|13376.3|13373.7|13372.3|13368.8|354
1676473500000|2023-02-15 15:05:00|13375.7|13372.2|13376.6|13373.1|13378.5|13375|13375.2|13371.7|417
1676473800000|2023-02-15 15:10:00|13376.7|13373.2|13373|13369.5|13378.6|13375.1|13369.5|13366.4|507
1676474100000|2023-02-15 15:15:00|13372.9|13369.4|13366.7|13363.2|13374.5|13371|13366.6|13363.1|493
1676474400000|2023-02-15 15:20:00|13366.6|13363.1|13368.3|13364.8|13368.9|13365.4|13364.3|13361.1|352
1676474700000|2023-02-15 15:25:00|13368.4|13364.9|13371.9|13368.4|13372.6|13369.1|13367|13363.5|389
1676475000000|2023-02-15 15:30:00|13371.4|13367.9|13370.2|13366.7|13373.6|13370.5|13368.8|13365.3|501
1676475300000|2023-02-15 15:35:00|13370|13366.5|13371.5|13368|13372|13368.6|13368|13365|469
1676475600000|2023-02-15 15:40:00|13371.4|13367.9|13376|13372.5|13376.1|13372.6|13369.8|13366.9|403
1676475900000|2023-02-15 15:45:00|13375.9|13372.4|13376.1|13372.6|13376.2|13373.2|13372.6|13369.1|442
1676476200000|2023-02-15 15:50:00|13375.8|13373.8|13373.9|13371.9|13379.3|13376.4|13373.9|13371.2|415
1676476500000|2023-02-15 15:55:00|13374|13372|13374.6|13371.1|13376.1|13372.9|13373.6|13370.8|322
1676476800000|2023-02-15 16:00:00|13374.7|13371.2|13370.7|13367.2|13375.4|13372.6|13370.2|13367|370
1676477100000|2023-02-15 16:05:00|13370.6|13367.1|13369.3|13365.8|13371.1|13367.6|13366|13363|314
1676477400000|2023-02-15 16:10:00|13369.2|13365.7|13368.2|13364.7|13369.3|13366.2|13365.6|13362.8|312
1676477700000|2023-02-15 16:15:00|13368.1|13364.6|13371.4|13367.9|13372.9|13369.4|13366.8|13363.3|277
1676478000000|2023-02-15 16:20:00|13371.3|13367.8|13374.3|13370.8|13374.8|13371.3|13370.9|13367.4|285
1676478300000|2023-02-15 16:25:00|13374.4|13370.9|13372.1|13368.6|13376.3|13372.8|13371.5|13368|236
1676478600000|2023-02-15 16:30:00|13372|13368.5|13374.8|13371.3|13375.5|13372|13370.6|13367.1|320
1676478900000|2023-02-15 16:35:00|13374.7|13371.2|13369.7|13366.2|13375.5|13372|13368.6|13365.1|262
1676479200000|2023-02-15 16:40:00|13369.8|13366.3|13365.6|13362.1|13369.9|13366.4|13364.2|13361.5|297
1676479500000|2023-02-15 16:45:00|13365.5|13362|13362.4|13358.9|13366.1|13362.6|13362.3|13358.8|278
1676479800000|2023-02-15 16:50:00|13362.3|13358.8|13365.2|13361.7|13365.4|13362.7|13361|13357.8|288
1676480100000|2023-02-15 16:55:00|13365.1|13361.6|13366.1|13362.6|13366.3|13362.8|13362.4|13359.4|202
1676480400000|2023-02-15 17:00:00|13366.2|13362.7|13368|13364.5|13368.5|13365|13365.5|13362.4|305
1676480700000|2023-02-15 17:05:00|13367.9|13364.4|13371.2|13367.7|13371.6|13368.1|13367.5|13364|332
1676481000000|2023-02-15 17:10:00|13371.3|13367.8|13372.7|13369.2|13373.2|13369.7|13369.9|13366.4|259
1676481300000|2023-02-15 17:15:00|13372.8|13369.3|13373.4|13369.9|13373.8|13371.1|13372.2|13368.7|241
1676481600000|2023-02-15 17:20:00|13373.3|13369.8|13374.7|13371.2|13375.4|13371.9|13373|13369.5|230
1676481900000|2023-02-15 17:25:00|13374.8|13371.3|13377.9|13374.4|13378.2|13374.7|13372.8|13369.3|290
1676482200000|2023-02-15 17:30:00|13377.7|13374.2|13379|13375.5|13380.7|13377.7|13377.6|13374.1|255
1676482500000|2023-02-15 17:35:00|13378.9|13375.4|13379.2|13375.7|13379.4|13376.3|13377|13374.3|280
1676482800000|2023-02-15 17:40:00|13379.1|13375.6|13377.1|13373.6|13379.2|13376.3|13377.1|13373.6|268
1676483100000|2023-02-15 17:45:00|13377.2|13373.7|13377.6|13374.1|13378.8|13375.3|13376.9|13373.4|231
1676483400000|2023-02-15 17:50:00|13377.5|13374|13377.5|13374|13378.6|13375.5|13376.4|13373.1|211
1676483700000|2023-02-15 17:55:00|13377.4|13373.9|13378.6|13375.1|13380.1|13376.6|13377.3|13373.8|181
1676484000000|2023-02-15 18:00:00|13378.5|13375|13381.3|13377.8|13381.6|13378.1|13377.7|13374.9|212
1676484300000|2023-02-15 18:05:00|13381.4|13377.9|13379|13375.5|13382.3|13378.8|13378.5|13375|242
1676484600000|2023-02-15 18:10:00|13378.9|13375.4|13378.1|13374.6|13380|13376.5|13377.9|13374.4|222
1676484900000|2023-02-15 18:15:00|13378.2|13374.7|13377|13373.5|13379.4|13375.9|13376.2|13372.7|272
1676485200000|2023-02-15 18:20:00|13377.1|13373.6|13375.8|13372.3|13377.8|13374.3|13375.7|13372.2|270
1676485500000|2023-02-15 18:25:00|13375.7|13372.2|13375.2|13371.7|13376.7|13373.2|13374.8|13371.3|266
1676485800000|2023-02-15 18:30:00|13374.9|13371.4|13375.9|13372.4|13377|13373.5|13372.8|13369.3|274
1676486100000|2023-02-15 18:35:00|13375.8|13372.3|13375.1|13371.6|13377.5|13374|13375|13371.5|226
1676486400000|2023-02-15 18:40:00|13375|13371.5|13372.1|13368.6|13376.1|13372.6|13371.8|13368.3|199
1676486700000|2023-02-15 18:45:00|13372|13368.5|13369.9|13366.4|13372|13368.5|13368.7|13365.8|259
1676487000000|2023-02-15 18:50:00|13369.8|13366.3|13371.2|13367.7|13371.6|13368.1|13369.6|13366.1|206
1676487300000|2023-02-15 18:55:00|13371.3|13367.8|13370.3|13366.8|13371.6|13368.1|13369.7|13366.2|177
1676487600000|2023-02-15 19:00:00|13370.2|13366.7|13368.7|13365.2|13370.4|13366.9|13367.5|13364|232
1676487900000|2023-02-15 19:05:00|13368.6|13365.1|13365.8|13362.3|13368.8|13366.2|13365.5|13362|276
1676488200000|2023-02-15 19:10:00|13365.9|13362.4|13364.4|13360.9|13365.9|13362.5|13363.9|13360.8|288
1676488500000|2023-02-15 19:15:00|13364.3|13360.8|13365.1|13361.6|13365.5|13362.7|13363.5|13360.5|236
1676488800000|2023-02-15 19:20:00|13365.2|13361.7|13362.6|13359.1|13365.3|13361.8|13362.4|13358.9|225
1676489100000|2023-02-15 19:25:00|13362.7|13359.2|13363.2|13359.7|13364.4|13360.9|13361.7|13358.7|249
1676489400000|2023-02-15 19:30:00|13363.1|13359.6|13363|13359.5|13364.1|13361.3|13362.6|13359.1|207
1676489700000|2023-02-15 19:35:00|13363.1|13359.6|13363.5|13360|13364.3|13360.8|13362.7|13359.2|253
1676490000000|2023-02-15 19:40:00|13363.6|13360.1|13363.3|13359.8|13363.7|13360.2|13362.7|13359.2|196
1676490300000|2023-02-15 19:45:00|13363.4|13359.9|13364.3|13360.8|13365.6|13362.1|13363.2|13359.7|174
1676490600000|2023-02-15 19:50:00|13364.1|13360.6|13365.2|13361.7|13366.5|13363|13363.8|13360.5|254
1676490900000|2023-02-15 19:55:00|13365.1|13361.6|13366.3|13362.8|13366.7|13363.4|13364.5|13361.5|160
1676491200000|2023-02-15 20:00:00|13366.2|13362.7|13365.2|13361.7|13366.2|13362.7|13365.1|13361.6|145
1676491500000|2023-02-15 20:05:00|13365.3|13361.8|13364.2|13360.7|13365.5|13362.4|13364.2|13360.7|99
1676491800000|2023-02-15 20:10:00|13364.3|13360.8|13365.9|13362.4|13366|13362.5|13364.2|13360.7|111
1676492100000|2023-02-15 20:15:00|13366|13362.5|13367.3|13363.8|13367.5|13364.2|13365.3|13361.8|85
1676492400000|2023-02-15 20:20:00|13367.2|13363.7|13366.4|13362.9|13367.2|13363.9|13365.9|13362.6|151
1676492700000|2023-02-15 20:25:00|13366.3|13362.8|13365.8|13363.8|13366.7|13363.8|13365.7|13362.7|76
1676493000000|2023-02-15 20:30:00|13366.4|13362.9|13366.5|13363|13366.8|13363.3|13365.5|13362|183
1676493300000|2023-02-15 20:35:00|13366.6|13363.1|13365.6|13362.1|13366.8|13363.3|13364.4|13360.9|166
1676493600000|2023-02-15 20:40:00|13365.5|13362|13364.6|13361.1|13366.2|13362.7|13364.4|13360.9|157
1676493900000|2023-02-15 20:45:00|13364.5|13361|13361.9|13358.4|13364.5|13361|13361.6|13358.1|124
1676494200000|2023-02-15 20:50:00|13361.8|13358.3|13361.3|13357.8|13361.9|13358.4|13361.1|13357.6|142
1676494500000|2023-02-15 20:55:00|13361.4|13357.9|13359|13355.5|13361.9|13358.4|13358.9|13355.4|120
1676494800000|2023-02-15 21:00:00|13359.1|13355.6|13359|13355.5|13359.6|13356.1|13358.8|13355.3|133
1676495100000|2023-02-15 21:05:00|13359.1|13355.6|13360.4|13356.9|13361.5|13358|13358.9|13355.4|155
1676495400000|2023-02-15 21:10:00|13360.3|13356.8|13360.4|13356.9|13360.7|13357.2|13359.9|13356.4|143
1676495700000|2023-02-15 21:15:00|13360.5|13357|13358.9|13355.4|13360.7|13357.2|13358.7|13355.2|106
1676496000000|2023-02-15 21:20:00|13358.8|13355.3|13358.9|13355.4|13359.3|13355.8|13356.8|13353.3|147
1676496300000|2023-02-15 21:25:00|13358.8|13355.3|13359.2|13355.7|13359.3|13355.7|13358.5|13354.8|174
1676496600000|2023-02-15 21:30:00|13359|13355.5|13359|13355.5|13359.4|13355.9|13358.5|13355|64
1676496900000|2023-02-15 21:35:00|13359.2|13355.7|13358.3|13354.8|13359.2|13355.7|13358.2|13354.7|66
1676497200000|2023-02-15 21:40:00|13358.4|13354.9|13359.1|13355.6|13359.4|13355.9|13358.2|13354.6|63
1676497500000|2023-02-15 21:45:00|13359|13354.7|13359|13355.5|13359.5|13356|13358.5|13354.5|60
1676497800000|2023-02-15 21:50:00|13359.2|13354.9|13359.6|13355.1|13359.8|13355.8|13358.9|13354.6|108
1676498100000|2023-02-15 21:55:00|13359.7|13355|13361.3|13356.4|13366.1|13356.4|13359.1|13349.6|104
1676498400000|2023-02-15 22:00:00|13368.2|13352.2|13370.7|13354.7|13374.7|13358.7|13368|13352|49
1676498700000|2023-02-15 22:05:00|13366.3|13351.7|13368.4|13352.4|13369.3|13353.3|13366.2|13351|29
1676499000000|2023-02-15 22:10:00|13368|13352|13368|13352|13368.8|13352.8|13367.7|13351.7|54
1676499300000|2023-02-15 22:15:00|13368.2|13352.2|13368.2|13352.2|13368.5|13352.9|13367|13351.7|49
1676499600000|2023-02-15 22:20:00|13368.1|13352.1|13367.7|13352.7|13368.8|13353.4|13364.6|13351.6|57
1676499900000|2023-02-15 22:25:00|13366.6|13353.2|13369.1|13353.1|13369.2|13353.5|13366.6|13352|29
1676500200000|2023-02-15 22:30:00|13366.1|13353.4|13368.6|13352.6|13369|13355.5|13362.4|13352|112
1676500500000|2023-02-15 22:35:00|13365|13354.2|13368.4|13352.8|13368.7|13354.4|13363.2|13352.1|83
1676500800000|2023-02-15 22:40:00|13368.5|13353|13368.6|13353.2|13368.6|13355.2|13364.3|13353|30
1676501100000|2023-02-15 22:45:00|13367.5|13352.2|13364.4|13353.3|13367.5|13355.8|13362.6|13352.2|297
1676501400000|2023-02-15 22:50:00|13364|13353.6|13364.2|13353.6|13364.7|13355.3|13362.9|13353.4|344
1676501700000|2023-02-15 22:55:00|13363.9|13354.2|13366.2|13350.2|13368.6|13356.4|13361.2|13350.2|314
1676502000000|2023-02-15 23:00:00|13365.8|13349.8|13362.4|13356.5|13372|13358.1|13358|13349.8|233
1676502300000|2023-02-15 23:05:00|13365.8|13353.3|13359.3|13354|13365.8|13357.2|13357.3|13352.5|226
1676502600000|2023-02-15 23:10:00|13359.4|13354.1|13359.4|13355.9|13361.3|13356|13358.8|13353.6|80
1676502900000|2023-02-15 23:15:00|13359.7|13355.6|13360.7|13356.4|13361.3|13356.4|13359.3|13353.8|102
1676503200000|2023-02-15 23:20:00|13360.9|13356.5|13361.1|13356.4|13361.7|13357|13360.2|13356|85
1676503500000|2023-02-15 23:25:00|13360.8|13356.5|13358.4|13354.9|13361.5|13357.1|13358.4|13354.2|77
1676503800000|2023-02-15 23:30:00|13358.5|13355|13359.9|13356.4|13360.9|13357.2|13357.6|13353.9|186
1676504100000|2023-02-15 23:35:00|13359.8|13356.3|13357.8|13354.3|13359.8|13356.3|13357.3|13353.7|155
1676504400000|2023-02-15 23:40:00|13357.9|13354.4|13357.8|13354.3|13357.9|13354.4|13357|13353.5|69
1676504700000|2023-02-15 23:45:00|13357.7|13354.2|13359.1|13355.6|13359.5|13356|13357.3|13353.8|74
1676505000000|2023-02-15 23:50:00|13359.2|13355.7|13356.1|13352.6|13359.4|13355.9|13356|13352.5|118
1676505300000|2023-02-15 23:55:00|13356|13352.5|13357.7|13354.2|13358.8|13355.3|13355.7|13352.2|131
1676505600000|2023-02-16 00:00:00|13357.6|13354.1|13354.4|13350.9|13357.6|13354.1|13354.3|13350.8|235
1676505900000|2023-02-16 00:05:00|13354.3|13350.8|13349.1|13345.6|13354.7|13351.2|13348.5|13345|205
1676506200000|2023-02-16 00:10:00|13349|13345.5|13354.5|13351|13356.3|13353.5|13348.9|13345.4|189
1676506500000|2023-02-16 00:15:00|13354.3|13350.8|13356.6|13353.1|13357.2|13353.7|13353.4|13349.9|199
1676506800000|2023-02-16 00:20:00|13356.5|13353|13357.1|13353.6|13357.3|13353.8|13355.7|13352.2|156
1676507100000|2023-02-16 00:25:00|13357|13353.5|13358.8|13355.3|13358.9|13355.4|13356.2|13352.7|154
1676507400000|2023-02-16 00:30:00|13359|13355.2|13363|13359.5|13369.9|13366.4|13359|13355.1|413
1676507700000|2023-02-16 00:35:00|13363.1|13359.6|13362.6|13359.1|13364.1|13360.6|13360.3|13356.8|290
1676508000000|2023-02-16 00:40:00|13362.5|13359|13367.1|13365.1|13367.8|13365.1|13361.9|13358.7|205
1676508300000|2023-02-16 00:45:00|13366.9|13364.9|13368.8|13365.3|13368.9|13366.7|13364.2|13360.7|286
1676508600000|2023-02-16 00:50:00|13368.6|13365.1|13366.7|13363.2|13368.6|13366.3|13365.8|13363|216
1676508900000|2023-02-16 00:55:00|13367.3|13363.8|13367|13363.5|13368.4|13366.1|13364.6|13361.5|273
1676509200000|2023-02-16 01:00:00|13367.1|13363.6|13362.9|13360.9|13370.2|13367.5|13362.9|13359.8|238
1676509500000|2023-02-16 01:05:00|13363.7|13360.2|13366.3|13362.8|13366.9|13363.4|13359.5|13356.9|211
1676509800000|2023-02-16 01:10:00|13366.2|13362.7|13360.8|13357.3|13367.1|13363.6|13360.2|13357.2|220
1676510100000|2023-02-16 01:15:00|13360.9|13357.4|13361.8|13358.3|13361.9|13359|13359.4|13356.7|197
1676510400000|2023-02-16 01:20:00|13361.7|13358.2|13358.9|13355.4|13361.7|13358.2|13358.4|13355|191
1676510700000|2023-02-16 01:25:00|13358.8|13355.3|13353.1|13351.1|13359.2|13356|13353.1|13350.3|170
1676511000000|2023-02-16 01:30:00|13353.3|13351.3|13353.8|13351.8|13354.6|13351.8|13348.4|13345.7|289
1676511300000|2023-02-16 01:35:00|13353.7|13351.7|13348.7|13345.2|13355|13352.1|13347.4|13344.6|249
1676511600000|2023-02-16 01:40:00|13348.5|13345|13346.3|13342.8|13348.5|13345.6|13345.1|13342.5|259
1676511900000|2023-02-16 01:45:00|13346.2|13342.7|13345.9|13342.4|13348.8|13345.3|13345.2|13342|235
1676512200000|2023-02-16 01:50:00|13345.8|13342.3|13345.6|13342.1|13347.2|13343.7|13344.4|13341.6|198
1676512500000|2023-02-16 01:55:00|13345.7|13342.2|13346|13342.5|13346.3|13342.8|13343.2|13340.6|201
1676512800000|2023-02-16 02:00:00|13345.6|13343.6|13343.4|13341.4|13347.8|13344.7|13343.2|13340.5|232
1676513100000|2023-02-16 02:05:00|13343.5|13341.5|13346.7|13343.2|13347|13343.5|13343.5|13340.8|182
1676513400000|2023-02-16 02:10:00|13346.6|13343.1|13344.7|13341.2|13347.8|13344.3|13344.3|13340.8|170
1676513700000|2023-02-16 02:15:00|13344.8|13341.3|13341.6|13339.6|13344.8|13341.4|13341.4|13338.3|126
1676514000000|2023-02-16 02:20:00|13341.7|13339.7|13341.6|13338.1|13344.1|13341.2|13340.3|13337.5|217
1676514300000|2023-02-16 02:25:00|13341.7|13338.2|13340.1|13336.6|13341.7|13338.3|13339|13336.3|133
1676514600000|2023-02-16 02:30:00|13340.2|13336.7|13339|13335.5|13342.1|13339.1|13338.4|13335.5|227
1676514900000|2023-02-16 02:35:00|13338.2|13336.2|13335.1|13331.6|13339.9|13337.6|13334.4|13331.4|288
1676515200000|2023-02-16 02:40:00|13335.2|13331.7|13336.2|13332.7|13336.4|13333.7|13334.3|13330.8|154
1676515500000|2023-02-16 02:45:00|13336.3|13332.8|13339.5|13336|13339.9|13337.1|13335.2|13332.7|222
1676515800000|2023-02-16 02:50:00|13339.4|13335.9|13338.7|13335.2|13340|13336.7|13337.8|13334.6|188
1676516100000|2023-02-16 02:55:00|13338.6|13335.1|13336.1|13334.1|13339.2|13336.4|13335.4|13332.8|227
1676516400000|2023-02-16 03:00:00|13336|13334|13337.4|13333.9|13339.1|13335.6|13336|13333.2|184
1676516700000|2023-02-16 03:05:00|13336.7|13334.7|13339.9|13336.4|13340.1|13336.6|13336.7|13334.7|185
1676517000000|2023-02-16 03:10:00|13340|13336.5|13343|13339.5|13343|13339.5|13338|13335.1|221
1676517300000|2023-02-16 03:15:00|13342.9|13339.4|13341.5|13338|13343.1|13340.1|13341.2|13337.7|166
1676517600000|2023-02-16 03:20:00|13341.6|13338.1|13345.3|13341.8|13345.9|13343.1|13339.6|13336.8|152
1676517900000|2023-02-16 03:25:00|13345.4|13341.9|13342.8|13339.3|13345.9|13342.7|13342.3|13338.8|165
1676518200000|2023-02-16 03:30:00|13342.7|13339.2|13342.1|13338.6|13342.8|13340.1|13341.1|13338.1|144
1676518500000|2023-02-16 03:35:00|13342|13338.5|13342.3|13338.8|13342.7|13340.5|13340.8|13337.6|179
1676518800000|2023-02-16 03:40:00|13342.4|13338.9|13342.8|13339.3|13343|13339.6|13341.3|13338|146
1676519100000|2023-02-16 03:45:00|13342.7|13339.2|13341.7|13338.2|13342.9|13340|13341|13337.5|149
1676519400000|2023-02-16 03:50:00|13341.6|13338.1|13341.8|13338.3|13343.1|13339.6|13340.6|13337.1|178
1676519700000|2023-02-16 03:55:00|13341.9|13338.4|13341.5|13338|13342.2|13339.2|13340.2|13337.2|152
1676520000000|2023-02-16 04:00:00|13341.6|13338.1|13341.2|13339.2|13342.5|13339.8|13340.5|13337.1|155
1676520300000|2023-02-16 04:05:00|13341.3|13339.3|13340.9|13337.4|13342.2|13339.3|13339.8|13337.1|95
1676520600000|2023-02-16 04:10:00|13340.8|13337.3|13341.8|13339.8|13342.3|13339.9|13340.2|13337.2|101
1676520900000|2023-02-16 04:15:00|13342|13338.5|13342|13338.5|13342.1|13339.3|13340.3|13337.4|111
1676521200000|2023-02-16 04:20:00|13341.9|13338.4|13341.7|13338.2|13342|13339.2|13340.9|13338|68
1676521500000|2023-02-16 04:25:00|13341.6|13338.1|13339.9|13336.4|13341.8|13338.4|13339.1|13336|134
1676521800000|2023-02-16 04:30:00|13339.8|13336.3|13340|13338|13340.9|13338.2|13338.8|13336|121
1676522100000|2023-02-16 04:35:00|13339.8|13337.8|13339.6|13336.1|13340.6|13338|13338.7|13336.1|106
1676522400000|2023-02-16 04:40:00|13338.8|13336.8|13338.5|13336.5|13340|13337.6|13338.5|13335.8|114
1676522700000|2023-02-16 04:45:00|13338.4|13336.4|13337.2|13335.2|13338.6|13336.4|13336.2|13333.6|156
1676523000000|2023-02-16 04:50:00|13337.1|13335.1|13337.1|13335.1|13338.1|13335.5|13336.8|13334.1|93
1676523300000|2023-02-16 04:55:00|13337.2|13335.2|13338.7|13336.7|13339.2|13336.9|13337|13334.3|138
1676523600000|2023-02-16 05:00:00|13338.6|13336.6|13337.1|13335.1|13340|13337.5|13337|13334.3|143
1676523900000|2023-02-16 05:05:00|13337.2|13335.2|13337.8|13334.3|13338.4|13335.7|13336.8|13334.3|97
1676524200000|2023-02-16 05:10:00|13337.1|13335.1|13339.6|13337.6|13340.1|13337.6|13337|13334.4|112
1676524500000|2023-02-16 05:15:00|13340.4|13336.9|13343.6|13340.1|13344|13340.5|13339.6|13336.9|139
1676524800000|2023-02-16 05:20:00|13343|13341|13345.2|13341.7|13346.4|13343.6|13343|13340.3|136
1676525100000|2023-02-16 05:25:00|13345.3|13341.8|13341.6|13339.6|13345.3|13342.5|13341.3|13338.9|120
1676525400000|2023-02-16 05:30:00|13341.5|13339.5|13346|13342.5|13346|13343.1|13341.2|13338.7|129
1676525700000|2023-02-16 05:35:00|13345.9|13342.4|13343.7|13340.2|13346|13343|13343.1|13340.1|172
1676526000000|2023-02-16 05:40:00|13343.8|13340.3|13341.8|13338.3|13344.2|13340.7|13341.7|13338.2|112
1676526300000|2023-02-16 05:45:00|13341.7|13338.2|13342.3|13338.8|13343.8|13340.3|13341.4|13338|133
1676526600000|2023-02-16 05:50:00|13342.4|13338.9|13340.9|13338.9|13342.7|13339.8|13340.2|13337.4|137
1676526900000|2023-02-16 05:55:00|13340.8|13338.8|13340.9|13337.4|13341.8|13338.9|13339.8|13336.8|121
1676527200000|2023-02-16 06:00:00|13341|13337.5|13341.2|13337.7|13341.2|13338.5|13338.7|13335.2|167
1676527500000|2023-02-16 06:05:00|13341.3|13337.8|13346.2|13342.7|13346.2|13342.7|13340.7|13337.8|162
1676527800000|2023-02-16 06:10:00|13346.1|13342.6|13347.8|13344.3|13348.2|13345.1|13344.6|13341.7|205
1676528100000|2023-02-16 06:15:00|13347.7|13344.2|13345.6|13342.1|13348.1|13344.6|13343.2|13340.6|191
1676528400000|2023-02-16 06:20:00|13345.7|13342.2|13344.6|13341.1|13346.4|13343.9|13343.4|13340.6|186
1676528700000|2023-02-16 06:25:00|13344.7|13341.2|13348.9|13345.4|13350.2|13346.7|13344.6|13341.1|225
1676529000000|2023-02-16 06:30:00|13349|13345.5|13350.6|13347.1|13351.2|13348.7|13348.6|13345.3|201
1676529300000|2023-02-16 06:35:00|13350.4|13346.9|13353.1|13349.6|13353.2|13349.7|13347.7|13344.2|187
1676529600000|2023-02-16 06:40:00|13353.2|13349.7|13356.5|13353|13358.2|13354.9|13353|13349.5|179
1676529900000|2023-02-16 06:45:00|13356.3|13352.8|13350.2|13346.7|13356.4|13353.7|13348.6|13345.6|171
1676530200000|2023-02-16 06:50:00|13350.1|13346.6|13352.7|13349.2|13353.5|13350|13348.1|13344.6|191
1676530500000|2023-02-16 06:55:00|13352.6|13349.1|13354.4|13350.9|13354.5|13351.4|13350.8|13348.2|192
1676530800000|2023-02-16 07:00:00|13354.5|13351|13352.9|13349.4|13356.4|13353.5|13351.7|13348.7|440
1676531100000|2023-02-16 07:05:00|13353|13349.5|13350.9|13347.4|13353.2|13349.7|13348.3|13345.4|401
1676531400000|2023-02-16 07:10:00|13351|13347.5|13348.9|13345.4|13351.1|13347.6|13347.1|13344.4|363
1676531700000|2023-02-16 07:15:00|13349|13345.5|13346.6|13343.1|13349.7|13346.6|13346.4|13342.9|264
1676532000000|2023-02-16 07:20:00|13346.7|13343.2|13343.3|13339.8|13346.7|13343.4|13342.3|13339|319
1676532300000|2023-02-16 07:25:00|13343.2|13339.7|13342.6|13339.1|13344.5|13341.5|13342|13339|247
1676532600000|2023-02-16 07:30:00|13342.5|13339|13342.8|13339.3|13344|13340.5|13341.4|13338.5|280
1676532900000|2023-02-16 07:35:00|13342.7|13339.2|13340.3|13338.3|13343.7|13340.8|13340.1|13337.5|204
1676533200000|2023-02-16 07:40:00|13340.2|13338.2|13341.2|13337.7|13341.2|13338.6|13339.3|13336.7|247
1676533500000|2023-02-16 07:45:00|13341.1|13337.6|13340.3|13338.3|13341.7|13338.8|13340.2|13337|190
1676533800000|2023-02-16 07:50:00|13340.4|13338.4|13340.8|13337.3|13342.8|13340.1|13340.2|13337.3|115
1676534100000|2023-02-16 07:55:00|13340.9|13337.4|13340.9|13338.9|13342.2|13339.3|13340.2|13337.2|208
1676534400000|2023-02-16 08:00:00|13340.6|13338.6|13342|13340|13343.4|13341.4|13340.1|13336.9|300
1676534700000|2023-02-16 08:05:00|13341.9|13339.9|13339|13337|13342.9|13340.2|13338|13335.8|325
1676535000000|2023-02-16 08:10:00|13338.9|13336.9|13339.5|13337.5|13341.5|13338.4|13338.2|13335.5|302
1676535300000|2023-02-16 08:15:00|13339.4|13337.4|13336.7|13333.2|13339.8|13337.5|13333.2|13330.5|356
1676535600000|2023-02-16 08:20:00|13336.6|13333.1|13338.3|13334.8|13338.6|13335.1|13334.5|13331.9|349
1676535900000|2023-02-16 08:25:00|13338.1|13334.6|13335.4|13331.9|13338.7|13335.5|13333.3|13330.5|350
1676536200000|2023-02-16 08:30:00|13335.3|13331.8|13341|13337.5|13341|13338.1|13334.4|13330.9|399
1676536500000|2023-02-16 08:35:00|13340.9|13337.4|13341.7|13338.2|13343.2|13340.7|13339.2|13336.6|312
1676536800000|2023-02-16 08:40:00|13341.5|13338|13339.1|13337.1|13342.7|13339.9|13339|13336.2|335
1676537100000|2023-02-16 08:45:00|13339.2|13337.2|13341.1|13339.1|13342|13339.4|13339.1|13336.8|287
1676537400000|2023-02-16 08:50:00|13341|13339|13340.9|13337.4|13343.9|13341.3|13340.7|13337.3|288
1676537700000|2023-02-16 08:55:00|13341|13337.5|13339.7|13337.7|13342.5|13340|13338.7|13335.2|279
1676538000000|2023-02-16 09:00:00|13339.8|13337.8|13341|13337.5|13341.8|13339.8|13338.5|13336|288
1676538300000|2023-02-16 09:05:00|13340.8|13337.3|13338.7|13335.2|13341.5|13339|13337.7|13334.2|298
1676538600000|2023-02-16 09:10:00|13338.8|13335.3|13338.7|13335.2|13339.5|13337.1|13336.8|13334|298
1676538900000|2023-02-16 09:15:00|13338.8|13335.3|13340.3|13336.8|13340.8|13337.9|13337.7|13335.1|333
1676539200000|2023-02-16 09:20:00|13340.4|13336.9|13341.8|13338.3|13342.8|13339.6|13339.7|13336.9|259
1676539500000|2023-02-16 09:25:00|13341.9|13338.4|13341.9|13338.4|13343.7|13340.2|13340.1|13337.2|302
1676539800000|2023-02-16 09:30:00|13342|13338.5|13346|13344|13346.3|13344.3|13341.5|13338|314
1676540100000|2023-02-16 09:35:00|13346.1|13344.1|13347.8|13345.8|13348.1|13346|13345.2|13342.1|292
1676540400000|2023-02-16 09:40:00|13347.9|13345.9|13347.5|13345.5|13348.9|13346.3|13347.2|13344.3|235
1676540700000|2023-02-16 09:45:00|13347.4|13345.4|13347.9|13344.4|13349.8|13347.1|13345.8|13343.1|200
1676541000000|2023-02-16 09:50:00|13347.8|13344.3|13347.1|13345.1|13349|13346|13346.5|13343.8|244
1676541300000|2023-02-16 09:55:00|13346.7|13344.7|13344.8|13341.3|13347.4|13344.7|13344.6|13341.1|224
1676541600000|2023-02-16 10:00:00|13345.1|13341.6|13343.6|13340.1|13345.4|13342|13343.5|13340|253
1676541900000|2023-02-16 10:05:00|13343.5|13340|13339.5|13336|13343.5|13340|13338.4|13334.9|313
1676542200000|2023-02-16 10:10:00|13339.6|13336.1|13338.8|13335.3|13339.6|13336.1|13336.9|13334.1|225
1676542500000|2023-02-16 10:15:00|13338.7|13335.2|13337.6|13334.1|13338.9|13335.4|13336.3|13333.5|224
1676542800000|2023-02-16 10:20:00|13337.7|13334.2|13338.8|13335.3|13339.6|13336.1|13336.8|13333.9|220
1676543100000|2023-02-16 10:25:00|13339|13335.5|13337.7|13334.2|13339.4|13335.9|13336.4|13333.5|214
1676543400000|2023-02-16 10:30:00|13337.6|13334.1|13335.1|13333.1|13337.6|13334.6|13335.1|13332.4|175
1676543700000|2023-02-16 10:35:00|13335.2|13333.2|13335.7|13332.2|13337.4|13334.2|13334.1|13331.5|263
1676544000000|2023-02-16 10:40:00|13335.8|13332.3|13336.6|13333.1|13336.8|13333.3|13334.6|13331.8|264
1676544300000|2023-02-16 10:45:00|13336.5|13333|13335.1|13333.1|13336.6|13333.5|13334.7|13331.8|228
1676544600000|2023-02-16 10:50:00|13335|13333|13338.6|13335.1|13339.7|13336.6|13334.4|13331.9|251
1676544900000|2023-02-16 10:55:00|13338.5|13335|13339.4|13335.9|13341.2|13337.7|13338|13334.6|241
1676545200000|2023-02-16 11:00:00|13339.5|13336|13340.9|13337.4|13342.8|13340|13338.9|13335.6|339
1676545500000|2023-02-16 11:05:00|13340.8|13337.3|13338|13336|13340.9|13337.4|13337.9|13335.2|279
1676545800000|2023-02-16 11:10:00|13337.9|13335.9|13340|13336.5|13340.2|13337.3|13337.7|13335|252
1676546100000|2023-02-16 11:15:00|13340.1|13336.6|13342.2|13338.7|13343|13340.2|13339.8|13336.6|309
1676546400000|2023-02-16 11:20:00|13342.3|13338.8|13342.4|13338.9|13344|13341.3|13340.9|13338.3|269
1676546700000|2023-02-16 11:25:00|13342.3|13338.8|13344.1|13340.6|13344.6|13341.1|13341.8|13338.3|241
1676547000000|2023-02-16 11:30:00|13344|13340.5|13341.6|13338.1|13344.1|13341.4|13339.8|13337.3|246
1676547300000|2023-02-16 11:35:00|13340.9|13338.9|13340.1|13336.6|13341.7|13339.2|13338|13335.5|285
1676547600000|2023-02-16 11:40:00|13340|13336.5|13340.8|13337.3|13340.8|13337.5|13338.9|13335.8|239
1676547900000|2023-02-16 11:45:00|13340.7|13337.2|13341.7|13338.2|13341.9|13338.9|13339.9|13336.6|251
1676548200000|2023-02-16 11:50:00|13341.8|13338.3|13342.2|13338.7|13343.1|13340.1|13341|13338.1|126
1676548500000|2023-02-16 11:55:00|13342.3|13338.8|13340.1|13338.1|13342.4|13339.3|13339.8|13336.9|143
1676548800000|2023-02-16 12:00:00|13340|13338|13342.3|13340.3|13342.4|13340.4|13339.5|13336.7|177
1676549100000|2023-02-16 12:05:00|13342.4|13340.4|13345.3|13341.8|13345.5|13343|13342.4|13339.8|110
1676549400000|2023-02-16 12:10:00|13345.2|13341.7|13344.8|13342.8|13346.8|13343.9|13344.5|13341.6|175
1676549700000|2023-02-16 12:15:00|13344.7|13342.7|13345.2|13343.2|13345.8|13343.2|13344.7|13341.6|145
1676550000000|2023-02-16 12:20:00|13345.1|13343.1|13346.9|13343.4|13347|13344.5|13344.8|13342.1|254
1676550300000|2023-02-16 12:25:00|13346.8|13343.3|13350.3|13348.3|13351.2|13348.5|13346.1|13343.3|252
1676550600000|2023-02-16 12:30:00|13350.4|13348.4|13355.8|13352.3|13356|13353.2|13350|13347.2|282
1676550900000|2023-02-16 12:35:00|13355.7|13352.2|13353.1|13349.6|13355.8|13353|13352.4|13349.3|295
1676551200000|2023-02-16 12:40:00|13352.9|13349.4|13352.3|13348.8|13354.3|13351.2|13351.4|13348.4|226
1676551500000|2023-02-16 12:45:00|13352.2|13348.7|13353.1|13351.1|13354.1|13351.1|13351.6|13348.1|176
1676551800000|2023-02-16 12:50:00|13353|13351|13353|13351|13354.2|13351.6|13352.5|13349.7|175
1676552100000|2023-02-16 12:55:00|13353.1|13351.1|13355.2|13351.7|13355.9|13353.1|13352.9|13350.3|155
1676552400000|2023-02-16 13:00:00|13355.1|13351.6|13354.3|13352.3|13355.1|13352.3|13352.1|13350|242
1676552700000|2023-02-16 13:05:00|13355|13351.5|13355.1|13351.6|13355.9|13353.3|13351|13348.4|244
1676553000000|2023-02-16 13:10:00|13355.2|13351.7|13354.1|13350.6|13355.7|13353|13353.6|13350.1|292
1676553300000|2023-02-16 13:15:00|13354|13350.5|13354.9|13351.4|13355.3|13352.2|13353.6|13350.1|258
1676553600000|2023-02-16 13:20:00|13355|13351.5|13354.2|13350.7|13356.4|13353.3|13353.4|13350.3|326
1676553900000|2023-02-16 13:25:00|13354.3|13350.8|13351.9|13343.5|13354.8|13351.3|13349.6|13343.5|284
1676554200000|2023-02-16 13:30:00|13351.6|13343|13357.7|13354.2|13371.3|13365.2|13351|13341.4|799
1676554500000|2023-02-16 13:35:00|13357.5|13354|13354.9|13351.4|13361.3|13357.8|13354.4|13350.9|618
1676554800000|2023-02-16 13:40:00|13355|13351.5|13363.5|13360|13367.5|13364|13354.2|13350.7|590
1676555100000|2023-02-16 13:45:00|13363.4|13359.9|13372.7|13369.2|13376.2|13372.7|13363.4|13359.9|708
1676555400000|2023-02-16 13:50:00|13372.8|13369.3|13373|13369.5|13376.1|13372.6|13368.3|13364.8|638
1676555700000|2023-02-16 13:55:00|13372.9|13369.4|13372.8|13369.3|13375.9|13372.4|13371.5|13368|531
1676556000000|2023-02-16 14:00:00|13372.9|13369.4|13366.1|13362.6|13374.3|13370.8|13365.1|13362|580
1676556300000|2023-02-16 14:05:00|13366.2|13362.7|13367.7|13364.2|13368.7|13365.2|13363.4|13359.9|442
1676556600000|2023-02-16 14:10:00|13367.8|13364.3|13368.4|13364.9|13369.8|13366.3|13362.6|13359.1|436
1676556900000|2023-02-16 14:15:00|13368.3|13364.8|13369.8|13366.3|13372.6|13369.1|13366.9|13363.4|423
1676557200000|2023-02-16 14:20:00|13369.7|13366.2|13372.4|13368.9|13373.9|13370.4|13369.4|13365.9|359
1676557500000|2023-02-16 14:25:00|13370.9|13368.3|13378.8|13375.3|13379.7|13376.2|13370.9|13368.2|347
1676557800000|2023-02-16 14:30:00|13378.7|13375.2|13378.5|13375|13379.1|13375.6|13374.5|13371|460
1676558100000|2023-02-16 14:35:00|13378.4|13374.9|13375.6|13372.1|13381.1|13378.6|13375.2|13371.7|456
1676558400000|2023-02-16 14:40:00|13375.7|13372.2|13374.4|13370.9|13378.2|13374.7|13369.6|13366.1|446
1676558700000|2023-02-16 14:45:00|13374.9|13371.4|13378.2|13374.7|13378.2|13374.7|13371.9|13368.4|390
1676559000000|2023-02-16 14:50:00|13378.3|13374.8|13381.8|13378.3|13382.4|13378.9|13376.5|13373|482
1676559300000|2023-02-16 14:55:00|13381.9|13378.4|13383.4|13379.9|13384.2|13381.2|13380.8|13378|399
1676559600000|2023-02-16 15:00:00|13383.7|13380.2|13390|13386.5|13391|13388.3|13383.7|13380.2|531
1676559900000|2023-02-16 15:05:00|13390.1|13386.6|13386.8|13383.3|13391.8|13388.5|13384.6|13381.1|559
1676560200000|2023-02-16 15:10:00|13387|13383.5|13382.8|13379.3|13389.2|13385.7|13380|13376.5|484
1676560500000|2023-02-16 15:15:00|13382.9|13379.4|13381.3|13377.8|13386.5|13383.4|13380.5|13377.7|443
1676560800000|2023-02-16 15:20:00|13381.4|13377.9|13379.4|13375.9|13382|13378.5|13375.8|13372.3|423
1676561100000|2023-02-16 15:25:00|13378.8|13375.3|13376.3|13372.8|13381.2|13377.7|13375.8|13372.3|368
1676561400000|2023-02-16 15:30:00|13376.2|13372.7|13369.5|13366|13376.7|13373.2|13369.4|13365.9|492
1676561700000|2023-02-16 15:35:00|13369.1|13365.6|13365.4|13361.9|13369.3|13366|13363.4|13359.9|472
1676562000000|2023-02-16 15:40:00|13365.6|13362.1|13370.7|13367.2|13370.8|13367.3|13365.1|13361.6|449
1676562300000|2023-02-16 15:45:00|13370.6|13367.1|13371|13367.5|13372.3|13368.8|13368.2|13365.1|406
1676562600000|2023-02-16 15:50:00|13370.9|13367.4|13370.9|13367.4|13372.8|13369.7|13369.3|13365.8|392
1676562900000|2023-02-16 15:55:00|13370.8|13367.3|13368.4|13366.4|13372.5|13369.7|13368.4|13365.3|323
1676563200000|2023-02-16 16:00:00|13368.3|13366.3|13366.7|13363.2|13369.5|13366.9|13364.4|13361.2|333
1676563500000|2023-02-16 16:05:00|13366.6|13363.1|13367.2|13363.7|13369.7|13366.2|13364.8|13361.3|317
1676563800000|2023-02-16 16:10:00|13367.1|13363.6|13368.9|13365.4|13369.3|13366.2|13365.4|13361.9|268
1676564100000|2023-02-16 16:15:00|13368.8|13365.3|13368.1|13364.6|13370.9|13367.4|13367.7|13364.2|331
1676564400000|2023-02-16 16:20:00|13368|13364.5|13368.3|13364.8|13370.7|13367.2|13366.9|13363.4|327
1676564700000|2023-02-16 16:25:00|13368.2|13364.7|13363.7|13360.2|13369.4|13365.9|13363.6|13360.1|308
1676565000000|2023-02-16 16:30:00|13363.6|13360.1|13359.8|13357.8|13363.8|13360.9|13357.5|13354|390
1676565300000|2023-02-16 16:35:00|13359.6|13357.6|13362.1|13358.6|13363.1|13359.6|13359.6|13356.4|397
1676565600000|2023-02-16 16:40:00|13361.8|13358.3|13360.2|13356.7|13362.6|13359.9|13359.5|13356|304
1676565900000|2023-02-16 16:45:00|13360.3|13356.8|13353.6|13350.1|13360.4|13356.9|13352.3|13349.8|287
1676566200000|2023-02-16 16:50:00|13353.5|13350|13356.2|13352.7|13356.6|13353.1|13353.1|13350|311
1676566500000|2023-02-16 16:55:00|13356.3|13352.8|13356.5|13353|13358|13354.5|13355.4|13351.9|290
1676566800000|2023-02-16 17:00:00|13356.6|13353.1|13359.9|13356.4|13360.2|13356.7|13355.8|13352.3|265
1676567100000|2023-02-16 17:05:00|13360|13356.5|13358.7|13355.2|13360|13356.5|13357.8|13354.3|291
1676567400000|2023-02-16 17:10:00|13358.8|13355.3|13358.9|13355.4|13358.9|13355.4|13357.7|13354.2|243
1676567700000|2023-02-16 17:15:00|13358.7|13355.2|13359.8|13356.3|13360|13356.5|13358.1|13354.6|261
1676568000000|2023-02-16 17:20:00|13359.9|13356.4|13354.6|13351.1|13360|13356.5|13354.5|13351|252
1676568300000|2023-02-16 17:25:00|13354.5|13351|13357.4|13353.9|13358.3|13354.8|13353.8|13350.6|244
1676568600000|2023-02-16 17:30:00|13357.3|13353.8|13353.6|13350.1|13357.5|13354|13353.4|13349.9|244
1676568900000|2023-02-16 17:35:00|13353.5|13350|13352.8|13349.3|13354.2|13351.1|13352.4|13349|227
1676569200000|2023-02-16 17:40:00|13353|13349.5|13352.1|13348.6|13353.2|13350.1|13351.3|13348.6|157
1676569500000|2023-02-16 17:45:00|13352.2|13348.7|13351|13347.5|13352.2|13349|13349.8|13347.1|189
1676569800000|2023-02-16 17:50:00|13351.1|13347.6|13348.8|13345.3|13351.4|13348.5|13348.7|13345.2|159
1676570100000|2023-02-16 17:55:00|13348.9|13345.4|13349.7|13346.2|13350.5|13347|13348|13345.2|214
1676570400000|2023-02-16 18:00:00|13349.6|13346.1|13349.2|13345.7|13351.6|13348.6|13347.6|13345.3|244
1676570700000|2023-02-16 18:05:00|13349.1|13345.6|13348.2|13344.7|13349.1|13345.9|13346.9|13344.4|177
1676571000000|2023-02-16 18:10:00|13348.1|13344.6|13350.2|13346.7|13350.3|13346.8|13347.7|13344.5|186
1676571300000|2023-02-16 18:15:00|13350.1|13346.6|13352.7|13349.2|13353.2|13350.4|13350|13346.6|252
1676571600000|2023-02-16 18:20:00|13352.8|13349.3|13352.7|13349.2|13353.8|13350.3|13351.7|13348.2|226
1676571900000|2023-02-16 18:25:00|13352.8|13349.3|13355.1|13351.6|13355.5|13352|13352.6|13349.1|170
1676572200000|2023-02-16 18:30:00|13355.2|13351.7|13352.3|13348.8|13355.5|13352|13352.2|13348.7|252
1676572500000|2023-02-16 18:35:00|13352|13348.5|13347.7|13345.7|13352|13348.5|13347.5|13344.9|284
1676572800000|2023-02-16 18:40:00|13347.6|13345.6|13348.6|13345.1|13350.6|13347.2|13346.7|13344.1|251
1676573100000|2023-02-16 18:45:00|13348.5|13345|13349.3|13345.8|13351|13347.5|13347.9|13344.4|260
1676573400000|2023-02-16 18:50:00|13349.4|13345.9|13349.3|13345.8|13351.4|13348.4|13348.4|13344.9|258
1676573700000|2023-02-16 18:55:00|13349.2|13345.7|13349.1|13345.6|13350.4|13347.5|13348|13344.5|244
1676574000000|2023-02-16 19:00:00|13349.2|13345.7|13345.4|13343.4|13349.2|13345.7|13345.4|13343.1|160
1676574300000|2023-02-16 19:05:00|13345.3|13343.3|13346.9|13344.9|13348.1|13345.1|13345.3|13343|178
1676574600000|2023-02-16 19:10:00|13346.8|13344.8|13347.2|13345.2|13348.6|13345.8|13346.7|13344.3|108
1676574900000|2023-02-16 19:15:00|13347.3|13345.3|13345.9|13343.9|13348.3|13345.5|13345.7|13342.8|127
1676575200000|2023-02-16 19:20:00|13346|13344|13346.7|13343.2|13348.5|13345|13345.8|13342.9|215
1676575500000|2023-02-16 19:25:00|13346.8|13343.3|13347|13343.5|13347.1|13343.6|13346.3|13342.8|129
1676575800000|2023-02-16 19:30:00|13347.4|13343.9|13347|13343.5|13348.4|13344.9|13345.7|13343|119
1676576100000|2023-02-16 19:35:00|13346.9|13343.4|13346.2|13344.2|13347.2|13344.2|13345.5|13342.8|111
1676576400000|2023-02-16 19:40:00|13346.1|13344.1|13347.2|13343.7|13350|13346.5|13346|13343.6|207
1676576700000|2023-02-16 19:45:00|13347.1|13343.6|13347.7|13344.2|13347.9|13345.1|13346.5|13343.5|161
1676577000000|2023-02-16 19:50:00|13347.8|13344.3|13348.2|13344.7|13349.8|13346.8|13346.8|13344|147
1676577300000|2023-02-16 19:55:00|13348.3|13344.8|13350.2|13346.7|13350.5|13347.5|13347.6|13344.6|147
1676577600000|2023-02-16 20:00:00|13350.1|13346.6|13354.3|13350.8|13354.5|13351|13349.3|13345.8|164
1676577900000|2023-02-16 20:05:00|13354.2|13350.7|13357.1|13353.6|13363.7|13360.2|13354.2|13350|624
1676578200000|2023-02-16 20:10:00|13357|13353.5|13356.5|13353|13360.6|13357.1|13355.7|13352.2|390
1676578500000|2023-02-16 20:15:00|13356.6|13353.1|13361.7|13358.2|13361.9|13358.4|13355.8|13352.7|380
1676578800000|2023-02-16 20:20:00|13361.8|13358.3|13362.6|13359.1|13364|13360.5|13360.9|13357.4|316
1676579100000|2023-02-16 20:25:00|13362.7|13359.2|13364.8|13361.3|13365.3|13361.8|13362.6|13359.1|313
1676579400000|2023-02-16 20:30:00|13364.9|13361.4|13366|13362.5|13367.2|13363.7|13364|13360.5|243
1676579700000|2023-02-16 20:35:00|13366.1|13362.6|13363.8|13360.3|13366.1|13362.6|13362.4|13358.9|284
1676580000000|2023-02-16 20:40:00|13363.9|13360.4|13363.1|13359.6|13365.4|13361.9|13362.8|13359.3|252
1676580300000|2023-02-16 20:45:00|13363|13359.5|13365.3|13361.8|13365.8|13362.3|13362.5|13359|217
1676580600000|2023-02-16 20:50:00|13365.4|13361.9|13365.8|13362.3|13367.5|13364|13363.4|13359.9|254
1676580900000|2023-02-16 20:55:00|13365.7|13362.2|13363.4|13359.9|13367.2|13363.7|13362.2|13358.7|270
1676581200000|2023-02-16 21:00:00|13363.3|13359.8|13364.3|13360.8|13364.6|13361.1|13360.9|13357.4|270
1676581500000|2023-02-16 21:05:00|13364.2|13360.7|13364|13360.5|13364.5|13361|13363.5|13360|200
1676581800000|2023-02-16 21:10:00|13364.1|13360.6|13364.2|13360.7|13364.6|13361.1|13363.6|13360.1|183
1676582100000|2023-02-16 21:15:00|13363.9|13360.4|13364.2|13360.7|13364.8|13361.3|13363.6|13360.1|180
1676582400000|2023-02-16 21:20:00|13364.3|13360.8|13363.9|13360.4|13364.6|13361.1|13363.8|13360.3|192
1676582700000|2023-02-16 21:25:00|13364.2|13360.7|13363.2|13359.7|13364.4|13360.9|13362.8|13359.3|214
1676583000000|2023-02-16 21:30:00|13363.6|13360.1|13363.7|13359.9|13364.2|13360.6|13363|13359.5|59
1676583300000|2023-02-16 21:35:00|13363.9|13360.2|13364.9|13361.4|13365|13361.5|13363.5|13359.7|74
1676583600000|2023-02-16 21:40:00|13365|13361.5|13365.4|13361.9|13366.1|13362.4|13364.6|13360.6|75
1676583900000|2023-02-16 21:45:00|13365.7|13361.4|13367.3|13362.1|13368.3|13362.4|13365.2|13360.6|84
1676584200000|2023-02-16 21:50:00|13366.7|13361.9|13365|13360|13367.7|13362.1|13363.3|13359.8|109
1676584500000|2023-02-16 21:55:00|13364.3|13360.8|13364.5|13359.4|13370.3|13361.6|13363.2|13353.9|93
1676584800000|2023-02-16 22:00:00|13372.1|13359|13365.2|13349.2|13374|13359|13364.7|13348.7|55
1676585100000|2023-02-16 22:05:00|13365.8|13349.8|13368|13352|13368.5|13352.5|13365.8|13349.8|36
1676585400000|2023-02-16 22:10:00|13368.2|13352.2|13368.2|13352.2|13368.2|13352.2|13367.6|13351.6|17
1676585700000|2023-02-16 22:15:00|13368.1|13352.1|13368.7|13352.7|13369|13353|13368|13352|35
1676586000000|2023-02-16 22:20:00|13368.4|13352.4|13368.8|13352.8|13369|13353|13368.2|13352.2|39
1676586300000|2023-02-16 22:25:00|13369|13353|13368.8|13352.8|13369.3|13353.3|13368.7|13352.7|37
1676586600000|2023-02-16 22:30:00|13369.5|13353.5|13359|13351.2|13370.5|13356.5|13357.8|13347.2|173
1676586900000|2023-02-16 22:35:00|13358.5|13351.3|13364.6|13358.3|13370.3|13358.7|13358.3|13351.3|108
1676587200000|2023-02-16 22:40:00|13364.2|13358.4|13364.3|13359.2|13364.3|13359.2|13362.9|13357.6|20
1676587500000|2023-02-16 22:45:00|13364.2|13359.1|13365.4|13357.9|13366|13359.3|13363.4|13357.8|78
1676587800000|2023-02-16 22:50:00|13365.7|13358|13364.2|13359.4|13367.4|13360.1|13363.7|13357.5|78
1676588100000|2023-02-16 22:55:00|13364.3|13359.3|13368.1|13355.6|13368.7|13361|13363.7|13354.2|99
1676588400000|2023-02-16 23:00:00|13368.7|13354.2|13370.7|13365.5|13372.1|13366.2|13362.6|13354.2|265
1676588700000|2023-02-16 23:05:00|13370.3|13365.4|13371.7|13366.6|13371.8|13367.5|13369.7|13364.9|136
1676589000000|2023-02-16 23:10:00|13371.2|13366.9|13370.8|13366.5|13374.5|13369.9|13369.4|13365.3|217
1676589300000|2023-02-16 23:15:00|13370.7|13367.2|13372.1|13368.4|13372.4|13368.5|13370.3|13366.1|233
1676589600000|2023-02-16 23:20:00|13372.3|13368.8|13371.4|13367.9|13372.8|13369.1|13370.3|13366.4|227
1676589900000|2023-02-16 23:25:00|13371.5|13367.7|13372.5|13369|13373.2|13369.7|13371|13367.3|153
1676590200000|2023-02-16 23:30:00|13372.6|13369.1|13374.7|13371.2|13375.2|13371.7|13372.1|13368|147
1676590500000|2023-02-16 23:35:00|13374.6|13371.1|13372.8|13369.3|13375|13371.5|13372.3|13368.8|124
1676590800000|2023-02-16 23:40:00|13372.9|13369.4|13372.2|13368.7|13373.1|13369.6|13371.8|13368.3|113
1676591100000|2023-02-16 23:45:00|13372.3|13368.8|13373.4|13369.9|13373.8|13370.3|13371.7|13368.2|168
1676591400000|2023-02-16 23:50:00|13373.5|13370|13373.2|13369.7|13374.1|13370.6|13372.7|13369.2|156
1676591700000|2023-02-16 23:55:00|13373.1|13369.6|13372.7|13369.2|13373.8|13370.3|13372.4|13368.9|168
1676592000000|2023-02-17 00:00:00|13372.6|13369.1|13375.1|13371.6|13375.7|13372.5|13371.7|13368.2|161
1676592300000|2023-02-17 00:05:00|13375|13373|13377.8|13374.3|13378.6|13375.1|13374.2|13371.1|184
1676592600000|2023-02-17 00:10:00|13377.9|13374.4|13373.5|13370|13378.2|13374.7|13373.5|13370|215
1676592900000|2023-02-17 00:15:00|13373.4|13369.9|13376.2|13372.7|13377.3|13374|13373.3|13369.8|149
1676593200000|2023-02-17 00:20:00|13376.1|13372.6|13379|13375.5|13380|13376.5|13375.7|13372.6|191
1676593500000|2023-02-17 00:25:00|13378.9|13375.4|13379.5|13376|13381.3|13377.8|13378.3|13374.7|174
1676593800000|2023-02-17 00:30:00|13379.7|13376.2|13380.2|13376.7|13380.4|13376.9|13378.5|13375|204
1676594100000|2023-02-17 00:35:00|13380.1|13376.6|13382.8|13379.3|13383.2|13379.7|13380.1|13376.6|164
1676594400000|2023-02-17 00:40:00|13382.7|13379.2|13382.8|13380.8|13384|13381|13382.4|13378.9|165
1676594700000|2023-02-17 00:45:00|13382.9|13380.9|13380|13376.5|13383.5|13380.9|13379.4|13376.3|223
1676595000000|2023-02-17 00:50:00|13379.9|13376.4|13378.3|13374.8|13381.9|13378.4|13377.5|13374.7|270
1676595300000|2023-02-17 00:55:00|13378.6|13375.1|13379.5|13376|13380.5|13377.4|13378.4|13375.1|169
1676595600000|2023-02-17 01:00:00|13379.6|13376.1|13379.2|13377.2|13380.6|13377.8|13378.4|13375.7|210
1676595900000|2023-02-17 01:05:00|13379.3|13377.3|13383.9|13380.4|13383.9|13381|13379.3|13377.1|173
1676596200000|2023-02-17 01:10:00|13384|13380.5|13385.2|13381.7|13387|13383.9|13383.1|13379.6|203
1676596500000|2023-02-17 01:15:00|13385.3|13381.8|13380.3|13378.3|13385.5|13382|13380.1|13377.5|142
1676596800000|2023-02-17 01:20:00|13380.2|13378.2|13380.5|13377|13381.3|13378.7|13378.9|13376.3|189
1676597100000|2023-02-17 01:25:00|13380.6|13377.1|13381|13377.5|13381.9|13378.4|13379.8|13376.3|215
1676597400000|2023-02-17 01:30:00|13380.9|13377.4|13382.8|13379.3|13384.7|13381.9|13379.3|13376.2|248
1676597700000|2023-02-17 01:35:00|13382.7|13379.2|13382.8|13380.8|13384.5|13381.7|13381.8|13378.5|191
1676598000000|2023-02-17 01:40:00|13383.5|13380|13388.9|13385.4|13389|13386|13382.6|13379.8|194
1676598300000|2023-02-17 01:45:00|13388.8|13385.3|13393.9|13390.4|13394.9|13391.4|13388.8|13385.3|346
1676598600000|2023-02-17 01:50:00|13393.7|13390.2|13396.1|13392.6|13396.2|13392.7|13391.7|13388.2|272
1676598900000|2023-02-17 01:55:00|13396|13392.5|13395.7|13392.2|13398.2|13395.5|13395.1|13391.9|242
1676599200000|2023-02-17 02:00:00|13395.8|13392.3|13398.7|13395.2|13399.8|13397|13395.7|13392.2|277
1676599500000|2023-02-17 02:05:00|13398.6|13395.1|13395.6|13392.1|13399.1|13396.3|13395.2|13391.7|216
1676599800000|2023-02-17 02:10:00|13395.5|13392|13392.2|13388.7|13395.9|13392.4|13390.6|13387.1|247
1676600100000|2023-02-17 02:15:00|13392.1|13388.6|13394.5|13391|13396.2|13393.7|13391.8|13388.3|221
1676600400000|2023-02-17 02:20:00|13394.6|13391.1|13391.4|13387.9|13395.1|13391.6|13391.1|13387.6|211
1676600700000|2023-02-17 02:25:00|13391.5|13388|13390.7|13387.2|13392.9|13389.4|13389.8|13386.3|215
1676601000000|2023-02-17 02:30:00|13390.6|13387.1|13393.7|13390.2|13394|13390.5|13390.1|13386.6|228
1676601300000|2023-02-17 02:35:00|13393.6|13390.1|13393.9|13390.4|13394|13390.5|13392.4|13388.9|178
1676601600000|2023-02-17 02:40:00|13393.8|13390.3|13392.6|13389.1|13394|13390.5|13391.8|13388.8|178
1676601900000|2023-02-17 02:45:00|13392.7|13389.2|13390|13386.5|13393|13389.5|13389.2|13386.4|138
1676602200000|2023-02-17 02:50:00|13390.1|13386.6|13391.4|13387.9|13391.9|13388.5|13389.9|13386.6|136
1676602500000|2023-02-17 02:55:00|13391.5|13388|13391.7|13388.2|13392.9|13390.1|13390.9|13387.4|209
1676602800000|2023-02-17 03:00:00|13391.8|13388.3|13394.5|13391|13394.6|13391.8|13390.5|13387.8|147
1676603100000|2023-02-17 03:05:00|13394.6|13391.1|13393.3|13389.8|13394.6|13391.9|13392|13389.1|193
1676603400000|2023-02-17 03:10:00|13393.4|13389.9|13394.5|13391|13394.8|13392.1|13392.7|13389.2|160
1676603700000|2023-02-17 03:15:00|13393.7|13391.7|13395.6|13392.1|13396.6|13394|13393.7|13391|178
1676604000000|2023-02-17 03:20:00|13395.7|13392.2|13396.1|13392.6|13398.4|13395.8|13395.5|13392|206
1676604300000|2023-02-17 03:25:00|13396|13392.5|13392.2|13388.7|13396.1|13393.6|13392.2|13388.7|220
1676604600000|2023-02-17 03:30:00|13392.1|13388.6|13394|13390.5|13394.8|13391.9|13391|13388|222
1676604900000|2023-02-17 03:35:00|13393.9|13390.4|13392.7|13389.2|13395.5|13392.8|13391.7|13388.2|196
1676605200000|2023-02-17 03:40:00|13392.6|13389.1|13393.5|13390|13393.8|13391|13391.8|13389|160
1676605500000|2023-02-17 03:45:00|13393.6|13390.1|13395.2|13393.2|13396.3|13393.7|13393.1|13390|172
1676605800000|2023-02-17 03:50:00|13395.1|13393.1|13397.1|13395.1|13397.6|13395.1|13395.1|13392.3|146
1676606100000|2023-02-17 03:55:00|13396.8|13394.8|13395.5|13392|13398.6|13396|13395.4|13391.9|145
1676606400000|2023-02-17 04:00:00|13395.6|13392.1|13395.5|13393.5|13396.6|13394|13394.4|13391.7|171
1676606700000|2023-02-17 04:05:00|13396.2|13392.7|13394.8|13391.3|13396.2|13393.3|13393.9|13390.9|161
1676607000000|2023-02-17 04:10:00|13394.7|13391.2|13395.1|13391.6|13396.5|13393|13394|13390.9|160
1676607300000|2023-02-17 04:15:00|13395.2|13391.7|13396.8|13393.3|13399|13395.5|13394|13391.3|155
1676607600000|2023-02-17 04:20:00|13396.7|13393.2|13399|13397|13399.3|13397|13396.7|13393.2|200
1676607900000|2023-02-17 04:25:00|13399.1|13397.1|13396.6|13394.6|13399.3|13397.1|13396.6|13393.3|227
1676608200000|2023-02-17 04:30:00|13396.7|13394.7|13399|13395.5|13399.4|13396.9|13396.7|13394.5|130
1676608500000|2023-02-17 04:35:00|13398.9|13395.4|13405.1|13403.1|13405.9|13403.3|13398.1|13395.4|280
1676608800000|2023-02-17 04:40:00|13405.2|13403.2|13405.5|13402|13406.4|13403.2|13401.5|13398.8|259
1676609100000|2023-02-17 04:45:00|13405.4|13401.9|13403.5|13401.5|13405.5|13402|13402.4|13399.7|206
1676609400000|2023-02-17 04:50:00|13403.6|13401.6|13402.6|13399.1|13404.4|13401.7|13402.3|13398.9|149
1676609700000|2023-02-17 04:55:00|13402.7|13399.2|13397.4|13395.4|13402.7|13399.8|13396.2|13393.8|172
1676610000000|2023-02-17 05:00:00|13397.5|13395.5|13398.5|13396.5|13400.3|13397.5|13396.2|13393.4|198
1676610300000|2023-02-17 05:05:00|13398.6|13396.6|13396.5|13394.5|13399.2|13396.6|13396.5|13394.5|158
1676610600000|2023-02-17 05:10:00|13396.4|13394.4|13398.8|13395.3|13400.4|13397.6|13396.4|13394.3|139
1676610900000|2023-02-17 05:15:00|13398.9|13395.4|13399|13397|13400.4|13397.6|13398.2|13395.3|151
1676611200000|2023-02-17 05:20:00|13399.1|13397.1|13399.5|13397.5|13400.9|13398.2|13399|13396.2|109
1676611500000|2023-02-17 05:25:00|13399.6|13397.6|13401.1|13397.6|13403|13400.1|13399.4|13396.6|186
1676611800000|2023-02-17 05:30:00|13401.2|13397.7|13402.2|13398.7|13402.2|13399.5|13399.3|13396.7|157
1676612100000|2023-02-17 05:35:00|13402.1|13398.6|13400|13398|13402.1|13399.4|13399.7|13397|145
1676612400000|2023-02-17 05:40:00|13399.9|13397.9|13399.4|13397.4|13401.3|13398.2|13399.4|13396.7|128
1676612700000|2023-02-17 05:45:00|13399.3|13397.3|13399.5|13396|13400|13397.6|13398.6|13395.9|132
1676613000000|2023-02-17 05:50:00|13399.6|13396.1|13398.4|13396.4|13400.4|13397.6|13397.4|13395|158
1676613300000|2023-02-17 05:55:00|13398.5|13396.5|13396.4|13394.4|13399.9|13397.2|13396.4|13393.7|185
1676613600000|2023-02-17 06:00:00|13396.5|13394.5|13396.5|13393|13399.9|13396.5|13395.4|13392.7|233
1676613900000|2023-02-17 06:05:00|13396.6|13393.1|13396.7|13393.2|13397.1|13394.2|13395.4|13392.7|157
1676614200000|2023-02-17 06:10:00|13396.6|13393.1|13399|13395.5|13399.8|13396.9|13395.4|13392.9|190
1676614500000|2023-02-17 06:15:00|13398.9|13395.4|13401.1|13397.6|13401.1|13398.7|13398.8|13395.3|139
1676614800000|2023-02-17 06:20:00|13400.5|13398.5|13402.9|13400.9|13404.3|13401.5|13400.1|13397.2|207
1676615100000|2023-02-17 06:25:00|13402.8|13400.8|13402|13400|13404.3|13401.4|13401.8|13398.3|176
1676615400000|2023-02-17 06:30:00|13402.1|13400.1|13400.2|13396.7|13404.1|13401.5|13399.4|13395.9|206
1676615700000|2023-02-17 06:35:00|13400.3|13396.8|13402.9|13399.4|13403.8|13400.3|13399.8|13396.3|225
1676616000000|2023-02-17 06:40:00|13402.8|13399.3|13399.5|13396|13402.9|13400|13398.3|13395.5|185
1676616300000|2023-02-17 06:45:00|13399.6|13396.1|13397.6|13394.1|13399.6|13396.8|13397.5|13394|151
1676616600000|2023-02-17 06:50:00|13397.5|13394|13401|13397.5|13401|13398.3|13397.1|13393.6|185
1676616900000|2023-02-17 06:55:00|13400.9|13397.4|13401.7|13398.2|13403.3|13400.6|13400|13397.1|159
1676617200000|2023-02-17 07:00:00|13401.2|13397.7|13403|13399.5|13407.9|13404.4|13401|13397.5|290
1676617500000|2023-02-17 07:05:00|13403.5|13400|13398.7|13395.2|13403.8|13400.3|13397.6|13394.8|243
1676617800000|2023-02-17 07:10:00|13398.8|13395.3|13399.9|13396.4|13402.1|13399.2|13397.7|13395.1|221
1676618100000|2023-02-17 07:15:00|13399.8|13396.3|13397.7|13394.2|13402|13398.9|13397.7|13394.2|189
1676618400000|2023-02-17 07:20:00|13397.8|13394.3|13397.6|13394.1|13397.9|13395|13395|13391.7|186
1676618700000|2023-02-17 07:25:00|13397.7|13394.2|13395.1|13393.1|13397.7|13394.2|13394.9|13391.9|207
1676619000000|2023-02-17 07:30:00|13395.2|13393.2|13394.9|13392.9|13396.4|13393.6|13393.2|13391.2|199
1676619300000|2023-02-17 07:35:00|13395|13393|13393.1|13389.6|13395.2|13393.2|13392.2|13389.6|191
1676619600000|2023-02-17 07:40:00|13393|13389.5|13391.2|13389.2|13394.4|13391.3|13391|13388.3|219
1676619900000|2023-02-17 07:45:00|13391.1|13389.1|13389.7|13387.7|13391.6|13389.2|13389.1|13386.4|240
1676620200000|2023-02-17 07:50:00|13389.8|13387.8|13398.4|13394.9|13398.7|13395.2|13389.8|13387.8|259
1676620500000|2023-02-17 07:55:00|13398.3|13394.8|13396.7|13393.2|13399|13395.5|13395.9|13392.4|262
1676620800000|2023-02-17 08:00:00|13395.7|13393.7|13402.5|13399|13404.9|13401.4|13395.7|13392.7|379
1676621100000|2023-02-17 08:05:00|13402.3|13398.8|13401.1|13399.1|13404.5|13401.8|13400.3|13396.8|368
1676621400000|2023-02-17 08:10:00|13401|13399|13397.6|13394.1|13401.4|13399.3|13395.9|13392.6|336
1676621700000|2023-02-17 08:15:00|13397.7|13394.2|13395.3|13391.8|13398.5|13395.6|13394|13391.2|371
1676622000000|2023-02-17 08:20:00|13395.4|13391.9|13398.4|13394.9|13400.3|13397.4|13395.2|13391.7|340
1676622300000|2023-02-17 08:25:00|13398.5|13395|13401.5|13398|13401.7|13399.3|13397.1|13393.6|368
1676622600000|2023-02-17 08:30:00|13401.6|13398.1|13402.9|13399.4|13404.4|13400.9|13400.4|13396.9|321
1676622900000|2023-02-17 08:35:00|13402.7|13399.2|13405.3|13403.3|13406.1|13403.3|13401.9|13398.6|290
1676623200000|2023-02-17 08:40:00|13405.2|13403.2|13404|13400.5|13407.4|13404.7|13403.8|13400.3|238
1676623500000|2023-02-17 08:45:00|13403.9|13400.4|13400.2|13398.2|13404.9|13401.4|13400|13396.5|270
1676623800000|2023-02-17 08:50:00|13399.9|13397.9|13399.8|13396.3|13402.6|13399.2|13399.6|13396.1|301
1676624100000|2023-02-17 08:55:00|13399.7|13396.2|13398.6|13395.1|13399.7|13396.4|13396.2|13393.6|325
1676624400000|2023-02-17 09:00:00|13398.5|13395|13402.3|13398.8|13403.7|13400.6|13398.4|13394.9|265
1676624700000|2023-02-17 09:05:00|13402.4|13398.9|13400.9|13397.4|13403.8|13400.7|13400|13396.5|297
1676625000000|2023-02-17 09:10:00|13401.2|13397.7|13401.1|13397.6|13405|13401.5|13400.3|13397.2|323
1676625300000|2023-02-17 09:15:00|13401.2|13397.7|13402.7|13399.2|13404.1|13400.6|13400.3|13396.8|317
1676625600000|2023-02-17 09:20:00|13402.8|13399.3|13402.5|13399|13403.5|13400|13401.4|13398.4|281
1676625900000|2023-02-17 09:25:00|13402.6|13399.1|13402.5|13399|13405|13401.5|13401.4|13398.7|320
1676626200000|2023-02-17 09:30:00|13402.6|13399.1|13397.1|13393.6|13402.8|13399.9|13397.1|13393.6|236
1676626500000|2023-02-17 09:35:00|13397.2|13393.7|13401.4|13397.9|13401.5|13399.1|13396.4|13393.5|188
1676626800000|2023-02-17 09:40:00|13401.1|13397.6|13402.1|13398.6|13403|13399.5|13400.4|13397.3|183
1676627100000|2023-02-17 09:45:00|13402|13398.5|13402.2|13400.2|13403.5|13400.3|13400.3|13397.7|190
1676627400000|2023-02-17 09:50:00|13402.1|13400.1|13403|13399.5|13403.1|13400.4|13399.9|13396.4|195
1676627700000|2023-02-17 09:55:00|13402.9|13399.4|13403.5|13400|13405.2|13401.7|13402.4|13398.9|220
1676628000000|2023-02-17 10:00:00|13403.4|13399.9|13402.8|13399.3|13404|13400.5|13401.3|13398.5|255
1676628300000|2023-02-17 10:05:00|13403|13399.5|13403.8|13400.3|13405.5|13402|13402.3|13398.8|256
1676628600000|2023-02-17 10:10:00|13403.7|13400.2|13403.8|13400.3|13404.6|13401.8|13402.2|13399.6|216
1676628900000|2023-02-17 10:15:00|13404.1|13400.6|13403.3|13399.8|13404.2|13401.5|13402.2|13399|166
1676629200000|2023-02-17 10:20:00|13403.4|13399.9|13403|13399.5|13404.5|13401.5|13401.6|13399.2|194
1676629500000|2023-02-17 10:25:00|13402.9|13399.4|13403.4|13399.9|13403.6|13400.4|13399.9|13397.2|223
1676629800000|2023-02-17 10:30:00|13403.5|13400|13402.5|13399|13403.6|13400.1|13401.1|13397.6|207
1676630100000|2023-02-17 10:35:00|13402.6|13399.1|13403.9|13400.4|13404.6|13401.1|13402.5|13399|237
1676630400000|2023-02-17 10:40:00|13403.8|13400.3|13402.1|13398.6|13403.8|13400.3|13400.9|13397.4|218
1676630700000|2023-02-17 10:45:00|13402|13398.5|13401.5|13398|13403.6|13400.1|13401.3|13397.8|244
1676631000000|2023-02-17 10:50:00|13401.3|13397.8|13400.2|13398.2|13401.8|13398.3|13400.2|13396.7|199
1676631300000|2023-02-17 10:55:00|13400|13398|13402.3|13398.8|13402.9|13400.6|13400|13397.4|222
1676631600000|2023-02-17 11:00:00|13401.9|13399.9|13403.3|13399.8|13403.4|13400|13401.1|13397.6|212
1676631900000|2023-02-17 11:05:00|13403.1|13399.6|13405.6|13402.1|13405.9|13403.2|13402.3|13399.4|236
1676632200000|2023-02-17 11:10:00|13405.5|13402|13405.8|13402.3|13405.9|13403|13403.3|13400.6|313
1676632500000|2023-02-17 11:15:00|13405.9|13402.4|13403.7|13401.7|13407.3|13403.8|13403.3|13400.6|275
1676632800000|2023-02-17 11:20:00|13403.8|13401.8|13403.7|13401.7|13406.3|13403.4|13403.5|13400.9|225
1676633100000|2023-02-17 11:25:00|13403.8|13401.8|13403|13399.5|13404.6|13401.9|13401|13398.2|269
1676633400000|2023-02-17 11:30:00|13402.8|13399.3|13402.8|13399.3|13404.1|13401.3|13401.3|13398.6|237
1676633700000|2023-02-17 11:35:00|13402.9|13399.4|13404|13400.5|13405.3|13401.8|13402.7|13399.2|279
1676634000000|2023-02-17 11:40:00|13403.9|13400.4|13403.8|13400.3|13404.2|13401|13401.1|13397.8|294
1676634300000|2023-02-17 11:45:00|13403.9|13400.4|13404.7|13401.2|13405.5|13402|13403.2|13399.7|228
1676634600000|2023-02-17 11:50:00|13404.4|13400.9|13406.6|13403.1|13407|13403.5|13404|13400.5|268
1676634900000|2023-02-17 11:55:00|13406.4|13402.9|13404.3|13400.8|13406.9|13403.4|13403.5|13400.4|218
1676635200000|2023-02-17 12:00:00|13404.2|13400.7|13403.4|13399.9|13404.5|13401.3|13402.2|13399|293
1676635500000|2023-02-17 12:05:00|13403.6|13400.1|13404.8|13401.3|13404.9|13401.6|13402.6|13399.1|266
1676635800000|2023-02-17 12:10:00|13405|13401.5|13403.5|13400|13405.6|13402.1|13401.5|13399|274
1676636100000|2023-02-17 12:15:00|13403.6|13400.1|13400.3|13396.8|13405.1|13401.6|13399.3|13396.6|199
1676636400000|2023-02-17 12:20:00|13400.2|13396.7|13398.4|13396.4|13400.8|13397.9|13398.1|13396.1|122
1676636700000|2023-02-17 12:25:00|13398.3|13396.3|13401|13397.5|13401.2|13397.7|13398.2|13395.4|196
1676637000000|2023-02-17 12:30:00|13400.9|13397.4|13400.6|13397.1|13400.9|13397.4|13399.5|13396|232
1676637300000|2023-02-17 12:35:00|13400.5|13397|13399.1|13395.6|13400.8|13397.3|13398.1|13395.4|208
1676637600000|2023-02-17 12:40:00|13399|13395.5|13396.3|13394.3|13399.4|13396.7|13396|13393.7|152
1676637900000|2023-02-17 12:45:00|13396.4|13394.4|13398|13394.5|13399.2|13396.3|13395.8|13393.3|237
1676638200000|2023-02-17 12:50:00|13398.1|13394.6|13398.8|13395.3|13399.9|13396.4|13397.1|13394.4|200
1676638500000|2023-02-17 12:55:00|13398.5|13395|13398.7|13395.2|13399|13396|13397.1|13394.3|197
1676638800000|2023-02-17 13:00:00|13398.4|13394.9|13395.2|13393.2|13398.7|13395.2|13394.9|13392.4|227
1676639100000|2023-02-17 13:05:00|13395.1|13393.1|13395.2|13393.2|13398.5|13395|13395|13392.3|256
1676639400000|2023-02-17 13:10:00|13395.1|13393.1|13395.7|13392.2|13395.8|13393.2|13393.8|13391.1|252
1676639700000|2023-02-17 13:15:00|13395.6|13392.1|13393.8|13390.3|13395.7|13392.5|13392.5|13390.3|237
1676640000000|2023-02-17 13:20:00|13393.9|13390.4|13394.1|13390.6|13397.4|13393.9|13393|13390|313
1676640300000|2023-02-17 13:25:00|13394.6|13391.1|13392.8|13389.3|13394.7|13391.4|13392|13389.1|172
1676640600000|2023-02-17 13:30:00|13392.7|13389.2|13391.2|13387.7|13395.1|13391.6|13389.9|13387.4|267
1676640900000|2023-02-17 13:35:00|13391.3|13387.8|13389.2|13387.2|13391.3|13388.4|13388.8|13386.1|217
1676641200000|2023-02-17 13:40:00|13389.3|13387.3|13391.5|13388|13392.3|13389.2|13389.2|13386.4|238
1676641500000|2023-02-17 13:45:00|13391.6|13388.1|13387.5|13384|13391.6|13388.4|13386|13383.2|325
1676641800000|2023-02-17 13:50:00|13387.6|13384.1|13390.6|13387.1|13391.3|13388.3|13387.4|13383.9|352
1676642100000|2023-02-17 13:55:00|13390.8|13387.3|13387.6|13384.1|13391.1|13389|13386.1|13383.4|376
1676642400000|2023-02-17 14:00:00|13387.7|13384.2|13387.4|13383.9|13390.2|13387.3|13386.6|13383.7|339
1676642700000|2023-02-17 14:05:00|13387.3|13383.8|13386|13382.5|13387.6|13384.8|13384.5|13381.9|302
1676643000000|2023-02-17 14:10:00|13386.1|13382.6|13384|13380.5|13386.2|13382.7|13382.4|13379.7|291
1676643300000|2023-02-17 14:15:00|13383.9|13380.4|13381.9|13378.4|13384.1|13380.6|13381.7|13378.2|186
1676643600000|2023-02-17 14:20:00|13382|13378.5|13381.8|13378.3|13383.9|13380.4|13380.5|13377.5|218
1676643900000|2023-02-17 14:25:00|13381.9|13378.4|13382.4|13378.9|13383.6|13380.3|13381|13377.5|283
1676644200000|2023-02-17 14:30:00|13382.5|13379|13382.3|13378.8|13387.5|13384|13381.8|13378.3|422
1676644500000|2023-02-17 14:35:00|13382.2|13378.7|13388|13384.5|13389|13385.5|13382.2|13378.7|435
1676644800000|2023-02-17 14:40:00|13388.1|13384.6|13388.8|13385.3|13389.7|13386.2|13387.1|13383.8|444
1676645100000|2023-02-17 14:45:00|13388.6|13385.1|13393.4|13389.9|13396.3|13393.6|13388.4|13384.9|491
1676645400000|2023-02-17 14:50:00|13393.3|13389.8|13393.6|13390.1|13394|13390.5|13391.9|13388.4|424
1676645700000|2023-02-17 14:55:00|13393.7|13390.2|13390.2|13386.7|13393.9|13390.4|13389.8|13386.3|273
1676646000000|2023-02-17 15:00:00|13390.1|13386.6|13379.5|13377.5|13390.4|13386.9|13379.1|13376.3|310
1676646300000|2023-02-17 15:05:00|13380.6|13377.1|13380.8|13377.3|13384.8|13381.3|13379.2|13376.6|437
1676646600000|2023-02-17 15:10:00|13380.9|13377.4|13377.2|13373.7|13382.7|13379.2|13376.8|13373.3|413
1676646900000|2023-02-17 15:15:00|13377.1|13373.6|13374|13370.5|13379.4|13375.9|13372.8|13369.8|470
1676647200000|2023-02-17 15:20:00|13373.9|13370.4|13379.5|13376|13379.6|13376.1|13371.8|13368.6|458
1676647500000|2023-02-17 15:25:00|13379.6|13376.1|13383.7|13380.2|13384.3|13381.1|13378|13374.5|436
1676647800000|2023-02-17 15:30:00|13383.8|13380.3|13372.4|13368.9|13383.8|13380.5|13371.3|13368.3|512
1676648100000|2023-02-17 15:35:00|13372.3|13368.8|13370.8|13367.3|13372.3|13369|13368.3|13365.5|395
1676648400000|2023-02-17 15:40:00|13370|13368|13377.4|13373.9|13377.6|13374.9|13370|13367.2|324
1676648700000|2023-02-17 15:45:00|13376.3|13374.3|13375.4|13371.9|13377.4|13374.5|13372.3|13368.8|468
1676649000000|2023-02-17 15:50:00|13375.3|13371.8|13377.8|13374.3|13379.2|13375.9|13374.6|13371.8|429
1676649300000|2023-02-17 15:55:00|13377.7|13374.2|13375.8|13372.3|13378|13374.6|13375.3|13371.8|252
1676649600000|2023-02-17 16:00:00|13376|13372.5|13374.8|13371.3|13376.8|13373.8|13373.4|13369.9|380
1676649900000|2023-02-17 16:05:00|13374.6|13371.1|13372.6|13370.6|13374.6|13371.1|13371.3|13367.8|276
1676650200000|2023-02-17 16:10:00|13372.5|13370.5|13371.1|13367.6|13372.6|13370.6|13370.2|13367.5|205
1676650500000|2023-02-17 16:15:00|13371.2|13367.7|13371.8|13368.3|13374|13371.1|13370.6|13367.6|196
1676650800000|2023-02-17 16:20:00|13371.9|13368.4|13375.2|13371.7|13378.6|13375.1|13371.3|13368.3|204
1676651100000|2023-02-17 16:25:00|13375.3|13371.8|13376.4|13372.9|13376.9|13373.4|13373.6|13370.5|281
1676651400000|2023-02-17 16:30:00|13376.7|13373.2|13376.9|13373.4|13377.5|13374|13374.2|13370.7|328
1676651700000|2023-02-17 16:35:00|13377|13373.5|13369.8|13367.8|13377.2|13374.1|13369.6|13366.9|262
1676652000000|2023-02-17 16:40:00|13369.7|13367.7|13371.6|13368.1|13371.7|13368.5|13369.5|13367.2|225
1676652300000|2023-02-17 16:45:00|13371.5|13368|13371.5|13368|13371.8|13368.3|13368.6|13365.8|230
1676652600000|2023-02-17 16:50:00|13371.6|13368.1|13374.1|13370.6|13374.2|13370.8|13370.9|13367.4|215
1676652900000|2023-02-17 16:55:00|13374|13370.5|13374|13370.5|13375.4|13371.9|13372.6|13369.1|221
1676653200000|2023-02-17 17:00:00|13374.1|13370.6|13369.4|13365.9|13374.1|13370.6|13367.8|13364.7|287
1676653500000|2023-02-17 17:05:00|13369.5|13366|13369.1|13365.6|13369.5|13366.4|13367.4|13364.8|165
1676653800000|2023-02-17 17:10:00|13369.2|13365.7|13367.7|13364.2|13369.2|13366.2|13366.6|13364.1|208
1676654100000|2023-02-17 17:15:00|13367.6|13364.1|13370.2|13366.7|13370.9|13367.4|13366.6|13363.7|270
1676654400000|2023-02-17 17:20:00|13370.1|13366.6|13368.8|13365.3|13372.4|13368.9|13368.3|13364.8|255
1676654700000|2023-02-17 17:25:00|13368.7|13365.2|13369.2|13365.7|13369.7|13366.2|13367.3|13363.8|234
1676655000000|2023-02-17 17:30:00|13369.3|13365.8|13370.6|13367.1|13370.8|13367.3|13369.1|13365.6|238
1676655300000|2023-02-17 17:35:00|13370.5|13367|13369.9|13366.4|13370.5|13367|13368.3|13364.8|239
1676655600000|2023-02-17 17:40:00|13369.5|13366|13369.5|13366|13369.9|13366.4|13368|13364.5|302
1676655900000|2023-02-17 17:45:00|13369.3|13365.8|13371.8|13368.3|13371.9|13368.4|13368.7|13365.2|234
1676656200000|2023-02-17 17:50:00|13371.7|13368.2|13374.8|13371.3|13374.9|13371.4|13371.6|13368.1|237
1676656500000|2023-02-17 17:55:00|13374.9|13371.4|13376.6|13373.1|13377|13373.5|13372.1|13369.3|227
1676656800000|2023-02-17 18:00:00|13376.4|13372.9|13375.1|13373.1|13378.6|13375.1|13375.1|13372.6|254
1676657100000|2023-02-17 18:05:00|13375.2|13373.2|13374.4|13370.9|13375.7|13373.2|13373.5|13370|232
1676657400000|2023-02-17 18:10:00|13374.3|13370.8|13374.3|13370.8|13375|13371.5|13373.8|13370.3|203
1676657700000|2023-02-17 18:15:00|13374.4|13370.9|13373.1|13369.6|13374.4|13370.9|13371.5|13368|329
1676658000000|2023-02-17 18:20:00|13373.2|13369.7|13375.1|13371.6|13375.6|13372.1|13373.2|13369.7|260
1676658300000|2023-02-17 18:25:00|13374.6|13371.1|13374.1|13370.6|13375.2|13371.7|13372.6|13369.1|241
1676658600000|2023-02-17 18:30:00|13374.2|13370.7|13374.3|13370.8|13375.2|13371.7|13373.3|13369.8|193
1676658900000|2023-02-17 18:35:00|13374.2|13370.7|13373.9|13370.4|13374.6|13371.1|13373.2|13369.7|211
1676659200000|2023-02-17 18:40:00|13373.8|13370.3|13371|13367.5|13374.4|13370.9|13370.3|13366.8|250
1676659500000|2023-02-17 18:45:00|13370.8|13367.3|13370.1|13366.6|13371.7|13368.2|13368.7|13365.2|255
1676659800000|2023-02-17 18:50:00|13370.2|13366.7|13372.1|13368.6|13372.2|13368.7|13370|13366.5|228
1676660100000|2023-02-17 18:55:00|13372|13368.5|13371.8|13368.3|13372.3|13369.3|13371.3|13367.9|130
1676660400000|2023-02-17 19:00:00|13371.5|13368|13367.9|13364.4|13371.5|13368|13367.6|13364.1|247
1676660700000|2023-02-17 19:05:00|13368|13364.5|13368.1|13364.6|13368.6|13365.1|13367.6|13364.1|180
1676661000000|2023-02-17 19:10:00|13368|13364.5|13368.3|13364.8|13368.8|13365.3|13367.5|13364|205
1676661300000|2023-02-17 19:15:00|13368.4|13364.9|13367.9|13364.4|13368.4|13364.9|13367.4|13363.9|123
1676661600000|2023-02-17 19:20:00|13367.8|13364.3|13367.1|13363.6|13367.9|13364.4|13365.3|13362.6|132
1676661900000|2023-02-17 19:25:00|13367|13363.5|13367.7|13364.2|13368.5|13365|13366.5|13363.5|163
1676662200000|2023-02-17 19:30:00|13367.6|13364.1|13367.3|13363.8|13367.8|13364.3|13365.7|13363.3|169
1676662500000|2023-02-17 19:35:00|13367.4|13363.9|13366.2|13362.7|13367.9|13364.4|13365.4|13362.5|137
1676662800000|2023-02-17 19:40:00|13366.3|13362.8|13368.5|13365|13368.9|13365.4|13365.5|13362.8|185
1676663100000|2023-02-17 19:45:00|13368.4|13364.9|13366|13362.5|13368.4|13364.9|13364.7|13362|185
1676663400000|2023-02-17 19:50:00|13365.9|13362.4|13366.1|13362.6|13366.2|13363.4|13364.4|13361.8|83
1676663700000|2023-02-17 19:55:00|13366|13362.5|13365.6|13362.1|13366.6|13363.5|13365|13361.5|154
1676664000000|2023-02-17 20:00:00|13365.7|13362.2|13365.2|13361.7|13366|13362.5|13364.5|13361|162
1676664300000|2023-02-17 20:05:00|13365.3|13361.8|13365|13361.5|13365.4|13362|13364|13360.8|136
1676664600000|2023-02-17 20:10:00|13364.9|13361.4|13365.4|13361.9|13366.4|13362.9|13364|13360.7|116
1676664900000|2023-02-17 20:15:00|13365.5|13362|13365.1|13361.6|13365.5|13362|13363.9|13360.7|159
1676665200000|2023-02-17 20:20:00|13365.2|13361.7|13365.1|13361.6|13365.4|13361.9|13364.4|13360.9|131
1676665500000|2023-02-17 20:25:00|13365.2|13361.7|13366.3|13362.8|13367|13363.5|13364.8|13361.3|92
1676665800000|2023-02-17 20:30:00|13366.2|13362.7|13364.5|13361|13366.5|13363|13364.2|13360.7|149
1676666100000|2023-02-17 20:35:00|13364.2|13360.7|13365.1|13361.6|13365.5|13362|13363.3|13360.5|144
1676666400000|2023-02-17 20:40:00|13365.2|13361.7|13364.7|13361.2|13365.6|13362.1|13364.6|13361.1|141
1676666700000|2023-02-17 20:45:00|13364.9|13361.4|13366.4|13362.9|13366.5|13363|13364.7|13361.2|81
1676667000000|2023-02-17 20:50:00|13365.8|13362.3|13366.5|13363|13366.5|13363|13365.3|13361.8|132
1676667300000|2023-02-17 20:55:00|13366.4|13362.9|13365.8|13362.3|13366.4|13362.9|13364.4|13360.9|179
1676667600000|2023-02-17 21:00:00|13365.9|13362.1|13366.3|13362|13366.9|13362.1|13364|13359|141
1676667900000|2023-02-17 21:05:00|13365.6|13361.9|13364.9|13361.4|13365.9|13362.4|13364.5|13361|98
1676668200000|2023-02-17 21:10:00|13365|13361.5|13366.1|13362.6|13366.1|13362.6|13364.8|13361.3|86
1676668500000|2023-02-17 21:15:00|13366.5|13363|13367.7|13364.2|13368.3|13364.8|13366.5|13363|107
1676668800000|2023-02-17 21:20:00|13367.8|13364.3|13367.8|13364.3|13368|13364.5|13367.4|13363.9|76
1676669100000|2023-02-17 21:25:00|13367.6|13364.1|13366.1|13362.6|13367.8|13364.3|13365.7|13362.2|125
1676669400000|2023-02-17 21:30:00|13365.9|13362.4|13365.7|13362.2|13366.2|13362.7|13365.3|13361.8|76
1676669700000|2023-02-17 21:35:00|13366|13362.5|13365.7|13362.2|13367.2|13363.7|13365.2|13361.7|86
1676670000000|2023-02-17 21:40:00|13365.6|13362.1|13366.4|13362.9|13367.1|13363.6|13365.5|13362|94
1676670300000|2023-02-17 21:45:00|13367.5|13364|13368.4|13364.9|13373.1|13366|13367.2|13361.4|108
1676670600000|2023-02-17 21:50:00|13368.7|13365.2|13379.8|13363.8|13392.6|13376.6|13367.2|13357.4|397
1676670900000|2023-02-17 21:55:00|13376.7|13361|13379.3|13363.3|13386.5|13370.5|13371.8|13355.8|477
1676840400000|2023-02-19 21:00:00|13371.7|13357.1|13371.7|13357.1|13371.7|13357.1|13371.7|13357.1|1
1676841600000|2023-02-19 21:20:00|13379.1||13371.7||13379.1||13371.7||2
1676842200000|2023-02-19 21:30:00|13369.3|13364.8|13369.3|13364.8|13369.3|13364.8|13369.3|13364.8|1
1676842500000|2023-02-19 21:35:00|13371.7|13357.1|13371.7|13357.1|13371.7|13357.1|13371.7|13357.1|1
1676842800000|2023-02-19 21:40:00|13369.9|13365.4|13371.7|13357.1|13371.7|13365.4|13368.3|13357.1|17
1676843400000|2023-02-19 21:50:00|13369.9|13365.4|13371.7|13357.1|13371.7|13365.4|13369.3|13357.1|3
1676843700000|2023-02-19 21:55:00|13369.9|13365.4|13369.9|13365.4|13371.7|13365.4|13369.3|13357.1|7
1676844000000|2023-02-19 22:00:00|13370.1|13357|13366.5|13362|13370.1|13362.2|13364.3|13357|8
1676844300000|2023-02-19 22:05:00|13367.7|13363.2|13367|13362.5|13372.5|13363.8|13366.5|13359.1|33
1676844600000|2023-02-19 22:10:00|13367.2|13362.7|13369.3|13364.8|13373.5|13365|13366.5|13361.3|18
1676844900000|2023-02-19 22:15:00|13369.1|13364.6|13369.3|13364.8|13369.6|13365.1|13369.1|13364.6|10
1676845200000|2023-02-19 22:20:00|13369.9|13365.4|13368.8|13365.3|13369.9|13366.1|13368.8|13364.8|13
1676845500000|2023-02-19 22:25:00|13369.5|13366|13368.8|13365.3|13369.5|13366|13368.8|13365.3|2
1676845800000|2023-02-19 22:30:00|13369.6|13366.1|13369.6|13366.1|13369.6|13366.1|13368.7|13365.2|6
1676846100000|2023-02-19 22:35:00|13369.4|13365.9|13370|13366.5|13370|13366.5|13368.7|13365.2|22
1676846400000|2023-02-19 22:40:00|13368.8|13365.3|13368.8|13365.3|13370.1|13366.6|13368.8|13365.3|8
1676846700000|2023-02-19 22:45:00|13369.9|13366.4|13369.8|13366.3|13371.3|13367.8|13369.8|13366.3|21
1676847000000|2023-02-19 22:50:00|13371.3|13367.8|13370.2|13366.7|13376.9|13367.8|13369.8|13363.2|55
1676847300000|2023-02-19 22:55:00|13370.8|13367.3|13375.7|13363.3|13376.8|13367.9|13369.8|13362.9|63
1676847600000|2023-02-19 23:00:00|13375.4|13363.9|13374.4|13370.9|13375.4|13371.2|13370.2|13363.9|177
1676847900000|2023-02-19 23:05:00|13373.7|13370.2|13374.4|13370.9|13374.7|13371.2|13373.4|13369.9|94
1676848200000|2023-02-19 23:10:00|13374.2|13370.7|13373.4|13369.9|13375.9|13371.2|13372.9|13367.8|152
1676848500000|2023-02-19 23:15:00|13373.1|13369.6|13372.3|13368.8|13376.5|13373|13372|13368.5|225
1676848800000|2023-02-19 23:20:00|13372.1|13368.6|13372.7|13369.2|13373.3|13369.8|13372|13368.5|131
1676849100000|2023-02-19 23:25:00|13372.5|13369|13371.1|13367.6|13373.2|13369.7|13369.8|13366.3|118
1676849400000|2023-02-19 23:30:00|13371.4|13367.9|13370.9|13367.4|13372.6|13369.1|13370.1|13366.3|179
1676849700000|2023-02-19 23:35:00|13370.8|13367.3|13372.4|13368.9|13372.6|13369.1|13370.4|13366.9|104
1676850000000|2023-02-19 23:40:00|13372.3|13368.8|13371.5|13368|13372.7|13369.2|13371.2|13367.7|113
1676850300000|2023-02-19 23:45:00|13371.4|13367.9|13370.9|13367.4|13371.4|13368.5|13369|13365.5|126
1676850600000|2023-02-19 23:50:00|13371|13367.5|13372|13368.5|13372.7|13369.2|13370.1|13367.2|87
1676850900000|2023-02-19 23:55:00|13372.1|13368.6|13372.7|13369.2|13374.3|13370.8|13371.9|13368.4|159
1676851200000|2023-02-20 00:00:00|13373.2|13369.7|13374.5|13372.5|13376.2|13373.2|13372.6|13369.1|242
1676851500000|2023-02-20 00:05:00|13374.4|13372.4|13372.1|13370.1|13375.4|13372.6|13368.1|13365.2|250
1676851800000|2023-02-20 00:10:00|13373|13369.5|13372.6|13370.6|13373.5|13370.8|13370.7|13368.3|179
1676852100000|2023-02-20 00:15:00|13372.5|13370.5|13374.6|13371.1|13374.7|13372.3|13372.4|13370.1|120
1676852400000|2023-02-20 00:20:00|13374.5|13371|13373|13369.5|13374.9|13372.3|13371.5|13368.8|212
1676852700000|2023-02-20 00:25:00|13372.9|13369.4|13370|13368|13373.1|13370.2|13370|13366.6|179
1676853000000|2023-02-20 00:30:00|13369.9|13367.9|13372|13368.5|13373|13369.9|13369.9|13367.1|189
1676853300000|2023-02-20 00:35:00|13371.1|13369.1|13374.9|13371.4|13374.9|13371.6|13371.1|13368.4|163
1676853600000|2023-02-20 00:40:00|13374.1|13372.1|13375.3|13373.3|13377.7|13375.5|13374.1|13371.9|122
1676853900000|2023-02-20 00:45:00|13375.4|13373.4|13377.8|13374.3|13378.4|13375.7|13375.4|13373.4|105
1676854200000|2023-02-20 00:50:00|13377|13373.5|13376.4|13372.9|13377.7|13374.8|13374|13371|195
1676854500000|2023-02-20 00:55:00|13376.5|13373|13375|13371.5|13376.8|13373.3|13374.7|13371.2|187
1676854800000|2023-02-20 01:00:00|13374.9|13371.4|13376.6|13373.1|13376.9|13373.4|13374.6|13371.1|187
1676855100000|2023-02-20 01:05:00|13376.5|13373|13373.4|13369.9|13376.8|13373.5|13373.4|13369.9|129
1676855400000|2023-02-20 01:10:00|13373.2|13369.7|13373.3|13369.8|13373.9|13370.9|13371.4|13368.7|154
1676855700000|2023-02-20 01:15:00|13373.4|13369.9|13372.8|13370.8|13375.5|13372.6|13372.7|13369.6|165
1676856000000|2023-02-20 01:20:00|13372.7|13370.7|13370.3|13368.3|13373.7|13371|13370.3|13368|172
1676856300000|2023-02-20 01:25:00|13370.4|13368.4|13372.6|13369.1|13373|13369.9|13370.4|13367.8|111
1676856600000|2023-02-20 01:30:00|13372.5|13369|13375.6|13372.1|13376.6|13373.1|13371.7|13368.2|170
1676856900000|2023-02-20 01:35:00|13375.7|13372.2|13378|13374.5|13378|13374.5|13374.1|13370.6|171
1676857200000|2023-02-20 01:40:00|13377.9|13374.4|13373.4|13369.9|13378|13374.5|13372.4|13368.9|180
1676857500000|2023-02-20 01:45:00|13373.6|13370.1|13373|13371|13375.9|13372.4|13372.9|13370|174
1676857800000|2023-02-20 01:50:00|13372.9|13370.9|13374.8|13371.3|13375.9|13372.4|13372.8|13370.1|151
1676858100000|2023-02-20 01:55:00|13374.7|13371.2|13373.5|13370|13376.9|13374|13373.5|13370|220
1676858400000|2023-02-20 02:00:00|13373.6|13370.1|13373.6|13370.1|13374.9|13371.6|13372.1|13369.4|162
1676858700000|2023-02-20 02:05:00|13373.7|13370.2|13372.7|13369.2|13374.2|13370.7|13371.9|13368.4|137
1676859000000|2023-02-20 02:10:00|13372|13370|13371.9|13369.9|13374.1|13371.1|13371.4|13368.6|144
1676859300000|2023-02-20 02:15:00|13371.8|13369.8|13371.5|13369.5|13372.9|13370|13371|13368.5|146
1676859600000|2023-02-20 02:20:00|13371.4|13369.4|13369.3|13365.8|13371.7|13369.5|13367.5|13364.9|188
1676859900000|2023-02-20 02:25:00|13369.2|13365.7|13366.3|13364.3|13369.6|13366.1|13365.2|13362.7|191
1676860200000|2023-02-20 02:30:00|13366.2|13364.2|13366.4|13362.9|13367.2|13364.3|13365.2|13362.5|155
1676860500000|2023-02-20 02:35:00|13366.3|13362.8|13370.1|13366.6|13370.2|13367.7|13365.9|13362.8|152
1676860800000|2023-02-20 02:40:00|13369.9|13366.4|13369.4|13367.4|13373|13370.1|13369.3|13366.2|161
1676861100000|2023-02-20 02:45:00|13369.3|13367.3|13368.6|13365.1|13369.3|13367.3|13367.3|13364.9|176
1676861400000|2023-02-20 02:50:00|13368.8|13365.3|13367.4|13363.9|13369|13365.7|13365.1|13362.9|180
1676861700000|2023-02-20 02:55:00|13367.5|13364|13368.3|13364.8|13368.3|13364.8|13366.4|13362.9|119
1676862000000|2023-02-20 03:00:00|13368.2|13364.7|13367|13365|13369.3|13366.8|13366.9|13363.7|161
1676862300000|2023-02-20 03:05:00|13367.1|13365.1|13368.7|13365.2|13368.8|13365.7|13366.5|13363.7|115
1676862600000|2023-02-20 03:10:00|13368.6|13365.1|13366.7|13363.2|13369.4|13365.9|13366.5|13363|116
1676862900000|2023-02-20 03:15:00|13366.6|13363.1|13366.8|13364.8|13367.4|13364.8|13365.4|13362.7|131
1676863200000|2023-02-20 03:20:00|13366.7|13364.7|13367.8|13364.3|13368.1|13365.5|13366.4|13363.3|103
1676863500000|2023-02-20 03:25:00|13367|13365|13367.3|13365.3|13369|13366.5|13366.9|13364.3|93
1676863800000|2023-02-20 03:30:00|13368.1|13364.6|13367.6|13364.1|13368.1|13365.5|13366|13363.9|112
1676864100000|2023-02-20 03:35:00|13366.3|13364.3|13365.4|13363.4|13367.2|13364.8|13365.4|13362.8|115
1676864400000|2023-02-20 03:40:00|13365.5|13363.5|13366.8|13363.3|13366.8|13364.1|13364.7|13362.6|93
1676864700000|2023-02-20 03:45:00|13366.6|13363.1|13365.1|13363.1|13366.9|13364.4|13365.1|13362.2|103
1676865000000|2023-02-20 03:50:00|13365|13363|13365.9|13363.9|13366.7|13364.1|13364.7|13362.3|94
1676865300000|2023-02-20 03:55:00|13366|13364|13365.4|13361.9|13367|13364.3|13364.3|13361.7|89
1676865600000|2023-02-20 04:00:00|13364.6|13362.6|13365.6|13362.1|13365.8|13363.3|13364.2|13361.5|90
1676865900000|2023-02-20 04:05:00|13364.9|13362.9|13362.4|13360.4|13364.9|13362.9|13362.3|13359.7|164
1676866200000|2023-02-20 04:10:00|13362.3|13360.3|13364.7|13361.2|13365.1|13361.6|13362.3|13359.5|107
1676866500000|2023-02-20 04:15:00|13364.6|13361.1|13362.3|13358.8|13364.8|13361.3|13361.4|13358.6|98
1676866800000|2023-02-20 04:20:00|13362.2|13358.7|13359.9|13357.9|13362.2|13359.5|13359.4|13357|112
1676867100000|2023-02-20 04:25:00|13360|13358|13361|13359|13361.8|13359.5|13360|13357.7|95
1676867400000|2023-02-20 04:30:00|13360.9|13358.9|13361.6|13359.6|13362.2|13359.7|13360.4|13357.7|108
1676867700000|2023-02-20 04:35:00|13361.7|13359.7|13359.5|13357.5|13363|13360.6|13358.4|13356.4|150
1676868000000|2023-02-20 04:40:00|13359.4|13357.4|13363.8|13360.3|13364.1|13360.6|13359.4|13357.4|144
1676868300000|2023-02-20 04:45:00|13363.9|13360.4|13361.4|13357.9|13364|13361|13360.1|13357.2|141
1676868600000|2023-02-20 04:50:00|13361.5|13358|13362.8|13360.8|13364|13361.3|13360|13357.2|127
1676868900000|2023-02-20 04:55:00|13362.9|13360.9|13363|13361|13364.4|13361.8|13362.2|13358.9|100
1676869200000|2023-02-20 05:00:00|13362.5|13360.5|13364.7|13362.7|13364.9|13362.8|13361.1|13358.4|143
1676869500000|2023-02-20 05:05:00|13364.6|13362.6|13366.1|13362.6|13366.2|13363.5|13363.9|13360.8|123
1676869800000|2023-02-20 05:10:00|13366|13362.5|13367|13363.5|13367.1|13364.3|13365.9|13362.5|90
1676870100000|2023-02-20 05:15:00|13366.9|13363.4|13367|13363.5|13367|13364.6|13365.4|13362.9|91
1676870400000|2023-02-20 05:20:00|13366.3|13364.3|13366.9|13363.4|13368|13365.6|13366.1|13363.1|129
1676870700000|2023-02-20 05:25:00|13367|13363.5|13366.1|13364.1|13368.1|13365.5|13365.6|13362.5|152
1676871000000|2023-02-20 05:30:00|13366|13364|13366.7|13363.2|13367|13364.3|13365.4|13361.9|110
1676871300000|2023-02-20 05:35:00|13366.8|13363.3|13365.7|13362.2|13366.8|13364.2|13363.8|13361.1|123
1676871600000|2023-02-20 05:40:00|13365.8|13362.3|13361.5|13358|13366|13362.5|13360.5|13357.6|126
1676871900000|2023-02-20 05:45:00|13361.4|13357.9|13360.4|13356.9|13361.4|13358.6|13358.5|13356.3|120
1676872200000|2023-02-20 05:50:00|13360.3|13356.8|13359.1|13357.1|13361|13358.4|13358.8|13356.3|112
1676872500000|2023-02-20 05:55:00|13359|13357|13358.7|13356.7|13361.2|13358.5|13357.8|13355.1|169
1676872800000|2023-02-20 06:00:00|13358.6|13356.6|13358.9|13355.4|13362.2|13359.1|13357.3|13354.8|187
1676873100000|2023-02-20 06:05:00|13358.8|13355.3|13359.4|13355.9|13359.5|13356.9|13357.4|13354.7|114
1676873400000|2023-02-20 06:10:00|13359.3|13355.8|13357.2|13355.2|13359.3|13356.5|13356.7|13353.9|139
1676873700000|2023-02-20 06:15:00|13357.1|13355.1|13358.7|13355.2|13359.5|13356.6|13356.9|13353.6|166
1676874000000|2023-02-20 06:20:00|13358.8|13355.3|13359.7|13357.7|13360.7|13357.9|13357.6|13354.8|149
1676874300000|2023-02-20 06:25:00|13359.6|13357.6|13356.9|13354.9|13360.3|13357.6|13356.5|13353.8|118
1676874600000|2023-02-20 06:30:00|13356.8|13354.8|13357.3|13353.8|13358.1|13355.1|13356.4|13353.8|114
1676874900000|2023-02-20 06:35:00|13356.6|13354.6|13355.5|13353.5|13357|13354.7|13355.4|13352.7|128
1676875200000|2023-02-20 06:40:00|13355.4|13353.4|13355.5|13353.5|13356.9|13354.2|13355.3|13352.5|117
1676875500000|2023-02-20 06:45:00|13355.6|13353.6|13356.7|13353.2|13358.1|13355.3|13355.2|13352.5|177
1676875800000|2023-02-20 06:50:00|13356.8|13353.3|13357.2|13355.2|13358.1|13355.3|13355.3|13353.1|117
1676876100000|2023-02-20 06:55:00|13358|13354.5|13358.7|13355.2|13359.1|13356.2|13357.8|13354.5|149
1676876400000|2023-02-20 07:00:00|13359.2|13355.7|13359.6|13357.6|13361.2|13358.8|13358.4|13355.2|239
1676876700000|2023-02-20 07:05:00|13359.5|13357.5|13356.9|13353.4|13359.6|13357.6|13355.2|13353.1|244
1676877000000|2023-02-20 07:10:00|13357|13353.5|13356.8|13354.8|13358.3|13355.6|13355.4|13352.7|207
1676877300000|2023-02-20 07:15:00|13356.7|13354.7|13354.6|13352.6|13356.8|13354.8|13354.3|13352.3|185
1676877600000|2023-02-20 07:20:00|13354.7|13352.7|13356.2|13352.7|13356.6|13354.5|13354.5|13351.9|217
1676877900000|2023-02-20 07:25:00|13356.1|13352.6|13352.4|13350.4|13356.1|13353.3|13352.4|13350.4|180
1676878200000|2023-02-20 07:30:00|13352.5|13350.5|13352.8|13349.3|13353.1|13350.7|13351.5|13348.7|144
1676878500000|2023-02-20 07:35:00|13353|13349.5|13351.3|13347.8|13353|13350.1|13350.2|13347.8|136
1676878800000|2023-02-20 07:40:00|13351.2|13347.7|13350.4|13348.4|13351.6|13348.8|13349.4|13346.8|224
1676879100000|2023-02-20 07:45:00|13350.3|13348.3|13351.4|13349.4|13352.2|13349.5|13350.2|13347.9|174
1676879400000|2023-02-20 07:50:00|13351.2|13349.2|13353|13351|13354.8|13352.7|13351|13348.3|190
1676879700000|2023-02-20 07:55:00|13353.1|13351.1|13351.4|13349.4|13354.5|13351.8|13351.1|13349.1|218
1676880000000|2023-02-20 08:00:00|13351.5|13349.5|13353.7|13350.2|13354.1|13351.5|13351.4|13349.3|304
1676880300000|2023-02-20 08:05:00|13353.6|13350.1|13353.7|13350.2|13353.9|13351.1|13350.7|13347.2|291
1676880600000|2023-02-20 08:10:00|13353.6|13350.1|13353.6|13351.6|13354.4|13352.4|13352.8|13349.8|238
1676880900000|2023-02-20 08:15:00|13353.7|13351.7|13353.1|13351.1|13355.4|13353.4|13353.1|13350.5|205
1676881200000|2023-02-20 08:20:00|13353|13351|13352.4|13350.4|13353.7|13351|13351.3|13348.5|266
1676881500000|2023-02-20 08:25:00|13352.5|13350.5|13355|13353|13356.8|13354.4|13352.4|13350.4|152
1676881800000|2023-02-20 08:30:00|13354.9|13352.9|13358.8|13355.3|13359.8|13356.7|13354.8|13351.3|271
1676882100000|2023-02-20 08:35:00|13358.7|13355.2|13359.8|13356.3|13360.6|13358|13357.7|13355.2|261
1676882400000|2023-02-20 08:40:00|13359.7|13356.2|13360.1|13356.6|13360.6|13357.9|13359.1|13356.2|210
1676882700000|2023-02-20 08:45:00|13360|13356.5|13360.8|13357.3|13362.3|13359.6|13358.9|13356.1|262
1676883000000|2023-02-20 08:50:00|13360.7|13357.2|13356.5|13354.5|13360.7|13357.9|13356.4|13353.6|252
1676883300000|2023-02-20 08:55:00|13356.6|13354.6|13357|13355|13358.2|13355.5|13355.9|13352.4|242
1676883600000|2023-02-20 09:00:00|13356.9|13354.9|13354.3|13352.3|13356.9|13354.9|13352.2|13349.5|284
1676883900000|2023-02-20 09:05:00|13354.5|13352.5|13353.7|13350.2|13355.9|13353.2|13353|13350.1|280
1676884200000|2023-02-20 09:10:00|13353.6|13350.1|13355.7|13352.2|13356.1|13353.2|13353.2|13350.1|336
1676884500000|2023-02-20 09:15:00|13355.6|13352.1|13356.8|13353.3|13358.8|13356|13355.2|13352.1|309
1676884800000|2023-02-20 09:20:00|13356.7|13353.2|13357|13353.5|13358.8|13355.5|13355.2|13352.3|273
1676885100000|2023-02-20 09:25:00|13357.2|13353.7|13359|13357|13360.1|13357.2|13356.2|13353.2|206
1676885400000|2023-02-20 09:30:00|13359.1|13357.1|13359.7|13356.2|13360.1|13357.3|13358.8|13356|202
1676885700000|2023-02-20 09:35:00|13359.8|13356.3|13361.2|13357.7|13362.6|13359.1|13359.7|13356.2|304
1676886000000|2023-02-20 09:40:00|13361.3|13357.8|13360.7|13357.2|13362.1|13359.3|13359.4|13356.8|295
1676886300000|2023-02-20 09:45:00|13360.6|13357.1|13360|13356.5|13361.8|13358.5|13358.3|13355.8|244
1676886600000|2023-02-20 09:50:00|13360.1|13356.6|13363.1|13359.6|13363.3|13360.5|13359.7|13356.4|269
1676886900000|2023-02-20 09:55:00|13363|13359.5|13364.8|13361.3|13365.1|13362.3|13361.7|13358.9|224
1676887200000|2023-02-20 10:00:00|13364.7|13361.2|13365.4|13361.9|13365.4|13362.7|13362.8|13359.8|286
1676887500000|2023-02-20 10:05:00|13364.9|13361.4|13363.9|13360.4|13365.8|13363.2|13363|13360.3|230
1676887800000|2023-02-20 10:10:00|13364|13360.5|13360.7|13357.2|13364|13360.8|13360.6|13357.1|166
1676888100000|2023-02-20 10:15:00|13360.4|13356.9|13360.7|13357.2|13361.5|13358.2|13359.7|13356.6|185
1676888400000|2023-02-20 10:20:00|13360.6|13357.1|13360.9|13357.4|13362.1|13358.6|13359.4|13355.9|213
1676888700000|2023-02-20 10:25:00|13360.8|13357.3|13359.9|13356.4|13361.1|13358.2|13359.6|13356.2|221
1676889000000|2023-02-20 10:30:00|13360|13356.5|13359.9|13356.4|13360.1|13356.6|13358.9|13355.4|152
1676889300000|2023-02-20 10:35:00|13359.8|13356.3|13359|13355.5|13360.1|13356.6|13358.6|13355.1|167
1676889600000|2023-02-20 10:40:00|13359.1|13355.6|13356.5|13354.5|13359.2|13355.7|13356.3|13353.7|209
1676889900000|2023-02-20 10:45:00|13356.4|13354.4|13357.6|13354.1|13358.9|13355.6|13356.1|13353.7|211
1676890200000|2023-02-20 10:50:00|13357.7|13354.2|13358|13354.5|13358.2|13354.7|13357.5|13354|204
1676890500000|2023-02-20 10:55:00|13358.1|13354.6|13359.2|13355.7|13359.6|13357.4|13358|13354.5|232
1676890800000|2023-02-20 11:00:00|13359.1|13355.6|13359.9|13357.9|13361.1|13358.3|13358.6|13355.3|186
1676891100000|2023-02-20 11:05:00|13360|13358|13357.8|13354.3|13361.1|13358.5|13357.5|13354|218
1676891400000|2023-02-20 11:10:00|13357.7|13354.2|13356.5|13353|13358.1|13354.6|13355.6|13352.6|206
1676891700000|2023-02-20 11:15:00|13356.3|13352.8|13356.8|13353.3|13357|13353.8|13355.2|13352.6|199
1676892000000|2023-02-20 11:20:00|13356.7|13353.2|13356.9|13353.4|13358.9|13355.4|13356.6|13353.1|173
1676892300000|2023-02-20 11:25:00|13357|13353.5|13355.4|13353.4|13357|13353.7|13355.1|13352.4|143
1676892600000|2023-02-20 11:30:00|13355.5|13353.5|13356.4|13352.9|13357.4|13354.1|13355.5|13352.6|179
1676892900000|2023-02-20 11:35:00|13356.5|13353|13355.5|13352|13356.6|13353.6|13354.5|13351.9|176
1676893200000|2023-02-20 11:40:00|13355.6|13352.1|13354.6|13351.1|13355.6|13352.7|13353.4|13350.6|211
1676893500000|2023-02-20 11:45:00|13354.7|13351.2|13355.1|13351.6|13355.9|13352.6|13354.3|13350.8|179
1676893800000|2023-02-20 11:50:00|13355.2|13351.7|13354.3|13350.8|13355.5|13352|13354.2|13350.7|173
1676894100000|2023-02-20 11:55:00|13354.4|13350.9|13354.5|13351|13355.6|13352.5|13353.5|13350.6|174
1676894400000|2023-02-20 12:00:00|13354.4|13350.9|13356.1|13354.1|13357.6|13354.2|13354.4|13350.9|200
1676894700000|2023-02-20 12:05:00|13356.3|13354.3|13360|13356.5|13360|13357.2|13356|13353|274
1676895000000|2023-02-20 12:10:00|13360.2|13356.7|13361|13357.5|13361.3|13358.7|13358.7|13355.6|215
1676895300000|2023-02-20 12:15:00|13361.1|13357.6|13361.6|13358.1|13362.6|13359.2|13360|13357.1|193
1676895600000|2023-02-20 12:20:00|13361.7|13358.2|13361.8|13359.8|13362.4|13359.8|13360.7|13357.5|138
1676895900000|2023-02-20 12:25:00|13361.7|13359.7|13361|13359|13361.8|13359.8|13360.2|13357.2|185
1676896200000|2023-02-20 12:30:00|13360.9|13358.9|13362.6|13359.1|13363.2|13361.2|13360.7|13357.3|228
1676896500000|2023-02-20 12:35:00|13362.7|13359.2|13362.6|13359.1|13362.9|13360.3|13360.9|13357.4|233
1676896800000|2023-02-20 12:40:00|13362.7|13359.2|13363.2|13359.7|13363.5|13360.8|13361.8|13358.8|168
1676897100000|2023-02-20 12:45:00|13363.1|13359.6|13363|13359.5|13364.2|13361.3|13361.8|13358.8|224
1676897400000|2023-02-20 12:50:00|13363.1|13359.6|13365|13361.5|13365.2|13362.2|13362.8|13359.6|174
1676897700000|2023-02-20 12:55:00|13364.9|13361.4|13364.8|13361.3|13366.1|13363.3|13363.9|13361.1|202
1676898000000|2023-02-20 13:00:00|13364.9|13361.4|13359.8|13356.3|13364.9|13361.4|13358.9|13355.9|203
1676898300000|2023-02-20 13:05:00|13359.7|13356.2|13360.3|13356.8|13361.5|13358.4|13358.7|13355.7|182
1676898600000|2023-02-20 13:10:00|13360.4|13356.9|13359.9|13356.4|13361.1|13358|13359.5|13356.1|173
1676898900000|2023-02-20 13:15:00|13359.8|13356.3|13357.8|13354.3|13360.5|13357.3|13356.5|13354|209
1676899200000|2023-02-20 13:20:00|13357.7|13354.2|13358.1|13356.1|13359.2|13356.2|13356.6|13354|160
1676899500000|2023-02-20 13:25:00|13358.3|13354.8|13355.6|13353.6|13358.3|13355.2|13355.3|13352.9|119
1676899800000|2023-02-20 13:30:00|13355.7|13353.7|13354.8|13352.8|13357.6|13355.2|13353.9|13351.9|196
1676900100000|2023-02-20 13:35:00|13354.6|13352.6|13354.4|13350.9|13356.5|13354.1|13353.1|13350.4|189
1676900400000|2023-02-20 13:40:00|13354.3|13350.8|13354.1|13352.1|13354.8|13352.2|13353.2|13350.6|141
1676900700000|2023-02-20 13:45:00|13354.2|13352.2|13356.4|13354.4|13357.6|13354.4|13354.1|13351.4|118
1676901000000|2023-02-20 13:50:00|13356.2|13354.2|13356.4|13352.9|13356.9|13354.2|13354.6|13351.8|97
1676901300000|2023-02-20 13:55:00|13356.3|13352.8|13356.9|13353.4|13357.7|13355|13355.1|13352.4|187
1676901600000|2023-02-20 14:00:00|13356.8|13353.3|13355.2|13351.7|13357.3|13354.3|13354.5|13351.3|227
1676901900000|2023-02-20 14:05:00|13355.3|13351.8|13353.7|13351.7|13355.3|13351.9|13353.3|13350.7|131
1676902200000|2023-02-20 14:10:00|13353.6|13351.6|13353.7|13351.7|13355.8|13353.2|13353.5|13350.9|132
1676902500000|2023-02-20 14:15:00|13353.9|13351.9|13354.5|13351|13354.8|13352.6|13353.3|13350.7|94
1676902800000|2023-02-20 14:20:00|13354.6|13351.1|13354.4|13350.9|13355|13352|13353.5|13350.8|96
1676903100000|2023-02-20 14:25:00|13354.3|13350.8|13353.6|13350.1|13355.1|13352.4|13352.5|13349.6|119
1676903400000|2023-02-20 14:30:00|13353.5|13350|13352.5|13350.5|13353.7|13351|13352.2|13349.7|150
1676903700000|2023-02-20 14:35:00|13352.4|13350.4|13355.3|13351.8|13355.3|13351.8|13352.4|13350|147
1676904000000|2023-02-20 14:40:00|13355.2|13351.7|13354.9|13351.4|13355.3|13351.8|13353.5|13350.3|143
1676904300000|2023-02-20 14:45:00|13354.8|13351.3|13355.3|13351.8|13355.6|13352.1|13354|13350.5|130
1676904600000|2023-02-20 14:50:00|13355.4|13351.9|13354.7|13351.2|13356|13352.8|13354.1|13350.6|149
1676904900000|2023-02-20 14:55:00|13354.6|13351.1|13353|13349.5|13354.8|13351.3|13351.9|13348.4|108
1676905200000|2023-02-20 15:00:00|13352.9|13349.4|13352.4|13348.9|13353.2|13349.7|13351.7|13348.2|90
1676905500000|2023-02-20 15:05:00|13352.5|13349|13353.7|13350.2|13354.1|13350.6|13352.3|13348.8|81
1676905800000|2023-02-20 15:10:00|13353.4|13349.9|13354|13350.5|13354.9|13351.4|13352.7|13349.2|111
1676906100000|2023-02-20 15:15:00|13353.2|13349.7|13352.6|13349.1|13353.8|13350.3|13352.2|13348.7|127
1676906400000|2023-02-20 15:20:00|13352.5|13349|13352.3|13348.8|13352.7|13349.2|13352.1|13348.6|79
1676906700000|2023-02-20 15:25:00|13352.4|13348.9|13353.7|13351.7|13355|13351.8|13352.3|13348.8|102
1676907000000|2023-02-20 15:30:00|13354.4|13350.9|13355.7|13352.2|13356.7|13353.2|13354.4|13350.9|135
1676907300000|2023-02-20 15:35:00|13355.6|13352.1|13355.6|13352.1|13355.9|13352.8|13354.5|13351.5|92
1676907600000|2023-02-20 15:40:00|13355.5|13352|13354.7|13351.2|13356.2|13353.5|13354.6|13351.1|88
1676907900000|2023-02-20 15:45:00|13354.8|13351.3|13353|13349.5|13355.6|13352.6|13353|13349.5|110
1676908200000|2023-02-20 15:50:00|13353.1|13349.6|13354.9|13351.4|13355.1|13351.6|13352.9|13349.4|77
1676908500000|2023-02-20 15:55:00|13355|13351.5|13355.7|13352.2|13355.7|13352.2|13353.5|13350.5|125
1676908800000|2023-02-20 16:00:00|13355.6|13352.1|13355.2|13351.7|13355.9|13353.3|13354.5|13351.6|124
1676909100000|2023-02-20 16:05:00|13355.1|13351.6|13355.6|13352.1|13356.4|13352.9|13354.4|13351.6|92
1676909400000|2023-02-20 16:10:00|13355.5|13352|13354.6|13351.1|13356|13352.9|13354.5|13351|85
1676909700000|2023-02-20 16:15:00|13354.5|13351|13355.1|13351.6|13355.2|13351.9|13353.7|13350.8|105
1676910000000|2023-02-20 16:20:00|13355|13351.5|13354.9|13351.4|13355.1|13352.4|13354.1|13351.1|37
1676910300000|2023-02-20 16:25:00|13355|13351.5|13354.8|13351.3|13355.2|13352.2|13353.9|13351|44
1676910600000|2023-02-20 16:30:00|13354.7|13351.2|13354.8|13351.3|13354.9|13352.2|13354.1|13351.2|41
1676910900000|2023-02-20 16:35:00|13354.7|13351.2|13354.7|13351.2|13355|13351.5|13354.5|13351|49
1676911200000|2023-02-20 16:40:00|13354.8|13351.3|13354.9|13351.4|13354.9|13352.2|13354.1|13351.1|47
1676911500000|2023-02-20 16:45:00|13354.7|13351.2|13352.7|13349.2|13354.9|13351.4|13352.4|13348.9|51
1676911800000|2023-02-20 16:50:00|13352.5|13349|13352.4|13348.9|13352.7|13349.2|13352.3|13348.8|39
1676912100000|2023-02-20 16:55:00|13352.5|13349|13352.5|13349|13352.8|13349.7|13351.6|13348.9|43
1676912400000|2023-02-20 17:00:00|13352.7|13349.2|13353.1|13349.6|13353.5|13350|13352.6|13349.1|42
1676912700000|2023-02-20 17:05:00|13353.4|13349.9|13353|13349.5|13353.4|13349.9|13352.8|13349.3|46
1676913000000|2023-02-20 17:10:00|13352.9|13349.4|13354.1|13350.6|13354.2|13350.7|13352.8|13349.3|47
1676913300000|2023-02-20 17:15:00|13354.2|13350.7|13354.6|13351.1|13354.8|13351.3|13353.5|13350|50
1676913600000|2023-02-20 17:20:00|13354.4|13350.9|13354.7|13351.2|13355|13351.5|13354.3|13350.8|52
1676913900000|2023-02-20 17:25:00|13354.6|13351.1|13354.3|13350.8|13354.8|13351.3|13354.1|13350.6|44
1676914200000|2023-02-20 17:30:00|13354.4|13350.9|13354.5|13351|13354.7|13351.2|13354.3|13350.8|23
1676914500000|2023-02-20 17:35:00|13354.7|13351.2|13356|13352.5|13356.7|13353.2|13353.6|13350.7|43
1676914800000|2023-02-20 17:40:00|13356.1|13352.6|13355.4|13351.9|13356.1|13352.6|13355.2|13351.7|43
1676915100000|2023-02-20 17:45:00|13355.2|13351.7|13355.5|13352|13356.1|13352.6|13355.2|13351.7|45
1676915400000|2023-02-20 17:50:00|13355.9|13352.4|13355.5|13352|13356.1|13352.6|13355.5|13352|47
1676915700000|2023-02-20 17:55:00|13355.6|13352.1|13355.1|13351.6|13356|13352.5|13354.9|13351.4|62
1676916000000|2023-02-20 18:00:00|13354.9|13351.4|13355.4|13351.9|13355.6|13352.1|13354.9|13351.4|71
1676916300000|2023-02-20 18:05:00|13355.2|13351.7|13355.3|13351.8|13355.4|13351.9|13354.9|13351.4|26
1676916600000|2023-02-20 18:10:00|13355.4|13351.9|13355.2|13351.7|13355.4|13351.9|13354.9|13351.4|29
1676916900000|2023-02-20 18:15:00|13355.3|13351.8|13355.2|13351.7|13355.3|13351.8|13354.9|13351.4|24
1676917200000|2023-02-20 18:20:00|13355.1|13351.6|13355.2|13351.7|13355.4|13351.9|13355|13351.5|20
1676917500000|2023-02-20 18:25:00|13355.1|13351.6|13355.1|13351.6|13355.3|13351.8|13355|13351.5|18
1676917800000|2023-02-20 18:30:00|13355.2|13351.7|13355.2|13351.7|13355.3|13351.8|13355.1|13351.6|37
1676918100000|2023-02-20 18:35:00|13355.1|13351.6|13355.1|13351.6|13355.5|13352|13355|13351.5|49
1676918400000|2023-02-20 18:40:00|13355.2|13351.7|13355.1|13351.6|13355.4|13351.9|13355|13351.5|44
1676918700000|2023-02-20 18:45:00|13355|13351.5|13355.1|13351.6|13355.4|13351.9|13354.9|13351.4|27
1676919000000|2023-02-20 18:50:00|13355|13351.5|13355.2|13351.7|13355.4|13351.9|13355|13351.5|26
1676919300000|2023-02-20 18:55:00|13355.1|13351.6|13356.1|13352.6|13356.1|13352.6|13355|13351.5|32
1676919600000|2023-02-20 19:00:00|13356|13352.5|13355.9|13352.4|13356.3|13352.8|13355.7|13352.2|69
1676919900000|2023-02-20 19:05:00|13356|13352.5|13355.4|13351.9|13356.2|13352.7|13354.9|13351.4|88
1676920200000|2023-02-20 19:10:00|13355.3|13351.8|13355|13351.5|13355.7|13352.2|13354.9|13351.4|46
1676920500000|2023-02-20 19:15:00|13355.3|13351.8|13355.2|13351.7|13355.6|13352.1|13354.9|13351.4|55
1676920800000|2023-02-20 19:20:00|13355.4|13351.9|13354.4|13350.9|13355.4|13351.9|13354.2|13350.7|44
1676921100000|2023-02-20 19:25:00|13354.3|13350.8|13353.9|13350.4|13354.6|13351.1|13353|13349.5|75
1676921400000|2023-02-20 19:30:00|13354|13350.5|13354|13350.5|13354.3|13350.8|13353.7|13350.2|35
1676921700000|2023-02-20 19:35:00|13353.8|13350.3|13354.2|13350.7|13354.2|13350.7|13353.6|13350.1|43
1676922000000|2023-02-20 19:40:00|13354|13350.5|13353.9|13350.4|13354.2|13350.7|13353.6|13350.1|44
1676922300000|2023-02-20 19:45:00|13354|13350.5|13354.3|13350.8|13354.3|13350.8|13353.3|13349.8|40
1676922600000|2023-02-20 19:50:00|13353.9|13350.4|13353.9|13350.4|13354.1|13350.6|13353.3|13349.8|40
1676922900000|2023-02-20 19:55:00|13353.8|13350.3|13354.7|13351.2|13355.3|13351.8|13353.4|13349.9|71
1676923200000|2023-02-20 20:00:00|13354.9|13351.4|13354.5|13351|13355.1|13351.6|13354.4|13350.7|62
1676923500000|2023-02-20 20:05:00|13354.4|13350.9|13354.5|13351|13354.6|13351.1|13354.4|13350.9|17
1676923800000|2023-02-20 20:10:00|13354.4|13350.9|13354.5|13351|13354.6|13351.1|13354.3|13350.8|30
1676924100000|2023-02-20 20:15:00|13354.6|13350.8|13354.5|13351|13354.6|13351.1|13354.4|13350.7|19
1676924400000|2023-02-20 20:20:00|13354.6|13351.1|13354.9|13351.4|13355.1|13351.6|13354.4|13350.9|43
1676924700000|2023-02-20 20:25:00|13354.6|13351.1|13355|13351.5|13355.1|13351.6|13354.5|13351|32
1676925000000|2023-02-20 20:30:00|13355.1|13351.6|13355.1|13351.4|13355.6|13351.6|13354.5|13350.4|38
1676925300000|2023-02-20 20:35:00|13355|13351.6|13354.7|13351|13355.3|13351.7|13354.5|13350.6|44
1676925600000|2023-02-20 20:40:00|13355.1|13351.6|13354.8|13351|13355.2|13351.7|13354.6|13350.7|40
1676925900000|2023-02-20 20:45:00|13354.7|13350.8|13354.8|13351|13355.3|13351.8|13354.6|13350.8|37
1676926200000|2023-02-20 20:50:00|13355.1|13351.6|13355.1|13350.8|13355.3|13351.8|13354.8|13350.8|36
1676926500000|2023-02-20 20:55:00|13354.8|13351|13357.8|13353.4|13359.6|13355.7|13354.7|13350.8|176
1676926800000|2023-02-20 21:00:00|13357.7|13353.8|13358.8|13354.7|13359.7|13355.5|13357.3|13352.5|136
1676927100000|2023-02-20 21:05:00|13359.1|13354.5|13356.2|13352.7|13359.1|13354.9|13355.8|13351.9|94
1676927400000|2023-02-20 21:10:00|13356.3|13352.8|13360.1|13354.8|13360.1|13355.5|13356.1|13352.1|151
1676927700000|2023-02-20 21:15:00|13359.8|13354.6|13357|13351.5|13360.7|13355.6|13355.8|13351.3|92
1676928000000|2023-02-20 21:20:00|13356.6|13351.6|13358.9|13353.8|13360|13355.4|13355.2|13350.7|232
1676928300000|2023-02-20 21:25:00|13359|13353.9|13356.7|13352|13361.2|13355.5|13355.5|13351.2|138
1676928600000|2023-02-20 21:30:00|13357|13352.6|13360.2|13355|13360.5|13355.4|13356.3|13351.7|82
1676928900000|2023-02-20 21:35:00|13360.3|13354.9|13357.6|13354.1|13360.5|13355.2|13357.4|13352.3|96
1676929200000|2023-02-20 21:40:00|13358.2|13352.9|13357.8|13354.3|13358.9|13354.4|13357.6|13352.3|60
1676929500000|2023-02-20 21:45:00|13359.1|13354.4|13357.7|13351.6|13359.1|13354.4|13357.3|13350.8|77
1676929800000|2023-02-20 21:50:00|13357.3|13352.6|13359.2|13351.2|13359.3|13353.1|13357.2|13349.7|111
1676930100000|2023-02-20 21:55:00|13358.4|13351.5|13361.3|13353.5|13368.1|13354.6|13357.7|13347.2|141
1676930400000|2023-02-20 22:00:00|13361.1|13353.3|13358.5|13354.5|13361.1|13354.5|13358.5|13352.9|28
1676930700000|2023-02-20 22:05:00|13358.3|13354.7|13356.9|13352.1|13359.5|13355.4|13356.8|13349.4|45
1676931000000|2023-02-20 22:10:00|13357.4|13351.7|13362.7|13352.5|13363.8|13352.8|13356.9|13349.8|53
1676931300000|2023-02-20 22:15:00|13362.6|13352.6|13362.3|13350.6|13363.8|13353.1|13361.4|13350.6|34
1676931600000|2023-02-20 22:20:00|13364.3|13351.9|13364.2|13351.9|13364.3|13352|13361.6|13351.3|19
1676931900000|2023-02-20 22:25:00|13365|13350.4|13362.2|13351.8|13366.1|13352|13361.7|13349.1|55
1676932200000|2023-02-20 22:30:00|13362.1|13352.7|13363.4|13353|13365|13353.2|13360.7|13351.5|68
1676932500000|2023-02-20 22:35:00|13363.3|13352.8|13363|13352.8|13365|13352.9|13362.6|13352.2|17
1676932800000|2023-02-20 22:40:00|13363.4|13352.7|13364.5|13352.7|13365.2|13354.5|13361.8|13351.5|70
1676933100000|2023-02-20 22:45:00|13363.3|13353.3|13363.4|13353|13364.3|13353.7|13362.5|13352.7|81
1676933400000|2023-02-20 22:50:00|13363.2|13353.2|13364.2|13352.7|13364.5|13353.4|13362.4|13352.7|19
1676933700000|2023-02-20 22:55:00|13363.8|13352.8|13367|13351|13367.5|13354.4|13361.9|13350.3|49
1676934000000|2023-02-20 23:00:00|13366.9|13353.3|13361.1|13355.4|13366.9|13356.7|13360|13351.9|171
1676934300000|2023-02-20 23:05:00|13360.1|13355.9|13360.5|13356.1|13363.8|13357.6|13358.2|13351.1|139
1676934600000|2023-02-20 23:10:00|13360.4|13356.2|13360.3|13354.9|13362.5|13356.8|13359.4|13353.8|79
1676934900000|2023-02-20 23:15:00|13360.5|13354.8|13360.6|13354.3|13361.4|13355|13359.6|13353.2|93
1676935200000|2023-02-20 23:20:00|13360.9|13354.2|13359.7|13354.7|13360.9|13354.7|13359.5|13354.2|60
1676935500000|2023-02-20 23:25:00|13360.2|13354.6|13359.5|13354.1|13360.8|13354.9|13358.9|13353.4|92
1676935800000|2023-02-20 23:30:00|13359.4|13353.9|13356.6|13353.1|13360.2|13354.8|13356.5|13352.9|167
1676936100000|2023-02-20 23:35:00|13356.5|13353|13356.6|13353.1|13356.6|13353.1|13356.3|13352.8|36
1676936400000|2023-02-20 23:40:00|13356.4|13352.9|13356.9|13353.4|13357.2|13353.7|13355.9|13352.4|70
1676936700000|2023-02-20 23:45:00|13357|13353.5|13358.1|13354.6|13358.6|13355.1|13356.9|13353.4|72
1676937000000|2023-02-20 23:50:00|13358|13354.5|13358.3|13354.8|13358.7|13355.2|13357.8|13354.3|87
1676937300000|2023-02-20 23:55:00|13358.4|13354.9|13362|13358.5|13362.7|13359.2|13358.3|13354.8|162
1676937600000|2023-02-21 00:00:00|13362.1|13358.6|13360.9|13357.4|13362.5|13359|13360|13357.2|170
1676937900000|2023-02-21 00:05:00|13361|13357.5|13365.2|13361.7|13366|13362.5|13360|13356.9|232
1676938200000|2023-02-21 00:10:00|13365.3|13361.8|13363.9|13360.4|13366.2|13362.7|13363.1|13360.1|217
1676938500000|2023-02-21 00:15:00|13364.1|13360.6|13360.3|13356.8|13364.1|13360.6|13359.5|13356.8|238
1676938800000|2023-02-21 00:20:00|13360.2|13356.7|13361.3|13357.8|13361.6|13358.7|13359.5|13356.7|136
1676939100000|2023-02-21 00:25:00|13361.4|13357.9|13362.4|13358.9|13364|13360.5|13360.5|13357.8|147
1676939400000|2023-02-21 00:30:00|13362.3|13358.8|13356.3|13352.8|13362.6|13359.1|13355.5|13352.6|199
1676939700000|2023-02-21 00:35:00|13356.2|13352.7|13358.3|13354.8|13358.9|13355.9|13354.3|13351.5|238
1676940000000|2023-02-21 00:40:00|13358.4|13354.9|13358.1|13356.1|13359.9|13356.6|13357.8|13354.8|134
1676940300000|2023-02-21 00:45:00|13358.2|13356.2|13356.6|13354.6|13358.3|13356.3|13356.4|13353.4|117
1676940600000|2023-02-21 00:50:00|13356.5|13354.5|13361.2|13357.7|13362.6|13359.6|13356.1|13352.6|238
1676940900000|2023-02-21 00:55:00|13361.1|13357.6|13363|13361|13364.6|13361.9|13359.5|13356.6|227
1676941200000|2023-02-21 01:00:00|13363.1|13361.1|13369|13365.5|13369.2|13366|13363.1|13361.1|241
1676941500000|2023-02-21 01:05:00|13369.1|13365.6|13370.8|13367.3|13374.9|13372.1|13368.4|13365.3|333
1676941800000|2023-02-21 01:10:00|13370.9|13367.4|13373.1|13369.6|13376.3|13373.6|13370.1|13367.3|295
1676942100000|2023-02-21 01:15:00|13373|13369.5|13369.7|13367.7|13373.3|13370.3|13368.3|13366|261
1676942400000|2023-02-21 01:20:00|13369.6|13367.6|13368.4|13366.4|13371.1|13368.4|13368.1|13365.8|155
1676942700000|2023-02-21 01:25:00|13368.5|13366.5|13370.5|13368.5|13371.5|13369.2|13368.4|13366.2|192
1676943000000|2023-02-21 01:30:00|13370.6|13368.6|13372.4|13368.9|13374.6|13372.3|13370.2|13368|263
1676943300000|2023-02-21 01:35:00|13372.2|13368.7|13367.7|13364.2|13372.8|13370.8|13364.3|13360.8|343
1676943600000|2023-02-21 01:40:00|13367.6|13364.1|13367.9|13364.4|13372.1|13368.6|13366.6|13363.3|307
1676943900000|2023-02-21 01:45:00|13368.3|13364.8|13366.4|13364.4|13368.4|13365.2|13364.1|13361.7|220
1676944200000|2023-02-21 01:50:00|13366.3|13364.3|13365.7|13362.2|13366.5|13364.5|13364.4|13361.8|217
1676944500000|2023-02-21 01:55:00|13365.6|13362.1|13368.2|13364.7|13368.2|13365.1|13364.9|13362.1|183
1676944800000|2023-02-21 02:00:00|13368.1|13364.6|13369.9|13366.4|13370.3|13367.5|13366.9|13364.1|223
1676945100000|2023-02-21 02:05:00|13369.8|13366.3|13365.9|13362.4|13370.1|13366.8|13365.2|13362.4|215
1676945400000|2023-02-21 02:10:00|13366|13362.5|13367|13365|13368.2|13365.4|13364.9|13362.3|244
1676945700000|2023-02-21 02:15:00|13367.7|13364.2|13369.9|13366.4|13370.6|13367.8|13366.7|13363.8|228
1676946000000|2023-02-21 02:20:00|13369.8|13366.3|13371.3|13367.8|13372.8|13370.4|13369.4|13366.3|198
1676946300000|2023-02-21 02:25:00|13371.2|13367.7|13368.6|13366.6|13371.5|13369|13368.5|13365.8|165
1676946600000|2023-02-21 02:30:00|13368.7|13366.7|13366.4|13364.4|13370.7|13368.5|13366.3|13364.3|186
1676946900000|2023-02-21 02:35:00|13366.3|13364.3|13366.9|13363.4|13370.2|13367.8|13366|13363|203
1676947200000|2023-02-21 02:40:00|13366.8|13363.3|13368.8|13366.8|13369.7|13366.8|13365.4|13362.9|187
1676947500000|2023-02-21 02:45:00|13369.5|13366|13369.7|13366.2|13369.8|13366.8|13367.3|13364|158
1676947800000|2023-02-21 02:50:00|13369|13367|13370.8|13367.3|13370.9|13367.4|13368.3|13365.4|156
1676948100000|2023-02-21 02:55:00|13370.9|13367.4|13373.8|13371.8|13374.5|13371.9|13369.9|13367.2|179
1676948400000|2023-02-21 03:00:00|13373.9|13371.9|13371.9|13369.9|13374.3|13371.9|13371.6|13369.2|242
1676948700000|2023-02-21 03:05:00|13372|13370|13374|13370.5|13374.5|13371.7|13371.2|13368.6|204
1676949000000|2023-02-21 03:10:00|13373.9|13370.4|13377.6|13375.6|13378.8|13376.2|13373.2|13370.3|263
1676949300000|2023-02-21 03:15:00|13377.5|13375.5|13377.2|13375.2|13379.1|13376.2|13375.5|13373.5|203
1676949600000|2023-02-21 03:20:00|13377.1|13375.1|13377.7|13374.2|13378.4|13375.9|13375.9|13373.2|171
1676949900000|2023-02-21 03:25:00|13377.6|13374.1|13378.5|13375|13378.7|13375.5|13376.1|13373|194
1676950200000|2023-02-21 03:30:00|13378.4|13374.9|13376.7|13374.7|13378.6|13375.1|13376.3|13373.6|123
1676950500000|2023-02-21 03:35:00|13376.6|13374.6|13377.2|13375.2|13378.4|13376|13376.6|13374|109
1676950800000|2023-02-21 03:40:00|13377.3|13375.3|13379.5|13376|13379.5|13377.3|13377|13374.7|169
1676951100000|2023-02-21 03:45:00|13379.3|13375.8|13377.9|13375.9|13379.3|13376.3|13377.8|13375.1|107
1676951400000|2023-02-21 03:50:00|13378|13376|13377|13375|13378.6|13376|13376.9|13373.9|169
1676951700000|2023-02-21 03:55:00|13377.2|13375.2|13376.4|13374.4|13377.8|13375.2|13374.9|13372.3|230
1676952000000|2023-02-21 04:00:00|13377.3|13373.8|13376.8|13374.8|13377.9|13375.2|13375.8|13373.2|165
1676952300000|2023-02-21 04:05:00|13376.9|13374.9|13377|13375|13377.3|13375.3|13376.8|13374.8|101
1676952600000|2023-02-21 04:10:00|13377.1|13375.1|13377|13373.5|13377.6|13375.5|13376.3|13373.4|86
1676952900000|2023-02-21 04:15:00|13377.1|13373.6|13379.2|13375.7|13379.6|13376.1|13376.4|13373.5|133
1676953200000|2023-02-21 04:20:00|13379.3|13375.8|13380.1|13376.6|13381|13378.8|13378.8|13375.7|183
1676953500000|2023-02-21 04:25:00|13380.2|13376.7|13377.6|13374.1|13380.2|13376.7|13376.7|13373.9|162
1676953800000|2023-02-21 04:30:00|13377.7|13374.2|13377.8|13374.3|13378.7|13375.2|13376.7|13374.1|151
1676954100000|2023-02-21 04:35:00|13377.7|13374.2|13377.4|13373.9|13378.7|13375.2|13376.7|13373.6|185
1676954400000|2023-02-21 04:40:00|13377.3|13373.8|13377.2|13373.7|13377.7|13374.9|13375.6|13373|134
1676954700000|2023-02-21 04:45:00|13377.3|13373.8|13377.7|13374.2|13377.8|13374.3|13376|13373.1|120
1676955000000|2023-02-21 04:50:00|13377.6|13374.1|13376.5|13373|13377.7|13374.2|13375.4|13372.7|110
1676955300000|2023-02-21 04:55:00|13376.4|13372.9|13372.5|13370.5|13376.5|13373|13372.5|13369.6|177
1676955600000|2023-02-21 05:00:00|13373.9|13371.9|13374.7|13371.2|13376.3|13372.8|13372.7|13370.2|159
1676955900000|2023-02-21 05:05:00|13374.8|13371.3|13372.5|13369|13374.8|13371.3|13371.2|13368.7|201
1676956200000|2023-02-21 05:10:00|13372.4|13368.9|13375.7|13372.2|13376.1|13372.6|13372.3|13368.8|264
1676956500000|2023-02-21 05:15:00|13375.6|13372.1|13373.8|13370.3|13375.6|13372.1|13372.9|13369.4|212
1676956800000|2023-02-21 05:20:00|13373.7|13370.2|13373.9|13370.4|13374.9|13371.8|13372.7|13369.2|226
1676957100000|2023-02-21 05:25:00|13374|13370.5|13375.6|13372.1|13376.3|13373.1|13373.8|13370.3|240
1676957400000|2023-02-21 05:30:00|13375.5|13372|13377.1|13373.6|13377.3|13373.8|13374.3|13370.8|204
1676957700000|2023-02-21 05:35:00|13377.2|13373.7|13374.1|13372.1|13377.3|13374.2|13373.6|13371.5|207
1676958000000|2023-02-21 05:40:00|13374|13372|13371.9|13369.9|13374.8|13372.2|13371.6|13369|163
1676958300000|2023-02-21 05:45:00|13372|13370|13374.5|13371|13375|13372.1|13371.8|13369.2|184
1676958600000|2023-02-21 05:50:00|13374.7|13371.2|13373.1|13371.1|13374.9|13372.1|13371.9|13369.2|146
1676958900000|2023-02-21 05:55:00|13373.2|13371.2|13372.9|13369.4|13374.8|13371.9|13372.6|13369.3|171
1676959200000|2023-02-21 06:00:00|13373.1|13369.6|13377.5|13374|13377.6|13374.2|13373|13369.6|212
1676959500000|2023-02-21 06:05:00|13377.4|13373.9|13376.1|13374.1|13377.7|13375|13375.4|13372.8|142
1676959800000|2023-02-21 06:10:00|13376|13374|13374.6|13372.6|13377.3|13374.5|13374.3|13371.6|117
1676960100000|2023-02-21 06:15:00|13374.5|13372.5|13374.1|13372.1|13375.2|13372.9|13371.9|13369.3|189
1676960400000|2023-02-21 06:20:00|13374.2|13372.2|13375.7|13373.7|13378|13375.2|13374.2|13371.5|206
1676960700000|2023-02-21 06:25:00|13375.9|13373.9|13376.3|13374.3|13378.3|13374.9|13375.8|13373.1|187
1676961000000|2023-02-21 06:30:00|13376.6|13374.6|13377|13375|13377.8|13375.3|13376.2|13373.7|167
1676961300000|2023-02-21 06:35:00|13377.1|13375.1|13380.9|13377.4|13381.5|13378|13376.8|13374.6|196
1676961600000|2023-02-21 06:40:00|13380.8|13377.3|13381.4|13377.9|13382|13379.5|13380.1|13377.3|199
1676961900000|2023-02-21 06:45:00|13381.5|13378|13379.9|13376.4|13382.3|13379.7|13378.4|13375.6|208
1676962200000|2023-02-21 06:50:00|13379.8|13376.3|13377.5|13375.5|13380.1|13377.6|13377.5|13375.5|171
1676962500000|2023-02-21 06:55:00|13377.6|13375.6|13379.1|13377.1|13379.7|13377.4|13377.4|13375.3|153
1676962800000|2023-02-21 07:00:00|13379.2|13377.2|13382.8|13380.8|13383.3|13381.3|13379.2|13376.7|176
1676963100000|2023-02-21 07:05:00|13383.1|13381.1|13384.8|13382.8|13385.3|13382.9|13382.4|13380|159
1676963400000|2023-02-21 07:10:00|13384.7|13382.7|13384.1|13382.1|13385|13383|13382|13379.7|169
1676963700000|2023-02-21 07:15:00|13384.5|13382.5|13386.6|13384.6|13386.7|13384.7|13383.4|13380.5|207
1676964000000|2023-02-21 07:20:00|13386.7|13384.7|13390.9|13387.4|13391.5|13388.7|13386.6|13384|218
1676964300000|2023-02-21 07:25:00|13391|13387.5|13388.4|13386.4|13391.4|13388.8|13388.2|13385.3|226
1676964600000|2023-02-21 07:30:00|13388.3|13386.3|13387.4|13385.4|13390|13387.2|13385.3|13382.8|207
1676964900000|2023-02-21 07:35:00|13387.5|13385.5|13388.8|13385.3|13390.2|13387.8|13387.4|13384.5|242
1676965200000|2023-02-21 07:40:00|13388.7|13385.2|13386.3|13384.3|13388.7|13385.6|13385.5|13383.1|159
1676965500000|2023-02-21 07:45:00|13386.1|13384.1|13386.7|13384.7|13388.9|13386|13385.7|13383.2|183
1676965800000|2023-02-21 07:50:00|13387|13385|13384.5|13382.5|13387.3|13385.3|13384.4|13382.4|141
1676966100000|2023-02-21 07:55:00|13383.9|13381.9|13384.6|13382.6|13385.8|13383.2|13382.5|13379.9|194
1676966400000|2023-02-21 08:00:00|13384.5|13382.5|13388|13386|13389.2|13386.8|13384.1|13381.2|294
1676966700000|2023-02-21 08:05:00|13388.1|13386.1|13385.6|13382.1|13388.5|13386.5|13384.2|13382|314
1676967000000|2023-02-21 08:10:00|13385.7|13382.2|13383.8|13380.3|13387.6|13385|13383.1|13379.8|293
1676967300000|2023-02-21 08:15:00|13382.9|13379.4|13385.2|13383.2|13388.4|13385.5|13377.9|13375.5|457
1676967600000|2023-02-21 08:20:00|13385.3|13383.3|13384.5|13382.5|13386.6|13383.3|13383.8|13380.7|235
1676967900000|2023-02-21 08:25:00|13384.4|13382.4|13386|13382.5|13386.1|13382.6|13381.2|13378.5|288
1676968200000|2023-02-21 08:30:00|13386.1|13382.6|13387.7|13384.2|13389.9|13386.4|13386.1|13382.6|370
1676968500000|2023-02-21 08:35:00|13387.8|13384.3|13384.8|13382.8|13388.5|13385|13382.2|13379.7|352
1676968800000|2023-02-21 08:40:00|13385.1|13383.1|13383.4|13381.4|13386.9|13384|13383.3|13380.9|288
1676969100000|2023-02-21 08:45:00|13383.5|13381.5|13386.8|13383.3|13387.4|13385|13382.5|13380.5|315
1676969400000|2023-02-21 08:50:00|13386.9|13383.4|13388.8|13386.8|13390.5|13387.9|13386.3|13383.4|223
1676969700000|2023-02-21 08:55:00|13388.9|13386.9|13389.4|13385.9|13389.9|13386.9|13386.4|13383.7|154
1676970000000|2023-02-21 09:00:00|13388.6|13386.6|13387.8|13384.3|13390.1|13386.6|13384.4|13381.6|276
1676970300000|2023-02-21 09:05:00|13387.9|13384.4|13385.1|13381.6|13388.1|13385.2|13383.6|13380.3|280
1676970600000|2023-02-21 09:10:00|13384.8|13381.3|13385.1|13381.6|13386.4|13382.9|13383.9|13381.1|317
1676970900000|2023-02-21 09:15:00|13385|13381.5|13387.7|13385.7|13387.8|13385.8|13384.3|13381|239
1676971200000|2023-02-21 09:20:00|13387.8|13385.8|13394.3|13390.8|13396|13393.1|13387.4|13385.3|358
1676971500000|2023-02-21 09:25:00|13394.2|13390.7|13388.6|13385.1|13394.2|13391.5|13388.5|13385|304
1676971800000|2023-02-21 09:30:00|13387.4|13383.9|13381.9|13378.4|13388.8|13385.3|13380.7|13377.2|479
1676972100000|2023-02-21 09:35:00|13381.8|13378.3|13378.8|13375.3|13382.5|13379.3|13377.7|13374.7|418
1676972400000|2023-02-21 09:40:00|13378.7|13375.2|13379.8|13376.3|13381.5|13378|13377.4|13374.1|417
1676972700000|2023-02-21 09:45:00|13379.7|13376.2|13377.6|13374.1|13379.7|13377|13375|13372.5|392
1676973000000|2023-02-21 09:50:00|13377.7|13374.2|13375.2|13371.7|13378|13374.5|13372.9|13370.1|330
1676973300000|2023-02-21 09:55:00|13375|13371.5|13378.4|13374.9|13379.6|13376.1|13375|13371.5|324
1676973600000|2023-02-21 10:00:00|13378.3|13374.8|13383.8|13380.3|13384|13380.5|13377|13373.5|296
1676973900000|2023-02-21 10:05:00|13383.7|13380.2|13381.8|13379.8|13383.8|13380.6|13381.2|13378.4|275
1676974200000|2023-02-21 10:10:00|13381.7|13379.7|13377.9|13375.9|13381.7|13379.7|13377.4|13374.4|271
1676974500000|2023-02-21 10:15:00|13378|13376|13382.2|13378.7|13383.4|13380.6|13378|13375.2|295
1676974800000|2023-02-21 10:20:00|13382.1|13378.6|13384.8|13382.8|13385.4|13383|13381.3|13378.3|249
1676975100000|2023-02-21 10:25:00|13384.9|13382.9|13385.2|13381.7|13387|13383.5|13382.4|13380|285
1676975400000|2023-02-21 10:30:00|13385.1|13381.6|13385|13381.5|13386.9|13384|13384|13381.2|336
1676975700000|2023-02-21 10:35:00|13384.9|13381.4|13384.6|13381.1|13387.5|13384|13383.5|13380|235
1676976000000|2023-02-21 10:40:00|13384.5|13381|13385.4|13381.9|13385.9|13382.4|13383.3|13379.8|281
1676976300000|2023-02-21 10:45:00|13385.3|13381.8|13387|13383.5|13387|13384.3|13382.8|13379.4|332
1676976600000|2023-02-21 10:50:00|13386.8|13383.3|13387.9|13385.9|13388.2|13385.9|13385.1|13382|339
1676976900000|2023-02-21 10:55:00|13387.8|13385.8|13389|13385.5|13389.6|13387|13387.8|13385|173
1676977200000|2023-02-21 11:00:00|13389.1|13385.6|13389|13385.5|13389.5|13386.7|13387.7|13384.7|245
1676977500000|2023-02-21 11:05:00|13388.9|13385.4|13391.2|13387.7|13392.2|13389.3|13388.2|13385.3|254
1676977800000|2023-02-21 11:10:00|13391.3|13387.8|13390.5|13387|13391.8|13388.3|13388.8|13385.3|245
1676978100000|2023-02-21 11:15:00|13390.6|13387.1|13389.6|13386.1|13391.2|13387.7|13387.8|13384.9|250
1676978400000|2023-02-21 11:20:00|13389.5|13386|13387.8|13384.3|13390|13387.2|13387.6|13384.1|271
1676978700000|2023-02-21 11:25:00|13387.9|13384.4|13387.8|13384.3|13389.1|13386.4|13386.8|13383.3|212
1676979000000|2023-02-21 11:30:00|13387.9|13384.4|13386|13384|13389.1|13386.3|13385.8|13383.1|275
1676979300000|2023-02-21 11:35:00|13385.9|13383.9|13384.2|13380.7|13386.4|13383.9|13383.7|13380.2|293
1676979600000|2023-02-21 11:40:00|13384.1|13380.6|13384.4|13382.4|13385|13382.9|13383.3|13380|211
1676979900000|2023-02-21 11:45:00|13384.5|13382.5|13380.8|13377.3|13384.5|13382.5|13379.8|13377.2|282
1676980200000|2023-02-21 11:50:00|13380.7|13377.2|13381.9|13378.4|13382.4|13379.3|13380.6|13377.1|262
1676980500000|2023-02-21 11:55:00|13381.8|13378.3|13383.8|13380.3|13384.2|13381.1|13381.6|13378.1|239
1676980800000|2023-02-21 12:00:00|13383.9|13380.4|13386.4|13382.9|13386.9|13383.4|13383|13380.2|272
1676981100000|2023-02-21 12:05:00|13386.5|13383|13386.8|13383.3|13389.1|13385.6|13385.8|13382.3|240
1676981400000|2023-02-21 12:10:00|13386.9|13383.4|13388.7|13385.2|13389|13385.7|13386.6|13383.1|204
1676981700000|2023-02-21 12:15:00|13388.6|13385.1|13387.3|13383.8|13388.8|13385.3|13385.9|13383|183
1676982000000|2023-02-21 12:20:00|13387.2|13383.7|13388.8|13386.8|13389.7|13387.2|13386.6|13383.7|214
1676982300000|2023-02-21 12:25:00|13388.7|13386.7|13389.3|13385.8|13389.9|13387.2|13388.7|13385.3|165
1676982600000|2023-02-21 12:30:00|13389.4|13385.9|13388.1|13384.6|13389.5|13386|13386.7|13383.2|216
1676982900000|2023-02-21 12:35:00|13388.2|13384.7|13389.1|13385.6|13389.3|13385.8|13386|13383.1|192
1676983200000|2023-02-21 12:40:00|13389|13385.5|13388|13384.5|13390.1|13386.6|13386.5|13383|210
1676983500000|2023-02-21 12:45:00|13388.1|13384.6|13385|13381.5|13388.1|13384.6|13383.5|13380.7|191
1676983800000|2023-02-21 12:50:00|13384.2|13382.2|13384.4|13380.9|13385.6|13382.4|13383.2|13380.3|183
1676984100000|2023-02-21 12:55:00|13384.3|13380.8|13384.7|13381.2|13385.3|13381.8|13383.7|13380.2|226
1676984400000|2023-02-21 13:00:00|13384.8|13381.3|13386.3|13382.8|13388.3|13385.6|13383.7|13380.2|360
1676984700000|2023-02-21 13:05:00|13386.2|13382.7|13385.7|13383.7|13386.5|13383.9|13384.8|13381.7|319
1676985000000|2023-02-21 13:10:00|13385.6|13383.6|13385.3|13381.8|13386.4|13384|13383.9|13381|352
1676985300000|2023-02-21 13:15:00|13385.2|13381.7|13386.3|13382.8|13386.4|13383.5|13383.6|13381.1|291
1676985600000|2023-02-21 13:20:00|13386.4|13382.9|13389.8|13386.3|13389.8|13387|13384.7|13382|326
1676985900000|2023-02-21 13:25:00|13389|13387|13388.4|13384.9|13390.5|13387.7|13388.2|13384.7|240
1676986200000|2023-02-21 13:30:00|13388.3|13384.8|13384.9|13381.4|13388.9|13385.4|13384.8|13381.3|332
1676986500000|2023-02-21 13:35:00|13385.1|13381.6|13384|13380.5|13386|13383.5|13382|13379|356
1676986800000|2023-02-21 13:40:00|13383.9|13380.4|13386.8|13384.8|13387.6|13385.2|13381.8|13378.9|306
1676987100000|2023-02-21 13:45:00|13386.7|13384.7|13388.7|13385.2|13390|13387.2|13386.7|13383.6|397
1676987400000|2023-02-21 13:50:00|13388.6|13385.1|13387.4|13383.9|13390.1|13386.6|13386.1|13382.6|394
1676987700000|2023-02-21 13:55:00|13387.5|13384|13391.1|13387.6|13391.1|13387.6|13387.1|13383.6|323
1676988000000|2023-02-21 14:00:00|13391|13387.5|13388.4|13384.9|13391.1|13387.6|13387.7|13384.2|310
1676988300000|2023-02-21 14:05:00|13388.3|13384.8|13386.8|13383.3|13388.4|13385|13385|13381.5|379
1676988600000|2023-02-21 14:10:00|13386.9|13383.4|13391|13387.5|13391|13387.5|13386.9|13383.4|366
1676988900000|2023-02-21 14:15:00|13390.9|13387.4|13389.3|13385.8|13390.9|13387.4|13387.9|13384.4|404
1676989200000|2023-02-21 14:20:00|13389.4|13385.9|13387.1|13383.6|13390|13387.1|13386.9|13383.4|300
1676989500000|2023-02-21 14:25:00|13387|13383.5|13387.9|13384.4|13387.9|13384.7|13383.4|13379.9|353
1676989800000|2023-02-21 14:30:00|13388|13384.5|13382.4|13378.9|13388|13385.1|13381.6|13378.9|452
1676990100000|2023-02-21 14:35:00|13381.2|13379.2|13383.4|13379.9|13384.8|13381.3|13381.1|13378.4|366
1676990400000|2023-02-21 14:40:00|13383.2|13379.7|13385|13381.3|13385.6|13382.1|13380.9|13377.6|381
1676990700000|2023-02-21 14:45:00|13390.1|13385.7|13399.5|13396|13400|13396.5|13383.3|13379.8|768
1676991000000|2023-02-21 14:50:00|13399.4|13395.9|13396.4|13392.9|13401.3|13397.8|13394.5|13391.2|735
1676991300000|2023-02-21 14:55:00|13396.3|13392.8|13398.1|13394.6|13400.8|13397.3|13394.6|13391.1|469
1676991600000|2023-02-21 15:00:00|13398|13394.1|13393.6|13390.1|13399.4|13395.9|13393.2|13389.7|601
1676991900000|2023-02-21 15:05:00|13393.4|13389.9|13387.6|13384.1|13395.3|13392.3|13385.6|13382.1|639
1676992200000|2023-02-21 15:10:00|13387.7|13384.2|13392.1|13388.6|13395.3|13391.8|13386.3|13383.2|582
1676992500000|2023-02-21 15:15:00|13392|13388.5|13393.5|13390|13396.4|13392.9|13390.1|13386.6|541
1676992800000|2023-02-21 15:20:00|13393.6|13390.1|13387.6|13384.1|13394.3|13390.8|13387|13383.5|448
1676993100000|2023-02-21 15:25:00|13387.8|13384.3|13384.2|13380.7|13390.2|13386.7|13384.2|13380.7|424
1676993400000|2023-02-21 15:30:00|13384.3|13380.8|13379.6|13376.1|13384.7|13381.2|13378.6|13376|451
1676993700000|2023-02-21 15:35:00|13379.5|13376|13375|13373|13379.7|13376.2|13374.9|13372.2|352
1676994000000|2023-02-21 15:40:00|13374.9|13372.9|13376.6|13373.1|13377|13373.5|13367.3|13364.8|478
1676994300000|2023-02-21 15:45:00|13376.7|13373.2|13375.8|13372.3|13379|13376|13374.9|13371.4|498
1676994600000|2023-02-21 15:50:00|13376|13372.5|13377.3|13373.8|13378.4|13375.5|13374.7|13371.8|375
1676994900000|2023-02-21 15:55:00|13377.2|13373.7|13379.4|13375.9|13379.4|13376.5|13375.5|13372|335
1676995200000|2023-02-21 16:00:00|13379.5|13376|13384|13380.5|13384|13380.5|13377.5|13375.1|351
1676995500000|2023-02-21 16:05:00|13384.3|13380.8|13388.1|13384.6|13388.3|13385.3|13383.6|13380.7|254
1676995800000|2023-02-21 16:10:00|13388.2|13384.7|13388.7|13385.2|13389.3|13386.3|13386.9|13383.7|198
1676996100000|2023-02-21 16:15:00|13388.8|13385.3|13389|13385.5|13389.3|13386.7|13387.9|13384.4|226
1676996400000|2023-02-21 16:20:00|13389.1|13385.6|13386|13382.5|13390.1|13386.6|13385.9|13382.4|229
1676996700000|2023-02-21 16:25:00|13385.9|13382.4|13386.6|13383.1|13387.1|13383.6|13383.9|13380.4|239
1676997000000|2023-02-21 16:30:00|13386.4|13382.9|13385.1|13381.6|13390|13386.5|13381.8|13378.3|474
1676997300000|2023-02-21 16:35:00|13385|13381.5|13388.2|13384.7|13390|13387.1|13383.9|13381.1|331
1676997600000|2023-02-21 16:40:00|13388.3|13384.8|13388|13386|13389.9|13386.4|13387|13383.5|333
1676997900000|2023-02-21 16:45:00|13388.1|13386.1|13387.2|13383.7|13389.4|13386.1|13386|13382.5|327
1676998200000|2023-02-21 16:50:00|13387.3|13383.8|13387.5|13384|13388.5|13385|13387|13383.5|300
1676998500000|2023-02-21 16:55:00|13387.4|13383.9|13391.9|13388.4|13392.2|13388.7|13387.1|13383.6|309
1676998800000|2023-02-21 17:00:00|13392|13388.5|13392.2|13388.7|13393.4|13389.9|13391.2|13387.7|337
1676999100000|2023-02-21 17:05:00|13392.3|13388.8|13392.1|13388.6|13394.1|13390.6|13391.2|13387.7|318
1676999400000|2023-02-21 17:10:00|13392|13388.5|13394.3|13390.8|13394.8|13391.3|13391.8|13388.3|357
1676999700000|2023-02-21 17:15:00|13394.4|13390.9|13393.5|13390|13394.9|13391.4|13392.7|13389.2|313
1677000000000|2023-02-21 17:20:00|13393.4|13389.9|13394.1|13390.6|13395|13391.8|13393|13389.5|271
1677000300000|2023-02-21 17:25:00|13394.2|13390.7|13392.8|13389.3|13397|13393.5|13392.1|13388.6|276
1677000600000|2023-02-21 17:30:00|13392.9|13389.4|13390.9|13387.4|13394.2|13390.7|13390.2|13386.7|276
1677000900000|2023-02-21 17:35:00|13390.8|13387.3|13390.5|13387|13391.5|13388|13387.6|13384.1|196
1677001200000|2023-02-21 17:40:00|13389.1|13387.1|13390.4|13386.9|13391.5|13388|13388.8|13385.3|242
1677001500000|2023-02-21 17:45:00|13390.5|13387|13390.9|13387.4|13391.5|13388|13389.8|13386.7|176
1677001800000|2023-02-21 17:50:00|13391|13387.5|13388.3|13384.8|13391.2|13387.7|13387.9|13384.4|197
1677002100000|2023-02-21 17:55:00|13388.2|13384.7|13388.5|13385|13389.7|13386.8|13388.1|13384.6|177
1677002400000|2023-02-21 18:00:00|13388.6|13385.1|13389|13385.5|13390|13386.5|13387.5|13384|301
1677002700000|2023-02-21 18:05:00|13389.1|13385.6|13390.4|13386.9|13390.7|13387.2|13388.7|13385.2|268
1677003000000|2023-02-21 18:10:00|13390.3|13386.8|13393.1|13389.6|13394.2|13390.7|13390.2|13386.7|266
1677003300000|2023-02-21 18:15:00|13393.2|13389.7|13394.3|13390.8|13394.9|13391.4|13392.2|13388.7|259
1677003600000|2023-02-21 18:20:00|13394.4|13390.9|13396.5|13393|13397.2|13393.7|13394.4|13390.9|266
1677003900000|2023-02-21 18:25:00|13396.6|13393.1|13397.5|13394|13397.9|13394.4|13395.5|13392|287
1677004200000|2023-02-21 18:30:00|13397.4|13393.9|13400|13396.5|13400|13396.5|13397.2|13393.7|190
1677004500000|2023-02-21 18:35:00|13400.1|13396.6|13401.5|13398|13401.6|13398.8|13399.5|13396|117
1677004800000|2023-02-21 18:40:00|13403|13399.5|13402.1|13398.6|13403.6|13400.1|13401.1|13397.6|210
1677005100000|2023-02-21 18:45:00|13402.2|13398.7|13404|13400.5|13404.2|13400.7|13401.7|13398.2|255
1677005400000|2023-02-21 18:50:00|13403.9|13400.4|13405.1|13401.6|13405.3|13401.8|13403.9|13400.4|141
1677005700000|2023-02-21 18:55:00|13405.2|13401.7|13405.4|13401.9|13407.3|13404|13405|13401.5|174
1677006000000|2023-02-21 19:00:00|13405.5|13402|13406.5|13403|13407.4|13404.7|13405.2|13401.8|170
1677006300000|2023-02-21 19:05:00|13406.6|13403.1|13406.9|13403.4|13408|13404.7|13405.7|13402.9|273
1677006600000|2023-02-21 19:10:00|13407|13403.5|13406.6|13403.1|13407.6|13404.1|13406.3|13402.8|128
1677006900000|2023-02-21 19:15:00|13406.5|13403|13406.5|13403|13407.1|13404.2|13405|13401.5|153
1677007200000|2023-02-21 19:20:00|13406.6|13403.1|13406.5|13403|13407|13403.5|13405.3|13401.8|156
1677007500000|2023-02-21 19:25:00|13406.6|13403.1|13404.1|13400.6|13406.8|13403.3|13403.8|13400.3|218
1677007800000|2023-02-21 19:30:00|13404.2|13400.7|13403.4|13399.9|13404.9|13402|13402.9|13399.4|201
1677008100000|2023-02-21 19:35:00|13403.3|13399.8|13403.3|13399.8|13404.2|13401.5|13402.7|13399.2|186
1677008400000|2023-02-21 19:40:00|13403.2|13399.7|13402.1|13398.6|13404.1|13400.9|13401.7|13398.2|184
1677008700000|2023-02-21 19:45:00|13402.2|13398.7|13401.9|13398.4|13402.9|13399.4|13400.4|13397|185
1677009000000|2023-02-21 19:50:00|13402|13398.5|13402.4|13398.9|13402.9|13399.9|13401.7|13398.4|169
1677009300000|2023-02-21 19:55:00|13402.5|13399|13403.1|13399.6|13403.4|13400.7|13401.4|13398.6|207
1677009600000|2023-02-21 20:00:00|13403|13399.5|13400.4|13396.9|13403.2|13399.8|13400.2|13396.7|141
1677009900000|2023-02-21 20:05:00|13400.5|13397|13403.2|13399.7|13403.3|13400.6|13400.4|13396.9|180
1677010200000|2023-02-21 20:10:00|13403.3|13399.8|13404.4|13400.9|13405.3|13402.6|13403.1|13399.6|187
1677010500000|2023-02-21 20:15:00|13404.3|13400.8|13404.9|13401.4|13405.9|13402.4|13403.9|13400.4|134
1677010800000|2023-02-21 20:20:00|13405|13401.5|13404.8|13401.3|13405.9|13402.4|13404.3|13400.8|150
1677011100000|2023-02-21 20:25:00|13404.7|13401.2|13404.3|13400.8|13405.4|13401.9|13404.2|13400.7|147
1677011400000|2023-02-21 20:30:00|13404.2|13400.7|13402.4|13398.9|13404.2|13400.7|13401.7|13398.2|167
1677011700000|2023-02-21 20:35:00|13402.3|13398.8|13403.4|13399.9|13403.6|13400.1|13402|13398.5|123
1677012000000|2023-02-21 20:40:00|13403.2|13399.7|13402.7|13399.2|13404.2|13400.7|13402.5|13399|136
1677012300000|2023-02-21 20:45:00|13402.6|13399.1|13403.9|13400.4|13404.1|13400.6|13402.5|13399|136
1677012600000|2023-02-21 20:50:00|13404|13400.5|13405.3|13401.8|13406|13402.5|13404|13400.5|137
1677012900000|2023-02-21 20:55:00|13405.2|13401.7|13405.9|13402.4|13406.8|13403.3|13404.8|13401.3|120
1677013200000|2023-02-21 21:00:00|13405.8|13402.3|13406.1|13402.6|13406.1|13402.6|13405.4|13401.9|53
1677013500000|2023-02-21 21:05:00|13406|13402.5|13406.8|13403.3|13406.9|13403.4|13406|13402.5|64
1677013800000|2023-02-21 21:10:00|13406.7|13403.2|13407.1|13403.6|13407.2|13403.7|13406.7|13403.2|45
1677014100000|2023-02-21 21:15:00|13407.2|13403.7|13407.2|13403.7|13407.3|13403.8|13407.1|13403.6|15
1677014400000|2023-02-21 21:20:00|13407.3|13403.8|13407.1|13403.6|13407.3|13403.8|13407|13403.5|41
1677014700000|2023-02-21 21:25:00|13407.2|13403.7|13409|13405.5|13410.1|13406.6|13407.2|13403.7|65
1677015000000|2023-02-21 21:30:00|13409.3|13405.8|13409.1|13405.6|13409.7|13406.4|13408.4|13405.4|38
1677015300000|2023-02-21 21:35:00|13408.9|13405.4|13409.1|13405.6|13409.8|13406.3|13408.6|13405.1|39
1677015600000|2023-02-21 21:40:00|13408.8|13405.3|13407.8|13404.3|13409|13405.5|13407.6|13403.8|61
1677015900000|2023-02-21 21:45:00|13408|13404.1|13407.2|13403.6|13408.4|13404.1|13406.8|13402.5|74
1677016200000|2023-02-21 21:50:00|13407.5|13403.3|13407.9|13403.1|13408.5|13403.7|13406.8|13402.5|71
1677016500000|2023-02-21 21:55:00|13407.6|13403.2|13408.5|13403.9|13413.8|13404.6|13406.9|13397.7|88
1677016800000|2023-02-21 22:00:00|13407.9|13402.7|13407.2|13397.7|13409.3|13402.7|13407.1|13397.3|33
1677017100000|2023-02-21 22:05:00|13406.7|13400.3|13407.9|13399.3|13409.3|13400.3|13406.7|13396.6|24
1677017400000|2023-02-21 22:10:00|13407.7|13399.5|13408.4|13397.1|13409.6|13399.5|13407.7|13396.3|18
1677017700000|2023-02-21 22:15:00|13408.7|13396.9|13407.9|13397.1|13410.5|13397.5|13407.6|13395.7|42
1677018000000|2023-02-21 22:20:00|13407.6|13397.3|13409.3|13399|13409.7|13400.9|13406.9|13396.4|64
1677018300000|2023-02-21 22:25:00|13409|13400|13407.6|13400.1|13409|13401.1|13406.7|13399.2|53
1677018600000|2023-02-21 22:30:00|13407.2|13400.4|13409.1|13399|13409.4|13401.5|13407|13398.6|58
1677018900000|2023-02-21 22:35:00|13409|13398.9|13407.3|13401.4|13409.2|13401.5|13407|13398.9|44
1677019200000|2023-02-21 22:40:00|13407.8|13401.1|13407.6|13401.1|13409.1|13401.7|13407|13399.6|21
1677019500000|2023-02-21 22:45:00|13407.7|13401.4|13409.6|13399.5|13409.6|13401.5|13407.3|13399.5|27
1677019800000|2023-02-21 22:50:00|13407.5|13401.4|13407.7|13401.2|13408.4|13401.8|13407|13400.4|61
1677020100000|2023-02-21 22:55:00|13410|13399.6|13407|13398.9|13410.5|13401.8|13407|13398.1|76
1677020400000|2023-02-21 23:00:00|13408.6|13397.1|13407.3|13402.8|13409.3|13403.6|13406.5|13397.1|146
1677020700000|2023-02-21 23:05:00|13407.2|13402|13406.8|13403.3|13408.1|13403.5|13406.4|13401.4|79
1677021000000|2023-02-21 23:10:00|13407|13401.7|13406|13402.5|13407|13402.9|13405.7|13401.6|95
1677021300000|2023-02-21 23:15:00|13406.4|13402.1|13404.1|13400.1|13406.5|13402.2|13404.1|13399.9|143
1677021600000|2023-02-21 23:20:00|13402.3|13400.2|13403|13398.6|13403.4|13400.2|13402.2|13396.4|132
1677021900000|2023-02-21 23:25:00|13403.1|13398.4|13403.2|13398.5|13404|13399.2|13402.3|13396.9|205
1677022200000|2023-02-21 23:30:00|13403.3|13398.6|13403.7|13398.5|13405.1|13400.2|13403.2|13397.6|279
1677022500000|2023-02-21 23:35:00|13403.8|13398.6|13402.4|13398.3|13403.9|13399|13402.4|13397.2|216
1677022800000|2023-02-21 23:40:00|13402.5|13398.2|13403.3|13399.8|13403.5|13400|13401.2|13397.4|160
1677023100000|2023-02-21 23:45:00|13403.2|13399.7|13403.1|13399.6|13403.7|13400.2|13403.1|13399.5|54
1677023400000|2023-02-21 23:50:00|13403.2|13399.7|13403.7|13400.2|13405.1|13401.6|13403|13399.4|113
1677023700000|2023-02-21 23:55:00|13403.6|13400.1|13404.9|13401.4|13405.3|13401.8|13403.6|13400.1|120
1677024000000|2023-02-22 00:00:00|13405|13401.5|13404.6|13401.1|13406.2|13402.7|13402.6|13399.5|187
1677024300000|2023-02-22 00:05:00|13404.8|13401.3|13403.8|13400.3|13406.3|13402.8|13402.9|13400.1|167
1677024600000|2023-02-22 00:10:00|13403.9|13400.4|13404.2|13400.7|13405.6|13402.1|13401.4|13398.7|222
1677024900000|2023-02-22 00:15:00|13404|13400.5|13403.3|13399.8|13404.4|13400.9|13401.4|13398.7|133
1677025200000|2023-02-22 00:20:00|13403.4|13399.9|13402.6|13399.1|13404.2|13401.3|13402.2|13398.7|110
1677025500000|2023-02-22 00:25:00|13402.8|13399.3|13401.5|13398|13404.4|13401.2|13401|13397.5|160
1677025800000|2023-02-22 00:30:00|13401.4|13397.9|13401.4|13397.9|13405.1|13401.6|13399.3|13396.4|302
1677026100000|2023-02-22 00:35:00|13401.5|13398|13398.2|13394.7|13402|13398.5|13397.9|13394.7|156
1677026400000|2023-02-22 00:40:00|13398.3|13394.8|13395.6|13392.1|13398.5|13395|13394.8|13391.3|168
1677026700000|2023-02-22 00:45:00|13395.7|13392.2|13392.5|13389|13396|13392.5|13392.4|13388.9|190
1677027000000|2023-02-22 00:50:00|13392.6|13389.1|13397.3|13393.8|13399.6|13396.5|13391.8|13389.1|247
1677027300000|2023-02-22 00:55:00|13397.2|13393.7|13397.6|13394.1|13399.9|13396.4|13396.5|13393.6|164
1677027600000|2023-02-22 01:00:00|13397.5|13394|13394.9|13392.9|13397.6|13394.1|13394.8|13391.5|244
1677027900000|2023-02-22 01:05:00|13394.8|13392.8|13392.7|13389.2|13395.7|13392.8|13391.3|13388.5|198
1677028200000|2023-02-22 01:10:00|13392.6|13389.1|13395.1|13391.6|13397.1|13393.9|13392.3|13388.8|235
1677028500000|2023-02-22 01:15:00|13395|13391.5|13396.9|13394.9|13396.9|13394.9|13393.4|13390.4|172
1677028800000|2023-02-22 01:20:00|13397|13395|13392.8|13390.8|13397|13395|13391.1|13388.7|215
1677029100000|2023-02-22 01:25:00|13393.7|13390.2|13391.2|13389.2|13394.6|13391.1|13391.2|13388.7|182
1677029400000|2023-02-22 01:30:00|13391.3|13389.3|13393.3|13389.8|13394.1|13390.6|13388.3|13386|226
1677029700000|2023-02-22 01:35:00|13393.2|13389.7|13393.4|13389.9|13394.6|13391.1|13391.4|13388.7|202
1677030000000|2023-02-22 01:40:00|13393.5|13390|13394.6|13391.1|13395.5|13392.5|13393.3|13389.9|209
1677030300000|2023-02-22 01:45:00|13394.5|13391|13399.2|13395.7|13399.2|13395.7|13393.5|13390.5|212
1677030600000|2023-02-22 01:50:00|13399.3|13395.8|13400.7|13397.2|13401.3|13397.8|13398|13394.5|231
1677030900000|2023-02-22 01:55:00|13400.4|13396.9|13397.6|13394.1|13400.4|13396.9|13397.3|13393.8|227
1677031200000|2023-02-22 02:00:00|13397.7|13394.2|13396.7|13393.2|13397.9|13394.4|13393.6|13390.1|260
1677031500000|2023-02-22 02:05:00|13396.6|13393.1|13398.9|13396.9|13399.8|13397.3|13395.8|13392.7|135
1677031800000|2023-02-22 02:10:00|13398.8|13396.8|13402.3|13400.3|13402.5|13400.5|13398.5|13396.1|221
1677032100000|2023-02-22 02:15:00|13402.2|13400.2|13400.8|13397.3|13403.5|13400.7|13400.6|13397.1|197
1677032400000|2023-02-22 02:20:00|13400.7|13397.2|13400.5|13397|13401.8|13398.3|13399.9|13396.4|182
1677032700000|2023-02-22 02:25:00|13400.4|13396.9|13399.9|13396.4|13400.8|13397.3|13399.5|13396|150
1677033000000|2023-02-22 02:30:00|13400.2|13396.7|13400.6|13397.1|13401.3|13397.8|13400.1|13396.6|135
1677033300000|2023-02-22 02:35:00|13400.5|13397|13398.6|13396.6|13400.9|13397.4|13398|13395.5|105
1677033600000|2023-02-22 02:40:00|13398.5|13396.5|13395.9|13393.9|13399.3|13396.6|13395.2|13392.6|132
1677033900000|2023-02-22 02:45:00|13396|13394|13396.5|13394.5|13398.2|13395.2|13395.3|13393.1|143
1677034200000|2023-02-22 02:50:00|13396.6|13394.6|13398.1|13396.1|13398.7|13396.4|13396.5|13394.2|99
1677034500000|2023-02-22 02:55:00|13398|13396|13398.8|13396.8|13400.1|13397.4|13397.9|13395.1|105
1677034800000|2023-02-22 03:00:00|13398.7|13396.7|13394.4|13392.4|13398.7|13396.7|13394.4|13392.4|128
1677035100000|2023-02-22 03:05:00|13394.3|13392.3|13395.6|13393.6|13397.5|13394.6|13393.1|13390.6|131
1677035400000|2023-02-22 03:10:00|13395.3|13393.3|13394|13392|13395.5|13393.5|13393.8|13391.2|129
1677035700000|2023-02-22 03:15:00|13394.1|13392.1|13394.1|13392.1|13395.5|13392.4|13393.7|13391|102
1677036000000|2023-02-22 03:20:00|13394|13392|13394.9|13392.9|13396|13393.3|13393.9|13391.9|77
1677036300000|2023-02-22 03:25:00|13395|13393|13395.9|13392.4|13397.8|13395.1|13395|13392.4|128
1677036600000|2023-02-22 03:30:00|13396|13392.5|13397.8|13394.3|13397.9|13395.2|13395|13392.1|95
1677036900000|2023-02-22 03:35:00|13397.9|13394.4|13396.4|13394.4|13397.9|13395.3|13396|13393.2|120
1677037200000|2023-02-22 03:40:00|13396.5|13394.5|13395.9|13392.4|13397.8|13395.5|13395.7|13392.4|76
1677037500000|2023-02-22 03:45:00|13395.8|13392.3|13394.9|13391.4|13397|13394.2|13393.7|13391|136
1677037800000|2023-02-22 03:50:00|13394.7|13391.2|13394.7|13391.2|13395.1|13392.2|13393.5|13390.8|116
1677038100000|2023-02-22 03:55:00|13393.8|13391.8|13393.2|13391.2|13395.1|13392.3|13393.1|13391.1|85
1677038400000|2023-02-22 04:00:00|13393.1|13391.1|13393.9|13391.9|13395.2|13392.5|13393.1|13391.1|91
1677038700000|2023-02-22 04:05:00|13394|13392|13393.9|13391.9|13394.2|13392.2|13393.3|13391.3|88
1677039000000|2023-02-22 04:10:00|13393.8|13391.8|13394.4|13392.4|13395.2|13392.6|13393.4|13391.4|64
1677039300000|2023-02-22 04:15:00|13394.5|13392.5|13395.5|13393.5|13395.5|13393.5|13394.5|13392.5|58
1677039600000|2023-02-22 04:20:00|13395.3|13393.3|13394.9|13392.9|13395.9|13393.3|13394.8|13392.3|52
1677039900000|2023-02-22 04:25:00|13395|13393|13393.9|13391.9|13395.1|13393.1|13393.8|13391.8|59
1677040200000|2023-02-22 04:30:00|13394|13392|13394.1|13392.1|13395.8|13393|13394|13391.3|84
1677040500000|2023-02-22 04:35:00|13394.2|13392.2|13394.7|13391.2|13395.2|13392.2|13393.8|13391.1|55
1677040800000|2023-02-22 04:40:00|13394.8|13391.3|13394.8|13391.3|13395.2|13392.4|13393.9|13390.9|69
1677041100000|2023-02-22 04:45:00|13394.9|13391.4|13392.9|13390.9|13394.9|13391.5|13392.8|13390.2|71
1677041400000|2023-02-22 04:50:00|13392.8|13390.8|13394.7|13391.2|13395.9|13393.1|13392.7|13390.2|135
1677041700000|2023-02-22 04:55:00|13394.8|13391.3|13395.5|13392|13396.1|13393.5|13393.4|13390.8|107
1677042000000|2023-02-22 05:00:00|13395.4|13391.9|13398.6|13395.1|13398.6|13395.8|13393.9|13391.3|163
1677042300000|2023-02-22 05:05:00|13398.5|13395|13396.9|13393.4|13398.9|13396.9|13396.2|13393.3|169
1677042600000|2023-02-22 05:10:00|13396.8|13393.3|13398|13396|13399.3|13396.6|13396|13393.3|113
1677042900000|2023-02-22 05:15:00|13398.1|13396.1|13398.4|13396.4|13398.7|13396.7|13398|13396|60
1677043200000|2023-02-22 05:20:00|13398.3|13396.3|13398.1|13396.1|13398.9|13396.9|13397.5|13395.3|107
1677043500000|2023-02-22 05:25:00|13398.3|13396.3|13399.5|13397.5|13400.5|13397.8|13398|13395.8|96
1677043800000|2023-02-22 05:30:00|13399.4|13397.4|13400.1|13396.6|13400.3|13397.5|13398.5|13395|139
1677044100000|2023-02-22 05:35:00|13400.2|13396.7|13397.1|13395.1|13401.2|13398.2|13397|13394.8|116
1677044400000|2023-02-22 05:40:00|13397.2|13395.2|13395|13391.5|13397.9|13395.3|13394.6|13391.5|107
1677044700000|2023-02-22 05:45:00|13395.1|13391.6|13395|13393|13396.4|13393.8|13395|13391.5|87
1677045000000|2023-02-22 05:50:00|13395.1|13393.1|13394.8|13392.8|13395.1|13393.1|13394.6|13392.6|78
1677045300000|2023-02-22 05:55:00|13394.7|13392.7|13393.1|13391.1|13395.4|13392.8|13393|13390.1|140
1677045600000|2023-02-22 06:00:00|13393|13391|13395.8|13392.3|13396.1|13393.5|13392.8|13390.5|110
1677045900000|2023-02-22 06:05:00|13395.7|13392.2|13395.8|13392.3|13396.3|13393.7|13394.7|13391.9|129
1677046200000|2023-02-22 06:10:00|13395.9|13392.4|13395.3|13391.8|13396.1|13393.3|13392.9|13390.1|135
1677046500000|2023-02-22 06:15:00|13395.2|13391.7|13394.1|13392.1|13396|13392.5|13393.1|13390.3|111
1677046800000|2023-02-22 06:20:00|13394.9|13391.4|13393.7|13390.2|13394.9|13391.7|13392.4|13389.4|117
1677047100000|2023-02-22 06:25:00|13393.8|13390.3|13395.4|13393.4|13395.5|13393.5|13392.4|13390.2|98
1677047400000|2023-02-22 06:30:00|13395.3|13393.3|13396.6|13394.6|13396.6|13394.6|13393.9|13391.1|127
1677047700000|2023-02-22 06:35:00|13396.5|13394.5|13396.3|13392.8|13397.1|13394.8|13395.5|13392.6|96
1677048000000|2023-02-22 06:40:00|13396.4|13392.9|13393.9|13391.9|13396.4|13393.5|13393.7|13391.1|117
1677048300000|2023-02-22 06:45:00|13393.8|13391.8|13394.9|13392.9|13396.8|13394.1|13393.7|13391.7|88
1677048600000|2023-02-22 06:50:00|13394.8|13392.8|13393.4|13391.4|13394.9|13392.9|13393.3|13390.7|106
1677048900000|2023-02-22 06:55:00|13393.5|13391.5|13394.7|13391.2|13395.9|13393.2|13393.3|13391.1|98
1677049200000|2023-02-22 07:00:00|13394.6|13391.1|13393.7|13391.7|13394.8|13391.8|13392.8|13390.2|198
1677049500000|2023-02-22 07:05:00|13393.6|13391.6|13396.2|13394.2|13397.4|13394.5|13393.4|13391.4|213
1677049800000|2023-02-22 07:10:00|13396.3|13394.3|13396.8|13393.3|13397.8|13395.2|13394.4|13391.6|246
1677050100000|2023-02-22 07:15:00|13396.7|13393.2|13397.9|13395.9|13399.3|13397|13396.7|13393.2|222
1677050400000|2023-02-22 07:20:00|13398|13396|13396.8|13394.8|13401.6|13399.2|13396.5|13394|247
1677050700000|2023-02-22 07:25:00|13396.7|13394.7|13396.5|13394.5|13399.7|13397.6|13396.4|13393.7|236
1677051000000|2023-02-22 07:30:00|13396.6|13394.6|13395.6|13392.1|13397.2|13394.8|13394.2|13391.6|238
1677051300000|2023-02-22 07:35:00|13395.7|13392.2|13394.8|13391.3|13395.8|13392.6|13393|13390.4|246
1677051600000|2023-02-22 07:40:00|13394.7|13391.2|13393.6|13390.1|13395.6|13392.1|13391.5|13388.6|286
1677051900000|2023-02-22 07:45:00|13393.5|13390|13391.8|13389.8|13393.6|13390.6|13391.3|13388.5|189
1677052200000|2023-02-22 07:50:00|13391.9|13389.9|13392.7|13389.2|13393.3|13390|13391.2|13388.8|204
1677052500000|2023-02-22 07:55:00|13392.6|13389.1|13396.8|13393.3|13397.3|13394.8|13392.2|13389|269
1677052800000|2023-02-22 08:00:00|13396.9|13393.4|13396.2|13392.7|13398.8|13395.3|13394.3|13391.1|409
1677053100000|2023-02-22 08:05:00|13396.1|13392.6|13396.9|13393.4|13398.3|13394.8|13393.2|13390.3|402
1677053400000|2023-02-22 08:10:00|13397|13393.5|13395.4|13393.4|13398.2|13394.8|13394.8|13391.8|369
1677053700000|2023-02-22 08:15:00|13396.1|13394.1|13396.1|13394.1|13397.5|13395.1|13394.8|13392|349
1677054000000|2023-02-22 08:20:00|13396|13394|13397.9|13394.4|13397.9|13395.5|13395.9|13393.3|220
1677054300000|2023-02-22 08:25:00|13397.8|13394.3|13398.8|13396.8|13400.3|13397.5|13396.9|13394.3|245
1677054600000|2023-02-22 08:30:00|13398.7|13396.7|13399.8|13396.3|13399.9|13397.6|13397.5|13395.3|219
1677054900000|2023-02-22 08:35:00|13399.9|13396.4|13403.9|13401.9|13403.9|13401.9|13398.5|13395.9|245
1677055200000|2023-02-22 08:40:00|13404|13402|13406|13402.5|13406.1|13403.4|13403.8|13400.5|308
1677055500000|2023-02-22 08:45:00|13406.1|13402.6|13405.7|13402.2|13406.2|13403.3|13404.1|13401.3|260
1677055800000|2023-02-22 08:50:00|13405.8|13402.3|13402.5|13400.5|13406|13402.5|13401.4|13398.5|299
1677056100000|2023-02-22 08:55:00|13402.4|13400.4|13404.9|13401.4|13406.3|13403.1|13402.4|13399.5|305
1677056400000|2023-02-22 09:00:00|13404.8|13401.3|13406.5|13403|13407.1|13403.6|13404.7|13401.2|310
1677056700000|2023-02-22 09:05:00|13406.6|13403.1|13401.9|13398.4|13406.7|13403.2|13400.8|13398|291
1677057000000|2023-02-22 09:10:00|13401.7|13398.2|13400.7|13397.2|13404.3|13401|13400|13396.5|307
1677057300000|2023-02-22 09:15:00|13400.6|13397.1|13402.5|13399|13404|13400.5|13399.7|13396.2|386
1677057600000|2023-02-22 09:20:00|13402.6|13399.1|13400.4|13396.9|13403.9|13401.2|13398.7|13395.7|328
1677057900000|2023-02-22 09:25:00|13400.3|13396.8|13400.8|13398.8|13402.4|13399.6|13398.6|13395.9|309
1677058200000|2023-02-22 09:30:00|13400.9|13398.9|13401.3|13399.3|13402.3|13399.7|13399.7|13397.2|311
1677058500000|2023-02-22 09:35:00|13401.4|13399.4|13402.4|13398.9|13404.8|13401.9|13400.5|13397.7|418
1677058800000|2023-02-22 09:40:00|13402.5|13399|13402.1|13398.6|13403.9|13401|13400.9|13397.8|416
1677059100000|2023-02-22 09:45:00|13401.8|13398.3|13398.9|13396.9|13401.8|13398.6|13398.3|13396|333
1677059400000|2023-02-22 09:50:00|13398.8|13396.8|13397.5|13394|13398.9|13396.9|13394.9|13392.8|341
1677059700000|2023-02-22 09:55:00|13397.4|13393.9|13398.4|13396.4|13398.9|13396.9|13397.3|13393.9|183
1677060000000|2023-02-22 10:00:00|13398.3|13396.3|13399.7|13397.7|13401.3|13398.4|13397.4|13394.6|243
1677060300000|2023-02-22 10:05:00|13400|13398|13398|13396|13401.2|13398.3|13397.5|13394.1|319
1677060600000|2023-02-22 10:10:00|13397.9|13395.9|13398.5|13396.5|13400.1|13397.4|13397.8|13395.3|256
1677060900000|2023-02-22 10:15:00|13398.4|13396.4|13399.1|13395.6|13399.3|13396.5|13397.3|13394.8|287
1677061200000|2023-02-22 10:20:00|13399.3|13395.8|13400.2|13396.7|13401.4|13398.9|13398.8|13395.8|206
1677061500000|2023-02-22 10:25:00|13400.3|13396.8|13400.1|13396.6|13401.3|13397.8|13399|13395.9|325
1677061800000|2023-02-22 10:30:00|13400|13396.5|13399.1|13397.1|13400.5|13397.8|13398.7|13395.9|237
1677062100000|2023-02-22 10:35:00|13399|13397|13396.6|13394.6|13400.5|13398.1|13396.6|13394.6|229
1677062400000|2023-02-22 10:40:00|13396.7|13394.7|13397.7|13394.2|13398|13395.3|13396.3|13393.9|188
1677062700000|2023-02-22 10:45:00|13397.8|13394.3|13398.9|13395.4|13399.3|13396.3|13396.4|13393.7|163
1677063000000|2023-02-22 10:50:00|13399|13395.5|13399|13395.5|13400|13397.2|13398|13395.2|226
1677063300000|2023-02-22 10:55:00|13399.1|13395.6|13400.8|13398.8|13401.2|13398.9|13398.2|13395.4|164
1677063600000|2023-02-22 11:00:00|13400.9|13398.9|13398.2|13394.7|13400.9|13398.9|13397.8|13394.4|183
1677063900000|2023-02-22 11:05:00|13398.3|13394.8|13396.5|13394.5|13398.7|13396|13396.3|13393.6|168
1677064200000|2023-02-22 11:10:00|13396.4|13394.4|13397|13395|13398.4|13395.7|13396.3|13393.9|208
1677064500000|2023-02-22 11:15:00|13397.1|13395.1|13396.9|13393.4|13397.8|13395.1|13395.1|13393.1|213
1677064800000|2023-02-22 11:20:00|13396.7|13393.2|13397.1|13393.6|13397.4|13394.3|13395.9|13392.8|179
1677065100000|2023-02-22 11:25:00|13397.2|13393.7|13397.3|13395.3|13397.9|13395.4|13396.8|13393.6|156
1677065400000|2023-02-22 11:30:00|13397.2|13395.2|13399.4|13397.4|13399.6|13397.6|13397.2|13395|175
1677065700000|2023-02-22 11:35:00|13399.5|13397.5|13400.2|13398.2|13401.1|13398.2|13398.7|13395.5|146
1677066000000|2023-02-22 11:40:00|13400.3|13398.3|13400.1|13398.1|13400.9|13398.3|13399.4|13396.8|178
1677066300000|2023-02-22 11:45:00|13400.2|13398.2|13400.1|13398.1|13400.8|13398.3|13399.2|13396.4|170
1677066600000|2023-02-22 11:50:00|13400|13398|13398.9|13396.9|13400.8|13398.2|13398.8|13396.2|174
1677066900000|2023-02-22 11:55:00|13399.8|13396.3|13400.5|13397|13402.1|13398.6|13398.9|13396.3|232
1677067200000|2023-02-22 12:00:00|13400.4|13396.9|13398.2|13394.7|13400.9|13397.4|13397.9|13394.6|201
1677067500000|2023-02-22 12:05:00|13398.1|13394.6|13395.1|13393.1|13398.8|13395.3|13395|13391.5|218
1677067800000|2023-02-22 12:10:00|13395.2|13393.2|13395.5|13392|13396.1|13393.5|13394.6|13391.6|281
1677068100000|2023-02-22 12:15:00|13395.4|13391.9|13394.7|13391.2|13395.7|13393|13393.3|13390.9|184
1677068400000|2023-02-22 12:20:00|13394.8|13391.3|13391.1|13387.6|13394.8|13392.1|13390.1|13387.6|213
1677068700000|2023-02-22 12:25:00|13391|13387.5|13388.5|13386.5|13391.3|13388.4|13388|13385.3|227
1677069000000|2023-02-22 12:30:00|13388.4|13386.4|13385.3|13383.3|13389.8|13387|13384.7|13382.7|295
1677069300000|2023-02-22 12:35:00|13385.2|13383.2|13386.3|13382.8|13387.5|13384.5|13384|13381.3|257
1677069600000|2023-02-22 12:40:00|13386.4|13382.9|13388.8|13385.3|13389|13385.6|13384.1|13381.4|264
1677069900000|2023-02-22 12:45:00|13388.9|13385.4|13386.7|13384.7|13389.1|13385.6|13386.1|13383.3|209
1677070200000|2023-02-22 12:50:00|13386.6|13384.6|13388.5|13386.5|13390.2|13387.8|13386.6|13384|201
1677070500000|2023-02-22 12:55:00|13388.4|13386.4|13389.7|13386.2|13389.9|13387.1|13387.2|13384.6|222
1677070800000|2023-02-22 13:00:00|13389.8|13386.3|13389.6|13386.1|13389.8|13386.4|13386|13384|315
1677071100000|2023-02-22 13:05:00|13389.5|13386|13390.9|13387.4|13393.7|13390.2|13388.3|13385.2|260
1677071400000|2023-02-22 13:10:00|13391|13387.5|13391.1|13387.6|13392.5|13389.6|13390.3|13386.8|303
1677071700000|2023-02-22 13:15:00|13391.2|13387.7|13390|13388|13392.3|13388.8|13387.9|13384.4|267
1677072000000|2023-02-22 13:20:00|13390.6|13387.1|13389.2|13385.7|13391.8|13389.3|13387.5|13384|325
1677072300000|2023-02-22 13:25:00|13389.3|13385.8|13390.3|13386.8|13390.7|13387.2|13387.1|13383.6|319
1677072600000|2023-02-22 13:30:00|13390.2|13386.7|13389.9|13386.4|13391.1|13387.6|13389|13385.5|256
1677072900000|2023-02-22 13:35:00|13390.2|13386.7|13392.8|13389.3|13393.4|13389.9|13389.3|13385.8|271
1677073200000|2023-02-22 13:40:00|13392.7|13389.2|13392.3|13388.8|13393.2|13390.3|13390.3|13387.3|216
1677073500000|2023-02-22 13:45:00|13392.2|13388.7|13393.2|13389.7|13393.4|13389.9|13390|13387.4|179
1677073800000|2023-02-22 13:50:00|13393.3|13389.8|13389.3|13385.8|13394.2|13391.1|13388.6|13385.1|216
1677074100000|2023-02-22 13:55:00|13389.2|13385.7|13388.7|13385.2|13389.9|13386.9|13386.7|13383.6|258
1677074400000|2023-02-22 14:00:00|13388.8|13385.3|13391.1|13387.6|13391.7|13388.4|13387|13383.6|294
1677074700000|2023-02-22 14:05:00|13390.9|13387.4|13391.6|13388.1|13391.9|13388.4|13389.5|13386|236
1677075000000|2023-02-22 14:10:00|13391.5|13388|13392.4|13388.9|13393.4|13389.9|13390.9|13387.4|220
1677075300000|2023-02-22 14:15:00|13392.3|13388.8|13392.8|13389.3|13393.6|13390.7|13390.2|13387.8|208
1677075600000|2023-02-22 14:20:00|13392.6|13389.1|13391.9|13388.4|13393.8|13390.3|13391.2|13388.1|215
1677075900000|2023-02-22 14:25:00|13392.1|13388.6|13390.4|13386.9|13392.8|13389.3|13388.9|13385.4|311
1677076200000|2023-02-22 14:30:00|13390.3|13386.8|13386.8|13383.3|13390.9|13387.4|13384.5|13381.5|419
1677076500000|2023-02-22 14:35:00|13386.9|13383.4|13385.7|13382.2|13389.5|13386.7|13384.3|13381.6|460
1677076800000|2023-02-22 14:40:00|13385.6|13382.1|13386.7|13383.2|13387.1|13384.5|13383.9|13381.4|346
1677077100000|2023-02-22 14:45:00|13386.8|13383.3|13383.1|13381.1|13387|13383.7|13382.9|13380.5|385
1677077400000|2023-02-22 14:50:00|13383|13381|13383.9|13381.9|13386.2|13383.4|13383|13380.6|332
1677077700000|2023-02-22 14:55:00|13384|13382|13385|13383|13385.6|13383.4|13381.9|13379.8|298
1677078000000|2023-02-22 15:00:00|13385.1|13383.1|13384|13382|13387|13384.4|13383.3|13381|317
1677078300000|2023-02-22 15:05:00|13384.1|13382.1|13389.5|13386|13389.5|13386.5|13383.3|13380.7|297
1677078600000|2023-02-22 15:10:00|13389.7|13386.2|13392.9|13390.9|13396.2|13392.7|13389.7|13386.2|349
1677078900000|2023-02-22 15:15:00|13393|13391|13395.2|13391.7|13397.1|13393.6|13392.8|13390.1|332
1677079200000|2023-02-22 15:20:00|13395.3|13391.8|13390.5|13387|13395.3|13391.8|13390.3|13386.8|358
1677079500000|2023-02-22 15:25:00|13390.4|13386.9|13391.7|13388.2|13391.9|13388.4|13386.5|13383|323
1677079800000|2023-02-22 15:30:00|13391.8|13388.3|13395.4|13391.9|13395.7|13392.2|13390.4|13387.4|434
1677080100000|2023-02-22 15:35:00|13395.3|13391.8|13396.4|13392.9|13396.7|13393.2|13391.8|13388.7|409
1677080400000|2023-02-22 15:40:00|13396.3|13392.8|13394.1|13390.6|13396.6|13393.6|13392.4|13389|377
1677080700000|2023-02-22 15:45:00|13394.2|13390.7|13392.7|13389.2|13394.2|13390.9|13389.6|13386.1|399
1677081000000|2023-02-22 15:50:00|13392.6|13389.1|13395.8|13392.3|13397.7|13394.5|13391.8|13388.3|357
1677081300000|2023-02-22 15:55:00|13395.6|13392.1|13397.8|13394.3|13397.8|13394.7|13393.6|13390.1|355
1677081600000|2023-02-22 16:00:00|13397.7|13394.2|13395.1|13391.6|13398.6|13395.1|13393.6|13390.1|317
1677081900000|2023-02-22 16:05:00|13395|13391.5|13394.5|13391|13395.4|13392.8|13393.6|13390.1|280
1677082200000|2023-02-22 16:10:00|13394.6|13391.1|13398.5|13395|13400|13396.5|13394.1|13391|331
1677082500000|2023-02-22 16:15:00|13398.6|13395.1|13397|13393.5|13399.8|13396.3|13396.9|13393.4|297
1677082800000|2023-02-22 16:20:00|13397.2|13393.7|13395.5|13392|13397.3|13393.8|13395|13391.5|268
1677083100000|2023-02-22 16:25:00|13395.6|13392.1|13398.3|13394.8|13399.2|13395.7|13395.4|13391.9|240
1677083400000|2023-02-22 16:30:00|13398.4|13394.9|13398.4|13394.9|13399.8|13396.3|13396.8|13393.3|306
1677083700000|2023-02-22 16:35:00|13398.3|13394.8|13398.1|13396.1|13400.1|13396.6|13396.4|13392.9|299
1677084000000|2023-02-22 16:40:00|13398.2|13396.2|13396|13392.5|13399.4|13396.2|13395.5|13392|268
1677084300000|2023-02-22 16:45:00|13396.1|13392.6|13396.4|13392.9|13398|13394.9|13396.1|13392.6|193
1677084600000|2023-02-22 16:50:00|13396.5|13393|13398.2|13394.7|13398.2|13394.7|13394.4|13391.3|186
1677084900000|2023-02-22 16:55:00|13398.1|13394.6|13397.9|13394.4|13398.4|13395.9|13396.8|13393.7|171
1677085200000|2023-02-22 17:00:00|13397.8|13394.3|13400.1|13396.6|13400.9|13397.4|13396.9|13394.3|199
1677085500000|2023-02-22 17:05:00|13400.2|13396.7|13399.7|13396.2|13400.2|13396.8|13398.3|13394.8|189
1677085800000|2023-02-22 17:10:00|13399.8|13396.3|13400.6|13397.1|13401.3|13398.1|13399.6|13396.1|155
1677086100000|2023-02-22 17:15:00|13400.5|13397|13395.4|13391.9|13400.5|13397.4|13395.4|13391.9|233
1677086400000|2023-02-22 17:20:00|13395.2|13391.7|13392.8|13390.8|13396.3|13393|13392.7|13390|251
1677086700000|2023-02-22 17:25:00|13392.9|13390.9|13396.3|13392.8|13396.4|13392.9|13392|13389.5|217
1677087000000|2023-02-22 17:30:00|13396.2|13392.7|13397.2|13393.7|13398.3|13394.8|13395.6|13392.1|200
1677087300000|2023-02-22 17:35:00|13397.3|13393.8|13395.3|13391.8|13398.1|13394.6|13395|13391.5|155
1677087600000|2023-02-22 17:40:00|13395.4|13391.9|13394.6|13391.1|13395.6|13392.1|13392.9|13389.4|169
1677087900000|2023-02-22 17:45:00|13394.5|13391|13393.7|13390.2|13394.6|13391.1|13391.8|13388.9|183
1677088200000|2023-02-22 17:50:00|13393.5|13390|13393.4|13389.9|13394.7|13391.4|13392.8|13389.3|167
1677088500000|2023-02-22 17:55:00|13393.5|13390|13395.2|13391.7|13396.6|13393.8|13393.4|13389.9|171
1677088800000|2023-02-22 18:00:00|13395.1|13391.6|13395.9|13392.4|13397.6|13394.4|13394.9|13391.4|268
1677089100000|2023-02-22 18:05:00|13395.8|13392.3|13394.4|13390.9|13396.4|13393|13394.1|13390.6|241
1677089400000|2023-02-22 18:10:00|13394.3|13390.8|13395.4|13391.9|13397|13393.5|13393.5|13390|222
1677089700000|2023-02-22 18:15:00|13395.5|13392|13394.1|13390.6|13395.5|13392.2|13393|13390|146
1677090000000|2023-02-22 18:20:00|13394|13390.5|13392.4|13388.9|13394.2|13391.3|13391.9|13388.8|206
1677090300000|2023-02-22 18:25:00|13392.3|13388.8|13395.7|13392.2|13395.7|13392.2|13392.3|13388.8|222
1677090600000|2023-02-22 18:30:00|13395.6|13392.1|13395.7|13392.2|13397.5|13394|13394.6|13391.1|237
1677090900000|2023-02-22 18:35:00|13395.9|13392.4|13393.2|13389.7|13396.6|13393.1|13392.6|13389.1|247
1677091200000|2023-02-22 18:40:00|13393.1|13389.6|13393.8|13390.3|13394.9|13391.4|13393.1|13389.6|226
1677091500000|2023-02-22 18:45:00|13393.9|13390.4|13395.4|13391.9|13396.7|13393.2|13393.5|13390|208
1677091800000|2023-02-22 18:50:00|13395.5|13392|13397.3|13393.8|13398.2|13394.7|13395.5|13392|187
1677092100000|2023-02-22 18:55:00|13397.2|13393.7|13402|13386|13403.4|13393.9|13395.6|13386|297
1677092400000|2023-02-22 19:00:00|13401.8|13385.8|13393.9|13390.4|13402.8|13398.8|13391.9|13384.3|648
1677092700000|2023-02-22 19:05:00|13394|13390.5|13396|13392.5|13401|13397.5|13389.2|13385.7|699
1677093000000|2023-02-22 19:10:00|13395.8|13392.3|13402.8|13399.3|13406.2|13402.7|13394|13390.5|599
1677093300000|2023-02-22 19:15:00|13402.9|13399.4|13403.4|13399.9|13409.9|13406.4|13402.6|13399.1|567
1677093600000|2023-02-22 19:20:00|13403.5|13400|13407|13403.5|13408|13404.5|13399.9|13396.4|475
1677093900000|2023-02-22 19:25:00|13406.9|13403.4|13405.7|13402.2|13408.2|13404.7|13403|13399.5|428
1677094200000|2023-02-22 19:30:00|13405.8|13402.3|13406.8|13403.3|13409.4|13405.9|13405.2|13401.7|415
1677094500000|2023-02-22 19:35:00|13406.7|13403.2|13407.5|13404|13409|13405.5|13406.1|13402.6|374
1677094800000|2023-02-22 19:40:00|13407.6|13404.1|13409.7|13406.2|13411|13408.1|13406.9|13403.4|332
1677095100000|2023-02-22 19:45:00|13409.8|13406.3|13405.1|13401.6|13411.3|13407.8|13404.7|13401.4|298
1677095400000|2023-02-22 19:50:00|13405.4|13401.9|13408.9|13405.4|13409.3|13405.8|13405.2|13401.7|324
1677095700000|2023-02-22 19:55:00|13408.8|13405.3|13413.8|13410.3|13414.6|13411.1|13408.8|13405.3|272
1677096000000|2023-02-22 20:00:00|13413.5|13410|13413.9|13410.4|13414.8|13411.3|13410.7|13407.2|279
1677096300000|2023-02-22 20:05:00|13414.1|13410.6|13414.5|13411|13414.5|13411|13412.9|13409.4|203
1677096600000|2023-02-22 20:10:00|13414.4|13410.9|13413.9|13410.4|13415|13411.5|13413|13409.5|228
1677096900000|2023-02-22 20:15:00|13413.8|13410.3|13412.6|13409.1|13414.5|13411|13412.3|13408.8|182
1677097200000|2023-02-22 20:20:00|13412.7|13409.2|13412.7|13409.2|13415|13411.5|13412.2|13408.7|233
1677097500000|2023-02-22 20:25:00|13412.6|13409.1|13412.8|13409.3|13413.2|13409.7|13411.3|13407.8|259
1677097800000|2023-02-22 20:30:00|13412.9|13409.4|13413.1|13409.6|13413.9|13410.4|13412.6|13409.1|168
1677098100000|2023-02-22 20:35:00|13413.2|13409.7|13415|13411.5|13415.3|13411.8|13413.1|13409.6|146
1677098400000|2023-02-22 20:40:00|13415.1|13411.6|13413.4|13409.9|13415.3|13411.8|13412.2|13408.7|167
1677098700000|2023-02-22 20:45:00|13413.5|13410|13412.2|13408.7|13413.9|13410.4|13412|13408.5|166
1677099000000|2023-02-22 20:50:00|13412.3|13408.8|13412.8|13409.3|13414.1|13410.6|13411.7|13408.2|219
1677099300000|2023-02-22 20:55:00|13412.9|13409.4|13409.3|13405.8|13413.2|13409.7|13408.9|13405.4|226
1677099600000|2023-02-22 21:00:00|13409.4|13405.9|13410.2|13406.7|13411.2|13407.7|13409.3|13405.8|87
1677099900000|2023-02-22 21:05:00|13410.1|13406.6|13410.1|13406.6|13410.3|13406.8|13410.1|13406.6|46
1677100200000|2023-02-22 21:10:00|13410.2|13406.7|13409.6|13406.1|13410.2|13406.7|13409.4|13405.9|49
1677100500000|2023-02-22 21:15:00|13409.5|13406|13409.5|13406|13409.7|13406.2|13409.4|13405.9|35
1677100800000|2023-02-22 21:20:00|13409.6|13406.1|13408.5|13405|13409.9|13406.4|13406.9|13403.4|78
1677101100000|2023-02-22 21:25:00|13408.8|13405.3|13407.9|13404.4|13408.8|13405.3|13407.8|13404.3|60
1677101400000|2023-02-22 21:30:00|13407.8|13404.3|13408.8|13405.3|13408.8|13405.3|13404.5|13401|95
1677101700000|2023-02-22 21:35:00|13408.9|13405.4|13407.4|13403.9|13410.7|13407.2|13406.3|13402.8|82
1677102000000|2023-02-22 21:40:00|13407.3|13403.8|13407.3|13403.8|13407.5|13404|13407.1|13403.6|54
1677102300000|2023-02-22 21:45:00|13407.4|13403.9|13407.6|13404.1|13407.9|13404.1|13407.1|13403.5|56
1677102600000|2023-02-22 21:50:00|13407.5|13404|13406.3|13402.8|13407.8|13404|13406.2|13402.4|77
1677102900000|2023-02-22 21:55:00|13406.5|13402.7|13407.8|13403.6|13411.4|13403.8|13406.4|13397.9|90
1677103200000|2023-02-22 22:00:00|13409.3|13403.5|13414.6|13405|13415.5|13405.3|13409.2|13399.7|50
1677103500000|2023-02-22 22:05:00|13414.9|13404.8|13414.2|13405.6|13418.5|13405.8|13414.2|13404.4|37
1677103800000|2023-02-22 22:10:00|13414.8|13405.3|13411.5|13405.3|13414.8|13406.7|13411.3|13403.1|48
1677104100000|2023-02-22 22:15:00|13411.7|13405.7|13407.9|13391.9|13415.6|13405.8|13407.9|13391.9|98
1677104400000|2023-02-22 22:20:00|13407.7|13391.7|13408.5|13392.5|13408.6|13392.6|13407.7|13391.7|28
1677104700000|2023-02-22 22:25:00|13408.3|13392.3|13413.4|13397.4|13413.7|13397.7|13407.4|13391.4|40
1677105000000|2023-02-22 22:30:00|13413|13397|13410.8|13394.8|13415.7|13399.7|13410.7|13394.7|100
1677105300000|2023-02-22 22:35:00|13410.9|13394.9|13410.9|13394.9|13413|13399|13409.9|13394.8|87
1677105600000|2023-02-22 22:40:00|13410.8|13394.8|13409.8|13399|13411.3|13400|13408.6|13394.8|15
1677105900000|2023-02-22 22:45:00|13409.3|13396.8|13409.6|13397.9|13411.8|13398.9|13408.4|13393.2|123
1677106200000|2023-02-22 22:50:00|13409.4|13396.5|13409.1|13397.1|13411|13399.7|13408.6|13393.7|116
1677106500000|2023-02-22 22:55:00|13409.4|13396.8|13409.4|13394.1|13412.8|13398.6|13406.5|13390.5|88
1677106800000|2023-02-22 23:00:00|13408.8|13394.2|13407.8|13391.8|13410.5|13394.5|13402.9|13386.9|179
1677107100000|2023-02-22 23:05:00|13407.9|13391.9|13411|13405.5|13415.8|13408.5|13403.2|13391.5|319
1677107400000|2023-02-22 23:10:00|13410.2|13405.3|13408.5|13405|13411.1|13406.6|13408.1|13404.6|123
1677107700000|2023-02-22 23:15:00|13408.7|13405.2|13409.1|13405.6|13410.7|13407|13408.7|13405.2|286
1677108000000|2023-02-22 23:20:00|13409.5|13406|13410.9|13407.1|13411.3|13407.8|13408.9|13405.4|270
1677108300000|2023-02-22 23:25:00|13411|13407|13408.9|13405.4|13411.9|13408.2|13408.7|13405.2|247
1677108600000|2023-02-22 23:30:00|13408.8|13405.3|13409.2|13405.7|13409.5|13406|13408.4|13404.9|196
1677108900000|2023-02-22 23:35:00|13409.1|13405.6|13409.6|13406.1|13410.9|13407.4|13408.9|13405.4|191
1677109200000|2023-02-22 23:40:00|13409.7|13406.2|13408.8|13405.3|13410.2|13406.7|13408.1|13404.6|140
1677109500000|2023-02-22 23:45:00|13408.7|13405.2|13408.6|13405.1|13409.8|13406.3|13408.3|13404.8|210
1677109800000|2023-02-22 23:50:00|13408.7|13405.2|13409.3|13405.8|13409.7|13406.2|13408.4|13404.9|123
1677110100000|2023-02-22 23:55:00|13409.2|13405.7|13408.6|13405.1|13410|13406.5|13408.5|13405|159
1677110400000|2023-02-23 00:00:00|13408.7|13405.2|13408.6|13405.1|13409.1|13405.6|13407.4|13403.9|210
1677110700000|2023-02-23 00:05:00|13408.5|13405|13407.8|13404.3|13408.7|13405.3|13407.2|13403.7|148
1677111000000|2023-02-23 00:10:00|13407|13405|13406.3|13404.3|13409.3|13405.8|13406.3|13403.5|193
1677111300000|2023-02-23 00:15:00|13406.4|13404.4|13408|13404.5|13408.1|13404.6|13406.3|13403.6|158
1677111600000|2023-02-23 00:20:00|13407.9|13404.4|13406.2|13402.7|13407.9|13405|13404.3|13401.5|227
1677111900000|2023-02-23 00:25:00|13406.1|13402.6|13405.5|13402|13406.7|13403.3|13404.2|13401.7|121
1677112200000|2023-02-23 00:30:00|13405.4|13401.9|13406.6|13403.1|13406.8|13403.5|13403.4|13400.6|115
1677112500000|2023-02-23 00:35:00|13406.7|13403.2|13406.6|13403.1|13407.9|13404.4|13405.6|13402.3|113
1677112800000|2023-02-23 00:40:00|13406.5|13403|13406.5|13403|13406.9|13403.8|13405.6|13402.8|95
1677113100000|2023-02-23 00:45:00|13406.6|13403.1|13405.4|13403.4|13406.8|13403.6|13405.2|13402.6|133
1677113400000|2023-02-23 00:50:00|13405.5|13403.5|13405.2|13401.7|13406.6|13404.3|13404.1|13401.7|150
1677113700000|2023-02-23 00:55:00|13405.3|13401.8|13403.2|13401.2|13405.6|13402.7|13403.2|13400.8|193
1677114000000|2023-02-23 01:00:00|13403.3|13401.3|13405.3|13403.3|13406.4|13403.4|13402.4|13399.8|181
1677114300000|2023-02-23 01:05:00|13405.2|13403.2|13404.7|13401.2|13405.8|13403.3|13403.3|13400.6|171
1677114600000|2023-02-23 01:10:00|13404.6|13401.1|13404.4|13400.9|13404.9|13402.3|13403.4|13400.6|151
1677114900000|2023-02-23 01:15:00|13404.3|13400.8|13405.6|13402.1|13407.8|13405|13403.8|13400.3|179
1677115200000|2023-02-23 01:20:00|13405.5|13402|13403.5|13401.5|13405.5|13402.6|13402.3|13399.6|172
1677115500000|2023-02-23 01:25:00|13403.4|13401.4|13401.9|13399.9|13404.1|13401.5|13401.9|13399.6|182
1677115800000|2023-02-23 01:30:00|13402|13400|13398|13396|13403.5|13400.6|13397.8|13395.5|172
1677116100000|2023-02-23 01:35:00|13397.3|13395.3|13398|13394.5|13398.6|13395.8|13396|13393.3|213
1677116400000|2023-02-23 01:40:00|13397.4|13393.9|13395.9|13392.4|13398|13395.3|13394.5|13392|144
1677116700000|2023-02-23 01:45:00|13395.2|13393.2|13393.4|13389.9|13395.8|13393.3|13391.8|13388.3|195
1677117000000|2023-02-23 01:50:00|13393.5|13390|13392.8|13389.3|13393.8|13390.3|13391.8|13388.3|141
1677117300000|2023-02-23 01:55:00|13392.5|13389|13392.7|13389.2|13393.4|13389.9|13392.1|13388.6|166
1677117600000|2023-02-23 02:00:00|13392.6|13389.1|13394.6|13391.1|13395.4|13392.6|13392.4|13388.9|137
1677117900000|2023-02-23 02:05:00|13394.7|13391.2|13393.8|13390.3|13394.9|13392|13392.6|13389.7|136
1677118200000|2023-02-23 02:10:00|13393.7|13390.2|13396.3|13392.8|13396.3|13393.5|13393|13390|130
1677118500000|2023-02-23 02:15:00|13396.2|13392.7|13392.3|13390.3|13396.3|13393.6|13392.2|13389.5|136
1677118800000|2023-02-23 02:20:00|13392.4|13390.4|13391.7|13388.2|13393.1|13390.4|13390.4|13388|158
1677119100000|2023-02-23 02:25:00|13391.6|13388.1|13393.3|13391.3|13394.1|13391.3|13391.3|13388.1|145
1677119400000|2023-02-23 02:30:00|13393.2|13391.2|13396.3|13392.8|13396.7|13394.3|13393.1|13390.8|243
1677119700000|2023-02-23 02:35:00|13396.4|13392.9|13396.3|13392.8|13396.5|13393.5|13394.4|13391.7|173
1677120000000|2023-02-23 02:40:00|13396.2|13392.7|13392.2|13390.2|13396.3|13392.9|13392.1|13390.1|98
1677120300000|2023-02-23 02:45:00|13392.1|13390.1|13387.3|13385.3|13392.8|13390.2|13386.3|13384.3|176
1677120600000|2023-02-23 02:50:00|13387.4|13385.4|13385.6|13383.6|13388.4|13385.9|13385.4|13383.4|178
1677120900000|2023-02-23 02:55:00|13386.6|13384.6|13385.5|13383.5|13387.8|13384.8|13385.1|13383.1|153
1677121200000|2023-02-23 03:00:00|13385.4|13383.4|13386.6|13384.6|13386.8|13384.8|13385.2|13383.2|137
1677121500000|2023-02-23 03:05:00|13386.7|13384.7|13384.5|13382.5|13386.8|13384.7|13384.2|13381.8|113
1677121800000|2023-02-23 03:10:00|13384.4|13382.4|13386.2|13382.7|13387|13384|13384.1|13381.7|185
1677122100000|2023-02-23 03:15:00|13386.3|13382.8|13385.7|13382.2|13387.6|13384.8|13384.7|13382|152
1677122400000|2023-02-23 03:20:00|13385.6|13382.1|13385|13383|13386.3|13383.6|13384.3|13381.5|148
1677122700000|2023-02-23 03:25:00|13385.1|13383.1|13385.5|13383.5|13386.1|13383.7|13384.7|13381.8|119
1677123000000|2023-02-23 03:30:00|13385.6|13383.6|13384.4|13382.4|13385.6|13383.6|13384.3|13382.3|85
1677123300000|2023-02-23 03:35:00|13384.5|13382.5|13384.4|13382.4|13385.7|13383.2|13384.3|13381.5|79
1677123600000|2023-02-23 03:40:00|13384.3|13382.3|13384.3|13382.3|13384.5|13382.5|13384.1|13382.1|65
1677123900000|2023-02-23 03:45:00|13385.1|13381.6|13383.7|13381.7|13385.1|13382.2|13383.3|13380.6|113
1677124200000|2023-02-23 03:50:00|13383.6|13381.6|13383.6|13380.1|13385.4|13382.6|13382.4|13380|132
1677124500000|2023-02-23 03:55:00|13383.5|13380|13383.6|13380.1|13384.9|13381.9|13382.6|13379.7|185
1677124800000|2023-02-23 04:00:00|13383.5|13380|13383.5|13381.5|13384.8|13381.9|13383.1|13380|97
1677125100000|2023-02-23 04:05:00|13383.4|13381.4|13383.6|13381.6|13384.6|13382.2|13383.3|13380.6|83
1677125400000|2023-02-23 04:10:00|13383.5|13381.5|13385.9|13382.4|13385.9|13383.3|13383.2|13381|112
1677125700000|2023-02-23 04:15:00|13385.8|13382.3|13387.1|13383.6|13387.1|13383.6|13384.9|13382.1|79
1677126000000|2023-02-23 04:20:00|13387|13383.5|13386|13384|13387.5|13384.7|13386|13383.2|110
1677126300000|2023-02-23 04:25:00|13385.8|13383.8|13386.2|13384.2|13387.1|13384.4|13385.6|13382.6|95
1677126600000|2023-02-23 04:30:00|13386.1|13384.1|13384.8|13382.8|13387|13384.1|13384.8|13382.1|75
1677126900000|2023-02-23 04:35:00|13384.7|13382.7|13384.5|13382.5|13385.5|13382.8|13384|13381.5|50
1677127200000|2023-02-23 04:40:00|13384.4|13382.4|13384.5|13382.5|13384.6|13382.6|13384.3|13382.3|49
1677127500000|2023-02-23 04:45:00|13384.4|13382.4|13385.1|13383.1|13386.8|13384|13384.4|13382.2|115
1677127800000|2023-02-23 04:50:00|13385.2|13383.2|13385|13383|13386.7|13384|13384.6|13382|118
1677128100000|2023-02-23 04:55:00|13384.8|13382.8|13383.4|13378.4|13386.2|13383.6|13381.4|13377.9|142
1677128400000|2023-02-23 05:00:00|13384.6|13378.7|13393|13389.5|13410.4|13405.7|13383.7|13377.9|452
1677128700000|2023-02-23 05:05:00|13392.9|13389.4|13392.8|13389.3|13394.4|13390.9|13390.8|13387.4|156
1677129000000|2023-02-23 05:10:00|13392.9|13389.4|13396.4|13392.9|13396.4|13393.8|13392.8|13389.3|146
1677129300000|2023-02-23 05:15:00|13396.2|13392.7|13399.7|13396.2|13399.8|13397.1|13395.8|13392.4|156
1677129600000|2023-02-23 05:20:00|13399.8|13396.3|13402.2|13398.7|13402.7|13400.5|13398.7|13395.7|201
1677129900000|2023-02-23 05:25:00|13402.3|13398.8|13406|13402.5|13406.1|13403.2|13401.6|13398.8|102
1677130200000|2023-02-23 05:30:00|13405.9|13402.4|13409|13405.5|13409.1|13406.3|13404.7|13402.4|150
1677130500000|2023-02-23 05:35:00|13409.1|13405.6|13406.7|13403.2|13409.1|13405.6|13405.2|13402.6|103
1677130800000|2023-02-23 05:40:00|13406.6|13403.1|13406.2|13402.7|13409.2|13405.7|13405.7|13402.6|125
1677131100000|2023-02-23 05:45:00|13406.3|13402.8|13404.7|13402.7|13406.5|13403.7|13404.3|13401.3|150
1677131400000|2023-02-23 05:50:00|13404.8|13402.8|13405.5|13402|13406.1|13402.8|13402.7|13400|143
1677131700000|2023-02-23 05:55:00|13405.6|13402.1|13404.7|13401.2|13405.7|13403|13403.9|13401.1|156
1677132000000|2023-02-23 06:00:00|13404|13402|13403.7|13400.2|13405.4|13402.9|13403.2|13400.2|166
1677132300000|2023-02-23 06:05:00|13403.8|13400.3|13402.1|13400.1|13403.9|13400.6|13402|13399.5|136
1677132600000|2023-02-23 06:10:00|13402.3|13398.8|13402.3|13398.8|13404.1|13401.4|13401.2|13398.5|179
1677132900000|2023-02-23 06:15:00|13402.4|13398.9|13400.4|13398.4|13402.6|13399.7|13400|13397.6|87
1677133200000|2023-02-23 06:20:00|13400.3|13398.3|13401.8|13398.3|13402.9|13399.7|13400.3|13398.2|126
1677133500000|2023-02-23 06:25:00|13401.9|13398.4|13401.5|13398|13402|13399.3|13400.3|13397.5|113
1677133800000|2023-02-23 06:30:00|13401.4|13397.9|13395.3|13393.3|13401.5|13398|13395.2|13392.5|156
1677134100000|2023-02-23 06:35:00|13395.4|13393.4|13396.7|13394.7|13397.4|13394.7|13394.5|13392.2|140
1677134400000|2023-02-23 06:40:00|13396.6|13394.6|13395.7|13392.2|13398.8|13395.6|13395.6|13392.1|121
1677134700000|2023-02-23 06:45:00|13395.9|13392.4|13398.3|13396.3|13399.8|13397.1|13395|13392.1|129
1677135000000|2023-02-23 06:50:00|13398.2|13396.2|13403.1|13399.6|13403.1|13399.8|13398.2|13395.4|153
1677135300000|2023-02-23 06:55:00|13403|13399.5|13406.9|13403.4|13406.9|13403.4|13402.9|13399.4|187
1677135600000|2023-02-23 07:00:00|13407|13403.5|13406|13402.5|13407.2|13404.3|13405.4|13402.1|210
1677135900000|2023-02-23 07:05:00|13406.1|13402.6|13407.6|13404.1|13408|13404.9|13405.6|13402.1|208
1677136200000|2023-02-23 07:10:00|13407|13403.5|13405.2|13401.7|13407.9|13405.1|13404.8|13401.3|229
1677136500000|2023-02-23 07:15:00|13405.6|13402.1|13407.3|13405.3|13408.1|13405.4|13404.7|13401.4|170
1677136800000|2023-02-23 07:20:00|13407.4|13405.4|13411.1|13407.6|13411.1|13407.6|13407.3|13404.9|194
1677137100000|2023-02-23 07:25:00|13411|13407.5|13416.6|13413.1|13418.5|13415|13411|13407.5|215
1677137400000|2023-02-23 07:30:00|13416.7|13413.2|13415.7|13412.2|13417.3|13414.8|13414.5|13411.8|184
1677137700000|2023-02-23 07:35:00|13415.6|13412.1|13412.5|13409|13415.7|13412.2|13411.7|13408.9|187
1677138000000|2023-02-23 07:40:00|13412.4|13408.9|13411.7|13408.2|13412.9|13410.2|13410.3|13407.2|220
1677138300000|2023-02-23 07:45:00|13411.6|13408.1|13409.8|13406.3|13411.8|13408.6|13408.5|13405.3|235
1677138600000|2023-02-23 07:50:00|13409.7|13406.2|13410.6|13407.1|13410.9|13408.4|13408.2|13405.3|240
1677138900000|2023-02-23 07:55:00|13410.5|13407|13412.3|13410.3|13413.8|13411.6|13409.4|13406.6|197
1677139200000|2023-02-23 08:00:00|13412.2|13410.2|13414.9|13411.4|13415.6|13412.9|13409.8|13407.2|377
1677139500000|2023-02-23 08:05:00|13415|13411.5|13415.8|13412.3|13417.9|13415.2|13414.5|13411.2|263
1677139800000|2023-02-23 08:10:00|13415.9|13412.4|13415.3|13413.3|13417.9|13414.5|13415.2|13412.2|302
1677140100000|2023-02-23 08:15:00|13415.4|13413.4|13412.7|13409.2|13415.8|13413.4|13411.8|13409|363
1677140400000|2023-02-23 08:20:00|13412.5|13409|13411.1|13407.6|13413.4|13409.9|13410.3|13407.4|366
1677140700000|2023-02-23 08:25:00|13411.2|13407.7|13414|13412|13415.3|13412|13411|13407.5|304
1677141000000|2023-02-23 08:30:00|13413.9|13411.9|13412.7|13409.2|13415|13412.1|13410.5|13407.4|277
1677141300000|2023-02-23 08:35:00|13412.4|13408.9|13411.7|13409.7|13412.6|13410.1|13410.7|13407.4|303
1677141600000|2023-02-23 08:40:00|13411.6|13409.6|13414.3|13412.3|13415.5|13412.5|13411.6|13409.5|232
1677141900000|2023-02-23 08:45:00|13414.2|13412.2|13416.3|13414.3|13417|13414.3|13413.8|13411.1|199
1677142200000|2023-02-23 08:50:00|13416.2|13414.2|13419.5|13417.5|13420.8|13418.1|13415.3|13413|281
1677142500000|2023-02-23 08:55:00|13419.4|13417.4|13422.6|13420.6|13423.9|13421|13419.3|13417.2|229
1677142800000|2023-02-23 09:00:00|13422.5|13420.5|13421.4|13419.4|13423.4|13421.4|13421.1|13418.6|207
1677143100000|2023-02-23 09:05:00|13421.3|13419.3|13422.1|13420.1|13424|13421.7|13421|13418.2|171
1677143400000|2023-02-23 09:10:00|13422.2|13420.2|13428.5|13425|13428.9|13425.4|13422.2|13419.6|233
1677143700000|2023-02-23 09:15:00|13428.6|13425.1|13426.8|13423.3|13429.2|13426.2|13424.8|13421.5|252
1677144000000|2023-02-23 09:20:00|13426.7|13423.2|13431.2|13429.2|13431.8|13429.8|13426.6|13423.1|248
1677144300000|2023-02-23 09:25:00|13432|13428.5|13431|13427.5|13436.3|13432.8|13428.3|13426.2|321
1677144600000|2023-02-23 09:30:00|13430.9|13427.4|13431.1|13429.1|13432.5|13430.2|13429.3|13426.1|338
1677144900000|2023-02-23 09:35:00|13431|13429|13432|13428.5|13432.8|13430.2|13429.7|13427.2|285
1677145200000|2023-02-23 09:40:00|13431.9|13428.4|13431.7|13428.2|13433.2|13430.3|13429.5|13426.9|272
1677145500000|2023-02-23 09:45:00|13431.8|13428.3|13432.1|13428.6|13432.7|13429.8|13430.5|13427.9|246
1677145800000|2023-02-23 09:50:00|13432|13428.5|13431.1|13427.6|13432.8|13430|13429.6|13426.6|238
1677146100000|2023-02-23 09:55:00|13431.2|13427.7|13434.3|13430.8|13438.4|13434.9|13430.8|13427.3|250
1677146400000|2023-02-23 10:00:00|13434.2|13430.7|13433.8|13430.3|13436.2|13432.7|13432.4|13428.9|271
1677146700000|2023-02-23 10:05:00|13433.7|13430.2|13431.9|13428.4|13433.7|13430.2|13428.8|13426|267
1677147000000|2023-02-23 10:10:00|13431.8|13428.3|13430.4|13426.9|13432.8|13430.4|13429.6|13426.6|282
1677147300000|2023-02-23 10:15:00|13430.3|13426.8|13430.6|13427.1|13431.8|13429|13429|13425.8|222
1677147600000|2023-02-23 10:20:00|13430.7|13427.2|13429.7|13426.2|13431|13427.6|13429.3|13426|158
1677147900000|2023-02-23 10:25:00|13429.8|13426.3|13428.6|13426.6|13430.5|13427.3|13427.8|13424.9|163
1677148200000|2023-02-23 10:30:00|13428.7|13426.7|13429.3|13427.3|13431.1|13428.2|13428.5|13425.8|176
1677148500000|2023-02-23 10:35:00|13429.2|13427.2|13430.3|13426.8|13431.4|13428.4|13429|13426.3|238
1677148800000|2023-02-23 10:40:00|13430.2|13426.7|13431.8|13428.3|13432.3|13428.8|13429.3|13426.6|259
1677149100000|2023-02-23 10:45:00|13431.7|13428.2|13430.7|13427.2|13432.5|13429.7|13430.6|13427.1|216
1677149400000|2023-02-23 10:50:00|13430.8|13427.3|13429.9|13426.4|13431|13428.6|13429.3|13426.4|114
1677149700000|2023-02-23 10:55:00|13430|13426.5|13430|13426.5|13430.8|13427.7|13429.1|13426.2|154
1677150000000|2023-02-23 11:00:00|13430.1|13426.6|13428.6|13425.1|13430.1|13426.9|13427.8|13424.3|144
1677150300000|2023-02-23 11:05:00|13428.7|13425.2|13427.6|13424.1|13429.4|13425.9|13427.5|13424|153
1677150600000|2023-02-23 11:10:00|13427.7|13424.2|13431.1|13427.6|13431.1|13427.6|13427|13424.1|184
1677150900000|2023-02-23 11:15:00|13431.2|13427.7|13432.8|13429.3|13434|13430.5|13430.7|13427.5|227
1677151200000|2023-02-23 11:20:00|13433.4|13429.9|13434.4|13430.9|13436.2|13432.7|13432.8|13429.6|238
1677151500000|2023-02-23 11:25:00|13434.5|13431|13432.1|13428.6|13434.9|13431.4|13431.6|13428.1|181
1677151800000|2023-02-23 11:30:00|13432|13428.5|13431.9|13428.4|13432.5|13429|13429|13426.1|223
1677152100000|2023-02-23 11:35:00|13432|13428.5|13429.9|13426.4|13432.7|13429.2|13428.5|13425.6|234
1677152400000|2023-02-23 11:40:00|13430|13426.5|13428|13426|13430.3|13427.7|13428|13425.1|230
1677152700000|2023-02-23 11:45:00|13427.8|13425.8|13428.2|13424.7|13429.5|13426.9|13427.8|13424.7|213
1677153000000|2023-02-23 11:50:00|13428.1|13424.6|13426.7|13423.2|13428.7|13425.2|13426.5|13423|224
1677153300000|2023-02-23 11:55:00|13426.6|13423.1|13426.1|13422.6|13427.7|13424.6|13424.9|13421.4|264
1677153600000|2023-02-23 12:00:00|13425.7|13422.2|13425.6|13422.1|13427.2|13424.4|13424.6|13421.6|280
1677153900000|2023-02-23 12:05:00|13425.7|13422.2|13426.1|13422.6|13427.1|13423.6|13424.8|13421.9|214
1677154200000|2023-02-23 12:10:00|13426.2|13422.7|13423|13421|13426.2|13422.7|13422.6|13419.9|225
1677154500000|2023-02-23 12:15:00|13422.9|13420.9|13425.2|13423.2|13426.4|13424.4|13422.9|13420.9|193
1677154800000|2023-02-23 12:20:00|13425.3|13423.3|13426.1|13424.1|13426.5|13424.2|13423.8|13421.8|162
1677155100000|2023-02-23 12:25:00|13426|13424|13422.4|13420.4|13426.2|13424.2|13422.3|13420.3|175
1677155400000|2023-02-23 12:30:00|13422.3|13420.3|13421|13417.5|13422.6|13420.3|13420.7|13417.2|160
1677155700000|2023-02-23 12:35:00|13421.1|13417.6|13422.7|13419.2|13424.3|13420.8|13421|13417.5|201
1677156000000|2023-02-23 12:40:00|13422.9|13419.4|13423|13419.5|13423|13420.5|13421.5|13418|183
1677156300000|2023-02-23 12:45:00|13422.9|13419.4|13422.2|13418.7|13424.7|13421.2|13421.7|13418.2|192
1677156600000|2023-02-23 12:50:00|13422.3|13418.8|13422|13418.5|13422.9|13420.2|13420|13417.5|206
1677156900000|2023-02-23 12:55:00|13421.9|13418.4|13423.6|13420.1|13423.6|13420.5|13420.2|13417.3|233
1677157200000|2023-02-23 13:00:00|13423.5|13420|13426.9|13423.4|13427.2|13423.7|13420.7|13417.9|325
1677157500000|2023-02-23 13:05:00|13426.7|13423.2|13426.9|13424.9|13428.5|13425.6|13424.8|13422.2|298
1677157800000|2023-02-23 13:10:00|13426.8|13424.8|13424.1|13420.6|13427.4|13425|13423.6|13420.4|290
1677158100000|2023-02-23 13:15:00|13424|13420.5|13421.3|13419.3|13425.6|13422.1|13421.2|13418.3|280
1677158400000|2023-02-23 13:20:00|13421.4|13419.4|13424|13422|13425.7|13422.2|13420|13417.1|417
1677158700000|2023-02-23 13:25:00|13424.1|13422.1|13438.5|13425.8|13438.5|13429.6|13423.9|13420.4|371
1677159000000|2023-02-23 13:30:00|13437.4|13427|13435.1|13431.6|13446.2|13442.7|13430.3|13418.7|684
1677159300000|2023-02-23 13:35:00|13434.5|13431|13435.2|13431.7|13436.7|13433.2|13430.7|13427.2|551
1677159600000|2023-02-23 13:40:00|13435.1|13431.6|13437.3|13433.8|13440.9|13437.4|13435.1|13431.6|539
1677159900000|2023-02-23 13:45:00|13437.4|13433.9|13441|13437.5|13441.2|13437.7|13436.9|13433.4|472
1677160200000|2023-02-23 13:50:00|13440.9|13437.4|13435.2|13431.7|13441.6|13438.1|13434.8|13431.3|382
1677160500000|2023-02-23 13:55:00|13435.5|13432|13434|13430.5|13436.3|13433.1|13431.1|13427.6|513
1677160800000|2023-02-23 14:00:00|13433.9|13430.4|13434.1|13430.6|13436.6|13433.1|13432.4|13428.9|433
1677161100000|2023-02-23 14:05:00|13434.2|13430.7|13431.4|13427.9|13434.7|13431.2|13431.1|13427.6|339
1677161400000|2023-02-23 14:10:00|13431.5|13428|13429.4|13425.9|13432|13429.2|13427.7|13424.2|368
1677161700000|2023-02-23 14:15:00|13429.5|13426|13422.9|13419.4|13429.7|13426.2|13422.6|13419.1|365
1677162000000|2023-02-23 14:20:00|13423|13419.5|13423.9|13420.4|13424.1|13420.6|13418.4|13414.9|393
1677162300000|2023-02-23 14:25:00|13424|13420.5|13421.6|13418.1|13424.5|13421|13419.9|13416.4|311
1677162600000|2023-02-23 14:30:00|13421.5|13418|13426.8|13424.8|13427.5|13424.9|13419.4|13415.9|498
1677162900000|2023-02-23 14:35:00|13426.7|13424.7|13432.4|13428.9|13432.5|13429|13425.9|13422.4|457
1677163200000|2023-02-23 14:40:00|13432.3|13428.8|13431.1|13429.1|13433.7|13430.2|13429.8|13426.7|390
1677163500000|2023-02-23 14:45:00|13431|13429|13419.2|13415.7|13432.4|13429|13416.2|13413.2|518
1677163800000|2023-02-23 14:50:00|13419.3|13415.8|13417|13413.5|13421.8|13418.3|13415.8|13412.3|561
1677164100000|2023-02-23 14:55:00|13417.1|13413.6|13419.3|13415.8|13420.6|13417.9|13416.9|13413.4|432
1677164400000|2023-02-23 15:00:00|13419.2|13415.7|13427.4|13423.9|13427.7|13424.2|13417.2|13414.5|493
1677164700000|2023-02-23 15:05:00|13427.3|13423.8|13426.8|13423.3|13429.8|13426.3|13424.9|13422|489
1677165000000|2023-02-23 15:10:00|13426.3|13422.8|13427.8|13424.3|13429.5|13426.8|13424.3|13421.5|460
1677165300000|2023-02-23 15:15:00|13427.9|13424.4|13424.7|13422.7|13428.1|13424.6|13424.1|13421.1|331
1677165600000|2023-02-23 15:20:00|13424.5|13422.5|13423.9|13420.4|13425.7|13422.6|13422.2|13419.3|408
1677165900000|2023-02-23 15:25:00|13424|13420.5|13424.4|13420.9|13425.7|13422.5|13421.7|13418.2|395
1677166200000|2023-02-23 15:30:00|13424.5|13421|13423.8|13420.3|13428.9|13426|13423.2|13419.9|311
1677166500000|2023-02-23 15:35:00|13423.9|13420.4|13424.5|13421|13425.1|13421.6|13422.8|13419.3|284
1677166800000|2023-02-23 15:40:00|13424.6|13421.1|13428.2|13424.7|13428.9|13425.4|13424.6|13421.1|279
1677167100000|2023-02-23 15:45:00|13428.1|13424.6|13434.9|13431.4|13435.8|13432.3|13427.9|13424.4|346
1677167400000|2023-02-23 15:50:00|13434.7|13431.2|13432.3|13428.8|13436.3|13432.8|13432.2|13428.7|305
1677167700000|2023-02-23 15:55:00|13432.2|13428.7|13431.9|13428.4|13433.5|13430.5|13430.2|13426.7|271
1677168000000|2023-02-23 16:00:00|13431.5|13429.5|13430.6|13427.1|13434|13431.1|13430.3|13426.8|314
1677168300000|2023-02-23 16:05:00|13430.7|13427.2|13437.9|13434.4|13439|13435.5|13429.7|13427|392
1677168600000|2023-02-23 16:10:00|13437.8|13434.3|13437.3|13433.8|13439.1|13435.8|13436.7|13433.2|294
1677168900000|2023-02-23 16:15:00|13437.2|13433.7|13435|13431.5|13439.2|13435.7|13433.7|13430.7|301
1677169200000|2023-02-23 16:20:00|13434.9|13431.4|13434.7|13431.2|13435.8|13432.5|13433.3|13430.6|201
1677169500000|2023-02-23 16:25:00|13434.8|13431.3|13435|13431.5|13435.8|13432.7|13433.5|13430|307
1677169800000|2023-02-23 16:30:00|13434.7|13431.2|13432.1|13428.6|13434.9|13431.8|13431.5|13428|306
1677170100000|2023-02-23 16:35:00|13432.2|13428.7|13435.3|13431.8|13436.2|13432.7|13430.7|13427.2|295
1677170400000|2023-02-23 16:40:00|13435.2|13431.7|13437|13433.5|13440.2|13437.5|13434.3|13430.8|296
1677170700000|2023-02-23 16:45:00|13437.1|13433.6|13438.7|13435.2|13438.7|13435.3|13435.8|13432.6|300
1677171000000|2023-02-23 16:50:00|13438.4|13434.9|13440.4|13436.9|13440.8|13437.3|13437.9|13434.6|234
1677171300000|2023-02-23 16:55:00|13440.3|13436.8|13440.2|13436.7|13441.9|13438.4|13438.5|13435.5|230
1677171600000|2023-02-23 17:00:00|13440.3|13436.8|13440|13436.5|13440.8|13437.3|13438.5|13435|241
1677171900000|2023-02-23 17:05:00|13439.7|13436.2|13441.7|13438.2|13442.3|13438.8|13439.6|13436.1|218
1677172200000|2023-02-23 17:10:00|13441.6|13438.1|13444.3|13440.8|13444.7|13441.2|13441.4|13437.9|290
1677172500000|2023-02-23 17:15:00|13444.2|13440.7|13442|13440|13444.4|13440.9|13441.8|13438.6|204
1677172800000|2023-02-23 17:20:00|13441.9|13439.9|13439.2|13435.7|13442.9|13439.9|13439.1|13435.6|232
1677173100000|2023-02-23 17:25:00|13439.1|13435.6|13440.4|13436.9|13441.3|13437.8|13438.1|13435|269
1677173400000|2023-02-23 17:30:00|13440.3|13436.8|13438.4|13434.9|13441.2|13437.8|13438.2|13434.7|210
1677173700000|2023-02-23 17:35:00|13438.3|13434.8|13440.4|13436.9|13440.9|13437.4|13437.9|13434.8|284
1677174000000|2023-02-23 17:40:00|13440.5|13437|13438.3|13434.8|13441.8|13438.3|13438.3|13434.8|317
1677174300000|2023-02-23 17:45:00|13438.2|13434.7|13439.4|13435.9|13441.1|13437.6|13438.2|13434.7|287
1677174600000|2023-02-23 17:50:00|13439.3|13435.8|13439.6|13436.1|13440.3|13436.8|13438.7|13435.2|215
1677174900000|2023-02-23 17:55:00|13439.7|13436.2|13439.8|13436.3|13441.2|13437.7|13438.9|13435.4|219
1677175200000|2023-02-23 18:00:00|13439.9|13436.4|13439.3|13435.8|13441.3|13437.8|13436.5|13433|305
1677175500000|2023-02-23 18:05:00|13439.2|13435.7|13441.8|13438.3|13442.5|13439|13439.1|13435.6|337
1677175800000|2023-02-23 18:10:00|13441.9|13438.4|13439.7|13436.2|13442.8|13439.3|13439.7|13436.2|311
1677176100000|2023-02-23 18:15:00|13440.3|13436.8|13438.9|13435.4|13441.4|13437.9|13438.8|13435.3|198
1677176400000|2023-02-23 18:20:00|13438.8|13435.3|13440.3|13436.8|13440.6|13438.1|13438.8|13435.3|188
1677176700000|2023-02-23 18:25:00|13440.2|13436.7|13439.7|13436.2|13441.6|13438.1|13438.5|13435.9|222
1677177000000|2023-02-23 18:30:00|13439.6|13436.1|13439.9|13436.4|13440.6|13437.1|13438.7|13435.7|214
1677177300000|2023-02-23 18:35:00|13440|13436.5|13439.1|13435.6|13441.6|13438.1|13438.4|13434.9|264
1677177600000|2023-02-23 18:40:00|13439|13435.5|13436.3|13432.8|13439.1|13435.6|13435|13431.5|303
1677177900000|2023-02-23 18:45:00|13436.4|13432.9|13432.3|13428.8|13436.5|13433|13432.1|13428.6|266
1677178200000|2023-02-23 18:50:00|13432.4|13428.9|13433.4|13429.9|13433.4|13429.9|13432.1|13428.6|229
1677178500000|2023-02-23 18:55:00|13433.3|13429.8|13434.3|13430.8|13434.8|13431.3|13432.6|13429.1|217
1677178800000|2023-02-23 19:00:00|13434.2|13430.7|13433.2|13429.7|13434.8|13431.3|13433.2|13429.7|265
1677179100000|2023-02-23 19:05:00|13433.1|13429.6|13431.3|13427.8|13434.5|13431.6|13430.8|13427.3|272
1677179400000|2023-02-23 19:10:00|13431.4|13427.9|13429.6|13426.1|13432.5|13429|13429.5|13426|263
1677179700000|2023-02-23 19:15:00|13429.1|13425.6|13425.1|13421.6|13429.1|13425.6|13424.5|13421|355
1677180000000|2023-02-23 19:20:00|13425.2|13421.7|13425.8|13422.3|13426.1|13422.6|13424|13421|269
1677180300000|2023-02-23 19:25:00|13425.6|13422.1|13425|13421.5|13426|13422.5|13424.3|13420.8|248
1677180600000|2023-02-23 19:30:00|13424.8|13421.3|13422.9|13419.4|13424.8|13421.3|13422.4|13418.9|176
1677180900000|2023-02-23 19:35:00|13422.8|13419.3|13424.4|13420.9|13424.4|13420.9|13420.7|13417.2|214
1677181200000|2023-02-23 19:40:00|13424.5|13421|13424.7|13421.2|13426.8|13423.3|13424.5|13421|205
1677181500000|2023-02-23 19:45:00|13424.8|13421.3|13424.9|13421.4|13425.9|13422.4|13423.2|13419.7|212
1677181800000|2023-02-23 19:50:00|13425|13421.5|13426.2|13422.7|13426.3|13422.8|13424.1|13420.6|199
1677182100000|2023-02-23 19:55:00|13426.3|13422.8|13428.4|13424.9|13428.9|13425.4|13426.1|13422.6|223
1677182400000|2023-02-23 20:00:00|13428.3|13424.8|13427.3|13423.8|13428.3|13424.8|13426.4|13422.9|230
1677182700000|2023-02-23 20:05:00|13427.4|13423.9|13427.7|13424.2|13428.2|13424.7|13426.8|13423.3|192
1677183000000|2023-02-23 20:10:00|13427.8|13424.3|13427.3|13423.8|13428.1|13424.6|13426.7|13423.2|161
1677183300000|2023-02-23 20:15:00|13427.4|13423.9|13427|13423.5|13427.5|13424|13426.6|13423.1|138
1677183600000|2023-02-23 20:20:00|13427.1|13423.6|13427.1|13423.6|13428.3|13424.8|13426.8|13423.3|122
1677183900000|2023-02-23 20:25:00|13427.2|13423.7|13427.2|13423.7|13427.5|13424|13426.5|13423|120
1677184200000|2023-02-23 20:30:00|13427.1|13423.6|13426.3|13422.8|13427.2|13423.7|13426.3|13422.8|86
1677184500000|2023-02-23 20:35:00|13426.4|13422.9|13424.7|13421.2|13426.8|13423.3|13424.5|13421|117
1677184800000|2023-02-23 20:40:00|13424.6|13421.1|13423.8|13420.3|13424.9|13421.6|13423.5|13420.3|134
1677185100000|2023-02-23 20:45:00|13423.9|13420.4|13425.2|13421.7|13425.4|13421.9|13423.8|13420.3|72
1677185400000|2023-02-23 20:50:00|13425.1|13421.6|13426|13422.5|13426.3|13422.8|13425|13421.5|117
1677185700000|2023-02-23 20:55:00|13425.9|13422.4|13424.3|13420.8|13426.3|13423.7|13423.2|13419.7|150
1677186000000|2023-02-23 21:00:00|13424.4|13420.9|13427.6|13424.1|13428|13424.5|13424.4|13420.9|155
1677186300000|2023-02-23 21:05:00|13427.5|13424|13430.1|13426.6|13430.2|13426.7|13426.9|13423.4|138
1677186600000|2023-02-23 21:10:00|13430|13426.5|13428.4|13424.9|13430.7|13427.2|13427.7|13424.2|109
1677186900000|2023-02-23 21:15:00|13428.7|13425.2|13429.5|13426|13429.5|13426|13428.4|13424.9|44
1677187200000|2023-02-23 21:20:00|13429.6|13426.1|13431.3|13427.8|13431.4|13427.9|13429.6|13426.1|105
1677187500000|2023-02-23 21:25:00|13431.2|13427.7|13431.2|13427.7|13431.3|13427.8|13430.6|13427.1|47
1677187800000|2023-02-23 21:30:00|13431.3|13427.8|13430.9|13427.4|13431.6|13428.1|13430.7|13427.2|37
1677188100000|2023-02-23 21:35:00|13431.1|13427.6|13430.9|13427.4|13431.3|13427.8|13430.9|13427.4|32
1677188400000|2023-02-23 21:40:00|13431.1|13427.6|13430.4|13426.7|13431.5|13428|13430.4|13426.7|52
1677188700000|2023-02-23 21:45:00|13431|13426.5|13431.1|13427.6|13431.9|13427.8|13430.6|13426.5|57
1677189000000|2023-02-23 21:50:00|13431.3|13427.8|13431.4|13427.9|13432.1|13428.4|13431|13426.1|71
1677189300000|2023-02-23 21:55:00|13431|13426.7|13429.3|13425.2|13435|13426.7|13429.1|13419.8|123
1677189600000|2023-02-23 22:00:00|13429.2|13423.8|13429.4|13422.1|13430.6|13423.8|13428.5|13421.4|34
1677189900000|2023-02-23 22:05:00|13429.7|13421.8|13430|13422.4|13431|13422.6|13427.6|13421.5|21
1677190200000|2023-02-23 22:10:00|13429.9|13422.1|13430.9|13421.8|13433.1|13422.1|13429.1|13419.8|28
1677190500000|2023-02-23 22:15:00|13429.6|13422.2|13439.2|13423.2|13442.6|13426.6|13429.3|13420.3|116
1677190800000|2023-02-23 22:20:00|13439.1|13423.1|13440.4|13424.4|13442.6|13426.6|13438.6|13422.6|75
1677191100000|2023-02-23 22:25:00|13440.3|13424.3|13441.4|13425.4|13443.6|13427.6|13438.2|13422.2|148
1677191400000|2023-02-23 22:30:00|13439.6|13423.6|13439.7|13423.7|13441.6|13425.6|13437.9|13423|82
1677191700000|2023-02-23 22:35:00|13439.8|13423.8|13437|13423.5|13439.8|13424.9|13435.3|13422.1|108
1677192000000|2023-02-23 22:40:00|13436.4|13423.8|13433.8|13424.3|13437.4|13424.3|13433.8|13423.2|14
1677192300000|2023-02-23 22:45:00|13435.4|13424.2|13436.8|13423.6|13438.7|13424.9|13434.9|13422.6|157
1677192600000|2023-02-23 22:50:00|13436.9|13423.5|13436.5|13423.6|13439.3|13424.8|13435.4|13422.4|127
1677192900000|2023-02-23 22:55:00|13436.1|13423.7|13438.8|13422.8|13439|13425.3|13436|13422.4|105
1677193200000|2023-02-23 23:00:00|13438.5|13422.6|13439.6|13423.6|13440|13425.5|13435.1|13421.7|96
1677193500000|2023-02-23 23:05:00|13439.5|13423.5|13427.8|13421.5|13442.3|13431.2|13427.3|13418.1|347
1677193800000|2023-02-23 23:10:00|13427.9|13421.2|13425|13418.8|13428.6|13421.7|13423.7|13418.2|143
1677194100000|2023-02-23 23:15:00|13424.5|13419.5|13425.4|13419.6|13426.6|13421.3|13424|13418.8|185
1677194400000|2023-02-23 23:20:00|13425.8|13420.1|13425.3|13421.7|13426|13422|13424.4|13419.8|107
1677194700000|2023-02-23 23:25:00|13425.4|13421.8|13425.7|13420.5|13426.6|13422.5|13424|13419.6|122
1677195000000|2023-02-23 23:30:00|13425.8|13421.7|13426.2|13422.7|13426.8|13423|13424.9|13419.8|146
1677195300000|2023-02-23 23:35:00|13426.3|13422.8|13426.6|13422.9|13427.9|13424|13425.1|13421|103
1677195600000|2023-02-23 23:40:00|13426.7|13422.8|13427.3|13423.8|13429.5|13425.8|13423.7|13419.8|177
1677195900000|2023-02-23 23:45:00|13427.1|13423.6|13426.9|13423.4|13427.5|13424|13426|13422.5|84
1677196200000|2023-02-23 23:50:00|13426.7|13423.2|13428.5|13425|13429|13425.5|13426.2|13422.7|85
1677196500000|2023-02-23 23:55:00|13428.4|13424.9|13430.6|13426.7|13431.7|13427.3|13428|13424.5|149
1677196800000|2023-02-24 00:00:00|13430.4|13426.4|13427.2|13423.7|13432.3|13428.8|13426.8|13423.3|182
1677197100000|2023-02-24 00:05:00|13427.1|13423.6|13427.7|13424.2|13431.3|13428.2|13426.6|13423.1|205
1677197400000|2023-02-24 00:10:00|13427.6|13424.1|13427.4|13423.9|13429.5|13426|13426.7|13423.2|172
1677197700000|2023-02-24 00:15:00|13427.2|13423.7|13427.6|13424.1|13429.1|13425.6|13425.7|13422.2|199
1677198000000|2023-02-24 00:20:00|13427.7|13424.2|13426.3|13422.8|13428.4|13424.9|13424.9|13421.4|233
1677198300000|2023-02-24 00:25:00|13426.4|13422.9|13429|13425.5|13429.3|13425.8|13425.9|13422.8|140
1677198600000|2023-02-24 00:30:00|13428.9|13425.4|13430.4|13426.9|13433.7|13430.2|13426.9|13424.3|227
1677198900000|2023-02-24 00:35:00|13430.3|13426.8|13431.1|13427.6|13434.3|13430.8|13429.8|13426.3|461
1677199200000|2023-02-24 00:40:00|13431|13427.5|13428.7|13425.2|13432.2|13428.7|13427.5|13424|275
1677199500000|2023-02-24 00:45:00|13428.9|13425.4|13425.9|13422.4|13430.2|13426.7|13425.8|13422.3|212
1677199800000|2023-02-24 00:50:00|13425.8|13422.3|13418.9|13415.4|13426.5|13423.3|13418.7|13415.2|313
1677200100000|2023-02-24 00:55:00|13418.8|13415.3|13422.7|13419.2|13423.4|13420.6|13418.8|13415.3|241
1677200400000|2023-02-24 01:00:00|13422|13418.5|13419.3|13415.8|13422.7|13419.4|13417.6|13414.7|297
1677200700000|2023-02-24 01:05:00|13419.4|13415.9|13422.9|13419.4|13423.1|13419.6|13418.7|13415.2|284
1677201000000|2023-02-24 01:10:00|13422.8|13419.3|13427.6|13424.1|13427.7|13424.2|13421.4|13418.7|280
1677201300000|2023-02-24 01:15:00|13427.5|13424|13424.3|13420.8|13428|13424.5|13424|13420.5|269
1677201600000|2023-02-24 01:20:00|13424.5|13421|13422.5|13420.5|13425.2|13421.7|13421.7|13418.2|313
1677201900000|2023-02-24 01:25:00|13422.4|13420.4|13429.1|13425.6|13429.2|13426.4|13420.6|13417.8|280
1677202200000|2023-02-24 01:30:00|13429.2|13425.7|13431.6|13428.1|13433.5|13430|13428.7|13425.2|328
1677202500000|2023-02-24 01:35:00|13431.8|13428.3|13436|13432.5|13437.1|13433.6|13431.8|13428.3|277
1677202800000|2023-02-24 01:40:00|13436.1|13432.6|13431.7|13429.7|13438.1|13434.6|13431.4|13427.9|326
1677203100000|2023-02-24 01:45:00|13431.6|13429.6|13430.9|13427.4|13433.5|13430.9|13429.6|13426.1|278
1677203400000|2023-02-24 01:50:00|13430.8|13427.3|13428.8|13425.3|13431|13427.5|13426.6|13423.7|280
1677203700000|2023-02-24 01:55:00|13428.7|13425.2|13432|13428.5|13432.1|13428.6|13428.6|13425.1|227
1677204000000|2023-02-24 02:00:00|13431.9|13428.4|13431.9|13428.4|13433.6|13430.1|13430.8|13427.3|267
1677204300000|2023-02-24 02:05:00|13432|13428.5|13427.8|13424.3|13434|13430.5|13427.8|13424.3|246
1677204600000|2023-02-24 02:10:00|13427.9|13424.4|13428.1|13424.6|13430.1|13426.6|13427.5|13424|218
1677204900000|2023-02-24 02:15:00|13428.2|13424.7|13429.3|13425.8|13429.7|13426.2|13425.7|13423.2|177
1677205200000|2023-02-24 02:20:00|13429.2|13425.7|13425.5|13422|13430|13426.5|13425.3|13421.8|202
1677205500000|2023-02-24 02:25:00|13425.4|13421.9|13424.8|13421.3|13426|13422.5|13423.3|13420.6|249
1677205800000|2023-02-24 02:30:00|13424.7|13421.2|13422.7|13419.2|13425.2|13422.5|13421.9|13419|173
1677206100000|2023-02-24 02:35:00|13422.6|13419.1|13423.8|13420.3|13424.2|13421.3|13421.4|13418.7|178
1677206400000|2023-02-24 02:40:00|13423.1|13421.1|13424.8|13421.3|13425.1|13421.9|13420.9|13418.1|173
1677206700000|2023-02-24 02:45:00|13425.1|13421.6|13428|13426|13429.5|13426|13425.1|13421.6|181
1677207000000|2023-02-24 02:50:00|13428.1|13426.1|13433.9|13430.4|13434.2|13431.5|13428.1|13425.2|211
1677207300000|2023-02-24 02:55:00|13433.8|13430.3|13434.8|13431.3|13435.3|13432.5|13432.3|13428.8|244
1677207600000|2023-02-24 03:00:00|13434.9|13431.4|13434.3|13432.3|13436.4|13433.6|13432.7|13430.7|224
1677207900000|2023-02-24 03:05:00|13434.4|13432.4|13430.3|13428.3|13434.7|13432.4|13429.5|13426|148
1677208200000|2023-02-24 03:10:00|13430.2|13428.2|13427.5|13425.5|13431.2|13428.4|13426.1|13422.8|136
1677208500000|2023-02-24 03:15:00|13427.6|13425.6|13426.6|13423.1|13428.6|13425.7|13426|13423.1|161
1677208800000|2023-02-24 03:20:00|13426.7|13423.2|13427.5|13424|13427.5|13424.1|13424.7|13422|126
1677209100000|2023-02-24 03:25:00|13427.4|13423.9|13428|13424.5|13429.1|13425.6|13426.6|13423.8|94
1677209400000|2023-02-24 03:30:00|13427.6|13424.1|13425.9|13422.4|13428.8|13425.3|13425.3|13421.8|146
1677209700000|2023-02-24 03:35:00|13425.7|13422.2|13427.1|13423.6|13427.9|13424.4|13425.5|13422|136
1677210000000|2023-02-24 03:40:00|13427.2|13423.7|13427|13423.5|13427.9|13424.5|13425.6|13422.4|137
1677210300000|2023-02-24 03:45:00|13426.9|13423.4|13428.5|13426.5|13429.9|13426.7|13426.2|13423.2|114
1677210600000|2023-02-24 03:50:00|13428.3|13426.3|13430|13426.5|13432.2|13429.8|13428|13425.3|145
1677210900000|2023-02-24 03:55:00|13429.8|13426.3|13430|13428|13430.7|13428.1|13428.4|13425.7|123
1677211200000|2023-02-24 04:00:00|13430.1|13428.1|13433.3|13429.8|13433.5|13430.2|13429.9|13427.6|138
1677211500000|2023-02-24 04:05:00|13433.4|13429.9|13432.9|13429.4|13433.4|13430.8|13431.6|13428.8|90
1677211800000|2023-02-24 04:10:00|13433|13429.5|13436|13432.5|13436.1|13432.6|13431.7|13428.8|158
1677212100000|2023-02-24 04:15:00|13436.1|13432.6|13438.8|13435.3|13439.3|13436.5|13433.9|13431.2|150
1677212400000|2023-02-24 04:20:00|13438.7|13435.2|13435.7|13432.2|13440.9|13438.2|13434.7|13431.2|139
1677212700000|2023-02-24 04:25:00|13435.8|13432.3|13435.6|13432.1|13435.9|13433.1|13434.1|13431.3|127
1677213000000|2023-02-24 04:30:00|13435.7|13432.2|13435.3|13433.3|13436.1|13433.3|13434.9|13431.4|102
1677213300000|2023-02-24 04:35:00|13435.2|13433.2|13436.5|13434.5|13437.6|13434.9|13435.1|13432.1|103
1677213600000|2023-02-24 04:40:00|13436.3|13434.3|13433.4|13429.9|13437.4|13434.3|13432.6|13429.6|181
1677213900000|2023-02-24 04:45:00|13433.3|13429.8|13433.5|13430|13433.9|13431.2|13431.9|13428.4|118
1677214200000|2023-02-24 04:50:00|13433.6|13430.1|13435.4|13431.9|13435.4|13432.1|13433.1|13429.9|164
1677214500000|2023-02-24 04:55:00|13435.5|13432|13435.5|13432|13437.1|13433.6|13435|13431.5|206
1677214800000|2023-02-24 05:00:00|13435.6|13432.1|13434.5|13431|13436.2|13432.8|13432.5|13429|235
1677215100000|2023-02-24 05:05:00|13434.4|13430.9|13433.8|13430.3|13435.8|13433|13432.8|13429.9|140
1677215400000|2023-02-24 05:10:00|13433.9|13430.4|13435.8|13432.3|13435.9|13433.1|13433.5|13430|183
1677215700000|2023-02-24 05:15:00|13435.9|13432.4|13434.8|13431.3|13436|13433.1|13434.6|13431.3|170
1677216000000|2023-02-24 05:20:00|13434.9|13431.4|13433.3|13431.3|13435.7|13432.4|13432.8|13430.1|140
1677216300000|2023-02-24 05:25:00|13433.9|13430.4|13434.4|13430.9|13434.4|13431.8|13433|13430.1|148
1677216600000|2023-02-24 05:30:00|13434.3|13430.8|13435.3|13431.8|13437.1|13434.2|13433.5|13430.7|162
1677216900000|2023-02-24 05:35:00|13435.1|13431.6|13433.1|13431.1|13435.5|13432|13432.9|13430|158
1677217200000|2023-02-24 05:40:00|13433.8|13430.3|13434.7|13431.2|13434.8|13432.3|13432.7|13430|100
1677217500000|2023-02-24 05:45:00|13434.6|13431.1|13433|13429.5|13434.9|13432.1|13431.7|13428.9|132
1677217800000|2023-02-24 05:50:00|13433.1|13429.6|13432|13430|13433.7|13431.7|13431.9|13428.8|172
1677218100000|2023-02-24 05:55:00|13431.9|13429.9|13431.5|13428|13433.7|13430.3|13430.7|13427.8|157
1677218400000|2023-02-24 06:00:00|13431.6|13428.1|13430.5|13427|13431.8|13429.1|13428.6|13425.9|135
1677218700000|2023-02-24 06:05:00|13430.1|13426.6|13430.6|13427.1|13430.6|13427.1|13428.7|13425.6|122
1677219000000|2023-02-24 06:10:00|13430.7|13427.2|13428.8|13426.8|13430.8|13427.3|13427.8|13424.9|146
1677219300000|2023-02-24 06:15:00|13428.9|13426.9|13433.8|13430.3|13433.9|13431|13428.9|13426.9|176
1677219600000|2023-02-24 06:20:00|13433.7|13430.2|13431.9|13428.4|13433.9|13430.9|13430|13427.2|114
1677219900000|2023-02-24 06:25:00|13431.8|13428.3|13432.9|13429.4|13434.2|13430.9|13431.4|13428|183
1677220200000|2023-02-24 06:30:00|13432.8|13429.3|13431.4|13427.9|13432.8|13429.3|13430.3|13426.8|138
1677220500000|2023-02-24 06:35:00|13431.5|13428|13429.9|13426.4|13433.3|13429.8|13429.6|13426.1|180
1677220800000|2023-02-24 06:40:00|13429.5|13426|13432.3|13428.8|13432.7|13429.2|13428.9|13426|198
1677221100000|2023-02-24 06:45:00|13432.2|13428.7|13433.4|13429.9|13433.7|13430.2|13432.2|13428.7|138
1677221400000|2023-02-24 06:50:00|13433.5|13430|13434.8|13431.3|13434.9|13431.4|13432.1|13428.6|122
1677221700000|2023-02-24 06:55:00|13434.7|13431.2|13436.7|13433.2|13437.3|13434.6|13434.5|13431.1|159
1677222000000|2023-02-24 07:00:00|13436.9|13433.4|13438.4|13434.9|13439.1|13435.8|13436.8|13433.4|229
1677222300000|2023-02-24 07:05:00|13438.2|13434.7|13439.9|13436.4|13440.1|13437|13436.6|13433.8|240
1677222600000|2023-02-24 07:10:00|13439.8|13436.3|13438.6|13436.6|13440.6|13438.6|13437.7|13435.1|275
1677222900000|2023-02-24 07:15:00|13438.7|13436.7|13437.1|13435.1|13439.4|13437|13437.1|13433.7|304
1677223200000|2023-02-24 07:20:00|13437.2|13435.2|13438.1|13434.6|13439.3|13436.5|13436.2|13433.6|205
1677223500000|2023-02-24 07:25:00|13438.2|13434.7|13439.9|13436.4|13440.1|13437.2|13436.8|13434|224
1677223800000|2023-02-24 07:30:00|13439.8|13436.3|13439.5|13437.5|13441.4|13438.6|13438|13434.9|246
1677224100000|2023-02-24 07:35:00|13440.2|13436.7|13440|13438|13442.1|13439.1|13438.8|13436.1|244
1677224400000|2023-02-24 07:40:00|13439.9|13437.9|13442.3|13438.8|13442.3|13439.5|13439.9|13437.6|208
1677224700000|2023-02-24 07:45:00|13442.4|13438.9|13444.4|13440.9|13445.9|13442.8|13442.2|13438.7|298
1677225000000|2023-02-24 07:50:00|13444.3|13440.8|13443.9|13440.4|13444.6|13441.8|13443.6|13440.1|196
1677225300000|2023-02-24 07:55:00|13444|13440.5|13443.8|13441.8|13444.5|13442|13441.6|13439|186
1677225600000|2023-02-24 08:00:00|13443.6|13441.6|13448|13444.5|13448.2|13445.5|13443.6|13441.6|430
1677225900000|2023-02-24 08:05:00|13447.9|13444.4|13453.4|13449.9|13454.9|13451.6|13447.9|13444.4|392
1677226200000|2023-02-24 08:10:00|13453.3|13449.8|13455.6|13452.1|13456.5|13453.7|13452.6|13449.7|364
1677226500000|2023-02-24 08:15:00|13455.7|13452.2|13452.1|13448.6|13456.2|13453.6|13450.6|13448|339
1677226800000|2023-02-24 08:20:00|13452.2|13448.7|13453.7|13450.2|13454.3|13450.8|13450.3|13447.3|374
1677227100000|2023-02-24 08:25:00|13453.6|13450.1|13450.8|13447.3|13455.3|13452.5|13450.6|13447.1|262
1677227400000|2023-02-24 08:30:00|13450.9|13447.4|13449.8|13446.3|13452.7|13449.2|13446.9|13444|272
1677227700000|2023-02-24 08:35:00|13449.9|13446.4|13451.4|13447.9|13452.1|13448.6|13449|13445.7|365
1677228000000|2023-02-24 08:40:00|13451.3|13447.8|13447.7|13445.7|13451.3|13448.3|13445.6|13442.9|406
1677228300000|2023-02-24 08:45:00|13448.6|13445.1|13450.9|13447.4|13452.4|13449.4|13446.9|13444.2|369
1677228600000|2023-02-24 08:50:00|13450.8|13447.3|13451.1|13447.6|13453.3|13449.8|13450.1|13447.1|307
1677228900000|2023-02-24 08:55:00|13450.4|13448.4|13450.1|13448.1|13451.5|13448.9|13449|13446.3|241
1677229200000|2023-02-24 09:00:00|13450.2|13448.2|13453.5|13450|13453.7|13450.8|13449.5|13446.7|315
1677229500000|2023-02-24 09:05:00|13453.6|13450.1|13452.2|13450.2|13454.2|13451.6|13452|13448.7|327
1677229800000|2023-02-24 09:10:00|13452.3|13450.3|13451.1|13447.6|13453.2|13450.3|13449.2|13445.7|400
1677230100000|2023-02-24 09:15:00|13451.5|13448|13450.6|13447.1|13452.1|13448.9|13449.2|13446.4|344
1677230400000|2023-02-24 09:20:00|13450.7|13447.2|13452.6|13449.1|13453.1|13449.6|13450.7|13447.2|364
1677230700000|2023-02-24 09:25:00|13452.7|13449.2|13450.3|13448.3|13453.9|13451.4|13450.2|13448.2|264
1677231000000|2023-02-24 09:30:00|13450|13448|13450.5|13448.5|13452.2|13449.4|13449.8|13447.7|162
1677231300000|2023-02-24 09:35:00|13450.6|13448.6|13451.4|13449.4|13452|13449.9|13450.4|13447.8|176
1677231600000|2023-02-24 09:40:00|13451.5|13449.5|13450.2|13448.2|13452.4|13449.9|13450|13448|201
1677231900000|2023-02-24 09:45:00|13450.3|13448.3|13446.6|13443.1|13450.5|13448.5|13446.6|13443.1|256
1677232200000|2023-02-24 09:50:00|13446.5|13443|13446.6|13443.1|13446.9|13444.5|13444.4|13441.6|137
1677232500000|2023-02-24 09:55:00|13446.5|13443|13448|13444.5|13449.1|13447|13446.5|13443|253
1677232800000|2023-02-24 10:00:00|13448.1|13444.6|13447.7|13444.2|13448.6|13445.1|13446.3|13443.1|259
1677233100000|2023-02-24 10:05:00|13447.6|13444.1|13446.5|13444.5|13448.5|13445.1|13446.1|13443.4|205
1677233400000|2023-02-24 10:10:00|13446.6|13444.6|13446.6|13443.1|13447.9|13444.9|13446|13443.1|183
1677233700000|2023-02-24 10:15:00|13446.7|13443.2|13444.3|13442.3|13447.7|13444.2|13444|13441.3|166
1677234000000|2023-02-24 10:20:00|13444.4|13442.4|13444.6|13441.1|13445.6|13442.4|13443.5|13440.9|189
1677234300000|2023-02-24 10:25:00|13444.8|13441.3|13442.6|13439.1|13444.8|13441.5|13440.3|13438.2|243
1677234600000|2023-02-24 10:30:00|13442.5|13439|13441.9|13439.9|13445.5|13442|13441.5|13438.5|174
1677234900000|2023-02-24 10:35:00|13442.7|13439.2|13444.3|13440.8|13444.4|13440.9|13441.7|13438.4|199
1677235200000|2023-02-24 10:40:00|13444.4|13440.9|13444.1|13440.6|13444.6|13441.8|13442.9|13439.7|201
1677235500000|2023-02-24 10:45:00|13444.2|13440.7|13445.1|13441.6|13445.9|13442.4|13443.1|13439.9|302
1677235800000|2023-02-24 10:50:00|13445.2|13441.7|13444.9|13441.4|13445.3|13441.9|13443.2|13440.2|225
1677236100000|2023-02-24 10:55:00|13444.8|13441.3|13446.6|13443.1|13447|13443.8|13444.8|13441.3|201
1677236400000|2023-02-24 11:00:00|13446.7|13443.2|13445.1|13441.6|13447.8|13444.3|13444.3|13441.3|234
1677236700000|2023-02-24 11:05:00|13445.2|13441.7|13445.9|13442.4|13447.1|13443.6|13445.2|13441.7|196
1677237000000|2023-02-24 11:10:00|13445.8|13442.3|13449.4|13445.9|13449.4|13445.9|13445.2|13441.8|163
1677237300000|2023-02-24 11:15:00|13449.5|13446|13450.6|13447.1|13451.1|13448.1|13448|13444.5|243
1677237600000|2023-02-24 11:20:00|13450.7|13447.2|13452.9|13449.4|13453.1|13449.9|13450.4|13447.2|297
1677237900000|2023-02-24 11:25:00|13452|13450|13453.9|13450.4|13454.1|13450.6|13451.3|13448.5|263
1677238200000|2023-02-24 11:30:00|13454|13450.5|13455.8|13452.3|13456.9|13453.8|13454|13450.5|244
1677238500000|2023-02-24 11:35:00|13455.7|13452.2|13458.1|13454.6|13459.3|13455.8|13455.7|13452.2|338
1677238800000|2023-02-24 11:40:00|13458.4|13454.9|13460.7|13457.2|13461.1|13457.8|13458.4|13454.9|274
1677239100000|2023-02-24 11:45:00|13460.6|13457.1|13460.5|13457|13461.7|13458.9|13458.5|13455.8|308
1677239400000|2023-02-24 11:50:00|13460.4|13456.9|13464.7|13461.2|13464.9|13461.4|13459.8|13456.3|234
1677239700000|2023-02-24 11:55:00|13464.8|13461.3|13463|13459.5|13464.8|13461.3|13462|13458.5|225
1677240000000|2023-02-24 12:00:00|13463.1|13459.6|13464.9|13462.9|13465.8|13463.1|13462.9|13459.6|187
1677240300000|2023-02-24 12:05:00|13465|13463|13465.6|13462.1|13465.7|13463|13464|13461.3|171
1677240600000|2023-02-24 12:10:00|13465.7|13462.2|13464.5|13462.5|13466|13463.3|13464.5|13461.7|141
1677240900000|2023-02-24 12:15:00|13464.6|13462.6|13464.7|13462.7|13464.9|13462.9|13463.2|13460.1|165
1677241200000|2023-02-24 12:20:00|13464.8|13462.8|13466.8|13464.8|13468|13465.9|13464.2|13461.6|204
1677241500000|2023-02-24 12:25:00|13467.3|13465.3|13467.3|13463.8|13467.8|13465.5|13465.2|13461.8|255
1677241800000|2023-02-24 12:30:00|13467.4|13463.9|13467.7|13464.2|13468.1|13464.6|13467.1|13463.6|212
1677242100000|2023-02-24 12:35:00|13467.8|13464.3|13466.6|13463.1|13467.9|13464.6|13464.5|13461|275
1677242400000|2023-02-24 12:40:00|13465.5|13463.5|13462.2|13460.2|13465.6|13463.6|13461.8|13459.2|274
1677242700000|2023-02-24 12:45:00|13462.3|13460.3|13466.8|13463.3|13468.1|13464.6|13462.1|13459.9|262
1677243000000|2023-02-24 12:50:00|13466.7|13463.2|13468.4|13464.9|13468.9|13465.4|13465.8|13462.3|361
1677243300000|2023-02-24 12:55:00|13468.3|13464.8|13471.8|13468.3|13473|13470.1|13468.1|13464.6|275
1677243600000|2023-02-24 13:00:00|13471.9|13468.4|13472.4|13468.9|13474.3|13471.7|13471.1|13468.3|302
1677243900000|2023-02-24 13:05:00|13472.5|13469|13471.4|13467.9|13472.7|13469.2|13469.8|13466.3|299
1677244200000|2023-02-24 13:10:00|13471.3|13467.8|13473|13469.5|13473.8|13470.3|13468.2|13464.7|412
1677244500000|2023-02-24 13:15:00|13473.1|13469.6|13471.5|13468|13475.8|13473.1|13471|13467.5|344
1677244800000|2023-02-24 13:20:00|13471.6|13468.1|13467.3|13463.8|13472.9|13469.4|13467.1|13463.6|379
1677245100000|2023-02-24 13:25:00|13467.4|13463.9|13472.6|13462.9|13472.6|13465.3|13463.6|13460.1|309
1677245400000|2023-02-24 13:30:00|13473.4|13465|13477.8|13474.3|13484|13480.1|13470.8|13461.7|808
1677245700000|2023-02-24 13:35:00|13478.1|13474.6|13486.9|13483.4|13488.1|13484.6|13475.5|13472|708
1677246000000|2023-02-24 13:40:00|13487|13483.5|13486.5|13483|13489.3|13485.8|13483.3|13479.8|533
1677246300000|2023-02-24 13:45:00|13486.7|13483.2|13480.4|13476.9|13487|13483.5|13480.3|13476.8|564
1677246600000|2023-02-24 13:50:00|13480.1|13476.6|13475.4|13471.9|13480.3|13476.8|13475|13471.5|511
1677246900000|2023-02-24 13:55:00|13475.5|13472|13477.4|13473.9|13479.6|13476.1|13472.5|13469|491
1677247200000|2023-02-24 14:00:00|13477.5|13474|13485.3|13481.8|13486.2|13482.7|13477.4|13473.9|526
1677247500000|2023-02-24 14:05:00|13485.4|13481.9|13489.2|13485.7|13489.2|13486.4|13483.1|13479.7|451
1677247800000|2023-02-24 14:10:00|13489.3|13485.8|13497.4|13495.4|13498.3|13495.5|13488.8|13485.3|380
1677248100000|2023-02-24 14:15:00|13498.7|13495.2|13499.1|13495.6|13499.6|13496.5|13496|13493|348
1677248400000|2023-02-24 14:20:00|13499|13495.5|13499.6|13496.1|13500.1|13496.6|13495.5|13492|396
1677248700000|2023-02-24 14:25:00|13499.5|13496|13498.6|13495.1|13500.6|13497.3|13497.5|13494.3|317
1677249000000|2023-02-24 14:30:00|13498.7|13495.2|13487.2|13483.7|13499.9|13496.4|13486.4|13482.9|607
1677249300000|2023-02-24 14:35:00|13487.4|13483.9|13480.5|13477|13493.9|13490.4|13480.5|13477|562
1677249600000|2023-02-24 14:40:00|13480.3|13476.8|13497|13493.5|13497|13493.5|13480.3|13476.8|535
1677249900000|2023-02-24 14:45:00|13497.7|13494.2|13499.4|13495.9|13501.8|13498.3|13496.8|13493.3|460
1677250200000|2023-02-24 14:50:00|13499.5|13496|13494.6|13491.1|13501|13498|13494|13490.9|562
1677250500000|2023-02-24 14:55:00|13494.3|13490.8|13494.1|13486.5|13495.9|13492.6|13490.8|13486.5|338
1677250800000|2023-02-24 15:00:00|13492.4|13488.2|13488.1|13484.6|13499.1|13495.6|13487.2|13484.2|574
1677251100000|2023-02-24 15:05:00|13488|13484.5|13492|13488.5|13492.5|13489|13486|13482.5|630
1677251400000|2023-02-24 15:10:00|13492.3|13488.8|13494.8|13491.3|13496.5|13493|13491.5|13488|547
1677251700000|2023-02-24 15:15:00|13494.7|13491.2|13495.3|13491.8|13497.9|13494.4|13491.9|13488.4|556
1677252000000|2023-02-24 15:20:00|13495.1|13491.6|13490.2|13488.2|13496.2|13492.7|13490|13486.6|550
1677252300000|2023-02-24 15:25:00|13490.3|13488.3|13488.8|13486.8|13492.9|13489.4|13487|13484|540
1677252600000|2023-02-24 15:30:00|13489.2|13487.2|13490|13486.5|13494|13490.5|13487.7|13485.2|462
1677252900000|2023-02-24 15:35:00|13489.9|13486.4|13493.9|13490.4|13494.1|13490.6|13488.8|13485.3|411
1677253200000|2023-02-24 15:40:00|13494|13490.5|13488.5|13486.5|13495|13491.5|13488.3|13485.9|422
1677253500000|2023-02-24 15:45:00|13488.4|13486.4|13495.1|13491.6|13495.2|13491.7|13485.9|13483.2|461
1677253800000|2023-02-24 15:50:00|13495|13491.5|13498|13494.5|13499|13495.5|13492.2|13490.2|371
1677254100000|2023-02-24 15:55:00|13498.1|13494.6|13491.7|13488.2|13498.1|13494.6|13491.3|13488|449
1677254400000|2023-02-24 16:00:00|13491.6|13488.1|13490.3|13486.8|13491.8|13488.5|13485.9|13482.4|362
1677254700000|2023-02-24 16:05:00|13490.4|13486.9|13490.7|13487.2|13492.9|13489.4|13489|13485.5|299
1677255000000|2023-02-24 16:10:00|13490.8|13487.3|13491.2|13487.7|13493.1|13489.7|13490.5|13487.2|249
1677255300000|2023-02-24 16:15:00|13491.4|13487.9|13488|13484.5|13491.7|13488.2|13486.1|13483.2|251
1677255600000|2023-02-24 16:20:00|13487.9|13484.4|13487.7|13484.2|13491.2|13487.8|13486.4|13482.9|284
1677255900000|2023-02-24 16:25:00|13487.6|13484.1|13486.6|13483.1|13488.9|13485.4|13484.6|13481.1|282
1677256200000|2023-02-24 16:30:00|13486.5|13483|13484.8|13481.3|13490|13486.5|13484|13480.5|298
1677256500000|2023-02-24 16:35:00|13484.7|13481.2|13490.6|13487.1|13490.6|13487.7|13484.5|13481.2|285
1677256800000|2023-02-24 16:40:00|13490.8|13487.3|13490.7|13487.2|13491.5|13488.7|13489.2|13485.7|217
1677257100000|2023-02-24 16:45:00|13490.8|13487.3|13491.8|13488.3|13492.4|13488.9|13489.9|13486.4|189
1677257400000|2023-02-24 16:50:00|13491.7|13488.2|13495.6|13492.1|13495.7|13492.2|13490|13487.3|187
1677257700000|2023-02-24 16:55:00|13495.5|13492|13493.9|13490.4|13495.7|13492.2|13492.8|13489.3|196
1677258000000|2023-02-24 17:00:00|13493.7|13490.2|13495.6|13492.1|13496.3|13492.8|13492.7|13489.2|223
1677258300000|2023-02-24 17:05:00|13495.5|13492|13493.6|13490.1|13496.3|13492.8|13493.4|13489.9|197
1677258600000|2023-02-24 17:10:00|13493.7|13490.2|13494.1|13490.6|13496.1|13492.6|13493.5|13490|171
1677258900000|2023-02-24 17:15:00|13494|13490.5|13496.3|13494.3|13496.4|13494.3|13493|13489.5|192
1677259200000|2023-02-24 17:20:00|13496.4|13494.4|13495.9|13492.4|13498.8|13496.8|13494.8|13491.9|240
1677259500000|2023-02-24 17:25:00|13496|13492.5|13496.1|13492.6|13497.9|13494.4|13493.8|13491|224
1677259800000|2023-02-24 17:30:00|13496.2|13492.7|13494.3|13490.8|13496.9|13493.4|13492.7|13489.2|289
1677260100000|2023-02-24 17:35:00|13494.4|13490.9|13495.4|13491.9|13495.8|13492.3|13493.8|13490.3|171
1677260400000|2023-02-24 17:40:00|13495.5|13492|13497.1|13493.6|13497.3|13493.8|13494.6|13491.6|189
1677260700000|2023-02-24 17:45:00|13497|13493.5|13501.5|13498|13501.6|13498.8|13496.9|13493.4|179
1677261000000|2023-02-24 17:50:00|13501.6|13498.1|13502.7|13499.2|13503.8|13500.3|13500.9|13497.7|219
1677261300000|2023-02-24 17:55:00|13502.8|13499.3|13502.5|13500.5|13504|13500.6|13502.4|13499.1|236
1677261600000|2023-02-24 18:00:00|13503.2|13499.7|13501.1|13497.6|13503.2|13500.5|13498|13494.6|286
1677261900000|2023-02-24 18:05:00|13501.2|13497.7|13501.5|13498|13502.4|13498.9|13499.2|13495.7|267
1677262200000|2023-02-24 18:10:00|13501.4|13497.9|13501.9|13498.4|13502.5|13499|13500.8|13497.3|279
1677262500000|2023-02-24 18:15:00|13501.8|13498.3|13501.4|13497.9|13502.4|13498.9|13500.5|13497.6|182
1677262800000|2023-02-24 18:20:00|13501.6|13498.1|13498.5|13495|13502.6|13499.1|13497.1|13493.6|265
1677263100000|2023-02-24 18:25:00|13498.4|13494.9|13496.2|13492.7|13499.1|13495.6|13493.4|13490.6|229
1677263400000|2023-02-24 18:30:00|13496.3|13492.8|13498.7|13495.2|13499.9|13496.7|13496.2|13492.7|279
1677263700000|2023-02-24 18:35:00|13498.5|13495|13498.6|13495.1|13499.5|13496.6|13497.6|13494.1|227
1677264000000|2023-02-24 18:40:00|13498.1|13496.1|13500.3|13496.8|13501.1|13497.6|13497.6|13494.1|265
1677264300000|2023-02-24 18:45:00|13500.1|13496.6|13500.3|13496.8|13500.8|13498|13498.5|13495|289
1677264600000|2023-02-24 18:50:00|13500.2|13496.7|13500.4|13496.9|13500.6|13498|13499.4|13495.9|290
1677264900000|2023-02-24 18:55:00|13500.6|13497.1|13501.3|13497.8|13502.5|13499|13499.6|13496.1|278
1677265200000|2023-02-24 19:00:00|13501.1|13497.6|13500.8|13497.3|13502.6|13499.8|13498.9|13495.9|316
1677265500000|2023-02-24 19:05:00|13500.7|13497.2|13499.5|13496|13501.5|13498|13498.8|13495.3|306
1677265800000|2023-02-24 19:10:00|13499.6|13496.1|13498.3|13494.8|13500.6|13497.1|13498.2|13494.7|245
1677266100000|2023-02-24 19:15:00|13498.4|13494.9|13498.6|13495.1|13499.9|13496.4|13497.1|13494.3|245
1677266400000|2023-02-24 19:20:00|13498.3|13494.8|13499.7|13496.2|13501.4|13497.9|13497.6|13494.1|348
1677266700000|2023-02-24 19:25:00|13499.6|13496.1|13499.9|13496.4|13500.9|13498.2|13498.9|13495.4|252
1677267000000|2023-02-24 19:30:00|13499.7|13496.2|13500.1|13496.6|13500.9|13498.2|13499|13495.5|218
1677267300000|2023-02-24 19:35:00|13499.9|13496.4|13500.6|13497.1|13500.8|13497.3|13498.7|13495.2|221
1677267600000|2023-02-24 19:40:00|13500.7|13497.2|13502.2|13498.7|13502.9|13499.4|13500.6|13497.1|188
1677267900000|2023-02-24 19:45:00|13502|13498.5|13499.3|13495.8|13502.6|13499.3|13498.4|13494.9|223
1677268200000|2023-02-24 19:50:00|13499.4|13495.9|13498.6|13495.1|13500.2|13497.1|13496.7|13493.9|303
1677268500000|2023-02-24 19:55:00|13498.5|13495|13501.5|13498|13501.7|13498.2|13498.3|13495|279
1677268800000|2023-02-24 20:00:00|13501.6|13498.1|13499.6|13496.1|13501.6|13498.1|13498.9|13495.4|228
1677269100000|2023-02-24 20:05:00|13499.5|13496|13499.2|13495.7|13499.6|13496.1|13498.1|13494.6|171
1677269400000|2023-02-24 20:10:00|13499.1|13495.6|13499.2|13495.7|13499.3|13495.8|13498.1|13494.6|162
1677269700000|2023-02-24 20:15:00|13499.1|13495.6|13500.2|13496.7|13501.2|13497.7|13499.1|13495.6|167
1677270000000|2023-02-24 20:20:00|13500.1|13496.6|13500.1|13496.6|13500.5|13497|13499.8|13496.3|173
1677270300000|2023-02-24 20:25:00|13500.2|13496.7|13501.1|13497.6|13501.5|13498|13499.9|13496.4|140
1677270600000|2023-02-24 20:30:00|13506.1|13502.6|13503.4|13499.9|13506.1|13502.6|13502.3|13498.8|218
1677270900000|2023-02-24 20:35:00|13503.3|13499.8|13504.2|13500.7|13505.8|13502.3|13503.3|13499.8|178
1677271200000|2023-02-24 20:40:00|13504.3|13500.8|13504|13500.5|13505.4|13501.9|13503.4|13499.9|152
1677271500000|2023-02-24 20:45:00|13504.1|13500.6|13504.4|13500.9|13504.5|13501|13503.4|13499.9|132
1677271800000|2023-02-24 20:50:00|13505.1|13501.6|13505.3|13501.8|13506.3|13502.8|13505.1|13501.6|133
1677272100000|2023-02-24 20:55:00|13505.2|13501.7|13506.2|13502.7|13507|13503.5|13503.5|13500|183
1677272400000|2023-02-24 21:00:00|13506.3|13502.8|13504.2|13500.7|13506.3|13502.8|13502.7|13499.2|133
1677272700000|2023-02-24 21:05:00|13504.1|13500.6|13506.2|13502.7|13506.7|13503.2|13503.7|13500.2|133
1677273000000|2023-02-24 21:10:00|13506.1|13502.6|13506.2|13502.7|13506.7|13503.2|13506|13502.5|55
1677273300000|2023-02-24 21:15:00|13506.3|13502.8|13505.9|13502.4|13507|13503.5|13505.5|13502|70
1677273600000|2023-02-24 21:20:00|13505.7|13502.2|13505.1|13501.6|13506.1|13502.6|13505|13501.5|98
1677273900000|2023-02-24 21:25:00|13505.3|13501.8|13506.5|13503|13506.9|13503.4|13505|13501.5|120
1677274200000|2023-02-24 21:30:00|13506.6|13503.1|13507.4|13503.9|13507.6|13504.1|13506.6|13503.1|70
1677274500000|2023-02-24 21:35:00|13507.5|13504|13507.8|13504.3|13510|13506.5|13507.2|13503.7|147
1677274800000|2023-02-24 21:40:00|13508.3|13504.8|13511.3|13507.8|13516.5|13508.1|13507.9|13503.6|172
1677275100000|2023-02-24 21:45:00|13511.2|13507.7|13512|13508.5|13514.3|13510.8|13510.6|13507.1|173
1677275400000|2023-02-24 21:50:00|13512.1|13508.6|13512|13496|13514.5|13508.6|13495.9|13479.9|215
1677275700000|2023-02-24 21:55:00|13512.2|13496.2|13513.7|13497.7|13514.1|13504.3|13507.8|13494.9|82
1677445200000|2023-02-26 21:00:00|13496.6|13474.6|13498.9|13476.9|13501.9|13479.9|13496.6|13474.6|4
1677446700000|2023-02-26 21:25:00|13503.9|13481.9|13498.9|13476.9|13503.9|13481.9|13498.9|13476.9|2
1677447300000|2023-02-26 21:35:00|13508.2|13486.2|13498.9|13476.9|13508.2|13486.2|13498.9|13476.9|4
1677448500000|2023-02-26 21:55:00|13504.7|13482.7|13498.9|13476.9|13504.7|13482.7|13498.9|13476.9|2
1677448800000|2023-02-26 22:00:00|13513|13491|13510.5|13488.5|13513|13491|13508.7|13487.4|6
1677449100000|2023-02-26 22:05:00|13510.9|13488.9|13512.1|13492.2|13515.1|13493.1|13510.5|13488.5|14
1677449400000|2023-02-26 22:10:00|13510.5|13488.5|13503.6|13481.6|13515.1|13493.1|13495.3|13473.3|35
1677449700000|2023-02-26 22:15:00|13503.8|13481.8|13498|13476|13506.3|13484.3|13494.5|13472.5|71
1677450000000|2023-02-26 22:20:00|13504|13482|13500|13484|13504.1|13486.4|13495|13476|43
1677450300000|2023-02-26 22:25:00|13497.7|13481.7|13509|13493|13510|13494|13497.7|13481.7|142
1677450600000|2023-02-26 22:30:00|13509.4|13493.4|13510.9|13494.9|13514.8|13501|13508.5|13492.5|80
1677450900000|2023-02-26 22:35:00|13509.7|13493.7|13507.5|13498.3|13511.9|13501.6|13506.7|13491|80
1677451200000|2023-02-26 22:40:00|13508.3|13492.3|13506.7|13492.9|13511.5|13500.4|13505.2|13489.6|88
1677451500000|2023-02-26 22:45:00|13506.8|13493|13507.6|13495.1|13510.6|13499.6|13504.3|13489.2|58
1677451800000|2023-02-26 22:50:00|13509|13495|13507.3|13491.3|13510.3|13498|13505.5|13490.8|45
1677452100000|2023-02-26 22:55:00|13508.9|13495.2|13506.8|13495|13509.3|13498.3|13505.5|13490.4|48
1677452400000|2023-02-26 23:00:00|13507.1|13492.7|13504.5|13499.8|13513.4|13505.5|13504|13491.8|269
1677452700000|2023-02-26 23:05:00|13504.6|13499.9|13504|13500.5|13505|13501.3|13504|13499.6|76
1677453000000|2023-02-26 23:10:00|13504.2|13500.2|13503.1|13499.6|13504.6|13500.9|13500.9|13497.2|334
1677453300000|2023-02-26 23:15:00|13503.2|13499.7|13502.4|13498.9|13505.5|13501.8|13501.3|13497.1|497
1677453600000|2023-02-26 23:20:00|13502.3|13498.8|13504|13500.5|13505.2|13501.7|13501.6|13498.1|394
1677453900000|2023-02-26 23:25:00|13504.1|13500.6|13505.8|13502.2|13506.4|13502.8|13504.1|13500.6|371
1677454200000|2023-02-26 23:30:00|13506|13502.3|13501.3|13497.8|13506.4|13502.6|13500|13496.5|284
1677454500000|2023-02-26 23:35:00|13501.2|13497.7|13501|13497.5|13502.6|13499.1|13499.7|13496.2|220
1677454800000|2023-02-26 23:40:00|13501.1|13497.6|13502.4|13498.9|13502.7|13499.2|13501|13497.5|204
1677455100000|2023-02-26 23:45:00|13502.3|13498.8|13500.9|13497.4|13502.5|13498.9|13500.1|13496.6|193
1677455400000|2023-02-26 23:50:00|13500.8|13497.3|13500.2|13496.7|13501.3|13497.7|13499.8|13496.3|207
1677455700000|2023-02-26 23:55:00|13500.3|13496.8|13500.6|13497.1|13500.7|13497.2|13498.3|13494.8|203
1677456000000|2023-02-27 00:00:00|13500.5|13497|13500.1|13496.6|13502.4|13498.9|13499.3|13495.8|247
1677456300000|2023-02-27 00:05:00|13500.2|13496.7|13502.4|13498.9|13504.9|13501.4|13500.2|13496.7|260
1677456600000|2023-02-27 00:10:00|13502.7|13499.2|13498.8|13495.3|13503|13499.5|13496.3|13492.8|308
1677456900000|2023-02-27 00:15:00|13498.7|13495.2|13499|13495.5|13499.4|13495.9|13496.8|13493.3|259
1677457200000|2023-02-27 00:20:00|13498.8|13495.3|13498.8|13495.3|13499.4|13495.9|13497.8|13494.3|234
1677457500000|2023-02-27 00:25:00|13498.7|13495.2|13496.1|13492.6|13499.1|13495.6|13495.8|13492.3|265
1677457800000|2023-02-27 00:30:00|13496|13492.5|13496.6|13493.1|13498.7|13495.2|13494.4|13491.3|254
1677458100000|2023-02-27 00:35:00|13496.5|13493|13495.3|13491.8|13496.7|13493.2|13493.8|13490.8|193
1677458400000|2023-02-27 00:40:00|13495.2|13491.7|13496.5|13493|13499.2|13495.7|13494.9|13491.4|219
1677458700000|2023-02-27 00:45:00|13496.4|13492.9|13496.5|13493|13498.1|13494.6|13495.4|13491.9|286
1677459000000|2023-02-27 00:50:00|13496.4|13492.9|13495.3|13491.8|13498.2|13495|13494.8|13491.3|304
1677459300000|2023-02-27 00:55:00|13495.2|13491.7|13496.2|13492.7|13497.3|13494.6|13494.2|13490.7|245
1677459600000|2023-02-27 01:00:00|13496.3|13492.8|13492.2|13488.7|13497.1|13494.4|13491.7|13488.2|340
1677459900000|2023-02-27 01:05:00|13492.1|13488.6|13494.6|13491.1|13494.9|13491.4|13491|13488|188
1677460200000|2023-02-27 01:10:00|13494.4|13490.9|13490.8|13487.3|13494.4|13490.9|13490.5|13487|232
1677460500000|2023-02-27 01:15:00|13490.9|13487.4|13490|13486.5|13492.1|13488.6|13488.4|13485.6|238
1677460800000|2023-02-27 01:20:00|13489.9|13486.4|13491.4|13487.9|13492.9|13490.1|13487.5|13484.8|245
1677461100000|2023-02-27 01:25:00|13491.3|13487.8|13490.5|13488.5|13491.5|13488.7|13488.5|13485.7|199
1677461400000|2023-02-27 01:30:00|13490.4|13488.4|13488.7|13485.2|13491.5|13489.4|13488.7|13485.2|232
1677461700000|2023-02-27 01:35:00|13488.9|13485.4|13488.1|13484.6|13489.3|13486.3|13486.7|13483.9|223
1677462000000|2023-02-27 01:40:00|13488.2|13484.7|13487.5|13484|13492.5|13489|13487.3|13484|288
1677462300000|2023-02-27 01:45:00|13487.4|13483.9|13484.7|13481.2|13487.6|13484.6|13483.7|13480.9|275
1677462600000|2023-02-27 01:50:00|13484.6|13481.1|13484.7|13481.2|13486.1|13482.6|13483.5|13480.9|273
1677462900000|2023-02-27 01:55:00|13484.6|13481.1|13484.5|13481|13485.7|13482.2|13483.7|13480.9|228
1677463200000|2023-02-27 02:00:00|13484.7|13481.2|13486.7|13483.2|13487.5|13484.9|13483.4|13480.6|190
1677463500000|2023-02-27 02:05:00|13486.8|13483.3|13490.4|13486.9|13491.8|13488.3|13486.5|13483.2|176
1677463800000|2023-02-27 02:10:00|13490.3|13486.8|13491.1|13489.1|13492.4|13489.3|13489.7|13486.2|263
1677464100000|2023-02-27 02:15:00|13491.7|13488.2|13486.9|13484.9|13491.7|13488.2|13486.9|13484.1|223
1677464400000|2023-02-27 02:20:00|13487|13485|13488.7|13486.7|13488.8|13486.8|13485.7|13482.9|153
1677464700000|2023-02-27 02:25:00|13488.8|13486.8|13488|13484.5|13489.7|13486.9|13487.3|13483.8|202
1677465000000|2023-02-27 02:30:00|13488.1|13484.6|13487|13483.5|13488.4|13485.7|13486.1|13483.2|253
1677465300000|2023-02-27 02:35:00|13486.9|13483.4|13486.9|13483.4|13487.8|13485|13485.7|13482.2|208
1677465600000|2023-02-27 02:40:00|13487|13483.5|13493.2|13489.7|13493.4|13489.9|13486.2|13483.3|209
1677465900000|2023-02-27 02:45:00|13493.1|13489.6|13492.9|13489.4|13493.6|13490.3|13492|13488.5|253
1677466200000|2023-02-27 02:50:00|13493|13489.5|13493.6|13490.1|13494|13490.5|13490.9|13488.1|215
1677466500000|2023-02-27 02:55:00|13493.7|13490.2|13494.8|13491.3|13495.3|13491.8|13493.7|13490.2|191
1677466800000|2023-02-27 03:00:00|13494.7|13491.2|13498.8|13495.3|13500|13496.5|13492.7|13489.2|239
1677467100000|2023-02-27 03:05:00|13498.9|13495.4|13500.8|13497.3|13500.9|13497.6|13497.6|13494.1|248
1677467400000|2023-02-27 03:10:00|13500.7|13497.2|13501.2|13497.7|13501.6|13498.9|13499.2|13496.5|178
1677467700000|2023-02-27 03:15:00|13501.3|13497.8|13500.9|13497.4|13501.5|13498.5|13499.8|13496.9|148
1677468000000|2023-02-27 03:20:00|13500.7|13498.7|13501.9|13498.4|13503.2|13500.4|13499.9|13496.9|163
1677468300000|2023-02-27 03:25:00|13501.8|13498.3|13506|13502.5|13506.1|13502.6|13501.8|13498.3|174
1677468600000|2023-02-27 03:30:00|13505.9|13502.4|13510.3|13506.8|13511.1|13507.6|13505.6|13502.1|218
1677468900000|2023-02-27 03:35:00|13509.9|13506.4|13512.1|13510.1|13512.2|13510.2|13508.4|13504.9|223
1677469200000|2023-02-27 03:40:00|13512.8|13509.3|13511.9|13508.4|13514.5|13511.8|13510.6|13507.2|290
1677469500000|2023-02-27 03:45:00|13511.8|13508.3|13512.6|13509.1|13512.8|13509.3|13510.6|13507.1|175
1677469800000|2023-02-27 03:50:00|13512.7|13509.2|13510.8|13507.3|13512.8|13510|13510.1|13506.6|133
1677470100000|2023-02-27 03:55:00|13510.9|13507.4|13507.7|13504.2|13510.9|13507.4|13505.1|13501.6|231
1677470400000|2023-02-27 04:00:00|13507.6|13504.1|13509.4|13507.4|13510.4|13507.6|13507.5|13504|212
1677470700000|2023-02-27 04:05:00|13509.3|13507.3|13507.9|13504.4|13509.7|13507.3|13506.9|13504.3|146
1677471000000|2023-02-27 04:10:00|13508|13504.5|13507.3|13503.8|13508|13505.1|13505.2|13502.5|163
1677471300000|2023-02-27 04:15:00|13507.2|13503.7|13507.8|13504.3|13508.6|13505.9|13505.9|13503|169
1677471600000|2023-02-27 04:20:00|13507.9|13504.4|13506.2|13504.2|13509.1|13505.6|13506|13503.2|175
1677471900000|2023-02-27 04:25:00|13506|13504|13508.8|13505.3|13508.9|13506.3|13506|13503.2|148
1677472200000|2023-02-27 04:30:00|13508.7|13505.2|13507.7|13505.7|13508.8|13505.8|13506.8|13503.4|199
1677472500000|2023-02-27 04:35:00|13507.8|13505.8|13505.2|13503.2|13508.6|13505.9|13505.1|13502.6|144
1677472800000|2023-02-27 04:40:00|13505.1|13503.1|13506.7|13503.2|13507|13503.5|13504.3|13501.5|127
1677473100000|2023-02-27 04:45:00|13506.8|13503.3|13507.7|13504.2|13507.8|13504.5|13505.1|13501.6|119
1677473400000|2023-02-27 04:50:00|13507.6|13504.1|13506.4|13504.4|13508|13504.6|13506.1|13503.5|107
1677473700000|2023-02-27 04:55:00|13506.5|13504.5|13505.8|13502.3|13507.1|13504.6|13504.8|13502|142
1677474000000|2023-02-27 05:00:00|13505.7|13502.2|13503.5|13501.5|13505.8|13502.5|13503.2|13500.7|143
1677474300000|2023-02-27 05:05:00|13503.4|13501.4|13504.1|13502.1|13505.2|13502.3|13502.3|13500.1|202
1677474600000|2023-02-27 05:10:00|13504|13502|13503|13501|13505.3|13502.7|13502.9|13500.2|105
1677474900000|2023-02-27 05:15:00|13502.9|13500.9|13503.7|13500.2|13504.2|13501.3|13502.7|13500|143
1677475200000|2023-02-27 05:20:00|13504.1|13500.6|13511.9|13508.4|13511.9|13508.4|13503.3|13500.6|208
1677475500000|2023-02-27 05:25:00|13511.7|13508.2|13511.9|13508.4|13513|13510.4|13510.2|13507.4|208
1677475800000|2023-02-27 05:30:00|13511.8|13508.3|13510.4|13506.9|13511.9|13508.4|13507.4|13504.3|211
1677476100000|2023-02-27 05:35:00|13510.5|13507|13507.7|13504.2|13510.5|13507.5|13507|13504.1|223
1677476400000|2023-02-27 05:40:00|13507.6|13504.1|13508|13504.5|13508.7|13506.3|13506.9|13504|190
1677476700000|2023-02-27 05:45:00|13508.1|13504.6|13506.4|13504.4|13508.4|13504.9|13505.7|13502.7|142
1677477000000|2023-02-27 05:50:00|13506.5|13504.5|13506|13502.5|13507.8|13504.6|13504.6|13501.9|143
1677477300000|2023-02-27 05:55:00|13505.9|13502.4|13508.9|13505.4|13509.8|13506.4|13504.8|13502|198
1677477600000|2023-02-27 06:00:00|13508.8|13505.3|13507.7|13504.2|13509|13505.8|13505.6|13503.2|223
1677477900000|2023-02-27 06:05:00|13506.9|13504.9|13505.1|13503.1|13507.9|13505.3|13505|13502|172
1677478200000|2023-02-27 06:10:00|13505|13503|13505|13501.5|13505.8|13503.1|13501.1|13499.1|231
1677478500000|2023-02-27 06:15:00|13505.1|13501.6|13507.8|13505.8|13508.4|13505.8|13504.1|13500.6|238
1677478800000|2023-02-27 06:20:00|13507.7|13505.7|13505.8|13502.3|13507.8|13505.8|13503.6|13501.2|225
1677479100000|2023-02-27 06:25:00|13505.7|13502.2|13510.5|13507|13511.1|13507.6|13504.5|13501.6|199
1677479400000|2023-02-27 06:30:00|13510.6|13507.1|13513.8|13510.3|13514|13510.5|13508.7|13505.6|290
1677479700000|2023-02-27 06:35:00|13513.9|13510.4|13515.1|13511.6|13515.2|13512.6|13512.7|13510|170
1677480000000|2023-02-27 06:40:00|13515.2|13511.7|13518.8|13515.3|13519.2|13516.5|13514.9|13511.7|197
1677480300000|2023-02-27 06:45:00|13518.7|13515.2|13515.4|13511.9|13518.9|13516.3|13513.1|13510.1|203
1677480600000|2023-02-27 06:50:00|13515.5|13512|13515.5|13512|13517.4|13514.8|13513|13509.9|174
1677480900000|2023-02-27 06:55:00|13515.6|13512.1|13514.7|13511.2|13515.6|13512.1|13511.7|13509.1|218
1677481200000|2023-02-27 07:00:00|13514.8|13511.3|13512.7|13509.2|13516.6|13513.9|13512.4|13508.9|249
1677481500000|2023-02-27 07:05:00|13512.8|13509.3|13509.6|13507.6|13514.2|13511.4|13509.4|13506.6|179
1677481800000|2023-02-27 07:10:00|13509.3|13507.3|13508.4|13506.4|13510.1|13508.1|13508.4|13506.4|217
1677482100000|2023-02-27 07:15:00|13508.3|13506.3|13509|13505.5|13511|13508.3|13507.5|13504.8|182
1677482400000|2023-02-27 07:20:00|13509.1|13505.6|13509.2|13505.7|13510.1|13506.6|13506.7|13503.6|200
1677482700000|2023-02-27 07:25:00|13509.1|13505.6|13506.5|13503|13509.6|13506.1|13505.4|13503|238
1677483000000|2023-02-27 07:30:00|13506.4|13502.9|13505.8|13503.8|13506.5|13504.3|13504.2|13501.7|197
1677483300000|2023-02-27 07:35:00|13505.9|13503.9|13508.6|13506.6|13509.3|13506.9|13504.5|13502|252
1677483600000|2023-02-27 07:40:00|13508.5|13506.5|13505.9|13502.4|13510.5|13507.7|13505.8|13502.3|285
1677483900000|2023-02-27 07:45:00|13506|13502.5|13502.4|13500.4|13506.1|13503.2|13501.8|13499.8|142
1677484200000|2023-02-27 07:50:00|13502.3|13500.3|13503.9|13500.4|13504.1|13501.6|13500.4|13498.4|261
1677484500000|2023-02-27 07:55:00|13504|13500.5|13504.3|13502.3|13506.1|13503.7|13502.5|13500.2|217
1677484800000|2023-02-27 08:00:00|13504.4|13502.4|13499.7|13496.2|13504.4|13502.4|13497|13495|301
1677485100000|2023-02-27 08:05:00|13499.8|13496.3|13498.7|13495.2|13502.8|13499.3|13498.6|13495.1|346
1677485400000|2023-02-27 08:10:00|13498.8|13495.3|13499.6|13497.6|13501.7|13498.9|13497.8|13494.4|277
1677485700000|2023-02-27 08:15:00|13499.7|13497.7|13501.5|13498|13502.2|13498.7|13499.5|13496|251
1677486000000|2023-02-27 08:20:00|13501.4|13497.9|13500.8|13498.8|13502.1|13499.1|13499.5|13496.8|245
1677486300000|2023-02-27 08:25:00|13501.5|13498|13501.9|13498.4|13503.1|13500.5|13499.4|13497.1|236
1677486600000|2023-02-27 08:30:00|13501.8|13498.3|13500.6|13498.6|13502|13499.1|13499.8|13496.8|273
1677486900000|2023-02-27 08:35:00|13500.7|13498.7|13497.7|13495.7|13501.2|13498.9|13497.7|13494.9|217
1677487200000|2023-02-27 08:40:00|13497.8|13495.8|13496.7|13493.2|13497.8|13495.8|13494.3|13492.1|176
1677487500000|2023-02-27 08:45:00|13496.1|13494.1|13499|13495.5|13500.8|13497.9|13495.6|13493.1|178
1677487800000|2023-02-27 08:50:00|13499.2|13495.7|13497.7|13495.7|13500.2|13497.3|13497.3|13494.6|236
1677488100000|2023-02-27 08:55:00|13498.5|13495|13501.9|13498.4|13502.4|13499.6|13496.1|13493.1|266
1677488400000|2023-02-27 09:00:00|13502.1|13498.6|13500.8|13497.3|13504.2|13501.5|13498.6|13495.9|333
1677488700000|2023-02-27 09:05:00|13500.7|13497.2|13501.6|13498.1|13502.2|13499.4|13500|13496.5|260
1677489000000|2023-02-27 09:10:00|13501.7|13498.2|13501|13497.5|13502.1|13498.6|13499.3|13496.1|230
1677489300000|2023-02-27 09:15:00|13501.1|13497.6|13503.5|13500|13503.5|13500.2|13500.3|13497.1|213
1677489600000|2023-02-27 09:20:00|13503.4|13499.9|13501.7|13498.2|13504.3|13501.2|13500.8|13497.8|202
1677489900000|2023-02-27 09:25:00|13501.8|13498.3|13500.9|13497.4|13502.2|13499|13500.3|13497.2|204
1677490200000|2023-02-27 09:30:00|13501|13497.5|13499.2|13497.2|13501.2|13498.3|13499|13497|95
1677490500000|2023-02-27 09:35:00|13499.1|13497.1|13500.7|13498.7|13502.9|13500|13499|13497|161
1677490800000|2023-02-27 09:40:00|13500.8|13498.8|13497.9|13495.9|13501|13498.8|13497.4|13494.8|182
1677491100000|2023-02-27 09:45:00|13498|13496|13497.3|13495.3|13499.1|13496.4|13497.1|13494.8|139
1677491400000|2023-02-27 09:50:00|13497.2|13495.2|13495.9|13493.9|13497.7|13495.3|13495.4|13492.4|136
1677491700000|2023-02-27 09:55:00|13496.1|13494.1|13496.2|13492.7|13496.5|13494.5|13495.2|13492.7|156
1677492000000|2023-02-27 10:00:00|13496.1|13492.6|13495.8|13493.8|13496.3|13494.3|13495.1|13492.5|178
1677492300000|2023-02-27 10:05:00|13495.7|13493.7|13496.8|13493.3|13497.1|13494.5|13495.3|13492.9|156
1677492600000|2023-02-27 10:10:00|13496.9|13493.4|13495.9|13493.9|13497.2|13494.7|13495.7|13492.8|158
1677492900000|2023-02-27 10:15:00|13496|13494|13498|13494.5|13498.3|13495.7|13495.5|13493.3|172
1677493200000|2023-02-27 10:20:00|13497.2|13495.2|13497|13493.5|13498.1|13496.1|13495.9|13493.3|206
1677493500000|2023-02-27 10:25:00|13496.9|13493.4|13497|13493.5|13497.7|13494.7|13496.3|13492.8|218
1677493800000|2023-02-27 10:30:00|13496.9|13493.4|13495.6|13493.6|13498.3|13495.3|13495.3|13492.6|203
1677494100000|2023-02-27 10:35:00|13495.8|13493.8|13496.1|13494.1|13496.9|13494.3|13494.5|13492|201
1677494400000|2023-02-27 10:40:00|13496|13494|13495.9|13492.4|13496.6|13494.2|13494.6|13492.3|190
1677494700000|2023-02-27 10:45:00|13496|13492.5|13494.6|13492.6|13496.3|13493.4|13494.1|13491.2|189
1677495000000|2023-02-27 10:50:00|13494.7|13492.7|13493.5|13490|13494.7|13492.7|13492.3|13489.9|193
1677495300000|2023-02-27 10:55:00|13493.6|13490.1|13493.2|13489.7|13494.1|13491.2|13492.4|13489.5|150
1677495600000|2023-02-27 11:00:00|13492.4|13490.4|13491.2|13489.2|13493.5|13490.8|13490.9|13488.4|161
1677495900000|2023-02-27 11:05:00|13491.1|13489.1|13490.6|13488.6|13492.6|13489.6|13490.1|13487.7|158
1677496200000|2023-02-27 11:10:00|13490.7|13488.7|13490.8|13488.8|13492.3|13489.6|13490.2|13487.7|144
1677496500000|2023-02-27 11:15:00|13490.7|13488.7|13490.5|13488.5|13493|13489.9|13489.3|13487.3|157
1677496800000|2023-02-27 11:20:00|13490.4|13488.4|13490.6|13488.6|13490.9|13488.9|13490.2|13488.2|94
1677497100000|2023-02-27 11:25:00|13490.7|13488.7|13490.9|13488.9|13491.1|13489.1|13489.4|13487.4|110
1677497400000|2023-02-27 11:30:00|13490.8|13488.8|13491.5|13489.5|13492.4|13489.7|13489.3|13486.7|195
1677497700000|2023-02-27 11:35:00|13491.6|13489.6|13490.8|13487.3|13491.8|13489.7|13489.2|13486.6|165
1677498000000|2023-02-27 11:40:00|13490.9|13487.4|13491|13489|13491.6|13489.4|13490.1|13487.3|104
1677498300000|2023-02-27 11:45:00|13491.1|13489.1|13493.1|13489.6|13493.6|13490.8|13490.8|13488|168
1677498600000|2023-02-27 11:50:00|13493|13489.5|13493.1|13489.6|13493.2|13490|13491.9|13488.5|157
1677498900000|2023-02-27 11:55:00|13493|13489.5|13492.2|13488.7|13493.6|13490.9|13492.2|13488.7|172
1677499200000|2023-02-27 12:00:00|13492.3|13488.8|13491.6|13488.1|13492.3|13489.2|13491.1|13487.9|155
1677499500000|2023-02-27 12:05:00|13491.5|13488|13492|13490|13493.3|13490.7|13491.3|13488|112
1677499800000|2023-02-27 12:10:00|13492.1|13490.1|13492.8|13489.3|13492.9|13490.5|13491.3|13488.8|149
1677500100000|2023-02-27 12:15:00|13492.7|13489.2|13491.6|13489.6|13492.8|13490|13491.3|13488.7|104
1677500400000|2023-02-27 12:20:00|13491.7|13489.7|13495.6|13492.1|13496|13492.5|13491.7|13489.7|129
1677500700000|2023-02-27 12:25:00|13495.5|13492|13496.5|13493|13497.2|13494.1|13494.4|13491.7|179
1677501000000|2023-02-27 12:30:00|13496.6|13493.1|13494.8|13491.3|13496.7|13493.2|13494.2|13490.8|197
1677501300000|2023-02-27 12:35:00|13494.7|13491.2|13494.9|13491.4|13495.7|13492.6|13493.9|13491.2|145
1677501600000|2023-02-27 12:40:00|13494.8|13491.3|13495.6|13492.1|13496.1|13493.2|13493.9|13490.4|117
1677501900000|2023-02-27 12:45:00|13495.5|13492|13496|13492.5|13496.7|13493.9|13494.4|13491.7|112
1677502200000|2023-02-27 12:50:00|13496.1|13492.6|13499.9|13496.4|13499.9|13496.4|13495.3|13492.6|184
1677502500000|2023-02-27 12:55:00|13500.1|13496.6|13499.3|13495.8|13500.2|13496.7|13498.1|13494.7|174
1677502800000|2023-02-27 13:00:00|13499.4|13495.9|13500.9|13497.4|13501.1|13497.6|13497|13494.1|280
1677503100000|2023-02-27 13:05:00|13501|13497.5|13498.4|13494.9|13501|13497.5|13497.6|13494.1|277
1677503400000|2023-02-27 13:10:00|13498.3|13494.8|13500.4|13496.9|13501.1|13498.5|13498.2|13494.7|277
1677503700000|2023-02-27 13:15:00|13500.5|13497|13499.4|13495.9|13501|13498.1|13498.4|13495.5|276
1677504000000|2023-02-27 13:20:00|13499.5|13496|13500.4|13496.9|13502.6|13499.1|13499|13495.5|345
1677504300000|2023-02-27 13:25:00|13500.3|13496.8|13499.1|13493.5|13500.5|13497.9|13498.6|13493.5|196
1677504600000|2023-02-27 13:30:00|13499.5|13492.9|13493.6|13490.1|13500.4|13495.5|13491.9|13489.3|324
1677504900000|2023-02-27 13:35:00|13493.5|13490|13490.3|13486.8|13494|13491.2|13490.1|13486.6|304
1677505200000|2023-02-27 13:40:00|13490.4|13486.9|13488.1|13484.6|13491.2|13487.7|13486.4|13483.6|249
1677505500000|2023-02-27 13:45:00|13488.2|13484.7|13485.6|13482.1|13488.2|13484.7|13484.7|13481.2|229
1677505800000|2023-02-27 13:50:00|13485.5|13482|13484.7|13481.2|13486.2|13482.7|13483.1|13480|318
1677506100000|2023-02-27 13:55:00|13484.6|13481.1|13483.2|13479.7|13485.6|13482.1|13482.3|13479.3|287
1677506400000|2023-02-27 14:00:00|13483.3|13479.8|13482.3|13478.8|13483.5|13480|13480.9|13478|229
1677506700000|2023-02-27 14:05:00|13481.4|13479.4|13482.4|13478.9|13483.5|13480.6|13481.1|13478.2|239
1677507000000|2023-02-27 14:10:00|13482.5|13479|13483.1|13479.6|13484.4|13480.9|13481.9|13478.7|266
1677507300000|2023-02-27 14:15:00|13483|13479.5|13482.7|13479.2|13483.9|13481.4|13482|13478.9|251
1677507600000|2023-02-27 14:20:00|13482.8|13479.3|13480.8|13477.3|13483.4|13480.3|13480.3|13476.9|262
1677507900000|2023-02-27 14:25:00|13480.9|13477.4|13479.9|13477.9|13481.2|13477.9|13479.2|13475.7|228
1677508200000|2023-02-27 14:30:00|13479.8|13477.8|13483.6|13480.1|13483.6|13480.1|13479.8|13476.8|350
1677508500000|2023-02-27 14:35:00|13483.9|13480.4|13483.6|13481.6|13484.9|13482.2|13481.9|13478.8|368
1677508800000|2023-02-27 14:40:00|13483.7|13481.7|13482.1|13480.1|13484.7|13482|13479.8|13476.4|339
1677509100000|2023-02-27 14:45:00|13482.4|13480.4|13484.6|13481.1|13485.6|13482.2|13482.4|13479.5|363
1677509400000|2023-02-27 14:50:00|13484.5|13481|13481.9|13479.9|13484.6|13481.1|13480.8|13477.3|342
1677509700000|2023-02-27 14:55:00|13482|13480|13480.9|13477.4|13482.6|13480|13478.9|13476.4|237
1677510000000|2023-02-27 15:00:00|13481.3|13477.8|13479.7|13476.2|13482.4|13478.9|13479.2|13475.9|267
1677510300000|2023-02-27 15:05:00|13479.6|13476.1|13476.1|13474.1|13479.7|13476.7|13476|13473.3|218
1677510600000|2023-02-27 15:10:00|13476.2|13474.2|13475.8|13472.3|13477.7|13474.6|13475.7|13472.2|228
1677510900000|2023-02-27 15:15:00|13475.7|13472.2|13469.8|13466.3|13476|13473.8|13469.3|13466.3|303
1677511200000|2023-02-27 15:20:00|13469.7|13466.2|13469.7|13466.2|13471|13468.3|13465.3|13462.6|330
1677511500000|2023-02-27 15:25:00|13469.8|13466.3|13469.7|13466.2|13470.4|13467.4|13467|13463.7|251
1677511800000|2023-02-27 15:30:00|13469.6|13466.1|13473.9|13470.4|13474.2|13470.7|13469.6|13466.1|342
1677512100000|2023-02-27 15:35:00|13474|13470.5|13479.7|13476.2|13481.9|13478.4|13473.3|13469.8|339
1677512400000|2023-02-27 15:40:00|13479.8|13476.3|13480.5|13477|13482.8|13479.3|13477.9|13474.4|357
1677512700000|2023-02-27 15:45:00|13480.4|13476.9|13478|13474.5|13482.7|13479.2|13477|13473.5|285
1677513000000|2023-02-27 15:50:00|13478.1|13474.6|13478.7|13475.2|13479.6|13476.1|13476.9|13473.5|276
1677513300000|2023-02-27 15:55:00|13478.8|13475.3|13473.2|13471.2|13480.1|13476.6|13473.2|13470.4|303
1677513600000|2023-02-27 16:00:00|13473.1|13471.1|13472.6|13469.1|13473.8|13471.1|13468.7|13465.9|269
1677513900000|2023-02-27 16:05:00|13472.5|13469|13471.8|13468.3|13472.7|13469.2|13469.6|13466.1|186
1677514200000|2023-02-27 16:10:00|13471.7|13468.2|13473.9|13470.4|13474.5|13471|13471.6|13468.1|103
1677514500000|2023-02-27 16:15:00|13474|13470.5|13476.8|13473.3|13477.1|13473.6|13473.3|13469.8|217
1677514800000|2023-02-27 16:20:00|13476.7|13473.2|13478|13474.5|13478|13474.5|13475.7|13472.2|197
1677515100000|2023-02-27 16:25:00|13478.1|13474.6|13479.8|13476.3|13479.9|13476.4|13477.3|13473.8|213
1677515400000|2023-02-27 16:30:00|13479.6|13476.1|13483.7|13480.2|13484.1|13480.6|13479.2|13475.7|235
1677515700000|2023-02-27 16:35:00|13483.6|13480.1|13478.3|13474.8|13483.6|13480.1|13478.3|13474.8|182
1677516000000|2023-02-27 16:40:00|13478.2|13474.7|13478.3|13474.8|13478.9|13475.4|13477.6|13474.1|184
1677516300000|2023-02-27 16:45:00|13478.4|13474.9|13477.8|13474.3|13478.4|13474.9|13475.5|13472.8|143
1677516600000|2023-02-27 16:50:00|13477.5|13474|13477.4|13473.9|13477.5|13474|13474.8|13471.7|199
1677516900000|2023-02-27 16:55:00|13477.1|13473.6|13476.4|13472.9|13477.6|13474.1|13475|13471.5|137
1677517200000|2023-02-27 17:00:00|13476.3|13472.8|13476.7|13473.2|13477.4|13473.9|13474.2|13470.7|250
1677517500000|2023-02-27 17:05:00|13476.8|13473.3|13479.3|13475.8|13480|13476.5|13476.8|13473.3|209
1677517800000|2023-02-27 17:10:00|13479.2|13475.7|13477.5|13474|13480.6|13477.1|13476.2|13472.7|224
1677518100000|2023-02-27 17:15:00|13477.4|13473.9|13475.3|13471.8|13477.4|13473.9|13475.1|13471.6|217
1677518400000|2023-02-27 17:20:00|13475.4|13471.9|13477.4|13473.9|13478.2|13474.7|13475.1|13471.6|309
1677518700000|2023-02-27 17:25:00|13477.3|13473.8|13476.1|13472.6|13478|13474.5|13475.5|13472|223
1677519000000|2023-02-27 17:30:00|13476|13472.5|13474.4|13470.9|13476.1|13472.6|13472.9|13469.4|139
1677519300000|2023-02-27 17:35:00|13474.3|13470.8|13473.5|13470|13474.7|13471.2|13473.3|13469.8|109
1677519600000|2023-02-27 17:40:00|13473.4|13469.9|13473.4|13469.9|13474.3|13470.8|13473.3|13469.8|75
1677519900000|2023-02-27 17:45:00|13473.3|13469.8|13472.7|13469.2|13473.8|13470.3|13472.6|13469.1|105
1677520200000|2023-02-27 17:50:00|13472.6|13469.1|13472.6|13469.1|13473.8|13470.3|13472.1|13468.6|105
1677520500000|2023-02-27 17:55:00|13472.5|13469|13469.1|13465.6|13472.7|13469.2|13468.8|13465.3|134
1677520800000|2023-02-27 18:00:00|13469.2|13465.7|13471.2|13467.7|13471.3|13467.8|13467.4|13463.9|171
1677521100000|2023-02-27 18:05:00|13471.1|13467.6|13469.4|13465.9|13471.5|13468|13469|13465.5|223
1677521400000|2023-02-27 18:10:00|13469.2|13465.7|13470.1|13466.6|13470.5|13467|13468.9|13465.4|223
1677521700000|2023-02-27 18:15:00|13470.2|13466.7|13471.4|13467.9|13471.5|13468|13470.2|13466.7|89
1677522000000|2023-02-27 18:20:00|13471.5|13468|13471.9|13468.4|13472.3|13468.8|13470.3|13466.8|121
1677522300000|2023-02-27 18:25:00|13471.8|13468.3|13470.3|13466.8|13472|13468.5|13469.8|13466.3|174
1677522600000|2023-02-27 18:30:00|13470.2|13466.7|13469.2|13465.7|13470.2|13466.7|13468.6|13465.5|177
1677522900000|2023-02-27 18:35:00|13469.3|13465.8|13469.1|13465.6|13471.9|13468.4|13468.9|13465.4|177
1677523200000|2023-02-27 18:40:00|13469|13465.5|13467.7|13464.2|13469.4|13465.9|13467.7|13464.2|133
1677523500000|2023-02-27 18:45:00|13467.8|13464.3|13468.2|13464.7|13469.3|13465.8|13466.4|13463.9|136
1677523800000|2023-02-27 18:50:00|13468.3|13464.8|13467.6|13464.1|13468.7|13465.2|13466.8|13463.9|164
1677524100000|2023-02-27 18:55:00|13467.7|13464.2|13467.2|13463.7|13468.2|13464.7|13467.2|13463.7|185
1677524400000|2023-02-27 19:00:00|13467.5|13464|13465.9|13462.4|13467.6|13464.1|13465.9|13462.4|132
1677524700000|2023-02-27 19:05:00|13466|13462.5|13466.3|13462.8|13466.8|13463.7|13465.2|13462.4|133
1677525000000|2023-02-27 19:10:00|13466.4|13462.9|13465.4|13461.9|13466.5|13463|13465.3|13461.8|88
1677525300000|2023-02-27 19:15:00|13465.5|13462|13465.9|13462.4|13466|13462.5|13465.3|13461.8|151
1677525600000|2023-02-27 19:20:00|13465.8|13462.3|13467.3|13463.8|13468|13464.5|13465.4|13461.9|140
1677525900000|2023-02-27 19:25:00|13467.4|13463.9|13467.6|13464.1|13468.1|13464.6|13466.6|13463.1|221
1677526200000|2023-02-27 19:30:00|13467.5|13464|13466.9|13463.4|13468.5|13465|13466.9|13463.4|165
1677526500000|2023-02-27 19:35:00|13466.8|13463.3|13465.5|13462|13467.2|13463.7|13464.2|13460.7|125
1677526800000|2023-02-27 19:40:00|13465.4|13461.9|13467|13463.5|13468.7|13465.2|13465.4|13461.9|161
1677527100000|2023-02-27 19:45:00|13467.1|13463.6|13467.2|13463.7|13468.2|13464.7|13466.2|13462.7|175
1677527400000|2023-02-27 19:50:00|13467.3|13463.8|13467.3|13463.8|13467.5|13464|13466.7|13463.2|116
1677527700000|2023-02-27 19:55:00|13467.2|13463.7|13469.9|13466.4|13470|13466.5|13467.2|13463.7|156
1677528000000|2023-02-27 20:00:00|13470|13466.5|13468.2|13464.7|13470.1|13466.6|13467.3|13463.8|184
1677528300000|2023-02-27 20:05:00|13468.3|13464.8|13469.3|13465.8|13469.4|13465.9|13467.6|13464.1|188
1677528600000|2023-02-27 20:10:00|13469.7|13466.2|13468.5|13465|13470.2|13466.7|13468.3|13464.8|185
1677528900000|2023-02-27 20:15:00|13468.4|13464.9|13468.3|13464.8|13469.5|13466|13468.1|13464.6|149
1677529200000|2023-02-27 20:20:00|13468.4|13464.9|13467.3|13463.8|13468.7|13465.2|13467.2|13463.7|134
1677529500000|2023-02-27 20:25:00|13467.4|13463.9|13467.5|13464|13468|13464.5|13466.6|13463.1|133
1677529800000|2023-02-27 20:30:00|13467.4|13463.9|13467.7|13464.2|13468.5|13465|13467.4|13463.9|142
1677530100000|2023-02-27 20:35:00|13467.8|13464.3|13470.1|13466.6|13471.2|13467.7|13467.8|13464.3|77
1677530400000|2023-02-27 20:40:00|13470.2|13466.7|13469.3|13465.8|13470.4|13466.9|13467.8|13464.3|89
1677530700000|2023-02-27 20:45:00|13469.4|13465.9|13469.6|13466.1|13469.8|13466.3|13467.3|13463.8|116
1677531000000|2023-02-27 20:50:00|13469.7|13466.2|13469.5|13466|13469.8|13466.3|13469.2|13465.7|81
1677531300000|2023-02-27 20:55:00|13469.6|13466.1|13468.3|13464.8|13469.6|13466.3|13466.6|13463.1|118
1677531600000|2023-02-27 21:00:00|13468.2|13464.7|13468.1|13464.6|13468.5|13465|13467.8|13464.3|42
1677531900000|2023-02-27 21:05:00|13468|13464.5|13468.8|13465.3|13469.9|13466.4|13467.1|13463.6|62
1677532200000|2023-02-27 21:10:00|13468.7|13465.2|13468.1|13464.6|13468.8|13465.3|13468|13464.5|27
1677532500000|2023-02-27 21:15:00|13468.2|13464.7|13466.7|13463.2|13468.2|13464.7|13466.7|13463.2|27
1677532800000|2023-02-27 21:20:00|13466.6|13463.1|13467.6|13464.1|13467.7|13464.2|13466.6|13463.1|34
1677533100000|2023-02-27 21:25:00|13467.7|13464.2|13467.3|13463.8|13467.7|13464.2|13467.2|13463.7|25
1677533400000|2023-02-27 21:30:00|13467.2|13463.7|13467|13463.5|13467.2|13463.7|13466.8|13463.3|22
1677533700000|2023-02-27 21:35:00|13467.1|13463.6|13467.6|13464.1|13467.7|13464.2|13466.8|13463.3|20
1677534000000|2023-02-27 21:40:00|13467.7|13464.2|13466.4|13462.9|13467.7|13464.2|13465.9|13462.4|35
1677534300000|2023-02-27 21:45:00|13466.5|13463|13466.5|13463|13466.7|13463.2|13466.4|13462.8|24
1677534600000|2023-02-27 21:50:00|13466.6|13463.1|13466.7|13463.1|13466.7|13463.2|13466.4|13462.4|24
1677534900000|2023-02-27 21:55:00|13466.9|13463|13469.4|13460.2|13470.7|13463.3|13466.3|13459.8|96
1677535200000|2023-02-27 22:00:00|13476.1|13460.1|13478.3|13462.3|13478.8|13462.8|13475.9|13459.9|44
1677535500000|2023-02-27 22:05:00|13478.4|13462.4|13477.9|13461.9|13478.7|13462.7|13477.3|13461.3|31
1677535800000|2023-02-27 22:10:00|13478|13462|13477.6|13461.6|13478.3|13462.3|13477.6|13461.6|18
1677536100000|2023-02-27 22:15:00|13477.7|13461.7|13476.9|13460.9|13478.7|13462.7|13476.9|13460.9|17
1677536400000|2023-02-27 22:20:00|13478.8|13462.8|13478.6|13462.6|13479.3|13463.3|13478.3|13462.3|6
1677536700000|2023-02-27 22:25:00|13477.5|13461.5|13480.6|13464.6|13481|13465|13477.5|13461.5|178
1677537000000|2023-02-27 22:30:00|13480.3|13464.4|13477.6|13464.1|13480.3|13464.8|13477.2|13463.3|73
1677537300000|2023-02-27 22:35:00|13477.5|13464.2|13477.4|13464.3|13477.7|13464.4|13477.3|13464.1|23
1677537600000|2023-02-27 22:40:00|13476.1|13464.4|13477.4|13464.2|13477.6|13465|13475.9|13464|24
1677537900000|2023-02-27 22:45:00|13476.6|13464.1|13476.8|13463.6|13477.2|13464.1|13476.1|13463.4|76
1677538200000|2023-02-27 22:50:00|13476.9|13463.5|13477.7|13464|13477.8|13464|13476.8|13463.5|64
1677538500000|2023-02-27 22:55:00|13477.5|13463.8|13472.3|13466|13478.3|13467.4|13471.4|13463.8|132
1677538800000|2023-02-27 23:00:00|13473.6|13465.3|13471.1|13467.3|13475.2|13467.5|13470.6|13465.3|150
1677539100000|2023-02-27 23:05:00|13472|13467.2|13471|13467.3|13472.5|13467.3|13470.7|13466.5|51
1677539400000|2023-02-27 23:10:00|13471.9|13466.9|13472|13467.7|13472.6|13467.7|13470.5|13466.2|79
1677539700000|2023-02-27 23:15:00|13472.2|13467.5|13470.1|13466.5|13472.5|13468.1|13470.1|13466.5|117
1677540000000|2023-02-27 23:20:00|13470|13466.6|13469.6|13466.1|13471.1|13467.6|13469.6|13466.1|58
1677540300000|2023-02-27 23:25:00|13469.7|13466.2|13470.9|13467.4|13470.9|13467.4|13469.6|13466.1|101
1677540600000|2023-02-27 23:30:00|13471|13467.5|13469.3|13465.8|13471|13467.5|13469.2|13465.7|73
1677540900000|2023-02-27 23:35:00|13469.2|13465.7|13469.5|13466|13469.6|13466.1|13469.1|13465.6|32
1677541200000|2023-02-27 23:40:00|13469.6|13466.1|13469.6|13466.1|13469.7|13466.2|13469.4|13465.9|31
1677541500000|2023-02-27 23:45:00|13469.7|13466.2|13469.6|13466.1|13470.3|13466.8|13469.6|13466.1|32
1677541800000|2023-02-27 23:50:00|13469.7|13466.2|13470.6|13467.1|13472.2|13468.7|13469.7|13466.2|56
1677542100000|2023-02-27 23:55:00|13470.5|13467|13471.2|13467.7|13471.6|13468.1|13470|13466.5|70
1677542400000|2023-02-28 00:00:00|13471.1|13467.6|13470|13466.5|13472|13468.5|13469.7|13466.2|156
1677542700000|2023-02-28 00:05:00|13470.1|13466.6|13470.2|13466.7|13472.2|13469.5|13469.7|13466.2|117
1677543000000|2023-02-28 00:10:00|13470.1|13466.6|13468.7|13465.2|13470.1|13466.6|13467.1|13465.1|65
1677543300000|2023-02-28 00:15:00|13468.6|13465.1|13467.9|13465.9|13468.7|13466.1|13467.2|13464.9|58
1677543600000|2023-02-28 00:20:00|13468|13466|13468.1|13466.1|13470.5|13467.8|13467.7|13465.1|94
1677543900000|2023-02-28 00:25:00|13468.8|13465.3|13469.4|13465.9|13470.5|13467|13468.7|13465.2|100
1677544200000|2023-02-28 00:30:00|13469.3|13465.8|13469.9|13466.4|13470.1|13467.7|13468.5|13465.1|149
1677544500000|2023-02-28 00:35:00|13469.8|13466.3|13470.1|13468.1|13471|13468.5|13469.6|13466.1|95
1677544800000|2023-02-28 00:40:00|13470.2|13468.2|13468.8|13465.3|13470.7|13468.4|13467.7|13465|94
1677545100000|2023-02-28 00:45:00|13468.7|13465.2|13468.6|13465.1|13469|13465.8|13466.8|13464.1|148
1677545400000|2023-02-28 00:50:00|13468.7|13465.2|13473|13471|13475.3|13472.3|13468.6|13465.1|168
1677545700000|2023-02-28 00:55:00|13476.3|13474.3|13472.8|13470.8|13476.4|13474.3|13472|13469.9|151
1677546000000|2023-02-28 01:00:00|13472.9|13470.9|13476.2|13474.2|13477.2|13474.3|13472.7|13470.7|157
1677546300000|2023-02-28 01:05:00|13476.3|13474.3|13473.9|13470.4|13476.6|13474.6|13473.8|13470.3|157
1677546600000|2023-02-28 01:10:00|13473.7|13470.2|13473.4|13469.9|13475|13472.4|13471.3|13468.4|124
1677546900000|2023-02-28 01:15:00|13473.2|13469.7|13472.6|13469.1|13474.7|13472.4|13471.7|13468.9|150
1677547200000|2023-02-28 01:20:00|13472.7|13469.2|13472.4|13468.9|13473.9|13470.4|13472.3|13468.8|128
1677547500000|2023-02-28 01:25:00|13472.3|13468.8|13472.8|13469.3|13475.2|13471.7|13470.8|13467.3|174
1677547800000|2023-02-28 01:30:00|13472.7|13469.2|13470.7|13467.2|13472.9|13469.4|13469.9|13466.4|215
1677548100000|2023-02-28 01:35:00|13470.8|13467.3|13472|13470|13472.5|13470.5|13469.6|13466.8|115
1677548400000|2023-02-28 01:40:00|13471.9|13469.9|13475.3|13473.3|13475.8|13473.3|13471.9|13469.3|150
1677548700000|2023-02-28 01:45:00|13475.2|13473.2|13475.7|13473.7|13476.5|13473.8|13474.7|13472.3|118
1677549000000|2023-02-28 01:50:00|13475.8|13473.8|13473|13469.5|13476.9|13474.1|13473|13469.5|153
1677549300000|2023-02-28 01:55:00|13473.1|13469.6|13473.9|13470.4|13474.2|13472.1|13471.5|13469.2|145
1677549600000|2023-02-28 02:00:00|13473.8|13470.3|13473.7|13470.2|13474|13471|13471.7|13469|161
1677549900000|2023-02-28 02:05:00|13473.6|13470.1|13474.7|13471.2|13477.3|13474.7|13473|13469.5|141
1677550200000|2023-02-28 02:10:00|13474.8|13471.3|13475.9|13472.4|13477.5|13474|13474.2|13470.7|160
1677550500000|2023-02-28 02:15:00|13475.8|13472.3|13473|13471|13475.8|13473|13473|13471|104
1677550800000|2023-02-28 02:20:00|13472.9|13470.9|13474.8|13471.3|13477.2|13474.6|13472.8|13469.3|127
1677551100000|2023-02-28 02:25:00|13474.7|13471.2|13471.4|13467.9|13475.8|13472.7|13471.3|13467.8|114
1677551400000|2023-02-28 02:30:00|13471.3|13467.8|13473.7|13470.2|13474|13471.2|13470.7|13467.8|140
1677551700000|2023-02-28 02:35:00|13473.8|13470.3|13474.5|13471|13476|13473|13473|13470.3|158
1677552000000|2023-02-28 02:40:00|13474.6|13471.1|13472.6|13469.1|13475.1|13471.6|13471|13468.1|145
1677552300000|2023-02-28 02:45:00|13472.5|13469|13470.3|13468.3|13472.6|13469.5|13470.2|13467.6|79
1677552600000|2023-02-28 02:50:00|13470.4|13468.4|13473.1|13471.1|13473.1|13471.1|13470.3|13468.3|110
1677552900000|2023-02-28 02:55:00|13473|13471|13474.9|13471.4|13475.9|13472.4|13472.8|13470.5|165
1677553200000|2023-02-28 03:00:00|13474.8|13471.3|13476.4|13474.4|13477.8|13475.8|13474.7|13471.2|100
1677553500000|2023-02-28 03:05:00|13476.3|13474.3|13476.5|13474.5|13477.8|13475.6|13476.3|13474.1|117
1677553800000|2023-02-28 03:10:00|13476.6|13474.6|13476|13472.5|13477.5|13475.2|13475.5|13472.3|157
1677554100000|2023-02-28 03:15:00|13476.6|13473.1|13475.1|13473.1|13477|13473.5|13474.6|13472.3|98
1677554400000|2023-02-28 03:20:00|13475.2|13473.2|13475.8|13473.8|13476.1|13474.1|13475|13473|65
1677554700000|2023-02-28 03:25:00|13475.9|13473.9|13474.8|13472.8|13476.2|13474.2|13474.8|13472|79
1677555000000|2023-02-28 03:30:00|13474.9|13472.9|13476.1|13474.1|13476.8|13474.8|13474.8|13472.8|61
1677555300000|2023-02-28 03:35:00|13476|13474|13477.3|13473.8|13477.6|13475.2|13475.1|13473.1|96
1677555600000|2023-02-28 03:40:00|13477.2|13473.7|13478|13476|13478.3|13476|13476.4|13473.7|72
1677555900000|2023-02-28 03:45:00|13477.9|13475.9|13476.1|13474.1|13478.1|13476.1|13475.8|13473.8|68
1677556200000|2023-02-28 03:50:00|13476|13474|13476.1|13474.1|13476.6|13474.6|13475.9|13473.9|57
1677556500000|2023-02-28 03:55:00|13476.2|13474.2|13480.2|13478.2|13480.5|13478.5|13476.2|13474.2|79
1677556800000|2023-02-28 04:00:00|13480.3|13478.3|13480.5|13478.5|13483.5|13480|13480.1|13477.8|97
1677557100000|2023-02-28 04:05:00|13480.6|13478.6|13484.8|13481.3|13484.8|13481.3|13480.5|13477.8|103
1677557400000|2023-02-28 04:10:00|13484.9|13481.4|13484|13482|13484.9|13482.2|13482.4|13480.4|103
1677557700000|2023-02-28 04:15:00|13483.9|13481.9|13484.5|13481|13484.7|13482.1|13482.1|13479.3|102
1677558000000|2023-02-28 04:20:00|13484.6|13481.1|13482|13480|13484.8|13481.3|13481.6|13479.6|67
1677558300000|2023-02-28 04:25:00|13481.9|13479.9|13485.1|13483.1|13486.1|13484.1|13481.9|13479.9|91
1677558600000|2023-02-28 04:30:00|13485|13483|13486.3|13484.3|13486.4|13484.4|13483.9|13481.9|82
1677558900000|2023-02-28 04:35:00|13486.2|13484.2|13488.7|13486.7|13488.8|13486.8|13486.1|13484.1|99
1677559200000|2023-02-28 04:40:00|13488.5|13486.5|13489.7|13487.7|13491.2|13489.2|13488.5|13486.5|89
1677559500000|2023-02-28 04:45:00|13489.9|13487.9|13486|13484|13490.7|13487.9|13485.6|13483.6|114
1677559800000|2023-02-28 04:50:00|13485.9|13483.9|13487.6|13484.1|13490|13486.5|13485.7|13483.7|74
1677560100000|2023-02-28 04:55:00|13487.7|13484.2|13485.8|13483.8|13488.2|13484.9|13485|13483|91
1677560400000|2023-02-28 05:00:00|13485.7|13483.7|13490.9|13487.4|13491.6|13488.1|13485.7|13483.7|148
1677560700000|2023-02-28 05:05:00|13490.8|13487.3|13495.6|13492.1|13495.6|13492.1|13490.8|13487.3|146
1677561000000|2023-02-28 05:10:00|13495.5|13492|13493.7|13490.2|13495.6|13492.4|13492.2|13488.7|202
1677561300000|2023-02-28 05:15:00|13493.6|13490.1|13489.3|13487.3|13493.6|13490.1|13488.7|13486.3|134
1677561600000|2023-02-28 05:20:00|13490.1|13488.1|13494.9|13491.4|13494.9|13491.4|13490.1|13487.8|150
1677561900000|2023-02-28 05:25:00|13494.8|13491.3|13495.3|13491.8|13495.8|13492.3|13493.5|13490|124
1677562200000|2023-02-28 05:30:00|13495.4|13491.9|13495.2|13491.7|13496.1|13492.6|13494.4|13490.9|192
1677562500000|2023-02-28 05:35:00|13495.3|13491.8|13498.8|13495.3|13499.2|13496.5|13494.8|13491.3|196
1677562800000|2023-02-28 05:40:00|13498.7|13495.2|13495.6|13492.1|13498.9|13496|13494.7|13491.2|155
1677563100000|2023-02-28 05:45:00|13495.7|13492.2|13493.9|13491.9|13496.9|13493.4|13493.7|13490.3|130
1677563400000|2023-02-28 05:50:00|13494|13492|13491.2|13489.2|13494.6|13492.1|13490.8|13488.2|137
1677563700000|2023-02-28 05:55:00|13492|13488.5|13493.1|13489.6|13493.8|13490.7|13491.8|13488.3|118
1677564000000|2023-02-28 06:00:00|13493.2|13489.7|13492.8|13489.3|13495|13492.7|13492.8|13489.3|178
1677564300000|2023-02-28 06:05:00|13492.7|13489.2|13491.7|13488.2|13493.3|13490.2|13490.3|13487.2|135
1677564600000|2023-02-28 06:10:00|13491.8|13488.3|13490.3|13486.8|13494.7|13491.5|13489.2|13486.4|198
1677564900000|2023-02-28 06:15:00|13489.3|13487.3|13489.5|13486|13490.2|13488.2|13487.9|13485.9|109
1677565200000|2023-02-28 06:20:00|13489.4|13485.9|13488.9|13485.4|13489.8|13486.8|13487.1|13483.6|163
1677565500000|2023-02-28 06:25:00|13488.8|13485.3|13490|13486.5|13490.1|13487.4|13488|13485.2|138
1677565800000|2023-02-28 06:30:00|13490.1|13486.6|13488.6|13485.1|13491.9|13488.4|13488.3|13484.9|149
1677566100000|2023-02-28 06:35:00|13488.7|13485.2|13488.3|13486.3|13489.7|13486.6|13487.3|13484.3|128
1677566400000|2023-02-28 06:40:00|13488.2|13486.2|13485.6|13482.1|13488.9|13486.2|13484.9|13482.1|124
1677566700000|2023-02-28 06:45:00|13485.7|13482.2|13487.6|13485.6|13489.2|13486.4|13485.7|13482.2|120
1677567000000|2023-02-28 06:50:00|13487.5|13485.5|13487.9|13484.4|13489|13487|13487.5|13484.1|107
1677567300000|2023-02-28 06:55:00|13488|13484.5|13488.6|13485.1|13489.2|13485.7|13486.6|13483.1|173
1677567600000|2023-02-28 07:00:00|13488.5|13485|13491.2|13487.7|13491.7|13488.2|13486.6|13483.1|230
1677567900000|2023-02-28 07:05:00|13491.1|13487.6|13496.9|13493.4|13497.2|13493.8|13490.8|13487.3|236
1677568200000|2023-02-28 07:10:00|13497|13493.5|13495.5|13492|13498.1|13494.8|13493.9|13490.4|201
1677568500000|2023-02-28 07:15:00|13495.6|13492.1|13491.9|13488.4|13495.9|13492.6|13490.4|13486.9|222
1677568800000|2023-02-28 07:20:00|13492|13488.5|13493|13489.5|13493.9|13491.7|13491.5|13488.3|174
1677569100000|2023-02-28 07:25:00|13492.9|13489.4|13493|13489.5|13496.8|13494.8|13492.3|13489.4|199
1677569400000|2023-02-28 07:30:00|13492.9|13489.4|13492.6|13490.6|13493.3|13490.6|13489.9|13487.6|156
1677569700000|2023-02-28 07:35:00|13492.8|13490.8|13491|13489|13494|13490.8|13489.7|13487.3|150
1677570000000|2023-02-28 07:40:00|13491.1|13489.1|13492.3|13490.3|13492.9|13490.9|13490.4|13488.4|122
1677570300000|2023-02-28 07:45:00|13492.7|13490.7|13497.4|13495.4|13497.4|13495.4|13492.7|13490.1|234
1677570600000|2023-02-28 07:50:00|13497.5|13495.5|13498.7|13495.2|13499.4|13496.7|13497|13494.5|246
1677570900000|2023-02-28 07:55:00|13498.8|13495.3|13498.6|13495.1|13499.3|13496.8|13496|13493.5|186
1677571200000|2023-02-28 08:00:00|13498.5|13495|13498.9|13495.4|13500.5|13497.7|13497.7|13495|317
1677571500000|2023-02-28 08:05:00|13499.4|13495.9|13497.5|13494|13500.6|13497.8|13496.8|13493.3|290
1677571800000|2023-02-28 08:10:00|13497.6|13494.1|13500.9|13497.4|13502.1|13498.6|13497.6|13494.1|289
1677572100000|2023-02-28 08:15:00|13501.2|13497.7|13505.1|13501.6|13505.2|13502|13501|13497.7|278
1677572400000|2023-02-28 08:20:00|13505.2|13501.7|13499.6|13496.1|13506.1|13502.6|13499.6|13496.1|300
1677572700000|2023-02-28 08:25:00|13499.7|13496.2|13496.4|13494.4|13499.8|13496.3|13494.1|13491.9|269
1677573000000|2023-02-28 08:30:00|13496.5|13494.5|13499.3|13497.3|13501.1|13498.1|13496.3|13494.3|239
1677573300000|2023-02-28 08:35:00|13499.2|13497.2|13496.6|13494.6|13499.6|13497.3|13495.6|13493|201
1677573600000|2023-02-28 08:40:00|13496.5|13494.5|13495.5|13492|13497.4|13494.5|13494.8|13491.3|308
1677573900000|2023-02-28 08:45:00|13495.6|13492.1|13490.4|13488.4|13495.6|13492.1|13490.4|13488.3|190
1677574200000|2023-02-28 08:50:00|13490.3|13488.3|13485.5|13483.5|13491.1|13488.5|13485.2|13482.6|174
1677574500000|2023-02-28 08:55:00|13485.6|13483.6|13488.1|13484.6|13490|13486.5|13485.1|13482.7|281
1677574800000|2023-02-28 09:00:00|13488|13484.5|13484.6|13481.1|13488.9|13485.4|13483.5|13480.6|329
1677575100000|2023-02-28 09:05:00|13484.5|13481|13485.6|13483.6|13486.9|13484.4|13483.1|13480.5|179
1677575400000|2023-02-28 09:10:00|13485.7|13483.7|13483.8|13480.3|13485.7|13483.7|13482.7|13480.1|245
1677575700000|2023-02-28 09:15:00|13483.9|13480.4|13485.9|13482.4|13486.7|13484|13483.3|13480.4|222
1677576000000|2023-02-28 09:20:00|13486|13482.5|13487.9|13484.4|13488.1|13484.7|13485.6|13482.1|214
1677576300000|2023-02-28 09:25:00|13487.8|13484.3|13488|13486|13489.8|13486.7|13486.7|13484|208
1677576600000|2023-02-28 09:30:00|13488.1|13486.1|13488.1|13486.1|13490.4|13488.4|13487.9|13485.9|172
1677576900000|2023-02-28 09:35:00|13488|13486|13490|13488|13490.7|13488.7|13487.8|13485.8|216
1677577200000|2023-02-28 09:40:00|13490.1|13488.1|13492.8|13489.3|13493.1|13489.6|13490|13486.9|185
1677577500000|2023-02-28 09:45:00|13492|13490|13488.4|13486.4|13493|13490.2|13488.2|13486.2|202
1677577800000|2023-02-28 09:50:00|13488.3|13486.3|13487.4|13483.9|13490.7|13487.2|13487.3|13483.8|227
1677578100000|2023-02-28 09:55:00|13487.6|13484.1|13490.5|13488.5|13491.4|13489.4|13487.5|13484|248
1677578400000|2023-02-28 10:00:00|13490.4|13488.4|13490|13486.5|13491.1|13488.4|13488.3|13484.8|264
1677578700000|2023-02-28 10:05:00|13489.9|13486.4|13486.8|13484.8|13490.6|13487.8|13486.8|13484.8|169
1677579000000|2023-02-28 10:10:00|13487.4|13483.9|13490|13486.5|13490.1|13486.9|13487.3|13483.8|165
1677579300000|2023-02-28 10:15:00|13490.1|13486.6|13489.4|13487.4|13490.4|13487.7|13488.7|13486|160
1677579600000|2023-02-28 10:20:00|13489.5|13487.5|13492.3|13490.3|13493.4|13490.7|13489.4|13487.4|142
1677579900000|2023-02-28 10:25:00|13492.2|13490.2|13492.2|13488.7|13493.5|13490.8|13492|13488.5|155
1677580200000|2023-02-28 10:30:00|13492.3|13488.8|13490|13488|13493.2|13490.7|13489.9|13487.9|159
1677580500000|2023-02-28 10:35:00|13489.9|13487.9|13490.9|13487.4|13491.3|13488.2|13489.4|13486.2|149
1677580800000|2023-02-28 10:40:00|13491|13487.5|13490|13488|13491|13488.5|13489.6|13486.1|111
1677581100000|2023-02-28 10:45:00|13490.1|13488.1|13489.9|13487.9|13490.3|13488.3|13488.7|13486.7|155
1677581400000|2023-02-28 10:50:00|13490|13488|13487.9|13485.9|13490.5|13488.5|13487.6|13485.6|171
1677581700000|2023-02-28 10:55:00|13488|13486|13487.4|13485.4|13488.1|13486.1|13486.7|13484.7|155
1677582000000|2023-02-28 11:00:00|13487.3|13485.3|13487|13485|13488.6|13486.6|13486.4|13484.4|132
1677582300000|2023-02-28 11:05:00|13487.1|13485.1|13488.1|13486.1|13488.9|13486.3|13486.8|13484.4|132
1677582600000|2023-02-28 11:10:00|13488|13486|13486.6|13484.6|13488.3|13486|13486|13483.6|149
1677582900000|2023-02-28 11:15:00|13486.5|13484.5|13488|13484.5|13488.1|13485.5|13486.4|13484.4|157
1677583200000|2023-02-28 11:20:00|13487.9|13484.4|13487.8|13484.3|13488.8|13485.3|13487.7|13484.2|109
1677583500000|2023-02-28 11:25:00|13487.9|13484.4|13488.4|13486.4|13489.2|13486.4|13487.5|13484.4|144
1677583800000|2023-02-28 11:30:00|13488.3|13486.3|13488|13486|13488.8|13486.8|13487.4|13485.4|149
1677584100000|2023-02-28 11:35:00|13488.1|13486.1|13487.1|13485.1|13488.4|13486.4|13487|13485|117
1677584400000|2023-02-28 11:40:00|13487.2|13485.2|13487.1|13485.1|13487.4|13485.4|13486.1|13484.1|94
1677584700000|2023-02-28 11:45:00|13487.2|13485.2|13486.5|13484.5|13487.7|13485.7|13486|13484|107
1677585000000|2023-02-28 11:50:00|13486.4|13484.4|13488.1|13486.1|13488.6|13486.6|13486.1|13484.1|128
1677585300000|2023-02-28 11:55:00|13488|13486|13487.9|13485.9|13488.4|13486.4|13487.1|13485.1|175
1677585600000|2023-02-28 12:00:00|13487.8|13485.8|13489.8|13486.3|13490.3|13488.3|13487.8|13485.8|213
1677585900000|2023-02-28 12:05:00|13489.6|13486.1|13491|13487.5|13491.1|13487.7|13488.8|13485.9|155
1677586200000|2023-02-28 12:10:00|13490.9|13487.4|13489.7|13486.2|13491.1|13488.4|13489.4|13485.9|152
1677586500000|2023-02-28 12:15:00|13489.8|13486.3|13487.3|13483.8|13489.9|13486.4|13487.1|13483.6|158
1677586800000|2023-02-28 12:20:00|13487.4|13483.9|13489.5|13486|13489.7|13486.2|13487|13483.5|172
1677587100000|2023-02-28 12:25:00|13489.1|13485.6|13487.5|13485.5|13489.1|13485.6|13487|13484|147
1677587400000|2023-02-28 12:30:00|13487.4|13485.4|13489|13485.5|13489.7|13487.2|13487.4|13485.4|154
1677587700000|2023-02-28 12:35:00|13488.4|13486.4|13489|13485.5|13489.7|13486.7|13487.7|13484.8|152
1677588000000|2023-02-28 12:40:00|13488.9|13485.4|13487.6|13485.6|13489.2|13486.8|13486.4|13484.4|148
1677588300000|2023-02-28 12:45:00|13487.7|13485.7|13488.1|13486.1|13489.1|13486.4|13486.4|13484.1|150
1677588600000|2023-02-28 12:50:00|13487.9|13485.9|13487.8|13484.3|13488.8|13486.1|13486.9|13483.8|161
1677588900000|2023-02-28 12:55:00|13487.7|13484.2|13484.8|13481.3|13488.1|13484.6|13484.6|13481.1|168
1677589200000|2023-02-28 13:00:00|13484.9|13481.4|13482.4|13478.9|13485.6|13482.1|13482.1|13478.6|190
1677589500000|2023-02-28 13:05:00|13482.5|13479|13481.3|13479.3|13483|13479.5|13481.1|13478.7|125
1677589800000|2023-02-28 13:10:00|13481.4|13479.4|13480.5|13478.5|13481.4|13479.4|13479.3|13477.3|97
1677590100000|2023-02-28 13:15:00|13480.6|13478.6|13482.2|13480.2|13482.6|13480.6|13479.8|13477.8|123
1677590400000|2023-02-28 13:20:00|13482.1|13480.1|13482|13480|13484.7|13482|13481.7|13479.7|199
1677590700000|2023-02-28 13:25:00|13481.9|13479.9|13483.4|13479.9|13483.6|13480.6|13481.9|13479.2|164
1677591000000|2023-02-28 13:30:00|13483.5|13480|13486.1|13482.6|13486.8|13483.3|13483.2|13479.7|171
1677591300000|2023-02-28 13:35:00|13486.2|13482.7|13486.8|13483.3|13486.8|13483.8|13484.1|13481.5|219
1677591600000|2023-02-28 13:40:00|13486.9|13483.4|13486.2|13484.2|13486.9|13484.3|13485.5|13482.3|182
1677591900000|2023-02-28 13:45:00|13486.3|13484.3|13480.5|13478.5|13486.3|13484.3|13479.9|13477.4|208
1677592200000|2023-02-28 13:50:00|13480.4|13478.4|13479|13477|13480.4|13478.4|13478.5|13476.5|105
1677592500000|2023-02-28 13:55:00|13479.1|13477.1|13479.6|13476.1|13480.5|13477.8|13478.5|13476|142
1677592800000|2023-02-28 14:00:00|13479.7|13476.2|13476.4|13474.4|13479.7|13476.3|13476|13473.5|118
1677593100000|2023-02-28 14:05:00|13476.3|13474.3|13476.4|13474.4|13476.6|13474.6|13476.1|13474.1|83
1677593400000|2023-02-28 14:10:00|13476.3|13474.3|13478.9|13475.4|13479.7|13477.5|13476.3|13474.3|128
1677593700000|2023-02-28 14:15:00|13478.8|13475.3|13479.6|13476.1|13480.3|13478.2|13478.1|13475|171
1677594000000|2023-02-28 14:20:00|13479.5|13476|13477.6|13475.6|13479.8|13476.8|13475.2|13473.2|155
1677594300000|2023-02-28 14:25:00|13478.4|13474.9|13481.1|13477.6|13481.3|13477.8|13476.9|13474.6|174
1677594600000|2023-02-28 14:30:00|13481.2|13477.7|13488.6|13485.1|13490.2|13486.7|13480.7|13477.2|258
1677594900000|2023-02-28 14:35:00|13488.4|13484.9|13488.4|13484.9|13490.1|13486.6|13485.6|13483.2|238
1677595200000|2023-02-28 14:40:00|13488.5|13485|13484.5|13481|13488.9|13485.4|13484.5|13481|180
1677595500000|2023-02-28 14:45:00|13484.4|13480.9|13477.1|13473.6|13484.4|13480.9|13476.1|13472.7|321
1677595800000|2023-02-28 14:50:00|13477.2|13473.7|13473.8|13471.8|13477.8|13474.3|13473.3|13471.3|197
1677596100000|2023-02-28 14:55:00|13473.9|13471.9|13476.1|13472.5|13477|13474.1|13473.3|13471.1|184
1677596400000|2023-02-28 15:00:00|13476.8|13473.3|13473.6|13470.1|13477.1|13473.4|13470.9|13467.4|340
1677596700000|2023-02-28 15:05:00|13473.3|13469.8|13471.7|13468.2|13473.8|13470.5|13467.5|13464|371
1677597000000|2023-02-28 15:10:00|13471.6|13468.1|13467.8|13464.3|13472.8|13469.3|13467.6|13464.1|415
1677597300000|2023-02-28 15:15:00|13467.7|13464.2|13467.7|13464.2|13472.3|13468.8|13467.5|13464|358
1677597600000|2023-02-28 15:20:00|13467.8|13464.3|13462.3|13458.8|13467.8|13465.3|13462.1|13458.6|237
1677597900000|2023-02-28 15:25:00|13462.2|13458.7|13463.7|13460.2|13464.4|13460.9|13460.3|13456.8|234
1677598200000|2023-02-28 15:30:00|13463.8|13460.3|13462.8|13460.8|13468.4|13464.9|13462.6|13459.1|381
1677598500000|2023-02-28 15:35:00|13462.7|13460.7|13469.8|13466.3|13470.2|13466.9|13462.1|13460.1|337
1677598800000|2023-02-28 15:40:00|13469.7|13466.2|13465.6|13462.1|13470.1|13466.6|13464.9|13461.4|322
1677599100000|2023-02-28 15:45:00|13465.5|13462|13469.9|13466.4|13470|13466.5|13464.2|13461.1|415
1677599400000|2023-02-28 15:50:00|13470|13466.5|13469.1|13465.6|13473.7|13470.9|13468.4|13465.4|292
1677599700000|2023-02-28 15:55:00|13469.2|13465.7|13462.7|13459.2|13470.4|13467.6|13460.1|13456.6|416
1677600000000|2023-02-28 16:00:00|13462.8|13459.3|13463.8|13460.3|13464.5|13461.6|13461.1|13458.6|298
1677600300000|2023-02-28 16:05:00|13464.3|13460.8|13462.2|13458.7|13464.6|13461.1|13460.7|13457.2|322
1677600600000|2023-02-28 16:10:00|13462.1|13458.6|13466.8|13463.3|13466.9|13463.4|13461.6|13458.1|214
1677600900000|2023-02-28 16:15:00|13466.9|13463.4|13465.3|13461.8|13467.1|13463.6|13463.3|13459.8|265
1677601200000|2023-02-28 16:20:00|13465.4|13461.9|13464.7|13461.2|13467.7|13464.2|13464.6|13461.1|225
1677601500000|2023-02-28 16:25:00|13464.6|13461.1|13466.7|13463.2|13467.6|13464.1|13463.6|13460.1|210
1677601800000|2023-02-28 16:30:00|13466.8|13463.3|13467.2|13463.7|13467.6|13464.1|13465.3|13461.8|231
1677602100000|2023-02-28 16:35:00|13467.3|13463.8|13470.1|13466.6|13470.3|13467.2|13466.8|13463.3|157
1677602400000|2023-02-28 16:40:00|13470|13466.5|13471.4|13467.9|13471.5|13469.1|13469.5|13466.5|188
1677602700000|2023-02-28 16:45:00|13471.3|13467.8|13470.2|13466.7|13472|13469.4|13470|13466.5|104
1677603000000|2023-02-28 16:50:00|13470.3|13466.8|13468.9|13465.4|13470.9|13467.4|13467.9|13464.4|120
1677603300000|2023-02-28 16:55:00|13468.8|13465.3|13472.5|13469|13472.9|13469.7|13468.8|13465.3|157
1677603600000|2023-02-28 17:00:00|13472.6|13469.1|13471.6|13468.1|13472.6|13469.1|13469.6|13466.1|196
1677603900000|2023-02-28 17:05:00|13471.7|13468.2|13471.3|13467.8|13473.1|13469.6|13471.1|13467.6|181
1677604200000|2023-02-28 17:10:00|13471.2|13467.7|13470.4|13468.4|13471.6|13468.6|13470.2|13466.7|154
1677604500000|2023-02-28 17:15:00|13470.3|13468.3|13470.2|13468.2|13471.5|13468.8|13470.2|13467.1|142
1677604800000|2023-02-28 17:20:00|13470|13468|13471.9|13468.4|13471.9|13468.4|13468.4|13464.9|180
1677605100000|2023-02-28 17:25:00|13472|13468.5|13470.5|13468.5|13472.3|13468.8|13470.4|13467.2|171
1677605400000|2023-02-28 17:30:00|13470.4|13468.4|13471|13467.5|13472.3|13468.8|13470.4|13467.4|153
1677605700000|2023-02-28 17:35:00|13470.9|13467.4|13471.5|13468|13472.7|13469.2|13470.3|13466.8|202
1677606000000|2023-02-28 17:40:00|13471.6|13468.1|13469.7|13466.2|13472.5|13469|13469.3|13466|200
1677606300000|2023-02-28 17:45:00|13469.6|13466.1|13469.1|13465.6|13470|13466.5|13468.1|13464.6|202
1677606600000|2023-02-28 17:50:00|13469.2|13465.7|13465.4|13461.9|13469.2|13465.7|13465.1|13461.6|190
1677606900000|2023-02-28 17:55:00|13465.5|13462|13467.1|13463.6|13467.3|13463.8|13464.2|13460.7|163
1677607200000|2023-02-28 18:00:00|13467.2|13463.7|13468.2|13464.7|13468.9|13465.4|13466.3|13462.8|193
1677607500000|2023-02-28 18:05:00|13468.1|13464.6|13469.8|13466.3|13469.9|13466.4|13468.1|13464.6|138
1677607800000|2023-02-28 18:10:00|13469.7|13466.2|13472.3|13468.8|13472.4|13468.9|13469.1|13465.6|132
1677608100000|2023-02-28 18:15:00|13472.4|13468.9|13473.7|13471.7|13474.2|13471.7|13472.4|13468.9|112
1677608400000|2023-02-28 18:20:00|13473.8|13471.8|13474|13470.5|13474.9|13472.1|13473.7|13470.4|95
1677608700000|2023-02-28 18:25:00|13473.5|13470|13474.3|13470.8|13474.9|13471.4|13473.5|13470|89
1677609000000|2023-02-28 18:30:00|13474.4|13470.9|13475.2|13471.7|13475.8|13472.3|13473.5|13470|154
1677609300000|2023-02-28 18:35:00|13475.3|13471.8|13475.5|13472|13475.7|13472.7|13474.4|13470.9|130
1677609600000|2023-02-28 18:40:00|13475.3|13471.8|13474.1|13470.6|13476.1|13472.6|13474.1|13470.6|145
1677609900000|2023-02-28 18:45:00|13474.2|13470.7|13473.7|13470.2|13474.4|13470.9|13472.2|13468.7|165
1677610200000|2023-02-28 18:50:00|13473.6|13470.1|13473.7|13471.7|13474.6|13471.8|13473.4|13469.9|108
1677610500000|2023-02-28 18:55:00|13473.8|13471.8|13474.9|13472.9|13475.4|13473|13473|13470.8|93
1677610800000|2023-02-28 19:00:00|13474.8|13472.8|13476|13472.5|13476.5|13473|13474.5|13471.3|131
1677611100000|2023-02-28 19:05:00|13475.9|13472.4|13476.1|13474.1|13477.5|13474.5|13475.9|13472.4|120
1677611400000|2023-02-28 19:10:00|13475.9|13473.9|13477.3|13473.8|13478.9|13476.1|13475.8|13473|156
1677611700000|2023-02-28 19:15:00|13477.4|13473.9|13478.9|13475.4|13479|13475.5|13476.6|13473.8|110
1677612000000|2023-02-28 19:20:00|13478.8|13475.3|13479|13475.5|13479.1|13476.1|13477|13473.8|115
1677612300000|2023-02-28 19:25:00|13479.1|13475.6|13479.8|13476.3|13480.5|13477|13478.5|13475|99
1677612600000|2023-02-28 19:30:00|13479.9|13476.4|13480.1|13476.6|13481|13477.5|13479.2|13475.7|138
1677612900000|2023-02-28 19:35:00|13480.2|13476.7|13480.8|13477.3|13481.5|13478|13480.1|13476.6|107
1677613200000|2023-02-28 19:40:00|13480.9|13477.4|13481.8|13478.3|13483|13479.5|13480.8|13477.3|120
1677613500000|2023-02-28 19:45:00|13481.7|13478.2|13481.7|13478.2|13481.8|13478.3|13480.4|13476.9|119
1677613800000|2023-02-28 19:50:00|13481.6|13478.1|13482.2|13478.7|13482.5|13479|13480.6|13477.1|148
1677614100000|2023-02-28 19:55:00|13482.1|13478.6|13483.7|13480.2|13483.7|13481.1|13482|13478.5|102
1677614400000|2023-02-28 20:00:00|13483.6|13480.1|13482.9|13479.4|13484.9|13481.4|13482.5|13479.3|133
1677614700000|2023-02-28 20:05:00|13482.8|13479.3|13483.2|13479.7|13484|13480.5|13482.7|13479.2|89
1677615000000|2023-02-28 20:10:00|13483.3|13479.8|13484.2|13480.7|13484.7|13481.2|13483.1|13479.6|80
1677615300000|2023-02-28 20:15:00|13484.3|13480.8|13484.4|13480.9|13484.9|13481.4|13483.6|13480.1|90
1677615600000|2023-02-28 20:20:00|13484.5|13481|13485.4|13481.9|13485.5|13482|13484.5|13481|82
1677615900000|2023-02-28 20:25:00|13485.5|13482|13485.4|13481.9|13486|13482.5|13485.2|13481.7|83
1677616200000|2023-02-28 20:30:00|13485.6|13482.1|13489.6|13486.1|13490|13486.5|13485.4|13481.9|143
1677616500000|2023-02-28 20:35:00|13489.7|13486.2|13487.6|13484.1|13490.1|13486.6|13486.3|13482.8|114
1677616800000|2023-02-28 20:40:00|13487.5|13484|13486.7|13483.2|13488.1|13484.6|13486.5|13483|92
1677617100000|2023-02-28 20:45:00|13486.5|13483|13487.2|13483.7|13487.5|13484|13486.2|13482.7|111
1677617400000|2023-02-28 20:50:00|13487.3|13483.8|13486.2|13482.7|13487.4|13483.9|13484.6|13481.1|121
1677617700000|2023-02-28 20:55:00|13486.4|13482.9|13485.7|13482.2|13487.1|13483.6|13485.2|13481.7|159
1677618000000|2023-02-28 21:00:00|13485.8|13482.3|13485.7|13482.2|13486.1|13482.6|13485.6|13482.1|79
1677618300000|2023-02-28 21:05:00|13485.8|13482.3|13486.6|13483.1|13486.9|13483.4|13485.3|13481.8|76
1677618600000|2023-02-28 21:10:00|13486.7|13483.2|13485.5|13482|13486.8|13483.3|13485.4|13481.9|39
1677618900000|2023-02-28 21:15:00|13485.6|13482.1|13486|13482.5|13486.1|13482.6|13485.3|13481.8|43
1677619200000|2023-02-28 21:20:00|13485.9|13482.4|13485.9|13482.4|13486.1|13482.6|13485.7|13482.2|27
1677619500000|2023-02-28 21:25:00|13486|13482.5|13486.5|13483|13487.5|13484|13486|13482.5|38
1677619800000|2023-02-28 21:30:00|13486.6|13483.1|13485.5|13482|13487.3|13483.8|13485.2|13481.7|57
1677620100000|2023-02-28 21:35:00|13485.3|13481.8|13485|13481.5|13485.4|13481.9|13484.8|13481.3|20
1677620400000|2023-02-28 21:40:00|13484.9|13481.4|13484.7|13481.2|13485.1|13481.6|13484.7|13481.2|36
1677620700000|2023-02-28 21:45:00|13484.9|13481.4|13484.9|13481.1|13485.2|13481.6|13484.7|13480.6|62
1677621000000|2023-02-28 21:50:00|13485|13481|13485.9|13481.9|13485.9|13482.2|13485|13480.7|69
1677621300000|2023-02-28 21:55:00|13486.1|13481.8|13489.9|13478.7|13489.9|13482|13485.4|13478.7|72
1677621600000|2023-02-28 22:00:00|13489.6|13473.6|13488.2|13472.2|13493.1|13477.1|13487.3|13471.3|49
1677621900000|2023-02-28 22:05:00|13488.3|13472.3|13488.3|13472.3|13488.5|13472.5|13487.4|13471.4|13
1677622200000|2023-02-28 22:10:00|13488.2|13472.2|13487|13471|13488.4|13472.4|13487|13471|23
1677622500000|2023-02-28 22:15:00|13487.1|13471.1|13487.6|13471.6|13488.2|13472.2|13484.9|13468.9|69
1677622800000|2023-02-28 22:20:00|13487.5|13471.5|13487.5|13471.5|13487.7|13471.7|13487.3|13471.3|60
1677623100000|2023-02-28 22:25:00|13487.4|13471.4|13487.2|13471.2|13487.6|13471.6|13486.8|13470.8|18
1677623400000|2023-02-28 22:30:00|13487.3|13471.3|13486.7|13470.7|13487.3|13471.3|13486.6|13470.6|28
1677623700000|2023-02-28 22:35:00|13486.5|13470.5|13487.8|13471.8|13487.8|13471.8|13486.5|13470.5|29
1677624000000|2023-02-28 22:40:00|13487.6|13471.6|13486.9|13470.9|13487.8|13471.8|13486.7|13470.7|23
1677624300000|2023-02-28 22:45:00|13486.8|13470.8|13487.7|13471.7|13487.7|13471.7|13486.7|13470.7|43
1677624600000|2023-02-28 22:50:00|13487.1|13472.4|13487.8|13471.8|13488|13472.4|13486.5|13470.5|27
1677624900000|2023-02-28 22:55:00|13487.7|13471.7|13487.4|13471.4|13487.8|13472.7|13486.4|13470.4|19
1677625200000|2023-02-28 23:00:00|13487.6|13471.6|13486.9|13470.9|13488.1|13473.3|13483.7|13467.7|87
1677625500000|2023-02-28 23:05:00|13486.8|13470.8|13487|13471|13487.6|13472.4|13486.1|13470.8|42
1677625800000|2023-02-28 23:10:00|13487.2|13471.2|13486.7|13472.2|13487.5|13472.3|13486.7|13470.7|40
1677626100000|2023-02-28 23:15:00|13487.2|13471.2|13486.1|13472.4|13487.9|13473.4|13485.8|13471.2|53
1677626400000|2023-02-28 23:20:00|13486.8|13472.1|13481.1|13471.9|13487.1|13475.3|13480.3|13469|365
1677626700000|2023-02-28 23:25:00|13481.3|13471.8|13480.7|13475.5|13483.9|13477.5|13480.5|13471.6|133
1677627000000|2023-02-28 23:30:00|13480.6|13475.3|13483.9|13480.4|13484.2|13480.7|13479|13474.2|175
1677627300000|2023-02-28 23:35:00|13484|13480.5|13482.2|13478.7|13484|13480.5|13482|13478.5|44
1677627600000|2023-02-28 23:40:00|13482.1|13478.6|13482.6|13479.1|13482.7|13479.2|13481.8|13478.3|57
1677627900000|2023-02-28 23:45:00|13482.7|13479.2|13484.9|13481.4|13486.1|13482.6|13482.6|13479.1|145
1677628200000|2023-02-28 23:50:00|13485|13481.5|13485.9|13482.4|13485.9|13482.4|13484.7|13481.2|92
1677628500000|2023-02-28 23:55:00|13485.8|13482.3|13485.9|13482.4|13486|13483.2|13485.1|13481.8|109
1677628800000|2023-03-01 00:00:00|13485.8|13482.3|13487.9|13484.4|13488.8|13485.3|13485.7|13482.2|148
1677629100000|2023-03-01 00:05:00|13488|13484.5|13490|13488|13490.9|13488.1|13487.8|13484.3|111
1677629400000|2023-03-01 00:10:00|13489.9|13487.9|13492.1|13488.6|13493.1|13490.3|13489.9|13487.2|161
1677629700000|2023-03-01 00:15:00|13492.2|13488.7|13492.6|13489.1|13494|13490.5|13490.8|13488|180
1677630000000|2023-03-01 00:20:00|13492.7|13489.2|13493.1|13491.1|13493.4|13491.4|13491.8|13489|114
1677630300000|2023-03-01 00:25:00|13493|13491|13494|13490.5|13494.1|13491.3|13493|13490|38
1677630600000|2023-03-01 00:30:00|13494.1|13490.6|13494.9|13491.4|13495.7|13492.2|13493.2|13489.7|197
1677630900000|2023-03-01 00:35:00|13495|13491.5|13495.2|13493.2|13496.1|13494|13494.9|13491.4|128
1677631200000|2023-03-01 00:40:00|13495.3|13493.3|13500.6|13497.1|13500.6|13498.1|13494.5|13491.7|162
1677631500000|2023-03-01 00:45:00|13500.5|13497|13500.8|13497.3|13501.1|13497.6|13498.9|13495.4|175
1677631800000|2023-03-01 00:50:00|13500.9|13497.4|13496.9|13494.9|13501|13498.2|13496.6|13494.4|228
1677632100000|2023-03-01 00:55:00|13497|13495|13496.1|13492.6|13498.6|13495.6|13495.7|13492.6|153
1677632400000|2023-03-01 01:00:00|13496.4|13492.9|13494.4|13492.4|13496.5|13493.5|13494.2|13492.2|214
1677632700000|2023-03-01 01:05:00|13494.5|13492.5|13494.5|13491|13495.5|13493.5|13493.7|13490.8|189
1677633000000|2023-03-01 01:10:00|13494.4|13490.9|13493.7|13490.2|13495.2|13492.5|13492.8|13490.2|123
1677633300000|2023-03-01 01:15:00|13494.1|13490.6|13494.6|13491.1|13495.7|13492.2|13493.6|13490.1|124
1677633600000|2023-03-01 01:20:00|13493.8|13491.8|13491.4|13489.4|13493.8|13491.8|13491.2|13489.2|73
1677633900000|2023-03-01 01:25:00|13491.5|13489.5|13491.4|13489.4|13492.2|13490.2|13491.2|13489.2|66
1677634200000|2023-03-01 01:30:00|13491.3|13489.3|13485.7|13482.2|13491.4|13489.4|13484.4|13481.7|252
1677634500000|2023-03-01 01:35:00|13485.8|13482.3|13486.1|13484.1|13490.8|13488.4|13485.4|13482.1|240
1677634800000|2023-03-01 01:40:00|13486|13484|13486.1|13482.6|13488.7|13485.4|13484.3|13481.7|190
1677635100000|2023-03-01 01:45:00|13486|13482.5|13482.9|13479.4|13486|13482.5|13482.8|13479.3|141
1677635400000|2023-03-01 01:50:00|13483|13479.5|13477.8|13474.3|13483|13479.5|13477.1|13474.3|140
1677635700000|2023-03-01 01:55:00|13477.9|13474.4|13478.5|13476.5|13479.2|13476.6|13477.2|13474.3|120
1677636000000|2023-03-01 02:00:00|13478.6|13476.6|13483.4|13481.4|13484|13482|13478.5|13476.5|169
1677636300000|2023-03-01 02:05:00|13483.3|13481.3|13481.8|13479.8|13483.4|13481.4|13481.2|13479.2|104
1677636600000|2023-03-01 02:10:00|13481.7|13479.7|13480.8|13477.3|13481.9|13479.9|13478.5|13476.5|133
1677636900000|2023-03-01 02:15:00|13480.7|13477.2|13482.1|13480.1|13482.4|13480.4|13479.4|13477.2|162
1677637200000|2023-03-01 02:20:00|13482.2|13480.2|13481.5|13479.5|13482.5|13480.5|13481.3|13479.3|77
1677637500000|2023-03-01 02:25:00|13481.9|13479.9|13483.2|13479.7|13483.3|13480.4|13481.6|13478.9|106
1677637800000|2023-03-01 02:30:00|13483.1|13479.6|13482.2|13478.7|13483.2|13480.5|13480.8|13478.7|96
1677638100000|2023-03-01 02:35:00|13480.7|13478.6|13481.5|13479.5|13482.4|13480.4|13479.4|13477.4|111
1677638400000|2023-03-01 02:40:00|13481.4|13479.4|13480.4|13478.4|13482.5|13480.5|13480|13478|108
1677638700000|2023-03-01 02:45:00|13480.5|13478.5|13480.6|13478.6|13480.6|13478.6|13479.8|13477.8|98
1677639000000|2023-03-01 02:50:00|13480.5|13478.5|13480.3|13478.3|13481.5|13479.5|13480.2|13478.2|103
1677639300000|2023-03-01 02:55:00|13480.2|13478.2|13482.5|13480.5|13483.3|13480.6|13480.1|13478.1|94
1677639600000|2023-03-01 03:00:00|13482.1|13480.1|13481.6|13479.6|13482.7|13480.7|13481.5|13479.5|78
1677639900000|2023-03-01 03:05:00|13481.7|13479.7|13479.3|13477.3|13481.8|13479.8|13479.2|13477.2|44
1677640200000|2023-03-01 03:10:00|13479.2|13477.2|13478.4|13476.4|13479.5|13477.5|13478.4|13476.4|45
1677640500000|2023-03-01 03:15:00|13478.3|13476.3|13478.3|13476.3|13478.5|13476.5|13478|13476|53
1677640800000|2023-03-01 03:20:00|13478.2|13476.2|13473.4|13471.4|13478.3|13476.3|13473.3|13471.3|110
1677641100000|2023-03-01 03:25:00|13473.3|13471.3|13470.9|13468.9|13473.4|13471.4|13470.3|13468.3|162
1677641400000|2023-03-01 03:30:00|13471|13469|13471.8|13469.8|13473.1|13470.4|13471|13468.7|121
1677641700000|2023-03-01 03:35:00|13471.9|13469.9|13470.2|13468.2|13472.4|13470.4|13470.2|13468.2|73
1677642000000|2023-03-01 03:40:00|13470.3|13468.3|13469.4|13467.4|13470.3|13468.3|13469.2|13467.2|58
1677642300000|2023-03-01 03:45:00|13469.3|13467.3|13468.7|13466.7|13469.6|13467.4|13468.1|13466|75
1677642600000|2023-03-01 03:50:00|13468.8|13466.8|13467.4|13465.4|13469|13467|13467.3|13465.3|61
1677642900000|2023-03-01 03:55:00|13467.3|13465.3|13467.3|13465.3|13467.6|13465.6|13467.2|13465.2|71
1677643200000|2023-03-01 04:00:00|13467.2|13465.2|13463.4|13461.4|13467.2|13465.2|13463.3|13461.3|75
1677643500000|2023-03-01 04:05:00|13463.3|13461.3|13466.9|13463.4|13467|13464.2|13463.3|13461.3|108
1677643800000|2023-03-01 04:10:00|13467|13463.5|13468.5|13465|13469.3|13467.3|13466.3|13463.5|127
1677644100000|2023-03-01 04:15:00|13468.4|13464.9|13467.8|13464.3|13468.8|13465.8|13467.4|13464.2|138
1677644400000|2023-03-01 04:20:00|13467.7|13464.2|13470|13468|13470.2|13468.2|13466.9|13464.1|156
1677644700000|2023-03-01 04:25:00|13470.1|13468.1|13469.6|13466.1|13471|13468.3|13468.7|13465.8|93
1677645000000|2023-03-01 04:30:00|13469.5|13466|13466.4|13464.4|13469.5|13466.9|13466.3|13464.3|90
1677645300000|2023-03-01 04:35:00|13466.5|13464.5|13466.9|13464.9|13467.1|13465.1|13466.2|13464.2|56
1677645600000|2023-03-01 04:40:00|13467.7|13464.2|13469.4|13467.4|13469.4|13467.4|13466.8|13464.1|82
1677645900000|2023-03-01 04:45:00|13469.2|13467.2|13467.8|13465.8|13469.4|13467.4|13467.7|13465.7|95
1677646200000|2023-03-01 04:50:00|13467.7|13465.7|13469.4|13467.4|13469.4|13467.4|13467.6|13465.6|85
1677646500000|2023-03-01 04:55:00|13469.3|13467.3|13468.9|13466.9|13469.5|13467.5|13468.3|13466.3|86
1677646800000|2023-03-01 05:00:00|13469|13467|13466.2|13464.2|13469|13467|13465.6|13463.6|153
1677647100000|2023-03-01 05:05:00|13467.2|13465.2|13467.7|13465.7|13469.7|13467.2|13467.2|13464.8|136
1677647400000|2023-03-01 05:10:00|13467.6|13465.6|13465.2|13463.2|13468.4|13465.8|13465|13462.3|137
1677647700000|2023-03-01 05:15:00|13464.7|13462.7|13460.4|13458.4|13464.7|13462.7|13458.6|13456.6|155
1677648000000|2023-03-01 05:20:00|13460.3|13458.3|13459.1|13457.1|13465|13462.5|13459.1|13457.1|197
1677648300000|2023-03-01 05:25:00|13459|13457|13456.8|13454.8|13459.4|13457.4|13456.4|13453.8|160
1677648600000|2023-03-01 05:30:00|13456.9|13454.9|13460.2|13456.7|13462.4|13459.4|13456.9|13454.9|174
1677648900000|2023-03-01 05:35:00|13460.3|13456.8|13461.4|13459.4|13462.7|13459.8|13458.8|13455.3|147
1677649200000|2023-03-01 05:40:00|13461.5|13459.5|13460.1|13458.1|13461.5|13459.5|13459.9|13457.9|140
1677649500000|2023-03-01 05:45:00|13460.2|13458.2|13463.6|13460.1|13463.6|13460.9|13459.6|13457.6|137
1677649800000|2023-03-01 05:50:00|13463.5|13460|13461.4|13459.4|13463.6|13460.7|13460.8|13458.4|109
1677650100000|2023-03-01 05:55:00|13461.5|13459.5|13464.5|13462.5|13464.5|13462.5|13460.9|13458.9|128
1677650400000|2023-03-01 06:00:00|13464.6|13462.6|13461.4|13459.4|13465.9|13463.9|13461.1|13459.1|149
1677650700000|2023-03-01 06:05:00|13461.5|13459.5|13460.8|13458.8|13461.5|13459.5|13460.5|13458.5|105
1677651000000|2023-03-01 06:10:00|13460.7|13458.7|13458.8|13455.3|13461.5|13459.5|13458.5|13455.3|137
1677651300000|2023-03-01 06:15:00|13458.9|13455.4|13457.2|13455.2|13458.9|13456.4|13456.4|13454.4|131
1677651600000|2023-03-01 06:20:00|13457.3|13455.3|13451.7|13449.7|13457.4|13455.4|13451.7|13449.7|105
1677651900000|2023-03-01 06:25:00|13451.3|13449.3|13450.3|13448.3|13454.1|13451.5|13449.9|13446.4|198
1677652200000|2023-03-01 06:30:00|13450.4|13448.4|13446.6|13444.6|13450.4|13448.4|13445|13443|152
1677652500000|2023-03-01 06:35:00|13446.7|13444.7|13450.6|13448.6|13451.7|13449.7|13446.4|13444.4|209
1677652800000|2023-03-01 06:40:00|13450.1|13448.1|13451.2|13449.2|13451.3|13449.3|13449.4|13447.4|140
1677653100000|2023-03-01 06:45:00|13451.1|13449.1|13446.4|13444.4|13451.3|13449.2|13446.3|13444.3|181
1677653400000|2023-03-01 06:50:00|13446.3|13444.3|13449.5|13447.5|13450|13447.5|13446.3|13444.3|191
1677653700000|2023-03-01 06:55:00|13449.4|13447.4|13454.1|13452.1|13454.5|13452.5|13447.8|13445.8|144
1677654000000|2023-03-01 07:00:00|13454|13452|13455.7|13453.7|13456.1|13454.1|13451.2|13449.2|211
1677654300000|2023-03-01 07:05:00|13455.8|13453.8|13450.9|13448.9|13455.9|13453.9|13450.2|13448.2|196
1677654600000|2023-03-01 07:10:00|13451|13449|13451.6|13449.6|13452|13450|13449.3|13447.3|208
1677654900000|2023-03-01 07:15:00|13451.7|13449.7|13447.8|13445.8|13451.8|13449.7|13447.5|13445.5|211
1677655200000|2023-03-01 07:20:00|13447.9|13445.9|13448|13446|13451.1|13448|13446.4|13444.4|213
1677655500000|2023-03-01 07:25:00|13447.9|13445.9|13447|13443.5|13450.4|13447|13445.3|13441.8|185
1677655800000|2023-03-01 07:30:00|13447.1|13443.6|13450.5|13447|13451.9|13449.6|13446.3|13443.5|205
1677656100000|2023-03-01 07:35:00|13450.6|13447.1|13453.3|13449.8|13453.4|13450.1|13450.3|13446.8|215
1677656400000|2023-03-01 07:40:00|13453.2|13449.7|13448.4|13446.4|13453.7|13450.9|13448.4|13445.9|240
1677656700000|2023-03-01 07:45:00|13448.5|13446.5|13446|13442.5|13448.6|13446.6|13444.4|13442.1|219
1677657000000|2023-03-01 07:50:00|13446.1|13442.6|13442.5|13440.5|13446.4|13443.5|13442.3|13439.9|240
1677657300000|2023-03-01 07:55:00|13442.6|13440.6|13434.7|13431.2|13443.1|13441.1|13433.1|13430.6|317
1677657600000|2023-03-01 08:00:00|13434.8|13431.3|13442.7|13439.2|13444|13440.5|13434.3|13430.8|413
1677657900000|2023-03-01 08:05:00|13442.8|13439.3|13441.7|13438.2|13443.6|13440.1|13439.8|13436.3|304
1677658200000|2023-03-01 08:10:00|13441.6|13438.1|13432.2|13430.2|13441.6|13438.1|13432|13429.5|294
1677658500000|2023-03-01 08:15:00|13432.1|13430.1|13433.6|13430.1|13437.1|13433.6|13430.8|13427.3|340
1677658800000|2023-03-01 08:20:00|13433.5|13430|13432.5|13429|13435.6|13432.1|13432.4|13428.9|300
1677659100000|2023-03-01 08:25:00|13432.6|13429.1|13430.3|13426.8|13433.8|13430.3|13429|13425.5|253
1677659400000|2023-03-01 08:30:00|13430.2|13426.7|13424.1|13420.6|13430.7|13427.2|13423.3|13419.8|223
1677659700000|2023-03-01 08:35:00|13424.2|13420.7|13420.3|13416.8|13424.2|13420.7|13418.9|13416|262
1677660000000|2023-03-01 08:40:00|13420.6|13417.1|13426.8|13423.3|13427.3|13423.8|13419.9|13416.8|182
1677660300000|2023-03-01 08:45:00|13427|13423.5|13428|13424.5|13429.7|13426.2|13426|13422.5|219
1677660600000|2023-03-01 08:50:00|13428.1|13424.6|13423.8|13420.3|13428.1|13424.6|13423.8|13420.3|120
1677660900000|2023-03-01 08:55:00|13423.9|13420.4|13421.2|13419.2|13424.1|13420.6|13420.8|13418.1|90
1677661200000|2023-03-01 09:00:00|13421.3|13419.3|13413.4|13409.9|13422.4|13420|13406.4|13402.9|352
1677661500000|2023-03-01 09:05:00|13413.1|13409.6|13412.9|13409.4|13414.5|13411|13411.3|13407.8|314
1677661800000|2023-03-01 09:10:00|13413|13409.5|13416.3|13412.8|13416.3|13413.4|13411.3|13408.6|213
1677662100000|2023-03-01 09:15:00|13416.4|13412.9|13419.2|13415.7|13419.5|13416|13415.8|13412.3|147
1677662400000|2023-03-01 09:20:00|13419.3|13415.8|13419.4|13415.9|13422.6|13419.1|13417.9|13414.4|111
1677662700000|2023-03-01 09:25:00|13419.5|13416|13416.9|13414.9|13420.7|13417.2|13416.5|13414.5|155
1677663000000|2023-03-01 09:30:00|13417|13415|13416.3|13412.8|13419.4|13415.9|13414.8|13411.7|174
1677663300000|2023-03-01 09:35:00|13416.2|13412.7|13412.7|13409.2|13416.5|13414.1|13412.3|13408.8|181
1677663600000|2023-03-01 09:40:00|13413|13409.5|13412.4|13410.4|13413.3|13410.7|13411.7|13408.5|113
1677663900000|2023-03-01 09:45:00|13412.3|13410.3|13415.4|13411.9|13416.2|13412.7|13411.8|13409.5|153
1677664200000|2023-03-01 09:50:00|13415.3|13411.8|13412.5|13409|13415.6|13412.1|13412.3|13408.9|122
1677664500000|2023-03-01 09:55:00|13412.4|13408.9|13414.9|13411.4|13415.7|13412.2|13410.2|13406.7|157
1677664800000|2023-03-01 10:00:00|13415|13411.5|13412.9|13410.9|13415.4|13411.9|13412.5|13409.9|128
1677665100000|2023-03-01 10:05:00|13412.8|13410.8|13413.7|13410.2|13414.8|13411.6|13412.6|13409.9|104
1677665400000|2023-03-01 10:10:00|13413.6|13410.1|13412.8|13409.3|13413.7|13411.1|13411.4|13408.7|166
1677665700000|2023-03-01 10:15:00|13412.9|13409.4|13410.7|13407.2|13412.9|13409.6|13409.2|13406.6|172
1677666000000|2023-03-01 10:20:00|13410.6|13407.1|13408.3|13406.3|13410.7|13407.6|13407.7|13405.7|139
1677666300000|2023-03-01 10:25:00|13408.4|13406.4|13404.3|13402.3|13408.8|13406.8|13404.3|13401.7|151
1677666600000|2023-03-01 10:30:00|13404.2|13402.2|13412.5|13409|13412.5|13409|13404.2|13401.7|237
1677666900000|2023-03-01 10:35:00|13412.6|13409.1|13411.5|13408|13414.9|13412|13408.8|13405.3|254
1677667200000|2023-03-01 10:40:00|13411.6|13408.1|13412.7|13410.7|13413.9|13411.1|13409.8|13406.7|176
1677667500000|2023-03-01 10:45:00|13412.8|13410.8|13411.3|13407.8|13415.5|13412.5|13409.7|13406.4|222
1677667800000|2023-03-01 10:50:00|13411.2|13407.7|13409.2|13405.7|13411.7|13408.7|13408.7|13405.2|217
1677668100000|2023-03-01 10:55:00|13409.1|13405.6|13404.4|13402.4|13409.1|13405.6|13403.5|13401.5|207
1677668400000|2023-03-01 11:00:00|13404.3|13402.3|13404|13402|13406.3|13402.8|13403.3|13400.8|200
1677668700000|2023-03-01 11:05:00|13403.9|13401.9|13403.7|13401.7|13405.6|13402.1|13403.3|13400.5|152
1677669000000|2023-03-01 11:10:00|13403.6|13401.6|13404.6|13401.1|13406.2|13402.7|13403.5|13400.4|190
1677669300000|2023-03-01 11:15:00|13404.5|13401|13408|13404.5|13408.1|13404.6|13404.4|13400.9|181
1677669600000|2023-03-01 11:20:00|13408.1|13404.6|13408.7|13405.2|13411.1|13407.6|13408.1|13404.6|248
1677669900000|2023-03-01 11:25:00|13408.6|13405.1|13406.7|13403.2|13410.4|13406.9|13406.7|13403.2|256
1677670200000|2023-03-01 11:30:00|13406.6|13403.1|13404.9|13401.4|13407.7|13404.2|13404.4|13400.9|193
1677670500000|2023-03-01 11:35:00|13405|13401.5|13406.9|13403.4|13407.6|13404.1|13404.6|13401.1|230
1677670800000|2023-03-01 11:40:00|13407|13403.5|13403.9|13400.4|13407.4|13404.6|13403.5|13400.4|193
1677671100000|2023-03-01 11:45:00|13404|13400.5|13402.3|13400.3|13404|13401.6|13402.2|13400.2|120
1677671400000|2023-03-01 11:50:00|13402.2|13400.2|13400.7|13398.7|13403.2|13401.2|13400.5|13398.5|176
1677671700000|2023-03-01 11:55:00|13400.8|13398.8|13399.9|13397.9|13401|13399|13399.9|13397.9|59
1677672000000|2023-03-01 12:00:00|13399.8|13397.8|13402.2|13398.7|13404.2|13401.1|13399.8|13397.8|177
1677672300000|2023-03-01 12:05:00|13402.3|13398.8|13399.5|13397.5|13402.3|13399.9|13399|13397|105
1677672600000|2023-03-01 12:10:00|13399.4|13397.4|13404.4|13400.9|13404.8|13401.7|13399|13397|198
1677672900000|2023-03-01 12:15:00|13404.2|13400.7|13402.6|13400.6|13405.1|13401.9|13402.5|13399.7|196
1677673200000|2023-03-01 12:20:00|13402|13400|13401.8|13398.3|13403.8|13400.7|13400.9|13397.4|221
1677673500000|2023-03-01 12:25:00|13401.7|13398.2|13397.5|13395.5|13401.7|13398.2|13397.1|13395.1|109
1677673800000|2023-03-01 12:30:00|13397.4|13395.4|13397.3|13395.3|13398.8|13396.3|13396.9|13394.5|123
1677674100000|2023-03-01 12:35:00|13397.2|13395.2|13396.3|13394.3|13398.9|13396|13396.2|13393.5|111
1677674400000|2023-03-01 12:40:00|13396.4|13394.4|13396.3|13394.3|13397.4|13394.6|13395.6|13393.6|106
1677674700000|2023-03-01 12:45:00|13396.2|13394.2|13395.8|13393.8|13397.2|13394.3|13395.4|13392.5|119
1677675000000|2023-03-01 12:50:00|13395.7|13393.7|13395.5|13392|13397.4|13393.9|13394|13392|109
1677675300000|2023-03-01 12:55:00|13395.6|13392.1|13395.3|13391.8|13396.2|13393.2|13394.6|13391.6|121
1677675600000|2023-03-01 13:00:00|13395.2|13391.7|13398.2|13394.7|13398.2|13395.9|13393.9|13391.6|150
1677675900000|2023-03-01 13:05:00|13398.3|13394.8|13400.1|13396.6|13400.1|13397.1|13396.1|13393.2|206
1677676200000|2023-03-01 13:10:00|13400.2|13396.7|13400.8|13397.3|13401.6|13398.1|13397.9|13394.4|302
1677676500000|2023-03-01 13:15:00|13400.7|13397.2|13401.1|13397.6|13402.7|13399.2|13399.6|13396.1|317
1677676800000|2023-03-01 13:20:00|13401.2|13397.7|13408|13404.5|13408.5|13405|13401.2|13397.7|350
1677677100000|2023-03-01 13:25:00|13407.9|13404.4|13409.1|13407.1|13410.2|13407.1|13407.1|13403.6|292
1677677400000|2023-03-01 13:30:00|13409.3|13407.3|13414.5|13411|13414.9|13411.4|13407.8|13404.3|364
1677677700000|2023-03-01 13:35:00|13414.4|13410.9|13409.4|13405.9|13414.6|13411.1|13408.3|13404.8|291
1677678000000|2023-03-01 13:40:00|13409.3|13405.8|13413.1|13409.6|13413.5|13410|13408|13404.5|293
1677678300000|2023-03-01 13:45:00|13413.2|13409.7|13411.2|13407.7|13413.8|13410.3|13410.4|13406.9|293
1677678600000|2023-03-01 13:50:00|13411.3|13407.8|13408.3|13404.8|13411.3|13407.8|13406.7|13403.9|279
1677678900000|2023-03-01 13:55:00|13408.4|13404.9|13409.4|13405.9|13410.6|13407.4|13406.2|13403.2|268
1677679200000|2023-03-01 14:00:00|13409.5|13406|13410.7|13407.2|13411.6|13408.1|13407.1|13403.6|279
1677679500000|2023-03-01 14:05:00|13410.6|13407.1|13411.6|13408.1|13415.1|13411.6|13410.6|13407.1|332
1677679800000|2023-03-01 14:10:00|13411.5|13408|13414.4|13410.9|13415.2|13411.7|13411.4|13407.9|291
1677680100000|2023-03-01 14:15:00|13414.5|13411|13414.7|13411.2|13415.5|13412|13412.1|13408.6|299
1677680400000|2023-03-01 14:20:00|13414.6|13411.1|13413|13409.5|13414.9|13411.4|13412.5|13409|266
1677680700000|2023-03-01 14:25:00|13413.1|13409.6|13416.7|13413.2|13417.2|13413.7|13412.6|13409.1|424
1677681000000|2023-03-01 14:30:00|13416.5|13413|13416.9|13413.4|13417.2|13413.7|13413.8|13410.3|335
1677681300000|2023-03-01 14:35:00|13417|13413.5|13413.5|13410|13418.6|13415.1|13413.5|13410|295
1677681600000|2023-03-01 14:40:00|13413.4|13409.9|13419.2|13415.7|13420.3|13416.8|13413.4|13409.9|249
1677681900000|2023-03-01 14:45:00|13419.4|13415.9|13413.4|13409.9|13419.4|13415.9|13412.7|13409.2|347
1677682200000|2023-03-01 14:50:00|13413.3|13409.8|13418.6|13415.1|13419.9|13416.4|13412.7|13409.2|389
1677682500000|2023-03-01 14:55:00|13418.5|13415|13416.7|13410.9|13418.6|13415.1|13413.7|13410.2|274
1677682800000|2023-03-01 15:00:00|13417.1|13410.6|13430.3|13426.8|13430.4|13426.9|13415.7|13410.4|658
1677683100000|2023-03-01 15:05:00|13430.5|13427|13437.8|13434.3|13439.4|13435.9|13428.7|13425.2|579
1677683400000|2023-03-01 15:10:00|13438.2|13434.7|13435.6|13432.1|13443.5|13440|13432.9|13429.4|560
1677683700000|2023-03-01 15:15:00|13436.2|13432.7|13428.8|13425.3|13438.7|13435.2|13428.6|13425.1|548
1677684000000|2023-03-01 15:20:00|13428.5|13425|13425.9|13422.4|13429.6|13426.1|13423.4|13419.9|468
1677684300000|2023-03-01 15:25:00|13425.7|13422.2|13429.6|13426.1|13430.6|13427.1|13424.3|13420.8|470
1677684600000|2023-03-01 15:30:00|13429.8|13426.3|13425.5|13422|13432.4|13428.9|13425.1|13421.6|483
1677684900000|2023-03-01 15:35:00|13425.6|13422.1|13418.3|13414.8|13425.6|13422.1|13417.3|13413.8|266
1677685200000|2023-03-01 15:40:00|13418.2|13414.7|13416|13412.5|13418.3|13414.8|13415.5|13412|204
1677685500000|2023-03-01 15:45:00|13415.9|13412.4|13416.9|13413.4|13418.3|13414.8|13412.1|13408.9|424
1677685800000|2023-03-01 15:50:00|13416.8|13413.3|13421|13417.5|13421.5|13418|13416.6|13413.1|428
1677686100000|2023-03-01 15:55:00|13421.3|13417.8|13420.8|13417.3|13423.6|13420.1|13418.8|13415.3|371
1677686400000|2023-03-01 16:00:00|13421|13417.5|13428.2|13424.7|13429|13425.5|13420.6|13417.1|341
1677686700000|2023-03-01 16:05:00|13428.3|13424.8|13429.6|13427.6|13429.6|13427.6|13425.1|13421.6|333
1677687000000|2023-03-01 16:10:00|13429.5|13427.5|13427.1|13423.6|13430.3|13427.6|13427.1|13423.6|333
1677687300000|2023-03-01 16:15:00|13427.2|13423.7|13424.7|13421.2|13430.3|13426.8|13424.7|13421.2|311
1677687600000|2023-03-01 16:20:00|13424.8|13421.3|13423.7|13420.2|13428.8|13425.3|13423|13419.5|298
1677687900000|2023-03-01 16:25:00|13423.6|13420.1|13423.2|13419.7|13425.1|13421.6|13422.5|13419|290
1677688200000|2023-03-01 16:30:00|13423.3|13419.8|13423.4|13419.9|13423.5|13420|13418|13414.5|362
1677688500000|2023-03-01 16:35:00|13423.5|13420|13427.2|13423.7|13428.4|13424.9|13422.9|13419.4|363
1677688800000|2023-03-01 16:40:00|13427.1|13423.6|13423.3|13419.8|13427.1|13423.6|13421.1|13417.6|338
1677689100000|2023-03-01 16:45:00|13423.1|13419.6|13420.2|13416.7|13424.6|13421.1|13417.8|13414.3|376
1677689400000|2023-03-01 16:50:00|13420.1|13416.6|13419.2|13415.7|13421.1|13417.6|13416.6|13413.1|404
1677689700000|2023-03-01 16:55:00|13419.3|13415.8|13418.1|13414.6|13420.5|13417|13415.6|13412.1|331
1677690000000|2023-03-01 17:00:00|13418|13414.5|13418.3|13414.8|13419|13415.5|13416.8|13413.3|287
1677690300000|2023-03-01 17:05:00|13418|13414.5|13414.5|13411|13419.1|13415.6|13413.6|13410.1|212
1677690600000|2023-03-01 17:10:00|13414.6|13411.1|13414.8|13411.3|13416.1|13412.6|13412.9|13409.4|213
1677690900000|2023-03-01 17:15:00|13414.7|13411.2|13413.2|13409.7|13416|13412.5|13410.9|13407.4|267
1677691200000|2023-03-01 17:20:00|13413.3|13409.8|13415.2|13411.7|13415.5|13412|13413|13409.5|324
1677691500000|2023-03-01 17:25:00|13415.3|13411.8|13417.1|13413.6|13417.3|13413.8|13413.9|13410.4|362
1677691800000|2023-03-01 17:30:00|13417|13413.5|13417.4|13413.9|13418.2|13414.7|13416.2|13412.7|236
1677692100000|2023-03-01 17:35:00|13417.3|13413.8|13419.2|13415.7|13421.2|13417.7|13416.1|13412.6|302
1677692400000|2023-03-01 17:40:00|13419.3|13415.8|13417.5|13414|13419.4|13415.9|13417.3|13413.8|170
1677692700000|2023-03-01 17:45:00|13417.4|13413.9|13417.3|13413.8|13418.5|13415|13414.8|13411.3|208
1677693000000|2023-03-01 17:50:00|13417.4|13413.9|13418|13414.5|13418.3|13415.4|13416.3|13413.3|157
1677693300000|2023-03-01 17:55:00|13417.9|13414.4|13419.4|13415.9|13420.3|13416.8|13417.6|13414.1|255
1677693600000|2023-03-01 18:00:00|13419.3|13415.8|13420.5|13417|13421.6|13418.1|13419.3|13415.8|232
1677693900000|2023-03-01 18:05:00|13420.6|13417.1|13422.1|13418.6|13422.5|13419|13420.1|13416.6|213
1677694200000|2023-03-01 18:10:00|13422.3|13418.8|13423.1|13419.6|13424.6|13421.1|13421.9|13418.4|228
1677694500000|2023-03-01 18:15:00|13423|13419.5|13423|13419.5|13424.1|13420.6|13422.4|13418.9|227
1677694800000|2023-03-01 18:20:00|13422.9|13419.4|13426.6|13423.1|13427.4|13423.9|13422.8|13419.3|273
1677695100000|2023-03-01 18:25:00|13426.5|13423|13427.3|13423.8|13427.5|13424|13425.9|13422.4|240
1677695400000|2023-03-01 18:30:00|13427.4|13423.9|13428|13424.5|13428.5|13425|13426.9|13423.4|213
1677695700000|2023-03-01 18:35:00|13428.1|13424.6|13426.7|13423.2|13428.3|13424.8|13425.6|13422.8|131
1677696000000|2023-03-01 18:40:00|13426.6|13423.1|13427.9|13424.4|13428.3|13424.8|13423.8|13421.6|213
1677696300000|2023-03-01 18:45:00|13428|13424.5|13428.5|13425|13431.3|13427.8|13427.5|13424|231
1677696600000|2023-03-01 18:50:00|13428.6|13425.1|13430.5|13427|13430.7|13427.2|13428.2|13424.7|136
1677696900000|2023-03-01 18:55:00|13430.4|13426.9|13429|13425.5|13431.8|13428.3|13428.7|13425.2|140
1677697200000|2023-03-01 19:00:00|13429.1|13425.6|13431.1|13427.6|13432.1|13428.6|13429.1|13425.6|160
1677697500000|2023-03-01 19:05:00|13431.2|13427.7|13429.4|13425.9|13431.6|13428.1|13429.3|13425.8|170
1677697800000|2023-03-01 19:10:00|13429.3|13425.8|13428.3|13424.8|13429.4|13425.9|13426.7|13423.2|247
1677698100000|2023-03-01 19:15:00|13428.4|13424.9|13431.1|13427.6|13432.2|13428.7|13428.4|13424.9|220
1677698400000|2023-03-01 19:20:00|13431.2|13427.7|13429.2|13425.7|13431.3|13427.8|13428.6|13425.1|179
1677698700000|2023-03-01 19:25:00|13429.3|13425.8|13429.2|13425.7|13430|13426.5|13428.3|13424.8|218
1677699000000|2023-03-01 19:30:00|13429.3|13425.8|13430.6|13427.1|13431.6|13428.1|13428.8|13425.3|161
1677699300000|2023-03-01 19:35:00|13430.5|13427|13430.5|13427|13431.5|13428|13430.3|13426.8|144
1677699600000|2023-03-01 19:40:00|13430.6|13427.1|13428.3|13424.8|13432|13428.5|13427.9|13424.4|161
1677699900000|2023-03-01 19:45:00|13428.5|13425|13428.1|13424.6|13428.8|13425.3|13427.6|13424.1|120
1677700200000|2023-03-01 19:50:00|13428.2|13424.7|13425.3|13421.8|13428.8|13425.3|13425.1|13421.6|148
1677700500000|2023-03-01 19:55:00|13425.5|13422|13424.7|13422.7|13425.5|13422.8|13423.2|13419.7|179
1677700800000|2023-03-01 20:00:00|13424.6|13422.6|13424.7|13421.2|13425.6|13422.6|13424|13420.5|144
1677701100000|2023-03-01 20:05:00|13424.6|13421.1|13423.2|13419.7|13425|13421.5|13423.1|13419.6|104
1677701400000|2023-03-01 20:10:00|13423.1|13419.6|13421|13417.5|13423.1|13419.6|13420.7|13417.2|141
1677701700000|2023-03-01 20:15:00|13421.1|13417.6|13421.7|13418.2|13423.3|13419.8|13421|13417.5|154
1677702000000|2023-03-01 20:20:00|13421.6|13418.1|13423.1|13419.6|13424.2|13420.7|13421.3|13417.8|131
1677702300000|2023-03-01 20:25:00|13423.2|13419.7|13423.5|13420|13423.5|13420|13421.4|13417.9|134
1677702600000|2023-03-01 20:30:00|13423.6|13420.1|13424.2|13420.7|13424.4|13420.9|13423.5|13420|100
1677702900000|2023-03-01 20:35:00|13424.3|13420.8|13424.7|13421.2|13425.2|13421.7|13424|13420.5|127
1677703200000|2023-03-01 20:40:00|13424.6|13421.1|13423.6|13420.1|13424.6|13421.6|13423|13419.5|126
1677703500000|2023-03-01 20:45:00|13423.5|13420|13424.6|13421.1|13425.2|13421.7|13423|13419.5|132
1677703800000|2023-03-01 20:50:00|13424.8|13421.3|13423.5|13420|13425|13421.5|13423|13419.5|107
1677704100000|2023-03-01 20:55:00|13423.7|13420.2|13422|13418.5|13423.9|13420.4|13421.8|13418.3|132
1677704400000|2023-03-01 21:00:00|13422.1|13418.6|13423.5|13420|13423.5|13420|13421.8|13418.3|45
1677704700000|2023-03-01 21:05:00|13423.3|13419.8|13421.8|13418.3|13423.4|13419.9|13421.6|13418.1|33
1677705000000|2023-03-01 21:10:00|13421.7|13418.2|13422.1|13418.6|13422.2|13418.7|13421.6|13418.1|30
1677705300000|2023-03-01 21:15:00|13422.2|13418.7|13421.5|13418|13422.2|13418.7|13421.4|13417.9|50
1677705600000|2023-03-01 21:20:00|13421.4|13417.9|13421.4|13417.9|13421.6|13418.1|13421.3|13417.8|35
1677705900000|2023-03-01 21:25:00|13421.5|13418|13420.3|13416.8|13421.5|13418|13420.2|13416.7|26
1677706200000|2023-03-01 21:30:00|13420.2|13416.7|13422.4|13418.9|13422.8|13419.3|13420|13416.5|56
1677706500000|2023-03-01 21:35:00|13422.6|13419.1|13422|13418.5|13422.7|13419.2|13421.6|13418.1|33
1677706800000|2023-03-01 21:40:00|13422.2|13418.7|13422.1|13418.5|13422.5|13419|13420.4|13416.7|93
1677707100000|2023-03-01 21:45:00|13422.2|13418.3|13423|13413.5|13433.5|13418.7|13419.3|13408.5|359
1677707400000|2023-03-01 21:50:00|13422.9|13413.4|13432.8|13416.8|13438.2|13425.1|13420.8|13411.1|255
1677707700000|2023-03-01 21:55:00|13432.7|13416.7|13430.7|13414.7|13433.8|13417.8|13423.2|13407.2|322
1677708000000|2023-03-01 22:00:00|13432.2|13416.2|13432.2|13416.2|13432.7|13416.7|13430.7|13414.7|32
1677708300000|2023-03-01 22:05:00|13432.3|13416.3|13430.4|13414.4|13432.3|13416.3|13430.4|13414.4|7
1677708600000|2023-03-01 22:10:00|13430.7|13414.7|13431.6|13415.6|13431.6|13415.6|13430.7|13414.7|4
1677708900000|2023-03-01 22:15:00|13431.7|13415.7|13430.7|13414.7|13431.7|13415.7|13430.7|13414.7|29
1677709200000|2023-03-01 22:20:00|13430.8|13414.8|13430.7|13414.7|13430.8|13414.8|13430.6|13414.6|15
1677709500000|2023-03-01 22:25:00|13430.6|13414.6|13430.7|13414.7|13430.9|13414.9|13430.4|13414.4|14
1677709800000|2023-03-01 22:30:00|13430.8|13414.8|13430.7|13414.7|13430.8|13414.8|13429.4|13413.4|66
1677710100000|2023-03-01 22:35:00|13430.9|13414.9|13429.2|13413.2|13430.9|13414.9|13429.1|13413.1|45
1677710400000|2023-03-01 22:40:00|13429.1|13413.1|13429.2|13413.2|13429.3|13413.3|13429.1|13413.1|6
1677710700000|2023-03-01 22:45:00|13429.3|13413.3|13428.6|13412.6|13429.3|13413.3|13428.3|13412.3|78
1677711000000|2023-03-01 22:50:00|13428.7|13412.7|13428.9|13412.9|13429.3|13413.3|13428.6|13412.6|63
1677711300000|2023-03-01 22:55:00|13428.8|13412.8|13429.1|13413.1|13429.3|13416|13425.7|13412.7|122
1677711600000|2023-03-01 23:00:00|13428.3|13413.5|13423.7|13417.1|13429.7|13417.3|13420.6|13412.4|279
1677711900000|2023-03-01 23:05:00|13423.4|13416.9|13424|13415.4|13425.2|13417.1|13422.2|13415.1|178
1677712200000|2023-03-01 23:10:00|13423.7|13416.6|13421.8|13416.6|13425.2|13418.3|13421.6|13414.9|174
1677712500000|2023-03-01 23:15:00|13422|13416.7|13425.3|13416.6|13425.7|13418.3|13422|13416|151
1677712800000|2023-03-01 23:20:00|13425.5|13416.5|13421.8|13416.8|13425.6|13418.7|13421.8|13415.6|621
1677713100000|2023-03-01 23:25:00|13421.9|13416.9|13419.7|13415.8|13422|13417.6|13419.5|13414.9|120
1677713400000|2023-03-01 23:30:00|13419.8|13415.9|13420|13416.5|13420.1|13416.6|13419.4|13415.8|58
1677713700000|2023-03-01 23:35:00|13419.9|13416.4|13419.9|13416.4|13420.3|13416.8|13419.5|13416|40
1677714000000|2023-03-01 23:40:00|13419.8|13416.3|13418.8|13415.3|13419.8|13416.3|13418.3|13414.8|57
1677714300000|2023-03-01 23:45:00|13418.9|13415.4|13420.7|13417.2|13422.7|13419.2|13418.4|13414.9|68
1677714600000|2023-03-01 23:50:00|13420.8|13417.3|13422.1|13418.6|13422.5|13419|13420.3|13416.8|59
1677714900000|2023-03-01 23:55:00|13422.2|13418.7|13422|13418.5|13422.5|13419|13421.8|13418.3|38
1677715200000|2023-03-02 00:00:00|13421.4|13417.9|13423.9|13420.4|13426.6|13423.1|13419.2|13415.7|155
1677715500000|2023-03-02 00:05:00|13423.8|13420.3|13422.1|13418.6|13424.3|13420.8|13421|13418|124
1677715800000|2023-03-02 00:10:00|13422|13418.5|13419.9|13417.9|13422.2|13419.5|13419.4|13416.8|81
1677716100000|2023-03-02 00:15:00|13419.8|13417.8|13415.3|13413.3|13419.8|13417.8|13415|13413|70
1677716400000|2023-03-02 00:20:00|13415.2|13413.2|13415.9|13412.4|13416.7|13414.2|13413|13411|97
1677716700000|2023-03-02 00:25:00|13416|13412.5|13417.4|13413.9|13417.8|13414.3|13414.7|13411.2|131
1677717000000|2023-03-02 00:30:00|13417.3|13413.8|13416.9|13414.9|13417.7|13415.1|13416|13412.5|104
1677717300000|2023-03-02 00:35:00|13416.8|13414.8|13419.3|13415.8|13420.4|13417.7|13416.8|13414.8|139
1677717600000|2023-03-02 00:40:00|13419.4|13415.9|13420.4|13418.4|13422.6|13419.7|13419.1|13415.9|101
1677717900000|2023-03-02 00:45:00|13420.5|13418.5|13424.8|13421.3|13425.9|13422.4|13420.4|13418.4|153
1677718200000|2023-03-02 00:50:00|13424.3|13422.3|13424.3|13422.3|13427.1|13425.1|13422.9|13420.2|208
1677718500000|2023-03-02 00:55:00|13424.4|13422.4|13433.8|13430.3|13435.1|13432.9|13424.4|13421.9|250
1677718800000|2023-03-02 01:00:00|13433.7|13430.2|13431.4|13427.9|13433.7|13430.2|13427.8|13424.3|273
1677719100000|2023-03-02 01:05:00|13431.3|13427.8|13435.5|13432|13437.3|13434.2|13430.1|13427.6|302
1677719400000|2023-03-02 01:10:00|13435.6|13432.1|13434.9|13431.4|13436.1|13432.8|13433.1|13429.6|202
1677719700000|2023-03-02 01:15:00|13435|13431.5|13433.6|13430.1|13437.2|13433.7|13433.6|13430.1|280
1677720000000|2023-03-02 01:20:00|13433.7|13430.2|13436|13434|13438.5|13435.2|13432.8|13430|223
1677720300000|2023-03-02 01:25:00|13436.1|13434.1|13441|13437.5|13441|13438.3|13436|13434|172
1677720600000|2023-03-02 01:30:00|13440.9|13437.4|13441.8|13438.3|13445.4|13443.4|13437.3|13435.3|313
1677720900000|2023-03-02 01:35:00|13441.9|13438.4|13451|13447.5|13453.5|13450|13440.2|13437.6|264
1677721200000|2023-03-02 01:40:00|13451.1|13447.6|13450.9|13447.4|13454.4|13451.8|13450|13446.6|405
1677721500000|2023-03-02 01:45:00|13451|13447.5|13446.9|13444.9|13452.5|13449|13446.4|13443.8|295
1677721800000|2023-03-02 01:50:00|13446.8|13444.8|13445.8|13443.8|13447.3|13445.3|13444.4|13441.5|259
1677722100000|2023-03-02 01:55:00|13445.9|13443.9|13445.7|13442.2|13449.1|13446.4|13443.5|13441.5|290
1677722400000|2023-03-02 02:00:00|13445.6|13442.1|13444.4|13442.4|13447.3|13443.8|13443.1|13441|146
1677722700000|2023-03-02 02:05:00|13444.3|13442.3|13447.7|13444.2|13447.9|13445.2|13441.9|13439.9|236
1677723000000|2023-03-02 02:10:00|13447.6|13444.1|13446.8|13443.3|13447.7|13444.8|13444.3|13442|187
1677723300000|2023-03-02 02:15:00|13446.9|13443.4|13443.2|13439.7|13447.4|13443.9|13443.1|13439.6|143
1677723600000|2023-03-02 02:20:00|13443.1|13439.6|13444|13442|13444.2|13442.2|13442.3|13439.6|118
1677723900000|2023-03-02 02:25:00|13444.1|13442.1|13438.4|13436.4|13444.1|13442.1|13438.3|13436.3|149
1677724200000|2023-03-02 02:30:00|13438.5|13436.5|13441|13439|13442.1|13440.1|13438.5|13436.5|155
1677724500000|2023-03-02 02:35:00|13441.7|13438.2|13448.6|13446.6|13448.6|13446.6|13441.6|13438.1|203
1677724800000|2023-03-02 02:40:00|13448.7|13446.7|13452.4|13450.4|13452.4|13450.4|13446.4|13444.4|206
1677725100000|2023-03-02 02:45:00|13452.5|13450.5|13451.5|13449.5|13454|13451.1|13450.5|13448.5|167
1677725400000|2023-03-02 02:50:00|13451.8|13449.8|13450|13446.5|13452|13450|13447.1|13443.9|201
1677725700000|2023-03-02 02:55:00|13449.4|13447.4|13448.8|13446.8|13452.4|13449.2|13447.4|13445.1|193
1677726000000|2023-03-02 03:00:00|13448.7|13446.7|13450.4|13448.4|13450.4|13448.4|13447.8|13445.3|188
1677726300000|2023-03-02 03:05:00|13450.3|13448.3|13457|13455|13457|13455|13449.9|13447.9|226
1677726600000|2023-03-02 03:10:00|13456.9|13454.9|13455.1|13451.6|13458.7|13456.7|13454.1|13450.6|271
1677726900000|2023-03-02 03:15:00|13455.2|13451.7|13448.7|13446.7|13455.7|13453|13448.7|13446.7|291
1677727200000|2023-03-02 03:20:00|13448.8|13446.8|13449.5|13447.5|13450.8|13448.8|13448.2|13446.2|164
1677727500000|2023-03-02 03:25:00|13449.4|13447.4|13447.8|13445.8|13449.7|13447.6|13447.1|13444.9|162
1677727800000|2023-03-02 03:30:00|13447.9|13445.9|13449.6|13447.6|13449.7|13447.7|13446.5|13444.5|103
1677728100000|2023-03-02 03:35:00|13449.7|13447.7|13452.1|13450.1|13453.7|13451.7|13449.7|13447.7|154
1677728400000|2023-03-02 03:40:00|13452|13450|13448.1|13446.1|13453.4|13451.4|13447.7|13445.7|117
1677728700000|2023-03-02 03:45:00|13448.2|13446.2|13449.4|13447.4|13450.5|13448.5|13447.2|13445.2|119
1677729000000|2023-03-02 03:50:00|13449.1|13447.1|13446.4|13444.4|13450|13447.4|13446.2|13444.2|89
1677729300000|2023-03-02 03:55:00|13446.5|13444.5|13448.6|13446.6|13448.7|13446.7|13446.4|13444.4|104
1677729600000|2023-03-02 04:00:00|13448.5|13446.5|13447.5|13445.5|13448.7|13446.7|13447.3|13445.3|131
1677729900000|2023-03-02 04:05:00|13447.4|13445.4|13446.5|13444.5|13448.1|13446.1|13446.5|13444.5|77
1677730200000|2023-03-02 04:10:00|13446.8|13444.8|13447.3|13445.3|13447.5|13445.5|13446.5|13444.5|69
1677730500000|2023-03-02 04:15:00|13447.2|13445.2|13449|13447|13450.8|13448.8|13447|13445|111
1677730800000|2023-03-02 04:20:00|13448.4|13446.4|13450.6|13448.6|13450.6|13448.6|13448.3|13446.3|130
1677731100000|2023-03-02 04:25:00|13450.3|13448.3|13449.9|13447.9|13450.6|13448.6|13449.4|13447.4|97
1677731400000|2023-03-02 04:30:00|13450|13448|13451.3|13449.3|13451.4|13449.4|13449|13447|158
1677731700000|2023-03-02 04:35:00|13451.4|13449.4|13451.6|13449.6|13452|13450|13450.4|13448.4|105
1677732000000|2023-03-02 04:40:00|13451.7|13449.7|13452.2|13450.2|13452.8|13450.8|13451.3|13449.3|77
1677732300000|2023-03-02 04:45:00|13451.9|13449.9|13452.2|13450.2|13453.1|13450.3|13450.4|13448.4|115
1677732600000|2023-03-02 04:50:00|13452.1|13450.1|13451.8|13449.8|13454.6|13451.8|13451.3|13448.7|137
1677732900000|2023-03-02 04:55:00|13451.7|13449.7|13453.6|13451.6|13453.6|13451.6|13449.9|13447.9|162
1677733200000|2023-03-02 05:00:00|13453.5|13451.5|13453.8|13451.8|13454.6|13452.6|13452.6|13449.3|92
1677733500000|2023-03-02 05:05:00|13453.9|13451.9|13453.9|13451.9|13457.7|13454.8|13453.5|13451.5|120
1677733800000|2023-03-02 05:10:00|13453.8|13451.8|13456|13454|13456|13454|13453|13451|126
1677734100000|2023-03-02 05:15:00|13455.4|13453.4|13457.7|13455.7|13459.1|13456.4|13454.7|13452.3|135
1677734400000|2023-03-02 05:20:00|13457.6|13455.6|13458.5|13456.5|13458.6|13456.6|13455.9|13453.9|109
1677734700000|2023-03-02 05:25:00|13458.6|13456.6|13460.5|13458.5|13460.9|13458.9|13458.6|13456.6|134
1677735000000|2023-03-02 05:30:00|13460.6|13458.6|13459.2|13457.2|13460.8|13458.8|13459.2|13457.2|109
1677735300000|2023-03-02 05:35:00|13459.3|13457.3|13462.2|13460.2|13462.2|13460.2|13459.3|13457.3|114
1677735600000|2023-03-02 05:40:00|13462.1|13460.1|13459.1|13457.1|13462.2|13460.2|13458.5|13456.5|101
1677735900000|2023-03-02 05:45:00|13458.6|13456.6|13460.7|13458.7|13460.8|13458.8|13457.9|13455.9|125
1677736200000|2023-03-02 05:50:00|13461.2|13459.2|13462.2|13460.2|13463.2|13461.2|13460.8|13458.8|134
1677736500000|2023-03-02 05:55:00|13462.1|13460.1|13460.2|13458.2|13462.8|13460.3|13459.6|13457.6|187
1677736800000|2023-03-02 06:00:00|13460|13458|13462.1|13460.1|13462.4|13460.4|13459|13457|160
1677737100000|2023-03-02 06:05:00|13462|13460|13466.1|13464.1|13467|13464.2|13461.1|13459.1|159
1677737400000|2023-03-02 06:10:00|13466.2|13464.2|13466.1|13464.1|13467|13464.3|13464|13461.4|161
1677737700000|2023-03-02 06:15:00|13466|13464|13462.3|13460.3|13466.2|13464.2|13461.9|13459.9|119
1677738000000|2023-03-02 06:20:00|13462.2|13460.2|13463.8|13460.3|13465.6|13462.1|13461.5|13459.1|176
1677738300000|2023-03-02 06:25:00|13463.7|13460.2|13461.9|13459.9|13463.9|13460.4|13459.4|13457.4|164
1677738600000|2023-03-02 06:30:00|13462|13460|13462.9|13460.9|13463.6|13461.6|13461.5|13459.5|111
1677738900000|2023-03-02 06:35:00|13463|13461|13462.1|13460.1|13463.5|13461.5|13461.5|13459.5|114
1677739200000|2023-03-02 06:40:00|13462.2|13460.2|13459.1|13457.1|13462.2|13460.2|13458.2|13456.2|154
1677739500000|2023-03-02 06:45:00|13459|13457|13464.9|13461.4|13464.9|13462|13459|13457|148
1677739800000|2023-03-02 06:50:00|13464.8|13461.3|13465.4|13463.4|13467|13464.3|13464.2|13461.3|124
1677740100000|2023-03-02 06:55:00|13465.3|13463.3|13465.9|13463.9|13466.1|13464.1|13463.3|13460|160
1677740400000|2023-03-02 07:00:00|13466|13464|13464.7|13462.7|13466.5|13464.5|13464.1|13462.1|194
1677740700000|2023-03-02 07:05:00|13464.9|13462.9|13463.6|13461.6|13465.6|13463.6|13461.9|13458.7|204
1677741000000|2023-03-02 07:10:00|13463.7|13461.7|13467.6|13464.1|13468.5|13465.3|13463.4|13461.4|222
1677741300000|2023-03-02 07:15:00|13467.4|13463.9|13470.6|13468.6|13471.6|13469.6|13466.7|13463.9|264
1677741600000|2023-03-02 07:20:00|13470.5|13468.5|13477.2|13475.2|13478.1|13475.4|13468.5|13466.5|198
1677741900000|2023-03-02 07:25:00|13477.1|13475.1|13479.4|13477.4|13484.5|13482.5|13476.4|13474.4|295
1677742200000|2023-03-02 07:30:00|13479.3|13477.3|13482.5|13480.5|13482.7|13480.7|13479.3|13477.3|143
1677742500000|2023-03-02 07:35:00|13482.4|13480.4|13479.3|13477.3|13485.7|13483.3|13479.2|13477.2|261
1677742800000|2023-03-02 07:40:00|13479.2|13477.2|13477.4|13473.9|13480.3|13478.1|13477.4|13473.9|189
1677743100000|2023-03-02 07:45:00|13477.1|13473.6|13475.5|13473.5|13480.3|13477.6|13474.6|13472.6|241
1677743400000|2023-03-02 07:50:00|13475.4|13473.4|13476|13474|13476.7|13474.7|13474|13471.1|184
1677743700000|2023-03-02 07:55:00|13476.1|13474.1|13482.4|13480.4|13482.6|13480.6|13476.1|13473.2|207
1677744000000|2023-03-02 08:00:00|13482.3|13480.3|13483.6|13480.1|13484.4|13480.9|13478.8|13475.3|400
1677744300000|2023-03-02 08:05:00|13483.5|13480|13483.2|13481.2|13485.2|13483.1|13481.8|13478.3|323
1677744600000|2023-03-02 08:10:00|13483.1|13481.1|13483.6|13480.1|13485.3|13482.4|13479.5|13476|310
1677744900000|2023-03-02 08:15:00|13483.7|13480.2|13481.5|13478|13484.8|13482.1|13480.7|13477.2|207
1677745200000|2023-03-02 08:20:00|13481.6|13478.1|13475.9|13472.4|13481.6|13478.1|13475.5|13472.1|230
1677745500000|2023-03-02 08:25:00|13476|13472.5|13483.3|13481.3|13484.8|13482.1|13474.6|13471.8|291
1677745800000|2023-03-02 08:30:00|13483.2|13481.2|13477.9|13475.9|13483.2|13481.2|13477.9|13475.7|254
1677746100000|2023-03-02 08:35:00|13478|13476|13474.8|13471.3|13479.5|13476.4|13472.7|13469.4|276
1677746400000|2023-03-02 08:40:00|13474.7|13471.2|13471.4|13469.4|13479.8|13476.3|13471|13467.7|399
1677746700000|2023-03-02 08:45:00|13471.3|13469.3|13472.8|13470.8|13476.8|13473.3|13470.3|13468.3|346
1677747000000|2023-03-02 08:50:00|13472.9|13470.9|13470|13466.5|13475.1|13473|13469.7|13466.5|240
1677747300000|2023-03-02 08:55:00|13469.8|13466.3|13469.9|13467.9|13471.6|13469.6|13469|13465.7|280
1677747600000|2023-03-02 09:00:00|13470|13468|13469.7|13466.2|13473.4|13469.9|13468.1|13465.1|338
1677747900000|2023-03-02 09:05:00|13469.8|13466.3|13464.3|13462.3|13472.4|13469.7|13463.7|13461.3|296
1677748200000|2023-03-02 09:10:00|13464.2|13462.2|13462.9|13459.4|13465.7|13463.4|13462.1|13459.4|249
1677748500000|2023-03-02 09:15:00|13462.8|13459.3|13465.1|13461.6|13465.2|13461.7|13460.5|13457.9|238
1677748800000|2023-03-02 09:20:00|13465|13461.5|13473.3|13469.8|13473.3|13469.8|13464.5|13461|254
1677749100000|2023-03-02 09:25:00|13473.2|13469.7|13471.8|13468.3|13475.3|13472.5|13471.7|13468.2|272
1677749400000|2023-03-02 09:30:00|13471.7|13468.2|13468.4|13464.9|13471.9|13468.4|13467|13464.2|288
1677749700000|2023-03-02 09:35:00|13468.6|13465.1|13470.1|13466.6|13470.9|13467.4|13467|13464.2|216
1677750000000|2023-03-02 09:40:00|13470|13466.5|13472|13470|13473.2|13470.3|13469.1|13465.6|286
1677750300000|2023-03-02 09:45:00|13471.9|13469.9|13470.9|13468.9|13473.1|13470.6|13470.8|13468.5|198
1677750600000|2023-03-02 09:50:00|13471|13469|13470|13466.5|13471.2|13469.1|13469.1|13465.7|217
1677750900000|2023-03-02 09:55:00|13470.1|13466.6|13470.1|13466.6|13473.1|13469.6|13469.7|13466.5|208
1677751200000|2023-03-02 10:00:00|13470.4|13466.9|13473.7|13470.2|13475.7|13472.2|13468.7|13465.2|328
1677751500000|2023-03-02 10:05:00|13473.8|13470.3|13477.2|13473.7|13478.2|13474.7|13471.5|13468.3|315
1677751800000|2023-03-02 10:10:00|13477.3|13473.8|13475.3|13471.8|13478.9|13475.4|13474|13471.1|282
1677752100000|2023-03-02 10:15:00|13475.2|13471.7|13474.8|13471.3|13475.7|13472.2|13472|13468.5|236
1677752400000|2023-03-02 10:20:00|13474.7|13471.2|13473.2|13469.7|13474.7|13471.2|13471.2|13467.7|265
1677752700000|2023-03-02 10:25:00|13473.3|13469.8|13471.5|13468|13474.5|13471|13470|13466.5|249
1677753000000|2023-03-02 10:30:00|13471.4|13467.9|13470.9|13467.4|13472|13468.5|13467.9|13464.4|286
1677753300000|2023-03-02 10:35:00|13470.8|13467.3|13476.6|13473.1|13476.8|13473.3|13469.3|13465.8|278
1677753600000|2023-03-02 10:40:00|13476.7|13473.2|13477|13473.5|13478|13474.5|13475.3|13472.3|188
1677753900000|2023-03-02 10:45:00|13476.9|13473.4|13477.5|13475.5|13477.9|13475.5|13476.3|13473.3|176
1677754200000|2023-03-02 10:50:00|13477.6|13475.6|13478|13476|13478.7|13476.7|13477.6|13475.6|126
1677754500000|2023-03-02 10:55:00|13478.1|13476.1|13483.6|13481.6|13484.6|13481.9|13477.3|13475.3|174
1677754800000|2023-03-02 11:00:00|13483.5|13481.5|13483.9|13480.4|13484.4|13481.5|13481.1|13478.2|233
1677755100000|2023-03-02 11:05:00|13484|13480.5|13478.8|13475.3|13484.4|13481.6|13478.4|13474.9|171
1677755400000|2023-03-02 11:10:00|13478.7|13475.2|13482.1|13478.6|13482.4|13478.9|13477.7|13474.2|235
1677755700000|2023-03-02 11:15:00|13482.2|13478.7|13484.4|13480.9|13484.7|13481.2|13480.6|13477.1|283
1677756000000|2023-03-02 11:20:00|13484.6|13481.1|13484.2|13480.7|13486|13482.6|13482.7|13479.2|220
1677756300000|2023-03-02 11:25:00|13484.3|13480.8|13485.9|13482.4|13486.3|13483.9|13484.3|13480.8|231
1677756600000|2023-03-02 11:30:00|13486|13482.5|13484.3|13480.8|13487.1|13483.6|13483.9|13480.4|189
1677756900000|2023-03-02 11:35:00|13484.4|13480.9|13480.8|13478.8|13484.5|13481|13480.8|13477.4|251
1677757200000|2023-03-02 11:40:00|13480.9|13478.9|13481.3|13477.8|13482.7|13479.8|13480.4|13477.1|267
1677757500000|2023-03-02 11:45:00|13481.4|13477.9|13480.2|13478.2|13482.8|13479.3|13479.9|13477.3|160
1677757800000|2023-03-02 11:50:00|13480.3|13478.3|13477.7|13475.7|13481.5|13479.3|13477.7|13475.7|173
1677758100000|2023-03-02 11:55:00|13477.6|13475.6|13478.3|13476.3|13480.8|13477.7|13477.6|13474.1|208
1677758400000|2023-03-02 12:00:00|13478.2|13476.2|13475.7|13473.7|13478.3|13476.3|13474.9|13472.9|189
1677758700000|2023-03-02 12:05:00|13475.6|13473.6|13474.5|13472.5|13477.4|13475.4|13474|13472|202
1677759000000|2023-03-02 12:10:00|13474.4|13472.4|13473.3|13471.3|13476.5|13474.5|13473.3|13471.3|136
1677759300000|2023-03-02 12:15:00|13473.4|13471.4|13472.8|13469.3|13473.8|13471.4|13471.5|13469.1|177
1677759600000|2023-03-02 12:20:00|13472.9|13469.4|13473.9|13471.9|13475.2|13472.7|13472.6|13469.1|127
1677759900000|2023-03-02 12:25:00|13473.8|13471.8|13476.9|13473.4|13477.1|13474.4|13473.4|13471.4|139
1677760200000|2023-03-02 12:30:00|13477|13473.5|13484|13480.5|13484.1|13480.6|13476.2|13473.3|250
1677760500000|2023-03-02 12:35:00|13484.1|13480.6|13481.6|13479.6|13484.7|13481.2|13481.4|13478.7|269
1677760800000|2023-03-02 12:40:00|13481.7|13479.7|13485.8|13482.3|13486|13484|13479|13477|214
1677761100000|2023-03-02 12:45:00|13485.9|13482.4|13488.2|13484.7|13488.9|13485.9|13484.9|13481.4|253
1677761400000|2023-03-02 12:50:00|13488.3|13484.8|13491.9|13489.9|13492.2|13490.2|13488.3|13484.8|276
1677761700000|2023-03-02 12:55:00|13491.8|13489.8|13493|13489.5|13493.2|13490.3|13490.6|13487.9|208
1677762000000|2023-03-02 13:00:00|13492.9|13489.4|13491.4|13489.4|13493.5|13490|13488.5|13485.6|299
1677762300000|2023-03-02 13:05:00|13491.3|13489.3|13490.3|13488.3|13493.5|13490|13488.1|13486.1|263
1677762600000|2023-03-02 13:10:00|13490.2|13488.2|13491.9|13489.9|13493|13490.9|13490.1|13487.9|222
1677762900000|2023-03-02 13:15:00|13492.2|13490.2|13492.5|13490.5|13494.4|13491.2|13491.6|13488.1|281
1677763200000|2023-03-02 13:20:00|13492.6|13490.6|13491.9|13488.4|13494.4|13491.7|13490.1|13486.6|285
1677763500000|2023-03-02 13:25:00|13491.8|13488.3|13491.7|13486.4|13492.4|13488.9|13489.1|13485.6|270
1677763800000|2023-03-02 13:30:00|13491.8|13486.2|13503.2|13499.7|13504|13500.5|13491.5|13486.2|434
1677764100000|2023-03-02 13:35:00|13503.1|13499.6|13501.7|13498.2|13504.3|13500.8|13500.2|13496.7|480
1677764400000|2023-03-02 13:40:00|13501.8|13498.3|13497.4|13493.9|13502.5|13499|13495.5|13492|362
1677764700000|2023-03-02 13:45:00|13497.2|13493.7|13499.6|13496.1|13500.4|13496.9|13494.3|13491.7|345
1677765000000|2023-03-02 13:50:00|13499.4|13495.9|13504.7|13501.2|13506.1|13503.6|13498.1|13495.9|326
1677765300000|2023-03-02 13:55:00|13504.8|13501.3|13503.1|13499.6|13506|13502.5|13503|13499.5|328
1677765600000|2023-03-02 14:00:00|13503.4|13499.9|13496.1|13492.6|13503.4|13499.9|13495|13492.2|341
1677765900000|2023-03-02 14:05:00|13496.2|13492.7|13494.8|13492.8|13498.4|13496.4|13494.7|13492|270
1677766200000|2023-03-02 14:10:00|13494.7|13492.7|13493|13489.5|13496.7|13493.3|13489.9|13487.2|302
1677766500000|2023-03-02 14:15:00|13493.2|13489.7|13495.1|13491.6|13495.7|13492.2|13488.8|13485.3|353
1677766800000|2023-03-02 14:20:00|13495|13491.5|13493.9|13490.4|13496.9|13493.4|13493.7|13490.4|212
1677767100000|2023-03-02 14:25:00|13493.8|13490.3|13494.9|13492.9|13496.5|13493|13493.2|13490|218
1677767400000|2023-03-02 14:30:00|13495.9|13492.4|13488.9|13486.9|13497.8|13494.3|13488.3|13485.2|332
1677767700000|2023-03-02 14:35:00|13489.1|13487.1|13491.6|13488.1|13494.5|13491.7|13488|13486|459
1677768000000|2023-03-02 14:40:00|13491.7|13488.2|13494.9|13491.4|13495.1|13491.6|13489.7|13486.6|352
1677768300000|2023-03-02 14:45:00|13495|13491.5|13491.7|13489.7|13496.4|13493.5|13490.8|13488.8|300
1677768600000|2023-03-02 14:50:00|13491.8|13489.8|13480.7|13478.7|13491.8|13489.8|13479.7|13477.2|303
1677768900000|2023-03-02 14:55:00|13480.6|13478.6|13485.2|13481.7|13486.1|13483.6|13478.1|13475.9|372
1677769200000|2023-03-02 15:00:00|13485.3|13481.8|13476.4|13472.9|13485.8|13482.3|13475.5|13472.8|321
1677769500000|2023-03-02 15:05:00|13476.3|13472.8|13480.2|13476.7|13485.1|13481.6|13475.2|13472.3|378
1677769800000|2023-03-02 15:10:00|13480.3|13476.8|13481.4|13477.9|13482|13478.5|13477.9|13474.4|358
1677770100000|2023-03-02 15:15:00|13481.3|13477.8|13485.5|13482|13486.5|13483|13477.3|13474.6|354
1677770400000|2023-03-02 15:20:00|13485.6|13482.1|13489.1|13485.6|13491.8|13488.3|13485.3|13481.8|353
1677770700000|2023-03-02 15:25:00|13489.2|13485.7|13486.7|13483.2|13492.1|13488.6|13485.3|13481.8|273
1677771000000|2023-03-02 15:30:00|13486.3|13482.8|13482.3|13478.8|13486.9|13483.4|13480.8|13477.8|279
1677771300000|2023-03-02 15:35:00|13482.4|13478.9|13483.1|13479.6|13483.5|13480|13479|13476.5|305
1677771600000|2023-03-02 15:40:00|13483.2|13479.7|13484.4|13480.9|13485.5|13483.3|13482.2|13479.3|296
1677771900000|2023-03-02 15:45:00|13484.5|13481|13481.3|13477.8|13485.5|13482|13480.4|13476.9|296
1677772200000|2023-03-02 15:50:00|13481.2|13477.7|13479.7|13476.2|13481.7|13478.8|13478.7|13475.8|230
1677772500000|2023-03-02 15:55:00|13479.8|13476.3|13479.4|13475.9|13480.6|13477.5|13478.2|13474.7|226
1677772800000|2023-03-02 16:00:00|13479.3|13475.8|13478.6|13475.1|13479.6|13476.1|13476.2|13473.1|194
1677773100000|2023-03-02 16:05:00|13478.5|13475|13478.4|13474.9|13478.6|13475.1|13474.9|13472.1|192
1677773400000|2023-03-02 16:10:00|13478.5|13475|13482.9|13479.4|13482.9|13479.4|13478.1|13474.6|251
1677773700000|2023-03-02 16:15:00|13482.8|13479.3|13478.9|13475.4|13482.8|13479.3|13478.8|13475.3|238
1677774000000|2023-03-02 16:20:00|13478.8|13475.3|13479.8|13476.3|13481.4|13478.1|13478.2|13475.2|190
1677774300000|2023-03-02 16:25:00|13479.9|13476.4|13484.9|13481.4|13484.9|13481.4|13478.4|13476.3|188
1677774600000|2023-03-02 16:30:00|13485.1|13481.6|13482.4|13478.9|13485.5|13482.8|13481.1|13477.6|235
1677774900000|2023-03-02 16:35:00|13482.3|13478.8|13483|13479.5|13484|13480.5|13482.3|13478.8|192
1677775200000|2023-03-02 16:40:00|13482.9|13479.4|13482.4|13478.9|13483|13479.5|13480.6|13477.1|201
1677775500000|2023-03-02 16:45:00|13482.3|13478.8|13482.3|13478.8|13483.2|13479.7|13481.2|13477.7|198
1677775800000|2023-03-02 16:50:00|13481.9|13478.4|13484.2|13482.2|13484.7|13482.7|13481.7|13478.2|193
1677776100000|2023-03-02 16:55:00|13484.1|13482.1|13484.3|13482.3|13486.5|13484.5|13483.9|13481.9|138
1677776400000|2023-03-02 17:00:00|13484.4|13482.4|13486.3|13482.8|13486.4|13482.9|13484.1|13480.6|267
1677776700000|2023-03-02 17:05:00|13486.5|13483|13485.9|13482.4|13486.8|13483.3|13485.3|13481.8|198
1677777000000|2023-03-02 17:10:00|13485.6|13482.1|13488|13484.5|13488.5|13485|13485.2|13481.7|207
1677777300000|2023-03-02 17:15:00|13487.9|13484.4|13492.8|13489.3|13493|13489.5|13487.5|13484|187
1677777600000|2023-03-02 17:20:00|13492.7|13489.2|13489.7|13486.2|13492.7|13489.2|13489.4|13485.9|225
1677777900000|2023-03-02 17:25:00|13489.6|13486.1|13490|13486.5|13490.5|13487|13488.6|13485.1|177
1677778200000|2023-03-02 17:30:00|13490.1|13486.6|13488.9|13485.4|13490.2|13486.7|13487.7|13484.2|219
1677778500000|2023-03-02 17:35:00|13489|13485.5|13492.1|13488.6|13492.6|13489.1|13489|13485.5|238
1677778800000|2023-03-02 17:40:00|13492|13488.5|13491.5|13488|13492.6|13489.1|13490.8|13487.3|167
1677779100000|2023-03-02 17:45:00|13491.8|13488.3|13493|13489.5|13493|13489.5|13491.7|13488.2|165
1677779400000|2023-03-02 17:50:00|13493.1|13489.6|13493|13489.5|13494|13490.5|13491.9|13488.4|171
1677779700000|2023-03-02 17:55:00|13493.1|13489.6|13492.9|13489.4|13494.1|13490.6|13492|13488.8|178
1677780000000|2023-03-02 18:00:00|13493|13489.5|13493.2|13491.2|13494|13491.2|13492.3|13488.8|155
1677780300000|2023-03-02 18:05:00|13493.3|13491.3|13493|13491|13493.8|13491.8|13492.8|13490.8|74
1677780600000|2023-03-02 18:10:00|13492.9|13490.9|13491.7|13489.7|13493|13491|13491.6|13489.6|93
1677780900000|2023-03-02 18:15:00|13491.6|13489.6|13491.9|13488.4|13492.1|13490.1|13491.2|13488.4|98
1677781200000|2023-03-02 18:20:00|13491.4|13487.9|13493.2|13489.7|13493.4|13489.9|13491.2|13487.7|104
1677781500000|2023-03-02 18:25:00|13493.1|13489.6|13493.4|13489.9|13494.3|13490.8|13493|13489.5|120
1677781800000|2023-03-02 18:30:00|13493.3|13489.8|13492.2|13488.7|13493.4|13491.4|13491.5|13488.6|130
1677782100000|2023-03-02 18:35:00|13492.3|13488.8|13487|13483.5|13492.3|13488.8|13481.5|13478|403
1677782400000|2023-03-02 18:40:00|13486.7|13483.2|13488.5|13485|13488.5|13485|13484.4|13480.9|256
1677782700000|2023-03-02 18:45:00|13488.4|13484.9|13483.3|13479.8|13489|13485.5|13483.1|13479.6|243
1677783000000|2023-03-02 18:50:00|13483.2|13479.7|13483.4|13479.9|13484|13480.5|13480.7|13478|232
1677783300000|2023-03-02 18:55:00|13483.3|13479.8|13480|13476.5|13483.4|13479.9|13478.6|13475.1|177
1677783600000|2023-03-02 19:00:00|13479.7|13476.2|13478|13474.5|13479.8|13476.3|13476.4|13472.9|292
1677783900000|2023-03-02 19:05:00|13478.1|13474.6|13479.3|13475.8|13479.4|13475.9|13476.9|13473.4|219
1677784200000|2023-03-02 19:10:00|13479.1|13475.6|13479|13475.5|13479.2|13476.1|13476.4|13473.6|169
1677784500000|2023-03-02 19:15:00|13478.9|13475.4|13477|13473.5|13480.6|13477.1|13477|13473.5|260
1677784800000|2023-03-02 19:20:00|13477.1|13473.6|13477.5|13474|13478.6|13475.1|13476.9|13473.4|228
1677785100000|2023-03-02 19:25:00|13477.4|13473.9|13477.2|13473.7|13478.6|13475.1|13476.8|13473.3|193
1677785400000|2023-03-02 19:30:00|13477.3|13473.8|13478.7|13475.2|13479.9|13476.4|13476.6|13473.1|156
1677785700000|2023-03-02 19:35:00|13478.8|13475.3|13480|13476.5|13480|13476.5|13478.8|13475.3|178
1677786000000|2023-03-02 19:40:00|13479.9|13476.4|13480|13476.5|13480|13476.5|13478.1|13474.6|151
1677786300000|2023-03-02 19:45:00|13479.9|13476.4|13479.3|13475.8|13480.3|13476.8|13478.6|13475.1|147
1677786600000|2023-03-02 19:50:00|13479.2|13475.7|13480.4|13476.9|13481|13477.5|13479.1|13475.6|154
1677786900000|2023-03-02 19:55:00|13480.5|13477|13481.1|13477.6|13481.3|13477.8|13479.3|13475.8|207
1677787200000|2023-03-02 20:00:00|13481.3|13477.8|13484.3|13480.8|13484.9|13481.4|13481.2|13477.7|217
1677787500000|2023-03-02 20:05:00|13484.6|13481.1|13481.4|13477.9|13484.6|13481.1|13481.3|13477.8|114
1677787800000|2023-03-02 20:10:00|13481.3|13477.8|13480.3|13476.8|13481.7|13478.2|13479.3|13475.8|181
1677788100000|2023-03-02 20:15:00|13480.4|13476.9|13479.9|13476.4|13480.4|13476.9|13478.4|13474.9|192
1677788400000|2023-03-02 20:20:00|13480|13476.5|13479.5|13476|13480.5|13477|13478.1|13474.6|110
1677788700000|2023-03-02 20:25:00|13479.4|13475.9|13478.3|13474.8|13479.4|13475.9|13476.8|13473.3|93
1677789000000|2023-03-02 20:30:00|13478.1|13474.6|13476.9|13473.4|13479.3|13475.8|13476.9|13473.4|112
1677789300000|2023-03-02 20:35:00|13477|13473.5|13473.3|13469.8|13477|13473.5|13471.8|13468.3|169
1677789600000|2023-03-02 20:40:00|13473.4|13469.9|13476.1|13472.6|13476.4|13472.9|13473.3|13469.8|173
1677789900000|2023-03-02 20:45:00|13476.2|13472.7|13475|13471.5|13476.4|13472.9|13474.9|13471.4|124
1677790200000|2023-03-02 20:50:00|13475.1|13471.6|13477.4|13473.9|13477.7|13474.2|13475.1|13471.6|166
1677790500000|2023-03-02 20:55:00|13477.3|13473.8|13477.3|13473.8|13479.6|13476.1|13476.5|13473|152
1677790800000|2023-03-02 21:00:00|13477.4|13473.9|13477.8|13474.3|13479.1|13475.6|13477.4|13473.9|98
1677791100000|2023-03-02 21:05:00|13477.7|13474.2|13477.8|13474.3|13478.2|13474.7|13477.7|13474.2|44
1677791400000|2023-03-02 21:10:00|13477.9|13474.4|13477.9|13474.4|13479.1|13475.6|13477.9|13474.4|38
1677791700000|2023-03-02 21:15:00|13478|13474.5|13479.1|13475.6|13479.4|13475.9|13477.9|13474.4|64
1677792000000|2023-03-02 21:20:00|13479.2|13475.7|13478.1|13474.6|13479.3|13475.8|13477.1|13473.6|46
1677792300000|2023-03-02 21:25:00|13478.2|13474.7|13478.6|13475.1|13478.8|13475.3|13477.6|13474.1|51
1677792600000|2023-03-02 21:30:00|13478.2|13474.7|13478|13474.5|13478.9|13475.4|13477.7|13474.2|36
1677792900000|2023-03-02 21:35:00|13477.7|13474.2|13477.6|13474.1|13477.9|13474.4|13477.5|13474|25
1677793200000|2023-03-02 21:40:00|13477.5|13474|13477.8|13474.3|13478|13474.5|13477.4|13473.9|33
1677793500000|2023-03-02 21:45:00|13477.7|13474.2|13478.3|13473.7|13478.4|13474.4|13477.6|13473.6|38
1677793800000|2023-03-02 21:50:00|13478.2|13473.8|13478.7|13473.3|13478.7|13474|13476.9|13473.1|67
1677794100000|2023-03-02 21:55:00|13478.5|13473.6|13479.9|13471.9|13480.4|13474.1|13477.4|13471.3|45
1677794400000|2023-03-02 22:00:00|13480.4|13464.4|13482.3|13466.3|13485.1|13469.1|13480.4|13464.4|54
1677794700000|2023-03-02 22:05:00|13482.4|13466.4|13481.7|13465.7|13482.5|13466.5|13481.6|13465.6|14
1677795000000|2023-03-02 22:10:00|13482.2|13466.2|13482|13466|13482.2|13466.2|13481.9|13465.9|6
1677795300000|2023-03-02 22:15:00|13482.3|13466.3|13482.6|13467.7|13482.8|13468|13482.1|13466.1|42
1677795600000|2023-03-02 22:20:00|13482.4|13467.8|13482.5|13467.6|13482.6|13468.1|13482.4|13467.6|13
1677795900000|2023-03-02 22:25:00|13482.6|13467.7|13482|13466|13482.9|13468.3|13481.5|13466|52
1677796200000|2023-03-02 22:30:00|13482.1|13466.1|13482.6|13467.9|13482.6|13467.9|13481.9|13465.9|20
1677796500000|2023-03-02 22:35:00|13482.4|13468|13482.5|13467.7|13482.6|13468|13481.8|13465.8|27
1677796800000|2023-03-02 22:40:00|13482.7|13467.6|13482.8|13467.7|13484|13468|13482|13467.6|36
1677797100000|2023-03-02 22:45:00|13481|13467.6|13481|13468.3|13481|13468.3|13481|13467.6|4
1677797400000|2023-03-02 22:50:00|13483.1|13467.8|13482.1|13467|13483.2|13467.8|13482.1|13466.8|14
1677797700000|2023-03-02 22:55:00|13482.3|13466.9|13480.6|13469.2|13482.5|13470|13479.1|13466.5|50
1677798000000|2023-03-02 23:00:00|13480.7|13469|13476.8|13471.4|13489.3|13473.3|13475.5|13466.4|152
1677798300000|2023-03-02 23:05:00|13476.3|13471.9|13478.4|13474.9|13478.4|13474.9|13476|13471.5|57
1677798600000|2023-03-02 23:10:00|13478.6|13474.6|13477|13473.1|13478.8|13474.6|13476.7|13472.9|98
1677798900000|2023-03-02 23:15:00|13477.3|13472.8|13476.8|13473.1|13477.3|13473.4|13476.7|13472.8|25
1677799200000|2023-03-02 23:20:00|13476.9|13473.2|13476.7|13473.2|13477|13473.3|13476.7|13472.9|52
1677799500000|2023-03-02 23:25:00|13476.8|13473.3|13476.7|13473|13476.9|13473.4|13476.6|13472.9|23
1677799800000|2023-03-02 23:30:00|13476.6|13473.1|13475|13471.5|13477.2|13473.1|13473.1|13467.7|153
1677800100000|2023-03-02 23:35:00|13475.1|13471.6|13476.3|13472.8|13476.8|13473.2|13475|13471.2|95
1677800400000|2023-03-02 23:40:00|13476.2|13472.7|13476.5|13473|13476.9|13473.4|13476.1|13472.6|28
1677800700000|2023-03-02 23:45:00|13476.4|13472.9|13476.8|13473.1|13476.9|13473.3|13476.2|13472.7|48
1677801000000|2023-03-02 23:50:00|13476.7|13473.3|13478|13474.5|13480.1|13476.6|13475.9|13472.4|90
1677801300000|2023-03-02 23:55:00|13477.9|13474.4|13477.3|13473.8|13478|13474.5|13475.6|13472.1|77
1677801600000|2023-03-03 00:00:00|13477.4|13473.9|13477.7|13474.2|13477.8|13474.3|13475.5|13472|79
1677801900000|2023-03-03 00:05:00|13477.8|13474.3|13478.7|13475.2|13478.7|13475.2|13477.7|13474.2|45
1677802200000|2023-03-03 00:10:00|13478.6|13475.1|13478.9|13475.4|13479.9|13477.5|13477.6|13474.1|77
1677802500000|2023-03-03 00:15:00|13479|13475.5|13478.5|13475|13479|13475.5|13475.7|13472.2|107
1677802800000|2023-03-03 00:20:00|13478.3|13474.8|13472.8|13469.3|13478.3|13474.8|13470.5|13467.8|108
1677803100000|2023-03-03 00:25:00|13472.9|13469.4|13476.7|13473.2|13477.2|13474.9|13472.3|13469.4|121
1677803400000|2023-03-03 00:30:00|13477|13473.5|13475.6|13473.6|13477.4|13474.3|13475|13472.5|193
1677803700000|2023-03-03 00:35:00|13475.5|13473.5|13474.5|13472.5|13475.6|13473.6|13473.3|13471.3|98
1677804000000|2023-03-03 00:40:00|13474.6|13472.6|13473.2|13471.2|13475.1|13472.6|13472.4|13470|124
1677804300000|2023-03-03 00:45:00|13473.3|13471.3|13472.3|13470.3|13473.7|13471.3|13470.3|13468.3|109
1677804600000|2023-03-03 00:50:00|13472.2|13470.2|13464.1|13462.1|13472.2|13470.2|13463|13460.5|227
1677804900000|2023-03-03 00:55:00|13464.2|13462.2|13460.3|13458.3|13465.8|13463.8|13459.8|13457.7|188
1677805200000|2023-03-03 01:00:00|13460.2|13458.2|13463.7|13460.2|13464.5|13461|13459.3|13456.6|178
1677805500000|2023-03-03 01:05:00|13463.8|13460.3|13460.4|13458.4|13465.3|13463.3|13460.2|13458.2|142
1677805800000|2023-03-03 01:10:00|13460.2|13458.2|13463.7|13460.2|13463.9|13460.4|13458.3|13456.1|234
1677806100000|2023-03-03 01:15:00|13462.9|13459.4|13456.2|13454.2|13464|13460.5|13456.2|13454.2|159
1677806400000|2023-03-03 01:20:00|13456.3|13454.3|13457.9|13454.4|13460.6|13457.1|13456.2|13453.7|222
1677806700000|2023-03-03 01:25:00|13458|13454.5|13461.9|13459.9|13464|13461.6|13457.4|13453.9|236
1677807000000|2023-03-03 01:30:00|13462|13460|13467.6|13464.1|13470.2|13466.7|13461.7|13459.7|227
1677807300000|2023-03-03 01:35:00|13467.8|13464.3|13465.8|13462.3|13468.3|13465.7|13463.8|13460.8|316
1677807600000|2023-03-03 01:40:00|13465.9|13462.4|13466|13462.5|13468.2|13465|13464.8|13461.3|210
1677807900000|2023-03-03 01:45:00|13465.9|13462.4|13466.5|13463|13469.2|13466.8|13459.1|13455.6|314
1677808200000|2023-03-03 01:50:00|13466.6|13463.1|13466.6|13463.1|13468|13465|13464.3|13461.6|308
1677808500000|2023-03-03 01:55:00|13466.4|13462.9|13462.8|13460.8|13467.8|13465|13461.4|13459.4|270
1677808800000|2023-03-03 02:00:00|13463.6|13460.1|13466.1|13462.6|13467|13464.1|13459.9|13457.9|296
1677809100000|2023-03-03 02:05:00|13466|13462.5|13464.5|13461|13467.2|13463.7|13463.9|13460.4|215
1677809400000|2023-03-03 02:10:00|13464.4|13460.9|13462.4|13460.4|13465.1|13463.1|13461|13459|238
1677809700000|2023-03-03 02:15:00|13462.3|13460.3|13459.3|13455.8|13462.8|13460.8|13453.8|13451.8|346
1677810000000|2023-03-03 02:20:00|13459.4|13455.9|13463.1|13461.1|13463.9|13461.7|13459|13455.6|325
1677810300000|2023-03-03 02:25:00|13463|13461|13464.7|13461.2|13466|13463.6|13461.9|13459.9|256
1677810600000|2023-03-03 02:30:00|13464.6|13461.1|13460.6|13457.1|13465.9|13463.1|13460|13457|214
1677810900000|2023-03-03 02:35:00|13460.5|13457|13464.1|13460.6|13464.3|13461.9|13459.2|13457|193
1677811200000|2023-03-03 02:40:00|13464|13460.5|13467.1|13465.1|13467.2|13465.2|13462.9|13460|171
1677811500000|2023-03-03 02:45:00|13467|13465|13467.9|13465.9|13469.8|13467.8|13466.6|13463.1|184
1677811800000|2023-03-03 02:50:00|13467.6|13465.6|13466|13464|13468.9|13466|13464.6|13462.6|214
1677812100000|2023-03-03 02:55:00|13465.9|13463.9|13468.2|13466.2|13468.2|13466.2|13465.9|13463.9|191
1677812400000|2023-03-03 03:00:00|13468.3|13466.3|13468.8|13466.8|13471.3|13468.6|13467.3|13465.3|214
1677812700000|2023-03-03 03:05:00|13468.9|13466.9|13468|13466|13469.1|13467.1|13466.9|13464.9|222
1677813000000|2023-03-03 03:10:00|13468.1|13466.1|13466|13464|13468.3|13466.3|13462.7|13460.7|172
1677813300000|2023-03-03 03:15:00|13465.9|13463.9|13467.6|13464.1|13468.1|13465.7|13463.7|13461.7|200
1677813600000|2023-03-03 03:20:00|13467.5|13464|13468.9|13465.4|13469|13466.2|13466.2|13463.1|182
1677813900000|2023-03-03 03:25:00|13469|13465.5|13468.2|13466.2|13470|13467.1|13467.6|13465.5|162
1677814200000|2023-03-03 03:30:00|13468.3|13466.3|13473.2|13469.7|13473.3|13469.8|13468.2|13466.2|126
1677814500000|2023-03-03 03:35:00|13473.3|13469.8|13473.2|13471.2|13475.4|13473.4|13472.2|13469.5|141
1677814800000|2023-03-03 03:40:00|13473.3|13471.3|13471.6|13468.1|13474.8|13472.2|13470.7|13468|160
1677815100000|2023-03-03 03:45:00|13471.5|13468|13474|13472|13474.9|13472.1|13470.9|13468|174
1677815400000|2023-03-03 03:50:00|13474.1|13472.1|13476|13472.5|13476.1|13472.9|13472.6|13469.4|138
1677815700000|2023-03-03 03:55:00|13476.1|13472.6|13475.2|13473.2|13477.6|13475.6|13473.8|13471.8|152
1677816000000|2023-03-03 04:00:00|13475.1|13473.1|13474|13472|13475.9|13473.9|13473.3|13470.4|128
1677816300000|2023-03-03 04:05:00|13473.9|13471.9|13472.6|13470.6|13474.2|13472.2|13472.4|13470.4|102
1677816600000|2023-03-03 04:10:00|13472.7|13470.7|13471.6|13469.6|13472.7|13470.7|13471.6|13469.6|87
1677816900000|2023-03-03 04:15:00|13471.7|13469.7|13474.1|13472.1|13474.2|13472.2|13471.2|13469.2|78
1677817200000|2023-03-03 04:20:00|13474|13472|13471.7|13469.7|13474.1|13472.1|13471.2|13469.2|107
1677817500000|2023-03-03 04:25:00|13471.6|13469.6|13471.4|13469.4|13472.8|13470.8|13471.2|13468.8|128
1677817800000|2023-03-03 04:30:00|13471.5|13469.5|13474|13472|13474.2|13472.2|13471.4|13469.4|130
1677818100000|2023-03-03 04:35:00|13474.1|13472.1|13473.2|13471.2|13474.2|13472.2|13471.8|13469.8|148
1677818400000|2023-03-03 04:40:00|13473.3|13471.3|13471.9|13469.9|13473.3|13471.3|13470.9|13468.9|159
1677818700000|2023-03-03 04:45:00|13472|13470|13470.8|13468.8|13472.9|13470.9|13470.6|13468.6|116
1677819000000|2023-03-03 04:50:00|13470.9|13468.9|13469.9|13467.9|13471.1|13469.1|13469.2|13467.2|106
1677819300000|2023-03-03 04:55:00|13469.8|13467.8|13471.5|13468|13471.7|13468.2|13467.1|13465.1|125
1677819600000|2023-03-03 05:00:00|13471.8|13468.3|13469.9|13466.4|13473.1|13469.6|13469.5|13466|187
1677819900000|2023-03-03 05:05:00|13470|13466.5|13471|13469|13472.9|13470|13468.9|13466.4|135
1677820200000|2023-03-03 05:10:00|13470.9|13468.9|13472|13470|13472.2|13470.2|13470.8|13468.8|111
1677820500000|2023-03-03 05:15:00|13471.9|13469.9|13473.9|13471.9|13475|13473|13470.9|13468.9|112
1677820800000|2023-03-03 05:20:00|13473.8|13471.8|13472.9|13470.9|13473.9|13471.9|13472|13470|108
1677821100000|2023-03-03 05:25:00|13473|13471|13471.6|13469.6|13473.3|13471.3|13471.4|13469.4|120
1677821400000|2023-03-03 05:30:00|13471.7|13469.7|13473|13471|13475|13473|13471.2|13469.2|168
1677821700000|2023-03-03 05:35:00|13472.9|13470.9|13469.6|13466.1|13473.5|13471.5|13468.9|13466|225
1677822000000|2023-03-03 05:40:00|13469.5|13466|13467.7|13465.7|13470.2|13466.7|13466.2|13464.2|203
1677822300000|2023-03-03 05:45:00|13467.9|13465.9|13466|13464|13469|13466.3|13465.7|13463.7|164
1677822600000|2023-03-03 05:50:00|13466.2|13464.2|13468.3|13466.3|13468.7|13466.3|13465.9|13462.4|155
1677822900000|2023-03-03 05:55:00|13468.4|13466.4|13470.1|13468.1|13471.9|13469.9|13466.9|13464.9|214
1677823200000|2023-03-03 06:00:00|13470|13468|13468.7|13465.2|13471|13468.2|13466.1|13463.7|249
1677823500000|2023-03-03 06:05:00|13468.8|13465.3|13463.9|13461.9|13468.8|13465.6|13461.3|13459.3|281
1677823800000|2023-03-03 06:10:00|13463.8|13461.8|13464.2|13462.2|13465.3|13463.3|13461.1|13459.1|188
1677824100000|2023-03-03 06:15:00|13464.1|13462.1|13464.1|13462.1|13465|13462.2|13461.7|13458.2|253
1677824400000|2023-03-03 06:20:00|13464|13462|13465|13463|13465.6|13463.4|13462.9|13460.9|199
1677824700000|2023-03-03 06:25:00|13464.9|13462.9|13463.9|13461.9|13466.1|13463.3|13463.9|13460.9|216
1677825000000|2023-03-03 06:30:00|13464|13462|13462.7|13460.7|13465.3|13463.3|13462.3|13460.3|173
1677825300000|2023-03-03 06:35:00|13462.6|13460.6|13463.2|13459.7|13464.5|13461.3|13461.9|13459.5|253
1677825600000|2023-03-03 06:40:00|13463.3|13459.8|13463|13461|13464|13462|13461.8|13458.9|203
1677825900000|2023-03-03 06:45:00|13463.1|13461.1|13460|13458|13463.7|13461.7|13459.8|13457.8|181
1677826200000|2023-03-03 06:50:00|13459.9|13457.9|13457.3|13453.8|13459.9|13457.9|13455|13452|203
1677826500000|2023-03-03 06:55:00|13457.4|13453.9|13460.9|13458.9|13461.1|13459.1|13457|13453.8|199
1677826800000|2023-03-03 07:00:00|13460.8|13458.8|13464.7|13461.2|13465.7|13463.7|13460.8|13458.7|189
1677827100000|2023-03-03 07:05:00|13464.6|13461.1|13464|13462|13465.4|13463.4|13463.8|13460.4|140
1677827400000|2023-03-03 07:10:00|13463.6|13461.6|13465|13463|13465|13463|13461.1|13459|155
1677827700000|2023-03-03 07:15:00|13465.1|13463.1|13462.9|13460.9|13466.1|13463.2|13462.4|13460.3|221
1677828000000|2023-03-03 07:20:00|13463|13461|13465.1|13463.1|13467.4|13464.7|13463|13460.6|154
1677828300000|2023-03-03 07:25:00|13465.2|13463.2|13466|13464|13468.4|13466.4|13465.1|13462.9|180
1677828600000|2023-03-03 07:30:00|13465.9|13463.9|13463|13459.5|13466.3|13464.3|13461.9|13459.4|176
1677828900000|2023-03-03 07:35:00|13463.1|13459.6|13463.3|13461.3|13464.2|13462|13461.8|13459.5|169
1677829200000|2023-03-03 07:40:00|13463.4|13461.4|13463.7|13461.7|13463.8|13461.8|13462.3|13460.3|106
1677829500000|2023-03-03 07:45:00|13463.8|13461.8|13468.4|13466.4|13468.6|13466.6|13463.5|13461.5|136
1677829800000|2023-03-03 07:50:00|13468.6|13466.6|13467.5|13464|13468.8|13466.8|13466.2|13464|170
1677830100000|2023-03-03 07:55:00|13467.6|13464.1|13467|13465|13468.8|13466.8|13465.9|13463.9|108
1677830400000|2023-03-03 08:00:00|13467.1|13465.1|13461.6|13459.6|13467.8|13465.1|13461.5|13459.5|274
1677830700000|2023-03-03 08:05:00|13460.7|13458.7|13463.7|13460.2|13466.2|13462.7|13459.7|13457.3|293
1677831000000|2023-03-03 08:10:00|13463.6|13460.1|13464.9|13461.4|13467|13463.5|13462.3|13459.3|236
1677831300000|2023-03-03 08:15:00|13464.6|13461.1|13462|13458.5|13464.8|13461.9|13460.4|13457.4|233
1677831600000|2023-03-03 08:20:00|13462.1|13458.6|13462.6|13459.1|13462.7|13459.4|13460.1|13457|245
1677831900000|2023-03-03 08:25:00|13462.5|13459|13463.4|13461.4|13464.4|13461.9|13461.8|13458.3|226
1677832200000|2023-03-03 08:30:00|13463.5|13461.5|13460.1|13458.1|13464.8|13461.9|13459.7|13457.2|230
1677832500000|2023-03-03 08:35:00|13460|13458|13461.1|13459.1|13461.7|13459.4|13458.6|13456.6|196
1677832800000|2023-03-03 08:40:00|13461|13459|13460.7|13458.7|13462|13459.5|13458.6|13455.6|179
1677833100000|2023-03-03 08:45:00|13460.8|13458.8|13463.4|13459.9|13464.3|13461.6|13460.7|13458.2|186
1677833400000|2023-03-03 08:50:00|13462.6|13460.6|13465|13463|13466.8|13464.2|13462.6|13460|228
1677833700000|2023-03-03 08:55:00|13464.9|13462.9|13463.4|13461.4|13465.6|13463.6|13462.5|13460.3|228
1677834000000|2023-03-03 09:00:00|13463.5|13461.5|13463.2|13461.2|13466.3|13463.7|13462.3|13460.3|246
1677834300000|2023-03-03 09:05:00|13463.3|13461.3|13464.3|13460.8|13465|13462.4|13462.6|13459.7|220
1677834600000|2023-03-03 09:10:00|13464.2|13460.7|13465.1|13463.1|13467.5|13465.5|13462.1|13459.3|241
1677834900000|2023-03-03 09:15:00|13465|13463|13464.4|13460.9|13465.1|13463.1|13461.2|13459.1|266
1677835200000|2023-03-03 09:20:00|13464.5|13461|13461.7|13459.7|13464.8|13461.3|13461.3|13458.7|215
1677835500000|2023-03-03 09:25:00|13461.8|13459.8|13462.9|13460.9|13464|13461|13461|13458.1|243
1677835800000|2023-03-03 09:30:00|13463|13461|13459.4|13455.9|13463.8|13461.2|13459.1|13455.9|248
1677836100000|2023-03-03 09:35:00|13459.3|13455.8|13460.1|13456.6|13460.4|13456.9|13455.4|13451.9|246
1677836400000|2023-03-03 09:40:00|13460|13456.5|13464.3|13460.8|13467.3|13463.8|13459.6|13456.5|200
1677836700000|2023-03-03 09:45:00|13464.4|13460.9|13461.2|13459.2|13464.5|13461|13459.4|13457.4|155
1677837000000|2023-03-03 09:50:00|13461.3|13459.3|13462.4|13460.4|13463.5|13461.5|13461.3|13458.4|139
1677837300000|2023-03-03 09:55:00|13462.5|13460.5|13462.3|13460.3|13463.1|13461.1|13458.1|13456.1|184
1677837600000|2023-03-03 10:00:00|13462.2|13460.2|13462.9|13459.4|13465|13462.3|13461.1|13459.1|262
1677837900000|2023-03-03 10:05:00|13463|13459.5|13468.3|13464.8|13470.9|13468.2|13462.9|13459.5|264
1677838200000|2023-03-03 10:10:00|13468.2|13464.7|13465.8|13462.3|13469.6|13466.1|13465.3|13461.8|219
1677838500000|2023-03-03 10:15:00|13465.7|13462.2|13464.5|13461|13469|13465.5|13463.7|13460.2|266
1677838800000|2023-03-03 10:20:00|13464.6|13461.1|13463.1|13461.1|13466.3|13464|13462.3|13459.5|195
1677839100000|2023-03-03 10:25:00|13463|13461|13463.4|13461.4|13464.9|13462.9|13462.3|13459.9|193
1677839400000|2023-03-03 10:30:00|13463.3|13461.3|13464|13460.5|13464.3|13462.3|13462.2|13459.8|198
1677839700000|2023-03-03 10:35:00|13463.9|13460.4|13462.7|13460.7|13464|13461.4|13462.3|13459|193
1677840000000|2023-03-03 10:40:00|13462.8|13460.8|13460.8|13458.8|13463.6|13461.5|13460.8|13457.9|208
1677840300000|2023-03-03 10:45:00|13460.9|13458.9|13464.8|13462.8|13465.1|13463.1|13460.8|13458.5|143
1677840600000|2023-03-03 10:50:00|13464.9|13462.9|13465.6|13463.6|13467.1|13465.1|13464.9|13462.9|170
1677840900000|2023-03-03 10:55:00|13465.5|13463.5|13466.1|13464.1|13467.9|13464.9|13464.8|13462.6|151
1677841200000|2023-03-03 11:00:00|13466.2|13464.2|13465.8|13463.8|13467.4|13465.4|13465.7|13462.8|203
1677841500000|2023-03-03 11:05:00|13465.9|13463.9|13466.6|13463.1|13467.1|13464.2|13464.2|13462.2|175
1677841800000|2023-03-03 11:10:00|13466.3|13462.8|13465.9|13463.9|13467|13464.4|13464.8|13462.8|141
1677842100000|2023-03-03 11:15:00|13465.8|13463.8|13464.7|13461.2|13465.8|13463.8|13463.8|13461.1|136
1677842400000|2023-03-03 11:20:00|13464.6|13461.1|13465|13463|13466.2|13463.5|13463.9|13461.1|183
1677842700000|2023-03-03 11:25:00|13465.1|13463.1|13465.8|13463.8|13467.1|13464.7|13464.9|13462.9|136
1677843000000|2023-03-03 11:30:00|13465.9|13463.9|13465.5|13463.5|13466.1|13464|13465.1|13462.5|142
1677843300000|2023-03-03 11:35:00|13465.6|13463.6|13464.7|13462.7|13465.6|13463.6|13464.4|13462.4|102
1677843600000|2023-03-03 11:40:00|13464.6|13462.6|13464.8|13462.8|13465.5|13463.5|13464|13462|110
1677843900000|2023-03-03 11:45:00|13464.9|13462.9|13462.3|13458.8|13465|13463|13460.9|13458|122
1677844200000|2023-03-03 11:50:00|13462.2|13458.7|13462|13458.5|13462.2|13459.9|13460.5|13457.4|118
1677844500000|2023-03-03 11:55:00|13461.4|13459.4|13461.7|13459.7|13463.1|13460.2|13460.5|13458.5|146
1677844800000|2023-03-03 12:00:00|13462.3|13458.8|13463|13459.5|13463.9|13460.4|13458.8|13456.8|219
1677845100000|2023-03-03 12:05:00|13463.1|13459.6|13465|13463|13465.2|13463.2|13462.2|13459.5|139
1677845400000|2023-03-03 12:10:00|13464.8|13462.8|13465.1|13463.1|13465.4|13463.4|13464.5|13462.5|112
1677845700000|2023-03-03 12:15:00|13465|13463|13465|13463|13466.1|13464.1|13463.9|13461.9|129
1677846000000|2023-03-03 12:20:00|13465.1|13463.1|13467|13465|13467.2|13465.2|13464.1|13462.1|165
1677846300000|2023-03-03 12:25:00|13467.1|13465.1|13468.9|13465.4|13469.6|13467|13466.7|13464.7|224
1677846600000|2023-03-03 12:30:00|13468.8|13465.3|13467.8|13464.3|13469|13465.5|13466.2|13462.7|235
1677846900000|2023-03-03 12:35:00|13467.7|13464.2|13469.1|13465.6|13469.6|13466.1|13466.4|13462.9|188
1677847200000|2023-03-03 12:40:00|13469.2|13465.7|13472.1|13468.6|13472.9|13470.9|13469.2|13465.7|212
1677847500000|2023-03-03 12:45:00|13472.2|13468.7|13472.9|13469.4|13473.4|13469.9|13470.8|13467.3|131
1677847800000|2023-03-03 12:50:00|13473|13469.5|13472.1|13468.6|13473.1|13470.2|13470.9|13467.4|166
1677848100000|2023-03-03 12:55:00|13472|13468.5|13470.6|13467.1|13473.4|13470.5|13469.4|13467|187
1677848400000|2023-03-03 13:00:00|13470.5|13467|13470.4|13466.9|13471.5|13468.3|13468.6|13465.7|297
1677848700000|2023-03-03 13:05:00|13470.3|13466.8|13467.3|13465.3|13470.3|13466.8|13466.5|13463|221
1677849000000|2023-03-03 13:10:00|13467.4|13465.4|13469|13467|13470.9|13467.7|13467.2|13464.2|196
1677849300000|2023-03-03 13:15:00|13468.9|13466.9|13467.5|13465.5|13470.1|13468.1|13466.7|13464.7|150
1677849600000|2023-03-03 13:20:00|13467.6|13465.6|13467.2|13465.2|13467.7|13465.7|13467|13465|95
1677849900000|2023-03-03 13:25:00|13467.3|13465.3|13467.8|13464.3|13467.8|13465.3|13465.9|13463.6|146
1677850200000|2023-03-03 13:30:00|13468.2|13464.7|13462.9|13460.9|13468.4|13464.9|13462.8|13460.8|247
1677850500000|2023-03-03 13:35:00|13462.8|13460.8|13462.4|13458.9|13465.4|13463|13462.3|13458.8|209
1677850800000|2023-03-03 13:40:00|13462.3|13458.8|13460.3|13456.8|13462.3|13459|13458.1|13455.6|220
1677851100000|2023-03-03 13:45:00|13460.2|13456.7|13454.1|13452.1|13460.3|13456.8|13454.1|13452.1|273
1677851400000|2023-03-03 13:50:00|13454.2|13452.2|13457.9|13454.4|13458.8|13456.2|13452.9|13450.8|292
1677851700000|2023-03-03 13:55:00|13457.6|13454.1|13458.1|13454.6|13458.5|13456.1|13456.2|13452.9|306
1677852000000|2023-03-03 14:00:00|13458.2|13454.7|13456.5|13453|13459.7|13456.2|13456.5|13453|329
1677852300000|2023-03-03 14:05:00|13456.6|13453.1|13456.5|13454.5|13458.6|13455.5|13454.9|13451.4|269
1677852600000|2023-03-03 14:10:00|13456.6|13454.6|13458.6|13456.6|13459.5|13456.8|13454.7|13452.7|263
1677852900000|2023-03-03 14:15:00|13458.7|13456.7|13463.1|13459.6|13463.1|13459.6|13458.6|13456.6|256
1677853200000|2023-03-03 14:20:00|13463|13459.5|13467.8|13464.3|13468|13464.5|13461.7|13459|220
1677853500000|2023-03-03 14:25:00|13467.7|13464.2|13467|13463.5|13468.3|13464.8|13465.9|13462.4|177
1677853800000|2023-03-03 14:30:00|13466.7|13463.2|13465|13461.5|13468|13465.5|13465|13461.5|342
1677854100000|2023-03-03 14:35:00|13464.9|13461.4|13467.8|13464.3|13468.1|13464.6|13464.1|13461|392
1677854400000|2023-03-03 14:40:00|13467.9|13464.4|13467.1|13463.6|13468.1|13464.6|13465|13461.5|340
1677854700000|2023-03-03 14:45:00|13467|13463.5|13462.5|13460.5|13467.3|13463.8|13461.2|13459.2|346
1677855000000|2023-03-03 14:50:00|13462.6|13460.6|13466.3|13464.3|13467.1|13464.6|13462.6|13460|322
1677855300000|2023-03-03 14:55:00|13467.1|13463.6|13469.9|13463.2|13469.9|13465.8|13466.2|13463.2|281
1677855600000|2023-03-03 15:00:00|13470.1|13463.4|13482.6|13479.1|13487.3|13483.8|13469.9|13462.5|569
1677855900000|2023-03-03 15:05:00|13482.7|13479.2|13480.9|13477.4|13488.5|13485|13480|13476.5|617
1677856200000|2023-03-03 15:10:00|13481|13477.5|13471.7|13468.2|13482.9|13479.4|13469.5|13466.8|479
1677856500000|2023-03-03 15:15:00|13471.6|13468.1|13472.2|13468.7|13474.7|13471.2|13468.8|13466|486
1677856800000|2023-03-03 15:20:00|13471.7|13468.2|13466.4|13462.9|13474.3|13472.3|13466.4|13462.9|348
1677857100000|2023-03-03 15:25:00|13466.3|13462.8|13467.3|13463.8|13470.4|13466.9|13463.4|13460.8|459
1677857400000|2023-03-03 15:30:00|13467.2|13463.7|13476.8|13473.3|13477.1|13473.6|13466.5|13463|487
1677857700000|2023-03-03 15:35:00|13476.9|13473.4|13475.5|13473.5|13478.5|13475|13474.3|13470.8|373
1677858000000|2023-03-03 15:40:00|13475.7|13473.7|13473.4|13469.9|13476.8|13474.7|13473.4|13469.9|418
1677858300000|2023-03-03 15:45:00|13473.2|13469.7|13475.8|13472.3|13476.3|13473.4|13471.4|13467.9|355
1677858600000|2023-03-03 15:50:00|13475.7|13472.2|13479.7|13476.2|13480.2|13476.7|13475.7|13472.2|377
1677858900000|2023-03-03 15:55:00|13479.6|13476.1|13479.5|13476|13480.6|13477.1|13476.9|13473.4|307
1677859200000|2023-03-03 16:00:00|13479.3|13475.8|13482.7|13479.2|13482.9|13479.4|13478.7|13475.2|276
1677859500000|2023-03-03 16:05:00|13482.6|13479.1|13481.2|13477.7|13483.1|13479.9|13479|13475.5|275
1677859800000|2023-03-03 16:10:00|13481.3|13477.8|13479.2|13475.7|13483.2|13479.7|13478.8|13475.3|297
1677860100000|2023-03-03 16:15:00|13479.1|13475.6|13479.1|13475.6|13480.1|13476.6|13477.5|13474|223
1677860400000|2023-03-03 16:20:00|13479|13475.5|13477.9|13474.4|13481.5|13478|13477.9|13474.4|252
1677860700000|2023-03-03 16:25:00|13477.8|13474.3|13470.7|13468.7|13478.9|13475.4|13470.7|13467.9|257
1677861000000|2023-03-03 16:30:00|13470.6|13468.6|13470.9|13468.9|13471.7|13469.7|13470.2|13467.4|216
1677861300000|2023-03-03 16:35:00|13471|13469|13470.4|13468.4|13471.4|13469.2|13468.4|13464.9|202
1677861600000|2023-03-03 16:40:00|13470.3|13468.3|13468.7|13465.2|13471.7|13468.6|13468.6|13465.1|180
1677861900000|2023-03-03 16:45:00|13468.6|13465.1|13468.2|13464.7|13469.1|13466.5|13466.5|13464|180
1677862200000|2023-03-03 16:50:00|13468.3|13464.8|13465.8|13462.3|13468.5|13465|13464.3|13460.8|176
1677862500000|2023-03-03 16:55:00|13465.7|13462.2|13464.7|13461.2|13466.4|13462.9|13464.1|13460.6|150
1677862800000|2023-03-03 17:00:00|13464.8|13461.3|13465|13461.5|13466.5|13463|13464.6|13461.1|215
1677863100000|2023-03-03 17:05:00|13464.9|13461.4|13462.6|13459.1|13465.2|13461.7|13462.4|13458.9|116
1677863400000|2023-03-03 17:10:00|13462.7|13459.2|13460.8|13457.3|13462.7|13459.2|13458.8|13455.3|275
1677863700000|2023-03-03 17:15:00|13460.9|13457.4|13462.8|13459.3|13464.8|13461.3|13460.8|13457.3|239
1677864000000|2023-03-03 17:20:00|13462.9|13459.4|13461.1|13457.6|13463.7|13460.2|13460.5|13457|211
1677864300000|2023-03-03 17:25:00|13461|13457.5|13458.5|13455|13462.5|13459|13457.8|13454.3|249
1677864600000|2023-03-03 17:30:00|13458.6|13455.1|13459|13455.5|13459.9|13456.4|13458|13454.5|167
1677864900000|2023-03-03 17:35:00|13459.3|13455.8|13459.9|13456.4|13461.9|13458.4|13458.8|13455.3|220
1677865200000|2023-03-03 17:40:00|13459.8|13456.3|13458.4|13454.9|13460|13456.5|13457.9|13454.4|160
1677865500000|2023-03-03 17:45:00|13458.3|13454.8|13459.4|13455.9|13461|13457.5|13458|13454.5|160
1677865800000|2023-03-03 17:50:00|13459.3|13455.8|13458|13454.5|13459.4|13455.9|13458|13454.5|126
1677866100000|2023-03-03 17:55:00|13458.1|13454.6|13457.5|13454|13458.4|13454.9|13457.5|13454|117
1677866400000|2023-03-03 18:00:00|13456.8|13454.8|13457.9|13454.4|13458.9|13455.9|13456.7|13454.4|89
1677866700000|2023-03-03 18:05:00|13458|13454.5|13454.9|13451.4|13458.9|13455.7|13454.7|13451.3|123
1677867000000|2023-03-03 18:10:00|13455|13451.5|13456.2|13452.7|13456.3|13452.8|13454.6|13451.1|157
1677867300000|2023-03-03 18:15:00|13456.3|13452.8|13458|13454.5|13458.7|13455.2|13456.3|13452.8|253
1677867600000|2023-03-03 18:20:00|13458.1|13454.6|13458.7|13455.2|13458.8|13455.3|13457.7|13454.2|141
1677867900000|2023-03-03 18:25:00|13458.6|13455.1|13457.7|13454.2|13458.6|13455.1|13456.1|13452.6|198
1677868200000|2023-03-03 18:30:00|13457.8|13454.3|13458.9|13456.9|13459.8|13456.9|13457.1|13453.9|168
1677868500000|2023-03-03 18:35:00|13459|13457|13459.3|13455.8|13460.2|13457.3|13458.7|13455.6|129
1677868800000|2023-03-03 18:40:00|13459.4|13455.9|13458.3|13454.8|13459.7|13456.2|13458.1|13454.6|94
1677869100000|2023-03-03 18:45:00|13458.2|13454.7|13458|13454.5|13459.2|13455.7|13457.7|13454.2|109
1677869400000|2023-03-03 18:50:00|13457.9|13454.4|13457.8|13454.3|13459.6|13456.1|13457.5|13454|108
1677869700000|2023-03-03 18:55:00|13457.7|13454.2|13457.1|13453.6|13457.9|13454.4|13456.7|13453.2|95
1677870000000|2023-03-03 19:00:00|13457|13453.5|13454.9|13451.4|13457.6|13454.1|13454.8|13451.3|183
1677870300000|2023-03-03 19:05:00|13455|13451.5|13454.5|13451|13455.4|13451.9|13454.4|13450.9|93
1677870600000|2023-03-03 19:10:00|13454.2|13450.7|13448.8|13445.3|13454.2|13450.7|13448.5|13445|217
1677870900000|2023-03-03 19:15:00|13448.9|13445.4|13450.7|13447.2|13451.9|13448.4|13448.5|13445|172
1677871200000|2023-03-03 19:20:00|13450.6|13447.1|13451.1|13447.6|13452.9|13449.6|13450.6|13447.1|173
1677871500000|2023-03-03 19:25:00|13451|13447.5|13452.6|13449.1|13453|13449.5|13450.7|13447.2|122
1677871800000|2023-03-03 19:30:00|13452.5|13449|13450.7|13447.2|13452.7|13449.2|13449.4|13445.9|133
1677872100000|2023-03-03 19:35:00|13450.8|13447.3|13450.7|13447.2|13451.6|13448.1|13450.6|13447.1|135
1677872400000|2023-03-03 19:40:00|13450.8|13447.3|13450.3|13446.8|13452.6|13449.1|13449.3|13446.7|111
1677872700000|2023-03-03 19:45:00|13450.4|13446.9|13447.6|13444.1|13450.5|13447.6|13447|13443.5|103
1677873000000|2023-03-03 19:50:00|13447.7|13444.2|13445.5|13442|13447.9|13444.4|13443.9|13440.4|194
1677873300000|2023-03-03 19:55:00|13445.4|13441.9|13443.2|13439.7|13445.6|13442.1|13442.8|13439.3|120
1677873600000|2023-03-03 20:00:00|13443.3|13439.8|13443|13439.5|13444.9|13441.4|13442.8|13439.3|163
1677873900000|2023-03-03 20:05:00|13443.1|13439.6|13442.8|13439.3|13443.2|13439.7|13442.6|13439.1|92
1677874200000|2023-03-03 20:10:00|13442.9|13439.4|13441.6|13438.1|13443.5|13440|13439.6|13436.1|123
1677874500000|2023-03-03 20:15:00|13441.5|13438|13443.4|13439.9|13444.5|13441|13441.4|13437.9|141
1677874800000|2023-03-03 20:20:00|13443.3|13439.8|13441.7|13438.2|13443.5|13440|13441.2|13437.7|175
1677875100000|2023-03-03 20:25:00|13441.6|13438.1|13440.5|13437|13442.7|13439.2|13440.2|13436.7|145
1677875400000|2023-03-03 20:30:00|13438.9|13435.4|13441.3|13437.8|13441.7|13438.2|13438.6|13435.1|143
1677875700000|2023-03-03 20:35:00|13441.2|13437.7|13440.6|13437.1|13441.5|13438|13440.1|13436.6|107
1677876000000|2023-03-03 20:40:00|13440.5|13437|13440.7|13437.2|13441.5|13438|13440.4|13436.9|94
1677876300000|2023-03-03 20:45:00|13440.8|13437.3|13440.4|13436.9|13441.9|13438.4|13440.4|13436.9|75
1677876600000|2023-03-03 20:50:00|13440.5|13437|13440|13436.5|13442.4|13438.9|13439.9|13436.4|169
1677876900000|2023-03-03 20:55:00|13440.1|13436.6|13442.3|13438.8|13442.7|13439.2|13438.8|13435.3|164
1677877200000|2023-03-03 21:00:00|13442.8|13439.3|13443|13439.5|13444.4|13440.9|13442.6|13439.1|129
1677877500000|2023-03-03 21:05:00|13442.9|13439.4|13442.2|13438.7|13443|13439.5|13441.9|13438.3|59
1677877800000|2023-03-03 21:10:00|13442.3|13438.8|13439.7|13436.2|13442.4|13438.9|13438.4|13434.7|104
1677878100000|2023-03-03 21:15:00|13439.6|13436.1|13440|13436.5|13440.3|13436.8|13437.8|13434.3|75
1677878400000|2023-03-03 21:20:00|13439.8|13436.3|13437.9|13434.4|13440|13436.5|13436.9|13433.4|59
1677878700000|2023-03-03 21:25:00|13438|13434.5|13437.2|13433.7|13438|13434.5|13437.1|13433.6|27
1677879000000|2023-03-03 21:30:00|13438|13434.5|13440.7|13437.2|13441.3|13437.8|13438|13434.5|48
1677879300000|2023-03-03 21:35:00|13440.8|13437.1|13443.4|13438.8|13446.5|13439.7|13440.4|13436.8|144
1677879600000|2023-03-03 21:40:00|13444.6|13438.3|13451.9|13435.9|13454.6|13442.5|13444.6|13434.9|137
1677879900000|2023-03-03 21:45:00|13451.8|13435.8|13451.8|13435.8|13452.3|13436.3|13451.5|13435.6|33
1677880200000|2023-03-03 21:50:00|13451.7|13435.7|13451.8|13435.8|13451.8|13435.8|13450.7|13434.7|30
1677880500000|2023-03-03 21:55:00|13451.5|13435.5|13452.1|13436.1|13452.5|13436.5|13451|13435|38
1678050000000|2023-03-05 21:00:00|13455.8|13439.2|13455.8|13439.2|13455.8|13447.2|13451.4|13439.2|4
1678050300000|2023-03-05 21:05:00|13454.8|13441.8|13460.8|13442.5|13461.1|13449.1|13451.9|13439.5|14
1678050600000|2023-03-05 21:10:00|13457.1|13444|13457.1|13444|13457.1|13444|13457.1|13444|1
1678050900000|2023-03-05 21:15:00|13464.6|13442.6|13462.4|13442.5|13464.6|13442.6|13462.4|13442.5|2
1678051200000|2023-03-05 21:20:00|13464.6|13442.6|13456.7|13444|13464.6|13444|13456.7|13442.5|5
1678051800000|2023-03-05 21:30:00|13457.1||13456.7||13457.1||13456.7||2
1678052100000|2023-03-05 21:35:00|13457.1||13457.1||13457.1||13457.1||1
1678053300000|2023-03-05 21:55:00|13461|13443.8|13461|13443.8|13461|13443.8|13461|13443.8|1
1678053600000|2023-03-05 22:00:00|13457.1|13444|13457.1|13444|13457.1|13444|13457.1|13444|1
1678053900000|2023-03-05 22:05:00|13453.7|13449.2|13457.6|13440.7|13458.5|13449.2|13453.7|13440.7|17
1678054200000|2023-03-05 22:10:00|13458|13441.6|13456.3|13439.1|13458|13445.8|13454.2|13439.1|21
1678054500000|2023-03-05 22:15:00|13456.2|13439.2|13455.8|13439.8|13456.9|13446|13453.7|13439.2|12
1678054800000|2023-03-05 22:20:00|13456.5|13440.5|13455.8|13439.8|13456.5|13446.7|13454.8|13439.8|5
1678055100000|2023-03-05 22:25:00|13454.7|13443.9|13455.8|13439.8|13455.8|13446|13454.1|13439.8|3
1678055400000|2023-03-05 22:30:00|13454.4|13446.3|13454.7|13444|13455.7|13446.3|13453.7|13439.6|28
1678055700000|2023-03-05 22:35:00|13454.2|13446.1|13454.7|13443.8|13456.2|13446.3|13453.7|13439.9|50
1678056000000|2023-03-05 22:40:00|13453.9|13445.8|13454.7|13443.9|13456|13446.3|13453.7|13440|88
1678056300000|2023-03-05 22:45:00|13454.9|13443.8|13456.4|13443.9|13458.6|13445.9|13453.6|13441.7|204
1678056600000|2023-03-05 22:50:00|13456.3|13443.8|13457|13442.3|13458.3|13446.1|13455|13441.5|80
1678056900000|2023-03-05 22:55:00|13457.1|13442.4|13459.1|13443.1|13460.3|13445.3|13455.9|13441.9|72
1678057200000|2023-03-05 23:00:00|13457.1|13444.6|13457.6|13450.9|13460.5|13453|13452.8|13444.6|272
1678057500000|2023-03-05 23:05:00|13458.5|13450.8|13458.2|13450.5|13459|13453.6|13456.4|13450.1|175
1678057800000|2023-03-05 23:10:00|13457.7|13451.9|13455.9|13450.6|13458.6|13454.6|13454.5|13450|162
1678058100000|2023-03-05 23:15:00|13456.2|13450.5|13455.1|13451.6|13456.2|13451.7|13454.7|13450.5|59
1678058400000|2023-03-05 23:20:00|13455.2|13451.4|13455.4|13451.4|13455.9|13451.9|13454.9|13450.9|39
1678058700000|2023-03-05 23:25:00|13455.3|13451.8|13456.7|13451.2|13457.1|13452|13454.9|13450.2|97
1678059000000|2023-03-05 23:30:00|13457.1|13450.8|13457.9|13451.3|13457.9|13452.1|13455.8|13450.6|113
1678059300000|2023-03-05 23:35:00|13457.7|13451.6|13456.6|13452.1|13457.7|13452.4|13456.2|13450.7|83
1678059600000|2023-03-05 23:40:00|13457|13451.9|13457|13452.9|13458.2|13453.8|13456.7|13451.9|83
1678059900000|2023-03-05 23:45:00|13457.2|13453.3|13456.6|13452|13458.7|13453.7|13456.4|13451.1|86
1678060200000|2023-03-05 23:50:00|13456.7|13451.7|13456.3|13451.6|13458.3|13454.5|13455.8|13450.8|206
1678060500000|2023-03-05 23:55:00|13456.2|13451.7|13456.5|13451.3|13458.2|13452.9|13455.4|13451.2|91
1678060800000|2023-03-06 00:00:00|13456.6|13451.4|13456.1|13452.6|13457.3|13453.8|13455.4|13451.1|212
1678061100000|2023-03-06 00:05:00|13456.2|13452.7|13450.1|13446.6|13456.3|13452.8|13449.9|13446.4|108
1678061400000|2023-03-06 00:10:00|13450.2|13446.7|13453.9|13450.4|13454.1|13450.6|13450.2|13446.7|144
1678061700000|2023-03-06 00:15:00|13453.8|13450.3|13455.2|13451.7|13456.9|13453.4|13453.8|13450.3|104
1678062000000|2023-03-06 00:20:00|13455.3|13451.8|13452.8|13449.3|13455.3|13451.8|13451.8|13448.3|127
1678062300000|2023-03-06 00:25:00|13452.9|13449.4|13451.8|13448.3|13452.9|13449.4|13450.8|13447.3|101
1678062600000|2023-03-06 00:30:00|13451.9|13448.4|13452.6|13449.1|13452.6|13449.1|13450.1|13448|87
1678062900000|2023-03-06 00:35:00|13452.5|13449|13449.9|13447.9|13453.2|13449.9|13449.8|13447.8|88
1678063200000|2023-03-06 00:40:00|13449.8|13447.8|13448.5|13446.5|13450.5|13447.9|13448.2|13445.5|97
1678063500000|2023-03-06 00:45:00|13448.4|13446.4|13447.3|13443.8|13449.4|13446.8|13447.1|13443.6|71
1678063800000|2023-03-06 00:50:00|13447.2|13443.7|13447.3|13445.3|13448|13445.3|13446.2|13443.2|87
1678064100000|2023-03-06 00:55:00|13447.4|13445.4|13450.8|13448.8|13450.8|13448.8|13447.3|13444.4|128
1678064400000|2023-03-06 01:00:00|13450.3|13448.3|13452.8|13450.8|13454.4|13451.8|13450.3|13447.4|163
1678064700000|2023-03-06 01:05:00|13452.9|13450.9|13451.2|13449.2|13453.7|13450.9|13449.7|13446.2|174
1678065000000|2023-03-06 01:10:00|13451.1|13449.1|13454.9|13451.4|13455.1|13452.4|13451.1|13448.3|129
1678065300000|2023-03-06 01:15:00|13454.8|13451.3|13459.9|13456.4|13460|13456.5|13454.8|13451.3|140
1678065600000|2023-03-06 01:20:00|13459.8|13456.3|13459.9|13457.9|13460.9|13457.9|13459.3|13455.8|145
1678065900000|2023-03-06 01:25:00|13460|13458|13457.6|13454.1|13460|13458|13457.3|13453.8|112
1678066200000|2023-03-06 01:30:00|13457.5|13454|13452.9|13449.4|13457.5|13454|13452|13448.5|162
1678066500000|2023-03-06 01:35:00|13453|13449.5|13455.9|13453.9|13457.5|13454.6|13452.8|13449.3|161
1678066800000|2023-03-06 01:40:00|13455.8|13453.8|13454.9|13452.9|13458.8|13456|13454.8|13452.6|143
1678067100000|2023-03-06 01:45:00|13455.2|13453.2|13453|13451|13456.8|13454.3|13452.8|13450.8|127
1678067400000|2023-03-06 01:50:00|13453.3|13451.3|13454.1|13452.1|13454.8|13452.7|13453.3|13451|142
1678067700000|2023-03-06 01:55:00|13454.2|13452.2|13455|13453|13455.5|13453.5|13453.5|13451.5|125
1678068000000|2023-03-06 02:00:00|13455.1|13453.1|13459|13457|13460.7|13458.7|13454.9|13452.9|130
1678068300000|2023-03-06 02:05:00|13459.1|13457.1|13460.1|13458.1|13461.7|13459.7|13459.1|13456.6|164
1678068600000|2023-03-06 02:10:00|13460.2|13458.2|13459.2|13457.2|13460.6|13458.6|13458.5|13456.5|96
1678068900000|2023-03-06 02:15:00|13459.1|13457.1|13459.5|13457.5|13460.1|13457.7|13458.8|13455.6|81
1678069200000|2023-03-06 02:20:00|13459.6|13457.6|13456.9|13454.9|13460.8|13458.8|13456.9|13454.9|111
1678069500000|2023-03-06 02:25:00|13457|13455|13456.9|13454.9|13458.7|13455.2|13455.7|13453.1|88
1678069800000|2023-03-06 02:30:00|13456.8|13454.8|13458.2|13456.2|13459.6|13456.2|13456.4|13454.1|134
1678070100000|2023-03-06 02:35:00|13458.3|13456.3|13454.9|13452.9|13458.3|13456.3|13453.6|13451.1|191
1678070400000|2023-03-06 02:40:00|13454.8|13452.8|13451.4|13447.9|13455.5|13453.5|13448.6|13446.6|250
1678070700000|2023-03-06 02:45:00|13451.3|13447.8|13448.6|13445.1|13452|13448.5|13447.5|13444|209
1678071000000|2023-03-06 02:50:00|13448.4|13444.9|13442|13438.5|13448.4|13445.4|13441.7|13438.2|226
1678071300000|2023-03-06 02:55:00|13441.6|13438.1|13445.8|13442.3|13447|13444|13439.5|13436|178
1678071600000|2023-03-06 03:00:00|13445.7|13442.2|13444.5|13442.5|13448.3|13445.2|13443.4|13440.7|180
1678071900000|2023-03-06 03:05:00|13444.2|13442.2|13440.2|13438.2|13444.2|13442.2|13439.4|13437.4|214
1678072200000|2023-03-06 03:10:00|13440.3|13438.3|13443.9|13441.9|13443.9|13441.9|13440.2|13438.2|152
1678072500000|2023-03-06 03:15:00|13443.8|13441.8|13442.8|13440.8|13444.1|13442.1|13442.2|13440.2|109
1678072800000|2023-03-06 03:20:00|13442.9|13440.9|13440.8|13437.3|13443.7|13441.1|13439.6|13437|140
1678073100000|2023-03-06 03:25:00|13440.7|13437.2|13440.8|13437.3|13442|13439.2|13439.7|13436.5|172
1678073400000|2023-03-06 03:30:00|13440.7|13437.2|13439.7|13437.7|13441.8|13438.3|13437.9|13435.9|166
1678073700000|2023-03-06 03:35:00|13439.6|13437.6|13439.1|13437.1|13441|13439|13438.8|13436.8|139
1678074000000|2023-03-06 03:40:00|13439.2|13437.2|13439.3|13437.3|13439.7|13437.7|13438.4|13436.4|117
1678074300000|2023-03-06 03:45:00|13439.4|13437.4|13442|13438.5|13442.1|13439.8|13439.3|13437.3|112
1678074600000|2023-03-06 03:50:00|13442.1|13438.6|13442|13438.5|13442.4|13439.7|13438.7|13436.7|183
1678074900000|2023-03-06 03:55:00|13441.7|13438.2|13440.8|13438.8|13441.8|13438.8|13439.6|13436.6|112
1678075200000|2023-03-06 04:00:00|13440.9|13438.9|13441.2|13439.2|13441.6|13439.6|13440.7|13438.7|67
1678075500000|2023-03-06 04:05:00|13441.3|13439.3|13440.6|13438.6|13441.5|13439.5|13439.8|13437.8|68
1678075800000|2023-03-06 04:10:00|13440.5|13438.5|13441.7|13439.7|13441.7|13439.7|13440.2|13438.2|61
1678076100000|2023-03-06 04:15:00|13441.8|13439.8|13443.1|13441.1|13443.6|13441.6|13441.8|13439.8|70
1678076400000|2023-03-06 04:20:00|13443.2|13441.2|13448.8|13445.3|13449.3|13445.8|13443.2|13441.2|105
1678076700000|2023-03-06 04:25:00|13448.9|13445.4|13448|13446|13449.3|13446.8|13446.6|13444.1|116
1678077000000|2023-03-06 04:30:00|13447.9|13445.9|13449.3|13447.3|13450|13448|13447.9|13445.9|112
1678077300000|2023-03-06 04:35:00|13449.4|13447.4|13449.3|13447.3|13449.7|13447.7|13447.6|13445.6|89
1678077600000|2023-03-06 04:40:00|13449.4|13447.4|13448.2|13446.2|13450.8|13448.8|13448.2|13446.2|87
1678077900000|2023-03-06 04:45:00|13448.3|13446.3|13449.1|13447.1|13449.3|13447.3|13446.7|13444.7|99
1678078200000|2023-03-06 04:50:00|13449|13447|13448|13444.5|13449.1|13447.1|13447.6|13444.1|115
1678078500000|2023-03-06 04:55:00|13448.1|13444.6|13448.6|13446.6|13448.6|13446.6|13446.3|13444.1|67
1678078800000|2023-03-06 05:00:00|13448.5|13446.5|13449.1|13447.1|13450.8|13448.8|13448.1|13446.1|69
1678079100000|2023-03-06 05:05:00|13449|13447|13448.8|13446.8|13449.5|13447.5|13447|13445|82
1678079400000|2023-03-06 05:10:00|13448.7|13446.7|13447.6|13445.6|13448.8|13446.8|13445.5|13443.5|87
1678079700000|2023-03-06 05:15:00|13447.4|13445.4|13445|13443|13447.5|13445.5|13443.6|13441.6|92
1678080000000|2023-03-06 05:20:00|13445.1|13443.1|13447.3|13445.3|13447.5|13445.5|13443.6|13441.6|73
1678080300000|2023-03-06 05:25:00|13447.4|13445.4|13447.7|13445.7|13447.8|13445.8|13445.6|13443.6|127
1678080600000|2023-03-06 05:30:00|13447.8|13445.8|13450.4|13448.4|13450.9|13448.9|13447.8|13445.8|139
1678080900000|2023-03-06 05:35:00|13450.5|13448.5|13451.7|13449.7|13452.4|13449.9|13450.1|13447.5|144
1678081200000|2023-03-06 05:40:00|13451.6|13449.6|13448.8|13446.8|13451.7|13449.7|13448.1|13446.1|146
1678081500000|2023-03-06 05:45:00|13449.3|13447.3|13447.1|13445.1|13450.1|13447.7|13445.2|13442.7|149
1678081800000|2023-03-06 05:50:00|13447.7|13445.7|13447.7|13445.7|13448.7|13446.7|13446.5|13444.5|112
1678082100000|2023-03-06 05:55:00|13447.8|13445.8|13445.9|13443.9|13447.8|13445.8|13445.6|13443.6|140
1678082400000|2023-03-06 06:00:00|13445.8|13443.8|13447.6|13445.6|13447.8|13445.8|13445.8|13443.8|103
1678082700000|2023-03-06 06:05:00|13447.5|13445.5|13446.1|13442.6|13447.5|13445.5|13444.4|13440.9|120
1678083000000|2023-03-06 06:10:00|13446.2|13442.7|13446.2|13442.7|13446.6|13443.1|13442.6|13439.1|192
1678083300000|2023-03-06 06:15:00|13446.3|13442.8|13447|13445|13447.6|13445.3|13445.6|13442.4|172
1678083600000|2023-03-06 06:20:00|13446.9|13444.9|13451.8|13449.8|13451.9|13449.9|13446.8|13444.8|129
1678083900000|2023-03-06 06:25:00|13451.9|13449.9|13454.9|13452.9|13455.5|13453|13451.9|13449.8|114
1678084200000|2023-03-06 06:30:00|13455|13453|13455.9|13453.9|13456.1|13454.1|13454|13452|121
1678084500000|2023-03-06 06:35:00|13455.8|13453.8|13453.5|13451.5|13455.9|13453.9|13452.5|13450.5|107
1678084800000|2023-03-06 06:40:00|13453.4|13451.4|13451.3|13449.3|13453.8|13451.8|13451.3|13449.3|126
1678085100000|2023-03-06 06:45:00|13451.1|13449.1|13447.6|13445.6|13451.1|13449.1|13447.5|13445.5|161
1678085400000|2023-03-06 06:50:00|13448|13446|13448.9|13446.9|13450|13447.7|13447.8|13445.8|188
1678085700000|2023-03-06 06:55:00|13449|13447|13451.9|13449.9|13453.2|13450.9|13449|13447|151
1678086000000|2023-03-06 07:00:00|13451.8|13449.8|13451|13449|13452.1|13449.8|13449|13446.2|236
1678086300000|2023-03-06 07:05:00|13451.1|13449.1|13450.9|13448.9|13452.3|13449.7|13447.9|13444.9|227
1678086600000|2023-03-06 07:10:00|13450.8|13448.8|13448|13444.5|13451|13449|13447.5|13444.5|269
1678086900000|2023-03-06 07:15:00|13447.9|13444.4|13445.6|13442.1|13448|13445.5|13443.6|13441.3|226
1678087200000|2023-03-06 07:20:00|13445.7|13442.2|13448.1|13444.6|13448.3|13445|13444.4|13441.4|244
1678087500000|2023-03-06 07:25:00|13448.2|13444.7|13446.8|13444.8|13448.5|13446.5|13446.8|13443.6|168
1678087800000|2023-03-06 07:30:00|13446.9|13444.9|13445.1|13441.6|13447|13444.9|13442.6|13439.3|214
1678088100000|2023-03-06 07:35:00|13445.2|13441.7|13443.9|13440.4|13446|13443.5|13440.8|13437.3|248
1678088400000|2023-03-06 07:40:00|13443.8|13440.3|13441.8|13438.3|13444.2|13440.7|13440.9|13437.4|208
1678088700000|2023-03-06 07:45:00|13441.7|13438.2|13441.8|13439.8|13442.6|13440.1|13440.3|13437.2|171
1678089000000|2023-03-06 07:50:00|13441.7|13439.7|13444.8|13441.3|13444.8|13441.5|13440.9|13438.8|216
1678089300000|2023-03-06 07:55:00|13444.7|13441.2|13445.8|13442.3|13445.9|13442.4|13443.5|13440.4|154
1678089600000|2023-03-06 08:00:00|13445.9|13442.4|13444.8|13441.3|13448.1|13444.6|13443.9|13440.4|301
1678089900000|2023-03-06 08:05:00|13444.9|13441.4|13446.4|13442.9|13449.1|13446.1|13444.7|13441.2|314
1678090200000|2023-03-06 08:10:00|13446.6|13443.1|13446.7|13443.2|13448.8|13445.3|13445|13441.5|293
1678090500000|2023-03-06 08:15:00|13446.8|13443.3|13447.8|13444.3|13447.9|13445.4|13444.3|13441.7|242
1678090800000|2023-03-06 08:20:00|13447.7|13444.2|13447.2|13443.7|13449|13445.7|13445.4|13442.6|280
1678091100000|2023-03-06 08:25:00|13447.3|13443.8|13450.4|13446.9|13450.6|13447.9|13445.1|13442.4|288
1678091400000|2023-03-06 08:30:00|13449.7|13447.7|13455.8|13452.3|13458.1|13455.1|13449.6|13446.2|291
1678091700000|2023-03-06 08:35:00|13455.7|13452.2|13451.7|13448.2|13455.7|13452.2|13448.8|13446.1|332
1678092000000|2023-03-06 08:40:00|13451.8|13448.3|13451.4|13447.9|13452.3|13449.7|13450|13446.6|224
1678092300000|2023-03-06 08:45:00|13451.5|13448|13447.1|13445.1|13451.6|13448.1|13446.6|13443.6|255
1678092600000|2023-03-06 08:50:00|13447|13445|13446.7|13444.7|13447|13445|13444.4|13442.4|199
1678092900000|2023-03-06 08:55:00|13446.8|13444.8|13450.8|13448.8|13450.8|13448.8|13446.7|13444.2|229
1678093200000|2023-03-06 09:00:00|13450.9|13448.9|13453.1|13449.6|13453.9|13451.1|13449|13446.5|263
1678093500000|2023-03-06 09:05:00|13453|13449.5|13449|13447|13453|13449.7|13448.4|13446.4|208
1678093800000|2023-03-06 09:10:00|13448.9|13446.9|13450|13446.5|13450.1|13447.7|13447.1|13443.7|215
1678094100000|2023-03-06 09:15:00|13450.1|13446.6|13454.7|13452.7|13455|13452.7|13450|13446.5|229
1678094400000|2023-03-06 09:20:00|13454.6|13452.6|13453|13449.5|13455.6|13453.4|13451.3|13448.3|197
1678094700000|2023-03-06 09:25:00|13453.1|13449.6|13460.9|13457.4|13461|13458.2|13453|13449.5|190
1678095000000|2023-03-06 09:30:00|13461|13457.5|13460.8|13458.8|13462.8|13459.7|13459.1|13456.2|198
1678095300000|2023-03-06 09:35:00|13460.7|13458.7|13457.2|13453.7|13461.7|13458.8|13457.2|13453.7|199
1678095600000|2023-03-06 09:40:00|13456.4|13454.4|13459.8|13456.3|13460|13456.5|13456.2|13453.4|172
1678095900000|2023-03-06 09:45:00|13459.7|13456.2|13460.7|13457.2|13461.2|13458.4|13457.1|13454.3|173
1678096200000|2023-03-06 09:50:00|13460.8|13457.3|13459.1|13457.1|13461.5|13458|13458.8|13456|216
1678096500000|2023-03-06 09:55:00|13459|13457|13459.4|13457.4|13461|13458.6|13459|13456.5|163
1678096800000|2023-03-06 10:00:00|13459.7|13457.7|13458.3|13456.3|13460.6|13458.6|13457.8|13454.3|182
1678097100000|2023-03-06 10:05:00|13458.4|13456.4|13459.1|13457.1|13460.3|13458.3|13457.9|13455.3|144
1678097400000|2023-03-06 10:10:00|13459|13457|13458.7|13456.7|13459.8|13457.2|13458|13455.4|148
1678097700000|2023-03-06 10:15:00|13458.8|13456.8|13457.4|13453.9|13459.7|13457.7|13457.1|13453.9|128
1678098000000|2023-03-06 10:20:00|13457.3|13453.8|13455.8|13453.8|13457.8|13454.8|13455.5|13452.6|155
1678098300000|2023-03-06 10:25:00|13455.7|13453.7|13455.6|13453.6|13456.2|13454.2|13454|13451.4|147
1678098600000|2023-03-06 10:30:00|13455.7|13453.7|13457.1|13455.1|13457.8|13455.8|13455|13452.2|151
1678098900000|2023-03-06 10:35:00|13457.2|13455.2|13459.2|13457.2|13460.1|13457.8|13457.2|13455.2|178
1678099200000|2023-03-06 10:40:00|13459.1|13457.1|13463|13459.5|13463.1|13460.4|13459|13457|211
1678099500000|2023-03-06 10:45:00|13462.9|13459.4|13461.9|13458.4|13464.4|13461.7|13460.4|13457.7|123
1678099800000|2023-03-06 10:50:00|13462|13458.5|13464|13460.5|13464.1|13460.6|13460.7|13457.2|201
1678100100000|2023-03-06 10:55:00|13464.1|13460.6|13467.7|13464.2|13467.9|13464.4|13463.7|13460.6|224
1678100400000|2023-03-06 11:00:00|13467.6|13464.1|13466.2|13462.7|13469|13465.5|13465.5|13462.5|197
1678100700000|2023-03-06 11:05:00|13466.3|13462.8|13467.1|13465.1|13468.3|13465.5|13465.1|13462|180
1678101000000|2023-03-06 11:10:00|13467|13465|13463.9|13460.4|13467.6|13465.2|13460.9|13457.4|195
1678101300000|2023-03-06 11:15:00|13463.8|13460.3|13467|13463.5|13467.1|13463.6|13462.6|13460.3|181
1678101600000|2023-03-06 11:20:00|13466.9|13463.4|13463.8|13460.3|13467.8|13464.3|13463.6|13460.1|277
1678101900000|2023-03-06 11:25:00|13463.7|13460.2|13465.3|13461.8|13465.8|13462.3|13463.2|13459.9|203
1678102200000|2023-03-06 11:30:00|13465.4|13461.9|13463.8|13460.3|13465.4|13461.9|13462.1|13458.6|247
1678102500000|2023-03-06 11:35:00|13463.7|13460.2|13462.8|13459.3|13464.5|13461|13461.6|13458.1|257
1678102800000|2023-03-06 11:40:00|13462.7|13459.2|13464.8|13461.3|13465.3|13461.8|13462|13458.5|195
1678103100000|2023-03-06 11:45:00|13464.7|13461.2|13468|13464.5|13469.3|13465.8|13464.3|13460.8|282
1678103400000|2023-03-06 11:50:00|13468.1|13464.6|13466.4|13462.9|13468.1|13464.6|13464.7|13461.3|280
1678103700000|2023-03-06 11:55:00|13466.3|13462.8|13465.1|13461.6|13466.3|13462.8|13462.1|13458.6|264
1678104000000|2023-03-06 12:00:00|13465|13461.5|13464.6|13461.1|13465.5|13463|13462.6|13460|222
1678104300000|2023-03-06 12:05:00|13464.7|13461.2|13466.1|13462.6|13466.6|13463.7|13464.6|13461.1|203
1678104600000|2023-03-06 12:10:00|13466.2|13462.7|13468.5|13465|13468.6|13465.7|13466|13462.5|195
1678104900000|2023-03-06 12:15:00|13468.4|13464.9|13463.9|13460.4|13468.4|13464.9|13463.2|13459.7|185
1678105200000|2023-03-06 12:20:00|13464|13460.5|13462.6|13459.1|13464.5|13461.9|13462|13459.1|164
1678105500000|2023-03-06 12:25:00|13462.7|13459.2|13465|13463|13465.7|13463|13462.3|13459.1|160
1678105800000|2023-03-06 12:30:00|13465.2|13463.2|13466.4|13464.4|13466.8|13464.6|13464|13461.4|203
1678106100000|2023-03-06 12:35:00|13466.5|13464.5|13464.6|13462.6|13466.5|13464.5|13463.5|13461.5|244
1678106400000|2023-03-06 12:40:00|13464.7|13462.7|13465.5|13463.5|13467.2|13465.2|13464|13462|175
1678106700000|2023-03-06 12:45:00|13465.4|13463.4|13466.1|13464.1|13467.4|13465.4|13464.9|13462.9|188
1678107000000|2023-03-06 12:50:00|13466|13464|13464.7|13462.7|13466|13464|13463.2|13461.2|195
1678107300000|2023-03-06 12:55:00|13464.8|13462.8|13461|13457.5|13464.9|13462.9|13460.2|13457.2|278
1678107600000|2023-03-06 13:00:00|13461.1|13457.6|13458.7|13456.7|13461.5|13458.7|13458.7|13456.4|248
1678107900000|2023-03-06 13:05:00|13458.8|13456.8|13460.4|13456.9|13461.5|13458|13458.6|13455.7|227
1678108200000|2023-03-06 13:10:00|13460.5|13457|13456.7|13453.2|13460.6|13457.7|13456.2|13452.7|241
1678108500000|2023-03-06 13:15:00|13456.6|13453.1|13456.5|13453|13456.9|13453.6|13454.4|13451.8|271
1678108800000|2023-03-06 13:20:00|13456.3|13452.8|13452.4|13448.9|13457.2|13453.7|13451.7|13448.6|221
1678109100000|2023-03-06 13:25:00|13452.5|13449|13453.5|13450|13454.4|13451|13451.4|13448.6|211
1678109400000|2023-03-06 13:30:00|13453.4|13449.9|13453.9|13450.4|13455|13452.1|13452.2|13449.2|185
1678109700000|2023-03-06 13:35:00|13454|13450.5|13453.9|13450.4|13455.1|13451.6|13453.5|13450|156
1678110000000|2023-03-06 13:40:00|13453.8|13450.3|13454.1|13450.6|13455.5|13452|13450.6|13447.7|236
1678110300000|2023-03-06 13:45:00|13454.3|13450.8|13456|13454|13456.3|13454.3|13453.3|13450.5|226
1678110600000|2023-03-06 13:50:00|13456.1|13454.1|13456.2|13452.7|13458|13455.1|13454.9|13451.4|246
1678110900000|2023-03-06 13:55:00|13456.1|13452.6|13456.6|13453.1|13458.1|13455.4|13456|13452.5|231
1678111200000|2023-03-06 14:00:00|13456.9|13453.4|13457.5|13454|13458.6|13455.1|13455.1|13451.6|244
1678111500000|2023-03-06 14:05:00|13457.6|13454.1|13457.7|13454.2|13458.6|13455.1|13456.9|13453.4|242
1678111800000|2023-03-06 14:10:00|13457.6|13454.1|13456.4|13452.9|13458|13454.6|13454.1|13450.6|190
1678112100000|2023-03-06 14:15:00|13456.3|13452.8|13454.7|13452.7|13456.6|13453.1|13453.7|13450.2|146
1678112400000|2023-03-06 14:20:00|13454.8|13452.8|13450.7|13447.2|13455.4|13452.8|13450.4|13446.9|201
1678112700000|2023-03-06 14:25:00|13450.8|13447.3|13454.3|13450.8|13454.3|13450.8|13450.8|13447.3|226
1678113000000|2023-03-06 14:30:00|13454.2|13450.7|13455.3|13451.8|13458|13454.5|13453.6|13450.1|309
1678113300000|2023-03-06 14:35:00|13455.4|13451.9|13451.8|13448.3|13456.7|13453.2|13449.5|13446|300
1678113600000|2023-03-06 14:40:00|13451.9|13448.4|13454|13450.5|13456.7|13453.2|13451.6|13448.1|355
1678113900000|2023-03-06 14:45:00|13453.9|13450.4|13451.3|13449.3|13455.2|13452.6|13450.5|13448.5|257
1678114200000|2023-03-06 14:50:00|13451.4|13449.4|13450.1|13446.6|13453.2|13449.8|13448.4|13445.5|310
1678114500000|2023-03-06 14:55:00|13449.8|13446.3|13452.6|13449.1|13452.8|13449.3|13447.7|13444.3|265
1678114800000|2023-03-06 15:00:00|13452.3|13448.8|13449.6|13446.1|13454.2|13450.7|13449.6|13446.1|305
1678115100000|2023-03-06 15:05:00|13449.5|13446|13446.6|13443.1|13451.5|13448|13445.2|13441.7|270
1678115400000|2023-03-06 15:10:00|13446.5|13443|13443.4|13441.4|13447.1|13443.6|13443.4|13441|227
1678115700000|2023-03-06 15:15:00|13443.5|13441.5|13441.7|13439.7|13445.7|13443.7|13441.5|13439.5|236
1678116000000|2023-03-06 15:20:00|13441.8|13439.8|13445.8|13442.3|13448.1|13445.7|13441.5|13439.5|263
1678116300000|2023-03-06 15:25:00|13445.9|13442.4|13449.6|13446.1|13449.7|13446.2|13444.1|13440.6|268
1678116600000|2023-03-06 15:30:00|13449.7|13446.2|13446.6|13443.1|13450.1|13446.6|13446.3|13442.8|278
1678116900000|2023-03-06 15:35:00|13446.7|13443.2|13445.6|13442.1|13448.2|13444.7|13444.9|13441.4|221
1678117200000|2023-03-06 15:40:00|13445.5|13442|13443.1|13439.6|13445.9|13442.4|13442.6|13439.1|215
1678117500000|2023-03-06 15:45:00|13443.2|13439.7|13448.9|13445.4|13449.7|13446.2|13442|13439.2|218
1678117800000|2023-03-06 15:50:00|13449|13445.5|13449.9|13446.4|13451.2|13447.8|13445.3|13441.8|308
1678118100000|2023-03-06 15:55:00|13450|13446.5|13453.1|13449.6|13453.6|13450.1|13449.4|13445.9|308
1678118400000|2023-03-06 16:00:00|13453|13449.5|13450.4|13446.9|13455.5|13452|13450.2|13446.7|295
1678118700000|2023-03-06 16:05:00|13450.5|13447|13446.4|13444.4|13451.4|13448|13446|13443.2|214
1678119000000|2023-03-06 16:10:00|13446.5|13444.5|13447.6|13444.1|13449.1|13445.6|13445.2|13442.7|169
1678119300000|2023-03-06 16:15:00|13447.7|13444.2|13447.3|13445.3|13449.3|13446.9|13446.9|13443.6|149
1678119600000|2023-03-06 16:20:00|13447.4|13445.4|13451.3|13449.3|13451.9|13449.9|13447.1|13445.1|166
1678119900000|2023-03-06 16:25:00|13451.4|13449.4|13452.8|13449.3|13453.4|13450.5|13450.6|13448.5|137
1678120200000|2023-03-06 16:30:00|13452.9|13449.4|13451.5|13449.5|13453.2|13449.9|13450.3|13447.8|124
1678120500000|2023-03-06 16:35:00|13451.4|13449.4|13449.4|13447.4|13451.9|13449.4|13448.5|13446.5|118
1678120800000|2023-03-06 16:40:00|13449.5|13447.5|13448.3|13446.3|13449.5|13447.5|13447.9|13445.9|104
1678121100000|2023-03-06 16:45:00|13448.4|13446.4|13446.9|13444.9|13448.8|13446.8|13446.8|13444.8|129
1678121400000|2023-03-06 16:50:00|13446.8|13444.8|13445.3|13443.3|13447.6|13445.6|13445.1|13443.1|127
1678121700000|2023-03-06 16:55:00|13445.2|13443.2|13442.9|13440.9|13445.3|13443.3|13442.2|13440.2|139
1678122000000|2023-03-06 17:00:00|13443|13441|13443.2|13439.7|13444.2|13441|13441.7|13438.8|151
1678122300000|2023-03-06 17:05:00|13443.3|13439.8|13444.9|13441.4|13445.1|13441.6|13442.9|13439.7|115
1678122600000|2023-03-06 17:10:00|13444.8|13441.3|13443.2|13439.7|13445|13441.5|13442.7|13439.2|141
1678122900000|2023-03-06 17:15:00|13443.1|13439.6|13442.3|13438.8|13443.2|13439.7|13440.9|13438.2|123
1678123200000|2023-03-06 17:20:00|13442.2|13438.7|13444|13442|13445|13442.3|13442.2|13438.7|155
1678123500000|2023-03-06 17:25:00|13444.1|13442.1|13445.2|13441.7|13445.6|13442.7|13443.9|13441.3|102
1678123800000|2023-03-06 17:30:00|13445.1|13441.6|13446.9|13443.4|13447.1|13443.7|13444.8|13441.6|147
1678124100000|2023-03-06 17:35:00|13447|13443.5|13447.6|13444.1|13448|13444.7|13446.5|13443|124
1678124400000|2023-03-06 17:40:00|13447.7|13444.2|13448.1|13444.6|13448.3|13444.8|13446.9|13443.4|163
1678124700000|2023-03-06 17:45:00|13448.2|13444.7|13450.8|13447.3|13451.1|13447.6|13447.4|13443.9|172
1678125000000|2023-03-06 17:50:00|13450.9|13447.4|13450.7|13447.2|13451.4|13448.5|13449.8|13446.3|140
1678125300000|2023-03-06 17:55:00|13450.8|13447.3|13448.1|13444.6|13451.2|13448|13448.1|13444.6|145
1678125600000|2023-03-06 18:00:00|13448.3|13444.8|13450.2|13446.7|13450.4|13446.9|13448.1|13444.6|165
1678125900000|2023-03-06 18:05:00|13450.3|13446.8|13454.8|13451.3|13455.4|13451.9|13449.4|13445.9|175
1678126200000|2023-03-06 18:10:00|13454.9|13451.4|13453.6|13450.1|13455.8|13452.3|13453.1|13449.6|144
1678126500000|2023-03-06 18:15:00|13453.5|13450|13452.2|13448.7|13454.1|13450.6|13451.8|13448.3|150
1678126800000|2023-03-06 18:20:00|13452.1|13448.6|13453.1|13449.6|13453.4|13449.9|13451.7|13448.2|191
1678127100000|2023-03-06 18:25:00|13453|13449.5|13453.8|13450.3|13455.8|13452.3|13452.2|13448.7|172
1678127400000|2023-03-06 18:30:00|13453.6|13450.1|13453.7|13450.2|13454.1|13450.6|13453.3|13449.8|75
1678127700000|2023-03-06 18:35:00|13453.6|13450.1|13455.2|13451.7|13455.3|13452.2|13453.1|13450.1|95
1678128000000|2023-03-06 18:40:00|13455|13451.5|13455.9|13452.4|13455.9|13453.4|13454.4|13451.5|96
1678128300000|2023-03-06 18:45:00|13456|13452.5|13457.5|13454|13458|13454.5|13455.3|13452.5|116
1678128600000|2023-03-06 18:50:00|13457.6|13454.1|13458.5|13455|13459.2|13456.6|13457.4|13453.9|97
1678128900000|2023-03-06 18:55:00|13458.6|13455.1|13460.3|13456.8|13460.5|13457|13458.5|13455|119
1678129200000|2023-03-06 19:00:00|13459.6|13457.6|13460.3|13456.8|13461.6|13458.7|13459.2|13456.8|89
1678129500000|2023-03-06 19:05:00|13460.2|13456.7|13459.6|13457.6|13460.2|13457.6|13458.7|13455.2|78
1678129800000|2023-03-06 19:10:00|13459.7|13457.7|13461|13457.5|13461.1|13457.8|13458.4|13455.9|165
1678130100000|2023-03-06 19:15:00|13461.1|13457.6|13461.8|13458.3|13462.3|13458.8|13461.1|13457.6|113
1678130400000|2023-03-06 19:20:00|13461.9|13458.4|13462|13458.5|13462.4|13458.9|13461.6|13458.1|66
1678130700000|2023-03-06 19:25:00|13462.1|13458.6|13461.7|13458.2|13462.5|13459|13461.6|13458.1|69
1678131000000|2023-03-06 19:30:00|13461.5|13458|13461.3|13457.8|13461.8|13458.3|13459.9|13456.4|110
1678131300000|2023-03-06 19:35:00|13461.2|13457.7|13461.4|13457.9|13461.8|13458.3|13461.1|13457.6|93
1678131600000|2023-03-06 19:40:00|13461.5|13458|13461.3|13457.8|13462|13458.5|13460.8|13457.3|80
1678131900000|2023-03-06 19:45:00|13461.4|13457.9|13461.6|13458.1|13462|13458.5|13460.3|13456.8|83
1678132200000|2023-03-06 19:50:00|13461.7|13458.2|13459.9|13456.4|13461.8|13458.7|13459.9|13456.4|116
1678132500000|2023-03-06 19:55:00|13460|13456.5|13460.1|13456.6|13461.1|13457.6|13459.5|13456|149
1678132800000|2023-03-06 20:00:00|13460.2|13456.7|13460.2|13456.7|13460.7|13457.2|13458.5|13455|133
1678133100000|2023-03-06 20:05:00|13460.3|13456.8|13459.2|13455.7|13460.5|13457|13459|13455.5|86
1678133400000|2023-03-06 20:10:00|13459.1|13455.6|13459.6|13456.1|13460.3|13456.8|13458.1|13454.6|117
1678133700000|2023-03-06 20:15:00|13459.7|13456.2|13459.3|13455.8|13460.4|13456.9|13459.2|13455.7|104
1678134000000|2023-03-06 20:20:00|13459.4|13455.9|13460.6|13457.1|13460.6|13457.1|13459.4|13455.9|53
1678134300000|2023-03-06 20:25:00|13460.5|13457|13459.4|13455.9|13460.5|13457|13459.3|13455.8|46
1678134600000|2023-03-06 20:30:00|13459.3|13455.8|13460.9|13457.4|13461.2|13457.7|13459.3|13455.8|67
1678134900000|2023-03-06 20:35:00|13460.8|13457.3|13458.2|13454.7|13460.8|13457.3|13457.7|13454.2|84
1678135200000|2023-03-06 20:40:00|13458.1|13454.6|13459.2|13455.7|13460.3|13456.8|13458.1|13454.6|109
1678135500000|2023-03-06 20:45:00|13459.3|13455.8|13458.4|13454.9|13459.3|13455.8|13458.3|13454.8|28
1678135800000|2023-03-06 20:50:00|13458.5|13455|13459.4|13455.9|13459.5|13456|13458.4|13454.9|61
1678136100000|2023-03-06 20:55:00|13459.5|13456|13458.9|13455.4|13460.2|13456.7|13458|13454.5|84
1678136400000|2023-03-06 21:00:00|13459.2|13455.7|13457.3|13453.8|13460.5|13457|13456.7|13453.2|73
1678136700000|2023-03-06 21:05:00|13457.4|13453.9|13457.2|13453.7|13457.7|13454.2|13457.2|13453.7|29
1678137000000|2023-03-06 21:10:00|13457.3|13453.8|13457.4|13453.9|13457.5|13454|13457.1|13453.6|18
1678137300000|2023-03-06 21:15:00|13457.5|13454|13456.7|13453.2|13457.9|13454.4|13456.6|13453.1|32
1678137600000|2023-03-06 21:20:00|13456.6|13453.1|13456.5|13453|13456.8|13453.3|13456|13452.5|33
1678137900000|2023-03-06 21:25:00|13456.4|13452.9|13456.3|13452.8|13456.5|13453|13456.2|13452.7|18
1678138200000|2023-03-06 21:30:00|13456.2|13452.7|13456.2|13452.7|13456.4|13452.9|13456.2|13452.7|13
1678138500000|2023-03-06 21:35:00|13456.3|13452.8|13454.8|13451.3|13456.4|13452.9|13454.8|13451.3|32
1678138800000|2023-03-06 21:40:00|13454.9|13451.4|13453.1|13449.6|13455|13451.5|13452.9|13449.4|27
1678139100000|2023-03-06 21:45:00|13453|13449.5|13453.5|13448.6|13454.5|13449.6|13451.8|13447.8|95
1678139400000|2023-03-06 21:50:00|13453.8|13448.9|13453.1|13448.1|13454.2|13449.4|13453.1|13448.1|60
1678139700000|2023-03-06 21:55:00|13453|13448.4|13455.8|13446.2|13455.8|13449.5|13452.9|13446|72
1678140000000|2023-03-06 22:00:00|13459|13443|13459.7|13443.7|13459.7|13443.7|13458.1|13442.1|28
1678140300000|2023-03-06 22:05:00|13460.6|13444.6|13461.1|13445.1|13461.1|13445.1|13459.8|13443.8|14
1678140600000|2023-03-06 22:10:00|13461.8|13445.8|13460.2|13444.2|13461.8|13445.8|13460.2|13444.2|4
1678140900000|2023-03-06 22:15:00|13461.5|13445.5|13462.6|13446.6|13462.6|13446.6|13461.5|13445.5|16
1678141200000|2023-03-06 22:20:00|13462.5|13446.5|13462.7|13446.7|13462.7|13446.7|13462.5|13446.5|3
1678141500000|2023-03-06 22:25:00|13462.5|13446.5|13462.4|13446.4|13462.5|13446.5|13462.4|13446.4|2
1678141800000|2023-03-06 22:30:00|13462.3|13446.3|13461.4|13445.4|13462.8|13446.8|13460.3|13444.3|213
1678142100000|2023-03-06 22:35:00|13461.7|13445.7|13462.1|13446.1|13462.4|13446.4|13461.2|13445.2|203
1678142400000|2023-03-06 22:40:00|13462.4|13446.4|13461|13445|13462.4|13446.4|13461|13445|157
1678142700000|2023-03-06 22:45:00|13460.8|13446.6|13461.2|13446.3|13461.7|13446.6|13460|13446|253
1678143000000|2023-03-06 22:50:00|13461.3|13446.1|13462.5|13446.5|13463|13447|13461.3|13446|181
1678143300000|2023-03-06 22:55:00|13462.6|13446.6|13462.5|13446.5|13463.1|13447.6|13461|13445.3|213
1678143600000|2023-03-06 23:00:00|13462.7|13446.7|13458.1|13452.7|13462.7|13452.7|13456.5|13443|188
1678143900000|2023-03-06 23:05:00|13458.2|13452.9|13458.9|13451.6|13460|13453.3|13456.7|13450.2|90
1678144200000|2023-03-06 23:10:00|13459.6|13451.4|13451.6|13447.1|13459.6|13451.7|13451.5|13446.7|212
1678144500000|2023-03-06 23:15:00|13452.7|13446.7|13451.7|13446.3|13453.2|13448|13451.6|13446.3|83
1678144800000|2023-03-06 23:20:00|13451.8|13446.4|13452.8|13448.2|13453.3|13448.5|13450.9|13445.4|168
1678145100000|2023-03-06 23:25:00|13452.7|13448.3|13454.5|13450.2|13455.3|13450.8|13452.5|13448|245
1678145400000|2023-03-06 23:30:00|13453.8|13449.7|13451.7|13448|13453.8|13449.7|13450.9|13447.2|229
1678145700000|2023-03-06 23:35:00|13451.8|13447.9|13451.5|13448|13452.1|13448.6|13450.7|13447.1|99
1678146000000|2023-03-06 23:40:00|13451.7|13448.2|13451.8|13448.3|13452|13448.5|13451.5|13448|51
1678146300000|2023-03-06 23:45:00|13451.9|13448.4|13452.5|13449|13453.6|13450.1|13451.9|13448.4|68
1678146600000|2023-03-06 23:50:00|13452.4|13448.9|13452.9|13449.4|13453.6|13450.1|13452.3|13448.8|64
1678146900000|2023-03-06 23:55:00|13453|13449.5|13454.2|13450.7|13454.7|13451.2|13452.2|13448.7|75
1678147200000|2023-03-07 00:00:00|13454.1|13450.6|13454.9|13451.4|13455.1|13452.3|13453.1|13449.6|141
1678147500000|2023-03-07 00:05:00|13455|13451.5|13456.2|13452.7|13456.8|13453.3|13454|13450.5|160
1678147800000|2023-03-07 00:10:00|13456.1|13452.6|13456.3|13452.8|13457|13454.2|13454|13451.6|161
1678148100000|2023-03-07 00:15:00|13456.4|13452.9|13454.8|13452.8|13457.1|13454.4|13454.8|13452.3|167
1678148400000|2023-03-07 00:20:00|13454.9|13452.9|13453.3|13449.8|13455.2|13453.2|13451.5|13449|104
1678148700000|2023-03-07 00:25:00|13453.4|13449.9|13453.7|13450.2|13454.4|13450.9|13452.6|13449.1|108
1678149000000|2023-03-07 00:30:00|13453.6|13450.1|13454.5|13452.5|13456.4|13453.6|13453|13449.5|100
1678149300000|2023-03-07 00:35:00|13454.4|13452.4|13454.3|13452.3|13456.5|13454.5|13454.3|13451.6|131
1678149600000|2023-03-07 00:40:00|13454.2|13452.2|13456.3|13452.8|13457.1|13454.2|13453.6|13451.4|147
1678149900000|2023-03-07 00:45:00|13456.4|13452.9|13458.6|13456.6|13459.3|13457.3|13456.3|13452.8|104
1678150200000|2023-03-07 00:50:00|13458.8|13456.8|13455.9|13452.4|13459.4|13457.4|13455.9|13452.4|146
1678150500000|2023-03-07 00:55:00|13456.2|13452.7|13460.3|13456.8|13461.1|13458.3|13456.2|13452.7|219
1678150800000|2023-03-07 01:00:00|13460.2|13456.7|13462.6|13459.1|13463.1|13460.8|13458.4|13455.3|229
1678151100000|2023-03-07 01:05:00|13462.5|13459|13458.8|13455.3|13462.5|13459.4|13458.7|13455.2|238
1678151400000|2023-03-07 01:10:00|13459.2|13455.7|13458.8|13455.3|13459.8|13456.3|13458.6|13455.1|149
1678151700000|2023-03-07 01:15:00|13458.7|13455.2|13457.2|13455.2|13459.8|13456.8|13457|13454.8|159
1678152000000|2023-03-07 01:20:00|13457.1|13455.1|13457.1|13455.1|13458.2|13455.5|13455.7|13453.2|123
1678152300000|2023-03-07 01:25:00|13457.2|13455.2|13456.1|13454.1|13457.9|13455.6|13455.2|13452.4|147
1678152600000|2023-03-07 01:30:00|13456.2|13454.2|13449.4|13447.4|13457.4|13455.2|13449.4|13447.4|189
1678152900000|2023-03-07 01:35:00|13449.8|13447.8|13450.8|13447.3|13452.8|13449.8|13449.7|13447.1|186
1678153200000|2023-03-07 01:40:00|13450.9|13447.4|13456.1|13454.1|13456.3|13454.3|13450.2|13447.2|190
1678153500000|2023-03-07 01:45:00|13455.5|13453.5|13456.3|13452.8|13457.7|13454.8|13453.8|13451.3|245
1678153800000|2023-03-07 01:50:00|13456.2|13452.7|13453.3|13451.3|13457.3|13455.2|13452|13449.8|219
1678154100000|2023-03-07 01:55:00|13453.2|13451.2|13455.4|13451.9|13456.7|13454|13452.5|13450.5|184
1678154400000|2023-03-07 02:00:00|13455.5|13452|13451.1|13449.1|13456.8|13454.2|13450.5|13448.5|224
1678154700000|2023-03-07 02:05:00|13451|13449|13446.7|13443.2|13452.2|13449.6|13444.5|13441.6|275
1678155000000|2023-03-07 02:10:00|13446.6|13443.1|13445.5|13442|13446.8|13443.3|13443.5|13440|203
1678155300000|2023-03-07 02:15:00|13445.6|13442.1|13446|13444|13448|13445|13444.4|13440.9|179
1678155600000|2023-03-07 02:20:00|13445.9|13443.9|13443.6|13441.6|13447.1|13445.1|13443.5|13440.3|169
1678155900000|2023-03-07 02:25:00|13443.7|13441.7|13445.1|13443.1|13448|13446|13443.6|13441.6|182
1678156200000|2023-03-07 02:30:00|13445|13443|13445.2|13443.2|13447|13445|13444.1|13442.1|167
1678156500000|2023-03-07 02:35:00|13445.3|13443.3|13446|13444|13447|13444.7|13445.2|13443.2|144
1678156800000|2023-03-07 02:40:00|13446.1|13444.1|13444.9|13442.9|13446.2|13444.2|13443.6|13441.6|166
1678157100000|2023-03-07 02:45:00|13444.8|13442.8|13444.1|13440.6|13444.9|13442.9|13442.6|13440|175
1678157400000|2023-03-07 02:50:00|13444.2|13440.7|13442.3|13440.3|13444.2|13442.1|13442.3|13440.3|102
1678157700000|2023-03-07 02:55:00|13442.8|13440.8|13447.3|13445.3|13448.8|13446.8|13442.5|13440.5|126
1678158000000|2023-03-07 03:00:00|13447|13445|13447.4|13445.4|13449.7|13447.7|13446.9|13444.9|137
1678158300000|2023-03-07 03:05:00|13447.5|13445.5|13447.4|13445.4|13448.1|13446.1|13447|13445|107
1678158600000|2023-03-07 03:10:00|13447.5|13445.5|13447.8|13445.8|13449.6|13447.6|13447.2|13445.2|135
1678158900000|2023-03-07 03:15:00|13447.7|13445.7|13446.1|13444.1|13449.2|13447.2|13445.2|13442.6|126
1678159200000|2023-03-07 03:20:00|13446.4|13444.4|13449.1|13445.6|13449.8|13447|13446.2|13443.5|132
1678159500000|2023-03-07 03:25:00|13449|13445.5|13447.6|13444.1|13449.7|13446.2|13447.6|13444.1|106
1678159800000|2023-03-07 03:30:00|13447.7|13444.2|13451.2|13447.7|13454.9|13451.4|13447|13443.8|313
1678160100000|2023-03-07 03:35:00|13451|13447.5|13452.8|13449.3|13453.3|13449.8|13449.8|13447.2|241
1678160400000|2023-03-07 03:40:00|13453.1|13449.6|13450.7|13447.2|13454.4|13452.4|13449.7|13446.9|229
1678160700000|2023-03-07 03:45:00|13450.8|13447.3|13454.7|13451.2|13456|13453.4|13450.7|13447.3|276
1678161000000|2023-03-07 03:50:00|13454.6|13451.1|13447.9|13445.9|13454.6|13451.1|13447.9|13445.9|263
1678161300000|2023-03-07 03:55:00|13447.8|13445.8|13448.6|13445.1|13449.9|13447.6|13447.6|13445|189
1678161600000|2023-03-07 04:00:00|13448.5|13445|13447.5|13444|13449|13447|13445.7|13443|269
1678161900000|2023-03-07 04:05:00|13447.6|13444.1|13450.2|13448.2|13451|13449|13446.9|13444|199
1678162200000|2023-03-07 04:10:00|13450.3|13448.3|13449|13447|13450.8|13448.8|13447.9|13444.9|187
1678162500000|2023-03-07 04:15:00|13448.8|13446.8|13451.6|13448.1|13451.9|13449.2|13448.8|13446.8|129
1678162800000|2023-03-07 04:20:00|13451.7|13448.2|13447.7|13444.2|13452.5|13449.9|13446.6|13443.2|131
1678163100000|2023-03-07 04:25:00|13447.8|13444.3|13448.4|13446.4|13448.7|13446.4|13444.9|13442.9|152
1678163400000|2023-03-07 04:30:00|13448.5|13446.5|13448.4|13444.9|13449.2|13447.2|13446.5|13443|136
1678163700000|2023-03-07 04:35:00|13447.6|13444.1|13448.7|13445.2|13448.7|13445.2|13445.1|13442.5|111
1678164000000|2023-03-07 04:40:00|13448.6|13445.1|13446.7|13444.7|13448.7|13446|13446.6|13443.1|141
1678164300000|2023-03-07 04:45:00|13446.6|13444.6|13448|13446|13448.1|13446.1|13445.5|13443.3|137
1678164600000|2023-03-07 04:50:00|13448.1|13446.1|13449.3|13447.3|13450|13448|13447.4|13444.5|129
1678164900000|2023-03-07 04:55:00|13449.2|13447.2|13449.9|13447.9|13451.6|13449.6|13449.2|13447.2|96
1678165200000|2023-03-07 05:00:00|13449.8|13447.8|13451.2|13449.2|13451.3|13449.3|13449.4|13447.4|175
1678165500000|2023-03-07 05:05:00|13451.3|13449.3|13450.9|13448.9|13451.5|13449.5|13450.4|13448.4|74
1678165800000|2023-03-07 05:10:00|13451|13449|13450.7|13447.2|13451|13449|13449.5|13447|102
1678166100000|2023-03-07 05:15:00|13450.6|13447.1|13451.3|13447.8|13451.9|13449.4|13450.4|13447.1|104
1678166400000|2023-03-07 05:20:00|13451.2|13447.7|13451.5|13448|13452|13448.5|13450|13447.1|134
1678166700000|2023-03-07 05:25:00|13451.2|13447.7|13450.8|13448.8|13451.2|13448.9|13449.5|13446.9|82
1678167000000|2023-03-07 05:30:00|13450.9|13448.9|13452.1|13450.1|13452.5|13450.5|13450.9|13448.1|85
1678167300000|2023-03-07 05:35:00|13452|13450|13452.5|13449|13453|13450|13450|13447.5|141
1678167600000|2023-03-07 05:40:00|13452.6|13449.1|13450.5|13448.5|13452.6|13450|13450.3|13447.6|128
1678167900000|2023-03-07 05:45:00|13450.6|13448.6|13451.6|13448.1|13452.7|13449.9|13449.4|13446.6|130
1678168200000|2023-03-07 05:50:00|13451.7|13448.2|13451.7|13449.7|13452.1|13450.1|13450.3|13447.7|83
1678168500000|2023-03-07 05:55:00|13451.8|13449.8|13451|13449|13452.7|13450.7|13449.5|13446.9|228
1678168800000|2023-03-07 06:00:00|13451.1|13449.1|13452|13450|13452|13450|13449.5|13446.9|189
1678169100000|2023-03-07 06:05:00|13452.1|13450.1|13453|13451|13454.6|13452.6|13451.9|13449.2|167
1678169400000|2023-03-07 06:10:00|13453.1|13451.1|13454.5|13451|13455.8|13452.3|13452.3|13449.2|129
1678169700000|2023-03-07 06:15:00|13454.6|13451.1|13452.9|13450.9|13455.8|13453.1|13451.7|13449.7|177
1678170000000|2023-03-07 06:20:00|13452.8|13450.8|13455.1|13453.1|13455.6|13453.6|13452.5|13450.5|139
1678170300000|2023-03-07 06:25:00|13455|13453|13454.5|13452.5|13456|13454|13454.4|13452.4|136
1678170600000|2023-03-07 06:30:00|13454.4|13452.4|13453.1|13451.1|13454.4|13452.4|13450.9|13448.9|153
1678170900000|2023-03-07 06:35:00|13453.2|13451.2|13452.9|13450.9|13454.4|13452.4|13451.3|13449.3|145
1678171200000|2023-03-07 06:40:00|13453|13451|13452.5|13449|13453.8|13451.7|13452.5|13449|89
1678171500000|2023-03-07 06:45:00|13451.7|13449.7|13451.1|13449.1|13453.9|13451.6|13450.8|13448.8|141
1678171800000|2023-03-07 06:50:00|13450.6|13448.6|13454.7|13452.7|13454.8|13452.8|13450.4|13448.4|120
1678172100000|2023-03-07 06:55:00|13454.8|13452.8|13455.1|13451.6|13455.2|13452.8|13452.3|13449.7|151
1678172400000|2023-03-07 07:00:00|13455.2|13451.7|13455.9|13452.4|13456|13453.3|13453.6|13450.1|171
1678172700000|2023-03-07 07:05:00|13456|13452.5|13453.9|13451.9|13457.7|13454.2|13453.7|13450.9|162
1678173000000|2023-03-07 07:10:00|13453.8|13451.8|13447.7|13444.2|13454.1|13452.1|13446.3|13443.1|205
1678173300000|2023-03-07 07:15:00|13447.8|13444.3|13447.5|13445.5|13448.7|13445.8|13445|13441.5|229
1678173600000|2023-03-07 07:20:00|13447.6|13445.6|13443.3|13439.8|13450.6|13447.1|13443|13439.8|209
1678173900000|2023-03-07 07:25:00|13443.2|13439.7|13444.8|13441.3|13446.2|13443|13441.2|13439.2|239
1678174200000|2023-03-07 07:30:00|13444.7|13441.2|13442.4|13438.9|13447.1|13443.6|13442.4|13438.9|212
1678174500000|2023-03-07 07:35:00|13442.5|13439|13437.8|13434.3|13442.5|13439|13437.3|13433.8|188
1678174800000|2023-03-07 07:40:00|13437.7|13434.2|13439.9|13436.4|13439.9|13436.4|13434.5|13431.3|172
1678175100000|2023-03-07 07:45:00|13439.8|13436.3|13445.4|13441.9|13445.7|13442.2|13439.8|13436.3|189
1678175400000|2023-03-07 07:50:00|13445.3|13441.8|13441.1|13439.1|13445.4|13441.9|13440.7|13437.6|230
1678175700000|2023-03-07 07:55:00|13441.2|13439.2|13443.6|13441.6|13443.7|13441.7|13439.3|13435.8|131
1678176000000|2023-03-07 08:00:00|13443.7|13441.7|13444.8|13441.3|13445.2|13442.3|13442.4|13438.9|301
1678176300000|2023-03-07 08:05:00|13444.7|13441.2|13450.5|13447|13450.9|13447.4|13444.5|13441|273
1678176600000|2023-03-07 08:10:00|13450.9|13447.4|13458|13454.5|13458.2|13454.7|13450.8|13447.3|255
1678176900000|2023-03-07 08:15:00|13457.9|13454.4|13456.6|13453.1|13458.1|13454.9|13454.9|13452.2|275
1678177200000|2023-03-07 08:20:00|13456.7|13453.2|13453.6|13450.1|13458.1|13455.2|13452.5|13449.5|255
1678177500000|2023-03-07 08:25:00|13453.5|13450|13449.6|13446.1|13455.9|13452.8|13448.6|13445.1|241
1678177800000|2023-03-07 08:30:00|13449.2|13445.7|13448.1|13446.1|13449.9|13446.6|13446.4|13444.4|272
1678178100000|2023-03-07 08:35:00|13448|13446|13447.9|13445.9|13449.9|13447.9|13446.3|13443.7|229
1678178400000|2023-03-07 08:40:00|13448|13446|13451.2|13447.7|13452|13448.5|13447.8|13444.8|237
1678178700000|2023-03-07 08:45:00|13451.4|13447.9|13453|13449.5|13453|13450.1|13450.9|13447.4|225
1678179000000|2023-03-07 08:50:00|13452.9|13449.4|13454.4|13452.4|13455.6|13452.6|13452.8|13449.3|204
1678179300000|2023-03-07 08:55:00|13454.3|13452.3|13452|13450|13456|13453.2|13450.3|13448.3|211
1678179600000|2023-03-07 09:00:00|13452.1|13450.1|13452.9|13450.9|13453.9|13451.9|13450.7|13448.7|270
1678179900000|2023-03-07 09:05:00|13452.3|13450.3|13453.7|13450.2|13454.5|13452.1|13452|13449.4|274
1678180200000|2023-03-07 09:10:00|13453.8|13450.3|13459.1|13457.1|13459.2|13457.2|13451.9|13449.9|212
1678180500000|2023-03-07 09:15:00|13459.2|13457.2|13459.5|13457.5|13460|13457.6|13457.8|13455|222
1678180800000|2023-03-07 09:20:00|13459.4|13457.4|13459.7|13456.2|13460.3|13457.5|13457.7|13454.2|245
1678181100000|2023-03-07 09:25:00|13459.9|13456.4|13460.6|13457.1|13461.5|13458.5|13457.7|13454.2|243
1678181400000|2023-03-07 09:30:00|13460.7|13457.2|13458.9|13455.4|13461.9|13458.4|13458.1|13455.3|222
1678181700000|2023-03-07 09:35:00|13458.2|13456.2|13457.9|13454.4|13458.8|13456.3|13455.7|13452.2|236
1678182000000|2023-03-07 09:40:00|13458|13454.5|13462.8|13459.3|13463.2|13459.7|13457.1|13454.3|179
1678182300000|2023-03-07 09:45:00|13462.9|13459.4|13462.4|13460.4|13463.2|13460.5|13459.6|13456.1|198
1678182600000|2023-03-07 09:50:00|13462.5|13460.5|13463.6|13461.6|13464.9|13462.2|13462.3|13460.3|143
1678182900000|2023-03-07 09:55:00|13463|13461|13464.4|13460.9|13465.5|13462.7|13462.5|13459|207
1678183200000|2023-03-07 10:00:00|13464.3|13460.8|13464.8|13461.3|13464.9|13462|13462.9|13460|161
1678183500000|2023-03-07 10:05:00|13464.7|13461.2|13461.1|13459.1|13464.8|13462.4|13460.9|13458.9|163
1678183800000|2023-03-07 10:10:00|13461.2|13459.2|13462|13460|13462|13460|13460.8|13458.8|107
1678184100000|2023-03-07 10:15:00|13461.9|13459.9|13462.5|13460.5|13463.6|13460.9|13461.3|13458.6|122
1678184400000|2023-03-07 10:20:00|13462.6|13460.6|13459.9|13457.9|13463.6|13460.8|13459.9|13457.3|125
1678184700000|2023-03-07 10:25:00|13460.4|13456.9|13461.2|13457.7|13463.9|13461.1|13458.5|13456.5|197
1678185000000|2023-03-07 10:30:00|13461.3|13457.8|13464|13460.5|13464.5|13461|13460.8|13457.3|191
1678185300000|2023-03-07 10:35:00|13463.9|13460.4|13462.7|13459.2|13464.3|13460.8|13461.6|13458.1|160
1678185600000|2023-03-07 10:40:00|13462.8|13459.3|13462.7|13459.2|13464.1|13460.6|13462.7|13459.2|148
1678185900000|2023-03-07 10:45:00|13462.8|13459.3|13461.8|13458.3|13463.9|13460.4|13461.8|13458.3|136
1678186200000|2023-03-07 10:50:00|13461.7|13458.2|13461|13457.5|13462.1|13459.2|13459.9|13457.2|147
1678186500000|2023-03-07 10:55:00|13461.1|13457.6|13461.9|13458.4|13463.2|13459.8|13460.5|13457.6|235
1678186800000|2023-03-07 11:00:00|13462|13458.5|13458.2|13456.2|13463.2|13459.7|13457.7|13454.2|224
1678187100000|2023-03-07 11:05:00|13458.9|13455.4|13456|13454|13459|13456.2|13455.5|13452|157
1678187400000|2023-03-07 11:10:00|13456.1|13454.1|13455.9|13452.4|13457.9|13455|13454.1|13450.6|175
1678187700000|2023-03-07 11:15:00|13456|13452.5|13456.9|13454.9|13457.3|13455.2|13455.7|13452.2|143
1678188000000|2023-03-07 11:20:00|13456.8|13454.8|13459.9|13456.4|13460.2|13457.1|13456.6|13453.3|162
1678188300000|2023-03-07 11:25:00|13460|13456.5|13457.7|13454.2|13460.2|13457.7|13457.1|13454.2|144
1678188600000|2023-03-07 11:30:00|13457.6|13454.1|13458.9|13455.4|13460|13456.5|13457.1|13453.6|167
1678188900000|2023-03-07 11:35:00|13459|13455.5|13460.8|13457.3|13461.2|13459.1|13458.4|13455.2|208
1678189200000|2023-03-07 11:40:00|13460.9|13457.4|13463.9|13460.4|13464|13460.5|13460.8|13457.3|159
1678189500000|2023-03-07 11:45:00|13464|13460.5|13461.7|13458.2|13464.3|13460.8|13461|13458.2|154
1678189800000|2023-03-07 11:50:00|13461.8|13458.3|13464.1|13460.6|13464.4|13460.9|13461|13457.5|178
1678190100000|2023-03-07 11:55:00|13464.3|13460.8|13464.5|13462.5|13465.3|13462.8|13463.5|13460.7|135
1678190400000|2023-03-07 12:00:00|13464.6|13462.6|13466.9|13464.9|13467.4|13465|13464.5|13462.4|140
1678190700000|2023-03-07 12:05:00|13467|13465|13467.4|13465.4|13467.6|13465.6|13466.3|13464.3|104
1678191000000|2023-03-07 12:10:00|13468.1|13464.6|13466.9|13464.9|13468.1|13465.3|13466.8|13463.3|115
1678191300000|2023-03-07 12:15:00|13467|13465|13466.9|13463.4|13467.6|13465.1|13465.5|13462.8|108
1678191600000|2023-03-07 12:20:00|13467|13463.5|13467.8|13464.3|13468.1|13465.1|13466.6|13463.3|121
1678191900000|2023-03-07 12:25:00|13467.7|13464.2|13469.7|13467.7|13469.7|13467.7|13466.8|13464.1|106
1678192200000|2023-03-07 12:30:00|13469.8|13467.8|13470.3|13466.8|13471.1|13468.4|13468.3|13465.5|146
1678192500000|2023-03-07 12:35:00|13470.2|13466.7|13467.5|13464|13470.5|13467|13466.9|13463.4|130
1678192800000|2023-03-07 12:40:00|13467.6|13464.1|13465.9|13463.9|13467.9|13464.4|13464.5|13461.7|140
1678193100000|2023-03-07 12:45:00|13465.8|13463.8|13468.1|13464.6|13468.1|13464.8|13465.3|13462.3|110
1678193400000|2023-03-07 12:50:00|13468.3|13464.8|13465.4|13461.9|13468.4|13464.9|13464.4|13461.6|142
1678193700000|2023-03-07 12:55:00|13465.3|13461.8|13461.8|13458.3|13465.3|13462.1|13460.8|13458|149
1678194000000|2023-03-07 13:00:00|13461.7|13458.2|13462.2|13460.2|13462.2|13460.2|13458.5|13455.8|234
1678194300000|2023-03-07 13:05:00|13462.1|13460.1|13460.7|13458.7|13462.9|13460.2|13460.4|13458.4|152
1678194600000|2023-03-07 13:10:00|13460|13458|13462.8|13459.3|13463.7|13461|13459.7|13456.9|178
1678194900000|2023-03-07 13:15:00|13462.7|13459.2|13461.4|13457.9|13463.4|13459.9|13459.1|13456.5|258
1678195200000|2023-03-07 13:20:00|13461.3|13457.8|13461.1|13457.6|13462.2|13458.7|13456.5|13454|296
1678195500000|2023-03-07 13:25:00|13461.3|13457.8|13465|13461.5|13465.5|13462|13460.4|13456.9|265
1678195800000|2023-03-07 13:30:00|13465.1|13461.6|13466.2|13462.7|13466.9|13463.4|13464.2|13460.8|244
1678196100000|2023-03-07 13:35:00|13466.1|13462.6|13466.4|13462.9|13467.1|13463.6|13465.2|13462.1|243
1678196400000|2023-03-07 13:40:00|13466.5|13463|13465.9|13463.9|13468.2|13465.1|13465.7|13462.8|171
1678196700000|2023-03-07 13:45:00|13466|13464|13467.3|13465.3|13469.1|13466.4|13465.9|13463.9|175
1678197000000|2023-03-07 13:50:00|13467.4|13465.4|13470.2|13466.7|13470.7|13468.2|13467|13464.5|214
1678197300000|2023-03-07 13:55:00|13470.3|13466.8|13471|13467.5|13471.4|13468.6|13469.8|13466.3|217
1678197600000|2023-03-07 14:00:00|13471.1|13467.6|13473|13469.5|13476.5|13473.6|13470.9|13467.4|231
1678197900000|2023-03-07 14:05:00|13472.9|13469.4|13473.8|13470.3|13473.8|13470.9|13470|13466.5|216
1678198200000|2023-03-07 14:10:00|13473.7|13470.2|13476.9|13473.4|13477.1|13473.6|13473|13470.2|168
1678198500000|2023-03-07 14:15:00|13476.8|13473.3|13476.2|13472.7|13477.6|13474.1|13475.7|13472.2|189
1678198800000|2023-03-07 14:20:00|13476|13472.5|13476.8|13473.3|13478.6|13475.5|13475.8|13472.3|228
1678199100000|2023-03-07 14:25:00|13476.9|13473.4|13478.1|13474.6|13478.5|13475|13476.3|13473.4|205
1678199400000|2023-03-07 14:30:00|13478.2|13474.7|13477.6|13475.6|13479.1|13476.5|13476.6|13474.1|300
1678199700000|2023-03-07 14:35:00|13477.7|13475.7|13477.2|13475.2|13478.3|13476.3|13476.1|13474.1|252
1678200000000|2023-03-07 14:40:00|13477.1|13475.1|13481.2|13479.2|13482.5|13480.5|13477|13475|304
1678200300000|2023-03-07 14:45:00|13481.1|13479.1|13478.8|13475.3|13482.5|13480.5|13478.1|13475.1|221
1678200600000|2023-03-07 14:50:00|13478.9|13475.4|13477.2|13473.7|13479.9|13476.4|13476.9|13473.4|261
1678200900000|2023-03-07 14:55:00|13477.1|13473.6|13477.5|13474|13478.8|13475.3|13476.9|13473.4|215
1678201200000|2023-03-07 15:00:00|13477.3|13473.8|13506|13502.5|13507.5|13504|13477|13473.5|576
1678201500000|2023-03-07 15:05:00|13506.4|13502.9|13511.9|13508.4|13515.5|13512|13506.4|13502.9|584
1678201800000|2023-03-07 15:10:00|13511.8|13508.3|13509.7|13506.2|13517.9|13514.4|13506.6|13503.1|643
1678202100000|2023-03-07 15:15:00|13509.8|13506.3|13512.9|13509.4|13517.7|13514.2|13509.4|13505.9|702
1678202400000|2023-03-07 15:20:00|13513|13509.5|13508.2|13504.7|13513.1|13509.6|13502.8|13499.3|606
1678202700000|2023-03-07 15:25:00|13508.1|13504.6|13517|13513.5|13517|13513.5|13507|13503.5|621
1678203000000|2023-03-07 15:30:00|13516.8|13513.3|13510.2|13506.7|13519.6|13516.1|13505|13501.5|662
1678203300000|2023-03-07 15:35:00|13510.5|13507|13510.8|13507.3|13513.3|13509.8|13504.4|13500.9|590
1678203600000|2023-03-07 15:40:00|13510.7|13507.2|13519.4|13515.9|13520|13516.5|13509.6|13506.1|581
1678203900000|2023-03-07 15:45:00|13519.2|13515.7|13509.9|13506.4|13519.6|13516.1|13508|13504.5|500
1678204200000|2023-03-07 15:50:00|13510.2|13506.7|13520|13516.5|13524.1|13520.6|13509.8|13506.3|463
1678204500000|2023-03-07 15:55:00|13520.2|13516.7|13521.3|13517.8|13522.8|13519.3|13518.5|13515|345
1678204800000|2023-03-07 16:00:00|13521.2|13517.7|13516.1|13512.6|13522.6|13519.2|13514.2|13511|387
1678205100000|2023-03-07 16:05:00|13516|13512.5|13516|13512.5|13517.9|13514.4|13512.1|13508.6|395
1678205400000|2023-03-07 16:10:00|13516.2|13512.7|13518.8|13515.3|13518.8|13515.3|13513.1|13509.6|403
1678205700000|2023-03-07 16:15:00|13518.9|13515.4|13521.2|13517.7|13522.5|13519.8|13518.7|13515.2|356
1678206000000|2023-03-07 16:20:00|13521.1|13517.6|13525.2|13521.7|13527.2|13523.7|13520.2|13516.7|374
1678206300000|2023-03-07 16:25:00|13525.3|13521.8|13527.7|13524.2|13528.5|13525|13523.4|13519.9|289
1678206600000|2023-03-07 16:30:00|13527.9|13524.4|13529.6|13526.1|13530.3|13526.8|13524.2|13520.7|356
1678206900000|2023-03-07 16:35:00|13529.5|13526|13523|13521|13530.7|13527.2|13522.8|13520|319
1678207200000|2023-03-07 16:40:00|13523.2|13521.2|13522.4|13518.9|13527|13523.5|13521.6|13518.5|322
1678207500000|2023-03-07 16:45:00|13522.5|13519|13523.4|13519.9|13524.5|13521|13521.6|13518.1|280
1678207800000|2023-03-07 16:50:00|13523.6|13520.1|13526.6|13523.1|13527.7|13524.2|13521.4|13517.9|357
1678208100000|2023-03-07 16:55:00|13526.8|13523.3|13528.4|13524.9|13529.7|13526.2|13526.8|13523.3|286
1678208400000|2023-03-07 17:00:00|13528.5|13525|13528.1|13524.6|13528.7|13525.2|13526.2|13522.7|280
1678208700000|2023-03-07 17:05:00|13528.2|13524.7|13526.9|13523.4|13529.2|13525.7|13526.7|13523.2|255
1678209000000|2023-03-07 17:10:00|13527|13523.5|13523.7|13520.2|13527.5|13524|13523.1|13519.6|297
1678209300000|2023-03-07 17:15:00|13523.6|13520.1|13523.6|13520.1|13526.6|13523.1|13523.5|13520|289
1678209600000|2023-03-07 17:20:00|13523.5|13520|13516.2|13512.7|13523.5|13520|13512.8|13509.3|566
1678209900000|2023-03-07 17:25:00|13516.3|13512.8|13518.5|13515|13519.4|13515.9|13512.1|13508.6|452
1678210200000|2023-03-07 17:30:00|13518.4|13514.9|13519.3|13515.8|13520.3|13516.8|13516.9|13513.4|378
1678210500000|2023-03-07 17:35:00|13519.4|13515.9|13521.1|13517.6|13523.9|13520.4|13518.1|13514.6|378
1678210800000|2023-03-07 17:40:00|13521.2|13517.7|13521.6|13518.1|13524|13520.5|13521|13517.5|373
1678211100000|2023-03-07 17:45:00|13521.5|13518|13520|13516.5|13522|13518.5|13518.6|13515.1|287
1678211400000|2023-03-07 17:50:00|13520.1|13516.6|13525.4|13521.9|13525.6|13522.1|13517.6|13514.1|400
1678211700000|2023-03-07 17:55:00|13525.3|13521.8|13530.2|13526.7|13530.4|13526.9|13525.2|13521.7|269
1678212000000|2023-03-07 18:00:00|13530.1|13526.6|13530.5|13527|13530.6|13527.1|13526.6|13523.1|181
1678212300000|2023-03-07 18:05:00|13530.4|13526.9|13530.6|13527.1|13531|13527.5|13530.1|13526.6|155
1678212600000|2023-03-07 18:10:00|13530.7|13527.2|13534.5|13531|13534.8|13531.3|13529.5|13526|236
1678212900000|2023-03-07 18:15:00|13534.6|13531.1|13535.2|13531.7|13535.8|13532.3|13533.6|13530.1|228
1678213200000|2023-03-07 18:20:00|13535.1|13531.6|13535|13531.5|13535.9|13532.4|13533.9|13530.4|242
1678213500000|2023-03-07 18:25:00|13535.1|13531.6|13533.2|13529.7|13535.6|13532.1|13532.7|13529.2|282
1678213800000|2023-03-07 18:30:00|13533.3|13529.8|13535.8|13532.3|13536.1|13532.6|13531.7|13528.2|255
1678214100000|2023-03-07 18:35:00|13535.9|13532.4|13535.8|13532.3|13536.3|13532.8|13534.9|13531.4|181
1678214400000|2023-03-07 18:40:00|13535.7|13532.2|13538.7|13535.2|13539.1|13535.6|13535.7|13532.2|217
1678214700000|2023-03-07 18:45:00|13538.6|13535.1|13540.3|13536.8|13540.8|13537.9|13537.5|13534|252
1678215000000|2023-03-07 18:50:00|13540.4|13536.9|13541.1|13537.6|13541.3|13537.8|13539.4|13535.9|210
1678215300000|2023-03-07 18:55:00|13541|13537.5|13540.4|13536.9|13541.2|13537.7|13539.3|13535.8|200
1678215600000|2023-03-07 19:00:00|13540.3|13536.8|13539.5|13536|13540.4|13536.9|13538.6|13535.1|114
1678215900000|2023-03-07 19:05:00|13539.4|13535.9|13537.9|13534.4|13539.6|13536.1|13536.7|13533.7|156
1678216200000|2023-03-07 19:10:00|13538|13534.5|13538.3|13534.8|13538.7|13535.2|13537.3|13533.8|186
1678216500000|2023-03-07 19:15:00|13538.2|13534.7|13539.1|13535.6|13539.7|13536.2|13538|13534.5|216
1678216800000|2023-03-07 19:20:00|13539.2|13535.7|13544.8|13541.3|13547.2|13543.7|13538.9|13535.5|229
1678217100000|2023-03-07 19:25:00|13544.7|13541.2|13542.7|13539.2|13544.9|13541.8|13541.9|13538.4|175
1678217400000|2023-03-07 19:30:00|13542.2|13538.7|13543.8|13540.3|13544.2|13540.7|13542.1|13538.6|127
1678217700000|2023-03-07 19:35:00|13543.7|13540.2|13544.4|13540.9|13545.1|13541.6|13543|13539.5|202
1678218000000|2023-03-07 19:40:00|13544.3|13540.8|13546.6|13543.1|13546.8|13543.3|13542.4|13538.9|203
1678218300000|2023-03-07 19:45:00|13546.5|13543|13545|13541.5|13546.8|13543.3|13543.7|13540.2|203
1678218600000|2023-03-07 19:50:00|13544.9|13541.4|13545.3|13541.8|13546.3|13542.8|13543.9|13540.4|196
1678218900000|2023-03-07 19:55:00|13545.4|13541.9|13543.4|13539.9|13545.9|13542.4|13542.2|13538.7|181
1678219200000|2023-03-07 20:00:00|13543.3|13539.8|13542.9|13539.4|13543.3|13539.8|13541.5|13538|150
1678219500000|2023-03-07 20:05:00|13542.8|13539.3|13542.2|13538.7|13543|13539.5|13540.7|13537.2|178
1678219800000|2023-03-07 20:10:00|13542.1|13538.6|13541.9|13538.4|13542.2|13538.7|13541.1|13537.6|120
1678220100000|2023-03-07 20:15:00|13541.8|13538.3|13539.3|13535.8|13541.9|13538.4|13538.8|13535.3|165
1678220400000|2023-03-07 20:20:00|13539.4|13535.9|13539.9|13536.4|13540.4|13536.9|13539|13535.5|144
1678220700000|2023-03-07 20:25:00|13540|13536.5|13542.2|13538.7|13544.1|13540.6|13539.9|13536.4|138
1678221000000|2023-03-07 20:30:00|13542.1|13538.6|13539.3|13535.8|13542.3|13538.8|13539|13535.5|116
1678221300000|2023-03-07 20:35:00|13539.2|13535.7|13540.8|13537.3|13541.3|13537.8|13538.8|13535.3|125
1678221600000|2023-03-07 20:40:00|13540.9|13537.4|13541.1|13537.6|13541.4|13537.9|13539.4|13535.9|180
1678221900000|2023-03-07 20:45:00|13541.2|13537.7|13542|13538.5|13542.4|13538.9|13540.9|13537.4|102
1678222200000|2023-03-07 20:50:00|13541.9|13538.4|13544.2|13540.7|13544.3|13540.8|13541.9|13538.4|90
1678222500000|2023-03-07 20:55:00|13544.3|13540.8|13542.9|13539.4|13544.8|13541.3|13542.7|13539.2|100
1678222800000|2023-03-07 21:00:00|13542.8|13539.3|13543.2|13539.7|13543.6|13540.1|13542.8|13539.3|42
1678223100000|2023-03-07 21:05:00|13543.3|13539.8|13543.8|13540.3|13543.8|13540.3|13543.2|13539.7|48
1678223400000|2023-03-07 21:10:00|13543.9|13540.4|13545.4|13541.9|13545.4|13541.9|13543.8|13540.3|49
1678223700000|2023-03-07 21:15:00|13545.5|13542|13545.6|13542.1|13546.1|13542.6|13545.5|13542|26
1678224000000|2023-03-07 21:20:00|13545.5|13542|13543.5|13540|13545.5|13542|13543.5|13540|24
1678224300000|2023-03-07 21:25:00|13543.4|13539.9|13544.9|13541.4|13544.9|13541.4|13543.3|13539.8|33
1678224600000|2023-03-07 21:30:00|13545|13541.5|13545.2|13541.7|13547.7|13544.2|13544.8|13541.3|39
1678224900000|2023-03-07 21:35:00|13545.3|13541.8|13544.6|13541.1|13545.4|13541.9|13544.5|13541|16
1678225200000|2023-03-07 21:40:00|13544.5|13541|13544.5|13541|13544.7|13541.2|13544.3|13540.8|25
1678225500000|2023-03-07 21:45:00|13544.4|13540.9|13544.5|13541|13544.5|13541|13544.3|13540.8|16
1678225800000|2023-03-07 21:50:00|13544.4|13540.9|13546.7|13542.1|13546.9|13542.6|13544.4|13540.9|46
1678226100000|2023-03-07 21:55:00|13546.6|13542|13551.8|13535.8|13558.5|13542.5|13537.3|13521.3|299
1678226400000|2023-03-07 22:00:00|13552.5|13536.5|13553.5|13537.5|13554.2|13538.2|13552.5|13536.5|35
1678226700000|2023-03-07 22:05:00|13553.9|13537.9|13554|13538|13554.8|13538.8|13542.4|13526.4|40
1678227000000|2023-03-07 22:10:00|13553.8|13537.8|13552.3|13540|13554|13540|13552.3|13537.7|15
1678227300000|2023-03-07 22:15:00|13552.5|13539.4|13553.9|13537.9|13553.9|13540.1|13542|13526|43
1678227600000|2023-03-07 22:20:00|13554.6|13538.6|13552.9|13537.7|13554.7|13538.7|13552.9|13537.1|26
1678227900000|2023-03-07 22:25:00|13552.8|13537.6|13552.2|13539.1|13552.8|13539.1|13552.2|13537.6|5
1678228200000|2023-03-07 22:30:00|13552.4|13539.3|13551.8|13539.3|13552.4|13539.5|13551.7|13538.7|59
1678228500000|2023-03-07 22:35:00|13551.7|13539.4|13553.3|13537.3|13553.6|13539.4|13551.7|13537.2|18
1678228800000|2023-03-07 22:40:00|13552.1|13537.4|13551.8|13537.7|13552.1|13537.8|13551.7|13537.4|23
1678229100000|2023-03-07 22:45:00|13551.5|13537.9|13551.6|13537.6|13552.1|13538.5|13551.5|13537.3|93
1678229400000|2023-03-07 22:50:00|13551.7|13537.7|13551.9|13537.6|13552|13537.9|13551.6|13537.3|36
1678229700000|2023-03-07 22:55:00|13552.7|13537.3|13547.8|13541.3|13553.4|13541.3|13547.7|13534.8|82
1678230000000|2023-03-07 23:00:00|13549.7|13540.1|13547.8|13541.2|13550.7|13542.2|13545.7|13539.8|142
1678230300000|2023-03-07 23:05:00|13548.7|13540.6|13546|13541.2|13548.7|13541.9|13545.1|13539.6|117
1678230600000|2023-03-07 23:10:00|13546.1|13541.1|13545.9|13540.9|13547.8|13541.9|13545.4|13539.9|69
1678230900000|2023-03-07 23:15:00|13545.8|13540.3|13545.5|13540.5|13546.1|13541.2|13544.8|13540.2|49
1678231200000|2023-03-07 23:20:00|13545.8|13540.3|13544.3|13539.8|13545.8|13540.5|13544.3|13539.3|72
1678231500000|2023-03-07 23:25:00|13544.7|13539.9|13545|13539.8|13545.1|13540.1|13544.3|13539.5|67
1678231800000|2023-03-07 23:30:00|13545.1|13539.9|13545.2|13541.3|13545.8|13541.4|13544.5|13539.6|87
1678232100000|2023-03-07 23:35:00|13545.1|13541.4|13544.9|13541.4|13545.2|13541.7|13544.5|13541|71
1678232400000|2023-03-07 23:40:00|13544.8|13541.3|13545|13541.5|13545.2|13541.7|13544.7|13541.2|47
1678232700000|2023-03-07 23:45:00|13544.9|13541.4|13545.8|13542.3|13545.8|13542.3|13544.3|13540.8|69
1678233000000|2023-03-07 23:50:00|13545.9|13542.4|13546|13542.5|13546.1|13542.6|13545.7|13542.2|57
1678233300000|2023-03-07 23:55:00|13546.1|13542.6|13547.2|13543.7|13547.4|13543.9|13545.6|13542.5|26
1678233600000|2023-03-08 00:00:00|13547.1|13543.6|13548.2|13546.2|13549.1|13546.4|13542.9|13539.4|140
1678233900000|2023-03-08 00:05:00|13548.3|13546.3|13549|13545.5|13549.6|13546.6|13546.7|13543.2|196
1678234200000|2023-03-08 00:10:00|13549.2|13545.7|13547.7|13545.7|13550.4|13547.1|13547.6|13545.6|98
1678234500000|2023-03-08 00:15:00|13547.8|13545.8|13548.6|13545.1|13551.5|13548.4|13546.8|13543.3|134
1678234800000|2023-03-08 00:20:00|13548.7|13545.2|13550.5|13547|13550.5|13547|13547.8|13544.3|141
1678235100000|2023-03-08 00:25:00|13550.4|13546.9|13549.8|13546.3|13551|13547.5|13549.8|13546.3|104
1678235400000|2023-03-08 00:30:00|13549.7|13546.2|13545.3|13543.3|13549.7|13546.2|13543.4|13539.9|160
1678235700000|2023-03-08 00:35:00|13546|13542.5|13546.1|13544.1|13547.4|13544.3|13545.5|13542|121
1678236000000|2023-03-08 00:40:00|13546|13544|13546.6|13544.6|13547.2|13545.2|13545.4|13543.4|94
1678236300000|2023-03-08 00:45:00|13548.1|13544.8|13548.7|13545.2|13549.7|13546.4|13547.3|13543.9|127
1678236600000|2023-03-08 00:50:00|13548.6|13545.1|13546|13542.5|13548.7|13545.2|13545.1|13541.6|166
1678236900000|2023-03-08 00:55:00|13546.1|13542.6|13540.6|13538.6|13546.7|13543.9|13540.2|13538.2|145
1678237200000|2023-03-08 01:00:00|13540.7|13538.7|13543|13541|13544.7|13541.2|13540.6|13538.1|209
1678237500000|2023-03-08 01:05:00|13542.9|13540.9|13546.7|13543.2|13547.1|13543.6|13542.9|13540.2|197
1678237800000|2023-03-08 01:10:00|13546.8|13543.3|13544.5|13541|13547.3|13544.7|13541.9|13539.2|184
1678238100000|2023-03-08 01:15:00|13544.6|13541.1|13544.7|13541.2|13544.9|13541.4|13539.1|13536.3|203
1678238400000|2023-03-08 01:20:00|13544.9|13541.4|13541.4|13539.4|13546.3|13543.8|13541.3|13538.1|210
1678238700000|2023-03-08 01:25:00|13541.3|13539.3|13541.8|13539.8|13543.8|13541.3|13539.6|13537.1|201
1678239000000|2023-03-08 01:30:00|13541.7|13539.7|13538.6|13536.6|13545|13542.3|13538.3|13535.9|203
1678239300000|2023-03-08 01:35:00|13538.8|13536.8|13540.9|13538.9|13541.6|13539|13537.3|13535.3|207
1678239600000|2023-03-08 01:40:00|13541|13539|13537|13535|13541.3|13539.3|13535.8|13533.8|220
1678239900000|2023-03-08 01:45:00|13537.1|13535.1|13543.8|13540.3|13544.2|13541|13537|13535|174
1678240200000|2023-03-08 01:50:00|13543.9|13540.4|13540.1|13536.6|13546|13543.5|13540|13536.5|184
1678240500000|2023-03-08 01:55:00|13540.3|13536.8|13541.5|13538|13541.9|13539|13540|13536.8|160
1678240800000|2023-03-08 02:00:00|13542|13538.5|13542.1|13538.6|13542.9|13539.4|13540.8|13537.3|191
1678241100000|2023-03-08 02:05:00|13542.3|13538.8|13537.9|13535.9|13542.4|13539.1|13537.6|13535.6|158
1678241400000|2023-03-08 02:10:00|13538|13536|13539.4|13537.4|13540|13537.5|13535.3|13532.2|113
1678241700000|2023-03-08 02:15:00|13539.3|13537.3|13543.1|13539.6|13543.2|13540.4|13539.1|13537.1|107
1678242000000|2023-03-08 02:20:00|13543.2|13539.7|13542.9|13540.9|13544.3|13542.3|13542.5|13539.7|120
1678242300000|2023-03-08 02:25:00|13543|13541|13545.4|13541.9|13545.6|13542.3|13543|13540.7|150
1678242600000|2023-03-08 02:30:00|13545.7|13542.2|13547.2|13545.2|13547.9|13545.8|13545.1|13541.6|112
1678242900000|2023-03-08 02:35:00|13547.1|13545.1|13545.3|13543.3|13547.6|13545.6|13543.6|13541.6|110
1678243200000|2023-03-08 02:40:00|13545.4|13543.4|13548.3|13546.3|13549.8|13547.8|13545.4|13543.4|108
1678243500000|2023-03-08 02:45:00|13548.2|13546.2|13550|13548|13550.8|13548.8|13546.4|13544.4|147
1678243800000|2023-03-08 02:50:00|13550.1|13548.1|13554.3|13552.3|13555.3|13552.5|13549.6|13547.6|154
1678244100000|2023-03-08 02:55:00|13554.2|13552.2|13557.5|13554|13558.8|13555.3|13550.8|13548.2|206
1678244400000|2023-03-08 03:00:00|13557.6|13554.1|13556.6|13554.7|13558.9|13556.5|13555.5|13553.6|197
1678244700000|2023-03-08 03:05:00|13556.4|13554.5|13552.4|13548.9|13556.4|13554.5|13551.5|13548.9|182
1678245000000|2023-03-08 03:10:00|13552.3|13548.8|13553.2|13551.3|13553.8|13551.9|13551.5|13548.7|100
1678245300000|2023-03-08 03:15:00|13553.1|13551.2|13555.8|13552.3|13558|13554.7|13553.1|13551.2|146
1678245600000|2023-03-08 03:20:00|13555.7|13552.2|13557.6|13555.7|13559.6|13557.5|13555.7|13552.2|173
1678245900000|2023-03-08 03:25:00|13557.5|13555.6|13555.8|13553.9|13558.7|13555.6|13555.8|13552.9|124
1678246200000|2023-03-08 03:30:00|13555.7|13553.8|13557.9|13554.4|13559|13555.5|13554.6|13552.7|118
1678246500000|2023-03-08 03:35:00|13557.8|13554.3|13558.4|13554.9|13559.8|13556.9|13557.4|13554.1|122
1678246800000|2023-03-08 03:40:00|13558.5|13555|13560.7|13557.2|13560.7|13557.4|13558.4|13555|77
1678247100000|2023-03-08 03:45:00|13560.6|13557.1|13561.4|13559.5|13561.4|13559.5|13559.2|13556.9|96
1678247400000|2023-03-08 03:50:00|13561.3|13559.4|13563.5|13561.6|13564.4|13562.5|13560.9|13559|84
1678247700000|2023-03-08 03:55:00|13563.6|13561.7|13564.3|13562.4|13567.1|13565.2|13563.4|13561.5|157
1678248000000|2023-03-08 04:00:00|13564.1|13562.2|13561|13557.5|13564.1|13562.2|13559.8|13557.4|187
1678248300000|2023-03-08 04:05:00|13560.9|13557.4|13558.7|13555.2|13561.4|13559.5|13558.4|13555.2|101
1678248600000|2023-03-08 04:10:00|13558.6|13555.1|13560.6|13558.7|13561.9|13559.4|13557.9|13555.1|99
1678248900000|2023-03-08 04:15:00|13560.1|13558.2|13560.1|13556.6|13560.9|13558.2|13557.1|13554|120
1678249200000|2023-03-08 04:20:00|13560|13556.5|13560.4|13556.9|13561.9|13559.7|13559.5|13556|105
1678249500000|2023-03-08 04:25:00|13560.3|13556.8|13559.6|13556.1|13560.9|13558|13558.6|13555.9|91
1678249800000|2023-03-08 04:30:00|13559.5|13556|13560|13556.5|13561.7|13559.1|13559.1|13555.6|161
1678250100000|2023-03-08 04:35:00|13559.9|13556.4|13560.8|13557.3|13562.5|13559|13559.6|13556.1|166
1678250400000|2023-03-08 04:40:00|13560.7|13557.2|13559|13557.1|13561.9|13558.4|13558.5|13556.1|112
1678250700000|2023-03-08 04:45:00|13559.1|13557.2|13561.2|13559.2|13562.2|13559.5|13559.1|13556.2|117
1678251000000|2023-03-08 04:50:00|13560.8|13558.8|13559|13557|13562.1|13558.9|13558.9|13556.9|140
1678251300000|2023-03-08 04:55:00|13559.1|13557.1|13558.1|13556.1|13559.1|13557.1|13556.3|13554.3|193
1678251600000|2023-03-08 05:00:00|13558|13556|13557.8|13554.3|13559.1|13556.7|13556.6|13554.1|137
1678251900000|2023-03-08 05:05:00|13557.9|13554.4|13558.5|13555|13561.2|13558|13557.9|13554.4|150
1678252200000|2023-03-08 05:10:00|13558.3|13554.8|13559.2|13555.7|13560|13557.4|13557.8|13554.3|147
1678252500000|2023-03-08 05:15:00|13559.1|13555.6|13560.2|13558.2|13561.2|13559.2|13557.9|13554.7|124
1678252800000|2023-03-08 05:20:00|13560.1|13558.1|13566.4|13562.9|13566.8|13564.1|13559.4|13557.4|246
1678253100000|2023-03-08 05:25:00|13566.5|13563|13560.2|13558.2|13566.5|13563|13559.8|13556.3|208
1678253400000|2023-03-08 05:30:00|13560|13558|13562.6|13559.1|13564.7|13561.2|13559.6|13556.7|228
1678253700000|2023-03-08 05:35:00|13562.5|13559|13560.3|13558.3|13562.7|13559.5|13559.7|13556.2|181
1678254000000|2023-03-08 05:40:00|13561|13557.5|13558.4|13556.4|13561.5|13558|13558.2|13556.2|149
1678254300000|2023-03-08 05:45:00|13558.3|13556.3|13558.1|13556.1|13559.5|13556.8|13556.4|13554.4|172
1678254600000|2023-03-08 05:50:00|13558|13556|13559.9|13557.9|13560.3|13558.3|13557.5|13555.5|137
1678254900000|2023-03-08 05:55:00|13559.8|13557.8|13560.1|13558.1|13560.4|13558.4|13558.4|13555.4|118
1678255200000|2023-03-08 06:00:00|13560|13558|13554.2|13550.7|13561.2|13559.1|13553.1|13550.7|177
1678255500000|2023-03-08 06:05:00|13554.3|13550.8|13553.7|13551.7|13555|13553|13552.4|13550.4|153
1678255800000|2023-03-08 06:10:00|13553.6|13551.6|13552|13550|13554.6|13552.2|13551.8|13549.8|139
1678256100000|2023-03-08 06:15:00|13552.1|13550.1|13555.9|13552.4|13555.9|13553.9|13551.3|13549.3|109
1678256400000|2023-03-08 06:20:00|13555.8|13552.3|13554.1|13552.1|13555.8|13552.9|13553.5|13551.1|119
1678256700000|2023-03-08 06:25:00|13554|13552|13556.4|13554.4|13558.2|13556.2|13554|13552|138
1678257000000|2023-03-08 06:30:00|13556.5|13554.5|13555.8|13552.3|13557.9|13555.9|13554.4|13552|133
1678257300000|2023-03-08 06:35:00|13555.7|13552.2|13554.8|13551.3|13555.7|13552.5|13553.3|13550.2|117
1678257600000|2023-03-08 06:40:00|13554.7|13551.2|13553.9|13551.9|13554.8|13552.5|13553|13550.8|75
1678257900000|2023-03-08 06:45:00|13553.8|13551.8|13551.8|13549.8|13555.2|13552.3|13551.8|13549.8|114
1678258200000|2023-03-08 06:50:00|13551.9|13549.9|13550.4|13548.4|13552.9|13550.1|13550.3|13548.3|113
1678258500000|2023-03-08 06:55:00|13550.3|13548.3|13549.4|13547.4|13550.4|13548.4|13549.2|13547.2|88
1678258800000|2023-03-08 07:00:00|13549.5|13547.5|13549.6|13546.1|13553.1|13549.6|13548.6|13545.7|190
1678259100000|2023-03-08 07:05:00|13549.5|13546|13548.4|13546.4|13550.7|13547.7|13545.7|13543.7|211
1678259400000|2023-03-08 07:10:00|13548.5|13546.5|13550.1|13546.6|13551.2|13548.1|13548.5|13545.2|203
1678259700000|2023-03-08 07:15:00|13549.9|13546.4|13547.7|13544.2|13551.1|13549.1|13546.5|13543.4|181
1678260000000|2023-03-08 07:20:00|13547.6|13544.1|13547.5|13545.5|13549.4|13547.4|13546|13543.5|121
1678260300000|2023-03-08 07:25:00|13547.4|13545.4|13546.9|13544.9|13547.9|13545.9|13544.7|13542.1|187
1678260600000|2023-03-08 07:30:00|13547|13545|13546.8|13543.3|13548.7|13546|13546.3|13543.2|164
1678260900000|2023-03-08 07:35:00|13546.7|13543.2|13543.3|13539.8|13546.8|13544|13543.3|13539.8|109
1678261200000|2023-03-08 07:40:00|13543.1|13539.6|13543.8|13540.3|13544.6|13541.1|13540.2|13537.9|168
1678261500000|2023-03-08 07:45:00|13543.7|13540.2|13543.2|13539.7|13545|13541.5|13542.7|13539.6|130
1678261800000|2023-03-08 07:50:00|13543.1|13539.6|13542.4|13538.9|13544.9|13542.2|13542|13538.5|179
1678262100000|2023-03-08 07:55:00|13542.3|13538.8|13543.6|13540.1|13545.1|13541.6|13542.3|13538.8|121
1678262400000|2023-03-08 08:00:00|13543.7|13540.2|13542.6|13539.1|13544.2|13540.7|13539.8|13537.2|229
1678262700000|2023-03-08 08:05:00|13542.5|13539|13538.6|13536.6|13542.7|13539.2|13538.6|13536.6|181
1678263000000|2023-03-08 08:10:00|13538.7|13536.7|13542.2|13540.2|13543|13540.4|13537.7|13535.3|236
1678263300000|2023-03-08 08:15:00|13542.1|13540.1|13541.7|13539.7|13544.8|13542.8|13540.6|13538.6|194
1678263600000|2023-03-08 08:20:00|13541.5|13539.5|13541.7|13539.7|13543.2|13541|13539.6|13537.5|219
1678263900000|2023-03-08 08:25:00|13541.8|13539.8|13544.2|13540.7|13545.3|13542|13540.8|13538.8|273
1678264200000|2023-03-08 08:30:00|13544.1|13540.6|13544.3|13542.3|13547|13543.7|13543.7|13540.6|196
1678264500000|2023-03-08 08:35:00|13544.4|13542.4|13546.5|13543|13548.2|13544.7|13543.9|13541.7|213
1678264800000|2023-03-08 08:40:00|13546.6|13543.1|13545.5|13543.5|13548|13545|13545.3|13542.7|196
1678265100000|2023-03-08 08:45:00|13545.6|13543.6|13546.4|13542.9|13547.2|13544.3|13545|13542.1|174
1678265400000|2023-03-08 08:50:00|13546.3|13542.8|13548.1|13544.6|13548.1|13544.9|13546.1|13542.8|171
1678265700000|2023-03-08 08:55:00|13548.2|13544.7|13546.6|13544.6|13548.6|13545.6|13545.6|13542.1|151
1678266000000|2023-03-08 09:00:00|13546.7|13544.7|13548.9|13545.4|13548.9|13546.3|13545|13543|179
1678266300000|2023-03-08 09:05:00|13548.8|13545.3|13548.8|13545.3|13549.7|13547.7|13547.3|13544.8|188
1678266600000|2023-03-08 09:10:00|13548.7|13545.2|13543.1|13539.6|13549|13545.5|13540.8|13538.8|192
1678266900000|2023-03-08 09:15:00|13543.2|13539.7|13543.4|13541.4|13544.1|13541.4|13541.3|13538.3|213
1678267200000|2023-03-08 09:20:00|13543.5|13541.5|13543.7|13540.2|13545.2|13543.2|13543|13540.2|188
1678267500000|2023-03-08 09:25:00|13543.8|13540.3|13545.2|13541.7|13545.8|13542.3|13542.1|13540.1|191
1678267800000|2023-03-08 09:30:00|13545.1|13541.6|13543.1|13541.1|13545.5|13543.3|13542.9|13540.9|171
1678268100000|2023-03-08 09:35:00|13543|13541|13539.7|13536.2|13543.4|13541.4|13538.3|13536.2|202
1678268400000|2023-03-08 09:40:00|13539.9|13536.4|13539.8|13537.8|13541.1|13539.1|13539.1|13536.2|202
1678268700000|2023-03-08 09:45:00|13539.9|13537.9|13542.1|13540.1|13543|13541|13539.9|13537.8|144
1678269000000|2023-03-08 09:50:00|13542|13540|13542.2|13540.2|13542.8|13540.8|13541.7|13539.7|159
1678269300000|2023-03-08 09:55:00|13542.3|13540.3|13544|13540.5|13544.3|13542.3|13542.1|13540.1|149
1678269600000|2023-03-08 10:00:00|13544.1|13540.6|13543.9|13540.4|13545.1|13542|13543.2|13540.3|176
1678269900000|2023-03-08 10:05:00|13544|13540.5|13542.6|13539.1|13544.5|13541.3|13542.6|13539.1|168
1678270200000|2023-03-08 10:10:00|13542.7|13539.2|13543.6|13540.1|13544.7|13542|13541.9|13538.4|195
1678270500000|2023-03-08 10:15:00|13543.7|13540.2|13540.6|13538.6|13544.9|13541.4|13539.2|13537.2|184
1678270800000|2023-03-08 10:20:00|13541.3|13537.8|13541.1|13539.1|13541.6|13539.6|13539.1|13537.1|181
1678271100000|2023-03-08 10:25:00|13541.2|13539.2|13542.1|13540.1|13542.8|13540.6|13540.6|13538.6|117
1678271400000|2023-03-08 10:30:00|13541.9|13539.9|13543.9|13541.9|13544.7|13542.4|13540.8|13538.8|146
1678271700000|2023-03-08 10:35:00|13543.8|13541.8|13539.7|13537.7|13544.7|13542.2|13539.5|13537.4|126
1678272000000|2023-03-08 10:40:00|13539.8|13537.8|13540.1|13538.1|13542.5|13540.5|13539.7|13536.4|184
1678272300000|2023-03-08 10:45:00|13540|13538|13539|13537|13541|13539|13538.9|13536.9|118
1678272600000|2023-03-08 10:50:00|13539.1|13537.1|13538.3|13536.3|13540.8|13537.7|13538.3|13535.9|100
1678272900000|2023-03-08 10:55:00|13538.1|13536.1|13539.4|13537.4|13539.6|13537.6|13537|13535|128
1678273200000|2023-03-08 11:00:00|13539.3|13537.3|13540.5|13537|13541.9|13539.1|13539.1|13536.6|180
1678273500000|2023-03-08 11:05:00|13540.3|13536.8|13540.8|13537.3|13540.9|13537.4|13538.4|13534.9|122
1678273800000|2023-03-08 11:10:00|13540.9|13537.4|13543.6|13540.1|13543.9|13540.4|13540|13537.3|164
1678274100000|2023-03-08 11:15:00|13543.4|13539.9|13546.6|13543.1|13546.7|13544.7|13543.1|13539.6|142
1678274400000|2023-03-08 11:20:00|13546.5|13543|13544.7|13541.2|13547.3|13544.9|13544.2|13541.1|146
1678274700000|2023-03-08 11:25:00|13544.6|13541.1|13542.7|13539.2|13544.8|13541.3|13540.5|13537.1|156
1678275000000|2023-03-08 11:30:00|13542.8|13539.3|13543.9|13540.4|13544.2|13541.6|13541.7|13538.2|186
1678275300000|2023-03-08 11:35:00|13543.8|13540.3|13543.1|13539.6|13544.2|13541.4|13542.6|13539.6|135
1678275600000|2023-03-08 11:40:00|13543|13539.5|13541.6|13539.6|13543.2|13539.7|13540.9|13538.1|89
1678275900000|2023-03-08 11:45:00|13541.5|13539.5|13543|13539.5|13543.1|13539.6|13540|13536.9|170
1678276200000|2023-03-08 11:50:00|13543.1|13539.6|13540.6|13537.1|13543.1|13539.6|13540|13537|171
1678276500000|2023-03-08 11:55:00|13540.5|13537|13542.1|13538.6|13542.5|13539|13539.7|13536.7|126
1678276800000|2023-03-08 12:00:00|13542.2|13538.7|13540.8|13537.3|13543.3|13539.8|13540.3|13536.8|133
1678277100000|2023-03-08 12:05:00|13540.7|13537.2|13538.2|13536.2|13540.9|13537.4|13538.2|13535.3|116
1678277400000|2023-03-08 12:10:00|13538.1|13536.1|13538.1|13534.6|13539.3|13536.3|13537.9|13534.5|112
1678277700000|2023-03-08 12:15:00|13538|13534.5|13538.6|13535.1|13539|13535.5|13538|13534.5|120
1678278000000|2023-03-08 12:20:00|13538.5|13535|13539.9|13536.4|13540.1|13536.6|13538.3|13534.8|91
1678278300000|2023-03-08 12:25:00|13539.8|13536.3|13538.5|13535|13540.5|13537|13538.3|13534.8|132
1678278600000|2023-03-08 12:30:00|13538.4|13534.9|13536.3|13534.3|13538.4|13535.6|13536|13534|62
1678278900000|2023-03-08 12:35:00|13536.4|13534.4|13537.1|13533.6|13538.7|13535.5|13535.7|13533.2|120
1678279200000|2023-03-08 12:40:00|13537|13533.5|13537.8|13534.3|13537.9|13534.9|13536|13533.1|78
1678279500000|2023-03-08 12:45:00|13537.9|13534.4|13537.1|13535.1|13538.6|13536.6|13536.9|13534.4|110
1678279800000|2023-03-08 12:50:00|13537.2|13535.2|13538|13536|13539.5|13537.5|13536.7|13534.3|169
1678280100000|2023-03-08 12:55:00|13538.1|13536.1|13537.1|13533.6|13538.5|13536.5|13535.6|13533|119
1678280400000|2023-03-08 13:00:00|13537.2|13533.7|13533.2|13531.2|13539|13535.8|13533.1|13531.1|169
1678280700000|2023-03-08 13:05:00|13533.3|13531.3|13534.3|13530.8|13534.3|13531.5|13532.1|13529.5|120
1678281000000|2023-03-08 13:10:00|13534.1|13530.6|13545|13529|13545|13530.9|13532.4|13528.5|180
1678281300000|2023-03-08 13:15:00|13545.3|13529.3|13539|13535.5|13548.3|13541.6|13535.8|13527|370
1678281600000|2023-03-08 13:20:00|13539.3|13535.8|13531.5|13528|13539.6|13536.1|13530.1|13527.7|415
1678281900000|2023-03-08 13:25:00|13531.2|13527.7|13535.6|13531.6|13535.6|13531.6|13531|13527.5|337
1678282200000|2023-03-08 13:30:00|13535.7|13531.8|13534.3|13530.8|13536.8|13532.9|13532.5|13529|289
1678282500000|2023-03-08 13:35:00|13534.4|13530.9|13532.2|13528.7|13536.4|13532.9|13531.4|13527.9|337
1678282800000|2023-03-08 13:40:00|13532.6|13529.1|13532.5|13529|13532.9|13529.4|13530.1|13526.6|243
1678283100000|2023-03-08 13:45:00|13532.6|13529.1|13535|13531.5|13536|13532.5|13532.1|13528.6|324
1678283400000|2023-03-08 13:50:00|13534.9|13531.4|13537.3|13535.3|13538.5|13535.6|13534.7|13531.2|251
1678283700000|2023-03-08 13:55:00|13537.1|13535.1|13534.7|13531.2|13538.5|13535.5|13533.1|13530.5|269
1678284000000|2023-03-08 14:00:00|13534.6|13531.1|13530.1|13526.6|13534.6|13531.1|13529|13526.6|307
1678284300000|2023-03-08 14:05:00|13530|13526.5|13531.3|13529.3|13532.8|13529.7|13530|13526.5|251
1678284600000|2023-03-08 14:10:00|13531.2|13529.2|13530.9|13528.9|13532.2|13529.4|13530.2|13527|218
1678284900000|2023-03-08 14:15:00|13531|13529|13530.5|13527|13531|13529|13528.6|13525.8|182
1678285200000|2023-03-08 14:20:00|13530.2|13526.7|13530.9|13527.4|13532.2|13528.7|13529.8|13526.5|168
1678285500000|2023-03-08 14:25:00|13531|13527.5|13530.7|13528.7|13532|13528.9|13529.8|13527.3|169
1678285800000|2023-03-08 14:30:00|13530.6|13528.6|13525.2|13523.2|13530.6|13528.6|13523.1|13520.6|300
1678286100000|2023-03-08 14:35:00|13525.8|13523.8|13529.2|13525.7|13530.3|13527.7|13525.8|13523.3|303
1678286400000|2023-03-08 14:40:00|13529.1|13525.6|13528.3|13524.8|13529.6|13527.6|13525.2|13521.7|310
1678286700000|2023-03-08 14:45:00|13528.4|13524.9|13523.6|13520.1|13528.8|13525.3|13522.7|13519.9|359
1678287000000|2023-03-08 14:50:00|13523.5|13520|13524.1|13522.1|13527|13524.2|13522|13519.7|280
1678287300000|2023-03-08 14:55:00|13524.2|13522.2|13524.4|13520.9|13525.8|13522.3|13523.8|13520.3|226
1678287600000|2023-03-08 15:00:00|13525.3|13521.1|13530.1|13526.6|13544.6|13541.1|13525.3|13521.1|620
1678287900000|2023-03-08 15:05:00|13530.3|13526.8|13526.7|13523.2|13531.9|13528.4|13524.6|13521.1|668
1678288200000|2023-03-08 15:10:00|13526.5|13523|13529.2|13525.7|13529.9|13526.4|13521.7|13518.8|571
1678288500000|2023-03-08 15:15:00|13529.3|13525.8|13533.7|13530.2|13535.3|13531.8|13529.3|13525.8|484
1678288800000|2023-03-08 15:20:00|13533.6|13530.1|13518.1|13514.6|13537.4|13533.9|13517|13514.3|614
1678289100000|2023-03-08 15:25:00|13518.2|13514.7|13515.9|13513.9|13519.9|13516.4|13508.9|13505.4|500
1678289400000|2023-03-08 15:30:00|13515.8|13513.8|13509.5|13506|13520.4|13516.9|13509.2|13505.7|540
1678289700000|2023-03-08 15:35:00|13509.6|13506.1|13520.4|13516.9|13520.6|13517.1|13509.4|13505.9|487
1678290000000|2023-03-08 15:40:00|13520.5|13517|13520.7|13517.2|13521.2|13517.7|13518.6|13515.1|383
1678290300000|2023-03-08 15:45:00|13520.6|13517.1|13526.8|13523.3|13528.4|13524.9|13520.5|13517|392
1678290600000|2023-03-08 15:50:00|13527|13523.5|13526.4|13522.9|13528.5|13525|13524.3|13520.8|366
1678290900000|2023-03-08 15:55:00|13526|13522.5|13524.2|13520.7|13526.4|13522.9|13522.4|13518.9|293
1678291200000|2023-03-08 16:00:00|13524.1|13520.6|13526.2|13522.7|13526.7|13523.2|13522.9|13519.4|338
1678291500000|2023-03-08 16:05:00|13526.1|13522.6|13521.1|13517.6|13526.1|13522.6|13520.4|13516.9|307
1678291800000|2023-03-08 16:10:00|13521.2|13517.7|13523.6|13520.1|13524.1|13521.3|13519.5|13516|244
1678292100000|2023-03-08 16:15:00|13524.4|13520.9|13523.9|13520.4|13525.6|13522.1|13522.3|13518.8|278
1678292400000|2023-03-08 16:20:00|13523.8|13520.3|13522.7|13519.2|13525.6|13522.1|13520.7|13517.2|354
1678292700000|2023-03-08 16:25:00|13522.8|13519.3|13525.7|13522.2|13526.2|13522.7|13522.5|13519|266
1678293000000|2023-03-08 16:30:00|13526.5|13523|13530.5|13527|13530.9|13527.4|13526.5|13523|239
1678293300000|2023-03-08 16:35:00|13530.7|13527.2|13529.4|13525.9|13531.3|13527.8|13529.1|13525.6|196
1678293600000|2023-03-08 16:40:00|13529.3|13525.8|13529.9|13526.4|13530.6|13527.1|13526.9|13524.1|225
1678293900000|2023-03-08 16:45:00|13530|13526.5|13526.4|13522.9|13530|13526.5|13524.9|13521.4|230
1678294200000|2023-03-08 16:50:00|13526.5|13523|13528.2|13524.7|13528.3|13524.8|13525.8|13522.3|170
1678294500000|2023-03-08 16:55:00|13528.1|13524.6|13532|13528.5|13533|13529.5|13528.1|13524.6|173
1678294800000|2023-03-08 17:00:00|13531.9|13528.4|13531.4|13527.9|13532.3|13528.8|13530.4|13526.9|190
1678295100000|2023-03-08 17:05:00|13531.5|13528|13533.6|13530.1|13533.9|13530.4|13530.6|13527.1|164
1678295400000|2023-03-08 17:10:00|13533.7|13530.2|13533.6|13530.1|13535.8|13532.3|13533|13529.5|179
1678295700000|2023-03-08 17:15:00|13533.5|13530|13532.8|13529.3|13534.6|13531.1|13532.5|13529|196
1678296000000|2023-03-08 17:20:00|13532.7|13529.2|13532.4|13528.9|13533.3|13529.8|13531.9|13528.4|190
1678296300000|2023-03-08 17:25:00|13532.5|13529|13532.3|13528.8|13532.8|13529.3|13531.7|13528.2|181
1678296600000|2023-03-08 17:30:00|13532.2|13528.7|13533.2|13529.7|13535.2|13531.7|13532.2|13528.7|229
1678296900000|2023-03-08 17:35:00|13533.1|13529.6|13531.5|13528|13533.4|13529.9|13530.3|13526.8|173
1678297200000|2023-03-08 17:40:00|13531.4|13527.9|13530.8|13527.3|13531.5|13528|13529.5|13526|151
1678297500000|2023-03-08 17:45:00|13530.9|13527.4|13532.2|13528.7|13532.8|13529.3|13530.4|13526.9|114
1678297800000|2023-03-08 17:50:00|13532.3|13528.8|13532.4|13528.9|13532.9|13530.1|13531.8|13528.3|184
1678298100000|2023-03-08 17:55:00|13532.5|13529|13535.3|13531.8|13536.8|13533.3|13532.3|13528.8|194
1678298400000|2023-03-08 18:00:00|13535.4|13531.9|13535.8|13532.3|13538.7|13535.2|13532.9|13529.4|262
1678298700000|2023-03-08 18:05:00|13535.9|13532.4|13535.1|13531.6|13537.1|13533.6|13532.7|13529.2|274
1678299000000|2023-03-08 18:10:00|13535|13531.5|13536.2|13532.7|13537.8|13535|13533.9|13530.4|238
1678299300000|2023-03-08 18:15:00|13536.3|13532.8|13537.3|13533.8|13538.8|13535.3|13535.6|13532.1|208
1678299600000|2023-03-08 18:20:00|13537.4|13533.9|13535.7|13532.2|13537.9|13534.4|13535.2|13531.7|191
1678299900000|2023-03-08 18:25:00|13535.5|13532|13537.3|13533.8|13538.5|13535|13535.3|13531.8|171
1678300200000|2023-03-08 18:30:00|13537.4|13533.9|13538.1|13534.6|13538.6|13535.1|13536.4|13532.9|187
1678300500000|2023-03-08 18:35:00|13538|13534.5|13538.8|13535.3|13539|13535.5|13537.9|13534.4|122
1678300800000|2023-03-08 18:40:00|13538.9|13535.4|13540.1|13536.6|13540.8|13538.8|13538.4|13534.9|110
1678301100000|2023-03-08 18:45:00|13540.2|13536.7|13541.2|13537.7|13541.9|13538.4|13539.4|13535.9|176
1678301400000|2023-03-08 18:50:00|13541|13537.5|13540.4|13536.9|13542.9|13539.4|13540.3|13536.8|155
1678301700000|2023-03-08 18:55:00|13540.3|13536.8|13541.4|13537.9|13541.9|13538.5|13539.4|13535.9|111
1678302000000|2023-03-08 19:00:00|13541.3|13537.8|13540.5|13537|13541.4|13537.9|13539.7|13536.2|86
1678302300000|2023-03-08 19:05:00|13540.6|13537.1|13539.4|13537.4|13541.8|13538.7|13539.3|13536.7|111
1678302600000|2023-03-08 19:10:00|13539.2|13537.2|13538.4|13534.9|13539.9|13537.2|13536.6|13533.1|211
1678302900000|2023-03-08 19:15:00|13538.5|13535|13539.4|13535.9|13540|13536.5|13538.3|13534.8|185
1678303200000|2023-03-08 19:20:00|13539.5|13536|13540.2|13536.7|13540.5|13537|13539.1|13535.6|133
1678303500000|2023-03-08 19:25:00|13540.1|13536.6|13535.5|13533.5|13540.4|13536.9|13535.4|13532.6|190
1678303800000|2023-03-08 19:30:00|13535.4|13533.4|13536.2|13532.7|13537.6|13534.1|13535.4|13532.2|175
1678304100000|2023-03-08 19:35:00|13536.1|13532.6|13536.7|13533.2|13537.4|13533.9|13535.5|13532|162
1678304400000|2023-03-08 19:40:00|13536.6|13533.1|13535.9|13532.4|13536.6|13533.1|13535.3|13531.8|124
1678304700000|2023-03-08 19:45:00|13535.8|13532.3|13535.8|13532.3|13535.9|13532.4|13535|13531.5|130
1678305000000|2023-03-08 19:50:00|13535.9|13532.4|13536.8|13533.3|13539.3|13535.8|13535.9|13532.4|139
1678305300000|2023-03-08 19:55:00|13536.9|13533.4|13536.8|13533.3|13537.4|13533.9|13535.8|13532.3|143
1678305600000|2023-03-08 20:00:00|13536.9|13533.4|13536.9|13533.4|13538|13534.5|13535.7|13532.2|127
1678305900000|2023-03-08 20:05:00|13537|13533.5|13536.8|13533.3|13538.2|13534.7|13536.5|13533|118
1678306200000|2023-03-08 20:10:00|13536.9|13533.4|13538.4|13534.9|13539.3|13535.8|13536.9|13533.4|84
1678306500000|2023-03-08 20:15:00|13538.5|13535|13538.6|13535.1|13538.8|13535.3|13538.2|13534.7|56
1678306800000|2023-03-08 20:20:00|13538.7|13535.2|13538.9|13535.4|13539|13535.5|13538.2|13534.7|86
1678307100000|2023-03-08 20:25:00|13539|13535.5|13540.2|13536.7|13541.3|13537.8|13538.8|13535.3|71
1678307400000|2023-03-08 20:30:00|13540.3|13536.8|13539.3|13535.8|13540.6|13537.1|13539.3|13535.8|50
1678307700000|2023-03-08 20:35:00|13539.2|13535.7|13536.9|13533.4|13539.3|13535.8|13535.9|13532.4|93
1678308000000|2023-03-08 20:40:00|13537|13533.5|13534.9|13531.4|13537|13533.5|13534.8|13531.3|79
1678308300000|2023-03-08 20:45:00|13535|13531.5|13536.1|13532.6|13536.2|13532.7|13534.1|13530.6|101
1678308600000|2023-03-08 20:50:00|13536.2|13532.7|13535.8|13532.3|13536.7|13533.2|13535.4|13531.9|91
1678308900000|2023-03-08 20:55:00|13535.9|13532.4|13534.4|13530.9|13536.9|13533.4|13534.4|13530.9|112
1678309200000|2023-03-08 21:00:00|13534.3|13530.8|13537.9|13534.4|13537.9|13534.4|13534.3|13530.8|55
1678309500000|2023-03-08 21:05:00|13538|13534.5|13537.5|13534|13538|13534.5|13537.4|13533.9|34
1678309800000|2023-03-08 21:10:00|13537.4|13533.9|13537.5|13534|13537.5|13534|13537.3|13533.8|30
1678310100000|2023-03-08 21:15:00|13537.7|13534.2|13536.3|13532.8|13537.7|13534.2|13536.3|13532.8|43
1678310400000|2023-03-08 21:20:00|13536.4|13532.9|13536.7|13533.2|13536.7|13533.2|13536.4|13532.9|26
1678310700000|2023-03-08 21:25:00|13536.8|13533.3|13538.5|13535|13538.8|13535.3|13536.8|13533.3|89
1678311000000|2023-03-08 21:30:00|13538.6|13535.1|13539.3|13535.8|13539.3|13535.8|13538.5|13535|18
1678311300000|2023-03-08 21:35:00|13539.2|13535.7|13539.2|13535.7|13539.3|13535.8|13539.2|13535.7|5
1678311600000|2023-03-08 21:40:00|13539.3|13535.8|13539.4|13535.9|13539.5|13536|13539.2|13535.7|11
1678311900000|2023-03-08 21:45:00|13540.2|13536.1|13540.7|13536.5|13541|13537|13540.2|13536|35
1678312200000|2023-03-08 21:50:00|13540.8|13536.4|13541.6|13535.7|13542|13537.1|13540.7|13535.7|41
1678312500000|2023-03-08 21:55:00|13541|13536.7|13543.2|13533.5|13543.3|13536.8|13540.8|13533.3|47
1678312800000|2023-03-08 22:00:00|13545|13531.5|13543.8|13532|13545.3|13532.2|13543.8|13531.1|20
1678313100000|2023-03-08 22:05:00|13542.8|13535|13544.1|13532.5|13544.2|13535.1|13542.7|13532.5|13
1678313400000|2023-03-08 22:10:00|13544.2|13533.1|13544.3|13532.9|13544.4|13533.3|13544.2|13532.8|6
1678313700000|2023-03-08 22:15:00|13544.5|13532.8|13544.5|13532.5|13544.5|13532.9|13544.3|13532.5|9
1678314000000|2023-03-08 22:20:00|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|13544.4|13532.4|2
1678314300000|2023-03-08 22:25:00|13544.3|13532.5|13544.3|13532.5|13544.3|13534|13543.5|13532.5|4
1678314600000|2023-03-08 22:30:00|13545|13531.5|13544.3|13533.1|13545.4|13533.2|13544.3|13531.5|17
1678314900000|2023-03-08 22:35:00|13545.2|13532.1|13545.1|13531.9|13545.2|13532.1|13545|13531.9|3
1678315200000|2023-03-08 22:40:00|13544.4|13533.1|13544.3|13533.2|13544.4|13533.2|13544.3|13533.1|3
1678315500000|2023-03-08 22:45:00|13544.6|13532.4|13545.4|13531.7|13545.4|13532.6|13544.3|13531.5|15
1678315800000|2023-03-08 22:50:00|13545.3|13532.4|13545.9|13531.5|13545.9|13532.4|13544.8|13531.3|17
1678316100000|2023-03-08 22:55:00|13545.8|13531.3|13544.5|13534|13545.9|13535|13542.8|13531.2|80
1678316400000|2023-03-08 23:00:00|13544.6|13533.3|13540.7|13535.9|13544.6|13536.3|13540.6|13533.2|214
1678316700000|2023-03-08 23:05:00|13541|13535.8|13536.5|13530.3|13541.8|13536|13536.1|13529.3|167
1678317000000|2023-03-08 23:10:00|13536.7|13530.4|13536.3|13531|13536.7|13531.8|13535.3|13530.2|76
1678317300000|2023-03-08 23:15:00|13536.2|13530.9|13534.8|13530.9|13536.2|13531.9|13534.8|13530.5|109
1678317600000|2023-03-08 23:20:00|13534.6|13531|13534.9|13531.4|13536.9|13532.9|13534.4|13530.8|157
1678317900000|2023-03-08 23:25:00|13534.8|13531.3|13535.7|13532.2|13535.9|13532.4|13534.5|13531|78
1678318200000|2023-03-08 23:30:00|13535.6|13532.1|13534.4|13530.9|13535.8|13532.3|13533.9|13530.4|103
1678318500000|2023-03-08 23:35:00|13534.5|13531|13536.5|13533|13537.1|13533.6|13534.5|13531|75
1678318800000|2023-03-08 23:40:00|13536.4|13532.9|13535.4|13531.9|13536.8|13533.3|13535.3|13531.8|63
1678319100000|2023-03-08 23:45:00|13535.5|13532|13535.6|13532.1|13535.8|13532.3|13534.2|13530.7|75
1678319400000|2023-03-08 23:50:00|13535.7|13532.2|13535|13531.5|13536.9|13533.4|13534.8|13531.3|56
1678319700000|2023-03-08 23:55:00|13534.9|13531.4|13534.5|13531|13535.2|13532.4|13534.1|13530.6|76
1678320000000|2023-03-09 00:00:00|13534.6|13531.1|13533.8|13531.8|13537.5|13534|13533.6|13530.3|201
1678320300000|2023-03-09 00:05:00|13533.7|13531.7|13532.1|13530.1|13534.6|13532|13531.6|13528.5|116
1678320600000|2023-03-09 00:10:00|13532.2|13530.2|13532|13530|13532.5|13530.5|13531|13529|95
1678320900000|2023-03-09 00:15:00|13532.1|13530.1|13531.7|13529.7|13533.2|13530.4|13531.3|13529.2|49
1678321200000|2023-03-09 00:20:00|13531.8|13529.8|13532.5|13530.5|13534.8|13531.8|13531.8|13529.7|139
1678321500000|2023-03-09 00:25:00|13532.6|13530.6|13532.8|13530.8|13533.6|13530.9|13530.4|13528|105
1678321800000|2023-03-09 00:30:00|13532.9|13530.9|13535|13531.5|13538.9|13535.5|13532.8|13530.8|220
1678322100000|2023-03-09 00:35:00|13534.7|13531.2|13532.1|13530.1|13534.7|13531.6|13531.9|13529.3|143
1678322400000|2023-03-09 00:40:00|13532.2|13530.2|13535.9|13533.9|13536.3|13534.3|13530.9|13528.3|147
1678322700000|2023-03-09 00:45:00|13535.8|13533.8|13536.8|13533.3|13537.7|13535.2|13534.9|13532.9|146
1678323000000|2023-03-09 00:50:00|13536|13534|13539.3|13535.8|13540.4|13537.7|13535.8|13533.8|184
1678323300000|2023-03-09 00:55:00|13539.2|13535.7|13536|13534|13539.2|13536.1|13533.9|13531.9|173
1678323600000|2023-03-09 01:00:00|13536.2|13534.2|13536.4|13534.4|13536.5|13534.5|13534.4|13532.4|105
1678323900000|2023-03-09 01:05:00|13536.5|13534.5|13537.9|13535.9|13539.7|13537.4|13536.5|13534.3|166
1678324200000|2023-03-09 01:10:00|13538|13536|13536.8|13533.3|13538.2|13536.2|13535|13532.1|149
1678324500000|2023-03-09 01:15:00|13536.9|13533.4|13538|13536|13539.7|13537.1|13536.9|13533.4|100
1678324800000|2023-03-09 01:20:00|13537.9|13535.9|13538.1|13536.1|13539.2|13537.2|13537|13535|114
1678325100000|2023-03-09 01:25:00|13538.2|13536.2|13537.3|13533.8|13538.7|13536.5|13537.2|13533.7|109
1678325400000|2023-03-09 01:30:00|13537.2|13533.7|13543.4|13541.4|13546.1|13542.6|13537.2|13533.7|190
1678325700000|2023-03-09 01:35:00|13543.3|13541.3|13543|13541|13544.1|13542.1|13540.6|13538.6|184
1678326000000|2023-03-09 01:40:00|13543.1|13541.1|13545.7|13543.7|13545.7|13543.7|13542.9|13540.9|189
1678326300000|2023-03-09 01:45:00|13545.3|13543.3|13552.3|13550.3|13552.3|13550.3|13545.3|13543.3|212
1678326600000|2023-03-09 01:50:00|13552.2|13550.2|13548|13546|13552.2|13550.2|13546.8|13544.8|194
1678326900000|2023-03-09 01:55:00|13548.1|13546.1|13549.3|13547.3|13551|13548.2|13546.2|13544.2|192
1678327200000|2023-03-09 02:00:00|13549.4|13547.4|13547.6|13544.1|13550.6|13548.4|13546.6|13543.8|221
1678327500000|2023-03-09 02:05:00|13547.7|13544.2|13545|13543|13548.9|13545.9|13544.2|13542.2|152
1678327800000|2023-03-09 02:10:00|13544.9|13542.9|13548.8|13545.3|13548.8|13546.1|13544.9|13542.9|141
1678328100000|2023-03-09 02:15:00|13548.9|13545.4|13549.6|13546.1|13550.4|13547.2|13548.8|13545.3|147
1678328400000|2023-03-09 02:20:00|13548.9|13545.4|13549.2|13547.2|13550|13547.7|13547.9|13545.3|159
1678328700000|2023-03-09 02:25:00|13549.1|13547.1|13541.6|13538.1|13549.7|13547.1|13541.4|13537.9|191
1678329000000|2023-03-09 02:30:00|13541.7|13538.2|13539|13537|13541.8|13539|13537.2|13533.7|176
1678329300000|2023-03-09 02:35:00|13539.1|13537.1|13533.5|13531.5|13539.6|13537.4|13533.5|13531.5|160
1678329600000|2023-03-09 02:40:00|13533.6|13531.6|13537.7|13534.2|13537.7|13534.4|13533.5|13531.5|92
1678329900000|2023-03-09 02:45:00|13537.8|13534.3|13536.5|13534.5|13538.2|13534.9|13536.5|13533.2|104
1678330200000|2023-03-09 02:50:00|13536.6|13534.6|13536.8|13533.3|13537|13534.7|13534.7|13532.7|88
1678330500000|2023-03-09 02:55:00|13536.9|13533.4|13536.9|13533.4|13537.1|13533.6|13533.7|13531.7|106
1678330800000|2023-03-09 03:00:00|13537|13533.5|13540|13536.5|13540.2|13537.6|13536.8|13533.4|155
1678331100000|2023-03-09 03:05:00|13539.9|13536.4|13537.1|13535.1|13540.3|13537.5|13537|13535|111
1678331400000|2023-03-09 03:10:00|13537.2|13535.2|13539.1|13537.1|13539.3|13537.3|13536.9|13534.9|83
1678331700000|2023-03-09 03:15:00|13539|13537|13537.9|13535.9|13539.2|13537.2|13537.7|13535.7|129
1678332000000|2023-03-09 03:20:00|13538|13536|13537.6|13534.1|13538.3|13536.3|13536.7|13533.9|112
1678332300000|2023-03-09 03:25:00|13536.8|13534.8|13539.2|13535.7|13539.6|13536.1|13536.7|13533.9|97
1678332600000|2023-03-09 03:30:00|13539.1|13535.6|13539.5|13536|13539.8|13536.3|13538.6|13535.1|139
1678332900000|2023-03-09 03:35:00|13539.6|13536.1|13537.8|13534.3|13540|13536.5|13537.5|13534|130
1678333200000|2023-03-09 03:40:00|13537.7|13534.2|13538.2|13536.2|13538.3|13536.3|13536.8|13534.1|81
1678333500000|2023-03-09 03:45:00|13538|13536|13536.9|13534.9|13538.3|13536.3|13536.8|13534.8|61
1678333800000|2023-03-09 03:50:00|13536.8|13534.8|13537.5|13535.5|13537.7|13535.5|13536.7|13533.9|78
1678334100000|2023-03-09 03:55:00|13537.6|13535.6|13538.1|13536.1|13538.5|13536.5|13537.3|13535.3|96
1678334400000|2023-03-09 04:00:00|13538|13536|13538.8|13536.8|13539.4|13537.4|13538|13535.8|111
1678334700000|2023-03-09 04:05:00|13538.9|13536.9|13540|13538|13540.6|13538.6|13538.8|13536.1|89
1678335000000|2023-03-09 04:10:00|13540.1|13538.1|13540|13538|13540.1|13538.1|13539.6|13537.6|52
1678335300000|2023-03-09 04:15:00|13540.1|13538.1|13540.9|13538.9|13541.5|13539.5|13539.9|13537.9|72
1678335600000|2023-03-09 04:20:00|13541|13539|13541.2|13537.7|13541.6|13539.1|13540.3|13537.6|71
1678335900000|2023-03-09 04:25:00|13541.1|13537.6|13541.4|13537.9|13541.8|13539.3|13540.3|13537.5|97
1678336200000|2023-03-09 04:30:00|13541.5|13538|13542.4|13538.9|13542.5|13540.3|13540.7|13537.8|123
1678336500000|2023-03-09 04:35:00|13542.2|13538.7|13540.7|13537.2|13542.2|13538.7|13540.5|13537|92
1678336800000|2023-03-09 04:40:00|13540.8|13537.3|13542.6|13539.1|13542.8|13539.9|13540.8|13537.3|100
1678337100000|2023-03-09 04:45:00|13542.5|13539|13540.1|13538.1|13542.6|13539.8|13540|13537.5|81
1678337400000|2023-03-09 04:50:00|13540|13538|13538.8|13535.3|13541.6|13538.2|13537.4|13534.7|186
1678337700000|2023-03-09 04:55:00|13538.7|13535.2|13539.1|13537.1|13539.5|13537.5|13537.7|13535|88
1678338000000|2023-03-09 05:00:00|13539.2|13537.2|13540|13538|13540.8|13538.5|13539.1|13536.7|83
1678338300000|2023-03-09 05:05:00|13539.9|13537.9|13539.3|13535.8|13540.5|13538.2|13539|13535.5|126
1678338600000|2023-03-09 05:10:00|13539.2|13535.7|13535.3|13533.3|13539.7|13537|13535.3|13533.3|103
1678338900000|2023-03-09 05:15:00|13535.4|13533.4|13535.3|13531.8|13535.6|13533.6|13530|13526.8|96
1678339200000|2023-03-09 05:20:00|13534.5|13532.5|13534.7|13532.7|13536.3|13533.6|13533.8|13530.8|84
1678339500000|2023-03-09 05:25:00|13534.8|13532.8|13535|13531.5|13535|13533|13533.7|13530.9|82
1678339800000|2023-03-09 05:30:00|13535.2|13531.7|13532.6|13530.6|13535.4|13532.2|13530|13527.3|158
1678340100000|2023-03-09 05:35:00|13532.7|13530.7|13529.6|13527.6|13532.8|13530.8|13529.3|13526.8|133
1678340400000|2023-03-09 05:40:00|13529.7|13527.7|13534.3|13532.3|13534.4|13532.4|13529.7|13526.9|131
1678340700000|2023-03-09 05:45:00|13534.2|13532.2|13534.6|13532.6|13534.7|13532.7|13532.7|13530.7|67
1678341000000|2023-03-09 05:50:00|13534.7|13532.7|13533.2|13531.2|13534.8|13532.8|13532.4|13530.4|87
1678341300000|2023-03-09 05:55:00|13533.1|13531.1|13534.7|13532.7|13534.7|13532.7|13532.5|13529.8|89
1678341600000|2023-03-09 06:00:00|13534.6|13532.6|13533.3|13529.8|13534.7|13532.7|13532|13528.6|139
1678341900000|2023-03-09 06:05:00|13532.5|13530.5|13530.6|13527.1|13533.2|13531.2|13530.5|13527|121
1678342200000|2023-03-09 06:10:00|13530.5|13527|13531.6|13528.1|13532.8|13529.3|13529.9|13526.9|166
1678342500000|2023-03-09 06:15:00|13531.5|13528|13532.7|13530.7|13533.7|13531.4|13530.9|13527.4|129
1678342800000|2023-03-09 06:20:00|13532.6|13530.6|13534.2|13532.2|13534.6|13532.3|13532.5|13530.3|95
1678343100000|2023-03-09 06:25:00|13534.3|13532.3|13534.2|13530.7|13534.3|13532.3|13533.4|13530.4|77
1678343400000|2023-03-09 06:30:00|13533.9|13531.9|13536.5|13533|13537.1|13534|13533.9|13531.7|89
1678343700000|2023-03-09 06:35:00|13536.6|13533.1|13533.8|13530.3|13537|13534|13533.7|13530.2|79
1678344000000|2023-03-09 06:40:00|13533.7|13530.2|13531.3|13529.3|13534|13530.5|13530.9|13527.9|118
1678344300000|2023-03-09 06:45:00|13531.2|13529.2|13529.8|13527.8|13531.4|13529.4|13529.6|13527.6|124
1678344600000|2023-03-09 06:50:00|13530|13528|13528.1|13526.1|13531.3|13528.9|13528.1|13525.8|126
1678344900000|2023-03-09 06:55:00|13528.2|13526.2|13530.3|13526.8|13530.3|13527.1|13527.6|13525.4|146
1678345200000|2023-03-09 07:00:00|13530.6|13528.6|13533.1|13529.6|13534.8|13531.3|13530.6|13528.1|246
1678345500000|2023-03-09 07:05:00|13533.2|13529.7|13535.1|13531.6|13535.7|13532.2|13531.6|13529.2|173
1678345800000|2023-03-09 07:10:00|13535|13531.5|13536.9|13533.4|13537.6|13534.7|13534.9|13531.5|138
1678346100000|2023-03-09 07:15:00|13536.8|13533.3|13536.7|13534.7|13537.5|13534.7|13535.9|13532.6|143
1678346400000|2023-03-09 07:20:00|13536.6|13534.6|13532.8|13529.3|13537|13534.7|13532.3|13528.8|137
1678346700000|2023-03-09 07:25:00|13532.9|13529.4|13530.8|13527.3|13533|13529.7|13528.6|13525.1|206
1678347000000|2023-03-09 07:30:00|13530.9|13527.4|13528.9|13525.4|13531|13527.5|13528.9|13525.4|164
1678347300000|2023-03-09 07:35:00|13529.2|13525.7|13529.4|13527.4|13530.5|13527.6|13528.5|13525|148
1678347600000|2023-03-09 07:40:00|13529.3|13527.3|13531.7|13528.2|13531.8|13528.3|13529.3|13526|138
1678347900000|2023-03-09 07:45:00|13531.8|13528.3|13531.5|13529.5|13534.4|13530.9|13531.4|13528.3|143
1678348200000|2023-03-09 07:50:00|13531.4|13529.4|13530.6|13528.6|13534.1|13531|13530.5|13527.7|162
1678348500000|2023-03-09 07:55:00|13531.4|13527.9|13533.4|13529.9|13535.5|13532|13531.3|13527.8|201
1678348800000|2023-03-09 08:00:00|13533.3|13529.8|13536.8|13533.3|13538.3|13534.8|13532.5|13529|284
1678349100000|2023-03-09 08:05:00|13536.7|13533.2|13532.8|13530.8|13537.3|13534.3|13532.5|13530.5|165
1678349400000|2023-03-09 08:10:00|13533.2|13531.2|13534|13532|13534|13532|13532.6|13530.6|86
1678349700000|2023-03-09 08:15:00|13534.1|13532.1|13531.8|13529.8|13535.4|13533.1|13531.8|13529.8|125
1678350000000|2023-03-09 08:20:00|13530.8|13528.8|13529|13527|13531.3|13529.2|13528.6|13526.6|92
1678350300000|2023-03-09 08:25:00|13528.9|13526.9|13530.6|13527.1|13531.5|13528.5|13527.8|13524.6|218
1678350600000|2023-03-09 08:30:00|13530.7|13527.2|13528.1|13526.1|13533.4|13529.9|13528.1|13525.9|232
1678350900000|2023-03-09 08:35:00|13528.2|13526.2|13521.2|13519.2|13528.2|13526.2|13521.1|13519.1|178
1678351200000|2023-03-09 08:40:00|13521.3|13519.3|13523.9|13520.4|13525.1|13521.7|13521.2|13518.9|194
1678351500000|2023-03-09 08:45:00|13523.8|13520.3|13527.4|13523.9|13529.9|13527.2|13523.8|13520.3|173
1678351800000|2023-03-09 08:50:00|13527.3|13523.8|13527.4|13523.9|13528.8|13525.3|13526|13522.5|209
1678352100000|2023-03-09 08:55:00|13527.5|13524|13527.6|13524.1|13529.2|13525.8|13526.9|13523.8|158
1678352400000|2023-03-09 09:00:00|13527.5|13524|13529.3|13527.3|13530.1|13527.3|13527.5|13524|162
1678352700000|2023-03-09 09:05:00|13530.8|13527.4|13527.9|13524.4|13531|13527.5|13527|13524.3|167
1678353000000|2023-03-09 09:10:00|13528|13524.5|13528.1|13526.1|13529.3|13526.1|13526.8|13524.4|120
1678353300000|2023-03-09 09:15:00|13528|13526|13525.8|13522.3|13528.4|13526.4|13525.3|13521.8|170
1678353600000|2023-03-09 09:20:00|13525.9|13522.4|13523.6|13521.6|13528|13524.6|13523.5|13521.4|155
1678353900000|2023-03-09 09:25:00|13523.5|13521.5|13522.9|13519.4|13525.2|13521.7|13522.3|13519.4|128
1678354200000|2023-03-09 09:30:00|13523|13519.5|13520.1|13516.6|13523.4|13519.9|13520|13516.5|122
1678354500000|2023-03-09 09:35:00|13520.2|13516.7|13515.4|13513.4|13520.2|13517.4|13515.1|13513.1|86
1678354800000|2023-03-09 09:40:00|13515.3|13513.3|13517.8|13514.3|13517.8|13515.3|13515.2|13512.7|103
1678355100000|2023-03-09 09:45:00|13517.9|13514.4|13519.6|13516.1|13520.6|13518.6|13516.6|13514|154
1678355400000|2023-03-09 09:50:00|13519.5|13516|13517|13513.5|13519.9|13516.9|13516.6|13513.1|161
1678355700000|2023-03-09 09:55:00|13517.1|13513.6|13522.4|13520.4|13523|13521|13516.9|13513.4|188
1678356000000|2023-03-09 10:00:00|13522.5|13520.5|13524.6|13521.1|13524.7|13521.2|13519|13517|190
1678356300000|2023-03-09 10:05:00|13524.7|13521.2|13524.8|13521.3|13525.9|13522.6|13523.4|13520.2|173
1678356600000|2023-03-09 10:10:00|13524.7|13521.2|13520.8|13518.8|13524.9|13521.4|13520.4|13518.4|147
1678356900000|2023-03-09 10:15:00|13520.7|13518.7|13522.2|13520.2|13524.9|13521.4|13520.7|13518.2|191
1678357200000|2023-03-09 10:20:00|13522.1|13520.1|13521.1|13519.1|13522.9|13520.9|13520.9|13518.4|112
1678357500000|2023-03-09 10:25:00|13521|13519|13521.9|13518.4|13522.2|13519|13518.8|13516.2|154
1678357800000|2023-03-09 10:30:00|13521.8|13518.3|13519.4|13515.9|13523.5|13520|13519.2|13515.7|201
1678358100000|2023-03-09 10:35:00|13519.5|13516|13518.8|13515.3|13520.1|13517.4|13517.5|13514.7|129
1678358400000|2023-03-09 10:40:00|13518.7|13515.2|13518.6|13515.1|13520.1|13516.6|13518.1|13514.6|161
1678358700000|2023-03-09 10:45:00|13518.7|13515.2|13518.6|13516.6|13519.4|13516.7|13517.4|13514.6|82
1678359000000|2023-03-09 10:50:00|13518.7|13516.7|13516.7|13514.7|13519.6|13517.6|13516.5|13514.5|124
1678359300000|2023-03-09 10:55:00|13516.8|13514.8|13515.7|13513.7|13518.4|13515.1|13515.6|13513.6|131
1678359600000|2023-03-09 11:00:00|13515.6|13513.6|13516.1|13512.6|13517|13514.5|13514.6|13512.1|193
1678359900000|2023-03-09 11:05:00|13516|13512.5|13513.2|13511.2|13516.1|13513.3|13512.2|13510.2|162
1678360200000|2023-03-09 11:10:00|13513.3|13511.3|13518.5|13515|13518.8|13515.3|13513.2|13510.8|186
1678360500000|2023-03-09 11:15:00|13518.6|13515.1|13518.2|13514.7|13518.9|13515.9|13517.5|13514|114
1678360800000|2023-03-09 11:20:00|13518.1|13514.6|13518.6|13515.1|13520|13516.5|13517.8|13514.3|111
1678361100000|2023-03-09 11:25:00|13518.7|13515.2|13516.7|13513.2|13518.7|13515.2|13515.5|13512|119
1678361400000|2023-03-09 11:30:00|13516.8|13513.3|13515.4|13511.9|13518.8|13515.3|13515.4|13511.9|157
1678361700000|2023-03-09 11:35:00|13515.3|13511.8|13517.4|13513.9|13518|13515.4|13514.8|13511.3|155
1678362000000|2023-03-09 11:40:00|13517.3|13513.8|13516.5|13513|13517.7|13514.2|13515.4|13511.9|186
1678362300000|2023-03-09 11:45:00|13516.4|13512.9|13516.4|13512.9|13517.7|13515.1|13516.4|13512.9|185
1678362600000|2023-03-09 11:50:00|13516.5|13513|13516.4|13512.9|13517.6|13514.1|13516|13512.5|100
1678362900000|2023-03-09 11:55:00|13516.5|13513|13518.9|13515.4|13519.1|13515.8|13514.8|13512.4|138
1678363200000|2023-03-09 12:00:00|13519|13515.5|13520.4|13516.9|13521.2|13517.7|13517.9|13515.2|141
1678363500000|2023-03-09 12:05:00|13520.3|13516.8|13520.1|13518.1|13520.8|13518.8|13519.2|13516.5|93
1678363800000|2023-03-09 12:10:00|13520|13518|13521|13519|13521.4|13519|13519.7|13516.8|102
1678364100000|2023-03-09 12:15:00|13520.9|13518.9|13520.7|13517.2|13523.2|13520.7|13520.3|13516.8|121
1678364400000|2023-03-09 12:20:00|13520.6|13517.1|13520.9|13518.9|13523.9|13520.7|13520.4|13516.9|148
1678364700000|2023-03-09 12:25:00|13520.7|13518.7|13524|13522|13525.1|13522.3|13520.6|13518.6|126
1678365000000|2023-03-09 12:30:00|13523.9|13521.9|13526.2|13524.2|13526.2|13524.2|13522.5|13519.8|109
1678365300000|2023-03-09 12:35:00|13526.1|13524.1|13524.4|13520.9|13526.7|13524.1|13523.3|13520.5|140
1678365600000|2023-03-09 12:40:00|13524.3|13520.8|13526.1|13524.1|13526.3|13524.3|13523.9|13520.4|112
1678365900000|2023-03-09 12:45:00|13526|13524|13526.1|13524.1|13527.9|13525.1|13526|13523.8|110
1678366200000|2023-03-09 12:50:00|13526|13524|13524.4|13520.9|13526|13524|13522.6|13519.6|193
1678366500000|2023-03-09 12:55:00|13524.3|13520.8|13526.9|13523.4|13527|13523.5|13523.8|13520.3|222
1678366800000|2023-03-09 13:00:00|13527|13523.5|13528.7|13526.7|13529.7|13526.9|13526.8|13523.4|238
1678367100000|2023-03-09 13:05:00|13528.6|13526.6|13529|13527|13529.9|13527.3|13527.2|13524.8|182
1678367400000|2023-03-09 13:10:00|13528.9|13526.9|13531|13527.5|13531.1|13527.6|13524.7|13522.7|235
1678367700000|2023-03-09 13:15:00|13531.2|13527.7|13530.2|13526.7|13531.4|13527.9|13528.4|13524.9|269
1678368000000|2023-03-09 13:20:00|13530.1|13526.6|13530.6|13527.1|13533.5|13530.9|13530.1|13526.6|312
1678368300000|2023-03-09 13:25:00|13530.5|13527|13532|13527|13532|13528.4|13528.7|13525.2|239
1678368600000|2023-03-09 13:30:00|13532.1|13526.7|13517.2|13513.7|13532.1|13526.8|13514.7|13511.2|471
1678368900000|2023-03-09 13:35:00|13517.3|13513.8|13520.3|13516.8|13521.1|13517.6|13515.4|13511.9|484
1678369200000|2023-03-09 13:40:00|13520.5|13517|13520.8|13517.3|13521.3|13517.8|13514.6|13511.1|514
1678369500000|2023-03-09 13:45:00|13520.6|13517.1|13517.5|13514|13522.5|13519|13517.3|13513.8|418
1678369800000|2023-03-09 13:50:00|13517.4|13513.9|13512.6|13510.6|13517.4|13513.9|13512.3|13510.3|261
1678370100000|2023-03-09 13:55:00|13512.7|13510.7|13511.5|13509.5|13516.4|13513.4|13511.3|13509.3|353
1678370400000|2023-03-09 14:00:00|13511.4|13509.4|13512.6|13509.1|13513.7|13510.2|13507.2|13504.5|380
1678370700000|2023-03-09 14:05:00|13512.8|13509.3|13514.4|13512.4|13515|13512.4|13509.4|13505.9|280
1678371000000|2023-03-09 14:10:00|13514.5|13512.5|13515.8|13512.3|13515.8|13512.5|13509.7|13506.2|344
1678371300000|2023-03-09 14:15:00|13515.9|13512.4|13513.9|13510.4|13516.5|13513|13511.9|13508.4|318
1678371600000|2023-03-09 14:20:00|13513.8|13510.3|13514.2|13510.7|13516.2|13513.1|13512.9|13509.4|340
1678371900000|2023-03-09 14:25:00|13514.3|13510.8|13517|13513.5|13518.1|13514.6|13514.1|13510.6|319
1678372200000|2023-03-09 14:30:00|13517.1|13513.6|13511.5|13509.5|13519.8|13516.3|13511.5|13509.4|419
1678372500000|2023-03-09 14:35:00|13511.4|13509.4|13510.6|13508.6|13515.3|13511.8|13510.6|13508.5|358
1678372800000|2023-03-09 14:40:00|13510.5|13508.5|13511.9|13508.4|13514.1|13510.6|13510.3|13507.8|383
1678373100000|2023-03-09 14:45:00|13511.8|13508.3|13507.1|13505.1|13512|13508.9|13506.4|13503.8|321
1678373400000|2023-03-09 14:50:00|13507.2|13505.2|13509.7|13506.2|13511.5|13508|13506.5|13504|353
1678373700000|2023-03-09 14:55:00|13509.8|13506.3|13509.1|13505.6|13511|13507.5|13508.1|13504.6|326
1678374000000|2023-03-09 15:00:00|13509|13505.5|13506.3|13504.3|13512|13508.5|13505.8|13503.8|327
1678374300000|2023-03-09 15:05:00|13506.4|13504.4|13505.4|13503.4|13508.4|13505.9|13504.9|13502.8|294
1678374600000|2023-03-09 15:10:00|13505.3|13503.3|13507.2|13505.2|13509.6|13506.3|13503.9|13501.9|317
1678374900000|2023-03-09 15:15:00|13507.4|13505.4|13511.4|13507.9|13513|13509.5|13505.7|13502.2|371
1678375200000|2023-03-09 15:20:00|13511.2|13507.7|13513.8|13510.3|13515.2|13511.7|13508.8|13505.3|339
1678375500000|2023-03-09 15:25:00|13513.9|13510.4|13510.7|13507.2|13514|13510.5|13510.1|13506.6|279
1678375800000|2023-03-09 15:30:00|13510.3|13506.8|13510.2|13506.7|13511.9|13508.4|13507.9|13504.4|343
1678376100000|2023-03-09 15:35:00|13510.3|13506.8|13510.3|13506.8|13511|13507.5|13507.8|13504.3|257
1678376400000|2023-03-09 15:40:00|13510.2|13506.7|13511.7|13508.2|13512.8|13509.3|13509.4|13505.9|346
1678376700000|2023-03-09 15:45:00|13511.8|13508.3|13511.9|13509.9|13513.7|13510.7|13509.9|13506.4|276
1678377000000|2023-03-09 15:50:00|13511.8|13509.8|13514.5|13512.5|13515.1|13512.6|13511.5|13509.3|246
1678377300000|2023-03-09 15:55:00|13514.6|13512.6|13516.3|13512.8|13517.5|13514.5|13514.1|13511.8|208
1678377600000|2023-03-09 16:00:00|13516.2|13512.7|13517.2|13513.7|13519.7|13516.2|13515.8|13512.3|287
1678377900000|2023-03-09 16:05:00|13517.3|13513.8|13520.4|13516.9|13521.8|13518.3|13517.3|13513.8|163
1678378200000|2023-03-09 16:10:00|13520.3|13516.8|13517.7|13514.2|13521.3|13517.8|13517.7|13514.2|156
1678378500000|2023-03-09 16:15:00|13517.6|13514.1|13515.8|13512.3|13517.7|13514.2|13514.8|13511.3|185
1678378800000|2023-03-09 16:20:00|13515.7|13512.2|13513|13509.5|13517|13513.5|13512.6|13509.1|181
1678379100000|2023-03-09 16:25:00|13513.1|13509.6|13515.9|13512.4|13516.3|13514|13513|13509.5|206
1678379400000|2023-03-09 16:30:00|13516|13512.5|13513.2|13509.7|13516.5|13513|13512.3|13509|208
1678379700000|2023-03-09 16:35:00|13513.1|13509.6|13513.1|13511.1|13514|13511.5|13511.9|13509.1|133
1678380000000|2023-03-09 16:40:00|13513.2|13511.2|13511|13509|13513.5|13511.5|13510.9|13508.9|98
1678380300000|2023-03-09 16:45:00|13510.9|13508.9|13510.7|13508.7|13511|13509|13510.3|13508.3|84
1678380600000|2023-03-09 16:50:00|13510.6|13508.6|13511.8|13509.8|13513|13510.9|13510.4|13508.4|126
1678380900000|2023-03-09 16:55:00|13511.9|13509.9|13514.8|13511.3|13515.4|13512.7|13511.9|13509.9|183
1678381200000|2023-03-09 17:00:00|13514.7|13511.2|13517.1|13513.6|13519.2|13515.7|13513.6|13510.1|220
1678381500000|2023-03-09 17:05:00|13517.2|13513.7|13515.8|13512.3|13518.1|13514.6|13515.6|13512.1|121
1678381800000|2023-03-09 17:10:00|13515.9|13512.4|13515.3|13511.8|13516.8|13513.3|13514.7|13511.2|106
1678382100000|2023-03-09 17:15:00|13515|13511.5|13514.9|13511.4|13515.4|13513|13513.5|13510.7|116
1678382400000|2023-03-09 17:20:00|13514.8|13511.3|13510.8|13508.8|13515|13512.4|13510.5|13508.5|96
1678382700000|2023-03-09 17:25:00|13510.9|13508.9|13512.7|13509.2|13514.9|13511.4|13510.9|13508.9|107
1678383000000|2023-03-09 17:30:00|13512.6|13509.1|13513|13509.5|13513.9|13510.4|13512.1|13508.6|109
1678383300000|2023-03-09 17:35:00|13513.1|13509.6|13515.3|13511.8|13515.5|13512|13513|13509.5|190
1678383600000|2023-03-09 17:40:00|13515.2|13511.7|13514.9|13511.4|13515.4|13511.9|13512.6|13509.1|180
1678383900000|2023-03-09 17:45:00|13515|13511.5|13515.2|13511.7|13515.8|13512.3|13513.9|13510.4|166
1678384200000|2023-03-09 17:50:00|13515.1|13511.6|13515.3|13511.8|13516.1|13512.6|13514.3|13510.8|144
1678384500000|2023-03-09 17:55:00|13515.4|13511.9|13513.6|13510.1|13515.8|13512.3|13513|13509.5|154
1678384800000|2023-03-09 18:00:00|13513.7|13510.2|13510.4|13506.9|13515.9|13512.4|13508.8|13505.3|346
1678385100000|2023-03-09 18:05:00|13510.5|13507|13511.2|13507.7|13512.8|13509.3|13509.8|13506.3|314
1678385400000|2023-03-09 18:10:00|13511.1|13507.6|13511.7|13508.2|13513.1|13509.6|13510.1|13506.6|229
1678385700000|2023-03-09 18:15:00|13511.6|13508.1|13512.4|13508.9|13512.8|13509.3|13510.4|13506.9|267
1678386000000|2023-03-09 18:20:00|13512.5|13509|13513.2|13509.7|13513.7|13510.2|13510.7|13507.2|171
1678386300000|2023-03-09 18:25:00|13513.3|13509.8|13515|13511.5|13515.7|13512.2|13513.3|13509.8|207
1678386600000|2023-03-09 18:30:00|13515.1|13511.6|13515.5|13512|13516.5|13513|13514.2|13510.7|241
1678386900000|2023-03-09 18:35:00|13515.4|13511.9|13516.4|13512.9|13516.4|13512.9|13513.7|13510.2|205
1678387200000|2023-03-09 18:40:00|13516.3|13512.8|13512.7|13509.2|13516.3|13512.8|13511.2|13507.7|194
1678387500000|2023-03-09 18:45:00|13513|13509.5|13513.1|13509.6|13514.3|13510.8|13511.2|13507.7|211
1678387800000|2023-03-09 18:50:00|13513.2|13509.7|13511.5|13508|13513.5|13510|13511.2|13507.7|200
1678388100000|2023-03-09 18:55:00|13511.4|13507.9|13510.3|13506.8|13511.4|13507.9|13510.2|13506.7|123
1678388400000|2023-03-09 19:00:00|13510.2|13506.7|13515|13511.5|13515|13511.5|13510.1|13506.6|161
1678388700000|2023-03-09 19:05:00|13515.1|13511.6|13515.4|13511.9|13517.5|13514|13514.6|13511.1|176
1678389000000|2023-03-09 19:10:00|13515.3|13511.8|13515.6|13512.1|13516.3|13512.8|13515.1|13511.6|202
1678389300000|2023-03-09 19:15:00|13515.5|13512|13514|13510.5|13515.8|13513.1|13513.7|13510.2|198
1678389600000|2023-03-09 19:20:00|13513.9|13510.4|13512.3|13508.8|13514.6|13511.1|13512.2|13508.7|206
1678389900000|2023-03-09 19:25:00|13512.1|13508.6|13515.9|13512.4|13515.9|13513.1|13512.1|13508.6|164
1678390200000|2023-03-09 19:30:00|13515.8|13512.3|13520.5|13518.5|13520.7|13518.7|13515.7|13512.2|152
1678390500000|2023-03-09 19:35:00|13520.4|13518.4|13520|13516.5|13520.4|13518.4|13518.7|13515.2|133
1678390800000|2023-03-09 19:40:00|13519.9|13516.4|13519.3|13517.3|13520.2|13517.4|13518.3|13515.5|110
1678391100000|2023-03-09 19:45:00|13519.4|13517.4|13522.6|13519.1|13523.5|13520|13518.6|13515.1|136
1678391400000|2023-03-09 19:50:00|13522.7|13519.2|13523.7|13520.2|13523.9|13520.4|13522.1|13518.6|145
1678391700000|2023-03-09 19:55:00|13523.8|13520.3|13525.4|13521.9|13525.6|13522.1|13522.9|13519.4|144
1678392000000|2023-03-09 20:00:00|13525.3|13521.8|13524.8|13522.8|13525.9|13522.8|13523.9|13520.4|160
1678392300000|2023-03-09 20:05:00|13524.7|13522.7|13527.7|13524.2|13528.6|13525.1|13524.7|13521.9|168
1678392600000|2023-03-09 20:10:00|13528.1|13524.6|13526.6|13523.1|13528.5|13525|13526.6|13523.1|200
1678392900000|2023-03-09 20:15:00|13526.7|13523.2|13529.3|13525.8|13529.9|13526.4|13526.7|13523.2|184
1678393200000|2023-03-09 20:20:00|13529.2|13525.7|13532.6|13529.1|13533.1|13529.6|13528.9|13525.4|189
1678393500000|2023-03-09 20:25:00|13532.5|13529|13531.1|13527.6|13533.2|13529.7|13529.7|13526.2|216
1678393800000|2023-03-09 20:30:00|13531|13527.5|13527.5|13524|13531.4|13527.9|13527.4|13523.9|230
1678394100000|2023-03-09 20:35:00|13527.4|13523.9|13527.5|13524|13529.9|13526.4|13527.1|13523.6|280
1678394400000|2023-03-09 20:40:00|13527.6|13524.1|13528.1|13524.6|13528.7|13525.2|13527.4|13523.9|242
1678394700000|2023-03-09 20:45:00|13528|13524.5|13528.7|13525.2|13530.3|13526.8|13527.6|13524.1|262
1678395000000|2023-03-09 20:50:00|13529.2|13525.7|13524.9|13521.4|13529.3|13525.8|13524.6|13521.1|297
1678395300000|2023-03-09 20:55:00|13524.7|13521.2|13523.9|13520.4|13527.2|13523.7|13523.2|13519.7|213
1678395600000|2023-03-09 21:00:00|13524|13520.5|13522.5|13519|13524.1|13520.6|13521.9|13518.4|126
1678395900000|2023-03-09 21:05:00|13522.4|13518.9|13524.5|13521|13524.6|13521.1|13521|13517.5|75
1678396200000|2023-03-09 21:10:00|13524.6|13521.1|13534.1|13530.6|13535.8|13532.3|13524.6|13521.1|221
1678396500000|2023-03-09 21:15:00|13534.4|13530.9|13537.8|13534.3|13537.9|13534.4|13534.3|13530.8|91
1678396800000|2023-03-09 21:20:00|13537.9|13534.4|13542.4|13538.9|13543.4|13539.9|13537.7|13534.2|149
1678397100000|2023-03-09 21:25:00|13542.5|13539|13544.6|13541.1|13549.3|13545.8|13541.5|13538|199
1678397400000|2023-03-09 21:30:00|13544.7|13541.2|13542.2|13538.7|13544.7|13541.2|13541.1|13537.6|68
1678397700000|2023-03-09 21:35:00|13542.1|13538.6|13538|13534.5|13542.2|13538.7|13537.7|13534.2|47
1678398000000|2023-03-09 21:40:00|13538.1|13534.6|13540.2|13536.7|13544.1|13540.6|13537.9|13534.4|86
1678398300000|2023-03-09 21:45:00|13540.1|13536.6|13543.9|13534.5|13547.8|13537.2|13540.1|13529.5|490
1678398600000|2023-03-09 21:50:00|13543.8|13534.4|13542.2|13526.2|13544.8|13535.3|13537.2|13521.2|296
1678398900000|2023-03-09 21:55:00|13542.1|13526.1|13541.7|13525.7|13547.1|13531.1|13540|13524|276
1678399200000|2023-03-09 22:00:00|13541.8|13525.8|13541.7|13525.7|13542.6|13526.6|13541.3|13525.3|25
1678399500000|2023-03-09 22:05:00|13541.5|13525.5|13541.1|13525.1|13541.8|13525.8|13540.9|13524.9|14
1678399800000|2023-03-09 22:10:00|13540.9|13524.9|13541.3|13525.3|13541.4|13525.4|13540.5|13524.5|9
1678400100000|2023-03-09 22:15:00|13541.2|13525.2|13540.6|13524.6|13542.3|13526.3|13540.5|13524.5|17
1678400400000|2023-03-09 22:20:00|13540.7|13524.7|13541.9|13525.9|13542|13526|13540.7|13524.7|15
1678400700000|2023-03-09 22:25:00|13542|13526|13542.2|13526.2|13542.3|13526.3|13541.7|13525.7|12
1678401000000|2023-03-09 22:30:00|13542.7|13526.7|13544.5|13528.5|13544.8|13528.8|13542.7|13526.7|36
1678401300000|2023-03-09 22:35:00|13544.7|13528.7|13544.6|13528.6|13544.7|13528.7|13544.3|13528.3|5
1678401600000|2023-03-09 22:40:00|13544.2|13528.2|13544.3|13528.3|13544.9|13528.9|13544.1|13528.1|31
1678401900000|2023-03-09 22:45:00|13544.8|13528.8|13545.7|13529.7|13545.9|13529.9|13544.7|13528.7|47
1678402200000|2023-03-09 22:50:00|13545.8|13529.8|13545.5|13529.5|13545.8|13529.8|13544.9|13528.9|45
1678402500000|2023-03-09 22:55:00|13545.3|13529.3|13543.6|13527.7|13545.5|13530.2|13541.2|13526.5|42
1678402800000|2023-03-09 23:00:00|13542.9|13526.9|13543|13527.1|13545.6|13531.5|13542|13526|176
1678403100000|2023-03-09 23:05:00|13542.9|13526.8|13538.9|13533.6|13549|13535.8|13538.1|13526.8|351
1678403400000|2023-03-09 23:10:00|13539|13533.7|13534.7|13530.4|13540.6|13534.3|13534.7|13529.2|178
1678403700000|2023-03-09 23:15:00|13534.9|13530.1|13534.8|13530.8|13535.7|13531.3|13534.5|13530|166
1678404000000|2023-03-09 23:20:00|13534.7|13530.7|13534.8|13531|13535.8|13531.7|13532.8|13528.3|73
1678404300000|2023-03-09 23:25:00|13534.7|13530.9|13540.3|13534.9|13542.7|13535.8|13534.5|13530.2|218
1678404600000|2023-03-09 23:30:00|13540.2|13534.8|13537.3|13533.8|13540.2|13534.8|13535.8|13529.3|194
1678404900000|2023-03-09 23:35:00|13537.4|13533.9|13534.7|13531.2|13537.4|13533.9|13534.3|13530.8|45
1678405200000|2023-03-09 23:40:00|13534.8|13531.3|13535.4|13531.9|13536.3|13532.8|13534.2|13530.7|69
1678405500000|2023-03-09 23:45:00|13535.3|13531.8|13535.3|13531.8|13535.4|13531.9|13534.5|13531|89
1678405800000|2023-03-09 23:50:00|13535.4|13531.9|13535.5|13532|13535.6|13532.1|13534.5|13531|78
1678406100000|2023-03-09 23:55:00|13535.6|13532.1|13534.8|13531.3|13535.6|13532.1|13534.1|13530.6|69
1678406400000|2023-03-10 00:00:00|13534.9|13531.4|13530.7|13527.2|13535|13531.5|13530.6|13527.1|128
1678406700000|2023-03-10 00:05:00|13530.8|13527.3|13526.5|13523|13531|13527.5|13526.4|13522.9|116
1678407000000|2023-03-10 00:10:00|13527.2|13523.7|13532.1|13528.6|13532.2|13528.7|13526.6|13523.1|207
1678407300000|2023-03-10 00:15:00|13532|13528.5|13527.7|13524.2|13532.2|13528.7|13527.1|13523.6|260
1678407600000|2023-03-10 00:20:00|13527.6|13524.1|13529.6|13527.6|13531.1|13527.7|13527.5|13524|245
1678407900000|2023-03-10 00:25:00|13529.7|13527.7|13526.6|13524.6|13530.2|13527.8|13525.9|13523.3|257
1678408200000|2023-03-10 00:30:00|13526.7|13524.7|13527.1|13523.6|13527.5|13524.7|13523.7|13520.3|277
1678408500000|2023-03-10 00:35:00|13527|13523.5|13527.6|13524.1|13527.8|13524.3|13525.4|13521.9|225
1678408800000|2023-03-10 00:40:00|13527.5|13524|13527.5|13524|13529.1|13525.6|13526.6|13523.2|236
1678409100000|2023-03-10 00:45:00|13527.6|13524.1|13531.2|13527.7|13532|13528.5|13527.1|13523.6|211
1678409400000|2023-03-10 00:50:00|13531.4|13527.9|13530.2|13526.7|13533.9|13530.4|13529|13525.6|224
1678409700000|2023-03-10 00:55:00|13530.7|13527.2|13532.1|13528.6|13532.1|13529.2|13529.2|13525.8|178
1678410000000|2023-03-10 01:00:00|13532.2|13528.7|13547.1|13543.6|13547.2|13543.7|13531.4|13528.7|268
1678410300000|2023-03-10 01:05:00|13547|13543.5|13537.4|13535.4|13547|13543.5|13537.2|13534.5|187
1678410600000|2023-03-10 01:10:00|13537.7|13535.7|13542.7|13539.2|13543.5|13540.6|13536.8|13533.3|211
1678410900000|2023-03-10 01:15:00|13542.6|13539.1|13543.6|13541.6|13544.1|13542.1|13541.3|13538.8|131
1678411200000|2023-03-10 01:20:00|13543.5|13541.5|13543.3|13541.3|13544.5|13542.5|13542|13540|127
1678411500000|2023-03-10 01:25:00|13543.2|13541.2|13540.7|13537.2|13544.1|13541.3|13538.7|13535.2|148
1678411800000|2023-03-10 01:30:00|13540.8|13537.3|13542.1|13540.1|13543.3|13540.6|13539.8|13537.2|126
1678412100000|2023-03-10 01:35:00|13542.2|13540.2|13540.3|13538.3|13543.5|13541.5|13539.5|13537.2|132
1678412400000|2023-03-10 01:40:00|13540.2|13538.2|13546.1|13542.6|13547.1|13544.9|13540.2|13538.2|245
1678412700000|2023-03-10 01:45:00|13546|13542.5|13543.2|13541.2|13546|13543.5|13542.4|13539.1|200
1678413000000|2023-03-10 01:50:00|13543.3|13541.3|13542.4|13540.4|13543.5|13541.5|13542|13540|66
1678413300000|2023-03-10 01:55:00|13542.5|13540.5|13542.5|13540.5|13544.5|13542.5|13542|13540|124
1678413600000|2023-03-10 02:00:00|13542.9|13540.9|13541.3|13539.3|13544.4|13542.4|13541.2|13539.2|159
1678413900000|2023-03-10 02:05:00|13541.4|13539.4|13541.9|13539.9|13542.9|13540|13539.1|13536.1|175
1678414200000|2023-03-10 02:10:00|13542|13540|13540.2|13538.2|13542.3|13540.2|13539|13537|176
1678414500000|2023-03-10 02:15:00|13540.3|13538.3|13547.2|13543.7|13547.9|13545.5|13540.3|13538.3|198
1678414800000|2023-03-10 02:20:00|13546.4|13544.4|13550.6|13548.6|13551.1|13548.7|13546.3|13542.9|203
1678415100000|2023-03-10 02:25:00|13550.5|13548.5|13555.7|13552.2|13555.8|13552.3|13549.1|13546.6|213
1678415400000|2023-03-10 02:30:00|13555.8|13552.3|13563|13559.5|13563.1|13559.6|13555.1|13551.6|477
1678415700000|2023-03-10 02:35:00|13563.1|13559.6|13549.7|13546.2|13563.1|13559.6|13549.6|13546.1|377
1678416000000|2023-03-10 02:40:00|13549.8|13546.3|13552.8|13549.3|13553.5|13550|13547.6|13544.1|367
1678416300000|2023-03-10 02:45:00|13552.9|13549.4|13553|13549.5|13554.8|13551.3|13550.2|13546.7|288
1678416600000|2023-03-10 02:50:00|13553.1|13549.6|13555.6|13552.1|13557.7|13554.9|13551.9|13548.4|307
1678416900000|2023-03-10 02:55:00|13555.9|13552.4|13554.2|13550.7|13555.9|13552.4|13551.4|13548.1|257
1678417200000|2023-03-10 03:00:00|13554.3|13550.8|13554.4|13550.9|13556.1|13553|13553.6|13550.2|210
1678417500000|2023-03-10 03:05:00|13554.6|13551.1|13553.1|13549.6|13555.4|13551.9|13551.4|13548.8|194
1678417800000|2023-03-10 03:10:00|13553.2|13549.7|13555.5|13553.5|13556.5|13553.7|13552.9|13549.6|134
1678418100000|2023-03-10 03:15:00|13555.8|13553.8|13557.9|13554.4|13558.1|13555.2|13554.5|13551.5|201
1678418400000|2023-03-10 03:20:00|13557.8|13554.3|13557.6|13555.6|13558.1|13555.6|13556.6|13553.1|184
1678418700000|2023-03-10 03:25:00|13557.5|13555.5|13561.2|13557.7|13562.2|13558.7|13556.8|13554.8|191
1678419000000|2023-03-10 03:30:00|13561.3|13557.8|13559|13555.5|13563|13559.5|13558.2|13555|183
1678419300000|2023-03-10 03:35:00|13558.9|13555.4|13555.3|13553.3|13559.7|13557.1|13555.3|13553.3|139
1678419600000|2023-03-10 03:40:00|13555.2|13553.2|13556|13554|13556.4|13554.1|13554.1|13551.7|135
1678419900000|2023-03-10 03:45:00|13555.9|13553.9|13555|13553|13556.6|13554.1|13554.3|13552.3|123
1678420200000|2023-03-10 03:50:00|13554.9|13552.9|13555.4|13553.4|13556.3|13553.6|13553.9|13551.3|161
1678420500000|2023-03-10 03:55:00|13555.3|13553.3|13554.6|13551.1|13557.3|13555.3|13554.5|13551|138
1678420800000|2023-03-10 04:00:00|13554.7|13551.2|13554.3|13552.3|13556.3|13554.3|13553.6|13551|113
1678421100000|2023-03-10 04:05:00|13554.1|13552.1|13554.6|13551.1|13554.7|13552.1|13550.5|13548.5|155
1678421400000|2023-03-10 04:10:00|13554.7|13551.2|13555.3|13553.3|13556|13553.4|13553.8|13551.1|76
1678421700000|2023-03-10 04:15:00|13555.2|13553.2|13555.1|13553.1|13556.4|13554.4|13554.5|13552.5|89
1678422000000|2023-03-10 04:20:00|13555.2|13553.2|13553.1|13549.6|13555.9|13553.7|13552.6|13549.3|114
1678422300000|2023-03-10 04:25:00|13553.2|13549.7|13550.8|13547.3|13553.9|13551.1|13550.3|13546.8|131
1678422600000|2023-03-10 04:30:00|13550.7|13547.2|13550.7|13547.2|13550.8|13547.9|13547.8|13544.3|171
1678422900000|2023-03-10 04:35:00|13550.8|13547.3|13552|13550|13552.8|13550|13549.7|13546.7|108
1678423200000|2023-03-10 04:40:00|13551.9|13549.9|13551.1|13549.1|13552.8|13550.2|13550.2|13548|121
1678423500000|2023-03-10 04:45:00|13552.2|13548.7|13548.9|13546.9|13553|13550.2|13548.8|13546.2|125
1678423800000|2023-03-10 04:50:00|13549|13547|13551.7|13548.2|13552|13548.8|13548.2|13545.4|116
1678424100000|2023-03-10 04:55:00|13551.6|13548.1|13551|13549|13552.1|13549.1|13549.6|13547|129
1678424400000|2023-03-10 05:00:00|13551.1|13549.1|13551.1|13549.1|13553|13551|13550.2|13547.1|161
1678424700000|2023-03-10 05:05:00|13551.2|13549.2|13551.9|13549.9|13552.4|13550.4|13549.8|13547.8|116
1678425000000|2023-03-10 05:10:00|13552|13550|13554.2|13550.7|13554.9|13552.9|13551.1|13549.1|103
1678425300000|2023-03-10 05:15:00|13554.1|13550.6|13554.8|13552.8|13556.9|13553.5|13553.7|13550.2|137
1678425600000|2023-03-10 05:20:00|13554.9|13552.9|13556|13554|13556.4|13554.4|13552.8|13550.8|140
1678425900000|2023-03-10 05:25:00|13556.1|13554.1|13555.1|13553.1|13556.5|13554.5|13553.9|13551.8|135
1678426200000|2023-03-10 05:30:00|13555|13553|13556.1|13554.1|13557.5|13555.5|13555|13553|167
1678426500000|2023-03-10 05:35:00|13556.2|13554.2|13553.7|13551.7|13556.2|13554.2|13552.5|13550.4|147
1678426800000|2023-03-10 05:40:00|13553.8|13551.8|13554.6|13551.1|13556.3|13553.9|13553.8|13551.1|170
1678427100000|2023-03-10 05:45:00|13554.7|13551.2|13553.7|13551.7|13554.7|13552.7|13552.6|13549.1|136
1678427400000|2023-03-10 05:50:00|13553.6|13551.6|13553.9|13551.9|13554.2|13552.2|13552.1|13549.3|131
1678427700000|2023-03-10 05:55:00|13554|13552|13553.7|13551.7|13555.1|13553.1|13553|13551|103
1678428000000|2023-03-10 06:00:00|13553.8|13551.8|13554.3|13552.3|13554.6|13552.6|13551.4|13549.4|174
1678428300000|2023-03-10 06:05:00|13554.4|13552.4|13551|13549|13554.7|13552.7|13550.3|13548.3|112
1678428600000|2023-03-10 06:10:00|13550.9|13548.9|13553.2|13551.2|13553.8|13551.8|13549.8|13547.8|152
1678428900000|2023-03-10 06:15:00|13553.1|13551.1|13550.9|13548.9|13553.2|13551.2|13550.8|13548.8|145
1678429200000|2023-03-10 06:20:00|13551|13549|13553.1|13551.1|13553.9|13551.9|13550.8|13548.8|117
1678429500000|2023-03-10 06:25:00|13552.8|13550.8|13553.1|13551.1|13554|13552|13552|13550|132
1678429800000|2023-03-10 06:30:00|13553.2|13551.2|13554.6|13551.1|13554.8|13551.9|13551|13549|131
1678430100000|2023-03-10 06:35:00|13554.7|13551.2|13555.9|13553.9|13555.9|13553.9|13554.2|13550.9|136
1678430400000|2023-03-10 06:40:00|13555.8|13553.8|13558.5|13556.5|13558.6|13556.6|13555.8|13553.8|93
1678430700000|2023-03-10 06:45:00|13558.4|13556.4|13554.2|13552.2|13559.1|13557.1|13553.9|13551.9|117
1678431000000|2023-03-10 06:50:00|13554.3|13552.3|13554|13552|13555.8|13553.5|13553|13551|130
1678431300000|2023-03-10 06:55:00|13553.9|13551.9|13553.6|13550.1|13553.9|13551.9|13552.5|13550|109
1678431600000|2023-03-10 07:00:00|13553.7|13550.2|13548.7|13545.2|13553.7|13550.2|13548.2|13544.7|262
1678431900000|2023-03-10 07:05:00|13548.8|13545.3|13546.9|13543.4|13549.3|13546.6|13545.3|13543.3|234
1678432200000|2023-03-10 07:10:00|13546.8|13543.3|13546.2|13542.7|13548.8|13546.1|13545.3|13541.8|238
1678432500000|2023-03-10 07:15:00|13546.3|13542.8|13546.9|13543.4|13548.6|13545.1|13545.5|13542|216
1678432800000|2023-03-10 07:20:00|13547|13543.5|13544.7|13541.2|13547.9|13544.9|13544.6|13541.1|212
1678433100000|2023-03-10 07:25:00|13544.6|13541.1|13541.8|13539.8|13545.7|13542.6|13541.7|13539.7|163
1678433400000|2023-03-10 07:30:00|13541.9|13539.9|13534.3|13532.3|13543.3|13540.3|13534.1|13531.6|178
1678433700000|2023-03-10 07:35:00|13534.4|13532.4|13541.1|13537.6|13541.1|13537.6|13534.3|13532.1|157
1678434000000|2023-03-10 07:40:00|13541|13537.5|13543.6|13540.1|13543.7|13540.2|13536.3|13532.8|300
1678434300000|2023-03-10 07:45:00|13543.5|13540|13543.7|13540.2|13545.2|13541.7|13541.8|13538.3|213
1678434600000|2023-03-10 07:50:00|13543.6|13540.1|13546|13544|13547.8|13544.6|13543.6|13540.1|221
1678434900000|2023-03-10 07:55:00|13545.9|13543.9|13547.1|13543.6|13549.9|13546.4|13545.9|13542.6|231
1678435200000|2023-03-10 08:00:00|13546.8|13543.3|13547.1|13543.6|13547.1|13544.2|13543.6|13540.5|287
1678435500000|2023-03-10 08:05:00|13547|13543.5|13550.8|13547.3|13551.1|13547.6|13544.5|13541|290
1678435800000|2023-03-10 08:10:00|13550.7|13547.2|13553.3|13549.8|13553.9|13550.4|13549.5|13546|227
1678436100000|2023-03-10 08:15:00|13553.5|13550|13566.9|13563.4|13567.3|13563.8|13553.3|13549.8|295
1678436400000|2023-03-10 08:20:00|13567|13563.5|13577|13573.5|13577.7|13574.2|13566.3|13562.8|272
1678436700000|2023-03-10 08:25:00|13577.1|13573.6|13570.6|13567.1|13577.6|13574.1|13567.8|13564.3|221
1678437000000|2023-03-10 08:30:00|13570.5|13567|13568.8|13565.3|13573.9|13570.4|13567.8|13564.3|334
1678437300000|2023-03-10 08:35:00|13568.9|13565.4|13568.5|13565|13572.1|13568.6|13568.5|13565|256
1678437600000|2023-03-10 08:40:00|13568.4|13564.9|13564.2|13560.7|13572.6|13569.1|13563.5|13560|232
1678437900000|2023-03-10 08:45:00|13564.1|13560.6|13556.7|13553.2|13565.4|13561.9|13552.7|13549.2|255
1678438200000|2023-03-10 08:50:00|13556.6|13553.1|13559.8|13556.3|13560.2|13556.7|13555.8|13552.3|172
1678438500000|2023-03-10 08:55:00|13559.9|13556.4|13565|13561.5|13565.8|13562.3|13559.8|13556.3|211
1678438800000|2023-03-10 09:00:00|13565.4|13561.9|13564.1|13560.6|13565.9|13562.4|13563.5|13560|214
1678439100000|2023-03-10 09:05:00|13564|13560.5|13558.6|13555.1|13564.1|13560.9|13557.8|13554.3|335
1678439400000|2023-03-10 09:10:00|13558.7|13555.2|13552.8|13549.3|13559.2|13555.7|13552.8|13549.3|303
1678439700000|2023-03-10 09:15:00|13553.1|13549.6|13557.7|13554.2|13557.9|13554.4|13553|13549.5|233
1678440000000|2023-03-10 09:20:00|13557.8|13554.3|13562.7|13559.2|13563|13559.5|13557.7|13554.2|246
1678440300000|2023-03-10 09:25:00|13562.6|13559.1|13562.8|13559.3|13563.7|13561|13561.4|13558.2|179
1678440600000|2023-03-10 09:30:00|13562.7|13559.2|13557.7|13554.2|13562.8|13559.3|13557.6|13554.1|193
1678440900000|2023-03-10 09:35:00|13557.6|13554.1|13563.9|13560.4|13564|13560.5|13557.3|13553.8|198
1678441200000|2023-03-10 09:40:00|13564|13560.5|13562.9|13559.4|13564.1|13560.6|13562|13558.5|215
1678441500000|2023-03-10 09:45:00|13563|13559.5|13559.6|13556.1|13563.1|13559.6|13557.2|13553.7|196
1678441800000|2023-03-10 09:50:00|13559.7|13556.2|13561.9|13558.4|13562|13558.5|13557|13553.5|207
1678442100000|2023-03-10 09:55:00|13562.2|13558.7|13562.4|13560.4|13563.6|13561|13561.3|13558.4|172
1678442400000|2023-03-10 10:00:00|13562.5|13560.5|13561.8|13558.3|13563.5|13561.5|13560.1|13556.6|210
1678442700000|2023-03-10 10:05:00|13561.9|13558.4|13561.7|13558.2|13563.3|13559.8|13559.1|13556|224
1678443000000|2023-03-10 10:10:00|13561.6|13558.1|13561.7|13558.2|13562.5|13559|13559.6|13556.1|205
1678443300000|2023-03-10 10:15:00|13561.6|13558.1|13558.6|13555.1|13562.2|13559.5|13558.5|13555|174
1678443600000|2023-03-10 10:20:00|13558.5|13555|13557.8|13554.3|13558.8|13555.3|13555.1|13552.2|212
1678443900000|2023-03-10 10:25:00|13557.7|13554.2|13555.2|13551.7|13558.5|13555|13554.4|13550.9|188
1678444200000|2023-03-10 10:30:00|13555.3|13551.8|13554.7|13551.2|13558.7|13555.2|13553.5|13550|204
1678444500000|2023-03-10 10:35:00|13554.8|13551.3|13555|13551.5|13558.8|13555.3|13554|13551.2|216
1678444800000|2023-03-10 10:40:00|13554.9|13551.4|13554.9|13551.4|13556.4|13553.1|13552.2|13548.8|197
1678445100000|2023-03-10 10:45:00|13555|13551.5|13552|13548.5|13555.5|13552|13551.9|13548.4|211
1678445400000|2023-03-10 10:50:00|13551.9|13548.4|13551.1|13547.6|13552.5|13549|13549.5|13546|178
1678445700000|2023-03-10 10:55:00|13551|13547.5|13552.2|13548.7|13552.8|13550|13550.8|13547.3|137
1678446000000|2023-03-10 11:00:00|13552.3|13548.8|13551.9|13548.4|13552.3|13548.8|13549.9|13546.4|164
1678446300000|2023-03-10 11:05:00|13552.1|13548.6|13550|13546.5|13552.7|13549.2|13548.7|13546.1|119
1678446600000|2023-03-10 11:10:00|13550.1|13546.6|13549.7|13546.2|13551.8|13548.3|13549.7|13546.2|165
1678446900000|2023-03-10 11:15:00|13549.8|13546.3|13551|13547.5|13551.1|13547.6|13549.7|13546.2|104
1678447200000|2023-03-10 11:20:00|13550.9|13547.4|13551.3|13547.8|13551.5|13548.7|13548.7|13545.9|117
1678447500000|2023-03-10 11:25:00|13551.4|13547.9|13545.2|13541.7|13551.5|13548|13545.2|13541.7|141
1678447800000|2023-03-10 11:30:00|13545.1|13541.6|13544.7|13541.2|13545.9|13542.4|13544.3|13540.8|136
1678448100000|2023-03-10 11:35:00|13544.6|13541.1|13543.5|13540|13546|13542.5|13543.2|13539.7|146
1678448400000|2023-03-10 11:40:00|13543.6|13540.1|13545|13541.5|13545.1|13541.6|13542.9|13539.4|199
1678448700000|2023-03-10 11:45:00|13545.1|13541.6|13544.8|13541.3|13545.1|13541.6|13544.3|13540.8|127
1678449000000|2023-03-10 11:50:00|13544.9|13541.4|13546|13542.5|13547.1|13543.6|13544|13540.5|190
1678449300000|2023-03-10 11:55:00|13546.1|13542.6|13548.4|13544.9|13550.3|13546.8|13545.3|13541.8|188
1678449600000|2023-03-10 12:00:00|13548.3|13544.8|13553.3|13549.8|13554|13550.5|13548.3|13544.8|205
1678449900000|2023-03-10 12:05:00|13553.4|13549.9|13552.6|13549.1|13553.5|13550|13551.4|13547.9|170
1678450200000|2023-03-10 12:10:00|13552.7|13549.2|13550.7|13547.2|13553.5|13550|13550.7|13547.2|135
1678450500000|2023-03-10 12:15:00|13550.8|13547.3|13550.1|13546.6|13551.6|13548.1|13548.6|13545.1|175
1678450800000|2023-03-10 12:20:00|13550.2|13546.7|13550.8|13547.3|13553.9|13550.4|13549.6|13546.1|206
1678451100000|2023-03-10 12:25:00|13550.7|13547.2|13548.8|13545.3|13551.2|13547.7|13547.5|13544|165
1678451400000|2023-03-10 12:30:00|13548.7|13545.2|13549.8|13546.3|13551.1|13547.6|13547.5|13544|170
1678451700000|2023-03-10 12:35:00|13549.9|13546.4|13549|13545.5|13551.9|13549|13547.9|13545.2|151
1678452000000|2023-03-10 12:40:00|13548.2|13546.2|13550.7|13547.2|13552.6|13549.1|13548.1|13545.2|183
1678452300000|2023-03-10 12:45:00|13550.8|13547.3|13549.3|13545.8|13550.8|13547.3|13548.5|13545|190
1678452600000|2023-03-10 12:50:00|13549.2|13545.7|13547.7|13544.2|13550|13546.5|13547.7|13544.2|239
1678452900000|2023-03-10 12:55:00|13547.8|13544.3|13549|13545.5|13549.5|13546|13545.2|13541.7|291
1678453200000|2023-03-10 13:00:00|13549.4|13545.9|13556.8|13553.3|13557.1|13554.1|13548.9|13545.4|336
1678453500000|2023-03-10 13:05:00|13556.9|13553.4|13555.7|13552.2|13556.9|13553.4|13553.3|13549.8|435
1678453800000|2023-03-10 13:10:00|13555.8|13552.3|13556.6|13553.1|13557|13553.5|13554.5|13551|309
1678454100000|2023-03-10 13:15:00|13556.4|13552.9|13554.4|13550.9|13557.1|13554|13553.4|13549.9|293
1678454400000|2023-03-10 13:20:00|13553.8|13550.3|13550.1|13546.6|13556.9|13553.4|13549.9|13546.4|412
1678454700000|2023-03-10 13:25:00|13550|13546.5|13552.9|13542.3|13553.1|13549|13548.6|13542.3|380
1678455000000|2023-03-10 13:30:00|13552.7|13542.5|13521.5|13516.9|13555.5|13544.9|13514|13502.3|882
1678455300000|2023-03-10 13:35:00|13522.2|13517.1|13526.2|13523.3|13530.1|13526.4|13515.2|13511.6|1057
1678455600000|2023-03-10 13:40:00|13527|13523.5|13521.7|13518.6|13529.7|13527|13516.9|13513.3|887
1678455900000|2023-03-10 13:45:00|13521.8|13518.9|13524|13520.5|13527|13523.9|13517.1|13513.6|741
1678456200000|2023-03-10 13:50:00|13524.1|13520.6|13529.2|13525.7|13531.4|13527.9|13522.5|13519.4|562
1678456500000|2023-03-10 13:55:00|13529.3|13525.8|13533.9|13530.4|13536.9|13533.4|13527.8|13524.3|426
1678456800000|2023-03-10 14:00:00|13534.1|13530.6|13526.3|13522.8|13538.7|13535.2|13525.8|13522.3|716
1678457100000|2023-03-10 14:05:00|13526.5|13523|13519.9|13516.4|13528.8|13526.1|13519.9|13516.4|720
1678457400000|2023-03-10 14:10:00|13520|13516.5|13529|13525.5|13530.1|13526.6|13518.5|13515|662
1678457700000|2023-03-10 14:15:00|13529.1|13525.6|13522.9|13519.4|13533.1|13529.6|13521.9|13518.4|594
1678458000000|2023-03-10 14:20:00|13523.5|13520|13516.9|13513.4|13525.6|13522.4|13514.3|13510.8|574
1678458300000|2023-03-10 14:25:00|13517.3|13513.8|13511.5|13508|13520|13516.5|13511|13507.6|529
1678458600000|2023-03-10 14:30:00|13511.4|13507.9|13509.4|13505.9|13514.7|13511.2|13502.4|13498.9|604
1678458900000|2023-03-10 14:35:00|13509.5|13506|13499.2|13496.3|13510.9|13507.4|13495.3|13492.4|739
1678459200000|2023-03-10 14:40:00|13499.3|13496.4|13502.7|13499.2|13504.5|13501.6|13495.5|13492.4|774
1678459500000|2023-03-10 14:45:00|13502.6|13499.1|13513.6|13510.1|13514.1|13510.6|13502.5|13499|555
1678459800000|2023-03-10 14:50:00|13513.7|13510.2|13503.7|13500.2|13515.4|13511.9|13502.5|13499|414
1678460100000|2023-03-10 14:55:00|13503.6|13500.1|13501|13497.5|13508.2|13505.1|13497.5|13494.6|697
1678460400000|2023-03-10 15:00:00|13500.8|13497.3|13483.6|13480.9|13501|13497.5|13482.4|13479.2|603
1678460700000|2023-03-10 15:05:00|13484.1|13480.6|13484.2|13480.7|13484.9|13481.4|13477.3|13473.8|520
1678461000000|2023-03-10 15:10:00|13483.8|13481.1|13488.8|13485.3|13491.4|13488.2|13481.3|13477.8|559
1678461300000|2023-03-10 15:15:00|13488.9|13485.4|13490.2|13486.7|13493.4|13490.2|13487|13484|542
1678461600000|2023-03-10 15:20:00|13490.4|13486.9|13484.3|13481.6|13492|13488.5|13483|13480.1|667
1678461900000|2023-03-10 15:25:00|13483.9|13481.5|13485.8|13482.3|13488.7|13485.5|13483.2|13479.9|695
1678462200000|2023-03-10 15:30:00|13485.2|13482.5|13481.4|13478.6|13485.8|13482.7|13474.6|13471.5|695
1678462500000|2023-03-10 15:35:00|13481.1|13478.4|13479.4|13475.9|13483.6|13480.7|13475.2|13471.7|598
1678462800000|2023-03-10 15:40:00|13479|13475.5|13476|13472.5|13480.1|13476.6|13472.4|13468.9|366
1678463100000|2023-03-10 15:45:00|13475.5|13472.8|13486.7|13483.2|13488.1|13485.1|13474.4|13470.9|541
1678463400000|2023-03-10 15:50:00|13486.6|13483.1|13485.6|13482.1|13489.5|13486|13485.4|13481.9|363
1678463700000|2023-03-10 15:55:00|13485.7|13482.2|13482.4|13478.9|13485.7|13482.2|13480.4|13477.2|334
1678464000000|2023-03-10 16:00:00|13482.6|13479.1|13489.5|13486|13489.9|13486.4|13481.7|13478.2|318
1678464300000|2023-03-10 16:05:00|13489.7|13486.2|13491.1|13487.6|13491.8|13488.3|13489.1|13485.6|291
1678464600000|2023-03-10 16:10:00|13491|13487.5|13495.4|13491.9|13495.8|13492.3|13488.8|13485.3|241
1678464900000|2023-03-10 16:15:00|13495.5|13492|13496.7|13493.2|13497.5|13494|13492.3|13489.4|312
1678465200000|2023-03-10 16:20:00|13496.6|13493.1|13500.4|13496.9|13500.5|13497|13494.8|13491.3|251
1678465500000|2023-03-10 16:25:00|13500.5|13497|13499.4|13495.9|13501.2|13497.7|13496.3|13493|313
1678465800000|2023-03-10 16:30:00|13499.7|13496.2|13498.8|13495.3|13501.1|13497.6|13495.8|13492.8|419
1678466100000|2023-03-10 16:35:00|13498.9|13495.4|13497.9|13494.4|13502.6|13499.1|13496.3|13492.9|341
1678466400000|2023-03-10 16:40:00|13497.5|13494.8|13497.6|13494.1|13498.8|13495.3|13493.8|13490.3|433
1678466700000|2023-03-10 16:45:00|13497.5|13494|13500.9|13497.4|13503.6|13500.1|13496.1|13493|468
1678467000000|2023-03-10 16:50:00|13501|13497.5|13502.7|13499.2|13505.4|13501.9|13500.9|13497.4|326
1678467300000|2023-03-10 16:55:00|13503.5|13500|13507.6|13504.1|13507.8|13504.3|13503.5|13500|356
1678467600000|2023-03-10 17:00:00|13507.5|13504|13506|13502.5|13508.6|13505.1|13504.9|13501.4|327
1678467900000|2023-03-10 17:05:00|13505.9|13502.4|13507.9|13504.4|13508.4|13504.9|13504.2|13501.1|354
1678468200000|2023-03-10 17:10:00|13508.1|13504.6|13509.4|13505.9|13510.6|13507.1|13506.8|13503.3|229
1678468500000|2023-03-10 17:15:00|13509.5|13506|13505.4|13501.9|13509.5|13506|13504.5|13501|328
1678468800000|2023-03-10 17:20:00|13505.7|13502.2|13504.7|13501.2|13507.3|13503.8|13503.9|13500.4|376
1678469100000|2023-03-10 17:25:00|13504.6|13501.1|13501.3|13497.8|13504.8|13501.3|13500.9|13497.8|375
1678469400000|2023-03-10 17:30:00|13501.4|13497.9|13499.4|13496.7|13501.4|13497.9|13497.4|13494.2|460
1678469700000|2023-03-10 17:35:00|13499.3|13496.6|13501.5|13498|13503.2|13499.7|13498.2|13495.2|457
1678470000000|2023-03-10 17:40:00|13501.8|13498.3|13494.3|13490.8|13501.8|13498.5|13494.3|13490.8|329
1678470300000|2023-03-10 17:45:00|13494.4|13490.9|13493.4|13489.9|13495.9|13492.4|13492.2|13488.7|340
1678470600000|2023-03-10 17:50:00|13493.3|13489.8|13488.1|13485.2|13493.6|13490.6|13487.9|13485|400
1678470900000|2023-03-10 17:55:00|13488.2|13485.3|13490.9|13487.4|13491|13487.8|13487|13483.8|298
1678471200000|2023-03-10 18:00:00|13491|13487.5|13491.3|13487.8|13491.6|13488.1|13486.3|13483.4|317
1678471500000|2023-03-10 18:05:00|13491.4|13487.9|13492.3|13488.8|13493.3|13489.8|13490.1|13486.6|223
1678471800000|2023-03-10 18:10:00|13492.4|13488.9|13496.2|13492.7|13496.7|13493.2|13492.3|13488.8|249
1678472100000|2023-03-10 18:15:00|13496.3|13492.8|13504.3|13501.6|13505.1|13501.6|13496.2|13492.7|356
1678472400000|2023-03-10 18:20:00|13504.4|13501.5|13504.5|13501.5|13507|13503.8|13503.5|13500.5|441
1678472700000|2023-03-10 18:25:00|13504.6|13501.6|13506.9|13503.4|13508.3|13505.2|13504.3|13501.5|479
1678473000000|2023-03-10 18:30:00|13506.4|13503.7|13510.8|13507.3|13511.2|13507.7|13505.5|13502.5|304
1678473300000|2023-03-10 18:35:00|13510.9|13507.4|13510.5|13507|13512.1|13508.6|13509.1|13506|294
1678473600000|2023-03-10 18:40:00|13510|13507.3|13512|13508.5|13512.1|13508.6|13507.8|13504.7|323
1678473900000|2023-03-10 18:45:00|13512.1|13508.6|13514|13510.5|13514.6|13511.1|13511.2|13507.7|177
1678474200000|2023-03-10 18:50:00|13514.1|13510.6|13515|13511.5|13515.5|13512|13513.4|13509.9|213
1678474500000|2023-03-10 18:55:00|13514.9|13511.4|13515.2|13512.3|13518.3|13514.8|13514.4|13510.9|220
1678474800000|2023-03-10 19:00:00|13515.1|13512.2|13510.9|13507.4|13515.1|13512.2|13509.9|13506.8|397
1678475100000|2023-03-10 19:05:00|13510.8|13507.3|13507.7|13504.2|13513|13509.8|13506.8|13503.6|397
1678475400000|2023-03-10 19:10:00|13507.4|13503.9|13509.3|13505.8|13509.9|13506.4|13505.3|13502.2|277
1678475700000|2023-03-10 19:15:00|13509.4|13505.9|13514.1|13510.6|13515.3|13511.8|13508.9|13505.4|299
1678476000000|2023-03-10 19:20:00|13514.2|13510.7|13514|13510.5|13515.6|13512.2|13513|13509.5|396
1678476300000|2023-03-10 19:25:00|13513.6|13510.9|13513.6|13510.1|13514.5|13511.1|13512.5|13509|246
1678476600000|2023-03-10 19:30:00|13513.7|13510.2|13513.6|13510.1|13514.1|13510.6|13509.4|13506.3|246
1678476900000|2023-03-10 19:35:00|13513.7|13510.2|13513.6|13510.1|13514.9|13511.5|13511|13507.5|308
1678477200000|2023-03-10 19:40:00|13513.5|13510|13513.9|13510.4|13515.8|13512.9|13511.6|13508.3|449
1678477500000|2023-03-10 19:45:00|13513.8|13510.3|13509.3|13505.8|13514.7|13511.6|13509.1|13505.6|395
1678477800000|2023-03-10 19:50:00|13509.4|13505.9|13510.1|13506.6|13511.5|13508|13509.4|13505.9|295
1678478100000|2023-03-10 19:55:00|13510.2|13506.7|13511.3|13507.8|13514.7|13511.2|13509.7|13506.2|345
1678478400000|2023-03-10 20:00:00|13511.5|13508|13511.1|13508.4|13514.1|13511.1|13510.1|13507.1|479
1678478700000|2023-03-10 20:05:00|13511.5|13508|13508.9|13506.2|13513.1|13509.6|13508.6|13505.1|374
1678479000000|2023-03-10 20:10:00|13509|13506.3|13511.4|13508.7|13513|13509.8|13508.9|13505.4|417
1678479300000|2023-03-10 20:15:00|13512.1|13508.6|13513.2|13510.5|13514|13510.8|13510.3|13507.4|469
1678479600000|2023-03-10 20:20:00|13513.6|13510.1|13512.2|13509.4|13514.5|13511.5|13511.8|13509.1|434
1678479900000|2023-03-10 20:25:00|13512.1|13509.3|13513.7|13510.9|13514.4|13511.2|13510.8|13508|367
1678480200000|2023-03-10 20:30:00|13514.2|13511|13512.7|13509.2|13515.3|13512.1|13511.8|13508.8|401
1678480500000|2023-03-10 20:35:00|13512.8|13509.3|13512.8|13509.3|13513.2|13509.7|13511.8|13508.8|147
1678480800000|2023-03-10 20:40:00|13512.9|13509.4|13514.8|13511.3|13514.9|13511.7|13511.7|13508.5|147
1678481100000|2023-03-10 20:45:00|13515|13511.5|13516.1|13512.6|13516.8|13513.6|13515|13511.5|189
1678481400000|2023-03-10 20:50:00|13516.3|13512.8|13516.5|13513|13517.2|13513.7|13515.8|13512.3|185
1678481700000|2023-03-10 20:55:00|13516.6|13513.1|13516.5|13513.7|13517.3|13513.8|13515.7|13512.2|186
1678482000000|2023-03-10 21:00:00|13516.8|13513.5|13516.8|13513.8|13517.4|13514.1|13515.9|13512.6|134
1678482300000|2023-03-10 21:05:00|13516.6|13513.1|13516.8|13513.5|13517|13513.9|13516.2|13512.7|127
1678482600000|2023-03-10 21:10:00|13516.6|13513.1|13516.3|13512.8|13517|13513.8|13516.1|13512.8|76
1678482900000|2023-03-10 21:15:00|13516.4|13512.9|13516.3|13512.8|13517.2|13513.9|13515.7|13512.6|85
1678483200000|2023-03-10 21:20:00|13516.4|13512.9|13516.1|13512.6|13516.5|13513.3|13515.8|13512.5|105
1678483500000|2023-03-10 21:25:00|13516.2|13512.7|13517.8|13514.3|13517.9|13514.6|13515.8|13512.5|105
1678483800000|2023-03-10 21:30:00|13517.4|13514.5|13518|13514.9|13518|13514.9|13516.9|13513.8|75
1678484100000|2023-03-10 21:35:00|13517.6|13514.8|13518.1|13514.8|13518.5|13515.1|13517.3|13514.1|78
1678484400000|2023-03-10 21:40:00|13517.9|13514.9|13519.5|13513.6|13519.7|13514.9|13517.3|13513.3|128
1678484700000|2023-03-10 21:45:00|13519.4|13513.7|13516.3|13500.3|13521.8|13514.6|13512.1|13496.1|705
1678485000000|2023-03-10 21:50:00|13517.8|13501.8|13511.9|13495.9|13520.2|13504.2|13510|13494|1132
1678485300000|2023-03-10 21:55:00|13512.5|13496.5|13510.8|13494.8|13523.1|13507.1|13509.6|13493.6|932
1678654800000|2023-03-12 21:00:00|13508.5|13486.5|13504.8|13482.8|13508.5|13486.5|13501.1|13479.1|22
1678655100000|2023-03-12 21:05:00|13504.4|13482.4|13504.3|13482.3|13504.7|13482.7|13501|13479|11
1678655400000|2023-03-12 21:10:00|13504|13482|13506.9|13484.9|13509.2|13487.2|13503.7|13481.7|23
1678655700000|2023-03-12 21:15:00|13506.4|13484.4|13503.4|13481.4|13506.4|13484.4|13491|13469|82
1678656000000|2023-03-12 21:20:00|13495.5|13473.5|13498.5|13476.5|13504.2|13482.2|13495.4|13473.4|38
1678656300000|2023-03-12 21:25:00|13501|13479|13501|13479|13501|13479|13497.6|13475.6|12
1678656600000|2023-03-12 21:30:00|13498.5|13476.5|13499.2|13477.2|13501|13479|13497.7|13475.7|20
1678656900000|2023-03-12 21:35:00|13500.9|13478.9|13502.5|13480.5|13502.5|13480.5|13499.1|13477.1|12
1678657200000|2023-03-12 21:40:00|13500.3|13478.3|13500.3|13478.3|13502.5|13480.5|13500.3|13478.3|11
1678657500000|2023-03-12 21:45:00|13502.5|13480.5|13497.9|13475.9|13502.5|13480.5|13497.9|13475.9|12
1678657800000|2023-03-12 21:50:00|13499|13477|13500.2|13478.2|13502.5|13480.5|13498.1|13476.1|25
1678658100000|2023-03-12 21:55:00|13500.7|13478.7|13499.5|13477.5|13502.4|13480.4|13499.5|13477.5|20
1678658400000|2023-03-12 22:00:00|13498.6|13476.6|13491.4|13469.4|13498.6|13476.6|13487.2|13465.2|234
1678658700000|2023-03-12 22:05:00|13491|13469|13484.9|13468.9|13494.9|13478.9|13481.9|13465.5|256
1678659000000|2023-03-12 22:10:00|13485|13469|13497.7|13481.7|13501.1|13485.1|13484.7|13468.7|171
1678659300000|2023-03-12 22:15:00|13497.2|13481.2|13490.4|13474.4|13497.6|13481.6|13489.4|13473.4|83
1678659600000|2023-03-12 22:20:00|13490.6|13474.6|13490.5|13474.5|13490.8|13474.8|13489.4|13473.4|158
1678659900000|2023-03-12 22:25:00|13490.6|13474.6|13490|13474|13492.2|13476.7|13487|13472.4|106
1678660200000|2023-03-12 22:30:00|13490.3|13474.3|13492.3|13476.3|13492.6|13476.6|13487.1|13471.7|70
1678660500000|2023-03-12 22:35:00|13487.1|13476.2|13491|13476.1|13492.8|13476.9|13487.1|13473.9|74
1678660800000|2023-03-12 22:40:00|13490.7|13475|13492.7|13476.7|13492.9|13476.9|13487.3|13474.7|72
1678661100000|2023-03-12 22:45:00|13492.6|13476.6|13490.1|13475.8|13492.6|13476.8|13487.5|13472.3|76
1678661400000|2023-03-12 22:50:00|13490.3|13474.3|13483.1|13467.1|13491.3|13476.3|13480|13464|75
1678661700000|2023-03-12 22:55:00|13482.9|13466.9|13486.4|13470.4|13486.4|13470.4|13477.9|13462.1|88
1678662000000|2023-03-12 23:00:00|13487.2|13471.2|13482.7|13472.9|13487.2|13473|13479.7|13467.9|309
1678662300000|2023-03-12 23:05:00|13482.4|13473|13480.9|13471|13485.6|13474.2|13475.2|13466.2|319
1678662600000|2023-03-12 23:10:00|13480.8|13470.7|13476.2|13465.2|13480.8|13470.7|13469.3|13461.3|233
1678662900000|2023-03-12 23:15:00|13476.5|13465.5|13478.5|13470.2|13480|13470.3|13475.4|13464.5|175
1678663200000|2023-03-12 23:20:00|13478.8|13470.3|13471.9|13463.9|13479.3|13471.1|13470|13463.5|223
1678663500000|2023-03-12 23:25:00|13471.8|13464|13469.7|13463.8|13476.5|13469.1|13469.3|13461.7|264
1678663800000|2023-03-12 23:30:00|13469.9|13463.9|13472.1|13468.6|13473.7|13469.2|13469.5|13463.8|451
1678664100000|2023-03-12 23:35:00|13472|13468.5|13473.5|13470|13474.3|13470.5|13469.7|13466.2|490
1678664400000|2023-03-12 23:40:00|13473.4|13469.9|13474.2|13470.7|13475.6|13472.1|13471|13467.5|322
1678664700000|2023-03-12 23:45:00|13474.1|13470.6|13471.8|13468.3|13474.9|13471.4|13469.6|13466.1|400
1678665000000|2023-03-12 23:50:00|13471.7|13468.2|13472.9|13469.4|13473.6|13470.1|13470.2|13466.7|403
1678665300000|2023-03-12 23:55:00|13473|13469.5|13482.1|13478.6|13482.3|13478.8|13472.7|13469.2|530
1678665600000|2023-03-13 00:00:00|13482|13478.5|13477.4|13473.9|13482|13478.5|13475|13471.5|391
1678665900000|2023-03-13 00:05:00|13477.5|13474|13474.3|13470.8|13479.3|13475.8|13472.9|13469.4|496
1678666200000|2023-03-13 00:10:00|13474.4|13470.9|13478.9|13475.4|13479.7|13476.2|13470.3|13466.8|451
1678666500000|2023-03-13 00:15:00|13479|13475.5|13479.3|13475.8|13480|13476.5|13475.7|13472.2|462
1678666800000|2023-03-13 00:20:00|13479.2|13475.7|13476.3|13472.8|13479.7|13476.2|13473.9|13470.4|504
1678667100000|2023-03-13 00:25:00|13476.8|13473.3|13477|13473.5|13478.9|13475.4|13475.7|13472.2|469
1678667400000|2023-03-13 00:30:00|13476.9|13473.4|13482.8|13479.3|13483.2|13479.7|13474.2|13470.7|288
1678667700000|2023-03-13 00:35:00|13482.9|13479.4|13490|13486.5|13490.6|13487.1|13482.8|13479.3|276
1678668000000|2023-03-13 00:40:00|13490.1|13486.6|13496.1|13492.6|13497.3|13493.8|13490.1|13486.6|248
1678668300000|2023-03-13 00:45:00|13496.2|13492.7|13497.7|13494.2|13498.5|13495|13495|13491.5|203
1678668600000|2023-03-13 00:50:00|13497.6|13494.1|13500.4|13496.9|13500.4|13497.7|13497.3|13493.8|96
1678668900000|2023-03-13 00:55:00|13500.3|13496.8|13501.9|13499.9|13502.3|13500.3|13499.5|13496.7|129
1678669200000|2023-03-13 01:00:00|13501.8|13499.8|13497.6|13495.6|13504.2|13501.8|13497.3|13495.3|233
1678669500000|2023-03-13 01:05:00|13497.5|13495.5|13503.1|13501.1|13504.4|13501.6|13497.4|13495.4|251
1678669800000|2023-03-13 01:10:00|13503.2|13501.2|13502.5|13499|13504.5|13501.7|13501.9|13498.4|173
1678670100000|2023-03-13 01:15:00|13502.6|13499.1|13500.4|13496.9|13503|13499.5|13494.8|13491.3|393
1678670400000|2023-03-13 01:20:00|13500.3|13496.8|13503.6|13500.1|13504.9|13501.7|13500|13496.7|242
1678670700000|2023-03-13 01:25:00|13503.7|13500.2|13497.3|13493.8|13503.8|13500.3|13496.4|13493.6|302
1678671000000|2023-03-13 01:30:00|13497.4|13493.9|13500.5|13497|13501.8|13498.3|13496.7|13493.2|310
1678671300000|2023-03-13 01:35:00|13500.4|13496.9|13501|13499|13502.2|13499.7|13499.7|13496.2|230
1678671600000|2023-03-13 01:40:00|13501.1|13499.1|13493.9|13491.9|13501.4|13499.4|13491.5|13489.1|280
1678671900000|2023-03-13 01:45:00|13494|13492|13496|13494|13497.6|13495|13492.7|13489.2|305
1678672200000|2023-03-13 01:50:00|13496.1|13494.1|13497.6|13494.1|13499.2|13495.7|13494.9|13491.4|296
1678672500000|2023-03-13 01:55:00|13497.7|13494.2|13498.2|13494.7|13502.2|13498.7|13495.3|13492.2|269
1678672800000|2023-03-13 02:00:00|13498.1|13494.6|13492.3|13488.8|13498.1|13495.6|13491.8|13488.3|334
1678673100000|2023-03-13 02:05:00|13491.9|13488.4|13486.4|13482.9|13491.9|13488.4|13485.7|13482.2|278
1678673400000|2023-03-13 02:10:00|13486.3|13482.8|13478.8|13475.3|13488.9|13485.4|13476.6|13473.1|321
1678673700000|2023-03-13 02:15:00|13478.7|13475.2|13472.7|13469.2|13479.8|13477.2|13472.4|13468.9|280
1678674000000|2023-03-13 02:20:00|13472.6|13469.1|13466.3|13462.8|13474.7|13471.2|13463.5|13461.2|351
1678674300000|2023-03-13 02:25:00|13465.4|13461.9|13456.8|13453.3|13465.8|13462.3|13452.9|13449.4|463
1678674600000|2023-03-13 02:30:00|13456.9|13453.4|13448.5|13445|13458.3|13454.8|13447|13443.5|462
1678674900000|2023-03-13 02:35:00|13448.6|13445.1|13449.9|13446.4|13452.7|13449.2|13447.5|13444|475
1678675200000|2023-03-13 02:40:00|13450.1|13446.6|13439.7|13436.2|13452|13448.5|13439.2|13435.7|387
1678675500000|2023-03-13 02:45:00|13439.8|13436.3|13444.2|13440.7|13447.3|13443.8|13439.8|13436.3|413
1678675800000|2023-03-13 02:50:00|13444.3|13440.8|13435.4|13431.9|13444.3|13440.8|13433.4|13429.9|451
1678676100000|2023-03-13 02:55:00|13435.3|13431.8|13433.9|13430.4|13435.3|13431.8|13427.9|13424.4|450
1678676400000|2023-03-13 03:00:00|13434|13430.5|13437.6|13434.1|13442.1|13438.6|13433.2|13429.7|430
1678676700000|2023-03-13 03:05:00|13437.3|13433.8|13435.4|13431.9|13441.1|13437.6|13434.9|13431.4|289
1678677000000|2023-03-13 03:10:00|13435.3|13431.8|13437.4|13433.9|13437.4|13433.9|13432.3|13428.8|358
1678677300000|2023-03-13 03:15:00|13437.5|13434|13439.1|13435.6|13439.1|13435.6|13435.3|13432.4|223
1678677600000|2023-03-13 03:20:00|13439.2|13435.7|13442.3|13438.8|13442.3|13438.8|13439.1|13435.6|245
1678677900000|2023-03-13 03:25:00|13442.4|13438.9|13442|13438.5|13442.5|13440|13438.9|13435.4|188
1678678200000|2023-03-13 03:30:00|13441.9|13438.4|13438.3|13434.8|13442.6|13440.6|13436.9|13433.4|222
1678678500000|2023-03-13 03:35:00|13438.5|13435|13432.7|13429.2|13438.6|13435.9|13431.6|13428.6|241
1678678800000|2023-03-13 03:40:00|13432.9|13429.4|13434.6|13431.1|13436.5|13433|13432.6|13429.1|237
1678679100000|2023-03-13 03:45:00|13434.7|13431.2|13436.8|13433.3|13437.8|13434.3|13430|13427|254
1678679400000|2023-03-13 03:50:00|13436.9|13433.4|13440.5|13437|13442.6|13439.1|13436|13432.5|347
1678679700000|2023-03-13 03:55:00|13440.3|13436.8|13443.1|13439.6|13443.3|13439.8|13438|13435|303
1678680000000|2023-03-13 04:00:00|13443|13439.5|13442.3|13438.8|13443.2|13439.7|13439.5|13436|312
1678680300000|2023-03-13 04:05:00|13442.2|13438.7|13439.7|13436.2|13444.2|13441.7|13439.6|13436.1|171
1678680600000|2023-03-13 04:10:00|13440|13436.5|13441|13437.5|13442.9|13439.4|13438.5|13435|240
1678680900000|2023-03-13 04:15:00|13440.9|13437.4|13443.2|13439.7|13443.7|13440.2|13439.9|13436.4|146
1678681200000|2023-03-13 04:20:00|13443.1|13439.6|13439|13435.5|13443.3|13439.8|13438.4|13434.9|159
1678681500000|2023-03-13 04:25:00|13439.1|13435.6|13439.9|13436.4|13440.4|13436.9|13436.9|13433.4|257
1678681800000|2023-03-13 04:30:00|13440|13436.5|13441.6|13438.1|13443.3|13439.8|13439.9|13436.4|252
1678682100000|2023-03-13 04:35:00|13441.5|13438|13440.7|13437.2|13442.3|13438.8|13438.4|13434.9|224
1678682400000|2023-03-13 04:40:00|13440.6|13437.1|13441.9|13438.4|13441.9|13438.7|13440.1|13436.6|151
1678682700000|2023-03-13 04:45:00|13441.6|13438.1|13443.1|13441.1|13443.9|13441.9|13440.5|13437.5|111
1678683000000|2023-03-13 04:50:00|13443.2|13441.2|13444.2|13442.2|13445.3|13442.5|13440.5|13437.8|177
1678683300000|2023-03-13 04:55:00|13444.1|13442.1|13445.8|13442.3|13446.2|13444|13443.2|13439.7|141
1678683600000|2023-03-13 05:00:00|13445.7|13442.2|13447.3|13443.8|13447.6|13445|13445.5|13442.2|137
1678683900000|2023-03-13 05:05:00|13447.2|13443.7|13445.9|13443.9|13447.4|13444.8|13445.2|13441.8|190
1678684200000|2023-03-13 05:10:00|13446|13444|13444.1|13440.6|13447.1|13444.1|13443.3|13439.8|173
1678684500000|2023-03-13 05:15:00|13444.2|13440.7|13447|13443.5|13447|13443.5|13443|13439.5|241
1678684800000|2023-03-13 05:20:00|13447.1|13443.6|13447.7|13445.7|13448.5|13445.9|13445.4|13442.6|142
1678685100000|2023-03-13 05:25:00|13447.8|13445.8|13448.4|13446.4|13448.9|13446.9|13447.8|13445.8|79
1678685400000|2023-03-13 05:30:00|13448.3|13446.3|13448.7|13446.7|13449.5|13446.8|13448.1|13445.4|88
1678685700000|2023-03-13 05:35:00|13448.8|13446.8|13452.8|13450.8|13452.8|13450.8|13448.7|13446.7|90
1678686000000|2023-03-13 05:40:00|13452.7|13450.7|13452.3|13450.3|13453.3|13450.9|13450.8|13448.7|145
1678686300000|2023-03-13 05:45:00|13452.2|13450.2|13449.8|13447.8|13452.3|13450.3|13448.1|13446.1|150
1678686600000|2023-03-13 05:50:00|13449.7|13447.7|13452.6|13450.6|13454.4|13451.6|13449.2|13446.5|222
1678686900000|2023-03-13 05:55:00|13452.3|13450.3|13452.5|13450.5|13454.7|13452.7|13451.4|13449.4|179
1678687200000|2023-03-13 06:00:00|13452.6|13450.6|13447.8|13445.8|13455.3|13452.6|13447.5|13445|253
1678687500000|2023-03-13 06:05:00|13447.6|13445.6|13442.4|13440.4|13447.6|13445.6|13441.7|13438.2|253
1678687800000|2023-03-13 06:10:00|13442.5|13440.5|13442.8|13439.3|13443.1|13440.6|13438.4|13434.9|251
1678688100000|2023-03-13 06:15:00|13442.9|13439.4|13447.6|13444.1|13447.6|13444.1|13441.4|13437.9|246
1678688400000|2023-03-13 06:20:00|13447.7|13444.2|13447|13443.5|13447.9|13444.4|13444.3|13441.5|217
1678688700000|2023-03-13 06:25:00|13447.1|13443.6|13448.2|13444.7|13449.3|13446.7|13447.1|13443.6|242
1678689000000|2023-03-13 06:30:00|13448.3|13444.8|13450.9|13447.4|13451.6|13448.9|13447.7|13444.2|167
1678689300000|2023-03-13 06:35:00|13451|13447.5|13452.3|13448.8|13452.6|13450|13449.8|13446.3|107
1678689600000|2023-03-13 06:40:00|13452.2|13448.7|13450.9|13448.9|13452.6|13449.9|13450.4|13447.6|123
1678689900000|2023-03-13 06:45:00|13450.8|13448.8|13446.8|13444.8|13451.1|13449.1|13446.4|13444.4|172
1678690200000|2023-03-13 06:50:00|13446.9|13444.9|13444|13442|13447.9|13445.9|13443.7|13440.8|280
1678690500000|2023-03-13 06:55:00|13444.1|13442.1|13450.7|13447.2|13451.2|13447.7|13444|13441.5|257
1678690800000|2023-03-13 07:00:00|13450.8|13447.3|13455.4|13453.4|13455.4|13453.4|13448.2|13445.4|241
1678691100000|2023-03-13 07:05:00|13455.5|13453.5|13454.7|13451.2|13457.5|13455.5|13451.8|13448.3|293
1678691400000|2023-03-13 07:10:00|13454.6|13451.1|13457|13455|13458.5|13455.2|13452.9|13450.1|293
1678691700000|2023-03-13 07:15:00|13456.9|13454.9|13455.9|13452.4|13458.6|13455.7|13454.6|13451.1|264
1678692000000|2023-03-13 07:20:00|13456|13452.5|13451.7|13449.7|13457.3|13453.8|13450|13447.1|270
1678692300000|2023-03-13 07:25:00|13451.3|13449.3|13453.8|13451.8|13455.7|13452.9|13450.1|13448.1|265
1678692600000|2023-03-13 07:30:00|13454.6|13451.1|13450.6|13447.1|13454.7|13451.2|13447.2|13443.7|336
1678692900000|2023-03-13 07:35:00|13450.5|13447|13450.8|13447.3|13454.4|13450.9|13448.9|13445.4|302
1678693200000|2023-03-13 07:40:00|13450.7|13447.2|13443.3|13439.8|13451.8|13448.3|13442|13438.5|342
1678693500000|2023-03-13 07:45:00|13443.4|13439.9|13448|13444.5|13448|13444.5|13440.4|13436.9|310
1678693800000|2023-03-13 07:50:00|13447.9|13444.4|13447.8|13444.3|13450.8|13447.3|13445.5|13442|275
1678694100000|2023-03-13 07:55:00|13447.9|13444.4|13449.5|13446|13449.8|13446.3|13446.9|13443.4|266
1678694400000|2023-03-13 08:00:00|13449.4|13445.9|13452.9|13449.4|13454.4|13450.9|13446.8|13443.3|358
1678694700000|2023-03-13 08:05:00|13453|13449.5|13454.7|13451.2|13455.2|13451.7|13452.2|13448.7|297
1678695000000|2023-03-13 08:10:00|13454.6|13451.1|13448.7|13445.2|13454.7|13451.2|13448.4|13444.9|267
1678695300000|2023-03-13 08:15:00|13448.6|13445.1|13450.9|13447.4|13451.3|13448.1|13447.9|13444.7|290
1678695600000|2023-03-13 08:20:00|13450.8|13447.3|13449.8|13446.3|13451.2|13448.8|13445.1|13441.6|344
1678695900000|2023-03-13 08:25:00|13449.9|13446.4|13454.7|13452.7|13455.9|13453.2|13448|13444.5|342
1678696200000|2023-03-13 08:30:00|13454.6|13452.6|13456.6|13453.1|13458.4|13455.8|13453.1|13450.3|351
1678696500000|2023-03-13 08:35:00|13456.7|13453.2|13453.7|13450.2|13457.3|13454.6|13452.8|13449.3|343
1678696800000|2023-03-13 08:40:00|13453.3|13449.8|13454.4|13450.9|13457.5|13454.6|13450.8|13447.3|361
1678697100000|2023-03-13 08:45:00|13453.9|13450.4|13452.7|13449.2|13456.8|13453.4|13450.1|13446.6|349
1678697400000|2023-03-13 08:50:00|13452.5|13449|13454.5|13451|13455.7|13452.2|13450.4|13446.9|349
1678697700000|2023-03-13 08:55:00|13454.4|13450.9|13455.3|13453.3|13455.9|13453.3|13453.2|13449.9|267
1678698000000|2023-03-13 09:00:00|13455.4|13453.4|13463.8|13460.3|13464.4|13460.9|13455.4|13453.4|301
1678698300000|2023-03-13 09:05:00|13464|13460.5|13468.4|13464.9|13468.5|13465|13463|13460.2|228
1678698600000|2023-03-13 09:10:00|13468.3|13464.8|13469.6|13466.1|13470.7|13467.2|13467.4|13463.9|299
1678698900000|2023-03-13 09:15:00|13469.7|13466.2|13472.7|13469.2|13473.2|13469.7|13469.7|13466.2|292
1678699200000|2023-03-13 09:20:00|13472.5|13469|13474.2|13472.2|13475.4|13472.6|13472.3|13468.8|269
1678699500000|2023-03-13 09:25:00|13474.3|13472.3|13475.4|13473.4|13476.4|13473.6|13474|13471.6|227
1678699800000|2023-03-13 09:30:00|13475.3|13473.3|13477.6|13474.1|13480.6|13477.1|13475.1|13473.1|374
1678700100000|2023-03-13 09:35:00|13477.5|13474|13479.1|13475.6|13480.5|13477|13476.3|13472.8|508
1678700400000|2023-03-13 09:40:00|13479|13475.5|13472|13468.5|13480.1|13476.6|13471.1|13467.6|498
1678700700000|2023-03-13 09:45:00|13471.9|13468.4|13468.8|13465.3|13472.2|13468.7|13465.5|13462|644
1678701000000|2023-03-13 09:50:00|13468.7|13465.2|13467.9|13464.4|13468.7|13465.2|13461.6|13458.1|511
1678701300000|2023-03-13 09:55:00|13468|13464.5|13475.8|13472.3|13476.6|13473.1|13466.3|13462.8|521
1678701600000|2023-03-13 10:00:00|13475.9|13472.4|13472|13468.5|13477.1|13473.6|13466.9|13463.4|637
1678701900000|2023-03-13 10:05:00|13472.2|13468.7|13471.2|13469.2|13476.8|13473.3|13469.8|13466.3|458
1678702200000|2023-03-13 10:10:00|13471.1|13469.1|13478.5|13475|13479.7|13476.2|13471|13467.7|363
1678702500000|2023-03-13 10:15:00|13478.7|13475.2|13478.6|13475.1|13482.5|13479.7|13474.7|13471.2|280
1678702800000|2023-03-13 10:20:00|13478.5|13475|13480.6|13477.1|13482.4|13478.9|13476.6|13473.5|359
1678703100000|2023-03-13 10:25:00|13480.5|13477|13483.8|13480.3|13484.1|13481.7|13479.1|13476|322
1678703400000|2023-03-13 10:30:00|13483.7|13480.2|13479.2|13475.7|13488.2|13484.7|13478.2|13474.7|469
1678703700000|2023-03-13 10:35:00|13479.7|13476.2|13476.3|13472.8|13479.7|13476.2|13471.4|13467.9|522
1678704000000|2023-03-13 10:40:00|13476|13472.5|13475.5|13472|13478.3|13474.8|13471.4|13467.9|410
1678704300000|2023-03-13 10:45:00|13475.4|13471.9|13475.2|13471.7|13478.8|13475.3|13475.1|13471.6|421
1678704600000|2023-03-13 10:50:00|13475.4|13471.9|13482.7|13479.2|13483.3|13479.8|13475.2|13471.7|426
1678704900000|2023-03-13 10:55:00|13482.6|13479.1|13474.8|13471.3|13483.3|13479.8|13471.3|13467.8|440
1678705200000|2023-03-13 11:00:00|13474.9|13471.4|13475.2|13471.7|13479|13475.5|13474.2|13470.7|545
1678705500000|2023-03-13 11:05:00|13475.3|13471.8|13471.4|13467.9|13477|13473.5|13466.1|13462.6|494
1678705800000|2023-03-13 11:10:00|13471.3|13467.8|13478.7|13475.2|13480.8|13477.3|13471.3|13467.8|449
1678706100000|2023-03-13 11:15:00|13478.6|13475.1|13481|13477.5|13481.5|13478|13478.5|13475|299
1678706400000|2023-03-13 11:20:00|13480.9|13477.4|13477.4|13473.9|13481.2|13477.7|13474.5|13471|334
1678706700000|2023-03-13 11:25:00|13477.3|13473.8|13481.6|13478.1|13482.4|13478.9|13475.7|13472.2|320
1678707000000|2023-03-13 11:30:00|13481.7|13478.2|13484.8|13481.3|13484.9|13481.4|13476.8|13473.3|346
1678707300000|2023-03-13 11:35:00|13484.7|13481.2|13476.1|13472.6|13484.7|13481.2|13475.2|13471.7|385
1678707600000|2023-03-13 11:40:00|13476.2|13472.7|13470.9|13467.4|13476.9|13473.4|13469.4|13465.9|447
1678707900000|2023-03-13 11:45:00|13470.8|13467.3|13464.5|13461|13471.4|13467.9|13463.7|13460.2|440
1678708200000|2023-03-13 11:50:00|13464.3|13460.8|13465.8|13462.3|13465.9|13462.4|13461.4|13457.9|434
1678708500000|2023-03-13 11:55:00|13465.9|13462.4|13471.2|13467.7|13472.2|13468.7|13465.9|13462.4|474
1678708800000|2023-03-13 12:00:00|13471.1|13467.6|13470.8|13467.3|13472.7|13469.2|13463.2|13459.7|712
1678709100000|2023-03-13 12:05:00|13470.6|13467.1|13472.8|13469.3|13473|13469.5|13462.4|13458.9|606
1678709400000|2023-03-13 12:10:00|13472.9|13469.4|13470.1|13466.6|13476.5|13474.5|13469.9|13466.4|579
1678709700000|2023-03-13 12:15:00|13469.8|13466.3|13475.4|13471.9|13477.6|13475.1|13467.7|13464.2|557
1678710000000|2023-03-13 12:20:00|13474.5|13471|13469.9|13466.4|13477.6|13474.1|13469.2|13465.7|699
1678710300000|2023-03-13 12:25:00|13470.1|13466.6|13470.4|13466.9|13475.7|13472.2|13467.7|13464.2|600
1678710600000|2023-03-13 12:30:00|13470.3|13466.8|13472.7|13469.2|13473.5|13470|13466.8|13463.3|587
1678710900000|2023-03-13 12:35:00|13472.8|13469.3|13480|13476.5|13481.2|13477.7|13472|13468.5|392
1678711200000|2023-03-13 12:40:00|13480.1|13476.6|13486|13482.5|13486.3|13482.8|13477.4|13473.9|317
1678711500000|2023-03-13 12:45:00|13486.1|13482.6|13486.5|13483|13487.6|13484.1|13484.6|13481.1|291
1678711800000|2023-03-13 12:50:00|13486.6|13483.1|13491.8|13488.3|13492.5|13489|13486.5|13483|286
1678712100000|2023-03-13 12:55:00|13491.9|13488.4|13490|13486.5|13493.6|13490.1|13487.5|13484|428
1678712400000|2023-03-13 13:00:00|13489.9|13486.4|13485.2|13481.7|13494|13491.3|13484.7|13481.2|355
1678712700000|2023-03-13 13:05:00|13485.3|13481.8|13490.1|13486.6|13490.4|13486.9|13485.3|13481.8|232
1678713000000|2023-03-13 13:10:00|13490|13486.5|13489|13487|13491.5|13488|13488.5|13485.9|234
1678713300000|2023-03-13 13:15:00|13489.1|13487.1|13493.4|13489.9|13494.3|13490.8|13489|13487|234
1678713600000|2023-03-13 13:20:00|13493.3|13489.8|13491.6|13488.1|13494.3|13490.8|13489.5|13486|241
1678713900000|2023-03-13 13:25:00|13491.7|13488.2|13491.4|13487.9|13493.9|13490.4|13490.1|13486.6|265
1678714200000|2023-03-13 13:30:00|13491.5|13488|13487.5|13484|13491.7|13488.2|13485.3|13481.8|464
1678714500000|2023-03-13 13:35:00|13487.3|13483.8|13492.8|13489.3|13494.6|13491.1|13487.1|13483.6|379
1678714800000|2023-03-13 13:40:00|13492.9|13489.4|13490.3|13486.8|13492.9|13489.4|13487|13483.5|531
1678715100000|2023-03-13 13:45:00|13490.2|13486.7|13489.1|13485.6|13491.1|13487.6|13486.3|13482.8|512
1678715400000|2023-03-13 13:50:00|13489.2|13485.7|13483.9|13480.4|13489.2|13485.7|13481.4|13477.9|535
1678715700000|2023-03-13 13:55:00|13483.8|13480.3|13489.1|13485.6|13489.6|13486.1|13483.3|13479.8|386
1678716000000|2023-03-13 14:00:00|13489.5|13486|13487.4|13483.9|13494.3|13491|13486.8|13483.3|453
1678716300000|2023-03-13 14:05:00|13487.5|13484|13485.1|13481.6|13491.8|13488.3|13485.1|13481.6|470
1678716600000|2023-03-13 14:10:00|13484.8|13481.3|13485.2|13481.7|13490.4|13486.9|13480.6|13477.1|503
1678716900000|2023-03-13 14:15:00|13485.1|13481.6|13492.2|13488.7|13492.8|13489.3|13485.1|13481.6|466
1678717200000|2023-03-13 14:20:00|13492.3|13488.8|13490.7|13487.2|13492.7|13489.2|13484.5|13481|403
1678717500000|2023-03-13 14:25:00|13490.6|13487.1|13491|13487.5|13492|13489.4|13488.2|13484.7|447
1678717800000|2023-03-13 14:30:00|13490.7|13487.2|13485.8|13482.3|13490.7|13487.2|13485.4|13481.9|416
1678718100000|2023-03-13 14:35:00|13485.7|13482.2|13484|13480.5|13489.8|13486.3|13483.3|13479.8|397
1678718400000|2023-03-13 14:40:00|13483.9|13480.4|13472.3|13468.8|13483.9|13480.4|13471|13467.5|439
1678718700000|2023-03-13 14:45:00|13472.2|13468.7|13473.5|13470|13474|13470.5|13469.4|13465.9|392
1678719000000|2023-03-13 14:50:00|13473.6|13470.1|13475.8|13472.3|13476.2|13472.7|13471.5|13468|302
1678719300000|2023-03-13 14:55:00|13475.7|13472.2|13468.3|13464.8|13475.8|13472.3|13467.9|13464.4|283
1678719600000|2023-03-13 15:00:00|13468.4|13464.9|13464.7|13461.2|13469.3|13465.8|13464|13460.5|294
1678719900000|2023-03-13 15:05:00|13464.6|13461.1|13460.3|13456.8|13467.3|13463.8|13460.2|13456.7|226
1678720200000|2023-03-13 15:10:00|13460.2|13456.7|13460.7|13457.2|13462.5|13459|13459|13455.5|231
1678720500000|2023-03-13 15:15:00|13460.6|13457.1|13462.1|13458.6|13463.6|13460.1|13458.8|13455.3|257
1678720800000|2023-03-13 15:20:00|13462|13458.5|13458.5|13455|13462.1|13458.6|13454.1|13450.6|331
1678721100000|2023-03-13 15:25:00|13458.4|13454.9|13456.3|13452.8|13459.2|13455.7|13454.7|13451.8|269
1678721400000|2023-03-13 15:30:00|13456.2|13452.7|13468.2|13464.7|13468.9|13465.4|13455.6|13452.1|303
1678721700000|2023-03-13 15:35:00|13468.1|13464.6|13470.7|13467.2|13473.1|13469.6|13467.4|13463.9|455
1678722000000|2023-03-13 15:40:00|13470.5|13467|13475.5|13472|13475.5|13472|13469.7|13466.2|266
1678722300000|2023-03-13 15:45:00|13475.4|13471.9|13476|13474|13477.1|13474.3|13475|13471.5|299
1678722600000|2023-03-13 15:50:00|13475.9|13473.9|13476.5|13473|13477.3|13474.2|13474.5|13471|261
1678722900000|2023-03-13 15:55:00|13477.5|13474|13476.9|13473.4|13477.7|13475|13475.6|13472.9|286
1678723200000|2023-03-13 16:00:00|13477|13473.5|13476|13474|13478.1|13475.4|13476|13473.1|227
1678723500000|2023-03-13 16:05:00|13475.9|13473.9|13476.4|13472.9|13478.3|13474.8|13475.8|13472.8|158
1678723800000|2023-03-13 16:10:00|13476.3|13472.8|13478.2|13474.7|13478.8|13476.2|13475.4|13471.9|260
1678724100000|2023-03-13 16:15:00|13478.1|13474.6|13477.9|13474.4|13479.9|13477.2|13475.2|13471.7|278
1678724400000|2023-03-13 16:20:00|13477.8|13474.3|13480.5|13478.5|13481.8|13478.5|13476.7|13473.2|286
1678724700000|2023-03-13 16:25:00|13480.6|13478.6|13474.7|13471.2|13481.3|13478.9|13474.7|13471.2|247
1678725000000|2023-03-13 16:30:00|13474.8|13471.3|13476|13472.5|13476|13472.5|13472.6|13469.1|319
1678725300000|2023-03-13 16:35:00|13475.9|13472.4|13474|13470.5|13475.9|13472.4|13471.2|13467.7|377
1678725600000|2023-03-13 16:40:00|13474.1|13470.6|13474.2|13470.7|13475.8|13472.3|13471.5|13468|334
1678725900000|2023-03-13 16:45:00|13474.1|13470.6|13479.3|13475.8|13479.9|13476.4|13471.3|13467.8|343
1678726200000|2023-03-13 16:50:00|13479.2|13475.7|13475.5|13472|13479.9|13476.4|13474.1|13470.6|347
1678726500000|2023-03-13 16:55:00|13475.4|13471.9|13474.8|13471.3|13476.1|13472.6|13472.1|13468.6|306
1678726800000|2023-03-13 17:00:00|13474.9|13471.4|13476.9|13473.4|13479|13475.5|13474.5|13471|350
1678727100000|2023-03-13 17:05:00|13476.8|13473.3|13466.7|13463.2|13476.9|13473.4|13466.4|13462.9|350
1678727400000|2023-03-13 17:10:00|13466.8|13463.3|13464.1|13460.6|13468.8|13465.3|13464.1|13460.6|309
1678727700000|2023-03-13 17:15:00|13464.2|13460.7|13461.6|13458.1|13465.5|13462|13461.2|13457.7|298
1678728000000|2023-03-13 17:20:00|13461.8|13458.3|13461.6|13458.1|13463.4|13459.9|13461.1|13457.6|81
1678728300000|2023-03-13 17:25:00|13461.7|13458.2|13462.3|13458.8|13465.3|13461.8|13461.5|13458|217
1678728600000|2023-03-13 17:30:00|13462.4|13458.9|13465.1|13461.6|13465.3|13461.8|13462.2|13458.7|210
1678728900000|2023-03-13 17:35:00|13465|13461.5|13460.7|13457.2|13465.5|13462|13459.1|13455.6|282
1678729200000|2023-03-13 17:40:00|13460.6|13457.1|13460.7|13457.2|13462.8|13459.3|13459.4|13455.9|257
1678729500000|2023-03-13 17:45:00|13460.6|13457.1|13465.1|13461.6|13465.2|13461.7|13460.5|13457|201
1678729800000|2023-03-13 17:50:00|13465.2|13461.7|13467.4|13463.9|13468.1|13464.6|13465.1|13461.6|242
1678730100000|2023-03-13 17:55:00|13467.5|13464|13468.2|13464.7|13468.9|13465.4|13465.5|13462|246
1678730400000|2023-03-13 18:00:00|13468.1|13464.6|13465.8|13462.3|13468.7|13465.2|13465.4|13461.9|330
1678730700000|2023-03-13 18:05:00|13465.9|13462.4|13471.2|13467.7|13472.1|13468.6|13465.8|13462.3|267
1678731000000|2023-03-13 18:10:00|13471.1|13467.6|13472|13468.5|13473.3|13469.8|13469.8|13466.3|321
1678731300000|2023-03-13 18:15:00|13471.9|13468.4|13469.8|13466.3|13472.3|13468.8|13469.6|13466.1|261
1678731600000|2023-03-13 18:20:00|13469.9|13466.4|13467.6|13464.1|13471.4|13467.9|13467.4|13463.9|270
1678731900000|2023-03-13 18:25:00|13467.5|13464|13471|13467.5|13471.1|13467.6|13465.7|13462.2|250
1678732200000|2023-03-13 18:30:00|13470.9|13467.4|13464.5|13461|13470.9|13467.4|13463.9|13460.4|261
1678732500000|2023-03-13 18:35:00|13464.7|13461.2|13468.2|13464.7|13469.3|13465.8|13464.4|13460.9|300
1678732800000|2023-03-13 18:40:00|13468.1|13464.6|13465.7|13462.2|13468.8|13465.3|13463.3|13459.8|385
1678733100000|2023-03-13 18:45:00|13465.6|13462.1|13467.9|13464.4|13469.8|13466.3|13465.6|13462.1|362
1678733400000|2023-03-13 18:50:00|13468|13464.5|13467.2|13463.7|13469.9|13466.4|13466.3|13462.8|338
1678733700000|2023-03-13 18:55:00|13467.1|13463.6|13467.2|13463.7|13470.1|13466.6|13466.2|13462.7|360
1678734000000|2023-03-13 19:00:00|13467.3|13463.8|13474.1|13470.6|13474.1|13470.6|13465.7|13462.2|388
1678734300000|2023-03-13 19:05:00|13474.2|13470.7|13474.5|13471|13475.3|13471.8|13471.5|13468|283
1678734600000|2023-03-13 19:10:00|13474.4|13470.9|13473|13469.5|13476.9|13473.4|13471.3|13467.8|274
1678734900000|2023-03-13 19:15:00|13472.9|13469.4|13475.3|13471.8|13477.3|13473.8|13471.3|13467.8|299
1678735200000|2023-03-13 19:20:00|13475.2|13471.7|13476.9|13473.4|13479|13475.5|13475.2|13471.7|303
1678735500000|2023-03-13 19:25:00|13477.1|13473.6|13476.3|13472.8|13477.1|13473.6|13473.9|13470.4|417
1678735800000|2023-03-13 19:30:00|13476.5|13473|13476.9|13473.4|13477.4|13473.9|13474.7|13471.2|384
1678736100000|2023-03-13 19:35:00|13477|13473.5|13475.5|13472|13478.4|13474.9|13475.4|13471.9|299
1678736400000|2023-03-13 19:40:00|13475.4|13471.9|13472.7|13469.2|13476|13472.5|13471.4|13467.9|324
1678736700000|2023-03-13 19:45:00|13472.8|13469.3|13473.6|13470.1|13475.2|13471.7|13472.3|13468.8|342
1678737000000|2023-03-13 19:50:00|13473.7|13470.2|13474|13470.5|13475.8|13472.3|13473.7|13470.2|216
1678737300000|2023-03-13 19:55:00|13474.1|13470.6|13473.9|13470.4|13476.1|13472.6|13473.7|13470.2|230
1678737600000|2023-03-13 20:00:00|13473.8|13470.3|13474.4|13470.9|13474.4|13470.9|13471.9|13468.4|156
1678737900000|2023-03-13 20:05:00|13474.3|13470.8|13475.5|13472|13475.6|13472.1|13474.2|13470.7|127
1678738200000|2023-03-13 20:10:00|13475.4|13471.9|13476|13472.5|13476.1|13472.6|13475.3|13471.8|70
1678738500000|2023-03-13 20:15:00|13475.8|13472.3|13476.6|13473.1|13476.8|13473.3|13475.5|13472|92
1678738800000|2023-03-13 20:20:00|13476.7|13473.2|13476.5|13473|13476.9|13473.4|13476.5|13473|36
1678739100000|2023-03-13 20:25:00|13476.4|13472.9|13476.2|13472.7|13476.7|13473.2|13476|13472.5|66
1678739400000|2023-03-13 20:30:00|13476.1|13472.6|13475.4|13471.9|13476.2|13472.7|13475.4|13471.9|33
1678739700000|2023-03-13 20:35:00|13475.3|13471.8|13475.3|13471.8|13475.5|13472|13475.2|13471.7|39
1678740000000|2023-03-13 20:40:00|13475.2|13471.7|13475|13470.9|13475.6|13471.7|13474.4|13470.5|69
1678740300000|2023-03-13 20:45:00|13475.1|13470.8|13471.1|13455.1|13477.9|13470.8|13469.6|13453.6|708
1678740600000|2023-03-13 20:50:00|13470.8|13454.8|13470.7|13454.7|13475.4|13459.4|13469.8|13453.8|311
1678740900000|2023-03-13 20:55:00|13470.5|13454.5|13470.6|13454.6|13475.1|13459.1|13468.7|13452.7|299
1678741200000|2023-03-13 21:00:00|13468.9|13452.9|13469.6|13453.6|13470|13454|13468.7|13452.7|25
1678741500000|2023-03-13 21:05:00|13469.5|13453.5|13470.3|13454.3|13470.3|13454.3|13469.5|13453.5|9
1678741800000|2023-03-13 21:10:00|13470.4|13454.4|13470.4|13454.4|13470.7|13454.7|13470.3|13454.3|7
1678742100000|2023-03-13 21:15:00|13470.3|13454.3|13470.6|13454.6|13470.7|13454.7|13470.3|13454.3|16
1678742400000|2023-03-13 21:20:00|13470.5|13454.5|13473.8|13457.8|13480.1|13464.1|13467.6|13451.6|92
1678742700000|2023-03-13 21:25:00|13473.5|13457.5|13472|13456|13482.2|13466.2|13469.2|13453.2|119
1678743000000|2023-03-13 21:30:00|13472.2|13456.2|13474.5|13458.5|13474.6|13458.6|13471.7|13455.7|94
1678743300000|2023-03-13 21:35:00|13474.6|13458.6|13475.2|13459.2|13475.8|13459.8|13474.5|13458.5|112
1678743600000|2023-03-13 21:40:00|13475.3|13459.3|13476.3|13460.3|13476.3|13460.3|13475|13459|123
1678743900000|2023-03-13 21:45:00|13477.2|13461.2|13476.4|13460.4|13478.7|13462.7|13476.4|13460.4|55
1678744200000|2023-03-13 21:50:00|13475.7|13459.7|13477.3|13461.3|13478|13462|13475.7|13459.7|70
1678744500000|2023-03-13 21:55:00|13477.2|13461.2|13477.4|13462|13477.9|13462|13476.1|13460.1|127
1678744800000|2023-03-13 22:00:00|13477.6|13461.9|13473.3|13464.8|13479.3|13465.8|13473.1|13458.4|76
1678745100000|2023-03-13 22:05:00|13475.1|13465|13472.2|13465.6|13476.4|13467|13471.5|13464.1|38
1678745400000|2023-03-13 22:10:00|13472.4|13465.7|13472.4|13465.7|13473.3|13467.3|13471|13464.6|31
1678745700000|2023-03-13 22:15:00|13473.4|13464.6|13472.4|13465.5|13473.5|13466.2|13472.3|13464.5|35
1678746000000|2023-03-13 22:20:00|13472.3|13465.9|13472.1|13464.5|13473.2|13465.9|13471|13463.1|42
1678746300000|2023-03-13 22:25:00|13471.3|13464.6|13471.4|13465.5|13471.5|13466|13470.9|13464.6|17
1678746600000|2023-03-13 22:30:00|13471.3|13465.4|13472.4|13458.9|13472.4|13465.5|13470.7|13458|100
1678746900000|2023-03-13 22:35:00|13471.2|13459.3|13472.3|13458.9|13472.3|13459.3|13471|13458.6|25
1678747200000|2023-03-13 22:40:00|13471.2|13458.7|13476.2|13463.8|13476.4|13464.4|13471.1|13458.5|135
1678747500000|2023-03-13 22:45:00|13476.1|13464|13470.9|13463.4|13480.7|13470|13470.9|13460.2|137
1678747800000|2023-03-13 22:50:00|13470.8|13463.6|13470.9|13466|13471.9|13467|13470.6|13463.6|90
1678748100000|2023-03-13 22:55:00|13471.5|13466.1|13471.1|13467.1|13471.7|13467.6|13470.9|13465.5|45
1678748400000|2023-03-13 23:00:00|13470.8|13467.3|13471.6|13467|13472.1|13467.6|13470.1|13463.9|101
1678748700000|2023-03-13 23:05:00|13471.5|13467.1|13473.6|13470.1|13473.8|13470.3|13471.4|13467.1|69
1678749000000|2023-03-13 23:10:00|13473.5|13470|13475.2|13471.7|13477.6|13473.3|13473.5|13469.6|129
1678749300000|2023-03-13 23:15:00|13475.1|13471.6|13476.1|13472.6|13476.3|13472.8|13475.1|13471.6|43
1678749600000|2023-03-13 23:20:00|13476|13472.5|13476.5|13473|13476.5|13473|13475.8|13472.3|41
1678749900000|2023-03-13 23:25:00|13476.6|13473.1|13476.6|13473.1|13478.3|13474.8|13476.2|13472.7|93
1678750200000|2023-03-13 23:30:00|13476.5|13473|13475.7|13472.2|13476.5|13473|13473.2|13469.7|107
1678750500000|2023-03-13 23:35:00|13475.8|13472.3|13477.1|13473.6|13477.2|13473.7|13475.4|13471.9|85
1678750800000|2023-03-13 23:40:00|13477|13473.5|13476|13472.5|13477|13473.5|13476|13472.5|64
1678751100000|2023-03-13 23:45:00|13476.1|13472.6|13475.3|13471.8|13477.1|13473.6|13475.3|13471.8|74
1678751400000|2023-03-13 23:50:00|13475.4|13471.9|13476.1|13472.6|13476.2|13472.7|13474.9|13471.4|105
1678751700000|2023-03-13 23:55:00|13476|13472.5|13476.6|13473.1|13476.6|13473.1|13475.5|13472|90
1678665600000|2023-03-13 00:00:00|13482|13478.5|13477.4|13473.9|13482|13478.5|13475|13471.5|391
1678665900000|2023-03-13 00:05:00|13477.5|13474|13474.3|13470.8|13479.3|13475.8|13472.9|13469.4|496
1678666200000|2023-03-13 00:10:00|13474.4|13470.9|13478.9|13475.4|13479.7|13476.2|13470.3|13466.8|451
1678666500000|2023-03-13 00:15:00|13479|13475.5|13479.3|13475.8|13480|13476.5|13475.7|13472.2|462
1678666800000|2023-03-13 00:20:00|13479.2|13475.7|13476.3|13472.8|13479.7|13476.2|13473.9|13470.4|504
1678667100000|2023-03-13 00:25:00|13476.8|13473.3|13477|13473.5|13478.9|13475.4|13475.7|13472.2|469
1678667400000|2023-03-13 00:30:00|13476.9|13473.4|13482.8|13479.3|13483.2|13479.7|13474.2|13470.7|288
1678667700000|2023-03-13 00:35:00|13482.9|13479.4|13490|13486.5|13490.6|13487.1|13482.8|13479.3|276
1678668000000|2023-03-13 00:40:00|13490.1|13486.6|13496.1|13492.6|13497.3|13493.8|13490.1|13486.6|248
1678668300000|2023-03-13 00:45:00|13496.2|13492.7|13497.7|13494.2|13498.5|13495|13495|13491.5|203
1678668600000|2023-03-13 00:50:00|13497.6|13494.1|13500.4|13496.9|13500.4|13497.7|13497.3|13493.8|96
1678668900000|2023-03-13 00:55:00|13500.3|13496.8|13501.9|13499.9|13502.3|13500.3|13499.5|13496.7|129
1678669200000|2023-03-13 01:00:00|13501.8|13499.8|13497.6|13495.6|13504.2|13501.8|13497.3|13495.3|233
1678669500000|2023-03-13 01:05:00|13497.5|13495.5|13503.1|13501.1|13504.4|13501.6|13497.4|13495.4|251
1678669800000|2023-03-13 01:10:00|13503.2|13501.2|13502.5|13499|13504.5|13501.7|13501.9|13498.4|173
1678670100000|2023-03-13 01:15:00|13502.6|13499.1|13500.4|13496.9|13503|13499.5|13494.8|13491.3|393
1678670400000|2023-03-13 01:20:00|13500.3|13496.8|13503.6|13500.1|13504.9|13501.7|13500|13496.7|242
1678670700000|2023-03-13 01:25:00|13503.7|13500.2|13497.3|13493.8|13503.8|13500.3|13496.4|13493.6|302
1678671000000|2023-03-13 01:30:00|13497.4|13493.9|13500.5|13497|13501.8|13498.3|13496.7|13493.2|310
1678671300000|2023-03-13 01:35:00|13500.4|13496.9|13501|13499|13502.2|13499.7|13499.7|13496.2|230
1678671600000|2023-03-13 01:40:00|13501.1|13499.1|13493.9|13491.9|13501.4|13499.4|13491.5|13489.1|280
1678671900000|2023-03-13 01:45:00|13494|13492|13496|13494|13497.6|13495|13492.7|13489.2|305
1678672200000|2023-03-13 01:50:00|13496.1|13494.1|13497.6|13494.1|13499.2|13495.7|13494.9|13491.4|296
1678672500000|2023-03-13 01:55:00|13497.7|13494.2|13498.2|13494.7|13502.2|13498.7|13495.3|13492.2|269
1678672800000|2023-03-13 02:00:00|13498.1|13494.6|13492.3|13488.8|13498.1|13495.6|13491.8|13488.3|334
1678673100000|2023-03-13 02:05:00|13491.9|13488.4|13486.4|13482.9|13491.9|13488.4|13485.7|13482.2|278
1678673400000|2023-03-13 02:10:00|13486.3|13482.8|13478.8|13475.3|13488.9|13485.4|13476.6|13473.1|321
1678673700000|2023-03-13 02:15:00|13478.7|13475.2|13472.7|13469.2|13479.8|13477.2|13472.4|13468.9|280
1678674000000|2023-03-13 02:20:00|13472.6|13469.1|13466.3|13462.8|13474.7|13471.2|13463.5|13461.2|351
1678674300000|2023-03-13 02:25:00|13465.4|13461.9|13456.8|13453.3|13465.8|13462.3|13452.9|13449.4|463
1678674600000|2023-03-13 02:30:00|13456.9|13453.4|13448.5|13445|13458.3|13454.8|13447|13443.5|462
1678674900000|2023-03-13 02:35:00|13448.6|13445.1|13449.9|13446.4|13452.7|13449.2|13447.5|13444|475
1678675200000|2023-03-13 02:40:00|13450.1|13446.6|13439.7|13436.2|13452|13448.5|13439.2|13435.7|387
1678675500000|2023-03-13 02:45:00|13439.8|13436.3|13444.2|13440.7|13447.3|13443.8|13439.8|13436.3|413
1678675800000|2023-03-13 02:50:00|13444.3|13440.8|13435.4|13431.9|13444.3|13440.8|13433.4|13429.9|451
1678676100000|2023-03-13 02:55:00|13435.3|13431.8|13433.9|13430.4|13435.3|13431.8|13427.9|13424.4|450
1678676400000|2023-03-13 03:00:00|13434|13430.5|13437.6|13434.1|13442.1|13438.6|13433.2|13429.7|430
1678676700000|2023-03-13 03:05:00|13437.3|13433.8|13435.4|13431.9|13441.1|13437.6|13434.9|13431.4|289
1678677000000|2023-03-13 03:10:00|13435.3|13431.8|13437.4|13433.9|13437.4|13433.9|13432.3|13428.8|358
1678677300000|2023-03-13 03:15:00|13437.5|13434|13439.1|13435.6|13439.1|13435.6|13435.3|13432.4|223
1678677600000|2023-03-13 03:20:00|13439.2|13435.7|13442.3|13438.8|13442.3|13438.8|13439.1|13435.6|245
1678677900000|2023-03-13 03:25:00|13442.4|13438.9|13442|13438.5|13442.5|13440|13438.9|13435.4|188
1678678200000|2023-03-13 03:30:00|13441.9|13438.4|13438.3|13434.8|13442.6|13440.6|13436.9|13433.4|222
1678678500000|2023-03-13 03:35:00|13438.5|13435|13432.7|13429.2|13438.6|13435.9|13431.6|13428.6|241
1678678800000|2023-03-13 03:40:00|13432.9|13429.4|13434.6|13431.1|13436.5|13433|13432.6|13429.1|237
1678679100000|2023-03-13 03:45:00|13434.7|13431.2|13436.8|13433.3|13437.8|13434.3|13430|13427|254
1678679400000|2023-03-13 03:50:00|13436.9|13433.4|13440.5|13437|13442.6|13439.1|13436|13432.5|347
1678679700000|2023-03-13 03:55:00|13440.3|13436.8|13443.1|13439.6|13443.3|13439.8|13438|13435|303
1678680000000|2023-03-13 04:00:00|13443|13439.5|13442.3|13438.8|13443.2|13439.7|13439.5|13436|312
1678680300000|2023-03-13 04:05:00|13442.2|13438.7|13439.7|13436.2|13444.2|13441.7|13439.6|13436.1|171
1678680600000|2023-03-13 04:10:00|13440|13436.5|13441|13437.5|13442.9|13439.4|13438.5|13435|240
1678680900000|2023-03-13 04:15:00|13440.9|13437.4|13443.2|13439.7|13443.7|13440.2|13439.9|13436.4|146
1678681200000|2023-03-13 04:20:00|13443.1|13439.6|13439|13435.5|13443.3|13439.8|13438.4|13434.9|159
1678681500000|2023-03-13 04:25:00|13439.1|13435.6|13439.9|13436.4|13440.4|13436.9|13436.9|13433.4|257
1678681800000|2023-03-13 04:30:00|13440|13436.5|13441.6|13438.1|13443.3|13439.8|13439.9|13436.4|252
1678682100000|2023-03-13 04:35:00|13441.5|13438|13440.7|13437.2|13442.3|13438.8|13438.4|13434.9|224
1678682400000|2023-03-13 04:40:00|13440.6|13437.1|13441.9|13438.4|13441.9|13438.7|13440.1|13436.6|151
1678682700000|2023-03-13 04:45:00|13441.6|13438.1|13443.1|13441.1|13443.9|13441.9|13440.5|13437.5|111
1678683000000|2023-03-13 04:50:00|13443.2|13441.2|13444.2|13442.2|13445.3|13442.5|13440.5|13437.8|177
1678683300000|2023-03-13 04:55:00|13444.1|13442.1|13445.8|13442.3|13446.2|13444|13443.2|13439.7|141
1678683600000|2023-03-13 05:00:00|13445.7|13442.2|13447.3|13443.8|13447.6|13445|13445.5|13442.2|137
1678683900000|2023-03-13 05:05:00|13447.2|13443.7|13445.9|13443.9|13447.4|13444.8|13445.2|13441.8|190
1678684200000|2023-03-13 05:10:00|13446|13444|13444.1|13440.6|13447.1|13444.1|13443.3|13439.8|173
1678684500000|2023-03-13 05:15:00|13444.2|13440.7|13447|13443.5|13447|13443.5|13443|13439.5|241
1678684800000|2023-03-13 05:20:00|13447.1|13443.6|13447.7|13445.7|13448.5|13445.9|13445.4|13442.6|142
1678685100000|2023-03-13 05:25:00|13447.8|13445.8|13448.4|13446.4|13448.9|13446.9|13447.8|13445.8|79
1678685400000|2023-03-13 05:30:00|13448.3|13446.3|13448.7|13446.7|13449.5|13446.8|13448.1|13445.4|88
1678685700000|2023-03-13 05:35:00|13448.8|13446.8|13452.8|13450.8|13452.8|13450.8|13448.7|13446.7|90
1678686000000|2023-03-13 05:40:00|13452.7|13450.7|13452.3|13450.3|13453.3|13450.9|13450.8|13448.7|145
1678686300000|2023-03-13 05:45:00|13452.2|13450.2|13449.8|13447.8|13452.3|13450.3|13448.1|13446.1|150
1678686600000|2023-03-13 05:50:00|13449.7|13447.7|13452.6|13450.6|13454.4|13451.6|13449.2|13446.5|222
1678686900000|2023-03-13 05:55:00|13452.3|13450.3|13452.5|13450.5|13454.7|13452.7|13451.4|13449.4|179
1678687200000|2023-03-13 06:00:00|13452.6|13450.6|13447.8|13445.8|13455.3|13452.6|13447.5|13445|253
1678687500000|2023-03-13 06:05:00|13447.6|13445.6|13442.4|13440.4|13447.6|13445.6|13441.7|13438.2|253
1678687800000|2023-03-13 06:10:00|13442.5|13440.5|13442.8|13439.3|13443.1|13440.6|13438.4|13434.9|251
1678688100000|2023-03-13 06:15:00|13442.9|13439.4|13447.6|13444.1|13447.6|13444.1|13441.4|13437.9|246
1678688400000|2023-03-13 06:20:00|13447.7|13444.2|13447|13443.5|13447.9|13444.4|13444.3|13441.5|217
1678688700000|2023-03-13 06:25:00|13447.1|13443.6|13448.2|13444.7|13449.3|13446.7|13447.1|13443.6|242
1678689000000|2023-03-13 06:30:00|13448.3|13444.8|13450.9|13447.4|13451.6|13448.9|13447.7|13444.2|167
1678689300000|2023-03-13 06:35:00|13451|13447.5|13452.3|13448.8|13452.6|13450|13449.8|13446.3|107
1678689600000|2023-03-13 06:40:00|13452.2|13448.7|13450.9|13448.9|13452.6|13449.9|13450.4|13447.6|123
1678689900000|2023-03-13 06:45:00|13450.8|13448.8|13446.8|13444.8|13451.1|13449.1|13446.4|13444.4|172
1678690200000|2023-03-13 06:50:00|13446.9|13444.9|13444|13442|13447.9|13445.9|13443.7|13440.8|280
1678690500000|2023-03-13 06:55:00|13444.1|13442.1|13450.7|13447.2|13451.2|13447.7|13444|13441.5|257
1678690800000|2023-03-13 07:00:00|13450.8|13447.3|13455.4|13453.4|13455.4|13453.4|13448.2|13445.4|241
1678691100000|2023-03-13 07:05:00|13455.5|13453.5|13454.7|13451.2|13457.5|13455.5|13451.8|13448.3|293
1678691400000|2023-03-13 07:10:00|13454.6|13451.1|13457|13455|13458.5|13455.2|13452.9|13450.1|293
1678691700000|2023-03-13 07:15:00|13456.9|13454.9|13455.9|13452.4|13458.6|13455.7|13454.6|13451.1|264
1678692000000|2023-03-13 07:20:00|13456|13452.5|13451.7|13449.7|13457.3|13453.8|13450|13447.1|270
1678692300000|2023-03-13 07:25:00|13451.3|13449.3|13453.8|13451.8|13455.7|13452.9|13450.1|13448.1|265
1678692600000|2023-03-13 07:30:00|13454.6|13451.1|13450.6|13447.1|13454.7|13451.2|13447.2|13443.7|336
1678692900000|2023-03-13 07:35:00|13450.5|13447|13450.8|13447.3|13454.4|13450.9|13448.9|13445.4|302
1678693200000|2023-03-13 07:40:00|13450.7|13447.2|13443.3|13439.8|13451.8|13448.3|13442|13438.5|342
1678693500000|2023-03-13 07:45:00|13443.4|13439.9|13448|13444.5|13448|13444.5|13440.4|13436.9|310
1678693800000|2023-03-13 07:50:00|13447.9|13444.4|13447.8|13444.3|13450.8|13447.3|13445.5|13442|275
1678694100000|2023-03-13 07:55:00|13447.9|13444.4|13449.5|13446|13449.8|13446.3|13446.9|13443.4|266
1678694400000|2023-03-13 08:00:00|13449.4|13445.9|13452.9|13449.4|13454.4|13450.9|13446.8|13443.3|358
1678694700000|2023-03-13 08:05:00|13453|13449.5|13454.7|13451.2|13455.2|13451.7|13452.2|13448.7|297
1678695000000|2023-03-13 08:10:00|13454.6|13451.1|13448.7|13445.2|13454.7|13451.2|13448.4|13444.9|267
1678695300000|2023-03-13 08:15:00|13448.6|13445.1|13450.9|13447.4|13451.3|13448.1|13447.9|13444.7|290
1678695600000|2023-03-13 08:20:00|13450.8|13447.3|13449.8|13446.3|13451.2|13448.8|13445.1|13441.6|344
1678695900000|2023-03-13 08:25:00|13449.9|13446.4|13454.7|13452.7|13455.9|13453.2|13448|13444.5|342
1678696200000|2023-03-13 08:30:00|13454.6|13452.6|13456.6|13453.1|13458.4|13455.8|13453.1|13450.3|351
1678696500000|2023-03-13 08:35:00|13456.7|13453.2|13453.7|13450.2|13457.3|13454.6|13452.8|13449.3|343
1678696800000|2023-03-13 08:40:00|13453.3|13449.8|13454.4|13450.9|13457.5|13454.6|13450.8|13447.3|361
1678697100000|2023-03-13 08:45:00|13453.9|13450.4|13452.7|13449.2|13456.8|13453.4|13450.1|13446.6|349
1678697400000|2023-03-13 08:50:00|13452.5|13449|13454.5|13451|13455.7|13452.2|13450.4|13446.9|349
1678697700000|2023-03-13 08:55:00|13454.4|13450.9|13455.3|13453.3|13455.9|13453.3|13453.2|13449.9|267
1678698000000|2023-03-13 09:00:00|13455.4|13453.4|13463.8|13460.3|13464.4|13460.9|13455.4|13453.4|301
1678698300000|2023-03-13 09:05:00|13464|13460.5|13468.4|13464.9|13468.5|13465|13463|13460.2|228
1678698600000|2023-03-13 09:10:00|13468.3|13464.8|13469.6|13466.1|13470.7|13467.2|13467.4|13463.9|299
1678698900000|2023-03-13 09:15:00|13469.7|13466.2|13472.7|13469.2|13473.2|13469.7|13469.7|13466.2|292
1678699200000|2023-03-13 09:20:00|13472.5|13469|13474.2|13472.2|13475.4|13472.6|13472.3|13468.8|269
1678699500000|2023-03-13 09:25:00|13474.3|13472.3|13475.4|13473.4|13476.4|13473.6|13474|13471.6|227
1678699800000|2023-03-13 09:30:00|13475.3|13473.3|13477.6|13474.1|13480.6|13477.1|13475.1|13473.1|374
1678700100000|2023-03-13 09:35:00|13477.5|13474|13479.1|13475.6|13480.5|13477|13476.3|13472.8|508
1678700400000|2023-03-13 09:40:00|13479|13475.5|13472|13468.5|13480.1|13476.6|13471.1|13467.6|498
1678700700000|2023-03-13 09:45:00|13471.9|13468.4|13468.8|13465.3|13472.2|13468.7|13465.5|13462|644
1678701000000|2023-03-13 09:50:00|13468.7|13465.2|13467.9|13464.4|13468.7|13465.2|13461.6|13458.1|511
1678701300000|2023-03-13 09:55:00|13468|13464.5|13475.8|13472.3|13476.6|13473.1|13466.3|13462.8|521
1678701600000|2023-03-13 10:00:00|13475.9|13472.4|13472|13468.5|13477.1|13473.6|13466.9|13463.4|637
1678701900000|2023-03-13 10:05:00|13472.2|13468.7|13471.2|13469.2|13476.8|13473.3|13469.8|13466.3|458
1678702200000|2023-03-13 10:10:00|13471.1|13469.1|13478.5|13475|13479.7|13476.2|13471|13467.7|363
1678702500000|2023-03-13 10:15:00|13478.7|13475.2|13478.6|13475.1|13482.5|13479.7|13474.7|13471.2|280
1678702800000|2023-03-13 10:20:00|13478.5|13475|13480.6|13477.1|13482.4|13478.9|13476.6|13473.5|359
1678703100000|2023-03-13 10:25:00|13480.5|13477|13483.8|13480.3|13484.1|13481.7|13479.1|13476|322
1678703400000|2023-03-13 10:30:00|13483.7|13480.2|13479.2|13475.7|13488.2|13484.7|13478.2|13474.7|469
1678703700000|2023-03-13 10:35:00|13479.7|13476.2|13476.3|13472.8|13479.7|13476.2|13471.4|13467.9|522
1678704000000|2023-03-13 10:40:00|13476|13472.5|13475.5|13472|13478.3|13474.8|13471.4|13467.9|410
1678704300000|2023-03-13 10:45:00|13475.4|13471.9|13475.2|13471.7|13478.8|13475.3|13475.1|13471.6|421
1678704600000|2023-03-13 10:50:00|13475.4|13471.9|13482.7|13479.2|13483.3|13479.8|13475.2|13471.7|426
1678704900000|2023-03-13 10:55:00|13482.6|13479.1|13474.8|13471.3|13483.3|13479.8|13471.3|13467.8|440
1678705200000|2023-03-13 11:00:00|13474.9|13471.4|13475.2|13471.7|13479|13475.5|13474.2|13470.7|545
1678705500000|2023-03-13 11:05:00|13475.3|13471.8|13471.4|13467.9|13477|13473.5|13466.1|13462.6|494
1678705800000|2023-03-13 11:10:00|13471.3|13467.8|13478.7|13475.2|13480.8|13477.3|13471.3|13467.8|449
1678706100000|2023-03-13 11:15:00|13478.6|13475.1|13481|13477.5|13481.5|13478|13478.5|13475|299
1678706400000|2023-03-13 11:20:00|13480.9|13477.4|13477.4|13473.9|13481.2|13477.7|13474.5|13471|334
1678706700000|2023-03-13 11:25:00|13477.3|13473.8|13481.6|13478.1|13482.4|13478.9|13475.7|13472.2|320
1678707000000|2023-03-13 11:30:00|13481.7|13478.2|13484.8|13481.3|13484.9|13481.4|13476.8|13473.3|346
1678707300000|2023-03-13 11:35:00|13484.7|13481.2|13476.1|13472.6|13484.7|13481.2|13475.2|13471.7|385
1678707600000|2023-03-13 11:40:00|13476.2|13472.7|13470.9|13467.4|13476.9|13473.4|13469.4|13465.9|447
1678707900000|2023-03-13 11:45:00|13470.8|13467.3|13464.5|13461|13471.4|13467.9|13463.7|13460.2|440
1678708200000|2023-03-13 11:50:00|13464.3|13460.8|13465.8|13462.3|13465.9|13462.4|13461.4|13457.9|434
1678708500000|2023-03-13 11:55:00|13465.9|13462.4|13471.2|13467.7|13472.2|13468.7|13465.9|13462.4|474
1678708800000|2023-03-13 12:00:00|13471.1|13467.6|13470.8|13467.3|13472.7|13469.2|13463.2|13459.7|712
1678709100000|2023-03-13 12:05:00|13470.6|13467.1|13472.8|13469.3|13473|13469.5|13462.4|13458.9|606
1678709400000|2023-03-13 12:10:00|13472.9|13469.4|13470.1|13466.6|13476.5|13474.5|13469.9|13466.4|579
1678709700000|2023-03-13 12:15:00|13469.8|13466.3|13475.4|13471.9|13477.6|13475.1|13467.7|13464.2|557
1678710000000|2023-03-13 12:20:00|13474.5|13471|13469.9|13466.4|13477.6|13474.1|13469.2|13465.7|699
1678710300000|2023-03-13 12:25:00|13470.1|13466.6|13470.4|13466.9|13475.7|13472.2|13467.7|13464.2|600
1678710600000|2023-03-13 12:30:00|13470.3|13466.8|13472.7|13469.2|13473.5|13470|13466.8|13463.3|587
1678710900000|2023-03-13 12:35:00|13472.8|13469.3|13480|13476.5|13481.2|13477.7|13472|13468.5|392
1678711200000|2023-03-13 12:40:00|13480.1|13476.6|13486|13482.5|13486.3|13482.8|13477.4|13473.9|317
1678711500000|2023-03-13 12:45:00|13486.1|13482.6|13486.5|13483|13487.6|13484.1|13484.6|13481.1|291
1678711800000|2023-03-13 12:50:00|13486.6|13483.1|13491.8|13488.3|13492.5|13489|13486.5|13483|286
1678712100000|2023-03-13 12:55:00|13491.9|13488.4|13490|13486.5|13493.6|13490.1|13487.5|13484|428
1678712400000|2023-03-13 13:00:00|13489.9|13486.4|13485.2|13481.7|13494|13491.3|13484.7|13481.2|355
1678712700000|2023-03-13 13:05:00|13485.3|13481.8|13490.1|13486.6|13490.4|13486.9|13485.3|13481.8|232
1678713000000|2023-03-13 13:10:00|13490|13486.5|13489|13487|13491.5|13488|13488.5|13485.9|234
1678713300000|2023-03-13 13:15:00|13489.1|13487.1|13493.4|13489.9|13494.3|13490.8|13489|13487|234
1678713600000|2023-03-13 13:20:00|13493.3|13489.8|13491.6|13488.1|13494.3|13490.8|13489.5|13486|241
1678713900000|2023-03-13 13:25:00|13491.7|13488.2|13491.4|13487.9|13493.9|13490.4|13490.1|13486.6|265
1678714200000|2023-03-13 13:30:00|13491.5|13488|13487.5|13484|13491.7|13488.2|13485.3|13481.8|464
1678714500000|2023-03-13 13:35:00|13487.3|13483.8|13492.8|13489.3|13494.6|13491.1|13487.1|13483.6|379
1678714800000|2023-03-13 13:40:00|13492.9|13489.4|13490.3|13486.8|13492.9|13489.4|13487|13483.5|531
1678715100000|2023-03-13 13:45:00|13490.2|13486.7|13489.1|13485.6|13491.1|13487.6|13486.3|13482.8|512
1678715400000|2023-03-13 13:50:00|13489.2|13485.7|13483.9|13480.4|13489.2|13485.7|13481.4|13477.9|535
1678715700000|2023-03-13 13:55:00|13483.8|13480.3|13489.1|13485.6|13489.6|13486.1|13483.3|13479.8|386
1678716000000|2023-03-13 14:00:00|13489.5|13486|13487.4|13483.9|13494.3|13491|13486.8|13483.3|453
1678716300000|2023-03-13 14:05:00|13487.5|13484|13485.1|13481.6|13491.8|13488.3|13485.1|13481.6|470
1678716600000|2023-03-13 14:10:00|13484.8|13481.3|13485.2|13481.7|13490.4|13486.9|13480.6|13477.1|503
1678716900000|2023-03-13 14:15:00|13485.1|13481.6|13492.2|13488.7|13492.8|13489.3|13485.1|13481.6|466
1678717200000|2023-03-13 14:20:00|13492.3|13488.8|13490.7|13487.2|13492.7|13489.2|13484.5|13481|403
1678717500000|2023-03-13 14:25:00|13490.6|13487.1|13491|13487.5|13492|13489.4|13488.2|13484.7|447
1678717800000|2023-03-13 14:30:00|13490.7|13487.2|13485.8|13482.3|13490.7|13487.2|13485.4|13481.9|416
1678718100000|2023-03-13 14:35:00|13485.7|13482.2|13484|13480.5|13489.8|13486.3|13483.3|13479.8|397
1678718400000|2023-03-13 14:40:00|13483.9|13480.4|13472.3|13468.8|13483.9|13480.4|13471|13467.5|439
1678718700000|2023-03-13 14:45:00|13472.2|13468.7|13473.5|13470|13474|13470.5|13469.4|13465.9|392
1678719000000|2023-03-13 14:50:00|13473.6|13470.1|13475.8|13472.3|13476.2|13472.7|13471.5|13468|302
1678719300000|2023-03-13 14:55:00|13475.7|13472.2|13468.3|13464.8|13475.8|13472.3|13467.9|13464.4|283
1678719600000|2023-03-13 15:00:00|13468.4|13464.9|13464.7|13461.2|13469.3|13465.8|13464|13460.5|294
1678719900000|2023-03-13 15:05:00|13464.6|13461.1|13460.3|13456.8|13467.3|13463.8|13460.2|13456.7|226
1678720200000|2023-03-13 15:10:00|13460.2|13456.7|13460.7|13457.2|13462.5|13459|13459|13455.5|231
1678720500000|2023-03-13 15:15:00|13460.6|13457.1|13462.1|13458.6|13463.6|13460.1|13458.8|13455.3|257
1678720800000|2023-03-13 15:20:00|13462|13458.5|13458.5|13455|13462.1|13458.6|13454.1|13450.6|331
1678721100000|2023-03-13 15:25:00|13458.4|13454.9|13456.3|13452.8|13459.2|13455.7|13454.7|13451.8|269
1678721400000|2023-03-13 15:30:00|13456.2|13452.7|13468.2|13464.7|13468.9|13465.4|13455.6|13452.1|303
1678721700000|2023-03-13 15:35:00|13468.1|13464.6|13470.7|13467.2|13473.1|13469.6|13467.4|13463.9|455
1678722000000|2023-03-13 15:40:00|13470.5|13467|13475.5|13472|13475.5|13472|13469.7|13466.2|266
1678722300000|2023-03-13 15:45:00|13475.4|13471.9|13476|13474|13477.1|13474.3|13475|13471.5|299
1678722600000|2023-03-13 15:50:00|13475.9|13473.9|13476.5|13473|13477.3|13474.2|13474.5|13471|261
1678722900000|2023-03-13 15:55:00|13477.5|13474|13476.9|13473.4|13477.7|13475|13475.6|13472.9|286
1678723200000|2023-03-13 16:00:00|13477|13473.5|13476|13474|13478.1|13475.4|13476|13473.1|227
1678723500000|2023-03-13 16:05:00|13475.9|13473.9|13476.4|13472.9|13478.3|13474.8|13475.8|13472.8|158
1678723800000|2023-03-13 16:10:00|13476.3|13472.8|13478.2|13474.7|13478.8|13476.2|13475.4|13471.9|260
1678724100000|2023-03-13 16:15:00|13478.1|13474.6|13477.9|13474.4|13479.9|13477.2|13475.2|13471.7|278
1678724400000|2023-03-13 16:20:00|13477.8|13474.3|13480.5|13478.5|13481.8|13478.5|13476.7|13473.2|286
1678724700000|2023-03-13 16:25:00|13480.6|13478.6|13474.7|13471.2|13481.3|13478.9|13474.7|13471.2|247
1678725000000|2023-03-13 16:30:00|13474.8|13471.3|13476|13472.5|13476|13472.5|13472.6|13469.1|319
1678725300000|2023-03-13 16:35:00|13475.9|13472.4|13474|13470.5|13475.9|13472.4|13471.2|13467.7|377
1678725600000|2023-03-13 16:40:00|13474.1|13470.6|13474.2|13470.7|13475.8|13472.3|13471.5|13468|334
1678725900000|2023-03-13 16:45:00|13474.1|13470.6|13479.3|13475.8|13479.9|13476.4|13471.3|13467.8|343
1678726200000|2023-03-13 16:50:00|13479.2|13475.7|13475.5|13472|13479.9|13476.4|13474.1|13470.6|347
1678726500000|2023-03-13 16:55:00|13475.4|13471.9|13474.8|13471.3|13476.1|13472.6|13472.1|13468.6|306
1678726800000|2023-03-13 17:00:00|13474.9|13471.4|13476.9|13473.4|13479|13475.5|13474.5|13471|350
1678727100000|2023-03-13 17:05:00|13476.8|13473.3|13466.7|13463.2|13476.9|13473.4|13466.4|13462.9|350
1678727400000|2023-03-13 17:10:00|13466.8|13463.3|13464.1|13460.6|13468.8|13465.3|13464.1|13460.6|309
1678727700000|2023-03-13 17:15:00|13464.2|13460.7|13461.6|13458.1|13465.5|13462|13461.2|13457.7|298
1678728000000|2023-03-13 17:20:00|13461.8|13458.3|13461.6|13458.1|13463.4|13459.9|13461.1|13457.6|81
1678728300000|2023-03-13 17:25:00|13461.7|13458.2|13462.3|13458.8|13465.3|13461.8|13461.5|13458|217
1678728600000|2023-03-13 17:30:00|13462.4|13458.9|13465.1|13461.6|13465.3|13461.8|13462.2|13458.7|210
1678728900000|2023-03-13 17:35:00|13465|13461.5|13460.7|13457.2|13465.5|13462|13459.1|13455.6|282
1678729200000|2023-03-13 17:40:00|13460.6|13457.1|13460.7|13457.2|13462.8|13459.3|13459.4|13455.9|257
1678729500000|2023-03-13 17:45:00|13460.6|13457.1|13465.1|13461.6|13465.2|13461.7|13460.5|13457|201
1678729800000|2023-03-13 17:50:00|13465.2|13461.7|13467.4|13463.9|13468.1|13464.6|13465.1|13461.6|242
1678730100000|2023-03-13 17:55:00|13467.5|13464|13468.2|13464.7|13468.9|13465.4|13465.5|13462|246
1678730400000|2023-03-13 18:00:00|13468.1|13464.6|13465.8|13462.3|13468.7|13465.2|13465.4|13461.9|330
1678730700000|2023-03-13 18:05:00|13465.9|13462.4|13471.2|13467.7|13472.1|13468.6|13465.8|13462.3|267
1678731000000|2023-03-13 18:10:00|13471.1|13467.6|13472|13468.5|13473.3|13469.8|13469.8|13466.3|321
1678731300000|2023-03-13 18:15:00|13471.9|13468.4|13469.8|13466.3|13472.3|13468.8|13469.6|13466.1|261
1678731600000|2023-03-13 18:20:00|13469.9|13466.4|13467.6|13464.1|13471.4|13467.9|13467.4|13463.9|270
1678731900000|2023-03-13 18:25:00|13467.5|13464|13471|13467.5|13471.1|13467.6|13465.7|13462.2|250
1678732200000|2023-03-13 18:30:00|13470.9|13467.4|13464.5|13461|13470.9|13467.4|13463.9|13460.4|261
1678732500000|2023-03-13 18:35:00|13464.7|13461.2|13468.2|13464.7|13469.3|13465.8|13464.4|13460.9|300
1678732800000|2023-03-13 18:40:00|13468.1|13464.6|13465.7|13462.2|13468.8|13465.3|13463.3|13459.8|385
1678733100000|2023-03-13 18:45:00|13465.6|13462.1|13467.9|13464.4|13469.8|13466.3|13465.6|13462.1|362
1678733400000|2023-03-13 18:50:00|13468|13464.5|13467.2|13463.7|13469.9|13466.4|13466.3|13462.8|338
1678733700000|2023-03-13 18:55:00|13467.1|13463.6|13467.2|13463.7|13470.1|13466.6|13466.2|13462.7|360
1678734000000|2023-03-13 19:00:00|13467.3|13463.8|13474.1|13470.6|13474.1|13470.6|13465.7|13462.2|388
1678734300000|2023-03-13 19:05:00|13474.2|13470.7|13474.5|13471|13475.3|13471.8|13471.5|13468|283
1678734600000|2023-03-13 19:10:00|13474.4|13470.9|13473|13469.5|13476.9|13473.4|13471.3|13467.8|274
1678734900000|2023-03-13 19:15:00|13472.9|13469.4|13475.3|13471.8|13477.3|13473.8|13471.3|13467.8|299
1678735200000|2023-03-13 19:20:00|13475.2|13471.7|13476.9|13473.4|13479|13475.5|13475.2|13471.7|303
1678735500000|2023-03-13 19:25:00|13477.1|13473.6|13476.3|13472.8|13477.1|13473.6|13473.9|13470.4|417
1678735800000|2023-03-13 19:30:00|13476.5|13473|13476.9|13473.4|13477.4|13473.9|13474.7|13471.2|384
1678736100000|2023-03-13 19:35:00|13477|13473.5|13475.5|13472|13478.4|13474.9|13475.4|13471.9|299
1678736400000|2023-03-13 19:40:00|13475.4|13471.9|13472.7|13469.2|13476|13472.5|13471.4|13467.9|324
1678736700000|2023-03-13 19:45:00|13472.8|13469.3|13473.6|13470.1|13475.2|13471.7|13472.3|13468.8|342
1678737000000|2023-03-13 19:50:00|13473.7|13470.2|13474|13470.5|13475.8|13472.3|13473.7|13470.2|216
1678737300000|2023-03-13 19:55:00|13474.1|13470.6|13473.9|13470.4|13476.1|13472.6|13473.7|13470.2|230
1678737600000|2023-03-13 20:00:00|13473.8|13470.3|13474.4|13470.9|13474.4|13470.9|13471.9|13468.4|156
1678737900000|2023-03-13 20:05:00|13474.3|13470.8|13475.5|13472|13475.6|13472.1|13474.2|13470.7|127
1678738200000|2023-03-13 20:10:00|13475.4|13471.9|13476|13472.5|13476.1|13472.6|13475.3|13471.8|70
1678738500000|2023-03-13 20:15:00|13475.8|13472.3|13476.6|13473.1|13476.8|13473.3|13475.5|13472|92
1678738800000|2023-03-13 20:20:00|13476.7|13473.2|13476.5|13473|13476.9|13473.4|13476.5|13473|36
1678739100000|2023-03-13 20:25:00|13476.4|13472.9|13476.2|13472.7|13476.7|13473.2|13476|13472.5|66
1678739400000|2023-03-13 20:30:00|13476.1|13472.6|13475.4|13471.9|13476.2|13472.7|13475.4|13471.9|33
1678739700000|2023-03-13 20:35:00|13475.3|13471.8|13475.3|13471.8|13475.5|13472|13475.2|13471.7|39
1678740000000|2023-03-13 20:40:00|13475.2|13471.7|13475|13470.9|13475.6|13471.7|13474.4|13470.5|69
1678740300000|2023-03-13 20:45:00|13475.1|13470.8|13471.1|13455.1|13477.9|13470.8|13469.6|13453.6|708
1678740600000|2023-03-13 20:50:00|13470.8|13454.8|13470.7|13454.7|13475.4|13459.4|13469.8|13453.8|311
1678740900000|2023-03-13 20:55:00|13470.5|13454.5|13470.6|13454.6|13475.1|13459.1|13468.7|13452.7|299
1678741200000|2023-03-13 21:00:00|13468.9|13452.9|13469.6|13453.6|13470|13454|13468.7|13452.7|25
1678741500000|2023-03-13 21:05:00|13469.5|13453.5|13470.3|13454.3|13470.3|13454.3|13469.5|13453.5|9
1678741800000|2023-03-13 21:10:00|13470.4|13454.4|13470.4|13454.4|13470.7|13454.7|13470.3|13454.3|7
1678742100000|2023-03-13 21:15:00|13470.3|13454.3|13470.6|13454.6|13470.7|13454.7|13470.3|13454.3|16
1678742400000|2023-03-13 21:20:00|13470.5|13454.5|13473.8|13457.8|13480.1|13464.1|13467.6|13451.6|92
1678742700000|2023-03-13 21:25:00|13473.5|13457.5|13472|13456|13482.2|13466.2|13469.2|13453.2|119
1678743000000|2023-03-13 21:30:00|13472.2|13456.2|13474.5|13458.5|13474.6|13458.6|13471.7|13455.7|94
1678743300000|2023-03-13 21:35:00|13474.6|13458.6|13475.2|13459.2|13475.8|13459.8|13474.5|13458.5|112
1678743600000|2023-03-13 21:40:00|13475.3|13459.3|13476.3|13460.3|13476.3|13460.3|13475|13459|123
1678743900000|2023-03-13 21:45:00|13477.2|13461.2|13476.4|13460.4|13478.7|13462.7|13476.4|13460.4|55
1678744200000|2023-03-13 21:50:00|13475.7|13459.7|13477.3|13461.3|13478|13462|13475.7|13459.7|70
1678744500000|2023-03-13 21:55:00|13477.2|13461.2|13477.4|13462|13477.9|13462|13476.1|13460.1|127
1678744800000|2023-03-13 22:00:00|13477.6|13461.9|13473.3|13464.8|13479.3|13465.8|13473.1|13458.4|76
1678745100000|2023-03-13 22:05:00|13475.1|13465|13472.2|13465.6|13476.4|13467|13471.5|13464.1|38
1678745400000|2023-03-13 22:10:00|13472.4|13465.7|13472.4|13465.7|13473.3|13467.3|13471|13464.6|31
1678745700000|2023-03-13 22:15:00|13473.4|13464.6|13472.4|13465.5|13473.5|13466.2|13472.3|13464.5|35
1678746000000|2023-03-13 22:20:00|13472.3|13465.9|13472.1|13464.5|13473.2|13465.9|13471|13463.1|42
1678746300000|2023-03-13 22:25:00|13471.3|13464.6|13471.4|13465.5|13471.5|13466|13470.9|13464.6|17
1678746600000|2023-03-13 22:30:00|13471.3|13465.4|13472.4|13458.9|13472.4|13465.5|13470.7|13458|100
1678746900000|2023-03-13 22:35:00|13471.2|13459.3|13472.3|13458.9|13472.3|13459.3|13471|13458.6|25
1678747200000|2023-03-13 22:40:00|13471.2|13458.7|13476.2|13463.8|13476.4|13464.4|13471.1|13458.5|135
1678747500000|2023-03-13 22:45:00|13476.1|13464|13470.9|13463.4|13480.7|13470|13470.9|13460.2|137
1678747800000|2023-03-13 22:50:00|13470.8|13463.6|13470.9|13466|13471.9|13467|13470.6|13463.6|90
1678748100000|2023-03-13 22:55:00|13471.5|13466.1|13471.1|13467.1|13471.7|13467.6|13470.9|13465.5|45
1678748400000|2023-03-13 23:00:00|13470.8|13467.3|13471.6|13467|13472.1|13467.6|13470.1|13463.9|101
1678748700000|2023-03-13 23:05:00|13471.5|13467.1|13473.6|13470.1|13473.8|13470.3|13471.4|13467.1|69
1678749000000|2023-03-13 23:10:00|13473.5|13470|13475.2|13471.7|13477.6|13473.3|13473.5|13469.6|129
1678749300000|2023-03-13 23:15:00|13475.1|13471.6|13476.1|13472.6|13476.3|13472.8|13475.1|13471.6|43
1678749600000|2023-03-13 23:20:00|13476|13472.5|13476.5|13473|13476.5|13473|13475.8|13472.3|41
1678749900000|2023-03-13 23:25:00|13476.6|13473.1|13476.6|13473.1|13478.3|13474.8|13476.2|13472.7|93
1678750200000|2023-03-13 23:30:00|13476.5|13473|13475.7|13472.2|13476.5|13473|13473.2|13469.7|107
1678750500000|2023-03-13 23:35:00|13475.8|13472.3|13477.1|13473.6|13477.2|13473.7|13475.4|13471.9|85
1678750800000|2023-03-13 23:40:00|13477|13473.5|13476|13472.5|13477|13473.5|13476|13472.5|64
1678751100000|2023-03-13 23:45:00|13476.1|13472.6|13475.3|13471.8|13477.1|13473.6|13475.3|13471.8|74
1678751400000|2023-03-13 23:50:00|13475.4|13471.9|13476.1|13472.6|13476.2|13472.7|13474.9|13471.4|105
1678751700000|2023-03-13 23:55:00|13476|13472.5|13476.6|13473.1|13476.6|13473.1|13475.5|13472|90
1678752000000|2023-03-14 00:00:00|13476.5|13473|13479.7|13476.2|13479.7|13476.8|13475.9|13472.4|84
1678752300000|2023-03-14 00:05:00|13479.6|13476.1|13481.5|13478|13481.7|13478.9|13479|13476.1|103
1678752600000|2023-03-14 00:10:00|13481.4|13477.9|13481.1|13477.6|13481.6|13478.9|13479|13475.5|92
1678752900000|2023-03-14 00:15:00|13481.2|13477.7|13478.9|13476.9|13481.3|13477.8|13477.9|13474.4|151
1678753200000|2023-03-14 00:20:00|13478.8|13476.8|13477.8|13474.3|13479.3|13476.9|13477.5|13474|108
1678753500000|2023-03-14 00:25:00|13477.9|13474.4|13479.9|13476.4|13480.6|13477.1|13477.4|13473.9|158
1678753800000|2023-03-14 00:30:00|13479.8|13476.3|13480.6|13478.6|13481.4|13478.7|13478.1|13474.6|187
1678754100000|2023-03-14 00:35:00|13480.5|13478.5|13483.3|13479.8|13484.4|13481.9|13480.3|13478.3|110
1678754400000|2023-03-14 00:40:00|13483.6|13480.1|13483.5|13480|13484.7|13482|13483.4|13479.9|117
1678754700000|2023-03-14 00:45:00|13483.6|13480.1|13479|13475.5|13483.6|13480.7|13478.6|13475.1|153
1678755000000|2023-03-14 00:50:00|13479.1|13475.6|13481.8|13479.8|13483|13479.9|13478.6|13475.3|117
1678755300000|2023-03-14 00:55:00|13481.7|13479.7|13481.5|13479.5|13483.7|13481.7|13481.5|13479.5|107
1678755600000|2023-03-14 01:00:00|13481.6|13479.6|13479.6|13476.1|13481.9|13479.9|13478.7|13475.8|185
1678755900000|2023-03-14 01:05:00|13479.5|13476|13479.8|13477.8|13480|13478|13478.5|13475.8|87
1678756200000|2023-03-14 01:10:00|13479.9|13477.9|13481.3|13477.8|13481.9|13478.4|13479.6|13476.8|138
1678756500000|2023-03-14 01:15:00|13480.8|13477.3|13479.9|13476.4|13480.8|13477.5|13478.5|13475|135
1678756800000|2023-03-14 01:20:00|13479.8|13476.3|13475.7|13473.7|13479.8|13476.9|13474.4|13471|159
1678757100000|2023-03-14 01:25:00|13475.6|13473.6|13475|13473|13476|13474|13474.9|13472.9|83
1678757400000|2023-03-14 01:30:00|13475.4|13473.4|13476.9|13473.4|13478.6|13476.1|13474.9|13471.4|208
1678757700000|2023-03-14 01:35:00|13477|13473.5|13477.9|13475.9|13478.9|13476.9|13476.9|13473.4|176
1678758000000|2023-03-14 01:40:00|13478|13476|13478.8|13476.8|13479.5|13477|13477.5|13474.9|146
1678758300000|2023-03-14 01:45:00|13478.7|13476.7|13477.7|13474.2|13478.7|13476.7|13475.1|13472.6|207
1678758600000|2023-03-14 01:50:00|13477.9|13474.4|13476.1|13474.1|13478.1|13475.4|13474.1|13471.2|160
1678758900000|2023-03-14 01:55:00|13476|13474|13477.7|13475.7|13478.8|13476.8|13476|13474|130
1678759200000|2023-03-14 02:00:00|13477.6|13475.6|13479.8|13476.3|13479.9|13477|13476.2|13473.4|180
1678759500000|2023-03-14 02:05:00|13479.9|13476.4|13479.6|13476.1|13480.3|13477.8|13477.7|13474.6|170
1678759800000|2023-03-14 02:10:00|13479.7|13476.2|13478.6|13476.6|13480.1|13478.1|13477.6|13475.6|154
1678760100000|2023-03-14 02:15:00|13478.5|13476.5|13479.1|13477.1|13481.4|13479.4|13477.2|13475.2|157
1678760400000|2023-03-14 02:20:00|13479|13477|13478.2|13476.2|13481|13478.1|13478.2|13475.9|174
1678760700000|2023-03-14 02:25:00|13478.3|13476.3|13479.1|13477.1|13479.6|13477.6|13478|13476|89
1678761000000|2023-03-14 02:30:00|13479.4|13477.4|13480.1|13478.1|13481.8|13479.8|13479.1|13477.1|114
1678761300000|2023-03-14 02:35:00|13480|13478|13482.4|13480.4|13482.4|13480.4|13479.6|13477.6|126
1678761600000|2023-03-14 02:40:00|13482.6|13480.6|13485|13483|13485.9|13483.9|13482.3|13480.3|136
1678761900000|2023-03-14 02:45:00|13484.9|13482.9|13487.5|13485.5|13488.1|13485.8|13483.9|13481.9|141
1678762200000|2023-03-14 02:50:00|13487.4|13485.4|13489.3|13485.8|13490|13487.4|13487.1|13484.3|104
1678762500000|2023-03-14 02:55:00|13489.2|13485.7|13486.8|13484.8|13489.3|13485.9|13485.2|13482.4|172
1678762800000|2023-03-14 03:00:00|13486.5|13484.5|13487.1|13485.1|13489.6|13487.6|13486|13484|197
1678763100000|2023-03-14 03:05:00|13487.2|13485.2|13486.4|13484.4|13488.8|13486.8|13486|13484|137
1678763400000|2023-03-14 03:10:00|13486.5|13484.5|13483|13481|13487.1|13485.1|13482.4|13480.4|168
1678763700000|2023-03-14 03:15:00|13483.1|13481.1|13482.5|13480.5|13483.9|13481.9|13481.1|13478.9|96
1678764000000|2023-03-14 03:20:00|13481.5|13479.5|13481.3|13479.3|13481.5|13479.5|13478.6|13476.4|112
1678764300000|2023-03-14 03:25:00|13481.1|13479.1|13483.9|13481.9|13484.6|13482.2|13481|13479|125
1678764600000|2023-03-14 03:30:00|13483.8|13481.8|13479.4|13475.9|13484.2|13481.8|13478|13475.4|155
1678764900000|2023-03-14 03:35:00|13478.9|13475.4|13477.9|13475.9|13480.3|13478.1|13477.9|13475.3|141
1678765200000|2023-03-14 03:40:00|13477.6|13475.6|13479.4|13477.4|13481|13478|13474|13472|156
1678765500000|2023-03-14 03:45:00|13479.5|13477.5|13480.6|13477.1|13480.9|13478.2|13477.7|13474.8|108
1678765800000|2023-03-14 03:50:00|13480.5|13477|13479.6|13477.6|13481.3|13478.4|13479.1|13476.2|134
1678766100000|2023-03-14 03:55:00|13479.7|13477.7|13481.5|13479.5|13482|13480|13479.6|13476.7|134
1678766400000|2023-03-14 04:00:00|13481.4|13479.4|13481.1|13479.1|13482.4|13479.8|13479.5|13477.4|138
1678766700000|2023-03-14 04:05:00|13481.2|13479.2|13478.9|13476.9|13481.2|13479.2|13478.4|13476.4|97
1678767000000|2023-03-14 04:10:00|13479|13477|13478|13476|13480|13478|13477.2|13474.2|84
1678767300000|2023-03-14 04:15:00|13477.9|13475.9|13478.5|13475|13479.1|13477.1|13477.2|13475|90
1678767600000|2023-03-14 04:20:00|13478.6|13475.1|13479.4|13475.9|13480|13478|13476.9|13474.2|116
1678767900000|2023-03-14 04:25:00|13479.5|13476|13480.6|13478.6|13480.8|13478.8|13478.8|13475.9|108
1678768200000|2023-03-14 04:30:00|13480.5|13478.5|13481.2|13479.2|13481.8|13479.8|13480.5|13478.5|70
1678768500000|2023-03-14 04:35:00|13481.1|13479.1|13481.9|13479.9|13481.9|13479.9|13481.1|13479.1|49
1678768800000|2023-03-14 04:40:00|13481.8|13479.8|13481.6|13479.6|13483|13481|13481.4|13479.4|117
1678769100000|2023-03-14 04:45:00|13481.5|13479.5|13481.7|13479.7|13481.9|13479.9|13480.5|13478.5|62
1678769400000|2023-03-14 04:50:00|13481.6|13479.6|13481.7|13479.7|13482|13480|13481.6|13479.6|48
1678769700000|2023-03-14 04:55:00|13481.6|13479.6|13479.9|13477.9|13481.7|13479.7|13479|13476.4|97
1678770000000|2023-03-14 05:00:00|13480.1|13478.1|13480.2|13478.2|13481.1|13479.1|13479.9|13477.9|89
1678770300000|2023-03-14 05:05:00|13480.5|13478.5|13478.5|13476.5|13480.9|13478.9|13478.5|13476.5|89
1678770600000|2023-03-14 05:10:00|13478.6|13476.6|13477.6|13474.1|13478.7|13476.7|13476.5|13474|117
1678770900000|2023-03-14 05:15:00|13477.7|13474.2|13475.3|13473.3|13478|13476|13474.5|13472.5|92
1678771200000|2023-03-14 05:20:00|13475.2|13473.2|13480.3|13478.3|13480.6|13478.6|13475.1|13473.1|121
1678771500000|2023-03-14 05:25:00|13480.2|13478.2|13480.8|13478.8|13481.3|13478.8|13477.8|13474.3|122
1678771800000|2023-03-14 05:30:00|13480.7|13478.7|13480.1|13476.6|13481.1|13478.9|13479.6|13476.4|178
1678772100000|2023-03-14 05:35:00|13480.2|13476.7|13480.7|13478.7|13481.4|13478.9|13479.9|13476.4|111
1678772400000|2023-03-14 05:40:00|13480.8|13478.8|13479.3|13477.3|13480.8|13478.8|13479.1|13477.1|81
1678772700000|2023-03-14 05:45:00|13479.2|13477.2|13475.8|13473.8|13479.3|13477.3|13475.6|13473.3|93
1678773000000|2023-03-14 05:50:00|13475.7|13473.7|13475|13473|13477.1|13475.1|13474|13472|104
1678773300000|2023-03-14 05:55:00|13474.9|13472.9|13470.4|13468.4|13475.6|13472.9|13470.4|13467.7|136
1678773600000|2023-03-14 06:00:00|13470.5|13468.5|13470.9|13467.4|13471.6|13468.9|13468.3|13465.4|196
1678773900000|2023-03-14 06:05:00|13471.1|13467.6|13466.3|13462.8|13471.4|13468.8|13466.1|13462.8|200
1678774200000|2023-03-14 06:10:00|13466.4|13462.9|13463.5|13460|13468.7|13465.2|13463.4|13459.9|376
1678774500000|2023-03-14 06:15:00|13462.8|13459.3|13468.7|13465.2|13469.2|13465.7|13460.1|13456.9|392
1678774800000|2023-03-14 06:20:00|13468.4|13464.9|13471.2|13467.7|13472.8|13469.9|13468|13464.5|281
1678775100000|2023-03-14 06:25:00|13470.9|13467.4|13471.6|13469.6|13472.6|13470.1|13470.9|13467.4|181
1678775400000|2023-03-14 06:30:00|13471.5|13469.5|13469.7|13466.2|13471.7|13469.5|13469.4|13466|184
1678775700000|2023-03-14 06:35:00|13469.1|13467.1|13471.8|13468.3|13472.5|13469.3|13468.5|13466.1|188
1678776000000|2023-03-14 06:40:00|13471.7|13468.2|13472.8|13469.3|13474.5|13471.9|13471.2|13468|149
1678776300000|2023-03-14 06:45:00|13472|13470|13469.8|13466.3|13473.7|13471.2|13469.5|13466.2|206
1678776600000|2023-03-14 06:50:00|13469.7|13466.2|13471.6|13469.6|13472.5|13470.5|13468.6|13466.2|156
1678776900000|2023-03-14 06:55:00|13471.4|13469.4|13473|13469.5|13474.1|13471.7|13470.8|13468.3|158
1678777200000|2023-03-14 07:00:00|13472.9|13469.4|13467.6|13464.1|13473|13470|13466.3|13463.5|228
1678777500000|2023-03-14 07:05:00|13467.7|13464.2|13470.4|13466.9|13471.4|13469.4|13467.4|13464.2|221
1678777800000|2023-03-14 07:10:00|13470.3|13466.8|13467.9|13464.4|13470.7|13467.8|13466|13462.7|365
1678778100000|2023-03-14 07:15:00|13467.8|13464.3|13471.8|13469.8|13472.9|13469.8|13467.7|13464.2|356
1678778400000|2023-03-14 07:20:00|13471.9|13469.9|13471.8|13469.8|13473.7|13471.1|13471.1|13468.2|264
1678778700000|2023-03-14 07:25:00|13471.7|13469.7|13477.8|13475.8|13478.2|13476.2|13471.6|13469.6|241
1678779000000|2023-03-14 07:30:00|13478.9|13475.4|13478.9|13475.4|13479.7|13477|13475.1|13471.6|304
1678779300000|2023-03-14 07:35:00|13478.8|13475.3|13478.6|13475.1|13481|13477.8|13475|13471.6|265
1678779600000|2023-03-14 07:40:00|13478.5|13475|13480|13476.5|13480.6|13478.4|13478.5|13475|255
1678779900000|2023-03-14 07:45:00|13479.9|13476.4|13481.2|13477.7|13481.5|13479.5|13477.6|13474.8|258
1678780200000|2023-03-14 07:50:00|13481.3|13477.8|13480.9|13477.4|13482.2|13479.7|13479.7|13476.2|230
1678780500000|2023-03-14 07:55:00|13481|13477.5|13480.2|13476.7|13482.3|13479.5|13479.5|13476.6|221
1678780800000|2023-03-14 08:00:00|13480.6|13477.1|13481.6|13479.6|13482.5|13479.9|13477.4|13474.6|324
1678781100000|2023-03-14 08:05:00|13481.5|13479.5|13483.7|13481.7|13483.9|13481.9|13480|13477.3|304
1678781400000|2023-03-14 08:10:00|13483.8|13481.8|13484.1|13480.6|13485.4|13483.4|13482|13479.1|325
1678781700000|2023-03-14 08:15:00|13484.2|13480.7|13485.4|13481.9|13486.5|13484.5|13481.4|13478.3|341
1678782000000|2023-03-14 08:20:00|13485.5|13482|13483.7|13480.2|13486.2|13483.8|13480.8|13478.1|286
1678782300000|2023-03-14 08:25:00|13483.9|13480.4|13480.1|13476.6|13484.3|13481.8|13477.7|13475|296
1678782600000|2023-03-14 08:30:00|13480.4|13476.9|13482.6|13480.6|13483.2|13481.2|13479.9|13476.9|281
1678782900000|2023-03-14 08:35:00|13482.7|13480.7|13483.6|13481.6|13485|13483|13481.8|13479|282
1678783200000|2023-03-14 08:40:00|13483.5|13481.5|13481.2|13477.7|13485|13483|13478.7|13476.7|377
1678783500000|2023-03-14 08:45:00|13481.3|13477.8|13483.7|13480.2|13484.9|13482.7|13480.7|13477.2|250
1678783800000|2023-03-14 08:50:00|13483.6|13480.1|13481.5|13478|13484.5|13481.2|13480.6|13477.5|271
1678784100000|2023-03-14 08:55:00|13481.4|13477.9|13475.9|13472.4|13481.8|13478.3|13474.4|13472|283
1678784400000|2023-03-14 09:00:00|13475.8|13472.3|13480.9|13477.4|13483.1|13480.8|13475.8|13472.3|281
1678784700000|2023-03-14 09:05:00|13480.8|13477.3|13483.7|13480.2|13484.9|13482.1|13479.3|13476.6|288
1678785000000|2023-03-14 09:10:00|13483.6|13480.1|13483.5|13481.5|13485.6|13482.8|13482.9|13479.4|204
1678785300000|2023-03-14 09:15:00|13483.4|13481.4|13485.2|13481.7|13486.3|13483.7|13483|13480.2|253
1678785600000|2023-03-14 09:20:00|13485.3|13481.8|13482.3|13480.3|13486.4|13483.7|13481.9|13479.9|282
1678785900000|2023-03-14 09:25:00|13482.4|13480.4|13484.2|13482.2|13485|13482.2|13479.4|13477|250
1678786200000|2023-03-14 09:30:00|13484.1|13482.1|13484.3|13482.3|13486.2|13484.2|13482.2|13480.2|207
1678786500000|2023-03-14 09:35:00|13484.2|13482.2|13484|13482|13486.1|13483.7|13482|13479.4|276
1678786800000|2023-03-14 09:40:00|13483.9|13481.9|13484.4|13480.9|13485.2|13483|13482.8|13480.2|282
1678787100000|2023-03-14 09:45:00|13484.3|13480.8|13483.7|13480.2|13486.2|13482.7|13482.2|13478.7|297
1678787400000|2023-03-14 09:50:00|13483.6|13480.1|13478.9|13475.4|13483.7|13480.2|13477.8|13474.4|253
1678787700000|2023-03-14 09:55:00|13479|13475.5|13479.2|13475.7|13480.1|13476.6|13478|13474.5|180
1678788000000|2023-03-14 10:00:00|13479.4|13475.9|13477.5|13474|13479.8|13476.3|13476.1|13473.6|147
1678788300000|2023-03-14 10:05:00|13477.6|13474.1|13475.6|13472.1|13477.7|13474.9|13474|13471.1|194
1678788600000|2023-03-14 10:10:00|13475.5|13472|13478.3|13474.8|13478.7|13476.6|13473.8|13470.6|152
1678788900000|2023-03-14 10:15:00|13478.2|13474.7|13475.5|13472|13478.3|13474.8|13474.7|13471.2|206
1678789200000|2023-03-14 10:20:00|13475.4|13471.9|13473|13469.5|13475.4|13471.9|13471.6|13468.1|163
1678789500000|2023-03-14 10:25:00|13472.7|13469.2|13472.6|13469.1|13475.7|13472.8|13471.7|13468.8|162
1678789800000|2023-03-14 10:30:00|13471.8|13469.8|13471.4|13467.9|13475|13471.5|13470|13467.8|167
1678790100000|2023-03-14 10:35:00|13471.6|13468.1|13473.8|13470.3|13473.8|13471.1|13471|13467.7|154
1678790400000|2023-03-14 10:40:00|13473.9|13470.4|13472.4|13468.9|13475.7|13472.8|13472.4|13468.9|205
1678790700000|2023-03-14 10:45:00|13472.5|13469|13470.1|13468.1|13473.4|13469.9|13466.8|13464.1|185
1678791000000|2023-03-14 10:50:00|13470|13468|13467.9|13464.4|13471.5|13468.8|13467.8|13464.3|142
1678791300000|2023-03-14 10:55:00|13467.8|13464.3|13457.7|13455.7|13468|13465|13457.6|13455.3|241
1678791600000|2023-03-14 11:00:00|13457.6|13455.6|13461.7|13458.2|13461.7|13458.2|13457|13454.2|203
1678791900000|2023-03-14 11:05:00|13461.5|13458|13460.9|13458.9|13463.2|13460.3|13460.8|13457.5|146
1678792200000|2023-03-14 11:10:00|13461|13459|13462.7|13459.2|13463.2|13459.7|13460.4|13457.2|183
1678792500000|2023-03-14 11:15:00|13462.8|13459.3|13458.8|13456.8|13462.8|13459.9|13458.7|13456.7|102
1678792800000|2023-03-14 11:20:00|13458.9|13456.9|13458.4|13454.9|13462.5|13459|13458.4|13454.9|186
1678793100000|2023-03-14 11:25:00|13458.5|13455|13458.6|13455.1|13459.3|13456|13457.1|13454.7|121
1678793400000|2023-03-14 11:30:00|13458.7|13455.2|13458.7|13455.2|13459.9|13456.4|13457.7|13454.2|241
1678793700000|2023-03-14 11:35:00|13458.8|13455.3|13455.1|13451.6|13459.4|13455.9|13455|13451.5|193
1678794000000|2023-03-14 11:40:00|13455|13451.5|13450.5|13447|13455.2|13451.7|13449.4|13445.9|210
1678794300000|2023-03-14 11:45:00|13450.4|13446.9|13453.6|13450.1|13453.7|13450.2|13450.3|13446.8|202
1678794600000|2023-03-14 11:50:00|13453.7|13450.2|13450.1|13446.6|13454.4|13450.9|13448.9|13445.4|226
1678794900000|2023-03-14 11:55:00|13450.2|13446.7|13453.7|13450.2|13455.8|13452.3|13449.4|13445.9|183
1678795200000|2023-03-14 12:00:00|13453.8|13450.3|13452|13448.5|13455.7|13452.2|13451|13447.5|361
1678795500000|2023-03-14 12:05:00|13451.9|13448.4|13448.9|13445.4|13452.7|13449.2|13447.6|13444.1|343
1678795800000|2023-03-14 12:10:00|13448.7|13445.2|13448.7|13445.2|13453.1|13449.6|13447.6|13444.1|387
1678796100000|2023-03-14 12:15:00|13448.4|13444.9|13443.3|13439.8|13449.6|13446.1|13443.3|13439.8|348
1678796400000|2023-03-14 12:20:00|13442|13438.5|13444.8|13441.3|13446.1|13442.6|13441.5|13438|439
1678796700000|2023-03-14 12:25:00|13444.7|13441.2|13452.9|13436.9|13454.6|13447.4|13443.6|13436.8|259
1678797000000|2023-03-14 12:30:00|13452.8|13436.8|13455.4|13451.9|13455.4|13451.9|13438|13431.1|632
1678797300000|2023-03-14 12:35:00|13455.5|13452|13457.1|13453.8|13466.4|13463.6|13449.8|13446.3|699
1678797600000|2023-03-14 12:40:00|13457.7|13454.9|13447.1|13443.6|13460.4|13456.9|13445|13441.5|643
1678797900000|2023-03-14 12:45:00|13447|13443.5|13445.5|13442|13450.6|13447.1|13442.2|13438.7|628
1678798200000|2023-03-14 12:50:00|13445.2|13441.7|13435.4|13431.9|13448|13444.5|13435|13431.5|525
1678798500000|2023-03-14 12:55:00|13435.3|13431.8|13438.4|13434.9|13439.5|13436|13433.3|13429.8|522
1678798800000|2023-03-14 13:00:00|13438.5|13435|13442.6|13439.1|13445.6|13442.1|13434.8|13431.3|557
1678799100000|2023-03-14 13:05:00|13442.4|13438.9|13443.6|13440.1|13446.9|13443.4|13437.6|13434.1|440
1678799400000|2023-03-14 13:10:00|13443.7|13440.2|13439.9|13436.4|13445|13441.5|13438.7|13435.2|393
1678799700000|2023-03-14 13:15:00|13439.8|13436.3|13437.9|13434.4|13441.7|13438.2|13436.3|13432.8|416
1678800000000|2023-03-14 13:20:00|13438|13434.5|13442.9|13439.4|13444.1|13440.6|13437.2|13433.7|400
1678800300000|2023-03-14 13:25:00|13443.6|13440.1|13442.4|13438.9|13443.9|13440.4|13437.7|13434.2|323
1678800600000|2023-03-14 13:30:00|13442.5|13439|13448.7|13446.7|13449.6|13446.9|13438|13436|380
1678800900000|2023-03-14 13:35:00|13448.1|13446.1|13449.3|13445.8|13450.1|13447.3|13445.8|13442.3|416
1678801200000|2023-03-14 13:40:00|13449.4|13445.9|13450.6|13448.6|13453.1|13449.6|13445|13441.5|469
1678801500000|2023-03-14 13:45:00|13450.7|13448.7|13453.9|13450.4|13455.8|13452.3|13447|13443.5|420
1678801800000|2023-03-14 13:50:00|13453.8|13450.3|13458|13454.5|13458|13454.5|13452.7|13449.2|423
1678802100000|2023-03-14 13:55:00|13457.9|13454.4|13452.6|13449.1|13459.4|13456.9|13452.1|13448.9|355
1678802400000|2023-03-14 14:00:00|13452.5|13449|13447.7|13444.2|13455.2|13451.7|13447.1|13443.6|324
1678802700000|2023-03-14 14:05:00|13447.6|13444.1|13436.5|13433|13447.7|13444.5|13436.5|13433|326
1678803000000|2023-03-14 14:10:00|13436.6|13433.1|13438.7|13435.2|13443.8|13440.3|13436.6|13433.1|364
1678803300000|2023-03-14 14:15:00|13438.8|13435.3|13444.6|13441.1|13447|13444.1|13437.8|13434.3|357
1678803600000|2023-03-14 14:20:00|13444.5|13441|13440.6|13437.1|13445.7|13442.2|13439.3|13435.8|316
1678803900000|2023-03-14 14:25:00|13440.7|13437.2|13443.7|13440.2|13445|13441.5|13440.2|13436.7|305
1678804200000|2023-03-14 14:30:00|13443.9|13440.4|13451.8|13448.3|13452|13448.5|13443.1|13439.6|247
1678804500000|2023-03-14 14:35:00|13451.9|13448.4|13457|13453.5|13458|13454.5|13451.3|13447.8|209
1678804800000|2023-03-14 14:40:00|13456.9|13453.4|13455.1|13451.6|13457|13453.5|13454.5|13451|231
1678805100000|2023-03-14 14:45:00|13455.2|13451.7|13453.7|13450.2|13455.5|13452|13452.8|13449.3|121
1678805400000|2023-03-14 14:50:00|13453.6|13450.1|13451.8|13448.3|13454.6|13451.1|13448|13444.8|163
1678805700000|2023-03-14 14:55:00|13451.9|13448.4|13453.9|13451.9|13454.5|13451.9|13449.6|13446.1|199
1678806000000|2023-03-14 15:00:00|13453.8|13451.8|13451.4|13447.9|13453.8|13451.8|13449.9|13446.5|201
1678806300000|2023-03-14 15:05:00|13451.7|13448.2|13450.2|13446.7|13453.4|13449.9|13448.6|13445.1|179
1678806600000|2023-03-14 15:10:00|13450.3|13446.8|13446.7|13443.2|13451.7|13448.2|13445.6|13442.1|198
1678806900000|2023-03-14 15:15:00|13446.8|13443.3|13444.9|13441.4|13447.8|13444.3|13443.8|13440.3|195
1678807200000|2023-03-14 15:20:00|13444.8|13441.3|13443.8|13440.3|13446.5|13443|13443.2|13439.7|148
1678807500000|2023-03-14 15:25:00|13443.9|13440.4|13445.1|13441.6|13445.9|13442.4|13442.2|13438.7|165
1678807800000|2023-03-14 15:30:00|13445|13441.5|13445|13441.5|13445.1|13441.6|13442.8|13439.3|189
1678808100000|2023-03-14 15:35:00|13444.9|13441.4|13441.7|13438.2|13445|13441.5|13440.1|13436.6|168
1678808400000|2023-03-14 15:40:00|13441.8|13438.3|13444.6|13441.1|13446.8|13443.3|13441.2|13437.7|217
1678808700000|2023-03-14 15:45:00|13444.5|13441|13446.4|13442.9|13448.6|13445.1|13443.7|13440.5|229
1678809000000|2023-03-14 15:50:00|13446.5|13443|13445.8|13442.3|13447.2|13443.7|13444.8|13441.5|173
1678809300000|2023-03-14 15:55:00|13445.9|13442.4|13448.8|13445.3|13448.8|13446.1|13445.1|13441.6|190
1678809600000|2023-03-14 16:00:00|13448.7|13445.2|13450.5|13447|13450.5|13447|13447.4|13443.9|213
1678809900000|2023-03-14 16:05:00|13450.4|13446.9|13450.1|13446.6|13452.6|13449.1|13449.9|13446.4|209
1678810200000|2023-03-14 16:10:00|13450.2|13446.7|13450.8|13447.3|13451.4|13447.9|13449|13445.5|206
1678810500000|2023-03-14 16:15:00|13450.9|13447.4|13452.8|13449.3|13453.9|13450.4|13450.8|13447.3|211
1678810800000|2023-03-14 16:20:00|13452.9|13449.4|13454.7|13451.2|13454.9|13451.4|13452.6|13449.1|168
1678811100000|2023-03-14 16:25:00|13454.8|13451.3|13454.3|13450.8|13456.2|13452.7|13453.8|13450.3|152
1678811400000|2023-03-14 16:30:00|13454.5|13451|13451.3|13447.8|13455.6|13452.1|13450.8|13447.3|162
1678811700000|2023-03-14 16:35:00|13451.1|13447.6|13453.6|13451.6|13454.9|13451.6|13451.1|13447.6|133
1678812000000|2023-03-14 16:40:00|13453.7|13451.7|13456.2|13452.7|13457.1|13454.5|13453.7|13450.9|127
1678812300000|2023-03-14 16:45:00|13455.9|13452.4|13455.4|13451.9|13456.3|13452.8|13454.8|13451.3|122
1678812600000|2023-03-14 16:50:00|13455.5|13452|13454.1|13450.6|13457.4|13454.8|13453.8|13450.6|180
1678812900000|2023-03-14 16:55:00|13454.2|13450.7|13454.7|13451.2|13456.9|13454.1|13454.2|13450.7|173
1678813200000|2023-03-14 17:00:00|13454.6|13451.1|13452.4|13448.9|13454.6|13451.1|13451.6|13448.1|182
1678813500000|2023-03-14 17:05:00|13452.3|13448.8|13455.5|13452|13455.6|13452.1|13450.8|13447.3|180
1678813800000|2023-03-14 17:10:00|13455.6|13452.1|13456.5|13453|13456.8|13453.3|13454|13450.5|189
1678814100000|2023-03-14 17:15:00|13455.3|13451.8|13452.3|13448.8|13455.3|13451.8|13449|13445.5|297
1678814400000|2023-03-14 17:20:00|13452.4|13448.9|13452.2|13448.7|13453|13449.5|13450.7|13447.2|150
1678814700000|2023-03-14 17:25:00|13452.1|13448.6|13453.7|13450.2|13453.7|13450.2|13449.9|13446.4|234
1678815000000|2023-03-14 17:30:00|13453.8|13450.3|13453.5|13450|13455|13451.5|13452.3|13448.8|262
1678815300000|2023-03-14 17:35:00|13453.6|13450.1|13453|13449.5|13454.9|13451.4|13452.1|13448.6|203
1678815600000|2023-03-14 17:40:00|13453.1|13449.6|13449|13445.5|13453.5|13450|13447.2|13443.7|213
1678815900000|2023-03-14 17:45:00|13448.9|13445.4|13448.2|13444.7|13449.3|13445.8|13447.5|13444|129
1678816200000|2023-03-14 17:50:00|13448.3|13444.8|13448|13444.5|13448.8|13445.3|13446.7|13444|158
1678816500000|2023-03-14 17:55:00|13448.1|13444.6|13451|13447.5|13451.7|13448.2|13447.6|13444.6|95
1678816800000|2023-03-14 18:00:00|13450.7|13447.2|13452.2|13448.7|13452.2|13448.7|13449.9|13446.4|212
1678817100000|2023-03-14 18:05:00|13452|13448.5|13450|13446.5|13452.8|13449.3|13449.8|13446.3|189
1678817400000|2023-03-14 18:10:00|13450.1|13446.6|13451.1|13447.6|13451.9|13448.4|13449.3|13445.8|160
1678817700000|2023-03-14 18:15:00|13451|13447.5|13450.8|13447.3|13451.6|13448.1|13450.5|13447|105
1678818000000|2023-03-14 18:20:00|13450.9|13447.4|13450.2|13446.7|13452.1|13448.6|13449.8|13446.3|172
1678818300000|2023-03-14 18:25:00|13450.1|13446.6|13448.8|13445.3|13451|13447.5|13447.3|13443.8|155
1678818600000|2023-03-14 18:30:00|13448.9|13445.4|13450.6|13447.1|13451|13447.5|13447.9|13444.4|186
1678818900000|2023-03-14 18:35:00|13450.7|13447.2|13449.6|13446.1|13450.9|13447.4|13448.9|13445.4|159
1678819200000|2023-03-14 18:40:00|13449.7|13446.2|13450.2|13446.7|13450.7|13447.2|13449.2|13445.7|140
1678819500000|2023-03-14 18:45:00|13450.1|13446.6|13449|13445.5|13450.5|13447|13449|13445.5|135
1678819800000|2023-03-14 18:50:00|13449.1|13445.6|13442.8|13439.3|13449.6|13446.1|13442.2|13438.7|201
1678820100000|2023-03-14 18:55:00|13443.7|13440.2|13447.4|13443.9|13449.4|13445.9|13443.3|13439.8|287
1678820400000|2023-03-14 19:00:00|13447.8|13444.3|13448|13444.5|13449.1|13445.6|13445.8|13442.3|214
1678820700000|2023-03-14 19:05:00|13448.1|13444.6|13450|13446.5|13450.8|13447.3|13447.6|13444.1|212
1678821000000|2023-03-14 19:10:00|13450.1|13446.6|13450.2|13446.7|13450.7|13447.2|13448.2|13444.7|171
1678821300000|2023-03-14 19:15:00|13450.4|13446.9|13450.5|13447|13452.7|13449.2|13449.4|13445.9|228
1678821600000|2023-03-14 19:20:00|13450.4|13446.9|13450.2|13446.7|13451.7|13448.2|13449.3|13445.8|171
1678821900000|2023-03-14 19:25:00|13450.3|13446.8|13451.3|13447.8|13451.6|13448.1|13449.5|13446|134
1678822200000|2023-03-14 19:30:00|13451.4|13447.9|13451.3|13447.8|13451.7|13448.2|13450.2|13446.7|173
1678822500000|2023-03-14 19:35:00|13451.2|13447.7|13450.2|13446.7|13451.3|13447.8|13448.4|13444.9|138
1678822800000|2023-03-14 19:40:00|13450.3|13446.8|13449.8|13446.3|13450.3|13446.8|13449.2|13445.7|106
1678823100000|2023-03-14 19:45:00|13449.7|13446.2|13450.9|13447.4|13452.2|13448.7|13449.6|13446.1|125
1678823400000|2023-03-14 19:50:00|13450.3|13446.8|13451.3|13447.8|13451.8|13448.3|13450.2|13446.7|134
1678823700000|2023-03-14 19:55:00|13451.2|13447.7|13448.1|13444.6|13451.5|13448|13448.1|13444.6|122
1678824000000|2023-03-14 20:00:00|13448.2|13444.7|13448.7|13445.2|13448.7|13445.2|13448.1|13444.6|60
1678824300000|2023-03-14 20:05:00|13448.8|13445.3|13449.3|13445.8|13449.3|13445.8|13448.6|13445.1|36
1678824600000|2023-03-14 20:10:00|13449.2|13445.7|13451.7|13448.2|13452.2|13448.7|13449|13445.5|60
1678824900000|2023-03-14 20:15:00|13451.6|13448.1|13451.8|13448.3|13452.1|13448.6|13451.5|13448|45
1678825200000|2023-03-14 20:20:00|13451.9|13448.4|13452|13448.5|13452.2|13448.7|13451.8|13448.3|36
1678825500000|2023-03-14 20:25:00|13452.1|13448.6|13452.9|13449.4|13453|13449.5|13451.7|13448.2|57
1678825800000|2023-03-14 20:30:00|13453|13449.5|13453.6|13450.1|13453.6|13450.1|13452.9|13449.4|28
1678826100000|2023-03-14 20:35:00|13453.5|13450|13453.7|13450.2|13454|13450.5|13453.3|13449.8|29
1678826400000|2023-03-14 20:40:00|13453.6|13450.1|13453.9|13450.1|13454.6|13450.7|13453.4|13449.7|67
1678826700000|2023-03-14 20:45:00|13454|13450.2|13454.7|13449.5|13455.3|13450.2|13454|13449.3|41
1678827000000|2023-03-14 20:50:00|13454.8|13449.2|13455.5|13449.7|13455.5|13449.8|13454|13448.9|25
1678827300000|2023-03-14 20:55:00|13454.3|13449.8|13455.3|13444.9|13456.7|13450.1|13454.1|13444.5|45
1678827600000|2023-03-14 21:00:00|13455.4|13445|13455.6|13439.6|13457.9|13445|13455.4|13439.6|23
1678827900000|2023-03-14 21:05:00|13455.7|13439.7|13455.3|13439.3|13456.5|13440.5|13455.3|13439.3|8
1678828200000|2023-03-14 21:10:00|13455.4|13439.4|13455.3|13439.3|13455.4|13439.4|13454.9|13438.9|5
1678828500000|2023-03-14 21:15:00|13455.5|13439.5|13456.4|13440.4|13456.4|13440.4|13455.4|13439.4|10
1678828800000|2023-03-14 21:20:00|13456.9|13440.9|13457|13441|13457|13441|13456.4|13440.4|10
1678829100000|2023-03-14 21:25:00|13456.9|13440.9|13456.4|13440.4|13456.9|13440.9|13456.3|13440.3|10
1678829400000|2023-03-14 21:30:00|13456.7|13440.7|13456.3|13441.3|13457.2|13441.7|13456.3|13440.5|40
1678829700000|2023-03-14 21:35:00|13456.4|13441.1|13456|13440.9|13457|13441.9|13456|13440.9|42
1678830000000|2023-03-14 21:40:00|13456.1|13441.3|13456.7|13441|13456.8|13442|13456|13440.7|22
1678830300000|2023-03-14 21:45:00|13457|13441.2|13457|13441|13457.4|13441.4|13456.9|13440.9|14
1678830600000|2023-03-14 21:50:00|13457.7|13442.8|13457.1|13441.1|13457.7|13443.8|13456.5|13440.6|30
1678830900000|2023-03-14 21:55:00|13457|13441|13456.1|13442.7|13457.6|13444.4|13455.3|13441|44
1678831200000|2023-03-14 22:00:00|13456.5|13442.9|13455.2|13444.7|13457.1|13448|13452.8|13439.3|111
1678831500000|2023-03-14 22:05:00|13455.4|13443.3|13455.6|13446|13456.3|13447.5|13452.8|13440.7|73
1678831800000|2023-03-14 22:10:00|13455.4|13447|13454.5|13446.4|13455.4|13447.4|13452.7|13444.7|24
1678832100000|2023-03-14 22:15:00|13454.2|13446.1|13456.3|13445.3|13457.4|13446.8|13454.2|13444.5|49
1678832400000|2023-03-14 22:20:00|13456.4|13445.4|13455.9|13441.4|13456.9|13445.4|13454.9|13438.9|94
1678832700000|2023-03-14 22:25:00|13456.7|13444.1|13455.4|13439.4|13456.7|13444.3|13455.4|13439.4|38
1678833000000|2023-03-14 22:30:00|13455.5|13439.5|13456.2|13443.6|13456.5|13444.2|13455.4|13439.4|41
1678833300000|2023-03-14 22:35:00|13455.9|13441.2|13456.1|13440.9|13456.4|13443.7|13455.8|13439.8|34
1678833600000|2023-03-14 22:40:00|13455.9|13441.1|13455.9|13440.5|13456.4|13443.2|13455.5|13439.5|36
1678833900000|2023-03-14 22:45:00|13455.8|13440.6|13455.9|13440.2|13456.7|13442.6|13455.7|13439.8|53
1678834200000|2023-03-14 22:50:00|13455.7|13439.9|13454.6|13441.5|13456.7|13443.3|13454.3|13439.5|53
1678834500000|2023-03-14 22:55:00|13454.5|13441.6|13454.1|13440.3|13456.4|13443.7|13454.1|13439.5|60
1678834800000|2023-03-14 23:00:00|13453|13441.5|13453.6|13443.5|13456.5|13446.8|13453|13441.5|138
1678835100000|2023-03-14 23:05:00|13453.7|13443.4|13452.8|13442.9|13453.7|13444.4|13450.6|13442.9|78
1678835400000|2023-03-14 23:10:00|13452.4|13443.3|13454|13445.9|13454|13446.1|13451.7|13443.2|88
1678835700000|2023-03-14 23:15:00|13453.7|13446.7|13453.7|13447.7|13454.1|13448|13452.9|13446.7|54
1678836000000|2023-03-14 23:20:00|13453.2|13447.9|13452.2|13446.8|13453.8|13447.9|13451.8|13446.5|50
1678836300000|2023-03-14 23:25:00|13452.4|13446.5|13451.7|13447.3|13452.9|13447.4|13449.7|13444.1|101
1678836600000|2023-03-14 23:30:00|13451.8|13448.1|13454.5|13451|13455.1|13451|13451.8|13448.1|129
1678836900000|2023-03-14 23:35:00|13454.4|13450.9|13452.8|13449.3|13456.1|13452.6|13452.6|13449.1|74
1678837200000|2023-03-14 23:40:00|13452.7|13449.2|13452.7|13449.2|13452.8|13449.3|13452.5|13449|52
1678837500000|2023-03-14 23:45:00|13452.8|13449.3|13452.9|13449.4|13453.1|13449.6|13452.2|13448.7|47
1678837800000|2023-03-14 23:50:00|13452.8|13449.3|13453|13449.5|13453.3|13450.6|13452.5|13449.3|42
1678838100000|2023-03-14 23:55:00|13453.1|13449.6|13453.6|13450.1|13453.7|13450.2|13452.8|13449.3|53
1678838400000|2023-03-15 00:00:00|13453.7|13450.2|13454|13450.5|13454.8|13451.3|13451.9|13449.1|139
1678838700000|2023-03-15 00:05:00|13453.9|13450.4|13455.7|13452.2|13456|13452.5|13453.6|13450.1|118
1678839000000|2023-03-15 00:10:00|13455.8|13452.3|13455.8|13453.8|13457.1|13454.4|13454.3|13452.1|104
1678839300000|2023-03-15 00:15:00|13455.7|13453.7|13454.8|13452.8|13457|13454.4|13454.7|13451.4|104
1678839600000|2023-03-15 00:20:00|13454.9|13452.9|13456.8|13453.3|13457.2|13454.7|13454.6|13452.6|135
1678839900000|2023-03-15 00:25:00|13456.9|13453.4|13457.5|13455.5|13458.4|13455.9|13456.6|13453.4|103
1678840200000|2023-03-15 00:30:00|13457.6|13455.6|13454.8|13452.8|13458.5|13456.5|13454.5|13452.5|110
1678840500000|2023-03-15 00:35:00|13454.7|13452.7|13457.3|13455.3|13457.8|13455.3|13454.6|13452|118
1678840800000|2023-03-15 00:40:00|13457.4|13455.4|13457.9|13455.9|13458.9|13456.3|13457.4|13454.7|80
1678841100000|2023-03-15 00:45:00|13458|13456|13458.1|13454.6|13459|13456.2|13457.3|13454.6|70
1678841400000|2023-03-15 00:50:00|13457.2|13453.7|13455.8|13453.8|13459.3|13456.7|13455.6|13452.7|175
1678841700000|2023-03-15 00:55:00|13455.6|13453.6|13458.9|13455.4|13459|13456.5|13454.8|13451.3|136
1678842000000|2023-03-15 01:00:00|13459|13455.5|13454.9|13452.9|13459|13456.2|13454.8|13452.2|164
1678842300000|2023-03-15 01:05:00|13455.2|13453.2|13457.2|13455.2|13457.7|13455.2|13455.1|13452.3|120
1678842600000|2023-03-15 01:10:00|13457.5|13455.5|13457.6|13454.1|13458.5|13455.5|13456.1|13452.7|132
1678842900000|2023-03-15 01:15:00|13457.7|13454.2|13455.3|13453.3|13458.8|13455.7|13455.2|13452.7|136
1678843200000|2023-03-15 01:20:00|13455.4|13453.4|13455.6|13452.1|13457.4|13453.9|13454.4|13450.9|146
1678843500000|2023-03-15 01:25:00|13455.5|13452|13456.2|13452.7|13457|13454.2|13452.9|13450.2|171
1678843800000|2023-03-15 01:30:00|13456.3|13452.8|13454.5|13451|13456.9|13454.7|13453.4|13450.9|180
1678844100000|2023-03-15 01:35:00|13454.6|13451.1|13450.4|13446.9|13454.6|13451.4|13449.4|13445.9|187
1678844400000|2023-03-15 01:40:00|13450.3|13446.8|13447.7|13444.2|13450.3|13447.4|13447.3|13443.8|142
1678844700000|2023-03-15 01:45:00|13447.8|13444.3|13445.8|13442.3|13448|13444.5|13442.2|13439.4|135
1678845000000|2023-03-15 01:50:00|13445.9|13442.4|13438.6|13435.1|13446|13443.3|13437.8|13434.9|156
1678845300000|2023-03-15 01:55:00|13438.5|13435|13437.5|13434|13440.9|13438.9|13437.5|13434|126
1678845600000|2023-03-15 02:00:00|13437.4|13433.9|13427|13423.5|13437.5|13434|13426.9|13423.4|150
1678845900000|2023-03-15 02:05:00|13426.9|13423.4|13414.8|13411.3|13426.9|13423.4|13413|13409.5|252
1678846200000|2023-03-15 02:10:00|13414.9|13411.4|13415.8|13412.3|13419.6|13416.3|13411.9|13408.4|214
1678846500000|2023-03-15 02:15:00|13416|13412.5|13418.5|13415|13419.5|13416.4|13415|13412|199
1678846800000|2023-03-15 02:20:00|13418.6|13415.1|13418|13416|13418.8|13416|13417.1|13414.1|102
1678847100000|2023-03-15 02:25:00|13418.8|13415.3|13420.2|13416.7|13422.4|13418.9|13417.8|13414.3|138
1678847400000|2023-03-15 02:30:00|13420.3|13416.8|13420.1|13418.1|13421.5|13418.3|13418.7|13415.2|107
1678847700000|2023-03-15 02:35:00|13420|13418|13418.5|13415|13421.6|13418.7|13416|13414|107
1678848000000|2023-03-15 02:40:00|13418.3|13414.8|13420.6|13418.6|13421.4|13418.8|13418.3|13414.8|139
1678848300000|2023-03-15 02:45:00|13420.5|13418.5|13418.7|13416.7|13420.9|13418.6|13418.4|13415.9|84
1678848600000|2023-03-15 02:50:00|13418.8|13416.8|13417.4|13413.9|13418.8|13416.8|13414.9|13411.4|153
1678848900000|2023-03-15 02:55:00|13417.5|13414|13420.5|13417|13420.5|13417.3|13417.4|13413.9|151
1678849200000|2023-03-15 03:00:00|13420.6|13417.1|13420.7|13417.2|13421|13418.2|13418.6|13415.7|140
1678849500000|2023-03-15 03:05:00|13420.8|13417.3|13420|13418|13421.4|13418.7|13419.6|13416.8|105
1678849800000|2023-03-15 03:10:00|13419.9|13417.9|13421|13417.5|13421.3|13418.5|13419.9|13416.6|92
1678850100000|2023-03-15 03:15:00|13421.1|13417.6|13420.8|13418.8|13421.2|13418.8|13420.4|13417.6|52
1678850400000|2023-03-15 03:20:00|13420.7|13418.7|13421.2|13419.2|13421.7|13419.7|13420.5|13418.5|70
1678850700000|2023-03-15 03:25:00|13421.3|13419.3|13419.8|13417.8|13421.5|13419.5|13418.5|13416.1|78
1678851000000|2023-03-15 03:30:00|13419.7|13417.7|13419.6|13417.6|13421.1|13419.1|13418.5|13416|78
1678851300000|2023-03-15 03:35:00|13419.7|13417.7|13421.3|13419.3|13421.6|13419.6|13419.7|13417.7|57
1678851600000|2023-03-15 03:40:00|13421.4|13419.4|13418.9|13416.9|13421.5|13419.5|13418.5|13415.1|54
1678851900000|2023-03-15 03:45:00|13419|13417|13420.8|13417.3|13420.9|13418.1|13419|13416.2|84
1678852200000|2023-03-15 03:50:00|13420.7|13417.2|13421.6|13419.6|13421.9|13419.6|13420.5|13417|52
1678852500000|2023-03-15 03:55:00|13421.7|13419.7|13421|13419|13423.3|13420.6|13420.9|13418|82
1678852800000|2023-03-15 04:00:00|13420.9|13418.9|13422.3|13420.3|13422.3|13420.3|13420.5|13418.2|79
1678853100000|2023-03-15 04:05:00|13422.2|13420.2|13422.5|13420.5|13423|13420.6|13422|13419.2|47
1678853400000|2023-03-15 04:10:00|13422.4|13420.4|13422.1|13420.1|13422.5|13420.5|13421.9|13419.9|54
1678853700000|2023-03-15 04:15:00|13422.2|13420.2|13417.4|13415.4|13422.4|13420.4|13417.3|13415.3|74
1678854000000|2023-03-15 04:20:00|13417.5|13415.5|13419.3|13417.3|13420.5|13418.5|13416.5|13414.5|72
1678854300000|2023-03-15 04:25:00|13419.4|13417.4|13421|13417.5|13421.2|13418.6|13419.4|13417.4|66
1678854600000|2023-03-15 04:30:00|13421.1|13417.6|13419.6|13416.1|13421.3|13418.1|13418.8|13416.1|66
1678854900000|2023-03-15 04:35:00|13419.7|13416.2|13419.7|13417.7|13419.8|13417.8|13418.8|13416.1|42
1678855200000|2023-03-15 04:40:00|13419.6|13417.6|13423|13419.5|13423.1|13420.3|13418.6|13416.6|81
1678855500000|2023-03-15 04:45:00|13422.9|13419.4|13423.5|13420|13423.7|13420.5|13422.3|13419|64
1678855800000|2023-03-15 04:50:00|13423.6|13420.1|13425.9|13422.4|13426|13422.5|13422.7|13419.6|76
1678856100000|2023-03-15 04:55:00|13425.8|13422.3|13424.5|13421|13426.4|13422.9|13422.7|13420.2|97
1678856400000|2023-03-15 05:00:00|13424.4|13420.9|13429|13425.5|13429.1|13426.6|13424.4|13420.9|96
1678856700000|2023-03-15 05:05:00|13428.9|13425.4|13425.9|13422.4|13429|13426.2|13424.5|13422.4|121
1678857000000|2023-03-15 05:10:00|13426|13422.5|13427.2|13423.7|13427.8|13424.3|13425.3|13421.8|99
1678857300000|2023-03-15 05:15:00|13427.4|13423.9|13427.8|13424.3|13428.1|13424.6|13427.2|13423.7|83
1678857600000|2023-03-15 05:20:00|13427.7|13424.2|13427|13425|13428.1|13425.8|13425.8|13422.6|108
1678857900000|2023-03-15 05:25:00|13427.7|13424.2|13428.1|13426.1|13428.2|13426.2|13425.4|13421.9|113
1678858200000|2023-03-15 05:30:00|13428.2|13426.2|13428.7|13426.7|13428.8|13426.8|13428|13426|54
1678858500000|2023-03-15 05:35:00|13428.8|13426.8|13426.7|13423.2|13428.9|13426.9|13425.6|13423.2|64
1678858800000|2023-03-15 05:40:00|13426.6|13423.1|13425.1|13423.1|13426.8|13424.3|13423.9|13421.5|129
1678859100000|2023-03-15 05:45:00|13425|13423|13423.9|13421.9|13426.2|13423.1|13423.7|13420.9|129
1678859400000|2023-03-15 05:50:00|13424|13422|13427.4|13425.4|13428.6|13426.6|13424|13422|108
1678859700000|2023-03-15 05:55:00|13427.3|13425.3|13428|13424.5|13428.6|13426.4|13426.1|13423.6|104
1678860000000|2023-03-15 06:00:00|13428.1|13424.6|13426.9|13424.9|13428.2|13425.3|13426.3|13423.8|104
1678860300000|2023-03-15 06:05:00|13427|13425|13426.4|13422.9|13428.5|13425.6|13425.3|13421.8|106
1678860600000|2023-03-15 06:10:00|13426.3|13422.8|13428.9|13426.9|13430|13427.3|13425.7|13422.8|124
1678860900000|2023-03-15 06:15:00|13429|13427|13431.5|13428|13432.7|13430.1|13428.2|13425.4|129
1678861200000|2023-03-15 06:20:00|13431.6|13428.1|13434.5|13432.5|13436.4|13433.5|13431.6|13428.1|135
1678861500000|2023-03-15 06:25:00|13434.4|13432.4|13434|13430.5|13434.4|13432.4|13430.8|13428.8|125
1678861800000|2023-03-15 06:30:00|13434.1|13430.6|13430.9|13428.9|13434.6|13431.7|13430.6|13428.6|93
1678862100000|2023-03-15 06:35:00|13431|13429|13432.2|13430.2|13432.3|13430.3|13430.9|13428.9|91
1678862400000|2023-03-15 06:40:00|13432.1|13430.1|13429.4|13427.4|13432.4|13430.4|13429.3|13427.3|73
1678862700000|2023-03-15 06:45:00|13429.5|13427.5|13426.9|13424.9|13429.5|13427.5|13426.1|13423.2|159
1678863000000|2023-03-15 06:50:00|13427|13425|13413.1|13409.6|13428|13426|13413.1|13409.6|145
1678863300000|2023-03-15 06:55:00|13412.8|13409.3|13421.3|13417.8|13421.4|13417.9|13412.4|13408.9|130
1678863600000|2023-03-15 07:00:00|13421.5|13418|13420.8|13417.3|13422.2|13419.2|13417.1|13413.6|213
1678863900000|2023-03-15 07:05:00|13420.9|13417.4|13417|13413.5|13422.7|13419.2|13417|13413.5|170
1678864200000|2023-03-15 07:10:00|13417.1|13413.6|13424.1|13420.6|13424.1|13421.3|13415.7|13412.2|210
1678864500000|2023-03-15 07:15:00|13424.2|13420.7|13424.1|13420.6|13428.2|13424.7|13424.1|13420.6|211
1678864800000|2023-03-15 07:20:00|13424.2|13420.7|13427.2|13423.7|13428.7|13425.2|13423.7|13420.2|305
1678865100000|2023-03-15 07:25:00|13427.3|13423.8|13431.3|13427.8|13431.6|13428.1|13425.6|13423.3|226
1678865400000|2023-03-15 07:30:00|13431.2|13427.7|13433.5|13430|13434.2|13430.7|13429.7|13426.9|206
1678865700000|2023-03-15 07:35:00|13433.6|13430.1|13435.7|13432.2|13437.8|13434.7|13431.3|13429.3|186
1678866000000|2023-03-15 07:40:00|13435.6|13432.1|13431.6|13429.6|13435.8|13432.3|13431.2|13428.9|160
1678866300000|2023-03-15 07:45:00|13432.7|13430.7|13437|13433.5|13437.3|13433.8|13432.6|13429.1|190
1678866600000|2023-03-15 07:50:00|13436.9|13433.4|13434.6|13432.6|13438.7|13436.7|13434.6|13432.2|201
1678866900000|2023-03-15 07:55:00|13434.5|13432.5|13431.4|13429.4|13435.2|13433.2|13429.4|13427.4|188
1678867200000|2023-03-15 08:00:00|13431.5|13429.5|13433.7|13430.2|13435.4|13432.5|13430.5|13427.8|213
1678867500000|2023-03-15 08:05:00|13433.8|13430.3|13433.5|13430|13434.7|13432.3|13431.6|13428.8|204
1678867800000|2023-03-15 08:10:00|13433.4|13429.9|13433.8|13430.3|13434.9|13431.4|13432.2|13429.7|194
1678868100000|2023-03-15 08:15:00|13433.7|13430.2|13435.7|13432.2|13436.8|13433.9|13433.7|13430.2|171
1678868400000|2023-03-15 08:20:00|13435.8|13432.3|13436.8|13433.3|13438.3|13434.8|13435|13432.1|215
1678868700000|2023-03-15 08:25:00|13436.7|13433.2|13436.2|13432.7|13437.3|13433.8|13435.4|13431.9|191
1678869000000|2023-03-15 08:30:00|13436.3|13432.8|13435.5|13432|13436.6|13433.8|13434.2|13431.1|175
1678869300000|2023-03-15 08:35:00|13435.6|13432.1|13432.4|13428.9|13435.6|13432.1|13430.8|13428.4|211
1678869600000|2023-03-15 08:40:00|13432.3|13428.8|13432.7|13429.2|13433.3|13430.3|13430.9|13428|156
1678869900000|2023-03-15 08:45:00|13432.8|13429.3|13434.9|13431.4|13434.9|13431.4|13431.2|13428.9|174
1678870200000|2023-03-15 08:50:00|13434.8|13431.3|13434.2|13430.7|13436|13432.5|13434.2|13430.7|160
1678870500000|2023-03-15 08:55:00|13434.3|13430.8|13434.2|13432.2|13435|13432.6|13432.5|13430.5|137
1678870800000|2023-03-15 09:00:00|13434.3|13432.3|13434.8|13431.3|13436.4|13434.4|13433.4|13431.1|168
1678871100000|2023-03-15 09:05:00|13434|13432|13436.7|13433.2|13437.1|13434.1|13434|13431.9|167
1678871400000|2023-03-15 09:10:00|13436.8|13433.3|13439|13437|13441.1|13437.6|13436.3|13433.2|192
1678871700000|2023-03-15 09:15:00|13439.6|13436.1|13440.3|13436.8|13440.8|13438.3|13437.9|13435|182
1678872000000|2023-03-15 09:20:00|13439.5|13437.5|13439.9|13436.4|13440.9|13438.6|13439.4|13436.1|135
1678872300000|2023-03-15 09:25:00|13439.8|13436.3|13442.8|13439.3|13444.2|13440.7|13439.7|13436.2|203
1678872600000|2023-03-15 09:30:00|13442.7|13439.2|13446.8|13443.3|13446.9|13443.5|13442.3|13438.8|256
1678872900000|2023-03-15 09:35:00|13446.7|13443.2|13452.5|13449|13452.5|13449.7|13446.6|13443.1|236
1678873200000|2023-03-15 09:40:00|13452.6|13449.1|13458.8|13455.3|13460.5|13457|13451.3|13447.8|357
1678873500000|2023-03-15 09:45:00|13458.7|13455.2|13455.3|13451.8|13459.4|13456.3|13455|13451.5|288
1678873800000|2023-03-15 09:50:00|13455.2|13451.7|13458.5|13455|13458.5|13455|13451|13447.5|258
1678874100000|2023-03-15 09:55:00|13459.2|13455.7|13461.4|13457.9|13462.3|13458.8|13459.2|13455.7|236
1678874400000|2023-03-15 10:00:00|13461.1|13457.6|13456.3|13452.8|13461.6|13458.1|13456.3|13452.8|204
1678874700000|2023-03-15 10:05:00|13456.2|13452.7|13464|13460.5|13464.1|13461|13455.5|13452|214
1678875000000|2023-03-15 10:10:00|13464.1|13460.6|13467.8|13464.3|13469.9|13466.4|13463|13459.5|276
1678875300000|2023-03-15 10:15:00|13467.9|13464.4|13466.5|13463|13468.2|13464.7|13465.4|13461.9|252
1678875600000|2023-03-15 10:20:00|13466.6|13463.1|13467.6|13464.1|13467.9|13464.4|13464|13460.5|249
1678875900000|2023-03-15 10:25:00|13467.8|13464.3|13469.9|13466.4|13470|13467.7|13466|13462.5|258
1678876200000|2023-03-15 10:30:00|13469.4|13467.4|13471.4|13467.9|13472.4|13468.9|13468.9|13465.4|289
1678876500000|2023-03-15 10:35:00|13471.5|13468|13478.8|13475.3|13479.7|13477.1|13471.3|13467.8|272
1678876800000|2023-03-15 10:40:00|13478.9|13475.4|13480.3|13476.8|13480.5|13477.7|13478.2|13475.2|252
1678877100000|2023-03-15 10:45:00|13479.6|13477.6|13482.2|13478.7|13482.4|13478.9|13477.8|13474.3|285
1678877400000|2023-03-15 10:50:00|13482.3|13478.8|13489.4|13485.9|13489.7|13486.2|13482.2|13478.7|210
1678877700000|2023-03-15 10:55:00|13489.3|13485.8|13489.1|13485.6|13490.9|13487.4|13488|13484.5|288
1678878000000|2023-03-15 11:00:00|13489|13485.5|13488.8|13485.3|13490.9|13487.4|13488|13484.5|229
1678878300000|2023-03-15 11:05:00|13488.7|13485.2|13490.8|13487.3|13493.7|13491.7|13488.2|13484.7|213
1678878600000|2023-03-15 11:10:00|13490.7|13487.2|13495|13491.5|13495.1|13491.6|13490.7|13487.2|232
1678878900000|2023-03-15 11:15:00|13494.9|13491.4|13495.4|13491.9|13495.6|13492.1|13492.6|13489.1|189
1678879200000|2023-03-15 11:20:00|13495.5|13492|13501.5|13498|13502.7|13500|13495.4|13491.9|209
1678879500000|2023-03-15 11:25:00|13501.4|13497.9|13494.6|13491.1|13501.4|13497.9|13491|13487.5|275
1678879800000|2023-03-15 11:30:00|13494.4|13490.9|13490.1|13486.6|13495.2|13491.7|13489.6|13486.1|291
1678880100000|2023-03-15 11:35:00|13489.9|13486.4|13494.2|13490.7|13496.8|13493.3|13489.9|13486.4|248
1678880400000|2023-03-15 11:40:00|13494.3|13490.8|13497.2|13493.7|13497.4|13494.9|13492.9|13489.4|153
1678880700000|2023-03-15 11:45:00|13497.1|13493.6|13502|13498.5|13502|13498.5|13497|13493.5|251
1678881000000|2023-03-15 11:50:00|13502.1|13498.6|13503.6|13500.1|13504.1|13500.6|13501.5|13498|216
1678881300000|2023-03-15 11:55:00|13503.5|13500|13502.2|13498.7|13504.4|13500.9|13502.1|13498.6|204
1678881600000|2023-03-15 12:00:00|13502.1|13498.6|13503.7|13500.2|13504.5|13501|13502.1|13498.6|192
1678881900000|2023-03-15 12:05:00|13503.8|13500.3|13508.9|13506.9|13508.9|13506.9|13503.7|13500.2|145
1678882200000|2023-03-15 12:10:00|13508.8|13506.8|13504.7|13501.2|13509.7|13506.9|13504.5|13501|236
1678882500000|2023-03-15 12:15:00|13504.8|13501.3|13505.7|13502.2|13506.4|13502.9|13504.1|13500.7|196
1678882800000|2023-03-15 12:20:00|13505.8|13502.3|13504.3|13500.8|13506|13502.5|13502.1|13498.6|241
1678883100000|2023-03-15 12:25:00|13504.4|13500.9|13502.9|13498.2|13505.9|13502.4|13502.2|13498.2|230
1678883400000|2023-03-15 12:30:00|13503|13498|13494.5|13491|13503.4|13498.5|13491.5|13488|379
1678883700000|2023-03-15 12:35:00|13494.4|13490.9|13501.6|13498.1|13502.5|13499|13494.3|13490.8|462
1678884000000|2023-03-15 12:40:00|13501.7|13498.2|13508.2|13504.7|13508.2|13504.7|13499.1|13495.6|418
1678884300000|2023-03-15 12:45:00|13508.3|13504.8|13502.4|13498.9|13509.1|13505.6|13501|13497.5|408
1678884600000|2023-03-15 12:50:00|13502.5|13499|13495.8|13492.3|13502.9|13499.4|13494.4|13490.9|393
1678884900000|2023-03-15 12:55:00|13495.9|13492.4|13503.1|13499.6|13503.4|13499.9|13495.8|13492.3|310
1678885200000|2023-03-15 13:00:00|13503.2|13499.7|13506.3|13502.8|13507.7|13504.2|13502.7|13499.2|364
1678885500000|2023-03-15 13:05:00|13506.4|13502.9|13507.9|13504.4|13509.2|13505.7|13505.9|13502.4|267
1678885800000|2023-03-15 13:10:00|13507.6|13504.1|13504.9|13501.4|13510.2|13506.7|13503.7|13500.2|325
1678886100000|2023-03-15 13:15:00|13504.7|13501.2|13501.2|13497.7|13509|13505.5|13501|13497.5|371
1678886400000|2023-03-15 13:20:00|13501.1|13497.6|13504.9|13501.4|13505.3|13501.8|13498.3|13494.8|358
1678886700000|2023-03-15 13:25:00|13505|13501.5|13512.6|13509.1|13513|13509.5|13504.5|13501|288
1678887000000|2023-03-15 13:30:00|13512.7|13509.2|13512|13508.5|13514.3|13510.8|13507.7|13504.2|470
1678887300000|2023-03-15 13:35:00|13512.3|13508.8|13512.8|13509.3|13514.1|13510.6|13507.1|13503.6|439
1678887600000|2023-03-15 13:40:00|13513.1|13509.6|13506.7|13503.2|13514.1|13510.6|13505.6|13502.1|344
1678887900000|2023-03-15 13:45:00|13506.8|13503.3|13502.1|13498.6|13507|13503.5|13500.5|13497|435
1678888200000|2023-03-15 13:50:00|13502|13498.5|13502.4|13498.9|13509.6|13506.1|13500.7|13497.2|426
1678888500000|2023-03-15 13:55:00|13502.3|13498.8|13514.2|13510.7|13515.4|13511.9|13502|13498.5|365
1678888800000|2023-03-15 14:00:00|13513.8|13510.3|13511.7|13508.2|13515.5|13512|13511|13507.5|305
1678889100000|2023-03-15 14:05:00|13511.9|13508.4|13509.7|13506.2|13516.4|13512.9|13507.3|13503.8|457
1678889400000|2023-03-15 14:10:00|13509.6|13506.1|13505.2|13501.7|13510.2|13506.7|13502.4|13498.9|505
1678889700000|2023-03-15 14:15:00|13504.7|13501.2|13507.2|13503.7|13508.6|13505.1|13501.7|13498.2|355
1678890000000|2023-03-15 14:20:00|13507.1|13503.6|13511.3|13507.8|13511.6|13508.1|13505.2|13501.7|315
1678890300000|2023-03-15 14:25:00|13511.5|13508|13515.7|13512.2|13517.2|13513.7|13509.9|13506.4|441
1678890600000|2023-03-15 14:30:00|13516.6|13513.1|13513.4|13509.9|13517.3|13513.8|13508.9|13505.4|520
1678890900000|2023-03-15 14:35:00|13513.5|13510|13518.1|13514.6|13519.5|13516|13512.2|13508.7|315
1678891200000|2023-03-15 14:40:00|13518|13514.5|13520.9|13517.4|13521.5|13518|13515.4|13511.9|325
1678891500000|2023-03-15 14:45:00|13521|13517.5|13522.6|13519.1|13524.5|13521|13519.7|13516.2|276
1678891800000|2023-03-15 14:50:00|13522.7|13519.2|13520.6|13517.1|13523.9|13520.4|13516.6|13513.1|272
1678892100000|2023-03-15 14:55:00|13520.7|13517.2|13518.3|13514.8|13521.9|13518.4|13517.9|13514.4|255
1678892400000|2023-03-15 15:00:00|13518.2|13514.7|13520.2|13516.7|13521.1|13517.6|13516.2|13512.7|260
1678892700000|2023-03-15 15:05:00|13520.1|13516.6|13512.6|13509.1|13521.1|13517.6|13512.2|13508.7|177
1678893000000|2023-03-15 15:10:00|13512.7|13509.2|13511|13507.5|13514.7|13511.2|13511|13507.5|215
1678893300000|2023-03-15 15:15:00|13510.6|13507.1|13508.6|13505.1|13511.8|13508.3|13507.8|13504.3|227
1678893600000|2023-03-15 15:20:00|13508.4|13504.9|13514.9|13511.4|13515.2|13511.7|13508.1|13504.6|253
1678893900000|2023-03-15 15:25:00|13514.8|13511.3|13518.5|13515|13518.8|13515.3|13513.8|13510.3|234
1678894200000|2023-03-15 15:30:00|13518.6|13515.1|13524|13520.5|13524.2|13520.7|13518.5|13515|223
1678894500000|2023-03-15 15:35:00|13523.9|13520.4|13524.1|13520.6|13524.7|13521.2|13522.1|13518.6|163
1678894800000|2023-03-15 15:40:00|13524.2|13520.7|13528.3|13524.8|13528.4|13524.9|13523.7|13520.2|150
1678895100000|2023-03-15 15:45:00|13528.4|13524.9|13522.5|13519|13529.1|13525.6|13522.4|13518.9|275
1678895400000|2023-03-15 15:50:00|13522.4|13518.9|13524.4|13520.9|13528.4|13524.9|13521.6|13518.1|276
1678895700000|2023-03-15 15:55:00|13524.3|13520.8|13520.1|13516.6|13527.9|13524.4|13520|13516.5|225
1678896000000|2023-03-15 16:00:00|13520|13516.5|13524|13520.5|13524.2|13520.7|13516.7|13513.2|267
1678896300000|2023-03-15 16:05:00|13524.1|13520.6|13521.3|13517.8|13524.5|13521|13519.6|13516.1|216
1678896600000|2023-03-15 16:10:00|13521.2|13517.7|13520.1|13516.6|13525.1|13521.6|13519.6|13516.1|236
1678896900000|2023-03-15 16:15:00|13519.9|13516.4|13524.1|13520.6|13525.3|13521.8|13518.2|13514.7|256
1678897200000|2023-03-15 16:20:00|13524.2|13520.7|13522.6|13519.1|13524.7|13521.2|13522|13518.5|247
1678897500000|2023-03-15 16:25:00|13522.7|13519.2|13519.6|13516.1|13524.4|13520.9|13518.9|13515.4|186
1678897800000|2023-03-15 16:30:00|13519.5|13516|13520.3|13516.8|13520.7|13517.2|13519|13515.5|233
1678898100000|2023-03-15 16:35:00|13520.2|13516.7|13521.5|13518|13523.1|13519.6|13519.6|13516.1|192
1678898400000|2023-03-15 16:40:00|13521.4|13517.9|13521.8|13518.3|13524.1|13520.6|13520.1|13516.6|182
1678898700000|2023-03-15 16:45:00|13522.1|13518.6|13521.8|13518.3|13523.6|13520.1|13520.2|13516.7|178
1678899000000|2023-03-15 16:50:00|13521.7|13518.2|13521.1|13517.6|13522.2|13518.7|13520.5|13517|218
1678899300000|2023-03-15 16:55:00|13521|13517.5|13522.9|13519.4|13525.9|13522.4|13521|13517.5|295
1678899600000|2023-03-15 17:00:00|13523|13519.5|13520.6|13517.1|13524|13520.5|13520.3|13516.8|225
1678899900000|2023-03-15 17:05:00|13520.4|13516.9|13516.6|13513.1|13521|13517.5|13515.2|13511.7|302
1678900200000|2023-03-15 17:10:00|13516.7|13513.2|13517.8|13514.3|13520.1|13516.6|13514.7|13511.2|324
1678900500000|2023-03-15 17:15:00|13517.9|13514.4|13516.5|13513|13517.9|13514.4|13515.3|13511.8|318
1678900800000|2023-03-15 17:20:00|13516.4|13512.9|13520.1|13516.6|13521|13517.5|13516.3|13512.8|239
1678901100000|2023-03-15 17:25:00|13520.2|13516.7|13514|13510.5|13520.5|13517|13513.3|13509.8|312
1678901400000|2023-03-15 17:30:00|13513.6|13510.1|13513.5|13510|13516.6|13513.1|13513.4|13509.9|366
1678901700000|2023-03-15 17:35:00|13512.9|13509.4|13515.6|13512.1|13515.9|13512.4|13512.1|13508.6|268
1678902000000|2023-03-15 17:40:00|13515.5|13512|13517.8|13514.3|13519.4|13515.9|13515.3|13511.8|278
1678902300000|2023-03-15 17:45:00|13517.9|13514.4|13520.9|13517.4|13522.3|13518.8|13517.9|13514.4|301
1678902600000|2023-03-15 17:50:00|13521|13517.5|13519.7|13516.2|13521.5|13518|13519.3|13515.8|195
1678902900000|2023-03-15 17:55:00|13519.8|13516.3|13521.2|13517.7|13522.3|13518.8|13517.6|13514.1|291
1678903200000|2023-03-15 18:00:00|13521.1|13517.6|13522.7|13519.2|13523.8|13520.3|13520.8|13517.3|177
1678903500000|2023-03-15 18:05:00|13522.6|13519.1|13525.5|13522|13525.6|13522.1|13521.2|13517.7|233
1678903800000|2023-03-15 18:10:00|13525.4|13521.9|13527.5|13524|13527.5|13524|13525.1|13521.6|127
1678904100000|2023-03-15 18:15:00|13527.4|13523.9|13530.7|13527.2|13531.2|13527.7|13527.4|13523.9|125
1678904400000|2023-03-15 18:20:00|13530.8|13527.3|13528.2|13524.7|13532.4|13528.9|13528.2|13524.7|99
1678904700000|2023-03-15 18:25:00|13528.4|13524.9|13513.5|13509.3|13529.2|13525.7|13506.4|13502.9|478
1678905000000|2023-03-15 18:30:00|13513|13508.4|13511.3|13507.4|13518.5|13514.9|13507.5|13504|644
1678905300000|2023-03-15 18:35:00|13511.4|13507.7|13514.2|13510.3|13516.5|13512.5|13509.6|13505.6|586
1678905600000|2023-03-15 18:40:00|13514.3|13510.5|13515.3|13511.7|13516.6|13512.9|13510.6|13506.7|564
1678905900000|2023-03-15 18:45:00|13515.4|13511.8|13511.9|13508.4|13517.4|13513.6|13509.7|13506.2|470
1678906200000|2023-03-15 18:50:00|13511.8|13508.3|13507.5|13504|13513.3|13509.8|13506.7|13503.2|366
1678906500000|2023-03-15 18:55:00|13507.7|13504.2|13508.6|13505.1|13509.8|13506.3|13505.7|13502.2|315
1678906800000|2023-03-15 19:00:00|13508.7|13505.2|13505.4|13501.9|13508.7|13505.2|13505.3|13501.8|323
1678907100000|2023-03-15 19:05:00|13505.5|13502|13510.8|13507.3|13512.4|13508.9|13504.7|13501.2|292
1678907400000|2023-03-15 19:10:00|13511.2|13507.7|13512.3|13508.8|13518.5|13514.3|13507.8|13504.3|457
1678907700000|2023-03-15 19:15:00|13512.2|13508.7|13515.7|13512.2|13516.4|13512.9|13510.1|13506.6|360
1678908000000|2023-03-15 19:20:00|13515.6|13512.1|13515|13511.5|13520.5|13517|13513.3|13509.8|528
1678908300000|2023-03-15 19:25:00|13515.1|13511.6|13510.8|13507.3|13515.1|13511.6|13509.3|13505.8|328
1678908600000|2023-03-15 19:30:00|13510.7|13507.2|13513.8|13510.3|13514|13510.5|13510|13506.5|299
1678908900000|2023-03-15 19:35:00|13513.7|13510.2|13514.6|13511.1|13514.8|13511.3|13512.1|13508.6|191
1678909200000|2023-03-15 19:40:00|13514.3|13510.8|13515.2|13511.7|13518.7|13515.2|13513.4|13509.9|289
1678909500000|2023-03-15 19:45:00|13515.3|13511.8|13517.9|13514.4|13519.2|13515.7|13513.5|13510|359
1678909800000|2023-03-15 19:50:00|13518.1|13514.6|13518.8|13515.3|13520.1|13516.6|13517.3|13513.8|226
1678910100000|2023-03-15 19:55:00|13518.9|13515.4|13517.3|13513.8|13519.9|13516.4|13516|13512.5|255
1678910400000|2023-03-15 20:00:00|13517.1|13513.1|13515.8|13512.2|13517.1|13513.2|13515.3|13511.6|226
1678910700000|2023-03-15 20:05:00|13515.7|13512.1|13515.8|13512.3|13516.1|13512.4|13515.3|13511.6|148
1678911000000|2023-03-15 20:10:00|13515.7|13512.2|13515.5|13512|13515.9|13512.4|13514.5|13510.9|103
1678911300000|2023-03-15 20:15:00|13515.6|13512.1|13518.6|13514.7|13518.7|13514.7|13515.5|13512|137
1678911600000|2023-03-15 20:20:00|13518.4|13514.8|13518.4|13514.8|13519.1|13515|13518.1|13514.4|110
1678911900000|2023-03-15 20:25:00|13518.3|13514.7|13519.6|13515.5|13519.9|13516|13518.3|13514.5|191
1678912200000|2023-03-15 20:30:00|13519.8|13515.4|13518.5|13514|13520|13516|13518.5|13513.9|31
1678912500000|2023-03-15 20:35:00|13518.6|13513.9|13518.4|13514.9|13518.9|13514.9|13518.2|13513.8|56
1678912800000|2023-03-15 20:40:00|13519.3|13514.6|13519.6|13514.3|13520|13514.6|13518.9|13514.1|35
1678913100000|2023-03-15 20:45:00|13519.9|13513.9|13528.2|13512.2|13530.1|13514.1|13519.9|13509.7|121
1678913400000|2023-03-15 20:50:00|13527.9|13511.9|13528.9|13512.9|13529.9|13513.9|13527.5|13511.5|36
1678913700000|2023-03-15 20:55:00|13528.3|13512.3|13527.4|13511.4|13531.8|13515.8|13527.4|13511.4|46
1678914000000|2023-03-15 21:00:00|13528.3|13512.3|13530|13514|13530|13514|13528.2|13512.2|14
1678914300000|2023-03-15 21:05:00|13530.8|13514.8|13529.9|13513.9|13530.9|13514.9|13529.9|13513.9|5
1678914600000|2023-03-15 21:10:00|13529.6|13513.6|13529.6|13513.6|13529.6|13513.6|13529.6|13513.6|1
1678914900000|2023-03-15 21:15:00|13530.3|13514.3|13528.4|13512.4|13531|13515|13528.4|13512.4|8
1678915200000|2023-03-15 21:20:00|13528.3|13512.3|13530|13514|13530|13514|13528.3|13512.3|3
1678915500000|2023-03-15 21:25:00|13530.7|13514.7|13529.3|13513.3|13530.7|13514.7|13526.7|13510.7|13
1678915800000|2023-03-15 21:30:00|13529.4|13513.4|13529.8|13513.8|13530|13514|13529.2|13513.2|13
1678916100000|2023-03-15 21:35:00|13529.6|13513.6|13528|13512|13529.6|13513.6|13527.3|13511.3|23
1678916400000|2023-03-15 21:40:00|13528.3|13512.3|13527.2|13511.2|13529.7|13513.7|13527.2|13511.2|11
1678916700000|2023-03-15 21:45:00|13527.6|13511.6|13527.5|13511.5|13528.9|13512.9|13526.9|13510.9|25
1678917000000|2023-03-15 21:50:00|13527.7|13511.7|13527.9|13511.9|13529.8|13513.8|13527.3|13511.3|13
1678917300000|2023-03-15 21:55:00|13527.5|13511.5|13527.5|13511.5|13529.2|13513.2|13526.5|13510.5|46
1678917600000|2023-03-15 22:00:00|13527.1|13511.1|13527.1|13511.1|13532.2|13516.2|13525.1|13510.8|94
1678917900000|2023-03-15 22:05:00|13527.8|13511.8|13525.5|13514|13527.9|13515.2|13523.1|13510.7|83
1678918200000|2023-03-15 22:10:00|13525.4|13514.1|13526.5|13514.9|13528.9|13515.5|13522.9|13512.4|133
1678918500000|2023-03-15 22:15:00|13527.1|13514.4|13528.8|13518.2|13529.1|13519.4|13525.9|13514.4|110
1678918800000|2023-03-15 22:20:00|13528.7|13518.5|13526.7|13519.5|13529.4|13519.5|13526.7|13518|39
1678919100000|2023-03-15 22:25:00|13528.5|13518.9|13528.4|13518.9|13529.2|13519.7|13526.7|13518.2|28
1678919400000|2023-03-15 22:30:00|13528|13518.4|13526.7|13519.3|13528.6|13519.5|13526.6|13518.4|28
1678919700000|2023-03-15 22:35:00|13528.3|13519.4|13527|13518.7|13529|13519.5|13525.8|13517.9|33
1678920000000|2023-03-15 22:40:00|13527.1|13518.9|13525.9|13519.1|13527.2|13519.4|13525.9|13518.7|42
1678920300000|2023-03-15 22:45:00|13525.7|13519.3|13526.9|13519.1|13527|13519.4|13525.5|13518.9|26
1678920600000|2023-03-15 22:50:00|13526.7|13519.4|13526.8|13519.2|13527.7|13519.7|13526.6|13518.5|20
1678920900000|2023-03-15 22:55:00|13526.6|13519.7|13524.3|13517.6|13526.8|13519.7|13521.6|13513.9|93
1678921200000|2023-03-15 23:00:00|13524.4|13517.4|13522.7|13519.2|13526.2|13520.3|13522.7|13517.4|128
1678921500000|2023-03-15 23:05:00|13522.8|13519.1|13518.4|13514.2|13523.7|13519.8|13518.4|13514.2|152
1678921800000|2023-03-15 23:10:00|13518.3|13514.1|13516.5|13513|13518.6|13514.8|13515.7|13511.9|123
1678922100000|2023-03-15 23:15:00|13516.6|13513.1|13515.6|13512.1|13516.7|13513.2|13515.2|13511.7|51
1678922400000|2023-03-15 23:20:00|13515.5|13512|13514.3|13510.8|13515.5|13512|13513.7|13510.2|99
1678922700000|2023-03-15 23:25:00|13514.4|13510.9|13515.9|13512.4|13515.9|13512.4|13514.4|13510.9|72
1678923000000|2023-03-15 23:30:00|13515.8|13512.3|13515.7|13512.2|13515.8|13512.3|13515.2|13511.7|79
1678923300000|2023-03-15 23:35:00|13515.6|13512.1|13515.3|13511.8|13515.7|13512.2|13515.1|13511.6|88
1678923600000|2023-03-15 23:40:00|13515.4|13511.9|13513|13509.5|13515.6|13512.1|13512.8|13509.3|76
1678923900000|2023-03-15 23:45:00|13513.1|13509.6|13512.3|13508.8|13513.3|13509.8|13511.7|13508.2|112
1678924200000|2023-03-15 23:50:00|13512.2|13508.7|13512.7|13509.2|13513|13509.5|13511.5|13508|150
1678924500000|2023-03-15 23:55:00|13512.5|13509|13515.9|13512.4|13516.5|13513|13512.1|13508.6|125
1678924800000|2023-03-16 00:00:00|13516|13512.5|13517|13513.5|13519.3|13515.8|13515.8|13512.3|198
1678925100000|2023-03-16 00:05:00|13517.1|13513.6|13514.4|13512.4|13517.2|13513.7|13514.3|13510.8|194
1678925400000|2023-03-16 00:10:00|13514.6|13512.6|13517.9|13514.4|13518.6|13516.1|13514.6|13511.8|168
1678925700000|2023-03-16 00:15:00|13518|13514.5|13515.2|13511.7|13518|13514.5|13512.7|13509.2|279
1678926000000|2023-03-16 00:20:00|13514.9|13511.4|13510.4|13506.9|13514.9|13511.4|13510.1|13506.6|198
1678926300000|2023-03-16 00:25:00|13510.5|13507|13509.2|13505.7|13512.7|13509.2|13508.6|13505.1|142
1678926600000|2023-03-16 00:30:00|13509.3|13505.8|13507.1|13503.6|13509.4|13505.9|13505.1|13501.6|209
1678926900000|2023-03-16 00:35:00|13507.3|13503.8|13503.4|13501.4|13508.4|13504.9|13502.2|13499.2|197
1678927200000|2023-03-16 00:40:00|13503.5|13501.5|13509.8|13506.3|13510.4|13506.9|13503.5|13500.7|201
1678927500000|2023-03-16 00:45:00|13509.9|13506.4|13508.1|13504.6|13510.5|13507|13501.4|13498.8|246
1678927800000|2023-03-16 00:50:00|13509.1|13505.6|13499.8|13496.3|13509.6|13506.1|13498.2|13494.7|365
1678928100000|2023-03-16 00:55:00|13500.5|13497|13507.3|13503.8|13512|13508.5|13499.3|13495.8|321
1678928400000|2023-03-16 01:00:00|13507.2|13503.7|13509.2|13505.7|13509.5|13506|13505.7|13502.2|345
1678928700000|2023-03-16 01:05:00|13509.9|13506.4|13507.1|13503.6|13511|13507.5|13505.4|13502.6|243
1678929000000|2023-03-16 01:10:00|13507.3|13503.8|13510.6|13507.1|13511.1|13508.5|13507|13503.5|253
1678929300000|2023-03-16 01:15:00|13510.5|13507|13511.8|13508.3|13513.1|13509.6|13507.7|13505|197
1678929600000|2023-03-16 01:20:00|13511.7|13508.2|13511.8|13508.3|13512.1|13509.2|13508.4|13505.7|255
1678929900000|2023-03-16 01:25:00|13511.9|13508.4|13512.9|13509.4|13514.5|13511|13510.9|13507.4|224
1678930200000|2023-03-16 01:30:00|13513|13509.5|13513.9|13510.4|13515.5|13512|13511.4|13507.9|242
1678930500000|2023-03-16 01:35:00|13514|13510.5|13505.6|13502.1|13514.1|13510.6|13504.5|13501.8|247
1678930800000|2023-03-16 01:40:00|13504.9|13502.9|13512.8|13509.3|13514.4|13510.9|13504.6|13502.5|243
1678931100000|2023-03-16 01:45:00|13512.7|13509.2|13510.8|13507.3|13513|13510.2|13507.9|13505.1|239
1678931400000|2023-03-16 01:50:00|13510.7|13507.2|13509.9|13506.4|13510.7|13507.8|13507.2|13505.2|185
1678931700000|2023-03-16 01:55:00|13509.8|13506.3|13510.8|13507.3|13513.6|13510.1|13509.2|13505.7|168
1678932000000|2023-03-16 02:00:00|13510.7|13507.2|13514|13510.5|13514.5|13511.6|13510.7|13507.2|151
1678932300000|2023-03-16 02:05:00|13514.1|13510.6|13510.9|13507.4|13514.5|13511|13508.1|13506.1|205
1678932600000|2023-03-16 02:10:00|13510.8|13507.3|13514|13510.5|13515.4|13511.9|13510.5|13507|170
1678932900000|2023-03-16 02:15:00|13513.9|13510.4|13509.5|13507.5|13513.9|13510.6|13508.9|13506.2|175
1678933200000|2023-03-16 02:20:00|13509.6|13507.6|13514.1|13512.1|13514.7|13512.7|13509.4|13507.4|136
1678933500000|2023-03-16 02:25:00|13514.2|13512.2|13514.1|13512.1|13514.7|13512.7|13512.5|13510.5|133
1678933800000|2023-03-16 02:30:00|13514.2|13512.2|13512.5|13510.5|13515.2|13513.2|13512.5|13509.7|206
1678934100000|2023-03-16 02:35:00|13512.6|13510.6|13508|13504.5|13512.6|13510.6|13505.8|13503.6|213
1678934400000|2023-03-16 02:40:00|13507.9|13504.4|13510|13508|13511.2|13508.8|13507.9|13504.4|194
1678934700000|2023-03-16 02:45:00|13510.1|13508.1|13509.2|13507.2|13510.9|13508.9|13508|13505.5|120
1678935000000|2023-03-16 02:50:00|13509.3|13507.3|13510.5|13507|13511.5|13509.5|13508.4|13505.8|152
1678935300000|2023-03-16 02:55:00|13510.6|13507.1|13509.4|13507.4|13510.9|13508.8|13508.7|13506.2|138
1678935600000|2023-03-16 03:00:00|13509.3|13507.3|13509.3|13507.3|13512.3|13509.6|13509|13507|139
1678935900000|2023-03-16 03:05:00|13509.2|13507.2|13510.4|13506.9|13511.4|13508.3|13507.4|13505.4|163
1678936200000|2023-03-16 03:10:00|13510.5|13507|13512.5|13509|13512.6|13509.1|13509.8|13506.3|128
1678936500000|2023-03-16 03:15:00|13512.4|13508.9|13515.9|13512.4|13516|13512.5|13510.9|13508.2|162
1678936800000|2023-03-16 03:20:00|13515.8|13512.3|13511.8|13508.3|13515.8|13512.5|13510.8|13507.3|160
1678937100000|2023-03-16 03:25:00|13511.7|13508.2|13512.6|13509.1|13514.4|13510.9|13510.1|13507.3|185
1678937400000|2023-03-16 03:30:00|13512.7|13509.2|13515.4|13511.9|13515.6|13512.8|13511.9|13509.2|190
1678937700000|2023-03-16 03:35:00|13515.3|13511.8|13511|13509|13515.9|13513|13510|13507.4|163
1678938000000|2023-03-16 03:40:00|13510.9|13508.9|13510.7|13508.7|13511.5|13509.5|13509.3|13507.3|117
1678938300000|2023-03-16 03:45:00|13510.9|13508.9|13511.7|13509.7|13512.9|13510|13509.4|13506.7|168
1678938600000|2023-03-16 03:50:00|13511.6|13509.6|13512.8|13509.3|13512.8|13510.1|13510.2|13508.2|134
1678938900000|2023-03-16 03:55:00|13512.9|13509.4|13509.3|13505.8|13513|13510.4|13509|13505.5|136
1678939200000|2023-03-16 04:00:00|13509.2|13505.7|13508.6|13506.6|13510.8|13507.3|13508.2|13504.7|164
1678939500000|2023-03-16 04:05:00|13509.5|13506|13509.7|13507.7|13509.8|13507.7|13506.4|13504.4|131
1678939800000|2023-03-16 04:10:00|13509.6|13507.6|13507.5|13505.5|13509.6|13507.6|13507|13504.4|156
1678940100000|2023-03-16 04:15:00|13507.6|13505.6|13507.9|13505.9|13508.3|13506.3|13507.3|13505.3|79
1678940400000|2023-03-16 04:20:00|13508|13506|13508.9|13506.9|13510|13507.6|13507.7|13505.7|155
1678940700000|2023-03-16 04:25:00|13509|13507|13510|13508|13511.3|13509.3|13508.9|13506.9|139
1678941000000|2023-03-16 04:30:00|13509.8|13507.8|13510.5|13508.5|13511|13509|13509|13507|99
1678941300000|2023-03-16 04:35:00|13510.4|13508.4|13507.8|13505.8|13510.7|13508.7|13507.4|13505.4|109
1678941600000|2023-03-16 04:40:00|13507.7|13505.7|13507.4|13505.4|13507.9|13505.9|13507.4|13505.4|53
1678941900000|2023-03-16 04:45:00|13507.5|13505.5|13507.8|13505.8|13508.4|13506.4|13507.2|13505.2|69
1678942200000|2023-03-16 04:50:00|13507.7|13505.7|13505|13503|13507.8|13505.8|13504.1|13501.7|102
1678942500000|2023-03-16 04:55:00|13505.1|13503.1|13506.8|13504.8|13507.4|13505.4|13504.9|13502.9|105
1678942800000|2023-03-16 05:00:00|13506.9|13504.9|13507.1|13505.1|13509.3|13507.3|13506.2|13504.2|121
1678943100000|2023-03-16 05:05:00|13507|13505|13505.4|13503.4|13508.4|13506.4|13504.9|13502.9|109
1678943400000|2023-03-16 05:10:00|13505.5|13503.5|13505.5|13503.5|13505.6|13503.6|13505.3|13503.3|51
1678943700000|2023-03-16 05:15:00|13505.6|13503.6|13505|13503|13506.3|13504.3|13504.8|13502.8|109
1678944000000|2023-03-16 05:20:00|13504.9|13502.9|13502.1|13500.1|13505|13503|13501.4|13499.4|69
1678944300000|2023-03-16 05:25:00|13502|13500|13500.1|13496.6|13502.2|13500.2|13497.8|13495.8|144
1678944600000|2023-03-16 05:30:00|13500.4|13496.9|13500.3|13498.3|13501.5|13499|13498.3|13496.3|142
1678944900000|2023-03-16 05:35:00|13500.4|13498.4|13496.5|13494.5|13500.8|13498.5|13496.1|13494.1|161
1678945200000|2023-03-16 05:40:00|13496.4|13494.4|13501.2|13499.2|13501.8|13499.2|13495.9|13493.3|208
1678945500000|2023-03-16 05:45:00|13502.2|13498.7|13504|13500.5|13504.1|13500.6|13500.2|13496.7|142
1678945800000|2023-03-16 05:50:00|13504.1|13500.6|13502|13500|13504.3|13500.8|13501.9|13499.3|89
1678946100000|2023-03-16 05:55:00|13502.1|13500.1|13503.2|13501.2|13503.8|13501.8|13502|13500|80
1678946400000|2023-03-16 06:00:00|13503.1|13501.1|13504.3|13502.3|13504.8|13502.8|13502.6|13499.7|105
1678946700000|2023-03-16 06:05:00|13504.2|13502.2|13504.3|13500.8|13505.5|13502.9|13504.1|13500.8|82
1678947000000|2023-03-16 06:10:00|13503.6|13501.6|13502.7|13500.7|13505|13502.5|13502.6|13500.6|130
1678947300000|2023-03-16 06:15:00|13502.6|13500.6|13504.1|13502.1|13504.8|13502.8|13502.2|13500.2|81
1678947600000|2023-03-16 06:20:00|13504|13502|13501.1|13499.1|13504.1|13502.1|13500.4|13498.3|123
1678947900000|2023-03-16 06:25:00|13501.2|13499.2|13500|13498|13501.4|13499.4|13499.6|13497.6|123
1678948200000|2023-03-16 06:30:00|13499.9|13497.9|13497.5|13495.5|13500|13498|13496.2|13494.2|144
1678948500000|2023-03-16 06:35:00|13497.4|13495.4|13493|13491|13497.5|13495.5|13493|13491|116
1678948800000|2023-03-16 06:40:00|13493.3|13491.3|13492.7|13490.7|13495.4|13492.9|13491.9|13489.2|110
1678949100000|2023-03-16 06:45:00|13492.8|13490.8|13494.5|13492.5|13494.8|13492.7|13492.7|13490.3|119
1678949400000|2023-03-16 06:50:00|13494.6|13492.6|13494.9|13492.9|13495.4|13493.4|13494.1|13492.1|106
1678949700000|2023-03-16 06:55:00|13494.8|13492.8|13492.1|13488.6|13494.8|13492.8|13489.5|13487.5|136
1678950000000|2023-03-16 07:00:00|13492.3|13488.8|13498.9|13495.4|13499|13495.9|13492.1|13488.6|257
1678950300000|2023-03-16 07:05:00|13499|13495.5|13497.2|13495.2|13500.9|13498.7|13494.8|13492.5|229
1678950600000|2023-03-16 07:10:00|13497.1|13495.1|13499.8|13496.3|13501.8|13498.3|13495.9|13493.4|261
1678950900000|2023-03-16 07:15:00|13499.7|13496.2|13493.2|13489.7|13499.8|13496.3|13492.4|13488.9|290
1678951200000|2023-03-16 07:20:00|13493.1|13489.6|13487.7|13484.2|13494|13491.4|13486.6|13483.9|299
1678951500000|2023-03-16 07:25:00|13487.6|13484.1|13489.7|13487.7|13490.9|13488.3|13486.4|13483.9|242
1678951800000|2023-03-16 07:30:00|13489.6|13487.6|13482.6|13480.6|13489.6|13487.6|13482.1|13479.3|313
1678952100000|2023-03-16 07:35:00|13482.5|13480.5|13482.6|13480.6|13484.2|13481.6|13481.7|13478.8|212
1678952400000|2023-03-16 07:40:00|13481.7|13479.7|13476|13472.5|13482.6|13479.9|13475.6|13472.1|226
1678952700000|2023-03-16 07:45:00|13476.1|13472.6|13474.9|13471.4|13478.1|13474.6|13473|13469.5|267
1678953000000|2023-03-16 07:50:00|13474.8|13471.3|13471.8|13469.8|13476.6|13473.1|13471.7|13468.6|253
1678953300000|2023-03-16 07:55:00|13471.7|13469.7|13472.7|13470.7|13473.4|13470.7|13468.9|13465.6|271
1678953600000|2023-03-16 08:00:00|13472.6|13470.6|13461.2|13457.7|13474.8|13471.3|13461.2|13457.7|384
1678953900000|2023-03-16 08:05:00|13461.1|13457.6|13463.4|13459.9|13464.3|13460.9|13459.5|13456|237
1678954200000|2023-03-16 08:10:00|13463.5|13460|13462.7|13459.2|13467.3|13463.8|13461.9|13458.4|292
1678954500000|2023-03-16 08:15:00|13462.6|13459.1|13468.2|13464.7|13468.2|13464.7|13462|13458.5|359
1678954800000|2023-03-16 08:20:00|13468.1|13464.6|13474|13470.5|13475.3|13471.8|13467.9|13464.4|320
1678955100000|2023-03-16 08:25:00|13473.9|13470.4|13468.6|13465.1|13474.9|13471.4|13468.2|13464.7|401
1678955400000|2023-03-16 08:30:00|13468.5|13465|13468.5|13465|13469.7|13466.2|13465.6|13462.1|284
1678955700000|2023-03-16 08:35:00|13468.4|13464.9|13462.9|13459.4|13470.4|13466.9|13460.9|13457.9|284
1678956000000|2023-03-16 08:40:00|13462.8|13459.3|13464.8|13461.3|13466|13462.5|13458.9|13455.7|239
1678956300000|2023-03-16 08:45:00|13464.7|13461.2|13467.9|13464.4|13468|13464.5|13463.2|13460.1|279
1678956600000|2023-03-16 08:50:00|13467.7|13464.2|13469.2|13465.7|13469.9|13466.4|13466.2|13463.5|250
1678956900000|2023-03-16 08:55:00|13469|13465.5|13471.3|13467.8|13471.3|13467.8|13468.9|13465.4|177
1678957200000|2023-03-16 09:00:00|13471.2|13467.7|13472.7|13469.2|13474.6|13471.1|13471|13467.5|278
1678957500000|2023-03-16 09:05:00|13472.8|13469.3|13470.6|13467.1|13475.7|13472.2|13470.1|13466.6|244
1678957800000|2023-03-16 09:10:00|13470.7|13467.2|13469.7|13466.2|13470.8|13467.3|13468.5|13465|292
1678958100000|2023-03-16 09:15:00|13469.6|13466.1|13474.2|13470.7|13474.2|13471|13469|13466|183
1678958400000|2023-03-16 09:20:00|13475.1|13471.6|13473.7|13470.2|13475.1|13471.6|13472.1|13469.6|234
1678958700000|2023-03-16 09:25:00|13473.6|13470.1|13470.7|13468.7|13473.8|13470.3|13468.8|13465.3|190
1678959000000|2023-03-16 09:30:00|13470.6|13468.6|13469.5|13467.5|13472.5|13469.3|13469.4|13466.4|211
1678959300000|2023-03-16 09:35:00|13469.8|13467.8|13471|13469|13472.1|13469.6|13467|13464.5|244
1678959600000|2023-03-16 09:40:00|13471.1|13469.1|13472.1|13468.6|13473|13471|13470.1|13467.6|197
1678959900000|2023-03-16 09:45:00|13472.2|13468.7|13470.7|13467.2|13473.4|13469.9|13469.9|13466.6|212
1678960200000|2023-03-16 09:50:00|13470.6|13467.1|13472.6|13469.1|13473.6|13471.2|13469.4|13466.9|162
1678960500000|2023-03-16 09:55:00|13472.7|13469.2|13474.3|13470.8|13474.8|13471.3|13470.8|13468.7|188
1678960800000|2023-03-16 10:00:00|13474.2|13470.7|13473.3|13469.8|13476.3|13472.8|13472.4|13468.9|235
1678961100000|2023-03-16 10:05:00|13473.4|13469.9|13475.3|13471.8|13476.6|13473.8|13472|13468.5|216
1678961400000|2023-03-16 10:10:00|13475.4|13471.9|13475.5|13473.5|13476.5|13473.5|13474.7|13471.6|205
1678961700000|2023-03-16 10:15:00|13475.4|13473.4|13478.2|13474.7|13478.7|13475.2|13475.2|13473.2|157
1678962000000|2023-03-16 10:20:00|13478.3|13474.8|13480.5|13477|13480.9|13478.2|13478.3|13474.8|177
1678962300000|2023-03-16 10:25:00|13480.6|13477.1|13479.7|13476.2|13481.1|13477.6|13478.9|13475.4|147
1678962600000|2023-03-16 10:30:00|13479.6|13476.1|13484.2|13480.7|13484.5|13481.1|13478.3|13475.9|172
1678962900000|2023-03-16 10:35:00|13484.1|13480.6|13483.8|13480.3|13484.5|13481.3|13482.8|13480.1|165
1678963200000|2023-03-16 10:40:00|13483.7|13480.2|13482.1|13478.6|13484|13480.5|13482|13478.5|137
1678963500000|2023-03-16 10:45:00|13482.2|13478.7|13482.4|13478.9|13484|13480.5|13481.6|13478.1|152
1678963800000|2023-03-16 10:50:00|13482.6|13479.1|13483|13479.5|13483.9|13480.4|13482.4|13478.9|149
1678964100000|2023-03-16 10:55:00|13482.9|13479.4|13472.1|13468.6|13482.9|13479.4|13471.6|13468.1|213
1678964400000|2023-03-16 11:00:00|13472|13468.5|13477|13473.5|13477.5|13474.2|13470.1|13467.9|169
1678964700000|2023-03-16 11:05:00|13477.6|13474.1|13480.2|13478.2|13483.2|13480.3|13477.4|13473.9|220
1678965000000|2023-03-16 11:10:00|13480.4|13478.4|13481.9|13478.4|13482.4|13478.9|13480|13476.8|204
1678965300000|2023-03-16 11:15:00|13482|13478.5|13479.8|13477.8|13482.5|13480.1|13479.5|13477.5|187
1678965600000|2023-03-16 11:20:00|13479.7|13477.7|13478.4|13474.9|13480|13477.8|13478|13474.5|276
1678965900000|2023-03-16 11:25:00|13478.5|13475|13480.1|13478.1|13481.4|13478.2|13477.1|13473.6|206
1678966200000|2023-03-16 11:30:00|13480.2|13478.2|13478.5|13475|13482.1|13478.7|13477.8|13474.4|187
1678966500000|2023-03-16 11:35:00|13478.4|13474.9|13481.3|13479.3|13482.3|13480.3|13477.9|13474.4|145
1678966800000|2023-03-16 11:40:00|13481.2|13479.2|13478.2|13476.2|13482.1|13480.1|13477.9|13475.9|131
1678967100000|2023-03-16 11:45:00|13478.3|13476.3|13476.9|13474.9|13478.4|13476.4|13474.8|13472.8|151
1678967400000|2023-03-16 11:50:00|13477|13475|13478|13476|13478.3|13476.3|13476|13474|167
1678967700000|2023-03-16 11:55:00|13477.9|13475.9|13477.4|13475.4|13479.8|13476.9|13476.8|13474.8|147
1678968000000|2023-03-16 12:00:00|13477.2|13475.2|13478.1|13474.6|13479.6|13476.1|13476.7|13474.5|177
1678968300000|2023-03-16 12:05:00|13478|13474.5|13478.6|13475.1|13480|13477.2|13477.7|13474.4|206
1678968600000|2023-03-16 12:10:00|13478.7|13475.2|13478.9|13476.9|13480.1|13478.1|13477.7|13475|140
1678968900000|2023-03-16 12:15:00|13479|13477|13475.3|13471.8|13479.4|13477.3|13474.8|13471.3|212
1678969200000|2023-03-16 12:20:00|13475.2|13471.7|13474.1|13470.6|13475.2|13471.7|13471.8|13468.3|288
1678969500000|2023-03-16 12:25:00|13474|13470.5|13471.3|13463.8|13474.2|13470.7|13469.3|13463.8|262
1678969800000|2023-03-16 12:30:00|13476.1|13462|13470.9|13467.4|13477.5|13473.6|13470.4|13461.7|317
1678970100000|2023-03-16 12:35:00|13470.8|13467.3|13470.3|13466.8|13476.5|13473|13468.2|13464.7|318
1678970400000|2023-03-16 12:40:00|13470.4|13466.9|13478.9|13475.4|13480.9|13477.4|13470.4|13466.9|486
1678970700000|2023-03-16 12:45:00|13478.7|13475.2|13477|13473.5|13480.5|13477|13472|13468.5|532
1678971000000|2023-03-16 12:50:00|13476.8|13473.3|13472|13468.5|13477.5|13474|13470.9|13467.4|431
1678971300000|2023-03-16 12:55:00|13472.1|13468.6|13477.6|13474.1|13479.4|13475.9|13471.7|13468.2|370
1678971600000|2023-03-16 13:00:00|13477.5|13474|13478.2|13474.7|13482.3|13478.8|13477|13473.5|384
1678971900000|2023-03-16 13:05:00|13478.3|13474.8|13474.4|13470.9|13478.9|13475.4|13473.8|13470.3|310
1678972200000|2023-03-16 13:10:00|13474.5|13471|13476.2|13471|13476.4|13472.9|13470.8|13467.3|306
1678972500000|2023-03-16 13:15:00|13476.3|13471.2|13477.6|13474.1|13488.3|13483.3|13471.5|13467.8|399
1678972800000|2023-03-16 13:20:00|13477.7|13474.2|13489.8|13486.3|13491.1|13487.6|13476.5|13473|459
1678973100000|2023-03-16 13:25:00|13489.7|13486.2|13484.6|13481.1|13489.7|13486.2|13478|13474.5|556
1678973400000|2023-03-16 13:30:00|13484.2|13480.7|13480.6|13477.1|13485.6|13482.1|13477.6|13474.1|572
1678973700000|2023-03-16 13:35:00|13480.7|13477.2|13479.8|13476.3|13484.5|13481|13479.1|13475.6|445
1678974000000|2023-03-16 13:40:00|13479.6|13476.1|13476.8|13473.3|13479.7|13476.2|13472.4|13468.9|397
1678974300000|2023-03-16 13:45:00|13476.7|13473.2|13477|13473.5|13481|13477.5|13472.6|13469.1|480
1678974600000|2023-03-16 13:50:00|13476.9|13473.4|13479.9|13476.4|13481.9|13478.4|13472.7|13469.2|422
1678974900000|2023-03-16 13:55:00|13480.3|13476.8|13473.4|13469.9|13480.3|13476.8|13471|13467.5|444
1678975200000|2023-03-16 14:00:00|13473.2|13469.7|13483.2|13479.7|13483.8|13480.3|13472.7|13469.2|433
1678975500000|2023-03-16 14:05:00|13482.8|13479.3|13484.7|13481.2|13487.8|13484.3|13480.7|13477.2|391
1678975800000|2023-03-16 14:10:00|13484.6|13481.1|13474.8|13471.3|13484.7|13481.2|13471.4|13467.9|401
1678976100000|2023-03-16 14:15:00|13473|13469.5|13480.8|13477.3|13481.5|13478|13473|13469.5|288
1678976400000|2023-03-16 14:20:00|13481.1|13477.6|13482.7|13479.2|13482.9|13479.4|13476.3|13472.8|313
1678976700000|2023-03-16 14:25:00|13482.6|13479.1|13484.1|13480.6|13486.2|13482.7|13482.3|13478.8|299
1678977000000|2023-03-16 14:30:00|13484|13480.5|13483.6|13480.1|13486|13482.5|13482.5|13479|289
1678977300000|2023-03-16 14:35:00|13483.4|13479.9|13483.7|13480.2|13484.9|13481.4|13481.6|13478.1|246
1678977600000|2023-03-16 14:40:00|13483.8|13480.3|13479.7|13476.2|13484|13480.5|13478.2|13474.7|288
1678977900000|2023-03-16 14:45:00|13479.6|13476.1|13476|13472.5|13479.7|13476.2|13474|13470.5|281
1678978200000|2023-03-16 14:50:00|13476.4|13472.9|13475.8|13472.3|13476.6|13473.1|13471.9|13468.4|434
1678978500000|2023-03-16 14:55:00|13475.9|13472.4|13473.6|13470.1|13479.1|13475.6|13472.6|13469.1|394
1678978800000|2023-03-16 15:00:00|13473.5|13470|13475.3|13471.8|13476.3|13472.8|13471.1|13467.6|314
1678979100000|2023-03-16 15:05:00|13475.5|13472|13465|13461.5|13476|13472.5|13462.9|13459.4|348
1678979400000|2023-03-16 15:10:00|13464.9|13461.4|13465.7|13462.2|13467.1|13463.6|13462.3|13459.7|303
1678979700000|2023-03-16 15:15:00|13465.5|13462|13471|13467.5|13474|13470.5|13464.9|13461.4|332
1678980000000|2023-03-16 15:20:00|13471.4|13467.9|13474.1|13470.6|13475.7|13472.2|13468.6|13465.1|368
1678980300000|2023-03-16 15:25:00|13474.2|13470.7|13468.8|13465.3|13474.4|13470.9|13467.2|13463.7|346
1678980600000|2023-03-16 15:30:00|13469|13465.5|13477.4|13473.9|13477.5|13474|13468.6|13465.1|409
1678980900000|2023-03-16 15:35:00|13477.5|13474|13477.7|13474.2|13481.2|13477.7|13476.9|13473.4|369
1678981200000|2023-03-16 15:40:00|13477.8|13474.3|13475.3|13471.8|13479.3|13475.8|13473.9|13470.4|399
1678981500000|2023-03-16 15:45:00|13475.4|13471.9|13474.4|13470.9|13478.4|13474.9|13473.9|13470.4|473
1678981800000|2023-03-16 15:50:00|13474.5|13471|13468.9|13465.4|13477.5|13474|13466.8|13463.3|372
1678982100000|2023-03-16 15:55:00|13468.8|13465.3|13468.8|13465.3|13470.3|13466.8|13464.3|13460.8|329
1678982400000|2023-03-16 16:00:00|13468.9|13465.4|13475.4|13471.9|13478.2|13474.7|13468.1|13465.3|274
1678982700000|2023-03-16 16:05:00|13475.3|13471.8|13476.3|13472.8|13478.8|13475.3|13474.2|13470.7|235
1678983000000|2023-03-16 16:10:00|13476.7|13473.2|13477.8|13474.3|13480.3|13476.8|13472.8|13469.3|318
1678983300000|2023-03-16 16:15:00|13478|13474.5|13477|13473.5|13479.2|13475.7|13477|13473.5|215
1678983600000|2023-03-16 16:20:00|13476.9|13473.4|13475|13471.5|13477.7|13474.2|13473.2|13469.7|245
1678983900000|2023-03-16 16:25:00|13474.9|13471.4|13468.4|13464.9|13475.4|13471.9|13468.4|13464.9|256
1678984200000|2023-03-16 16:30:00|13468.5|13465|13472.6|13469.1|13472.6|13469.1|13468.1|13464.6|178
1678984500000|2023-03-16 16:35:00|13472.9|13469.4|13471.2|13467.7|13475|13471.5|13470.9|13467.4|191
1678984800000|2023-03-16 16:40:00|13471.3|13467.8|13467|13463.5|13472.1|13468.6|13466.2|13462.7|159
1678985100000|2023-03-16 16:45:00|13467.1|13463.6|13471.5|13468|13472.4|13468.9|13465.9|13462.4|282
1678985400000|2023-03-16 16:50:00|13471.6|13468.1|13468|13464.5|13473.4|13469.9|13467.9|13464.4|215
1678985700000|2023-03-16 16:55:00|13467.9|13464.4|13468.3|13464.8|13469|13465.5|13466.3|13462.8|188
1678986000000|2023-03-16 17:00:00|13468.4|13464.9|13469.8|13466.3|13470.5|13467|13467.3|13463.8|248
1678986300000|2023-03-16 17:05:00|13469.7|13466.2|13464.5|13461|13470|13466.5|13463.9|13460.4|188
1678986600000|2023-03-16 17:10:00|13464.6|13461.1|13465.4|13461.9|13466.6|13463.1|13463.6|13460.1|173
1678986900000|2023-03-16 17:15:00|13465.3|13461.8|13469.1|13465.6|13469.6|13466.1|13463.8|13460.3|222
1678987200000|2023-03-16 17:20:00|13469|13465.5|13471.8|13468.3|13472|13468.5|13469|13465.5|191
1678987500000|2023-03-16 17:25:00|13471.7|13468.2|13470.3|13466.8|13472.6|13469.1|13466.7|13463.2|163
1678987800000|2023-03-16 17:30:00|13470.4|13466.9|13471.3|13467.8|13471.6|13468.1|13468.1|13464.6|187
1678988100000|2023-03-16 17:35:00|13471.2|13467.7|13473.7|13470.2|13474.2|13470.7|13470.4|13466.9|206
1678988400000|2023-03-16 17:40:00|13473.6|13470.1|13476.8|13473.3|13477.6|13474.1|13472.8|13469.3|242
1678988700000|2023-03-16 17:45:00|13476.7|13473.2|13475.4|13471.9|13478.2|13474.7|13474.8|13471.3|277
1678989000000|2023-03-16 17:50:00|13475.5|13472|13473.5|13470|13477.4|13473.9|13470.4|13466.9|290
1678989300000|2023-03-16 17:55:00|13473.4|13469.9|13477.4|13473.9|13477.4|13473.9|13473.2|13469.7|232
1678989600000|2023-03-16 18:00:00|13477.5|13474|13477|13473.5|13478.1|13474.6|13475.9|13472.4|230
1678989900000|2023-03-16 18:05:00|13476.9|13473.4|13475.2|13471.7|13478.8|13475.3|13475.2|13471.7|229
1678990200000|2023-03-16 18:10:00|13475.1|13471.6|13473.4|13469.9|13475.8|13472.3|13473.3|13469.8|231
1678990500000|2023-03-16 18:15:00|13473.3|13469.8|13472.4|13468.9|13475.3|13471.8|13472.3|13468.8|218
1678990800000|2023-03-16 18:20:00|13472.3|13468.8|13473.5|13470|13473.8|13470.3|13472.2|13468.7|189
1678991100000|2023-03-16 18:25:00|13473.4|13469.9|13474.4|13470.9|13475.7|13472.2|13473.2|13469.7|200
1678991400000|2023-03-16 18:30:00|13474.3|13470.8|13475.3|13471.8|13476.3|13472.8|13472.9|13469.4|238
1678991700000|2023-03-16 18:35:00|13475.1|13471.6|13470.5|13467|13475.6|13472.1|13469.9|13466.4|270
1678992000000|2023-03-16 18:40:00|13470.6|13467.1|13469.8|13466.3|13472.1|13468.6|13469.7|13466.2|220
1678992300000|2023-03-16 18:45:00|13470.1|13466.6|13466.7|13463.2|13470.2|13466.7|13466.2|13462.7|260
1678992600000|2023-03-16 18:50:00|13466.8|13463.3|13467.6|13464.1|13469.1|13465.6|13465.8|13462.3|167
1678992900000|2023-03-16 18:55:00|13467.5|13464|13469.1|13465.6|13472.1|13468.6|13467.2|13463.7|317
1678993200000|2023-03-16 19:00:00|13469.2|13465.7|13469.3|13465.8|13470.2|13466.7|13468.1|13464.6|248
1678993500000|2023-03-16 19:05:00|13469.2|13465.7|13467.2|13463.7|13469.2|13465.7|13465.4|13461.9|218
1678993800000|2023-03-16 19:10:00|13467.4|13463.9|13465.7|13462.2|13468.3|13464.8|13465.6|13462.1|188
1678994100000|2023-03-16 19:15:00|13465.6|13462.1|13464.5|13461|13465.9|13462.4|13464.3|13460.8|142
1678994400000|2023-03-16 19:20:00|13464.6|13461.1|13464.3|13460.8|13465.1|13461.6|13463.6|13460.1|161
1678994700000|2023-03-16 19:25:00|13464.4|13460.9|13466|13462.5|13466|13462.5|13462.6|13459.1|164
1678995000000|2023-03-16 19:30:00|13465.9|13462.4|13465.2|13461.7|13466.3|13462.8|13464|13460.5|200
1678995300000|2023-03-16 19:35:00|13465.3|13461.8|13466.2|13462.7|13467.2|13463.7|13464.7|13461.2|131
1678995600000|2023-03-16 19:40:00|13466.3|13462.8|13464|13460.5|13467.1|13463.6|13463.2|13459.7|130
1678995900000|2023-03-16 19:45:00|13464.1|13460.6|13465.2|13461.7|13466.6|13463.1|13463.8|13460.3|223
1678996200000|2023-03-16 19:50:00|13465|13461.5|13465.8|13462.3|13466|13462.5|13463.7|13460.2|224
1678996500000|2023-03-16 19:55:00|13466|13462.5|13467.2|13463.7|13467.9|13464.4|13464.9|13461.4|236
1678996800000|2023-03-16 20:00:00|13467.3|13463.8|13468.5|13465|13469.6|13466.1|13464.9|13461.4|135
1678997100000|2023-03-16 20:05:00|13468.6|13465.1|13467.4|13463.9|13468.7|13465.2|13467.3|13463.8|80
1678997400000|2023-03-16 20:10:00|13467.3|13463.8|13467.3|13463.8|13467.5|13464|13467.2|13463.7|23
1678997700000|2023-03-16 20:15:00|13466.9|13463.7|13464.6|13461.1|13467|13463.7|13464.5|13460.9|119
1678998000000|2023-03-16 20:20:00|13464.7|13461.2|13464.3|13460.8|13465|13461.5|13464.3|13460.8|70
1678998300000|2023-03-16 20:25:00|13464.4|13460.9|13464.9|13461.4|13465|13461.5|13464.3|13460.8|82
1678998600000|2023-03-16 20:30:00|13465.3|13461.5|13464.1|13460.5|13465.4|13461.8|13463.9|13460.3|59
1678998900000|2023-03-16 20:35:00|13464.2|13460.4|13464|13460.5|13464.3|13460.6|13463.8|13460.3|65
1678999200000|2023-03-16 20:40:00|13464.1|13460.4|13464.3|13460.8|13464.6|13460.8|13464.1|13460.4|24
1678999500000|2023-03-16 20:45:00|13464.5|13460.6|13464|13460.5|13464.7|13460.9|13464|13460|44
1678999800000|2023-03-16 20:50:00|13464.5|13460.3|13464.4|13460.9|13464.7|13461|13464|13460.3|47
1679000100000|2023-03-16 20:55:00|13464.8|13460.6|13476.7|13460.7|13477.9|13461.9|13464.2|13458.3|202
1679000400000|2023-03-16 21:00:00|13473.3|13457.3|13474.7|13458.7|13475.4|13459.4|13472.5|13456.5|35
1679000700000|2023-03-16 21:05:00|13475.3|13459.3|13478.9|13462.9|13479|13463|13475.3|13459.3|21
1679001000000|2023-03-16 21:10:00|13478.8|13462.8|13478.3|13462.3|13479.1|13463.1|13478.3|13462.3|16
1679001300000|2023-03-16 21:15:00|13478.4|13462.4|13478.6|13462.6|13478.7|13462.7|13478.1|13462.1|17
1679001600000|2023-03-16 21:20:00|13478.5|13462.5|13478.7|13462.7|13478.7|13462.7|13478.5|13462.5|3
1679001900000|2023-03-16 21:25:00|13478.8|13462.8|13479.2|13463.2|13480.1|13464.1|13478.2|13462.2|27
1679002200000|2023-03-16 21:30:00|13478.9|13462.9|13474.3|13458.3|13478.9|13462.9|13473.7|13457.7|51
1679002500000|2023-03-16 21:35:00|13474.6|13458.6|13473.5|13457.5|13474.8|13458.8|13473.5|13457.5|23
1679002800000|2023-03-16 21:40:00|13473.4|13457.4|13473.3|13457.3|13473.4|13457.4|13473.1|13457.1|10
1679003100000|2023-03-16 21:45:00|13472.4|13456.4|13473.6|13457.6|13474|13458|13472|13456|79
1679003400000|2023-03-16 21:50:00|13473.7|13457.7|13474|13458|13474.6|13458.6|13473.4|13457.4|34
1679003700000|2023-03-16 21:55:00|13474.1|13458.1|13473.9|13457.9|13474.5|13458.5|13472.7|13456.9|89
1679004000000|2023-03-16 22:00:00|13474.2|13458.2|13472.1|13456.1|13475.6|13459.6|13470.5|13454.5|101
1679004300000|2023-03-16 22:05:00|13472|13456|13471.5|13455.5|13472.2|13457|13469.9|13454.4|37
1679004600000|2023-03-16 22:10:00|13470|13455.7|13466.8|13455.8|13471.9|13457.2|13466.8|13454.8|55
1679004900000|2023-03-16 22:15:00|13466.7|13455.1|13470.9|13454.9|13471.5|13455.6|13466.7|13454.8|38
1679005200000|2023-03-16 22:20:00|13471.3|13455.3|13471.1|13455.1|13471.5|13455.5|13470.9|13454.9|24
1679005500000|2023-03-16 22:25:00|13471.5|13455.5|13471.7|13455.7|13471.7|13455.9|13470.6|13455.1|27
1679005800000|2023-03-16 22:30:00|13471.6|13455.6|13471.1|13455.1|13472.5|13456.5|13470.8|13454.8|40
1679006100000|2023-03-16 22:35:00|13472.1|13456.1|13470.9|13456|13472.6|13456.6|13470.8|13454.8|32
1679006400000|2023-03-16 22:40:00|13470.8|13456.4|13470.9|13455.2|13470.9|13456.5|13470.8|13454.9|36
1679006700000|2023-03-16 22:45:00|13470.7|13455.7|13472.2|13456.9|13472.6|13457.9|13470.4|13455.3|46
1679007000000|2023-03-16 22:50:00|13470.4|13457.7|13468.6|13457.7|13472|13457.8|13467.8|13456.5|65
1679007300000|2023-03-16 22:55:00|13468.1|13457.5|13468.2|13457.6|13468.7|13457.7|13467.5|13456.5|33
1679007600000|2023-03-16 23:00:00|13468.4|13457.7|13470.9|13456.8|13471.6|13458.1|13467.6|13455.3|82
1679007900000|2023-03-16 23:05:00|13471.1|13457.9|13469.6|13456.8|13471.5|13458.7|13468.9|13456.3|56
1679008200000|2023-03-16 23:10:00|13468.6|13457.6|13471.7|13460.5|13473.1|13461.3|13468.3|13457.6|50
1679008500000|2023-03-16 23:15:00|13471.4|13460.7|13469.5|13459.2|13471.6|13461.8|13469.2|13458.9|88
1679008800000|2023-03-16 23:20:00|13469.6|13459.1|13465.6|13456.9|13469.7|13459.6|13462.8|13456|165
1679009100000|2023-03-16 23:25:00|13465.5|13457|13463.5|13457.5|13465.8|13457.5|13463.5|13456.4|91
1679009400000|2023-03-16 23:30:00|13463.7|13457.2|13462.8|13458.3|13466|13461.4|13462.8|13456.7|173
1679009700000|2023-03-16 23:35:00|13462.7|13458.2|13463.5|13460|13463.8|13460.3|13462.5|13458.1|65
1679010000000|2023-03-16 23:40:00|13463.6|13460.1|13462.5|13459|13464.1|13460.6|13462.3|13458.8|47
1679010300000|2023-03-16 23:45:00|13462.4|13458.9|13462.3|13458.8|13462.8|13459.3|13462|13458.5|50
1679010600000|2023-03-16 23:50:00|13462.2|13458.7|13462.4|13458.9|13462.5|13459|13461.8|13458.3|58
1679010900000|2023-03-16 23:55:00|13462.3|13458.8|13462.3|13458.8|13463.3|13459.8|13462.1|13458.6|67
1679011200000|2023-03-17 00:00:00|13462.5|13459|13465.6|13462.1|13468.2|13464.7|13462.3|13458.8|141
1679011500000|2023-03-17 00:05:00|13465.7|13462.2|13467.3|13463.8|13468.9|13466.1|13465.6|13462.1|165
1679011800000|2023-03-17 00:10:00|13467.2|13463.7|13460.8|13457.3|13468.5|13465|13460.7|13457.2|149
1679012100000|2023-03-17 00:15:00|13460.9|13457.4|13465.5|13462|13467.5|13464|13460.9|13457.4|119
1679012400000|2023-03-17 00:20:00|13465.6|13462.1|13469.6|13466.1|13469.9|13466.4|13465.5|13462|96
1679012700000|2023-03-17 00:25:00|13469.5|13466|13470|13466.5|13470.5|13467|13467.8|13464.3|135
1679013000000|2023-03-17 00:30:00|13469.9|13466.4|13466.8|13463.3|13470.3|13466.8|13466.8|13463.3|143
1679013300000|2023-03-17 00:35:00|13466.9|13463.4|13470.7|13467.2|13471.1|13467.6|13466.8|13463.3|135
1679013600000|2023-03-17 00:40:00|13470.6|13467.1|13469.7|13466.2|13470.6|13467.1|13468.8|13466.1|121
1679013900000|2023-03-17 00:45:00|13469.8|13466.3|13469.6|13466.1|13470.9|13467.4|13468.4|13464.9|134
1679014200000|2023-03-17 00:50:00|13469.5|13466|13473.8|13470.3|13476.3|13473.2|13468.7|13466|146
1679014500000|2023-03-17 00:55:00|13473.7|13470.2|13468.6|13465.1|13473.7|13470.2|13468.6|13465.1|123
1679014800000|2023-03-17 01:00:00|13468.7|13465.2|13467.9|13464.4|13468.7|13465.2|13466.6|13463.1|120
1679015100000|2023-03-17 01:05:00|13468|13464.5|13466.7|13463.2|13469.9|13466.7|13466.7|13463.2|141
1679015400000|2023-03-17 01:10:00|13466.8|13463.3|13465.4|13461.9|13467|13463.5|13464.8|13461.9|112
1679015700000|2023-03-17 01:15:00|13465.3|13461.8|13457.5|13455.5|13465.6|13462.1|13457.5|13454.8|152
1679016000000|2023-03-17 01:20:00|13457.4|13455.4|13456|13454|13457.4|13455.4|13454.3|13451.2|156
1679016300000|2023-03-17 01:25:00|13456.1|13454.1|13451.8|13448.3|13458.7|13455.2|13451.8|13448.3|143
1679016600000|2023-03-17 01:30:00|13451.7|13448.2|13456|13452.5|13458|13454.5|13449.1|13445.6|232
1679016900000|2023-03-17 01:35:00|13455.9|13452.4|13456.1|13454.1|13457.2|13454.4|13454.8|13452.2|113
1679017200000|2023-03-17 01:40:00|13456|13454|13451.5|13448|13456.2|13454.2|13449.4|13445.9|166
1679017500000|2023-03-17 01:45:00|13451.6|13448.1|13451.7|13448.2|13452|13449.2|13449.2|13445.7|170
1679017800000|2023-03-17 01:50:00|13451.6|13448.1|13454.1|13452.1|13455.1|13452.2|13450.9|13447.4|144
1679018100000|2023-03-17 01:55:00|13454.2|13452.2|13453.8|13450.3|13455.4|13452.9|13453.7|13450.2|124
1679018400000|2023-03-17 02:00:00|13453.9|13450.4|13449.1|13447.1|13455|13452.5|13448.7|13446.7|133
1679018700000|2023-03-17 02:05:00|13449|13447|13448.8|13446.8|13450.4|13448.4|13448.4|13446.4|81
1679019000000|2023-03-17 02:10:00|13448.7|13446.7|13450.1|13448.1|13450.3|13448.3|13448.4|13446.4|171
1679019300000|2023-03-17 02:15:00|13450.2|13448.2|13451.1|13449.1|13451.7|13449.7|13449.5|13446.3|120
1679019600000|2023-03-17 02:20:00|13451.2|13449.2|13451.3|13449.3|13451.9|13449.3|13449.2|13446.4|136
1679019900000|2023-03-17 02:25:00|13451.2|13449.2|13447|13445|13452|13449.3|13446.9|13444.9|132
1679020200000|2023-03-17 02:30:00|13446.9|13444.9|13448|13446|13448|13446|13446.4|13444.4|62
1679020500000|2023-03-17 02:35:00|13447.9|13445.9|13442.5|13440.5|13448.5|13446.5|13442.4|13440.4|98
1679020800000|2023-03-17 02:40:00|13442.6|13440.6|13441.8|13439.8|13443.9|13441.3|13440.9|13438.4|142
1679021100000|2023-03-17 02:45:00|13441.9|13439.9|13442|13440|13445.4|13443|13440.8|13438.2|131
1679021400000|2023-03-17 02:50:00|13441.9|13439.9|13440|13438|13442.2|13440.2|13439.2|13437.2|146
1679021700000|2023-03-17 02:55:00|13440.1|13438.1|13442.7|13440.7|13443.4|13440.8|13437.7|13434.2|128
1679022000000|2023-03-17 03:00:00|13442.6|13440.6|13439.1|13437.1|13445.4|13442.6|13439|13437|140
1679022300000|2023-03-17 03:05:00|13439.2|13437.2|13436.9|13434.9|13439.8|13437.2|13436.9|13433.8|90
1679022600000|2023-03-17 03:10:00|13437.6|13434.1|13430.7|13427.2|13438|13435.5|13430.6|13427.1|225
1679022900000|2023-03-17 03:15:00|13430.6|13427.1|13429|13427|13430.7|13427.5|13426.9|13424.1|145
1679023200000|2023-03-17 03:20:00|13429.1|13427.1|13424.8|13421.3|13429.5|13427.5|13424.7|13421.2|118
1679023500000|2023-03-17 03:25:00|13424.9|13421.4|13422.5|13420.5|13425|13422.6|13421.4|13417.9|206
1679023800000|2023-03-17 03:30:00|13422.4|13420.4|13425.3|13421.8|13425.5|13422.6|13422.4|13420.1|106
1679024100000|2023-03-17 03:35:00|13425.4|13421.9|13418.7|13416.7|13426.5|13423|13418.6|13415.7|171
1679024400000|2023-03-17 03:40:00|13418.6|13416.6|13415.9|13412.4|13419.8|13417.2|13414.8|13411.3|153
1679024700000|2023-03-17 03:45:00|13416|13412.5|13422.4|13418.9|13422.8|13419.3|13416|13412.5|194
1679025000000|2023-03-17 03:50:00|13422.9|13419.4|13425.2|13421.7|13427.1|13424.2|13421.7|13418.2|175
1679025300000|2023-03-17 03:55:00|13425.3|13421.8|13422.3|13418.8|13426.9|13423.4|13421|13418.8|127
1679025600000|2023-03-17 04:00:00|13422.1|13418.6|13423.6|13421.6|13425.2|13421.8|13421.8|13418.4|164
1679025900000|2023-03-17 04:05:00|13423.7|13421.7|13423.1|13419.6|13425.8|13423.2|13422.9|13419.4|117
1679026200000|2023-03-17 04:10:00|13423.2|13419.7|13419|13417|13423.5|13420.2|13418.8|13416.1|157
1679026500000|2023-03-17 04:15:00|13419.1|13417.1|13420.8|13418.8|13421.3|13418.8|13417.8|13415.1|115
1679026800000|2023-03-17 04:20:00|13420.9|13418.9|13418.7|13415.2|13420.9|13418.9|13417.6|13414.1|138
1679027100000|2023-03-17 04:25:00|13418.8|13415.3|13418.9|13415.4|13419.1|13415.6|13418.6|13415.1|82
1679027400000|2023-03-17 04:30:00|13419|13415.5|13421|13419|13423.2|13420|13418.3|13415.5|131
1679027700000|2023-03-17 04:35:00|13420.9|13418.9|13419.8|13416.3|13421|13419|13418.6|13415.1|123
1679028000000|2023-03-17 04:40:00|13419.7|13416.2|13420|13418|13421.5|13419.5|13418|13415.3|109
1679028300000|2023-03-17 04:45:00|13420.1|13418.1|13418.2|13416.2|13420.1|13418.1|13417.1|13414.6|148
1679028600000|2023-03-17 04:50:00|13418.1|13416.1|13416.9|13414.9|13419.5|13417.5|13416.6|13413.9|70
1679028900000|2023-03-17 04:55:00|13416.8|13414.8|13417.8|13414.3|13420.1|13418|13416.6|13414.2|102
1679029200000|2023-03-17 05:00:00|13417.7|13414.2|13418.2|13416.2|13419.3|13417.3|13416.7|13414.1|142
1679029500000|2023-03-17 05:05:00|13418.3|13416.3|13421|13419|13421.6|13419.1|13417.8|13415.8|95
1679029800000|2023-03-17 05:10:00|13420.3|13418.3|13416|13414|13420.3|13418.3|13415.3|13413.3|79
1679030100000|2023-03-17 05:15:00|13415.9|13413.9|13417|13415|13419|13415.7|13415.5|13413.5|120
1679030400000|2023-03-17 05:20:00|13417.1|13415.1|13418.5|13416.5|13419.5|13417|13416.6|13414.6|82
1679030700000|2023-03-17 05:25:00|13418.6|13416.6|13418.9|13416.9|13419.7|13417.7|13418.2|13416.2|94
1679031000000|2023-03-17 05:30:00|13418.8|13416.8|13418.9|13416.9|13419.4|13417.4|13416.6|13414.6|142
1679031300000|2023-03-17 05:35:00|13419|13417|13419|13417|13419.5|13417.5|13418.1|13416.1|91
1679031600000|2023-03-17 05:40:00|13419.1|13417.1|13420.1|13418.1|13422.2|13420.2|13419|13417|107
1679031900000|2023-03-17 05:45:00|13420|13418|13419.9|13417.9|13420.4|13418.4|13418.1|13415.1|124
1679032200000|2023-03-17 05:50:00|13420|13418|13420.8|13418.8|13420.9|13418.9|13418.8|13416.8|107
1679032500000|2023-03-17 05:55:00|13420.9|13418.9|13422.2|13418.7|13425|13422.3|13420.7|13418.2|152
1679032800000|2023-03-17 06:00:00|13422.1|13418.6|13426.1|13424.1|13426.7|13424.1|13421.4|13418.6|138
1679033100000|2023-03-17 06:05:00|13426|13424|13425|13423|13426.1|13424.1|13423|13420.2|130
1679033400000|2023-03-17 06:10:00|13425.1|13423.1|13423.7|13421.7|13425.3|13423.3|13422.5|13420|123
1679033700000|2023-03-17 06:15:00|13423.8|13421.8|13423.9|13421.9|13424.4|13422.4|13423.6|13421.6|104
1679034000000|2023-03-17 06:20:00|13423.8|13421.8|13422.4|13420.4|13425.3|13423.3|13422.4|13420.4|101
1679034300000|2023-03-17 06:25:00|13422.3|13420.3|13422.9|13420.9|13423.9|13421.9|13421.6|13419.6|114
1679034600000|2023-03-17 06:30:00|13422.8|13420.8|13425.6|13423.6|13425.8|13423.8|13422.6|13420.6|72
1679034900000|2023-03-17 06:35:00|13425.5|13423.5|13426.3|13424.3|13427.1|13425.1|13423.9|13421.9|99
1679035200000|2023-03-17 06:40:00|13426.4|13424.4|13426.3|13424.3|13426.4|13424.4|13423.7|13421.4|103
1679035500000|2023-03-17 06:45:00|13426.4|13424.4|13425.8|13423.8|13426.5|13424.5|13425.8|13423.8|57
1679035800000|2023-03-17 06:50:00|13425.9|13423.9|13420.8|13418.8|13426.7|13424|13420.8|13418.7|84
1679036100000|2023-03-17 06:55:00|13420.7|13418.7|13418.4|13416.4|13420.8|13418.8|13418.2|13416.2|106
1679036400000|2023-03-17 07:00:00|13418.3|13416.3|13415.3|13411.8|13418.9|13416.6|13412.4|13408.9|228
1679036700000|2023-03-17 07:05:00|13415.2|13411.7|13419.9|13416.4|13420|13416.5|13413.2|13410.3|206
1679037000000|2023-03-17 07:10:00|13419.8|13416.3|13419.8|13417.8|13421.2|13418.5|13419.1|13416.1|169
1679037300000|2023-03-17 07:15:00|13419.7|13417.7|13417.9|13415.9|13420.5|13418.5|13416.8|13413.4|204
1679037600000|2023-03-17 07:20:00|13418|13416|13421.9|13418.4|13422.9|13419.7|13417.9|13415.5|223
1679037900000|2023-03-17 07:25:00|13422|13418.5|13421.3|13417.8|13423.3|13420|13420|13417.2|211
1679038200000|2023-03-17 07:30:00|13421.4|13417.9|13421.7|13419.7|13425.4|13423.4|13418.2|13416.2|183
1679038500000|2023-03-17 07:35:00|13421.6|13419.6|13422.3|13420.3|13424.4|13422.4|13419.4|13417.4|208
1679038800000|2023-03-17 07:40:00|13421.3|13419.3|13419.9|13417.9|13422.5|13419.9|13419.4|13416.7|253
1679039100000|2023-03-17 07:45:00|13419.8|13417.8|13414.1|13412.1|13419.9|13417.9|13413.9|13411.9|221
1679039400000|2023-03-17 07:50:00|13413.7|13411.7|13413.4|13411.4|13413.7|13411.7|13410.8|13408.8|165
1679039700000|2023-03-17 07:55:00|13413.5|13411.5|13418.9|13415.4|13419.3|13415.8|13413.1|13410.3|268
1679040000000|2023-03-17 08:00:00|13419.3|13415.8|13417.5|13415.5|13420.3|13418.3|13416.1|13413.4|336
1679040300000|2023-03-17 08:05:00|13417.3|13415.3|13417.2|13413.7|13419.8|13417.1|13416.2|13413.1|269
1679040600000|2023-03-17 08:10:00|13417.3|13413.8|13424.1|13420.6|13424.8|13421.3|13416.3|13412.8|291
1679040900000|2023-03-17 08:15:00|13424.2|13420.7|13428.4|13426.4|13429.5|13426.8|13423.2|13420.2|270
1679041200000|2023-03-17 08:20:00|13428.3|13426.3|13427.7|13424.2|13429.5|13426.5|13425.6|13423.1|263
1679041500000|2023-03-17 08:25:00|13427.6|13424.1|13428.4|13426.4|13429.1|13426.4|13426.4|13423.4|244
1679041800000|2023-03-17 08:30:00|13428.3|13426.3|13426.7|13423.2|13428.8|13426.7|13426|13423.1|256
1679042100000|2023-03-17 08:35:00|13426.6|13423.1|13425.6|13422.1|13427.7|13424.2|13424.9|13422|265
1679042400000|2023-03-17 08:40:00|13425.4|13421.9|13426.8|13423.3|13426.8|13424.2|13424.8|13421.4|240
1679042700000|2023-03-17 08:45:00|13426.7|13423.2|13427.7|13424.2|13427.9|13425.7|13425.6|13422.8|178
1679043000000|2023-03-17 08:50:00|13427.8|13424.3|13427.4|13425.4|13428.6|13425.8|13427|13424.1|121
1679043300000|2023-03-17 08:55:00|13427.5|13425.5|13431.7|13428.2|13431.7|13429.7|13427.5|13425.5|157
1679043600000|2023-03-17 09:00:00|13431.8|13428.3|13430|13426.5|13431.8|13428.9|13426.9|13423.4|304
1679043900000|2023-03-17 09:05:00|13429.9|13426.4|13430.7|13427.2|13433.1|13429.6|13428.3|13424.8|247
1679044200000|2023-03-17 09:10:00|13430.9|13427.4|13431.5|13428|13431.5|13428.6|13429.5|13426.6|239
1679044500000|2023-03-17 09:15:00|13431.6|13428.1|13432.4|13428.9|13433.6|13430.1|13429.3|13425.8|245
1679044800000|2023-03-17 09:20:00|13432.5|13429|13432.5|13429|13434|13430.5|13432.2|13428.7|207
1679045100000|2023-03-17 09:25:00|13432.6|13429.1|13432.9|13429.4|13434|13430.5|13432.1|13428.7|208
1679045400000|2023-03-17 09:30:00|13433|13429.5|13429.7|13426.2|13433.5|13430|13429.5|13426|186
1679045700000|2023-03-17 09:35:00|13429.6|13426.1|13425.7|13422.2|13430.8|13427.3|13425.7|13422.2|197
1679046000000|2023-03-17 09:40:00|13425.5|13422|13427.6|13424.1|13427.7|13424.2|13423.7|13420.2|165
1679046300000|2023-03-17 09:45:00|13427.5|13424|13430.1|13426.6|13430.7|13427.2|13427.5|13424|201
1679046600000|2023-03-17 09:50:00|13430.3|13426.8|13428.3|13424.8|13431|13427.5|13427.1|13423.6|229
1679046900000|2023-03-17 09:55:00|13428.4|13424.9|13431.2|13427.7|13431.3|13427.8|13426.7|13423.2|159
1679047200000|2023-03-17 10:00:00|13431.3|13427.8|13428.7|13425.2|13432.6|13429.1|13428|13425.1|200
1679047500000|2023-03-17 10:05:00|13428.6|13425.1|13429.4|13425.9|13429.9|13426.4|13427.3|13424.1|198
1679047800000|2023-03-17 10:10:00|13429.3|13425.8|13432.7|13429.2|13433.1|13429.6|13428.6|13425.1|194
1679048100000|2023-03-17 10:15:00|13432.6|13429.1|13433.3|13429.8|13433.4|13430.5|13431.3|13427.8|210
1679048400000|2023-03-17 10:20:00|13433.2|13429.7|13431|13427.5|13433.4|13429.9|13430.2|13427.1|175
1679048700000|2023-03-17 10:25:00|13430.9|13427.4|13432.3|13428.8|13432.8|13429.3|13429.9|13426.4|221
1679049000000|2023-03-17 10:30:00|13432.4|13428.9|13432.6|13429.1|13434.3|13431.7|13431.6|13428.4|164
1679049300000|2023-03-17 10:35:00|13432.5|13429|13433.5|13430|13434|13430.7|13432.5|13429|175
1679049600000|2023-03-17 10:40:00|13433.4|13429.9|13438.9|13435.4|13439.4|13435.9|13433.1|13429.6|240
1679049900000|2023-03-17 10:45:00|13438.8|13435.3|13438.9|13435.4|13440.2|13436.7|13438.4|13434.9|164
1679050200000|2023-03-17 10:50:00|13438.8|13435.3|13435.7|13433.7|13438.9|13435.4|13435.6|13433.1|188
1679050500000|2023-03-17 10:55:00|13435.4|13433.4|13434.4|13430.9|13435.7|13433.4|13433.8|13430.5|193
1679050800000|2023-03-17 11:00:00|13434.2|13430.7|13431.6|13429.6|13434.6|13431.1|13430.7|13427.5|212
1679051100000|2023-03-17 11:05:00|13431.5|13429.5|13430.7|13428.7|13431.6|13429.6|13430|13428|144
1679051400000|2023-03-17 11:10:00|13430.8|13428.8|13430.8|13427.3|13432.3|13430.3|13429.3|13426.4|207
1679051700000|2023-03-17 11:15:00|13430.7|13427.2|13429.1|13427.1|13431.8|13429.2|13428.2|13425.5|236
1679052000000|2023-03-17 11:20:00|13429.2|13427.2|13428.5|13426.5|13430.9|13428.9|13428.5|13425.7|218
1679052300000|2023-03-17 11:25:00|13428.4|13426.4|13432|13428.5|13432.1|13429.5|13427.1|13424.3|220
1679052600000|2023-03-17 11:30:00|13432.1|13428.6|13431.9|13428.4|13432.3|13429.4|13430.5|13427.3|217
1679052900000|2023-03-17 11:35:00|13432|13428.5|13433.9|13431.9|13435.4|13433.1|13431.4|13427.9|210
1679053200000|2023-03-17 11:40:00|13434|13432|13432.5|13430.5|13435.3|13432.2|13431.4|13429.4|272
1679053500000|2023-03-17 11:45:00|13432.4|13430.4|13430.5|13428.5|13433|13431|13430.4|13428.4|188
1679053800000|2023-03-17 11:50:00|13430.6|13428.6|13429.1|13427.1|13431.1|13429.1|13428|13426|197
1679054100000|2023-03-17 11:55:00|13429|13427|13430|13428|13430.7|13428.7|13427.7|13425.5|193
1679054400000|2023-03-17 12:00:00|13429.9|13427.9|13428.9|13426.9|13431|13428.7|13427.9|13425.2|220
1679054700000|2023-03-17 12:05:00|13428.5|13426.5|13429.8|13427.8|13431.3|13427.9|13427.8|13425|204
1679055000000|2023-03-17 12:10:00|13429.9|13427.9|13430.8|13427.3|13431.5|13428|13428.6|13425.9|175
1679055300000|2023-03-17 12:15:00|13430.7|13427.2|13430.8|13427.3|13431.6|13428.1|13428.9|13426.1|168
1679055600000|2023-03-17 12:20:00|13430.9|13427.4|13431.2|13427.7|13431.4|13428.8|13428.8|13426|224
1679055900000|2023-03-17 12:25:00|13430.7|13428.7|13436.9|13433.4|13437|13434.3|13430.7|13428.6|274
1679056200000|2023-03-17 12:30:00|13437|13433.5|13432|13428.5|13437.3|13433.8|13431.1|13427.6|292
1679056500000|2023-03-17 12:35:00|13431.9|13428.4|13431.9|13428.4|13433.5|13430.5|13431.1|13427.9|151
1679056800000|2023-03-17 12:40:00|13431.8|13428.3|13431|13427.5|13432.1|13429|13430|13427.1|164
1679057100000|2023-03-17 12:45:00|13431.1|13427.6|13431.3|13429.3|13431.6|13429.6|13429.4|13427.2|152
1679057400000|2023-03-17 12:50:00|13431.4|13429.4|13430.9|13427.4|13432.1|13429.7|13430|13427.4|209
1679057700000|2023-03-17 12:55:00|13430.8|13427.3|13430.2|13428.2|13431.9|13429.1|13429.7|13426.9|171
1679058000000|2023-03-17 13:00:00|13430.1|13428.1|13426.5|13423|13430.1|13428.1|13423.8|13421.1|242
1679058300000|2023-03-17 13:05:00|13425.8|13423.8|13427.9|13425.9|13429.7|13426.2|13425.3|13422.1|222
1679058600000|2023-03-17 13:10:00|13428.7|13425.2|13428|13424.5|13429|13425.5|13426.7|13423.2|191
1679058900000|2023-03-17 13:15:00|13427.9|13424.4|13427.9|13424.4|13428.2|13424.7|13427.2|13423.7|167
1679059200000|2023-03-17 13:20:00|13427.8|13424.3|13428.6|13425.1|13429.1|13425.6|13427.3|13423.8|194
1679059500000|2023-03-17 13:25:00|13428.5|13425|13428.4|13426.4|13430.1|13427.4|13426.4|13423.7|217
1679059800000|2023-03-17 13:30:00|13428.3|13426.3|13429.4|13427.4|13431.6|13428.8|13427.8|13425.8|212
1679060100000|2023-03-17 13:35:00|13429.5|13427.5|13430.3|13428.3|13431.8|13429.2|13428.8|13426.1|239
1679060400000|2023-03-17 13:40:00|13430.2|13428.2|13431|13429|13432.2|13429.8|13429|13426.3|147
1679060700000|2023-03-17 13:45:00|13431.1|13429.1|13434.5|13431|13434.9|13432.5|13431|13429|228
1679061000000|2023-03-17 13:50:00|13434.4|13430.9|13431.5|13428|13434.9|13431.8|13430.7|13427.9|242
1679061300000|2023-03-17 13:55:00|13431.4|13427.9|13434.7|13425.8|13435.2|13430.6|13430.4|13425.2|202
1679061600000|2023-03-17 14:00:00|13434.9|13425.6|13426.8|13423.3|13434.9|13425.6|13420.5|13411.6|455
1679061900000|2023-03-17 14:05:00|13426.9|13423.4|13426.5|13423|13427.6|13424.1|13425.6|13422.1|304
1679062200000|2023-03-17 14:10:00|13426.6|13423.1|13426.3|13422.8|13428.7|13425.2|13424.8|13421.9|310
1679062500000|2023-03-17 14:15:00|13426.4|13422.9|13430.4|13426.9|13430.6|13427.8|13423.2|13419.7|293
1679062800000|2023-03-17 14:20:00|13430.3|13426.8|13434.2|13430.7|13434.5|13432.5|13429.1|13425.6|226
1679063100000|2023-03-17 14:25:00|13434.1|13430.6|13429.2|13425.7|13434.9|13432.4|13428.9|13425.4|264
1679063400000|2023-03-17 14:30:00|13429.1|13425.6|13427.9|13424.4|13430.3|13426.8|13426|13423.3|295
1679063700000|2023-03-17 14:35:00|13427.8|13424.3|13428.9|13425.4|13431.2|13427.7|13427.6|13424.1|271
1679064000000|2023-03-17 14:40:00|13428.7|13425.2|13428|13424.5|13429.3|13425.8|13426.1|13422.6|263
1679064300000|2023-03-17 14:45:00|13428.1|13424.6|13428.2|13424.7|13431.2|13427.7|13427.9|13424.4|216
1679064600000|2023-03-17 14:50:00|13428.3|13424.8|13428.5|13425|13430.2|13426.7|13427.6|13424.1|227
1679064900000|2023-03-17 14:55:00|13428.4|13424.9|13428.1|13424.6|13430|13426.5|13427.9|13424.4|174
1679065200000|2023-03-17 15:00:00|13428.2|13424.7|13430.2|13426.7|13430.8|13427.3|13426.8|13423.3|237
1679065500000|2023-03-17 15:05:00|13429.4|13425.9|13428.3|13424.8|13431.5|13428|13428|13424.5|221
1679065800000|2023-03-17 15:10:00|13428.4|13424.9|13426.9|13423.4|13428.4|13424.9|13424.1|13421.1|221
1679066100000|2023-03-17 15:15:00|13427.2|13423.7|13427.6|13424.1|13427.6|13424.9|13423.7|13420.2|246
1679066400000|2023-03-17 15:20:00|13427.7|13424.2|13430.4|13426.9|13430.5|13427|13426.2|13422.7|239
1679066700000|2023-03-17 15:25:00|13430.7|13427.2|13431.8|13428.3|13433.6|13430.1|13430.4|13426.9|239
1679067000000|2023-03-17 15:30:00|13431.3|13427.8|13426.2|13422.7|13431.3|13427.8|13424.2|13420.7|244
1679067300000|2023-03-17 15:35:00|13426.3|13422.8|13426.5|13423|13426.7|13423.2|13423.9|13420.4|238
1679067600000|2023-03-17 15:40:00|13426.4|13422.9|13427.5|13424|13428|13424.9|13426.1|13422.6|188
1679067900000|2023-03-17 15:45:00|13427.6|13424.1|13427|13423.5|13427.8|13424.3|13424.6|13421.1|217
1679068200000|2023-03-17 15:50:00|13426.9|13423.4|13425.1|13423.1|13427|13424.4|13423.9|13421.2|192
1679068500000|2023-03-17 15:55:00|13425|13423|13423.9|13421.9|13425.7|13423.1|13422.8|13419.9|185
1679068800000|2023-03-17 16:00:00|13423.8|13421.8|13427|13425|13427.6|13425.6|13423.8|13421.8|238
1679069100000|2023-03-17 16:05:00|13427.1|13425.1|13423.7|13420.2|13428|13425.7|13423.7|13420.2|161
1679069400000|2023-03-17 16:10:00|13423.5|13420|13419.3|13415.8|13423.7|13420.3|13418.9|13415.4|216
1679069700000|2023-03-17 16:15:00|13419.2|13415.7|13418.2|13414.7|13419.2|13415.7|13416|13412.5|208
1679070000000|2023-03-17 16:20:00|13418.3|13414.8|13417.5|13414|13419.5|13416|13417.4|13413.9|185
1679070300000|2023-03-17 16:25:00|13418.1|13414.6|13415.9|13412.4|13418.2|13414.7|13412.4|13408.9|217
1679070600000|2023-03-17 16:30:00|13415.4|13411.9|13414|13410.5|13415.6|13412.1|13412|13408.5|249
1679070900000|2023-03-17 16:35:00|13414.1|13410.6|13413.3|13409.8|13415.3|13411.8|13412.7|13409.2|183
1679071200000|2023-03-17 16:40:00|13413.2|13409.7|13412.9|13409.4|13416|13412.5|13412.9|13409.4|188
1679071500000|2023-03-17 16:45:00|13413|13409.5|13414.4|13410.9|13414.5|13411|13412.7|13409.2|166
1679071800000|2023-03-17 16:50:00|13414.3|13410.8|13415.3|13411.8|13415.4|13411.9|13412.7|13409.2|113
1679072100000|2023-03-17 16:55:00|13415.4|13411.9|13415.4|13411.9|13416.4|13412.9|13415|13411.5|121
1679072400000|2023-03-17 17:00:00|13415.5|13412|13415.1|13411.6|13416.7|13413.2|13413.8|13410.3|166
1679072700000|2023-03-17 17:05:00|13415|13411.5|13413.9|13410.4|13415.1|13411.6|13412.9|13410.1|110
1679073000000|2023-03-17 17:10:00|13414|13410.5|13413.2|13411.2|13415|13411.5|13413|13410|164
1679073300000|2023-03-17 17:15:00|13413.1|13411.1|13415.3|13411.8|13415.6|13412.1|13412.9|13410.3|190
1679073600000|2023-03-17 17:20:00|13415.2|13411.7|13413.7|13410.2|13415.3|13411.8|13413.4|13409.9|159
1679073900000|2023-03-17 17:25:00|13413.8|13410.3|13413.6|13410.1|13414.8|13411.3|13413.5|13410|158
1679074200000|2023-03-17 17:30:00|13413.7|13410.2|13412.9|13409.4|13413.8|13410.3|13412.5|13409|123
1679074500000|2023-03-17 17:35:00|13413|13409.5|13412.6|13409.1|13413.2|13409.7|13412.5|13409|130
1679074800000|2023-03-17 17:40:00|13412.7|13409.2|13411.5|13408|13412.8|13409.3|13411.4|13407.9|90
1679075100000|2023-03-17 17:45:00|13411.4|13407.9|13409.2|13405.7|13411.6|13408.1|13409|13405.5|140
1679075400000|2023-03-17 17:50:00|13409.1|13405.6|13410.1|13406.6|13411.5|13408|13409.1|13405.6|144
1679075700000|2023-03-17 17:55:00|13410.2|13406.7|13408.5|13405|13410.6|13407.1|13408.5|13405|105
1679076000000|2023-03-17 18:00:00|13408.4|13404.9|13408.7|13405.2|13409.4|13405.9|13406.2|13402.7|114
1679076300000|2023-03-17 18:05:00|13408.8|13405.3|13406.6|13403.1|13408.9|13405.4|13405|13401.5|218
1679076600000|2023-03-17 18:10:00|13406.5|13403|13407.4|13403.9|13408|13404.5|13406.4|13402.9|182
1679076900000|2023-03-17 18:15:00|13407.3|13403.8|13407.3|13403.8|13407.6|13404.1|13405.1|13401.6|193
1679077200000|2023-03-17 18:20:00|13407.2|13403.7|13408.4|13404.9|13408.5|13405|13406.7|13403.2|197
1679077500000|2023-03-17 18:25:00|13408.3|13404.8|13406.5|13403|13409.1|13405.6|13406|13402.5|134
1679077800000|2023-03-17 18:30:00|13406.6|13403.1|13409.5|13406|13410.8|13407.3|13406.6|13403.1|178
1679078100000|2023-03-17 18:35:00|13409.4|13405.9|13409.8|13406.3|13412.6|13409.1|13408.9|13405.4|166
1679078400000|2023-03-17 18:40:00|13409.9|13406.4|13409.8|13406.3|13410.5|13407|13409.1|13405.6|179
1679078700000|2023-03-17 18:45:00|13409.7|13406.2|13409.3|13405.8|13410.5|13407|13409.3|13405.8|185
1679079000000|2023-03-17 18:50:00|13409.4|13405.9|13404.9|13401.4|13409.6|13406.1|13404.6|13401.1|198
1679079300000|2023-03-17 18:55:00|13404.8|13401.3|13403.5|13400|13404.8|13401.3|13401.4|13397.9|279
1679079600000|2023-03-17 19:00:00|13403.4|13399.9|13406.4|13402.9|13406.8|13403.3|13402.7|13399.2|184
1679079900000|2023-03-17 19:05:00|13406.3|13402.8|13408.1|13404.6|13409.4|13405.9|13406.2|13402.7|177
1679080200000|2023-03-17 19:10:00|13407.9|13404.4|13406.3|13402.8|13408.2|13404.7|13405.4|13401.9|157
1679080500000|2023-03-17 19:15:00|13406.4|13402.9|13404.9|13401.4|13407.9|13404.4|13403.8|13400.3|184
1679080800000|2023-03-17 19:20:00|13405.2|13401.7|13406|13402.5|13406.9|13403.4|13404.9|13401.4|100
1679081100000|2023-03-17 19:25:00|13406.2|13402.7|13407.2|13403.7|13408.9|13405.4|13406.2|13402.7|85
1679081400000|2023-03-17 19:30:00|13407.3|13403.8|13410.3|13406.8|13410.8|13407.3|13407.3|13403.8|178
1679081700000|2023-03-17 19:35:00|13410.2|13406.7|13409.9|13406.4|13411.1|13407.6|13409.8|13406.3|185
1679082000000|2023-03-17 19:40:00|13410|13406.5|13413.5|13410|13414.6|13411.1|13409.5|13406|278
1679082300000|2023-03-17 19:45:00|13413.7|13410.2|13415.7|13412.2|13416.2|13412.7|13413.7|13410.2|175
1679082600000|2023-03-17 19:50:00|13415.9|13412.4|13416.3|13412.8|13417.3|13413.8|13414.5|13411|167
1679082900000|2023-03-17 19:55:00|13416.2|13412.7|13416.4|13412.9|13417.6|13414.1|13415.2|13411.7|169
1679083200000|2023-03-17 20:00:00|13416.3|13412.8|13416|13412.5|13416.3|13412.8|13414.5|13411|119
1679083500000|2023-03-17 20:05:00|13415.9|13412.4|13418|13414.5|13418.1|13414.6|13415.8|13412.3|47
1679083800000|2023-03-17 20:10:00|13418.1|13414.6|13417.9|13414.4|13418.1|13414.6|13417.9|13414.4|19
1679084100000|2023-03-17 20:15:00|13417.8|13414.3|13417.9|13414.4|13418.6|13415.1|13417.5|13414|38
1679084400000|2023-03-17 20:20:00|13417.8|13414.3|13418.5|13415|13418.6|13415.1|13417.8|13414.3|38
1679084700000|2023-03-17 20:25:00|13418.6|13415.1|13418.2|13414.7|13418.8|13415.3|13418.2|13414.7|31
1679085000000|2023-03-17 20:30:00|13418.5|13415|13420.4|13416.9|13420.5|13417|13418.3|13414.8|59
1679085300000|2023-03-17 20:35:00|13420.5|13417|13421.3|13417.8|13421.5|13418|13420.1|13416.6|67
1679085600000|2023-03-17 20:40:00|13421.2|13417.7|13411.1|13395.1|13430.9|13418.1|13406.2|13390.2|405
1679085900000|2023-03-17 20:45:00|13411.5|13395.5|13423|13407|13443.9|13427.9|13411.1|13395.1|493
1679086200000|2023-03-17 20:50:00|13422.5|13406.5|13424.4|13408.4|13429.4|13413.4|13409.5|13393.5|345
1679086500000|2023-03-17 20:55:00|13421.2|13405.2|13425.2|13409.2|13428.5|13412.5|13406.4|13390.4|268
1679259600000|2023-03-19 21:00:00|13415|13404.1|13424.8|13402.8|13434.9|13412.9|13415|13402.8|8
1679259900000|2023-03-19 21:05:00|13432.1|13410.1|13421.7|13399.7|13432.1|13410.1|13421.7|13399.7|9
1679260200000|2023-03-19 21:10:00|13421.2|13399.2|13421|13399|13421.2|13399.2|13420.9|13398.9|5
1679260500000|2023-03-19 21:15:00|13426.4|13404.4|13421.3|13399.3|13426.8|13404.8|13421.3|13399.3|10
1679260800000|2023-03-19 21:20:00|13426.8|13404.8|13421.8|13400.1|13426.9|13404.9|13421.8|13400.1|16
1679261100000|2023-03-19 21:25:00|13423.5|13401.5|13423.5|13401.5|13426|13404|13421.8|13400.1|4
1679261400000|2023-03-19 21:30:00|13427.7|13405.7|13426.1|13404.1|13427.7|13405.7|13424.1|13402.1|37
1679261700000|2023-03-19 21:35:00|13426|13404|13425.4|13403.4|13426.3|13404.3|13424.5|13402.5|59
1679262000000|2023-03-19 21:40:00|13425.3|13403.3|13425.7|13403.7|13425.8|13403.8|13425.2|13403.2|68
1679262300000|2023-03-19 21:45:00|13425.5|13403.5|13424.7|13402.7|13426.1|13404.1|13424.7|13402.7|17
1679262600000|2023-03-19 21:50:00|13425.2|13403.2|13427|13405|13427|13405|13424.8|13402.8|13
1679262900000|2023-03-19 21:55:00|13423.8|13401.8|13424.7|13402.7|13424.7|13402.7|13422.6|13400.6|19
1679263200000|2023-03-19 22:00:00|13422.6|13400.6|13416.5|13395.5|13431.6|13409.6|13415.7|13395.5|40
1679263500000|2023-03-19 22:05:00|13414|13398|13414.2|13399.5|13414.4|13399.5|13412.8|13396.8|34
1679263800000|2023-03-19 22:10:00|13415|13399|13415.7|13399.7|13416.3|13400.7|13414|13398.7|38
1679264100000|2023-03-19 22:15:00|13415.5|13399.5|13420.1|13404.1|13420.5|13404.5|13415|13399|59
1679264400000|2023-03-19 22:20:00|13420.4|13404.4|13420.2|13404.2|13421|13405|13419.3|13403.3|24
1679264700000|2023-03-19 22:25:00|13420.8|13404.8|13421.1|13405.1|13421.1|13407.5|13419.3|13403.3|52
1679265000000|2023-03-19 22:30:00|13421.8|13406.5|13423.1|13407.1|13425.6|13409.6|13420.6|13404.6|109
1679265300000|2023-03-19 22:35:00|13422.8|13406.8|13423.4|13407.4|13423.7|13407.7|13422.6|13406.6|45
1679265600000|2023-03-19 22:40:00|13423.3|13407.3|13423.2|13407.2|13423.8|13407.8|13422.3|13406.3|37
1679265900000|2023-03-19 22:45:00|13423|13407|13417.1|13401.1|13423.2|13407.2|13415.8|13399.8|43
1679266200000|2023-03-19 22:50:00|13417.3|13401.3|13417|13401|13418.2|13402.2|13415.7|13399.7|53
1679266500000|2023-03-19 22:55:00|13416.8|13400.8|13416.7|13400.7|13418.1|13402.1|13416.3|13400.3|49
1679266800000|2023-03-19 23:00:00|13417.1|13401.1|13413.2|13397.2|13419.6|13403.6|13412.7|13396.7|101
1679267100000|2023-03-19 23:05:00|13414.1|13398.1|13414.9|13400.4|13415.2|13400.9|13413.1|13397.1|71
1679267400000|2023-03-19 23:10:00|13415|13400.2|13415.5|13401.4|13416|13401.8|13414.6|13399.6|57
1679267700000|2023-03-19 23:15:00|13415.6|13401.7|13417.4|13403|13424.2|13411.1|13415.1|13401.2|139
1679268000000|2023-03-19 23:20:00|13417.3|13403.1|13415|13403.4|13417.3|13404.2|13415|13403|37
1679268300000|2023-03-19 23:25:00|13414.9|13403.7|13415.1|13403.3|13416.8|13403.8|13414.9|13403|25
1679268600000|2023-03-19 23:30:00|13415|13403.1|13412.3|13402.1|13415.1|13403.5|13412.2|13401.6|60
1679268900000|2023-03-19 23:35:00|13412.4|13401.8|13407.3|13400|13412.4|13402.4|13407.3|13400|64
1679269200000|2023-03-19 23:40:00|13407.4|13400.2|13406.3|13402.7|13407.8|13402.7|13406|13400|106
1679269500000|2023-03-19 23:45:00|13406.2|13402.8|13406.6|13403.1|13406.8|13403.3|13406.2|13402.7|44
1679269800000|2023-03-19 23:50:00|13406.5|13403|13407.5|13404|13408|13404.3|13406.5|13403|105
1679270100000|2023-03-19 23:55:00|13407.4|13403.9|13407.5|13404|13408.6|13405.1|13407.2|13403.7|78
1679270400000|2023-03-20 00:00:00|13407.4|13403.9|13400.9|13397.4|13407.5|13404|13399.7|13396.2|150
1679270700000|2023-03-20 00:05:00|13401|13397.5|13402.2|13398.7|13403.4|13399.9|13400.4|13396.9|126
1679271000000|2023-03-20 00:10:00|13402.1|13398.6|13404.9|13401.4|13405.1|13401.6|13402.1|13398.6|122
1679271300000|2023-03-20 00:15:00|13405|13401.5|13404.2|13400.7|13406|13402.5|13403.3|13399.8|90
1679271600000|2023-03-20 00:20:00|13404.1|13400.6|13402.7|13399.2|13404.1|13400.6|13401.9|13398.4|77
1679271900000|2023-03-20 00:25:00|13402.8|13399.3|13401.8|13398.3|13403.6|13400.1|13400.2|13396.7|105
1679272200000|2023-03-20 00:30:00|13401.7|13398.2|13399.8|13396.3|13402.7|13399.2|13398|13394.5|89
1679272500000|2023-03-20 00:35:00|13399.9|13396.4|13399.1|13395.6|13400.7|13397.2|13397.7|13394.2|105
1679272800000|2023-03-20 00:40:00|13398.7|13395.2|13397.4|13393.9|13399.6|13396.1|13396|13392.5|119
1679273100000|2023-03-20 00:45:00|13397.3|13393.8|13397.4|13393.9|13397.5|13394|13395.8|13392.3|122
1679273400000|2023-03-20 00:50:00|13397.5|13394|13396.8|13393.3|13397.8|13394.9|13395.9|13392.4|124
1679273700000|2023-03-20 00:55:00|13396.7|13393.2|13400.6|13397.1|13400.7|13397.3|13396.7|13393.2|130
1679274000000|2023-03-20 01:00:00|13400.5|13397|13400|13396.5|13401.1|13398.4|13399.5|13396.5|145
1679274300000|2023-03-20 01:05:00|13399.8|13396.3|13398.4|13396.4|13399.9|13397.1|13397.6|13394.5|116
1679274600000|2023-03-20 01:10:00|13398.5|13396.5|13399.8|13396.3|13400.7|13398|13398.4|13396.2|109
1679274900000|2023-03-20 01:15:00|13399.7|13396.2|13400.8|13397.3|13401.3|13397.8|13399.6|13396.1|113
1679275200000|2023-03-20 01:20:00|13400.9|13397.4|13400|13396.5|13403.2|13399.7|13399.7|13396.2|152
1679275500000|2023-03-20 01:25:00|13400.1|13396.6|13399|13395.5|13400.1|13396.6|13396.9|13393.4|160
1679275800000|2023-03-20 01:30:00|13399.1|13395.6|13401.5|13398|13402.4|13398.9|13399|13395.5|187
1679276100000|2023-03-20 01:35:00|13401.6|13398.1|13412.3|13408.8|13412.9|13409.4|13401.3|13398.1|220
1679276400000|2023-03-20 01:40:00|13412.4|13408.9|13414.5|13411|13422|13418.5|13412.3|13408.8|243
1679276700000|2023-03-20 01:45:00|13414.4|13410.9|13411.5|13408|13416.4|13412.9|13411|13407.5|229
1679277000000|2023-03-20 01:50:00|13411.4|13407.9|13418.1|13414.6|13418.8|13415.3|13411.1|13407.6|219
1679277300000|2023-03-20 01:55:00|13418|13414.5|13415.8|13412.3|13418.8|13415.3|13414.8|13411.3|148
1679277600000|2023-03-20 02:00:00|13415.7|13412.2|13412.2|13408.7|13417.1|13413.7|13411.3|13407.8|232
1679277900000|2023-03-20 02:05:00|13412.1|13408.6|13410.7|13407.2|13412.4|13408.9|13409.4|13405.9|170
1679278200000|2023-03-20 02:10:00|13410.6|13407.1|13414.6|13411.1|13414.7|13411.2|13408.1|13404.6|120
1679278500000|2023-03-20 02:15:00|13414.7|13411.2|13414.5|13411|13416.6|13413.1|13413.3|13409.8|156
1679278800000|2023-03-20 02:20:00|13414.6|13411.1|13416.9|13413.4|13418.9|13415.4|13414.6|13411.1|143
1679279100000|2023-03-20 02:25:00|13416.8|13413.3|13415.9|13412.4|13417.6|13414.1|13414.4|13410.9|119
1679279400000|2023-03-20 02:30:00|13415.8|13412.3|13419.1|13415.6|13419.3|13415.8|13415.4|13411.9|146
1679279700000|2023-03-20 02:35:00|13419|13415.5|13413.7|13410.2|13419|13415.5|13412.8|13409.3|134
1679280000000|2023-03-20 02:40:00|13413.6|13410.1|13410.3|13406.8|13414|13410.5|13410|13406.5|164
1679280300000|2023-03-20 02:45:00|13410.2|13406.7|13407.7|13404.2|13410.4|13407.3|13407|13403.5|103
1679280600000|2023-03-20 02:50:00|13407.6|13404.1|13409.9|13406.4|13410.1|13407.6|13407.5|13404|144
1679280900000|2023-03-20 02:55:00|13409.8|13406.3|13409.6|13407.6|13411.7|13408.6|13409.4|13406.2|106
1679281200000|2023-03-20 03:00:00|13409.5|13407.5|13414.1|13410.6|13415.2|13412.5|13409.4|13406.9|112
1679281500000|2023-03-20 03:05:00|13414|13410.5|13415.5|13413.5|13416.1|13413.5|13413|13410|125
1679281800000|2023-03-20 03:10:00|13415.6|13413.6|13412.7|13410.7|13416.9|13414.5|13412.4|13409|117
1679282100000|2023-03-20 03:15:00|13412.6|13410.6|13415.2|13411.7|13418.7|13415.2|13412.6|13409.3|157
1679282400000|2023-03-20 03:20:00|13415.1|13411.6|13417.2|13413.7|13417.2|13413.7|13412.8|13409.3|132
1679282700000|2023-03-20 03:25:00|13417.3|13413.8|13417.2|13413.7|13417.5|13414|13413.4|13409.9|144
1679283000000|2023-03-20 03:30:00|13417.1|13413.6|13418.1|13414.6|13418.9|13415.4|13416.6|13413.1|149
1679283300000|2023-03-20 03:35:00|13418|13414.5|13417.9|13414.4|13420.6|13417.1|13417|13413.5|152
1679283600000|2023-03-20 03:40:00|13418|13414.5|13417.7|13414.2|13418.6|13415.1|13417.5|13414|181
1679283900000|2023-03-20 03:45:00|13417.8|13414.3|13419.8|13416.3|13419.8|13416.3|13417.6|13414.1|152
1679284200000|2023-03-20 03:50:00|13419.7|13416.2|13418.4|13414.9|13420.1|13416.6|13418.1|13414.6|126
1679284500000|2023-03-20 03:55:00|13418.3|13414.8|13420.5|13417|13420.6|13417.1|13417.3|13414.6|102
1679284800000|2023-03-20 04:00:00|13420.6|13417.1|13421.8|13418.3|13421.8|13418.3|13419.2|13415.7|116
1679285100000|2023-03-20 04:05:00|13421.7|13418.2|13420.9|13417.4|13423.7|13420.2|13419.3|13415.8|139
1679285400000|2023-03-20 04:10:00|13420.8|13417.3|13419.3|13415.8|13421.6|13418.1|13417.6|13415.1|137
1679285700000|2023-03-20 04:15:00|13419.4|13415.9|13419.7|13416.2|13420.4|13416.9|13418.4|13414.9|119
1679286000000|2023-03-20 04:20:00|13419.6|13416.1|13418.7|13415.2|13419.7|13416.2|13418.6|13415.1|68
1679286300000|2023-03-20 04:25:00|13418.6|13415.1|13418.6|13415.1|13418.8|13415.3|13418.5|13415|70
1679286600000|2023-03-20 04:30:00|13418.7|13415.2|13417.5|13414|13418.8|13415.4|13416.3|13413.6|89
1679286900000|2023-03-20 04:35:00|13417.6|13414.1|13422|13418.5|13422.2|13418.7|13416.7|13413.9|136
1679287200000|2023-03-20 04:40:00|13422.7|13419.2|13424.6|13421.1|13425|13421.5|13422.7|13419.2|126
1679287500000|2023-03-20 04:45:00|13424.7|13421.2|13422.3|13418.8|13424.8|13421.8|13420.7|13417.2|111
1679287800000|2023-03-20 04:50:00|13422.4|13418.9|13423|13421|13425.2|13422.4|13422.4|13418.9|92
1679288100000|2023-03-20 04:55:00|13422.9|13420.9|13420.3|13416.8|13423.7|13420.9|13420.1|13416.6|97
1679288400000|2023-03-20 05:00:00|13420.2|13416.7|13419.4|13417.4|13420.5|13417.8|13418.1|13414.6|92
1679288700000|2023-03-20 05:05:00|13419.5|13417.5|13417|13415|13419.9|13417.5|13416.4|13414.4|73
1679289000000|2023-03-20 05:10:00|13416.9|13414.9|13418.8|13415.3|13419.1|13415.6|13416|13412.5|123
1679289300000|2023-03-20 05:15:00|13418.9|13415.4|13420.8|13417.3|13421.6|13418.1|13418.9|13415.4|88
1679289600000|2023-03-20 05:20:00|13420.7|13417.2|13419.8|13416.3|13420.8|13417.9|13417.4|13414.4|119
1679289900000|2023-03-20 05:25:00|13419.7|13416.2|13418.7|13415.2|13419.8|13416.3|13417.5|13414|84
1679290200000|2023-03-20 05:30:00|13418.6|13415.1|13417.8|13414.3|13419.6|13416.1|13417.8|13414.3|110
1679290500000|2023-03-20 05:35:00|13417.7|13414.2|13420.8|13417.3|13421.4|13417.9|13417.2|13413.7|104
1679290800000|2023-03-20 05:40:00|13420.7|13417.2|13420.5|13417|13421.1|13417.6|13419.2|13416.4|94
1679291100000|2023-03-20 05:45:00|13420.4|13416.9|13420.2|13416.7|13421.2|13417.7|13420|13416.5|86
1679291400000|2023-03-20 05:50:00|13420.1|13416.6|13416.7|13413.2|13420.1|13416.6|13416.2|13412.7|137
1679291700000|2023-03-20 05:55:00|13416.6|13413.1|13416.3|13412.8|13416.6|13413.6|13413.1|13411.1|84
1679292000000|2023-03-20 06:00:00|13416.4|13412.9|13415.6|13412.1|13416.6|13413.1|13413.4|13410.7|167
1679292300000|2023-03-20 06:05:00|13415.5|13412|13416.4|13414.4|13417.8|13415.8|13415|13412|111
1679292600000|2023-03-20 06:10:00|13416.5|13414.5|13418.7|13415.2|13418.8|13416|13416|13413.2|90
1679292900000|2023-03-20 06:15:00|13418.6|13415.1|13416.1|13412.6|13418.9|13416.6|13415.9|13412.4|138
1679293200000|2023-03-20 06:20:00|13416|13412.5|13418|13416|13418.6|13416.3|13415.1|13412.3|132
1679293500000|2023-03-20 06:25:00|13417.9|13415.9|13422.1|13418.6|13422.8|13419.3|13417.9|13415.3|201
1679293800000|2023-03-20 06:30:00|13422.2|13418.7|13426.4|13422.9|13429.1|13425.6|13422.1|13418.6|208
1679294100000|2023-03-20 06:35:00|13426.3|13422.8|13426.9|13423.4|13427.8|13424.3|13425.5|13422|195
1679294400000|2023-03-20 06:40:00|13426.6|13423.1|13426.4|13422.9|13427.9|13424.4|13425.4|13421.9|166
1679294700000|2023-03-20 06:45:00|13426.5|13423|13424.9|13422.9|13426.7|13423.6|13424.4|13422.3|100
1679295000000|2023-03-20 06:50:00|13424.8|13422.8|13427.2|13423.7|13427.7|13424.2|13422.9|13419.4|183
1679295300000|2023-03-20 06:55:00|13427.1|13423.6|13424.4|13420.9|13427.1|13423.6|13423.9|13420.4|168
1679295600000|2023-03-20 07:00:00|13424.5|13421|13435.9|13432.4|13435.9|13432.4|13424.4|13420.9|310
1679295900000|2023-03-20 07:05:00|13435.6|13432.1|13435.6|13432.1|13436|13432.5|13431.5|13428|257
1679296200000|2023-03-20 07:10:00|13435.5|13432|13433.6|13430.1|13436.8|13433.3|13431.7|13428.2|263
1679296500000|2023-03-20 07:15:00|13433.7|13430.2|13427.9|13424.4|13434.9|13431.4|13427.6|13424.1|281
1679296800000|2023-03-20 07:20:00|13427.8|13424.3|13424.5|13421|13429.1|13425.6|13423.5|13420|240
1679297100000|2023-03-20 07:25:00|13424|13420.5|13423.8|13420.3|13425.2|13421.7|13417.4|13413.9|342
1679297400000|2023-03-20 07:30:00|13423.9|13420.4|13426.4|13422.9|13428.9|13425.4|13421.7|13418.2|264
1679297700000|2023-03-20 07:35:00|13426.1|13422.6|13424.8|13421.3|13428|13424.5|13424.2|13420.7|343
1679298000000|2023-03-20 07:40:00|13424.9|13421.4|13427.6|13424.1|13427.8|13424.3|13423.2|13419.7|307
1679298300000|2023-03-20 07:45:00|13427.7|13424.2|13431.1|13427.6|13433.4|13429.9|13427.2|13423.7|305
1679298600000|2023-03-20 07:50:00|13430.5|13427|13428.2|13424.7|13430.5|13427|13427.7|13424.2|272
1679298900000|2023-03-20 07:55:00|13428.5|13425|13427.8|13424.3|13430.8|13427.3|13427|13423.5|329
1679299200000|2023-03-20 08:00:00|13427.7|13424.2|13421.3|13417.8|13427.7|13424.2|13421.2|13417.7|391
1679299500000|2023-03-20 08:05:00|13421.2|13417.7|13426.1|13422.6|13426.8|13423.3|13421|13417.5|399
1679299800000|2023-03-20 08:10:00|13425.9|13422.4|13431.1|13427.6|13431.2|13427.9|13423.3|13420.4|288
1679300100000|2023-03-20 08:15:00|13431.2|13427.7|13437|13435|13437.7|13435|13430.5|13427.7|162
1679300400000|2023-03-20 08:20:00|13437.9|13435.9|13436.8|13433.3|13438.3|13436|13436.3|13433|155
1679300700000|2023-03-20 08:25:00|13436.7|13433.2|13434.2|13430.7|13436.8|13433.3|13432.7|13429.7|185
1679301000000|2023-03-20 08:30:00|13434.1|13430.6|13428.4|13424.9|13434.3|13430.8|13428.1|13424.6|227
1679301300000|2023-03-20 08:35:00|13428.5|13425|13426.6|13423.1|13430.1|13427.1|13426.3|13422.8|227
1679301600000|2023-03-20 08:40:00|13426.5|13423|13420.1|13418.1|13426.7|13423.2|13420.1|13418.1|172
1679301900000|2023-03-20 08:45:00|13420.2|13418.2|13425.2|13421.7|13425.7|13422.2|13420.2|13417.8|212
1679302200000|2023-03-20 08:50:00|13425.3|13421.8|13418.7|13415.2|13425.3|13421.8|13418.6|13415.1|261
1679302500000|2023-03-20 08:55:00|13418.6|13415.1|13417.8|13414.3|13419.8|13416.3|13416.2|13413.3|234
1679302800000|2023-03-20 09:00:00|13417.7|13414.2|13418|13414.5|13420.1|13416.6|13417.6|13414.1|233
1679303100000|2023-03-20 09:05:00|13418.1|13414.6|13415.2|13411.7|13418.6|13415.1|13413.4|13409.9|190
1679303400000|2023-03-20 09:10:00|13415.1|13411.6|13418.7|13415.2|13419.7|13416.2|13415|13411.5|184
1679303700000|2023-03-20 09:15:00|13418.6|13415.1|13422|13418.5|13422.2|13418.7|13418.1|13414.6|213
1679304000000|2023-03-20 09:20:00|13421.9|13418.4|13424.3|13420.8|13424.3|13420.8|13420.7|13417.2|284
1679304300000|2023-03-20 09:25:00|13424.4|13420.9|13426.7|13423.2|13427.3|13423.8|13424|13420.5|238
1679304600000|2023-03-20 09:30:00|13426|13422.5|13417.7|13414.2|13426.2|13422.7|13416.6|13414|301
1679304900000|2023-03-20 09:35:00|13417.6|13414.1|13422.6|13419.1|13422.6|13419.1|13416.4|13412.9|231
1679305200000|2023-03-20 09:40:00|13422.5|13419|13422.8|13419.3|13423.4|13419.9|13421.2|13417.7|214
1679305500000|2023-03-20 09:45:00|13423|13419.5|13424|13420.5|13424.3|13421.5|13421.5|13418|253
1679305800000|2023-03-20 09:50:00|13424.1|13420.6|13418.8|13415.3|13424.1|13420.6|13417.2|13413.7|202
1679306100000|2023-03-20 09:55:00|13418.7|13415.2|13419.4|13415.9|13419.8|13416.3|13417.2|13414.4|215
1679306400000|2023-03-20 10:00:00|13419.2|13415.7|13417.4|13413.9|13421|13417.5|13416|13413.3|203
1679306700000|2023-03-20 10:05:00|13417.3|13413.8|13413.2|13409.7|13418.7|13416.1|13412.8|13409.3|187
1679307000000|2023-03-20 10:10:00|13413.1|13409.6|13414.9|13411.4|13415.9|13413.1|13411.3|13408.7|170
1679307300000|2023-03-20 10:15:00|13414.8|13411.3|13412.6|13409.1|13414.8|13411.3|13410|13406.9|257
1679307600000|2023-03-20 10:20:00|13412.7|13409.2|13415.3|13411.8|13416.3|13412.8|13412.6|13409.1|215
1679307900000|2023-03-20 10:25:00|13415.4|13411.9|13413.4|13409.9|13416|13412.5|13413.4|13409.9|183
1679308200000|2023-03-20 10:30:00|13413.5|13410|13412.6|13409.1|13413.9|13410.4|13411.1|13407.6|290
1679308500000|2023-03-20 10:35:00|13412.5|13409|13408.2|13404.7|13413.2|13409.7|13408.2|13404.7|286
1679308800000|2023-03-20 10:40:00|13408.3|13404.8|13408.8|13405.3|13409.7|13406.2|13407.6|13404.1|235
1679309100000|2023-03-20 10:45:00|13408.6|13405.1|13408.9|13405.4|13409.9|13406.4|13408|13404.5|177
1679309400000|2023-03-20 10:50:00|13409|13405.5|13409.6|13406.1|13409.9|13406.4|13408.5|13405|204
1679309700000|2023-03-20 10:55:00|13409.7|13406.2|13408.1|13404.6|13409.7|13406.2|13405.1|13403.1|166
1679310000000|2023-03-20 11:00:00|13408.2|13404.7|13408|13404.5|13409.8|13406.3|13406.6|13403.1|251
1679310300000|2023-03-20 11:05:00|13407.9|13404.4|13405.9|13402.4|13409.6|13406.1|13404.6|13401.1|215
1679310600000|2023-03-20 11:10:00|13405.8|13402.3|13407|13403.5|13408.8|13405.3|13404.7|13401.2|215
1679310900000|2023-03-20 11:15:00|13406.9|13403.4|13412.7|13409.2|13412.7|13409.2|13406.5|13403|222
1679311200000|2023-03-20 11:20:00|13412.6|13409.1|13408.8|13405.3|13413.3|13410.5|13408.8|13405.3|163
1679311500000|2023-03-20 11:25:00|13408.9|13405.4|13408.5|13405|13409.3|13406.3|13407.2|13404|218
1679311800000|2023-03-20 11:30:00|13408.4|13404.9|13409.8|13406.3|13410.1|13406.6|13404.8|13401.3|205
1679312100000|2023-03-20 11:35:00|13409.9|13406.4|13408.1|13404.6|13411.2|13407.7|13407.6|13404.1|164
1679312400000|2023-03-20 11:40:00|13408.2|13404.7|13407.3|13403.8|13409.7|13406.2|13407.1|13403.6|222
1679312700000|2023-03-20 11:45:00|13407.2|13403.7|13404.1|13400.6|13407.5|13404|13404|13400.5|218
1679313000000|2023-03-20 11:50:00|13404|13400.5|13403.9|13400.4|13404.4|13400.9|13403.5|13400|71
1679313300000|2023-03-20 11:55:00|13403.8|13400.3|13399.5|13396|13403.8|13400.8|13399.4|13395.9|161
1679313600000|2023-03-20 12:00:00|13399.4|13395.9|13401.1|13397.6|13402.3|13398.8|13398.4|13394.9|257
1679313900000|2023-03-20 12:05:00|13401.2|13397.7|13404.5|13401|13405.8|13402.3|13400.9|13397.6|215
1679314200000|2023-03-20 12:10:00|13404.6|13401.1|13400|13396.5|13404.9|13401.4|13398.9|13395.8|224
1679314500000|2023-03-20 12:15:00|13399.9|13396.4|13401.7|13398.2|13405|13401.6|13399.9|13396.4|252
1679314800000|2023-03-20 12:20:00|13401.5|13398|13398.4|13396.4|13401.9|13398.4|13398|13394.9|222
1679315100000|2023-03-20 12:25:00|13398.5|13396.5|13399.1|13395.6|13401.3|13398|13397.4|13394.6|202
1679315400000|2023-03-20 12:30:00|13399.2|13395.7|13398.8|13395.3|13399.7|13396.2|13397.4|13394.6|199
1679315700000|2023-03-20 12:35:00|13398.7|13395.2|13396.4|13392.9|13398.9|13395.4|13396.3|13392.8|162
1679316000000|2023-03-20 12:40:00|13396.3|13392.8|13396|13394|13396.8|13394|13394|13390.5|162
1679316300000|2023-03-20 12:45:00|13395.9|13393.9|13397|13393.5|13398.6|13395.1|13394.1|13391.9|189
1679316600000|2023-03-20 12:50:00|13396.8|13393.3|13395.9|13392.4|13398.4|13394.9|13395.8|13392.3|218
1679316900000|2023-03-20 12:55:00|13395.8|13392.3|13400.4|13396.9|13400.7|13397.2|13395.6|13392.1|185
1679317200000|2023-03-20 13:00:00|13400.5|13397|13402.3|13398.8|13403.6|13400.1|13400.2|13396.7|188
1679317500000|2023-03-20 13:05:00|13402.4|13398.9|13396.1|13392.6|13402.8|13399.3|13396|13392.5|243
1679317800000|2023-03-20 13:10:00|13396|13392.5|13395.1|13391.6|13396.5|13393|13394|13390.5|227
1679318100000|2023-03-20 13:15:00|13395.2|13391.7|13397|13393.5|13397.3|13394.4|13394.5|13391|161
1679318400000|2023-03-20 13:20:00|13396.9|13393.4|13394.1|13390.6|13397.1|13393.6|13394|13390.5|195
1679318700000|2023-03-20 13:25:00|13394.2|13390.7|13390.8|13387.3|13394.3|13390.8|13389.1|13385.6|195
1679319000000|2023-03-20 13:30:00|13390.7|13387.2|13392.4|13388.9|13393.9|13390.4|13390.7|13387.2|208
1679319300000|2023-03-20 13:35:00|13392.5|13389|13390.3|13386.8|13392.8|13389.3|13389.6|13386.1|250
1679319600000|2023-03-20 13:40:00|13390.2|13386.7|13385.6|13382.1|13390.3|13386.8|13384.9|13381.4|227
1679319900000|2023-03-20 13:45:00|13385.7|13382.2|13385.9|13382.4|13387.9|13385|13385|13381.9|149
1679320200000|2023-03-20 13:50:00|13385.8|13382.3|13387.4|13383.9|13387.6|13384.1|13383.5|13380|229
1679320500000|2023-03-20 13:55:00|13387.2|13383.7|13384.9|13381.4|13387.8|13384.3|13384.8|13381.3|205
1679320800000|2023-03-20 14:00:00|13384.8|13381.3|13382.1|13378.6|13385|13381.5|13380.4|13377|274
1679321100000|2023-03-20 14:05:00|13382|13378.5|13386.8|13383.3|13387.9|13384.4|13381.8|13378.3|200
1679321400000|2023-03-20 14:10:00|13386.9|13383.4|13389.6|13386.1|13391.5|13388|13386.8|13383.3|197
1679321700000|2023-03-20 14:15:00|13389.5|13386|13389.1|13385.6|13389.5|13386|13387.4|13383.9|210
1679322000000|2023-03-20 14:20:00|13389.2|13385.7|13388.8|13385.3|13390.2|13386.7|13388.1|13384.6|208
1679322300000|2023-03-20 14:25:00|13388.9|13385.4|13388.1|13386.1|13389.1|13386.3|13387.8|13385.1|128
1679322600000|2023-03-20 14:30:00|13388|13386|13387.8|13385.8|13388.6|13386.6|13387.5|13385.5|77
1679322900000|2023-03-20 14:35:00|13387.9|13385.9|13386.7|13383.2|13389|13386|13385.9|13382.4|138
1679323200000|2023-03-20 14:40:00|13386.8|13383.3|13387.6|13385.6|13388.8|13386.1|13386.5|13383|151
1679323500000|2023-03-20 14:45:00|13387.7|13385.7|13384.7|13382.7|13388.6|13385.8|13384.7|13382.7|114
1679323800000|2023-03-20 14:50:00|13384.8|13382.8|13385.5|13382|13387.8|13384.3|13384.8|13381.8|140
1679324100000|2023-03-20 14:55:00|13385.4|13381.9|13383.4|13379.9|13385.6|13382.1|13382.6|13379.8|101
1679324400000|2023-03-20 15:00:00|13383.3|13379.8|13383.5|13380|13384.5|13381|13383.2|13379.7|131
1679324700000|2023-03-20 15:05:00|13383.4|13379.9|13384.6|13381.1|13384.6|13381.5|13382.2|13379.6|87
1679325000000|2023-03-20 15:10:00|13384.5|13381|13384.3|13380.8|13385.3|13381.8|13384.3|13380.8|145
1679325300000|2023-03-20 15:15:00|13384.4|13380.9|13387.4|13383.9|13388|13385.1|13384.3|13380.8|173
1679325600000|2023-03-20 15:20:00|13387.5|13384|13386|13382.5|13388|13384.5|13385|13382.1|145
1679325900000|2023-03-20 15:25:00|13385.9|13382.4|13384.6|13381.1|13386|13382.5|13384.4|13380.9|82
1679326200000|2023-03-20 15:30:00|13384.7|13381.2|13384.1|13380.6|13385.8|13382.3|13383.1|13379.6|181
1679326500000|2023-03-20 15:35:00|13384.2|13380.7|13386.1|13382.6|13386.1|13382.6|13383.7|13380.2|201
1679326800000|2023-03-20 15:40:00|13386.2|13382.7|13384.9|13381.4|13386.2|13383.3|13384.7|13381.2|136
1679327100000|2023-03-20 15:45:00|13384.8|13381.3|13385.9|13382.4|13386|13382.5|13384.7|13381.2|151
1679327400000|2023-03-20 15:50:00|13385.8|13382.3|13384.8|13381.3|13386.2|13382.9|13384.6|13381.1|166
1679327700000|2023-03-20 15:55:00|13384.9|13381.4|13389.6|13386.1|13390.1|13386.6|13383.9|13380.4|185
1679328000000|2023-03-20 16:00:00|13389.7|13386.2|13387.7|13384.2|13390.9|13387.4|13387.7|13384.2|213
1679328300000|2023-03-20 16:05:00|13387.6|13384.1|13389.9|13386.4|13389.9|13386.4|13386.2|13382.7|188
1679328600000|2023-03-20 16:10:00|13390|13386.5|13391.3|13387.8|13393.1|13389.6|13388.8|13385.3|180
1679328900000|2023-03-20 16:15:00|13391.2|13387.7|13390.1|13386.6|13391.5|13388|13388.6|13385.1|202
1679329200000|2023-03-20 16:20:00|13390.2|13386.7|13388.2|13384.7|13391|13387.5|13388.1|13384.6|212
1679329500000|2023-03-20 16:25:00|13387.8|13384.3|13384.9|13381.4|13388|13384.5|13384.6|13381.1|165
1679329800000|2023-03-20 16:30:00|13385.2|13381.7|13383.6|13380.1|13385.9|13382.4|13383.6|13380.1|191
1679330100000|2023-03-20 16:35:00|13383.7|13380.2|13385.2|13381.7|13386.2|13382.7|13383.7|13380.2|170
1679330400000|2023-03-20 16:40:00|13385.1|13381.6|13383.7|13380.2|13385.4|13381.9|13383.1|13379.8|156
1679330700000|2023-03-20 16:45:00|13383.6|13380.1|13382.1|13378.6|13383.6|13380.1|13381.3|13377.8|154
1679331000000|2023-03-20 16:50:00|13382.2|13378.7|13380.4|13376.9|13382.2|13378.7|13380.3|13376.8|164
1679331300000|2023-03-20 16:55:00|13380.3|13376.8|13380.7|13377.2|13382.5|13379.5|13380.2|13376.7|148
1679331600000|2023-03-20 17:00:00|13380.6|13377.1|13380.4|13376.9|13380.8|13377.3|13379.5|13376|177
1679331900000|2023-03-20 17:05:00|13380.3|13376.8|13377.4|13373.9|13380.3|13376.8|13376.6|13373.8|97
1679332200000|2023-03-20 17:10:00|13376.7|13374.7|13375.5|13372|13377.4|13374.7|13375.4|13371.9|80
1679332500000|2023-03-20 17:15:00|13375.4|13371.9|13375.6|13373.6|13376|13373.8|13374.4|13370.9|88
1679332800000|2023-03-20 17:20:00|13375.5|13373.5|13378.8|13375.3|13380.5|13377|13375.5|13372.5|153
1679333100000|2023-03-20 17:25:00|13378.7|13375.2|13379.4|13375.9|13380.1|13376.6|13378.5|13375|144
1679333400000|2023-03-20 17:30:00|13379.3|13375.8|13381.9|13378.4|13381.9|13378.4|13378.2|13375.2|122
1679333700000|2023-03-20 17:35:00|13382|13378.5|13380.3|13376.8|13382.1|13378.6|13380.2|13376.7|106
1679334000000|2023-03-20 17:40:00|13380.2|13376.7|13381|13377.5|13381.2|13377.7|13379.4|13375.9|66
1679334300000|2023-03-20 17:45:00|13381.1|13377.6|13382|13378.5|13382|13379.2|13381|13377.5|108
1679334600000|2023-03-20 17:50:00|13381.9|13378.4|13383.8|13380.3|13384.1|13380.6|13381.3|13377.8|122
1679334900000|2023-03-20 17:55:00|13383.9|13380.4|13383.1|13379.6|13383.9|13380.4|13382.6|13379.1|138
1679335200000|2023-03-20 18:00:00|13383.2|13379.7|13383.2|13379.7|13384.3|13380.8|13383.2|13379.7|141
1679335500000|2023-03-20 18:05:00|13383.3|13379.8|13382.5|13379|13383.9|13380.4|13382|13378.5|172
1679335800000|2023-03-20 18:10:00|13382.4|13378.9|13380.3|13376.8|13382.5|13379|13380.3|13376.8|148
1679336100000|2023-03-20 18:15:00|13379.8|13376.3|13379.5|13376|13380.3|13376.8|13378.5|13375|117
1679336400000|2023-03-20 18:20:00|13380.1|13376.6|13377.1|13373.6|13380.2|13376.7|13376.9|13373.4|86
1679336700000|2023-03-20 18:25:00|13376.9|13373.4|13376.1|13372.6|13377.3|13373.8|13374.4|13370.9|178
1679337000000|2023-03-20 18:30:00|13375.9|13372.4|13377.3|13373.8|13378.3|13374.8|13375.5|13372|167
1679337300000|2023-03-20 18:35:00|13377.2|13373.7|13377.2|13373.7|13378.2|13374.7|13376.3|13372.8|167
1679337600000|2023-03-20 18:40:00|13377.3|13373.8|13376.7|13373.2|13377.9|13374.4|13375.9|13372.4|196
1679337900000|2023-03-20 18:45:00|13376.8|13373.3|13376.5|13373|13377.4|13373.9|13376.3|13372.8|128
1679338200000|2023-03-20 18:50:00|13376.4|13372.9|13376.1|13372.6|13376.8|13373.3|13375.6|13372.1|133
1679338500000|2023-03-20 18:55:00|13376|13372.5|13374.8|13371.3|13376.5|13373|13374.6|13371.1|157
1679338800000|2023-03-20 19:00:00|13374.9|13371.4|13374.9|13371.4|13375.6|13372.1|13374.1|13370.6|144
1679339100000|2023-03-20 19:05:00|13374.8|13371.3|13377|13373.5|13377|13373.5|13374.5|13371|112
1679339400000|2023-03-20 19:10:00|13376.9|13373.4|13377.7|13374.2|13378.3|13374.8|13376.6|13373.1|162
1679339700000|2023-03-20 19:15:00|13377.8|13374.3|13378.2|13374.7|13378.3|13374.8|13376.8|13373.3|144
1679340000000|2023-03-20 19:20:00|13378.1|13374.6|13375.7|13372.2|13378.4|13374.9|13375.7|13372.2|156
1679340300000|2023-03-20 19:25:00|13375.8|13372.3|13374.1|13370.6|13376|13372.5|13373.6|13370.1|166
1679340600000|2023-03-20 19:30:00|13373.9|13370.4|13373.5|13370|13374.3|13370.8|13372.9|13369.4|100
1679340900000|2023-03-20 19:35:00|13373.6|13370.1|13374.5|13371|13375.2|13371.7|13373.1|13369.6|98
1679341200000|2023-03-20 19:40:00|13374.6|13371.1|13376|13372.5|13376|13372.5|13374.3|13370.8|134
1679341500000|2023-03-20 19:45:00|13377|13373.5|13377.7|13374.2|13378.4|13374.9|13376.4|13372.9|116
1679341800000|2023-03-20 19:50:00|13377.4|13373.9|13378.1|13374.6|13378.2|13374.7|13376.5|13373|104
1679342100000|2023-03-20 19:55:00|13378|13374.5|13377.4|13373.9|13378.2|13374.7|13376.6|13373.1|151
1679342400000|2023-03-20 20:00:00|13377.6|13374.1|13377.5|13374|13379.2|13375.7|13377.1|13373.6|45
1679342700000|2023-03-20 20:05:00|13377.4|13373.9|13377.3|13373.8|13377.6|13374.1|13377.2|13373.7|30
1679343000000|2023-03-20 20:10:00|13377.2|13373.7|13376.2|13372.7|13377.3|13373.8|13376.2|13372.7|41
1679343300000|2023-03-20 20:15:00|13376.1|13372.6|13376|13372.5|13376.3|13372.8|13375.9|13372.4|59
1679343600000|2023-03-20 20:20:00|13376.2|13372.7|13376.3|13372.8|13376.4|13372.9|13376.1|13372.6|34
1679343900000|2023-03-20 20:25:00|13376.4|13372.9|13376.4|13372.9|13376.5|13373|13376.2|13372.7|37
1679344200000|2023-03-20 20:30:00|13376.3|13372.8|13374.4|13370.9|13376.3|13372.8|13374.3|13370.8|75
1679344500000|2023-03-20 20:35:00|13374.3|13370.8|13374.3|13370.8|13374.5|13371|13374.1|13370.6|23
1679344800000|2023-03-20 20:40:00|13374.2|13370.7|13373.9|13370.2|13374.2|13370.7|13373.9|13370.1|34
1679345100000|2023-03-20 20:45:00|13373.8|13370.3|13386.8|13370.8|13387.5|13371.5|13373.8|13368|644
1679345400000|2023-03-20 20:50:00|13387.1|13371.1|13386.7|13370.7|13388.4|13372.4|13384.5|13368.5|332
1679345700000|2023-03-20 20:55:00|13387|13371|13378.9|13362.9|13387.8|13371.8|13378.1|13362.1|168
1679346000000|2023-03-20 21:00:00|13379|13363|13382.7|13366.7|13383.2|13367.2|13378|13362|34
1679346300000|2023-03-20 21:05:00|13383.5|13367.5|13385.4|13369.4|13385.5|13369.5|13383.5|13367.5|15
1679346600000|2023-03-20 21:10:00|13384.9|13368.9|13384.9|13368.9|13385.9|13369.9|13384.8|13368.8|9
1679346900000|2023-03-20 21:15:00|13385.1|13369.1|13384.6|13368.6|13385.1|13369.1|13383.9|13367.9|21
1679347200000|2023-03-20 21:20:00|13384.5|13368.5|13385.4|13369.4|13385.4|13369.4|13384.2|13368.2|5
1679347500000|2023-03-20 21:25:00|13384.5|13368.5|13384.5|13368.5|13384.5|13368.5|13384.5|13368.5|1
1679347800000|2023-03-20 21:30:00|13384.4|13368.4|13383.6|13367.6|13384.4|13368.4|13383.4|13367.4|31
1679348100000|2023-03-20 21:35:00|13383.5|13367.5|13383.6|13367.6|13384.7|13368.7|13382.8|13366.8|40
1679348400000|2023-03-20 21:40:00|13383.3|13367.3|13382.9|13366.9|13384.8|13368.8|13382.8|13366.8|42
1679348700000|2023-03-20 21:45:00|13382.4|13366.4|13381.9|13365.9|13383.9|13367.9|13381.9|13365.9|61
1679349000000|2023-03-20 21:50:00|13382.4|13366.4|13382|13366|13383.6|13367.6|13381.9|13365.9|23
1679349300000|2023-03-20 21:55:00|13381.9|13365.9|13381.7|13365.7|13383|13367|13381.5|13365.7|73
1679349600000|2023-03-20 22:00:00|13381.8|13365.8|13377.7|13367.8|13382.7|13371|13374.2|13365|94
1679349900000|2023-03-20 22:05:00|13382.2|13366.1|13376.6|13369.8|13382.9|13369.8|13374.4|13365.9|109
1679350200000|2023-03-20 22:10:00|13376.8|13367.5|13378.4|13368.6|13381.9|13370.6|13376.1|13366.8|34
1679350500000|2023-03-20 22:15:00|13379.1|13367.9|13386.8|13370.8|13387.5|13371.5|13379.1|13366.7|223
1679350800000|2023-03-20 22:20:00|13386.5|13370.5|13387.3|13371.3|13387.9|13371.9|13386.5|13370.5|36
1679351100000|2023-03-20 22:25:00|13387.2|13371.2|13387.3|13371.3|13387.9|13371.9|13387.2|13371.2|36
1679351400000|2023-03-20 22:30:00|13387.7|13371.7|13386.9|13370.9|13387.9|13371.9|13386.9|13370.9|29
1679351700000|2023-03-20 22:35:00|13386.8|13370.8|13386.8|13370.8|13387.7|13371.7|13386.8|13370.8|26
1679352000000|2023-03-20 22:40:00|13387.5|13371.5|13387.3|13371.3|13388|13372|13386.9|13370.9|30
1679352300000|2023-03-20 22:45:00|13386.9|13370.9|13386.8|13370.8|13388|13372|13386.7|13370.7|26
1679352600000|2023-03-20 22:50:00|13386.9|13370.9|13384.9|13368.9|13387.7|13371.7|13384.7|13368.7|47
1679352900000|2023-03-20 22:55:00|13385.5|13369.5|13385.4|13369.4|13385.5|13370.3|13384.7|13368.7|27
1679353200000|2023-03-20 23:00:00|13384.9|13369.8|13381.4|13370.8|13385.1|13371.6|13379.4|13369.8|260
1679353500000|2023-03-20 23:05:00|13381.1|13370.7|13380.9|13371.3|13381.3|13371.6|13379|13370.6|56
1679353800000|2023-03-20 23:10:00|13380.8|13371.4|13380.6|13370.6|13382.4|13371.4|13379.8|13370.1|172
1679354100000|2023-03-20 23:15:00|13380.5|13370.7|13379.4|13371|13382|13371.1|13378.7|13370.1|74
1679354400000|2023-03-20 23:20:00|13378.7|13371.1|13380.3|13370.3|13381.9|13371.1|13378.7|13370.2|69
1679354700000|2023-03-20 23:25:00|13380.2|13370.4|13379.6|13370.9|13381.4|13371.1|13378.8|13370.3|52
1679355000000|2023-03-20 23:30:00|13379.2|13370.5|13378.7|13371.4|13380.9|13373.2|13376.8|13370.2|123
1679355300000|2023-03-20 23:35:00|13378.8|13371.5|13378.7|13373|13378.8|13373.1|13376.7|13371.4|57
1679355600000|2023-03-20 23:40:00|13378.8|13373.1|13377.4|13371.8|13381.7|13375.7|13377.3|13371.1|90
1679355900000|2023-03-20 23:45:00|13377.8|13371.6|13376.8|13373.3|13378.1|13374|13376.7|13371.6|117
1679356200000|2023-03-20 23:50:00|13376.7|13373.2|13378.9|13374.7|13379|13374.9|13376.6|13373.1|85
1679356500000|2023-03-20 23:55:00|13379.1|13374.4|13378.9|13374.7|13379.2|13374.9|13378.8|13374.2|37
1679356800000|2023-03-21 00:00:00|13378.7|13374.9|13375|13371.5|13378.8|13375.3|13375|13371.5|95
1679357100000|2023-03-21 00:05:00|13375.1|13371.6|13379.2|13375.7|13379.2|13375.7|13374.4|13371.4|79
1679357400000|2023-03-21 00:10:00|13379|13375.5|13378.4|13376.4|13379.4|13376.6|13378.2|13375.4|45
1679357700000|2023-03-21 00:15:00|13378.5|13376.5|13380.9|13377.4|13381.8|13378.3|13377.6|13374.1|95
1679358000000|2023-03-21 00:20:00|13381|13377.5|13376.5|13373|13381|13377.5|13375.6|13372.1|123
1679358300000|2023-03-21 00:25:00|13376.6|13373.1|13376.5|13373|13376.7|13373.2|13376.1|13372.6|66
1679358600000|2023-03-21 00:30:00|13376.4|13372.9|13375.9|13372.4|13376.9|13373.4|13375.6|13372.1|70
1679358900000|2023-03-21 00:35:00|13375.8|13372.3|13375.7|13372.2|13377.1|13373.7|13375.4|13372|62
1679359200000|2023-03-21 00:40:00|13375.6|13372.1|13378|13374.5|13378.6|13375.5|13374.8|13372|95
1679359500000|2023-03-21 00:45:00|13378.1|13374.6|13379|13375.5|13379.8|13376.3|13377.7|13374.2|53
1679359800000|2023-03-21 00:50:00|13378.9|13375.4|13376.7|13374.7|13378.9|13375.9|13376.6|13374.1|76
1679360100000|2023-03-21 00:55:00|13376.6|13374.6|13378.3|13374.8|13378.3|13374.8|13373.9|13371.1|65
1679360400000|2023-03-21 01:00:00|13378.2|13374.7|13379.4|13377.4|13382.5|13379|13378|13374.5|138
1679360700000|2023-03-21 01:05:00|13379.3|13377.3|13384.7|13381.2|13384.8|13381.3|13378|13375.5|148
1679361000000|2023-03-21 01:10:00|13384.6|13381.1|13384.9|13381.4|13386.9|13383.4|13384|13380.5|108
1679361300000|2023-03-21 01:15:00|13384.8|13381.3|13385.4|13381.9|13386.9|13383.4|13384.1|13380.6|153
1679361600000|2023-03-21 01:20:00|13385.3|13381.8|13385.6|13382.1|13385.9|13382.5|13384.3|13381.5|99
1679361900000|2023-03-21 01:25:00|13385.7|13382.2|13384.3|13382.3|13385.7|13382.3|13382.9|13379.4|124
1679362200000|2023-03-21 01:30:00|13384.2|13382.2|13384.8|13381.3|13387.1|13384.2|13383.6|13381.1|104
1679362500000|2023-03-21 01:35:00|13384.7|13381.2|13384|13380.5|13387.6|13384.1|13383.8|13380.3|180
1679362800000|2023-03-21 01:40:00|13383.9|13380.4|13387|13385|13388|13385|13383.9|13380.4|123
1679363100000|2023-03-21 01:45:00|13387.1|13385.1|13387.1|13385.1|13387.8|13385.2|13386.1|13383.4|70
1679363400000|2023-03-21 01:50:00|13387|13385|13387|13385|13387.2|13385.2|13385.9|13383.9|67
1679363700000|2023-03-21 01:55:00|13386.9|13384.9|13386.5|13383|13389|13385.5|13386.5|13383|84
1679364000000|2023-03-21 02:00:00|13386.4|13382.9|13383.6|13380.1|13386.5|13383.6|13383.5|13380|74
1679364300000|2023-03-21 02:05:00|13383.7|13380.2|13382.8|13380.8|13384.8|13381.4|13382.8|13380.1|41
1679364600000|2023-03-21 02:10:00|13382.9|13380.9|13382.8|13379.3|13383.5|13380.9|13380.9|13378.4|60
1679364900000|2023-03-21 02:15:00|13382.9|13379.4|13382.9|13380.9|13386|13382.6|13382.1|13379.3|61
1679365200000|2023-03-21 02:20:00|13383|13381|13382.7|13379.2|13383.2|13381.1|13381.9|13379.1|49
1679365500000|2023-03-21 02:25:00|13382.8|13379.3|13380.9|13378.9|13383|13381|13380.8|13378.8|36
1679365800000|2023-03-21 02:30:00|13380.8|13378.8|13382.6|13379.1|13383.8|13380.3|13379.7|13376.2|60
1679366100000|2023-03-21 02:35:00|13382.5|13379|13384.7|13381.2|13385.9|13382.4|13381.8|13378.3|99
1679366400000|2023-03-21 02:40:00|13384.6|13381.1|13385.4|13381.9|13385.7|13382.2|13384.5|13381|40
1679366700000|2023-03-21 02:45:00|13385.5|13382|13386.6|13383.1|13386.6|13383.1|13385.4|13381.9|49
1679367000000|2023-03-21 02:50:00|13385.8|13383.8|13388.6|13385.1|13389.3|13385.8|13385.6|13383.6|79
1679367300000|2023-03-21 02:55:00|13388.7|13385.2|13385.9|13382.4|13388.8|13385.3|13385.7|13382.2|99
1679367600000|2023-03-21 03:00:00|13385.1|13383.1|13387.3|13385.3|13387.8|13385.8|13385.1|13383.1|91
1679367900000|2023-03-21 03:05:00|13387.2|13385.2|13386.9|13383.4|13389.7|13386.2|13386.7|13383.3|76
1679368200000|2023-03-21 03:10:00|13387|13383.5|13389.8|13386.3|13390|13386.5|13387|13383.5|41
1679368500000|2023-03-21 03:15:00|13389.7|13386.2|13387.4|13385.4|13389.7|13387.1|13387.4|13384.3|50
1679368800000|2023-03-21 03:20:00|13387.5|13385.5|13389|13387|13389|13387|13387.4|13385.4|33
1679369100000|2023-03-21 03:25:00|13389.1|13387.1|13390|13388|13390.5|13388.5|13389|13387|27
1679369400000|2023-03-21 03:30:00|13389.9|13387.9|13391.5|13389.5|13391.5|13389.5|13389.8|13387.8|33
1679369700000|2023-03-21 03:35:00|13391.4|13389.4|13390.3|13388.3|13392.3|13390.3|13389.7|13387.7|49
1679370000000|2023-03-21 03:40:00|13390.2|13388.2|13390|13388|13390.6|13388.2|13389.6|13386.9|35
1679370300000|2023-03-21 03:45:00|13389.9|13387.9|13387.1|13385.1|13389.9|13387.9|13387|13385|29
1679370600000|2023-03-21 03:50:00|13387.2|13385.2|13387.1|13385.1|13387.3|13385.3|13386.8|13384.8|27
1679370900000|2023-03-21 03:55:00|13387|13385|13389|13385.5|13390.4|13386.9|13387|13384.5|45
1679371200000|2023-03-21 04:00:00|13389.1|13385.6|13392.9|13389.4|13392.9|13389.4|13388.6|13385.6|72
1679371500000|2023-03-21 04:05:00|13393|13389.5|13396|13392.5|13396.8|13393.5|13392.4|13389.4|88
1679371800000|2023-03-21 04:10:00|13395.9|13392.4|13393.1|13391.1|13396|13393.3|13393|13390.5|63
1679372100000|2023-03-21 04:15:00|13393.2|13391.2|13394.1|13392.1|13394.5|13392.5|13393.1|13391.1|49
1679372400000|2023-03-21 04:20:00|13394|13392|13393.3|13391.3|13395|13393|13393.3|13391.3|44
1679372700000|2023-03-21 04:25:00|13393.4|13391.4|13394|13392|13394.8|13392.8|13392.9|13390.9|52
1679373000000|2023-03-21 04:30:00|13394.1|13392.1|13393.6|13391.6|13395.3|13393.3|13393.6|13391.6|37
1679373300000|2023-03-21 04:35:00|13393.7|13391.7|13392.3|13390.3|13393.7|13391.7|13391.8|13389.8|66
1679373600000|2023-03-21 04:40:00|13392.2|13390.2|13389.9|13387.9|13392.2|13390.2|13389.8|13387.3|68
1679373900000|2023-03-21 04:45:00|13389.8|13387.8|13391.9|13389.9|13391.9|13389.9|13389.8|13387.8|59
1679374200000|2023-03-21 04:50:00|13391.8|13389.8|13391.9|13389.9|13392.1|13390.1|13391.8|13389.8|42
1679374500000|2023-03-21 04:55:00|13392|13390|13394|13392|13395|13392.1|13392|13390|48
1679374800000|2023-03-21 05:00:00|13393.9|13391.9|13397.9|13394.4|13397.9|13394.4|13393.8|13391.4|80
1679375100000|2023-03-21 05:05:00|13398|13394.5|13397.7|13394.2|13398.1|13394.6|13396.7|13393.2|60
1679375400000|2023-03-21 05:10:00|13397.6|13394.1|13396|13394|13399.2|13396.4|13395.9|13393.9|64
1679375700000|2023-03-21 05:15:00|13395.9|13393.9|13395.8|13393.8|13397.2|13394.6|13395|13393|42
1679376000000|2023-03-21 05:20:00|13395.7|13393.7|13391.8|13388.3|13395.8|13393.8|13391.8|13388.3|78
1679376300000|2023-03-21 05:25:00|13391.9|13388.4|13394.3|13392.3|13395.7|13392.9|13390.4|13387.6|99
1679376600000|2023-03-21 05:30:00|13394.5|13391|13394|13392|13395.7|13392.9|13392.9|13389.9|101
1679376900000|2023-03-21 05:35:00|13393.9|13391.9|13394|13392|13395.2|13392.4|13393.8|13391.6|37
1679377200000|2023-03-21 05:40:00|13393.9|13391.9|13392.4|13390.4|13396.5|13393.2|13392.3|13390.3|58
1679377500000|2023-03-21 05:45:00|13392.3|13390.3|13392.8|13390.8|13393.4|13391.4|13391.1|13389.1|70
1679377800000|2023-03-21 05:50:00|13393.5|13390|13389.2|13387.2|13393.5|13390|13389|13387|61
1679378100000|2023-03-21 05:55:00|13389.1|13387.1|13387.5|13385.5|13389.4|13387.4|13387.1|13385.1|59
1679378400000|2023-03-21 06:00:00|13387.4|13385.4|13386.6|13383.1|13387.6|13385.6|13385|13382.4|56
1679378700000|2023-03-21 06:05:00|13386.7|13383.2|13390.1|13388.1|13391.4|13388.1|13386|13383.2|73
1679379000000|2023-03-21 06:10:00|13390.2|13388.2|13392|13390|13393.9|13390.4|13390.1|13387.4|63
1679379300000|2023-03-21 06:15:00|13392.1|13390.1|13393|13391|13394.8|13392.1|13392.1|13390.1|82
1679379600000|2023-03-21 06:20:00|13392.9|13390.9|13393.6|13390.1|13394.1|13391.3|13392.9|13390|94
1679379900000|2023-03-21 06:25:00|13393.5|13390|13395.2|13391.7|13396.3|13392.8|13393.4|13389.9|79
1679380200000|2023-03-21 06:30:00|13395.3|13391.8|13400.8|13397.3|13400.8|13397.6|13394.9|13391.4|102
1679380500000|2023-03-21 06:35:00|13400.7|13397.2|13400.5|13398.5|13400.9|13398.5|13399.1|13397.1|72
1679380800000|2023-03-21 06:40:00|13400.4|13398.4|13399.6|13396.1|13400.4|13398.4|13398.7|13396.1|56
1679381100000|2023-03-21 06:45:00|13399.7|13396.2|13396.8|13394.8|13399.8|13396.3|13396.7|13394.2|96
1679381400000|2023-03-21 06:50:00|13396.7|13394.7|13396.8|13393.3|13396.9|13394.7|13392.9|13389.6|91
1679381700000|2023-03-21 06:55:00|13396|13394|13393.6|13390.1|13397.7|13395|13393.6|13390.1|121
1679382000000|2023-03-21 07:00:00|13393.8|13390.3|13393|13389.5|13394.8|13391.3|13391.2|13388.5|188
1679382300000|2023-03-21 07:05:00|13393.1|13389.6|13392.4|13388.9|13393.7|13390.9|13390.1|13387|183
1679382600000|2023-03-21 07:10:00|13392.3|13388.8|13391|13387.5|13393.5|13390|13390.5|13387|191
1679382900000|2023-03-21 07:15:00|13390.8|13387.3|13390.1|13386.6|13391|13387.5|13388.6|13385.1|195
1679383200000|2023-03-21 07:20:00|13390.2|13386.7|13390.7|13387.2|13391.9|13388.4|13390.1|13386.6|238
1679383500000|2023-03-21 07:25:00|13391|13387.5|13388.5|13385|13391.6|13388.1|13387|13383.5|237
1679383800000|2023-03-21 07:30:00|13388.4|13384.9|13388.5|13385|13389.5|13386|13384.6|13382.4|238
1679384100000|2023-03-21 07:35:00|13388.6|13385.1|13387.2|13385.2|13389.1|13385.6|13387|13383.7|158
1679384400000|2023-03-21 07:40:00|13387.1|13385.1|13385.3|13381.8|13388.4|13386|13385.3|13381.8|146
1679384700000|2023-03-21 07:45:00|13385.2|13381.7|13380.9|13377.4|13385.3|13382.5|13380.9|13377.4|163
1679385000000|2023-03-21 07:50:00|13380.8|13377.3|13380.7|13377.2|13381.4|13377.9|13378.4|13374.9|188
1679385300000|2023-03-21 07:55:00|13380.8|13377.3|13381.7|13379.7|13383.2|13380.6|13380.7|13377.3|136
1679385600000|2023-03-21 08:00:00|13381.5|13379.5|13379.8|13376.3|13381.8|13379.8|13379.5|13376|249
1679385900000|2023-03-21 08:05:00|13379.9|13376.4|13380.8|13377.3|13380.9|13378|13377.4|13374.6|187
1679386200000|2023-03-21 08:10:00|13380.7|13377.2|13380.6|13377.1|13381.3|13377.8|13378.6|13375.1|205
1679386500000|2023-03-21 08:15:00|13380.4|13376.9|13377.4|13373.9|13380.4|13377.3|13376.9|13373.8|199
1679386800000|2023-03-21 08:20:00|13377.5|13374|13375.8|13373.8|13378.4|13375|13375.3|13372.3|149
1679387100000|2023-03-21 08:25:00|13376.9|13373.4|13375.6|13372.1|13376.9|13373.6|13374.7|13372|154
1679387400000|2023-03-21 08:30:00|13375.7|13372.2|13373.5|13371.5|13375.7|13372.2|13372.5|13370.1|124
1679387700000|2023-03-21 08:35:00|13373.4|13371.4|13371.5|13369.5|13374.3|13371.6|13371.4|13369.1|159
1679388000000|2023-03-21 08:40:00|13371.4|13369.4|13376|13372.5|13376.1|13372.6|13370.9|13368.2|207
1679388300000|2023-03-21 08:45:00|13376.1|13372.6|13377.8|13374.3|13379|13375.5|13376.1|13372.6|175
1679388600000|2023-03-21 08:50:00|13377.9|13374.4|13382.1|13378.6|13382.8|13379.3|13377.8|13374.3|199
1679388900000|2023-03-21 08:55:00|13382.2|13378.7|13382.1|13378.6|13382.8|13379.7|13380.4|13376.9|179
1679389200000|2023-03-21 09:00:00|13382.2|13378.7|13382.6|13379.1|13383.1|13379.6|13380.9|13377.4|178
1679389500000|2023-03-21 09:05:00|13382.9|13379.4|13380.8|13377.3|13383|13379.5|13380.3|13376.9|145
1679389800000|2023-03-21 09:10:00|13380.9|13377.4|13378.7|13376.7|13381.6|13378.1|13378.5|13376.5|138
1679390100000|2023-03-21 09:15:00|13378.6|13376.6|13378.8|13375.3|13378.9|13376.7|13377|13374.5|119
1679390400000|2023-03-21 09:20:00|13378.9|13375.4|13380.3|13376.8|13380.5|13377|13378.1|13374.6|151
1679390700000|2023-03-21 09:25:00|13380.2|13376.7|13378.7|13376.7|13381.2|13377.7|13378.3|13376.3|168
1679391000000|2023-03-21 09:30:00|13378.6|13376.6|13376.5|13373|13378.9|13376.9|13375.1|13371.6|185
1679391300000|2023-03-21 09:35:00|13376.4|13372.9|13375.4|13371.9|13376.8|13373.3|13374.5|13371|228
1679391600000|2023-03-21 09:40:00|13375.5|13372|13377.5|13374|13379.1|13375.6|13375.5|13372|212
1679391900000|2023-03-21 09:45:00|13377.4|13373.9|13377.3|13373.8|13379.3|13376.6|13376.7|13373.2|148
1679392200000|2023-03-21 09:50:00|13377.4|13373.9|13374.7|13371.2|13378.6|13375.2|13374.1|13370.6|159
1679392500000|2023-03-21 09:55:00|13374.6|13371.1|13372.7|13369.2|13374.7|13371.2|13372.1|13368.6|125
1679392800000|2023-03-21 10:00:00|13372.6|13369.1|13373.2|13369.7|13374|13371|13371.3|13368.8|172
1679393100000|2023-03-21 10:05:00|13373.1|13369.6|13374.6|13371.1|13375.3|13371.8|13372.8|13369.3|192
1679393400000|2023-03-21 10:10:00|13374.7|13371.2|13374|13370.5|13375.4|13372.7|13372.6|13369.1|151
1679393700000|2023-03-21 10:15:00|13373.8|13370.3|13371.8|13368.3|13373.9|13370.4|13371.5|13368|184
1679394000000|2023-03-21 10:20:00|13371.9|13368.4|13372.9|13369.4|13373|13369.5|13371.7|13368.2|186
1679394300000|2023-03-21 10:25:00|13372.8|13369.3|13373.4|13371.4|13374.3|13371.6|13371.8|13369|177
1679394600000|2023-03-21 10:30:00|13373.5|13371.5|13373.5|13370|13375|13372.2|13372.8|13369.7|171
1679394900000|2023-03-21 10:35:00|13373.7|13370.2|13370.4|13368.4|13373.8|13370.6|13370.4|13367.6|178
1679395200000|2023-03-21 10:40:00|13370.3|13368.3|13368|13364.5|13370.5|13368.5|13368|13364.5|121
1679395500000|2023-03-21 10:45:00|13367.9|13364.4|13364.7|13361.2|13368|13364.5|13364.4|13360.9|82
1679395800000|2023-03-21 10:50:00|13364.6|13361.1|13365.7|13362.2|13365.7|13362.7|13364.6|13361.1|63
1679396100000|2023-03-21 10:55:00|13365.8|13362.3|13359.5|13356|13366|13362.5|13359.1|13355.7|115
1679396400000|2023-03-21 11:00:00|13359.4|13355.9|13355.2|13351.7|13359.6|13356.9|13353.6|13350.1|127
1679396700000|2023-03-21 11:05:00|13355|13351.5|13349.5|13346|13355.8|13352.7|13349.5|13346|90
1679397000000|2023-03-21 11:10:00|13349.4|13345.9|13351|13347.5|13351.8|13348.3|13347.6|13344.1|135
1679397300000|2023-03-21 11:15:00|13350.9|13347.4|13351.6|13348.1|13352.4|13348.9|13350.6|13347.1|107
1679397600000|2023-03-21 11:20:00|13351.5|13348|13352.1|13348.6|13352.1|13349.2|13350.5|13347.3|113
1679397900000|2023-03-21 11:25:00|13352|13348.5|13352|13350|13354.5|13351|13351.9|13348.5|175
1679398200000|2023-03-21 11:30:00|13351.9|13349.9|13354.2|13350.7|13355|13351.5|13351.8|13348.3|241
1679398500000|2023-03-21 11:35:00|13354.3|13350.8|13354.5|13351|13355|13351.9|13352.9|13349.4|164
1679398800000|2023-03-21 11:40:00|13354.6|13351.1|13349.3|13345.8|13355.5|13352|13348.2|13345|202
1679399100000|2023-03-21 11:45:00|13349.2|13345.7|13354.4|13350.9|13355.9|13352.4|13348.1|13345.5|166
1679399400000|2023-03-21 11:50:00|13354.5|13351|13354.8|13351.3|13356.8|13353.3|13353.9|13350.4|208
1679399700000|2023-03-21 11:55:00|13354.7|13351.2|13356.7|13353.2|13357|13353.5|13352.9|13349.4|207
1679400000000|2023-03-21 12:00:00|13356.6|13353.1|13354.6|13351.1|13356.7|13353.8|13354.1|13350.6|169
1679400300000|2023-03-21 12:05:00|13354.5|13351|13351.3|13347.8|13354.7|13351.2|13351.3|13347.8|180
1679400600000|2023-03-21 12:10:00|13351.4|13347.9|13352.1|13348.6|13353.4|13349.9|13350|13347.3|165
1679400900000|2023-03-21 12:15:00|13352.2|13348.7|13352.1|13348.6|13352.2|13349.1|13349.7|13346.2|158
1679401200000|2023-03-21 12:20:00|13351.3|13349.3|13351.2|13349.2|13352.1|13349.4|13350.5|13347|194
1679401500000|2023-03-21 12:25:00|13351.1|13349.1|13353.8|13350.3|13356.4|13352.9|13351.1|13348.5|112
1679401800000|2023-03-21 12:30:00|13353.9|13350.4|13353.8|13350.3|13360.2|13356.7|13353.6|13350.1|158
1679402100000|2023-03-21 12:35:00|13353.7|13350.2|13349.2|13345.7|13353.9|13350.4|13348.5|13345|189
1679402400000|2023-03-21 12:40:00|13349.1|13345.6|13348.4|13344.9|13349.7|13346.2|13347.2|13343.7|181
1679402700000|2023-03-21 12:45:00|13348.5|13345|13350.9|13347.4|13350.9|13347.4|13347.6|13345|147
1679403000000|2023-03-21 12:50:00|13350.8|13347.3|13353.9|13350.4|13354.2|13350.7|13350|13346.5|151
1679403300000|2023-03-21 12:55:00|13354|13350.5|13350.3|13348.3|13354.2|13350.7|13350.3|13347.7|187
1679403600000|2023-03-21 13:00:00|13350.4|13348.4|13349.7|13347.7|13351.2|13348.6|13349.4|13346.9|175
1679403900000|2023-03-21 13:05:00|13349.8|13347.8|13354.4|13350.9|13354.8|13351.6|13349.6|13347|223
1679404200000|2023-03-21 13:10:00|13354.5|13351|13357.1|13353.6|13358.8|13355.3|13353.1|13349.6|201
1679404500000|2023-03-21 13:15:00|13356.8|13353.3|13354.9|13352.9|13356.8|13353.3|13353.5|13350|156
1679404800000|2023-03-21 13:20:00|13354.8|13352.8|13354.8|13351.3|13358.2|13354.9|13353.7|13350.9|162
1679405100000|2023-03-21 13:25:00|13354.9|13351.4|13353.5|13350|13355.1|13351.6|13353.3|13349.8|151
1679405400000|2023-03-21 13:30:00|13353.6|13350.1|13350.7|13347.2|13353.7|13350.2|13349.3|13345.8|214
1679405700000|2023-03-21 13:35:00|13350.6|13347.1|13350.3|13348.3|13351.1|13348.4|13349.3|13345.8|169
1679406000000|2023-03-21 13:40:00|13350.2|13348.2|13354.9|13351.4|13354.9|13351.4|13350|13347|209
1679406300000|2023-03-21 13:45:00|13355|13351.5|13354.5|13351|13355.2|13352.6|13353.6|13350.5|169
1679406600000|2023-03-21 13:50:00|13354.6|13351.1|13355.1|13351.6|13356.8|13353.3|13354|13350.5|130
1679406900000|2023-03-21 13:55:00|13355|13351.5|13354.6|13351.1|13355.5|13352|13354.2|13350.7|135
1679407200000|2023-03-21 14:00:00|13354.5|13351|13359|13355.5|13359|13355.5|13353.8|13350.3|203
1679407500000|2023-03-21 14:05:00|13358.9|13355.4|13356.9|13353.4|13361.9|13358.4|13356.9|13353.4|246
1679407800000|2023-03-21 14:10:00|13356.8|13353.3|13357.8|13354.3|13358.5|13355|13353.9|13350.4|205
1679408100000|2023-03-21 14:15:00|13357.9|13354.4|13360.4|13356.9|13360.6|13357.1|13357.6|13354.1|187
1679408400000|2023-03-21 14:20:00|13360.5|13357|13365|13361.5|13365.1|13361.6|13360.4|13356.9|181
1679408700000|2023-03-21 14:25:00|13365.5|13362|13362.8|13359.3|13365.5|13362.5|13362.4|13358.9|138
1679409000000|2023-03-21 14:30:00|13362.9|13359.4|13362.3|13358.8|13363.4|13359.9|13361.6|13358.1|162
1679409300000|2023-03-21 14:35:00|13362.2|13358.7|13358.8|13355.3|13363|13359.5|13358.2|13354.7|157
1679409600000|2023-03-21 14:40:00|13358.7|13355.2|13356.4|13352.9|13359.2|13355.7|13355.4|13351.9|151
1679409900000|2023-03-21 14:45:00|13356.3|13352.8|13354|13350.5|13356.4|13352.9|13352.7|13349.2|207
1679410200000|2023-03-21 14:50:00|13354.1|13350.6|13355.6|13353.6|13358.2|13354.7|13352.9|13349.7|170
1679410500000|2023-03-21 14:55:00|13355.7|13353.7|13364.2|13362.2|13364.3|13362.3|13355.6|13352.8|153
1679410800000|2023-03-21 15:00:00|13364.3|13362.3|13369.1|13365.6|13369.2|13366.3|13364.2|13362|172
1679411100000|2023-03-21 15:05:00|13369.2|13365.7|13372.7|13370.7|13374.5|13372.1|13369.2|13365.7|146
1679411400000|2023-03-21 15:10:00|13372.8|13370.8|13373.1|13371.1|13373.5|13371.3|13372.7|13369.8|87
1679411700000|2023-03-21 15:15:00|13373.2|13371.2|13376.1|13372.6|13376.9|13374.3|13373.1|13371.1|136
1679412000000|2023-03-21 15:20:00|13376.2|13372.7|13380.6|13377.1|13380.6|13377.1|13375.3|13372.3|89
1679412300000|2023-03-21 15:25:00|13380.7|13377.2|13380.1|13376.6|13381.4|13377.9|13379.7|13376.2|87
1679412600000|2023-03-21 15:30:00|13379.4|13377.4|13381.1|13377.6|13382.8|13380.2|13379.2|13375.8|147
1679412900000|2023-03-21 15:35:00|13381|13377.5|13383.4|13379.9|13383.9|13380.4|13380.8|13377.3|167
1679413200000|2023-03-21 15:40:00|13383.5|13380|13381|13379|13383.8|13380.3|13380.8|13377.7|157
1679413500000|2023-03-21 15:45:00|13381.1|13379.1|13381.7|13378.2|13384.1|13380.6|13380.1|13378|228
1679413800000|2023-03-21 15:50:00|13381.6|13378.1|13384.9|13381.4|13385.3|13381.8|13380.4|13376.9|192
1679414100000|2023-03-21 15:55:00|13385|13381.5|13385.4|13383.4|13385.7|13383.4|13384|13380.5|165
1679414400000|2023-03-21 16:00:00|13385.3|13383.3|13381.7|13378.2|13385.7|13383.4|13380.4|13376.9|190
1679414700000|2023-03-21 16:05:00|13381.8|13378.3|13384.9|13381.4|13384.9|13381.4|13381|13378.2|121
1679415000000|2023-03-21 16:10:00|13385|13381.5|13383.2|13379.7|13385.2|13381.7|13380.8|13377.3|176
1679415300000|2023-03-21 16:15:00|13383.1|13379.6|13381|13377.5|13383.2|13379.7|13380.4|13376.9|139
1679415600000|2023-03-21 16:20:00|13381.1|13377.6|13382.9|13379.4|13385.6|13382.1|13381|13377.5|174
1679415900000|2023-03-21 16:25:00|13382.8|13379.3|13378.9|13375.4|13382.8|13379.3|13378.7|13375.2|212
1679416200000|2023-03-21 16:30:00|13379.4|13375.9|13382.2|13378.7|13382.2|13378.7|13379.4|13375.9|159
1679416500000|2023-03-21 16:35:00|13382.1|13378.6|13384.7|13381.2|13385.7|13382.2|13381.6|13378.1|142
1679416800000|2023-03-21 16:40:00|13384.8|13381.3|13382.4|13378.9|13385.8|13382.3|13382.3|13378.8|122
1679417100000|2023-03-21 16:45:00|13382.3|13378.8|13383.9|13380.4|13384.2|13380.7|13382.2|13378.7|168
1679417400000|2023-03-21 16:50:00|13383.8|13380.3|13382.5|13379|13384.1|13380.6|13381.9|13378.4|172
1679417700000|2023-03-21 16:55:00|13382.9|13379.4|13382.8|13379.3|13384.3|13380.8|13382.8|13379.3|154
1679418000000|2023-03-21 17:00:00|13382.9|13379.4|13382.5|13379|13383.4|13379.9|13382.5|13379|143
1679418300000|2023-03-21 17:05:00|13382.6|13379.1|13381.3|13377.8|13383.4|13379.9|13380.4|13376.9|172
1679418600000|2023-03-21 17:10:00|13381.4|13377.9|13384.1|13380.6|13384.2|13380.7|13380.6|13377.1|177
1679418900000|2023-03-21 17:15:00|13383.8|13380.3|13382.2|13378.7|13383.8|13380.3|13380.3|13376.8|174
1679419200000|2023-03-21 17:20:00|13382.3|13378.8|13384.2|13380.7|13384.4|13380.9|13380.4|13376.9|163
1679419500000|2023-03-21 17:25:00|13384.1|13380.6|13382.7|13379.2|13384.1|13380.6|13382.5|13379|179
1679419800000|2023-03-21 17:30:00|13382.8|13379.3|13379.8|13376.3|13382.8|13379.3|13379.7|13376.2|185
1679420100000|2023-03-21 17:35:00|13380.1|13376.6|13378.1|13374.6|13380.2|13376.7|13377.6|13374.1|120
1679420400000|2023-03-21 17:40:00|13378|13374.5|13380.6|13377.1|13381.2|13377.7|13378|13374.5|131
1679420700000|2023-03-21 17:45:00|13380.7|13377.2|13379.7|13376.2|13383.7|13380.2|13379.2|13375.7|124
1679421000000|2023-03-21 17:50:00|13379.8|13376.3|13378.2|13374.7|13380.3|13376.8|13378.2|13374.7|149
1679421300000|2023-03-21 17:55:00|13378.6|13375.1|13379.3|13375.8|13380.1|13376.6|13378.2|13374.7|110
1679421600000|2023-03-21 18:00:00|13379.2|13375.7|13379.4|13375.9|13380.1|13376.6|13378.8|13375.3|134
1679421900000|2023-03-21 18:05:00|13379.3|13375.8|13379.5|13376|13379.8|13376.3|13379.3|13375.8|99
1679422200000|2023-03-21 18:10:00|13379.4|13375.9|13378.7|13376.7|13379.8|13376.7|13378.5|13375.8|126
1679422500000|2023-03-21 18:15:00|13378.6|13376.6|13379.8|13376.3|13379.9|13376.8|13378.5|13375.9|63
1679422800000|2023-03-21 18:20:00|13379.9|13376.4|13380.6|13377.1|13381.8|13378.3|13379.7|13376.2|98
1679423100000|2023-03-21 18:25:00|13380.7|13377.2|13381.8|13378.3|13382.2|13378.8|13380.6|13377.1|123
1679423400000|2023-03-21 18:30:00|13381.9|13378.4|13381.8|13378.3|13382.1|13379.4|13380.4|13377.7|72
1679423700000|2023-03-21 18:35:00|13381.9|13378.4|13381.9|13378.4|13382|13379.2|13381.1|13378.2|80
1679424000000|2023-03-21 18:40:00|13381.8|13378.3|13382.9|13379.4|13383.8|13380.3|13381|13378.3|82
1679424300000|2023-03-21 18:45:00|13383|13379.5|13382.4|13378.9|13384|13380.5|13382.2|13378.7|105
1679424600000|2023-03-21 18:50:00|13382.3|13378.8|13380.7|13377.2|13382.4|13378.9|13380.6|13377.1|134
1679424900000|2023-03-21 18:55:00|13380.6|13377.1|13378.9|13375.4|13380.8|13377.3|13377.6|13374.1|124
1679425200000|2023-03-21 19:00:00|13378.8|13375.3|13377.7|13374.2|13379.3|13375.8|13377.6|13374.1|85
1679425500000|2023-03-21 19:05:00|13377.8|13374.3|13377.9|13374.4|13379|13375.5|13377.7|13374.2|75
1679425800000|2023-03-21 19:10:00|13378|13374.5|13377.8|13374.3|13378.5|13375|13377.4|13373.9|108
1679426100000|2023-03-21 19:15:00|13377.7|13374.2|13377.6|13374.1|13377.9|13374.4|13377.4|13373.9|106
1679426400000|2023-03-21 19:20:00|13377.5|13374|13377.5|13374|13377.6|13374.1|13377.5|13374|85
1679426700000|2023-03-21 19:25:00|13377.6|13374.1|13377.6|13374.1|13377.8|13374.3|13377.4|13373.9|109
1679427000000|2023-03-21 19:30:00|13377.7|13374.2|13379.4|13375.9|13380|13376.5|13377.5|13374|98
1679427300000|2023-03-21 19:35:00|13379.5|13376|13377.2|13373.7|13379.5|13376|13377.2|13373.7|70
1679427600000|2023-03-21 19:40:00|13377.3|13373.8|13376.5|13373|13377.5|13374|13375.5|13372|90
1679427900000|2023-03-21 19:45:00|13376.6|13373.1|13375|13371.5|13376.6|13373.1|13374.1|13370.6|77
1679428200000|2023-03-21 19:50:00|13375.1|13371.6|13373.1|13369.6|13376.5|13373|13373.1|13369.6|133
1679428500000|2023-03-21 19:55:00|13373|13369.5|13372.2|13368.7|13374.4|13370.9|13372.2|13368.7|123
1679428800000|2023-03-21 20:00:00|13371.9|13368.4|13373.6|13370.1|13373.8|13370.3|13371.9|13368.4|75
1679429100000|2023-03-21 20:05:00|13373.7|13370.2|13374.3|13370.8|13374.6|13371.1|13372.8|13369.3|35
1679429400000|2023-03-21 20:10:00|13374.4|13370.9|13374.4|13370.9|13374.4|13370.9|13374.2|13370.7|25
1679429700000|2023-03-21 20:15:00|13374.3|13370.8|13374.3|13370.8|13374.5|13371|13374.2|13370.7|27
1679430000000|2023-03-21 20:20:00|13374.4|13370.9|13373.1|13369.6|13374.4|13370.9|13372.9|13369.4|17
1679430300000|2023-03-21 20:25:00|13371.6|13368.1|13368.4|13364.1|13372.5|13369|13368.2|13363.5|98
1679430600000|2023-03-21 20:30:00|13368.5|13364|13365.6|13362.1|13368.6|13364.9|13365.6|13362.1|110
1679430900000|2023-03-21 20:35:00|13365.5|13362|13363.2|13359.7|13365.6|13362.1|13363.1|13359.6|57
1679431200000|2023-03-21 20:40:00|13363.3|13359.8|13361.1|13357.6|13363.6|13359.8|13361.1|13357.6|61
1679431500000|2023-03-21 20:45:00|13361.5|13357.3|13370.5|13354.5|13383.6|13367.6|13361.2|13352|296
1679431800000|2023-03-21 20:50:00|13370.8|13354.8|13372.6|13356.6|13377.7|13361.7|13361.7|13346.4|261
1679432100000|2023-03-21 20:55:00|13373.4|13357.4|13371.5|13355.5|13375.9|13359.9|13358|13342|284
1679432400000|2023-03-21 21:00:00|13371.8|13355.8|13371.5|13355.5|13372.3|13356.3|13370.6|13354.6|25
1679432700000|2023-03-21 21:05:00|13371.3|13355.3|13371.5|13355.5|13372.7|13356.7|13370.4|13354.4|23
1679433000000|2023-03-21 21:10:00|13371.4|13355.4|13371.7|13355.7|13371.7|13355.7|13369.8|13353.8|13
1679433300000|2023-03-21 21:15:00|13372|13356|13380.8|13364.8|13381.9|13365.9|13372|13356|74
1679433600000|2023-03-21 21:20:00|13380.9|13364.9|13382.5|13366.5|13382.5|13366.5|13380.7|13364.7|5
1679433900000|2023-03-21 21:25:00|13381.5|13365.5|13380.9|13364.9|13381.5|13365.5|13380.9|13364.9|5
1679434200000|2023-03-21 21:30:00|13381.1|13365.1|13379.5|13363.5|13381.5|13365.5|13378.9|13362.9|130
1679434500000|2023-03-21 21:35:00|13379.7|13363.7|13377.8|13361.8|13379.7|13364.1|13372.5|13361|68
1679434800000|2023-03-21 21:40:00|13377.9|13361.9|13380.7|13364.7|13381.2|13365.2|13377.8|13361.8|111
1679435100000|2023-03-21 21:45:00|13379.9|13363.9|13381.1|13365.1|13382.6|13366.6|13379.5|13363.5|72
1679435400000|2023-03-21 21:50:00|13381.3|13365.3|13378.8|13362.8|13381.7|13365.7|13378.3|13362.3|38
1679435700000|2023-03-21 21:55:00|13379.6|13363.6|13382.1|13366.1|13382.8|13366.8|13378.8|13362.8|33
1679436000000|2023-03-21 22:00:00|13382.2|13366.2|13378.8|13363.2|13382.7|13368.9|13374.8|13363.2|97
1679436300000|2023-03-21 22:05:00|13376.9|13365|13377.4|13365.7|13377.5|13368|13373.4|13364.9|53
1679436600000|2023-03-21 22:10:00|13376.2|13366.8|13374.8|13368.7|13377.8|13369.1|13373.2|13366|52
1679436900000|2023-03-21 22:15:00|13375.9|13367.7|13378.7|13365.3|13379.1|13368.1|13375.9|13365.3|46
1679437200000|2023-03-21 22:20:00|13378.6|13365.7|13382.4|13368.5|13382.9|13369.2|13378.5|13364.7|64
1679437500000|2023-03-21 22:25:00|13382.6|13368.4|13381.6|13370.3|13383.2|13370.3|13381|13367.2|47
1679437800000|2023-03-21 22:30:00|13382.5|13369.6|13382.9|13368.9|13382.9|13371|13380.9|13368.8|34
1679438100000|2023-03-21 22:35:00|13381.3|13368.8|13374.5|13364.4|13382.9|13370.4|13373.5|13363.1|68
1679438400000|2023-03-21 22:40:00|13374.3|13364.3|13373.8|13368.8|13377.5|13368.8|13373.6|13364.3|91
1679438700000|2023-03-21 22:45:00|13373.4|13366.9|13373.9|13365.4|13374.8|13368.5|13371.5|13363.9|69
1679439000000|2023-03-21 22:50:00|13373.8|13365.1|13374.4|13367.3|13374.4|13368.4|13372|13365.1|48
1679439300000|2023-03-21 22:55:00|13374.7|13367.5|13373.6|13369.2|13375|13369.3|13372.7|13367.1|43
1679439600000|2023-03-21 23:00:00|13373.5|13369.3|13371.3|13367|13374.6|13369.5|13370.8|13366.1|63
1679439900000|2023-03-21 23:05:00|13371.2|13366.8|13374.9|13370.2|13374.9|13370.4|13370.6|13366.8|104
1679440200000|2023-03-21 23:10:00|13374.1|13370|13373.3|13369.8|13374.1|13370|13371.4|13367.6|65
1679440500000|2023-03-21 23:15:00|13373.2|13369.7|13372.4|13368.9|13374.7|13371.2|13371.7|13368.2|65
1679440800000|2023-03-21 23:20:00|13372.6|13369.1|13374.6|13371.1|13374.7|13371.2|13372.5|13369|36
1679441100000|2023-03-21 23:25:00|13374.7|13371.2|13372.9|13369|13375.3|13371.8|13371.3|13367.8|100
1679441400000|2023-03-21 23:30:00|13372.8|13368.9|13374.6|13371.1|13376.2|13372.7|13372.7|13368.8|79
1679441700000|2023-03-21 23:35:00|13374.8|13371.3|13371.6|13368.1|13376.8|13373.3|13371.6|13368.1|71
1679442000000|2023-03-21 23:40:00|13371.5|13367.9|13373.1|13369.6|13373.2|13369.7|13371.1|13367.6|66
1679442300000|2023-03-21 23:45:00|13373|13369.5|13375|13371.5|13376.4|13372.9|13373|13369.5|91
1679442600000|2023-03-21 23:50:00|13374.8|13371.3|13372.4|13368.9|13374.8|13371.3|13372.4|13368.9|107
1679442900000|2023-03-21 23:55:00|13372.5|13369|13373.7|13370.2|13373.9|13370.4|13371.2|13367.6|133
1679443200000|2023-03-22 00:00:00|13373.8|13370.3|13375.3|13371.8|13376.2|13372.7|13372.3|13368.8|115
1679443500000|2023-03-22 00:05:00|13375.4|13371.9|13379.5|13376|13379.8|13376.3|13375.1|13371.6|137
1679443800000|2023-03-22 00:10:00|13379.4|13375.9|13375.8|13372.3|13380.6|13377.1|13375.4|13371.9|123
1679444100000|2023-03-22 00:15:00|13375.7|13372.2|13375.2|13373.2|13375.7|13373.4|13373.1|13370.3|65
1679444400000|2023-03-22 00:20:00|13375.1|13373.1|13378.9|13375.4|13380|13376.5|13375|13373|80
1679444700000|2023-03-22 00:25:00|13378.8|13375.3|13379.5|13377.5|13379.6|13377.5|13376.6|13373.1|90
1679445000000|2023-03-22 00:30:00|13379.4|13377.4|13378.6|13376.6|13379.8|13377.8|13378.2|13376.2|50
1679445300000|2023-03-22 00:35:00|13378.2|13376.2|13379.7|13377.7|13380.6|13378.6|13378.2|13376.2|73
1679445600000|2023-03-22 00:40:00|13379.6|13377.6|13376.6|13374.6|13379.6|13377.6|13376.5|13374.5|66
1679445900000|2023-03-22 00:45:00|13376.5|13374.5|13375.3|13373.3|13377.6|13375.6|13374.9|13372.9|92
1679446200000|2023-03-22 00:50:00|13375.2|13373.2|13372.4|13370.4|13375.4|13373.4|13372.4|13370.4|70
1679446500000|2023-03-22 00:55:00|13372.5|13370.5|13371.7|13369.7|13374|13372|13368.9|13366.9|122
1679446800000|2023-03-22 01:00:00|13371.8|13369.8|13369.5|13367.5|13371.8|13369.8|13369.1|13367.1|105
1679447100000|2023-03-22 01:05:00|13369.6|13367.6|13368.3|13366.3|13370.6|13368.6|13367.8|13365.8|82
1679447400000|2023-03-22 01:10:00|13368.2|13366.2|13370.5|13367|13370.5|13367.3|13367.5|13365.1|97
1679447700000|2023-03-22 01:15:00|13370.4|13366.9|13369.2|13367.2|13370.8|13368.6|13369.2|13366.3|93
1679448000000|2023-03-22 01:20:00|13369.5|13367.5|13370|13368|13370.5|13368.5|13369.5|13367.5|70
1679448300000|2023-03-22 01:25:00|13369.9|13367.9|13370.6|13368.6|13370.9|13368.7|13368.6|13365.5|146
1679448600000|2023-03-22 01:30:00|13370.5|13368.5|13374.5|13372.5|13374.5|13372.5|13369.4|13367.4|87
1679448900000|2023-03-22 01:35:00|13374.1|13372.1|13369.2|13367.2|13374.5|13372.5|13369.2|13367.2|145
1679449200000|2023-03-22 01:40:00|13369.3|13367.3|13364.5|13362.5|13369.9|13367.3|13364.2|13361.6|107
1679449500000|2023-03-22 01:45:00|13364.4|13362.4|13369.8|13366.3|13369.8|13367.3|13364.4|13362.4|128
1679449800000|2023-03-22 01:50:00|13369.9|13366.4|13367.4|13365.4|13370.1|13366.6|13364.6|13362.6|161
1679450100000|2023-03-22 01:55:00|13367.5|13365.5|13368.9|13366.9|13370.6|13368.6|13367.3|13364.6|104
1679450400000|2023-03-22 02:00:00|13369|13367|13367.6|13365.6|13370.2|13368.2|13367.4|13365.4|105
1679450700000|2023-03-22 02:05:00|13367.5|13365.5|13369.3|13367.3|13370.7|13368.4|13367.4|13365.2|126
1679451000000|2023-03-22 02:10:00|13369.5|13367.5|13368.7|13366.7|13371|13369|13368.5|13365.9|72
1679451300000|2023-03-22 02:15:00|13368.8|13366.8|13368.3|13366.3|13369.1|13367.1|13367.3|13364.8|66
1679451600000|2023-03-22 02:20:00|13368.4|13366.4|13367.3|13365.3|13369.3|13367|13366.4|13364.4|77
1679451900000|2023-03-22 02:25:00|13367.4|13365.4|13367.6|13365.6|13367.7|13365.7|13367|13365|72
1679452200000|2023-03-22 02:30:00|13367.7|13365.7|13365.2|13363.2|13368.4|13366.4|13365.1|13363.1|68
1679452500000|2023-03-22 02:35:00|13365.3|13363.3|13366.5|13364.5|13366.8|13364.8|13365.2|13363.2|88
1679452800000|2023-03-22 02:40:00|13366.6|13364.6|13369.2|13367.2|13369.4|13367.4|13366.1|13364.1|82
1679453100000|2023-03-22 02:45:00|13369.3|13367.3|13372.5|13369|13372.8|13369.3|13368.3|13366.3|101
1679453400000|2023-03-22 02:50:00|13372.6|13369.1|13371.7|13369.7|13373.3|13370.8|13371.6|13369|116
1679453700000|2023-03-22 02:55:00|13371.8|13369.8|13369.5|13366|13372.7|13369.8|13369.2|13365.7|100
1679454000000|2023-03-22 03:00:00|13369.6|13366.1|13371.7|13368.2|13372.5|13369.5|13368.7|13366|153
1679454300000|2023-03-22 03:05:00|13371.6|13368.1|13371|13369|13372.1|13369|13370.8|13367.6|76
1679454600000|2023-03-22 03:10:00|13370.9|13368.9|13371.8|13369.8|13371.9|13369.9|13370.3|13368.3|69
1679454900000|2023-03-22 03:15:00|13371.9|13369.9|13368.9|13366.9|13371.9|13369.9|13368|13366|103
1679455200000|2023-03-22 03:20:00|13369.7|13366.2|13369.3|13367.3|13369.8|13367.4|13368.7|13365.6|66
1679455500000|2023-03-22 03:25:00|13369.4|13367.4|13370.4|13368.4|13371.3|13369.3|13368.9|13366.9|69
1679455800000|2023-03-22 03:30:00|13370.3|13368.3|13370|13368|13370.3|13368.3|13368.4|13366.4|60
1679456100000|2023-03-22 03:35:00|13369.9|13367.9|13371.2|13367.7|13372.1|13370.1|13369.9|13367.7|62
1679456400000|2023-03-22 03:40:00|13371.1|13367.6|13369.8|13367.8|13371.2|13368.1|13369.7|13367|56
1679456700000|2023-03-22 03:45:00|13370.4|13366.9|13367.6|13365.6|13370.4|13368.3|13367.4|13365.4|47
1679457000000|2023-03-22 03:50:00|13367.7|13365.7|13368.4|13366.4|13368.5|13366.5|13367.5|13365.5|71
1679457300000|2023-03-22 03:55:00|13368.5|13366.5|13368.5|13366.5|13369.3|13367.3|13368|13366|45
1679457600000|2023-03-22 04:00:00|13368.6|13366.6|13368.9|13366.9|13369|13367|13368.3|13366.3|31
1679457900000|2023-03-22 04:05:00|13369|13367|13368.9|13366.9|13369.7|13367.1|13368.7|13366.1|49
1679458200000|2023-03-22 04:10:00|13368.5|13366.5|13368.9|13366.9|13368.9|13366.9|13368|13366|81
1679458500000|2023-03-22 04:15:00|13368.8|13366.8|13367.5|13365.5|13369.2|13366.9|13367.5|13365.3|48
1679458800000|2023-03-22 04:20:00|13367.4|13365.4|13368.3|13366.3|13368.4|13366.4|13367.3|13365.3|24
1679459100000|2023-03-22 04:25:00|13368.4|13366.4|13366.7|13364.7|13368.4|13366.4|13366.6|13364.6|48
1679459400000|2023-03-22 04:30:00|13366.8|13364.8|13367.3|13365.3|13368.4|13366.4|13366.8|13364.8|42
1679459700000|2023-03-22 04:35:00|13367.6|13365.6|13368.3|13366.3|13368.5|13366.5|13367.6|13365.6|48
1679460000000|2023-03-22 04:40:00|13368.4|13366.4|13367|13365|13368.4|13366.4|13366.8|13364.8|29
1679460300000|2023-03-22 04:45:00|13366.9|13364.9|13367.8|13365.8|13368|13366|13366.9|13364.9|39
1679460600000|2023-03-22 04:50:00|13367.9|13365.9|13367|13365|13367.9|13365.9|13366.9|13364.9|41
1679460900000|2023-03-22 04:55:00|13366.9|13364.9|13367.3|13365.3|13367.9|13365.9|13366.9|13364.9|46
1679461200000|2023-03-22 05:00:00|13367|13365|13368.9|13366.9|13369.1|13367.1|13366.5|13364.5|51
1679461500000|2023-03-22 05:05:00|13369.3|13367.3|13369|13367|13369.8|13367.7|13368.6|13366.2|64
1679461800000|2023-03-22 05:10:00|13369.1|13367.1|13369.2|13367.2|13369.4|13367.4|13369|13367|26
1679462100000|2023-03-22 05:15:00|13369.3|13367.3|13369.3|13367.3|13369.3|13367.3|13367.7|13365.7|69
1679462400000|2023-03-22 05:20:00|13369.2|13367.2|13367.9|13365.9|13369.5|13367.5|13367.2|13365.2|54
1679462700000|2023-03-22 05:25:00|13368|13366|13367.8|13365.8|13368.4|13366.4|13367.2|13365.2|74
1679463000000|2023-03-22 05:30:00|13367.9|13365.9|13367.8|13365.8|13368.7|13366|13367.4|13365|75
1679463300000|2023-03-22 05:35:00|13367.7|13365.7|13366.8|13364.8|13368.5|13366|13366.7|13364|94
1679463600000|2023-03-22 05:40:00|13366.7|13364.7|13367.4|13363.9|13367.7|13365.1|13366.7|13363.8|69
1679463900000|2023-03-22 05:45:00|13367.5|13364|13367.8|13364.3|13367.8|13364.3|13367.3|13363.8|63
1679464200000|2023-03-22 05:50:00|13368|13364.5|13367.5|13364|13368.4|13364.9|13367.4|13363.9|80
1679464500000|2023-03-22 05:55:00|13367.6|13364.1|13367.2|13363.7|13367.7|13364.2|13367.1|13363.6|42
1679464800000|2023-03-22 06:00:00|13367.3|13363.8|13367.2|13365.2|13367.3|13365.2|13366.3|13363.7|37
1679465100000|2023-03-22 06:05:00|13367.4|13365.4|13366.9|13364.9|13368.8|13366.5|13366.9|13364.2|92
1679465400000|2023-03-22 06:10:00|13367|13365|13366.1|13362.6|13367.8|13365|13366|13362.5|30
1679465700000|2023-03-22 06:15:00|13365.4|13363.4|13365.4|13363.4|13366.1|13363.8|13365.2|13362.4|34
1679466000000|2023-03-22 06:20:00|13365.3|13363.3|13365.3|13363.3|13366.1|13363.3|13365.2|13362.5|24
1679466300000|2023-03-22 06:25:00|13365.4|13363.4|13364.8|13362.8|13365.4|13363.4|13364.4|13362.4|38
1679466600000|2023-03-22 06:30:00|13364.9|13362.9|13365.5|13362|13365.7|13363|13364.7|13361.9|31
1679466900000|2023-03-22 06:35:00|13365.4|13361.9|13364.5|13362.5|13365.6|13362.7|13364.3|13361.7|32
1679467200000|2023-03-22 06:40:00|13364.4|13362.4|13365.2|13361.7|13365.5|13362.6|13364.3|13361.5|51
1679467500000|2023-03-22 06:45:00|13365.1|13361.6|13363.3|13361.3|13365.2|13362.3|13363.3|13360.5|41
1679467800000|2023-03-22 06:50:00|13363.4|13361.4|13363.3|13361.3|13363.5|13361.5|13363.3|13361.3|42
1679468100000|2023-03-22 06:55:00|13363.4|13361.4|13363.2|13359.7|13364.3|13361.4|13363|13359.5|51
1679468400000|2023-03-22 07:00:00|13363.1|13359.6|13364.7|13361.2|13364.9|13361.4|13362.3|13358.8|181
1679468700000|2023-03-22 07:05:00|13364.6|13361.1|13364.7|13361.2|13364.9|13361.9|13362.5|13359.7|201
1679469000000|2023-03-22 07:10:00|13364.8|13361.3|13364.1|13362.1|13364.9|13362.3|13362.8|13360.8|119
1679469300000|2023-03-22 07:15:00|13364|13362|13362.3|13360.3|13364|13362|13362.2|13360.2|111
1679469600000|2023-03-22 07:20:00|13362.2|13360.2|13363.7|13360.2|13363.8|13361.1|13361.3|13358.6|110
1679469900000|2023-03-22 07:25:00|13363.8|13360.3|13365.6|13362.1|13365.7|13363.7|13363.3|13360.3|128
1679470200000|2023-03-22 07:30:00|13365.5|13362|13365.9|13362.4|13366.9|13364.1|13365.2|13361.9|147
1679470500000|2023-03-22 07:35:00|13366|13362.5|13366|13364|13366.5|13364.5|13365.4|13362.1|102
1679470800000|2023-03-22 07:40:00|13366.1|13364.1|13365.1|13363.1|13366.1|13364.1|13364.3|13362.3|129
1679471100000|2023-03-22 07:45:00|13365|13363|13365.4|13361.9|13365.8|13363.6|13364.1|13361.9|122
1679471400000|2023-03-22 07:50:00|13365.3|13361.8|13364.6|13362.6|13365.7|13362.7|13364.3|13361.7|89
1679471700000|2023-03-22 07:55:00|13364.7|13362.7|13365.1|13363.1|13365.2|13363.2|13363.5|13361.1|93
1679472000000|2023-03-22 08:00:00|13365.2|13363.2|13362.9|13360.9|13365.2|13363.2|13362.3|13360.3|154
1679472300000|2023-03-22 08:05:00|13362.8|13360.8|13362.6|13360.6|13363.6|13361.3|13361.2|13359.2|129
1679472600000|2023-03-22 08:10:00|13362.5|13360.5|13362.7|13360.7|13363.2|13361|13361.7|13359.1|132
1679472900000|2023-03-22 08:15:00|13362.8|13360.8|13361.9|13358.4|13363.3|13361.3|13360.8|13358.1|157
1679473200000|2023-03-22 08:20:00|13362|13358.5|13360.7|13357.2|13362.2|13359.6|13359.7|13357|143
1679473500000|2023-03-22 08:25:00|13360.6|13357.1|13358.3|13356.3|13360.7|13357.2|13358.1|13356.1|79
1679473800000|2023-03-22 08:30:00|13358.2|13356.2|13357.4|13355.4|13358.8|13356.8|13357.3|13355.3|96
1679474100000|2023-03-22 08:35:00|13357.5|13355.5|13357.3|13355.3|13357.5|13355.5|13357.2|13355.2|77
1679474400000|2023-03-22 08:40:00|13357.2|13355.2|13354.8|13352.8|13357.2|13355.2|13354.2|13352.2|134
1679474700000|2023-03-22 08:45:00|13354.7|13352.7|13353.4|13351.4|13354.7|13352.7|13353.4|13351.4|95
1679475000000|2023-03-22 08:50:00|13353.5|13351.5|13353.5|13351.5|13353.9|13351.9|13353.4|13351.4|51
1679475300000|2023-03-22 08:55:00|13353.4|13351.4|13353.6|13351.6|13355.7|13352.9|13353.4|13351.4|100
1679475600000|2023-03-22 09:00:00|13353.5|13351.5|13353.3|13351.3|13354.8|13352.3|13353.2|13350.6|99
1679475900000|2023-03-22 09:05:00|13353.2|13351.2|13352.8|13350.8|13353.5|13351.5|13351.1|13349.1|86
1679476200000|2023-03-22 09:10:00|13352.7|13350.7|13352.7|13349.2|13353.9|13350.9|13352.1|13348.8|116
1679476500000|2023-03-22 09:15:00|13352.8|13349.3|13351.3|13349.3|13352.8|13350.1|13351.3|13348.8|91
1679476800000|2023-03-22 09:20:00|13351.2|13349.2|13348.5|13346.5|13351.2|13349.2|13347.4|13345.4|103
1679477100000|2023-03-22 09:25:00|13348.4|13346.4|13346|13344|13348.4|13346.4|13345.5|13343.5|111
1679477400000|2023-03-22 09:30:00|13345.9|13343.9|13346.5|13344.5|13346.7|13344.7|13345.9|13343.9|105
1679477700000|2023-03-22 09:35:00|13346.6|13344.6|13346.9|13344.9|13347.6|13345.6|13346.4|13344.4|114
1679478000000|2023-03-22 09:40:00|13346.8|13344.8|13346.9|13344.9|13347.7|13345.7|13346.5|13344.5|99
1679478300000|2023-03-22 09:45:00|13346.8|13344.8|13345.6|13343.6|13347.2|13345.2|13345.4|13343.4|120
1679478600000|2023-03-22 09:50:00|13345.7|13343.7|13346.1|13344.1|13346.9|13344.9|13345.6|13343.6|80
1679478900000|2023-03-22 09:55:00|13346|13344|13347.6|13344.1|13347.6|13344.9|13345.9|13343.2|131
1679479200000|2023-03-22 10:00:00|13347.5|13344|13345.6|13343.6|13347.8|13344.7|13345.5|13343.2|118
1679479500000|2023-03-22 10:05:00|13345.7|13343.7|13345.7|13343.7|13346|13344|13345.6|13343.6|48
1679479800000|2023-03-22 10:10:00|13345.6|13343.6|13344.4|13342.4|13345.7|13343.7|13344.3|13342.3|56
1679480100000|2023-03-22 10:15:00|13344.5|13342.5|13344.9|13342.9|13345.2|13343.2|13343.9|13341.9|52
1679480400000|2023-03-22 10:20:00|13344.8|13342.8|13345.1|13343.1|13345.4|13343.4|13344.7|13342.7|112
1679480700000|2023-03-22 10:25:00|13345|13343|13345.8|13343.8|13345.8|13343.8|13344.7|13342.7|117
1679481000000|2023-03-22 10:30:00|13346.7|13344.7|13346.4|13342.9|13349|13346|13346.3|13342.8|162
1679481300000|2023-03-22 10:35:00|13346.3|13342.8|13345.6|13342.1|13346.6|13343.1|13345.3|13341.8|170
1679481600000|2023-03-22 10:40:00|13345.7|13342.2|13345.5|13342|13346.6|13343.1|13345.1|13341.9|158
1679481900000|2023-03-22 10:45:00|13345.4|13341.9|13345.5|13342|13345.9|13342.4|13345.3|13341.8|94
1679482200000|2023-03-22 10:50:00|13345.6|13342.1|13343.2|13341.2|13345.6|13342.4|13342.8|13340.8|110
1679482500000|2023-03-22 10:55:00|13343.1|13341.1|13342|13338.5|13344.8|13342.5|13341.2|13338.5|81
1679482800000|2023-03-22 11:00:00|13342.1|13338.6|13341|13339|13342.1|13339.1|13340.2|13338|97
1679483100000|2023-03-22 11:05:00|13340.9|13338.9|13342.2|13340.2|13343.5|13341.1|13340.8|13338.8|128
1679483400000|2023-03-22 11:10:00|13342.3|13340.3|13342.4|13338.9|13342.5|13340.3|13341.6|13338.9|123
1679483700000|2023-03-22 11:15:00|13342.6|13339.1|13341.4|13337.9|13342.7|13339.9|13341.4|13337.9|128
1679484000000|2023-03-22 11:20:00|13341.5|13338|13341.5|13338|13342.7|13339.8|13340.7|13337.8|135
1679484300000|2023-03-22 11:25:00|13341.6|13338.1|13340.7|13338.7|13342.5|13339.1|13340.7|13337.8|152
1679484600000|2023-03-22 11:30:00|13340.8|13338.8|13341|13339|13341.1|13339.1|13340.7|13338.7|104
1679484900000|2023-03-22 11:35:00|13340.9|13338.9|13341|13339|13342.1|13340.1|13340.7|13338.7|127
1679485200000|2023-03-22 11:40:00|13340.9|13338.9|13341.1|13339.1|13342.2|13339.4|13340.8|13338.2|191
1679485500000|2023-03-22 11:45:00|13341.2|13339.2|13342.6|13339.1|13343.1|13340.3|13340.9|13338.9|202
1679485800000|2023-03-22 11:50:00|13342.5|13339|13342.7|13339.2|13345|13342.3|13341|13338.8|158
1679486100000|2023-03-22 11:55:00|13342.6|13339.1|13341|13339|13342.7|13339.3|13340.6|13337.7|197
1679486400000|2023-03-22 12:00:00|13340.9|13338.9|13340.3|13336.8|13341.6|13339|13339.4|13336.5|131
1679486700000|2023-03-22 12:05:00|13340.4|13336.9|13339.9|13336.4|13340.4|13337.7|13339|13336.3|109
1679487000000|2023-03-22 12:10:00|13340|13336.5|13339.9|13336.4|13340.7|13337.9|13338.2|13335.5|125
1679487300000|2023-03-22 12:15:00|13339.8|13336.3|13339|13337|13339.8|13337.1|13338.9|13336.1|104
1679487600000|2023-03-22 12:20:00|13339.8|13336.3|13340.4|13338.4|13341.7|13339.1|13339.5|13336.2|130
1679487900000|2023-03-22 12:25:00|13340.5|13338.5|13343.7|13340.2|13343.8|13340.5|13340.3|13338|88
1679488200000|2023-03-22 12:30:00|13343.8|13340.3|13345.4|13341.9|13345.4|13343.1|13342.7|13340.2|142
1679488500000|2023-03-22 12:35:00|13345.5|13342|13345.7|13343.7|13346.9|13344.1|13344.7|13341.9|84
1679488800000|2023-03-22 12:40:00|13345.8|13343.8|13345.6|13343.6|13346.7|13344.1|13345.2|13342.9|117
1679489100000|2023-03-22 12:45:00|13345.7|13343.7|13347.8|13345.8|13348.4|13346.4|13345.7|13343.7|87
1679489400000|2023-03-22 12:50:00|13347.9|13345.9|13347.4|13345.4|13348.1|13346.1|13347.1|13345.1|79
1679489700000|2023-03-22 12:55:00|13347.8|13345.8|13346.7|13344.7|13347.9|13345.9|13346.6|13343.9|119
1679490000000|2023-03-22 13:00:00|13346.6|13344.6|13346.2|13344.2|13347.6|13344.9|13346|13343.3|98
1679490300000|2023-03-22 13:05:00|13346.3|13344.3|13344.2|13342.2|13346.3|13344.3|13344|13341.8|100
1679490600000|2023-03-22 13:10:00|13344.3|13342.3|13345.4|13341.9|13345.6|13342.6|13344.2|13341.6|131
1679490900000|2023-03-22 13:15:00|13345.3|13341.8|13344.3|13340.8|13345.7|13342.7|13344.3|13340.8|139
1679491200000|2023-03-22 13:20:00|13344.1|13340.6|13343.1|13341.1|13344.1|13341.4|13343.1|13340.3|35
1679491500000|2023-03-22 13:25:00|13343.2|13341.2|13343.4|13341.4|13343.4|13341.4|13343.1|13341.1|53
1679491800000|2023-03-22 13:30:00|13343.3|13341.3|13343.9|13341.9|13346.2|13343.3|13343.3|13340.9|103
1679492100000|2023-03-22 13:35:00|13344|13342|13345|13343|13345.1|13343.1|13343.5|13341.5|116
1679492400000|2023-03-22 13:40:00|13345.1|13343.1|13346.9|13343.4|13346.9|13344.2|13345|13342.2|148
1679492700000|2023-03-22 13:45:00|13347|13343.5|13345|13343|13347|13344.3|13345|13342.3|112
1679493000000|2023-03-22 13:50:00|13345.1|13343.1|13344.5|13342.5|13345.8|13343.1|13344.4|13341.6|55
1679493300000|2023-03-22 13:55:00|13344.4|13342.4|13343.8|13341.8|13345.3|13343.3|13343.8|13341.8|87
1679493600000|2023-03-22 14:00:00|13343.7|13341.7|13344.4|13342.4|13344.8|13342.8|13342.8|13340|86
1679493900000|2023-03-22 14:05:00|13344.3|13342.3|13343.6|13341.6|13345.4|13343.4|13343.4|13341.4|86
1679494200000|2023-03-22 14:10:00|13343.5|13341.5|13343.6|13340.1|13343.7|13341.6|13342.8|13340|73
1679494500000|2023-03-22 14:15:00|13343.5|13340|13343.2|13341.2|13344.9|13342.4|13343|13340|103
1679494800000|2023-03-22 14:20:00|13343.3|13341.3|13341.2|13339.2|13343.3|13341.3|13341|13339|61
1679495100000|2023-03-22 14:25:00|13341.1|13339.1|13343.1|13339.6|13343.1|13340.4|13341.1|13338.6|119
1679495400000|2023-03-22 14:30:00|13343|13339.5|13340.1|13338.1|13343|13340.5|13340|13338|84
1679495700000|2023-03-22 14:35:00|13340.2|13338.2|13339.8|13337.8|13340.5|13338.5|13339.4|13337.4|67
1679496000000|2023-03-22 14:40:00|13339.9|13337.9|13338.3|13336.3|13339.9|13337.9|13338.1|13336.1|66
1679496300000|2023-03-22 14:45:00|13338.2|13336.2|13334.4|13330.9|13338.5|13336.5|13334.3|13330.8|109
1679496600000|2023-03-22 14:50:00|13334.5|13331|13332.2|13328.7|13334.6|13331.4|13332|13328.5|101
1679496900000|2023-03-22 14:55:00|13332.3|13328.8|13332.6|13329.1|13334.8|13331.3|13332.2|13328.7|147
1679497200000|2023-03-22 15:00:00|13332.5|13329|13334.9|13331.4|13335|13332.2|13332.5|13329|103
1679497500000|2023-03-22 15:05:00|13334.8|13331.3|13334.5|13332.5|13334.9|13332.5|13332.8|13330.8|65
1679497800000|2023-03-22 15:10:00|13334.6|13332.6|13335.1|13333.1|13335.2|13333.2|13334.5|13332.5|25
1679498100000|2023-03-22 15:15:00|13335|13333|13333.5|13331.5|13335.1|13333.1|13332.4|13330.4|70
1679498400000|2023-03-22 15:20:00|13333.6|13331.6|13333.8|13330.3|13334.8|13332.2|13333.3|13330.3|126
1679498700000|2023-03-22 15:25:00|13333.9|13330.4|13334.5|13331|13334.8|13331.3|13333.1|13329.9|59
1679499000000|2023-03-22 15:30:00|13334.7|13331.2|13335.1|13333.1|13335.9|13333.1|13334.6|13331.2|85
1679499300000|2023-03-22 15:35:00|13335|13333|13334.9|13331.4|13335.7|13333|13334.4|13331.3|84
1679499600000|2023-03-22 15:40:00|13335|13331.5|13334.7|13331.2|13335|13332.1|13333.8|13331|103
1679499900000|2023-03-22 15:45:00|13334.6|13331.1|13334.6|13331.1|13334.7|13332|13333.3|13331|84
1679500200000|2023-03-22 15:50:00|13334.7|13331.2|13335.8|13332.3|13336|13332.9|13333.8|13331.1|105
1679500500000|2023-03-22 15:55:00|13335.9|13332.4|13333.6|13330.1|13335.9|13332.4|13332.7|13330.1|114
1679500800000|2023-03-22 16:00:00|13333.7|13330.2|13331.7|13328.2|13333.9|13330.4|13331|13327.8|121
1679501100000|2023-03-22 16:05:00|13331.8|13328.3|13331|13329|13332.4|13329.9|13330.9|13327.8|90
1679501400000|2023-03-22 16:10:00|13331.1|13329.1|13332.3|13328.8|13332.9|13330.1|13331|13328.4|108
1679501700000|2023-03-22 16:15:00|13332.2|13328.7|13331.5|13329.5|13332.4|13329.7|13331.4|13328.6|47
1679502000000|2023-03-22 16:20:00|13331.6|13329.6|13332.3|13328.8|13332.8|13329.6|13331.6|13328.5|57
1679502300000|2023-03-22 16:25:00|13332.2|13328.7|13331.1|13329.1|13332.7|13329.5|13330.8|13328.4|74
1679502600000|2023-03-22 16:30:00|13330.9|13328.9|13332.8|13329.3|13332.9|13329.9|13330.9|13328.7|67
1679502900000|2023-03-22 16:35:00|13332.7|13329.2|13332.2|13328.7|13332.8|13330|13331.9|13328.6|76
1679503200000|2023-03-22 16:40:00|13332.1|13328.6|13331.7|13328.2|13332.2|13328.7|13331.6|13328.1|66
1679503500000|2023-03-22 16:45:00|13331.6|13328.1|13330.6|13328.6|13331.7|13329|13330.6|13327.9|74
1679503800000|2023-03-22 16:50:00|13330.5|13328.5|13332|13330|13332|13330|13330.2|13328.2|49
1679504100000|2023-03-22 16:55:00|13332.1|13330.1|13331.8|13328.3|13333|13330.9|13331.1|13328.2|102
1679504400000|2023-03-22 17:00:00|13331.7|13328.2|13331.9|13328.4|13331.9|13328.4|13331.2|13327.7|60
1679504700000|2023-03-22 17:05:00|13332.3|13328.8|13333.2|13329.7|13334|13331.3|13332.1|13328.8|108
1679505000000|2023-03-22 17:10:00|13332.9|13329.4|13331.7|13328.2|13332.9|13330.1|13331|13328.2|81
1679505300000|2023-03-22 17:15:00|13331.6|13328.1|13332.8|13329.3|13332.8|13329.3|13331.6|13328.1|78
1679505600000|2023-03-22 17:20:00|13332.9|13329.4|13334.3|13330.8|13334.7|13331.2|13332.1|13328.6|155
1679505900000|2023-03-22 17:25:00|13334.4|13330.9|13333.8|13330.3|13334.6|13331.1|13333.6|13330.1|104
1679506200000|2023-03-22 17:30:00|13333.7|13330.2|13332.5|13329|13333.8|13330.3|13332.4|13328.9|127
1679506500000|2023-03-22 17:35:00|13332.6|13329.1|13333.2|13329.7|13333.3|13329.8|13331.6|13328.1|109
1679506800000|2023-03-22 17:40:00|13333.3|13329.8|13331.4|13327.9|13334.3|13330.8|13331.2|13327.7|100
1679507100000|2023-03-22 17:45:00|13331.3|13327.8|13333.3|13329.8|13333.5|13330|13331.1|13327.6|79
1679507400000|2023-03-22 17:50:00|13333.2|13329.7|13334.7|13331.2|13334.9|13331.4|13331.7|13328.2|153
1679507700000|2023-03-22 17:55:00|13334.8|13331.3|13339.3|13326.6|13339.3|13331.9|13333.1|13326.6|257
1679508000000|2023-03-22 18:00:00|13339.4|13325.5|13294|13288.4|13340.2|13327|13293.3|13288.2|552
1679508300000|2023-03-22 18:05:00|13293.9|13288.5|13300.1|13296.6|13301.1|13297.6|13286|13282.5|501
1679508600000|2023-03-22 18:10:00|13300.2|13296.7|13300.4|13296.4|13304.2|13300.7|13292.9|13289.4|533
1679508900000|2023-03-22 18:15:00|13300.3|13296.1|13289.6|13286.1|13300.8|13296.3|13288.1|13284.6|386
1679509200000|2023-03-22 18:20:00|13289.7|13286.2|13290.3|13286.8|13293.1|13289.6|13288.7|13285.2|411
1679509500000|2023-03-22 18:25:00|13290.8|13287.2|13282.9|13279.4|13290.8|13287.3|13278.9|13275.4|360
1679509800000|2023-03-22 18:30:00|13282.8|13279.3|13289|13285.5|13296.8|13293.2|13282.5|13279|491
1679510100000|2023-03-22 18:35:00|13288.9|13285.4|13274.2|13270.3|13296.8|13292.6|13272.9|13268.1|698
1679510400000|2023-03-22 18:40:00|13274|13270|13265|13261.5|13274.2|13270|13263.2|13259.7|538
1679510700000|2023-03-22 18:45:00|13265.1|13261.6|13257.4|13253.1|13270.4|13266.9|13250.6|13246.6|452
1679511000000|2023-03-22 18:50:00|13257.2|13252.7|13268.2|13264.7|13269.3|13265.3|13254.4|13250|644
1679511300000|2023-03-22 18:55:00|13268.6|13264.9|13278.2|13274.6|13279.8|13276.3|13267.1|13263.6|533
1679511600000|2023-03-22 19:00:00|13278.6|13274.7|13295.2|13291.7|13295.2|13291.7|13275.4|13271.9|531
1679511900000|2023-03-22 19:05:00|13295.1|13291.6|13297.7|13294|13299.4|13295.9|13289.2|13285.4|586
1679512200000|2023-03-22 19:10:00|13297.3|13293.8|13288|13284.5|13297.4|13293.9|13287.8|13284.3|417
1679512500000|2023-03-22 19:15:00|13288.1|13284.6|13285.3|13281.8|13290.8|13287.3|13284.3|13280.8|290
1679512800000|2023-03-22 19:20:00|13285.2|13281.7|13282.9|13279.4|13285.3|13281.8|13282.8|13279.3|142
1679513100000|2023-03-22 19:25:00|13282.8|13279.3|13278.9|13275.4|13283.1|13279.6|13278.8|13275.3|116
1679513400000|2023-03-22 19:30:00|13279|13275.5|13288.1|13284.6|13288.9|13285.4|13278|13274.5|254
1679513700000|2023-03-22 19:35:00|13288|13284.5|13289.7|13286.2|13294.3|13290.8|13286.1|13282.6|325
1679514000000|2023-03-22 19:40:00|13289.8|13286.3|13293.8|13290.3|13293.8|13290.3|13286.6|13283.1|322
1679514300000|2023-03-22 19:45:00|13293.9|13290.4|13295.1|13291.6|13297.4|13293.9|13291.9|13288.4|344
1679514600000|2023-03-22 19:50:00|13295.8|13292.3|13300.7|13297.2|13300.9|13297.4|13293.5|13290|326
1679514900000|2023-03-22 19:55:00|13300.8|13297.3|13303|13299.5|13304.2|13300.7|13300.6|13297.1|328
1679515200000|2023-03-22 20:00:00|13303.1|13299.6|13302.8|13299.3|13304.3|13300.7|13301.4|13297.9|248
1679515500000|2023-03-22 20:05:00|13302.7|13299.2|13303.9|13300.4|13304.3|13300.8|13301.7|13298.2|168
1679515800000|2023-03-22 20:10:00|13304|13300.5|13303.7|13300.2|13304.9|13301.4|13303.6|13300.1|138
1679516100000|2023-03-22 20:15:00|13303.8|13300.3|13304.1|13300.6|13304.4|13300.9|13303.5|13300|90
1679516400000|2023-03-22 20:20:00|13304|13300.5|13310|13306.5|13311.3|13307.8|13303.9|13300.4|93
1679516700000|2023-03-22 20:25:00|13309.9|13306.4|13309.5|13305.5|13311.3|13307.8|13308.3|13304.8|164
1679517000000|2023-03-22 20:30:00|13309.6|13305.3|13306.2|13302.5|13309.6|13305.4|13306.2|13302.3|124
1679517300000|2023-03-22 20:35:00|13306|13302.7|13307.2|13303.5|13308|13304.2|13305.2|13301.5|128
1679517600000|2023-03-22 20:40:00|13307.5|13303.1|13311.4|13306.3|13313.5|13308.3|13306.9|13302.5|127
1679517900000|2023-03-22 20:45:00|13311.3|13298.1|13308.9|13292.9|13313.5|13298.7|13299.6|13283.6|293
1679518200000|2023-03-22 20:50:00|13309.1|13293.1|13307.9|13291.9|13312|13296|13299.7|13283.7|455
1679518500000|2023-03-22 20:55:00|13306.5|13290.5|13315.6|13299.6|13317.5|13301.5|13305.7|13289.7|207
1679518800000|2023-03-22 21:00:00|13310.5|13294.5|13305.3|13289.3|13312.3|13296.3|13305.2|13289.2|33
1679519100000|2023-03-22 21:05:00|13305|13289|13306.1|13290.1|13306.6|13290.6|13305|13289|19
1679519400000|2023-03-22 21:10:00|13306|13290|13306.4|13290.4|13306.7|13290.7|13306|13290|7
1679519700000|2023-03-22 21:15:00|13306.6|13290.6|13306.5|13290.5|13306.7|13290.7|13306.3|13290.3|11
1679520000000|2023-03-22 21:20:00|13306.6|13290.6|13307.1|13291.1|13307.1|13291.1|13306.2|13290.2|23
1679520300000|2023-03-22 21:25:00|13306.9|13290.9|13306.2|13290.2|13306.9|13290.9|13305.6|13289.6|35
1679520600000|2023-03-22 21:30:00|13306.3|13290.3|13305.6|13289.6|13307.5|13291.5|13305.6|13289.6|57
1679520900000|2023-03-22 21:35:00|13305.5|13289.5|13306.2|13290.2|13306.6|13290.6|13305.3|13289.3|80
1679521200000|2023-03-22 21:40:00|13306.1|13290.1|13305.3|13289.3|13306.3|13290.3|13304.8|13288.8|44
1679521500000|2023-03-22 21:45:00|13305.1|13289.1|13303.7|13287.7|13305.4|13289.4|13303.1|13287.1|41
1679521800000|2023-03-22 21:50:00|13303.3|13287.3|13304.2|13288.2|13305|13289|13302.6|13286.6|61
1679522100000|2023-03-22 21:55:00|13303.7|13287.7|13309.2|13293.2|13310.7|13294.7|13303.5|13287.5|179
1679522400000|2023-03-22 22:00:00|13309|13293|13311.2|13295.2|13313.3|13297.3|13308.2|13292.2|152
1679522700000|2023-03-22 22:05:00|13311.6|13295.6|13310|13294|13311.8|13295.8|13309.1|13293.1|87
1679523000000|2023-03-22 22:10:00|13310.6|13294.6|13310.5|13294.5|13311.5|13295.5|13309|13293|52
1679523300000|2023-03-22 22:15:00|13311.5|13295.5|13309.8|13293.8|13311.5|13295.5|13309.4|13293.4|32
1679523600000|2023-03-22 22:20:00|13309.9|13293.9|13309.2|13293.2|13310.1|13294.1|13309.2|13293.2|23
1679523900000|2023-03-22 22:25:00|13310|13294|13310.3|13294.3|13310.6|13294.6|13309.2|13293.2|33
1679524200000|2023-03-22 22:30:00|13310.4|13294.4|13310.6|13294.6|13310.6|13294.6|13310|13294|28
1679524500000|2023-03-22 22:35:00|13310.3|13294.3|13309.9|13294.1|13310.6|13294.6|13308|13293.9|36
1679524800000|2023-03-22 22:40:00|13310.4|13294.4|13309.9|13294.2|13310.9|13294.9|13307.9|13293.9|39
1679525100000|2023-03-22 22:45:00|13310|13294.5|13309.9|13294.5|13310.7|13294.7|13308.7|13294.2|37
1679525400000|2023-03-22 22:50:00|13310.1|13294.3|13307.5|13293.7|13310.9|13295.3|13306.6|13293.3|72
1679525700000|2023-03-22 22:55:00|13307.3|13293.8|13302.7|13295.1|13307.4|13295.2|13302.7|13293.2|87
1679526000000|2023-03-22 23:00:00|13302.2|13295.7|13304.5|13297.9|13305.3|13298.1|13301.4|13295.6|87
1679526300000|2023-03-22 23:05:00|13304.4|13298|13300.9|13295.7|13304.4|13299|13300.7|13295.5|73
1679526600000|2023-03-22 23:10:00|13300.8|13295.8|13300.9|13295.4|13301.3|13295.9|13300.5|13295.4|49
1679526900000|2023-03-22 23:15:00|13300.8|13295.6|13300.9|13296.7|13301.6|13297.2|13300.1|13295.5|68
1679527200000|2023-03-22 23:20:00|13301|13296.8|13300|13295.9|13301.5|13296.8|13299.3|13295.5|44
1679527500000|2023-03-22 23:25:00|13300.1|13295.8|13301.6|13296.7|13301.6|13297|13299.9|13295.8|45
1679527800000|2023-03-22 23:30:00|13301.2|13296.8|13300.2|13296.7|13301.2|13297.3|13300|13296.2|63
1679528100000|2023-03-22 23:35:00|13300.3|13296.8|13297.5|13294|13301.1|13296.8|13297.5|13294|57
1679528400000|2023-03-22 23:40:00|13297.6|13294.1|13298|13294.5|13298.2|13294.7|13297.4|13293.9|34
1679528700000|2023-03-22 23:45:00|13297.9|13294.4|13297.2|13293.7|13297.9|13294.4|13296.3|13292.8|36
1679529000000|2023-03-22 23:50:00|13297.7|13294.2|13299.1|13295.6|13300.2|13296.7|13297.3|13293.8|105
1679529300000|2023-03-22 23:55:00|13299|13295.5|13299.6|13296.1|13299.7|13296.4|13297.9|13295.2|72
1679529600000|2023-03-23 00:00:00|13299|13295.5|13296.5|13293|13299.4|13295.9|13296.4|13292.9|143
1679529900000|2023-03-23 00:05:00|13296.4|13292.9|13295|13291.5|13296.5|13293|13294.9|13291.4|70
1679530200000|2023-03-23 00:10:00|13294.4|13290.9|13292.5|13289|13294.4|13290.9|13290.9|13287.4|89
1679530500000|2023-03-23 00:15:00|13292.4|13288.9|13296.1|13292.6|13296.2|13292.7|13291.5|13288|94
1679530800000|2023-03-23 00:20:00|13296.2|13292.7|13297|13293.5|13298.7|13295.2|13295.3|13291.8|108
1679531100000|2023-03-23 00:25:00|13297.1|13293.6|13295.6|13292.1|13297.1|13293.6|13295|13291.5|70
1679531400000|2023-03-23 00:30:00|13295.7|13292.2|13296.5|13293|13296.5|13293|13294|13291.2|81
1679531700000|2023-03-23 00:35:00|13296.4|13292.9|13292.9|13289.4|13296.4|13292.9|13292.8|13289.3|90
1679532000000|2023-03-23 00:40:00|13293|13289.5|13290.2|13288.2|13293.1|13289.8|13290.2|13287.4|31
1679532300000|2023-03-23 00:45:00|13290.1|13288.1|13289|13285.5|13291.1|13288.4|13288.4|13285.5|65
1679532600000|2023-03-23 00:50:00|13289.1|13285.6|13284.4|13280.9|13289.2|13285.7|13284|13280.9|83
1679532900000|2023-03-23 00:55:00|13284.7|13281.2|13282.7|13280.7|13284.8|13281.7|13282.7|13280.4|84
1679533200000|2023-03-23 01:00:00|13282.6|13280.6|13280.7|13278.7|13282.8|13280.8|13280.2|13278.2|158
1679533500000|2023-03-23 01:05:00|13280.8|13278.8|13281.1|13279.1|13281.6|13279.6|13280.3|13278.3|99
1679533800000|2023-03-23 01:10:00|13281.2|13279.2|13282.5|13280.5|13282.5|13280.5|13280.3|13278.3|72
1679534100000|2023-03-23 01:15:00|13282.4|13280.4|13282.5|13280.5|13282.6|13280.6|13282.3|13280.3|42
1679534400000|2023-03-23 01:20:00|13282.6|13280.6|13285.3|13283.3|13285.4|13283.4|13282.6|13280.6|78
1679534700000|2023-03-23 01:25:00|13285.2|13283.2|13285|13283|13285.5|13283.5|13284.2|13282.2|58
1679535000000|2023-03-23 01:30:00|13284.9|13282.9|13287.5|13285.5|13289.3|13286.4|13284.1|13282.1|141
1679535300000|2023-03-23 01:35:00|13287.4|13285.4|13290.3|13288.3|13291.3|13288.5|13287.4|13285.2|134
1679535600000|2023-03-23 01:40:00|13290.2|13288.2|13289.3|13287.3|13290.3|13288.3|13287.4|13285|111
1679535900000|2023-03-23 01:45:00|13289.2|13287.2|13288.4|13284.9|13289.3|13287.3|13287.1|13284.5|67
1679536200000|2023-03-23 01:50:00|13288.3|13284.8|13286|13284|13288.3|13285.5|13286|13283.4|52
1679536500000|2023-03-23 01:55:00|13285.2|13283.2|13285.2|13281.7|13286.9|13283.9|13284|13281.3|73
1679536800000|2023-03-23 02:00:00|13285.1|13281.6|13284.3|13282.3|13286.1|13283.1|13284.1|13281.4|97
1679537100000|2023-03-23 02:05:00|13285|13281.5|13283.3|13281.3|13286.1|13283.2|13283.3|13281.3|73
1679537400000|2023-03-23 02:10:00|13283.4|13281.4|13282.2|13280.2|13283.4|13281.4|13282.1|13280.1|31
1679537700000|2023-03-23 02:15:00|13282.1|13280.1|13280|13278|13282.2|13280.2|13280|13278|41
1679538000000|2023-03-23 02:20:00|13279.9|13277.9|13273.3|13271.3|13280|13278|13272.8|13270.8|81
1679538300000|2023-03-23 02:25:00|13273.4|13271.4|13273.2|13269.7|13273.5|13271.5|13272.2|13269.7|49
1679538600000|2023-03-23 02:30:00|13273.1|13269.6|13267.4|13265.4|13273.1|13269.6|13267.2|13265.2|101
1679538900000|2023-03-23 02:35:00|13267.6|13265.6|13264.3|13262.3|13268.4|13265.9|13264.3|13262.3|79
1679539200000|2023-03-23 02:40:00|13264.4|13262.4|13265.9|13262.4|13266|13263.3|13263.1|13260.8|104
1679539500000|2023-03-23 02:45:00|13265.8|13262.3|13259.7|13257.7|13265.8|13262.5|13259.3|13257.3|112
1679539800000|2023-03-23 02:50:00|13260.5|13257|13257.8|13254.3|13260.6|13257.4|13255.1|13252.8|165
1679540100000|2023-03-23 02:55:00|13257.7|13254.2|13257|13255|13258.6|13255.1|13256.4|13254|110
1679540400000|2023-03-23 03:00:00|13256.9|13254.9|13259.8|13257.8|13261.2|13259.2|13256.8|13253.9|141
1679540700000|2023-03-23 03:05:00|13259.9|13257.9|13255.6|13253.6|13260|13258|13255.3|13253.3|119
1679541000000|2023-03-23 03:10:00|13255.5|13253.5|13255.3|13253.3|13255.7|13253.7|13255.3|13253.3|74
1679541300000|2023-03-23 03:15:00|13255.4|13253.4|13253.8|13251.8|13255.7|13253.7|13253.8|13251.8|60
1679541600000|2023-03-23 03:20:00|13253.9|13251.9|13254.5|13252.5|13255.1|13252.8|13252.8|13250.8|77
1679541900000|2023-03-23 03:25:00|13254.7|13252.7|13255.1|13253.1|13256.5|13254.5|13254.7|13252.7|117
1679542200000|2023-03-23 03:30:00|13255|13253|13254.5|13252.5|13255.2|13253.2|13253.6|13251.1|105
1679542500000|2023-03-23 03:35:00|13254.6|13252.6|13254.4|13252.4|13255.1|13253.1|13252.7|13250.6|92
1679542800000|2023-03-23 03:40:00|13254.1|13252.1|13251.4|13249.4|13254.7|13252.1|13251.1|13249.1|87
1679543100000|2023-03-23 03:45:00|13251.5|13249.5|13253.7|13251.7|13254.6|13252.6|13251.2|13249.2|70
1679543400000|2023-03-23 03:50:00|13253.3|13251.3|13251.9|13249.9|13254.1|13252.1|13251.9|13249.9|80
1679543700000|2023-03-23 03:55:00|13252|13250|13251.2|13247.7|13252.8|13250.5|13250.3|13247.5|108
1679544000000|2023-03-23 04:00:00|13251.1|13247.6|13250.2|13246.7|13252.8|13249.3|13249.9|13246.4|81
1679544300000|2023-03-23 04:05:00|13250.3|13246.8|13251.5|13249.5|13251.7|13249.6|13250.1|13246.6|101
1679544600000|2023-03-23 04:10:00|13251.6|13249.6|13251.3|13247.8|13252.7|13250.4|13251.3|13247.8|84
1679544900000|2023-03-23 04:15:00|13251.2|13247.7|13250.2|13248.2|13251.3|13248.4|13249.3|13247.1|70
1679545200000|2023-03-23 04:20:00|13250.1|13248.1|13249.7|13247.7|13250.3|13248.3|13249.3|13247.3|60
1679545500000|2023-03-23 04:25:00|13249.6|13247.6|13250.5|13247|13250.5|13248|13249.3|13246.7|78
1679545800000|2023-03-23 04:30:00|13250.6|13247.1|13250.6|13247.1|13250.8|13247.3|13250.3|13246.8|50
1679546100000|2023-03-23 04:35:00|13250.7|13247.2|13252.1|13250.1|13252.1|13250.1|13250.5|13247.2|64
1679546400000|2023-03-23 04:40:00|13252|13250|13251.1|13249.1|13252|13250|13250.3|13248.3|50
1679546700000|2023-03-23 04:45:00|13251|13249|13251.4|13249.4|13252.5|13250.5|13251|13249|55
1679547000000|2023-03-23 04:50:00|13251.5|13249.5|13248.1|13244.6|13251.6|13249.6|13247.1|13243.6|104
1679547300000|2023-03-23 04:55:00|13247.9|13244.4|13241.6|13238.1|13247.9|13244.4|13241.5|13238|133
1679547600000|2023-03-23 05:00:00|13244.8|13237.3|13250|13246.5|13253.3|13249.8|13244.3|13237.3|182
1679547900000|2023-03-23 05:05:00|13249.9|13246.4|13245|13241.5|13250.6|13247.2|13241.7|13238.2|180
1679548200000|2023-03-23 05:10:00|13245.1|13241.6|13243.4|13241.4|13245.8|13242.3|13241.9|13239|148
1679548500000|2023-03-23 05:15:00|13243.5|13241.5|13243.5|13240|13245.4|13242.8|13242.6|13239.6|104
1679548800000|2023-03-23 05:20:00|13243.6|13240.1|13245.2|13243.2|13247.9|13244.4|13243.6|13240.1|73
1679549100000|2023-03-23 05:25:00|13246|13242.5|13243.8|13240.3|13247|13243.7|13241.1|13238|134
1679549400000|2023-03-23 05:30:00|13243.9|13240.4|13242.3|13238.8|13244.9|13242.1|13240.8|13238.1|143
1679549700000|2023-03-23 05:35:00|13242.4|13238.9|13244.6|13241.1|13244.7|13241.9|13241.2|13238.5|120
1679550000000|2023-03-23 05:40:00|13244.7|13241.2|13245.4|13241.9|13245.5|13242|13243.4|13240.2|99
1679550300000|2023-03-23 05:45:00|13245.1|13241.6|13244.8|13242.8|13245.5|13242.9|13243.5|13241.1|83
1679550600000|2023-03-23 05:50:00|13244.6|13242.6|13245.4|13243.4|13245.6|13243.6|13243.5|13241.5|81
1679550900000|2023-03-23 05:55:00|13245|13243|13246.8|13244.8|13246.8|13244.8|13244.6|13242.6|59
1679551200000|2023-03-23 06:00:00|13246.7|13244.7|13246.8|13244.8|13247.7|13245.7|13245.8|13243.8|127
1679551500000|2023-03-23 06:05:00|13246.7|13244.7|13249.7|13247.7|13249.8|13247.8|13246.4|13243.9|77
1679551800000|2023-03-23 06:10:00|13249.6|13247.6|13246.9|13244.9|13250|13247.6|13246.7|13244|75
1679552100000|2023-03-23 06:15:00|13246.8|13244.8|13247.7|13245.7|13247.8|13245.8|13246.4|13243.8|87
1679552400000|2023-03-23 06:20:00|13247.6|13245.6|13247.7|13245.7|13248.1|13246.1|13246.5|13244.5|100
1679552700000|2023-03-23 06:25:00|13247.6|13245.6|13246.2|13244.2|13247.6|13245.6|13244.6|13242.6|88
1679553000000|2023-03-23 06:30:00|13246.3|13244.3|13250.9|13248.9|13251.9|13249.9|13246.3|13244.3|129
1679553300000|2023-03-23 06:35:00|13250.8|13248.8|13255.9|13252.4|13257.3|13253.8|13250.8|13248.8|130
1679553600000|2023-03-23 06:40:00|13256|13252.5|13258.7|13255.2|13259.3|13255.9|13255.4|13251.9|113
1679553900000|2023-03-23 06:45:00|13258.8|13255.3|13258.7|13256.7|13261.1|13258.1|13258.4|13255.3|109
1679554200000|2023-03-23 06:50:00|13258.6|13256.6|13259.2|13255.7|13261.7|13259.3|13258|13255.3|114
1679554500000|2023-03-23 06:55:00|13259.1|13255.6|13261.3|13257.8|13261.6|13258.1|13257.8|13254.3|140
1679554800000|2023-03-23 07:00:00|13261.5|13258|13264.1|13260.6|13264.4|13261.7|13261.4|13257.9|243
1679555100000|2023-03-23 07:05:00|13264.3|13260.8|13260.1|13258.1|13265.4|13261.9|13260.1|13257.8|262
1679555400000|2023-03-23 07:10:00|13260.2|13258.2|13255.8|13252.3|13261.1|13259.1|13255.8|13252.3|239
1679555700000|2023-03-23 07:15:00|13255.7|13252.2|13253.5|13251.5|13259.4|13255.9|13253.4|13250.7|242
1679556000000|2023-03-23 07:20:00|13253.4|13251.4|13253.4|13249.9|13255.5|13252|13253.1|13249.6|207
1679556300000|2023-03-23 07:25:00|13253.5|13250|13250.3|13246.8|13253.7|13251|13248|13245.5|207
1679556600000|2023-03-23 07:30:00|13250.2|13246.7|13253|13249.5|13253|13249.9|13249.3|13246.4|257
1679556900000|2023-03-23 07:35:00|13252.9|13249.4|13256.8|13253.3|13256.9|13254|13251.9|13248.4|223
1679557200000|2023-03-23 07:40:00|13256.6|13253.1|13259|13257|13259.9|13257.5|13255.9|13253|270
1679557500000|2023-03-23 07:45:00|13258.9|13256.9|13260.9|13257.4|13262.2|13258.7|13258.2|13254.7|233
1679557800000|2023-03-23 07:50:00|13261|13257.5|13262.4|13260.4|13263.7|13261.5|13260.2|13256.8|155
1679558100000|2023-03-23 07:55:00|13262.3|13260.3|13260.5|13257|13266|13262.5|13259.9|13256.4|265
1679558400000|2023-03-23 08:00:00|13260.4|13256.9|13263.5|13260|13263.5|13260|13258|13255.4|279
1679558700000|2023-03-23 08:05:00|13263.6|13260.1|13266|13262.5|13266.1|13263.2|13263.1|13259.6|262
1679559000000|2023-03-23 08:10:00|13265.8|13262.3|13264.1|13262.1|13266.3|13262.8|13263.1|13259.8|223
1679559300000|2023-03-23 08:15:00|13264.8|13262.8|13265.4|13263.4|13267.6|13264.5|13264.5|13261|258
1679559600000|2023-03-23 08:20:00|13265.6|13263.6|13268.1|13264.6|13268.6|13265.1|13264.9|13261.4|293
1679559900000|2023-03-23 08:25:00|13267.9|13264.4|13273.9|13270.4|13274.2|13270.7|13267.9|13264.4|191
1679560200000|2023-03-23 08:30:00|13273.8|13270.3|13263.4|13259.9|13273.8|13270.3|13262.3|13259.3|249
1679560500000|2023-03-23 08:35:00|13263.3|13259.8|13262.5|13259|13263.4|13259.9|13259.1|13255.6|229
1679560800000|2023-03-23 08:40:00|13262.6|13259.1|13262|13258.5|13263.7|13260.9|13259.9|13257|174
1679561100000|2023-03-23 08:45:00|13261.9|13258.4|13261.6|13259.6|13263.1|13261|13261.3|13258.3|192
1679561400000|2023-03-23 08:50:00|13261.9|13259.9|13262.7|13259.2|13263.9|13260.7|13258.7|13256.2|289
1679561700000|2023-03-23 08:55:00|13262.9|13259.4|13265.2|13261.7|13268.6|13265.7|13262.6|13259.1|251
1679562000000|2023-03-23 09:00:00|13265.1|13261.6|13267.5|13264|13267.8|13264.3|13263.7|13260.2|238
1679562300000|2023-03-23 09:05:00|13267.7|13264.2|13265.7|13262.2|13267.9|13265.1|13265|13261.5|268
1679562600000|2023-03-23 09:10:00|13265.8|13262.3|13264.8|13261.3|13266.5|13263|13263.6|13260.2|262
1679562900000|2023-03-23 09:15:00|13264.9|13261.4|13268.8|13266.8|13270.3|13266.8|13264.7|13261.2|254
1679563200000|2023-03-23 09:20:00|13268.9|13266.9|13270.2|13268.2|13270.9|13268.4|13268.8|13266.3|186
1679563500000|2023-03-23 09:25:00|13270.1|13268.1|13269.5|13266|13270.3|13268.3|13268.6|13265.5|140
1679563800000|2023-03-23 09:30:00|13269.6|13266.1|13268.7|13266.7|13270.9|13268.4|13268.5|13265.8|164
1679564100000|2023-03-23 09:35:00|13268.8|13266.8|13273.8|13270.3|13273.8|13270.6|13268.1|13266.1|152
1679564400000|2023-03-23 09:40:00|13273.9|13270.4|13272|13268.5|13275.8|13272.5|13271.6|13268.5|235
1679564700000|2023-03-23 09:45:00|13271.9|13268.4|13268.9|13266.9|13272.4|13268.9|13268.3|13265.2|186
1679565000000|2023-03-23 09:50:00|13269|13267|13270.1|13266.6|13271.9|13269.9|13269|13266.3|225
1679565300000|2023-03-23 09:55:00|13270.2|13266.7|13269.1|13265.6|13270.6|13267.3|13268.1|13265|202
1679565600000|2023-03-23 10:00:00|13268.9|13265.4|13270.8|13268.8|13272.5|13269.2|13268.9|13265.4|198
1679565900000|2023-03-23 10:05:00|13270.7|13268.7|13270.4|13266.9|13271.8|13268.8|13269.5|13266|187
1679566200000|2023-03-23 10:10:00|13270.5|13267|13270.9|13267.4|13272.2|13268.7|13268.2|13265.4|213
1679566500000|2023-03-23 10:15:00|13270.8|13267.3|13270.9|13268.9|13271.2|13268.9|13267.9|13265.2|195
1679566800000|2023-03-23 10:20:00|13271|13269|13274.1|13270.6|13275.1|13271.6|13269.4|13266.9|187
1679567100000|2023-03-23 10:25:00|13274.2|13270.7|13273.8|13270.3|13274.8|13272.4|13271.6|13269.1|166
1679567400000|2023-03-23 10:30:00|13273.9|13270.4|13271.9|13269.9|13273.9|13271.5|13270.9|13268.3|189
1679567700000|2023-03-23 10:35:00|13271.8|13269.8|13267.4|13265.4|13271.9|13269.9|13266.9|13264.3|210
1679568000000|2023-03-23 10:40:00|13267.3|13265.3|13270|13266.5|13270.2|13266.8|13266|13263.5|191
1679568300000|2023-03-23 10:45:00|13269.9|13266.4|13268.6|13265.1|13269.9|13266.6|13267.6|13264.4|194
1679568600000|2023-03-23 10:50:00|13268.4|13264.9|13268.3|13264.8|13269.7|13266.2|13267.1|13263.6|167
1679568900000|2023-03-23 10:55:00|13268.2|13264.7|13267.4|13265.4|13270.5|13267.1|13267.4|13264.3|224
1679569200000|2023-03-23 11:00:00|13267.5|13265.5|13264.3|13262.3|13267.6|13265.6|13264.3|13261.6|165
1679569500000|2023-03-23 11:05:00|13265.3|13261.8|13266.2|13264.2|13266.9|13264.8|13265|13261.5|185
1679569800000|2023-03-23 11:10:00|13266.3|13264.3|13268.8|13266.8|13270.1|13268.1|13266.2|13264|188
1679570100000|2023-03-23 11:15:00|13268.7|13266.7|13270.1|13268.1|13270.5|13268.5|13268.7|13266.7|194
1679570400000|2023-03-23 11:20:00|13270|13268|13267.9|13265.9|13270.2|13268.2|13267|13264.3|136
1679570700000|2023-03-23 11:25:00|13267.8|13265.8|13269|13267|13269.6|13267.6|13267.6|13265.6|160
1679571000000|2023-03-23 11:30:00|13269.1|13267.1|13268.8|13265.3|13270.3|13267.7|13268|13265.3|168
1679571300000|2023-03-23 11:35:00|13268.3|13266.3|13269.7|13266.2|13270.9|13268.3|13268|13265.2|209
1679571600000|2023-03-23 11:40:00|13269.6|13266.1|13270.6|13267.1|13270.9|13267.4|13269.2|13265.7|207
1679571900000|2023-03-23 11:45:00|13269.8|13267.8|13269.5|13266|13270.7|13268|13269.1|13266|200
1679572200000|2023-03-23 11:50:00|13269.8|13266.3|13267|13265|13269.9|13266.4|13266.7|13264|117
1679572500000|2023-03-23 11:55:00|13266.9|13264.9|13265.3|13261.8|13267.2|13265|13264.8|13261.8|149
1679572800000|2023-03-23 12:00:00|13265.2|13261.7|13269.2|13265.7|13270|13266.5|13264.8|13261.3|149
1679573100000|2023-03-23 12:05:00|13269.1|13265.6|13265.8|13262.3|13269.1|13266|13265.4|13262.2|170
1679573400000|2023-03-23 12:10:00|13265.7|13262.2|13263.6|13260.1|13266.9|13263.6|13263.6|13260.1|232
1679573700000|2023-03-23 12:15:00|13263.7|13260.2|13262.4|13258.9|13264.3|13260.8|13262.4|13258.9|215
1679574000000|2023-03-23 12:20:00|13262.5|13259|13262.2|13258.7|13263|13259.5|13259.3|13255.8|262
1679574300000|2023-03-23 12:25:00|13262.3|13258.8|13265.2|13256.4|13265.2|13260.1|13261.4|13256.4|259
1679574600000|2023-03-23 12:30:00|13266.3|13255.3|13263.8|13260.3|13266.7|13263.2|13262.4|13255.3|201
1679574900000|2023-03-23 12:35:00|13263.7|13260.2|13269.6|13266.1|13270.8|13267.3|13263.7|13260.2|213
1679575200000|2023-03-23 12:40:00|13269.7|13266.2|13275.3|13271.8|13275.9|13272.4|13269.7|13266.2|197
1679575500000|2023-03-23 12:45:00|13275.1|13271.6|13272.7|13269.2|13275.1|13271.6|13270.6|13267.1|228
1679575800000|2023-03-23 12:50:00|13272.6|13269.1|13273.7|13270.2|13274.4|13270.9|13271.3|13267.8|272
1679576100000|2023-03-23 12:55:00|13274.1|13270.6|13274.6|13271.1|13275.3|13271.8|13272.3|13269.8|215
1679576400000|2023-03-23 13:00:00|13274.5|13271|13272.7|13269.2|13275.2|13271.7|13271.7|13269|212
1679576700000|2023-03-23 13:05:00|13272.8|13269.3|13272.9|13269.4|13273.9|13270.9|13272|13269.1|173
1679577000000|2023-03-23 13:10:00|13272.8|13269.3|13269.7|13266.2|13273.2|13269.7|13268.4|13266.1|151
1679577300000|2023-03-23 13:15:00|13269.8|13266.3|13265.6|13262.1|13270|13266.9|13265.6|13262.1|140
1679577600000|2023-03-23 13:20:00|13265.5|13262|13263.8|13261.8|13266.5|13263.6|13263.5|13261|147
1679577900000|2023-03-23 13:25:00|13263.7|13261.7|13261.7|13259.7|13263.9|13261.9|13261.4|13258.7|148
1679578200000|2023-03-23 13:30:00|13261.8|13259.8|13261.9|13259.9|13262.1|13260.1|13261.5|13259.5|175
1679578500000|2023-03-23 13:35:00|13262|13260|13264.7|13261.2|13266.2|13263.2|13261.9|13259.9|195
1679578800000|2023-03-23 13:40:00|13264.8|13261.3|13263|13259.5|13265|13261.5|13262.1|13258.7|209
1679579100000|2023-03-23 13:45:00|13263.1|13259.6|13260.4|13256.9|13263.2|13259.7|13259.3|13256.1|190
1679579400000|2023-03-23 13:50:00|13260.3|13256.8|13259.4|13257.4|13261.1|13258.7|13258.8|13256.6|162
1679579700000|2023-03-23 13:55:00|13259.3|13257.3|13255.7|13252.2|13259.7|13257.7|13255.7|13252.2|165
1679580000000|2023-03-23 14:00:00|13255.4|13251.9|13256.9|13253.4|13258.3|13255.6|13254.8|13251.3|231
1679580300000|2023-03-23 14:05:00|13257|13253.5|13258.4|13254.9|13258.8|13255.3|13255.3|13252.2|201
1679580600000|2023-03-23 14:10:00|13258.2|13254.7|13256|13252.5|13258.4|13255.3|13255.1|13251.7|172
1679580900000|2023-03-23 14:15:00|13255.9|13252.4|13254.2|13252.2|13256.6|13253.1|13253.9|13250.9|172
1679581200000|2023-03-23 14:20:00|13254.3|13252.3|13254.3|13252.3|13255.6|13252.8|13253.2|13251.2|140
1679581500000|2023-03-23 14:25:00|13254.4|13252.4|13252.5|13249|13254.8|13252.8|13252.3|13249|139
1679581800000|2023-03-23 14:30:00|13252.2|13248.7|13252.2|13248.7|13252.8|13250.4|13251|13248.4|123
1679582100000|2023-03-23 14:35:00|13252.1|13248.6|13253.5|13250|13256.4|13253.1|13251.1|13248.4|143
1679582400000|2023-03-23 14:40:00|13253.4|13249.9|13251.6|13249.6|13254|13251.5|13251.3|13248.6|128
1679582700000|2023-03-23 14:45:00|13251.7|13249.7|13249.3|13247.3|13253.1|13250.4|13248.9|13246.9|123
1679583000000|2023-03-23 14:50:00|13249.2|13247.2|13248.3|13246.3|13249.6|13247.6|13248.1|13246.1|91
1679583300000|2023-03-23 14:55:00|13248.4|13246.4|13249.8|13246.3|13250.2|13246.7|13248.2|13245.4|103
1679583600000|2023-03-23 15:00:00|13249.9|13246.4|13248.7|13245.2|13250.6|13247.1|13248.3|13244.8|104
1679583900000|2023-03-23 15:05:00|13248.8|13245.3|13248|13246|13248.9|13246.2|13247.9|13245.1|53
1679584200000|2023-03-23 15:10:00|13247.9|13245.9|13247.5|13245.5|13248.1|13246.1|13247.5|13245.5|78
1679584500000|2023-03-23 15:15:00|13247.6|13245.6|13246.4|13244.4|13248.7|13245.9|13246.2|13244.2|69
1679584800000|2023-03-23 15:20:00|13246.3|13244.3|13244.2|13242.2|13246.5|13244.5|13243.7|13241.7|63
1679585100000|2023-03-23 15:25:00|13244.3|13242.3|13245.2|13241.7|13246.7|13243.2|13244.1|13241.6|86
1679585400000|2023-03-23 15:30:00|13244.5|13242.5|13244.4|13240.9|13244.9|13242.5|13243.4|13240.7|103
1679585700000|2023-03-23 15:35:00|13244.3|13240.8|13243.7|13241.7|13244.8|13242|13243.2|13240.7|99
1679586000000|2023-03-23 15:40:00|13243.6|13241.6|13243.5|13241.5|13244.7|13241.9|13242.8|13240.6|96
1679586300000|2023-03-23 15:45:00|13243.4|13241.4|13246.2|13242.7|13246.5|13243|13243.4|13241|126
1679586600000|2023-03-23 15:50:00|13246.3|13242.8|13250.8|13247.3|13250.8|13247.3|13245.9|13242.4|226
1679586900000|2023-03-23 15:55:00|13251.4|13247.9|13246.2|13244.2|13251.4|13247.9|13246.2|13244.1|171
1679587200000|2023-03-23 16:00:00|13246.3|13244.3|13246.4|13242.9|13246.9|13244.9|13244.7|13241.2|172
1679587500000|2023-03-23 16:05:00|13246.3|13242.8|13245.7|13242.2|13247|13243.5|13244.8|13241.3|139
1679587800000|2023-03-23 16:10:00|13245.8|13242.3|13244.2|13240.7|13246.4|13243.7|13243.2|13240.5|123
1679588100000|2023-03-23 16:15:00|13244.1|13240.6|13244.2|13240.7|13245.4|13243|13240.1|13237.4|147
1679588400000|2023-03-23 16:20:00|13244.3|13240.8|13240.8|13237.3|13244.3|13241.7|13239.8|13236.9|210
1679588700000|2023-03-23 16:25:00|13240.9|13237.4|13238.2|13236.2|13241.3|13237.8|13238.2|13235.3|177
1679589000000|2023-03-23 16:30:00|13238.3|13236.3|13238|13234.5|13240.3|13236.9|13237.6|13234.1|189
1679589300000|2023-03-23 16:35:00|13238.1|13234.6|13238.7|13235.2|13238.9|13235.4|13237|13234.2|132
1679589600000|2023-03-23 16:40:00|13238.8|13235.3|13238.2|13234.7|13238.9|13236.2|13237.1|13234.2|123
1679589900000|2023-03-23 16:45:00|13238.1|13234.6|13235.9|13232.4|13238.3|13234.8|13235.3|13231.8|123
1679590200000|2023-03-23 16:50:00|13235.8|13232.3|13237.3|13233.8|13237.6|13234.4|13233.9|13231.9|99
1679590500000|2023-03-23 16:55:00|13237.4|13233.9|13239.5|13236|13240.4|13237.5|13237.3|13233.8|123
1679590800000|2023-03-23 17:00:00|13239.4|13235.9|13241.2|13237.7|13241.5|13238|13238.7|13235.2|172
1679591100000|2023-03-23 17:05:00|13241.3|13237.8|13241.7|13239.7|13242.5|13239.8|13240.4|13237.5|89
1679591400000|2023-03-23 17:10:00|13241.6|13239.6|13246|13242.5|13246.1|13243.1|13241.6|13239.6|85
1679591700000|2023-03-23 17:15:00|13245.9|13242.4|13250|13246.5|13250.1|13246.6|13245.6|13242.1|109
1679592000000|2023-03-23 17:20:00|13249.9|13246.4|13252.1|13248.6|13252.3|13248.8|13249|13245.5|168
1679592300000|2023-03-23 17:25:00|13252.2|13248.7|13255.9|13252.4|13256.2|13252.7|13251.5|13248|205
1679592600000|2023-03-23 17:30:00|13255.8|13252.3|13256.7|13253.2|13259|13255.5|13254.8|13251.3|190
1679592900000|2023-03-23 17:35:00|13257|13253.5|13253.5|13250|13257.1|13253.6|13252.7|13249.2|150
1679593200000|2023-03-23 17:40:00|13253.6|13250.1|13252.7|13249.2|13253.7|13250.2|13251|13247.5|179
1679593500000|2023-03-23 17:45:00|13252.8|13249.3|13253.8|13250.3|13254.8|13251.3|13252.7|13249.2|155
1679593800000|2023-03-23 17:50:00|13253.7|13250.2|13255.8|13252.3|13257.1|13253.6|13253.7|13250.2|170
1679594100000|2023-03-23 17:55:00|13255.9|13252.4|13255.8|13252.3|13256.4|13252.9|13254.7|13251.9|126
1679594400000|2023-03-23 18:00:00|13255.7|13252.2|13256.7|13253.2|13256.8|13253.3|13255|13252|125
1679594700000|2023-03-23 18:05:00|13256.6|13253.1|13255|13251.5|13257.8|13254.3|13254.2|13250.7|138
1679595000000|2023-03-23 18:10:00|13254.9|13251.4|13252.4|13248.9|13255|13251.5|13252.3|13248.8|161
1679595300000|2023-03-23 18:15:00|13252.3|13248.8|13253.4|13249.9|13253.5|13250|13251.7|13248.2|160
1679595600000|2023-03-23 18:20:00|13253.8|13250.3|13258.5|13255|13258.6|13255.1|13253.2|13249.7|139
1679595900000|2023-03-23 18:25:00|13258.3|13254.8|13259.5|13256|13259.5|13256|13257.4|13254.4|176
1679596200000|2023-03-23 18:30:00|13259.7|13256.2|13259.9|13256.4|13260.2|13256.7|13258.8|13255.3|165
1679596500000|2023-03-23 18:35:00|13259.8|13256.3|13268.5|13265|13270.2|13266.7|13259.2|13255.7|202
1679596800000|2023-03-23 18:40:00|13268.6|13265.1|13271.9|13268.4|13274.9|13271.4|13268.4|13264.9|235
1679597100000|2023-03-23 18:45:00|13271.8|13268.3|13270.8|13267.3|13272|13268.5|13270.5|13267|136
1679597400000|2023-03-23 18:50:00|13270.7|13267.2|13280.1|13276.6|13280.1|13276.6|13270.7|13267.2|174
1679597700000|2023-03-23 18:55:00|13280|13276.5|13282.2|13278.7|13289.4|13285.9|13279.7|13276.2|312
1679598000000|2023-03-23 19:00:00|13282.1|13278.6|13273.3|13269.8|13282.1|13278.6|13266|13262.5|549
1679598300000|2023-03-23 19:05:00|13273.2|13269.7|13272.7|13269|13276.5|13273|13272.2|13268.6|330
1679598600000|2023-03-23 19:10:00|13272.9|13269.3|13274|13270.5|13277.2|13273.2|13272.9|13269.3|408
1679598900000|2023-03-23 19:15:00|13274.2|13270.7|13279.5|13276|13279.7|13276.2|13274.2|13270.7|265
1679599200000|2023-03-23 19:20:00|13279.6|13276.1|13280.1|13276.6|13284.9|13281.4|13279.5|13276|310
1679599500000|2023-03-23 19:25:00|13280|13276.5|13280.9|13277.4|13281|13277.5|13277|13273.5|272
1679599800000|2023-03-23 19:30:00|13280.8|13277.3|13278.6|13275.1|13281.6|13278.1|13276.9|13273.4|231
1679600100000|2023-03-23 19:35:00|13278.5|13275|13271.6|13268.1|13278.6|13275.1|13271.5|13268|206
1679600400000|2023-03-23 19:40:00|13271.8|13268.3|13272.5|13269|13274.5|13271|13271.8|13268.3|205
1679600700000|2023-03-23 19:45:00|13272.6|13269.1|13272.4|13268.7|13273.7|13269.9|13271.7|13268.1|311
1679601000000|2023-03-23 19:50:00|13272.2|13268.6|13270.6|13266.4|13272.2|13268.6|13269.6|13266|352
1679601300000|2023-03-23 19:55:00|13270.7|13266.5|13272.4|13267.6|13272.4|13268.3|13268.8|13265.3|267
1679601600000|2023-03-23 20:00:00|13272.3|13267.7|13269.4|13262.9|13272.8|13268.5|13268.5|13257.7|311
1679601900000|2023-03-23 20:05:00|13269.6|13263|13275.3|13259.3|13283.9|13272.1|13263.3|13247.3|275
1679602200000|2023-03-23 20:10:00|13275.2|13259.2|13279.6|13264.6|13280.1|13266.5|13269.1|13255.1|272
1679602500000|2023-03-23 20:15:00|13279.5|13264.7|13272.8|13264.8|13279.6|13266.6|13272.5|13263.7|229
1679602800000|2023-03-23 20:20:00|13272.2|13264.9|13277.3|13270.7|13282.9|13271.7|13271.9|13264.5|334
1679603100000|2023-03-23 20:25:00|13277.2|13270.8|13276.4|13269.6|13277.3|13270.8|13275.4|13269.1|415
1679603400000|2023-03-23 20:30:00|13276.5|13269.5|13273.4|13269.9|13276.8|13270.8|13273.2|13269.1|279
1679603700000|2023-03-23 20:35:00|13273.5|13270|13273.3|13269.5|13273.8|13270.1|13273.2|13269.1|173
1679604000000|2023-03-23 20:40:00|13273.7|13269.4|13275.3|13269.3|13276.3|13270.6|13273.7|13269.1|147
1679604300000|2023-03-23 20:45:00|13275.4|13269.1|13275.6|13269.8|13277.1|13270|13274.9|13268.3|122
1679604600000|2023-03-23 20:50:00|13275.5|13269.7|13275.9|13269.8|13276.8|13269.9|13275.5|13269|69
1679604900000|2023-03-23 20:55:00|13276|13259.1|13264.8|13248.8|13276|13259.1|13262.7|13246.7|215
1679605200000|2023-03-23 21:00:00|13264.1|13248.1|13268.1|13252.1|13268.1|13252.1|13260.9|13244.9|30
1679605500000|2023-03-23 21:05:00|13266.5|13250.5|13265.6|13249.6|13266.7|13250.7|13263.3|13247.3|22
1679605800000|2023-03-23 21:10:00|13265.3|13249.3|13265.7|13249.7|13267.4|13251.4|13265.3|13249.3|24
1679606100000|2023-03-23 21:15:00|13265.8|13249.8|13265|13249|13265.9|13249.9|13264.6|13248.6|40
1679606400000|2023-03-23 21:20:00|13266.6|13250.6|13278.8|13262.8|13279.5|13263.5|13265.1|13249.1|59
1679606700000|2023-03-23 21:25:00|13278.6|13262.6|13279.1|13263.1|13279.6|13263.6|13278.3|13262.3|36
1679607000000|2023-03-23 21:30:00|13279.2|13263.2|13279.8|13263.8|13280.7|13264.7|13278.8|13262.8|41
1679607300000|2023-03-23 21:35:00|13280.1|13264.1|13280|13264|13280.5|13264.5|13279.2|13263.2|31
1679607600000|2023-03-23 21:40:00|13279.7|13263.7|13280.5|13264.5|13281.5|13265.5|13279.7|13263.7|20
1679607900000|2023-03-23 21:45:00|13280.6|13264.6|13282.2|13266.2|13282.5|13266.5|13280.6|13264.6|25
1679608200000|2023-03-23 21:50:00|13282.3|13266.3|13281.6|13265.6|13282.3|13266.3|13281.2|13265.2|41
1679608500000|2023-03-23 21:55:00|13281.5|13265.5|13282.2|13266.2|13282.3|13268.3|13279.9|13265.5|56
1679608800000|2023-03-23 22:00:00|13281.9|13265.9|13283.4|13267.4|13283.4|13271.5|13276.3|13260.3|298
1679609100000|2023-03-23 22:05:00|13283.5|13267.5|13280.7|13267.7|13283.5|13269.6|13278.1|13262.1|328
1679609400000|2023-03-23 22:10:00|13280.5|13267.8|13280.2|13269.5|13282.8|13271.5|13279.3|13265.4|251
1679609700000|2023-03-23 22:15:00|13280.5|13269.3|13281.5|13269.8|13283.8|13270.1|13280.3|13266.8|103
1679610000000|2023-03-23 22:20:00|13281.6|13266.5|13280.2|13269.4|13283.2|13270.7|13278.9|13266.5|100
1679610300000|2023-03-23 22:25:00|13280.1|13269.5|13279.9|13269.6|13280.5|13270.7|13278.9|13268.9|59
1679610600000|2023-03-23 22:30:00|13279.8|13269.7|13277|13270.7|13279.9|13270.9|13277|13269.3|51
1679610900000|2023-03-23 22:35:00|13277.3|13270.5|13278.4|13269.4|13278.5|13271|13277|13269.2|45
1679611200000|2023-03-23 22:40:00|13278.1|13269.8|13277.2|13269.1|13278.5|13270.8|13276.8|13268.2|72
1679611500000|2023-03-23 22:45:00|13277|13269.2|13278.3|13269.5|13279.3|13270.3|13275.8|13267.7|47
1679611800000|2023-03-23 22:50:00|13279.3|13268.5|13277.9|13270.2|13279.3|13270.3|13277.9|13268.5|35
1679612100000|2023-03-23 22:55:00|13278.3|13269.8|13275.1|13266.7|13279.3|13271.5|13275.1|13264.9|50
1679612400000|2023-03-23 23:00:00|13275|13266.8|13271.9|13265.6|13275.2|13268.4|13270.3|13265|99
1679612700000|2023-03-23 23:05:00|13272|13265.7|13274.2|13270.7|13275.3|13271.3|13271.9|13265.7|77
1679613000000|2023-03-23 23:10:00|13274.3|13270.8|13277|13272.8|13278.2|13274.6|13274.1|13270.3|83
1679613300000|2023-03-23 23:15:00|13276.8|13272.7|13278.2|13273.5|13278.2|13273.5|13276.3|13272.3|78
1679613600000|2023-03-23 23:20:00|13278.1|13273.4|13277.6|13273|13278.1|13273.5|13277.4|13272.8|87
1679613900000|2023-03-23 23:25:00|13277.5|13272.8|13278.6|13271.9|13278.7|13273.6|13277.5|13271.9|68
1679614200000|2023-03-23 23:30:00|13278.2|13272.4|13279.4|13273.2|13280.1|13273.3|13278.2|13271.7|126
1679614500000|2023-03-23 23:35:00|13279.3|13273|13280.2|13276.2|13280.5|13276.3|13278.4|13272.3|196
1679614800000|2023-03-23 23:40:00|13280|13276.1|13279.6|13276.1|13280|13276.1|13277.9|13274.4|120
1679615100000|2023-03-23 23:45:00|13279.5|13276|13280.2|13276.7|13280.4|13276.9|13279.4|13275.9|73
1679615400000|2023-03-23 23:50:00|13280.3|13276.8|13279.4|13275.9|13280.4|13276.9|13279.3|13275.8|41
1679615700000|2023-03-23 23:55:00|13279.5|13276|13280.8|13277.3|13281.3|13277.8|13279.5|13276|35
1679616000000|2023-03-24 00:00:00|13280.9|13277.4|13281.2|13277.7|13281.5|13278|13280.2|13276.7|91
1679616300000|2023-03-24 00:05:00|13281.1|13277.6|13284.6|13281.1|13284.7|13281.2|13281|13277.5|99
1679616600000|2023-03-24 00:10:00|13284.7|13281.2|13283.4|13279.9|13285|13281.5|13282.1|13279.4|64
1679616900000|2023-03-24 00:15:00|13283.3|13279.8|13281.1|13279.1|13283.4|13279.9|13281|13278.5|56
1679617200000|2023-03-24 00:20:00|13280.8|13278.8|13280.3|13278.3|13282.2|13278.8|13279.6|13276.8|86
1679617500000|2023-03-24 00:25:00|13280.2|13278.2|13279.2|13275.7|13281.1|13278.4|13278.1|13275.4|47
1679617800000|2023-03-24 00:30:00|13278.3|13276.3|13280|13276.5|13280.6|13277.8|13278.3|13276|46
1679618100000|2023-03-24 00:35:00|13280.1|13276.6|13279.6|13276.1|13280.5|13278.5|13278.5|13275.8|54
1679618400000|2023-03-24 00:40:00|13279.7|13276.2|13278.7|13276.7|13280.1|13278.1|13278.7|13275.9|40
1679618700000|2023-03-24 00:45:00|13278.5|13276.5|13278.3|13276.3|13280|13277|13278.3|13276.2|44
1679619000000|2023-03-24 00:50:00|13278.4|13276.4|13276|13274|13280|13278|13276|13273.4|73
1679619300000|2023-03-24 00:55:00|13276.1|13274.1|13275.3|13273.3|13277|13275|13275.3|13273.3|44
1679619600000|2023-03-24 01:00:00|13275.2|13273.2|13274.4|13272.4|13275.4|13273.4|13274.1|13272.1|82
1679619900000|2023-03-24 01:05:00|13274.5|13272.5|13276.4|13274.4|13276.5|13274.5|13274.4|13272.4|71
1679620200000|2023-03-24 01:10:00|13276.3|13274.3|13281|13277.5|13281.2|13278.6|13276.1|13274.1|83
1679620500000|2023-03-24 01:15:00|13281.1|13277.6|13278.5|13276.5|13281.2|13277.7|13278.5|13275.7|110
1679620800000|2023-03-24 01:20:00|13278.4|13276.4|13282.4|13280.4|13282.8|13280.8|13278.4|13276.4|136
1679621100000|2023-03-24 01:25:00|13282.3|13280.3|13283.8|13280.3|13284.8|13281.8|13281.2|13279.2|110
1679621400000|2023-03-24 01:30:00|13283.9|13280.4|13286.2|13284.2|13287.9|13285.9|13283.7|13280.2|126
1679621700000|2023-03-24 01:35:00|13286.1|13284.1|13285.2|13283.2|13287.8|13284.5|13285.2|13282.5|122
1679622000000|2023-03-24 01:40:00|13285.3|13283.3|13287.4|13283.9|13288.3|13285.5|13285.2|13282.7|111
1679622300000|2023-03-24 01:45:00|13287.5|13284|13290.8|13288.8|13291.2|13289.1|13287.2|13283.7|126
1679622600000|2023-03-24 01:50:00|13290.7|13288.7|13287.1|13283.6|13290.7|13288.7|13286.3|13283.5|85
1679622900000|2023-03-24 01:55:00|13287|13283.5|13286.3|13284.3|13287.6|13284.5|13285.3|13283.3|95
1679623200000|2023-03-24 02:00:00|13286.2|13284.2|13281.5|13279.5|13286.2|13284.2|13281.3|13279.3|124
1679623500000|2023-03-24 02:05:00|13281.4|13279.4|13281.3|13279.3|13284.3|13281.7|13281.2|13279.2|99
1679623800000|2023-03-24 02:10:00|13281.4|13279.4|13282.9|13279.4|13283.3|13281.1|13281.2|13279.2|61
1679624100000|2023-03-24 02:15:00|13282.8|13279.3|13280.5|13278.5|13282.9|13279.9|13280.4|13278.4|71
1679624400000|2023-03-24 02:20:00|13280.6|13278.6|13280.3|13278.3|13282.1|13280.1|13280.3|13278.3|75
1679624700000|2023-03-24 02:25:00|13280.2|13278.2|13281.8|13279.8|13282.8|13280.2|13280.2|13278.2|66
1679625000000|2023-03-24 02:30:00|13281.9|13279.9|13283|13281|13283.1|13281.1|13281.7|13279.7|92
1679625300000|2023-03-24 02:35:00|13283.5|13281.5|13283.1|13281.1|13283.6|13281.6|13282.4|13280.4|55
1679625600000|2023-03-24 02:40:00|13283|13281|13278.3|13276.3|13283|13281|13278.3|13276.3|66
1679625900000|2023-03-24 02:45:00|13278.2|13276.2|13279.3|13277.3|13279.9|13277.9|13276.4|13274.4|113
1679626200000|2023-03-24 02:50:00|13279.4|13277.4|13281.7|13279.7|13282.6|13280.6|13279.4|13277.4|80
1679626500000|2023-03-24 02:55:00|13281.6|13279.6|13282.7|13280.7|13283.6|13281.6|13281.5|13279.5|56
1679626800000|2023-03-24 03:00:00|13282.3|13280.3|13284.1|13280.6|13284.4|13281.7|13282|13279.8|129
1679627100000|2023-03-24 03:05:00|13284.2|13280.7|13281.5|13279.5|13284.3|13281.4|13281.4|13279.4|77
1679627400000|2023-03-24 03:10:00|13281.6|13279.6|13280.2|13278.2|13281.6|13279.6|13279.8|13277.8|46
1679627700000|2023-03-24 03:15:00|13280.1|13278.1|13281.6|13279.6|13282.8|13280.8|13280.1|13278.1|72
1679628000000|2023-03-24 03:20:00|13281.5|13279.5|13281.5|13279.5|13281.6|13279.6|13279.6|13277.6|60
1679628300000|2023-03-24 03:25:00|13281.6|13279.6|13281.6|13279.6|13281.6|13279.6|13281.3|13279.3|45
1679628600000|2023-03-24 03:30:00|13281.5|13279.5|13281.5|13279.5|13281.5|13279.5|13280.4|13278.4|30
1679628900000|2023-03-24 03:35:00|13281.4|13279.4|13280.5|13278.5|13281.5|13279.5|13280.4|13278.4|32
1679629200000|2023-03-24 03:40:00|13280.6|13278.6|13281.4|13279.4|13281.4|13279.4|13280.3|13278.3|25
1679629500000|2023-03-24 03:45:00|13281.3|13279.3|13282.6|13280.6|13282.7|13280.7|13280.6|13278.6|61
1679629800000|2023-03-24 03:50:00|13282.5|13280.5|13281.8|13279.8|13282.6|13280.6|13281.5|13279.5|55
1679630100000|2023-03-24 03:55:00|13281.6|13279.6|13280.4|13278.4|13281.6|13279.6|13280.2|13278.2|52
1679630400000|2023-03-24 04:00:00|13280.5|13278.5|13280.5|13278.5|13280.6|13278.6|13279.3|13277.3|66
1679630700000|2023-03-24 04:05:00|13280.4|13278.4|13281.6|13279.6|13281.7|13279.7|13280.4|13278.4|34
1679631000000|2023-03-24 04:10:00|13281.5|13279.5|13281.4|13279.4|13282.6|13280.6|13281.4|13279.4|35
1679631300000|2023-03-24 04:15:00|13281.5|13279.5|13280.4|13278.4|13281.9|13279.9|13280.3|13278.3|52
1679631600000|2023-03-24 04:20:00|13280.3|13278.3|13280.2|13278.2|13280.5|13278.5|13280.1|13278.1|34
1679631900000|2023-03-24 04:25:00|13280|13278|13280.5|13277|13280.6|13278.3|13279.3|13276.6|58
1679632200000|2023-03-24 04:30:00|13280.6|13277.1|13279.4|13277.4|13280.9|13277.6|13279.2|13276.7|38
1679632500000|2023-03-24 04:35:00|13279.3|13277.3|13279.4|13277.4|13279.5|13277.5|13279.1|13277.1|30
1679632800000|2023-03-24 04:40:00|13279.5|13277.5|13278.3|13276.3|13279.5|13277.5|13278.2|13276.2|31
1679633100000|2023-03-24 04:45:00|13278.2|13276.2|13278|13276|13278.3|13276.3|13277.9|13275.9|29
1679633400000|2023-03-24 04:50:00|13277.9|13275.9|13277.2|13275.2|13278.1|13276.1|13277.1|13275.1|28
1679633700000|2023-03-24 04:55:00|13277.1|13275.1|13277|13273.5|13277.9|13275.2|13276.9|13273.5|49
1679634000000|2023-03-24 05:00:00|13276.9|13273.4|13275.3|13273.3|13277|13274.6|13275.2|13273.2|54
1679634300000|2023-03-24 05:05:00|13275.4|13273.4|13275.6|13273.6|13276.6|13274.6|13275.3|13273.3|37
1679634600000|2023-03-24 05:10:00|13275.9|13273.9|13275.9|13273.9|13276.2|13274.2|13275.4|13273.4|64
1679634900000|2023-03-24 05:15:00|13275.8|13273.8|13275.4|13273.4|13275.9|13273.9|13275.4|13273.4|30
1679635200000|2023-03-24 05:20:00|13275.5|13273.5|13274.4|13272.4|13275.8|13273.8|13274.3|13272.3|60
1679635500000|2023-03-24 05:25:00|13274.3|13272.3|13275|13273|13275|13273|13274.1|13272.1|49
1679635800000|2023-03-24 05:30:00|13274.9|13272.9|13275|13273|13275.6|13273.1|13274.3|13271.9|70
1679636100000|2023-03-24 05:35:00|13275.1|13273.1|13275|13273|13276|13273.6|13274.7|13271.9|90
1679636400000|2023-03-24 05:40:00|13275.1|13273.1|13276.7|13274.7|13276.7|13274.7|13275.1|13273.1|48
1679636700000|2023-03-24 05:45:00|13276.8|13274.8|13277.2|13275.2|13278.1|13276.1|13276.6|13274.6|73
1679637000000|2023-03-24 05:50:00|13277.1|13275.1|13277.1|13275.1|13277.3|13275.3|13276.6|13274.6|55
1679637300000|2023-03-24 05:55:00|13277.2|13275.2|13278.4|13276.4|13280.2|13278.2|13277|13275|98
1679637600000|2023-03-24 06:00:00|13278.5|13276.5|13280.8|13278.8|13282.6|13280.4|13278.4|13276.4|109
1679637900000|2023-03-24 06:05:00|13280.7|13278.7|13281.5|13279.5|13282.3|13280.1|13280.7|13278.5|59
1679638200000|2023-03-24 06:10:00|13281.6|13279.6|13281.4|13279.4|13282.4|13280.2|13281.2|13278.5|65
1679638500000|2023-03-24 06:15:00|13281.3|13279.3|13282.7|13280.7|13282.7|13280.7|13281.3|13279.3|35
1679638800000|2023-03-24 06:20:00|13282.8|13280.8|13282|13280|13284.8|13282.8|13281.9|13279.9|45
1679639100000|2023-03-24 06:25:00|13281.9|13279.9|13281.6|13279.6|13282.6|13280.6|13281.5|13279.5|48
1679639400000|2023-03-24 06:30:00|13282.1|13280.1|13280.6|13278.6|13282.1|13280.1|13280.6|13278.6|37
1679639700000|2023-03-24 06:35:00|13280.7|13278.7|13281.4|13279.4|13281.4|13279.4|13280.4|13278.4|50
1679640000000|2023-03-24 06:40:00|13281.3|13279.3|13280.5|13278.5|13281.6|13279.6|13280.5|13278.5|37
1679640300000|2023-03-24 06:45:00|13280.6|13278.6|13280.2|13278.2|13280.6|13278.6|13280.2|13278.2|21
1679640600000|2023-03-24 06:50:00|13280.1|13278.1|13282|13278.5|13282.5|13279|13280.1|13278.1|61
1679640900000|2023-03-24 06:55:00|13281.9|13278.4|13284.8|13281.3|13284.9|13282.9|13281.3|13278.4|66
1679641200000|2023-03-24 07:00:00|13284.6|13281.1|13284.3|13280.8|13285|13282|13282.9|13280|165
1679641500000|2023-03-24 07:05:00|13284.4|13280.9|13282.8|13280.8|13284.7|13282.1|13282.3|13280|147
1679641800000|2023-03-24 07:10:00|13282.9|13280.9|13280.3|13276.8|13284.7|13281.7|13279.2|13276.8|122
1679642100000|2023-03-24 07:15:00|13280.2|13276.7|13280.7|13277.2|13281.4|13277.9|13280|13276.5|163
1679642400000|2023-03-24 07:20:00|13280.6|13277.1|13279.5|13277.5|13282.6|13280.2|13279.3|13276.8|119
1679642700000|2023-03-24 07:25:00|13279.4|13277.4|13281.6|13279.6|13282.4|13279.7|13279.4|13277.4|119
1679643000000|2023-03-24 07:30:00|13281.5|13279.5|13279.9|13277.9|13281.6|13279.6|13279.4|13277.4|123
1679643300000|2023-03-24 07:35:00|13279.8|13277.8|13279.5|13277.5|13279.8|13277.8|13279.2|13277.2|88
1679643600000|2023-03-24 07:40:00|13279.6|13277.6|13277.7|13275.7|13279.6|13277.6|13277.4|13275.4|53
1679643900000|2023-03-24 07:45:00|13277.6|13275.6|13279.1|13275.6|13280.1|13277.6|13277.6|13275.6|140
1679644200000|2023-03-24 07:50:00|13279|13275.5|13279.6|13277.6|13280.2|13277.7|13277.3|13275.3|100
1679644500000|2023-03-24 07:55:00|13279.7|13277.7|13279.6|13277.6|13280.7|13278.7|13279.4|13277.4|81
1679644800000|2023-03-24 08:00:00|13279.5|13277.5|13280.4|13278.4|13281.6|13279.6|13279.5|13277.5|92
1679645100000|2023-03-24 08:05:00|13281.2|13279.2|13296.8|13293.3|13298.5|13295|13281.2|13279.2|251
1679645400000|2023-03-24 08:10:00|13296.5|13293|13296.4|13294.4|13301.9|13298.4|13295.3|13291.8|227
1679645700000|2023-03-24 08:15:00|13296.3|13294.3|13303.5|13300|13304.2|13301.5|13296.2|13293.5|233
1679646000000|2023-03-24 08:20:00|13303.4|13299.9|13300.6|13298.6|13305.1|13301.8|13299.9|13297.9|183
1679646300000|2023-03-24 08:25:00|13300.5|13298.5|13301|13297.5|13303.1|13299.6|13300.3|13297.4|208
1679646600000|2023-03-24 08:30:00|13300.9|13297.4|13298.7|13295.2|13301.1|13297.6|13296.9|13294.5|154
1679646900000|2023-03-24 08:35:00|13299.6|13296.1|13304.7|13301.2|13305.1|13301.6|13298|13294.5|264
1679647200000|2023-03-24 08:40:00|13304.1|13300.6|13313.1|13309.6|13314.7|13311.2|13304.1|13300.6|333
1679647500000|2023-03-24 08:45:00|13313|13309.5|13312.9|13309.4|13315.1|13311.6|13311.1|13308.7|256
1679647800000|2023-03-24 08:50:00|13312.8|13309.3|13313.9|13310.4|13314.5|13312.3|13310.8|13308.7|184
1679648100000|2023-03-24 08:55:00|13313.7|13310.2|13309.3|13307.3|13314.5|13311|13309.2|13307.2|169
1679648400000|2023-03-24 09:00:00|13309.4|13307.4|13309.7|13307.7|13312.9|13310.1|13309.3|13306.7|178
1679648700000|2023-03-24 09:05:00|13309.8|13307.8|13310.8|13307.3|13312|13308.5|13308|13306|152
1679649000000|2023-03-24 09:10:00|13310.7|13307.2|13311.9|13308.4|13312.2|13309.2|13308.8|13305.9|210
1679649300000|2023-03-24 09:15:00|13311.8|13308.3|13311.3|13309.3|13311.9|13309.6|13311|13308|160
1679649600000|2023-03-24 09:20:00|13311.2|13309.2|13312.8|13309.3|13313.3|13310.7|13310.3|13308.1|210
1679649900000|2023-03-24 09:25:00|13312.9|13309.4|13311.3|13307.8|13313.9|13311.2|13310.6|13307.5|187
1679650200000|2023-03-24 09:30:00|13310.5|13308.5|13316.9|13313.4|13316.9|13313.4|13310|13307.3|236
1679650500000|2023-03-24 09:35:00|13317.8|13314.3|13325.2|13321.7|13325.3|13321.8|13316.7|13313.2|246
1679650800000|2023-03-24 09:40:00|13325.3|13321.8|13324.7|13322.7|13325.4|13322.7|13320.7|13317.2|247
1679651100000|2023-03-24 09:45:00|13324.8|13322.8|13331.2|13327.7|13334.4|13330.9|13324.8|13322.4|358
1679651400000|2023-03-24 09:50:00|13331.3|13327.8|13339.9|13336.4|13340.1|13336.6|13331.1|13327.6|303
1679651700000|2023-03-24 09:55:00|13340.1|13336.6|13339.9|13336.4|13345.7|13342.2|13339.4|13335.9|251
1679652000000|2023-03-24 10:00:00|13339.6|13336.1|13341.8|13338.3|13343|13339.5|13337.5|13334|220
1679652300000|2023-03-24 10:05:00|13342.1|13338.6|13340.9|13337.4|13344.4|13340.9|13340.8|13337.3|246
1679652600000|2023-03-24 10:10:00|13340.8|13337.3|13342.7|13340.7|13343.6|13340.8|13338.7|13335.2|279
1679652900000|2023-03-24 10:15:00|13342.8|13340.8|13336.7|13333.2|13343.4|13340.8|13336.2|13332.7|312
1679653200000|2023-03-24 10:20:00|13336.5|13333|13334.4|13330.9|13338.5|13335|13330.4|13326.9|332
1679653500000|2023-03-24 10:25:00|13334.5|13331|13333.8|13330.3|13335.5|13332|13330.6|13327.1|299
1679653800000|2023-03-24 10:30:00|13333.7|13330.2|13336.7|13333.2|13339|13335.5|13333.6|13330.1|313
1679654100000|2023-03-24 10:35:00|13336.6|13333.1|13338.4|13334.9|13341.1|13337.6|13334.4|13330.9|280
1679654400000|2023-03-24 10:40:00|13338.5|13335|13336.1|13334.1|13339.8|13337|13335.5|13333.1|210
1679654700000|2023-03-24 10:45:00|13336.2|13334.2|13336.9|13333.4|13338.3|13335.5|13335.3|13332.8|215
1679655000000|2023-03-24 10:50:00|13337|13333.5|13337.4|13333.9|13338.2|13334.7|13335.5|13332|214
1679655300000|2023-03-24 10:55:00|13337.5|13334|13340.1|13336.6|13341.4|13338.3|13336.1|13333.3|212
1679655600000|2023-03-24 11:00:00|13340.2|13336.7|13344.9|13341.4|13346|13342.7|13340.2|13336.7|252
1679655900000|2023-03-24 11:05:00|13345|13341.5|13344.4|13342.4|13347|13343.5|13343.9|13340.4|279
1679656200000|2023-03-24 11:10:00|13344.3|13342.3|13339.7|13336.2|13346.7|13343.2|13339.7|13336.2|271
1679656500000|2023-03-24 11:15:00|13339.8|13336.3|13335.9|13332.4|13340.1|13336.6|13335.4|13331.9|189
1679656800000|2023-03-24 11:20:00|13336.1|13332.6|13331.9|13328.4|13336.3|13332.8|13331.6|13328.1|205
1679657100000|2023-03-24 11:25:00|13332|13328.5|13332.8|13329.3|13334.3|13330.8|13330|13326.9|201
1679657400000|2023-03-24 11:30:00|13332.9|13329.4|13333.9|13330.4|13333.9|13330.6|13329.9|13327.9|222
1679657700000|2023-03-24 11:35:00|13333.8|13330.3|13331.8|13328.3|13333.9|13331.6|13331.1|13328|178
1679658000000|2023-03-24 11:40:00|13331.7|13328.2|13335.9|13332.4|13336.4|13333.4|13331.6|13328.1|191
1679658300000|2023-03-24 11:45:00|13336|13332.5|13336.1|13332.6|13337|13333.5|13335.5|13332|163
1679658600000|2023-03-24 11:50:00|13336|13332.5|13335.1|13331.6|13336.7|13333.2|13333.6|13330.1|265
1679658900000|2023-03-24 11:55:00|13335.2|13331.7|13337.3|13335.3|13339.7|13336.3|13335.2|13331.7|149
1679659200000|2023-03-24 12:00:00|13337.1|13335.1|13340|13338|13342.9|13339.4|13336|13333.6|220
1679659500000|2023-03-24 12:05:00|13340.1|13338.1|13343.8|13340.3|13347.9|13344.8|13339.7|13337.7|242
1679659800000|2023-03-24 12:10:00|13343.9|13340.4|13343.7|13340.2|13344.8|13341.3|13342|13338.5|168
1679660100000|2023-03-24 12:15:00|13343.6|13340.1|13346.7|13343.2|13348|13344.9|13342.9|13339.4|178
1679660400000|2023-03-24 12:20:00|13346.6|13343.1|13344.1|13342.1|13346.6|13343.1|13342.5|13339.1|191
1679660700000|2023-03-24 12:25:00|13344.9|13341.4|13345.9|13342.4|13346.2|13342.6|13343.7|13340.2|141
1679661000000|2023-03-24 12:30:00|13346|13342.5|13341.3|13337.8|13346|13342.5|13339.4|13335.9|254
1679661300000|2023-03-24 12:35:00|13341.8|13338.3|13340.1|13336.6|13342.2|13338.7|13337.1|13333.6|309
1679661600000|2023-03-24 12:40:00|13340.2|13336.7|13339.6|13336.1|13344|13340.5|13338.6|13335.1|281
1679661900000|2023-03-24 12:45:00|13339.5|13336|13341.5|13338|13341.5|13339.5|13338.8|13335.3|181
1679662200000|2023-03-24 12:50:00|13341.6|13338.1|13341.9|13338.4|13344.1|13340.6|13340.8|13337.3|211
1679662500000|2023-03-24 12:55:00|13341.7|13338.2|13337.4|13333.9|13341.9|13338.4|13336.7|13333.2|268
1679662800000|2023-03-24 13:00:00|13337.3|13333.8|13338.2|13334.7|13338.8|13335.3|13335.1|13332.5|167
1679663100000|2023-03-24 13:05:00|13338|13334.5|13337.9|13334.4|13338|13335|13335.2|13332.5|150
1679663400000|2023-03-24 13:10:00|13338|13334.5|13337.3|13335.3|13338.2|13335.4|13336.6|13333.8|134
1679663700000|2023-03-24 13:15:00|13337.4|13335.4|13338.7|13335.2|13341.1|13337.6|13336.9|13334.9|187
1679664000000|2023-03-24 13:20:00|13338.6|13335.1|13335.8|13332.3|13339.2|13335.7|13335.7|13332.3|135
1679664300000|2023-03-24 13:25:00|13335.9|13332.4|13326.4|13322.9|13335.9|13332.9|13326.4|13322.9|247
1679664600000|2023-03-24 13:30:00|13326.5|13323|13327.9|13324.4|13328.3|13324.8|13323.5|13320|299
1679664900000|2023-03-24 13:35:00|13328|13324.5|13327.1|13323.6|13330|13326.5|13326.3|13323|254
1679665200000|2023-03-24 13:40:00|13327|13323.5|13328.8|13324.5|13332|13328.5|13326.9|13323.4|276
1679665500000|2023-03-24 13:45:00|13335.1|13328.6|13336.7|13333.2|13342.8|13338.3|13330.9|13327.4|484
1679665800000|2023-03-24 13:50:00|13336.8|13333.3|13329.9|13326.4|13337.3|13333.8|13329.3|13325.8|369
1679666100000|2023-03-24 13:55:00|13329.8|13326.3|13328.2|13326.2|13330.8|13327.3|13325.7|13322.2|348
1679666400000|2023-03-24 14:00:00|13328.1|13326.1|13327|13323.5|13333.1|13329.6|13326.8|13323.3|376
1679666700000|2023-03-24 14:05:00|13326.9|13323.4|13325.6|13322.1|13328.7|13325.2|13324.6|13321.1|303
1679667000000|2023-03-24 14:10:00|13325.7|13322.2|13324.9|13321.4|13326.2|13322.7|13321.7|13318.2|284
1679667300000|2023-03-24 14:15:00|13325|13321.5|13330.2|13326.7|13330.7|13327.2|13324.8|13321.3|281
1679667600000|2023-03-24 14:20:00|13330|13326.5|13332.7|13329.2|13336.9|13333.4|13329.8|13326.3|302
1679667900000|2023-03-24 14:25:00|13332.8|13329.3|13326.3|13322.8|13332.8|13329.3|13325.1|13321.6|250
1679668200000|2023-03-24 14:30:00|13326.2|13322.7|13323.4|13319.9|13327.1|13323.6|13321.6|13318.5|279
1679668500000|2023-03-24 14:35:00|13323.3|13319.8|13326.3|13322.8|13327.7|13324.9|13322.7|13319.2|198
1679668800000|2023-03-24 14:40:00|13326.6|13323.1|13327.5|13324|13329.9|13326.4|13326.3|13322.8|173
1679669100000|2023-03-24 14:45:00|13327.4|13323.9|13328.7|13325.2|13328.7|13325.2|13325|13321.9|191
1679669400000|2023-03-24 14:50:00|13328.8|13325.3|13331.1|13329.1|13331.4|13329.4|13328.8|13325.3|149
1679669700000|2023-03-24 14:55:00|13331|13329|13328.2|13326.2|13331.2|13329.2|13325.9|13323.2|133
1679670000000|2023-03-24 15:00:00|13328.1|13326.1|13328|13326|13332.8|13329.3|13327.8|13325.3|203
1679670300000|2023-03-24 15:05:00|13328.1|13326.1|13332.8|13329.3|13333.8|13330.4|13327.9|13325.4|207
1679670600000|2023-03-24 15:10:00|13332.9|13329.4|13336.6|13333.1|13337|13333.5|13332.2|13329.3|225
1679670900000|2023-03-24 15:15:00|13336.5|13333|13332.6|13329.1|13336.9|13333.4|13330.9|13327.4|158
1679671200000|2023-03-24 15:20:00|13332.7|13329.2|13333.6|13330.1|13334.3|13330.8|13332.6|13329.1|108
1679671500000|2023-03-24 15:25:00|13333.5|13330|13328.7|13325.2|13333.6|13330.1|13328.7|13325.2|146
1679671800000|2023-03-24 15:30:00|13328.9|13325.4|13331.4|13327.9|13332.1|13328.6|13328.8|13325.3|173
1679672100000|2023-03-24 15:35:00|13331.1|13327.6|13327.9|13325.9|13331.1|13327.6|13327.9|13325.1|155
1679672400000|2023-03-24 15:40:00|13327.8|13325.8|13327.7|13324.2|13328.4|13325.8|13325.9|13322.9|196
1679672700000|2023-03-24 15:45:00|13327.8|13324.3|13322.1|13320.1|13328.1|13324.6|13320.7|13317.2|222
1679673000000|2023-03-24 15:50:00|13322.2|13320.2|13321.8|13318.3|13325.7|13322.2|13320.8|13317.3|211
1679673300000|2023-03-24 15:55:00|13321.9|13318.4|13322.2|13318.7|13322.9|13319.4|13319|13315.6|195
1679673600000|2023-03-24 16:00:00|13322.5|13319|13322.2|13318.7|13323|13319.5|13319.1|13315.6|258
1679673900000|2023-03-24 16:05:00|13322|13318.5|13323.9|13320.4|13324.1|13320.6|13319.8|13316.3|166
1679674200000|2023-03-24 16:10:00|13324|13320.5|13322.8|13319.3|13325|13321.5|13322.5|13319|133
1679674500000|2023-03-24 16:15:00|13322.9|13319.4|13323.2|13319.7|13324|13320.5|13321.8|13318.3|154
1679674800000|2023-03-24 16:20:00|13323.1|13319.6|13323.4|13319.9|13325.6|13322.1|13323.1|13319.6|156
1679675100000|2023-03-24 16:25:00|13323.5|13320|13324.3|13320.8|13324.4|13320.9|13322.9|13319.4|157
1679675400000|2023-03-24 16:30:00|13324.4|13320.9|13326.8|13324.8|13328|13324.8|13324.3|13320.8|155
1679675700000|2023-03-24 16:35:00|13327.1|13325.1|13326.4|13322.9|13327.9|13325.9|13324.8|13321.9|132
1679676000000|2023-03-24 16:40:00|13326.5|13323|13325.3|13321.8|13327.8|13324.5|13323.7|13320.2|141
1679676300000|2023-03-24 16:45:00|13324.5|13322.5|13323.1|13319.6|13324.6|13322.5|13322|13319.6|149
1679676600000|2023-03-24 16:50:00|13323.2|13319.7|13322.7|13319.2|13324.2|13320.7|13322.6|13319.1|155
1679676900000|2023-03-24 16:55:00|13322.8|13319.3|13324.1|13320.6|13324.5|13321|13321.7|13318.8|168
1679677200000|2023-03-24 17:00:00|13324.2|13320.7|13322.8|13319.3|13324.7|13321.2|13322.7|13319.2|188
1679677500000|2023-03-24 17:05:00|13322.7|13319.2|13323|13319.5|13323.5|13320|13320.9|13317.4|106
1679677800000|2023-03-24 17:10:00|13322.7|13319.2|13322.6|13319.1|13324.3|13320.8|13322.4|13318.9|104
1679678100000|2023-03-24 17:15:00|13322.4|13318.9|13323.5|13321.5|13324.1|13321.5|13321.5|13318.1|138
1679678400000|2023-03-24 17:20:00|13323.6|13321.6|13323.4|13319.9|13324.5|13321.9|13321.4|13317.9|159
1679678700000|2023-03-24 17:25:00|13323.3|13319.8|13321.6|13318.1|13323.4|13319.9|13321.2|13317.7|179
1679679000000|2023-03-24 17:30:00|13321.5|13318|13320.3|13316.8|13322.5|13319|13320.3|13316.8|175
1679679300000|2023-03-24 17:35:00|13320.4|13316.9|13320.3|13316.8|13320.4|13316.9|13317.7|13314.2|140
1679679600000|2023-03-24 17:40:00|13320.6|13317.1|13321.7|13318.2|13322.4|13318.9|13320.6|13317.1|161
1679679900000|2023-03-24 17:45:00|13321.8|13318.3|13320.7|13317.2|13323.4|13319.9|13319.3|13315.8|195
1679680200000|2023-03-24 17:50:00|13320.6|13317.1|13321.4|13317.9|13321.6|13318.1|13320.6|13317.1|146
1679680500000|2023-03-24 17:55:00|13321.5|13318|13320.4|13316.9|13323.1|13319.6|13320.3|13316.8|135
1679680800000|2023-03-24 18:00:00|13320.3|13316.8|13324.3|13320.8|13324.3|13320.8|13320.3|13316.8|161
1679681100000|2023-03-24 18:05:00|13324.4|13320.9|13323|13319.5|13326|13322.5|13323|13319.5|85
1679681400000|2023-03-24 18:10:00|13322.9|13319.4|13323.4|13319.9|13324.4|13320.9|13322.9|13319.4|116
1679681700000|2023-03-24 18:15:00|13323.3|13319.8|13322.4|13318.9|13323.3|13319.8|13322.4|13318.9|137
1679682000000|2023-03-24 18:20:00|13322.3|13318.8|13321.6|13319.6|13323.4|13319.9|13321|13317.5|197
1679682300000|2023-03-24 18:25:00|13322.3|13318.8|13324.1|13320.6|13324.2|13320.7|13321.2|13317.7|124
1679682600000|2023-03-24 18:30:00|13324.2|13320.7|13321.1|13317.6|13324.2|13320.9|13319.8|13316.3|127
1679682900000|2023-03-24 18:35:00|13321.2|13317.7|13320.2|13316.7|13321.5|13318.4|13319.9|13316.4|134
1679683200000|2023-03-24 18:40:00|13320.1|13316.6|13317.5|13314|13320.5|13317|13317.4|13313.9|133
1679683500000|2023-03-24 18:45:00|13317.4|13313.9|13317.6|13314.1|13318.2|13314.7|13316.4|13312.9|179
1679683800000|2023-03-24 18:50:00|13317.5|13314|13318.8|13315.3|13319.2|13315.7|13317.2|13313.7|148
1679684100000|2023-03-24 18:55:00|13318.9|13315.4|13321.9|13318.4|13322|13318.5|13318.8|13315.3|142
1679684400000|2023-03-24 19:00:00|13321.8|13318.3|13322.3|13318.8|13322.9|13319.4|13321.5|13318|92
1679684700000|2023-03-24 19:05:00|13322.2|13318.7|13320.2|13316.7|13322.3|13318.8|13319.2|13315.7|145
1679685000000|2023-03-24 19:10:00|13320.3|13316.8|13320.7|13317.2|13321|13317.5|13318.7|13315.2|183
1679685300000|2023-03-24 19:15:00|13320.9|13317.4|13318.8|13315.3|13321.4|13317.9|13318.6|13315.1|167
1679685600000|2023-03-24 19:20:00|13318.9|13315.4|13318.8|13315.3|13319.9|13316.4|13317.3|13313.8|169
1679685900000|2023-03-24 19:25:00|13318.9|13315.4|13317.1|13313.6|13319.5|13316|13316.4|13312.9|140
1679686200000|2023-03-24 19:30:00|13317.2|13313.7|13318.3|13314.8|13319.1|13315.6|13316.8|13313.3|118
1679686500000|2023-03-24 19:35:00|13318.4|13314.9|13319.3|13315.8|13320.1|13316.6|13317.7|13314.2|137
1679686800000|2023-03-24 19:40:00|13319.4|13315.9|13320.6|13317.1|13320.6|13317.1|13318.9|13315.4|165
1679687100000|2023-03-24 19:45:00|13320.5|13317|13319.5|13316|13321.6|13318.1|13318.7|13315.2|176
1679687400000|2023-03-24 19:50:00|13319.8|13316.3|13319.4|13315.9|13320.2|13316.7|13317.7|13314.2|125
1679687700000|2023-03-24 19:55:00|13319.3|13315.8|13321.6|13318.1|13322.3|13318.8|13319.3|13315.8|226
1679688000000|2023-03-24 20:00:00|13321.5|13318|13320.5|13317|13322.1|13318.6|13320.1|13316.6|122
1679688300000|2023-03-24 20:05:00|13320.4|13316.9|13318.9|13315.4|13320.4|13316.9|13318.8|13315.3|48
1679688600000|2023-03-24 20:10:00|13318.8|13315.3|13317.7|13314.2|13319.4|13315.9|13317.6|13314.1|69
1679688900000|2023-03-24 20:15:00|13317.8|13314.3|13319.4|13315.9|13319.8|13316.3|13317.4|13313.9|44
1679689200000|2023-03-24 20:20:00|13319.5|13316|13319.9|13316.4|13320|13316.5|13319.4|13315.9|59
1679689500000|2023-03-24 20:25:00|13319.8|13316.3|13321|13317.5|13321.1|13317.6|13319.6|13316.1|63
1679689800000|2023-03-24 20:30:00|13320.8|13317.3|13321.6|13318.1|13323.5|13320|13319.9|13316.4|118
1679690100000|2023-03-24 20:35:00|13321.7|13318.2|13323.2|13319.7|13325.2|13321.7|13321.6|13318.1|62
1679690400000|2023-03-24 20:40:00|13323.9|13320.4|13334.3|13318.3|13335.7|13320.4|13322.6|13312.8|568
1679690700000|2023-03-24 20:45:00|13332.2|13316.2|13334.5|13318.5|13336.6|13320.6|13329.8|13313.8|326
1679691000000|2023-03-24 20:50:00|13332.9|13316.9|13329.3|13313.3|13338.6|13322.6|13327.5|13311.5|268
1679691300000|2023-03-24 20:55:00|13329|13313|13326.9|13310.9|13329.8|13313.8|13326.3|13310.3|72
1679860800000|2023-03-26 20:00:00|13339.9|13317.9|13339.9|13317.9|13339.9|13317.9|13339.9|13317.9|1
1679861400000|2023-03-26 20:10:00|13336.9|13314.9|13337|13316.8|13337|13316.8|13336.1|13314.1|4
1679862300000|2023-03-26 20:25:00|13322.6|13300.6|13337|13316.8|13337|13316.8|13322.6|13300.6|3
1679862900000|2023-03-26 20:35:00|13322.6|13300.6|13337|13316.8|13337|13316.8|13322.6|13300.6|4
1679863800000|2023-03-26 20:50:00|13326.8|13304.8|13326.8|13304.8|13326.8|13304.8|13326.8|13304.8|1
1679864100000|2023-03-26 20:55:00|13337|13316.8|13340.8|13318.8|13340.8|13318.8|13333.7|13314|8
1679864400000|2023-03-26 21:00:00|13338.9|13316.9|13333.7|13317.7|13343.2|13323.7|13333.7|13316.9|30
1679864700000|2023-03-26 21:05:00|13335|13319|13335|13319|13337.1|13321.1|13334.9|13318.9|14
1679865000000|2023-03-26 21:10:00|13336.4|13320.4|13336.4|13320.4|13336.4|13320.4|13335|13319|11
1679865300000|2023-03-26 21:15:00|13336.8|13320.8|13335.9|13319.9|13336.8|13320.8|13335.3|13319.3|14
1679865600000|2023-03-26 21:20:00|13337.7|13321.7|13336.3|13320.3|13337.7|13321.7|13334|13318|29
1679865900000|2023-03-26 21:25:00|13337.6|13321.6|13337.6|13321.6|13337.6|13321.6|13336.3|13320.3|11
1679866200000|2023-03-26 21:30:00|13337.4|13321.4|13336.2|13320.2|13338.2|13322.2|13335.2|13319.2|42
1679866500000|2023-03-26 21:35:00|13336.9|13320.9|13336.9|13320.9|13336.9|13320.9|13336.2|13320.2|11
1679866800000|2023-03-26 21:40:00|13336.2|13320.2|13335.2|13319.2|13336.9|13320.9|13334.6|13318.6|13
1679867100000|2023-03-26 21:45:00|13334.7|13318.7|13336.4|13320.4|13336.8|13320.8|13334.7|13318.7|24
1679867400000|2023-03-26 21:50:00|13335.5|13319.5|13334.6|13318.6|13336.6|13320.6|13334.6|13318.6|16
1679867700000|2023-03-26 21:55:00|13335.1|13319.1|13334.9|13318.9|13335.1|13319.1|13334.5|13318.5|15
1679868000000|2023-03-26 22:00:00|13335.7|13319.7|13336|13320|13337|13321|13334.6|13318.6|69
1679868300000|2023-03-26 22:05:00|13336.5|13320.5|13331.5|13315.6|13336.6|13320.6|13331.1|13315.5|87
1679868600000|2023-03-26 22:10:00|13331.4|13316|13331.2|13319.3|13332.8|13319.6|13330.1|13316|124
1679868900000|2023-03-26 22:15:00|13332.4|13317.4|13332.8|13318.4|13333.2|13318.9|13331|13317.3|60
1679869200000|2023-03-26 22:20:00|13333.2|13318.9|13328.1|13312.1|13333.7|13319|13327.7|13311.7|102
1679869500000|2023-03-26 22:25:00|13327.7|13311.7|13327.6|13311.6|13328.8|13312.8|13325.4|13311.4|124
1679869800000|2023-03-26 22:30:00|13327.8|13311.8|13324.4|13311.5|13328.6|13312.6|13324.4|13311.1|77
1679870100000|2023-03-26 22:35:00|13325.4|13311.8|13324.4|13314.6|13327.8|13314.8|13323.4|13311|75
1679870400000|2023-03-26 22:40:00|13324.6|13314.8|13324.4|13314|13324.7|13315.5|13324.1|13313|58
1679870700000|2023-03-26 22:45:00|13324.3|13315.5|13324.1|13314|13324.7|13315.5|13322.9|13312.9|55
1679871000000|2023-03-26 22:50:00|13323.9|13314.1|13320.9|13311.8|13324.1|13314.3|13320.8|13311.6|61
1679871300000|2023-03-26 22:55:00|13320.7|13312|13319.1|13312.8|13321.1|13312.8|13318.9|13311.3|107
1679871600000|2023-03-26 23:00:00|13320.3|13313|13319|13314.9|13320.3|13315.7|13319|13313|112
1679871900000|2023-03-26 23:05:00|13319.1|13315|13319.1|13315.6|13319.2|13315.6|13318.5|13314.7|54
1679872200000|2023-03-26 23:10:00|13319|13315.3|13319.5|13315.4|13320.9|13316.9|13319|13314.8|100
1679872500000|2023-03-26 23:15:00|13319.6|13315.3|13317.8|13313.9|13319.6|13315.6|13317.6|13313.7|125
1679872800000|2023-03-26 23:20:00|13317.7|13313.8|13316.2|13312.7|13317.7|13313.9|13316|13312.5|65
1679873100000|2023-03-26 23:25:00|13316.3|13312.8|13316|13312.5|13316.3|13312.8|13314.6|13311.1|52
1679873400000|2023-03-26 23:30:00|13315.9|13312.4|13316|13312.5|13316.4|13312.9|13315.7|13312.2|63
1679873700000|2023-03-26 23:35:00|13316.1|13312.6|13318.5|13315|13318.6|13315.1|13316|13312.5|60
1679874000000|2023-03-26 23:40:00|13318.4|13314.9|13318.6|13315.1|13318.6|13315.1|13318.1|13314.6|69
1679874300000|2023-03-26 23:45:00|13318.5|13315|13320.2|13316.7|13320.6|13317.1|13318.5|13315|80
1679874600000|2023-03-26 23:50:00|13320.1|13316.6|13322.9|13319.4|13323.8|13320.3|13320|13316.5|108
1679874900000|2023-03-26 23:55:00|13322.8|13319.3|13319|13315.5|13322.9|13319.4|13318.9|13315.4|94
1679875200000|2023-03-27 00:00:00|13318.9|13315.4|13323.6|13320.1|13323.7|13320.2|13318.4|13314.9|143
1679875500000|2023-03-27 00:05:00|13323.7|13320.2|13322.5|13319|13324.3|13321.5|13321.8|13318.9|106
1679875800000|2023-03-27 00:10:00|13322.4|13318.9|13323.5|13320|13324|13320.5|13322.3|13318.8|91
1679876100000|2023-03-27 00:15:00|13323.4|13319.9|13322.7|13319.2|13323.7|13320.2|13322.4|13318.9|103
1679876400000|2023-03-27 00:20:00|13322.6|13319.1|13323|13319.5|13324.7|13321.2|13322.3|13318.8|141
1679876700000|2023-03-27 00:25:00|13323.1|13319.6|13325.7|13322.2|13325.7|13322.2|13321.9|13319.2|93
1679877000000|2023-03-27 00:30:00|13325.8|13322.3|13322.7|13319.2|13325.9|13322.4|13322.7|13319.2|120
1679877300000|2023-03-27 00:35:00|13322.8|13319.3|13322.6|13319.1|13323|13320|13321.8|13319|80
1679877600000|2023-03-27 00:40:00|13322.7|13319.2|13322.8|13319.3|13323.2|13319.7|13322.4|13318.9|67
1679877900000|2023-03-27 00:45:00|13322.7|13319.2|13322.9|13319.4|13322.9|13319.4|13321.4|13317.9|73
1679878200000|2023-03-27 00:50:00|13322.8|13319.3|13321.4|13319.4|13324.7|13321.2|13321.3|13318.8|108
1679878500000|2023-03-27 00:55:00|13320.7|13318.7|13327.7|13324.2|13327.7|13324.9|13320.6|13317.1|120
1679878800000|2023-03-27 01:00:00|13327.8|13324.3|13322.3|13320.3|13328|13324.5|13322.3|13320.3|112
1679879100000|2023-03-27 01:05:00|13322.4|13320.4|13327.7|13324.2|13328.8|13325.9|13322.1|13319.7|148
1679879400000|2023-03-27 01:10:00|13327.6|13324.1|13327.1|13325.1|13329|13326.1|13326.5|13324|112
1679879700000|2023-03-27 01:15:00|13327.2|13325.2|13327.7|13324.2|13328.9|13326|13326.8|13324.2|96
1679880000000|2023-03-27 01:20:00|13327.8|13324.3|13328.9|13326.9|13329.9|13327.5|13327|13323.8|75
1679880300000|2023-03-27 01:25:00|13329|13327|13327.4|13325.4|13329|13327|13327.3|13325.3|90
1679880600000|2023-03-27 01:30:00|13327.3|13325.3|13334.7|13332.7|13336.1|13333.6|13327.3|13325.3|115
1679880900000|2023-03-27 01:35:00|13334.9|13332.9|13345.9|13342.4|13345.9|13342.4|13334.7|13332.4|172
1679881200000|2023-03-27 01:40:00|13346|13342.5|13345.7|13342.2|13351.6|13348.6|13343.4|13341.3|140
1679881500000|2023-03-27 01:45:00|13346.2|13342.7|13350.2|13346.7|13351.3|13348.4|13345.6|13342.7|143
1679881800000|2023-03-27 01:50:00|13350.1|13346.6|13337.9|13334.4|13350.6|13347.1|13337|13333.7|202
1679882100000|2023-03-27 01:55:00|13337.7|13334.2|13340.4|13336.9|13341.6|13338.1|13336.9|13334.2|114
1679882400000|2023-03-27 02:00:00|13340.5|13337|13339.8|13336.3|13340.5|13337.5|13336.9|13333.8|129
1679882700000|2023-03-27 02:05:00|13339.9|13336.4|13341.6|13339.6|13342.3|13339.6|13339.8|13336.3|90
1679883000000|2023-03-27 02:10:00|13340.6|13338.6|13340.5|13337|13341.9|13339|13338.5|13336.5|106
1679883300000|2023-03-27 02:15:00|13340.4|13336.9|13339.6|13336.1|13340.6|13337.3|13338.7|13335.5|82
1679883600000|2023-03-27 02:20:00|13339.7|13336.2|13337.4|13335.4|13339.7|13336.7|13336.3|13334.3|72
1679883900000|2023-03-27 02:25:00|13337.5|13335.5|13337.4|13335.4|13337.6|13335.6|13337.1|13335.1|33
1679884200000|2023-03-27 02:30:00|13337.3|13335.3|13337.4|13335.4|13339.1|13336.8|13337.1|13335.1|61
1679884500000|2023-03-27 02:35:00|13337.5|13335.5|13337.9|13334.4|13338.2|13335.5|13334.4|13331.6|112
1679884800000|2023-03-27 02:40:00|13337.1|13335.1|13337.6|13335.6|13338.3|13335.8|13336.9|13334.7|57
1679885100000|2023-03-27 02:45:00|13337.7|13335.7|13338.5|13335|13338.5|13335.9|13336.9|13334.5|106
1679885400000|2023-03-27 02:50:00|13338.4|13334.9|13334.7|13332.7|13338.5|13335.5|13334.3|13332.3|84
1679885700000|2023-03-27 02:55:00|13334.6|13332.6|13331.6|13329.6|13334.7|13332.7|13331.5|13329.5|64
1679886000000|2023-03-27 03:00:00|13331.5|13329.5|13331|13327.5|13331.6|13329.6|13328.6|13326.4|100
1679886300000|2023-03-27 03:05:00|13330.9|13327.4|13331|13327.5|13331.6|13328.9|13328.9|13326.1|94
1679886600000|2023-03-27 03:10:00|13331.1|13327.6|13335.8|13332.3|13335.8|13332.3|13330.9|13327.4|76
1679886900000|2023-03-27 03:15:00|13335.9|13332.4|13335.1|13333.1|13336|13333.2|13333.4|13330.9|69
1679887200000|2023-03-27 03:20:00|13335|13333|13337.1|13335.1|13337.7|13335.7|13334.8|13332.7|106
1679887500000|2023-03-27 03:25:00|13337.2|13335.2|13336.9|13334.9|13337.5|13335.5|13336.6|13334.6|52
1679887800000|2023-03-27 03:30:00|13336.8|13334.8|13336.5|13334.5|13337.7|13335|13336.4|13334|52
1679888100000|2023-03-27 03:35:00|13336.6|13334.6|13326.9|13324.9|13336.7|13334.7|13326.6|13324.6|149
1679888400000|2023-03-27 03:40:00|13326.8|13324.8|13327.9|13325.9|13329.2|13326.5|13326.6|13324.5|103
1679888700000|2023-03-27 03:45:00|13327.8|13325.8|13327.1|13325.1|13327.8|13325.8|13325|13323|108
1679889000000|2023-03-27 03:50:00|13327|13325|13329|13327|13329.1|13327.1|13326.9|13324.9|82
1679889300000|2023-03-27 03:55:00|13328.9|13326.9|13328.4|13326.4|13331.4|13329|13328.4|13326.4|93
1679889600000|2023-03-27 04:00:00|13328.3|13326.3|13328.6|13326.6|13329.5|13326.7|13327.7|13325.7|33
1679889900000|2023-03-27 04:05:00|13328.5|13326.5|13328.4|13326.4|13328.6|13326.6|13328.4|13326.4|24
1679890200000|2023-03-27 04:10:00|13328.5|13326.5|13328.7|13326.7|13329.7|13327.7|13328.5|13326.5|39
1679890500000|2023-03-27 04:15:00|13328.6|13326.6|13329.8|13327.8|13329.8|13327.8|13328.6|13326.6|43
1679890800000|2023-03-27 04:20:00|13329.7|13327.7|13328.7|13325.2|13330.5|13327.9|13327|13324.1|55
1679891100000|2023-03-27 04:25:00|13328.8|13325.3|13330.7|13328.7|13330.9|13328.9|13327.9|13325.2|86
1679891400000|2023-03-27 04:30:00|13330.6|13328.6|13332.7|13330.7|13334.1|13331.4|13329.5|13327.5|73
1679891700000|2023-03-27 04:35:00|13333|13331|13333.9|13331.9|13334|13332|13332.2|13329.3|54
1679892000000|2023-03-27 04:40:00|13334|13332|13335.7|13333.7|13337.1|13335.1|13333.9|13331.9|85
1679892300000|2023-03-27 04:45:00|13335.6|13333.6|13337.1|13335.1|13337.1|13335.1|13334.6|13331.7|63
1679892600000|2023-03-27 04:50:00|13337.4|13335.4|13337.8|13334.3|13337.9|13335.8|13337|13334.2|67
1679892900000|2023-03-27 04:55:00|13337.9|13334.4|13336.3|13334.3|13338.1|13335.2|13336.2|13333.9|103
1679893200000|2023-03-27 05:00:00|13336.2|13334.2|13338.1|13334.6|13338.1|13334.7|13333.8|13331.7|99
1679893500000|2023-03-27 05:05:00|13338|13334.5|13338|13334.5|13339.2|13335.7|13335.7|13333.2|132
1679893800000|2023-03-27 05:10:00|13338.1|13334.6|13338|13334.5|13341|13338.3|13337.6|13334.3|98
1679894100000|2023-03-27 05:15:00|13337.9|13334.4|13337.9|13334.4|13338.1|13335.7|13337.2|13334.2|93
1679894400000|2023-03-27 05:20:00|13337.8|13334.3|13337.9|13334.4|13338.3|13335.4|13334.8|13332.3|88
1679894700000|2023-03-27 05:25:00|13337.8|13334.3|13336.8|13333.3|13338.1|13334.6|13336|13333.1|86
1679895000000|2023-03-27 05:30:00|13336.7|13333.2|13336.5|13334.5|13337.9|13335.6|13335.6|13332.1|105
1679895300000|2023-03-27 05:35:00|13335.7|13333.7|13336.3|13334.3|13337.6|13335.6|13335.5|13333.5|69
1679895600000|2023-03-27 05:40:00|13336.4|13334.4|13334.1|13332.1|13337.4|13335.4|13334|13330.8|92
1679895900000|2023-03-27 05:45:00|13334|13332|13332.8|13329.3|13334|13332|13331.9|13329.3|81
1679896200000|2023-03-27 05:50:00|13332.9|13329.4|13331.1|13329.1|13333.2|13330.4|13330.6|13328.2|92
1679896500000|2023-03-27 05:55:00|13331.2|13329.2|13336.9|13333.4|13337.5|13334|13331|13328.2|120
1679896800000|2023-03-27 06:00:00|13337|13333.5|13338.3|13334.8|13339.7|13336.7|13335.9|13332.4|200
1679897100000|2023-03-27 06:05:00|13338.4|13334.9|13338.6|13335.1|13338.8|13335.3|13336.9|13333.4|154
1679897400000|2023-03-27 06:10:00|13338.7|13335.2|13342.9|13339.4|13343.9|13341|13338.4|13334.9|189
1679897700000|2023-03-27 06:15:00|13342.8|13339.3|13346.1|13342.6|13347.4|13344.9|13340.4|13338.4|199
1679898000000|2023-03-27 06:20:00|13346|13342.5|13344.6|13342.6|13349.6|13346.6|13344.4|13342.4|179
1679898300000|2023-03-27 06:25:00|13344.5|13342.5|13340.6|13337.1|13344.5|13342.5|13339|13335.5|218
1679898600000|2023-03-27 06:30:00|13340.7|13337.2|13341|13337.5|13343.1|13340.1|13340.5|13337|217
1679898900000|2023-03-27 06:35:00|13340.9|13337.4|13339.3|13335.8|13341.6|13338.7|13339|13335.5|128
1679899200000|2023-03-27 06:40:00|13339.4|13335.9|13337.5|13334|13339.4|13336.1|13335.1|13331.6|168
1679899500000|2023-03-27 06:45:00|13337.6|13334.1|13331.9|13328.4|13337.7|13335|13331.8|13328.3|139
1679899800000|2023-03-27 06:50:00|13331.8|13328.3|13334.9|13331.4|13335.1|13331.6|13331.7|13328.3|158
1679900100000|2023-03-27 06:55:00|13335|13331.5|13332.7|13330.7|13335.4|13332.2|13332.4|13329.7|195
1679900400000|2023-03-27 07:00:00|13332.6|13330.6|13329.4|13325.9|13334|13331|13328.8|13325.3|295
1679900700000|2023-03-27 07:05:00|13329.2|13325.7|13329|13325.5|13329.9|13326.4|13326.1|13323.3|277
1679901000000|2023-03-27 07:10:00|13329.2|13325.7|13331.7|13328.2|13331.8|13328.3|13329.2|13325.7|196
1679901300000|2023-03-27 07:15:00|13331.8|13328.3|13332.6|13329.1|13334.2|13330.7|13331.6|13328.1|196
1679901600000|2023-03-27 07:20:00|13332.5|13329|13335.8|13332.3|13336|13332.5|13332.5|13329|192
1679901900000|2023-03-27 07:25:00|13335.7|13332.2|13335.9|13332.4|13336.3|13333.1|13334.3|13331.1|154
1679902200000|2023-03-27 07:30:00|13336|13332.5|13334.7|13331.2|13336.3|13333.1|13334|13330.5|165
1679902500000|2023-03-27 07:35:00|13334.8|13331.3|13334.1|13330.6|13334.8|13331.3|13332.2|13328.7|137
1679902800000|2023-03-27 07:40:00|13334|13330.5|13335.7|13332.2|13335.9|13333.1|13333.8|13330.4|176
1679903100000|2023-03-27 07:45:00|13335.6|13332.1|13342.3|13338.8|13344.2|13340.7|13335.3|13332.1|225
1679903400000|2023-03-27 07:50:00|13342.4|13338.9|13337.9|13335.9|13342.4|13338.9|13337.1|13333.6|181
1679903700000|2023-03-27 07:55:00|13338|13336|13338.5|13335|13339.7|13336.9|13337.4|13335|153
1679904000000|2023-03-27 08:00:00|13338.7|13335.2|13331.5|13329.5|13339.3|13335.8|13331.2|13328.5|123
1679904300000|2023-03-27 08:05:00|13332.6|13330.6|13334|13330.5|13336.8|13333.9|13332.3|13329|223
1679904600000|2023-03-27 08:10:00|13333.9|13330.4|13334.4|13330.9|13334.9|13332.2|13332.7|13329.5|165
1679904900000|2023-03-27 08:15:00|13334.5|13331|13336.5|13333|13340.6|13337.7|13334.5|13331|227
1679905200000|2023-03-27 08:20:00|13336.6|13333.1|13329.9|13326.4|13336.6|13333.1|13328.8|13325.3|247
1679905500000|2023-03-27 08:25:00|13329.8|13326.3|13328.8|13325.3|13332|13330|13327.1|13324.1|190
1679905800000|2023-03-27 08:30:00|13329.2|13325.7|13325.7|13322.2|13329.3|13325.8|13325.6|13322.1|152
1679906100000|2023-03-27 08:35:00|13324.8|13322.8|13328|13326|13328.1|13326.1|13324.7|13322.2|151
1679906400000|2023-03-27 08:40:00|13328.1|13326.1|13327.4|13323.9|13329.2|13327.2|13326.8|13323.7|132
1679906700000|2023-03-27 08:45:00|13327.5|13324|13325.7|13322.2|13327.6|13324.1|13325.4|13322.1|122
1679907000000|2023-03-27 08:50:00|13325.8|13322.3|13324|13320.5|13327.4|13324.4|13322.8|13320.2|121
1679907300000|2023-03-27 08:55:00|13323.9|13320.4|13322.2|13320.2|13325.1|13321.7|13322|13320|161
1679907600000|2023-03-27 09:00:00|13322.1|13320.1|13322.8|13319.3|13323.3|13320.4|13322.1|13319.1|98
1679907900000|2023-03-27 09:05:00|13322.9|13319.4|13320.5|13318.5|13323.3|13319.8|13319.6|13316.9|77
1679908200000|2023-03-27 09:10:00|13320.7|13318.7|13329.4|13325.9|13330|13326.5|13320.7|13318.7|199
1679908500000|2023-03-27 09:15:00|13329.5|13326|13327.1|13325.1|13331|13328.2|13326.8|13324|162
1679908800000|2023-03-27 09:20:00|13327.2|13325.2|13326.8|13323.3|13328.3|13325.7|13325.4|13323.1|161
1679909100000|2023-03-27 09:25:00|13326.7|13323.2|13328.4|13324.9|13329.7|13326.2|13325.7|13322.8|223
1679909400000|2023-03-27 09:30:00|13327.5|13325.5|13330.5|13327|13331.7|13328.4|13327.1|13325.1|184
1679909700000|2023-03-27 09:35:00|13330.6|13327.1|13332|13328.5|13332.8|13330.1|13329.9|13327.1|164
1679910000000|2023-03-27 09:40:00|13332.6|13329.1|13333.4|13331.4|13335.1|13332.2|13331.8|13328.3|172
1679910300000|2023-03-27 09:45:00|13333.5|13331.5|13332|13330|13334.3|13331.5|13330.5|13328.5|200
1679910600000|2023-03-27 09:50:00|13331.5|13329.5|13328.4|13326.4|13331.5|13329.5|13327.7|13325.3|177
1679910900000|2023-03-27 09:55:00|13328.3|13326.3|13331.7|13328.2|13331.7|13328.3|13327.1|13324.7|181
1679911200000|2023-03-27 10:00:00|13331.8|13328.3|13331.7|13328.2|13332.7|13329.4|13329.4|13326.7|194
1679911500000|2023-03-27 10:05:00|13331.8|13328.3|13329.7|13326.2|13331.8|13328.3|13327.6|13324.8|209
1679911800000|2023-03-27 10:10:00|13329.6|13326.1|13328.6|13325.1|13329.9|13326.4|13327.2|13323.7|173
1679912100000|2023-03-27 10:15:00|13328.5|13325|13328.9|13325.4|13329.1|13325.6|13328.4|13324.9|77
1679912400000|2023-03-27 10:20:00|13328.8|13325.3|13328|13326|13328.9|13326.2|13326.8|13324|122
1679912700000|2023-03-27 10:25:00|13327.9|13325.9|13328.6|13326.6|13329.9|13327.1|13327.9|13325.7|107
1679913000000|2023-03-27 10:30:00|13328.7|13326.7|13329.6|13326.1|13330|13327.2|13328.1|13324.8|118
1679913300000|2023-03-27 10:35:00|13329.7|13326.2|13328.8|13325.3|13329.8|13326.4|13327.6|13324.9|97
1679913600000|2023-03-27 10:40:00|13328.9|13325.4|13328|13324.5|13329.7|13326.2|13327.3|13324.3|125
1679913900000|2023-03-27 10:45:00|13328.1|13324.6|13327.7|13324.2|13328.5|13326|13326.4|13323.9|139
1679914200000|2023-03-27 10:50:00|13327.8|13324.3|13327.5|13324|13328.1|13324.9|13326.4|13323.6|108
1679914500000|2023-03-27 10:55:00|13327.6|13324.1|13327.7|13324.2|13328.1|13325|13326|13322.8|122
1679914800000|2023-03-27 11:00:00|13327.6|13324.1|13326.3|13324.3|13327.7|13325.1|13326.2|13324.1|108
1679915100000|2023-03-27 11:05:00|13326.2|13324.2|13324.2|13322.2|13327.6|13325|13322.9|13320.2|156
1679915400000|2023-03-27 11:10:00|13324.1|13322.1|13323.6|13321.6|13324.4|13322.4|13323|13321|63
1679915700000|2023-03-27 11:15:00|13323.5|13321.5|13321|13319|13324.2|13322.2|13320.6|13318.1|125
1679916000000|2023-03-27 11:20:00|13320.7|13318.7|13320|13318|13321.3|13319.3|13319.7|13317.7|168
1679916300000|2023-03-27 11:25:00|13320.1|13318.1|13321.8|13318.3|13321.9|13319.1|13319.7|13317.7|130
1679916600000|2023-03-27 11:30:00|13321.7|13318.2|13319.5|13317.5|13321.8|13318.9|13319.3|13317.3|89
1679916900000|2023-03-27 11:35:00|13319.4|13317.4|13320.4|13318.4|13320.9|13318.9|13319.3|13317.3|50
1679917200000|2023-03-27 11:40:00|13320.3|13318.3|13321|13319|13321.4|13319.4|13318.3|13316.3|145
1679917500000|2023-03-27 11:45:00|13320.9|13318.9|13321|13319|13323.2|13320.5|13320.3|13318.2|144
1679917800000|2023-03-27 11:50:00|13320.9|13318.9|13321.2|13319.2|13321.3|13319.3|13318.8|13316.8|224
1679918100000|2023-03-27 11:55:00|13321.3|13319.3|13320.2|13318.2|13323.6|13321.2|13319.9|13317.3|173
1679918400000|2023-03-27 12:00:00|13320.1|13318.1|13321.1|13319.1|13321.9|13319.1|13317.8|13315.1|189
1679918700000|2023-03-27 12:05:00|13321|13319|13323|13319.5|13323.2|13320.5|13320.7|13318.7|158
1679919000000|2023-03-27 12:10:00|13322.9|13319.4|13323.2|13319.7|13323.5|13320.2|13321.8|13318.3|142
1679919300000|2023-03-27 12:15:00|13323.1|13319.6|13327.1|13323.6|13327.3|13323.8|13322.2|13319.3|206
1679919600000|2023-03-27 12:20:00|13327.2|13323.7|13323.6|13320.1|13327.3|13324.2|13323.5|13320|244
1679919900000|2023-03-27 12:25:00|13323.5|13320|13324.6|13321.1|13325.4|13322.2|13322.5|13319.9|166
1679920200000|2023-03-27 12:30:00|13324.5|13321|13324.3|13322.3|13325.7|13322.9|13323|13320.5|202
1679920500000|2023-03-27 12:35:00|13324.2|13322.2|13326|13322.5|13328.2|13324.8|13324.2|13321.7|231
1679920800000|2023-03-27 12:40:00|13325.4|13323.4|13329.8|13326.3|13330.3|13326.8|13325.4|13322.5|202
1679921100000|2023-03-27 12:45:00|13329.9|13326.4|13330.9|13328.9|13332.9|13330.3|13329.5|13326.2|163
1679921400000|2023-03-27 12:50:00|13330.8|13328.8|13334.7|13331.2|13334.7|13332.6|13330.5|13328.5|185
1679921700000|2023-03-27 12:55:00|13334.8|13331.3|13336.9|13334.9|13338.7|13335.9|13334.8|13331.3|214
1679922000000|2023-03-27 13:00:00|13336.8|13334.8|13336.5|13333|13339.8|13336.8|13335.1|13331.6|230
1679922300000|2023-03-27 13:05:00|13336.4|13332.9|13332.3|13328.8|13336.5|13333|13330.7|13328.1|176
1679922600000|2023-03-27 13:10:00|13332.5|13329|13330.5|13327|13332.7|13329.2|13328.7|13325.2|165
1679922900000|2023-03-27 13:15:00|13330.4|13326.9|13335|13331.5|13335.8|13333.6|13330.4|13326.9|200
1679923200000|2023-03-27 13:20:00|13334.9|13331.4|13334.5|13331|13335.1|13333.1|13333.7|13330.2|193
1679923500000|2023-03-27 13:25:00|13334.6|13331.1|13331.9|13329.9|13335.8|13333|13330.9|13328.5|154
1679923800000|2023-03-27 13:30:00|13332|13330|13328.4|13326.4|13333.8|13331.1|13328.4|13325.7|261
1679924100000|2023-03-27 13:35:00|13328.5|13326.5|13333.6|13330.1|13335.1|13332.8|13327.5|13325.5|227
1679924400000|2023-03-27 13:40:00|13333.7|13330.2|13324.2|13322.2|13333.7|13330.2|13324.1|13321.4|230
1679924700000|2023-03-27 13:45:00|13324.1|13322.1|13324.8|13321.3|13325.4|13322.3|13322.5|13319.7|197
1679925000000|2023-03-27 13:50:00|13324.9|13321.4|13322.2|13320.2|13326.7|13323.4|13321.8|13318.3|244
1679925300000|2023-03-27 13:55:00|13322.1|13320.1|13322|13320|13326.1|13323.1|13321.9|13319.3|174
1679925600000|2023-03-27 14:00:00|13321.9|13319.9|13323|13321|13325|13322.2|13321.8|13319.1|188
1679925900000|2023-03-27 14:05:00|13322.8|13320.8|13319.8|13316.3|13324.7|13322.3|13319.7|13316.2|190
1679926200000|2023-03-27 14:10:00|13319|13317|13325.8|13322.3|13325.9|13322.4|13318.8|13316.8|194
1679926500000|2023-03-27 14:15:00|13325.7|13322.2|13324.7|13321.2|13327.7|13324.2|13322.7|13319.2|235
1679926800000|2023-03-27 14:20:00|13324.6|13321.1|13320.7|13317.2|13324.7|13321.2|13318.7|13315.2|225
1679927100000|2023-03-27 14:25:00|13320.3|13316.8|13321.7|13318.2|13322.9|13319.4|13319.2|13316.4|185
1679927400000|2023-03-27 14:30:00|13321.6|13318.1|13323.5|13321.5|13325.9|13322.4|13321.4|13317.9|236
1679927700000|2023-03-27 14:35:00|13323.6|13321.6|13325.1|13323.1|13325.8|13323.2|13322.6|13320|215
1679928000000|2023-03-27 14:40:00|13325|13323|13324.9|13321.4|13327.7|13324.4|13324.3|13320.8|185
1679928300000|2023-03-27 14:45:00|13325|13321.5|13325.8|13323.8|13327|13325|13324.3|13321.1|242
1679928600000|2023-03-27 14:50:00|13325.7|13323.7|13324.2|13322.2|13328|13326|13324.1|13322.1|118
1679928900000|2023-03-27 14:55:00|13324.3|13322.3|13325.1|13323.1|13327.1|13325.1|13324.3|13322.3|146
1679929200000|2023-03-27 15:00:00|13325.2|13323.2|13327|13323.5|13327|13324.2|13324.8|13322.1|92
1679929500000|2023-03-27 15:05:00|13326.2|13324.2|13326.8|13323.3|13327|13324.3|13324|13321.2|94
1679929800000|2023-03-27 15:10:00|13326.7|13323.2|13322.3|13320.3|13327.5|13324|13321.9|13319.2|96
1679930100000|2023-03-27 15:15:00|13322.4|13320.4|13325.8|13323.8|13327|13324.5|13322.4|13319.7|112
1679930400000|2023-03-27 15:20:00|13325.9|13323.9|13326.8|13323.3|13327.5|13325|13325.5|13322.6|86
1679930700000|2023-03-27 15:25:00|13326.7|13323.2|13327.5|13324|13328.3|13325.5|13326.2|13323.2|87
1679931000000|2023-03-27 15:30:00|13327.3|13323.8|13326.7|13324.7|13327.6|13325.6|13326.4|13323.2|77
1679931300000|2023-03-27 15:35:00|13326.5|13324.5|13324.5|13321|13327.2|13324.5|13324.4|13320.9|132
1679931600000|2023-03-27 15:40:00|13324.4|13320.9|13322.8|13320.8|13325|13321.5|13322.7|13320|93
1679931900000|2023-03-27 15:45:00|13322.9|13320.9|13322.1|13318.6|13323.3|13321|13321.6|13318.1|62
1679932200000|2023-03-27 15:50:00|13322|13318.5|13322.9|13319.4|13322.9|13319.4|13320.5|13317.2|140
1679932500000|2023-03-27 15:55:00|13323|13319.5|13323|13319.5|13324.1|13321.2|13322.2|13318.7|136
1679932800000|2023-03-27 16:00:00|13323.1|13319.6|13320.1|13316.6|13323.6|13320.1|13320.1|13316.6|176
1679933100000|2023-03-27 16:05:00|13320|13316.5|13320.6|13317.1|13320.9|13317.4|13320|13316.5|166
1679933400000|2023-03-27 16:10:00|13320.5|13317|13321.1|13317.6|13321.6|13318.6|13320|13316.5|83
1679933700000|2023-03-27 16:15:00|13321|13317.5|13318.6|13315.1|13321.1|13317.6|13318.4|13314.9|142
1679934000000|2023-03-27 16:20:00|13318.7|13315.2|13317|13315|13318.8|13316|13317|13314.2|113
1679934300000|2023-03-27 16:25:00|13317.1|13315.1|13316.5|13314.5|13317.2|13315.2|13316.5|13314.5|90
1679934600000|2023-03-27 16:30:00|13316.6|13314.6|13317.4|13313.9|13318|13315.4|13316.5|13313.7|64
1679934900000|2023-03-27 16:35:00|13317.3|13313.8|13318.6|13316.6|13318.7|13316.7|13316.4|13313.7|75
1679935200000|2023-03-27 16:40:00|13318.7|13316.7|13319.4|13315.9|13320.8|13318|13318.7|13315.9|98
1679935500000|2023-03-27 16:45:00|13319.3|13315.8|13321.5|13318|13321.8|13318.3|13319.3|13315.8|122
1679935800000|2023-03-27 16:50:00|13321.4|13317.9|13320.2|13316.7|13321.5|13318|13318.8|13315.3|105
1679936100000|2023-03-27 16:55:00|13320|13316.5|13318.9|13315.4|13321.4|13317.9|13318.6|13315.1|96
1679936400000|2023-03-27 17:00:00|13318.8|13315.3|13320.1|13316.6|13320.6|13318.1|13317.6|13314.1|148
1679936700000|2023-03-27 17:05:00|13320.2|13316.7|13321.1|13317.6|13321.3|13317.8|13319.3|13315.8|173
1679937000000|2023-03-27 17:10:00|13321|13317.5|13320.5|13317|13321.3|13317.8|13319.9|13316.4|119
1679937300000|2023-03-27 17:15:00|13320.4|13316.9|13320.1|13318.1|13321.2|13318.2|13319.9|13316.4|107
1679937600000|2023-03-27 17:20:00|13320|13318|13317.6|13314.1|13320.1|13318.1|13317.6|13314.1|111
1679937900000|2023-03-27 17:25:00|13317.7|13314.2|13316.3|13314.3|13317.8|13315|13316.2|13313.8|113
1679938200000|2023-03-27 17:30:00|13316.2|13314.2|13317.8|13314.3|13318.7|13315.2|13316.1|13313.9|112
1679938500000|2023-03-27 17:35:00|13317.9|13314.4|13317.8|13314.3|13318.6|13315.1|13316.7|13313.8|117
1679938800000|2023-03-27 17:40:00|13317.7|13314.2|13317.1|13315.1|13318|13315.2|13316.8|13314|87
1679939100000|2023-03-27 17:45:00|13317|13315|13315.3|13313.3|13317.2|13315.2|13315.3|13313.3|81
1679939400000|2023-03-27 17:50:00|13315.4|13313.4|13315.9|13313.9|13317.2|13314.1|13315.4|13312.6|90
1679939700000|2023-03-27 17:55:00|13315.8|13313.8|13316.1|13314.1|13316.4|13314.4|13315.6|13313.6|63
1679940000000|2023-03-27 18:00:00|13316|13314|13317.7|13315.7|13317.7|13315.7|13315.9|13313.2|97
1679940300000|2023-03-27 18:05:00|13317.6|13315.6|13318.1|13316.1|13318.7|13316.5|13317.6|13315|96
1679940600000|2023-03-27 18:10:00|13318.2|13316.2|13317.1|13313.6|13318.3|13316.2|13317.1|13313.6|86
1679940900000|2023-03-27 18:15:00|13317.2|13313.7|13316.8|13313.3|13317.5|13314.2|13315.3|13312.7|104
1679941200000|2023-03-27 18:20:00|13316.7|13313.2|13315.5|13313.5|13316.7|13313.6|13315.4|13312.7|62
1679941500000|2023-03-27 18:25:00|13315.6|13313.6|13315.7|13313.7|13316.5|13314.3|13315.2|13312.6|79
1679941800000|2023-03-27 18:30:00|13315.6|13313.6|13315.9|13312.4|13316.8|13313.7|13314.7|13312.3|82
1679942100000|2023-03-27 18:35:00|13316|13312.5|13315.7|13312.2|13316|13313.3|13314.9|13312.1|65
1679942400000|2023-03-27 18:40:00|13315.8|13312.3|13315.6|13312.1|13315.9|13312.4|13315.4|13311.9|67
1679942700000|2023-03-27 18:45:00|13315.5|13312|13315.3|13311.8|13316.5|13313|13314.4|13310.9|150
1679943000000|2023-03-27 18:50:00|13315.2|13311.7|13314.2|13310.7|13315.3|13311.8|13313.1|13310.5|61
1679943300000|2023-03-27 18:55:00|13314.3|13310.8|13313.1|13309.6|13314.7|13311.2|13313|13309.5|118
1679943600000|2023-03-27 19:00:00|13312.9|13309.4|13312.6|13309.1|13313|13309.5|13310.8|13307.3|116
1679943900000|2023-03-27 19:05:00|13312.5|13309|13313.8|13310.3|13314.1|13310.6|13312.5|13309|135
1679944200000|2023-03-27 19:10:00|13313.9|13310.4|13314.1|13310.6|13315.3|13311.8|13313.9|13310.4|91
1679944500000|2023-03-27 19:15:00|13314.5|13311|13314.6|13311.1|13314.7|13311.2|13314.2|13310.7|92
1679944800000|2023-03-27 19:20:00|13314.5|13311|13314.7|13311.2|13314.9|13311.4|13314.5|13311|51
1679945100000|2023-03-27 19:25:00|13314.6|13311.1|13314.6|13311.1|13315.2|13311.7|13314.1|13310.6|90
1679945400000|2023-03-27 19:30:00|13314.7|13311.2|13315.4|13311.9|13315.6|13312.1|13314.5|13311|107
1679945700000|2023-03-27 19:35:00|13315.5|13312|13315.6|13312.1|13316.3|13312.8|13315.4|13311.9|75
1679946000000|2023-03-27 19:40:00|13315.5|13312|13315.8|13312.3|13316|13312.5|13315.5|13312|67
1679946300000|2023-03-27 19:45:00|13315.9|13312.4|13315.6|13312.1|13317.9|13314.4|13315.2|13311.7|93
1679946600000|2023-03-27 19:50:00|13315.8|13312.3|13317.4|13313.9|13318.1|13314.6|13315.8|13312.3|116
1679946900000|2023-03-27 19:55:00|13317.5|13314|13314.1|13310.6|13317.8|13314.3|13314.1|13310.6|130
1679947200000|2023-03-27 20:00:00|13314|13310.5|13311.2|13307.7|13314|13310.5|13310.8|13307.3|68
1679947500000|2023-03-27 20:05:00|13311.3|13307.8|13312|13308.5|13312.1|13308.6|13311.2|13307.7|24
1679947800000|2023-03-27 20:10:00|13311.9|13308.4|13310.9|13307.4|13312.1|13308.6|13310.7|13307.2|39
1679948100000|2023-03-27 20:15:00|13310.8|13307.3|13310.9|13307.4|13311.1|13307.6|13310.8|13307.3|43
1679948400000|2023-03-27 20:20:00|13311|13307.5|13311|13307.5|13311.1|13307.6|13310.8|13307.3|19
1679948700000|2023-03-27 20:25:00|13310.9|13307.4|13311.7|13308.2|13311.9|13308.4|13310.9|13307.4|33
1679949000000|2023-03-27 20:30:00|13311.6|13308.1|13311.6|13308.1|13311.7|13308.2|13311.3|13307.8|27
1679949300000|2023-03-27 20:35:00|13311.5|13308|13311|13307.5|13311.6|13308.1|13310.9|13307.4|13
1679949600000|2023-03-27 20:40:00|13311.1|13307.6|13312.9|13309.4|13314|13310.5|13311.1|13307.6|56
1679949900000|2023-03-27 20:45:00|13313|13309.5|13315.9|13308.3|13320.9|13310.5|13310.3|13306.7|115
1679950200000|2023-03-27 20:50:00|13316|13307.9|13318.8|13307.5|13318.8|13309.2|13314|13307.2|104
1679950500000|2023-03-27 20:55:00|13323.4|13309.8|13321.3|13305.3|13326.1|13310.1|13316.8|13304.4|154
1679950800000|2023-03-27 21:00:00|13320.5|13304.5|13320.8|13306.1|13322.2|13306.2|13320.4|13304.4|21
1679951100000|2023-03-27 21:05:00|13320.7|13306.2|13318.9|13306.6|13321.3|13307.3|13318.5|13306.1|27
1679951400000|2023-03-27 21:10:00|13319.3|13306.5|13319.8|13307|13320.8|13307|13319.3|13305.7|10
1679951700000|2023-03-27 21:15:00|13320.6|13306.5|13319.6|13306.7|13320.6|13307|13319.4|13306.4|21
1679952000000|2023-03-27 21:20:00|13318.4|13307.6|13318.5|13308.3|13320.2|13309.5|13315.7|13307|24
1679952300000|2023-03-27 21:25:00|13319.2|13306.9|13318.1|13307.8|13319.3|13307.8|13318.1|13306.9|11
1679952600000|2023-03-27 21:30:00|13318|13307.7|13319.3|13307.5|13319.3|13308.1|13317.7|13307.4|34
1679952900000|2023-03-27 21:35:00|13319.4|13307|13319.5|13307.1|13319.5|13307.4|13319.4|13307|4
1679953200000|2023-03-27 21:40:00|13318.1|13306.8|13317.8|13304.2|13319.4|13306.8|13317.8|13303.2|27
1679953500000|2023-03-27 21:45:00|13317.9|13304.6|13316.9|13304.3|13319.5|13304.6|13316.9|13303.5|12
1679953800000|2023-03-27 21:50:00|13318.6|13303.6|13315.4|13306.8|13319.1|13306.8|13315.4|13303.1|6
1679954100000|2023-03-27 21:55:00|13318.4|13302.4|13316|13305.6|13318.4|13306.3|13315.1|13302.4|17
1679954400000|2023-03-27 22:00:00|13315.2|13306.4|13314|13307.6|13316|13308.6|13313.3|13305.1|89
1679954700000|2023-03-27 22:05:00|13314.3|13307.5|13313.6|13308|13314.4|13308.1|13313.2|13307.5|20
1679955000000|2023-03-27 22:10:00|13314.6|13307.1|13314.5|13308.7|13316|13309.3|13311.7|13306.3|148
1679955300000|2023-03-27 22:15:00|13315|13308.3|13314.9|13307.4|13315.5|13308.5|13313.9|13307.3|46
1679955600000|2023-03-27 22:20:00|13314.8|13307.6|13314.1|13308.5|13314.8|13308.9|13313.1|13307.4|54
1679955900000|2023-03-27 22:25:00|13313.8|13308.4|13314|13308.6|13314.7|13309.4|13313.2|13307.7|36
1679956200000|2023-03-27 22:30:00|13314.7|13307.8|13314|13308.3|13314.7|13309.5|13313.3|13307.8|75
1679956500000|2023-03-27 22:35:00|13313.9|13308.4|13313.1|13309.6|13314|13309.7|13312.9|13308.3|38
1679956800000|2023-03-27 22:40:00|13313.9|13308.9|13314.1|13308.6|13314.1|13309.7|13312.9|13308.6|37
1679957100000|2023-03-27 22:45:00|13313.2|13309.5|13313.1|13309.6|13314.1|13309.6|13313|13308.5|20
1679957400000|2023-03-27 22:50:00|13314|13308.6|13314|13308.7|13314.1|13309.6|13312.9|13308.6|25
1679957700000|2023-03-27 22:55:00|13313.1|13309.6|13313.4|13308.9|13314.2|13309.6|13313|13308.3|24
1679958000000|2023-03-27 23:00:00|13313|13309.4|13312.6|13309.1|13313.2|13309.7|13312.6|13309.1|44
1679958300000|2023-03-27 23:05:00|13312.5|13309|13312.4|13308.6|13313.8|13309.5|13312.4|13308.3|61
1679958600000|2023-03-27 23:10:00|13312.3|13308.8|13311.1|13307.5|13312.3|13308.8|13310.9|13307.3|52
1679958900000|2023-03-27 23:15:00|13311|13307.6|13309.6|13306.1|13311.2|13307.7|13308.9|13305.9|24
1679959200000|2023-03-27 23:20:00|13309.5|13306|13309.3|13305.8|13309.7|13306.8|13308.8|13305.7|35
1679959500000|2023-03-27 23:25:00|13309.5|13306|13309.4|13305.9|13309.5|13306.6|13308.6|13305.7|31
1679959800000|2023-03-27 23:30:00|13309.5|13306|13308.8|13305.3|13309.5|13306|13308|13304.5|51
1679960100000|2023-03-27 23:35:00|13308.7|13305.2|13308.7|13305.2|13308.9|13305.4|13308.5|13305|52
1679960400000|2023-03-27 23:40:00|13308.8|13305.3|13308.6|13305.1|13308.9|13305.4|13308.5|13305|54
1679960700000|2023-03-27 23:45:00|13308.7|13305.2|13308.9|13305.4|13309|13305.5|13308.7|13305.2|25
1679961000000|2023-03-27 23:50:00|13308.8|13305.3|13308.7|13305.2|13308.8|13305.3|13308.5|13305|24
1679961300000|2023-03-27 23:55:00|13308.5|13305|13309.2|13305.7|13309.4|13305.9|13308.5|13305|48
1679961600000|2023-03-28 00:00:00|13309.3|13305.8|13308.6|13305.1|13309.7|13306.7|13308.4|13304.9|56
1679961900000|2023-03-28 00:05:00|13308.5|13305|13305.3|13303.3|13308.8|13305.3|13305.2|13303.2|72
1679962200000|2023-03-28 00:10:00|13305.4|13303.4|13302.7|13300.7|13306.6|13303.5|13301.3|13299.3|80
1679962500000|2023-03-28 00:15:00|13302.6|13300.6|13303.6|13300.1|13303.9|13301.2|13302.4|13299.5|67
1679962800000|2023-03-28 00:20:00|13303.7|13300.2|13302.3|13300.3|13303.8|13301.4|13302.3|13300|49
1679963100000|2023-03-28 00:25:00|13302.4|13300.4|13302.2|13300.2|13303.4|13300.7|13301.9|13299.3|50
1679963400000|2023-03-28 00:30:00|13302.1|13300.1|13301.2|13299.2|13302.2|13300.2|13301.2|13299.2|46
1679963700000|2023-03-28 00:35:00|13300.9|13298.9|13298.3|13296.3|13301.1|13299.1|13298.3|13296.3|54
1679964000000|2023-03-28 00:40:00|13298.4|13296.4|13296.4|13294.4|13298.4|13296.4|13296.3|13294.3|54
1679964300000|2023-03-28 00:45:00|13296.3|13294.3|13295.3|13293.3|13296.5|13294.5|13295.2|13293.2|45
1679964600000|2023-03-28 00:50:00|13295.2|13293.2|13290.4|13286.9|13297.2|13294.8|13289.8|13286.3|127
1679964900000|2023-03-28 00:55:00|13290.1|13286.6|13289.9|13287.9|13294.3|13290.8|13287.1|13283.6|173
1679965200000|2023-03-28 01:00:00|13289.8|13287.8|13290.6|13288.6|13293.3|13291.3|13289.8|13287.4|183
1679965500000|2023-03-28 01:05:00|13290.5|13288.5|13291.7|13288.2|13291.8|13289|13288.3|13286.3|118
1679965800000|2023-03-28 01:10:00|13291.6|13288.1|13291|13287.5|13292.1|13288.6|13290.3|13286.8|127
1679966100000|2023-03-28 01:15:00|13290.9|13287.4|13293.8|13291.8|13293.9|13291.9|13289.8|13286.3|105
1679966400000|2023-03-28 01:20:00|13293.7|13291.7|13295.2|13291.7|13296.7|13294.2|13293.3|13290.8|143
1679966700000|2023-03-28 01:25:00|13295.3|13291.8|13293.9|13291.9|13295.4|13292.7|13293.2|13291.2|96
1679967000000|2023-03-28 01:30:00|13294|13292|13289.1|13287.1|13294|13292|13288.6|13285.9|156
1679967300000|2023-03-28 01:35:00|13289|13287|13291.3|13289.3|13292.2|13289.7|13288.8|13286.4|119
1679967600000|2023-03-28 01:40:00|13291.2|13289.2|13293.3|13291.3|13294.1|13291.4|13291.2|13288.2|129
1679967900000|2023-03-28 01:45:00|13293.2|13291.2|13293|13291|13293.2|13291.2|13291|13288.7|125
1679968200000|2023-03-28 01:50:00|13292.9|13290.9|13294|13292|13294.7|13292.7|13292.2|13290.2|73
1679968500000|2023-03-28 01:55:00|13293.9|13291.9|13294.1|13292.1|13294.7|13292.2|13292.4|13289.6|64
1679968800000|2023-03-28 02:00:00|13294|13292|13293.7|13291.7|13295.2|13292.7|13293|13290.3|92
1679969100000|2023-03-28 02:05:00|13293.6|13291.6|13291.9|13289.9|13294.1|13292.1|13291.7|13289.7|78
1679969400000|2023-03-28 02:10:00|13291.8|13289.8|13287.3|13285.3|13292.1|13290.1|13286.5|13284.5|89
1679969700000|2023-03-28 02:15:00|13287.4|13285.4|13287.2|13285.2|13288.1|13285.5|13286.8|13283.9|84
1679970000000|2023-03-28 02:20:00|13287.3|13285.3|13291.8|13288.3|13291.9|13288.4|13287|13285|124
1679970300000|2023-03-28 02:25:00|13291.7|13288.2|13291.9|13289.9|13293|13290.2|13290.5|13287.7|107
1679970600000|2023-03-28 02:30:00|13291.8|13289.8|13289.5|13287.5|13292.1|13290.1|13287.6|13285.6|117
1679970900000|2023-03-28 02:35:00|13289.6|13287.6|13290.4|13288.4|13291.5|13289.5|13289.6|13287.6|69
1679971200000|2023-03-28 02:40:00|13290.5|13288.5|13290.4|13288.4|13291.6|13289.6|13290.3|13288.3|51
1679971500000|2023-03-28 02:45:00|13290.5|13288.5|13289.3|13287.3|13290.6|13288.6|13288.6|13286.6|57
1679971800000|2023-03-28 02:50:00|13289.2|13287.2|13290.6|13287.1|13291.8|13289|13289.1|13286.7|89
1679972100000|2023-03-28 02:55:00|13290.7|13287.2|13291.9|13288.4|13292.8|13290.2|13290.7|13287.2|84
1679972400000|2023-03-28 03:00:00|13292|13288.5|13290.6|13287.1|13292|13288.5|13289.4|13286.7|69
1679972700000|2023-03-28 03:05:00|13290.5|13287|13289.3|13287.3|13290.6|13287.9|13289.2|13286.9|67
1679973000000|2023-03-28 03:10:00|13289.2|13287.2|13287.7|13284.2|13289.4|13287.4|13287.4|13283.9|88
1679973300000|2023-03-28 03:15:00|13287.8|13284.3|13289.4|13287.4|13289.8|13287.5|13286.2|13284.1|131
1679973600000|2023-03-28 03:20:00|13289.5|13287.5|13287|13285|13289.9|13287.6|13286.9|13284.9|117
1679973900000|2023-03-28 03:25:00|13286.9|13284.9|13286.1|13284.1|13287.2|13285.2|13286.1|13284.1|80
1679974200000|2023-03-28 03:30:00|13286.2|13284.2|13286.8|13283.3|13287|13285|13285.3|13283.3|82
1679974500000|2023-03-28 03:35:00|13286.9|13283.4|13285.1|13281.6|13286.9|13283.4|13284.4|13281.6|76
1679974800000|2023-03-28 03:40:00|13285|13281.5|13282.9|13280.9|13285.1|13282.3|13282|13279.1|90
1679975100000|2023-03-28 03:45:00|13283|13281|13285.6|13283.6|13285.9|13283.6|13283|13281|78
1679975400000|2023-03-28 03:50:00|13285.5|13283.5|13284.5|13282.5|13286.4|13284.4|13284.4|13282.4|70
1679975700000|2023-03-28 03:55:00|13284.6|13282.6|13284|13282|13284.6|13282.6|13283.4|13281.4|43
1679976000000|2023-03-28 04:00:00|13284.1|13282.1|13284.3|13280.8|13284.5|13282.5|13282.3|13280.1|120
1679976300000|2023-03-28 04:05:00|13284.4|13280.9|13283.5|13281.5|13284.4|13281.7|13282.5|13280.5|65
1679976600000|2023-03-28 04:10:00|13283.4|13281.4|13284.1|13282.1|13284.8|13282.2|13283.3|13280.5|77
1679976900000|2023-03-28 04:15:00|13284|13282|13286.6|13284.6|13286.6|13284.6|13283.9|13281.9|45
1679977200000|2023-03-28 04:20:00|13286.5|13284.5|13286.6|13284.6|13287.6|13285.6|13286.5|13284.5|46
1679977500000|2023-03-28 04:25:00|13286.9|13284.9|13288.3|13286.3|13288.6|13286.6|13286.6|13284.6|86
1679977800000|2023-03-28 04:30:00|13288.4|13286.4|13287.5|13285.5|13288.6|13286.6|13287.4|13285.4|67
1679978100000|2023-03-28 04:35:00|13287.8|13285.8|13286.5|13284.5|13287.8|13285.8|13286.4|13284.4|46
1679978400000|2023-03-28 04:40:00|13286.6|13284.6|13285.5|13283.5|13286.6|13284.6|13285.2|13283.2|39
1679978700000|2023-03-28 04:45:00|13285.4|13283.4|13285.5|13283.5|13285.6|13283.6|13285.3|13283.3|24
1679979000000|2023-03-28 04:50:00|13285.4|13283.4|13287|13285|13287.4|13285.4|13285.4|13283.2|90
1679979300000|2023-03-28 04:55:00|13286.9|13284.9|13286.5|13284.5|13288.3|13286.3|13286.5|13284.5|55
1679979600000|2023-03-28 05:00:00|13286.6|13284.6|13286.1|13284.1|13288.2|13286.2|13286|13284|95
1679979900000|2023-03-28 05:05:00|13286|13284|13286.1|13282.6|13286.6|13284.6|13284.6|13282.2|82
1679980200000|2023-03-28 05:10:00|13286.2|13282.7|13283.7|13281.7|13286.2|13283.4|13283.4|13281.4|102
1679980500000|2023-03-28 05:15:00|13283.6|13281.6|13285.6|13282.1|13285.9|13282.7|13283.3|13281.3|60
1679980800000|2023-03-28 05:20:00|13285.5|13282|13286.6|13283.1|13286.6|13283.8|13284.5|13281.2|92
1679981100000|2023-03-28 05:25:00|13286.5|13283|13285.7|13282.2|13286.5|13283|13284.5|13281.7|77
1679981400000|2023-03-28 05:30:00|13285.8|13282.3|13285.4|13283.4|13286.2|13283.7|13284.8|13281.8|60
1679981700000|2023-03-28 05:35:00|13285.3|13283.3|13284.5|13282.5|13285.4|13283.4|13283.5|13281.5|61
1679982000000|2023-03-28 05:40:00|13284.6|13282.6|13284.6|13282.6|13285.6|13283.6|13284.4|13282.4|38
1679982300000|2023-03-28 05:45:00|13284.5|13282.5|13284.1|13282.1|13284.7|13282.7|13283.2|13281.2|65
1679982600000|2023-03-28 05:50:00|13284.2|13282.2|13285.3|13283.3|13286.2|13284.2|13284.1|13282.1|95
1679982900000|2023-03-28 05:55:00|13285.4|13283.4|13284.6|13282.6|13285.6|13283.6|13283.8|13281.8|80
1679983200000|2023-03-28 06:00:00|13284.5|13282.5|13283.8|13281.8|13284.8|13282.8|13283.5|13281.5|132
1679983500000|2023-03-28 06:05:00|13283.9|13281.9|13280.8|13278.8|13284.4|13282.4|13277.8|13275.1|113
1679983800000|2023-03-28 06:10:00|13280.7|13278.7|13283.4|13281.4|13283.6|13281.6|13280.5|13278.4|130
1679984100000|2023-03-28 06:15:00|13283.5|13281.5|13283.4|13279.9|13283.9|13281.9|13282.8|13279.3|97
1679984400000|2023-03-28 06:20:00|13283.7|13280.2|13283.8|13281.8|13284.5|13282.1|13282.8|13279.3|116
1679984700000|2023-03-28 06:25:00|13284.1|13282.1|13284.9|13282.9|13285|13282.9|13283.5|13280.8|83
1679985000000|2023-03-28 06:30:00|13285|13283|13287|13283.5|13291.4|13288.5|13284.9|13282.9|188
1679985300000|2023-03-28 06:35:00|13286.5|13284.5|13284.9|13282.9|13287.2|13285.2|13284.6|13281.9|151
1679985600000|2023-03-28 06:40:00|13285|13283|13288.9|13286.9|13289.2|13287|13284.5|13282.3|115
1679985900000|2023-03-28 06:45:00|13289|13287|13286.9|13283.4|13289.7|13287.7|13284.9|13282.1|163
1679986200000|2023-03-28 06:50:00|13286.8|13283.3|13286.5|13284.5|13286.9|13284.5|13285.4|13282.8|74
1679986500000|2023-03-28 06:55:00|13286.6|13284.6|13287.7|13285.7|13288|13286|13286.3|13284.3|131
1679986800000|2023-03-28 07:00:00|13287.8|13285.8|13286.4|13284.4|13288.1|13285.8|13286.2|13284.1|168
1679987100000|2023-03-28 07:05:00|13286.5|13284.5|13285.6|13283.6|13287.8|13285.8|13285.5|13283.5|128
1679987400000|2023-03-28 07:10:00|13285.7|13283.7|13288.3|13286.3|13288.7|13286.7|13285.6|13283.6|98
1679987700000|2023-03-28 07:15:00|13288.4|13286.4|13288.3|13286.3|13289.7|13287.7|13287.1|13285.1|126
1679988000000|2023-03-28 07:20:00|13288.4|13286.4|13286.7|13284.7|13289.4|13287.4|13286.7|13284.7|113
1679988300000|2023-03-28 07:25:00|13286.8|13284.8|13286.5|13283|13287.7|13284.9|13285.3|13283|119
1679988600000|2023-03-28 07:30:00|13286.6|13283.1|13286.2|13284.2|13286.9|13284.6|13285.6|13283|150
1679988900000|2023-03-28 07:35:00|13286.1|13284.1|13286.6|13283.1|13286.7|13284.2|13285.7|13283|75
1679989200000|2023-03-28 07:40:00|13286.7|13283.2|13285.9|13283.9|13287.2|13284.2|13285.7|13282.9|113
1679989500000|2023-03-28 07:45:00|13285.8|13283.8|13288.4|13286.4|13288.5|13286.5|13285.7|13283.1|163
1679989800000|2023-03-28 07:50:00|13288.5|13286.5|13289|13287|13289.9|13287.9|13288.4|13286.4|82
1679990100000|2023-03-28 07:55:00|13289.1|13287.1|13293.2|13291.2|13293.4|13291.4|13288.2|13286.2|104
1679990400000|2023-03-28 08:00:00|13293.4|13291.4|13292.7|13289.2|13293.5|13291.5|13291.4|13288.1|168
1679990700000|2023-03-28 08:05:00|13292.6|13289.1|13290.4|13288.4|13293.2|13290.4|13290.4|13287.6|95
1679991000000|2023-03-28 08:10:00|13290.5|13288.5|13290.4|13288.4|13291.5|13289|13290.1|13287.8|73
1679991300000|2023-03-28 08:15:00|13290.5|13288.5|13290.3|13288.3|13292|13289.9|13290.3|13288.1|158
1679991600000|2023-03-28 08:20:00|13290.4|13288.4|13292.7|13290.7|13293.2|13290.7|13290.3|13288.3|120
1679991900000|2023-03-28 08:25:00|13292.6|13290.6|13292.8|13289.3|13294.1|13291.5|13292|13288.9|141
1679992200000|2023-03-28 08:30:00|13292.7|13289.2|13289.7|13287.7|13293|13289.9|13289.6|13287.6|120
1679992500000|2023-03-28 08:35:00|13289.6|13287.6|13289.1|13287.1|13290.3|13287.7|13288.6|13286.3|106
1679992800000|2023-03-28 08:40:00|13289.2|13287.2|13292.2|13290.2|13294.2|13291.6|13289.2|13287.2|172
1679993100000|2023-03-28 08:45:00|13292.1|13290.1|13293.3|13289.8|13293.3|13290.4|13291.3|13288.5|107
1679993400000|2023-03-28 08:50:00|13293.2|13289.7|13292.1|13290.1|13293.3|13290.1|13291.2|13288.8|85
1679993700000|2023-03-28 08:55:00|13292.3|13290.3|13291.6|13289.6|13292.9|13290.9|13291.5|13289.5|102
1679994000000|2023-03-28 09:00:00|13291.5|13289.5|13290.2|13288.2|13291.6|13289.6|13289.7|13287.7|104
1679994300000|2023-03-28 09:05:00|13290.3|13288.3|13292.3|13290.3|13292.5|13290.5|13290.2|13288.2|84
1679994600000|2023-03-28 09:10:00|13292.2|13290.2|13293.6|13290.1|13293.8|13291.5|13292.2|13290.1|107
1679994900000|2023-03-28 09:15:00|13293.7|13290.2|13291.7|13289.7|13294|13290.9|13291.5|13289.5|116
1679995200000|2023-03-28 09:20:00|13291.8|13289.8|13291.4|13289.4|13291.9|13289.9|13291.2|13289.2|90
1679995500000|2023-03-28 09:25:00|13291.3|13289.3|13292.7|13289.2|13292.8|13290|13291.1|13289.1|65
1679995800000|2023-03-28 09:30:00|13292.8|13289.3|13292.8|13289.3|13294.9|13291.4|13291.9|13289.1|173
1679996100000|2023-03-28 09:35:00|13292.7|13289.2|13292.9|13289.4|13293.3|13290.2|13291.8|13289|72
1679996400000|2023-03-28 09:40:00|13292.8|13289.3|13292.5|13289|13293|13290.2|13292|13288.9|87
1679996700000|2023-03-28 09:45:00|13292.6|13289.1|13291.2|13289.2|13292.7|13290|13291.2|13288.6|113
1679997000000|2023-03-28 09:50:00|13291.1|13289.1|13289.5|13287.5|13291.2|13289.2|13289.5|13287.5|46
1679997300000|2023-03-28 09:55:00|13289.6|13287.6|13290.3|13288.3|13290.5|13288.5|13289.5|13287.5|57
1679997600000|2023-03-28 10:00:00|13290.2|13288.2|13289.2|13287.2|13290.4|13288.4|13288.7|13286.7|93
1679997900000|2023-03-28 10:05:00|13289.1|13287.1|13289|13287|13289.4|13287.4|13288.6|13286.6|69
1679998200000|2023-03-28 10:10:00|13289.1|13287.1|13288|13286|13289.1|13287.1|13287.9|13285.9|68
1679998500000|2023-03-28 10:15:00|13288.1|13286.1|13288|13286|13288.8|13286.8|13287.8|13285.8|57
1679998800000|2023-03-28 10:20:00|13287.9|13285.9|13287.3|13285.3|13287.9|13285.9|13287|13285|56
1679999100000|2023-03-28 10:25:00|13287.2|13285.2|13287.1|13285.1|13287.4|13285.4|13286.8|13284.8|78
1679999400000|2023-03-28 10:30:00|13287.2|13285.2|13287.7|13285.7|13288.6|13286.1|13287.2|13284.8|87
1679999700000|2023-03-28 10:35:00|13287.8|13285.8|13287.9|13284.4|13288.4|13286.1|13287.2|13284.4|60
1680000000000|2023-03-28 10:40:00|13288|13284.5|13288|13284.5|13288.6|13285.6|13287.1|13284.4|65
1680000300000|2023-03-28 10:45:00|13287.9|13284.4|13287.9|13284.4|13288.6|13285.1|13287.8|13284.3|82
1680000600000|2023-03-28 10:50:00|13288|13284.5|13288|13286|13289.1|13286|13287.5|13284.3|68
1680000900000|2023-03-28 10:55:00|13287.9|13285.9|13286.1|13284.1|13288.7|13286|13285.9|13283.9|72
1680001200000|2023-03-28 11:00:00|13286|13284|13285|13283|13286.6|13284.3|13284.9|13282.5|85
1680001500000|2023-03-28 11:05:00|13284.9|13282.9|13284.3|13282.3|13286.5|13283|13284.1|13281.7|136
1680001800000|2023-03-28 11:10:00|13284.7|13282.7|13284|13282|13285.6|13282.8|13283.9|13281.3|50
1680002100000|2023-03-28 11:15:00|13284.1|13282.1|13284|13280.5|13284.4|13282.1|13283.3|13280.4|88
1680002400000|2023-03-28 11:20:00|13284.1|13280.6|13283.2|13281.2|13284.1|13281.3|13282.9|13280.5|46
1680002700000|2023-03-28 11:25:00|13283.1|13281.1|13283.1|13281.1|13283.7|13281.7|13283.1|13281.1|83
1680003000000|2023-03-28 11:30:00|13283.2|13281.2|13282.8|13280.8|13284.2|13281.5|13282.7|13280.5|98
1680003300000|2023-03-28 11:35:00|13282.7|13280.7|13282.3|13278.8|13283|13281|13281.1|13278|92
1680003600000|2023-03-28 11:40:00|13282.4|13278.9|13282.6|13279.1|13282.8|13279.7|13281.6|13278.4|117
1680003900000|2023-03-28 11:45:00|13282.7|13279.2|13279.9|13277.9|13282.7|13279.3|13279.9|13277.9|90
1680004200000|2023-03-28 11:50:00|13280|13278|13280.5|13278.5|13280.6|13278.6|13279.6|13277.6|61
1680004500000|2023-03-28 11:55:00|13280.4|13278.4|13280.2|13278.2|13280.5|13278.5|13279.9|13277.9|64
1680004800000|2023-03-28 12:00:00|13280.3|13278.3|13280.1|13276.6|13280.5|13278.4|13278.9|13276.5|99
1680005100000|2023-03-28 12:05:00|13280.2|13276.7|13279|13277|13280.9|13277.4|13278.5|13276.2|97
1680005400000|2023-03-28 12:10:00|13279.1|13277.1|13278|13276|13279.1|13277.1|13277.8|13275.8|122
1680005700000|2023-03-28 12:15:00|13277.9|13275.9|13277.8|13274.3|13278.9|13275.9|13276.8|13274.2|137
1680006000000|2023-03-28 12:20:00|13277.7|13274.2|13274.2|13272.2|13277.8|13275.1|13273.8|13270.4|133
1680006300000|2023-03-28 12:25:00|13273.5|13271.5|13274.7|13271.2|13275.4|13272.4|13273.3|13270.3|147
1680006600000|2023-03-28 12:30:00|13274.6|13271.1|13274.3|13270.8|13274.7|13271.4|13273.1|13270.2|107
1680006900000|2023-03-28 12:35:00|13274.4|13270.9|13273.9|13270.4|13274.7|13271.2|13273.7|13270.2|128
1680007200000|2023-03-28 12:40:00|13274|13270.5|13275.3|13271.8|13275.6|13272.1|13273.9|13270.4|112
1680007500000|2023-03-28 12:45:00|13275.4|13271.9|13276.6|13273.1|13276.9|13273.4|13275.3|13271.8|125
1680007800000|2023-03-28 12:50:00|13276.5|13273|13278.8|13275.3|13278.9|13275.4|13275.9|13272.4|129
1680008100000|2023-03-28 12:55:00|13278.9|13275.4|13279.2|13275.7|13279.3|13276.5|13277.4|13274.6|69
1680008400000|2023-03-28 13:00:00|13279.3|13275.8|13280.8|13277.3|13281|13278.3|13278.3|13275.7|108
1680008700000|2023-03-28 13:05:00|13280.9|13277.4|13278.4|13276.4|13281|13278.4|13278.3|13275.6|82
1680009000000|2023-03-28 13:10:00|13278.5|13276.5|13279|13277|13280|13278|13278.5|13276.5|76
1680009300000|2023-03-28 13:15:00|13279.1|13277.1|13278.6|13276.6|13279.1|13277.1|13278.3|13276.3|88
1680009600000|2023-03-28 13:20:00|13278.7|13276.7|13278.5|13276.5|13278.9|13276.9|13278.2|13276.2|71
1680009900000|2023-03-28 13:25:00|13278.6|13276.6|13280.2|13278.2|13281.1|13278.2|13278.6|13276.4|123
1680010200000|2023-03-28 13:30:00|13280.1|13278.1|13279.3|13277.3|13281|13279|13279.3|13277.3|135
1680010500000|2023-03-28 13:35:00|13279.2|13277.2|13278.2|13276.2|13279.8|13277.8|13278|13276|119
1680010800000|2023-03-28 13:40:00|13278.1|13276.1|13279.9|13276.4|13280.2|13278.2|13278|13276|164
1680011100000|2023-03-28 13:45:00|13280|13276.5|13281.4|13277.9|13281.9|13278.4|13278.7|13276.3|162
1680011400000|2023-03-28 13:50:00|13281.5|13278|13281|13279|13282|13279.6|13280.6|13277.9|79
1680011700000|2023-03-28 13:55:00|13280.9|13278.9|13282.3|13278.8|13282.3|13279.4|13280.9|13278.6|44
1680012000000|2023-03-28 14:00:00|13282.5|13279|13281.5|13279.5|13283.8|13280.3|13281.3|13278.7|114
1680012300000|2023-03-28 14:05:00|13281.6|13279.6|13281.9|13278.4|13283.9|13281.2|13281.3|13278.4|118
1680012600000|2023-03-28 14:10:00|13282|13278.5|13281|13279|13282|13279.3|13280.1|13278.1|105
1680012900000|2023-03-28 14:15:00|13280.9|13278.9|13281.2|13279.2|13281.9|13279.9|13280.9|13278.9|104
1680013200000|2023-03-28 14:20:00|13281|13279|13281.6|13279.6|13282|13280|13280.9|13278.9|143
1680013500000|2023-03-28 14:25:00|13281.7|13279.7|13280.2|13278.2|13281.7|13279.7|13280.1|13278.1|127
1680013800000|2023-03-28 14:30:00|13280.3|13278.3|13283.7|13281.7|13283.7|13281.7|13280.2|13278.2|102
1680014100000|2023-03-28 14:35:00|13283.6|13281.6|13282.4|13280.4|13283.7|13281.7|13281.9|13279.9|126
1680014400000|2023-03-28 14:40:00|13282.3|13280.3|13282.1|13280.1|13282.7|13280.7|13281.5|13279.5|98
1680014700000|2023-03-28 14:45:00|13282|13280|13279.7|13277.7|13282|13280|13279.3|13277.3|145
1680015000000|2023-03-28 14:50:00|13279.6|13277.6|13280.4|13278.4|13281.7|13279.7|13279.6|13277.6|101
1680015300000|2023-03-28 14:55:00|13280.3|13278.3|13279.4|13277.4|13280.6|13278.6|13279.1|13277.1|86
1680015600000|2023-03-28 15:00:00|13279.3|13277.3|13278.2|13276.2|13279.4|13277.4|13278.2|13276.2|124
1680015900000|2023-03-28 15:05:00|13278.3|13276.3|13278.3|13276.3|13279.7|13276.8|13278.2|13275.5|52
1680016200000|2023-03-28 15:10:00|13278.4|13276.4|13278.2|13276.2|13278.4|13276.4|13278|13276|29
1680016500000|2023-03-28 15:15:00|13278.1|13276.1|13278.2|13276.2|13278.4|13276.4|13277.8|13275.8|51
1680016800000|2023-03-28 15:20:00|13278.3|13276.3|13277.2|13275.2|13278.3|13276.3|13277.1|13275.1|46
1680017100000|2023-03-28 15:25:00|13277.3|13275.3|13277.2|13275.2|13278.1|13275.3|13277.1|13274.4|24
1680017400000|2023-03-28 15:30:00|13277.1|13275.1|13275.8|13273.8|13277.1|13275.1|13275.4|13273.4|101
1680017700000|2023-03-28 15:35:00|13275.7|13273.7|13275|13273|13276|13274|13274.6|13272.6|120
1680018000000|2023-03-28 15:40:00|13274.9|13272.9|13276|13274|13276.1|13274.1|13274.7|13272.7|60
1680018300000|2023-03-28 15:45:00|13276.1|13274.1|13276|13274|13276.1|13274.1|13275.4|13273.4|56
1680018600000|2023-03-28 15:50:00|13275.9|13273.9|13275.4|13273.4|13276|13274|13275.2|13273.2|50
1680018900000|2023-03-28 15:55:00|13275.5|13273.5|13277.2|13275.2|13277.2|13275.2|13275.5|13273.5|73
1680019200000|2023-03-28 16:00:00|13277|13275|13276|13274|13277.5|13275|13276|13273.1|98
1680019500000|2023-03-28 16:05:00|13276.1|13274.1|13279|13275.5|13279.5|13276|13276|13273.5|126
1680019800000|2023-03-28 16:10:00|13278.9|13275.4|13279|13275.5|13280.1|13276.7|13278.1|13275.4|78
1680020100000|2023-03-28 16:15:00|13278.9|13275.4|13276.2|13274.2|13278.9|13275.7|13275.7|13273.7|71
1680020400000|2023-03-28 16:20:00|13276.1|13274.1|13276.1|13274.1|13276.3|13274.3|13275.6|13273.6|52
1680020700000|2023-03-28 16:25:00|13276|13274|13277.6|13274.1|13277.6|13275|13276|13274|101
1680021000000|2023-03-28 16:30:00|13277.5|13274|13276.6|13274.6|13277.6|13274.8|13276.5|13273.8|78
1680021300000|2023-03-28 16:35:00|13276.5|13274.5|13276.3|13274.3|13276.7|13274.7|13276.2|13274.2|87
1680021600000|2023-03-28 16:40:00|13276.4|13274.4|13277.1|13275.1|13277.4|13275.1|13276|13273.8|83
1680021900000|2023-03-28 16:45:00|13277|13275|13277.1|13273.6|13278|13275.1|13276.2|13273.3|128
1680022200000|2023-03-28 16:50:00|13277.2|13273.7|13276.7|13273.2|13277.2|13274.3|13275.8|13273.2|101
1680022500000|2023-03-28 16:55:00|13276.8|13273.3|13275.6|13273.6|13276.9|13273.8|13275.6|13272.9|68
1680022800000|2023-03-28 17:00:00|13275.5|13273.5|13275.4|13273.4|13275.9|13273.9|13275.1|13273.1|81
1680023100000|2023-03-28 17:05:00|13275.5|13273.5|13276.1|13274.1|13276.2|13274.2|13275.4|13273.4|63
1680023400000|2023-03-28 17:10:00|13276|13274|13276.1|13274.1|13276.8|13274.4|13275.4|13272.7|83
1680023700000|2023-03-28 17:15:00|13276|13274|13275.2|13273.2|13276.2|13274.2|13275.2|13273.2|45
1680024000000|2023-03-28 17:20:00|13275.1|13273.1|13276.7|13274.7|13277|13275|13275.1|13273.1|66
1680024300000|2023-03-28 17:25:00|13276.6|13274.6|13275.8|13273.8|13276.6|13274.6|13275.8|13273.8|56
1680024600000|2023-03-28 17:30:00|13275.9|13273.9|13277.2|13273.7|13277.3|13274.6|13275.8|13273.6|142
1680024900000|2023-03-28 17:35:00|13277.1|13273.6|13276.1|13274.1|13277.2|13274.3|13275.9|13273.1|77
1680025200000|2023-03-28 17:40:00|13276.2|13274.2|13275.9|13273.9|13276.2|13274.2|13275.8|13273.8|112
1680025500000|2023-03-28 17:45:00|13276|13274|13276.2|13274.2|13276.6|13274.6|13275.8|13273.8|52
1680025800000|2023-03-28 17:50:00|13276.1|13274.1|13275.9|13273.9|13276.9|13274.2|13275.9|13273.2|73
1680026100000|2023-03-28 17:55:00|13275.8|13273.8|13277.8|13275.8|13277.8|13275.8|13275.7|13273.7|107
1680026400000|2023-03-28 18:00:00|13278.2|13276.2|13277.7|13275.7|13278.8|13276.8|13277.3|13275.3|132
1680026700000|2023-03-28 18:05:00|13277.6|13275.6|13276.9|13274.9|13278|13275.8|13276.8|13273.8|125
1680027000000|2023-03-28 18:10:00|13277|13275|13277.6|13275.6|13278.2|13275.7|13276.9|13274.4|67
1680027300000|2023-03-28 18:15:00|13277.7|13275.7|13279.1|13277.1|13279.6|13277.2|13277.6|13275.3|74
1680027600000|2023-03-28 18:20:00|13279|13277|13278.8|13276.8|13279.1|13277.1|13277.9|13275.9|56
1680027900000|2023-03-28 18:25:00|13278.9|13276.9|13278.6|13276.6|13279|13277|13278|13276|74
1680028200000|2023-03-28 18:30:00|13278.5|13276.5|13278.3|13276.3|13278.9|13276.9|13278.2|13276.2|91
1680028500000|2023-03-28 18:35:00|13278.2|13276.2|13278.4|13276.4|13278.5|13276.5|13278.1|13276.1|77
1680028800000|2023-03-28 18:40:00|13278.5|13276.5|13277.3|13275.3|13278.8|13276.8|13277.1|13275.1|61
1680029100000|2023-03-28 18:45:00|13277.4|13275.4|13275.9|13273.9|13277.4|13275.4|13275.6|13273.6|65
1680029400000|2023-03-28 18:50:00|13275.8|13273.8|13276.8|13274.8|13276.9|13274.9|13275.8|13273.8|43
1680029700000|2023-03-28 18:55:00|13276.9|13274.9|13276.5|13274.5|13278.1|13275.3|13276.3|13273.9|122
1680030000000|2023-03-28 19:00:00|13277.3|13273.8|13276.7|13273.2|13277.8|13274.3|13276.4|13272.9|100
1680030300000|2023-03-28 19:05:00|13276.8|13273.3|13276.9|13273.4|13277.1|13273.6|13276.6|13273.1|79
1680030600000|2023-03-28 19:10:00|13276.8|13273.3|13275.1|13271.6|13276.9|13273.4|13275.1|13271.6|68
1680030900000|2023-03-28 19:15:00|13275.2|13271.7|13275.2|13271.7|13275.4|13271.9|13275|13271.5|88
1680031200000|2023-03-28 19:20:00|13275.3|13271.8|13275|13271.5|13275.4|13272.7|13274.5|13271.4|65
1680031500000|2023-03-28 19:25:00|13275.1|13271.6|13274.9|13271.4|13275.2|13271.7|13274.8|13271.3|23
1680031800000|2023-03-28 19:30:00|13275|13271.5|13275|13271.5|13275.6|13272.1|13275|13271.5|69
1680032100000|2023-03-28 19:35:00|13274.9|13271.4|13275.2|13271.7|13275.6|13272.1|13274.3|13270.8|62
1680032400000|2023-03-28 19:40:00|13275.1|13271.6|13274.7|13271.2|13275.2|13272.3|13274|13271.2|38
1680032700000|2023-03-28 19:45:00|13274.8|13271.3|13273.9|13271.9|13274.9|13272.1|13273.3|13270.6|95
1680033000000|2023-03-28 19:50:00|13273.7|13271.7|13273.4|13271.4|13274.7|13271.9|13273.3|13270.5|87
1680033300000|2023-03-28 19:55:00|13273.5|13271.5|13276.2|13272.7|13276.3|13272.8|13273.2|13269.9|91
1680033600000|2023-03-28 20:00:00|13276.1|13272.6|13274.8|13271.3|13276.2|13272.7|13274.6|13271.1|51
1680033900000|2023-03-28 20:05:00|13274.9|13271.4|13274.9|13271.4|13274.9|13271.4|13274.6|13271.1|24
1680034200000|2023-03-28 20:10:00|13275|13271.5|13274.8|13271.3|13275.1|13272.2|13274.2|13271.2|18
1680034500000|2023-03-28 20:15:00|13274.9|13271.4|13274.8|13271.3|13274.9|13271.4|13274.8|13271.3|16
1680034800000|2023-03-28 20:20:00|13274.9|13271.4|13275.1|13271.6|13275.1|13271.6|13274.8|13271.3|15
1680035100000|2023-03-28 20:25:00|13275|13271.5|13275.3|13271.8|13275.3|13271.8|13275|13271.5|27
1680035400000|2023-03-28 20:30:00|13275.2|13271.7|13275.3|13271.8|13275.5|13272|13275.1|13271.6|23
1680035700000|2023-03-28 20:35:00|13275.4|13271.9|13275.5|13272|13275.5|13272.8|13274.6|13271.8|17
1680036000000|2023-03-28 20:40:00|13275.3|13271.8|13274.9|13271.4|13275.4|13271.9|13274.9|13271.4|20
1680036300000|2023-03-28 20:45:00|13274.8|13271.3|13275.4|13270.9|13275.4|13271.5|13274.4|13270.5|34
1680036600000|2023-03-28 20:50:00|13275.5|13270.8|13276.9|13271.9|13277.8|13272.7|13275.1|13270.7|93
1680036900000|2023-03-28 20:55:00|13277|13271.8|13277.7|13268.7|13278.5|13271.8|13275.4|13268.4|68
1680037200000|2023-03-28 21:00:00|13278.7|13268.9|13279.4|13270.3|13279.8|13271.2|13278.6|13268.9|18
1680037500000|2023-03-28 21:05:00|13279.7|13269.5|13280.6|13269.7|13280.6|13269.7|13279.5|13267.9|14
1680037800000|2023-03-28 21:10:00|13281.4|13269.2|13279|13270.3|13281.4|13271.6|13277.4|13269.1|9
1680038100000|2023-03-28 21:15:00|13279.2|13270.1|13280.6|13269.8|13280.6|13270.5|13278.8|13269.7|16
1680038400000|2023-03-28 21:20:00|13279.1|13270.4|13277.8|13271.4|13279.1|13271.4|13277.8|13270.4|2
1680038700000|2023-03-28 21:25:00|13278|13271.3|13278|13271.3|13278|13271.6|13277.5|13271.2|20
1680039000000|2023-03-28 21:30:00|13278.3|13271.5|13279.4|13270.2|13280.6|13271.5|13278|13269.6|81
1680039300000|2023-03-28 21:35:00|13279.1|13270.3|13280.6|13269.6|13280.6|13270.3|13279.1|13269.6|9
1680039600000|2023-03-28 21:40:00|13280.7|13269.7|13279.5|13269.7|13280.7|13269.7|13279.5|13269.6|4
1680039900000|2023-03-28 21:45:00|13279.9|13269.5|13280|13269.6|13280.3|13269.9|13279.7|13269.3|41
1680040200000|2023-03-28 21:50:00|13280.1|13269.7|13280.4|13269.2|13280.5|13269.7|13280|13269.1|23
1680040500000|2023-03-28 21:55:00|13280.5|13269.1|13278|13271.4|13280.7|13271.5|13278|13269.1|18
1680040800000|2023-03-28 22:00:00|13278.1|13271.5|13278.7|13270.4|13280.1|13272.2|13276.6|13269.8|75
1680041100000|2023-03-28 22:05:00|13279.3|13269.9|13277.2|13271.8|13280.1|13272|13277|13269.1|61
1680041400000|2023-03-28 22:10:00|13277.3|13271.3|13277.7|13272|13278.6|13272.1|13276.3|13270.9|54
1680041700000|2023-03-28 22:15:00|13278|13271.6|13277.9|13271.8|13278.8|13272.5|13276.4|13271|36
1680042000000|2023-03-28 22:20:00|13278.6|13271.2|13278.4|13270.9|13278.6|13272.5|13276.5|13270.9|33
1680042300000|2023-03-28 22:25:00|13278.3|13270.8|13277.9|13271.5|13278.4|13272|13277|13270.8|42
1680042600000|2023-03-28 22:30:00|13277.8|13270.9|13277.7|13272.1|13278.6|13272.2|13277.3|13270.9|47
1680042900000|2023-03-28 22:35:00|13277.6|13271.5|13276.6|13272.1|13278.1|13272.4|13275.8|13271.5|49
1680043200000|2023-03-28 22:40:00|13276.5|13272.4|13276.5|13272.5|13277.5|13272.6|13275.8|13271.3|39
1680043500000|2023-03-28 22:45:00|13276.1|13272.6|13277.5|13273.7|13278.3|13273.7|13276.1|13271.5|53
1680043800000|2023-03-28 22:50:00|13277.6|13274|13279.5|13274.6|13279.7|13275.2|13277.4|13273.1|72
1680044100000|2023-03-28 22:55:00|13279.6|13274.7|13278.8|13275.3|13279.8|13275.6|13278.5|13274.5|34
1680044400000|2023-03-28 23:00:00|13279|13275.5|13279.3|13275.8|13279.4|13275.9|13277.6|13273.8|76
1680044700000|2023-03-28 23:05:00|13279.2|13275.7|13279.9|13276.4|13279.9|13276.7|13278.7|13275.7|25
1680045000000|2023-03-28 23:10:00|13280|13276.5|13281.7|13278.2|13282|13278.5|13280|13276.5|50
1680045300000|2023-03-28 23:15:00|13281.8|13278.3|13282.4|13278.9|13283|13279.5|13281.2|13277.7|125
1680045600000|2023-03-28 23:20:00|13282.8|13279.3|13283|13279.5|13283|13279.5|13281.3|13277.8|120
1680045900000|2023-03-28 23:25:00|13283.1|13279.6|13282.8|13279.3|13283.5|13280|13282.2|13278.7|70
1680046200000|2023-03-28 23:30:00|13282.9|13279.4|13282.3|13278.8|13283.7|13280.2|13282.2|13278.7|69
1680046500000|2023-03-28 23:35:00|13282.4|13278.9|13282.4|13278.9|13282.6|13279.1|13282.2|13278.7|25
1680046800000|2023-03-28 23:40:00|13282.6|13279.1|13282.2|13278.7|13282.6|13279.1|13282.1|13278.6|39
1680047100000|2023-03-28 23:45:00|13282.1|13278.6|13282.5|13279|13282.5|13279|13282|13278.5|43
1680047400000|2023-03-28 23:50:00|13282.4|13278.9|13281.3|13277.8|13282.4|13278.9|13281.1|13277.6|24
1680047700000|2023-03-28 23:55:00|13281.4|13277.9|13281.6|13278.1|13282.5|13279|13281.2|13277.7|55
1680048000000|2023-03-29 00:00:00|13281.5|13278|13278.2|13276.2|13281.6|13278.1|13278.2|13276.2|90
1680048300000|2023-03-29 00:05:00|13278.3|13276.3|13278|13274.5|13279.4|13276.4|13277.9|13274.4|44
1680048600000|2023-03-29 00:10:00|13277.9|13274.4|13276.9|13273.4|13278|13274.5|13276.2|13273.1|92
1680048900000|2023-03-29 00:15:00|13276.8|13273.3|13276.5|13273|13277.7|13274.2|13276.1|13272.6|117
1680049200000|2023-03-29 00:20:00|13276.4|13272.9|13276.5|13273|13277.8|13274.3|13276.4|13272.9|57
1680049500000|2023-03-29 00:25:00|13276.4|13272.9|13276.6|13273.1|13277.6|13274.6|13276.2|13272.7|117
1680049800000|2023-03-29 00:30:00|13276.5|13273|13276.8|13273.3|13279.6|13276.1|13276.4|13272.9|133
1680050100000|2023-03-29 00:35:00|13276|13274|13276.9|13274.9|13277.6|13275.1|13275.9|13273.2|59
1680050400000|2023-03-29 00:40:00|13277|13275|13275.9|13273.9|13278.3|13276.3|13275.9|13273.9|74
1680050700000|2023-03-29 00:45:00|13276|13274|13275.3|13273.3|13276.1|13274.1|13275|13273|96
1680051000000|2023-03-29 00:50:00|13275.2|13273.2|13276.7|13273.2|13277.9|13274.4|13275.1|13272.4|142
1680051300000|2023-03-29 00:55:00|13276.8|13273.3|13275.8|13273.8|13277.9|13274.4|13275.7|13273|150
1680051600000|2023-03-29 01:00:00|13275.7|13273.7|13275|13273|13275.9|13273.9|13274.3|13272.3|106
1680051900000|2023-03-29 01:05:00|13274.9|13272.9|13278.5|13276.5|13278.6|13276.6|13274.9|13272.9|135
1680052200000|2023-03-29 01:10:00|13278.4|13276.4|13279.2|13275.7|13279.8|13277.4|13277.1|13274.3|117
1680052500000|2023-03-29 01:15:00|13279.3|13275.8|13279.6|13276.1|13280.2|13276.7|13278.9|13275.4|146
1680052800000|2023-03-29 01:20:00|13279.5|13276|13277|13275|13279.9|13277.1|13276.3|13274.3|160
1680053100000|2023-03-29 01:25:00|13276.9|13274.9|13277.1|13275.1|13277.8|13275.3|13275.7|13273.7|124
1680053400000|2023-03-29 01:30:00|13277|13275|13275.8|13273.8|13278.6|13275.5|13275.6|13273|217
1680053700000|2023-03-29 01:35:00|13275.9|13273.9|13277.7|13274.2|13278.1|13275.1|13275.9|13273.7|138
1680054000000|2023-03-29 01:40:00|13277.8|13274.3|13279.9|13277.9|13281|13278.3|13277.5|13274|166
1680054300000|2023-03-29 01:45:00|13279.8|13277.8|13280.6|13277.1|13280.7|13278.3|13279|13276.3|188
1680054600000|2023-03-29 01:50:00|13279.9|13277.9|13278.7|13276.7|13279.9|13277.9|13278.6|13276.6|111
1680054900000|2023-03-29 01:55:00|13278.6|13276.6|13278.7|13276.7|13279.2|13277.2|13278.4|13276.4|137
1680055200000|2023-03-29 02:00:00|13278.8|13276.8|13280|13278|13280|13278|13278.3|13276.3|125
1680055500000|2023-03-29 02:05:00|13279.9|13277.9|13283.4|13281.4|13283.6|13281.6|13279.9|13277.9|97
1680055800000|2023-03-29 02:10:00|13283.5|13281.5|13285|13283|13285.5|13283.5|13283.5|13281.5|62
1680056100000|2023-03-29 02:15:00|13284.9|13282.9|13285.4|13283.4|13285.6|13283.6|13284.4|13282.4|85
1680056400000|2023-03-29 02:20:00|13285.3|13283.3|13285.2|13283.2|13285.4|13283.4|13284.1|13282.1|76
1680056700000|2023-03-29 02:25:00|13285.1|13283.1|13284.3|13282.3|13285.2|13283.2|13283.9|13281.9|71
1680057000000|2023-03-29 02:30:00|13284.2|13282.2|13285.3|13283.3|13285.5|13283.5|13284.2|13282.2|92
1680057300000|2023-03-29 02:35:00|13285.2|13283.2|13285|13283|13285.4|13283.4|13283.9|13281.9|82
1680057600000|2023-03-29 02:40:00|13284.9|13282.9|13286.5|13284.5|13287.3|13285.3|13284.7|13282.7|81
1680057900000|2023-03-29 02:45:00|13286.6|13284.6|13287.9|13285.9|13288.1|13286.1|13286.4|13284.4|88
1680058200000|2023-03-29 02:50:00|13287.8|13285.8|13287.6|13285.6|13288.2|13286.2|13286.4|13284.4|81
1680058500000|2023-03-29 02:55:00|13287.7|13285.7|13288.9|13286.9|13288.9|13286.9|13287.3|13285.3|105
1680058800000|2023-03-29 03:00:00|13288.8|13286.8|13287.6|13285.6|13289.3|13287.3|13287.2|13285.2|160
1680059100000|2023-03-29 03:05:00|13287.7|13285.7|13288.9|13286.9|13289.4|13287.4|13287.6|13285.6|99
1680059400000|2023-03-29 03:10:00|13288.8|13286.8|13289.5|13287.5|13289.6|13287.6|13288.2|13286.2|106
1680059700000|2023-03-29 03:15:00|13289.4|13287.4|13290.2|13288.2|13290.2|13288.2|13288.3|13286.2|126
1680060000000|2023-03-29 03:20:00|13290.1|13288.1|13290.4|13288.4|13290.7|13288.7|13290|13288|77
1680060300000|2023-03-29 03:25:00|13290.3|13288.3|13292.2|13290.2|13292.4|13290.4|13289.6|13287.6|93
1680060600000|2023-03-29 03:30:00|13292.1|13290.1|13293.8|13290.3|13295.1|13292.2|13291.6|13289.6|135
1680060900000|2023-03-29 03:35:00|13293.9|13290.4|13292.7|13290.7|13294.3|13292.3|13291.8|13289.5|109
1680061200000|2023-03-29 03:40:00|13292.6|13290.6|13291.3|13289.3|13292.9|13290.9|13291.3|13289.3|85
1680061500000|2023-03-29 03:45:00|13291.4|13289.4|13290.1|13288.1|13291.4|13289.4|13290.1|13288.1|62
1680061800000|2023-03-29 03:50:00|13290.2|13288.2|13289.4|13287.4|13290.4|13288.4|13288.6|13286.6|102
1680062100000|2023-03-29 03:55:00|13289.6|13287.6|13289.8|13286.3|13289.9|13287.7|13288.5|13286.1|81
1680062400000|2023-03-29 04:00:00|13289.9|13286.4|13288.6|13286.6|13289.9|13287.6|13288.5|13286.3|84
1680062700000|2023-03-29 04:05:00|13288.5|13286.5|13288.5|13286.5|13288.7|13286.7|13288.2|13286.2|44
1680063000000|2023-03-29 04:10:00|13288.4|13286.4|13288.8|13286.8|13288.9|13286.9|13288.3|13286.3|62
1680063300000|2023-03-29 04:15:00|13288.7|13286.7|13287.2|13285.2|13288.8|13286.8|13286.8|13284.8|86
1680063600000|2023-03-29 04:20:00|13287.1|13285.1|13284.1|13282.1|13287.3|13285.3|13283.6|13281.6|94
1680063900000|2023-03-29 04:25:00|13284|13282|13283.9|13281.9|13284.3|13282.3|13283.8|13281.8|83
1680064200000|2023-03-29 04:30:00|13283.8|13281.8|13283.2|13281.2|13283.9|13281.9|13283.2|13281.2|82
1680064500000|2023-03-29 04:35:00|13283.3|13281.3|13285.1|13283.1|13285.4|13283.4|13283.2|13281.2|71
1680064800000|2023-03-29 04:40:00|13285|13283|13285.2|13283.2|13285.5|13283.2|13283.7|13281|94
1680065100000|2023-03-29 04:45:00|13285.1|13283.1|13285.7|13282.2|13287.8|13285.1|13284.8|13281.3|107
1680065400000|2023-03-29 04:50:00|13285.6|13282.1|13284.3|13282.3|13285.7|13283|13284|13281.6|51
1680065700000|2023-03-29 04:55:00|13284.2|13282.2|13286.5|13284.5|13287.2|13284.5|13284.2|13282.2|93
1680066000000|2023-03-29 05:00:00|13286.4|13284.4|13286|13284|13286.4|13284.4|13284.2|13281.8|102
1680066300000|2023-03-29 05:05:00|13286.1|13284.1|13285.1|13283.1|13287.8|13285.8|13285|13283|90
1680066600000|2023-03-29 05:10:00|13285.2|13283.2|13284.8|13282.8|13287.9|13285.9|13284.6|13282.6|167
1680066900000|2023-03-29 05:15:00|13284.9|13282.9|13287|13285|13287.5|13285.2|13284.9|13282.9|80
1680067200000|2023-03-29 05:20:00|13287.1|13285.1|13284.9|13282.9|13287.7|13285.7|13284.9|13282.9|78
1680067500000|2023-03-29 05:25:00|13284.8|13282.8|13288.8|13286.8|13289.1|13287.1|13284.8|13282.8|109
1680067800000|2023-03-29 05:30:00|13288.9|13286.9|13288.7|13286.7|13289.7|13287.7|13287.6|13285.1|162
1680068100000|2023-03-29 05:35:00|13288.8|13286.8|13290.1|13288.1|13291.5|13288.8|13288.5|13286.5|120
1680068400000|2023-03-29 05:40:00|13290.2|13288.2|13291.4|13287.9|13292.1|13288.6|13289|13286.9|161
1680068700000|2023-03-29 05:45:00|13291.3|13287.8|13289.8|13287.8|13291.4|13288.6|13288.8|13286.8|97
1680069000000|2023-03-29 05:50:00|13289.9|13287.9|13292|13290|13292.1|13290.1|13289.9|13287.9|108
1680069300000|2023-03-29 05:55:00|13291.9|13289.9|13295.2|13293.2|13295.5|13293.5|13291.4|13289.4|123
1680069600000|2023-03-29 06:00:00|13295.1|13293.1|13296.7|13294.7|13297.1|13295.1|13295|13292.1|116
1680069900000|2023-03-29 06:05:00|13296.8|13294.8|13298.4|13296.4|13301.7|13298.2|13296.8|13294.8|186
1680070200000|2023-03-29 06:10:00|13298.2|13296.2|13299.9|13296.4|13299.9|13296.4|13297.2|13293.7|151
1680070500000|2023-03-29 06:15:00|13299.8|13296.3|13299.9|13297.9|13300.3|13298.3|13299.2|13296.2|146
1680070800000|2023-03-29 06:20:00|13300|13298|13302.5|13300.5|13303.5|13301.5|13299.9|13297.9|120
1680071100000|2023-03-29 06:25:00|13302.4|13300.4|13302|13300|13303.2|13300.4|13301.1|13299.1|85
1680071400000|2023-03-29 06:30:00|13302.1|13300.1|13300.4|13298.4|13303.9|13301.1|13300.4|13298.4|158
1680071700000|2023-03-29 06:35:00|13300.5|13298.5|13300.4|13298.4|13301.7|13299.1|13300.3|13298|104
1680072000000|2023-03-29 06:40:00|13300.3|13298.3|13299|13297|13300.3|13298.3|13299|13297|40
1680072300000|2023-03-29 06:45:00|13299.1|13297.1|13299|13297|13299.6|13297.6|13298.2|13296.2|114
1680072600000|2023-03-29 06:50:00|13298.9|13296.9|13300|13298|13300.7|13298.1|13298.2|13295.9|140
1680072900000|2023-03-29 06:55:00|13300.1|13298.1|13300.3|13298.3|13300.8|13298.8|13299.6|13297.1|153
1680073200000|2023-03-29 07:00:00|13300.6|13298.6|13300.2|13298.2|13301.5|13299|13299|13296.5|189
1680073500000|2023-03-29 07:05:00|13300.3|13298.3|13301.3|13297.8|13303.5|13301.1|13299.7|13297.7|177
1680073800000|2023-03-29 07:10:00|13301.5|13298|13301.5|13299.5|13303.9|13301.4|13301.1|13298|189
1680074100000|2023-03-29 07:15:00|13301.4|13299.4|13300.4|13298.4|13301.7|13299.7|13300.2|13298.2|122
1680074400000|2023-03-29 07:20:00|13300.3|13298.3|13300.3|13298.3|13301.2|13299.2|13300|13298|113
1680074700000|2023-03-29 07:25:00|13300.2|13298.2|13299.1|13297.1|13300.2|13298.2|13299|13297|101
1680075000000|2023-03-29 07:30:00|13299|13297|13302.2|13298.7|13302.7|13299.2|13299|13297|134
1680075300000|2023-03-29 07:35:00|13302.1|13298.6|13303.7|13300.2|13304.8|13302.2|13301.5|13298.6|177
1680075600000|2023-03-29 07:40:00|13303.5|13300|13299.3|13297.3|13303.7|13300.8|13299.3|13297|167
1680075900000|2023-03-29 07:45:00|13299.4|13297.4|13299.8|13297.8|13300|13298|13299.1|13297.1|109
1680076200000|2023-03-29 07:50:00|13299.9|13297.9|13300.6|13297.1|13300.9|13297.9|13299.6|13296.4|165
1680076500000|2023-03-29 07:55:00|13300.7|13297.2|13299.1|13295.6|13301.6|13298.1|13299|13295.5|142
1680076800000|2023-03-29 08:00:00|13299|13295.5|13298.6|13296.6|13300.4|13297.2|13298|13295.5|129
1680077100000|2023-03-29 08:05:00|13298.7|13296.7|13299.6|13297.6|13299.8|13297.8|13297.7|13295.7|94
1680077400000|2023-03-29 08:10:00|13299.5|13297.5|13298.7|13296.7|13299.8|13297.8|13298.6|13296.6|101
1680077700000|2023-03-29 08:15:00|13298.9|13296.9|13298.7|13296.7|13300|13297.7|13298.5|13296.3|87
1680078000000|2023-03-29 08:20:00|13298.8|13296.8|13297.4|13295.4|13299.7|13297.7|13297.4|13295.4|110
1680078300000|2023-03-29 08:25:00|13297.3|13295.3|13297.3|13295.3|13298.8|13296.8|13297.3|13295.3|78
1680078600000|2023-03-29 08:30:00|13297.2|13295.2|13297.5|13295.5|13300.2|13297.2|13297.2|13295.2|143
1680078900000|2023-03-29 08:35:00|13297.4|13295.4|13298.4|13296.4|13299|13296.4|13297|13294.5|143
1680079200000|2023-03-29 08:40:00|13298.3|13296.3|13298.5|13296.5|13299.9|13297.6|13298.3|13296.2|124
1680079500000|2023-03-29 08:45:00|13298.4|13296.4|13299|13297|13301.6|13299.2|13298.4|13296.4|209
1680079800000|2023-03-29 08:50:00|13298.9|13296.9|13298.1|13296.1|13299.6|13297.6|13298.1|13296.1|102
1680080100000|2023-03-29 08:55:00|13298.2|13296.2|13297.6|13295.6|13298.5|13296.5|13297.6|13295.6|119
1680080400000|2023-03-29 09:00:00|13297.5|13295.5|13298.1|13296.1|13298.3|13296.3|13297.5|13295.5|161
1680080700000|2023-03-29 09:05:00|13298.3|13296.3|13298.5|13296.5|13298.7|13296.6|13297.6|13294.8|58
1680081000000|2023-03-29 09:10:00|13298.4|13296.4|13298.3|13296.3|13299.5|13297.5|13298.1|13295.4|129
1680081300000|2023-03-29 09:15:00|13298.4|13296.4|13296.4|13294.4|13298.6|13296.6|13296.3|13294.3|108
1680081600000|2023-03-29 09:20:00|13296.5|13294.5|13296.2|13294.2|13296.6|13294.6|13296|13294|80
1680081900000|2023-03-29 09:25:00|13296.3|13294.3|13295.2|13293.2|13296.3|13294.3|13294.7|13292.7|72
1680082200000|2023-03-29 09:30:00|13295.1|13293.1|13291.2|13289.2|13295.2|13293.2|13290.8|13288.8|110
1680082500000|2023-03-29 09:35:00|13291.4|13289.4|13290.4|13288.4|13291.6|13289.6|13290.2|13288.2|87
1680082800000|2023-03-29 09:40:00|13290.5|13288.5|13290.2|13288.2|13290.5|13288.5|13290.2|13288.2|46
1680083100000|2023-03-29 09:45:00|13290.3|13288.3|13291.4|13289.4|13291.9|13289.5|13290.2|13287.8|81
1680083400000|2023-03-29 09:50:00|13291.3|13289.3|13292|13290|13292.1|13290.1|13290.8|13288.2|115
1680083700000|2023-03-29 09:55:00|13292.1|13290.1|13289.9|13287.9|13292.9|13290.2|13289.3|13287.3|108
1680084000000|2023-03-29 10:00:00|13289.8|13287.8|13291.8|13289.8|13294.5|13291.7|13289.8|13287.1|187
1680084300000|2023-03-29 10:05:00|13291.7|13289.7|13291.7|13288.2|13292.7|13289.8|13290|13287.3|152
1680084600000|2023-03-29 10:10:00|13291.8|13288.3|13289.2|13287.2|13291.9|13288.9|13289.2|13286.6|96
1680084900000|2023-03-29 10:15:00|13289.3|13287.3|13290.5|13287|13291.6|13289.6|13289.3|13286.8|155
1680085200000|2023-03-29 10:20:00|13290.4|13286.9|13292.1|13290.1|13293|13290.4|13290.4|13286.9|120
1680085500000|2023-03-29 10:25:00|13292|13290|13292|13290|13293.5|13290.7|13291.8|13289.1|125
1680085800000|2023-03-29 10:30:00|13292.1|13290.1|13294.2|13292.2|13295.7|13292.8|13291.7|13289.3|156
1680086100000|2023-03-29 10:35:00|13294.3|13292.3|13294.2|13292.2|13295.4|13293.4|13293.9|13291.9|126
1680086400000|2023-03-29 10:40:00|13294.3|13292.3|13293.5|13291.5|13295.3|13292.9|13293.4|13291.4|139
1680086700000|2023-03-29 10:45:00|13293.4|13291.4|13294.7|13291.2|13295.6|13292.9|13293.4|13291.1|155
1680087000000|2023-03-29 10:50:00|13294.8|13291.3|13294|13290.5|13295.7|13292.2|13293.7|13290.2|156
1680087300000|2023-03-29 10:55:00|13293.9|13290.4|13293.6|13290.1|13294.2|13291|13292.7|13289.9|119
1680087600000|2023-03-29 11:00:00|13293.5|13290|13291.8|13289.8|13293.6|13290.1|13291.6|13288.6|151
1680087900000|2023-03-29 11:05:00|13291.9|13289.9|13292.9|13289.4|13293.3|13289.9|13291.6|13288.8|130
1680088200000|2023-03-29 11:10:00|13292.8|13289.3|13291.4|13289.4|13293|13290.5|13291.4|13289.3|105
1680088500000|2023-03-29 11:15:00|13291.5|13289.5|13290.4|13288.4|13291.6|13289.6|13290.3|13288.3|55
1680088800000|2023-03-29 11:20:00|13290.5|13288.5|13291|13289|13291.1|13289.1|13290.3|13288.3|92
1680089100000|2023-03-29 11:25:00|13290.9|13288.9|13291.1|13289.1|13291.6|13289.6|13290.6|13288.6|169
1680089400000|2023-03-29 11:30:00|13291|13289|13290.8|13288.8|13291.1|13289.1|13290|13288|102
1680089700000|2023-03-29 11:35:00|13290.9|13288.9|13291.1|13289.1|13292.9|13290.5|13290.8|13288.8|191
1680090000000|2023-03-29 11:40:00|13291|13289|13289.2|13287.2|13291.1|13289.1|13289.1|13287.1|77
1680090300000|2023-03-29 11:45:00|13289.3|13287.3|13290.1|13288.1|13290.1|13288.1|13289.1|13287.1|125
1680090600000|2023-03-29 11:50:00|13290|13288|13289.9|13287.9|13290.7|13288.5|13289.4|13286.8|154
1680090900000|2023-03-29 11:55:00|13289.8|13287.8|13292|13290|13292.5|13290.5|13289.8|13287.8|104
1680091200000|2023-03-29 12:00:00|13292.1|13290.1|13296.9|13294.9|13296.9|13294.9|13292.1|13289.9|222
1680091500000|2023-03-29 12:05:00|13296.8|13294.8|13298.9|13295.4|13299.1|13296.3|13296.7|13294.2|174
1680091800000|2023-03-29 12:10:00|13299|13295.5|13300.3|13296.8|13300.6|13297.8|13298.6|13295.4|280
1680092100000|2023-03-29 12:15:00|13300.2|13296.7|13304.4|13300.9|13305.1|13302.2|13300.1|13296.6|177
1680092400000|2023-03-29 12:20:00|13304.2|13300.7|13303.6|13300.1|13304.4|13300.9|13301.7|13299.1|191
1680092700000|2023-03-29 12:25:00|13303.5|13300|13301.6|13299.6|13303.8|13300.8|13301.3|13298.6|144
1680093000000|2023-03-29 12:30:00|13301.7|13299.7|13301.9|13299.9|13302.8|13300.3|13301.2|13299.1|153
1680093300000|2023-03-29 12:35:00|13301.8|13299.8|13301.6|13299.6|13303.2|13300.6|13301.6|13298.7|142
1680093600000|2023-03-29 12:40:00|13301.5|13299.5|13302.8|13300.8|13304.2|13302.2|13301.5|13299.5|199
1680093900000|2023-03-29 12:45:00|13302.9|13300.9|13302.2|13300.2|13303.5|13300.9|13301.7|13299.3|145
1680094200000|2023-03-29 12:50:00|13302.4|13300.4|13301.3|13299.3|13303.4|13301.4|13301.2|13299.2|129
1680094500000|2023-03-29 12:55:00|13301.2|13299.2|13301.5|13299.5|13301.8|13299.8|13301.1|13299.1|103
1680094800000|2023-03-29 13:00:00|13301.6|13299.6|13300.2|13298.2|13301.6|13299.6|13300.1|13298.1|78
1680095100000|2023-03-29 13:05:00|13300.1|13298.1|13300.5|13298.5|13300.5|13298.5|13299.9|13297.9|97
1680095400000|2023-03-29 13:10:00|13300.4|13298.4|13300.9|13298.9|13301.2|13299.2|13300.4|13298.4|131
1680095700000|2023-03-29 13:15:00|13301|13299|13303.3|13301.3|13303.3|13301.3|13301|13299|124
1680096000000|2023-03-29 13:20:00|13303.4|13301.4|13308.1|13306.1|13308.4|13306.4|13303.3|13301.3|167
1680096300000|2023-03-29 13:25:00|13308|13306|13306.9|13304.9|13309.8|13307.5|13306.7|13304.7|185
1680096600000|2023-03-29 13:30:00|13307.1|13305.1|13309.1|13307.1|13310.3|13307.5|13306.5|13304.5|191
1680096900000|2023-03-29 13:35:00|13309|13307|13308.5|13306.5|13310.3|13308.3|13308.4|13306.4|127
1680097200000|2023-03-29 13:40:00|13308.6|13306.6|13306.2|13304.2|13308.8|13306.6|13305.9|13303.4|201
1680097500000|2023-03-29 13:45:00|13306.1|13304.1|13305.3|13301.8|13306.5|13304.5|13302.8|13300.8|210
1680097800000|2023-03-29 13:50:00|13305.4|13301.9|13302.1|13300.1|13305.5|13302.7|13301.5|13299.5|190
1680098100000|2023-03-29 13:55:00|13302.2|13300.2|13302.6|13299.1|13304|13300.5|13301.6|13299.1|130
1680098400000|2023-03-29 14:00:00|13302.7|13299.2|13299.8|13296.3|13303.2|13299.7|13298.7|13296.3|192
1680098700000|2023-03-29 14:05:00|13299.9|13296.4|13299|13297|13300.3|13298.3|13298.9|13296.3|165
1680099000000|2023-03-29 14:10:00|13299.1|13297.1|13297.6|13294.1|13300.5|13297.6|13297.5|13294|198
1680099300000|2023-03-29 14:15:00|13297.9|13294.4|13296.8|13294.8|13298.8|13295.3|13296.1|13293.4|140
1680099600000|2023-03-29 14:20:00|13296.7|13294.7|13298.1|13296.1|13299.5|13296.9|13295.9|13293.9|140
1680099900000|2023-03-29 14:25:00|13298|13296|13302.8|13299.3|13304.5|13301|13297.9|13295.9|271
1680100200000|2023-03-29 14:30:00|13302.9|13299.4|13301.7|13299.7|13303.8|13301.3|13301.6|13299.1|296
1680100500000|2023-03-29 14:35:00|13301.8|13299.8|13302.8|13299.3|13303.1|13300.3|13300|13298|191
1680100800000|2023-03-29 14:40:00|13302.9|13299.4|13299.6|13296.1|13303.8|13301.5|13299.5|13296|136
1680101100000|2023-03-29 14:45:00|13299.7|13296.2|13299.8|13296.3|13301.5|13299|13296.6|13294.4|253
1680101400000|2023-03-29 14:50:00|13299.7|13296.2|13294.8|13292.8|13299.8|13297.1|13293.7|13291.7|291
1680101700000|2023-03-29 14:55:00|13295|13293|13291.6|13289.6|13295|13293|13290.9|13288.9|255
1680102000000|2023-03-29 15:00:00|13291.7|13289.7|13289.5|13287.5|13291.8|13289.8|13289.5|13287.5|249
1680102300000|2023-03-29 15:05:00|13289.6|13287.6|13291.8|13289.8|13292.2|13290.2|13289.5|13287.5|125
1680102600000|2023-03-29 15:10:00|13291.9|13289.9|13291.5|13289.5|13292.3|13290.2|13290.4|13288|127
1680102900000|2023-03-29 15:15:00|13291.4|13289.4|13292|13290|13292.1|13290.1|13291.4|13289.4|126
1680103200000|2023-03-29 15:20:00|13291.9|13289.9|13291.5|13289.5|13292.7|13290.3|13291.3|13289|107
1680103500000|2023-03-29 15:25:00|13291.6|13289.6|13291.8|13289.8|13292|13290|13290.9|13288.9|71
1680103800000|2023-03-29 15:30:00|13291.6|13289.6|13289.7|13287.7|13291.6|13289.6|13289.4|13287.4|142
1680104100000|2023-03-29 15:35:00|13289.8|13287.8|13289.6|13287.6|13289.8|13287.8|13289.2|13287.2|81
1680104400000|2023-03-29 15:40:00|13289.7|13287.7|13289.8|13287.8|13290.6|13288.6|13289.6|13287.6|69
1680104700000|2023-03-29 15:45:00|13289.9|13287.9|13289.7|13287.7|13291.5|13288.8|13289.7|13287.7|87
1680105000000|2023-03-29 15:50:00|13289.8|13287.8|13290.1|13288.1|13291.9|13289.8|13289.7|13287.7|112
1680105300000|2023-03-29 15:55:00|13290.3|13288.3|13295.4|13291.9|13296.3|13292.8|13289.8|13287.8|144
1680105600000|2023-03-29 16:00:00|13295.3|13291.8|13293.8|13290.3|13295.3|13292|13293.2|13290.1|167
1680105900000|2023-03-29 16:05:00|13293.7|13290.2|13291.2|13289.2|13294.3|13291|13291.2|13289.2|146
1680106200000|2023-03-29 16:10:00|13291.1|13289.1|13293.7|13290.2|13293.9|13291.1|13291|13288.4|126
1680106500000|2023-03-29 16:15:00|13293.6|13290.1|13293.2|13291.2|13293.6|13291.2|13292.8|13290.1|136
1680106800000|2023-03-29 16:20:00|13293.1|13291.1|13293|13291|13294|13291.3|13292.9|13290.2|149
1680107100000|2023-03-29 16:25:00|13293.1|13291.1|13297.1|13295.1|13297.9|13295.2|13293|13291|159
1680107400000|2023-03-29 16:30:00|13297.2|13295.2|13297.1|13295.1|13297.6|13295.6|13296.9|13294.9|89
1680107700000|2023-03-29 16:35:00|13297|13295|13297|13295|13297.2|13295.2|13296.8|13294.8|122
1680108000000|2023-03-29 16:40:00|13297.1|13295.1|13297|13295|13297.4|13295.4|13296.9|13294.9|90
1680108300000|2023-03-29 16:45:00|13297.1|13295.1|13296.5|13294.5|13297.5|13295.5|13296.4|13294.4|98
1680108600000|2023-03-29 16:50:00|13296.4|13294.4|13296.4|13294.4|13296.9|13294.9|13296.2|13294.2|78
1680108900000|2023-03-29 16:55:00|13296.5|13294.5|13297.6|13294.1|13298.1|13295.2|13296.1|13294.1|133
1680109200000|2023-03-29 17:00:00|13297.7|13294.2|13297.9|13295.9|13299.5|13296.1|13297.6|13294.1|138
1680109500000|2023-03-29 17:05:00|13297.8|13295.8|13297.4|13293.9|13298.5|13295.9|13296.7|13293.7|164
1680109800000|2023-03-29 17:10:00|13297.3|13293.8|13298.2|13294.7|13298.4|13294.9|13297.3|13293.8|129
1680110100000|2023-03-29 17:15:00|13298.3|13294.8|13297.9|13294.4|13298.6|13295.1|13297.8|13294.3|85
1680110400000|2023-03-29 17:20:00|13297.8|13294.3|13299.8|13296.3|13300.2|13296.7|13297.8|13294.3|130
1680110700000|2023-03-29 17:25:00|13299.7|13296.2|13298.8|13295.3|13299.9|13296.4|13298.4|13294.9|97
1680111000000|2023-03-29 17:30:00|13298.9|13295.4|13297.5|13294|13298.9|13295.4|13297.3|13293.8|80
1680111300000|2023-03-29 17:35:00|13297.4|13293.9|13298.3|13294.8|13298.6|13295.1|13297.2|13293.7|180
1680111600000|2023-03-29 17:40:00|13298.4|13294.9|13296.4|13294.4|13298.6|13295.1|13296.2|13294|123
1680111900000|2023-03-29 17:45:00|13296.5|13294.5|13296.5|13294.5|13297|13295|13296.2|13294.2|105
1680112200000|2023-03-29 17:50:00|13296.4|13294.4|13295.7|13293.7|13296.5|13294.5|13295.6|13293.6|117
1680112500000|2023-03-29 17:55:00|13295.8|13293.8|13295.2|13293.2|13296.7|13293.9|13294.7|13292.1|161
1680112800000|2023-03-29 18:00:00|13295.1|13293.1|13297.6|13294.1|13297.8|13294.3|13295.1|13293|132
1680113100000|2023-03-29 18:05:00|13297.5|13294|13297.8|13294.3|13298.2|13294.7|13297.2|13293.7|182
1680113400000|2023-03-29 18:10:00|13297.9|13294.4|13297.7|13294.2|13298.1|13294.6|13297.4|13293.9|198
1680113700000|2023-03-29 18:15:00|13297.8|13294.3|13298.1|13294.6|13298.2|13294.7|13297.7|13294.2|100
1680114000000|2023-03-29 18:20:00|13297.4|13295.4|13298|13296|13300|13297.3|13297.4|13295.1|144
1680114300000|2023-03-29 18:25:00|13298.1|13296.1|13298|13296|13299|13296.2|13297.7|13295|134
1680114600000|2023-03-29 18:30:00|13297.9|13295.9|13298.2|13294.7|13299.1|13296.3|13297.7|13294.7|93
1680114900000|2023-03-29 18:35:00|13298.1|13294.6|13298.7|13295.2|13298.7|13295.9|13297.4|13294.5|79
1680115200000|2023-03-29 18:40:00|13298.6|13295.1|13296.2|13294.2|13298.6|13295.9|13296|13293.6|110
1680115500000|2023-03-29 18:45:00|13296.1|13294.1|13296.1|13294.1|13296.9|13294.2|13295.5|13293.3|77
1680115800000|2023-03-29 18:50:00|13296|13294|13297.8|13294.3|13298.6|13295.2|13295.9|13293.1|162
1680116100000|2023-03-29 18:55:00|13297.9|13294.4|13295.1|13293.1|13297.9|13294.4|13295.1|13292.1|163
1680116400000|2023-03-29 19:00:00|13295|13293|13296.9|13293.4|13298|13294.5|13295|13292.2|161
1680116700000|2023-03-29 19:05:00|13296.8|13293.3|13296.7|13293.2|13298.1|13294.6|13296.5|13293|117
1680117000000|2023-03-29 19:10:00|13296.6|13293.1|13295|13291.5|13296.7|13293.2|13295|13291.5|179
1680117300000|2023-03-29 19:15:00|13294.9|13291.4|13294.3|13290.8|13295|13292.1|13293.2|13290.4|117
1680117600000|2023-03-29 19:20:00|13294.4|13290.9|13293.6|13291.6|13294.4|13291.6|13293.4|13290.6|62
1680117900000|2023-03-29 19:25:00|13293.5|13291.5|13294.6|13291.1|13294.8|13292.1|13293.5|13291|104
1680118200000|2023-03-29 19:30:00|13294.7|13291.2|13294.6|13291.1|13295.3|13291.8|13294.1|13290.6|87
1680118500000|2023-03-29 19:35:00|13294.7|13291.2|13294.7|13291.2|13294.8|13291.3|13294.4|13290.9|81
1680118800000|2023-03-29 19:40:00|13294.6|13291.1|13294.3|13290.8|13295.3|13292.5|13294.3|13290.8|65
1680119100000|2023-03-29 19:45:00|13294.4|13290.9|13293.1|13291.1|13294.4|13291.7|13293.1|13290.6|53
1680119400000|2023-03-29 19:50:00|13293.2|13291.2|13293.3|13291.3|13294.2|13291.4|13293.1|13290.5|57
1680119700000|2023-03-29 19:55:00|13293.2|13291.2|13294.3|13290.8|13294.8|13291.6|13292.8|13289.8|101
1680120000000|2023-03-29 20:00:00|13294.2|13290.7|13294.7|13291.2|13294.9|13292|13293|13290.4|39
1680120300000|2023-03-29 20:05:00|13294.8|13291.3|13294.5|13291|13294.8|13292|13293.8|13290.9|29
1680120600000|2023-03-29 20:10:00|13294.6|13291.1|13294.5|13291|13294.9|13291.4|13294.4|13290.9|38
1680120900000|2023-03-29 20:15:00|13294.6|13291.1|13294.4|13290.9|13294.6|13291.6|13293.6|13290.8|40
1680121200000|2023-03-29 20:20:00|13294.5|13291|13294.5|13291|13294.6|13291.8|13293.5|13290.8|34
1680121500000|2023-03-29 20:25:00|13294.6|13291.1|13295.3|13291.8|13295.6|13292.1|13294.6|13291.1|25
1680121800000|2023-03-29 20:30:00|13295.2|13291.7|13294.5|13291|13295.3|13291.8|13294.4|13290.9|31
1680122100000|2023-03-29 20:35:00|13294.6|13291.1|13294.6|13291.1|13295.2|13291.7|13294.5|13291|43
1680122400000|2023-03-29 20:40:00|13294.7|13291.2|13294.9|13291.1|13295.2|13291.5|13294.6|13290.9|38
1680122700000|2023-03-29 20:45:00|13295|13290.9|13295|13291.3|13295.7|13291.5|13294.2|13290.6|43
1680123000000|2023-03-29 20:50:00|13295.3|13291|13293.7|13290.2|13295.6|13291.5|13293.7|13290|52
1680123300000|2023-03-29 20:55:00|13293.9|13290.4|13297|13287.4|13297|13290.4|13293.6|13287.2|75
1680123600000|2023-03-29 21:00:00|13299.9|13287.6|13302.5|13288.7|13305.6|13289.9|13299.9|13287.1|32
1680123900000|2023-03-29 21:05:00|13301.4|13289.5|13301.3|13287.8|13302.6|13289.6|13300.3|13287.1|24
1680124200000|2023-03-29 21:10:00|13301.1|13287.5|13302.9|13288.3|13302.9|13288.3|13301.1|13287|37
1680124500000|2023-03-29 21:15:00|13302.8|13288.5|13301.1|13288.6|13302.8|13288.7|13301.1|13288.5|12
1680124800000|2023-03-29 21:20:00|13301.4|13288.7|13300.7|13288.8|13302.6|13289.2|13299.6|13286.8|17
1680125100000|2023-03-29 21:25:00|13300.6|13288.9|13300.2|13288.8|13301.6|13290.8|13299.6|13288.5|22
1680125400000|2023-03-29 21:30:00|13300.1|13288.7|13300.5|13288.6|13300.8|13288.9|13299.9|13288.5|29
1680125700000|2023-03-29 21:35:00|13300.6|13288.4|13298.6|13289.2|13301.5|13289.3|13298.6|13288|25
1680126000000|2023-03-29 21:40:00|13298.9|13289.3|13298.5|13289.1|13299.3|13289.4|13298.5|13289|16
1680126300000|2023-03-29 21:45:00|13298.6|13288.1|13300.5|13287.8|13301.3|13288.2|13298.6|13287.2|18
1680126600000|2023-03-29 21:50:00|13300.4|13287.9|13298.6|13288.1|13300.4|13288.1|13298.5|13287.9|4
1680126900000|2023-03-29 21:55:00|13298.7|13288.3|13297.2|13288.7|13300.4|13290.7|13296|13287.3|39
1680127200000|2023-03-29 22:00:00|13297.4|13288.8|13295.9|13289.7|13299.4|13289.9|13295|13288.6|86
1680127500000|2023-03-29 22:05:00|13296|13289.8|13293.7|13290.2|13296.5|13290.2|13293.7|13288.1|43
1680127800000|2023-03-29 22:10:00|13294.1|13289.7|13295.5|13288.6|13295.6|13290.4|13293.6|13288.6|48
1680128100000|2023-03-29 22:15:00|13295.1|13288.7|13293.5|13290|13295.5|13290|13293.1|13288.6|72
1680128400000|2023-03-29 22:20:00|13293.6|13290.1|13293.5|13288.3|13293.9|13290.1|13292.5|13288.2|68
1680128700000|2023-03-29 22:25:00|13292.7|13288.9|13292.8|13289|13294.2|13289.3|13292.5|13288.3|52
1680129000000|2023-03-29 22:30:00|13292.9|13288.9|13293|13288.5|13293.7|13289.3|13292.2|13288.2|49
1680129300000|2023-03-29 22:35:00|13293.2|13288.7|13292.6|13289.1|13293.5|13289.3|13292.2|13288.5|44
1680129600000|2023-03-29 22:40:00|13293|13288.9|13292.4|13288.9|13293|13289.1|13292.2|13288.6|31
1680129900000|2023-03-29 22:45:00|13292.2|13288.7|13294.1|13290.6|13294.4|13290.9|13292.2|13288.6|65
1680130200000|2023-03-29 22:50:00|13293.9|13290.4|13294|13290.5|13294.2|13290.7|13293.7|13290.2|22
1680130500000|2023-03-29 22:55:00|13294.1|13290.6|13293.2|13289.7|13294.3|13290.8|13293.1|13289.6|25
1680130800000|2023-03-29 23:00:00|13293.1|13289.6|13294.7|13291.2|13294.9|13291.4|13293|13289.5|63
1680131100000|2023-03-29 23:05:00|13294.6|13291.1|13295|13291.1|13296.2|13292.1|13294.6|13291|78
1680131400000|2023-03-29 23:10:00|13294.9|13291.2|13294.1|13290.6|13295.1|13291.6|13293.9|13290.4|67
1680131700000|2023-03-29 23:15:00|13294|13290.5|13293.4|13289.9|13294.3|13290.8|13293|13289.5|66
1680132000000|2023-03-29 23:20:00|13293.3|13289.8|13292.7|13289.2|13293.5|13290|13291.9|13289|55
1680132300000|2023-03-29 23:25:00|13292.6|13289.1|13292.9|13289.4|13293.1|13289.6|13292.3|13288.8|52
1680132600000|2023-03-29 23:30:00|13293|13289.5|13292.4|13288.9|13293|13289.5|13292.4|13288.9|38
1680132900000|2023-03-29 23:35:00|13292.5|13289|13293|13291|13293.1|13291.1|13291.7|13288.9|39
1680133200000|2023-03-29 23:40:00|13293.1|13291.1|13294|13290.5|13294.4|13291.9|13293.1|13290.3|50
1680133500000|2023-03-29 23:45:00|13294.1|13290.6|13294.4|13290.9|13294.9|13291.4|13293.7|13290.2|70
1680133800000|2023-03-29 23:50:00|13294.5|13291|13294.5|13291|13295.1|13292|13293.9|13290.7|77
1680134100000|2023-03-29 23:55:00|13294.6|13291.1|13295|13291.5|13295.1|13291.9|13293.8|13291|42
1680134400000|2023-03-30 00:00:00|13295.1|13291.6|13293.9|13290.4|13295.1|13292.8|13292.7|13290.4|131
1680134700000|2023-03-30 00:05:00|13294|13290.5|13298.7|13295.2|13300.7|13297.8|13293.1|13290.5|113
1680135000000|2023-03-30 00:10:00|13298.8|13295.3|13296.4|13294.4|13298.8|13295.3|13294.8|13292|166
1680135300000|2023-03-30 00:15:00|13296.5|13294.5|13297.8|13294.3|13297.8|13295.1|13296|13293.6|99
1680135600000|2023-03-30 00:20:00|13297.9|13294.4|13294.1|13292.1|13297.9|13294.4|13293.6|13291.6|96
1680135900000|2023-03-30 00:25:00|13294.2|13292.2|13294.2|13292.2|13294.4|13292.4|13294|13292|45
1680136200000|2023-03-30 00:30:00|13294.3|13292.3|13296|13294|13296.9|13294.3|13294.3|13292.3|66
1680136500000|2023-03-30 00:35:00|13295.9|13293.9|13295.7|13292.2|13297|13294.1|13295.6|13292.1|87
1680136800000|2023-03-30 00:40:00|13295.6|13292.1|13293.3|13291.3|13295.6|13292.8|13292.8|13290.8|63
1680137100000|2023-03-30 00:45:00|13293.4|13291.4|13293.2|13291.2|13294.9|13292.7|13293.1|13291|68
1680137400000|2023-03-30 00:50:00|13293.3|13291.3|13298.3|13296.3|13298.4|13296.4|13293.3|13291.3|107
1680137700000|2023-03-30 00:55:00|13298.4|13296.4|13297.1|13295.1|13298.4|13296.4|13295.4|13293.4|123
1680138000000|2023-03-30 01:00:00|13297|13295|13298.2|13296.2|13299.6|13297.6|13297|13295|118
1680138300000|2023-03-30 01:05:00|13298.3|13296.3|13301|13299|13301.5|13299.3|13298.1|13296.1|114
1680138600000|2023-03-30 01:10:00|13300.9|13298.9|13303.6|13300.1|13303.7|13301.7|13300.8|13298.8|124
1680138900000|2023-03-30 01:15:00|13303.7|13300.2|13303.3|13301.3|13304.1|13301.3|13302.3|13299.7|100
1680139200000|2023-03-30 01:20:00|13303.2|13301.2|13302.5|13300.5|13304.5|13302.5|13302.5|13300.5|102
1680139500000|2023-03-30 01:25:00|13302.4|13300.4|13303.6|13301.6|13303.6|13301.6|13300.8|13297.8|97
1680139800000|2023-03-30 01:30:00|13303.5|13301.5|13302.5|13300.5|13304.8|13302.1|13302.4|13300.4|138
1680140100000|2023-03-30 01:35:00|13302.6|13300.6|13307.9|13305.9|13308.2|13306.2|13302.4|13300.4|173
1680140400000|2023-03-30 01:40:00|13307.8|13305.8|13310.6|13307.1|13314.6|13312.6|13307.8|13305.8|175
1680140700000|2023-03-30 01:45:00|13310.7|13307.2|13306.8|13304.8|13310.7|13307.3|13306.8|13303.9|136
1680141000000|2023-03-30 01:50:00|13306.9|13304.9|13307.4|13305.4|13309|13306.2|13304.2|13301.2|206
1680141300000|2023-03-30 01:55:00|13307.3|13305.3|13307.9|13305.9|13308.8|13306.6|13307|13304.6|108
1680141600000|2023-03-30 02:00:00|13307.8|13305.8|13306|13304|13307.9|13305.9|13303.7|13301.2|198
1680141900000|2023-03-30 02:05:00|13305.9|13303.9|13306.3|13304.3|13306.6|13304.6|13304.2|13302.2|131
1680142200000|2023-03-30 02:10:00|13306.4|13304.4|13307.3|13305.3|13307.6|13305.6|13306.4|13304.4|82
1680142500000|2023-03-30 02:15:00|13307.2|13305.2|13306.1|13304.1|13307.9|13305.7|13306.1|13303.9|103
1680142800000|2023-03-30 02:20:00|13306|13304|13304.3|13302.3|13306.2|13304.2|13304.3|13302.3|105
1680143100000|2023-03-30 02:25:00|13304.4|13302.4|13304.9|13302.9|13305.8|13303.6|13303.7|13301.7|94
1680143400000|2023-03-30 02:30:00|13305|13303|13303.5|13301.5|13305|13303|13301.6|13299.6|104
1680143700000|2023-03-30 02:35:00|13303.6|13301.6|13306.1|13304.1|13306.9|13304.9|13303.6|13301.6|95
1680144000000|2023-03-30 02:40:00|13306.2|13304.2|13306.9|13304.9|13307.9|13305.6|13304.7|13302.7|120
1680144300000|2023-03-30 02:45:00|13307|13305|13310.5|13308.5|13310.5|13308.5|13307|13305|87
1680144600000|2023-03-30 02:50:00|13310.4|13308.4|13310.4|13308.4|13310.6|13308.6|13309.2|13307.2|81
1680144900000|2023-03-30 02:55:00|13310.3|13308.3|13309.7|13306.2|13310.8|13308.3|13309|13306|96
1680145200000|2023-03-30 03:00:00|13309.6|13306.1|13309.6|13306.1|13309.9|13307.4|13307.9|13305|127
1680145500000|2023-03-30 03:05:00|13309.4|13305.9|13310.2|13308.2|13310.7|13308.3|13308.9|13305.8|98
1680145800000|2023-03-30 03:10:00|13309.8|13307.8|13306.8|13304.8|13310|13307.8|13306.8|13304.8|88
1680146100000|2023-03-30 03:15:00|13306.9|13304.9|13306.5|13304.5|13306.9|13304.9|13306.1|13304.1|68
1680146400000|2023-03-30 03:20:00|13306.6|13304.6|13306.1|13304.1|13306.7|13304.7|13306.1|13304.1|39
1680146700000|2023-03-30 03:25:00|13306|13304|13306|13304|13306.1|13304.1|13304.3|13302.3|94
1680147000000|2023-03-30 03:30:00|13305.9|13303.9|13305|13303|13306.7|13304|13304.3|13301.8|69
1680147300000|2023-03-30 03:35:00|13305.1|13303.1|13305|13303|13306.1|13304.1|13304.9|13302.9|76
1680147600000|2023-03-30 03:40:00|13305.1|13303.1|13304.4|13302.4|13305.5|13303.5|13304.2|13302.2|55
1680147900000|2023-03-30 03:45:00|13304.3|13302.3|13304.4|13302.4|13305|13303|13304|13302|74
1680148200000|2023-03-30 03:50:00|13304.3|13302.3|13304.8|13301.3|13304.8|13302.3|13303.5|13301.1|71
1680148500000|2023-03-30 03:55:00|13304.7|13301.2|13303.6|13301.6|13304.8|13301.6|13303.5|13300.5|86
1680148800000|2023-03-30 04:00:00|13303.5|13301.5|13303.4|13301.4|13304.3|13302.3|13303.4|13301.4|60
1680149100000|2023-03-30 04:05:00|13303.5|13301.5|13303.3|13301.3|13303.5|13301.5|13303.2|13301.2|33
1680149400000|2023-03-30 04:10:00|13303.4|13301.4|13303.4|13301.4|13303.6|13301.6|13303.3|13301.3|44
1680149700000|2023-03-30 04:15:00|13303.5|13301.5|13303.5|13301.5|13303.5|13301.5|13303.2|13301.2|31
1680150000000|2023-03-30 04:20:00|13303.4|13301.4|13302.4|13300.4|13303.5|13301.5|13302.3|13300.3|69
1680150300000|2023-03-30 04:25:00|13302.3|13300.3|13301.5|13299.5|13302.5|13300.5|13301.3|13299.3|35
1680150600000|2023-03-30 04:30:00|13301.4|13299.4|13301.5|13299.5|13301.5|13299.5|13301.2|13299.2|48
1680150900000|2023-03-30 04:35:00|13301.4|13299.4|13301.3|13299.3|13302.6|13300.6|13301.3|13299.3|40
1680151200000|2023-03-30 04:40:00|13301.4|13299.4|13299.1|13297.1|13301.5|13299.5|13299|13297|83
1680151500000|2023-03-30 04:45:00|13299|13297|13299.3|13297.3|13300.4|13298.4|13299|13297|38
1680151800000|2023-03-30 04:50:00|13299.4|13297.4|13299.3|13297.3|13299.6|13297.6|13299|13297|47
1680152100000|2023-03-30 04:55:00|13299.4|13297.4|13299.5|13297.5|13300.7|13298.4|13299.2|13297|42
1680152400000|2023-03-30 05:00:00|13299.3|13297.3|13299.3|13297.3|13299.7|13297.7|13299.1|13297.1|31
1680152700000|2023-03-30 05:05:00|13299.2|13297.2|13298.5|13296.5|13300.8|13298.8|13298.3|13296.3|66
1680153000000|2023-03-30 05:10:00|13298.4|13296.4|13298.4|13296.4|13298.7|13296.7|13298.2|13296.2|31
1680153300000|2023-03-30 05:15:00|13298.3|13296.3|13298.1|13296.1|13298.4|13296.4|13297.9|13295.9|37
1680153600000|2023-03-30 05:20:00|13298|13296|13296.3|13294.3|13298.2|13296.2|13295.9|13293.9|69
1680153900000|2023-03-30 05:25:00|13296.2|13294.2|13295.6|13293.6|13296.3|13294.3|13294.3|13292.3|56
1680154200000|2023-03-30 05:30:00|13295.5|13293.5|13294.2|13292.2|13296|13293.5|13294.1|13291.5|120
1680154500000|2023-03-30 05:35:00|13294.1|13292.1|13294.3|13292.3|13296.6|13294.6|13294.1|13291.7|133
1680154800000|2023-03-30 05:40:00|13294.4|13292.4|13294.4|13292.4|13295.6|13293.6|13294.4|13292.4|101
1680155100000|2023-03-30 05:45:00|13294.3|13292.3|13294|13292|13294.3|13292.3|13292.2|13290.2|122
1680155400000|2023-03-30 05:50:00|13293.9|13291.9|13291.1|13289.1|13294|13292|13290.8|13288.8|95
1680155700000|2023-03-30 05:55:00|13291|13289|13290.3|13288.3|13291.4|13289.4|13289.6|13287.6|85
1680156000000|2023-03-30 06:00:00|13290.4|13288.4|13289.5|13287.5|13291.4|13289.4|13288.9|13286.9|131
1680156300000|2023-03-30 06:05:00|13289.4|13287.4|13288.4|13286.4|13289.5|13287.5|13287.1|13285.1|154
1680156600000|2023-03-30 06:10:00|13288.5|13286.5|13290.1|13288.1|13292.8|13290.1|13288.5|13286.5|219
1680156900000|2023-03-30 06:15:00|13290|13288|13291.4|13287.9|13291.5|13289.1|13287.6|13285.6|228
1680157200000|2023-03-30 06:20:00|13291.5|13288|13289.3|13287.3|13291.6|13288.6|13288.7|13286.5|230
1680157500000|2023-03-30 06:25:00|13289.2|13287.2|13287.9|13285.9|13290|13288|13287.8|13285.8|153
1680157800000|2023-03-30 06:30:00|13287.8|13285.8|13288.9|13286.9|13289|13287|13287.1|13285.1|127
1680158100000|2023-03-30 06:35:00|13288.8|13286.8|13292|13288.5|13292.8|13289.3|13288.2|13286|218
1680158400000|2023-03-30 06:40:00|13291.9|13288.4|13291.9|13289.9|13292.9|13290|13291|13288.2|164
1680158700000|2023-03-30 06:45:00|13292|13290|13290.9|13288.9|13292|13290|13290.3|13288.3|105
1680159000000|2023-03-30 06:50:00|13291|13289|13286.9|13283.4|13291.6|13289|13284.9|13282.9|151
1680159300000|2023-03-30 06:55:00|13287|13283.5|13284.3|13282.3|13287.7|13284.5|13284|13280.7|217
1680159600000|2023-03-30 07:00:00|13284.4|13282.4|13283.6|13281.6|13286.3|13283.4|13281.6|13279|282
1680159900000|2023-03-30 07:05:00|13283.5|13281.5|13288.7|13286.7|13290.9|13287.4|13283.2|13281.2|345
1680160200000|2023-03-30 07:10:00|13288.9|13286.9|13283.6|13280.1|13288.9|13286.9|13282.7|13279.2|339
1680160500000|2023-03-30 07:15:00|13283.8|13280.3|13282.5|13279|13283.8|13280.8|13281.1|13278.6|264
1680160800000|2023-03-30 07:20:00|13282.6|13279.1|13281.5|13279.5|13283.5|13280.1|13281.1|13278.6|240
1680161100000|2023-03-30 07:25:00|13281.4|13279.4|13281.7|13279.7|13281.7|13279.7|13280.2|13278.2|145
1680161400000|2023-03-30 07:30:00|13281.6|13279.6|13281|13279|13282.9|13280.5|13280.5|13278.2|220
1680161700000|2023-03-30 07:35:00|13280.9|13278.9|13280.2|13278.2|13282.9|13280.1|13279.7|13277.7|131
1680162000000|2023-03-30 07:40:00|13280.1|13278.1|13279.3|13277.3|13280.2|13278.2|13278.5|13276.5|141
1680162300000|2023-03-30 07:45:00|13279.2|13277.2|13285.3|13281.8|13285.3|13282.3|13278.9|13276.9|215
1680162600000|2023-03-30 07:50:00|13285.2|13281.7|13281.5|13279.5|13285.3|13281.8|13281.4|13278.7|228
1680162900000|2023-03-30 07:55:00|13281.4|13279.4|13279.4|13277.4|13281.6|13279.6|13279.3|13277.1|126
1680163200000|2023-03-30 08:00:00|13279.5|13277.5|13279.1|13277.1|13281.4|13279.4|13278.9|13276.9|177
1680163500000|2023-03-30 08:05:00|13279.3|13277.3|13278.8|13276.8|13279.9|13277.9|13278.1|13275.6|159
1680163800000|2023-03-30 08:10:00|13278.7|13276.7|13278.4|13276.4|13281.2|13277.8|13278.3|13276.2|196
1680164100000|2023-03-30 08:15:00|13278.3|13276.3|13284.7|13281.2|13285|13282.7|13278.3|13276.3|263
1680164400000|2023-03-30 08:20:00|13284.8|13281.3|13283.9|13281.9|13285.4|13282.1|13283.1|13280.2|267
1680164700000|2023-03-30 08:25:00|13283.8|13281.8|13280.9|13278.9|13284.9|13282.1|13279.8|13277.2|218
1680165000000|2023-03-30 08:30:00|13280.8|13278.8|13279|13277|13280.9|13278.9|13278.3|13276.3|168
1680165300000|2023-03-30 08:35:00|13278.9|13276.9|13278.3|13276.3|13280.9|13278.5|13278.1|13276.1|163
1680165600000|2023-03-30 08:40:00|13278.5|13276.5|13277.4|13275.4|13279.1|13277.1|13276.9|13274.9|188
1680165900000|2023-03-30 08:45:00|13277.5|13275.5|13277.3|13275.3|13277.6|13275.6|13277.2|13275.2|87
1680166200000|2023-03-30 08:50:00|13277.2|13275.2|13277.3|13275.3|13278.3|13276.3|13277|13275|107
1680166500000|2023-03-30 08:55:00|13277.4|13275.4|13277.3|13275.3|13277.6|13275.6|13277.3|13275.3|56
1680166800000|2023-03-30 09:00:00|13277.4|13275.4|13278|13276|13279.8|13277.1|13277.3|13275.1|117
1680167100000|2023-03-30 09:05:00|13277.9|13275.9|13278.4|13276.4|13278.7|13276.7|13277.9|13275.9|101
1680167400000|2023-03-30 09:10:00|13278.3|13276.3|13278.7|13276.7|13278.7|13276.7|13278.3|13276.3|81
1680167700000|2023-03-30 09:15:00|13278.6|13276.6|13283.1|13281.1|13283.1|13281.1|13278.5|13276.5|141
1680168000000|2023-03-30 09:20:00|13283.2|13281.2|13284.1|13282.1|13284.4|13282.4|13283.1|13281.1|111
1680168300000|2023-03-30 09:25:00|13284.2|13282.2|13285.3|13283.3|13286.1|13283.9|13284|13280.6|150
1680168600000|2023-03-30 09:30:00|13285.2|13283.2|13287.6|13285.6|13288.3|13286.3|13285|13283|141
1680168900000|2023-03-30 09:35:00|13287.5|13285.5|13288.9|13286.9|13289.3|13287.3|13286.8|13284.8|125
1680169200000|2023-03-30 09:40:00|13289|13287|13289.7|13286.2|13290|13288|13288|13284.5|157
1680169500000|2023-03-30 09:45:00|13289.8|13286.3|13289.6|13286.1|13290|13287.8|13289|13286|100
1680169800000|2023-03-30 09:50:00|13289.5|13286|13288.8|13285.3|13289.8|13286.9|13288.5|13285|97
1680170100000|2023-03-30 09:55:00|13288.7|13285.2|13290.7|13287.2|13290.7|13288.4|13287|13285|156
1680170400000|2023-03-30 10:00:00|13290.8|13287.3|13290.1|13288.1|13291.6|13289|13289.1|13286.6|173
1680170700000|2023-03-30 10:05:00|13290.2|13288.2|13290|13288|13290.4|13288.4|13289.8|13287.8|209
1680171000000|2023-03-30 10:10:00|13289.9|13287.9|13289.1|13287.1|13290.5|13287.9|13288.8|13285.8|161
1680171300000|2023-03-30 10:15:00|13289.2|13287.2|13287.6|13285.6|13290.6|13287.7|13287.2|13285.2|152
1680171600000|2023-03-30 10:20:00|13287.7|13285.7|13288.4|13286.4|13288.8|13286.5|13286.4|13284.4|101
1680171900000|2023-03-30 10:25:00|13288.3|13286.3|13287.7|13285.7|13288.4|13286.4|13286.9|13284.9|111
1680172200000|2023-03-30 10:30:00|13287.6|13285.6|13286.3|13284.3|13287.7|13285.7|13286.3|13284.3|112
1680172500000|2023-03-30 10:35:00|13286.2|13284.2|13286.1|13284.1|13287|13285|13285.9|13283.9|116
1680172800000|2023-03-30 10:40:00|13286|13284|13285.1|13283.1|13286.9|13284.9|13285.1|13283.1|83
1680173100000|2023-03-30 10:45:00|13285.2|13283.2|13285.1|13283.1|13285.3|13283.3|13285.1|13283.1|18
1680173400000|2023-03-30 10:50:00|13285.2|13283.2|13285.6|13283.6|13285.7|13283.7|13285.1|13283.1|51
1680173700000|2023-03-30 10:55:00|13285.5|13283.5|13287.7|13285.7|13287.7|13285.7|13285.3|13283.3|99
1680174000000|2023-03-30 11:00:00|13287.6|13285.6|13288.7|13286.7|13289.6|13287.6|13287.6|13285.6|105
1680174300000|2023-03-30 11:05:00|13288.8|13286.8|13286.9|13284.9|13289.4|13286.8|13286.4|13283.8|127
1680174600000|2023-03-30 11:10:00|13287|13285|13286.8|13284.8|13287.2|13285.2|13285.9|13283.9|101
1680174900000|2023-03-30 11:15:00|13286.9|13284.9|13287.3|13285.3|13287.5|13285.5|13286.8|13284.8|209
1680175200000|2023-03-30 11:20:00|13287.2|13285.2|13287.9|13285.9|13288.4|13286.4|13287.1|13285.1|111
1680175500000|2023-03-30 11:25:00|13287.8|13285.8|13289.2|13287.2|13289.2|13287.2|13287.8|13285.8|73
1680175800000|2023-03-30 11:30:00|13289.1|13287.1|13290|13288|13290.2|13288.2|13289|13287|54
1680176100000|2023-03-30 11:35:00|13290.1|13288.1|13290.1|13288.1|13290.2|13288.2|13288.9|13286.9|74
1680176400000|2023-03-30 11:40:00|13290|13288|13288.9|13286.9|13290.1|13288.1|13288.6|13286.6|103
1680176700000|2023-03-30 11:45:00|13288.8|13286.8|13288.4|13286.4|13289|13287|13288.4|13286.4|62
1680177000000|2023-03-30 11:50:00|13288.5|13286.5|13288.5|13286.5|13289.6|13287.6|13288.4|13286.4|73
1680177300000|2023-03-30 11:55:00|13288.6|13286.6|13288.9|13286.9|13288.9|13286.9|13288.5|13286.5|50
1680177600000|2023-03-30 12:00:00|13288.8|13286.8|13285.9|13283.9|13288.8|13286.8|13285.8|13283.8|121
1680177900000|2023-03-30 12:05:00|13285.8|13283.8|13286.2|13284.2|13287.1|13284.8|13285.6|13283.1|127
1680178200000|2023-03-30 12:10:00|13286.4|13284.4|13288.2|13286.2|13288.4|13286.4|13286.1|13284.1|116
1680178500000|2023-03-30 12:15:00|13288.1|13286.1|13290.8|13287.3|13292.2|13289|13287.9|13285.9|143
1680178800000|2023-03-30 12:20:00|13290.7|13287.2|13289.6|13287.6|13291.2|13288|13288.1|13286.1|155
1680179100000|2023-03-30 12:25:00|13289.5|13287.5|13288.9|13285.4|13289.5|13287.5|13286.1|13282.6|133
1680179400000|2023-03-30 12:30:00|13288.5|13285|13286.4|13282.9|13289.6|13286.1|13286.1|13282.6|239
1680179700000|2023-03-30 12:35:00|13286.5|13283|13284.7|13282.7|13287|13284.3|13283.9|13281.6|180
1680180000000|2023-03-30 12:40:00|13284.8|13282.8|13286.4|13284.4|13286.4|13284.4|13284.6|13282.6|154
1680180300000|2023-03-30 12:45:00|13286.3|13284.3|13285.7|13283.7|13287.1|13285.1|13285.5|13283.5|67
1680180600000|2023-03-30 12:50:00|13285.8|13283.8|13284.9|13282.9|13287.1|13285.1|13283.9|13281.9|169
1680180900000|2023-03-30 12:55:00|13285|13283|13284.9|13282.9|13286.7|13284.7|13284.5|13282.5|121
1680181200000|2023-03-30 13:00:00|13285|13283|13285.2|13283.2|13286.1|13284.1|13284.1|13282.1|174
1680181500000|2023-03-30 13:05:00|13285.1|13283.1|13284.4|13282.4|13285.6|13283.6|13284.4|13282.4|237
1680181800000|2023-03-30 13:10:00|13284.5|13282.5|13286.8|13284.8|13287.7|13285.7|13284.5|13282.5|157
1680182100000|2023-03-30 13:15:00|13286.7|13284.7|13286.4|13284.4|13286.9|13284.9|13285.3|13283.3|175
1680182400000|2023-03-30 13:20:00|13286.5|13284.5|13283.6|13281.6|13286.5|13284.5|13283.4|13281.4|99
1680182700000|2023-03-30 13:25:00|13283.7|13281.7|13284.9|13282.9|13285.4|13283.4|13282.8|13280.8|144
1680183000000|2023-03-30 13:30:00|13284.8|13282.8|13283.7|13281.7|13286.5|13284.5|13283.7|13281.7|192
1680183300000|2023-03-30 13:35:00|13283.5|13281.5|13285.2|13283.2|13286.3|13283.8|13283.5|13281.5|187
1680183600000|2023-03-30 13:40:00|13285.1|13283.1|13283.9|13280.4|13285.6|13283.6|13282.6|13280.1|199
1680183900000|2023-03-30 13:45:00|13283.8|13280.3|13283.3|13281.3|13284.1|13282.1|13282.5|13279.9|116
1680184200000|2023-03-30 13:50:00|13283.2|13281.2|13281.8|13279.8|13283.2|13281.2|13281.2|13279.2|101
1680184500000|2023-03-30 13:55:00|13281.7|13279.7|13282.7|13280.7|13283.4|13281.4|13281.5|13279|147
1680184800000|2023-03-30 14:00:00|13282.6|13280.6|13282.4|13280.4|13283.2|13280.9|13281.2|13279.2|131
1680185100000|2023-03-30 14:05:00|13282.5|13280.5|13290|13286.5|13290|13287.2|13282.5|13280.5|167
1680185400000|2023-03-30 14:10:00|13289.2|13287.2|13287.5|13285.5|13290.2|13288.2|13287.4|13285.2|147
1680185700000|2023-03-30 14:15:00|13287.4|13285.4|13289|13287|13289.1|13287.1|13285.3|13283.3|183
1680186000000|2023-03-30 14:20:00|13288.9|13286.9|13285.5|13283.5|13288.9|13286.9|13284.8|13282.8|174
1680186300000|2023-03-30 14:25:00|13285.6|13283.6|13284.5|13282.5|13287.2|13285.2|13283.5|13281.3|172
1680186600000|2023-03-30 14:30:00|13284.6|13282.6|13286.2|13284.2|13287.6|13284.2|13284.6|13281.7|218
1680186900000|2023-03-30 14:35:00|13286.1|13284.1|13282.4|13280.4|13287.9|13285.9|13282.4|13280.4|198
1680187200000|2023-03-30 14:40:00|13282.3|13280.3|13284|13280.5|13284.2|13281.5|13282|13280|183
1680187500000|2023-03-30 14:45:00|13283.9|13280.4|13283.2|13281.2|13284.8|13282.1|13282.9|13280.2|154
1680187800000|2023-03-30 14:50:00|13283|13281|13282.7|13280.7|13284.5|13281.8|13282.3|13279.6|129
1680188100000|2023-03-30 14:55:00|13282.6|13280.6|13282.1|13280.1|13282.9|13280.9|13281.3|13279.3|123
1680188400000|2023-03-30 15:00:00|13282|13280|13281.9|13279.9|13284.3|13282.3|13281.5|13279.5|109
1680188700000|2023-03-30 15:05:00|13282|13280|13281.5|13279.5|13282.3|13280.3|13281.5|13279.5|94
1680189000000|2023-03-30 15:10:00|13281.6|13279.6|13282.4|13280.4|13282.6|13280.6|13281.5|13279.5|74
1680189300000|2023-03-30 15:15:00|13282.3|13280.3|13283.2|13281.2|13283.4|13281.4|13282.1|13280.1|62
1680189600000|2023-03-30 15:20:00|13283.1|13281.1|13284|13282|13285|13282.2|13282.5|13280.5|95
1680189900000|2023-03-30 15:25:00|13284.1|13282.1|13284.6|13281.1|13285.3|13283.2|13283.8|13280.9|95
1680190200000|2023-03-30 15:30:00|13284.7|13281.2|13285.7|13283.7|13288.6|13285.8|13284|13281.2|140
1680190500000|2023-03-30 15:35:00|13285.8|13283.8|13286|13284|13287.4|13285|13285.7|13282.9|95
1680190800000|2023-03-30 15:40:00|13286.1|13284.1|13283.8|13281.8|13286.1|13284.1|13283.1|13281.1|89
1680191100000|2023-03-30 15:45:00|13283.9|13281.9|13286.1|13282.6|13286.7|13283.2|13283.8|13281|128
1680191400000|2023-03-30 15:50:00|13286|13282.5|13283.8|13280.3|13286.6|13283.9|13283.8|13280.3|109
1680191700000|2023-03-30 15:55:00|13284.3|13280.8|13283.9|13281.9|13284.5|13281.9|13283|13280.2|104
1680192000000|2023-03-30 16:00:00|13284|13282|13283.1|13279.6|13285.3|13282|13283.1|13279.6|122
1680192300000|2023-03-30 16:05:00|13283.2|13279.7|13282.4|13278.9|13283.5|13280.5|13282.3|13278.8|90
1680192600000|2023-03-30 16:10:00|13282.5|13279|13282.2|13278.7|13282.5|13279.9|13280.9|13278.3|58
1680192900000|2023-03-30 16:15:00|13282.5|13279|13281.6|13278.1|13282.7|13280|13281.5|13278|93
1680193200000|2023-03-30 16:20:00|13281.7|13278.2|13281.5|13278|13281.8|13279|13280.8|13277.8|95
1680193500000|2023-03-30 16:25:00|13281.4|13277.9|13281.5|13278|13281.6|13278.7|13280.5|13277.7|130
1680193800000|2023-03-30 16:30:00|13281.4|13277.9|13281.6|13278.1|13282|13278.5|13281.2|13277.7|136
1680194100000|2023-03-30 16:35:00|13281.5|13278|13281.6|13278.1|13281.9|13278.4|13280.9|13277.4|145
1680194400000|2023-03-30 16:40:00|13281.7|13278.2|13281.4|13277.9|13282.3|13278.8|13280.9|13277.4|146
1680194700000|2023-03-30 16:45:00|13281.5|13278|13280.9|13277.4|13281.7|13278.2|13280.8|13277.3|98
1680195000000|2023-03-30 16:50:00|13281|13277.5|13280.8|13277.3|13281.2|13277.7|13280.8|13277.3|84
1680195300000|2023-03-30 16:55:00|13280.9|13277.4|13279.2|13275.7|13281.1|13277.6|13279.2|13275.7|117
1680195600000|2023-03-30 17:00:00|13279.3|13275.8|13279.2|13275.7|13279.6|13276.1|13279|13275.5|95
1680195900000|2023-03-30 17:05:00|13279.3|13275.8|13280.3|13276.8|13280.6|13277.1|13279.2|13275.7|51
1680196200000|2023-03-30 17:10:00|13280.4|13276.9|13279.5|13276|13280.9|13277.4|13279.5|13276|110
1680196500000|2023-03-30 17:15:00|13279.4|13275.9|13279.5|13276|13279.6|13276.1|13279.2|13275.7|73
1680196800000|2023-03-30 17:20:00|13279.4|13275.9|13280.3|13276.8|13280.5|13277|13279.4|13275.9|87
1680197100000|2023-03-30 17:25:00|13280.4|13276.9|13280|13276.5|13281|13277.5|13279.4|13275.9|126
1680197400000|2023-03-30 17:30:00|13279.7|13276.2|13281.2|13277.7|13281.9|13278.9|13279.6|13276.1|68
1680197700000|2023-03-30 17:35:00|13281.3|13277.8|13282.1|13278.6|13282.1|13279.3|13280.5|13277.8|55
1680198000000|2023-03-30 17:40:00|13282.2|13278.7|13281.1|13279.1|13282.5|13279.1|13281|13278.2|56
1680198300000|2023-03-30 17:45:00|13281.2|13279.2|13280.3|13278.3|13282|13279.2|13280.2|13278.2|58
1680198600000|2023-03-30 17:50:00|13280.2|13278.2|13280.1|13278.1|13281|13278.4|13280|13277.3|48
1680198900000|2023-03-30 17:55:00|13280.2|13278.2|13278.7|13276.7|13280.6|13278.5|13278.7|13276.7|69
1680199200000|2023-03-30 18:00:00|13278.8|13276.8|13279.1|13277.1|13280.9|13277.6|13278.8|13276.3|68
1680199500000|2023-03-30 18:05:00|13279.2|13277.2|13279.1|13277.1|13279.2|13277.2|13278.9|13276.9|54
1680199800000|2023-03-30 18:10:00|13279|13277|13279.3|13277.3|13280.7|13278|13279|13277|64
1680200100000|2023-03-30 18:15:00|13279.4|13277.4|13278.7|13276.7|13279.4|13277.4|13278.4|13276.4|60
1680200400000|2023-03-30 18:20:00|13278.8|13276.8|13278.8|13276.8|13279.8|13277.2|13278.7|13276.1|80
1680200700000|2023-03-30 18:25:00|13278.9|13276.9|13278.9|13276.9|13279|13277|13278.8|13276.8|43
1680201000000|2023-03-30 18:30:00|13278.8|13276.8|13278.9|13276.9|13279.4|13277.4|13278.5|13276.5|73
1680201300000|2023-03-30 18:35:00|13278.8|13276.8|13278.8|13276.8|13279.7|13277.2|13278.4|13275.9|60
1680201600000|2023-03-30 18:40:00|13278.7|13276.7|13279.6|13276.1|13279.8|13277.1|13278.7|13275.9|77
1680201900000|2023-03-30 18:45:00|13279.7|13276.2|13279.1|13275.6|13279.8|13276.7|13278.7|13275.5|62
1680202200000|2023-03-30 18:50:00|13279.2|13275.7|13277.4|13275.4|13279.7|13276.2|13277.4|13275.4|73
1680202500000|2023-03-30 18:55:00|13277.3|13275.3|13276|13274|13277.8|13275.8|13276|13274|51
1680202800000|2023-03-30 19:00:00|13276.1|13274.1|13276.9|13273.4|13277.2|13274.4|13276.1|13272.8|53
1680203100000|2023-03-30 19:05:00|13277|13273.5|13278.6|13275.1|13278.7|13275.2|13276.1|13273.4|89
1680203400000|2023-03-30 19:10:00|13278.5|13275|13278.3|13274.8|13278.9|13275.4|13277.8|13274.3|85
1680203700000|2023-03-30 19:15:00|13278.4|13274.9|13280.4|13276.9|13280.5|13277|13278.4|13274.9|61
1680204000000|2023-03-30 19:20:00|13280.3|13276.8|13278.7|13275.2|13280.5|13277|13278.3|13274.8|74
1680204300000|2023-03-30 19:25:00|13278.8|13275.3|13278.7|13275.2|13279.8|13276.3|13278.5|13275|64
1680204600000|2023-03-30 19:30:00|13278.8|13275.3|13277|13275|13278.9|13275.4|13276.9|13274|64
1680204900000|2023-03-30 19:35:00|13277.7|13274.2|13277.3|13273.8|13277.7|13274.2|13277.2|13273.7|35
1680205200000|2023-03-30 19:40:00|13277.2|13273.7|13277.3|13273.8|13277.4|13273.9|13277.2|13273.7|77
1680205500000|2023-03-30 19:45:00|13277.2|13273.7|13276.6|13274.6|13277.5|13274.8|13276.6|13273.7|75
1680205800000|2023-03-30 19:50:00|13276.5|13274.5|13276.6|13274.6|13277.5|13274.8|13276.5|13273.8|54
1680206100000|2023-03-30 19:55:00|13276.7|13274.7|13277.8|13274.3|13278.2|13274.8|13276.5|13274|58
1680206400000|2023-03-30 20:00:00|13277.7|13274.2|13277.6|13274.1|13277.8|13274.3|13277.5|13274|36
1680206700000|2023-03-30 20:05:00|13277.5|13274|13277.5|13274|13277.7|13274.2|13277.4|13273.9|17
1680207000000|2023-03-30 20:10:00|13277.6|13274.1|13277.7|13274.2|13277.8|13274.3|13277.4|13273.9|23
1680207300000|2023-03-30 20:15:00|13277.8|13274.3|13277.2|13275.2|13278.1|13275.3|13277.2|13274.3|39
1680207600000|2023-03-30 20:20:00|13277.9|13274.4|13277.8|13274.3|13278|13274.5|13277.6|13274.1|20
1680207900000|2023-03-30 20:25:00|13277.9|13274.4|13278.9|13275.4|13278.9|13275.4|13277.8|13274.3|46
1680208200000|2023-03-30 20:30:00|13278.8|13275.3|13278.5|13275|13279.1|13275.6|13278.5|13275|21
1680208500000|2023-03-30 20:35:00|13278.6|13275.1|13278.7|13275.2|13278.7|13275.2|13278.4|13274.9|17
1680208800000|2023-03-30 20:40:00|13278.5|13275|13278.1|13274.5|13278.8|13275.1|13278|13274.2|70
1680209100000|2023-03-30 20:45:00|13278|13274.5|13278.3|13274.3|13278.6|13274.6|13277.9|13274.2|23
1680209400000|2023-03-30 20:50:00|13278.1|13274.5|13278.1|13274.6|13278.2|13274.7|13278|13274.4|16
1680209700000|2023-03-30 20:55:00|13278|13274.5|13280.5|13272.5|13280.5|13274.5|13278|13272.3|62
1680210000000|2023-03-30 21:00:00|13280.2|13272.4|13278.5|13274|13280.2|13274|13278.5|13272.2|15
1680210300000|2023-03-30 21:05:00|13278.8|13273.8|13280.2|13272.2|13280.7|13273.9|13278.8|13272.2|26
1680210600000|2023-03-30 21:10:00|13280.3|13272.4|13289|13273|13289.2|13273.2|13279.7|13271.3|12
1680210900000|2023-03-30 21:15:00|13288.9|13272.9|13286.4|13272.4|13288.9|13273.4|13285.8|13272|37
1680211200000|2023-03-30 21:20:00|13286.1|13272.6|13285.7|13273.3|13286.8|13273.4|13285.7|13272.6|16
1680211500000|2023-03-30 21:25:00|13285.4|13272.3|13285.8|13273.4|13286|13273.6|13285.4|13272.3|17
1680211800000|2023-03-30 21:30:00|13285.6|13273.5|13285.5|13273.1|13286.8|13273.5|13285.3|13271.6|42
1680212100000|2023-03-30 21:35:00|13284.8|13273.5|13285|13273.6|13285|13274.3|13283.9|13273.5|6
1680212400000|2023-03-30 21:40:00|13285.8|13272.6|13285.6|13272.8|13285.8|13272.8|13285.6|13272.6|2
1680212700000|2023-03-30 21:45:00|13285.3|13272.4|13285.7|13273|13286.7|13273.1|13284.8|13272.3|60
1680213000000|2023-03-30 21:50:00|13285.9|13272.9|13285.5|13272.9|13286|13273.4|13284.7|13272.6|50
1680213300000|2023-03-30 21:55:00|13285.4|13272.8|13284.3|13273|13285.7|13273.4|13283.3|13272.5|39
1680213600000|2023-03-30 22:00:00|13284.2|13273.3|13281.9|13275.3|13284.4|13275.3|13281.7|13273.3|89
1680213900000|2023-03-30 22:05:00|13282.1|13275.2|13283.3|13273.6|13283.3|13275.5|13281.7|13273.6|87
1680214200000|2023-03-30 22:10:00|13282.3|13274.5|13280.3|13274.1|13283.3|13275.9|13278.9|13273.7|138
1680214500000|2023-03-30 22:15:00|13280.6|13273.8|13279.9|13274.3|13280.7|13274.9|13279.1|13273.7|59
1680214800000|2023-03-30 22:20:00|13280.3|13273.9|13279.9|13274.3|13280.3|13275.4|13278.7|13273.9|45
1680215100000|2023-03-30 22:25:00|13279.4|13274.9|13278.6|13274.7|13280|13275.4|13278.5|13274|49
1680215400000|2023-03-30 22:30:00|13278.5|13274.6|13278.1|13274.6|13278.9|13275.2|13278.1|13274.2|34
1680215700000|2023-03-30 22:35:00|13278.3|13274.8|13278.4|13274.9|13278.5|13275|13278|13274.5|24
1680216000000|2023-03-30 22:40:00|13278.1|13274.6|13278|13274.5|13278.5|13275|13278|13274.5|22
1680216300000|2023-03-30 22:45:00|13278.2|13274.7|13277.8|13274.3|13278.6|13275.1|13277.8|13274.3|27
1680216600000|2023-03-30 22:50:00|13278.1|13274.6|13278.1|13274.6|13278.2|13274.7|13277.6|13274.1|30
1680216900000|2023-03-30 22:55:00|13278.2|13274.7|13278.3|13274.8|13278.7|13275.4|13277.4|13274.3|26
1680217200000|2023-03-30 23:00:00|13278.4|13274.9|13278.3|13274.8|13278.6|13275.1|13277.9|13274.4|64
1680217500000|2023-03-30 23:05:00|13278.2|13274.7|13278.2|13274.7|13278.5|13275|13277.8|13274.3|31
1680217800000|2023-03-30 23:10:00|13278.1|13274.6|13277.4|13273.9|13278.1|13274.8|13276.7|13273.9|66
1680218100000|2023-03-30 23:15:00|13277.7|13274.2|13278.7|13275.2|13278.8|13275.3|13277.5|13274|48
1680218400000|2023-03-30 23:20:00|13278.6|13275.1|13277.8|13275.8|13278.9|13276.1|13277.6|13274.6|54
1680218700000|2023-03-30 23:25:00|13277.7|13275.7|13278.5|13275|13279|13275.8|13277.7|13274.6|67
1680219000000|2023-03-30 23:30:00|13278.4|13274.9|13277.9|13275.9|13278.7|13275.9|13277.8|13274.7|67
1680219300000|2023-03-30 23:35:00|13277.8|13275.8|13278.9|13275.4|13278.9|13275.9|13277.8|13274.9|55
1680219600000|2023-03-30 23:40:00|13279|13275.5|13278.7|13275.2|13279|13275.5|13278.4|13274.9|76
1680219900000|2023-03-30 23:45:00|13278.6|13275.1|13280.9|13277.4|13280.9|13277.4|13278.6|13275.1|139
1680220200000|2023-03-30 23:50:00|13280.8|13277.3|13280.4|13276.9|13280.8|13277.3|13279|13275.5|115
1680220500000|2023-03-30 23:55:00|13280.3|13276.8|13281.9|13278.4|13282.5|13279|13280.3|13276.8|203
1680220800000|2023-03-31 00:00:00|13281.8|13278.3|13283.3|13279.8|13283.3|13279.8|13280.9|13277.4|120
1680221100000|2023-03-31 00:05:00|13283.4|13279.9|13279.5|13277.5|13283.4|13280.8|13278.3|13276.3|114
1680221400000|2023-03-31 00:10:00|13279.6|13277.6|13279.1|13277.1|13279.7|13277.7|13278.1|13276.1|120
1680221700000|2023-03-31 00:15:00|13279.2|13277.2|13279.9|13277.9|13280.5|13278.5|13279.1|13276.7|112
1680222000000|2023-03-31 00:20:00|13279.8|13277.8|13281.1|13279.1|13281.6|13279.6|13278.9|13276.9|132
1680222300000|2023-03-31 00:25:00|13281|13279|13280.4|13276.9|13281.7|13279.3|13279.6|13276.8|110
1680222600000|2023-03-31 00:30:00|13280.3|13276.8|13277.1|13275.1|13281.7|13278.2|13276.4|13274.4|123
1680222900000|2023-03-31 00:35:00|13277.2|13275.2|13277.6|13275.6|13279.8|13276.3|13277.2|13274.1|120
1680223200000|2023-03-31 00:40:00|13277.7|13275.7|13279.2|13277.2|13279.7|13277.7|13277.7|13275.7|86
1680223500000|2023-03-31 00:45:00|13279.1|13277.1|13278.6|13276.6|13279.3|13277.3|13277.2|13275.2|79
1680223800000|2023-03-31 00:50:00|13278.7|13276.7|13276.3|13274.3|13281.3|13279.3|13276.3|13274.3|188
1680224100000|2023-03-31 00:55:00|13275.8|13273.8|13277.9|13274.4|13279.3|13277.3|13275.2|13273.2|266
1680224400000|2023-03-31 01:00:00|13278.2|13274.7|13277.4|13275.4|13278.9|13275.6|13275.7|13273.7|239
1680224700000|2023-03-31 01:05:00|13277.3|13275.3|13276.7|13274.7|13278.3|13275.6|13275.8|13273.8|143
1680225000000|2023-03-31 01:10:00|13276.6|13274.6|13276.1|13272.6|13276.7|13274.7|13274.4|13272.1|153
1680225300000|2023-03-31 01:15:00|13276|13272.5|13273.2|13271.2|13276|13272.7|13273.1|13271.1|65
1680225600000|2023-03-31 01:20:00|13273.1|13271.1|13264.8|13262.8|13273.4|13271.4|13263.8|13261.2|214
1680225900000|2023-03-31 01:25:00|13264.9|13262.9|13268.6|13265.1|13268.6|13266.1|13264.9|13262.9|168
1680226200000|2023-03-31 01:30:00|13268.7|13265.2|13260.8|13258.8|13268.7|13265.2|13260.2|13258.2|201
1680226500000|2023-03-31 01:35:00|13260.9|13258.9|13256.4|13254.4|13261.2|13259.2|13256.4|13254.4|192
1680226800000|2023-03-31 01:40:00|13256.5|13254.5|13260.7|13258.7|13261.2|13258.8|13256.4|13254.4|190
1680227100000|2023-03-31 01:45:00|13260.6|13258.6|13266.7|13263.2|13268.1|13265.1|13260.6|13258.6|271
1680227400000|2023-03-31 01:50:00|13266.8|13263.3|13264.9|13261.4|13270.1|13267|13264|13260.5|219
1680227700000|2023-03-31 01:55:00|13264.8|13261.3|13268|13264.5|13268|13264.5|13263.6|13260.8|202
1680228000000|2023-03-31 02:00:00|13268.1|13264.6|13267|13265|13269|13266.5|13266.1|13262.9|191
1680228300000|2023-03-31 02:05:00|13267.7|13264.2|13271.4|13269.4|13271.7|13269.7|13267.4|13263.9|136
1680228600000|2023-03-31 02:10:00|13271.3|13269.3|13271.4|13269.4|13272.6|13270.6|13271.1|13269.1|111
1680228900000|2023-03-31 02:15:00|13271.5|13269.5|13270.5|13268.5|13272.8|13270.8|13270.5|13268.5|125
1680229200000|2023-03-31 02:20:00|13270.7|13268.7|13271.3|13269.3|13273.2|13271.2|13270.5|13268.5|120
1680229500000|2023-03-31 02:25:00|13271.2|13269.2|13270.5|13268.5|13271.5|13269.5|13270.3|13268.3|95
1680229800000|2023-03-31 02:30:00|13270.4|13268.4|13271.8|13268.3|13272.6|13270.6|13269.3|13267.3|106
1680230100000|2023-03-31 02:35:00|13271.9|13268.4|13270.3|13268.3|13272.1|13268.6|13269.3|13267.3|122
1680230400000|2023-03-31 02:40:00|13270.4|13268.4|13271.1|13269.1|13272.1|13269.5|13269.4|13267.3|156
1680230700000|2023-03-31 02:45:00|13271|13269|13270.4|13268.4|13271.7|13269.3|13269.4|13266.7|127
1680231000000|2023-03-31 02:50:00|13270.5|13268.5|13270.7|13268.7|13271.8|13268.7|13269.4|13266.8|163
1680231300000|2023-03-31 02:55:00|13270.8|13268.8|13270.5|13268.5|13270.9|13268.9|13269.4|13267.4|117
1680231600000|2023-03-31 03:00:00|13270.6|13268.6|13270.9|13268.9|13273.2|13271.2|13270.4|13267.3|164
1680231900000|2023-03-31 03:05:00|13270.8|13268.8|13270.7|13268.7|13271.8|13269.1|13269.6|13267.4|125
1680232200000|2023-03-31 03:10:00|13270.6|13268.6|13273.5|13271.5|13273.5|13271.5|13269.9|13267.4|172
1680232500000|2023-03-31 03:15:00|13273.9|13271.9|13273.2|13271.2|13275|13273|13272.8|13270.1|132
1680232800000|2023-03-31 03:20:00|13273.3|13271.3|13272.6|13270.6|13274|13271.3|13272.3|13269.8|116
1680233100000|2023-03-31 03:25:00|13272.5|13270.5|13274.3|13272.3|13274.5|13272.5|13272.3|13270.3|65
1680233400000|2023-03-31 03:30:00|13274.4|13272.4|13272.4|13270.4|13275|13273|13272.4|13270.4|123
1680233700000|2023-03-31 03:35:00|13272.5|13270.5|13273.5|13271.5|13274|13272|13272.4|13270.4|109
1680234000000|2023-03-31 03:40:00|13273.6|13271.6|13274.5|13272.5|13274.7|13272.7|13273.5|13271.5|73
1680234300000|2023-03-31 03:45:00|13274.6|13272.6|13273|13271|13274.6|13272.6|13272.4|13270.4|84
1680234600000|2023-03-31 03:50:00|13272.9|13270.9|13269.7|13267.7|13273|13271|13269.7|13267.7|114
1680234900000|2023-03-31 03:55:00|13269.6|13267.6|13270.8|13267.3|13271.7|13268.7|13268.7|13266.7|142
1680235200000|2023-03-31 04:00:00|13270.7|13267.2|13268.8|13266.8|13271.5|13268|13268.4|13266.4|138
1680235500000|2023-03-31 04:05:00|13268.7|13266.7|13269.9|13266.4|13270.3|13268.3|13268.6|13266.1|97
1680235800000|2023-03-31 04:10:00|13270|13266.5|13270.6|13267.1|13270.8|13268|13268.7|13266.2|97
1680236100000|2023-03-31 04:15:00|13270.5|13267|13270.3|13268.3|13271.2|13268.5|13269.8|13267|72
1680236400000|2023-03-31 04:20:00|13270.4|13268.4|13270.7|13267.2|13270.9|13268.5|13269.1|13266.5|85
1680236700000|2023-03-31 04:25:00|13270.8|13267.3|13270.5|13268.5|13270.8|13268.7|13269.9|13267.2|79
1680237000000|2023-03-31 04:30:00|13270.4|13268.4|13269.1|13267.1|13271.6|13269.6|13269.1|13267.1|86
1680237300000|2023-03-31 04:35:00|13269|13267|13271.1|13269.1|13272.7|13270|13268.9|13266.9|82
1680237600000|2023-03-31 04:40:00|13271.2|13269.2|13270.9|13268.9|13271.8|13269.8|13270.8|13268.8|80
1680237900000|2023-03-31 04:45:00|13270.6|13268.6|13271|13269|13271.2|13269.2|13270.5|13268.5|66
1680238200000|2023-03-31 04:50:00|13271.2|13269.2|13272.8|13270.8|13272.9|13270.9|13271.2|13269.2|124
1680238500000|2023-03-31 04:55:00|13272.9|13270.9|13272.5|13270.5|13273.9|13271.9|13272|13270|102
1680238800000|2023-03-31 05:00:00|13272.4|13270.4|13273.5|13271.5|13274|13272|13272.2|13270.2|105
1680239100000|2023-03-31 05:05:00|13273.6|13271.6|13274.5|13272.5|13275.2|13273.2|13273.5|13271.5|102
1680239400000|2023-03-31 05:10:00|13274.6|13272.6|13275.1|13273.1|13275.9|13273.9|13274.1|13272.1|84
1680239700000|2023-03-31 05:15:00|13275|13273|13273.9|13271.9|13276.2|13274.2|13273.8|13271.8|78
1680240000000|2023-03-31 05:20:00|13274|13272|13276.2|13274.2|13276.5|13274.5|13273.7|13271.7|117
1680240300000|2023-03-31 05:25:00|13276.3|13274.3|13275.9|13273.9|13277.5|13275.5|13275.8|13273.8|82
1680240600000|2023-03-31 05:30:00|13276|13274|13276.4|13274.4|13278.2|13275.5|13276|13273.9|125
1680240900000|2023-03-31 05:35:00|13276.3|13274.3|13274.8|13271.3|13276.3|13274.3|13273.6|13271.3|99
1680241200000|2023-03-31 05:40:00|13274.9|13271.4|13274.3|13272.3|13275.4|13272.5|13273.5|13270.8|136
1680241500000|2023-03-31 05:45:00|13274.4|13272.4|13276.9|13273.4|13277.6|13274.1|13273.8|13271.2|117
1680241800000|2023-03-31 05:50:00|13277|13273.5|13278.4|13274.9|13279|13275.5|13276.8|13273.3|123
1680242100000|2023-03-31 05:55:00|13278.5|13275|13279.1|13275.6|13279.7|13276.2|13278.2|13274.7|115
1680242400000|2023-03-31 06:00:00|13279|13275.5|13279.9|13276.4|13280.1|13277.2|13278|13274.5|139
1680242700000|2023-03-31 06:05:00|13280|13276.5|13284.1|13282.1|13285.6|13283.6|13279.3|13276.5|129
1680243000000|2023-03-31 06:10:00|13284.2|13282.2|13281.2|13279.2|13284.2|13282.2|13280.1|13278.1|127
1680243300000|2023-03-31 06:15:00|13281.6|13279.6|13279.5|13276|13281.7|13279.7|13279|13275.9|142
1680243600000|2023-03-31 06:20:00|13279.6|13276.1|13279.6|13277.6|13279.9|13277.8|13278.1|13275.4|134
1680243900000|2023-03-31 06:25:00|13279.7|13277.7|13282.3|13280.3|13283.7|13280.3|13279.4|13277|140
1680244200000|2023-03-31 06:30:00|13282.2|13280.2|13279.2|13277.2|13283.7|13280.4|13279.1|13277.1|154
1680244500000|2023-03-31 06:35:00|13279.3|13277.3|13278|13276|13280.7|13277.9|13277.9|13275.2|166
1680244800000|2023-03-31 06:40:00|13278.1|13276.1|13278.1|13276.1|13279.9|13276.7|13277.3|13275.3|102
1680245100000|2023-03-31 06:45:00|13278|13276|13277.5|13274|13278.3|13276.3|13276.2|13273.7|183
1680245400000|2023-03-31 06:50:00|13277.6|13274.1|13276.5|13274.5|13277.6|13275.2|13276.2|13273.8|128
1680245700000|2023-03-31 06:55:00|13276.4|13274.4|13275.9|13273.9|13277|13275|13275.7|13272.9|153
1680246000000|2023-03-31 07:00:00|13275.8|13273.8|13278.2|13276.2|13278.4|13276.4|13274.2|13272.2|182
1680246300000|2023-03-31 07:05:00|13278.1|13276.1|13276.1|13274.1|13278.9|13276.9|13276|13273.3|215
1680246600000|2023-03-31 07:10:00|13276|13274|13274.5|13272.5|13277|13274.6|13274.3|13272|168
1680246900000|2023-03-31 07:15:00|13274.6|13272.6|13282.1|13280.1|13282.6|13280.2|13274.4|13272.4|262
1680247200000|2023-03-31 07:20:00|13282.2|13280.2|13285.1|13283.1|13287.7|13284.2|13281.7|13279.1|277
1680247500000|2023-03-31 07:25:00|13285.9|13282.4|13289.1|13285.6|13289.6|13286.1|13285|13282|218
1680247800000|2023-03-31 07:30:00|13289.2|13285.7|13292.6|13290.6|13293.6|13290.8|13289.2|13285.7|204
1680248100000|2023-03-31 07:35:00|13292.5|13290.5|13296.2|13294.2|13298.1|13295.4|13292.4|13290.4|187
1680248400000|2023-03-31 07:40:00|13296.3|13294.3|13294.6|13292.6|13297.9|13295|13294.6|13292.6|172
1680248700000|2023-03-31 07:45:00|13294.5|13292.5|13292.6|13290.6|13294.8|13292.8|13292.5|13289.7|157
1680249000000|2023-03-31 07:50:00|13292.7|13290.7|13294.7|13291.2|13296.1|13293|13292.7|13290.4|133
1680249300000|2023-03-31 07:55:00|13294.6|13291.1|13292.2|13290.2|13294.8|13291.7|13290.6|13288.6|115
1680249600000|2023-03-31 08:00:00|13292.4|13290.4|13293.4|13291.4|13296.9|13294.1|13292.2|13290.2|244
1680249900000|2023-03-31 08:05:00|13293.3|13291.3|13292.6|13290.6|13295|13293|13292.2|13290.2|270
1680250200000|2023-03-31 08:10:00|13292.7|13290.7|13293.1|13291.1|13293.7|13291.7|13291.4|13289.4|178
1680250500000|2023-03-31 08:15:00|13293.2|13291.2|13300.7|13298.7|13300.7|13298.7|13292.7|13290.7|231
1680250800000|2023-03-31 08:20:00|13300.5|13298.5|13297.2|13295.2|13300.9|13298.9|13295.2|13292.2|225
1680251100000|2023-03-31 08:25:00|13297.1|13295.1|13299|13297|13300.3|13298.3|13296.7|13294.7|182
1680251400000|2023-03-31 08:30:00|13299.1|13297.1|13298.6|13296.6|13299.9|13297.8|13297.3|13294.6|144
1680251700000|2023-03-31 08:35:00|13298.5|13296.5|13301.6|13299.6|13301.6|13299.6|13298.1|13296.1|141
1680252000000|2023-03-31 08:40:00|13301.5|13299.5|13299.8|13297.8|13304.4|13301|13299.7|13297.7|151
1680252300000|2023-03-31 08:45:00|13299.9|13297.9|13298.5|13296.5|13300.8|13298.5|13298.5|13296.5|151
1680252600000|2023-03-31 08:50:00|13298.6|13296.6|13298.6|13296.6|13300|13298|13298.4|13296.4|142
1680252900000|2023-03-31 08:55:00|13298.7|13296.7|13298.9|13295.4|13299.7|13296.7|13296.4|13294.4|132
1680253200000|2023-03-31 09:00:00|13298.8|13295.3|13300.2|13298.2|13302.6|13300|13298.5|13295|261
1680253500000|2023-03-31 09:05:00|13300.1|13298.1|13297.9|13295.9|13301.1|13299|13297.1|13295.1|281
1680253800000|2023-03-31 09:10:00|13298|13296|13297.7|13294.2|13298.6|13296.6|13296.5|13294.1|187
1680254100000|2023-03-31 09:15:00|13297.6|13294.1|13297.9|13295.9|13299.7|13296.2|13297.5|13294|182
1680254400000|2023-03-31 09:20:00|13297.8|13295.8|13296.7|13294.7|13299.7|13296.5|13296.7|13294.3|186
1680254700000|2023-03-31 09:25:00|13296.6|13294.6|13295.6|13292.1|13296.6|13294.6|13294.2|13291.1|189
1680255000000|2023-03-31 09:30:00|13295.5|13292|13294.9|13292.9|13296.7|13294.2|13293.9|13291.9|169
1680255300000|2023-03-31 09:35:00|13295|13293|13295.1|13293.1|13295.2|13293.2|13293.7|13291.7|146
1680255600000|2023-03-31 09:40:00|13295|13293|13296.8|13293.3|13297|13295|13294.9|13292.9|140
1680255900000|2023-03-31 09:45:00|13296.7|13293.2|13296.2|13294.2|13296.8|13294.4|13294.9|13292.4|136
1680256200000|2023-03-31 09:50:00|13296.1|13294.1|13300.8|13297.3|13300.9|13297.4|13295.7|13293.7|171
1680256500000|2023-03-31 09:55:00|13300.9|13297.4|13299.6|13296.1|13302|13298.5|13297.9|13295.3|154
1680256800000|2023-03-31 10:00:00|13299.5|13296|13299.9|13296.4|13300.6|13297.1|13297.6|13295|182
1680257100000|2023-03-31 10:05:00|13299.8|13296.3|13300.1|13298.1|13301|13298.2|13299.2|13296.2|94
1680257400000|2023-03-31 10:10:00|13300.2|13298.2|13300.8|13297.3|13301.7|13298.9|13299.7|13296.5|128
1680257700000|2023-03-31 10:15:00|13300.7|13297.2|13299.1|13297.1|13300.9|13297.4|13298.9|13295.4|154
1680258000000|2023-03-31 10:20:00|13299|13297|13301.8|13298.3|13301.8|13299.2|13299|13297|132
1680258300000|2023-03-31 10:25:00|13301.7|13298.2|13302.8|13299.3|13303.3|13300.4|13300.8|13298.1|117
1680258600000|2023-03-31 10:30:00|13302.7|13299.2|13300.7|13298.7|13303|13299.5|13299.9|13297.1|155
1680258900000|2023-03-31 10:35:00|13300.6|13298.6|13300.4|13298.4|13302.8|13299.9|13300.4|13298.4|106
1680259200000|2023-03-31 10:40:00|13300.3|13298.3|13300.1|13298.1|13300.7|13298.7|13299.1|13296.3|120
1680259500000|2023-03-31 10:45:00|13300.2|13298.2|13303.3|13301.3|13303.7|13301.7|13300.1|13298.1|126
1680259800000|2023-03-31 10:50:00|13303.4|13301.4|13304.1|13300.6|13304.2|13301.7|13300.9|13298.9|135
1680260100000|2023-03-31 10:55:00|13304.2|13300.7|13304.5|13301|13305.1|13301.6|13302.7|13300|130
1680260400000|2023-03-31 11:00:00|13304.6|13301.1|13303.1|13301.1|13304.6|13301.8|13302.1|13299.7|147
1680260700000|2023-03-31 11:05:00|13303.2|13301.2|13303.7|13300.2|13305.5|13303.5|13303.2|13299.7|171
1680261000000|2023-03-31 11:10:00|13303.6|13300.1|13303|13299.5|13303.7|13300.2|13301.6|13298.1|136
1680261300000|2023-03-31 11:15:00|13302.9|13299.4|13301.8|13298.3|13303.8|13300.3|13301.6|13298.1|143
1680261600000|2023-03-31 11:20:00|13301.7|13298.2|13300.9|13298.9|13302.8|13299.8|13300.9|13297.8|182
1680261900000|2023-03-31 11:25:00|13301|13299|13300.4|13296.9|13301.1|13299.1|13298.4|13294.9|120
1680262200000|2023-03-31 11:30:00|13300.5|13297|13300.2|13298.2|13302|13298.8|13299.9|13297|119
1680262500000|2023-03-31 11:35:00|13300.1|13298.1|13300.9|13298.9|13301.7|13298.9|13299.7|13296.2|120
1680262800000|2023-03-31 11:40:00|13300.8|13298.8|13299.6|13296.1|13301.2|13298.9|13299.5|13296|124
1680263100000|2023-03-31 11:45:00|13299.5|13296|13299.4|13297.4|13302.1|13300.1|13299.2|13295.9|126
1680263400000|2023-03-31 11:50:00|13299.5|13297.5|13299.9|13297.9|13301.4|13299.4|13299|13297|127
1680263700000|2023-03-31 11:55:00|13300|13298|13300.9|13298.9|13301.9|13299.9|13299.9|13297.9|124
1680264000000|2023-03-31 12:00:00|13300.8|13298.8|13299.4|13297.4|13301.2|13299.1|13299.1|13297.1|173
1680264300000|2023-03-31 12:05:00|13299.3|13297.3|13299.6|13297.6|13299.8|13297.8|13299|13297|161
1680264600000|2023-03-31 12:10:00|13299.5|13297.5|13302.6|13299.1|13302.6|13299.1|13298.9|13296.2|148
1680264900000|2023-03-31 12:15:00|13302.5|13299|13303|13301|13304.6|13301.9|13302.2|13298.7|135
1680265200000|2023-03-31 12:20:00|13302.3|13300.3|13302.8|13299.3|13303.4|13301|13301.9|13298.9|143
1680265500000|2023-03-31 12:25:00|13302.9|13299.4|13304.4|13296.5|13304.4|13300.4|13301.8|13296.5|150
1680265800000|2023-03-31 12:30:00|13304.9|13296|13294.3|13290.8|13305.1|13298.1|13293.9|13290.4|351
1680266100000|2023-03-31 12:35:00|13294.2|13290.7|13292.6|13289.1|13294.8|13291.3|13292.1|13288.6|278
1680266400000|2023-03-31 12:40:00|13292.5|13289|13295.8|13292.3|13296.5|13293|13291|13287.5|239
1680266700000|2023-03-31 12:45:00|13295.9|13292.4|13296.9|13293.4|13297.9|13294.4|13295.1|13291.7|189
1680267000000|2023-03-31 12:50:00|13296.8|13293.3|13293.8|13290.3|13297.9|13294.4|13293.3|13289.8|174
1680267300000|2023-03-31 12:55:00|13293.7|13290.2|13292.3|13290.3|13294.6|13291.4|13292.2|13289.2|207
1680267600000|2023-03-31 13:00:00|13292.2|13290.2|13294.8|13291.3|13295.6|13292.1|13292|13289.3|310
1680267900000|2023-03-31 13:05:00|13294.9|13291.4|13298.9|13295.4|13299.2|13295.7|13293.5|13290|220
1680268200000|2023-03-31 13:10:00|13299|13295.5|13296.7|13293.2|13299.3|13295.8|13295.7|13292.2|226
1680268500000|2023-03-31 13:15:00|13296.8|13293.3|13294.9|13291.4|13297.4|13293.9|13294.9|13291.4|155
1680268800000|2023-03-31 13:20:00|13295|13291.5|13296.5|13293|13296.9|13293.4|13293.9|13290.4|258
1680269100000|2023-03-31 13:25:00|13296.6|13293.1|13297.9|13294.4|13299|13295.5|13295.2|13292.3|183
1680269400000|2023-03-31 13:30:00|13297.7|13294.2|13291.9|13288.4|13298.3|13294.8|13291.8|13288.3|287
1680269700000|2023-03-31 13:35:00|13291.8|13288.3|13290.5|13288.5|13293.4|13289.9|13290.5|13287.6|201
1680270000000|2023-03-31 13:40:00|13291.3|13287.8|13292.8|13289.3|13293.1|13289.6|13290.5|13287.4|160
1680270300000|2023-03-31 13:45:00|13292.7|13289.2|13293.5|13290|13293.5|13290|13291.8|13288.3|174
1680270600000|2023-03-31 13:50:00|13294.2|13290.7|13292|13288.5|13294.5|13291|13292|13288.5|214
1680270900000|2023-03-31 13:55:00|13292.1|13288.6|13293.8|13288.3|13293.8|13289.9|13291.4|13287.9|173
1680271200000|2023-03-31 14:00:00|13293.4|13289.2|13291.2|13287.7|13295.2|13291.7|13291.2|13287.7|195
1680271500000|2023-03-31 14:05:00|13291.1|13287.6|13289.4|13287.4|13292.8|13289.3|13289.2|13286.6|159
1680271800000|2023-03-31 14:10:00|13289.5|13287.5|13290.4|13288.4|13290.7|13288.7|13289.2|13286.5|97
1680272100000|2023-03-31 14:15:00|13290.3|13288.3|13292.3|13288.8|13292.7|13289.6|13290.2|13286.9|166
1680272400000|2023-03-31 14:20:00|13292.4|13288.9|13292.9|13289.4|13293.1|13290.1|13291.7|13288.2|177
1680272700000|2023-03-31 14:25:00|13293|13289.5|13291.6|13289.6|13294.8|13292.3|13290.7|13288.7|252
1680273000000|2023-03-31 14:30:00|13291.5|13289.5|13291|13289|13292.9|13289.5|13290.1|13287.3|217
1680273300000|2023-03-31 14:35:00|13290.9|13288.9|13291.9|13289.9|13294.2|13291.1|13290.9|13288.9|254
1680273600000|2023-03-31 14:40:00|13291.8|13289.8|13291.1|13289.1|13292.9|13290.2|13290.9|13287.9|170
1680273900000|2023-03-31 14:45:00|13291.2|13289.2|13290|13288|13291.8|13289.2|13289.3|13287.1|159
1680274200000|2023-03-31 14:50:00|13290.1|13288.1|13304.8|13301.3|13308.1|13305.2|13290.1|13288.1|346
1680274500000|2023-03-31 14:55:00|13304.6|13301.1|13297.2|13293.7|13305.9|13303.4|13295.5|13292.8|318
1680274800000|2023-03-31 15:00:00|13297.1|13293.6|13295|13293|13299.4|13295.9|13294.3|13291|344
1680275100000|2023-03-31 15:05:00|13295.1|13293.1|13299.7|13296.2|13300.7|13297.2|13295|13292|242
1680275400000|2023-03-31 15:10:00|13299.8|13296.3|13299.6|13296.1|13300.1|13296.6|13297.8|13295|197
1680275700000|2023-03-31 15:15:00|13299.7|13296.2|13299.9|13296.4|13300.9|13297.4|13298.5|13295|202
1680276000000|2023-03-31 15:20:00|13300|13296.5|13298.9|13295.4|13302.7|13299.2|13298.3|13294.8|202
1680276300000|2023-03-31 15:25:00|13298.8|13295.3|13299.2|13295.7|13299.5|13296|13298.2|13294.7|163
1680276600000|2023-03-31 15:30:00|13299.1|13295.6|13298.9|13295.4|13300.6|13297.1|13298.3|13294.8|136
1680276900000|2023-03-31 15:35:00|13298.8|13295.3|13298.8|13295.3|13300.2|13297|13298.7|13295.2|150
1680277200000|2023-03-31 15:40:00|13298.7|13295.2|13297.4|13293.9|13298.8|13295.3|13296.5|13293|110
1680277500000|2023-03-31 15:45:00|13297.3|13293.8|13295.8|13292.3|13297.6|13294.1|13294.9|13292.1|143
1680277800000|2023-03-31 15:50:00|13296.1|13292.6|13297.1|13293.6|13297.5|13294|13296.1|13292.6|140
1680278100000|2023-03-31 15:55:00|13297|13293.5|13296.8|13293.3|13299.3|13295.8|13296.7|13293.2|156
1680278400000|2023-03-31 16:00:00|13296.6|13293.1|13300.2|13296.7|13300.8|13297.3|13296.6|13293.1|193
1680278700000|2023-03-31 16:05:00|13300.3|13296.8|13302.6|13299.1|13304|13300.5|13300.2|13296.7|165
1680279000000|2023-03-31 16:10:00|13302.7|13299.2|13301.8|13298.3|13303.9|13300.4|13301.5|13298|141
1680279300000|2023-03-31 16:15:00|13301.7|13298.2|13301.7|13298.2|13303.5|13300|13301.3|13297.8|146
1680279600000|2023-03-31 16:20:00|13301.6|13298.1|13300.6|13297.1|13301.7|13298.2|13300.2|13296.7|131
1680279900000|2023-03-31 16:25:00|13300.7|13297.2|13299.7|13296.2|13301.3|13298.3|13299.4|13296|152
1680280200000|2023-03-31 16:30:00|13300.2|13296.7|13300.4|13296.9|13301|13297.5|13299.2|13296|126
1680280500000|2023-03-31 16:35:00|13300.5|13297|13301|13297.5|13302|13298.5|13299.8|13296.3|89
1680280800000|2023-03-31 16:40:00|13300.9|13297.4|13300.8|13297.3|13301.4|13298.2|13300.1|13296.9|96
1680281100000|2023-03-31 16:45:00|13300.9|13297.4|13300.7|13297.2|13301|13297.9|13299.8|13296.8|107
1680281400000|2023-03-31 16:50:00|13300.6|13297.1|13299.7|13296.2|13300.6|13297.4|13298.8|13296.1|104
1680281700000|2023-03-31 16:55:00|13299.6|13296.1|13298.1|13294.6|13299.7|13297|13297.5|13294.5|117
1680282000000|2023-03-31 17:00:00|13298|13294.5|13298.7|13295.2|13299|13295.5|13296.7|13293.9|94
1680282300000|2023-03-31 17:05:00|13298.8|13295.3|13300.2|13296.7|13300.3|13296.8|13298.1|13295.2|122
1680282600000|2023-03-31 17:10:00|13300.3|13296.8|13301.7|13298.2|13301.8|13298.3|13300.3|13296.8|74
1680282900000|2023-03-31 17:15:00|13301.6|13298.1|13302|13298.5|13302.8|13299.3|13301.3|13297.8|105
1680283200000|2023-03-31 17:20:00|13301.9|13298.4|13302.1|13298.6|13302.1|13299.2|13300.2|13297.4|59
1680283500000|2023-03-31 17:25:00|13302|13298.5|13306|13302.5|13306|13302.5|13301.1|13298.3|80
1680283800000|2023-03-31 17:30:00|13305.9|13302.4|13306.7|13303.2|13307.2|13303.7|13305.2|13301.7|145
1680284100000|2023-03-31 17:35:00|13306.8|13303.3|13307.5|13304|13308.1|13304.6|13306.8|13303.3|93
1680284400000|2023-03-31 17:40:00|13307.6|13304.1|13309|13305.5|13309.5|13306|13307.5|13304|98
1680284700000|2023-03-31 17:45:00|13309.1|13305.6|13311.4|13307.9|13311.6|13308.1|13308.9|13305.4|78
1680285000000|2023-03-31 17:50:00|13311.5|13308|13312.7|13309.2|13313.8|13310.3|13311.5|13308|129
1680285300000|2023-03-31 17:55:00|13312.8|13309.3|13311.5|13309.5|13313.5|13310.2|13311.4|13308.8|74
1680285600000|2023-03-31 18:00:00|13311.1|13309.1|13312.5|13309|13312.8|13310|13310.6|13307.9|67
1680285900000|2023-03-31 18:05:00|13312.2|13308.7|13310.9|13308.9|13312.2|13309.1|13310.7|13308|80
1680286200000|2023-03-31 18:10:00|13311|13309|13312.7|13309.2|13313|13310|13310.9|13308.2|83
1680286500000|2023-03-31 18:15:00|13312.8|13309.3|13311.6|13308.1|13313|13310.1|13311.1|13308|87
1680286800000|2023-03-31 18:20:00|13311.5|13308|13311.9|13308.4|13312.2|13308.7|13311.3|13307.8|108
1680287100000|2023-03-31 18:25:00|13311.8|13308.3|13311.9|13308.4|13312.4|13309.2|13311.1|13308|104
1680287400000|2023-03-31 18:30:00|13311.8|13308.3|13310.6|13307.1|13312|13308.5|13310.1|13306.8|106
1680287700000|2023-03-31 18:35:00|13310.7|13307.2|13310.1|13306.6|13310.7|13307.8|13308.7|13305.4|87
1680288000000|2023-03-31 18:40:00|13310.2|13306.7|13308.4|13304.9|13310.2|13306.7|13306.9|13303.4|130
1680288300000|2023-03-31 18:45:00|13308.5|13305|13307.1|13303.6|13308.5|13305.7|13306.4|13303.2|171
1680288600000|2023-03-31 18:50:00|13307|13303.5|13306.9|13303.4|13307.3|13303.8|13305.9|13302.4|207
1680288900000|2023-03-31 18:55:00|13306.8|13303.3|13307.8|13304.3|13308.7|13305.2|13306.7|13303.2|190
1680289200000|2023-03-31 19:00:00|13307.7|13304.2|13308.4|13304.9|13308.8|13305.3|13307.7|13304.2|167
1680289500000|2023-03-31 19:05:00|13308.5|13305|13310.3|13306.8|13311.1|13307.6|13308.5|13305|136
1680289800000|2023-03-31 19:10:00|13310.4|13306.9|13310.5|13307|13311|13307.5|13309.3|13305.8|147
1680290100000|2023-03-31 19:15:00|13310.4|13306.9|13311.8|13308.3|13312.4|13308.9|13310.4|13306.9|158
1680290400000|2023-03-31 19:20:00|13311.7|13308.2|13310.2|13306.7|13312.1|13308.6|13309.9|13306.4|165
1680290700000|2023-03-31 19:25:00|13310.1|13306.6|13310.8|13307.3|13310.8|13307.3|13309.6|13306.1|94
1680291000000|2023-03-31 19:30:00|13310.7|13307.2|13311.4|13307.9|13311.9|13308.4|13310.1|13306.6|101
1680291300000|2023-03-31 19:35:00|13311.6|13308.1|13311.4|13307.9|13311.9|13308.4|13310.9|13307.4|138
1680291600000|2023-03-31 19:40:00|13311.3|13307.8|13311.6|13308.1|13311.8|13308.3|13311.2|13307.7|114
1680291900000|2023-03-31 19:45:00|13311.5|13308|13311.4|13307.9|13311.8|13308.3|13310.9|13307.4|95
1680292200000|2023-03-31 19:50:00|13311.3|13307.8|13311.1|13307.6|13311.7|13308.2|13310.9|13307.4|123
1680292500000|2023-03-31 19:55:00|13311.2|13307.7|13309.9|13306.4|13312.7|13309.2|13309.9|13306.4|129
1680292800000|2023-03-31 20:00:00|13309.8|13306.3|13311.9|13308.4|13312.2|13308.7|13307|13303.5|130
1680293100000|2023-03-31 20:05:00|13312|13308.5|13312.6|13309.1|13312.8|13309.3|13311.9|13308.4|96
1680293400000|2023-03-31 20:10:00|13312.5|13309|13313|13309.5|13313.6|13310.1|13311.8|13308.3|74
1680293700000|2023-03-31 20:15:00|13313.1|13309.6|13313|13309.5|13313.1|13309.6|13312.3|13308.8|81
1680294000000|2023-03-31 20:20:00|13312.9|13309.4|13313.8|13310.3|13314.1|13310.6|13312.9|13309.4|54
1680294300000|2023-03-31 20:25:00|13313.7|13310.2|13315.5|13312|13315.5|13312|13313.7|13310.2|96
1680294600000|2023-03-31 20:30:00|13315.4|13311.9|13315.4|13311.9|13315.5|13312|13314.4|13310.9|50
1680294900000|2023-03-31 20:35:00|13315.3|13311.8|13318|13314.5|13321.9|13318.4|13315.3|13311.8|142
1680295200000|2023-03-31 20:40:00|13317|13313.5|13317.3|13301.3|13323.9|13314.1|13308.8|13292.8|490
1680295500000|2023-03-31 20:45:00|13317|13301|13323.2|13307.2|13328.8|13312.8|13316.8|13301|384
1680295800000|2023-03-31 20:50:00|13324|13308|13325.3|13309.3|13325.8|13309.8|13317.5|13301.5|244
1680296100000|2023-03-31 20:55:00|13326.2|13310.2|13325.6|13309.6|13327.9|13311.9|13317.6|13301.6|215
1680465600000|2023-04-02 20:00:00|13325.7|13303.7|13322.2|13300.2|13325.7|13303.7|13322.2|13300.2|2
1680465900000|2023-04-02 20:05:00|13325.7|13303.7|13325.7|13303.7|13325.7|13303.7|13325.7|13303.7|1
1680466500000|2023-04-02 20:15:00|13323.3|13301.3|13320.9|13301.8|13326.4|13307.2|13320.3|13298.3|20
1680466800000|2023-04-02 20:20:00|13325.7|13308|13321.9|13307.5|13330.3|13308.3|13321.9|13307.5|4
1680467100000|2023-04-02 20:25:00|13323|13305.6|13325|13308.7|13325|13308.7|13323|13305.6|5
1680467700000|2023-04-02 20:35:00||13308.3||13308.7||13308.7||13308.3|2
1680468000000|2023-04-02 20:40:00|13320.3|13308.3|13320.3|13308.3|13320.3|13308.3|13320.3|13308.3|2
1680468300000|2023-04-02 20:45:00|13325||13325||13325||13325||1
1680468600000|2023-04-02 20:50:00|13320.3||13325||13325||13320.3||2
1680468900000|2023-04-02 20:55:00|13320.3|13303|13324.9|13303|13325|13303|13320.3|13303|3
1680469200000|2023-04-02 21:00:00|13325|13308.3|13325|13308.3|13325|13308.7|13325|13308.3|6
1680469500000|2023-04-02 21:05:00|13324.5|13305.6|13324.5|13303.6|13325.7|13305.6|13323.4|13302.5|26
1680469800000|2023-04-02 21:10:00|13324.8|13304.2|13321.9|13304.9|13325.4|13305|13321.9|13303.4|16
1680470100000|2023-04-02 21:15:00|13321.8|13304.8|13321|13305|13321.8|13305.6|13320.8|13304.1|12
1680470400000|2023-04-02 21:20:00|13321.2|13305.2|13321.1|13306.2|13321.4|13306.2|13320.9|13305.2|10
1680470700000|2023-04-02 21:25:00|13321.8|13306.6|13321.6|13306|13321.8|13306.6|13320.7|13305.8|11
1680471000000|2023-04-02 21:30:00|13321.2|13305.9|13320.6|13305.7|13321.2|13305.9|13320.6|13304.9|19
1680471300000|2023-04-02 21:35:00|13320.7|13308.9|13319.4|13306.5|13320.7|13309|13318.5|13305.4|21
1680471600000|2023-04-02 21:40:00|13319.6|13306.7|13318.3|13309|13320.2|13309|13318.3|13306.1|20
1680471900000|2023-04-02 21:45:00|13320|13306.8|13320|13307|13320.3|13309|13318.3|13306.2|20
1680472200000|2023-04-02 21:50:00|13318.3|13309|13320.1|13307|13320.1|13309.6|13318.3|13306.3|14
1680472500000|2023-04-02 21:55:00|13318.3|13309.6|13318.3|13309.6|13321.1|13309.6|13318.3|13307|13
1680472800000|2023-04-02 22:00:00|13318.9|13307.3|13327.6|13311.6|13327.6|13311.6|13316.6|13305.2|60
1680473100000|2023-04-02 22:05:00|13326.3|13310.6|13328.4|13313.7|13328.4|13316.5|13323.9|13309.6|123
1680473400000|2023-04-02 22:10:00|13328.2|13312.7|13324.5|13314.4|13328.2|13315.8|13323.3|13312.4|88
1680473700000|2023-04-02 22:15:00|13325.9|13314.5|13326.1|13314.2|13327|13315.8|13325.3|13312.5|61
1680474000000|2023-04-02 22:20:00|13326.7|13314|13324.6|13316.1|13326.7|13316.1|13324.6|13313.9|47
1680474300000|2023-04-02 22:25:00|13325.1|13315.5|13325.2|13315.7|13326.5|13316.4|13324.6|13313.8|39
1680474600000|2023-04-02 22:30:00|13324.6|13316.4|13333|13321.5|13333.4|13321.7|13324.6|13313.9|71
1680474900000|2023-04-02 22:35:00|13332.9|13321.4|13330.5|13325.7|13333.3|13326.2|13330.3|13320.4|185
1680475200000|2023-04-02 22:40:00|13330.6|13325.8|13331.3|13326.8|13331.8|13326.8|13330.1|13323.9|103
1680475500000|2023-04-02 22:45:00|13331.4|13326.6|13329.9|13326.4|13331.6|13327.4|13329.9|13325.6|68
1680475800000|2023-04-02 22:50:00|13330|13326.5|13331.2|13326|13331.5|13327.3|13329.9|13325.2|68
1680476100000|2023-04-02 22:55:00|13330.4|13326.1|13331.1|13327.1|13331.6|13327.5|13329.9|13325.4|77
1680476400000|2023-04-02 23:00:00|13330.4|13326.9|13328.7|13325|13330.9|13327.4|13328.3|13324|79
1680476700000|2023-04-02 23:05:00|13328.8|13325.1|13329.9|13326.1|13329.9|13326.1|13328.4|13324.7|86
1680477000000|2023-04-02 23:10:00|13330.1|13326.2|13331.7|13328.2|13332.6|13329.1|13330.1|13326.2|128
1680477300000|2023-04-02 23:15:00|13331.8|13328.3|13329.7|13326.2|13332|13328.5|13329.3|13325.8|120
1680477600000|2023-04-02 23:20:00|13329.6|13326.1|13332.4|13328.9|13332.8|13329.3|13329.5|13326|141
1680477900000|2023-04-02 23:25:00|13332.5|13329|13333.1|13329.6|13333.2|13329.7|13330.7|13327.2|122
1680478200000|2023-04-02 23:30:00|13333.2|13329.7|13333|13329.5|13333.2|13329.7|13332|13328.5|102
1680478500000|2023-04-02 23:35:00|13333.3|13329.8|13335.3|13331.8|13336.3|13332.8|13333.3|13329.8|95
1680478800000|2023-04-02 23:40:00|13335.4|13331.9|13335.3|13331.8|13336.3|13332.8|13334.4|13330.9|94
1680479100000|2023-04-02 23:45:00|13335.2|13331.7|13338.5|13335|13338.5|13335|13334.6|13331.1|96
1680479400000|2023-04-02 23:50:00|13338.6|13335.1|13338.8|13335.3|13341.2|13337.7|13338.5|13335|175
1680479700000|2023-04-02 23:55:00|13338.9|13335.4|13342|13338.5|13342.6|13339.1|13336.7|13333.2|202
1680480000000|2023-04-03 00:00:00|13341.9|13338.4|13345.6|13342.1|13346.1|13342.6|13341.8|13338.3|164
1680480300000|2023-04-03 00:05:00|13345.5|13342|13340.8|13337.3|13345.5|13342|13340.1|13336.6|217
1680480600000|2023-04-03 00:10:00|13340.7|13337.2|13339.2|13335.7|13343.1|13339.6|13337.6|13335.6|220
1680480900000|2023-04-03 00:15:00|13339.4|13335.9|13340.1|13338.1|13341.1|13338.3|13338.6|13335.1|143
1680481200000|2023-04-03 00:20:00|13340|13338|13336.4|13332.9|13341.3|13338.5|13336.2|13332.9|156
1680481500000|2023-04-03 00:25:00|13336.3|13332.8|13336.3|13332.8|13339.2|13336.3|13335.2|13332.5|171
1680481800000|2023-04-03 00:30:00|13336.4|13332.9|13334.4|13332.4|13338.6|13335.1|13334.3|13332|141
1680482100000|2023-04-03 00:35:00|13334.5|13332.5|13334.4|13330.9|13334.9|13332.5|13331.3|13328.7|117
1680482400000|2023-04-03 00:40:00|13334.3|13330.8|13330.7|13327.2|13334.3|13330.8|13330.5|13327|113
1680482700000|2023-04-03 00:45:00|13330.8|13327.3|13331.5|13329.5|13332.8|13329.5|13329.2|13325.7|144
1680483000000|2023-04-03 00:50:00|13331.4|13329.4|13328.8|13325.3|13331.8|13329.4|13327.6|13324.1|201
1680483300000|2023-04-03 00:55:00|13328.7|13325.2|13326.5|13324.5|13328.7|13325.6|13326.2|13323.7|135
1680483600000|2023-04-03 01:00:00|13326.6|13324.6|13326.9|13324.9|13328.1|13326.1|13324.3|13322|169
1680483900000|2023-04-03 01:05:00|13327|13325|13329.9|13327.9|13331.2|13328.4|13326.8|13324.8|182
1680484200000|2023-04-03 01:10:00|13329.7|13327.7|13332.1|13328.6|13332.3|13330.3|13328.9|13326.5|144
1680484500000|2023-04-03 01:15:00|13331.5|13328|13331|13327.5|13334.1|13330.6|13330.4|13327.4|166
1680484800000|2023-04-03 01:20:00|13330.3|13328.3|13331.7|13328.2|13336.5|13333.7|13329.8|13327.7|239
1680485100000|2023-04-03 01:25:00|13331.8|13328.3|13333.8|13330.3|13334.1|13330.6|13330.2|13326.7|208
1680485400000|2023-04-03 01:30:00|13333.7|13330.2|13333.8|13330.3|13335.9|13333.1|13331.6|13328.1|186
1680485700000|2023-04-03 01:35:00|13333.9|13330.4|13335.4|13331.9|13336.4|13333.6|13333.5|13330|192
1680486000000|2023-04-03 01:40:00|13334.6|13332.6|13337.9|13334.4|13338.6|13336.2|13334.2|13331.9|141
1680486300000|2023-04-03 01:45:00|13338|13334.5|13340.2|13336.7|13344.1|13340.6|13338|13334.5|246
1680486600000|2023-04-03 01:50:00|13340.3|13336.8|13338.2|13336.2|13341.9|13339.2|13338.1|13336.1|231
1680486900000|2023-04-03 01:55:00|13338.1|13336.1|13338.5|13336.5|13339.4|13336.9|13337.6|13334.8|170
1680487200000|2023-04-03 02:00:00|13338.6|13336.6|13339|13335.5|13340.9|13338.1|13337.6|13335.3|202
1680487500000|2023-04-03 02:05:00|13338.9|13335.4|13337.6|13334.1|13340.6|13338|13337.6|13334.1|214
1680487800000|2023-04-03 02:10:00|13337.7|13334.2|13336.5|13334.5|13338.8|13335.6|13336.4|13333.6|219
1680488100000|2023-04-03 02:15:00|13336.6|13334.6|13336.9|13333.4|13337.7|13335|13335.8|13333.2|188
1680488400000|2023-04-03 02:20:00|13336.8|13333.3|13336.6|13333.1|13337.7|13334.3|13335.9|13332.8|105
1680488700000|2023-04-03 02:25:00|13336.7|13333.2|13333.3|13331.3|13337.6|13334.1|13332.8|13330.6|108
1680489000000|2023-04-03 02:30:00|13333.4|13331.4|13335|13331.5|13337.3|13333.8|13333.4|13330.9|164
1680489300000|2023-04-03 02:35:00|13335.1|13331.6|13336.5|13333|13338.7|13335.2|13334|13331.1|177
1680489600000|2023-04-03 02:40:00|13336.6|13333.1|13335.7|13332.2|13337|13333.5|13335.1|13332.1|91
1680489900000|2023-04-03 02:45:00|13335.8|13332.3|13335.5|13333.5|13335.9|13333.5|13334.2|13332|89
1680490200000|2023-04-03 02:50:00|13335.6|13333.6|13340.2|13338.2|13340.2|13338.2|13335.6|13333.6|111
1680490500000|2023-04-03 02:55:00|13340.3|13338.3|13344.3|13342.3|13344.9|13342.9|13339.9|13337.9|208
1680490800000|2023-04-03 03:00:00|13344.2|13342.2|13345.9|13343.9|13346.8|13344.8|13341.3|13339.3|178
1680491100000|2023-04-03 03:05:00|13346|13344|13344.7|13342.7|13346.7|13344.7|13343.5|13341.5|114
1680491400000|2023-04-03 03:10:00|13344.8|13342.8|13348.5|13346.5|13348.6|13346.6|13344.8|13342.8|90
1680491700000|2023-04-03 03:15:00|13348.4|13346.4|13346.8|13343.3|13348.6|13346.6|13346.6|13343.1|110
1680492000000|2023-04-03 03:20:00|13346.9|13343.4|13344.5|13342.5|13347|13343.9|13344.4|13342.4|72
1680492300000|2023-04-03 03:25:00|13344.6|13342.6|13344.4|13342.4|13344.6|13342.6|13344.2|13342.2|38
1680492600000|2023-04-03 03:30:00|13344.3|13342.3|13344.2|13342.2|13345.5|13343.5|13343.8|13341.8|89
1680492900000|2023-04-03 03:35:00|13344.1|13342.1|13345|13343|13345.6|13343.6|13343.4|13340.7|91
1680493200000|2023-04-03 03:40:00|13345.1|13343.1|13344.1|13342.1|13345.3|13343.3|13344|13342|81
1680493500000|2023-04-03 03:45:00|13344|13342|13343.5|13341.5|13344.8|13342.2|13343.3|13341.2|66
1680493800000|2023-04-03 03:50:00|13343.8|13341.8|13344.8|13342.8|13344.9|13342.9|13343.5|13341.5|55
1680494100000|2023-04-03 03:55:00|13344.7|13342.7|13345.5|13343.5|13346.7|13344.7|13344.6|13342.6|102
1680494400000|2023-04-03 04:00:00|13345.6|13343.6|13345.7|13343.7|13346.3|13344.3|13344.8|13342|93
1680494700000|2023-04-03 04:05:00|13345.6|13343.6|13344.1|13342.1|13346|13343.7|13343.3|13341.3|72
1680495000000|2023-04-03 04:10:00|13344.2|13342.2|13343.2|13341.2|13344.6|13342.6|13342.7|13340.7|51
1680495300000|2023-04-03 04:15:00|13343.5|13341.5|13344.1|13342.1|13344.4|13342.4|13343.1|13341.1|70
1680495600000|2023-04-03 04:20:00|13344.2|13342.2|13344.7|13342.7|13344.7|13342.7|13343.6|13341.6|95
1680495900000|2023-04-03 04:25:00|13344.9|13342.9|13344.2|13342.2|13346|13343.3|13343.8|13341.8|76
1680496200000|2023-04-03 04:30:00|13344.1|13342.1|13343.6|13341.6|13345.1|13342.9|13343.5|13341.4|83
1680496500000|2023-04-03 04:35:00|13343.5|13341.5|13342.4|13340.4|13343.8|13341.8|13342.3|13340.3|51
1680496800000|2023-04-03 04:40:00|13342.3|13340.3|13341.5|13339.5|13342.3|13340.3|13341.4|13339.4|28
1680497100000|2023-04-03 04:45:00|13341.6|13339.6|13342.6|13340.6|13342.6|13340.6|13341.4|13339.4|55
1680497400000|2023-04-03 04:50:00|13342.7|13340.7|13341.7|13339.7|13342.7|13340.7|13341.4|13339.4|42
1680497700000|2023-04-03 04:55:00|13341.6|13339.6|13341.4|13339.4|13341.7|13339.7|13341.4|13339.4|51
1680498000000|2023-04-03 05:00:00|13341.5|13339.5|13342.1|13340.1|13342.7|13340.7|13341.3|13339.3|75
1680498300000|2023-04-03 05:05:00|13342|13340|13341.7|13339.7|13343.9|13341.3|13341.6|13338.9|116
1680498600000|2023-04-03 05:10:00|13341.6|13339.6|13341.6|13339.6|13342.4|13340.4|13341.4|13339.4|61
1680498900000|2023-04-03 05:15:00|13341.5|13339.5|13340.4|13338.4|13342.1|13340.1|13340.3|13338.3|51
1680499200000|2023-04-03 05:20:00|13340.3|13338.3|13339.1|13337.1|13340.9|13338.9|13339.1|13337.1|48
1680499500000|2023-04-03 05:25:00|13339|13337|13339.5|13337.5|13340.5|13338.5|13339|13337|69
1680499800000|2023-04-03 05:30:00|13339.6|13337.6|13340.9|13338.9|13341|13339|13339.4|13337.4|84
1680500100000|2023-04-03 05:35:00|13341.1|13339.1|13341.7|13339.7|13341.7|13339.7|13339.4|13337.4|81
1680500400000|2023-04-03 05:40:00|13341.8|13339.8|13339.6|13337.6|13342|13340|13339|13337|82
1680500700000|2023-04-03 05:45:00|13339.5|13337.5|13341.9|13339.9|13343.5|13341.5|13339.5|13337.5|77
1680501000000|2023-04-03 05:50:00|13342|13340|13342.8|13340.8|13344|13341.5|13340.4|13338.4|122
1680501300000|2023-04-03 05:55:00|13342.7|13340.7|13341.7|13339.7|13343.1|13341.1|13341.7|13339.7|74
1680501600000|2023-04-03 06:00:00|13341.9|13339.9|13341.4|13339.4|13342.8|13340.3|13340.4|13338.4|173
1680501900000|2023-04-03 06:05:00|13341.3|13339.3|13340.7|13338.7|13341.4|13339.4|13340.4|13338.4|122
1680502200000|2023-04-03 06:10:00|13340.8|13338.8|13338.6|13336.6|13342.7|13340.7|13338.3|13336|177
1680502500000|2023-04-03 06:15:00|13338.5|13336.5|13336.5|13334.5|13338.7|13336.7|13336.5|13334.5|149
1680502800000|2023-04-03 06:20:00|13336.6|13334.6|13338.1|13336.1|13338.7|13336.7|13336.3|13334|155
1680503100000|2023-04-03 06:25:00|13338.2|13336.2|13336.6|13334.6|13339.2|13337.2|13336.2|13334.2|139
1680503400000|2023-04-03 06:30:00|13336.7|13334.7|13335.3|13333.3|13337.8|13335.3|13335.3|13333.3|125
1680503700000|2023-04-03 06:35:00|13335.4|13333.4|13333.2|13331.2|13335.8|13333.8|13333.2|13331.2|138
1680504000000|2023-04-03 06:40:00|13333.3|13331.3|13334.4|13332.4|13335.7|13333|13333.2|13331|192
1680504300000|2023-04-03 06:45:00|13334.3|13332.3|13334.6|13332.6|13336.9|13334.2|13333.7|13331.1|197
1680504600000|2023-04-03 06:50:00|13334.7|13332.7|13333.5|13331.5|13335.4|13333.4|13333.3|13331.3|94
1680504900000|2023-04-03 06:55:00|13333.4|13331.4|13330.4|13328.4|13334.2|13331.5|13330.3|13328.3|148
1680505200000|2023-04-03 07:00:00|13330.3|13328.3|13331.1|13329.1|13332.2|13329.6|13329.4|13326.7|245
1680505500000|2023-04-03 07:05:00|13331.2|13329.2|13328.4|13326.4|13331.3|13329.2|13328.3|13326|226
1680505800000|2023-04-03 07:10:00|13328.3|13326.3|13327.9|13325.9|13328.6|13326.6|13327.1|13325.1|203
1680506100000|2023-04-03 07:15:00|13328|13326|13327.9|13324.4|13329.4|13326.6|13326.9|13323.9|212
1680506400000|2023-04-03 07:20:00|13327.8|13324.3|13329.3|13325.8|13330|13327.3|13327.5|13324.2|228
1680506700000|2023-04-03 07:25:00|13329.4|13325.9|13327.9|13325.9|13329.7|13326.2|13327|13323.9|148
1680507000000|2023-04-03 07:30:00|13328|13326|13326.6|13324.6|13328.8|13326.8|13326.6|13324.6|147
1680507300000|2023-04-03 07:35:00|13326.7|13324.7|13326.5|13324.5|13328.2|13326.2|13326.3|13324.3|175
1680507600000|2023-04-03 07:40:00|13326.4|13324.4|13326.3|13324.3|13326.9|13324.5|13325.3|13322.8|130
1680507900000|2023-04-03 07:45:00|13326.1|13324.1|13326.7|13323.2|13327.9|13325.1|13325.4|13323|178
1680508200000|2023-04-03 07:50:00|13326.8|13323.3|13325.5|13323.5|13326.8|13324.1|13325.2|13323.2|130
1680508500000|2023-04-03 07:55:00|13325.4|13323.4|13325.3|13323.3|13325.9|13323.9|13325.2|13323.2|113
1680508800000|2023-04-03 08:00:00|13325.4|13323.4|13327.6|13324.1|13328.7|13326|13325.1|13323.1|136
1680509100000|2023-04-03 08:05:00|13327.5|13324|13325.2|13323.2|13327.5|13324.2|13324.6|13322.6|127
1680509400000|2023-04-03 08:10:00|13325.1|13323.1|13325|13323|13326.4|13323.8|13324.9|13322.5|140
1680509700000|2023-04-03 08:15:00|13324.9|13322.9|13324.2|13322.2|13325.5|13323.2|13324.1|13321.9|78
1680510000000|2023-04-03 08:20:00|13324.3|13322.3|13323.8|13321.8|13324.4|13322.4|13323.2|13321.2|98
1680510300000|2023-04-03 08:25:00|13323.7|13321.7|13325|13323|13325.9|13323.2|13323.7|13321|101
1680510600000|2023-04-03 08:30:00|13324.9|13322.9|13324.6|13322.6|13325.7|13323.2|13324.4|13322.1|95
1680510900000|2023-04-03 08:35:00|13324.5|13322.5|13323.9|13321.9|13325.2|13322.5|13323.7|13320.9|124
1680511200000|2023-04-03 08:40:00|13324|13322|13323.4|13321.4|13324.6|13322.4|13323.3|13320.7|121
1680511500000|2023-04-03 08:45:00|13323.5|13321.5|13323.3|13321.3|13324.1|13322.1|13323.3|13321.3|82
1680511800000|2023-04-03 08:50:00|13323.2|13321.2|13321.8|13318.3|13323.4|13321.4|13320.1|13318.1|114
1680512100000|2023-04-03 08:55:00|13321.7|13318.2|13321.3|13319.3|13321.8|13319.7|13320.5|13317.7|190
1680512400000|2023-04-03 09:00:00|13321.4|13319.4|13319.1|13315.6|13321.4|13319.4|13317.2|13315|212
1680512700000|2023-04-03 09:05:00|13318.4|13316.4|13317.1|13315.1|13319|13316.4|13317|13314.8|111
1680513000000|2023-04-03 09:10:00|13317|13315|13316|13314|13317.3|13315.3|13315.9|13313.9|113
1680513300000|2023-04-03 09:15:00|13316.1|13314.1|13316.2|13314.2|13316.4|13314.4|13316.1|13314.1|48
1680513600000|2023-04-03 09:20:00|13316.3|13314.3|13315.4|13313.4|13316.4|13314.4|13315.2|13313.2|94
1680513900000|2023-04-03 09:25:00|13315.3|13313.3|13315.5|13313.5|13315.6|13313.6|13315.1|13313.1|119
1680514200000|2023-04-03 09:30:00|13315.4|13313.4|13316.2|13314.2|13316.7|13314.7|13315.3|13313.3|121
1680514500000|2023-04-03 09:35:00|13316.1|13314.1|13316.5|13314.5|13316.7|13314.7|13316.1|13314.1|81
1680514800000|2023-04-03 09:40:00|13316.4|13314.4|13315.3|13313.3|13316.6|13314.6|13315.2|13313.2|87
1680515100000|2023-04-03 09:45:00|13315.4|13313.4|13314.5|13312.5|13315.6|13313.6|13313.6|13311.6|97
1680515400000|2023-04-03 09:50:00|13314.4|13312.4|13316|13314|13316|13314|13313.5|13311.5|115
1680515700000|2023-04-03 09:55:00|13316.1|13314.1|13313.9|13311.9|13316.9|13314.9|13313.7|13311.7|173
1680516000000|2023-04-03 10:00:00|13313.8|13311.8|13313.5|13311.5|13314.4|13312.4|13312.8|13310.1|203
1680516300000|2023-04-03 10:05:00|13313.4|13311.4|13312.8|13310.8|13313.4|13311.4|13312.3|13310.3|143
1680516600000|2023-04-03 10:10:00|13312.7|13310.7|13311.9|13309.9|13312.8|13310.8|13311.1|13308.6|142
1680516900000|2023-04-03 10:15:00|13311.8|13309.8|13311.9|13309.9|13312.8|13310.3|13311.3|13308.7|158
1680517200000|2023-04-03 10:20:00|13312|13310|13311.9|13309.9|13312.6|13310.6|13311.3|13309.3|143
1680517500000|2023-04-03 10:25:00|13311.8|13309.8|13314.5|13311|13314.8|13311.9|13311.1|13309.1|136
1680517800000|2023-04-03 10:30:00|13314.6|13311.1|13312|13310|13314.9|13312.2|13311.7|13309.1|141
1680518100000|2023-04-03 10:35:00|13312.1|13310.1|13312.8|13309.3|13313.6|13311|13311.9|13309.2|133
1680518400000|2023-04-03 10:40:00|13312.9|13309.4|13312.7|13309.2|13312.9|13310.6|13311.6|13308.7|156
1680518700000|2023-04-03 10:45:00|13312.8|13309.3|13312.6|13309.1|13313.7|13311.1|13311.9|13308.8|151
1680519000000|2023-04-03 10:50:00|13312.7|13309.2|13310.6|13308.6|13312.7|13309.9|13309.5|13306.9|155
1680519300000|2023-04-03 10:55:00|13310.7|13308.7|13310.2|13306.7|13311.9|13309|13310|13306.5|180
1680519600000|2023-04-03 11:00:00|13310.3|13306.8|13309.7|13307.7|13311.2|13307.8|13309.4|13306.6|123
1680519900000|2023-04-03 11:05:00|13309.6|13307.6|13311.2|13307.7|13311.3|13308.5|13309.6|13307.2|141
1680520200000|2023-04-03 11:10:00|13311.3|13307.8|13309.5|13307.5|13311.3|13307.8|13309.3|13306.6|145
1680520500000|2023-04-03 11:15:00|13309.6|13307.6|13309.4|13307.4|13310.9|13307.9|13309.3|13306.6|141
1680520800000|2023-04-03 11:20:00|13309.5|13307.5|13310.2|13306.7|13310.8|13308|13309.2|13306.5|108
1680521100000|2023-04-03 11:25:00|13310.1|13306.6|13309.4|13307.4|13310.7|13308|13309.2|13306.5|97
1680521400000|2023-04-03 11:30:00|13309.3|13307.3|13308.2|13306.2|13309.3|13307.3|13308|13306|142
1680521700000|2023-04-03 11:35:00|13308.3|13306.3|13308.2|13306.2|13308.7|13306.7|13308|13306|153
1680522000000|2023-04-03 11:40:00|13308.3|13306.3|13309|13305.5|13309.4|13306.7|13308|13305.4|111
1680522300000|2023-04-03 11:45:00|13308.9|13305.4|13307.4|13305.4|13309|13306.5|13307.2|13305.2|132
1680522600000|2023-04-03 11:50:00|13307.3|13305.3|13307.3|13305.3|13307.4|13305.4|13306.9|13304.9|114
1680522900000|2023-04-03 11:55:00|13307.4|13305.4|13307.3|13305.3|13307.5|13305.5|13306.9|13304.9|97
1680523200000|2023-04-03 12:00:00|13307.4|13305.4|13308.3|13306.3|13308.6|13306.6|13307.4|13305.4|109
1680523500000|2023-04-03 12:05:00|13308.2|13306.2|13308.2|13306.2|13308.9|13306.6|13307.6|13305.1|66
1680523800000|2023-04-03 12:10:00|13309.1|13307.1|13309.6|13307.6|13310.9|13307.7|13309.1|13306.7|90
1680524100000|2023-04-03 12:15:00|13309.7|13307.7|13310.4|13308.4|13311.1|13308.5|13308.5|13306.5|83
1680524400000|2023-04-03 12:20:00|13310.3|13308.3|13309.5|13307.5|13310.5|13308.5|13309.2|13307.2|134
1680524700000|2023-04-03 12:25:00|13309.4|13307.4|13310.5|13308.5|13310.5|13308.5|13309.4|13307.4|80
1680525000000|2023-04-03 12:30:00|13310.4|13308.4|13311.3|13309.3|13312.1|13309.3|13310.1|13308.1|82
1680525300000|2023-04-03 12:35:00|13311.2|13309.2|13312.2|13308.7|13312.7|13309.9|13310.4|13307.3|144
1680525600000|2023-04-03 12:40:00|13312.1|13308.6|13309.7|13306.2|13312.1|13310.1|13308.6|13305.5|162
1680525900000|2023-04-03 12:45:00|13309.8|13306.3|13309.5|13306|13312.1|13308.9|13309.1|13305.7|249
1680526200000|2023-04-03 12:50:00|13309.6|13306.1|13308.7|13305.2|13310|13307.2|13307.1|13305|161
1680526500000|2023-04-03 12:55:00|13308.6|13305.1|13309.8|13306.3|13309.9|13306.4|13308.4|13304.9|152
1680526800000|2023-04-03 13:00:00|13309.6|13306.1|13306.7|13304.7|13310.1|13306.6|13306.3|13303.5|133
1680527100000|2023-04-03 13:05:00|13306.8|13304.8|13307.8|13304.3|13308.1|13305.1|13306.2|13303.6|104
1680527400000|2023-04-03 13:10:00|13307.7|13304.2|13306.2|13304.2|13307.9|13305|13306.1|13303.6|102
1680527700000|2023-04-03 13:15:00|13306.1|13304.1|13306.9|13303.4|13307.6|13304.8|13306|13303.3|94
1680528000000|2023-04-03 13:20:00|13306.8|13303.3|13305|13303|13306.9|13304.1|13304.9|13302.9|76
1680528300000|2023-04-03 13:25:00|13305.1|13303.1|13304.1|13302.1|13305.2|13303.2|13304.1|13301.4|61
1680528600000|2023-04-03 13:30:00|13304.2|13302.2|13303.2|13301.2|13305.3|13302.3|13303.2|13301.2|109
1680528900000|2023-04-03 13:35:00|13303.1|13301.1|13299|13297|13303.2|13301.2|13298.6|13296.6|107
1680529200000|2023-04-03 13:40:00|13299.2|13297.2|13294.4|13290.9|13299.4|13297.4|13294.4|13290.9|121
1680529500000|2023-04-03 13:45:00|13294|13290.5|13287.8|13284.3|13294.5|13291|13286.2|13282.7|248
1680529800000|2023-04-03 13:50:00|13287.7|13284.2|13289.4|13285.9|13289.4|13286.2|13285.4|13281.9|154
1680530100000|2023-04-03 13:55:00|13289.3|13285.8|13292|13288.5|13292.3|13289.8|13289.3|13285.8|141
1680530400000|2023-04-03 14:00:00|13292.4|13287.3|13287.6|13284.1|13292.4|13287.3|13282.9|13279.4|437
1680530700000|2023-04-03 14:05:00|13287.5|13284|13283.8|13280.3|13289.1|13285.6|13282|13278.5|366
1680531000000|2023-04-03 14:10:00|13283.9|13280.4|13281.8|13279.8|13285.8|13282.5|13281.4|13278.6|236
1680531300000|2023-04-03 14:15:00|13281.7|13279.7|13279.3|13277.3|13281.9|13279.9|13279|13277|171
1680531600000|2023-04-03 14:20:00|13279.2|13277.2|13276.8|13273.3|13279.4|13277.4|13272|13268.5|340
1680531900000|2023-04-03 14:25:00|13276.7|13273.2|13275.6|13272.1|13279|13275.5|13274.9|13271.4|288
1680532200000|2023-04-03 14:30:00|13275.4|13271.9|13278|13274.5|13280.2|13276.7|13274.9|13271.4|342
1680532500000|2023-04-03 14:35:00|13277.9|13274.4|13285.1|13281.6|13285.7|13282.2|13277.9|13274.4|292
1680532800000|2023-04-03 14:40:00|13285.2|13281.7|13285.6|13283.6|13285.9|13283.6|13282.8|13279.3|317
1680533100000|2023-04-03 14:45:00|13285.7|13283.7|13288.7|13285.2|13290|13286.5|13285.7|13282.5|293
1680533400000|2023-04-03 14:50:00|13288.3|13284.8|13287|13285|13289.8|13287.8|13284.5|13281.6|277
1680533700000|2023-04-03 14:55:00|13286.9|13284.9|13284.1|13282.1|13286.9|13284.9|13283.1|13279.6|275
1680534000000|2023-04-03 15:00:00|13284|13282|13284|13280.5|13284.9|13282.1|13280.5|13277.2|250
1680534300000|2023-04-03 15:05:00|13283.9|13280.4|13287.7|13284.2|13288.1|13284.6|13282.9|13279.4|185
1680534600000|2023-04-03 15:10:00|13287.8|13284.3|13288.8|13285.3|13290.2|13286.7|13286.9|13283.4|196
1680534900000|2023-04-03 15:15:00|13288.9|13285.4|13287.2|13283.7|13291.4|13287.9|13287|13283.5|176
1680535200000|2023-04-03 15:20:00|13287.1|13283.6|13285.7|13282.2|13287.9|13284.9|13284.8|13282.1|131
1680535500000|2023-04-03 15:25:00|13285.6|13282.1|13287.1|13283.6|13287.1|13283.6|13284.4|13281.7|137
1680535800000|2023-04-03 15:30:00|13287.2|13283.7|13284.1|13282.1|13287.7|13284.2|13283.6|13280.2|209
1680536100000|2023-04-03 15:35:00|13284|13282|13283.6|13281.6|13284.1|13282.1|13282.9|13280.9|131
1680536400000|2023-04-03 15:40:00|13283.5|13281.5|13280|13278|13283.8|13281.8|13279.3|13277.3|166
1680536700000|2023-04-03 15:45:00|13280.1|13278.1|13280|13276.5|13281.3|13279.3|13278.9|13276.3|175
1680537000000|2023-04-03 15:50:00|13280.1|13276.6|13279.5|13276|13280.3|13277.3|13279|13275.6|135
1680537300000|2023-04-03 15:55:00|13279.1|13275.6|13279.9|13277.9|13281.2|13278.1|13278.8|13275.5|131
1680537600000|2023-04-03 16:00:00|13279.8|13277.8|13279.8|13276.3|13281.3|13277.8|13279.7|13276.2|197
1680537900000|2023-04-03 16:05:00|13279.7|13276.2|13280.4|13276.9|13281.1|13277.6|13279.4|13275.9|136
1680538200000|2023-04-03 16:10:00|13280.3|13276.8|13278|13274.5|13280.3|13276.8|13276.5|13273|97
1680538500000|2023-04-03 16:15:00|13277.9|13274.4|13276.9|13273.4|13277.9|13274.4|13276.2|13272.7|163
1680538800000|2023-04-03 16:20:00|13276.8|13273.3|13277|13273.5|13278.7|13275.9|13276.4|13272.9|124
1680539100000|2023-04-03 16:25:00|13277.1|13273.6|13276.8|13273.3|13277.3|13274.3|13274.8|13272.1|144
1680539400000|2023-04-03 16:30:00|13276.9|13273.4|13276.3|13274.3|13277.2|13275|13276|13273.4|117
1680539700000|2023-04-03 16:35:00|13276.2|13274.2|13280.2|13276.7|13280.4|13277.4|13276|13274|161
1680540000000|2023-04-03 16:40:00|13280.3|13276.8|13279.2|13277.2|13281|13278.2|13279|13276.3|121
1680540300000|2023-04-03 16:45:00|13279.3|13277.3|13278.7|13275.2|13280.1|13277.3|13277.3|13275|124
1680540600000|2023-04-03 16:50:00|13278.6|13275.1|13279.3|13277.3|13280.1|13277.3|13278|13274.9|145
1680540900000|2023-04-03 16:55:00|13279.2|13277.2|13279|13275.5|13280|13277.2|13278|13275.1|144
1680541200000|2023-04-03 17:00:00|13278.9|13275.4|13282|13278.5|13282.2|13278.7|13278|13275.4|187
1680541500000|2023-04-03 17:05:00|13282.1|13278.6|13282|13278.5|13285.8|13283.5|13281.8|13278.5|158
1680541800000|2023-04-03 17:10:00|13281.9|13278.4|13281.8|13278.3|13282.4|13279.7|13280.9|13277.9|135
1680542100000|2023-04-03 17:15:00|13281.7|13278.2|13281.5|13278|13282.6|13279.5|13280.8|13277.5|160
1680542400000|2023-04-03 17:20:00|13281.6|13278.1|13280.9|13278.9|13281.7|13279.2|13279.7|13277.6|91
1680542700000|2023-04-03 17:25:00|13281|13279|13282.5|13279|13282.9|13279.4|13280.2|13277.8|129
1680543000000|2023-04-03 17:30:00|13282.6|13279.1|13280.5|13278.5|13282.9|13279.4|13279.9|13277.8|114
1680543300000|2023-04-03 17:35:00|13280.4|13278.4|13278.4|13276.4|13280.6|13278.6|13278.4|13276.4|84
1680543600000|2023-04-03 17:40:00|13278.5|13276.5|13279.1|13275.6|13279.9|13276.9|13278.2|13275.2|101
1680543900000|2023-04-03 17:45:00|13279.2|13275.7|13281.6|13278.1|13282.3|13278.8|13279.1|13275.6|150
1680544200000|2023-04-03 17:50:00|13281.7|13278.2|13281|13277.5|13282|13278.5|13280.6|13277.1|104
1680544500000|2023-04-03 17:55:00|13281.1|13277.6|13278.9|13275.4|13281.3|13277.8|13278.9|13275.4|101
1680544800000|2023-04-03 18:00:00|13279|13275.5|13278.9|13275.4|13279.3|13275.8|13277.7|13274.2|153
1680545100000|2023-04-03 18:05:00|13278.8|13275.3|13278.6|13276.6|13280|13277.2|13278.2|13275.2|121
1680545400000|2023-04-03 18:10:00|13278.7|13276.7|13276.5|13273|13280.2|13277.3|13275.6|13272.1|129
1680545700000|2023-04-03 18:15:00|13276.6|13273.1|13276.9|13273.4|13278.9|13275.4|13275.8|13273|133
1680546000000|2023-04-03 18:20:00|13276.8|13273.3|13276.6|13273.1|13277|13273.5|13276.4|13272.9|159
1680546300000|2023-04-03 18:25:00|13276.5|13273|13273.3|13269.8|13276.6|13273.1|13272.6|13269.1|206
1680546600000|2023-04-03 18:30:00|13273.4|13269.9|13272.9|13269.4|13274|13270.5|13272.5|13269|177
1680546900000|2023-04-03 18:35:00|13273.7|13270.2|13272.7|13269.2|13274|13270.5|13272.5|13269|137
1680547200000|2023-04-03 18:40:00|13272.8|13269.3|13273.9|13270.4|13274.1|13270.6|13272.7|13269.2|146
1680547500000|2023-04-03 18:45:00|13273.8|13270.3|13272.8|13269.3|13274.8|13271.3|13272.8|13269.3|111
1680547800000|2023-04-03 18:50:00|13272.7|13269.2|13272.6|13269.1|13273.8|13270.3|13272.6|13269.1|132
1680548100000|2023-04-03 18:55:00|13272.5|13269|13271.1|13267.6|13272.6|13269.1|13270.8|13267.6|102
1680548400000|2023-04-03 19:00:00|13271.2|13267.7|13271.4|13267.9|13271.7|13268.2|13271|13267.5|74
1680548700000|2023-04-03 19:05:00|13271.2|13267.7|13271.2|13267.7|13271.9|13268.9|13270.1|13267.5|74
1680549000000|2023-04-03 19:10:00|13271.1|13267.6|13270.4|13268.4|13271.5|13268.8|13270.4|13267.5|59
1680549300000|2023-04-03 19:15:00|13269.7|13267.7|13270.8|13267.3|13271.2|13268.7|13269.5|13267|92
1680549600000|2023-04-03 19:20:00|13270.7|13267.2|13271.9|13269.9|13272.5|13270.1|13270.7|13267.2|78
1680549900000|2023-04-03 19:25:00|13271.8|13269.8|13270.9|13267.4|13272.6|13270|13270.5|13267|122
1680550200000|2023-04-03 19:30:00|13271|13267.5|13270.7|13267.2|13272|13268.5|13270.5|13267|137
1680550500000|2023-04-03 19:35:00|13270.8|13267.3|13270.6|13267.1|13271|13267.5|13269.8|13266.3|129
1680550800000|2023-04-03 19:40:00|13270.7|13267.2|13270.3|13266.8|13271|13267.5|13270.3|13266.8|108
1680551100000|2023-04-03 19:45:00|13270.2|13266.7|13269.6|13266.1|13270.3|13266.8|13269.3|13265.8|91
1680551400000|2023-04-03 19:50:00|13269.5|13266|13269|13265.5|13269.8|13266.3|13268.9|13265.4|61
1680551700000|2023-04-03 19:55:00|13268.9|13265.4|13268|13264.5|13269|13266.2|13267.9|13264.4|44
1680552000000|2023-04-03 20:00:00|13268.1|13264.6|13263.5|13260|13268.2|13264.7|13263.2|13259.7|78
1680552300000|2023-04-03 20:05:00|13263.6|13260.1|13263.7|13260.2|13263.9|13260.4|13263.4|13259.9|82
1680552600000|2023-04-03 20:10:00|13263.8|13260.3|13264.8|13261.3|13264.9|13261.4|13263.7|13260.2|58
1680552900000|2023-04-03 20:15:00|13264.9|13261.4|13266.1|13262.6|13267.1|13263.6|13264.8|13261.3|94
1680553200000|2023-04-03 20:20:00|13266.2|13262.7|13265.8|13262.3|13266.2|13262.7|13265.7|13262.2|47
1680553500000|2023-04-03 20:25:00|13265.9|13262.4|13265.2|13261.7|13266.1|13262.6|13265.2|13261.7|42
1680553800000|2023-04-03 20:30:00|13265.3|13261.8|13267.5|13264|13267.8|13264.3|13265.2|13261.7|50
1680554100000|2023-04-03 20:35:00|13267.4|13263.9|13267.2|13263.7|13267.4|13263.9|13267|13263.5|29
1680554400000|2023-04-03 20:40:00|13267.3|13263.8|13267.1|13263.6|13267.3|13263.8|13267.1|13263.6|20
1680554700000|2023-04-03 20:45:00|13268.4|13264.9|13270.5|13265.9|13274.5|13267.6|13268.4|13264.9|132
1680555000000|2023-04-03 20:50:00|13270.8|13265.8|13270.8|13266.8|13271|13267.2|13270.4|13265.5|34
1680555300000|2023-04-03 20:55:00|13270.9|13266.7|13274.5|13265.5|13274.8|13268|13270.9|13264.7|72
1680555600000|2023-04-03 21:00:00|13280.1|13264.1|13285.2|13269.2|13285.2|13269.2|13279.7|13263.7|40
1680555900000|2023-04-03 21:05:00|13286.3|13270.3|13285|13269|13289|13273|13283.8|13267.8|36
1680556200000|2023-04-03 21:10:00|13284.8|13268.8|13281.7|13265.7|13285.6|13269.6|13279|13263|44
1680556500000|2023-04-03 21:15:00|13281.5|13265.5|13279.1|13263.1|13281.5|13265.5|13279|13263|18
1680556800000|2023-04-03 21:20:00|13279.2|13263.2|13279.2|13263.2|13279.9|13263.9|13278.8|13262.8|20
1680557100000|2023-04-03 21:25:00|13279.3|13263.3|13279.4|13263.4|13279.4|13263.4|13278.2|13262.2|7
1680557400000|2023-04-03 21:30:00|13279.2|13263.2|13278.2|13262.2|13279.3|13263.3|13277.7|13261.7|55
1680557700000|2023-04-03 21:35:00|13278.3|13262.3|13278|13262|13278.9|13262.9|13277.7|13261.7|59
1680558000000|2023-04-03 21:40:00|13278.2|13262.2|13278.3|13262.3|13279.3|13263.3|13278|13262|75
1680558300000|2023-04-03 21:45:00|13278|13262|13277.8|13261.8|13278.7|13262.7|13277.2|13261.2|48
1680558600000|2023-04-03 21:50:00|13277.9|13261.9|13278.2|13262.2|13279.1|13263.1|13277.6|13261.6|52
1680558900000|2023-04-03 21:55:00|13278.3|13262.3|13276.2|13262.9|13278.4|13263.1|13276.2|13261.5|21
1680559200000|2023-04-03 22:00:00|13275|13264.9|13270.6|13264.7|13278|13265.4|13270.1|13260.8|213
1680559500000|2023-04-03 22:05:00|13271|13264.6|13272.4|13263.2|13272.4|13265.2|13270.1|13263.2|98
1680559800000|2023-04-03 22:10:00|13272.5|13264.4|13269.9|13264.1|13272.6|13264.5|13269.9|13262.5|116
1680560100000|2023-04-03 22:15:00|13270.6|13263.4|13271.5|13263.4|13272.3|13263.7|13269.8|13262.6|53
1680560400000|2023-04-03 22:20:00|13272.4|13262.2|13271.6|13263.4|13272.5|13263.5|13269.7|13262.2|30
1680560700000|2023-04-03 22:25:00|13270|13263.5|13271.2|13263.5|13272.6|13263.6|13270|13262.2|38
1680561000000|2023-04-03 22:30:00|13272.2|13263.6|13274|13264.9|13274|13265.6|13271.4|13262.5|72
1680561300000|2023-04-03 22:35:00|13273.9|13265|13272.9|13265.8|13274.1|13265.8|13272.6|13264.8|37
1680561600000|2023-04-03 22:40:00|13273.5|13265.6|13271.8|13264.8|13274.1|13265.9|13270.9|13263.9|62
1680561900000|2023-04-03 22:45:00|13271.7|13265.5|13271.8|13267.6|13272.9|13267.6|13270.6|13264.5|57
1680562200000|2023-04-03 22:50:00|13272.7|13267.5|13272.6|13267.2|13272.8|13267.9|13271.1|13266.3|42
1680562500000|2023-04-03 22:55:00|13272.7|13267.1|13271.7|13268.2|13272.8|13268.2|13271.3|13266.9|40
1680562800000|2023-04-03 23:00:00|13271.6|13268.1|13270.1|13266.6|13271.7|13268.2|13269.8|13265.7|82
1680563100000|2023-04-03 23:05:00|13270.2|13266.7|13270.2|13266.7|13270.5|13267|13270.1|13266.6|59
1680563400000|2023-04-03 23:10:00|13270.3|13266.8|13269.7|13266.2|13270.5|13267|13269.7|13266.2|24
1680563700000|2023-04-03 23:15:00|13269.8|13266.3|13268.9|13265.4|13270|13266.5|13268.4|13264.9|97
1680564000000|2023-04-03 23:20:00|13269|13265.5|13268.9|13265.4|13269|13266.1|13268|13265.2|60
1680564300000|2023-04-03 23:25:00|13268.8|13265.3|13268.7|13265.2|13269.7|13266.2|13268.2|13264.7|149
1680564600000|2023-04-03 23:30:00|13268.6|13265.1|13268.6|13265.1|13269.5|13266|13268.3|13264.8|137
1680564900000|2023-04-03 23:35:00|13268.7|13265.2|13266.4|13262.9|13269|13265.5|13265.7|13262.2|124
1680565200000|2023-04-03 23:40:00|13266.3|13262.8|13267.5|13264|13268.3|13264.8|13265.5|13262|112
1680565500000|2023-04-03 23:45:00|13267.4|13263.9|13265.9|13262.4|13267.4|13264.5|13265.6|13262.1|95
1680565800000|2023-04-03 23:50:00|13266|13262.5|13266.2|13262.7|13266.8|13263.3|13265.7|13262.2|78
1680566100000|2023-04-03 23:55:00|13266.1|13262.6|13269.7|13266.2|13269.7|13266.2|13266.1|13262.6|96
1680566400000|2023-04-04 00:00:00|13269.8|13266.3|13271.2|13267.7|13272.1|13268.6|13268|13264.5|257
1680566700000|2023-04-04 00:05:00|13271.1|13267.6|13268.9|13265.4|13273.3|13269.8|13268.8|13265.3|196
1680567000000|2023-04-04 00:10:00|13268.8|13265.3|13272.6|13269.1|13272.7|13269.2|13268.1|13265.3|133
1680567300000|2023-04-04 00:15:00|13272.7|13269.2|13271.8|13268.3|13273|13269.5|13270.2|13267.7|111
1680567600000|2023-04-04 00:20:00|13271.7|13268.2|13269|13265.5|13271.7|13268.2|13268.9|13265.4|126
1680567900000|2023-04-04 00:25:00|13268.9|13265.4|13265.4|13263.4|13269|13265.5|13265.3|13262.5|155
1680568200000|2023-04-04 00:30:00|13265.5|13263.5|13265.8|13263.8|13267.6|13264.9|13265.4|13262.6|126
1680568500000|2023-04-04 00:35:00|13265.9|13263.9|13268.9|13266.9|13268.9|13266.9|13265.2|13263.2|136
1680568800000|2023-04-04 00:40:00|13269|13267|13271.5|13268|13271.5|13268.5|13268.6|13266.6|145
1680569100000|2023-04-04 00:45:00|13271.6|13268.1|13270.4|13268.4|13271.7|13268.4|13269.8|13267.1|115
1680569400000|2023-04-04 00:50:00|13270.5|13268.5|13275.2|13271.7|13275.6|13272.8|13270.4|13268.4|155
1680569700000|2023-04-04 00:55:00|13275.1|13271.6|13272.1|13270.1|13275.2|13272.2|13272|13270|134
1680570000000|2023-04-04 01:00:00|13272|13270|13272|13270|13275.1|13272.8|13271.9|13269.2|205
1680570300000|2023-04-04 01:05:00|13272.1|13270.1|13275.2|13273.2|13275.3|13273.3|13271.6|13269.6|118
1680570600000|2023-04-04 01:10:00|13275.1|13273.1|13274.2|13272.2|13276.2|13274.2|13274|13272|134
1680570900000|2023-04-04 01:15:00|13274.3|13272.3|13274.1|13272.1|13275.6|13273|13273.8|13271.3|99
1680571200000|2023-04-04 01:20:00|13274|13272|13274.1|13272.1|13276.2|13274.2|13273.9|13271.9|134
1680571500000|2023-04-04 01:25:00|13274|13272|13275.2|13273.2|13275.8|13273.8|13273.8|13271.8|136
1680571800000|2023-04-04 01:30:00|13275.3|13273.3|13277.7|13274.2|13277.9|13275.1|13274.2|13271.4|176
1680572100000|2023-04-04 01:35:00|13277.8|13274.3|13275.1|13273.1|13277.9|13275.9|13275|13273|117
1680572400000|2023-04-04 01:40:00|13275.2|13273.2|13275.1|13273.1|13275.9|13273.4|13272.7|13270.7|134
1680572700000|2023-04-04 01:45:00|13275.2|13273.2|13279.1|13277.1|13279.2|13277.2|13275.1|13273.1|152
1680573000000|2023-04-04 01:50:00|13279.2|13277.2|13277|13275|13281.5|13278.6|13276.9|13274.2|205
1680573300000|2023-04-04 01:55:00|13276.9|13274.9|13278.8|13276.8|13279.6|13277|13276.8|13274.8|108
1680573600000|2023-04-04 02:00:00|13278.9|13276.9|13278.5|13275|13279.9|13277.3|13277.3|13274.2|262
1680573900000|2023-04-04 02:05:00|13278.4|13274.9|13276.4|13274.4|13278.9|13275.9|13276.1|13274.1|141
1680574200000|2023-04-04 02:10:00|13276.8|13274.8|13279.1|13277.1|13279.6|13277.6|13276.8|13274.8|107
1680574500000|2023-04-04 02:15:00|13279.2|13277.2|13277.9|13275.9|13279.3|13277.3|13277.5|13275.5|130
1680574800000|2023-04-04 02:20:00|13277.8|13275.8|13277.8|13275.8|13277.9|13275.9|13277|13275|100
1680575100000|2023-04-04 02:25:00|13277.7|13275.7|13277.2|13275.2|13277.9|13275.9|13277.2|13275.2|122
1680575400000|2023-04-04 02:30:00|13277.1|13275.1|13276.9|13274.9|13277.8|13275.1|13276.2|13273.8|179
1680575700000|2023-04-04 02:35:00|13276.8|13274.8|13277.5|13274|13277.8|13275.8|13276|13273.7|109
1680576000000|2023-04-04 02:40:00|13277.4|13273.9|13279.1|13275.6|13279.2|13275.7|13277.4|13273.9|127
1680576300000|2023-04-04 02:45:00|13278.8|13275.3|13276.9|13274.9|13278.8|13275.3|13276.7|13274|111
1680576600000|2023-04-04 02:50:00|13277|13275|13277.5|13274|13277.8|13275.2|13276.7|13274|85
1680576900000|2023-04-04 02:55:00|13277.6|13274.1|13276.9|13274.9|13277.7|13275|13276.5|13273.9|110
1680577200000|2023-04-04 03:00:00|13276.8|13274.8|13276.8|13274.8|13279.5|13277.3|13276.6|13274.1|119
1680577500000|2023-04-04 03:05:00|13276.9|13274.9|13276.7|13274.7|13277.8|13275|13276.4|13274.1|75
1680577800000|2023-04-04 03:10:00|13276.6|13274.6|13276.5|13274.5|13277.5|13274.7|13276.2|13273.8|63
1680578100000|2023-04-04 03:15:00|13276.6|13274.6|13276.8|13274.8|13277.7|13275.2|13276.5|13273.8|98
1680578400000|2023-04-04 03:20:00|13276.7|13274.7|13276.7|13274.7|13277.8|13275.8|13276.3|13274.3|83
1680578700000|2023-04-04 03:25:00|13276.8|13274.8|13278.1|13276.1|13278.1|13276.1|13276.7|13274.7|56
1680579000000|2023-04-04 03:30:00|13278|13276|13277|13275|13278.1|13276.1|13276.9|13274.9|51
1680579300000|2023-04-04 03:35:00|13276.9|13274.9|13276.4|13274.4|13277|13275|13276.4|13274.4|49
1680579600000|2023-04-04 03:40:00|13276.3|13274.3|13277.4|13275.4|13277.4|13275.4|13275.4|13273.4|74
1680579900000|2023-04-04 03:45:00|13277.5|13275.5|13276.1|13274.1|13277.6|13275.6|13275.5|13273.5|81
1680580200000|2023-04-04 03:50:00|13276|13274|13276|13274|13276.6|13274.6|13275.6|13273.6|75
1680580500000|2023-04-04 03:55:00|13275.9|13273.9|13276|13274|13276.6|13274.6|13275.9|13273.9|84
1680580800000|2023-04-04 04:00:00|13276.1|13274.1|13276.9|13273.4|13277|13274.3|13275.5|13273.4|92
1680581100000|2023-04-04 04:05:00|13277|13273.5|13275.9|13273.9|13277|13274.2|13275.6|13273.4|68
1680581400000|2023-04-04 04:10:00|13275.8|13273.8|13277.2|13275.2|13277.8|13275.8|13275.6|13273.6|117
1680581700000|2023-04-04 04:15:00|13277.9|13274.4|13276.9|13273.4|13278|13275.4|13275.9|13273.2|98
1680582000000|2023-04-04 04:20:00|13276.8|13273.3|13276.3|13274.3|13276.9|13274.7|13276|13273.2|47
1680582300000|2023-04-04 04:25:00|13276.4|13274.4|13276.7|13274.7|13276.8|13274.8|13276.1|13274.1|48
1680582600000|2023-04-04 04:30:00|13276.8|13274.8|13281.4|13277.9|13282.1|13278.6|13275.8|13272.8|208
1680582900000|2023-04-04 04:35:00|13281.5|13278|13279.6|13277.6|13282.9|13279.9|13279.4|13276.3|181
1680583200000|2023-04-04 04:40:00|13279.5|13277.5|13276.5|13274.5|13281.1|13279.1|13276.5|13274.5|185
1680583500000|2023-04-04 04:45:00|13276.6|13274.6|13275.7|13273.7|13276.9|13274.6|13275.1|13272.9|116
1680583800000|2023-04-04 04:50:00|13275.8|13273.8|13277.5|13274|13277.9|13275.7|13275.3|13273.3|138
1680584100000|2023-04-04 04:55:00|13277.6|13274.1|13277.6|13274.1|13278.2|13275.3|13276.7|13273.9|135
1680584400000|2023-04-04 05:00:00|13277.7|13274.2|13277.1|13275.1|13278.6|13276.6|13276.7|13273.8|142
1680584700000|2023-04-04 05:05:00|13277.2|13275.2|13279.9|13277.9|13280.8|13278.8|13276.8|13274.8|141
1680585000000|2023-04-04 05:10:00|13280|13278|13280.4|13278.4|13280.7|13278.7|13279.9|13277.9|58
1680585300000|2023-04-04 05:15:00|13280.3|13278.3|13281.5|13279.5|13281.5|13279.5|13280.3|13278.3|77
1680585600000|2023-04-04 05:20:00|13281.6|13279.6|13281.6|13278.1|13281.9|13279.6|13279.4|13277.2|104
1680585900000|2023-04-04 05:25:00|13281.5|13278|13279.8|13277.8|13281.5|13278|13279.3|13277|99
1680586200000|2023-04-04 05:30:00|13279.7|13277.7|13280.9|13278.9|13281.9|13279|13279|13277|150
1680586500000|2023-04-04 05:35:00|13280.8|13278.8|13280.8|13277.3|13281.6|13279|13279.8|13276.9|139
1680586800000|2023-04-04 05:40:00|13280.9|13277.4|13283.3|13281.3|13283.3|13281.3|13280.9|13277.4|156
1680587100000|2023-04-04 05:45:00|13283.4|13281.4|13283.5|13281.5|13284|13282|13282.4|13280.4|140
1680587400000|2023-04-04 05:50:00|13283.3|13281.3|13280.9|13278.9|13283.4|13281.4|13280.7|13278.7|103
1680587700000|2023-04-04 05:55:00|13280.8|13278.8|13281|13279|13281.1|13279.1|13279.7|13277.2|111
1680588000000|2023-04-04 06:00:00|13280.9|13278.9|13280|13278|13281.8|13279.8|13279.4|13276.7|177
1680588300000|2023-04-04 06:05:00|13280.1|13278.1|13280.6|13277.1|13282.6|13279.5|13279.1|13276.7|149
1680588600000|2023-04-04 06:10:00|13280.7|13277.2|13279.8|13277.8|13282.4|13279.6|13279.1|13276.6|162
1680588900000|2023-04-04 06:15:00|13279.7|13277.7|13278.2|13276.2|13280.2|13278.2|13278.1|13276.1|115
1680589200000|2023-04-04 06:20:00|13278.1|13276.1|13275.9|13273.9|13278.6|13276.6|13275.7|13273.7|64
1680589500000|2023-04-04 06:25:00|13275.8|13273.8|13275.6|13273.6|13276.3|13274.3|13274.8|13272.8|98
1680589800000|2023-04-04 06:30:00|13275.5|13273.5|13277.5|13274|13277.8|13275.4|13275.5|13273.1|187
1680590100000|2023-04-04 06:35:00|13277.4|13273.9|13273.2|13271.2|13277.5|13274|13273.1|13271.1|90
1680590400000|2023-04-04 06:40:00|13273.3|13271.3|13271.6|13269.6|13273.7|13271.7|13271|13269|121
1680590700000|2023-04-04 06:45:00|13271.5|13269.5|13270.2|13268.2|13273.7|13271|13268.5|13266.5|163
1680591000000|2023-04-04 06:50:00|13270.3|13268.3|13270.3|13268.3|13271|13269|13269.3|13267.3|143
1680591300000|2023-04-04 06:55:00|13270.4|13268.4|13268.6|13266.6|13270.4|13268.4|13268.3|13266.3|138
1680591600000|2023-04-04 07:00:00|13268.5|13266.5|13268.3|13266.3|13269.6|13267.6|13266.9|13264.9|139
1680591900000|2023-04-04 07:05:00|13268.2|13266.2|13268|13266|13268.3|13266.3|13267.1|13265.1|182
1680592200000|2023-04-04 07:10:00|13268.1|13266.1|13266.3|13264.3|13268.9|13266.1|13266.1|13263.9|167
1680592500000|2023-04-04 07:15:00|13266.2|13264.2|13268.4|13264.9|13269.5|13266.3|13265|13262.9|207
1680592800000|2023-04-04 07:20:00|13268.3|13264.8|13268.8|13265.3|13271.2|13267.7|13268|13264.5|164
1680593100000|2023-04-04 07:25:00|13268.9|13265.4|13267.3|13263.8|13270.9|13267.4|13266.9|13263.4|204
1680593400000|2023-04-04 07:30:00|13267.2|13263.7|13268.7|13265.2|13268.7|13266|13266.1|13263|190
1680593700000|2023-04-04 07:35:00|13268.8|13265.3|13268.3|13266.3|13269.2|13267.2|13268.1|13265.3|102
1680594000000|2023-04-04 07:40:00|13268.2|13266.2|13267|13265|13268.5|13266.5|13266.8|13264.8|120
1680594300000|2023-04-04 07:45:00|13266.9|13264.9|13265.1|13263.1|13267.7|13265.1|13265.1|13263.1|132
1680594600000|2023-04-04 07:50:00|13264.8|13262.8|13262.1|13258.6|13265.1|13263.1|13260.9|13258.2|207
1680594900000|2023-04-04 07:55:00|13262|13258.5|13260.9|13257.4|13263.8|13260.3|13260.2|13257.2|198
1680595200000|2023-04-04 08:00:00|13261|13257.5|13260.6|13258.6|13261.7|13258.6|13260|13257.2|135
1680595500000|2023-04-04 08:05:00|13260.7|13258.7|13260.4|13258.4|13262.1|13259.3|13260.1|13257.3|124
1680595800000|2023-04-04 08:10:00|13260.3|13258.3|13259.2|13257.2|13260.6|13258.6|13258.9|13256.5|82
1680596100000|2023-04-04 08:15:00|13259.3|13257.3|13258.3|13256.3|13260.1|13257.4|13258|13256|132
1680596400000|2023-04-04 08:20:00|13258.2|13256.2|13258.6|13256.6|13260.2|13257.1|13258.2|13255.6|112
1680596700000|2023-04-04 08:25:00|13258.7|13256.7|13260.9|13257.4|13261.3|13258.6|13258.7|13256.1|129
1680597000000|2023-04-04 08:30:00|13260.7|13257.2|13263.7|13260.2|13263.9|13261.3|13260|13256.8|126
1680597300000|2023-04-04 08:35:00|13263.6|13260.1|13268.6|13265.1|13268.7|13266.3|13263.5|13260|176
1680597600000|2023-04-04 08:40:00|13267.4|13265.4|13268|13266|13271.1|13268.5|13267.3|13264.7|212
1680597900000|2023-04-04 08:45:00|13268.1|13266.1|13268.6|13265.1|13269.7|13267.1|13267.3|13265|208
1680598200000|2023-04-04 08:50:00|13268.4|13264.9|13267.5|13264|13268.8|13266.1|13266.6|13263.7|132
1680598500000|2023-04-04 08:55:00|13267.6|13264.1|13267.7|13264.2|13268.6|13265.8|13266.7|13263.8|161
1680598800000|2023-04-04 09:00:00|13267.8|13264.3|13266.1|13264.1|13268.1|13264.8|13266.1|13263.4|169
1680599100000|2023-04-04 09:05:00|13266|13264|13264.1|13262.1|13266.4|13264.4|13264.1|13262.1|92
1680599400000|2023-04-04 09:10:00|13264|13262|13264.2|13262.2|13265|13263|13263.8|13261.8|124
1680599700000|2023-04-04 09:15:00|13264.3|13262.3|13263.2|13261.2|13265.8|13263.8|13263.2|13261.2|139
1680600000000|2023-04-04 09:20:00|13263.1|13261.1|13263.4|13261.4|13264.7|13262|13262.8|13260.6|138
1680600300000|2023-04-04 09:25:00|13263.3|13261.3|13264.6|13261.1|13264.6|13262|13262.9|13260.2|121
1680600600000|2023-04-04 09:30:00|13263.9|13261.9|13262|13260|13264.9|13262.4|13262|13260|117
1680600900000|2023-04-04 09:35:00|13262.1|13260.1|13262.1|13260.1|13262.4|13260.4|13261.9|13259.9|101
1680601200000|2023-04-04 09:40:00|13262.2|13260.2|13261.3|13259.3|13262.5|13260.3|13261.1|13258.6|96
1680601500000|2023-04-04 09:45:00|13261.2|13259.2|13261.2|13259.2|13261.6|13259.6|13260.7|13258.7|114
1680601800000|2023-04-04 09:50:00|13261.3|13259.3|13260.3|13258.3|13261.6|13259.6|13260|13258|88
1680602100000|2023-04-04 09:55:00|13260.2|13258.2|13260.5|13258.5|13260.6|13258.6|13260|13258|76
1680602400000|2023-04-04 10:00:00|13260.4|13258.4|13262.2|13258.7|13262.6|13259.9|13260.3|13258.2|63
1680602700000|2023-04-04 10:05:00|13262.1|13258.6|13263.4|13259.9|13263.7|13260.2|13260.6|13258|132
1680603000000|2023-04-04 10:10:00|13263.5|13260|13261.5|13258|13264.2|13260.7|13261.4|13257.9|117
1680603300000|2023-04-04 10:15:00|13261.4|13257.9|13260.1|13258.1|13261.7|13258.5|13260|13257.4|82
1680603600000|2023-04-04 10:20:00|13260.2|13258.2|13261.6|13258.1|13262|13259|13259.7|13257.7|110
1680603900000|2023-04-04 10:25:00|13261.7|13258.2|13261.4|13257.9|13261.8|13258.6|13260.6|13257.6|156
1680604200000|2023-04-04 10:30:00|13261.5|13258|13261.6|13258.1|13261.8|13258.3|13261.2|13257.7|137
1680604500000|2023-04-04 10:35:00|13261.5|13258|13261.5|13258|13261.8|13258.3|13261.2|13257.7|151
1680604800000|2023-04-04 10:40:00|13261.6|13258.1|13260.4|13258.4|13262.8|13260|13260.1|13257.5|108
1680605100000|2023-04-04 10:45:00|13260.5|13258.5|13261.9|13259.9|13262.3|13260.3|13260.5|13258.5|71
1680605400000|2023-04-04 10:50:00|13261.8|13259.8|13260.8|13258.8|13261.9|13259.9|13260.3|13258.3|112
1680605700000|2023-04-04 10:55:00|13260.7|13258.7|13261.1|13257.6|13261.8|13258.9|13260.7|13257.6|144
1680606000000|2023-04-04 11:00:00|13261.3|13257.8|13264.3|13262.3|13264.4|13262.4|13260.5|13257.8|151
1680606300000|2023-04-04 11:05:00|13264.4|13262.4|13268.2|13266.2|13268.5|13266.5|13264.4|13262.4|95
1680606600000|2023-04-04 11:10:00|13268.3|13266.3|13270.3|13268.3|13271|13269|13268|13266|150
1680606900000|2023-04-04 11:15:00|13270.4|13268.4|13272.9|13270.9|13273.2|13271.2|13270.2|13268.2|171
1680607200000|2023-04-04 11:20:00|13272.8|13270.8|13273.9|13271.9|13275.5|13273.1|13272.3|13270.3|184
1680607500000|2023-04-04 11:25:00|13274|13272|13272.9|13270.9|13275|13273|13272.9|13270.9|163
1680607800000|2023-04-04 11:30:00|13273|13271|13271.9|13269.9|13273.8|13271.8|13271.7|13269.7|145
1680608100000|2023-04-04 11:35:00|13272|13270|13271.2|13269.2|13272|13270|13271|13269|92
1680608400000|2023-04-04 11:40:00|13271.3|13269.3|13271.4|13269.4|13271.6|13269.6|13271.2|13269.2|72
1680608700000|2023-04-04 11:45:00|13271.5|13269.5|13271.4|13269.4|13271.6|13269.6|13271.2|13269.2|77
1680609000000|2023-04-04 11:50:00|13271.5|13269.5|13271.4|13269.4|13271.6|13269.6|13271.3|13269.3|97
1680609300000|2023-04-04 11:55:00|13271.3|13269.3|13275|13273|13275.2|13273.2|13271.2|13269.2|121
1680609600000|2023-04-04 12:00:00|13275.1|13273.1|13274|13272|13275.8|13273.8|13273.6|13271.6|222
1680609900000|2023-04-04 12:05:00|13273.9|13271.9|13272.3|13270.3|13274.4|13272|13271.7|13269.7|192
1680610200000|2023-04-04 12:10:00|13272.4|13270.4|13273.4|13271.4|13275.6|13273.6|13272.3|13270.3|177
1680610500000|2023-04-04 12:15:00|13273.3|13271.3|13275|13273|13275.7|13273.7|13273.3|13271.3|235
1680610800000|2023-04-04 12:20:00|13275.1|13273.1|13272|13270|13275.1|13273.1|13271.9|13269.9|258
1680611100000|2023-04-04 12:25:00|13272.1|13270.1|13274|13272|13274.4|13272.4|13271.8|13269.8|139
1680611400000|2023-04-04 12:30:00|13274.1|13272.1|13275.2|13273.2|13276|13273.5|13273.7|13271.7|182
1680611700000|2023-04-04 12:35:00|13275.1|13273.1|13277.1|13275.1|13278.2|13276.2|13274.9|13272.9|165
1680612000000|2023-04-04 12:40:00|13277.2|13275.2|13276.2|13274.2|13278.6|13276.6|13275.2|13273.2|236
1680612300000|2023-04-04 12:45:00|13276.3|13274.3|13282|13280|13282.3|13280.3|13275.7|13273.7|212
1680612600000|2023-04-04 12:50:00|13281.8|13279.8|13283.8|13281.8|13284.2|13282.2|13281.3|13279|203
1680612900000|2023-04-04 12:55:00|13283.7|13281.7|13281.2|13279.2|13285.2|13283.2|13281.2|13279.2|259
1680613200000|2023-04-04 13:00:00|13281.3|13279.3|13280.5|13278.5|13281.4|13279.4|13278.7|13276.7|309
1680613500000|2023-04-04 13:05:00|13280.6|13278.6|13281.1|13279.1|13282.9|13280.9|13278.8|13276.8|227
1680613800000|2023-04-04 13:10:00|13281.2|13279.2|13280.1|13278.1|13281.2|13279.2|13279.2|13276.9|189
1680614100000|2023-04-04 13:15:00|13280.2|13278.2|13278.4|13276.4|13280.2|13278.2|13278.4|13276.4|188
1680614400000|2023-04-04 13:20:00|13278.3|13276.3|13276.7|13274.7|13280|13278|13276.7|13274.7|173
1680614700000|2023-04-04 13:25:00|13276.6|13274.6|13276|13274|13276.6|13274.6|13273.9|13271.9|207
1680615000000|2023-04-04 13:30:00|13276.2|13274.2|13277.3|13275.3|13280|13276.7|13275.8|13273.8|286
1680615300000|2023-04-04 13:35:00|13277.4|13275.4|13277.7|13275.7|13279.8|13276.7|13276.4|13274.4|231
1680615600000|2023-04-04 13:40:00|13277.6|13275.6|13277|13275|13279.3|13276.1|13276.3|13274.3|228
1680615900000|2023-04-04 13:45:00|13276.9|13274.9|13272|13270|13277.3|13275.3|13271.2|13269.2|256
1680616200000|2023-04-04 13:50:00|13271.8|13269.8|13271.8|13269.8|13272.1|13270.1|13270.1|13268.1|234
1680616500000|2023-04-04 13:55:00|13271.6|13269.6|13276.2|13272.3|13276.2|13272.5|13271.6|13268.9|191
1680616800000|2023-04-04 14:00:00|13276.3|13272.4|13265.4|13263.4|13276.5|13272.4|13265.1|13262.8|396
1680617100000|2023-04-04 14:05:00|13265.3|13263.3|13263.3|13261.3|13267.4|13264.2|13263.2|13261.2|359
1680617400000|2023-04-04 14:10:00|13263.2|13261.2|13260.1|13256.6|13265.6|13262.2|13260.1|13256.6|357
1680617700000|2023-04-04 14:15:00|13260|13256.5|13259.7|13256.2|13262.2|13259.3|13257.9|13255.3|327
1680618000000|2023-04-04 14:20:00|13259.8|13256.3|13263.3|13261.3|13264.2|13262.2|13257.3|13255.3|373
1680618300000|2023-04-04 14:25:00|13263.4|13261.4|13259.8|13257.8|13264.6|13262|13259.7|13257.7|266
1680618600000|2023-04-04 14:30:00|13259.7|13257.7|13259.2|13257.2|13261.8|13259.2|13258.9|13256.9|262
1680618900000|2023-04-04 14:35:00|13259.1|13257.1|13260.6|13257.1|13260.7|13258.3|13258.9|13256.3|170
1680619200000|2023-04-04 14:40:00|13260.5|13257|13259.2|13255.7|13261.1|13258.4|13258.3|13255.6|215
1680619500000|2023-04-04 14:45:00|13259.1|13255.6|13257.3|13255.3|13259.7|13256.9|13257.1|13255.1|168
1680619800000|2023-04-04 14:50:00|13257.2|13255.2|13255.3|13253.3|13257.3|13255.3|13255.2|13253.2|160
1680620100000|2023-04-04 14:55:00|13255.2|13253.2|13254.6|13252.6|13256.6|13254.6|13254.5|13252.5|150
1680620400000|2023-04-04 15:00:00|13254.7|13252.7|13259|13255.5|13259|13256.1|13254.5|13252|202
1680620700000|2023-04-04 15:05:00|13259.1|13255.6|13260.9|13257.4|13262.6|13259.8|13258.5|13255|180
1680621000000|2023-04-04 15:10:00|13261|13257.5|13258.8|13256.8|13261.1|13258.7|13258.2|13256.2|158
1680621300000|2023-04-04 15:15:00|13258.7|13256.7|13264.2|13262.2|13264.7|13262.7|13257.9|13255.9|158
1680621600000|2023-04-04 15:20:00|13264.3|13262.3|13265|13263|13265.7|13263|13261.9|13259.3|191
1680621900000|2023-04-04 15:25:00|13264.9|13262.9|13264.4|13260.9|13265.6|13263.2|13263.5|13260|160
1680622200000|2023-04-04 15:30:00|13264.5|13261|13265.5|13263.5|13268.9|13266.4|13264.3|13260.9|217
1680622500000|2023-04-04 15:35:00|13265.6|13263.6|13263.5|13260|13266.4|13263.6|13262.5|13259|269
1680622800000|2023-04-04 15:40:00|13263.4|13259.9|13262.1|13258.6|13263.5|13260|13261.5|13258.6|244
1680623100000|2023-04-04 15:45:00|13262|13258.5|13260.2|13258.2|13262.4|13259.6|13260.1|13258.1|111
1680623400000|2023-04-04 15:50:00|13260.1|13258.1|13264|13262|13264.1|13262.1|13260.1|13258.1|187
1680623700000|2023-04-04 15:55:00|13263.9|13261.9|13261.6|13259.6|13264.1|13262.1|13260.6|13258.6|223
1680624000000|2023-04-04 16:00:00|13261.7|13259.7|13262.7|13260.7|13262.9|13260.8|13260.9|13257.6|176
1680624300000|2023-04-04 16:05:00|13262.6|13260.6|13265.1|13261.6|13266|13262.5|13262.6|13260|189
1680624600000|2023-04-04 16:10:00|13264.9|13261.4|13263.9|13261.9|13265.6|13262.5|13263.3|13260.1|185
1680624900000|2023-04-04 16:15:00|13263.8|13261.8|13266|13262.5|13266.3|13263.5|13263.8|13261.8|193
1680625200000|2023-04-04 16:20:00|13266.1|13262.6|13263|13261|13266.8|13263.3|13262.9|13260.1|228
1680625500000|2023-04-04 16:25:00|13263.1|13261.1|13263.8|13261.8|13264.3|13262.3|13262.9|13259.9|165
1680625800000|2023-04-04 16:30:00|13263.7|13261.7|13265.2|13263.2|13265.4|13263.4|13263.6|13261.6|176
1680626100000|2023-04-04 16:35:00|13265.3|13263.3|13264.2|13262.2|13265.9|13263.9|13264.2|13262.2|133
1680626400000|2023-04-04 16:40:00|13264.3|13262.3|13263.4|13261.4|13264.3|13262.3|13262.1|13260.1|210
1680626700000|2023-04-04 16:45:00|13263.3|13261.3|13264.3|13260.8|13264.7|13261.4|13263|13259.5|171
1680627000000|2023-04-04 16:50:00|13264.2|13260.7|13265.4|13261.9|13265.9|13262.4|13263.1|13259.6|183
1680627300000|2023-04-04 16:55:00|13265.5|13262|13263.8|13260.3|13265.5|13262.6|13262.9|13260|141
1680627600000|2023-04-04 17:00:00|13263.7|13260.2|13263.3|13259.8|13265.2|13262.2|13263.2|13259.7|141
1680627900000|2023-04-04 17:05:00|13263.4|13259.9|13263.1|13259.6|13263.8|13260.3|13262.5|13259|166
1680628200000|2023-04-04 17:10:00|13263|13259.5|13262.7|13259.2|13264.4|13261|13262|13259.2|169
1680628500000|2023-04-04 17:15:00|13262.8|13259.3|13259|13257|13262.9|13260|13258.6|13256.6|135
1680628800000|2023-04-04 17:20:00|13258.9|13256.9|13259|13257|13259.7|13257.1|13258.4|13256|115
1680629100000|2023-04-04 17:25:00|13259.1|13257.1|13260|13258|13260.7|13258.1|13259|13257|135
1680629400000|2023-04-04 17:30:00|13259.9|13257.9|13259.6|13256.1|13260.5|13258.1|13258.7|13256|96
1680629700000|2023-04-04 17:35:00|13259.5|13256|13259.6|13256.1|13260.5|13257.1|13258.8|13255.8|114
1680630000000|2023-04-04 17:40:00|13259.7|13256.2|13259.3|13255.8|13259.7|13256.8|13258.6|13255.6|114
1680630300000|2023-04-04 17:45:00|13259.4|13255.9|13259.4|13255.9|13259.9|13256.9|13258.7|13255.9|82
1680630600000|2023-04-04 17:50:00|13259.5|13256|13260.3|13258.3|13260.5|13258.5|13258.6|13255.9|68
1680630900000|2023-04-04 17:55:00|13260.2|13258.2|13259.9|13257.9|13260.3|13258.3|13259.8|13257.8|66
1680631200000|2023-04-04 18:00:00|13260|13258|13260.5|13257|13260.7|13258.2|13259|13256.3|96
1680631500000|2023-04-04 18:05:00|13260.6|13257.1|13260.1|13258.1|13260.7|13258.3|13259.8|13257|73
1680631800000|2023-04-04 18:10:00|13260.2|13258.2|13259|13257|13260.2|13258.2|13258.8|13256.8|87
1680632100000|2023-04-04 18:15:00|13259.1|13257.1|13260.2|13258.2|13260.2|13258.2|13258.9|13256.9|79
1680632400000|2023-04-04 18:20:00|13260.3|13258.3|13260.1|13258.1|13260.3|13258.3|13259.7|13257.7|65
1680632700000|2023-04-04 18:25:00|13260|13258|13261.1|13259.1|13261.3|13259.3|13259.5|13257.5|51
1680633000000|2023-04-04 18:30:00|13261.2|13259.2|13261.3|13259.3|13262|13260|13261.1|13259.1|88
1680633300000|2023-04-04 18:35:00|13261.2|13259.2|13260.8|13257.3|13261.3|13259.3|13259.6|13256.8|163
1680633600000|2023-04-04 18:40:00|13260.9|13257.4|13259.6|13257.6|13260.9|13258.1|13259.4|13256.9|154
1680633900000|2023-04-04 18:45:00|13259.7|13257.7|13259|13257|13260|13258|13258.9|13256.9|88
1680634200000|2023-04-04 18:50:00|13258.9|13256.9|13258.9|13256.9|13259.8|13257.8|13258.6|13256.6|88
1680634500000|2023-04-04 18:55:00|13258.8|13256.8|13259.4|13257.4|13260.1|13258.1|13258.8|13256.8|122
1680634800000|2023-04-04 19:00:00|13259.5|13257.5|13259.5|13256|13261.1|13257.6|13259.3|13255.8|103
1680635100000|2023-04-04 19:05:00|13259.4|13255.9|13259.4|13255.9|13259.5|13256|13259|13255.5|88
1680635400000|2023-04-04 19:10:00|13259.5|13256|13260.3|13256.8|13261.6|13258.1|13259.4|13255.9|90
1680635700000|2023-04-04 19:15:00|13260.2|13256.7|13259.6|13256.1|13260.7|13257.2|13259.3|13255.8|130
1680636000000|2023-04-04 19:20:00|13259.7|13256.2|13259.5|13256|13260.1|13256.6|13259.1|13255.6|134
1680636300000|2023-04-04 19:25:00|13259.6|13256.1|13259.5|13256|13259.7|13256.2|13259.3|13255.8|132
1680636600000|2023-04-04 19:30:00|13259.6|13256.1|13259.3|13255.8|13259.6|13256.1|13259.2|13255.7|145
1680636900000|2023-04-04 19:35:00|13259.4|13255.9|13259.1|13255.6|13259.6|13256.1|13259|13255.5|103
1680637200000|2023-04-04 19:40:00|13259|13255.5|13258.4|13254.9|13259|13255.5|13258.3|13254.8|95
1680637500000|2023-04-04 19:45:00|13258.5|13255|13258.2|13254.7|13258.6|13255.1|13258.2|13254.7|78
1680637800000|2023-04-04 19:50:00|13258.1|13254.6|13257.3|13255.3|13258.1|13255.4|13257.2|13254.3|36
1680638100000|2023-04-04 19:55:00|13257.2|13255.2|13258.5|13255|13258.8|13255.3|13257|13253.7|66
1680638400000|2023-04-04 20:00:00|13258.6|13255.1|13256.3|13252.8|13258.6|13255.1|13256.3|13252.8|59
1680638700000|2023-04-04 20:05:00|13256.2|13252.7|13256.5|13253|13256.7|13253.5|13255.5|13252.7|38
1680639000000|2023-04-04 20:10:00|13256.6|13253.1|13256.7|13253.2|13256.8|13253.9|13255.8|13253|36
1680639300000|2023-04-04 20:15:00|13256.6|13253.1|13256.6|13253.1|13256.7|13253.2|13256.5|13253|21
1680639600000|2023-04-04 20:20:00|13256.7|13253.2|13256.7|13253.2|13256.9|13253.7|13255.5|13252.9|48
1680639900000|2023-04-04 20:25:00|13256.6|13253.1|13256.6|13253.1|13256.9|13253.4|13256.6|13253.1|45
1680640200000|2023-04-04 20:30:00|13256.5|13253|13256.3|13252.8|13256.6|13253.1|13256.3|13252.8|16
1680640500000|2023-04-04 20:35:00|13256.4|13252.9|13257.1|13253.6|13257.1|13253.6|13256.2|13252.7|33
1680640800000|2023-04-04 20:40:00|13257|13253.5|13257.1|13253.6|13257.8|13254.3|13256.7|13253.2|41
1680641100000|2023-04-04 20:45:00|13257|13253.5|13256.7|13253.2|13257.3|13253.8|13256.7|13253.2|32
1680641400000|2023-04-04 20:50:00|13256.6|13253.1|13258.1|13254.1|13258.3|13254.5|13256.5|13253|60
1680641700000|2023-04-04 20:55:00|13258|13254|13260.2|13250.3|13260.3|13254.1|13257|13250.2|64
1680642000000|2023-04-04 21:00:00|13262.9|13248.8|13258|13251|13263.5|13251.1|13257.6|13248.3|70
1680642300000|2023-04-04 21:05:00|13258.3|13250.6|13257.4|13251.9|13258.4|13252.8|13256.6|13249.7|26
1680642600000|2023-04-04 21:10:00|13257.7|13251.8|13257.3|13251.8|13258.8|13252.1|13257|13251.5|13
1680642900000|2023-04-04 21:15:00|13257.2|13251.9|13259.1|13252.7|13259.3|13252.7|13257.2|13251.5|18
1680643200000|2023-04-04 21:20:00|13258.1|13253.7|13258.2|13253.5|13259.4|13253.7|13257.6|13252.3|7
1680643500000|2023-04-04 21:25:00|13258|13253.7|13257.5|13254|13258.4|13254|13257.5|13253.2|4
1680643800000|2023-04-04 21:30:00|13257.8|13253.8|13259.2|13252.6|13259.5|13253.8|13257.8|13252.1|17
1680644100000|2023-04-04 21:35:00|13258.2|13253.5|13259.2|13252.5|13259.2|13253.7|13258|13252.5|7
1680644400000|2023-04-04 21:40:00|13259.3|13253.5|13259.3|13252.5|13259.6|13253.5|13258.3|13252.5|10
1680644700000|2023-04-04 21:45:00|13259.7|13252.2|13260.4|13251|13260.7|13252.8|13259|13250.7|39
1680645000000|2023-04-04 21:50:00|13260|13250.9|13260.4|13250.9|13260.5|13251.7|13260|13250.8|28
1680645300000|2023-04-04 21:55:00|13261.6|13249.3|13261|13252.4|13265.7|13252.9|13259.3|13248.8|72
1680645600000|2023-04-04 22:00:00|13259.9|13254.2|13257.9|13252.3|13261.8|13254.6|13256.2|13252.3|114
1680645900000|2023-04-04 22:05:00|13257.7|13252.7|13257|13253.5|13258.1|13253.6|13256.7|13252.1|44
1680646200000|2023-04-04 22:10:00|13257.7|13252.6|13257.4|13252.7|13258|13253.6|13256.2|13251.6|60
1680646500000|2023-04-04 22:15:00|13257.5|13252.6|13256.8|13253.3|13258|13253.4|13256.1|13252|48
1680646800000|2023-04-04 22:20:00|13256.9|13253.4|13257.6|13252.8|13257.9|13253.8|13256.9|13252.4|41
1680647100000|2023-04-04 22:25:00|13257.8|13252.5|13257.2|13253.7|13257.8|13253.7|13256.9|13252.3|36
1680647400000|2023-04-04 22:30:00|13257.5|13253.1|13256.5|13253|13257.8|13253.4|13256.3|13252.1|42
1680647700000|2023-04-04 22:35:00|13256.4|13252.9|13256.3|13251.9|13256.9|13253.1|13255.6|13251.7|51
1680648000000|2023-04-04 22:40:00|13255.8|13252.3|13257.1|13253.6|13257.5|13253.6|13255.5|13251.4|40
1680648300000|2023-04-04 22:45:00|13257.4|13253.5|13256.4|13252.8|13257.5|13253.6|13256.2|13251.6|51
1680648600000|2023-04-04 22:50:00|13257.4|13251.7|13256.4|13252.9|13257.4|13253|13256.1|13251.7|30
1680648900000|2023-04-04 22:55:00|13256.1|13252.6|13257.3|13252.5|13257.5|13252.9|13255.5|13251.5|47
1680649200000|2023-04-04 23:00:00|13257.1|13252.6|13255.6|13252.1|13257.2|13253.1|13255.6|13252.1|63
1680649500000|2023-04-04 23:05:00|13255.5|13252|13255.4|13251.9|13256.3|13252.8|13255.2|13251.7|35
1680649800000|2023-04-04 23:10:00|13255.3|13251.8|13255.5|13252|13255.6|13252.1|13255.1|13251.6|31
1680650100000|2023-04-04 23:15:00|13255.3|13251.8|13254.6|13251.1|13255.4|13251.9|13254.1|13250.6|50
1680650400000|2023-04-04 23:20:00|13254.5|13251|13254|13250.5|13254.7|13251.2|13254|13250.5|54
1680650700000|2023-04-04 23:25:00|13254.1|13250.6|13253.1|13249.6|13254.4|13250.9|13253|13249.5|59
1680651000000|2023-04-04 23:30:00|13253.2|13249.7|13251.4|13249.4|13253.2|13249.7|13251.4|13248.6|44
1680651300000|2023-04-04 23:35:00|13251.5|13249.5|13252.3|13248.8|13252.8|13249.8|13251.4|13248.6|46
1680651600000|2023-04-04 23:40:00|13252.2|13248.7|13253.7|13250.2|13253.7|13250.2|13252.1|13248.6|43
1680651900000|2023-04-04 23:45:00|13253.8|13250.3|13252.3|13248.8|13253.8|13250.3|13252|13248.5|45
1680652200000|2023-04-04 23:50:00|13252.2|13248.7|13252.7|13249.2|13253.2|13249.7|13251.4|13248.6|82
1680652500000|2023-04-04 23:55:00|13252.6|13249.1|13252.9|13249.4|13253.7|13250.2|13252.6|13249.1|73
1680652800000|2023-04-05 00:00:00|13252.4|13248.9|13248.1|13246.1|13252.4|13249.9|13248.1|13246.1|120
1680653100000|2023-04-05 00:05:00|13248.2|13246.2|13248.1|13246.1|13248.8|13246.8|13247.1|13245.1|75
1680653400000|2023-04-05 00:10:00|13248.2|13246.2|13249.7|13247.7|13250.8|13248.8|13248.1|13245.6|86
1680653700000|2023-04-05 00:15:00|13249.8|13247.8|13247.8|13245.8|13251.9|13248.7|13247.7|13245.7|80
1680654000000|2023-04-05 00:20:00|13247.7|13245.7|13246.6|13244.6|13248.7|13245.9|13246.6|13244.6|62
1680654300000|2023-04-05 00:25:00|13246.5|13244.5|13249.2|13247.2|13249.5|13247.5|13246.4|13243.8|113
1680654600000|2023-04-05 00:30:00|13249.3|13247.3|13248|13246|13249.8|13247.8|13247.5|13245.5|87
1680654900000|2023-04-05 00:35:00|13247.9|13245.9|13250.3|13248.3|13250.8|13248.8|13247.9|13245.9|73
1680655200000|2023-04-05 00:40:00|13250.4|13248.4|13250.8|13247.3|13251.9|13249.3|13249.7|13246.2|88
1680655500000|2023-04-05 00:45:00|13250.1|13248.1|13253.1|13251.1|13253.4|13251.4|13250.1|13248.1|63
1680655800000|2023-04-05 00:50:00|13253.2|13251.2|13252.8|13250.8|13253.6|13251.6|13251.4|13248.4|120
1680656100000|2023-04-05 00:55:00|13252.9|13250.9|13254.2|13252.2|13254.6|13252.6|13252.9|13250|81
1680656400000|2023-04-05 01:00:00|13254.1|13252.1|13252.1|13250.1|13254.9|13252.4|13252|13250|144
1680656700000|2023-04-05 01:05:00|13252|13250|13249.5|13247.5|13252|13250|13248.1|13246.1|125
1680657000000|2023-04-05 01:10:00|13249.6|13247.6|13248.2|13246.2|13250.1|13248.1|13248.1|13245.5|93
1680657300000|2023-04-05 01:15:00|13248|13246|13248.6|13246.6|13248.7|13246.6|13246.9|13244.7|90
1680657600000|2023-04-05 01:20:00|13248.7|13246.7|13250.4|13246.9|13250.8|13248.3|13248.6|13246.6|78
1680657900000|2023-04-05 01:25:00|13249.6|13247.6|13249.9|13247.9|13250.7|13248|13249.2|13245.7|137
1680658200000|2023-04-05 01:30:00|13250|13248|13255|13251.5|13255|13251.5|13249.8|13246.7|144
1680658500000|2023-04-05 01:35:00|13254.9|13251.4|13253.8|13250.3|13256|13252.5|13253.6|13250.2|159
1680658800000|2023-04-05 01:40:00|13253.9|13250.4|13251.7|13249.7|13254.1|13250.8|13251.3|13249.3|102
1680659100000|2023-04-05 01:45:00|13251.8|13249.8|13251.4|13247.9|13252.6|13250.2|13250.7|13247.7|90
1680659400000|2023-04-05 01:50:00|13251.5|13248|13252.7|13249.2|13252.7|13249.7|13250.2|13247.5|86
1680659700000|2023-04-05 01:55:00|13252.6|13249.1|13252.9|13249.4|13252.9|13250.3|13251.5|13248|81
1680660000000|2023-04-05 02:00:00|13252.8|13249.3|13250.6|13247.1|13252.8|13249.3|13249|13245.5|349
1680660300000|2023-04-05 02:05:00|13250.5|13247|13249.8|13247.8|13252|13249.3|13248.3|13246.3|160
1680660600000|2023-04-05 02:10:00|13249.7|13247.7|13253.6|13251.6|13253.6|13251.6|13248.7|13246.2|123
1680660900000|2023-04-05 02:15:00|13253.9|13251.9|13252.7|13250.7|13255|13252.5|13252|13250|112
1680661200000|2023-04-05 02:20:00|13252.6|13250.6|13257.4|13253.9|13257.7|13255.2|13251.9|13249.9|159
1680661500000|2023-04-05 02:25:00|13257.5|13254|13256.4|13254.4|13262.3|13258.8|13254.9|13252.9|128
1680661800000|2023-04-05 02:30:00|13256.3|13254.3|13254.7|13252.7|13256.4|13254.4|13253.4|13250.9|192
1680662100000|2023-04-05 02:35:00|13254.6|13252.6|13254|13252|13255.5|13253.3|13253.5|13251.1|129
1680662400000|2023-04-05 02:40:00|13254.1|13252.1|13253.6|13250.1|13254.1|13252.1|13252.3|13249.5|102
1680662700000|2023-04-05 02:45:00|13253.5|13250|13252.5|13250.5|13253.5|13250.7|13251.5|13249.5|65
1680663000000|2023-04-05 02:50:00|13252.6|13250.6|13252.1|13250.1|13252.6|13250.6|13251.4|13249.4|110
1680663300000|2023-04-05 02:55:00|13252|13250|13253.4|13251.4|13253.4|13251.4|13250|13247.9|96
1680663600000|2023-04-05 03:00:00|13253.2|13251.2|13259.3|13255.8|13260.1|13256.6|13252.7|13250.7|192
1680663900000|2023-04-05 03:05:00|13259.4|13255.9|13260.6|13258.6|13261.4|13258.6|13259.3|13255.8|124
1680664200000|2023-04-05 03:10:00|13260.5|13258.5|13259.9|13256.4|13262.9|13260.1|13259.7|13256.3|130
1680664500000|2023-04-05 03:15:00|13260|13256.5|13260|13258|13261.1|13258.2|13259.2|13256.4|103
1680664800000|2023-04-05 03:20:00|13259.9|13257.9|13261.7|13259.7|13263.2|13260.1|13259.9|13257.9|107
1680665100000|2023-04-05 03:25:00|13261.8|13259.8|13261.8|13259.8|13262.8|13260.8|13261|13258.5|102
1680665400000|2023-04-05 03:30:00|13261.9|13259.9|13262.1|13258.6|13262.8|13260.8|13261.7|13258.4|94
1680665700000|2023-04-05 03:35:00|13262.2|13258.7|13260.1|13258.1|13262.2|13259.7|13259.5|13257.5|89
1680666000000|2023-04-05 03:40:00|13260|13258|13259.2|13257.2|13260.5|13258.5|13259.2|13257.2|66
1680666300000|2023-04-05 03:45:00|13259.1|13257.1|13260.7|13258.7|13262.3|13259.9|13259.1|13257.1|103
1680666600000|2023-04-05 03:50:00|13260.8|13258.8|13261.1|13259.1|13263|13261|13260.7|13258.7|88
1680666900000|2023-04-05 03:55:00|13261|13259|13259.9|13257.9|13261.7|13259.7|13259.9|13257.9|72
1680667200000|2023-04-05 04:00:00|13260|13258|13263.2|13261.2|13263.2|13261.2|13259.9|13257.9|76
1680667500000|2023-04-05 04:05:00|13263.1|13261.1|13264.9|13262.9|13265.7|13263|13262.9|13259.8|115
1680667800000|2023-04-05 04:10:00|13265|13263|13266.5|13264.5|13266.8|13264.5|13265|13262.8|97
1680668100000|2023-04-05 04:15:00|13266.6|13264.6|13265.9|13263.9|13267.6|13265.6|13265.8|13263.8|66
1680668400000|2023-04-05 04:20:00|13266|13264|13264|13262|13266.1|13264.1|13263.8|13261.8|67
1680668700000|2023-04-05 04:25:00|13263.9|13261.9|13264.4|13260.9|13265.1|13262|13263.7|13260.9|102
1680669000000|2023-04-05 04:30:00|13264.6|13261.1|13262|13260|13264.6|13261.7|13262|13260|73
1680669300000|2023-04-05 04:35:00|13262.1|13260.1|13262.6|13259.1|13262.9|13260.2|13261.9|13259|72
1680669600000|2023-04-05 04:40:00|13262.5|13259|13260.8|13258.8|13262.7|13259.2|13260|13257.1|66
1680669900000|2023-04-05 04:45:00|13260.7|13258.7|13260.8|13258.8|13260.8|13258.8|13258.4|13255.6|98
1680670200000|2023-04-05 04:50:00|13260.7|13258.7|13260.6|13258.6|13261.4|13259.4|13260.3|13258.3|86
1680670500000|2023-04-05 04:55:00|13260.7|13258.7|13261.1|13257.6|13262.1|13259.6|13259.1|13256.8|116
1680670800000|2023-04-05 05:00:00|13260.4|13258.4|13258.9|13255.4|13261.1|13259.1|13258|13254.9|122
1680671100000|2023-04-05 05:05:00|13258.8|13255.3|13257|13253.5|13258.8|13255.3|13255.3|13253|89
1680671400000|2023-04-05 05:10:00|13256.9|13253.4|13256.2|13254.2|13257.1|13254.9|13255.8|13253.3|61
1680671700000|2023-04-05 05:15:00|13256.3|13254.3|13256.2|13254.2|13256.3|13254.3|13256.1|13254.1|42
1680672000000|2023-04-05 05:20:00|13256.3|13254.3|13253.1|13251.1|13256.7|13254.3|13253.1|13250.2|67
1680672300000|2023-04-05 05:25:00|13253|13251|13253.2|13251.2|13253.6|13251.6|13252.1|13249.2|71
1680672600000|2023-04-05 05:30:00|13253.1|13251.1|13253|13251|13253.3|13251.3|13252.6|13250.6|76
1680672900000|2023-04-05 05:35:00|13253.8|13250.3|13251.4|13249.4|13253.9|13251.2|13251.3|13249.3|74
1680673200000|2023-04-05 05:40:00|13251.5|13249.5|13250.8|13248.8|13251.7|13249.7|13248.8|13246.8|67
1680673500000|2023-04-05 05:45:00|13250.7|13248.7|13250.6|13248.6|13252.2|13249.3|13250.4|13247.5|108
1680673800000|2023-04-05 05:50:00|13250.7|13248.7|13252.5|13249|13252.7|13250.3|13250.5|13247.9|101
1680674100000|2023-04-05 05:55:00|13252.4|13248.9|13249.9|13246.4|13252.4|13249.3|13248.3|13246.3|120
1680674400000|2023-04-05 06:00:00|13250|13246.5|13250.5|13248.5|13251|13248.6|13248.3|13246.1|214
1680674700000|2023-04-05 06:05:00|13250.6|13248.6|13251.5|13249.5|13254.1|13251|13250.5|13248.5|180
1680675000000|2023-04-05 06:10:00|13251.7|13249.7|13252.2|13250.2|13255.1|13252.3|13251.6|13249.6|209
1680675300000|2023-04-05 06:15:00|13252.3|13250.3|13248.8|13246.8|13253|13250.9|13248.5|13246.5|175
1680675600000|2023-04-05 06:20:00|13248.9|13246.9|13250.6|13247.1|13251.8|13249.5|13248.3|13245.6|159
1680675900000|2023-04-05 06:25:00|13250.7|13247.2|13252.4|13248.9|13252.4|13249.7|13250|13247.1|134
1680676200000|2023-04-05 06:30:00|13252.3|13248.8|13251|13249|13253.7|13250.7|13250.7|13248.5|156
1680676500000|2023-04-05 06:35:00|13250.9|13248.9|13252|13248.5|13252.2|13249.4|13249.5|13246.7|145
1680676800000|2023-04-05 06:40:00|13252.1|13248.6|13253.8|13250.3|13254.8|13252.6|13251.4|13248.6|189
1680677100000|2023-04-05 06:45:00|13253.9|13250.4|13253|13251|13255.2|13252.7|13252.5|13250.4|132
1680677400000|2023-04-05 06:50:00|13253.8|13250.3|13252.4|13250.4|13254|13251.6|13252.3|13250|175
1680677700000|2023-04-05 06:55:00|13252.5|13250.5|13252|13248.5|13254|13251.5|13250.9|13247.9|170
1680678000000|2023-04-05 07:00:00|13251.9|13248.4|13247.1|13245.1|13252.5|13250.2|13247.1|13244.6|193
1680678300000|2023-04-05 07:05:00|13247.2|13245.2|13245.3|13243.3|13247.5|13245.3|13245.1|13243.1|105
1680678600000|2023-04-05 07:10:00|13245.4|13243.4|13243.3|13241.3|13247|13244.2|13243.2|13241.2|123
1680678900000|2023-04-05 07:15:00|13243.5|13241.5|13246.1|13242.6|13246.7|13243.2|13243|13240.8|196
1680679200000|2023-04-05 07:20:00|13246.3|13242.8|13245.5|13243.5|13247.5|13244|13245.3|13242.4|164
1680679500000|2023-04-05 07:25:00|13245.4|13243.4|13245.7|13242.2|13247.1|13244|13245.2|13241.9|215
1680679800000|2023-04-05 07:30:00|13245.8|13242.3|13243.5|13240|13246.7|13243.2|13242.2|13239.6|205
1680680100000|2023-04-05 07:35:00|13243.6|13240.1|13245.3|13243.3|13245.4|13243.4|13243.2|13240|135
1680680400000|2023-04-05 07:40:00|13245.4|13243.4|13248.9|13245.4|13249.5|13247.2|13245.4|13243.4|224
1680680700000|2023-04-05 07:45:00|13248.1|13246.1|13248.7|13245.2|13251|13248.2|13247.4|13244.7|224
1680681000000|2023-04-05 07:50:00|13248.6|13245.1|13248.2|13246.2|13249.3|13246.7|13247.4|13244.5|224
1680681300000|2023-04-05 07:55:00|13248.1|13246.1|13251.3|13249.3|13251.3|13249.3|13248|13246|210
1680681600000|2023-04-05 08:00:00|13251.4|13249.4|13258.8|13255.3|13258.9|13255.6|13251.1|13249.1|303
1680681900000|2023-04-05 08:05:00|13258.7|13255.2|13256.8|13254.8|13258.8|13255.4|13255.3|13252.6|255
1680682200000|2023-04-05 08:10:00|13256.9|13254.9|13258.8|13255.3|13259.4|13257.4|13256.7|13254.7|196
1680682500000|2023-04-05 08:15:00|13258.9|13255.4|13256.1|13254.1|13259.2|13256.2|13255.7|13253.7|213
1680682800000|2023-04-05 08:20:00|13256.2|13254.2|13254.9|13251.4|13256.5|13254.5|13254|13250.6|222
1680683100000|2023-04-05 08:25:00|13255|13251.5|13255.1|13253.1|13256.9|13254.1|13254.8|13251.5|119
1680683400000|2023-04-05 08:30:00|13255.2|13253.2|13255.4|13251.9|13258|13254.5|13253.3|13250.6|194
1680683700000|2023-04-05 08:35:00|13255.3|13251.8|13258.7|13255.2|13258.7|13255.2|13254.1|13251.3|229
1680684000000|2023-04-05 08:40:00|13258.6|13255.1|13257.9|13255.9|13259.8|13256.3|13257|13254.1|268
1680684300000|2023-04-05 08:45:00|13258.7|13255.2|13256|13254|13259.8|13256.7|13255.8|13253.2|307
1680684600000|2023-04-05 08:50:00|13256.1|13254.1|13254.8|13251.3|13257.7|13254.4|13253.5|13250.9|145
1680684900000|2023-04-05 08:55:00|13254.7|13251.2|13255.2|13251.7|13255.6|13252.6|13253.1|13250.2|159
1680685200000|2023-04-05 09:00:00|13255.1|13251.6|13254.1|13252.1|13256.3|13253.3|13253.9|13250.4|200
1680685500000|2023-04-05 09:05:00|13254.2|13252.2|13254.4|13252.4|13255.2|13252.4|13253.5|13250|178
1680685800000|2023-04-05 09:10:00|13254.5|13252.5|13256.2|13254.2|13256.4|13254.2|13253.8|13251.2|167
1680686100000|2023-04-05 09:15:00|13256.1|13254.1|13257.6|13254.1|13258.6|13255.6|13255.8|13253.5|165
1680686400000|2023-04-05 09:20:00|13257.7|13254.2|13265.1|13261.6|13265.5|13262.5|13257.6|13254.1|229
1680686700000|2023-04-05 09:25:00|13265.2|13261.7|13262.5|13260.5|13265.4|13261.9|13262.4|13260|138
1680687000000|2023-04-05 09:30:00|13262.6|13260.6|13261.9|13258.4|13264.1|13260.6|13261.2|13257.7|168
1680687300000|2023-04-05 09:35:00|13262|13258.5|13258.9|13256.9|13262.3|13258.8|13258.5|13256|177
1680687600000|2023-04-05 09:40:00|13259|13257|13259.8|13256.3|13260.1|13257.5|13258.2|13255.1|153
1680687900000|2023-04-05 09:45:00|13259.7|13256.2|13260|13256.5|13260.6|13257.1|13258.8|13255.7|218
1680688200000|2023-04-05 09:50:00|13259.9|13256.4|13258|13254.5|13259.9|13256.9|13257.7|13254.2|199
1680688500000|2023-04-05 09:55:00|13258.1|13254.6|13259|13255.5|13259.1|13255.6|13257.8|13254.3|191
1680688800000|2023-04-05 10:00:00|13259.2|13255.7|13261.3|13257.8|13261.5|13258|13259.1|13255.6|205
1680689100000|2023-04-05 10:05:00|13261.4|13257.9|13264|13260.5|13264.4|13260.9|13261.4|13257.9|180
1680689400000|2023-04-05 10:10:00|13263.9|13260.4|13263.6|13260.1|13265|13262|13263.6|13260.1|109
1680689700000|2023-04-05 10:15:00|13263.7|13260.2|13263.8|13260.3|13264|13260.5|13261.2|13258.5|147
1680690000000|2023-04-05 10:20:00|13263.7|13260.2|13264.8|13261.3|13265.2|13262.4|13262.2|13260|146
1680690300000|2023-04-05 10:25:00|13264.7|13261.2|13265.2|13263.2|13267.1|13264.7|13264|13261.2|134
1680690600000|2023-04-05 10:30:00|13265.3|13263.3|13267.8|13264.3|13268.1|13265.1|13265.2|13263.2|166
1680690900000|2023-04-05 10:35:00|13267.9|13264.4|13267.2|13265.2|13268.2|13266.1|13266|13263.3|142
1680691200000|2023-04-05 10:40:00|13267.3|13265.3|13267.1|13265.1|13268|13265.5|13266.4|13263.1|191
1680691500000|2023-04-05 10:45:00|13267.2|13265.2|13265.8|13262.3|13268.3|13265.4|13265.1|13261.6|151
1680691800000|2023-04-05 10:50:00|13265.9|13262.4|13267.7|13265.7|13268.1|13266.1|13265.3|13261.8|123
1680692100000|2023-04-05 10:55:00|13267.8|13265.8|13268|13264.5|13268.8|13266.8|13267.3|13264.5|93
1680692400000|2023-04-05 11:00:00|13267.9|13264.4|13268.2|13266.2|13269.4|13267.1|13267.8|13264.4|107
1680692700000|2023-04-05 11:05:00|13268.1|13266.1|13271.7|13268.2|13271.8|13269.4|13268.1|13265.3|177
1680693000000|2023-04-05 11:10:00|13271.8|13268.3|13269.2|13267.2|13272.6|13269.2|13269.1|13267.1|171
1680693300000|2023-04-05 11:15:00|13269.3|13267.3|13267.7|13264.2|13269.5|13267.5|13267|13264|169
1680693600000|2023-04-05 11:20:00|13267.6|13264.1|13266.4|13262.9|13268.7|13265.9|13265.7|13262.9|247
1680693900000|2023-04-05 11:25:00|13266.3|13262.8|13265.8|13263.8|13267.4|13264.3|13265.1|13262.3|156
1680694200000|2023-04-05 11:30:00|13265.7|13263.7|13267.9|13264.4|13268.3|13265.8|13265.5|13262.9|204
1680694500000|2023-04-05 11:35:00|13267.8|13264.3|13268.3|13266.3|13269.1|13266.9|13267.8|13264.3|152
1680694800000|2023-04-05 11:40:00|13268.4|13266.4|13268.7|13266.7|13270.6|13267.8|13268|13265.3|177
1680695100000|2023-04-05 11:45:00|13268.6|13266.6|13265.9|13263.9|13269.5|13266.6|13265.7|13263.7|113
1680695400000|2023-04-05 11:50:00|13266|13264|13266.9|13264.9|13268.1|13266.1|13266|13264|196
1680695700000|2023-04-05 11:55:00|13267|13265|13268|13266|13268.4|13266.4|13266.7|13264.7|138
1680696000000|2023-04-05 12:00:00|13267.9|13265.9|13266.3|13264.3|13268.1|13266.1|13264.7|13262|203
1680696300000|2023-04-05 12:05:00|13266.2|13264.2|13266.8|13263.3|13268|13265.3|13265|13262.3|167
1680696600000|2023-04-05 12:10:00|13266.9|13263.4|13266.5|13262.2|13267.2|13264.7|13265.7|13262.2|136
1680696900000|2023-04-05 12:15:00|13266.4|13262.4|13258.6|13256.6|13266.6|13262.6|13258.3|13255.5|355
1680697200000|2023-04-05 12:20:00|13258.8|13256.8|13257.4|13255.4|13260.4|13256.9|13257|13254.5|342
1680697500000|2023-04-05 12:25:00|13257.3|13255.3|13259.4|13255.9|13260.9|13258.7|13257.2|13255.1|200
1680697800000|2023-04-05 12:30:00|13259.3|13255.8|13257.6|13255.6|13259.7|13256.6|13257.1|13254.7|220
1680698100000|2023-04-05 12:35:00|13257.5|13255.5|13258|13256|13258.3|13256.3|13256.4|13253.8|220
1680698400000|2023-04-05 12:40:00|13258.1|13256.1|13259.2|13257.2|13259.4|13257.4|13258.1|13256.1|160
1680698700000|2023-04-05 12:45:00|13259.1|13257.1|13258.6|13255.1|13259.6|13257.1|13257.6|13254.1|185
1680699000000|2023-04-05 12:50:00|13258.5|13255|13256.4|13254.4|13258.9|13256.1|13256.3|13253.9|157
1680699300000|2023-04-05 12:55:00|13256.3|13254.3|13255.4|13253.4|13256.3|13254.3|13255|13253|136
1680699600000|2023-04-05 13:00:00|13255.3|13253.3|13254.8|13252.8|13255.5|13253.5|13254.4|13252.4|187
1680699900000|2023-04-05 13:05:00|13254.9|13252.9|13255.3|13253.3|13256|13254|13254|13252|152
1680700200000|2023-04-05 13:10:00|13255.2|13253.2|13254.9|13252.9|13255.4|13253.4|13254.7|13252.7|157
1680700500000|2023-04-05 13:15:00|13255|13253|13258.2|13254.7|13258.2|13255.4|13254.9|13252.9|157
1680700800000|2023-04-05 13:20:00|13258.4|13254.9|13261.7|13258.2|13261.7|13259|13257.3|13254.4|171
1680701100000|2023-04-05 13:25:00|13261.8|13258.3|13262.1|13260.1|13262.7|13260.7|13260.8|13258.2|136
1680701400000|2023-04-05 13:30:00|13262|13260|13262.8|13260.8|13262.9|13260.9|13260.7|13258.7|171
1680701700000|2023-04-05 13:35:00|13262.9|13260.9|13259.1|13257.1|13262.9|13260.9|13258.7|13256.7|151
1680702000000|2023-04-05 13:40:00|13258.7|13256.7|13259.8|13256.3|13260.4|13257.2|13256.3|13254.3|186
1680702300000|2023-04-05 13:45:00|13258.4|13254.9|13259.8|13256.3|13261.2|13257.7|13255.7|13252.2|390
1680702600000|2023-04-05 13:50:00|13260|13256.5|13257.7|13255.7|13260.7|13257.9|13256.9|13254.9|196
1680702900000|2023-04-05 13:55:00|13257.6|13255.6|13262.2|13254.9|13262.2|13258|13257.1|13254.9|239
1680703200000|2023-04-05 14:00:00|13262.1|13254.5|13253.7|13250.2|13262.1|13254.5|13244.5|13241|496
1680703500000|2023-04-05 14:05:00|13253.8|13250.3|13266.4|13262.9|13266.4|13263.6|13251.7|13248.2|412
1680703800000|2023-04-05 14:10:00|13266.7|13263.2|13266|13262.5|13273.2|13269.7|13265.2|13261.7|379
1680704100000|2023-04-05 14:15:00|13266.2|13262.7|13266.8|13263.3|13267|13264.2|13262.9|13260.2|319
1680704400000|2023-04-05 14:20:00|13266.9|13263.4|13261.8|13259.8|13267|13264.8|13261.5|13259.5|324
1680704700000|2023-04-05 14:25:00|13261.9|13259.9|13268|13266|13268|13266|13261.8|13259.8|280
1680705000000|2023-04-05 14:30:00|13268.1|13266.1|13275.6|13272.1|13275.8|13272.3|13268|13265.2|340
1680705300000|2023-04-05 14:35:00|13275.7|13272.2|13272|13268.5|13276|13272.5|13270.2|13267.5|303
1680705600000|2023-04-05 14:40:00|13271.2|13269.2|13281.6|13279.6|13283|13281|13270.8|13268.8|208
1680705900000|2023-04-05 14:45:00|13281.8|13279.8|13283.1|13279.6|13284.2|13280.8|13279|13275.9|362
1680706200000|2023-04-05 14:50:00|13283.2|13279.7|13281.9|13278.4|13284.6|13281.5|13280.6|13278.2|269
1680706500000|2023-04-05 14:55:00|13281.8|13278.3|13281.8|13278.3|13281.9|13278.7|13278.5|13275|269
1680706800000|2023-04-05 15:00:00|13281.3|13279.3|13280.7|13277.2|13284.1|13281.2|13278|13274.5|279
1680707100000|2023-04-05 15:05:00|13279.9|13277.9|13282.6|13279.1|13282.7|13279.2|13277.2|13275.2|163
1680707400000|2023-04-05 15:10:00|13282.7|13279.2|13281.7|13278.2|13283.4|13279.9|13279.9|13277.5|142
1680707700000|2023-04-05 15:15:00|13281.8|13278.3|13277.8|13274.3|13281.8|13278.3|13277.8|13274.3|125
1680708000000|2023-04-05 15:20:00|13277.7|13274.2|13274.7|13271.2|13278.8|13275.3|13273.6|13271|148
1680708300000|2023-04-05 15:25:00|13274.8|13271.3|13276.2|13272.7|13277.9|13274.4|13274.4|13271.2|144
1680708600000|2023-04-05 15:30:00|13276.3|13272.8|13275|13271.5|13278.1|13274.6|13274.2|13270.7|212
1680708900000|2023-04-05 15:35:00|13274.9|13271.4|13270.8|13268.8|13275|13272|13270.8|13268.3|179
1680709200000|2023-04-05 15:40:00|13270.7|13268.7|13272.1|13270.1|13273|13271|13270|13268|145
1680709500000|2023-04-05 15:45:00|13272.2|13270.2|13270.1|13268.1|13272.5|13270.2|13269|13267|143
1680709800000|2023-04-05 15:50:00|13270.3|13268.3|13276.1|13272.6|13276.1|13272.6|13269.9|13267.1|187
1680710100000|2023-04-05 15:55:00|13276|13272.5|13275.1|13271.6|13276.1|13272.9|13273|13270.3|133
1680710400000|2023-04-05 16:00:00|13275|13271.5|13277.2|13273.7|13277.2|13274.3|13274.1|13270.6|171
1680710700000|2023-04-05 16:05:00|13277.3|13273.8|13280.5|13277|13280.6|13277.4|13277.1|13273.6|159
1680711000000|2023-04-05 16:10:00|13280.4|13276.9|13280.9|13277.4|13281|13278.1|13278.8|13276.3|116
1680711300000|2023-04-05 16:15:00|13281|13277.5|13281.8|13279.8|13282.7|13279.9|13280.9|13277.4|140
1680711600000|2023-04-05 16:20:00|13281.9|13279.9|13283.1|13281.1|13284.7|13281.9|13281.8|13279.8|55
1680711900000|2023-04-05 16:25:00|13283.2|13281.2|13285.8|13282.3|13286.4|13283.5|13283.2|13280.4|107
1680712200000|2023-04-05 16:30:00|13285.9|13282.4|13286.6|13283.1|13288.7|13286.5|13284.9|13282.3|118
1680712500000|2023-04-05 16:35:00|13286.4|13282.9|13288.3|13284.8|13288.5|13285|13285.9|13282.4|98
1680712800000|2023-04-05 16:40:00|13288.6|13285.1|13291.5|13288|13292.4|13288.9|13288.5|13285|91
1680713100000|2023-04-05 16:45:00|13291.6|13288.1|13294.9|13291.4|13295.3|13291.8|13291.6|13288.1|109
1680713400000|2023-04-05 16:50:00|13295|13291.5|13294.3|13292.3|13296.1|13292.9|13294.2|13291.1|126
1680713700000|2023-04-05 16:55:00|13294.4|13292.4|13294.9|13291.4|13296.2|13293.4|13294.1|13290.6|102
1680714000000|2023-04-05 17:00:00|13295|13291.5|13295.6|13292.1|13298.3|13295.4|13294.9|13291.4|133
1680714300000|2023-04-05 17:05:00|13295.5|13292|13296.7|13293.2|13297.8|13294.3|13292.8|13290|172
1680714600000|2023-04-05 17:10:00|13296.8|13293.3|13295.5|13292|13297|13293.5|13294.3|13290.8|98
1680714900000|2023-04-05 17:15:00|13295.4|13291.9|13292.5|13289|13295.4|13291.9|13291.9|13288.4|91
1680715200000|2023-04-05 17:20:00|13292.6|13289.1|13290.9|13287.4|13292.9|13289.4|13290.5|13287|112
1680715500000|2023-04-05 17:25:00|13290.8|13287.3|13290.1|13288.1|13291.2|13288.4|13289.9|13286.9|85
1680715800000|2023-04-05 17:30:00|13290|13288|13290.3|13286.8|13291.1|13288.1|13288.5|13285|124
1680716100000|2023-04-05 17:35:00|13290.5|13287|13289.6|13286.1|13291.4|13287.9|13288.7|13285.2|109
1680716400000|2023-04-05 17:40:00|13289.7|13286.2|13290.1|13286.6|13290.2|13287.2|13288.9|13285.4|108
1680716700000|2023-04-05 17:45:00|13290.2|13286.7|13290.1|13288.1|13291.6|13288.4|13289.4|13286.3|126
1680717000000|2023-04-05 17:50:00|13290|13288|13288.6|13285.1|13290.6|13288|13287.9|13285|88
1680717300000|2023-04-05 17:55:00|13288.5|13285|13285.7|13282.2|13288.6|13285.1|13283.8|13281.3|174
1680717600000|2023-04-05 18:00:00|13285.6|13282.1|13284.2|13282.2|13285.7|13282.3|13283.6|13281.4|152
1680717900000|2023-04-05 18:05:00|13284.1|13282.1|13284.1|13280.6|13284.8|13282.3|13283.5|13280.3|118
1680718200000|2023-04-05 18:10:00|13284.4|13280.9|13285.9|13282.4|13286.1|13283.5|13284.4|13280.9|118
1680718500000|2023-04-05 18:15:00|13285.8|13282.3|13284|13282|13285.9|13282.6|13284|13281.2|111
1680718800000|2023-04-05 18:20:00|13284.1|13282.1|13286|13282.5|13286.1|13283.4|13283.6|13280.7|101
1680719100000|2023-04-05 18:25:00|13285.9|13282.4|13285|13283|13285.9|13283|13284.5|13281.6|87
1680719400000|2023-04-05 18:30:00|13284.9|13282.9|13284.9|13282.9|13285.3|13283.3|13284.1|13282.1|123
1680719700000|2023-04-05 18:35:00|13285|13283|13284.1|13280.6|13285.2|13283.2|13283.3|13280.1|144
1680720000000|2023-04-05 18:40:00|13284|13280.5|13282.9|13280.9|13284.5|13281.1|13282.8|13280|79
1680720300000|2023-04-05 18:45:00|13282.8|13280.8|13283.6|13280.1|13283.8|13281|13282.4|13279.8|75
1680720600000|2023-04-05 18:50:00|13283.5|13280|13282.8|13280.8|13283.5|13280.9|13282.3|13279.5|64
1680720900000|2023-04-05 18:55:00|13282.9|13280.9|13281.7|13278.2|13283|13281|13280.5|13277.6|139
1680721200000|2023-04-05 19:00:00|13281.6|13278.1|13283.2|13281.2|13284|13281.2|13281.2|13277.7|73
1680721500000|2023-04-05 19:05:00|13282.4|13280.4|13284.3|13280.8|13284.5|13281|13281.4|13278.7|81
1680721800000|2023-04-05 19:10:00|13284.4|13280.9|13287.3|13283.8|13287.3|13283.8|13284|13280.5|69
1680722100000|2023-04-05 19:15:00|13287.4|13283.9|13285|13283|13287.4|13283.9|13284.9|13282|102
1680722400000|2023-04-05 19:20:00|13285.1|13283.1|13286.9|13283.4|13286.9|13283.4|13284.9|13282.4|91
1680722700000|2023-04-05 19:25:00|13286.8|13283.3|13287.5|13284|13287.7|13284.2|13286.6|13283.1|99
1680723000000|2023-04-05 19:30:00|13287.4|13283.9|13286.7|13283.2|13287.4|13283.9|13286.4|13282.9|100
1680723300000|2023-04-05 19:35:00|13286.6|13283.1|13285.6|13283.6|13286.6|13283.7|13285.5|13282.7|123
1680723600000|2023-04-05 19:40:00|13285.5|13283.5|13286|13282.5|13287.4|13283.9|13285.5|13282.1|118
1680723900000|2023-04-05 19:45:00|13285.9|13282.4|13287.8|13284.3|13287.8|13284.3|13285.8|13282.3|71
1680724200000|2023-04-05 19:50:00|13287.7|13284.2|13286.5|13284.5|13287.8|13284.5|13285.9|13282.4|83
1680724500000|2023-04-05 19:55:00|13286.6|13284.6|13287.9|13284.4|13288.9|13285.4|13286.3|13283.4|118
1680724800000|2023-04-05 20:00:00|13288|13284.5|13285.8|13282.3|13288|13284.5|13283|13279.5|110
1680725100000|2023-04-05 20:05:00|13285.7|13282.2|13287.5|13284|13287.5|13284|13285.7|13282.2|48
1680725400000|2023-04-05 20:10:00|13287.6|13284.1|13287.4|13285.4|13288.5|13285.4|13286.9|13284.1|31
1680725700000|2023-04-05 20:15:00|13288.1|13284.6|13287.1|13283.6|13288.1|13285.3|13286.9|13283.4|56
1680726000000|2023-04-05 20:20:00|13287|13283.5|13286.2|13284.2|13287.2|13284.3|13286.2|13283.4|29
1680726300000|2023-04-05 20:25:00|13286.3|13284.3|13286.9|13283.4|13287.1|13284.3|13286.2|13283.3|27
1680726600000|2023-04-05 20:30:00|13286.8|13283.3|13286.3|13282.8|13287|13283.5|13285.8|13282.3|54
1680726900000|2023-04-05 20:35:00|13286.5|13283|13286.3|13282.8|13286.5|13283|13286.3|13282.8|15
1680727200000|2023-04-05 20:40:00|13286.4|13282.9|13286.2|13282.7|13286.4|13282.9|13286.2|13282.7|15
1680727500000|2023-04-05 20:45:00|13286.3|13282.5|13286.1|13282.6|13286.4|13282.7|13286|13282.3|25
1680727800000|2023-04-05 20:50:00|13286.2|13282.5|13286|13282.5|13286.3|13282.8|13286|13282.5|96
1680728100000|2023-04-05 20:55:00|13285.4|13281|13285.8|13273.3|13287.2|13281|13284.3|13273.3|160
1680728400000|2023-04-05 21:00:00|13286.7|13270.7|13285.7|13269.7|13286.7|13270.7|13285.4|13269.4|22
1680728700000|2023-04-05 21:05:00|13285.1|13269.1|13285.4|13269.4|13285.4|13269.4|13285.1|13269.1|11
1680729000000|2023-04-05 21:10:00|13285.5|13269.5|13293.8|13277.8|13294.3|13278.3|13285.5|13269.5|64
1680729300000|2023-04-05 21:15:00|13293.5|13277.5|13291.7|13275.7|13293.5|13277.5|13288.6|13272.6|47
1680729600000|2023-04-05 21:20:00|13292.8|13276.8|13293.9|13277.9|13294.2|13278.2|13292.7|13276.7|24
1680729900000|2023-04-05 21:25:00|13294.6|13278.6|13293.8|13277.8|13294.6|13278.6|13293.7|13277.7|7
1680730200000|2023-04-05 21:30:00|13293.3|13277.3|13291.8|13275.8|13293.5|13277.5|13291.7|13275.7|55
1680730500000|2023-04-05 21:35:00|13291.6|13275.6|13291.5|13275.5|13291.6|13275.6|13291.5|13275.5|8
1680730800000|2023-04-05 21:40:00|13291.6|13275.6|13291.6|13275.6|13291.6|13275.6|13291.4|13275.4|7
1680731100000|2023-04-05 21:45:00|13291.8|13275.8|13292.9|13276.9|13293.8|13277.8|13291.8|13275.8|198
1680731400000|2023-04-05 21:50:00|13292.4|13276.4|13292|13276|13293.1|13277.1|13291.8|13275.8|76
1680731700000|2023-04-05 21:55:00|13291.9|13275.9|13292|13276.2|13293.3|13277.3|13291.4|13275.4|236
1680732000000|2023-04-05 22:00:00|13292.1|13276.1|13284.3|13274.1|13294.3|13278.3|13284.2|13271.9|228
1680732300000|2023-04-05 22:05:00|13284.9|13273.3|13285|13274|13286.6|13275.9|13283.4|13272.4|111
1680732600000|2023-04-05 22:10:00|13284.9|13274.1|13285.9|13274.6|13285.9|13276.2|13283.4|13274.1|33
1680732900000|2023-04-05 22:15:00|13284.6|13276.2|13283.6|13275|13287|13276.2|13283.1|13273|67
1680733200000|2023-04-05 22:20:00|13284.8|13273.3|13285.1|13276.6|13286.1|13276.6|13282.3|13271.8|69
1680733500000|2023-04-05 22:25:00|13285.4|13275.9|13285.7|13275.1|13285.8|13276.7|13284.1|13274.7|37
1680733800000|2023-04-05 22:30:00|13286.3|13275.9|13284.5|13275.3|13286.3|13275.9|13283.3|13273.9|58
1680734100000|2023-04-05 22:35:00|13284|13276.5|13283.1|13275.2|13284.7|13276.5|13283|13274.3|38
1680734400000|2023-04-05 22:40:00|13283.3|13275.5|13283.9|13274.4|13284.5|13275.8|13282.7|13274.3|38
1680734700000|2023-04-05 22:45:00|13283.8|13274.7|13283.6|13276.7|13284.3|13276.7|13281.9|13274.5|44
1680735000000|2023-04-05 22:50:00|13283.3|13275.7|13283.4|13274.9|13284.3|13276.8|13282.7|13274.4|48
1680735300000|2023-04-05 22:55:00|13282.8|13275.5|13284.5|13276.5|13285.3|13277.7|13282.8|13275.4|52
1680735600000|2023-04-05 23:00:00|13283.6|13277.4|13284.3|13279.2|13286|13280.3|13283.6|13277.4|101
1680735900000|2023-04-05 23:05:00|13284.4|13279.1|13284.1|13279.6|13285.8|13280.5|13283.9|13278.8|115
1680736200000|2023-04-05 23:10:00|13284|13279.4|13284.5|13280.7|13285|13281.1|13282.9|13278.4|138
1680736500000|2023-04-05 23:15:00|13284.6|13280.8|13284|13280.2|13285.2|13281.5|13283.9|13279.9|156
1680736800000|2023-04-05 23:20:00|13283.9|13280.1|13284|13280.5|13286.2|13282.5|13283.3|13279.8|157
1680737100000|2023-04-05 23:25:00|13284.1|13280.6|13283.5|13280|13284.1|13280.8|13282.6|13279.5|72
1680737400000|2023-04-05 23:30:00|13283.6|13280.1|13284.9|13281.4|13285.1|13281.6|13283.5|13280|81
1680737700000|2023-04-05 23:35:00|13285|13281.5|13284.9|13281.4|13285|13281.5|13284.3|13280.8|94
1680738000000|2023-04-05 23:40:00|13285|13281.5|13284.4|13280.9|13285|13281.6|13283.5|13280.7|99
1680738300000|2023-04-05 23:45:00|13284.3|13280.8|13285.1|13281.6|13285.5|13282|13283.7|13280.7|62
1680738600000|2023-04-05 23:50:00|13285.2|13281.7|13286|13282.5|13286.2|13282.7|13285.1|13281.6|82
1680738900000|2023-04-05 23:55:00|13286.1|13282.6|13284.5|13281|13286.5|13283|13283.8|13280.8|114
1680739200000|2023-04-06 00:00:00|13284.6|13281.1|13284.6|13281.1|13285|13282|13282.4|13279.8|119
1680739500000|2023-04-06 00:05:00|13284.5|13281|13284.4|13282.4|13285.1|13282.5|13284|13280.5|100
1680739800000|2023-04-06 00:10:00|13285.2|13283.2|13284.5|13281|13285.3|13283.3|13280.5|13278|115
1680740100000|2023-04-06 00:15:00|13284.4|13280.9|13284.8|13282.8|13286.7|13283.2|13283.6|13280.1|120
1680740400000|2023-04-06 00:20:00|13284.7|13282.7|13281.9|13278.4|13284.8|13282.8|13280.4|13278.2|71
1680740700000|2023-04-06 00:25:00|13282|13278.5|13287|13285|13288|13285|13282|13278.5|83
1680741000000|2023-04-06 00:30:00|13286.9|13284.9|13288.8|13286.8|13288.9|13286.8|13286.9|13284.8|60
1680741300000|2023-04-06 00:35:00|13288.9|13286.9|13286.1|13284.1|13289.4|13286.9|13285.8|13283.8|143
1680741600000|2023-04-06 00:40:00|13286.2|13284.2|13287.6|13284.1|13289.5|13286|13285.9|13283.9|107
1680741900000|2023-04-06 00:45:00|13287.5|13284|13284.2|13282.2|13288.5|13285|13283.6|13281.6|98
1680742200000|2023-04-06 00:50:00|13284.3|13282.3|13288.4|13284.9|13288.7|13285.7|13284|13282|127
1680742500000|2023-04-06 00:55:00|13288.3|13284.8|13288.9|13285.4|13289.1|13286|13287.2|13284.3|95
1680742800000|2023-04-06 01:00:00|13288.8|13285.3|13296|13292.5|13296.2|13292.7|13287.9|13285.2|211
1680743100000|2023-04-06 01:05:00|13295.9|13292.4|13296.7|13293.2|13296.9|13293.5|13294|13292|170
1680743400000|2023-04-06 01:10:00|13296.6|13293.1|13295.3|13291.8|13297.7|13294.2|13292.7|13290.7|168
1680743700000|2023-04-06 01:15:00|13295.2|13291.7|13297.5|13294|13299.3|13296.4|13293.9|13290.4|133
1680744000000|2023-04-06 01:20:00|13297.6|13294.1|13297.5|13294|13298.2|13294.8|13295.6|13292.6|190
1680744300000|2023-04-06 01:25:00|13297.4|13293.9|13295.2|13293.2|13298.5|13295.7|13295|13292.3|101
1680744600000|2023-04-06 01:30:00|13295.1|13293.1|13297.5|13294|13297.9|13294.7|13294.9|13292.1|159
1680744900000|2023-04-06 01:35:00|13297.6|13294.1|13294.6|13292.6|13298.7|13295.9|13294.5|13292.5|152
1680745200000|2023-04-06 01:40:00|13294.5|13292.5|13293.9|13290.4|13295.5|13293.5|13293.9|13290.4|155
1680745500000|2023-04-06 01:45:00|13294|13290.5|13290.1|13288.1|13294|13290.5|13287.7|13284.2|202
1680745800000|2023-04-06 01:50:00|13290.2|13288.2|13292|13290|13293.3|13290.5|13290.1|13288.1|159
1680746100000|2023-04-06 01:55:00|13292.1|13290.1|13294.7|13292.7|13295.4|13293.4|13292|13290|161
1680746400000|2023-04-06 02:00:00|13294.6|13292.6|13293.3|13291.3|13295.6|13293.6|13293.2|13291.2|141
1680746700000|2023-04-06 02:05:00|13293.4|13291.4|13293.4|13289.9|13294.8|13292.1|13292.4|13289.8|138
1680747000000|2023-04-06 02:10:00|13293.6|13290.1|13292.2|13290.2|13293.6|13291.2|13292.2|13289.7|106
1680747300000|2023-04-06 02:15:00|13292.3|13290.3|13294.2|13292.2|13294.4|13292.4|13290.9|13288.2|182
1680747600000|2023-04-06 02:20:00|13294.1|13292.1|13297.5|13295.5|13297.7|13295.7|13294.1|13292.1|115
1680747900000|2023-04-06 02:25:00|13297.4|13295.4|13297.2|13295.2|13298.5|13296.5|13296.2|13294.2|102
1680748200000|2023-04-06 02:30:00|13297.3|13295.3|13297.9|13295.9|13298|13296|13296.4|13294.4|56
1680748500000|2023-04-06 02:35:00|13297.8|13295.8|13296.3|13294.3|13297.8|13295.8|13295.8|13292.7|85
1680748800000|2023-04-06 02:40:00|13296.2|13294.2|13298.1|13296.1|13298.5|13296.5|13296.2|13294.2|90
1680749100000|2023-04-06 02:45:00|13298|13296|13297.5|13295.5|13299.6|13297.6|13297|13295|117
1680749400000|2023-04-06 02:50:00|13297.6|13295.6|13296.9|13294.9|13297.6|13295.6|13296.3|13294.3|99
1680749700000|2023-04-06 02:55:00|13296.7|13294.7|13298.9|13296.9|13299.4|13297.4|13296|13294|146
1680750000000|2023-04-06 03:00:00|13298.8|13296.8|13297.2|13295.2|13298.8|13296.8|13296.9|13294.9|135
1680750300000|2023-04-06 03:05:00|13297.1|13295.1|13295|13293|13297.1|13295.1|13292.9|13290.1|135
1680750600000|2023-04-06 03:10:00|13294.9|13292.9|13294.5|13292.5|13295.8|13293.8|13294.4|13292.4|78
1680750900000|2023-04-06 03:15:00|13294.6|13292.6|13294.9|13292.9|13295.6|13293.6|13293.7|13291.7|128
1680751200000|2023-04-06 03:20:00|13295|13293|13294.1|13292.1|13295.3|13293.3|13292.7|13290.7|100
1680751500000|2023-04-06 03:25:00|13294.2|13292.2|13295.9|13293.9|13297.9|13295.2|13294.2|13292.2|125
1680751800000|2023-04-06 03:30:00|13295.8|13293.8|13295.5|13293.5|13296.5|13294.5|13295.5|13293.5|96
1680752100000|2023-04-06 03:35:00|13295.6|13293.6|13296.3|13294.3|13298.8|13296.8|13295.5|13293.5|97
1680752400000|2023-04-06 03:40:00|13296.4|13294.4|13297.2|13295.2|13298.1|13296.1|13296.4|13294.4|81
1680752700000|2023-04-06 03:45:00|13297.1|13295.1|13297.2|13295.2|13297.8|13295.8|13296.4|13294.4|64
1680753000000|2023-04-06 03:50:00|13297.1|13295.1|13299.4|13297.4|13299.5|13297.5|13297|13295|79
1680753300000|2023-04-06 03:55:00|13299.5|13297.5|13299|13297|13299.5|13297.5|13298.9|13296.9|93
1680753600000|2023-04-06 04:00:00|13298.9|13296.9|13298.9|13296.9|13299.8|13297.1|13297.4|13294.5|112
1680753900000|2023-04-06 04:05:00|13299|13297|13300.5|13298.5|13300.6|13298.6|13299|13297|61
1680754200000|2023-04-06 04:10:00|13300.4|13298.4|13302|13300|13303.2|13301.2|13299.9|13297.9|69
1680754500000|2023-04-06 04:15:00|13302.1|13300.1|13301.8|13299.8|13302.9|13300.1|13301.3|13299.2|64
1680754800000|2023-04-06 04:20:00|13301.7|13299.7|13301.5|13299.5|13304|13301.6|13301.5|13299.4|71
1680755100000|2023-04-06 04:25:00|13301.6|13299.6|13301.6|13299.6|13301.8|13299.8|13300.3|13297.6|67
1680755400000|2023-04-06 04:30:00|13301.5|13299.5|13301.7|13299.7|13301.7|13299.7|13301.3|13299.3|43
1680755700000|2023-04-06 04:35:00|13301.6|13299.6|13301.7|13299.7|13302.7|13300.7|13301.5|13299.5|80
1680756000000|2023-04-06 04:40:00|13301.8|13299.8|13302.5|13300.5|13303.6|13301.6|13301.5|13299.5|71
1680756300000|2023-04-06 04:45:00|13302.4|13300.4|13298.4|13296.4|13303|13301|13298.3|13296.2|115
1680756600000|2023-04-06 04:50:00|13298.3|13296.3|13301.9|13299.9|13301.9|13299.9|13298.3|13296.3|120
1680756900000|2023-04-06 04:55:00|13302|13300|13302.6|13300.6|13302.9|13300.9|13301.9|13299.9|49
1680757200000|2023-04-06 05:00:00|13302.7|13300.7|13308.4|13304.9|13308.5|13305.6|13302.7|13300.7|157
1680757500000|2023-04-06 05:05:00|13308.3|13304.8|13307.8|13305.8|13309.2|13306|13307.6|13304.4|109
1680757800000|2023-04-06 05:10:00|13307.7|13305.7|13306.8|13303.3|13307.7|13305.7|13306.1|13302.7|145
1680758100000|2023-04-06 05:15:00|13306.7|13303.2|13307|13303.5|13309|13306.4|13306.7|13303.2|114
1680758400000|2023-04-06 05:20:00|13306.9|13303.4|13307.7|13305.7|13308.8|13306.2|13306|13303.3|160
1680758700000|2023-04-06 05:25:00|13307.2|13305.2|13306.8|13303.3|13307.4|13305.4|13304.5|13301.7|78
1680759000000|2023-04-06 05:30:00|13306.9|13303.4|13307.3|13305.3|13308.9|13306.9|13306.1|13303.3|130
1680759300000|2023-04-06 05:35:00|13307.4|13305.4|13306.5|13304.5|13307.8|13305.8|13305.9|13303.9|87
1680759600000|2023-04-06 05:40:00|13306.6|13304.6|13306.2|13304.2|13307.9|13305.6|13305.3|13303|111
1680759900000|2023-04-06 05:45:00|13306.3|13304.3|13304.5|13302.5|13307.6|13304.9|13304.3|13302.3|124
1680760200000|2023-04-06 05:50:00|13304.4|13302.4|13297.6|13294.1|13304.6|13302.6|13297.6|13294.1|123
1680760500000|2023-04-06 05:55:00|13297.7|13294.2|13298.6|13296.6|13299.6|13297.6|13297.7|13294.2|68
1680760800000|2023-04-06 06:00:00|13298.8|13296.8|13298.8|13296.8|13300.8|13297.6|13298.8|13295.5|131
1680761100000|2023-04-06 06:05:00|13299|13297|13296.3|13292.8|13299|13297|13295.8|13292.8|107
1680761400000|2023-04-06 06:10:00|13296.2|13292.7|13297.8|13294.3|13298|13294.9|13295.8|13292.5|135
1680761700000|2023-04-06 06:15:00|13297.9|13294.4|13296.8|13294.8|13299.5|13296|13296|13294|142
1680762000000|2023-04-06 06:20:00|13296.7|13294.7|13299|13297|13299.4|13297.4|13296.7|13294.1|136
1680762300000|2023-04-06 06:25:00|13298.9|13296.9|13296.8|13294.8|13299.8|13297.8|13296.6|13293.8|123
1680762600000|2023-04-06 06:30:00|13296.7|13294.7|13293.4|13291.4|13297.9|13295.2|13293.3|13291.3|164
1680762900000|2023-04-06 06:35:00|13293.5|13291.5|13297.4|13295.4|13298.1|13296.1|13293.4|13291.4|175
1680763200000|2023-04-06 06:40:00|13297.3|13295.3|13298.5|13296.5|13298.9|13296.5|13296.9|13294|204
1680763500000|2023-04-06 06:45:00|13298.4|13296.4|13298.1|13296.1|13300.1|13297.8|13298.1|13295.8|145
1680763800000|2023-04-06 06:50:00|13298|13296|13294.2|13292.2|13298|13296|13293.4|13291.4|183
1680764100000|2023-04-06 06:55:00|13294.4|13292.4|13292.7|13290.7|13295.2|13293.2|13290.6|13288.6|175
1680764400000|2023-04-06 07:00:00|13292.8|13290.8|13292.4|13290.4|13294.9|13291.4|13289.6|13287.6|266
1680764700000|2023-04-06 07:05:00|13292.2|13290.2|13290.2|13288.2|13292.3|13290.3|13288.6|13286.6|225
1680765000000|2023-04-06 07:10:00|13290.1|13288.1|13287.7|13284.2|13292.1|13289.1|13287.5|13284|230
1680765300000|2023-04-06 07:15:00|13287.8|13284.3|13287.7|13285.7|13290.3|13287.7|13287.4|13284.3|188
1680765600000|2023-04-06 07:20:00|13287.6|13285.6|13285|13283|13287.7|13285.7|13284.4|13282.4|178
1680765900000|2023-04-06 07:25:00|13285.1|13283.1|13284.7|13282.7|13285.4|13283.4|13283.6|13280.9|156
1680766200000|2023-04-06 07:30:00|13284.6|13282.6|13284.3|13282.3|13286.6|13283.9|13280.7|13278.7|289
1680766500000|2023-04-06 07:35:00|13284.4|13282.4|13286|13284|13286|13284|13283|13280.3|224
1680766800000|2023-04-06 07:40:00|13285.9|13283.9|13285.3|13283.3|13286.9|13284.3|13284.6|13281.5|210
1680767100000|2023-04-06 07:45:00|13285.2|13283.2|13282.9|13280.9|13285.3|13283.3|13282.7|13280.7|131
1680767400000|2023-04-06 07:50:00|13283|13281|13285|13283|13285.9|13283.3|13280.9|13278.9|175
1680767700000|2023-04-06 07:55:00|13285.1|13283.1|13283.3|13281.3|13285.8|13283.8|13282.2|13279.7|148
1680768000000|2023-04-06 08:00:00|13283.5|13281.5|13285.3|13283.3|13287.9|13285.9|13283.5|13281.5|167
1680768300000|2023-04-06 08:05:00|13285.4|13283.4|13286|13284|13287.7|13285.7|13284.5|13282.5|126
1680768600000|2023-04-06 08:10:00|13285.9|13283.9|13289.8|13286.3|13289.9|13286.9|13285.5|13283.2|189
1680768900000|2023-04-06 08:15:00|13289.5|13286|13288.2|13286.2|13290.6|13287.3|13287.4|13284.7|179
1680769200000|2023-04-06 08:20:00|13288.3|13286.3|13291.5|13289.5|13291.5|13289.5|13287.9|13284.4|154
1680769500000|2023-04-06 08:25:00|13291.6|13289.6|13291.8|13289.8|13293.2|13291.2|13291.6|13289.6|115
1680769800000|2023-04-06 08:30:00|13291.7|13289.7|13292.7|13290.7|13294.1|13292.1|13291.7|13289.7|108
1680770100000|2023-04-06 08:35:00|13292.8|13290.8|13293.3|13291.3|13294|13292|13292.7|13290.7|129
1680770400000|2023-04-06 08:40:00|13293.2|13291.2|13291.7|13289.7|13293.9|13291.9|13291.4|13289.4|118
1680770700000|2023-04-06 08:45:00|13291.8|13289.8|13291.7|13289.7|13293|13291|13291.5|13289.5|88
1680771000000|2023-04-06 08:50:00|13291.6|13289.6|13292.4|13290.4|13293.7|13291.7|13291.6|13289.1|143
1680771300000|2023-04-06 08:55:00|13292.3|13290.3|13292.4|13290.4|13293.2|13291.2|13292.3|13290.3|92
1680771600000|2023-04-06 09:00:00|13292.3|13290.3|13292.6|13290.6|13293.5|13291.5|13292.3|13290.3|104
1680771900000|2023-04-06 09:05:00|13292.7|13290.7|13292.2|13290.2|13292.7|13290.7|13291.4|13289.4|139
1680772200000|2023-04-06 09:10:00|13292.3|13290.3|13293|13291|13293.6|13291.1|13292.1|13289.3|124
1680772500000|2023-04-06 09:15:00|13293.1|13291.1|13293.7|13291.7|13293.8|13291.8|13292.3|13289.7|118
1680772800000|2023-04-06 09:20:00|13293.8|13291.8|13294.6|13292.6|13296.8|13294|13293.8|13291.8|135
1680773100000|2023-04-06 09:25:00|13294.7|13292.7|13296.8|13293.3|13296.9|13293.8|13294.4|13291.8|144
1680773400000|2023-04-06 09:30:00|13296.9|13293.4|13297.3|13295.3|13298.4|13295.8|13296.7|13293.2|123
1680773700000|2023-04-06 09:35:00|13297.2|13295.2|13297.6|13295.6|13297.7|13295.7|13296.8|13294.8|76
1680774000000|2023-04-06 09:40:00|13297.5|13295.5|13297|13295|13297.5|13295.5|13296.7|13294.7|107
1680774300000|2023-04-06 09:45:00|13297.1|13295.1|13294.2|13292.2|13297.1|13295.1|13294.1|13291.4|78
1680774600000|2023-04-06 09:50:00|13294.1|13292.1|13292.3|13290.3|13294.1|13292.1|13292.3|13289.8|152
1680774900000|2023-04-06 09:55:00|13292.4|13290.4|13292|13290|13293.1|13290.7|13291.4|13289.4|131
1680775200000|2023-04-06 10:00:00|13292.1|13290.1|13295.6|13293.6|13295.8|13293.8|13292.1|13290.1|88
1680775500000|2023-04-06 10:05:00|13295.5|13293.5|13295|13293|13295.8|13293.8|13294.9|13292.9|122
1680775800000|2023-04-06 10:10:00|13295.1|13293.1|13293.3|13291.3|13295.4|13293.4|13292.7|13290.7|100
1680776100000|2023-04-06 10:15:00|13293.2|13291.2|13293.3|13291.3|13294|13292|13293.1|13291.1|86
1680776400000|2023-04-06 10:20:00|13293.2|13291.2|13295.5|13292|13295.6|13293.6|13293|13289.9|175
1680776700000|2023-04-06 10:25:00|13295.6|13292.1|13294.3|13292.3|13295.6|13292.9|13293.8|13291.2|106
1680777000000|2023-04-06 10:30:00|13294.2|13292.2|13293.6|13291.6|13295.5|13292.6|13293.3|13291.3|97
1680777300000|2023-04-06 10:35:00|13293.7|13291.7|13292.4|13290.4|13293.8|13291.8|13292.4|13290.4|65
1680777600000|2023-04-06 10:40:00|13292.5|13290.5|13292.3|13290.3|13293.3|13291.3|13292.3|13290.3|77
1680777900000|2023-04-06 10:45:00|13292.4|13290.4|13293.2|13291.2|13293.4|13291.4|13292.4|13290.4|103
1680778200000|2023-04-06 10:50:00|13293.1|13291.1|13292.5|13290.5|13293.3|13291.3|13292.5|13290.5|48
1680778500000|2023-04-06 10:55:00|13292.4|13290.4|13292.6|13290.6|13293.9|13291.9|13292.4|13290.4|66
1680778800000|2023-04-06 11:00:00|13292.5|13290.5|13292.8|13290.8|13293|13291|13292.3|13290.3|89
1680779100000|2023-04-06 11:05:00|13292.7|13290.7|13292.1|13290.1|13293.8|13291.8|13291.9|13289.9|103
1680779400000|2023-04-06 11:10:00|13292|13290|13290.2|13288.2|13292|13290|13290.2|13288.2|113
1680779700000|2023-04-06 11:15:00|13290.3|13288.3|13292.2|13290.2|13292.3|13290.3|13290.2|13288.2|73
1680780000000|2023-04-06 11:20:00|13292.3|13290.3|13291.3|13289.3|13292.6|13290.6|13291.3|13289.3|131
1680780300000|2023-04-06 11:25:00|13291|13289|13290.7|13288.7|13291.3|13289.3|13290.7|13288.7|127
1680780600000|2023-04-06 11:30:00|13290.9|13288.9|13291|13289|13292.2|13290.2|13290.6|13288.6|100
1680780900000|2023-04-06 11:35:00|13291.1|13289.1|13291|13289|13291.3|13289.3|13290.4|13288.4|152
1680781200000|2023-04-06 11:40:00|13290.9|13288.9|13290.9|13288.9|13291.8|13289.8|13290.9|13288.9|130
1680781500000|2023-04-06 11:45:00|13291|13289|13290.7|13288.7|13291.2|13289.2|13289.5|13287.5|119
1680781800000|2023-04-06 11:50:00|13290.6|13288.6|13291|13289|13291.3|13289.3|13290.1|13288.1|112
1680782100000|2023-04-06 11:55:00|13291.1|13289.1|13289.6|13287.6|13291.3|13289.3|13289.5|13287.5|137
1680782400000|2023-04-06 12:00:00|13289.5|13287.5|13289.1|13287.1|13289.7|13287.7|13288.3|13286.3|165
1680782700000|2023-04-06 12:05:00|13289.2|13287.2|13292|13290|13292|13290|13289.2|13287.2|167
1680783000000|2023-04-06 12:10:00|13292.1|13290.1|13291.1|13289.1|13292.4|13290.4|13291|13289|170
1680783300000|2023-04-06 12:15:00|13291.2|13289.2|13291.3|13289.3|13292|13290|13290.7|13288.7|194
1680783600000|2023-04-06 12:20:00|13291.2|13289.2|13293.3|13291.3|13294.1|13291.5|13291.1|13289.1|176
1680783900000|2023-04-06 12:25:00|13293.2|13291.2|13294.4|13288.4|13294.4|13291.3|13292.8|13288.4|163
1680784200000|2023-04-06 12:30:00|13294.3|13287.3|13297.3|13295.3|13299.1|13296.9|13291.1|13286.3|386
1680784500000|2023-04-06 12:35:00|13297.2|13295.2|13300.1|13298.1|13302.5|13299.7|13293.4|13291.4|427
1680784800000|2023-04-06 12:40:00|13300.2|13298.2|13298.3|13296.3|13300.7|13298.7|13297.1|13295.1|344
1680785100000|2023-04-06 12:45:00|13298.4|13296.4|13304.5|13301|13304.6|13301.8|13296.6|13294.6|372
1680785400000|2023-04-06 12:50:00|13304.6|13301.1|13306.2|13302.7|13306.3|13303.6|13302.5|13300.5|373
1680785700000|2023-04-06 12:55:00|13306.3|13302.8|13307|13303.5|13309|13305.5|13306|13302.8|354
1680786000000|2023-04-06 13:00:00|13307.1|13303.6|13310.4|13308.4|13310.5|13308.5|13306.9|13303.4|323
1680786300000|2023-04-06 13:05:00|13310.5|13308.5|13311.6|13309.6|13311.8|13309.8|13309.5|13307.5|185
1680786600000|2023-04-06 13:10:00|13311.5|13309.5|13313.8|13311.8|13315|13313|13311.5|13309.5|182
1680786900000|2023-04-06 13:15:00|13313.9|13311.9|13312.9|13310.9|13314.7|13312.7|13312.4|13310.4|267
1680787200000|2023-04-06 13:20:00|13313|13311|13309.9|13307.9|13313.1|13311.1|13309.6|13307.6|199
1680787500000|2023-04-06 13:25:00|13310|13308|13307.3|13305.3|13310|13308|13305.5|13303.5|240
1680787800000|2023-04-06 13:30:00|13307.2|13305.2|13307.2|13305.2|13308.6|13306.6|13305.6|13303.6|177
1680788100000|2023-04-06 13:35:00|13307.1|13305.1|13308.3|13306.3|13308.4|13306.4|13306.3|13304.3|156
1680788400000|2023-04-06 13:40:00|13308.4|13306.4|13313.9|13311.9|13315|13313|13307.9|13305.9|300
1680788700000|2023-04-06 13:45:00|13313.8|13311.8|13310|13308|13314.2|13312.2|13309.5|13306.5|233
1680789000000|2023-04-06 13:50:00|13309.9|13307.9|13308.4|13306.4|13311.9|13308.8|13307.9|13305.7|181
1680789300000|2023-04-06 13:55:00|13308.5|13306.5|13311.5|13309.5|13314|13310.5|13308.4|13306.4|169
1680789600000|2023-04-06 14:00:00|13311.6|13309.6|13308.7|13306.7|13312.5|13309.8|13308.7|13306.7|239
1680789900000|2023-04-06 14:05:00|13308.6|13306.6|13303.1|13301.1|13308.8|13306.6|13302.3|13299.6|317
1680790200000|2023-04-06 14:10:00|13303.2|13301.2|13301.8|13299.8|13304.1|13302.1|13301.7|13299.2|253
1680790500000|2023-04-06 14:15:00|13301.7|13299.7|13305.1|13303.1|13308.1|13306.1|13301.6|13299.6|268
1680790800000|2023-04-06 14:20:00|13305.2|13303.2|13306.8|13304.8|13308.3|13306.3|13304.9|13302.9|209
1680791100000|2023-04-06 14:25:00|13306.9|13304.9|13306.1|13304.1|13307.3|13305.3|13303.2|13301.2|276
1680791400000|2023-04-06 14:30:00|13306.2|13304.2|13304.7|13302.7|13307.6|13305.6|13303.1|13301.1|251
1680791700000|2023-04-06 14:35:00|13304.8|13302.8|13305.4|13301.9|13305.5|13303.1|13303.9|13301|224
1680792000000|2023-04-06 14:40:00|13305.3|13301.8|13304.9|13301.4|13307.1|13304.8|13304.5|13301.1|291
1680792300000|2023-04-06 14:45:00|13304.8|13301.3|13303.7|13301.7|13305.3|13302|13302.4|13300.4|187
1680792600000|2023-04-06 14:50:00|13303.8|13301.8|13303|13299.5|13303.8|13301.8|13301.6|13299.5|152
1680792900000|2023-04-06 14:55:00|13303.1|13299.6|13303.2|13301.2|13303.5|13301.5|13301.4|13299|134
1680793200000|2023-04-06 15:00:00|13303.1|13301.1|13298.9|13296.9|13303.3|13301.3|13298.8|13296.8|194
1680793500000|2023-04-06 15:05:00|13299|13297|13301.1|13299.1|13302.2|13300.2|13299|13297|127
1680793800000|2023-04-06 15:10:00|13301|13299|13302.9|13300.9|13303.8|13301.8|13301|13298.8|147
1680794100000|2023-04-06 15:15:00|13302.8|13300.8|13303.1|13301.1|13304.2|13302.2|13302.7|13300.7|67
1680794400000|2023-04-06 15:20:00|13302.7|13300.7|13304.7|13302.7|13305|13303|13302|13300|108
1680794700000|2023-04-06 15:25:00|13304.8|13302.8|13304|13302|13305.4|13303.4|13303.3|13301.3|101
1680795000000|2023-04-06 15:30:00|13303.9|13301.9|13303.1|13301.1|13304.4|13302.4|13302|13300|170
1680795300000|2023-04-06 15:35:00|13303.2|13301.2|13302.3|13300.3|13303.8|13301.8|13302.2|13300.2|138
1680795600000|2023-04-06 15:40:00|13302.2|13300.2|13300.9|13298.9|13302.3|13300.3|13300.3|13298.3|112
1680795900000|2023-04-06 15:45:00|13300.5|13298.5|13300|13298|13300.7|13298.7|13299|13297|176
1680796200000|2023-04-06 15:50:00|13299.9|13297.9|13301.4|13299.4|13303|13301|13299.9|13297.9|170
1680796500000|2023-04-06 15:55:00|13301.5|13299.5|13298.2|13296.2|13301.5|13299.5|13298.1|13296.1|162
1680796800000|2023-04-06 16:00:00|13298.3|13296.3|13296.7|13294.7|13299.2|13296.5|13296.5|13293.9|167
1680797100000|2023-04-06 16:05:00|13296.6|13294.6|13296.5|13293|13297.3|13294.6|13294.6|13291.6|167
1680797400000|2023-04-06 16:10:00|13296.6|13293.1|13295.2|13293.2|13296.6|13293.8|13295|13292.8|131
1680797700000|2023-04-06 16:15:00|13295.1|13293.1|13295.7|13293.7|13296.7|13294.1|13294.8|13292.8|100
1680798000000|2023-04-06 16:20:00|13295.8|13293.8|13296.7|13293.2|13298.5|13295.2|13295.7|13293.1|147
1680798300000|2023-04-06 16:25:00|13296.8|13293.3|13296.2|13292.7|13297.1|13293.8|13295.5|13292.1|148
1680798600000|2023-04-06 16:30:00|13296.3|13292.8|13292.5|13290.5|13296.4|13292.9|13292.3|13290.3|80
1680798900000|2023-04-06 16:35:00|13292.6|13290.6|13292.6|13290.6|13293.6|13291.6|13292.5|13290.5|82
1680799200000|2023-04-06 16:40:00|13292.5|13290.5|13292.7|13290.7|13293|13291|13292.5|13290.5|54
1680799500000|2023-04-06 16:45:00|13292.6|13290.6|13293.5|13291.5|13293.7|13291.7|13292.2|13290.2|76
1680799800000|2023-04-06 16:50:00|13293.6|13291.6|13292.8|13290.8|13293.6|13291.6|13292.3|13289.7|114
1680800100000|2023-04-06 16:55:00|13292.9|13290.9|13293.7|13291.7|13293.9|13291.9|13292.8|13290.8|88
1680800400000|2023-04-06 17:00:00|13293.8|13291.8|13293.9|13291.9|13293.9|13291.9|13293.3|13291.3|71
1680800700000|2023-04-06 17:05:00|13293.7|13291.7|13295.4|13291.9|13295.4|13292.3|13293.3|13290.8|83
1680801000000|2023-04-06 17:10:00|13295.3|13291.8|13293.3|13291.3|13295.3|13292.4|13293.1|13290.3|92
1680801300000|2023-04-06 17:15:00|13293.4|13291.4|13293|13291|13294.4|13291.6|13292.8|13290|53
1680801600000|2023-04-06 17:20:00|13292.9|13290.9|13293.9|13290.4|13294|13291.1|13292.6|13289.8|107
1680801900000|2023-04-06 17:25:00|13293.8|13290.3|13293.5|13291.5|13294.4|13291.9|13292.6|13290|95
1680802200000|2023-04-06 17:30:00|13293.4|13291.4|13294.3|13290.8|13294.5|13291.4|13292.6|13289.4|89
1680802500000|2023-04-06 17:35:00|13294.4|13290.9|13292.7|13289.2|13294.4|13290.9|13291.4|13287.9|94
1680802800000|2023-04-06 17:40:00|13292.6|13289.1|13293.2|13289.7|13293.5|13290|13292.4|13288.9|123
1680803100000|2023-04-06 17:45:00|13293.3|13289.8|13292.8|13290.8|13293.8|13291|13292.8|13289.7|77
1680803400000|2023-04-06 17:50:00|13292.7|13290.7|13292.1|13288.6|13293.2|13290.7|13290.7|13287.6|86
1680803700000|2023-04-06 17:55:00|13292|13288.5|13293.6|13290.1|13293.7|13290.4|13292|13288.5|124
1680804000000|2023-04-06 18:00:00|13293.5|13290|13293.6|13291.6|13294.6|13291.6|13292.6|13289.6|101
1680804300000|2023-04-06 18:05:00|13293.7|13291.7|13293.3|13291.3|13294.1|13291.8|13293|13290.2|89
1680804600000|2023-04-06 18:10:00|13293.2|13291.2|13293.8|13291.8|13294.6|13291.9|13292.3|13289.4|133
1680804900000|2023-04-06 18:15:00|13293.7|13291.7|13294.8|13292.8|13295.4|13292.8|13293.1|13290.7|111
1680805200000|2023-04-06 18:20:00|13294.7|13292.7|13295.8|13292.3|13296.2|13294|13294.7|13292.2|84
1680805500000|2023-04-06 18:25:00|13295.9|13292.4|13297|13293.5|13297.6|13294.7|13295.6|13292.4|113
1680805800000|2023-04-06 18:30:00|13296.9|13293.4|13295.5|13293.5|13297|13294.6|13295.4|13293.4|142
1680806100000|2023-04-06 18:35:00|13295.4|13293.4|13297.1|13295.1|13297.1|13295.1|13295.4|13293.4|121
1680806400000|2023-04-06 18:40:00|13297|13295|13296.6|13294.6|13297.3|13295.2|13296.4|13293.6|129
1680806700000|2023-04-06 18:45:00|13296.5|13294.5|13297.2|13295.2|13297.4|13295.4|13296.3|13294.3|129
1680807000000|2023-04-06 18:50:00|13297.3|13295.3|13296.3|13294.3|13297.3|13295.3|13296.3|13294.3|105
1680807300000|2023-04-06 18:55:00|13296.2|13294.2|13297.4|13293.9|13297.5|13295.4|13296.1|13293.9|126
1680807600000|2023-04-06 19:00:00|13297.5|13294|13298.6|13295.1|13298.6|13295.1|13297.5|13294|98
1680807900000|2023-04-06 19:05:00|13298.7|13295.2|13299.1|13295.6|13299.5|13296|13298.6|13295.1|63
1680808200000|2023-04-06 19:10:00|13299.2|13295.7|13299.7|13296.2|13299.9|13297.2|13298.9|13295.7|85
1680808500000|2023-04-06 19:15:00|13299.8|13296.3|13300.1|13296.6|13300.2|13296.7|13299.6|13296.1|110
1680808800000|2023-04-06 19:20:00|13300.2|13296.7|13301.1|13297.6|13301.3|13297.8|13300|13296.5|89
1680809100000|2023-04-06 19:25:00|13301|13297.5|13302.1|13298.6|13302.1|13298.6|13300.9|13297.4|126
1680809400000|2023-04-06 19:30:00|13302|13298.5|13302.7|13299.2|13303|13299.5|13301.7|13298.2|120
1680809700000|2023-04-06 19:35:00|13302.8|13299.3|13303.2|13299.7|13303.2|13299.7|13302.6|13299.1|116
1680810000000|2023-04-06 19:40:00|13303.1|13299.6|13304.7|13301.2|13304.9|13301.4|13303.1|13299.6|60
1680810300000|2023-04-06 19:45:00|13304.6|13301.1|13303.8|13301.8|13304.8|13301.8|13303.7|13300.6|104
1680810600000|2023-04-06 19:50:00|13303.7|13301.7|13304.9|13301.4|13305.2|13302.3|13303.7|13300.7|103
1680810900000|2023-04-06 19:55:00|13305|13301.5|13305.7|13302.2|13306|13302.5|13304.2|13301.3|91
1680811200000|2023-04-06 20:00:00|13305.8|13302.3|13305.4|13301.9|13306|13303.1|13305.1|13301.8|38
1680811500000|2023-04-06 20:05:00|13305.5|13302|13306.6|13303.1|13306.6|13303.1|13305.4|13301.9|38
1680811800000|2023-04-06 20:10:00|13306.7|13303.2|13306.8|13303.3|13306.8|13303.9|13305.8|13303|42
1680812100000|2023-04-06 20:15:00|13306.7|13303.2|13306.7|13303.2|13306.9|13304.1|13306|13303.1|26
1680812400000|2023-04-06 20:20:00|13306.8|13303.3|13306.8|13303.3|13307|13303.5|13306.2|13302.7|42
1680812700000|2023-04-06 20:25:00|13306.7|13303.2|13306.6|13303.1|13307.1|13303.6|13306.6|13303.1|42
1680813000000|2023-04-06 20:30:00|13306.8|13303.3|13306.8|13303.3|13306.9|13303.4|13306.6|13303.1|17
1680813300000|2023-04-06 20:35:00|13306.7|13303.2|13307.1|13303.6|13307.1|13303.6|13306.5|13303|30
1680813600000|2023-04-06 20:40:00|13307|13303.5|13307.1|13303|13307.2|13303.6|13306.5|13302.5|41
1680813900000|2023-04-06 20:45:00|13307.2|13302.9|13306.7|13303.2|13307.3|13303.2|13306.5|13302.7|40
1680814200000|2023-04-06 20:50:00|13306.8|13303.1|13306.5|13303|13307.2|13303.2|13306.5|13302.7|24
1680814500000|2023-04-06 20:55:00|13306.6|13303.1|13309.4|13299.9|13309.6|13303.1|13306.3|13299.9|50
1680814800000|2023-04-06 21:00:00|13311.5|13295.5|13309.1|13293.1|13312.1|13296.1|13309.1|13293.1|27
1680815100000|2023-04-06 21:05:00|13308.9|13292.9|13306.2|13290.2|13309.6|13293.6|13306.2|13290.2|18
1680815400000|2023-04-06 21:10:00|13308.1|13292.1|13308.7|13292.7|13312.5|13296.5|13308.1|13292.1|33
1680815700000|2023-04-06 21:15:00|13309|13293|13309.3|13293.3|13309.3|13293.3|13308.6|13292.6|7
1680816000000|2023-04-06 21:20:00|13309.2|13293.2|13310.5|13294.5|13311.5|13295.5|13309.2|13293.2|21
1680816300000|2023-04-06 21:25:00|13309.3|13293.3|13313.4|13297.4|13314.2|13298.2|13303.7|13287.7|305
1680816600000|2023-04-06 21:30:00|13312.4|13296.4|13311.8|13295.8|13313.9|13297.9|13309.9|13293.9|453
1680816900000|2023-04-06 21:35:00|13311.9|13295.9|13311.3|13295.3|13312.4|13296.4|13310.7|13294.7|383
1680817200000|2023-04-06 21:40:00|13311.6|13295.6|13311.7|13295.7|13312.4|13296.4|13310.6|13294.6|412
1680817500000|2023-04-06 21:45:00|13312|13296|13313.1|13297.1|13313.4|13297.4|13310.9|13294.9|514
1680817800000|2023-04-06 21:50:00|13313.2|13297.2|13312.9|13296.9|13313.2|13297.2|13312.5|13296.5|29
1680818100000|2023-04-06 21:55:00|13312.8|13296.8|13315.1|13300.9|13316.4|13301.7|13312.8|13296.8|33
1680818400000|2023-04-06 22:00:00|13316.1|13300.1|13311.6|13303.7|13316.2|13304|13310.9|13299.9|228
1680818700000|2023-04-06 22:05:00|13312.5|13303.6|13311.2|13303.4|13314|13304.8|13309.9|13301.2|53
1680819000000|2023-04-06 22:10:00|13313|13304.8|13312.7|13302.6|13313.9|13304.8|13310|13301.4|100
1680819300000|2023-04-06 22:15:00|13312.9|13302.2|13311.4|13303|13314.9|13303|13311.4|13300.4|61
1680819600000|2023-04-06 22:20:00|13312.3|13302.9|13309.1|13301.4|13315.8|13303.1|13309.1|13299.7|153
1680819900000|2023-04-06 22:25:00|13309.6|13300.9|13312.6|13301.5|13314|13302.2|13309.6|13300.1|95
1680820200000|2023-04-06 22:30:00|13311.9|13302.2|13308.2|13301.7|13312.1|13302.4|13308.2|13300.5|69
1680820500000|2023-04-06 22:35:00|13308.3|13301.8|13308.3|13302.6|13309.6|13303.6|13307.8|13300.9|61
1680820800000|2023-04-06 22:40:00|13308.2|13302.7|13307.9|13303.4|13309.3|13303.8|13307.3|13301.9|80
1680821100000|2023-04-06 22:45:00|13308|13302.8|13307.5|13304|13309|13304.1|13307.4|13302.4|41
1680821400000|2023-04-06 22:50:00|13307.4|13303.9|13307.5|13304|13308.1|13304.1|13307.4|13303.3|10
1680821700000|2023-04-06 22:55:00|13307.9|13303.6|13307.6|13304.1|13308|13304.2|13307.5|13303.5|17
1680822000000|2023-04-06 23:00:00|13307.7|13304.2|13308.2|13304.4|13308.2|13305.2|13307|13304|38
1680822300000|2023-04-06 23:05:00|13308.1|13304.6|13308|13306|13308.7|13306|13307.9|13304.4|41
1680822600000|2023-04-06 23:10:00|13308.7|13305.2|13307.8|13304.3|13309.2|13305.7|13307.7|13303.6|58
1680822900000|2023-04-06 23:15:00|13307.7|13304.2|13307.7|13304.2|13307.9|13305|13306.9|13304.2|23
1680823200000|2023-04-06 23:20:00|13307.8|13304.3|13307.7|13304.2|13307.9|13305.1|13306.9|13304.2|28
1680823500000|2023-04-06 23:25:00|13307.8|13304.3|13307.8|13304.3|13307.9|13305|13307|13304.2|12
1680823800000|2023-04-06 23:30:00|13307|13305|13307|13305|13307.8|13305.1|13307|13304.2|15
1680824100000|2023-04-06 23:35:00|13306.9|13304.9|13307.7|13304.2|13307.9|13305.1|13306.9|13304.2|15
1680824400000|2023-04-06 23:40:00|13307|13305|13307.2|13303.7|13307.8|13305|13306.8|13303.7|24
1680824700000|2023-04-06 23:45:00|13306|13302.5|13305.7|13302.2|13307.2|13303.7|13305.3|13301.8|81
1680825000000|2023-04-06 23:50:00|13305.6|13302.1|13306.9|13303.4|13307.1|13304.2|13305.6|13302.1|43
1680825300000|2023-04-06 23:55:00|13307|13303.5|13306.9|13303.4|13307.1|13304.1|13306.1|13303.3|34
1680825600000|2023-04-07 00:00:00|13307|13303.5|13305.7|13302.2|13307.2|13303.7|13305.1|13301.9|55
1680825900000|2023-04-07 00:05:00|13305.8|13302.3|13305.5|13302|13306.8|13303.3|13305.4|13301.9|39
1680826200000|2023-04-07 00:10:00|13305.4|13301.9|13304.6|13302.6|13305.6|13302.7|13304.6|13301.8|22
1680826500000|2023-04-07 00:15:00|13305.6|13302.1|13304.9|13302.9|13305.8|13303.1|13304.8|13301.9|33
1680826800000|2023-04-07 00:20:00|13304.8|13302.8|13306.5|13304.5|13306.9|13304.6|13304.8|13302.3|23
1680827100000|2023-04-07 00:25:00|13306.6|13304.6|13306.4|13304.4|13307.2|13304.6|13306.3|13303.6|23
1680827400000|2023-04-07 00:30:00|13306.3|13304.3|13309.7|13306.2|13309.9|13307.1|13306.3|13304.3|23
1680827700000|2023-04-07 00:35:00|13309.8|13306.3|13307.3|13303.8|13310.6|13307.2|13307.1|13303.6|57
1680828000000|2023-04-07 00:40:00|13307.2|13303.7|13307.1|13303.6|13307.3|13304.5|13306.3|13302.8|42
1680828300000|2023-04-07 00:45:00|13307|13303.5|13308|13304.5|13309.1|13305.6|13306.5|13303|69
1680828600000|2023-04-07 00:50:00|13307.6|13304.1|13308.5|13305|13309.3|13305.8|13307.5|13304|53
1680828900000|2023-04-07 00:55:00|13309.5|13306|13308.3|13306.3|13309.5|13306.7|13308.3|13305.4|25
1680829200000|2023-04-07 01:00:00|13308.4|13306.4|13306.9|13303.4|13310.2|13306.7|13306.8|13303.3|87
1680829500000|2023-04-07 01:05:00|13306.8|13303.3|13306.6|13303.1|13306.8|13304.2|13305.4|13303.1|47
1680829800000|2023-04-07 01:10:00|13306.7|13303.2|13308.2|13304.7|13308.2|13305.1|13306.1|13303.2|81
1680830100000|2023-04-07 01:15:00|13308.1|13304.6|13306.4|13302.9|13308.2|13304.7|13305.8|13302.3|54
1680830400000|2023-04-07 01:20:00|13306.3|13302.8|13304.9|13301.4|13306.3|13302.8|13304.8|13301.3|80
1680830700000|2023-04-07 01:25:00|13304.8|13301.3|13307.2|13303.7|13307.2|13303.7|13304.6|13301.1|79
1680831000000|2023-04-07 01:30:00|13307.5|13304|13307.8|13304.3|13308.4|13304.9|13306.4|13302.9|124
1680831300000|2023-04-07 01:35:00|13307.9|13304.4|13307.7|13304.2|13308.2|13304.9|13305.8|13302.3|83
1680831600000|2023-04-07 01:40:00|13306.9|13304.9|13303.7|13301.7|13307.1|13305.1|13303.6|13301.6|38
1680831900000|2023-04-07 01:45:00|13303.6|13301.6|13304.5|13301|13304.6|13301.9|13303.3|13301|50
1680832200000|2023-04-07 01:50:00|13304.6|13301.1|13303.8|13301.8|13304.7|13302|13303.8|13301|38
1680832500000|2023-04-07 01:55:00|13303.9|13301.9|13307.6|13304.1|13307.6|13304.9|13303.8|13301.8|76
1680832800000|2023-04-07 02:00:00|13306.9|13304.9|13306.9|13303.4|13307.7|13304.9|13306|13303.2|26
1680833100000|2023-04-07 02:05:00|13306.8|13303.3|13307|13303.5|13307.2|13304.3|13306|13303.3|43
1680833400000|2023-04-07 02:10:00|13307.1|13303.6|13305.6|13303.6|13307.1|13304.3|13305.5|13302.8|52
1680833700000|2023-04-07 02:15:00|13305.5|13303.5|13307|13303.5|13307.1|13304|13304.3|13301.8|45
1680834000000|2023-04-07 02:20:00|13306.9|13303.4|13305.6|13302.1|13307|13303.5|13304.9|13301.4|64
1680834300000|2023-04-07 02:25:00|13305.7|13302.2|13304.1|13302.1|13305.7|13302.7|13304.1|13301.5|37
1680834600000|2023-04-07 02:30:00|13304.2|13302.2|13306.1|13302.6|13306.1|13303.3|13304.1|13302.1|26
1680834900000|2023-04-07 02:35:00|13305.9|13303.9|13308.2|13304.7|13308.8|13305.3|13305.9|13303.4|47
1680835200000|2023-04-07 02:40:00|13308.1|13304.6|13307.4|13305.4|13308.2|13305.4|13307|13303.5|44
1680835500000|2023-04-07 02:45:00|13307.3|13305.3|13308.1|13304.6|13308.2|13305.4|13307.3|13304.5|23
1680835800000|2023-04-07 02:50:00|13308.2|13304.7|13308.5|13305|13308.7|13305.3|13307.3|13304.5|45
1680836100000|2023-04-07 02:55:00|13308.6|13305.1|13309.4|13307.4|13310.3|13307.6|13308.6|13305.1|59
1680836400000|2023-04-07 03:00:00|13309.3|13307.3|13311.6|13308.1|13312|13309.1|13309.3|13306.6|40
1680836700000|2023-04-07 03:05:00|13311.7|13308.2|13311.4|13307.9|13311.7|13308.2|13311.1|13307.6|39
1680837000000|2023-04-07 03:10:00|13311.5|13308|13311.7|13308.2|13311.8|13308.3|13311.4|13307.9|20
1680837300000|2023-04-07 03:15:00|13311.6|13308.1|13310.8|13308.8|13311.7|13308.8|13310.8|13308|17
1680837600000|2023-04-07 03:20:00|13311.6|13308.1|13310.6|13307.1|13311.6|13308.1|13309.9|13306.8|34
1680837900000|2023-04-07 03:25:00|13310.7|13307.2|13310.4|13306.9|13310.7|13307.9|13309.9|13306.9|28
1680838200000|2023-04-07 03:30:00|13310.3|13306.8|13309.2|13305.7|13310.7|13307.2|13309|13305.5|46
1680838500000|2023-04-07 03:35:00|13309.3|13305.8|13310.3|13306.8|13310.4|13306.9|13309.3|13305.8|40
1680838800000|2023-04-07 03:40:00|13310.2|13306.7|13309.6|13306.1|13310.5|13307|13309.2|13305.7|39
1680839100000|2023-04-07 03:45:00|13309.7|13306.2|13308.3|13306.3|13310.6|13307.1|13308.3|13305.4|47
1680839400000|2023-04-07 03:50:00|13309.7|13307.7|13309.1|13307.1|13310.5|13307.9|13309|13306.3|21
1680839700000|2023-04-07 03:55:00|13309|13307|13309.6|13306.1|13309.7|13307.1|13308.7|13305.8|27
1680840000000|2023-04-07 04:00:00|13309.4|13305.9|13309|13305.5|13309.7|13306.2|13309|13305.5|22
1680840300000|2023-04-07 04:05:00|13309.1|13305.6|13308.7|13306.7|13309.1|13306.8|13307.9|13305.2|27
1680840600000|2023-04-07 04:10:00|13308.8|13306.8|13310.1|13306.6|13310.3|13307.4|13308.1|13305.3|55
1680840900000|2023-04-07 04:15:00|13310|13306.5|13310.3|13308.3|13311|13308.3|13309.5|13306.5|45
1680841200000|2023-04-07 04:20:00|13310.2|13308.2|13310.5|13307|13312.1|13308.6|13310.1|13307|60
1680841500000|2023-04-07 04:25:00|13310.8|13307.3|13307|13305|13310.9|13307.4|13306.9|13304|69
1680841800000|2023-04-07 04:30:00|13306.9|13304.9|13306.9|13303.4|13307.3|13304.9|13305.4|13301.9|43
1680842100000|2023-04-07 04:35:00|13307|13303.5|13306.5|13303|13307.1|13304.3|13306.1|13303|29
1680842400000|2023-04-07 04:40:00|13306.4|13302.9|13307|13305|13307.7|13305|13305.6|13302.9|28
1680842700000|2023-04-07 04:45:00|13306.9|13304.9|13307.8|13304.3|13307.8|13305|13306.3|13303.6|34
1680843000000|2023-04-07 04:50:00|13307.7|13304.2|13307.9|13304.4|13307.9|13305.2|13307|13304.2|26
1680843300000|2023-04-07 04:55:00|13308|13304.5|13308.7|13305.2|13309.6|13306.1|13307.9|13304.4|33
1680843600000|2023-04-07 05:00:00|13308.8|13305.3|13308.6|13305.1|13309.8|13306.3|13307.9|13305.1|59
1680843900000|2023-04-07 05:05:00|13308.7|13305.2|13307.2|13303.7|13308.9|13305.4|13306.9|13303.4|47
1680844200000|2023-04-07 05:10:00|13307.1|13303.6|13307.8|13304.3|13308.3|13304.8|13307|13303.5|87
1680844500000|2023-04-07 05:15:00|13307.7|13304.2|13307.4|13303.9|13308.5|13305|13307|13303.5|74
1680844800000|2023-04-07 05:20:00|13307.3|13303.8|13306.5|13303|13307.3|13303.8|13306.3|13302.8|35
1680845100000|2023-04-07 05:25:00|13306.6|13303.1|13306|13302.5|13306.6|13303.1|13305.8|13302.3|51
1680845400000|2023-04-07 05:30:00|13305.9|13302.4|13305.8|13302.3|13306|13303.1|13305|13302.2|31
1680845700000|2023-04-07 05:35:00|13305.9|13302.4|13306|13302.5|13306.1|13302.6|13305.8|13302.3|40
1680846000000|2023-04-07 05:40:00|13305.1|13303.1|13305|13301.5|13306|13303.1|13304|13301.3|63
1680846300000|2023-04-07 05:45:00|13304.2|13302.2|13305.3|13301.8|13306|13303.1|13304.2|13301.7|41
1680846600000|2023-04-07 05:50:00|13305.4|13301.9|13304.9|13301.4|13305.7|13302.8|13304.6|13301.3|44
1680846900000|2023-04-07 05:55:00|13304.8|13301.3|13305.1|13301.6|13305.2|13302.5|13304.3|13301.3|30
1680847200000|2023-04-07 06:00:00|13305.3|13301.8|13309.2|13305.7|13309.2|13305.7|13305.3|13301.8|101
1680847500000|2023-04-07 06:05:00|13309.3|13305.8|13308.6|13305.1|13311|13307.5|13308.1|13304.6|106
1680847800000|2023-04-07 06:10:00|13308.7|13305.2|13309.1|13305.6|13309.7|13306.2|13306.9|13304.1|64
1680848100000|2023-04-07 06:15:00|13309|13305.5|13307.6|13304.1|13309.9|13306.4|13307.5|13304|91
1680848400000|2023-04-07 06:20:00|13307.7|13304.2|13309.9|13306.4|13309.9|13307.2|13306.9|13303.4|75
1680848700000|2023-04-07 06:25:00|13309.8|13306.3|13304.8|13301.3|13310|13306.5|13304.8|13301.3|93
1680849000000|2023-04-07 06:30:00|13304.7|13301.2|13307.3|13303.8|13307.3|13304.2|13304|13300.8|84
1680849300000|2023-04-07 06:35:00|13307.4|13303.9|13308.8|13305.3|13309.5|13306.3|13307.4|13303.9|77
1680849600000|2023-04-07 06:40:00|13308.9|13305.4|13308.8|13305.3|13309|13305.5|13308.8|13305.3|64
1680849900000|2023-04-07 06:45:00|13308.9|13305.4|13308.1|13306.1|13309|13306.2|13308.1|13305.2|40
1680850200000|2023-04-07 06:50:00|13308.2|13306.2|13308.9|13305.4|13309|13306.3|13308.1|13305.4|27
1680850500000|2023-04-07 06:55:00|13309|13305.5|13307|13305|13309.1|13306.2|13306.9|13304.2|57
1680850800000|2023-04-07 07:00:00|13307.1|13305.1|13306.6|13303.1|13307.9|13305.1|13306.4|13302.9|93
1680851100000|2023-04-07 07:05:00|13305.8|13303.8|13304.6|13301.1|13306.3|13304.1|13303.9|13301|71
1680851400000|2023-04-07 07:10:00|13304.5|13301|13304.5|13301|13304.6|13301.8|13303.3|13300.9|60
1680851700000|2023-04-07 07:15:00|13304.4|13300.9|13301.7|13298.2|13304.5|13301.8|13301.7|13298.2|95
1680852000000|2023-04-07 07:20:00|13300.9|13298.9|13302.8|13299.3|13302.9|13299.4|13300.7|13298.2|61
1680852300000|2023-04-07 07:25:00|13302.7|13299.2|13303.1|13301.1|13304.7|13301.2|13302.7|13299.2|76
1680852600000|2023-04-07 07:30:00|13303.2|13301.2|13302.8|13299.3|13304|13301.2|13302.7|13299.2|77
1680852900000|2023-04-07 07:35:00|13302.7|13299.2|13300.7|13297.2|13303|13300|13300.7|13297.2|80
1680853200000|2023-04-07 07:40:00|13300.8|13297.3|13304.9|13301.4|13305.4|13301.9|13300.7|13297.2|126
1680853500000|2023-04-07 07:45:00|13305|13301.5|13306.5|13303|13306.6|13303.1|13304.6|13301.1|154
1680853800000|2023-04-07 07:50:00|13306.4|13302.9|13306.9|13303.4|13307.3|13303.8|13306.3|13302.8|104
1680854100000|2023-04-07 07:55:00|13306.8|13303.3|13306.9|13303.4|13307.4|13303.9|13306.8|13303.3|99
1680854400000|2023-04-07 08:00:00|13307|13303.5|13308|13304.5|13308.6|13305.1|13306.9|13303.4|97
1680854700000|2023-04-07 08:05:00|13307.9|13304.4|13307.7|13304.2|13308|13305|13306.9|13303.9|66
1680855000000|2023-04-07 08:10:00|13307.6|13304.1|13307.9|13304.4|13308.1|13304.6|13307.6|13304.1|54
1680855300000|2023-04-07 08:15:00|13307.8|13304.3|13307.7|13304.2|13308|13304.5|13307.6|13304.1|54
1680855600000|2023-04-07 08:20:00|13307.6|13304.1|13307.6|13304.1|13307.9|13304.4|13307.4|13303.9|41
1680855900000|2023-04-07 08:25:00|13307.7|13304.2|13307.7|13304.2|13307.9|13304.4|13307.4|13303.9|58
1680856200000|2023-04-07 08:30:00|13307.6|13304.1|13306.9|13303.4|13307.7|13304.2|13306.3|13302.8|74
1680856500000|2023-04-07 08:35:00|13307|13303.5|13305.4|13301.9|13307|13303.5|13305.4|13301.9|61
1680856800000|2023-04-07 08:40:00|13305.5|13302|13307.7|13304.2|13307.9|13304.4|13305.4|13301.9|48
1680857100000|2023-04-07 08:45:00|13307.8|13304.3|13302.9|13299.4|13307.8|13304.3|13302.3|13298.8|81
1680857400000|2023-04-07 08:50:00|13302.8|13299.3|13304.9|13301.4|13304.9|13302.1|13302.8|13299.3|68
1680857700000|2023-04-07 08:55:00|13304.8|13301.3|13304.5|13301|13304.9|13301.4|13304.2|13300.7|44
1680858000000|2023-04-07 09:00:00|13304.6|13301.1|13301.9|13298.4|13305.3|13301.8|13301.7|13298.2|85
1680858300000|2023-04-07 09:05:00|13301.1|13299.1|13302.7|13299.2|13303.2|13299.7|13300.6|13297.1|120
1680858600000|2023-04-07 09:10:00|13302.8|13299.3|13300.7|13297.2|13303.8|13300.3|13300.4|13296.9|221
1680858900000|2023-04-07 09:15:00|13300.6|13297.1|13302.1|13298.6|13302.3|13298.8|13299.7|13296.2|138
1680859200000|2023-04-07 09:20:00|13302|13298.5|13300.2|13296.7|13303|13299.5|13300.2|13296.7|101
1680859500000|2023-04-07 09:25:00|13300.6|13297.1|13300.7|13297.2|13300.8|13297.9|13299.8|13296.7|80
1680859800000|2023-04-07 09:30:00|13300.6|13297.1|13299.6|13296.1|13300.9|13297.9|13298.9|13295.4|103
1680860100000|2023-04-07 09:35:00|13299.7|13296.2|13299.2|13295.7|13300.1|13296.6|13299.1|13295.6|119
1680860400000|2023-04-07 09:40:00|13299.1|13295.6|13295.9|13292.4|13299.1|13295.6|13295.8|13292.3|124
1680860700000|2023-04-07 09:45:00|13296.1|13292.6|13299.8|13296.3|13299.9|13296.4|13295.8|13292.3|111
1680861000000|2023-04-07 09:50:00|13299.9|13296.4|13299.1|13295.6|13299.9|13296.4|13297.8|13294.3|106
1680861300000|2023-04-07 09:55:00|13299|13295.5|13299|13295.5|13299.1|13295.6|13298.3|13294.8|76
1680861600000|2023-04-07 10:00:00|13299.1|13295.6|13301.1|13297.6|13302|13298.5|13298.8|13295.3|84
1680861900000|2023-04-07 10:05:00|13301|13297.5|13301|13297.5|13301|13298.1|13300|13297|54
1680862200000|2023-04-07 10:10:00|13300.9|13297.4|13300.6|13297.1|13301.1|13297.6|13299.8|13296.3|96
1680862500000|2023-04-07 10:15:00|13300.7|13297.2|13299.7|13296.2|13301|13297.5|13299.7|13296.2|76
1680862800000|2023-04-07 10:20:00|13299.8|13296.3|13298.7|13295.2|13300.7|13297.2|13298.6|13295.1|73
1680863100000|2023-04-07 10:25:00|13298.6|13295.1|13299.7|13296.2|13299.9|13296.4|13297.3|13294.6|51
1680863400000|2023-04-07 10:30:00|13299.8|13296.3|13299.3|13295.8|13300.7|13297.2|13298.7|13295.2|81
1680863700000|2023-04-07 10:35:00|13299.2|13295.7|13299.2|13295.7|13299.9|13296.4|13299.2|13295.7|54
1680864000000|2023-04-07 10:40:00|13299.3|13295.8|13300.3|13296.8|13300.3|13296.8|13299.3|13295.8|78
1680864300000|2023-04-07 10:45:00|13300.2|13296.7|13300|13296.5|13300.6|13297.1|13299.9|13296.4|90
1680864600000|2023-04-07 10:50:00|13300.1|13296.6|13299.8|13296.3|13300.3|13296.8|13299.1|13295.6|90
1680864900000|2023-04-07 10:55:00|13299.9|13296.4|13299.9|13296.4|13300.2|13296.7|13299.6|13296.1|76
1680865200000|2023-04-07 11:00:00|13300|13296.5|13301.2|13297.7|13301.7|13298.2|13299.9|13296.4|85
1680865500000|2023-04-07 11:05:00|13301.1|13297.6|13301.2|13297.7|13301.3|13298.4|13300.1|13297.4|51
1680865800000|2023-04-07 11:10:00|13301.3|13297.8|13301|13297.5|13301.7|13298.2|13300.8|13297.3|71
1680866100000|2023-04-07 11:15:00|13300.9|13297.4|13300.7|13298.7|13301.6|13298.8|13300.6|13297.4|57
1680866400000|2023-04-07 11:20:00|13301.3|13297.8|13301|13299|13301.6|13299.1|13300.8|13297.7|30
1680866700000|2023-04-07 11:25:00|13300.9|13298.9|13300.6|13298.6|13301.3|13298.9|13300.1|13297.7|16
1680867000000|2023-04-07 11:30:00|13300.7|13298.7|13303.7|13300.2|13303.7|13300.2|13300.5|13298.5|41
1680867300000|2023-04-07 11:35:00|13303.8|13300.3|13302.8|13299.3|13305.2|13301.7|13302.3|13299.1|129
1680867600000|2023-04-07 11:40:00|13302.6|13299.1|13307|13303.5|13307|13303.5|13302.6|13299.1|117
1680867900000|2023-04-07 11:45:00|13306.9|13303.4|13309.1|13305.6|13309.1|13305.6|13305.8|13302.3|110
1680868200000|2023-04-07 11:50:00|13309|13305.5|13307.7|13304.2|13309.1|13305.9|13307|13304|88
1680868500000|2023-04-07 11:55:00|13307.6|13304.1|13306.6|13304.6|13307.7|13304.9|13306.5|13304|77
1680868800000|2023-04-07 12:00:00|13306.7|13304.7|13308.9|13305.4|13309.2|13305.7|13306.6|13304.6|51
1680869100000|2023-04-07 12:05:00|13308.8|13305.3|13309.5|13306|13310.3|13306.8|13308.7|13305.2|85
1680869400000|2023-04-07 12:10:00|13309.4|13305.9|13309.8|13306.3|13310.8|13307.3|13308.9|13305.8|86
1680869700000|2023-04-07 12:15:00|13309.9|13306.4|13310.7|13307.2|13310.7|13307.2|13309|13305.5|58
1680870000000|2023-04-07 12:20:00|13310.6|13307.1|13308.6|13305.1|13310.8|13307.3|13308.6|13305.1|87
1680870300000|2023-04-07 12:25:00|13308.7|13305.2|13314.2|13298.2|13316.7|13306.2|13307.5|13295.2|186
1680870600000|2023-04-07 12:30:00|13314.3|13298.3|13327|13323.5|13327|13323.5|13306.4|13298.1|385
1680870900000|2023-04-07 12:35:00|13327.4|13323.9|13325.3|13321.8|13328.5|13325|13325|13321.5|267
1680871200000|2023-04-07 12:40:00|13325.2|13321.7|13319|13315.5|13325.2|13321.7|13318.6|13315.1|156
1680871500000|2023-04-07 12:45:00|13319.1|13315.6|13312.3|13308.8|13319.1|13315.6|13307|13303.5|243
1680871800000|2023-04-07 12:50:00|13312.1|13308.6|13313.3|13309.8|13314.3|13310.8|13310.4|13306.9|266
1680872100000|2023-04-07 12:55:00|13313.2|13309.7|13313.3|13309.8|13315.4|13311.9|13311.8|13308.3|172
1680872400000|2023-04-07 13:00:00|13313.4|13309.9|13313.6|13310.1|13313.6|13310.1|13311.7|13308.2|138
1680872700000|2023-04-07 13:05:00|13313.8|13310.3|13313.2|13309.7|13314.4|13310.9|13311.8|13308.3|97
1680873000000|2023-04-07 13:10:00|13313.3|13309.8|13318|13314.5|13318|13314.5|13313.3|13309.8|87
1680873300000|2023-04-07 13:15:00|13318.1|13314.6|13320.5|13317|13320.6|13317.1|13316.4|13312.9|80
1680873600000|2023-04-07 13:20:00|13320.2|13316.7|13320.1|13316.6|13321|13317.5|13319.1|13315.6|76
1680873900000|2023-04-07 13:25:00|13320|13316.5|13319.1|13315.6|13320|13316.5|13317.4|13313.9|70
1680874200000|2023-04-07 13:30:00|13319|13315.5|13318.4|13314.9|13319.9|13316.4|13318.3|13314.8|62
1680874500000|2023-04-07 13:35:00|13318.5|13315|13320|13316.5|13320.4|13316.9|13318.5|13315|76
1680874800000|2023-04-07 13:40:00|13320.1|13316.6|13321.5|13318|13321.5|13318|13319.3|13315.8|45
1680875100000|2023-04-07 13:45:00|13321.6|13318.1|13321.1|13317.6|13321.7|13318.2|13320.5|13317|52
1680875400000|2023-04-07 13:50:00|13321|13317.5|13325.9|13322.4|13325.9|13322.4|13321|13317.5|44
1680875700000|2023-04-07 13:55:00|13325.8|13322.3|13322.8|13319.3|13328.2|13324.7|13322.8|13319.3|91
1680876000000|2023-04-07 14:00:00|13322.9|13319.4|13324|13320.5|13324.7|13321.2|13322.9|13319.4|65
1680876300000|2023-04-07 14:05:00|13324.1|13320.6|13324.4|13320.9|13324.4|13320.9|13324.1|13320.6|11
1680876600000|2023-04-07 14:10:00|13324.3|13320.8|13322.8|13319.3|13324.6|13321.1|13322.8|13319.3|32
1680876900000|2023-04-07 14:15:00|13322.9|13319.4|13323.2|13319.7|13323.4|13319.9|13322.6|13319.1|18
1680877200000|2023-04-07 14:20:00|13323.1|13319.6|13318.8|13315.3|13323.1|13319.6|13318.8|13315.3|36
1680877500000|2023-04-07 14:25:00|13318.5|13315|13317.3|13313.8|13318.5|13315|13317.2|13313.7|29
1680877800000|2023-04-07 14:30:00|13317.4|13313.9|13319.1|13315.6|13319.2|13315.7|13317.4|13313.9|36
1680878100000|2023-04-07 14:35:00|13319|13315.5|13317.2|13313.7|13319.1|13315.6|13317.1|13313.6|29
1680878400000|2023-04-07 14:40:00|13317.3|13313.8|13314.1|13310.6|13318.3|13314.8|13313.9|13310.4|77
1680878700000|2023-04-07 14:45:00|13314|13310.5|13314.1|13310.6|13314.2|13310.7|13313.7|13310.2|22
1680879000000|2023-04-07 14:50:00|13314|13310.5|13314.1|13310.6|13314.2|13310.7|13313.9|13310.4|9
1680879300000|2023-04-07 14:55:00|13314.2|13310.7|13312.3|13308.8|13315.1|13311.6|13311.9|13308.4|45
1680879600000|2023-04-07 15:00:00|13312.6|13309.1|13313.3|13309.8|13313.5|13310|13312.1|13308.6|67
1680879900000|2023-04-07 15:05:00|13313.2|13309.7|13321|13309.9|13330|13321.9|13313|13309.5|207
1680880200000|2023-04-07 15:10:00|13320.7|13310.1|13316.3|13312.8|13321.3|13314.5|13315.6|13310.1|116
1680880500000|2023-04-07 15:15:00|13316.4|13312.9|13316.3|13312.8|13316.6|13313.1|13315.9|13312.4|48
1680880800000|2023-04-07 15:20:00|13315.9|13312.4|13316.6|13313.1|13317.4|13313.9|13315.9|13312.4|16
1680881100000|2023-04-07 15:25:00|13316.4|13312.9|13316.9|13313.4|13317.2|13313.7|13316.3|13312.8|65
1680881400000|2023-04-07 15:30:00|13316.8|13313.3|13316.2|13312.7|13317|13313.5|13316.2|13312.7|10
1680881700000|2023-04-07 15:35:00|13316.5|13313|13316.3|13312.8|13316.7|13313.2|13316.2|13312.7|7
1680882000000|2023-04-07 15:40:00|13316.2|13312.7|13316.2|13312.7|13316.2|13312.7|13316.2|13312.7|1
1680882300000|2023-04-07 15:45:00|13316.3|13312.8|13316.3|13312.8|13316.3|13312.8|13316.2|13312.7|3
1680882600000|2023-04-07 15:50:00|13316.2|13312.7|13316.4|13312.9|13316.7|13313.2|13316.2|13312.7|7
1680882900000|2023-04-07 15:55:00|13316.5|13313|13317.3|13313.8|13317.3|13313.8|13316.4|13312.9|27
1680883200000|2023-04-07 16:00:00|13317.4|13313.9|13325.9|13313.7|13327.2|13315.7|13316.9|13312.7|227
1680883500000|2023-04-07 16:05:00|13325.7|13313.8|13325.9|13314.4|13326|13314.6|13325.1|13313.3|60
1680883800000|2023-04-07 16:10:00|13325.8|13314.5|13326.5|13313.7|13326.6|13315.1|13325.4|13312.9|70
1680884100000|2023-04-07 16:15:00|13326.3|13313.8|13325.6|13314.5|13326.3|13314.6|13325.4|13313.8|29
1680884400000|2023-04-07 16:20:00|13325.9|13314.3|13326.8|13313.1|13327|13314.4|13325.6|13312.7|78
1680884700000|2023-04-07 16:25:00|13326.5|13312.9|13325.7|13315.5|13327.2|13315.5|13325.6|13312.5|209
1680885000000|2023-04-07 16:30:00|13326.1|13315.6|13325.3|13313.7|13327.1|13315.6|13325.1|13312.8|49
1680885300000|2023-04-07 16:35:00|13325.1|13313.8|13325.3|13313.6|13325.8|13314.2|13324.9|13313|27
1680885600000|2023-04-07 16:40:00|13325.4|13313.8|13326|13313.9|13326|13313.9|13325.3|13313.7|7
1680885900000|2023-04-07 16:45:00|13326.2|13313.8|13325.8|13313.9|13326.2|13313.9|13325.5|13313.7|18
1680886200000|2023-04-07 16:50:00|13325.7|13313.8|13325.7|13313.7|13325.9|13313.9|13325.7|13313.7|19
1680886500000|2023-04-07 16:55:00|13325.6|13313.2|13328.3|13312.3|13328.3|13313.4|13325.6|13312.3|79
1680886800000|2023-04-07 17:00:00|13327.8|13312.6|13327.7|13312.8|13328.8|13313.5|13327.4|13312.2|80
1680887100000|2023-04-07 17:05:00|13327.8|13312.7|13327.6|13313|13328.7|13313.9|13327.1|13312.1|41
1680887400000|2023-04-07 17:10:00|13327.5|13312.9|13327.8|13312.6|13328.6|13313.7|13326.8|13312.2|56
1680887700000|2023-04-07 17:15:00|13327.7|13312.9|13327.4|13312.6|13328.4|13313.6|13327|13312.2|65
1680888000000|2023-04-07 17:20:00|13327.5|13312.5|13328.6|13313.1|13329.1|13313.6|13327.2|13311.9|121
1680888300000|2023-04-07 17:25:00|13328.5|13313.4|13323.4|13311.9|13328.8|13314.8|13323.1|13311.6|429
1680888600000|2023-04-07 17:30:00|13323.3|13312|13324.3|13311.9|13328|13312.3|13323.2|13311.2|74
1680888900000|2023-04-07 17:35:00|13324.2|13312|13329.6|13313.6|13330.5|13322.8|13323.4|13310.9|518
1680889200000|2023-04-07 17:40:00|13329.5|13313.5|13329.8|13313.8|13330.3|13314.3|13328.8|13312.8|367
1680889500000|2023-04-07 17:45:00|13329.6|13314|13328.3|13312.3|13330.5|13315.5|13327.9|13312.2|396
1680889800000|2023-04-07 17:50:00|13328.4|13312.5|13327.5|13314.5|13329.5|13314.8|13327.5|13312.4|472
1680890100000|2023-04-07 17:55:00|13327.4|13314.7|13328.9|13313.2|13329.7|13314.7|13327.2|13312.3|427
1680890400000|2023-04-07 18:00:00|13328.8|13313.3|13329|13313.5|13329.6|13314.1|13322.7|13310.8|402
1680890700000|2023-04-07 18:05:00|13328.9|13313.6|13319.6|13316.1|13329.6|13316.7|13319.5|13310.7|427
1680891000000|2023-04-07 18:10:00|13319.8|13316.3|13329.4|13315.7|13330|13316.4|13319.1|13310.9|308
1680891300000|2023-04-07 18:15:00|13329.3|13315.9|13329.6|13316.3|13329.7|13316.4|13328.5|13313.5|73
1680891600000|2023-04-07 18:20:00|13328.9|13316.4|13324.6|13311.2|13329.8|13316.6|13318.7|13309|164
1680891900000|2023-04-07 18:25:00|13324.8|13311.4|13327.2|13311.2|13329.7|13313.9|13323.2|13307.2|273
1680892200000|2023-04-07 18:30:00|13327.5|13311.5|13327.1|13311.1|13328.1|13312.1|13326.4|13310.4|402
1680892500000|2023-04-07 18:35:00|13327.6|13311.6|13327.4|13311.4|13328.2|13312.2|13326.4|13310.4|636
1680892800000|2023-04-07 18:40:00|13327.5|13311.5|13327.2|13311.2|13328|13312|13326.7|13310.7|693
1680893100000|2023-04-07 18:45:00|13327.7|13311.7|13327.1|13311.1|13328.1|13312.1|13326.8|13310.8|782
1680893400000|2023-04-07 18:50:00|13327.4|13311.4|13327.6|13311.6|13328|13312|13325.6|13309.6|548
1680893700000|2023-04-07 18:55:00|13327.7|13311.7|13328.7|13312.7|13329.2|13313.2|13326|13310|467
1680894000000|2023-04-07 19:00:00|13327.3|13311.3|13327.5|13311.5|13329.1|13313.1|13326.4|13310.4|171
1680894300000|2023-04-07 19:05:00|13327.6|13311.6|13327.4|13311.4|13330.5|13314.5|13327.1|13311.1|92
1680894600000|2023-04-07 19:10:00|13327.3|13311.3|13327.3|13311.3|13328.1|13312.1|13327.2|13311.2|40
1680894900000|2023-04-07 19:15:00|13327.2|13311.2|13327.5|13311.5|13328.1|13312.1|13327.2|13311.2|23
1680895200000|2023-04-07 19:20:00|13327.6|13311.6|13327.7|13311.7|13327.7|13311.7|13327.3|13311.3|7
1680895500000|2023-04-07 19:25:00|13327.8|13311.8|13327.7|13311.7|13328.3|13312.3|13327.6|13311.6|10
1680895800000|2023-04-07 19:30:00|13327.6|13311.6|13327.3|13311.3|13327.7|13311.7|13327.1|13311.1|12
1680896100000|2023-04-07 19:35:00|13327.6|13311.6|13327.2|13311.2|13327.6|13311.6|13327|13311|23
1680896400000|2023-04-07 19:40:00|13327.1|13311.1|13327.5|13311.5|13327.5|13311.5|13327|13311|8
1680897000000|2023-04-07 19:50:00|13327.4|13311.4|13321.9|13305.9|13334.1|13318.1|13321.9|13305.9|200
1680897300000|2023-04-07 19:55:00|13321.8|13305.8|13333.6|13320.2|13335.2|13320.2|13321.3|13305.3|154
1680897600000|2023-04-07 20:00:00|13333.5|13319.6|13319.5|13303.5|13335.4|13320.3|13306.4|13290.4|475
1680897900000|2023-04-07 20:05:00|13319.3|13303.3|13305.5|13289.5|13325.8|13309.8|13301|13285|352
1680898200000|2023-04-07 20:10:00|13305.7|13289.7|13318.3|13302.3|13320.6|13304.6|13302.2|13286.2|360
1680898500000|2023-04-07 20:15:00|13317.6|13301.6|13312.4|13296.4|13337.8|13321.8|13304.9|13288.9|391
1680898800000|2023-04-07 20:20:00|13311.9|13295.9|13325.9|13309.9|13327|13311|13301.9|13285.9|249
1680899100000|2023-04-07 20:25:00|13326.2|13310.2|13299.7|13283.7|13329.8|13313.8|13299.7|13283.7|261
1680899400000|2023-04-07 20:30:00|13302.8|13286.8|13302.8|13286.8|13303.8|13287.8|13297|13281|32
1680899700000|2023-04-07 20:35:00|13302.9|13286.9|13335.2|13319.2|13336.8|13320.8|13296.1|13280.1|118
1680900000000|2023-04-07 20:40:00|13335.1|13319.1|13304.9|13288.9|13335.2|13319.2|13299.5|13283.5|169
1680900300000|2023-04-07 20:45:00|13305.6|13289.6|13303.1|13287.1|13305.6|13289.6|13303.1|13287.1|2
1680900600000|2023-04-07 20:50:00|13302|13286|13310.2|13294.2|13310.3|13294.3|13302|13286|10
1680900900000|2023-04-07 20:55:00|13309.4|13293.4|13304.1|13288.1|13310|13294|13297.3|13281.3|43
1681070400000|2023-04-09 20:00:00|13302.1|13285.1|13297.8|13275.8|13302.1|13285.1|13297|13275|4
1681070700000|2023-04-09 20:05:00|13296.7|13274.7|13295.3|13273.3|13297.8|13275.8|13288.7|13266.7|12
1681071600000|2023-04-09 20:20:00|13299.5|13277.5|13299.5|13277.5|13299.5|13277.5|13299.5|13277.5|1
1681072500000|2023-04-09 20:35:00|13297.7|13275.7|13299.5|13277.5|13299.5|13277.5|13297.7|13275.7|2
1681072800000|2023-04-09 20:40:00|13297.7|13275.7|13297.7|13275.7|13297.7|13275.7|13297.7|13275.7|1
1681073100000|2023-04-09 20:45:00|13299.5|13277.5|13297.7|13275.7|13299.6|13277.6|13297.7|13275.7|3
1681073400000|2023-04-09 20:50:00|13299.6|13277.6|13297.7|13275.7|13299.6|13277.6|13297.7|13275.7|2
1681074000000|2023-04-09 21:00:00|13296.7|13274.7|13302.5|13280.5|13302.5|13280.5|13296.7|13274.7|3
1681074300000|2023-04-09 21:05:00|13300.6|13278.6|13300.8|13278.8|13300.8|13278.8|13297.3|13275.3|8
1681074600000|2023-04-09 21:10:00|13302.2|13280.2|13297.7|13275.7|13302.2|13280.2|13297.4|13275.4|13
1681074900000|2023-04-09 21:15:00|13298.7|13276.7|13298.2|13277.2|13298.8|13277.2|13297.2|13275.7|12
1681075200000|2023-04-09 21:20:00|13295.7|13279.7|13297.8|13281.8|13300.1|13284.1|13294.7|13278.7|25
1681075500000|2023-04-09 21:25:00|13300.7|13284.7|13298.8|13282.8|13300.7|13284.7|13297.8|13281.8|15
1681075800000|2023-04-09 21:30:00|13299.1|13283.1|13297.8|13281.8|13299.1|13283.1|13296.1|13280.1|22
1681076100000|2023-04-09 21:35:00|13296.5|13280.5|13304|13288|13305.7|13289.7|13296.5|13280.5|35
1681076400000|2023-04-09 21:40:00|13303.9|13287.9|13304.7|13288.7|13306.2|13290.2|13302.3|13286.3|12
1681076700000|2023-04-09 21:45:00|13306.1|13290.1|13302.7|13286.7|13306.1|13290.1|13302.7|13286.7|9
1681077000000|2023-04-09 21:50:00|13303.6|13287.6|13304.7|13288.7|13306.1|13290.1|13302.7|13286.7|9
1681077300000|2023-04-09 21:55:00|13302.7|13286.7|13303.8|13287.8|13306|13290|13302.7|13286.7|10
1681077600000|2023-04-09 22:00:00|13304.2|13288.2|13307.2|13291.2|13307.3|13291.3|13303.2|13287.2|55
1681077900000|2023-04-09 22:05:00|13307.3|13291.3|13304.6|13288.6|13308.1|13292.4|13303.8|13288.5|70
1681078200000|2023-04-09 22:10:00|13305.2|13289.2|13305.2|13289.2|13305.5|13292.8|13303.9|13288.4|22
1681078500000|2023-04-09 22:15:00|13305.7|13289.7|13306.6|13293.5|13307.4|13293.6|13302.9|13289.3|47
1681078800000|2023-04-09 22:20:00|13306.5|13293.7|13307.6|13294.8|13308|13296.1|13306.3|13293.4|49
1681079100000|2023-04-09 22:25:00|13307|13296.1|13307.4|13296.4|13308.8|13296.9|13307|13294.5|44
1681079400000|2023-04-09 22:30:00|13307.5|13296.2|13308.2|13296.3|13309.6|13297.1|13304.7|13295|61
1681079700000|2023-04-09 22:35:00|13308.1|13296|13309.3|13298.4|13316.1|13304.2|13308|13295.2|137
1681080000000|2023-04-09 22:40:00|13309.2|13298.5|13309.8|13298.6|13310.5|13299.5|13306.6|13298.3|79
1681080300000|2023-04-09 22:45:00|13309.4|13298.7|13309.2|13299.5|13309.7|13300|13308.8|13298.6|32
1681080600000|2023-04-09 22:50:00|13309.4|13299.6|13311.3|13303.5|13315.2|13305.5|13309.2|13298.9|117
1681080900000|2023-04-09 22:55:00|13311.6|13303.7|13312.2|13302.9|13315.8|13306.6|13310.9|13302|97
1681081200000|2023-04-09 23:00:00|13311.2|13301.9|13308.7|13303.4|13311.7|13304.1|13307.2|13300.1|173
1681081500000|2023-04-09 23:05:00|13308.6|13303.1|13312.7|13306.5|13315.5|13307.7|13308.6|13303.1|112
1681081800000|2023-04-09 23:10:00|13313.1|13306.6|13311.5|13307.2|13313.3|13307.7|13310.8|13306.3|112
1681082100000|2023-04-09 23:15:00|13311.4|13307.3|13312.4|13308.9|13313.1|13309.3|13311.1|13307.1|126
1681082400000|2023-04-09 23:20:00|13312.5|13309|13311.1|13307.6|13313.6|13310.1|13311.1|13307.6|74
1681082700000|2023-04-09 23:25:00|13311.2|13307.7|13312.3|13308.8|13312.9|13309.4|13311.2|13307.7|75
1681083000000|2023-04-09 23:30:00|13312.4|13308.9|13312.1|13308.6|13312.9|13309.4|13311.2|13307.7|53
1681083300000|2023-04-09 23:35:00|13312|13308.5|13311.6|13308.1|13312.2|13308.7|13311.5|13308|60
1681083600000|2023-04-09 23:40:00|13311.5|13308|13311.6|13308.1|13311.9|13308.4|13308.4|13304.9|230
1681083900000|2023-04-09 23:45:00|13311.5|13308|13309.6|13306.1|13311.8|13308.3|13307.6|13304.1|102
1681084200000|2023-04-09 23:50:00|13309.8|13306.3|13310.2|13306.7|13310.7|13307.2|13308.1|13304.6|133
1681084500000|2023-04-09 23:55:00|13310.1|13306.6|13309|13305.5|13310.2|13306.6|13307.6|13304.1|168
1681084800000|2023-04-10 00:00:00|13308.5|13305|13309.2|13305.7|13309.8|13306.3|13306.3|13302.8|189
1681085100000|2023-04-10 00:05:00|13309.3|13305.8|13311.5|13308|13312.9|13309.4|13309.3|13305.8|153
1681085400000|2023-04-10 00:10:00|13311.4|13307.9|13311|13307.5|13311.4|13307.9|13308.8|13305.9|120
1681085700000|2023-04-10 00:15:00|13311.1|13307.6|13312.8|13309.3|13314.1|13311.4|13311.1|13307.6|121
1681086000000|2023-04-10 00:20:00|13312.7|13309.2|13317.3|13313.8|13317.9|13314.4|13310.8|13308.8|149
1681086300000|2023-04-10 00:25:00|13317.4|13313.9|13317.4|13313.9|13318.4|13315|13315.7|13312.2|211
1681086600000|2023-04-10 00:30:00|13317.5|13314|13318.4|13314.9|13320.2|13316.7|13316.5|13313.6|137
1681086900000|2023-04-10 00:35:00|13318.3|13314.8|13320.5|13317|13320.7|13318.6|13317.6|13314.8|126
1681087200000|2023-04-10 00:40:00|13320.6|13317.1|13319.3|13315.8|13320.6|13317.9|13318.3|13315.5|121
1681087500000|2023-04-10 00:45:00|13319.4|13315.9|13320.9|13317.4|13321.2|13319.1|13319.3|13315.8|102
1681087800000|2023-04-10 00:50:00|13321|13317.5|13319.8|13317.8|13321.2|13317.9|13319.1|13315.6|142
1681088100000|2023-04-10 00:55:00|13319.7|13317.7|13319.3|13317.3|13320.4|13317.7|13318.1|13316|111
1681088400000|2023-04-10 01:00:00|13319.2|13317.2|13319.2|13317.2|13321.3|13319.3|13318.6|13315.8|156
1681088700000|2023-04-10 01:05:00|13319.1|13317.1|13318.7|13316.7|13320.6|13317.4|13318.4|13315.8|168
1681089000000|2023-04-10 01:10:00|13318.9|13316.9|13317.4|13313.9|13319.2|13317.2|13316.6|13313.1|193
1681089300000|2023-04-10 01:15:00|13317.5|13314|13318|13314.5|13319.9|13316.4|13317.1|13313.6|131
1681089600000|2023-04-10 01:20:00|13318.1|13314.6|13321.7|13318.2|13321.9|13319.4|13318.1|13314.6|150
1681089900000|2023-04-10 01:25:00|13321.8|13318.3|13321.5|13318|13323.7|13320.9|13320.8|13317.8|150
1681090200000|2023-04-10 01:30:00|13321.6|13318.1|13327.1|13323.6|13327.3|13324.4|13321.5|13318|155
1681090500000|2023-04-10 01:35:00|13327.2|13323.7|13326.6|13323.1|13327.6|13324.1|13325.4|13321.9|164
1681090800000|2023-04-10 01:40:00|13326.7|13323.2|13325.9|13322.4|13327.2|13324.1|13323.8|13320.3|144
1681091100000|2023-04-10 01:45:00|13326|13322.5|13325.5|13322|13326.9|13324.4|13325.4|13321.9|91
1681091400000|2023-04-10 01:50:00|13325.4|13321.9|13325.2|13323.2|13325.7|13323.4|13321.9|13319.3|140
1681091700000|2023-04-10 01:55:00|13325.1|13323.1|13322.7|13319.2|13325.8|13323.3|13322.7|13319.2|159
1681092000000|2023-04-10 02:00:00|13323|13319.5|13321.7|13318.2|13323.6|13320.1|13321.7|13318.2|110
1681092300000|2023-04-10 02:05:00|13321.6|13318.1|13318.3|13316.3|13322.2|13319.5|13318|13316|96
1681092600000|2023-04-10 02:10:00|13318.4|13316.4|13318.2|13316.2|13318.5|13316.5|13316.5|13314.5|136
1681092900000|2023-04-10 02:15:00|13318.3|13316.3|13317.4|13315.4|13318.6|13316.6|13316.9|13314.9|62
1681093200000|2023-04-10 02:20:00|13317.5|13315.5|13315.9|13312.4|13317.5|13315.5|13314.6|13312.4|132
1681093500000|2023-04-10 02:25:00|13315.8|13312.3|13315.1|13313.1|13316.1|13313.1|13312.9|13310.9|96
1681093800000|2023-04-10 02:30:00|13315|13313|13317.5|13314|13317.5|13314|13314.4|13311.7|104
1681094100000|2023-04-10 02:35:00|13316.8|13314.8|13317.6|13315.6|13318|13315.6|13316|13313.3|96
1681094400000|2023-04-10 02:40:00|13317.5|13315.5|13315.8|13313.8|13317.6|13315.6|13315.4|13313.4|39
1681094700000|2023-04-10 02:45:00|13315.7|13313.7|13315.4|13313.4|13315.8|13313.8|13315.3|13313.3|65
1681095000000|2023-04-10 02:50:00|13315.5|13313.5|13314.4|13310.9|13315.5|13313.5|13312.8|13310.4|98
1681095300000|2023-04-10 02:55:00|13314.3|13310.8|13314.8|13311.3|13315.3|13312.7|13312.6|13309.8|87
1681095600000|2023-04-10 03:00:00|13314.7|13311.2|13313.5|13311.5|13315.1|13312.6|13312.5|13310.5|86
1681095900000|2023-04-10 03:05:00|13313.6|13311.6|13313.5|13311.5|13313.6|13311.6|13312.8|13310.8|57
1681096200000|2023-04-10 03:10:00|13313.6|13311.6|13313.2|13311.2|13314|13311.7|13312.4|13310.2|75
1681096500000|2023-04-10 03:15:00|13313.1|13311.1|13312.5|13310.5|13314|13311.3|13312.4|13309.8|83
1681096800000|2023-04-10 03:20:00|13312.6|13310.6|13309.7|13307.7|13312.6|13310.6|13308.9|13306.9|52
1681097100000|2023-04-10 03:25:00|13309.6|13307.6|13306.4|13304.4|13309.7|13307.7|13306.4|13304.4|85
1681097400000|2023-04-10 03:30:00|13306.5|13304.5|13307.3|13305.3|13307.9|13305.9|13306.5|13304.5|36
1681097700000|2023-04-10 03:35:00|13307.2|13305.2|13305.9|13302.4|13307.7|13305.7|13305.4|13302.3|75
1681098000000|2023-04-10 03:40:00|13305.1|13303.1|13302.5|13300.5|13305.8|13303.1|13302.2|13299.3|66
1681098300000|2023-04-10 03:45:00|13302.4|13300.4|13301.6|13299.6|13302.5|13300.5|13299.7|13297.7|91
1681098600000|2023-04-10 03:50:00|13301.5|13299.5|13301.3|13299.3|13301.6|13299.6|13300.5|13298.5|52
1681098900000|2023-04-10 03:55:00|13301.2|13299.2|13300.3|13298.3|13301.6|13299.6|13300.3|13298.3|51
1681099200000|2023-04-10 04:00:00|13300.4|13298.4|13300.7|13298.7|13300.8|13298.8|13300|13298|77
1681099500000|2023-04-10 04:05:00|13300.8|13298.8|13299.1|13297.1|13300.9|13298.9|13299|13297|72
1681099800000|2023-04-10 04:10:00|13299|13297|13299.8|13297.8|13300.5|13298|13299|13296.3|56
1681100100000|2023-04-10 04:15:00|13299.7|13297.7|13298.6|13296.6|13299.9|13297.7|13297|13294.7|87
1681100400000|2023-04-10 04:20:00|13298.7|13296.7|13299.9|13297.9|13299.9|13297.9|13298.6|13296.6|33
1681100700000|2023-04-10 04:25:00|13299.8|13297.8|13299.7|13297.7|13299.8|13297.8|13299.2|13297.2|37
1681101000000|2023-04-10 04:30:00|13299.6|13297.6|13297.6|13295.6|13299.7|13297.7|13297.4|13295.4|86
1681101300000|2023-04-10 04:35:00|13297.7|13295.7|13298.5|13296.5|13299.1|13296.5|13297.4|13295|55
1681101600000|2023-04-10 04:40:00|13298.4|13296.4|13299.7|13297.7|13299.8|13297.8|13298.3|13296.3|70
1681101900000|2023-04-10 04:45:00|13299.6|13297.6|13301.9|13299.9|13302.4|13300.4|13299.6|13297.6|68
1681102200000|2023-04-10 04:50:00|13301.8|13299.8|13302.6|13300.6|13302.6|13300.6|13301.3|13299.3|44
1681102500000|2023-04-10 04:55:00|13302.8|13300.8|13307.5|13305.5|13307.6|13305.6|13302.8|13300.8|80
1681102800000|2023-04-10 05:00:00|13308.6|13306.6|13311.7|13309.7|13313.2|13310.5|13308.6|13306.6|101
1681103100000|2023-04-10 05:05:00|13311.8|13309.8|13310.5|13308.5|13312.6|13310.6|13310.4|13308.4|79
1681103400000|2023-04-10 05:10:00|13310.6|13308.6|13308.2|13306.2|13310.7|13308.7|13308.1|13306.1|75
1681103700000|2023-04-10 05:15:00|13308.3|13306.3|13309.7|13306.2|13309.8|13307.1|13308.1|13306.1|84
1681104000000|2023-04-10 05:20:00|13309.8|13306.3|13309.2|13307.2|13309.9|13307.4|13309|13306.2|49
1681104300000|2023-04-10 05:25:00|13309.3|13307.3|13307|13305|13310|13307.3|13307|13304.3|99
1681104600000|2023-04-10 05:30:00|13307.1|13305.1|13306.6|13304.6|13309.1|13306.9|13306|13302.5|117
1681104900000|2023-04-10 05:35:00|13306.7|13304.7|13305.2|13303.2|13307.6|13305.6|13305.1|13303.1|100
1681105200000|2023-04-10 05:40:00|13305.1|13303.1|13306.3|13304.3|13307.9|13305.2|13305.1|13302.8|98
1681105500000|2023-04-10 05:45:00|13306.4|13304.4|13304.3|13302.3|13306.7|13304.7|13304.2|13302.2|90
1681105800000|2023-04-10 05:50:00|13304.4|13302.4|13305.1|13303.1|13305.6|13303.6|13304.1|13302.1|63
1681106100000|2023-04-10 05:55:00|13305|13303|13303.1|13301.1|13305.1|13303.1|13303|13301|53
1681106400000|2023-04-10 06:00:00|13303|13301|13303.4|13301.4|13303.7|13301.7|13302.5|13300.5|71
1681106700000|2023-04-10 06:05:00|13303.5|13301.5|13302.2|13300.2|13303.8|13301.8|13302.2|13300.2|122
1681107000000|2023-04-10 06:10:00|13302.3|13300.3|13304.1|13300.6|13304.2|13301.4|13301.5|13299.5|73
1681107300000|2023-04-10 06:15:00|13304.2|13300.7|13302.8|13299.3|13304.3|13301.2|13302.1|13299.3|109
1681107600000|2023-04-10 06:20:00|13302.9|13299.4|13302.5|13300.5|13304|13301.6|13302.5|13299.2|63
1681107900000|2023-04-10 06:25:00|13302.6|13300.6|13301.3|13299.3|13303.7|13301.7|13301.1|13299.1|94
1681108200000|2023-04-10 06:30:00|13301.4|13299.4|13297.7|13295.7|13301.8|13299.8|13297.7|13295.7|63
1681108500000|2023-04-10 06:35:00|13297.6|13295.6|13298.3|13294.8|13298.7|13296.4|13297.4|13294.8|103
1681108800000|2023-04-10 06:40:00|13297.5|13295.5|13296.6|13294.6|13297.9|13295.9|13296.4|13294.4|61
1681109100000|2023-04-10 06:45:00|13296.7|13294.7|13292.6|13290.6|13296.7|13294.7|13292.3|13289.7|94
1681109400000|2023-04-10 06:50:00|13292.7|13290.7|13290.5|13287|13292.7|13290.7|13287.9|13285.1|112
1681109700000|2023-04-10 06:55:00|13290.4|13286.9|13291.6|13289.6|13292.5|13289.7|13289.6|13286.9|87
1681110000000|2023-04-10 07:00:00|13291.7|13289.7|13292.2|13288.7|13292.2|13289.8|13289.6|13286.6|147
1681110300000|2023-04-10 07:05:00|13292.3|13288.8|13291.9|13289.9|13292.5|13289.9|13291.3|13288.8|55
1681110600000|2023-04-10 07:10:00|13291.8|13289.8|13292.6|13290.6|13293.4|13291.4|13291.7|13289.3|90
1681110900000|2023-04-10 07:15:00|13292.5|13290.5|13291.8|13288.3|13293.2|13290.6|13291.3|13288|88
1681111200000|2023-04-10 07:20:00|13292.1|13288.6|13293|13289.5|13293.1|13289.9|13291.6|13288.1|74
1681111500000|2023-04-10 07:25:00|13293.2|13289.7|13295|13293|13296.8|13294.8|13292.5|13289.7|77
1681111800000|2023-04-10 07:30:00|13294.9|13292.9|13295.7|13293.7|13295.7|13293.7|13293.5|13290.9|164
1681112100000|2023-04-10 07:35:00|13295.6|13293.6|13293.8|13290.3|13295.9|13293.8|13292.8|13290.1|167
1681112400000|2023-04-10 07:40:00|13293.9|13290.4|13293.2|13291.2|13295.5|13292.9|13292.1|13290.1|122
1681112700000|2023-04-10 07:45:00|13293.3|13291.3|13292.4|13290.4|13294|13291.7|13292.4|13290.2|135
1681113000000|2023-04-10 07:50:00|13292.3|13290.3|13293.8|13290.3|13293.9|13291|13292.1|13289.7|113
1681113300000|2023-04-10 07:55:00|13293.9|13290.4|13292.8|13289.3|13294.4|13291.4|13291.3|13289.2|122
1681113600000|2023-04-10 08:00:00|13292.7|13289.2|13294.2|13292.2|13295.7|13293|13292.7|13289.2|110
1681113900000|2023-04-10 08:05:00|13294.1|13292.1|13293.9|13290.4|13294.8|13292.2|13292.8|13290.1|112
1681114200000|2023-04-10 08:10:00|13293.8|13290.3|13291.8|13289.8|13294|13291.1|13291.2|13288.3|118
1681114500000|2023-04-10 08:15:00|13291.9|13289.9|13296|13292.5|13296|13292.5|13291.7|13289.7|85
1681114800000|2023-04-10 08:20:00|13296.1|13292.6|13295.4|13293.4|13296.5|13293.8|13294.4|13291.3|81
1681115100000|2023-04-10 08:25:00|13295.5|13293.5|13293|13289.5|13296.2|13294.2|13292.8|13289.3|126
1681115400000|2023-04-10 08:30:00|13293.3|13289.8|13291|13287.5|13293.7|13290.2|13289.6|13287.2|140
1681115700000|2023-04-10 08:35:00|13291.3|13287.8|13292.2|13288.7|13292.7|13289.5|13291.3|13287.8|103
1681116000000|2023-04-10 08:40:00|13291.2|13289.2|13291|13287.5|13292|13289.4|13289.8|13287.4|84
1681116300000|2023-04-10 08:45:00|13291.1|13287.6|13292.3|13290.3|13293.2|13290.6|13290.5|13287.6|96
1681116600000|2023-04-10 08:50:00|13292.4|13290.4|13294.1|13292.1|13295|13292.5|13292.3|13290.3|73
1681116900000|2023-04-10 08:55:00|13294.2|13292.2|13293.9|13291.9|13295.4|13293.2|13293.8|13291.2|80
1681117200000|2023-04-10 09:00:00|13294|13292|13295.4|13291.9|13295.9|13293.9|13293.9|13291.7|114
1681117500000|2023-04-10 09:05:00|13295.3|13291.8|13295.2|13293.2|13295.8|13293.3|13294|13291.1|103
1681117800000|2023-04-10 09:10:00|13295.3|13293.3|13294.2|13292.2|13296.1|13293.4|13294|13291.5|131
1681118100000|2023-04-10 09:15:00|13294.1|13292.1|13292.2|13290.2|13294.1|13292.1|13291.7|13289.7|84
1681118400000|2023-04-10 09:20:00|13291.8|13289.8|13294.9|13292.9|13295.3|13292.9|13291.6|13289.6|97
1681118700000|2023-04-10 09:25:00|13294.8|13292.8|13291.8|13289.8|13294.9|13292.9|13291.4|13289.4|78
1681119000000|2023-04-10 09:30:00|13291.7|13289.7|13289.8|13287.8|13293.6|13291.1|13289.8|13287.3|161
1681119300000|2023-04-10 09:35:00|13289.7|13287.7|13289.8|13287.8|13291.7|13288.7|13289.5|13287.2|118
1681119600000|2023-04-10 09:40:00|13289.9|13287.9|13292.7|13289.2|13292.8|13290.1|13289.8|13287.8|126
1681119900000|2023-04-10 09:45:00|13292.6|13289.1|13295.8|13292.3|13296.2|13292.7|13292.5|13289|114
1681120200000|2023-04-10 09:50:00|13295.9|13292.4|13293.9|13290.4|13298|13294.5|13293.9|13290.4|115
1681120500000|2023-04-10 09:55:00|13294|13290.5|13291.4|13289.4|13294.7|13291.3|13289.5|13287.5|96
1681120800000|2023-04-10 10:00:00|13291.5|13289.5|13291|13287.5|13292.1|13290.1|13289.3|13287.3|81
1681121100000|2023-04-10 10:05:00|13291.1|13287.6|13288.8|13285.3|13291.8|13288.3|13287.5|13285.3|110
1681121400000|2023-04-10 10:10:00|13288.9|13285.4|13288.8|13286.8|13289.3|13286.9|13287.8|13284.3|79
1681121700000|2023-04-10 10:15:00|13288.7|13286.7|13290.1|13288.1|13291.5|13288.3|13288|13285.1|106
1681122000000|2023-04-10 10:20:00|13290|13288|13290.1|13286.6|13290.9|13288.8|13288.2|13286.2|106
1681122300000|2023-04-10 10:25:00|13290.2|13286.7|13288.9|13286.9|13292.4|13289.4|13288.9|13286.7|119
1681122600000|2023-04-10 10:30:00|13288.8|13286.8|13286.5|13284.5|13288.8|13286.8|13284.1|13281.7|190
1681122900000|2023-04-10 10:35:00|13286.1|13284.1|13287.1|13285.1|13289|13286|13286|13284|111
1681123200000|2023-04-10 10:40:00|13287.2|13285.2|13287.8|13284.3|13288|13285.4|13286.5|13284.3|53
1681123500000|2023-04-10 10:45:00|13287.9|13284.4|13288|13284.5|13289.3|13285.8|13286.1|13283.4|95
1681123800000|2023-04-10 10:50:00|13288.4|13284.9|13288.9|13285.4|13289.1|13285.6|13288|13284.5|74
1681124100000|2023-04-10 10:55:00|13288.8|13285.3|13289.4|13285.9|13289.4|13286.2|13287.9|13285.1|87
1681124400000|2023-04-10 11:00:00|13289.5|13286|13288|13286|13289.8|13286.9|13287.7|13285|125
1681124700000|2023-04-10 11:05:00|13287.9|13285.9|13287|13285|13288|13286|13286|13283.1|57
1681125000000|2023-04-10 11:10:00|13287.1|13285.1|13290.6|13288.6|13290.7|13288.7|13286.8|13284|105
1681125300000|2023-04-10 11:15:00|13290.7|13288.7|13296.3|13294.3|13297.4|13295.4|13290.6|13288.6|123
1681125600000|2023-04-10 11:20:00|13296.2|13294.2|13296|13294|13297.6|13295.6|13294.1|13291.2|134
1681125900000|2023-04-10 11:25:00|13295.9|13293.9|13297.2|13295.2|13297.3|13295.3|13295.2|13293.2|107
1681126200000|2023-04-10 11:30:00|13297.1|13295.1|13300.3|13296.8|13301.1|13299.1|13297.1|13295.1|141
1681126500000|2023-04-10 11:35:00|13300.2|13296.7|13300.4|13298.4|13300.9|13298.4|13298.4|13295.6|126
1681126800000|2023-04-10 11:40:00|13300.5|13298.5|13297.7|13294.2|13301.9|13298.8|13296.5|13294.2|144
1681127100000|2023-04-10 11:45:00|13297|13295|13297.7|13294.2|13298.3|13295.9|13296.3|13293.3|149
1681127400000|2023-04-10 11:50:00|13297.6|13294.1|13298.6|13295.1|13298.7|13296.5|13296|13292.5|166
1681127700000|2023-04-10 11:55:00|13298.7|13295.2|13301.4|13299.4|13301.6|13299.6|13297.9|13295.1|126
1681128000000|2023-04-10 12:00:00|13301.3|13299.3|13305.7|13302.2|13305.8|13302.3|13300.5|13298.5|177
1681128300000|2023-04-10 12:05:00|13305.6|13302.1|13311.6|13308.1|13314.4|13310.9|13304.1|13302|287
1681128600000|2023-04-10 12:10:00|13311.5|13308|13312.9|13309.4|13316.1|13312.9|13311.2|13307.7|286
1681128900000|2023-04-10 12:15:00|13313|13309.5|13320.3|13316.8|13321|13317.5|13312.3|13309.3|309
1681129200000|2023-04-10 12:20:00|13320.6|13317.1|13319.9|13316.4|13321.2|13318.2|13318|13314.5|300
1681129500000|2023-04-10 12:25:00|13319.8|13316.3|13318.2|13314.7|13321.4|13318.7|13318.1|13314.6|217
1681129800000|2023-04-10 12:30:00|13318|13314.5|13316|13314|13318.1|13314.6|13313.7|13310.6|291
1681130100000|2023-04-10 12:35:00|13316.1|13314.1|13313.7|13310.2|13317.6|13314.3|13313.5|13310|252
1681130400000|2023-04-10 12:40:00|13313.6|13310.1|13317.7|13314.2|13318.3|13314.8|13313|13309.5|226
1681130700000|2023-04-10 12:45:00|13317.8|13314.3|13320.8|13318.8|13321.7|13319|13317.3|13313.8|219
1681131000000|2023-04-10 12:50:00|13320.9|13318.9|13324.1|13320.6|13324.5|13321.8|13320.4|13318.4|266
1681131300000|2023-04-10 12:55:00|13324.2|13320.7|13329|13325.5|13329.3|13325.8|13324.2|13320.7|286
1681131600000|2023-04-10 13:00:00|13329.1|13325.6|13328.8|13326.8|13329.7|13326.9|13326.8|13323.3|276
1681131900000|2023-04-10 13:05:00|13328.9|13326.9|13328.1|13326.1|13331.6|13328.1|13328.1|13325.5|250
1681132200000|2023-04-10 13:10:00|13328.5|13325|13328.4|13324.9|13329|13325.5|13326.5|13323.1|178
1681132500000|2023-04-10 13:15:00|13328.5|13325|13328|13324.5|13329.3|13325.8|13326.8|13323.3|160
1681132800000|2023-04-10 13:20:00|13327.9|13324.4|13328.9|13325.4|13329.4|13325.9|13327|13323.5|134
1681133100000|2023-04-10 13:25:00|13329|13325.5|13328.5|13326.5|13330|13327.6|13328.3|13324.8|101
1681133400000|2023-04-10 13:30:00|13328.6|13326.6|13330.9|13327.4|13331.3|13327.8|13326.8|13324.2|261
1681133700000|2023-04-10 13:35:00|13331|13327.5|13329.7|13326.2|13331.2|13327.7|13329.5|13326|134
1681134000000|2023-04-10 13:40:00|13329.6|13326.1|13333|13329.5|13335.3|13332.5|13329.3|13326.1|207
1681134300000|2023-04-10 13:45:00|13333.2|13329.7|13333.7|13330.2|13334.3|13330.8|13331.1|13327.6|256
1681134600000|2023-04-10 13:50:00|13333.8|13330.3|13334.8|13331.3|13335|13332.2|13332.7|13329.2|209
1681134900000|2023-04-10 13:55:00|13334.9|13331.4|13336.5|13333|13336.5|13333|13333.8|13331.1|157
1681135200000|2023-04-10 14:00:00|13335.8|13333.8|13334.7|13331.2|13340|13337.8|13334|13331.1|217
1681135500000|2023-04-10 14:05:00|13334.6|13331.1|13337.7|13334.2|13338.9|13336|13333.8|13331|185
1681135800000|2023-04-10 14:10:00|13337.8|13334.3|13337.8|13334.3|13339.7|13336.2|13336.6|13333.1|189
1681136100000|2023-04-10 14:15:00|13337.9|13334.4|13336.9|13333.4|13338|13334.5|13334.1|13331.2|116
1681136400000|2023-04-10 14:20:00|13337|13333.5|13338.8|13335.3|13339|13335.5|13336.4|13333.4|126
1681136700000|2023-04-10 14:25:00|13338.7|13335.2|13339.9|13336.4|13341.1|13337.7|13338.2|13334.7|123
1681137000000|2023-04-10 14:30:00|13340|13336.5|13338.7|13335.2|13340.1|13338|13338|13335|152
1681137300000|2023-04-10 14:35:00|13338.6|13335.1|13337.5|13334|13339|13335.9|13337.3|13333.8|165
1681137600000|2023-04-10 14:40:00|13337.4|13333.9|13335.4|13331.9|13337.9|13334.9|13335.4|13331.9|105
1681137900000|2023-04-10 14:45:00|13335.5|13332|13337.7|13334.2|13338.7|13335.2|13333.4|13330.6|148
1681138200000|2023-04-10 14:50:00|13337.6|13334.1|13336.8|13333.3|13338.3|13334.8|13336.8|13333.3|128
1681138500000|2023-04-10 14:55:00|13336.9|13333.4|13339.5|13336|13341.3|13338.8|13336.8|13333.3|200
1681138800000|2023-04-10 15:00:00|13339.4|13335.9|13337.1|13333.6|13339.5|13336|13335.8|13332.3|145
1681139100000|2023-04-10 15:05:00|13337|13333.5|13335.9|13332.4|13337.2|13333.7|13333.6|13331.2|106
1681139400000|2023-04-10 15:10:00|13336|13332.5|13336|13332.5|13337.8|13334.3|13335.4|13331.9|112
1681139700000|2023-04-10 15:15:00|13335.9|13332.4|13338.1|13334.6|13338.7|13335.2|13335.9|13332.4|78
1681140000000|2023-04-10 15:20:00|13338|13334.5|13337.5|13334|13338.2|13334.7|13336.4|13332.9|82
1681140300000|2023-04-10 15:25:00|13337.4|13333.9|13338.8|13335.3|13338.9|13336.2|13337.4|13333.9|46
1681140600000|2023-04-10 15:30:00|13338.7|13335.2|13340.3|13336.8|13340.5|13337|13338|13334.5|81
1681140900000|2023-04-10 15:35:00|13340.2|13336.7|13340.5|13337|13340.9|13337.8|13339.6|13336.4|91
1681141200000|2023-04-10 15:40:00|13340.6|13337.1|13340.9|13337.4|13341|13337.5|13340.4|13336.9|84
1681141500000|2023-04-10 15:45:00|13340.8|13337.3|13340.8|13338.8|13342.4|13338.9|13340.7|13337.2|86
1681141800000|2023-04-10 15:50:00|13340.7|13338.7|13341.5|13338|13341.8|13339.1|13340.4|13336.9|64
1681142100000|2023-04-10 15:55:00|13341.6|13338.1|13342.7|13339.2|13343.1|13340.6|13341.4|13337.9|74
1681142400000|2023-04-10 16:00:00|13342.8|13339.3|13342.8|13339.3|13342.9|13339.4|13341.7|13338.2|103
1681142700000|2023-04-10 16:05:00|13342.9|13339.4|13343.5|13340|13343.8|13340.3|13342.6|13339.1|104
1681143000000|2023-04-10 16:10:00|13343.7|13340.2|13342.9|13339.4|13343.7|13340.2|13342.6|13339.1|55
1681143300000|2023-04-10 16:15:00|13343|13339.5|13342.1|13338.6|13343|13339.5|13341.5|13338|89
1681143600000|2023-04-10 16:20:00|13342|13338.5|13340.7|13337.2|13342.5|13339|13340.6|13337.1|91
1681143900000|2023-04-10 16:25:00|13340.8|13337.3|13340.4|13336.9|13340.9|13337.4|13339.8|13336.3|98
1681144200000|2023-04-10 16:30:00|13340.3|13336.8|13338.4|13334.9|13340.5|13337|13338|13334.5|93
1681144500000|2023-04-10 16:35:00|13338.3|13334.8|13337.5|13334|13338.9|13335.4|13337.2|13333.7|78
1681144800000|2023-04-10 16:40:00|13337.6|13334.1|13337.9|13334.4|13338.4|13334.9|13337.5|13334|49
1681145100000|2023-04-10 16:45:00|13337.8|13334.3|13337.1|13333.6|13337.9|13334.4|13336.3|13332.8|59
1681145400000|2023-04-10 16:50:00|13337|13333.5|13338|13334.5|13338.2|13334.7|13335.9|13332.4|167
1681145700000|2023-04-10 16:55:00|13338.1|13334.6|13338.1|13334.6|13338.6|13335.1|13337.7|13334.2|129
1681146000000|2023-04-10 17:00:00|13337.9|13334.4|13339.5|13336|13339.5|13336|13337|13333.5|143
1681146300000|2023-04-10 17:05:00|13339.6|13336.1|13338.1|13334.6|13339.6|13336.1|13338|13334.5|107
1681146600000|2023-04-10 17:10:00|13338.4|13334.9|13337.5|13334|13338.6|13335.1|13337.2|13333.7|98
1681146900000|2023-04-10 17:15:00|13337.4|13333.9|13336.7|13333.2|13337.6|13334.2|13335.9|13332.8|144
1681147200000|2023-04-10 17:20:00|13336.6|13333.1|13334.3|13332.3|13336.9|13333.4|13334|13330.9|133
1681147500000|2023-04-10 17:25:00|13334.2|13332.2|13333.8|13331.8|13335.6|13332.9|13333.6|13331.3|102
1681147800000|2023-04-10 17:30:00|13333.9|13331.9|13335.1|13333.1|13335.9|13333.2|13333.6|13331.6|83
1681148100000|2023-04-10 17:35:00|13335.8|13332.3|13335.3|13333.3|13335.9|13333.3|13335|13332.3|109
1681148400000|2023-04-10 17:40:00|13335.2|13333.2|13337.2|13333.7|13337.5|13334.5|13335.1|13333.1|91
1681148700000|2023-04-10 17:45:00|13336.4|13334.4|13335.5|13332|13338|13334.5|13335.3|13331.8|152
1681149000000|2023-04-10 17:50:00|13335.6|13332.1|13336.7|13333.2|13336.7|13333.2|13334.6|13331.4|199
1681149300000|2023-04-10 17:55:00|13336.6|13333.1|13335.8|13332.3|13337.1|13333.6|13335.7|13332.2|71
1681149600000|2023-04-10 18:00:00|13335.7|13332.2|13335.5|13332|13336.5|13333|13335.3|13331.8|114
1681149900000|2023-04-10 18:05:00|13335.6|13332.1|13335.6|13332.1|13335.6|13332.1|13334.7|13331.2|137
1681150200000|2023-04-10 18:10:00|13335.7|13332.2|13335.3|13331.8|13335.7|13332.2|13334.8|13331.3|187
1681150500000|2023-04-10 18:15:00|13335.4|13331.9|13336|13332.5|13336.4|13332.9|13334.3|13331.4|164
1681150800000|2023-04-10 18:20:00|13336.1|13332.6|13336.3|13332.8|13336.6|13333.1|13335.7|13332.2|162
1681151100000|2023-04-10 18:25:00|13336.1|13332.6|13336.4|13332.9|13337.3|13333.8|13336|13332.5|142
1681151400000|2023-04-10 18:30:00|13336.3|13332.8|13336.1|13332.6|13336.6|13333.1|13335.7|13332.2|88
1681151700000|2023-04-10 18:35:00|13336.2|13332.7|13336|13332.5|13337.1|13333.6|13336|13332.5|58
1681152000000|2023-04-10 18:40:00|13336.1|13332.6|13335.9|13332.4|13336.6|13333.1|13335.9|13332.4|95
1681152300000|2023-04-10 18:45:00|13336|13332.5|13335.8|13332.3|13336|13332.5|13335.3|13331.8|51
1681152600000|2023-04-10 18:50:00|13335.7|13332.2|13334.7|13331.2|13335.7|13332.9|13334.3|13331|53
1681152900000|2023-04-10 18:55:00|13334.6|13331.1|13332.2|13330.2|13334.6|13331.4|13332.2|13329.6|85
1681153200000|2023-04-10 19:00:00|13332.3|13330.3|13333|13329.5|13333.8|13330.3|13332.3|13329|102
1681153500000|2023-04-10 19:05:00|13333.1|13329.6|13332.3|13328.8|13333.7|13330.2|13332.3|13328.8|108
1681153800000|2023-04-10 19:10:00|13332.2|13328.7|13332.6|13329.1|13332.8|13329.3|13331.4|13327.9|57
1681154100000|2023-04-10 19:15:00|13332.5|13329|13332.1|13328.6|13332.9|13329.4|13331.9|13328.4|66
1681154400000|2023-04-10 19:20:00|13332.2|13328.7|13334.1|13330.6|13334.1|13330.6|13332.2|13328.7|76
1681154700000|2023-04-10 19:25:00|13334.7|13331.2|13333.6|13330.1|13335|13331.5|13333.5|13330|43
1681155000000|2023-04-10 19:30:00|13333.5|13330|13333.2|13329.7|13333.5|13330|13332.8|13329.3|54
1681155300000|2023-04-10 19:35:00|13333.4|13329.9|13331.9|13328.4|13333.6|13330.1|13331.9|13328.4|49
1681155600000|2023-04-10 19:40:00|13332|13328.5|13331.6|13328.1|13332.2|13328.7|13331.6|13328.1|33
1681155900000|2023-04-10 19:45:00|13331.7|13328.2|13330.7|13327.2|13331.9|13328.4|13330.6|13327.1|48
1681156200000|2023-04-10 19:50:00|13330.8|13327.3|13331.9|13328.4|13332.1|13328.6|13330.7|13327.2|97
1681156500000|2023-04-10 19:55:00|13332|13328.5|13330.9|13327.4|13332.5|13329|13330.7|13327.2|116
1681156800000|2023-04-10 20:00:00|13330.8|13327.3|13330.2|13326.7|13331.2|13328.3|13329.9|13326.4|46
1681157100000|2023-04-10 20:05:00|13330.1|13326.6|13330.6|13327.1|13330.9|13327.4|13330|13326.5|52
1681157400000|2023-04-10 20:10:00|13330.5|13327|13331|13327.5|13331|13327.5|13330.5|13327|15
1681157700000|2023-04-10 20:15:00|13330.9|13327.4|13331|13327.5|13331.1|13327.6|13330.9|13327.4|24
1681158000000|2023-04-10 20:20:00|13331.1|13327.6|13330.9|13327.4|13331.1|13327.6|13330.9|13327.4|27
1681158300000|2023-04-10 20:25:00|13331|13327.5|13331.5|13328|13331.6|13328.1|13330.8|13327.3|92
1681158600000|2023-04-10 20:30:00|13331.3|13327.8|13330.7|13327.2|13331.3|13327.8|13330.7|13327.2|40
1681158900000|2023-04-10 20:35:00|13331|13327.5|13331|13327.5|13331.1|13327.6|13330.7|13327.2|28
1681159200000|2023-04-10 20:40:00|13330.9|13327.4|13331|13327.5|13331.1|13327.6|13330.9|13327.4|18
1681159500000|2023-04-10 20:45:00|13330.9|13327.4|13330.8|13327.2|13331.4|13327.9|13330.7|13327.1|38
1681159800000|2023-04-10 20:50:00|13331.1|13327.4|13330.9|13327|13331.1|13327.5|13330.5|13326.9|20
1681160100000|2023-04-10 20:55:00|13331.4|13327.4|13333.1|13324.1|13333.1|13327.5|13330|13324|67
1681160400000|2023-04-10 21:00:00|13335.5|13323.2|13336.6|13321.6|13337.7|13323.2|13335.5|13321.1|27
1681160700000|2023-04-10 21:05:00|13336.8|13321.2|13335.5|13320.6|13336.8|13321.5|13334.5|13320.1|20
1681161000000|2023-04-10 21:10:00|13336.2|13320.8|13334.9|13320.7|13336.2|13320.9|13333.6|13319.5|49
1681161300000|2023-04-10 21:15:00|13334.7|13320.8|13334.8|13320.5|13335|13320.8|13334.7|13320.5|9
1681161600000|2023-04-10 21:20:00|13334|13320.4|13334.9|13320.5|13334.9|13320.5|13334|13320.4|6
1681161900000|2023-04-10 21:25:00|13335.1|13320.4|13334.7|13321|13336.2|13321|13334.7|13320.3|6
1681162200000|2023-04-10 21:30:00|13335|13320.9|13335.9|13320.8|13336.1|13321.2|13334.2|13320.4|33
1681162500000|2023-04-10 21:35:00|13336|13320.9|13335.7|13321|13336.7|13321.6|13335.7|13320.6|17
1681162800000|2023-04-10 21:40:00|13335.9|13320.8|13334.7|13321.1|13335.9|13321.1|13333.6|13319.7|51
1681163100000|2023-04-10 21:45:00|13333.9|13320.8|13332.6|13320.6|13333.9|13320.8|13332.6|13320.1|27
1681163400000|2023-04-10 21:50:00|13332.1|13320.5|13333.1|13320.6|13333.3|13320.7|13331.9|13319.9|25
1681163700000|2023-04-10 21:55:00|13333.2|13320.9|13332.7|13322|13333.4|13323.5|13330.2|13320.1|44
1681164000000|2023-04-10 22:00:00|13332.6|13322.1|13329|13323.1|13335.5|13323.5|13328.9|13320.1|109
1681164300000|2023-04-10 22:05:00|13330.2|13322.1|13329.8|13322.7|13331.8|13323.1|13329.2|13320.9|42
1681164600000|2023-04-10 22:10:00|13329.9|13321.6|13329.8|13322.8|13331.1|13323.1|13328.9|13321.6|29
1681164900000|2023-04-10 22:15:00|13330.7|13321.9|13330|13322.1|13330.7|13323.3|13328.1|13321.9|39
1681165200000|2023-04-10 22:20:00|13329.4|13323.1|13330.4|13323.5|13330.8|13325.5|13329|13322.5|58
1681165500000|2023-04-10 22:25:00|13330.5|13323.4|13331.2|13322.6|13331.7|13325.6|13330|13322.6|33
1681165800000|2023-04-10 22:30:00|13330.9|13322.8|13329.6|13323.5|13331.3|13325.3|13329.4|13322.6|58
1681166100000|2023-04-10 22:35:00|13329.1|13323.7|13330.9|13323.1|13330.9|13325.5|13328.4|13322.7|79
1681166400000|2023-04-10 22:40:00|13330.8|13324|13329.7|13323.8|13330.9|13325.2|13329.1|13322.6|55
1681166700000|2023-04-10 22:45:00|13329.1|13325.2|13329.2|13323|13330.5|13325.2|13327.9|13322.7|51
1681167000000|2023-04-10 22:50:00|13328.2|13324.1|13328.4|13324.9|13329|13325|13327.9|13322.8|47
1681167300000|2023-04-10 22:55:00|13328.9|13324.4|13326.4|13322.9|13328.9|13324.9|13326.1|13322|33
1681167600000|2023-04-10 23:00:00|13326.7|13322.1|13326.7|13323.2|13327|13323.4|13326|13322.1|37
1681167900000|2023-04-10 23:05:00|13326.8|13323.3|13326|13322.5|13326.8|13323.3|13326|13322.5|26
1681168200000|2023-04-10 23:10:00|13326.1|13322.6|13325.6|13322.1|13326.4|13322.9|13325.3|13321.8|37
1681168500000|2023-04-10 23:15:00|13325.5|13322|13326.8|13323.3|13326.8|13323.3|13325.1|13321.6|79
1681168800000|2023-04-10 23:20:00|13326.7|13323.2|13325.1|13321.6|13326.8|13323.3|13324.3|13320.8|34
1681169100000|2023-04-10 23:25:00|13325.2|13321.7|13324.4|13320.9|13325.8|13322.3|13323.5|13320|65
1681169400000|2023-04-10 23:30:00|13324.3|13320.8|13323.4|13319.9|13324.5|13321|13323.4|13319.9|48
1681169700000|2023-04-10 23:35:00|13323.3|13319.8|13323.6|13320.1|13323.7|13320.7|13322.4|13318.9|44
1681170000000|2023-04-10 23:40:00|13323|13319.5|13324|13320.5|13324.8|13321.3|13322.7|13319.2|48
1681170300000|2023-04-10 23:45:00|13324.1|13320.6|13323.5|13320|13324.9|13321.4|13323.5|13320|75
1681170600000|2023-04-10 23:50:00|13323.4|13319.9|13322.6|13319.1|13323.5|13320.4|13322.3|13319|34
1681170900000|2023-04-10 23:55:00|13322.5|13319|13323|13319.5|13323.4|13319.9|13322|13318.5|45
1681171200000|2023-04-11 00:00:00|13322.9|13319.4|13319.6|13317.6|13323|13319.5|13319.4|13315.9|90
1681171500000|2023-04-11 00:05:00|13320.3|13316.8|13321|13319|13323.1|13320.6|13319.6|13316.7|93
1681171800000|2023-04-11 00:10:00|13320.9|13318.9|13318.3|13316.3|13321|13319|13318.3|13316.3|92
1681172100000|2023-04-11 00:15:00|13317.5|13315.5|13316.9|13313.4|13317.5|13315.5|13316|13313.1|64
1681172400000|2023-04-11 00:20:00|13317|13313.5|13319|13315.5|13319.5|13316|13316.8|13313.3|63
1681172700000|2023-04-11 00:25:00|13319.1|13315.6|13317.7|13315.7|13319.1|13315.7|13317|13314.3|80
1681173000000|2023-04-11 00:30:00|13317.6|13315.6|13318|13316|13318.5|13316|13316.6|13314.4|128
1681173300000|2023-04-11 00:35:00|13318.1|13316.1|13321.9|13319.9|13322.2|13320.2|13318.1|13315.4|93
1681173600000|2023-04-11 00:40:00|13321.8|13319.8|13319.7|13317.7|13321.8|13319.8|13319.5|13317.5|51
1681173900000|2023-04-11 00:45:00|13319.6|13317.6|13320.8|13317.3|13321.7|13318.3|13319.6|13317.3|71
1681174200000|2023-04-11 00:50:00|13320.7|13317.2|13319.9|13317.9|13320.9|13318.9|13318.9|13316.1|150
1681174500000|2023-04-11 00:55:00|13319.5|13317.5|13319.7|13317.7|13319.8|13317.8|13318|13315.4|112
1681174800000|2023-04-11 01:00:00|13319.8|13317.8|13321.6|13319.6|13323.6|13321.6|13319.7|13317.7|166
1681175100000|2023-04-11 01:05:00|13321.7|13319.7|13323.2|13321.2|13323.4|13321.4|13320.9|13318.4|116
1681175400000|2023-04-11 01:10:00|13323.1|13321.1|13327.9|13324.4|13327.9|13324.6|13322.9|13320.9|130
1681175700000|2023-04-11 01:15:00|13327.8|13324.3|13325.5|13323.5|13328|13325.3|13325|13322.7|167
1681176000000|2023-04-11 01:20:00|13325.4|13323.4|13327.4|13325.4|13327.4|13325.4|13324.9|13322.9|161
1681176300000|2023-04-11 01:25:00|13327.3|13325.3|13328.3|13324.8|13328.6|13326.6|13326.3|13323.3|134
1681176600000|2023-04-11 01:30:00|13328.2|13324.7|13331.4|13329.4|13331.5|13329.5|13326.7|13323.9|143
1681176900000|2023-04-11 01:35:00|13331.5|13329.5|13324.4|13322.4|13331.6|13329.6|13324.2|13322.2|155
1681177200000|2023-04-11 01:40:00|13323.5|13321.5|13326|13324|13326.4|13324.4|13323.4|13321.4|174
1681177500000|2023-04-11 01:45:00|13326.1|13324.1|13326.7|13324.7|13328.7|13326.7|13325.9|13323.9|130
1681177800000|2023-04-11 01:50:00|13326.6|13324.6|13327.3|13323.8|13329.3|13327|13326.2|13323.5|185
1681178100000|2023-04-11 01:55:00|13327.4|13323.9|13322.8|13320.8|13327.4|13324.1|13322.6|13319.9|147
1681178400000|2023-04-11 02:00:00|13322.9|13320.9|13321.6|13319.6|13324.2|13322.2|13321.5|13319.4|169
1681178700000|2023-04-11 02:05:00|13321.5|13319.5|13317.7|13314.2|13324.2|13321.4|13316|13312.5|237
1681179000000|2023-04-11 02:10:00|13317.8|13314.3|13316|13314|13320.1|13316.6|13315|13312.2|231
1681179300000|2023-04-11 02:15:00|13316.1|13314.1|13319.6|13317.6|13321.1|13318.3|13315.9|13313.9|164
1681179600000|2023-04-11 02:20:00|13319.5|13317.5|13320|13318|13321|13318.4|13318.4|13316.4|117
1681179900000|2023-04-11 02:25:00|13319.7|13317.7|13321|13319|13321.2|13319.2|13318.5|13315.8|117
1681180200000|2023-04-11 02:30:00|13320.9|13318.9|13320.1|13318.1|13321.7|13319.7|13319.3|13317.3|135
1681180500000|2023-04-11 02:35:00|13320.2|13318.2|13322.1|13320.1|13322.2|13320.2|13319.4|13317.4|163
1681180800000|2023-04-11 02:40:00|13322.2|13320.2|13321.8|13319.8|13323.6|13320.7|13320.7|13318.7|139
1681181100000|2023-04-11 02:45:00|13321.9|13319.9|13322.4|13320.4|13325.1|13322.4|13321.9|13319.9|113
1681181400000|2023-04-11 02:50:00|13322.3|13320.3|13323.2|13321.2|13323.5|13321.5|13322.2|13320.2|83
1681181700000|2023-04-11 02:55:00|13323.1|13321.1|13322.3|13320.3|13323.3|13321.3|13322.2|13320.2|89
1681182000000|2023-04-11 03:00:00|13322.4|13320.4|13320.7|13318.7|13322.9|13320.9|13319.7|13317.7|85
1681182300000|2023-04-11 03:05:00|13320.6|13318.6|13316.8|13314.8|13320.8|13318.7|13316|13314|173
1681182600000|2023-04-11 03:10:00|13316.7|13314.7|13316.9|13314.9|13318.7|13316.7|13316|13314|122
1681182900000|2023-04-11 03:15:00|13317|13315|13314.8|13312.8|13317|13315|13312.8|13310.8|119
1681183200000|2023-04-11 03:20:00|13314.9|13312.9|13316|13314|13316|13314|13311.4|13309.4|136
1681183500000|2023-04-11 03:25:00|13316.1|13314.1|13313.6|13311.6|13317.6|13315.6|13312.7|13310.7|166
1681183800000|2023-04-11 03:30:00|13313.5|13311.5|13316.2|13314.2|13316.6|13314.4|13313.4|13311.4|141
1681184100000|2023-04-11 03:35:00|13316.3|13314.3|13317.3|13315.3|13318|13315.6|13315.8|13313.8|100
1681184400000|2023-04-11 03:40:00|13317.4|13315.4|13317|13315|13317.4|13315.4|13315.5|13313.5|97
1681184700000|2023-04-11 03:45:00|13317.1|13315.1|13318|13314.5|13318.3|13315.4|13315.6|13313.1|108
1681185000000|2023-04-11 03:50:00|13317.9|13314.4|13316.9|13313.4|13318.7|13315.2|13315.6|13313.3|140
1681185300000|2023-04-11 03:55:00|13317|13313.5|13316.1|13312.6|13318.8|13315.3|13315.3|13312.5|136
1681185600000|2023-04-11 04:00:00|13316.2|13312.7|13315.2|13313.2|13316.2|13313.2|13313.9|13311.1|110
1681185900000|2023-04-11 04:05:00|13315.3|13313.3|13315|13313|13316.4|13314.2|13314.4|13312.3|73
1681186200000|2023-04-11 04:10:00|13314.9|13312.9|13316.1|13314.1|13316.3|13314.3|13313.7|13311.7|125
1681186500000|2023-04-11 04:15:00|13316.2|13314.2|13317.5|13315.5|13317.7|13315.7|13316|13314|103
1681186800000|2023-04-11 04:20:00|13317.4|13315.4|13318|13316|13318.7|13316.7|13316.2|13314.2|115
1681187100000|2023-04-11 04:25:00|13317.9|13315.9|13318.3|13316.3|13318.4|13316.4|13317.1|13315.1|76
1681187400000|2023-04-11 04:30:00|13318.4|13316.4|13318.1|13316.1|13318.7|13316.7|13316.4|13312.9|112
1681187700000|2023-04-11 04:35:00|13318.9|13315.4|13318.1|13316.1|13319.3|13316.9|13317.9|13314.8|101
1681188000000|2023-04-11 04:40:00|13318.2|13316.2|13321.1|13319.1|13321.6|13319.2|13316.9|13314.9|98
1681188300000|2023-04-11 04:45:00|13321|13319|13323.3|13321.3|13323.8|13321.8|13320.5|13317.1|135
1681188600000|2023-04-11 04:50:00|13323.2|13321.2|13323.9|13321.9|13325|13322.6|13322.9|13320.4|84
1681188900000|2023-04-11 04:55:00|13324|13322|13323.9|13321.9|13324.5|13322.1|13323.5|13320.8|62
1681189200000|2023-04-11 05:00:00|13323.8|13321.8|13321.5|13319.5|13323.8|13321.8|13321.2|13319.2|89
1681189500000|2023-04-11 05:05:00|13321.4|13319.4|13321.7|13319.7|13322.2|13320.2|13320.7|13318.7|99
1681189800000|2023-04-11 05:10:00|13321.6|13319.6|13322.7|13320.7|13323.1|13321.1|13320.9|13318.9|130
1681190100000|2023-04-11 05:15:00|13322.8|13320.8|13320.5|13318.5|13322.8|13320.8|13320.5|13318.5|108
1681190400000|2023-04-11 05:20:00|13320.6|13318.6|13318.6|13315.1|13321.1|13319.1|13317.6|13314.1|141
1681190700000|2023-04-11 05:25:00|13318.5|13315|13316.9|13313.4|13318.9|13315.7|13315.6|13312.1|149
1681191000000|2023-04-11 05:30:00|13316.8|13313.3|13314.8|13311.3|13316.8|13314.1|13313|13310.1|156
1681191300000|2023-04-11 05:35:00|13314.9|13311.4|13314|13310.5|13316.9|13314.1|13313.6|13310.1|176
1681191600000|2023-04-11 05:40:00|13314.1|13310.6|13313.4|13311.4|13314.9|13312.1|13312.1|13309.9|151
1681191900000|2023-04-11 05:45:00|13313.5|13311.5|13309.5|13307.5|13313.7|13311.7|13309.3|13307.3|108
1681192200000|2023-04-11 05:50:00|13309|13307|13311.2|13309.2|13311.3|13309.3|13307.7|13305.7|132
1681192500000|2023-04-11 05:55:00|13311.3|13309.3|13308.4|13306.4|13311.6|13309.4|13308.3|13305.9|134
1681192800000|2023-04-11 06:00:00|13308.3|13306.3|13308.7|13306.7|13311|13308.8|13307.4|13305.2|204
1681193100000|2023-04-11 06:05:00|13308.8|13306.8|13308.4|13306.4|13309.7|13307|13307.8|13304.9|154
1681193400000|2023-04-11 06:10:00|13308.5|13306.5|13309.1|13307.1|13309.4|13307.4|13307.5|13305.5|158
1681193700000|2023-04-11 06:15:00|13308.9|13306.9|13308.8|13306.8|13310.2|13307.2|13307.7|13305.7|159
1681194000000|2023-04-11 06:20:00|13308.7|13306.7|13308.4|13306.4|13310|13307|13307.4|13304.9|163
1681194300000|2023-04-11 06:25:00|13308.5|13306.5|13311.6|13309.6|13311.7|13309.7|13308.5|13306.5|146
1681194600000|2023-04-11 06:30:00|13311.5|13309.5|13314.2|13312.2|13316|13313.4|13310.9|13308.9|163
1681194900000|2023-04-11 06:35:00|13314.1|13312.1|13317.5|13315.5|13318.4|13316.4|13314.1|13312.1|149
1681195200000|2023-04-11 06:40:00|13317.6|13315.6|13317.1|13313.6|13317.9|13315.7|13315.9|13313.2|129
1681195500000|2023-04-11 06:45:00|13317.2|13313.7|13318.1|13316.1|13318.1|13316.1|13317|13313.7|120
1681195800000|2023-04-11 06:50:00|13318|13316|13317.2|13315.2|13318.1|13316.1|13316|13314|119
1681196100000|2023-04-11 06:55:00|13318.1|13314.6|13319.1|13317.1|13319.4|13317.4|13317.2|13313.7|123
1681196400000|2023-04-11 07:00:00|13319.3|13317.3|13319.4|13317.4|13320.8|13318.5|13318.2|13315.9|248
1681196700000|2023-04-11 07:05:00|13319.3|13317.3|13314.9|13312.9|13322|13319.2|13314.8|13312.4|210
1681197000000|2023-04-11 07:10:00|13315.7|13312.2|13315.9|13312.4|13317.2|13313.7|13312.4|13309.6|235
1681197300000|2023-04-11 07:15:00|13315.8|13312.3|13315.2|13313.2|13317.7|13315.7|13315.2|13312.1|181
1681197600000|2023-04-11 07:20:00|13315.3|13313.3|13311.5|13308|13316.3|13314.3|13310.2|13307.1|197
1681197900000|2023-04-11 07:25:00|13311.4|13307.9|13313.2|13309.7|13313.3|13309.9|13309.1|13306.6|223
1681198200000|2023-04-11 07:30:00|13313.3|13309.8|13312.2|13310.2|13313.9|13311.3|13311.6|13309.2|207
1681198500000|2023-04-11 07:35:00|13312.1|13310.1|13312.5|13310.5|13313.2|13310.9|13311|13308.2|228
1681198800000|2023-04-11 07:40:00|13312.6|13310.6|13308.7|13306.7|13313.1|13311.1|13307.5|13305|281
1681199100000|2023-04-11 07:45:00|13308.6|13306.6|13310|13308|13310.6|13308.6|13308.3|13305.5|216
1681199400000|2023-04-11 07:50:00|13309.9|13307.9|13312|13310|13313|13310.3|13309.8|13307.8|193
1681199700000|2023-04-11 07:55:00|13311.9|13309.9|13313.4|13311.4|13314.3|13311.8|13310.8|13308.3|194
1681200000000|2023-04-11 08:00:00|13313.5|13311.5|13313.3|13311.3|13313.9|13311.9|13311.9|13309.3|219
1681200300000|2023-04-11 08:05:00|13313.2|13311.2|13314|13312|13315.7|13312.8|13312.5|13310.5|157
1681200600000|2023-04-11 08:10:00|13314.2|13312.2|13312.4|13310.4|13314.6|13312.6|13312.4|13310.4|83
1681200900000|2023-04-11 08:15:00|13312.3|13310.3|13310.8|13308.8|13312.4|13310.4|13310.8|13308.8|135
1681201200000|2023-04-11 08:20:00|13310.9|13308.9|13312|13310|13312.4|13310.4|13310.5|13307.4|106
1681201500000|2023-04-11 08:25:00|13311.9|13309.9|13313.2|13311.2|13313.8|13311.5|13310.1|13308.1|160
1681201800000|2023-04-11 08:30:00|13313.1|13311.1|13312.9|13310.9|13313.6|13311.3|13311|13309|158
1681202100000|2023-04-11 08:35:00|13312.8|13310.8|13318.5|13316.5|13318.9|13316.9|13312.8|13310.8|119
1681202400000|2023-04-11 08:40:00|13318.6|13316.6|13319.2|13317.2|13320.5|13317.4|13318.3|13315.3|84
1681202700000|2023-04-11 08:45:00|13319.3|13317.3|13320.1|13318.1|13322.2|13318.7|13319.2|13317.2|111
1681203000000|2023-04-11 08:50:00|13320|13318|13321.2|13319.2|13322|13319.4|13319.5|13317.2|145
1681203300000|2023-04-11 08:55:00|13321.3|13319.3|13318.8|13316.8|13321.7|13319.3|13318.1|13314.7|123
1681203600000|2023-04-11 09:00:00|13318.7|13316.7|13317.9|13314.4|13319.5|13316.7|13317|13313.5|112
1681203900000|2023-04-11 09:05:00|13318|13314.5|13318.2|13316.2|13319.5|13316.6|13317.3|13314.2|134
1681204200000|2023-04-11 09:10:00|13318.1|13316.1|13323|13321|13323.1|13321|13317.9|13314.8|106
1681204500000|2023-04-11 09:15:00|13323.1|13321.1|13318.2|13316.2|13323.1|13321.1|13318.2|13316.2|105
1681204800000|2023-04-11 09:20:00|13318.3|13316.3|13321.1|13319.1|13321.3|13319.3|13318.1|13316.1|101
1681205100000|2023-04-11 09:25:00|13321.2|13319.2|13320|13316.5|13321.3|13319.2|13317.8|13315.8|129
1681205400000|2023-04-11 09:30:00|13320.1|13316.6|13316.4|13314.4|13320.5|13317.4|13316.2|13314.2|137
1681205700000|2023-04-11 09:35:00|13316.5|13314.5|13319.2|13317.2|13319.3|13317.3|13316.5|13314.5|111
1681206000000|2023-04-11 09:40:00|13319.3|13317.3|13320.7|13318.7|13322.4|13319.6|13319.1|13317.1|160
1681206300000|2023-04-11 09:45:00|13320.6|13318.6|13321.1|13319.1|13321.4|13319.2|13318.3|13316.3|169
1681206600000|2023-04-11 09:50:00|13320.6|13318.6|13320|13318|13321.5|13319.5|13318.8|13316.5|204
1681206900000|2023-04-11 09:55:00|13319.9|13317.9|13320.2|13318.2|13322.6|13320.1|13319.9|13317.9|136
1681207200000|2023-04-11 10:00:00|13320.1|13318.1|13320.2|13318.2|13321.3|13319.3|13318.3|13316.3|159
1681207500000|2023-04-11 10:05:00|13320.3|13318.3|13320.2|13318.2|13321.1|13319.1|13318.8|13316.2|169
1681207800000|2023-04-11 10:10:00|13320.1|13318.1|13320.1|13318.1|13322.6|13320.6|13320|13318|148
1681208100000|2023-04-11 10:15:00|13320.2|13318.2|13319.1|13317.1|13320.9|13318.9|13318.8|13316.8|185
1681208400000|2023-04-11 10:20:00|13319.2|13317.2|13318.9|13316.9|13319.8|13317.8|13317.7|13315.7|162
1681208700000|2023-04-11 10:25:00|13319|13317|13320.3|13318.3|13320.8|13318.8|13318.2|13316.2|161
1681209000000|2023-04-11 10:30:00|13320.2|13318.2|13319.7|13317.7|13320.9|13318.9|13319.3|13317.3|83
1681209300000|2023-04-11 10:35:00|13319.6|13317.6|13318|13316|13319.8|13317.8|13317.7|13315.7|131
1681209600000|2023-04-11 10:40:00|13318.1|13316.1|13314.1|13312.1|13318.1|13316.1|13314|13312|133
1681209900000|2023-04-11 10:45:00|13314|13312|13312.1|13310.1|13314.1|13312.1|13311.7|13309.7|151
1681210200000|2023-04-11 10:50:00|13312.2|13310.2|13312.4|13310.4|13314.4|13312.4|13311.5|13309.5|152
1681210500000|2023-04-11 10:55:00|13312.3|13310.3|13311.7|13309.7|13312.3|13310.3|13309.7|13307.7|205
1681210800000|2023-04-11 11:00:00|13311.6|13309.6|13314.9|13312.9|13315.1|13313.1|13310.4|13308.4|194
1681211100000|2023-04-11 11:05:00|13315|13313|13318.8|13316.8|13318.9|13316.9|13314.9|13312.9|198
1681211400000|2023-04-11 11:10:00|13318.9|13316.9|13317.7|13315.7|13319.2|13317.2|13316.5|13314.5|177
1681211700000|2023-04-11 11:15:00|13317.6|13315.6|13315.3|13313.3|13317.7|13315.7|13313.6|13311.6|156
1681212000000|2023-04-11 11:20:00|13315.4|13313.4|13318|13316|13319.1|13317.1|13315.4|13313.4|237
1681212300000|2023-04-11 11:25:00|13317.9|13315.9|13320.6|13318.6|13320.8|13318.8|13317.8|13315.8|166
1681212600000|2023-04-11 11:30:00|13320.5|13318.5|13322.2|13320.2|13322.2|13320.2|13319.9|13317.9|114
1681212900000|2023-04-11 11:35:00|13322.3|13320.3|13322.1|13320.1|13323.6|13321.6|13321.2|13319.2|190
1681213200000|2023-04-11 11:40:00|13322|13320|13323.6|13321.6|13324.4|13322.4|13321.2|13319.2|187
1681213500000|2023-04-11 11:45:00|13323.7|13321.7|13324.4|13322.4|13324.6|13322.6|13322.9|13320.9|168
1681213800000|2023-04-11 11:50:00|13324.3|13322.3|13320|13318|13324.3|13322.3|13319.8|13317.8|146
1681214100000|2023-04-11 11:55:00|13320.1|13318.1|13322.2|13320.2|13322.8|13320.8|13320|13318|179
1681214400000|2023-04-11 12:00:00|13322.3|13320.3|13321|13319|13323.3|13321.3|13320.8|13318.8|244
1681214700000|2023-04-11 12:05:00|13321.1|13319.1|13322.2|13320.2|13322.6|13320.6|13320.9|13318.9|163
1681215000000|2023-04-11 12:10:00|13322.1|13320.1|13319.7|13317.7|13322.2|13320.2|13319.6|13317.6|173
1681215300000|2023-04-11 12:15:00|13319.6|13317.6|13322.2|13320.2|13322.4|13320.4|13319.1|13317.1|147
1681215600000|2023-04-11 12:20:00|13322.3|13320.3|13321.5|13319.5|13322.7|13320.5|13321.4|13318|191
1681215900000|2023-04-11 12:25:00|13321.8|13319.8|13322.1|13320.1|13323.6|13321|13321.1|13319.1|139
1681216200000|2023-04-11 12:30:00|13322|13320|13319.3|13317.3|13322|13320|13318.8|13316.8|206
1681216500000|2023-04-11 12:35:00|13319.2|13317.2|13319.3|13317.3|13320.1|13317.6|13318.4|13315.6|164
1681216800000|2023-04-11 12:40:00|13319.1|13317.1|13318.8|13316.8|13319.6|13317.6|13318.1|13315.5|167
1681217100000|2023-04-11 12:45:00|13318.9|13316.9|13319.8|13316.3|13319.8|13317|13317.5|13314.7|200
1681217400000|2023-04-11 12:50:00|13319.9|13316.4|13320.4|13316.9|13321.2|13318.1|13318.6|13316.1|142
1681217700000|2023-04-11 12:55:00|13320.5|13317|13320.6|13318.6|13321.6|13318.8|13319.4|13316.6|181
1681218000000|2023-04-11 13:00:00|13320.3|13318.3|13321.1|13319.1|13321.3|13319.3|13320|13318|153
1681218300000|2023-04-11 13:05:00|13321.3|13319.3|13324|13320.5|13324.1|13321.6|13321.2|13318.6|228
1681218600000|2023-04-11 13:10:00|13324.1|13320.6|13321.9|13319.9|13324.5|13321.5|13321.6|13319.6|214
1681218900000|2023-04-11 13:15:00|13321.8|13319.8|13321|13319|13322.2|13320.2|13319.9|13317.9|224
1681219200000|2023-04-11 13:20:00|13321.1|13319.1|13320.9|13318.9|13321.5|13319.5|13319.8|13317.8|153
1681219500000|2023-04-11 13:25:00|13321|13319|13319.7|13317.7|13321.7|13319.7|13319.5|13317.5|213
1681219800000|2023-04-11 13:30:00|13319.6|13317.6|13319.9|13317.9|13320.8|13318.8|13319.6|13317.6|244
1681220100000|2023-04-11 13:35:00|13319.8|13317.8|13323.3|13321.3|13323.3|13321.3|13318.7|13316.7|213
1681220400000|2023-04-11 13:40:00|13323.2|13321.2|13322.9|13320.9|13323.6|13321.6|13321.9|13319.9|285
1681220700000|2023-04-11 13:45:00|13323|13321|13321.1|13319.1|13323.4|13321.4|13320.5|13318.5|198
1681221000000|2023-04-11 13:50:00|13321|13319|13319.7|13317.7|13321.2|13319.2|13318.7|13316.7|177
1681221300000|2023-04-11 13:55:00|13319.8|13317.8|13321.4|13319.4|13321.6|13319.6|13319|13316.2|178
1681221600000|2023-04-11 14:00:00|13321.2|13319.2|13318.1|13316.1|13321.2|13319.2|13316.7|13314.7|212
1681221900000|2023-04-11 14:05:00|13318|13316|13318.3|13316.3|13318.9|13316.9|13316.1|13314.1|232
1681222200000|2023-04-11 14:10:00|13318.4|13316.4|13319|13317|13320.2|13318.2|13317.9|13315.9|180
1681222500000|2023-04-11 14:15:00|13319.1|13317.1|13320.1|13318.1|13321.2|13318.5|13317.9|13315.9|182
1681222800000|2023-04-11 14:20:00|13320.2|13318.2|13320.5|13318.5|13321.3|13319.1|13319.2|13317.1|174
1681223100000|2023-04-11 14:25:00|13320.6|13318.6|13322.4|13318.9|13322.4|13319.7|13319.8|13317.8|143
1681223400000|2023-04-11 14:30:00|13322.5|13319|13322.6|13320.6|13324.2|13320.8|13321.9|13318.9|153
1681223700000|2023-04-11 14:35:00|13322.7|13320.7|13323.2|13321.2|13323.3|13321.3|13321.7|13319.7|147
1681224000000|2023-04-11 14:40:00|13323.3|13321.3|13325.6|13323.6|13325.7|13323.7|13322.9|13320.9|177
1681224300000|2023-04-11 14:45:00|13325.7|13323.7|13328|13326|13328.6|13326.6|13325.5|13323.5|181
1681224600000|2023-04-11 14:50:00|13328.1|13326.1|13328.5|13326.5|13328.7|13326.7|13328.1|13326.1|71
1681224900000|2023-04-11 14:55:00|13328.4|13326.4|13327.7|13325.7|13329.6|13327.6|13326.5|13324.5|114
1681225200000|2023-04-11 15:00:00|13327.6|13325.6|13327|13325|13327.8|13325.8|13326.1|13324.1|125
1681225500000|2023-04-11 15:05:00|13326.9|13324.9|13328.8|13326.8|13329.1|13327.1|13326.6|13324.6|86
1681225800000|2023-04-11 15:10:00|13328.9|13326.9|13326.1|13324.1|13329.2|13327.2|13326|13324|84
1681226100000|2023-04-11 15:15:00|13326.2|13324.2|13325.2|13323.2|13326.4|13324.4|13324.9|13322.9|92
1681226400000|2023-04-11 15:20:00|13325.4|13323.4|13325|13323|13326.1|13324.1|13324.9|13322.9|78
1681226700000|2023-04-11 15:25:00|13325.1|13323.1|13326.1|13324.1|13326.1|13324.1|13325|13323|51
1681227000000|2023-04-11 15:30:00|13326.2|13324.2|13327|13325|13327|13325|13324.9|13322.9|105
1681227300000|2023-04-11 15:35:00|13327.1|13325.1|13326.2|13324.2|13327.4|13325.4|13326.2|13324.2|81
1681227600000|2023-04-11 15:40:00|13326.1|13324.1|13329.1|13327.1|13330|13327.3|13326|13324|140
1681227900000|2023-04-11 15:45:00|13329|13327|13327.3|13325.3|13329.4|13327.2|13327.2|13325.2|90
1681228200000|2023-04-11 15:50:00|13327.2|13325.2|13329|13327|13329.8|13327.2|13327.2|13325.2|167
1681228500000|2023-04-11 15:55:00|13329.1|13327.1|13331.1|13327.6|13331.5|13328.7|13329|13326.5|122
1681228800000|2023-04-11 16:00:00|13331|13327.5|13332.2|13328.7|13332.5|13329|13330.7|13327.2|165
1681229100000|2023-04-11 16:05:00|13332.3|13328.8|13331.2|13329.2|13332.4|13329.3|13330.9|13328.1|118
1681229400000|2023-04-11 16:10:00|13331.1|13329.1|13330.3|13328.3|13332.2|13329.3|13330.2|13328.1|87
1681229700000|2023-04-11 16:15:00|13330.4|13328.4|13332.2|13328.7|13333.6|13330.7|13330.2|13327.7|111
1681230000000|2023-04-11 16:20:00|13332.1|13328.6|13333.1|13329.6|13333.2|13330.4|13332|13328.5|115
1681230300000|2023-04-11 16:25:00|13333|13329.5|13332.1|13330.1|13333|13330.6|13332|13329.5|75
1681230600000|2023-04-11 16:30:00|13332|13330|13332|13330|13332.2|13330.2|13331.3|13329.3|101
1681230900000|2023-04-11 16:35:00|13332.1|13330.1|13334.1|13332.1|13335|13332.1|13331.9|13329.7|123
1681231200000|2023-04-11 16:40:00|13334.2|13332.2|13334.3|13332.3|13334.5|13332.5|13333.6|13331.6|143
1681231500000|2023-04-11 16:45:00|13334.4|13332.4|13333.3|13331.3|13334.4|13332.4|13333|13331|126
1681231800000|2023-04-11 16:50:00|13333.2|13331.2|13333.3|13331.3|13334.5|13332.5|13332.9|13330.4|123
1681232100000|2023-04-11 16:55:00|13333.2|13331.2|13332.8|13330.8|13333.4|13331.4|13332.8|13330.8|113
1681232400000|2023-04-11 17:00:00|13332.6|13330.6|13332.2|13330.2|13332.9|13330.6|13331.7|13328.6|127
1681232700000|2023-04-11 17:05:00|13332.1|13330.1|13332.1|13330.1|13332.3|13330.3|13331.7|13329.7|131
1681233000000|2023-04-11 17:10:00|13332.2|13330.2|13335|13331.5|13335|13332.1|13332.2|13329.8|145
1681233300000|2023-04-11 17:15:00|13334.9|13331.4|13334.6|13331.1|13335.3|13331.8|13334.6|13331.1|75
1681233600000|2023-04-11 17:20:00|13334.7|13331.2|13333.4|13329.9|13334.7|13331.2|13333.2|13329.7|104
1681233900000|2023-04-11 17:25:00|13333.5|13330|13333|13329.5|13333.8|13330.3|13332.6|13329.1|164
1681234200000|2023-04-11 17:30:00|13332.9|13329.4|13331.9|13328.4|13333.1|13329.6|13331|13328.3|161
1681234500000|2023-04-11 17:35:00|13331.8|13328.3|13328.8|13326.8|13331.9|13329.2|13328|13326|140
1681234800000|2023-04-11 17:40:00|13328.9|13326.9|13328.3|13326.3|13328.9|13326.9|13327.8|13325.2|136
1681235100000|2023-04-11 17:45:00|13328.2|13326.2|13326.8|13324.8|13328.9|13326.3|13326.7|13324.4|91
1681235400000|2023-04-11 17:50:00|13326.9|13324.9|13326.7|13324.7|13327|13325|13326.6|13324.6|90
1681235700000|2023-04-11 17:55:00|13326.8|13324.8|13326|13324|13326.9|13324.9|13325.8|13323.8|43
1681236000000|2023-04-11 18:00:00|13325.9|13323.9|13326.2|13324.2|13326.3|13324.3|13325.4|13323.4|70
1681236300000|2023-04-11 18:05:00|13326.1|13324.1|13326.5|13324.5|13327|13325|13325.9|13323.9|81
1681236600000|2023-04-11 18:10:00|13326.6|13324.6|13327.3|13325.3|13327.3|13325.3|13326.2|13324.2|76
1681236900000|2023-04-11 18:15:00|13327.4|13325.4|13327.7|13324.2|13328.8|13326.1|13327|13323.9|120
1681237200000|2023-04-11 18:20:00|13327.8|13324.3|13327.6|13325.6|13328.9|13325.6|13327|13323.5|103
1681237500000|2023-04-11 18:25:00|13327.5|13325.5|13328.7|13325.2|13329.2|13326.3|13327.4|13324.4|130
1681237800000|2023-04-11 18:30:00|13328.6|13325.1|13328.8|13325.3|13328.8|13326|13327.1|13324.3|129
1681238100000|2023-04-11 18:35:00|13328.7|13325.2|13329.2|13325.7|13329.3|13326.1|13327.7|13324.9|126
1681238400000|2023-04-11 18:40:00|13329.1|13325.6|13329.1|13327.1|13330|13327.3|13328.8|13325.5|139
1681238700000|2023-04-11 18:45:00|13329.2|13327.2|13329.2|13327.2|13329.6|13327.6|13329|13327|150
1681239000000|2023-04-11 18:50:00|13329.3|13327.3|13327.7|13325.7|13330.2|13327.4|13327.6|13324.9|130
1681239300000|2023-04-11 18:55:00|13327.8|13325.8|13327.6|13325.6|13329.9|13327|13327.5|13325.2|151
1681239600000|2023-04-11 19:00:00|13328.3|13324.8|13327.1|13325.1|13328.3|13325.1|13326.9|13324.1|75
1681239900000|2023-04-11 19:05:00|13327.8|13324.3|13328.7|13325.2|13328.9|13325.4|13327.8|13324.3|64
1681240200000|2023-04-11 19:10:00|13328.6|13325.1|13326.9|13323.4|13328.7|13325.4|13326.9|13323.4|48
1681240500000|2023-04-11 19:15:00|13326.8|13323.3|13325.9|13323.9|13326.8|13324|13325.8|13322.9|48
1681240800000|2023-04-11 19:20:00|13325.8|13323.8|13325.7|13322.2|13326.4|13323.9|13325.3|13322|44
1681241100000|2023-04-11 19:25:00|13325.6|13322.1|13324.8|13322.8|13325.7|13322.9|13324.7|13322.1|46
1681241400000|2023-04-11 19:30:00|13324.7|13322.7|13325.2|13321.7|13325.5|13322.9|13324.4|13321.6|66
1681241700000|2023-04-11 19:35:00|13325.3|13321.8|13326.7|13323.2|13326.8|13323.3|13325.1|13321.6|75
1681242000000|2023-04-11 19:40:00|13326.6|13323.1|13327.9|13324.4|13328|13325.1|13326.6|13323.1|71
1681242300000|2023-04-11 19:45:00|13327.8|13324.3|13329.2|13325.7|13329.5|13326|13327.8|13324.3|93
1681242600000|2023-04-11 19:50:00|13329.3|13325.8|13328.8|13325.3|13329.6|13326.1|13328.7|13325.2|105
1681242900000|2023-04-11 19:55:00|13328.9|13325.4|13328.1|13324.6|13329|13326.2|13328|13324.5|82
1681243200000|2023-04-11 20:00:00|13328|13324.5|13327.4|13323.9|13328|13324.5|13327.3|13323.8|40
1681243500000|2023-04-11 20:05:00|13327.3|13323.8|13326.6|13324.6|13327.5|13324.7|13326.6|13323.8|26
1681243800000|2023-04-11 20:10:00|13326.7|13324.7|13327.3|13323.8|13327.5|13324.7|13326.6|13323.7|44
1681244100000|2023-04-11 20:15:00|13327.2|13323.7|13326.5|13324.5|13327.4|13324.6|13326.4|13323.7|33
1681244400000|2023-04-11 20:20:00|13326.6|13324.6|13326.7|13324.7|13327.5|13324.7|13326.5|13323.8|24
1681244700000|2023-04-11 20:25:00|13327.5|13324|13327.6|13324.1|13327.7|13324.9|13326.7|13323.9|36
1681245000000|2023-04-11 20:30:00|13326.8|13324.8|13327|13325|13327|13325|13326.8|13324.8|21
1681245300000|2023-04-11 20:35:00|13326.9|13324.9|13327.8|13324.3|13327.9|13325|13326.9|13324.2|17
1681245600000|2023-04-11 20:40:00|13327.9|13324.4|13327.5|13324|13327.9|13324.4|13327.4|13323.9|20
1681245900000|2023-04-11 20:45:00|13327.4|13323.9|13327.4|13323.9|13327.5|13324|13327.3|13323.8|13
1681246200000|2023-04-11 20:50:00|13327.3|13323.8|13327.5|13324|13327.7|13324.2|13327.3|13323.8|26
1681246500000|2023-04-11 20:55:00|13327.6|13323.9|13329.5|13321.7|13329.5|13324.1|13327.4|13321.5|71
1681246800000|2023-04-11 21:00:00|13331.9|13321.9|13333.5|13322.6|13334.7|13323.7|13331.8|13321.1|32
1681247100000|2023-04-11 21:05:00|13333.4|13322.7|13332.7|13323.9|13334.2|13323.9|13332.7|13321.7|7
1681247400000|2023-04-11 21:10:00|13333.5|13323.3|13334.1|13322.2|13334.7|13323.5|13333.5|13321.2|13
1681247700000|2023-04-11 21:15:00|13333.5|13322.5|13333.4|13322.6|13333.5|13322.6|13333.4|13322.5|3
1681248000000|2023-04-11 21:20:00|13334|13322.3|13334.1|13322.4|13334.2|13322.4|13334|13322.2|4
1681248300000|2023-04-11 21:25:00|13333.6|13323.1|13333.5|13323|13333.6|13323.1|13333.5|13322.9|5
1681248600000|2023-04-11 21:30:00|13333.4|13322.9|13334.1|13322|13334.2|13323|13333.4|13322|13
1681248900000|2023-04-11 21:35:00|13334|13321.9|13333.2|13323|13334|13323|13333.2|13321.9|19
1681249200000|2023-04-11 21:40:00|13333.8|13322.4|13334|13322.3|13334|13324|13332.8|13322.2|10
1681249500000|2023-04-11 21:45:00|13333.9|13322.1|13333.7|13322.2|13334|13322.4|13333.1|13321.7|35
1681249800000|2023-04-11 21:50:00|13333.6|13322.3|13333.1|13322.6|13333.7|13322.6|13332.9|13322.1|9
1681250100000|2023-04-11 21:55:00|13332.8|13322.7|13331.4|13320|13334.5|13322.7|13330|13316.6|58
1681250400000|2023-04-11 22:00:00|13331.5|13320.1|13332.6|13324.5|13332.6|13325.6|13329.1|13318.9|176
1681250700000|2023-04-11 22:05:00|13332.4|13324.3|13331.8|13326.5|13332.4|13327.1|13330.8|13324.3|62
1681251000000|2023-04-11 22:10:00|13331.9|13326.4|13331.1|13326.9|13332.2|13327.3|13330.8|13325.9|40
1681251300000|2023-04-11 22:15:00|13331.2|13326.8|13329.8|13324|13332|13327.1|13329.6|13324|38
1681251600000|2023-04-11 22:20:00|13329.7|13323.9|13327.2|13322.5|13329.7|13323.9|13326.5|13321.6|54
1681251900000|2023-04-11 22:25:00|13326.7|13323|13326.8|13323.3|13327.2|13323.3|13326.6|13322.5|15
1681252200000|2023-04-11 22:30:00|13326.7|13323.2|13328|13322.8|13328|13323.8|13326.7|13322.6|28
1681252500000|2023-04-11 22:35:00|13327.9|13322.9|13327.3|13323.6|13327.9|13323.8|13327.3|13322.9|24
1681252800000|2023-04-11 22:40:00|13327.2|13323.7|13326.3|13322.2|13327.8|13323.7|13326.3|13322.2|34
1681253100000|2023-04-11 22:45:00|13326.2|13322.1|13325.4|13321.9|13326.7|13323.2|13325.4|13321|50
1681253400000|2023-04-11 22:50:00|13325.5|13322|13326.4|13321|13326.5|13322.2|13325.5|13321|26
1681253700000|2023-04-11 22:55:00|13326.3|13321.1|13325.8|13321.5|13326.4|13322.3|13325.4|13321.1|28
1681254000000|2023-04-11 23:00:00|13325.4|13321.9|13326.2|13322.7|13326.2|13322.7|13325.4|13321.9|20
1681254300000|2023-04-11 23:05:00|13326.1|13322.6|13328.3|13324.8|13328.3|13324.8|13325.4|13321.9|36
1681254600000|2023-04-11 23:10:00|13328.2|13324.7|13327.3|13323.8|13328.2|13324.7|13327|13323.5|59
1681254900000|2023-04-11 23:15:00|13327.4|13323.9|13327.4|13323.9|13327.6|13324.1|13326.8|13323.3|57
1681255200000|2023-04-11 23:20:00|13327.5|13324|13326.7|13323.2|13327.7|13324.2|13326.7|13323.2|41
1681255500000|2023-04-11 23:25:00|13326.8|13323.3|13326.8|13323.3|13327.4|13323.9|13326.3|13322.8|46
1681255800000|2023-04-11 23:30:00|13326.9|13323.4|13327.3|13323.8|13327.9|13324.4|13326.8|13323.3|62
1681256100000|2023-04-11 23:35:00|13327.2|13323.7|13327.9|13324.4|13328|13324.5|13326.7|13323.2|96
1681256400000|2023-04-11 23:40:00|13328|13324.5|13327.9|13324.4|13328.4|13324.9|13326.6|13323.1|71
1681256700000|2023-04-11 23:45:00|13327.8|13324.3|13326.2|13324.2|13328.4|13324.9|13326.2|13323.4|33
1681257000000|2023-04-11 23:50:00|13326.3|13324.3|13326.9|13323.4|13327.3|13324.6|13326.2|13323.4|30
1681257300000|2023-04-11 23:55:00|13326.8|13323.3|13326.6|13323.1|13326.9|13323.4|13326.2|13322.7|59
1681257600000|2023-04-12 00:00:00|13326.5|13323|13327.5|13324|13328.5|13325|13325.2|13322.5|102
1681257900000|2023-04-12 00:05:00|13327.4|13323.9|13329.7|13327.7|13329.7|13327.7|13327|13323.5|76
1681258200000|2023-04-12 00:10:00|13329.6|13327.6|13329.2|13327.2|13329.8|13327.8|13329.2|13327.2|46
1681258500000|2023-04-12 00:15:00|13329.3|13327.3|13330.9|13327.4|13330.9|13328.6|13328.7|13326.7|79
1681258800000|2023-04-12 00:20:00|13330.8|13327.3|13328|13326|13330.8|13328|13328|13326|71
1681259100000|2023-04-12 00:25:00|13328.1|13326.1|13327.5|13325.5|13328.1|13326.1|13327.2|13325.2|62
1681259400000|2023-04-12 00:30:00|13327.4|13325.4|13326.6|13323.1|13327.7|13325.7|13325.7|13323.1|79
1681259700000|2023-04-12 00:35:00|13326.5|13323|13324.7|13322.7|13326.5|13323|13322.9|13320.9|87
1681260000000|2023-04-12 00:40:00|13324.8|13322.8|13325.8|13323.8|13326.9|13324.3|13324.7|13322.6|89
1681260300000|2023-04-12 00:45:00|13325.9|13323.9|13326.7|13324.7|13327.6|13324.8|13325.6|13323.2|96
1681260600000|2023-04-12 00:50:00|13326.6|13324.6|13320.9|13318.9|13326.6|13324.6|13320.8|13318.8|108
1681260900000|2023-04-12 00:55:00|13321|13319|13324|13322|13326.1|13324.1|13320.4|13318.4|97
1681261200000|2023-04-12 01:00:00|13324.1|13322.1|13325.6|13323.6|13326.5|13324.5|13323.9|13321.9|82
1681261500000|2023-04-12 01:05:00|13325.5|13323.5|13327.6|13325.6|13328|13326|13325.2|13323.2|59
1681261800000|2023-04-12 01:10:00|13327.5|13325.5|13327.1|13325.1|13327.5|13325.5|13326.9|13324.9|58
1681262100000|2023-04-12 01:15:00|13327|13325|13325.9|13323.9|13327|13325|13325.7|13323.7|76
1681262400000|2023-04-12 01:20:00|13325.8|13323.8|13326|13324|13326.1|13324.1|13325|13323|56
1681262700000|2023-04-12 01:25:00|13326.1|13324.1|13326|13324|13326.4|13324.4|13325.3|13323.3|61
1681263000000|2023-04-12 01:30:00|13326.1|13324.1|13324.8|13322.8|13327.1|13325.1|13324.3|13322.3|105
1681263300000|2023-04-12 01:35:00|13324.9|13322.9|13324|13322|13326.4|13323.7|13324|13322|110
1681263600000|2023-04-12 01:40:00|13323.9|13321.9|13324.9|13322.9|13326.7|13324.7|13322.6|13320.6|133
1681263900000|2023-04-12 01:45:00|13324.8|13322.8|13323.1|13321.1|13325.2|13323.2|13323|13321|81
1681264200000|2023-04-12 01:50:00|13323.2|13321.2|13322.2|13320.2|13323.2|13321.2|13320.7|13318.7|111
1681264500000|2023-04-12 01:55:00|13322.3|13320.3|13318.7|13315.2|13322.6|13320.6|13318.5|13315|111
1681264800000|2023-04-12 02:00:00|13318.9|13315.4|13317.8|13315.8|13319.2|13316.3|13316.9|13314.5|109
1681265100000|2023-04-12 02:05:00|13317.9|13315.9|13318.1|13316.1|13318.4|13316.4|13317.1|13315.1|104
1681265400000|2023-04-12 02:10:00|13318|13316|13318.1|13316.1|13320.6|13317.5|13317.5|13315.5|101
1681265700000|2023-04-12 02:15:00|13318|13316|13318.6|13316.6|13318.9|13316.9|13317.5|13315.5|72
1681266000000|2023-04-12 02:20:00|13318.7|13316.7|13319.2|13317.2|13319.6|13317.6|13318.2|13316.2|78
1681266300000|2023-04-12 02:25:00|13319.3|13317.3|13320.7|13318.7|13320.8|13318.8|13319.2|13317.2|44
1681266600000|2023-04-12 02:30:00|13320.8|13318.8|13321.6|13319.6|13322.6|13320.6|13320|13316.9|112
1681266900000|2023-04-12 02:35:00|13321.7|13319.7|13321|13319|13322.3|13320.3|13320.6|13318.6|100
1681267200000|2023-04-12 02:40:00|13320.9|13318.9|13321|13319|13321.2|13319.2|13320.3|13318.3|128
1681267500000|2023-04-12 02:45:00|13320.9|13318.9|13325.2|13323.2|13325.8|13323.8|13320.9|13318.9|113
1681267800000|2023-04-12 02:50:00|13325.3|13323.3|13325.3|13323.3|13325.4|13323.4|13323.9|13321.3|66
1681268100000|2023-04-12 02:55:00|13325.4|13323.4|13325.4|13323.4|13327.7|13325.7|13325.4|13323.4|91
1681268400000|2023-04-12 03:00:00|13325.5|13323.5|13325.2|13323.2|13327.5|13325.5|13324.2|13322.2|131
1681268700000|2023-04-12 03:05:00|13325.3|13323.3|13325.4|13323.4|13326.7|13324.7|13325.2|13323.2|78
1681269000000|2023-04-12 03:10:00|13325.3|13323.3|13321.9|13319.9|13325.4|13323.4|13321.9|13319.9|112
1681269300000|2023-04-12 03:15:00|13322|13320|13321|13319|13322.3|13320.3|13320.9|13318.9|117
1681269600000|2023-04-12 03:20:00|13320.4|13318.4|13323.3|13321.3|13323.3|13321.3|13320|13318|143
1681269900000|2023-04-12 03:25:00|13323.2|13321.2|13320.8|13318.8|13323.2|13321.2|13320.1|13318.1|120
1681270200000|2023-04-12 03:30:00|13320.7|13318.7|13321|13319|13321.6|13319.3|13320.4|13317.9|80
1681270500000|2023-04-12 03:35:00|13320.9|13318.9|13320.3|13318.3|13320.9|13318.9|13319.8|13317.8|59
1681270800000|2023-04-12 03:40:00|13320.2|13318.2|13320.1|13318.1|13320.8|13318.4|13319.1|13317|63
1681271100000|2023-04-12 03:45:00|13320|13318|13320.6|13318.6|13320.6|13318.6|13320|13318|33
1681271400000|2023-04-12 03:50:00|13320.7|13318.7|13321|13319|13321.8|13319.8|13320.3|13318.3|76
1681271700000|2023-04-12 03:55:00|13320.9|13318.9|13321|13319|13321.1|13319.1|13320.8|13318.8|44
1681272000000|2023-04-12 04:00:00|13320.9|13318.9|13321.5|13319.5|13321.6|13319.6|13320.8|13318.8|58
1681272300000|2023-04-12 04:05:00|13321.4|13319.4|13321.5|13319.5|13324.2|13322.2|13321.1|13319.1|96
1681272600000|2023-04-12 04:10:00|13321.6|13319.6|13323.1|13321.1|13324.5|13322.5|13321.6|13319.6|54
1681272900000|2023-04-12 04:15:00|13323.2|13321.2|13322.8|13320.8|13323.6|13321.6|13322.2|13320.2|37
1681273200000|2023-04-12 04:20:00|13322.7|13320.7|13322.9|13320.9|13322.9|13320.9|13322.6|13320.6|66
1681273500000|2023-04-12 04:25:00|13322.8|13320.8|13320.3|13318.3|13322.9|13320.9|13320.2|13318.2|60
1681273800000|2023-04-12 04:30:00|13320.2|13318.2|13320.9|13318.9|13322.3|13320.3|13320.2|13318.2|81
1681274100000|2023-04-12 04:35:00|13320.8|13318.8|13320.4|13318.4|13320.9|13318.9|13320.4|13318.4|43
1681274400000|2023-04-12 04:40:00|13320.3|13318.3|13319.5|13317.5|13320.3|13318.3|13319.5|13317.5|40
1681274700000|2023-04-12 04:45:00|13319.6|13317.6|13317.4|13315.4|13320.3|13318.3|13317.3|13315.3|74
1681275000000|2023-04-12 04:50:00|13317.5|13315.5|13317.6|13315.6|13317.6|13315.6|13316.4|13314.4|55
1681275300000|2023-04-12 04:55:00|13317.5|13315.5|13318.3|13316.3|13318.4|13316.4|13316.6|13314.6|87
1681275600000|2023-04-12 05:00:00|13318.4|13316.4|13320.8|13318.8|13320.8|13318.8|13317.8|13315.8|59
1681275900000|2023-04-12 05:05:00|13320.9|13318.9|13320.8|13318.8|13320.9|13318.9|13320.3|13318.3|36
1681276200000|2023-04-12 05:10:00|13320.7|13318.7|13321.7|13319.7|13322.7|13320.7|13320.4|13318.4|66
1681276500000|2023-04-12 05:15:00|13321.8|13319.8|13320.9|13318.9|13322.4|13320.4|13320.9|13318.7|75
1681276800000|2023-04-12 05:20:00|13320.8|13318.8|13320.3|13318.3|13320.8|13318.8|13319.8|13317.8|46
1681277100000|2023-04-12 05:25:00|13320.2|13318.2|13323.1|13321.1|13323.6|13321.6|13320.2|13318.2|54
1681277400000|2023-04-12 05:30:00|13323|13321|13322.5|13320.5|13323.1|13321.1|13322|13320|71
1681277700000|2023-04-12 05:35:00|13322.6|13320.6|13320.5|13318.5|13322.7|13320.7|13320.5|13318.5|58
1681278000000|2023-04-12 05:40:00|13320.4|13318.4|13319.7|13317.7|13321.4|13319.4|13319.5|13317.5|89
1681278300000|2023-04-12 05:45:00|13319.8|13317.8|13319.6|13317.6|13320.6|13318.6|13319.4|13317.4|50
1681278600000|2023-04-12 05:50:00|13319.7|13317.7|13319.5|13317.5|13320.1|13318.1|13318.5|13316.5|68
1681278900000|2023-04-12 05:55:00|13319.6|13317.6|13319.7|13317.7|13320.2|13318.2|13319.1|13317.1|48
1681279200000|2023-04-12 06:00:00|13319.8|13317.8|13322.3|13318.8|13323.5|13321.5|13319.8|13317.8|152
1681279500000|2023-04-12 06:05:00|13322.2|13318.7|13322.6|13320.6|13323|13320.8|13321.1|13318.7|138
1681279800000|2023-04-12 06:10:00|13322.7|13320.7|13322.5|13320.5|13322.9|13320.9|13322.2|13320.2|93
1681280100000|2023-04-12 06:15:00|13322.6|13320.6|13324.5|13322.5|13325.8|13323.8|13322.6|13320.6|110
1681280400000|2023-04-12 06:20:00|13324.6|13322.6|13327.7|13325.7|13327.7|13325.7|13324.5|13322.5|136
1681280700000|2023-04-12 06:25:00|13327.6|13325.6|13333.7|13331.7|13334|13332|13327.6|13325.6|123
1681281000000|2023-04-12 06:30:00|13333.8|13331.8|13332.1|13330.1|13336.1|13333.7|13331.5|13329.5|131
1681281300000|2023-04-12 06:35:00|13332|13330|13332.6|13330.6|13332.6|13330.6|13331.5|13329.5|74
1681281600000|2023-04-12 06:40:00|13333|13331|13333.2|13331.2|13334.7|13332.7|13332.8|13330.8|125
1681281900000|2023-04-12 06:45:00|13333.3|13331.3|13331.4|13329.4|13333.6|13331.6|13329.4|13327.4|132
1681282200000|2023-04-12 06:50:00|13331.3|13329.3|13332.5|13330.5|13332.6|13330.6|13330.6|13328.6|107
1681282500000|2023-04-12 06:55:00|13332.4|13330.4|13334.9|13332.9|13336.1|13333.4|13332.4|13330.4|112
1681282800000|2023-04-12 07:00:00|13335.7|13332.2|13334.8|13331.3|13337.3|13335.2|13333.3|13330.1|197
1681283100000|2023-04-12 07:05:00|13334.9|13331.4|13326.1|13324.1|13334.9|13331.4|13325.5|13323.5|175
1681283400000|2023-04-12 07:10:00|13326.2|13324.2|13323.6|13321.6|13326.9|13324.9|13323.6|13321.6|168
1681283700000|2023-04-12 07:15:00|13323.5|13321.5|13320.1|13318.1|13323.9|13321.9|13319.1|13316.7|193
1681284000000|2023-04-12 07:20:00|13320.2|13318.2|13324.6|13322.6|13324.7|13322.7|13319.7|13317.7|199
1681284300000|2023-04-12 07:25:00|13324.5|13322.5|13322.8|13320.8|13324.8|13322.5|13321.9|13319.9|120
1681284600000|2023-04-12 07:30:00|13322.7|13320.7|13323.9|13320.4|13324.5|13322.1|13321.9|13319.9|127
1681284900000|2023-04-12 07:35:00|13323.8|13320.3|13323.9|13321.9|13324.1|13322.1|13322|13320|130
1681285200000|2023-04-12 07:40:00|13324|13322|13323.5|13321.5|13325.6|13323.6|13323.4|13321.4|162
1681285500000|2023-04-12 07:45:00|13323.4|13321.4|13322|13320|13323.4|13321.4|13320.9|13318.9|157
1681285800000|2023-04-12 07:50:00|13322.1|13320.1|13321.6|13319.6|13322.3|13320.3|13320|13318|142
1681286100000|2023-04-12 07:55:00|13321.7|13319.7|13319.7|13317.7|13322.9|13320.9|13319.2|13317.2|202
1681286400000|2023-04-12 08:00:00|13319.6|13317.6|13319.8|13317.8|13320.8|13318.8|13318.2|13316.2|188
1681286700000|2023-04-12 08:05:00|13319.7|13317.7|13318.7|13316.7|13321.2|13319.2|13318.4|13316.4|157
1681287000000|2023-04-12 08:10:00|13318.8|13316.8|13319.2|13317.2|13320.3|13318.3|13318.7|13316.7|168
1681287300000|2023-04-12 08:15:00|13319.1|13317.1|13318.9|13316.9|13319.7|13317.7|13318.1|13316.1|116
1681287600000|2023-04-12 08:20:00|13319|13317|13320.5|13318.5|13320.5|13318.5|13319|13317|81
1681287900000|2023-04-12 08:25:00|13320.4|13318.4|13325.8|13323.8|13325.8|13323.8|13320.4|13318.4|203
1681288200000|2023-04-12 08:30:00|13325.7|13323.7|13324.9|13322.9|13327.2|13325.2|13324.3|13322.3|164
1681288500000|2023-04-12 08:35:00|13325|13323|13325.8|13323.8|13326|13324|13323.2|13321.2|190
1681288800000|2023-04-12 08:40:00|13325.7|13323.7|13322.4|13320.4|13325.7|13323.7|13322|13320|120
1681289100000|2023-04-12 08:45:00|13322.6|13320.6|13322.7|13320.7|13324|13322|13322.3|13320.1|99
1681289400000|2023-04-12 08:50:00|13322.8|13320.8|13320.6|13318.6|13323.2|13321.2|13320.4|13318.4|125
1681289700000|2023-04-12 08:55:00|13320.5|13318.5|13320.7|13318.7|13321.9|13319.9|13320.4|13318.4|143
1681290000000|2023-04-12 09:00:00|13320.8|13318.8|13320.9|13318.9|13321.1|13319.1|13320.3|13318.3|141
1681290300000|2023-04-12 09:05:00|13321|13319|13318.9|13316.9|13321.5|13319.5|13318.9|13316.9|131
1681290600000|2023-04-12 09:10:00|13319|13317|13318.4|13316.4|13319.3|13317.3|13318.2|13316.2|125
1681290900000|2023-04-12 09:15:00|13318.3|13316.3|13320|13318|13320.2|13318.2|13318.2|13316.2|113
1681291200000|2023-04-12 09:20:00|13320.1|13318.1|13321.3|13319.3|13323|13321|13320|13318|138
1681291500000|2023-04-12 09:25:00|13321.5|13319.5|13320.6|13317.1|13324.3|13321.4|13320.6|13317.1|137
1681291800000|2023-04-12 09:30:00|13320.7|13317.2|13318.6|13316.6|13321|13317.8|13318.5|13315.9|185
1681292100000|2023-04-12 09:35:00|13318.5|13316.5|13317.6|13315.6|13318.6|13316.6|13317|13315|91
1681292400000|2023-04-12 09:40:00|13317.5|13315.5|13315|13313|13317.7|13315.7|13314.9|13312.9|105
1681292700000|2023-04-12 09:45:00|13314.9|13312.9|13316.9|13314.9|13317|13315|13314.9|13312.2|130
1681293000000|2023-04-12 09:50:00|13317|13315|13315.2|13313.2|13317|13315|13315.1|13313.1|83
1681293300000|2023-04-12 09:55:00|13315.3|13313.3|13311.5|13309.5|13315.3|13313.3|13311.5|13309.5|134
1681293600000|2023-04-12 10:00:00|13311.4|13309.4|13307.2|13305.2|13312.2|13309.6|13307.2|13305.2|177
1681293900000|2023-04-12 10:05:00|13307.1|13305.1|13304.2|13302.2|13307.7|13305.7|13304.2|13302.2|152
1681294200000|2023-04-12 10:10:00|13304.3|13302.3|13304.2|13300.7|13305|13303|13300.7|13297.2|173
1681294500000|2023-04-12 10:15:00|13304.1|13300.6|13304.2|13300.7|13304.9|13301.4|13304|13300.5|67
1681294800000|2023-04-12 10:20:00|13304.1|13300.6|13304.4|13300.9|13304.9|13301.9|13303.6|13300.5|106
1681295100000|2023-04-12 10:25:00|13304.5|13301|13304|13302|13304.7|13302.1|13303.1|13300.9|65
1681295400000|2023-04-12 10:30:00|13303.9|13301.9|13302.4|13300.4|13304|13302|13302.3|13300.3|107
1681295700000|2023-04-12 10:35:00|13302.5|13300.5|13302.8|13300.8|13303.1|13301.1|13302.4|13300.4|106
1681296000000|2023-04-12 10:40:00|13302.9|13300.9|13302.7|13300.7|13304.3|13301.5|13302.3|13300|130
1681296300000|2023-04-12 10:45:00|13302.8|13300.8|13304.1|13302.1|13304.8|13302.8|13302.7|13300.7|136
1681296600000|2023-04-12 10:50:00|13304|13302|13306.9|13303.4|13307|13303.6|13303.7|13301.1|132
1681296900000|2023-04-12 10:55:00|13307|13303.5|13308.1|13304.6|13308.1|13304.8|13306.5|13303.3|88
1681297200000|2023-04-12 11:00:00|13308|13304.5|13307|13305|13309.1|13307.1|13307|13304.5|103
1681297500000|2023-04-12 11:05:00|13307.1|13305.1|13307.3|13305.3|13308.2|13306.2|13307.1|13305.1|93
1681297800000|2023-04-12 11:10:00|13307.4|13305.4|13307.1|13305.1|13307.6|13305.6|13306.5|13304.5|93
1681298100000|2023-04-12 11:15:00|13307.2|13305.2|13306.4|13304.4|13307.3|13305.3|13305.3|13303.3|161
1681298400000|2023-04-12 11:20:00|13306.2|13304.2|13307.9|13305.9|13308.7|13306.7|13305.1|13303.1|128
1681298700000|2023-04-12 11:25:00|13307.8|13305.8|13308.6|13306.6|13309.2|13307.2|13307.2|13305.2|126
1681299000000|2023-04-12 11:30:00|13308.5|13306.5|13309|13307|13309.3|13307.3|13307.7|13305.7|169
1681299300000|2023-04-12 11:35:00|13308.8|13306.8|13307.6|13304.1|13309.1|13307.1|13306.5|13304|173
1681299600000|2023-04-12 11:40:00|13307.5|13304|13309.9|13307.9|13310.1|13308.1|13306.4|13303.7|146
1681299900000|2023-04-12 11:45:00|13309.7|13307.7|13310.9|13308.9|13312.8|13310|13309.7|13307.7|134
1681300200000|2023-04-12 11:50:00|13311|13309|13312.3|13310.3|13313|13311|13310.9|13308.9|116
1681300500000|2023-04-12 11:55:00|13312.5|13310.5|13311.9|13309.9|13313|13311|13311.2|13309.2|162
1681300800000|2023-04-12 12:00:00|13312|13310|13311.4|13309.4|13312.5|13310.5|13311.4|13309.4|116
1681301100000|2023-04-12 12:05:00|13311.5|13309.5|13311.5|13309.5|13312.5|13310.5|13311.4|13309.4|37
1681301400000|2023-04-12 12:10:00|13311.6|13309.6|13312.2|13310.2|13312.5|13310.5|13310.3|13308.3|103
1681301700000|2023-04-12 12:15:00|13312.3|13310.3|13310.3|13308.3|13312.3|13310.3|13310|13308|116
1681302000000|2023-04-12 12:20:00|13310.4|13308.4|13314.2|13310.7|13314.6|13311.7|13310.3|13308.3|160
1681302300000|2023-04-12 12:25:00|13314.5|13311|13329.2|13313.2|13330|13314.8|13313.6|13308.9|292
1681302600000|2023-04-12 12:30:00|13330.3|13314.3|13274.5|13271|13331.6|13315.6|13270.9|13267.8|576
1681302900000|2023-04-12 12:35:00|13274.4|13270.9|13279.1|13275.6|13280|13276.5|13265.9|13262.4|516
1681303200000|2023-04-12 12:40:00|13279|13275.5|13274.2|13270.7|13279|13275.5|13269.7|13266.2|483
1681303500000|2023-04-12 12:45:00|13274.1|13270.6|13277.6|13274.1|13282.8|13279.3|13272.1|13268.6|449
1681303800000|2023-04-12 12:50:00|13277.5|13274|13275.1|13271.6|13277.9|13274.4|13271.4|13267.9|357
1681304100000|2023-04-12 12:55:00|13275.3|13271.8|13280|13276.5|13280.2|13276.7|13272.6|13269.1|348
1681304400000|2023-04-12 13:00:00|13280.1|13276.6|13281.9|13279.9|13284|13280.5|13276.7|13273.2|364
1681304700000|2023-04-12 13:05:00|13282.5|13280.5|13281|13279|13284.4|13282.4|13279.6|13277.6|367
1681305000000|2023-04-12 13:10:00|13281.1|13279.1|13276|13274|13281.9|13279.9|13273.9|13271.2|344
1681305300000|2023-04-12 13:15:00|13276.1|13274.1|13274.7|13272.7|13277.6|13274.3|13272.7|13270.4|302
1681305600000|2023-04-12 13:20:00|13274.8|13272.8|13268.1|13266.1|13274.9|13272.9|13267.7|13265.7|265
1681305900000|2023-04-12 13:25:00|13268.2|13266.2|13272.6|13269.1|13273.2|13269.8|13267.9|13264.4|226
1681306200000|2023-04-12 13:30:00|13272.4|13268.9|13277.6|13274.1|13278.1|13274.6|13270.6|13267.1|333
1681306500000|2023-04-12 13:35:00|13277.7|13274.2|13276.5|13273|13278.3|13275.2|13273.5|13270|314
1681306800000|2023-04-12 13:40:00|13276.4|13272.9|13287.3|13283.8|13288.8|13286.2|13275.9|13272.4|432
1681307100000|2023-04-12 13:45:00|13286.9|13283.4|13286.3|13284.3|13293.8|13291.1|13285.2|13283.2|389
1681307400000|2023-04-12 13:50:00|13286.2|13284.2|13286.1|13284.1|13290.7|13288.7|13285.2|13282.3|357
1681307700000|2023-04-12 13:55:00|13286|13284|13284.8|13282.8|13286.1|13284.1|13282.6|13280.6|176
1681308000000|2023-04-12 14:00:00|13284.7|13282.7|13277.9|13275.9|13289.9|13286.4|13277.9|13275.3|298
1681308300000|2023-04-12 14:05:00|13278|13276|13274.9|13272.9|13279.7|13277.7|13274.6|13272.5|325
1681308600000|2023-04-12 14:10:00|13275|13273|13272.7|13270.7|13275.5|13273.5|13272.7|13270.7|223
1681308900000|2023-04-12 14:15:00|13272.8|13270.8|13273.4|13271.4|13273.4|13271.4|13268.9|13265.8|296
1681309200000|2023-04-12 14:20:00|13273.5|13271.5|13274.6|13272.6|13275.8|13273.8|13271.3|13269.3|246
1681309500000|2023-04-12 14:25:00|13274.7|13272.7|13277|13275|13278.8|13276.8|13274.7|13272.7|257
1681309800000|2023-04-12 14:30:00|13277.1|13275.1|13284.4|13282.4|13285.5|13283.5|13276.2|13274.2|339
1681310100000|2023-04-12 14:35:00|13284.3|13282.3|13284.8|13282.8|13288.3|13286.3|13283.2|13281.2|331
1681310400000|2023-04-12 14:40:00|13285|13283|13283.6|13281.6|13286.1|13284.1|13282.1|13280.1|277
1681310700000|2023-04-12 14:45:00|13283.7|13281.7|13282.6|13280.6|13283.9|13281.9|13279.4|13277.4|273
1681311000000|2023-04-12 14:50:00|13282.5|13280.5|13288.3|13286.3|13289.8|13287.4|13280.9|13278.9|287
1681311300000|2023-04-12 14:55:00|13288.5|13286.5|13289|13287|13291.6|13288.2|13287.3|13285.3|228
1681311600000|2023-04-12 15:00:00|13289.1|13287.1|13289.8|13287.8|13289.8|13287.8|13287.5|13285.5|232
1681311900000|2023-04-12 15:05:00|13290.1|13288.1|13295.4|13293.4|13295.5|13293.5|13289.4|13287.4|214
1681312200000|2023-04-12 15:10:00|13295.5|13293.5|13293.7|13291.7|13296|13294|13293.3|13291.3|156
1681312500000|2023-04-12 15:15:00|13293.5|13291.5|13290.9|13288.9|13294.8|13292.3|13290.4|13287.5|179
1681312800000|2023-04-12 15:20:00|13290.6|13288.6|13289.7|13286.2|13292.4|13289.3|13288.3|13284.8|177
1681313100000|2023-04-12 15:25:00|13289.5|13286|13286.7|13283.2|13289.7|13286.2|13286|13282.5|110
1681313400000|2023-04-12 15:30:00|13285.9|13283.9|13289.6|13287.6|13290|13288|13285.4|13282.8|167
1681313700000|2023-04-12 15:35:00|13289.7|13287.7|13293|13291|13293.3|13291.3|13289.2|13287.2|121
1681314000000|2023-04-12 15:40:00|13293.1|13291.1|13291.6|13289.6|13293.1|13291.1|13291.5|13289.5|101
1681314300000|2023-04-12 15:45:00|13291.7|13289.7|13286.6|13284.6|13291.7|13289.7|13286|13283.1|190
1681314600000|2023-04-12 15:50:00|13286.5|13284.5|13287|13285|13288.7|13286.7|13285.6|13283.6|139
1681314900000|2023-04-12 15:55:00|13286.9|13284.9|13286.5|13284.5|13287.7|13285.7|13285.8|13283.8|104
1681315200000|2023-04-12 16:00:00|13286.4|13284.4|13286.7|13283.2|13288.4|13285.8|13286.1|13282.6|186
1681315500000|2023-04-12 16:05:00|13286.6|13283.1|13284.2|13280.7|13287|13283.5|13283.7|13280.6|182
1681315800000|2023-04-12 16:10:00|13284.1|13280.6|13282.7|13280.7|13284.3|13281.7|13280.9|13278.9|134
1681316100000|2023-04-12 16:15:00|13282.8|13280.8|13282.8|13279.3|13284.2|13281.3|13282.1|13278.6|108
1681316400000|2023-04-12 16:20:00|13282.7|13279.2|13283.1|13279.6|13283.4|13280.6|13281.6|13278.5|114
1681316700000|2023-04-12 16:25:00|13283|13279.5|13282.2|13278.7|13283|13280|13280.4|13277.7|149
1681317000000|2023-04-12 16:30:00|13282|13278.5|13281.2|13279.2|13282.6|13279.2|13280.8|13277.3|126
1681317300000|2023-04-12 16:35:00|13281.1|13279.1|13282.5|13279|13282.7|13280.1|13281|13278.2|96
1681317600000|2023-04-12 16:40:00|13282.6|13279.1|13282.7|13280.7|13283.8|13281.4|13282.1|13278.6|121
1681317900000|2023-04-12 16:45:00|13282.8|13280.8|13280.1|13278.1|13282.8|13280.8|13279.7|13277.7|161
1681318200000|2023-04-12 16:50:00|13280|13278|13280|13278|13282.5|13279.9|13279.6|13277.6|122
1681318500000|2023-04-12 16:55:00|13280.1|13278.1|13280.2|13276.7|13281|13278.1|13279.3|13276.4|104
1681318800000|2023-04-12 17:00:00|13280.1|13276.6|13281.6|13278.1|13282.3|13278.8|13279.8|13276.3|186
1681319100000|2023-04-12 17:05:00|13281.5|13278|13280.6|13277.1|13282|13278.8|13279.2|13276.5|159
1681319400000|2023-04-12 17:10:00|13280.5|13277|13278.8|13276.8|13280.9|13277.4|13278.8|13275.4|124
1681319700000|2023-04-12 17:15:00|13279.5|13276|13278.4|13276.4|13279.7|13276.9|13278.1|13275.5|97
1681320000000|2023-04-12 17:20:00|13278.5|13276.5|13278.3|13276.3|13279.1|13277.1|13278.1|13276.1|98
1681320300000|2023-04-12 17:25:00|13278.4|13276.4|13278.5|13276.5|13279|13277|13278.2|13276.2|104
1681320600000|2023-04-12 17:30:00|13278.4|13276.4|13278.7|13276.7|13279.9|13277|13278.4|13275.7|108
1681320900000|2023-04-12 17:35:00|13278.8|13276.8|13279.2|13277.2|13280.7|13277.9|13278.4|13276|99
1681321200000|2023-04-12 17:40:00|13279.3|13277.3|13278.8|13276.8|13279.8|13277.8|13278.4|13276.4|57
1681321500000|2023-04-12 17:45:00|13278.9|13276.9|13280.3|13278.3|13280.4|13278.4|13278.8|13276.8|102
1681321800000|2023-04-12 17:50:00|13280.2|13278.2|13280.4|13278.4|13280.5|13278.5|13279.3|13277.3|90
1681322100000|2023-04-12 17:55:00|13280.3|13278.3|13283.1|13268.1|13283.2|13279.9|13279.8|13268.1|152
1681322400000|2023-04-12 18:00:00|13283|13268.2|13280.3|13276.8|13283|13278|13277.3|13268.2|344
1681322700000|2023-04-12 18:05:00|13280.2|13276.7|13277.8|13275.8|13281.3|13277.8|13276.1|13273.9|153
1681323000000|2023-04-12 18:10:00|13277.9|13275.9|13276.3|13274.3|13278.8|13276.8|13276.1|13273.6|153
1681323300000|2023-04-12 18:15:00|13276.2|13274.2|13276.9|13273.4|13277.3|13274.4|13275.6|13273.2|104
1681323600000|2023-04-12 18:20:00|13276.8|13273.3|13277.5|13275.5|13278.2|13275.5|13276.4|13272.9|116
1681323900000|2023-04-12 18:25:00|13277.6|13275.6|13281.4|13279.4|13282.4|13280|13277.5|13275.5|126
1681324200000|2023-04-12 18:30:00|13281.3|13279.3|13281.1|13279.1|13282.8|13279.4|13280.3|13277.3|197
1681324500000|2023-04-12 18:35:00|13281.2|13279.2|13280|13278|13281.9|13279.9|13279|13275.9|150
1681324800000|2023-04-12 18:40:00|13280.1|13278.1|13278.2|13276.2|13280.3|13278.3|13277.7|13275.7|144
1681325100000|2023-04-12 18:45:00|13278.1|13276.1|13281.3|13279.3|13281.4|13279.4|13277.2|13274.4|110
1681325400000|2023-04-12 18:50:00|13281.4|13279.4|13280.4|13278.4|13282.5|13280.5|13280.2|13278.2|117
1681325700000|2023-04-12 18:55:00|13280.5|13278.5|13278.9|13276.9|13281|13279|13278.4|13276.4|157
1681326000000|2023-04-12 19:00:00|13279|13277|13280.7|13277.2|13280.7|13277.2|13278.5|13275.2|116
1681326300000|2023-04-12 19:05:00|13280.6|13277.1|13279.3|13275.8|13280.6|13277.1|13278.8|13275.3|106
1681326600000|2023-04-12 19:10:00|13279.4|13275.9|13281.1|13277.6|13281.7|13278.2|13279.3|13275.8|117
1681326900000|2023-04-12 19:15:00|13281.2|13277.7|13282|13280|13282.8|13280|13281.2|13277.7|83
1681327200000|2023-04-12 19:20:00|13281.9|13279.9|13283.1|13279.6|13283.4|13280.1|13281.9|13278.4|89
1681327500000|2023-04-12 19:25:00|13283|13279.5|13284.2|13280.7|13284.5|13281.7|13282.1|13279.1|87
1681327800000|2023-04-12 19:30:00|13284.3|13280.8|13283.4|13279.9|13284.9|13281.4|13282.5|13279|120
1681328100000|2023-04-12 19:35:00|13283.5|13280|13282.7|13279.2|13283.5|13280|13281.8|13278.3|128
1681328400000|2023-04-12 19:40:00|13282.8|13279.3|13284.7|13281.2|13285.1|13281.6|13282.7|13279.2|108
1681328700000|2023-04-12 19:45:00|13284.6|13281.1|13285.6|13282.1|13285.6|13282.1|13283.4|13280.2|97
1681329000000|2023-04-12 19:50:00|13285.8|13282.3|13284.7|13282.7|13286|13282.8|13284|13280.7|84
1681329300000|2023-04-12 19:55:00|13284.8|13282.8|13284.9|13281.4|13286.8|13283.3|13284.4|13280.9|172
1681329600000|2023-04-12 20:00:00|13284.8|13281.3|13284.4|13280.9|13284.8|13281.3|13284.2|13280.7|38
1681329900000|2023-04-12 20:05:00|13284.3|13280.8|13283.5|13281.5|13284.3|13281.6|13283.3|13280.8|33
1681330200000|2023-04-12 20:10:00|13283.4|13281.4|13283.6|13281.6|13283.7|13281.7|13283.4|13281.4|39
1681330500000|2023-04-12 20:15:00|13283.5|13281.5|13284|13280.5|13284.2|13281.6|13283.3|13280.4|33
1681330800000|2023-04-12 20:20:00|13283.9|13280.4|13283.3|13281.3|13284.1|13281.4|13283.1|13280.4|43
1681331100000|2023-04-12 20:25:00|13283.2|13281.2|13284.1|13280.6|13284.2|13281.5|13283.2|13280.5|42
1681331400000|2023-04-12 20:30:00|13284.2|13280.7|13284.3|13280.8|13284.4|13281.6|13283.5|13280.7|17
1681331700000|2023-04-12 20:35:00|13284.2|13280.7|13284.3|13280.8|13284.5|13281.8|13283.6|13280.7|23
1681332000000|2023-04-12 20:40:00|13284.2|13280.7|13283.9|13280.4|13284.3|13280.8|13283.9|13280.4|18
1681332300000|2023-04-12 20:45:00|13284|13280.5|13282.5|13279|13284.3|13280.8|13282.3|13278.8|19
1681332600000|2023-04-12 20:50:00|13282.4|13278.9|13281.8|13278.3|13282.4|13278.9|13281.8|13278.1|25
1681332900000|2023-04-12 20:55:00|13282|13278|13283.8|13274.3|13283.9|13278.6|13281.6|13274.3|70
1681333200000|2023-04-12 21:00:00|13288.1|13272.1|13287.2|13271.2|13288.9|13272.9|13287.2|13271.2|15
1681333500000|2023-04-12 21:05:00|13287.3|13271.3|13287.5|13271.5|13287.6|13271.6|13287.3|13271.3|6
1681333800000|2023-04-12 21:10:00|13287.7|13271.7|13287.7|13271.7|13288.1|13272.1|13287.2|13271.2|34
1681334100000|2023-04-12 21:15:00|13288.1|13272.1|13288.8|13272.8|13288.8|13272.8|13288|13272|12
1681334400000|2023-04-12 21:20:00|13288.7|13272.7|13286.4|13270.4|13289.1|13273.1|13286.3|13270.3|40
1681334700000|2023-04-12 21:25:00|13286.5|13270.5|13286.1|13270.7|13286.6|13271.4|13285.5|13270.5|7
1681335000000|2023-04-12 21:30:00|13286.6|13270.6|13286.7|13270.7|13287.3|13271.3|13286.6|13270.6|20
1681335300000|2023-04-12 21:35:00|13286.8|13270.8|13286.8|13272.2|13287.7|13272.3|13286.7|13270.8|39
1681335600000|2023-04-12 21:40:00|13286.6|13272.6|13287.1|13271.7|13287.3|13273.4|13286.1|13271.7|9
1681335900000|2023-04-12 21:45:00|13286.8|13272.5|13287.3|13271.3|13287.4|13272.9|13285.9|13269.9|49
1681336200000|2023-04-12 21:50:00|13287.4|13271.4|13286.3|13274.1|13287.4|13274.3|13286|13271.3|56
1681336500000|2023-04-12 21:55:00|13286.6|13274|13286.3|13272.4|13286.8|13275.1|13284.5|13272.3|44
1681336800000|2023-04-12 22:00:00|13286.5|13272.1|13283.7|13278|13286.5|13278|13282.1|13271.2|145
1681337100000|2023-04-12 22:05:00|13284|13277.5|13285.2|13276.6|13285.3|13278.1|13283.7|13276.5|40
1681337400000|2023-04-12 22:10:00|13285.3|13276.7|13284.3|13277.3|13285.3|13278.9|13282.9|13276.5|50
1681337700000|2023-04-12 22:15:00|13284.9|13277.4|13284.4|13277.3|13285.3|13277.7|13284.3|13276.6|70
1681338000000|2023-04-12 22:20:00|13284.3|13277.5|13284.8|13277.1|13285|13278.5|13284.1|13276.8|62
1681338300000|2023-04-12 22:25:00|13284.2|13277.8|13283.3|13277.1|13284.8|13277.9|13283.3|13276.4|39
1681338600000|2023-04-12 22:30:00|13283.2|13277|13284.1|13276.7|13284.2|13278|13283.2|13276.5|34
1681338900000|2023-04-12 22:35:00|13283.9|13276.6|13283.7|13276.6|13284|13278.1|13283|13276.6|24
1681339200000|2023-04-12 22:40:00|13282.6|13277.8|13282.6|13278|13283.7|13278|13282.6|13276.6|15
1681339500000|2023-04-12 22:45:00|13282.7|13277.7|13281.2|13277.7|13283.6|13277.8|13281.1|13275.3|79
1681339800000|2023-04-12 22:50:00|13281.1|13277.6|13281.3|13277.6|13282.3|13277.7|13281|13276.6|32
1681340100000|2023-04-12 22:55:00|13281.1|13277.7|13281.6|13276.4|13282.1|13277.7|13280.6|13276.3|43
1681340400000|2023-04-12 23:00:00|13281.5|13276.5|13281.2|13277.7|13281.5|13277.8|13281.1|13276.5|13
1681340700000|2023-04-12 23:05:00|13281.1|13277.6|13279.9|13276.4|13281.1|13277.6|13279.8|13276.3|34
1681341000000|2023-04-12 23:10:00|13280|13276.5|13279.9|13276.4|13280.1|13276.6|13279.9|13276.4|24
1681341300000|2023-04-12 23:15:00|13279.2|13277.2|13278.3|13274.8|13280.1|13277.3|13278.3|13274.8|109
1681341600000|2023-04-12 23:20:00|13278.4|13274.9|13276.3|13272.8|13278.6|13275.1|13276|13272.5|131
1681341900000|2023-04-12 23:25:00|13276.4|13272.9|13275.6|13272.1|13276.4|13272.9|13275.1|13271.6|155
1681342200000|2023-04-12 23:30:00|13275.7|13272.2|13275|13271.5|13275.9|13272.4|13274.8|13271.3|139
1681342500000|2023-04-12 23:35:00|13275.1|13271.6|13274.1|13270.6|13275.2|13271.7|13273.5|13270|119
1681342800000|2023-04-12 23:40:00|13274.2|13270.7|13274.6|13271.1|13274.6|13271.3|13273.3|13270.4|63
1681343100000|2023-04-12 23:45:00|13274.5|13271|13273.1|13271.1|13274.7|13271.9|13273.1|13270.1|52
1681343400000|2023-04-12 23:50:00|13273.9|13270.4|13273.6|13271.6|13274.3|13271.6|13273|13270.1|33
1681343700000|2023-04-12 23:55:00|13273.5|13271.5|13275.6|13273.6|13276.3|13273.6|13273.5|13271.5|39
1681344000000|2023-04-13 00:00:00|13275.5|13273.5|13276.6|13274.6|13277.3|13275.3|13275.4|13273.4|98
1681344300000|2023-04-13 00:05:00|13276.7|13274.7|13282.7|13279.2|13283.6|13280.1|13276.7|13274.7|84
1681344600000|2023-04-13 00:10:00|13282.6|13279.1|13280.1|13278.1|13283.9|13281.1|13280|13277.2|76
1681344900000|2023-04-13 00:15:00|13280.2|13278.2|13282.6|13279.1|13283.2|13279.7|13280.2|13277.5|136
1681345200000|2023-04-13 00:20:00|13282.9|13279.4|13278.6|13275.1|13282.9|13279.4|13278.5|13275|148
1681345500000|2023-04-13 00:25:00|13278.7|13275.2|13279|13275.5|13281.6|13278.1|13278|13274.5|216
1681345800000|2023-04-13 00:30:00|13278.9|13275.4|13276.8|13273.3|13279.2|13275.7|13276.7|13273.3|172
1681346100000|2023-04-13 00:35:00|13276.9|13273.4|13278|13274.5|13278.1|13274.6|13276.8|13273.3|167
1681346400000|2023-04-13 00:40:00|13278.1|13274.6|13276.2|13274.2|13278.1|13274.6|13275.9|13272.5|101
1681346700000|2023-04-13 00:45:00|13276.3|13274.3|13279.5|13276|13281|13277.5|13276.1|13274.1|185
1681347000000|2023-04-13 00:50:00|13279.4|13275.9|13279.5|13276|13281.9|13278.4|13278.2|13275.6|196
1681347300000|2023-04-13 00:55:00|13279.2|13275.7|13277.4|13275.4|13281.9|13278.4|13277.4|13275.4|207
1681347600000|2023-04-13 01:00:00|13277.5|13275.5|13278|13274.5|13280.5|13278.3|13276.3|13274.3|158
1681347900000|2023-04-13 01:05:00|13278.1|13274.6|13281.5|13279.5|13282.8|13280.2|13278.1|13274.6|129
1681348200000|2023-04-13 01:10:00|13281.4|13279.4|13281.6|13279.6|13282.6|13280.6|13280.9|13278.9|91
1681348500000|2023-04-13 01:15:00|13281.5|13279.5|13283.1|13281.1|13283.9|13281.5|13281.5|13279.4|81
1681348800000|2023-04-13 01:20:00|13283.2|13281.2|13280.5|13278.5|13283.3|13281.3|13280|13278|116
1681349100000|2023-04-13 01:25:00|13280.7|13278.7|13281.6|13278.1|13282|13280|13280.7|13278|85
1681349400000|2023-04-13 01:30:00|13281.5|13278|13274.6|13272.6|13281.5|13278|13273.6|13270.1|278
1681349700000|2023-04-13 01:35:00|13274.9|13272.9|13274.4|13272.4|13278.4|13275.6|13274|13272|202
1681350000000|2023-04-13 01:40:00|13274.3|13272.3|13272.8|13270.8|13274.8|13272.8|13271.7|13269.7|144
1681350300000|2023-04-13 01:45:00|13272.9|13270.9|13275.8|13273.8|13276.3|13274.3|13271.7|13269.4|177
1681350600000|2023-04-13 01:50:00|13275.9|13273.9|13274.8|13272.8|13276.6|13274.6|13274.3|13272.3|127
1681350900000|2023-04-13 01:55:00|13274.7|13272.7|13277.9|13275.9|13278.2|13276.2|13274.3|13272.3|177
1681351200000|2023-04-13 02:00:00|13278|13276|13275.3|13273.3|13278.3|13276.3|13275.3|13273.3|144
1681351500000|2023-04-13 02:05:00|13275.2|13273.2|13271.4|13269.4|13275.3|13273.3|13270.8|13268.8|133
1681351800000|2023-04-13 02:10:00|13271.3|13269.3|13270.8|13268.8|13272.7|13269.9|13270|13267.9|207
1681352100000|2023-04-13 02:15:00|13270.9|13268.9|13272.2|13270.2|13272.3|13270.3|13270.8|13268.8|118
1681352400000|2023-04-13 02:20:00|13272.3|13270.3|13270.3|13268.3|13273.2|13271.2|13270|13268|105
1681352700000|2023-04-13 02:25:00|13270.2|13268.2|13269.7|13266.2|13271.6|13268.9|13267|13265|185
1681353000000|2023-04-13 02:30:00|13269.6|13266.1|13266.9|13263.4|13269.6|13267.2|13265.1|13262.3|179
1681353300000|2023-04-13 02:35:00|13266.8|13263.3|13264.1|13262.1|13267.2|13264.7|13263.8|13260.8|178
1681353600000|2023-04-13 02:40:00|13264|13262|13263.4|13261.4|13265.1|13263.1|13263.4|13261.4|87
1681353900000|2023-04-13 02:45:00|13263.3|13261.3|13261.5|13259.5|13263.3|13261.3|13261.5|13259.5|132
1681354200000|2023-04-13 02:50:00|13261.4|13259.4|13262.5|13260.5|13262.6|13260.6|13259.9|13257.9|99
1681354500000|2023-04-13 02:55:00|13262.4|13260.4|13264.8|13262.8|13264.8|13262.8|13262.2|13260.2|114
1681354800000|2023-04-13 03:00:00|13264.7|13262.7|13270.4|13266.9|13270.8|13267.3|13263.9|13261.9|125
1681355100000|2023-04-13 03:05:00|13269.5|13267.5|13270.7|13268.7|13271.1|13269.1|13268.9|13266.9|90
1681355400000|2023-04-13 03:10:00|13270.6|13268.6|13271.9|13268.4|13273.4|13270.8|13270.3|13268.3|196
1681355700000|2023-04-13 03:15:00|13271.8|13268.3|13270.6|13267.1|13272|13269.1|13268.1|13265.4|176
1681356000000|2023-04-13 03:20:00|13270.7|13267.2|13265.9|13262.4|13270.9|13268.2|13263.8|13260.6|188
1681356300000|2023-04-13 03:25:00|13266|13262.5|13268.5|13266.5|13269.5|13266.8|13264.2|13261.1|167
1681356600000|2023-04-13 03:30:00|13268.6|13266.6|13268.3|13266.3|13269|13266.8|13267.9|13264.4|102
1681356900000|2023-04-13 03:35:00|13268.2|13266.2|13269.1|13267.1|13269.7|13267.7|13266.2|13263.7|117
1681357200000|2023-04-13 03:40:00|13269.2|13267.2|13268.8|13266.8|13269.9|13267.9|13268.8|13265.9|77
1681357500000|2023-04-13 03:45:00|13268.9|13266.9|13268.7|13266.7|13268.9|13266.9|13267.9|13265.9|57
1681357800000|2023-04-13 03:50:00|13268.6|13266.6|13268.1|13266.1|13268.9|13266.9|13268|13266|110
1681358100000|2023-04-13 03:55:00|13268.2|13266.2|13268.9|13266.9|13269.1|13267.1|13267.5|13265.5|64
1681358400000|2023-04-13 04:00:00|13268.8|13266.8|13269|13267|13269.1|13267.1|13268.5|13266.5|59
1681358700000|2023-04-13 04:05:00|13268.9|13266.9|13268.7|13266.7|13269.1|13267.1|13268.1|13265.2|49
1681359000000|2023-04-13 04:10:00|13268.6|13266.6|13268.9|13266.9|13269.1|13267.1|13267.6|13265.6|43
1681359300000|2023-04-13 04:15:00|13268.8|13266.8|13268.7|13266.7|13268.9|13266.9|13268.6|13266.6|34
1681359600000|2023-04-13 04:20:00|13268.8|13266.8|13269.8|13267.8|13269.8|13267.8|13268.7|13266.7|36
1681359900000|2023-04-13 04:25:00|13269.7|13267.7|13270.8|13268.8|13270.9|13268.9|13269.6|13267.6|49
1681360200000|2023-04-13 04:30:00|13270.7|13268.7|13271.9|13269.9|13271.9|13269.9|13270.6|13268.6|31
1681360500000|2023-04-13 04:35:00|13272|13270|13271|13269|13272|13270|13270.7|13268.7|59
1681360800000|2023-04-13 04:40:00|13271.1|13269.1|13271.4|13269.4|13271.9|13269.6|13271|13268.4|60
1681361100000|2023-04-13 04:45:00|13271.3|13269.3|13271.4|13269.4|13271.4|13269.4|13271|13269|74
1681361400000|2023-04-13 04:50:00|13271.5|13269.5|13271.2|13269.2|13271.7|13269.7|13271.1|13269.1|48
1681361700000|2023-04-13 04:55:00|13271.1|13269.1|13270.1|13268.1|13271.9|13269.9|13270.1|13268.1|38
1681362000000|2023-04-13 05:00:00|13270|13268|13270.3|13268.3|13271|13269|13268.5|13266.5|103
1681362300000|2023-04-13 05:05:00|13270.2|13268.2|13271.3|13269.3|13271.4|13269.4|13269.1|13267.1|101
1681362600000|2023-04-13 05:10:00|13271.2|13269.2|13273.6|13271.6|13273.7|13271.7|13271.1|13269.1|61
1681362900000|2023-04-13 05:15:00|13273.5|13271.5|13272.2|13270.2|13274.3|13272.3|13272.1|13270.1|158
1681363200000|2023-04-13 05:20:00|13272.1|13270.1|13272.1|13270.1|13272.3|13270.3|13271.5|13269.5|73
1681363500000|2023-04-13 05:25:00|13272.2|13270.2|13271.4|13269.4|13272.6|13270.6|13271.4|13269.4|67
1681363800000|2023-04-13 05:30:00|13271.5|13269.5|13272.1|13270.1|13272.4|13270.4|13271.2|13269.2|55
1681364100000|2023-04-13 05:35:00|13272|13270|13273.2|13271.2|13273.2|13271.2|13271.5|13269.5|74
1681364400000|2023-04-13 05:40:00|13273.1|13271.1|13272.9|13270.9|13273.2|13271.2|13271.9|13269.9|52
1681364700000|2023-04-13 05:45:00|13272.8|13270.8|13272.6|13270.6|13273.1|13271.1|13272.3|13270.3|45
1681365000000|2023-04-13 05:50:00|13272.5|13270.5|13272.7|13270.7|13273.8|13271.8|13272.4|13270.4|63
1681365300000|2023-04-13 05:55:00|13272.8|13270.8|13275.4|13273.4|13275.4|13273.4|13272.8|13270.8|73
1681365600000|2023-04-13 06:00:00|13275.5|13273.5|13274.9|13272.9|13275.5|13273.5|13274.3|13272.3|87
1681365900000|2023-04-13 06:05:00|13275|13273|13274|13272|13275.8|13273.8|13273.7|13271.7|69
1681366200000|2023-04-13 06:10:00|13273.9|13271.9|13273.6|13271.6|13274.1|13272.1|13271.7|13268.8|181
1681366500000|2023-04-13 06:15:00|13273.8|13271.8|13272.2|13270.2|13274.1|13272.1|13272.2|13270.2|67
1681366800000|2023-04-13 06:20:00|13272.1|13270.1|13271.3|13269.3|13273.5|13271.5|13271.2|13269.2|107
1681367100000|2023-04-13 06:25:00|13271.2|13269.2|13268.4|13266.4|13271.7|13269.7|13267.9|13265.9|118
1681367400000|2023-04-13 06:30:00|13268.5|13266.5|13269|13267|13269.8|13267.8|13266.3|13264.3|124
1681367700000|2023-04-13 06:35:00|13269.1|13267.1|13270|13268|13270.6|13268.6|13269.1|13267.1|156
1681368000000|2023-04-13 06:40:00|13270.1|13268.1|13266.3|13264.3|13270.1|13268.1|13266.3|13264.3|97
1681368300000|2023-04-13 06:45:00|13266.2|13264.2|13265|13263|13266.6|13264.6|13263.7|13261.7|125
1681368600000|2023-04-13 06:50:00|13265.1|13263.1|13264.2|13262.2|13266.3|13264.3|13264.2|13262.2|167
1681368900000|2023-04-13 06:55:00|13264.1|13262.1|13267.9|13265.9|13268.4|13266.4|13264.1|13262.1|193
1681369200000|2023-04-13 07:00:00|13267.6|13265.6|13268.5|13266.5|13268.8|13266.7|13265.4|13263.4|223
1681369500000|2023-04-13 07:05:00|13268.4|13266.4|13263.9|13261.9|13268.7|13266.7|13263.4|13261.4|183
1681369800000|2023-04-13 07:10:00|13263.8|13261.8|13261.9|13259.9|13266.2|13263.3|13261.9|13259.9|165
1681370100000|2023-04-13 07:15:00|13262|13260|13262.7|13260.7|13263.6|13261.1|13261.7|13259.5|151
1681370400000|2023-04-13 07:20:00|13262.8|13260.8|13262.5|13260.5|13262.8|13260.8|13261|13259|107
1681370700000|2023-04-13 07:25:00|13262.6|13260.6|13259.9|13257.9|13262.6|13260.6|13259.6|13257.6|114
1681371000000|2023-04-13 07:30:00|13260|13258|13259.4|13257.4|13260.4|13258.4|13259.1|13257.1|202
1681371300000|2023-04-13 07:35:00|13259.5|13257.5|13258.7|13256.7|13260.1|13258.1|13258.4|13255.7|123
1681371600000|2023-04-13 07:40:00|13258.6|13256.6|13260.7|13258.7|13261|13259|13257.5|13255.5|154
1681371900000|2023-04-13 07:45:00|13260.6|13258.6|13259.8|13257.8|13261.8|13259.4|13259.7|13256.6|136
1681372200000|2023-04-13 07:50:00|13259.9|13257.9|13260.1|13258.1|13261.5|13259.3|13259|13256|142
1681372500000|2023-04-13 07:55:00|13260|13258|13259.1|13257.1|13260.5|13258.1|13258.6|13255.7|126
1681372800000|2023-04-13 08:00:00|13259.2|13257.2|13253.6|13250.1|13259.3|13257.3|13251.2|13248.5|215
1681373100000|2023-04-13 08:05:00|13253.5|13250|13248.6|13246.6|13253.6|13250.1|13245.8|13243.8|236
1681373400000|2023-04-13 08:10:00|13248.5|13246.5|13249.9|13247.9|13251.3|13248.4|13247.6|13245.6|204
1681373700000|2023-04-13 08:15:00|13249.8|13247.8|13248.9|13245.4|13250.5|13248.2|13248|13245.2|172
1681374000000|2023-04-13 08:20:00|13248.8|13245.3|13247.6|13244.1|13250.5|13248.2|13247.5|13244.1|193
1681374300000|2023-04-13 08:25:00|13247.5|13244|13245.5|13243.5|13248.3|13246.3|13245.5|13243.5|141
1681374600000|2023-04-13 08:30:00|13245.1|13243.1|13248|13246|13249.3|13247.3|13244.3|13242.3|177
1681374900000|2023-04-13 08:35:00|13248.1|13246.1|13251.6|13249.6|13252.9|13250.3|13247.4|13245.4|162
1681375200000|2023-04-13 08:40:00|13251.5|13249.5|13254.3|13252.3|13254.8|13252.4|13251.5|13249.4|134
1681375500000|2023-04-13 08:45:00|13254.2|13252.2|13257.1|13253.6|13257.3|13254.6|13254|13250.5|141
1681375800000|2023-04-13 08:50:00|13257.2|13253.7|13256.7|13253.2|13257.2|13253.8|13254.5|13251|134
1681376100000|2023-04-13 08:55:00|13256.6|13253.1|13255.6|13253.6|13257.3|13254.5|13255.5|13253|113
1681376400000|2023-04-13 09:00:00|13255.5|13253.5|13255.3|13253.3|13258.1|13255.5|13255.2|13252.5|151
1681376700000|2023-04-13 09:05:00|13255.2|13253.2|13253.8|13251.8|13256.3|13254.3|13253.2|13251.2|116
1681377000000|2023-04-13 09:10:00|13253.9|13251.9|13254.7|13252.7|13255|13253|13252.6|13250.6|183
1681377300000|2023-04-13 09:15:00|13254.6|13252.6|13255.4|13253.4|13255.8|13253.8|13254.6|13252.6|88
1681377600000|2023-04-13 09:20:00|13255.3|13253.3|13258.5|13256.5|13258.6|13256.5|13253|13251|181
1681377900000|2023-04-13 09:25:00|13258.6|13256.6|13258.2|13256.2|13260.8|13258.2|13258|13256|101
1681378200000|2023-04-13 09:30:00|13259|13255.5|13256.7|13254.7|13259|13256.2|13256.2|13254.2|94
1681378500000|2023-04-13 09:35:00|13256.8|13254.8|13256.5|13254.5|13258.7|13256.7|13256.5|13254.5|97
1681378800000|2023-04-13 09:40:00|13256.7|13254.7|13256.5|13254.5|13257.8|13255.8|13256|13254|125
1681379100000|2023-04-13 09:45:00|13256.4|13254.4|13255.3|13253.3|13257.3|13255|13254.7|13251.6|143
1681379400000|2023-04-13 09:50:00|13255.2|13253.2|13256.3|13252.8|13256.5|13254.3|13254.7|13252.6|124
1681379700000|2023-04-13 09:55:00|13256.2|13252.7|13255.7|13253.7|13256.4|13254.4|13255.3|13252.7|77
1681380000000|2023-04-13 10:00:00|13255.6|13253.6|13254|13252|13255.7|13253.7|13253.6|13251.6|121
1681380300000|2023-04-13 10:05:00|13254.1|13252.1|13252.5|13250.5|13254.4|13252.4|13252.3|13250.3|135
1681380600000|2023-04-13 10:10:00|13252.4|13250.4|13255.1|13253.1|13255.8|13253.8|13252.4|13250.4|113
1681380900000|2023-04-13 10:15:00|13255.2|13253.2|13255.6|13253.6|13256.2|13254.2|13254.8|13252.8|116
1681381200000|2023-04-13 10:20:00|13255.7|13253.7|13255.2|13253.2|13255.7|13253.7|13254.1|13252.1|104
1681381500000|2023-04-13 10:25:00|13255.3|13253.3|13256.1|13254.1|13257.8|13255.8|13254.7|13252.7|98
1681381800000|2023-04-13 10:30:00|13256|13254|13255.2|13253.2|13256.1|13254.1|13254|13252|105
1681382100000|2023-04-13 10:35:00|13255.3|13253.3|13255.8|13253.8|13256.9|13254.8|13255.1|13252.7|119
1681382400000|2023-04-13 10:40:00|13255.9|13253.9|13255.4|13253.4|13255.9|13253.9|13254.6|13252.6|77
1681382700000|2023-04-13 10:45:00|13255.3|13253.3|13253.2|13251.2|13255.4|13253.4|13253.2|13251.2|87
1681383000000|2023-04-13 10:50:00|13253.1|13251.1|13253.1|13251.1|13253.8|13251.8|13252.5|13250.5|87
1681383300000|2023-04-13 10:55:00|13253|13251|13252|13250|13253.8|13251.8|13252|13250|119
1681383600000|2023-04-13 11:00:00|13252.1|13250.1|13251.6|13249.6|13252.2|13250.2|13250.8|13248.8|111
1681383900000|2023-04-13 11:05:00|13251.7|13249.7|13250.1|13248.1|13252.1|13250.1|13250.1|13248.1|90
1681384200000|2023-04-13 11:10:00|13250|13248|13249.1|13247.1|13250.2|13248.2|13248.6|13246.6|108
1681384500000|2023-04-13 11:15:00|13249.2|13247.2|13247.6|13245.6|13249.3|13247.3|13246.7|13244.7|115
1681384800000|2023-04-13 11:20:00|13247.5|13245.5|13247.1|13245.1|13248.8|13246.8|13246.1|13244.1|108
1681385100000|2023-04-13 11:25:00|13247|13245|13248.1|13246.1|13248.5|13246.5|13246.7|13244.7|94
1681385400000|2023-04-13 11:30:00|13248.2|13246.2|13248.6|13246.6|13248.6|13246.6|13246.7|13244.7|83
1681385700000|2023-04-13 11:35:00|13248.5|13246.5|13248.7|13246.7|13250.1|13248.1|13248.5|13246.5|63
1681386000000|2023-04-13 11:40:00|13248.8|13246.8|13250.8|13248.8|13251|13249|13248.8|13246.8|100
1681386300000|2023-04-13 11:45:00|13250.7|13248.7|13251|13247.5|13253.4|13251.4|13250.2|13247.4|138
1681386600000|2023-04-13 11:50:00|13251.3|13247.8|13250.6|13248.6|13251.4|13249.3|13249.9|13247.7|113
1681386900000|2023-04-13 11:55:00|13250.7|13248.7|13253.9|13251.9|13254.7|13252.7|13250.7|13248.7|130
1681387200000|2023-04-13 12:00:00|13254|13252|13251.8|13249.8|13254.5|13252.5|13251.8|13249.8|145
1681387500000|2023-04-13 12:05:00|13251.9|13249.9|13247.5|13245.5|13251.9|13249.9|13246.9|13244.9|118
1681387800000|2023-04-13 12:10:00|13247.4|13245.4|13249.3|13247.3|13249.3|13247.3|13247.1|13245.1|94
1681388100000|2023-04-13 12:15:00|13249.2|13247.2|13246.2|13244.2|13249.3|13247.3|13246|13244|160
1681388400000|2023-04-13 12:20:00|13246.1|13244.1|13247.6|13244.1|13249.2|13246.3|13245.6|13243.2|178
1681388700000|2023-04-13 12:25:00|13247.5|13244|13248.5|13243.5|13248.5|13244.2|13245.7|13242.2|133
1681389000000|2023-04-13 12:30:00|13248.6|13243.6|13240.8|13238.8|13248.6|13243.6|13236|13232.5|484
1681389300000|2023-04-13 12:35:00|13240.9|13238.9|13245.6|13242.1|13247|13243.5|13239.4|13237.4|353
1681389600000|2023-04-13 12:40:00|13245.7|13242.2|13240.1|13236.6|13245.8|13242.3|13239.3|13235.8|362
1681389900000|2023-04-13 12:45:00|13239.9|13236.4|13234.2|13232.2|13240.1|13237|13233.9|13231.9|330
1681390200000|2023-04-13 12:50:00|13234.3|13232.3|13228.5|13225|13235.8|13232.8|13227.7|13224.4|318
1681390500000|2023-04-13 12:55:00|13227.8|13225.8|13230.6|13227.1|13230.9|13227.6|13226.6|13223.9|315
1681390800000|2023-04-13 13:00:00|13229.2|13227.2|13227.8|13225.8|13231.5|13228.3|13225.6|13223.6|275
1681391100000|2023-04-13 13:05:00|13227.7|13225.7|13230.6|13228.6|13230.8|13228.8|13227.6|13225.6|251
1681391400000|2023-04-13 13:10:00|13230.8|13228.8|13227.2|13225.2|13232.5|13229.8|13227.2|13225.2|295
1681391700000|2023-04-13 13:15:00|13227.3|13225.3|13228|13226|13229.9|13227.2|13227.2|13224.9|263
1681392000000|2023-04-13 13:20:00|13227.9|13225.9|13228.5|13226.5|13229.9|13227.9|13226.7|13224.7|199
1681392300000|2023-04-13 13:25:00|13228|13226|13228.1|13226.1|13230.3|13228.2|13227.1|13225.1|207
1681392600000|2023-04-13 13:30:00|13228|13226|13221.9|13219.9|13228.5|13226.2|13221.9|13219.7|287
1681392900000|2023-04-13 13:35:00|13222|13220|13217.9|13215.9|13223.9|13221.9|13217.8|13215.8|266
1681393200000|2023-04-13 13:40:00|13217.8|13215.8|13216.8|13214.8|13219.7|13217.2|13214.3|13211.6|343
1681393500000|2023-04-13 13:45:00|13216.9|13214.9|13213.7|13211.7|13218.7|13216.7|13213.7|13211.1|299
1681393800000|2023-04-13 13:50:00|13213.6|13211.6|13217.6|13215.6|13220.1|13217.3|13213.5|13210.1|267
1681394100000|2023-04-13 13:55:00|13217.7|13215.7|13218.1|13216.1|13220.9|13218.7|13217|13214.1|281
1681394400000|2023-04-13 14:00:00|13218.8|13215.3|13220.9|13218.9|13222.4|13220|13216.3|13213.9|264
1681394700000|2023-04-13 14:05:00|13220.8|13218.8|13222.8|13219.3|13223.2|13220.2|13219.8|13217.4|232
1681395000000|2023-04-13 14:10:00|13222.7|13219.2|13220.8|13218.8|13223.3|13220.5|13220.2|13218.1|256
1681395300000|2023-04-13 14:15:00|13220.9|13218.9|13221.7|13219.7|13222.5|13220.5|13219.7|13217.2|180
1681395600000|2023-04-13 14:20:00|13221.8|13219.8|13226.1|13224.1|13226.5|13224.3|13221.8|13219.8|148
1681395900000|2023-04-13 14:25:00|13226|13224|13222.9|13219.4|13226|13224|13221.4|13217.9|266
1681396200000|2023-04-13 14:30:00|13222.1|13220.1|13222.1|13218.6|13223.6|13220.8|13221.3|13218.6|193
1681396500000|2023-04-13 14:35:00|13221.6|13218.1|13228.9|13226.9|13229.6|13227|13221|13218.1|233
1681396800000|2023-04-13 14:40:00|13228.8|13226.8|13228.6|13226.6|13229.2|13227.2|13227.4|13224.6|213
1681397100000|2023-04-13 14:45:00|13228.7|13226.7|13226.9|13224.9|13229.3|13227.3|13226.3|13224.3|199
1681397400000|2023-04-13 14:50:00|13226.8|13224.8|13226.6|13224.6|13228.7|13225.9|13226|13223.4|176
1681397700000|2023-04-13 14:55:00|13226.7|13224.7|13224.8|13222.8|13226.7|13224.7|13223.4|13220.4|168
1681398000000|2023-04-13 15:00:00|13224.9|13222.9|13223.4|13219.9|13225|13223|13222.7|13219.8|153
1681398300000|2023-04-13 15:05:00|13223.5|13220|13223.6|13220.1|13224.5|13221|13222.2|13219.4|122
1681398600000|2023-04-13 15:10:00|13223.7|13220.2|13219.7|13217.7|13223.7|13221.2|13218.9|13216|135
1681398900000|2023-04-13 15:15:00|13219.8|13217.8|13217.9|13215.9|13220.8|13218.5|13217.5|13214.8|116
1681399200000|2023-04-13 15:20:00|13218|13216|13217.9|13215.9|13218.9|13216.9|13217.8|13215.8|86
1681399500000|2023-04-13 15:25:00|13218|13216|13219.2|13217.2|13219.6|13217.6|13217.7|13215.7|89
1681399800000|2023-04-13 15:30:00|13219.3|13217.3|13218.9|13216.9|13220.2|13218.2|13218.5|13216.5|135
1681400100000|2023-04-13 15:35:00|13218.8|13216.8|13217.3|13215.3|13218.8|13216.8|13216.2|13214.2|175
1681400400000|2023-04-13 15:40:00|13217.1|13215.1|13216.8|13214.8|13217.1|13215.1|13216.2|13214.2|93
1681400700000|2023-04-13 15:45:00|13216.9|13214.9|13216.1|13214.1|13217.1|13215.1|13215.2|13213.2|94
1681401000000|2023-04-13 15:50:00|13216.4|13214.4|13218.5|13216.5|13218.9|13216.6|13216.4|13213.7|147
1681401300000|2023-04-13 15:55:00|13218.6|13216.6|13217.5|13215.5|13218.6|13216.6|13217|13215|106
1681401600000|2023-04-13 16:00:00|13217.4|13215.4|13217.5|13215.5|13218.8|13216.3|13217.1|13214.5|101
1681401900000|2023-04-13 16:05:00|13217.6|13215.6|13220|13216.5|13220.2|13216.7|13217.6|13215|157
1681402200000|2023-04-13 16:10:00|13220.1|13216.6|13218.6|13215.1|13220.1|13216.6|13218.1|13214.6|98
1681402500000|2023-04-13 16:15:00|13218.7|13215.2|13217.6|13215.6|13218.7|13216|13216.5|13213.9|124
1681402800000|2023-04-13 16:20:00|13217.5|13215.5|13216.5|13214.5|13217.5|13215.5|13216.3|13214.3|103
1681403100000|2023-04-13 16:25:00|13216.4|13214.4|13216.9|13214.9|13217.8|13215.1|13216.4|13214|101
1681403400000|2023-04-13 16:30:00|13216.8|13214.8|13217.3|13213.8|13217.4|13215.2|13216.8|13213.8|61
1681403700000|2023-04-13 16:35:00|13217.2|13213.7|13217.9|13214.4|13217.9|13215.1|13216.4|13213.5|108
1681404000000|2023-04-13 16:40:00|13217.8|13214.3|13216.7|13214.7|13217.8|13215.4|13216.6|13214.2|73
1681404300000|2023-04-13 16:45:00|13216.6|13214.6|13216.9|13214.9|13217.4|13215.4|13216.5|13214.5|46
1681404600000|2023-04-13 16:50:00|13216.8|13214.8|13216|13214|13216.9|13214.9|13215.4|13213.4|86
1681404900000|2023-04-13 16:55:00|13216.1|13214.1|13215.2|13213.2|13216.1|13214.1|13215.2|13213.2|87
1681405200000|2023-04-13 17:00:00|13215.3|13213.3|13215.5|13212|13217.3|13213.9|13214.8|13211.7|162
1681405500000|2023-04-13 17:05:00|13215.4|13211.9|13214.1|13210.6|13215.8|13212.3|13213.3|13210.6|118
1681405800000|2023-04-13 17:10:00|13214.2|13210.7|13212.7|13209.2|13214.3|13211.5|13211.2|13209.1|84
1681406100000|2023-04-13 17:15:00|13212.8|13209.3|13212.8|13209.3|13213|13210.1|13211.6|13208.7|106
1681406400000|2023-04-13 17:20:00|13212.9|13209.4|13214.7|13211.2|13215|13211.5|13211.8|13209.1|89
1681406700000|2023-04-13 17:25:00|13214.6|13211.1|13215|13213|13215.7|13213|13214.4|13211.1|39
1681407000000|2023-04-13 17:30:00|13214.9|13212.9|13214|13212|13215|13213|13214|13212|42
1681407300000|2023-04-13 17:35:00|13214.1|13212.1|13213.3|13211.3|13214.2|13212.2|13213.2|13211.2|87
1681407600000|2023-04-13 17:40:00|13213.4|13211.4|13213.2|13211.2|13214|13211.4|13212.7|13210.1|78
1681407900000|2023-04-13 17:45:00|13213.3|13211.3|13213.1|13211.1|13213.3|13211.3|13213|13211|38
1681408200000|2023-04-13 17:50:00|13213|13211|13212.6|13210.6|13213.2|13211.2|13212.2|13209.5|86
1681408500000|2023-04-13 17:55:00|13212.7|13210.7|13213.3|13211.3|13213.3|13211.3|13212.6|13210.6|55
1681408800000|2023-04-13 18:00:00|13213.2|13211.2|13214.7|13212.7|13214.8|13212.8|13213.2|13211.2|64
1681409100000|2023-04-13 18:05:00|13214.6|13212.6|13213.2|13211.2|13214.7|13212.7|13213.1|13211.1|85
1681409400000|2023-04-13 18:10:00|13213.4|13211.4|13214.2|13212.2|13215.4|13213.4|13213.4|13211.4|53
1681409700000|2023-04-13 18:15:00|13214.3|13212.3|13213.9|13211.9|13214.3|13212.3|13213.6|13211.6|62
1681410000000|2023-04-13 18:20:00|13214|13212|13217.4|13215.4|13218|13215.8|13214|13212|81
1681410300000|2023-04-13 18:25:00|13217.6|13215.6|13216.5|13214.5|13217.6|13215.6|13216.4|13214.4|72
1681410600000|2023-04-13 18:30:00|13216.4|13214.4|13217.2|13215.2|13217.7|13215.7|13216.3|13214.3|102
1681410900000|2023-04-13 18:35:00|13217.3|13215.3|13218.4|13214.9|13218.4|13215.6|13217|13214|89
1681411200000|2023-04-13 18:40:00|13218.5|13215|13219.8|13216.3|13220|13217.1|13218.5|13215|96
1681411500000|2023-04-13 18:45:00|13219.7|13216.2|13219.1|13217.1|13220.1|13217.4|13219|13216.2|57
1681411800000|2023-04-13 18:50:00|13219|13217|13219.7|13217.7|13219.7|13217.7|13219|13217|83
1681412100000|2023-04-13 18:55:00|13219.6|13217.6|13218.5|13215|13219.6|13217.6|13218.3|13215|134
1681412400000|2023-04-13 19:00:00|13218.4|13214.9|13220.7|13217.2|13220.7|13217.9|13218.3|13214.8|157
1681412700000|2023-04-13 19:05:00|13220.6|13217.1|13220.1|13218.1|13220.6|13218.5|13219.3|13217.1|100
1681413000000|2023-04-13 19:10:00|13220|13218|13220.8|13217.3|13220.8|13218.3|13219.9|13217.2|68
1681413300000|2023-04-13 19:15:00|13220.9|13217.4|13221.2|13219.2|13222.3|13219.4|13220.1|13217.4|67
1681413600000|2023-04-13 19:20:00|13221.1|13219.1|13221.2|13219.2|13222.7|13219.2|13220.6|13218|54
1681413900000|2023-04-13 19:25:00|13221.3|13219.3|13222|13220|13222.2|13220.2|13220.9|13218.9|55
1681414200000|2023-04-13 19:30:00|13222.1|13220.1|13222.2|13220.2|13223|13220.5|13222.1|13219.3|50
1681414500000|2023-04-13 19:35:00|13222.1|13220.1|13221.9|13219.9|13223|13220.1|13221.8|13219.1|63
1681414800000|2023-04-13 19:40:00|13222|13220|13221.9|13219.9|13222|13220|13221.8|13219.8|41
1681415100000|2023-04-13 19:45:00|13222|13220|13221.9|13219.9|13222.9|13220|13221.4|13218.6|61
1681415400000|2023-04-13 19:50:00|13222|13220|13222.3|13220.3|13223.4|13220.9|13221.9|13219.6|71
1681415700000|2023-04-13 19:55:00|13222.4|13220.4|13224.1|13220.6|13224.3|13221|13222.1|13219.4|119
1681416000000|2023-04-13 20:00:00|13224.2|13220.7|13223.7|13220.2|13224.2|13221|13222.9|13220.1|63
1681416300000|2023-04-13 20:05:00|13223.6|13220.1|13222.7|13219.2|13223.7|13220.2|13222.7|13219.2|75
1681416600000|2023-04-13 20:10:00|13222.8|13219.3|13222.9|13219.4|13223|13220.3|13222.2|13219.1|40
1681416900000|2023-04-13 20:15:00|13223|13219.5|13222.9|13219.4|13223|13219.5|13222.8|13219.3|16
1681417200000|2023-04-13 20:20:00|13223|13219.5|13222.7|13219.2|13223|13220.2|13222|13219.2|53
1681417500000|2023-04-13 20:25:00|13222.8|13219.3|13221.8|13219.8|13222.9|13220.1|13221.7|13219|46
1681417800000|2023-04-13 20:30:00|13222.5|13219|13222.3|13218.8|13222.6|13219.1|13222.2|13218.7|33
1681418100000|2023-04-13 20:35:00|13222.4|13218.9|13222.3|13218.8|13222.5|13219|13222.2|13218.7|34
1681418400000|2023-04-13 20:40:00|13222.2|13218.7|13222.2|13218.7|13222.3|13218.8|13221.9|13218.4|35
1681418700000|2023-04-13 20:45:00|13222.1|13218.6|13222.4|13218.9|13222.7|13219.2|13222.1|13218.6|18
1681419000000|2023-04-13 20:50:00|13222.3|13218.8|13222.5|13219|13223.1|13219.6|13221.7|13218.2|64
1681419300000|2023-04-13 20:55:00|13222.6|13218.8|13225.5|13216.3|13225.8|13219.7|13222|13215.9|80
1681419600000|2023-04-13 21:00:00|13226.9|13210.9|13224|13208|13226.9|13212|13224|13208|34
1681419900000|2023-04-13 21:05:00|13224.8|13208.8|13225|13209|13225.6|13209.9|13223.8|13208.8|14
1681420200000|2023-04-13 21:10:00|13225.1|13209.1|13225|13209|13226.1|13210.1|13225|13209|25
1681420500000|2023-04-13 21:15:00|13225.1|13209.1|13223.7|13210.6|13225.2|13210.6|13223.7|13209.1|6
1681420800000|2023-04-13 21:20:00|13224.6|13209.5|13223.6|13210.9|13224.6|13210.9|13223.6|13209.5|12
1681421100000|2023-04-13 21:25:00|13224.3|13211|13224.3|13210.4|13224.3|13211|13224.3|13210.2|3
1681421400000|2023-04-13 21:30:00|13224.4|13210.5|13223.5|13211.4|13225.2|13211.4|13223.5|13209.2|17
1681421700000|2023-04-13 21:35:00|13223.1|13211.8|13226.9|13213.1|13228.1|13213.4|13223|13209.4|36
1681422000000|2023-04-13 21:40:00|13227|13213.5|13226.6|13213.6|13227|13213.6|13226.6|13213.4|7
1681422300000|2023-04-13 21:45:00|13226.8|13213.5|13228|13217.4|13228.4|13218.3|13226|13213.3|59
1681422600000|2023-04-13 21:50:00|13227.9|13217.6|13226.8|13218.6|13228|13218.6|13226.7|13217.4|28
1681422900000|2023-04-13 21:55:00|13226.9|13218.7|13226.1|13218.8|13227.2|13219.7|13225.5|13217.6|12
1681423200000|2023-04-13 22:00:00|13226|13218.9|13225.9|13219.5|13226.1|13221|13224.5|13218.9|49
1681423500000|2023-04-13 22:05:00|13225.7|13219.7|13224.9|13220.9|13225.9|13221.1|13224.8|13219.5|32
1681423800000|2023-04-13 22:10:00|13224.8|13220.8|13225.7|13219.9|13225.7|13221.2|13224.6|13219.9|32
1681424100000|2023-04-13 22:15:00|13225.6|13220|13223.5|13220|13225.7|13221.2|13223.5|13219.4|42
1681424400000|2023-04-13 22:20:00|13223.4|13219.9|13223.4|13219.9|13223.9|13220|13223.4|13219.2|36
1681424700000|2023-04-13 22:25:00|13223.3|13219.8|13223.4|13219.9|13223.7|13219.9|13223.3|13219.2|11
1681425000000|2023-04-13 22:30:00|13223.5|13220|13224.6|13221.1|13224.7|13221.1|13223.5|13219.6|29
1681425300000|2023-04-13 22:35:00|13225|13220.4|13224.2|13220.7|13225.1|13221.2|13224.2|13220.4|20
1681425600000|2023-04-13 22:40:00|13224.3|13220.8|13224.3|13220.8|13224.4|13220.9|13224.2|13220.7|26
1681425900000|2023-04-13 22:45:00|13224.4|13220.9|13223.7|13220.2|13224.4|13221.7|13223.7|13220.2|11
1681426200000|2023-04-13 22:50:00|13223.5|13220|13223.9|13220.4|13223.9|13220.7|13222.5|13219.8|13
1681426500000|2023-04-13 22:55:00|13223.8|13220.3|13223.4|13219.8|13223.9|13221.2|13222.7|13219.5|35
1681426800000|2023-04-13 23:00:00|13223.3|13219.9|13223.3|13219.8|13223.3|13219.9|13222.9|13219.4|18
1681427100000|2023-04-13 23:05:00|13223.2|13219.7|13222.9|13219.4|13223.2|13219.7|13222.8|13219.3|30
1681427400000|2023-04-13 23:10:00|13222.8|13219.3|13222.8|13219.3|13223|13219.5|13222.7|13219.2|65
1681427700000|2023-04-13 23:15:00|13222.7|13219.2|13222.6|13219.1|13222.8|13219.3|13222|13218.5|27
1681428000000|2023-04-13 23:20:00|13222.5|13219|13222.3|13218.8|13222.9|13219.4|13222.1|13218.6|38
1681428300000|2023-04-13 23:25:00|13221.5|13218|13223.7|13220.2|13223.7|13220.2|13221.5|13218|36
1681428600000|2023-04-13 23:30:00|13223.6|13220.1|13221.7|13218.2|13224.8|13222.1|13221.7|13218.2|64
1681428900000|2023-04-13 23:35:00|13221.6|13218.1|13218.4|13214.9|13221.6|13218.1|13218.3|13214.8|57
1681429200000|2023-04-13 23:40:00|13218.5|13215|13218.3|13214.8|13219|13216.2|13217.7|13214.8|74
1681429500000|2023-04-13 23:45:00|13218.4|13214.9|13218.1|13214.6|13218.4|13215.6|13217.3|13214.5|43
1681429800000|2023-04-13 23:50:00|13218|13214.5|13213.4|13209.9|13218|13214.5|13213.2|13209.7|100
1681430100000|2023-04-13 23:55:00|13213.3|13209.8|13230.5|13214.5|13231|13215|13206.5|13200.5|428
1681430400000|2023-04-14 00:00:00|13230.6|13214.6|13255|13251.5|13282.3|13272.7|13230.6|13214.6|546
1681430700000|2023-04-14 00:05:00|13255.3|13251.8|13268.9|13265.4|13278.1|13274.6|13255.3|13251.8|252
1681431000000|2023-04-14 00:10:00|13269|13265.5|13266|13262.5|13270.7|13267.2|13265.1|13262.4|152
1681431300000|2023-04-14 00:15:00|13265.9|13262.4|13255.9|13252.4|13266|13262.5|13255.8|13252.3|178
1681431600000|2023-04-14 00:20:00|13255.8|13252.3|13251.4|13247.9|13256.5|13253|13244.3|13240.8|269
1681431900000|2023-04-14 00:25:00|13251.3|13247.8|13250.7|13247.2|13254.3|13250.8|13246.8|13243.3|183
1681432200000|2023-04-14 00:30:00|13251|13247.5|13251|13249|13252.3|13249.7|13248.4|13244.9|132
1681432500000|2023-04-14 00:35:00|13250.9|13248.9|13245.7|13243.7|13251.1|13249.1|13245.7|13243.6|121
1681432800000|2023-04-14 00:40:00|13245.8|13243.8|13252.4|13248.9|13252.6|13249.9|13245.8|13243.8|128
1681433100000|2023-04-14 00:45:00|13252.3|13248.8|13251.8|13249.8|13253.9|13251.5|13251|13247.5|146
1681433400000|2023-04-14 00:50:00|13251.7|13249.7|13251.4|13249.4|13252.7|13249.9|13249.2|13246.3|163
1681433700000|2023-04-14 00:55:00|13251.2|13249.2|13254.5|13252.5|13255.7|13253.7|13251.1|13249.1|144
1681434000000|2023-04-14 01:00:00|13254.4|13252.4|13254.6|13252.6|13255.2|13253.2|13251.9|13249.9|140
1681434300000|2023-04-14 01:05:00|13254.5|13252.5|13254.6|13252.6|13255.1|13252.9|13253.4|13251.4|117
1681434600000|2023-04-14 01:10:00|13254.4|13252.4|13255.2|13253.2|13255.7|13253.7|13253.6|13251.6|86
1681434900000|2023-04-14 01:15:00|13255.1|13253.1|13253.4|13251.4|13255.6|13253.6|13253.3|13251.3|85
1681435200000|2023-04-14 01:20:00|13252.5|13250.5|13251.8|13249.8|13253.5|13251.5|13249|13247|138
1681435500000|2023-04-14 01:25:00|13251.7|13249.7|13253.1|13251.1|13254|13252|13251.2|13249.1|120
1681435800000|2023-04-14 01:30:00|13253|13251|13254.5|13252.5|13254.8|13252.8|13249.4|13247.4|153
1681436100000|2023-04-14 01:35:00|13254.4|13252.4|13254.6|13252.6|13254.6|13252.6|13251.9|13249.9|106
1681436400000|2023-04-14 01:40:00|13254.7|13252.7|13256.6|13254.6|13256.6|13254.6|13254.5|13252.5|112
1681436700000|2023-04-14 01:45:00|13256.5|13254.5|13251.9|13249.9|13256.5|13254.5|13251.9|13249.9|107
1681437000000|2023-04-14 01:50:00|13251.8|13249.8|13252.8|13249.3|13253.5|13250|13249.1|13247|180
1681437300000|2023-04-14 01:55:00|13252.6|13249.1|13249.3|13247.3|13253|13249.9|13248.8|13246.8|139
1681437600000|2023-04-14 02:00:00|13249.2|13247.2|13243.1|13241.1|13250.6|13248.6|13243.1|13241.1|207
1681437900000|2023-04-14 02:05:00|13243|13241|13237.1|13235.1|13243.1|13241.1|13235.1|13233.1|252
1681438200000|2023-04-14 02:10:00|13237.2|13235.2|13240.4|13238.4|13240.8|13238.8|13237.2|13235.2|117
1681438500000|2023-04-14 02:15:00|13240.3|13238.3|13242.4|13240.4|13244.4|13242.4|13237.7|13235.7|183
1681438800000|2023-04-14 02:20:00|13242.5|13240.5|13241.9|13239.9|13242.5|13240.5|13239.4|13237.4|133
1681439100000|2023-04-14 02:25:00|13241.8|13239.8|13241.6|13238.1|13242.4|13240|13240.1|13237.6|153
1681439400000|2023-04-14 02:30:00|13240.8|13238.8|13236.8|13234.8|13240.9|13238.9|13236.4|13234.4|135
1681439700000|2023-04-14 02:35:00|13236.7|13234.7|13238.1|13236.1|13240.4|13238.4|13236.7|13234.7|97
1681440000000|2023-04-14 02:40:00|13238.2|13236.2|13240.2|13238.2|13240.5|13238.5|13237.6|13235.6|132
1681440300000|2023-04-14 02:45:00|13240.1|13238.1|13241.9|13239.9|13242.9|13240.9|13239.4|13237.4|93
1681440600000|2023-04-14 02:50:00|13242|13240|13241.3|13239.3|13243.8|13241.8|13241.3|13239.3|118
1681440900000|2023-04-14 02:55:00|13241.4|13239.4|13240.8|13238.8|13241.8|13239.8|13238|13236|83
1681441200000|2023-04-14 03:00:00|13240.9|13238.9|13244.4|13242.4|13244.4|13242.4|13240.9|13238.9|69
1681441500000|2023-04-14 03:05:00|13244.5|13242.5|13241.5|13239.5|13244.6|13242.6|13241.1|13239.1|129
1681441800000|2023-04-14 03:10:00|13241.4|13239.4|13242.7|13240.7|13243.3|13241.3|13241.2|13239.2|65
1681442100000|2023-04-14 03:15:00|13242.8|13240.8|13243.2|13241.2|13244.1|13241.7|13241.4|13239.4|135
1681442400000|2023-04-14 03:20:00|13243.1|13241.1|13244.5|13242.5|13246.7|13244.7|13243|13241|97
1681442700000|2023-04-14 03:25:00|13244.4|13242.4|13242.9|13240.9|13244.6|13242.6|13241.7|13239.7|124
1681443000000|2023-04-14 03:30:00|13243|13241|13238.5|13236.5|13243.1|13241.1|13237.6|13235.6|95
1681443300000|2023-04-14 03:35:00|13238.4|13236.4|13236.8|13234.8|13238.6|13236.6|13234.7|13232.7|76
1681443600000|2023-04-14 03:40:00|13238.2|13236.2|13239|13237|13239.1|13237.1|13236.4|13234.4|143
1681443900000|2023-04-14 03:45:00|13239.1|13237.1|13240.5|13238.5|13240.5|13238.5|13238.9|13236.9|71
1681444200000|2023-04-14 03:50:00|13240.4|13238.4|13240.7|13238.7|13241|13239|13240.4|13238.4|46
1681444500000|2023-04-14 03:55:00|13240.6|13238.6|13241.5|13239.5|13241.9|13239.9|13239.6|13237.6|75
1681444800000|2023-04-14 04:00:00|13241.4|13239.4|13243|13241|13243.8|13241.8|13241.4|13239.4|125
1681445100000|2023-04-14 04:05:00|13243.1|13241.1|13245.5|13243.5|13246|13244|13242|13240|89
1681445400000|2023-04-14 04:10:00|13245.4|13243.4|13244.8|13242.8|13246.8|13244.8|13244.4|13242.4|106
1681445700000|2023-04-14 04:15:00|13244.9|13242.9|13244.3|13242.3|13245.5|13243.5|13243.3|13241.3|112
1681446000000|2023-04-14 04:20:00|13244.2|13242.2|13242.9|13240.9|13244.6|13242.6|13242.7|13240.7|110
1681446300000|2023-04-14 04:25:00|13243|13241|13243.5|13241.5|13244.6|13242.6|13242.7|13240.7|111
1681446600000|2023-04-14 04:30:00|13243.6|13241.6|13244.5|13242.5|13244.5|13242.5|13242.7|13240.7|82
1681446900000|2023-04-14 04:35:00|13244.4|13242.4|13246.4|13244.4|13246.7|13244.7|13244.4|13242.4|49
1681447200000|2023-04-14 04:40:00|13246.3|13244.3|13245.2|13243.2|13246.8|13244.8|13244.9|13242.9|79
1681447500000|2023-04-14 04:45:00|13244.7|13242.7|13244.5|13242.5|13245.5|13243.5|13243.5|13241.5|90
1681447800000|2023-04-14 04:50:00|13244.4|13242.4|13243.9|13241.9|13244.4|13242.4|13243.4|13241.4|67
1681448100000|2023-04-14 04:55:00|13243.8|13241.8|13244.4|13242.4|13245.5|13243.5|13243.5|13241.5|72
1681448400000|2023-04-14 05:00:00|13244.3|13242.3|13246.2|13244.2|13246.5|13244.5|13244.3|13242.3|122
1681448700000|2023-04-14 05:05:00|13246.3|13244.3|13247.9|13245.9|13247.9|13245.9|13245.6|13243.6|84
1681449000000|2023-04-14 05:10:00|13248|13246|13248.7|13246.7|13248.9|13246.9|13247.4|13245.4|76
1681449300000|2023-04-14 05:15:00|13248.6|13246.6|13248.6|13246.6|13248.9|13246.9|13247.4|13245.4|51
1681449600000|2023-04-14 05:20:00|13248.7|13246.7|13247.5|13244|13248.8|13246.8|13246|13243.8|127
1681449900000|2023-04-14 05:25:00|13247.4|13243.9|13249.7|13247.7|13249.9|13247.9|13245.7|13243.7|98
1681450200000|2023-04-14 05:30:00|13249.8|13247.8|13251.8|13249.8|13251.8|13249.8|13249.6|13247.6|52
1681450500000|2023-04-14 05:35:00|13251.9|13249.9|13252.1|13250.1|13253.9|13251.9|13251.1|13248.5|146
1681450800000|2023-04-14 05:40:00|13252.2|13250.2|13253.2|13251.2|13253.2|13251.2|13251.5|13249.5|111
1681451100000|2023-04-14 05:45:00|13253|13251|13251.3|13249.3|13253|13251|13250.1|13248.1|139
1681451400000|2023-04-14 05:50:00|13251.4|13249.4|13249|13247|13251.7|13249.7|13248.7|13246.7|153
1681451700000|2023-04-14 05:55:00|13248.9|13246.9|13248.9|13246.9|13250.8|13248.8|13248.6|13246.6|75
1681452000000|2023-04-14 06:00:00|13248.5|13246.5|13251.6|13249.6|13251.6|13249.6|13247|13244.1|185
1681452300000|2023-04-14 06:05:00|13251.5|13249.5|13251.7|13249.7|13253.1|13251.1|13250.7|13248.7|126
1681452600000|2023-04-14 06:10:00|13251.8|13249.8|13252.1|13250.1|13252.6|13250.6|13250.5|13248.5|137
1681452900000|2023-04-14 06:15:00|13252.2|13250.2|13252.9|13250.9|13253.3|13251.3|13252.1|13250.1|96
1681453200000|2023-04-14 06:20:00|13253|13251|13253.5|13251.5|13253.5|13251.5|13250.5|13248.5|126
1681453500000|2023-04-14 06:25:00|13253.6|13251.6|13255.5|13253.5|13255.9|13253.9|13253.6|13251.6|136
1681453800000|2023-04-14 06:30:00|13255.4|13253.4|13256.1|13254.1|13256.5|13254.5|13255.1|13253.1|126
1681454100000|2023-04-14 06:35:00|13256|13254|13254.4|13252.4|13256.1|13254.1|13253.9|13251.9|93
1681454400000|2023-04-14 06:40:00|13254.5|13252.5|13254.4|13252.4|13254.6|13252.6|13253.2|13250.5|135
1681454700000|2023-04-14 06:45:00|13254.5|13252.5|13256.5|13254.5|13257|13254.8|13254.4|13252.4|122
1681455000000|2023-04-14 06:50:00|13256.6|13254.6|13259.8|13257.8|13260.2|13258.2|13256|13254|119
1681455300000|2023-04-14 06:55:00|13259.9|13257.9|13261.6|13259.6|13262.1|13260.1|13259.7|13257.7|90
1681455600000|2023-04-14 07:00:00|13261.7|13259.7|13262.9|13260.9|13263.5|13261.5|13261.6|13259.6|122
1681455900000|2023-04-14 07:05:00|13263|13261|13262.6|13260.6|13263.4|13261.4|13260.7|13258.7|172
1681456200000|2023-04-14 07:10:00|13262.5|13260.5|13262.4|13260.4|13262.9|13260.9|13262.1|13260.1|87
1681456500000|2023-04-14 07:15:00|13262.3|13260.3|13259.4|13257.4|13262.6|13260.6|13259.1|13257.1|127
1681456800000|2023-04-14 07:20:00|13259.3|13257.3|13258.4|13256.4|13259.3|13257.3|13257.2|13255.2|80
1681457100000|2023-04-14 07:25:00|13258.5|13256.5|13259.5|13257.5|13259.8|13257.8|13258.3|13256.3|71
1681457400000|2023-04-14 07:30:00|13259.4|13257.4|13257.8|13254.3|13259.6|13257.6|13257|13253.5|120
1681457700000|2023-04-14 07:35:00|13257.9|13254.4|13256.6|13253.1|13258|13256|13256.6|13253.1|96
1681458000000|2023-04-14 07:40:00|13256.5|13253|13254.7|13252.7|13256.5|13253.8|13253.7|13251.7|97
1681458300000|2023-04-14 07:45:00|13254.6|13252.6|13254.4|13252.4|13255.7|13253.7|13254.2|13252.2|107
1681458600000|2023-04-14 07:50:00|13254.3|13252.3|13251.4|13249.4|13254.6|13252.6|13251.4|13249.4|131
1681458900000|2023-04-14 07:55:00|13251.5|13249.5|13249.3|13247.3|13251.6|13249.6|13248|13246|171
1681459200000|2023-04-14 08:00:00|13249.2|13247.2|13249.6|13247.6|13250.9|13248.9|13248.7|13246.7|137
1681459500000|2023-04-14 08:05:00|13249.7|13247.7|13254.9|13252.9|13255.1|13253.1|13249.6|13247.6|191
1681459800000|2023-04-14 08:10:00|13254.6|13252.6|13255.5|13253.5|13255.8|13253.8|13253.6|13251.6|144
1681460100000|2023-04-14 08:15:00|13255.1|13253.1|13255.6|13253.6|13255.8|13253.7|13254.1|13251.7|91
1681460400000|2023-04-14 08:20:00|13255.5|13253.5|13254.6|13252.6|13255.5|13253.5|13252.5|13250.5|183
1681460700000|2023-04-14 08:25:00|13254.7|13252.7|13256.7|13253.2|13257.5|13255.5|13254.7|13252.7|144
1681461000000|2023-04-14 08:30:00|13256.6|13253.1|13255.6|13253.6|13256.8|13254.7|13255.5|13252.8|122
1681461300000|2023-04-14 08:35:00|13255.5|13253.5|13252.9|13250.9|13255.6|13253.6|13251.6|13249.6|125
1681461600000|2023-04-14 08:40:00|13253|13251|13256.7|13253.2|13256.7|13253.6|13252.5|13250.5|179
1681461900000|2023-04-14 08:45:00|13256.6|13253.1|13257.2|13255.2|13257.9|13255.5|13255.8|13253.1|173
1681462200000|2023-04-14 08:50:00|13257.1|13255.1|13258.2|13256.2|13259.4|13257.4|13257.1|13255.1|121
1681462500000|2023-04-14 08:55:00|13258.3|13256.3|13260.8|13258.8|13261.1|13259.1|13258.3|13255.4|144
1681462800000|2023-04-14 09:00:00|13260.7|13258.7|13260.8|13257.3|13260.8|13258.8|13259|13257|165
1681463100000|2023-04-14 09:05:00|13260.7|13257.2|13261.1|13257.6|13261.2|13257.9|13258.2|13255.4|120
1681463400000|2023-04-14 09:10:00|13261|13257.5|13261.6|13259.6|13261.8|13259.8|13259.9|13257.5|62
1681463700000|2023-04-14 09:15:00|13261.7|13259.7|13260.7|13258.7|13262.2|13260.2|13258.9|13256.9|100
1681464000000|2023-04-14 09:20:00|13260.6|13258.6|13261.3|13259.3|13264.4|13262.4|13260.4|13258|161
1681464300000|2023-04-14 09:25:00|13261.2|13259.2|13262.5|13260.5|13262.7|13260.7|13261.1|13259.1|57
1681464600000|2023-04-14 09:30:00|13262.6|13260.6|13261.3|13259.3|13262.9|13260.9|13261.1|13259.1|77
1681464900000|2023-04-14 09:35:00|13261.5|13259.5|13260.8|13258.8|13261.9|13259.9|13259.8|13257.8|121
1681465200000|2023-04-14 09:40:00|13260.7|13258.7|13260.3|13256.8|13260.7|13258.7|13257.7|13254.8|199
1681465500000|2023-04-14 09:45:00|13260.2|13256.7|13261.4|13259.4|13261.8|13259.6|13260|13256.5|153
1681465800000|2023-04-14 09:50:00|13261.3|13259.3|13263.7|13261.7|13263.8|13261.8|13259.9|13257.9|146
1681466100000|2023-04-14 09:55:00|13263.6|13261.6|13260|13258|13263.6|13261.6|13259.9|13257.9|167
1681466400000|2023-04-14 10:00:00|13260.3|13258.3|13260.5|13258.5|13261.8|13259.8|13259.2|13257.2|181
1681466700000|2023-04-14 10:05:00|13260.4|13258.4|13259.4|13257.4|13261.5|13259.5|13259.3|13257.3|183
1681467000000|2023-04-14 10:10:00|13259.3|13257.3|13260.3|13258.3|13260.3|13258.3|13257.8|13255.5|177
1681467300000|2023-04-14 10:15:00|13260.2|13258.2|13260.2|13258.2|13261.1|13258.6|13259.4|13256.4|209
1681467600000|2023-04-14 10:20:00|13260.1|13258.1|13258.2|13256.2|13260.5|13258.5|13257.5|13255.5|124
1681467900000|2023-04-14 10:25:00|13258.1|13256.1|13259.8|13256.3|13260.7|13257.2|13256.5|13254.5|196
1681468200000|2023-04-14 10:30:00|13259.9|13256.4|13256.7|13254.7|13259.9|13257.2|13256.3|13254.3|144
1681468500000|2023-04-14 10:35:00|13256.8|13254.8|13256.5|13254.5|13258.1|13256.1|13255.8|13253.8|83
1681468800000|2023-04-14 10:40:00|13256.4|13254.4|13255.1|13253.1|13256.5|13254.5|13254.6|13252.6|106
1681469100000|2023-04-14 10:45:00|13255|13253|13255.2|13253.2|13255.7|13253.2|13254|13251.7|123
1681469400000|2023-04-14 10:50:00|13255.3|13253.3|13256.1|13252.6|13257.9|13254.4|13254.5|13252.4|194
1681469700000|2023-04-14 10:55:00|13256|13252.5|13255.9|13253.9|13257.7|13254.6|13255.4|13252.1|202
1681470000000|2023-04-14 11:00:00|13255.8|13253.8|13259.7|13257.7|13259.7|13257.7|13255.8|13253.8|139
1681470300000|2023-04-14 11:05:00|13259.8|13257.8|13259.6|13257.6|13259.8|13257.8|13259.4|13257.4|40
1681470600000|2023-04-14 11:10:00|13259.7|13257.7|13261.7|13259.7|13261.7|13259.7|13259.6|13257.6|85
1681470900000|2023-04-14 11:15:00|13261.6|13259.6|13262.6|13260.6|13262.8|13260.8|13260.8|13258.8|119
1681471200000|2023-04-14 11:20:00|13262.7|13260.7|13264.7|13262.7|13264.9|13262.9|13262.6|13260.6|76
1681471500000|2023-04-14 11:25:00|13264.6|13262.6|13265.6|13263.6|13265.9|13263.9|13264.6|13262.6|76
1681471800000|2023-04-14 11:30:00|13265.7|13263.7|13266.1|13264.1|13266.2|13264.2|13265.5|13263.5|89
1681472100000|2023-04-14 11:35:00|13266|13264|13267.7|13265.7|13268.5|13266.5|13265.7|13263.7|158
1681472400000|2023-04-14 11:40:00|13267.8|13265.8|13268.2|13266.2|13268.6|13266.6|13266.3|13264.3|170
1681472700000|2023-04-14 11:45:00|13268.3|13266.3|13266.4|13264.4|13268.3|13266.3|13266.1|13264.1|86
1681473000000|2023-04-14 11:50:00|13266.5|13264.5|13267.1|13265.1|13269|13267|13266.5|13264.5|124
1681473300000|2023-04-14 11:55:00|13267|13265|13267.7|13265.7|13268.9|13266.6|13266.8|13264.6|132
1681473600000|2023-04-14 12:00:00|13267.6|13265.6|13264.9|13262.9|13267.6|13265.6|13264.2|13262.2|155
1681473900000|2023-04-14 12:05:00|13265|13263|13264.7|13262.7|13265.3|13263.3|13263.6|13261.6|143
1681474200000|2023-04-14 12:10:00|13264.8|13262.8|13263.8|13261.8|13265.2|13263.2|13263.6|13261.6|129
1681474500000|2023-04-14 12:15:00|13263.7|13261.7|13261.4|13259.4|13263.7|13261.7|13260.8|13258.8|94
1681474800000|2023-04-14 12:20:00|13261.3|13259.3|13263.7|13261.7|13263.9|13261.9|13261.2|13259.2|181
1681475100000|2023-04-14 12:25:00|13263.6|13261.6|13265.6|13259.5|13266.1|13262.5|13263|13259.5|162
1681475400000|2023-04-14 12:30:00|13265.3|13259|13288.1|13284.6|13288.1|13284.6|13261.7|13256.8|459
1681475700000|2023-04-14 12:35:00|13288|13284.5|13274.8|13272.8|13289.5|13286|13273.6|13270.9|527
1681476000000|2023-04-14 12:40:00|13275.1|13273.1|13293.5|13290|13293.5|13290|13274.9|13272.9|360
1681476300000|2023-04-14 12:45:00|13293.6|13290.1|13291.8|13288.3|13296.5|13293|13290.3|13286.8|467
1681476600000|2023-04-14 12:50:00|13292.1|13288.6|13289.2|13287.2|13294.1|13290.6|13287.4|13283.9|496
1681476900000|2023-04-14 12:55:00|13289.1|13287.1|13278.1|13274.6|13290.9|13288.6|13277.6|13274.6|440
1681477200000|2023-04-14 13:00:00|13278.9|13275.4|13280.5|13278.5|13281.1|13279.1|13276.7|13273.9|355
1681477500000|2023-04-14 13:05:00|13280.4|13278.4|13280.6|13278.6|13281.5|13278.8|13279.1|13277.1|214
1681477800000|2023-04-14 13:10:00|13280.5|13278.5|13280.4|13276.9|13281.4|13278.6|13278.6|13275.6|237
1681478100000|2023-04-14 13:15:00|13279.9|13276.4|13281.8|13278.3|13283.4|13280.1|13278.9|13275.4|295
1681478400000|2023-04-14 13:20:00|13281.9|13278.4|13280.2|13278.2|13282.3|13279|13279.4|13276.6|277
1681478700000|2023-04-14 13:25:00|13280.3|13278.3|13280.8|13278.8|13282.6|13280.1|13279.8|13277.2|233
1681479000000|2023-04-14 13:30:00|13280.7|13278.7|13278.8|13276.8|13282.7|13280|13278.5|13275.5|401
1681479300000|2023-04-14 13:35:00|13278.7|13276.7|13275.9|13273.9|13279|13276.8|13275.5|13273.5|357
1681479600000|2023-04-14 13:40:00|13276|13274|13277.9|13274.4|13281|13278.3|13275.9|13273.7|330
1681479900000|2023-04-14 13:45:00|13278|13274.5|13281.8|13279.8|13281.9|13279.9|13276.8|13273.3|267
1681480200000|2023-04-14 13:50:00|13281.7|13279.7|13277.9|13275.9|13284.5|13282.5|13277.2|13275.2|288
1681480500000|2023-04-14 13:55:00|13278|13276|13279.8|13275.2|13280.2|13278.2|13277.8|13275|218
1681480800000|2023-04-14 14:00:00|13279.9|13275.5|13288.2|13286.2|13290.7|13287.4|13279.9|13275.5|419
1681481100000|2023-04-14 14:05:00|13288.1|13286.1|13295.3|13293.3|13299|13297|13287.8|13285.8|408
1681481400000|2023-04-14 14:10:00|13295.1|13293.1|13294.8|13291.3|13295.9|13293.8|13291.2|13288|424
1681481700000|2023-04-14 14:15:00|13294.9|13291.4|13297.4|13295.4|13297.6|13295.6|13292.8|13289.7|305
1681482000000|2023-04-14 14:20:00|13297.5|13295.5|13303.1|13299.6|13304.8|13301.8|13297.3|13295.3|356
1681482300000|2023-04-14 14:25:00|13303.2|13299.7|13301.4|13297.9|13304.5|13301|13299.7|13297.5|356
1681482600000|2023-04-14 14:30:00|13301.3|13297.8|13303.4|13301.4|13304.7|13302.2|13301.3|13297.8|244
1681482900000|2023-04-14 14:35:00|13303.7|13301.7|13299.9|13297.9|13304.6|13301.9|13299.9|13297.9|291
1681483200000|2023-04-14 14:40:00|13300|13298|13301.5|13299.5|13302.5|13300.5|13299.5|13297.5|206
1681483500000|2023-04-14 14:45:00|13301.4|13299.4|13302.2|13298.7|13302.3|13300|13299.4|13297.2|163
1681483800000|2023-04-14 14:50:00|13302.3|13298.8|13301.7|13299.7|13302.4|13299.8|13300.1|13298.1|116
1681484100000|2023-04-14 14:55:00|13301.8|13299.8|13302.7|13300.7|13302.7|13300.7|13301.6|13299.6|108
1681484400000|2023-04-14 15:00:00|13302.6|13300.6|13307.2|13305.2|13312.3|13308.8|13301.3|13298.6|183
1681484700000|2023-04-14 15:05:00|13307.3|13305.3|13306.8|13303.3|13309.8|13306.6|13306.4|13302.9|179
1681485000000|2023-04-14 15:10:00|13306.7|13303.2|13305.5|13303.5|13306.7|13304.1|13304.2|13301.5|175
1681485300000|2023-04-14 15:15:00|13305.2|13303.2|13306.1|13304.1|13307.7|13305.7|13304.1|13301.7|156
1681485600000|2023-04-14 15:20:00|13306|13304|13311|13309|13311|13309|13305.3|13303.3|171
1681485900000|2023-04-14 15:25:00|13310.9|13308.9|13313.8|13310.3|13314.9|13312.9|13310.9|13308.9|188
1681486200000|2023-04-14 15:30:00|13313.1|13309.6|13315.1|13313.1|13315.1|13313.1|13311|13308.4|263
1681486500000|2023-04-14 15:35:00|13315|13313|13316.7|13314.7|13317.3|13315.3|13314.4|13312.4|153
1681486800000|2023-04-14 15:40:00|13316.8|13314.8|13317.6|13315.6|13317.8|13315.8|13316.6|13314.6|167
1681487100000|2023-04-14 15:45:00|13317.5|13315.5|13317.4|13315.4|13317.7|13315.7|13315.2|13313.2|212
1681487400000|2023-04-14 15:50:00|13317.3|13315.3|13315.6|13313.6|13318.1|13316.1|13314.3|13312.3|210
1681487700000|2023-04-14 15:55:00|13315.5|13313.5|13316.2|13314.2|13317.7|13315.7|13315.3|13313.3|250
1681488000000|2023-04-14 16:00:00|13316.1|13314.1|13313.9|13310.4|13317.7|13315|13312.9|13310.3|245
1681488300000|2023-04-14 16:05:00|13313.8|13310.3|13313.3|13309.8|13315.9|13313.9|13312.2|13309.8|235
1681488600000|2023-04-14 16:10:00|13313.7|13310.2|13314.7|13312.7|13315.8|13313.1|13313.3|13309.8|220
1681488900000|2023-04-14 16:15:00|13314.8|13312.8|13316.8|13314.8|13317.7|13314.9|13314|13311.4|194
1681489200000|2023-04-14 16:20:00|13316.9|13314.9|13316.9|13314.9|13317.2|13315.2|13315.2|13313.2|138
1681489500000|2023-04-14 16:25:00|13317|13315|13317.6|13315.6|13317.8|13315.7|13316.8|13314.1|75
1681489800000|2023-04-14 16:30:00|13317.7|13315.7|13317.4|13315.4|13318.8|13316.8|13317.4|13315.4|101
1681490100000|2023-04-14 16:35:00|13317.5|13315.5|13318.7|13316.7|13318.7|13316.7|13317.4|13315.4|70
1681490400000|2023-04-14 16:40:00|13318.8|13316.8|13320.4|13318.4|13320.4|13318.4|13318.6|13316.6|57
1681490700000|2023-04-14 16:45:00|13320.7|13318.7|13319.7|13317.7|13322.6|13320.6|13319.7|13317.7|119
1681491000000|2023-04-14 16:50:00|13319.8|13317.8|13321|13319|13321.1|13319.1|13319|13317|108
1681491300000|2023-04-14 16:55:00|13321.1|13319.1|13322|13318.5|13322.8|13320.2|13320.5|13318.4|157
1681491600000|2023-04-14 17:00:00|13322.1|13318.6|13319.1|13317.1|13322.7|13320.5|13319.1|13316.3|173
1681491900000|2023-04-14 17:05:00|13319.2|13317.2|13316.7|13314.7|13319.2|13317.2|13315.5|13312.6|162
1681492200000|2023-04-14 17:10:00|13316.6|13314.6|13316.4|13314.4|13317.6|13314.6|13315.9|13312.7|125
1681492500000|2023-04-14 17:15:00|13316.3|13314.3|13314.8|13312.8|13316.3|13314.3|13314|13311.1|109
1681492800000|2023-04-14 17:20:00|13314.9|13312.9|13314.2|13312.2|13316.5|13314.5|13313.7|13311.7|119
1681493100000|2023-04-14 17:25:00|13314.1|13312.1|13315.6|13313.6|13316.3|13314.3|13313.8|13311.8|114
1681493400000|2023-04-14 17:30:00|13315.7|13313.7|13316|13314|13317.7|13315.7|13315.7|13313.7|156
1681493700000|2023-04-14 17:35:00|13316.1|13314.1|13315.9|13313.9|13317.7|13315.7|13315.9|13313.9|165
1681494000000|2023-04-14 17:40:00|13316|13314|13318.7|13315.2|13319.2|13315.7|13315.2|13312.1|220
1681494300000|2023-04-14 17:45:00|13318.8|13315.3|13317.4|13313.9|13319.2|13315.7|13316.5|13313|152
1681494600000|2023-04-14 17:50:00|13317.3|13313.8|13316.6|13314.6|13317.3|13314.6|13316.1|13312.6|179
1681494900000|2023-04-14 17:55:00|13316.5|13314.5|13316.8|13314.8|13316.9|13314.9|13315.7|13313.7|94
1681495200000|2023-04-14 18:00:00|13316.7|13314.7|13315.9|13313.9|13316.8|13314.8|13315.8|13313.8|117
1681495500000|2023-04-14 18:05:00|13316|13314|13316.2|13314.2|13316.6|13314.6|13315.2|13312.9|124
1681495800000|2023-04-14 18:10:00|13316.1|13314.1|13316.1|13314.1|13316.4|13314.4|13316|13314|81
1681496100000|2023-04-14 18:15:00|13316|13314|13314.8|13312.8|13316|13314|13314.2|13311.4|87
1681496400000|2023-04-14 18:20:00|13314.7|13312.7|13315.5|13313.5|13315.9|13313.9|13314.7|13312.7|86
1681496700000|2023-04-14 18:25:00|13315.4|13313.4|13314.9|13312.9|13316|13314|13314.8|13312.8|56
1681497000000|2023-04-14 18:30:00|13314.8|13312.8|13314.4|13312.4|13315.3|13313.2|13313.8|13311.3|123
1681497300000|2023-04-14 18:35:00|13314.3|13312.3|13314.5|13312.5|13315.3|13313.3|13314.1|13312.1|67
1681497600000|2023-04-14 18:40:00|13314.4|13312.4|13312.9|13310.9|13314.8|13312.8|13312.9|13310.9|120
1681497900000|2023-04-14 18:45:00|13313|13311|13310.2|13308.2|13313|13311|13309.8|13307.8|133
1681498200000|2023-04-14 18:50:00|13310.3|13308.3|13312.2|13310.2|13312.5|13310.5|13310|13308|81
1681498500000|2023-04-14 18:55:00|13312.3|13310.3|13310|13308|13312.3|13310.3|13310|13308|94
1681498800000|2023-04-14 19:00:00|13310.8|13307.3|13310.7|13307.2|13312.2|13308.7|13310.1|13306.6|139
1681499100000|2023-04-14 19:05:00|13310.8|13307.3|13312.8|13309.3|13312.9|13310|13310.7|13307.2|97
1681499400000|2023-04-14 19:10:00|13312.9|13309.4|13313.4|13309.9|13313.5|13310.5|13312.4|13309.3|69
1681499700000|2023-04-14 19:15:00|13313.5|13310|13313.9|13310.4|13315.4|13311.9|13312.7|13309.9|118
1681500000000|2023-04-14 19:20:00|13313.8|13310.3|13313.2|13309.7|13314.8|13311.3|13312.9|13309.4|141
1681500300000|2023-04-14 19:25:00|13313.1|13309.6|13312.8|13309.3|13313.2|13309.7|13311.4|13307.9|136
1681500600000|2023-04-14 19:30:00|13313.5|13310|13312.1|13308.6|13313.6|13310.1|13311.7|13308.2|106
1681500900000|2023-04-14 19:35:00|13312|13308.5|13313.1|13309.6|13313.3|13309.8|13312|13308.5|64
1681501200000|2023-04-14 19:40:00|13313|13309.5|13312.1|13308.6|13313.2|13310.2|13312|13308.5|87
1681501500000|2023-04-14 19:45:00|13312|13308.5|13311.3|13307.8|13312.4|13308.9|13311.2|13307.7|94
1681501800000|2023-04-14 19:50:00|13311.4|13307.9|13311.7|13308.2|13312.2|13308.7|13311.1|13307.6|100
1681502100000|2023-04-14 19:55:00|13311.6|13308.1|13310.3|13306.8|13312.3|13308.8|13306.2|13302.7|166
1681502400000|2023-04-14 20:00:00|13310.4|13306.9|13309.4|13305.9|13310.6|13307.1|13307.3|13303.8|177
1681502700000|2023-04-14 20:05:00|13309.5|13306|13310.2|13306.7|13310.5|13307|13309.4|13305.9|70
1681503000000|2023-04-14 20:10:00|13310.3|13306.8|13310.2|13306.7|13310.7|13307.2|13309.8|13306.3|82
1681503300000|2023-04-14 20:15:00|13310|13306.5|13310|13306.5|13310.1|13306.6|13309.4|13305.9|81
1681503600000|2023-04-14 20:20:00|13310.1|13306.6|13310.1|13306.6|13310.1|13306.6|13309.8|13306.3|23
1681503900000|2023-04-14 20:25:00|13310|13306.5|13310.1|13306.6|13310.2|13306.7|13309.8|13306.3|51
1681504200000|2023-04-14 20:30:00|13310|13306.5|13311.1|13307.6|13311.1|13307.6|13310|13306.5|40
1681504500000|2023-04-14 20:35:00|13311|13307.5|13312.1|13308.6|13314.6|13311.1|13310.8|13307.3|76
1681504800000|2023-04-14 20:40:00|13312|13308.5|13320.7|13305|13320.9|13310.1|13309.6|13293.6|483
1681505100000|2023-04-14 20:45:00|13320.8|13305.6|13305.7|13289.7|13320.8|13309.3|13302.4|13286.4|481
1681505400000|2023-04-14 20:50:00|13306.3|13290.3|13310.6|13294.6|13314.6|13298.6|13303.3|13287.3|391
1681505700000|2023-04-14 20:55:00|13311.1|13295.1|13313.8|13297.8|13316|13300|13307.1|13291.1|297
1681675200000|2023-04-16 20:00:00|13316.6|13294.6|13316.6|13294.6|13317.7|13295.7|13315.1|13293.1|4
1681675800000|2023-04-16 20:10:00|13322.8|13300.8|13316.6|13294.6|13322.8|13300.8|13316.6|13294.6|2
1681676100000|2023-04-16 20:15:00|13322.8|13300.8|13322.8|13300.8|13322.8|13300.8|13322.8|13300.8|1
1681676400000|2023-04-16 20:20:00|13316.6|13294.6|13316.6|13294.6|13316.6|13294.6|13316.6|13294.6|1
1681677000000|2023-04-16 20:30:00|13322.8|13300.8|13316.6|13294.6|13322.8|13300.8|13316.6|13294.6|2
1681677900000|2023-04-16 20:45:00|13317.5|13295.5|13316.6|13294.6|13317.5|13295.5|13316.6|13294.6|2
1681678200000|2023-04-16 20:50:00|13317.5|13295.5|13316.6|13294.6|13317.5|13295.5|13316.6|13294.6|2
1681678800000|2023-04-16 21:00:00|13316.1|13294.1|13314.3|13292.3|13316.1|13294.1|13314.3|13292.3|2
1681679100000|2023-04-16 21:05:00|13314.6|13292.6|13316.5|13294.5|13316.6|13294.6|13314.5|13292.5|5
1681679400000|2023-04-16 21:10:00|13321.5|13299.5|13316.7|13294.7|13321.5|13299.5|13316.5|13294.5|4
1681679700000|2023-04-16 21:15:00|13316.4|13294.4|13316.7|13294.7|13316.9|13294.9|13315.6|13293.6|8
1681680000000|2023-04-16 21:20:00|13314.2|13297.2|13313.7|13297.7|13318.5|13302.5|13313.7|13297.2|4
1681680300000|2023-04-16 21:25:00|13312.3|13296.3|13301|13285|13312.3|13296.3|13298.8|13282.8|11
1681680600000|2023-04-16 21:30:00|13299.8|13283.8|13319.6|13303.6|13319.6|13303.6|13299.5|13283.5|20
1681680900000|2023-04-16 21:35:00|13314.1|13298.1|13319.6|13303.6|13319.6|13303.6|13314.1|13298.1|2
1681681200000|2023-04-16 21:40:00|13314.2|13298.2|13319.6|13303.6|13319.6|13303.6|13314.2|13298.2|5
1681681800000|2023-04-16 21:50:00|13314.9|13298.9|13313.8|13297.8|13319.9|13303.9|13312.9|13296.9|13
1681682100000|2023-04-16 21:55:00|13312.9|13296.9|13313.1|13297.1|13315.1|13299.1|13309.8|13293.8|55
1681682400000|2023-04-16 22:00:00|13313|13297|13316.7|13300.7|13317.6|13301.6|13309.8|13293.8|85
1681682700000|2023-04-16 22:05:00|13316.4|13300.4|13315.6|13302.7|13318.2|13304.5|13315.6|13299.6|51
1681683000000|2023-04-16 22:10:00|13315.9|13302.8|13317.9|13308.9|13318.3|13308.9|13314.8|13301.3|92
1681683300000|2023-04-16 22:15:00|13317.6|13307.7|13316.9|13308.5|13319.5|13308.9|13316.9|13307.2|53
1681683600000|2023-04-16 22:20:00|13317.9|13308.4|13317.6|13308.5|13318.9|13309.1|13316.9|13308.1|14
1681683900000|2023-04-16 22:25:00|13318.1|13309|13318|13309|13318.4|13309.5|13316.6|13308.6|17
1681684200000|2023-04-16 22:30:00|13318.4|13308.6|13317.6|13308.9|13318.5|13311.1|13316.6|13308.1|31
1681684500000|2023-04-16 22:35:00|13317.9|13308.2|13317|13309.2|13318.2|13310.8|13316.5|13308.2|53
1681684800000|2023-04-16 22:40:00|13316.9|13309.1|13316.1|13309.6|13317.5|13309.7|13314.9|13307.9|48
1681685100000|2023-04-16 22:45:00|13316.9|13309.3|13315.3|13311.2|13317.4|13311.2|13315.3|13309.2|60
1681685400000|2023-04-16 22:50:00|13315.7|13311|13315.2|13311.5|13316.8|13311.6|13315|13310|50
1681685700000|2023-04-16 22:55:00|13315.1|13311.4|13313|13309.5|13315.3|13311.5|13312.9|13309.4|43
1681686000000|2023-04-16 23:00:00|13312.9|13309.4|13311.9|13308.4|13312.9|13309.8|13311.8|13308.4|44
1681686300000|2023-04-16 23:05:00|13312|13308.5|13312.8|13309.3|13312.8|13309.3|13311.9|13308.4|24
1681686600000|2023-04-16 23:10:00|13312.9|13309.4|13314.6|13311.1|13314.8|13311.3|13312.9|13309.4|48
1681686900000|2023-04-16 23:15:00|13314.5|13311|13315.6|13312.1|13315.6|13312.1|13314|13310.5|69
1681687200000|2023-04-16 23:20:00|13315.7|13312.2|13315.5|13312|13316.9|13313.4|13314.9|13311.1|96
1681687500000|2023-04-16 23:25:00|13315.6|13312.1|13316|13312.5|13319.8|13316.3|13315|13311.5|82
1681687800000|2023-04-16 23:30:00|13315.9|13312.4|13316.2|13312.7|13316.6|13313.1|13315.7|13312.2|74
1681688100000|2023-04-16 23:35:00|13316.1|13312.6|13318.5|13315|13320.9|13317.4|13315.8|13312.3|102
1681688400000|2023-04-16 23:40:00|13318.4|13314.9|13318.4|13314.9|13318.6|13315.1|13318.3|13314.8|57
1681688700000|2023-04-16 23:45:00|13318.5|13315|13320.3|13316.8|13320.5|13317|13318.4|13314.9|55
1681689000000|2023-04-16 23:50:00|13320.2|13316.7|13320.1|13316.6|13320.2|13316.7|13319.6|13316.1|111
1681689300000|2023-04-16 23:55:00|13320|13316.5|13320|13316.5|13320.3|13316.8|13319.8|13316.3|110
1681689600000|2023-04-17 00:00:00|13319.9|13316.4|13319.9|13316.4|13320.2|13317.1|13318.9|13316|123
1681689900000|2023-04-17 00:05:00|13319.8|13316.3|13322.6|13319.1|13322.8|13319.5|13318.7|13316|99
1681690200000|2023-04-17 00:10:00|13322.7|13319.2|13320|13318|13322.7|13319.9|13319.5|13317.5|73
1681690500000|2023-04-17 00:15:00|13319.9|13317.9|13318.9|13316.9|13320.2|13317.9|13318.8|13316|85
1681690800000|2023-04-17 00:20:00|13318.8|13316.8|13316.8|13314.8|13318.9|13316.9|13314.8|13312.8|123
1681691100000|2023-04-17 00:25:00|13316.7|13314.7|13319|13315.5|13319.1|13315.6|13315.9|13313.2|141
1681691400000|2023-04-17 00:30:00|13318.9|13315.4|13316.4|13312.9|13318.9|13315.4|13314.9|13312.2|163
1681691700000|2023-04-17 00:35:00|13316.5|13313|13319.1|13315.6|13319.4|13315.9|13316|13312.9|119
1681692000000|2023-04-17 00:40:00|13319|13315.5|13320.4|13318.4|13321.1|13318.4|13317.9|13315|148
1681692300000|2023-04-17 00:45:00|13320.3|13318.3|13321.4|13319.4|13321.7|13319.7|13320.3|13318.3|94
1681692600000|2023-04-17 00:50:00|13321.5|13319.5|13323.8|13321.8|13323.9|13321.9|13321.3|13319.3|69
1681692900000|2023-04-17 00:55:00|13323.7|13321.7|13327|13325|13327|13325|13323.2|13321.2|118
1681693200000|2023-04-17 01:00:00|13326.9|13324.9|13329.8|13327.8|13330|13328|13325.2|13323.2|122
1681693500000|2023-04-17 01:05:00|13329.9|13327.9|13331.8|13329.8|13333.9|13330.4|13329.5|13327.5|73
1681693800000|2023-04-17 01:10:00|13331.9|13329.9|13334.8|13331.3|13334.9|13332.9|13330.8|13328.5|190
1681694100000|2023-04-17 01:15:00|13334.7|13331.2|13330|13328|13335.2|13332.1|13329.5|13327.5|175
1681694400000|2023-04-17 01:20:00|13329.9|13327.9|13328.7|13326.7|13330.7|13328.7|13328.5|13326.5|143
1681694700000|2023-04-17 01:25:00|13328.6|13326.6|13329.7|13327.7|13330.5|13327.8|13327.1|13325.1|122
1681695000000|2023-04-17 01:30:00|13329.6|13327.6|13329.3|13327.3|13330.2|13328|13327|13324.8|165
1681695300000|2023-04-17 01:35:00|13329.2|13327.2|13329.1|13327.1|13330.7|13328.2|13328.7|13326.7|131
1681695600000|2023-04-17 01:40:00|13329|13327|13323.9|13321.9|13329.1|13327.1|13323.4|13321.4|171
1681695900000|2023-04-17 01:45:00|13323.8|13321.8|13321.2|13319.2|13324.7|13322.1|13317.6|13315.2|140
1681696200000|2023-04-17 01:50:00|13321.3|13319.3|13319.3|13317.3|13322|13319.3|13317.9|13315.9|152
1681696500000|2023-04-17 01:55:00|13319.2|13317.2|13320|13318|13320.4|13318|13317.8|13315.8|133
1681696800000|2023-04-17 02:00:00|13319.9|13317.9|13317.9|13315.9|13320|13318|13317.8|13315.4|178
1681697100000|2023-04-17 02:05:00|13317.4|13315.4|13320|13318|13321.9|13318.5|13317.2|13315.2|112
1681697400000|2023-04-17 02:10:00|13320.1|13318.1|13321.2|13319.2|13322.1|13319.6|13320|13318|118
1681697700000|2023-04-17 02:15:00|13321.1|13319.1|13323.8|13321.8|13324.7|13322.7|13321|13319|123
1681698000000|2023-04-17 02:20:00|13323.9|13321.9|13323.6|13321.6|13324.5|13322.5|13323.2|13321.2|143
1681698300000|2023-04-17 02:25:00|13323.5|13321.5|13321.9|13319.9|13323.7|13321.7|13321.5|13319.5|150
1681698600000|2023-04-17 02:30:00|13322|13320|13322.5|13320.5|13323.1|13321.1|13321.7|13319.7|71
1681698900000|2023-04-17 02:35:00|13322.4|13320.4|13317|13315|13322.4|13320.4|13316.9|13314.9|167
1681699200000|2023-04-17 02:40:00|13316.9|13314.9|13318.6|13316.6|13319.7|13317.7|13315.8|13313.8|166
1681699500000|2023-04-17 02:45:00|13318.7|13316.7|13320.9|13317.4|13322.3|13320.3|13318.7|13316.7|149
1681699800000|2023-04-17 02:50:00|13321|13317.5|13318.2|13316.2|13321|13318.2|13317.6|13315.6|120
1681700100000|2023-04-17 02:55:00|13318.3|13316.3|13318.5|13316.5|13319.1|13317.1|13318|13316|120
1681700400000|2023-04-17 03:00:00|13318.6|13316.6|13320.6|13318.6|13320.7|13318.7|13318.6|13316.6|135
1681700700000|2023-04-17 03:05:00|13320.7|13318.7|13320|13318|13320.9|13318.9|13319.6|13317.6|82
1681701000000|2023-04-17 03:10:00|13320.1|13318.1|13320|13318|13321.2|13319.2|13319.7|13317.7|124
1681701300000|2023-04-17 03:15:00|13320.1|13318.1|13319.4|13317.4|13320.7|13318.7|13319.2|13317.2|77
1681701600000|2023-04-17 03:20:00|13319.5|13317.5|13319|13317|13319.6|13317.6|13318.6|13316.6|109
1681701900000|2023-04-17 03:25:00|13319.2|13317.2|13319.2|13317.2|13319.7|13317.7|13319.1|13317.1|88
1681702200000|2023-04-17 03:30:00|13319.1|13317.1|13321.6|13319.6|13321.7|13319.7|13318.6|13316.6|94
1681702500000|2023-04-17 03:35:00|13321.5|13319.5|13320.6|13318.6|13321.7|13319.7|13320.5|13318.5|75
1681702800000|2023-04-17 03:40:00|13320.7|13318.7|13320.9|13318.9|13321.2|13319.2|13320.5|13318.5|68
1681703100000|2023-04-17 03:45:00|13320.8|13318.8|13321.6|13319.6|13321.7|13319.7|13320.8|13318.8|60
1681703400000|2023-04-17 03:50:00|13321.5|13319.5|13320.9|13318.9|13321.6|13319.6|13320.8|13318.8|61
1681703700000|2023-04-17 03:55:00|13321|13319|13321.7|13319.7|13321.9|13319.9|13320.9|13318.9|58
1681704000000|2023-04-17 04:00:00|13321.8|13319.8|13321.1|13319.1|13321.9|13319.9|13321.1|13319.1|69
1681704300000|2023-04-17 04:05:00|13321.3|13319.3|13321.1|13319.1|13321.7|13319.7|13321|13319|80
1681704600000|2023-04-17 04:10:00|13321.2|13319.2|13321.6|13319.6|13321.6|13319.6|13321|13319|60
1681704900000|2023-04-17 04:15:00|13321.5|13319.5|13321.2|13319.2|13321.5|13319.5|13320.7|13318.7|75
1681705200000|2023-04-17 04:20:00|13321.3|13319.3|13321.5|13319.5|13321.6|13319.6|13321|13319|69
1681705500000|2023-04-17 04:25:00|13321.6|13319.6|13320.9|13318.9|13321.7|13319.7|13320.5|13318.5|77
1681705800000|2023-04-17 04:30:00|13321|13319|13320.2|13318.2|13321|13319|13319.5|13317.5|63
1681706100000|2023-04-17 04:35:00|13320.1|13318.1|13320.3|13318.3|13320.5|13318.5|13320.1|13318.1|89
1681706400000|2023-04-17 04:40:00|13320.4|13318.4|13320.2|13318.2|13321.1|13318.8|13320.1|13317.4|73
1681706700000|2023-04-17 04:45:00|13320.3|13318.3|13320.5|13318.5|13320.6|13318.6|13319.5|13317.5|64
1681707000000|2023-04-17 04:50:00|13320.4|13318.4|13320.2|13318.2|13320.6|13318.6|13319.5|13317.5|50
1681707300000|2023-04-17 04:55:00|13320.1|13318.1|13321.7|13319.7|13321.7|13319.7|13320|13318|52
1681707600000|2023-04-17 05:00:00|13321.6|13319.6|13320.5|13318.5|13322.5|13320.5|13320.5|13318.5|88
1681707900000|2023-04-17 05:05:00|13320.4|13318.4|13321.1|13319.1|13321.5|13319.5|13319.6|13317.6|111
1681708200000|2023-04-17 05:10:00|13321.2|13319.2|13321.9|13319.9|13322.6|13320.6|13321.1|13319.1|92
1681708500000|2023-04-17 05:15:00|13321.8|13319.8|13320|13318|13321.8|13319.8|13319.4|13317.4|103
1681708800000|2023-04-17 05:20:00|13319.9|13317.9|13318.9|13316.9|13320|13318|13318.7|13316.7|71
1681709100000|2023-04-17 05:25:00|13318.8|13316.8|13317.3|13315.3|13318.9|13316.9|13317.3|13315.3|70
1681709400000|2023-04-17 05:30:00|13317.4|13315.4|13314.6|13311.1|13317.4|13315.4|13312.6|13309.8|157
1681709700000|2023-04-17 05:35:00|13314.7|13311.2|13314.2|13312.2|13316.1|13313.9|13313.9|13310.9|122
1681710000000|2023-04-17 05:40:00|13314.3|13312.3|13313.5|13310|13314.3|13312.3|13311.5|13308.6|159
1681710300000|2023-04-17 05:45:00|13313.6|13310.1|13310.9|13308.9|13313.6|13311.6|13310.7|13308.7|161
1681710600000|2023-04-17 05:50:00|13311|13309|13310.6|13308.6|13311.2|13309.2|13309.4|13307.4|113
1681710900000|2023-04-17 05:55:00|13311.1|13309.1|13312.3|13310.3|13313.2|13311.2|13311|13309|105
1681711200000|2023-04-17 06:00:00|13312.4|13310.4|13312.8|13310.8|13314.5|13312.5|13312.1|13310.1|152
1681711500000|2023-04-17 06:05:00|13312.7|13310.7|13311.1|13309.1|13313.2|13311.2|13310.8|13308.8|142
1681711800000|2023-04-17 06:10:00|13311|13309|13311.3|13309.3|13312.1|13310.1|13310.3|13308.3|136
1681712100000|2023-04-17 06:15:00|13311.5|13309.5|13311.4|13309.4|13311.9|13309.9|13309.4|13307.4|162
1681712400000|2023-04-17 06:20:00|13311.3|13309.3|13313.7|13311.7|13314|13312|13311.3|13309.3|131
1681712700000|2023-04-17 06:25:00|13313.6|13311.6|13309.3|13307.3|13313.6|13311.6|13308.2|13306.2|184
1681713000000|2023-04-17 06:30:00|13309.2|13307.2|13308.7|13306.7|13309.7|13307.5|13307.7|13305.5|115
1681713300000|2023-04-17 06:35:00|13308.8|13306.8|13307.9|13305.9|13309.3|13307.3|13307.8|13305.8|93
1681713600000|2023-04-17 06:40:00|13308|13306|13305.9|13303.9|13308|13306|13305.2|13303.2|130
1681713900000|2023-04-17 06:45:00|13305.8|13303.8|13304.4|13302.4|13306.5|13304.5|13303.9|13301.9|118
1681714200000|2023-04-17 06:50:00|13304.5|13302.5|13304.4|13302.4|13310.9|13308.9|13304.3|13302.3|193
1681714500000|2023-04-17 06:55:00|13304.5|13302.5|13306.2|13304.2|13306.6|13304.2|13303.8|13301.6|151
1681714800000|2023-04-17 07:00:00|13306.1|13304.1|13302|13300|13306.5|13304.5|13301|13299|222
1681715100000|2023-04-17 07:05:00|13301.8|13299.8|13302.5|13300.5|13304|13302|13299.9|13297.9|249
1681715400000|2023-04-17 07:10:00|13302.4|13300.4|13303.7|13301.7|13303.7|13301.7|13299.8|13297.8|234
1681715700000|2023-04-17 07:15:00|13303.8|13301.8|13302.1|13300.1|13306.5|13304.5|13301.6|13299.6|195
1681716000000|2023-04-17 07:20:00|13302.2|13300.2|13302.9|13300.9|13305.1|13303.1|13301.4|13299.4|173
1681716300000|2023-04-17 07:25:00|13303.3|13301.3|13302.6|13299.1|13306.3|13303.4|13301.5|13299.1|183
1681716600000|2023-04-17 07:30:00|13302.5|13299|13304.4|13302.4|13304.9|13302.9|13300.8|13298.8|204
1681716900000|2023-04-17 07:35:00|13304.6|13302.6|13303.4|13301.4|13304.7|13302.7|13302.5|13300.5|156
1681717200000|2023-04-17 07:40:00|13303.5|13301.5|13305.2|13303.2|13307.4|13305.4|13303.5|13301.5|196
1681717500000|2023-04-17 07:45:00|13305.3|13303.3|13305.9|13303.9|13306.7|13304.7|13305.2|13303.2|145
1681717800000|2023-04-17 07:50:00|13305.8|13303.8|13307.7|13305.7|13307.8|13305.8|13303.7|13301.7|172
1681718100000|2023-04-17 07:55:00|13307.8|13305.8|13309.7|13307.7|13310.7|13308.7|13307.4|13305.4|172
1681718400000|2023-04-17 08:00:00|13309.8|13307.8|13310.2|13308.2|13310.5|13308.5|13308.9|13306.9|163
1681718700000|2023-04-17 08:05:00|13310.3|13308.3|13313.4|13311.4|13314.2|13312.2|13309.5|13307.5|180
1681719000000|2023-04-17 08:10:00|13313.3|13311.3|13312.2|13310.2|13313.5|13311.5|13310.9|13308.9|197
1681719300000|2023-04-17 08:15:00|13312.3|13310.3|13311.8|13309.8|13313.8|13311.5|13311.7|13309.7|175
1681719600000|2023-04-17 08:20:00|13311.9|13309.9|13315.4|13313.4|13316.6|13314.6|13311.7|13309.7|174
1681719900000|2023-04-17 08:25:00|13315.3|13313.3|13318.5|13316.5|13318.8|13316.8|13315.3|13313.3|173
1681720200000|2023-04-17 08:30:00|13318.6|13316.6|13319.3|13317.3|13320.1|13317.8|13317.8|13315.8|146
1681720500000|2023-04-17 08:35:00|13319.4|13317.4|13320.5|13318.5|13322|13320|13319.2|13317.2|119
1681720800000|2023-04-17 08:40:00|13320.4|13318.4|13320.3|13318.3|13320.8|13318.8|13320.2|13318.2|64
1681721100000|2023-04-17 08:45:00|13320.4|13318.4|13320.4|13318.4|13321.6|13319.6|13320.2|13318.2|76
1681721400000|2023-04-17 08:50:00|13320.5|13318.5|13321.8|13319.8|13322.4|13320.4|13320.2|13318.2|69
1681721700000|2023-04-17 08:55:00|13321.9|13319.9|13323.5|13321.5|13323.9|13321.9|13321.5|13319.5|125
1681722000000|2023-04-17 09:00:00|13323.6|13321.6|13322.5|13320.5|13325.4|13323.4|13322.1|13320.1|154
1681722300000|2023-04-17 09:05:00|13322.4|13320.4|13321.6|13319.6|13322.7|13320.7|13321.5|13319.5|67
1681722600000|2023-04-17 09:10:00|13321.5|13319.5|13321.5|13319.5|13322.3|13320.3|13321.4|13319.4|88
1681722900000|2023-04-17 09:15:00|13321.4|13319.4|13321.6|13319.6|13323.3|13321.3|13321.4|13319.4|133
1681723200000|2023-04-17 09:20:00|13321.7|13319.7|13321.7|13319.7|13322.5|13320.5|13321.6|13319.6|93
1681723500000|2023-04-17 09:25:00|13321.6|13319.6|13318.1|13316.1|13321.6|13319.6|13317.7|13315.7|144
1681723800000|2023-04-17 09:30:00|13318|13316|13316|13314|13318.6|13316.6|13315.9|13313.9|120
1681724100000|2023-04-17 09:35:00|13315.9|13313.9|13317.7|13315.7|13317.7|13315.7|13315.8|13313.8|118
1681724400000|2023-04-17 09:40:00|13317.6|13315.6|13315.6|13313.6|13319|13317|13314.6|13312.6|115
1681724700000|2023-04-17 09:45:00|13315.7|13313.7|13315.6|13313.6|13317.9|13315.9|13315.5|13313.5|131
1681725000000|2023-04-17 09:50:00|13315.5|13313.5|13313.9|13311.9|13315.6|13313.6|13313.8|13311.7|173
1681725300000|2023-04-17 09:55:00|13313.8|13311.8|13314.7|13312.7|13314.7|13312.7|13310|13308|151
1681725600000|2023-04-17 10:00:00|13314.8|13312.8|13314.4|13312.4|13314.9|13312.9|13313.7|13311.7|151
1681725900000|2023-04-17 10:05:00|13314.5|13312.5|13315.9|13313.9|13315.9|13313.9|13313.9|13311.9|108
1681726200000|2023-04-17 10:10:00|13315.8|13313.8|13316.7|13314.7|13318.7|13316.4|13315.3|13313.3|164
1681726500000|2023-04-17 10:15:00|13316.6|13314.6|13317.3|13315.3|13318.4|13316.4|13315.7|13313.7|173
1681726800000|2023-04-17 10:20:00|13317.2|13315.2|13316.1|13314.1|13317.5|13315.5|13315.1|13312.2|141
1681727100000|2023-04-17 10:25:00|13316.2|13314.2|13315.3|13313.3|13316.9|13314.9|13314.7|13312.2|104
1681727400000|2023-04-17 10:30:00|13315.4|13313.4|13313.6|13311.6|13315.6|13313.6|13313.4|13311.4|70
1681727700000|2023-04-17 10:35:00|13313.5|13311.5|13314.9|13312.9|13315.3|13313.3|13313.5|13311.5|91
1681728000000|2023-04-17 10:40:00|13314.8|13312.8|13315.6|13313.6|13316.2|13314.2|13314.4|13312.4|74
1681728300000|2023-04-17 10:45:00|13315.3|13313.3|13315|13313|13315.4|13313.4|13313.9|13311.9|102
1681728600000|2023-04-17 10:50:00|13314.9|13312.9|13315.2|13313.2|13315.6|13313.6|13314.3|13312.3|83
1681728900000|2023-04-17 10:55:00|13315.3|13313.3|13314.6|13312.6|13315.7|13313.7|13313.7|13311.7|113
1681729200000|2023-04-17 11:00:00|13314.5|13312.5|13314.6|13312.6|13315.2|13313.2|13313.4|13311.4|163
1681729500000|2023-04-17 11:05:00|13314.7|13312.7|13314.1|13312.1|13315.4|13313.4|13313.7|13311.7|129
1681729800000|2023-04-17 11:10:00|13314|13312|13313.8|13311.8|13314.5|13312.5|13313.1|13311.1|89
1681730100000|2023-04-17 11:15:00|13313.9|13311.9|13315.8|13313.8|13318|13316|13313.9|13311.9|186
1681730400000|2023-04-17 11:20:00|13315.9|13313.9|13315.7|13313.7|13316|13314|13314.5|13312.5|170
1681730700000|2023-04-17 11:25:00|13315.8|13313.8|13315.5|13313.5|13315.8|13313.8|13314.5|13312.5|135
1681731000000|2023-04-17 11:30:00|13315.4|13313.4|13315.5|13313.5|13316.1|13314.1|13314.6|13312.6|147
1681731300000|2023-04-17 11:35:00|13315.7|13313.7|13314.9|13312.9|13315.8|13313.8|13314.4|13312.4|123
1681731600000|2023-04-17 11:40:00|13315|13313|13315|13313|13315.8|13313.8|13314.4|13312.4|116
1681731900000|2023-04-17 11:45:00|13314.9|13312.9|13315|13313|13315.8|13313.8|13314.4|13312.4|119
1681732200000|2023-04-17 11:50:00|13314.9|13312.9|13312.6|13310.6|13314.9|13312.9|13311.8|13309.8|170
1681732500000|2023-04-17 11:55:00|13312.5|13310.5|13312.2|13310.2|13313.1|13311.1|13311.6|13309.6|151
1681732800000|2023-04-17 12:00:00|13312.4|13310.4|13313.3|13311.3|13314.8|13312.8|13311.9|13309.9|232
1681733100000|2023-04-17 12:05:00|13313.4|13311.4|13311|13309|13313.8|13311.8|13310.8|13308.8|222
1681733400000|2023-04-17 12:10:00|13311.1|13309.1|13313.1|13311.1|13314.4|13312.4|13310.5|13308.5|162
1681733700000|2023-04-17 12:15:00|13313|13311|13315.1|13313.1|13315.4|13313.4|13313|13311|176
1681734000000|2023-04-17 12:20:00|13315.2|13313.2|13314.1|13312.1|13315.2|13313.2|13311.8|13309.8|242
1681734300000|2023-04-17 12:25:00|13314.2|13312.2|13317.2|13313.7|13317.3|13314.7|13313.8|13311.8|143
1681734600000|2023-04-17 12:30:00|13317.4|13313.9|13322|13320|13323.7|13321.7|13317.4|13313.9|271
1681734900000|2023-04-17 12:35:00|13321.9|13319.9|13319.6|13317.6|13322.3|13320.3|13317.4|13315.4|280
1681735200000|2023-04-17 12:40:00|13319.5|13317.5|13325.7|13323.7|13325.8|13323.8|13319|13317|211
1681735500000|2023-04-17 12:45:00|13325.8|13323.8|13328.7|13326.7|13329.9|13327.9|13325.8|13323.8|287
1681735800000|2023-04-17 12:50:00|13328.8|13326.8|13328.8|13326.8|13329.6|13327.6|13326.5|13324.5|229
1681736100000|2023-04-17 12:55:00|13328.7|13326.7|13329.7|13327.7|13329.8|13327.8|13327.1|13325.1|195
1681736400000|2023-04-17 13:00:00|13329.6|13327.6|13327.7|13325.7|13329.9|13327.9|13327.5|13325.5|214
1681736700000|2023-04-17 13:05:00|13327.6|13325.6|13328|13326|13329.7|13327.7|13326.6|13324.6|265
1681737000000|2023-04-17 13:10:00|13327.9|13325.9|13329.7|13327.7|13329.8|13327.8|13327.5|13325.5|214
1681737300000|2023-04-17 13:15:00|13329.6|13327.6|13332.9|13330.9|13333|13331|13329.5|13327.5|106
1681737600000|2023-04-17 13:20:00|13332.8|13330.8|13330.6|13328.6|13335.8|13333.8|13330.6|13328.6|234
1681737900000|2023-04-17 13:25:00|13330.5|13328.5|13330.4|13328.4|13331.6|13329.6|13328.5|13326.5|228
1681738200000|2023-04-17 13:30:00|13330.5|13328.5|13331|13329|13332.4|13330.4|13330.3|13328.3|237
1681738500000|2023-04-17 13:35:00|13331.1|13329.1|13331.7|13329.7|13331.9|13329.9|13330.5|13328.5|244
1681738800000|2023-04-17 13:40:00|13331.8|13329.8|13332.9|13330.9|13333.6|13331.6|13330.3|13328.3|228
1681739100000|2023-04-17 13:45:00|13332.7|13330.7|13341.1|13339.1|13347.7|13344.2|13332.6|13330.6|304
1681739400000|2023-04-17 13:50:00|13340.9|13338.9|13341.5|13339.5|13342.7|13340.7|13339.6|13337.6|262
1681739700000|2023-04-17 13:55:00|13341.6|13339.6|13340.8|13338.8|13341.6|13339.6|13339.7|13337.7|153
1681740000000|2023-04-17 14:00:00|13340.7|13338.7|13343.8|13341.8|13343.8|13341.8|13337.9|13335.9|217
1681740300000|2023-04-17 14:05:00|13343.7|13341.7|13344.6|13342.6|13344.7|13342.7|13341.5|13339.5|268
1681740600000|2023-04-17 14:10:00|13344.5|13342.5|13346.6|13344.6|13346.8|13344.8|13344.5|13342.5|136
1681740900000|2023-04-17 14:15:00|13346.5|13344.5|13347.6|13345.6|13347.7|13345.7|13346.2|13344.2|106
1681741200000|2023-04-17 14:20:00|13347.7|13345.7|13348.4|13346.4|13348.6|13346.6|13347.5|13345.5|99
1681741500000|2023-04-17 14:25:00|13348.3|13346.3|13353.9|13351.9|13354|13352|13347.9|13345.9|202
1681741800000|2023-04-17 14:30:00|13353.8|13351.8|13355.6|13353.6|13355.8|13353.8|13353|13351|196
1681742100000|2023-04-17 14:35:00|13355.5|13353.5|13358.5|13356.5|13359|13357|13354.7|13352.7|135
1681742400000|2023-04-17 14:40:00|13358.4|13356.4|13357.7|13355.7|13358.7|13356.7|13355.2|13353.2|202
1681742700000|2023-04-17 14:45:00|13357.6|13355.6|13352|13350|13359.3|13356.6|13352|13350|292
1681743000000|2023-04-17 14:50:00|13351.8|13349.8|13353|13351|13355|13353|13351.3|13349.3|265
1681743300000|2023-04-17 14:55:00|13352.9|13350.9|13350.9|13348.9|13355.5|13353.5|13350.6|13348.6|235
1681743600000|2023-04-17 15:00:00|13350.8|13348.8|13351.4|13349.4|13352.8|13350.8|13348.7|13346.7|254
1681743900000|2023-04-17 15:05:00|13351.5|13349.5|13350.2|13348.2|13351.8|13349.8|13349.8|13347.8|134
1681744200000|2023-04-17 15:10:00|13350.1|13348.1|13352|13350|13353.6|13351.6|13349.5|13347.5|148
1681744500000|2023-04-17 15:15:00|13351.9|13349.9|13349.8|13347.8|13353.1|13351.1|13349.5|13347.5|102
1681744800000|2023-04-17 15:20:00|13349.7|13347.7|13350.3|13348.3|13350.6|13348.6|13348.5|13346.5|130
1681745100000|2023-04-17 15:25:00|13350.2|13348.2|13348.9|13346.9|13350.2|13348.2|13346.7|13344.7|152
1681745400000|2023-04-17 15:30:00|13348.5|13346.5|13349|13347|13349.5|13347.5|13347.6|13345.6|174
1681745700000|2023-04-17 15:35:00|13348.9|13346.9|13349.9|13347.9|13352.2|13349.9|13348.5|13346.5|263
1681746000000|2023-04-17 15:40:00|13349.8|13347.8|13352|13350|13352.4|13350.4|13347.8|13345.8|230
1681746300000|2023-04-17 15:45:00|13352.1|13350.1|13349|13347|13352.8|13350.8|13348.6|13346.6|226
1681746600000|2023-04-17 15:50:00|13348.9|13346.9|13349.3|13347.3|13350|13348|13348.6|13346.6|179
1681746900000|2023-04-17 15:55:00|13349.4|13347.4|13349.1|13347.1|13349.5|13347.5|13348|13346|195
1681747200000|2023-04-17 16:00:00|13349.2|13347.2|13350.6|13348.6|13351.4|13348.9|13348.9|13346.9|198
1681747500000|2023-04-17 16:05:00|13350.7|13348.7|13349.3|13347.3|13351.2|13349.2|13348.5|13346.5|179
1681747800000|2023-04-17 16:10:00|13349.2|13347.2|13350.9|13348.9|13351.8|13349.8|13348.9|13346.9|155
1681748100000|2023-04-17 16:15:00|13350.8|13348.8|13349.5|13347.5|13351.2|13349.2|13349.5|13347.5|138
1681748400000|2023-04-17 16:20:00|13349.6|13347.6|13351.2|13349.2|13352.3|13349.2|13349.5|13347.5|154
1681748700000|2023-04-17 16:25:00|13351.3|13349.3|13350.6|13348.6|13351.3|13349.3|13350.1|13348.1|111
1681749000000|2023-04-17 16:30:00|13350.7|13348.7|13349.9|13347.9|13350.7|13348.7|13349.4|13347.4|107
1681749300000|2023-04-17 16:35:00|13350|13348|13349|13347|13350.3|13348.3|13348.4|13346.4|110
1681749600000|2023-04-17 16:40:00|13349.1|13347.1|13349.2|13347.2|13349.4|13347.4|13347.5|13345.5|90
1681749900000|2023-04-17 16:45:00|13349.1|13347.1|13350.2|13348.2|13350.4|13348.4|13348.3|13346.3|108
1681750200000|2023-04-17 16:50:00|13350.3|13348.3|13352.6|13349.1|13352.8|13350.1|13350.1|13348.1|135
1681750500000|2023-04-17 16:55:00|13352.5|13349|13351|13349|13352.8|13349.6|13350.9|13348.9|68
1681750800000|2023-04-17 17:00:00|13350.9|13348.9|13348.9|13346.9|13350.9|13348.9|13348.8|13346.8|110
1681751100000|2023-04-17 17:05:00|13348.8|13346.8|13347|13345|13349.1|13347.1|13346.9|13344.9|102
1681751400000|2023-04-17 17:10:00|13347.1|13345.1|13346.7|13344.7|13347.2|13345.2|13346.4|13344.4|105
1681751700000|2023-04-17 17:15:00|13346.6|13344.6|13345.5|13343.5|13346.6|13344.6|13344.9|13342.4|101
1681752000000|2023-04-17 17:20:00|13345.6|13343.6|13346.2|13344.2|13347.6|13344.5|13345.6|13343.4|141
1681752300000|2023-04-17 17:25:00|13346.3|13344.3|13346.2|13344.2|13347|13345|13346.1|13344.1|119
1681752600000|2023-04-17 17:30:00|13346.3|13344.3|13346.4|13344.4|13346.4|13344.4|13345.7|13343.7|75
1681752900000|2023-04-17 17:35:00|13346.3|13344.3|13345.8|13343.8|13346.4|13344.4|13345.8|13343.8|62
1681753200000|2023-04-17 17:40:00|13345.7|13343.7|13346.7|13344.7|13347|13345|13345.7|13343.7|107
1681753500000|2023-04-17 17:45:00|13346.8|13344.8|13347.7|13344.2|13348.2|13345.5|13346.8|13344.2|100
1681753800000|2023-04-17 17:50:00|13347.6|13344.1|13347.4|13345.4|13348.6|13345.5|13347.1|13344|165
1681754100000|2023-04-17 17:55:00|13347.3|13345.3|13347.6|13345.6|13348.2|13346.2|13347|13345|112
1681754400000|2023-04-17 18:00:00|13347.5|13345.5|13348.4|13346.4|13348.6|13346.6|13347.5|13345.5|99
1681754700000|2023-04-17 18:05:00|13348.3|13346.3|13348.2|13346.2|13348.6|13346.6|13347.9|13345.9|122
1681755000000|2023-04-17 18:10:00|13348.3|13346.3|13347|13345|13348.6|13346.6|13346.8|13344.8|90
1681755300000|2023-04-17 18:15:00|13347.1|13345.1|13346.6|13344.6|13347.3|13345.3|13345.9|13343.9|72
1681755600000|2023-04-17 18:20:00|13346.7|13344.7|13347|13345|13347|13345|13345.8|13343.8|132
1681755900000|2023-04-17 18:25:00|13346.9|13344.9|13347.2|13345.2|13348.2|13346.2|13346.5|13344.5|100
1681756200000|2023-04-17 18:30:00|13347.1|13345.1|13345.1|13343.1|13347.4|13345.4|13345|13343|116
1681756500000|2023-04-17 18:35:00|13345|13343|13343.9|13341.9|13345.2|13343.2|13343.7|13341.7|59
1681756800000|2023-04-17 18:40:00|13344|13342|13342.7|13340.7|13344.1|13342.1|13342.6|13340.6|113
1681757100000|2023-04-17 18:45:00|13342.8|13340.8|13342.4|13340.4|13343.3|13341.3|13342.1|13340.1|98
1681757400000|2023-04-17 18:50:00|13342.5|13340.5|13343|13341|13343.3|13341.3|13342.3|13340.3|98
1681757700000|2023-04-17 18:55:00|13343.1|13341.1|13343.7|13340.2|13343.7|13341.5|13342.4|13339.4|99
1681758000000|2023-04-17 19:00:00|13343.8|13340.3|13343.9|13340.4|13344.3|13340.8|13343.8|13340.3|93
1681758300000|2023-04-17 19:05:00|13344|13340.5|13343.9|13340.4|13344.2|13341.5|13343.2|13339.9|85
1681758600000|2023-04-17 19:10:00|13343.8|13340.3|13344.5|13341|13344.7|13342|13343.3|13340.2|94
1681758900000|2023-04-17 19:15:00|13344.6|13341.1|13343.7|13340.2|13344.7|13341.7|13343.6|13340.1|71
1681759200000|2023-04-17 19:20:00|13343.8|13340.3|13342.3|13340.3|13343.8|13341|13342.1|13340.1|46
1681759500000|2023-04-17 19:25:00|13342.4|13340.4|13342.7|13339.2|13343.1|13340.4|13342.1|13338.6|65
1681759800000|2023-04-17 19:30:00|13342|13340|13342.1|13340.1|13343|13340.2|13342|13339.4|60
1681760100000|2023-04-17 19:35:00|13342.2|13340.2|13342.3|13340.3|13343.2|13340.3|13341.9|13338.9|66
1681760400000|2023-04-17 19:40:00|13342.4|13340.4|13343.8|13340.3|13344.2|13341.2|13342.4|13339.4|79
1681760700000|2023-04-17 19:45:00|13344|13340.5|13344.3|13340.8|13344.6|13341.1|13343.8|13340.3|118
1681761000000|2023-04-17 19:50:00|13344.4|13340.9|13343.1|13339.6|13344.4|13341.6|13342.7|13339.3|91
1681761300000|2023-04-17 19:55:00|13343.2|13339.7|13343|13339.5|13343.3|13339.8|13341.4|13337.9|117
1681761600000|2023-04-17 20:00:00|13343.2|13339.7|13342.1|13338.6|13343.3|13339.8|13341.6|13338.1|67
1681761900000|2023-04-17 20:05:00|13342.2|13338.7|13342.5|13339|13342.5|13339|13342.1|13338.6|30
1681762200000|2023-04-17 20:10:00|13342.4|13338.9|13342.3|13338.8|13342.5|13339.8|13341.8|13338.8|18
1681762500000|2023-04-17 20:15:00|13342.4|13338.9|13342.4|13338.9|13342.5|13339|13342.2|13338.7|29
1681762800000|2023-04-17 20:20:00|13341.7|13339.7|13342.4|13338.9|13342.5|13339.8|13341.7|13338.8|18
1681763100000|2023-04-17 20:25:00|13342.3|13338.8|13342.6|13339.1|13342.7|13339.2|13342.3|13338.8|21
1681763400000|2023-04-17 20:30:00|13342.5|13339|13342.3|13338.8|13342.7|13339.2|13342.3|13338.8|44
1681763700000|2023-04-17 20:35:00|13342.4|13338.9|13344.3|13340.8|13344.8|13341.3|13342.4|13338.9|46
1681764000000|2023-04-17 20:40:00|13344.2|13340.7|13344.7|13341.2|13344.7|13341.2|13344.1|13340.6|26
1681764300000|2023-04-17 20:45:00|13344.6|13341.1|13348|13337.5|13352.7|13341.1|13344.6|13337|418
1681764600000|2023-04-17 20:50:00|13348.1|13336.9|13346.7|13334|13354.3|13339.2|13345.7|13331.2|837
1681764900000|2023-04-17 20:55:00|13347.3|13333|13350|13334|13350.3|13335.2|13346.6|13330.6|139
1681765200000|2023-04-17 21:00:00|13350.5|13334.5|13351.4|13335.4|13351.4|13335.4|13350.5|13334.5|18
1681765500000|2023-04-17 21:05:00|13351.3|13335.3|13350.7|13334.7|13351.3|13335.3|13350.3|13334.3|7
1681765800000|2023-04-17 21:10:00|13350.3|13334.3|13350.3|13334.3|13350.5|13334.5|13350.3|13334.3|5
1681766100000|2023-04-17 21:15:00|13350.5|13334.5|13350|13334|13350.5|13334.5|13350|13334|15
1681766400000|2023-04-17 21:20:00|13350.2|13334.2|13350|13334|13350.2|13334.2|13349.9|13333.9|6
1681766700000|2023-04-17 21:25:00|13350.1|13334.1|13350.3|13334.3|13351.1|13336.3|13350|13334|9
1681767000000|2023-04-17 21:30:00|13350.6|13334.6|13350.2|13334.2|13351.1|13335.1|13349.8|13333.8|44
1681767300000|2023-04-17 21:35:00|13350.3|13334.3|13350.5|13334.5|13351.1|13335.1|13350.1|13334.1|9
1681767600000|2023-04-17 21:40:00|13350.6|13334.6|13351.7|13335.7|13351.9|13336.6|13350.6|13334.6|23
1681767900000|2023-04-17 21:45:00|13352.1|13336.1|13350|13337.1|13352.3|13337.1|13350|13335.8|24
1681768200000|2023-04-17 21:50:00|13350.1|13337.2|13352|13336|13352.3|13337.2|13350.1|13335.9|19
1681768500000|2023-04-17 21:55:00|13352.1|13336.1|13349.9|13337|13352.1|13337.5|13349.9|13336|28
1681768800000|2023-04-17 22:00:00|13350|13337.1|13342.2|13337.3|13351|13341.5|13342|13334.8|245
1681769100000|2023-04-17 22:05:00|13343|13336.6|13342.8|13336.7|13344.2|13337.7|13342|13335.6|67
1681769400000|2023-04-17 22:10:00|13343|13336.5|13342.6|13336.7|13343.5|13337.7|13341.9|13335.9|79
1681769700000|2023-04-17 22:15:00|13342.7|13336.6|13343.8|13336.2|13344.1|13336.8|13342.7|13335.5|69
1681770000000|2023-04-17 22:20:00|13343.7|13336.5|13343.6|13336.7|13343.9|13336.8|13343.2|13336|40
1681770300000|2023-04-17 22:25:00|13343.8|13336.4|13343.5|13336.9|13343.8|13336.9|13343.3|13336.4|23
1681770600000|2023-04-17 22:30:00|13343.4|13336.8|13343.6|13336.1|13344.1|13336.9|13342.6|13335.8|36
1681770900000|2023-04-17 22:35:00|13343.7|13336|13343.7|13336.1|13344.1|13336.3|13342.4|13335.7|26
1681771200000|2023-04-17 22:40:00|13343.6|13335.2|13346|13338.7|13346.7|13338.7|13343.6|13335.2|51
1681771500000|2023-04-17 22:45:00|13346.1|13338.8|13345.7|13339.1|13346.7|13339.1|13345.7|13337.9|22
1681771800000|2023-04-17 22:50:00|13346.1|13338.8|13345|13338.6|13346.7|13339.2|13344.8|13337.9|31
1681772100000|2023-04-17 22:55:00|13344.8|13338.7|13344.6|13338.8|13345|13339.3|13344.2|13338.6|73
1681772400000|2023-04-17 23:00:00|13344.4|13338.9|13344.1|13340.6|13344.4|13340.7|13343.6|13338.9|49
1681772700000|2023-04-17 23:05:00|13344.2|13340.7|13343.5|13340|13344.2|13340.7|13343.4|13339.9|28
1681773000000|2023-04-17 23:10:00|13343.6|13340.1|13343.5|13340|13343.6|13340.8|13342.7|13340|9
1681773300000|2023-04-17 23:15:00|13342.7|13340.7|13342.9|13340.9|13343.7|13340.9|13342.7|13339.9|21
1681773600000|2023-04-17 23:20:00|13342.8|13340.8|13342.8|13340.8|13342.9|13340.9|13342.7|13340.7|11
1681773900000|2023-04-17 23:25:00|13342.9|13340.9|13343.9|13341.9|13344.8|13342.1|13342.9|13340.9|19
1681774200000|2023-04-17 23:30:00|13344|13342|13344.4|13340.9|13344.8|13342|13343.9|13340.9|13
1681774500000|2023-04-17 23:35:00|13344.5|13341|13344.4|13340.9|13344.8|13341.3|13343.1|13339.6|77
1681774800000|2023-04-17 23:40:00|13344.3|13340.8|13345|13341.5|13345.3|13342.7|13344.3|13340.8|45
1681775100000|2023-04-17 23:45:00|13344.9|13341.4|13343.1|13339.6|13344.9|13342.2|13342.8|13339.3|38
1681775400000|2023-04-17 23:50:00|13343.2|13339.7|13341.8|13338.3|13343.4|13339.9|13341.4|13337.9|59
1681775700000|2023-04-17 23:55:00|13341.9|13338.4|13343.6|13340.1|13344.1|13340.6|13341.3|13337.8|66
1681776000000|2023-04-18 00:00:00|13343.5|13340|13343|13339.5|13343.5|13340|13341|13337.8|108
1681776300000|2023-04-18 00:05:00|13342.9|13339.4|13344.9|13342.9|13345.8|13342.9|13341.4|13339.2|73
1681776600000|2023-04-18 00:10:00|13344.8|13342.8|13344|13342|13345.2|13343.2|13344|13341.3|53
1681776900000|2023-04-18 00:15:00|13343.9|13341.9|13345.5|13343.5|13345.5|13343.5|13343.9|13341.9|67
1681777200000|2023-04-18 00:20:00|13345.4|13343.4|13344.4|13342.4|13345.5|13343.5|13344.3|13342.3|52
1681777500000|2023-04-18 00:25:00|13344.3|13342.3|13342.9|13340.9|13344.3|13342.3|13342.4|13340.4|33
1681777800000|2023-04-18 00:30:00|13343|13341|13342.3|13340.3|13343|13341|13341.1|13339.1|41
1681778100000|2023-04-18 00:35:00|13342.4|13340.4|13342.2|13340.2|13342.9|13340.9|13341.4|13339.4|69
1681778400000|2023-04-18 00:40:00|13342.3|13340.3|13340.6|13338.6|13342.6|13340.6|13340.6|13338.6|75
1681778700000|2023-04-18 00:45:00|13340.5|13338.5|13338|13336|13340.7|13338.7|13337.4|13335.4|82
1681779000000|2023-04-18 00:50:00|13337.9|13335.9|13340.9|13338.9|13341.6|13339.6|13336.9|13334.9|115
1681779300000|2023-04-18 00:55:00|13340.8|13338.8|13341.8|13339.8|13342.9|13340.9|13340.8|13338.8|117
1681779600000|2023-04-18 01:00:00|13341.7|13339.7|13342.9|13340.9|13343.4|13341.4|13341.7|13339.7|102
1681779900000|2023-04-18 01:05:00|13343|13341|13344|13342|13344.5|13342.5|13343|13341|101
1681780200000|2023-04-18 01:10:00|13344.1|13342.1|13344.8|13342.8|13345.7|13343.7|13344|13342|78
1681780500000|2023-04-18 01:15:00|13344.9|13342.9|13344.8|13342.8|13345.9|13343.9|13344.6|13342.6|78
1681780800000|2023-04-18 01:20:00|13344.9|13342.9|13345.6|13343.6|13345.8|13343.8|13344.8|13342.8|63
1681781100000|2023-04-18 01:25:00|13345.5|13343.5|13344.8|13342.8|13345.6|13343.6|13344.6|13342.6|94
1681781400000|2023-04-18 01:30:00|13344.9|13342.9|13343.1|13341.1|13346|13343.3|13342|13340|105
1681781700000|2023-04-18 01:35:00|13343|13341|13338.9|13336.9|13344.4|13342.3|13338.6|13336.6|158
1681782000000|2023-04-18 01:40:00|13339|13337|13335.7|13333.7|13339.3|13337.3|13335.4|13333.4|214
1681782300000|2023-04-18 01:45:00|13335.8|13333.8|13337.5|13335.5|13339|13337|13335.6|13333.6|170
1681782600000|2023-04-18 01:50:00|13337.7|13335.7|13337.7|13335.7|13340.9|13338.9|13337.2|13335.2|170
1681782900000|2023-04-18 01:55:00|13337.9|13335.9|13341.7|13338.2|13341.9|13339.2|13337.8|13335.8|139
1681783200000|2023-04-18 02:00:00|13341.8|13338.3|13344.1|13342.1|13344.5|13342.1|13333.4|13330.2|272
1681783500000|2023-04-18 02:05:00|13344|13342|13339.3|13337.3|13344|13342|13338.7|13336.7|195
1681783800000|2023-04-18 02:10:00|13339.7|13337.7|13341.9|13339.9|13343.4|13341.4|13339.7|13337.7|172
1681784100000|2023-04-18 02:15:00|13342|13340|13341.9|13339.9|13343.1|13341.1|13339.6|13337.6|126
1681784400000|2023-04-18 02:20:00|13341.8|13339.8|13339.1|13337.1|13342.3|13340.3|13339|13337|138
1681784700000|2023-04-18 02:25:00|13339|13337|13338.3|13336.3|13340.4|13338.4|13338.3|13336.3|94
1681785000000|2023-04-18 02:30:00|13338.4|13336.4|13336.3|13334.3|13338.6|13336.6|13336.2|13334.2|96
1681785300000|2023-04-18 02:35:00|13336.4|13334.4|13338.1|13336.1|13338.1|13336.1|13336.3|13334.3|136
1681785600000|2023-04-18 02:40:00|13338|13336|13339.3|13337.3|13340.7|13338.7|13337.2|13335.2|72
1681785900000|2023-04-18 02:45:00|13339.4|13337.4|13339.2|13337.2|13342.5|13340.4|13339.1|13337.1|127
1681786200000|2023-04-18 02:50:00|13339.3|13337.3|13341.2|13339.2|13342.7|13340.7|13339.2|13337.2|168
1681786500000|2023-04-18 02:55:00|13341.1|13339.1|13339.3|13337.3|13341.2|13339.2|13337.9|13335.7|162
1681786800000|2023-04-18 03:00:00|13339.4|13337.4|13336|13334|13340|13338|13335.6|13333.6|177
1681787100000|2023-04-18 03:05:00|13336.1|13334.1|13336.7|13334.7|13337.9|13335.9|13335.7|13333.7|101
1681787400000|2023-04-18 03:10:00|13336.6|13334.6|13336.5|13334.5|13336.9|13334.9|13336.4|13334.4|36
1681787700000|2023-04-18 03:15:00|13336.4|13334.4|13338.6|13336.6|13338.6|13336.6|13336.4|13334.4|61
1681788000000|2023-04-18 03:20:00|13338.7|13336.7|13337.9|13335.9|13339.3|13337.3|13337.3|13335.3|76
1681788300000|2023-04-18 03:25:00|13338|13336|13337.6|13335.6|13339|13337|13337.5|13335.5|52
1681788600000|2023-04-18 03:30:00|13337.9|13335.9|13337.7|13335.7|13338|13336|13337.5|13335.5|40
1681788900000|2023-04-18 03:35:00|13337.6|13335.6|13341.9|13339.9|13342|13340|13337.6|13335.6|78
1681789200000|2023-04-18 03:40:00|13342|13340|13342.1|13340.1|13342.4|13340.4|13341.9|13339.9|89
1681789500000|2023-04-18 03:45:00|13342.2|13340.2|13342.2|13340.2|13343.7|13341.3|13341.1|13339.1|92
1681789800000|2023-04-18 03:50:00|13342.1|13340.1|13341.6|13339.6|13342.4|13340.4|13341.5|13339.5|58
1681790100000|2023-04-18 03:55:00|13341.5|13339.5|13342.6|13340.6|13343.1|13341.1|13341.2|13339.2|105
1681790400000|2023-04-18 04:00:00|13342.5|13340.5|13342.4|13340.4|13343.9|13341.9|13342.1|13340.1|113
1681790700000|2023-04-18 04:05:00|13342.3|13340.3|13342.8|13340.8|13342.9|13340.9|13342.1|13340.1|44
1681791000000|2023-04-18 04:10:00|13342.7|13340.7|13343.9|13341.9|13344|13342|13342.7|13340.7|51
1681791300000|2023-04-18 04:15:00|13343.7|13341.7|13343.5|13341.5|13344|13342|13343.5|13341.5|51
1681791600000|2023-04-18 04:20:00|13343.6|13341.6|13345|13343|13345|13343|13343.4|13341.4|54
1681791900000|2023-04-18 04:25:00|13344.9|13342.9|13345.5|13343.5|13345.8|13343.8|13344.6|13342.6|57
1681792200000|2023-04-18 04:30:00|13345.6|13343.6|13346.7|13344.7|13346.7|13344.7|13345.5|13343.5|52
1681792500000|2023-04-18 04:35:00|13346.8|13344.8|13346.7|13344.7|13346.9|13344.9|13346.3|13344.3|57
1681792800000|2023-04-18 04:40:00|13346.8|13344.8|13347.2|13345.2|13348|13345.6|13346.4|13344.1|97
1681793100000|2023-04-18 04:45:00|13347.1|13345.1|13346.6|13344.6|13347.7|13345.7|13346.5|13344.5|66
1681793400000|2023-04-18 04:50:00|13346.5|13344.5|13347.2|13345.2|13347.7|13345.7|13346.4|13344.4|51
1681793700000|2023-04-18 04:55:00|13346.8|13344.8|13345.6|13343.6|13347|13345|13345.5|13343.5|32
1681794000000|2023-04-18 05:00:00|13345.5|13343.5|13344.3|13342.3|13346.3|13344.3|13344.3|13342.3|93
1681794300000|2023-04-18 05:05:00|13344.4|13342.4|13345.3|13343.3|13345.4|13343.4|13344.3|13342.3|64
1681794600000|2023-04-18 05:10:00|13345.2|13343.2|13343.9|13341.9|13345.4|13343.4|13343.9|13341.9|48
1681794900000|2023-04-18 05:15:00|13344|13342|13341.9|13339.9|13344.2|13342.2|13341.4|13339.4|54
1681795200000|2023-04-18 05:20:00|13341.8|13339.8|13340.2|13338.2|13342|13340|13340.1|13338.1|99
1681795500000|2023-04-18 05:25:00|13340.1|13338.1|13340.1|13338.1|13340.9|13338.9|13339.6|13337.6|53
1681795800000|2023-04-18 05:30:00|13340|13338|13338.2|13336.2|13340.9|13338.9|13337.4|13335.4|123
1681796100000|2023-04-18 05:35:00|13338.1|13336.1|13337.4|13335.4|13339.4|13337.4|13337.4|13335.4|65
1681796400000|2023-04-18 05:40:00|13337.3|13335.3|13336|13334|13337.9|13335.9|13335.5|13333.5|87
1681796700000|2023-04-18 05:45:00|13336.1|13334.1|13338.7|13336.7|13339.7|13337.7|13335.8|13333.8|102
1681797000000|2023-04-18 05:50:00|13338.8|13336.8|13337.3|13335.3|13339.8|13337.8|13337.3|13335.3|139
1681797300000|2023-04-18 05:55:00|13337.4|13335.4|13336.1|13334.1|13338.3|13336.3|13336|13334|89
1681797600000|2023-04-18 06:00:00|13336.3|13334.3|13338.3|13336.3|13338.6|13336.6|13335.3|13332|188
1681797900000|2023-04-18 06:05:00|13338.4|13336.4|13341.5|13339.5|13342|13340|13337.7|13335.7|208
1681798200000|2023-04-18 06:10:00|13341.4|13339.4|13343.7|13341.7|13343.8|13341.8|13341.4|13339.4|124
1681798500000|2023-04-18 06:15:00|13343.6|13341.6|13343.9|13341.9|13345.7|13343.7|13342.6|13340.6|149
1681798800000|2023-04-18 06:20:00|13343.8|13341.8|13343.5|13341.5|13346.7|13344.7|13343.5|13341.5|194
1681799100000|2023-04-18 06:25:00|13343.1|13341.1|13341.8|13339.8|13344.7|13342|13341.7|13339.7|144
1681799400000|2023-04-18 06:30:00|13341.7|13339.7|13338.8|13336.8|13341.7|13339.7|13338.7|13336.7|178
1681799700000|2023-04-18 06:35:00|13338.9|13336.9|13338|13336|13339.4|13337.4|13337.9|13335.9|149
1681800000000|2023-04-18 06:40:00|13337.9|13335.9|13339.5|13337.5|13339.9|13337.9|13336.7|13334.7|158
1681800300000|2023-04-18 06:45:00|13339.4|13337.4|13337.8|13335.8|13340.9|13338.9|13337.7|13335.7|140
1681800600000|2023-04-18 06:50:00|13337.7|13335.7|13336.8|13334.8|13338.6|13336.6|13336.2|13334.2|197
1681800900000|2023-04-18 06:55:00|13336.9|13334.9|13340.3|13338.3|13340.3|13338.3|13336.5|13334.5|176
1681801200000|2023-04-18 07:00:00|13340.4|13338.4|13338.9|13336.9|13341.2|13339.2|13338.8|13336.8|211
1681801500000|2023-04-18 07:05:00|13339|13337|13341.1|13339.1|13342.6|13340.6|13338.8|13336.8|216
1681801800000|2023-04-18 07:10:00|13341|13339|13337.8|13335.8|13341.2|13339.1|13337.8|13335.8|219
1681802100000|2023-04-18 07:15:00|13337.9|13335.9|13336.2|13334.2|13337.9|13335.9|13336.2|13334.2|182
1681802400000|2023-04-18 07:20:00|13336.3|13334.3|13337.7|13335.7|13338.9|13336.9|13336.3|13334.3|205
1681802700000|2023-04-18 07:25:00|13337.8|13335.8|13337.7|13335.7|13340|13338|13337.1|13335.1|230
1681803000000|2023-04-18 07:30:00|13337.8|13335.8|13338.8|13336.8|13339.3|13337.3|13337|13335|177
1681803300000|2023-04-18 07:35:00|13338.9|13336.9|13337.2|13335.2|13338.9|13336.9|13336.8|13334.8|194
1681803600000|2023-04-18 07:40:00|13337.3|13335.3|13337.4|13335.4|13338.5|13336.5|13336.4|13334.4|183
1681803900000|2023-04-18 07:45:00|13337.5|13335.5|13337.6|13335.6|13337.8|13335.8|13336.3|13334.3|209
1681804200000|2023-04-18 07:50:00|13337.5|13335.5|13334.7|13332.7|13337.6|13335.6|13334.2|13332.2|209
1681804500000|2023-04-18 07:55:00|13334.8|13332.8|13332.2|13330.2|13335.5|13333.5|13332.1|13329.6|225
1681804800000|2023-04-18 08:00:00|13332.3|13330.3|13328.9|13326.9|13334|13332|13328.7|13326.7|267
1681805100000|2023-04-18 08:05:00|13329|13327|13327.6|13325.6|13330|13328|13327.3|13325.3|206
1681805400000|2023-04-18 08:10:00|13327.7|13325.7|13328.7|13326.7|13329|13327|13327.3|13325.3|150
1681805700000|2023-04-18 08:15:00|13328.8|13326.8|13328.7|13326.7|13328.8|13326.8|13327.3|13325.3|145
1681806000000|2023-04-18 08:20:00|13328.8|13326.8|13331.3|13327.8|13332.5|13330.1|13328.8|13326.8|202
1681806300000|2023-04-18 08:25:00|13331.2|13327.7|13329|13327|13331.2|13327.9|13327.6|13325.6|182
1681806600000|2023-04-18 08:30:00|13328.9|13326.9|13327.2|13325.2|13328.9|13326.9|13327|13325|190
1681806900000|2023-04-18 08:35:00|13326.9|13324.9|13325.2|13323.2|13326.9|13324.9|13324.5|13322.5|204
1681807200000|2023-04-18 08:40:00|13325.1|13323.1|13325.9|13323.9|13327|13325|13325.1|13323.1|177
1681807500000|2023-04-18 08:45:00|13325.8|13323.8|13323.9|13321.9|13326.1|13324.1|13321.9|13319.9|212
1681807800000|2023-04-18 08:50:00|13323.8|13321.8|13322.1|13320.1|13324|13322|13322|13320|180
1681808100000|2023-04-18 08:55:00|13322|13320|13316.3|13314.3|13322.3|13320.3|13316.2|13314.2|134
1681808400000|2023-04-18 09:00:00|13316.4|13314.4|13321.3|13319.3|13322.8|13320.1|13315.8|13313.8|188
1681808700000|2023-04-18 09:05:00|13321.2|13319.2|13320.8|13318.8|13322.2|13320.2|13320.3|13318.3|182
1681809000000|2023-04-18 09:10:00|13320.7|13318.7|13318.6|13316.6|13320.7|13318.7|13318.5|13316.5|163
1681809300000|2023-04-18 09:15:00|13318.7|13316.7|13316|13314|13319.1|13317.1|13315.5|13312.8|176
1681809600000|2023-04-18 09:20:00|13315.9|13313.9|13318.8|13316.8|13318.8|13316.8|13313.7|13311.7|273
1681809900000|2023-04-18 09:25:00|13318.9|13316.9|13320.4|13318.4|13321.3|13319.3|13318.8|13316.8|201
1681810200000|2023-04-18 09:30:00|13320.5|13318.5|13321.5|13319.5|13321.6|13319.6|13319.4|13317.4|195
1681810500000|2023-04-18 09:35:00|13321.6|13319.6|13322.2|13320.2|13322.2|13320.2|13321.2|13319.2|149
1681810800000|2023-04-18 09:40:00|13322|13320|13323.6|13321.6|13324.4|13322.4|13321.3|13319.3|199
1681811100000|2023-04-18 09:45:00|13323.7|13321.7|13324.9|13322.9|13325.3|13323.3|13323.6|13321.6|123
1681811400000|2023-04-18 09:50:00|13325|13323|13323|13321|13325|13323|13322.5|13320.5|160
1681811700000|2023-04-18 09:55:00|13322.9|13320.9|13322.3|13320.3|13323.4|13321.4|13322.2|13320.2|113
1681812000000|2023-04-18 10:00:00|13322.4|13320.4|13327.3|13325.3|13327.4|13325.4|13322.3|13320.3|163
1681812300000|2023-04-18 10:05:00|13327.4|13325.4|13324.7|13322.7|13327.4|13325.4|13323.8|13321.8|169
1681812600000|2023-04-18 10:10:00|13324.6|13322.6|13322.7|13320.7|13324.9|13322.9|13322.4|13320.4|125
1681812900000|2023-04-18 10:15:00|13322.6|13320.6|13320.3|13318.3|13323|13321|13320.1|13318.1|147
1681813200000|2023-04-18 10:20:00|13320.2|13318.2|13322.7|13319.2|13322.7|13319.3|13318.2|13316.2|194
1681813500000|2023-04-18 10:25:00|13322.6|13319.1|13321|13319|13322.6|13320.2|13320.1|13317.5|207
1681813800000|2023-04-18 10:30:00|13320.9|13318.9|13319.9|13317.9|13322.7|13319.7|13319|13316.6|193
1681814100000|2023-04-18 10:35:00|13319.8|13317.8|13320.8|13318.8|13321|13319|13319.6|13317.6|118
1681814400000|2023-04-18 10:40:00|13320.7|13318.7|13320.5|13318.5|13321|13319|13319.6|13317.6|137
1681814700000|2023-04-18 10:45:00|13320.6|13318.6|13320.9|13318.9|13321.7|13319.7|13320.3|13318.3|168
1681815000000|2023-04-18 10:50:00|13321|13319|13319.4|13317.4|13321.4|13319.1|13318.9|13316.9|143
1681815300000|2023-04-18 10:55:00|13319.3|13317.3|13320.9|13318.9|13321|13319|13319.2|13317.2|124
1681815600000|2023-04-18 11:00:00|13320.7|13318.7|13322|13320|13322.9|13320.9|13320.2|13318.2|181
1681815900000|2023-04-18 11:05:00|13321.9|13319.9|13322.3|13320.3|13322.7|13320.7|13320.8|13318.8|138
1681816200000|2023-04-18 11:10:00|13322.2|13320.2|13321.3|13319.3|13322.3|13320.3|13320.8|13318.8|130
1681816500000|2023-04-18 11:15:00|13321.4|13319.4|13322.7|13320.7|13322.8|13320.8|13321|13319|122
1681816800000|2023-04-18 11:20:00|13322.8|13320.8|13323.9|13321.9|13325.1|13323.1|13322.7|13320.7|144
1681817100000|2023-04-18 11:25:00|13323.8|13321.8|13323.5|13321.5|13324.2|13322.2|13322.7|13320.7|219
1681817400000|2023-04-18 11:30:00|13323.4|13321.4|13320.2|13318.2|13323.4|13321.4|13320.1|13317.3|205
1681817700000|2023-04-18 11:35:00|13320.3|13318.3|13322.3|13320.3|13323|13321|13320.1|13318.1|175
1681818000000|2023-04-18 11:40:00|13322.4|13320.4|13319.7|13317.7|13322.4|13320.4|13319.5|13317.5|193
1681818300000|2023-04-18 11:45:00|13319.6|13317.6|13321.8|13319.8|13322.2|13320.2|13319.4|13317.4|184
1681818600000|2023-04-18 11:50:00|13321.9|13319.9|13320.1|13318.1|13323|13321|13320|13318|158
1681818900000|2023-04-18 11:55:00|13320|13318|13320.9|13318.9|13321.4|13319.4|13319.5|13317.5|170
1681819200000|2023-04-18 12:00:00|13321|13319|13319.7|13317.7|13321.7|13319.7|13318.7|13316.7|266
1681819500000|2023-04-18 12:05:00|13319.8|13317.8|13320|13318|13320.5|13318.5|13318.2|13316.2|167
1681819800000|2023-04-18 12:10:00|13320.1|13318.1|13322.1|13320.1|13322.9|13320.9|13320.1|13318.1|132
1681820100000|2023-04-18 12:15:00|13322|13320|13321.9|13319.9|13323|13321|13321|13319|163
1681820400000|2023-04-18 12:20:00|13322|13320|13319.3|13317.3|13322.3|13320.3|13319.1|13317.1|212
1681820700000|2023-04-18 12:25:00|13319.4|13317.4|13317.9|13314.4|13320.7|13317.9|13317.9|13314.4|90
1681821000000|2023-04-18 12:30:00|13317.3|13313.8|13319.4|13317.4|13319.4|13317.4|13315.5|13312.5|174
1681821300000|2023-04-18 12:35:00|13319.5|13317.5|13324|13322|13324.7|13322.7|13319.1|13317.1|260
1681821600000|2023-04-18 12:40:00|13324.1|13322.1|13322.9|13320.9|13324.1|13322.1|13321.8|13319.8|204
1681821900000|2023-04-18 12:45:00|13322.8|13320.8|13327.4|13325.4|13327.7|13325.7|13322.7|13320.7|182
1681822200000|2023-04-18 12:50:00|13327.5|13325.5|13328.1|13326.1|13328.5|13326.5|13327.2|13325.2|110
1681822500000|2023-04-18 12:55:00|13328|13326|13329.8|13327.8|13330.8|13328.8|13327.8|13325.8|114
1681822800000|2023-04-18 13:00:00|13329.7|13327.7|13329.1|13327.1|13331.1|13329.1|13328.9|13326.9|201
1681823100000|2023-04-18 13:05:00|13329.2|13327.2|13327.4|13325.4|13329.2|13327.2|13326.1|13324.1|137
1681823400000|2023-04-18 13:10:00|13327.5|13325.5|13328.9|13326.9|13328.9|13326.9|13327.5|13325.5|146
1681823700000|2023-04-18 13:15:00|13329|13327|13332.1|13330.1|13332.8|13330.8|13329|13327|158
1681824000000|2023-04-18 13:20:00|13332.2|13330.2|13334.9|13332.9|13334.9|13332.9|13332.2|13330.2|153
1681824300000|2023-04-18 13:25:00|13335|13333|13335.7|13333.7|13336|13334|13333.5|13331.5|133
1681824600000|2023-04-18 13:30:00|13335.8|13333.8|13338.9|13336.9|13339.1|13337.1|13335.6|13333.6|127
1681824900000|2023-04-18 13:35:00|13338.8|13336.8|13338.6|13336.6|13338.8|13336.8|13336.8|13334.8|123
1681825200000|2023-04-18 13:40:00|13338|13336|13335.4|13333.4|13338|13336|13334.9|13332.9|200
1681825500000|2023-04-18 13:45:00|13335.7|13333.7|13331.9|13329.9|13335.8|13333.8|13329.5|13327.5|179
1681825800000|2023-04-18 13:50:00|13332|13330|13332.5|13330.5|13332.7|13330.7|13330.3|13328.3|183
1681826100000|2023-04-18 13:55:00|13332.6|13330.6|13334|13332|13335.9|13333.9|13332.2|13330.2|243
1681826400000|2023-04-18 14:00:00|13333.9|13331.9|13334|13332|13335.7|13333.7|13333.2|13330.8|214
1681826700000|2023-04-18 14:05:00|13334.2|13332.2|13327.5|13325.5|13335.1|13333.1|13327.3|13325.3|225
1681827000000|2023-04-18 14:10:00|13327.4|13325.4|13328.9|13326.9|13329.7|13327.7|13326.1|13324.1|196
1681827300000|2023-04-18 14:15:00|13328.7|13326.7|13325.8|13323.8|13329.7|13327.7|13325.5|13323.5|164
1681827600000|2023-04-18 14:20:00|13325.9|13323.9|13326.5|13324.5|13326.5|13324.5|13324|13322|182
1681827900000|2023-04-18 14:25:00|13326.6|13324.6|13327.3|13325.3|13329|13327|13326.5|13324.5|224
1681828200000|2023-04-18 14:30:00|13327.5|13325.5|13331|13327.5|13331.8|13328.3|13327.5|13325.5|263
1681828500000|2023-04-18 14:35:00|13330.9|13327.4|13328|13326|13331.1|13328|13328|13326|214
1681828800000|2023-04-18 14:40:00|13327.9|13325.9|13327.2|13325.2|13328.5|13326.5|13326|13324|188
1681829100000|2023-04-18 14:45:00|13327.3|13325.3|13327|13325|13327.9|13325.9|13325.9|13323.9|166
1681829400000|2023-04-18 14:50:00|13327.1|13325.1|13324.4|13322.4|13327.1|13325.1|13322.4|13320.4|167
1681829700000|2023-04-18 14:55:00|13324.5|13322.5|13324.2|13322.2|13324.5|13322.5|13323.7|13321.7|115
1681830000000|2023-04-18 15:00:00|13324.3|13322.3|13326.4|13324.4|13326.9|13324.9|13324.1|13322.1|162
1681830300000|2023-04-18 15:05:00|13326.3|13324.3|13327.9|13325.9|13328.2|13326.2|13324.2|13322.2|130
1681830600000|2023-04-18 15:10:00|13328|13326|13330.2|13328.2|13330.7|13328.7|13327.9|13325.9|141
1681830900000|2023-04-18 15:15:00|13330.3|13328.3|13328.2|13326.2|13331.2|13329.2|13328.1|13326.1|85
1681831200000|2023-04-18 15:20:00|13328.5|13326.5|13330|13328|13331.8|13329.8|13328.5|13326.5|96
1681831500000|2023-04-18 15:25:00|13329.9|13327.9|13328.7|13325.2|13329.9|13327.9|13327.6|13325.2|127
1681831800000|2023-04-18 15:30:00|13327.9|13325.9|13328.5|13326.5|13328.7|13326.7|13326.9|13324.9|125
1681832100000|2023-04-18 15:35:00|13328.6|13326.6|13334.3|13332.3|13334.8|13332.8|13328.6|13326.6|158
1681832400000|2023-04-18 15:40:00|13334.2|13332.2|13331.7|13329.7|13334.5|13332.5|13331.5|13329.5|181
1681832700000|2023-04-18 15:45:00|13331.6|13329.6|13333.1|13331.1|13334.1|13332.1|13331.5|13329.5|147
1681833000000|2023-04-18 15:50:00|13333|13331|13332.7|13330.7|13334.1|13332.1|13332.6|13330.6|132
1681833300000|2023-04-18 15:55:00|13332.6|13330.6|13334.5|13332.5|13335.2|13333.2|13332.1|13330.1|178
1681833600000|2023-04-18 16:00:00|13334.6|13332.6|13334.6|13331.1|13336.2|13334.2|13332.8|13330.8|156
1681833900000|2023-04-18 16:05:00|13334.5|13331|13332.9|13329.4|13334.7|13331.9|13331.8|13328.7|178
1681834200000|2023-04-18 16:10:00|13332.8|13329.3|13334.5|13332.5|13334.5|13332.5|13331.2|13329.2|151
1681834500000|2023-04-18 16:15:00|13334.4|13332.4|13332.9|13330.9|13334.7|13332.7|13332.9|13330.9|107
1681834800000|2023-04-18 16:20:00|13333|13331|13333.5|13331.5|13334.2|13332.2|13332.8|13330.8|104
1681835100000|2023-04-18 16:25:00|13333.6|13331.6|13332.3|13330.3|13333.8|13331.8|13332.2|13330.2|127
1681835400000|2023-04-18 16:30:00|13332.4|13330.4|13330.1|13328.1|13332.4|13330.4|13329.9|13327.9|123
1681835700000|2023-04-18 16:35:00|13330.2|13328.2|13330.8|13328.8|13330.9|13328.9|13328.8|13326.8|149
1681836000000|2023-04-18 16:40:00|13330.9|13328.9|13331|13329|13331.2|13329.2|13330.1|13328.1|84
1681836300000|2023-04-18 16:45:00|13330.9|13328.9|13331.3|13327.8|13332.3|13330.3|13330.7|13327.6|76
1681836600000|2023-04-18 16:50:00|13331.4|13327.9|13330.9|13328.9|13332|13329.6|13330.8|13327.6|72
1681836900000|2023-04-18 16:55:00|13330.5|13328.5|13327.2|13325.2|13331.1|13329.1|13327.2|13325.2|100
1681837200000|2023-04-18 17:00:00|13327.3|13325.3|13328.2|13326.2|13329.1|13327.1|13327.3|13325.3|72
1681837500000|2023-04-18 17:05:00|13328.3|13326.3|13327.9|13325.9|13328.4|13326.4|13327.4|13325.4|112
1681837800000|2023-04-18 17:10:00|13327.8|13325.8|13328.6|13326.6|13328.6|13326.6|13326.9|13324.9|95
1681838100000|2023-04-18 17:15:00|13328.7|13326.7|13328.1|13326.1|13328.9|13326.9|13328|13326|88
1681838400000|2023-04-18 17:20:00|13328.2|13326.2|13327.9|13325.9|13328.5|13326.5|13327.9|13325.9|105
1681838700000|2023-04-18 17:25:00|13328|13326|13328.4|13326.4|13328.4|13326.4|13327.1|13325.1|113
1681839000000|2023-04-18 17:30:00|13328.5|13326.5|13327.9|13325.9|13328.7|13326.7|13327.2|13325.2|103
1681839300000|2023-04-18 17:35:00|13328|13326|13329.1|13327.1|13329.2|13327.2|13328|13326|79
1681839600000|2023-04-18 17:40:00|13329|13327|13327.5|13325.5|13329.2|13327.2|13327.5|13325.5|89
1681839900000|2023-04-18 17:45:00|13327.6|13325.6|13329|13327|13329|13327|13327.5|13325.5|94
1681840200000|2023-04-18 17:50:00|13328.9|13326.9|13328.2|13326.2|13329|13327|13328.1|13326.1|59
1681840500000|2023-04-18 17:55:00|13328.3|13326.3|13329|13327|13329.4|13327.4|13328.2|13326.2|76
1681840800000|2023-04-18 18:00:00|13329.1|13327.1|13328.8|13326.8|13329.6|13327.6|13328.6|13326.6|90
1681841100000|2023-04-18 18:05:00|13328.9|13326.9|13328.2|13326.2|13329.3|13327.3|13328.2|13326.2|90
1681841400000|2023-04-18 18:10:00|13328.1|13326.1|13327.9|13325.9|13328.9|13326.9|13327.4|13325.4|84
1681841700000|2023-04-18 18:15:00|13328|13326|13328.1|13326.1|13329|13327|13327.6|13325.6|100
1681842000000|2023-04-18 18:20:00|13328|13326|13326.9|13324.9|13329|13327|13326.7|13324.7|86
1681842300000|2023-04-18 18:25:00|13327|13325|13327.2|13325.2|13327.3|13325.3|13326.7|13324.7|104
1681842600000|2023-04-18 18:30:00|13327.3|13325.3|13327.8|13325.8|13328.1|13326.1|13327|13325|140
1681842900000|2023-04-18 18:35:00|13327.7|13325.7|13328.2|13326.2|13329.1|13327.1|13327.7|13325.7|89
1681843200000|2023-04-18 18:40:00|13328.3|13326.3|13329.4|13327.4|13330.3|13328.3|13328.2|13326.2|88
1681843500000|2023-04-18 18:45:00|13329.3|13327.3|13330.3|13328.3|13331.7|13329.7|13328.8|13326.8|102
1681843800000|2023-04-18 18:50:00|13330.4|13328.4|13331.3|13329.3|13331.6|13329.6|13330.3|13328.3|85
1681844100000|2023-04-18 18:55:00|13331.4|13329.4|13328.8|13326.8|13331.6|13329.6|13328|13326|153
1681844400000|2023-04-18 19:00:00|13328.9|13326.9|13328.1|13326.1|13329|13327|13327.9|13325.9|114
1681844700000|2023-04-18 19:05:00|13328.2|13326.2|13328.4|13326.4|13328.5|13326.5|13327.7|13325.7|69
1681845000000|2023-04-18 19:10:00|13328.3|13326.3|13328.4|13326.4|13329|13327|13328|13326|97
1681845300000|2023-04-18 19:15:00|13328.3|13326.3|13329.2|13325.7|13329.3|13326.8|13328|13325.3|69
1681845600000|2023-04-18 19:20:00|13329.1|13325.6|13329.4|13325.9|13329.6|13326.1|13328.7|13325.2|92
1681845900000|2023-04-18 19:25:00|13329.5|13326|13329.9|13326.4|13330.2|13326.8|13328.6|13325.6|62
1681846200000|2023-04-18 19:30:00|13330|13326.5|13329.4|13325.9|13330.3|13326.8|13328.7|13325.9|75
1681846500000|2023-04-18 19:35:00|13329.5|13326|13327.7|13325.7|13329.6|13326.5|13327.5|13325.5|51
1681846800000|2023-04-18 19:40:00|13327.6|13325.6|13327.8|13325.8|13328.2|13326.2|13327.6|13325.6|45
1681847100000|2023-04-18 19:45:00|13327.7|13325.7|13328.7|13326.7|13328.7|13326.7|13327.7|13325.7|63
1681847400000|2023-04-18 19:50:00|13328.8|13326.8|13328.5|13326.5|13329.5|13327.5|13328.5|13326.5|61
1681847700000|2023-04-18 19:55:00|13328.6|13326.6|13330.3|13328.3|13330.3|13328.3|13327.9|13325.9|88
1681848000000|2023-04-18 20:00:00|13330.4|13328.4|13332.2|13328.7|13332.5|13329.4|13330.4|13327.7|55
1681848300000|2023-04-18 20:05:00|13332.4|13328.9|13332|13328.5|13332.5|13329|13331.8|13328.3|55
1681848600000|2023-04-18 20:10:00|13331.2|13329.2|13332.4|13328.9|13332.5|13329.6|13331.2|13328|25
1681848900000|2023-04-18 20:15:00|13332.5|13329|13332|13328.5|13332.5|13329|13332|13328.5|18
1681849200000|2023-04-18 20:20:00|13331.9|13328.4|13332|13328.5|13332.1|13328.6|13331.8|13328.3|25
1681849500000|2023-04-18 20:25:00|13332.1|13328.6|13332.1|13328.6|13332.2|13329.4|13331.1|13328.4|32
1681849800000|2023-04-18 20:30:00|13332.2|13328.7|13330.6|13327.1|13332.2|13328.7|13330.5|13327|44
1681850100000|2023-04-18 20:35:00|13330.5|13327|13330.3|13326.8|13330.6|13327.1|13330.2|13326.7|23
1681850400000|2023-04-18 20:40:00|13330.4|13326.9|13329|13325.5|13330.4|13326.9|13328.4|13324.9|40
1681850700000|2023-04-18 20:45:00|13329.1|13325.6|13329.1|13325.6|13329.4|13325.9|13329|13325.4|42
1681851000000|2023-04-18 20:50:00|13328.9|13325.4|13328.6|13325.1|13329|13325.5|13328.6|13325.1|16
1681851300000|2023-04-18 20:55:00|13328.5|13325|13330.5|13323.6|13330.6|13325.5|13328.5|13323.6|68
1681851600000|2023-04-18 21:00:00|13331.8|13320.3|13332.7|13320|13333.5|13321|13331.7|13318.5|36
1681851900000|2023-04-18 21:05:00|13332.6|13320.3|13332.5|13319.8|13334|13323.3|13332.5|13319.4|42
1681852200000|2023-04-18 21:10:00|13331.9|13320.3|13332.9|13320.2|13333|13320.4|13331.9|13319.6|5
1681852500000|2023-04-18 21:15:00|13332.7|13319.9|13332.2|13320.5|13333.1|13321.3|13331.8|13319.8|25
1681852800000|2023-04-18 21:20:00|13332.3|13320.6|13333.4|13320.1|13334.7|13324.4|13332.3|13318.9|65
1681853100000|2023-04-18 21:25:00|13333.5|13320.5|13333.8|13320.1|13334.9|13321.7|13332.4|13319|19
1681853400000|2023-04-18 21:30:00|13333.1|13321.2|13332.9|13321.5|13333.6|13321.6|13332.6|13320.9|16
1681853700000|2023-04-18 21:35:00|13332.7|13321.7|13332.7|13321.8|13333.3|13322|13332.1|13320.8|11
1681854000000|2023-04-18 21:40:00|13333.3|13321.7|13333.3|13321.3|13334.1|13321.8|13332.7|13319.9|17
1681854300000|2023-04-18 21:45:00|13333.4|13321.2|13332.8|13321.6|13334.1|13321.7|13332.8|13320.5|15
1681854600000|2023-04-18 21:50:00|13333|13320.9|13332.8|13321.6|13333.4|13323.1|13331.3|13320.7|23
1681854900000|2023-04-18 21:55:00|13332.6|13320.7|13331.3|13320.1|13334|13321.7|13331.3|13319.3|49
1681855200000|2023-04-18 22:00:00|13331.2|13319.6|13329.2|13321.4|13331.7|13322.3|13328.2|13319.4|75
1681855500000|2023-04-18 22:05:00|13329.4|13321.1|13325.5|13319.7|13329.5|13322.3|13324.8|13319.3|110
1681855800000|2023-04-18 22:10:00|13325|13320.5|13326.4|13321.9|13326.4|13321.9|13324.8|13319.8|51
1681856100000|2023-04-18 22:15:00|13326.3|13321.7|13326.1|13321.6|13326.6|13322.1|13325.8|13321.1|38
1681856400000|2023-04-18 22:20:00|13325.8|13321.8|13326.8|13322.3|13327|13322.4|13325.8|13321.5|43
1681856700000|2023-04-18 22:25:00|13326.3|13321.8|13326.7|13322.3|13327.1|13322.8|13326.3|13321.8|35
1681857000000|2023-04-18 22:30:00|13327|13322.1|13326.6|13323.1|13327.1|13323.1|13326.4|13321.7|77
1681857300000|2023-04-18 22:35:00|13326.5|13322.8|13326.6|13323.1|13326.9|13323.4|13326.4|13322.8|33
1681857600000|2023-04-18 22:40:00|13326.7|13323.2|13327.2|13323.7|13327.3|13324.5|13326.4|13323.1|26
1681857900000|2023-04-18 22:45:00|13327.1|13323.6|13327|13323.5|13327.2|13324.5|13326.4|13323.4|20
1681858200000|2023-04-18 22:50:00|13326.4|13324.4|13327.1|13323.6|13327.2|13324.5|13326.4|13323.5|15
1681858500000|2023-04-18 22:55:00|13327.2|13323.7|13326.4|13322.9|13327.2|13323.7|13325.6|13322.6|33
1681858800000|2023-04-18 23:00:00|13326.3|13322.8|13325.9|13323.9|13326.7|13323.9|13325.6|13322.8|33
1681859100000|2023-04-18 23:05:00|13325.8|13323.8|13326.6|13323.1|13326.6|13324|13325.8|13323|17
1681859400000|2023-04-18 23:10:00|13326.5|13323|13325.9|13322.4|13326.5|13323.6|13325.2|13322.1|16
1681859700000|2023-04-18 23:15:00|13325.2|13323.2|13325.6|13323.6|13326|13323.6|13325.2|13322.4|12
1681860000000|2023-04-18 23:20:00|13325.5|13323.5|13325.8|13323.8|13326|13324|13325.5|13323.5|21
1681860300000|2023-04-18 23:25:00|13325.7|13323.7|13325.8|13323.8|13325.9|13323.9|13325.6|13323.6|22
1681860600000|2023-04-18 23:30:00|13325.7|13323.7|13325.7|13323.7|13325.9|13323.9|13325.7|13323.7|21
1681860900000|2023-04-18 23:35:00|13325.8|13323.8|13324.6|13321.1|13326.5|13323.9|13324.6|13321.1|45
1681861200000|2023-04-18 23:40:00|13324.5|13321|13324.5|13321|13324.7|13321.9|13323.7|13320.7|43
1681861500000|2023-04-18 23:45:00|13324.4|13320.9|13324.5|13321|13325|13322|13323.5|13320.7|72
1681861800000|2023-04-18 23:50:00|13324.6|13321.1|13323.8|13321.8|13324.7|13321.9|13323.8|13321.1|26
1681862100000|2023-04-18 23:55:00|13323.9|13321.9|13323|13321|13323.9|13321.9|13322.8|13320.8|67
1681862400000|2023-04-19 00:00:00|13322.9|13320.9|13325.4|13323.4|13325.6|13323.6|13320.8|13318.8|203
1681862700000|2023-04-19 00:05:00|13325.5|13323.5|13326.3|13322.8|13326.8|13324.1|13324|13321.5|96
1681863000000|2023-04-19 00:10:00|13326.4|13322.9|13326.6|13324.6|13327.1|13324.7|13325.2|13322.8|71
1681863300000|2023-04-19 00:15:00|13326.7|13324.7|13326.2|13324.2|13326.8|13324.8|13326.2|13324.2|22
1681863600000|2023-04-19 00:20:00|13326.3|13324.3|13328.2|13326.2|13328.2|13326.2|13326|13324|73
1681863900000|2023-04-19 00:25:00|13328.5|13326.5|13328|13326|13329.2|13327.2|13328|13326|56
1681864200000|2023-04-19 00:30:00|13328.1|13326.1|13326.2|13324.2|13328.1|13326.1|13326|13324|63
1681864500000|2023-04-19 00:35:00|13326.3|13324.3|13326.3|13324.3|13326.3|13324.3|13324.9|13322.9|81
1681864800000|2023-04-19 00:40:00|13326.2|13324.2|13326|13324|13326.3|13324.3|13325.9|13323.9|29
1681865100000|2023-04-19 00:45:00|13325.9|13323.9|13321|13319|13326.1|13324.1|13320|13317.2|121
1681865400000|2023-04-19 00:50:00|13321.1|13319.1|13316|13314|13322|13320|13313.6|13311.6|167
1681865700000|2023-04-19 00:55:00|13315.9|13313.9|13316.3|13314.3|13320.6|13318|13315.9|13313.9|140
1681866000000|2023-04-19 01:00:00|13316.4|13314.4|13319.4|13315.9|13320.5|13317|13315|13313|192
1681866300000|2023-04-19 01:05:00|13319.3|13315.8|13320.5|13317|13320.5|13317.5|13317.1|13314.4|90
1681866600000|2023-04-19 01:10:00|13320.4|13316.9|13321.3|13317.8|13321.6|13318.1|13318.9|13316.2|112
1681866900000|2023-04-19 01:15:00|13321.4|13317.9|13322.7|13320.7|13323|13321|13321|13317.5|107
1681867200000|2023-04-19 01:20:00|13322.8|13320.8|13325.7|13323.7|13326.5|13323.8|13322.2|13319.6|149
1681867500000|2023-04-19 01:25:00|13325.8|13323.8|13327|13325|13327.9|13325.9|13325.5|13323.5|77
1681867800000|2023-04-19 01:30:00|13327.1|13325.1|13327|13325|13329.2|13326.9|13326.9|13324.9|136
1681868100000|2023-04-19 01:35:00|13326.9|13324.9|13330.1|13328.1|13330.7|13328.7|13326.2|13324.2|157
1681868400000|2023-04-19 01:40:00|13330.4|13328.4|13331.1|13329.1|13331.8|13329.8|13330.4|13328.4|136
1681868700000|2023-04-19 01:45:00|13331.2|13329.2|13333.4|13331.4|13333.4|13331.4|13330.8|13328.8|116
1681869000000|2023-04-19 01:50:00|13333.3|13331.3|13333|13331|13333.8|13331.8|13332.8|13330.8|98
1681869300000|2023-04-19 01:55:00|13333.1|13331.1|13334.9|13332.9|13335.7|13333.7|13333|13331|83
1681869600000|2023-04-19 02:00:00|13335|13333|13337.6|13335.6|13337.8|13335.8|13334.9|13332.9|78
1681869900000|2023-04-19 02:05:00|13337.4|13335.4|13338|13336|13338.9|13336.9|13337.1|13335.1|81
1681870200000|2023-04-19 02:10:00|13338.1|13336.1|13335.1|13333.1|13338.1|13336.1|13335|13333|129
1681870500000|2023-04-19 02:15:00|13335|13333|13335.6|13333.6|13335.7|13333.7|13334.5|13332.5|109
1681870800000|2023-04-19 02:20:00|13335.7|13333.7|13335.5|13333.5|13336.1|13334.1|13334.5|13332.5|94
1681871100000|2023-04-19 02:25:00|13335.4|13333.4|13333.5|13331.5|13335.6|13333.6|13333.4|13331.4|105
1681871400000|2023-04-19 02:30:00|13333.3|13331.3|13331.3|13329.3|13333.5|13331.5|13331.3|13329.3|53
1681871700000|2023-04-19 02:35:00|13331.4|13329.4|13331.4|13329.4|13333.1|13331.1|13331.3|13329.3|94
1681872000000|2023-04-19 02:40:00|13331.5|13329.5|13332.7|13330.7|13332.7|13330.7|13331.3|13329.3|68
1681872300000|2023-04-19 02:45:00|13333|13331|13333.6|13331.6|13335.1|13333.1|13333|13331|95
1681872600000|2023-04-19 02:50:00|13333.7|13331.7|13333.7|13331.7|13334.2|13332.2|13333|13331|80
1681872900000|2023-04-19 02:55:00|13333.6|13331.6|13332.9|13330.9|13334.1|13332.1|13332.7|13330.7|92
1681873200000|2023-04-19 03:00:00|13332.8|13330.8|13333.2|13331.2|13334.2|13332.2|13331.9|13329.9|125
1681873500000|2023-04-19 03:05:00|13333.3|13331.3|13335.8|13333.8|13335.8|13333.8|13333.3|13331.3|134
1681873800000|2023-04-19 03:10:00|13335.7|13333.7|13335.4|13333.4|13335.9|13333.9|13335.3|13333.3|50
1681874100000|2023-04-19 03:15:00|13335.5|13333.5|13335.6|13333.6|13335.7|13333.7|13335.3|13333.3|56
1681874400000|2023-04-19 03:20:00|13335.5|13333.5|13335.5|13333.5|13335.8|13333.8|13335.4|13333.4|52
1681874700000|2023-04-19 03:25:00|13335.4|13333.4|13334.7|13332.7|13335.5|13333.5|13334.1|13332.1|67
1681875000000|2023-04-19 03:30:00|13334.8|13332.8|13335.5|13333.5|13335.7|13333.7|13334.7|13332.7|83
1681875300000|2023-04-19 03:35:00|13335.4|13333.4|13337.6|13335.6|13337.9|13335.9|13335.1|13333.1|79
1681875600000|2023-04-19 03:40:00|13337.7|13335.7|13337.4|13335.4|13337.8|13335.8|13336.9|13334.9|45
1681875900000|2023-04-19 03:45:00|13337.5|13335.5|13338.5|13336.5|13338.7|13336.7|13337.4|13335.4|45
1681876200000|2023-04-19 03:50:00|13338.4|13336.4|13337.6|13335.6|13338.5|13336.5|13337.5|13335.5|45
1681876500000|2023-04-19 03:55:00|13337.5|13335.5|13335.5|13333.5|13337.6|13335.6|13335.4|13333.4|32
1681876800000|2023-04-19 04:00:00|13335.4|13333.4|13335.6|13333.6|13335.8|13333.8|13335.4|13333.4|31
1681877100000|2023-04-19 04:05:00|13335.7|13333.7|13336.1|13334.1|13336.3|13334.3|13335.6|13333.6|25
1681877400000|2023-04-19 04:10:00|13336|13334|13335.4|13333.4|13336.2|13334.2|13335.3|13333.3|22
1681877700000|2023-04-19 04:15:00|13335.5|13333.5|13335.6|13333.6|13335.7|13333.7|13335.3|13333.3|43
1681878000000|2023-04-19 04:20:00|13335.7|13333.7|13335.6|13333.6|13335.7|13333.7|13335.6|13333.6|26
1681878300000|2023-04-19 04:25:00|13335.7|13333.7|13335.2|13333.2|13335.7|13333.7|13334.9|13332.9|53
1681878600000|2023-04-19 04:30:00|13335.1|13333.1|13334.8|13332.8|13335.7|13333.7|13334.5|13332.5|63
1681878900000|2023-04-19 04:35:00|13334.9|13332.9|13335.3|13333.3|13335.5|13333.5|13334.7|13332.7|46
1681879200000|2023-04-19 04:40:00|13335.4|13333.4|13334.3|13332.3|13335.5|13333.5|13334.1|13332.1|48
1681879500000|2023-04-19 04:45:00|13334.4|13332.4|13335.2|13333.2|13335.3|13333.3|13334.4|13332.4|62
1681879800000|2023-04-19 04:50:00|13335.1|13333.1|13335.4|13333.4|13335.4|13333.4|13334.8|13332.8|42
1681880100000|2023-04-19 04:55:00|13334.8|13332.8|13333.9|13331.9|13335.5|13333.5|13333.9|13331.9|61
1681880400000|2023-04-19 05:00:00|13334|13332|13332.5|13330.5|13334|13332|13332.4|13330.4|60
1681880700000|2023-04-19 05:05:00|13332.6|13330.6|13332.9|13330.9|13333.7|13331.7|13332|13330|58
1681881000000|2023-04-19 05:10:00|13333|13331|13334.8|13332.8|13335.6|13333.6|13332.9|13330.9|70
1681881300000|2023-04-19 05:15:00|13334.9|13332.9|13335.6|13333.6|13335.7|13333.7|13334.9|13332.9|33
1681881600000|2023-04-19 05:20:00|13335.5|13333.5|13334.1|13332.1|13335.5|13333.5|13334|13332|52
1681881900000|2023-04-19 05:25:00|13334.2|13332.2|13335.3|13333.3|13335.3|13333.3|13334.2|13332.2|51
1681882200000|2023-04-19 05:30:00|13335.2|13333.2|13336.4|13334.4|13337.1|13335.1|13335.1|13333.1|72
1681882500000|2023-04-19 05:35:00|13336.3|13334.3|13337.8|13335.8|13337.9|13335.9|13336.3|13334.3|72
1681882800000|2023-04-19 05:40:00|13337.7|13335.7|13337.9|13335.9|13340.6|13338.6|13337.7|13335.7|118
1681883100000|2023-04-19 05:45:00|13337.8|13335.8|13339.3|13337.3|13340.2|13337.8|13337.8|13335.8|149
1681883400000|2023-04-19 05:50:00|13339.4|13337.4|13339.6|13337.6|13339.8|13337.8|13338.5|13335.8|91
1681883700000|2023-04-19 05:55:00|13339.5|13337.5|13340.7|13338.7|13340.8|13338.8|13339|13337|58
1681884000000|2023-04-19 06:00:00|13340.6|13338.6|13338.1|13336.1|13341.1|13338.6|13338.1|13335.4|191
1681884300000|2023-04-19 06:05:00|13338.2|13336.2|13344.1|13342.1|13344.1|13342.1|13337.7|13335.7|147
1681884600000|2023-04-19 06:10:00|13344.6|13342.6|13347.6|13345.6|13347.9|13345.9|13343.8|13341.8|214
1681884900000|2023-04-19 06:15:00|13347.5|13345.5|13349.7|13347.7|13349.9|13347.9|13347.3|13345.3|204
1681885200000|2023-04-19 06:20:00|13349.8|13347.8|13353.8|13351.8|13353.8|13351.8|13348.8|13346.8|169
1681885500000|2023-04-19 06:25:00|13353.7|13351.7|13350.7|13348.7|13356.7|13354.7|13350.7|13348.7|236
1681885800000|2023-04-19 06:30:00|13350.8|13348.8|13350.5|13348.5|13352.1|13350.1|13348.5|13346.5|281
1681886100000|2023-04-19 06:35:00|13350.6|13348.6|13350.4|13348.4|13351|13349|13348.5|13346.5|178
1681886400000|2023-04-19 06:40:00|13350.5|13348.5|13350.8|13348.8|13352.4|13350.4|13348.4|13346.4|225
1681886700000|2023-04-19 06:45:00|13350.4|13348.4|13345.7|13343.7|13351.5|13349.5|13345.5|13343.2|193
1681887000000|2023-04-19 06:50:00|13345.8|13343.8|13346.6|13344.6|13347.1|13345.1|13345.3|13343.3|158
1681887300000|2023-04-19 06:55:00|13346.7|13344.7|13349.7|13347.7|13350.7|13348.7|13346.6|13344.6|165
1681887600000|2023-04-19 07:00:00|13349.6|13347.6|13345.3|13343.3|13349.6|13347.6|13345.1|13343.1|247
1681887900000|2023-04-19 07:05:00|13345.2|13343.2|13343.7|13341.7|13345.2|13343.2|13341.5|13339.5|223
1681888200000|2023-04-19 07:10:00|13343.6|13341.6|13345.1|13343.1|13346.5|13344.5|13342.8|13340.8|277
1681888500000|2023-04-19 07:15:00|13345.2|13343.2|13345.5|13343.5|13345.6|13343.6|13341.6|13339.6|244
1681888800000|2023-04-19 07:20:00|13345.6|13343.6|13342.9|13340.9|13345.6|13343.6|13340|13338|232
1681889100000|2023-04-19 07:25:00|13342.8|13340.8|13343.3|13341.3|13344.1|13342.1|13342.1|13340.1|191
1681889400000|2023-04-19 07:30:00|13343.2|13341.2|13345.1|13343.1|13345.7|13343.7|13341.8|13339.8|226
1681889700000|2023-04-19 07:35:00|13345.2|13343.2|13350.4|13348.4|13350.6|13348.6|13345.2|13343.2|198
1681890000000|2023-04-19 07:40:00|13350.5|13348.5|13351.3|13349.3|13353|13350.1|13349.1|13347.1|263
1681890300000|2023-04-19 07:45:00|13351.2|13349.2|13351.2|13349.2|13352.8|13350.7|13349.7|13347.7|209
1681890600000|2023-04-19 07:50:00|13351.1|13349.1|13351.1|13349.1|13353.6|13351.3|13350.7|13348.7|202
1681890900000|2023-04-19 07:55:00|13351.2|13349.2|13351.1|13349.1|13352.2|13350.2|13350.4|13348.4|152
1681891200000|2023-04-19 08:00:00|13351|13349|13352.8|13350.8|13353|13351|13351|13349|209
1681891500000|2023-04-19 08:05:00|13352.9|13350.9|13360.9|13358.9|13360.9|13358.9|13352.4|13350.4|212
1681891800000|2023-04-19 08:10:00|13361|13359|13366.7|13364.7|13369.2|13366.1|13360.4|13358.4|238
1681892100000|2023-04-19 08:15:00|13366.8|13364.8|13364.3|13362.3|13367.9|13365.9|13363.2|13361.2|199
1681892400000|2023-04-19 08:20:00|13363.9|13361.9|13358.7|13356.7|13363.9|13361.9|13358.3|13356.3|204
1681892700000|2023-04-19 08:25:00|13358.8|13356.8|13363.3|13359.8|13363.4|13360.4|13358.1|13356.1|215
1681893000000|2023-04-19 08:30:00|13363.2|13359.7|13365.6|13362.1|13365.7|13362.9|13361.2|13358.4|187
1681893300000|2023-04-19 08:35:00|13366.1|13362.6|13364.8|13361.3|13366.4|13363.6|13364|13360.5|192
1681893600000|2023-04-19 08:40:00|13364.9|13361.4|13366.1|13362.6|13367.8|13365.6|13364.4|13360.9|203
1681893900000|2023-04-19 08:45:00|13366|13362.5|13363.2|13359.7|13366|13363|13362.3|13359.7|170
1681894200000|2023-04-19 08:50:00|13363.1|13359.6|13362.9|13360.9|13364.6|13361.8|13360.2|13358.2|205
1681894500000|2023-04-19 08:55:00|13363|13361|13363.9|13361.9|13364.6|13362.3|13362.2|13359.4|121
1681894800000|2023-04-19 09:00:00|13363.8|13361.8|13364.2|13362.2|13364.7|13362.7|13363.5|13361.5|113
1681895100000|2023-04-19 09:05:00|13364.1|13362.1|13359.5|13357.5|13364.1|13362.1|13359|13357|206
1681895400000|2023-04-19 09:10:00|13359.7|13357.7|13358.2|13356.2|13360.5|13358.5|13357.8|13355.8|180
1681895700000|2023-04-19 09:15:00|13358.4|13356.4|13360|13358|13361.5|13359.5|13358.4|13356.4|163
1681896000000|2023-04-19 09:20:00|13359.9|13357.9|13366|13364|13366.1|13364.1|13359.8|13357.8|161
1681896300000|2023-04-19 09:25:00|13365.9|13363.9|13367.3|13365.3|13368.4|13365.8|13364.1|13362.1|234
1681896600000|2023-04-19 09:30:00|13367.2|13365.2|13375.2|13373.2|13376.5|13374.5|13365.9|13363.9|199
1681896900000|2023-04-19 09:35:00|13375.3|13373.3|13377.3|13375.3|13377.9|13375.9|13372.9|13370.9|209
1681897200000|2023-04-19 09:40:00|13377|13375|13375.6|13373.6|13377.3|13375.3|13374.3|13371.8|224
1681897500000|2023-04-19 09:45:00|13375.7|13373.7|13377.2|13375.2|13377.8|13375.8|13375.4|13373.4|143
1681897800000|2023-04-19 09:50:00|13377.3|13375.3|13376.4|13374.4|13380.1|13378.1|13376.4|13373.9|305
1681898100000|2023-04-19 09:55:00|13376.3|13374.3|13372.9|13370.9|13376.7|13374.5|13372.7|13370.7|232
1681898400000|2023-04-19 10:00:00|13372.8|13370.8|13372.9|13369.4|13375.1|13373.1|13372.2|13368.7|227
1681898700000|2023-04-19 10:05:00|13372.6|13369.1|13374.5|13372.5|13375.7|13373.3|13372.3|13368.8|218
1681899000000|2023-04-19 10:10:00|13374.8|13372.8|13373.8|13371.8|13375.5|13373.5|13373.1|13371.1|138
1681899300000|2023-04-19 10:15:00|13373.7|13371.7|13375.8|13373.8|13377.7|13375.7|13373.5|13371.5|180
1681899600000|2023-04-19 10:20:00|13375.7|13373.7|13372.1|13370.1|13376.7|13374.7|13371.6|13369.6|222
1681899900000|2023-04-19 10:25:00|13372.2|13370.2|13371.2|13369.2|13373.2|13370.9|13370.5|13368.5|177
1681900200000|2023-04-19 10:30:00|13371.1|13369.1|13370.1|13368.1|13372|13370|13369.4|13367.4|127
1681900500000|2023-04-19 10:35:00|13370|13368|13370.6|13368.6|13372.6|13370.2|13369.6|13367.6|164
1681900800000|2023-04-19 10:40:00|13370.5|13368.5|13370.8|13368.8|13372.9|13370.9|13370.5|13368.5|163
1681901100000|2023-04-19 10:45:00|13370.9|13368.9|13371.6|13369.6|13371.8|13369.8|13369.5|13367.5|128
1681901400000|2023-04-19 10:50:00|13371.5|13369.5|13371.2|13369.2|13374.6|13372.6|13371.1|13369.1|145
1681901700000|2023-04-19 10:55:00|13371|13369|13372.6|13369.1|13372.7|13370|13369.3|13367.3|142
1681902000000|2023-04-19 11:00:00|13372.7|13369.2|13373.9|13371.9|13374.1|13372.1|13372.1|13369.2|123
1681902300000|2023-04-19 11:05:00|13374|13372|13373.9|13371.9|13374.1|13372.1|13373.4|13371.4|106
1681902600000|2023-04-19 11:10:00|13373.8|13371.8|13374|13372|13375.8|13373.8|13373.5|13371.5|151
1681902900000|2023-04-19 11:15:00|13373.9|13371.9|13373.9|13371.9|13375.1|13373.1|13372.4|13370.4|187
1681903200000|2023-04-19 11:20:00|13373.8|13371.8|13373.1|13371.1|13373.9|13371.9|13371|13369|152
1681903500000|2023-04-19 11:25:00|13373.2|13371.2|13376.2|13374.2|13377.4|13375.4|13373.2|13371.2|224
1681903800000|2023-04-19 11:30:00|13376.3|13374.3|13377|13375|13378.1|13376.1|13376.1|13374.1|219
1681904100000|2023-04-19 11:35:00|13377.1|13375.1|13374.8|13372.8|13377.1|13375.1|13374.2|13372.2|119
1681904400000|2023-04-19 11:40:00|13374.7|13372.7|13373.6|13371.6|13374.9|13372.9|13373.5|13371.5|86
1681904700000|2023-04-19 11:45:00|13373.7|13371.7|13376.6|13374.6|13376.6|13374.6|13373.3|13371.3|120
1681905000000|2023-04-19 11:50:00|13376.5|13374.5|13370.4|13368.4|13376.6|13374.6|13370.4|13368.4|214
1681905300000|2023-04-19 11:55:00|13370.3|13368.3|13369|13367|13371.8|13369.8|13368.4|13366.4|205
1681905600000|2023-04-19 12:00:00|13368.8|13366.8|13369|13367|13371.9|13369.9|13368.4|13366.2|248
1681905900000|2023-04-19 12:05:00|13368.9|13366.9|13369.1|13367.1|13369.7|13367.7|13367.7|13365.7|185
1681906200000|2023-04-19 12:10:00|13369.2|13367.2|13368.5|13366.5|13369.6|13367.6|13368.5|13366.5|115
1681906500000|2023-04-19 12:15:00|13368.6|13366.6|13365.7|13363.7|13368.6|13366.6|13364.4|13362.4|127
1681906800000|2023-04-19 12:20:00|13365.6|13363.6|13359.8|13357.8|13365.7|13363.7|13358.4|13356.4|218
1681907100000|2023-04-19 12:25:00|13359.7|13357.7|13354.7|13352.7|13360.8|13358.8|13354.4|13352.4|242
1681907400000|2023-04-19 12:30:00|13354.8|13352.8|13353.1|13351.1|13355.5|13353.5|13352.8|13350.8|226
1681907700000|2023-04-19 12:35:00|13353|13351|13353.7|13351.7|13355.7|13353.7|13352|13350|153
1681908000000|2023-04-19 12:40:00|13353.6|13351.6|13354|13352|13355.3|13352.6|13350|13348|230
1681908300000|2023-04-19 12:45:00|13353.9|13351.9|13355|13353|13356.4|13354.3|13353.5|13351.5|228
1681908600000|2023-04-19 12:50:00|13355.1|13353.1|13353.9|13351.9|13355.9|13353.9|13353.7|13351.7|196
1681908900000|2023-04-19 12:55:00|13353.8|13351.8|13351.8|13349.8|13354.2|13352.2|13351.4|13349.4|223
1681909200000|2023-04-19 13:00:00|13351.7|13349.7|13347.7|13345.7|13352.8|13350.8|13347.6|13345.6|247
1681909500000|2023-04-19 13:05:00|13347.8|13345.8|13346.7|13344.7|13348.5|13346.5|13346.1|13344.1|206
1681909800000|2023-04-19 13:10:00|13346.6|13344.6|13348.9|13346.9|13349.9|13347.9|13346.5|13344.5|194
1681910100000|2023-04-19 13:15:00|13348.8|13346.8|13346.8|13344.8|13349.3|13347.3|13346.6|13344.6|169
1681910400000|2023-04-19 13:20:00|13346.9|13344.9|13347.8|13345.8|13348.7|13346.7|13346.9|13344.9|155
1681910700000|2023-04-19 13:25:00|13347.7|13345.7|13342.3|13340.3|13347.8|13345.8|13342.2|13340.2|192
1681911000000|2023-04-19 13:30:00|13342.2|13340.2|13344.1|13342.1|13344.9|13342.9|13340.2|13338.2|330
1681911300000|2023-04-19 13:35:00|13344|13342|13345.1|13343.1|13345.9|13343.2|13341.2|13339.2|238
1681911600000|2023-04-19 13:40:00|13345.2|13343.2|13343.4|13341.4|13345.6|13343.6|13342|13340|226
1681911900000|2023-04-19 13:45:00|13343.3|13341.3|13341.9|13339.9|13343.3|13341.3|13340.8|13338.8|231
1681912200000|2023-04-19 13:50:00|13342|13340|13340.9|13338.9|13342.4|13340.4|13339.4|13337.4|193
1681912500000|2023-04-19 13:55:00|13340.8|13338.8|13343|13341|13343.3|13341.3|13339.3|13337.3|182
1681912800000|2023-04-19 14:00:00|13342.9|13340.9|13334.6|13332.6|13343|13341|13334.2|13332.2|261
1681913100000|2023-04-19 14:05:00|13334.7|13332.7|13333.3|13331.3|13335.5|13333.5|13329.1|13327.1|258
1681913400000|2023-04-19 14:10:00|13333.2|13331.2|13331.1|13329.1|13333.4|13331.4|13330.6|13328.6|232
1681913700000|2023-04-19 14:15:00|13331|13329|13334.4|13332.4|13335.6|13333.6|13331|13329|189
1681914000000|2023-04-19 14:20:00|13334.3|13332.3|13336.5|13334.5|13336.6|13334.6|13331.3|13329.3|195
1681914300000|2023-04-19 14:25:00|13336.2|13334.2|13337|13335|13339.7|13337.5|13335.7|13333.7|245
1681914600000|2023-04-19 14:30:00|13337.1|13335.1|13334.9|13332.9|13337.4|13335.4|13334.5|13332.5|209
1681914900000|2023-04-19 14:35:00|13335|13333|13331.1|13329.1|13335|13333|13331.1|13329.1|176
1681915200000|2023-04-19 14:40:00|13331|13329|13333.8|13331.8|13335.9|13333.9|13330.3|13328.3|214
1681915500000|2023-04-19 14:45:00|13333.9|13331.9|13339|13337|13339.5|13337.5|13333.8|13331.8|185
1681915800000|2023-04-19 14:50:00|13338.9|13336.9|13340.2|13338.2|13340.9|13338.9|13337.5|13335.5|152
1681916100000|2023-04-19 14:55:00|13340.3|13338.3|13341.6|13339.6|13342|13340|13338|13336|199
1681916400000|2023-04-19 15:00:00|13341.7|13339.7|13341.6|13339.6|13344.3|13342.3|13339.7|13337.7|171
1681916700000|2023-04-19 15:05:00|13341.7|13339.7|13342.8|13340.8|13344.1|13342.1|13341.1|13339.1|139
1681917000000|2023-04-19 15:10:00|13342.9|13340.9|13344.5|13342.5|13344.6|13342.6|13342.3|13340.3|105
1681917300000|2023-04-19 15:15:00|13344.6|13342.6|13343.1|13341.1|13344.6|13342.6|13342.1|13340.1|136
1681917600000|2023-04-19 15:20:00|13343.2|13341.2|13341.9|13339.9|13343.6|13341.6|13341.9|13339.9|106
1681917900000|2023-04-19 15:25:00|13341.8|13339.8|13341.4|13339.4|13343.2|13341.2|13341.4|13339.4|98
1681918200000|2023-04-19 15:30:00|13341.3|13339.3|13344.1|13342.1|13344.1|13342.1|13341.3|13339.3|184
1681918500000|2023-04-19 15:35:00|13344|13342|13344.5|13342.5|13344.6|13342.6|13343.8|13341.8|159
1681918800000|2023-04-19 15:40:00|13344.6|13342.6|13347|13345|13347.1|13345.1|13344.6|13342.6|111
1681919100000|2023-04-19 15:45:00|13347.1|13345.1|13347.8|13345.8|13348.2|13346.2|13346.1|13344.1|96
1681919400000|2023-04-19 15:50:00|13347.9|13345.9|13348.4|13346.4|13348.5|13346.5|13347.8|13345.8|120
1681919700000|2023-04-19 15:55:00|13348.5|13346.5|13349|13347|13349.4|13347.4|13347.8|13345.8|111
1681920000000|2023-04-19 16:00:00|13348.9|13346.9|13349.1|13347.1|13350.4|13348.4|13348.2|13346.2|180
1681920300000|2023-04-19 16:05:00|13349.2|13347.2|13349.9|13347.9|13351.2|13348|13348.3|13346.3|121
1681920600000|2023-04-19 16:10:00|13349.8|13347.8|13350|13346.5|13350.6|13347.9|13348.7|13345.2|107
1681920900000|2023-04-19 16:15:00|13349.9|13346.4|13350.8|13347.3|13350.9|13347.4|13349|13345.9|126
1681921200000|2023-04-19 16:20:00|13350.9|13347.4|13346.9|13344.9|13351.4|13347.9|13345.2|13342.3|150
1681921500000|2023-04-19 16:25:00|13346.8|13344.8|13347.8|13344.3|13348.7|13345.4|13346.8|13343.9|138
1681921800000|2023-04-19 16:30:00|13347.7|13344.2|13347.4|13345.4|13348|13345.4|13346.1|13343.1|138
1681922100000|2023-04-19 16:35:00|13347.5|13345.5|13344.4|13342.4|13347.5|13345.5|13344.2|13342.2|151
1681922400000|2023-04-19 16:40:00|13344.3|13342.3|13340.4|13338.4|13344.8|13342.8|13340.2|13338.2|99
1681922700000|2023-04-19 16:45:00|13340.5|13338.5|13340.7|13338.7|13341.4|13339.4|13338.6|13336.6|90
1681923000000|2023-04-19 16:50:00|13340.6|13338.6|13340.3|13338.3|13341.1|13339.1|13340|13338|130
1681923300000|2023-04-19 16:55:00|13340.2|13338.2|13338.7|13336.7|13341.1|13339.1|13337.2|13335.2|173
1681923600000|2023-04-19 17:00:00|13338.8|13336.8|13340.1|13338.1|13340.1|13338.1|13337.5|13335.4|178
1681923900000|2023-04-19 17:05:00|13340.2|13338.2|13341.7|13339.7|13342|13340|13338.6|13336.6|189
1681924200000|2023-04-19 17:10:00|13341.8|13339.8|13342.9|13340.9|13343.1|13341.1|13340.6|13338.6|140
1681924500000|2023-04-19 17:15:00|13343|13341|13343.9|13341.9|13344.4|13342.4|13342.8|13340.8|141
1681924800000|2023-04-19 17:20:00|13343.8|13341.8|13343.3|13341.3|13344.6|13342.6|13342.9|13340.9|136
1681925100000|2023-04-19 17:25:00|13343.2|13341.2|13344.3|13342.3|13346.6|13344.6|13343.1|13341.1|75
1681925400000|2023-04-19 17:30:00|13344.2|13342.2|13343|13341|13344.2|13342.2|13341.8|13339.8|108
1681925700000|2023-04-19 17:35:00|13343.2|13341.2|13344.4|13342.4|13344.8|13342.8|13343.2|13341.2|108
1681926000000|2023-04-19 17:40:00|13344.3|13342.3|13344|13342|13344.3|13342.3|13343.6|13341.6|76
1681926300000|2023-04-19 17:45:00|13344.1|13342.1|13344.1|13342.1|13344.8|13342.8|13344|13342|98
1681926600000|2023-04-19 17:50:00|13344|13342|13343|13341|13344.1|13342.1|13342.7|13340.7|101
1681926900000|2023-04-19 17:55:00|13343.1|13341.1|13344.9|13341.4|13345|13342.4|13343.1|13341.1|88
1681927200000|2023-04-19 18:00:00|13345|13341.5|13345.1|13343.1|13345.8|13343.8|13341.5|13339.5|192
1681927500000|2023-04-19 18:05:00|13345|13343|13344.6|13342.6|13345.4|13343.3|13343.8|13341.8|214
1681927800000|2023-04-19 18:10:00|13344.5|13342.5|13343.9|13341.9|13345.4|13342.5|13343.7|13341.6|163
1681928100000|2023-04-19 18:15:00|13343.8|13341.8|13344.2|13342.2|13346.4|13344.4|13343.7|13341.7|109
1681928400000|2023-04-19 18:20:00|13344.1|13342.1|13344.1|13342.1|13344.6|13342.6|13343.6|13341.6|113
1681928700000|2023-04-19 18:25:00|13344.2|13342.2|13343.7|13341.7|13344.3|13342.3|13343.5|13341.5|115
1681929000000|2023-04-19 18:30:00|13343.8|13341.8|13344.4|13342.4|13344.4|13342.4|13343.2|13341.2|110
1681929300000|2023-04-19 18:35:00|13344.5|13342.5|13345.2|13343.2|13346.4|13344.4|13344.4|13342.4|92
1681929600000|2023-04-19 18:40:00|13345.3|13343.3|13346.1|13344.1|13346.1|13344.1|13345|13343|77
1681929900000|2023-04-19 18:45:00|13346|13344|13344.7|13342.7|13346.4|13344.4|13344.5|13342.5|115
1681930200000|2023-04-19 18:50:00|13344.8|13342.8|13346.6|13344.6|13347.2|13345.2|13344.8|13342.8|98
1681930500000|2023-04-19 18:55:00|13346.7|13344.7|13347.3|13345.3|13348.4|13345.9|13346.7|13344.3|155
1681930800000|2023-04-19 19:00:00|13347.2|13345.2|13347.4|13345.4|13348|13346|13347.1|13344.4|101
1681931100000|2023-04-19 19:05:00|13347.3|13345.3|13346.9|13344.9|13347.5|13345.5|13346.8|13344.8|59
1681931400000|2023-04-19 19:10:00|13347|13345|13345.8|13343.8|13347|13345|13345.8|13343.8|57
1681931700000|2023-04-19 19:15:00|13345.9|13343.9|13345.9|13343.9|13346|13344|13345.7|13343.7|35
1681932000000|2023-04-19 19:20:00|13346|13344|13346.4|13344.4|13347.6|13345|13346|13343.6|71
1681932300000|2023-04-19 19:25:00|13346.5|13344.5|13346.3|13344.3|13346.7|13344.7|13346.2|13344.2|39
1681932600000|2023-04-19 19:30:00|13346.4|13344.4|13347.1|13343.6|13347.4|13344.7|13345.9|13342.4|114
1681932900000|2023-04-19 19:35:00|13347|13343.5|13345.2|13343.2|13347.1|13343.7|13345.1|13342.7|72
1681933200000|2023-04-19 19:40:00|13345.1|13343.1|13345.3|13341.8|13345.3|13343.2|13344.4|13341.6|50
1681933500000|2023-04-19 19:45:00|13345.4|13341.9|13344.8|13342.8|13346.5|13343.7|13344.7|13341.8|71
1681933800000|2023-04-19 19:50:00|13344.9|13342.9|13344.4|13342.4|13345|13343|13344|13342|133
1681934100000|2023-04-19 19:55:00|13344.2|13342.2|13344.8|13342.8|13345.5|13343.5|13344.1|13342.1|151
1681934400000|2023-04-19 20:00:00|13344.7|13342.7|13347.8|13344.3|13348.7|13345.2|13344.6|13341.4|88
1681934700000|2023-04-19 20:05:00|13347.7|13344.2|13347.2|13343.7|13348|13345.2|13346.9|13343.7|72
1681935000000|2023-04-19 20:10:00|13347.1|13343.6|13347.1|13343.6|13347.3|13343.8|13346.7|13343.2|46
1681935300000|2023-04-19 20:15:00|13347.2|13343.7|13347.2|13343.7|13347.3|13344.5|13346.4|13343.6|45
1681935600000|2023-04-19 20:20:00|13347.3|13343.8|13347.2|13343.7|13347.3|13344.6|13346.3|13343.6|23
1681935900000|2023-04-19 20:25:00|13346.4|13344.4|13346.1|13344.1|13347.2|13344.5|13346.1|13343.5|41
1681936200000|2023-04-19 20:30:00|13346.2|13344.2|13346.2|13342.7|13347.1|13344.3|13346|13342.7|44
1681936500000|2023-04-19 20:35:00|13346.3|13342.8|13345.6|13342.1|13346.3|13342.8|13345.6|13342.1|32
1681936800000|2023-04-19 20:40:00|13345.7|13342.2|13344.2|13340.7|13345.7|13342.2|13344.1|13340.6|27
1681937100000|2023-04-19 20:45:00|13344.1|13340.6|13345.5|13342|13345.6|13342.1|13344.1|13340.6|64
1681937400000|2023-04-19 20:50:00|13345.7|13342.2|13345.7|13342.2|13346.1|13342.6|13345.4|13341.9|32
1681937700000|2023-04-19 20:55:00|13345.9|13342.4|13347.8|13342.1|13347.9|13342.8|13345.9|13341.5|67
1681938000000|2023-04-19 21:00:00|13348.6|13334.6|13348.8|13336.1|13350.8|13336.1|13344.6|13330.7|43
1681938300000|2023-04-19 21:05:00|13348.7|13336.2|13349.2|13336.2|13350|13339.5|13348.2|13334.9|44
1681938600000|2023-04-19 21:10:00|13353.1|13335.9|13354.1|13338.1|13354.1|13338.1|13353.1|13335.9|20
1681938900000|2023-04-19 21:15:00|13354.4|13338.4|13353.6|13337.6|13354.4|13338.4|13353.6|13337.6|17
1681939200000|2023-04-19 21:20:00|13353.5|13337.5|13353.7|13337.7|13354|13338|13353.5|13337.5|10
1681939500000|2023-04-19 21:25:00|13354.1|13338.1|13353.7|13337.7|13354.1|13338.5|13353|13337.5|24
1681939800000|2023-04-19 21:30:00|13353.8|13337.8|13354.1|13338.1|13354.7|13338.7|13353.7|13337.7|25
1681940100000|2023-04-19 21:35:00|13354|13338|13353.1|13338.7|13354.3|13339.5|13352|13337.9|43
1681940400000|2023-04-19 21:40:00|13353|13338.6|13353|13338.6|13353.3|13338.8|13352.3|13338.5|5
1681940700000|2023-04-19 21:45:00|13353.1|13338.8|13353.3|13337.3|13353.9|13341.4|13351.1|13337.3|48
1681941000000|2023-04-19 21:50:00|13352.5|13337.9|13351.4|13339.4|13352.5|13340.3|13350.5|13337.9|35
1681941300000|2023-04-19 21:55:00|13351|13339|13351.6|13338.9|13352.1|13340.3|13350.9|13338.2|22
1681941600000|2023-04-19 22:00:00|13350.7|13340.1|13350.7|13343.6|13352.1|13345.3|13348.8|13338.9|120
1681941900000|2023-04-19 22:05:00|13350.3|13344|13349.1|13344.9|13350.3|13344.9|13349.1|13343.7|56
1681942200000|2023-04-19 22:10:00|13348.8|13345|13349.9|13344.4|13350.1|13345.2|13348.2|13344.3|33
1681942500000|2023-04-19 22:15:00|13350|13344.3|13346|13341.5|13350.1|13344.7|13345.2|13340.9|62
1681942800000|2023-04-19 22:20:00|13346.3|13341.2|13344.7|13341.2|13346.8|13341.8|13344.6|13341.1|88
1681943100000|2023-04-19 22:25:00|13344.8|13341.3|13344.7|13341.2|13344.8|13341.3|13344.6|13341.1|50
1681943400000|2023-04-19 22:30:00|13344.8|13341.3|13345.9|13342.4|13345.9|13342.4|13344.7|13341.2|40
1681943700000|2023-04-19 22:35:00|13346|13342.5|13345.9|13342.4|13346.1|13342.6|13345.9|13342.4|16
1681944000000|2023-04-19 22:40:00|13346|13342.5|13346.2|13342.7|13346.4|13343.5|13345.4|13342.5|17
1681944300000|2023-04-19 22:45:00|13346.3|13342.8|13348.9|13345.4|13349|13345.5|13346.3|13342.8|39
1681944600000|2023-04-19 22:50:00|13348.8|13345.3|13348.2|13346.2|13348.9|13346.2|13348.1|13345.3|15
1681944900000|2023-04-19 22:55:00|13350|13346.5|13350.5|13347|13350.5|13347.4|13349.3|13346.4|37
1681945200000|2023-04-19 23:00:00|13350.4|13346.9|13350.5|13347|13350.9|13347.4|13349.9|13346.4|50
1681945500000|2023-04-19 23:05:00|13350.4|13346.9|13349.3|13345.8|13350.7|13347.2|13349.3|13345.8|31
1681945800000|2023-04-19 23:10:00|13349.4|13345.9|13350.3|13346.8|13350.6|13347.1|13349.1|13345.6|46
1681946100000|2023-04-19 23:15:00|13350.2|13346.7|13351.1|13347.6|13351.3|13347.8|13348.8|13345.3|117
1681946400000|2023-04-19 23:20:00|13351.2|13347.7|13350.4|13348.4|13351.3|13348.5|13350.3|13347.5|32
1681946700000|2023-04-19 23:25:00|13350.5|13348.5|13352.7|13349.2|13352.8|13349.7|13350.4|13348|53
1681947000000|2023-04-19 23:30:00|13352.6|13349.1|13351.9|13349.9|13352.8|13350|13351.7|13349|37
1681947300000|2023-04-19 23:35:00|13351.8|13349.8|13352.3|13348.8|13352.4|13349.9|13350|13346.5|99
1681947600000|2023-04-19 23:40:00|13352.4|13348.9|13353.9|13351.9|13354|13352|13352.3|13348.8|66
1681947900000|2023-04-19 23:45:00|13353.8|13351.8|13354.1|13350.6|13354.6|13352|13353|13350|65
1681948200000|2023-04-19 23:50:00|13354.3|13350.8|13350.2|13346.7|13354.3|13350.8|13350.1|13346.6|52
1681948500000|2023-04-19 23:55:00|13350.1|13346.6|13350.5|13347|13350.9|13347.4|13348.6|13345.7|55
1681948800000|2023-04-20 00:00:00|13349.8|13347.8|13345.5|13343.5|13349.9|13347.9|13345.4|13343.4|108
1681949100000|2023-04-20 00:05:00|13345.4|13343.4|13344.1|13342.1|13345.4|13343.4|13343.4|13341.4|100
1681949400000|2023-04-20 00:10:00|13344.2|13342.2|13348.4|13346.4|13350|13348|13344|13342|106
1681949700000|2023-04-20 00:15:00|13348.3|13346.3|13344.9|13341.4|13348.6|13346.6|13344.4|13341.3|122
1681950000000|2023-04-20 00:20:00|13345.2|13341.7|13345.5|13342|13346.4|13343.9|13344.1|13341.7|82
1681950300000|2023-04-20 00:25:00|13345.4|13341.9|13345.4|13343.4|13345.9|13343.7|13344|13341.1|100
1681950600000|2023-04-20 00:30:00|13345.5|13343.5|13347.3|13345.3|13348.4|13346|13345.3|13343.3|117
1681950900000|2023-04-20 00:35:00|13347.2|13345.2|13348.9|13345.4|13348.9|13345.7|13346.3|13343.7|68
1681951200000|2023-04-20 00:40:00|13349|13345.5|13347.4|13345.4|13349|13346|13346.6|13343.6|97
1681951500000|2023-04-20 00:45:00|13347.7|13345.7|13348.7|13346.7|13348.8|13346.8|13347.1|13345.1|68
1681951800000|2023-04-20 00:50:00|13348.6|13346.6|13348|13346|13349.7|13347.7|13347.4|13345.4|119
1681952100000|2023-04-20 00:55:00|13347.8|13345.8|13347.5|13345.5|13347.9|13345.9|13346.4|13344.4|125
1681952400000|2023-04-20 01:00:00|13347.4|13345.4|13351.9|13349.9|13351.9|13349.9|13347.2|13345.2|156
1681952700000|2023-04-20 01:05:00|13351.8|13349.8|13352.3|13350.3|13356.1|13354.1|13351.5|13349.5|147
1681953000000|2023-04-20 01:10:00|13352.1|13350.1|13351.4|13347.9|13352.5|13350.1|13349.5|13347.5|130
1681953300000|2023-04-20 01:15:00|13351.2|13347.7|13349.7|13347.7|13351.3|13349|13349.6|13347.1|150
1681953600000|2023-04-20 01:20:00|13349.8|13347.8|13347.5|13345.5|13349.9|13347.9|13346.3|13344.3|133
1681953900000|2023-04-20 01:25:00|13347.4|13345.4|13345.4|13343.4|13348.2|13346.2|13345.3|13343.3|64
1681954200000|2023-04-20 01:30:00|13345.5|13343.5|13342|13340|13346.3|13344.3|13340.5|13338.5|198
1681954500000|2023-04-20 01:35:00|13341.9|13339.9|13344.7|13342.7|13345.3|13343.3|13340.4|13338.4|168
1681954800000|2023-04-20 01:40:00|13344.8|13342.8|13346.7|13344.7|13349.1|13347.1|13344.7|13342.7|158
1681955100000|2023-04-20 01:45:00|13346.6|13344.6|13343.1|13341.1|13346.6|13344.6|13342.5|13340.5|144
1681955400000|2023-04-20 01:50:00|13343.2|13341.2|13344.1|13342.1|13346.3|13344.1|13343.2|13341.2|129
1681955700000|2023-04-20 01:55:00|13344.2|13342.2|13342|13340|13344.2|13342.2|13339.9|13337.9|146
1681956000000|2023-04-20 02:00:00|13342.1|13340.1|13341.7|13339.7|13343.3|13341.3|13341.4|13339.4|135
1681956300000|2023-04-20 02:05:00|13341.6|13339.6|13343.8|13341.8|13343.9|13341.9|13341.5|13339.5|89
1681956600000|2023-04-20 02:10:00|13343.9|13341.9|13344.1|13342.1|13345.1|13343.1|13343.9|13341.9|81
1681956900000|2023-04-20 02:15:00|13344.2|13342.2|13346.2|13344.2|13347.2|13345.2|13344.2|13342.2|107
1681957200000|2023-04-20 02:20:00|13346.3|13344.3|13346.9|13344.9|13347.2|13345.2|13345.2|13343.2|84
1681957500000|2023-04-20 02:25:00|13347|13345|13344.7|13342.7|13347.8|13345.8|13344.6|13342.6|129
1681957800000|2023-04-20 02:30:00|13344.6|13342.6|13342.1|13340.1|13345.1|13343.1|13340.1|13338.1|146
1681958100000|2023-04-20 02:35:00|13342.2|13340.2|13341.9|13339.9|13342.3|13340.3|13341.1|13339.1|73
1681958400000|2023-04-20 02:40:00|13341.8|13339.8|13339.8|13337.8|13341.8|13339.8|13339.5|13337.5|112
1681958700000|2023-04-20 02:45:00|13339.7|13337.7|13340.3|13338.3|13340.9|13338.9|13339.4|13337.4|92
1681959000000|2023-04-20 02:50:00|13340.2|13338.2|13342.1|13340.1|13342.5|13340.5|13340|13338|69
1681959300000|2023-04-20 02:55:00|13342.2|13340.2|13343.3|13341.3|13344.1|13342.1|13342.2|13340.2|103
1681959600000|2023-04-20 03:00:00|13343.2|13341.2|13343.2|13341.2|13344.3|13342.3|13342|13340|126
1681959900000|2023-04-20 03:05:00|13343.3|13341.3|13344.3|13342.3|13346.1|13344.1|13343.3|13341.3|52
1681960200000|2023-04-20 03:10:00|13344.2|13342.2|13345.9|13343.9|13346.3|13344.3|13343.2|13341.2|112
1681960500000|2023-04-20 03:15:00|13346|13344|13347.5|13345.5|13347.5|13345.5|13344.9|13342.9|78
1681960800000|2023-04-20 03:20:00|13347.4|13345.4|13342.8|13340.8|13347.4|13345.4|13342.5|13340.5|96
1681961100000|2023-04-20 03:25:00|13342.9|13340.9|13345|13343|13345.2|13343.2|13342.9|13340.9|56
1681961400000|2023-04-20 03:30:00|13345.1|13343.1|13344.7|13342.7|13345.2|13343.2|13343.9|13341.9|73
1681961700000|2023-04-20 03:35:00|13344.8|13342.8|13343.4|13341.4|13344.9|13342.9|13343.4|13341.4|61
1681962000000|2023-04-20 03:40:00|13343.3|13341.3|13340.6|13338.6|13343.3|13341.3|13339.7|13337.7|119
1681962300000|2023-04-20 03:45:00|13340.5|13338.5|13343.8|13341.8|13343.8|13341.8|13340.3|13338.3|77
1681962600000|2023-04-20 03:50:00|13343.7|13341.7|13343.1|13341.1|13343.8|13341.8|13343|13341|87
1681962900000|2023-04-20 03:55:00|13343.2|13341.2|13343|13341|13344|13342|13343|13341|53
1681963200000|2023-04-20 04:00:00|13342.9|13340.9|13343.3|13341.3|13343.9|13341.9|13342.5|13340.5|124
1681963500000|2023-04-20 04:05:00|13343.2|13341.2|13344.3|13342.3|13344.5|13342.5|13343.2|13341.2|54
1681963800000|2023-04-20 04:10:00|13344.4|13342.4|13345|13343|13345.2|13343.2|13344.2|13342.2|79
1681964100000|2023-04-20 04:15:00|13345.1|13343.1|13343.8|13341.8|13345.1|13343.1|13343.2|13341.2|57
1681964400000|2023-04-20 04:20:00|13343.7|13341.7|13343.3|13341.3|13344.2|13342.2|13343.2|13341.2|68
1681964700000|2023-04-20 04:25:00|13343.4|13341.4|13345.2|13343.2|13345.3|13343.3|13343|13341|70
1681965000000|2023-04-20 04:30:00|13345.3|13343.3|13345.2|13343.2|13345.4|13343.4|13345.2|13343.2|36
1681965300000|2023-04-20 04:35:00|13345.3|13343.3|13345.7|13343.7|13345.7|13343.7|13344.7|13342.7|31
1681965600000|2023-04-20 04:40:00|13345.6|13343.6|13346.9|13344.9|13347|13345|13345.5|13343.5|24
1681965900000|2023-04-20 04:45:00|13346.8|13344.8|13346.8|13344.8|13347|13345|13346.5|13344.5|34
1681966200000|2023-04-20 04:50:00|13346.9|13344.9|13346.5|13344.5|13347|13345|13345.9|13343.9|64
1681966500000|2023-04-20 04:55:00|13346.4|13344.4|13346.6|13344.6|13346.7|13344.7|13346|13344|73
1681966800000|2023-04-20 05:00:00|13346.5|13344.5|13345.8|13343.8|13346.8|13344.8|13345.8|13343.8|85
1681967100000|2023-04-20 05:05:00|13345.7|13343.7|13346.5|13344.5|13346.7|13344.7|13345.7|13343.7|39
1681967400000|2023-04-20 05:10:00|13346.4|13344.4|13347.6|13345.6|13347.7|13345.7|13346.4|13344.4|28
1681967700000|2023-04-20 05:15:00|13347.7|13345.7|13348.4|13346.4|13348.9|13346.9|13347.5|13345.5|55
1681968000000|2023-04-20 05:20:00|13348.3|13346.3|13347.3|13345.3|13348.5|13346.5|13347.2|13345.2|81
1681968300000|2023-04-20 05:25:00|13347.2|13345.2|13348.1|13346.1|13348.2|13346.2|13347.1|13345.1|65
1681968600000|2023-04-20 05:30:00|13348.2|13346.2|13348.2|13346.2|13348.4|13346.4|13346.6|13344.6|109
1681968900000|2023-04-20 05:35:00|13348.3|13346.3|13346.5|13344.5|13348.3|13346.3|13346.5|13344.5|67
1681969200000|2023-04-20 05:40:00|13346.4|13344.4|13346.6|13344.6|13347.5|13345.5|13345.7|13343.7|65
1681969500000|2023-04-20 05:45:00|13346.5|13344.5|13344.1|13342.1|13346.8|13344.8|13344.1|13342.1|109
1681969800000|2023-04-20 05:50:00|13344|13342|13344.5|13342.5|13344.6|13342.6|13341.7|13338.9|106
1681970100000|2023-04-20 05:55:00|13344.4|13342.4|13343.3|13341.3|13344.4|13342.4|13342|13340|117
1681970400000|2023-04-20 06:00:00|13343.4|13341.4|13339.6|13337.6|13343.7|13341.7|13339.2|13337.2|139
1681970700000|2023-04-20 06:05:00|13339.5|13337.5|13334.9|13332.9|13339.6|13337.6|13332.3|13330.3|201
1681971000000|2023-04-20 06:10:00|13335|13333|13333.5|13331.5|13336.9|13334.9|13332.8|13330.8|229
1681971300000|2023-04-20 06:15:00|13333.4|13331.4|13336.2|13334.2|13337.3|13335.3|13331.2|13329.2|220
1681971600000|2023-04-20 06:20:00|13336.3|13334.3|13336.1|13334.1|13340|13338|13334.7|13332.7|228
1681971900000|2023-04-20 06:25:00|13336.2|13334.2|13337.4|13335.4|13338.8|13336.8|13336.1|13334.1|184
1681972200000|2023-04-20 06:30:00|13337.3|13335.3|13339.2|13337.2|13339.7|13337.7|13336.9|13334.9|149
1681972500000|2023-04-20 06:35:00|13339.1|13337.1|13339.5|13337.5|13339.5|13337.5|13337.5|13335.5|161
1681972800000|2023-04-20 06:40:00|13339.6|13337.6|13334.7|13332.7|13340|13338|13334.7|13332.7|216
1681973100000|2023-04-20 06:45:00|13334.6|13332.6|13336.3|13332.8|13336.4|13334.4|13334|13331.4|208
1681973400000|2023-04-20 06:50:00|13336.4|13332.9|13334.1|13332.1|13337.2|13334|13333.6|13331.6|170
1681973700000|2023-04-20 06:55:00|13334|13332|13334.9|13332.9|13335|13333|13332.2|13330.2|165
1681974000000|2023-04-20 07:00:00|13334.8|13332.8|13335.3|13333.3|13336.2|13334.2|13334.7|13332.7|233
1681974300000|2023-04-20 07:05:00|13335.2|13333.2|13337.4|13335.4|13339.9|13337.9|13335.2|13333.2|210
1681974600000|2023-04-20 07:10:00|13337.2|13335.2|13338.9|13336.9|13338.9|13336.9|13335.1|13333.1|208
1681974900000|2023-04-20 07:15:00|13339|13337|13338.9|13336.9|13340.5|13338.5|13338.3|13336.3|238
1681975200000|2023-04-20 07:20:00|13339.1|13337.1|13337.2|13335.2|13339.7|13337.7|13336.4|13334.4|175
1681975500000|2023-04-20 07:25:00|13337.1|13335.1|13340.3|13338.3|13340.5|13338.5|13337.1|13335.1|210
1681975800000|2023-04-20 07:30:00|13340.4|13338.4|13338.8|13336.8|13341.7|13339.7|13338.3|13336.3|264
1681976100000|2023-04-20 07:35:00|13338.9|13336.9|13341.3|13339.3|13342|13340|13338.9|13336.9|250
1681976400000|2023-04-20 07:40:00|13341.4|13339.4|13342.7|13340.7|13343.9|13341.9|13341.1|13339.1|195
1681976700000|2023-04-20 07:45:00|13342.4|13340.4|13341.2|13339.2|13342.8|13340.8|13340.8|13338.8|250
1681977000000|2023-04-20 07:50:00|13341.3|13339.3|13341.1|13339.1|13342|13340|13339.1|13337.1|200
1681977300000|2023-04-20 07:55:00|13341.2|13339.2|13340.4|13338.4|13342.7|13340.7|13339.9|13337.9|201
1681977600000|2023-04-20 08:00:00|13340.3|13338.3|13341.6|13339.6|13341.7|13339.7|13339.7|13337.7|244
1681977900000|2023-04-20 08:05:00|13341.7|13339.7|13338.4|13336.4|13342.6|13340.6|13338.2|13336.2|218
1681978200000|2023-04-20 08:10:00|13338.3|13336.3|13337.3|13335.3|13338.3|13336.3|13336.2|13334.2|205
1681978500000|2023-04-20 08:15:00|13337.2|13335.2|13333.8|13331.8|13337.4|13335.4|13333.2|13331.2|236
1681978800000|2023-04-20 08:20:00|13333.7|13331.7|13332.4|13330.4|13334|13332|13332.2|13330.2|181
1681979100000|2023-04-20 08:25:00|13332.3|13330.3|13333.9|13331.9|13334.1|13332.1|13330.5|13328.5|266
1681979400000|2023-04-20 08:30:00|13334.2|13332.2|13336.8|13334.8|13336.9|13334.9|13333.5|13331.5|203
1681979700000|2023-04-20 08:35:00|13336.7|13334.7|13337.1|13335.1|13337.2|13335.2|13334.7|13332.7|204
1681980000000|2023-04-20 08:40:00|13337|13335|13340.1|13338.1|13340.5|13338.5|13336|13334|215
1681980300000|2023-04-20 08:45:00|13340.2|13338.2|13340.2|13338.2|13340.5|13338.5|13339.6|13337.6|125
1681980600000|2023-04-20 08:50:00|13340.3|13338.3|13340.4|13338.4|13341.7|13339.7|13339.8|13337.8|116
1681980900000|2023-04-20 08:55:00|13340.3|13338.3|13341.4|13339.4|13341.6|13339.6|13337.1|13335.1|184
1681981200000|2023-04-20 09:00:00|13341.5|13339.5|13342|13340|13342.2|13340.2|13340.5|13338.5|178
1681981500000|2023-04-20 09:05:00|13342.1|13340.1|13344.3|13342.3|13344.9|13342.9|13341.7|13339.7|214
1681981800000|2023-04-20 09:10:00|13344.2|13342.2|13348|13346|13348.1|13346.1|13344.2|13342.2|129
1681982100000|2023-04-20 09:15:00|13348.1|13346.1|13347.2|13345.2|13348.8|13346.8|13347.2|13345.2|136
1681982400000|2023-04-20 09:20:00|13347.3|13345.3|13347.3|13345.3|13348.4|13346.4|13346.8|13344.8|208
1681982700000|2023-04-20 09:25:00|13347.4|13345.4|13345.5|13343.5|13348.5|13346.5|13345.5|13343.5|154
1681983000000|2023-04-20 09:30:00|13345.9|13343.9|13342.7|13340.7|13346.7|13344.7|13342.7|13340.7|168
1681983300000|2023-04-20 09:35:00|13342.8|13340.8|13337.4|13335.4|13342.8|13340.8|13337.4|13335.4|133
1681983600000|2023-04-20 09:40:00|13337.3|13335.3|13337|13335|13338.8|13336.8|13336.3|13334.3|130
1681983900000|2023-04-20 09:45:00|13337.1|13335.1|13335.3|13333.3|13337.3|13335.3|13335|13333|129
1681984200000|2023-04-20 09:50:00|13335.4|13333.4|13335.7|13333.7|13336.2|13334.2|13334.7|13332.7|90
1681984500000|2023-04-20 09:55:00|13335.8|13333.8|13336.6|13334.6|13337.4|13335.4|13335.8|13333.8|102
1681984800000|2023-04-20 10:00:00|13336.5|13334.5|13333.9|13331.9|13336.7|13334.7|13332.9|13330.9|166
1681985100000|2023-04-20 10:05:00|13334|13332|13335.1|13333.1|13335.4|13333.4|13333.7|13331.7|150
1681985400000|2023-04-20 10:10:00|13335|13333|13335.1|13333.1|13335.7|13333.7|13334.9|13332.9|94
1681985700000|2023-04-20 10:15:00|13335.2|13333.2|13336.8|13334.8|13337.5|13335.5|13333.5|13331.5|122
1681986000000|2023-04-20 10:20:00|13336.9|13334.9|13339.2|13337.2|13339.2|13337.2|13336.3|13334.3|58
1681986300000|2023-04-20 10:25:00|13339.1|13337.1|13336.3|13334.3|13339.5|13337.5|13336.3|13334.3|127
1681986600000|2023-04-20 10:30:00|13336.2|13334.2|13333.9|13331.9|13336.2|13334.2|13332.9|13330.9|126
1681986900000|2023-04-20 10:35:00|13334|13332|13332.5|13330.5|13335.2|13333.2|13331.2|13329.2|181
1681987200000|2023-04-20 10:40:00|13332.3|13330.3|13332.5|13330.5|13333.7|13331.4|13331.5|13329.5|183
1681987500000|2023-04-20 10:45:00|13332.4|13330.4|13330.8|13328.8|13332.7|13330.7|13330.3|13328.3|187
1681987800000|2023-04-20 10:50:00|13330.9|13328.9|13329.8|13327.8|13331.1|13329.1|13329.6|13327.6|182
1681988100000|2023-04-20 10:55:00|13329.7|13327.7|13328.4|13326.4|13329.9|13327.9|13325.7|13322.2|198
1681988400000|2023-04-20 11:00:00|13328.3|13326.3|13328.6|13326.6|13328.8|13326.8|13326.2|13324.2|159
1681988700000|2023-04-20 11:05:00|13328.7|13326.7|13329.3|13327.3|13329.9|13327.9|13328.3|13326.3|137
1681989000000|2023-04-20 11:10:00|13329.4|13327.4|13330.6|13328.6|13330.7|13328.7|13329.2|13327.2|148
1681989300000|2023-04-20 11:15:00|13330.7|13328.7|13330.2|13328.2|13331.6|13329.6|13330|13328|135
1681989600000|2023-04-20 11:20:00|13330.1|13328.1|13329.5|13327.5|13330.5|13328.5|13329.4|13327.4|69
1681989900000|2023-04-20 11:25:00|13329.6|13327.6|13330.6|13328.6|13330.8|13328.8|13329.1|13327.1|41
1681990200000|2023-04-20 11:30:00|13330.5|13328.5|13330.6|13328.6|13330.7|13328.7|13329.7|13327.7|78
1681990500000|2023-04-20 11:35:00|13330.5|13328.5|13330.7|13328.7|13330.8|13328.8|13329.1|13327.1|131
1681990800000|2023-04-20 11:40:00|13330.8|13328.8|13331.6|13329.6|13331.7|13329.7|13330.1|13328.1|116
1681991100000|2023-04-20 11:45:00|13331.5|13329.5|13332.9|13330.9|13332.9|13330.9|13330.4|13328.4|123
1681991400000|2023-04-20 11:50:00|13332.8|13330.8|13335.9|13333.9|13336.1|13334.1|13332.7|13330.7|192
1681991700000|2023-04-20 11:55:00|13335.8|13333.8|13337|13335|13337.6|13335.6|13335|13333|167
1681992000000|2023-04-20 12:00:00|13337.1|13335.1|13336|13334|13338.3|13336.3|13335.3|13333.3|152
1681992300000|2023-04-20 12:05:00|13336.1|13334.1|13340.6|13338.6|13340.6|13338.6|13334.8|13332.8|217
1681992600000|2023-04-20 12:10:00|13340.7|13338.7|13342.7|13340.7|13344|13342|13340.7|13338.7|150
1681992900000|2023-04-20 12:15:00|13342.6|13340.6|13340.9|13338.9|13345|13343|13340.2|13338.2|132
1681993200000|2023-04-20 12:20:00|13341|13339|13342.8|13340.8|13344.8|13342.8|13341|13339|206
1681993500000|2023-04-20 12:25:00|13342.7|13340.7|13342|13326|13344.1|13341.3|13341.6|13326|161
1681993800000|2023-04-20 12:30:00|13332|13316|13329.7|13326.2|13341.2|13334.2|13321.3|13305.3|593
1681994100000|2023-04-20 12:35:00|13329.6|13326.1|13326.6|13324.6|13330.3|13327.2|13325.6|13322.1|400
1681994400000|2023-04-20 12:40:00|13326.4|13324.4|13322.4|13320.4|13326.9|13324.9|13322.2|13320.2|312
1681994700000|2023-04-20 12:45:00|13322.5|13320.5|13321.7|13319.7|13323.2|13321.2|13317.7|13315.7|323
1681995000000|2023-04-20 12:50:00|13321.8|13319.8|13319.1|13317.1|13322.1|13320.1|13315.5|13313.5|314
1681995300000|2023-04-20 12:55:00|13319|13317|13316.9|13314.9|13319.2|13317.2|13311.9|13309.8|322
1681995600000|2023-04-20 13:00:00|13317|13315|13320.3|13318.3|13321.6|13319.6|13316.7|13314.7|301
1681995900000|2023-04-20 13:05:00|13320.5|13318.5|13316.7|13314.7|13320.7|13318.7|13315.5|13313.5|214
1681996200000|2023-04-20 13:10:00|13316.6|13314.6|13318|13316|13318.1|13316.1|13316|13314|200
1681996500000|2023-04-20 13:15:00|13318.1|13316.1|13321.2|13319.2|13322.5|13320.5|13318.1|13316.1|230
1681996800000|2023-04-20 13:20:00|13321.3|13319.3|13322.3|13320.3|13323.1|13321.1|13319.4|13317.4|212
1681997100000|2023-04-20 13:25:00|13322.4|13320.4|13324.2|13322.2|13324.8|13322.8|13321.9|13319.9|170
1681997400000|2023-04-20 13:30:00|13324.1|13322.1|13318.6|13316.6|13324.1|13322.1|13318.5|13316.5|297
1681997700000|2023-04-20 13:35:00|13318.5|13316.5|13316.2|13314.2|13319.8|13317.8|13314.9|13312.7|264
1681998000000|2023-04-20 13:40:00|13316.3|13314.3|13315.7|13313.7|13318.1|13316.1|13315.5|13313.5|205
1681998300000|2023-04-20 13:45:00|13315.8|13313.8|13312.4|13310.4|13316.7|13314.7|13312.1|13309.6|248
1681998600000|2023-04-20 13:50:00|13312.5|13310.5|13314.3|13312.3|13314.9|13312.9|13311.3|13308.7|234
1681998900000|2023-04-20 13:55:00|13314.4|13312.4|13316.1|13312.6|13316.3|13314.3|13313.9|13311.7|171
1681999200000|2023-04-20 14:00:00|13316|13312.5|13312.8|13310.8|13316.3|13312.8|13310.5|13307|283
1681999500000|2023-04-20 14:05:00|13312.9|13310.9|13307.1|13305.1|13313.4|13311.4|13305.5|13303.5|277
1681999800000|2023-04-20 14:10:00|13306.9|13304.9|13305.2|13303.2|13307.8|13305.8|13304.8|13302.8|255
1682000100000|2023-04-20 14:15:00|13305.3|13303.3|13309.5|13307.5|13309.5|13307.5|13303.9|13301.9|246
1682000400000|2023-04-20 14:20:00|13309.6|13307.6|13310.3|13308.3|13310.9|13308.9|13307.8|13305.8|230
1682000700000|2023-04-20 14:25:00|13310.2|13308.2|13311.8|13309.8|13312.4|13310|13309.2|13307.2|231
1682001000000|2023-04-20 14:30:00|13311.9|13309.9|13309.6|13307.6|13311.9|13309.9|13308.8|13306.8|265
1682001300000|2023-04-20 14:35:00|13309.7|13307.7|13314.1|13312.1|13314.1|13312.1|13307.1|13305.1|230
1682001600000|2023-04-20 14:40:00|13314|13312|13315|13313|13316.5|13314.5|13313.3|13311.3|216
1682001900000|2023-04-20 14:45:00|13315.1|13313.1|13313.9|13311.9|13317|13315|13313.3|13311.3|188
1682002200000|2023-04-20 14:50:00|13313.8|13311.8|13316.1|13314.1|13316.3|13314.3|13313.5|13311.5|172
1682002500000|2023-04-20 14:55:00|13316.2|13314.2|13313.6|13311.6|13316.2|13314.2|13312.7|13310.7|203
1682002800000|2023-04-20 15:00:00|13313.7|13311.7|13314.8|13312.8|13315.5|13313.5|13313.2|13311.2|163
1682003100000|2023-04-20 15:05:00|13314.9|13312.9|13317.8|13315.8|13319.4|13317.4|13314.4|13312.4|129
1682003400000|2023-04-20 15:10:00|13317.7|13315.7|13320.3|13318.3|13320.6|13318.6|13317.6|13315.6|140
1682003700000|2023-04-20 15:15:00|13320.2|13318.2|13321.8|13319.8|13322|13320|13320.1|13318.1|89
1682004000000|2023-04-20 15:20:00|13321.7|13319.7|13319.1|13317.1|13321.8|13319.8|13318.9|13316.9|113
1682004300000|2023-04-20 15:25:00|13319|13317|13318.1|13316.1|13320|13318|13317.5|13315.5|104
1682004600000|2023-04-20 15:30:00|13318|13316|13318.5|13316.5|13319.7|13317.7|13317.2|13315.2|182
1682004900000|2023-04-20 15:35:00|13318.3|13316.3|13319.9|13317.9|13320.6|13318.6|13317.3|13315.3|207
1682005200000|2023-04-20 15:40:00|13320|13318|13319.9|13317.9|13320.1|13318.1|13318.5|13316.5|120
1682005500000|2023-04-20 15:45:00|13319.8|13317.8|13319.7|13317.7|13320.1|13318.1|13318.8|13316.8|181
1682005800000|2023-04-20 15:50:00|13319.9|13317.9|13319.1|13317.1|13320.4|13318.4|13318.9|13316.9|130
1682006100000|2023-04-20 15:55:00|13319.3|13317.3|13321.8|13319.8|13321.9|13319.9|13319.3|13317.3|148
1682006400000|2023-04-20 16:00:00|13321.6|13319.6|13322.1|13320.1|13322.7|13320.7|13321.2|13319.2|146
1682006700000|2023-04-20 16:05:00|13322|13320|13321.6|13319.6|13323|13321|13320.4|13318.4|121
1682007000000|2023-04-20 16:10:00|13321.4|13319.4|13321.8|13319.8|13322.3|13320.3|13320.2|13317.7|158
1682007300000|2023-04-20 16:15:00|13321.9|13319.9|13322.2|13320.2|13322.6|13320.6|13321.1|13319.1|134
1682007600000|2023-04-20 16:20:00|13322.1|13320.1|13322.3|13320.3|13322.9|13320.9|13321.8|13319.8|93
1682007900000|2023-04-20 16:25:00|13322.4|13320.4|13322.9|13320.9|13323.8|13321.8|13321.2|13319.2|128
1682008200000|2023-04-20 16:30:00|13323|13321|13323.3|13321.3|13323.7|13321.7|13322.1|13320.1|129
1682008500000|2023-04-20 16:35:00|13323.4|13321.4|13323.7|13321.7|13323.8|13321.8|13322.2|13320.2|79
1682008800000|2023-04-20 16:40:00|13323.6|13321.6|13323.2|13321.2|13323.8|13321.8|13322.6|13320.6|98
1682009100000|2023-04-20 16:45:00|13323.1|13321.1|13323|13321|13323.9|13321.9|13322.6|13320.6|88
1682009400000|2023-04-20 16:50:00|13323.1|13321.1|13323.5|13321.5|13323.9|13321.9|13323|13321|77
1682009700000|2023-04-20 16:55:00|13323.6|13321.6|13322.2|13320.2|13323.6|13321.6|13322.2|13320.2|84
1682010000000|2023-04-20 17:00:00|13322.1|13320.1|13322.5|13320.5|13323.2|13321.2|13321.8|13319.8|124
1682010300000|2023-04-20 17:05:00|13322.4|13320.4|13322.1|13320.1|13322.9|13320.9|13321.6|13319.6|96
1682010600000|2023-04-20 17:10:00|13322.4|13320.4|13319.9|13317.9|13322.5|13320.5|13319.9|13317.9|115
1682010900000|2023-04-20 17:15:00|13320|13318|13321.3|13317.8|13321.5|13319.4|13320|13317.3|90
1682011200000|2023-04-20 17:20:00|13321.4|13317.9|13321.2|13319.2|13322.3|13319.3|13320|13317.4|89
1682011500000|2023-04-20 17:25:00|13321.1|13319.1|13321.9|13319.9|13323.4|13320.6|13321.1|13318.1|112
1682011800000|2023-04-20 17:30:00|13322|13320|13321.8|13319.8|13322.1|13320.1|13320.8|13318.8|90
1682012100000|2023-04-20 17:35:00|13321.7|13319.7|13323|13321|13323.4|13321.4|13321.5|13319.5|75
1682012400000|2023-04-20 17:40:00|13323.1|13321.1|13323.7|13321.7|13323.7|13321.7|13323|13321|75
1682012700000|2023-04-20 17:45:00|13323.8|13321.8|13322.9|13320.9|13323.9|13321.9|13322.9|13320.9|54
1682013000000|2023-04-20 17:50:00|13323|13321|13321.7|13319.7|13323|13321|13321|13319|83
1682013300000|2023-04-20 17:55:00|13321.6|13319.6|13321.9|13319.9|13324.1|13321.4|13321.5|13318.7|131
1682013600000|2023-04-20 18:00:00|13322|13320|13323.1|13319.6|13324.1|13320.9|13321.5|13319.5|152
1682013900000|2023-04-20 18:05:00|13323.2|13319.7|13323.8|13321.8|13324.2|13322|13323|13319.7|95
1682014200000|2023-04-20 18:10:00|13323.7|13321.7|13323|13321|13323.8|13321.8|13322.8|13320.8|68
1682014500000|2023-04-20 18:15:00|13323.1|13321.1|13324.8|13322.8|13324.9|13322.9|13322.8|13320.8|80
1682014800000|2023-04-20 18:20:00|13324.9|13322.9|13325.5|13323.5|13325.7|13323.7|13324.8|13322.8|61
1682015100000|2023-04-20 18:25:00|13325.4|13323.4|13327|13325|13327.2|13325.2|13325.3|13323.3|74
1682015400000|2023-04-20 18:30:00|13327.1|13325.1|13327.9|13325.9|13327.9|13325.9|13326.7|13324.7|65
1682015700000|2023-04-20 18:35:00|13327.8|13325.8|13328.2|13326.2|13328.8|13326.8|13327.7|13325.7|91
1682016000000|2023-04-20 18:40:00|13328.1|13326.1|13330.7|13328.7|13330.8|13328.8|13328.1|13326.1|109
1682016300000|2023-04-20 18:45:00|13330.8|13328.8|13329.9|13327.9|13330.8|13328.8|13329.4|13327.4|120
1682016600000|2023-04-20 18:50:00|13329.8|13327.8|13330.1|13328.1|13330.7|13328.7|13329.2|13327.2|93
1682016900000|2023-04-20 18:55:00|13330.2|13328.2|13329.9|13326.4|13330.6|13328.3|13328.7|13326|102
1682017200000|2023-04-20 19:00:00|13330|13326.5|13331|13327.5|13331.2|13327.7|13329.6|13326.1|101
1682017500000|2023-04-20 19:05:00|13330.9|13327.4|13331.5|13328|13331.5|13328|13330.9|13327.4|46
1682017800000|2023-04-20 19:10:00|13331.6|13328.1|13332.1|13330.1|13332.3|13330.3|13331|13328.1|72
1682018100000|2023-04-20 19:15:00|13332.2|13330.2|13331.9|13329.9|13333|13331|13331.9|13329.9|58
1682018400000|2023-04-20 19:20:00|13331.8|13329.8|13332.7|13330.7|13333.1|13331.1|13331.7|13329.7|89
1682018700000|2023-04-20 19:25:00|13332.6|13330.6|13333.9|13331.9|13334|13332|13332.6|13330.6|68
1682019000000|2023-04-20 19:30:00|13333.8|13331.8|13334.1|13330.6|13334.2|13331.8|13332.9|13329.5|93
1682019300000|2023-04-20 19:35:00|13334.2|13330.7|13333.1|13329.6|13334.3|13330.8|13333|13329.5|85
1682019600000|2023-04-20 19:40:00|13333|13329.5|13333.3|13329.8|13333.7|13330.2|13332.3|13328.8|106
1682019900000|2023-04-20 19:45:00|13333.2|13329.7|13332.6|13329.1|13333.4|13329.9|13332.5|13329|120
1682020200000|2023-04-20 19:50:00|13332.7|13329.2|13330.6|13327.1|13332.9|13329.4|13330.4|13326.9|113
1682020500000|2023-04-20 19:55:00|13330.5|13327|13331.6|13328.1|13332.4|13328.9|13329.2|13325.7|152
1682020800000|2023-04-20 20:00:00|13331.5|13328|13329.3|13325.8|13331.5|13328|13329.1|13325.6|57
1682021100000|2023-04-20 20:05:00|13329.4|13325.9|13330.5|13327|13330.5|13327|13329.4|13325.9|44
1682021400000|2023-04-20 20:10:00|13330.6|13327.1|13328.3|13324.8|13331|13327.5|13328.3|13324.8|50
1682021700000|2023-04-20 20:15:00|13328.4|13324.9|13328.4|13324.9|13328.5|13325|13328.3|13324.8|19
1682022000000|2023-04-20 20:20:00|13328.5|13325|13328|13324.5|13328.5|13325|13328|13324.5|26
1682022300000|2023-04-20 20:25:00|13328.1|13324.6|13328|13324.5|13328.3|13324.8|13327.9|13324.4|52
1682022600000|2023-04-20 20:30:00|13327.9|13324.4|13327.8|13324.3|13328|13324.5|13327.8|13324.3|24
1682022900000|2023-04-20 20:35:00|13327.9|13324.4|13326.7|13323.2|13327.9|13324.4|13326.7|13323.2|34
1682023200000|2023-04-20 20:40:00|13326.9|13323.4|13326.5|13323|13327|13323.5|13326.5|13323|25
1682023500000|2023-04-20 20:45:00|13326.4|13322.9|13326.2|13322.7|13326.6|13323.1|13326|13322.5|31
1682023800000|2023-04-20 20:50:00|13326.1|13322.6|13325.5|13322|13326.1|13322.6|13325.5|13322|17
1682024100000|2023-04-20 20:55:00|13325.4|13321.9|13326.6|13319.4|13327.3|13322.1|13325.4|13319.3|55
1682024400000|2023-04-20 21:00:00|13328.8|13312.8|13327.2|13311.2|13329.2|13314.8|13327.2|13311.2|27
1682024700000|2023-04-20 21:05:00|13327.1|13311.1|13327.3|13311.3|13327.3|13311.3|13326.9|13310.9|6
1682025000000|2023-04-20 21:10:00|13327.2|13311.2|13326.5|13310.5|13327.8|13311.8|13325.4|13309.4|10
1682025300000|2023-04-20 21:15:00|13326.4|13310.4|13327.5|13311.5|13327.6|13311.6|13326.4|13310.4|15
1682025600000|2023-04-20 21:20:00|13330.9|13320.5|13327.5|13311.5|13330.9|13320.5|13327.2|13311.2|5
1682025900000|2023-04-20 21:25:00|13327.1|13311.1|13327.1|13311.1|13327.2|13311.2|13325.2|13309.2|13
1682026200000|2023-04-20 21:30:00|13327.6|13311.6|13328.6|13312.6|13329.5|13313.5|13327.6|13311.6|37
1682026500000|2023-04-20 21:35:00|13329|13313|13330|13314.5|13330.6|13314.6|13329|13313|56
1682026800000|2023-04-20 21:40:00|13329.8|13314|13328|13312|13329.8|13314|13327.3|13311.3|41
1682027100000|2023-04-20 21:45:00|13328.4|13312.4|13328.6|13312.6|13329|13313.4|13327.9|13311.9|38
1682027400000|2023-04-20 21:50:00|13328.7|13312.7|13328|13312.9|13328.7|13312.9|13328|13312.4|4
1682027700000|2023-04-20 21:55:00|13328.6|13312.4|13326.4|13315.3|13329.1|13317.1|13325.8|13312.4|67
1682028000000|2023-04-20 22:00:00|13326.3|13313.2|13326|13318.5|13329.4|13319.6|13325.3|13313.2|79
1682028300000|2023-04-20 22:05:00|13326.8|13317.8|13325.2|13319.3|13326.8|13320.1|13324.7|13317.8|75
1682028600000|2023-04-20 22:10:00|13326.1|13318.5|13324.7|13318.1|13326.1|13319.6|13323.7|13318.1|45
1682028900000|2023-04-20 22:15:00|13324.6|13318.8|13324.2|13319.8|13325|13320|13323.8|13317.8|43
1682029200000|2023-04-20 22:20:00|13324.1|13319.9|13324|13320.3|13324.3|13320.6|13323.9|13319.9|26
1682029500000|2023-04-20 22:25:00|13324.3|13320.1|13324.4|13320.7|13324.6|13320.8|13324|13320|42
1682029800000|2023-04-20 22:30:00|13324.3|13320.8|13325|13321.5|13327|13322.8|13324.3|13320.4|79
1682030100000|2023-04-20 22:35:00|13324.9|13321.4|13325|13321.5|13325.1|13321.6|13324.9|13321.3|16
1682030400000|2023-04-20 22:40:00|13325.1|13321.6|13325|13321.5|13325.1|13321.6|13324.2|13320.7|19
1682030700000|2023-04-20 22:45:00|13325.1|13321.6|13325.1|13321.6|13325.2|13321.7|13325|13321.5|11
1682031000000|2023-04-20 22:50:00|13325|13321.5|13325.2|13321.6|13325.3|13321.8|13324.5|13321|35
1682031300000|2023-04-20 22:55:00|13325.3|13321.7|13327.7|13324.2|13327.7|13324.2|13325.3|13321.6|39
1682031600000|2023-04-20 23:00:00|13327.6|13324.1|13326.4|13322.9|13327.9|13324.4|13325.7|13322.2|69
1682031900000|2023-04-20 23:05:00|13326.3|13322.8|13325.6|13323.6|13326.4|13323.6|13325.4|13322.5|38
1682032200000|2023-04-20 23:10:00|13326.4|13322.9|13325.3|13321.8|13326.6|13323.1|13325|13321.7|46
1682032500000|2023-04-20 23:15:00|13325.5|13322|13325.7|13323.7|13326.5|13323.7|13325|13322|33
1682032800000|2023-04-20 23:20:00|13325.8|13323.8|13325.8|13323.8|13326.6|13323.9|13325.7|13323|12
1682033100000|2023-04-20 23:25:00|13325.7|13323.7|13326.4|13322.9|13326.4|13323.8|13325.7|13322.8|22
1682033400000|2023-04-20 23:30:00|13326.5|13323|13328.1|13324.6|13328.1|13324.6|13326.5|13323|43
1682033700000|2023-04-20 23:35:00|13328|13324.5|13326.4|13322.9|13328.3|13324.8|13325.8|13322.3|87
1682034000000|2023-04-20 23:40:00|13326.9|13323.4|13326.5|13323|13327|13323.5|13324.9|13321.4|104
1682034300000|2023-04-20 23:45:00|13326.6|13323.1|13324.3|13320.8|13326.6|13323.1|13324.3|13320.8|84
1682034600000|2023-04-20 23:50:00|13324.6|13321.1|13323.3|13321.3|13324.7|13321.8|13323|13320.2|43
1682034900000|2023-04-20 23:55:00|13323.2|13321.2|13323.8|13321.8|13324|13321.9|13323.1|13320.4|58
1682035200000|2023-04-21 00:00:00|13324.1|13322.1|13325|13321.5|13326.3|13322.8|13323|13320.5|149
1682035500000|2023-04-21 00:05:00|13325.1|13321.6|13326.6|13324.6|13327.2|13324.6|13325|13321.5|110
1682035800000|2023-04-21 00:10:00|13326.7|13324.7|13328.9|13326.9|13330.8|13327.3|13326.7|13324.7|119
1682036100000|2023-04-21 00:15:00|13328.8|13326.8|13329.1|13327.1|13330|13327.2|13327|13325|56
1682036400000|2023-04-21 00:20:00|13329|13327|13331.5|13329.5|13331.6|13329.6|13329|13327|63
1682036700000|2023-04-21 00:25:00|13331.6|13329.6|13331|13329|13331.9|13329.9|13330|13328|82
1682037000000|2023-04-21 00:30:00|13330.9|13328.9|13328.2|13326.2|13332|13330|13328.2|13326.2|80
1682037300000|2023-04-21 00:35:00|13328.3|13326.3|13327.8|13325.8|13329.5|13326.5|13327.5|13324.9|75
1682037600000|2023-04-21 00:40:00|13327.5|13325.5|13329.4|13325.9|13329.5|13326.3|13326.5|13324.5|76
1682037900000|2023-04-21 00:45:00|13329.3|13325.8|13329|13325.5|13329.9|13326.4|13328.7|13325.2|74
1682038200000|2023-04-21 00:50:00|13328.9|13325.4|13324.9|13321.4|13329.1|13327.1|13324.9|13321.4|112
1682038500000|2023-04-21 00:55:00|13324.7|13321.2|13324.9|13321.4|13327.7|13324.2|13324.7|13321.2|148
1682038800000|2023-04-21 01:00:00|13324.8|13321.3|13323.3|13319.8|13327.6|13324.9|13323.2|13319.7|168
1682039100000|2023-04-21 01:05:00|13323.2|13319.7|13324.3|13320.8|13325.5|13322.3|13322.8|13319.3|110
1682039400000|2023-04-21 01:10:00|13324.2|13320.7|13323.2|13319.7|13324.2|13321.1|13322.2|13319.4|94
1682039700000|2023-04-21 01:15:00|13323.3|13319.8|13324.2|13322.2|13324.3|13322.3|13321.9|13319.4|113
1682040000000|2023-04-21 01:20:00|13324.3|13322.3|13324.4|13320.9|13326.6|13323.6|13324.1|13320.9|125
1682040300000|2023-04-21 01:25:00|13324.5|13321|13325.3|13323.3|13325.3|13323.3|13322.4|13320.4|93
1682040600000|2023-04-21 01:30:00|13325.4|13323.4|13326.7|13324.7|13329.5|13327.5|13325.3|13323.3|150
1682040900000|2023-04-21 01:35:00|13326.8|13324.8|13328.9|13326.9|13328.9|13326.9|13326.8|13324.8|164
1682041200000|2023-04-21 01:40:00|13328.8|13326.8|13331.6|13329.6|13331.6|13329.6|13328.8|13326.8|79
1682041500000|2023-04-21 01:45:00|13331.5|13329.5|13330|13328|13331.9|13329.9|13330|13328|88
1682041800000|2023-04-21 01:50:00|13329.9|13327.9|13331.3|13329.3|13331.4|13329.4|13329.5|13327.4|141
1682042100000|2023-04-21 01:55:00|13331.4|13329.4|13331.4|13329.4|13331.9|13329.4|13329.9|13327.1|91
1682042400000|2023-04-21 02:00:00|13331.5|13329.5|13329.9|13327.9|13332.3|13330.3|13329.6|13327.1|158
1682042700000|2023-04-21 02:05:00|13330.6|13327.1|13329.8|13327.8|13331.3|13328.5|13329.5|13326.9|80
1682043000000|2023-04-21 02:10:00|13329.7|13327.7|13331.2|13329.2|13331.2|13329.2|13329.2|13327.2|72
1682043300000|2023-04-21 02:15:00|13331.1|13329.1|13330|13328|13332.4|13330.4|13329.4|13327.4|109
1682043600000|2023-04-21 02:20:00|13330.1|13328.1|13330.4|13328.4|13331|13329|13329.8|13327.2|88
1682043900000|2023-04-21 02:25:00|13330.3|13328.3|13332.7|13330.7|13332.7|13330.7|13329.5|13327.5|52
1682044200000|2023-04-21 02:30:00|13332.8|13330.8|13332.6|13330.6|13334.2|13332.2|13332.6|13330.6|104
1682044500000|2023-04-21 02:35:00|13332.7|13330.7|13332.5|13330.5|13333.3|13331.3|13331.9|13329.9|89
1682044800000|2023-04-21 02:40:00|13332.4|13330.4|13331.5|13329.5|13333.6|13331.6|13331.5|13329.5|91
1682045100000|2023-04-21 02:45:00|13331.4|13329.4|13331.2|13329.2|13332.1|13330.1|13331|13329|68
1682045400000|2023-04-21 02:50:00|13331.3|13329.3|13332.4|13330.4|13332.4|13330.4|13330.5|13328.3|103
1682045700000|2023-04-21 02:55:00|13332.5|13330.5|13330.5|13328.5|13332.7|13330.7|13329.8|13327.8|96
1682046000000|2023-04-21 03:00:00|13330.4|13328.4|13329.9|13327.9|13331.1|13329.1|13329.7|13327.7|59
1682046300000|2023-04-21 03:05:00|13330|13328|13330.2|13328.2|13331.3|13329.3|13329.9|13327.9|77
1682046600000|2023-04-21 03:10:00|13330.1|13328.1|13331.2|13329.2|13331.3|13329.3|13330|13328|74
1682046900000|2023-04-21 03:15:00|13331.3|13329.3|13331.7|13329.7|13332.6|13330.6|13331|13329|67
1682047200000|2023-04-21 03:20:00|13331.8|13329.8|13332.8|13330.8|13332.8|13330.8|13331.7|13329.7|62
1682047500000|2023-04-21 03:25:00|13332.6|13330.6|13335.2|13333.2|13335.9|13333.9|13332.6|13330.6|64
1682047800000|2023-04-21 03:30:00|13335.3|13333.3|13333.2|13331.2|13335.4|13333.4|13333.1|13331.1|79
1682048100000|2023-04-21 03:35:00|13333.1|13331.1|13334.5|13332.5|13334.6|13332.6|13333.1|13331.1|61
1682048400000|2023-04-21 03:40:00|13334.4|13332.4|13334.3|13332.3|13334.6|13332.6|13333.8|13331.8|84
1682048700000|2023-04-21 03:45:00|13334.4|13332.4|13334.5|13332.5|13334.8|13332.8|13333.4|13331.4|50
1682049000000|2023-04-21 03:50:00|13334.6|13332.6|13333.3|13331.3|13334.7|13332.7|13333.3|13331.3|58
1682049300000|2023-04-21 03:55:00|13333.4|13331.4|13333.1|13331.1|13333.6|13331.6|13332.9|13330.9|33
1682049600000|2023-04-21 04:00:00|13333.4|13331.4|13332.5|13330.5|13333.8|13331.8|13332.5|13330.5|45
1682049900000|2023-04-21 04:05:00|13332.6|13330.6|13332.4|13330.4|13332.6|13330.6|13330.9|13328.9|44
1682050200000|2023-04-21 04:10:00|13332.5|13330.5|13335.5|13333.5|13335.5|13333.5|13332.5|13330.5|86
1682050500000|2023-04-21 04:15:00|13335.4|13333.4|13335.6|13333.6|13335.6|13333.6|13334.9|13332.9|52
1682050800000|2023-04-21 04:20:00|13335.5|13333.5|13335.6|13333.6|13336.3|13334.3|13335.2|13333.2|72
1682051100000|2023-04-21 04:25:00|13335.7|13333.7|13336.3|13334.3|13336.4|13334.4|13335.2|13333.2|44
1682051400000|2023-04-21 04:30:00|13336.4|13334.4|13336.1|13334.1|13336.4|13334.4|13335.9|13333.9|53
1682051700000|2023-04-21 04:35:00|13336.2|13334.2|13336.8|13334.8|13336.8|13334.8|13335.2|13333.2|59
1682052000000|2023-04-21 04:40:00|13336.7|13334.7|13336.6|13334.6|13336.8|13334.8|13336.5|13334.5|38
1682052300000|2023-04-21 04:45:00|13336.7|13334.7|13336|13334|13336.7|13334.7|13336|13334|52
1682052600000|2023-04-21 04:50:00|13336.1|13334.1|13335.8|13333.8|13336.1|13334.1|13335.6|13333.6|49
1682052900000|2023-04-21 04:55:00|13335.9|13333.9|13335.6|13333.6|13336.4|13334.4|13335.5|13333.5|39
1682053200000|2023-04-21 05:00:00|13335.5|13333.5|13335.3|13333.3|13336.2|13334.2|13335.2|13333.2|79
1682053500000|2023-04-21 05:05:00|13335.2|13333.2|13336.1|13334.1|13336.9|13334.3|13335.1|13332.4|93
1682053800000|2023-04-21 05:10:00|13336|13334|13337.9|13335.9|13338|13336|13336|13334|65
1682054100000|2023-04-21 05:15:00|13338|13336|13337.4|13335.4|13338|13336|13337|13335|36
1682054400000|2023-04-21 05:20:00|13338.1|13336.1|13338.1|13336.1|13338.5|13336.2|13337.1|13334.4|103
1682054700000|2023-04-21 05:25:00|13338.2|13336.2|13338.2|13336.2|13339.1|13336.5|13337.7|13335.4|94
1682055000000|2023-04-21 05:30:00|13338.3|13336.3|13339.3|13337.3|13339.3|13337.3|13338.3|13336.3|48
1682055300000|2023-04-21 05:35:00|13339.4|13337.4|13338.3|13336.3|13340.6|13338.6|13338.3|13336.3|104
1682055600000|2023-04-21 05:40:00|13338.4|13336.4|13340|13338|13340.1|13338.1|13338.2|13336.2|130
1682055900000|2023-04-21 05:45:00|13339.9|13337.9|13338.1|13336.1|13340|13338|13338.1|13336.1|97
1682056200000|2023-04-21 05:50:00|13338.2|13336.2|13337|13335|13339.2|13337.2|13337|13335|78
1682056500000|2023-04-21 05:55:00|13337.1|13335.1|13338.1|13336.1|13338.9|13336.9|13336.8|13334.8|81
1682056800000|2023-04-21 06:00:00|13338.3|13336.3|13338.9|13335.4|13340.3|13337.3|13337.3|13335.3|156
1682057100000|2023-04-21 06:05:00|13338.8|13335.3|13339.6|13336.1|13340.2|13337.4|13337.4|13335.1|146
1682057400000|2023-04-21 06:10:00|13339.5|13336|13341.5|13339.5|13341.7|13339.7|13339.1|13336|94
1682057700000|2023-04-21 06:15:00|13341.4|13339.4|13340.4|13338.4|13341.6|13339.6|13340.3|13338.3|98
1682058000000|2023-04-21 06:20:00|13339.8|13337.8|13338.5|13336.5|13339.8|13337.8|13337.6|13335.6|76
1682058300000|2023-04-21 06:25:00|13338.6|13336.6|13344.5|13342.5|13344.5|13342.5|13338.6|13336.6|148
1682058600000|2023-04-21 06:30:00|13344.6|13342.6|13346.7|13344.7|13347.6|13345.6|13344.5|13342.5|163
1682058900000|2023-04-21 06:35:00|13346.8|13344.8|13348|13346|13350.7|13348.7|13346|13344|204
1682059200000|2023-04-21 06:40:00|13349.1|13345.6|13348.8|13346.8|13349.5|13347.3|13347.6|13345.4|181
1682059500000|2023-04-21 06:45:00|13348.7|13346.7|13349.4|13347.4|13350.8|13348.7|13348.3|13346.3|180
1682059800000|2023-04-21 06:50:00|13349.5|13347.5|13349.3|13347.3|13351.1|13349.1|13348.5|13346.5|147
1682060100000|2023-04-21 06:55:00|13349.4|13347.4|13352.9|13350.9|13353.1|13351.1|13349.4|13347.4|147
1682060400000|2023-04-21 07:00:00|13352.8|13350.8|13351.2|13349.2|13352.9|13350.9|13350.6|13348.6|207
1682060700000|2023-04-21 07:05:00|13351.1|13349.1|13353.3|13351.3|13353.7|13351.7|13351.1|13349.1|194
1682061000000|2023-04-21 07:10:00|13353.4|13351.4|13353.9|13351.9|13354.2|13352|13352.9|13350.2|128
1682061300000|2023-04-21 07:15:00|13353.8|13351.8|13354.7|13352.7|13354.8|13352.8|13352.2|13349.7|234
1682061600000|2023-04-21 07:20:00|13354.8|13352.8|13354|13352|13355.1|13352.8|13353|13350.7|164
1682061900000|2023-04-21 07:25:00|13354.1|13352.1|13355.9|13352.4|13355.9|13353.9|13354.1|13352.1|95
1682062200000|2023-04-21 07:30:00|13355.8|13352.3|13358|13356|13359.1|13357.1|13354.8|13351.3|154
1682062500000|2023-04-21 07:35:00|13358.2|13356.2|13361.7|13359.7|13362.1|13360.1|13358.2|13356.2|159
1682062800000|2023-04-21 07:40:00|13361.6|13359.6|13360.3|13358.3|13361.9|13359.9|13358.8|13356.8|190
1682063100000|2023-04-21 07:45:00|13360.5|13358.5|13358.1|13356.1|13361.6|13359.6|13357.7|13355.7|180
1682063400000|2023-04-21 07:50:00|13358|13356|13353.5|13351.5|13358|13356|13353.2|13351.2|197
1682063700000|2023-04-21 07:55:00|13353.4|13351.4|13352.8|13350.8|13353.7|13351.4|13351.3|13349.3|158
1682064000000|2023-04-21 08:00:00|13352.9|13350.9|13347.7|13345.7|13353.1|13350.9|13346.6|13344.6|178
1682064300000|2023-04-21 08:05:00|13347.8|13345.8|13346.9|13344.9|13349.4|13347.4|13345.9|13343.9|295
1682064600000|2023-04-21 08:10:00|13347|13345|13352|13350|13352.1|13350.1|13346.9|13344.9|216
1682064900000|2023-04-21 08:15:00|13351.9|13349.9|13349.4|13347.4|13352.5|13350.1|13349.2|13347.2|172
1682065200000|2023-04-21 08:20:00|13349.3|13347.3|13351.9|13349.9|13352.6|13350.1|13348.4|13346.4|138
1682065500000|2023-04-21 08:25:00|13351.8|13349.8|13353.7|13351.7|13353.7|13351.7|13351.8|13349.8|105
1682065800000|2023-04-21 08:30:00|13353.6|13351.6|13353.7|13351.7|13353.9|13351.9|13351.4|13349.4|199
1682066100000|2023-04-21 08:35:00|13353.6|13351.6|13352.1|13350.1|13353.7|13351.7|13351.1|13349.1|149
1682066400000|2023-04-21 08:40:00|13352|13350|13349.8|13347.8|13353.8|13351.8|13349.8|13347.8|156
1682066700000|2023-04-21 08:45:00|13349.9|13347.9|13350.6|13348.6|13352.6|13350.6|13349.7|13347.7|180
1682067000000|2023-04-21 08:50:00|13350.5|13348.5|13349.6|13347.6|13352.6|13350.1|13349.4|13346.7|246
1682067300000|2023-04-21 08:55:00|13349.7|13347.7|13349.8|13347.8|13351.7|13349.7|13349.4|13347.4|156
1682067600000|2023-04-21 09:00:00|13349.7|13347.7|13351|13349|13351|13349|13347.6|13345.6|174
1682067900000|2023-04-21 09:05:00|13350.9|13348.9|13349.7|13347.7|13351.3|13349.2|13348.4|13346.4|186
1682068200000|2023-04-21 09:10:00|13349.8|13347.8|13351.5|13349.5|13352.2|13350.2|13349.7|13347.7|189
1682068500000|2023-04-21 09:15:00|13351.7|13349.7|13351.7|13349.7|13352|13350|13350|13348|146
1682068800000|2023-04-21 09:20:00|13351.8|13349.8|13352.4|13348.9|13352.6|13350|13348.3|13345.7|197
1682069100000|2023-04-21 09:25:00|13352.5|13349|13354.1|13352.1|13354.7|13352.5|13352.5|13349|114
1682069400000|2023-04-21 09:30:00|13353.9|13351.9|13355.5|13353.5|13355.9|13353.9|13353.4|13350.7|107
1682069700000|2023-04-21 09:35:00|13355.6|13353.6|13353.2|13351.2|13355.7|13353.7|13351.8|13349.8|170
1682070000000|2023-04-21 09:40:00|13353.3|13351.3|13354.1|13352.1|13355.2|13352.4|13352.2|13350.2|114
1682070300000|2023-04-21 09:45:00|13354.2|13352.2|13353.2|13351.2|13355.2|13353.2|13353.1|13351.1|181
1682070600000|2023-04-21 09:50:00|13353.3|13351.3|13355.8|13353.8|13355.8|13353.8|13353.3|13351.3|137
1682070900000|2023-04-21 09:55:00|13355.7|13353.7|13355.4|13353.4|13356.8|13354.8|13354.5|13352.5|161
1682071200000|2023-04-21 10:00:00|13355.3|13353.3|13355.5|13353.5|13356.6|13354.6|13354.3|13352.3|161
1682071500000|2023-04-21 10:05:00|13355.6|13353.6|13353.7|13351.7|13355.8|13353.8|13353.6|13351.6|146
1682071800000|2023-04-21 10:10:00|13353.6|13351.6|13349.8|13347.8|13354.2|13352.2|13349.6|13347.6|162
1682072100000|2023-04-21 10:15:00|13349.9|13347.9|13351.9|13349.9|13352.6|13350.6|13349.3|13347.3|142
1682072400000|2023-04-21 10:20:00|13351.8|13349.8|13352|13350|13352.6|13350.6|13351.5|13349.5|124
1682072700000|2023-04-21 10:25:00|13352.1|13350.1|13352.3|13350.3|13353|13351|13352|13350|104
1682073000000|2023-04-21 10:30:00|13352.6|13350.6|13352.3|13350.3|13353.4|13351.4|13352.2|13350.2|147
1682073300000|2023-04-21 10:35:00|13352.4|13350.4|13350.1|13348.1|13352.6|13350.6|13349.4|13347.4|175
1682073600000|2023-04-21 10:40:00|13350.2|13348.2|13348.7|13346.7|13351.2|13349.2|13347.7|13345.1|138
1682073900000|2023-04-21 10:45:00|13348.6|13346.6|13347.5|13345.5|13349|13347|13346.9|13344.9|211
1682074200000|2023-04-21 10:50:00|13347.6|13345.6|13347|13345|13348.6|13346.6|13347|13345|165
1682074500000|2023-04-21 10:55:00|13347.1|13345.1|13349.6|13347.6|13350.8|13348.8|13346.3|13344.3|141
1682074800000|2023-04-21 11:00:00|13349.5|13347.5|13350.3|13348.3|13352.4|13350.4|13349.2|13347.2|172
1682075100000|2023-04-21 11:05:00|13350.1|13348.1|13349.8|13347.8|13350.9|13348.9|13349.1|13347.1|154
1682075400000|2023-04-21 11:10:00|13349.9|13347.9|13347.9|13345.9|13350.1|13348.1|13347.9|13345.9|132
1682075700000|2023-04-21 11:15:00|13348|13346|13349.5|13347.5|13349.9|13347.9|13347.8|13345.8|113
1682076000000|2023-04-21 11:20:00|13349.7|13347.7|13346.3|13344.3|13350.2|13348.2|13346.2|13344.2|193
1682076300000|2023-04-21 11:25:00|13346.2|13344.2|13348.2|13346.2|13348.2|13346.2|13344.8|13342.8|159
1682076600000|2023-04-21 11:30:00|13348.1|13346.1|13347.2|13345.2|13348.2|13346.2|13346.2|13344.2|155
1682076900000|2023-04-21 11:35:00|13347.3|13345.3|13347|13345|13347.5|13345.5|13346.1|13344.1|150
1682077200000|2023-04-21 11:40:00|13346.9|13344.9|13346|13344|13347.1|13345.1|13345.6|13343.6|139
1682077500000|2023-04-21 11:45:00|13346.1|13344.1|13343.8|13341.8|13347.1|13345.1|13342.5|13340.5|150
1682077800000|2023-04-21 11:50:00|13343.7|13341.7|13345.4|13343.4|13345.9|13343.9|13343.7|13341.7|139
1682078100000|2023-04-21 11:55:00|13345.3|13343.3|13343.3|13341.3|13345.7|13343.7|13342.8|13340.8|148
1682078400000|2023-04-21 12:00:00|13343.2|13341.2|13345.2|13343.2|13345.2|13343.2|13342.9|13340.9|173
1682078700000|2023-04-21 12:05:00|13345.1|13343.1|13346.3|13344.3|13346.8|13344.8|13344.9|13342.9|156
1682079000000|2023-04-21 12:10:00|13346.2|13344.2|13346|13344|13346.3|13344.3|13344.2|13342.2|180
1682079300000|2023-04-21 12:15:00|13345.7|13343.7|13345.2|13343.2|13346.1|13344.1|13343.7|13341.7|249
1682079600000|2023-04-21 12:20:00|13345.4|13343.4|13345.8|13343.8|13347.6|13345.6|13345|13343|211
1682079900000|2023-04-21 12:25:00|13345.7|13343.7|13343.1|13341.1|13345.8|13343.8|13343.1|13341.1|137
1682080200000|2023-04-21 12:30:00|13343|13341|13341|13339|13344.1|13341.5|13337.9|13335.9|190
1682080500000|2023-04-21 12:35:00|13340.9|13338.9|13339.9|13337.9|13341.8|13339.8|13339.5|13337.5|218
1682080800000|2023-04-21 12:40:00|13339.8|13337.8|13341.2|13339.2|13341.7|13339.7|13339.6|13337.6|219
1682081100000|2023-04-21 12:45:00|13341.1|13339.1|13343.1|13339.6|13343.4|13341|13340|13338|236
1682081400000|2023-04-21 12:50:00|13343.2|13339.7|13338.2|13336.2|13343.5|13340|13337.9|13335.7|219
1682081700000|2023-04-21 12:55:00|13338.1|13336.1|13338.2|13336.2|13339.2|13337.2|13335.8|13333.8|212
1682082000000|2023-04-21 13:00:00|13338.1|13336.1|13336.5|13334.5|13338.7|13336.7|13334.1|13332.1|254
1682082300000|2023-04-21 13:05:00|13336.6|13334.6|13336.8|13334.8|13337.3|13335.3|13334.7|13332.7|237
1682082600000|2023-04-21 13:10:00|13336.9|13334.9|13335.9|13333.9|13337.3|13335.3|13335.4|13333.4|150
1682082900000|2023-04-21 13:15:00|13335.8|13333.8|13333.4|13331.4|13335.9|13333.9|13332|13330|174
1682083200000|2023-04-21 13:20:00|13333.3|13331.3|13335.7|13333.7|13336.6|13334.6|13331.3|13329.3|215
1682083500000|2023-04-21 13:25:00|13335.6|13333.6|13333.8|13331.8|13335.9|13333.9|13332.7|13330.7|210
1682083800000|2023-04-21 13:30:00|13333.9|13331.9|13334|13332|13334.2|13332.2|13332.5|13330.5|224
1682084100000|2023-04-21 13:35:00|13334.1|13332.1|13331.9|13329.9|13334.7|13332.7|13331.5|13329.5|201
1682084400000|2023-04-21 13:40:00|13332|13330|13333.7|13329.5|13334.1|13331|13331.4|13328.9|224
1682084700000|2023-04-21 13:45:00|13335.8|13331.6|13351.3|13347.8|13351.4|13349|13335.8|13331.6|508
1682085000000|2023-04-21 13:50:00|13351.4|13347.9|13359.5|13356|13359.8|13357.1|13350.9|13347.9|339
1682085300000|2023-04-21 13:55:00|13359.6|13356.1|13360.8|13357.3|13360.9|13358.7|13356.4|13353.2|310
1682085600000|2023-04-21 14:00:00|13360.9|13357.4|13364|13362|13364.2|13362.2|13360.6|13357.4|289
1682085900000|2023-04-21 14:05:00|13363.9|13361.9|13361.4|13359.4|13365.1|13363.1|13360.5|13357.8|312
1682086200000|2023-04-21 14:10:00|13361.3|13359.3|13356.5|13354.5|13363.3|13360.4|13354.7|13351.5|361
1682086500000|2023-04-21 14:15:00|13356.6|13354.6|13348.7|13345.2|13360.2|13357.3|13348|13345.2|256
1682086800000|2023-04-21 14:20:00|13348.8|13345.3|13345.9|13343.9|13351.7|13348.6|13345.3|13342.2|287
1682087100000|2023-04-21 14:25:00|13346|13344|13350|13348|13350.8|13348.8|13345.6|13342.6|266
1682087400000|2023-04-21 14:30:00|13350.1|13348.1|13354.1|13352.1|13354.6|13352.6|13349.8|13347.2|288
1682087700000|2023-04-21 14:35:00|13354.2|13352.2|13355.5|13353.5|13356|13353.8|13353.7|13351.7|173
1682088000000|2023-04-21 14:40:00|13355.4|13353.4|13358.1|13356.1|13358.2|13356.2|13354.7|13351.2|291
1682088300000|2023-04-21 14:45:00|13358|13356|13358|13356|13359.1|13357.1|13357.1|13355.1|254
1682088600000|2023-04-21 14:50:00|13358.1|13356.1|13355.4|13353.4|13358.4|13356.4|13354.4|13351.9|220
1682088900000|2023-04-21 14:55:00|13355.5|13353.5|13355.5|13353.5|13357.4|13355.4|13351.4|13349.4|223
1682089200000|2023-04-21 15:00:00|13355.4|13353.4|13355.1|13353.1|13356.7|13354.7|13353.4|13351.4|216
1682089500000|2023-04-21 15:05:00|13355|13353|13353.7|13351.7|13355.2|13353.2|13352.8|13350.8|131
1682089800000|2023-04-21 15:10:00|13353.8|13351.8|13353.9|13351.9|13355.5|13353.5|13352.5|13350.5|136
1682090100000|2023-04-21 15:15:00|13354|13352|13351.9|13349.9|13354.9|13352.9|13350.9|13348.9|150
1682090400000|2023-04-21 15:20:00|13352|13350|13350.1|13348.1|13353|13351|13349.9|13347.9|191
1682090700000|2023-04-21 15:25:00|13350.2|13348.2|13351.8|13349.8|13352.7|13350.7|13350.1|13348.1|174
1682091000000|2023-04-21 15:30:00|13351.7|13349.7|13351.5|13349.5|13352.5|13350.5|13350|13348|175
1682091300000|2023-04-21 15:35:00|13351.4|13349.4|13354.2|13352.2|13354.5|13352.5|13351.1|13349.1|168
1682091600000|2023-04-21 15:40:00|13354.1|13352.1|13352.9|13350.9|13354.2|13352.2|13351.1|13349.1|150
1682091900000|2023-04-21 15:45:00|13353|13351|13353.4|13351.4|13353.6|13351.6|13351.4|13349.4|187
1682092200000|2023-04-21 15:50:00|13353.3|13351.3|13354.9|13352.9|13355.8|13353.8|13353.3|13351.3|141
1682092500000|2023-04-21 15:55:00|13355|13353|13353.9|13351.9|13355.1|13353.1|13353|13351|128
1682092800000|2023-04-21 16:00:00|13354|13352|13353|13351|13355|13353|13352.9|13350.9|196
1682093100000|2023-04-21 16:05:00|13352.9|13350.9|13353.9|13350.4|13354.4|13351.4|13351.2|13349.2|162
1682093400000|2023-04-21 16:10:00|13354|13350.5|13351.1|13349.1|13354|13350.5|13351|13348.3|150
1682093700000|2023-04-21 16:15:00|13351|13349|13351.9|13349.9|13352.3|13350.3|13350.9|13348.9|147
1682094000000|2023-04-21 16:20:00|13352|13350|13351.2|13349.2|13352.7|13350.7|13350.5|13348.5|107
1682094300000|2023-04-21 16:25:00|13351.3|13349.3|13351.6|13349.6|13351.7|13349.7|13351|13349|172
1682094600000|2023-04-21 16:30:00|13351.5|13349.5|13354.5|13352.5|13354.8|13352.8|13351.1|13349.1|168
1682094900000|2023-04-21 16:35:00|13354.6|13352.6|13353.2|13351.2|13355.4|13352.6|13352.8|13350.8|150
1682095200000|2023-04-21 16:40:00|13353.3|13351.3|13353.2|13351.2|13353.7|13351.7|13351.9|13349.9|146
1682095500000|2023-04-21 16:45:00|13353.3|13351.3|13352.3|13350.3|13353.3|13351.3|13351.3|13349.3|119
1682095800000|2023-04-21 16:50:00|13352.2|13350.2|13349.9|13347.9|13352.9|13350.9|13349.9|13347.9|139
1682096100000|2023-04-21 16:55:00|13350|13348|13351.3|13349.3|13351.8|13349.8|13349.6|13347.6|165
1682096400000|2023-04-21 17:00:00|13351.2|13349.2|13352.4|13350.4|13352.9|13350.9|13350.8|13348.8|172
1682096700000|2023-04-21 17:05:00|13352.3|13350.3|13350.3|13348.3|13352.3|13350.3|13350.2|13348.2|77
1682097000000|2023-04-21 17:10:00|13350.2|13348.2|13351.7|13348.2|13352.1|13349.5|13350.1|13348.1|107
1682097300000|2023-04-21 17:15:00|13351|13349|13353.2|13351.2|13353.9|13351.9|13351|13349|107
1682097600000|2023-04-21 17:20:00|13353.3|13351.3|13353.2|13351.2|13353.6|13351.6|13353.1|13351.1|70
1682097900000|2023-04-21 17:25:00|13353.3|13351.3|13352.9|13350.9|13353.8|13351.8|13352.9|13350.9|96
1682098200000|2023-04-21 17:30:00|13353|13351|13351.4|13349.4|13353.2|13351.2|13351.1|13348.4|121
1682098500000|2023-04-21 17:35:00|13351.5|13349.5|13352.6|13350.6|13352.7|13350.7|13350.8|13348.8|103
1682098800000|2023-04-21 17:40:00|13352.7|13350.7|13352.5|13349|13352.7|13350.7|13351.1|13348.4|155
1682099100000|2023-04-21 17:45:00|13352.6|13349.1|13350|13348|13352.7|13349.7|13349.8|13347.5|188
1682099400000|2023-04-21 17:50:00|13349.9|13347.9|13348.5|13346.5|13350.2|13348.2|13348.4|13346.4|92
1682099700000|2023-04-21 17:55:00|13348.4|13346.4|13346.9|13344.9|13349.1|13346.4|13346.7|13343.9|135
1682100000000|2023-04-21 18:00:00|13347|13345|13344.3|13342.3|13347|13345|13343.1|13341.1|174
1682100300000|2023-04-21 18:05:00|13344.4|13342.4|13344.9|13341.4|13345.3|13343.3|13342.5|13339.4|211
1682100600000|2023-04-21 18:10:00|13345|13341.5|13343.6|13340.1|13345.1|13341.9|13343.2|13339.7|182
1682100900000|2023-04-21 18:15:00|13343.5|13340|13344.8|13342.8|13345.8|13342.8|13342.7|13339.5|158
1682101200000|2023-04-21 18:20:00|13344.9|13342.9|13344.9|13341.4|13345.8|13342.9|13344.1|13341.1|204
1682101500000|2023-04-21 18:25:00|13345|13341.5|13345.4|13343.4|13345.4|13343.4|13344.2|13341.2|167
1682101800000|2023-04-21 18:30:00|13345.5|13343.5|13346.2|13344.2|13347.5|13344.7|13345.2|13342.6|128
1682102100000|2023-04-21 18:35:00|13346.1|13344.1|13345.8|13343.8|13346.9|13344.9|13345.8|13343.8|86
1682102400000|2023-04-21 18:40:00|13345.9|13343.9|13346.8|13344.8|13346.9|13344.9|13345.5|13343.5|83
1682102700000|2023-04-21 18:45:00|13346.7|13344.7|13347.3|13345.3|13347.9|13345.9|13346.7|13344.7|43
1682103000000|2023-04-21 18:50:00|13347.2|13345.2|13348.5|13346.5|13348.6|13346.6|13347.2|13345.2|83
1682103300000|2023-04-21 18:55:00|13348.6|13346.6|13350.1|13348.1|13350.6|13348.6|13348.6|13346.6|121
1682103600000|2023-04-21 19:00:00|13350.2|13348.2|13351.2|13347.7|13351.2|13348.8|13349.9|13347.6|139
1682103900000|2023-04-21 19:05:00|13351.1|13347.6|13350|13346.5|13351.4|13348.3|13350|13346.5|147
1682104200000|2023-04-21 19:10:00|13349.9|13346.4|13350.1|13346.6|13351.1|13347.6|13349.4|13345.9|147
1682104500000|2023-04-21 19:15:00|13350.2|13346.7|13349.2|13345.7|13350.4|13346.9|13348.9|13345.4|182
1682104800000|2023-04-21 19:20:00|13349.3|13345.8|13349|13345.5|13350|13346.5|13348.7|13345.2|119
1682105100000|2023-04-21 19:25:00|13349.1|13345.6|13347.8|13344.3|13349.1|13345.7|13347.6|13344.3|77
1682105400000|2023-04-21 19:30:00|13347.9|13344.4|13347.9|13344.4|13348.3|13344.8|13347.2|13343.7|96
1682105700000|2023-04-21 19:35:00|13347.8|13344.3|13348.1|13344.6|13348.2|13344.7|13347.5|13344|90
1682106000000|2023-04-21 19:40:00|13348.2|13344.7|13347.8|13344.3|13348.6|13345.2|13347|13344.2|125
1682106300000|2023-04-21 19:45:00|13347.9|13344.4|13347.3|13343.8|13348.1|13344.6|13347.2|13343.7|97
1682106600000|2023-04-21 19:50:00|13347.2|13343.7|13347.4|13343.9|13347.8|13344.3|13346.9|13343.4|131
1682106900000|2023-04-21 19:55:00|13347.3|13343.8|13345|13341.5|13347.4|13343.9|13344.6|13341.1|151
1682107200000|2023-04-21 20:00:00|13344.9|13341.4|13344.3|13340.8|13345.3|13341.8|13342.5|13339|168
1682107500000|2023-04-21 20:05:00|13344.2|13340.7|13344.3|13340.8|13344.4|13340.9|13344.1|13340.6|24
1682107800000|2023-04-21 20:10:00|13343.5|13341.5|13344.3|13340.8|13344.4|13341.5|13343.5|13340.7|25
1682108100000|2023-04-21 20:15:00|13343.5|13341.5|13344.3|13340.8|13344.4|13341.6|13343.5|13340.7|35
1682108400000|2023-04-21 20:20:00|13344.4|13340.9|13344.8|13341.3|13345|13341.5|13344.2|13340.7|49
1682108700000|2023-04-21 20:25:00|13344.9|13341.4|13344.3|13340.8|13345|13341.5|13344.3|13340.8|24
1682109000000|2023-04-21 20:30:00|13344.4|13340.9|13344.6|13341.1|13344.6|13341.1|13344.3|13340.8|18
1682109300000|2023-04-21 20:35:00|13344.7|13341.2|13345.8|13342.3|13347.3|13343.8|13344.7|13341.2|89
1682109600000|2023-04-21 20:40:00|13345.9|13342.4|13345.1|13341.6|13346.1|13342.6|13344.6|13341.1|99
1682109900000|2023-04-21 20:45:00|13345.3|13341.8|13344.9|13341.4|13345.3|13341.8|13344.5|13341|71
1682110200000|2023-04-21 20:50:00|13348.2|13338|13349.8|13335.4|13349.9|13341.2|13344.6|13335.4|44
1682110500000|2023-04-21 20:55:00|13349.6|13335.6|13350.4|13334.4|13350.4|13335.7|13348.7|13333.6|31
1682280000000|2023-04-23 20:00:00|13356.6|13334.6|13341.8|13337.3|13356.6|13337.3|13341.8|13334.6|2
1682280300000|2023-04-23 20:05:00|13356.6|13334.6|13341.8|13337.3|13356.6|13337.3|13341.8|13334.6|2
1682280600000|2023-04-23 20:10:00|13341.7|13337.2|13341.7|13337.2|13341.7|13337.2|13341.7|13337.2|1
1682280900000|2023-04-23 20:15:00|13341.4|13336.9|13348.7|13332.2|13349|13336.9|13341.4|13331.9|4
1682281200000|2023-04-23 20:20:00|13341.8|13337.3|13341.8|13337.3|13341.8|13337.3|13341.8|13337.3|1
1682281800000|2023-04-23 20:30:00|13350.4|13330.5|13341.8|13337.3|13350.4|13337.3|13341.8|13330.5|2
1682282100000|2023-04-23 20:35:00|13347|13333.2|13341.8|13337.3|13349.7|13337.3|13341.8|13329.8|7
1682282400000|2023-04-23 20:40:00|13347|13333.2|13347|13333.2|13347|13333.2|13347|13333.2|1
1682282700000|2023-04-23 20:45:00|13341.8|13337.3|13349.7|13329.8|13349.7|13337.3|13341.8|13329.8|5
1682283000000|2023-04-23 20:50:00|13341.8|13337.3|13348.8|13334|13348.8|13337.3|13341.8|13332.8|25
1682283300000|2023-04-23 20:55:00|13347.4|13333|13346.9|13327|13351.5|13333|13346.9|13326|6
1682283600000|2023-04-23 21:00:00|13342.4|13328.2|13344.7|13326|13344.7|13328.2|13342.4|13325.6|3
1682283900000|2023-04-23 21:05:00|13345.8|13326.4|13349.2|13332.8|13349.8|13332.8|13345.8|13326.4|11
1682284200000|2023-04-23 21:10:00|13341.5|13337|13349.6|13333|13349.6|13337|13341.5|13332.8|4
1682284500000|2023-04-23 21:15:00|13348.9|13332.9|13348.8|13332.1|13349.6|13335.8|13348.8|13332.1|13
1682284800000|2023-04-23 21:20:00|13347.5|13333.1|13347.5|13333.2|13347.6|13333.2|13347.5|13333.1|4
1682285100000|2023-04-23 21:25:00||13333.1||13335.8||13335.8||13333.1|3
1682285400000|2023-04-23 21:30:00|13347.4|13335.9|13342.1|13337.6|13348.2|13337.6|13342.1|13335.9|5
1682285700000|2023-04-23 21:35:00|13347.4|13335.9|13347|13335|13348.2|13335.9|13347|13335|4
1682286000000|2023-04-23 21:40:00|13341.8|13335.2|13343.8|13335.9|13345.5|13338.1|13341.7|13335.2|14
1682286300000|2023-04-23 21:45:00|13345.2|13335.6|13344.7|13335.9|13345.2|13336.4|13343.3|13335.6|13
1682286600000|2023-04-23 21:50:00|13343.3|13336.1|13343.3|13336.4|13345.6|13336.4|13343.3|13335.9|18
1682286900000|2023-04-23 21:55:00|13344.7|13336.1|13344.7|13336.1|13345.6|13336.4|13343.3|13336.1|14
1682287200000|2023-04-23 22:00:00|13345.5|13333.9|13344.7|13335.9|13346.9|13336.1|13343.7|13333.6|63
1682287500000|2023-04-23 22:05:00|13344.9|13336|13343.8|13337.4|13344.9|13337.4|13343.7|13335.7|33
1682287800000|2023-04-23 22:10:00|13344|13337.1|13344.8|13337.3|13345|13338|13343.7|13336.5|47
1682288100000|2023-04-23 22:15:00|13344.7|13337.7|13343.7|13338.7|13344.7|13338.7|13343|13337.6|49
1682288400000|2023-04-23 22:20:00|13343.8|13338.8|13343.3|13338.9|13343.8|13338.9|13343|13338.7|24
1682288700000|2023-04-23 22:25:00|13342.9|13339|13342.4|13338.9|13343.7|13339|13342.4|13338.6|37
1682289000000|2023-04-23 22:30:00|13342.5|13338.8|13343.2|13338.7|13343.3|13339.2|13342.4|13338.5|31
1682289300000|2023-04-23 22:35:00|13343.1|13339.3|13343.4|13339.5|13344.1|13340|13343.1|13338.7|52
1682289600000|2023-04-23 22:40:00|13343.3|13339.4|13343.4|13339.7|13344|13340.1|13343.1|13339.3|36
1682289900000|2023-04-23 22:45:00|13343.5|13339.8|13343.4|13339.9|13343.7|13340.2|13343.2|13338.8|40
1682290200000|2023-04-23 22:50:00|13343.2|13339.5|13343.3|13339.2|13343.5|13339.9|13343.2|13339.1|28
1682290500000|2023-04-23 22:55:00|13343.4|13339.6|13342.8|13339.3|13343.6|13340.1|13342.8|13339.2|30
1682290800000|2023-04-23 23:00:00|13342.9|13339.4|13340.4|13338.4|13342.9|13339.4|13340.4|13337.4|33
1682291100000|2023-04-23 23:05:00|13340.2|13338.2|13340.5|13337|13340.6|13338.4|13340|13336.8|36
1682291400000|2023-04-23 23:10:00|13340.6|13337.1|13339.1|13335.6|13340.6|13337.1|13338.8|13335.3|68
1682291700000|2023-04-23 23:15:00|13339|13335.5|13338.9|13335.4|13339.4|13335.9|13338.5|13335|57
1682292000000|2023-04-23 23:20:00|13338.8|13335.3|13338.7|13335.2|13339|13335.5|13338.6|13335.1|41
1682292300000|2023-04-23 23:25:00|13338.8|13335.3|13338.8|13335.3|13339.1|13335.6|13338.7|13335.2|37
1682292600000|2023-04-23 23:30:00|13337.9|13335.9|13338|13336|13339|13336.1|13337.9|13335.1|25
1682292900000|2023-04-23 23:35:00|13338.8|13335.3|13338.6|13336.6|13339.4|13337.1|13338.4|13335.3|45
1682293200000|2023-04-23 23:40:00|13338.5|13336.5|13339.6|13337.6|13339.9|13337.9|13338.3|13336.3|30
1682293500000|2023-04-23 23:45:00|13339.4|13337.4|13337.8|13335.8|13339.4|13337.4|13337.7|13334.9|65
1682293800000|2023-04-23 23:50:00|13337.7|13335.7|13337.9|13334.4|13337.9|13335.9|13335.7|13333.7|40
1682294100000|2023-04-23 23:55:00|13337.8|13334.3|13340.5|13337|13340.7|13338.1|13337.1|13334.3|125
1682294400000|2023-04-24 00:00:00|13340.6|13337.1|13344.9|13342.9|13345.1|13343.1|13339.9|13337.1|232
1682294700000|2023-04-24 00:05:00|13344.8|13342.8|13343|13341|13345.8|13343.8|13341.1|13339.1|165
1682295000000|2023-04-24 00:10:00|13343.1|13341.1|13341.7|13339.7|13343.1|13341.1|13340.7|13338.7|90
1682295300000|2023-04-24 00:15:00|13341.8|13339.8|13341.5|13339.5|13341.8|13339.8|13340.6|13338.6|68
1682295600000|2023-04-24 00:20:00|13341.4|13339.4|13342.8|13340.8|13342.9|13340.9|13340.9|13338.9|76
1682295900000|2023-04-24 00:25:00|13342.9|13340.9|13342.6|13340.6|13343|13341|13342.5|13340.5|48
1682296200000|2023-04-24 00:30:00|13342.7|13340.7|13343.9|13341.9|13345|13343|13342.6|13340.6|96
1682296500000|2023-04-24 00:35:00|13344.1|13342.1|13346|13344|13346.2|13344.2|13344|13342|80
1682296800000|2023-04-24 00:40:00|13346.1|13344.1|13345.5|13343.5|13346.4|13344.4|13344.6|13342.6|106
1682297100000|2023-04-24 00:45:00|13345.6|13343.6|13344.2|13342.2|13345.6|13343.6|13342.8|13340.8|82
1682297400000|2023-04-24 00:50:00|13344.1|13342.1|13348.4|13346.4|13348.6|13346.6|13343.3|13341.3|204
1682297700000|2023-04-24 00:55:00|13347.7|13345.7|13338.9|13336.9|13348.2|13346.2|13338.8|13336.8|139
1682298000000|2023-04-24 01:00:00|13338.8|13336.8|13340.2|13338.2|13341.4|13339.4|13338.3|13336.3|212
1682298300000|2023-04-24 01:05:00|13340.4|13338.4|13341.7|13339.7|13343|13341|13340|13338|193
1682298600000|2023-04-24 01:10:00|13341.6|13339.6|13341.4|13339.4|13342.2|13340.2|13339.7|13337.7|127
1682298900000|2023-04-24 01:15:00|13341.5|13339.5|13340.1|13338.1|13341.8|13339.8|13338.4|13336.4|141
1682299200000|2023-04-24 01:20:00|13340.3|13338.3|13340|13338|13344.6|13342.6|13340|13338|127
1682299500000|2023-04-24 01:25:00|13339.9|13337.9|13341.8|13339.8|13341.9|13339.9|13339|13337|132
1682299800000|2023-04-24 01:30:00|13341.7|13339.7|13344.1|13340.6|13346.8|13343.9|13341.7|13339.7|174
1682300100000|2023-04-24 01:35:00|13344|13340.5|13344.9|13342.9|13344.9|13342.9|13342.1|13340.1|151
1682300400000|2023-04-24 01:40:00|13345|13343|13349.1|13347.1|13350.3|13348.3|13344.8|13342.8|175
1682300700000|2023-04-24 01:45:00|13349|13347|13350.7|13348.7|13350.7|13348.7|13348|13346|123
1682301000000|2023-04-24 01:50:00|13350.8|13348.8|13354.9|13352.9|13355.6|13353.6|13349.9|13347.9|88
1682301300000|2023-04-24 01:55:00|13354.8|13352.8|13355.2|13353.2|13355.7|13353.7|13353.4|13351.4|110
1682301600000|2023-04-24 02:00:00|13355.1|13353.1|13353|13351|13356.6|13354.6|13352.2|13350.2|71
1682301900000|2023-04-24 02:05:00|13352.9|13350.9|13353|13351|13355.1|13353.1|13351.8|13349.8|133
1682302200000|2023-04-24 02:10:00|13352.9|13350.9|13353.4|13351.4|13354.3|13352.3|13351.9|13349.9|134
1682302500000|2023-04-24 02:15:00|13353.6|13351.6|13352.9|13350.9|13355.3|13353.3|13352.1|13350.1|169
1682302800000|2023-04-24 02:20:00|13352.8|13350.8|13353.8|13351.8|13355|13353|13352.7|13350.7|149
1682303100000|2023-04-24 02:25:00|13354|13352|13353.4|13351.4|13355.7|13353.7|13353.1|13351.1|128
1682303400000|2023-04-24 02:30:00|13353.5|13351.5|13354.1|13352.1|13355.1|13353.1|13352.1|13350.1|143
1682303700000|2023-04-24 02:35:00|13354.2|13352.2|13355|13353|13356.5|13354.5|13354|13351.6|182
1682304000000|2023-04-24 02:40:00|13354.9|13352.9|13356.6|13354.6|13356.7|13354.7|13354.8|13352.8|85
1682304300000|2023-04-24 02:45:00|13356.7|13354.7|13356.7|13354.7|13356.9|13354.7|13354.1|13351.7|173
1682304600000|2023-04-24 02:50:00|13356.6|13354.6|13359.9|13357.9|13359.9|13357.9|13356.6|13354.6|92
1682304900000|2023-04-24 02:55:00|13359.8|13357.8|13360.8|13358.8|13360.9|13358.9|13359.1|13357.1|68
1682305200000|2023-04-24 03:00:00|13360.9|13358.9|13359.2|13357.2|13360.9|13358.9|13358.3|13356.3|96
1682305500000|2023-04-24 03:05:00|13358.9|13356.9|13359.1|13357.1|13359.4|13357.4|13358.1|13356.1|99
1682305800000|2023-04-24 03:10:00|13359|13357|13358.3|13356.3|13360.2|13358.2|13358|13356|123
1682306100000|2023-04-24 03:15:00|13358.2|13356.2|13359.1|13357.1|13359.2|13357.2|13355.4|13353.4|109
1682306400000|2023-04-24 03:20:00|13359.2|13357.2|13358.4|13356.4|13359.2|13357.2|13358.3|13356.3|44
1682306700000|2023-04-24 03:25:00|13358.3|13356.3|13358.7|13356.7|13359.7|13357.7|13358|13356|76
1682307000000|2023-04-24 03:30:00|13358.8|13356.8|13359.4|13357.4|13359.6|13357.6|13358.5|13356.5|74
1682307300000|2023-04-24 03:35:00|13359.3|13357.3|13361|13359|13361.4|13359.4|13359.2|13357.2|78
1682307600000|2023-04-24 03:40:00|13361.1|13359.1|13360.8|13358.8|13361.6|13359.6|13359.8|13357.8|74
1682307900000|2023-04-24 03:45:00|13360.9|13358.9|13360.9|13358.9|13361.3|13359.3|13360.8|13358.8|49
1682308200000|2023-04-24 03:50:00|13360.8|13358.8|13359|13357|13360.9|13358.9|13358.8|13356.8|87
1682308500000|2023-04-24 03:55:00|13358.9|13356.9|13359.1|13357.1|13359.3|13357.3|13358.9|13356.9|51
1682308800000|2023-04-24 04:00:00|13359.2|13357.2|13359.4|13357.4|13360.3|13358.3|13358.6|13356.6|66
1682309100000|2023-04-24 04:05:00|13359.5|13357.5|13361.1|13359.1|13361.1|13359.1|13359.2|13357.2|77
1682309400000|2023-04-24 04:10:00|13361.2|13359.2|13361.3|13359.3|13361.6|13359.6|13361.1|13359.1|36
1682309700000|2023-04-24 04:15:00|13361.4|13359.4|13361.7|13359.7|13361.7|13359.7|13361|13359|41
1682310000000|2023-04-24 04:20:00|13361.6|13359.6|13361.2|13359.2|13361.6|13359.6|13360.9|13358.9|48
1682310300000|2023-04-24 04:25:00|13361.3|13359.3|13360.4|13358.4|13361.7|13359.7|13360.4|13358.4|49
1682310600000|2023-04-24 04:30:00|13360.3|13358.3|13359.8|13357.8|13360.4|13358.4|13358.9|13356.9|94
1682310900000|2023-04-24 04:35:00|13359.7|13357.7|13359.2|13357.2|13360.2|13358.2|13359|13357|67
1682311200000|2023-04-24 04:40:00|13359.1|13357.1|13359.5|13357.5|13360.4|13358.4|13358.8|13356.8|102
1682311500000|2023-04-24 04:45:00|13359.6|13357.6|13360.2|13358.2|13360.4|13358.4|13359.1|13357.1|98
1682311800000|2023-04-24 04:50:00|13360.3|13358.3|13361.6|13359.6|13361.9|13359.9|13360.2|13358.2|50
1682312100000|2023-04-24 04:55:00|13361.5|13359.5|13361.8|13358.3|13362.1|13359.8|13361|13358.3|70
1682312400000|2023-04-24 05:00:00|13361.7|13358.2|13364.5|13362.5|13365.5|13362.8|13361.7|13358.2|88
1682312700000|2023-04-24 05:05:00|13364.6|13362.6|13364|13362|13365.5|13363.5|13363.9|13361.9|47
1682313000000|2023-04-24 05:10:00|13364.1|13362.1|13364.3|13362.3|13365.1|13363.1|13363.1|13361.1|105
1682313300000|2023-04-24 05:15:00|13364.4|13362.4|13364.9|13362.9|13365.1|13363.1|13364.4|13362.4|67
1682313600000|2023-04-24 05:20:00|13365|13363|13363.5|13361.5|13365|13363|13363.3|13361.3|74
1682313900000|2023-04-24 05:25:00|13363.6|13361.6|13363.6|13361.6|13363.9|13361.9|13363.3|13361.3|73
1682314200000|2023-04-24 05:30:00|13363.7|13361.7|13363.2|13361.2|13364.4|13362.4|13363.1|13361.1|54
1682314500000|2023-04-24 05:35:00|13363.3|13361.3|13363.4|13361.4|13364.7|13362.7|13362.3|13360.3|105
1682314800000|2023-04-24 05:40:00|13363.5|13361.5|13365.5|13363.5|13365.8|13363.8|13363.4|13361.4|84
1682315100000|2023-04-24 05:45:00|13365.2|13363.2|13365.2|13363.2|13365.7|13363.7|13364.9|13362.9|58
1682315400000|2023-04-24 05:50:00|13365.1|13363.1|13365.5|13363.5|13365.7|13363.7|13364.8|13362.8|52
1682315700000|2023-04-24 05:55:00|13365.6|13363.6|13362.7|13360.7|13365.7|13363.7|13362.6|13360.6|117
1682316000000|2023-04-24 06:00:00|13362.6|13360.6|13363.2|13361.2|13364.3|13362.3|13362.4|13360.4|162
1682316300000|2023-04-24 06:05:00|13363.3|13361.3|13360.5|13358.5|13363.4|13361.4|13358.4|13356.4|184
1682316600000|2023-04-24 06:10:00|13360.6|13358.6|13360.9|13358.9|13363.2|13361.2|13360.6|13358.6|142
1682316900000|2023-04-24 06:15:00|13360.8|13358.8|13360.1|13358.1|13361.5|13359.5|13360|13358|147
1682317200000|2023-04-24 06:20:00|13360.2|13358.2|13358.7|13356.7|13360.4|13358.4|13358|13356|129
1682317500000|2023-04-24 06:25:00|13358.8|13356.8|13358.8|13356.8|13359.2|13357.2|13358.2|13356.2|137
1682317800000|2023-04-24 06:30:00|13358.9|13356.9|13361.3|13359.3|13361.6|13359.6|13358.9|13356.9|163
1682318100000|2023-04-24 06:35:00|13361.4|13359.4|13358.7|13356.7|13361.4|13359.4|13358.7|13356.7|150
1682318400000|2023-04-24 06:40:00|13358.8|13356.8|13361.9|13359.9|13364.3|13362.3|13358.8|13356.8|211
1682318700000|2023-04-24 06:45:00|13361.8|13359.8|13363.1|13359.6|13363.3|13360.7|13359.7|13357.7|201
1682319000000|2023-04-24 06:50:00|13362.1|13360.1|13363|13361|13363.7|13361.7|13360.6|13358.6|193
1682319300000|2023-04-24 06:55:00|13362.9|13360.9|13361.8|13359.8|13363.4|13361.4|13361.6|13359.6|139
1682319600000|2023-04-24 07:00:00|13361.7|13359.7|13362|13360|13363|13361|13361.3|13359.3|213
1682319900000|2023-04-24 07:05:00|13362.1|13360.1|13362.2|13360.2|13363.5|13361.5|13361.8|13359.8|137
1682320200000|2023-04-24 07:10:00|13362.3|13360.3|13362.7|13360.7|13365.4|13363.4|13362.2|13360.2|173
1682320500000|2023-04-24 07:15:00|13362.6|13360.6|13361.2|13359.2|13362.7|13360.7|13360|13358|207
1682320800000|2023-04-24 07:20:00|13361.3|13359.3|13358.1|13356.1|13361.4|13359.4|13358.1|13356.1|174
1682321100000|2023-04-24 07:25:00|13358|13356|13357|13355|13358.3|13356.3|13356.6|13354.6|141
1682321400000|2023-04-24 07:30:00|13357.1|13355.1|13355.4|13353.4|13357.1|13355.1|13353.9|13351.9|163
1682321700000|2023-04-24 07:35:00|13355.5|13353.5|13354|13352|13355.6|13353.6|13353.3|13351.3|173
1682322000000|2023-04-24 07:40:00|13354.1|13352.1|13355.2|13353.2|13355.6|13353.6|13353.8|13351.8|128
1682322300000|2023-04-24 07:45:00|13355.1|13353.1|13354.3|13352.3|13355.7|13353.7|13353.6|13351.6|146
1682322600000|2023-04-24 07:50:00|13354.4|13352.4|13353.3|13351.3|13354.6|13352.6|13352.1|13350.1|148
1682322900000|2023-04-24 07:55:00|13353.4|13351.4|13353|13351|13354.2|13352.2|13353|13351|124
1682323200000|2023-04-24 08:00:00|13353.1|13351.1|13351.3|13349.3|13354.1|13351.3|13349.5|13347.5|218
1682323500000|2023-04-24 08:05:00|13351.2|13349.2|13352.5|13350.5|13353|13351|13349.8|13347.8|216
1682323800000|2023-04-24 08:10:00|13352.4|13350.4|13352.2|13350.2|13353.1|13351.1|13351.2|13349.2|201
1682324100000|2023-04-24 08:15:00|13352.3|13350.3|13352.3|13350.3|13353.2|13351.1|13351.8|13349.6|180
1682324400000|2023-04-24 08:20:00|13352.4|13350.4|13353.9|13351.9|13354|13352|13352.2|13350.2|187
1682324700000|2023-04-24 08:25:00|13354|13352|13355.8|13353.8|13356.1|13354.1|13354|13352|145
1682325000000|2023-04-24 08:30:00|13355.9|13353.9|13352.9|13350.9|13356|13354|13352.9|13350.9|146
1682325300000|2023-04-24 08:35:00|13352.8|13350.8|13353.2|13351.2|13353.8|13351.8|13352.7|13350.7|150
1682325600000|2023-04-24 08:40:00|13353.3|13351.3|13355.4|13353.4|13355.7|13353.7|13353|13351|136
1682325900000|2023-04-24 08:45:00|13355.3|13353.3|13354.2|13352.2|13355.3|13353.3|13352.8|13350.8|158
1682326200000|2023-04-24 08:50:00|13354.1|13352.1|13351.2|13349.2|13354.5|13352.5|13351.1|13349.1|127
1682326500000|2023-04-24 08:55:00|13351.3|13349.3|13346.3|13344.3|13352.1|13350.1|13346.1|13344.1|187
1682326800000|2023-04-24 09:00:00|13346.5|13344.5|13347.1|13345.1|13349.9|13347.9|13345.8|13343.8|225
1682327100000|2023-04-24 09:05:00|13347.2|13345.2|13342|13340|13347.9|13345.9|13341.9|13339.9|223
1682327400000|2023-04-24 09:10:00|13341.9|13339.9|13343|13341|13343.7|13341.7|13341.8|13339.8|163
1682327700000|2023-04-24 09:15:00|13342.9|13340.9|13343.7|13341.7|13345.8|13343.8|13342.3|13340.3|186
1682328000000|2023-04-24 09:20:00|13343.6|13341.6|13344.2|13342.2|13344.9|13342.9|13342.7|13340.7|173
1682328300000|2023-04-24 09:25:00|13344.1|13342.1|13341.1|13339.1|13344.3|13342.3|13340|13338|195
1682328600000|2023-04-24 09:30:00|13341|13339|13340.9|13338.9|13341.5|13339.5|13340.4|13338.4|153
1682328900000|2023-04-24 09:35:00|13340.8|13338.8|13342.3|13340.3|13342.8|13340.8|13339.2|13337.2|164
1682329200000|2023-04-24 09:40:00|13342.2|13340.2|13342.1|13340.1|13344.2|13342.2|13341.4|13339.4|167
1682329500000|2023-04-24 09:45:00|13342.2|13340.2|13346|13344|13346.1|13344.1|13342.2|13340.2|90
1682329800000|2023-04-24 09:50:00|13345.9|13343.9|13344.8|13342.8|13346|13344|13344.6|13342.6|113
1682330100000|2023-04-24 09:55:00|13345.3|13343.3|13349.7|13347.7|13349.8|13347.8|13345.3|13343.3|164
1682330400000|2023-04-24 10:00:00|13349.8|13347.8|13344.7|13342.7|13349.9|13347.9|13344.5|13342.5|199
1682330700000|2023-04-24 10:05:00|13344.8|13342.8|13347.1|13345.1|13348.1|13346.1|13344.8|13342.8|142
1682331000000|2023-04-24 10:10:00|13347|13345|13346.7|13344.7|13347.1|13345.1|13345.6|13343.2|195
1682331300000|2023-04-24 10:15:00|13346.8|13344.8|13346.7|13344.7|13347.5|13345.5|13346.3|13344.3|191
1682331600000|2023-04-24 10:20:00|13346.5|13344.5|13347.8|13345.8|13348.4|13346.4|13345.9|13343.9|176
1682331900000|2023-04-24 10:25:00|13347.7|13345.7|13347.9|13345.9|13349.1|13347.1|13346.9|13344.5|189
1682332200000|2023-04-24 10:30:00|13347.8|13345.8|13346.9|13344.9|13348.2|13346.2|13346|13344|193
1682332500000|2023-04-24 10:35:00|13347|13345|13346.6|13344.6|13347.7|13345.7|13346.2|13344.2|168
1682332800000|2023-04-24 10:40:00|13346.7|13344.7|13345.8|13343.8|13347.8|13345.8|13345.2|13342.5|201
1682333100000|2023-04-24 10:45:00|13345.9|13343.9|13346|13344|13346.2|13344.2|13345.1|13343.1|144
1682333400000|2023-04-24 10:50:00|13345.9|13343.9|13345.2|13343.2|13346.3|13344.3|13345|13343|121
1682333700000|2023-04-24 10:55:00|13345.3|13343.3|13344.9|13342.9|13346.2|13344.2|13344.8|13342.8|144
1682334000000|2023-04-24 11:00:00|13345|13343|13347.1|13345.1|13347.1|13345.1|13343.9|13341.9|136
1682334300000|2023-04-24 11:05:00|13347|13345|13348.9|13346.9|13349.4|13347.4|13347|13345|136
1682334600000|2023-04-24 11:10:00|13348.8|13346.8|13347.9|13345.9|13349.2|13347.2|13347.1|13345.1|73
1682334900000|2023-04-24 11:15:00|13347.8|13345.8|13347|13345|13348.4|13346.4|13346.8|13344.8|107
1682335200000|2023-04-24 11:20:00|13346.9|13344.9|13348|13346|13348.1|13346.1|13345.9|13343.6|154
1682335500000|2023-04-24 11:25:00|13348.1|13346.1|13348.6|13346.6|13349.5|13347.5|13347.5|13345.5|195
1682335800000|2023-04-24 11:30:00|13348.5|13346.5|13348.7|13346.7|13348.8|13346.8|13345.6|13343.6|213
1682336100000|2023-04-24 11:35:00|13348.6|13346.6|13347.3|13345.3|13349.4|13347.4|13347.1|13345.1|164
1682336400000|2023-04-24 11:40:00|13347.2|13345.2|13349.8|13347.8|13349.8|13347.8|13347.2|13345.2|137
1682336700000|2023-04-24 11:45:00|13349.7|13347.7|13349.7|13347.7|13349.8|13347.8|13348.8|13346.8|100
1682337000000|2023-04-24 11:50:00|13349.6|13347.6|13349.5|13347.5|13349.7|13347.7|13349|13347|77
1682337300000|2023-04-24 11:55:00|13349.6|13347.6|13349.5|13347.5|13349.9|13347.9|13348.9|13346.9|78
1682337600000|2023-04-24 12:00:00|13349.4|13347.4|13349.3|13347.3|13349.9|13347.9|13349.1|13347.1|100
1682337900000|2023-04-24 12:05:00|13349.4|13347.4|13349.6|13347.6|13349.6|13347.6|13347.8|13345.8|113
1682338200000|2023-04-24 12:10:00|13349.7|13347.7|13349.9|13347.9|13350|13348|13349|13347|87
1682338500000|2023-04-24 12:15:00|13349.8|13347.8|13349.6|13347.6|13350.9|13348.9|13348.9|13346.9|137
1682338800000|2023-04-24 12:20:00|13349.7|13347.7|13347.1|13345.1|13349.9|13347.9|13345.1|13343.1|216
1682339100000|2023-04-24 12:25:00|13347|13345|13347|13345|13348.4|13345.3|13345.6|13343.6|130
1682339400000|2023-04-24 12:30:00|13346.9|13344.9|13349|13347|13349.1|13347.1|13346.2|13344.2|140
1682339700000|2023-04-24 12:35:00|13349.1|13347.1|13347.3|13345.3|13349.4|13347.4|13345.8|13343.8|157
1682340000000|2023-04-24 12:40:00|13347.2|13345.2|13343.4|13341.4|13347.3|13345.3|13342.7|13340.7|187
1682340300000|2023-04-24 12:45:00|13343.3|13341.3|13344.5|13342.5|13345.2|13343.2|13343|13341|182
1682340600000|2023-04-24 12:50:00|13344.7|13342.7|13342.3|13340.3|13344.8|13342.8|13341|13339|194
1682340900000|2023-04-24 12:55:00|13342.2|13340.2|13340.4|13338.4|13342.2|13340.2|13339.1|13337.1|192
1682341200000|2023-04-24 13:00:00|13340.6|13338.6|13340.4|13338.4|13343.9|13341.9|13340.4|13338.4|207
1682341500000|2023-04-24 13:05:00|13340.3|13338.3|13340.5|13338.5|13340.8|13338.8|13338.9|13336.9|187
1682341800000|2023-04-24 13:10:00|13340.6|13338.6|13340|13338|13340.6|13338.6|13337.2|13335.2|182
1682342100000|2023-04-24 13:15:00|13339.9|13337.9|13343.5|13341.5|13343.5|13341.5|13339.7|13337.7|142
1682342400000|2023-04-24 13:20:00|13343.6|13341.6|13341.9|13339.9|13344.6|13342.6|13341.6|13339.6|173
1682342700000|2023-04-24 13:25:00|13342|13340|13344.3|13342.3|13345|13343|13342|13340|168
1682343000000|2023-04-24 13:30:00|13344.4|13342.4|13345|13343|13345.1|13343.1|13341.9|13339.9|223
1682343300000|2023-04-24 13:35:00|13345.1|13343.1|13345.2|13343.2|13347.7|13345.7|13344.6|13342.6|221
1682343600000|2023-04-24 13:40:00|13345.1|13343.1|13345.9|13343.9|13346.3|13344.3|13343.7|13341.7|210
1682343900000|2023-04-24 13:45:00|13345.8|13343.8|13344.7|13342.7|13347.6|13345.6|13344.1|13342.1|211
1682344200000|2023-04-24 13:50:00|13344.8|13342.8|13344.9|13342.9|13346.8|13344.8|13343.4|13341.4|243
1682344500000|2023-04-24 13:55:00|13344.8|13342.8|13343|13341|13345.7|13343.5|13341.7|13339.7|198
1682344800000|2023-04-24 14:00:00|13343.1|13341.1|13347.8|13345.8|13348|13346|13342|13340|186
1682345100000|2023-04-24 14:05:00|13347.6|13345.6|13343.9|13341.9|13347.7|13345.7|13343.5|13341.5|216
1682345400000|2023-04-24 14:10:00|13344|13342|13345.3|13343.3|13345.4|13343.4|13342.6|13340.6|197
1682345700000|2023-04-24 14:15:00|13345.2|13343.2|13346|13344|13347.7|13345.7|13343.6|13341.6|201
1682346000000|2023-04-24 14:20:00|13345.9|13343.9|13345|13343|13345.9|13343.9|13342.9|13340.9|160
1682346300000|2023-04-24 14:25:00|13344.9|13342.9|13345.7|13343.7|13348.5|13346.5|13344.9|13342.9|189
1682346600000|2023-04-24 14:30:00|13345.8|13343.8|13346.9|13344.9|13346.9|13344.9|13343.6|13341.6|220
1682346900000|2023-04-24 14:35:00|13346.8|13344.8|13344.1|13342.1|13348.3|13346.3|13343.4|13340.6|206
1682347200000|2023-04-24 14:40:00|13344|13342|13343.8|13341.8|13344.5|13342.4|13342.1|13339.8|224
1682347500000|2023-04-24 14:45:00|13343.7|13341.7|13342.3|13340.3|13344.1|13341.9|13341.3|13339.3|165
1682347800000|2023-04-24 14:50:00|13342.2|13340.2|13345|13343|13345.6|13343.6|13340.8|13338.8|165
1682348100000|2023-04-24 14:55:00|13345.1|13343.1|13343.9|13341.9|13346.5|13344.5|13343.4|13341.4|157
1682348400000|2023-04-24 15:00:00|13343.8|13341.8|13347|13345|13347.3|13345.3|13342.7|13340.7|180
1682348700000|2023-04-24 15:05:00|13346.9|13344.9|13345.6|13343.6|13346.9|13344.9|13344|13342|129
1682349000000|2023-04-24 15:10:00|13345.5|13343.5|13345.1|13343.1|13345.7|13343.7|13344.1|13342.1|130
1682349300000|2023-04-24 15:15:00|13345|13343|13345.9|13343.9|13347.2|13345.2|13344.3|13342.3|135
1682349600000|2023-04-24 15:20:00|13345.8|13343.8|13347.1|13345.1|13347.4|13345.4|13344.2|13342.2|162
1682349900000|2023-04-24 15:25:00|13347.2|13345.2|13349.1|13347.1|13349.3|13347.3|13347.2|13345.2|107
1682350200000|2023-04-24 15:30:00|13349.2|13347.2|13348.7|13346.7|13350.4|13348.4|13348|13346|193
1682350500000|2023-04-24 15:35:00|13348.8|13346.8|13348.8|13346.8|13350.5|13348.5|13348|13346|143
1682350800000|2023-04-24 15:40:00|13348.7|13346.7|13350.3|13348.3|13350.5|13348.5|13348.2|13346.2|95
1682351100000|2023-04-24 15:45:00|13350.4|13348.4|13350|13348|13350.5|13348.5|13349|13347|117
1682351400000|2023-04-24 15:50:00|13350.1|13348.1|13349.3|13347.3|13350.3|13348.3|13348.8|13346.8|124
1682351700000|2023-04-24 15:55:00|13349.2|13347.2|13349.8|13347.8|13349.8|13347.8|13348.8|13346.8|109
1682352000000|2023-04-24 16:00:00|13349.7|13347.7|13346.2|13344.2|13349.7|13347.7|13346.1|13344.1|123
1682352300000|2023-04-24 16:05:00|13346.1|13344.1|13345.6|13343.6|13346.2|13344.2|13344.6|13342.6|137
1682352600000|2023-04-24 16:10:00|13345.7|13343.7|13346.1|13344.1|13346.8|13344.8|13345.4|13343.4|105
1682352900000|2023-04-24 16:15:00|13346|13344|13345.1|13343.1|13346.1|13344.1|13344.9|13342.5|99
1682353200000|2023-04-24 16:20:00|13345|13343|13346.2|13344.2|13346.2|13344.2|13344.9|13342.9|102
1682353500000|2023-04-24 16:25:00|13346.1|13344.1|13346|13344|13346.3|13344.3|13345.8|13343.8|45
1682353800000|2023-04-24 16:30:00|13346.1|13344.1|13344.9|13342.9|13346.2|13344.2|13344.5|13342.5|83
1682354100000|2023-04-24 16:35:00|13345|13343|13345.5|13343.5|13345.5|13343.5|13344.5|13342.5|64
1682354400000|2023-04-24 16:40:00|13345.4|13343.4|13347.2|13345.2|13347.2|13345.2|13345.4|13343.4|126
1682354700000|2023-04-24 16:45:00|13347.3|13345.3|13345.9|13343.9|13347.4|13345.4|13345.7|13343.7|67
1682355000000|2023-04-24 16:50:00|13345.8|13343.8|13346.2|13344.2|13346.8|13344.8|13345.4|13343.4|136
1682355300000|2023-04-24 16:55:00|13346.1|13344.1|13347|13345|13347.1|13345.1|13345.8|13343.8|95
1682355600000|2023-04-24 17:00:00|13346.9|13344.9|13345.8|13343.8|13347.7|13345.7|13345.7|13343.7|135
1682355900000|2023-04-24 17:05:00|13345.9|13343.9|13346.1|13344.1|13346.3|13344.3|13345.8|13343.8|54
1682356200000|2023-04-24 17:10:00|13346|13344|13344.8|13342.8|13346.2|13344.2|13344.5|13342.5|38
1682356500000|2023-04-24 17:15:00|13344.7|13342.7|13344.9|13342.9|13345.4|13343.4|13344.6|13342.6|48
1682356800000|2023-04-24 17:20:00|13344.8|13342.8|13343.2|13341.2|13344.9|13342.9|13343.2|13341.2|26
1682357100000|2023-04-24 17:25:00|13343.3|13341.3|13342.5|13340.5|13343.3|13341.3|13342|13340|73
1682357400000|2023-04-24 17:30:00|13342.4|13340.4|13340.7|13338.7|13342.6|13340.6|13340.7|13338.7|56
1682357700000|2023-04-24 17:35:00|13340.8|13338.8|13341.1|13339.1|13341.7|13339.7|13340.8|13338.8|74
1682358000000|2023-04-24 17:40:00|13341|13339|13340|13338|13341.6|13339.6|13339.7|13337.7|73
1682358300000|2023-04-24 17:45:00|13339.5|13337.5|13340.8|13338.8|13341.2|13339.2|13338.7|13336.7|74
1682358600000|2023-04-24 17:50:00|13340.9|13338.9|13340.9|13338.9|13342|13340|13340.8|13338.8|58
1682358900000|2023-04-24 17:55:00|13340.8|13338.8|13340.4|13338.4|13341|13339|13339.8|13337.8|76
1682359200000|2023-04-24 18:00:00|13340.3|13338.3|13340|13338|13340.9|13338.9|13339.7|13337.7|89
1682359500000|2023-04-24 18:05:00|13339.9|13337.9|13339.9|13337.9|13340.6|13338.6|13339.6|13337.6|70
1682359800000|2023-04-24 18:10:00|13340|13338|13339|13337|13340.1|13338.1|13338.8|13336.8|60
1682360100000|2023-04-24 18:15:00|13338.9|13336.9|13339.3|13337.3|13339.9|13337.9|13338.9|13336.9|56
1682360400000|2023-04-24 18:20:00|13339.4|13337.4|13339.8|13337.8|13340.4|13338.4|13339.4|13337.4|61
1682360700000|2023-04-24 18:25:00|13339.9|13337.9|13338.6|13336.6|13340.1|13338.1|13338.6|13336.6|73
1682361000000|2023-04-24 18:30:00|13338.5|13336.5|13338.8|13336.8|13339.3|13337.3|13338.5|13336.5|98
1682361300000|2023-04-24 18:35:00|13338.7|13336.7|13339.4|13337.4|13339.4|13337.4|13338.5|13336.5|77
1682361600000|2023-04-24 18:40:00|13339.3|13337.3|13339.8|13337.8|13340.2|13338.2|13339.2|13337.2|66
1682361900000|2023-04-24 18:45:00|13339.7|13337.7|13338.3|13336.3|13340.1|13338.1|13338.3|13336.3|62
1682362200000|2023-04-24 18:50:00|13338.4|13336.4|13338.3|13336.3|13338.6|13336.6|13337.6|13335.6|58
1682362500000|2023-04-24 18:55:00|13338.2|13336.2|13337.6|13335.6|13338.5|13336.5|13337.4|13335.4|48
1682362800000|2023-04-24 19:00:00|13337.5|13335.5|13337.8|13335.8|13337.9|13335.9|13337.5|13335.5|68
1682363100000|2023-04-24 19:05:00|13337.7|13335.7|13338.9|13336.9|13339.9|13337|13337.7|13335.7|62
1682363400000|2023-04-24 19:10:00|13338.8|13336.8|13339.6|13336.1|13339.6|13336.9|13337.9|13335.7|61
1682363700000|2023-04-24 19:15:00|13339.5|13336|13339.2|13337.2|13340.3|13337.4|13339.2|13335.9|49
1682364000000|2023-04-24 19:20:00|13339.3|13337.3|13339.5|13337.5|13340.8|13338.2|13339.2|13337.1|52
1682364300000|2023-04-24 19:25:00|13339.4|13337.4|13339|13337|13339.4|13337.4|13338.9|13336.9|30
1682364600000|2023-04-24 19:30:00|13339.1|13337.1|13339.9|13336.4|13339.9|13337.1|13338.8|13335.5|42
1682364900000|2023-04-24 19:35:00|13339.8|13336.3|13338.2|13336.2|13339.8|13336.3|13338|13335.2|33
1682365200000|2023-04-24 19:40:00|13338.3|13336.3|13338.2|13336.2|13338.3|13336.3|13337.7|13335.7|39
1682365500000|2023-04-24 19:45:00|13338.1|13336.1|13337.9|13335.9|13338.2|13336.2|13337.7|13335.7|36
1682365800000|2023-04-24 19:50:00|13338|13336|13338.8|13336.8|13339.2|13337.2|13338|13335.1|66
1682366100000|2023-04-24 19:55:00|13338.2|13336.2|13337.7|13335.7|13338.8|13336.8|13337.7|13335|85
1682366400000|2023-04-24 20:00:00|13337.6|13335.6|13335.8|13333.8|13338.4|13335.6|13335.8|13332.9|46
1682366700000|2023-04-24 20:05:00|13335.9|13333.9|13336.4|13332.9|13336.5|13333.9|13335.8|13332.6|18
1682367000000|2023-04-24 20:10:00|13336.5|13333|13336.2|13332.7|13336.5|13333.7|13335.4|13332.7|31
1682367300000|2023-04-24 20:15:00|13336.1|13332.6|13336|13332.5|13336.2|13332.7|13335.9|13332.4|24
1682367600000|2023-04-24 20:20:00|13335.9|13332.4|13335.8|13332.3|13336|13333|13335|13332.3|21
1682367900000|2023-04-24 20:25:00|13335.9|13332.4|13336.2|13332.7|13336.2|13333.3|13335.2|13332.4|20
1682368200000|2023-04-24 20:30:00|13336.1|13332.6|13335.4|13333.4|13336.2|13333.5|13335.4|13332.6|22
1682368500000|2023-04-24 20:35:00|13335.5|13333.5|13336.2|13332.7|13336.2|13333.5|13335.4|13332.6|11
1682368800000|2023-04-24 20:40:00|13336.1|13332.6|13336.3|13332.8|13336.5|13333|13336.1|13332.6|17
1682369100000|2023-04-24 20:45:00|13336.2|13332.7|13336.1|13332.6|13336.4|13332.9|13336|13332.5|25
1682369400000|2023-04-24 20:50:00|13336|13332.5|13336|13332.5|13336.3|13332.8|13336|13332.5|35
1682369700000|2023-04-24 20:55:00|13336.1|13332.6|13338.2|13331.1|13338.3|13333.2|13336.1|13331.1|71
1682370000000|2023-04-24 21:00:00|13343|13331.8|13347.7|13331.7|13347.7|13332|13343|13330.6|39
1682370300000|2023-04-24 21:05:00|13347.5|13331.8|13346.9|13333.1|13347.5|13333.2|13346.3|13331.8|16
1682370600000|2023-04-24 21:10:00|13346.8|13333.5|13348.4|13334.3|13348.5|13334.3|13346.8|13333.2|12
1682370900000|2023-04-24 21:15:00|13348.5|13333.1|13347.4|13333|13348.5|13333.3|13347.2|13331.2|15
1682371200000|2023-04-24 21:20:00|13347.6|13332.8|13346.3|13333|13347.6|13333.2|13346.2|13332.3|10
1682371500000|2023-04-24 21:25:00|13345.7|13332.8|13344.9|13332.5|13345.7|13332.8|13344.9|13331.7|17
1682371800000|2023-04-24 21:30:00|13344.8|13332.4|13343.9|13333|13344.8|13333|13343.9|13331.8|29
1682372100000|2023-04-24 21:35:00|13342.6|13332.9|13344.3|13332.6|13344.8|13334.5|13342.6|13331.2|16
1682372400000|2023-04-24 21:40:00|13344.4|13332.7|13344.3|13332.2|13344.5|13333.3|13343.7|13332.1|21
1682372700000|2023-04-24 21:45:00|13343.9|13332.7|13343.4|13333|13344.2|13333.1|13342.7|13331.8|37
1682373000000|2023-04-24 21:50:00|13343.3|13333.1|13342.6|13333.2|13343.3|13333.4|13341.9|13332.6|80
1682373300000|2023-04-24 21:55:00|13342.4|13333.3|13342.6|13332.6|13342.8|13336.2|13340.7|13332.5|27
1682373600000|2023-04-24 22:00:00|13342.4|13333.3|13339.5|13334.8|13343.3|13336|13339.3|13333.1|95
1682373900000|2023-04-24 22:05:00|13339.6|13334.6|13338.1|13332.7|13339.9|13335.2|13337.4|13332.6|52
1682374200000|2023-04-24 22:10:00|13338|13332.8|13336.8|13332.6|13338|13333.9|13336.2|13331.8|55
1682374500000|2023-04-24 22:15:00|13336.9|13332|13337|13332.5|13337.6|13332.9|13336.1|13331.6|27
1682374800000|2023-04-24 22:20:00|13336.5|13332.9|13336.6|13332.7|13337.5|13332.9|13336.2|13331.7|30
1682375100000|2023-04-24 22:25:00|13336.8|13332|13337.1|13332.4|13337.5|13332.9|13336.3|13331.7|22
1682375400000|2023-04-24 22:30:00|13337|13332.1|13335|13331.5|13337.4|13333.2|13334.8|13330.8|84
1682375700000|2023-04-24 22:35:00|13334.9|13331.4|13335|13331.5|13335.8|13331.6|13334.9|13330.6|23
1682376000000|2023-04-24 22:40:00|13334.9|13331.4|13335.6|13331.2|13335.6|13331.7|13334.6|13331|35
1682376300000|2023-04-24 22:45:00|13335.2|13331.6|13335.2|13331.7|13335.7|13331.7|13334.6|13330.8|41
1682376600000|2023-04-24 22:50:00|13335.3|13331.8|13335.7|13331.2|13335.7|13331.8|13334.8|13331.2|36
1682376900000|2023-04-24 22:55:00|13335.2|13331.6|13335.2|13331.7|13336|13331.7|13334.8|13330.8|45
1682377200000|2023-04-24 23:00:00|13335.3|13331.8|13334.9|13331.4|13335.4|13331.8|13334.8|13331.3|44
1682377500000|2023-04-24 23:05:00|13334.8|13331.3|13333.3|13329.8|13334.9|13331.4|13332.9|13329.4|36
1682377800000|2023-04-24 23:10:00|13333.2|13329.7|13334.6|13331.1|13335.5|13332|13333.2|13329.7|94
1682378100000|2023-04-24 23:15:00|13334.5|13331|13334.6|13331.1|13334.7|13331.9|13333.9|13330.9|31
1682378400000|2023-04-24 23:20:00|13334.5|13331|13332.9|13330.9|13334.5|13331|13332.3|13330.2|40
1682378700000|2023-04-24 23:25:00|13333|13331|13332.1|13330.1|13333|13331|13332|13330|13
1682379000000|2023-04-24 23:30:00|13332|13330|13330.6|13328.6|13332|13330|13329.8|13327.8|42
1682379300000|2023-04-24 23:35:00|13330.7|13328.7|13330|13326.5|13332|13328.9|13329.3|13326.3|66
1682379600000|2023-04-24 23:40:00|13330.1|13326.6|13329.4|13325.9|13330.6|13327.1|13329.4|13325.9|108
1682379900000|2023-04-24 23:45:00|13329.5|13326|13329.4|13325.9|13330.5|13327|13329.3|13325.8|123
1682380200000|2023-04-24 23:50:00|13329.3|13325.8|13328.8|13325.3|13329.5|13326|13328.3|13324.8|93
1682380500000|2023-04-24 23:55:00|13328.7|13325.2|13329.2|13327.2|13329.9|13327.3|13328.6|13325.1|42
1682380800000|2023-04-25 00:00:00|13329.1|13327.1|13329.6|13327.6|13329.7|13327.7|13328.2|13326.2|145
1682381100000|2023-04-25 00:05:00|13329.7|13327.7|13329.7|13327.7|13329.7|13327.7|13328.6|13326.6|108
1682381400000|2023-04-25 00:10:00|13329.6|13327.6|13330|13328|13330.4|13328.4|13328.1|13326.1|105
1682381700000|2023-04-25 00:15:00|13329.9|13327.9|13330.2|13328.2|13330.5|13328.5|13329.7|13327.7|96
1682382000000|2023-04-25 00:20:00|13330.3|13328.3|13330.4|13328.4|13330.8|13328.8|13329.2|13327.2|98
1682382300000|2023-04-25 00:25:00|13330.5|13328.5|13328.8|13326.8|13330.7|13328.7|13328.1|13326.1|83
1682382600000|2023-04-25 00:30:00|13328.7|13326.7|13328.5|13326.5|13328.8|13326.8|13328.5|13326.5|38
1682382900000|2023-04-25 00:35:00|13328.4|13326.4|13323.5|13320|13328.5|13326.5|13319.8|13317.2|119
1682383200000|2023-04-25 00:40:00|13323.4|13319.9|13320.2|13318.2|13323.8|13320.3|13319.5|13317.5|169
1682383500000|2023-04-25 00:45:00|13320.3|13318.3|13323.3|13321.3|13323.3|13321.3|13320.3|13318.3|152
1682383800000|2023-04-25 00:50:00|13323.5|13321.5|13323.3|13321.3|13326.6|13324.6|13323.3|13321.3|210
1682384100000|2023-04-25 00:55:00|13323.2|13321.2|13327.4|13325.4|13328.1|13325.6|13322.5|13320.5|175
1682384400000|2023-04-25 01:00:00|13327.5|13325.5|13326|13324|13327.6|13325.6|13325.1|13323.1|152
1682384700000|2023-04-25 01:05:00|13325.9|13323.9|13327.3|13325.3|13328.1|13326.1|13325.3|13322.5|180
1682385000000|2023-04-25 01:10:00|13327.4|13325.4|13325.9|13323.9|13328.9|13326|13325.9|13323.9|190
1682385300000|2023-04-25 01:15:00|13325.8|13323.8|13324.4|13322.4|13326.4|13324|13323.6|13321.6|146
1682385600000|2023-04-25 01:20:00|13324.3|13322.3|13323.6|13321.6|13325.3|13323.3|13323.5|13321.5|131
1682385900000|2023-04-25 01:25:00|13323.7|13321.7|13322.8|13320.8|13325.2|13323.2|13322|13320|158
1682386200000|2023-04-25 01:30:00|13322.9|13320.9|13325.7|13323.7|13325.7|13323.7|13322.1|13320.1|147
1682386500000|2023-04-25 01:35:00|13325.6|13323.6|13324.8|13322.8|13327.7|13325.7|13324.8|13322.8|110
1682386800000|2023-04-25 01:40:00|13324.7|13322.7|13328.4|13326.4|13328.6|13326.6|13324.7|13322.7|103
1682387100000|2023-04-25 01:45:00|13328.5|13326.5|13328.5|13326.5|13328.9|13326.9|13328.4|13326.4|70
1682387400000|2023-04-25 01:50:00|13328.4|13326.4|13330.5|13328.5|13331|13329|13327.9|13325.4|115
1682387700000|2023-04-25 01:55:00|13330.6|13328.6|13331.4|13329.4|13331.4|13329.4|13329.2|13327|129
1682388000000|2023-04-25 02:00:00|13331.5|13329.5|13334.8|13332.8|13335|13333|13331.4|13329.4|105
1682388300000|2023-04-25 02:05:00|13334.7|13332.7|13332.6|13330.6|13334.9|13332.9|13332.6|13330.6|101
1682388600000|2023-04-25 02:10:00|13332.5|13330.5|13333.1|13331.1|13333.6|13331.6|13331.5|13329.5|136
1682388900000|2023-04-25 02:15:00|13333|13331|13332.9|13330.9|13334.2|13332.2|13332.6|13330.6|161
1682389200000|2023-04-25 02:20:00|13333|13331|13330.6|13328.6|13333|13331|13330|13328|102
1682389500000|2023-04-25 02:25:00|13330.8|13328.8|13332.5|13330.5|13332.6|13330.6|13330.8|13328.8|107
1682389800000|2023-04-25 02:30:00|13332.3|13330.3|13333.1|13331.1|13334.2|13332.2|13332.2|13330.2|110
1682390100000|2023-04-25 02:35:00|13333.2|13331.2|13334.7|13332.7|13334.7|13332.7|13333.1|13331.1|79
1682390400000|2023-04-25 02:40:00|13334.8|13332.8|13334.1|13332.1|13334.8|13332.8|13334.1|13332.1|129
1682390700000|2023-04-25 02:45:00|13334.2|13332.2|13336.8|13334.8|13336.8|13334.8|13334.2|13332.2|83
1682391000000|2023-04-25 02:50:00|13336.7|13334.7|13335.5|13333.5|13336.8|13334.8|13335.2|13333.2|103
1682391300000|2023-04-25 02:55:00|13335.4|13333.4|13336.1|13334.1|13336.5|13334.5|13335.3|13333.3|106
1682391600000|2023-04-25 03:00:00|13336|13334|13337.7|13335.7|13337.7|13335.7|13336|13334|92
1682391900000|2023-04-25 03:05:00|13337.6|13335.6|13336.6|13334.6|13337.7|13335.7|13336.6|13334.6|97
1682392200000|2023-04-25 03:10:00|13336.7|13334.7|13337.4|13335.4|13337.7|13335.7|13336.6|13334.6|89
1682392500000|2023-04-25 03:15:00|13337.3|13335.3|13337.2|13335.2|13337.6|13335.6|13336.5|13334.5|67
1682392800000|2023-04-25 03:20:00|13337.3|13335.3|13336.3|13334.3|13337.6|13335.6|13335.5|13333.5|97
1682393100000|2023-04-25 03:25:00|13336.4|13334.4|13337.8|13335.8|13337.8|13335.8|13336.1|13334.1|85
1682393400000|2023-04-25 03:30:00|13337.9|13335.9|13338.9|13336.9|13338.9|13336.9|13337.9|13335.9|56
1682393700000|2023-04-25 03:35:00|13338.8|13336.8|13339.8|13337.8|13339.9|13337.9|13338.7|13336.7|43
1682394000000|2023-04-25 03:40:00|13339.9|13337.9|13339.7|13337.7|13340|13338|13339.7|13337.7|37
1682394300000|2023-04-25 03:45:00|13339.8|13337.8|13340.8|13338.8|13340.9|13338.9|13339.7|13337.7|24
1682394600000|2023-04-25 03:50:00|13340.7|13338.7|13340.7|13338.7|13340.8|13338.8|13340.5|13338.5|37
1682394900000|2023-04-25 03:55:00|13340.6|13338.6|13341.6|13339.6|13341.8|13339.8|13340.6|13338.6|48
1682395200000|2023-04-25 04:00:00|13341.5|13339.5|13341.6|13339.6|13341.7|13339.7|13341.3|13339.3|28
1682395500000|2023-04-25 04:05:00|13341.5|13339.5|13342.7|13340.7|13342.9|13340.9|13341.5|13339.5|37
1682395800000|2023-04-25 04:10:00|13342.8|13340.8|13342.7|13340.7|13342.9|13340.9|13342.6|13340.6|52
1682396100000|2023-04-25 04:15:00|13343.2|13341.2|13343.6|13341.6|13343.7|13341.7|13342.9|13340.9|58
1682396400000|2023-04-25 04:20:00|13343.5|13341.5|13343|13341|13343.5|13341.5|13341.9|13339.9|99
1682396700000|2023-04-25 04:25:00|13343.1|13341.1|13343.3|13341.3|13343.4|13341.4|13342.9|13340.9|81
1682397000000|2023-04-25 04:30:00|13343.4|13341.4|13343.6|13341.6|13343.9|13341.9|13343.1|13341.1|74
1682397300000|2023-04-25 04:35:00|13343.7|13341.7|13344.6|13342.6|13344.7|13342.7|13343.6|13341.6|29
1682397600000|2023-04-25 04:40:00|13344.7|13342.7|13344.6|13342.6|13344.7|13342.7|13343.6|13341.6|61
1682397900000|2023-04-25 04:45:00|13344.7|13342.7|13344.7|13342.7|13344.8|13342.8|13344.5|13342.5|53
1682398200000|2023-04-25 04:50:00|13344.8|13342.8|13344.6|13342.6|13344.8|13342.8|13344.6|13342.6|31
1682398500000|2023-04-25 04:55:00|13344.7|13342.7|13345.2|13343.2|13345.3|13343.3|13344.6|13342.6|40
1682398800000|2023-04-25 05:00:00|13345.3|13343.3|13345.8|13343.8|13345.8|13343.8|13345.1|13343.1|49
1682399100000|2023-04-25 05:05:00|13345.7|13343.7|13346.8|13344.8|13347|13345|13345.6|13343.6|62
1682399400000|2023-04-25 05:10:00|13346.7|13344.7|13346|13344|13347|13345|13345.8|13343.8|59
1682399700000|2023-04-25 05:15:00|13346.1|13344.1|13346.5|13344.5|13347.7|13345.7|13345.7|13343.7|73
1682400000000|2023-04-25 05:20:00|13346.6|13344.6|13347.1|13345.1|13347.3|13345.3|13345.7|13343.7|120
1682400300000|2023-04-25 05:25:00|13347.2|13345.2|13349.9|13347.9|13349.9|13347.9|13347.1|13345.1|60
1682400600000|2023-04-25 05:30:00|13350|13348|13350.7|13348.7|13350.9|13348.9|13349.7|13347.7|68
1682400900000|2023-04-25 05:35:00|13350.1|13348.1|13350.8|13348.8|13350.9|13348.9|13349.9|13347.9|102
1682401200000|2023-04-25 05:40:00|13350.9|13348.9|13348.7|13346.7|13350.9|13348.9|13348.7|13346.7|79
1682401500000|2023-04-25 05:45:00|13348.9|13346.9|13349.1|13347.1|13350.3|13348.2|13348.6|13346.6|181
1682401800000|2023-04-25 05:50:00|13349|13347|13347.5|13345.5|13350.7|13348.3|13347.4|13345.4|136
1682402100000|2023-04-25 05:55:00|13347.4|13345.4|13348.8|13346.8|13349.2|13347.2|13347.4|13345.4|164
1682402400000|2023-04-25 06:00:00|13348.9|13346.9|13347.6|13345.6|13349.3|13347.3|13347.5|13345.5|148
1682402700000|2023-04-25 06:05:00|13347.4|13345.4|13346.1|13344.1|13347.6|13345.6|13346.1|13344.1|121
1682403000000|2023-04-25 06:10:00|13346.3|13344.3|13345.7|13343.7|13346.3|13344.3|13343.7|13341.7|183
1682403300000|2023-04-25 06:15:00|13345.6|13343.6|13349.8|13347.8|13349.8|13347.8|13345.6|13343.6|136
1682403600000|2023-04-25 06:20:00|13349.7|13347.7|13348.4|13344.9|13350.8|13348.8|13347.3|13344.1|135
1682403900000|2023-04-25 06:25:00|13348.3|13344.8|13348.9|13346.9|13350.3|13348.3|13346.8|13344.8|171
1682404200000|2023-04-25 06:30:00|13349|13347|13349.4|13347.4|13350.7|13348.7|13348.4|13346.4|142
1682404500000|2023-04-25 06:35:00|13349.5|13347.5|13351.9|13349.9|13352.1|13350.1|13349.5|13347.5|101
1682404800000|2023-04-25 06:40:00|13352|13350|13349.8|13347.8|13352|13350|13349.6|13347.6|84
1682405100000|2023-04-25 06:45:00|13349.9|13347.9|13352.4|13350.4|13352.7|13350.7|13349.9|13347.9|110
1682405400000|2023-04-25 06:50:00|13352.3|13350.3|13351.9|13349.9|13353|13351|13351.9|13349.9|101
1682405700000|2023-04-25 06:55:00|13351.8|13349.8|13354.9|13352.9|13354.9|13352.9|13351.6|13349.6|113
1682406000000|2023-04-25 07:00:00|13354.8|13352.8|13363|13361|13363.2|13361.2|13354.8|13352.8|238
1682406300000|2023-04-25 07:05:00|13363.1|13361.1|13357.5|13355.5|13363.4|13361.4|13357.5|13355.5|317
1682406600000|2023-04-25 07:10:00|13357.4|13355.4|13359.5|13357.5|13359.8|13357.6|13355.6|13353.6|248
1682406900000|2023-04-25 07:15:00|13359.3|13357.3|13360.2|13358.2|13360.3|13358.3|13356.5|13354.5|190
1682407200000|2023-04-25 07:20:00|13360.1|13358.1|13361.7|13359.7|13362|13360|13360.1|13358.1|191
1682407500000|2023-04-25 07:25:00|13361.8|13359.8|13363.8|13361.8|13364|13362|13360.9|13358.9|180
1682407800000|2023-04-25 07:30:00|13363.7|13361.7|13361.3|13359.3|13364.8|13362.8|13361.1|13359.1|185
1682408100000|2023-04-25 07:35:00|13361.4|13359.4|13362.7|13360.7|13363.3|13361.3|13360.9|13358.9|232
1682408400000|2023-04-25 07:40:00|13362.5|13360.5|13363.4|13361.4|13364.8|13362.8|13361.3|13359.3|248
1682408700000|2023-04-25 07:45:00|13363.3|13361.3|13360.8|13358.8|13363.8|13361.8|13360.6|13358.6|209
1682409000000|2023-04-25 07:50:00|13360.9|13358.9|13362.7|13360.7|13363.5|13361.5|13359.6|13357.6|219
1682409300000|2023-04-25 07:55:00|13362.8|13360.8|13362.4|13360.4|13363.1|13361.1|13362|13360|142
1682409600000|2023-04-25 08:00:00|13361.9|13359.9|13363|13361|13363.4|13361.4|13361.4|13359.4|210
1682409900000|2023-04-25 08:05:00|13363.1|13361.1|13363.2|13361.2|13363.8|13361.8|13362.2|13360.2|155
1682410200000|2023-04-25 08:10:00|13363.1|13361.1|13364.7|13362.7|13364.7|13362.7|13363|13361|100
1682410500000|2023-04-25 08:15:00|13364.6|13362.6|13364.7|13362.7|13364.8|13362.8|13364.5|13362.5|34
1682410800000|2023-04-25 08:20:00|13364.8|13362.8|13364.7|13362.7|13366.8|13364.8|13364.7|13362.7|134
1682411100000|2023-04-25 08:25:00|13364.8|13362.8|13365.1|13363.1|13365.5|13363.5|13363.5|13361.5|147
1682411400000|2023-04-25 08:30:00|13365.2|13363.2|13362.2|13360.2|13366.3|13364.3|13362|13360|150
1682411700000|2023-04-25 08:35:00|13362.4|13360.4|13362.3|13360.3|13364.2|13362.2|13361.9|13359.9|146
1682412000000|2023-04-25 08:40:00|13362.4|13360.4|13360|13358|13362.9|13360.9|13358.2|13356.2|192
1682412300000|2023-04-25 08:45:00|13359.9|13357.9|13358.6|13356.6|13362|13360|13358.3|13356.3|172
1682412600000|2023-04-25 08:50:00|13358.4|13356.4|13358.1|13356.1|13359.3|13357.3|13356.7|13354.7|181
1682412900000|2023-04-25 08:55:00|13358|13356|13356.8|13354.8|13358.5|13356.5|13356.3|13354.3|116
1682413200000|2023-04-25 09:00:00|13356.9|13354.9|13357.4|13355.4|13358.9|13356.9|13356.7|13354.7|133
1682413500000|2023-04-25 09:05:00|13357.5|13355.5|13359.5|13357.5|13360.5|13358.5|13357.3|13355.3|164
1682413800000|2023-04-25 09:10:00|13359.6|13357.6|13360.7|13358.7|13360.8|13358.8|13359.6|13357.6|88
1682414100000|2023-04-25 09:15:00|13360.6|13358.6|13360.4|13358.4|13360.8|13358.8|13359.7|13357.7|109
1682414400000|2023-04-25 09:20:00|13360.3|13358.3|13360.1|13358.1|13360.6|13358.6|13359.8|13357.8|121
1682414700000|2023-04-25 09:25:00|13360|13358|13360.4|13358.4|13360.9|13358.9|13359.6|13357.6|100
1682415000000|2023-04-25 09:30:00|13360.5|13358.5|13360.2|13358.2|13360.5|13358.5|13359.5|13357.5|107
1682415300000|2023-04-25 09:35:00|13360.3|13358.3|13359.1|13357.1|13360.3|13358.3|13357.6|13355.6|107
1682415600000|2023-04-25 09:40:00|13359.2|13357.2|13360|13358|13360.4|13358.4|13359|13356.5|115
1682415900000|2023-04-25 09:45:00|13359.9|13357.9|13359.7|13357.7|13360.8|13358.2|13358.6|13356.2|138
1682416200000|2023-04-25 09:50:00|13359.6|13357.6|13358.6|13356.6|13360.9|13358.9|13357.9|13355.9|149
1682416500000|2023-04-25 09:55:00|13358.5|13356.5|13359.4|13357.4|13359.4|13357.4|13357|13355|84
1682416800000|2023-04-25 10:00:00|13359.5|13357.5|13358|13356|13360.1|13358.1|13357.6|13355.6|146
1682417100000|2023-04-25 10:05:00|13357.9|13355.9|13358.4|13356.4|13358.8|13356.8|13356.1|13354.1|132
1682417400000|2023-04-25 10:10:00|13358.3|13356.3|13360.4|13358.4|13360.6|13358.6|13357.8|13355.8|144
1682417700000|2023-04-25 10:15:00|13360.2|13358.2|13360.1|13358.1|13361.5|13359.5|13358.9|13356.9|151
1682418000000|2023-04-25 10:20:00|13359.9|13357.9|13359.8|13357.8|13361.5|13359.5|13359.8|13357|116
1682418300000|2023-04-25 10:25:00|13359.9|13357.9|13361.8|13359.8|13361.8|13359.8|13359.8|13357.8|80
1682418600000|2023-04-25 10:30:00|13361.9|13359.9|13361.8|13359.8|13361.9|13359.9|13361.3|13359.3|93
1682418900000|2023-04-25 10:35:00|13361.9|13359.9|13361.5|13359.5|13362.1|13360.1|13361|13359|73
1682419200000|2023-04-25 10:40:00|13361|13359|13361.9|13359.9|13361.9|13359.9|13360.7|13358.7|103
1682419500000|2023-04-25 10:45:00|13362|13360|13362.8|13360.8|13362.9|13360.9|13361.9|13359.9|64
1682419800000|2023-04-25 10:50:00|13362.9|13360.9|13364.9|13362.9|13365.1|13363.1|13362.7|13360.7|57
1682420100000|2023-04-25 10:55:00|13365|13363|13364.9|13362.9|13365.1|13363.1|13363.9|13361.9|58
1682420400000|2023-04-25 11:00:00|13364.8|13362.8|13365.9|13363.9|13366.2|13364.2|13364.7|13362.7|78
1682420700000|2023-04-25 11:05:00|13366|13364|13365.3|13363.3|13366.2|13364.2|13364.8|13362.8|87
1682421000000|2023-04-25 11:10:00|13365.4|13363.4|13365.2|13363.2|13365.7|13363.7|13363.9|13361.9|148
1682421300000|2023-04-25 11:15:00|13365.3|13363.3|13365.5|13363.5|13365.9|13363.9|13365|13363|74
1682421600000|2023-04-25 11:20:00|13365.6|13363.6|13365.6|13363.6|13365.9|13363.9|13364.9|13362.9|83
1682421900000|2023-04-25 11:25:00|13365.5|13363.5|13366.8|13364.8|13367.1|13365.1|13365.5|13363.5|73
1682422200000|2023-04-25 11:30:00|13366.6|13364.6|13367.1|13365.1|13367.2|13365.2|13366.5|13364.5|58
1682422500000|2023-04-25 11:35:00|13367.4|13365.4|13369|13367|13369.3|13367.3|13367.4|13365.4|79
1682422800000|2023-04-25 11:40:00|13369.1|13367.1|13369.6|13367.6|13370.1|13368.1|13368.9|13366.9|94
1682423100000|2023-04-25 11:45:00|13369.5|13367.5|13367.6|13365.6|13369.6|13367.6|13367.6|13364.8|156
1682423400000|2023-04-25 11:50:00|13367.7|13365.7|13368.6|13365.1|13369.7|13366.2|13366.6|13364.6|139
1682423700000|2023-04-25 11:55:00|13368.7|13365.2|13369.2|13367.2|13370.6|13368.1|13368.6|13365.1|134
1682424000000|2023-04-25 12:00:00|13369.3|13367.3|13367.4|13365.4|13370.1|13367.6|13367.4|13364.7|166
1682424300000|2023-04-25 12:05:00|13367.5|13365.5|13369.4|13367.4|13369.7|13367.5|13366.5|13364.5|203
1682424600000|2023-04-25 12:10:00|13369.3|13367.3|13368.8|13366.8|13369.8|13367.8|13368.6|13366.6|187
1682424900000|2023-04-25 12:15:00|13369|13367|13366.6|13364.6|13369.3|13367.3|13366|13364|172
1682425200000|2023-04-25 12:20:00|13366.5|13364.5|13367.1|13365.1|13368.6|13366.2|13365.6|13363.6|211
1682425500000|2023-04-25 12:25:00|13367.2|13365.2|13365.9|13363.9|13368.2|13366.2|13365.9|13363.9|168
1682425800000|2023-04-25 12:30:00|13366|13364|13366.8|13364.8|13366.9|13364.9|13364.5|13362.5|152
1682426100000|2023-04-25 12:35:00|13366.7|13364.7|13367.3|13365.3|13368.6|13366.6|13366.6|13364.6|220
1682426400000|2023-04-25 12:40:00|13367.4|13365.4|13367|13365|13368.2|13366.2|13366.7|13364.7|161
1682426700000|2023-04-25 12:45:00|13366.9|13364.9|13366.8|13364.8|13367.6|13365.6|13365.6|13363.1|185
1682427000000|2023-04-25 12:50:00|13366.7|13364.7|13368|13366|13368.7|13366.7|13365.4|13363.4|274
1682427300000|2023-04-25 12:55:00|13367.9|13365.9|13369.7|13366.2|13369.8|13367|13367.8|13365.5|187
1682427600000|2023-04-25 13:00:00|13369.6|13366.1|13369|13367|13369.9|13367.3|13367.9|13365.7|182
1682427900000|2023-04-25 13:05:00|13369.1|13367.1|13369.6|13367.6|13370.1|13368.1|13367.9|13365.9|183
1682428200000|2023-04-25 13:10:00|13369.7|13367.7|13373|13371|13373|13371|13369.7|13367.7|124
1682428500000|2023-04-25 13:15:00|13373.1|13371.1|13372.9|13370.9|13373.2|13371.2|13372.6|13370.6|132
1682428800000|2023-04-25 13:20:00|13372.8|13370.8|13372.8|13370.8|13373|13371|13371.9|13369.9|161
1682429100000|2023-04-25 13:25:00|13372.9|13370.9|13374|13370.5|13374.1|13372|13372.1|13369.8|171
1682429400000|2023-04-25 13:30:00|13373.9|13370.4|13373.9|13371.9|13374.2|13372|13371.5|13369.5|242
1682429700000|2023-04-25 13:35:00|13373.8|13371.8|13374.7|13372.7|13375.2|13373.2|13373.6|13371.6|114
1682430000000|2023-04-25 13:40:00|13374.6|13372.6|13375.3|13373.3|13375.9|13373.9|13372.6|13370.6|168
1682430300000|2023-04-25 13:45:00|13375.4|13373.4|13375.9|13373.9|13376.3|13374.3|13374.9|13372.9|147
1682430600000|2023-04-25 13:50:00|13376|13374|13376.9|13374.9|13377.1|13375.1|13376|13374|120
1682430900000|2023-04-25 13:55:00|13376.8|13374.8|13378.1|13374.6|13378.8|13376.1|13376.7|13374.6|51
1682431200000|2023-04-25 14:00:00|13378.2|13374.7|13377.7|13375.7|13378.5|13376|13376|13374|133
1682431500000|2023-04-25 14:05:00|13377.6|13375.6|13379.1|13377.1|13379.2|13377.2|13377.6|13375.6|134
1682431800000|2023-04-25 14:10:00|13379.2|13377.2|13388.8|13386.8|13390.8|13388.2|13379.1|13377.1|303
1682432100000|2023-04-25 14:15:00|13388.9|13386.9|13388.7|13386.7|13390|13388|13387.7|13385.6|203
1682432400000|2023-04-25 14:20:00|13388.6|13386.6|13389.2|13387.2|13390.4|13388.4|13387.8|13385.8|169
1682432700000|2023-04-25 14:25:00|13389.1|13387.1|13388.2|13386.2|13390|13388|13387.7|13385.7|155
1682433000000|2023-04-25 14:30:00|13388.3|13386.3|13387.4|13385.4|13388.3|13386.3|13385.5|13383.5|193
1682433300000|2023-04-25 14:35:00|13387.3|13385.3|13387.5|13385.5|13389.3|13387.3|13387.3|13385.3|177
1682433600000|2023-04-25 14:40:00|13387.4|13385.4|13387.2|13385.2|13387.7|13385.7|13385.5|13382.8|134
1682433900000|2023-04-25 14:45:00|13387.3|13385.3|13383.5|13381.5|13387.6|13385.6|13383.4|13381.4|191
1682434200000|2023-04-25 14:50:00|13383.4|13381.4|13386.2|13384.2|13387.4|13385.4|13382.4|13380.4|207
1682434500000|2023-04-25 14:55:00|13386.3|13384.3|13387.3|13385.3|13387.4|13385.4|13385.2|13383.2|150
1682434800000|2023-04-25 15:00:00|13387.2|13385.2|13389.3|13387.3|13390.8|13388.8|13386.5|13384.5|139
1682435100000|2023-04-25 15:05:00|13389.2|13387.2|13386.8|13384.8|13390.7|13388.3|13386.5|13384.5|198
1682435400000|2023-04-25 15:10:00|13386.7|13384.7|13381.8|13379.8|13386.8|13384.8|13381.4|13379.4|186
1682435700000|2023-04-25 15:15:00|13381.7|13379.7|13382.3|13380.3|13384.7|13382.7|13381.7|13379.7|130
1682436000000|2023-04-25 15:20:00|13382.4|13380.4|13384.4|13382.4|13385.6|13383.6|13382|13380|168
1682436300000|2023-04-25 15:25:00|13384.5|13382.5|13385.3|13383.3|13386|13384|13384.2|13382.2|118
1682436600000|2023-04-25 15:30:00|13385.2|13383.2|13386.4|13384.4|13386.8|13384.8|13384.9|13382.9|179
1682436900000|2023-04-25 15:35:00|13386.3|13384.3|13388.1|13386.1|13389.3|13387.3|13386.2|13384.2|190
1682437200000|2023-04-25 15:40:00|13388.2|13386.2|13390.4|13388.4|13391|13389|13388|13386|196
1682437500000|2023-04-25 15:45:00|13390.5|13388.5|13390.6|13388.6|13390.8|13388.8|13389.6|13387.6|136
1682437800000|2023-04-25 15:50:00|13390.7|13388.7|13390.9|13388.9|13391|13389|13390.4|13388.4|68
1682438100000|2023-04-25 15:55:00|13390.8|13388.8|13392.1|13390.1|13392.2|13390.2|13390.5|13388.5|66
1682438400000|2023-04-25 16:00:00|13392.2|13390.2|13392.3|13390.3|13392.3|13390.3|13391.1|13389.1|135
1682438700000|2023-04-25 16:05:00|13392.2|13390.2|13392.3|13390.3|13392.9|13390.9|13391.7|13389.7|125
1682439000000|2023-04-25 16:10:00|13393|13389.5|13390.8|13388.8|13393.3|13390.9|13390.7|13388.7|148
1682439300000|2023-04-25 16:15:00|13390.7|13388.7|13390.1|13388.1|13390.8|13388.8|13389.7|13387.7|60
1682439600000|2023-04-25 16:20:00|13390|13388|13390.5|13388.5|13390.7|13388.7|13389.8|13387.8|99
1682439900000|2023-04-25 16:25:00|13390.6|13388.6|13392|13390|13392.4|13390.4|13390.5|13388.5|102
1682440200000|2023-04-25 16:30:00|13392.1|13390.1|13392.3|13390.3|13392.5|13390.5|13391.8|13389.8|110
1682440500000|2023-04-25 16:35:00|13392.1|13390.1|13392.5|13390.5|13392.8|13390.8|13392.1|13390.1|86
1682440800000|2023-04-25 16:40:00|13392.6|13390.6|13391.8|13389.8|13392.6|13390.6|13390.9|13388.9|163
1682441100000|2023-04-25 16:45:00|13391.9|13389.9|13392.7|13389.2|13392.9|13390.3|13391|13389|155
1682441400000|2023-04-25 16:50:00|13392.6|13389.1|13390.3|13388.3|13392.8|13389.7|13389.5|13387.5|175
1682441700000|2023-04-25 16:55:00|13390.4|13388.4|13389.9|13387.9|13391.1|13389.1|13389.8|13387.8|171
1682442000000|2023-04-25 17:00:00|13389.8|13387.8|13388|13386|13389.9|13387.9|13387.5|13384.8|156
1682442300000|2023-04-25 17:05:00|13388.1|13386.1|13389.8|13386.3|13389.8|13387.4|13387.9|13385.3|154
1682442600000|2023-04-25 17:10:00|13389.9|13386.4|13392|13388.5|13392|13388.5|13389.6|13386.1|119
1682442900000|2023-04-25 17:15:00|13392.1|13388.6|13391.8|13388.3|13393.1|13390.9|13391|13388.3|165
1682443200000|2023-04-25 17:20:00|13391.9|13388.4|13390.6|13388.6|13392.2|13390.2|13390.5|13388|178
1682443500000|2023-04-25 17:25:00|13390.5|13388.5|13390.6|13388.6|13390.9|13388.9|13389.8|13387.8|154
1682443800000|2023-04-25 17:30:00|13390.5|13388.5|13391.3|13389.3|13391.3|13389.3|13389.4|13387.4|119
1682444100000|2023-04-25 17:35:00|13391.1|13389.1|13391.3|13389.3|13391.5|13389.5|13390.2|13388.2|198
1682444400000|2023-04-25 17:40:00|13391.2|13389.2|13389.6|13387.6|13391.7|13389.7|13389.5|13387.5|148
1682444700000|2023-04-25 17:45:00|13389.5|13387.5|13389.9|13387.9|13391.5|13389.5|13389.1|13387.1|153
1682445000000|2023-04-25 17:50:00|13389.8|13387.8|13389.2|13387.2|13390.2|13388.2|13389.2|13387.2|144
1682445300000|2023-04-25 17:55:00|13389.3|13387.3|13389.7|13387.7|13389.7|13387.7|13388.4|13386.4|205
1682445600000|2023-04-25 18:00:00|13389.8|13387.8|13389.3|13387.3|13390|13388|13388.4|13386.4|110
1682445900000|2023-04-25 18:05:00|13389.4|13387.4|13389|13387|13389.7|13387.7|13388.3|13386.3|154
1682446200000|2023-04-25 18:10:00|13389.1|13387.1|13388.2|13386.2|13389.1|13387.1|13388.2|13386.2|156
1682446500000|2023-04-25 18:15:00|13388.3|13386.3|13387.9|13385.9|13388.8|13386.8|13385.8|13383.8|197
1682446800000|2023-04-25 18:20:00|13388|13386|13387.8|13385.8|13389.1|13387.1|13387.6|13385.6|186
1682447100000|2023-04-25 18:25:00|13387.7|13385.7|13388.7|13385.2|13389.3|13386.5|13386.9|13384.7|163
1682447400000|2023-04-25 18:30:00|13388.6|13385.1|13389.6|13387.6|13389.7|13387.7|13387.8|13385|201
1682447700000|2023-04-25 18:35:00|13389.7|13387.7|13388.3|13386.3|13389.7|13387.7|13388.1|13386.1|123
1682448000000|2023-04-25 18:40:00|13388.4|13386.4|13390.3|13386.8|13390.4|13387.6|13387.9|13385.6|172
1682448300000|2023-04-25 18:45:00|13390.2|13386.7|13389.6|13387.6|13391.3|13388.5|13389.5|13386.7|199
1682448600000|2023-04-25 18:50:00|13389.3|13387.3|13388|13384.5|13389.3|13387.3|13387.2|13384.1|188
1682448900000|2023-04-25 18:55:00|13387.9|13384.4|13389.4|13387.4|13389.4|13387.4|13386.9|13383.9|173
1682449200000|2023-04-25 19:00:00|13389.6|13387.6|13388.9|13385.4|13391|13387.6|13388.2|13384.7|136
1682449500000|2023-04-25 19:05:00|13388.8|13385.3|13387.1|13385.1|13388.9|13386.1|13386.3|13384.3|100
1682449800000|2023-04-25 19:10:00|13387.2|13385.2|13386.2|13384.2|13387.6|13385.2|13386.2|13383.1|109
1682450100000|2023-04-25 19:15:00|13386.1|13384.1|13385.8|13383.8|13386.1|13384.1|13385.8|13383.8|42
1682450400000|2023-04-25 19:20:00|13385.9|13383.9|13384.2|13382.2|13386|13384|13384|13381.4|108
1682450700000|2023-04-25 19:25:00|13384.1|13382.1|13385.8|13382.3|13385.8|13382.5|13384.1|13381.5|137
1682451000000|2023-04-25 19:30:00|13385.7|13382.2|13385.6|13382.1|13385.7|13382.2|13385.2|13381.7|76
1682451300000|2023-04-25 19:35:00|13385.7|13382.2|13384.1|13382.1|13385.7|13382.8|13383.5|13380.8|86
1682451600000|2023-04-25 19:40:00|13384.2|13382.2|13386|13382.5|13386.9|13383.4|13384.2|13381.7|176
1682451900000|2023-04-25 19:45:00|13386.1|13382.6|13385.9|13382.4|13386.7|13383.2|13384.5|13381|193
1682452200000|2023-04-25 19:50:00|13386|13382.5|13386.9|13383.4|13387.1|13383.6|13385.6|13382.1|143
1682452500000|2023-04-25 19:55:00|13387|13383.5|13387.4|13383.9|13388.1|13384.6|13386.9|13383.4|151
1682452800000|2023-04-25 20:00:00|13387.5|13384|13387.3|13383.8|13387.8|13385|13386.9|13383.7|70
1682453100000|2023-04-25 20:05:00|13387.4|13383.9|13389.4|13385.9|13389.4|13385.9|13386|13382.5|60
1682453400000|2023-04-25 20:10:00|13389.5|13386|13387.8|13384.3|13389.5|13386|13387.3|13383.8|63
1682453700000|2023-04-25 20:15:00|13387.7|13384.2|13387|13385|13387.8|13385.1|13387|13384.2|39
1682454000000|2023-04-25 20:20:00|13387.1|13385.1|13387.5|13384|13387.9|13385.1|13387|13383.8|42
1682454300000|2023-04-25 20:25:00|13387.4|13383.9|13387.3|13383.8|13387.7|13384.2|13387.3|13383.8|96
1682454600000|2023-04-25 20:30:00|13387.4|13383.9|13387.5|13384|13387.6|13384.7|13386.7|13383.8|16
1682454900000|2023-04-25 20:35:00|13387.6|13384.1|13387.7|13384.2|13387.7|13384.2|13387.4|13383.9|14
1682455200000|2023-04-25 20:40:00|13387.6|13384.1|13388.3|13384.8|13388.5|13385|13387.5|13384|27
1682455500000|2023-04-25 20:45:00|13388.4|13384.9|13388.7|13385.2|13388.9|13385.4|13388.2|13384.7|24
1682455800000|2023-04-25 20:50:00|13388.6|13385.1|13387.9|13384.4|13388.7|13385.2|13387.9|13384.4|20
1682456100000|2023-04-25 20:55:00|13388|13384.5|13389.6|13383.1|13389.8|13384.5|13386.2|13381|57
1682456400000|2023-04-25 21:00:00|13390.4|13381|13391.1|13380.1|13392|13381.3|13388.1|13379.7|26
1682456700000|2023-04-25 21:05:00|13391|13380.2|13392.5|13380.2|13393.1|13380.8|13391|13379.7|36
1682457000000|2023-04-25 21:10:00|13392.6|13380.3|13392.7|13379.4|13392.7|13380.4|13392.4|13379.4|6
1682457300000|2023-04-25 21:15:00|13392.8|13379.5|13391.9|13380.4|13392.8|13380.4|13391.9|13379.4|18
1682457600000|2023-04-25 21:20:00|13392|13380.5|13392.1|13379.3|13392.2|13380.5|13392|13379.3|7
1682457900000|2023-04-25 21:25:00|13391.9|13380.4|13391.8|13380.6|13392|13380.6|13391.8|13380.4|11
1682458200000|2023-04-25 21:30:00|13391.9|13380.8|13391.2|13380.3|13392.3|13381.2|13391.1|13379.9|37
1682458500000|2023-04-25 21:35:00|13391.1|13379.9|13390|13380.4|13391.8|13381.5|13389.9|13379.9|21
1682458800000|2023-04-25 21:40:00|13390.8|13379.7|13390.4|13379.7|13390.8|13379.7|13390.4|13379.7|5
1682459100000|2023-04-25 21:45:00|13390.5|13379.4|13390|13379.9|13391.1|13380.2|13390|13379.3|18
1682459400000|2023-04-25 21:50:00|13390.8|13380.1|13390.9|13379.6|13391|13380.1|13390|13379.3|45
1682459700000|2023-04-25 21:55:00|13390.1|13380|13390.7|13380.6|13392.3|13381.9|13389.7|13379.4|129
1682460000000|2023-04-25 22:00:00|13390.9|13380.3|13388.8|13384.4|13392.2|13384.4|13386.6|13378.8|119
1682460300000|2023-04-25 22:05:00|13388.5|13384.7|13387|13382.6|13388.8|13384.9|13387|13382.6|52
1682460600000|2023-04-25 22:10:00|13387.2|13383.2|13387.3|13382.6|13387.7|13384|13386.6|13382.3|42
1682460900000|2023-04-25 22:15:00|13387.4|13382.5|13385.1|13380.3|13387.6|13383|13384.7|13380.1|67
1682461200000|2023-04-25 22:20:00|13385.3|13380.7|13384.9|13381.1|13385.6|13381.5|13384.7|13380.3|41
1682461500000|2023-04-25 22:25:00|13384.8|13381.2|13383.4|13379.9|13385.2|13381.3|13383.2|13379.4|45
1682461800000|2023-04-25 22:30:00|13383.6|13379.7|13384.3|13380.8|13384.6|13381.1|13383.3|13379.7|61
1682462100000|2023-04-25 22:35:00|13384.6|13381.1|13384.9|13381.1|13385|13381.4|13384.4|13380.9|36
1682462400000|2023-04-25 22:40:00|13385|13381.5|13385.4|13381.5|13385.6|13381.9|13384.8|13381.2|41
1682462700000|2023-04-25 22:45:00|13385.3|13381.9|13382.7|13379.2|13385.4|13381.9|13382.7|13379.2|33
1682463000000|2023-04-25 22:50:00|13382.6|13379.1|13381.7|13378.2|13382.9|13380|13381.5|13378|27
1682463300000|2023-04-25 22:55:00|13381.8|13378.3|13382.6|13379.1|13382.6|13379.9|13381.6|13378.1|19
1682463600000|2023-04-25 23:00:00|13382.5|13379|13383.4|13379.9|13383.5|13380|13382.5|13379|39
1682463900000|2023-04-25 23:05:00|13383.3|13379.8|13383|13379.5|13383.3|13379.8|13381.9|13378.4|45
1682464200000|2023-04-25 23:10:00|13382.9|13379.4|13382.6|13379.1|13383.1|13379.6|13381.7|13378.2|54
1682464500000|2023-04-25 23:15:00|13382.7|13379.2|13383.1|13379.6|13383.1|13379.6|13381.9|13378.4|81
1682464800000|2023-04-25 23:20:00|13383|13379.5|13382.2|13380.2|13383.1|13380.3|13382|13378.5|69
1682465100000|2023-04-25 23:25:00|13382.3|13380.3|13381.1|13379.1|13382.7|13380.3|13381.1|13378.3|25
1682465400000|2023-04-25 23:30:00|13381.2|13379.2|13381.9|13378.4|13382.9|13380.2|13381.2|13378.4|75
1682465700000|2023-04-25 23:35:00|13381.1|13379.1|13382.6|13379.1|13383.2|13380.4|13381|13378.4|69
1682466000000|2023-04-25 23:40:00|13382.5|13379|13382|13378.5|13382.5|13379.2|13380.2|13377.7|68
1682466300000|2023-04-25 23:45:00|13381.9|13378.4|13379.4|13375.9|13382.4|13379.4|13378.7|13375.9|117
1682466600000|2023-04-25 23:50:00|13378.4|13376.4|13379.4|13375.9|13380|13377|13377.8|13375.4|88
1682466900000|2023-04-25 23:55:00|13379.3|13375.8|13379.9|13377.9|13380.8|13377.9|13379.3|13375.8|91
1682467200000|2023-04-26 00:00:00|13379.4|13377.4|13378.4|13376.4|13380.1|13378.1|13377.9|13375.9|120
1682467500000|2023-04-26 00:05:00|13378.5|13376.5|13378|13376|13379.2|13377.2|13378|13376|97
1682467800000|2023-04-26 00:10:00|13377.9|13375.9|13378.8|13376.8|13380.2|13378.2|13377.9|13375.9|78
1682468100000|2023-04-26 00:15:00|13379|13377|13378.9|13376.9|13379.5|13377.5|13378.1|13376.1|144
1682468400000|2023-04-26 00:20:00|13378.8|13376.8|13376.1|13374.1|13378.9|13376.9|13374.5|13372.5|88
1682468700000|2023-04-26 00:25:00|13376|13374|13376.8|13374.8|13376.8|13374.8|13374.8|13372.8|124
1682469000000|2023-04-26 00:30:00|13376.7|13374.7|13377|13375|13378.1|13376.1|13375.3|13373.3|149
1682469300000|2023-04-26 00:35:00|13377.1|13375.1|13378.4|13376.4|13378.9|13376.9|13376.8|13374.8|141
1682469600000|2023-04-26 00:40:00|13378.3|13376.3|13377.2|13375.2|13381|13379|13376.8|13374.8|164
1682469900000|2023-04-26 00:45:00|13377.3|13375.3|13376.5|13374.5|13378.2|13376.2|13376.4|13374.4|95
1682470200000|2023-04-26 00:50:00|13376.4|13374.4|13381.5|13379.5|13382.2|13380.2|13376.1|13374.1|183
1682470500000|2023-04-26 00:55:00|13381.7|13379.7|13378.9|13376.9|13381.7|13379.7|13377.1|13375.1|167
1682470800000|2023-04-26 01:00:00|13379|13377|13379.8|13377.8|13380|13378|13377.5|13375.5|141
1682471100000|2023-04-26 01:05:00|13379.9|13377.9|13380.2|13378.2|13381|13379|13377.5|13375.5|143
1682471400000|2023-04-26 01:10:00|13380.1|13378.1|13381.6|13379.6|13381.8|13379.8|13379.2|13377.2|79
1682471700000|2023-04-26 01:15:00|13381.1|13379.1|13382.7|13380.7|13383.1|13381.1|13380.1|13378.1|110
1682472000000|2023-04-26 01:20:00|13382.6|13380.6|13382.2|13380.2|13382.8|13380.8|13380.8|13378.6|106
1682472300000|2023-04-26 01:25:00|13382.1|13380.1|13380.9|13378.9|13382.4|13380.4|13380.4|13378.4|94
1682472600000|2023-04-26 01:30:00|13380.6|13378.6|13374.5|13371|13381.1|13379.1|13373.7|13370.2|259
1682472900000|2023-04-26 01:35:00|13374.2|13370.7|13378.2|13374.7|13378.6|13375.1|13372|13368.5|205
1682473200000|2023-04-26 01:40:00|13378.1|13374.6|13376.6|13373.1|13378.1|13374.6|13375.1|13371.6|134
1682473500000|2023-04-26 01:45:00|13376.7|13373.2|13373.8|13370.3|13379.1|13375.6|13373.2|13369.7|161
1682473800000|2023-04-26 01:50:00|13373.7|13370.2|13375.2|13371.7|13375.2|13371.7|13372.1|13368.6|156
1682474100000|2023-04-26 01:55:00|13375.3|13371.8|13376.9|13373.4|13377|13373.5|13374.2|13370.7|201
1682474400000|2023-04-26 02:00:00|13377|13373.5|13378.5|13375|13378.6|13375.1|13376.7|13373.2|184
1682474700000|2023-04-26 02:05:00|13378.6|13375.1|13381.4|13377.9|13381.5|13378|13377.6|13374.1|183
1682475000000|2023-04-26 02:10:00|13381.5|13378|13382.5|13379|13382.7|13379.2|13381.3|13377.8|119
1682475300000|2023-04-26 02:15:00|13382.4|13378.9|13379.9|13376.4|13382.5|13379|13378.9|13375.4|172
1682475600000|2023-04-26 02:20:00|13379.8|13376.3|13382.1|13378.6|13382.7|13380|13379.7|13376.2|116
1682475900000|2023-04-26 02:25:00|13382.2|13378.7|13381.9|13378.4|13382.7|13379.2|13381.1|13377.6|152
1682476200000|2023-04-26 02:30:00|13382|13378.5|13381.8|13378.3|13383.5|13380|13381.8|13378.3|85
1682476500000|2023-04-26 02:35:00|13381.9|13378.4|13379.5|13376|13381.9|13378.4|13379.4|13375.9|126
1682476800000|2023-04-26 02:40:00|13379.4|13375.9|13382.9|13379.4|13383.4|13379.9|13379.3|13375.8|126
1682477100000|2023-04-26 02:45:00|13383|13379.5|13382.8|13379.3|13383.9|13380.4|13381.5|13378|161
1682477400000|2023-04-26 02:50:00|13382.7|13379.2|13382.8|13379.3|13383.2|13380.2|13382.2|13379|112
1682477700000|2023-04-26 02:55:00|13382.7|13379.2|13380.4|13376.9|13382.9|13379.4|13379.8|13376.3|163
1682478000000|2023-04-26 03:00:00|13380.5|13377|13381.4|13377.9|13382.6|13379.1|13380.2|13376.7|158
1682478300000|2023-04-26 03:05:00|13381.5|13378|13379.6|13376.1|13381.6|13378.7|13379.4|13375.9|101
1682478600000|2023-04-26 03:10:00|13379.7|13376.2|13382.4|13378.9|13382.8|13379.3|13379.7|13376.2|98
1682478900000|2023-04-26 03:15:00|13382.5|13379|13382.3|13378.8|13382.5|13379|13380.4|13376.9|166
1682479200000|2023-04-26 03:20:00|13382.4|13378.9|13381.3|13377.8|13382.5|13379|13380.8|13377.3|127
1682479500000|2023-04-26 03:25:00|13381.4|13377.9|13381.7|13379.7|13382.3|13379.8|13381.4|13377.9|90
1682479800000|2023-04-26 03:30:00|13381.6|13379.6|13381.1|13379.1|13381.7|13379.7|13380.1|13378.1|102
1682480100000|2023-04-26 03:35:00|13381|13379|13380|13378|13381.2|13379.2|13380|13378|62
1682480400000|2023-04-26 03:40:00|13380.2|13378.2|13379.3|13377.3|13380.9|13378.9|13378.9|13376.9|92
1682480700000|2023-04-26 03:45:00|13379.2|13377.2|13377.9|13375.9|13379.5|13377.5|13377.7|13375.7|101
1682481000000|2023-04-26 03:50:00|13378|13376|13379.5|13377.5|13379.6|13377.6|13377.4|13375.4|70
1682481300000|2023-04-26 03:55:00|13379.4|13377.4|13378.7|13376.7|13380.1|13378.1|13378.4|13376.4|67
1682481600000|2023-04-26 04:00:00|13378.6|13376.6|13378.6|13376.6|13378.7|13376.7|13378.4|13376.4|43
1682481900000|2023-04-26 04:05:00|13378.5|13376.5|13377.1|13375.1|13378.6|13376.6|13376.5|13374.5|65
1682482200000|2023-04-26 04:10:00|13377.2|13375.2|13378.7|13376.7|13378.7|13376.7|13377.1|13375.1|78
1682482500000|2023-04-26 04:15:00|13378.8|13376.8|13380.5|13378.5|13380.6|13378.6|13378.7|13376.7|89
1682482800000|2023-04-26 04:20:00|13380.6|13378.6|13380.7|13378.7|13380.7|13378.7|13380.3|13378.3|32
1682483100000|2023-04-26 04:25:00|13380.6|13378.6|13379.9|13377.9|13380.6|13378.6|13378.5|13376.5|73
1682483400000|2023-04-26 04:30:00|13379.8|13377.8|13377|13375|13379.9|13377.9|13376.6|13374.6|84
1682483700000|2023-04-26 04:35:00|13377.1|13375.1|13376.4|13374.4|13378.2|13376.2|13376.2|13374.2|96
1682484000000|2023-04-26 04:40:00|13376.5|13374.5|13375.2|13373.2|13376.5|13374.5|13374.2|13372.2|99
1682484300000|2023-04-26 04:45:00|13375.1|13373.1|13375.7|13373.7|13376.2|13374.2|13375.1|13373.1|98
1682484600000|2023-04-26 04:50:00|13375.8|13373.8|13374|13372|13375.8|13373.8|13373.9|13371.9|140
1682484900000|2023-04-26 04:55:00|13374.1|13372.1|13376.5|13373|13376.6|13373.7|13374|13372|79
1682485200000|2023-04-26 05:00:00|13376.6|13373.1|13375|13373|13376.7|13374.7|13374.6|13372.6|99
1682485500000|2023-04-26 05:05:00|13375.1|13373.1|13375.7|13373.7|13375.8|13373.8|13375|13373|92
1682485800000|2023-04-26 05:10:00|13375.6|13373.6|13376|13374|13376.6|13374.6|13375.2|13373.2|71
1682486100000|2023-04-26 05:15:00|13375.9|13373.9|13376.7|13374.7|13376.8|13374.8|13375.9|13373.9|66
1682486400000|2023-04-26 05:20:00|13376.8|13374.8|13376.1|13374.1|13376.8|13374.8|13375.2|13373.2|78
1682486700000|2023-04-26 05:25:00|13376.2|13374.2|13375.8|13373.8|13376.7|13374.7|13375.4|13373.4|67
1682487000000|2023-04-26 05:30:00|13375.9|13373.9|13375.6|13373.6|13376.2|13374.2|13374.8|13372.8|93
1682487300000|2023-04-26 05:35:00|13375.7|13373.7|13374.7|13372.7|13375.7|13373.7|13374.5|13372.5|87
1682487600000|2023-04-26 05:40:00|13374.6|13372.6|13370.1|13368.1|13374.6|13372.6|13370|13368|85
1682487900000|2023-04-26 05:45:00|13370.5|13368.5|13371.8|13369.8|13371.8|13369.8|13369.7|13367.7|121
1682488200000|2023-04-26 05:50:00|13371.7|13369.7|13373.8|13371.8|13373.9|13371.9|13371.7|13369.7|96
1682488500000|2023-04-26 05:55:00|13373.7|13371.7|13374.1|13372.1|13374.8|13372.8|13372.6|13370.6|88
1682488800000|2023-04-26 06:00:00|13374.2|13372.2|13374.8|13372.8|13374.9|13372.9|13374.1|13372.1|76
1682489100000|2023-04-26 06:05:00|13374.7|13372.7|13375.2|13373.2|13376|13374|13373.9|13371.9|77
1682489400000|2023-04-26 06:10:00|13375.3|13373.3|13373|13371|13375.6|13373.6|13370.8|13368.8|161
1682489700000|2023-04-26 06:15:00|13372.9|13370.9|13374.3|13372.3|13374.8|13372.8|13372.3|13370.3|157
1682490000000|2023-04-26 06:20:00|13374.4|13372.4|13371.7|13369.7|13374.9|13372.9|13371.1|13369.1|192
1682490300000|2023-04-26 06:25:00|13371.8|13369.8|13372.5|13370.5|13372.9|13370.9|13371.1|13369.1|99
1682490600000|2023-04-26 06:30:00|13372.6|13370.6|13370.3|13368.3|13373|13370.7|13370.1|13368.1|155
1682490900000|2023-04-26 06:35:00|13370.2|13368.2|13367.3|13365.3|13370.7|13368.7|13366.7|13364.7|197
1682491200000|2023-04-26 06:40:00|13367.2|13365.2|13368|13366|13368|13366|13366.6|13364.6|163
1682491500000|2023-04-26 06:45:00|13367.9|13365.9|13367.9|13365.9|13368.6|13366.6|13366.8|13364.8|191
1682491800000|2023-04-26 06:50:00|13368|13366|13365.5|13363.5|13369.5|13367.5|13365.3|13363.3|185
1682492100000|2023-04-26 06:55:00|13365.4|13363.4|13364.6|13362.6|13365.5|13363.5|13362.9|13360.9|204
1682492400000|2023-04-26 07:00:00|13364.7|13362.7|13365.9|13363.9|13366.7|13364.7|13364.1|13362.1|191
1682492700000|2023-04-26 07:05:00|13366.1|13364.1|13367.6|13365.6|13367.7|13365.7|13364.4|13362.4|132
1682493000000|2023-04-26 07:10:00|13367.7|13365.7|13367.4|13365.4|13368.1|13366.1|13366.9|13364.9|128
1682493300000|2023-04-26 07:15:00|13367.5|13365.5|13361.5|13359.5|13367.7|13365.7|13361.4|13359.4|252
1682493600000|2023-04-26 07:20:00|13361.4|13359.4|13356.8|13354.8|13361.6|13359.6|13356.6|13354.6|222
1682493900000|2023-04-26 07:25:00|13356.7|13354.7|13353.6|13351.6|13356.7|13354.7|13353.6|13351.6|193
1682494200000|2023-04-26 07:30:00|13353.5|13351.5|13358|13356|13358|13356|13353.2|13351.2|159
1682494500000|2023-04-26 07:35:00|13357.9|13355.9|13357.9|13355.9|13358.1|13356.1|13355.3|13353.3|179
1682494800000|2023-04-26 07:40:00|13358|13356|13361|13359|13361|13359|13357.7|13355.7|99
1682495100000|2023-04-26 07:45:00|13360.9|13358.9|13361.8|13359.8|13362|13360|13360.9|13358.9|100
1682495400000|2023-04-26 07:50:00|13361.9|13359.9|13360.8|13358.8|13361.9|13359.9|13359.6|13357.6|119
1682495700000|2023-04-26 07:55:00|13360.7|13358.7|13358.6|13356.6|13361.6|13359.6|13357.7|13355.7|217
1682496000000|2023-04-26 08:00:00|13358.7|13356.7|13359.7|13357.7|13361.2|13359.2|13358.4|13356.4|238
1682496300000|2023-04-26 08:05:00|13359.6|13357.6|13361.5|13359.5|13361.9|13359.9|13359.6|13357.6|154
1682496600000|2023-04-26 08:10:00|13361.6|13359.6|13363.9|13361.9|13364|13362|13361.6|13359.6|110
1682496900000|2023-04-26 08:15:00|13363.8|13361.8|13362|13360|13363.9|13361.9|13361.9|13359.9|201
1682497200000|2023-04-26 08:20:00|13361.9|13359.9|13359.5|13357.5|13362.1|13360.1|13359.3|13357.3|179
1682497500000|2023-04-26 08:25:00|13359.4|13357.4|13353.1|13351.1|13359.7|13357.7|13353.1|13351.1|195
1682497800000|2023-04-26 08:30:00|13353|13351|13353.3|13351.3|13355.1|13353.1|13352.3|13350.3|209
1682498100000|2023-04-26 08:35:00|13353.5|13351.5|13353.9|13351.9|13354|13352|13352.2|13350.2|178
1682498400000|2023-04-26 08:40:00|13353.8|13351.8|13354.8|13352.8|13354.8|13352.8|13352.8|13350.8|131
1682498700000|2023-04-26 08:45:00|13354.7|13352.7|13353.3|13351.3|13354.8|13352.8|13353.2|13351.2|181
1682499000000|2023-04-26 08:50:00|13353.2|13351.2|13350.6|13348.6|13353.3|13351.3|13350.2|13348.2|149
1682499300000|2023-04-26 08:55:00|13350.5|13348.5|13347.8|13345.8|13350.5|13348.5|13346.4|13344.4|148
1682499600000|2023-04-26 09:00:00|13347.9|13345.9|13346.4|13344.4|13348.7|13346.7|13346.4|13344.4|119
1682499900000|2023-04-26 09:05:00|13346.5|13344.5|13346.7|13344.7|13346.9|13344.9|13345.3|13343.3|238
1682500200000|2023-04-26 09:10:00|13346.8|13344.8|13348.9|13346.9|13349.1|13347.1|13346.5|13344.5|96
1682500500000|2023-04-26 09:15:00|13349|13347|13349.4|13347.4|13350.3|13348.3|13348.4|13346.4|125
1682500800000|2023-04-26 09:20:00|13349.5|13347.5|13345.8|13343.8|13349.7|13347.7|13345.7|13343.7|137
1682501100000|2023-04-26 09:25:00|13345.7|13343.7|13351.4|13349.4|13351.6|13349.6|13345.6|13343.6|224
1682501400000|2023-04-26 09:30:00|13351.2|13349.2|13348|13346|13351.5|13349.5|13348|13346|167
1682501700000|2023-04-26 09:35:00|13348.1|13346.1|13348.3|13346.3|13350.7|13348.7|13347.4|13345.4|174
1682502000000|2023-04-26 09:40:00|13348.4|13346.4|13350.8|13348.8|13350.8|13348.8|13346|13344|178
1682502300000|2023-04-26 09:45:00|13350.9|13348.9|13349.8|13347.8|13350.9|13348.9|13349.5|13347.5|149
1682502600000|2023-04-26 09:50:00|13349.7|13347.7|13351.8|13349.8|13352.3|13350.3|13349.7|13347.7|215
1682502900000|2023-04-26 09:55:00|13351.7|13349.7|13349.8|13347.8|13352|13350|13349|13347|140
1682503200000|2023-04-26 10:00:00|13349.7|13347.7|13348.9|13346.9|13350.8|13347.8|13347|13345|217
1682503500000|2023-04-26 10:05:00|13348.8|13346.8|13347|13345|13348.9|13346.9|13345.3|13343.3|146
1682503800000|2023-04-26 10:10:00|13346.9|13344.9|13350.8|13348.8|13351.1|13349.1|13346.2|13344.2|158
1682504100000|2023-04-26 10:15:00|13350.7|13348.7|13350|13348|13352.4|13350.4|13349.7|13347.7|121
1682504400000|2023-04-26 10:20:00|13350.1|13348.1|13351.4|13349.4|13351.4|13349.4|13349.7|13347.7|143
1682504700000|2023-04-26 10:25:00|13351.3|13349.3|13346.9|13344.9|13351.5|13349.5|13346.8|13344.8|115
1682505000000|2023-04-26 10:30:00|13347|13345|13346.8|13344.8|13348.8|13346.8|13345.3|13343.3|118
1682505300000|2023-04-26 10:35:00|13346.9|13344.9|13347.5|13345.5|13347.5|13345.5|13346.4|13344.4|107
1682505600000|2023-04-26 10:40:00|13347.6|13345.6|13351.7|13348.2|13351.7|13349.7|13347.4|13345.4|147
1682505900000|2023-04-26 10:45:00|13351.6|13348.1|13348|13346|13351.7|13349.7|13347.5|13345.5|197
1682506200000|2023-04-26 10:50:00|13347.9|13345.9|13350.9|13348.9|13351.1|13349.1|13347.5|13345.5|170
1682506500000|2023-04-26 10:55:00|13351|13349|13352.1|13350.1|13352.5|13350.5|13350.3|13348.3|163
1682506800000|2023-04-26 11:00:00|13352.8|13349.3|13353.2|13351.2|13353.6|13351.6|13351.8|13349.2|128
1682507100000|2023-04-26 11:05:00|13353.1|13351.1|13354.3|13352.3|13355.7|13353.7|13353|13351|145
1682507400000|2023-04-26 11:10:00|13354.4|13352.4|13357.6|13355.6|13357.7|13355.7|13354.3|13352.3|204
1682507700000|2023-04-26 11:15:00|13357.5|13355.5|13353.8|13351.8|13357.6|13355.6|13353.5|13351.5|242
1682508000000|2023-04-26 11:20:00|13353.9|13351.9|13352.5|13350.5|13354.7|13352.7|13352.2|13350.2|279
1682508300000|2023-04-26 11:25:00|13352.6|13350.6|13350.4|13348.4|13352.8|13350.8|13348.7|13346.7|261
1682508600000|2023-04-26 11:30:00|13350.5|13348.5|13351.9|13349.9|13352.1|13350.1|13349|13347|208
1682508900000|2023-04-26 11:35:00|13351.8|13349.8|13353.4|13351.4|13354.3|13352.3|13351.8|13349.8|214
1682509200000|2023-04-26 11:40:00|13353.5|13351.5|13350|13348|13356.6|13354.6|13348.9|13346.5|422
1682509500000|2023-04-26 11:45:00|13349.9|13347.9|13353.9|13351.9|13353.9|13351.9|13349.2|13346.4|406
1682509800000|2023-04-26 11:50:00|13353.8|13351.8|13356.5|13354.5|13356.6|13354.6|13353.7|13351.7|218
1682510100000|2023-04-26 11:55:00|13356.6|13354.6|13357.4|13355.4|13357.7|13355.7|13354.7|13352.7|179
1682510400000|2023-04-26 12:00:00|13357.2|13355.2|13357|13355|13358.2|13356.2|13355.6|13353.6|249
1682510700000|2023-04-26 12:05:00|13357.1|13355.1|13357.9|13355.9|13358.3|13356.3|13356.7|13354.7|233
1682511000000|2023-04-26 12:10:00|13358|13356|13356.6|13354.6|13358.3|13356.3|13355.7|13353.7|225
1682511300000|2023-04-26 12:15:00|13356.7|13354.7|13355.6|13353.6|13358|13356|13355.4|13353.4|199
1682511600000|2023-04-26 12:20:00|13355.5|13353.5|13353.4|13351.4|13355.5|13353.5|13353|13351|217
1682511900000|2023-04-26 12:25:00|13353.3|13351.3|13353.2|13348.6|13354.4|13352|13352.7|13348.6|131
1682512200000|2023-04-26 12:30:00|13353.4|13348.8|13349|13347|13358.2|13354.7|13348.5|13345.5|374
1682512500000|2023-04-26 12:35:00|13348.9|13346.9|13351|13349|13352.8|13350.8|13348.7|13346.7|333
1682512800000|2023-04-26 12:40:00|13350.9|13348.9|13351.4|13349.4|13353|13351|13348.4|13346.4|261
1682513100000|2023-04-26 12:45:00|13351.3|13349.3|13351.2|13349.2|13351.9|13349.9|13349.6|13347.6|310
1682513400000|2023-04-26 12:50:00|13351.3|13349.3|13353.2|13351.2|13353.3|13351.3|13350.1|13348.1|259
1682513700000|2023-04-26 12:55:00|13353.1|13351.1|13349.7|13347.7|13354|13352|13349.2|13347.2|252
1682514000000|2023-04-26 13:00:00|13349.9|13347.9|13349.3|13347.3|13350.5|13348.5|13348.4|13346.4|240
1682514300000|2023-04-26 13:05:00|13349.2|13347.2|13348|13346|13350|13348|13347.7|13345.7|181
1682514600000|2023-04-26 13:10:00|13348.1|13346.1|13347.9|13345.9|13349.6|13347.6|13347.7|13345.7|183
1682514900000|2023-04-26 13:15:00|13347.8|13345.8|13346.8|13344.8|13349.2|13346.7|13346.4|13344.4|202
1682515200000|2023-04-26 13:20:00|13346.9|13344.9|13334.8|13331.3|13347.1|13345.1|13333.5|13330.8|352
1682515500000|2023-04-26 13:25:00|13334.6|13331.1|13337.3|13335.3|13338.8|13336.8|13331.7|13329.1|420
1682515800000|2023-04-26 13:30:00|13337.2|13335.2|13336.9|13334.9|13340.2|13337.9|13335.1|13333.1|350
1682516100000|2023-04-26 13:35:00|13336.8|13334.8|13339.1|13337.1|13339.4|13337.4|13336.4|13334.4|364
1682516400000|2023-04-26 13:40:00|13339.2|13337.2|13341.4|13339.4|13342|13340|13338.6|13336.6|301
1682516700000|2023-04-26 13:45:00|13341.5|13339.5|13337.7|13335.7|13341.5|13339.5|13336.7|13334.7|287
1682517000000|2023-04-26 13:50:00|13337.8|13335.8|13333|13331|13338.2|13336.2|13331.6|13329.6|294
1682517300000|2023-04-26 13:55:00|13333.2|13331.2|13336.5|13334.5|13338.1|13336.1|13333.2|13331.2|234
1682517600000|2023-04-26 14:00:00|13336.6|13334.6|13338.7|13336.7|13340.8|13338.8|13336.5|13334.5|207
1682517900000|2023-04-26 14:05:00|13338.6|13336.6|13339.2|13337.2|13339.3|13337.3|13335|13333|229
1682518200000|2023-04-26 14:10:00|13339.3|13337.3|13341.6|13339.6|13341.7|13339.7|13338.4|13336.4|190
1682518500000|2023-04-26 14:15:00|13341.7|13339.7|13344.4|13342.4|13346.7|13344.7|13341.7|13339.7|135
1682518800000|2023-04-26 14:20:00|13344.5|13342.5|13344.8|13342.8|13345|13343|13341.4|13339.4|295
1682519100000|2023-04-26 14:25:00|13344.7|13342.7|13345.1|13343.1|13345.1|13343.1|13342.8|13340.8|311
1682519400000|2023-04-26 14:30:00|13345.2|13343.2|13346.6|13344.6|13346.8|13344.8|13342.6|13340.6|211
1682519700000|2023-04-26 14:35:00|13346.7|13344.7|13347|13345|13348.1|13346.1|13346.4|13344.4|158
1682520000000|2023-04-26 14:40:00|13346.9|13344.9|13348.7|13346.7|13348.9|13346.9|13346.9|13344.9|155
1682520300000|2023-04-26 14:45:00|13348.6|13346.6|13349.9|13347.9|13351|13349|13348.4|13346.4|128
1682520600000|2023-04-26 14:50:00|13350|13348|13346.5|13344.5|13350.5|13348.5|13346.4|13344.4|218
1682520900000|2023-04-26 14:55:00|13346.6|13344.6|13336.3|13334.3|13346.6|13344.6|13336.3|13334.3|274
1682521200000|2023-04-26 15:00:00|13336.4|13334.4|13332.3|13328.8|13336.8|13334.8|13328.9|13326.9|296
1682521500000|2023-04-26 15:05:00|13332.2|13328.7|13338.1|13336.1|13338.2|13336.2|13331.8|13328.6|175
1682521800000|2023-04-26 15:10:00|13338.2|13336.2|13339.7|13337.7|13339.7|13337.7|13335.8|13333.8|162
1682522100000|2023-04-26 15:15:00|13339.9|13337.9|13338.6|13336.6|13344.4|13342.4|13338.5|13336.5|296
1682522400000|2023-04-26 15:20:00|13338.5|13336.5|13339.2|13337.2|13340|13338|13338.4|13336.4|185
1682522700000|2023-04-26 15:25:00|13339.3|13337.3|13338.9|13336.9|13341.3|13339.3|13338.3|13336.3|166
1682523000000|2023-04-26 15:30:00|13339|13337|13334.7|13332.7|13339.9|13337.9|13334.4|13332.4|253
1682523300000|2023-04-26 15:35:00|13334.8|13332.8|13337.1|13335.1|13337.2|13335.2|13334.6|13332.6|179
1682523600000|2023-04-26 15:40:00|13337|13335|13333.8|13331.8|13337.9|13335.9|13333.5|13331.5|212
1682523900000|2023-04-26 15:45:00|13333.9|13331.9|13335.3|13333.3|13335.3|13333.3|13333.4|13331.4|200
1682524200000|2023-04-26 15:50:00|13335.4|13333.4|13338.3|13336.3|13338.7|13336.3|13335|13333|254
1682524500000|2023-04-26 15:55:00|13338.4|13336.4|13341|13339|13341.3|13339.3|13335.7|13333|231
1682524800000|2023-04-26 16:00:00|13341.1|13339.1|13341|13339|13342.8|13339.9|13340.9|13337.8|147
1682525100000|2023-04-26 16:05:00|13340.9|13338.9|13342.9|13340.9|13345|13342.5|13340.5|13338.5|165
1682525400000|2023-04-26 16:10:00|13342.5|13340.5|13342|13340|13343|13341|13341.9|13339.9|136
1682525700000|2023-04-26 16:15:00|13342.1|13340.1|13348.4|13346.4|13348.7|13346.7|13341|13339|236
1682526000000|2023-04-26 16:20:00|13348.5|13346.5|13351.2|13349.2|13351.2|13349.2|13347.8|13345.8|222
1682526300000|2023-04-26 16:25:00|13351.3|13349.3|13353|13351|13353.1|13351.1|13350.7|13348.7|145
1682526600000|2023-04-26 16:30:00|13353.1|13351.1|13352.1|13350.1|13353.7|13351.7|13352|13350|108
1682526900000|2023-04-26 16:35:00|13352.2|13350.2|13355.4|13353.4|13355.4|13353.4|13352.2|13350.2|110
1682527200000|2023-04-26 16:40:00|13355.5|13353.5|13357.7|13355.7|13357.7|13355.7|13355.1|13353.1|98
1682527500000|2023-04-26 16:45:00|13357.6|13355.6|13356.2|13354.2|13358.6|13356.6|13356.2|13354.2|166
1682527800000|2023-04-26 16:50:00|13356.3|13354.3|13353.8|13351.8|13356.7|13354.7|13353|13351|181
1682528100000|2023-04-26 16:55:00|13353.9|13351.9|13353.3|13351.3|13354.8|13352.4|13353.3|13351.1|140
1682528400000|2023-04-26 17:00:00|13353.5|13351.5|13354.2|13352.2|13354.3|13352.3|13351.1|13349.1|160
1682528700000|2023-04-26 17:05:00|13354.1|13352.1|13354|13352|13354.3|13352.3|13353.3|13351.3|93
1682529000000|2023-04-26 17:10:00|13354.1|13352.1|13354.2|13352.2|13354.8|13352.8|13354|13352|96
1682529300000|2023-04-26 17:15:00|13354.3|13352.3|13355.5|13353.5|13355.6|13353.6|13354|13352|55
1682529600000|2023-04-26 17:20:00|13355.1|13353.1|13355.3|13353.3|13355.6|13353.6|13355.1|13353.1|61
1682529900000|2023-04-26 17:25:00|13355.4|13353.4|13354.3|13352.3|13355.6|13353.6|13354.2|13352.2|87
1682530200000|2023-04-26 17:30:00|13354.7|13352.7|13355.7|13353.7|13355.7|13353.7|13354.4|13352.4|44
1682530500000|2023-04-26 17:35:00|13355.8|13353.8|13356|13354|13356.9|13354.9|13355.7|13353.7|133
1682530800000|2023-04-26 17:40:00|13355.9|13353.9|13355.6|13353.6|13356.2|13354.2|13354.2|13352.2|130
1682531100000|2023-04-26 17:45:00|13355.3|13353.3|13356.4|13354.4|13356.6|13354.6|13354.2|13352.2|175
1682531400000|2023-04-26 17:50:00|13356.5|13354.5|13357.6|13355.6|13357.6|13355.6|13356.4|13354.4|160
1682531700000|2023-04-26 17:55:00|13357.4|13355.4|13356.8|13354.8|13357.6|13355.6|13356|13354|226
1682532000000|2023-04-26 18:00:00|13356.9|13354.9|13357|13355|13357.6|13355.6|13356.8|13354.8|133
1682532300000|2023-04-26 18:05:00|13357.1|13355.1|13357.6|13355.6|13357.6|13355.6|13356.9|13354.9|83
1682532600000|2023-04-26 18:10:00|13357.5|13355.5|13357.5|13355.5|13357.7|13355.7|13357.5|13355.5|39
1682532900000|2023-04-26 18:15:00|13357.6|13355.6|13358.7|13356.7|13358.8|13356.8|13357.5|13355.5|41
1682533200000|2023-04-26 18:20:00|13358.8|13356.8|13358.6|13356.6|13359.8|13357.8|13358.5|13356.5|67
1682533500000|2023-04-26 18:25:00|13358.5|13356.5|13358.6|13356.6|13359.4|13357.4|13357.2|13355.2|135
1682533800000|2023-04-26 18:30:00|13358.7|13356.7|13359.4|13357.4|13359.4|13357.4|13358.4|13356.4|74
1682534100000|2023-04-26 18:35:00|13359.5|13357.5|13357.9|13355.9|13359.6|13357.6|13356.2|13354.2|136
1682534400000|2023-04-26 18:40:00|13358|13356|13358.3|13356.3|13359.7|13357.7|13357.5|13355.5|214
1682534700000|2023-04-26 18:45:00|13358.2|13356.2|13358.6|13356.6|13359.4|13357.4|13357.9|13355.9|161
1682535000000|2023-04-26 18:50:00|13358.7|13356.7|13359.2|13357.2|13359.4|13357.4|13358.5|13356.5|101
1682535300000|2023-04-26 18:55:00|13359.1|13357.1|13356.8|13354.8|13359.2|13357.2|13355.1|13353.1|160
1682535600000|2023-04-26 19:00:00|13356.7|13354.7|13356.9|13354.9|13357.5|13355.5|13356.6|13354.6|127
1682535900000|2023-04-26 19:05:00|13356.8|13354.8|13355.8|13353.8|13356.9|13354.9|13354.7|13352.7|147
1682536200000|2023-04-26 19:10:00|13355.9|13353.9|13354.8|13352.8|13356.1|13354.1|13354.7|13352.7|94
1682536500000|2023-04-26 19:15:00|13354.9|13352.9|13355.1|13353.1|13356.4|13354.4|13354.8|13352.8|136
1682536800000|2023-04-26 19:20:00|13355.2|13353.2|13355.1|13353.1|13356.5|13353.9|13354.5|13352|118
1682537100000|2023-04-26 19:25:00|13355|13353|13356.8|13353.3|13357.1|13354.3|13354.9|13352.6|105
1682537400000|2023-04-26 19:30:00|13356.9|13353.4|13360|13356.5|13360.2|13357.3|13356.3|13352.8|84
1682537700000|2023-04-26 19:35:00|13359.9|13356.4|13360.6|13358.6|13361.3|13358.7|13359.1|13356.4|63
1682538000000|2023-04-26 19:40:00|13360.7|13358.7|13360.6|13358.6|13360.7|13358.7|13359.9|13357.9|64
1682538300000|2023-04-26 19:45:00|13360.7|13358.7|13360.5|13358.5|13360.7|13358.7|13360.2|13358.2|74
1682538600000|2023-04-26 19:50:00|13360.7|13358.7|13361.3|13359.3|13361.4|13359.4|13360.2|13358.2|50
1682538900000|2023-04-26 19:55:00|13361.2|13359.2|13361.1|13357.6|13361.2|13359.2|13358.8|13356.1|64
1682539200000|2023-04-26 20:00:00|13360.4|13358.4|13360.8|13358.8|13361.6|13358.9|13360.4|13357.9|34
1682539500000|2023-04-26 20:05:00|13360.9|13358.9|13361.8|13358.3|13361.9|13359|13360.8|13358.2|48
1682539800000|2023-04-26 20:10:00|13361.7|13358.2|13361.3|13357.8|13361.8|13358.3|13361.1|13357.6|32
1682540100000|2023-04-26 20:15:00|13361.4|13357.9|13360.5|13357|13361.4|13357.9|13360.5|13357|27
1682540400000|2023-04-26 20:20:00|13360.6|13357.1|13360.2|13356.7|13360.7|13358|13359.8|13356.6|26
1682540700000|2023-04-26 20:25:00|13360.1|13356.6|13360.4|13356.9|13361|13357.5|13359.9|13356.4|41
1682541000000|2023-04-26 20:30:00|13360.3|13356.8|13358.7|13356.7|13360.4|13356.9|13358.6|13355.6|27
1682541300000|2023-04-26 20:35:00|13358.6|13356.6|13359.3|13355.8|13359.3|13356.6|13358.5|13355|32
1682541600000|2023-04-26 20:40:00|13359.2|13355.7|13359.4|13355.9|13360.1|13356.6|13359.2|13355.7|22
1682541900000|2023-04-26 20:45:00|13359.3|13355.8|13358.5|13355|13359.3|13355.8|13358.1|13354.6|59
1682542200000|2023-04-26 20:50:00|13358.4|13354.9|13358|13354.5|13358.9|13355.4|13358|13354.5|45
1682542500000|2023-04-26 20:55:00|13358.1|13354.6|13359.6|13351.3|13359.6|13354.6|13356.3|13350.9|83
1682542800000|2023-04-26 21:00:00|13360.7|13351.9|13359.8|13352.6|13362.1|13352.6|13359.8|13351.2|23
1682543100000|2023-04-26 21:05:00|13360.3|13351.8|13361.3|13352|13362.5|13352|13360.3|13350.4|18
1682543400000|2023-04-26 21:10:00|13362.2|13351.9|13361.8|13350.8|13362.3|13352|13361.8|13350.6|25
1682543700000|2023-04-26 21:15:00|13361.1|13351.9|13361.6|13351.2|13362.2|13352.2|13360.8|13350.5|9
1682544000000|2023-04-26 21:20:00|13361.7|13351.4|13361.3|13351.8|13362.5|13351.8|13361.3|13349.7|12
1682544300000|2023-04-26 21:25:00|13361.4|13350.6|13361|13352|13362.3|13352.1|13361|13350.6|11
1682544600000|2023-04-26 21:30:00|13361.1|13351.9|13361|13351.8|13361.9|13351.9|13361|13350.6|19
1682544900000|2023-04-26 21:35:00|13361.1|13351.1|13360.7|13351.9|13362.2|13352|13360.7|13350.3|19
1682545200000|2023-04-26 21:40:00|13360.8|13351.8|13360.7|13351.9|13362.1|13352.5|13360.2|13350|72
1682545500000|2023-04-26 21:45:00|13360.8|13351.4|13360.8|13351.4|13362.3|13352.3|13360.7|13349.6|22
1682545800000|2023-04-26 21:50:00|13361.7|13351|13360.9|13351.5|13362.8|13352|13360.7|13348.4|32
1682546100000|2023-04-26 21:55:00|13361|13351.6|13359.6|13351|13361.1|13353.8|13359.4|13350.7|16
1682546400000|2023-04-26 22:00:00|13359.2|13352.8|13358.9|13353.6|13360.7|13354.8|13358.5|13352|67
1682546700000|2023-04-26 22:05:00|13359|13353.8|13359.6|13354.7|13360.6|13355.4|13358.6|13351.7|71
1682547000000|2023-04-26 22:10:00|13359.3|13354.9|13359.4|13355.5|13360.5|13355.6|13359.1|13353.9|82
1682547300000|2023-04-26 22:15:00|13359.5|13355.4|13358.9|13354.6|13360.3|13355.5|13358.8|13354.3|71
1682547600000|2023-04-26 22:20:00|13358.8|13354.7|13357.1|13353.5|13358.9|13355.1|13357|13353.3|55
1682547900000|2023-04-26 22:25:00|13357|13353.6|13357.3|13353.8|13357.4|13353.9|13356.1|13352.6|41
1682548200000|2023-04-26 22:30:00|13357.1|13353.6|13356.5|13353|13357.3|13353.8|13356.5|13353|50
1682548500000|2023-04-26 22:35:00|13356.7|13353.2|13356.1|13352.6|13357.1|13353.6|13355.6|13352.3|36
1682548800000|2023-04-26 22:40:00|13356.3|13352.8|13356.3|13352.8|13356.5|13353.7|13355.5|13352.6|26
1682549100000|2023-04-26 22:45:00|13356.5|13353|13356.7|13353.2|13357.3|13353.8|13355.4|13352.8|36
1682549400000|2023-04-26 22:50:00|13356.5|13353|13356.4|13352.9|13356.8|13353.9|13355.9|13352.9|28
1682549700000|2023-04-26 22:55:00|13356.5|13353|13355.4|13353.4|13356.7|13353.9|13355.4|13352.5|37
1682550000000|2023-04-26 23:00:00|13355.5|13353.5|13355.3|13353.3|13356.5|13353.5|13355.2|13352.6|38
1682550300000|2023-04-26 23:05:00|13355.2|13353.2|13356|13352.5|13356.1|13353.3|13355.2|13352.3|31
1682550600000|2023-04-26 23:10:00|13355.9|13352.4|13354|13350.5|13356|13352.5|13354|13350.5|44
1682550900000|2023-04-26 23:15:00|13354.1|13350.6|13353.3|13349.8|13354.1|13351.3|13352.1|13349.5|36
1682551200000|2023-04-26 23:20:00|13353.4|13349.9|13352.5|13349|13353.6|13350.1|13352.5|13349|40
1682551500000|2023-04-26 23:25:00|13352.4|13348.9|13352.6|13349.1|13353|13350|13351.3|13348.4|49
1682551800000|2023-04-26 23:30:00|13352.5|13349|13351.8|13349.8|13352.7|13349.8|13351.5|13348.6|70
1682552100000|2023-04-26 23:35:00|13351.7|13349.7|13351.3|13349.3|13352.5|13349.7|13351.2|13348.5|78
1682552400000|2023-04-26 23:40:00|13351.4|13349.4|13350.8|13348.8|13352.1|13349.4|13350.3|13348.3|75
1682552700000|2023-04-26 23:45:00|13350.7|13348.7|13350.8|13348.8|13351.7|13348.9|13350.2|13347.5|36
1682553000000|2023-04-26 23:50:00|13350.7|13348.7|13351.1|13349.1|13351.1|13349.1|13350|13348|66
1682553300000|2023-04-26 23:55:00|13351|13349|13351.2|13349.2|13351.2|13349.2|13351|13349|37
1682553600000|2023-04-27 00:00:00|13351.1|13349.1|13351.4|13347.9|13352.7|13350.7|13348.8|13346.8|172
1682553900000|2023-04-27 00:05:00|13351.5|13348|13352.6|13350.6|13352.8|13350.7|13350.7|13347.8|138
1682554200000|2023-04-27 00:10:00|13352.7|13350.7|13350.8|13348.8|13352.9|13350.9|13350.4|13348.4|127
1682554500000|2023-04-27 00:15:00|13350.7|13348.7|13352.4|13350.4|13352.5|13350.5|13350.7|13348.7|85
1682554800000|2023-04-27 00:20:00|13352.5|13350.5|13353.7|13351.7|13353.9|13351.9|13352.1|13350.1|84
1682555100000|2023-04-27 00:25:00|13353.6|13351.6|13353.3|13351.3|13354.6|13352.6|13353.1|13351.1|84
1682555400000|2023-04-27 00:30:00|13353.4|13351.4|13353.9|13351.9|13354|13352|13352.4|13350.4|139
1682555700000|2023-04-27 00:35:00|13354|13352|13354|13352|13354|13352|13353.3|13351.3|76
1682556000000|2023-04-27 00:40:00|13354.1|13352.1|13355.5|13353.5|13355.6|13353.6|13353.9|13351.9|120
1682556300000|2023-04-27 00:45:00|13355.4|13353.4|13355.6|13353.6|13355.6|13353.6|13354.7|13352.7|81
1682556600000|2023-04-27 00:50:00|13355.5|13353.5|13354.3|13352.3|13355.7|13353.7|13354.2|13352.2|110
1682556900000|2023-04-27 00:55:00|13354.4|13352.4|13354.3|13352.3|13355.4|13353.4|13354.3|13352.3|131
1682557200000|2023-04-27 01:00:00|13354.2|13352.2|13356.6|13354.6|13356.6|13354.6|13353.4|13351.4|76
1682557500000|2023-04-27 01:05:00|13356.7|13354.7|13357.6|13355.6|13357.8|13355.8|13356.7|13354.7|54
1682557800000|2023-04-27 01:10:00|13357.5|13355.5|13360.3|13358.3|13360.3|13358.3|13357.5|13355.5|93
1682558100000|2023-04-27 01:15:00|13360.2|13358.2|13358.5|13356.5|13360.7|13358.7|13358.5|13356.5|84
1682558400000|2023-04-27 01:20:00|13358.4|13356.4|13357.5|13355.5|13358.9|13356.9|13357.4|13355.4|51
1682558700000|2023-04-27 01:25:00|13357.6|13355.6|13357.9|13355.9|13358.3|13356.3|13357|13355|105
1682559000000|2023-04-27 01:30:00|13357.7|13355.7|13353.9|13351.9|13358.5|13356.5|13353.8|13351.8|102
1682559300000|2023-04-27 01:35:00|13353.8|13351.8|13355.6|13353.6|13355.6|13353.6|13352.3|13350.3|160
1682559600000|2023-04-27 01:40:00|13355.5|13353.5|13354.5|13352.5|13355.6|13353.6|13354.5|13352.5|92
1682559900000|2023-04-27 01:45:00|13354.4|13352.4|13353.5|13351.5|13355|13353|13352.9|13350.9|89
1682560200000|2023-04-27 01:50:00|13353.4|13351.4|13354.6|13352.6|13355.6|13353.6|13353.3|13351.3|134
1682560500000|2023-04-27 01:55:00|13354.7|13352.7|13354.3|13352.3|13355|13353|13353.6|13351.6|134
1682560800000|2023-04-27 02:00:00|13354.7|13352.7|13356.7|13354.7|13356.7|13354.7|13354.7|13352.7|121
1682561100000|2023-04-27 02:05:00|13356.6|13354.6|13357.3|13355.3|13358.3|13356.3|13355.7|13353.7|119
1682561400000|2023-04-27 02:10:00|13357.4|13355.4|13355.3|13353.3|13357.4|13355.4|13355|13353|81
1682561700000|2023-04-27 02:15:00|13355.4|13353.4|13354.3|13352.3|13355.5|13353.5|13354.3|13352.3|57
1682562000000|2023-04-27 02:20:00|13354.1|13352.1|13351.3|13349.3|13354.3|13352.3|13351.3|13349.3|81
1682562300000|2023-04-27 02:25:00|13350.8|13348.8|13353.6|13350.1|13353.7|13351|13350.4|13348.4|154
1682562600000|2023-04-27 02:30:00|13353.5|13350|13350.7|13348.7|13353.5|13350.6|13350.5|13348.5|114
1682562900000|2023-04-27 02:35:00|13350.8|13348.8|13351.1|13349.1|13353.7|13351.7|13350.7|13348.3|110
1682563200000|2023-04-27 02:40:00|13351|13349|13349.3|13347.3|13351.2|13349.2|13349.1|13347.1|72
1682563500000|2023-04-27 02:45:00|13349.2|13347.2|13348.1|13346.1|13349.4|13347.4|13347.3|13345.3|85
1682563800000|2023-04-27 02:50:00|13348|13346|13348.4|13346.4|13348.6|13346.6|13348|13346|101
1682564100000|2023-04-27 02:55:00|13348.5|13346.5|13347.8|13345.8|13348.5|13346.5|13347.4|13345.4|118
1682564400000|2023-04-27 03:00:00|13347.7|13345.7|13346.3|13344.3|13347.8|13345.8|13345.8|13343.8|103
1682564700000|2023-04-27 03:05:00|13346.2|13344.2|13348.6|13346.6|13348.7|13346.7|13346.2|13344.2|96
1682565000000|2023-04-27 03:10:00|13348.5|13346.5|13345|13343|13348.5|13346.5|13344.8|13342.8|81
1682565300000|2023-04-27 03:15:00|13344.9|13342.9|13347.9|13345.9|13348|13346|13343.7|13341.7|160
1682565600000|2023-04-27 03:20:00|13348|13346|13350.5|13348.5|13350.5|13348.5|13347.9|13345.9|105
1682565900000|2023-04-27 03:25:00|13350.6|13348.6|13352.8|13350.8|13352.8|13350.8|13350.2|13348.2|61
1682566200000|2023-04-27 03:30:00|13352.7|13350.7|13353.5|13351.5|13354.8|13352.8|13352.6|13350.6|99
1682566500000|2023-04-27 03:35:00|13353.3|13351.3|13354.6|13352.6|13354.7|13352.7|13353.1|13351.1|89
1682566800000|2023-04-27 03:40:00|13354.7|13352.7|13355.7|13353.7|13355.9|13353.9|13354.6|13352.6|50
1682567100000|2023-04-27 03:45:00|13355.8|13353.8|13356.1|13354.1|13356.7|13354.7|13355.6|13353.6|74
1682567400000|2023-04-27 03:50:00|13356|13354|13356.7|13354.7|13356.8|13354.8|13355.9|13353.9|81
1682567700000|2023-04-27 03:55:00|13356.8|13354.8|13356.5|13354.5|13356.9|13354.9|13356.1|13354.1|87
1682568000000|2023-04-27 04:00:00|13356.6|13354.6|13356.1|13354.1|13356.7|13354.7|13356|13354|94
1682568300000|2023-04-27 04:05:00|13356|13354|13357.5|13355.5|13357.7|13355.7|13355.7|13353.7|50
1682568600000|2023-04-27 04:10:00|13357.6|13355.6|13357.3|13355.3|13357.6|13355.6|13357.3|13355.3|45
1682568900000|2023-04-27 04:15:00|13357.4|13355.4|13356.2|13354.2|13357.4|13355.4|13356.1|13354.1|42
1682569200000|2023-04-27 04:20:00|13356.1|13354.1|13354.9|13352.9|13356.3|13354.3|13354.2|13352.2|55
1682569500000|2023-04-27 04:25:00|13354.8|13352.8|13354.6|13352.6|13355|13353|13354.6|13352.6|75
1682569800000|2023-04-27 04:30:00|13354.7|13352.7|13354.7|13352.7|13355|13353|13354.3|13352.3|74
1682570100000|2023-04-27 04:35:00|13354.8|13352.8|13355.3|13353.3|13355.3|13353.3|13352.9|13350.9|71
1682570400000|2023-04-27 04:40:00|13355.4|13353.4|13355|13353|13356|13354|13355|13353|68
1682570700000|2023-04-27 04:45:00|13355.1|13353.1|13355.6|13353.6|13355.6|13353.6|13354.9|13352.9|50
1682571000000|2023-04-27 04:50:00|13355.5|13353.5|13354.3|13352.3|13355.9|13353.9|13354|13352|83
1682571300000|2023-04-27 04:55:00|13354.4|13352.4|13355.4|13353.4|13355.4|13353.4|13353.5|13351.5|89
1682571600000|2023-04-27 05:00:00|13355.5|13353.5|13355.6|13353.6|13356.3|13354.3|13354.6|13352.6|79
1682571900000|2023-04-27 05:05:00|13355.5|13353.5|13354.5|13352.5|13355.9|13353.9|13354.2|13352.2|66
1682572200000|2023-04-27 05:10:00|13354.4|13352.4|13351.9|13349.9|13354.5|13352.5|13351.7|13349.7|137
1682572500000|2023-04-27 05:15:00|13352|13350|13353|13351|13353.1|13351.1|13351.8|13349.8|73
1682572800000|2023-04-27 05:20:00|13353.1|13351.1|13351.5|13349.5|13354.3|13352.3|13351.5|13349.5|120
1682573100000|2023-04-27 05:25:00|13351.4|13349.4|13349.7|13347.7|13351.8|13349.8|13349.6|13347.6|79
1682573400000|2023-04-27 05:30:00|13349.5|13347.5|13346|13344|13349.5|13347.5|13345.2|13343.2|138
1682573700000|2023-04-27 05:35:00|13346.1|13344.1|13345.3|13343.3|13346.6|13344.5|13345.1|13342.8|104
1682574000000|2023-04-27 05:40:00|13345.2|13343.2|13340.3|13338.3|13346.2|13344.2|13340.3|13337.1|136
1682574300000|2023-04-27 05:45:00|13340.2|13338.2|13345.4|13343.4|13345.5|13343.5|13340.2|13337.7|172
1682574600000|2023-04-27 05:50:00|13345.5|13343.5|13347.7|13345.7|13347.8|13345.8|13345.5|13343.5|100
1682574900000|2023-04-27 05:55:00|13347.6|13345.6|13345.6|13343.6|13347.9|13345.9|13345.6|13343.6|127
1682575200000|2023-04-27 06:00:00|13345.5|13343.5|13345.4|13343.4|13345.9|13343.9|13344.3|13342.3|154
1682575500000|2023-04-27 06:05:00|13345.5|13343.5|13344.4|13342.4|13345.5|13343.5|13344.3|13342.3|123
1682575800000|2023-04-27 06:10:00|13344.3|13342.3|13346.3|13344.3|13346.5|13344.5|13344.3|13342.3|141
1682576100000|2023-04-27 06:15:00|13346.4|13344.4|13343.3|13341.3|13346.6|13344.6|13343.3|13341.3|155
1682576400000|2023-04-27 06:20:00|13343.2|13341.2|13344.6|13342.6|13344.9|13342.9|13340.2|13338.2|181
1682576700000|2023-04-27 06:25:00|13344.7|13342.7|13346.7|13344.7|13346.8|13344.8|13344|13342|155
1682577000000|2023-04-27 06:30:00|13346.8|13344.8|13347.8|13345.8|13347.8|13345.8|13346.4|13344.4|87
1682577300000|2023-04-27 06:35:00|13348.5|13346.5|13345.3|13343.3|13348.9|13346.9|13345.2|13343.2|135
1682577600000|2023-04-27 06:40:00|13345.2|13343.2|13346.7|13344.7|13347.6|13345.6|13345|13343|89
1682577900000|2023-04-27 06:45:00|13346.8|13344.8|13346.1|13344.1|13349|13347|13346.1|13344.1|136
1682578200000|2023-04-27 06:50:00|13346|13344|13343.3|13341.3|13346.3|13344.3|13342.7|13340.7|149
1682578500000|2023-04-27 06:55:00|13343.2|13341.2|13345.6|13343.6|13345.8|13343.8|13342.7|13340.7|118
1682578800000|2023-04-27 07:00:00|13345.5|13343.5|13348.1|13346.1|13349.5|13347.5|13345.5|13343.5|172
1682579100000|2023-04-27 07:05:00|13348|13346|13350.9|13348.9|13352|13350|13347.8|13345.8|213
1682579400000|2023-04-27 07:10:00|13351|13349|13349.6|13347.6|13351.8|13349.8|13349.3|13347.3|188
1682579700000|2023-04-27 07:15:00|13349.7|13347.7|13350.5|13348.5|13351.1|13349.1|13348.5|13346.5|250
1682580000000|2023-04-27 07:20:00|13350.4|13348.4|13353.6|13351.6|13353.6|13351.6|13350.2|13348.2|159
1682580300000|2023-04-27 07:25:00|13353.7|13351.7|13355.7|13353.7|13356|13354|13353.6|13351.6|122
1682580600000|2023-04-27 07:30:00|13355.6|13353.6|13352.3|13350.3|13356|13354|13352.3|13350.3|148
1682580900000|2023-04-27 07:35:00|13352.2|13350.2|13354|13352|13355.9|13353.9|13352.2|13350.2|162
1682581200000|2023-04-27 07:40:00|13353.9|13351.9|13351.7|13349.7|13354.2|13352.2|13351.3|13349.3|150
1682581500000|2023-04-27 07:45:00|13351.6|13349.6|13352|13350|13352.7|13350.7|13351.4|13349.4|143
1682581800000|2023-04-27 07:50:00|13352.1|13350.1|13354.6|13352.6|13355.7|13353.7|13351.9|13349.9|164
1682582100000|2023-04-27 07:55:00|13354.5|13352.5|13355.7|13353.7|13355.8|13353.8|13353.8|13351.8|174
1682582400000|2023-04-27 08:00:00|13355.6|13353.6|13358.7|13356.7|13358.7|13356.7|13355|13353|148
1682582700000|2023-04-27 08:05:00|13358.6|13356.6|13356.6|13354.6|13358.7|13356.7|13355.7|13353.7|231
1682583000000|2023-04-27 08:10:00|13356.5|13354.5|13354.3|13352.3|13356.7|13354.7|13354.2|13352.2|180
1682583300000|2023-04-27 08:15:00|13354.4|13352.4|13355.4|13353.4|13355.7|13353.7|13353.3|13351.3|132
1682583600000|2023-04-27 08:20:00|13355.5|13353.5|13356.5|13354.5|13356.7|13354.7|13354.9|13352.9|189
1682583900000|2023-04-27 08:25:00|13356.6|13354.6|13356|13354|13357.5|13355.5|13355.8|13353.8|180
1682584200000|2023-04-27 08:30:00|13355.9|13353.9|13351.3|13349.3|13356.2|13354.2|13350.7|13348.7|223
1682584500000|2023-04-27 08:35:00|13351.2|13349.2|13351.6|13349.6|13352.4|13350.4|13350.3|13348.3|135
1682584800000|2023-04-27 08:40:00|13351.7|13349.7|13354.3|13352.3|13354.6|13352.6|13351.7|13349.7|138
1682585100000|2023-04-27 08:45:00|13354.2|13352.2|13354.8|13352.8|13355|13353|13354|13352|149
1682585400000|2023-04-27 08:50:00|13354.7|13352.7|13352.2|13350.2|13355.2|13353.2|13351.7|13349.7|152
1682585700000|2023-04-27 08:55:00|13352.1|13350.1|13354.2|13352.2|13354.4|13352.4|13352|13350|129
1682586000000|2023-04-27 09:00:00|13354.1|13352.1|13357|13355|13357|13355|13354.1|13352.1|139
1682586300000|2023-04-27 09:05:00|13356.9|13354.9|13355.2|13353.2|13357|13355|13354.7|13352.7|105
1682586600000|2023-04-27 09:10:00|13355.1|13353.1|13354.7|13352.7|13356.7|13354.7|13354.4|13352.4|138
1682586900000|2023-04-27 09:15:00|13354.8|13352.8|13357.2|13355.2|13357.5|13355.5|13354.4|13352.4|146
1682587200000|2023-04-27 09:20:00|13357.1|13355.1|13358|13356|13358|13356|13357|13355|114
1682587500000|2023-04-27 09:25:00|13357.9|13355.9|13358.8|13356.8|13359|13357|13357.7|13355.7|85
1682587800000|2023-04-27 09:30:00|13358.7|13356.7|13358.4|13356.4|13358.9|13356.9|13357.8|13355.8|103
1682588100000|2023-04-27 09:35:00|13358.3|13356.3|13357.9|13355.9|13358.9|13356.9|13357.5|13355.5|145
1682588400000|2023-04-27 09:40:00|13358|13356|13360.8|13358.8|13360.9|13358.9|13357.9|13355.9|120
1682588700000|2023-04-27 09:45:00|13360.7|13358.7|13362.2|13360.2|13362.9|13360.9|13360.4|13358.4|139
1682589000000|2023-04-27 09:50:00|13362.3|13360.3|13363.9|13361.9|13364.1|13362.1|13362.1|13360.1|106
1682589300000|2023-04-27 09:55:00|13364|13362|13363.9|13361.9|13365|13363|13363.4|13361.4|132
1682589600000|2023-04-27 10:00:00|13364|13362|13364.8|13362.8|13364.9|13362.9|13363.2|13361.2|148
1682589900000|2023-04-27 10:05:00|13364.7|13362.7|13364.8|13362.8|13365.7|13363.7|13364.3|13362.3|110
1682590200000|2023-04-27 10:10:00|13364.7|13362.7|13363.9|13361.9|13365|13363|13363.6|13361.6|159
1682590500000|2023-04-27 10:15:00|13363.8|13361.8|13361.7|13359.7|13364|13362|13360.9|13358.9|150
1682590800000|2023-04-27 10:20:00|13361.8|13359.8|13362|13360|13363|13361|13361.6|13359.6|160
1682591100000|2023-04-27 10:25:00|13361.9|13359.9|13361.7|13359.7|13364.2|13362.2|13361.2|13359.2|214
1682591400000|2023-04-27 10:30:00|13361.5|13359.5|13359.8|13357.8|13361.7|13359.7|13359.3|13357.3|186
1682591700000|2023-04-27 10:35:00|13359.9|13357.9|13358.9|13356.9|13360.4|13358.4|13358.8|13356.8|191
1682592000000|2023-04-27 10:40:00|13359|13357|13360.3|13358.3|13361|13359|13359|13357|158
1682592300000|2023-04-27 10:45:00|13360.2|13358.2|13355.8|13353.8|13360.3|13358.3|13355.7|13353.7|159
1682592600000|2023-04-27 10:50:00|13355.7|13353.7|13356.3|13354.3|13357.7|13355.7|13355.6|13353.6|157
1682592900000|2023-04-27 10:55:00|13356.2|13354.2|13357.1|13355.1|13358.5|13356.1|13355.5|13353.5|203
1682593200000|2023-04-27 11:00:00|13357.2|13355.2|13356.4|13354.4|13357.3|13355.3|13354.3|13352.3|167
1682593500000|2023-04-27 11:05:00|13356.3|13354.3|13354.5|13352.5|13356.8|13354.8|13354.3|13352.3|108
1682593800000|2023-04-27 11:10:00|13354.4|13352.4|13355.7|13353.7|13356.5|13354.5|13354.3|13352.3|128
1682594100000|2023-04-27 11:15:00|13355.8|13353.8|13355.3|13353.3|13357.8|13355.8|13355.2|13353.2|143
1682594400000|2023-04-27 11:20:00|13355.4|13353.4|13358.5|13356.5|13358.6|13356.6|13355.4|13353.4|162
1682594700000|2023-04-27 11:25:00|13358.6|13356.6|13361.1|13359.1|13361.1|13359.1|13357.8|13355.8|130
1682595000000|2023-04-27 11:30:00|13360.9|13358.9|13360.3|13358.3|13361|13359|13358.3|13356.3|103
1682595300000|2023-04-27 11:35:00|13360.2|13358.2|13358.3|13356.3|13360.9|13358.9|13358.1|13356.1|168
1682595600000|2023-04-27 11:40:00|13358.2|13356.2|13362.1|13360.1|13362.9|13360.9|13358.1|13356.1|169
1682595900000|2023-04-27 11:45:00|13362|13360|13364.6|13362.6|13364.6|13362.6|13362|13360|125
1682596200000|2023-04-27 11:50:00|13364.5|13362.5|13364.7|13362.7|13364.9|13362.9|13363.7|13361.7|107
1682596500000|2023-04-27 11:55:00|13364.8|13362.8|13365.8|13363.8|13365.8|13363.8|13364.1|13362.1|127
1682596800000|2023-04-27 12:00:00|13365.6|13363.6|13362.3|13360.3|13365.9|13363.9|13361.9|13359.5|202
1682597100000|2023-04-27 12:05:00|13362.4|13360.4|13358.9|13356.9|13362.4|13360.4|13358.8|13356.8|205
1682597400000|2023-04-27 12:10:00|13359|13357|13358.9|13356.9|13359.7|13357.7|13358.4|13356.4|122
1682597700000|2023-04-27 12:15:00|13358.8|13356.8|13357.8|13355.8|13358.8|13356.8|13356.5|13354.5|151
1682598000000|2023-04-27 12:20:00|13357.7|13355.7|13360.5|13358.5|13360.7|13358.7|13356.5|13354.5|149
1682598300000|2023-04-27 12:25:00|13360.8|13358.8|13365.6|13354.2|13365.6|13360.2|13360.6|13354.2|187
1682598600000|2023-04-27 12:30:00|13365.5|13353.8|13370.5|13367|13370.8|13368|13360.4|13353.7|439
1682598900000|2023-04-27 12:35:00|13370.6|13367.1|13370.9|13368.9|13373.1|13371.1|13369.5|13366.5|313
1682599200000|2023-04-27 12:40:00|13370.8|13368.8|13373.9|13371.9|13374.2|13372.2|13369.5|13367.5|300
1682599500000|2023-04-27 12:45:00|13373.8|13371.8|13368.6|13366.6|13375|13373|13368.6|13366.6|307
1682599800000|2023-04-27 12:50:00|13368.5|13366.5|13373.4|13371.4|13374.4|13372.4|13368.5|13366.5|268
1682600100000|2023-04-27 12:55:00|13373.5|13371.5|13370.7|13368.7|13376.1|13374.1|13370.7|13368.7|276
1682600400000|2023-04-27 13:00:00|13370.6|13368.6|13370.2|13368.2|13370.9|13368.9|13365.6|13363.6|340
1682600700000|2023-04-27 13:05:00|13370.3|13368.3|13371.6|13369.6|13373.3|13371.3|13369.7|13367.7|293
1682601000000|2023-04-27 13:10:00|13371.7|13369.7|13375.1|13373.1|13375.8|13373.8|13371.6|13369.6|279
1682601300000|2023-04-27 13:15:00|13375.2|13373.2|13375.5|13373.5|13376.6|13374.6|13373.2|13371.2|261
1682601600000|2023-04-27 13:20:00|13375.6|13373.6|13373.1|13371.1|13376.1|13374.1|13372.6|13370.6|243
1682601900000|2023-04-27 13:25:00|13373.2|13371.2|13375.6|13373.6|13375.6|13373.6|13371.3|13369.3|225
1682602200000|2023-04-27 13:30:00|13375.5|13373.5|13370.5|13368.5|13375.8|13373.8|13370.2|13368.2|256
1682602500000|2023-04-27 13:35:00|13370.6|13368.6|13375.4|13373.4|13376.1|13374.1|13370.5|13368.5|291
1682602800000|2023-04-27 13:40:00|13375.5|13373.5|13378.7|13376.7|13378.9|13376.9|13375.4|13373.4|222
1682603100000|2023-04-27 13:45:00|13378.8|13376.8|13376.5|13374.5|13379.1|13377.1|13376|13374|242
1682603400000|2023-04-27 13:50:00|13376.4|13374.4|13373.7|13371.7|13376.4|13374.4|13373.4|13371.4|226
1682603700000|2023-04-27 13:55:00|13373.6|13371.6|13371.2|13369.2|13373.8|13371.8|13368.6|13366.6|182
1682604000000|2023-04-27 14:00:00|13371.1|13369.1|13369.8|13367.8|13372.1|13370.1|13368.3|13366.3|232
1682604300000|2023-04-27 14:05:00|13369.9|13367.9|13366.8|13364.8|13369.9|13367.9|13365.3|13363.3|269
1682604600000|2023-04-27 14:10:00|13366.6|13364.6|13363.2|13361.2|13367.2|13365.2|13363.1|13361.1|207
1682604900000|2023-04-27 14:15:00|13363.1|13361.1|13367.5|13365.5|13367.5|13365.5|13360.5|13358.5|239
1682605200000|2023-04-27 14:20:00|13367.6|13365.6|13368.2|13366.2|13368.9|13366.9|13366|13364|240
1682605500000|2023-04-27 14:25:00|13368.3|13366.3|13371.8|13369.8|13372.4|13370.4|13368.3|13366.3|220
1682605800000|2023-04-27 14:30:00|13371.9|13369.9|13370.5|13368.5|13372.1|13370.1|13368.4|13366.4|219
1682606100000|2023-04-27 14:35:00|13370.4|13368.4|13367.5|13365.5|13372.1|13370.1|13366.4|13364.4|212
1682606400000|2023-04-27 14:40:00|13367.4|13365.4|13371.6|13369.6|13372.3|13370.3|13367.3|13365.3|205
1682606700000|2023-04-27 14:45:00|13371.5|13369.5|13368.5|13366.5|13371.6|13369.6|13368.5|13366.5|258
1682607000000|2023-04-27 14:50:00|13368.6|13366.6|13369.9|13367.9|13373.3|13371.3|13368.4|13366.4|167
1682607300000|2023-04-27 14:55:00|13370|13368|13371.9|13369.9|13373.2|13371.2|13369.9|13367.9|149
1682607600000|2023-04-27 15:00:00|13372|13370|13371.8|13369.8|13373.1|13371.1|13370.1|13367.8|213
1682607900000|2023-04-27 15:05:00|13371.9|13369.9|13370|13368|13371.9|13369.9|13368.7|13366.7|216
1682608200000|2023-04-27 15:10:00|13369.9|13367.9|13366.8|13364.8|13370.9|13368.9|13366.4|13364.4|118
1682608500000|2023-04-27 15:15:00|13366.5|13364.5|13363.7|13361.7|13366.8|13364.8|13363.3|13361.3|190
1682608800000|2023-04-27 15:20:00|13363.8|13361.8|13361.7|13359.7|13364.1|13362.1|13361.7|13359.7|127
1682609100000|2023-04-27 15:25:00|13361.6|13359.6|13358.5|13355|13361.6|13359.6|13357.8|13354.9|160
1682609400000|2023-04-27 15:30:00|13357.9|13355.9|13360|13358|13360.2|13358.2|13357.7|13355.7|142
1682609700000|2023-04-27 15:35:00|13359.9|13357.9|13359.9|13357.9|13361.5|13359.5|13359.4|13357.4|141
1682610000000|2023-04-27 15:40:00|13360|13358|13360.9|13358.9|13361.4|13359.4|13359.7|13357.7|118
1682610300000|2023-04-27 15:45:00|13360.7|13358.7|13360.1|13358.1|13361.5|13359.5|13360|13357.3|170
1682610600000|2023-04-27 15:50:00|13360.2|13358.2|13362.2|13360.2|13362.7|13360.7|13360.2|13358.2|107
1682610900000|2023-04-27 15:55:00|13362.3|13360.3|13363.6|13361.6|13364|13362|13361.2|13359.2|106
1682611200000|2023-04-27 16:00:00|13363.5|13361.5|13360.9|13358.9|13363.5|13361.5|13359.6|13357.6|161
1682611500000|2023-04-27 16:05:00|13361|13359|13359.1|13357.1|13361.9|13359.9|13359|13357|142
1682611800000|2023-04-27 16:10:00|13359|13357|13361.6|13359.6|13361.8|13359.8|13358.8|13356.8|106
1682612100000|2023-04-27 16:15:00|13361.8|13359.8|13360.5|13358.5|13361.9|13359.9|13358.7|13356.7|169
1682612400000|2023-04-27 16:20:00|13360.6|13358.6|13361.1|13359.1|13362.5|13360.5|13360.6|13358.6|168
1682612700000|2023-04-27 16:25:00|13361|13359|13360.9|13358.9|13361.6|13359.6|13360.8|13358.8|147
1682613000000|2023-04-27 16:30:00|13361|13359|13360|13358|13361.2|13359.2|13359.9|13357.9|112
1682613300000|2023-04-27 16:35:00|13360.1|13358.1|13360.4|13358.4|13361|13359|13360|13358|122
1682613600000|2023-04-27 16:40:00|13360.3|13358.3|13360.3|13358.3|13361.1|13359.1|13359.8|13357.8|130
1682613900000|2023-04-27 16:45:00|13360.2|13358.2|13362.2|13360.2|13362.8|13360.8|13359.7|13357.7|126
1682614200000|2023-04-27 16:50:00|13362.1|13360.1|13363.2|13361.2|13363.5|13361.5|13361.8|13359.8|177
1682614500000|2023-04-27 16:55:00|13363.1|13361.1|13362.2|13360.2|13363.2|13361.2|13361.8|13359.8|126
1682614800000|2023-04-27 17:00:00|13362.1|13360.1|13361.1|13359.1|13364|13362|13361.1|13359.1|170
1682615100000|2023-04-27 17:05:00|13361|13359|13359.9|13357.9|13361.4|13359.4|13359.4|13357.4|100
1682615400000|2023-04-27 17:10:00|13360|13358|13357.9|13355.9|13360|13358|13357.7|13355.7|158
1682615700000|2023-04-27 17:15:00|13357.8|13355.8|13356.9|13354.9|13357.9|13355.9|13356.4|13354.4|144
1682616000000|2023-04-27 17:20:00|13357|13355|13356.9|13354.9|13357.6|13355.6|13356.7|13354.7|125
1682616300000|2023-04-27 17:25:00|13356.7|13354.7|13355.5|13353.5|13356.9|13354.9|13355.5|13353.2|132
1682616600000|2023-04-27 17:30:00|13355.6|13353.6|13353.7|13351.7|13355.6|13353.6|13353.6|13351.6|95
1682616900000|2023-04-27 17:35:00|13353.8|13351.8|13354|13352|13354.4|13352.4|13353.3|13351.3|97
1682617200000|2023-04-27 17:40:00|13354.1|13352.1|13353|13351|13354.2|13352.2|13352.6|13350.6|113
1682617500000|2023-04-27 17:45:00|13353.1|13351.1|13351.5|13349.5|13353.1|13351.1|13350.3|13348.3|167
1682617800000|2023-04-27 17:50:00|13351.6|13349.6|13353|13351|13353.3|13351.3|13351.1|13349.1|118
1682618100000|2023-04-27 17:55:00|13353.1|13351.1|13352.2|13350.2|13353.1|13351.1|13351.6|13349.6|77
1682618400000|2023-04-27 18:00:00|13352.3|13350.3|13354.4|13352.4|13355.3|13353.3|13352.2|13350.2|154
1682618700000|2023-04-27 18:05:00|13354.3|13352.3|13354.9|13352.9|13355.3|13353.3|13354.1|13352.1|80
1682619000000|2023-04-27 18:10:00|13354.8|13352.8|13355.2|13353.2|13355.3|13353.3|13354|13352|98
1682619300000|2023-04-27 18:15:00|13355.3|13353.3|13353.4|13351.4|13355.3|13353.3|13353.4|13351.4|115
1682619600000|2023-04-27 18:20:00|13353.5|13351.5|13353.6|13351.6|13354.2|13352.2|13353.4|13351.4|96
1682619900000|2023-04-27 18:25:00|13353.5|13351.5|13351|13349|13353.7|13351.7|13350.5|13348.5|118
1682620200000|2023-04-27 18:30:00|13350.9|13348.9|13350.2|13348.2|13351.2|13349.2|13350.2|13348.2|115
1682620500000|2023-04-27 18:35:00|13350.3|13348.3|13350.7|13348.7|13351|13349|13349.1|13347.1|145
1682620800000|2023-04-27 18:40:00|13350.8|13348.8|13351.1|13349.1|13351.2|13349.2|13350.6|13348.6|151
1682621100000|2023-04-27 18:45:00|13351|13349|13350|13348|13351.2|13349.2|13349.9|13347.9|211
1682621400000|2023-04-27 18:50:00|13349.9|13347.9|13351.1|13349.1|13351.1|13349.1|13349.6|13347.6|134
1682621700000|2023-04-27 18:55:00|13351|13349|13350.3|13348.3|13351.1|13349.1|13350|13348|145
1682622000000|2023-04-27 19:00:00|13350.4|13348.4|13350.6|13347.1|13351.2|13349|13349.6|13347|150
1682622300000|2023-04-27 19:05:00|13350.7|13347.2|13349.5|13347.5|13350.9|13348.7|13349.4|13347|110
1682622600000|2023-04-27 19:10:00|13349.6|13347.6|13349.6|13347.6|13350.8|13348.3|13349.4|13346.9|76
1682622900000|2023-04-27 19:15:00|13349.5|13347.5|13348.7|13346.7|13350|13348|13348.4|13346.4|59
1682623200000|2023-04-27 19:20:00|13348.8|13346.8|13346.6|13344.6|13348.8|13346.8|13346.3|13343.5|92
1682623500000|2023-04-27 19:25:00|13346.7|13344.7|13348.8|13345.3|13349.5|13346.2|13346.7|13344.6|116
1682623800000|2023-04-27 19:30:00|13348.7|13345.2|13349.9|13346.4|13350|13347.1|13348.4|13345.2|90
1682624100000|2023-04-27 19:35:00|13349.8|13346.3|13350.9|13347.4|13351.4|13348.5|13349.8|13346.3|146
1682624400000|2023-04-27 19:40:00|13351|13347.5|13350.4|13348.4|13351|13349|13350|13347.4|133
1682624700000|2023-04-27 19:45:00|13350.3|13348.3|13350.9|13347.4|13351.1|13348.6|13350.1|13346.6|192
1682625000000|2023-04-27 19:50:00|13350.8|13347.3|13349.8|13347.8|13351.3|13348.4|13349.8|13347.2|165
1682625300000|2023-04-27 19:55:00|13349.9|13347.9|13350.3|13348.3|13351|13349|13349.3|13347.3|120
1682625600000|2023-04-27 20:00:00|13350.4|13348.4|13351.9|13348.4|13352.4|13349|13349.7|13346.6|128
1682625900000|2023-04-27 20:05:00|13351.8|13348.3|13351.1|13347.6|13352|13348.5|13350.4|13346.9|102
1682626200000|2023-04-27 20:10:00|13351.2|13347.7|13350.2|13348.2|13351.3|13348.3|13350.1|13347.4|93
1682626500000|2023-04-27 20:15:00|13350.3|13348.3|13350.9|13347.4|13351.1|13348.3|13350.1|13347.3|78
1682626800000|2023-04-27 20:20:00|13351|13347.5|13351|13347.5|13351.1|13348.3|13350|13347.3|58
1682627100000|2023-04-27 20:25:00|13351.1|13347.6|13351|13347.5|13351.2|13347.7|13350.8|13347.3|73
1682627400000|2023-04-27 20:30:00|13350.9|13347.4|13351|13347.5|13351.2|13348.4|13350.3|13347.4|23
1682627700000|2023-04-27 20:35:00|13351.1|13347.6|13350.5|13347|13351.2|13348.3|13350.3|13347|26
1682628000000|2023-04-27 20:40:00|13350.6|13347.1|13350.7|13347.2|13350.9|13347.4|13350.6|13347.1|26
1682628300000|2023-04-27 20:45:00|13350.8|13347.3|13350.8|13347.3|13350.9|13347.4|13350.6|13347.1|20
1682628600000|2023-04-27 20:50:00|13350.7|13347.2|13350.5|13346.6|13350.8|13347.3|13350.2|13346.5|52
1682628900000|2023-04-27 20:55:00|13350.4|13346.3|13353.5|13344|13353.5|13346.6|13350.4|13343.8|63
1682629200000|2023-04-27 21:00:00|13360.9|13344.9|13367|13351|13367.1|13351.1|13359.5|13343.5|38
1682629500000|2023-04-27 21:05:00|13367.1|13351.1|13363.2|13347.2|13367.2|13351.2|13359|13343|26
1682629800000|2023-04-27 21:10:00|13363|13347|13363.3|13347.3|13363.3|13347.3|13362.9|13346.9|9
1682630100000|2023-04-27 21:15:00|13363.5|13347.5|13361.5|13345.5|13363.6|13347.6|13361.2|13345.2|36
1682630400000|2023-04-27 21:20:00|13361.6|13345.6|13362|13346|13362.2|13346.2|13361.6|13345.6|19
1682630700000|2023-04-27 21:25:00|13361.9|13345.9|13362|13346|13362.4|13346.4|13361.5|13345.5|21
1682631000000|2023-04-27 21:30:00|13361.9|13345.9|13361.5|13346.3|13362.4|13346.7|13361|13345|44
1682631300000|2023-04-27 21:35:00|13360.5|13346.5|13360.3|13348.1|13362.3|13348.1|13359.5|13345.9|31
1682631600000|2023-04-27 21:40:00|13360.4|13348.2|13360.2|13346.9|13362.4|13348.3|13360.2|13346.1|22
1682631900000|2023-04-27 21:45:00|13359.4|13347.3|13359.9|13346.7|13361.5|13348.9|13357.5|13345.2|56
1682632200000|2023-04-27 21:50:00|13359.7|13346.9|13358.3|13348.1|13364.1|13349.1|13357.2|13345.5|94
1682632500000|2023-04-27 21:55:00|13358.2|13348.2|13359.4|13343.8|13360.8|13348.2|13356.1|13343.8|40
1682632800000|2023-04-27 22:00:00|13356.9|13343.6|13355.1|13348.2|13361.4|13349.8|13354.1|13343.5|169
1682633100000|2023-04-27 22:05:00|13355|13348.1|13356|13347.8|13356.5|13348.8|13354.3|13347.5|42
1682633400000|2023-04-27 22:10:00|13354.9|13348.5|13355.2|13348.4|13356|13349|13354|13347.7|54
1682633700000|2023-04-27 22:15:00|13355.1|13348.2|13354.6|13349.2|13355.7|13350.3|13353.8|13347.9|54
1682634000000|2023-04-27 22:20:00|13353.8|13350|13353.9|13350.1|13354.9|13350.1|13353.7|13349|29
1682634300000|2023-04-27 22:25:00|13353.7|13349.7|13354.1|13349|13355.3|13350.7|13353.5|13349|93
1682634600000|2023-04-27 22:30:00|13354.3|13349.2|13353.1|13349.6|13355.5|13350.2|13352.9|13348.8|67
1682634900000|2023-04-27 22:35:00|13353.2|13349.7|13352|13348.5|13353.5|13350|13352|13348.5|22
1682635200000|2023-04-27 22:40:00|13352.1|13348.6|13353.1|13349.6|13353.7|13349.6|13352|13348.5|64
1682635500000|2023-04-27 22:45:00|13353.2|13349.7|13352.3|13348.8|13353.2|13349.7|13352.2|13348.6|52
1682635800000|2023-04-27 22:50:00|13352.2|13348.7|13353.1|13349.6|13353.5|13350|13352|13348.5|42
1682636100000|2023-04-27 22:55:00|13353.2|13349.7|13353.2|13349.7|13353.5|13350|13353|13349.5|26
1682636400000|2023-04-27 23:00:00|13353.1|13349.6|13352.7|13349.2|13353.3|13349.8|13352.6|13349.1|22
1682636700000|2023-04-27 23:05:00|13352.6|13349.1|13352.1|13350.1|13353.6|13350.1|13352|13349.1|60
1682637000000|2023-04-27 23:10:00|13353|13349.5|13353.1|13349.6|13353.5|13350|13352.3|13348.8|77
1682637300000|2023-04-27 23:15:00|13352.9|13349.4|13353.7|13350.2|13354|13350.5|13352.8|13349.3|65
1682637600000|2023-04-27 23:20:00|13353.8|13350.3|13353.7|13350.2|13353.8|13351.2|13353.1|13350.2|29
1682637900000|2023-04-27 23:25:00|13353.8|13350.3|13353.5|13350|13353.8|13350.3|13352.7|13349.2|52
1682638200000|2023-04-27 23:30:00|13353.6|13350.1|13353.1|13349.6|13354|13350.5|13352.1|13348.6|116
1682638500000|2023-04-27 23:35:00|13353.2|13349.7|13352.7|13349.2|13354|13350.5|13352.7|13349.2|75
1682638800000|2023-04-27 23:40:00|13352.6|13349.1|13351.8|13348.3|13352.7|13349.2|13351.3|13347.8|92
1682639100000|2023-04-27 23:45:00|13351.7|13348.2|13351.1|13347.6|13351.9|13348.4|13350.8|13347.3|50
1682639400000|2023-04-27 23:50:00|13351|13347.5|13350.2|13346.7|13351.9|13348.4|13349.2|13346.3|75
1682639700000|2023-04-27 23:55:00|13350.3|13346.8|13352.1|13348.6|13352.5|13349|13350.3|13346.8|110
1682640000000|2023-04-28 00:00:00|13352|13348.5|13349.8|13347.8|13352|13349.9|13349.5|13347.5|136
1682640300000|2023-04-28 00:05:00|13349.9|13347.9|13349|13347|13351.1|13349.1|13349|13347|125
1682640600000|2023-04-28 00:10:00|13348.9|13346.9|13347.6|13345.6|13349|13347|13346.8|13344.8|82
1682640900000|2023-04-28 00:15:00|13347.5|13345.5|13348.2|13346.2|13349.8|13347.8|13347|13345|101
1682641200000|2023-04-28 00:20:00|13348.3|13346.3|13347.2|13345.2|13348.7|13346.7|13347|13345|79
1682641500000|2023-04-28 00:25:00|13347.1|13345.1|13347.6|13345.6|13348|13346|13346.9|13344.9|80
1682641800000|2023-04-28 00:30:00|13348.3|13344.8|13348.2|13346.2|13348.6|13346.6|13347.4|13344.8|86
1682642100000|2023-04-28 00:35:00|13348.3|13346.3|13348.7|13346.7|13348.7|13346.7|13347.7|13345.7|70
1682642400000|2023-04-28 00:40:00|13348.6|13346.6|13349.5|13347.5|13351.2|13349.2|13348.3|13346.3|140
1682642700000|2023-04-28 00:45:00|13349.6|13347.6|13348.5|13346.5|13349.8|13347.8|13348.1|13346.1|85
1682643000000|2023-04-28 00:50:00|13348.4|13346.4|13344.1|13342.1|13348.5|13346.5|13344.1|13342.1|161
1682643300000|2023-04-28 00:55:00|13343.9|13341.9|13346|13344|13347.6|13345.6|13343.7|13341.7|76
1682643600000|2023-04-28 01:00:00|13346.1|13344.1|13347.6|13345.6|13349.6|13347.6|13346|13344|152
1682643900000|2023-04-28 01:05:00|13347.2|13345.2|13347.3|13345.3|13349.3|13347.3|13346.1|13344.1|135
1682644200000|2023-04-28 01:10:00|13347.4|13345.4|13348.9|13346.9|13349|13347|13346.5|13344.5|101
1682644500000|2023-04-28 01:15:00|13348.8|13346.8|13349.4|13347.4|13349.4|13347.4|13347.5|13345.5|94
1682644800000|2023-04-28 01:20:00|13349.7|13347.7|13350.6|13348.6|13350.6|13348.6|13349|13347|105
1682645100000|2023-04-28 01:25:00|13350.5|13348.5|13349.8|13347.8|13350.5|13348.5|13349.6|13347.6|124
1682645400000|2023-04-28 01:30:00|13349.7|13347.7|13344.3|13342.3|13349.7|13347.7|13334.9|13331.4|374
1682645700000|2023-04-28 01:35:00|13344.2|13342.2|13338|13336|13344.3|13342.3|13337|13335|253
1682646000000|2023-04-28 01:40:00|13337.9|13335.9|13340|13338|13341.5|13339.5|13337|13335|227
1682646300000|2023-04-28 01:45:00|13340.1|13338.1|13342.5|13340.5|13342.8|13340.8|13339.7|13337.7|229
1682646600000|2023-04-28 01:50:00|13342.6|13340.6|13344.1|13342.1|13345.9|13343.9|13342.3|13340.3|238
1682646900000|2023-04-28 01:55:00|13344.3|13342.3|13342.6|13340.6|13345.8|13343.8|13342.2|13340.2|192
1682647200000|2023-04-28 02:00:00|13342.7|13340.7|13348.1|13346.1|13348.7|13346.7|13342.6|13340.6|149
1682647500000|2023-04-28 02:05:00|13348.2|13346.2|13349.6|13347.6|13349.8|13347.8|13347|13345|124
1682647800000|2023-04-28 02:10:00|13349.5|13347.5|13350.6|13348.6|13350.7|13348.7|13349.1|13346.5|91
1682648100000|2023-04-28 02:15:00|13350.7|13348.7|13350.5|13348.5|13350.9|13348.9|13350.4|13348.4|41
1682648400000|2023-04-28 02:20:00|13350.6|13348.6|13350.1|13348.1|13350.7|13348.7|13349.1|13347.1|81
1682648700000|2023-04-28 02:25:00|13350.2|13348.2|13347.2|13345.2|13350.2|13348.2|13347.2|13345.2|103
1682649000000|2023-04-28 02:30:00|13347.3|13345.3|13346.8|13344.8|13347.6|13345.6|13346.1|13342.9|99
1682649300000|2023-04-28 02:35:00|13346.9|13344.9|13346.7|13344.7|13347.3|13345.3|13345.3|13343.3|144
1682649600000|2023-04-28 02:40:00|13346.8|13344.8|13348.2|13346.2|13348.2|13346.2|13346.8|13344.8|72
1682649900000|2023-04-28 02:45:00|13348.1|13346.1|13347.9|13345.9|13348.9|13346.9|13346.4|13344.4|144
1682650200000|2023-04-28 02:50:00|13347.8|13345.8|13347.1|13345.1|13347.9|13345.9|13345.4|13343.4|118
1682650500000|2023-04-28 02:55:00|13347.2|13345.2|13347.6|13345.6|13348.6|13346.6|13346.7|13344.7|134
1682650800000|2023-04-28 03:00:00|13347.4|13345.4|13344|13342|13347.9|13345.9|13343.8|13341.8|113
1682651100000|2023-04-28 03:05:00|13344.1|13342.1|13345.5|13343.5|13345.6|13343.6|13344.1|13342.1|60
1682651400000|2023-04-28 03:10:00|13345.4|13343.4|13347.7|13345.7|13348.4|13345.8|13345.4|13343.4|122
1682651700000|2023-04-28 03:15:00|13348.4|13344.9|13347.8|13344.3|13349.8|13346.3|13347.6|13344.1|136
1682652000000|2023-04-28 03:20:00|13347.9|13344.4|13348.2|13345.3|13349.6|13346.2|13342|13338.5|201
1682652300000|2023-04-28 03:25:00|13348.1|13345.4|13348.2|13344.7|13350.1|13346.6|13346.4|13342.9|316
1682652600000|2023-04-28 03:30:00|13348.1|13344.6|13345.4|13341.9|13348.8|13345.3|13343.1|13339.6|268
1682652900000|2023-04-28 03:35:00|13345.5|13342|13346|13342.5|13346.8|13343.3|13345|13341.5|203
1682653200000|2023-04-28 03:40:00|13346.1|13342.6|13344.9|13341.4|13346.5|13343|13343.7|13340.2|168
1682653500000|2023-04-28 03:45:00|13345|13341.5|13344.4|13340.9|13345.2|13341.7|13344|13340.5|144
1682653800000|2023-04-28 03:50:00|13344.5|13341|13343.4|13339.9|13344.8|13341.3|13342.7|13339.2|144
1682654100000|2023-04-28 03:55:00|13343.5|13340|13343|13339.5|13343.6|13340.1|13342.3|13338.8|81
1682654400000|2023-04-28 04:00:00|13342.9|13339.4|13352.9|13350.9|13353.1|13351.1|13339.9|13336.4|337
1682654700000|2023-04-28 04:05:00|13352.8|13350.8|13352.2|13350.2|13353|13351|13350.6|13348.6|222
1682655000000|2023-04-28 04:10:00|13352.3|13350.3|13357.8|13355.8|13358.4|13356.4|13352|13350|149
1682655300000|2023-04-28 04:15:00|13357.9|13355.9|13358.4|13356.4|13358.4|13356.4|13355.9|13353.9|120
1682655600000|2023-04-28 04:20:00|13358.3|13356.3|13357.4|13355.4|13358.7|13356.7|13356.2|13354.2|189
1682655900000|2023-04-28 04:25:00|13357.5|13355.5|13356.8|13354.8|13357.7|13355.7|13355.9|13353.9|150
1682656200000|2023-04-28 04:30:00|13356.9|13354.9|13356|13354|13357.1|13355.1|13355|13353|129
1682656500000|2023-04-28 04:35:00|13355.9|13353.9|13355.1|13353.1|13356|13354|13355.1|13353.1|76
1682656800000|2023-04-28 04:40:00|13355.4|13353.4|13356.4|13354.4|13356.6|13354.6|13354.4|13352.4|79
1682657100000|2023-04-28 04:45:00|13356.5|13354.5|13354.5|13352.5|13356.6|13354.6|13354.3|13352.3|88
1682657400000|2023-04-28 04:50:00|13354.4|13352.4|13356|13354|13356.1|13354.1|13354.4|13352.4|112
1682657700000|2023-04-28 04:55:00|13356.1|13354.1|13356.3|13354.3|13356.7|13354.7|13355.3|13353.3|67
1682658000000|2023-04-28 05:00:00|13356.4|13354.4|13356.4|13354.4|13356.7|13354.7|13355.3|13353.3|136
1682658300000|2023-04-28 05:05:00|13356.3|13354.3|13357.4|13355.4|13357.7|13355.7|13355.9|13353.9|86
1682658600000|2023-04-28 05:10:00|13357.3|13355.3|13356.6|13354.6|13357.7|13355.7|13356.5|13354.5|120
1682658900000|2023-04-28 05:15:00|13356.5|13354.5|13353.5|13351.5|13357|13355|13352.4|13350.4|93
1682659200000|2023-04-28 05:20:00|13353.4|13351.4|13354.2|13352.2|13354.2|13352.2|13353.3|13351.3|78
1682659500000|2023-04-28 05:25:00|13354.1|13352.1|13353.1|13351.1|13354.2|13352.2|13352.9|13350.9|95
1682659800000|2023-04-28 05:30:00|13353|13351|13350.3|13348.3|13353.4|13351.4|13350.2|13348.2|164
1682660100000|2023-04-28 05:35:00|13350.4|13348.4|13349.9|13347.9|13350.4|13348.4|13348.4|13346.4|135
1682660400000|2023-04-28 05:40:00|13350|13348|13352.5|13350.5|13352.9|13350.9|13349.7|13347.7|169
1682660700000|2023-04-28 05:45:00|13352.6|13350.6|13353.9|13351.9|13354.8|13352.8|13352.2|13350.2|143
1682661000000|2023-04-28 05:50:00|13354|13352|13356.9|13354.9|13358.7|13356.7|13354|13352|157
1682661300000|2023-04-28 05:55:00|13357.2|13355.2|13358|13356|13359.7|13357.7|13357.2|13355.2|109
1682661600000|2023-04-28 06:00:00|13358.3|13356.3|13359|13357|13361|13359|13357.6|13355.6|237
1682661900000|2023-04-28 06:05:00|13358.9|13356.9|13359|13357|13360.3|13358.3|13358.4|13356.4|213
1682662200000|2023-04-28 06:10:00|13359.1|13357.1|13356.9|13354.9|13359.1|13357.1|13356.6|13354.6|173
1682662500000|2023-04-28 06:15:00|13357|13355|13357.8|13355.8|13360.1|13358.1|13357|13355|211
1682662800000|2023-04-28 06:20:00|13357.9|13355.9|13360|13358|13360.8|13358.8|13357.6|13355.6|236
1682663100000|2023-04-28 06:25:00|13359.9|13357.9|13360.1|13358.1|13360.5|13358.5|13359.1|13357.1|133
1682663400000|2023-04-28 06:30:00|13360.2|13358.2|13362.4|13360.4|13362.9|13360.9|13360.1|13358.1|154
1682663700000|2023-04-28 06:35:00|13362.3|13360.3|13362.7|13360.7|13362.8|13360.8|13361.7|13359.7|206
1682664000000|2023-04-28 06:40:00|13362.8|13360.8|13365.8|13363.8|13366|13364|13362.8|13360.8|196
1682664300000|2023-04-28 06:45:00|13366.1|13364.1|13360.1|13358.1|13366.6|13364.6|13356.7|13354.4|425
1682664600000|2023-04-28 06:50:00|13360|13358|13359.5|13357.5|13361.4|13359.4|13358.8|13356.8|278
1682664900000|2023-04-28 06:55:00|13359.6|13357.6|13365.5|13363.5|13366.3|13363.6|13359.4|13357.1|252
1682665200000|2023-04-28 07:00:00|13365.6|13363.6|13367.6|13365.6|13368|13366|13365.6|13363.6|205
1682665500000|2023-04-28 07:05:00|13367.5|13365.5|13368.2|13366.2|13370.3|13368.3|13366.6|13364.6|271
1682665800000|2023-04-28 07:10:00|13368.3|13366.3|13370.5|13368.5|13370.6|13368.6|13366.8|13364.8|195
1682666100000|2023-04-28 07:15:00|13370.6|13368.6|13370.8|13368.8|13375.6|13373.6|13370.6|13368.6|237
1682666400000|2023-04-28 07:20:00|13370.9|13368.9|13370.3|13368.3|13371.5|13369.5|13368.3|13366.3|302
1682666700000|2023-04-28 07:25:00|13370.2|13368.2|13371.2|13369.2|13372.1|13370.1|13370.1|13368.1|279
1682667000000|2023-04-28 07:30:00|13371.1|13369.1|13371|13369|13371.8|13369.8|13368.9|13366.9|244
1682667300000|2023-04-28 07:35:00|13371.1|13369.1|13374.4|13372.4|13375.7|13373.7|13371|13369|263
1682667600000|2023-04-28 07:40:00|13374.3|13372.3|13375.7|13373.7|13375.7|13373.7|13373|13371|156
1682667900000|2023-04-28 07:45:00|13375.8|13373.8|13372.5|13370.5|13376.1|13374.1|13370.6|13368.6|260
1682668200000|2023-04-28 07:50:00|13372.4|13370.4|13369.9|13367.9|13372.6|13370.6|13369.8|13367.8|141
1682668500000|2023-04-28 07:55:00|13370|13368|13369.2|13367.2|13371.2|13369.2|13369.2|13367.2|163
1682668800000|2023-04-28 08:00:00|13369.1|13367.1|13375.7|13373.7|13376.1|13374.1|13367.9|13365.2|186
1682669100000|2023-04-28 08:05:00|13375.6|13373.6|13375.4|13373.4|13376|13374|13374.6|13372.6|239
1682669400000|2023-04-28 08:10:00|13375.3|13373.3|13377|13375|13377|13375|13372.2|13370.2|270
1682669700000|2023-04-28 08:15:00|13377.1|13375.1|13376.9|13374.9|13377.9|13375.9|13376.5|13374.5|209
1682670000000|2023-04-28 08:20:00|13376.8|13374.8|13374.7|13372.7|13377.7|13375.7|13373.8|13371.8|285
1682670300000|2023-04-28 08:25:00|13374.6|13372.6|13377.9|13375.9|13378|13376|13374.6|13372.6|167
1682670600000|2023-04-28 08:30:00|13377|13375|13379|13377|13379.7|13377.7|13377|13375|265
1682670900000|2023-04-28 08:35:00|13379.1|13377.1|13374.8|13372.8|13379.7|13377.7|13374.3|13372.3|184
1682671200000|2023-04-28 08:40:00|13374.7|13372.7|13374.6|13372.6|13376|13374|13374.6|13372.6|196
1682671500000|2023-04-28 08:45:00|13374.7|13372.7|13374.4|13372.4|13375.2|13373.2|13374.4|13372.4|151
1682671800000|2023-04-28 08:50:00|13374.5|13372.5|13374.7|13372.7|13374.7|13372.7|13373.2|13371.2|124
1682672100000|2023-04-28 08:55:00|13374.8|13372.8|13370.4|13368.4|13374.8|13372.8|13370.3|13368.3|106
1682672400000|2023-04-28 09:00:00|13370.3|13368.3|13369.6|13367.6|13372.3|13370.3|13369.4|13367.4|147
1682672700000|2023-04-28 09:05:00|13369.7|13367.7|13373|13371|13373.2|13371.2|13369.5|13367.5|210
1682673000000|2023-04-28 09:10:00|13372.9|13370.9|13371|13369|13374.6|13372.6|13370.5|13368.5|297
1682673300000|2023-04-28 09:15:00|13371.2|13369.2|13369.3|13367.3|13372.4|13370.4|13369.3|13367.3|177
1682673600000|2023-04-28 09:20:00|13369.4|13367.4|13370.8|13368.8|13372|13370|13368|13366|210
1682673900000|2023-04-28 09:25:00|13370.7|13368.7|13370.6|13368.6|13371.4|13369.4|13370.3|13368.3|158
1682674200000|2023-04-28 09:30:00|13369.8|13367.8|13371.3|13369.3|13371.6|13369.6|13369.3|13367.3|229
1682674500000|2023-04-28 09:35:00|13371.2|13369.2|13370.4|13368.4|13371.3|13369.3|13369.2|13367.2|144
1682674800000|2023-04-28 09:40:00|13370.5|13368.5|13371.7|13369.7|13372.2|13370.2|13369.6|13367.6|150
1682675100000|2023-04-28 09:45:00|13371.8|13369.8|13373|13371|13373.2|13371.2|13371.5|13369.5|150
1682675400000|2023-04-28 09:50:00|13372.9|13370.9|13373.9|13371.9|13375.7|13373.7|13371.9|13369.9|199
1682675700000|2023-04-28 09:55:00|13374|13372|13373.8|13371.8|13374.1|13372.1|13371.3|13369.3|171
1682676000000|2023-04-28 10:00:00|13373.7|13371.7|13373.6|13371.6|13375.5|13373.5|13372.6|13370.6|239
1682676300000|2023-04-28 10:05:00|13373.5|13371.5|13371.2|13369.2|13374|13372|13371.2|13369.2|165
1682676600000|2023-04-28 10:10:00|13371.1|13369.1|13369.8|13367.8|13371.3|13369.3|13368.2|13366.2|213
1682676900000|2023-04-28 10:15:00|13369.7|13367.7|13369.1|13367.1|13370.2|13368.2|13367.6|13365.6|211
1682677200000|2023-04-28 10:20:00|13369|13367|13363|13361|13369.1|13367.1|13362.9|13360.9|203
1682677500000|2023-04-28 10:25:00|13362.9|13360.9|13365.3|13363.3|13365.5|13363.5|13362.8|13360.8|208
1682677800000|2023-04-28 10:30:00|13365.4|13363.4|13364.4|13362.4|13366.6|13364.6|13363.7|13361.7|229
1682678100000|2023-04-28 10:35:00|13364.6|13362.6|13367.7|13365.7|13367.8|13365.8|13364.6|13362.6|201
1682678400000|2023-04-28 10:40:00|13367.8|13365.8|13366.2|13364.2|13367.8|13365.8|13366|13364|170
1682678700000|2023-04-28 10:45:00|13366.1|13364.1|13368.1|13366.1|13368.4|13366.4|13366|13364|197
1682679000000|2023-04-28 10:50:00|13368.2|13366.2|13371.9|13369.9|13372.6|13370.6|13368.1|13366.1|221
1682679300000|2023-04-28 10:55:00|13372|13370|13373.2|13371.2|13373.8|13371.8|13371.9|13369.9|146
1682679600000|2023-04-28 11:00:00|13373.1|13371.1|13372.3|13370.3|13373.7|13371.7|13371.5|13369.5|133
1682679900000|2023-04-28 11:05:00|13372.2|13370.2|13371.9|13369.9|13372.4|13370.4|13371.1|13369.1|107
1682680200000|2023-04-28 11:10:00|13372|13370|13370.8|13368.8|13374.1|13371.3|13370.5|13368.5|158
1682680500000|2023-04-28 11:15:00|13370.9|13368.9|13371.1|13369.1|13371.6|13369.3|13369.4|13366.3|188
1682680800000|2023-04-28 11:20:00|13371.2|13369.2|13369.2|13367.2|13371.3|13369.3|13368.8|13366.8|141
1682681100000|2023-04-28 11:25:00|13368.9|13366.9|13367.3|13365.3|13369.2|13367.2|13367|13365|174
1682681400000|2023-04-28 11:30:00|13367.4|13365.4|13372|13370|13372.6|13370|13367.3|13365.3|158
1682681700000|2023-04-28 11:35:00|13372.1|13370.1|13371.6|13369.6|13372.1|13370.1|13370.3|13368.3|152
1682682000000|2023-04-28 11:40:00|13371.5|13369.5|13370.5|13368.5|13371.5|13369.5|13370.3|13368.3|106
1682682300000|2023-04-28 11:45:00|13370.4|13368.4|13368.8|13366.8|13370.8|13368.5|13368.4|13366.4|132
1682682600000|2023-04-28 11:50:00|13368.7|13366.7|13371.9|13369.9|13371.9|13369.9|13368.7|13366.7|142
1682682900000|2023-04-28 11:55:00|13371.8|13369.8|13372.7|13370.7|13373.5|13370.8|13371.8|13369.4|102
1682683200000|2023-04-28 12:00:00|13372.6|13370.6|13368.1|13366.1|13373|13370.6|13368.1|13365.7|156
1682683500000|2023-04-28 12:05:00|13368|13366|13369|13367|13370.1|13367.4|13367.4|13365.4|109
1682683800000|2023-04-28 12:10:00|13368.9|13366.9|13371.9|13369.9|13371.9|13369.9|13368.3|13366.3|148
1682684100000|2023-04-28 12:15:00|13371.8|13369.8|13372.8|13370.8|13375.5|13373.5|13371.8|13368.6|212
1682684400000|2023-04-28 12:20:00|13373|13371|13371.6|13369.6|13373|13371|13370|13366.7|186
1682684700000|2023-04-28 12:25:00|13371.5|13369.5|13375.1|13371|13375.1|13371.5|13370.5|13368.5|121
1682685000000|2023-04-28 12:30:00|13375.4|13370.7|13369.9|13366.4|13377.5|13374|13363.2|13359.7|522
1682685300000|2023-04-28 12:35:00|13369.8|13366.3|13376.1|13372.6|13377.3|13374|13369.3|13365.8|525
1682685600000|2023-04-28 12:40:00|13376.3|13372.8|13372|13368.5|13376.5|13373|13370.7|13367.2|493
1682685900000|2023-04-28 12:45:00|13372.1|13368.6|13373.8|13370.3|13374.8|13371.6|13370.3|13366.8|384
1682686200000|2023-04-28 12:50:00|13373.7|13370.2|13366.6|13364.6|13373.8|13370.3|13365.2|13363.2|335
1682686500000|2023-04-28 12:55:00|13366.2|13364.2|13366|13364|13369.1|13366.8|13365.2|13363|334
1682686800000|2023-04-28 13:00:00|13365.9|13363.9|13365.1|13363.1|13368|13365|13362.3|13360|220
1682687100000|2023-04-28 13:05:00|13365|13363|13358.7|13356.7|13365|13363|13358.4|13355.4|239
1682687400000|2023-04-28 13:10:00|13358.8|13356.8|13357.8|13354.3|13361.6|13359.6|13357.6|13354.1|223
1682687700000|2023-04-28 13:15:00|13357.9|13354.4|13362|13358.5|13363.1|13359.6|13357.2|13354|216
1682688000000|2023-04-28 13:20:00|13361.9|13358.4|13365.7|13362.2|13366.4|13362.9|13361.3|13357.8|211
1682688300000|2023-04-28 13:25:00|13365.6|13362.1|13362|13358.5|13366.1|13362.6|13360.9|13357.4|267
1682688600000|2023-04-28 13:30:00|13362.1|13358.6|13363.5|13361.5|13363.6|13361.6|13358.8|13356.8|297
1682688900000|2023-04-28 13:35:00|13363.4|13361.4|13362.1|13360.1|13363.4|13361.4|13360.8|13358.8|176
1682689200000|2023-04-28 13:40:00|13362|13360|13368.8|13365.3|13369.1|13365.6|13361.9|13359.9|140
1682689500000|2023-04-28 13:45:00|13368.7|13365.2|13364.7|13362.7|13368.8|13365.9|13363|13361|260
1682689800000|2023-04-28 13:50:00|13364.8|13362.8|13365.1|13363.1|13367.7|13365|13362.7|13360.1|307
1682690100000|2023-04-28 13:55:00|13365|13363|13364.2|13359.5|13366.6|13363.3|13363.9|13359.5|190
1682690400000|2023-04-28 14:00:00|13363.8|13358.8|13364.2|13360.7|13370.2|13366.7|13363.5|13358.6|339
1682690700000|2023-04-28 14:05:00|13364.3|13360.8|13360.6|13358.6|13365.2|13361.7|13359.2|13355.7|346
1682691000000|2023-04-28 14:10:00|13360.9|13358.9|13359.2|13357.2|13362.8|13359.3|13358.3|13356.2|288
1682691300000|2023-04-28 14:15:00|13359.1|13357.1|13359.2|13355.7|13361.9|13359.3|13358.6|13355.6|288
1682691600000|2023-04-28 14:20:00|13359.1|13355.6|13353.8|13350.3|13359.9|13356.4|13353.1|13349.6|265
1682691900000|2023-04-28 14:25:00|13353.9|13350.4|13353.4|13351.4|13357|13355|13353|13349.9|255
1682692200000|2023-04-28 14:30:00|13353.3|13351.3|13352.8|13350.8|13353.9|13351.9|13351.4|13349.4|165
1682692500000|2023-04-28 14:35:00|13352.9|13350.9|13348.3|13344.8|13353|13351|13347.4|13344.6|166
1682692800000|2023-04-28 14:40:00|13348.4|13344.9|13346.2|13342.7|13350.4|13347.3|13344.5|13341|307
1682693100000|2023-04-28 14:45:00|13346.3|13342.8|13348|13344.5|13349.6|13346.1|13345.4|13342.6|274
1682693400000|2023-04-28 14:50:00|13347.9|13344.4|13346.4|13342.9|13350.2|13346.7|13345.4|13342.7|233
1682693700000|2023-04-28 14:55:00|13346.3|13342.8|13341.4|13339.4|13348.3|13346.2|13340.9|13337.4|219
1682694000000|2023-04-28 15:00:00|13342.1|13340.1|13341.1|13339.1|13342.7|13340.5|13338.3|13336.2|280
1682694300000|2023-04-28 15:05:00|13341|13339|13340.9|13338.9|13343.6|13341.6|13339.9|13337.9|183
1682694600000|2023-04-28 15:10:00|13341|13339|13341.7|13339.7|13342.2|13340.2|13340.8|13338.8|95
1682694900000|2023-04-28 15:15:00|13341.8|13339.8|13342.2|13340.2|13343.8|13340.9|13340.4|13338|200
1682695200000|2023-04-28 15:20:00|13342.4|13340.4|13340.3|13338.3|13342.5|13340.5|13340.3|13338.3|146
1682695500000|2023-04-28 15:25:00|13340.4|13338.4|13338.7|13335.2|13340.4|13338.4|13335.2|13331.7|162
1682695800000|2023-04-28 15:30:00|13338.4|13334.9|13337.7|13335.7|13338.7|13335.8|13335.8|13333.5|120
1682696100000|2023-04-28 15:35:00|13337.8|13335.8|13336.2|13332.7|13337.9|13335.8|13335.6|13332.1|138
1682696400000|2023-04-28 15:40:00|13336.1|13332.6|13336|13334|13337.9|13334.9|13335|13332.5|173
1682696700000|2023-04-28 15:45:00|13335.9|13333.9|13337|13333.5|13339|13335.5|13335.3|13332.4|191
1682697000000|2023-04-28 15:50:00|13336.9|13333.4|13334.9|13331.4|13337.5|13334|13334.3|13330.8|195
1682697300000|2023-04-28 15:55:00|13335.2|13331.7|13333.9|13331.9|13335.4|13332.1|13333.2|13330.4|149
1682697600000|2023-04-28 16:00:00|13334.6|13331.1|13337|13333.5|13337.1|13333.6|13334.4|13330.9|184
1682697900000|2023-04-28 16:05:00|13337.1|13333.6|13336.7|13333.2|13337.7|13334.2|13335.9|13332.4|135
1682698200000|2023-04-28 16:10:00|13336.6|13333.1|13335.9|13332.4|13336.7|13333.2|13334.7|13331.2|176
1682698500000|2023-04-28 16:15:00|13336|13332.5|13337.4|13333.9|13337.4|13333.9|13334.9|13331.4|174
1682698800000|2023-04-28 16:20:00|13337.3|13333.8|13338.3|13334.8|13338.4|13334.9|13336.3|13332.8|179
1682699100000|2023-04-28 16:25:00|13338.4|13334.9|13338.8|13336.8|13339.6|13336.8|13338.1|13334.6|150
1682699400000|2023-04-28 16:30:00|13338.7|13336.7|13337.9|13334.4|13339.6|13336.7|13337|13333.5|144
1682699700000|2023-04-28 16:35:00|13338|13334.5|13337.8|13335.8|13338.9|13336.2|13336.9|13334|161
1682700000000|2023-04-28 16:40:00|13337.9|13335.9|13338.7|13335.2|13338.9|13336|13337.8|13335|168
1682700300000|2023-04-28 16:45:00|13338.6|13335.1|13337.9|13334.4|13338.8|13335.3|13337.5|13334|175
1682700600000|2023-04-28 16:50:00|13337.8|13334.3|13338|13334.5|13338.1|13335.2|13336.4|13332.9|121
1682700900000|2023-04-28 16:55:00|13338.1|13334.6|13337.1|13335.1|13338.1|13335.3|13336.8|13334.1|143
1682701200000|2023-04-28 17:00:00|13337|13335|13340.7|13337.2|13340.9|13337.4|13337|13335|163
1682701500000|2023-04-28 17:05:00|13340.6|13337.1|13341.1|13339.1|13341.9|13339.1|13340.6|13337.1|67
1682701800000|2023-04-28 17:10:00|13341.2|13339.2|13341.8|13338.3|13342|13339.2|13340.9|13338.1|99
1682702100000|2023-04-28 17:15:00|13341.7|13338.2|13341.8|13338.3|13342.2|13338.7|13341.7|13338.2|137
1682702400000|2023-04-28 17:20:00|13341.9|13338.4|13341.3|13339.3|13342|13339.4|13340.7|13338.2|126
1682702700000|2023-04-28 17:25:00|13341.2|13339.2|13341.1|13339.1|13341.3|13339.3|13340.9|13338.9|134
1682703000000|2023-04-28 17:30:00|13341.2|13339.2|13342.2|13340.2|13342.3|13340.3|13341|13339|131
1682703300000|2023-04-28 17:35:00|13342.1|13340.1|13342.6|13339.1|13343.6|13341.6|13341.4|13338.4|108
1682703600000|2023-04-28 17:40:00|13342.7|13339.2|13341.7|13339.7|13342.7|13339.9|13341.6|13338.9|75
1682703900000|2023-04-28 17:45:00|13342.5|13339|13343.1|13339.6|13343.2|13339.7|13342.2|13338.7|94
1682704200000|2023-04-28 17:50:00|13343.2|13339.7|13344.5|13341|13345.4|13342.5|13343.2|13339.7|96
1682704500000|2023-04-28 17:55:00|13344.6|13341.1|13343.7|13340.2|13344.8|13341.3|13343.5|13340|164
1682704800000|2023-04-28 18:00:00|13344|13340.5|13341.9|13338.4|13344.6|13341.1|13341.5|13338|184
1682705100000|2023-04-28 18:05:00|13341.8|13338.3|13342.3|13338.8|13343|13339.5|13341.8|13338.3|144
1682705400000|2023-04-28 18:10:00|13342.2|13338.7|13342.1|13338.6|13342.9|13339.4|13341.8|13338.3|158
1682705700000|2023-04-28 18:15:00|13342.2|13338.7|13342.7|13339.2|13343.1|13339.6|13341.9|13338.4|150
1682706000000|2023-04-28 18:20:00|13342.6|13339.1|13341.8|13339.8|13342.9|13340.1|13341.5|13339.1|91
1682706300000|2023-04-28 18:25:00|13341.9|13339.9|13343.8|13340.3|13344.2|13340.7|13341.8|13339.2|168
1682706600000|2023-04-28 18:30:00|13343.7|13340.2|13343.6|13340.1|13344.2|13340.7|13343|13339.5|166
1682706900000|2023-04-28 18:35:00|13343.7|13340.2|13345.5|13342|13345.9|13342.4|13343.7|13340.2|158
1682707200000|2023-04-28 18:40:00|13345.6|13342.1|13346.8|13343.3|13347.4|13343.9|13345.6|13342.1|168
1682707500000|2023-04-28 18:45:00|13346.7|13343.2|13348.2|13344.7|13348.2|13345.2|13345.9|13343.1|131
1682707800000|2023-04-28 18:50:00|13348|13344.5|13347|13345|13348.4|13345|13346.8|13344|95
1682708100000|2023-04-28 18:55:00|13346.9|13344.9|13346.3|13342.8|13347.5|13345.5|13345.2|13342.7|130
1682708400000|2023-04-28 19:00:00|13346.2|13342.7|13347|13343.5|13347.1|13343.6|13345.7|13342.2|126
1682708700000|2023-04-28 19:05:00|13346.9|13343.4|13348.4|13344.9|13348.6|13345.8|13346.8|13343.3|115
1682709000000|2023-04-28 19:10:00|13348.5|13345|13347.8|13344.3|13348.5|13345|13347.7|13344.2|152
1682709300000|2023-04-28 19:15:00|13347.9|13344.4|13347|13343.5|13348|13344.5|13346.5|13343|163
1682709600000|2023-04-28 19:20:00|13346.9|13343.4|13347.4|13343.9|13347.5|13344.7|13346.6|13343.1|107
1682709900000|2023-04-28 19:25:00|13347.5|13344|13347.2|13343.7|13347.5|13344|13346.8|13343.3|164
1682710200000|2023-04-28 19:30:00|13348|13344.5|13346.9|13343.4|13348.2|13344.7|13346.4|13342.9|179
1682710500000|2023-04-28 19:35:00|13347|13343.5|13347|13343.5|13347.1|13343.6|13346.7|13343.2|125
1682710800000|2023-04-28 19:40:00|13346.9|13343.4|13345.8|13342.3|13346.9|13343.4|13345.6|13342.1|221
1682711100000|2023-04-28 19:45:00|13345.9|13342.4|13345.6|13342.1|13346|13342.5|13345.6|13342.1|153
1682711400000|2023-04-28 19:50:00|13345.7|13342.2|13345.1|13341.6|13346|13342.5|13344.8|13341.3|156
1682711700000|2023-04-28 19:55:00|13345|13341.5|13345.2|13341.7|13345.6|13342.1|13343.9|13340.4|157
1682712000000|2023-04-28 20:00:00|13345.1|13341.6|13345.1|13341.6|13345.8|13342.3|13345|13341.5|119
1682712300000|2023-04-28 20:05:00|13345.2|13341.7|13345.1|13341.6|13345.2|13341.7|13344.8|13341.3|28
1682712600000|2023-04-28 20:10:00|13345|13341.5|13344.8|13341.3|13345.2|13341.7|13344.8|13341.3|46
1682712900000|2023-04-28 20:15:00|13344.9|13341.4|13346|13342.5|13346.1|13342.6|13344.6|13341.1|47
1682713200000|2023-04-28 20:20:00|13345.9|13342.4|13342.8|13339.3|13346.5|13343|13341.1|13337.6|126
1682713500000|2023-04-28 20:25:00|13342.9|13339.4|13343.6|13340.1|13344.6|13341.1|13340.8|13337.3|229
1682713800000|2023-04-28 20:30:00|13344.1|13340.6|13345|13341.5|13345.3|13341.8|13343.4|13339.9|89
1682714100000|2023-04-28 20:35:00|13345.1|13341.6|13344.4|13340.9|13345.2|13341.7|13344.1|13340.6|66
1682714400000|2023-04-28 20:40:00|13344.3|13340.8|13346.9|13331.4|13348.6|13343.7|13342.8|13330.7|420
1682714700000|2023-04-28 20:45:00|13346.7|13331.1|13349.5|13339.2|13350.2|13342.2|13344.7|13328.8|168
1682715000000|2023-04-28 20:50:00|13349.4|13339|13347.5|13331.5|13349.7|13343.1|13346.1|13331|146
1682715300000|2023-04-28 20:55:00|13347.4|13331.4|13362.8|13346.8|13363.2|13347.2|13347.1|13331.1|315
1682884800000|2023-04-30 20:00:00|13350.2|13328.2|13348.9|13326.9|13350.2|13328.2|13348.9|13326.9|2
1682885700000|2023-04-30 20:15:00|13350.2|13328.2|13348.9|13326.9|13350.2|13328.2|13348.9|13326.9|2
1682886300000|2023-04-30 20:25:00|13350.2|13328.2|13350.2|13328.2|13350.2|13328.2|13350.2|13328.2|1
1682886600000|2023-04-30 20:30:00|13348.9|13326.9|13348.9|13326.9|13348.9|13326.9|13348.9|13326.9|1
1682888100000|2023-04-30 20:55:00|13350.2|13328.2|13355.1|13333.7|13355.1|13333.7|13348.9|13326.9|6
1682888400000|2023-04-30 21:00:00|13351.2|13335.2|13354.3|13332.3|13354.3|13335.2|13351.2|13332|4
1682888700000|2023-04-30 21:05:00|13354.1|13332.1|13351.3|13334.1|13354.2|13335.2|13351.2|13332|5
1682889000000|2023-04-30 21:10:00|13355.1|13335.2|13351.2|13334.3|13355.1|13335.2|13350.8|13333.2|10
1682889300000|2023-04-30 21:15:00|13351.4|13334|13350.7|13335.1|13353.7|13335.1|13350.7|13334|12
1682889600000|2023-04-30 21:20:00|13351.3|13335.6|13351.5|13334.4|13351.5|13335.6|13351.3|13334.4|2
1682889900000|2023-04-30 21:25:00|13351.3|13334.3|13351.3|13335.6|13351.5|13335.6|13351.3|13334.3|3
1682890200000|2023-04-30 21:30:00|13351.5|13334.4|13351.3|13335.6|13351.5|13335.6|13351.3|13334.1|4
1682890800000|2023-04-30 21:40:00|13354.2|13332.2|13351.3|13335.6|13354.2|13335.6|13351.3|13332.2|2
1682891100000|2023-04-30 21:45:00|13351.9|13333.9|13351.3|13335.6|13351.9|13335.6|13351.3|13333.9|2
1682891700000|2023-04-30 21:55:00|13351.5|13334.7|13351.3|13334.3|13351.5|13334.7|13351.3|13334.3|2
1682892000000|2023-04-30 22:00:00|13351|13335|13349.5|13334.3|13351.2|13336|13349.1|13334.3|46
1682892300000|2023-04-30 22:05:00|13349.7|13334|13348.3|13335.9|13349.7|13335.9|13348|13334|26
1682892600000|2023-04-30 22:10:00|13347.7|13336.7|13347.6|13336.6|13347.8|13336.7|13347.6|13336.5|3
1682892900000|2023-04-30 22:15:00|13349.8|13334.4|13344.4|13339.9|13349.8|13339.9|13344.4|13334.3|5
1682893200000|2023-04-30 22:20:00|13344.2|13339.7|13349|13337.4|13349.4|13340|13344.2|13335.7|32
1682893500000|2023-04-30 22:25:00|13348.9|13337.5|13345.3|13340.8|13349|13340.9|13345.3|13337.4|34
1682893800000|2023-04-30 22:30:00|13345.2|13340.7|13344.9|13340.4|13345.6|13341.1|13344.9|13340.4|9
1682894100000|2023-04-30 22:35:00|13345|13340.5|13348.9|13344.4|13349.5|13345|13345|13340.5|25
1682894400000|2023-04-30 22:40:00|13348.8|13344.3|13349.6|13345.1|13350.7|13346.2|13348.5|13344|28
1682894700000|2023-04-30 22:45:00|13349.7|13345.2|13350.8|13346.3|13350.8|13346.3|13349.6|13345.1|29
1682895000000|2023-04-30 22:50:00|13350.6|13346.1|13350.8|13346.3|13350.9|13346.4|13350.5|13346|34
1682895300000|2023-04-30 22:55:00|13350.7|13346.2|13352.5|13347|13353.3|13348.7|13350.7|13346.2|55
1682895600000|2023-04-30 23:00:00|13352.4|13347.1|13350.3|13345.4|13352.4|13347.1|13350.2|13345.4|83
1682895900000|2023-04-30 23:05:00|13350.4|13345.5|13351.7|13347.2|13352.6|13348|13350.2|13345.4|82
1682896200000|2023-04-30 23:10:00|13351.6|13347.1|13351.5|13347|13352.2|13347.7|13350.5|13346|130
1682896500000|2023-04-30 23:15:00|13351.4|13346.9|13352.5|13348|13352.6|13348.1|13351.1|13346.6|100
1682896800000|2023-04-30 23:20:00|13352.2|13347.7|13352.6|13348.1|13352.8|13348.3|13351.8|13347.3|90
1682897100000|2023-04-30 23:25:00|13352.7|13348.2|13351.9|13347.4|13353.7|13349.2|13351.2|13346.7|117
1682897400000|2023-04-30 23:30:00|13352|13347.5|13351.9|13347.4|13352.6|13348.1|13351.4|13346.9|89
1682897700000|2023-04-30 23:35:00|13352|13347.5|13353.1|13348.6|13353.3|13348.8|13352|13347.5|80
1682898000000|2023-04-30 23:40:00|13353|13348.5|13353.8|13349.3|13354.3|13349.8|13352.8|13348.3|64
1682898300000|2023-04-30 23:45:00|13353.7|13349.2|13354.6|13350.1|13354.9|13350.4|13353.4|13348.9|95
1682898600000|2023-04-30 23:50:00|13354.7|13350.2|13354.3|13349.8|13355.1|13350.6|13354.2|13349.7|84
1682898900000|2023-04-30 23:55:00|13354.4|13349.9|13353.7|13350.7|13354.8|13350.8|13353.7|13349.3|94
1682899200000|2023-05-01 00:00:00|13353.8|13350.8|13350.2|13345.7|13355.3|13350.8|13350.2|13345.7|224
1682899500000|2023-05-01 00:05:00|13350.3|13345.8|13352.8|13348.3|13353.3|13348.8|13350.1|13345.6|169
1682899800000|2023-05-01 00:10:00|13352.4|13347.9|13353.7|13349.2|13353.9|13349.4|13351.4|13346.9|139
1682900100000|2023-05-01 00:15:00|13353.8|13349.3|13356.7|13352.2|13357|13352.5|13353.5|13349|142
1682900400000|2023-05-01 00:20:00|13356.8|13352.3|13356.9|13352.4|13356.9|13352.4|13356.4|13351.9|75
1682900700000|2023-05-01 00:25:00|13357|13352.5|13357.6|13353.1|13357.8|13353.3|13356.6|13352.1|87
1682901000000|2023-05-01 00:30:00|13357.7|13353.2|13357.4|13352.9|13357.9|13353.5|13356.2|13351.7|74
1682901300000|2023-05-01 00:35:00|13357.3|13352.8|13357.2|13352.7|13357.4|13353.5|13356.5|13352.2|89
1682901600000|2023-05-01 00:40:00|13357.3|13352.8|13355.5|13351|13357.3|13352.8|13355|13350.5|79
1682901900000|2023-05-01 00:45:00|13355.4|13350.9|13354.1|13351.1|13357|13352.5|13354|13350.2|80
1682902200000|2023-05-01 00:50:00|13354.2|13351.2|13357.3|13352.8|13357.4|13352.9|13354.2|13349.9|133
1682902500000|2023-05-01 00:55:00|13357.2|13352.7|13356.2|13351.7|13357.4|13352.9|13355.2|13350.7|100
1682902800000|2023-05-01 01:00:00|13356.1|13351.6|13355.1|13350.6|13357.2|13352.7|13354.3|13350|167
1682903100000|2023-05-01 01:05:00|13355.2|13350.7|13356.8|13352.3|13357.2|13353.4|13355.2|13350.7|128
1682903400000|2023-05-01 01:10:00|13356.9|13352.4|13357.8|13353.3|13357.8|13353.3|13356.9|13352.4|84
1682903700000|2023-05-01 01:15:00|13357|13354|13356.6|13352.1|13357.2|13354|13355.7|13351.8|79
1682904000000|2023-05-01 01:20:00|13356.7|13352.2|13357|13352.5|13357.7|13353.2|13356.5|13352|115
1682904300000|2023-05-01 01:25:00|13357.1|13352.6|13355.7|13351.2|13357.2|13352.7|13355.6|13351.1|125
1682904600000|2023-05-01 01:30:00|13355.6|13351.1|13356.4|13351.9|13357.2|13352.7|13355.5|13351|121
1682904900000|2023-05-01 01:35:00|13356.3|13351.8|13354.9|13350.4|13356.3|13351.8|13354|13349.5|120
1682905200000|2023-05-01 01:40:00|13355|13350.5|13356.3|13351.8|13356.4|13351.9|13353.4|13348.9|114
1682905500000|2023-05-01 01:45:00|13356.2|13351.7|13357.5|13353|13358|13354.1|13355.4|13350.9|121
1682905800000|2023-05-01 01:50:00|13357.6|13353.1|13356.5|13352|13358.2|13354.8|13355.8|13352|137
1682906100000|2023-05-01 01:55:00|13356.4|13351.9|13354.7|13351.7|13356.4|13352.1|13354.4|13350.5|150
1682906400000|2023-05-01 02:00:00|13354.9|13351.9|13357.2|13352.7|13357.2|13352.7|13354.9|13350.6|115
1682906700000|2023-05-01 02:05:00|13357.3|13352.8|13358.6|13354.1|13358.6|13354.6|13355.9|13352.3|98
1682907000000|2023-05-01 02:10:00|13358.7|13354.2|13357.3|13352.8|13358.8|13354.3|13356.9|13352.4|63
1682907300000|2023-05-01 02:15:00|13357.2|13352.7|13358.9|13354.4|13358.9|13354.4|13356.9|13352.4|72
1682907600000|2023-05-01 02:20:00|13358.7|13354.2|13358.2|13353.7|13358.7|13354.2|13357.2|13352.7|136
1682907900000|2023-05-01 02:25:00|13358.1|13353.6|13358.1|13353.6|13358.5|13354|13357.1|13352.6|84
1682908200000|2023-05-01 02:30:00|13358.2|13353.7|13357.4|13352.9|13358.9|13354.4|13357.1|13352.6|81
1682908500000|2023-05-01 02:35:00|13357.3|13352.8|13355.4|13350.9|13357.4|13352.9|13355.3|13350.8|60
1682908800000|2023-05-01 02:40:00|13355.3|13350.8|13355.5|13351|13356.1|13351.6|13355.2|13350.7|119
1682909100000|2023-05-01 02:45:00|13355.6|13351.1|13356.5|13352|13356.5|13352|13355.4|13350.9|84
1682909400000|2023-05-01 02:50:00|13356.6|13352.1|13356.2|13351.7|13357.2|13352.7|13356.2|13351.7|108
1682909700000|2023-05-01 02:55:00|13356.1|13351.6|13353.9|13349.4|13356.2|13351.7|13353.8|13349.3|86
1682910000000|2023-05-01 03:00:00|13354|13349.5|13352.9|13348.4|13354.6|13350.1|13352.7|13348.2|105
1682910300000|2023-05-01 03:05:00|13353|13348.5|13351.2|13346.7|13353|13348.6|13350.5|13346|108
1682910600000|2023-05-01 03:10:00|13351.3|13346.8|13350.7|13346.2|13351.8|13347.6|13350.1|13346.2|87
1682910900000|2023-05-01 03:15:00|13350.8|13346.3|13351|13346.5|13351.2|13347.2|13349.9|13346.2|52
1682911200000|2023-05-01 03:20:00|13351.1|13346.6|13349.9|13345.4|13351.1|13347.1|13348.7|13345.1|68
1682911500000|2023-05-01 03:25:00|13350|13345.5|13350.2|13345.7|13350.3|13345.8|13349.7|13345.2|87
1682911800000|2023-05-01 03:30:00|13350.3|13345.8|13352|13347.5|13352.9|13348.4|13350.1|13345.8|88
1682912100000|2023-05-01 03:35:00|13352.1|13347.6|13350.9|13347.9|13352.1|13348.4|13350.9|13347|58
1682912400000|2023-05-01 03:40:00|13351|13348|13352.2|13348.7|13352.7|13349.5|13350.8|13347.7|97
1682912700000|2023-05-01 03:45:00|13351.4|13349.4|13350.3|13348.3|13351.8|13349.6|13350.3|13347.5|115
1682913000000|2023-05-01 03:50:00|13350.4|13348.4|13350.4|13348.4|13351.3|13348.8|13350.2|13347.5|41
1682913300000|2023-05-01 03:55:00|13350.3|13348.3|13349.4|13347.4|13350.8|13348.5|13349.3|13346.6|103
1682913600000|2023-05-01 04:00:00|13349.3|13347.3|13350.6|13347.1|13351.3|13348.2|13349.3|13347.1|118
1682913900000|2023-05-01 04:05:00|13350.5|13347|13350.4|13346.9|13351.3|13347.8|13350.1|13346.6|101
1682914200000|2023-05-01 04:10:00|13350.3|13346.8|13350.5|13347|13351.3|13347.8|13350.1|13346.6|142
1682914500000|2023-05-01 04:15:00|13350.4|13346.9|13348.2|13344.7|13350.7|13347.2|13347.7|13344.2|115
1682914800000|2023-05-01 04:20:00|13348.3|13344.8|13346.2|13342.7|13348.3|13345.5|13346.2|13342.7|108
1682915100000|2023-05-01 04:25:00|13346.3|13342.8|13346|13344|13347.4|13344.6|13345.6|13342.4|103
1682915400000|2023-05-01 04:30:00|13346.1|13344.1|13346.8|13343.3|13347.3|13344.1|13346|13343.2|82
1682915700000|2023-05-01 04:35:00|13346.9|13343.4|13347.8|13344.3|13348.7|13345.2|13346.9|13343.4|120
1682916000000|2023-05-01 04:40:00|13347.9|13344.4|13346.8|13344.8|13348|13344.8|13346.3|13342.8|77
1682916300000|2023-05-01 04:45:00|13346.7|13344.7|13348.8|13345.3|13348.8|13345.3|13346.7|13344|81
1682916600000|2023-05-01 04:50:00|13348.7|13345.2|13350.1|13346.6|13351|13348.2|13348.6|13345.1|117
1682916900000|2023-05-01 04:55:00|13350.3|13346.8|13348.9|13345.4|13350.6|13347.8|13348|13345.4|103
1682917200000|2023-05-01 05:00:00|13349|13345.5|13349.7|13346.2|13349.7|13346.9|13348.1|13345.2|109
1682917500000|2023-05-01 05:05:00|13349.6|13346.1|13351|13347.5|13351|13348.3|13349|13345.6|109
1682917800000|2023-05-01 05:10:00|13350.9|13347.4|13349|13345.5|13351.1|13347.6|13348.4|13345.3|130
1682918100000|2023-05-01 05:15:00|13348.9|13345.4|13348.5|13346.5|13350.6|13347.1|13348.4|13345.3|103
1682918400000|2023-05-01 05:20:00|13348.4|13346.4|13351.4|13347.9|13351.5|13348|13348.4|13346.4|124
1682918700000|2023-05-01 05:25:00|13351.5|13348|13351.1|13347.6|13352.6|13349.5|13350.1|13347.5|126
1682919000000|2023-05-01 05:30:00|13351.2|13347.7|13350.5|13348.5|13351.3|13348.5|13350.3|13347.5|54
1682919300000|2023-05-01 05:35:00|13350.4|13348.4|13348.1|13344.6|13350.4|13348.4|13348.1|13344.6|97
1682919600000|2023-05-01 05:40:00|13348.2|13344.7|13347.2|13343.7|13348.2|13345.4|13346.2|13343.1|108
1682919900000|2023-05-01 05:45:00|13347.3|13343.8|13345.6|13342.1|13347.3|13343.8|13345.6|13342.1|115
1682920200000|2023-05-01 05:50:00|13345.7|13342.2|13345.7|13342.2|13345.8|13343|13344.7|13341.2|128
1682920500000|2023-05-01 05:55:00|13345.8|13342.3|13344.8|13341.3|13346|13343.4|13344.6|13341.1|102
1682920800000|2023-05-01 06:00:00|13344.7|13341.2|13344.5|13341|13349.6|13346.1|13344.4|13340.9|205
1682921100000|2023-05-01 06:05:00|13344.4|13340.9|13347.4|13343.9|13347.5|13344.3|13343.1|13339.8|146
1682921400000|2023-05-01 06:10:00|13347.1|13343.6|13346.7|13343.2|13347.7|13344.8|13345.6|13342.4|167
1682921700000|2023-05-01 06:15:00|13346.8|13343.3|13348.7|13345.2|13349.1|13345.6|13346.6|13343.1|204
1682922000000|2023-05-01 06:20:00|13348.8|13345.3|13354.1|13350.6|13354.1|13350.6|13348|13344.5|150
1682922300000|2023-05-01 06:25:00|13354|13350.5|13352|13348.5|13354.1|13350.6|13350.8|13347.3|120
1682922600000|2023-05-01 06:30:00|13351.9|13348.4|13351.1|13347.6|13352.7|13349.2|13350.7|13347.2|107
1682922900000|2023-05-01 06:35:00|13350.8|13347.3|13351.2|13347.7|13351.2|13347.7|13349.7|13346.2|157
1682923200000|2023-05-01 06:40:00|13351.3|13347.8|13347.7|13344.2|13352.6|13349.1|13347.7|13344.2|214
1682923500000|2023-05-01 06:45:00|13347.8|13344.3|13347.8|13344.3|13348.8|13345.3|13347.1|13343.6|193
1682923800000|2023-05-01 06:50:00|13347.7|13344.2|13346.6|13343.1|13348.7|13345.2|13345.8|13342.3|107
1682924100000|2023-05-01 06:55:00|13346.5|13343|13344.4|13340.9|13346.5|13343|13343.3|13339.8|130
1682924400000|2023-05-01 07:00:00|13344.5|13341|13342.5|13339|13345.5|13342|13340.2|13336.7|128
1682924700000|2023-05-01 07:05:00|13342.6|13339.1|13341.2|13337.7|13343.6|13340.1|13340.8|13337.3|162
1682925000000|2023-05-01 07:10:00|13341.1|13337.6|13339.8|13336.3|13341.1|13337.6|13338.9|13335.4|135
1682925300000|2023-05-01 07:15:00|13339.9|13336.4|13335.9|13332.4|13341.1|13337.6|13335.3|13331.8|171
1682925600000|2023-05-01 07:20:00|13335.8|13332.3|13335.1|13331.6|13337.8|13334.3|13334.6|13331.1|168
1682925900000|2023-05-01 07:25:00|13335.2|13331.7|13337.1|13333.6|13340.3|13336.8|13335.2|13331.7|140
1682926200000|2023-05-01 07:30:00|13337|13333.5|13335.2|13331.7|13339|13335.5|13335.2|13331.7|150
1682926500000|2023-05-01 07:35:00|13335|13331.5|13339.5|13336|13340.7|13337.2|13334.5|13331|158
1682926800000|2023-05-01 07:40:00|13339.6|13336.1|13338.6|13335.1|13341.5|13338|13338.2|13334.7|224
1682927100000|2023-05-01 07:45:00|13338.5|13335|13341.2|13337.7|13342.4|13338.9|13338.2|13334.7|162
1682927400000|2023-05-01 07:50:00|13341.3|13337.8|13340.6|13337.1|13342.8|13339.3|13340|13336.5|171
1682927700000|2023-05-01 07:55:00|13340.4|13336.9|13336.8|13333.3|13340.4|13336.9|13336.7|13333.2|151
1682928000000|2023-05-01 08:00:00|13336.7|13333.2|13339.7|13336.2|13342.1|13338.6|13336.6|13333.1|201
1682928300000|2023-05-01 08:05:00|13339.6|13336.1|13339.9|13336.4|13340.4|13336.9|13337.4|13333.9|168
1682928600000|2023-05-01 08:10:00|13340|13336.5|13338.8|13335.3|13340.2|13336.7|13335.9|13332.4|212
1682928900000|2023-05-01 08:15:00|13338.9|13335.4|13340.3|13336.8|13340.9|13337.4|13338.9|13335.4|201
1682929200000|2023-05-01 08:20:00|13340.5|13337|13341.7|13338.2|13341.9|13339.1|13339.7|13336.2|122
1682929500000|2023-05-01 08:25:00|13341.4|13337.9|13341.4|13337.9|13342.7|13339.2|13340.4|13336.9|174
1682929800000|2023-05-01 08:30:00|13341.8|13338.3|13343.7|13340.2|13343.9|13340.4|13341.2|13337.7|193
1682930100000|2023-05-01 08:35:00|13343.6|13340.1|13347|13343.5|13347.4|13343.9|13342.5|13339|139
1682930400000|2023-05-01 08:40:00|13347.1|13343.6|13342.6|13339.1|13348|13344.5|13341.8|13338.3|177
1682930700000|2023-05-01 08:45:00|13342.5|13339|13342.6|13339.1|13344.1|13340.6|13342|13338.5|136
1682931000000|2023-05-01 08:50:00|13342.7|13339.2|13343.7|13340.2|13345.8|13342.3|13342.5|13339|185
1682931300000|2023-05-01 08:55:00|13343.6|13340.1|13346.6|13343.1|13346.6|13343.1|13342.8|13339.3|195
1682931600000|2023-05-01 09:00:00|13346.7|13343.2|13345.5|13342|13350.2|13346.7|13345.5|13342|198
1682931900000|2023-05-01 09:05:00|13345.4|13341.9|13343.3|13339.8|13345.4|13341.9|13341.7|13338.2|108
1682932200000|2023-05-01 09:10:00|13343.4|13339.9|13343.1|13339.6|13343.8|13340.3|13342.7|13339.2|120
1682932500000|2023-05-01 09:15:00|13343.2|13339.7|13339.1|13335.6|13343.8|13340.3|13339|13335.5|118
1682932800000|2023-05-01 09:20:00|13339.2|13335.7|13339.7|13336.2|13343.4|13339.9|13339|13335.5|91
1682933100000|2023-05-01 09:25:00|13339.6|13336.1|13337.6|13334.1|13339.7|13336.2|13337.6|13334.1|62
1682933400000|2023-05-01 09:30:00|13337.7|13334.2|13336.8|13333.3|13337.9|13334.4|13335.2|13331.7|63
1682933700000|2023-05-01 09:35:00|13336.9|13333.4|13339.6|13336.1|13339.8|13336.3|13336.9|13333.4|85
1682934000000|2023-05-01 09:40:00|13339.7|13336.2|13338.3|13334.8|13339.7|13336.2|13338.2|13334.7|70
1682934300000|2023-05-01 09:45:00|13338.2|13334.7|13334.8|13331.3|13338.2|13334.7|13334.7|13331.2|85
1682934600000|2023-05-01 09:50:00|13334.7|13331.2|13334.8|13331.3|13334.8|13331.3|13334.4|13330.9|59
1682934900000|2023-05-01 09:55:00|13334.7|13331.2|13334.1|13330.6|13334.8|13331.9|13333.7|13330.5|66
1682935200000|2023-05-01 10:00:00|13334.2|13330.7|13332.7|13329.2|13334.7|13331.2|13332.4|13328.9|127
1682935500000|2023-05-01 10:05:00|13333.1|13329.6|13334.1|13330.6|13334.3|13330.8|13331.8|13328.3|141
1682935800000|2023-05-01 10:10:00|13334|13330.5|13332.6|13329.1|13334.2|13331|13331|13327.5|98
1682936100000|2023-05-01 10:15:00|13332.5|13329|13332.7|13329.2|13333.9|13330.4|13331.7|13328.8|84
1682936400000|2023-05-01 10:20:00|13332.8|13329.3|13331.6|13328.1|13332.8|13329.3|13330.9|13327.4|82
1682936700000|2023-05-01 10:25:00|13331.5|13328|13329.7|13326.2|13331.6|13328.1|13329.6|13326.1|83
1682937000000|2023-05-01 10:30:00|13329.8|13326.3|13330.4|13326.9|13330.9|13327.4|13329.5|13326|79
1682937300000|2023-05-01 10:35:00|13330.3|13326.8|13329.8|13326.3|13330.6|13327.1|13328.8|13325.3|95
1682937600000|2023-05-01 10:40:00|13329.9|13326.4|13328.3|13324.8|13331.1|13327.6|13328.2|13324.7|104
1682937900000|2023-05-01 10:45:00|13328.2|13324.7|13330.3|13326.8|13330.4|13326.9|13327.9|13324.4|120
1682938200000|2023-05-01 10:50:00|13330.2|13326.7|13328.9|13325.4|13330.7|13327.3|13328.2|13324.7|113
1682938500000|2023-05-01 10:55:00|13328.8|13325.3|13325.8|13322.3|13328.8|13325.3|13325.4|13321.9|116
1682938800000|2023-05-01 11:00:00|13325.5|13322|13326.8|13323.3|13326.9|13323.4|13322.7|13319.7|129
1682939100000|2023-05-01 11:05:00|13326.9|13323.4|13327.7|13324.2|13327.8|13324.3|13324.2|13320.7|184
1682939400000|2023-05-01 11:10:00|13327.8|13324.3|13329.3|13325.8|13329.4|13325.9|13327.6|13324.1|176
1682939700000|2023-05-01 11:15:00|13329.4|13325.9|13327.7|13324.2|13330|13326.5|13327.2|13323.7|155
1682940000000|2023-05-01 11:20:00|13327.8|13324.3|13327.7|13324.2|13329.7|13326.2|13327.3|13323.8|132
1682940300000|2023-05-01 11:25:00|13327.8|13324.3|13327.8|13324.3|13328.9|13326|13327.2|13324.1|175
1682940600000|2023-05-01 11:30:00|13327.9|13324.4|13327.8|13324.3|13328.5|13325.1|13326.8|13323.4|95
1682940900000|2023-05-01 11:35:00|13327.7|13324.2|13325.9|13322.4|13328.3|13324.8|13324.6|13321.1|143
1682941200000|2023-05-01 11:40:00|13326|13322.5|13328.7|13325.2|13329.1|13325.6|13325.9|13322.4|174
1682941500000|2023-05-01 11:45:00|13328.8|13325.3|13331.1|13327.6|13331.1|13327.6|13327.5|13324|126
1682941800000|2023-05-01 11:50:00|13331.6|13328.1|13329.9|13326.4|13331.8|13328.3|13329.7|13326.2|121
1682942100000|2023-05-01 11:55:00|13329.8|13326.3|13330.6|13327.1|13331.4|13327.9|13328.9|13325.4|145
1682942400000|2023-05-01 12:00:00|13330.7|13327.2|13332.6|13329.1|13332.9|13329.4|13330.6|13327.1|172
1682942700000|2023-05-01 12:05:00|13332.7|13329.2|13331.5|13328|13333.3|13329.8|13331.3|13327.8|210
1682943000000|2023-05-01 12:10:00|13331.4|13327.9|13327.5|13324|13332.6|13329.1|13327.5|13324|206
1682943300000|2023-05-01 12:15:00|13327.3|13323.8|13325.9|13322.4|13327.3|13323.8|13325.3|13321.8|161
1682943600000|2023-05-01 12:20:00|13325.8|13322.3|13322.7|13319.2|13326.8|13323.3|13322.3|13318.8|212
1682943900000|2023-05-01 12:25:00|13322.6|13319.1|13322.5|13319|13323.4|13320.4|13322.2|13319|126
1682944200000|2023-05-01 12:30:00|13322.4|13318.9|13318.1|13314.6|13324.4|13320.9|13317.2|13313.7|176
1682944500000|2023-05-01 12:35:00|13318|13314.5|13317.9|13314.4|13318.6|13315.1|13313.2|13309.7|245
1682944800000|2023-05-01 12:40:00|13318|13314.5|13317.3|13313.8|13319.4|13315.9|13314.4|13310.9|234
1682945100000|2023-05-01 12:45:00|13317.4|13313.9|13320.9|13317.4|13322|13318.5|13317.2|13313.7|287
1682945400000|2023-05-01 12:50:00|13320.8|13317.3|13320.3|13316.8|13322.7|13319.2|13319.9|13316.4|233
1682945700000|2023-05-01 12:55:00|13320.4|13316.9|13319.1|13315.6|13321.5|13318|13318.9|13315.4|252
1682946000000|2023-05-01 13:00:00|13319.2|13315.7|13319.5|13316|13321.3|13317.8|13318.7|13315.2|210
1682946300000|2023-05-01 13:05:00|13319.4|13315.9|13321.5|13318|13321.9|13318.4|13318.9|13315.4|211
1682946600000|2023-05-01 13:10:00|13321.6|13318.1|13321.8|13318.3|13322.1|13318.6|13321.2|13317.7|174
1682946900000|2023-05-01 13:15:00|13321.7|13318.2|13321|13317.5|13321.8|13318.3|13319.5|13316|193
1682947200000|2023-05-01 13:20:00|13321.1|13317.6|13323.2|13319.7|13323.2|13319.7|13320.4|13316.9|202
1682947500000|2023-05-01 13:25:00|13323.1|13319.6|13321.6|13318.1|13324.8|13321.3|13320.1|13316.6|147
1682947800000|2023-05-01 13:30:00|13321.5|13318|13321.1|13317.6|13321.9|13318.4|13319.7|13316.2|250
1682948100000|2023-05-01 13:35:00|13321.2|13317.7|13318.2|13314.7|13321.3|13317.8|13318.2|13314.7|214
1682948400000|2023-05-01 13:40:00|13318.3|13314.8|13319|13315.5|13320.1|13316.6|13317.9|13314.4|124
1682948700000|2023-05-01 13:45:00|13318.9|13315.4|13319.7|13316.2|13320.4|13316.9|13318.2|13314.7|191
1682949000000|2023-05-01 13:50:00|13319.8|13316.3|13321.5|13318|13321.7|13318.2|13318.7|13315.2|143
1682949300000|2023-05-01 13:55:00|13321.7|13318.2|13322.5|13316.6|13322.9|13319.4|13319.6|13316.1|219
1682949600000|2023-05-01 14:00:00|13322.8|13316.5|13335.6|13332.1|13337.9|13333.4|13322.4|13316.5|395
1682949900000|2023-05-01 14:05:00|13335.8|13332.3|13341.7|13338.2|13342.9|13339.4|13335.8|13332.3|311
1682950200000|2023-05-01 14:10:00|13341.6|13338.1|13347.1|13343.6|13347.2|13343.7|13341.6|13338.1|183
1682950500000|2023-05-01 14:15:00|13347.2|13343.7|13343.1|13339.6|13348.2|13344.7|13342.9|13339.4|215
1682950800000|2023-05-01 14:20:00|13343|13339.5|13345.4|13341.9|13347.5|13344|13343|13339.5|198
1682951100000|2023-05-01 14:25:00|13345.2|13341.7|13347.2|13343.7|13349.5|13346|13344.3|13340.8|261
1682951400000|2023-05-01 14:30:00|13347.1|13343.6|13348.8|13345.3|13350.1|13346.6|13346.9|13343.4|172
1682951700000|2023-05-01 14:35:00|13348.7|13345.2|13345.8|13342.3|13349.2|13345.7|13344.3|13340.8|166
1682952000000|2023-05-01 14:40:00|13345.6|13342.1|13351.8|13348.3|13353.1|13349.6|13345.2|13341.7|222
1682952300000|2023-05-01 14:45:00|13351.7|13348.2|13349|13345.5|13353.1|13349.6|13349|13345.5|174
1682952600000|2023-05-01 14:50:00|13348.8|13345.3|13350.7|13347.2|13352.2|13348.7|13347.8|13344.3|142
1682952900000|2023-05-01 14:55:00|13350.6|13347.1|13352.5|13349|13354.6|13351.1|13350.5|13347|195
1682953200000|2023-05-01 15:00:00|13352.4|13348.9|13355.1|13351.6|13356.6|13353.1|13351.8|13348.3|266
1682953500000|2023-05-01 15:05:00|13355.2|13351.7|13358.3|13354.8|13360.6|13357.1|13354|13350.5|284
1682953800000|2023-05-01 15:10:00|13358.4|13354.9|13360.3|13356.8|13360.8|13357.3|13358.4|13354.9|217
1682954100000|2023-05-01 15:15:00|13360.2|13356.7|13362.1|13358.6|13362.2|13358.7|13360.2|13356.7|196
1682954400000|2023-05-01 15:20:00|13362|13358.5|13362.9|13359.4|13364.2|13360.7|13358|13354.5|231
1682954700000|2023-05-01 15:25:00|13362.5|13359|13363|13359.5|13363.8|13360.3|13361.6|13358.1|198
1682955000000|2023-05-01 15:30:00|13363.1|13359.6|13364.2|13360.7|13364.4|13360.9|13362.4|13358.9|233
1682955300000|2023-05-01 15:35:00|13364.1|13360.6|13363.6|13360.1|13364.2|13360.7|13362.4|13358.9|276
1682955600000|2023-05-01 15:40:00|13363.7|13360.2|13365.6|13362.1|13366.6|13363.1|13363.4|13359.9|217
1682955900000|2023-05-01 15:45:00|13365.7|13362.2|13365.2|13361.7|13365.9|13362.4|13364|13360.5|235
1682956200000|2023-05-01 15:50:00|13365.3|13361.8|13368.3|13364.8|13368.3|13364.8|13364.6|13361.1|182
1682956500000|2023-05-01 15:55:00|13368.2|13364.7|13366|13362.5|13369.2|13365.7|13366|13362.5|179
1682956800000|2023-05-01 16:00:00|13365.9|13362.4|13366.4|13362.9|13367|13363.5|13365.9|13362.4|187
1682957100000|2023-05-01 16:05:00|13366.2|13362.7|13367.1|13363.6|13368.4|13364.9|13366|13362.5|214
1682957400000|2023-05-01 16:10:00|13367.2|13363.7|13368.5|13365|13368.5|13365|13367|13363.5|169
1682957700000|2023-05-01 16:15:00|13368.4|13364.9|13366.1|13362.6|13369|13365.5|13365.4|13361.9|186
1682958000000|2023-05-01 16:20:00|13366|13362.5|13366.9|13363.4|13367|13363.5|13365.4|13361.9|165
1682958300000|2023-05-01 16:25:00|13367|13363.5|13365.9|13362.4|13367.9|13364.4|13365.5|13362|123
1682958600000|2023-05-01 16:30:00|13365.8|13362.3|13363.3|13359.8|13366.4|13362.9|13363|13359.5|177
1682958900000|2023-05-01 16:35:00|13363.2|13359.7|13362.9|13359.4|13364.1|13360.6|13362.6|13359.1|123
1682959200000|2023-05-01 16:40:00|13363|13359.5|13363.9|13360.4|13364|13360.5|13361.8|13358.3|99
1682959500000|2023-05-01 16:45:00|13364|13360.5|13361.5|13358|13364.1|13360.6|13361.3|13357.8|144
1682959800000|2023-05-01 16:50:00|13361.4|13357.9|13362.1|13358.6|13363|13359.7|13361.2|13357.7|120
1682960100000|2023-05-01 16:55:00|13362|13358.5|13362.1|13358.6|13362.4|13358.9|13361.5|13358|154
1682960400000|2023-05-01 17:00:00|13362|13358.5|13362.1|13358.6|13362.4|13358.9|13361.4|13357.9|145
1682960700000|2023-05-01 17:05:00|13362|13358.5|13362.6|13359.1|13362.7|13359.2|13361.7|13358.2|102
1682961000000|2023-05-01 17:10:00|13362.7|13359.2|13362.1|13358.6|13362.7|13359.2|13361.4|13357.9|88
1682961300000|2023-05-01 17:15:00|13362.2|13358.7|13362.1|13358.6|13362.4|13359.4|13361.3|13358.2|112
1682961600000|2023-05-01 17:20:00|13362.2|13358.7|13361.9|13358.4|13362.5|13359|13361.6|13358.1|123
1682961900000|2023-05-01 17:25:00|13361.8|13358.3|13361.3|13357.8|13362.3|13358.8|13360.6|13357.1|93
1682962200000|2023-05-01 17:30:00|13361.4|13357.9|13363.8|13360.3|13364.8|13361.3|13361.4|13357.9|86
1682962500000|2023-05-01 17:35:00|13363.9|13360.4|13364.6|13361.1|13365.2|13361.7|13363.5|13360|181
1682962800000|2023-05-01 17:40:00|13364.7|13361.2|13365|13361.5|13365.3|13361.8|13363.1|13359.6|133
1682963100000|2023-05-01 17:45:00|13365.1|13361.6|13363.7|13360.2|13365.1|13361.6|13363.3|13359.8|82
1682963400000|2023-05-01 17:50:00|13363.6|13360.1|13362.4|13358.9|13363.6|13360.1|13362.2|13358.7|120
1682963700000|2023-05-01 17:55:00|13362.5|13359|13362.3|13358.8|13363.4|13359.9|13362.3|13358.8|179
1682964000000|2023-05-01 18:00:00|13362.4|13358.9|13363.5|13360|13363.8|13360.3|13362.3|13358.8|166
1682964300000|2023-05-01 18:05:00|13363.6|13360.1|13363|13359.5|13365.7|13362.2|13362.2|13358.7|239
1682964600000|2023-05-01 18:10:00|13362.9|13359.4|13364|13360.5|13364|13360.5|13361.9|13358.4|198
1682964900000|2023-05-01 18:15:00|13364.1|13360.6|13363.4|13359.9|13364.1|13360.6|13362.8|13359.3|177
1682965200000|2023-05-01 18:20:00|13363.5|13360|13363.7|13360.2|13364.2|13360.7|13362.8|13359.3|188
1682965500000|2023-05-01 18:25:00|13363.8|13360.3|13364.5|13361|13364.9|13361.4|13363.6|13360.1|187
1682965800000|2023-05-01 18:30:00|13364.6|13361.1|13366|13362.5|13366.6|13363.1|13364.6|13361.1|202
1682966100000|2023-05-01 18:35:00|13365.9|13362.4|13366.8|13363.3|13368.1|13364.6|13365.9|13362.4|185
1682966400000|2023-05-01 18:40:00|13366.7|13363.2|13368.1|13364.6|13368.7|13365.2|13366.6|13363.1|170
1682966700000|2023-05-01 18:45:00|13368.2|13364.7|13367.7|13364.2|13368.8|13365.3|13367.3|13363.8|206
1682967000000|2023-05-01 18:50:00|13367.5|13364|13367.3|13363.8|13367.7|13364.2|13367|13363.5|203
1682967300000|2023-05-01 18:55:00|13367.2|13363.7|13367.7|13364.2|13368|13364.5|13367|13363.5|137
1682967600000|2023-05-01 19:00:00|13367.8|13364.3|13369.4|13365.9|13369.4|13365.9|13367.6|13364.1|122
1682967900000|2023-05-01 19:05:00|13369.3|13365.8|13369.5|13366|13369.9|13366.4|13368.3|13364.8|277
1682968200000|2023-05-01 19:10:00|13369.4|13365.9|13369.5|13366|13370|13366.5|13368.9|13365.4|284
1682968500000|2023-05-01 19:15:00|13369.6|13366.1|13369.5|13366|13370.1|13366.6|13369|13365.5|196
1682968800000|2023-05-01 19:20:00|13369.3|13365.8|13368.4|13364.9|13369.6|13366.1|13367.9|13364.4|286
1682969100000|2023-05-01 19:25:00|13368.3|13364.8|13369.4|13365.9|13369.7|13366.2|13368.1|13364.6|225
1682969400000|2023-05-01 19:30:00|13369.5|13366|13369.2|13365.7|13369.5|13366|13368.5|13365|135
1682969700000|2023-05-01 19:35:00|13369.3|13365.8|13369.8|13366.3|13370.3|13366.8|13369.1|13365.6|202
1682970000000|2023-05-01 19:40:00|13369.9|13366.4|13369.7|13366.2|13370|13366.5|13368.5|13365|261
1682970300000|2023-05-01 19:45:00|13369.8|13366.3|13368.5|13365|13369.8|13366.3|13368.4|13364.9|256
1682970600000|2023-05-01 19:50:00|13368.4|13364.9|13368|13364.5|13368.6|13365.1|13367.1|13363.6|191
1682970900000|2023-05-01 19:55:00|13367.9|13364.4|13366.5|13363|13368.5|13365|13365.8|13362.3|145
1682971200000|2023-05-01 20:00:00|13366.6|13363.1|13366.2|13362.7|13366.8|13363.3|13366.1|13362.6|83
1682971500000|2023-05-01 20:05:00|13366.1|13362.6|13366.6|13363.1|13366.7|13363.2|13366.1|13362.6|19
1682971800000|2023-05-01 20:10:00|13366.7|13363.2|13366.6|13363.1|13367.2|13363.7|13365.8|13362.3|151
1682972100000|2023-05-01 20:15:00|13366.5|13363|13366.4|13362.9|13366.6|13363.1|13366.1|13362.6|198
1682972400000|2023-05-01 20:20:00|13366.3|13362.8|13366.2|13362.7|13366.3|13362.8|13365.9|13362.4|42
1682972700000|2023-05-01 20:25:00|13366.1|13362.6|13366.2|13362.7|13366.2|13362.7|13365.7|13362.2|63
1682973000000|2023-05-01 20:30:00|13366.1|13362.6|13365.3|13361.8|13366.1|13362.6|13365.3|13361.8|33
1682973300000|2023-05-01 20:35:00|13365.2|13361.7|13364.9|13361.4|13365.3|13361.8|13364.8|13361.3|42
1682973600000|2023-05-01 20:40:00|13364.8|13361.3|13364.3|13360.8|13364.8|13361.3|13364.1|13360.6|32
1682973900000|2023-05-01 20:45:00|13364.4|13360.9|13365.2|13361.7|13365.2|13361.7|13364.4|13360.9|41
1682974200000|2023-05-01 20:50:00|13365.1|13361.6|13364.8|13360.8|13366.1|13361.6|13362|13357.7|97
1682974500000|2023-05-01 20:55:00|13364.9|13360.7|13367.8|13358.1|13367.9|13361.6|13364.9|13357.8|103
1682974800000|2023-05-01 21:00:00|13371.6|13355.6|13365.7|13349.7|13371.7|13355.7|13365.7|13349.7|46
1682975100000|2023-05-01 21:05:00|13366.5|13350.5|13366.6|13350.6|13367|13351|13366.1|13350.1|10
1682975400000|2023-05-01 21:10:00|13367|13351|13366.6|13350.6|13367.2|13351.2|13365.3|13349.3|8
1682975700000|2023-05-01 21:15:00|13366.5|13350.5|13367.8|13351.8|13367.9|13351.9|13366.5|13350.5|17
1682976000000|2023-05-01 21:20:00|13367.7|13351.7|13366.8|13350.8|13367.9|13351.9|13366.6|13350.6|10
1682976300000|2023-05-01 21:25:00|13366.7|13350.7|13367.7|13351.7|13367.8|13351.8|13366.7|13350.7|10
1682976600000|2023-05-01 21:30:00|13368.3|13352.3|13373.8|13357.8|13374.4|13358.4|13367.4|13351.4|131
1682976900000|2023-05-01 21:35:00|13374|13358|13371.4|13355.4|13375.4|13359.4|13371.3|13355.3|28
1682977200000|2023-05-01 21:40:00|13371.3|13355.3|13372.6|13356.6|13374.5|13358.6|13371.2|13355.2|31
1682977500000|2023-05-01 21:45:00|13369.8|13359.2|13374.2|13358.2|13375|13359.2|13367.2|13351.3|299
1682977800000|2023-05-01 21:50:00|13374.3|13358.3|13372.8|13359.1|13375|13360.4|13372.4|13357.3|170
1682978100000|2023-05-01 21:55:00|13372.9|13359.2|13369.9|13358.8|13373.6|13362.3|13369.6|13357.2|101
1682978400000|2023-05-01 22:00:00|13369.8|13358.9|13365|13357.7|13370|13361.7|13362.8|13355|168
1682978700000|2023-05-01 22:05:00|13363.9|13358.8|13363.6|13358.5|13365.2|13359.4|13363.5|13357.3|52
1682979000000|2023-05-01 22:10:00|13364.4|13357.7|13363.8|13358.5|13364.4|13360.3|13363.1|13357.7|95
1682979300000|2023-05-01 22:15:00|13364|13358.3|13363.3|13359.7|13364|13360|13363.3|13358.1|47
1682979600000|2023-05-01 22:20:00|13363.8|13359.8|13363.5|13359.9|13363.8|13360.1|13363.2|13358.3|37
1682979900000|2023-05-01 22:25:00|13363.6|13359.4|13363.5|13360|13363.9|13360.1|13363.2|13358.4|34
1682980200000|2023-05-01 22:30:00|13363.8|13359.6|13365.7|13359.5|13366.2|13361.5|13363.8|13359.5|84
1682980500000|2023-05-01 22:35:00|13364.8|13360.3|13364.1|13360.6|13366|13360.8|13363.5|13359.1|50
1682980800000|2023-05-01 22:40:00|13364.5|13360.5|13364.2|13360.7|13366|13360.9|13364|13359.3|39
1682981100000|2023-05-01 22:45:00|13364.7|13360.4|13365.9|13359.8|13365.9|13360.9|13364|13359.3|44
1682981400000|2023-05-01 22:50:00|13364.8|13360.8|13365.9|13360.5|13366.1|13361.5|13364|13359.2|67
1682981700000|2023-05-01 22:55:00|13365.7|13360.2|13365.6|13360.3|13365.9|13361.5|13364.4|13360|51
1682982000000|2023-05-01 23:00:00|13365.7|13360.4|13364.9|13361.4|13365.7|13361.7|13364.9|13360.4|37
1682982300000|2023-05-01 23:05:00|13364.8|13361.3|13364.9|13361.4|13364.9|13361.4|13364.7|13361.2|22
1682982600000|2023-05-01 23:10:00|13365|13361.5|13365.9|13362.4|13366|13362.5|13364.9|13361.4|19
1682982900000|2023-05-01 23:15:00|13366|13362.5|13366.2|13362.7|13366.4|13362.9|13365.6|13362.1|49
1682983200000|2023-05-01 23:20:00|13366.3|13362.8|13366.3|13362.8|13366.7|13363.2|13366.1|13362.6|55
1682983500000|2023-05-01 23:25:00|13366.2|13362.7|13365.6|13362.1|13366.4|13362.9|13365.6|13362.1|49
1682983800000|2023-05-01 23:30:00|13365.5|13362|13366.1|13362.6|13366.1|13362.6|13365.5|13362|27
1682984100000|2023-05-01 23:35:00|13366|13362.5|13367.4|13363.9|13367.6|13364.1|13366|13362.5|58
1682984400000|2023-05-01 23:40:00|13367.3|13363.8|13367.3|13363.8|13367.5|13364|13367.3|13363.8|21
1682984700000|2023-05-01 23:45:00|13367.4|13363.9|13367.6|13364.1|13367.6|13364.1|13367.3|13363.8|76
1682985000000|2023-05-01 23:50:00|13367.7|13364.2|13369.5|13366|13369.5|13366|13367.7|13364.2|79
1682985300000|2023-05-01 23:55:00|13369.6|13366.1|13369.4|13365.9|13370.3|13366.8|13369.4|13365.9|146
1682985600000|2023-05-02 00:00:00|13369.5|13366|13367.3|13363.8|13370.3|13366.8|13366.6|13363.1|188
1682985900000|2023-05-02 00:05:00|13367.2|13363.7|13361.7|13358.2|13367.2|13363.7|13360.6|13357.4|129
1682986200000|2023-05-02 00:10:00|13361.6|13358.1|13360.9|13357.4|13362.6|13359.1|13360.1|13356.8|158
1682986500000|2023-05-02 00:15:00|13360.8|13357.3|13360.7|13358.7|13363|13360.2|13360.4|13356.9|162
1682986800000|2023-05-02 00:20:00|13360.8|13358.8|13364.1|13360.6|13364.1|13360.6|13360.8|13358.3|112
1682987100000|2023-05-02 00:25:00|13364.5|13361|13364.5|13361|13365.4|13362.7|13364.3|13360.8|87
1682987400000|2023-05-02 00:30:00|13364.6|13361.1|13363.5|13360|13364.8|13362.6|13361.8|13359.4|162
1682987700000|2023-05-02 00:35:00|13363.6|13360.1|13360.9|13357.4|13363.6|13360.9|13360.2|13357|151
1682988000000|2023-05-02 00:40:00|13360.8|13357.3|13360|13358|13361|13358.2|13358.6|13355.1|85
1682988300000|2023-05-02 00:45:00|13359.9|13357.9|13362.5|13359|13362.5|13359.8|13359.8|13357.8|51
1682988600000|2023-05-02 00:50:00|13362.6|13359.1|13362.6|13360.6|13363.8|13360.7|13361.4|13358.5|117
1682988900000|2023-05-02 00:55:00|13363.2|13359.7|13363.7|13360.2|13363.9|13361.3|13362.5|13359|73
1682989200000|2023-05-02 01:00:00|13363.8|13360.3|13363.2|13361.2|13364.2|13361.5|13362.7|13360|110
1682989500000|2023-05-02 01:05:00|13363.1|13361.1|13361.7|13358.2|13363.1|13361.1|13360.7|13357.9|161
1682989800000|2023-05-02 01:10:00|13361.8|13358.3|13358|13354.5|13361.9|13358.8|13358|13354.5|89
1682990100000|2023-05-02 01:15:00|13358.1|13354.6|13355.3|13353.3|13358.1|13355|13355.2|13353.2|100
1682990400000|2023-05-02 01:20:00|13355.2|13353.2|13353.6|13350.1|13355.7|13353.4|13350.1|13348.1|115
1682990700000|2023-05-02 01:25:00|13353.1|13349.6|13355.1|13351.6|13355.2|13352.4|13352|13349.4|107
1682991000000|2023-05-02 01:30:00|13354.5|13351|13354.1|13352.1|13356.9|13354|13353.1|13349.9|205
1682991300000|2023-05-02 01:35:00|13354|13352|13352.8|13350.8|13355.4|13352.9|13352.3|13350.2|124
1682991600000|2023-05-02 01:40:00|13353.1|13351.1|13353.4|13349.9|13353.8|13351.5|13349.4|13345.9|186
1682991900000|2023-05-02 01:45:00|13353.5|13350|13357.1|13355.1|13358|13355.7|13353.3|13349.8|150
1682992200000|2023-05-02 01:50:00|13357.2|13355.2|13360.8|13357.3|13360.9|13357.7|13357.2|13354.2|145
1682992500000|2023-05-02 01:55:00|13360.9|13357.4|13359.5|13357.5|13361.8|13358.3|13358.7|13356.7|100
1682992800000|2023-05-02 02:00:00|13359.6|13357.6|13361.3|13357.8|13361.9|13359.6|13359.5|13357.3|215
1682993100000|2023-05-02 02:05:00|13361.2|13357.7|13362.5|13359|13362.5|13359|13360.7|13357.2|127
1682993400000|2023-05-02 02:10:00|13362.6|13359.1|13359.5|13357.5|13363.4|13360.6|13359.4|13357.4|104
1682993700000|2023-05-02 02:15:00|13359.4|13357.4|13361.3|13359.3|13361.3|13359.3|13359.3|13357.3|78
1682994000000|2023-05-02 02:20:00|13361.2|13359.2|13359.5|13357.5|13361.7|13359.7|13358.2|13356.2|81
1682994300000|2023-05-02 02:25:00|13359.6|13357.6|13359.3|13357.3|13360.6|13358.6|13359|13357|74
1682994600000|2023-05-02 02:30:00|13359.4|13357.4|13361.8|13358.3|13361.8|13358.3|13359.1|13356.3|89
1682994900000|2023-05-02 02:35:00|13361.9|13358.4|13362.6|13359.1|13363.4|13359.9|13361.7|13358.2|108
1682995200000|2023-05-02 02:40:00|13362.7|13359.2|13362.6|13360.6|13363.5|13360.8|13361.5|13358|79
1682995500000|2023-05-02 02:45:00|13362.7|13360.7|13362.5|13359|13363.7|13360.7|13362|13358.5|105
1682995800000|2023-05-02 02:50:00|13362.4|13358.9|13361|13357.5|13362.8|13359.3|13360.9|13357.4|114
1682996100000|2023-05-02 02:55:00|13361.1|13357.6|13361.5|13358|13361.6|13358.1|13361|13357.5|120
1682996400000|2023-05-02 03:00:00|13361.6|13358.1|13363.5|13360|13363.6|13360.8|13361.6|13358.1|89
1682996700000|2023-05-02 03:05:00|13363.6|13360.1|13363.9|13360.4|13364.5|13361|13363.2|13359.7|84
1682997000000|2023-05-02 03:10:00|13363.8|13360.3|13363.7|13360.2|13364.2|13361.1|13362.6|13359.1|102
1682997300000|2023-05-02 03:15:00|13363.9|13360.4|13364.4|13360.9|13364.5|13361|13363.9|13360.4|55
1682997600000|2023-05-02 03:20:00|13364.5|13361|13364.5|13361|13366.5|13363.7|13364.3|13360.8|104
1682997900000|2023-05-02 03:25:00|13364.4|13360.9|13364.8|13361.3|13365|13362.2|13363.9|13360.9|58
1682998200000|2023-05-02 03:30:00|13364.9|13361.4|13364.7|13362.7|13365.5|13362.8|13364.2|13361.3|76
1682998500000|2023-05-02 03:35:00|13364.8|13362.8|13364.8|13361.3|13365.5|13362.8|13364.2|13361.3|51
1682998800000|2023-05-02 03:40:00|13364.9|13361.4|13364.9|13361.4|13365.1|13362.3|13363.2|13361.2|85
1682999100000|2023-05-02 03:45:00|13365.1|13361.6|13365.5|13363.5|13365.7|13363.7|13364.5|13361.6|67
1682999400000|2023-05-02 03:50:00|13365.6|13363.6|13365.2|13363.2|13365.6|13363.6|13364.2|13362.2|58
1682999700000|2023-05-02 03:55:00|13365.1|13363.1|13364.5|13362.5|13365.6|13363.6|13364.4|13362.4|66
1683000000000|2023-05-02 04:00:00|13364.4|13362.4|13365|13361.5|13365.9|13363.1|13364.1|13361.4|88
1683000300000|2023-05-02 04:05:00|13365.1|13361.6|13365.7|13362.2|13365.8|13362.3|13364.4|13360.9|78
1683000600000|2023-05-02 04:10:00|13365.8|13362.3|13364.7|13362.7|13365.8|13362.8|13364.6|13361.6|62
1683000900000|2023-05-02 04:15:00|13364.8|13362.8|13365.6|13363.6|13365.7|13363.7|13364|13362|72
1683001200000|2023-05-02 04:20:00|13365.5|13363.5|13366.4|13362.9|13366.5|13363.6|13365|13362.4|49
1683001500000|2023-05-02 04:25:00|13366.5|13363|13367.4|13363.9|13367.4|13363.9|13366.5|13363|52
1683001800000|2023-05-02 04:30:00|13367.1|13363.6|13359.7|13356.2|13367.1|13363.6|13357.6|13354.1|399
1683002100000|2023-05-02 04:35:00|13359.6|13356.1|13359.3|13355.8|13361.1|13357.6|13356.5|13354.3|212
1683002400000|2023-05-02 04:40:00|13359.2|13355.7|13356.3|13354.3|13359.4|13357.2|13356.2|13354.2|142
1683002700000|2023-05-02 04:45:00|13356.2|13354.2|13353.3|13349.8|13356.2|13354.2|13352.4|13349.4|167
1683003000000|2023-05-02 04:50:00|13353.4|13349.9|13353.4|13351.4|13355.8|13352.8|13352.6|13349.6|160
1683003300000|2023-05-02 04:55:00|13353.1|13351.1|13355.6|13353.6|13355.7|13353.7|13352.2|13349.2|106
1683003600000|2023-05-02 05:00:00|13355.5|13353.5|13355.1|13353.1|13357.8|13355|13354.3|13351.7|150
1683003900000|2023-05-02 05:05:00|13355.2|13353.2|13353|13349.5|13355.8|13353.8|13353|13349.5|130
1683004200000|2023-05-02 05:10:00|13352.9|13349.4|13350.2|13348.2|13353.3|13350.2|13350.1|13348.1|134
1683004500000|2023-05-02 05:15:00|13350.1|13348.1|13349.2|13345.7|13350.5|13348.1|13348.3|13345.7|121
1683004800000|2023-05-02 05:20:00|13349.1|13345.6|13350.4|13346.9|13350.4|13347.6|13346.1|13342.7|130
1683005100000|2023-05-02 05:25:00|13350.5|13347|13350.3|13348.3|13352.5|13349|13350.3|13347|95
1683005400000|2023-05-02 05:30:00|13350.4|13348.4|13349.1|13347.1|13350.4|13348.4|13347.8|13344.6|116
1683005700000|2023-05-02 05:35:00|13349|13347|13349.2|13347.2|13350.2|13348.2|13348.7|13346.7|106
1683006000000|2023-05-02 05:40:00|13349.3|13347.3|13348.6|13346.6|13350|13347.6|13347.2|13345.2|118
1683006300000|2023-05-02 05:45:00|13348.5|13346.5|13351.5|13349.5|13351.7|13349.6|13348.1|13346.1|128
1683006600000|2023-05-02 05:50:00|13351.4|13349.4|13351.9|13349.9|13353.7|13350.9|13351.3|13349.2|115
1683006900000|2023-05-02 05:55:00|13352|13350|13356.3|13352.8|13356.3|13353.4|13352|13350|139
1683007200000|2023-05-02 06:00:00|13356.2|13352.7|13354.7|13351.2|13356.5|13353.7|13354.6|13351.1|140
1683007500000|2023-05-02 06:05:00|13354.6|13351.1|13352.6|13349.1|13355|13351.5|13351.1|13347.6|196
1683007800000|2023-05-02 06:10:00|13352.7|13349.2|13354.7|13351.2|13354.8|13351.9|13350.9|13348.9|179
1683008100000|2023-05-02 06:15:00|13354.8|13351.3|13353.3|13351.3|13354.8|13352|13352.4|13349.2|171
1683008400000|2023-05-02 06:20:00|13353.2|13351.2|13350.3|13348.3|13353.7|13351.2|13350.3|13347.3|112
1683008700000|2023-05-02 06:25:00|13349.8|13347.8|13353.8|13350.3|13353.8|13350.5|13349.3|13347.3|177
1683009000000|2023-05-02 06:30:00|13353.9|13350.4|13355.6|13352.1|13355.9|13353.1|13353.2|13350.3|151
1683009300000|2023-05-02 06:35:00|13355.5|13352|13356.7|13354.7|13357.6|13354.8|13355|13351.5|110
1683009600000|2023-05-02 06:40:00|13356.6|13354.6|13355.3|13351.8|13357.2|13355.2|13354.4|13351.5|153
1683009900000|2023-05-02 06:45:00|13355.4|13351.9|13356|13352.5|13356.3|13352.8|13354.8|13351.3|115
1683010200000|2023-05-02 06:50:00|13355.9|13352.4|13352.7|13350.7|13356|13353.2|13352.6|13350.6|185
1683010500000|2023-05-02 06:55:00|13352.8|13350.8|13351.3|13347.8|13352.9|13350.9|13348.8|13346.4|184
1683010800000|2023-05-02 07:00:00|13351.4|13347.9|13349.1|13345.6|13351.4|13347.9|13347.3|13345|203
1683011100000|2023-05-02 07:05:00|13349|13345.5|13350.6|13347.1|13350.6|13347.7|13348.2|13345.2|229
1683011400000|2023-05-02 07:10:00|13350.7|13347.2|13349.1|13347.1|13350.7|13348.5|13348.3|13346.3|249
1683011700000|2023-05-02 07:15:00|13349|13347|13349.9|13346.4|13350.2|13347|13347.3|13345|244
1683012000000|2023-05-02 07:20:00|13349.8|13346.3|13351.1|13349.1|13354|13351|13349.4|13345.9|176
1683012300000|2023-05-02 07:25:00|13351.2|13349.2|13352|13348.5|13353.2|13349.7|13350|13347.2|191
1683012600000|2023-05-02 07:30:00|13351.9|13348.4|13352.8|13349.3|13353.6|13351.1|13351.3|13347.8|177
1683012900000|2023-05-02 07:35:00|13352.7|13349.2|13351|13347.5|13353.1|13349.8|13350.7|13347.2|188
1683013200000|2023-05-02 07:40:00|13350.9|13347.4|13348.8|13345.3|13350.9|13348.2|13347.2|13344.4|150
1683013500000|2023-05-02 07:45:00|13348.7|13345.2|13352.5|13349|13352.5|13349.1|13348.4|13344.9|236
1683013800000|2023-05-02 07:50:00|13352.6|13349.1|13353.9|13350.4|13354|13350.5|13351.4|13347.9|195
1683014100000|2023-05-02 07:55:00|13353.8|13350.3|13357.5|13354|13357.7|13354.2|13353.2|13350.3|120
1683014400000|2023-05-02 08:00:00|13357.4|13353.9|13360|13356.5|13362.7|13359.4|13357.2|13353.7|246
1683014700000|2023-05-02 08:05:00|13360.1|13356.6|13361.5|13359.5|13362.5|13359.6|13359.8|13356.3|252
1683015000000|2023-05-02 08:10:00|13361.6|13359.6|13362.6|13359.1|13363.7|13361.2|13360.4|13357.3|306
1683015300000|2023-05-02 08:15:00|13362.5|13359|13361|13357.5|13363.2|13359.7|13360|13356.5|322
1683015600000|2023-05-02 08:20:00|13361.1|13357.6|13358.4|13356.4|13361.7|13358.4|13358.4|13356.1|192
1683015900000|2023-05-02 08:25:00|13358.5|13356.5|13358.8|13356.8|13358.9|13356.9|13357.1|13354.2|115
1683016200000|2023-05-02 08:30:00|13358.9|13356.9|13358|13356|13359.5|13357.5|13357.8|13355.8|119
1683016500000|2023-05-02 08:35:00|13357.9|13355.9|13359.4|13355.9|13360.4|13357.7|13357.9|13355.7|228
1683016800000|2023-05-02 08:40:00|13359.5|13356|13359.1|13355.6|13360.7|13358.7|13358.1|13355.1|191
1683017100000|2023-05-02 08:45:00|13359.2|13355.7|13355.1|13351.6|13359.2|13356.5|13354.9|13351.4|260
1683017400000|2023-05-02 08:50:00|13355.2|13351.7|13355.5|13353.5|13357|13353.6|13354.6|13351.1|185
1683017700000|2023-05-02 08:55:00|13355.4|13353.4|13355.1|13353.1|13355.5|13353.5|13353.2|13350.5|96
1683018000000|2023-05-02 09:00:00|13355.2|13353.2|13354.9|13351.4|13355.7|13353.7|13350.4|13348.4|172
1683018300000|2023-05-02 09:05:00|13354.3|13352.3|13354.7|13352.7|13357.5|13355|13354.1|13352.1|226
1683018600000|2023-05-02 09:10:00|13354.8|13352.8|13356.3|13354.3|13356.5|13354.5|13352.4|13349.4|208
1683018900000|2023-05-02 09:15:00|13356.4|13354.4|13354.7|13352.7|13357.3|13355.3|13354.4|13352.4|174
1683019200000|2023-05-02 09:20:00|13354.8|13352.8|13359.6|13357.6|13359.7|13357.7|13354.3|13352.3|201
1683019500000|2023-05-02 09:25:00|13359.4|13357.4|13361.2|13359.2|13361.4|13359.4|13359.3|13357.3|151
1683019800000|2023-05-02 09:30:00|13361.1|13359.1|13359.4|13357.4|13362|13360|13358.8|13356.3|174
1683020100000|2023-05-02 09:35:00|13359.3|13357.3|13360.2|13356.7|13360.7|13357.9|13358.5|13356.1|156
1683020400000|2023-05-02 09:40:00|13360.1|13356.6|13358.8|13356.8|13360.8|13357.3|13358.6|13355.8|140
1683020700000|2023-05-02 09:45:00|13358.7|13356.7|13360.6|13358.6|13360.6|13358.6|13357.6|13355.6|106
1683021000000|2023-05-02 09:50:00|13360.7|13358.7|13357.6|13355.6|13361.6|13358.9|13357.6|13355.6|117
1683021300000|2023-05-02 09:55:00|13357.7|13355.7|13362.8|13359.3|13363.4|13359.9|13357.7|13355.7|171
1683021600000|2023-05-02 10:00:00|13362.7|13359.2|13364.6|13362.6|13364.7|13362.7|13362.6|13359.1|168
1683021900000|2023-05-02 10:05:00|13364.7|13362.7|13362|13360|13364.8|13362.8|13361.3|13359.3|163
1683022200000|2023-05-02 10:10:00|13361.9|13359.9|13359.3|13355.8|13362.1|13360.1|13358.1|13355.2|140
1683022500000|2023-05-02 10:15:00|13359.4|13355.9|13361.8|13358.3|13362.4|13358.9|13359|13355.5|190
1683022800000|2023-05-02 10:20:00|13361.9|13358.4|13362|13360|13363.9|13360.8|13361.9|13358.4|172
1683023100000|2023-05-02 10:25:00|13362.1|13360.1|13360.7|13358.7|13362.8|13360.8|13360.6|13358.6|122
1683023400000|2023-05-02 10:30:00|13360.8|13358.8|13363.9|13361.9|13364.7|13361.9|13360.7|13358.7|226
1683023700000|2023-05-02 10:35:00|13363.8|13361.8|13364.8|13361.3|13365.3|13361.9|13363|13361|155
1683024000000|2023-05-02 10:40:00|13364.9|13361.4|13362.4|13360.4|13365.5|13362.7|13362.4|13360.4|121
1683024300000|2023-05-02 10:45:00|13362.5|13360.5|13362.7|13359.2|13362.7|13360.6|13360.8|13358.8|109
1683024600000|2023-05-02 10:50:00|13362.8|13359.3|13361.9|13358.4|13363|13360|13360.6|13358.1|150
1683024900000|2023-05-02 10:55:00|13362|13358.5|13363.5|13361.5|13364.1|13361.7|13361.7|13358.2|178
1683025200000|2023-05-02 11:00:00|13363.4|13361.4|13361.7|13358.2|13363.6|13361.5|13361.7|13358.2|162
1683025500000|2023-05-02 11:05:00|13361.5|13358|13358|13356|13361.6|13358.1|13357.3|13354.3|139
1683025800000|2023-05-02 11:10:00|13358.1|13356.1|13357.8|13354.3|13359.6|13356.8|13356.7|13353.8|193
1683026100000|2023-05-02 11:15:00|13357.7|13354.2|13357.1|13355.1|13358|13355.8|13355.9|13353.5|170
1683026400000|2023-05-02 11:20:00|13357|13355|13357.2|13353.7|13357.9|13355.1|13355.9|13353|208
1683026700000|2023-05-02 11:25:00|13357.1|13353.6|13358.3|13354.8|13358.4|13355.9|13356.2|13353.5|142
1683027000000|2023-05-02 11:30:00|13358.2|13354.7|13360.7|13357.2|13361.3|13357.9|13358.1|13354.6|103
1683027300000|2023-05-02 11:35:00|13360.6|13357.1|13359|13355.5|13360.7|13357.2|13358.9|13355.4|130
1683027600000|2023-05-02 11:40:00|13359.1|13355.6|13356.6|13354.6|13359.1|13355.6|13355.3|13353.3|136
1683027900000|2023-05-02 11:45:00|13356.7|13354.7|13356.6|13354.6|13357.5|13354.8|13356.1|13352.7|147
1683028200000|2023-05-02 11:50:00|13356.5|13354.5|13355.7|13353.7|13356.7|13354.7|13355.5|13353.5|87
1683028500000|2023-05-02 11:55:00|13355.8|13353.8|13356.8|13354.8|13357.6|13355.6|13355.4|13353.4|71
1683028800000|2023-05-02 12:00:00|13356.7|13354.7|13357.3|13355.3|13361|13359|13356.6|13354.6|164
1683029100000|2023-05-02 12:05:00|13357.4|13355.4|13359.5|13356|13359.5|13356.8|13357.4|13354.3|137
1683029400000|2023-05-02 12:10:00|13359.4|13355.9|13360.7|13358.7|13360.9|13358.8|13359.3|13355.9|200
1683029700000|2023-05-02 12:15:00|13360.6|13358.6|13361.5|13358|13361.6|13358.7|13359.8|13356.7|135
1683030000000|2023-05-02 12:20:00|13361.4|13357.9|13360.6|13357.1|13361.4|13357.9|13359.5|13356|186
1683030300000|2023-05-02 12:25:00|13360.5|13357|13363|13361|13363.4|13361.4|13360.2|13356.9|146
1683030600000|2023-05-02 12:30:00|13362.9|13360.9|13360.8|13357.3|13363.7|13361.7|13360.7|13357.2|191
1683030900000|2023-05-02 12:35:00|13360.9|13357.4|13365.2|13361.7|13365.2|13361.7|13360.7|13357.2|215
1683031200000|2023-05-02 12:40:00|13365.3|13361.8|13363.7|13360.2|13365.8|13362.3|13363.4|13359.9|113
1683031500000|2023-05-02 12:45:00|13363.8|13360.3|13365.2|13361.7|13365.6|13363|13363.7|13360.2|104
1683031800000|2023-05-02 12:50:00|13365.3|13361.8|13366.5|13363|13366.5|13363|13363.8|13360.3|181
1683032100000|2023-05-02 12:55:00|13366.4|13362.9|13368.1|13366.1|13368.2|13366.2|13365|13362|121
1683032400000|2023-05-02 13:00:00|13368|13366|13368.7|13365.2|13368.7|13366.2|13367|13363.5|191
1683032700000|2023-05-02 13:05:00|13368|13366|13368.9|13365.4|13369.9|13367|13367.6|13364.1|172
1683033000000|2023-05-02 13:10:00|13368.8|13365.3|13371.3|13367.8|13371.3|13368.9|13367.9|13365.1|201
1683033300000|2023-05-02 13:15:00|13371.4|13367.9|13367.9|13365.9|13371.5|13368|13367.7|13365.7|190
1683033600000|2023-05-02 13:20:00|13367.8|13365.8|13368.7|13365.2|13369|13366|13366.9|13363.6|186
1683033900000|2023-05-02 13:25:00|13368.8|13365.3|13368.5|13365|13370|13366.8|13367.4|13364.7|125
1683034200000|2023-05-02 13:30:00|13368.4|13364.9|13369.3|13367.3|13370.4|13367.8|13367.8|13364.9|214
1683034500000|2023-05-02 13:35:00|13369.4|13367.4|13370|13366.5|13371.1|13368.8|13369.1|13365.8|204
1683034800000|2023-05-02 13:40:00|13369.9|13366.4|13371|13367.5|13371.7|13368.2|13369.3|13365.8|216
1683035100000|2023-05-02 13:45:00|13371.1|13367.6|13370.4|13368.4|13371.5|13368.6|13369.3|13366.9|196
1683035400000|2023-05-02 13:50:00|13370.3|13368.3|13369.6|13366.1|13370.3|13368.3|13368.3|13365.1|191
1683035700000|2023-05-02 13:55:00|13369.7|13366.2|13372.2|13368.7|13372.6|13369.1|13369.7|13366.2|135
1683036000000|2023-05-02 14:00:00|13372.1|13368.6|13365.4|13361.9|13372.2|13368.6|13360.8|13357.3|453
1683036300000|2023-05-02 14:05:00|13365.2|13361.7|13367.8|13364.3|13368.4|13364.9|13362.8|13359.3|422
1683036600000|2023-05-02 14:10:00|13367.2|13363.7|13365.3|13361.8|13369|13365.5|13365.3|13361.8|337
1683036900000|2023-05-02 14:15:00|13365.4|13361.9|13369.5|13366|13369.9|13366.6|13365.1|13361.6|351
1683037200000|2023-05-02 14:20:00|13369.4|13365.9|13368.9|13365.4|13369.9|13367.2|13366.4|13362.9|341
1683037500000|2023-05-02 14:25:00|13368.8|13365.3|13367.6|13365.6|13369.4|13366.9|13365.4|13362.8|227
1683037800000|2023-05-02 14:30:00|13367.5|13365.5|13357.9|13354.4|13367.9|13365.5|13356.3|13352.8|333
1683038100000|2023-05-02 14:35:00|13358|13354.5|13357|13353.5|13358.6|13355.1|13355.2|13351.7|408
1683038400000|2023-05-02 14:40:00|13357.1|13353.6|13353.3|13349.8|13357.1|13353.6|13351.2|13347.7|325
1683038700000|2023-05-02 14:45:00|13353.2|13349.7|13356.7|13353.2|13356.8|13353.3|13352.8|13349.3|283
1683039000000|2023-05-02 14:50:00|13356.8|13353.3|13359.2|13355.7|13359.6|13356.1|13356.2|13352.7|139
1683039300000|2023-05-02 14:55:00|13359.3|13355.8|13357.1|13353.6|13360.2|13357.2|13356.3|13353.5|144
1683039600000|2023-05-02 15:00:00|13357|13353.5|13355.6|13352.1|13358.2|13354.7|13354.2|13350.7|230
1683039900000|2023-05-02 15:05:00|13355.8|13352.3|13354.8|13351.3|13356.5|13353|13353.8|13350.3|173
1683040200000|2023-05-02 15:10:00|13354.7|13351.2|13353.7|13350.2|13355.6|13352.1|13353.2|13349.9|105
1683040500000|2023-05-02 15:15:00|13353.6|13350.1|13355.8|13352.3|13357.1|13353.6|13351.6|13348.1|182
1683040800000|2023-05-02 15:20:00|13355.7|13352.2|13356.8|13353.3|13357.2|13353.7|13354.9|13351.4|154
1683041100000|2023-05-02 15:25:00|13356.7|13353.2|13356.9|13353.4|13358.4|13354.9|13354.8|13351.3|148
1683041400000|2023-05-02 15:30:00|13356.8|13353.3|13358.1|13354.6|13359.3|13355.8|13356.8|13353.3|204
1683041700000|2023-05-02 15:35:00|13358|13354.5|13355.3|13351.8|13358.4|13354.9|13355.3|13351.8|195
1683042000000|2023-05-02 15:40:00|13355.2|13351.7|13353.7|13350.2|13355.6|13352.1|13353.3|13349.8|166
1683042300000|2023-05-02 15:45:00|13353.8|13350.3|13353.4|13349.9|13354.9|13352.3|13353.4|13349.9|154
1683042600000|2023-05-02 15:50:00|13353.5|13350|13351.7|13348.2|13353.5|13350|13350.5|13347|178
1683042900000|2023-05-02 15:55:00|13351.9|13348.4|13350.5|13347|13352.2|13348.7|13350.5|13347|143
1683043200000|2023-05-02 16:00:00|13349.9|13347.9|13348.7|13345.2|13351.7|13348.2|13348.6|13345.1|165
1683043500000|2023-05-02 16:05:00|13348.8|13345.3|13347.8|13344.3|13349.9|13346.4|13347.1|13343.6|177
1683043800000|2023-05-02 16:10:00|13347.9|13344.4|13347.9|13344.4|13348.1|13344.6|13345.8|13342.3|124
1683044100000|2023-05-02 16:15:00|13348|13344.5|13346.5|13343|13349.1|13345.6|13346.5|13343|166
1683044400000|2023-05-02 16:20:00|13346.4|13342.9|13344.8|13341.3|13346.8|13343.3|13344.6|13341.1|129
1683044700000|2023-05-02 16:25:00|13344.9|13341.4|13346|13342.5|13346.9|13343.4|13344.9|13341.4|117
1683045000000|2023-05-02 16:30:00|13346.1|13342.6|13348.6|13345.1|13349|13345.5|13346|13342.5|175
1683045300000|2023-05-02 16:35:00|13348.7|13345.2|13348.4|13344.9|13349.1|13345.6|13347.8|13344.3|186
1683045600000|2023-05-02 16:40:00|13348.3|13344.8|13347.7|13344.2|13348.3|13344.8|13347.4|13343.9|101
1683045900000|2023-05-02 16:45:00|13347.6|13344.1|13346.4|13342.9|13347.7|13344.2|13345.1|13341.6|110
1683046200000|2023-05-02 16:50:00|13346.5|13343|13347.3|13343.8|13347.6|13344.1|13346.5|13343|164
1683046500000|2023-05-02 16:55:00|13347.4|13343.9|13347.6|13344.1|13347.8|13344.3|13346.6|13343.1|227
1683046800000|2023-05-02 17:00:00|13347.7|13344.2|13348|13344.5|13348.5|13345|13347.1|13343.6|136
1683047100000|2023-05-02 17:05:00|13347.9|13344.4|13348.5|13345|13348.6|13345.1|13347.2|13343.7|153
1683047400000|2023-05-02 17:10:00|13348.4|13344.9|13349.4|13345.9|13349.6|13346.1|13347.7|13344.2|136
1683047700000|2023-05-02 17:15:00|13349.5|13346|13349.8|13346.3|13350.3|13346.8|13348.9|13345.4|130
1683048000000|2023-05-02 17:20:00|13349.9|13346.4|13349|13345.5|13350.3|13346.8|13348.2|13344.7|139
1683048300000|2023-05-02 17:25:00|13348.9|13345.4|13349.5|13346|13350|13346.5|13348.8|13345.3|227
1683048600000|2023-05-02 17:30:00|13349.4|13345.9|13349.5|13346|13349.8|13346.3|13348.7|13345.2|148
1683048900000|2023-05-02 17:35:00|13349.4|13345.9|13349.1|13345.6|13350.3|13346.8|13348.8|13345.3|166
1683049200000|2023-05-02 17:40:00|13349|13345.5|13349.9|13346.4|13350.1|13346.6|13349|13345.5|141
1683049500000|2023-05-02 17:45:00|13349.8|13346.3|13349.6|13346.1|13350|13346.5|13348.9|13345.4|218
1683049800000|2023-05-02 17:50:00|13349.7|13346.2|13350.8|13347.3|13350.8|13347.3|13348.8|13345.3|157
1683050100000|2023-05-02 17:55:00|13350.7|13347.2|13352.2|13348.7|13352.2|13348.7|13350|13346.7|96
1683050400000|2023-05-02 18:00:00|13352.1|13348.6|13352.5|13349|13352.5|13349|13351.6|13348.1|122
1683050700000|2023-05-02 18:05:00|13352.4|13348.9|13352.3|13348.8|13352.6|13349.1|13351.1|13347.6|117
1683051000000|2023-05-02 18:10:00|13352.2|13348.7|13352.2|13348.7|13352.3|13348.8|13351.6|13348.1|138
1683051300000|2023-05-02 18:15:00|13352.1|13348.6|13351.7|13348.2|13352.1|13348.6|13350.9|13347.4|140
1683051600000|2023-05-02 18:20:00|13351.6|13348.1|13352.3|13348.8|13352.3|13348.8|13351.6|13348.1|62
1683051900000|2023-05-02 18:25:00|13352.2|13348.7|13351.4|13347.9|13352.2|13348.7|13351.1|13347.6|89
1683052200000|2023-05-02 18:30:00|13351.5|13348|13351.3|13349.3|13352.2|13349.3|13351.2|13347.8|102
1683052500000|2023-05-02 18:35:00|13351.2|13349.2|13351.9|13348.4|13352.1|13349.4|13351.1|13348.1|66
1683052800000|2023-05-02 18:40:00|13351.8|13348.3|13352|13348.5|13352.3|13348.8|13351.7|13348.2|150
1683053100000|2023-05-02 18:45:00|13351.9|13348.4|13351.8|13348.3|13352.1|13348.6|13351.5|13348|100
1683053400000|2023-05-02 18:50:00|13351.7|13348.2|13351.6|13348.1|13351.8|13349|13350.6|13347.7|66
1683053700000|2023-05-02 18:55:00|13351.7|13348.2|13351.2|13347.7|13351.8|13348.3|13351.2|13347.7|38
1683054000000|2023-05-02 19:00:00|13351|13347.5|13349.6|13346.1|13351|13347.5|13349.6|13346.1|64
1683054300000|2023-05-02 19:05:00|13349.5|13346|13350.1|13346.6|13350.9|13347.4|13349.4|13345.9|111
1683054600000|2023-05-02 19:10:00|13350|13346.5|13348.8|13345.3|13350|13346.5|13348.5|13345|103
1683054900000|2023-05-02 19:15:00|13348.7|13345.2|13350.6|13347.1|13351.8|13348.3|13348.7|13345.2|117
1683055200000|2023-05-02 19:20:00|13350.5|13347|13349.4|13345.9|13350.5|13347|13349.1|13345.6|113
1683055500000|2023-05-02 19:25:00|13349.3|13345.8|13350|13346.5|13350|13346.5|13348.9|13345.4|162
1683055800000|2023-05-02 19:30:00|13350.1|13346.6|13350.5|13347|13350.9|13347.4|13349.6|13346.1|163
1683056100000|2023-05-02 19:35:00|13350.4|13346.9|13350.3|13346.8|13350.8|13347.3|13349.9|13346.4|128
1683056400000|2023-05-02 19:40:00|13350.4|13346.9|13349.9|13346.4|13350.5|13347|13349.3|13345.8|99
1683056700000|2023-05-02 19:45:00|13349.8|13346.3|13349.9|13346.4|13350.1|13347.3|13349.2|13346.1|43
1683057000000|2023-05-02 19:50:00|13350|13346.5|13349.4|13345.9|13350|13347.2|13348.8|13345.3|104
1683057300000|2023-05-02 19:55:00|13349.3|13345.8|13348.3|13344.8|13349.6|13346.1|13348.1|13344.6|187
1683057600000|2023-05-02 20:00:00|13348.2|13344.7|13347.9|13344.4|13348.4|13344.9|13347.8|13344.3|123
1683057900000|2023-05-02 20:05:00|13348|13344.5|13349.3|13345.8|13349.4|13345.9|13347.3|13344.3|87
1683058200000|2023-05-02 20:10:00|13349.2|13345.7|13350|13346.5|13350|13346.5|13349.2|13345.7|81
1683058500000|2023-05-02 20:15:00|13349.9|13346.4|13349.7|13346.2|13350.2|13346.7|13349.6|13346.1|24
1683058800000|2023-05-02 20:20:00|13349.6|13346.1|13349.9|13346.4|13350|13346.5|13349.6|13346.1|47
1683059100000|2023-05-02 20:25:00|13350|13346.5|13350.1|13346.6|13350.2|13347.3|13349.2|13346.5|26
1683059400000|2023-05-02 20:30:00|13350.2|13346.7|13350.2|13346.7|13350.2|13346.7|13350.1|13346.6|9
1683059700000|2023-05-02 20:35:00|13350.3|13346.8|13351.9|13348.4|13352.1|13348.6|13350.2|13346.7|27
1683060000000|2023-05-02 20:40:00|13352|13348.5|13351.9|13348.4|13352|13348.5|13351.7|13348.2|24
1683060300000|2023-05-02 20:45:00|13351.8|13348.3|13351.8|13348.3|13352|13348.5|13351.8|13348.3|23
1683060600000|2023-05-02 20:50:00|13351.9|13348.4|13351.9|13348.4|13352.2|13348.7|13351.8|13348.3|24
1683060900000|2023-05-02 20:55:00|13352|13348.5|13352.3|13344.4|13353.3|13348.6|13351.7|13344.4|65
1683061200000|2023-05-02 21:00:00|13352.5|13344.3|13352.3|13341.8|13353.7|13344.7|13352.1|13341.8|15
1683061500000|2023-05-02 21:05:00|13350.3|13343.9|13351.5|13342.5|13352|13344.1|13350.1|13341.9|13
1683061800000|2023-05-02 21:10:00|13351.6|13342.4|13352.1|13342.3|13352.2|13342.8|13351.1|13341.7|16
1683062100000|2023-05-02 21:15:00|13352.4|13342.1|13352|13343.5|13352.4|13343.5|13352|13342.1|16
1683062400000|2023-05-02 21:20:00|13351.3|13343.6|13352.4|13343|13352.7|13344.6|13351.3|13341.8|9
1683062700000|2023-05-02 21:25:00|13352|13343.4|13351.3|13344.6|13352|13344.6|13351.3|13343.2|6
1683063000000|2023-05-02 21:30:00|13351|13344.5|13350.7|13344.4|13351.8|13344.6|13350.7|13343.3|13
1683063300000|2023-05-02 21:35:00|13351.3|13343.5|13351.3|13344.1|13352.1|13344.2|13351.3|13342.8|17
1683063600000|2023-05-02 21:40:00|13351.2|13344.2|13350.6|13345.1|13351.6|13345.1|13350.6|13344|7
1683063900000|2023-05-02 21:45:00|13350.7|13345.2|13351.5|13344.9|13352.9|13345.8|13350.7|13343.9|37
1683064200000|2023-05-02 21:50:00|13352.1|13344|13352.1|13344.8|13353.3|13345|13351.4|13342.9|32
1683064500000|2023-05-02 21:55:00|13351.9|13344.9|13352.3|13344.1|13352.3|13345.9|13350.9|13344.1|15
1683064800000|2023-05-02 22:00:00|13351.2|13345.5|13351|13347.1|13351.9|13347.7|13350.8|13344.3|63
1683065100000|2023-05-02 22:05:00|13350.8|13346.8|13351|13347.5|13351.3|13347.5|13350.7|13346.6|27
1683065400000|2023-05-02 22:10:00|13350.9|13347.4|13351.5|13348|13351.6|13348.1|13350.7|13346.9|28
1683065700000|2023-05-02 22:15:00|13351.6|13348.1|13349.7|13346.2|13351.6|13348.1|13349.6|13346.1|38
1683066000000|2023-05-02 22:20:00|13349.6|13346.1|13350.1|13345.7|13350.2|13346.1|13348.9|13345.3|82
1683066300000|2023-05-02 22:25:00|13350.2|13345.6|13349.6|13345.6|13350.2|13346.4|13349|13345|67
1683066600000|2023-05-02 22:30:00|13349.4|13345.9|13349.7|13345.6|13349.8|13346|13349|13345.1|51
1683066900000|2023-05-02 22:35:00|13349.6|13345.9|13349.5|13345.7|13349.7|13346|13348.9|13345.4|45
1683067200000|2023-05-02 22:40:00|13349.4|13345.9|13349.1|13345.6|13349.6|13346|13349|13345.5|36
1683067500000|2023-05-02 22:45:00|13349|13345.5|13349|13345.5|13349.1|13345.6|13348.9|13345.4|41
1683067800000|2023-05-02 22:50:00|13349.1|13345.6|13348.8|13345.3|13349.2|13345.7|13348.7|13345.2|22
1683068100000|2023-05-02 22:55:00|13348.9|13345.4|13348.3|13344.8|13349|13345.5|13348|13344.5|51
1683068400000|2023-05-02 23:00:00|13348.4|13344.9|13346.7|13343.2|13348.5|13345|13346.6|13343.1|53
1683068700000|2023-05-02 23:05:00|13346.6|13343.1|13345.6|13342.1|13346.6|13343.1|13345.5|13342|39
1683069000000|2023-05-02 23:10:00|13345.7|13342.2|13345.7|13342.2|13345.9|13342.4|13345.5|13342|38
1683069300000|2023-05-02 23:15:00|13345.6|13342.1|13344.3|13340.8|13346|13342.5|13344.2|13340.7|95
1683069600000|2023-05-02 23:20:00|13344.2|13340.7|13343.9|13340.4|13344.8|13341.3|13343.9|13340.4|77
1683069900000|2023-05-02 23:25:00|13344.1|13340.6|13344.4|13340.9|13344.6|13341.1|13343.9|13340.4|48
1683070200000|2023-05-02 23:30:00|13344.7|13341.2|13344.4|13340.9|13345.7|13342.2|13344.4|13340.9|105
1683070500000|2023-05-02 23:35:00|13344.3|13340.8|13343.7|13340.2|13344.4|13340.9|13343.7|13340.2|77
1683070800000|2023-05-02 23:40:00|13343.6|13340.1|13343.7|13340.2|13344.1|13340.6|13343.4|13339.9|51
1683071100000|2023-05-02 23:45:00|13343.8|13340.3|13342.4|13338.9|13344|13340.5|13342.3|13338.8|61
1683071400000|2023-05-02 23:50:00|13342.3|13338.8|13342.7|13339.2|13342.7|13339.8|13341.8|13338.8|39
1683071700000|2023-05-02 23:55:00|13342.8|13339.3|13342.7|13339.2|13342.9|13339.4|13342.6|13339.1|44
1683072000000|2023-05-03 00:00:00|13342.6|13339.1|13341.9|13338.4|13342.6|13339.1|13339.8|13336.3|117
1683072300000|2023-05-03 00:05:00|13341.8|13338.3|13344|13340.5|13344.2|13340.7|13341.8|13338.3|121
1683072600000|2023-05-03 00:10:00|13344.1|13340.6|13348.4|13344.9|13348.6|13345.1|13343.5|13340.6|94
1683072900000|2023-05-03 00:15:00|13348.3|13344.8|13346.6|13343.1|13348.4|13344.9|13345.2|13341.7|102
1683073200000|2023-05-03 00:20:00|13346.5|13343|13347.5|13344|13347.9|13344.4|13345|13342.6|122
1683073500000|2023-05-03 00:25:00|13347.6|13344.1|13345.5|13343.5|13347.6|13344.3|13345.4|13343.4|78
1683073800000|2023-05-03 00:30:00|13345.6|13343.6|13342.6|13339.1|13345.8|13343.6|13342.5|13339|118
1683074100000|2023-05-03 00:35:00|13342.4|13338.9|13339|13335.5|13342.7|13340.3|13339|13335.5|111
1683074400000|2023-05-03 00:40:00|13339.1|13335.6|13339.7|13336.2|13341.6|13338.9|13337.5|13334.3|118
1683074700000|2023-05-03 00:45:00|13339.8|13336.3|13340.5|13338.5|13340.8|13338.6|13339.3|13336|64
1683075000000|2023-05-03 00:50:00|13340.6|13338.6|13341.7|13339.7|13342.2|13340.2|13340.6|13338.6|63
1683075300000|2023-05-03 00:55:00|13341.8|13339.8|13342|13340|13343.1|13340.2|13341|13339|76
1683075600000|2023-05-03 01:00:00|13342.1|13340.1|13343.8|13340.3|13344.4|13341.8|13341.6|13339.1|91
1683075900000|2023-05-03 01:05:00|13343.9|13340.4|13344|13342|13345|13343|13342.9|13340.1|97
1683076200000|2023-05-03 01:10:00|13344.1|13342.1|13344.6|13341.1|13344.8|13342.1|13342.7|13339.9|127
1683076500000|2023-05-03 01:15:00|13344.5|13341|13342.6|13340.6|13344.9|13342.2|13342.6|13339.8|166
1683076800000|2023-05-03 01:20:00|13342.5|13340.5|13339.2|13337.2|13344.1|13341.7|13339.1|13336.3|119
1683077100000|2023-05-03 01:25:00|13339|13337|13339.5|13337.5|13340|13337.5|13338.3|13336.3|73
1683077400000|2023-05-03 01:30:00|13339.6|13337.6|13340.6|13338.6|13340.7|13338.7|13338.9|13336.3|98
1683077700000|2023-05-03 01:35:00|13340.5|13338.5|13339.1|13337.1|13340.6|13338.6|13338.4|13336.4|88
1683078000000|2023-05-03 01:40:00|13339|13337|13337|13335|13339.5|13337.5|13336.5|13334.2|82
1683078300000|2023-05-03 01:45:00|13337.1|13335.1|13336.5|13334.5|13337.5|13335.5|13335.7|13333.7|130
1683078600000|2023-05-03 01:50:00|13336.4|13334.4|13337.6|13335.6|13338.6|13336.6|13336.4|13334.4|111
1683078900000|2023-05-03 01:55:00|13337.7|13335.7|13337.4|13335.4|13337.7|13335.7|13337.4|13335.4|54
1683079200000|2023-05-03 02:00:00|13337.3|13335.3|13333.5|13331.5|13337.6|13335.6|13333.5|13331.5|109
1683079500000|2023-05-03 02:05:00|13333.6|13331.6|13331.6|13329.6|13334.8|13332.4|13331.4|13328.6|115
1683079800000|2023-05-03 02:10:00|13331.7|13329.7|13336.6|13334.6|13336.7|13334.7|13331.6|13329.6|129
1683080100000|2023-05-03 02:15:00|13336.5|13334.5|13339.3|13335.8|13339.4|13336.4|13336.3|13334.3|61
1683080400000|2023-05-03 02:20:00|13339.4|13335.9|13336.5|13334.5|13340.3|13337.3|13335.9|13332.4|143
1683080700000|2023-05-03 02:25:00|13336.6|13334.6|13337.7|13335.7|13338.3|13335.7|13336.3|13333.9|60
1683081000000|2023-05-03 02:30:00|13337.6|13335.6|13335.5|13333.5|13337.7|13335.7|13335.5|13333.5|62
1683081300000|2023-05-03 02:35:00|13335.6|13333.6|13337|13335|13337.8|13335.8|13335.6|13333.6|107
1683081600000|2023-05-03 02:40:00|13336.9|13334.9|13337.2|13333.7|13337.5|13335.2|13336.3|13333.7|90
1683081900000|2023-05-03 02:45:00|13337.3|13333.8|13337.1|13333.6|13337.5|13334|13337|13333.5|56
1683082200000|2023-05-03 02:50:00|13337|13333.5|13336.6|13333.1|13337.2|13333.7|13336.1|13332.6|83
1683082500000|2023-05-03 02:55:00|13335.8|13333.8|13336.2|13334.2|13336.5|13334.5|13335.7|13333.7|51
1683082800000|2023-05-03 03:00:00|13336.1|13334.1|13335.8|13333.8|13336.2|13334.2|13335.4|13333.4|59
1683083100000|2023-05-03 03:05:00|13335.9|13333.9|13335.5|13333.5|13335.9|13333.9|13335.4|13333.4|67
1683083400000|2023-05-03 03:10:00|13335.6|13333.6|13335.4|13333.4|13335.6|13333.6|13335.3|13333.3|25
1683083700000|2023-05-03 03:15:00|13335.3|13333.3|13336.6|13334.6|13336.6|13334.6|13335.2|13333.2|49
1683084000000|2023-05-03 03:20:00|13336.7|13334.7|13339.4|13337.4|13341.1|13338.7|13336.7|13334.1|83
1683084300000|2023-05-03 03:25:00|13339.5|13337.5|13338.3|13334.8|13339.8|13337.5|13336.6|13334|101
1683084600000|2023-05-03 03:30:00|13338.2|13334.7|13339.1|13337.1|13340|13337.2|13337.1|13334.7|114
1683084900000|2023-05-03 03:35:00|13339|13337|13340.8|13337.3|13341.3|13338.1|13338.6|13336.6|80
1683085200000|2023-05-03 03:40:00|13339.9|13337.9|13338.5|13336.5|13340.2|13338.2|13338.5|13336.5|51
1683085500000|2023-05-03 03:45:00|13338.6|13336.6|13338.1|13336.1|13339|13336.6|13338|13335.3|38
1683085800000|2023-05-03 03:50:00|13338.2|13336.2|13338.2|13336.2|13338.5|13336.5|13338.1|13336.1|20
1683086100000|2023-05-03 03:55:00|13338.3|13336.3|13336.2|13332.7|13338.5|13336.4|13336.1|13332.6|63
1683086400000|2023-05-03 04:00:00|13336.3|13332.8|13335|13333|13336.4|13334.3|13335|13332.6|62
1683086700000|2023-05-03 04:05:00|13334.9|13332.9|13335.3|13333.3|13335.6|13333.6|13334.8|13332.8|87
1683087000000|2023-05-03 04:10:00|13335.4|13333.4|13336.2|13334.2|13336.4|13334.4|13335.2|13333.2|44
1683087300000|2023-05-03 04:15:00|13336.4|13334.4|13336.3|13334.3|13336.5|13334.5|13336.1|13334.1|92
1683087600000|2023-05-03 04:20:00|13336.2|13334.2|13337.1|13335.1|13337.2|13335.2|13336.2|13334.2|52
1683087900000|2023-05-03 04:25:00|13337.2|13335.2|13338.9|13335.4|13339.1|13335.6|13337|13335|77
1683088200000|2023-05-03 04:30:00|13339|13335.5|13339.7|13336.2|13339.8|13336.3|13338.8|13335.3|105
1683088500000|2023-05-03 04:35:00|13339.6|13336.1|13338.9|13335.4|13339.6|13336.5|13338|13335.2|84
1683088800000|2023-05-03 04:40:00|13339|13335.5|13337.8|13334.3|13339|13335.5|13337.7|13334.2|69
1683089100000|2023-05-03 04:45:00|13337.7|13334.2|13337.1|13335.1|13337.7|13335.5|13336.9|13334.2|34
1683089400000|2023-05-03 04:50:00|13337.2|13335.2|13338|13336|13338.1|13336.1|13336.9|13334.9|90
1683089700000|2023-05-03 04:55:00|13337.9|13335.9|13338.1|13336.1|13338.3|13336.3|13337.7|13335.7|59
1683090000000|2023-05-03 05:00:00|13338.2|13336.2|13335.5|13333.5|13338.2|13336.2|13335.4|13333.4|68
1683090300000|2023-05-03 05:05:00|13335.6|13333.6|13335.4|13333.4|13336.8|13334.8|13335.4|13333.4|101
1683090600000|2023-05-03 05:10:00|13335.5|13333.5|13333.4|13331.4|13336.3|13334.3|13333.4|13331.4|89
1683090900000|2023-05-03 05:15:00|13333.5|13331.5|13335.2|13333.2|13335.3|13333.3|13333.5|13331.5|82
1683091200000|2023-05-03 05:20:00|13335.9|13332.4|13336.5|13334.5|13336.8|13334.8|13335.5|13332.4|55
1683091500000|2023-05-03 05:25:00|13336.6|13334.6|13336.7|13333.2|13338.1|13335.7|13335.6|13333.1|99
1683091800000|2023-05-03 05:30:00|13336.8|13333.3|13336.7|13334.7|13337|13334.7|13335.6|13332.8|68
1683092100000|2023-05-03 05:35:00|13336.6|13334.6|13337.7|13334.2|13337.9|13334.7|13335.3|13332.3|102
1683092400000|2023-05-03 05:40:00|13337.6|13334.1|13337.9|13334.4|13338.8|13336.3|13337.5|13334|84
1683092700000|2023-05-03 05:45:00|13338|13334.5|13338.3|13336.3|13339|13336.3|13337.3|13334.3|96
1683093000000|2023-05-03 05:50:00|13338.2|13336.2|13340.4|13336.9|13340.5|13337|13338.2|13335.4|74
1683093300000|2023-05-03 05:55:00|13340.5|13337|13340.9|13337.4|13341.2|13338.1|13339.9|13337|62
1683093600000|2023-05-03 06:00:00|13340.8|13337.3|13338.7|13335.2|13340.8|13337.3|13336.6|13334.5|161
1683093900000|2023-05-03 06:05:00|13338.8|13335.3|13339.8|13337.8|13341.1|13338.3|13338.7|13335.2|185
1683094200000|2023-05-03 06:10:00|13339.7|13337.7|13339.7|13336.2|13339.8|13337.7|13338.1|13336.1|140
1683094500000|2023-05-03 06:15:00|13339.8|13336.3|13337.8|13335.8|13339.8|13337|13337.1|13335.1|83
1683094800000|2023-05-03 06:20:00|13337.7|13335.7|13337.4|13335.4|13338.4|13335.8|13337.1|13334.9|39
1683095100000|2023-05-03 06:25:00|13337.3|13335.3|13336.8|13334.8|13339.2|13337.2|13336.5|13334.5|117
1683095400000|2023-05-03 06:30:00|13336.9|13334.9|13336.5|13334.5|13337.9|13335.9|13336.3|13334.3|77
1683095700000|2023-05-03 06:35:00|13336.6|13334.6|13338.4|13336.4|13339.2|13336.6|13336.5|13334.5|130
1683096000000|2023-05-03 06:40:00|13338.3|13336.3|13336.3|13334.3|13338.3|13336.3|13336.3|13334.3|61
1683096300000|2023-05-03 06:45:00|13336.4|13334.4|13336.2|13334.2|13336.8|13334.8|13336.2|13334.2|61
1683096600000|2023-05-03 06:50:00|13336.3|13334.3|13338.5|13336.5|13338.5|13336.5|13334.1|13332.1|129
1683096900000|2023-05-03 06:55:00|13338.4|13336.4|13334.9|13331.4|13338.6|13336.6|13334.8|13331.3|183
1683097200000|2023-05-03 07:00:00|13334.8|13331.3|13333|13331|13335.1|13332.2|13331|13329|159
1683097500000|2023-05-03 07:05:00|13333.1|13331.1|13333.5|13331.5|13334.5|13332.5|13332.7|13330.7|164
1683097800000|2023-05-03 07:10:00|13333.6|13331.6|13329.6|13327.6|13333.9|13331.9|13329.3|13327.3|136
1683098100000|2023-05-03 07:15:00|13329.5|13327.5|13329.1|13327.1|13330.4|13328.4|13328.4|13326.4|122
1683098400000|2023-05-03 07:20:00|13329.2|13327.2|13326.3|13324.3|13330.1|13328.1|13325.9|13323.9|203
1683098700000|2023-05-03 07:25:00|13326.2|13324.2|13327.2|13325.2|13327.8|13325.4|13326.2|13323.8|119
1683099000000|2023-05-03 07:30:00|13327.1|13325.1|13328.9|13326.9|13331.8|13329.8|13327|13325|170
1683099300000|2023-05-03 07:35:00|13329|13327|13329.5|13327.5|13329.9|13327.7|13328|13326|186
1683099600000|2023-05-03 07:40:00|13329.4|13327.4|13332.6|13330.6|13334.4|13331.5|13329.2|13327.2|156
1683099900000|2023-05-03 07:45:00|13332.5|13330.5|13333.8|13330.3|13333.8|13330.6|13331.7|13328.7|113
1683100200000|2023-05-03 07:50:00|13333.9|13330.4|13334.3|13332.3|13335.6|13332.4|13332.6|13329.1|161
1683100500000|2023-05-03 07:55:00|13334.4|13332.4|13331.6|13328.1|13334.7|13332.4|13331.4|13327.9|171
1683100800000|2023-05-03 08:00:00|13331.5|13328|13329.7|13326.2|13331.5|13328|13329.4|13325.9|175
1683101100000|2023-05-03 08:05:00|13329.6|13326.1|13324|13322|13329.8|13326.3|13324|13320.8|183
1683101400000|2023-05-03 08:10:00|13323.9|13321.9|13326.3|13324.3|13326.5|13324.5|13322.8|13320.8|109
1683101700000|2023-05-03 08:15:00|13326.4|13324.4|13323.8|13321.8|13327|13324.4|13323.6|13321|245
1683102000000|2023-05-03 08:20:00|13323.9|13321.9|13324|13322|13324.8|13322.8|13323.1|13321.1|169
1683102300000|2023-05-03 08:25:00|13324.1|13322.1|13323.4|13321.4|13325.6|13323.6|13322.2|13320.2|136
1683102600000|2023-05-03 08:30:00|13323.5|13321.5|13324.2|13322.2|13325.3|13323.3|13323.5|13321.5|107
1683102900000|2023-05-03 08:35:00|13324.1|13322.1|13321.9|13319.9|13324.1|13322.1|13321.8|13319.8|141
1683103200000|2023-05-03 08:40:00|13321.8|13319.8|13315.4|13313.4|13321.8|13319.8|13315.3|13313.3|199
1683103500000|2023-05-03 08:45:00|13315.3|13313.3|13315.6|13313.6|13316.6|13314.6|13314.7|13312.7|120
1683103800000|2023-05-03 08:50:00|13315.7|13313.7|13320|13316.5|13320|13316.5|13315.6|13313.6|167
1683104100000|2023-05-03 08:55:00|13319.9|13316.4|13320.5|13317|13321.4|13318.2|13319.6|13316.1|135
1683104400000|2023-05-03 09:00:00|13320.6|13317.1|13320.5|13318.5|13321.9|13319.1|13319.5|13317.1|150
1683104700000|2023-05-03 09:05:00|13320.6|13318.6|13323.2|13321.2|13323.9|13321.5|13320.6|13318.6|129
1683105000000|2023-05-03 09:10:00|13323.1|13321.1|13321.5|13319.5|13323.1|13321.1|13320.8|13318.8|112
1683105300000|2023-05-03 09:15:00|13321.4|13319.4|13320.2|13318.2|13321.8|13319.8|13320.1|13318.1|88
1683105600000|2023-05-03 09:20:00|13320.3|13318.3|13318.8|13316.8|13320.4|13318.4|13317.1|13313.8|141
1683105900000|2023-05-03 09:25:00|13319.2|13317.2|13320|13318|13322.2|13319.6|13319.2|13317.2|176
1683106200000|2023-05-03 09:30:00|13319.9|13317.9|13323.6|13321.6|13324.7|13321.9|13319.8|13317.8|124
1683106500000|2023-05-03 09:35:00|13323.7|13321.7|13324.8|13322.8|13326.1|13324.1|13323.5|13321.5|99
1683106800000|2023-05-03 09:40:00|13324.9|13322.9|13322.6|13320.6|13325.7|13323.7|13321.8|13319.8|138
1683107100000|2023-05-03 09:45:00|13322.5|13320.5|13322.8|13320.8|13324.9|13321.9|13321.8|13319.8|142
1683107400000|2023-05-03 09:50:00|13322.9|13320.9|13324.9|13322.9|13325.9|13323.9|13322.8|13320.8|179
1683107700000|2023-05-03 09:55:00|13324.8|13322.8|13323.2|13321.2|13324.8|13322.8|13320.7|13318.7|193
1683108000000|2023-05-03 10:00:00|13323.3|13321.3|13323.3|13321.3|13324|13322|13321.6|13319.6|150
1683108300000|2023-05-03 10:05:00|13323.4|13321.4|13324.9|13322.9|13326.2|13324.2|13323.2|13321.2|119
1683108600000|2023-05-03 10:10:00|13325|13323|13326.8|13323.3|13327.2|13324.9|13324.8|13322.5|182
1683108900000|2023-05-03 10:15:00|13326.7|13323.2|13328.8|13325.3|13329.9|13326.4|13325.5|13322.6|205
1683109200000|2023-05-03 10:20:00|13328.9|13325.4|13327.4|13325.4|13329.5|13327|13327.4|13325.3|128
1683109500000|2023-05-03 10:25:00|13327.3|13325.3|13326.7|13323.2|13328.1|13326.1|13325.2|13322.9|149
1683109800000|2023-05-03 10:30:00|13326.8|13323.3|13327.1|13325.1|13328.1|13325.3|13325.8|13322.7|163
1683110100000|2023-05-03 10:35:00|13327.2|13325.2|13323.3|13321.3|13327.3|13325.3|13323.3|13321.3|110
1683110400000|2023-05-03 10:40:00|13323.2|13321.2|13322.1|13320.1|13323.6|13321.3|13322|13319.2|111
1683110700000|2023-05-03 10:45:00|13322.2|13320.2|13322.1|13320.1|13323.2|13321.2|13321.9|13319.9|88
1683111000000|2023-05-03 10:50:00|13322.2|13320.2|13322.6|13320.6|13324.5|13321.4|13321.9|13319.9|125
1683111300000|2023-05-03 10:55:00|13322.7|13320.7|13323|13321|13323.7|13321.1|13322.7|13319.2|82
1683111600000|2023-05-03 11:00:00|13322.9|13320.9|13321.8|13319.8|13323.5|13321.5|13321.6|13319.6|70
1683111900000|2023-05-03 11:05:00|13321.9|13319.9|13321.1|13319.1|13322|13320|13320|13318|95
1683112200000|2023-05-03 11:10:00|13321.2|13319.2|13320.5|13318.5|13321.3|13319.2|13319.9|13317.5|104
1683112500000|2023-05-03 11:15:00|13320.6|13318.6|13322.2|13318.7|13323.8|13321.1|13320.5|13318.2|122
1683112800000|2023-05-03 11:20:00|13322.1|13318.6|13322.1|13320.1|13324.4|13321.2|13321.6|13318.6|146
1683113100000|2023-05-03 11:25:00|13322|13320|13320.7|13317.2|13322|13320|13319.4|13317.1|146
1683113400000|2023-05-03 11:30:00|13320.8|13317.3|13322|13318.5|13322|13319|13319.4|13316.6|177
1683113700000|2023-05-03 11:35:00|13321.9|13318.4|13324.2|13320.7|13324.7|13321.7|13321.1|13317.6|165
1683114000000|2023-05-03 11:40:00|13324.1|13320.6|13318.8|13315.3|13324.2|13320.7|13316.5|13313|216
1683114300000|2023-05-03 11:45:00|13318.7|13315.2|13319.3|13315.8|13320.2|13316.7|13317.7|13314.9|148
1683114600000|2023-05-03 11:50:00|13319.4|13315.9|13319.4|13315.9|13321.9|13318.8|13319.4|13315.9|152
1683114900000|2023-05-03 11:55:00|13319.6|13316.1|13320.3|13316.8|13320.6|13317.1|13317.5|13314|149
1683115200000|2023-05-03 12:00:00|13320.2|13316.7|13320|13316.5|13322|13318.5|13318.9|13315.4|224
1683115500000|2023-05-03 12:05:00|13319.2|13317.2|13317.2|13313.7|13320.6|13317.9|13316.6|13313.1|186
1683115800000|2023-05-03 12:10:00|13317.1|13313.6|13324|13313.6|13324|13316.5|13316.4|13312.9|131
1683116100000|2023-05-03 12:15:00|13324.1|13313.7|13325.5|13322|13330.9|13325|13323.1|13313.6|387
1683116400000|2023-05-03 12:20:00|13325.4|13321.9|13328.7|13325.2|13329|13325.5|13325.2|13321.7|329
1683116700000|2023-05-03 12:25:00|13328.6|13325.1|13328|13324.5|13330.2|13326.7|13327.7|13324.5|209
1683117000000|2023-05-03 12:30:00|13327.9|13324.4|13327.6|13324.1|13328.5|13325|13324.9|13321.4|293
1683117300000|2023-05-03 12:35:00|13327.7|13324.2|13329.9|13326.4|13330.3|13326.8|13327.1|13323.6|170
1683117600000|2023-05-03 12:40:00|13330|13326.5|13329.8|13326.3|13330.2|13326.7|13327.7|13324.2|221
1683117900000|2023-05-03 12:45:00|13329.9|13326.4|13328.7|13326.7|13330.3|13326.8|13328.5|13325.2|136
1683118200000|2023-05-03 12:50:00|13328.6|13326.6|13330.2|13326.7|13330.4|13327.5|13328.5|13325.8|148
1683118500000|2023-05-03 12:55:00|13330.1|13326.6|13326.8|13323.3|13330.2|13326.9|13326.1|13322.6|190
1683118800000|2023-05-03 13:00:00|13326.9|13323.4|13325.9|13322.4|13326.9|13323.4|13325.2|13321.7|132
1683119100000|2023-05-03 13:05:00|13325.8|13322.3|13326.6|13323.1|13327.8|13324.3|13325.6|13322.1|133
1683119400000|2023-05-03 13:10:00|13326.5|13323|13321.7|13318.2|13326.6|13323.1|13321.2|13317.7|170
1683119700000|2023-05-03 13:15:00|13321.6|13318.1|13322.7|13319.2|13323.1|13319.8|13321.4|13317.9|155
1683120000000|2023-05-03 13:20:00|13322.6|13319.1|13322.8|13319.3|13323.6|13320.1|13321.9|13318.4|203
1683120300000|2023-05-03 13:25:00|13322.9|13319.4|13323.2|13319.7|13324|13320.5|13322.8|13319.3|172
1683120600000|2023-05-03 13:30:00|13323.3|13319.8|13324.3|13322.3|13325.5|13322.3|13321.5|13319.1|197
1683120900000|2023-05-03 13:35:00|13324.2|13322.2|13325.2|13321.7|13325.7|13322.7|13323|13319.5|234
1683121200000|2023-05-03 13:40:00|13325|13321.5|13323.3|13319.8|13326.6|13323.1|13323|13319.5|228
1683121500000|2023-05-03 13:45:00|13323.2|13319.7|13322.5|13319|13324.1|13320.6|13321.6|13318.1|240
1683121800000|2023-05-03 13:50:00|13322.4|13318.9|13321.4|13317.9|13322.6|13319.1|13321|13317.5|182
1683122100000|2023-05-03 13:55:00|13321.3|13317.8|13327.3|13314.6|13327.3|13320.2|13321.2|13314.6|199
1683122400000|2023-05-03 14:00:00|13327.6|13314.7|13316.2|13312.7|13327.9|13317|13316|13312.5|314
1683122700000|2023-05-03 14:05:00|13316.3|13312.8|13317.2|13313.7|13319.9|13316.4|13316.2|13312.7|297
1683123000000|2023-05-03 14:10:00|13317.1|13313.6|13315.2|13311.7|13319|13315.5|13313.3|13309.8|312
1683123300000|2023-05-03 14:15:00|13315|13311.5|13316.8|13313.3|13317.6|13314.1|13313.4|13309.9|228
1683123600000|2023-05-03 14:20:00|13316.7|13313.2|13315.8|13312.3|13318.4|13314.9|13315.3|13311.8|207
1683123900000|2023-05-03 14:25:00|13315.7|13312.2|13316.3|13312.8|13316.9|13313.4|13315.1|13311.6|157
1683124200000|2023-05-03 14:30:00|13316.2|13312.7|13313.7|13310.2|13317.4|13313.9|13313.7|13310.2|179
1683124500000|2023-05-03 14:35:00|13313.6|13310.1|13312.7|13310.7|13313.7|13311|13312.2|13309.6|109
1683124800000|2023-05-03 14:40:00|13312.6|13310.6|13308.5|13305|13313.5|13310.8|13308.1|13304.6|181
1683125100000|2023-05-03 14:45:00|13308.3|13304.8|13310.8|13307.3|13314.5|13311.4|13307.9|13304.4|313
1683125400000|2023-05-03 14:50:00|13310.9|13307.4|13308|13304.5|13311.5|13308.3|13307|13304|211
1683125700000|2023-05-03 14:55:00|13308.1|13304.6|13309.7|13307.7|13309.8|13307.8|13307.5|13304.6|128
1683126000000|2023-05-03 15:00:00|13309.8|13307.8|13309.7|13306.2|13312.9|13309.4|13309.5|13306|180
1683126300000|2023-05-03 15:05:00|13309.6|13306.1|13311.6|13308.1|13311.9|13309.1|13308.8|13305.3|164
1683126600000|2023-05-03 15:10:00|13311.5|13308|13310.8|13307.3|13312.8|13309.3|13309.6|13306.1|128
1683126900000|2023-05-03 15:15:00|13310.7|13307.2|13311.9|13308.4|13311.9|13308.4|13309.8|13306.3|134
1683127200000|2023-05-03 15:20:00|13311.8|13308.3|13310.3|13306.8|13312.2|13309.2|13309|13305.9|166
1683127500000|2023-05-03 15:25:00|13310.2|13306.7|13310|13306.5|13310.4|13307.2|13308.8|13306|95
1683127800000|2023-05-03 15:30:00|13310.2|13306.7|13310.7|13307.2|13310.9|13307.4|13309.6|13306.1|130
1683128100000|2023-05-03 15:35:00|13310.8|13307.3|13311.9|13309.9|13311.9|13309.9|13310.7|13307.2|104
1683128400000|2023-05-03 15:40:00|13311.8|13309.8|13311.6|13308.1|13312.7|13310.3|13310.8|13308.1|60
1683128700000|2023-05-03 15:45:00|13311.5|13308|13310.2|13306.7|13311.5|13308.3|13309.7|13306.2|151
1683129000000|2023-05-03 15:50:00|13310.1|13306.6|13308.9|13305.4|13310.3|13306.8|13308.6|13305.1|143
1683129300000|2023-05-03 15:55:00|13308.7|13305.2|13308.5|13305|13309|13305.5|13307.9|13304.4|134
1683129600000|2023-05-03 16:00:00|13308.6|13305.1|13308.4|13304.9|13309|13306.2|13307.8|13304.7|130
1683129900000|2023-05-03 16:05:00|13308.5|13305|13308.7|13305.2|13308.7|13305.2|13308.1|13304.6|156
1683130200000|2023-05-03 16:10:00|13308.6|13305.1|13306.4|13302.9|13308.6|13305.1|13306.3|13302.8|103
1683130500000|2023-05-03 16:15:00|13306.5|13303|13307.7|13304.2|13307.7|13304.2|13306.4|13302.9|94
1683130800000|2023-05-03 16:20:00|13307.8|13304.3|13306.5|13303|13307.9|13304.4|13306.3|13302.8|104
1683131100000|2023-05-03 16:25:00|13306.4|13302.9|13303.4|13299.9|13306.6|13303.1|13303.3|13299.8|124
1683131400000|2023-05-03 16:30:00|13303.3|13299.8|13305|13301.5|13305|13301.5|13303.3|13299.8|145
1683131700000|2023-05-03 16:35:00|13304.9|13301.4|13304.8|13301.3|13306|13302.5|13304.2|13300.7|107
1683132000000|2023-05-03 16:40:00|13304.7|13301.2|13303.4|13301.4|13304.7|13301.6|13303.4|13300.5|131
1683132300000|2023-05-03 16:45:00|13303.3|13301.3|13305.3|13301.8|13305.3|13301.8|13303.3|13300.9|73
1683132600000|2023-05-03 16:50:00|13305.4|13301.9|13305.5|13302|13305.6|13302.1|13304.6|13301.1|109
1683132900000|2023-05-03 16:55:00|13305.4|13301.9|13305.1|13301.6|13306.1|13302.6|13305.1|13301.6|144
1683133200000|2023-05-03 17:00:00|13305.2|13301.7|13305.9|13302.4|13306.8|13303.3|13304.8|13301.3|139
1683133500000|2023-05-03 17:05:00|13305.8|13302.3|13305.7|13302.2|13306|13302.5|13305.4|13301.9|132
1683133800000|2023-05-03 17:10:00|13305.6|13302.1|13304.3|13302.3|13306|13302.5|13304.3|13301.4|147
1683134100000|2023-05-03 17:15:00|13304.9|13301.4|13303.6|13300.1|13305.2|13301.7|13303.5|13300|88
1683134400000|2023-05-03 17:20:00|13303.7|13300.2|13303.6|13300.1|13303.9|13300.4|13302.7|13299.2|102
1683134700000|2023-05-03 17:25:00|13303.7|13300.2|13303.6|13300.1|13304.6|13301.1|13303.3|13299.8|113
1683135000000|2023-05-03 17:30:00|13303.2|13299.7|13304.2|13300.7|13304.5|13301|13302.1|13298.6|153
1683135300000|2023-05-03 17:35:00|13304.1|13300.6|13303.6|13300.1|13304.1|13300.6|13303.3|13299.8|90
1683135600000|2023-05-03 17:40:00|13303.5|13300|13303.8|13300.3|13304.8|13301.3|13302.8|13299.9|185
1683135900000|2023-05-03 17:45:00|13303.7|13300.2|13306.3|13302.8|13306.8|13303.3|13303.7|13300.2|156
1683136200000|2023-05-03 17:50:00|13306.4|13302.9|13306.4|13302.9|13307.7|13304.2|13305.8|13302.3|114
1683136500000|2023-05-03 17:55:00|13306.3|13302.8|13321.2|13305.2|13321.7|13305.7|13305.6|13297.3|307
1683136800000|2023-05-03 18:00:00|13322|13306|13289.5|13286.4|13328.8|13312.8|13274|13268|772
1683137100000|2023-05-03 18:05:00|13289.6|13286.5|13297.3|13293.8|13297.4|13293.9|13288.5|13285.5|566
1683137400000|2023-05-03 18:10:00|13297.5|13294|13297.7|13294.2|13306.9|13303.4|13297.5|13294|492
1683137700000|2023-05-03 18:15:00|13297.8|13294.3|13298.3|13294.8|13303.2|13299.7|13297.3|13293.8|464
1683138000000|2023-05-03 18:20:00|13298.2|13294.7|13299.3|13295.8|13301.6|13298.1|13297|13293.5|351
1683138300000|2023-05-03 18:25:00|13299.7|13296.2|13299.2|13295.7|13300.7|13297.2|13297.8|13294.3|409
1683138600000|2023-05-03 18:30:00|13299|13295.5|13313.8|13310.3|13314.8|13311.3|13298.5|13295|562
1683138900000|2023-05-03 18:35:00|13314.1|13310.6|13309.7|13306.2|13319.9|13316.4|13307.6|13304.1|784
1683139200000|2023-05-03 18:40:00|13309.6|13306.1|13305.3|13301.8|13309.9|13306.4|13301.3|13297.8|566
1683139500000|2023-05-03 18:45:00|13305.2|13301.7|13303.4|13299.9|13306.9|13303.4|13301.2|13297.7|452
1683139800000|2023-05-03 18:50:00|13303.7|13300.2|13307.7|13304.2|13311.7|13308.2|13303.7|13300.2|577
1683140100000|2023-05-03 18:55:00|13308.4|13304.9|13301.9|13298.4|13308.9|13305.4|13298.3|13294.8|457
1683140400000|2023-05-03 19:00:00|13302.3|13298.8|13306.8|13303.3|13309.7|13306.2|13302|13298.5|549
1683140700000|2023-05-03 19:05:00|13306.9|13303.4|13312.5|13309|13314.2|13310.7|13302.5|13299|557
1683141000000|2023-05-03 19:10:00|13312.7|13309.2|13314.7|13311.2|13316|13312.5|13312.7|13309.2|350
1683141300000|2023-05-03 19:15:00|13314.9|13311.4|13305.8|13302.3|13316|13312.5|13303.4|13299.9|468
1683141600000|2023-05-03 19:20:00|13306|13302.5|13306.9|13303.4|13309|13305.5|13305.3|13301.8|485
1683141900000|2023-05-03 19:25:00|13307|13303.5|13308.5|13305|13309.1|13305.6|13305.1|13301.6|395
1683142200000|2023-05-03 19:30:00|13308.4|13304.9|13315.1|13311.6|13315.8|13312.3|13308.4|13304.9|289
1683142500000|2023-05-03 19:35:00|13315|13311.5|13316.8|13313.3|13317.8|13314.3|13315|13311.5|364
1683142800000|2023-05-03 19:40:00|13316.7|13313.2|13314.5|13311|13317.2|13313.7|13314.3|13310.8|317
1683143100000|2023-05-03 19:45:00|13314.2|13310.7|13312|13308.5|13314.6|13311.1|13311.7|13308.2|308
1683143400000|2023-05-03 19:50:00|13311.9|13308.4|13309.7|13306.2|13312.4|13308.9|13309.4|13305.9|328
1683143700000|2023-05-03 19:55:00|13309.8|13306.3|13310.1|13306.6|13310.7|13307.2|13307.8|13304.3|309
1683144000000|2023-05-03 20:00:00|13310.2|13306.7|13309.4|13305.9|13310.8|13307.3|13309.3|13305.8|160
1683144300000|2023-05-03 20:05:00|13309.3|13305.8|13309.9|13306.4|13310.4|13306.9|13308.9|13305.4|235
1683144600000|2023-05-03 20:10:00|13310|13306.5|13309.6|13306.1|13310.6|13307.1|13309.3|13305.8|156
1683144900000|2023-05-03 20:15:00|13309.5|13306|13309.4|13305.9|13310|13306.5|13309.2|13305.7|132
1683145200000|2023-05-03 20:20:00|13309.3|13305.8|13309.6|13306.1|13309.8|13306.3|13309|13305.5|91
1683145500000|2023-05-03 20:25:00|13309.5|13306|13307.1|13303.6|13309.5|13306|13307.1|13303.6|131
1683145800000|2023-05-03 20:30:00|13307.2|13303.7|13307.8|13304.3|13307.9|13304.4|13307.1|13303.6|44
1683146100000|2023-05-03 20:35:00|13307.6|13304.1|13307.5|13304|13307.7|13304.2|13307.4|13303.9|25
1683146400000|2023-05-03 20:40:00|13307.3|13303.8|13306.9|13303.4|13307.3|13303.8|13306.6|13303.1|34
1683146700000|2023-05-03 20:45:00|13306.7|13303.2|13306.9|13303.2|13307.1|13303.6|13306.5|13303|35
1683147000000|2023-05-03 20:50:00|13307|13303.4|13307.1|13302.6|13307.5|13303.5|13306.5|13302.6|67
1683147300000|2023-05-03 20:55:00|13307.2|13302.7|13308.1|13298.7|13308.2|13303|13305.7|13298.5|93
1683147600000|2023-05-03 21:00:00|13310.8|13294.8|13311|13295|13311|13295|13308.4|13292.4|31
1683147900000|2023-05-03 21:05:00|13310.9|13294.9|13311.4|13295.4|13311.9|13295.9|13309.6|13293.6|14
1683148200000|2023-05-03 21:10:00|13310.7|13294.7|13303|13287|13312|13296|13301.4|13285.4|33
1683148500000|2023-05-03 21:15:00|13302.4|13286.4|13302.5|13286.5|13304.3|13288.3|13302.3|13286.3|40
1683148800000|2023-05-03 21:20:00|13302.4|13286.4|13302.5|13286.5|13303.1|13287.1|13302.3|13286.3|12
1683149100000|2023-05-03 21:25:00|13302.6|13286.6|13304|13288|13304|13288|13302.5|13286.5|14
1683149400000|2023-05-03 21:30:00|13303.6|13287.6|13302.2|13286.2|13304.1|13288.1|13301.4|13285.4|45
1683149700000|2023-05-03 21:35:00|13301.6|13285.6|13303.2|13287.2|13303.8|13287.8|13301.6|13285.6|28
1683150000000|2023-05-03 21:40:00|13303.1|13287.1|13301.8|13285.8|13303.2|13287.2|13301.6|13285.6|17
1683150300000|2023-05-03 21:45:00|13302.1|13286.1|13301.8|13285.8|13302.5|13286.5|13300.9|13284.9|17
1683150600000|2023-05-03 21:50:00|13301.9|13285.9|13301.8|13285.8|13301.9|13285.9|13300.9|13284.9|3
1683150900000|2023-05-03 21:55:00|13301.9|13285.9|13301.1|13285.1|13301.9|13285.9|13301.1|13285.1|4
1683151200000|2023-05-03 22:00:00|13299.7|13283.7|13304.1|13293.7|13309.2|13295.3|13298.1|13283.7|340
1683151500000|2023-05-03 22:05:00|13303.4|13294.4|13299|13292.1|13303.7|13295|13298.6|13291.4|397
1683151800000|2023-05-03 22:10:00|13299.1|13292|13298.9|13292.8|13302.7|13294.8|13297.7|13290.9|317
1683152100000|2023-05-03 22:15:00|13299.5|13292.3|13300.7|13295.5|13300.7|13296.7|13299.1|13291.7|247
1683152400000|2023-05-03 22:20:00|13300.6|13295.6|13301.7|13298.2|13303.7|13300|13299.8|13295.5|164
1683152700000|2023-05-03 22:25:00|13301.5|13298|13301|13297.5|13301.7|13298|13300.3|13296.6|74
1683153000000|2023-05-03 22:30:00|13301.1|13297.6|13301.9|13298.4|13302.4|13298.5|13300.2|13296.1|163
1683153300000|2023-05-03 22:35:00|13301.8|13298.3|13300.9|13297.1|13302.3|13298.4|13300.4|13296.7|93
1683153600000|2023-05-03 22:40:00|13300.8|13297.3|13299|13295.3|13301.3|13297.8|13296.6|13293|124
1683153900000|2023-05-03 22:45:00|13299.1|13295.2|13303.3|13299.5|13303.3|13299.6|13298.9|13295.2|147
1683154200000|2023-05-03 22:50:00|13303.4|13299.6|13304.5|13301|13306.1|13302.2|13303.4|13299.6|128
1683154500000|2023-05-03 22:55:00|13304.6|13301.1|13304.8|13301.3|13304.9|13301.4|13304.1|13300.6|64
1683154800000|2023-05-03 23:00:00|13304.7|13301.2|13306.4|13302.9|13306.6|13303.1|13304.7|13301.2|101
1683155100000|2023-05-03 23:05:00|13306.5|13303|13306.4|13302.9|13307|13303.5|13306|13302.5|50
1683155400000|2023-05-03 23:10:00|13306.5|13303|13302.9|13299.4|13307|13303.5|13302.9|13299.4|151
1683155700000|2023-05-03 23:15:00|13303|13299.5|13302.3|13298.8|13304.9|13301.4|13302.3|13298.8|138
1683156000000|2023-05-03 23:20:00|13302.2|13298.7|13302.5|13299|13302.8|13299.3|13301.7|13298.2|85
1683156300000|2023-05-03 23:25:00|13302.6|13299.1|13303.6|13300.1|13303.8|13300.3|13301.9|13298.4|156
1683156600000|2023-05-03 23:30:00|13303.5|13300|13303.2|13299.7|13303.7|13300.2|13302.8|13299.3|73
1683156900000|2023-05-03 23:35:00|13303.3|13299.8|13301|13297.5|13303.6|13300.1|13301|13297.5|94
1683157200000|2023-05-03 23:40:00|13300.9|13297.4|13300.2|13296.7|13301.4|13297.9|13298.7|13295.2|114
1683157500000|2023-05-03 23:45:00|13300.1|13296.6|13301.2|13297.7|13302.2|13298.7|13299.8|13296.3|127
1683157800000|2023-05-03 23:50:00|13301.3|13297.8|13302.5|13299|13304.3|13300.8|13301.3|13297.8|177
1683158100000|2023-05-03 23:55:00|13302.6|13299.1|13301.9|13298.4|13302.6|13299.1|13301.2|13297.7|104
1683158400000|2023-05-04 00:00:00|13301.3|13297.8|13297.6|13294.1|13302|13298.5|13297.6|13294.1|166
1683158700000|2023-05-04 00:05:00|13297.5|13294|13288.4|13284.9|13297.6|13294.1|13286.7|13283.2|225
1683159000000|2023-05-04 00:10:00|13288.3|13284.8|13290.9|13288.9|13291.7|13288.9|13287.8|13284.3|173
1683159300000|2023-05-04 00:15:00|13290.8|13288.8|13284.1|13280.6|13290.9|13288.9|13284|13280.5|140
1683159600000|2023-05-04 00:20:00|13284|13280.5|13281.6|13279.6|13284.1|13280.6|13280.2|13277.1|176
1683159900000|2023-05-04 00:25:00|13281.7|13279.7|13289.7|13286.2|13289.8|13286.9|13281.6|13279.6|150
1683160200000|2023-05-04 00:30:00|13289.6|13286.1|13289.6|13286.1|13290.4|13287.7|13286.7|13284|174
1683160500000|2023-05-04 00:35:00|13290|13286.5|13288.7|13285.2|13290.3|13288|13287.2|13284.2|164
1683160800000|2023-05-04 00:40:00|13288.8|13285.3|13292.8|13289.3|13292.9|13289.4|13287.9|13285.2|102
1683161100000|2023-05-04 00:45:00|13292.7|13289.2|13292.6|13289.1|13296.2|13293.4|13290.8|13288.2|146
1683161400000|2023-05-04 00:50:00|13292.7|13289.2|13292.6|13289.1|13293.3|13289.8|13290.7|13287.2|157
1683161700000|2023-05-04 00:55:00|13292.5|13289|13295.1|13291.6|13295.3|13291.8|13291.7|13288.2|100
1683162000000|2023-05-04 01:00:00|13295|13291.5|13293.3|13289.8|13296.8|13294.8|13293.1|13289.8|186
1683162300000|2023-05-04 01:05:00|13293.2|13289.7|13294.8|13291.3|13294.8|13292.2|13291.8|13289.3|156
1683162600000|2023-05-04 01:10:00|13294.7|13291.2|13294.7|13291.2|13296|13293.4|13293.6|13290.1|132
1683162900000|2023-05-04 01:15:00|13294.8|13291.3|13291.1|13289.1|13295.4|13291.9|13290.2|13288.2|106
1683163200000|2023-05-04 01:20:00|13291|13289|13292.7|13289.2|13292.8|13289.5|13289.5|13286|187
1683163500000|2023-05-04 01:25:00|13292.8|13289.3|13288.6|13286.6|13293|13289.5|13288.5|13286.2|89
1683163800000|2023-05-04 01:30:00|13288.5|13286.5|13282.7|13280.7|13288.5|13286.5|13281.9|13278.9|198
1683164100000|2023-05-04 01:35:00|13282.8|13280.8|13283.1|13279.6|13286.8|13283.9|13282.6|13279.6|179
1683164400000|2023-05-04 01:40:00|13283|13279.5|13274.8|13271.3|13283.2|13279.7|13274.7|13271.2|160
1683164700000|2023-05-04 01:45:00|13274.6|13271.1|13280.5|13277|13280.5|13277|13274.6|13271.1|266
1683165000000|2023-05-04 01:50:00|13280.4|13276.9|13282.8|13279.3|13285.2|13281.7|13278.9|13276.9|192
1683165300000|2023-05-04 01:55:00|13282.7|13279.2|13281.1|13277.6|13283.1|13279.6|13278.6|13275.1|127
1683165600000|2023-05-04 02:00:00|13281|13277.5|13278.1|13274.6|13281|13277.7|13274.7|13271.3|137
1683165900000|2023-05-04 02:05:00|13278|13274.5|13278.9|13276.9|13279.6|13277.6|13276.4|13272.9|134
1683166200000|2023-05-04 02:10:00|13278.5|13276.5|13279.6|13277.6|13279.7|13277.7|13278|13275.6|145
1683166500000|2023-05-04 02:15:00|13279.7|13277.7|13280.4|13276.9|13281.1|13277.9|13279|13275.8|116
1683166800000|2023-05-04 02:20:00|13280.3|13276.8|13280|13276.5|13280.8|13277.3|13277.1|13274|119
1683167100000|2023-05-04 02:25:00|13279.9|13276.4|13278|13274.5|13280|13277.6|13277.2|13273.8|166
1683167400000|2023-05-04 02:30:00|13277.9|13274.4|13276.8|13273.3|13278.7|13275.2|13275.5|13272|178
1683167700000|2023-05-04 02:35:00|13276.9|13273.4|13279.1|13275.6|13280.1|13276.6|13276.8|13273.3|130
1683168000000|2023-05-04 02:40:00|13279|13275.5|13278.7|13275.2|13280.1|13277.3|13277.6|13274.1|114
1683168300000|2023-05-04 02:45:00|13278.8|13275.3|13276.8|13273.3|13279.5|13276|13276.7|13273.2|139
1683168600000|2023-05-04 02:50:00|13276.7|13273.2|13274.7|13271.2|13277|13273.6|13273.5|13270.7|149
1683168900000|2023-05-04 02:55:00|13274.6|13271.1|13271.4|13269.4|13275.1|13271.6|13268.4|13265.9|185
1683169200000|2023-05-04 03:00:00|13271.3|13269.3|13272|13268.5|13272.3|13269.6|13270.2|13268.2|118
1683169500000|2023-05-04 03:05:00|13272.1|13268.6|13270|13268|13273.2|13269.8|13270|13266.8|141
1683169800000|2023-05-04 03:10:00|13270.1|13268.1|13272.4|13268.9|13272.6|13269.1|13269.8|13267.1|97
1683170100000|2023-05-04 03:15:00|13272.5|13269|13274.7|13272.7|13274.8|13272.8|13272.5|13269|89
1683170400000|2023-05-04 03:20:00|13274.8|13272.8|13274.4|13272.4|13277|13274.3|13273.5|13271|147
1683170700000|2023-05-04 03:25:00|13274.3|13272.3|13273.9|13270.4|13277|13273.7|13272.9|13270.1|155
1683171000000|2023-05-04 03:30:00|13274|13270.5|13275.6|13272.1|13277.5|13274|13273.3|13270.4|125
1683171300000|2023-05-04 03:35:00|13275.7|13272.2|13276|13272.5|13276.2|13272.7|13273.7|13271.1|107
1683171600000|2023-05-04 03:40:00|13276.1|13272.6|13275.8|13273.8|13276.1|13273.8|13274.8|13271.8|83
1683171900000|2023-05-04 03:45:00|13277.4|13273.9|13275.3|13273.3|13277.9|13274.4|13275.3|13272.9|68
1683172200000|2023-05-04 03:50:00|13275.2|13273.2|13276.3|13272.8|13276.3|13273.3|13275|13272.1|68
1683172500000|2023-05-04 03:55:00|13276.4|13272.9|13277.8|13274.3|13277.8|13274.6|13275.2|13272.3|49
1683172800000|2023-05-04 04:00:00|13277.9|13274.4|13277.4|13273.9|13278.2|13274.7|13277.3|13273.8|63
1683173100000|2023-05-04 04:05:00|13277.5|13274|13278.1|13274.6|13278.5|13275.6|13277|13273.5|58
1683173400000|2023-05-04 04:10:00|13278|13274.5|13277.9|13274.4|13278.4|13275.7|13277.1|13274.1|52
1683173700000|2023-05-04 04:15:00|13277.8|13274.3|13275.7|13273.7|13277.9|13274.4|13275.7|13272.9|42
1683174000000|2023-05-04 04:20:00|13275.6|13273.6|13272.8|13270.8|13276.1|13273.6|13272.7|13270.7|47
1683174300000|2023-05-04 04:25:00|13272.7|13270.7|13274.1|13270.6|13274.5|13271.7|13272.7|13269.9|74
1683174600000|2023-05-04 04:30:00|13274|13270.5|13271.3|13269.3|13274.3|13270.8|13271.3|13268.5|119
1683174900000|2023-05-04 04:35:00|13271.4|13269.4|13268.5|13266.5|13271.4|13269.4|13268.4|13265.9|92
1683175200000|2023-05-04 04:40:00|13268.6|13266.6|13270.5|13267|13270.6|13267.1|13268.1|13264.6|107
1683175500000|2023-05-04 04:45:00|13270.6|13267.1|13275.1|13271.6|13275.2|13271.7|13270.6|13267.1|95
1683175800000|2023-05-04 04:50:00|13275|13271.5|13276.3|13272.8|13276.5|13273|13275|13271.5|84
1683176100000|2023-05-04 04:55:00|13276.4|13272.9|13277.6|13274.1|13277.6|13274.1|13274.6|13271.1|110
1683176400000|2023-05-04 05:00:00|13277.5|13274|13279|13275.5|13279.2|13276.2|13276.5|13273|138
1683176700000|2023-05-04 05:05:00|13278.9|13275.4|13277.2|13275.2|13279|13275.5|13275.1|13273.1|107
1683177000000|2023-05-04 05:10:00|13277.1|13275.1|13273.8|13271.8|13277.2|13275.2|13273.8|13270.5|96
1683177300000|2023-05-04 05:15:00|13273.9|13271.9|13272.6|13270.6|13275.5|13272.9|13272.4|13270.1|78
1683177600000|2023-05-04 05:20:00|13272.5|13270.5|13275.3|13271.8|13275.3|13271.8|13272.1|13270.1|85
1683177900000|2023-05-04 05:25:00|13275.2|13271.7|13275.7|13272.2|13276|13273.1|13274.2|13271.2|113
1683178200000|2023-05-04 05:30:00|13275.8|13272.3|13271.9|13269.9|13275.9|13272.4|13271.9|13269.9|119
1683178500000|2023-05-04 05:35:00|13272|13270|13274|13270.5|13274.2|13270.9|13271.4|13269.4|102
1683178800000|2023-05-04 05:40:00|13274.1|13270.6|13274.2|13270.7|13275.1|13271.9|13272.1|13269.6|115
1683179100000|2023-05-04 05:45:00|13274.1|13270.6|13275.1|13273.1|13275.8|13273.2|13273.3|13270.6|142
1683179400000|2023-05-04 05:50:00|13275.2|13273.2|13275.6|13273.6|13275.9|13273.9|13274.2|13272.2|80
1683179700000|2023-05-04 05:55:00|13275.4|13273.4|13275|13273|13275.6|13273.6|13273.7|13271.7|110
1683180000000|2023-05-04 06:00:00|13275.1|13273.1|13279|13275.5|13279.2|13276.2|13275.1|13271.9|161
1683180300000|2023-05-04 06:05:00|13278.9|13275.4|13280.3|13276.8|13280.5|13277.7|13278.8|13275.3|216
1683180600000|2023-05-04 06:10:00|13280.2|13276.7|13277.7|13274.2|13280.2|13277|13276.7|13273.2|207
1683180900000|2023-05-04 06:15:00|13277.8|13274.3|13277.1|13275.1|13280.2|13277.7|13276.9|13274|148
1683181200000|2023-05-04 06:20:00|13277.2|13275.2|13278.6|13276.6|13281.2|13278.1|13277.1|13275.1|206
1683181500000|2023-05-04 06:25:00|13278.7|13276.7|13279.1|13277.1|13280.5|13278.4|13277.9|13275.9|165
1683181800000|2023-05-04 06:30:00|13279.2|13277.2|13280|13276.5|13282.8|13280.2|13279.1|13275.7|179
1683182100000|2023-05-04 06:35:00|13280.1|13276.6|13279.6|13276.1|13280.8|13278|13278|13275.2|190
1683182400000|2023-05-04 06:40:00|13279.5|13276|13282.6|13279.1|13283.6|13281.1|13277.7|13275.7|181
1683182700000|2023-05-04 06:45:00|13282.5|13279|13281.2|13279.2|13282.6|13279.9|13278.8|13275.3|188
1683183000000|2023-05-04 06:50:00|13281.1|13279.1|13279.7|13277.7|13281.5|13279.5|13278.4|13275.5|146
1683183300000|2023-05-04 06:55:00|13279.8|13277.8|13279.8|13276.3|13280.9|13278.4|13278.9|13276.2|149
1683183600000|2023-05-04 07:00:00|13279.7|13276.2|13279.3|13277.3|13279.9|13277.4|13277.5|13274.8|263
1683183900000|2023-05-04 07:05:00|13279.6|13277.6|13284.2|13282.2|13285.3|13282.7|13279.6|13277.6|261
1683184200000|2023-05-04 07:10:00|13284.1|13282.1|13282.3|13278.8|13285|13283|13281.6|13278.1|222
1683184500000|2023-05-04 07:15:00|13282.5|13279|13284.2|13282.2|13284.2|13282.2|13280|13276.7|177
1683184800000|2023-05-04 07:20:00|13284.1|13282.1|13285.4|13283.4|13286.3|13283.6|13283.7|13281.7|112
1683185100000|2023-05-04 07:25:00|13285.3|13283.3|13286.6|13284.6|13287.5|13284.8|13285.3|13283.2|137
1683185400000|2023-05-04 07:30:00|13286.7|13284.7|13286.2|13284.2|13287.2|13285.2|13285.5|13283.5|121
1683185700000|2023-05-04 07:35:00|13286.3|13284.3|13282.4|13280.4|13286.4|13284.4|13282.4|13280.1|172
1683186000000|2023-05-04 07:40:00|13282.5|13280.5|13282.9|13279.4|13285.1|13282.5|13281.4|13278.7|320
1683186300000|2023-05-04 07:45:00|13282.8|13279.3|13287.5|13284|13287.5|13284.1|13281.9|13279|254
1683186600000|2023-05-04 07:50:00|13288|13284.5|13286.4|13284.4|13289.3|13286.4|13286.4|13284.4|196
1683186900000|2023-05-04 07:55:00|13286.3|13284.3|13283.9|13280.4|13286.6|13284.6|13281.6|13278.1|244
1683187200000|2023-05-04 08:00:00|13283.8|13281.9|13289.2|13285.7|13289.4|13286.8|13283.7|13281|252
1683187500000|2023-05-04 08:05:00|13289.1|13285.6|13290.7|13287.2|13290.9|13288|13288|13285.6|198
1683187800000|2023-05-04 08:10:00|13290.6|13287.1|13288.5|13286.5|13290.7|13287.4|13287.4|13284.8|230
1683188100000|2023-05-04 08:15:00|13288.4|13286.4|13287.5|13284|13289.5|13287.5|13286.8|13284|219
1683188400000|2023-05-04 08:20:00|13287.6|13284.1|13289.5|13286|13290.4|13286.9|13286.6|13284|196
1683188700000|2023-05-04 08:25:00|13289.4|13285.9|13289.5|13287.5|13290.4|13287.7|13288.7|13285.6|124
1683189000000|2023-05-04 08:30:00|13289.4|13287.4|13287.8|13285.8|13290.4|13287.8|13287.6|13285.4|171
1683189300000|2023-05-04 08:35:00|13287.9|13285.9|13288.9|13286.9|13290.3|13287.7|13287.8|13285.8|110
1683189600000|2023-05-04 08:40:00|13289|13287|13287.6|13284.1|13289.4|13287|13287.4|13283.9|188
1683189900000|2023-05-04 08:45:00|13287.7|13284.2|13288|13284.5|13288.2|13285.3|13286.5|13283|190
1683190200000|2023-05-04 08:50:00|13287.9|13284.4|13288.2|13286.2|13289.3|13286.4|13287.7|13284.2|105
1683190500000|2023-05-04 08:55:00|13288.3|13286.3|13290.5|13288.5|13290.6|13288.6|13288.3|13286.3|138
1683190800000|2023-05-04 09:00:00|13290.6|13288.6|13289.6|13287.6|13290.6|13288.6|13288.5|13286.5|163
1683191100000|2023-05-04 09:05:00|13289.5|13287.5|13288.4|13286.4|13289.8|13287.8|13288.1|13286.1|102
1683191400000|2023-05-04 09:10:00|13288.3|13286.3|13286.5|13284.5|13288.3|13286.3|13285|13283|160
1683191700000|2023-05-04 09:15:00|13286.6|13284.6|13287.4|13285.4|13289|13286.6|13286|13284|166
1683192000000|2023-05-04 09:20:00|13287.3|13285.3|13287.5|13285.5|13288.3|13286.3|13285.7|13283.3|122
1683192300000|2023-05-04 09:25:00|13287.4|13285.4|13286.9|13284.9|13289.7|13287.1|13286.7|13284.7|153
1683192600000|2023-05-04 09:30:00|13287|13285|13287.5|13284|13287.6|13285|13286.2|13282.7|126
1683192900000|2023-05-04 09:35:00|13287.4|13283.9|13286.6|13283.1|13287.5|13284|13284.3|13281.6|134
1683193200000|2023-05-04 09:40:00|13286.5|13283|13285.9|13283.9|13286.6|13284.4|13284.6|13281.9|119
1683193500000|2023-05-04 09:45:00|13286.2|13284.2|13288.7|13285.2|13288.9|13286.1|13286.2|13283.7|152
1683193800000|2023-05-04 09:50:00|13288.8|13285.3|13283.2|13281.2|13288.9|13285.4|13283.2|13280.5|183
1683194100000|2023-05-04 09:55:00|13283.3|13281.3|13285.8|13282.3|13285.8|13283|13281.8|13278.8|135
1683194400000|2023-05-04 10:00:00|13285.7|13282.2|13283.7|13280.2|13286.2|13282.7|13283.6|13280.1|177
1683194700000|2023-05-04 10:05:00|13283.8|13280.3|13281.7|13278.2|13283.8|13281.1|13281.6|13278.1|208
1683195000000|2023-05-04 10:10:00|13281|13279|13280.5|13277|13281.8|13279.1|13278.7|13276.1|196
1683195300000|2023-05-04 10:15:00|13280.4|13276.9|13277.3|13273.8|13280.6|13277.1|13277|13273.5|171
1683195600000|2023-05-04 10:20:00|13277.4|13273.9|13278.3|13276.3|13279.5|13277|13275.2|13272.6|264
1683195900000|2023-05-04 10:25:00|13278.4|13276.4|13282.3|13278.8|13282.3|13278.8|13278.4|13276.3|146
1683196200000|2023-05-04 10:30:00|13282.4|13278.9|13281.9|13279.9|13284.2|13281.2|13281.8|13278.4|165
1683196500000|2023-05-04 10:35:00|13282|13280|13282|13280|13282.2|13280.2|13281.4|13279.4|121
1683196800000|2023-05-04 10:40:00|13281.9|13279.9|13280.1|13278.1|13282.1|13280.1|13280|13278|102
1683197100000|2023-05-04 10:45:00|13280|13278|13279.9|13276.4|13281.7|13279|13279.5|13276.1|188
1683197400000|2023-05-04 10:50:00|13279.8|13276.3|13275.7|13273.7|13280.5|13277.1|13275.5|13273.5|170
1683197700000|2023-05-04 10:55:00|13275.6|13273.6|13275.4|13273.4|13275.8|13273.8|13273.5|13271.5|163
1683198000000|2023-05-04 11:00:00|13275.3|13273.3|13274.1|13272.1|13275.8|13273.8|13273.2|13271.2|186
1683198300000|2023-05-04 11:05:00|13274|13272|13271.7|13268.2|13276.1|13273.4|13270.8|13267.3|206
1683198600000|2023-05-04 11:10:00|13270.9|13268.9|13270.3|13268.3|13272|13269.3|13269.7|13267.6|150
1683198900000|2023-05-04 11:15:00|13270.2|13268.2|13274.1|13270.6|13274.1|13270.6|13270.1|13268.1|165
1683199200000|2023-05-04 11:20:00|13274|13270.5|13271.2|13267.7|13274.2|13270.7|13270.5|13267|162
1683199500000|2023-05-04 11:25:00|13271.3|13267.8|13269.7|13266.2|13272.4|13268.9|13269.3|13265.8|204
1683199800000|2023-05-04 11:30:00|13269.6|13266.1|13270.9|13267.4|13271.4|13267.9|13267.5|13264|170
1683200100000|2023-05-04 11:35:00|13270.8|13267.3|13271.1|13267.6|13272.3|13268.8|13270.7|13267.2|207
1683200400000|2023-05-04 11:40:00|13271.2|13267.7|13270.8|13267.3|13273.2|13269.7|13270.8|13267.3|196
1683200700000|2023-05-04 11:45:00|13270.9|13267.4|13270.1|13268.1|13271.5|13268.1|13269.6|13266.9|150
1683201000000|2023-05-04 11:50:00|13270|13268|13269.9|13267.9|13271.3|13268.1|13269.8|13266.8|134
1683201300000|2023-05-04 11:55:00|13270|13268|13268.8|13265.3|13271.1|13268|13267.9|13264.6|166
1683201600000|2023-05-04 12:00:00|13268.9|13265.4|13268.4|13264.9|13272.4|13269.5|13267.7|13264.9|189
1683201900000|2023-05-04 12:05:00|13268.5|13265|13271.5|13268|13271.5|13268|13266.6|13263.1|170
1683202200000|2023-05-04 12:10:00|13271.6|13268.1|13272.5|13268.9|13272.9|13269.4|13269.8|13266.3|189
1683202500000|2023-05-04 12:15:00|13272.7|13269|13275.3|13271.8|13281.4|13277.9|13271.6|13268.1|324
1683202800000|2023-05-04 12:20:00|13275.4|13271.9|13282.2|13278.7|13284.5|13281|13275.4|13271.9|412
1683203100000|2023-05-04 12:25:00|13282.1|13278.6|13283.9|13274.4|13284.4|13280.8|13281.4|13273.1|336
1683203400000|2023-05-04 12:30:00|13284|13275.9|13286.3|13282.8|13294.7|13291.2|13281.2|13271.6|525
1683203700000|2023-05-04 12:35:00|13286.2|13282.7|13286.7|13283.2|13290.7|13287.2|13284.6|13281.1|429
1683204000000|2023-05-04 12:40:00|13287.2|13283.7|13283.5|13280|13288.1|13284.6|13283.3|13279.8|312
1683204300000|2023-05-04 12:45:00|13283.4|13279.9|13289.5|13286|13291.7|13288.2|13282.7|13279.2|399
1683204600000|2023-05-04 12:50:00|13289.4|13285.9|13290.9|13287.4|13292.2|13288.7|13286.8|13283.3|355
1683204900000|2023-05-04 12:55:00|13290.8|13287.3|13295.5|13292|13297.5|13294|13289.8|13286.3|454
1683205200000|2023-05-04 13:00:00|13295.6|13292.1|13289.5|13286|13297.5|13294|13288.4|13284.9|440
1683205500000|2023-05-04 13:05:00|13289.6|13286.1|13281|13277.5|13290.8|13287.3|13280.4|13276.9|517
1683205800000|2023-05-04 13:10:00|13281.2|13277.7|13286.9|13283.4|13288|13284.5|13281.2|13277.7|477
1683206100000|2023-05-04 13:15:00|13287|13283.5|13287.4|13283.9|13289.4|13285.9|13285.9|13282.4|362
1683206400000|2023-05-04 13:20:00|13287.3|13283.8|13286.1|13282.6|13288.7|13285.2|13285.5|13282|394
1683206700000|2023-05-04 13:25:00|13286|13282.5|13287.3|13283.8|13290|13286.5|13284.3|13280.8|343
1683207000000|2023-05-04 13:30:00|13287.4|13283.9|13284.2|13280.7|13287.7|13284.2|13282.9|13279.4|410
1683207300000|2023-05-04 13:35:00|13284.3|13280.8|13283.6|13280.1|13285|13281.5|13282.6|13279.1|284
1683207600000|2023-05-04 13:40:00|13283.9|13280.4|13291.7|13288.2|13292.9|13289.4|13283.9|13280.4|369
1683207900000|2023-05-04 13:45:00|13291.9|13288.4|13287.9|13284.4|13293|13289.5|13287.3|13283.8|432
1683208200000|2023-05-04 13:50:00|13288|13284.5|13281.4|13277.9|13288.8|13285.3|13281.4|13277.9|342
1683208500000|2023-05-04 13:55:00|13281.3|13277.8|13282.4|13278.9|13283.8|13280.3|13280.5|13277|258
1683208800000|2023-05-04 14:00:00|13282.3|13278.8|13283.9|13280.4|13285|13281.5|13281.8|13278.3|260
1683209100000|2023-05-04 14:05:00|13284|13280.5|13285.5|13282|13286.8|13283.3|13281.8|13278.3|282
1683209400000|2023-05-04 14:10:00|13285.6|13282.1|13289.4|13285.9|13290.2|13286.7|13285.5|13282|355
1683209700000|2023-05-04 14:15:00|13289.5|13286|13283.5|13280|13289.9|13286.4|13283.3|13279.8|417
1683210000000|2023-05-04 14:20:00|13283.6|13280.1|13278.9|13275.4|13284.8|13281.3|13278.4|13274.9|392
1683210300000|2023-05-04 14:25:00|13278.8|13275.3|13279.6|13276.1|13279.6|13276.1|13274.5|13271|332
1683210600000|2023-05-04 14:30:00|13279.7|13276.2|13275.9|13272.4|13280|13277|13273.6|13270.1|320
1683210900000|2023-05-04 14:35:00|13276.1|13272.6|13281.6|13278.1|13282.5|13279|13276.1|13272.6|284
1683211200000|2023-05-04 14:40:00|13281.5|13278|13279.4|13275.9|13281.9|13278.4|13279.2|13275.7|239
1683211500000|2023-05-04 14:45:00|13279.5|13276|13284.5|13281|13287.4|13283.9|13279.5|13276|349
1683211800000|2023-05-04 14:50:00|13284.6|13281.1|13284.5|13281|13286.4|13283.8|13282.6|13279.1|272
1683212100000|2023-05-04 14:55:00|13284.4|13280.9|13287.7|13284.2|13290.4|13286.9|13284.1|13280.6|373
1683212400000|2023-05-04 15:00:00|13286.6|13284.6|13285.6|13282.1|13288.1|13284.6|13283.6|13280.5|299
1683212700000|2023-05-04 15:05:00|13285.5|13282|13288.6|13285.1|13289.2|13285.7|13285.4|13281.9|237
1683213000000|2023-05-04 15:10:00|13288.7|13285.2|13288|13284.5|13290.4|13286.9|13287|13284.1|215
1683213300000|2023-05-04 15:15:00|13288.2|13284.7|13286.8|13283.3|13290|13287.1|13286|13283.1|255
1683213600000|2023-05-04 15:20:00|13286.7|13283.2|13285.5|13282|13288.9|13285.4|13284.6|13281.1|240
1683213900000|2023-05-04 15:25:00|13285.6|13282.1|13285.8|13282.3|13286.2|13282.7|13283.1|13279.8|192
1683214200000|2023-05-04 15:30:00|13285.9|13282.4|13286.4|13282.9|13287.1|13283.6|13283.7|13280.2|344
1683214500000|2023-05-04 15:35:00|13286.3|13282.8|13286.7|13284.7|13288|13285.4|13284.9|13281.4|294
1683214800000|2023-05-04 15:40:00|13286.6|13284.6|13286.2|13284.2|13286.6|13284.6|13283.2|13280.9|131
1683215100000|2023-05-04 15:45:00|13286|13284|13288|13284.5|13289.2|13285.7|13285.1|13281.6|156
1683215400000|2023-05-04 15:50:00|13288.1|13284.6|13288.8|13285.3|13288.8|13285.3|13287.1|13283.8|171
1683215700000|2023-05-04 15:55:00|13288.7|13285.2|13288.9|13285.4|13290.6|13287.1|13288.6|13285.1|239
1683216000000|2023-05-04 16:00:00|13289|13285.5|13287.3|13283.8|13289.2|13285.7|13287.1|13283.6|165
1683216300000|2023-05-04 16:05:00|13287.2|13283.7|13286|13282.5|13287.4|13283.9|13284.2|13280.7|145
1683216600000|2023-05-04 16:10:00|13285.9|13282.4|13283.3|13279.8|13285.9|13282.4|13282.4|13279.6|165
1683216900000|2023-05-04 16:15:00|13283.2|13279.7|13285|13281.5|13285.9|13282.4|13283.1|13279.6|255
1683217200000|2023-05-04 16:20:00|13285.1|13281.6|13284.7|13281.2|13285.9|13282.4|13284.1|13280.6|240
1683217500000|2023-05-04 16:25:00|13284.6|13281.1|13283|13279.5|13285|13281.5|13282.9|13279.4|200
1683217800000|2023-05-04 16:30:00|13282.5|13279|13280.7|13277.2|13282.5|13279|13280.4|13276.9|167
1683218100000|2023-05-04 16:35:00|13280.8|13277.3|13280.5|13277|13281.8|13278.3|13280.4|13276.9|156
1683218400000|2023-05-04 16:40:00|13280.4|13276.9|13279.3|13275.8|13280.5|13277|13279.1|13275.6|113
1683218700000|2023-05-04 16:45:00|13279.4|13275.9|13280.6|13277.1|13280.6|13277.1|13279.3|13275.8|154
1683219000000|2023-05-04 16:50:00|13280.5|13277|13280.6|13277.1|13281.6|13278.1|13280.3|13276.8|140
1683219300000|2023-05-04 16:55:00|13280.5|13277|13280.7|13277.2|13281.4|13277.9|13280.4|13276.9|214
1683219600000|2023-05-04 17:00:00|13280.8|13277.3|13281.7|13278.2|13282.4|13278.9|13280.6|13277.1|169
1683219900000|2023-05-04 17:05:00|13281.8|13278.3|13282|13278.5|13283.8|13280.3|13281.7|13278.2|174
1683220200000|2023-05-04 17:10:00|13282.1|13278.6|13280.5|13277|13282.1|13278.6|13280.3|13276.8|200
1683220500000|2023-05-04 17:15:00|13280.4|13276.9|13280.5|13277|13281|13277.5|13280.2|13276.7|151
1683220800000|2023-05-04 17:20:00|13280.6|13277.1|13280.3|13276.8|13280.7|13277.2|13280.1|13276.6|161
1683221100000|2023-05-04 17:25:00|13280.2|13276.7|13280.5|13277|13280.7|13277.2|13280.2|13276.7|157
1683221400000|2023-05-04 17:30:00|13280.4|13276.9|13280.2|13276.7|13280.8|13277.3|13280.1|13276.6|110
1683221700000|2023-05-04 17:35:00|13280.1|13276.6|13279.9|13276.4|13280.5|13277|13278.5|13275|137
1683222000000|2023-05-04 17:40:00|13280|13276.5|13278|13274.5|13280|13276.5|13277.4|13273.9|149
1683222300000|2023-05-04 17:45:00|13277.9|13274.4|13281.1|13277.6|13281.1|13277.6|13277.5|13274|84
1683222600000|2023-05-04 17:50:00|13281.2|13277.7|13281.1|13277.6|13282.3|13278.8|13280.9|13277.4|126
1683222900000|2023-05-04 17:55:00|13281|13277.5|13282.3|13278.8|13282.7|13279.2|13280.8|13277.3|183
1683223200000|2023-05-04 18:00:00|13282.2|13278.7|13286.8|13283.3|13287.6|13284.1|13282.1|13278.6|188
1683223500000|2023-05-04 18:05:00|13286.7|13283.2|13285|13281.5|13286.9|13283.4|13285|13281.5|112
1683223800000|2023-05-04 18:10:00|13284.4|13280.9|13284.6|13281.1|13284.8|13281.3|13283.7|13280.2|120
1683224100000|2023-05-04 18:15:00|13284.5|13281|13283.6|13280.1|13284.8|13281.3|13282.9|13279.4|134
1683224400000|2023-05-04 18:20:00|13283.7|13280.2|13285.9|13282.4|13286.3|13282.8|13283.4|13279.9|149
1683224700000|2023-05-04 18:25:00|13286|13282.5|13286.9|13283.4|13287|13283.5|13285.8|13282.3|122
1683225000000|2023-05-04 18:30:00|13287|13283.5|13287.5|13284|13288.4|13284.9|13286|13282.5|149
1683225300000|2023-05-04 18:35:00|13287.4|13283.9|13283.9|13280.4|13287.5|13284|13283.3|13279.8|165
1683225600000|2023-05-04 18:40:00|13283.8|13280.3|13283.8|13280.3|13284.5|13281|13282.6|13279.1|119
1683225900000|2023-05-04 18:45:00|13283.9|13280.4|13284.6|13281.1|13285.1|13281.6|13283.2|13279.7|302
1683226200000|2023-05-04 18:50:00|13284.7|13281.2|13285|13281.5|13285.8|13282.6|13284.4|13281.1|157
1683226500000|2023-05-04 18:55:00|13284.9|13281.4|13285|13281.5|13285.5|13282|13284.8|13281.3|146
1683226800000|2023-05-04 19:00:00|13285.1|13281.6|13284.8|13281.3|13285.3|13281.8|13284.3|13280.8|175
1683227100000|2023-05-04 19:05:00|13284.7|13281.2|13284.6|13281.1|13284.9|13281.4|13282.6|13279.1|251
1683227400000|2023-05-04 19:10:00|13284.5|13281|13285.6|13282.1|13285.7|13282.2|13283.4|13279.9|178
1683227700000|2023-05-04 19:15:00|13285.7|13282.2|13285|13281.5|13286|13282.5|13284.6|13281.1|167
1683228000000|2023-05-04 19:20:00|13285.1|13281.6|13284.7|13281.2|13285.1|13281.6|13284.4|13280.9|242
1683228300000|2023-05-04 19:25:00|13284.6|13281.1|13284.3|13280.8|13285.1|13281.6|13284.3|13280.8|256
1683228600000|2023-05-04 19:30:00|13284.2|13280.7|13282.8|13279.3|13284.3|13280.8|13282.5|13279|141
1683228900000|2023-05-04 19:35:00|13282.7|13279.2|13281.9|13278.4|13282.7|13279.2|13281.7|13278.2|197
1683229200000|2023-05-04 19:40:00|13282|13278.5|13282.6|13279.1|13282.6|13279.1|13281.8|13278.3|124
1683229500000|2023-05-04 19:45:00|13282.5|13279|13282|13278.5|13282.9|13279.4|13281.8|13278.3|136
1683229800000|2023-05-04 19:50:00|13282.1|13278.6|13282.5|13279|13282.9|13279.4|13281.7|13278.2|141
1683230100000|2023-05-04 19:55:00|13282.4|13278.9|13281.7|13278.2|13283.8|13280.3|13281.4|13277.9|119
1683230400000|2023-05-04 20:00:00|13281.8|13278.3|13283.4|13279.9|13283.5|13280|13281.4|13277.9|146
1683230700000|2023-05-04 20:05:00|13283.5|13280|13282.1|13278.6|13283.5|13280|13282|13278.5|141
1683231000000|2023-05-04 20:10:00|13282.2|13278.7|13283.5|13280|13283.5|13280|13282|13278.5|38
1683231300000|2023-05-04 20:15:00|13283.6|13280.1|13284.5|13281|13284.6|13281.1|13283.5|13280|178
1683231600000|2023-05-04 20:20:00|13284.4|13280.9|13284.3|13280.8|13284.8|13281.3|13283.9|13280.4|157
1683231900000|2023-05-04 20:25:00|13284.4|13280.9|13284.4|13280.9|13284.6|13281.1|13284.1|13280.6|104
1683232200000|2023-05-04 20:30:00|13284.3|13280.8|13283.9|13280.4|13284.4|13280.9|13283.4|13279.9|37
1683232500000|2023-05-04 20:35:00|13283.8|13280.3|13283.9|13280.4|13284.2|13280.7|13283.7|13280.2|32
1683232800000|2023-05-04 20:40:00|13284|13280.5|13284.2|13280.7|13284.6|13281.1|13284|13280.5|45
1683233100000|2023-05-04 20:45:00|13284.3|13280.8|13283.9|13280.4|13284.3|13280.8|13283.8|13280.3|25
1683233400000|2023-05-04 20:50:00|13284|13280.5|13284.4|13280.2|13284.4|13280.7|13283.7|13279.9|42
1683233700000|2023-05-04 20:55:00|13284.5|13280.1|13285.3|13277.4|13285.6|13280.1|13283.2|13277.2|83
1683234000000|2023-05-04 21:00:00|13289.8|13273.8|13291.9|13275.9|13291.9|13275.9|13289.4|13273.4|38
1683234300000|2023-05-04 21:05:00|13290.9|13274.9|13290.8|13274.8|13291.3|13275.3|13290.5|13274.5|14
1683234600000|2023-05-04 21:10:00|13290.6|13274.6|13290|13274|13290.6|13274.6|13289.6|13273.6|15
1683234900000|2023-05-04 21:15:00|13289.9|13273.9|13291.3|13275.3|13293.5|13277.5|13289.9|13273.9|43
1683235200000|2023-05-04 21:20:00|13291.4|13275.4|13292.5|13276.5|13292.5|13276.5|13291.2|13275.2|13
1683235500000|2023-05-04 21:25:00|13293.1|13277.1|13290.6|13274.6|13293.1|13277.1|13290.5|13274.5|21
1683235800000|2023-05-04 21:30:00|13290.7|13274.7|13290.7|13274.7|13291|13275|13289.8|13273.8|60
1683236100000|2023-05-04 21:35:00|13290.6|13274.6|13290.4|13274.6|13291.1|13275.1|13290.1|13274.2|56
1683236400000|2023-05-04 21:40:00|13290.6|13274.7|13290.6|13274.6|13291.4|13276.3|13289.6|13274.3|52
1683236700000|2023-05-04 21:45:00|13290.4|13274.4|13290.5|13274.5|13290.9|13274.9|13290.3|13274.3|112
1683237000000|2023-05-04 21:50:00|13290.1|13274.1|13290.3|13274.3|13290.4|13274.4|13289.9|13273.9|84
1683237300000|2023-05-04 21:55:00|13290.4|13274.4|13289.5|13275.7|13290.6|13275.7|13288.4|13273.8|255
1683237600000|2023-05-04 22:00:00|13289.7|13275.8|13282.4|13277.3|13292.2|13278.3|13282.3|13274.9|297
1683237900000|2023-05-04 22:05:00|13282.5|13277.4|13283.4|13277.9|13284|13278.4|13282.4|13276.7|159
1683238200000|2023-05-04 22:10:00|13283.3|13278.4|13284.2|13280.6|13285.4|13280.7|13282.6|13277.9|102
1683238500000|2023-05-04 22:15:00|13284.4|13280.5|13285.1|13279|13285.1|13280.7|13284|13279|96
1683238800000|2023-05-04 22:20:00|13284.7|13279.8|13283.8|13279.7|13285.2|13279.8|13283.3|13278.8|93
1683239100000|2023-05-04 22:25:00|13283.9|13279.8|13284.6|13279.6|13284.8|13280.1|13283.6|13279|94
1683239400000|2023-05-04 22:30:00|13284.7|13279.5|13280.5|13276.3|13285.2|13280|13280.2|13276.2|147
1683239700000|2023-05-04 22:35:00|13280.2|13276.7|13280.4|13276.9|13280.5|13276.9|13279.7|13275.8|48
1683240000000|2023-05-04 22:40:00|13280.3|13276.8|13279.7|13276.2|13280.4|13276.9|13279.6|13276.1|27
1683240300000|2023-05-04 22:45:00|13279.6|13276.1|13278.8|13275.3|13279.6|13276.1|13278.7|13274.9|32
1683240600000|2023-05-04 22:50:00|13278.9|13275.4|13279|13275.5|13279.1|13275.6|13278.8|13275.3|16
1683240900000|2023-05-04 22:55:00|13279.1|13275.6|13279.4|13275.9|13279.5|13276|13279|13275.5|38
1683241200000|2023-05-04 23:00:00|13279.5|13276|13278.2|13274.7|13280|13276.5|13278.2|13274.7|66
1683241500000|2023-05-04 23:05:00|13278.1|13274.6|13277.9|13274.4|13278.6|13275.1|13277.9|13274.4|40
1683241800000|2023-05-04 23:10:00|13277.8|13274.3|13278|13274.5|13278.1|13274.6|13277.7|13274.2|21
1683242100000|2023-05-04 23:15:00|13277.9|13274.4|13277.1|13273.6|13278.1|13274.6|13277.1|13273.6|14
1683242400000|2023-05-04 23:20:00|13277.2|13273.7|13277.7|13274.2|13278.1|13274.6|13277.2|13273.7|55
1683242700000|2023-05-04 23:25:00|13277.8|13274.3|13277.3|13273.8|13277.9|13274.4|13277.3|13273.8|57
1683243000000|2023-05-04 23:30:00|13277.2|13273.7|13277.6|13274.1|13277.7|13274.2|13276.9|13273.4|39
1683243300000|2023-05-04 23:35:00|13277.7|13274.2|13277.7|13274.2|13277.8|13274.9|13276.8|13274|28
1683243600000|2023-05-04 23:40:00|13277.6|13274.1|13277.6|13274.1|13278.1|13274.6|13277.6|13274.1|58
1683243900000|2023-05-04 23:45:00|13277.7|13274.2|13277.7|13274.2|13278|13274.5|13277.5|13274|109
1683244200000|2023-05-04 23:50:00|13277.8|13274.3|13277.7|13274.2|13278.6|13275.1|13277.5|13274|101
1683244500000|2023-05-04 23:55:00|13277.8|13274.3|13277.9|13274.4|13279.1|13275.6|13277.5|13274|80
1683244800000|2023-05-05 00:00:00|13277.8|13274.3|13277.9|13274.4|13278.6|13275.1|13277.1|13273.6|96
1683245100000|2023-05-05 00:05:00|13277.8|13274.3|13278.8|13275.3|13279.2|13275.7|13277.8|13274.3|57
1683245400000|2023-05-05 00:10:00|13278.9|13275.4|13279.5|13276|13279.8|13276.3|13278.7|13275.2|27
1683245700000|2023-05-05 00:15:00|13279.4|13275.9|13279|13275.5|13279.8|13276.3|13279|13275.5|73
1683246000000|2023-05-05 00:20:00|13279.1|13275.6|13277.6|13274.1|13279.8|13276.3|13277.4|13273.9|94
1683246300000|2023-05-05 00:25:00|13277.5|13274|13277.5|13274|13278|13274.5|13277.1|13273.6|51
1683246600000|2023-05-05 00:30:00|13277.4|13273.9|13277.1|13273.6|13277.5|13274|13276.9|13273.4|53
1683246900000|2023-05-05 00:35:00|13277.2|13273.7|13277.5|13274|13277.9|13274.4|13277.1|13273.6|38
1683247200000|2023-05-05 00:40:00|13277.6|13274.1|13272.1|13268.6|13277.7|13274.2|13272.1|13268.6|78
1683247500000|2023-05-05 00:45:00|13272.6|13269.1|13269.6|13266.1|13272.7|13269.2|13269.4|13265.9|137
1683247800000|2023-05-05 00:50:00|13269.3|13265.8|13269.5|13266|13269.7|13266.2|13269.2|13265.7|84
1683248100000|2023-05-05 00:55:00|13269.6|13266.1|13269.6|13266.1|13270.8|13267.3|13269.2|13265.7|99
1683248400000|2023-05-05 01:00:00|13269.4|13265.9|13268.7|13265.2|13269.4|13265.9|13268|13264.5|97
1683248700000|2023-05-05 01:05:00|13268.6|13265.1|13264.5|13261|13268.7|13265.2|13263.4|13259.9|105
1683249000000|2023-05-05 01:10:00|13264.6|13261.1|13258.3|13254.8|13264.6|13261.9|13258.1|13254.6|122
1683249300000|2023-05-05 01:15:00|13258.4|13254.9|13262|13258.5|13262|13258.5|13258.3|13254.8|84
1683249600000|2023-05-05 01:20:00|13261.9|13258.4|13261.3|13257.8|13262.5|13259|13261|13257.5|110
1683249900000|2023-05-05 01:25:00|13261.2|13257.7|13262.5|13259|13264.4|13260.9|13258.1|13254.6|146
1683250200000|2023-05-05 01:30:00|13262.4|13258.9|13259.2|13255.7|13262.4|13258.9|13257.6|13254.1|150
1683250500000|2023-05-05 01:35:00|13260.5|13257|13260.5|13257|13261|13257.5|13259.5|13256|122
1683250800000|2023-05-05 01:40:00|13260.6|13257.1|13259.3|13255.8|13260.7|13257.2|13259.1|13255.6|82
1683251100000|2023-05-05 01:45:00|13259.4|13255.9|13262.7|13259.2|13262.9|13260.7|13259.4|13255.9|94
1683251400000|2023-05-05 01:50:00|13262.8|13259.3|13260.6|13257.1|13262.9|13259.4|13259.7|13256.2|127
1683251700000|2023-05-05 01:55:00|13260.7|13257.2|13260.9|13257.4|13262|13259.5|13260|13257.2|101
1683252000000|2023-05-05 02:00:00|13261.1|13257.6|13260.7|13257.2|13261.6|13258.4|13259.4|13255.9|179
1683252300000|2023-05-05 02:05:00|13260.8|13257.3|13262.5|13260.5|13262.6|13260.6|13260.7|13257.2|119
1683252600000|2023-05-05 02:10:00|13262.6|13260.6|13264|13262|13265.1|13263.1|13262.4|13260.2|96
1683252900000|2023-05-05 02:15:00|13263.9|13261.9|13262.9|13260.9|13264.7|13262.5|13262.4|13260.4|103
1683253200000|2023-05-05 02:20:00|13263|13261|13262.3|13260.3|13263.8|13261.2|13262.1|13260|123
1683253500000|2023-05-05 02:25:00|13262.6|13260.6|13264.9|13261.4|13265.8|13262.7|13262.6|13260.6|114
1683253800000|2023-05-05 02:30:00|13265|13261.5|13268.7|13265.2|13268.9|13265.4|13265|13261.5|105
1683254100000|2023-05-05 02:35:00|13268.8|13265.3|13267.4|13263.9|13269|13265.5|13266.9|13263.4|113
1683254400000|2023-05-05 02:40:00|13267.5|13264|13265.6|13263.6|13267.6|13264.9|13265.6|13262.8|98
1683254700000|2023-05-05 02:45:00|13266.4|13262.9|13262.2|13258.7|13266.4|13262.9|13262.1|13258.6|128
1683255000000|2023-05-05 02:50:00|13262.1|13258.6|13259.7|13257.7|13262.4|13259.6|13258.6|13255.8|72
1683255300000|2023-05-05 02:55:00|13259.8|13257.8|13260.8|13257.3|13261.8|13259.1|13259.8|13257|82
1683255600000|2023-05-05 03:00:00|13260.9|13257.4|13258.9|13256.9|13261.1|13258.1|13258.9|13255.7|87
1683255900000|2023-05-05 03:05:00|13258.8|13256.8|13257.9|13255.9|13258.9|13256.9|13256|13252.8|129
1683256200000|2023-05-05 03:10:00|13258|13256|13258.7|13255.2|13258.8|13256.6|13257.8|13254.4|89
1683256500000|2023-05-05 03:15:00|13258.6|13255.1|13254.7|13251.2|13258.7|13255.2|13254.2|13250.7|113
1683256800000|2023-05-05 03:20:00|13254.8|13251.3|13254.4|13250.9|13256.7|13253.2|13254.3|13250.8|101
1683257100000|2023-05-05 03:25:00|13255.2|13251.7|13255.4|13251.9|13256.8|13253.3|13254.5|13251|155
1683257400000|2023-05-05 03:30:00|13255.5|13252|13252.3|13248.8|13255.5|13252|13251.4|13247.9|111
1683257700000|2023-05-05 03:35:00|13252.2|13248.7|13252.9|13249.4|13254.8|13251.3|13252.1|13248.6|137
1683258000000|2023-05-05 03:40:00|13253|13249.5|13252.8|13249.3|13253|13249.5|13252.6|13249.1|70
1683258300000|2023-05-05 03:45:00|13252.9|13249.4|13251.8|13249.8|13253.2|13250.1|13251.4|13247.9|103
1683258600000|2023-05-05 03:50:00|13251.9|13249.9|13251.6|13249.6|13252.8|13249.9|13251.5|13248.6|63
1683258900000|2023-05-05 03:55:00|13251.5|13249.5|13250.9|13247.4|13252.1|13250.1|13250.8|13247.3|100
1683259200000|2023-05-05 04:00:00|13250.8|13247.3|13251|13247.5|13251.7|13249|13250.1|13247.3|58
1683259500000|2023-05-05 04:05:00|13250.9|13247.4|13251.3|13247.8|13251.8|13249.1|13250.8|13247.4|82
1683259800000|2023-05-05 04:10:00|13251.4|13247.9|13251.4|13249.4|13251.5|13249.5|13250.5|13247.8|39
1683260100000|2023-05-05 04:15:00|13251.5|13249.5|13250.3|13246.8|13251.7|13249.5|13249.6|13246.8|56
1683260400000|2023-05-05 04:20:00|13250.1|13246.6|13250.6|13247.1|13250.7|13247.2|13249.7|13246.2|61
1683260700000|2023-05-05 04:25:00|13250.7|13247.2|13249.7|13246.2|13250.8|13247.3|13249.7|13246.2|71
1683261000000|2023-05-05 04:30:00|13249.6|13246.1|13248.4|13246.4|13249.9|13246.5|13248.4|13245.6|67
1683261300000|2023-05-05 04:35:00|13248.3|13246.3|13249.4|13247.4|13250.2|13247.4|13248.3|13245.9|45
1683261600000|2023-05-05 04:40:00|13249.3|13247.3|13249.4|13245.9|13250.1|13247.3|13249.2|13245.9|16
1683261900000|2023-05-05 04:45:00|13249.3|13245.8|13249.3|13245.8|13249.5|13246.7|13248.5|13245.7|20
1683262200000|2023-05-05 04:50:00|13249.4|13245.9|13249.7|13246.2|13249.8|13246.7|13248.5|13245.9|38
1683262500000|2023-05-05 04:55:00|13249.6|13246.1|13248.2|13244.7|13249.8|13246.3|13247.3|13243.8|77
1683262800000|2023-05-05 05:00:00|13248.5|13245|13245.7|13242.2|13249.2|13245.7|13240.8|13237.3|145
1683263100000|2023-05-05 05:05:00|13245.8|13242.3|13246.5|13243|13246.6|13243.1|13244.4|13240.9|88
1683263400000|2023-05-05 05:10:00|13246.6|13243.1|13243.6|13240.1|13246.9|13244|13243.1|13239.6|82
1683263700000|2023-05-05 05:15:00|13243.7|13240.2|13245|13241.5|13245.7|13242.2|13243.6|13240.1|79
1683264000000|2023-05-05 05:20:00|13245.1|13241.6|13245|13241.5|13245.7|13242.2|13244.8|13241.3|83
1683264300000|2023-05-05 05:25:00|13244.9|13241.4|13243.8|13240.3|13245.4|13241.9|13243.7|13240.2|86
1683264600000|2023-05-05 05:30:00|13243.7|13240.2|13242.4|13238.9|13243.8|13240.3|13242.2|13238.7|125
1683264900000|2023-05-05 05:35:00|13242.5|13239|13243.9|13240.4|13244.3|13240.8|13242.4|13238.9|95
1683265200000|2023-05-05 05:40:00|13244|13240.5|13246.8|13243.3|13247.1|13244.2|13244|13240.5|122
1683265500000|2023-05-05 05:45:00|13246.9|13243.4|13246.1|13244.1|13248.1|13245.2|13246.1|13243.3|141
1683265800000|2023-05-05 05:50:00|13246.2|13244.2|13251|13247.5|13251.2|13247.7|13246.1|13244.1|116
1683266100000|2023-05-05 05:55:00|13251.1|13247.6|13251.4|13247.9|13251.4|13248.5|13249.9|13247.1|84
1683266400000|2023-05-05 06:00:00|13250.6|13248.6|13249.7|13246.2|13252.8|13249.3|13247.7|13244.2|148
1683266700000|2023-05-05 06:05:00|13249.9|13246.4|13252.8|13249.3|13253.8|13251.8|13249.9|13246.4|159
1683267000000|2023-05-05 06:10:00|13252.9|13249.4|13248.6|13246.6|13252.9|13249.4|13248.4|13245.3|144
1683267300000|2023-05-05 06:15:00|13248.7|13246.7|13250.7|13248.7|13250.7|13248.7|13247.8|13245.8|149
1683267600000|2023-05-05 06:20:00|13251.5|13248|13252.7|13250.7|13254.5|13252.5|13251.3|13248|190
1683267900000|2023-05-05 06:25:00|13252.6|13250.6|13252|13250|13252.6|13250.6|13250.3|13248.3|117
1683268200000|2023-05-05 06:30:00|13252.1|13250.1|13250.9|13247.4|13252.6|13250.1|13249.2|13246.6|184
1683268500000|2023-05-05 06:35:00|13251|13247.5|13254.1|13250.6|13254.8|13251.3|13250.6|13247.1|215
1683268800000|2023-05-05 06:40:00|13254.2|13250.7|13249.1|13247.1|13254.2|13251.3|13249|13247|142
1683269100000|2023-05-05 06:45:00|13249.3|13247.3|13245.2|13243.2|13249.6|13247.6|13245.2|13243.2|109
1683269400000|2023-05-05 06:50:00|13245.3|13243.3|13245.3|13243.3|13246.6|13244.6|13245.2|13243.2|123
1683269700000|2023-05-05 06:55:00|13245.2|13243.2|13242.4|13240.4|13245.3|13243.3|13241.8|13239.8|95
1683270000000|2023-05-05 07:00:00|13242.3|13240.3|13245.7|13242.2|13246.2|13243.4|13241.8|13239.8|187
1683270300000|2023-05-05 07:05:00|13245.6|13242.1|13250.5|13247|13250.6|13247.6|13244.9|13242.1|196
1683270600000|2023-05-05 07:10:00|13250.6|13247.1|13253.2|13249.7|13253.3|13249.8|13250.3|13246.8|159
1683270900000|2023-05-05 07:15:00|13253.1|13249.6|13251.2|13247.7|13253.1|13249.6|13249.7|13246.2|159
1683271200000|2023-05-05 07:20:00|13251.3|13247.8|13248|13244.5|13251.3|13247.8|13247.9|13244.4|217
1683271500000|2023-05-05 07:25:00|13247.9|13244.4|13245.4|13243.4|13248.1|13245|13245.3|13243.3|175
1683271800000|2023-05-05 07:30:00|13245.3|13243.3|13249.1|13245.6|13249.1|13245.6|13244.6|13241.3|176
1683272100000|2023-05-05 07:35:00|13249|13245.5|13251.8|13248.3|13252.6|13249.2|13249|13245.5|210
1683272400000|2023-05-05 07:40:00|13251.9|13248.4|13249|13247|13252.1|13248.6|13248.3|13245.7|198
1683272700000|2023-05-05 07:45:00|13248.9|13246.9|13248.6|13245.1|13249|13246.9|13246.3|13244.3|201
1683273000000|2023-05-05 07:50:00|13248.7|13245.2|13247.8|13245.8|13250.4|13247.7|13247.5|13244.8|125
1683273300000|2023-05-05 07:55:00|13247.9|13245.9|13250.8|13247.3|13252|13250|13247.5|13244.9|163
1683273600000|2023-05-05 08:00:00|13250.7|13247.2|13252|13250|13252.7|13250.1|13248.4|13244.9|236
1683273900000|2023-05-05 08:05:00|13252.1|13250.1|13250.5|13248.5|13252.1|13250.1|13250.4|13248.4|161
1683274200000|2023-05-05 08:10:00|13250.6|13248.6|13251.8|13249.8|13254.3|13251.6|13250.5|13248.5|183
1683274500000|2023-05-05 08:15:00|13251.9|13249.9|13251.6|13249.6|13252|13250|13250.5|13248.5|145
1683274800000|2023-05-05 08:20:00|13251.5|13249.5|13252|13250|13252.9|13250.5|13249.5|13246.8|190
1683275100000|2023-05-05 08:25:00|13251.7|13249.7|13252|13250|13252.5|13250.5|13251.5|13249.5|66
1683275400000|2023-05-05 08:30:00|13252.1|13250.1|13252.4|13248.9|13253.1|13250.3|13251.2|13248.9|107
1683275700000|2023-05-05 08:35:00|13252.5|13249|13250.3|13248.3|13252.5|13249|13250.3|13247.7|93
1683276000000|2023-05-05 08:40:00|13250.4|13248.4|13250.5|13248.5|13252.6|13250.6|13250.2|13248.2|108
1683276300000|2023-05-05 08:45:00|13250.6|13248.6|13251.5|13249.5|13254.5|13251.2|13250.4|13248.3|168
1683276600000|2023-05-05 08:50:00|13251.6|13249.6|13249.5|13246|13252.1|13250.1|13248.4|13246|140
1683276900000|2023-05-05 08:55:00|13249.4|13245.9|13250.3|13248.3|13250.4|13248.4|13249.3|13245.8|88
1683277200000|2023-05-05 09:00:00|13250.4|13248.4|13253.7|13250.2|13254|13251.6|13250.1|13247.4|158
1683277500000|2023-05-05 09:05:00|13253.6|13250.1|13252.8|13249.3|13254|13251.2|13252.6|13249.2|203
1683277800000|2023-05-05 09:10:00|13252.9|13249.4|13252|13250|13252.9|13250.7|13251.7|13249.2|156
1683278100000|2023-05-05 09:15:00|13251.9|13249.9|13251.5|13249.5|13252.6|13250.1|13250.6|13248.6|189
1683278400000|2023-05-05 09:20:00|13251.4|13249.4|13251.5|13249.5|13253.4|13250.6|13251.4|13249.4|128
1683278700000|2023-05-05 09:25:00|13251.4|13249.4|13252.1|13250.1|13252.4|13250.4|13250.7|13248.7|105
1683279000000|2023-05-05 09:30:00|13252|13250|13252.8|13250.8|13253|13251|13251.5|13249.5|135
1683279300000|2023-05-05 09:35:00|13252.9|13250.9|13248.9|13245.4|13253|13251|13248|13245.3|163
1683279600000|2023-05-05 09:40:00|13248.8|13245.3|13250.3|13246.8|13251|13247.5|13247.3|13245.2|126
1683279900000|2023-05-05 09:45:00|13250.4|13246.9|13253.7|13251.7|13254.2|13251.7|13250.3|13246.8|141
1683280200000|2023-05-05 09:50:00|13253.6|13251.6|13255.8|13252.3|13255.8|13252.8|13253.6|13251.3|107
1683280500000|2023-05-05 09:55:00|13255.9|13252.4|13253.8|13250.3|13255.9|13253.1|13252.7|13249.7|130
1683280800000|2023-05-05 10:00:00|13253.9|13250.4|13251.2|13249.2|13254|13250.5|13251.1|13247.7|109
1683281100000|2023-05-05 10:05:00|13251.1|13249.1|13252.3|13248.8|13252.8|13249.3|13250.6|13247.1|184
1683281400000|2023-05-05 10:10:00|13252.1|13248.6|13250.7|13247.2|13252.5|13249|13249.9|13246.4|200
1683281700000|2023-05-05 10:15:00|13250.8|13247.3|13250.1|13246.6|13250.8|13247.3|13249.9|13246.4|105
1683282000000|2023-05-05 10:20:00|13250.2|13246.7|13248.1|13244.6|13251.1|13247.6|13247.9|13244.4|169
1683282300000|2023-05-05 10:25:00|13248|13244.5|13247.4|13243.9|13248.7|13245.2|13247.2|13243.7|184
1683282600000|2023-05-05 10:30:00|13247.6|13244.1|13249.8|13246.3|13250.2|13246.7|13246.9|13243.9|146
1683282900000|2023-05-05 10:35:00|13249.9|13246.4|13249.5|13246|13250.2|13247.2|13248.4|13245.6|61
1683283200000|2023-05-05 10:40:00|13249.6|13246.1|13247.9|13244.4|13249.7|13246.9|13247.7|13244.2|95
1683283500000|2023-05-05 10:45:00|13248|13244.5|13246.7|13244.7|13249.1|13246.3|13246.6|13244|134
1683283800000|2023-05-05 10:50:00|13247.5|13244|13246.3|13244.3|13247.6|13244.4|13246.2|13243.3|73
1683284100000|2023-05-05 10:55:00|13247.1|13243.6|13245.1|13241.6|13247.6|13244.3|13245|13241.5|98
1683284400000|2023-05-05 11:00:00|13245.2|13241.7|13245.2|13241.7|13247|13243.5|13245.1|13241.6|147
1683284700000|2023-05-05 11:05:00|13245.1|13241.6|13244.4|13242.4|13245.5|13242.7|13244.4|13241.5|93
1683285000000|2023-05-05 11:10:00|13244.5|13242.5|13244.7|13242.7|13245|13243|13244.2|13242.2|63
1683285300000|2023-05-05 11:15:00|13244.8|13242.8|13247.6|13244.1|13248.4|13245.2|13244.3|13241.5|129
1683285600000|2023-05-05 11:20:00|13247.7|13244.2|13250.2|13246.7|13250.3|13247.9|13246.5|13243.9|133
1683285900000|2023-05-05 11:25:00|13250.1|13246.6|13248.3|13246.3|13250.1|13246.6|13247.5|13245.5|93
1683286200000|2023-05-05 11:30:00|13248.4|13246.4|13249.8|13247.8|13250.1|13248.1|13248.4|13246.4|89
1683286500000|2023-05-05 11:35:00|13249.7|13247.7|13251.2|13249.2|13251.2|13249.2|13248.8|13246|101
1683286800000|2023-05-05 11:40:00|13251.3|13249.3|13253.3|13251.3|13254.8|13251.9|13251.3|13249.3|120
1683287100000|2023-05-05 11:45:00|13253.4|13251.4|13255.3|13253.3|13255.3|13253.3|13253.4|13250.4|144
1683287400000|2023-05-05 11:50:00|13255.4|13253.4|13255.3|13253.3|13257.1|13253.6|13254.8|13251.3|174
1683287700000|2023-05-05 11:55:00|13255.4|13253.4|13256.2|13254.2|13256.8|13254.8|13255|13253|142
1683288000000|2023-05-05 12:00:00|13256.1|13254.1|13256.9|13253.4|13257.8|13255.8|13255.4|13252.8|194
1683288300000|2023-05-05 12:05:00|13257|13253.5|13256.7|13253.2|13257.4|13253.9|13256|13252.5|120
1683288600000|2023-05-05 12:10:00|13256.8|13253.3|13256.5|13254.5|13257.1|13254.5|13255.8|13253.2|161
1683288900000|2023-05-05 12:15:00|13256.4|13254.4|13256.6|13253.1|13257.2|13254.7|13256|13253|172
1683289200000|2023-05-05 12:20:00|13256.7|13253.2|13257.4|13253.9|13257.4|13253.9|13255.8|13252.3|171
1683289500000|2023-05-05 12:25:00|13257.7|13254.2|13269.6|13253.6|13274.9|13258.9|13257.6|13252.4|215
1683289800000|2023-05-05 12:30:00|13262.8|13246.8|13270|13266.5|13280.3|13275.6|13258.9|13242.9|677
1683290100000|2023-05-05 12:35:00|13269.9|13266.4|13283.7|13280.2|13283.8|13280.3|13269.8|13266.3|577
1683290400000|2023-05-05 12:40:00|13283.8|13280.3|13286.9|13283.4|13287.7|13284.2|13279.8|13276.3|575
1683290700000|2023-05-05 12:45:00|13287.2|13283.7|13279.2|13275.7|13289|13285.5|13279.2|13275.7|464
1683291000000|2023-05-05 12:50:00|13279|13275.5|13282.8|13280.8|13284|13280.8|13277.9|13274.4|407
1683291300000|2023-05-05 12:55:00|13282.7|13280.7|13282.4|13278.9|13284.9|13281.4|13282.2|13278.7|403
1683291600000|2023-05-05 13:00:00|13282.3|13278.8|13280|13276.5|13282.3|13278.8|13278|13274.5|439
1683291900000|2023-05-05 13:05:00|13280.1|13276.6|13276.6|13273.1|13281.8|13278.3|13276.6|13273.1|381
1683292200000|2023-05-05 13:10:00|13276.7|13273.2|13270.8|13267.3|13277|13273.5|13270.4|13266.9|446
1683292500000|2023-05-05 13:15:00|13270.7|13267.2|13270.9|13267.4|13272|13268.5|13268.7|13265.8|410
1683292800000|2023-05-05 13:20:00|13270.5|13267|13275.8|13272.3|13275.9|13272.4|13270.3|13266.8|336
1683293100000|2023-05-05 13:25:00|13275.9|13272.4|13275.7|13272.2|13277.7|13274.2|13273.6|13270.1|382
1683293400000|2023-05-05 13:30:00|13275.6|13272.1|13276|13272.5|13276.6|13273.1|13269.8|13266.3|481
1683293700000|2023-05-05 13:35:00|13275.8|13272.3|13276.1|13272.6|13279.2|13275.7|13273.7|13270.2|420
1683294000000|2023-05-05 13:40:00|13276.2|13272.7|13276.4|13272.9|13277.2|13273.7|13273.5|13270|472
1683294300000|2023-05-05 13:45:00|13276.3|13272.8|13270.7|13267.2|13277.8|13274.3|13270.6|13267.1|389
1683294600000|2023-05-05 13:50:00|13270.9|13267.4|13269.2|13265.7|13271.9|13268.4|13268.4|13264.9|440
1683294900000|2023-05-05 13:55:00|13269.1|13265.6|13269.9|13267.9|13270.6|13267.9|13267.6|13264.1|354
1683295200000|2023-05-05 14:00:00|13270|13268|13273.3|13269.8|13273.8|13270.3|13269.4|13266.7|407
1683295500000|2023-05-05 14:05:00|13273.5|13270|13273.4|13269.9|13275.1|13271.6|13273|13269.5|323
1683295800000|2023-05-05 14:10:00|13273.5|13270|13271.2|13267.7|13275.4|13272.2|13269.9|13267.2|335
1683296100000|2023-05-05 14:15:00|13271.4|13267.9|13266.7|13263.2|13271.8|13269|13266.5|13263|385
1683296400000|2023-05-05 14:20:00|13266.6|13263.1|13263.8|13260.3|13268.9|13265.4|13263.5|13260|421
1683296700000|2023-05-05 14:25:00|13263.9|13260.4|13259.5|13256|13264.4|13261.5|13259|13255.5|251
1683297000000|2023-05-05 14:30:00|13259.6|13256.1|13262.3|13258.8|13262.8|13259.5|13259|13255.5|243
1683297300000|2023-05-05 14:35:00|13262.4|13258.9|13262|13258.5|13264.8|13261.3|13262|13258.5|243
1683297600000|2023-05-05 14:40:00|13262.1|13258.6|13261.3|13257.8|13264.6|13261.1|13260.7|13257.2|334
1683297900000|2023-05-05 14:45:00|13261.1|13257.6|13260.6|13257.1|13261.9|13258.4|13258.8|13255.3|203
1683298200000|2023-05-05 14:50:00|13260.5|13257|13258.4|13254.9|13260.6|13257.1|13257.1|13253.6|232
1683298500000|2023-05-05 14:55:00|13258.2|13254.7|13258|13254.5|13259.3|13256.4|13257.5|13254|185
1683298800000|2023-05-05 15:00:00|13257.9|13254.4|13259.2|13255.7|13260|13256.5|13256.4|13253.6|179
1683299100000|2023-05-05 15:05:00|13259.1|13255.6|13259.4|13255.9|13259.6|13256.1|13257.2|13253.7|222
1683299400000|2023-05-05 15:10:00|13259.3|13255.8|13255.1|13251.6|13260.3|13257.6|13254.2|13251.5|171
1683299700000|2023-05-05 15:15:00|13255.2|13251.7|13257.4|13253.9|13258.5|13255|13255.1|13251.6|182
1683300000000|2023-05-05 15:20:00|13257.1|13253.6|13258.1|13254.6|13259.4|13255.9|13256.6|13253.1|162
1683300300000|2023-05-05 15:25:00|13258.2|13254.7|13257.1|13255.1|13259.5|13256|13257.1|13253.9|157
1683300600000|2023-05-05 15:30:00|13257|13255|13258.2|13254.7|13261|13257.5|13257|13253.8|183
1683300900000|2023-05-05 15:35:00|13258.1|13254.6|13256|13252.5|13259.2|13255.7|13255.4|13251.9|201
1683301200000|2023-05-05 15:40:00|13256.3|13252.8|13255.8|13253.8|13257.4|13253.9|13255.8|13252.5|171
1683301500000|2023-05-05 15:45:00|13255.7|13253.7|13252.7|13250.7|13256.8|13254|13252.3|13249.4|169
1683301800000|2023-05-05 15:50:00|13252.8|13250.8|13254.2|13250.7|13255.1|13252|13252.7|13249.9|109
1683302100000|2023-05-05 15:55:00|13254.3|13250.8|13253.8|13250.3|13254.5|13252.1|13253.6|13250.3|92
1683302400000|2023-05-05 16:00:00|13253.6|13250.1|13253.5|13250|13253.9|13250.8|13252.3|13249.5|125
1683302700000|2023-05-05 16:05:00|13253.4|13249.9|13253.9|13250.4|13254.3|13250.8|13253|13249.5|189
1683303000000|2023-05-05 16:10:00|13253.8|13250.3|13253.7|13251.7|13254.1|13251.7|13252.9|13249.7|126
1683303300000|2023-05-05 16:15:00|13253.8|13251.8|13255|13251.5|13255.6|13252.1|13253.8|13251|104
1683303600000|2023-05-05 16:20:00|13254.9|13251.4|13253.6|13250.1|13255|13252|13253.5|13250|136
1683303900000|2023-05-05 16:25:00|13253.7|13250.2|13251|13249|13253.9|13251.1|13250.7|13247.9|147
1683304200000|2023-05-05 16:30:00|13250.9|13248.9|13250.2|13248.2|13251.2|13249|13249.5|13246.7|114
1683304500000|2023-05-05 16:35:00|13250.3|13248.3|13251|13247.5|13251.9|13249|13250.3|13247.4|87
1683304800000|2023-05-05 16:40:00|13251.1|13247.6|13248.6|13245.1|13251.3|13248.5|13248.6|13245.1|89
1683305100000|2023-05-05 16:45:00|13248.5|13245|13247.5|13245.5|13248.9|13246.1|13247.5|13244.7|128
1683305400000|2023-05-05 16:50:00|13247.4|13245.4|13244.4|13240.9|13248.5|13245.5|13243.7|13240.2|162
1683305700000|2023-05-05 16:55:00|13244.3|13240.8|13243.9|13240.4|13244.8|13241.3|13242.7|13239.8|171
1683306000000|2023-05-05 17:00:00|13243.8|13240.3|13244|13240.5|13244.6|13241.1|13243.6|13240.1|174
1683306300000|2023-05-05 17:05:00|13244.1|13240.6|13243.1|13239.6|13244.2|13241.2|13242.7|13239.2|161
1683306600000|2023-05-05 17:10:00|13242.9|13239.4|13243.1|13239.6|13243.6|13240.2|13241.7|13239|142
1683306900000|2023-05-05 17:15:00|13243.3|13239.8|13243|13239.5|13243.7|13240.2|13242.7|13239.2|89
1683307200000|2023-05-05 17:20:00|13242.9|13239.4|13242.6|13239.1|13243.8|13240.3|13241.9|13239.1|74
1683307500000|2023-05-05 17:25:00|13242.7|13239.2|13246.5|13243|13246.7|13243.2|13242.6|13239.1|213
1683307800000|2023-05-05 17:30:00|13246.6|13243.1|13247.9|13244.4|13248|13244.5|13246|13242.5|217
1683308100000|2023-05-05 17:35:00|13247.8|13244.3|13250.3|13246.8|13250.4|13246.9|13247.8|13244.3|159
1683308400000|2023-05-05 17:40:00|13250.2|13246.7|13249.5|13246|13250.3|13246.8|13249.1|13245.6|142
1683308700000|2023-05-05 17:45:00|13249.6|13246.1|13250|13246.5|13250.1|13246.6|13249.1|13245.6|181
1683309000000|2023-05-05 17:50:00|13250.1|13246.6|13251.7|13248.2|13251.8|13248.3|13249.5|13246.3|216
1683309300000|2023-05-05 17:55:00|13251.8|13248.3|13253.6|13250.1|13254|13250.5|13251.3|13248.2|124
1683309600000|2023-05-05 18:00:00|13253.7|13250.2|13255.2|13251.7|13255.6|13252.1|13253.4|13249.9|149
1683309900000|2023-05-05 18:05:00|13255.3|13251.8|13253.9|13250.4|13255.3|13251.8|13253.7|13250.2|71
1683310200000|2023-05-05 18:10:00|13253.8|13250.3|13254|13250.5|13254.1|13250.9|13252.7|13250|73
1683310500000|2023-05-05 18:15:00|13254.1|13250.6|13255.5|13252|13255.6|13252.1|13253.9|13250.4|118
1683310800000|2023-05-05 18:20:00|13255.4|13251.9|13253.2|13249.7|13255.5|13252|13253.1|13249.6|101
1683311100000|2023-05-05 18:25:00|13253.1|13249.6|13251.7|13248.2|13253.3|13249.8|13251.5|13248|136
1683311400000|2023-05-05 18:30:00|13251.6|13248.1|13251.8|13248.3|13251.8|13248.3|13250.9|13247.4|119
1683311700000|2023-05-05 18:35:00|13251.7|13248.2|13250.3|13246.8|13251.8|13248.3|13250.1|13246.6|194
1683312000000|2023-05-05 18:40:00|13250|13246.5|13248.2|13244.7|13250.2|13246.7|13248.1|13244.6|133
1683312300000|2023-05-05 18:45:00|13248.3|13244.8|13248.5|13245|13249.3|13245.8|13248.1|13244.6|183
1683312600000|2023-05-05 18:50:00|13248.4|13244.9|13247.7|13244.2|13248.5|13245|13247.6|13244.1|131
1683312900000|2023-05-05 18:55:00|13247.8|13244.3|13246.5|13243|13248.4|13245.2|13246.4|13242.9|141
1683313200000|2023-05-05 19:00:00|13246.4|13242.9|13250|13246.5|13250.6|13247.1|13246.4|13242.9|90
1683313500000|2023-05-05 19:05:00|13250.1|13246.6|13249.2|13245.7|13250.1|13246.6|13248.7|13245.2|105
1683313800000|2023-05-05 19:10:00|13249.3|13245.8|13247.7|13244.2|13249.3|13245.8|13247.6|13244.1|194
1683314100000|2023-05-05 19:15:00|13247.8|13244.3|13249.9|13246.4|13250|13246.5|13247.6|13244.1|222
1683314400000|2023-05-05 19:20:00|13250|13246.5|13250.3|13246.8|13250.5|13247|13249.1|13245.6|117
1683314700000|2023-05-05 19:25:00|13250.4|13246.9|13250.4|13246.9|13250.6|13247.1|13250.2|13246.7|99
1683315000000|2023-05-05 19:30:00|13250.3|13246.8|13250.9|13247.4|13251.3|13247.8|13250.2|13246.7|98
1683315300000|2023-05-05 19:35:00|13251|13247.5|13251|13247.5|13252|13248.5|13250.6|13247.1|164
1683315600000|2023-05-05 19:40:00|13250.9|13247.4|13251.5|13248|13251.9|13248.4|13250.9|13247.4|123
1683315900000|2023-05-05 19:45:00|13251.6|13248.1|13251.4|13247.9|13251.8|13248.3|13251.3|13247.8|111
1683316200000|2023-05-05 19:50:00|13251.5|13248|13251.6|13248.1|13251.8|13248.3|13251.3|13247.8|244
1683316500000|2023-05-05 19:55:00|13251.5|13248|13254.7|13251.2|13254.8|13251.6|13251.5|13248|97
1683316800000|2023-05-05 20:00:00|13254.6|13251.1|13252.8|13249.3|13254.7|13251.2|13252.6|13249.1|81
1683317100000|2023-05-05 20:05:00|13252.7|13249.2|13253.4|13249.9|13253.6|13250.1|13252.6|13249.1|94
1683317400000|2023-05-05 20:10:00|13253.3|13249.8|13252.7|13249.2|13253.4|13249.9|13252.6|13249.1|73
1683317700000|2023-05-05 20:15:00|13252.6|13249.1|13250.8|13247.3|13252.7|13249.2|13250.5|13247|93
1683318000000|2023-05-05 20:20:00|13250.9|13247.4|13251.7|13248.2|13252|13248.5|13250.8|13247.3|92
1683318300000|2023-05-05 20:25:00|13251.8|13248.3|13252.3|13248.8|13252.4|13248.9|13251.7|13248.2|153
1683318600000|2023-05-05 20:30:00|13252.2|13248.7|13253|13249.5|13253.9|13250.4|13251.9|13248.4|132
1683318900000|2023-05-05 20:35:00|13253.1|13249.6|13252.5|13249|13253.5|13250|13251.4|13247.9|173
1683319200000|2023-05-05 20:40:00|13252.7|13249.2|13263.2|13247.2|13265.6|13250.1|13252.7|13244.5|838
1683319500000|2023-05-05 20:45:00|13263.7|13247.7|13264.4|13248.4|13266.8|13250.8|13259.5|13243.5|378
1683319800000|2023-05-05 20:50:00|13264.5|13248.5|13248.1|13232.1|13268.1|13252.1|13248.1|13232.1|825
1683320100000|2023-05-05 20:55:00|13248.4|13232.4|13270.5|13254.5|13272.8|13256.8|13248.4|13232.4|346
1683489600000|2023-05-07 20:00:00|13288.2|13266.2|13276.9|13254.9|13288.2|13266.2|13276.9|13254.9|2
1683489900000|2023-05-07 20:05:00|13289.7|13267.7|13284.7|13262.7|13289.7|13267.7|13271.7|13249.7|7
1683490200000|2023-05-07 20:10:00|13272.3|13250.3|13272.3|13250.3|13272.3|13250.3|13272.3|13250.3|1
1683490500000|2023-05-07 20:15:00|13286.1|13264.1|13272.3|13250.3|13286.1|13264.1|13272.3|13250.3|2
1683490800000|2023-05-07 20:20:00|13286.1|13264.1|13286.3|13264.3|13287.4|13265.4|13285|13263|6
1683491100000|2023-05-07 20:25:00|13287.8|13265.8|13288.7|13266.7|13288.8|13266.8|13286.5|13264.5|12
1683491400000|2023-05-07 20:30:00|13289.4|13267.4|13289.5|13267.5|13290.7|13268.7|13289.4|13267.4|7
1683491700000|2023-05-07 20:35:00|13290|13268|13286.5|13264.5|13290.2|13268.2|13286.1|13264.1|16
1683492000000|2023-05-07 20:40:00|13284.8|13262.8|13287.6|13265.6|13287.6|13265.6|13284.8|13262.8|4
1683492300000|2023-05-07 20:45:00|13287.5|13265.5|13285.1|13264.9|13287.5|13265.5|13285.1|13263.4|10
1683492600000|2023-05-07 20:50:00|13283.9|13261.9|13282.5|13260.5|13283.9|13261.9|13282.1|13260.1|6
1683492900000|2023-05-07 20:55:00|13280|13258|13279|13257|13280|13258|13279|13257|2
1683493200000|2023-05-07 21:00:00|13278.7|13256.7|13267.1|13246.1|13279|13257.8|13266.8|13245.4|18
1683493500000|2023-05-07 21:05:00|13269.4|13250|13264.6|13248.6|13269.4|13258.8|13263.3|13248.6|14
1683493800000|2023-05-07 21:10:00|13265.9|13249.9|13265.6|13249.6|13265.9|13249.9|13265.3|13249.3|9
1683494100000|2023-05-07 21:15:00|13265.8|13249.8|13261.4|13257.9|13267.6|13257.9|13261.4|13249.8|17
1683494400000|2023-05-07 21:20:00|13261.7|13258.2|13267.4|13251.4|13267.4|13258.2|13261.7|13251.4|3
1683494700000|2023-05-07 21:25:00|13264.9|13251.2|13261.2|13248.3|13264.9|13251.2|13260.8|13247.7|21
1683495000000|2023-05-07 21:30:00|13261.3|13248.2|13256.6|13243.6|13261.3|13248.3|13256.3|13242.9|31
1683495300000|2023-05-07 21:35:00|13258.3|13242.4|13256.8|13244.2|13258.3|13244.8|13256.5|13242.4|21
1683495600000|2023-05-07 21:40:00|13256.4|13244.3|13257|13246.9|13257.4|13246.9|13255.6|13242.7|7
1683495900000|2023-05-07 21:45:00|13257.4|13245.2|13256.8|13243.3|13257.5|13245.3|13256.8|13243.3|7
1683496200000|2023-05-07 21:50:00|13257|13243.4|13261.6|13249.4|13262.3|13249.4|13257|13243.4|14
1683496500000|2023-05-07 21:55:00|13262.1|13247.6|13262.2|13246.2|13262.8|13249.2|13261.8|13246.2|10
1683496800000|2023-05-07 22:00:00|13262.1|13246.1|13263.2|13251.5|13263.8|13251.9|13261.6|13245.6|57
1683497100000|2023-05-07 22:05:00|13262.5|13251.7|13259|13255.5|13262.5|13255.6|13258.9|13251.7|19
1683497400000|2023-05-07 22:10:00|13258.9|13255.4|13259.4|13255.9|13262.9|13255.9|13258.9|13252|17
1683497700000|2023-05-07 22:15:00|13263|13252.7|13259.2|13255.7|13263|13256|13259.2|13252.5|19
1683498000000|2023-05-07 22:20:00|13259.3|13255.8|13259.5|13256|13259.7|13256.2|13259.3|13255.8|5
1683498300000|2023-05-07 22:25:00|13259.7|13256.2|13259.3|13255.8|13259.8|13256.3|13259.3|13255.8|7
1683498600000|2023-05-07 22:30:00|13259.5|13256|13260.1|13256.6|13261.3|13257.8|13259.2|13255.7|49
1683498900000|2023-05-07 22:35:00|13260|13256.5|13261.2|13257.7|13261.2|13257.7|13259.9|13256.4|42
1683499200000|2023-05-07 22:40:00|13261.3|13257.8|13261|13257.5|13261.9|13258.4|13260.8|13257.3|20
1683499500000|2023-05-07 22:45:00|13260.9|13257.4|13260.9|13257.4|13261|13257.5|13260.9|13257.4|37
1683499800000|2023-05-07 22:50:00|13261|13257.5|13261.9|13258.4|13262.4|13258.9|13260.8|13257.3|23
1683500100000|2023-05-07 22:55:00|13263.1|13259.6|13260.4|13256.9|13263.1|13259.6|13259.7|13256.2|46
1683500400000|2023-05-07 23:00:00|13260|13256.5|13260.4|13256.9|13260.7|13257.2|13259.4|13255.9|81
1683500700000|2023-05-07 23:05:00|13260.5|13257|13260|13256.5|13261.9|13258.4|13259.6|13256.1|61
1683501000000|2023-05-07 23:10:00|13260.1|13256.6|13259.9|13256.4|13260.3|13256.8|13259.5|13256|90
1683501300000|2023-05-07 23:15:00|13260|13256.5|13260|13256.5|13260.4|13256.9|13259.8|13256.3|48
1683501600000|2023-05-07 23:20:00|13259.9|13256.4|13259.6|13256.1|13260.2|13256.7|13259.6|13256.1|43
1683501900000|2023-05-07 23:25:00|13259.5|13256|13259|13255.5|13259.5|13256|13258.8|13255.3|31
1683502200000|2023-05-07 23:30:00|13259.1|13255.6|13258.7|13255.2|13259.1|13255.6|13258|13254.5|56
1683502500000|2023-05-07 23:35:00|13258.8|13255.3|13259.1|13255.6|13260|13256.5|13258.5|13255|68
1683502800000|2023-05-07 23:40:00|13259.2|13255.7|13258.8|13255.3|13260|13256.5|13258.7|13255.2|83
1683503100000|2023-05-07 23:45:00|13258.9|13255.4|13260.3|13256.8|13260.3|13256.8|13258.7|13255.2|62
1683503400000|2023-05-07 23:50:00|13260.4|13256.9|13262.5|13259|13262.6|13259.1|13259.9|13256.4|154
1683503700000|2023-05-07 23:55:00|13262.4|13258.9|13262.5|13259|13262.6|13259.1|13262.3|13258.8|44
1683504000000|2023-05-08 00:00:00|13262.6|13259.1|13263.1|13259.6|13264|13260.5|13262.1|13258.6|199
1683504300000|2023-05-08 00:05:00|13263.2|13259.7|13262.6|13259.1|13263.4|13259.9|13262.2|13258.7|143
1683504600000|2023-05-08 00:10:00|13262.5|13259|13261.7|13258.2|13263.1|13259.6|13260.5|13257|151
1683504900000|2023-05-08 00:15:00|13261.8|13258.3|13261.6|13258.1|13262.5|13259|13261.3|13257.8|80
1683505200000|2023-05-08 00:20:00|13261.5|13258|13262.6|13259.1|13262.7|13259.2|13261.4|13257.9|82
1683505500000|2023-05-08 00:25:00|13262.5|13259|13261.5|13258|13262.6|13259.1|13260.9|13257.4|142
1683505800000|2023-05-08 00:30:00|13261.4|13257.9|13260.8|13257.3|13261.9|13258.4|13260|13256.5|113
1683506100000|2023-05-08 00:35:00|13260.9|13257.4|13260.7|13257.2|13260.9|13257.4|13258.6|13255.1|123
1683506400000|2023-05-08 00:40:00|13260.8|13257.3|13259.4|13255.9|13260.9|13257.4|13258.7|13255.2|77
1683506700000|2023-05-08 00:45:00|13259.5|13256|13259.5|13256|13259.6|13256.1|13258.6|13255.1|76
1683507000000|2023-05-08 00:50:00|13259.6|13256.1|13261.2|13257.7|13261.2|13257.7|13259.2|13255.7|73
1683507300000|2023-05-08 00:55:00|13261.6|13258.1|13258.5|13255|13262.2|13258.7|13257.1|13253.6|133
1683507600000|2023-05-08 01:00:00|13258.4|13254.9|13258.9|13255.4|13259.2|13255.7|13258.1|13254.6|98
1683507900000|2023-05-08 01:05:00|13258.8|13255.3|13260.7|13257.2|13260.8|13257.3|13258.6|13255.1|88
1683508200000|2023-05-08 01:10:00|13260.8|13257.3|13261.2|13257.7|13261.7|13258.2|13260.8|13257.3|70
1683508500000|2023-05-08 01:15:00|13261.1|13257.6|13260.7|13257.2|13261.2|13257.7|13260.7|13257.2|57
1683508800000|2023-05-08 01:20:00|13260.8|13257.3|13260.6|13257.1|13261.1|13257.6|13260.6|13257.1|40
1683509100000|2023-05-08 01:25:00|13260.7|13257.2|13259.3|13255.8|13260.7|13257.2|13259.3|13255.8|99
1683509400000|2023-05-08 01:30:00|13259.2|13255.7|13253.4|13249.9|13259.2|13255.7|13251.1|13247.6|182
1683509700000|2023-05-08 01:35:00|13253.3|13249.8|13252.8|13249.3|13254.2|13250.7|13251.6|13248.1|137
1683510000000|2023-05-08 01:40:00|13252.9|13249.4|13251.9|13248.4|13253|13249.5|13251.6|13248.1|111
1683510300000|2023-05-08 01:45:00|13251.8|13248.3|13251.7|13248.2|13252.4|13248.9|13250.2|13246.7|138
1683510600000|2023-05-08 01:50:00|13251.8|13248.3|13251.3|13247.8|13252.4|13248.9|13251.3|13247.8|127
1683510900000|2023-05-08 01:55:00|13251.2|13247.7|13250.6|13247.1|13251.2|13247.7|13249.3|13245.8|93
1683511200000|2023-05-08 02:00:00|13250.5|13247|13250.3|13246.8|13252.5|13249|13250.2|13246.7|162
1683511500000|2023-05-08 02:05:00|13250.4|13246.9|13250.3|13246.8|13251.6|13248.1|13250.2|13246.7|150
1683511800000|2023-05-08 02:10:00|13250.4|13246.9|13253.1|13249.6|13253.9|13250.4|13250.3|13246.8|86
1683512100000|2023-05-08 02:15:00|13253.2|13249.7|13253.9|13250.4|13254.1|13250.6|13252.1|13248.6|109
1683512400000|2023-05-08 02:20:00|13254.1|13250.6|13253.2|13249.7|13254.5|13251|13253.2|13249.7|110
1683512700000|2023-05-08 02:25:00|13253.3|13249.8|13252.1|13248.6|13253.5|13250|13252|13248.5|147
1683513000000|2023-05-08 02:30:00|13252|13248.5|13251.6|13248.1|13253.4|13249.9|13251.3|13247.8|165
1683513300000|2023-05-08 02:35:00|13251.7|13248.2|13251.8|13248.3|13252.1|13248.6|13250.3|13246.8|98
1683513600000|2023-05-08 02:40:00|13251.7|13248.2|13251|13249|13252|13249.2|13250.8|13248|108
1683513900000|2023-05-08 02:45:00|13251.1|13249.1|13252.4|13248.9|13252.4|13249.3|13249.6|13246.8|107
1683514200000|2023-05-08 02:50:00|13252.3|13248.8|13252.3|13250.3|13252.9|13250.9|13251.6|13248.8|76
1683514500000|2023-05-08 02:55:00|13252.4|13250.4|13254.6|13252.6|13254.7|13252.7|13252.1|13249.3|77
1683514800000|2023-05-08 03:00:00|13254.5|13252.5|13255.2|13253.2|13257.8|13255.3|13254.5|13252.5|58
1683515100000|2023-05-08 03:05:00|13255.3|13253.3|13252.4|13250.4|13255.3|13253.3|13252.1|13250.1|95
1683515400000|2023-05-08 03:10:00|13252.3|13250.3|13250.9|13247.4|13252.8|13250.8|13250.1|13247.3|87
1683515700000|2023-05-08 03:15:00|13250.8|13247.3|13249.4|13247.4|13250.9|13247.5|13249.2|13246.4|61
1683516000000|2023-05-08 03:20:00|13249.5|13247.5|13249.6|13247.6|13249.6|13247.6|13249.2|13247.2|66
1683516300000|2023-05-08 03:25:00|13249.5|13247.5|13251.5|13249.5|13252.2|13249.7|13249.5|13247.5|98
1683516600000|2023-05-08 03:30:00|13251.6|13249.6|13254.7|13252.7|13254.8|13252.8|13251.6|13249.6|63
1683516900000|2023-05-08 03:35:00|13254.8|13252.8|13252.9|13250.9|13254.8|13252.8|13252.4|13250.4|80
1683517200000|2023-05-08 03:40:00|13252.8|13250.8|13251.7|13249.7|13253|13251|13251.1|13248.3|80
1683517500000|2023-05-08 03:45:00|13251.8|13249.8|13252.6|13250.6|13253.2|13250.7|13251.8|13249.2|113
1683517800000|2023-05-08 03:50:00|13252.7|13250.7|13254.7|13251.2|13256|13253.2|13252.7|13250.7|123
1683518100000|2023-05-08 03:55:00|13254.8|13251.3|13253.9|13251.9|13255.3|13252.4|13253.8|13250.7|69
1683518400000|2023-05-08 04:00:00|13253.8|13251.8|13252.4|13250.4|13254|13252|13252.2|13250.2|43
1683518700000|2023-05-08 04:05:00|13252.5|13250.5|13253.9|13251.9|13255.3|13252.8|13252.5|13250.5|75
1683519000000|2023-05-08 04:10:00|13253.8|13251.8|13250.4|13246.9|13254.1|13252.1|13249.4|13246.9|106
1683519300000|2023-05-08 04:15:00|13250.1|13246.6|13248.6|13246.6|13250.1|13247.1|13247.6|13244.7|88
1683519600000|2023-05-08 04:20:00|13248.5|13246.5|13248.9|13245.4|13249|13246.7|13247.9|13245.3|60
1683519900000|2023-05-08 04:25:00|13249|13245.5|13248.3|13246.3|13249.2|13246.4|13248.2|13245.4|65
1683520200000|2023-05-08 04:30:00|13248.4|13246.4|13248.1|13244.6|13249|13246.4|13248.1|13244.6|52
1683520500000|2023-05-08 04:35:00|13248.2|13244.7|13246.3|13244.3|13248.2|13245.4|13246.3|13244.3|44
1683520800000|2023-05-08 04:40:00|13246.2|13244.2|13246.7|13244.7|13246.8|13244.8|13246.1|13244.1|37
1683521100000|2023-05-08 04:45:00|13246.6|13244.6|13246.2|13244.2|13246.8|13244.8|13245.9|13243.9|51
1683521400000|2023-05-08 04:50:00|13246.1|13244.1|13246.2|13244.2|13246.9|13244.4|13246.1|13243.3|33
1683521700000|2023-05-08 04:55:00|13246.1|13244.1|13245.2|13243.2|13246.7|13244.3|13245|13242.3|114
1683522000000|2023-05-08 05:00:00|13245.3|13243.3|13246.5|13243|13247.1|13243.6|13245.1|13243|84
1683522300000|2023-05-08 05:05:00|13246.4|13242.9|13246.7|13243.2|13247.4|13244.9|13245.6|13242.9|127
1683522600000|2023-05-08 05:10:00|13246.6|13243.1|13246.2|13242.7|13247.5|13244.1|13245.8|13242.6|102
1683522900000|2023-05-08 05:15:00|13246.3|13242.8|13245.7|13243.7|13247.3|13244.3|13245.6|13242.7|112
1683523200000|2023-05-08 05:20:00|13245.6|13243.6|13246.8|13243.3|13247.3|13244.2|13245.5|13242.8|108
1683523500000|2023-05-08 05:25:00|13246.7|13243.2|13246.7|13243.2|13247.2|13243.7|13246.5|13243|108
1683523800000|2023-05-08 05:30:00|13246.8|13243.3|13246.2|13242.7|13246.8|13243.4|13245.2|13242.5|85
1683524100000|2023-05-08 05:35:00|13246.8|13243.3|13249.5|13246|13249.5|13246|13246.6|13243.1|125
1683524400000|2023-05-08 05:40:00|13249.6|13246.1|13250.7|13247.2|13250.7|13248.7|13249.3|13246|109
1683524700000|2023-05-08 05:45:00|13250.8|13247.3|13250.5|13248.5|13250.8|13248.6|13249.9|13247.2|62
1683525000000|2023-05-08 05:50:00|13250.6|13248.6|13252.6|13250.6|13252.7|13250.7|13250.5|13248.5|83
1683525300000|2023-05-08 05:55:00|13252.7|13250.7|13251.4|13249.4|13252.7|13250.7|13250.5|13248.5|94
1683525600000|2023-05-08 06:00:00|13251.3|13249.3|13250.2|13248.2|13252.2|13249.4|13250.1|13247.6|81
1683525900000|2023-05-08 06:05:00|13250.3|13248.3|13249.7|13247.7|13250.5|13248.5|13249.6|13247.6|99
1683526200000|2023-05-08 06:10:00|13249.6|13247.6|13247|13245|13249.6|13247.6|13246.8|13244.8|58
1683526500000|2023-05-08 06:15:00|13246.6|13244.6|13246.4|13244.4|13247|13244.6|13246.1|13243.3|86
1683526800000|2023-05-08 06:20:00|13246.3|13244.3|13246.6|13244.6|13246.6|13244.6|13246.2|13244.2|77
1683527100000|2023-05-08 06:25:00|13246.5|13244.5|13247.6|13244.1|13248|13245.4|13246.4|13243.9|101
1683527400000|2023-05-08 06:30:00|13246.9|13244.9|13246.8|13244.8|13246.9|13244.9|13246.6|13244.6|58
1683527700000|2023-05-08 06:35:00|13246.7|13244.7|13246.4|13244.4|13246.8|13244.8|13246.3|13244.3|69
1683528000000|2023-05-08 06:40:00|13246.5|13244.5|13245.5|13243.5|13246.6|13244.6|13245.2|13242.5|83
1683528300000|2023-05-08 06:45:00|13245.6|13243.6|13246.5|13243|13246.9|13244.2|13245.6|13243|98
1683528600000|2023-05-08 06:50:00|13246.4|13242.9|13246.9|13243.4|13247|13244|13245.2|13242.6|91
1683528900000|2023-05-08 06:55:00|13246.8|13243.3|13244.9|13242.9|13246.8|13243.9|13244.6|13242.6|115
1683529200000|2023-05-08 07:00:00|13245|13243|13246.8|13244.8|13247.9|13245.1|13244.8|13242|110
1683529500000|2023-05-08 07:05:00|13246.7|13244.7|13243.2|13241.2|13246.8|13244.8|13243|13241|126
1683529800000|2023-05-08 07:10:00|13243.3|13241.3|13243.5|13241.5|13243.7|13241.7|13243.3|13241.3|67
1683530100000|2023-05-08 07:15:00|13243.6|13241.6|13242.9|13240.9|13243.7|13241.7|13242.8|13240.8|52
1683530400000|2023-05-08 07:20:00|13242.8|13240.8|13246.7|13243.2|13246.7|13244.1|13242.5|13240.5|97
1683530700000|2023-05-08 07:25:00|13246.8|13243.3|13245.9|13242.4|13246.8|13243.4|13244.3|13241.5|108
1683531000000|2023-05-08 07:30:00|13245.8|13242.3|13249.2|13245.7|13249.2|13245.7|13244.7|13242.1|129
1683531300000|2023-05-08 07:35:00|13249.1|13245.6|13248.9|13246.9|13249.5|13247.5|13248.8|13245.5|117
1683531600000|2023-05-08 07:40:00|13249|13247|13248.6|13245.1|13249.7|13247|13248.4|13244.9|131
1683531900000|2023-05-08 07:45:00|13248.7|13245.2|13245.5|13242|13248.7|13245.2|13244.7|13241.9|123
1683532200000|2023-05-08 07:50:00|13245.4|13241.9|13247.5|13244|13248.3|13245.8|13244.8|13241.9|133
1683532500000|2023-05-08 07:55:00|13247.6|13244.1|13245|13243|13247.7|13245|13244.5|13242.5|123
1683532800000|2023-05-08 08:00:00|13245.7|13242.2|13245.9|13242.4|13245.9|13243.1|13242.9|13239.7|135
1683533100000|2023-05-08 08:05:00|13245.8|13242.3|13248|13244.5|13248.1|13245.4|13244.7|13241.9|115
1683533400000|2023-05-08 08:10:00|13248.1|13244.6|13246.7|13243.2|13248.2|13245.3|13246.5|13243|165
1683533700000|2023-05-08 08:15:00|13246.8|13243.3|13247.3|13245.3|13248.6|13245.4|13246.2|13242.7|152
1683534000000|2023-05-08 08:20:00|13247.2|13245.2|13248.7|13245.2|13249.5|13246|13247.1|13244.4|118
1683534300000|2023-05-08 08:25:00|13248.6|13245.1|13248.4|13244.9|13249.4|13246.5|13247.7|13244.2|106
1683534600000|2023-05-08 08:30:00|13248.6|13245.1|13247.5|13244|13249.4|13245.9|13247.5|13244|118
1683534900000|2023-05-08 08:35:00|13247.4|13243.9|13247.2|13243.7|13247.8|13244.3|13246.9|13243.4|97
1683535200000|2023-05-08 08:40:00|13247.1|13243.6|13246.4|13242.9|13247.3|13243.8|13246|13242.5|70
1683535500000|2023-05-08 08:45:00|13246.3|13242.8|13243.5|13241.5|13246.4|13242.9|13243|13240.4|78
1683535800000|2023-05-08 08:50:00|13243.6|13241.6|13243|13241|13245.9|13243.6|13242.8|13240.8|89
1683536100000|2023-05-08 08:55:00|13243.9|13240.4|13247.8|13245.8|13247.9|13245.8|13243.9|13240.4|132
1683536400000|2023-05-08 09:00:00|13247.7|13245.7|13251.7|13249.7|13251.8|13249.8|13247.7|13245.7|122
1683536700000|2023-05-08 09:05:00|13251.8|13249.8|13253.3|13249.8|13253.3|13250.1|13251.5|13248.8|55
1683537000000|2023-05-08 09:10:00|13252.6|13250.6|13251.2|13249.2|13252.6|13250.6|13250|13247.1|133
1683537300000|2023-05-08 09:15:00|13252|13248.5|13251.2|13249.2|13253|13249.7|13251|13248.3|113
1683537600000|2023-05-08 09:20:00|13251|13249|13250.9|13248.9|13251.5|13249.5|13250.6|13248.6|71
1683537900000|2023-05-08 09:25:00|13250.8|13248.8|13250.5|13247|13251.2|13248.9|13249.4|13247|86
1683538200000|2023-05-08 09:30:00|13250.6|13247.1|13249.6|13247.6|13250.6|13248.1|13249.4|13246.8|94
1683538500000|2023-05-08 09:35:00|13249.5|13247.5|13250.4|13246.9|13250.7|13247.8|13249.4|13246.7|76
1683538800000|2023-05-08 09:40:00|13250.3|13246.8|13249.1|13245.6|13250.6|13247.7|13249.1|13245.6|61
1683539100000|2023-05-08 09:45:00|13249.2|13245.7|13247.1|13245.1|13249.2|13246.5|13246.9|13244.9|53
1683539400000|2023-05-08 09:50:00|13247|13245|13247|13243.5|13247.3|13245.3|13246.8|13243.3|60
1683539700000|2023-05-08 09:55:00|13246.9|13243.4|13246.6|13244.6|13247|13244.7|13246.2|13243.4|41
1683540000000|2023-05-08 10:00:00|13246.5|13244.5|13245.3|13243.3|13246.6|13244.6|13245.3|13243.3|41
1683540300000|2023-05-08 10:05:00|13245.4|13243.4|13244.4|13242.4|13245.4|13243.4|13244|13242|34
1683540600000|2023-05-08 10:10:00|13244.3|13242.3|13244.2|13242.2|13244.5|13242.5|13244.1|13242.1|44
1683540900000|2023-05-08 10:15:00|13244.3|13242.3|13244.4|13242.4|13244.8|13242.8|13243.4|13241.4|46
1683541200000|2023-05-08 10:20:00|13244.5|13242.5|13243.5|13241.5|13244.5|13242.5|13243.5|13241.5|41
1683541500000|2023-05-08 10:25:00|13243.6|13241.6|13244.4|13242.4|13244.6|13242.6|13243.6|13241.6|103
1683541800000|2023-05-08 10:30:00|13244.5|13242.5|13243.9|13241.9|13244.6|13242.6|13243.6|13241.6|100
1683542100000|2023-05-08 10:35:00|13243.8|13241.8|13243.5|13241.5|13245.2|13242.4|13243.3|13241.2|90
1683542400000|2023-05-08 10:40:00|13243.4|13241.4|13243.5|13241.5|13244.7|13242.7|13243.4|13241.4|61
1683542700000|2023-05-08 10:45:00|13244.2|13242.2|13243.5|13241.5|13244.3|13242.3|13243.4|13241.4|60
1683543000000|2023-05-08 10:50:00|13243.6|13241.6|13244.2|13242.2|13244.7|13242.3|13242.5|13240.5|87
1683543300000|2023-05-08 10:55:00|13244.1|13242.1|13244.6|13242.6|13246|13243.8|13244.1|13241.5|133
1683543600000|2023-05-08 11:00:00|13244.7|13242.7|13242.9|13240.9|13244.7|13242.7|13242.8|13240.6|60
1683543900000|2023-05-08 11:05:00|13242.8|13240.8|13243.6|13240.1|13243.8|13241|13242.3|13239.8|79
1683544200000|2023-05-08 11:10:00|13243.7|13240.2|13244.2|13242.2|13244.4|13242.4|13243|13240.1|46
1683544500000|2023-05-08 11:15:00|13244.3|13242.3|13245.2|13243.2|13245.4|13243.4|13244.2|13242.2|72
1683544800000|2023-05-08 11:20:00|13245.1|13243.1|13245.5|13243.5|13245.6|13243.6|13245|13243|82
1683545100000|2023-05-08 11:25:00|13245.6|13243.6|13245.6|13243.6|13245.7|13243.7|13245.4|13243.4|75
1683545400000|2023-05-08 11:30:00|13245.5|13243.5|13244.8|13242.8|13246.7|13244.7|13244.8|13242.8|69
1683545700000|2023-05-08 11:35:00|13244.9|13242.9|13247.8|13245.8|13249|13246|13244.9|13242.9|110
1683546000000|2023-05-08 11:40:00|13247.7|13245.7|13248.6|13245.1|13248.6|13245.8|13247.4|13243.9|73
1683546300000|2023-05-08 11:45:00|13247.8|13245.8|13250.9|13248.9|13251.5|13249|13247.8|13245.8|128
1683546600000|2023-05-08 11:50:00|13251|13249|13251.3|13249.3|13251.7|13249.7|13250.6|13248.6|109
1683546900000|2023-05-08 11:55:00|13251.2|13249.2|13252.2|13248.7|13252.6|13250.6|13251.2|13248.5|121
1683547200000|2023-05-08 12:00:00|13252.1|13248.6|13250.8|13247.3|13253.1|13250.4|13250.7|13247.2|150
1683547500000|2023-05-08 12:05:00|13250.7|13247.2|13249.1|13245.6|13251.2|13247.7|13248.3|13244.8|187
1683547800000|2023-05-08 12:10:00|13249.2|13245.7|13251.9|13248.4|13253.7|13250.2|13249.2|13245.7|141
1683548100000|2023-05-08 12:15:00|13251.8|13248.3|13251.3|13247.8|13252.8|13249.3|13251.1|13247.6|181
1683548400000|2023-05-08 12:20:00|13251.2|13247.7|13251.3|13247.8|13251.4|13247.9|13249.8|13246.3|160
1683548700000|2023-05-08 12:25:00|13251.2|13247.7|13249.5|13246|13252.5|13249|13249.1|13245.6|136
1683549000000|2023-05-08 12:30:00|13249.6|13246.1|13250.2|13246.7|13250.8|13247.3|13249.1|13246|138
1683549300000|2023-05-08 12:35:00|13250.1|13246.6|13249.5|13246|13251|13247.5|13249.3|13245.8|169
1683549600000|2023-05-08 12:40:00|13249.4|13245.9|13249|13245.5|13249.7|13246.2|13248.8|13245.3|214
1683549900000|2023-05-08 12:45:00|13249.1|13245.6|13248.2|13244.7|13249.1|13245.6|13247.9|13244.4|87
1683550200000|2023-05-08 12:50:00|13248.3|13244.8|13248.5|13245|13249.1|13245.6|13247.7|13244.2|138
1683550500000|2023-05-08 12:55:00|13248.4|13244.9|13249|13245.5|13249.3|13245.8|13248.3|13244.8|154
1683550800000|2023-05-08 13:00:00|13249.1|13245.6|13248.8|13245.3|13249.2|13245.7|13248.3|13244.8|145
1683551100000|2023-05-08 13:05:00|13248.9|13245.4|13247.3|13243.8|13249|13245.5|13247.2|13243.7|133
1683551400000|2023-05-08 13:10:00|13247.4|13243.9|13246.3|13244.3|13247.6|13244.4|13246.2|13243.4|152
1683551700000|2023-05-08 13:15:00|13246.2|13244.2|13247.5|13244|13248.3|13244.8|13246.2|13243.8|110
1683552000000|2023-05-08 13:20:00|13247.4|13243.9|13247.6|13244.1|13248|13244.5|13247.2|13243.7|115
1683552300000|2023-05-08 13:25:00|13247.5|13244|13248|13244.5|13248.1|13244.6|13247.2|13243.7|112
1683552600000|2023-05-08 13:30:00|13247.9|13244.4|13246.1|13242.6|13247.9|13244.4|13245.9|13242.5|125
1683552900000|2023-05-08 13:35:00|13246|13242.5|13246.4|13242.9|13247.1|13243.6|13246|13242.5|92
1683553200000|2023-05-08 13:40:00|13246.3|13242.8|13246.9|13243.4|13247.1|13243.6|13244.9|13242.2|117
1683553500000|2023-05-08 13:45:00|13247|13243.5|13245.4|13243.4|13247|13243.9|13245.1|13242.5|158
1683553800000|2023-05-08 13:50:00|13245.3|13243.3|13245.8|13243.8|13246.3|13244.3|13245.3|13243.3|119
1683554100000|2023-05-08 13:55:00|13245.7|13243.7|13244.2|13240.7|13246.7|13243.9|13244.1|13240.7|149
1683554400000|2023-05-08 14:00:00|13244.3|13240.8|13244.3|13240.8|13245|13241.5|13243.9|13240.4|149
1683554700000|2023-05-08 14:05:00|13244.2|13240.7|13244.7|13241.2|13244.9|13241.4|13244.1|13240.6|97
1683555000000|2023-05-08 14:10:00|13244.8|13241.3|13244.9|13241.4|13245|13241.5|13244.4|13240.9|120
1683555300000|2023-05-08 14:15:00|13244.8|13241.3|13246.9|13243.4|13248.2|13244.7|13244.8|13241.3|145
1683555600000|2023-05-08 14:20:00|13247.2|13243.7|13247.7|13244.2|13248.1|13244.6|13247|13243.5|140
1683555900000|2023-05-08 14:25:00|13247.6|13244.1|13248.7|13245.2|13249.4|13245.9|13247.2|13243.7|175
1683556200000|2023-05-08 14:30:00|13248.6|13245.1|13247.8|13244.3|13249.7|13246.2|13247.7|13244.2|182
1683556500000|2023-05-08 14:35:00|13247.9|13244.4|13248.9|13245.4|13249.2|13246.3|13246.9|13243.4|238
1683556800000|2023-05-08 14:40:00|13249|13245.5|13247.6|13244.1|13249|13246.4|13246.5|13243|153
1683557100000|2023-05-08 14:45:00|13247.5|13244|13249.7|13246.2|13250.6|13247.1|13246.6|13243.1|204
1683557400000|2023-05-08 14:50:00|13249.6|13246.1|13249.6|13246.1|13250.1|13246.6|13249.5|13246|132
1683557700000|2023-05-08 14:55:00|13249.7|13246.2|13251.3|13247.8|13253.7|13250.2|13249.4|13245.9|157
1683558000000|2023-05-08 15:00:00|13251.4|13247.9|13251.9|13249.9|13254.9|13251.4|13250.4|13246.9|193
1683558300000|2023-05-08 15:05:00|13252|13250|13252.1|13248.6|13252.3|13250|13250.6|13247.1|110
1683558600000|2023-05-08 15:10:00|13252|13248.5|13252|13248.5|13252.2|13249.5|13251|13248|108
1683558900000|2023-05-08 15:15:00|13251.9|13248.4|13249.7|13247.7|13252.9|13250.2|13249.7|13247|88
1683559200000|2023-05-08 15:20:00|13249.6|13247.6|13247.3|13243.8|13250.3|13247.6|13247.1|13243.6|104
1683559500000|2023-05-08 15:25:00|13247.4|13243.9|13247.9|13244.4|13248.1|13244.6|13247.1|13243.6|84
1683559800000|2023-05-08 15:30:00|13247.8|13244.3|13247.6|13244.1|13248|13244.5|13247.3|13243.8|98
1683560100000|2023-05-08 15:35:00|13247.5|13244|13246.4|13242.9|13247.9|13244.4|13246.3|13242.8|93
1683560400000|2023-05-08 15:40:00|13246.5|13243|13246.6|13243.1|13246.7|13243.2|13244.7|13241.2|101
1683560700000|2023-05-08 15:45:00|13246.5|13243|13245.5|13242|13246.6|13243.1|13245|13241.5|133
1683561000000|2023-05-08 15:50:00|13245.2|13241.7|13246.5|13243|13246.7|13243.2|13245.1|13241.6|139
1683561300000|2023-05-08 15:55:00|13246.3|13242.8|13246.8|13243.3|13247.4|13243.9|13245.9|13242.7|101
1683561600000|2023-05-08 16:00:00|13246.7|13243.2|13245.4|13241.9|13246.7|13243.2|13244.9|13241.4|100
1683561900000|2023-05-08 16:05:00|13245.5|13242|13244.3|13240.8|13245.7|13242.2|13244.3|13240.8|141
1683562200000|2023-05-08 16:10:00|13244.4|13240.9|13245|13241.5|13245.1|13241.6|13243.9|13240.4|130
1683562500000|2023-05-08 16:15:00|13244.9|13241.4|13244.1|13240.6|13245|13241.5|13243.9|13240.4|67
1683562800000|2023-05-08 16:20:00|13244|13240.5|13243.6|13240.1|13244.6|13241.1|13243|13239.5|65
1683563100000|2023-05-08 16:25:00|13243.5|13240|13243.7|13240.2|13244.4|13240.9|13243.1|13239.6|184
1683563400000|2023-05-08 16:30:00|13243.6|13240.1|13243.4|13239.9|13243.8|13240.3|13243.1|13239.6|161
1683563700000|2023-05-08 16:35:00|13243.3|13239.8|13243|13239.5|13243.6|13240.1|13242.8|13239.3|161
1683564000000|2023-05-08 16:40:00|13243.1|13239.6|13243.1|13239.6|13244|13240.5|13242.9|13239.4|132
1683564300000|2023-05-08 16:45:00|13243.2|13239.7|13243.3|13239.8|13243.7|13240.2|13243|13239.5|194
1683564600000|2023-05-08 16:50:00|13243.4|13239.9|13243.1|13239.6|13243.8|13240.3|13243.1|13239.6|186
1683564900000|2023-05-08 16:55:00|13243.2|13239.7|13242.7|13239.2|13243.6|13240.1|13242.7|13239.2|156
1683565200000|2023-05-08 17:00:00|13242.6|13239.1|13242.8|13239.3|13243.1|13239.6|13242.6|13239.1|59
1683565500000|2023-05-08 17:05:00|13242.9|13239.4|13243|13239.5|13243.1|13239.6|13242.8|13239.3|50
1683565800000|2023-05-08 17:10:00|13242.9|13239.4|13242.9|13239.4|13243.1|13239.6|13242.8|13239.3|35
1683566100000|2023-05-08 17:15:00|13243|13239.5|13242.9|13239.4|13243|13239.5|13242.7|13239.2|38
1683566400000|2023-05-08 17:20:00|13243|13239.5|13243|13239.5|13243.6|13240.1|13242.8|13239.3|31
1683566700000|2023-05-08 17:25:00|13243.1|13239.6|13242.9|13239.4|13243.1|13239.6|13242.9|13239.4|35
1683567000000|2023-05-08 17:30:00|13243|13239.5|13244.5|13241|13245.1|13241.6|13242.9|13239.4|66
1683567300000|2023-05-08 17:35:00|13244.4|13240.9|13244.8|13241.3|13244.9|13241.4|13244.2|13240.7|103
1683567600000|2023-05-08 17:40:00|13244.7|13241.2|13245.6|13242.1|13245.6|13242.1|13244.6|13241.1|117
1683567900000|2023-05-08 17:45:00|13245.7|13242.2|13246.3|13242.8|13246.4|13242.9|13245.6|13242.1|87
1683568200000|2023-05-08 17:50:00|13246.4|13242.9|13247.2|13243.7|13247.5|13244|13246.2|13242.7|102
1683568500000|2023-05-08 17:55:00|13247.1|13243.6|13246.2|13242.7|13247.1|13243.6|13246.1|13242.6|116
1683568800000|2023-05-08 18:00:00|13246.3|13242.8|13251.8|13248.3|13252|13248.5|13246.2|13242.7|185
1683569100000|2023-05-08 18:05:00|13251.9|13248.4|13253.2|13249.7|13253.7|13250.2|13251.4|13247.9|179
1683569400000|2023-05-08 18:10:00|13253.1|13249.6|13249|13245.5|13253.1|13249.6|13248.3|13244.8|158
1683569700000|2023-05-08 18:15:00|13249.1|13245.6|13247.9|13244.4|13249.1|13245.6|13247.4|13243.9|133
1683570000000|2023-05-08 18:20:00|13248|13244.5|13246.7|13243.2|13248|13244.5|13246.3|13242.8|126
1683570300000|2023-05-08 18:25:00|13246.8|13243.3|13246.2|13242.7|13247|13243.5|13246.1|13242.6|123
1683570600000|2023-05-08 18:30:00|13246.1|13242.6|13246.5|13243|13246.8|13243.3|13246.1|13242.6|148
1683570900000|2023-05-08 18:35:00|13246.4|13242.9|13246|13242.5|13247.3|13243.8|13245.9|13242.4|128
1683571200000|2023-05-08 18:40:00|13246.1|13242.6|13245.7|13242.2|13246.1|13242.6|13245.4|13241.9|178
1683571500000|2023-05-08 18:45:00|13245.8|13242.3|13246|13242.5|13246.2|13242.7|13245.4|13241.9|184
1683571800000|2023-05-08 18:50:00|13246.1|13242.6|13246.7|13243.2|13247.2|13243.7|13245.6|13242.1|60
1683572100000|2023-05-08 18:55:00|13246.8|13243.3|13247.4|13243.9|13248|13244.5|13246.7|13243.2|72
1683572400000|2023-05-08 19:00:00|13247.3|13243.8|13248.6|13245.1|13248.6|13245.1|13247.2|13243.7|84
1683572700000|2023-05-08 19:05:00|13248.5|13245|13247.5|13244|13248.6|13245.1|13246.8|13243.3|101
1683573000000|2023-05-08 19:10:00|13247.4|13243.9|13246.6|13243.1|13247.4|13243.9|13245.8|13242.3|95
1683573300000|2023-05-08 19:15:00|13246.7|13243.2|13246.5|13243|13247|13243.5|13246.3|13242.8|97
1683573600000|2023-05-08 19:20:00|13246.4|13242.9|13247.5|13244|13248.1|13244.6|13246.3|13242.8|136
1683573900000|2023-05-08 19:25:00|13247.6|13244.1|13250.2|13246.7|13250.2|13246.7|13247.4|13243.9|137
1683574200000|2023-05-08 19:30:00|13250.3|13246.8|13250.3|13246.8|13251.1|13247.6|13249.9|13246.4|98
1683574500000|2023-05-08 19:35:00|13250.2|13246.7|13249.2|13245.7|13250.2|13246.7|13249.1|13245.6|97
1683574800000|2023-05-08 19:40:00|13249.1|13245.6|13248.5|13245|13249.2|13245.7|13248.4|13244.9|63
1683575100000|2023-05-08 19:45:00|13248.4|13244.9|13248.5|13245|13248.6|13245.1|13248.3|13244.8|53
1683575400000|2023-05-08 19:50:00|13248.4|13244.9|13248.4|13244.9|13248.5|13245|13248|13244.5|87
1683575700000|2023-05-08 19:55:00|13248.5|13245|13249.5|13246|13249.7|13246.2|13248.4|13244.9|84
1683576000000|2023-05-08 20:00:00|13249.4|13245.9|13251.3|13247.8|13251.4|13247.9|13248.9|13245.4|65
1683576300000|2023-05-08 20:05:00|13251.2|13247.7|13251.4|13247.9|13251.6|13248.1|13251.2|13247.7|53
1683576600000|2023-05-08 20:10:00|13251.5|13248|13250.8|13247.3|13251.5|13248|13250.7|13247.2|31
1683576900000|2023-05-08 20:15:00|13250.9|13247.4|13250.8|13247.3|13250.9|13247.4|13250.7|13247.2|20
1683577200000|2023-05-08 20:20:00|13250.9|13247.4|13250.8|13247.3|13250.9|13247.4|13250.7|13247.2|50
1683577500000|2023-05-08 20:25:00|13250.7|13247.2|13250.8|13247.3|13251.1|13247.6|13250.7|13247.2|46
1683577800000|2023-05-08 20:30:00|13250.9|13247.4|13251.1|13247.6|13251.4|13247.9|13250.8|13247.3|27
1683578100000|2023-05-08 20:35:00|13251.2|13247.7|13251.1|13247.6|13251.3|13247.8|13251|13247.5|20
1683578400000|2023-05-08 20:40:00|13251|13247.5|13251.1|13247.6|13251.1|13247.6|13251|13247.5|14
1683578700000|2023-05-08 20:45:00|13251|13247.5|13250.9|13247.4|13251|13247.5|13250.9|13247.4|14
1683579000000|2023-05-08 20:50:00|13251|13247.5|13250.9|13247.4|13251|13247.5|13250.8|13247.3|12
1683579300000|2023-05-08 20:55:00|13251|13247.5|13250|13240.6|13251|13247.5|13247.9|13240.5|80
1683579600000|2023-05-08 21:00:00|13252.8|13240.4|13257.8|13242|13257.8|13242|13252.6|13238.9|39
1683579900000|2023-05-08 21:05:00|13257.2|13241.8|13257.4|13241.4|13257.9|13241.9|13257.2|13241.2|15
1683580200000|2023-05-08 21:10:00|13257.5|13241.5|13257.8|13241.8|13257.8|13241.8|13256.8|13240.8|13
1683580500000|2023-05-08 21:15:00|13257.6|13241.6|13257.1|13241.7|13257.7|13241.7|13257.1|13241.4|13
1683580800000|2023-05-08 21:20:00|13257.6|13241.6|13257.4|13241.8|13258.5|13242.5|13255.3|13241.2|75
1683581100000|2023-05-08 21:25:00|13257.7|13241.7|13256.9|13240.9|13258.1|13242.3|13256.7|13240.7|52
1683581400000|2023-05-08 21:30:00|13256.8|13241|13254|13242.5|13257|13242.6|13253.9|13240.1|74
1683581700000|2023-05-08 21:35:00|13255.8|13240.8|13252.9|13241.5|13256|13242.2|13252.8|13239.3|43
1683582000000|2023-05-08 21:40:00|13252.8|13241.7|13252.8|13240.8|13256.3|13242.3|13251.8|13239.4|66
1683582300000|2023-05-08 21:45:00|13252.5|13240.9|13254.4|13240.8|13256.5|13243.6|13252.5|13240.6|121
1683582600000|2023-05-08 21:50:00|13254.5|13242.1|13253.1|13242.5|13254.5|13242.7|13252.8|13241|57
1683582900000|2023-05-08 21:55:00|13253.4|13242.6|13253.2|13244.3|13257.7|13246.4|13249.9|13241.8|124
1683583200000|2023-05-08 22:00:00|13252.5|13244.4|13254.9|13246.4|13255.1|13247.7|13251.1|13243.4|286
1683583500000|2023-05-08 22:05:00|13255|13246.2|13252.6|13245.8|13255.4|13248|13252.3|13244.3|285
1683583800000|2023-05-08 22:10:00|13252.8|13245.6|13253.5|13246.7|13254.3|13247.1|13250.7|13244|185
1683584100000|2023-05-08 22:15:00|13253.4|13246.9|13248.6|13243.1|13254.1|13249.1|13248.5|13243|100
1683584400000|2023-05-08 22:20:00|13247.9|13243.8|13248.9|13244.2|13249.2|13245|13247.6|13242.1|66
1683584700000|2023-05-08 22:25:00|13248.4|13244.9|13248.3|13244.8|13249.1|13245.1|13248.2|13244.1|36
1683585000000|2023-05-08 22:30:00|13248.4|13244.9|13252.4|13248.9|13253|13249|13248.4|13244.4|87
1683585300000|2023-05-08 22:35:00|13252.5|13249|13252.5|13249|13252.5|13249|13252.3|13248.6|47
1683585600000|2023-05-08 22:40:00|13252.6|13248.8|13253.8|13249.9|13253.8|13250.2|13252.5|13248.8|54
1683585900000|2023-05-08 22:45:00|13253.9|13249.8|13253.8|13250.1|13254.4|13250.7|13253.6|13249.7|50
1683586200000|2023-05-08 22:50:00|13253.7|13250.2|13253.4|13249.9|13254.1|13250.4|13252.9|13249.4|50
1683586500000|2023-05-08 22:55:00|13253.8|13249.4|13253.5|13249.2|13253.9|13249.8|13252.7|13248.8|55
1683586800000|2023-05-08 23:00:00|13253.4|13249.3|13252.4|13248.9|13253.4|13249.8|13252.1|13248.6|98
1683587100000|2023-05-08 23:05:00|13252.3|13248.8|13252.4|13248.9|13252.5|13249|13252.3|13248.8|24
1683587400000|2023-05-08 23:10:00|13252.5|13249|13252.5|13249|13252.8|13249.3|13252.3|13248.8|59
1683587700000|2023-05-08 23:15:00|13252.6|13249.1|13254.2|13250.7|13254.3|13250.8|13252.5|13249|46
1683588000000|2023-05-08 23:20:00|13254.3|13250.8|13254.7|13251.2|13254.7|13251.2|13254.2|13250.7|21
1683588300000|2023-05-08 23:25:00|13254.6|13251.1|13254.7|13251.2|13254.7|13251.2|13254.6|13251.1|26
1683588600000|2023-05-08 23:30:00|13254.6|13251.1|13254.6|13251.1|13254.9|13251.4|13254.6|13251.1|21
1683588900000|2023-05-08 23:35:00|13253.8|13251.8|13254.9|13251.4|13255|13251.9|13253.8|13251.1|27
1683589200000|2023-05-08 23:40:00|13254.8|13251.3|13255.4|13251.9|13255.5|13252.3|13254.2|13251.3|49
1683589500000|2023-05-08 23:45:00|13255.3|13251.8|13255.2|13251.7|13255.4|13251.9|13255.1|13251.6|20
1683589800000|2023-05-08 23:50:00|13255.1|13251.6|13255|13251.5|13255.1|13251.6|13254.9|13251.4|32
1683590100000|2023-05-08 23:55:00|13254.9|13251.4|13255.1|13251.6|13255.2|13252.4|13254.3|13251.2|56
1683590400000|2023-05-09 00:00:00|13255.2|13251.7|13258.7|13256.7|13259.6|13256.7|13254.3|13251.6|101
1683590700000|2023-05-09 00:05:00|13258.6|13256.6|13257.8|13255.8|13259.1|13256.6|13256.9|13253.4|131
1683591000000|2023-05-09 00:10:00|13257.7|13255.7|13260.3|13256.8|13261.5|13258|13257.3|13254.3|136
1683591300000|2023-05-09 00:15:00|13260.2|13256.7|13259.2|13257.2|13261.5|13258.2|13258.8|13256|145
1683591600000|2023-05-09 00:20:00|13259.1|13257.1|13260.5|13257|13260.6|13258.1|13258.5|13255.8|122
1683591900000|2023-05-09 00:25:00|13260.6|13257.1|13261.6|13259.6|13262.3|13259.8|13259.4|13257|99
1683592200000|2023-05-09 00:30:00|13261.7|13259.7|13261.8|13259.8|13263|13259.9|13261.4|13258.7|60
1683592500000|2023-05-09 00:35:00|13261.7|13259.7|13264|13262|13264.6|13262.4|13261.7|13259.3|90
1683592800000|2023-05-09 00:40:00|13264.1|13262.1|13264.8|13261.3|13265|13262.2|13263.7|13261|118
1683593100000|2023-05-09 00:45:00|13264.7|13261.2|13261.2|13257.7|13264.9|13262.3|13260.8|13257.3|125
1683593400000|2023-05-09 00:50:00|13261.3|13257.8|13262.5|13260.5|13262.5|13260.5|13259.8|13257.1|87
1683593700000|2023-05-09 00:55:00|13262.4|13260.4|13260.9|13258.9|13262.5|13260.5|13260.3|13258.3|83
1683594000000|2023-05-09 01:00:00|13261|13259|13258.2|13254.7|13262.5|13260.5|13256.4|13254.4|121
1683594300000|2023-05-09 01:05:00|13258.3|13254.8|13257.5|13254|13259.3|13256.5|13256.7|13253.4|102
1683594600000|2023-05-09 01:10:00|13257.6|13254.1|13256.7|13253.2|13257.7|13254.4|13255.3|13252.8|77
1683594900000|2023-05-09 01:15:00|13256.8|13253.3|13256.7|13253.2|13256.9|13253.4|13256.5|13253|54
1683595200000|2023-05-09 01:20:00|13256.8|13253.3|13257.1|13253.6|13257.1|13254.3|13254.2|13252.2|111
1683595500000|2023-05-09 01:25:00|13257|13253.5|13256.4|13252.9|13257.1|13254.3|13254.6|13252.3|121
1683595800000|2023-05-09 01:30:00|13256.5|13253|13258.7|13255.2|13258.7|13255.5|13253.6|13251.6|158
1683596100000|2023-05-09 01:35:00|13258.6|13255.1|13257.5|13255.5|13259|13256.3|13257.3|13255.1|72
1683596400000|2023-05-09 01:40:00|13257.6|13255.6|13257.6|13254.1|13258.9|13256.7|13256|13253.9|102
1683596700000|2023-05-09 01:45:00|13257.5|13254|13256.8|13254.8|13258.9|13255.5|13256.8|13254|114
1683597000000|2023-05-09 01:50:00|13256.9|13254.9|13254.4|13252.4|13257.6|13254.9|13254.3|13252.3|84
1683597300000|2023-05-09 01:55:00|13254.5|13252.5|13256.2|13254.2|13256.5|13254.5|13254.4|13252.4|109
1683597600000|2023-05-09 02:00:00|13256.1|13254.1|13256.3|13254.3|13257.2|13254.6|13254.7|13252|160
1683597900000|2023-05-09 02:05:00|13256.2|13254.2|13260.5|13258.5|13261.3|13258.6|13255.9|13253.9|125
1683598200000|2023-05-09 02:10:00|13260.6|13258.6|13259.5|13256|13260.6|13258.6|13258|13255.5|98
1683598500000|2023-05-09 02:15:00|13259.6|13256.1|13256.5|13254.5|13259.8|13256.7|13256.4|13254.4|164
1683598800000|2023-05-09 02:20:00|13256.4|13254.4|13256.5|13254.5|13258.1|13255.3|13255.7|13253.7|103
1683599100000|2023-05-09 02:25:00|13256.6|13254.6|13255.4|13253.4|13256.6|13254.6|13255.4|13253.4|114
1683599400000|2023-05-09 02:30:00|13255.5|13253.5|13255.3|13253.3|13255.9|13253.9|13255.2|13253.2|53
1683599700000|2023-05-09 02:35:00|13255.4|13253.4|13256.3|13254.3|13256.6|13254.6|13255.2|13253.2|76
1683600000000|2023-05-09 02:40:00|13256.4|13254.4|13257.3|13255.3|13257.7|13255.7|13256.4|13254.4|72
1683600300000|2023-05-09 02:45:00|13257.2|13255.2|13256.6|13254.6|13257.3|13255.3|13256.4|13254.4|79
1683600600000|2023-05-09 02:50:00|13256.5|13254.5|13255.7|13253.7|13256.7|13254.7|13255.6|13253.6|72
1683600900000|2023-05-09 02:55:00|13255.6|13253.6|13256.9|13253.4|13257.4|13255|13255.5|13253.4|98
1683601200000|2023-05-09 03:00:00|13257|13253.5|13255.6|13253.6|13257.7|13255.2|13255.4|13252.9|115
1683601500000|2023-05-09 03:05:00|13255.5|13253.5|13255.5|13253.5|13255.6|13253.6|13253.8|13250.9|95
1683601800000|2023-05-09 03:10:00|13255.4|13253.4|13254.3|13252.3|13255.5|13253.5|13254.3|13252.3|69
1683602100000|2023-05-09 03:15:00|13254.2|13252.2|13254.6|13252.6|13255|13253|13254.1|13252.1|44
1683602400000|2023-05-09 03:20:00|13254.7|13252.7|13256|13252.5|13256.1|13253.3|13254.3|13252.3|57
1683602700000|2023-05-09 03:25:00|13256.1|13252.6|13254.3|13250.8|13256.2|13252.7|13254.2|13250.7|66
1683603000000|2023-05-09 03:30:00|13254.2|13250.7|13252.8|13249.3|13254.2|13250.7|13252|13248.5|74
1683603300000|2023-05-09 03:35:00|13252.7|13249.2|13252.2|13248.7|13253.1|13249.6|13252.1|13248.6|59
1683603600000|2023-05-09 03:40:00|13252.1|13248.6|13252|13248.5|13252.2|13248.7|13251.1|13247.6|57
1683603900000|2023-05-09 03:45:00|13252.1|13248.6|13251|13247.5|13252.1|13249.1|13250.4|13247.5|58
1683604200000|2023-05-09 03:50:00|13250.9|13247.4|13249.1|13247.1|13251|13248.3|13249|13247|45
1683604500000|2023-05-09 03:55:00|13249.2|13247.2|13247.9|13244.4|13249.2|13247.2|13247.8|13244.3|69
1683604800000|2023-05-09 04:00:00|13247.8|13244.3|13244.9|13242.9|13247.9|13244.4|13244.3|13241.8|85
1683605100000|2023-05-09 04:05:00|13244.8|13242.8|13247.2|13245.2|13248.5|13245.4|13244.8|13242.8|71
1683605400000|2023-05-09 04:10:00|13247.3|13245.3|13248.2|13244.7|13248.4|13246|13247.3|13244.7|50
1683605700000|2023-05-09 04:15:00|13247.1|13243.6|13246.6|13243.1|13247.2|13243.7|13245.9|13242.4|74
1683606000000|2023-05-09 04:20:00|13246.5|13243|13247|13243.5|13248.7|13245.7|13246.2|13242.7|114
1683606300000|2023-05-09 04:25:00|13247.1|13243.6|13245.1|13241.6|13247.1|13243.6|13244.6|13241.5|92
1683606600000|2023-05-09 04:30:00|13245|13241.5|13244.3|13242.3|13245.3|13242.7|13244.2|13241.5|60
1683606900000|2023-05-09 04:35:00|13244.4|13242.4|13246|13244|13246.1|13244.1|13244.3|13241.6|118
1683607200000|2023-05-09 04:40:00|13245.9|13243.9|13246|13244|13248.8|13245.9|13245.3|13242.8|165
1683607500000|2023-05-09 04:45:00|13245.9|13243.9|13246.7|13244.7|13246.8|13244.8|13245.5|13243.5|110
1683607800000|2023-05-09 04:50:00|13246.6|13244.6|13248.3|13246.3|13248.3|13246.3|13246.6|13244.6|65
1683608100000|2023-05-09 04:55:00|13248.4|13246.4|13251|13249|13251|13249|13248.3|13246.3|77
1683608400000|2023-05-09 05:00:00|13250.9|13248.9|13250.2|13246.7|13251.2|13249|13249.4|13246.5|110
1683608700000|2023-05-09 05:05:00|13250.1|13246.6|13249.6|13246.1|13250.9|13248.1|13248.8|13245.7|118
1683609000000|2023-05-09 05:10:00|13249.7|13246.2|13249.2|13245.7|13251.6|13248.7|13248.6|13245.6|120
1683609300000|2023-05-09 05:15:00|13249.1|13245.6|13247.4|13243.9|13249.1|13245.6|13245.8|13243.2|127
1683609600000|2023-05-09 05:20:00|13247.3|13243.8|13246.1|13244.1|13247.5|13244.7|13245.8|13243.1|94
1683609900000|2023-05-09 05:25:00|13246.3|13244.3|13248.9|13246.9|13249|13247|13245.7|13243.7|96
1683610200000|2023-05-09 05:30:00|13248.8|13246.8|13249.4|13247.4|13250.4|13247.7|13248.4|13246|110
1683610500000|2023-05-09 05:35:00|13249.3|13247.3|13249|13247|13249.5|13247.5|13247.7|13245.7|108
1683610800000|2023-05-09 05:40:00|13248.9|13246.9|13250.5|13247|13250.6|13247.1|13248.6|13245.8|117
1683611100000|2023-05-09 05:45:00|13250.4|13246.9|13251.2|13247.7|13251.5|13248|13249.9|13246.6|99
1683611400000|2023-05-09 05:50:00|13251.3|13247.8|13250.5|13247|13251.5|13248|13250.4|13246.9|86
1683611700000|2023-05-09 05:55:00|13250.6|13247.1|13251.3|13249.3|13251.3|13249.3|13249.7|13246.4|115
1683612000000|2023-05-09 06:00:00|13251.4|13249.4|13252.8|13249.3|13254.4|13251.7|13251.3|13249.3|127
1683612300000|2023-05-09 06:05:00|13252.7|13249.2|13255.1|13251.6|13255.2|13252.4|13251.6|13248.1|125
1683612600000|2023-05-09 06:10:00|13255.2|13251.7|13253.4|13251.4|13255.2|13252.5|13251.7|13248.8|141
1683612900000|2023-05-09 06:15:00|13253.3|13251.3|13252.4|13250.4|13254.9|13252.6|13252.3|13249.9|148
1683613200000|2023-05-09 06:20:00|13253.1|13249.6|13252.2|13248.7|13253.5|13250.2|13251.3|13248.4|124
1683613500000|2023-05-09 06:25:00|13252.1|13248.6|13252.4|13250.4|13253.3|13250.5|13251.9|13248.4|79
1683613800000|2023-05-09 06:30:00|13252.5|13250.5|13251.6|13249.6|13253.2|13250.5|13251.4|13248.6|118
1683614100000|2023-05-09 06:35:00|13251.5|13249.5|13250.8|13248.8|13252.8|13250.3|13250.2|13248.2|62
1683614400000|2023-05-09 06:40:00|13250.7|13248.7|13250.2|13248.2|13250.8|13248.8|13250|13248|53
1683614700000|2023-05-09 06:45:00|13250.3|13248.3|13252.1|13250.1|13252.9|13250.9|13250.2|13248.2|107
1683615000000|2023-05-09 06:50:00|13252.2|13250.2|13250.8|13248.8|13254|13250.8|13250.8|13248.1|134
1683615300000|2023-05-09 06:55:00|13250.9|13248.9|13252.4|13250.4|13252.4|13250.4|13250.8|13248.8|87
1683615600000|2023-05-09 07:00:00|13252.1|13250.1|13251.9|13249.9|13253.2|13250.2|13251.8|13248.3|112
1683615900000|2023-05-09 07:05:00|13252|13250|13252.6|13250.6|13253.7|13251.7|13251.9|13249.9|120
1683616200000|2023-05-09 07:10:00|13252.5|13250.5|13251.4|13249.4|13253.2|13250.6|13250.7|13248.7|148
1683616500000|2023-05-09 07:15:00|13251.5|13249.5|13258.2|13254.7|13258.2|13255|13251.5|13249.5|149
1683616800000|2023-05-09 07:20:00|13258.3|13254.8|13261.2|13257.7|13261.3|13257.8|13258.3|13254.8|128
1683617100000|2023-05-09 07:25:00|13261.3|13257.8|13260.3|13256.8|13261.3|13258.3|13258.9|13256.2|115
1683617400000|2023-05-09 07:30:00|13260.4|13256.9|13261.2|13259.2|13261.5|13259.2|13259.9|13256.8|166
1683617700000|2023-05-09 07:35:00|13261.1|13259.1|13264.5|13262.5|13264.9|13262.9|13261.1|13259.1|124
1683618000000|2023-05-09 07:40:00|13264.6|13262.6|13261.7|13259.7|13264.6|13262.6|13261.6|13258.8|135
1683618300000|2023-05-09 07:45:00|13261.6|13259.6|13258.5|13256.5|13262|13260|13258.4|13255.8|114
1683618600000|2023-05-09 07:50:00|13258.6|13256.6|13258.3|13256.3|13258.6|13256.6|13258.2|13256.2|71
1683618900000|2023-05-09 07:55:00|13258.4|13256.4|13259.7|13257.7|13260.8|13257.9|13258.3|13256.3|134
1683619200000|2023-05-09 08:00:00|13259.8|13257.8|13257.7|13255.7|13260.5|13258.5|13257.4|13255.3|104
1683619500000|2023-05-09 08:05:00|13257.6|13255.6|13257.4|13253.9|13257.8|13255.8|13256.2|13253.8|115
1683619800000|2023-05-09 08:10:00|13257.5|13254|13260.6|13257.1|13260.7|13257.2|13257|13253.9|146
1683620100000|2023-05-09 08:15:00|13260.7|13257.2|13262.3|13258.8|13263.1|13260|13260.1|13256.6|151
1683620400000|2023-05-09 08:20:00|13262.4|13258.9|13262.6|13259.1|13262.7|13260.3|13261.7|13258.8|122
1683620700000|2023-05-09 08:25:00|13262.7|13259.2|13263.1|13259.6|13265|13262.4|13261|13258.6|139
1683621000000|2023-05-09 08:30:00|13263.2|13259.7|13262.4|13260.4|13263.2|13260.7|13262.1|13259.5|77
1683621300000|2023-05-09 08:35:00|13262.3|13260.3|13263.8|13260.3|13264.5|13261.4|13262.2|13259.8|143
1683621600000|2023-05-09 08:40:00|13263.1|13261.1|13265|13263|13267.6|13264.1|13262.8|13259.9|127
1683621900000|2023-05-09 08:45:00|13265.1|13263.1|13268.6|13265.1|13268.6|13265.1|13265|13263|128
1683622200000|2023-05-09 08:50:00|13268.5|13265|13268.6|13265.1|13270.7|13268.5|13267.6|13265|118
1683622500000|2023-05-09 08:55:00|13268.5|13265|13267.3|13265.3|13268.5|13265.9|13266.8|13264.8|116
1683622800000|2023-05-09 09:00:00|13267.2|13265.2|13265.9|13263.9|13267.4|13265.4|13265.7|13263.7|119
1683623100000|2023-05-09 09:05:00|13265.8|13263.8|13265.1|13263.1|13266|13264|13264.9|13262.9|52
1683623400000|2023-05-09 09:10:00|13265.2|13263.2|13265.4|13263.4|13265.5|13263.5|13265.1|13263.1|73
1683623700000|2023-05-09 09:15:00|13265.3|13263.3|13265.2|13263.2|13265.5|13263.5|13265.2|13263.2|119
1683624000000|2023-05-09 09:20:00|13265.3|13263.3|13266.3|13264.3|13266.4|13264.4|13264.2|13262.2|130
1683624300000|2023-05-09 09:25:00|13266.2|13264.2|13265|13261.5|13266.9|13264.5|13264.9|13261.4|152
1683624600000|2023-05-09 09:30:00|13264.9|13261.4|13264.4|13262.4|13265.2|13262.5|13264.1|13261.3|79
1683624900000|2023-05-09 09:35:00|13264.3|13262.3|13262.5|13260.5|13264.4|13262.4|13262.4|13260.4|111
1683625200000|2023-05-09 09:40:00|13262.4|13260.4|13263|13259.5|13263.1|13260.5|13262.1|13259.2|75
1683625500000|2023-05-09 09:45:00|13263.1|13259.6|13263|13259.5|13263.2|13260.5|13262.3|13259.4|65
1683625800000|2023-05-09 09:50:00|13262.9|13259.4|13263.2|13259.7|13263.4|13259.9|13262.9|13259.4|96
1683626100000|2023-05-09 09:55:00|13263.1|13259.6|13263|13261|13263.8|13261.2|13262|13259.4|105
1683626400000|2023-05-09 10:00:00|13262.9|13260.9|13262.8|13260.8|13265.8|13262.5|13262.8|13260.6|139
1683626700000|2023-05-09 10:05:00|13262.9|13260.9|13262.5|13260.5|13263.8|13261.8|13262.5|13260.5|104
1683627000000|2023-05-09 10:10:00|13262.6|13260.6|13263.3|13261.3|13264.1|13261.5|13262.5|13260|94
1683627300000|2023-05-09 10:15:00|13263.2|13261.2|13262.5|13260.5|13264.6|13261.6|13262|13259.3|98
1683627600000|2023-05-09 10:20:00|13262.4|13260.4|13261.9|13259.9|13262.9|13260.5|13261.9|13258.9|108
1683627900000|2023-05-09 10:25:00|13262|13260|13262.1|13260.1|13262.3|13260.3|13261.8|13259.8|83
1683628200000|2023-05-09 10:30:00|13262.2|13260.2|13262.6|13260.6|13263.1|13261.1|13262.1|13260.1|102
1683628500000|2023-05-09 10:35:00|13262.7|13260.7|13262.1|13260.1|13262.8|13260.8|13262.1|13260.1|56
1683628800000|2023-05-09 10:40:00|13262|13260|13261.7|13259.7|13262.3|13260.3|13261.6|13259.6|101
1683629100000|2023-05-09 10:45:00|13261.6|13259.6|13261.8|13259.8|13262.6|13259.9|13261.5|13258.9|81
1683629400000|2023-05-09 10:50:00|13261.9|13259.9|13261.3|13259.3|13262.6|13259.9|13261.2|13258.6|76
1683629700000|2023-05-09 10:55:00|13262|13258.5|13261.4|13259.4|13262.1|13259.4|13261|13258.2|56
1683630000000|2023-05-09 11:00:00|13261.3|13259.3|13262|13260|13262.1|13260.1|13260.8|13258.8|85
1683630300000|2023-05-09 11:05:00|13262.1|13260.1|13262.4|13260.4|13262.4|13260.4|13261.9|13259.9|84
1683630600000|2023-05-09 11:10:00|13262.5|13260.5|13262.5|13260.5|13262.7|13260.7|13262.3|13260.3|90
1683630900000|2023-05-09 11:15:00|13262.4|13260.4|13263.5|13261.5|13263.7|13261.7|13262.4|13260.4|54
1683631200000|2023-05-09 11:20:00|13263.4|13261.4|13264.3|13262.3|13264.9|13262.4|13263.2|13260.7|101
1683631500000|2023-05-09 11:25:00|13264.4|13262.4|13265.4|13263.4|13266.2|13263.4|13264.4|13262.4|70
1683631800000|2023-05-09 11:30:00|13265.3|13263.3|13269.8|13267.8|13269.9|13267.9|13265.3|13263.3|139
1683632100000|2023-05-09 11:35:00|13269.9|13267.9|13270.1|13268.1|13271.1|13269.1|13269.8|13267.8|119
1683632400000|2023-05-09 11:40:00|13270.2|13268.2|13270.2|13268.2|13271.6|13269.6|13268.8|13266.8|130
1683632700000|2023-05-09 11:45:00|13270.1|13268.1|13271|13269|13271.1|13269.1|13270.1|13268.1|99
1683633000000|2023-05-09 11:50:00|13270.9|13268.9|13271.4|13269.4|13272.1|13269.7|13270.7|13268|115
1683633300000|2023-05-09 11:55:00|13271.5|13269.5|13270.9|13268.9|13271.5|13269.5|13270.7|13268.7|111
1683633600000|2023-05-09 12:00:00|13270.8|13268.8|13270.4|13268.4|13270.8|13268.8|13269.2|13267.2|137
1683633900000|2023-05-09 12:05:00|13270.5|13268.5|13272.4|13270.4|13272.7|13270.7|13270.4|13268.4|128
1683634200000|2023-05-09 12:10:00|13272.3|13270.3|13269.9|13267.9|13272.7|13270.3|13269.9|13267.7|136
1683634500000|2023-05-09 12:15:00|13269.8|13267.8|13272.4|13268.9|13273|13269.5|13268.6|13265.6|209
1683634800000|2023-05-09 12:20:00|13272.5|13269|13271.3|13269.3|13273|13270.7|13271.3|13268.9|111
1683635100000|2023-05-09 12:25:00|13271.4|13269.4|13271.7|13269.7|13272.4|13270.4|13271.3|13269.3|113
1683635400000|2023-05-09 12:30:00|13271.6|13269.6|13273.2|13271.2|13273.9|13271.9|13271.5|13269.5|147
1683635700000|2023-05-09 12:35:00|13272.7|13270.7|13271.7|13269.7|13272.9|13270.9|13271.5|13269.5|160
1683636000000|2023-05-09 12:40:00|13271.6|13269.6|13273.3|13271.3|13273.4|13271.4|13269.9|13266.4|162
1683636300000|2023-05-09 12:45:00|13273.2|13271.2|13272.4|13270.4|13273.6|13271.5|13271.5|13268.2|165
1683636600000|2023-05-09 12:50:00|13272.3|13270.3|13277.1|13273.6|13277.2|13273.7|13272.3|13270.3|129
1683636900000|2023-05-09 12:55:00|13277|13273.5|13279.1|13277.1|13279.9|13277.2|13276.6|13273.3|154
1683637200000|2023-05-09 13:00:00|13279.2|13277.2|13279.5|13276|13281|13277.6|13277.9|13275.9|200
1683637500000|2023-05-09 13:05:00|13279.4|13275.9|13282.6|13280.6|13284.7|13281.8|13278.9|13275.4|235
1683637800000|2023-05-09 13:10:00|13282.7|13280.7|13284|13282|13285.4|13283.4|13282.7|13280.7|203
1683638100000|2023-05-09 13:15:00|13284.1|13282.1|13286.2|13282.7|13290.4|13286.9|13284|13282|179
1683638400000|2023-05-09 13:20:00|13286.1|13282.6|13286.2|13282.7|13287.3|13284|13284.9|13281.8|161
1683638700000|2023-05-09 13:25:00|13286.1|13282.6|13284.8|13281.3|13286.3|13283.3|13284.4|13280.9|178
1683639000000|2023-05-09 13:30:00|13284.7|13281.2|13284.8|13282.8|13285.6|13282.8|13284.3|13280.8|127
1683639300000|2023-05-09 13:35:00|13285.7|13282.2|13286.2|13282.7|13287.2|13283.7|13285.5|13282|168
1683639600000|2023-05-09 13:40:00|13286.1|13282.6|13280.8|13278.8|13286.2|13283.5|13279.6|13276.2|216
1683639900000|2023-05-09 13:45:00|13280.7|13278.7|13280.4|13278.4|13281.8|13279.8|13280.2|13277.8|146
1683640200000|2023-05-09 13:50:00|13280.3|13278.3|13279.2|13275.7|13282|13280|13279.1|13275.6|172
1683640500000|2023-05-09 13:55:00|13279.1|13275.6|13277.4|13273.9|13280.3|13278|13276.8|13273.8|176
1683640800000|2023-05-09 14:00:00|13276.6|13274.6|13279.3|13277.3|13280.4|13277.3|13276.4|13273.8|174
1683641100000|2023-05-09 14:05:00|13279.2|13277.2|13280|13276.5|13282|13278.5|13278.5|13275.4|217
1683641400000|2023-05-09 14:10:00|13279.9|13276.4|13280.3|13278.3|13282|13278.5|13279.6|13276.3|153
1683641700000|2023-05-09 14:15:00|13280.2|13278.2|13278.4|13276.4|13281.1|13278.7|13277.2|13273.7|162
1683642000000|2023-05-09 14:20:00|13278.3|13276.3|13277.8|13275.8|13279.8|13276.8|13277.3|13274.4|164
1683642300000|2023-05-09 14:25:00|13277.9|13275.9|13277.1|13273.6|13278.5|13276.5|13275.4|13273.4|173
1683642600000|2023-05-09 14:30:00|13276.9|13273.4|13276.7|13273.2|13280.3|13277.3|13276.2|13273.2|208
1683642900000|2023-05-09 14:35:00|13276.8|13273.3|13275.5|13272|13276.8|13273.6|13274.4|13271.7|175
1683643200000|2023-05-09 14:40:00|13275.6|13272.1|13275.2|13271.7|13276.2|13273.4|13274.5|13271.7|158
1683643500000|2023-05-09 14:45:00|13275.3|13271.8|13275.2|13273.2|13277.1|13273.6|13275|13271.8|154
1683643800000|2023-05-09 14:50:00|13275.3|13273.3|13275.3|13271.8|13275.5|13273.5|13274.5|13271.3|121
1683644100000|2023-05-09 14:55:00|13275.4|13271.9|13277.6|13275.6|13278.6|13275.6|13275.4|13271.9|131
1683644400000|2023-05-09 15:00:00|13277.5|13275.5|13280.4|13278.4|13280.5|13278.5|13277.2|13274.5|147
1683644700000|2023-05-09 15:05:00|13280.5|13278.5|13282.3|13278.8|13283.8|13281.2|13280.4|13278.3|131
1683645000000|2023-05-09 15:10:00|13282.2|13278.7|13283|13281|13283.1|13281.1|13281.6|13278.1|57
1683645300000|2023-05-09 15:15:00|13282.9|13280.9|13283.2|13279.7|13285.3|13282.5|13282.4|13279.4|87
1683645600000|2023-05-09 15:20:00|13282.4|13280.4|13282.5|13279|13283.9|13281.1|13280.6|13277.8|99
1683645900000|2023-05-09 15:25:00|13282.4|13278.9|13281.5|13279.5|13283.1|13280.8|13281.3|13278.6|80
1683646200000|2023-05-09 15:30:00|13281.7|13279.7|13282.8|13280.8|13282.8|13280.8|13281.7|13278.8|108
1683646500000|2023-05-09 15:35:00|13282.7|13280.7|13284.6|13281.1|13284.7|13282.7|13282.7|13280.6|133
1683646800000|2023-05-09 15:40:00|13284.5|13281|13282.7|13279.2|13284.6|13281.1|13282.5|13279.2|147
1683647100000|2023-05-09 15:45:00|13282.6|13279.1|13282.2|13278.7|13282.6|13279.6|13281.2|13277.9|110
1683647400000|2023-05-09 15:50:00|13282.1|13278.6|13281.1|13279.1|13282.1|13279.6|13280.9|13278.3|78
1683647700000|2023-05-09 15:55:00|13281.2|13279.2|13283.4|13281.4|13284.3|13281.6|13280.8|13278.8|99
1683648000000|2023-05-09 16:00:00|13283.5|13281.5|13285|13281.5|13286|13282.5|13283.5|13280.3|144
1683648300000|2023-05-09 16:05:00|13284.9|13281.4|13282.5|13279|13284.9|13281.4|13282.4|13278.9|111
1683648600000|2023-05-09 16:10:00|13282.6|13279.1|13281.2|13277.7|13283|13279.5|13281.2|13277.7|125
1683648900000|2023-05-09 16:15:00|13281.3|13277.8|13280.3|13278.3|13282|13279|13280.2|13277.3|205
1683649200000|2023-05-09 16:20:00|13280.4|13278.4|13280|13276.5|13280.8|13278.8|13279.1|13275.6|179
1683649500000|2023-05-09 16:25:00|13279.9|13276.4|13280.8|13277.3|13281.6|13278.1|13279.9|13276.4|101
1683649800000|2023-05-09 16:30:00|13280.7|13277.2|13281.9|13278.4|13281.9|13278.4|13279.7|13276.2|102
1683650100000|2023-05-09 16:35:00|13281.8|13278.3|13284.1|13280.6|13284.2|13280.7|13281.8|13278.3|86
1683650400000|2023-05-09 16:40:00|13284.2|13280.7|13282.8|13279.3|13284.2|13280.7|13282.7|13279.2|125
1683650700000|2023-05-09 16:45:00|13282.9|13279.4|13282.5|13279|13282.9|13279.4|13280.9|13277.9|108
1683651000000|2023-05-09 16:50:00|13282.6|13279.1|13282|13280|13283.5|13280|13281.9|13278.9|147
1683651300000|2023-05-09 16:55:00|13281.9|13279.9|13282.3|13278.8|13282.8|13279.9|13281.8|13278.3|108
1683651600000|2023-05-09 17:00:00|13282.4|13278.9|13280.1|13276.6|13283.1|13279.6|13279.7|13276.2|193
1683651900000|2023-05-09 17:05:00|13280|13276.5|13280.9|13277.4|13281.2|13278.5|13279.6|13276.5|114
1683652200000|2023-05-09 17:10:00|13281|13277.5|13281|13277.5|13281.1|13278.4|13280.1|13277.3|69
1683652500000|2023-05-09 17:15:00|13280.9|13277.4|13277.9|13274.4|13281.1|13277.6|13277.8|13274.3|156
1683652800000|2023-05-09 17:20:00|13277.8|13274.3|13277.3|13273.8|13277.8|13274.3|13276.3|13272.8|156
1683653100000|2023-05-09 17:25:00|13277.4|13273.9|13277.6|13275.6|13278.5|13275.7|13277|13273.5|129
1683653400000|2023-05-09 17:30:00|13277.5|13275.5|13278|13274.5|13278.6|13275.5|13277.4|13273.9|128
1683653700000|2023-05-09 17:35:00|13278.1|13274.6|13278.4|13274.9|13278.8|13275.3|13277.4|13273.9|128
1683654000000|2023-05-09 17:40:00|13278.5|13275|13279|13275.5|13279.2|13275.7|13278.4|13274.9|92
1683654300000|2023-05-09 17:45:00|13278.9|13275.4|13279.4|13277.4|13279.8|13277.8|13278.3|13275.4|86
1683654600000|2023-05-09 17:50:00|13279.5|13277.5|13278.6|13275.1|13280|13278|13278.2|13274.9|114
1683654900000|2023-05-09 17:55:00|13278.5|13275|13276.4|13272.9|13278.6|13275.1|13276.3|13272.8|142
1683655200000|2023-05-09 18:00:00|13276.3|13272.8|13275.9|13272.4|13276.4|13273.6|13274.8|13271.9|157
1683655500000|2023-05-09 18:05:00|13276|13272.5|13276.8|13273.3|13277.4|13273.9|13275.8|13272.3|134
1683655800000|2023-05-09 18:10:00|13276.7|13273.2|13276.9|13273.4|13277|13274.1|13276|13272.8|144
1683656100000|2023-05-09 18:15:00|13276.8|13273.3|13275.5|13272|13276.8|13273.3|13275.1|13271.6|158
1683656400000|2023-05-09 18:20:00|13275.4|13271.9|13273.3|13271.3|13275.5|13272|13273.1|13270.4|83
1683656700000|2023-05-09 18:25:00|13273.4|13271.4|13274.2|13270.7|13274.6|13271.4|13273.3|13270.5|69
1683657000000|2023-05-09 18:30:00|13274.1|13270.6|13273.8|13270.3|13274.4|13270.9|13273.2|13269.7|130
1683657300000|2023-05-09 18:35:00|13273.9|13270.4|13274.1|13270.6|13274.5|13271|13273.5|13270|178
1683657600000|2023-05-09 18:40:00|13274|13270.5|13274.7|13271.2|13274.9|13271.4|13273.7|13270.2|151
1683657900000|2023-05-09 18:45:00|13274.8|13271.3|13274.4|13270.9|13274.9|13271.4|13274.2|13270.7|145
1683658200000|2023-05-09 18:50:00|13274.6|13271.1|13276.4|13272.9|13276.8|13273.3|13274.5|13271|173
1683658500000|2023-05-09 18:55:00|13276.3|13272.8|13275.9|13272.4|13276.4|13272.9|13275.8|13272.3|141
1683658800000|2023-05-09 19:00:00|13276|13272.5|13276.2|13272.7|13276.9|13273.4|13275.7|13272.2|104
1683659100000|2023-05-09 19:05:00|13276.3|13272.8|13277.4|13273.9|13277.5|13274|13275.7|13272.2|116
1683659400000|2023-05-09 19:10:00|13277.2|13273.7|13276.5|13273|13277.6|13274.1|13276.1|13272.6|191
1683659700000|2023-05-09 19:15:00|13276.6|13273.1|13276|13272.5|13276.7|13273.2|13275.6|13272.1|180
1683660000000|2023-05-09 19:20:00|13275.9|13272.4|13276.2|13272.7|13276.3|13272.8|13275.5|13272|109
1683660300000|2023-05-09 19:25:00|13276.1|13272.6|13276.4|13272.9|13276.4|13272.9|13276|13272.5|84
1683660600000|2023-05-09 19:30:00|13276.3|13272.8|13276.2|13272.7|13276.4|13272.9|13275.9|13272.4|52
1683660900000|2023-05-09 19:35:00|13276.3|13272.8|13277.2|13273.7|13277.3|13273.8|13276.2|13272.7|63
1683661200000|2023-05-09 19:40:00|13277.3|13273.8|13277.3|13273.8|13277.4|13273.9|13277.1|13273.6|25
1683661500000|2023-05-09 19:45:00|13277.2|13273.7|13278.4|13274.9|13278.4|13274.9|13277.2|13273.7|65
1683661800000|2023-05-09 19:50:00|13278.6|13275.1|13278.2|13274.7|13278.6|13275.1|13277.9|13274.4|102
1683662100000|2023-05-09 19:55:00|13278.3|13274.8|13279.7|13276.2|13279.9|13276.4|13278|13274.5|96
1683662400000|2023-05-09 20:00:00|13279.8|13276.3|13277.6|13274.1|13279.8|13276.3|13277.1|13273.6|75
1683662700000|2023-05-09 20:05:00|13277.7|13274.2|13277.5|13274|13277.8|13274.3|13277.3|13273.8|33
1683663000000|2023-05-09 20:10:00|13277.4|13273.9|13276.8|13273.3|13277.6|13274.1|13276.6|13273.1|55
1683663300000|2023-05-09 20:15:00|13276.9|13273.4|13276.8|13273.3|13277|13273.5|13276.7|13273.2|44
1683663600000|2023-05-09 20:20:00|13276.9|13273.4|13276.2|13272.7|13277|13273.5|13276.2|13272.7|21
1683663900000|2023-05-09 20:25:00|13276.1|13272.6|13276.8|13273.3|13276.8|13273.3|13276.1|13272.6|40
1683664200000|2023-05-09 20:30:00|13276.9|13273.4|13276.9|13273.4|13277|13273.5|13276.8|13273.3|21
1683664500000|2023-05-09 20:35:00|13277|13273.5|13277.2|13273.7|13277.3|13273.8|13277|13273.5|35
1683664800000|2023-05-09 20:40:00|13277.3|13273.8|13277.5|13274|13277.6|13274.1|13277.3|13273.8|31
1683665100000|2023-05-09 20:45:00|13277.6|13274.1|13279.4|13275.9|13279.9|13276.1|13277.6|13274.1|68
1683665400000|2023-05-09 20:50:00|13279.5|13276|13276|13272.5|13279.8|13276.3|13276|13272.5|131
1683665700000|2023-05-09 20:55:00|13276.1|13272.6|13276.9|13270.8|13277.5|13273.6|13274.2|13270.2|142
1683666000000|2023-05-09 21:00:00|13277.6|13270.6|13279.3|13270.6|13279.4|13270.7|13277.2|13269.7|26
1683666300000|2023-05-09 21:05:00|13279.7|13270.4|13280.4|13269.6|13280.6|13270.6|13279.1|13269.4|20
1683666600000|2023-05-09 21:10:00|13280.1|13269.7|13279.1|13270.5|13280.1|13270.5|13279.1|13269.7|7
1683666900000|2023-05-09 21:15:00|13279.3|13270.6|13279.1|13269.5|13285.8|13271.3|13277.3|13268.9|57
1683667200000|2023-05-09 21:20:00|13278.7|13269.6|13276.7|13270.1|13282.4|13270.5|13276.6|13269.1|39
1683667500000|2023-05-09 21:25:00|13277.6|13269.3|13276.6|13270.3|13277.6|13270.3|13276.5|13269.3|5
1683667800000|2023-05-09 21:30:00|13276.5|13269.6|13276.5|13270.1|13277.3|13270.2|13276.3|13269.6|24
1683668100000|2023-05-09 21:35:00|13276.6|13269.5|13276.4|13270.3|13277.2|13270.3|13276.4|13269.5|24
1683668400000|2023-05-09 21:40:00|13276.3|13270.4|13276.7|13270.2|13276.8|13270.4|13276.3|13269.7|6
1683668700000|2023-05-09 21:45:00|13276.9|13270.1|13276.7|13270.3|13276.9|13270.3|13276.7|13270.1|13
1683669000000|2023-05-09 21:50:00|13276.8|13270.7|13278|13270.7|13281.7|13271.3|13276.4|13269.5|58
1683669300000|2023-05-09 21:55:00|13277.9|13271.3|13286|13274.8|13286.9|13275.1|13276.4|13270.6|41
1683669600000|2023-05-09 22:00:00|13285.9|13274.9|13278.8|13274.5|13286|13276.1|13278.2|13272.5|225
1683669900000|2023-05-09 22:05:00|13278.5|13274.8|13276.6|13272.2|13279|13275|13275.9|13272.1|104
1683670200000|2023-05-09 22:10:00|13276.2|13272.3|13275|13271.5|13276.8|13272.8|13274.8|13270.8|139
1683670500000|2023-05-09 22:15:00|13275.1|13271.4|13275|13271.4|13275.8|13271.7|13274.9|13270.8|83
1683670800000|2023-05-09 22:20:00|13275.5|13271.3|13274.1|13270.5|13275.5|13271.5|13274.1|13270.5|53
1683671100000|2023-05-09 22:25:00|13274|13270.6|13273.7|13270.2|13274.9|13271.3|13273.4|13269.9|71
1683671400000|2023-05-09 22:30:00|13273.8|13270.3|13273.1|13269.6|13273.9|13270.4|13273.1|13269.6|35
1683671700000|2023-05-09 22:35:00|13273.2|13269.7|13272.7|13269.2|13273.2|13269.7|13272.5|13269|22
1683672000000|2023-05-09 22:40:00|13272.8|13269.3|13272.9|13269.4|13273.2|13269.7|13272.3|13268.8|50
1683672300000|2023-05-09 22:45:00|13272.8|13269.3|13272.8|13269.3|13272.9|13269.4|13272.6|13269.1|24
1683672600000|2023-05-09 22:50:00|13272.9|13269.4|13272.8|13269.3|13272.9|13269.4|13272.7|13269.2|20
1683672900000|2023-05-09 22:55:00|13272.7|13269.2|13272.9|13269.4|13273|13269.5|13272.7|13269.2|25
1683673200000|2023-05-09 23:00:00|13272.8|13269.3|13272.8|13269.3|13272.9|13269.4|13272.6|13269.1|21
1683673500000|2023-05-09 23:05:00|13272.7|13269.2|13272.7|13269.2|13272.9|13269.4|13272.7|13269.2|8
1683673800000|2023-05-09 23:10:00|13272.8|13269.3|13272.6|13269.1|13272.9|13269.4|13272.5|13269|29
1683674100000|2023-05-09 23:15:00|13272.5|13269|13271.4|13267.9|13272.5|13269.7|13271.4|13267.9|37
1683674400000|2023-05-09 23:20:00|13271.5|13268|13271|13267.5|13271.5|13268|13271|13267.5|33
1683674700000|2023-05-09 23:25:00|13270.2|13268.2|13270.7|13267.2|13271.5|13268.3|13270.2|13267.1|26
1683675000000|2023-05-09 23:30:00|13270.8|13267.3|13270.6|13267.1|13270.8|13267.3|13270.4|13266.9|55
1683675300000|2023-05-09 23:35:00|13270.7|13267.2|13272.3|13268.8|13272.6|13269.1|13270.6|13267.1|44
1683675600000|2023-05-09 23:40:00|13272.2|13268.7|13273.5|13270|13273.6|13270.1|13272.2|13268.7|50
1683675900000|2023-05-09 23:45:00|13273.4|13269.9|13273.2|13269.7|13273.6|13270.1|13272.6|13269.1|79
1683676200000|2023-05-09 23:50:00|13273.1|13269.6|13273|13269.5|13273.2|13269.7|13272.8|13269.3|34
1683676500000|2023-05-09 23:55:00|13273.1|13269.6|13273.8|13270.3|13273.8|13270.3|13272.3|13269.4|56
1683676800000|2023-05-10 00:00:00|13273.7|13270.2|13271.9|13268.4|13273.7|13270.2|13271.3|13267.8|177
1683677100000|2023-05-10 00:05:00|13271.8|13268.3|13268.4|13266.4|13272|13268.5|13268.2|13265.5|108
1683677400000|2023-05-10 00:10:00|13268.3|13266.3|13268.7|13265.2|13269.1|13266.4|13268.2|13264.7|46
1683677700000|2023-05-10 00:15:00|13267.9|13265.9|13267.9|13264.4|13268.9|13266.5|13267.8|13264.4|36
1683678000000|2023-05-10 00:20:00|13267.8|13264.3|13267.2|13263.7|13267.8|13264.3|13267|13263.5|81
1683678300000|2023-05-10 00:25:00|13267.3|13263.8|13268.6|13265.1|13268.6|13265.1|13267.1|13263.6|119
1683678600000|2023-05-10 00:30:00|13268.5|13265|13267.6|13264.1|13268.7|13265.2|13267.5|13264|107
1683678900000|2023-05-10 00:35:00|13267.5|13264|13267.7|13264.2|13268.6|13265.1|13267.4|13263.9|114
1683679200000|2023-05-10 00:40:00|13267.8|13264.3|13267.7|13264.2|13268.4|13264.9|13267.5|13264|104
1683679500000|2023-05-10 00:45:00|13267.6|13264.1|13267.8|13264.3|13268.8|13265.9|13267.5|13264|69
1683679800000|2023-05-10 00:50:00|13267.9|13264.4|13267.3|13265.3|13267.9|13265.3|13266.2|13263.4|121
1683680100000|2023-05-10 00:55:00|13267.2|13265.2|13267.8|13264.3|13268.9|13265.5|13266.4|13263.7|132
1683680400000|2023-05-10 01:00:00|13267.9|13264.4|13265.5|13262|13267.9|13264.8|13264.7|13262|119
1683680700000|2023-05-10 01:05:00|13265.4|13261.9|13265.3|13261.8|13266|13262.5|13265|13261.5|105
1683681000000|2023-05-10 01:10:00|13265.2|13261.7|13265.9|13262.4|13266.8|13263.3|13265.2|13261.7|114
1683681300000|2023-05-10 01:15:00|13266.2|13262.7|13265.7|13262.2|13266.9|13264.2|13265.5|13262|128
1683681600000|2023-05-10 01:20:00|13265.8|13262.3|13264.7|13262.7|13266.1|13263|13264.6|13261.9|82
1683681900000|2023-05-10 01:25:00|13264.6|13262.6|13265.9|13263.9|13266.4|13264.4|13264.5|13262.5|116
1683682200000|2023-05-10 01:30:00|13265.8|13263.8|13270.5|13267|13270.7|13268.5|13265.4|13263.4|169
1683682500000|2023-05-10 01:35:00|13270.6|13267.1|13268.8|13265.3|13270.6|13267.6|13268|13264.5|182
1683682800000|2023-05-10 01:40:00|13268.7|13265.2|13269.8|13266.3|13270|13266.5|13268.6|13265.1|103
1683683100000|2023-05-10 01:45:00|13269.7|13266.2|13268.3|13266.3|13269.8|13267|13268|13265|82
1683683400000|2023-05-10 01:50:00|13268.2|13266.2|13269.8|13266.3|13270.6|13268|13267.4|13264.5|148
1683683700000|2023-05-10 01:55:00|13269.1|13267.1|13272.5|13269|13273.5|13270|13269.1|13267.1|164
1683684000000|2023-05-10 02:00:00|13272.4|13268.9|13269|13267|13272.5|13269.1|13269|13266.4|110
1683684300000|2023-05-10 02:05:00|13269.1|13267.1|13271.1|13267.6|13271.1|13268.4|13268.7|13266.7|75
1683684600000|2023-05-10 02:10:00|13271.2|13267.7|13273.7|13270.2|13274.9|13271.4|13269.9|13267.2|135
1683684900000|2023-05-10 02:15:00|13273.8|13270.3|13273.5|13270|13275|13271.5|13273|13269.5|147
1683685200000|2023-05-10 02:20:00|13273.4|13269.9|13272|13270|13273.8|13271.1|13271.9|13269.2|91
1683685500000|2023-05-10 02:25:00|13272.1|13270.1|13271.7|13268.2|13272.1|13270.1|13270.3|13266.8|101
1683685800000|2023-05-10 02:30:00|13271.8|13268.3|13270.9|13268.9|13271.8|13268.9|13270.1|13267.5|85
1683686100000|2023-05-10 02:35:00|13270.8|13268.8|13271.5|13269.5|13272.6|13269.9|13270.8|13268.8|58
1683686400000|2023-05-10 02:40:00|13271.4|13269.4|13272.1|13268.6|13272.2|13270.2|13271|13268.1|115
1683686700000|2023-05-10 02:45:00|13272.2|13268.7|13273.1|13269.6|13274.2|13270.7|13272.1|13268.6|96
1683687000000|2023-05-10 02:50:00|13273.2|13269.7|13272.4|13270.4|13273.5|13270.5|13272.1|13269.5|42
1683687300000|2023-05-10 02:55:00|13272.3|13270.3|13272.2|13270.2|13273.1|13271.1|13271.6|13269.6|108
1683687600000|2023-05-10 03:00:00|13272.1|13270.1|13271.5|13269.5|13272.2|13270.2|13270.3|13268.3|75
1683687900000|2023-05-10 03:05:00|13271.6|13269.6|13272.9|13270.9|13273|13271|13270.9|13268.9|78
1683688200000|2023-05-10 03:10:00|13272.8|13270.8|13271.3|13269.3|13272.8|13270.8|13271.1|13268.3|57
1683688500000|2023-05-10 03:15:00|13271.2|13269.2|13272.5|13269|13272.5|13269.8|13270.6|13268|114
1683688800000|2023-05-10 03:20:00|13272.6|13269.1|13269.5|13266|13272.6|13269.1|13269.2|13265.7|75
1683689100000|2023-05-10 03:25:00|13269.4|13265.9|13268.7|13265.2|13270.1|13267|13267.5|13265.2|65
1683689400000|2023-05-10 03:30:00|13268.8|13265.3|13268.7|13266.7|13269.5|13267.5|13268|13264.5|96
1683689700000|2023-05-10 03:35:00|13268.8|13266.8|13270.6|13267.1|13270.6|13267.9|13268.7|13266|99
1683690000000|2023-05-10 03:40:00|13270.5|13267|13269.1|13265.6|13270.6|13267.3|13269|13265.5|64
1683690300000|2023-05-10 03:45:00|13269.2|13265.7|13268.3|13266.3|13269.3|13266.3|13268.3|13265.4|56
1683690600000|2023-05-10 03:50:00|13268.1|13266.1|13266.6|13263.1|13269.7|13266.7|13266.3|13262.9|80
1683690900000|2023-05-10 03:55:00|13266.5|13263|13266.6|13263.1|13267.2|13263.7|13265.9|13262.4|119
1683691200000|2023-05-10 04:00:00|13266.5|13263|13266.7|13263.2|13266.8|13263.3|13266.3|13262.8|106
1683691500000|2023-05-10 04:05:00|13266.8|13263.3|13267.1|13263.6|13267.2|13263.7|13266.7|13263.2|68
1683691800000|2023-05-10 04:10:00|13267|13263.5|13266.6|13263.1|13267.1|13263.6|13266.2|13262.7|174
1683692100000|2023-05-10 04:15:00|13266.5|13263|13266.5|13263|13267.1|13263.6|13266.4|13262.9|98
1683692400000|2023-05-10 04:20:00|13266.6|13263.1|13267|13263.5|13267.1|13263.6|13266.3|13262.8|103
1683692700000|2023-05-10 04:25:00|13267.1|13263.6|13267.3|13263.8|13267.7|13264.2|13266.6|13263.1|70
1683693000000|2023-05-10 04:30:00|13267.4|13263.9|13266.4|13264.4|13267.4|13264.5|13266.3|13263.2|62
1683693300000|2023-05-10 04:35:00|13266.5|13264.5|13269.6|13266.1|13269.8|13266.3|13266.4|13263.6|76
1683693600000|2023-05-10 04:40:00|13269.7|13266.2|13269.4|13265.9|13269.7|13266.2|13269.3|13265.8|68
1683693900000|2023-05-10 04:45:00|13269.5|13266|13269.7|13266.2|13270.2|13266.7|13269.3|13265.8|78
1683694200000|2023-05-10 04:50:00|13269.6|13266.1|13268.9|13266.9|13270.1|13267.5|13268.8|13265.9|60
1683694500000|2023-05-10 04:55:00|13269|13267|13269.2|13267.2|13269.4|13267.4|13268.2|13266.2|51
1683694800000|2023-05-10 05:00:00|13269.3|13267.3|13268.4|13266.4|13270.5|13268.5|13268.1|13265.4|128
1683695100000|2023-05-10 05:05:00|13268.5|13266.5|13270.9|13268.9|13271.1|13269.1|13268.4|13266.4|76
1683695400000|2023-05-10 05:10:00|13270.8|13268.8|13271.6|13268.1|13272.3|13268.9|13270.6|13267.5|117
1683695700000|2023-05-10 05:15:00|13271.7|13268.2|13271.7|13268.2|13272.2|13269.1|13270.9|13268|76
1683696000000|2023-05-10 05:20:00|13271.6|13268.1|13272.2|13270.2|13273|13270.4|13270.8|13267.6|89
1683696300000|2023-05-10 05:25:00|13272.3|13270.3|13273.6|13271.6|13273.8|13271.8|13271.7|13269.7|66
1683696600000|2023-05-10 05:30:00|13273.5|13271.5|13273.7|13271.7|13274.3|13271.8|13272.8|13270.4|94
1683696900000|2023-05-10 05:35:00|13273.8|13271.8|13276.8|13274.8|13277.6|13275.6|13273.8|13271.8|146
1683697200000|2023-05-10 05:40:00|13276.9|13274.9|13277.3|13273.8|13279.9|13276.7|13276.8|13273.7|180
1683697500000|2023-05-10 05:45:00|13277.2|13273.7|13275.8|13273.8|13277.5|13274.3|13274.3|13271.7|166
1683697800000|2023-05-10 05:50:00|13275.7|13273.7|13274.7|13271.2|13276.2|13273.8|13273.2|13270.8|142
1683698100000|2023-05-10 05:55:00|13274.6|13271.1|13273.1|13271.1|13274.6|13271.2|13273|13270.2|69
1683698400000|2023-05-10 06:00:00|13273.2|13271.2|13272.6|13269.1|13274.1|13271.3|13271|13268|118
1683698700000|2023-05-10 06:05:00|13272.7|13269.2|13276.1|13272.6|13276.6|13273.1|13272.6|13269.1|168
1683699000000|2023-05-10 06:10:00|13276|13272.5|13273|13271|13276.1|13272.6|13272.5|13270.5|125
1683699300000|2023-05-10 06:15:00|13273.1|13271.1|13277.4|13273.9|13277.4|13273.9|13273|13270.2|158
1683699600000|2023-05-10 06:20:00|13277.5|13274|13276.7|13274.7|13278.5|13276.5|13276.7|13273.7|141
1683699900000|2023-05-10 06:25:00|13276.8|13274.8|13279.3|13277.3|13279.5|13277.5|13275.3|13272.8|177
1683700200000|2023-05-10 06:30:00|13279.2|13277.2|13277.4|13275.4|13280.4|13277.3|13277.3|13275.3|70
1683700500000|2023-05-10 06:35:00|13277.3|13275.3|13276.5|13274.5|13277.5|13275.5|13276.2|13274.2|106
1683700800000|2023-05-10 06:40:00|13276.6|13274.6|13275.5|13272|13276.9|13274.9|13274.2|13271.3|116
1683701100000|2023-05-10 06:45:00|13275.6|13272.1|13274.9|13271.4|13275.6|13272.9|13273.4|13271|115
1683701400000|2023-05-10 06:50:00|13275.3|13271.8|13275.1|13273.1|13276.1|13273.2|13275|13271.7|152
1683701700000|2023-05-10 06:55:00|13275.2|13273.2|13275.5|13273.5|13277.4|13274.7|13275.1|13272.6|102
1683702000000|2023-05-10 07:00:00|13275.6|13273.6|13275.6|13272.1|13276.1|13274.1|13274.6|13271.7|191
1683702300000|2023-05-10 07:05:00|13275.5|13272|13274.6|13272.6|13275.6|13272.7|13273.8|13270.6|131
1683702600000|2023-05-10 07:10:00|13276.1|13272.9|13275|13271.5|13276.7|13274.7|13274.5|13271.4|98
1683702900000|2023-05-10 07:15:00|13274.9|13271.4|13272|13268.5|13274.9|13272|13271.1|13267.6|152
1683703200000|2023-05-10 07:20:00|13272.1|13268.6|13273.7|13270.2|13273.9|13271.3|13272.1|13268.6|86
1683703500000|2023-05-10 07:25:00|13273.8|13270.3|13273.2|13269.7|13274.2|13270.9|13272.3|13269.6|120
1683703800000|2023-05-10 07:30:00|13273.1|13269.6|13269.2|13265.7|13273.1|13269.6|13268.6|13265.1|168
1683704100000|2023-05-10 07:35:00|13269.3|13265.8|13272.8|13269.3|13273.1|13269.6|13267.9|13265.1|175
1683704400000|2023-05-10 07:40:00|13272.7|13269.2|13272.1|13268.6|13272.8|13270|13271.5|13268.5|121
1683704700000|2023-05-10 07:45:00|13272.2|13268.7|13272.4|13270.4|13272.6|13270.6|13271.4|13268.5|78
1683705000000|2023-05-10 07:50:00|13272.5|13270.5|13274.7|13272.7|13275.4|13272.8|13272.4|13270.4|80
1683705300000|2023-05-10 07:55:00|13274.8|13272.8|13276.4|13272.9|13278.8|13276.2|13274.8|13272.4|217
1683705600000|2023-05-10 08:00:00|13276.3|13272.8|13280|13278|13281.8|13278.3|13276.3|13272.8|272
1683705900000|2023-05-10 08:05:00|13280.1|13278.1|13277.6|13275.6|13281.4|13279.4|13277.6|13275.6|201
1683706200000|2023-05-10 08:10:00|13277.5|13275.5|13276.5|13274.5|13279.4|13275.9|13276.4|13273.8|172
1683706500000|2023-05-10 08:15:00|13277.2|13273.7|13275|13271.5|13277.3|13274.3|13274.5|13271.5|175
1683706800000|2023-05-10 08:20:00|13274.9|13271.4|13273.9|13270.4|13276.1|13273.1|13273.6|13270.1|174
1683707100000|2023-05-10 08:25:00|13274|13270.5|13274.8|13271.3|13274.9|13271.4|13271.9|13269.1|201
1683707400000|2023-05-10 08:30:00|13274.9|13271.4|13277.9|13275.9|13279.5|13276.3|13274.7|13271.2|154
1683707700000|2023-05-10 08:35:00|13278.1|13276.1|13278.2|13276.2|13278.7|13276.2|13277.7|13274.9|110
1683708000000|2023-05-10 08:40:00|13278.3|13276.3|13282.5|13280.5|13282.7|13280.7|13278.3|13276.3|91
1683708300000|2023-05-10 08:45:00|13282.6|13280.6|13282.4|13278.9|13282.7|13280.7|13280.7|13278.7|85
1683708600000|2023-05-10 08:50:00|13282.3|13278.8|13282|13278.5|13282.9|13280|13281.1|13278.1|177
1683708900000|2023-05-10 08:55:00|13281.9|13278.4|13283.5|13281.5|13284.4|13281.6|13281.7|13278.2|148
1683709200000|2023-05-10 09:00:00|13283.4|13281.4|13281.8|13278.3|13283.7|13281.6|13281.8|13278.3|98
1683709500000|2023-05-10 09:05:00|13281.7|13278.2|13281.7|13279.7|13282.4|13279.8|13280.9|13278.2|104
1683709800000|2023-05-10 09:10:00|13281.6|13279.6|13282.5|13280.5|13283.8|13281.8|13281.5|13279.5|125
1683710100000|2023-05-10 09:15:00|13282.3|13280.3|13281.6|13279.6|13282.3|13280.3|13280.8|13278.8|146
1683710400000|2023-05-10 09:20:00|13281.5|13279.5|13281.5|13279.5|13282|13280|13281|13279|98
1683710700000|2023-05-10 09:25:00|13281.6|13279.6|13279.1|13277.1|13281.6|13279.6|13279.1|13277.1|99
1683711000000|2023-05-10 09:30:00|13279.2|13277.2|13278.3|13276.3|13279.2|13277.2|13277.5|13275.5|104
1683711300000|2023-05-10 09:35:00|13278.2|13276.2|13277.9|13275.9|13279.7|13277|13277.9|13275.8|131
1683711600000|2023-05-10 09:40:00|13277.7|13275.7|13277.7|13275.7|13278.2|13276.2|13277.5|13275.5|117
1683711900000|2023-05-10 09:45:00|13277.8|13275.8|13277.5|13275.5|13278.6|13276.4|13277.3|13274.9|86
1683712200000|2023-05-10 09:50:00|13277.4|13275.4|13278|13276|13278.9|13276.3|13276.5|13274.5|99
1683712500000|2023-05-10 09:55:00|13278.1|13276.1|13278.1|13276.1|13278.3|13276.3|13277.9|13275.9|65
1683712800000|2023-05-10 10:00:00|13278.2|13276.2|13276.6|13274.6|13278.2|13276.2|13276.3|13274.3|126
1683713100000|2023-05-10 10:05:00|13276.5|13274.5|13274.5|13272.5|13276.5|13274.5|13274.3|13272.3|130
1683713400000|2023-05-10 10:10:00|13274.6|13272.6|13274.7|13272.7|13276.2|13273.5|13274.5|13272.5|103
1683713700000|2023-05-10 10:15:00|13274.8|13272.8|13275.5|13273.5|13275.8|13273.8|13274.7|13272.7|105
1683714000000|2023-05-10 10:20:00|13275.6|13273.6|13275.7|13273.7|13275.7|13273.7|13275.1|13273.1|85
1683714300000|2023-05-10 10:25:00|13275.6|13273.6|13275.8|13273.8|13276.2|13274.2|13275.6|13273.6|106
1683714600000|2023-05-10 10:30:00|13275.9|13273.9|13278.8|13275.3|13278.8|13276.2|13275.9|13273.9|111
1683714900000|2023-05-10 10:35:00|13278.9|13275.4|13277.8|13274.3|13279.6|13276.8|13277.3|13274.3|132
1683715200000|2023-05-10 10:40:00|13277.7|13274.2|13276.7|13274.7|13277.7|13275.4|13276.3|13273.8|93
1683715500000|2023-05-10 10:45:00|13276.6|13274.6|13278.2|13276.2|13279.6|13276.7|13276.6|13274.4|136
1683715800000|2023-05-10 10:50:00|13278.3|13276.3|13279.4|13277.4|13280.1|13277.4|13278.1|13276.1|94
1683716100000|2023-05-10 10:55:00|13279.5|13277.5|13278.3|13276.3|13279.5|13277.5|13278|13275.4|76
1683716400000|2023-05-10 11:00:00|13278.2|13276.2|13280|13278|13281.1|13278.3|13277.7|13275|109
1683716700000|2023-05-10 11:05:00|13280.1|13278.1|13281.1|13277.6|13281.3|13278.6|13279.8|13277|114
1683717000000|2023-05-10 11:10:00|13281.2|13277.7|13278.7|13276.7|13281.4|13277.9|13278.2|13276.2|109
1683717300000|2023-05-10 11:15:00|13278.6|13276.6|13279.4|13277.4|13280.7|13277.6|13278.3|13276.3|98
1683717600000|2023-05-10 11:20:00|13279.3|13277.3|13278.3|13276.3|13280.7|13277.4|13278.2|13276.2|73
1683717900000|2023-05-10 11:25:00|13278.2|13276.2|13277.7|13275.7|13278.4|13276.4|13277.6|13275.6|74
1683718200000|2023-05-10 11:30:00|13277.8|13275.8|13280.5|13277|13281|13277.5|13277.4|13275.4|98
1683718500000|2023-05-10 11:35:00|13280.4|13276.9|13279.5|13277.5|13280.7|13278.5|13279.3|13276.6|90
1683718800000|2023-05-10 11:40:00|13279.4|13277.4|13277.7|13275.7|13280|13277.5|13277.2|13274.4|125
1683719100000|2023-05-10 11:45:00|13277.8|13275.8|13278.9|13276.9|13279|13277|13277.6|13275.6|76
1683719400000|2023-05-10 11:50:00|13279|13277|13281.4|13277.9|13282.5|13279.1|13279|13277|98
1683719700000|2023-05-10 11:55:00|13281.3|13277.8|13279.5|13277.5|13281.3|13277.8|13277.9|13275.6|128
1683720000000|2023-05-10 12:00:00|13279.6|13277.6|13280.4|13278.4|13281.5|13279.5|13279.5|13277.5|117
1683720300000|2023-05-10 12:05:00|13280.2|13278.2|13280.3|13278.3|13281.6|13278.5|13279|13276.7|122
1683720600000|2023-05-10 12:10:00|13280.4|13278.4|13281.1|13279.1|13282.1|13279.2|13280.3|13278.2|68
1683720900000|2023-05-10 12:15:00|13281.2|13279.2|13282.4|13278.9|13282.4|13279.2|13280.2|13277.1|89
1683721200000|2023-05-10 12:20:00|13282.3|13278.8|13283.8|13281.8|13286|13282.5|13281.5|13278.7|210
1683721500000|2023-05-10 12:25:00|13283.9|13281.9|13287.3|13271.3|13291.5|13284.1|13282.9|13270.3|324
1683721800000|2023-05-10 12:30:00|13286.9|13270.9|13256.5|13253|13287.2|13271.2|13247.4|13244.1|721
1683722100000|2023-05-10 12:35:00|13256.4|13252.9|13251.9|13248.4|13256.5|13253|13248.9|13245.4|510
1683722400000|2023-05-10 12:40:00|13252|13248.5|13242.5|13239|13252.3|13248.8|13240.2|13236.7|427
1683722700000|2023-05-10 12:45:00|13242.4|13238.9|13238.1|13234.6|13245.4|13241.9|13237.5|13234.5|398
1683723000000|2023-05-10 12:50:00|13238|13234.5|13232.4|13228.9|13238.1|13234.6|13231.1|13227.6|424
1683723300000|2023-05-10 12:55:00|13232.5|13229|13230.1|13228.1|13232.7|13229.6|13228.5|13225|280
1683723600000|2023-05-10 13:00:00|13230|13228|13232.1|13228.6|13232.8|13229.3|13228.4|13225.1|283
1683723900000|2023-05-10 13:05:00|13232.2|13228.7|13240.7|13238.7|13241.4|13238.8|13232.2|13228.7|341
1683724200000|2023-05-10 13:10:00|13240.6|13238.6|13235.8|13233.8|13241.4|13238.7|13235.3|13233.1|305
1683724500000|2023-05-10 13:15:00|13235.9|13233.9|13242|13238.5|13244.4|13242.4|13235.8|13233.8|296
1683724800000|2023-05-10 13:20:00|13241.9|13238.4|13246.7|13243.2|13247.3|13243.8|13240.5|13237|302
1683725100000|2023-05-10 13:25:00|13246.8|13243.3|13249|13245.5|13250.1|13246.6|13246.7|13243.2|259
1683725400000|2023-05-10 13:30:00|13249.1|13245.6|13249.4|13245.9|13249.8|13246.3|13247.1|13243.6|255
1683725700000|2023-05-10 13:35:00|13249.6|13246.1|13252.1|13248.6|13252.4|13248.9|13246.6|13243.6|309
1683726000000|2023-05-10 13:40:00|13252.2|13248.7|13257|13253.5|13259.7|13257.1|13251.7|13248.7|379
1683726300000|2023-05-10 13:45:00|13256.8|13253.3|13253.3|13251.3|13256.8|13253.3|13250|13246.5|316
1683726600000|2023-05-10 13:50:00|13253.4|13251.4|13252.2|13250.2|13253.9|13251.9|13251.7|13249.7|286
1683726900000|2023-05-10 13:55:00|13252.1|13250.1|13248.2|13244.7|13253.5|13250.8|13246.9|13243.4|230
1683727200000|2023-05-10 14:00:00|13248.1|13244.6|13245.6|13243.6|13250.1|13246.9|13245.6|13242.1|294
1683727500000|2023-05-10 14:05:00|13245.7|13243.7|13247.8|13245.8|13248|13245.9|13242.2|13238.7|291
1683727800000|2023-05-10 14:10:00|13247.9|13245.9|13250.7|13248.7|13252|13248.8|13247.9|13245.1|235
1683728100000|2023-05-10 14:15:00|13251.5|13248|13248.2|13244.7|13253.2|13250.2|13240.6|13237.1|430
1683728400000|2023-05-10 14:20:00|13248.1|13244.6|13249.1|13245.6|13250.2|13246.8|13245.2|13242.5|296
1683728700000|2023-05-10 14:25:00|13249|13245.5|13251.7|13248.2|13251.8|13248.3|13245.7|13242.7|248
1683729000000|2023-05-10 14:30:00|13251.6|13248.1|13253.5|13250|13255.2|13252.1|13251.1|13248|246
1683729300000|2023-05-10 14:35:00|13253.7|13250.2|13259.5|13256|13259.7|13256.2|13253.5|13250|298
1683729600000|2023-05-10 14:40:00|13259.4|13255.9|13263.8|13261.8|13263.8|13261.8|13257.3|13253.8|279
1683729900000|2023-05-10 14:45:00|13263.7|13261.7|13266|13264|13268|13264.5|13263.7|13261.6|306
1683730200000|2023-05-10 14:50:00|13266.1|13264.1|13271.2|13267.7|13272.8|13269.3|13266|13264|265
1683730500000|2023-05-10 14:55:00|13271.1|13267.6|13270.8|13267.3|13271.8|13269.8|13267.6|13264.8|284
1683730800000|2023-05-10 15:00:00|13270.7|13267.2|13266.6|13263.1|13270.7|13267.2|13264.8|13261.3|275
1683731100000|2023-05-10 15:05:00|13266.7|13263.2|13263.9|13260.4|13266.8|13263.3|13261.8|13258.8|200
1683731400000|2023-05-10 15:10:00|13263.8|13260.3|13266.6|13263.1|13267.3|13263.8|13263.5|13260|229
1683731700000|2023-05-10 15:15:00|13266.5|13263|13263|13259.5|13266.7|13263.2|13262.7|13259.2|168
1683732000000|2023-05-10 15:20:00|13262.9|13259.4|13264.4|13260.9|13264.9|13261.8|13261.7|13258.8|138
1683732300000|2023-05-10 15:25:00|13264.5|13261|13264.1|13262.1|13264.6|13262.2|13262.7|13260.2|136
1683732600000|2023-05-10 15:30:00|13264.2|13262.2|13265.9|13262.4|13268.5|13265|13264.2|13261.6|181
1683732900000|2023-05-10 15:35:00|13265.8|13262.3|13267.1|13263.6|13267.1|13263.6|13264.9|13261.7|137
1683733200000|2023-05-10 15:40:00|13267.2|13263.7|13266.6|13264.6|13267.3|13264.7|13265.5|13262.3|117
1683733500000|2023-05-10 15:45:00|13266.5|13264.5|13266.8|13264.8|13267.4|13265.4|13265.4|13263.4|104
1683733800000|2023-05-10 15:50:00|13266.7|13264.7|13269.6|13267.6|13270.5|13267.8|13266.5|13264.5|145
1683734100000|2023-05-10 15:55:00|13269.7|13267.7|13270.5|13268.5|13270.9|13268.5|13269.7|13266.8|127
1683734400000|2023-05-10 16:00:00|13270.6|13268.6|13269.3|13265.8|13271.2|13268.8|13269.3|13265.8|149
1683734700000|2023-05-10 16:05:00|13269.2|13265.7|13271.2|13267.7|13271.4|13267.9|13269.1|13265.6|194
1683735000000|2023-05-10 16:10:00|13271.1|13267.6|13267.8|13264.3|13271.7|13268.2|13267.5|13264|178
1683735300000|2023-05-10 16:15:00|13267.7|13264.2|13266.9|13263.4|13269.3|13265.8|13266.9|13263.4|135
1683735600000|2023-05-10 16:20:00|13267|13263.5|13265.5|13262|13267.4|13263.9|13265.4|13261.9|113
1683735900000|2023-05-10 16:25:00|13265.4|13261.9|13264.5|13261|13266.1|13262.6|13264.3|13260.8|165
1683736200000|2023-05-10 16:30:00|13264.4|13260.9|13264.1|13260.6|13265.8|13262.3|13264|13260.5|106
1683736500000|2023-05-10 16:35:00|13264.2|13260.7|13264.1|13260.6|13264.9|13261.4|13263.5|13260|112
1683736800000|2023-05-10 16:40:00|13264.2|13260.7|13264.2|13262.2|13264.2|13262.2|13262.3|13258.8|140
1683737100000|2023-05-10 16:45:00|13264.1|13262.1|13265|13261.5|13265.2|13262.3|13262.9|13260.6|149
1683737400000|2023-05-10 16:50:00|13264.9|13261.4|13265|13261.5|13266|13262.5|13263.5|13260|167
1683737700000|2023-05-10 16:55:00|13265.1|13261.6|13266.2|13262.7|13266.6|13263.3|13264.9|13261.4|114
1683738000000|2023-05-10 17:00:00|13266.3|13262.8|13267.5|13264|13268.7|13265.2|13265.9|13262.4|140
1683738300000|2023-05-10 17:05:00|13267.4|13263.9|13266|13262.5|13267.9|13264.4|13265.7|13262.2|130
1683738600000|2023-05-10 17:10:00|13266.1|13262.6|13266.4|13262.9|13266.8|13263.3|13266|13262.5|115
1683738900000|2023-05-10 17:15:00|13266.5|13263|13265.2|13261.7|13267.2|13263.7|13265.2|13261.7|164
1683739200000|2023-05-10 17:20:00|13265.3|13261.8|13265.9|13262.4|13266.3|13262.8|13265.3|13261.8|131
1683739500000|2023-05-10 17:25:00|13266|13262.5|13270.6|13267.1|13271.9|13268.4|13265.9|13262.4|164
1683739800000|2023-05-10 17:30:00|13270.8|13267.3|13271.6|13268.1|13272.4|13268.9|13270.4|13266.9|155
1683740100000|2023-05-10 17:35:00|13271.7|13268.2|13274.7|13271.2|13274.8|13271.3|13271.3|13267.8|185
1683740400000|2023-05-10 17:40:00|13274.8|13271.3|13272.2|13268.7|13275|13271.5|13272|13268.5|185
1683740700000|2023-05-10 17:45:00|13272.3|13268.8|13270.3|13266.8|13273.3|13269.8|13270.2|13266.7|243
1683741000000|2023-05-10 17:50:00|13270.2|13266.7|13269.4|13265.9|13271|13267.5|13268.5|13265|185
1683741300000|2023-05-10 17:55:00|13269.3|13265.8|13268.7|13265.2|13269.3|13265.8|13267.4|13263.9|148
1683741600000|2023-05-10 18:00:00|13268.6|13265.1|13267.1|13263.6|13268.8|13265.3|13266.9|13263.4|95
1683741900000|2023-05-10 18:05:00|13267|13263.5|13266.9|13263.4|13267.3|13263.8|13266.8|13263.3|143
1683742200000|2023-05-10 18:10:00|13266.8|13263.3|13264.7|13261.2|13266.9|13263.4|13264.7|13261.2|118
1683742500000|2023-05-10 18:15:00|13264.8|13261.3|13261.7|13258.2|13264.8|13261.3|13261.7|13258.2|146
1683742800000|2023-05-10 18:20:00|13261.6|13258.1|13263.8|13260.3|13264|13260.5|13260.9|13257.4|135
1683743100000|2023-05-10 18:25:00|13263.7|13260.2|13263.4|13259.9|13264.8|13261.3|13262.6|13259.1|148
1683743400000|2023-05-10 18:30:00|13263.3|13259.8|13261.5|13258|13263.3|13259.8|13261.3|13257.8|135
1683743700000|2023-05-10 18:35:00|13261.4|13257.9|13258.8|13255.3|13261.5|13258|13258.8|13255.3|87
1683744000000|2023-05-10 18:40:00|13258.9|13255.4|13256.6|13253.1|13258.9|13255.4|13256.2|13252.7|159
1683744300000|2023-05-10 18:45:00|13256.7|13253.2|13256.9|13253.4|13257.4|13253.9|13254.4|13250.9|172
1683744600000|2023-05-10 18:50:00|13256.8|13253.3|13257.8|13254.3|13258|13254.5|13256.8|13253.3|111
1683744900000|2023-05-10 18:55:00|13257.7|13254.2|13258.7|13255.2|13259|13256|13257|13254.2|163
1683745200000|2023-05-10 19:00:00|13258.8|13255.3|13257.7|13254.2|13259.7|13256.2|13257.7|13254.2|140
1683745500000|2023-05-10 19:05:00|13257.6|13254.1|13257.7|13254.2|13257.7|13254.2|13256.8|13253.3|99
1683745800000|2023-05-10 19:10:00|13257.6|13254.1|13256.1|13252.6|13257.7|13254.2|13254.6|13251.1|180
1683746100000|2023-05-10 19:15:00|13256.2|13252.7|13254.5|13251|13256.2|13252.7|13254.5|13251|135
1683746400000|2023-05-10 19:20:00|13254.6|13251.1|13252.8|13249.3|13254.6|13251.1|13252.5|13249|76
1683746700000|2023-05-10 19:25:00|13252.7|13249.2|13252.2|13248.7|13252.9|13249.4|13252.1|13248.6|127
1683747000000|2023-05-10 19:30:00|13252.3|13248.8|13250.6|13247.1|13252.9|13249.4|13250.4|13246.9|83
1683747300000|2023-05-10 19:35:00|13250.5|13247|13250.2|13246.7|13250.6|13247.8|13249.6|13246.7|94
1683747600000|2023-05-10 19:40:00|13250.3|13246.8|13250.9|13247.4|13251|13247.5|13250.2|13246.7|113
1683747900000|2023-05-10 19:45:00|13251|13247.5|13250.6|13247.1|13251.2|13247.7|13250.3|13246.8|93
1683748200000|2023-05-10 19:50:00|13250.8|13247.3|13251.9|13248.4|13252.3|13248.8|13250.5|13247|137
1683748500000|2023-05-10 19:55:00|13251.8|13248.3|13250.7|13247.2|13252|13248.5|13250.6|13247.1|86
1683748800000|2023-05-10 20:00:00|13250.8|13247.3|13250.3|13246.8|13250.8|13247.3|13250.1|13246.6|34
1683749100000|2023-05-10 20:05:00|13250.2|13246.7|13250.4|13246.9|13250.5|13247.4|13249.3|13246.6|20
1683749400000|2023-05-10 20:10:00|13250.5|13247|13250.8|13247.3|13250.9|13247.4|13250.4|13246.9|43
1683749700000|2023-05-10 20:15:00|13250.9|13247.4|13250.7|13247.2|13250.9|13247.4|13250.7|13247.2|47
1683750000000|2023-05-10 20:20:00|13250.6|13247.1|13250.7|13247.2|13250.7|13247.2|13250.6|13247.1|60
1683750300000|2023-05-10 20:25:00|13250.8|13247.3|13250.7|13247.2|13250.8|13247.3|13250.6|13247.1|32
1683750600000|2023-05-10 20:30:00|13250.6|13247.1|13250.6|13247.1|13250.8|13247.9|13249.8|13247|24
1683750900000|2023-05-10 20:35:00|13250.7|13247.2|13250.6|13247.1|13250.7|13247.2|13250.6|13247.1|2
1683751200000|2023-05-10 20:40:00|13250.7|13247.2|13250.9|13247.4|13250.9|13247.4|13250.6|13247.1|20
1683751500000|2023-05-10 20:45:00|13250.8|13247.3|13250.9|13247.4|13251|13247.5|13250.8|13247.3|11
1683751800000|2023-05-10 20:50:00|13250.8|13247.3|13250.8|13247.3|13251.1|13247.6|13250.6|13247.1|40
1683752100000|2023-05-10 20:55:00|13250.9|13247.4|13253.7|13245.9|13253.7|13247.6|13250.8|13245.1|68
1683752400000|2023-05-10 21:00:00|13254|13246.1|13254.8|13245.8|13255.4|13246.3|13253.7|13245.3|19
1683752700000|2023-05-10 21:05:00|13260|13245.9|13259.2|13246.9|13260.4|13247.5|13257.6|13245|40
1683753000000|2023-05-10 21:10:00|13259.1|13246.8|13259.1|13246.8|13259.1|13247.7|13257.9|13246.8|7
1683753300000|2023-05-10 21:15:00|13259.5|13247.1|13257.3|13246.4|13259.6|13247.2|13257.2|13246.1|32
1683753600000|2023-05-10 21:20:00|13257.5|13246.2|13255.8|13248|13257.5|13248|13255.8|13246.2|8
1683753900000|2023-05-10 21:25:00|13255.7|13248.1|13255.2|13246.3|13258.3|13248.1|13254.8|13244.9|61
1683754200000|2023-05-10 21:30:00|13255.3|13246.4|13254.7|13246.5|13255.6|13246.7|13254.6|13246.1|50
1683754500000|2023-05-10 21:35:00|13254.8|13246.6|13256.5|13246.5|13258|13247.2|13254.6|13245.3|50
1683754800000|2023-05-10 21:40:00|13256.8|13246.9|13256.4|13246.7|13258|13247.7|13254.2|13245.1|102
1683755100000|2023-05-10 21:45:00|13256.5|13246.5|13256.6|13245.2|13257.4|13246.6|13255.8|13244.5|165
1683755400000|2023-05-10 21:50:00|13256.2|13246|13254.5|13246.2|13256.5|13246.5|13254.4|13244.6|136
1683755700000|2023-05-10 21:55:00|13254.7|13246.3|13253.8|13247.1|13255.9|13247.5|13253.8|13246|86
1683756000000|2023-05-10 22:00:00|13253.9|13247.2|13250.7|13246.6|13255.3|13248|13250.3|13246.3|102
1683756300000|2023-05-10 22:05:00|13250.6|13246.7|13250.6|13247.1|13250.9|13247.3|13250.5|13246.7|51
1683756600000|2023-05-10 22:10:00|13250.5|13247|13252.3|13248.3|13252.3|13248.7|13250.5|13246.8|70
1683756900000|2023-05-10 22:15:00|13252.4|13248.2|13251.5|13248|13252.6|13248.7|13251.5|13247.9|25
1683757200000|2023-05-10 22:20:00|13251.4|13247.9|13251.1|13247.6|13251.5|13248|13251|13247.5|35
1683757500000|2023-05-10 22:25:00|13251|13247.5|13250.9|13247.4|13251.1|13247.6|13250.8|13247.3|28
1683757800000|2023-05-10 22:30:00|13251|13247.5|13251.9|13248.4|13251.9|13248.4|13250.6|13247.1|41
1683758100000|2023-05-10 22:35:00|13251.8|13248.3|13250.7|13247.2|13251.9|13248.4|13250|13247.2|30
1683758400000|2023-05-10 22:40:00|13250.6|13247.1|13251|13247.5|13251.1|13247.6|13250.5|13247|23
1683758700000|2023-05-10 22:45:00|13251.1|13247.6|13250.4|13246.9|13251.2|13247.7|13250.4|13246.9|47
1683759000000|2023-05-10 22:50:00|13250.5|13247|13249.6|13246.1|13250.5|13247|13249.2|13245.7|33
1683759300000|2023-05-10 22:55:00|13249.4|13245.9|13249|13245.5|13249.5|13246|13248.7|13245.2|35
1683759600000|2023-05-10 23:00:00|13248.9|13245.4|13248.6|13245.1|13249.1|13245.6|13248.1|13244.6|40
1683759900000|2023-05-10 23:05:00|13248.5|13245|13248.5|13245|13248.8|13245.3|13248.3|13244.8|59
1683760200000|2023-05-10 23:10:00|13248.4|13244.9|13248.4|13244.9|13248.8|13245.3|13248.4|13244.9|37
1683760500000|2023-05-10 23:15:00|13248.5|13245|13248.2|13244.7|13248.5|13245|13248|13244.5|39
1683760800000|2023-05-10 23:20:00|13248.1|13244.6|13248.1|13244.6|13248.2|13245.4|13247.2|13244.5|18
1683761100000|2023-05-10 23:25:00|13248.2|13244.7|13247.4|13243.9|13248.2|13244.7|13247.1|13243.6|45
1683761400000|2023-05-10 23:30:00|13247.3|13243.8|13247.2|13243.7|13247.7|13244.2|13247.1|13243.6|43
1683761700000|2023-05-10 23:35:00|13247.3|13243.8|13248.7|13245.2|13249|13245.5|13247.2|13243.7|44
1683762000000|2023-05-10 23:40:00|13248.8|13245.3|13248.7|13245.2|13249.6|13246.1|13248.6|13245.1|38
1683762300000|2023-05-10 23:45:00|13248.8|13245.3|13248.5|13245|13249|13245.5|13248.3|13244.8|55
1683762600000|2023-05-10 23:50:00|13248.4|13244.9|13247.4|13243.9|13248.6|13245.4|13247.3|13243.9|49
1683762900000|2023-05-10 23:55:00|13247.3|13243.8|13248.5|13245|13248.7|13245.2|13246.6|13243.8|63
1683763200000|2023-05-11 00:00:00|13248.4|13244.9|13246.4|13242.9|13248.6|13245.1|13246|13242.5|104
1683763500000|2023-05-11 00:05:00|13246.3|13242.8|13246|13242.5|13246.4|13243.4|13245.1|13242.4|56
1683763800000|2023-05-11 00:10:00|13245.9|13242.4|13246|13242.5|13246.1|13243|13244.2|13241.4|60
1683764100000|2023-05-11 00:15:00|13245.9|13242.4|13243.2|13239.7|13246.1|13242.6|13242.3|13239.6|80
1683764400000|2023-05-11 00:20:00|13243.1|13239.6|13241.3|13239.3|13243.2|13240.4|13241.2|13239.2|72
1683764700000|2023-05-11 00:25:00|13241.4|13239.4|13242.7|13240.7|13243.2|13240.8|13240.4|13238.4|68
1683765000000|2023-05-11 00:30:00|13242.8|13240.8|13244.1|13242.1|13245.1|13242.5|13242.6|13240.6|89
1683765300000|2023-05-11 00:35:00|13244.7|13241.2|13244.4|13240.9|13244.9|13241.8|13242.7|13239.2|120
1683765600000|2023-05-11 00:40:00|13244.3|13240.8|13244.7|13241.2|13245.2|13241.7|13244.3|13240.8|77
1683765900000|2023-05-11 00:45:00|13244.8|13241.3|13244.5|13241|13245.2|13241.7|13244.2|13240.7|103
1683766200000|2023-05-11 00:50:00|13244.4|13240.9|13241|13237.5|13244.6|13241.8|13240.9|13237.4|141
1683766500000|2023-05-11 00:55:00|13240.9|13237.4|13240.3|13236.8|13241.7|13238.4|13240.1|13236.8|117
1683766800000|2023-05-11 01:00:00|13240.4|13236.9|13241|13239|13242|13239.1|13239.4|13236.7|147
1683767100000|2023-05-11 01:05:00|13241.1|13239.1|13241.2|13237.7|13241.9|13239.1|13239.4|13236.9|135
1683767400000|2023-05-11 01:10:00|13241.3|13237.8|13240.3|13236.8|13242.2|13239.3|13240.1|13236.8|102
1683767700000|2023-05-11 01:15:00|13240.4|13236.9|13239.2|13235.7|13240.8|13237.3|13236.4|13232.9|159
1683768000000|2023-05-11 01:20:00|13239.1|13235.6|13239.6|13237.6|13240.7|13238.7|13238.2|13235.6|186
1683768300000|2023-05-11 01:25:00|13239.7|13237.7|13241.6|13238.1|13241.8|13238.3|13239.7|13237.2|65
1683768600000|2023-05-11 01:30:00|13241.5|13238|13245|13243|13247.6|13244.7|13241.4|13237.9|224
1683768900000|2023-05-11 01:35:00|13245.1|13243.1|13246.2|13244.2|13248.6|13245.1|13245.1|13241.9|191
1683769200000|2023-05-11 01:40:00|13246.1|13244.1|13248.3|13244.8|13248.5|13245.8|13245.5|13242.7|222
1683769500000|2023-05-11 01:45:00|13248.1|13244.6|13250.1|13248.1|13251.5|13248.6|13246.3|13243.2|174
1683769800000|2023-05-11 01:50:00|13250.2|13248.2|13252.5|13250.5|13252.6|13250.6|13247.5|13244.1|188
1683770100000|2023-05-11 01:55:00|13253.3|13249.8|13252.5|13249|13253.5|13250.6|13248.7|13245.2|209
1683770400000|2023-05-11 02:00:00|13252.4|13248.9|13252.5|13250.5|13252.6|13250.6|13251|13247.7|113
1683770700000|2023-05-11 02:05:00|13252.4|13250.4|13258.6|13255.1|13259.4|13256.4|13252.4|13250.4|171
1683771000000|2023-05-11 02:10:00|13258.5|13255|13257.9|13255.9|13259.7|13257.7|13257.7|13255|224
1683771300000|2023-05-11 02:15:00|13258|13256|13258.4|13256.4|13260.3|13257.1|13258|13255|157
1683771600000|2023-05-11 02:20:00|13258.3|13256.3|13255.4|13251.9|13259.6|13256.6|13255.1|13251.6|132
1683771900000|2023-05-11 02:25:00|13255.3|13251.8|13259.3|13257.3|13259.5|13257.5|13254.7|13251.8|98
1683772200000|2023-05-11 02:30:00|13259.4|13257.4|13257.5|13255.5|13260.2|13257.5|13256.4|13254.4|159
1683772500000|2023-05-11 02:35:00|13257.4|13255.4|13256.2|13254.2|13258.6|13256.6|13256|13254|93
1683772800000|2023-05-11 02:40:00|13256.1|13254.1|13257.6|13255.6|13258.3|13256.3|13256.1|13253.2|94
1683773100000|2023-05-11 02:45:00|13257.5|13255.5|13256.8|13254.8|13258.1|13256.1|13256.5|13254.5|88
1683773400000|2023-05-11 02:50:00|13256.9|13254.9|13258.6|13256.6|13260.1|13257.7|13256.8|13254.6|144
1683773700000|2023-05-11 02:55:00|13258.7|13256.7|13258|13256|13258.7|13256.7|13257.3|13254.7|122
1683774000000|2023-05-11 03:00:00|13257.9|13255.9|13256.5|13254.5|13258|13256|13256.4|13254.4|98
1683774300000|2023-05-11 03:05:00|13256.4|13254.4|13254.3|13252.3|13257.1|13254.4|13254.1|13251.4|100
1683774600000|2023-05-11 03:10:00|13254.2|13252.2|13255.5|13253.5|13257.5|13254.1|13254.2|13252.2|114
1683774900000|2023-05-11 03:15:00|13255.4|13253.4|13256.7|13253.2|13257.6|13255.1|13255.4|13253.1|130
1683775200000|2023-05-11 03:20:00|13256.6|13253.1|13254.1|13250.6|13256.7|13253.2|13254.1|13250.6|111
1683775500000|2023-05-11 03:25:00|13254|13250.5|13254.7|13251.2|13255|13251.5|13254|13250.5|98
1683775800000|2023-05-11 03:30:00|13254.6|13251.1|13254.6|13252.6|13256|13252.6|13254.1|13250.6|115
1683776100000|2023-05-11 03:35:00|13254.5|13252.5|13256.5|13254.5|13256.5|13254.5|13254.4|13252.4|50
1683776400000|2023-05-11 03:40:00|13256.4|13254.4|13256.5|13254.5|13257.1|13254.6|13255.5|13253.5|38
1683776700000|2023-05-11 03:45:00|13256.6|13254.6|13256.6|13254.6|13256.7|13254.7|13256.4|13254.4|74
1683777000000|2023-05-11 03:50:00|13256.5|13254.5|13256.5|13254.5|13257.3|13255.3|13256.5|13254.5|51
1683777300000|2023-05-11 03:55:00|13256.6|13254.6|13257.9|13255.9|13258.2|13256.2|13256.5|13254.5|74
1683777600000|2023-05-11 04:00:00|13257.8|13255.8|13258.3|13256.3|13258.7|13256.7|13257.7|13255.7|56
1683777900000|2023-05-11 04:05:00|13258.2|13256.2|13259.4|13257.4|13259.4|13257.4|13257.9|13255.3|84
1683778200000|2023-05-11 04:10:00|13259.3|13257.3|13259.4|13257.4|13259.6|13257.6|13258.8|13256.8|83
1683778500000|2023-05-11 04:15:00|13259.3|13257.3|13259.3|13257.3|13260.1|13257.4|13259.2|13256.5|48
1683778800000|2023-05-11 04:20:00|13259.2|13257.2|13259.1|13257.1|13260|13257.6|13258.7|13256.4|57
1683779100000|2023-05-11 04:25:00|13259.2|13257.2|13260.3|13256.8|13260.4|13257.6|13259.1|13256.5|73
1683779400000|2023-05-11 04:30:00|13260.4|13256.9|13260.6|13258.6|13261.5|13258.8|13260.3|13256.9|47
1683779700000|2023-05-11 04:35:00|13260.7|13258.7|13260.9|13257.4|13260.9|13258.8|13259.8|13257.3|65
1683780000000|2023-05-11 04:40:00|13260.8|13257.3|13259.6|13256.1|13260.9|13257.4|13259.5|13256|44
1683780300000|2023-05-11 04:45:00|13257.9|13255.9|13256.8|13253.3|13259.3|13255.9|13256.2|13253.3|140
1683780600000|2023-05-11 04:50:00|13256.7|13253.2|13256.3|13254.3|13256.9|13254.4|13255.9|13253.1|85
1683780900000|2023-05-11 04:55:00|13256.2|13254.2|13256.9|13254.9|13257.6|13255.6|13256.2|13254.2|73
1683781200000|2023-05-11 05:00:00|13257|13255|13256.8|13254.8|13257.8|13255.8|13256.6|13254.6|101
1683781500000|2023-05-11 05:05:00|13256.7|13254.7|13254.6|13252.6|13256.8|13254.8|13254.5|13252.5|96
1683781800000|2023-05-11 05:10:00|13254.7|13252.7|13255|13253|13255.9|13253.9|13254.5|13252.5|152
1683782100000|2023-05-11 05:15:00|13255.1|13253.1|13253.7|13251.7|13255.7|13253.7|13253.6|13251.6|98
1683782400000|2023-05-11 05:20:00|13253.6|13251.6|13254.4|13252.4|13254.6|13252.6|13253.5|13251.5|54
1683782700000|2023-05-11 05:25:00|13254.3|13252.3|13254.7|13252.7|13255.8|13253.8|13254.3|13252.3|73
1683783000000|2023-05-11 05:30:00|13254.8|13252.8|13255.3|13253.3|13255.7|13253.7|13254.4|13252.4|66
1683783300000|2023-05-11 05:35:00|13255.5|13253.5|13253.6|13251.6|13256.4|13253.9|13253.5|13251.5|91
1683783600000|2023-05-11 05:40:00|13253.7|13251.7|13254.3|13252.3|13254.4|13252.4|13253.4|13251.4|77
1683783900000|2023-05-11 05:45:00|13254.2|13252.2|13253|13251|13255.1|13252.6|13252.6|13250.6|106
1683784200000|2023-05-11 05:50:00|13252.9|13250.9|13255.4|13251.9|13255.4|13251.9|13252.7|13249.9|124
1683784500000|2023-05-11 05:55:00|13255.5|13252|13257.1|13253.6|13257.9|13255|13255.3|13251.8|105
1683784800000|2023-05-11 06:00:00|13257|13253.5|13258.5|13255|13259.1|13256.2|13256.2|13252.7|146
1683785100000|2023-05-11 06:05:00|13258.6|13255.1|13260.1|13258.1|13261.5|13258.2|13258.6|13255.1|147
1683785400000|2023-05-11 06:10:00|13260.2|13258.2|13261|13257.5|13261.8|13259.3|13260.2|13257.3|105
1683785700000|2023-05-11 06:15:00|13261.1|13257.6|13261.8|13259.8|13262.8|13260|13261|13257.5|105
1683786000000|2023-05-11 06:20:00|13261.7|13259.7|13264.3|13260.8|13264.6|13261.1|13260.5|13257.7|132
1683786300000|2023-05-11 06:25:00|13264.2|13260.7|13263.5|13260|13264.7|13261.2|13261.9|13258.4|168
1683786600000|2023-05-11 06:30:00|13263.4|13259.9|13271.1|13267.6|13272.7|13269.2|13263.4|13259.9|238
1683786900000|2023-05-11 06:35:00|13271|13267.5|13274.2|13270.7|13274.7|13271.2|13270.2|13266.7|192
1683787200000|2023-05-11 06:40:00|13274.1|13270.6|13271.3|13267.8|13274.1|13270.6|13270.4|13267.6|166
1683787500000|2023-05-11 06:45:00|13271.2|13267.7|13272.6|13270.6|13272.6|13270.6|13269.4|13267.4|153
1683787800000|2023-05-11 06:50:00|13272.5|13270.5|13278|13274.5|13279.5|13276.5|13272.4|13269.9|186
1683788100000|2023-05-11 06:55:00|13277.9|13274.4|13281.6|13278.1|13282.5|13279|13276.6|13273.1|275
1683788400000|2023-05-11 07:00:00|13281.5|13278|13280.1|13278.1|13281.5|13278.5|13278.4|13275.5|281
1683788700000|2023-05-11 07:05:00|13279.9|13277.9|13283.6|13281.6|13283.8|13281.8|13279.8|13277.8|145
1683789000000|2023-05-11 07:10:00|13283.5|13281.5|13279|13275.5|13283.5|13281.5|13278.1|13274.8|234
1683789300000|2023-05-11 07:15:00|13278.9|13275.4|13280.8|13278.8|13281.1|13279.1|13278.6|13275.4|182
1683789600000|2023-05-11 07:20:00|13280.7|13278.7|13283.5|13280|13283.8|13280.7|13280|13277.1|124
1683789900000|2023-05-11 07:25:00|13283.6|13280.1|13282.7|13280.7|13284.3|13282.3|13281.6|13279.6|159
1683790200000|2023-05-11 07:30:00|13282.8|13280.8|13280.6|13278.6|13284.2|13281.2|13280.6|13278.6|208
1683790500000|2023-05-11 07:35:00|13280.5|13278.5|13279.6|13277.6|13280.6|13278.6|13279.4|13277.4|101
1683790800000|2023-05-11 07:40:00|13279.5|13277.5|13279.5|13277.5|13281.2|13278.5|13279.2|13276.9|142
1683791100000|2023-05-11 07:45:00|13279.6|13277.6|13279.5|13277.5|13279.6|13277.6|13279.4|13277.4|66
1683791400000|2023-05-11 07:50:00|13279.6|13277.6|13280.7|13278.7|13280.9|13278.9|13278.6|13276.6|113
1683791700000|2023-05-11 07:55:00|13280.6|13278.6|13283.6|13281.6|13284.3|13281.7|13280.5|13278|144
1683792000000|2023-05-11 08:00:00|13283.5|13281.5|13288.7|13286.7|13289.4|13286.8|13281.3|13279.3|212
1683792300000|2023-05-11 08:05:00|13288.6|13286.6|13284.2|13280.7|13288.9|13286.9|13284|13280.5|208
1683792600000|2023-05-11 08:10:00|13284.3|13280.8|13288.6|13285.1|13288.8|13285.3|13284.3|13280.8|230
1683792900000|2023-05-11 08:15:00|13288.7|13285.2|13291.4|13287.9|13291.7|13288.2|13288.6|13285.1|152
1683793200000|2023-05-11 08:20:00|13291.5|13288|13292.3|13290.3|13296.5|13293.5|13291.5|13288|184
1683793500000|2023-05-11 08:25:00|13292.4|13290.4|13289.3|13287.3|13292.4|13290.4|13289.3|13287|134
1683793800000|2023-05-11 08:30:00|13289.4|13287.4|13289.5|13287.5|13291|13287.9|13289.2|13286.4|135
1683794100000|2023-05-11 08:35:00|13289.6|13287.6|13292.3|13288.8|13293.6|13290.6|13289.4|13287.2|159
1683794400000|2023-05-11 08:40:00|13292.2|13288.7|13289.9|13287.9|13292.3|13289.4|13289.9|13287.3|145
1683794700000|2023-05-11 08:45:00|13290|13288|13288.5|13286.5|13290.8|13288.1|13288.4|13285.5|132
1683795000000|2023-05-11 08:50:00|13288.4|13286.4|13288.8|13286.8|13290|13287.2|13288.4|13286|100
1683795300000|2023-05-11 08:55:00|13288.9|13286.9|13288.4|13284.9|13290.1|13288.1|13288.1|13284.6|132
1683795600000|2023-05-11 09:00:00|13288.3|13284.8|13285.5|13283.5|13288.3|13285.2|13284.9|13282.9|125
1683795900000|2023-05-11 09:05:00|13285.4|13283.4|13287.7|13285.7|13288.6|13286.1|13285.1|13283.1|142
1683796200000|2023-05-11 09:10:00|13287.6|13285.6|13287.4|13285.4|13289.8|13287.3|13286.6|13283.8|166
1683796500000|2023-05-11 09:15:00|13287.1|13285.1|13288.2|13286.2|13288.6|13286.6|13287.1|13285.1|113
1683796800000|2023-05-11 09:20:00|13288.3|13286.3|13285.5|13283.5|13288.3|13286.3|13285.3|13283.3|106
1683797100000|2023-05-11 09:25:00|13285.4|13283.4|13284.7|13282.7|13285.9|13283.9|13284.4|13282.4|102
1683797400000|2023-05-11 09:30:00|13284.6|13282.6|13284.4|13282.4|13285.2|13283.2|13284.2|13282.2|116
1683797700000|2023-05-11 09:35:00|13284.5|13282.5|13283.1|13281.1|13285.2|13282.5|13283|13280.4|101
1683798000000|2023-05-11 09:40:00|13283|13281|13284.3|13282.3|13284.3|13282.3|13282.4|13280.4|102
1683798300000|2023-05-11 09:45:00|13284.2|13282.2|13283.8|13281.8|13285.2|13283.2|13283|13280.3|149
1683798600000|2023-05-11 09:50:00|13283.9|13281.9|13282.8|13280.8|13283.9|13281.9|13282.4|13280.4|62
1683798900000|2023-05-11 09:55:00|13283|13281|13282.7|13280.7|13283.9|13281.9|13282.6|13280.6|89
1683799200000|2023-05-11 10:00:00|13283.2|13281.2|13281.2|13279.2|13283.5|13281.5|13281.1|13279.1|102
1683799500000|2023-05-11 10:05:00|13281.3|13279.3|13283.8|13281.8|13283.9|13281.9|13280.6|13278.6|105
1683799800000|2023-05-11 10:10:00|13283.9|13281.9|13283.2|13281.2|13285.3|13283.3|13282.6|13280.6|96
1683800100000|2023-05-11 10:15:00|13283.3|13281.3|13282.8|13280.8|13283.6|13281.6|13282.5|13280.5|91
1683800400000|2023-05-11 10:20:00|13282.7|13280.7|13286.6|13283.1|13286.8|13283.3|13282.7|13280.7|129
1683800700000|2023-05-11 10:25:00|13286.7|13283.2|13286.3|13284.3|13287.3|13284.3|13284.3|13282.3|116
1683801000000|2023-05-11 10:30:00|13286.5|13284.5|13287.4|13285.4|13288.7|13286.1|13286.5|13283.9|119
1683801300000|2023-05-11 10:35:00|13287.3|13285.3|13287.5|13284|13288|13286|13286.1|13283.6|141
1683801600000|2023-05-11 10:40:00|13287.4|13283.9|13285.4|13283.4|13287.9|13284.5|13285|13283|131
1683801900000|2023-05-11 10:45:00|13285.3|13283.3|13283.4|13281.4|13286.4|13283.8|13283.4|13281.4|127
1683802200000|2023-05-11 10:50:00|13283.5|13281.5|13283.9|13281.9|13284.8|13282.8|13283.5|13281.5|117
1683802500000|2023-05-11 10:55:00|13284|13282|13285.5|13282|13285.8|13282.7|13283.9|13281.8|53
1683802800000|2023-05-11 11:00:00|13285.6|13282.1|13282.2|13278.7|13285.6|13282.3|13281.5|13278|264
1683803100000|2023-05-11 11:05:00|13282.1|13278.6|13280.7|13278.7|13284.2|13281.5|13280.5|13278.5|211
1683803400000|2023-05-11 11:10:00|13280.8|13278.8|13282.4|13280.4|13284.6|13281.5|13280.6|13278.6|179
1683803700000|2023-05-11 11:15:00|13282.5|13280.5|13284.9|13282.9|13285.6|13283.4|13282.5|13280.5|176
1683804000000|2023-05-11 11:20:00|13284.8|13282.8|13282.3|13280.3|13286|13283|13282.2|13280.2|141
1683804300000|2023-05-11 11:25:00|13282.2|13280.2|13280.3|13278.3|13282.2|13280.2|13280.1|13278.1|111
1683804600000|2023-05-11 11:30:00|13280.4|13278.4|13278|13276|13280.4|13278.4|13278|13276|128
1683804900000|2023-05-11 11:35:00|13277.9|13275.9|13279|13275.5|13279.8|13277.5|13277.2|13274.3|143
1683805200000|2023-05-11 11:40:00|13278.9|13275.4|13280.6|13277.1|13281.4|13278.5|13277.7|13275.4|154
1683805500000|2023-05-11 11:45:00|13280.4|13276.9|13280.3|13278.3|13280.8|13278.8|13279.1|13276.3|145
1683805800000|2023-05-11 11:50:00|13280.2|13278.2|13278.5|13275|13280.6|13278.2|13276.2|13274.2|186
1683806100000|2023-05-11 11:55:00|13278.6|13275.1|13279.6|13277.6|13280.4|13278.4|13277.4|13274.7|187
1683806400000|2023-05-11 12:00:00|13279.5|13277.5|13277.8|13275.8|13281|13278.5|13276.9|13274|214
1683806700000|2023-05-11 12:05:00|13277.7|13275.7|13276.5|13274.5|13278.9|13276.9|13276.5|13274.5|203
1683807000000|2023-05-11 12:10:00|13276.6|13274.6|13276.6|13274.6|13277.9|13275.9|13276.4|13274.4|159
1683807300000|2023-05-11 12:15:00|13276.5|13274.5|13281.3|13277.8|13282|13278.5|13276.1|13273.5|321
1683807600000|2023-05-11 12:20:00|13281|13277.5|13280.3|13276.8|13281.4|13277.9|13277.9|13274.4|266
1683807900000|2023-05-11 12:25:00|13280.2|13276.7|13278.8|13272.4|13280.2|13276.7|13276.7|13272.4|222
1683808200000|2023-05-11 12:30:00|13278.1|13273.1|13271.3|13267.8|13278.1|13273.1|13264|13260.5|378
1683808500000|2023-05-11 12:35:00|13271.4|13267.9|13269.3|13265.8|13274.5|13271|13268.7|13265.7|427
1683808800000|2023-05-11 12:40:00|13269.4|13265.9|13276.4|13272.9|13276.4|13272.9|13268.6|13265.7|310
1683809100000|2023-05-11 12:45:00|13276.6|13273.1|13275.5|13272|13278.4|13274.9|13274|13270.5|274
1683809400000|2023-05-11 12:50:00|13275.6|13272.1|13276|13272.5|13276.1|13272.6|13273.4|13269.9|260
1683809700000|2023-05-11 12:55:00|13275.9|13272.4|13279.2|13275.7|13279.4|13276.6|13275.9|13272.4|282
1683810000000|2023-05-11 13:00:00|13279.3|13275.8|13284.9|13282.9|13284.9|13282.9|13278.9|13275.7|228
1683810300000|2023-05-11 13:05:00|13284.8|13282.8|13290.8|13287.3|13292|13288.5|13284.8|13282.8|299
1683810600000|2023-05-11 13:10:00|13290.9|13287.4|13291.7|13288.2|13294|13291|13289.9|13286.6|201
1683810900000|2023-05-11 13:15:00|13291.6|13288.1|13296.4|13292.9|13296.4|13293.1|13291.6|13288.1|137
1683811200000|2023-05-11 13:20:00|13296.3|13292.8|13296.4|13294.4|13299.7|13296.3|13296|13292.5|190
1683811500000|2023-05-11 13:25:00|13296.5|13294.5|13296.2|13292.7|13297.8|13295.8|13295.4|13292.4|162
1683811800000|2023-05-11 13:30:00|13296|13292.5|13297.1|13295.1|13297.7|13295.5|13292.9|13289.9|231
1683812100000|2023-05-11 13:35:00|13297.2|13295.2|13301.4|13297.9|13301.4|13297.9|13296.5|13293.2|206
1683812400000|2023-05-11 13:40:00|13301.3|13297.8|13305.6|13303.6|13305.9|13303.6|13300.7|13297.2|197
1683812700000|2023-05-11 13:45:00|13305.5|13303.5|13310.7|13307.2|13311.3|13307.8|13305.5|13303.5|220
1683813000000|2023-05-11 13:50:00|13310.8|13307.3|13313.9|13310.4|13314.8|13311.3|13310.8|13307.3|355
1683813300000|2023-05-11 13:55:00|13313.8|13310.3|13315.8|13312.3|13316.1|13312.6|13312.3|13308.8|286
1683813600000|2023-05-11 14:00:00|13315.7|13312.2|13317.4|13313.9|13317.5|13314|13312.8|13309.3|338
1683813900000|2023-05-11 14:05:00|13317.5|13314|13315.6|13312.1|13318.7|13315.2|13314.5|13311|276
1683814200000|2023-05-11 14:10:00|13315.5|13312|13313.1|13309.6|13315.8|13312.3|13312.4|13308.9|228
1683814500000|2023-05-11 14:15:00|13313.2|13309.7|13316.5|13313|13316.5|13313|13313.1|13309.6|218
1683814800000|2023-05-11 14:20:00|13316.4|13312.9|13318|13314.5|13319.6|13316.1|13316.1|13312.6|286
1683815100000|2023-05-11 14:25:00|13317.9|13314.4|13314.5|13311|13318.5|13315|13313.9|13310.4|223
1683815400000|2023-05-11 14:30:00|13314.4|13310.9|13311.7|13309.7|13315.3|13311.8|13309.5|13307.5|206
1683815700000|2023-05-11 14:35:00|13311.6|13309.6|13312|13308.5|13314.1|13310.6|13311.1|13307.8|192
1683816000000|2023-05-11 14:40:00|13311.9|13308.4|13312.3|13308.8|13313.5|13310|13310.8|13307.3|137
1683816300000|2023-05-11 14:45:00|13312.4|13308.9|13310.7|13307.2|13313.1|13309.6|13310.1|13306.6|183
1683816600000|2023-05-11 14:50:00|13310.6|13307.1|13310.3|13306.8|13310.9|13308.2|13308.6|13305.1|143
1683816900000|2023-05-11 14:55:00|13310.2|13306.7|13309.4|13305.9|13310.3|13307.4|13306.3|13303.5|196
1683817200000|2023-05-11 15:00:00|13309.5|13306|13309|13305.5|13311.2|13307.7|13308.7|13305.2|185
1683817500000|2023-05-11 15:05:00|13308.9|13305.4|13312.3|13310.3|13312.6|13310.4|13308.7|13305.2|100
1683817800000|2023-05-11 15:10:00|13312.2|13310.2|13312.1|13310.1|13313.1|13310.3|13311|13307.5|92
1683818100000|2023-05-11 15:15:00|13312|13310|13313.2|13309.7|13313.4|13310|13311.2|13308.1|69
1683818400000|2023-05-11 15:20:00|13313.3|13309.8|13312.3|13308.8|13313.5|13310.6|13311|13308|98
1683818700000|2023-05-11 15:25:00|13312.5|13309|13314.6|13312.6|13315.6|13312.9|13312.5|13309|112
1683819000000|2023-05-11 15:30:00|13314.5|13312.5|13318.8|13316.8|13318.8|13316.8|13314.2|13311.7|109
1683819300000|2023-05-11 15:35:00|13318.7|13316.7|13319.8|13316.3|13319.9|13317.3|13317.8|13315.3|125
1683819600000|2023-05-11 15:40:00|13320|13316.5|13320.1|13316.6|13320.2|13317.5|13318.6|13315.1|124
1683819900000|2023-05-11 15:45:00|13320|13316.5|13321.3|13317.8|13321.4|13317.9|13319.4|13315.9|120
1683820200000|2023-05-11 15:50:00|13321.4|13317.9|13321.1|13317.6|13321.4|13318.5|13319.3|13317.3|82
1683820500000|2023-05-11 15:55:00|13321|13317.5|13323.1|13319.6|13323.5|13320|13320.7|13317.2|131
1683820800000|2023-05-11 16:00:00|13323|13319.5|13321.6|13318.1|13323.2|13319.7|13321.2|13317.7|150
1683821100000|2023-05-11 16:05:00|13321.5|13318|13319.4|13315.9|13322|13318.5|13318.4|13314.9|150
1683821400000|2023-05-11 16:10:00|13319.5|13316|13319.1|13315.6|13320.3|13316.8|13318.6|13315.1|122
1683821700000|2023-05-11 16:15:00|13319.2|13315.7|13315.8|13312.3|13319.7|13316.2|13315.8|13312.3|247
1683822000000|2023-05-11 16:20:00|13315.6|13312.1|13313|13309.5|13316.5|13313|13312.1|13308.6|169
1683822300000|2023-05-11 16:25:00|13312.9|13309.4|13313.8|13310.3|13314.4|13310.9|13312.8|13309.3|139
1683822600000|2023-05-11 16:30:00|13313.9|13310.4|13313.8|13310.3|13314.6|13311.1|13313.2|13309.7|166
1683822900000|2023-05-11 16:35:00|13313.7|13310.2|13314|13310.5|13314.7|13311.2|13313.6|13310.1|132
1683823200000|2023-05-11 16:40:00|13313.9|13310.4|13313.8|13310.3|13314.8|13311.3|13313.4|13309.9|131
1683823500000|2023-05-11 16:45:00|13313.9|13310.4|13315.7|13312.2|13315.9|13312.4|13313.8|13310.3|147
1683823800000|2023-05-11 16:50:00|13315.8|13312.3|13314.1|13310.6|13315.8|13312.3|13313.7|13310.2|122
1683824100000|2023-05-11 16:55:00|13314.2|13310.7|13315.2|13311.7|13315.4|13311.9|13314.2|13310.7|123
1683824400000|2023-05-11 17:00:00|13315.3|13311.8|13315.4|13311.9|13315.6|13312.5|13313.7|13310.9|144
1683824700000|2023-05-11 17:05:00|13315.2|13311.7|13315|13313|13315.6|13313.1|13314.4|13311.4|130
1683825000000|2023-05-11 17:10:00|13315.1|13313.1|13318.3|13314.8|13318.3|13314.8|13315.1|13312.7|122
1683825300000|2023-05-11 17:15:00|13318.4|13314.9|13317.7|13314.2|13318.5|13315|13316.3|13313.5|134
1683825600000|2023-05-11 17:20:00|13317.9|13314.4|13318.4|13314.9|13318.5|13315.6|13317|13314|140
1683825900000|2023-05-11 17:25:00|13319.2|13315.7|13319.7|13316.2|13320.4|13316.9|13319.2|13315.7|157
1683826200000|2023-05-11 17:30:00|13319.8|13316.3|13319.6|13316.1|13320.5|13317.1|13318.9|13316|133
1683826500000|2023-05-11 17:35:00|13319.5|13316|13320.1|13316.6|13320.2|13317|13319|13315.9|120
1683826800000|2023-05-11 17:40:00|13320.2|13316.7|13319.9|13317.9|13320.6|13317.9|13319.7|13316.5|70
1683827100000|2023-05-11 17:45:00|13320|13318|13322.4|13318.9|13322.7|13319.2|13319.8|13317.7|155
1683827400000|2023-05-11 17:50:00|13322.5|13319|13323.1|13319.6|13324|13320.5|13322.2|13319|93
1683827700000|2023-05-11 17:55:00|13323|13319.5|13322.5|13319|13323.7|13320.2|13322.5|13319|79
1683828000000|2023-05-11 18:00:00|13322.4|13318.9|13321.4|13317.9|13322.4|13319.1|13321|13317.8|99
1683828300000|2023-05-11 18:05:00|13321.5|13318|13321.6|13318.1|13322.2|13319.1|13320.9|13318|118
1683828600000|2023-05-11 18:10:00|13321.7|13318.2|13321.8|13318.3|13322.4|13319.2|13320.9|13318|140
1683828900000|2023-05-11 18:15:00|13321.7|13318.2|13320.6|13318.6|13321.7|13318.8|13320.5|13318|58
1683829200000|2023-05-11 18:20:00|13320.5|13318.5|13320.3|13316.8|13321.8|13318.8|13320|13316.5|141
1683829500000|2023-05-11 18:25:00|13320.2|13316.7|13320.6|13317.1|13320.7|13317.2|13319.9|13316.4|98
1683829800000|2023-05-11 18:30:00|13320.7|13317.2|13319.1|13315.6|13320.7|13317.2|13319|13315.5|102
1683830100000|2023-05-11 18:35:00|13319|13315.5|13317.8|13314.3|13319.3|13315.8|13317.7|13314.2|175
1683830400000|2023-05-11 18:40:00|13317.9|13314.4|13316.1|13312.6|13318.7|13315.2|13316|13312.5|210
1683830700000|2023-05-11 18:45:00|13316|13312.5|13316|13312.5|13316.4|13312.9|13315.8|13312.3|95
1683831000000|2023-05-11 18:50:00|13316.1|13312.6|13317.1|13313.6|13317.5|13314.3|13315|13312.4|157
1683831300000|2023-05-11 18:55:00|13317|13313.5|13317.1|13313.6|13318.1|13314.6|13316.9|13313.4|201
1683831600000|2023-05-11 19:00:00|13317|13313.5|13318.3|13314.8|13318.4|13314.9|13317|13313.5|133
1683831900000|2023-05-11 19:05:00|13318.4|13314.9|13317.1|13313.6|13318.7|13315.2|13317.1|13313.6|106
1683832200000|2023-05-11 19:10:00|13317.2|13313.7|13316|13312.5|13317.4|13313.9|13315.5|13312|156
1683832500000|2023-05-11 19:15:00|13316.1|13312.6|13316.1|13312.6|13316.6|13313.1|13315.8|13312.3|151
1683832800000|2023-05-11 19:20:00|13316.2|13312.7|13315.3|13311.8|13316.2|13312.7|13315.1|13311.6|156
1683833100000|2023-05-11 19:25:00|13315.4|13311.9|13315.2|13311.7|13315.7|13312.2|13314.7|13311.2|129
1683833400000|2023-05-11 19:30:00|13315.1|13311.6|13314.4|13310.9|13315.2|13311.7|13314.2|13310.7|180
1683833700000|2023-05-11 19:35:00|13314.5|13311|13315.1|13311.6|13315.3|13311.8|13314.1|13310.6|107
1683834000000|2023-05-11 19:40:00|13315|13311.5|13314.9|13311.4|13315.3|13311.8|13314.6|13311.1|141
1683834300000|2023-05-11 19:45:00|13314.8|13311.3|13314.3|13310.8|13314.9|13311.8|13313.7|13310.6|132
1683834600000|2023-05-11 19:50:00|13314.4|13310.9|13315.6|13312.1|13315.9|13312.4|13314.4|13310.9|130
1683834900000|2023-05-11 19:55:00|13315.5|13312|13317.1|13313.6|13317.2|13313.7|13314.7|13311.2|178
1683835200000|2023-05-11 20:00:00|13317.2|13313.7|13315.9|13312.4|13317.4|13313.9|13315.9|13312.4|62
1683835500000|2023-05-11 20:05:00|13315.8|13312.3|13315.7|13312.2|13316.3|13312.8|13315.6|13312.1|81
1683835800000|2023-05-11 20:10:00|13315.8|13312.3|13316.5|13313|13316.5|13313|13315.7|13312.2|110
1683836100000|2023-05-11 20:15:00|13316.4|13312.9|13316.4|13312.9|13316.5|13313.8|13315.6|13312.8|24
1683836400000|2023-05-11 20:20:00|13316.3|13312.8|13316.1|13312.6|13316.9|13313.4|13316|13312.5|37
1683836700000|2023-05-11 20:25:00|13316.2|13312.7|13316.2|13312.7|13316.3|13312.8|13316|13312.5|57
1683837000000|2023-05-11 20:30:00|13316.3|13312.8|13315.9|13312.4|13316.3|13312.8|13315.9|13312.4|19
1683837300000|2023-05-11 20:35:00|13316|13312.5|13316|13312.5|13316.4|13312.9|13315.9|13312.4|45
1683837600000|2023-05-11 20:40:00|13316.1|13312.6|13316.6|13313.1|13316.6|13313.1|13316.1|13312.6|59
1683837900000|2023-05-11 20:45:00|13317.3|13313.8|13317.5|13314|13317.7|13314.2|13317.3|13313.8|21
1683838200000|2023-05-11 20:50:00|13317.7|13314.2|13317.7|13314.2|13318.1|13314.6|13317.5|13314|22
1683838500000|2023-05-11 20:55:00|13317.5|13313.9|13319.6|13312.5|13319.6|13314.7|13317.1|13312.4|81
1683838800000|2023-05-11 21:00:00|13319.7|13312.8|13317.9|13313.6|13319.7|13313.6|13317.5|13312|23
1683839100000|2023-05-11 21:05:00|13317.6|13313.4|13318.1|13313.2|13318.9|13313.8|13317.6|13312.9|71
1683839400000|2023-05-11 21:10:00|13318|13313.3|13318|13313.6|13318.9|13314.1|13317.8|13313.2|38
1683839700000|2023-05-11 21:15:00|13318.1|13313.5|13318|13313.5|13318.4|13314|13318|13313.4|18
1683840000000|2023-05-11 21:20:00|13318.2|13313.6|13318.2|13313.7|13318.5|13313.9|13317.7|13313.4|37
1683840300000|2023-05-11 21:25:00|13318.3|13313.8|13318.2|13314.2|13318.4|13314.3|13317.9|13313.6|33
1683840600000|2023-05-11 21:30:00|13318.1|13314.1|13318.3|13314.3|13318.6|13314.4|13318.1|13313.7|31
1683840900000|2023-05-11 21:35:00|13318.1|13314.4|13318.2|13314.6|13319.5|13314.6|13318.1|13313.9|22
1683841200000|2023-05-11 21:40:00|13318.3|13314.9|13319.5|13313.7|13319.5|13314.9|13318.1|13313.7|10
1683841500000|2023-05-11 21:45:00|13318.1|13314.5|13317.8|13314.3|13318.2|13314.5|13317.8|13314.3|8
1683841800000|2023-05-11 21:50:00|13318.9|13313|13317.9|13314.4|13318.9|13314.4|13317.9|13313|3
1683842100000|2023-05-11 21:55:00|13317.7|13314.2|13317.7|13314.2|13319.1|13314.3|13317.7|13312.7|16
1683842400000|2023-05-11 22:00:00|13317.8|13314.3|13318.6|13313.8|13318.8|13314.8|13317.8|13313.6|61
1683842700000|2023-05-11 22:05:00|13318.7|13313.9|13315.5|13312|13318.7|13314.8|13315.5|13311.4|85
1683843000000|2023-05-11 22:10:00|13315.6|13312.1|13315.8|13312.3|13316|13312.3|13315.5|13311.7|12
1683843300000|2023-05-11 22:15:00|13315.6|13312.1|13315.9|13312.1|13316.1|13312.6|13315.5|13311.8|33
1683843600000|2023-05-11 22:20:00|13315.8|13311.9|13316.2|13312.7|13316.2|13312.7|13315.5|13311.8|39
1683843900000|2023-05-11 22:25:00|13315.9|13312.4|13316.2|13312.7|13316.3|13312.8|13315.9|13312.4|15
1683844200000|2023-05-11 22:30:00|13316.3|13312.8|13316.3|13312.8|13316.3|13312.8|13315.9|13312.4|21
1683844500000|2023-05-11 22:35:00|13316.1|13312.6|13317.8|13314.3|13318.1|13314.6|13315.9|13312.4|43
1683844800000|2023-05-11 22:40:00|13318|13314.5|13317.5|13314|13318.1|13314.6|13317.4|13313.9|25
1683845100000|2023-05-11 22:45:00|13317.6|13314.1|13317.5|13314|13317.6|13314.1|13317.4|13313.9|42
1683845400000|2023-05-11 22:50:00|13317.4|13313.9|13317.5|13314|13317.6|13314.1|13317.4|13313.9|26
1683845700000|2023-05-11 22:55:00|13317.7|13314.2|13317.6|13314.1|13317.7|13314.2|13317.3|13313.8|35
1683846000000|2023-05-11 23:00:00|13317.7|13314.2|13318.6|13315.1|13318.9|13315.4|13317.7|13314.2|58
1683846300000|2023-05-11 23:05:00|13318.7|13315.2|13318|13314.5|13318.8|13315.3|13317.9|13314.4|20
1683846600000|2023-05-11 23:10:00|13317.8|13314.3|13315.7|13312.2|13317.8|13314.3|13315.7|13312.2|62
1683846900000|2023-05-11 23:15:00|13315.6|13312.1|13314.4|13312.4|13315.6|13312.5|13314.4|13311|40
1683847200000|2023-05-11 23:20:00|13314.5|13312.5|13316.6|13313.1|13316.7|13313.2|13314.4|13311.7|56
1683847500000|2023-05-11 23:25:00|13316.5|13313|13316.1|13312.6|13317.5|13314|13316|13312.5|75
1683847800000|2023-05-11 23:30:00|13316|13312.5|13316.5|13313|13316.6|13313.1|13315.9|13312.4|57
1683848100000|2023-05-11 23:35:00|13316.9|13313.4|13317.9|13314.4|13318.2|13314.7|13316.9|13313.4|54
1683848400000|2023-05-11 23:40:00|13317.8|13314.3|13318|13314.5|13318.2|13314.7|13317.5|13314|61
1683848700000|2023-05-11 23:45:00|13317.9|13314.4|13315.8|13312.3|13318|13314.5|13315.8|13312.3|64
1683849000000|2023-05-11 23:50:00|13315.9|13312.4|13316.8|13313.3|13316.8|13314.1|13315.9|13312.4|69
1683849300000|2023-05-11 23:55:00|13316.7|13313.2|13317.4|13313.9|13317.5|13314.1|13315.9|13313.2|34
1683849600000|2023-05-12 00:00:00|13317.3|13313.8|13313.9|13311.9|13317.4|13314.7|13313.8|13310.7|148
1683849900000|2023-05-12 00:05:00|13313.8|13311.8|13314|13310.5|13315|13312|13312.1|13309.4|119
1683850200000|2023-05-12 00:10:00|13313.9|13310.4|13310.4|13306.9|13314.3|13310.8|13310.3|13306.8|133
1683850500000|2023-05-12 00:15:00|13310.5|13307|13310.5|13307|13312.1|13308.6|13310.2|13306.7|96
1683850800000|2023-05-12 00:20:00|13310.4|13306.9|13308.2|13304.7|13310.6|13307.1|13307.2|13303.7|108
1683851100000|2023-05-12 00:25:00|13308.3|13304.8|13308.8|13305.3|13309.3|13306.5|13307.5|13304.6|83
1683851400000|2023-05-12 00:30:00|13308.9|13305.4|13309.2|13305.7|13309.2|13305.7|13307.6|13304.4|91
1683851700000|2023-05-12 00:35:00|13309.3|13305.8|13310.2|13306.7|13310.3|13306.8|13309.1|13305.6|86
1683852000000|2023-05-12 00:40:00|13310.3|13306.8|13310.1|13306.6|13310.8|13307.9|13309.7|13306.3|81
1683852300000|2023-05-12 00:45:00|13310.2|13306.7|13310.6|13307.1|13310.6|13307.1|13309.9|13306.4|81
1683852600000|2023-05-12 00:50:00|13310.7|13307.2|13315.2|13311.7|13315.9|13312.4|13309.7|13307.1|104
1683852900000|2023-05-12 00:55:00|13315.1|13311.6|13312.9|13309.4|13315.4|13311.9|13312.5|13309.4|95
1683853200000|2023-05-12 01:00:00|13312.8|13309.3|13312.4|13308.9|13312.8|13309.3|13312.2|13308.7|103
1683853500000|2023-05-12 01:05:00|13312.5|13309|13312.9|13309.4|13312.9|13309.7|13311.6|13308.7|114
1683853800000|2023-05-12 01:10:00|13312.8|13309.3|13314.6|13311.1|13315.2|13311.7|13312.8|13309.3|168
1683854100000|2023-05-12 01:15:00|13314.7|13311.2|13313.9|13311.9|13315.9|13312.5|13313.8|13310.8|120
1683854400000|2023-05-12 01:20:00|13314|13312|13316.2|13312.7|13317.3|13313.8|13314|13311.3|134
1683854700000|2023-05-12 01:25:00|13316.3|13312.8|13317.3|13313.8|13317.3|13314|13314.7|13312.3|98
1683855000000|2023-05-12 01:30:00|13317.4|13313.9|13316.5|13313|13319.3|13316.2|13316.2|13312.7|154
1683855300000|2023-05-12 01:35:00|13316.4|13312.9|13318.8|13316.8|13318.9|13316.9|13313.4|13309.9|168
1683855600000|2023-05-12 01:40:00|13318.7|13316.7|13318.9|13315.4|13319.4|13317|13317.6|13315|124
1683855900000|2023-05-12 01:45:00|13318.8|13315.3|13317.7|13315.7|13319.1|13317.1|13317.6|13315.3|109
1683856200000|2023-05-12 01:50:00|13317.8|13315.8|13317.8|13314.3|13320.6|13317.6|13317.7|13314.3|137
1683856500000|2023-05-12 01:55:00|13317.9|13314.4|13316.5|13313|13317.9|13314.4|13316.5|13313|97
1683856800000|2023-05-12 02:00:00|13316.4|13312.9|13313.6|13310.1|13316.6|13313.1|13313.4|13309.9|128
1683857100000|2023-05-12 02:05:00|13313.7|13310.2|13318.6|13315.1|13318.6|13315.3|13312.9|13310|107
1683857400000|2023-05-12 02:10:00|13318.5|13315|13316.6|13314.6|13319.7|13317|13316.5|13314.1|126
1683857700000|2023-05-12 02:15:00|13316.5|13314.5|13316.9|13313.4|13317.9|13315.1|13316.2|13313.1|92
1683858000000|2023-05-12 02:20:00|13317|13313.5|13318.6|13315.1|13318.7|13315.9|13316.4|13312.9|105
1683858300000|2023-05-12 02:25:00|13318.5|13315|13316.9|13313.4|13319.7|13316.9|13316.8|13313.3|122
1683858600000|2023-05-12 02:30:00|13317|13313.5|13321.3|13317.8|13321.3|13317.8|13317|13313.5|96
1683858900000|2023-05-12 02:35:00|13321.2|13317.7|13322.6|13319.1|13323.2|13320|13320.5|13317.6|121
1683859200000|2023-05-12 02:40:00|13322.5|13319|13323.6|13320.1|13323.7|13320.7|13321.2|13318.5|84
1683859500000|2023-05-12 02:45:00|13323.7|13320.2|13322.2|13320.2|13324.5|13321|13322|13318.9|121
1683859800000|2023-05-12 02:50:00|13322.3|13320.3|13321.5|13318|13322.5|13320.5|13320.8|13317.3|141
1683860100000|2023-05-12 02:55:00|13321.4|13317.9|13319.6|13317.6|13321.4|13318.6|13319.6|13317.6|110
1683860400000|2023-05-12 03:00:00|13319.5|13317.5|13322.8|13320.8|13323.2|13320.9|13319.1|13317.1|106
1683860700000|2023-05-12 03:05:00|13322.7|13320.7|13322.5|13320.5|13323.9|13321.9|13321.8|13319.8|66
1683861000000|2023-05-12 03:10:00|13322.4|13320.4|13319.1|13315.6|13322.6|13320.6|13318.6|13315.6|80
1683861300000|2023-05-12 03:15:00|13319.2|13315.7|13319.1|13317.1|13320.6|13317.4|13318.5|13315.6|103
1683861600000|2023-05-12 03:20:00|13319|13317|13319.4|13317.4|13319.7|13317.7|13318.4|13316.4|80
1683861900000|2023-05-12 03:25:00|13319.3|13317.3|13319.2|13317.2|13320.6|13317.9|13319.2|13316.4|64
1683862200000|2023-05-12 03:30:00|13319.3|13317.3|13320.8|13318.8|13320.9|13318.9|13319.2|13317.2|74
1683862500000|2023-05-12 03:35:00|13320.7|13318.7|13319.6|13317.6|13321.8|13319.4|13319.6|13316.6|85
1683862800000|2023-05-12 03:40:00|13319.7|13317.7|13318.6|13316.6|13319.8|13317.8|13318.6|13316|65
1683863100000|2023-05-12 03:45:00|13318.7|13316.7|13315.5|13313.5|13319.7|13316.9|13315.4|13312.7|124
1683863400000|2023-05-12 03:50:00|13315.4|13313.4|13316.6|13314.6|13318.1|13315.7|13315.1|13313.1|69
1683863700000|2023-05-12 03:55:00|13316.7|13314.7|13316.3|13314.3|13318.4|13315.4|13316.2|13313.4|60
1683864000000|2023-05-12 04:00:00|13316.4|13314.4|13313.8|13311.8|13316.5|13314.5|13313.5|13311.5|148
1683864300000|2023-05-12 04:05:00|13313.9|13311.9|13313.2|13309.7|13315.3|13313|13313|13309.5|167
1683864600000|2023-05-12 04:10:00|13313.1|13309.6|13314.3|13312.3|13315.3|13312.5|13312.2|13308.7|99
1683864900000|2023-05-12 04:15:00|13314.4|13312.4|13313.6|13311.6|13314.8|13312.8|13313.2|13311.2|77
1683865200000|2023-05-12 04:20:00|13313.5|13311.5|13315.6|13312.1|13315.8|13313|13313.5|13311.2|78
1683865500000|2023-05-12 04:25:00|13315.7|13312.2|13315.5|13312|13316.1|13312.6|13315.4|13311.9|100
1683865800000|2023-05-12 04:30:00|13315.4|13311.9|13315.6|13312.1|13317.3|13314.2|13315.1|13311.9|77
1683866100000|2023-05-12 04:35:00|13315.7|13312.2|13315.2|13311.7|13315.9|13313.1|13314|13310.5|123
1683866400000|2023-05-12 04:40:00|13315.1|13311.6|13316.6|13313.1|13316.7|13313.2|13315.1|13311.6|66
1683866700000|2023-05-12 04:45:00|13316.5|13313|13316.4|13312.9|13316.6|13313.6|13315.5|13312.7|38
1683867000000|2023-05-12 04:50:00|13316.3|13312.8|13317.5|13314|13317.5|13314|13316.3|13312.8|47
1683867300000|2023-05-12 04:55:00|13317.4|13313.9|13316.8|13314.8|13317.5|13314.8|13316.5|13313.8|39
1683867600000|2023-05-12 05:00:00|13316.9|13314.9|13319|13315.5|13319|13316.8|13316.8|13314.7|88
1683867900000|2023-05-12 05:05:00|13319.1|13315.6|13318.9|13316.9|13319.8|13317|13318.8|13315.3|56
1683868200000|2023-05-12 05:10:00|13319|13317|13321.4|13317.9|13321.4|13318.7|13318.9|13316.9|74
1683868500000|2023-05-12 05:15:00|13321.3|13317.8|13318.4|13314.9|13321.3|13318.7|13317.8|13314.6|131
1683868800000|2023-05-12 05:20:00|13318.3|13314.8|13318.4|13314.9|13318.8|13315.4|13316.6|13314.5|101
1683869100000|2023-05-12 05:25:00|13318.6|13315.1|13317.8|13314.3|13318.7|13315.2|13317.3|13313.8|76
1683869400000|2023-05-12 05:30:00|13317.7|13314.2|13316.5|13313|13319.2|13315.7|13316.5|13313|127
1683869700000|2023-05-12 05:35:00|13316.6|13313.1|13321.2|13317.7|13321.2|13317.7|13316.6|13313.1|102
1683870000000|2023-05-12 05:40:00|13321.3|13317.8|13319.4|13315.9|13321.3|13318|13319.2|13315.7|81
1683870300000|2023-05-12 05:45:00|13319.3|13315.8|13318.4|13314.9|13319.7|13316.2|13318.4|13314.9|90
1683870600000|2023-05-12 05:50:00|13318.5|13315|13321.4|13317.9|13321.5|13318.6|13318.4|13314.9|56
1683870900000|2023-05-12 05:55:00|13321.5|13318|13325.4|13321.9|13325.5|13322|13321.5|13318|103
1683871200000|2023-05-12 06:00:00|13325.5|13322|13328.6|13326.6|13336.5|13333|13325.2|13321.7|212
1683871500000|2023-05-12 06:05:00|13328.7|13326.7|13329.1|13325.6|13329.1|13326.8|13326.5|13324|166
1683871800000|2023-05-12 06:10:00|13329.2|13325.7|13330.2|13326.7|13331.1|13328.1|13328.3|13325.6|175
1683872100000|2023-05-12 06:15:00|13330.1|13326.6|13329.6|13326.1|13330.4|13327.5|13326.5|13324.5|145
1683872400000|2023-05-12 06:20:00|13329.7|13326.2|13327.3|13323.8|13330.8|13327.3|13326.5|13323|193
1683872700000|2023-05-12 06:25:00|13327.2|13323.7|13326.6|13324.6|13327.6|13324.9|13325.5|13323.5|110
1683873000000|2023-05-12 06:30:00|13326.5|13324.5|13326.8|13324.8|13329.3|13326.5|13326.5|13324.5|146
1683873300000|2023-05-12 06:35:00|13326.7|13324.7|13325.6|13323.6|13326.8|13324.7|13325.3|13322.8|131
1683873600000|2023-05-12 06:40:00|13325.7|13323.7|13325.4|13321.9|13327.5|13324.8|13325|13321.7|147
1683873900000|2023-05-12 06:45:00|13325.3|13321.8|13324.7|13321.2|13325.6|13322.1|13324.4|13320.9|155
1683874200000|2023-05-12 06:50:00|13324.8|13321.3|13325.3|13323.3|13326.6|13323.6|13323.9|13320.4|200
1683874500000|2023-05-12 06:55:00|13325.4|13323.4|13330|13328|13330.8|13328.2|13325.3|13322.7|235
1683874800000|2023-05-12 07:00:00|13329.9|13327.9|13332.6|13329.1|13333.6|13330.1|13329.2|13325.9|228
1683875100000|2023-05-12 07:05:00|13332.5|13329|13328.7|13325.2|13334.3|13331.4|13328.1|13324.6|226
1683875400000|2023-05-12 07:10:00|13328.6|13325.1|13326.6|13323.1|13330.7|13327.2|13326.5|13323|167
1683875700000|2023-05-12 07:15:00|13326.5|13323|13324.7|13321.2|13326.6|13323.1|13324.6|13321.1|141
1683876000000|2023-05-12 07:20:00|13324.8|13321.3|13320.8|13317.3|13325.2|13321.7|13319.6|13316.1|173
1683876300000|2023-05-12 07:25:00|13320.7|13317.2|13320.7|13318.7|13320.9|13318.7|13319.5|13316|111
1683876600000|2023-05-12 07:30:00|13320.8|13318.8|13323|13321|13323.2|13321.2|13320|13317.8|127
1683876900000|2023-05-12 07:35:00|13322.9|13320.9|13322|13320|13324.9|13322.4|13321.9|13319.9|186
1683877200000|2023-05-12 07:40:00|13322.1|13320.1|13320.2|13318.2|13322.8|13320.8|13319.6|13317.1|187
1683877500000|2023-05-12 07:45:00|13320.3|13318.3|13327.2|13323.7|13327.2|13323.7|13320.1|13318.1|212
1683877800000|2023-05-12 07:50:00|13327.4|13323.9|13331|13327.5|13331.2|13328.7|13326.8|13323.8|240
1683878100000|2023-05-12 07:55:00|13331.1|13327.6|13335.4|13331.9|13335.4|13332.5|13330.7|13327.5|236
1683878400000|2023-05-12 08:00:00|13335.3|13331.8|13334.6|13331.1|13335.4|13332.9|13332.9|13330.1|236
1683878700000|2023-05-12 08:05:00|13334.5|13331|13334.7|13331.2|13335.2|13331.8|13333|13330.1|246
1683879000000|2023-05-12 08:10:00|13334.8|13331.3|13335.6|13332.1|13335.7|13332.2|13334.1|13330.6|168
1683879300000|2023-05-12 08:15:00|13335.5|13332|13332.9|13329.4|13335.6|13332.1|13331.5|13329|135
1683879600000|2023-05-12 08:20:00|13332.8|13329.3|13331.7|13329.7|13333.2|13330.5|13331.1|13329.1|135
1683879900000|2023-05-12 08:25:00|13331.8|13329.8|13334|13332|13334.8|13332.1|13331.7|13329.4|147
1683880200000|2023-05-12 08:30:00|13334.1|13332.1|13334.2|13330.7|13334.8|13332.1|13332.5|13329.8|130
1683880500000|2023-05-12 08:35:00|13334.3|13330.8|13335.7|13332.2|13335.9|13332.4|13333.5|13330.4|173
1683880800000|2023-05-12 08:40:00|13335.8|13332.3|13336.1|13334.1|13337.5|13334.1|13335.2|13331.7|152
1683881100000|2023-05-12 08:45:00|13336.2|13334.2|13335.8|13333.8|13337.1|13334.3|13335.6|13332.7|136
1683881400000|2023-05-12 08:50:00|13335.9|13333.9|13338.3|13336.3|13339.6|13337.4|13335.8|13333.8|165
1683881700000|2023-05-12 08:55:00|13338.2|13336.2|13334.7|13332.7|13338.4|13336.4|13334.5|13332.4|134
1683882000000|2023-05-12 09:00:00|13334.6|13332.6|13331.8|13329.8|13334.7|13332.7|13330.8|13328.8|121
1683882300000|2023-05-12 09:05:00|13331.7|13329.7|13333.3|13331.3|13335.2|13332.2|13331.6|13329.6|160
1683882600000|2023-05-12 09:10:00|13333.4|13331.4|13336.7|13334.7|13336.8|13334.8|13333.2|13331.2|131
1683882900000|2023-05-12 09:15:00|13336.8|13334.8|13339.7|13337.7|13341.6|13339.6|13336.7|13334.6|168
1683883200000|2023-05-12 09:20:00|13339.8|13337.8|13338.9|13336.9|13340.5|13337.8|13338.7|13336|131
1683883500000|2023-05-12 09:25:00|13339|13337|13336.1|13334.1|13339|13337|13335.9|13333.5|114
1683883800000|2023-05-12 09:30:00|13336.2|13334.2|13337.7|13334.2|13338|13335.2|13335.8|13333.8|123
1683884100000|2023-05-12 09:35:00|13337.8|13334.3|13341.2|13337.7|13341.2|13338.3|13337.8|13334.3|152
1683884400000|2023-05-12 09:40:00|13341.3|13337.8|13344.1|13340.6|13344.4|13340.9|13340|13337.3|144
1683884700000|2023-05-12 09:45:00|13344|13340.5|13343.5|13341.5|13344.7|13341.5|13342.4|13338.9|123
1683885000000|2023-05-12 09:50:00|13343.6|13341.6|13344.4|13342.4|13344.6|13342.6|13343.6|13341.6|68
1683885300000|2023-05-12 09:55:00|13344.3|13342.3|13341.6|13339.6|13344.4|13342.4|13341.5|13338.6|126
1683885600000|2023-05-12 10:00:00|13342.4|13338.9|13343.4|13339.9|13344.1|13341.1|13341.6|13338.1|139
1683885900000|2023-05-12 10:05:00|13343.5|13340|13344.3|13340.8|13344.7|13341.2|13342.8|13340|73
1683886200000|2023-05-12 10:10:00|13344.4|13340.9|13343.1|13339.6|13344.4|13340.9|13342.1|13338.6|82
1683886500000|2023-05-12 10:15:00|13343.2|13339.7|13342.3|13340.3|13343.7|13340.6|13341.7|13339.5|88
1683886800000|2023-05-12 10:20:00|13341.8|13339.8|13339.8|13337.8|13341.8|13339.8|13339.3|13337.3|89
1683887100000|2023-05-12 10:25:00|13339.9|13337.9|13343.4|13339.9|13343.5|13340|13339.7|13337.7|114
1683887400000|2023-05-12 10:30:00|13343.5|13340|13343.5|13340|13343.5|13341.1|13341.7|13339.7|103
1683887700000|2023-05-12 10:35:00|13343.4|13339.9|13343.3|13339.8|13344.3|13341.6|13342.4|13339.5|137
1683888000000|2023-05-12 10:40:00|13343.4|13339.9|13343.5|13340|13343.8|13341|13342.9|13339.7|121
1683888300000|2023-05-12 10:45:00|13343.6|13340.1|13342.3|13338.8|13343.9|13340.5|13341.4|13337.9|152
1683888600000|2023-05-12 10:50:00|13342.4|13338.9|13341.5|13339.5|13343.2|13340.1|13340.7|13337.9|100
1683888900000|2023-05-12 10:55:00|13341.4|13339.4|13341|13339|13341.8|13339.8|13340.6|13338.6|64
1683889200000|2023-05-12 11:00:00|13341.1|13339.1|13343.8|13341.8|13344.2|13341.9|13340.9|13338.9|91
1683889500000|2023-05-12 11:05:00|13343.7|13341.7|13342.5|13340.5|13343.8|13341.8|13342.5|13339.8|82
1683889800000|2023-05-12 11:10:00|13342.6|13340.6|13343|13341|13343.8|13341.1|13342.5|13340|121
1683890100000|2023-05-12 11:15:00|13343.1|13341.1|13347.5|13345.5|13347.6|13345.6|13343|13341|136
1683890400000|2023-05-12 11:20:00|13347.6|13345.6|13346.7|13343.2|13347.7|13345.7|13345.6|13342.7|117
1683890700000|2023-05-12 11:25:00|13346.8|13343.3|13349.9|13346.4|13349.9|13346.8|13346.7|13343.2|146
1683891000000|2023-05-12 11:30:00|13350|13346.5|13349.9|13347.9|13351.5|13348.3|13349.8|13346.5|118
1683891300000|2023-05-12 11:35:00|13349.8|13347.8|13347.7|13345.7|13350|13347.9|13347.7|13345|98
1683891600000|2023-05-12 11:40:00|13347.8|13345.8|13347.8|13345.8|13349|13346|13347.7|13344.8|86
1683891900000|2023-05-12 11:45:00|13347.9|13345.9|13346.8|13343.3|13348.5|13346.5|13346.2|13343.3|90
1683892200000|2023-05-12 11:50:00|13346.7|13343.2|13347.2|13343.7|13347.3|13344.6|13345.4|13343.1|102
1683892500000|2023-05-12 11:55:00|13347.3|13343.8|13346.8|13344.8|13349.2|13346.4|13346.7|13343.7|104
1683892800000|2023-05-12 12:00:00|13346.9|13344.9|13346.9|13344.9|13347.2|13345.2|13346.6|13344.6|91
1683893100000|2023-05-12 12:05:00|13347|13345|13347|13345|13347.1|13345.1|13346.6|13344.6|99
1683893400000|2023-05-12 12:10:00|13347.1|13345.1|13347.5|13345.5|13348.6|13346.1|13347|13344.7|81
1683893700000|2023-05-12 12:15:00|13347.4|13345.4|13347.7|13345.7|13348|13346|13347.4|13345.4|75
1683894000000|2023-05-12 12:20:00|13347.8|13345.8|13349.5|13347.5|13350.5|13347.7|13347.6|13345.4|106
1683894300000|2023-05-12 12:25:00|13349.6|13347.6|13350.6|13347.1|13350.8|13347.7|13348.5|13345.6|145
1683894600000|2023-05-12 12:30:00|13350.5|13347|13351.7|13349.7|13352.8|13349.7|13349.6|13346.4|152
1683894900000|2023-05-12 12:35:00|13351.6|13349.6|13355.8|13352.3|13358.4|13354.9|13351.6|13349.6|128
1683895200000|2023-05-12 12:40:00|13355.9|13352.4|13354.3|13350.8|13356.1|13352.8|13354.1|13350.6|77
1683895500000|2023-05-12 12:45:00|13353.9|13350.4|13353.3|13349.8|13355.4|13351.9|13353|13349.5|103
1683895800000|2023-05-12 12:50:00|13353.2|13349.7|13351.4|13349.4|13353.3|13350.6|13351.3|13348.5|98
1683896100000|2023-05-12 12:55:00|13351.5|13349.5|13353.9|13350.4|13356|13352.5|13351.5|13349.2|123
1683896400000|2023-05-12 13:00:00|13354|13350.5|13352.5|13349|13354.8|13351.3|13352.5|13349|153
1683896700000|2023-05-12 13:05:00|13352.6|13349.1|13347.4|13343.9|13352.6|13349.1|13346.7|13343.2|202
1683897000000|2023-05-12 13:10:00|13347.3|13343.8|13346.8|13343.3|13348|13344.5|13345.6|13342.1|172
1683897300000|2023-05-12 13:15:00|13346.5|13343|13346.5|13343|13347.1|13343.8|13345.5|13342|132
1683897600000|2023-05-12 13:20:00|13346.6|13343.1|13349.6|13346.1|13349.7|13346.2|13346.6|13343.1|100
1683897900000|2023-05-12 13:25:00|13349.7|13346.2|13344.8|13342.8|13349.7|13346.2|13344.8|13342|119
1683898200000|2023-05-12 13:30:00|13344.9|13342.9|13348.6|13345.1|13349.3|13345.8|13344.8|13342.4|217
1683898500000|2023-05-12 13:35:00|13348.5|13345|13354.3|13350.8|13354.3|13350.8|13348.4|13344.9|193
1683898800000|2023-05-12 13:40:00|13354.4|13350.9|13358.3|13354.8|13358.6|13355.1|13353.8|13350.3|190
1683899100000|2023-05-12 13:45:00|13358.2|13354.7|13358.1|13354.6|13359.3|13355.8|13356.1|13352.6|231
1683899400000|2023-05-12 13:50:00|13358|13354.5|13355.9|13352.4|13358.2|13354.7|13355.1|13351.6|123
1683899700000|2023-05-12 13:55:00|13355.8|13352.3|13356.9|13353.4|13356.9|13353.4|13355.1|13351.6|77
1683900000000|2023-05-12 14:00:00|13357|13353.5|13357.6|13354.1|13361.3|13357.8|13353.5|13350|273
1683900300000|2023-05-12 14:05:00|13357.5|13354|13358.9|13355.4|13360.4|13357.2|13357.4|13353.9|305
1683900600000|2023-05-12 14:10:00|13358.8|13355.3|13362.6|13359.1|13365.2|13361.7|13358.3|13354.8|233
1683900900000|2023-05-12 14:15:00|13362.7|13359.2|13366|13362.5|13369.5|13366|13362.6|13359.1|231
1683901200000|2023-05-12 14:20:00|13365.9|13362.4|13368.7|13365.2|13369.2|13365.7|13364.5|13361.8|245
1683901500000|2023-05-12 14:25:00|13368.6|13365.1|13368.9|13365.4|13372.3|13370.3|13368.5|13365|220
1683901800000|2023-05-12 14:30:00|13369|13365.5|13372.4|13370.4|13374.3|13371.6|13368.1|13365.4|244
1683902100000|2023-05-12 14:35:00|13372.5|13370.5|13373|13371|13374.1|13371.2|13371.7|13369.4|193
1683902400000|2023-05-12 14:40:00|13372.9|13370.9|13374|13370.5|13375.1|13371.6|13372.8|13369.9|157
1683902700000|2023-05-12 14:45:00|13374.1|13370.6|13372.9|13369.4|13374.5|13372.5|13372.1|13368.6|156
1683903000000|2023-05-12 14:50:00|13373.1|13369.6|13377.2|13373.7|13377.9|13374.4|13373|13369.5|167
1683903300000|2023-05-12 14:55:00|13376.5|13373|13380.4|13376.9|13380.5|13377|13376.4|13372.9|136
1683903600000|2023-05-12 15:00:00|13380.5|13377|13378.7|13375.2|13380.7|13378.7|13377.9|13374.8|181
1683903900000|2023-05-12 15:05:00|13378.6|13375.1|13376.2|13372.7|13378.7|13375.2|13375.5|13372.6|141
1683904200000|2023-05-12 15:10:00|13376.3|13372.8|13377.5|13374|13378.1|13374.6|13375.4|13372.8|154
1683904500000|2023-05-12 15:15:00|13377.6|13374.1|13379.6|13376.1|13379.9|13377.1|13377.5|13374|128
1683904800000|2023-05-12 15:20:00|13379.5|13376|13379.3|13377.3|13380.7|13377.9|13379.1|13376|113
1683905100000|2023-05-12 15:25:00|13379.4|13377.4|13380.1|13378.1|13381.6|13378.7|13379.3|13376.5|85
1683905400000|2023-05-12 15:30:00|13380|13378|13380|13378|13381.3|13378.2|13379.8|13377.1|86
1683905700000|2023-05-12 15:35:00|13380.1|13378.1|13381.6|13379.6|13381.9|13379.9|13379.9|13377.9|96
1683906000000|2023-05-12 15:40:00|13381.7|13379.7|13379.5|13377.5|13381.7|13379.7|13378.6|13376.5|101
1683906300000|2023-05-12 15:45:00|13379.6|13377.6|13381.6|13378.1|13381.7|13378.3|13379.5|13377.5|162
1683906600000|2023-05-12 15:50:00|13381.7|13378.2|13379.9|13376.4|13381.8|13379.2|13379.4|13376.3|101
1683906900000|2023-05-12 15:55:00|13379.8|13376.3|13380.4|13378.4|13380.5|13378.5|13379|13376|122
1683907200000|2023-05-12 16:00:00|13380.5|13378.5|13383.9|13380.4|13384.4|13380.9|13380.4|13377.7|166
1683907500000|2023-05-12 16:05:00|13383.8|13380.3|13381.9|13378.4|13384.3|13380.8|13381.8|13378.3|137
1683907800000|2023-05-12 16:10:00|13382|13378.5|13382.4|13378.9|13382.4|13378.9|13381|13377.5|115
1683908100000|2023-05-12 16:15:00|13382.3|13378.8|13383.6|13380.1|13384|13380.5|13382|13378.5|148
1683908400000|2023-05-12 16:20:00|13383.7|13380.2|13382.6|13379.1|13384|13380.5|13382.6|13379.1|106
1683908700000|2023-05-12 16:25:00|13382.5|13379|13383.2|13379.7|13383.6|13380.1|13382.3|13378.8|235
1683909000000|2023-05-12 16:30:00|13383.3|13379.8|13382|13378.5|13383.3|13379.8|13381.2|13377.8|136
1683909300000|2023-05-12 16:35:00|13381.9|13378.4|13382.1|13378.6|13382.3|13379.2|13381.1|13378.3|98
1683909600000|2023-05-12 16:40:00|13382.2|13378.7|13382.7|13379.2|13383.1|13380|13381.9|13378.5|158
1683909900000|2023-05-12 16:45:00|13382.6|13379.1|13384.1|13380.6|13384.4|13380.9|13382.1|13379.1|118
1683910200000|2023-05-12 16:50:00|13384|13380.5|13383.7|13380.2|13384.1|13380.6|13383.1|13379.6|156
1683910500000|2023-05-12 16:55:00|13383.6|13380.1|13382.7|13379.2|13384|13380.5|13382.5|13379|183
1683910800000|2023-05-12 17:00:00|13382.8|13379.3|13381.6|13378.1|13383.7|13380.2|13381.6|13378.1|170
1683911100000|2023-05-12 17:05:00|13381.3|13377.8|13379.4|13375.9|13382.7|13379.2|13379.2|13375.7|114
1683911400000|2023-05-12 17:10:00|13379.3|13375.8|13380.1|13376.6|13380.1|13376.6|13379.2|13375.7|65
1683911700000|2023-05-12 17:15:00|13380|13376.5|13380.7|13377.2|13380.8|13377.3|13380|13376.5|96
1683912000000|2023-05-12 17:20:00|13380.6|13377.1|13379.1|13375.6|13381.4|13377.9|13379.1|13375.6|129
1683912300000|2023-05-12 17:25:00|13379.2|13375.7|13379.2|13375.7|13379.6|13376.1|13379.1|13375.6|75
1683912600000|2023-05-12 17:30:00|13379.3|13375.8|13379.9|13376.4|13380.7|13377.2|13379|13375.6|146
1683912900000|2023-05-12 17:35:00|13379.8|13376.3|13380.9|13377.4|13381.5|13378|13379.8|13376.3|161
1683913200000|2023-05-12 17:40:00|13380.8|13377.3|13380.7|13377.2|13381.4|13377.9|13380.1|13376.6|158
1683913500000|2023-05-12 17:45:00|13380.6|13377.1|13381.4|13377.9|13381.9|13378.4|13380.6|13377.1|186
1683913800000|2023-05-12 17:50:00|13381.3|13377.8|13381.7|13378.2|13382.4|13378.9|13381.2|13377.7|201
1683914100000|2023-05-12 17:55:00|13381.8|13378.3|13382.4|13378.9|13382.8|13379.9|13381.6|13378.1|184
1683914400000|2023-05-12 18:00:00|13382.5|13379|13383.5|13380|13383.7|13380.6|13382.3|13378.9|150
1683914700000|2023-05-12 18:05:00|13383.6|13380.1|13383.6|13380.1|13383.7|13380.7|13382.3|13379.5|197
1683915000000|2023-05-12 18:10:00|13383.5|13380|13384.7|13381.2|13385.4|13382|13382.7|13379.9|146
1683915300000|2023-05-12 18:15:00|13384.6|13381.1|13385.9|13382.4|13386.1|13382.6|13383.8|13381.1|124
1683915600000|2023-05-12 18:20:00|13386|13382.5|13385.1|13383.1|13386.2|13383.1|13385|13382.2|117
1683915900000|2023-05-12 18:25:00|13385|13383|13386.2|13382.7|13386.2|13383.3|13385|13381.9|130
1683916200000|2023-05-12 18:30:00|13386.1|13382.6|13386|13382.5|13387.4|13383.9|13385.9|13382.4|94
1683916500000|2023-05-12 18:35:00|13386.1|13382.6|13385|13383|13386.7|13383.2|13384.8|13381.9|129
1683916800000|2023-05-12 18:40:00|13385.1|13383.1|13385.8|13383.8|13386.7|13383.9|13385|13382.4|74
1683917100000|2023-05-12 18:45:00|13385.9|13383.9|13385.3|13383.3|13386.2|13383.9|13385.2|13382.5|53
1683917400000|2023-05-12 18:50:00|13385.2|13383.2|13385.1|13381.6|13385.7|13383.3|13385|13381.5|84
1683917700000|2023-05-12 18:55:00|13385|13381.5|13384.3|13382.3|13385.3|13382.5|13384.3|13381.5|99
1683918000000|2023-05-12 19:00:00|13385|13381.5|13384|13380.5|13385|13381.5|13383.9|13380.4|83
1683918300000|2023-05-12 19:05:00|13383.9|13380.4|13383.6|13380.1|13384.5|13381|13383.5|13380|133
1683918600000|2023-05-12 19:10:00|13383.7|13380.2|13384|13380.5|13384|13380.5|13383.3|13379.8|91
1683918900000|2023-05-12 19:15:00|13383.9|13380.4|13383.2|13379.7|13383.9|13380.4|13383.1|13379.6|115
1683919200000|2023-05-12 19:20:00|13383.1|13379.6|13383.9|13380.4|13384|13380.5|13383|13379.5|129
1683919500000|2023-05-12 19:25:00|13383.7|13380.2|13384.2|13380.7|13384.6|13381.1|13383.5|13380|155
1683919800000|2023-05-12 19:30:00|13385.7|13382.2|13383.7|13380.2|13385.9|13382.4|13383.5|13380|105
1683920100000|2023-05-12 19:35:00|13383.8|13380.3|13383.8|13380.3|13384|13380.5|13383.4|13379.9|134
1683920400000|2023-05-12 19:40:00|13383.5|13380|13383.5|13380|13384|13380.5|13383.4|13379.9|132
1683920700000|2023-05-12 19:45:00|13383.4|13379.9|13384.2|13380.7|13384.4|13380.9|13383.2|13379.7|179
1683921000000|2023-05-12 19:50:00|13384.3|13380.8|13384.5|13381|13384.7|13381.2|13384.2|13380.7|142
1683921300000|2023-05-12 19:55:00|13384.4|13380.9|13385.8|13382.3|13386.3|13382.8|13384.3|13380.8|117
1683921600000|2023-05-12 20:00:00|13385.9|13382.4|13384.3|13380.8|13385.9|13382.4|13382.3|13378.8|195
1683921900000|2023-05-12 20:05:00|13384.8|13381.3|13387|13383.5|13388|13384.5|13384.8|13381.3|144
1683922200000|2023-05-12 20:10:00|13387.1|13383.6|13387.6|13384.1|13387.6|13384.1|13386.9|13383.4|49
1683922500000|2023-05-12 20:15:00|13387.5|13384|13387.6|13384.1|13388|13384.5|13387.3|13383.8|142
1683922800000|2023-05-12 20:20:00|13387.7|13384.2|13387.9|13384.4|13388.1|13384.6|13387.7|13384.2|71
1683923100000|2023-05-12 20:25:00|13388|13384.5|13388.2|13384.7|13388.2|13384.7|13387.9|13384.4|19
1683923400000|2023-05-12 20:30:00|13388.5|13385|13388.9|13385.4|13389.5|13386|13388.5|13385|61
1683923700000|2023-05-12 20:35:00|13388.8|13385.3|13388.9|13385.4|13389|13385.5|13388.3|13384.8|84
1683924000000|2023-05-12 20:40:00|13389.7|13381.1|13389.3|13383.6|13389.7|13384.2|13387.3|13378.1|262
1683924300000|2023-05-12 20:45:00|13389.5|13383.5|13389.1|13380.6|13390|13383.5|13388.1|13379.5|501
1683924600000|2023-05-12 20:50:00|13390.4|13380.7|13391.9|13376.1|13391.9|13380.7|13389.3|13375.9|806
1683924900000|2023-05-12 20:55:00|13391.8|13375.8|13393.1|13377.1|13393.2|13377.2|13391.1|13375.1|574
1684094400000|2023-05-14 20:00:00|13390.7|13368.7|13390.7|13368.7|13390.7|13368.7|13390.7|13368.7|1
1684095300000|2023-05-14 20:15:00|13389.5|13367.5|13390.7|13368.7|13390.7|13368.7|13389.5|13367.5|2
1684096500000|2023-05-14 20:35:00|13389.9|13368.5|13389.9|13368.5|13389.9|13368.5|13389.9|13368.5|1
1684097100000|2023-05-14 20:45:00|13389.5|13367.5|13389.5|13367.5|13389.9|13368.5|13389.5|13367.5|3
1684097400000|2023-05-14 20:50:00|13389.9|13368.5|13389.9|13368.5|13389.9|13368.5|13389.9|13368.5|1
1684097700000|2023-05-14 20:55:00|13389.5|13367.5|13389.9|13368.5|13389.9|13368.5|13389.5|13367.5|2
1684098000000|2023-05-14 21:00:00|13390.7|13369.1|13387.2|13371.2|13390.7|13371.2|13387.2|13368.5|4
1684098300000|2023-05-14 21:05:00|13387|13371|13387|13371|13387|13371|13387|13371|1
1684098600000|2023-05-14 21:10:00|13386.7|13370.7|13387.3|13371.3|13387.3|13371.3|13386.7|13370.7|6
1684098900000|2023-05-14 21:15:00|13387.2|13371.2|13387.3|13371.3|13387.6|13371.6|13386.8|13370.8|6
1684099200000|2023-05-14 21:20:00|13387.6|13371.6|13387.3|13371.3|13387.9|13371.9|13386.5|13370.5|8
1684099500000|2023-05-14 21:25:00|13387.9|13371.9|13387.3|13371.3|13387.9|13371.9|13387.3|13371.3|3
1684099800000|2023-05-14 21:30:00|13386.5|13370.5|13387.3|13371.3|13388.4|13372.4|13386.5|13370.5|16
1684100100000|2023-05-14 21:35:00|13388|13372|13387.3|13371.3|13388|13372|13387|13371|16
1684100400000|2023-05-14 21:40:00|13387.1|13371.1|13387.3|13371.3|13388|13372|13387.1|13371.1|8
1684100700000|2023-05-14 21:45:00|13387.1|13371.1|13387.1|13371.1|13387.3|13371.3|13387|13371|7
1684101000000|2023-05-14 21:50:00|13387.3|13371.3|13387.3|13371.3|13387.3|13371.3|13387|13371|12
1684101300000|2023-05-14 21:55:00|13387|13371|13387.3|13371.3|13387.3|13371.3|13387|13371|38
1684101600000|2023-05-14 22:00:00|13387|13371|13388.7|13372.7|13389.7|13375.6|13386.4|13370.4|60
1684101900000|2023-05-14 22:05:00|13387|13374.9|13387.8|13371.8|13389|13374.9|13387|13371.4|32
1684102200000|2023-05-14 22:10:00|13387.7|13371.7|13387.8|13371.8|13387.8|13372.3|13387.3|13371.3|27
1684102500000|2023-05-14 22:15:00|13387.4|13371.4|13386.5|13372.1|13387.8|13372.2|13386.5|13370.8|49
1684102800000|2023-05-14 22:20:00|13386.4|13372.2|13386.3|13371.5|13387.1|13372.7|13386.3|13371|30
1684103100000|2023-05-14 22:25:00|13386.5|13371.6|13386.4|13372|13386.9|13372.7|13386.2|13371.1|31
1684103400000|2023-05-14 22:30:00|13386.8|13371.3|13386.5|13371.9|13387.1|13372.7|13385.1|13371.1|49
1684103700000|2023-05-14 22:35:00|13386.6|13372|13388|13380.5|13388.9|13381.5|13386.2|13371.1|130
1684104000000|2023-05-14 22:40:00|13388.5|13381.4|13386.1|13381.8|13388.6|13382.4|13386.1|13378.2|99
1684104300000|2023-05-14 22:45:00|13386.7|13380.8|13386.3|13381.9|13387.3|13382.7|13386.1|13380.7|79
1684104600000|2023-05-14 22:50:00|13386.4|13382.1|13387.1|13382.8|13387.8|13383.2|13386.3|13380.8|91
1684104900000|2023-05-14 22:55:00|13387.2|13383|13387.1|13383.1|13387.8|13383.6|13386.8|13382.3|106
1684105200000|2023-05-14 23:00:00|13387|13383|13388|13384.5|13388|13384.5|13387|13383|53
1684105500000|2023-05-14 23:05:00|13388.1|13384.6|13387.7|13384|13388.2|13384.7|13387.5|13383.3|82
1684105800000|2023-05-14 23:10:00|13387.6|13384.3|13387.6|13384|13388|13384.3|13387.4|13383.3|41
1684106100000|2023-05-14 23:15:00|13387.7|13384.1|13388.6|13385.1|13388.6|13385.1|13387.1|13383.6|67
1684106400000|2023-05-14 23:20:00|13388.5|13385|13388.7|13385.2|13390.1|13386.6|13388.5|13385|59
1684106700000|2023-05-14 23:25:00|13388.6|13385.1|13388.5|13385|13390.1|13386.6|13388.3|13384.8|75
1684107000000|2023-05-14 23:30:00|13388.6|13385.1|13387.9|13384.4|13389.5|13386|13386.5|13383|100
1684107300000|2023-05-14 23:35:00|13387.8|13384.3|13388.9|13385.4|13389.7|13386.2|13387.6|13384.1|89
1684107600000|2023-05-14 23:40:00|13389|13385.5|13389.1|13385.6|13389.8|13386.3|13388.5|13385|67
1684107900000|2023-05-14 23:45:00|13389.2|13385.7|13389.1|13385.6|13389.3|13385.8|13388.5|13385|49
1684108200000|2023-05-14 23:50:00|13389.2|13385.7|13388.2|13384.7|13389.9|13386.4|13387.3|13383.8|74
1684108500000|2023-05-14 23:55:00|13388.1|13384.6|13388.8|13385.3|13388.9|13385.4|13387.5|13384|117
1684108800000|2023-05-15 00:00:00|13388.7|13385.2|13386.9|13384.9|13388.7|13385.2|13386.6|13383.9|162
1684109100000|2023-05-15 00:05:00|13386.8|13384.8|13386.2|13382.7|13386.8|13384.8|13383.2|13380.8|122
1684109400000|2023-05-15 00:10:00|13385.4|13383.4|13389.6|13387.6|13389.9|13387.9|13385.3|13382.7|82
1684109700000|2023-05-15 00:15:00|13389.5|13387.5|13389.7|13387.7|13390|13387.7|13387.4|13385.1|79
1684110000000|2023-05-15 00:20:00|13389.6|13387.6|13388|13386|13390.5|13387.7|13387.6|13384.8|81
1684110300000|2023-05-15 00:25:00|13387.9|13385.9|13388.8|13385.3|13388.8|13386.1|13387.2|13384.5|86
1684110600000|2023-05-15 00:30:00|13388.9|13385.4|13392.4|13390.4|13395.2|13391.8|13388.9|13385.4|132
1684110900000|2023-05-15 00:35:00|13392.5|13390.5|13389.8|13387.8|13392.6|13390.6|13389.4|13386.5|116
1684111200000|2023-05-15 00:40:00|13389.9|13387.9|13388.6|13386.6|13390.2|13388.2|13388.6|13386.6|89
1684111500000|2023-05-15 00:45:00|13388.5|13386.5|13388.2|13386.2|13389.1|13387.1|13387.3|13385.3|82
1684111800000|2023-05-15 00:50:00|13388.3|13386.3|13386.5|13384.5|13390.4|13388.4|13386.5|13384.5|145
1684112100000|2023-05-15 00:55:00|13386.6|13384.6|13384.8|13382.8|13387.8|13385.1|13384.8|13382.8|165
1684112400000|2023-05-15 01:00:00|13384.9|13382.9|13385.3|13383.3|13386.4|13383.8|13383.9|13381.1|111
1684112700000|2023-05-15 01:05:00|13385.2|13383.2|13381.8|13378.3|13385.4|13383.4|13380.4|13376.9|185
1684113000000|2023-05-15 01:10:00|13381.9|13378.4|13379.6|13376.1|13381.9|13378.6|13379|13375.5|163
1684113300000|2023-05-15 01:15:00|13379.5|13376|13378.3|13376.3|13380|13378|13376.7|13374.1|196
1684113600000|2023-05-15 01:20:00|13378.4|13376.4|13375|13373|13378.8|13376.4|13374.3|13372.2|168
1684113900000|2023-05-15 01:25:00|13374.9|13372.9|13377.2|13375.2|13378.4|13376.4|13374.4|13372.4|160
1684114200000|2023-05-15 01:30:00|13377.1|13375.1|13379|13375.5|13379.5|13376.1|13375.4|13373.2|190
1684114500000|2023-05-15 01:35:00|13378.9|13375.4|13376.7|13373.2|13380.4|13376.9|13375.8|13372.3|216
1684114800000|2023-05-15 01:40:00|13376.8|13373.3|13377.6|13375.6|13377.6|13375.6|13376.3|13372.8|136
1684115100000|2023-05-15 01:45:00|13377.7|13375.7|13378.4|13376.4|13378.7|13376.7|13377.7|13375.7|140
1684115400000|2023-05-15 01:50:00|13377.8|13375.8|13377.3|13375.3|13378.2|13376.2|13376.5|13374.5|148
1684115700000|2023-05-15 01:55:00|13377.2|13375.2|13376|13374|13379.8|13376.6|13375.7|13372.5|183
1684116000000|2023-05-15 02:00:00|13376.1|13374.1|13378.4|13376.4|13378.8|13376.4|13376|13373.2|179
1684116300000|2023-05-15 02:05:00|13378.3|13376.3|13379.4|13377.4|13381.3|13379|13377.1|13375.1|192
1684116600000|2023-05-15 02:10:00|13380.1|13376.6|13383.1|13381.1|13385.1|13381.6|13379.6|13376.6|163
1684116900000|2023-05-15 02:15:00|13383|13381|13382.8|13380.8|13383.4|13381.4|13382.1|13379.1|107
1684117200000|2023-05-15 02:20:00|13382.9|13380.9|13384|13382|13384.8|13382.3|13382.8|13380.8|97
1684117500000|2023-05-15 02:25:00|13383.9|13381.9|13384|13380.5|13384.5|13382.5|13382.2|13378.7|169
1684117800000|2023-05-15 02:30:00|13384.1|13380.6|13383|13379.5|13384.4|13381.4|13382.6|13379.1|161
1684118100000|2023-05-15 02:35:00|13383.1|13379.6|13384.6|13381.1|13384.9|13381.4|13382.9|13379.4|203
1684118400000|2023-05-15 02:40:00|13384.7|13381.2|13385|13381.5|13385.1|13381.6|13382.6|13379.1|132
1684118700000|2023-05-15 02:45:00|13385.1|13381.6|13386.1|13382.6|13387|13383.5|13384.9|13381.4|105
1684119000000|2023-05-15 02:50:00|13386|13382.5|13385.8|13382.3|13387|13383.5|13385.1|13381.6|123
1684119300000|2023-05-15 02:55:00|13385.7|13382.2|13389.4|13385.9|13389.5|13386|13385.2|13381.7|158
1684119600000|2023-05-15 03:00:00|13389.5|13386|13389.9|13386.4|13390.3|13386.8|13389.4|13385.9|96
1684119900000|2023-05-15 03:05:00|13390|13386.5|13389.1|13385.6|13390.1|13387.2|13387.9|13385|116
1684120200000|2023-05-15 03:10:00|13389.2|13385.7|13388.8|13385.3|13390|13387|13388.8|13385.3|97
1684120500000|2023-05-15 03:15:00|13388.9|13385.4|13388.1|13384.6|13389.2|13385.7|13388.1|13384.6|92
1684120800000|2023-05-15 03:20:00|13388.2|13384.7|13387.4|13383.9|13390.1|13386.6|13387.3|13383.8|96
1684121100000|2023-05-15 03:25:00|13387.3|13383.8|13386.1|13382.6|13387.4|13383.9|13383.6|13380.6|139
1684121400000|2023-05-15 03:30:00|13386.2|13382.7|13387.3|13383.8|13388|13384.5|13386.2|13382.7|139
1684121700000|2023-05-15 03:35:00|13387.4|13383.9|13390.6|13388.6|13391.4|13388.6|13387.4|13383.9|100
1684122000000|2023-05-15 03:40:00|13390.7|13388.7|13389.7|13387.7|13391.5|13388.7|13389.3|13386.5|102
1684122300000|2023-05-15 03:45:00|13389.8|13387.8|13390.7|13388.7|13390.8|13388.8|13389.4|13387.4|40
1684122600000|2023-05-15 03:50:00|13390.8|13388.8|13389.8|13386.3|13390.8|13388.8|13388.4|13384.9|98
1684122900000|2023-05-15 03:55:00|13389.9|13386.4|13389.5|13386|13390.1|13387.7|13388|13385.3|123
1684123200000|2023-05-15 04:00:00|13389.4|13385.9|13389.5|13387.5|13389.5|13387.5|13386.7|13384.7|98
1684123500000|2023-05-15 04:05:00|13389.4|13387.4|13392.3|13388.8|13392.3|13389.6|13389.4|13387.4|46
1684123800000|2023-05-15 04:10:00|13392|13388.5|13394.8|13391.3|13395|13391.5|13392|13388.5|78
1684124100000|2023-05-15 04:15:00|13394.4|13390.9|13394.9|13391.4|13396.1|13392.6|13394.3|13390.8|112
1684124400000|2023-05-15 04:20:00|13395|13391.5|13393.7|13390.2|13395|13391.5|13393|13389.5|99
1684124700000|2023-05-15 04:25:00|13393.6|13390.1|13393.8|13390.3|13394.1|13390.6|13392.5|13389|88
1684125000000|2023-05-15 04:30:00|13393.9|13390.4|13391.4|13387.9|13394.1|13390.6|13391.4|13387.9|58
1684125300000|2023-05-15 04:35:00|13391.5|13388|13394.3|13390.8|13394.3|13390.8|13389.6|13387|86
1684125600000|2023-05-15 04:40:00|13393.6|13391.6|13393.8|13391.8|13394.5|13391.8|13393.5|13390.7|44
1684125900000|2023-05-15 04:45:00|13393.7|13391.7|13395.4|13391.9|13395.4|13391.9|13393.6|13390.8|60
1684126200000|2023-05-15 04:50:00|13395.3|13391.8|13397.4|13393.9|13397.5|13394|13395.3|13391.8|85
1684126500000|2023-05-15 04:55:00|13397.5|13394|13394.5|13391|13397.5|13394|13394|13390.9|87
1684126800000|2023-05-15 05:00:00|13394.7|13391.2|13394.6|13392.6|13395.6|13392.7|13394.2|13390.8|75
1684127100000|2023-05-15 05:05:00|13394.7|13392.7|13395.8|13392.3|13396.6|13393.4|13394.5|13392.2|108
1684127400000|2023-05-15 05:10:00|13395.9|13392.4|13394.6|13391.1|13396.7|13393.2|13394|13391.1|95
1684127700000|2023-05-15 05:15:00|13394.5|13391|13389.9|13386.4|13394.6|13391.9|13389.8|13386.3|130
1684128000000|2023-05-15 05:20:00|13390|13386.5|13389.6|13386.1|13390|13387|13387.3|13383.8|177
1684128300000|2023-05-15 05:25:00|13389.5|13386|13389.6|13386.1|13390|13387.2|13388.7|13385.9|232
1684128600000|2023-05-15 05:30:00|13389.5|13386|13389.8|13386.3|13389.8|13386.9|13387.3|13384.6|216
1684128900000|2023-05-15 05:35:00|13389.7|13386.2|13389.8|13386.3|13391.5|13388.7|13389|13386|97
1684129200000|2023-05-15 05:40:00|13389.7|13386.2|13388.1|13384.6|13389.9|13387.6|13387.8|13384.5|134
1684129500000|2023-05-15 05:45:00|13388.2|13384.7|13387.7|13385.7|13388.7|13385.7|13387.3|13384.4|129
1684129800000|2023-05-15 05:50:00|13387.6|13385.6|13385.9|13383.9|13387.7|13385.7|13385.8|13383.8|104
1684130100000|2023-05-15 05:55:00|13386|13384|13384.7|13381.2|13386.3|13384|13384.4|13380.9|155
1684130400000|2023-05-15 06:00:00|13385|13381.5|13387.6|13384.1|13388|13384.5|13384.2|13381.4|169
1684130700000|2023-05-15 06:05:00|13387.7|13384.2|13382.8|13380.8|13387.8|13384.6|13382.7|13379.8|218
1684131000000|2023-05-15 06:10:00|13383.5|13380|13377.8|13374.3|13383.6|13380.1|13377.5|13374.3|215
1684131300000|2023-05-15 06:15:00|13377.7|13374.2|13380.6|13378.6|13380.7|13378.7|13376.8|13373.8|113
1684131600000|2023-05-15 06:20:00|13380.7|13378.7|13380.2|13378.2|13383.4|13381.4|13380.2|13378.2|130
1684131900000|2023-05-15 06:25:00|13380|13378|13382.1|13378.6|13382.5|13380.1|13379.5|13376.8|163
1684132200000|2023-05-15 06:30:00|13382|13378.5|13385.4|13381.9|13385.4|13381.9|13382|13378.5|166
1684132500000|2023-05-15 06:35:00|13385.5|13382|13384.4|13380.9|13386.3|13382.8|13381.4|13378.7|192
1684132800000|2023-05-15 06:40:00|13384.5|13381|13380.1|13378.1|13384.5|13381.7|13380|13377.4|169
1684133100000|2023-05-15 06:45:00|13380.2|13378.2|13380.4|13376.9|13382.1|13379.4|13377.7|13375.7|147
1684133400000|2023-05-15 06:50:00|13380.5|13377|13379.7|13377.7|13381.9|13379.1|13379.6|13377|122
1684133700000|2023-05-15 06:55:00|13379.6|13377.6|13376|13372.5|13379.9|13377.9|13374.3|13370.8|177
1684134000000|2023-05-15 07:00:00|13376.1|13372.6|13375.8|13372.3|13376.5|13373.5|13375.1|13372.1|154
1684134300000|2023-05-15 07:05:00|13375.9|13372.4|13376.4|13374.4|13376.5|13374.5|13374.7|13372.3|159
1684134600000|2023-05-15 07:10:00|13376.3|13374.3|13375.3|13373.3|13376.4|13374.4|13375.3|13373.3|121
1684134900000|2023-05-15 07:15:00|13375.4|13373.4|13377.2|13373.7|13377.3|13374.1|13375.2|13372.7|174
1684135200000|2023-05-15 07:20:00|13377.3|13373.8|13373.5|13371.5|13377.3|13373.8|13373.5|13371.5|146
1684135500000|2023-05-15 07:25:00|13373.4|13371.4|13370.3|13368.3|13373.5|13371.5|13370|13367.2|129
1684135800000|2023-05-15 07:30:00|13370.2|13368.2|13372|13368.5|13372.1|13369.1|13367.5|13364.3|204
1684136100000|2023-05-15 07:35:00|13372.1|13368.6|13371.1|13367.6|13373|13369.5|13370.6|13367.5|156
1684136400000|2023-05-15 07:40:00|13371.2|13367.7|13367.4|13365.4|13371.5|13368|13367.4|13365.2|175
1684136700000|2023-05-15 07:45:00|13367.3|13365.3|13371.3|13367.8|13372.1|13369.3|13366.7|13364.7|172
1684137000000|2023-05-15 07:50:00|13371.2|13367.7|13372.4|13368.9|13373.8|13370.3|13371|13367.5|131
1684137300000|2023-05-15 07:55:00|13370.2|13368.2|13369.3|13365.8|13370.5|13368.3|13367.4|13364.8|171
1684137600000|2023-05-15 08:00:00|13369.5|13366|13369.7|13367.7|13372.3|13369.5|13369.1|13365.6|187
1684137900000|2023-05-15 08:05:00|13369.8|13367.8|13369.1|13365.6|13370.5|13367.9|13368.1|13365.2|121
1684138200000|2023-05-15 08:10:00|13369|13365.5|13368.6|13365.1|13369.2|13366.3|13366.8|13363.8|150
1684138500000|2023-05-15 08:15:00|13368.5|13365|13367.7|13364.2|13370.3|13367.3|13366.9|13364.1|135
1684138800000|2023-05-15 08:20:00|13367.8|13364.3|13368.4|13366.4|13368.8|13366.8|13367.7|13364.3|117
1684139100000|2023-05-15 08:25:00|13368.5|13366.5|13370.1|13366.6|13370.5|13367.6|13368.5|13366.4|98
1684139400000|2023-05-15 08:30:00|13370.2|13366.7|13370|13366.5|13370.5|13367|13369.6|13366.1|197
1684139700000|2023-05-15 08:35:00|13370.1|13366.6|13370.4|13366.9|13370.5|13367|13369.9|13366.4|89
1684140000000|2023-05-15 08:40:00|13370.3|13366.8|13373.5|13370|13373.6|13370.1|13370.2|13366.7|109
1684140300000|2023-05-15 08:45:00|13373.6|13370.1|13376.1|13372.6|13376.2|13372.7|13373.1|13369.6|191
1684140600000|2023-05-15 08:50:00|13376|13372.5|13376.3|13372.8|13376.3|13373.1|13375|13372.1|130
1684140900000|2023-05-15 08:55:00|13376.2|13372.7|13378.7|13375.2|13380.4|13376.9|13375.9|13372.4|117
1684141200000|2023-05-15 09:00:00|13378.6|13375.1|13380.2|13376.7|13385.1|13381.6|13378.6|13375.1|153
1684141500000|2023-05-15 09:05:00|13380.3|13376.8|13382.3|13378.8|13382.5|13379|13380|13376.5|122
1684141800000|2023-05-15 09:10:00|13382.4|13378.9|13384.4|13380.9|13386.3|13383.1|13381.7|13378.7|153
1684142100000|2023-05-15 09:15:00|13384.5|13381|13384.7|13382.7|13386.6|13383.1|13383.2|13381|139
1684142400000|2023-05-15 09:20:00|13384.6|13382.6|13384.7|13382.7|13385.5|13382.7|13383.7|13381.1|140
1684142700000|2023-05-15 09:25:00|13385.4|13381.9|13385.1|13381.6|13385.4|13381.9|13383.4|13379.9|108
1684143000000|2023-05-15 09:30:00|13385.2|13381.7|13387.2|13383.7|13387.6|13384.8|13384.3|13381.5|139
1684143300000|2023-05-15 09:35:00|13387.1|13383.6|13385.8|13383.8|13387.4|13384.6|13385.8|13383.3|75
1684143600000|2023-05-15 09:40:00|13386.6|13383.1|13387|13383.5|13387.3|13384.5|13384.1|13380.8|117
1684143900000|2023-05-15 09:45:00|13387.1|13383.6|13389.1|13385.6|13389.2|13385.7|13386.3|13383.5|113
1684144200000|2023-05-15 09:50:00|13389|13385.5|13384.6|13381.1|13389.1|13386.5|13384.6|13381.1|120
1684144500000|2023-05-15 09:55:00|13384.7|13381.2|13383.5|13381.5|13384.7|13381.8|13382.5|13380.5|127
1684144800000|2023-05-15 10:00:00|13383.6|13381.6|13384.7|13381.2|13384.9|13382|13383.4|13380.6|117
1684145100000|2023-05-15 10:05:00|13384.8|13381.3|13385.6|13382.1|13388.4|13385.5|13384.1|13381.3|135
1684145400000|2023-05-15 10:10:00|13385.5|13382|13384.6|13382.6|13386.9|13383.4|13384.1|13381.6|148
1684145700000|2023-05-15 10:15:00|13384.7|13382.7|13382.3|13378.8|13385.7|13383.7|13382.3|13378.8|139
1684146000000|2023-05-15 10:20:00|13382.2|13378.7|13380.5|13378.5|13383.7|13380.4|13380.5|13378.3|101
1684146300000|2023-05-15 10:25:00|13380.6|13378.6|13381.1|13377.6|13381.3|13379.3|13379.4|13376|140
1684146600000|2023-05-15 10:30:00|13381|13377.5|13380|13378|13381.1|13378.3|13379.2|13376.9|131
1684146900000|2023-05-15 10:35:00|13380.1|13378.1|13380|13376.5|13380.4|13378.1|13379.2|13375.9|153
1684147200000|2023-05-15 10:40:00|13380.1|13376.6|13380.1|13376.6|13381.2|13377.7|13380.1|13376.6|126
1684147500000|2023-05-15 10:45:00|13380.2|13376.7|13379.1|13377.1|13380.2|13377.2|13379|13375.8|91
1684147800000|2023-05-15 10:50:00|13379.2|13377.2|13380.4|13376.9|13380.9|13377.4|13378.7|13375.5|132
1684148100000|2023-05-15 10:55:00|13380.5|13377|13378.9|13375.4|13380.6|13377.1|13378.2|13374.7|167
1684148400000|2023-05-15 11:00:00|13378.8|13375.3|13380.2|13376.7|13381.7|13378.2|13378.6|13375.1|119
1684148700000|2023-05-15 11:05:00|13380.1|13376.6|13380.6|13377.1|13381.2|13378|13379.1|13375.6|112
1684149000000|2023-05-15 11:10:00|13380.5|13377|13379.1|13377.1|13380.9|13377.8|13379.1|13376.3|110
1684149300000|2023-05-15 11:15:00|13379|13377|13377.8|13375.8|13379|13377|13377.4|13374.8|64
1684149600000|2023-05-15 11:20:00|13377.9|13375.9|13377.9|13374.4|13378.1|13376.1|13376.4|13373|127
1684149900000|2023-05-15 11:25:00|13378|13374.5|13377.3|13373.8|13378.7|13375.7|13375.8|13373.1|145
1684150200000|2023-05-15 11:30:00|13377.4|13373.9|13378.6|13375.1|13380|13376.5|13376.3|13372.8|184
1684150500000|2023-05-15 11:35:00|13378.7|13375.2|13379.1|13375.6|13379.4|13377|13377.6|13375|149
1684150800000|2023-05-15 11:40:00|13379.2|13375.7|13377.9|13375.9|13379.5|13377.2|13377.5|13375.5|165
1684151100000|2023-05-15 11:45:00|13378|13376|13376.7|13374.7|13378.2|13376.2|13376.3|13374.3|137
1684151400000|2023-05-15 11:50:00|13376.6|13374.6|13376.8|13374.8|13377.2|13375.2|13376.3|13374.3|76
1684151700000|2023-05-15 11:55:00|13377|13375|13376.9|13374.9|13379.3|13377.3|13376.7|13374.7|125
1684152000000|2023-05-15 12:00:00|13376.8|13374.8|13379.5|13377.5|13379.6|13377.6|13375.9|13373.2|106
1684152300000|2023-05-15 12:05:00|13379.6|13377.6|13377.6|13375.6|13379.6|13377.6|13376.3|13373.5|167
1684152600000|2023-05-15 12:10:00|13377.7|13375.7|13379.8|13376.3|13379.9|13376.5|13377.2|13375.2|61
1684152900000|2023-05-15 12:15:00|13378.6|13376.6|13379|13377|13379.8|13377.8|13378.3|13375.8|110
1684153200000|2023-05-15 12:20:00|13378.9|13376.9|13377.5|13375.5|13379.3|13377.3|13377|13375|123
1684153500000|2023-05-15 12:25:00|13377.6|13375.6|13378.2|13374.7|13379.3|13376.3|13377.5|13374.1|111
1684153800000|2023-05-15 12:30:00|13377.9|13374.4|13374.4|13370.9|13377.9|13374.4|13371.3|13367.8|352
1684154100000|2023-05-15 12:35:00|13374.5|13371|13374.2|13372.2|13375.8|13372.3|13372.1|13368.6|214
1684154400000|2023-05-15 12:40:00|13374.1|13372.1|13374.2|13370.7|13377.1|13374.3|13373.6|13370.1|178
1684154700000|2023-05-15 12:45:00|13373.5|13371.5|13373.1|13371.1|13373.8|13371.8|13371.2|13368.4|183
1684155000000|2023-05-15 12:50:00|13373.2|13371.2|13372.8|13370.8|13374.3|13371.4|13370.8|13368.8|165
1684155300000|2023-05-15 12:55:00|13372.7|13370.7|13373.7|13371.7|13373.8|13371.8|13371|13368.3|156
1684155600000|2023-05-15 13:00:00|13373.9|13371.9|13375.8|13373.8|13375.9|13373.9|13373.8|13371.7|122
1684155900000|2023-05-15 13:05:00|13375.9|13373.9|13375|13371.5|13375.9|13373.9|13372.9|13370.4|174
1684156200000|2023-05-15 13:10:00|13375.1|13371.6|13374.5|13372.5|13376.1|13373.5|13374.2|13371.6|130
1684156500000|2023-05-15 13:15:00|13374.6|13372.6|13376.2|13372.7|13376.5|13374|13374.6|13372.2|132
1684156800000|2023-05-15 13:20:00|13376.3|13372.8|13373.4|13371.4|13376.4|13373.6|13373.2|13370.6|156
1684157100000|2023-05-15 13:25:00|13373.2|13371.2|13374.9|13372.9|13376|13373.3|13373.2|13371|189
1684157400000|2023-05-15 13:30:00|13374.8|13372.8|13380.7|13377.2|13380.8|13377.3|13374.8|13372.7|142
1684157700000|2023-05-15 13:35:00|13380.6|13377.1|13377.7|13375.7|13380.6|13377.1|13377.4|13373.9|178
1684158000000|2023-05-15 13:40:00|13377.6|13375.6|13377.4|13373.9|13380.3|13376.8|13375.1|13373.1|188
1684158300000|2023-05-15 13:45:00|13377.3|13373.8|13374.9|13371.4|13377.3|13374.5|13373.7|13370.2|185
1684158600000|2023-05-15 13:50:00|13374.8|13371.3|13375.9|13372.4|13378.2|13374.7|13374.7|13371.2|227
1684158900000|2023-05-15 13:55:00|13376|13372.5|13374.3|13372.3|13377.7|13374.2|13374.2|13371.4|146
1684159200000|2023-05-15 14:00:00|13374.2|13372.2|13378.4|13376.4|13379.4|13376.6|13373.7|13371.7|164
1684159500000|2023-05-15 14:05:00|13378.5|13376.5|13379.2|13375.7|13379.9|13376.5|13377|13373.5|219
1684159800000|2023-05-15 14:10:00|13379.3|13375.8|13383.4|13379.9|13385|13381.5|13378.4|13375.6|242
1684160100000|2023-05-15 14:15:00|13383.3|13379.8|13383.5|13380|13384.3|13380.8|13379.5|13376.8|160
1684160400000|2023-05-15 14:20:00|13383.6|13380.1|13380.9|13378.9|13383.6|13380.5|13380.8|13378.5|127
1684160700000|2023-05-15 14:25:00|13380.8|13378.8|13378.4|13374.9|13381|13379|13377.5|13374.3|192
1684161000000|2023-05-15 14:30:00|13378.5|13375|13374.9|13372.9|13379|13375.8|13374.7|13372|141
1684161300000|2023-05-15 14:35:00|13375|13373|13375.8|13373.8|13376.6|13374.6|13374.4|13372|162
1684161600000|2023-05-15 14:40:00|13375.9|13373.9|13375.5|13373.5|13377.6|13374.2|13375.4|13372.6|105
1684161900000|2023-05-15 14:45:00|13375.4|13373.4|13379|13375.5|13379.4|13376.2|13375.3|13373.3|140
1684162200000|2023-05-15 14:50:00|13379.1|13375.6|13377.6|13374.1|13379.1|13375.6|13377.1|13374|101
1684162500000|2023-05-15 14:55:00|13377.7|13374.2|13379.4|13377.4|13379.5|13377.5|13376.7|13373.2|134
1684162800000|2023-05-15 15:00:00|13379.3|13377.3|13377.9|13374.4|13380.2|13377.9|13376.6|13374|142
1684163100000|2023-05-15 15:05:00|13377.8|13374.3|13374.8|13371.3|13377.8|13374.3|13374|13370.5|116
1684163400000|2023-05-15 15:10:00|13374.7|13371.2|13374.2|13372.2|13375.1|13372.2|13373.8|13371.1|89
1684163700000|2023-05-15 15:15:00|13374.1|13372.1|13373.7|13371.7|13374.9|13372.3|13373.7|13371.2|95
1684164000000|2023-05-15 15:20:00|13373.6|13371.6|13373.9|13371.9|13375.1|13372.2|13373.6|13370.3|82
1684164300000|2023-05-15 15:25:00|13374|13372|13374.6|13372.6|13375.1|13372.6|13373.3|13370.6|84
1684164600000|2023-05-15 15:30:00|13374.9|13372.9|13375.1|13371.6|13376.8|13373.8|13374.7|13371.2|211
1684164900000|2023-05-15 15:35:00|13375.2|13371.7|13373.2|13369.7|13375.2|13371.7|13372.4|13368.9|134
1684165200000|2023-05-15 15:40:00|13373.1|13369.6|13373.1|13369.6|13374.2|13370.9|13372.2|13369|164
1684165500000|2023-05-15 15:45:00|13373|13369.5|13371.7|13368.2|13373.2|13370.1|13371.2|13367.7|129
1684165800000|2023-05-15 15:50:00|13371.6|13368.1|13368.6|13365.1|13371.9|13368.4|13368.2|13365|145
1684166100000|2023-05-15 15:55:00|13368.7|13365.2|13367|13365|13368.7|13365.4|13366.7|13364.6|113
1684166400000|2023-05-15 16:00:00|13367.1|13365.1|13368.7|13365.2|13369|13365.9|13366.3|13362.8|132
1684166700000|2023-05-15 16:05:00|13368.8|13365.3|13368.2|13364.7|13368.9|13366|13367.7|13364.4|123
1684167000000|2023-05-15 16:10:00|13368.3|13364.8|13368|13364.5|13369.1|13365.6|13367.9|13364.4|114
1684167300000|2023-05-15 16:15:00|13367.9|13364.4|13366.8|13364.8|13368.1|13364.8|13366.6|13363.8|122
1684167600000|2023-05-15 16:20:00|13366.7|13364.7|13367|13365|13367.4|13365.4|13366.6|13364.6|89
1684167900000|2023-05-15 16:25:00|13366.9|13364.9|13367|13365|13367.1|13365.1|13366.6|13364.6|185
1684168200000|2023-05-15 16:30:00|13366.9|13364.9|13367.8|13364.3|13368.8|13365.9|13366.6|13364.3|167
1684168500000|2023-05-15 16:35:00|13367.9|13364.4|13367.2|13363.7|13368.2|13365.2|13367|13363.5|111
1684168800000|2023-05-15 16:40:00|13367.1|13363.6|13366.5|13363|13367.4|13363.9|13365.6|13362.7|98
1684169100000|2023-05-15 16:45:00|13366.6|13363.1|13364.2|13360.7|13366.6|13363.1|13364.1|13360.6|112
1684169400000|2023-05-15 16:50:00|13364.1|13360.6|13362.1|13358.6|13364.2|13360.7|13361.6|13358.1|87
1684169700000|2023-05-15 16:55:00|13362.3|13358.8|13362|13358.5|13362.6|13359.1|13361.9|13358.4|125
1684170000000|2023-05-15 17:00:00|13362.1|13358.6|13362.8|13359.3|13363|13359.5|13362|13358.5|170
1684170300000|2023-05-15 17:05:00|13362.7|13359.2|13362.4|13358.9|13362.8|13359.3|13362.2|13358.7|126
1684170600000|2023-05-15 17:10:00|13362.3|13358.8|13359.6|13357.6|13362.4|13358.9|13359.6|13356.8|140
1684170900000|2023-05-15 17:15:00|13359.7|13357.7|13360.6|13357.1|13360.7|13358|13359.4|13356.9|129
1684171200000|2023-05-15 17:20:00|13360.5|13357|13361.4|13357.9|13361.4|13358.3|13360.1|13357|173
1684171500000|2023-05-15 17:25:00|13361.3|13357.8|13363.2|13359.7|13363.2|13359.7|13361.3|13357.8|166
1684171800000|2023-05-15 17:30:00|13363.1|13359.6|13361.9|13359.9|13364.2|13360.7|13361.4|13358.4|153
1684172100000|2023-05-15 17:35:00|13362|13360|13363|13359.5|13363.1|13360|13361.9|13358.8|70
1684172400000|2023-05-15 17:40:00|13362.9|13359.4|13364.4|13360.9|13365.3|13361.8|13362.3|13358.8|128
1684172700000|2023-05-15 17:45:00|13364.3|13360.8|13364.6|13361.1|13364.9|13361.4|13363.2|13359.7|141
1684173000000|2023-05-15 17:50:00|13364.5|13361|13362.3|13358.8|13364.8|13361.3|13362.2|13358.7|122
1684173300000|2023-05-15 17:55:00|13362.4|13358.9|13362.2|13358.7|13362.8|13359.9|13361.4|13357.9|139
1684173600000|2023-05-15 18:00:00|13362.1|13358.6|13362.8|13359.3|13363.1|13359.6|13362|13358.5|143
1684173900000|2023-05-15 18:05:00|13362.5|13359|13362.3|13358.8|13362.5|13359|13361.5|13358|112
1684174200000|2023-05-15 18:10:00|13362.2|13358.7|13363.1|13359.6|13363.7|13360.2|13361.5|13358|105
1684174500000|2023-05-15 18:15:00|13363|13359.5|13363.4|13359.9|13363.7|13360.2|13362.9|13359.4|112
1684174800000|2023-05-15 18:20:00|13363.3|13359.8|13362.7|13359.2|13363.4|13360.2|13362.1|13359.1|98
1684175100000|2023-05-15 18:25:00|13362.6|13359.1|13362.7|13359.2|13363|13359.5|13362.2|13358.7|115
1684175400000|2023-05-15 18:30:00|13362.8|13359.3|13364.8|13361.3|13365|13361.5|13362.7|13359.2|140
1684175700000|2023-05-15 18:35:00|13364.7|13361.2|13364.6|13361.1|13364.9|13361.4|13364.5|13361|140
1684176000000|2023-05-15 18:40:00|13364.7|13361.2|13364.1|13360.6|13364.7|13361.2|13364.1|13360.6|58
1684176300000|2023-05-15 18:45:00|13363.3|13361.3|13364.6|13361.1|13364.7|13361.3|13363.1|13359.6|93
1684176600000|2023-05-15 18:50:00|13364.5|13361|13366.1|13362.6|13366.4|13362.9|13364.3|13360.8|110
1684176900000|2023-05-15 18:55:00|13366.2|13362.7|13366.5|13363|13366.8|13363.3|13366|13362.5|86
1684177200000|2023-05-15 19:00:00|13366.6|13363.1|13364.9|13361.4|13367.9|13364.4|13364.9|13361.4|86
1684177500000|2023-05-15 19:05:00|13364.8|13361.3|13365.6|13362.1|13366|13362.5|13364.3|13360.8|58
1684177800000|2023-05-15 19:10:00|13365.7|13362.2|13364.5|13361|13365.7|13362.2|13364.5|13361|57
1684178100000|2023-05-15 19:15:00|13364.6|13361.1|13364.6|13361.1|13364.7|13361.2|13364.4|13360.9|67
1684178400000|2023-05-15 19:20:00|13364.7|13361.2|13364.7|13361.2|13364.7|13361.2|13364.3|13360.8|111
1684178700000|2023-05-15 19:25:00|13364.6|13361.1|13364.4|13360.9|13364.7|13361.2|13364.2|13360.7|110
1684179000000|2023-05-15 19:30:00|13364.5|13361|13363.8|13360.3|13364.6|13361.1|13363.6|13360.1|150
1684179300000|2023-05-15 19:35:00|13363.9|13360.4|13363.6|13360.1|13364.5|13361|13363.3|13359.8|102
1684179600000|2023-05-15 19:40:00|13363.5|13360|13363.8|13360.3|13363.8|13360.3|13363.3|13359.8|79
1684179900000|2023-05-15 19:45:00|13363.7|13360.2|13363.8|13360.3|13363.9|13360.4|13363.6|13360.1|82
1684180200000|2023-05-15 19:50:00|13363.7|13360.2|13363.1|13359.6|13363.7|13360.2|13363|13359.5|78
1684180500000|2023-05-15 19:55:00|13363.2|13359.7|13363.9|13360.4|13364.3|13360.8|13362.8|13359.3|137
1684180800000|2023-05-15 20:00:00|13363.8|13360.3|13363.1|13359.6|13364.1|13360.6|13363|13359.5|68
1684181100000|2023-05-15 20:05:00|13363|13359.5|13362.3|13358.8|13363.2|13359.7|13362.3|13358.8|60
1684181400000|2023-05-15 20:10:00|13362.2|13358.7|13362.3|13358.8|13362.4|13358.9|13362.2|13358.7|18
1684181700000|2023-05-15 20:15:00|13362.2|13358.7|13362.4|13358.9|13362.5|13359|13361.4|13357.9|127
1684182000000|2023-05-15 20:20:00|13362.5|13359|13362.4|13358.9|13362.5|13359|13362.1|13358.6|76
1684182300000|2023-05-15 20:25:00|13362.3|13358.8|13362.6|13359.1|13362.7|13359.2|13362.2|13358.7|54
1684182600000|2023-05-15 20:30:00|13362.7|13359.2|13362.5|13359|13362.7|13359.2|13362.4|13358.9|29
1684182900000|2023-05-15 20:35:00|13362.6|13359.1|13363.4|13359.9|13363.6|13360.1|13362.3|13358.8|51
1684183200000|2023-05-15 20:40:00|13363.5|13360|13363.3|13359.8|13363.6|13360.1|13363.3|13359.8|34
1684183500000|2023-05-15 20:45:00|13363.4|13359.9|13363.6|13360.1|13363.9|13360.1|13363|13359.4|56
1684183800000|2023-05-15 20:50:00|13363.9|13360.4|13364.9|13361.4|13365.2|13361.5|13363.9|13360.2|71
1684184100000|2023-05-15 20:55:00|13364.5|13361.1|13365.1|13357.3|13365.9|13361.1|13363.6|13357.3|64
1684184400000|2023-05-15 21:00:00|13366.7|13356.1|13366|13357|13367.9|13357|13366|13355|38
1684184700000|2023-05-15 21:05:00|13367|13356.3|13365.1|13357.2|13367|13357.6|13364.2|13356.3|16
1684185000000|2023-05-15 21:10:00|13365.9|13356.5|13366.1|13354.8|13368.1|13356.6|13365.7|13353.3|42
1684185300000|2023-05-15 21:15:00|13366.2|13355|13365.9|13356.4|13367.4|13356.7|13365.8|13354.2|42
1684185600000|2023-05-15 21:20:00|13365.5|13357.1|13366|13356.4|13366.6|13357.1|13365.4|13356.1|10
1684185900000|2023-05-15 21:25:00|13365.4|13357.1|13365.9|13356.4|13365.9|13357.1|13365.3|13356.4|6
1684186200000|2023-05-15 21:30:00|13365.8|13356.5|13365.9|13356.5|13366.6|13356.6|13365.6|13355.5|573
1684186500000|2023-05-15 21:35:00|13366|13356.4|13366.9|13355.7|13367.5|13356.6|13365.5|13354.3|832
1684186800000|2023-05-15 21:40:00|13366.7|13355.5|13366|13356.5|13367.4|13356.6|13365.8|13354.3|822
1684187100000|2023-05-15 21:45:00|13366.5|13356.1|13366.9|13355.6|13367.8|13356.9|13366.1|13354.8|663
1684187400000|2023-05-15 21:50:00|13366.8|13355.8|13367.3|13356.8|13367.8|13357.5|13366.7|13354.7|49
1684187700000|2023-05-15 21:55:00|13367.8|13355.4|13367.7|13356.1|13367.9|13358.4|13363.7|13354.7|51
1684188000000|2023-05-15 22:00:00|13366.2|13356.5|13363.4|13359.1|13366.4|13359.6|13362.8|13356.4|89
1684188300000|2023-05-15 22:05:00|13363.2|13359|13363.3|13359.8|13363.7|13359.9|13363|13359|29
1684188600000|2023-05-15 22:10:00|13363.4|13359.9|13363.3|13359.8|13364|13360.3|13362.9|13359.3|60
1684188900000|2023-05-15 22:15:00|13363.2|13359.7|13363.5|13360|13363.5|13360|13363.2|13359.7|5
1684189200000|2023-05-15 22:20:00|13363.6|13360.1|13363.6|13360.1|13363.6|13360.1|13363.2|13359.7|10
1684189500000|2023-05-15 22:25:00|13363.3|13359.8|13363.8|13360.3|13363.9|13360.4|13363.3|13359.8|24
1684189800000|2023-05-15 22:30:00|13363.5|13360|13364.1|13360.6|13364.1|13360.6|13363.5|13360|38
1684190100000|2023-05-15 22:35:00|13364.4|13360.9|13364.4|13360.9|13364.9|13361.4|13363.9|13360.4|40
1684190400000|2023-05-15 22:40:00|13364.2|13360.7|13364.3|13360.8|13364.6|13361.1|13364.1|13360.6|41
1684190700000|2023-05-15 22:45:00|13364.4|13360.9|13364.3|13360.8|13364.4|13360.9|13364|13360.5|28
1684191000000|2023-05-15 22:50:00|13363.5|13360|13364.4|13360.9|13364.5|13361|13363.4|13359.9|38
1684191300000|2023-05-15 22:55:00|13364.3|13360.8|13364.4|13360.9|13364.6|13361.1|13364.2|13360.7|27
1684191600000|2023-05-15 23:00:00|13364.2|13360.7|13364.3|13360.8|13365.2|13361.7|13363.9|13360.4|71
1684191900000|2023-05-15 23:05:00|13364.2|13360.7|13364.1|13360.6|13364.4|13360.9|13363.9|13360.4|50
1684192200000|2023-05-15 23:10:00|13364.2|13360.7|13363.9|13360.4|13364.3|13360.8|13363.9|13360.4|40
1684192500000|2023-05-15 23:15:00|13364|13360.5|13364.2|13360.7|13364.3|13360.8|13363.9|13360.4|44
1684192800000|2023-05-15 23:20:00|13364.3|13360.8|13364.1|13360.6|13364.6|13361.1|13364.1|13360.6|75
1684193100000|2023-05-15 23:25:00|13364.2|13360.7|13364.1|13360.6|13364.2|13360.7|13364|13360.5|48
1684193400000|2023-05-15 23:30:00|13364.2|13360.7|13363.5|13361.5|13364.5|13361.5|13363.4|13360.5|64
1684193700000|2023-05-15 23:35:00|13363.6|13361.6|13364.7|13361.2|13365|13362.2|13363.4|13360.8|61
1684194000000|2023-05-15 23:40:00|13364.6|13361.1|13364.9|13361.4|13364.9|13361.9|13363.8|13360.9|53
1684194300000|2023-05-15 23:45:00|13365|13361.5|13364|13362|13365|13362.2|13363.8|13361.1|41
1684194600000|2023-05-15 23:50:00|13364.1|13362.1|13364.7|13361.2|13364.9|13362.1|13364|13361.1|31
1684194900000|2023-05-15 23:55:00|13365.1|13361.6|13363.6|13361.6|13365.5|13362|13363.5|13360.8|69
1684195200000|2023-05-16 00:00:00|13363.7|13361.7|13362.5|13359|13364.5|13361.7|13361.9|13358.4|107
1684195500000|2023-05-16 00:05:00|13362.6|13359.1|13359.7|13357.7|13362.8|13359.3|13358.7|13356.7|89
1684195800000|2023-05-16 00:10:00|13359.6|13357.6|13360.8|13357.3|13360.8|13357.8|13358|13355|115
1684196100000|2023-05-16 00:15:00|13360.9|13357.4|13360.7|13358.7|13361.2|13359.2|13360.1|13357.4|99
1684196400000|2023-05-16 00:20:00|13360.6|13358.6|13362|13360|13362|13360|13358.4|13355.8|91
1684196700000|2023-05-16 00:25:00|13362.1|13360.1|13359.9|13357.9|13362.1|13360.1|13359.1|13357.1|111
1684197000000|2023-05-16 00:30:00|13360|13358|13357.6|13355.6|13362.3|13360|13357.4|13354.7|193
1684197300000|2023-05-16 00:35:00|13357.5|13355.5|13358.7|13356.7|13358.7|13356.7|13357.5|13355.5|61
1684197600000|2023-05-16 00:40:00|13358.8|13356.8|13357.7|13355.7|13359.2|13356.8|13356.8|13353.9|67
1684197900000|2023-05-16 00:45:00|13358|13356|13358.1|13356.1|13359.3|13357.3|13357.9|13355.5|84
1684198200000|2023-05-16 00:50:00|13358.2|13356.2|13358.9|13356.9|13359.2|13357.2|13356.9|13353.8|149
1684198500000|2023-05-16 00:55:00|13358.8|13356.8|13355.4|13353.4|13359.3|13356.9|13355.4|13353.4|177
1684198800000|2023-05-16 01:00:00|13355.1|13353.1|13357.2|13353.7|13359.5|13356.8|13355|13353|164
1684199100000|2023-05-16 01:05:00|13357.3|13353.8|13357.6|13354.1|13359.6|13356.9|13356.2|13352.7|135
1684199400000|2023-05-16 01:10:00|13357.7|13354.2|13355.7|13352.2|13357.7|13354.2|13354.4|13350.9|108
1684199700000|2023-05-16 01:15:00|13355.9|13352.4|13355.1|13353.1|13356.1|13353.3|13354.2|13351.4|102
1684200000000|2023-05-16 01:20:00|13355.2|13353.2|13358|13354.5|13358|13354.8|13355.1|13352.1|142
1684200300000|2023-05-16 01:25:00|13358.1|13354.6|13355.4|13353.4|13358.4|13355.2|13355.4|13352.5|71
1684200600000|2023-05-16 01:30:00|13355.3|13353.3|13361.3|13357.8|13361.3|13359.2|13355.1|13352.3|137
1684200900000|2023-05-16 01:35:00|13361.4|13357.9|13358.9|13356.9|13361.4|13357.9|13358|13356|126
1684201200000|2023-05-16 01:40:00|13359|13357|13359.6|13357.6|13360.8|13358.8|13359|13357|92
1684201500000|2023-05-16 01:45:00|13359.7|13357.7|13360.1|13358.1|13360.2|13358.2|13358.7|13356.7|98
1684201800000|2023-05-16 01:50:00|13360.2|13358.2|13362.2|13358.7|13362.3|13359.7|13360.1|13357.1|123
1684202100000|2023-05-16 01:55:00|13362.3|13358.8|13360.5|13357|13364.3|13362.3|13360.5|13357|133
1684202400000|2023-05-16 02:00:00|13360.4|13356.9|13373.5|13370|13375.4|13371.9|13360.3|13356.8|277
1684202700000|2023-05-16 02:05:00|13373.6|13370.1|13369.6|13366.1|13373.8|13371|13369.6|13366.1|115
1684203000000|2023-05-16 02:10:00|13369.8|13366.3|13371.4|13369.4|13372.6|13369.6|13368.2|13364.7|155
1684203300000|2023-05-16 02:15:00|13371.3|13369.3|13368.5|13366.5|13372|13369.6|13368.4|13365.6|139
1684203600000|2023-05-16 02:20:00|13368.6|13366.6|13365.5|13363.5|13369.4|13366.7|13365.4|13362.4|120
1684203900000|2023-05-16 02:25:00|13365.4|13363.4|13366.5|13364.5|13368.9|13366.1|13365.2|13362.6|127
1684204200000|2023-05-16 02:30:00|13366.4|13364.4|13363|13361|13366.7|13364.5|13362.9|13360.3|117
1684204500000|2023-05-16 02:35:00|13362.9|13360.9|13365.4|13363.4|13365.4|13363.4|13362.9|13360.9|66
1684204800000|2023-05-16 02:40:00|13365.3|13363.3|13362.7|13359.2|13365.3|13363.3|13362.6|13359.2|133
1684205100000|2023-05-16 02:45:00|13362.6|13359.1|13364.1|13360.6|13364.3|13361|13361.7|13358.8|98
1684205400000|2023-05-16 02:50:00|13364.2|13360.7|13360.8|13357.3|13364.3|13361.5|13360.7|13357.2|91
1684205700000|2023-05-16 02:55:00|13360.9|13357.4|13358.4|13356.4|13361|13357.5|13357|13353.5|102
1684206000000|2023-05-16 03:00:00|13358.5|13356.5|13357.3|13355.3|13358.6|13356.5|13357.3|13354.6|77
1684206300000|2023-05-16 03:05:00|13357.4|13355.4|13359.3|13355.8|13359.5|13356.6|13355.6|13353.6|167
1684206600000|2023-05-16 03:10:00|13359.4|13355.9|13356.4|13352.9|13359.8|13356.5|13356.1|13352.6|101
1684206900000|2023-05-16 03:15:00|13356.5|13353|13361.1|13357.6|13361.1|13358.4|13355.8|13353|131
1684207200000|2023-05-16 03:20:00|13361|13357.5|13362.4|13360.4|13362.6|13360.6|13359.8|13357.5|102
1684207500000|2023-05-16 03:25:00|13362.5|13360.5|13362.6|13360.6|13363.1|13361.1|13362.5|13360.5|46
1684207800000|2023-05-16 03:30:00|13362.5|13360.5|13360.1|13356.6|13362.6|13360.6|13359.4|13355.9|132
1684208100000|2023-05-16 03:35:00|13360.2|13356.7|13360.2|13358.2|13361.2|13358.5|13359.5|13356.6|46
1684208400000|2023-05-16 03:40:00|13360.1|13358.1|13358.3|13356.3|13360.1|13358.1|13358.3|13355.3|98
1684208700000|2023-05-16 03:45:00|13358.4|13356.4|13359|13355.5|13359.7|13357.1|13357.9|13354.4|94
1684209000000|2023-05-16 03:50:00|13358.9|13355.4|13359.5|13357.5|13359.6|13357.6|13358|13355.3|66
1684209300000|2023-05-16 03:55:00|13359.6|13357.6|13359.4|13357.4|13359.6|13357.6|13358.7|13355.3|75
1684209600000|2023-05-16 04:00:00|13359.5|13357.5|13360.2|13358.2|13360.6|13358.6|13359.1|13357.1|74
1684209900000|2023-05-16 04:05:00|13360.3|13358.3|13358.8|13356.8|13360.7|13358.7|13358.8|13356.8|55
1684210200000|2023-05-16 04:10:00|13358.9|13356.9|13359.3|13357.3|13359.7|13357.7|13358.6|13356.6|59
1684210500000|2023-05-16 04:15:00|13359.2|13357.2|13361.2|13357.7|13362.6|13359.2|13359.1|13357.1|97
1684210800000|2023-05-16 04:20:00|13361.1|13357.6|13359.8|13356.3|13361.2|13358.5|13359.3|13356.2|62
1684211100000|2023-05-16 04:25:00|13359.7|13356.2|13359|13357|13359.8|13357.1|13358.5|13356.2|52
1684211400000|2023-05-16 04:30:00|13359.1|13357.1|13358.6|13356.6|13359.5|13357.5|13358.5|13356.5|42
1684211700000|2023-05-16 04:35:00|13358.7|13356.7|13359.4|13357.4|13359.6|13357.6|13358.7|13356.7|65
1684212000000|2023-05-16 04:40:00|13359.3|13357.3|13358.2|13356.2|13359.5|13357.5|13357.1|13354.3|65
1684212300000|2023-05-16 04:45:00|13358.1|13356.1|13358.5|13356.5|13358.5|13356.5|13357.3|13355.3|90
1684212600000|2023-05-16 04:50:00|13358.6|13356.6|13358.7|13356.7|13359.3|13357.3|13357.5|13355.5|81
1684212900000|2023-05-16 04:55:00|13358.8|13356.8|13359.6|13357.6|13359.6|13357.6|13358|13356|101
1684213200000|2023-05-16 05:00:00|13359.7|13357.7|13359.9|13357.9|13361.6|13359|13358.7|13355.5|120
1684213500000|2023-05-16 05:05:00|13360|13358|13361|13359|13361.4|13359.4|13359.9|13357.9|77
1684213800000|2023-05-16 05:10:00|13361.1|13359.1|13362.1|13360.1|13363.4|13360.9|13361|13359|97
1684214100000|2023-05-16 05:15:00|13362.2|13360.2|13361.8|13359.8|13363.2|13361.2|13361.5|13359.5|87
1684214400000|2023-05-16 05:20:00|13361.6|13359.6|13365.8|13362.3|13366|13362.5|13361.6|13359.6|104
1684214700000|2023-05-16 05:25:00|13365.7|13362.2|13364|13360.5|13366|13363.1|13363.3|13360.4|102
1684215000000|2023-05-16 05:30:00|13363.9|13360.4|13367.5|13365.5|13367.5|13365.5|13363.9|13360.4|117
1684215300000|2023-05-16 05:35:00|13367.4|13365.4|13367.8|13365.8|13369|13367|13367.1|13365.1|125
1684215600000|2023-05-16 05:40:00|13367.9|13365.9|13368.3|13364.8|13370.4|13367.6|13367.2|13364.5|118
1684215900000|2023-05-16 05:45:00|13368.2|13364.7|13366.9|13364.9|13369.4|13367.1|13366.3|13364.3|115
1684216200000|2023-05-16 05:50:00|13367|13365|13369.4|13367.4|13369.7|13367.4|13367|13365|93
1684216500000|2023-05-16 05:55:00|13369.5|13367.5|13371.3|13369.3|13371.4|13369.4|13369.5|13367.5|70
1684216800000|2023-05-16 06:00:00|13371.2|13369.2|13375.5|13372|13375.5|13372|13369.7|13367.1|166
1684217100000|2023-05-16 06:05:00|13375.4|13371.9|13374.1|13370.6|13376.3|13373.5|13373.9|13370.4|213
1684217400000|2023-05-16 06:10:00|13374|13370.5|13376.8|13374.8|13377.5|13374.8|13372.9|13369.4|170
1684217700000|2023-05-16 06:15:00|13376.7|13374.7|13378.7|13375.2|13379.5|13376.1|13376.7|13374.6|128
1684218000000|2023-05-16 06:20:00|13378.8|13375.3|13378.1|13376.1|13379.2|13376.6|13378|13375.3|101
1684218300000|2023-05-16 06:25:00|13378|13376|13378.9|13376.9|13379.5|13377.5|13377.2|13374.1|127
1684218600000|2023-05-16 06:30:00|13378.8|13376.8|13377.6|13375.6|13379.4|13376.9|13376.4|13373.6|136
1684218900000|2023-05-16 06:35:00|13377.7|13375.7|13381.5|13379.5|13381.6|13379.6|13377.6|13375.6|158
1684219200000|2023-05-16 06:40:00|13381.3|13379.3|13378.2|13376.2|13381.5|13379.5|13378.2|13375.7|111
1684219500000|2023-05-16 06:45:00|13378.3|13376.3|13375.2|13371.7|13379.2|13376.4|13375.1|13371.6|119
1684219800000|2023-05-16 06:50:00|13375.3|13371.8|13373.2|13371.2|13376.2|13373.5|13373.2|13371.2|125
1684220100000|2023-05-16 06:55:00|13373.3|13371.3|13376.4|13374.4|13376.6|13374.6|13373.2|13371.2|116
1684220400000|2023-05-16 07:00:00|13376.5|13374.5|13374.2|13370.7|13377.8|13375.8|13372.3|13370.3|235
1684220700000|2023-05-16 07:05:00|13374.1|13370.6|13371.2|13367.7|13375.3|13373.3|13370.2|13367.2|233
1684221000000|2023-05-16 07:10:00|13371.3|13367.8|13370|13366.5|13371.6|13368.9|13368.7|13366.1|232
1684221300000|2023-05-16 07:15:00|13370.2|13366.7|13370.1|13366.6|13371.8|13369.3|13368.9|13366.3|176
1684221600000|2023-05-16 07:20:00|13370|13366.5|13371.3|13369.3|13374.2|13371.3|13369.1|13366.4|176
1684221900000|2023-05-16 07:25:00|13372.3|13368.8|13373.5|13371.5|13373.8|13371.5|13371.3|13368.6|187
1684222200000|2023-05-16 07:30:00|13373.6|13371.6|13370|13366.5|13374.7|13372.7|13370|13366.5|173
1684222500000|2023-05-16 07:35:00|13369.8|13366.3|13366.3|13362.8|13370.4|13367.1|13365.5|13362.6|201
1684222800000|2023-05-16 07:40:00|13366.2|13362.7|13368.9|13365.4|13368.9|13366.3|13365.9|13362.7|198
1684223100000|2023-05-16 07:45:00|13369|13365.5|13365.3|13361.8|13369|13365.5|13364.8|13361.7|230
1684223400000|2023-05-16 07:50:00|13365.4|13361.9|13361.3|13359.3|13365.4|13361.9|13359.8|13356.8|162
1684223700000|2023-05-16 07:55:00|13361.4|13359.4|13363.5|13361.5|13363.5|13361.5|13361.2|13359.2|156
1684224000000|2023-05-16 08:00:00|13363.6|13361.6|13363|13361|13365.8|13362.3|13362.9|13360.7|175
1684224300000|2023-05-16 08:05:00|13363.1|13361.1|13362.8|13360.8|13364.1|13361.3|13361.8|13358.7|139
1684224600000|2023-05-16 08:10:00|13362.7|13360.7|13361.7|13358.2|13364.5|13362|13361.7|13358.2|164
1684224900000|2023-05-16 08:15:00|13361.8|13358.3|13358.9|13355.4|13361.9|13358.4|13358.5|13355|178
1684225200000|2023-05-16 08:20:00|13359.3|13355.8|13358.4|13354.9|13359.5|13356.5|13355.7|13353.5|156
1684225500000|2023-05-16 08:25:00|13358.5|13355|13357.7|13355.7|13359.6|13357.6|13356.8|13354.7|170
1684225800000|2023-05-16 08:30:00|13357.6|13355.6|13359.1|13357.1|13359.1|13357.1|13356.1|13354.1|108
1684226100000|2023-05-16 08:35:00|13359|13357|13358.3|13356.3|13360|13357|13358.2|13355.6|114
1684226400000|2023-05-16 08:40:00|13358.4|13356.4|13359.6|13357.6|13360.1|13358.1|13358.2|13356.2|109
1684226700000|2023-05-16 08:45:00|13359.7|13357.7|13362|13358.5|13362.4|13359.2|13359.6|13357.1|193
1684227000000|2023-05-16 08:50:00|13362.1|13358.6|13361.9|13358.4|13362.3|13359|13360.8|13357.8|126
1684227300000|2023-05-16 08:55:00|13362|13358.5|13360.4|13358.4|13362|13358.7|13360.1|13357.7|70
1684227600000|2023-05-16 09:00:00|13360.5|13358.5|13360.6|13358.6|13362.3|13360.3|13360.3|13358.3|132
1684227900000|2023-05-16 09:05:00|13360.5|13358.5|13355.9|13353.9|13360.5|13358.5|13352.3|13349.5|187
1684228200000|2023-05-16 09:10:00|13356|13354|13356.1|13354.1|13357.4|13354.1|13354.8|13352.5|112
1684228500000|2023-05-16 09:15:00|13356|13354|13359.8|13356.3|13359.9|13356.4|13355.8|13353.5|121
1684228800000|2023-05-16 09:20:00|13359.9|13356.4|13361.4|13357.9|13361.7|13359|13359.1|13356.4|145
1684229100000|2023-05-16 09:25:00|13361.2|13357.7|13358.6|13356.6|13361.2|13358.3|13358.2|13356.2|76
1684229400000|2023-05-16 09:30:00|13358.5|13356.5|13360.4|13356.9|13360.5|13357.1|13357|13354.9|158
1684229700000|2023-05-16 09:35:00|13360.3|13356.8|13362.1|13358.6|13362.1|13358.6|13359.3|13356.4|189
1684230000000|2023-05-16 09:40:00|13362|13358.5|13361.4|13359.4|13362.1|13359.5|13360.5|13357.5|107
1684230300000|2023-05-16 09:45:00|13361.3|13359.3|13361.4|13359.4|13361.5|13359.5|13361|13359|71
1684230600000|2023-05-16 09:50:00|13361.3|13359.3|13361.3|13359.3|13362|13360|13361.2|13359.2|94
1684230900000|2023-05-16 09:55:00|13361.4|13359.4|13361.3|13359.3|13361.8|13359.8|13361.2|13359.2|45
1684231200000|2023-05-16 10:00:00|13361.4|13359.4|13363.4|13359.9|13365.3|13362.5|13361.3|13359.3|206
1684231500000|2023-05-16 10:05:00|13363.3|13359.8|13361.5|13359.5|13363.5|13360.9|13361.4|13359.2|101
1684231800000|2023-05-16 10:10:00|13361.4|13359.4|13359.5|13357.5|13361.6|13359.6|13359|13357|79
1684232100000|2023-05-16 10:15:00|13359.6|13357.6|13358.8|13356.8|13359.6|13357.6|13358.5|13356.5|89
1684232400000|2023-05-16 10:20:00|13358.7|13356.7|13357.8|13354.3|13358.8|13356.7|13356.1|13352.6|126
1684232700000|2023-05-16 10:25:00|13357.7|13354.2|13358.8|13356.8|13359|13356.9|13356.5|13353.8|96
1684233000000|2023-05-16 10:30:00|13358.9|13356.9|13358.2|13356.2|13359.4|13357.4|13357.7|13355.7|97
1684233300000|2023-05-16 10:35:00|13358.1|13356.1|13358.8|13356.8|13358.8|13356.8|13357.4|13355.4|94
1684233600000|2023-05-16 10:40:00|13358.7|13356.7|13359.6|13357.6|13359.7|13357.7|13358.7|13356.7|64
1684233900000|2023-05-16 10:45:00|13359.7|13357.7|13360.7|13358.7|13362.8|13359.3|13359.7|13357.7|112
1684234200000|2023-05-16 10:50:00|13360.6|13358.6|13359.9|13356.4|13361.6|13358.6|13359.3|13355.8|113
1684234500000|2023-05-16 10:55:00|13360|13356.5|13361.1|13357.6|13361.7|13358.2|13359.9|13356.4|146
1684234800000|2023-05-16 11:00:00|13361.2|13357.7|13358.8|13356.8|13361.7|13358.2|13358.8|13356.1|131
1684235100000|2023-05-16 11:05:00|13358.9|13356.9|13363.1|13359.6|13363.7|13360.2|13358.8|13356.8|144
1684235400000|2023-05-16 11:10:00|13363.2|13359.7|13362.7|13360.7|13363.9|13361.3|13362.1|13359.6|143
1684235700000|2023-05-16 11:15:00|13362.8|13360.8|13363.1|13361.1|13363.8|13361.8|13362.4|13360.4|98
1684236000000|2023-05-16 11:20:00|13363|13361|13363.4|13359.9|13363.5|13361.1|13360.9|13358.9|131
1684236300000|2023-05-16 11:25:00|13363.3|13359.8|13362.4|13360.4|13364.3|13362.1|13362.2|13359.8|114
1684236600000|2023-05-16 11:30:00|13362.3|13360.3|13364.6|13362.6|13364.8|13362.8|13362.3|13360.3|111
1684236900000|2023-05-16 11:35:00|13364.7|13362.7|13365.6|13363.6|13365.9|13363.9|13364.3|13362.3|97
1684237200000|2023-05-16 11:40:00|13365.5|13363.5|13367.8|13364.3|13367.9|13364.4|13365.4|13363.4|141
1684237500000|2023-05-16 11:45:00|13367.9|13364.4|13367.2|13365.2|13368.9|13365.9|13367|13364.3|113
1684237800000|2023-05-16 11:50:00|13367.3|13365.3|13368.9|13365.4|13369.7|13366.8|13367.1|13365|119
1684238100000|2023-05-16 11:55:00|13368.8|13365.3|13367.8|13364.3|13369|13365.5|13367.6|13364.1|94
1684238400000|2023-05-16 12:00:00|13367.9|13364.4|13368|13364.5|13368.9|13365.4|13367.1|13363.6|148
1684238700000|2023-05-16 12:05:00|13368.1|13364.6|13368.8|13365.3|13369.7|13366.9|13368|13364.5|115
1684239000000|2023-05-16 12:10:00|13368.9|13365.4|13369.3|13365.8|13369.4|13365.9|13368.8|13365.3|96
1684239300000|2023-05-16 12:15:00|13369.2|13365.7|13370.3|13368.3|13371.3|13368.5|13369.1|13365.6|84
1684239600000|2023-05-16 12:20:00|13370.4|13368.4|13373.5|13370|13374.3|13370.8|13370.3|13368.3|117
1684239900000|2023-05-16 12:25:00|13373.4|13369.9|13374.7|13369|13375.4|13371.9|13373.4|13369|157
1684240200000|2023-05-16 12:30:00|13374.3|13368.5|13379.9|13376.4|13380.8|13377.3|13371.3|13367.2|328
1684240500000|2023-05-16 12:35:00|13380|13376.5|13376.6|13373.1|13383.2|13380.2|13376.5|13373|226
1684240800000|2023-05-16 12:40:00|13376.5|13373|13372|13368.5|13377|13373.5|13371.8|13368.3|237
1684241100000|2023-05-16 12:45:00|13371.9|13368.4|13378.9|13375.4|13378.9|13375.4|13371.3|13367.8|231
1684241400000|2023-05-16 12:50:00|13378.8|13375.3|13374.9|13371.4|13380.1|13376.6|13374.9|13371.4|216
1684241700000|2023-05-16 12:55:00|13375|13371.5|13373.6|13370.1|13375.3|13372|13372.9|13369.4|224
1684242000000|2023-05-16 13:00:00|13373.5|13370|13372.2|13368.7|13374.6|13371.1|13372.2|13368.7|238
1684242300000|2023-05-16 13:05:00|13372.1|13368.6|13372|13368.5|13373.3|13369.8|13371|13367.5|231
1684242600000|2023-05-16 13:10:00|13371.9|13368.4|13371.3|13367.8|13372|13368.5|13369|13365.5|153
1684242900000|2023-05-16 13:15:00|13371.2|13367.7|13379.5|13376|13380|13376.5|13371.2|13367.7|246
1684243200000|2023-05-16 13:20:00|13379.4|13375.9|13378.6|13375.1|13380.1|13376.6|13377|13373.5|254
1684243500000|2023-05-16 13:25:00|13378.7|13375.2|13377.8|13374.3|13379|13375.5|13373.7|13371|303
1684243800000|2023-05-16 13:30:00|13377.7|13374.2|13370.4|13366.9|13378.6|13375.1|13367.9|13364.4|363
1684244100000|2023-05-16 13:35:00|13370.2|13366.7|13375.5|13372|13376.6|13373.1|13370|13366.5|329
1684244400000|2023-05-16 13:40:00|13375.3|13371.8|13368.8|13365.3|13376.1|13372.6|13368.5|13365|341
1684244700000|2023-05-16 13:45:00|13368.7|13365.2|13372.2|13368.7|13373.4|13370.1|13367.3|13363.8|298
1684245000000|2023-05-16 13:50:00|13372.4|13368.9|13377.9|13374.4|13379.7|13376.2|13372.4|13368.9|264
1684245300000|2023-05-16 13:55:00|13378|13374.5|13380.4|13376.9|13382.4|13378.9|13377.7|13374.2|214
1684245600000|2023-05-16 14:00:00|13380.5|13377|13384.5|13382.5|13384.8|13382.8|13380.5|13377|198
1684245900000|2023-05-16 14:05:00|13384.6|13382.6|13390.8|13387.3|13391|13387.5|13384.4|13381.9|275
1684246200000|2023-05-16 14:10:00|13390.9|13387.4|13392.8|13390.8|13394.1|13391|13390.9|13387.4|193
1684246500000|2023-05-16 14:15:00|13392.9|13390.9|13389.1|13385.6|13395.7|13392.8|13387.3|13383.8|227
1684246800000|2023-05-16 14:20:00|13389.2|13385.7|13387.1|13383.6|13389.2|13385.7|13385.8|13383.4|112
1684247100000|2023-05-16 14:25:00|13387|13383.5|13387.2|13383.7|13390.6|13387.1|13386.4|13383.5|159
1684247400000|2023-05-16 14:30:00|13387.1|13383.6|13389.7|13386.2|13390.1|13386.6|13386.5|13383|180
1684247700000|2023-05-16 14:35:00|13389.9|13386.4|13393.2|13389.7|13393.9|13390.4|13389.9|13386.4|203
1684248000000|2023-05-16 14:40:00|13393.1|13389.6|13392|13388.5|13393.6|13390.5|13390.7|13387.2|217
1684248300000|2023-05-16 14:45:00|13392.1|13388.6|13390.6|13388.6|13392.6|13389.6|13389.9|13387.1|173
1684248600000|2023-05-16 14:50:00|13390.7|13388.7|13392.2|13388.7|13393.9|13390.7|13390.2|13388.2|140
1684248900000|2023-05-16 14:55:00|13392.3|13388.8|13394.9|13391.4|13396.6|13393.1|13390.4|13388|216
1684249200000|2023-05-16 15:00:00|13395|13391.5|13395.1|13391.6|13396|13393.6|13394.1|13390.6|161
1684249500000|2023-05-16 15:05:00|13395|13391.5|13397.5|13394|13397.7|13394.2|13395|13391.5|104
1684249800000|2023-05-16 15:10:00|13397.6|13394.1|13399.3|13395.8|13399.5|13396.8|13397|13394.1|119
1684250100000|2023-05-16 15:15:00|13399.4|13395.9|13396.9|13393.4|13399.5|13396|13396.6|13393.4|151
1684250400000|2023-05-16 15:20:00|13396.8|13393.3|13396.6|13393.1|13398.9|13395.4|13396.3|13392.8|131
1684250700000|2023-05-16 15:25:00|13396.5|13393|13396.3|13392.8|13397.3|13393.8|13395.5|13392.3|117
1684251000000|2023-05-16 15:30:00|13396.4|13392.9|13400.1|13396.6|13400.2|13396.7|13395.6|13392.1|211
1684251300000|2023-05-16 15:35:00|13400|13396.5|13402.8|13399.3|13404.7|13401.2|13399.5|13396|192
1684251600000|2023-05-16 15:40:00|13402.9|13399.4|13402.6|13399.1|13403.3|13399.8|13401.4|13397.9|162
1684251900000|2023-05-16 15:45:00|13402.7|13399.2|13397.6|13394.1|13402.7|13399.9|13397.2|13393.7|194
1684252200000|2023-05-16 15:50:00|13397.7|13394.2|13394.7|13391.2|13397.8|13394.3|13392.3|13388.8|173
1684252500000|2023-05-16 15:55:00|13394.8|13391.3|13395|13391.5|13396.8|13393.3|13394|13390.5|212
1684252800000|2023-05-16 16:00:00|13394.9|13391.4|13396|13392.5|13396.6|13393.1|13393.4|13389.9|206
1684253100000|2023-05-16 16:05:00|13395.9|13392.4|13396.7|13393.2|13396.8|13393.3|13394.7|13391.2|244
1684253400000|2023-05-16 16:10:00|13396.8|13393.3|13397.2|13393.7|13398.2|13394.7|13395.8|13392.3|236
1684253700000|2023-05-16 16:15:00|13397.3|13393.8|13397.8|13394.3|13398.2|13394.7|13396.6|13393.1|224
1684254000000|2023-05-16 16:20:00|13397.7|13394.2|13398.7|13395.2|13399.6|13396.1|13397|13393.5|186
1684254300000|2023-05-16 16:25:00|13398.8|13395.3|13399.3|13395.8|13400.2|13397.4|13398.1|13394.6|165
1684254600000|2023-05-16 16:30:00|13399.4|13395.9|13401.5|13398|13401.7|13398.2|13399.3|13395.8|180
1684254900000|2023-05-16 16:35:00|13401.6|13398.1|13401.8|13398.3|13403.2|13399.7|13399.9|13397|170
1684255200000|2023-05-16 16:40:00|13401.7|13398.2|13398.9|13395.4|13401.7|13398.2|13398.4|13394.9|175
1684255500000|2023-05-16 16:45:00|13398.8|13395.3|13397.8|13394.3|13399.4|13395.9|13397.7|13394.2|175
1684255800000|2023-05-16 16:50:00|13397.9|13394.4|13397.8|13394.3|13398.6|13395.9|13397.3|13394.2|137
1684256100000|2023-05-16 16:55:00|13397.7|13394.2|13400.1|13396.6|13400.7|13397.2|13397.3|13393.8|225
1684256400000|2023-05-16 17:00:00|13400.2|13396.7|13399.7|13396.2|13400.6|13397.1|13399.2|13395.7|209
1684256700000|2023-05-16 17:05:00|13399.8|13396.3|13400.6|13397.1|13401.5|13398|13399.8|13396.3|194
1684257000000|2023-05-16 17:10:00|13400.7|13397.2|13401.6|13398.1|13401.9|13398.4|13400.6|13397.1|166
1684257300000|2023-05-16 17:15:00|13401.5|13398|13401.1|13397.6|13401.9|13398.4|13400.4|13396.9|197
1684257600000|2023-05-16 17:20:00|13401|13397.5|13399.7|13396.2|13401.1|13397.6|13399|13395.5|150
1684257900000|2023-05-16 17:25:00|13399.8|13396.3|13399.5|13396|13400.1|13396.6|13399.2|13395.7|129
1684258200000|2023-05-16 17:30:00|13399.6|13396.1|13398.5|13395|13399.9|13396.4|13398.4|13394.9|222
1684258500000|2023-05-16 17:35:00|13398.4|13394.9|13400.7|13397.2|13400.7|13397.2|13398.4|13394.9|139
1684258800000|2023-05-16 17:40:00|13400.8|13397.3|13403.3|13399.8|13403.4|13399.9|13400.7|13397.2|224
1684259100000|2023-05-16 17:45:00|13403.2|13399.7|13401.7|13398.2|13403.3|13399.8|13401.7|13398.2|131
1684259400000|2023-05-16 17:50:00|13401.8|13398.3|13401.7|13398.2|13401.9|13398.4|13400.2|13396.7|139
1684259700000|2023-05-16 17:55:00|13401.8|13398.3|13401.2|13397.7|13402|13398.5|13401|13397.5|114
1684260000000|2023-05-16 18:00:00|13401.1|13397.6|13403.2|13399.7|13403.3|13399.8|13401.1|13397.6|135
1684260300000|2023-05-16 18:05:00|13403.3|13399.8|13403.1|13399.6|13403.6|13400.6|13402.4|13399.6|91
1684260600000|2023-05-16 18:10:00|13403|13399.5|13402.8|13399.3|13403.2|13399.7|13402.5|13399|140
1684260900000|2023-05-16 18:15:00|13402.9|13399.4|13402.4|13398.9|13403.2|13399.7|13402.4|13398.9|108
1684261200000|2023-05-16 18:20:00|13402.3|13398.8|13402.8|13399.3|13402.9|13399.9|13401.7|13398.2|133
1684261500000|2023-05-16 18:25:00|13402.7|13399.2|13401.3|13397.8|13402.8|13399.3|13401.3|13397.8|116
1684261800000|2023-05-16 18:30:00|13401.4|13397.9|13400.9|13397.4|13401.8|13398.7|13400.5|13397.2|128
1684262100000|2023-05-16 18:35:00|13401|13397.5|13400|13396.5|13401.2|13397.7|13399.9|13396.4|190
1684262400000|2023-05-16 18:40:00|13400.1|13396.6|13400.2|13396.7|13400.7|13397.9|13399.7|13396.4|195
1684262700000|2023-05-16 18:45:00|13400.1|13396.6|13400.6|13397.1|13400.8|13397.3|13399.8|13396.3|231
1684263000000|2023-05-16 18:50:00|13400.5|13397|13399.8|13397.8|13400.9|13397.9|13399.6|13396.9|146
1684263300000|2023-05-16 18:55:00|13399.7|13397.7|13401.1|13397.6|13401.3|13397.8|13398.9|13396.1|176
1684263600000|2023-05-16 19:00:00|13401.2|13397.7|13400.9|13397.4|13401.3|13397.8|13400.7|13397.2|74
1684263900000|2023-05-16 19:05:00|13400.8|13397.3|13400.4|13396.9|13401.1|13397.6|13399.3|13396.6|109
1684264200000|2023-05-16 19:10:00|13400.3|13396.8|13401.2|13397.7|13401.2|13398.5|13399.6|13396.7|114
1684264500000|2023-05-16 19:15:00|13401.1|13397.6|13400.8|13397.3|13401.1|13397.6|13400.5|13397|171
1684264800000|2023-05-16 19:20:00|13400.9|13397.4|13400.9|13397.4|13401.3|13398.4|13400|13397.3|92
1684265100000|2023-05-16 19:25:00|13401|13397.5|13400.3|13396.8|13401|13397.8|13399.6|13396.7|170
1684265400000|2023-05-16 19:30:00|13400.2|13396.7|13400.9|13397.4|13401|13398.1|13399.9|13396.6|200
1684265700000|2023-05-16 19:35:00|13400.8|13397.3|13402.5|13399|13402.6|13399.1|13400.8|13397.3|205
1684266000000|2023-05-16 19:40:00|13402.6|13399.1|13404.2|13400.7|13404.4|13400.9|13402.4|13398.9|123
1684266300000|2023-05-16 19:45:00|13404.1|13400.6|13405.2|13401.7|13405.3|13401.8|13404.1|13400.6|116
1684266600000|2023-05-16 19:50:00|13405.1|13401.6|13406.3|13402.8|13406.3|13402.8|13405.1|13401.6|161
1684266900000|2023-05-16 19:55:00|13406.2|13402.7|13407.1|13403.6|13407.4|13403.9|13405|13401.5|194
1684267200000|2023-05-16 20:00:00|13407.2|13403.7|13404.8|13401.3|13407.2|13403.7|13403.1|13399.6|80
1684267500000|2023-05-16 20:05:00|13404.7|13401.2|13406.7|13403.2|13406.7|13403.2|13404.7|13401.2|81
1684267800000|2023-05-16 20:10:00|13406.6|13403.1|13406.8|13403.3|13406.8|13404|13405.9|13403.1|57
1684268100000|2023-05-16 20:15:00|13406.9|13403.4|13406.6|13403.1|13407.1|13403.6|13406.3|13402.8|58
1684268400000|2023-05-16 20:20:00|13406.7|13403.2|13406.8|13403.3|13406.8|13403.9|13405.9|13403.1|30
1684268700000|2023-05-16 20:25:00|13406.9|13403.4|13407.1|13403.6|13407.2|13403.7|13406.9|13403.4|30
1684269000000|2023-05-16 20:30:00|13407|13403.5|13407|13403.5|13407.1|13403.6|13406.9|13403.4|28
1684269300000|2023-05-16 20:35:00|13407.1|13403.6|13407|13403.5|13407.1|13403.6|13406.9|13403.4|40
1684269600000|2023-05-16 20:40:00|13406.9|13403.4|13407.1|13403.6|13407.2|13403.7|13406.9|13403.4|20
1684269900000|2023-05-16 20:45:00|13407|13403.5|13406.1|13402.6|13407.2|13403.7|13406|13402.5|42
1684270200000|2023-05-16 20:50:00|13406|13402.5|13406.9|13403.4|13406.9|13403.4|13406|13402.1|32
1684270500000|2023-05-16 20:55:00|13407|13402.9|13407|13399.4|13407.5|13403.2|13405.9|13399.2|80
1684270800000|2023-05-16 21:00:00|13406.9|13398.9|13406.6|13398.8|13407.8|13400.3|13406.5|13398.3|30
1684271100000|2023-05-16 21:05:00|13407.4|13397.8|13406.8|13399.3|13407.4|13399.9|13406|13397.8|27
1684271400000|2023-05-16 21:10:00|13406.5|13399.4|13406.2|13400.1|13406.5|13400.1|13405.9|13399.4|11
1684271700000|2023-05-16 21:15:00|13406.1|13400|13406.2|13399.7|13406.7|13400.1|13406.1|13399.3|14
1684272000000|2023-05-16 21:20:00|13406.4|13399.6|13406.1|13399.8|13406.5|13399.9|13406|13399.5|52
1684272300000|2023-05-16 21:25:00|13406.3|13399.6|13409.6|13396.9|13410.8|13400.1|13403.2|13387.2|35
1684272600000|2023-05-16 21:30:00|13409.5|13397|13407.6|13398.8|13409.5|13398.8|13407.6|13396.5|33
1684272900000|2023-05-16 21:35:00|13407.5|13398.2|13406.9|13399.4|13408.3|13400.2|13406.3|13398.2|22
1684273200000|2023-05-16 21:40:00|13407.1|13399|13406.5|13399.7|13407.4|13399.9|13406.2|13398.9|17
1684273500000|2023-05-16 21:45:00|13407.4|13399.8|13407.3|13399.4|13407.5|13399.8|13407.2|13399.3|15
1684273800000|2023-05-16 21:50:00|13406.8|13399.7|13407.5|13398.7|13407.6|13399.7|13406.7|13398.7|17
1684274100000|2023-05-16 21:55:00|13407.6|13398.3|13406.8|13399.1|13408.4|13399.5|13406.3|13398.3|22
1684274400000|2023-05-16 22:00:00|13406.5|13400.7|13406.3|13402.4|13408|13402.5|13405.8|13399.5|93
1684274700000|2023-05-16 22:05:00|13405.8|13402.3|13406|13402.5|13406.3|13402.5|13405.6|13402|53
1684275000000|2023-05-16 22:10:00|13405.9|13402.4|13405.8|13402.3|13406.1|13402.5|13405.6|13402.1|36
1684275300000|2023-05-16 22:15:00|13405.9|13402.4|13406|13402.5|13406.4|13402.8|13405.7|13402.2|88
1684275600000|2023-05-16 22:20:00|13406.3|13402.6|13408.1|13404.6|13408.2|13404.7|13405.8|13402.3|89
1684275900000|2023-05-16 22:25:00|13408|13404.5|13407.8|13404.3|13408.2|13404.7|13407.7|13404.2|27
1684276200000|2023-05-16 22:30:00|13407.7|13404.2|13407.9|13404.4|13408.2|13404.7|13407.7|13404.2|23
1684276500000|2023-05-16 22:35:00|13408|13404.5|13406.5|13402.8|13408|13404.5|13406.1|13402.5|46
1684276800000|2023-05-16 22:40:00|13406.3|13402.9|13406.3|13402.8|13406.7|13403|13406.1|13402.5|36
1684277100000|2023-05-16 22:45:00|13406.1|13402.6|13406.4|13402.9|13406.7|13402.9|13406.1|13402.6|22
1684277400000|2023-05-16 22:50:00|13406.3|13402.8|13406.6|13402.6|13407.3|13403.6|13405.8|13402.3|40
1684277700000|2023-05-16 22:55:00|13406.3|13402.8|13406.2|13402.7|13407.2|13403.7|13405.7|13402.2|53
1684278000000|2023-05-16 23:00:00|13406.1|13402.6|13407|13403.5|13407.4|13403.9|13405.6|13402.1|75
1684278300000|2023-05-16 23:05:00|13406.9|13403.4|13407.1|13403.6|13407.3|13403.8|13405.6|13402.1|68
1684278600000|2023-05-16 23:10:00|13407|13403.5|13407|13403.5|13407.6|13404.1|13406.5|13403|62
1684278900000|2023-05-16 23:15:00|13407.1|13403.6|13407|13403.5|13407.8|13404.3|13406.7|13403.2|95
1684279200000|2023-05-16 23:20:00|13406.9|13403.4|13407|13403.5|13407.1|13403.6|13406.8|13403.3|57
1684279500000|2023-05-16 23:25:00|13406.9|13403.4|13407.1|13403.6|13407.3|13403.8|13406.7|13403.2|40
1684279800000|2023-05-16 23:30:00|13407.2|13403.7|13407|13403.5|13407.6|13404.1|13406.6|13403.1|57
1684280100000|2023-05-16 23:35:00|13406.9|13403.4|13405.8|13402.3|13406.9|13403.4|13405|13401.5|49
1684280400000|2023-05-16 23:40:00|13405.9|13402.4|13405.9|13402.4|13406|13402.5|13405.8|13402.3|19
1684280700000|2023-05-16 23:45:00|13406|13402.5|13406|13402.5|13406|13402.5|13405.8|13402.3|25
1684281000000|2023-05-16 23:50:00|13405.9|13402.4|13405.9|13402.4|13406.1|13402.6|13405.2|13401.7|25
1684281300000|2023-05-16 23:55:00|13405.8|13402.3|13405.4|13401.9|13405.8|13402.3|13404.2|13400.7|94
1684281600000|2023-05-17 00:00:00|13405.2|13401.7|13403.9|13400.4|13405.2|13401.7|13401.5|13398.5|197
1684281900000|2023-05-17 00:05:00|13404|13400.5|13402.5|13400.5|13404.8|13401.3|13402.3|13398.8|130
1684282200000|2023-05-17 00:10:00|13402.6|13400.6|13402.1|13398.6|13403.2|13400.7|13401.4|13398.6|89
1684282500000|2023-05-17 00:15:00|13402.2|13398.7|13402.1|13398.6|13403.7|13400.2|13402.1|13398.6|134
1684282800000|2023-05-17 00:20:00|13402.2|13398.7|13402.4|13398.9|13403.4|13399.9|13402.1|13398.6|173
1684283100000|2023-05-17 00:25:00|13402.3|13398.8|13398.5|13395|13402.5|13399.8|13398.1|13394.6|148
1684283400000|2023-05-17 00:30:00|13398.4|13394.9|13402.3|13398.8|13402.3|13399.4|13398.4|13394.9|106
1684283700000|2023-05-17 00:35:00|13402.2|13398.7|13401.5|13398|13402.2|13398.9|13400.4|13397.8|116
1684284000000|2023-05-17 00:40:00|13401.6|13398.1|13400.9|13397.4|13401.8|13398.3|13400.6|13397.1|100
1684284300000|2023-05-17 00:45:00|13401|13397.5|13400.8|13398.8|13402.2|13399.2|13400|13397|95
1684284600000|2023-05-17 00:50:00|13400.7|13398.7|13400.5|13397|13401.8|13398.8|13400.4|13396.9|137
1684284900000|2023-05-17 00:55:00|13400.4|13396.9|13399.2|13395.7|13400.7|13397.2|13399.1|13395.6|130
1684285200000|2023-05-17 01:00:00|13399.1|13395.6|13402.3|13398.8|13402.7|13399.2|13398.5|13395|168
1684285500000|2023-05-17 01:05:00|13402.1|13398.6|13402.3|13398.8|13403.2|13400|13401.8|13398.4|82
1684285800000|2023-05-17 01:10:00|13402.2|13398.7|13401.6|13398.1|13402.4|13398.9|13401|13397.5|83
1684286100000|2023-05-17 01:15:00|13401.7|13398.2|13405.4|13401.9|13408.7|13405.4|13401.4|13397.9|217
1684286400000|2023-05-17 01:20:00|13405.3|13401.8|13404.1|13400.6|13405.4|13403.4|13401.6|13398.6|149
1684286700000|2023-05-17 01:25:00|13404|13400.5|13399.8|13397.8|13404|13401|13399.8|13397.8|109
1684287000000|2023-05-17 01:30:00|13399.9|13397.9|13408.8|13405.3|13408.9|13405.4|13399.9|13397.9|246
1684287300000|2023-05-17 01:35:00|13408.7|13405.2|13413.4|13409.9|13413.4|13409.9|13408|13404.5|219
1684287600000|2023-05-17 01:40:00|13413.5|13410|13413|13409.5|13414.7|13411.8|13410.9|13407.4|250
1684287900000|2023-05-17 01:45:00|13412.9|13409.4|13409.7|13407.7|13412.9|13409.4|13409.4|13406.6|168
1684288200000|2023-05-17 01:50:00|13409.5|13407.5|13405.1|13401.6|13410.2|13407.5|13405.1|13401.6|162
1684288500000|2023-05-17 01:55:00|13404.3|13400.8|13402.1|13400.1|13405.5|13402|13401.6|13399.6|162
1684288800000|2023-05-17 02:00:00|13402.2|13400.2|13404.8|13402.8|13405.8|13403.1|13402.2|13400.2|155
1684289100000|2023-05-17 02:05:00|13404.9|13402.9|13403|13399.5|13405.4|13403.4|13402.6|13399.5|117
1684289400000|2023-05-17 02:10:00|13402.9|13399.4|13401.4|13399.4|13403.4|13401.4|13401.3|13398.4|149
1684289700000|2023-05-17 02:15:00|13401.5|13399.5|13401.1|13399.1|13403.1|13401.1|13401|13399|89
1684290000000|2023-05-17 02:20:00|13401|13399|13400.2|13398.2|13401.4|13399.1|13399.7|13397.3|142
1684290300000|2023-05-17 02:25:00|13400.3|13398.3|13403|13401|13403|13401|13400.2|13398.2|90
1684290600000|2023-05-17 02:30:00|13403.1|13401.1|13403.6|13401.6|13404.5|13401.8|13403|13400|127
1684290900000|2023-05-17 02:35:00|13403.5|13401.5|13402.1|13400.1|13403.6|13401.6|13401.4|13398.8|111
1684291200000|2023-05-17 02:40:00|13402.2|13400.2|13401.5|13399.5|13402.3|13400.3|13400.8|13398.1|92
1684291500000|2023-05-17 02:45:00|13401.4|13399.4|13399.8|13397.8|13402.6|13400.6|13399|13395.5|147
1684291800000|2023-05-17 02:50:00|13399.9|13397.9|13398.4|13396.4|13400|13398|13398.2|13396.2|90
1684292100000|2023-05-17 02:55:00|13398.5|13396.5|13399.7|13397.7|13400.9|13398.9|13398.4|13396.4|100
1684292400000|2023-05-17 03:00:00|13399.8|13397.8|13402.6|13400.6|13402.6|13400.6|13399.8|13397.8|89
1684292700000|2023-05-17 03:05:00|13402.5|13400.5|13402.4|13400.4|13402.8|13400.8|13402.1|13400.1|91
1684293000000|2023-05-17 03:10:00|13402.5|13400.5|13406.2|13402.7|13407.1|13403.6|13402.5|13400.5|190
1684293300000|2023-05-17 03:15:00|13406.1|13402.6|13406.3|13402.8|13408.9|13405.4|13405.3|13401.8|129
1684293600000|2023-05-17 03:20:00|13406.4|13402.9|13405.7|13402.2|13406.8|13403.3|13404.1|13401.6|116
1684293900000|2023-05-17 03:25:00|13405.8|13402.3|13407.7|13404.2|13408.4|13405.2|13405.2|13402.2|117
1684294200000|2023-05-17 03:30:00|13407.6|13404.1|13407.1|13403.6|13408|13404.5|13406.9|13403.4|80
1684294500000|2023-05-17 03:35:00|13407.4|13403.9|13409.6|13407.6|13410.4|13407.6|13406.8|13403.3|70
1684294800000|2023-05-17 03:40:00|13409.5|13407.5|13409.7|13407.7|13410.6|13407.7|13409.4|13406.5|46
1684295100000|2023-05-17 03:45:00|13409.6|13407.6|13409.2|13407.2|13410.1|13407.6|13408.4|13406|59
1684295400000|2023-05-17 03:50:00|13409.3|13407.3|13410.8|13408.8|13410.8|13408.8|13407.9|13405.1|101
1684295700000|2023-05-17 03:55:00|13410.9|13408.9|13412.1|13408.6|13412.6|13409.8|13410.8|13408.1|107
1684296000000|2023-05-17 04:00:00|13412|13408.5|13414.1|13412.1|13416|13413.2|13411|13408.3|118
1684296300000|2023-05-17 04:05:00|13414|13412|13414.9|13411.4|13415.1|13412.4|13413.4|13409.9|109
1684296600000|2023-05-17 04:10:00|13414.8|13411.3|13415.5|13412|13415.5|13412.3|13413.8|13411|78
1684296900000|2023-05-17 04:15:00|13415.4|13411.9|13416.3|13412.8|13416.4|13412.9|13415.1|13411.6|38
1684297200000|2023-05-17 04:20:00|13415.6|13413.6|13412.9|13410.9|13416.2|13413.6|13411.9|13409.3|98
1684297500000|2023-05-17 04:25:00|13412.8|13410.8|13412.6|13409.1|13413.7|13411.1|13411.8|13409|125
1684297800000|2023-05-17 04:30:00|13412.7|13409.2|13413.9|13410.4|13413.9|13410.9|13411.9|13409|96
1684298100000|2023-05-17 04:35:00|13413.8|13410.3|13413.6|13410.1|13414.8|13411.3|13413.1|13410|77
1684298400000|2023-05-17 04:40:00|13413.7|13410.2|13414|13412|13414.9|13412|13413|13409.5|84
1684298700000|2023-05-17 04:45:00|13414.1|13412.1|13414.5|13412.5|13415.4|13412.5|13414|13411.4|79
1684299000000|2023-05-17 04:50:00|13414.4|13412.4|13415|13413|13415.7|13413.7|13414.4|13412.4|66
1684299300000|2023-05-17 04:55:00|13414.9|13412.9|13415.5|13412|13416|13413.7|13414.9|13411.6|71
1684299600000|2023-05-17 05:00:00|13415.6|13412.1|13418.2|13414.7|13418.3|13415.6|13415.6|13412.1|59
1684299900000|2023-05-17 05:05:00|13418.1|13414.6|13417.2|13415.2|13419.7|13417.7|13416.8|13414.4|143
1684300200000|2023-05-17 05:10:00|13417.3|13415.3|13419|13415.5|13419.1|13416.2|13417.2|13414.9|100
1684300500000|2023-05-17 05:15:00|13419.1|13415.6|13418.6|13416.6|13420.1|13417.6|13418|13415.6|111
1684300800000|2023-05-17 05:20:00|13418.7|13416.7|13421.5|13419.5|13421.7|13419.7|13418.5|13416.5|80
1684301100000|2023-05-17 05:25:00|13421.4|13419.4|13422.9|13419.4|13423.5|13420.7|13420.9|13418.2|118
1684301400000|2023-05-17 05:30:00|13422.1|13420.1|13419.9|13416.4|13422.9|13420.1|13418.4|13414.9|189
1684301700000|2023-05-17 05:35:00|13419.8|13416.3|13419.4|13417.4|13420.3|13417.5|13418.9|13416|110
1684302000000|2023-05-17 05:40:00|13419.5|13417.5|13419.5|13416|13420.9|13417.7|13417.4|13414.7|121
1684302300000|2023-05-17 05:45:00|13419.4|13415.9|13420.6|13417.1|13421.3|13417.9|13419.4|13415.9|112
1684302600000|2023-05-17 05:50:00|13420.7|13417.2|13421.8|13418.3|13423|13419.5|13419.7|13416.8|137
1684302900000|2023-05-17 05:55:00|13421.9|13418.4|13423.8|13420.3|13424.4|13420.9|13421.6|13418.3|127
1684303200000|2023-05-17 06:00:00|13423.9|13420.4|13425.4|13421.9|13425.7|13423|13423.6|13420.1|134
1684303500000|2023-05-17 06:05:00|13424.8|13421.3|13427.7|13424.2|13427.7|13424.2|13424.8|13421.3|132
1684303800000|2023-05-17 06:10:00|13427.6|13424.1|13426.6|13423.1|13429.7|13426.2|13426.6|13423.1|147
1684304100000|2023-05-17 06:15:00|13426.7|13423.2|13423.9|13420.4|13426.7|13423.2|13423.7|13420.2|141
1684304400000|2023-05-17 06:20:00|13424|13420.5|13422.2|13418.7|13426.4|13422.9|13422.2|13418.7|134
1684304700000|2023-05-17 06:25:00|13422.3|13418.8|13421|13417.5|13422.3|13418.8|13417.4|13415|145
1684305000000|2023-05-17 06:30:00|13420.9|13417.4|13419.8|13416.3|13423.9|13420.4|13419.8|13416.3|141
1684305300000|2023-05-17 06:35:00|13419.7|13416.2|13420.4|13416.9|13420.5|13417|13418.9|13415.4|94
1684305600000|2023-05-17 06:40:00|13420.3|13416.8|13420.5|13418.5|13421.6|13418.7|13419.8|13416.5|144
1684305900000|2023-05-17 06:45:00|13420.6|13418.6|13419.6|13417.6|13421.6|13418.8|13418.8|13416|126
1684306200000|2023-05-17 06:50:00|13419.7|13417.7|13419.1|13417.1|13420.6|13417.8|13418.7|13416|100
1684306500000|2023-05-17 06:55:00|13419|13417|13421.9|13419.9|13423.6|13420.9|13418.7|13416|134
1684306800000|2023-05-17 07:00:00|13421.8|13419.8|13421.6|13418.1|13422|13419.9|13419.7|13416.3|207
1684307100000|2023-05-17 07:05:00|13421.7|13418.2|13419.5|13416|13421.7|13419|13419.4|13415.9|161
1684307400000|2023-05-17 07:10:00|13419.4|13415.9|13417.1|13415.1|13419.5|13416|13415.1|13413|209
1684307700000|2023-05-17 07:15:00|13417|13415|13418.8|13416.8|13419.6|13416.9|13416.6|13414.6|126
1684308000000|2023-05-17 07:20:00|13418.9|13416.9|13423.8|13420.3|13423.8|13421.1|13418.8|13416.8|118
1684308300000|2023-05-17 07:25:00|13423.9|13420.4|13423|13421|13426.1|13424.1|13422.6|13420.4|182
1684308600000|2023-05-17 07:30:00|13423.1|13421.1|13424.6|13422.6|13425.7|13423.7|13423.1|13421.1|181
1684308900000|2023-05-17 07:35:00|13424.5|13422.5|13422.9|13420.9|13425.3|13423.3|13422.9|13420.9|200
1684309200000|2023-05-17 07:40:00|13422.8|13420.8|13425.1|13423.1|13426.4|13423.7|13422.7|13420.7|197
1684309500000|2023-05-17 07:45:00|13425.2|13423.2|13430.7|13427.2|13431.5|13428.4|13424.8|13422.4|185
1684309800000|2023-05-17 07:50:00|13430.8|13427.3|13433.4|13429.9|13434|13430.5|13430|13427|135
1684310100000|2023-05-17 07:55:00|13433.8|13430.3|13434.8|13432.8|13434.9|13432.9|13433.7|13430.2|141
1684310400000|2023-05-17 08:00:00|13434.7|13432.7|13431.5|13429.5|13434.7|13432.7|13431.4|13429.4|227
1684310700000|2023-05-17 08:05:00|13431.6|13429.6|13430.2|13426.7|13431.6|13429.6|13428.5|13425.5|185
1684311000000|2023-05-17 08:10:00|13430.1|13426.6|13432.6|13430.6|13434.6|13431.5|13430.1|13426.6|191
1684311300000|2023-05-17 08:15:00|13432.5|13430.5|13432.5|13430.5|13435.1|13432.1|13432.4|13430.4|153
1684311600000|2023-05-17 08:20:00|13432.6|13430.6|13429|13425.5|13433.5|13431.5|13427.8|13424.8|167
1684311900000|2023-05-17 08:25:00|13428.9|13425.4|13427.2|13425.2|13429|13426.4|13426.6|13424.2|129
1684312200000|2023-05-17 08:30:00|13427.3|13425.3|13428.4|13426.4|13428.5|13426.5|13426.4|13424.4|124
1684312500000|2023-05-17 08:35:00|13428.5|13426.5|13426.9|13424.9|13428.5|13426.5|13426.4|13424.4|129
1684312800000|2023-05-17 08:40:00|13426.8|13424.8|13428.9|13426.9|13429.7|13427.2|13426.3|13424.3|160
1684313100000|2023-05-17 08:45:00|13428.8|13426.8|13434.2|13432.2|13434.5|13432.5|13428.8|13426.8|142
1684313400000|2023-05-17 08:50:00|13434.3|13432.3|13436.7|13434.7|13436.9|13434.9|13433.7|13431.7|161
1684313700000|2023-05-17 08:55:00|13436.8|13434.8|13440.4|13436.9|13440.5|13438.3|13436.7|13434.7|105
1684314000000|2023-05-17 09:00:00|13440.5|13437|13443.4|13439.9|13445.4|13441.9|13440.3|13437|153
1684314300000|2023-05-17 09:05:00|13443.3|13439.8|13441.1|13437.6|13443.4|13439.9|13440.2|13436.9|197
1684314600000|2023-05-17 09:10:00|13441.2|13437.7|13442.6|13440.6|13443.7|13441.6|13440.5|13437.7|133
1684314900000|2023-05-17 09:15:00|13442.7|13440.7|13440.5|13438.5|13442.8|13440.8|13440.5|13438.1|138
1684315200000|2023-05-17 09:20:00|13440.6|13438.6|13438.8|13436.8|13440.6|13438.6|13438|13435.2|153
1684315500000|2023-05-17 09:25:00|13438.7|13436.7|13440.4|13438.4|13440.7|13438.5|13438.7|13436.5|121
1684315800000|2023-05-17 09:30:00|13440.5|13438.5|13436.6|13433.1|13440.7|13438.7|13436.5|13433|126
1684316100000|2023-05-17 09:35:00|13436.5|13433|13436.4|13434.4|13437.7|13435.1|13435.3|13432.1|89
1684316400000|2023-05-17 09:40:00|13436.5|13434.5|13437.1|13435.1|13438|13435.2|13436|13432.6|76
1684316700000|2023-05-17 09:45:00|13437.2|13435.2|13436.6|13434.6|13437.3|13435.3|13436.6|13434.6|79
1684317000000|2023-05-17 09:50:00|13436.7|13434.7|13432.4|13428.9|13436.7|13434.7|13432.4|13428.9|120
1684317300000|2023-05-17 09:55:00|13432.5|13429|13431.4|13427.9|13432.5|13429|13429.3|13426.8|126
1684317600000|2023-05-17 10:00:00|13431.5|13428|13432.1|13428.6|13433.8|13431.4|13430.9|13427.8|176
1684317900000|2023-05-17 10:05:00|13432.2|13428.7|13431.1|13429.1|13432.4|13429.3|13430.8|13427.9|115
1684318200000|2023-05-17 10:10:00|13431.4|13429.4|13429.6|13427.6|13431.8|13429.8|13429.5|13426.8|104
1684318500000|2023-05-17 10:15:00|13429.7|13427.7|13429.2|13427.2|13430.8|13428.3|13429.1|13426.2|107
1684318800000|2023-05-17 10:20:00|13429.3|13427.3|13431.3|13427.8|13431.6|13428.1|13429.2|13426.9|79
1684319100000|2023-05-17 10:25:00|13431.2|13427.7|13428.7|13426.7|13431.2|13427.9|13428.6|13426.2|132
1684319400000|2023-05-17 10:30:00|13428.6|13426.6|13431.1|13427.6|13431.1|13428.3|13428.3|13425.7|161
1684319700000|2023-05-17 10:35:00|13431.2|13427.7|13433|13429.5|13433.2|13430.5|13430.7|13427.6|141
1684320000000|2023-05-17 10:40:00|13433.1|13429.6|13431.6|13429.6|13433.1|13430.5|13431.6|13429.6|103
1684320300000|2023-05-17 10:45:00|13431.7|13429.7|13430.7|13428.7|13431.9|13429.9|13430.4|13428.4|87
1684320600000|2023-05-17 10:50:00|13430.8|13428.8|13432.1|13430.1|13433.3|13430.5|13430.7|13428.7|120
1684320900000|2023-05-17 10:55:00|13432|13430|13434.3|13430.8|13434.3|13431.2|13432|13430|117
1684321200000|2023-05-17 11:00:00|13434.2|13430.7|13435.8|13433.8|13435.9|13433.9|13434.2|13430.7|80
1684321500000|2023-05-17 11:05:00|13435.7|13433.7|13434.2|13432.2|13436|13434|13434.2|13431.9|120
1684321800000|2023-05-17 11:10:00|13434.3|13432.3|13431.7|13429.7|13434.7|13432.3|13431.7|13429.7|151
1684322100000|2023-05-17 11:15:00|13431.8|13429.8|13428.7|13426.7|13431.9|13429.9|13428.6|13426.6|156
1684322400000|2023-05-17 11:20:00|13428.8|13426.8|13426.1|13424.1|13428.8|13426.8|13425.7|13423.7|124
1684322700000|2023-05-17 11:25:00|13426.2|13424.2|13424.1|13422.1|13426.2|13424.2|13423.9|13421.9|112
1684323000000|2023-05-17 11:30:00|13424|13422|13423.8|13421.8|13424.1|13422.1|13423.3|13421.3|69
1684323300000|2023-05-17 11:35:00|13423.9|13421.9|13421.6|13419.6|13423.9|13421.9|13421.2|13419.2|60
1684323600000|2023-05-17 11:40:00|13421.5|13419.5|13421.5|13419.5|13423.1|13419.7|13421.4|13418.7|85
1684323900000|2023-05-17 11:45:00|13421.6|13419.6|13423.6|13420.1|13423.6|13420.1|13420.4|13417.7|80
1684324200000|2023-05-17 11:50:00|13423.7|13420.2|13425.7|13422.2|13425.8|13422.3|13423.4|13420.2|126
1684324500000|2023-05-17 11:55:00|13425.8|13422.3|13427.6|13424.1|13427.6|13424.1|13425.7|13422.3|97
1684324800000|2023-05-17 12:00:00|13427.7|13424.2|13428.7|13425.2|13428.8|13426|13426.8|13424.2|89
1684325100000|2023-05-17 12:05:00|13428.6|13425.1|13430.5|13427|13430.5|13427|13427.7|13424.2|93
1684325400000|2023-05-17 12:10:00|13430.4|13426.9|13430.6|13427.1|13430.7|13427.9|13429.6|13426.8|48
1684325700000|2023-05-17 12:15:00|13430.5|13427|13431|13427.5|13431.7|13428.2|13429.8|13426.9|56
1684326000000|2023-05-17 12:20:00|13431.1|13427.6|13430.7|13428.7|13431.1|13428.8|13428.8|13426.8|83
1684326300000|2023-05-17 12:25:00|13430.9|13428.9|13431.5|13428|13431.6|13428.9|13429.9|13427.3|72
1684326600000|2023-05-17 12:30:00|13431.6|13428.1|13436.6|13433.1|13437.2|13434|13430.8|13427.8|140
1684326900000|2023-05-17 12:35:00|13436.5|13433|13438.4|13434.9|13438.9|13435.7|13435.5|13432.7|166
1684327200000|2023-05-17 12:40:00|13438.3|13434.8|13436.8|13433.3|13438.4|13435.5|13435|13432.1|168
1684327500000|2023-05-17 12:45:00|13436.9|13433.4|13432.9|13429.4|13438.1|13434.6|13431.5|13428.7|169
1684327800000|2023-05-17 12:50:00|13432.8|13429.3|13428.1|13424.6|13433|13429.9|13428.1|13424.6|141
1684328100000|2023-05-17 12:55:00|13428|13424.5|13429.5|13427.5|13431.6|13428.6|13427.3|13424.2|159
1684328400000|2023-05-17 13:00:00|13429.6|13427.6|13424.5|13421|13430.2|13427.6|13423.8|13421|213
1684328700000|2023-05-17 13:05:00|13424.4|13420.9|13419.6|13416.1|13424.4|13420.9|13418.5|13415|312
1684329000000|2023-05-17 13:10:00|13419.7|13416.2|13420.1|13416.6|13421.1|13417.6|13417.7|13415|185
1684329300000|2023-05-17 13:15:00|13420.2|13416.7|13421.8|13418.3|13423.7|13420.2|13418.7|13416.4|212
1684329600000|2023-05-17 13:20:00|13421.9|13418.4|13419.9|13416.4|13422|13418.5|13419.7|13416.3|138
1684329900000|2023-05-17 13:25:00|13419.8|13416.3|13417.3|13415.3|13420|13416.5|13415.6|13412.1|156
1684330200000|2023-05-17 13:30:00|13417.2|13415.2|13423|13419.5|13423.9|13421.9|13417.2|13415.2|252
1684330500000|2023-05-17 13:35:00|13422.9|13419.4|13424.3|13420.8|13424.3|13421.4|13421.8|13419|134
1684330800000|2023-05-17 13:40:00|13424.4|13420.9|13424.7|13421.2|13425.5|13422.8|13423.7|13420.8|170
1684331100000|2023-05-17 13:45:00|13424.6|13421.1|13426.7|13424.7|13426.8|13424.8|13424.1|13421.1|94
1684331400000|2023-05-17 13:50:00|13426.6|13424.6|13427.8|13425.8|13428.4|13426.4|13425.5|13423.5|154
1684331700000|2023-05-17 13:55:00|13427.9|13425.9|13431.8|13428.3|13431.8|13428.3|13427.9|13425.9|97
1684332000000|2023-05-17 14:00:00|13431.7|13428.2|13434|13432|13434|13432|13430.5|13428.2|127
1684332300000|2023-05-17 14:05:00|13434.5|13432.5|13434.7|13431.2|13435.7|13433|13432.3|13429.7|235
1684332600000|2023-05-17 14:10:00|13434.6|13431.1|13431.6|13428.1|13434.9|13431.4|13431.2|13428|155
1684332900000|2023-05-17 14:15:00|13431.7|13428.2|13432.2|13428.7|13432.6|13429.7|13429.6|13426.1|167
1684333200000|2023-05-17 14:20:00|13432.3|13428.8|13426.7|13424.7|13432.4|13429.7|13426.7|13424.7|104
1684333500000|2023-05-17 14:25:00|13427.5|13424|13423.6|13421.6|13427.8|13424.3|13422.8|13420.8|118
1684333800000|2023-05-17 14:30:00|13423.5|13421.5|13426.9|13423.4|13430|13426.5|13422.8|13420.5|183
1684334100000|2023-05-17 14:35:00|13426.8|13423.3|13426.2|13422.7|13429.4|13426.1|13425.6|13422.1|160
1684334400000|2023-05-17 14:40:00|13425.5|13423.5|13427.6|13424.1|13428.4|13424.9|13425.5|13422.4|125
1684334700000|2023-05-17 14:45:00|13427.7|13424.2|13429.8|13427.8|13430.7|13428.1|13427.7|13424.2|145
1684335000000|2023-05-17 14:50:00|13429.7|13427.7|13430.7|13428.7|13431.1|13429.1|13429|13427|129
1684335300000|2023-05-17 14:55:00|13430.6|13428.6|13432.6|13430.6|13432.7|13430.7|13430|13427|150
1684335600000|2023-05-17 15:00:00|13432.5|13430.5|13432.1|13428.6|13433.2|13431.2|13431.2|13428.5|156
1684335900000|2023-05-17 15:05:00|13432.2|13428.7|13432.3|13430.3|13433.2|13430.4|13431.9|13428.6|125
1684336200000|2023-05-17 15:10:00|13432.4|13430.4|13431.9|13429.9|13432.5|13430.5|13431.8|13429.8|42
1684336500000|2023-05-17 15:15:00|13431|13429|13429.1|13425.6|13432.6|13429.1|13426.2|13422.7|200
1684336800000|2023-05-17 15:20:00|13429|13425.5|13427.7|13424.2|13431.7|13428.2|13427.7|13424.2|153
1684337100000|2023-05-17 15:25:00|13427.6|13424.1|13427.8|13424.3|13428.3|13424.8|13426|13422.5|154
1684337400000|2023-05-17 15:30:00|13427.6|13424.1|13427.6|13424.1|13429|13425.5|13426.6|13423.1|166
1684337700000|2023-05-17 15:35:00|13427.7|13424.2|13427.4|13423.9|13427.9|13424.4|13426.7|13423.2|101
1684338000000|2023-05-17 15:40:00|13427.5|13424|13425.4|13421.9|13427.6|13424.1|13425.1|13421.6|187
1684338300000|2023-05-17 15:45:00|13425.3|13421.8|13425|13421.5|13425.3|13421.8|13422.9|13420.1|183
1684338600000|2023-05-17 15:50:00|13424.9|13421.4|13425.6|13422.1|13425.8|13422.5|13423.3|13420.6|102
1684338900000|2023-05-17 15:55:00|13425.5|13422|13427.8|13424.3|13429.4|13425.9|13425.5|13422|206
1684339200000|2023-05-17 16:00:00|13427.9|13424.4|13427.8|13424.3|13428|13424.5|13426.7|13423.2|168
1684339500000|2023-05-17 16:05:00|13427.7|13424.2|13425.5|13422|13427.8|13424.3|13425.4|13421.9|78
1684339800000|2023-05-17 16:10:00|13425.4|13421.9|13425.2|13421.7|13425.5|13422.3|13424|13421.3|81
1684340100000|2023-05-17 16:15:00|13424.5|13422.5|13426.9|13423.4|13427.6|13424.1|13424.5|13421.8|138
1684340400000|2023-05-17 16:20:00|13427|13423.5|13425.7|13422.2|13428|13424.5|13425.6|13422.1|118
1684340700000|2023-05-17 16:25:00|13425.8|13422.3|13422.1|13420.1|13425.8|13422.3|13422|13419.1|92
1684341000000|2023-05-17 16:30:00|13422.2|13420.2|13420.9|13417.4|13423.1|13420.2|13420.9|13417.4|100
1684341300000|2023-05-17 16:35:00|13420.8|13417.3|13421.7|13418.2|13422.4|13418.9|13420.7|13417.2|83
1684341600000|2023-05-17 16:40:00|13421.6|13418.1|13417.8|13414.3|13421.8|13418.3|13417.8|13414.3|95
1684341900000|2023-05-17 16:45:00|13417.9|13414.4|13415.9|13412.4|13417.9|13414.4|13415.1|13411.6|165
1684342200000|2023-05-17 16:50:00|13415.8|13412.3|13414.6|13411.1|13416.2|13412.7|13414.4|13410.9|111
1684342500000|2023-05-17 16:55:00|13414.5|13411|13416.2|13412.7|13416.6|13413.1|13414.4|13410.9|203
1684342800000|2023-05-17 17:00:00|13416.1|13412.6|13412.4|13408.9|13416.2|13412.7|13412.4|13408.9|176
1684343100000|2023-05-17 17:05:00|13412.5|13409|13414.8|13411.3|13414.9|13411.4|13412.5|13409|168
1684343400000|2023-05-17 17:10:00|13414.9|13411.4|13414.8|13411.3|13415.5|13412|13414.2|13410.7|114
1684343700000|2023-05-17 17:15:00|13414.7|13411.2|13418.1|13414.6|13418.1|13414.6|13414.7|13411.2|175
1684344000000|2023-05-17 17:20:00|13418|13414.5|13415.3|13411.8|13418.1|13414.6|13415.1|13411.8|138
1684344300000|2023-05-17 17:25:00|13415.4|13411.9|13415.9|13412.4|13416.6|13413.1|13414.7|13411.2|175
1684344600000|2023-05-17 17:30:00|13415.8|13412.3|13413.2|13409.7|13415.8|13412.3|13412|13408.5|153
1684344900000|2023-05-17 17:35:00|13413.1|13409.6|13413.8|13410.3|13414.1|13410.6|13412.7|13409.2|154
1684345200000|2023-05-17 17:40:00|13413.7|13410.2|13414.7|13411.2|13415.1|13411.6|13413.1|13409.6|169
1684345500000|2023-05-17 17:45:00|13414.8|13411.3|13414.8|13411.3|13415.2|13411.7|13414.5|13411|150
1684345800000|2023-05-17 17:50:00|13414.9|13411.4|13415.1|13411.6|13415.4|13411.9|13414.6|13411.1|186
1684346100000|2023-05-17 17:55:00|13415|13411.5|13413.9|13410.4|13415|13411.5|13413.9|13410.4|124
1684346400000|2023-05-17 18:00:00|13413.8|13410.3|13415.2|13411.7|13415.2|13411.7|13413.8|13410.3|119
1684346700000|2023-05-17 18:05:00|13416|13412.5|13417.8|13414.3|13418.6|13415.1|13415.8|13412.3|151
1684347000000|2023-05-17 18:10:00|13417.9|13414.4|13416.9|13414.9|13418.1|13415|13416.8|13414.1|87
1684347300000|2023-05-17 18:15:00|13417|13415|13418.6|13415.1|13419|13416.2|13416.8|13414.2|135
1684347600000|2023-05-17 18:20:00|13418.7|13415.2|13419.9|13416.4|13419.9|13416.4|13418.6|13415.1|103
1684347900000|2023-05-17 18:25:00|13420|13416.5|13421.3|13417.8|13422.4|13418.9|13419.8|13416.3|173
1684348200000|2023-05-17 18:30:00|13421.4|13417.9|13421.8|13418.3|13422.1|13418.6|13419.9|13416.4|130
1684348500000|2023-05-17 18:35:00|13421.9|13418.4|13422.2|13418.7|13422.4|13418.9|13421.7|13418.2|175
1684348800000|2023-05-17 18:40:00|13422.1|13418.6|13422.5|13419|13422.7|13419.2|13421.5|13418|119
1684349100000|2023-05-17 18:45:00|13422.6|13419.1|13423.5|13420|13424|13420.7|13422.5|13419|97
1684349400000|2023-05-17 18:50:00|13423.4|13419.9|13423.4|13419.9|13423.8|13420.3|13423.1|13419.6|154
1684349700000|2023-05-17 18:55:00|13423.5|13420|13424.6|13421.1|13424.7|13421.2|13422.9|13419.7|121
1684350000000|2023-05-17 19:00:00|13424.7|13421.2|13422.7|13419.2|13424.7|13421.2|13422.2|13418.7|155
1684350300000|2023-05-17 19:05:00|13422.6|13419.1|13421.5|13418|13422.7|13419.2|13421.4|13417.9|102
1684350600000|2023-05-17 19:10:00|13421.4|13417.9|13420.8|13417.3|13421.5|13418|13420.6|13417.1|121
1684350900000|2023-05-17 19:15:00|13420.9|13417.4|13420.8|13417.3|13421.6|13418.1|13420.3|13416.8|137
1684351200000|2023-05-17 19:20:00|13420.7|13417.2|13423.3|13419.8|13423.4|13419.9|13420.7|13417.2|83
1684351500000|2023-05-17 19:25:00|13423.4|13419.9|13423|13419.5|13423.5|13420|13422.6|13419.1|69
1684351800000|2023-05-17 19:30:00|13423.1|13419.6|13423.4|13419.9|13423.7|13420.2|13422.4|13418.9|87
1684352100000|2023-05-17 19:35:00|13423.3|13419.8|13423.6|13420.1|13423.9|13420.4|13423.1|13419.6|86
1684352400000|2023-05-17 19:40:00|13423.5|13420|13422.7|13419.2|13423.5|13420|13421.9|13418.4|152
1684352700000|2023-05-17 19:45:00|13422.8|13419.3|13422|13418.5|13423.1|13419.6|13422|13418.5|145
1684353000000|2023-05-17 19:50:00|13422.1|13418.6|13421.9|13418.4|13422.6|13419.1|13421.7|13418.2|173
1684353300000|2023-05-17 19:55:00|13421.8|13418.3|13424.2|13420.7|13424.2|13420.7|13421.5|13418|172
1684353600000|2023-05-17 20:00:00|13424.3|13420.8|13423.7|13420.2|13424.6|13421.1|13420.6|13417.1|106
1684353900000|2023-05-17 20:05:00|13423.8|13420.3|13422.9|13419.4|13423.9|13420.4|13421.7|13418.2|63
1684354200000|2023-05-17 20:10:00|13423|13419.5|13421.7|13418.2|13423|13419.5|13421.5|13418|58
1684354500000|2023-05-17 20:15:00|13421.6|13418.1|13423|13419.5|13423.3|13419.8|13421.2|13417.7|150
1684354800000|2023-05-17 20:20:00|13422.9|13419.4|13422|13418.5|13423.1|13419.6|13420.4|13416.9|165
1684355100000|2023-05-17 20:25:00|13421.9|13418.4|13423.4|13419.9|13423.4|13419.9|13421.8|13418.3|83
1684355400000|2023-05-17 20:30:00|13423.3|13419.8|13424.3|13420.8|13424.6|13421.1|13423.2|13419.7|62
1684355700000|2023-05-17 20:35:00|13424.4|13420.9|13424|13420.5|13424.5|13421|13423.9|13420.4|76
1684356000000|2023-05-17 20:40:00|13424.1|13420.6|13424.1|13420.6|13424.3|13420.8|13424|13420.5|42
1684356300000|2023-05-17 20:45:00|13424|13420.5|13423.7|13420.2|13424.3|13420.8|13423.7|13420.1|41
1684356600000|2023-05-17 20:50:00|13423.8|13420.3|13424.3|13420.8|13424.4|13420.9|13423.8|13420.3|37
1684356900000|2023-05-17 20:55:00|13424.5|13421|13424.3|13416.8|13425.2|13421.1|13422.8|13415.6|88
1684357200000|2023-05-17 21:00:00|13426.7|13413.7|13428.6|13412.6|13428.8|13413.7|13426.1|13410.1|45
1684357500000|2023-05-17 21:05:00|13428.5|13412.5|13427.7|13413.8|13428.5|13414.4|13427.6|13412.5|13
1684357800000|2023-05-17 21:10:00|13427.2|13413.9|13428.9|13415.3|13428.9|13415.7|13424.9|13413.9|15
1684358100000|2023-05-17 21:15:00|13428.8|13415.2|13426.1|13415.7|13429.6|13416.1|13426.1|13414.6|15
1684358400000|2023-05-17 21:20:00|13426.3|13415.6|13425.6|13416.2|13426.7|13416.2|13425.5|13415.2|18
1684358700000|2023-05-17 21:25:00|13426.8|13416.6|13428.3|13416.7|13428.3|13416.7|13426.4|13416.6|8
1684359000000|2023-05-17 21:30:00|13428|13416.4|13426.7|13414.7|13428.4|13416.4|13426.6|13414.7|26
1684359300000|2023-05-17 21:35:00|13426.8|13414.9|13426|13415.1|13426.8|13415.8|13425.5|13414|21
1684359600000|2023-05-17 21:40:00|13427.3|13414.8|13424.8|13416|13427.6|13416|13424.8|13414.8|22
1684359900000|2023-05-17 21:45:00|13424.9|13416.1|13426.4|13415.1|13426.8|13416.1|13424.9|13414.2|34
1684360200000|2023-05-17 21:50:00|13426.8|13415.2|13426.2|13415.1|13427|13415.4|13426.2|13414.4|24
1684360500000|2023-05-17 21:55:00|13427.4|13415.2|13425|13415.4|13427.8|13416.6|13424.9|13414.7|22
1684360800000|2023-05-17 22:00:00|13424.6|13415.9|13423.1|13417.5|13425.1|13418.3|13422.1|13414.5|102
1684361100000|2023-05-17 22:05:00|13422.7|13417.8|13422.1|13418.6|13422.9|13418.6|13422.1|13417.5|30
1684361400000|2023-05-17 22:10:00|13422.2|13418.7|13422.6|13419.1|13423.3|13419.1|13422.1|13418.2|30
1684361700000|2023-05-17 22:15:00|13422.7|13419.2|13422.8|13419.3|13423.4|13419.6|13422.7|13418.6|42
1684362000000|2023-05-17 22:20:00|13422.7|13419.2|13423.1|13419.6|13423.7|13420|13422.6|13419.1|36
1684362300000|2023-05-17 22:25:00|13423.2|13419.7|13423.3|13419.8|13423.4|13419.9|13423|13419.5|33
1684362600000|2023-05-17 22:30:00|13423.2|13419.5|13422.6|13419.1|13423.2|13419.7|13422.3|13418.8|56
1684362900000|2023-05-17 22:35:00|13422.5|13419|13422.6|13419.1|13422.8|13419.3|13422.3|13418.8|64
1684363200000|2023-05-17 22:40:00|13422.7|13419.2|13422.7|13419.2|13422.8|13419.3|13422.4|13418.9|26
1684363500000|2023-05-17 22:45:00|13422.6|13419.1|13422.8|13419.3|13422.9|13419.4|13422.5|13419|23
1684363800000|2023-05-17 22:50:00|13422.7|13419.2|13423.1|13419.6|13423.1|13419.6|13422.7|13419.2|21
1684364100000|2023-05-17 22:55:00|13423|13419.5|13423.4|13419.9|13423.7|13420.2|13422.7|13419.2|52
1684364400000|2023-05-17 23:00:00|13423.2|13419.7|13424.4|13420.9|13424.7|13421.2|13423.2|13419.7|53
1684364700000|2023-05-17 23:05:00|13424.3|13420.8|13424.1|13420.6|13424.5|13421|13423.8|13420.3|65
1684365000000|2023-05-17 23:10:00|13424.2|13420.7|13424.8|13421.3|13424.9|13421.4|13424.2|13420.7|38
1684365300000|2023-05-17 23:15:00|13424.7|13421.2|13424.7|13421.2|13424.8|13421.3|13424.6|13421.1|29
1684365600000|2023-05-17 23:20:00|13424.8|13421.3|13423.9|13421.9|13424.8|13421.9|13423.9|13421.1|17
1684365900000|2023-05-17 23:25:00|13424.7|13421.2|13424.7|13421.2|13424.8|13421.3|13424.5|13421|9
1684366200000|2023-05-17 23:30:00|13424.8|13421.3|13427|13423.5|13427.5|13424.7|13424.8|13421.3|72
1684366500000|2023-05-17 23:35:00|13426.9|13423.4|13427.3|13423.8|13427.4|13423.9|13426.8|13423.3|32
1684366800000|2023-05-17 23:40:00|13427.4|13423.9|13427.4|13423.9|13427.5|13424.7|13426.5|13423.4|49
1684367100000|2023-05-17 23:45:00|13427.5|13424|13426.6|13423.1|13427.6|13424.1|13426.6|13423.1|58
1684367400000|2023-05-17 23:50:00|13426.7|13423.2|13427|13423.5|13427|13423.5|13426.6|13423.1|14
1684367700000|2023-05-17 23:55:00|13427.1|13423.6|13428.1|13424.6|13428.1|13424.6|13427|13423.5|29
1684368000000|2023-05-18 00:00:00|13428.2|13424.7|13427.2|13423.7|13428.5|13425.7|13427.2|13423.7|71
1684368300000|2023-05-18 00:05:00|13427.1|13423.6|13428|13424.5|13428.5|13425|13426.7|13423.2|103
1684368600000|2023-05-18 00:10:00|13427.9|13424.4|13426.6|13423.1|13427.9|13424.4|13426.2|13422.7|72
1684368900000|2023-05-18 00:15:00|13426.5|13423|13429.3|13425.8|13429.4|13425.9|13426.5|13423|84
1684369200000|2023-05-18 00:20:00|13429.2|13425.7|13426.2|13424.2|13429.3|13426.6|13426.2|13423.9|68
1684369500000|2023-05-18 00:25:00|13426.1|13424.1|13427.5|13424|13428.3|13424.8|13425|13422.2|102
1684369800000|2023-05-18 00:30:00|13426.8|13424.8|13428.4|13424.9|13428.8|13425.3|13426.7|13424.2|123
1684370100000|2023-05-18 00:35:00|13428.5|13425|13427.8|13424.3|13429.3|13425.8|13426.9|13424.2|95
1684370400000|2023-05-18 00:40:00|13427.7|13424.2|13424|13420.5|13427.7|13424.4|13423.6|13420.5|70
1684370700000|2023-05-18 00:45:00|13423.9|13420.4|13422|13420|13424.7|13421.4|13419.9|13417.1|168
1684371000000|2023-05-18 00:50:00|13421.9|13419.9|13424.4|13420.9|13424.9|13421.9|13420.9|13417.4|141
1684371300000|2023-05-18 00:55:00|13424|13420.5|13423|13419.5|13424|13420.7|13420.2|13416.8|168
1684371600000|2023-05-18 01:00:00|13422.9|13419.4|13424.3|13420.8|13424.8|13421.3|13422.3|13419.4|151
1684371900000|2023-05-18 01:05:00|13424.4|13420.9|13424.5|13421|13425.6|13422.7|13423.3|13419.8|154
1684372200000|2023-05-18 01:10:00|13424.4|13420.9|13426.1|13422.6|13427.4|13423.9|13423.7|13420.2|130
1684372500000|2023-05-18 01:15:00|13426.4|13422.9|13420|13416.5|13426.9|13423.4|13420|13416.5|223
1684372800000|2023-05-18 01:20:00|13419.9|13416.4|13413.5|13410|13420|13416.5|13413.4|13409.9|172
1684373100000|2023-05-18 01:25:00|13413.6|13410.1|13412.6|13409.1|13413.6|13410.1|13410.7|13407.2|96
1684373400000|2023-05-18 01:30:00|13412.7|13409.2|13420.6|13417.1|13420.7|13417.2|13412.7|13409.2|138
1684373700000|2023-05-18 01:35:00|13420.7|13417.2|13422.3|13418.8|13422.5|13419|13417|13413.5|230
1684374000000|2023-05-18 01:40:00|13422.4|13418.9|13420|13416.5|13422.7|13419.2|13419.9|13416.4|162
1684374300000|2023-05-18 01:45:00|13419.9|13416.4|13418|13414.5|13420|13416.5|13416.5|13413|166
1684374600000|2023-05-18 01:50:00|13418.1|13414.6|13419.8|13416.3|13420.5|13417|13417.5|13414.3|164
1684374900000|2023-05-18 01:55:00|13419.9|13416.4|13417.8|13414.3|13420.6|13417.1|13417|13414.3|144
1684375200000|2023-05-18 02:00:00|13417.7|13414.2|13419|13415.5|13419.2|13415.7|13416.5|13413.6|129
1684375500000|2023-05-18 02:05:00|13419.1|13415.6|13420.6|13417.1|13421.2|13417.7|13418.9|13415.4|125
1684375800000|2023-05-18 02:10:00|13420.7|13417.2|13419.3|13415.8|13421.4|13418.6|13419.3|13415.8|82
1684376100000|2023-05-18 02:15:00|13419.2|13415.7|13418.9|13416.9|13420.5|13417.8|13418.9|13415.6|112
1684376400000|2023-05-18 02:20:00|13418.8|13416.8|13417.9|13415.9|13418.9|13416.9|13416.8|13414.6|66
1684376700000|2023-05-18 02:25:00|13418|13416|13419.7|13416.2|13420.1|13418.1|13417.9|13415.9|107
1684377000000|2023-05-18 02:30:00|13418.9|13416.9|13420.6|13418.6|13420.8|13418.8|13418.4|13416.4|98
1684377300000|2023-05-18 02:35:00|13420.5|13418.5|13421.1|13419.1|13421.6|13419.6|13420.2|13418.2|90
1684377600000|2023-05-18 02:40:00|13421.2|13419.2|13417.8|13415.8|13421.2|13419.2|13417.7|13415.7|92
1684377900000|2023-05-18 02:45:00|13417.7|13415.7|13417.7|13415.7|13418.8|13416.3|13417.1|13413.6|105
1684378200000|2023-05-18 02:50:00|13417.6|13415.6|13415.3|13411.8|13418.1|13416.1|13415|13411.5|67
1684378500000|2023-05-18 02:55:00|13415.6|13412.1|13416.7|13413.2|13416.8|13414|13415.5|13412|75
1684378800000|2023-05-18 03:00:00|13415.9|13413.9|13414.1|13412.1|13417.3|13414.1|13413.9|13411.2|101
1684379100000|2023-05-18 03:05:00|13414.2|13412.2|13414.2|13412.2|13415.5|13413|13413.7|13411.2|101
1684379400000|2023-05-18 03:10:00|13414.3|13412.3|13417|13415|13417.2|13415.1|13414|13411.3|144
1684379700000|2023-05-18 03:15:00|13417.1|13415.1|13419.2|13415.7|13419.8|13416.3|13417|13414.6|106
1684380000000|2023-05-18 03:20:00|13419.1|13415.6|13419.4|13417.4|13421.9|13418.7|13419.1|13415.6|155
1684380300000|2023-05-18 03:25:00|13419.2|13417.2|13421.8|13418.3|13422.1|13419.1|13419.1|13416.5|99
1684380600000|2023-05-18 03:30:00|13421.7|13418.2|13422.4|13418.9|13422.5|13419.3|13420.9|13417.4|86
1684380900000|2023-05-18 03:35:00|13422.2|13418.7|13423.3|13419.8|13424.5|13421|13421.9|13418.4|118
1684381200000|2023-05-18 03:40:00|13423.4|13419.9|13424.6|13421.1|13424.6|13421.1|13422.4|13419.3|88
1684381500000|2023-05-18 03:45:00|13424.5|13421|13426.4|13422.9|13427.4|13423.9|13423.8|13421|85
1684381800000|2023-05-18 03:50:00|13426.5|13423|13423.6|13420.1|13426.5|13423.7|13422.1|13419.4|78
1684382100000|2023-05-18 03:55:00|13423.5|13420|13423.7|13420.2|13424.5|13421|13422.4|13418.9|105
1684382400000|2023-05-18 04:00:00|13423.8|13420.3|13427.6|13424.1|13427.7|13424.2|13423.3|13419.8|123
1684382700000|2023-05-18 04:05:00|13427.7|13424.2|13427.8|13424.3|13428.6|13425.1|13427.6|13424.1|102
1684383000000|2023-05-18 04:10:00|13427.9|13424.4|13428.4|13424.9|13428.6|13425.1|13427.3|13423.8|67
1684383300000|2023-05-18 04:15:00|13428.3|13424.8|13426.5|13424.5|13428.3|13424.9|13425.3|13421.8|78
1684383600000|2023-05-18 04:20:00|13426.6|13424.6|13428|13424.5|13428.6|13425.9|13426.6|13423.9|73
1684383900000|2023-05-18 04:25:00|13427.9|13424.4|13426.7|13423.2|13427.9|13424.4|13425.2|13421.7|123
1684384200000|2023-05-18 04:30:00|13426.6|13423.1|13426.8|13423.3|13426.8|13423.3|13425.9|13422.4|88
1684384500000|2023-05-18 04:35:00|13426.7|13423.2|13427.9|13424.4|13428.2|13424.7|13426.7|13423.2|103
1684384800000|2023-05-18 04:40:00|13428|13424.5|13430|13426.5|13430.3|13427.3|13427.7|13424.2|80
1684385100000|2023-05-18 04:45:00|13429.9|13426.4|13429.3|13425.8|13430.5|13427.8|13429.2|13425.7|58
1684385400000|2023-05-18 04:50:00|13429.4|13425.9|13427.4|13425.4|13429.4|13427.4|13427|13424.2|66
1684385700000|2023-05-18 04:55:00|13427.3|13425.3|13428.5|13425|13430.3|13426.8|13427.3|13425|87
1684386000000|2023-05-18 05:00:00|13428.4|13424.9|13430.2|13426.7|13430.5|13427|13428.1|13424.6|134
1684386300000|2023-05-18 05:05:00|13430.1|13426.6|13432.3|13428.8|13432.3|13428.8|13429.9|13426.4|103
1684386600000|2023-05-18 05:10:00|13432.4|13428.9|13432.1|13428.6|13434.5|13431.8|13431.9|13428.4|83
1684386900000|2023-05-18 05:15:00|13432|13428.5|13434|13430.5|13434.3|13431.3|13432|13428.5|142
1684387200000|2023-05-18 05:20:00|13433.9|13430.4|13434.4|13430.9|13434.5|13431|13433.6|13430.1|110
1684387500000|2023-05-18 05:25:00|13434.5|13431|13433.9|13430.4|13434.6|13431.1|13432.8|13429.5|112
1684387800000|2023-05-18 05:30:00|13434|13430.5|13431.8|13428.3|13434.2|13430.7|13431.1|13427.6|195
1684388100000|2023-05-18 05:35:00|13431.7|13428.2|13433.1|13429.6|13434.1|13431.1|13430.3|13426.8|141
1684388400000|2023-05-18 05:40:00|13433|13429.5|13434.9|13431.4|13435.4|13431.9|13432.7|13429.2|101
1684388700000|2023-05-18 05:45:00|13435|13431.5|13435.4|13431.9|13436.2|13432.7|13433.6|13430.1|112
1684389000000|2023-05-18 05:50:00|13435.5|13432|13434.5|13431|13436.2|13432.7|13433.1|13430.4|132
1684389300000|2023-05-18 05:55:00|13434.4|13430.9|13436.2|13432.7|13436.3|13433.4|13433.2|13430.7|112
1684389600000|2023-05-18 06:00:00|13436.1|13432.6|13434.6|13431.1|13436.2|13432.7|13434.4|13430.9|140
1684389900000|2023-05-18 06:05:00|13434.5|13431|13436.5|13433|13436.5|13433|13434.1|13430.6|130
1684390200000|2023-05-18 06:10:00|13436.4|13432.9|13436.1|13432.6|13436.5|13433|13435.7|13432.2|111
1684390500000|2023-05-18 06:15:00|13436.3|13432.8|13434.8|13431.3|13437.2|13433.7|13434.7|13431.2|115
1684390800000|2023-05-18 06:20:00|13434.9|13431.4|13430.9|13427.4|13434.9|13431.4|13429.4|13425.9|131
1684391100000|2023-05-18 06:25:00|13431|13427.5|13430.5|13428.5|13433.6|13430.1|13429.8|13426.8|167
1684391400000|2023-05-18 06:30:00|13430.4|13428.4|13431.8|13429.8|13431.8|13429.8|13429.8|13427|102
1684391700000|2023-05-18 06:35:00|13432.2|13430.2|13433|13431|13434|13431.2|13432.2|13430.2|98
1684392000000|2023-05-18 06:40:00|13432.9|13430.9|13434.5|13431|13436.3|13432.8|13432.9|13430.7|134
1684392300000|2023-05-18 06:45:00|13434.4|13430.9|13436.2|13432.7|13436.5|13433.7|13434.4|13430.9|124
1684392600000|2023-05-18 06:50:00|13436.3|13432.8|13439|13435.5|13439.5|13436.5|13436.2|13432.7|118
1684392900000|2023-05-18 06:55:00|13439.1|13435.6|13439.4|13435.9|13439.6|13436.1|13438|13434.5|96
1684393200000|2023-05-18 07:00:00|13439.6|13436.1|13439.4|13435.9|13439.7|13436.2|13438.2|13434.7|131
1684393500000|2023-05-18 07:05:00|13439.3|13435.8|13439.5|13437.5|13440.3|13437.7|13439|13435.5|130
1684393800000|2023-05-18 07:10:00|13439.4|13437.4|13439.5|13437.5|13439.7|13437.7|13439.2|13437.2|84
1684394100000|2023-05-18 07:15:00|13439.6|13437.6|13442.9|13440.9|13442.9|13440.9|13439.5|13437.5|99
1684394400000|2023-05-18 07:20:00|13442.8|13440.8|13445.6|13442.1|13445.6|13442.8|13442.7|13440.5|103
1684394700000|2023-05-18 07:25:00|13445.5|13442|13445|13441.5|13445.7|13443|13444.6|13441.3|101
1684395000000|2023-05-18 07:30:00|13444.9|13441.4|13442|13438.5|13445|13441.5|13440.7|13438.1|151
1684395300000|2023-05-18 07:35:00|13441.9|13438.4|13440.8|13438.8|13443.8|13440.5|13440.8|13438|140
1684395600000|2023-05-18 07:40:00|13440.9|13438.9|13440|13438|13441.7|13438.9|13439.4|13436.7|169
1684395900000|2023-05-18 07:45:00|13440.1|13438.1|13440.2|13438.2|13441.6|13438.9|13439.2|13437.2|152
1684396200000|2023-05-18 07:50:00|13440.3|13438.3|13444.2|13442.2|13445|13442.3|13440|13437.1|134
1684396500000|2023-05-18 07:55:00|13444.3|13442.3|13449.1|13445.6|13453|13449.5|13444.3|13442.3|261
1684396800000|2023-05-18 08:00:00|13449.2|13445.7|13446.7|13443.2|13449.7|13446.2|13446.5|13443|219
1684397100000|2023-05-18 08:05:00|13447.3|13443.8|13447.5|13444|13448.1|13444.6|13445.4|13441.9|227
1684397400000|2023-05-18 08:10:00|13447.6|13444.1|13450.5|13447|13452.2|13449.5|13446.9|13443.9|201
1684397700000|2023-05-18 08:15:00|13450.6|13447.1|13453.2|13449.7|13453.9|13451.9|13450.6|13447.1|125
1684398000000|2023-05-18 08:20:00|13453.3|13449.8|13451|13447.5|13453.6|13450.9|13449.5|13446.7|160
1684398300000|2023-05-18 08:25:00|13451.1|13447.6|13452.2|13448.7|13452.6|13449.1|13449.7|13446.2|150
1684398600000|2023-05-18 08:30:00|13452.4|13448.9|13451.2|13447.7|13452.5|13449|13450.3|13447.3|143
1684398900000|2023-05-18 08:35:00|13451.1|13447.6|13450|13446.5|13451.5|13448|13448.9|13446.1|137
1684399200000|2023-05-18 08:40:00|13450.1|13446.6|13449.7|13446.2|13451|13447.5|13448.1|13445.2|202
1684399500000|2023-05-18 08:45:00|13449.8|13446.3|13450.9|13448.9|13451.4|13448.9|13449.1|13446.2|161
1684399800000|2023-05-18 08:50:00|13450.8|13448.8|13451.6|13448.1|13452.2|13449.6|13449.7|13447.1|175
1684400100000|2023-05-18 08:55:00|13451.4|13449.4|13451.9|13448.4|13453|13449.6|13450.8|13447.3|203
1684400400000|2023-05-18 09:00:00|13452.2|13448.7|13453.7|13451.7|13454.5|13451.8|13452.1|13448.6|157
1684400700000|2023-05-18 09:05:00|13453.6|13451.6|13450.4|13448.4|13454.1|13451.8|13450.3|13447.8|109
1684401000000|2023-05-18 09:10:00|13450.5|13448.5|13454.6|13451.1|13454.6|13451.1|13450.3|13447.8|119
1684401300000|2023-05-18 09:15:00|13454.5|13451|13455|13451.5|13455.7|13452.2|13454.5|13451|91
1684401600000|2023-05-18 09:20:00|13454.9|13451.4|13455.1|13451.6|13455.2|13451.7|13453.2|13449.7|161
1684401900000|2023-05-18 09:25:00|13455.2|13451.7|13456.5|13453|13456.8|13453.3|13455.2|13451.7|109
1684402200000|2023-05-18 09:30:00|13456.4|13452.9|13453.6|13450.1|13456.4|13452.9|13452.9|13449.4|141
1684402500000|2023-05-18 09:35:00|13453.7|13450.2|13454.6|13451.1|13455.3|13451.8|13452.4|13448.9|143
1684402800000|2023-05-18 09:40:00|13454.7|13451.2|13454.4|13450.9|13455.5|13452|13453.5|13450|147
1684403100000|2023-05-18 09:45:00|13454.3|13450.8|13453.6|13450.1|13454.6|13451.1|13452.5|13449|164
1684403400000|2023-05-18 09:50:00|13453.7|13450.2|13452|13450|13453.7|13450.4|13451.4|13447.9|116
1684403700000|2023-05-18 09:55:00|13452.1|13450.1|13453|13451|13454.3|13451.7|13452|13449.5|120
1684404000000|2023-05-18 10:00:00|13453.1|13451.1|13451.5|13449.5|13453.7|13451.7|13451.5|13448.5|140
1684404300000|2023-05-18 10:05:00|13451.3|13449.3|13451.6|13449.6|13451.9|13449.9|13451.1|13449.1|121
1684404600000|2023-05-18 10:10:00|13451.7|13449.7|13451.7|13449.7|13453.7|13450.9|13451.3|13448.7|108
1684404900000|2023-05-18 10:15:00|13451.8|13449.8|13452.9|13450.9|13453.2|13451.2|13451.7|13449.7|110
1684405200000|2023-05-18 10:20:00|13453|13451|13451.8|13448.3|13454.2|13451.5|13451.4|13447.9|123
1684405500000|2023-05-18 10:25:00|13451.7|13448.2|13451.9|13449.9|13453.1|13450.4|13451.3|13447.8|98
1684405800000|2023-05-18 10:30:00|13452|13450|13453.3|13449.8|13453.7|13450.2|13451.6|13449|88
1684406100000|2023-05-18 10:35:00|13452.5|13450.5|13453.5|13451.5|13454.4|13451.6|13451.8|13449.8|72
1684406400000|2023-05-18 10:40:00|13453.4|13451.4|13454.3|13450.8|13454.6|13451.7|13453.3|13450.5|64
1684406700000|2023-05-18 10:45:00|13453.6|13451.6|13452.5|13449|13454.1|13451.6|13452.3|13448.8|64
1684407000000|2023-05-18 10:50:00|13452.6|13449.1|13452.5|13449|13453.3|13450.2|13451.8|13448.8|80
1684407300000|2023-05-18 10:55:00|13452.6|13449.1|13452.5|13450.5|13454|13450.9|13452.2|13449.1|73
1684407600000|2023-05-18 11:00:00|13452.6|13450.6|13452.8|13450.8|13453.2|13450.8|13451.8|13449.5|73
1684407900000|2023-05-18 11:05:00|13452.9|13450.9|13453.3|13451.3|13453.4|13451.4|13452.5|13450.5|52
1684408200000|2023-05-18 11:10:00|13453.2|13451.2|13452.8|13450.8|13453.2|13451.2|13452.3|13450.3|63
1684408500000|2023-05-18 11:15:00|13452.9|13450.9|13453.4|13451.4|13453.5|13451.5|13452.8|13450.8|50
1684408800000|2023-05-18 11:20:00|13453.3|13451.3|13454|13452|13454|13452|13453.3|13451.3|36
1684409100000|2023-05-18 11:25:00|13454.1|13452.1|13455.7|13452.2|13456.2|13452.7|13453.9|13451.4|106
1684409400000|2023-05-18 11:30:00|13455.9|13452.4|13454.1|13450.6|13456.3|13452.8|13454.1|13450.6|91
1684409700000|2023-05-18 11:35:00|13454.2|13450.7|13453.7|13450.2|13454.2|13450.7|13452|13448.5|107
1684410000000|2023-05-18 11:40:00|13453.6|13450.1|13449.2|13447.2|13453.7|13450.2|13449|13446.1|89
1684410300000|2023-05-18 11:45:00|13449.1|13447.1|13449.1|13447.1|13449.4|13447.4|13449.1|13447.1|83
1684410600000|2023-05-18 11:50:00|13449.2|13447.2|13452|13450|13452.1|13450.1|13449.1|13447.1|114
1684410900000|2023-05-18 11:55:00|13451.9|13449.9|13451.2|13447.7|13452.6|13450.6|13451|13447.7|117
1684411200000|2023-05-18 12:00:00|13451.1|13447.6|13451.8|13449.8|13452.5|13449.8|13450.2|13447.4|168
1684411500000|2023-05-18 12:05:00|13451.7|13449.7|13451.7|13449.7|13452.5|13449.9|13451|13448.3|136
1684411800000|2023-05-18 12:10:00|13451.6|13449.6|13450.7|13448.7|13451.6|13449.6|13450.7|13448.7|78
1684412100000|2023-05-18 12:15:00|13450.6|13448.6|13453.1|13451.1|13454.5|13451.2|13450.6|13448.1|163
1684412400000|2023-05-18 12:20:00|13453|13451|13454.7|13451.2|13454.8|13451.3|13451.5|13449.5|124
1684412700000|2023-05-18 12:25:00|13453.8|13451.8|13454.8|13450.4|13454.8|13451.9|13453.2|13450.2|102
1684413000000|2023-05-18 12:30:00|13454.9|13450.5|13465.5|13462|13465.5|13462|13454.5|13450.3|259
1684413300000|2023-05-18 12:35:00|13465.4|13461.9|13465.5|13462|13465.8|13462.3|13459.1|13455.6|278
1684413600000|2023-05-18 12:40:00|13465.6|13462.1|13464.4|13460.9|13466.6|13463.5|13464|13460.5|256
1684413900000|2023-05-18 12:45:00|13464.5|13461|13468.9|13465.4|13469.1|13465.6|13462|13458.5|216
1684414200000|2023-05-18 12:50:00|13469|13465.5|13470.8|13467.3|13472.7|13470.1|13469|13465.5|221
1684414500000|2023-05-18 12:55:00|13470.9|13467.4|13470.9|13467.4|13472.8|13469.3|13470.2|13466.7|238
1684414800000|2023-05-18 13:00:00|13470.8|13467.3|13471.1|13469.1|13472|13469.3|13469.4|13465.9|247
1684415100000|2023-05-18 13:05:00|13471.2|13469.2|13468.7|13465.2|13472.3|13470.1|13468.2|13465.2|228
1684415400000|2023-05-18 13:10:00|13468.6|13465.1|13472.2|13468.7|13472.3|13469.4|13468.4|13464.9|251
1684415700000|2023-05-18 13:15:00|13472.3|13468.8|13470.8|13467.3|13472.3|13469.2|13468.5|13466|219
1684416000000|2023-05-18 13:20:00|13470.7|13467.2|13469.6|13467.6|13471.6|13468.2|13468.6|13466.4|195
1684416300000|2023-05-18 13:25:00|13469.7|13467.7|13472.7|13469.2|13472.7|13469.9|13469.4|13465.9|186
1684416600000|2023-05-18 13:30:00|13472.6|13469.1|13474.2|13470.7|13475.1|13471.6|13472.3|13468.8|246
1684416900000|2023-05-18 13:35:00|13474.3|13470.8|13475.6|13472.1|13475.6|13472.8|13471.9|13468.8|223
1684417200000|2023-05-18 13:40:00|13475.7|13472.2|13477|13475|13477|13475|13474.9|13472.1|123
1684417500000|2023-05-18 13:45:00|13476.9|13474.9|13478.8|13476.8|13478.8|13476.8|13476.5|13474.2|105
1684417800000|2023-05-18 13:50:00|13478.7|13476.7|13482.1|13480.1|13485|13483|13478.4|13475.1|247
1684418100000|2023-05-18 13:55:00|13482.4|13480.4|13485.1|13481.6|13486.2|13482.7|13482.2|13480.2|162
1684418400000|2023-05-18 14:00:00|13485|13481.5|13484|13480.5|13486.1|13482.6|13482|13478.5|241
1684418700000|2023-05-18 14:05:00|13483.9|13480.4|13479.6|13476.1|13484|13480.5|13477.5|13474|263
1684419000000|2023-05-18 14:10:00|13479.5|13476|13481.6|13478.1|13481.8|13478.3|13478.5|13475.2|172
1684419300000|2023-05-18 14:15:00|13481.5|13478|13478.7|13476.7|13482.6|13479.1|13478.7|13476|190
1684419600000|2023-05-18 14:20:00|13478.8|13476.8|13479|13475.5|13480.3|13476.8|13477.4|13473.9|219
1684419900000|2023-05-18 14:25:00|13478.9|13475.4|13478.7|13475.2|13480.3|13476.8|13478|13474.5|181
1684420200000|2023-05-18 14:30:00|13478.6|13475.1|13479.4|13475.9|13480.5|13477|13477.2|13474.5|222
1684420500000|2023-05-18 14:35:00|13479.3|13475.8|13484.6|13481.1|13484.9|13481.4|13479.3|13475.8|151
1684420800000|2023-05-18 14:40:00|13484.7|13481.2|13487.4|13483.9|13487.5|13484|13484.6|13481.1|197
1684421100000|2023-05-18 14:45:00|13487.3|13483.8|13488.1|13484.6|13488.5|13485|13485.9|13482.4|219
1684421400000|2023-05-18 14:50:00|13488.2|13484.7|13488.3|13484.8|13488.8|13485.7|13487.5|13484.4|120
1684421700000|2023-05-18 14:55:00|13488.4|13484.9|13489.7|13486.2|13489.8|13486.3|13487.6|13484.8|117
1684422000000|2023-05-18 15:00:00|13489|13487|13489.9|13487.9|13490.7|13487.9|13488.7|13486.2|97
1684422300000|2023-05-18 15:05:00|13489.8|13487.8|13490.6|13488.6|13490.6|13488.6|13487.5|13484|101
1684422600000|2023-05-18 15:10:00|13490.7|13488.7|13491.1|13487.6|13492.3|13488.9|13490.6|13487.5|78
1684422900000|2023-05-18 15:15:00|13491|13487.5|13490.6|13487.1|13491.2|13487.7|13490.2|13486.7|125
1684423200000|2023-05-18 15:20:00|13490.5|13487|13489.4|13485.9|13491.2|13487.7|13489.1|13485.6|160
1684423500000|2023-05-18 15:25:00|13489.3|13485.8|13483.7|13480.2|13489.5|13486|13482.4|13478.9|123
1684423800000|2023-05-18 15:30:00|13483.8|13480.3|13485.7|13482.2|13485.8|13482.9|13483.6|13480.3|73
1684424100000|2023-05-18 15:35:00|13485.5|13482|13483.9|13480.4|13485.8|13483|13483.5|13480|93
1684424400000|2023-05-18 15:40:00|13483.8|13480.3|13483.5|13480|13484.1|13480.6|13483.4|13479.9|75
1684424700000|2023-05-18 15:45:00|13483.6|13480.1|13478.4|13474.9|13483.6|13480.1|13478.3|13474.8|92
1684425000000|2023-05-18 15:50:00|13478.3|13474.8|13479.7|13476.2|13480.4|13477.3|13478.3|13474.8|126
1684425300000|2023-05-18 15:55:00|13479.8|13476.3|13482.1|13478.6|13483.4|13480.3|13479.3|13475.8|162
1684425600000|2023-05-18 16:00:00|13482.2|13478.7|13477.7|13474.2|13482.2|13478.7|13477.4|13473.9|209
1684425900000|2023-05-18 16:05:00|13477.6|13474.1|13479.8|13476.3|13480.2|13477.5|13477.2|13473.7|150
1684426200000|2023-05-18 16:10:00|13479.7|13476.2|13483.1|13479.6|13483.2|13479.7|13479.7|13476.2|158
1684426500000|2023-05-18 16:15:00|13483|13479.5|13484.4|13480.9|13484.5|13481|13482|13478.5|163
1684426800000|2023-05-18 16:20:00|13484.5|13481|13484.5|13481|13485.3|13481.8|13484.3|13480.8|96
1684427100000|2023-05-18 16:25:00|13484.6|13481.1|13486|13484|13487.2|13484|13484.6|13481.1|95
1684427400000|2023-05-18 16:30:00|13485.9|13483.9|13486.1|13482.6|13486.5|13484.2|13485.7|13482.4|99
1684427700000|2023-05-18 16:35:00|13486|13482.5|13486.6|13483.1|13486.7|13483.2|13485.7|13482.2|102
1684428000000|2023-05-18 16:40:00|13486.5|13483|13486|13482.5|13486.6|13483.3|13484.9|13482.4|111
1684428300000|2023-05-18 16:45:00|13485.9|13482.4|13485|13481.5|13486|13482.5|13483.9|13481.3|71
1684428600000|2023-05-18 16:50:00|13485.1|13481.6|13484.8|13481.3|13485.2|13482.4|13483.9|13481.1|110
1684428900000|2023-05-18 16:55:00|13484.7|13481.2|13485.5|13482|13485.7|13482.2|13484.6|13481.1|108
1684429200000|2023-05-18 17:00:00|13485.4|13481.9|13485.6|13482.1|13485.7|13482.6|13484.4|13481.5|58
1684429500000|2023-05-18 17:05:00|13485.5|13482|13485.5|13482|13485.7|13482.6|13484.6|13481.8|98
1684429800000|2023-05-18 17:10:00|13485.6|13482.1|13485.4|13481.9|13485.7|13482.2|13484.9|13481.4|93
1684430100000|2023-05-18 17:15:00|13485.3|13481.8|13484.8|13481.3|13485.4|13481.9|13484.7|13481.2|36
1684430400000|2023-05-18 17:20:00|13484.9|13481.4|13484.8|13481.3|13485.2|13482.3|13484|13480.7|168
1684430700000|2023-05-18 17:25:00|13484.9|13481.4|13484|13480.5|13485.8|13482.3|13483.4|13479.9|181
1684431000000|2023-05-18 17:30:00|13484.1|13480.6|13484.7|13481.2|13484.8|13481.3|13483.8|13480.3|59
1684431300000|2023-05-18 17:35:00|13484.8|13481.3|13486.4|13482.9|13486.5|13483.2|13484.7|13481.2|76
1684431600000|2023-05-18 17:40:00|13486.5|13483|13485.9|13482.4|13486.5|13483|13485.8|13482.3|63
1684431900000|2023-05-18 17:45:00|13486|13482.5|13486.2|13482.7|13486.5|13483.2|13484.9|13482.2|124
1684432200000|2023-05-18 17:50:00|13486.3|13482.8|13486.4|13482.9|13486.5|13483|13486.2|13482.7|100
1684432500000|2023-05-18 17:55:00|13486.5|13483|13485.5|13482|13486.6|13483.1|13485.2|13481.7|89
1684432800000|2023-05-18 18:00:00|13485.6|13482.1|13484.4|13480.9|13485.6|13482.1|13484.4|13480.9|199
1684433100000|2023-05-18 18:05:00|13484.5|13481|13486.1|13482.6|13486.1|13482.6|13484.3|13480.8|113
1684433400000|2023-05-18 18:10:00|13486|13482.5|13486|13482.5|13486.3|13482.8|13486|13482.5|95
1684433700000|2023-05-18 18:15:00|13486.1|13482.6|13486|13482.5|13486.1|13482.6|13485.9|13482.4|102
1684434000000|2023-05-18 18:20:00|13485.9|13482.4|13484.3|13480.8|13486|13482.5|13483.5|13480|80
1684434300000|2023-05-18 18:25:00|13484.2|13480.7|13482.6|13479.1|13484.3|13480.8|13482.2|13478.7|101
1684434600000|2023-05-18 18:30:00|13482.5|13479|13482.4|13478.9|13482.7|13479.2|13482.2|13478.7|62
1684434900000|2023-05-18 18:35:00|13482.5|13479|13484.5|13481|13484.7|13481.2|13482.5|13479|121
1684435200000|2023-05-18 18:40:00|13484.6|13481.1|13485.5|13482|13485.6|13482.5|13484.2|13480.7|190
1684435500000|2023-05-18 18:45:00|13485.4|13481.9|13484|13480.5|13485.7|13482.2|13484|13480.5|194
1684435800000|2023-05-18 18:50:00|13483.9|13480.4|13484|13480.5|13484|13480.5|13482|13478.5|94
1684436100000|2023-05-18 18:55:00|13484.1|13480.6|13484.2|13480.7|13484.5|13481|13483.6|13480.1|183
1684436400000|2023-05-18 19:00:00|13484.1|13480.6|13485.1|13481.6|13485.2|13481.7|13483.4|13479.9|133
1684436700000|2023-05-18 19:05:00|13485.2|13481.7|13484.7|13481.2|13485.6|13482.1|13484.3|13480.8|109
1684437000000|2023-05-18 19:10:00|13484.8|13481.3|13484.3|13480.8|13484.8|13481.3|13483.6|13480.1|56
1684437300000|2023-05-18 19:15:00|13484.4|13480.9|13483.7|13480.2|13484.4|13480.9|13483.5|13480|143
1684437600000|2023-05-18 19:20:00|13483.6|13480.1|13484.2|13480.7|13484.8|13481.3|13483.6|13480.1|179
1684437900000|2023-05-18 19:25:00|13484.1|13480.6|13483.5|13480|13484.8|13481.3|13483.5|13480|155
1684438200000|2023-05-18 19:30:00|13483.4|13479.9|13481.6|13478.1|13483.4|13479.9|13481.1|13477.6|134
1684438500000|2023-05-18 19:35:00|13481.5|13478|13480.8|13477.3|13481.7|13478.2|13480.7|13477.2|159
1684438800000|2023-05-18 19:40:00|13480.9|13477.4|13480.4|13476.9|13481.4|13477.9|13479.8|13476.3|162
1684439100000|2023-05-18 19:45:00|13480.3|13476.8|13481.4|13477.9|13481.5|13478|13479.9|13476.4|182
1684439400000|2023-05-18 19:50:00|13481.3|13477.8|13480.8|13477.3|13481.4|13477.9|13480.2|13476.7|231
1684439700000|2023-05-18 19:55:00|13480.7|13477.2|13479.2|13475.7|13480.9|13477.4|13478.7|13475.2|149
1684440000000|2023-05-18 20:00:00|13479.3|13475.8|13480.4|13476.9|13480.4|13476.9|13479|13475.5|51
1684440300000|2023-05-18 20:05:00|13480.3|13476.8|13480.2|13476.7|13480.7|13477.2|13480.2|13476.7|30
1684440600000|2023-05-18 20:10:00|13480.1|13476.6|13479.9|13476.4|13480.2|13476.7|13479.9|13476.4|49
1684440900000|2023-05-18 20:15:00|13480|13476.5|13479.9|13476.4|13480|13476.5|13479.8|13476.3|44
1684441200000|2023-05-18 20:20:00|13479.8|13476.3|13479|13475.5|13479.8|13476.3|13478.9|13475.4|96
1684441500000|2023-05-18 20:25:00|13479.1|13475.6|13481.3|13477.8|13481.4|13477.9|13478.9|13475.4|68
1684441800000|2023-05-18 20:30:00|13481.2|13477.7|13481.3|13477.8|13481.5|13478|13481.2|13477.7|36
1684442100000|2023-05-18 20:35:00|13481.2|13477.7|13481.5|13478|13481.9|13478.4|13481.2|13477.7|70
1684442400000|2023-05-18 20:40:00|13481.4|13477.9|13479.7|13476.2|13481.7|13478.2|13478.6|13475.1|62
1684442700000|2023-05-18 20:45:00|13479.8|13476.3|13479.3|13475.8|13479.8|13476.3|13479.2|13475.7|30
1684443000000|2023-05-18 20:50:00|13479.4|13475.9|13479.6|13476.1|13479.7|13476.2|13479.4|13475.9|31
1684443300000|2023-05-18 20:55:00|13479.7|13476.2|13482.4|13475.7|13482.7|13477.5|13479.6|13475.6|92
1684443600000|2023-05-18 21:00:00|13484.7|13468.7|13484.4|13468.4|13484.9|13468.9|13483.1|13467.1|39
1684443900000|2023-05-18 21:05:00|13484.5|13468.5|13484.5|13468.5|13484.6|13468.6|13484.5|13468.5|3
1684444200000|2023-05-18 21:10:00|13484.1|13468.6|13483.8|13468.8|13484.6|13469.1|13483.8|13468.3|5
1684444500000|2023-05-18 21:15:00|13483.7|13468.9|13483.8|13470.2|13484.4|13470.2|13483.7|13468.9|34
1684444800000|2023-05-18 21:20:00|13484.1|13470.3|13484.4|13469.2|13484.4|13470.6|13483.8|13469.2|18
1684445100000|2023-05-18 21:25:00|13483.8|13470.2|13483.9|13470.3|13484.1|13470.7|13483.5|13470.1|17
1684445400000|2023-05-18 21:30:00|13483.8|13470.2|13482.9|13470.5|13484.3|13472.1|13482.9|13470.1|93
1684445700000|2023-05-18 21:35:00|13482.8|13470.4|13485|13469|13485.6|13470.6|13481.9|13467.6|68
1684446000000|2023-05-18 21:40:00|13484.9|13468.9|13483.6|13468.5|13485|13469|13483.6|13468.2|68
1684446300000|2023-05-18 21:45:00|13483.4|13468.8|13483.6|13471.1|13484.3|13471.9|13483.3|13468.8|113
1684446600000|2023-05-18 21:50:00|13483.7|13470.9|13484.3|13472|13484.4|13476.7|13482.9|13470.9|40
1684446900000|2023-05-18 21:55:00|13483.6|13472.1|13482.1|13474.9|13483.6|13476.2|13480.4|13471.6|42
1684447200000|2023-05-18 22:00:00|13482.3|13474.6|13482.3|13477.2|13484.1|13477.8|13481|13469.7|160
1684447500000|2023-05-18 22:05:00|13482.5|13477|13479.7|13476|13482.6|13478.3|13479.3|13474.7|76
1684447800000|2023-05-18 22:10:00|13479.4|13475.9|13479.7|13476.2|13480.4|13476.3|13479.4|13475.6|35
1684448100000|2023-05-18 22:15:00|13479.6|13476.1|13480.1|13475.7|13480.5|13476.4|13479.6|13475.6|49
1684448400000|2023-05-18 22:20:00|13479.7|13476.2|13477.9|13473.9|13480.3|13476.2|13477.4|13473.5|59
1684448700000|2023-05-18 22:25:00|13477.6|13474.1|13476.6|13473.1|13477.8|13474.3|13476.6|13473|31
1684449000000|2023-05-18 22:30:00|13476.5|13473|13478.7|13475.2|13478.7|13475.2|13475.5|13472|79
1684449300000|2023-05-18 22:35:00|13478.6|13475.1|13478.7|13475.2|13479.3|13475.8|13478.5|13475|38
1684449600000|2023-05-18 22:40:00|13478.6|13475.1|13479.1|13475.6|13479.2|13475.7|13478.6|13475.1|20
1684449900000|2023-05-18 22:45:00|13480|13476|13478.7|13475.2|13482.2|13477.9|13478.3|13474.7|77
1684450200000|2023-05-18 22:50:00|13478.6|13475.1|13479.5|13476|13479.6|13476.1|13478.6|13475.1|28
1684450500000|2023-05-18 22:55:00|13479.6|13476.1|13479.5|13476|13479.6|13476.8|13478.8|13475.9|15
1684450800000|2023-05-18 23:00:00|13479.6|13476.1|13480.4|13476.9|13481|13477.5|13479.5|13476|79
1684451100000|2023-05-18 23:05:00|13480.3|13476.8|13480.1|13476.6|13480.3|13476.8|13479.9|13476.4|28
1684451400000|2023-05-18 23:10:00|13480.2|13476.7|13480.8|13477.3|13480.9|13477.4|13480.1|13476.6|53
1684451700000|2023-05-18 23:15:00|13480.9|13477.4|13480.6|13477.1|13480.9|13477.4|13480.6|13477.1|25
1684452000000|2023-05-18 23:20:00|13480.7|13477.2|13480.5|13477|13481.1|13477.6|13480.2|13476.7|58
1684452300000|2023-05-18 23:25:00|13480.6|13477.1|13480.6|13477.1|13480.7|13477.2|13480.5|13477|5
1684452600000|2023-05-18 23:30:00|13480.7|13477.2|13482|13478.5|13482.4|13478.9|13480.7|13477.2|45
1684452900000|2023-05-18 23:35:00|13481.9|13478.4|13481.8|13478.3|13482.2|13478.7|13481.8|13478.3|50
1684453200000|2023-05-18 23:40:00|13481.9|13478.4|13480.9|13477.4|13481.9|13478.4|13480.8|13477.3|106
1684453500000|2023-05-18 23:45:00|13481|13477.5|13480.6|13477.1|13481|13477.5|13480.3|13476.8|94
1684453800000|2023-05-18 23:50:00|13480.7|13477.2|13481.1|13477.6|13481.2|13477.7|13479.9|13476.4|65
1684454100000|2023-05-18 23:55:00|13481.3|13477.8|13481.8|13478.3|13482|13478.5|13481.3|13477.8|95
1684454400000|2023-05-19 00:00:00|13481.7|13478.2|13475.2|13471.7|13481.8|13478.3|13474.4|13471.5|170
1684454700000|2023-05-19 00:05:00|13475.1|13471.6|13476.2|13474.2|13477.3|13474.5|13474.1|13470.6|123
1684455000000|2023-05-19 00:10:00|13476.7|13473.2|13476.6|13473.1|13476.7|13473.5|13473.9|13470.8|135
1684455300000|2023-05-19 00:15:00|13476.7|13473.2|13474|13472|13476.7|13473.2|13472.5|13469.4|131
1684455600000|2023-05-19 00:20:00|13473.9|13471.9|13472.5|13470.5|13474|13472|13472.5|13470.5|47
1684455900000|2023-05-19 00:25:00|13472.6|13470.6|13472.6|13470.6|13472.7|13470.7|13468.5|13465.5|107
1684456200000|2023-05-19 00:30:00|13472.9|13470.9|13473|13471|13473.8|13471.8|13470.4|13468.4|137
1684456500000|2023-05-19 00:35:00|13472.9|13470.9|13474.5|13471|13475.5|13472|13472.1|13469.3|130
1684456800000|2023-05-19 00:40:00|13473.8|13471.8|13474|13472|13475.6|13472.9|13473.1|13471.1|116
1684457100000|2023-05-19 00:45:00|13474.1|13472.1|13477.4|13473.9|13477.5|13474|13473.3|13470.8|105
1684457400000|2023-05-19 00:50:00|13477.5|13474|13473.5|13470|13477.7|13474.8|13473.5|13470|195
1684457700000|2023-05-19 00:55:00|13473.4|13469.9|13474.2|13472.2|13474.6|13472.6|13472.4|13468.9|97
1684458000000|2023-05-19 01:00:00|13474.3|13472.3|13475.2|13471.7|13478.7|13475.4|13474.2|13471.7|139
1684458300000|2023-05-19 01:05:00|13475.3|13471.8|13471.2|13469.2|13475.6|13472.8|13471.2|13468.8|122
1684458600000|2023-05-19 01:10:00|13471.3|13469.3|13474.5|13471|13474.5|13471|13470.4|13468|125
1684458900000|2023-05-19 01:15:00|13474.4|13470.9|13485.6|13482.1|13485.6|13482.1|13473.8|13470.3|246
1684459200000|2023-05-19 01:20:00|13485.7|13482.2|13487|13485|13489.3|13485.8|13485.4|13481.9|124
1684459500000|2023-05-19 01:25:00|13486.9|13484.9|13485.8|13483.8|13487|13485|13484.5|13481.9|100
1684459800000|2023-05-19 01:30:00|13485.9|13483.9|13492.5|13489|13492.6|13489.1|13485.8|13483.8|163
1684460100000|2023-05-19 01:35:00|13492.6|13489.1|13492.5|13490.5|13495.9|13493.7|13492.5|13489.1|169
1684460400000|2023-05-19 01:40:00|13492.6|13490.6|13486.4|13482.9|13493|13490.6|13486.1|13482.6|226
1684460700000|2023-05-19 01:45:00|13486.3|13482.8|13486.8|13484.8|13487.9|13485|13483.1|13480.5|160
1684461000000|2023-05-19 01:50:00|13486.7|13484.7|13489.7|13486.2|13492.1|13488.6|13485.6|13482.3|149
1684461300000|2023-05-19 01:55:00|13489.8|13486.3|13488.6|13485.1|13490.7|13488.7|13487.4|13483.9|138
1684461600000|2023-05-19 02:00:00|13487.9|13485.9|13489.8|13487.8|13492.7|13489.2|13487.9|13485.7|184
1684461900000|2023-05-19 02:05:00|13489.9|13487.9|13486.4|13484.4|13489.9|13487.9|13485.8|13483.8|126
1684462200000|2023-05-19 02:10:00|13486.5|13484.5|13489.4|13485.9|13490|13486.5|13486.5|13484.1|181
1684462500000|2023-05-19 02:15:00|13489.2|13485.7|13491.4|13487.9|13491.4|13487.9|13487.6|13484.6|147
1684462800000|2023-05-19 02:20:00|13491.3|13487.8|13489.1|13487.1|13491.7|13488.2|13489|13485.9|134
1684463100000|2023-05-19 02:25:00|13488.9|13486.9|13483.7|13480.2|13489.9|13487.2|13482.9|13479.9|119
1684463400000|2023-05-19 02:30:00|13483.8|13480.3|13483.8|13481.8|13483.8|13481.8|13481.8|13479|130
1684463700000|2023-05-19 02:35:00|13484.6|13481.1|13484.2|13480.7|13485.9|13483.6|13484|13480.5|99
1684464000000|2023-05-19 02:40:00|13484.1|13480.6|13483.1|13479.6|13484.1|13480.7|13480.7|13477.2|154
1684464300000|2023-05-19 02:45:00|13483.2|13479.7|13483.9|13480.4|13485.1|13482.3|13482.6|13479.1|104
1684464600000|2023-05-19 02:50:00|13483.8|13480.3|13482.5|13479|13484|13481.6|13482.3|13478.8|81
1684464900000|2023-05-19 02:55:00|13482.4|13478.9|13479.6|13476.1|13482.5|13479|13477.4|13473.9|198
1684465200000|2023-05-19 03:00:00|13480.1|13476.6|13485.7|13482.2|13485.8|13482.3|13480.1|13476.6|144
1684465500000|2023-05-19 03:05:00|13485.8|13482.3|13486.4|13484.4|13487.4|13484.4|13485.5|13482|77
1684465800000|2023-05-19 03:10:00|13486.3|13484.3|13484.4|13480.9|13486.4|13484.4|13483.5|13480.6|120
1684466100000|2023-05-19 03:15:00|13484.5|13481|13485.5|13482|13485.9|13482.4|13483|13480.2|144
1684466400000|2023-05-19 03:20:00|13484.7|13482.7|13485.9|13482.4|13486.9|13483.4|13484.4|13480.9|142
1684466700000|2023-05-19 03:25:00|13485.8|13482.3|13486.1|13482.6|13487.2|13484.3|13485.2|13481.7|83
1684467000000|2023-05-19 03:30:00|13486.2|13482.7|13486.7|13483.2|13486.9|13483.4|13485.3|13481.8|115
1684467300000|2023-05-19 03:35:00|13486.8|13483.3|13485.2|13481.7|13487|13484.3|13484.6|13481.6|83
1684467600000|2023-05-19 03:40:00|13485.1|13481.6|13485.5|13482|13485.5|13482.4|13484.3|13481.2|69
1684467900000|2023-05-19 03:45:00|13485.6|13482.1|13488.3|13484.8|13488.3|13484.8|13485.5|13482|67
1684468200000|2023-05-19 03:50:00|13488.2|13484.7|13488.1|13484.6|13488.4|13485.7|13487.3|13484.6|68
1684468500000|2023-05-19 03:55:00|13488|13484.5|13487.6|13484.1|13488.3|13484.8|13487.3|13483.8|103
1684468800000|2023-05-19 04:00:00|13487.5|13484|13488.5|13486.5|13489.2|13486.5|13487.1|13483.6|120
1684469100000|2023-05-19 04:05:00|13488.4|13486.4|13490.5|13487|13490.5|13487.6|13488.4|13486.4|52
1684469400000|2023-05-19 04:10:00|13490.4|13486.9|13490|13486.5|13490.5|13487.8|13489|13486.4|116
1684469700000|2023-05-19 04:15:00|13489.9|13486.4|13490|13486.5|13491.3|13487.8|13489.2|13485.7|89
1684470000000|2023-05-19 04:20:00|13489.9|13486.4|13489.7|13486.2|13490|13487.1|13488.9|13485.8|100
1684470300000|2023-05-19 04:25:00|13489.6|13486.1|13491.1|13487.6|13491.1|13487.6|13489.4|13485.9|109
1684470600000|2023-05-19 04:30:00|13491|13487.5|13491.6|13488.1|13491.6|13488.1|13491|13487.5|48
1684470900000|2023-05-19 04:35:00|13491.5|13488|13490.7|13488.7|13492.7|13489.2|13490.5|13488|55
1684471200000|2023-05-19 04:40:00|13490.6|13488.6|13492.5|13489|13492.8|13489.3|13490.6|13487.8|50
1684471500000|2023-05-19 04:45:00|13492.4|13488.9|13491|13487.5|13492.4|13489.7|13490.9|13487.4|84
1684471800000|2023-05-19 04:50:00|13491.3|13487.8|13492|13488.5|13492.2|13488.7|13491.3|13487.8|63
1684472100000|2023-05-19 04:55:00|13491.9|13488.4|13493.3|13489.8|13493.4|13489.9|13491.7|13488.2|95
1684472400000|2023-05-19 05:00:00|13493.4|13489.9|13493.4|13489.9|13494.5|13491|13493.2|13489.7|86
1684472700000|2023-05-19 05:05:00|13493.3|13489.8|13493.6|13490.1|13494.3|13491.1|13492.6|13489.3|67
1684473000000|2023-05-19 05:10:00|13493.5|13490|13490.3|13486.8|13493.7|13491|13490.2|13486.7|80
1684473300000|2023-05-19 05:15:00|13490.2|13486.7|13492.3|13488.8|13492.3|13488.8|13489.5|13486|89
1684473600000|2023-05-19 05:20:00|13492.4|13488.9|13490.7|13487.2|13492.5|13489|13488.6|13486.6|51
1684473900000|2023-05-19 05:25:00|13490.8|13487.3|13492.1|13488.6|13492.8|13489.3|13490.7|13487.2|60
1684474200000|2023-05-19 05:30:00|13492|13488.5|13491.4|13487.9|13493.8|13490.3|13491|13487.5|119
1684474500000|2023-05-19 05:35:00|13491.5|13488|13491.6|13488.1|13493|13489.5|13491.1|13487.6|136
1684474800000|2023-05-19 05:40:00|13491.5|13488|13491.3|13487.8|13491.6|13488.1|13491.2|13487.7|73
1684475100000|2023-05-19 05:45:00|13491.2|13487.7|13488.7|13485.2|13491.2|13488.5|13487.3|13483.8|134
1684475400000|2023-05-19 05:50:00|13487.9|13485.9|13487|13483.5|13488.9|13486|13485.3|13481.8|134
1684475700000|2023-05-19 05:55:00|13486.9|13483.4|13486.6|13483.1|13489.4|13485.9|13486|13482.5|165
1684476000000|2023-05-19 06:00:00|13486.5|13483|13488.4|13484.9|13490.4|13486.9|13486.4|13482.9|254
1684476300000|2023-05-19 06:05:00|13488.3|13484.8|13480.5|13477|13488.3|13484.8|13480.3|13476.9|144
1684476600000|2023-05-19 06:10:00|13480.6|13477.1|13479|13475.5|13484.9|13481.4|13478.8|13475.3|259
1684476900000|2023-05-19 06:15:00|13479.1|13475.6|13475.8|13472.3|13479.2|13475.7|13474.3|13470.8|212
1684477200000|2023-05-19 06:20:00|13475.7|13472.2|13467.6|13464.1|13475.7|13472.2|13466.1|13462.6|188
1684477500000|2023-05-19 06:25:00|13467.5|13464|13463.8|13460.3|13468.7|13466|13463.6|13460.1|214
1684477800000|2023-05-19 06:30:00|13463.7|13460.2|13469.8|13466.3|13469.8|13466.3|13463.1|13459.6|196
1684478100000|2023-05-19 06:35:00|13469.7|13466.2|13471.4|13467.9|13471.6|13468.1|13469.4|13465.9|138
1684478400000|2023-05-19 06:40:00|13471.5|13468|13468.2|13466.2|13471.9|13468.4|13468.1|13465.1|130
1684478700000|2023-05-19 06:45:00|13468.3|13466.3|13470.3|13466.8|13470.3|13466.8|13468.3|13465.2|136
1684479000000|2023-05-19 06:50:00|13470.4|13466.9|13469.8|13467.8|13470.6|13467.9|13469.5|13466|64
1684479300000|2023-05-19 06:55:00|13469.7|13467.7|13475.3|13471.8|13477.2|13473.7|13469.7|13467.1|135
1684479600000|2023-05-19 07:00:00|13475.2|13471.7|13469.2|13465.7|13475.3|13471.8|13469|13465.5|161
1684479900000|2023-05-19 07:05:00|13469.1|13465.6|13468.6|13465.1|13469.1|13465.6|13464.4|13462.1|229
1684480200000|2023-05-19 07:10:00|13468.7|13465.2|13470.3|13466.8|13471.9|13468.4|13468.6|13465.1|260
1684480500000|2023-05-19 07:15:00|13470.2|13466.7|13470.1|13468.1|13471.3|13468.6|13467|13463.9|227
1684480800000|2023-05-19 07:20:00|13470.2|13468.2|13469.6|13467.6|13471.9|13469.1|13469.3|13466.6|175
1684481100000|2023-05-19 07:25:00|13469.5|13467.5|13470.5|13468.5|13472.1|13470.1|13468.4|13466.4|205
1684481400000|2023-05-19 07:30:00|13470.4|13468.4|13471.7|13468.2|13472.3|13469.8|13469.8|13467.8|171
1684481700000|2023-05-19 07:35:00|13471|13469|13466|13462.5|13472.1|13469|13463.3|13459.8|264
1684482000000|2023-05-19 07:40:00|13465.9|13462.4|13468.9|13465.4|13470.8|13467.3|13465.6|13462.1|314
1684482300000|2023-05-19 07:45:00|13468.8|13465.3|13466.8|13464.8|13469.5|13466|13465.7|13462.2|171
1684482600000|2023-05-19 07:50:00|13466.9|13464.9|13464.1|13460.6|13469.4|13467.4|13463.7|13460.6|200
1684482900000|2023-05-19 07:55:00|13464.2|13460.7|13467.6|13465.6|13467.7|13465.7|13464.2|13460.7|157
1684483200000|2023-05-19 08:00:00|13467.7|13465.7|13468.7|13466.7|13470|13468|13467.7|13465.7|150
1684483500000|2023-05-19 08:05:00|13468.8|13466.8|13472.5|13470.5|13472.6|13470.6|13468.8|13466.4|124
1684483800000|2023-05-19 08:10:00|13472.6|13470.6|13468.9|13466.9|13473|13471|13468.9|13466.9|125
1684484100000|2023-05-19 08:15:00|13468.8|13466.8|13467.6|13464.1|13470.8|13467.9|13466.5|13463.6|187
1684484400000|2023-05-19 08:20:00|13467.5|13464|13469|13467|13470.9|13467.9|13466.7|13464|207
1684484700000|2023-05-19 08:25:00|13469.1|13467.1|13464.1|13462.1|13469.2|13467.2|13463.1|13460.5|172
1684485000000|2023-05-19 08:30:00|13464.2|13462.2|13462.5|13459|13464.3|13462.2|13461.2|13458.5|130
1684485300000|2023-05-19 08:35:00|13462.4|13458.9|13459.3|13455.8|13463.1|13460.3|13457.2|13455.2|185
1684485600000|2023-05-19 08:40:00|13459.4|13455.9|13460.2|13458.2|13461.1|13458.8|13459.4|13455.9|140
1684485900000|2023-05-19 08:45:00|13460.1|13458.1|13459.3|13457.3|13460.3|13458.3|13458.3|13456.3|92
1684486200000|2023-05-19 08:50:00|13459.4|13457.4|13461.8|13458.3|13461.8|13458.8|13459.2|13457.2|95
1684486500000|2023-05-19 08:55:00|13461.7|13458.2|13461.7|13459.7|13461.8|13459.8|13459.9|13457.3|101
1684486800000|2023-05-19 09:00:00|13461.8|13459.8|13458.7|13456.7|13461.8|13459.8|13458.3|13456.1|171
1684487100000|2023-05-19 09:05:00|13458.6|13456.6|13459.8|13457.8|13460.8|13458|13458.6|13456.6|105
1684487400000|2023-05-19 09:10:00|13459.7|13457.7|13461.7|13459.7|13462.5|13459.8|13459.7|13457.7|125
1684487700000|2023-05-19 09:15:00|13461.6|13459.6|13459.4|13455.9|13463.2|13460.5|13458.6|13455.5|134
1684488000000|2023-05-19 09:20:00|13459.5|13456|13460.7|13458.7|13461.8|13459.1|13459|13456|161
1684488300000|2023-05-19 09:25:00|13460.8|13458.8|13461.6|13458.1|13461.9|13459|13460.3|13456.8|139
1684488600000|2023-05-19 09:30:00|13461.8|13458.3|13456.8|13453.3|13462.2|13458.7|13456.1|13452.6|177
1684488900000|2023-05-19 09:35:00|13456.7|13453.2|13453.1|13449.6|13458.3|13454.8|13443.2|13439.7|311
1684489200000|2023-05-19 09:40:00|13453.2|13449.7|13452|13448.5|13454|13450.5|13450.2|13446.7|163
1684489500000|2023-05-19 09:45:00|13451.9|13448.4|13450.9|13447.4|13452.8|13449.3|13450.5|13447|120
1684489800000|2023-05-19 09:50:00|13450.8|13447.3|13450.9|13447.4|13451.9|13448.4|13448.4|13444.9|195
1684490100000|2023-05-19 09:55:00|13451|13447.5|13451.6|13448.1|13452.2|13448.7|13448.9|13445.4|186
1684490400000|2023-05-19 10:00:00|13451.5|13448|13453|13449.5|13453.9|13450.4|13451.3|13447.8|210
1684490700000|2023-05-19 10:05:00|13453.1|13449.6|13454.1|13450.6|13455.7|13452.2|13452.6|13449.6|107
1684491000000|2023-05-19 10:10:00|13454|13450.5|13456.4|13452.9|13456.7|13453.2|13453.8|13450.3|106
1684491300000|2023-05-19 10:15:00|13456.5|13453|13458.7|13455.2|13458.7|13455.7|13456.3|13452.8|93
1684491600000|2023-05-19 10:20:00|13458.6|13455.1|13458.2|13454.7|13458.7|13455.2|13457.3|13453.8|185
1684491900000|2023-05-19 10:25:00|13458.3|13454.8|13456.9|13453.4|13458.4|13454.9|13456.2|13452.7|236
1684492200000|2023-05-19 10:30:00|13457|13453.5|13462.1|13458.6|13462.2|13458.7|13456.8|13453.5|182
1684492500000|2023-05-19 10:35:00|13461.6|13458.1|13458.8|13455.3|13461.6|13458.1|13458.8|13455.3|238
1684492800000|2023-05-19 10:40:00|13459.5|13456|13460.6|13457.1|13461.5|13458|13457.7|13454.2|220
1684493100000|2023-05-19 10:45:00|13460.8|13457.3|13459.6|13456.1|13460.9|13457.4|13459.3|13455.8|141
1684493400000|2023-05-19 10:50:00|13459.5|13456|13460.1|13456.6|13460.2|13456.7|13457.4|13453.9|196
1684493700000|2023-05-19 10:55:00|13460|13456.5|13461.7|13458.2|13462.7|13459.2|13459.8|13456.3|207
1684494000000|2023-05-19 11:00:00|13461.8|13458.3|13459.9|13456.4|13461.8|13458.3|13458.1|13454.6|183
1684494300000|2023-05-19 11:05:00|13460|13456.5|13458.8|13456.8|13462.4|13459|13458.7|13455.7|138
1684494600000|2023-05-19 11:10:00|13458.7|13456.7|13461.2|13457.7|13462.2|13458.7|13458.7|13455.7|161
1684494900000|2023-05-19 11:15:00|13461.1|13457.6|13460.7|13457.2|13461.2|13457.7|13460.5|13457|98
1684495200000|2023-05-19 11:20:00|13460.8|13457.3|13459.6|13457.6|13461|13457.6|13458.8|13455.4|133
1684495500000|2023-05-19 11:25:00|13459.5|13457.5|13459.4|13457.4|13461.2|13457.8|13459|13456.7|108
1684495800000|2023-05-19 11:30:00|13459.3|13457.3|13460.3|13456.8|13460.4|13457.4|13458|13455.8|117
1684496100000|2023-05-19 11:35:00|13460.4|13456.9|13458.4|13454.9|13460.4|13456.9|13456.5|13453|155
1684496400000|2023-05-19 11:40:00|13458.5|13455|13456.2|13454.2|13458.7|13455.2|13454.7|13451.5|176
1684496700000|2023-05-19 11:45:00|13456.3|13454.3|13460.3|13456.8|13461.2|13457.7|13456.3|13453.8|200
1684497000000|2023-05-19 11:50:00|13460.4|13456.9|13457.6|13454.1|13460.8|13457.3|13456.5|13453|153
1684497300000|2023-05-19 11:55:00|13457.5|13454|13455|13451.5|13458.6|13455.1|13454.6|13451.5|196
1684497600000|2023-05-19 12:00:00|13455.1|13451.6|13453.6|13451.6|13456.3|13452.8|13452.8|13450.8|158
1684497900000|2023-05-19 12:05:00|13453.7|13451.7|13453.2|13449.7|13455.1|13452.3|13452.2|13449.4|144
1684498200000|2023-05-19 12:10:00|13453.3|13449.8|13453.9|13451.9|13455.8|13452.9|13453.3|13449.8|210
1684498500000|2023-05-19 12:15:00|13454|13452|13453.2|13451.2|13454.7|13452.3|13451.7|13449.7|164
1684498800000|2023-05-19 12:20:00|13453.3|13451.3|13449.8|13447.8|13453.9|13451.9|13449.5|13446.9|174
1684499100000|2023-05-19 12:25:00|13449.9|13447.9|13450.7|13447.2|13451.5|13448.1|13448.7|13446.7|114
1684499400000|2023-05-19 12:30:00|13450.8|13447.3|13447.2|13445.2|13450.8|13448.2|13446.5|13443.8|153
1684499700000|2023-05-19 12:35:00|13447.1|13445.1|13448.1|13446.1|13448.1|13446.1|13444|13440.5|174
1684500000000|2023-05-19 12:40:00|13448|13446|13454|13450.5|13454.4|13450.9|13448|13446|206
1684500300000|2023-05-19 12:45:00|13453.9|13450.4|13454.8|13451.3|13456.4|13452.9|13453|13449.5|159
1684500600000|2023-05-19 12:50:00|13454.7|13451.2|13455.8|13452.3|13455.8|13452.3|13453.8|13450.3|125
1684500900000|2023-05-19 12:55:00|13455.7|13452.2|13452.1|13448.6|13456.2|13452.7|13449.8|13446.3|200
1684501200000|2023-05-19 13:00:00|13452.2|13448.7|13447.7|13444.2|13453.1|13449.6|13447.6|13444.1|203
1684501500000|2023-05-19 13:05:00|13447.8|13444.3|13450.1|13446.6|13450.6|13447.1|13447.7|13444.2|218
1684501800000|2023-05-19 13:10:00|13450.2|13446.7|13458|13454.5|13458.4|13454.9|13450|13446.5|207
1684502100000|2023-05-19 13:15:00|13458.1|13454.6|13460.4|13456.9|13461.8|13458.3|13458|13454.5|175
1684502400000|2023-05-19 13:20:00|13459.7|13456.2|13457.6|13454.1|13460.6|13457.1|13457.1|13453.6|175
1684502700000|2023-05-19 13:25:00|13457.7|13454.2|13459.4|13457.4|13460.6|13457.8|13457.6|13454.1|157
1684503000000|2023-05-19 13:30:00|13459.5|13457.5|13460.2|13456.7|13462.4|13459.2|13458.8|13455.9|236
1684503300000|2023-05-19 13:35:00|13460.3|13456.8|13461.7|13458.2|13462.6|13459.1|13460.3|13456.8|150
1684503600000|2023-05-19 13:40:00|13461.8|13458.3|13462.4|13458.9|13463.6|13460.1|13461.7|13458.2|186
1684503900000|2023-05-19 13:45:00|13462.5|13459|13465.1|13461.6|13465.1|13461.6|13460.4|13456.9|260
1684504200000|2023-05-19 13:50:00|13465.2|13461.7|13461.3|13457.8|13465.3|13462.5|13460.5|13457|124
1684504500000|2023-05-19 13:55:00|13461.2|13457.7|13464.1|13460.6|13465.1|13462.3|13461.1|13457.6|184
1684504800000|2023-05-19 14:00:00|13464|13460.5|13465.5|13462|13466.7|13463.2|13463.7|13460.2|150
1684505100000|2023-05-19 14:05:00|13465.6|13462.1|13467.3|13463.8|13467.6|13464.1|13464.5|13461|146
1684505400000|2023-05-19 14:10:00|13467.4|13463.9|13466|13462.5|13467.6|13464.7|13465.4|13461.9|132
1684505700000|2023-05-19 14:15:00|13466.1|13462.6|13464.8|13461.3|13466.6|13463.2|13464.1|13460.6|116
1684506000000|2023-05-19 14:20:00|13464.7|13461.2|13465.6|13462.1|13465.7|13462.2|13462.3|13458.8|195
1684506300000|2023-05-19 14:25:00|13465.5|13462|13464.2|13460.7|13465.6|13462.1|13462.3|13458.8|181
1684506600000|2023-05-19 14:30:00|13464.3|13460.8|13468.6|13465.1|13469.2|13465.7|13464.1|13460.6|172
1684506900000|2023-05-19 14:35:00|13468.5|13465|13467.8|13464.3|13468.6|13465.1|13466.6|13463.9|179
1684507200000|2023-05-19 14:40:00|13467.7|13464.2|13469.9|13466.4|13472.4|13468.9|13467|13463.5|233
1684507500000|2023-05-19 14:45:00|13469.8|13466.3|13473.6|13470.1|13475.5|13472|13469.8|13466.3|136
1684507800000|2023-05-19 14:50:00|13473.5|13470|13471.4|13467.9|13473.6|13470.1|13469.9|13466.4|187
1684508100000|2023-05-19 14:55:00|13471.5|13468|13473.8|13470.3|13473.9|13470.4|13470.8|13467.3|169
1684508400000|2023-05-19 15:00:00|13473.9|13470.4|13473.7|13470.2|13474.4|13471|13472.4|13468.9|141
1684508700000|2023-05-19 15:05:00|13473.6|13470.1|13476|13472.5|13476.2|13472.7|13471.2|13467.7|166
1684509000000|2023-05-19 15:10:00|13476.1|13472.6|13463.2|13459.7|13476.1|13472.6|13462.5|13459|254
1684509300000|2023-05-19 15:15:00|13463.1|13459.6|13447.7|13444.2|13465.1|13461.6|13446.8|13443.3|427
1684509600000|2023-05-19 15:20:00|13447.4|13443.9|13448.9|13445.4|13449|13445.5|13438.4|13434.9|400
1684509900000|2023-05-19 15:25:00|13448.8|13445.3|13446.7|13443.2|13452.7|13449.2|13441.8|13438.3|386
1684510200000|2023-05-19 15:30:00|13447.1|13443.6|13447|13443.5|13453|13449.5|13445.6|13442.1|301
1684510500000|2023-05-19 15:35:00|13446.5|13443|13448.2|13444.7|13450.5|13447|13443.1|13439.6|347
1684510800000|2023-05-19 15:40:00|13448.3|13444.8|13447.5|13444|13450.3|13446.8|13446.6|13443.1|335
1684511100000|2023-05-19 15:45:00|13447.7|13444.2|13449.9|13446.4|13450.1|13446.6|13447.5|13444|316
1684511400000|2023-05-19 15:50:00|13450|13446.5|13448|13444.5|13452.8|13449.3|13447.4|13443.9|327
1684511700000|2023-05-19 15:55:00|13447.9|13444.4|13449|13445.5|13451.3|13447.8|13447.7|13444.2|292
1684512000000|2023-05-19 16:00:00|13448.9|13445.4|13446.6|13443.1|13449.7|13446.2|13446.3|13442.8|231
1684512300000|2023-05-19 16:05:00|13446.5|13443|13449.6|13446.1|13449.6|13446.1|13446.5|13443|192
1684512600000|2023-05-19 16:10:00|13449.7|13446.2|13449.9|13446.4|13450|13446.7|13448.1|13444.6|209
1684512900000|2023-05-19 16:15:00|13450|13446.5|13452.1|13448.6|13454.1|13450.6|13449.9|13446.4|228
1684513200000|2023-05-19 16:20:00|13452.2|13448.7|13452.6|13449.1|13452.8|13449.3|13449.9|13446.4|140
1684513500000|2023-05-19 16:25:00|13452.7|13449.2|13451.1|13447.6|13452.7|13449.2|13450.7|13447.2|128
1684513800000|2023-05-19 16:30:00|13451.2|13447.7|13451.8|13448.3|13453.3|13449.8|13451.2|13447.7|162
1684514100000|2023-05-19 16:35:00|13451.9|13448.4|13447.8|13444.3|13451.9|13448.4|13447.8|13444.3|144
1684514400000|2023-05-19 16:40:00|13447.9|13444.4|13448.3|13444.8|13449.2|13445.7|13447.6|13444.1|107
1684514700000|2023-05-19 16:45:00|13448.4|13444.9|13445.6|13442.1|13448.4|13444.9|13445.3|13441.8|99
1684515000000|2023-05-19 16:50:00|13445.5|13442|13443.3|13439.8|13445.6|13442.1|13443.3|13439.8|92
1684515300000|2023-05-19 16:55:00|13443.4|13439.9|13445.6|13442.1|13446.2|13442.7|13442.1|13438.6|130
1684515600000|2023-05-19 17:00:00|13445.4|13441.9|13446.4|13442.9|13446.4|13442.9|13444.6|13441.1|192
1684515900000|2023-05-19 17:05:00|13446.3|13442.8|13446|13442.5|13447.2|13443.7|13445.2|13441.7|200
1684516200000|2023-05-19 17:10:00|13446.1|13442.6|13448.5|13445|13448.7|13445.2|13446.1|13442.6|152
1684516500000|2023-05-19 17:15:00|13448.6|13445.1|13447.4|13443.9|13448.6|13445.1|13447|13443.5|152
1684516800000|2023-05-19 17:20:00|13447.5|13444|13447.9|13444.4|13448.6|13445.1|13447.3|13443.8|123
1684517100000|2023-05-19 17:25:00|13448|13444.5|13447.9|13444.4|13448.8|13445.9|13447.7|13444.2|134
1684517400000|2023-05-19 17:30:00|13447.8|13444.3|13445.7|13442.2|13448.4|13444.9|13445.7|13442.2|140
1684517700000|2023-05-19 17:35:00|13445.8|13442.3|13445|13441.5|13445.8|13442.3|13444.8|13441.3|90
1684518000000|2023-05-19 17:40:00|13445.1|13441.6|13443.8|13440.3|13445.2|13441.7|13443.7|13440.2|92
1684518300000|2023-05-19 17:45:00|13443.7|13440.2|13446.2|13442.7|13446.3|13442.8|13443.7|13440.2|92
1684518600000|2023-05-19 17:50:00|13446.3|13442.8|13447.8|13444.3|13448.2|13444.7|13446.3|13442.8|95
1684518900000|2023-05-19 17:55:00|13447.9|13444.4|13448.2|13444.7|13448.4|13444.9|13447.6|13444.1|155
1684519200000|2023-05-19 18:00:00|13448.1|13444.6|13450.1|13446.6|13450.2|13446.7|13445.4|13441.9|136
1684519500000|2023-05-19 18:05:00|13449.9|13446.4|13450.3|13446.8|13450.5|13447|13448.4|13444.9|107
1684519800000|2023-05-19 18:10:00|13450.4|13446.9|13450.9|13447.4|13451.6|13448.1|13450.3|13446.8|84
1684520100000|2023-05-19 18:15:00|13451|13447.5|13450.2|13446.7|13451.4|13447.9|13450.1|13446.6|124
1684520400000|2023-05-19 18:20:00|13450.3|13446.8|13449.7|13446.2|13450.5|13447|13449.7|13446.2|151
1684520700000|2023-05-19 18:25:00|13449.8|13446.3|13450.9|13447.4|13450.9|13447.4|13449.8|13446.3|117
1684521000000|2023-05-19 18:30:00|13450.8|13447.3|13453.6|13450.1|13454.3|13450.8|13450.8|13447.3|106
1684521300000|2023-05-19 18:35:00|13453.7|13450.2|13454|13450.5|13454.3|13450.8|13453.6|13450.1|123
1684521600000|2023-05-19 18:40:00|13453.9|13450.4|13455.3|13451.8|13456.5|13453|13453.9|13450.4|187
1684521900000|2023-05-19 18:45:00|13455|13451.5|13455.7|13452.2|13455.9|13452.4|13454.9|13451.4|153
1684522200000|2023-05-19 18:50:00|13455.8|13452.3|13455.7|13452.2|13456.5|13453|13455|13451.5|223
1684522500000|2023-05-19 18:55:00|13455.8|13452.3|13455.6|13452.1|13456.2|13452.7|13454.9|13451.4|179
1684522800000|2023-05-19 19:00:00|13455.5|13452|13457.7|13454.2|13457.8|13454.3|13455.3|13451.8|152
1684523100000|2023-05-19 19:05:00|13457.8|13454.3|13457.8|13454.3|13458.1|13454.6|13457.3|13453.8|115
1684523400000|2023-05-19 19:10:00|13457.9|13454.4|13458.1|13454.6|13458.2|13454.7|13456.7|13453.2|110
1684523700000|2023-05-19 19:15:00|13458|13454.5|13460.1|13456.6|13460.7|13457.2|13458|13454.5|114
1684524000000|2023-05-19 19:20:00|13460.2|13456.7|13460.1|13456.6|13461.1|13457.6|13459.9|13456.4|180
1684524300000|2023-05-19 19:25:00|13460|13456.5|13460.8|13457.3|13460.8|13457.3|13459.5|13456|221
1684524600000|2023-05-19 19:30:00|13460.9|13457.4|13461.2|13457.7|13461.7|13458.2|13460.7|13457.2|244
1684524900000|2023-05-19 19:35:00|13461.3|13457.8|13460.9|13457.4|13462|13458.5|13460.8|13457.3|177
1684525200000|2023-05-19 19:40:00|13460.5|13457|13460|13456.5|13460.8|13457.8|13459.7|13456.4|186
1684525500000|2023-05-19 19:45:00|13459.9|13456.4|13459.7|13456.2|13460.6|13457.1|13459.6|13456.1|226
1684525800000|2023-05-19 19:50:00|13459.8|13456.3|13456.9|13453.4|13459.8|13456.3|13456.8|13453.3|167
1684526100000|2023-05-19 19:55:00|13456.8|13453.3|13453.8|13450.3|13456.8|13453.3|13453.2|13449.7|141
1684526400000|2023-05-19 20:00:00|13453.9|13450.4|13453.5|13450|13454|13450.5|13452.8|13449.3|171
1684526700000|2023-05-19 20:05:00|13453.4|13449.9|13453.5|13450|13453.7|13450.2|13453.1|13449.6|96
1684527000000|2023-05-19 20:10:00|13453.6|13450.1|13453.4|13449.9|13454.2|13450.7|13453.2|13449.7|86
1684527300000|2023-05-19 20:15:00|13453.3|13449.8|13453|13449.5|13454|13450.5|13452.9|13449.4|67
1684527600000|2023-05-19 20:20:00|13453.1|13449.6|13452.9|13449.4|13453.3|13449.8|13452.8|13449.3|98
1684527900000|2023-05-19 20:25:00|13452.8|13449.3|13454|13450.5|13454|13450.5|13452.8|13449.3|68
1684528200000|2023-05-19 20:30:00|13454.1|13450.6|13455.8|13452.3|13456.6|13453.1|13453.9|13450.4|90
1684528500000|2023-05-19 20:35:00|13455.9|13452.4|13455.4|13451.9|13456|13452.5|13454.9|13451.4|150
1684528800000|2023-05-19 20:40:00|13455.5|13452|13457.2|13453.7|13461.4|13455|13455.2|13450.8|131
1684529100000|2023-05-19 20:45:00|13460.8|13450.3|13460.9|13447.3|13463|13454.3|13457.8|13447|217
1684529400000|2023-05-19 20:50:00|13461.3|13447.4|13461.7|13447.8|13463.2|13448.5|13461.3|13447|47
1684529700000|2023-05-19 20:55:00|13461.2|13448.3|13462.2|13446.2|13462.9|13448.5|13461.2|13445.7|43
1684699200000|2023-05-21 20:00:00|13457.8|13445.5|13457.8|13445.5|13457.8|13445.5|13457.8|13445.5|1
1684699800000|2023-05-21 20:10:00|13458.1|13445.9|13461.6|13445.1|13461.6|13446.1|13457.4|13444.8|8
1684700100000|2023-05-21 20:15:00|13464.3|13444.4|13464.3|13444.4|13466.6|13446.1|13457.8|13444.4|8
1684700400000|2023-05-21 20:20:00|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|13458.1|13446.1|1
1684701000000|2023-05-21 20:30:00|13464.3|13444.4|13458.1|13446.1|13464.3|13446.1|13458.1|13444.4|2
1684701300000|2023-05-21 20:35:00|13464.3|13444.4|13464.3|13444.4|13464.3|13444.4|13464.3|13444.4|1
1684701600000|2023-05-21 20:40:00|13458.1|13446.1|13458.1|13446.1|13464.3|13446.5|13458.1|13444.4|4
1684701900000|2023-05-21 20:45:00|13458.5|13446.5|13461.8|13439.8|13464.3|13446.5|13458.5|13437.9|4
1684702200000|2023-05-21 20:50:00|13463.5|13441.5|13458.5|13446.5|13465.2|13446.5|13458.5|13441.5|5
1684702500000|2023-05-21 20:55:00|13464.9|13442.9|13451.4|13429.4|13464.9|13446.5|13447.1|13425.1|6
1684702800000|2023-05-21 21:00:00|13451.5|13429.5|13462.8|13441.8|13463.7|13441.8|13447.9|13425.9|17
1684703100000|2023-05-21 21:05:00|13462.5|13441.5|13459.9|13443.9|13462.5|13446|13459.6|13441.5|14
1684703400000|2023-05-21 21:10:00|13460|13444|13460.1|13444.1|13460.2|13444.2|13459.8|13443.8|7
1684703700000|2023-05-21 21:15:00|13460|13444|13460.2|13446.1|13462.2|13446.2|13457.2|13444|7
1684704000000|2023-05-21 21:20:00|13457.3|13446|13457.3|13446|13457.3|13446|13457.3|13446|1
1684704300000|2023-05-21 21:25:00|13460|13445.8|13459.9|13446.1|13461.8|13447.5|13457.3|13445.8|5
1684704600000|2023-05-21 21:30:00|13460.6|13446|13460.7|13446.7|13463.1|13448.7|13457.3|13446|8
1684704900000|2023-05-21 21:35:00||13446.8||13446.8||13446.8||13446.7|3
1684705200000|2023-05-21 21:40:00||13446.7||13446.7||13446.8||13446.7|5
1684705500000|2023-05-21 21:45:00|13457.6|13446.4|13460.7|13446.7|13460.7|13446.7|13457.6|13446.4|2
1684705800000|2023-05-21 21:50:00|13457.6|13446.4|13457.6|13446.4|13457.6|13446.4|13457.6|13446.4|1
1684706100000|2023-05-21 21:55:00|13461.3|13446.9|13461.3|13448.2|13461.7|13449.9|13457.6|13446.9|13
1684706400000|2023-05-21 22:00:00|13461.6|13447.8|13457.5|13449.5|13462|13450.2|13457.5|13447.4|105
1684706700000|2023-05-21 22:05:00|13457.6|13449.4|13455.9|13449.2|13458.1|13450.5|13453.4|13448.7|74
1684707000000|2023-05-21 22:10:00|13456|13449.4|13454.8|13449.3|13456|13449.9|13452|13447.6|77
1684707300000|2023-05-21 22:15:00|13454.7|13449.4|13453.8|13450.3|13454.7|13450.3|13453.6|13449.4|26
1684707600000|2023-05-21 22:20:00|13454.1|13450|13453.8|13449.8|13454.3|13450.3|13453.5|13449.5|33
1684707900000|2023-05-21 22:25:00|13453.5|13450|13453.5|13450|13453.6|13450.1|13453.5|13449.8|12
1684708200000|2023-05-21 22:30:00|13453.6|13449.8|13453.1|13449.3|13454|13449.9|13452.9|13448.8|50
1684708500000|2023-05-21 22:35:00|13453.3|13449.4|13453.1|13449.6|13453.3|13449.8|13453|13449|19
1684708800000|2023-05-21 22:40:00|13453.2|13449.7|13453.4|13449.9|13454.2|13450.7|13453.2|13449.7|43
1684709100000|2023-05-21 22:45:00|13453.5|13450|13453.1|13449.6|13453.9|13450.4|13452.9|13449.4|26
1684709400000|2023-05-21 22:50:00|13453|13449.5|13453|13449.5|13453.1|13449.6|13452.8|13449.3|27
1684709700000|2023-05-21 22:55:00|13452.2|13450.2|13453.1|13449.6|13453.1|13450.2|13452.1|13449.5|16
1684710000000|2023-05-21 23:00:00|13453|13449.5|13453|13449.5|13453.3|13449.8|13453|13449.5|27
1684710300000|2023-05-21 23:05:00|13452.9|13449.4|13447.2|13443.7|13452.9|13449.4|13447.2|13443.7|123
1684710600000|2023-05-21 23:10:00|13447.3|13443.8|13448.2|13444.7|13449.5|13446|13447.3|13443.8|128
1684710900000|2023-05-21 23:15:00|13448.3|13444.8|13449.2|13445.7|13449.6|13446.1|13447.9|13444.4|156
1684711200000|2023-05-21 23:20:00|13449.1|13445.6|13447.4|13443.9|13449.4|13445.9|13447.2|13443.7|148
1684711500000|2023-05-21 23:25:00|13447.3|13443.8|13450|13446.5|13450.7|13447.2|13447|13443.5|195
1684711800000|2023-05-21 23:30:00|13449.9|13446.4|13449.1|13445.6|13451.7|13448.2|13448.4|13444.9|162
1684712100000|2023-05-21 23:35:00|13449.2|13445.7|13449.4|13445.9|13449.4|13445.9|13448.2|13444.7|128
1684712400000|2023-05-21 23:40:00|13449.3|13445.8|13450.9|13447.4|13451.6|13448.1|13449.3|13445.8|84
1684712700000|2023-05-21 23:45:00|13451|13447.5|13449.6|13446.1|13451|13447.5|13449.6|13446.1|79
1684713000000|2023-05-21 23:50:00|13449.5|13446|13450.5|13447|13450.8|13447.3|13448.4|13444.9|140
1684713300000|2023-05-21 23:55:00|13450.4|13446.9|13448.2|13444.7|13450.7|13447.2|13447.2|13443.7|138
1684713600000|2023-05-22 00:00:00|13447.9|13444.4|13447.6|13444.1|13449.2|13445.7|13443.8|13440.3|309
1684713900000|2023-05-22 00:05:00|13447.7|13444.2|13443.8|13440.3|13447.7|13444.2|13442.5|13439|262
1684714200000|2023-05-22 00:10:00|13443.9|13440.4|13444.6|13441.1|13447|13443.5|13442.5|13439|217
1684714500000|2023-05-22 00:15:00|13444.7|13441.2|13444|13440.5|13445.1|13441.6|13442.3|13438.8|179
1684714800000|2023-05-22 00:20:00|13443.9|13440.4|13445.9|13442.4|13446.4|13442.9|13443.9|13440.4|119
1684715100000|2023-05-22 00:25:00|13445.8|13442.3|13445|13441.5|13446.4|13443.5|13444.5|13441.5|110
1684715400000|2023-05-22 00:30:00|13445.1|13441.6|13445.3|13441.8|13446.3|13443.7|13444.5|13441.5|113
1684715700000|2023-05-22 00:35:00|13445.1|13441.6|13442.9|13440.9|13446.1|13443.3|13442.7|13440.7|106
1684716000000|2023-05-22 00:40:00|13442.8|13440.8|13442|13438.5|13443.6|13440.9|13440.9|13438.2|92
1684716300000|2023-05-22 00:45:00|13441.3|13439.3|13445|13441.5|13445.2|13442|13441.3|13439.1|100
1684716600000|2023-05-22 00:50:00|13444.9|13441.4|13441.5|13438|13445|13442.1|13440.5|13437.8|123
1684716900000|2023-05-22 00:55:00|13441.4|13437.9|13439.5|13437.5|13441.4|13438.6|13438.7|13436.1|169
1684717200000|2023-05-22 01:00:00|13439.2|13437.2|13429.8|13426.3|13439.6|13437.2|13429.4|13425.9|294
1684717500000|2023-05-22 01:05:00|13429.9|13426.4|13433.2|13431.2|13436.8|13433.3|13429.7|13426.2|244
1684717800000|2023-05-22 01:10:00|13433.1|13431.1|13435.2|13431.7|13435.5|13433.5|13432.6|13429.7|176
1684718100000|2023-05-22 01:15:00|13435.1|13431.6|13437.9|13435.9|13438.7|13436.1|13434.9|13431.4|153
1684718400000|2023-05-22 01:20:00|13437.8|13435.8|13437.2|13435.2|13438.6|13435.9|13434.6|13432.1|291
1684718700000|2023-05-22 01:25:00|13437.1|13435.1|13434.3|13432.3|13437.7|13435.7|13433.8|13431.8|171
1684719000000|2023-05-22 01:30:00|13434.2|13432.2|13440.7|13438.7|13440.8|13438.8|13434.2|13432.2|188
1684719300000|2023-05-22 01:35:00|13440.6|13438.6|13442.8|13440.8|13443|13441|13439.3|13436.3|166
1684719600000|2023-05-22 01:40:00|13442.9|13440.9|13444.4|13442.4|13444.7|13442.7|13441|13438.4|190
1684719900000|2023-05-22 01:45:00|13444.2|13442.2|13442.6|13440.6|13444.5|13442.2|13440.9|13438.8|193
1684720200000|2023-05-22 01:50:00|13442.5|13440.5|13441.3|13439.3|13444|13441.2|13440|13437.4|184
1684720500000|2023-05-22 01:55:00|13441.2|13439.2|13439|13437|13441.7|13439.7|13438.5|13436.5|208
1684720800000|2023-05-22 02:00:00|13438.9|13436.9|13444.4|13440.9|13444.8|13441.3|13438.3|13435.7|214
1684721100000|2023-05-22 02:05:00|13444.3|13440.8|13443.9|13441.9|13444.3|13442.1|13441.9|13438.4|156
1684721400000|2023-05-22 02:10:00|13443.8|13441.8|13444.1|13442.1|13444.4|13442.3|13442.9|13440.3|146
1684721700000|2023-05-22 02:15:00|13444|13442|13440.5|13437|13444|13442|13438.9|13436|165
1684722000000|2023-05-22 02:20:00|13440.4|13436.9|13435.9|13433.9|13441.7|13438.8|13435.5|13433.5|128
1684722300000|2023-05-22 02:25:00|13435.8|13433.8|13432.9|13429.4|13438.5|13436.5|13432|13429.3|185
1684722600000|2023-05-22 02:30:00|13433|13429.5|13436.6|13434.6|13436.9|13434.9|13432.2|13429|167
1684722900000|2023-05-22 02:35:00|13436.7|13434.7|13439|13437|13440.3|13438.3|13436.7|13434.7|145
1684723200000|2023-05-22 02:40:00|13438.9|13436.9|13440.3|13438.3|13440.5|13438.5|13437.3|13435.3|143
1684723500000|2023-05-22 02:45:00|13440.4|13438.4|13440|13438|13440.8|13438.8|13439.9|13437.9|110
1684723800000|2023-05-22 02:50:00|13440.1|13438.1|13437.4|13433.9|13440.2|13438.2|13437|13433.5|149
1684724100000|2023-05-22 02:55:00|13437.3|13433.8|13436.8|13434.8|13437.3|13434.9|13434.4|13431.6|117
1684724400000|2023-05-22 03:00:00|13436.9|13434.9|13437.8|13435.8|13438.2|13436.2|13434.8|13432.3|119
1684724700000|2023-05-22 03:05:00|13437.7|13435.7|13441.5|13439.5|13442.9|13440.8|13437.7|13435.7|139
1684725000000|2023-05-22 03:10:00|13441.6|13439.6|13440.9|13438.9|13445.3|13442.6|13440.9|13438.9|139
1684725300000|2023-05-22 03:15:00|13441|13439|13439.5|13437.5|13441.2|13439.2|13439.5|13436.9|64
1684725600000|2023-05-22 03:20:00|13439.6|13437.6|13439.9|13436.4|13440.8|13438.4|13439.4|13436.2|113
1684725900000|2023-05-22 03:25:00|13439.8|13436.3|13440.1|13436.6|13440.6|13437.4|13439.1|13435.6|104
1684726200000|2023-05-22 03:30:00|13440.2|13436.7|13440.1|13438.1|13442.1|13440.1|13439.3|13436.5|114
1684726500000|2023-05-22 03:35:00|13440|13438|13441|13437.5|13441.4|13438.8|13439.1|13435.7|118
1684726800000|2023-05-22 03:40:00|13441.1|13437.6|13437.5|13435.5|13441.1|13437.6|13436.7|13434.7|109
1684727100000|2023-05-22 03:45:00|13437.6|13435.6|13439.1|13437.1|13440.4|13437.6|13437.4|13435.4|62
1684727400000|2023-05-22 03:50:00|13439.2|13437.2|13443.6|13440.1|13443.6|13440.1|13438.9|13436.9|93
1684727700000|2023-05-22 03:55:00|13443.5|13440|13444.7|13441.2|13444.7|13441.9|13442.2|13439.5|135
1684728000000|2023-05-22 04:00:00|13444.8|13441.3|13441.2|13439.2|13445.1|13441.6|13441.2|13439|90
1684728300000|2023-05-22 04:05:00|13441.1|13439.1|13443.5|13441.5|13443.6|13441.6|13440.8|13438.8|60
1684728600000|2023-05-22 04:10:00|13443.6|13441.6|13443.1|13441.1|13444.7|13442.1|13442.7|13440.7|75
1684728900000|2023-05-22 04:15:00|13443|13441|13444.8|13441.3|13445.2|13442.4|13443|13440.3|57
1684729200000|2023-05-22 04:20:00|13444.9|13441.4|13443.8|13440.3|13445|13441.5|13442.8|13439.4|81
1684729500000|2023-05-22 04:25:00|13443.7|13440.2|13444.7|13441.2|13444.8|13441.9|13443.3|13440.1|69
1684729800000|2023-05-22 04:30:00|13443.9|13441.9|13444.1|13442.1|13445|13442.2|13443.9|13440.6|56
1684730100000|2023-05-22 04:35:00|13444.2|13442.2|13445.5|13442|13445.5|13442.3|13444.2|13441.5|56
1684730400000|2023-05-22 04:40:00|13445.4|13441.9|13445.5|13442|13445.6|13442.5|13444.5|13441.4|68
1684730700000|2023-05-22 04:45:00|13445.6|13442.1|13446.1|13442.6|13446.6|13443.1|13445.4|13441.9|95
1684731000000|2023-05-22 04:50:00|13446.2|13442.7|13447.5|13444|13447.6|13444.7|13445.7|13442.5|81
1684731300000|2023-05-22 04:55:00|13447.4|13443.9|13447.8|13444.3|13448.5|13445|13447.3|13443.8|96
1684731600000|2023-05-22 05:00:00|13447.9|13444.4|13448.1|13444.6|13448.7|13445.2|13447.5|13444|96
1684731900000|2023-05-22 05:05:00|13448|13444.5|13448.6|13445.1|13448.6|13445.1|13448|13444.5|57
1684732200000|2023-05-22 05:10:00|13447.8|13445.8|13449.5|13446|13449.5|13447.1|13447.8|13445.7|86
1684732500000|2023-05-22 05:15:00|13449.6|13446.1|13449.5|13446|13449.7|13446.9|13448.5|13445|74
1684732800000|2023-05-22 05:20:00|13449.6|13446.1|13450.6|13447.1|13450.6|13447.7|13448.5|13445.5|67
1684733100000|2023-05-22 05:25:00|13450.5|13447|13450.4|13448.4|13450.5|13448.4|13449.6|13446.9|34
1684733400000|2023-05-22 05:30:00|13450.5|13448.5|13455.1|13451.6|13455.7|13452.3|13450.5|13448.5|76
1684733700000|2023-05-22 05:35:00|13454.4|13452.4|13454.1|13450.6|13455.4|13452.4|13453.9|13450.4|106
1684734000000|2023-05-22 05:40:00|13454.2|13450.7|13452.9|13449.4|13455|13451.5|13452.8|13449.3|144
1684734300000|2023-05-22 05:45:00|13453|13449.5|13454.1|13450.6|13454.8|13451.3|13452.8|13449.3|97
1684734600000|2023-05-22 05:50:00|13454|13450.5|13453.3|13449.8|13454.9|13451.4|13453|13449.5|75
1684734900000|2023-05-22 05:55:00|13453.4|13449.9|13456.4|13452.9|13456.4|13452.9|13453.3|13449.8|118
1684735200000|2023-05-22 06:00:00|13456.3|13452.8|13453.7|13450.2|13456.4|13452.9|13453|13449.5|117
1684735500000|2023-05-22 06:05:00|13453.6|13450.1|13457.1|13453.6|13457.5|13454|13451.3|13447.9|166
1684735800000|2023-05-22 06:10:00|13457|13453.5|13456|13452.5|13458.2|13454.7|13455.1|13451.6|167
1684736100000|2023-05-22 06:15:00|13456.1|13452.6|13452.9|13449.4|13456.1|13452.6|13452.8|13449.3|134
1684736400000|2023-05-22 06:20:00|13452.8|13449.3|13447.6|13445.6|13452.8|13449.3|13447.6|13445.5|102
1684736700000|2023-05-22 06:25:00|13447.7|13445.7|13448.8|13445.3|13448.9|13445.7|13445.5|13443.3|105
1684737000000|2023-05-22 06:30:00|13448.9|13445.4|13448|13444.5|13449|13446.3|13446.1|13443.4|112
1684737300000|2023-05-22 06:35:00|13448.1|13444.6|13449|13445.5|13449.1|13445.6|13446.2|13443|158
1684737600000|2023-05-22 06:40:00|13449.1|13445.6|13450.1|13446.6|13451.2|13447.7|13448.7|13445.2|142
1684737900000|2023-05-22 06:45:00|13450.2|13446.7|13450.4|13446.9|13451.2|13447.7|13449.1|13445.6|124
1684738200000|2023-05-22 06:50:00|13450.5|13447|13449.4|13447.4|13451.3|13447.8|13448.9|13445.4|145
1684738500000|2023-05-22 06:55:00|13449.5|13447.5|13452.6|13449.1|13452.6|13449.2|13449.4|13447.4|125
1684738800000|2023-05-22 07:00:00|13452.1|13450.1|13453.3|13449.8|13454.5|13451.4|13451.6|13449.6|161
1684739100000|2023-05-22 07:05:00|13453.2|13449.7|13448|13446|13453.3|13449.8|13446.7|13444.4|198
1684739400000|2023-05-22 07:10:00|13447.9|13445.9|13452.4|13450.4|13453.3|13450.4|13447.3|13445.3|151
1684739700000|2023-05-22 07:15:00|13452.5|13450.5|13456.9|13453.4|13458.6|13455.1|13452.4|13450.4|145
1684740000000|2023-05-22 07:20:00|13456.8|13453.3|13452.7|13449.2|13456.8|13453.3|13451.8|13448.8|224
1684740300000|2023-05-22 07:25:00|13452.8|13449.3|13454.2|13450.7|13455.7|13452.2|13452.8|13449.3|163
1684740600000|2023-05-22 07:30:00|13454.1|13450.6|13454.1|13452.1|13456.1|13454.1|13453.3|13450.5|130
1684740900000|2023-05-22 07:35:00|13454.2|13452.2|13455.3|13453.3|13456|13453.9|13453.9|13451.9|115
1684741200000|2023-05-22 07:40:00|13455.2|13453.2|13450.7|13448.7|13455.3|13453.3|13450.3|13448.3|166
1684741500000|2023-05-22 07:45:00|13450.8|13448.8|13449.9|13447.9|13453.2|13450.4|13449.5|13447.5|172
1684741800000|2023-05-22 07:50:00|13449.8|13447.8|13452.5|13449|13453|13449.5|13448.5|13446.1|182
1684742100000|2023-05-22 07:55:00|13452.4|13448.9|13452.1|13450.1|13452.6|13450.5|13450.1|13447.2|169
1684742400000|2023-05-22 08:00:00|13452.4|13450.4|13455|13453|13455.4|13453.4|13452.4|13450.4|171
1684742700000|2023-05-22 08:05:00|13455.1|13453.1|13453.7|13451.7|13455.4|13453.4|13453.4|13451.4|138
1684743000000|2023-05-22 08:10:00|13453.8|13451.8|13457.4|13455.4|13458.6|13456.6|13453.5|13451.5|179
1684743300000|2023-05-22 08:15:00|13457.3|13455.3|13454.2|13452.2|13458.6|13456.6|13454.2|13452.2|142
1684743600000|2023-05-22 08:20:00|13454.1|13452.1|13454.7|13452.7|13455.9|13453.9|13453.3|13451.3|118
1684743900000|2023-05-22 08:25:00|13454.8|13452.8|13454.7|13452.7|13455.1|13453.1|13453.7|13451.3|172
1684744200000|2023-05-22 08:30:00|13454.8|13452.8|13455.2|13453.2|13458.9|13456.3|13454.6|13452.6|159
1684744500000|2023-05-22 08:35:00|13455.3|13453.3|13455.1|13451.6|13456.5|13453.9|13454.3|13450.8|189
1684744800000|2023-05-22 08:40:00|13455.3|13451.8|13450.9|13447.4|13456.3|13453.4|13450.6|13447.1|224
1684745100000|2023-05-22 08:45:00|13450.8|13447.3|13451.5|13449.5|13452|13449.6|13450|13447|164
1684745400000|2023-05-22 08:50:00|13452.3|13448.8|13451.6|13449.6|13453.9|13451.9|13451.5|13448.8|107
1684745700000|2023-05-22 08:55:00|13451.5|13449.5|13452.4|13450.4|13454.2|13452.2|13451.3|13449.3|213
1684746000000|2023-05-22 09:00:00|13452.3|13450.3|13450.3|13448.3|13454|13452|13450.3|13448.3|170
1684746300000|2023-05-22 09:05:00|13450.2|13448.2|13448.8|13446.8|13450.8|13448.3|13448.6|13446.1|175
1684746600000|2023-05-22 09:10:00|13448.7|13446.7|13449.7|13447.7|13449.7|13447.7|13448.4|13446.4|91
1684746900000|2023-05-22 09:15:00|13449.8|13447.8|13449.7|13446.2|13450.6|13448.6|13448.4|13444.9|140
1684747200000|2023-05-22 09:20:00|13449.8|13446.3|13447.7|13445.7|13449.8|13447.4|13447.4|13445.4|71
1684747500000|2023-05-22 09:25:00|13447.6|13445.6|13448.7|13446.7|13448.7|13446.7|13447.5|13445.5|90
1684747800000|2023-05-22 09:30:00|13448.6|13446.6|13447.5|13445.5|13448.9|13446.9|13447.2|13445.2|94
1684748100000|2023-05-22 09:35:00|13447.4|13445.4|13448.9|13446.9|13448.9|13446.9|13447|13445|104
1684748400000|2023-05-22 09:40:00|13448.8|13446.8|13451.3|13447.8|13451.7|13449.7|13448.8|13446.8|104
1684748700000|2023-05-22 09:45:00|13451.4|13447.9|13453.7|13451.7|13454.8|13452.3|13450.6|13447.9|99
1684749000000|2023-05-22 09:50:00|13453.6|13451.6|13454.4|13452.4|13457.1|13453.6|13452.3|13450.3|118
1684749300000|2023-05-22 09:55:00|13454.2|13452.2|13453.7|13451.7|13455.2|13452.3|13453.3|13451.3|101
1684749600000|2023-05-22 10:00:00|13453.6|13451.6|13448.9|13446.9|13454.4|13452.4|13448.7|13446.1|140
1684749900000|2023-05-22 10:05:00|13448.8|13446.8|13451.6|13448.1|13451.6|13448.1|13447.5|13444|106
1684750200000|2023-05-22 10:10:00|13451.7|13448.2|13451.5|13449.5|13451.9|13449.8|13450.5|13447|155
1684750500000|2023-05-22 10:15:00|13451.6|13449.6|13449.1|13447.1|13451.6|13449.6|13448|13445.9|116
1684750800000|2023-05-22 10:20:00|13449|13447|13448.1|13446.1|13449.8|13447.8|13447.9|13445.9|99
1684751100000|2023-05-22 10:25:00|13448|13446|13445.8|13442.3|13449.5|13446.8|13445.4|13442.3|133
1684751400000|2023-05-22 10:30:00|13445.9|13442.4|13449.5|13446|13449.6|13446.5|13444.9|13441.6|139
1684751700000|2023-05-22 10:35:00|13449.6|13446.1|13447.5|13445.5|13450.2|13447.7|13446.7|13443.8|135
1684752000000|2023-05-22 10:40:00|13447.6|13445.6|13451.2|13449.2|13451.3|13449.3|13447.5|13444.8|130
1684752300000|2023-05-22 10:45:00|13451.3|13449.3|13452.2|13448.7|13453|13450.1|13451.2|13448.5|96
1684752600000|2023-05-22 10:50:00|13452.5|13449|13451.5|13448|13454|13450.5|13449.8|13447.4|139
1684752900000|2023-05-22 10:55:00|13450.8|13448.8|13451.8|13448.3|13453.4|13450.2|13450.7|13448|163
1684753200000|2023-05-22 11:00:00|13451.7|13448.2|13450.9|13448.9|13452.3|13450|13450.4|13447.4|146
1684753500000|2023-05-22 11:05:00|13451|13449|13451.9|13448.4|13452.1|13449|13448.5|13446.5|156
1684753800000|2023-05-22 11:10:00|13452|13448.5|13455.4|13451.9|13456|13452.5|13451.9|13448.5|301
1684754100000|2023-05-22 11:15:00|13455.5|13452|13454.2|13450.7|13456.2|13452.7|13454|13450.5|169
1684754400000|2023-05-22 11:20:00|13454|13450.5|13454.7|13451.2|13454.8|13451.3|13453.4|13449.9|170
1684754700000|2023-05-22 11:25:00|13454.6|13451.1|13452.7|13450.7|13454.8|13452|13451.8|13449.1|119
1684755000000|2023-05-22 11:30:00|13452.6|13450.6|13454.6|13451.1|13455.9|13452.4|13452.5|13449.7|193
1684755300000|2023-05-22 11:35:00|13454.7|13451.2|13454.9|13451.4|13458.4|13455.3|13454.1|13451.2|185
1684755600000|2023-05-22 11:40:00|13454.8|13451.3|13457.1|13455.1|13458.7|13456.7|13454.7|13451.2|201
1684755900000|2023-05-22 11:45:00|13457.2|13455.2|13456.4|13454.4|13457.4|13455.4|13456|13454|139
1684756200000|2023-05-22 11:50:00|13456.3|13454.3|13456.2|13454.2|13457.5|13454.9|13454.3|13452.3|175
1684756500000|2023-05-22 11:55:00|13456.1|13454.1|13452.7|13449.2|13457.5|13455.1|13452.5|13449|175
1684756800000|2023-05-22 12:00:00|13452.5|13449|13450.5|13447|13452.7|13450.5|13449.2|13445.9|203
1684757100000|2023-05-22 12:05:00|13450.6|13447.1|13451.1|13447.6|13451.6|13449|13449.1|13446.1|162
1684757400000|2023-05-22 12:10:00|13451.2|13447.7|13450.3|13448.3|13451.2|13448.8|13449.3|13447.2|168
1684757700000|2023-05-22 12:15:00|13450.2|13448.2|13447.4|13445.4|13450.9|13448.2|13447.4|13444.5|137
1684758000000|2023-05-22 12:20:00|13447.5|13445.5|13447.3|13443.8|13449.5|13446|13446.1|13442.6|218
1684758300000|2023-05-22 12:25:00|13447.2|13443.7|13447|13443.5|13448.3|13444.8|13445.9|13443.3|186
1684758600000|2023-05-22 12:30:00|13447.1|13443.6|13447|13443.5|13449|13445.5|13446.2|13442.9|222
1684758900000|2023-05-22 12:35:00|13446.9|13443.4|13445.9|13442.4|13447.2|13444.3|13445.8|13442.3|187
1684759200000|2023-05-22 12:40:00|13446|13442.5|13452.8|13449.3|13454.5|13451.4|13446|13442.5|299
1684759500000|2023-05-22 12:45:00|13452.9|13449.4|13454.6|13451.1|13456.1|13452.8|13452.9|13449.4|283
1684759800000|2023-05-22 12:50:00|13454.7|13451.2|13450.5|13448.5|13454.8|13452.8|13450.3|13447.7|232
1684760100000|2023-05-22 12:55:00|13450.6|13448.6|13454.6|13451.1|13454.9|13452|13450.6|13448|274
1684760400000|2023-05-22 13:00:00|13454.7|13451.2|13454.6|13451.1|13457|13454|13453.8|13450.9|226
1684760700000|2023-05-22 13:05:00|13454.5|13451|13458.1|13454.6|13460.4|13456.9|13454.5|13451|189
1684761000000|2023-05-22 13:10:00|13458|13454.5|13459.8|13456.3|13459.8|13457.7|13457.7|13454.5|164
1684761300000|2023-05-22 13:15:00|13459.7|13456.2|13462.9|13459.4|13463|13459.5|13458.9|13455.4|182
1684761600000|2023-05-22 13:20:00|13462.8|13459.3|13462.9|13459.4|13464.2|13460.7|13460.1|13458.1|190
1684761900000|2023-05-22 13:25:00|13463|13459.5|13464.1|13460.6|13464.2|13460.7|13462.2|13458.8|192
1684762200000|2023-05-22 13:30:00|13464|13460.5|13460.8|13457.3|13464.3|13461.3|13460.8|13457.3|182
1684762500000|2023-05-22 13:35:00|13460.9|13457.4|13457.9|13454.4|13460.9|13457.4|13455.4|13451.9|252
1684762800000|2023-05-22 13:40:00|13457.8|13454.3|13456.7|13454.7|13457.9|13454.7|13455.1|13452.5|111
1684763100000|2023-05-22 13:45:00|13456.6|13454.6|13457.5|13455.5|13459.3|13456.5|13455.6|13453.6|186
1684763400000|2023-05-22 13:50:00|13457.6|13455.6|13461.9|13459.9|13462.1|13460.1|13457.2|13455.2|168
1684763700000|2023-05-22 13:55:00|13461.8|13459.8|13461.1|13457.6|13462.7|13460.7|13460.3|13457.5|166
1684764000000|2023-05-22 14:00:00|13461|13457.5|13463.8|13460.3|13466.1|13462.6|13459.2|13457.1|221
1684764300000|2023-05-22 14:05:00|13463.7|13460.2|13457.9|13454.4|13465.8|13462.3|13455.2|13451.7|481
1684764600000|2023-05-22 14:10:00|13458|13454.5|13460.7|13457.2|13461.9|13458.4|13456.3|13452.8|400
1684764900000|2023-05-22 14:15:00|13460.5|13457|13459.2|13455.7|13462.1|13458.6|13458.7|13455.2|277
1684765200000|2023-05-22 14:20:00|13459.1|13455.6|13460.7|13457.2|13461.7|13458.2|13458.7|13455.2|209
1684765500000|2023-05-22 14:25:00|13460.8|13457.3|13462.2|13458.7|13466.2|13462.7|13459|13455.5|317
1684765800000|2023-05-22 14:30:00|13462.1|13458.6|13459.8|13456.3|13463.3|13459.8|13459.5|13456|332
1684766100000|2023-05-22 14:35:00|13459.7|13456.2|13463.1|13459.6|13463.7|13460.7|13458.4|13455.9|240
1684766400000|2023-05-22 14:40:00|13463.2|13459.7|13461.1|13457.6|13464.2|13460.7|13461.1|13457.6|293
1684766700000|2023-05-22 14:45:00|13461.2|13457.7|13462.7|13459.2|13463.6|13460.1|13461|13457.5|289
1684767000000|2023-05-22 14:50:00|13462.9|13459.4|13466.8|13463.3|13467.3|13464.1|13462.4|13458.9|229
1684767300000|2023-05-22 14:55:00|13466.9|13463.4|13471.3|13467.8|13472|13468.5|13466.7|13463.2|189
1684767600000|2023-05-22 15:00:00|13471.2|13467.7|13466.9|13463.4|13471.2|13468.1|13466.1|13462.6|254
1684767900000|2023-05-22 15:05:00|13466.8|13463.3|13468.5|13465|13468.7|13465.2|13466.6|13463.1|116
1684768200000|2023-05-22 15:10:00|13468.6|13465.1|13471.8|13468.3|13472.1|13468.6|13468.3|13465|143
1684768500000|2023-05-22 15:15:00|13471.9|13468.4|13472.5|13469|13473.2|13469.7|13470.3|13467.2|135
1684768800000|2023-05-22 15:20:00|13472.4|13468.9|13471.5|13468|13472.5|13469.1|13469.2|13465.7|163
1684769100000|2023-05-22 15:25:00|13471.4|13467.9|13468.6|13465.1|13471.6|13468.6|13468.5|13465|142
1684769400000|2023-05-22 15:30:00|13468.7|13465.2|13470.4|13466.9|13470.5|13467|13468.4|13464.9|139
1684769700000|2023-05-22 15:35:00|13470.5|13467|13470.4|13466.9|13470.7|13467.2|13468.5|13465|113
1684770000000|2023-05-22 15:40:00|13470.5|13467|13473.9|13470.4|13474.4|13471.4|13470.5|13467|168
1684770300000|2023-05-22 15:45:00|13473.8|13470.3|13471.6|13468.1|13474.4|13471|13471.3|13468|127
1684770600000|2023-05-22 15:50:00|13471.5|13468|13468.4|13464.9|13471.6|13468.1|13467.9|13464.4|152
1684770900000|2023-05-22 15:55:00|13468.3|13464.8|13469.9|13466.4|13469.9|13466.4|13465.9|13462.4|186
1684771200000|2023-05-22 16:00:00|13469.8|13466.3|13469|13465.5|13470.6|13467.1|13468.7|13465.2|137
1684771500000|2023-05-22 16:05:00|13469.1|13465.6|13466.9|13463.4|13469.5|13466|13466.7|13463.2|214
1684771800000|2023-05-22 16:10:00|13466.8|13463.3|13467.9|13464.4|13468.2|13464.7|13465.3|13461.8|181
1684772100000|2023-05-22 16:15:00|13467.8|13464.3|13463.4|13459.9|13469.1|13465.6|13463.2|13459.7|184
1684772400000|2023-05-22 16:20:00|13463.3|13459.8|13463.4|13459.9|13464|13460.5|13463|13459.5|115
1684772700000|2023-05-22 16:25:00|13463.3|13459.8|13461.8|13458.3|13463.6|13460.1|13460.3|13456.8|135
1684773000000|2023-05-22 16:30:00|13461.7|13458.2|13464.1|13460.6|13464.1|13460.6|13460.9|13457.4|108
1684773300000|2023-05-22 16:35:00|13464.2|13460.7|13463.9|13460.4|13464.4|13460.9|13463.6|13460.1|75
1684773600000|2023-05-22 16:40:00|13463.8|13460.3|13463.1|13459.6|13463.9|13460.4|13463|13459.5|100
1684773900000|2023-05-22 16:45:00|13463|13459.5|13463.8|13460.3|13463.8|13460.3|13462.9|13459.4|113
1684774200000|2023-05-22 16:50:00|13463.7|13460.2|13462.9|13459.4|13463.8|13460.3|13462.4|13458.9|83
1684774500000|2023-05-22 16:55:00|13463|13459.5|13464.1|13460.6|13464.5|13461|13462.8|13459.3|87
1684774800000|2023-05-22 17:00:00|13464.2|13460.7|13465|13461.5|13465.5|13462|13464.1|13460.6|120
1684775100000|2023-05-22 17:05:00|13464.9|13461.4|13465.5|13462|13465.5|13462|13464.8|13461.3|59
1684775400000|2023-05-22 17:10:00|13465.6|13462.1|13460|13456.5|13465.7|13462.8|13459.7|13456.2|165
1684775700000|2023-05-22 17:15:00|13460.1|13456.6|13463.5|13460|13464.5|13461|13459.8|13456.3|244
1684776000000|2023-05-22 17:20:00|13463.8|13460.3|13465.3|13461.8|13465.5|13462|13461.9|13458.4|222
1684776300000|2023-05-22 17:25:00|13465.4|13461.9|13463.9|13460.4|13465.6|13462.1|13463|13459.5|95
1684776600000|2023-05-22 17:30:00|13464|13460.5|13461.6|13458.1|13464.6|13461.1|13461.2|13457.7|129
1684776900000|2023-05-22 17:35:00|13461.8|13458.3|13461.6|13458.1|13464.1|13460.6|13461.3|13457.8|121
1684777200000|2023-05-22 17:40:00|13461.7|13458.2|13461.9|13458.4|13462.7|13459.2|13461.3|13457.8|176
1684777500000|2023-05-22 17:45:00|13461.8|13458.3|13461.8|13458.3|13462.2|13459.1|13461|13457.5|73
1684777800000|2023-05-22 17:50:00|13461.9|13458.4|13459.3|13455.8|13461.9|13458.4|13459.3|13455.8|82
1684778100000|2023-05-22 17:55:00|13459.2|13455.7|13457.2|13453.7|13459.3|13455.8|13456.9|13453.4|160
1684778400000|2023-05-22 18:00:00|13457.3|13453.8|13456.5|13453|13457.4|13453.9|13455.9|13452.4|105
1684778700000|2023-05-22 18:05:00|13456.4|13452.9|13456.2|13452.7|13457.1|13453.6|13455.3|13451.8|134
1684779000000|2023-05-22 18:10:00|13456.1|13452.6|13455.8|13452.3|13456.5|13453|13454.9|13451.4|188
1684779300000|2023-05-22 18:15:00|13455.7|13452.2|13456.7|13453.2|13456.7|13453.2|13455.6|13452.1|93
1684779600000|2023-05-22 18:20:00|13456.6|13453.1|13456.2|13452.7|13456.7|13453.2|13456.1|13452.6|134
1684779900000|2023-05-22 18:25:00|13456.3|13452.8|13456.4|13452.9|13456.9|13453.4|13456|13452.5|119
1684780200000|2023-05-22 18:30:00|13456.5|13453|13457.6|13454.1|13458|13454.5|13456.4|13452.9|168
1684780500000|2023-05-22 18:35:00|13457.7|13454.2|13457.6|13454.1|13458.3|13454.8|13457.4|13453.9|99
1684780800000|2023-05-22 18:40:00|13457.5|13454|13457.5|13454|13458.1|13454.6|13457.4|13453.9|115
1684781100000|2023-05-22 18:45:00|13457.6|13454.1|13458.6|13455.1|13459.8|13456.3|13457.5|13454|139
1684781400000|2023-05-22 18:50:00|13458.5|13455|13457.9|13454.4|13458.6|13455.1|13457.5|13454|101
1684781700000|2023-05-22 18:55:00|13457.8|13454.3|13457|13453.5|13459.1|13455.6|13456.9|13453.4|234
1684782000000|2023-05-22 19:00:00|13456.9|13453.4|13456.9|13453.4|13457|13453.5|13456|13452.5|80
1684782300000|2023-05-22 19:05:00|13457|13453.5|13457.2|13453.7|13457.4|13453.9|13456.7|13453.2|36
1684782600000|2023-05-22 19:10:00|13457.3|13453.8|13458.6|13455.1|13458.7|13455.2|13457.3|13453.8|48
1684782900000|2023-05-22 19:15:00|13458.7|13455.2|13456.9|13453.4|13458.7|13455.2|13456.9|13453.4|50
1684783200000|2023-05-22 19:20:00|13457|13453.5|13457.7|13454.2|13457.7|13454.2|13456.5|13453|101
1684783500000|2023-05-22 19:25:00|13457.8|13454.3|13457.8|13454.3|13458.5|13455|13457.6|13454.1|153
1684783800000|2023-05-22 19:30:00|13457.7|13454.2|13456.6|13453.1|13458.4|13454.9|13456.1|13452.6|164
1684784100000|2023-05-22 19:35:00|13456.5|13453|13457.7|13454.2|13457.9|13454.4|13456.5|13453|145
1684784400000|2023-05-22 19:40:00|13457.6|13454.1|13458.3|13454.8|13458.3|13454.8|13457.4|13453.9|98
1684784700000|2023-05-22 19:45:00|13458.5|13455|13456.6|13453.1|13458.5|13455|13456.5|13453|80
1684785000000|2023-05-22 19:50:00|13456.5|13453|13456.8|13453.3|13457.8|13454.3|13456.5|13453|62
1684785300000|2023-05-22 19:55:00|13456.9|13453.4|13461.9|13458.4|13462.1|13458.6|13456.9|13453.4|162
1684785600000|2023-05-22 20:00:00|13462|13458.5|13462.4|13458.9|13462.7|13459.2|13461.5|13458|79
1684785900000|2023-05-22 20:05:00|13462.3|13458.8|13460.7|13457.2|13464.7|13461.2|13460.6|13457.1|119
1684786200000|2023-05-22 20:10:00|13460.8|13457.3|13460.1|13456.6|13461.1|13458.1|13460|13456.6|123
1684786500000|2023-05-22 20:15:00|13460|13456.5|13460.8|13457.3|13461.3|13457.8|13460|13456.5|102
1684786800000|2023-05-22 20:20:00|13460.9|13457.4|13460.8|13457.3|13461|13457.5|13460.8|13457.3|26
1684787100000|2023-05-22 20:25:00|13460.7|13457.2|13461.1|13457.6|13461.2|13457.7|13460.7|13457.2|69
1684787400000|2023-05-22 20:30:00|13461|13457.5|13461.2|13457.7|13461.5|13458.2|13460.2|13457.5|89
1684787700000|2023-05-22 20:35:00|13461.3|13457.8|13461.1|13457.6|13461.4|13457.9|13460.9|13457.4|119
1684788000000|2023-05-22 20:40:00|13461|13457.5|13461.2|13457.7|13461.4|13457.9|13460.9|13457.4|47
1684788300000|2023-05-22 20:45:00|13461.1|13457.6|13461|13456|13466|13460.1|13460.8|13455.2|355
1684788600000|2023-05-22 20:50:00|13461.4|13455.4|13469.8|13456.7|13471.1|13456.7|13461.4|13451.8|266
1684788900000|2023-05-22 20:55:00|13470.2|13456.8|13470.9|13454.9|13471.9|13457|13465|13450.5|263
1684789200000|2023-05-22 21:00:00|13470.7|13454.7|13472.7|13456.7|13472.8|13456.8|13457.7|13441.7|74
1684789500000|2023-05-22 21:05:00|13472.6|13456.6|13472.8|13456.8|13472.8|13456.8|13470.6|13454.6|14
1684789800000|2023-05-22 21:10:00|13473|13457|13472.2|13456.2|13473|13457|13471.7|13455.7|20
1684790100000|2023-05-22 21:15:00|13471.5|13455.5|13465|13449|13471.5|13455.5|13462.1|13446.1|167
1684790400000|2023-05-22 21:20:00|13464.7|13448.7|13464.3|13448.3|13466|13450|13464.3|13448.3|8
1684790700000|2023-05-22 21:25:00|13464.2|13448.2|13464|13448|13464.4|13448.4|13463.9|13447.9|10
1684791000000|2023-05-22 21:30:00|13463.9|13447.9|13463.4|13447.4|13465.1|13449.1|13462.9|13446.9|59
1684791300000|2023-05-22 21:35:00|13462.9|13446.9|13462.7|13446.7|13463.5|13447.5|13462.7|13446.7|14
1684791600000|2023-05-22 21:40:00|13462.9|13446.9|13463.8|13447.8|13463.8|13447.8|13462.7|13446.7|16
1684791900000|2023-05-22 21:45:00|13463.7|13447.7|13468.2|13452.2|13468.3|13452.3|13463.3|13447.3|99
1684792200000|2023-05-22 21:50:00|13468.1|13452.1|13467.1|13451.1|13468.4|13452.4|13467|13451|35
1684792500000|2023-05-22 21:55:00|13467.2|13451.2|13467.7|13451.7|13468.4|13452.4|13466.7|13450.7|65
1684792800000|2023-05-22 22:00:00|13468.2|13452.2|13467.1|13456.6|13473|13457.3|13466.5|13450.9|200
1684793100000|2023-05-22 22:05:00|13466.6|13456.4|13466.8|13455.2|13467.8|13457.5|13465.8|13454.7|68
1684793400000|2023-05-22 22:10:00|13466.9|13455.3|13467.2|13457.4|13467.5|13458.2|13464.6|13455|156
1684793700000|2023-05-22 22:15:00|13467|13457.1|13464.9|13458.9|13467.6|13459.3|13464.7|13457.1|72
1684794000000|2023-05-22 22:20:00|13465|13459.2|13464.9|13458.4|13466|13459.3|13464.3|13457.5|59
1684794300000|2023-05-22 22:25:00|13464.4|13459|13464.4|13459|13466.5|13459.1|13463.8|13457.4|53
1684794600000|2023-05-22 22:30:00|13464|13458.1|13465.3|13459.2|13466.1|13459.9|13463.4|13457.7|71
1684794900000|2023-05-22 22:35:00|13465.2|13459.3|13463.5|13459.7|13465.3|13460.1|13463|13458.8|89
1684795200000|2023-05-22 22:40:00|13463.6|13459.8|13464.5|13459.5|13464.5|13460.1|13463.2|13459.2|47
1684795500000|2023-05-22 22:45:00|13464.4|13459.6|13464.4|13460.9|13465.7|13461.2|13463.2|13459.3|68
1684795800000|2023-05-22 22:50:00|13464.5|13461|13465|13460.7|13465.9|13461.2|13464.3|13460.4|110
1684796100000|2023-05-22 22:55:00|13465.4|13460.8|13465.1|13461|13466.6|13462|13464.7|13460.4|143
1684796400000|2023-05-22 23:00:00|13465.3|13461.4|13465.6|13461.8|13466.2|13462.4|13465.1|13461.4|152
1684796700000|2023-05-22 23:05:00|13465.5|13461.7|13466.1|13462.6|13466.6|13462.9|13465.3|13461.6|162
1684797000000|2023-05-22 23:10:00|13466.2|13462.7|13463.5|13460|13466.6|13462.7|13463.1|13459.6|135
1684797300000|2023-05-22 23:15:00|13463.4|13459.9|13466.1|13462.6|13466.2|13462.7|13463.4|13459.9|55
1684797600000|2023-05-22 23:20:00|13466.2|13462.7|13466.2|13462.7|13466.2|13462.7|13465.9|13462.4|23
1684797900000|2023-05-22 23:25:00|13466.1|13462.6|13466.3|13462.8|13466.9|13463.4|13466.1|13462.6|68
1684798200000|2023-05-22 23:30:00|13466.2|13462.7|13466.5|13463|13466.5|13463.8|13465.6|13462.7|22
1684798500000|2023-05-22 23:35:00|13466.4|13462.9|13467.9|13464.4|13467.9|13465.1|13466.4|13462.9|41
1684798800000|2023-05-22 23:40:00|13468|13464.5|13467.7|13464.2|13468|13464.5|13467.7|13464.2|14
1684799100000|2023-05-22 23:45:00|13467.8|13464.3|13467.7|13464.2|13467.8|13464.3|13467.5|13464|35
1684799400000|2023-05-22 23:50:00|13467.6|13464.1|13466.5|13463|13468|13464.5|13466.3|13462.8|54
1684799700000|2023-05-22 23:55:00|13466.4|13462.9|13464.5|13461|13466.5|13463|13464.1|13460.6|75
1684800000000|2023-05-23 00:00:00|13464.6|13461.1|13457.7|13454.2|13464.6|13461.1|13457.7|13454.2|178
1684800300000|2023-05-23 00:05:00|13457.8|13454.3|13457|13453.5|13458.7|13455.2|13456.9|13453.4|105
1684800600000|2023-05-23 00:10:00|13456.9|13453.4|13457.8|13454.3|13458.7|13455.2|13456.9|13453.4|96
1684800900000|2023-05-23 00:15:00|13457.7|13454.2|13455.4|13451.9|13457.7|13454.4|13454.8|13451.7|112
1684801200000|2023-05-23 00:20:00|13455.3|13451.8|13453.8|13451.8|13455.3|13452.1|13451.9|13448.9|106
1684801500000|2023-05-23 00:25:00|13453.9|13451.9|13456.5|13453|13457.6|13454.1|13453.3|13451.3|115
1684801800000|2023-05-23 00:30:00|13456.6|13453.1|13457.9|13454.4|13458.2|13455.5|13456.3|13452.8|157
1684802100000|2023-05-23 00:35:00|13458|13454.5|13458|13454.5|13459.6|13456.1|13457.8|13454.3|73
1684802400000|2023-05-23 00:40:00|13457.9|13454.4|13458.1|13454.6|13458.5|13455|13455.3|13452.6|82
1684802700000|2023-05-23 00:45:00|13458|13454.5|13457.2|13455.2|13458.4|13455.2|13457|13454.2|69
1684803000000|2023-05-23 00:50:00|13457.3|13455.3|13460|13456.5|13460.4|13456.9|13457.3|13455|135
1684803300000|2023-05-23 00:55:00|13459.9|13456.4|13461.2|13459.2|13462.7|13459.7|13459.9|13456.4|70
1684803600000|2023-05-23 01:00:00|13461.3|13459.3|13466.6|13463.1|13466.8|13463.3|13461.2|13459.2|110
1684803900000|2023-05-23 01:05:00|13466.4|13462.9|13465.7|13462.2|13466.6|13463.9|13463.6|13460.1|203
1684804200000|2023-05-23 01:10:00|13465.8|13462.3|13465.3|13461.8|13467.4|13464.3|13465|13461.8|158
1684804500000|2023-05-23 01:15:00|13465.7|13462.2|13462.3|13460.3|13467.6|13465.6|13462.2|13460.2|226
1684804800000|2023-05-23 01:20:00|13462.4|13460.4|13463.2|13459.7|13464|13461.1|13459.2|13457.2|200
1684805100000|2023-05-23 01:25:00|13463.3|13459.8|13463.9|13460.4|13466|13462.5|13463.2|13459.7|165
1684805400000|2023-05-23 01:30:00|13464|13460.5|13463.4|13461.4|13466.2|13463.1|13461.1|13457.6|187
1684805700000|2023-05-23 01:35:00|13463.5|13461.5|13465.8|13462.3|13465.9|13462.4|13462.8|13459.5|164
1684806000000|2023-05-23 01:40:00|13465.9|13462.4|13467.3|13463.8|13468.6|13465.1|13465.8|13462.3|161
1684806300000|2023-05-23 01:45:00|13467.4|13463.9|13467.7|13464.2|13468.2|13464.7|13464.4|13461.6|155
1684806600000|2023-05-23 01:50:00|13467.6|13464.1|13468.9|13465.4|13469|13465.5|13466|13463.5|157
1684806900000|2023-05-23 01:55:00|13469|13465.5|13471.7|13468.2|13471.8|13468.3|13468.9|13465.4|97
1684807200000|2023-05-23 02:00:00|13471.6|13468.1|13470.4|13466.9|13471.6|13468.1|13469|13465.6|97
1684807500000|2023-05-23 02:05:00|13470.5|13467|13469.4|13465.9|13471.4|13468.1|13468.3|13464.9|115
1684807800000|2023-05-23 02:10:00|13469.5|13466|13469.2|13465.7|13469.5|13466|13465.6|13463.3|110
1684808100000|2023-05-23 02:15:00|13469.1|13465.6|13470.2|13466.7|13470.4|13466.9|13465.8|13462.3|117
1684808400000|2023-05-23 02:20:00|13470.1|13466.6|13464.6|13462.6|13470.2|13467.2|13462.8|13460.8|106
1684808700000|2023-05-23 02:25:00|13464.5|13462.5|13463.7|13461.7|13464.7|13462.6|13461.8|13458.9|129
1684809000000|2023-05-23 02:30:00|13463.6|13461.6|13464.6|13462.6|13464.7|13462.7|13463.6|13461.6|74
1684809300000|2023-05-23 02:35:00|13464.7|13462.7|13464.3|13460.8|13465.1|13462.7|13462.5|13459|159
1684809600000|2023-05-23 02:40:00|13464.2|13460.7|13462.7|13459.2|13464.4|13460.9|13462|13458.5|137
1684809900000|2023-05-23 02:45:00|13462.8|13459.3|13460.4|13456.9|13463.1|13460.1|13458.8|13456.8|86
1684810200000|2023-05-23 02:50:00|13460.3|13456.8|13459.2|13455.7|13460.6|13457.9|13458.5|13455.7|57
1684810500000|2023-05-23 02:55:00|13459.1|13455.6|13458.7|13455.2|13459.1|13455.6|13455.9|13452.4|104
1684810800000|2023-05-23 03:00:00|13458.8|13455.3|13459.2|13455.7|13459.5|13456|13458.7|13455.2|81
1684811100000|2023-05-23 03:05:00|13459.3|13455.8|13461.5|13458|13461.6|13458.6|13459.3|13455.8|49
1684811400000|2023-05-23 03:10:00|13461.6|13458.1|13463.1|13459.6|13463.4|13459.9|13461.3|13457.8|114
1684811700000|2023-05-23 03:15:00|13463|13459.5|13461.8|13459.8|13463|13460.3|13461.2|13459.2|55
1684812000000|2023-05-23 03:20:00|13461.9|13459.9|13462.6|13459.1|13462.8|13459.9|13461.2|13458.1|125
1684812300000|2023-05-23 03:25:00|13462.7|13459.2|13463.9|13460.4|13464.3|13461.3|13461.3|13458.6|134
1684812600000|2023-05-23 03:30:00|13464|13460.5|13463.9|13460.4|13465.8|13463|13462.6|13459.8|152
1684812900000|2023-05-23 03:35:00|13463.8|13460.3|13463.2|13461.2|13465.7|13462.2|13463.1|13460.3|79
1684813200000|2023-05-23 03:40:00|13463.1|13461.1|13461.3|13457.8|13464.3|13461.3|13460.2|13457.6|200
1684813500000|2023-05-23 03:45:00|13461.4|13457.9|13461.6|13458.1|13461.7|13459|13460|13457.2|143
1684813800000|2023-05-23 03:50:00|13461.7|13458.2|13457.4|13455.4|13461.8|13458.9|13457.2|13455.2|86
1684814100000|2023-05-23 03:55:00|13457.7|13455.7|13457.3|13453.8|13458.2|13456.2|13456.5|13453.5|93
1684814400000|2023-05-23 04:00:00|13457.4|13453.9|13457.8|13454.3|13458.2|13454.8|13455.1|13452|138
1684814700000|2023-05-23 04:05:00|13457.9|13454.4|13456.8|13453.3|13458.8|13455.8|13456.7|13453.3|112
1684815000000|2023-05-23 04:10:00|13456.9|13453.4|13456.4|13452.9|13456.9|13453.9|13454.4|13451.6|87
1684815300000|2023-05-23 04:15:00|13456.3|13452.8|13452.4|13450.4|13456.3|13453.8|13452.3|13450|91
1684815600000|2023-05-23 04:20:00|13452.5|13450.5|13455.6|13452.1|13456.5|13453|13452.5|13450.4|100
1684815900000|2023-05-23 04:25:00|13455.7|13452.2|13456|13452.5|13456.5|13453.3|13454.2|13451.4|103
1684816200000|2023-05-23 04:30:00|13456.1|13452.6|13456.3|13454.3|13457.3|13455.3|13455|13452.5|81
1684816500000|2023-05-23 04:35:00|13456.2|13454.2|13455.2|13451.7|13456.7|13454.7|13454.3|13451.5|115
1684816800000|2023-05-23 04:40:00|13455.3|13451.8|13455.5|13452|13455.6|13452.9|13454.3|13450.9|70
1684817100000|2023-05-23 04:45:00|13454.8|13452.8|13457.8|13454.3|13458.3|13454.8|13454.7|13452.5|127
1684817400000|2023-05-23 04:50:00|13457.9|13454.4|13458.1|13454.6|13458.5|13455|13455.6|13452.8|116
1684817700000|2023-05-23 04:55:00|13458|13454.5|13458|13454.5|13460.1|13456.6|13457.7|13454.2|129
1684818000000|2023-05-23 05:00:00|13457.9|13454.4|13457.2|13453.7|13457.9|13454.4|13444.8|13439.6|198
1684818300000|2023-05-23 05:05:00|13457.3|13453.8|13454|13450.5|13457.8|13454.3|13453.5|13450|78
1684818600000|2023-05-23 05:10:00|13454.1|13450.6|13456.8|13453.3|13456.8|13453.3|13454.1|13450.6|92
1684818900000|2023-05-23 05:15:00|13456.7|13453.2|13456.2|13452.7|13456.7|13453.7|13453.3|13450.6|135
1684819200000|2023-05-23 05:20:00|13456.1|13452.6|13456|13452.5|13456.9|13453.4|13454|13451.3|127
1684819500000|2023-05-23 05:25:00|13455.9|13452.4|13457.1|13453.6|13457.6|13454.1|13453|13449.5|116
1684819800000|2023-05-23 05:30:00|13457.4|13453.9|13460.1|13456.6|13461.3|13457.8|13456.8|13453.8|118
1684820100000|2023-05-23 05:35:00|13459.3|13457.3|13461.5|13458|13461.5|13458|13458.5|13455.7|167
1684820400000|2023-05-23 05:40:00|13461.4|13457.9|13458.7|13456.7|13461.5|13458|13457.7|13454.9|143
1684820700000|2023-05-23 05:45:00|13458.6|13456.6|13458.2|13456.2|13460.7|13457.4|13457.3|13455.2|120
1684821000000|2023-05-23 05:50:00|13458.3|13456.3|13457.9|13455.9|13458.8|13456.8|13457.2|13455.2|91
1684821300000|2023-05-23 05:55:00|13458|13456|13459.3|13455.8|13459.8|13457.8|13457.7|13455.4|125
1684821600000|2023-05-23 06:00:00|13459.4|13455.9|13456.7|13454.7|13459.4|13455.9|13456.7|13453.2|145
1684821900000|2023-05-23 06:05:00|13456.6|13454.6|13450.7|13447.2|13460.2|13456.7|13450.7|13447.2|169
1684822200000|2023-05-23 06:10:00|13450.6|13447.1|13447.9|13444.4|13451.3|13447.8|13447|13443.5|171
1684822500000|2023-05-23 06:15:00|13447.8|13444.3|13442.2|13440.2|13447.8|13444.3|13440.8|13437.3|220
1684822800000|2023-05-23 06:20:00|13442.1|13440.1|13449.2|13445.7|13449.2|13446.2|13442.1|13440.1|190
1684823100000|2023-05-23 06:25:00|13449.3|13445.8|13447.8|13444.3|13449.3|13446.8|13445.1|13442.6|200
1684823400000|2023-05-23 06:30:00|13447.7|13444.2|13446.3|13444.3|13449|13446|13446.1|13443.9|168
1684823700000|2023-05-23 06:35:00|13446.4|13444.4|13446.9|13443.4|13447.4|13445.1|13445.9|13442.8|118
1684824000000|2023-05-23 06:40:00|13447|13443.5|13445.7|13442.2|13447.6|13444.8|13445.3|13441.9|190
1684824300000|2023-05-23 06:45:00|13445.8|13442.3|13445.4|13443.4|13448.1|13444.6|13444.5|13441.7|175
1684824600000|2023-05-23 06:50:00|13445.3|13443.3|13444.2|13442.2|13445.7|13443.3|13442.6|13440.6|123
1684824900000|2023-05-23 06:55:00|13444.1|13442.1|13444.4|13440.9|13446.3|13444.3|13443.6|13440.9|138
1684825200000|2023-05-23 07:00:00|13444.5|13441|13448.8|13445.3|13449.7|13446.2|13444.3|13440.8|264
1684825500000|2023-05-23 07:05:00|13448.7|13445.2|13456.1|13452.6|13456.1|13452.6|13448.7|13445.2|198
1684825800000|2023-05-23 07:10:00|13456|13452.5|13459|13455.5|13459|13455.5|13455.9|13452.4|189
1684826100000|2023-05-23 07:15:00|13459.1|13455.6|13454|13450.5|13459.9|13456.4|13453.8|13450.3|245
1684826400000|2023-05-23 07:20:00|13454.1|13450.6|13457.5|13454|13457.5|13454|13453.6|13450.1|152
1684826700000|2023-05-23 07:25:00|13457.6|13454.1|13458.2|13454.7|13460.4|13456.9|13457.4|13453.9|141
1684827000000|2023-05-23 07:30:00|13458.5|13455|13451.4|13447.9|13459.6|13456.1|13451|13447.5|245
1684827300000|2023-05-23 07:35:00|13451.3|13447.8|13455.3|13451.8|13455.5|13453.3|13451|13447.5|256
1684827600000|2023-05-23 07:40:00|13455.6|13452.1|13456.5|13453|13458.6|13455.1|13454.6|13451.1|232
1684827900000|2023-05-23 07:45:00|13456.6|13453.1|13458|13454.5|13459.2|13455.7|13455.7|13452.2|212
1684828200000|2023-05-23 07:50:00|13458.1|13454.6|13455.4|13451.9|13459.5|13456.3|13455.1|13451.6|191
1684828500000|2023-05-23 07:55:00|13455.3|13451.8|13449.4|13447.4|13455.3|13452.7|13449.4|13447.1|180
1684828800000|2023-05-23 08:00:00|13449.5|13447.5|13458.6|13455.1|13460.2|13456.7|13449.4|13447.4|219
1684829100000|2023-05-23 08:05:00|13458.5|13455|13459.7|13456.2|13462.7|13459.2|13457.2|13454|276
1684829400000|2023-05-23 08:10:00|13459.6|13456.1|13459.2|13455.7|13460.8|13457.3|13458.7|13455.2|190
1684829700000|2023-05-23 08:15:00|13459.3|13455.8|13459.4|13455.9|13460.1|13456.6|13457.2|13453.7|201
1684830000000|2023-05-23 08:20:00|13459.5|13456|13456.9|13453.4|13459.6|13456.1|13456.2|13452.7|199
1684830300000|2023-05-23 08:25:00|13456.8|13453.3|13453.8|13451.8|13457.4|13453.9|13453.7|13450.6|210
1684830600000|2023-05-23 08:30:00|13453.9|13451.9|13454.3|13452.3|13455.7|13453.7|13453.5|13450.8|188
1684830900000|2023-05-23 08:35:00|13454.2|13452.2|13451|13447.5|13455.6|13452.3|13449.3|13446|233
1684831200000|2023-05-23 08:40:00|13451.1|13447.6|13452.2|13448.7|13453.4|13449.9|13451|13447.5|212
1684831500000|2023-05-23 08:45:00|13452.3|13448.8|13452.5|13449|13453.8|13450.3|13449.5|13446|184
1684831800000|2023-05-23 08:50:00|13452.6|13449.1|13451.2|13449.2|13452.7|13449.3|13449.3|13446.1|169
1684832100000|2023-05-23 08:55:00|13451.1|13449.1|13451.4|13447.9|13451.7|13449.2|13448.9|13445.4|157
1684832400000|2023-05-23 09:00:00|13451.7|13448.2|13453.2|13449.7|13453.5|13450.6|13451.5|13448.1|176
1684832700000|2023-05-23 09:05:00|13453.1|13449.6|13456.6|13453.1|13457.8|13454.3|13453.1|13449.6|194
1684833000000|2023-05-23 09:10:00|13456.5|13453|13457.3|13453.8|13457.3|13453.8|13454.7|13451.2|155
1684833300000|2023-05-23 09:15:00|13457.2|13453.7|13459.5|13456|13459.9|13456.4|13456.2|13453.5|199
1684833600000|2023-05-23 09:20:00|13459.4|13455.9|13462|13458.5|13462.8|13459.3|13457.2|13453.7|227
1684833900000|2023-05-23 09:25:00|13462.1|13458.6|13463.1|13459.6|13464.3|13460.8|13461.9|13458.4|181
1684834200000|2023-05-23 09:30:00|13463.2|13459.7|13463.5|13460|13463.5|13460|13461.5|13458|140
1684834500000|2023-05-23 09:35:00|13463.7|13460.2|13464.7|13462.7|13466.5|13463|13462.9|13460.1|152
1684834800000|2023-05-23 09:40:00|13465.2|13461.7|13465.5|13462|13465.7|13462.2|13462.4|13458.9|174
1684835100000|2023-05-23 09:45:00|13465.4|13461.9|13464.4|13460.9|13465.4|13461.9|13462.9|13459.4|215
1684835400000|2023-05-23 09:50:00|13464.3|13460.8|13465.1|13461.6|13467.8|13464.3|13464.3|13460.8|174
1684835700000|2023-05-23 09:55:00|13465|13461.5|13470.2|13466.7|13470.2|13466.7|13465|13461.5|220
1684836000000|2023-05-23 10:00:00|13470.1|13466.6|13475.2|13471.7|13475.7|13472.2|13470|13466.5|209
1684836300000|2023-05-23 10:05:00|13475.3|13471.8|13475.6|13472.1|13476.1|13472.6|13474|13470.5|204
1684836600000|2023-05-23 10:10:00|13475.7|13472.2|13478.8|13475.3|13479.6|13476.1|13475.7|13472.2|160
1684836900000|2023-05-23 10:15:00|13478.7|13475.2|13479.7|13476.2|13480.3|13476.8|13478.6|13475.1|166
1684837200000|2023-05-23 10:20:00|13479.6|13476.1|13476.6|13473.1|13480.1|13476.6|13476.6|13473.1|179
1684837500000|2023-05-23 10:25:00|13476.5|13473|13476.6|13473.1|13477.8|13474.3|13475.7|13472.2|170
1684837800000|2023-05-23 10:30:00|13476.5|13473|13474.8|13471.3|13476.5|13473|13474.3|13470.8|139
1684838100000|2023-05-23 10:35:00|13474.7|13471.2|13477.3|13473.8|13477.4|13473.9|13474.6|13471.1|158
1684838400000|2023-05-23 10:40:00|13477.4|13473.9|13477.4|13473.9|13478.6|13475.1|13475.9|13472.4|176
1684838700000|2023-05-23 10:45:00|13477.3|13473.8|13477.5|13474|13477.7|13474.2|13475.9|13472.4|123
1684839000000|2023-05-23 10:50:00|13477.6|13474.1|13476.8|13473.3|13477.8|13474.9|13476|13473.2|107
1684839300000|2023-05-23 10:55:00|13476.7|13473.2|13477.3|13475.3|13478.1|13475.4|13476.5|13473|147
1684839600000|2023-05-23 11:00:00|13477.2|13475.2|13478.6|13476.6|13478.8|13476.8|13477.1|13474.7|85
1684839900000|2023-05-23 11:05:00|13478.5|13476.5|13477.9|13475.9|13479.4|13476.8|13476.9|13474.9|140
1684840200000|2023-05-23 11:10:00|13477.8|13475.8|13477.1|13475.1|13478.6|13475.8|13476.7|13474.2|81
1684840500000|2023-05-23 11:15:00|13477|13475|13479|13475.5|13479.2|13475.7|13477|13474.2|138
1684840800000|2023-05-23 11:20:00|13479.1|13475.6|13478.3|13476.3|13479.3|13476.3|13476.7|13473.9|83
1684841100000|2023-05-23 11:25:00|13478.4|13476.4|13479.4|13477.4|13480.4|13477.5|13478.3|13475.6|68
1684841400000|2023-05-23 11:30:00|13479.3|13477.3|13478.6|13476.6|13481.2|13478.3|13478.3|13475.2|94
1684841700000|2023-05-23 11:35:00|13478.7|13476.7|13480|13476.5|13480.3|13476.9|13478.7|13475.9|88
1684842000000|2023-05-23 11:40:00|13479.9|13476.4|13479.5|13476|13479.9|13477.3|13478.3|13474.8|157
1684842300000|2023-05-23 11:45:00|13479.3|13475.8|13479|13475.5|13479.3|13476.3|13476.7|13473.9|159
1684842600000|2023-05-23 11:50:00|13479.1|13475.6|13479.7|13476.2|13481.1|13477.7|13478.2|13474.7|185
1684842900000|2023-05-23 11:55:00|13479.6|13476.1|13480.3|13478.3|13480.9|13478.3|13478.3|13474.8|195
1684843200000|2023-05-23 12:00:00|13480.2|13478.2|13479.6|13476.1|13481.1|13478.7|13478|13475.7|197
1684843500000|2023-05-23 12:05:00|13479.5|13476|13479|13475.5|13481.1|13478.2|13479|13475.5|175
1684843800000|2023-05-23 12:10:00|13479.1|13475.6|13477.4|13475.4|13481|13477.5|13476.7|13474|162
1684844100000|2023-05-23 12:15:00|13477.3|13475.3|13477.2|13473.7|13479.1|13475.8|13476.4|13473.6|207
1684844400000|2023-05-23 12:20:00|13477.3|13473.8|13478.8|13475.3|13478.8|13475.5|13476.4|13473.5|201
1684844700000|2023-05-23 12:25:00|13478.9|13475.4|13478.5|13475|13480.6|13477.1|13477.7|13474.2|197
1684845000000|2023-05-23 12:30:00|13478.4|13474.9|13487.8|13484.3|13489.6|13486.1|13478.3|13474.8|308
1684845300000|2023-05-23 12:35:00|13487.9|13484.4|13484.1|13480.6|13490.8|13487.3|13484.1|13480.6|230
1684845600000|2023-05-23 12:40:00|13484|13480.5|13482.3|13478.8|13484.2|13480.7|13482.1|13478.6|166
1684845900000|2023-05-23 12:45:00|13482.4|13478.9|13484.7|13481.2|13485.7|13483|13481.8|13478.3|186
1684846200000|2023-05-23 12:50:00|13484.6|13481.1|13483.7|13480.2|13484.8|13481.3|13483.2|13479.7|145
1684846500000|2023-05-23 12:55:00|13483.6|13480.1|13487.4|13483.9|13487.9|13484.4|13483|13479.5|165
1684846800000|2023-05-23 13:00:00|13487.3|13483.8|13483.8|13480.3|13487.3|13484.6|13482.3|13478.8|271
1684847100000|2023-05-23 13:05:00|13483.9|13480.4|13479.6|13477.6|13484.2|13481.9|13479.5|13476.7|202
1684847400000|2023-05-23 13:10:00|13479.7|13477.7|13479.2|13475.7|13482.3|13478.8|13479.1|13475.6|232
1684847700000|2023-05-23 13:15:00|13479.4|13475.9|13473.4|13469.9|13479.7|13476.2|13471.7|13468.4|255
1684848000000|2023-05-23 13:20:00|13473.3|13469.8|13474|13470.5|13475.9|13472.4|13473.1|13469.6|209
1684848300000|2023-05-23 13:25:00|13473.9|13470.4|13473.3|13469.8|13475|13473|13470|13466.5|188
1684848600000|2023-05-23 13:30:00|13473.4|13469.9|13473.3|13471.3|13476.1|13472.6|13467.4|13463.9|361
1684848900000|2023-05-23 13:35:00|13472.9|13470.9|13472.9|13469.4|13475.5|13472|13470.1|13466.6|335
1684849200000|2023-05-23 13:40:00|13472.8|13469.3|13468.6|13463.3|13473|13469.5|13467.8|13463.3|332
1684849500000|2023-05-23 13:45:00|13469.2|13465.7|13469.7|13466.2|13475.7|13472.2|13465.5|13462|535
1684849800000|2023-05-23 13:50:00|13469.8|13466.3|13470|13466.5|13472.8|13469.3|13468.5|13466.1|363
1684850100000|2023-05-23 13:55:00|13469.9|13466.4|13466|13462.5|13470.6|13468|13462.7|13459.2|316
1684850400000|2023-05-23 14:00:00|13465.7|13462.2|13461.3|13459.3|13467|13463.5|13457.8|13454.3|383
1684850700000|2023-05-23 14:05:00|13461.2|13459.2|13461.1|13457.6|13462.9|13459.9|13456.8|13454.6|384
1684851000000|2023-05-23 14:10:00|13461.2|13457.7|13458.2|13454.7|13461.2|13457.7|13457|13453.5|357
1684851300000|2023-05-23 14:15:00|13458.3|13454.8|13456.5|13453|13460.5|13457|13456.2|13452.7|354
1684851600000|2023-05-23 14:20:00|13456.7|13453.2|13459.8|13456.3|13461.3|13457.8|13456.3|13452.8|391
1684851900000|2023-05-23 14:25:00|13459.6|13456.1|13460.8|13457.3|13462.1|13459.3|13457.3|13453.8|287
1684852200000|2023-05-23 14:30:00|13460.9|13457.4|13463|13459.5|13463.6|13460.1|13458.9|13455.7|222
1684852500000|2023-05-23 14:35:00|13462.9|13459.4|13466.7|13463.2|13466.9|13463.4|13462.1|13458.6|250
1684852800000|2023-05-23 14:40:00|13466.8|13463.3|13469.5|13466|13469.5|13466.2|13465.5|13462.6|158
1684853100000|2023-05-23 14:45:00|13469.6|13466.1|13470.7|13467.2|13472.1|13468.6|13468.5|13465.6|203
1684853400000|2023-05-23 14:50:00|13470.8|13467.3|13469.1|13465.6|13472|13468.5|13468.9|13465.4|179
1684853700000|2023-05-23 14:55:00|13469.2|13465.7|13468.4|13464.9|13469.4|13466.4|13467.1|13463.6|143
1684854000000|2023-05-23 15:00:00|13468.5|13465|13468.6|13465.1|13470.4|13466.9|13468.4|13464.9|183
1684854300000|2023-05-23 15:05:00|13468.5|13465|13470.5|13467|13470.9|13468.1|13468.3|13464.8|163
1684854600000|2023-05-23 15:10:00|13470.4|13466.9|13469.9|13466.4|13471|13467.5|13468.5|13465|151
1684854900000|2023-05-23 15:15:00|13469.8|13466.3|13471.9|13468.4|13472.9|13469.4|13469.8|13466.3|145
1684855200000|2023-05-23 15:20:00|13471.7|13468.2|13473.8|13470.3|13474.7|13471.2|13471.4|13467.9|130
1684855500000|2023-05-23 15:25:00|13473.7|13470.2|13470.6|13467.1|13473.7|13471.1|13469.4|13465.9|155
1684855800000|2023-05-23 15:30:00|13470.5|13467|13473.7|13470.2|13473.8|13470.3|13470.2|13466.7|243
1684856100000|2023-05-23 15:35:00|13473.8|13470.3|13471.4|13467.9|13474.1|13470.6|13471.3|13467.8|187
1684856400000|2023-05-23 15:40:00|13471.2|13467.7|13468.9|13465.4|13471.3|13467.8|13468.8|13465.3|154
1684856700000|2023-05-23 15:45:00|13468.8|13465.3|13467.5|13464|13468.9|13465.4|13466.9|13463.4|145
1684857000000|2023-05-23 15:50:00|13467.4|13463.9|13469|13465.5|13469.9|13466.4|13467.4|13463.9|161
1684857300000|2023-05-23 15:55:00|13468.9|13465.4|13471.4|13467.9|13471.5|13468.2|13468.7|13465.2|170
1684857600000|2023-05-23 16:00:00|13471.5|13468|13474.5|13471|13474.7|13471.2|13471.5|13468|154
1684857900000|2023-05-23 16:05:00|13474.7|13471.2|13474.4|13470.9|13476.3|13472.8|13474.2|13470.7|187
1684858200000|2023-05-23 16:10:00|13474.5|13471|13477.9|13474.4|13478.7|13475.2|13474.5|13471|203
1684858500000|2023-05-23 16:15:00|13477.8|13474.3|13478.3|13474.8|13478.7|13475.2|13476.7|13473.2|160
1684858800000|2023-05-23 16:20:00|13478.4|13474.9|13477.2|13473.7|13478.6|13475.1|13476.1|13472.6|117
1684859100000|2023-05-23 16:25:00|13477.3|13473.8|13477.1|13473.6|13478|13474.5|13476.7|13473.2|108
1684859400000|2023-05-23 16:30:00|13477.2|13473.7|13476.2|13472.7|13477.2|13473.7|13474.9|13471.4|144
1684859700000|2023-05-23 16:35:00|13476.3|13472.8|13475.7|13472.2|13476.9|13473.4|13474.6|13471.1|231
1684860000000|2023-05-23 16:40:00|13475.8|13472.3|13474.2|13470.7|13476.3|13472.8|13473.7|13470.2|187
1684860300000|2023-05-23 16:45:00|13474.1|13470.6|13475.4|13471.9|13475.7|13472.2|13473.2|13469.7|132
1684860600000|2023-05-23 16:50:00|13475.3|13471.8|13472.6|13469.1|13475.4|13471.9|13471.1|13467.6|176
1684860900000|2023-05-23 16:55:00|13472.7|13469.2|13474.2|13470.7|13474.4|13470.9|13471.7|13468.2|194
1684861200000|2023-05-23 17:00:00|13474.3|13470.8|13474|13470.5|13475.8|13472.3|13472.8|13469.3|215
1684861500000|2023-05-23 17:05:00|13473.9|13470.4|13473.3|13469.8|13475.7|13472.2|13473.2|13469.7|158
1684861800000|2023-05-23 17:10:00|13473.5|13470|13472.1|13468.6|13473.6|13470.1|13471.4|13467.9|188
1684862100000|2023-05-23 17:15:00|13472|13468.5|13473.5|13470|13473.6|13470.1|13471|13467.5|160
1684862400000|2023-05-23 17:20:00|13473.4|13469.9|13470.9|13467.4|13473.5|13470.4|13470.9|13467.4|110
1684862700000|2023-05-23 17:25:00|13471|13467.5|13473.7|13470.2|13473.9|13470.4|13470.3|13466.8|138
1684863000000|2023-05-23 17:30:00|13473.8|13470.3|13471.8|13468.3|13474.5|13471|13471.2|13467.7|162
1684863300000|2023-05-23 17:35:00|13471.7|13468.2|13470.2|13466.7|13471.8|13468.3|13469.1|13466.2|166
1684863600000|2023-05-23 17:40:00|13470.1|13466.6|13470.7|13467.2|13471.2|13467.7|13470|13466.5|154
1684863900000|2023-05-23 17:45:00|13470.6|13467.1|13470.7|13467.2|13471.1|13467.6|13470.2|13466.7|140
1684864200000|2023-05-23 17:50:00|13470.6|13467.1|13470.7|13467.2|13471.2|13467.7|13469.8|13466.3|206
1684864500000|2023-05-23 17:55:00|13470.8|13467.3|13468.6|13466.6|13470.8|13467.3|13468.4|13465.9|85
1684864800000|2023-05-23 18:00:00|13468.7|13466.7|13469.6|13466.1|13469.8|13466.7|13468.6|13465.8|71
1684865100000|2023-05-23 18:05:00|13469.5|13466|13471|13467.5|13472|13468.5|13469.5|13466|83
1684865400000|2023-05-23 18:10:00|13471.1|13467.6|13469.3|13465.8|13471.4|13467.9|13469.2|13465.7|172
1684865700000|2023-05-23 18:15:00|13469.4|13465.9|13469.8|13466.3|13469.8|13466.3|13469.1|13465.6|133
1684866000000|2023-05-23 18:20:00|13469.7|13466.2|13471.9|13468.4|13472.3|13468.8|13469.7|13466.2|152
1684866300000|2023-05-23 18:25:00|13471.8|13468.3|13472|13468.5|13472.6|13469.6|13470.5|13467|168
1684866600000|2023-05-23 18:30:00|13472.1|13468.6|13469.9|13466.4|13472.1|13469.2|13469.2|13466.3|146
1684866900000|2023-05-23 18:35:00|13469.8|13466.3|13472.4|13468.9|13472.5|13469|13469.8|13466.3|137
1684867200000|2023-05-23 18:40:00|13472.5|13469|13470.6|13468.6|13472.5|13470.5|13470.2|13468.2|122
1684867500000|2023-05-23 18:45:00|13470.5|13468.5|13469.3|13467.3|13470.5|13468.5|13469.2|13467.2|118
1684867800000|2023-05-23 18:50:00|13469.2|13467.2|13470|13466.5|13470.3|13467.3|13468|13465.3|139
1684868100000|2023-05-23 18:55:00|13470.1|13466.6|13470.8|13467.3|13470.9|13467.4|13469|13466.3|127
1684868400000|2023-05-23 19:00:00|13470.9|13467.4|13470.8|13467.3|13472|13468.5|13470.7|13467.2|82
1684868700000|2023-05-23 19:05:00|13470.7|13467.2|13471.7|13468.2|13472.9|13469.4|13470.7|13467.2|74
1684869000000|2023-05-23 19:10:00|13471.6|13468.1|13472.2|13468.7|13472.7|13469.2|13471.4|13467.9|89
1684869300000|2023-05-23 19:15:00|13472.3|13468.8|13472.7|13469.2|13472.8|13469.3|13472.2|13468.7|78
1684869600000|2023-05-23 19:20:00|13472.8|13469.3|13472.9|13469.4|13473.1|13469.6|13472.7|13469.2|46
1684869900000|2023-05-23 19:25:00|13473|13469.5|13474.5|13471|13474.9|13471.4|13472.8|13469.3|122
1684870200000|2023-05-23 19:30:00|13474.6|13471.1|13473.6|13470.1|13474.9|13471.4|13473.6|13470.1|86
1684870500000|2023-05-23 19:35:00|13473.5|13470|13473.5|13470|13473.7|13470.2|13473.4|13469.9|69
1684870800000|2023-05-23 19:40:00|13473.4|13469.9|13473.6|13470.1|13473.7|13470.2|13473.4|13469.9|71
1684871100000|2023-05-23 19:45:00|13473.7|13470.2|13473.7|13470.2|13473.9|13470.4|13473.6|13470.1|41
1684871400000|2023-05-23 19:50:00|13473.8|13470.3|13474.2|13470.7|13474.3|13470.8|13473.7|13470.2|26
1684871700000|2023-05-23 19:55:00|13474.3|13470.8|13473.7|13470.2|13474.9|13471.4|13473.1|13469.6|135
1684872000000|2023-05-23 20:00:00|13473.9|13470.4|13474.1|13470.6|13474.5|13471|13473.5|13470|90
1684872300000|2023-05-23 20:05:00|13474.2|13470.7|13474.7|13471.2|13475.3|13471.8|13473.9|13470.4|45
1684872600000|2023-05-23 20:10:00|13474.6|13471.1|13473.7|13470.2|13474.8|13471.3|13473.7|13470.2|34
1684872900000|2023-05-23 20:15:00|13473.8|13470.3|13473.3|13469.8|13473.9|13470.4|13473.3|13469.8|41
1684873200000|2023-05-23 20:20:00|13473.4|13469.9|13473.3|13469.8|13473.5|13470|13473.2|13469.7|26
1684873500000|2023-05-23 20:25:00|13473.4|13469.9|13473.3|13469.8|13473.4|13469.9|13473.2|13469.7|26
1684873800000|2023-05-23 20:30:00|13473.2|13469.7|13473.3|13469.8|13473.3|13469.8|13472.4|13468.9|23
1684874100000|2023-05-23 20:35:00|13473.2|13469.7|13473.3|13469.8|13473.4|13469.9|13473.2|13469.7|16
1684874400000|2023-05-23 20:40:00|13473.5|13470|13473.5|13470|13473.5|13470|13473.2|13469.7|33
1684874700000|2023-05-23 20:45:00|13473.4|13469.9|13473.1|13469.6|13473.5|13470|13472.9|13469.4|42
1684875000000|2023-05-23 20:50:00|13473.2|13469.7|13473.2|13469.7|13474|13470.4|13473.2|13469.7|69
1684875300000|2023-05-23 20:55:00|13473.3|13469.9|13476.6|13468.4|13476.6|13470.1|13472.7|13467.7|85
1684875600000|2023-05-23 21:00:00|13478.3|13467.1|13478.8|13462.8|13480.6|13468.7|13477|13461.8|31
1684875900000|2023-05-23 21:05:00|13478.2|13462.2|13478.3|13462.3|13478.4|13462.4|13477.9|13461.9|11
1684876200000|2023-05-23 21:10:00|13477.1|13461.1|13476.4|13460.4|13477.1|13461.1|13476.4|13460.4|8
1684876500000|2023-05-23 21:15:00|13476.7|13460.7|13478.2|13462.2|13478.4|13462.4|13476.7|13460.7|14
1684876800000|2023-05-23 21:20:00|13478.1|13462.1|13478.2|13462.2|13478.2|13462.2|13478|13462|10
1684877100000|2023-05-23 21:25:00|13478.1|13462.1|13478.3|13462.3|13478.4|13462.4|13478.1|13462.1|6
1684877400000|2023-05-23 21:30:00|13478.2|13462.2|13477.4|13461.4|13478.3|13462.3|13477.2|13461.2|51
1684877700000|2023-05-23 21:35:00|13477.6|13461.6|13476.1|13462|13477.9|13462.8|13474.6|13461.2|84
1684878000000|2023-05-23 21:40:00|13475.8|13462.4|13473.6|13461.6|13475.8|13463.1|13473.2|13461|62
1684878300000|2023-05-23 21:45:00|13473.7|13461.7|13472.7|13461.2|13474.3|13461.7|13472.6|13461|69
1684878600000|2023-05-23 21:50:00|13472.6|13461.1|13472.6|13461.1|13473.2|13461.2|13472.5|13460.5|42
1684878900000|2023-05-23 21:55:00|13472.5|13461.2|13470.7|13463.7|13473.8|13463.7|13470.6|13461|66
1684879200000|2023-05-23 22:00:00|13471.8|13461.7|13470.1|13464.3|13471.8|13465.2|13469|13461.4|192
1684879500000|2023-05-23 22:05:00|13470|13464.4|13469.4|13465.3|13470|13465.5|13469|13464.4|143
1684879800000|2023-05-23 22:10:00|13469.3|13465.4|13469.2|13464.9|13469.5|13465.6|13469|13464.5|122
1684880100000|2023-05-23 22:15:00|13469.3|13465|13468.9|13465.4|13469.5|13465.6|13468.9|13464.6|131
1684880400000|2023-05-23 22:20:00|13469.1|13465.6|13469.5|13465.2|13469.5|13465.6|13468.9|13465.1|119
1684880700000|2023-05-23 22:25:00|13469.4|13465.3|13469.4|13465.2|13469.5|13465.6|13469|13465.2|58
1684881000000|2023-05-23 22:30:00|13469.1|13465.6|13469.2|13465.7|13469.4|13465.8|13469|13465.2|57
1684881300000|2023-05-23 22:35:00|13469|13465.5|13468.8|13465.3|13469.4|13465.8|13468.8|13465.3|73
1684881600000|2023-05-23 22:40:00|13468.9|13465.4|13468.9|13465.4|13468.9|13465.4|13468.5|13465|59
1684881900000|2023-05-23 22:45:00|13468.8|13465.3|13468.9|13465.4|13469.2|13465.7|13468.8|13465.3|41
1684882200000|2023-05-23 22:50:00|13469|13465.5|13470.2|13466.7|13470.2|13466.7|13468.8|13465.3|45
1684882500000|2023-05-23 22:55:00|13470.1|13466.6|13470|13466.5|13470.3|13466.7|13469.9|13466.4|74
1684882800000|2023-05-23 23:00:00|13469.9|13466.4|13469.9|13466.4|13470.1|13467.3|13469.3|13466.3|47
1684883100000|2023-05-23 23:05:00|13470.1|13466.6|13470.2|13466.7|13470.4|13467.6|13469.3|13466.4|25
1684883400000|2023-05-23 23:10:00|13470.3|13466.8|13470|13466.5|13470.4|13466.9|13469.9|13466.4|24
1684883700000|2023-05-23 23:15:00|13469.9|13466.4|13470|13466.5|13470|13466.5|13469.9|13466.4|4
1684884000000|2023-05-23 23:20:00|13470.1|13466.6|13469.5|13466|13470.1|13466.7|13468.6|13465.9|17
1684884300000|2023-05-23 23:25:00|13468.8|13466.8|13469.5|13466|13469.6|13466.8|13468.6|13466|35
1684884600000|2023-05-23 23:30:00|13469.6|13466.1|13471.7|13468.2|13471.9|13468.4|13469.6|13466.1|52
1684884900000|2023-05-23 23:35:00|13471.8|13468.3|13471.9|13468.4|13472|13468.5|13471.7|13468.2|12
1684885200000|2023-05-23 23:40:00|13471.8|13468.3|13472.2|13468.7|13472.4|13468.9|13471.7|13468.2|24
1684885500000|2023-05-23 23:45:00|13472.1|13468.6|13472.2|13468.7|13472.3|13468.8|13471.8|13468.3|37
1684885800000|2023-05-23 23:50:00|13472.3|13468.8|13472.1|13468.6|13472.3|13468.8|13472|13468.5|25
1684886100000|2023-05-23 23:55:00|13472|13468.5|13472.1|13468.6|13472.2|13468.7|13472|13468.5|8
1684886400000|2023-05-24 00:00:00|13472|13468.5|13472.3|13470.3|13472.5|13470.3|13471.6|13468.1|79
1684886700000|2023-05-24 00:05:00|13472.4|13470.4|13472.5|13469|13474.7|13471.2|13472.1|13468.6|116
1684887000000|2023-05-24 00:10:00|13472.4|13468.9|13470.9|13467.4|13472.9|13470.2|13469.3|13466.7|98
1684887300000|2023-05-24 00:15:00|13471|13467.5|13472.5|13469|13473.3|13469.8|13470.6|13467.1|86
1684887600000|2023-05-24 00:20:00|13472.4|13468.9|13468.4|13466.4|13472.5|13469|13468.4|13465.5|133
1684887900000|2023-05-24 00:25:00|13468.5|13466.5|13469.8|13466.3|13469.9|13466.7|13468|13465|117
1684888200000|2023-05-24 00:30:00|13469.7|13466.2|13471.1|13467.6|13471.1|13468.3|13467.4|13463.9|205
1684888500000|2023-05-24 00:35:00|13471|13467.5|13471.1|13467.6|13471.2|13467.7|13469.1|13465.6|84
1684888800000|2023-05-24 00:40:00|13471.4|13467.9|13470.5|13467|13472|13468.5|13469.9|13466.8|133
1684889100000|2023-05-24 00:45:00|13470.4|13466.9|13471.2|13467.7|13471.3|13468.6|13468.7|13465.2|144
1684889400000|2023-05-24 00:50:00|13471.1|13467.6|13473|13469.5|13473.9|13470.4|13470.4|13466.9|192
1684889700000|2023-05-24 00:55:00|13473.1|13469.6|13471.3|13467.8|13473.1|13470|13470.8|13467.3|162
1684890000000|2023-05-24 01:00:00|13471.2|13467.7|13470.1|13468.1|13471.9|13468.8|13468.5|13465|173
1684890300000|2023-05-24 01:05:00|13470|13468|13471.3|13469.3|13475.6|13472.1|13470|13467.3|173
1684890600000|2023-05-24 01:10:00|13472|13468.5|13472.1|13468.6|13473.7|13471|13471.5|13468|145
1684890900000|2023-05-24 01:15:00|13472|13468.5|13477.2|13473.7|13480.1|13476.6|13471.4|13467.9|284
1684891200000|2023-05-24 01:20:00|13477.1|13473.6|13474.9|13471.4|13479.9|13476.8|13474.4|13471.4|221
1684891500000|2023-05-24 01:25:00|13475|13471.5|13474|13472|13477.9|13474.6|13473.7|13470.4|195
1684891800000|2023-05-24 01:30:00|13473.9|13471.9|13476.2|13472.7|13479.4|13475.9|13473.7|13470.7|236
1684892100000|2023-05-24 01:35:00|13476.3|13472.8|13473.2|13471.2|13476.3|13474.3|13473.2|13471.2|111
1684892400000|2023-05-24 01:40:00|13473.1|13471.1|13472.6|13469.1|13473.2|13471.2|13469.7|13467|169
1684892700000|2023-05-24 01:45:00|13472.7|13469.2|13470.3|13466.8|13472.8|13470.6|13469.8|13466.6|181
1684893000000|2023-05-24 01:50:00|13470.4|13466.9|13468.7|13465.2|13470.4|13466.9|13466.6|13464|217
1684893300000|2023-05-24 01:55:00|13468.8|13465.3|13470.4|13466.9|13470.5|13467.8|13468.1|13465.3|150
1684893600000|2023-05-24 02:00:00|13470.3|13466.8|13474.4|13470.9|13474.7|13471.2|13470.3|13466.8|198
1684893900000|2023-05-24 02:05:00|13474.5|13471|13474.7|13472.7|13475.7|13473|13472.2|13469.9|145
1684894200000|2023-05-24 02:10:00|13474.6|13472.6|13472.8|13470.8|13475|13472.6|13471.8|13468.5|180
1684894500000|2023-05-24 02:15:00|13472.9|13470.9|13470.5|13468.5|13473.4|13471.4|13470.3|13468.3|92
1684894800000|2023-05-24 02:20:00|13470.6|13468.6|13471.1|13469.1|13472.8|13470|13468.4|13466.4|141
1684895100000|2023-05-24 02:25:00|13471.2|13469.2|13469.9|13467.9|13472.3|13470.3|13469.7|13467.7|125
1684895400000|2023-05-24 02:30:00|13469.8|13467.8|13472.7|13470.7|13472.7|13470.7|13469.7|13467.7|86
1684895700000|2023-05-24 02:35:00|13472.8|13470.8|13473.8|13471.8|13474.9|13472.7|13472.8|13470.8|136
1684896000000|2023-05-24 02:40:00|13473.7|13471.7|13472.2|13470.2|13474.7|13472.7|13472.2|13470.2|95
1684896300000|2023-05-24 02:45:00|13472.3|13470.3|13472.1|13470.1|13472.8|13470.8|13471.6|13469.6|79
1684896600000|2023-05-24 02:50:00|13472.2|13470.2|13472.7|13469.2|13473.4|13470.7|13471.4|13468.8|105
1684896900000|2023-05-24 02:55:00|13472.8|13469.3|13472.5|13470.5|13472.8|13470.7|13471.8|13469.3|104
1684897200000|2023-05-24 03:00:00|13472.6|13470.6|13473.4|13471.4|13473.6|13471.6|13471.5|13469.5|88
1684897500000|2023-05-24 03:05:00|13473.3|13471.3|13472.8|13470.8|13473.7|13471.6|13472.7|13469.9|124
1684897800000|2023-05-24 03:10:00|13472.7|13470.7|13463.5|13461.5|13472.7|13470.7|13463.5|13461.5|136
1684898100000|2023-05-24 03:15:00|13463.6|13461.6|13462.9|13460.9|13465.4|13461.9|13460.3|13458.3|128
1684898400000|2023-05-24 03:20:00|13463.4|13461.4|13462.4|13460.4|13465.2|13462.5|13461.6|13459.6|89
1684898700000|2023-05-24 03:25:00|13462.5|13460.5|13464.2|13460.7|13464.4|13461.3|13461.7|13459.4|75
1684899000000|2023-05-24 03:30:00|13464.3|13460.8|13464|13460.5|13464.4|13461.4|13462.9|13460.2|98
1684899300000|2023-05-24 03:35:00|13464.1|13460.6|13463.9|13460.4|13464.6|13461.5|13463.1|13460.4|140
1684899600000|2023-05-24 03:40:00|13464.1|13460.6|13465.6|13462.1|13465.7|13462.2|13463.8|13460.3|84
1684899900000|2023-05-24 03:45:00|13465.7|13462.2|13465.7|13463.7|13466.6|13463.9|13464.4|13462|64
1684900200000|2023-05-24 03:50:00|13465.8|13463.8|13467|13463.5|13467.6|13464.9|13465.6|13462.3|95
1684900500000|2023-05-24 03:55:00|13466.9|13463.4|13466.9|13463.4|13467|13463.5|13465.8|13462.3|137
1684900800000|2023-05-24 04:00:00|13466.8|13463.3|13468.6|13465.1|13468.6|13465.1|13466.8|13463.3|135
1684901100000|2023-05-24 04:05:00|13468.7|13465.2|13469.1|13465.6|13469.2|13465.7|13468.6|13465.1|33
1684901400000|2023-05-24 04:10:00|13469|13465.5|13468.9|13465.4|13469.5|13466|13468.6|13465.1|85
1684901700000|2023-05-24 04:15:00|13468.8|13465.3|13467.2|13465.2|13468.8|13465.3|13466.3|13463.1|108
1684902000000|2023-05-24 04:20:00|13467.3|13465.3|13466.8|13464.8|13468.3|13466.3|13466.3|13464.3|100
1684902300000|2023-05-24 04:25:00|13466.9|13464.9|13465|13463|13466.9|13464.9|13463.9|13461.9|65
1684902600000|2023-05-24 04:30:00|13465.1|13463.1|13464.8|13462.8|13466.6|13464|13463.9|13461.9|120
1684902900000|2023-05-24 04:35:00|13464.9|13462.9|13466.1|13464.1|13466.7|13464.7|13464.7|13462.7|102
1684903200000|2023-05-24 04:40:00|13466.2|13464.2|13464.3|13462.3|13467|13464.2|13464.3|13462|132
1684903500000|2023-05-24 04:45:00|13464.2|13462.2|13465.3|13463.3|13467.4|13464|13464|13461.9|106
1684903800000|2023-05-24 04:50:00|13465.4|13463.4|13467.1|13463.6|13467.2|13463.7|13464.9|13461.4|103
1684904100000|2023-05-24 04:55:00|13467|13463.5|13465.3|13463.3|13467|13464.5|13465.1|13461.8|109
1684904400000|2023-05-24 05:00:00|13465.2|13463.2|13467.1|13463.6|13467.3|13464.5|13465|13463|148
1684904700000|2023-05-24 05:05:00|13467.2|13463.7|13467|13463.5|13467.4|13463.9|13465.7|13462.2|150
1684905000000|2023-05-24 05:10:00|13466.9|13463.4|13463.4|13459.9|13467|13463.5|13463.2|13459.9|107
1684905300000|2023-05-24 05:15:00|13463.3|13459.8|13466.7|13463.2|13466.8|13463.3|13462.7|13459.2|112
1684905600000|2023-05-24 05:20:00|13466|13464|13465.6|13462.1|13466|13464|13464.8|13461.5|149
1684905900000|2023-05-24 05:25:00|13465.3|13461.8|13466.4|13464.4|13466.7|13464.7|13464.9|13461.4|119
1684906200000|2023-05-24 05:30:00|13466.3|13464.3|13467.9|13464.4|13468.4|13464.9|13466|13463.2|118
1684906500000|2023-05-24 05:35:00|13467.8|13464.3|13467.4|13465.4|13467.8|13465.5|13465.7|13462.9|92
1684906800000|2023-05-24 05:40:00|13467.5|13465.5|13465.7|13463.7|13468.2|13465.8|13465.6|13463.2|148
1684907100000|2023-05-24 05:45:00|13465.8|13463.8|13461.1|13457.6|13465.8|13463.8|13461|13457.5|151
1684907400000|2023-05-24 05:50:00|13461|13457.5|13461.8|13458.3|13463.1|13459.9|13460.1|13457|176
1684907700000|2023-05-24 05:55:00|13461.9|13458.4|13459.2|13457.2|13461.9|13458.4|13458.7|13455.6|132
1684908000000|2023-05-24 06:00:00|13459.3|13457.3|13459.3|13455.8|13459.6|13457.4|13455.2|13451.7|239
1684908300000|2023-05-24 06:05:00|13459.4|13455.9|13456.2|13454.2|13459.6|13456.9|13454.2|13450.7|198
1684908600000|2023-05-24 06:10:00|13456.3|13454.3|13460.5|13457|13461.5|13458|13456.3|13454.3|178
1684908900000|2023-05-24 06:15:00|13460.6|13457.1|13461.8|13458.3|13463.5|13460.6|13460.5|13457|179
1684909200000|2023-05-24 06:20:00|13461.7|13458.2|13457.2|13453.7|13461.9|13459.2|13456.9|13453.7|134
1684909500000|2023-05-24 06:25:00|13457.1|13453.6|13460.6|13457.1|13460.7|13457.2|13456.6|13453.1|148
1684909800000|2023-05-24 06:30:00|13459.9|13457.9|13461.8|13458.3|13462.8|13459.3|13459.8|13456.9|173
1684910100000|2023-05-24 06:35:00|13461.7|13458.2|13465.2|13461.7|13465.2|13461.7|13459.7|13456.9|173
1684910400000|2023-05-24 06:40:00|13465.4|13461.9|13462.9|13459.4|13468|13464.5|13461.8|13458.3|244
1684910700000|2023-05-24 06:45:00|13462.8|13459.3|13468|13464.5|13468.1|13464.6|13461.7|13458.2|235
1684911000000|2023-05-24 06:50:00|13468.1|13464.6|13471.8|13468.3|13471.9|13468.4|13467.6|13464.1|177
1684911300000|2023-05-24 06:55:00|13471.7|13468.2|13472.9|13469.4|13473.1|13469.6|13469.6|13466.1|172
1684911600000|2023-05-24 07:00:00|13473|13469.5|13473.4|13469.9|13476.5|13473|13472.4|13468.9|240
1684911900000|2023-05-24 07:05:00|13473.3|13469.8|13474.8|13471.3|13475.2|13471.7|13471.4|13467.9|228
1684912200000|2023-05-24 07:10:00|13474.6|13471.1|13474.9|13471.4|13475.4|13471.9|13473.7|13470.2|193
1684912500000|2023-05-24 07:15:00|13474.8|13471.3|13476.8|13474.8|13478.3|13475.6|13474.8|13471.3|157
1684912800000|2023-05-24 07:20:00|13476.7|13474.7|13477.1|13475.1|13481.2|13478.2|13476.6|13474.2|201
1684913100000|2023-05-24 07:25:00|13477.2|13475.2|13478.6|13475.1|13478.6|13475.8|13475.5|13472.9|215
1684913400000|2023-05-24 07:30:00|13479|13475.5|13479.4|13475.9|13481.6|13478.7|13479|13475.5|157
1684913700000|2023-05-24 07:35:00|13479.3|13475.8|13473.8|13470.3|13480.5|13477|13473.5|13470|256
1684914000000|2023-05-24 07:40:00|13473.9|13470.4|13472|13468.5|13475.5|13472.2|13469.6|13466.7|246
1684914300000|2023-05-24 07:45:00|13471.8|13468.3|13472.3|13468.8|13474|13470.5|13470.8|13467.3|285
1684914600000|2023-05-24 07:50:00|13472.4|13468.9|13475.5|13473.5|13475.6|13473.6|13471.5|13468|209
1684914900000|2023-05-24 07:55:00|13475.4|13473.4|13476.9|13473.4|13477.2|13474.4|13472.5|13470.3|167
1684915200000|2023-05-24 08:00:00|13477|13473.5|13473|13469.5|13478.5|13475.2|13471.3|13467.8|283
1684915500000|2023-05-24 08:05:00|13473.1|13469.6|13468.3|13464.8|13473.8|13470.8|13467.7|13464.6|220
1684915800000|2023-05-24 08:10:00|13468.4|13464.9|13467.8|13464.3|13468.6|13465.1|13462.2|13458.7|194
1684916100000|2023-05-24 08:15:00|13467.9|13464.4|13465.8|13463.8|13471|13468.2|13465.8|13463.8|252
1684916400000|2023-05-24 08:20:00|13465.7|13463.7|13462.8|13460.8|13467.5|13465.3|13462.6|13460.2|172
1684916700000|2023-05-24 08:25:00|13462.9|13460.9|13466.7|13463.2|13467.4|13463.9|13462.7|13460.2|193
1684917000000|2023-05-24 08:30:00|13466.8|13463.3|13465.7|13462.2|13468|13464.8|13463.4|13459.9|180
1684917300000|2023-05-24 08:35:00|13465.8|13462.3|13467.5|13464|13470|13466.5|13463.5|13460.5|212
1684917600000|2023-05-24 08:40:00|13467.4|13463.9|13468.4|13464.9|13469.9|13466.4|13467.4|13463.9|202
1684917900000|2023-05-24 08:45:00|13468.3|13464.8|13471.1|13467.6|13471.5|13468|13467|13463.5|217
1684918200000|2023-05-24 08:50:00|13471.2|13467.7|13465.9|13462.4|13471.2|13468.4|13463.7|13460.9|182
1684918500000|2023-05-24 08:55:00|13466|13462.5|13466|13464|13466.4|13464.3|13464|13461.3|139
1684918800000|2023-05-24 09:00:00|13466.1|13464.1|13463.6|13460.1|13466.2|13464.2|13462.7|13460|167
1684919100000|2023-05-24 09:05:00|13463.7|13460.2|13465.4|13461.9|13465.5|13462.7|13462.6|13460.1|144
1684919400000|2023-05-24 09:10:00|13465.5|13462|13466.2|13462.7|13469.2|13466.6|13464.7|13461.8|152
1684919700000|2023-05-24 09:15:00|13466.1|13462.6|13468|13466|13470|13467.5|13465.6|13462.1|219
1684920000000|2023-05-24 09:20:00|13467.9|13465.9|13467|13463.5|13468|13466|13465.9|13462.9|143
1684920300000|2023-05-24 09:25:00|13466.9|13463.4|13466.8|13463.3|13467|13464|13464.5|13461.3|188
1684920600000|2023-05-24 09:30:00|13466.9|13463.4|13464.6|13462.6|13467.7|13465.4|13464.6|13462.1|164
1684920900000|2023-05-24 09:35:00|13464.7|13462.7|13466.6|13463.1|13468.2|13464.7|13464.7|13462.7|124
1684921200000|2023-05-24 09:40:00|13466.7|13463.2|13473|13469.5|13473.3|13469.8|13466.7|13463.2|173
1684921500000|2023-05-24 09:45:00|13472.9|13469.4|13471.7|13468.2|13473|13469.5|13470.6|13467.1|155
1684921800000|2023-05-24 09:50:00|13471.8|13468.3|13469.7|13466.2|13471.8|13469|13469|13465.8|134
1684922100000|2023-05-24 09:55:00|13469.6|13466.1|13470.3|13468.3|13471.4|13468.3|13469.5|13466|121
1684922400000|2023-05-24 10:00:00|13470.2|13468.2|13475.2|13471.7|13475.5|13472|13470.2|13467.5|151
1684922700000|2023-05-24 10:05:00|13475.3|13471.8|13479.4|13475.9|13479.4|13475.9|13474.9|13471.4|216
1684923000000|2023-05-24 10:10:00|13479.5|13476|13480.2|13476.7|13480.4|13476.9|13476.5|13473|227
1684923300000|2023-05-24 10:15:00|13480.3|13476.8|13482.8|13479.3|13483.4|13479.9|13480|13476.5|237
1684923600000|2023-05-24 10:20:00|13482.9|13479.4|13483.1|13479.6|13486.2|13482.7|13482.2|13478.7|249
1684923900000|2023-05-24 10:25:00|13482.9|13479.4|13483.9|13480.4|13485.9|13482.4|13482.9|13479.4|258
1684924200000|2023-05-24 10:30:00|13484|13480.5|13485.5|13482|13487|13483.5|13483.5|13480|191
1684924500000|2023-05-24 10:35:00|13485.4|13481.9|13486|13482.5|13486.9|13483.4|13484.6|13481.4|141
1684924800000|2023-05-24 10:40:00|13486.1|13482.6|13484.6|13481.1|13486.5|13483.3|13483.8|13480.7|123
1684925100000|2023-05-24 10:45:00|13484.7|13481.2|13485.9|13482.4|13488.9|13485.4|13484.4|13481.2|162
1684925400000|2023-05-24 10:50:00|13485.8|13482.3|13483.4|13479.9|13485.9|13482.4|13482.7|13479.9|81
1684925700000|2023-05-24 10:55:00|13483.3|13479.8|13484.7|13481.2|13485.1|13481.6|13482.6|13479.1|117
1684926000000|2023-05-24 11:00:00|13484.8|13481.3|13482.4|13478.9|13484.8|13481.3|13482.4|13478.9|120
1684926300000|2023-05-24 11:05:00|13482.3|13478.8|13483.6|13480.1|13484.2|13480.7|13480.8|13477.3|159
1684926600000|2023-05-24 11:10:00|13483.5|13480|13479.8|13477.8|13483.8|13480.3|13478.7|13476.3|184
1684926900000|2023-05-24 11:15:00|13479.9|13477.9|13478.5|13475|13481.2|13479.2|13477.3|13474.6|132
1684927200000|2023-05-24 11:20:00|13478.4|13474.9|13480.3|13478.3|13481.1|13478.9|13478.2|13474.7|170
1684927500000|2023-05-24 11:25:00|13480.4|13478.4|13479.6|13476.1|13480.4|13478.4|13478.2|13476|151
1684927800000|2023-05-24 11:30:00|13479.5|13476|13479.2|13475.7|13479.9|13476.4|13477.9|13474.6|143
1684928100000|2023-05-24 11:35:00|13479.1|13475.6|13473.7|13470.2|13479.1|13475.6|13473.3|13469.8|218
1684928400000|2023-05-24 11:40:00|13473.6|13470.1|13475.2|13471.7|13475.9|13473.9|13471.9|13469.4|225
1684928700000|2023-05-24 11:45:00|13475.3|13471.8|13477.2|13473.7|13478|13474.5|13473.9|13470.4|222
1684929000000|2023-05-24 11:50:00|13477.4|13473.9|13476|13474|13478|13476|13474.8|13472.8|193
1684929300000|2023-05-24 11:55:00|13475.9|13473.9|13473|13469.5|13476|13474|13472.9|13469.4|174
1684929600000|2023-05-24 12:00:00|13472.6|13469.1|13469.2|13465.7|13474.2|13470.7|13468.4|13464.9|280
1684929900000|2023-05-24 12:05:00|13469.1|13465.6|13470.9|13467.4|13471.7|13468.2|13467.6|13464.8|245
1684930200000|2023-05-24 12:10:00|13470.8|13467.3|13468.2|13464.7|13470.9|13467.4|13467.6|13464.1|131
1684930500000|2023-05-24 12:15:00|13468.3|13464.8|13468|13466|13469.1|13466.1|13467.2|13463.7|171
1684930800000|2023-05-24 12:20:00|13468.1|13466.1|13463.9|13460.4|13469.6|13467.3|13460.5|13457|326
1684931100000|2023-05-24 12:25:00|13464|13460.5|13466.6|13463.1|13466.9|13463.4|13464|13460.5|245
1684931400000|2023-05-24 12:30:00|13466.7|13463.2|13470.2|13468.2|13471.6|13468.7|13466.7|13463.2|181
1684931700000|2023-05-24 12:35:00|13470.1|13468.1|13468.7|13466.7|13472.4|13470.2|13468|13466|241
1684932000000|2023-05-24 12:40:00|13468.8|13466.8|13469.7|13466.2|13473.2|13470|13468.7|13465.5|251
1684932300000|2023-05-24 12:45:00|13469.6|13466.1|13472.8|13469.3|13473|13469.5|13469|13465.5|233
1684932600000|2023-05-24 12:50:00|13472.7|13469.2|13472.3|13468.8|13474.4|13470.9|13470.3|13466.8|275
1684932900000|2023-05-24 12:55:00|13472.2|13468.7|13470.8|13467.3|13472.7|13469.9|13467.9|13465.9|221
1684933200000|2023-05-24 13:00:00|13470.7|13467.2|13467.7|13464.2|13470.8|13467.3|13465.9|13463.3|270
1684933500000|2023-05-24 13:05:00|13467.8|13464.3|13470.3|13466.8|13471.1|13467.6|13467.5|13464|284
1684933800000|2023-05-24 13:10:00|13470.2|13466.7|13468.1|13464.6|13472.5|13470.2|13468.1|13464.6|302
1684934100000|2023-05-24 13:15:00|13468.2|13464.7|13469.1|13467.1|13470.4|13468.4|13467.6|13464.1|232
1684934400000|2023-05-24 13:20:00|13469.2|13467.2|13469.8|13467.8|13470|13468|13468.4|13465.7|181
1684934700000|2023-05-24 13:25:00|13469.9|13467.9|13469.7|13467.7|13470.7|13468.5|13468.5|13466.5|176
1684935000000|2023-05-24 13:30:00|13469.8|13467.8|13475.9|13472.4|13475.9|13472.4|13469.6|13467.6|321
1684935300000|2023-05-24 13:35:00|13476|13472.5|13477.4|13473.9|13478.5|13475|13474.4|13470.9|276
1684935600000|2023-05-24 13:40:00|13477.5|13474|13480.1|13476.6|13482.5|13479|13476.7|13473.2|335
1684935900000|2023-05-24 13:45:00|13480|13476.5|13476.8|13473.3|13482.2|13478.7|13476.8|13473.3|236
1684936200000|2023-05-24 13:50:00|13476.7|13473.2|13478.5|13475|13479.8|13476.3|13476.7|13473.2|217
1684936500000|2023-05-24 13:55:00|13478.6|13475.1|13483.9|13480.4|13483.9|13480.4|13478.3|13474.8|247
1684936800000|2023-05-24 14:00:00|13484|13480.5|13486|13482.5|13486.3|13482.8|13482.4|13478.9|220
1684937100000|2023-05-24 14:05:00|13486.1|13482.6|13486|13482.5|13487.4|13484.5|13484.8|13481.3|277
1684937400000|2023-05-24 14:10:00|13485.9|13482.4|13489.2|13485.7|13490.6|13487.1|13483.9|13481.3|311
1684937700000|2023-05-24 14:15:00|13489.1|13485.6|13493.5|13490|13493.5|13490|13486.6|13483.1|268
1684938000000|2023-05-24 14:20:00|13493.6|13490.1|13493.4|13489.9|13495|13491.5|13490.6|13487.1|363
1684938300000|2023-05-24 14:25:00|13493.5|13490|13491.4|13487.9|13493.5|13490.2|13489.4|13485.9|278
1684938600000|2023-05-24 14:30:00|13491.3|13487.8|13491.4|13487.9|13492.8|13489.3|13490.4|13487.1|175
1684938900000|2023-05-24 14:35:00|13491.3|13487.8|13488.6|13485.1|13491.3|13488.3|13486.7|13483.2|243
1684939200000|2023-05-24 14:40:00|13488.7|13485.2|13490.7|13487.2|13491.6|13488.9|13487.8|13484.3|173
1684939500000|2023-05-24 14:45:00|13490.8|13487.3|13491.6|13488.1|13491.6|13488.5|13489.7|13486.9|188
1684939800000|2023-05-24 14:50:00|13491.5|13488|13493.1|13489.6|13493.5|13490.5|13491.5|13488|183
1684940100000|2023-05-24 14:55:00|13493.2|13489.7|13493.7|13490.2|13494.4|13490.9|13491.7|13489.3|156
1684940400000|2023-05-24 15:00:00|13493.8|13490.3|13492.5|13489|13496.2|13492.7|13492.4|13488.9|198
1684940700000|2023-05-24 15:05:00|13492.4|13488.9|13494.3|13490.8|13494.9|13491.4|13491.5|13488|269
1684941000000|2023-05-24 15:10:00|13494.2|13490.7|13494.9|13491.4|13495.1|13491.6|13490.6|13487.1|211
1684941300000|2023-05-24 15:15:00|13494.8|13491.3|13493.7|13490.2|13494.8|13491.3|13491.2|13487.7|260
1684941600000|2023-05-24 15:20:00|13493.6|13490.1|13490.3|13486.8|13494.9|13491.4|13490.2|13486.7|179
1684941900000|2023-05-24 15:25:00|13490.4|13486.9|13490.1|13486.6|13490.9|13487.4|13488.3|13484.8|193
1684942200000|2023-05-24 15:30:00|13490.2|13486.7|13492.4|13488.9|13492.4|13488.9|13490.2|13486.7|198
1684942500000|2023-05-24 15:35:00|13492.3|13488.8|13492.5|13489|13493.7|13490.2|13490.6|13487.2|196
1684942800000|2023-05-24 15:40:00|13492.6|13489.1|13492.7|13489.2|13494|13490.5|13492|13488.5|180
1684943100000|2023-05-24 15:45:00|13492.6|13489.1|13493.8|13490.3|13494.1|13490.6|13491.8|13488.3|244
1684943400000|2023-05-24 15:50:00|13493.6|13490.1|13495.7|13492.2|13495.9|13492.4|13493.3|13489.8|235
1684943700000|2023-05-24 15:55:00|13495.8|13492.3|13496.5|13493|13497.9|13494.4|13495.7|13492.2|266
1684944000000|2023-05-24 16:00:00|13496.2|13492.7|13495.7|13492.2|13497.9|13494.4|13494.9|13491.4|279
1684944300000|2023-05-24 16:05:00|13495.8|13492.3|13494.7|13491.2|13498.2|13494.7|13494.6|13491.1|229
1684944600000|2023-05-24 16:10:00|13494.6|13491.1|13500.5|13497|13501.3|13497.8|13494.4|13490.9|338
1684944900000|2023-05-24 16:15:00|13500.6|13497.1|13502|13498.5|13503.4|13500|13500.3|13496.8|240
1684945200000|2023-05-24 16:20:00|13501.9|13498.4|13502.5|13499|13503|13499.9|13501.1|13497.6|201
1684945500000|2023-05-24 16:25:00|13502.4|13498.9|13502.5|13499|13502.9|13499.4|13500.5|13497|178
1684945800000|2023-05-24 16:30:00|13502.6|13499.1|13502.5|13499|13502.8|13499.3|13501.5|13498|224
1684946100000|2023-05-24 16:35:00|13502.4|13498.9|13498.3|13494.8|13503|13499.5|13498.3|13494.8|238
1684946400000|2023-05-24 16:40:00|13498.2|13494.7|13495|13491.5|13498.5|13495|13494.5|13491|217
1684946700000|2023-05-24 16:45:00|13495.1|13491.6|13498.3|13494.8|13499|13495.5|13495.1|13491.6|274
1684947000000|2023-05-24 16:50:00|13498.4|13494.9|13494.5|13491|13498.6|13495.1|13494.4|13490.9|201
1684947300000|2023-05-24 16:55:00|13494.4|13490.9|13497|13493.5|13497.2|13493.7|13493.2|13489.7|278
1684947600000|2023-05-24 17:00:00|13496.9|13493.4|13498.2|13494.7|13498.4|13494.9|13495.2|13491.7|251
1684947900000|2023-05-24 17:05:00|13498.1|13494.6|13497.3|13493.8|13499.1|13495.6|13496|13492.5|213
1684948200000|2023-05-24 17:10:00|13497.2|13493.7|13498.2|13494.7|13498.3|13494.8|13496.8|13493.3|192
1684948500000|2023-05-24 17:15:00|13498.1|13494.6|13496.5|13493|13498.2|13494.7|13496.1|13492.6|195
1684948800000|2023-05-24 17:20:00|13496.4|13492.9|13494.2|13490.7|13496.4|13492.9|13491.6|13488.1|242
1684949100000|2023-05-24 17:25:00|13494.3|13490.8|13494.6|13491.1|13495.5|13492|13493|13489.5|239
1684949400000|2023-05-24 17:30:00|13494.5|13491|13493.7|13490.2|13494.7|13491.2|13492.1|13488.6|194
1684949700000|2023-05-24 17:35:00|13493.6|13490.1|13494.8|13491.3|13495.8|13492.3|13491.8|13488.3|195
1684950000000|2023-05-24 17:40:00|13494.9|13491.4|13494.4|13490.9|13495.2|13491.7|13492.9|13489.4|128
1684950300000|2023-05-24 17:45:00|13494.5|13491|13494.7|13491.2|13495.1|13491.6|13493.6|13490.1|142
1684950600000|2023-05-24 17:50:00|13494.6|13491.1|13495.6|13492.1|13495.7|13492.2|13493.9|13490.4|141
1684950900000|2023-05-24 17:55:00|13495.9|13492.4|13501.9|13486.5|13502.4|13494.9|13495.7|13486.5|299
1684951200000|2023-05-24 18:00:00|13502|13486.1|13498.9|13495.4|13503.3|13497.5|13494.4|13484.4|356
1684951500000|2023-05-24 18:05:00|13498.8|13495.3|13495.7|13492.2|13498.9|13495.4|13494.6|13491.1|235
1684951800000|2023-05-24 18:10:00|13495.5|13492|13491.7|13488.2|13495.6|13492.1|13490.6|13487.1|253
1684952100000|2023-05-24 18:15:00|13491.8|13488.3|13490.8|13487.3|13491.9|13488.4|13489.2|13485.7|230
1684952400000|2023-05-24 18:20:00|13490.9|13487.4|13494.1|13490.6|13494.4|13490.9|13490.9|13487.4|206
1684952700000|2023-05-24 18:25:00|13494|13490.5|13494.1|13490.6|13496.4|13492.9|13493.2|13489.7|215
1684953000000|2023-05-24 18:30:00|13494|13490.5|13492.8|13489.3|13495|13491.5|13492.2|13488.7|198
1684953300000|2023-05-24 18:35:00|13492.9|13489.4|13493.2|13489.7|13493.4|13489.9|13492.1|13488.6|223
1684953600000|2023-05-24 18:40:00|13493.3|13489.8|13490|13486.5|13493.3|13489.8|13489.7|13486.2|206
1684953900000|2023-05-24 18:45:00|13489.9|13486.4|13491.3|13487.8|13491.3|13487.8|13489.9|13486.4|229
1684954200000|2023-05-24 18:50:00|13491.4|13487.9|13492.9|13489.4|13493.3|13489.8|13491.2|13487.7|247
1684954500000|2023-05-24 18:55:00|13493|13489.5|13501.5|13498|13501.6|13498.1|13493|13489.5|276
1684954800000|2023-05-24 19:00:00|13501.4|13497.9|13500.3|13496.8|13501.9|13498.4|13500.2|13496.7|226
1684955100000|2023-05-24 19:05:00|13500.2|13496.7|13499.1|13495.6|13500.3|13496.8|13498.3|13494.8|125
1684955400000|2023-05-24 19:10:00|13499.2|13495.7|13499.2|13495.7|13499.8|13496.3|13498.7|13495.2|188
1684955700000|2023-05-24 19:15:00|13499.3|13495.8|13497.5|13494|13499.6|13496.1|13497.2|13493.7|203
1684956000000|2023-05-24 19:20:00|13497.4|13493.9|13497.7|13494.2|13498.6|13495.1|13496.5|13493|254
1684956300000|2023-05-24 19:25:00|13497.6|13494.1|13497.3|13493.8|13497.6|13494.1|13496.7|13493.2|208
1684956600000|2023-05-24 19:30:00|13497.2|13493.7|13498.3|13494.8|13499|13495.5|13496.8|13493.3|198
1684956900000|2023-05-24 19:35:00|13498.2|13494.7|13498.6|13495.1|13499.4|13495.9|13498.2|13494.7|185
1684957200000|2023-05-24 19:40:00|13498.5|13495|13499.2|13495.7|13499.2|13495.7|13497.8|13494.3|191
1684957500000|2023-05-24 19:45:00|13499.1|13495.6|13499.2|13495.7|13499.6|13496.1|13498.9|13495.4|102
1684957800000|2023-05-24 19:50:00|13499.3|13495.8|13499.9|13496.4|13500.5|13497|13499.2|13495.7|118
1684958100000|2023-05-24 19:55:00|13500|13496.5|13500.3|13496.8|13500.5|13497|13497.4|13493.9|185
1684958400000|2023-05-24 20:00:00|13500.4|13496.9|13499.3|13495.8|13500.5|13497|13498|13494.5|90
1684958700000|2023-05-24 20:05:00|13499.4|13495.9|13499.7|13496.2|13499.9|13496.4|13499.3|13495.8|77
1684959000000|2023-05-24 20:10:00|13499.8|13496.3|13499.8|13496.3|13500|13496.5|13499.6|13496.1|31
1684959300000|2023-05-24 20:15:00|13499.9|13496.4|13499.9|13496.4|13500|13496.5|13499.7|13496.2|42
1684959600000|2023-05-24 20:20:00|13499.8|13496.3|13498.4|13494.9|13499.9|13496.4|13498.2|13494.7|59
1684959900000|2023-05-24 20:25:00|13498.3|13494.8|13497.8|13494.3|13499.2|13495.7|13497.6|13494.1|77
1684960200000|2023-05-24 20:30:00|13497.7|13494.2|13498.1|13494.6|13498.4|13494.9|13497.5|13494|47
1684960500000|2023-05-24 20:35:00|13498.2|13494.7|13498.8|13495.3|13498.9|13495.4|13498.1|13494.6|42
1684960800000|2023-05-24 20:40:00|13498.9|13495.4|13498.5|13495|13499|13495.5|13498.5|13495|28
1684961100000|2023-05-24 20:45:00|13498.6|13495.1|13498.3|13494.8|13498.8|13495.3|13498.2|13494.7|29
1684961400000|2023-05-24 20:50:00|13498.2|13494.7|13497|13493.2|13498.3|13494.8|13496.9|13493.2|41
1684961700000|2023-05-24 20:55:00|13497.2|13493.1|13499.7|13491.6|13499.8|13493.7|13496.9|13491.6|77
1684962000000|2023-05-24 21:00:00|13502.5|13487.5|13504|13488|13504.4|13488.4|13502.5|13486.7|31
1684962300000|2023-05-24 21:05:00|13504.6|13488.6|13504.9|13488.9|13504.9|13488.9|13504.6|13488.6|9
1684962600000|2023-05-24 21:10:00|13504.6|13488.6|13504.7|13488.7|13504.9|13488.9|13504.6|13488.6|10
1684962900000|2023-05-24 21:15:00|13505|13489|13505.4|13489.4|13505.5|13489.5|13504.7|13488.7|19
1684963200000|2023-05-24 21:20:00|13505.3|13489.3|13503.5|13487.5|13505.4|13489.4|13502.8|13486.8|54
1684963500000|2023-05-24 21:25:00|13503.4|13487.4|13503.8|13487.8|13503.8|13487.8|13502.7|13486.7|10
1684963800000|2023-05-24 21:30:00|13503.5|13487.5|13503|13487|13504|13488|13502.8|13486.8|36
1684964100000|2023-05-24 21:35:00|13502.7|13486.7|13504.9|13488.9|13505.6|13489.6|13502.7|13486.7|91
1684964400000|2023-05-24 21:40:00|13505|13489|13503|13487|13505|13489|13502.2|13486.2|43
1684964700000|2023-05-24 21:45:00|13503.2|13487.2|13504.1|13488.1|13505.8|13490.3|13503.1|13487.2|96
1684965000000|2023-05-24 21:50:00|13504.2|13488.2|13502.9|13486.9|13504.2|13488.2|13502.8|13486.8|103
1684965300000|2023-05-24 21:55:00|13502.8|13486.8|13500.1|13488.3|13503|13489.1|13498.6|13485.7|40
1684965600000|2023-05-24 22:00:00|13500.3|13488.4|13499.7|13494|13503.7|13494.4|13499.1|13486.5|141
1684965900000|2023-05-24 22:05:00|13500.2|13493.9|13499.5|13493.2|13500.3|13494.7|13499|13493.2|71
1684966200000|2023-05-24 22:10:00|13499|13493|13498.8|13492.9|13499.7|13493.8|13498.5|13492.4|64
1684966500000|2023-05-24 22:15:00|13498.7|13493|13498.2|13493.4|13499.8|13494|13497.6|13493|94
1684966800000|2023-05-24 22:20:00|13498.3|13493.5|13499.4|13495.7|13499.7|13495.7|13497.5|13493.5|73
1684967100000|2023-05-24 22:25:00|13499.3|13495.8|13498|13494|13500.2|13495.9|13496.7|13492.7|100
1684967400000|2023-05-24 22:30:00|13498.1|13494.1|13498.7|13495.2|13498.9|13495.2|13497.2|13493.3|130
1684967700000|2023-05-24 22:35:00|13498.8|13495.3|13494.6|13491.1|13498.9|13495.4|13492.1|13488.1|227
1684968000000|2023-05-24 22:40:00|13494.7|13490.9|13495.2|13491.7|13495.2|13491.7|13494.6|13490.8|75
1684968300000|2023-05-24 22:45:00|13495.1|13491.6|13494.3|13490.8|13495.5|13492|13493.4|13489.9|105
1684968600000|2023-05-24 22:50:00|13494.4|13490.9|13493.7|13490.2|13494.5|13491|13493.3|13489.6|97
1684968900000|2023-05-24 22:55:00|13493.9|13490.4|13491.7|13488.2|13494|13490.5|13490|13486.5|94
1684969200000|2023-05-24 23:00:00|13491.8|13488.3|13493|13489.5|13493.5|13490|13491.8|13488.3|130
1684969500000|2023-05-24 23:05:00|13492.9|13489.4|13492.7|13489.2|13493.5|13490|13492.3|13488.8|101
1684969800000|2023-05-24 23:10:00|13492.6|13489.1|13493.3|13489.8|13494.1|13490.6|13492.6|13489.1|111
1684970100000|2023-05-24 23:15:00|13493.4|13489.9|13493.9|13490.4|13494.3|13490.8|13493.1|13489.6|79
1684970400000|2023-05-24 23:20:00|13494|13490.5|13494.4|13490.9|13494.8|13491.3|13493.3|13489.8|103
1684970700000|2023-05-24 23:25:00|13494.3|13490.8|13494|13490.5|13495.4|13491.9|13493.4|13489.9|137
1684971000000|2023-05-24 23:30:00|13494.1|13490.6|13493.9|13490.4|13495|13491.5|13491.8|13488.3|121
1684971300000|2023-05-24 23:35:00|13493.8|13490.3|13493.9|13490.4|13494.7|13491.2|13493.2|13489.7|101
1684971600000|2023-05-24 23:40:00|13493.8|13490.3|13493.5|13490|13494|13490.5|13493.4|13489.9|59
1684971900000|2023-05-24 23:45:00|13493.1|13489.6|13491.7|13488.2|13493.6|13490.1|13491.6|13488.1|118
1684972200000|2023-05-24 23:50:00|13491.8|13488.3|13492.3|13488.8|13493|13489.5|13491.6|13488.1|101
1684972500000|2023-05-24 23:55:00|13492.4|13488.9|13494.3|13490|13494.3|13490.5|13492.2|13488.7|156
1684972800000|2023-05-25 00:00:00|13494.2|13490.1|13497|13493.5|13499.3|13495.8|13489.7|13486.2|318
1684973100000|2023-05-25 00:05:00|13497.1|13493.6|13495.5|13492|13497.3|13493.8|13493.8|13490.7|199
1684973400000|2023-05-25 00:10:00|13495.4|13491.9|13495.6|13492.1|13496|13492.5|13494.8|13491.3|74
1684973700000|2023-05-25 00:15:00|13494.9|13492.9|13495.7|13492.2|13496.1|13493|13494.9|13492.1|90
1684974000000|2023-05-25 00:20:00|13495.8|13492.3|13498|13494.5|13498.9|13495.4|13495.8|13492.3|138
1684974300000|2023-05-25 00:25:00|13497.9|13494.4|13501|13497.5|13501|13497.5|13497.8|13494.3|107
1684974600000|2023-05-25 00:30:00|13501.1|13497.6|13504.6|13501.1|13505|13501.9|13500.5|13497|98
1684974900000|2023-05-25 00:35:00|13504.7|13501.2|13504.8|13501.3|13505.3|13502.5|13503.6|13500.8|126
1684975200000|2023-05-25 00:40:00|13504.7|13501.2|13506.1|13502.6|13506.4|13502.9|13504.1|13500.6|88
1684975500000|2023-05-25 00:45:00|13506.2|13502.7|13504.7|13501.2|13506.2|13502.7|13503.1|13501.1|70
1684975800000|2023-05-25 00:50:00|13504.8|13501.3|13503.6|13500.1|13509.2|13505.7|13502.7|13500|184
1684976100000|2023-05-25 00:55:00|13503.5|13500|13504.8|13502.8|13507.9|13504.7|13502.1|13499.3|195
1684976400000|2023-05-25 01:00:00|13504.9|13502.9|13503.2|13499.7|13507.3|13505.3|13503.2|13499.7|252
1684976700000|2023-05-25 01:05:00|13503.1|13499.6|13508.5|13505|13508.7|13505.7|13502.4|13498.9|191
1684977000000|2023-05-25 01:10:00|13508.6|13505.1|13509|13505.5|13510.4|13506.9|13507.1|13504.1|164
1684977300000|2023-05-25 01:15:00|13508.9|13505.4|13510.7|13507.2|13511.4|13507.9|13508.5|13505|241
1684977600000|2023-05-25 01:20:00|13510.8|13507.3|13519.1|13515.6|13521.3|13517.8|13510.7|13507.2|231
1684977900000|2023-05-25 01:25:00|13519.2|13515.7|13519.9|13517.9|13522.6|13519.1|13518.3|13514.8|124
1684978200000|2023-05-25 01:30:00|13519.8|13517.8|13516.8|13513.3|13521.2|13518.8|13516.1|13512.6|210
1684978500000|2023-05-25 01:35:00|13517|13513.5|13519.3|13517.3|13522.8|13519.5|13516.4|13512.9|241
1684978800000|2023-05-25 01:40:00|13519.4|13517.4|13525|13521.5|13525.4|13521.9|13518.9|13516.9|194
1684979100000|2023-05-25 01:45:00|13525.1|13521.6|13519.4|13517.4|13525.1|13521.6|13518.9|13516.2|183
1684979400000|2023-05-25 01:50:00|13519.3|13517.3|13523.9|13520.4|13524.2|13520.7|13519.1|13516.5|207
1684979700000|2023-05-25 01:55:00|13524|13520.5|13520.5|13517|13524.2|13520.7|13518.3|13514.8|183
1684980000000|2023-05-25 02:00:00|13520.4|13516.9|13519|13515.5|13521.4|13519.4|13515.4|13512.7|250
1684980300000|2023-05-25 02:05:00|13518.9|13515.4|13521.1|13517.6|13522.4|13519.6|13516.6|13514.6|196
1684980600000|2023-05-25 02:10:00|13521.2|13517.7|13518.9|13515.4|13522.3|13518.8|13518.9|13515.4|164
1684980900000|2023-05-25 02:15:00|13518.8|13515.3|13521.4|13517.9|13523.3|13519.8|13517.4|13514.9|165
1684981200000|2023-05-25 02:20:00|13521.5|13518|13520.7|13518.7|13522.4|13519.7|13520.3|13517.8|120
1684981500000|2023-05-25 02:25:00|13520.8|13518.8|13520.2|13516.7|13520.8|13518.8|13519.6|13516.6|89
1684981800000|2023-05-25 02:30:00|13520.1|13516.6|13518.2|13514.7|13522.1|13518.6|13518.2|13514.7|164
1684982100000|2023-05-25 02:35:00|13518.3|13514.8|13516.4|13512.9|13519.6|13516.1|13515.5|13512.7|161
1684982400000|2023-05-25 02:40:00|13516.5|13513|13518.2|13516.2|13518.3|13516.3|13514.4|13511.3|157
1684982700000|2023-05-25 02:45:00|13518.1|13516.1|13519.1|13517.1|13519.8|13517.2|13517.6|13515.6|120
1684983000000|2023-05-25 02:50:00|13519.2|13517.2|13517.4|13513.9|13519.2|13517.2|13516.4|13513.7|102
1684983300000|2023-05-25 02:55:00|13517.5|13514|13518.1|13516.1|13518.5|13516.5|13515.2|13512.6|101
1684983600000|2023-05-25 03:00:00|13518|13516|13518.6|13516.6|13518.7|13516.7|13516.2|13514.2|144
1684983900000|2023-05-25 03:05:00|13518.7|13516.7|13517.9|13514.4|13519.4|13517.4|13516.6|13514.3|130
1684984200000|2023-05-25 03:10:00|13517.8|13514.3|13516.5|13513|13518|13515.3|13515.3|13512.2|135
1684984500000|2023-05-25 03:15:00|13516.6|13513.1|13516.5|13513|13517.5|13514.7|13515.2|13512.7|165
1684984800000|2023-05-25 03:20:00|13516.6|13513.1|13526.1|13522.6|13526.2|13522.7|13515.3|13511.8|132
1684985100000|2023-05-25 03:25:00|13526|13522.5|13525.1|13521.6|13526.1|13522.6|13521.8|13518.3|173
1684985400000|2023-05-25 03:30:00|13525|13521.5|13524.3|13520.8|13525.9|13522.4|13523.5|13520|149
1684985700000|2023-05-25 03:35:00|13524.2|13520.7|13523.9|13521.9|13526.3|13522.8|13523.5|13520.6|82
1684986000000|2023-05-25 03:40:00|13523.8|13521.8|13523.5|13520|13524.6|13521.9|13522|13519.4|104
1684986300000|2023-05-25 03:45:00|13523.6|13520.1|13524.2|13520.7|13524.7|13521.2|13521.6|13519|115
1684986600000|2023-05-25 03:50:00|13524.3|13520.8|13524.9|13521.4|13525.9|13523.1|13523.6|13520.1|117
1684986900000|2023-05-25 03:55:00|13525|13521.5|13523.9|13521.9|13525.7|13522.2|13522.7|13520|107
1684987200000|2023-05-25 04:00:00|13524|13522|13526.1|13522.6|13526.1|13523.6|13523.9|13520.5|114
1684987500000|2023-05-25 04:05:00|13526|13522.5|13526.4|13522.9|13528|13524.5|13524.5|13521|136
1684987800000|2023-05-25 04:10:00|13526.3|13522.8|13526.4|13522.9|13526.5|13523.8|13525.2|13522.1|88
1684988100000|2023-05-25 04:15:00|13526.3|13522.8|13528|13524.5|13528.1|13524.6|13526|13522.5|148
1684988400000|2023-05-25 04:20:00|13527.9|13524.4|13525.9|13523.9|13528|13524.5|13524.9|13522.1|89
1684988700000|2023-05-25 04:25:00|13525.8|13523.8|13529.1|13525.6|13529.7|13526.2|13525.7|13523|141
1684989000000|2023-05-25 04:30:00|13529.2|13525.7|13529.5|13526|13531.2|13527.7|13528.3|13524.8|122
1684989300000|2023-05-25 04:35:00|13529|13525.5|13528.1|13524.6|13529|13525.5|13526.2|13523.8|117
1684989600000|2023-05-25 04:40:00|13528|13524.5|13527.9|13524.4|13529.1|13525.6|13526.6|13523.8|82
1684989900000|2023-05-25 04:45:00|13527.8|13524.3|13528.9|13526.9|13529.8|13527|13527.5|13524|71
1684990200000|2023-05-25 04:50:00|13528.8|13526.8|13527.8|13524.3|13529.7|13527|13527.7|13524.2|116
1684990500000|2023-05-25 04:55:00|13528|13524.5|13529.5|13526|13529.6|13526.1|13527.3|13523.8|143
1684990800000|2023-05-25 05:00:00|13529.6|13526.1|13522.8|13519.3|13530.3|13526.8|13522.7|13519.2|164
1684991100000|2023-05-25 05:05:00|13522.9|13519.4|13526.6|13523.1|13527.1|13524|13522.5|13519.3|182
1684991400000|2023-05-25 05:10:00|13526.7|13523.2|13527.6|13524.1|13527.7|13524.7|13525.6|13522.1|189
1684991700000|2023-05-25 05:15:00|13527.7|13524.2|13527.8|13524.3|13528.7|13525.5|13525.1|13521.6|160
1684992000000|2023-05-25 05:20:00|13527.7|13524.2|13527.6|13525.6|13528.9|13526.4|13526.2|13523.5|141
1684992300000|2023-05-25 05:25:00|13527.5|13525.5|13527.7|13525.7|13529.9|13527.1|13526.3|13523.8|130
1684992600000|2023-05-25 05:30:00|13527.9|13525.9|13529.8|13526.3|13529.8|13526.7|13526.8|13524.8|126
1684992900000|2023-05-25 05:35:00|13529.7|13526.2|13529.2|13525.7|13529.8|13527.5|13527.4|13524.6|117
1684993200000|2023-05-25 05:40:00|13529.1|13525.6|13527.1|13525.1|13529.7|13527.2|13526.9|13523.9|169
1684993500000|2023-05-25 05:45:00|13527.2|13525.2|13525.2|13523.2|13527.8|13525.3|13525.1|13522.5|183
1684993800000|2023-05-25 05:50:00|13525.3|13523.3|13527.8|13525.8|13527.9|13525.9|13525.2|13522.5|92
1684994100000|2023-05-25 05:55:00|13527.9|13525.9|13526.9|13523.4|13528.3|13525.9|13526.2|13523.3|164
1684994400000|2023-05-25 06:00:00|13527|13523.5|13530.4|13528.4|13531.4|13528.4|13526.5|13523|167
1684994700000|2023-05-25 06:05:00|13530.5|13528.5|13531.5|13529.5|13533.3|13530.4|13529.8|13527.2|164
1684995000000|2023-05-25 06:10:00|13531.4|13529.4|13537.7|13534.2|13538|13534.5|13528.5|13526.5|205
1684995300000|2023-05-25 06:15:00|13536.4|13534.4|13529|13527|13537|13534.4|13528.5|13525.7|206
1684995600000|2023-05-25 06:20:00|13528.9|13526.9|13529.6|13526.1|13530.3|13528.1|13527.7|13524.2|140
1684995900000|2023-05-25 06:25:00|13529.5|13526|13531.9|13528.4|13532.2|13528.7|13528.4|13525.9|138
1684996200000|2023-05-25 06:30:00|13532|13528.5|13529.3|13525.8|13532|13529|13528.9|13525.5|172
1684996500000|2023-05-25 06:35:00|13529.4|13525.9|13526.3|13522.8|13529.4|13525.9|13525.6|13522.8|165
1684996800000|2023-05-25 06:40:00|13526.4|13522.9|13524.9|13521.4|13527.3|13523.8|13524.3|13520.8|199
1684997100000|2023-05-25 06:45:00|13525|13521.5|13520.8|13517.3|13525|13521.5|13520.4|13516.9|181
1684997400000|2023-05-25 06:50:00|13520.9|13517.4|13525.7|13522.2|13526.1|13522.6|13520.6|13517.3|155
1684997700000|2023-05-25 06:55:00|13525.8|13522.3|13529.1|13525.6|13530.3|13527.5|13525.8|13522.3|168
1684998000000|2023-05-25 07:00:00|13529|13525.5|13532.6|13529.1|13533.5|13530.3|13527.7|13524.2|293
1684998300000|2023-05-25 07:05:00|13532.7|13529.2|13536.4|13532.9|13536.6|13533.9|13531.8|13529.1|259
1684998600000|2023-05-25 07:10:00|13536.5|13533|13537.8|13534.3|13537.9|13535|13535.9|13532.8|170
1684998900000|2023-05-25 07:15:00|13537.9|13534.4|13530.1|13528.1|13538.8|13536.1|13529.7|13527|268
1684999200000|2023-05-25 07:20:00|13530|13528|13530|13526.5|13531.1|13528.3|13527.7|13525.1|226
1684999500000|2023-05-25 07:25:00|13530.1|13526.6|13527.1|13523.6|13530.5|13527|13526.2|13523.3|218
1684999800000|2023-05-25 07:30:00|13527.2|13523.7|13527.7|13524.2|13527.9|13524.4|13525.1|13522.3|179
1685000100000|2023-05-25 07:35:00|13527.6|13524.1|13530.9|13527.4|13531.5|13528.4|13527.5|13524.1|206
1685000400000|2023-05-25 07:40:00|13530.7|13527.2|13532.8|13530.8|13535.7|13533.3|13529|13526.1|249
1685000700000|2023-05-25 07:45:00|13532.9|13530.9|13531.3|13527.8|13533.3|13531.1|13530.8|13527.6|262
1685001000000|2023-05-25 07:50:00|13531.6|13528.1|13537|13533.5|13537|13533.7|13531.5|13528|264
1685001300000|2023-05-25 07:55:00|13537.1|13533.6|13530.7|13527.2|13537.1|13533.6|13530.3|13526.8|221
1685001600000|2023-05-25 08:00:00|13530.6|13527.1|13530.1|13528.1|13530.8|13528.8|13529.4|13526.6|148
1685001900000|2023-05-25 08:05:00|13530|13528|13527.7|13524.2|13530.5|13528|13526.4|13522.9|227
1685002200000|2023-05-25 08:10:00|13527.8|13524.3|13528.3|13524.8|13530|13526.5|13527.1|13524.1|175
1685002500000|2023-05-25 08:15:00|13528.4|13524.9|13527.7|13524.2|13529.9|13527.2|13527.5|13524.2|134
1685002800000|2023-05-25 08:20:00|13527.8|13524.3|13530.4|13526.9|13531.8|13529.2|13527.7|13524.2|210
1685003100000|2023-05-25 08:25:00|13530.3|13526.8|13530.9|13527.4|13531.7|13528.2|13529.6|13526.1|183
1685003400000|2023-05-25 08:30:00|13531|13527.5|13528.7|13525.2|13531.6|13528.1|13528.6|13525.1|121
1685003700000|2023-05-25 08:35:00|13528.6|13525.1|13523.7|13520.2|13528.7|13525.2|13523.2|13519.7|190
1685004000000|2023-05-25 08:40:00|13523.8|13520.3|13520.4|13518.4|13524.9|13521.4|13520.3|13518.3|149
1685004300000|2023-05-25 08:45:00|13520.5|13518.5|13522.5|13519|13522.6|13519.1|13519.4|13515.9|184
1685004600000|2023-05-25 08:50:00|13522.4|13518.9|13524.8|13522.8|13526.5|13523.7|13521.9|13518.9|115
1685004900000|2023-05-25 08:55:00|13524.7|13522.7|13524.9|13521.4|13526.5|13523.6|13522.4|13519.9|167
1685005200000|2023-05-25 09:00:00|13525|13521.5|13524.1|13520.6|13525|13521.5|13521.5|13519.5|139
1685005500000|2023-05-25 09:05:00|13524.2|13520.7|13524.8|13522.8|13525.3|13523.3|13523.4|13520.2|187
1685005800000|2023-05-25 09:10:00|13524.9|13522.9|13526|13524|13528.5|13526.1|13524.8|13522.8|209
1685006100000|2023-05-25 09:15:00|13525.9|13523.9|13523.2|13519.7|13528.4|13524.9|13522.2|13519.1|194
1685006400000|2023-05-25 09:20:00|13523.1|13519.6|13522.6|13519.1|13524.3|13522.1|13522.1|13519.1|165
1685006700000|2023-05-25 09:25:00|13522.7|13519.2|13518.7|13516.7|13522.7|13519.2|13518.2|13515.3|149
1685007000000|2023-05-25 09:30:00|13518.6|13516.6|13517.9|13514.4|13519|13516.6|13516|13513.1|178
1685007300000|2023-05-25 09:35:00|13517.8|13514.3|13519.4|13515.9|13519.9|13517|13516.5|13513.8|178
1685007600000|2023-05-25 09:40:00|13519.3|13515.8|13520.9|13518.9|13523|13519.5|13519.2|13515.7|143
1685007900000|2023-05-25 09:45:00|13521|13519|13522.1|13518.6|13522.2|13520.2|13520.6|13517.9|119
1685008200000|2023-05-25 09:50:00|13522|13518.5|13519.8|13517.8|13522.1|13518.6|13519.4|13516.8|155
1685008500000|2023-05-25 09:55:00|13519.7|13517.7|13522.6|13520.6|13523.5|13520.6|13519.4|13517.2|140
1685008800000|2023-05-25 10:00:00|13522.7|13520.7|13520.8|13518.8|13522.7|13520.7|13520.5|13518.2|124
1685009100000|2023-05-25 10:05:00|13520.7|13518.7|13524.5|13521|13524.6|13521.1|13520.6|13518.4|209
1685009400000|2023-05-25 10:10:00|13524.6|13521.1|13526.4|13522.9|13526.5|13523|13524.4|13520.9|203
1685009700000|2023-05-25 10:15:00|13526.3|13522.8|13526.1|13522.6|13526.3|13522.8|13523.8|13520.3|225
1685010000000|2023-05-25 10:20:00|13526.2|13522.7|13525.6|13522.1|13526.6|13523.7|13525.1|13521.6|130
1685010300000|2023-05-25 10:25:00|13525.7|13522.2|13524.4|13522.4|13526|13522.5|13523.8|13520.5|127
1685010600000|2023-05-25 10:30:00|13524.3|13522.3|13526.6|13523.1|13526.6|13523.3|13524.3|13521.8|94
1685010900000|2023-05-25 10:35:00|13526.5|13523|13528.5|13525|13528.5|13525.7|13526.5|13523|150
1685011200000|2023-05-25 10:40:00|13528.4|13524.9|13528.6|13525.1|13529.4|13525.9|13528.2|13524.7|154
1685011500000|2023-05-25 10:45:00|13528.7|13525.2|13530.8|13527.3|13530.8|13527.3|13528.4|13524.9|205
1685011800000|2023-05-25 10:50:00|13530.7|13527.2|13530.5|13527|13530.8|13527.4|13528.8|13526|135
1685012100000|2023-05-25 10:55:00|13530.6|13527.1|13533.2|13529.7|13533.2|13529.7|13529.7|13526.8|138
1685012400000|2023-05-25 11:00:00|13533|13529.5|13533.7|13531.7|13535.6|13533.6|13532.1|13528.9|119
1685012700000|2023-05-25 11:05:00|13533.8|13531.8|13532|13530|13536.1|13532.6|13531.9|13529.8|160
1685013000000|2023-05-25 11:10:00|13532.1|13530.1|13532.2|13530.2|13532.9|13530.7|13531.4|13527.9|106
1685013300000|2023-05-25 11:15:00|13532|13530|13530.6|13527.1|13532|13530|13529.7|13527.1|131
1685013600000|2023-05-25 11:20:00|13530.3|13526.8|13530.9|13527.4|13531|13528.3|13528.5|13526|170
1685013900000|2023-05-25 11:25:00|13531|13527.5|13530.1|13526.6|13531|13528.2|13529.4|13526.1|143
1685014200000|2023-05-25 11:30:00|13530|13526.5|13530.3|13526.8|13530.8|13527.3|13529|13525.5|196
1685014500000|2023-05-25 11:35:00|13530.8|13527.3|13529.9|13527.9|13533.1|13530|13529.9|13526.5|343
1685014800000|2023-05-25 11:40:00|13529.6|13527.6|13529.8|13527.8|13531.6|13529.6|13529.5|13527.5|127
1685015100000|2023-05-25 11:45:00|13529.7|13527.7|13529.6|13527.6|13530.3|13528.3|13528.1|13526.1|138
1685015400000|2023-05-25 11:50:00|13529.5|13527.5|13528.6|13526.6|13529.7|13527.7|13526.9|13524.9|137
1685015700000|2023-05-25 11:55:00|13528.5|13526.5|13526.9|13524.9|13528.5|13526.5|13526.2|13524.2|144
1685016000000|2023-05-25 12:00:00|13526.8|13524.8|13522.8|13519.3|13526.8|13524.8|13522.8|13519.3|232
1685016300000|2023-05-25 12:05:00|13522.7|13519.2|13523|13519.5|13524|13520.5|13521.5|13518|179
1685016600000|2023-05-25 12:10:00|13522.9|13519.4|13519.8|13516.3|13522.9|13519.4|13517.9|13514.4|272
1685016900000|2023-05-25 12:15:00|13519.7|13516.2|13523.9|13520.4|13524.7|13521.2|13519.6|13516.1|218
1685017200000|2023-05-25 12:20:00|13524.1|13520.6|13524|13520.5|13525.4|13521.9|13522.2|13518.7|323
1685017500000|2023-05-25 12:25:00|13523.9|13520.4|13532.4|13516.4|13534.9|13522.2|13522.4|13516.4|269
1685017800000|2023-05-25 12:30:00|13535.5|13519.5|13534|13530.5|13537.4|13532.3|13525.7|13519.5|420
1685018100000|2023-05-25 12:35:00|13533.8|13530.3|13540.1|13536.6|13540.4|13536.9|13533.8|13530.3|403
1685018400000|2023-05-25 12:40:00|13540|13536.5|13539.9|13536.4|13542.4|13538.9|13537|13533.5|379
1685018700000|2023-05-25 12:45:00|13540|13536.5|13541.5|13538|13542.2|13538.7|13539.5|13536|402
1685019000000|2023-05-25 12:50:00|13541.4|13537.9|13540.6|13538.6|13542.2|13539.5|13539.6|13536.1|350
1685019300000|2023-05-25 12:55:00|13540.7|13538.7|13541|13537.5|13542.3|13539|13538.2|13535|301
1685019600000|2023-05-25 13:00:00|13541.2|13537.7|13539|13535.5|13544.3|13540.8|13538.8|13535.3|234
1685019900000|2023-05-25 13:05:00|13538.9|13535.4|13539.6|13536.1|13540.9|13537.4|13536.1|13532.6|279
1685020200000|2023-05-25 13:10:00|13539.5|13536|13539.1|13535.6|13541.2|13537.7|13535.3|13531.8|310
1685020500000|2023-05-25 13:15:00|13539|13535.5|13532.8|13529.3|13539.9|13537.1|13532.8|13529.3|249
1685020800000|2023-05-25 13:20:00|13532.7|13529.2|13531|13529|13533|13529.5|13529.6|13526.1|242
1685021100000|2023-05-25 13:25:00|13530.9|13528.9|13537.2|13533.7|13537.2|13533.7|13530.8|13528.8|154
1685021400000|2023-05-25 13:30:00|13536.9|13533.4|13539.7|13536.2|13540.7|13537.2|13535.5|13532|234
1685021700000|2023-05-25 13:35:00|13539.6|13536.1|13544.4|13540.9|13544.6|13541.1|13539.5|13536|291
1685022000000|2023-05-25 13:40:00|13544.5|13541|13544.3|13540.8|13545.4|13541.9|13542.3|13538.8|224
1685022300000|2023-05-25 13:45:00|13544.2|13540.7|13543.1|13539.6|13544.5|13541|13538.1|13534.6|377
1685022600000|2023-05-25 13:50:00|13543.2|13539.7|13541.1|13537.6|13544.4|13540.9|13540.4|13536.9|288
1685022900000|2023-05-25 13:55:00|13541|13537.5|13543.9|13540.4|13545|13541.5|13541|13537.5|168
1685023200000|2023-05-25 14:00:00|13544|13540.5|13537.4|13533.9|13544.5|13541|13537.3|13533.8|222
1685023500000|2023-05-25 14:05:00|13537.5|13534|13534.5|13531|13538.2|13534.7|13534|13530.5|249
1685023800000|2023-05-25 14:10:00|13534.6|13531.1|13538.5|13535|13539.7|13536.2|13533.1|13530.4|264
1685024100000|2023-05-25 14:15:00|13538.6|13535.1|13539.6|13536.1|13540.9|13537.4|13538.5|13535|206
1685024400000|2023-05-25 14:20:00|13539.5|13536|13536.5|13533|13540.8|13537.3|13535.8|13532.9|233
1685024700000|2023-05-25 14:25:00|13536.4|13532.9|13539.2|13535.7|13540.3|13536.8|13534.9|13532.1|261
1685025000000|2023-05-25 14:30:00|13539.3|13535.8|13537.8|13535.8|13540.1|13536.9|13536.6|13533.8|269
1685025300000|2023-05-25 14:35:00|13537.9|13535.9|13536.3|13532.8|13538.9|13536.1|13535.8|13532.3|307
1685025600000|2023-05-25 14:40:00|13536.4|13532.9|13535.4|13531.9|13536.4|13532.9|13533.4|13529.9|271
1685025900000|2023-05-25 14:45:00|13535.5|13532|13539.7|13536.2|13540.4|13536.9|13534|13530.5|281
1685026200000|2023-05-25 14:50:00|13539.8|13536.3|13542.5|13539|13543.4|13539.9|13537.6|13535|231
1685026500000|2023-05-25 14:55:00|13542.4|13538.9|13543.7|13540.2|13544.2|13540.7|13541.6|13538.1|176
1685026800000|2023-05-25 15:00:00|13543.6|13540.1|13543.4|13539.9|13545|13542.2|13541.5|13538|233
1685027100000|2023-05-25 15:05:00|13543.5|13540|13541.2|13537.7|13543.5|13540|13539.8|13536.3|184
1685027400000|2023-05-25 15:10:00|13541.1|13537.6|13541.9|13538.4|13543.3|13539.8|13539.5|13536|183
1685027700000|2023-05-25 15:15:00|13542|13538.5|13541.9|13538.4|13542.4|13538.9|13540.8|13537.3|215
1685028000000|2023-05-25 15:20:00|13542|13538.5|13544.1|13540.6|13544.1|13540.6|13539.2|13535.7|198
1685028300000|2023-05-25 15:25:00|13544|13540.5|13546.2|13542.7|13546.2|13542.7|13542.9|13539.4|185
1685028600000|2023-05-25 15:30:00|13546.1|13542.6|13548.9|13545.4|13549.2|13546.3|13546.1|13542.6|201
1685028900000|2023-05-25 15:35:00|13549|13545.5|13549.3|13545.8|13549.3|13545.8|13547.4|13543.9|241
1685029200000|2023-05-25 15:40:00|13549.2|13545.7|13547.7|13544.2|13549.5|13546|13546.8|13543.3|114
1685029500000|2023-05-25 15:45:00|13547.6|13544.1|13546.2|13544.2|13549.1|13545.6|13546.2|13543|183
1685029800000|2023-05-25 15:50:00|13546.3|13544.3|13548.1|13544.6|13549.1|13545.6|13545.9|13543.6|191
1685030100000|2023-05-25 15:55:00|13548|13544.5|13547.7|13544.2|13548.9|13545.4|13547.1|13543.6|210
1685030400000|2023-05-25 16:00:00|13547.6|13544.1|13550|13546.5|13550.1|13546.6|13547|13543.5|143
1685030700000|2023-05-25 16:05:00|13549.9|13546.4|13549.3|13545.8|13550|13546.5|13547.7|13544.2|174
1685031000000|2023-05-25 16:10:00|13549.2|13545.7|13550.6|13547.1|13551|13547.5|13549.1|13545.6|170
1685031300000|2023-05-25 16:15:00|13550.7|13547.2|13551|13547.5|13551.4|13547.9|13550|13546.5|157
1685031600000|2023-05-25 16:20:00|13550.9|13547.4|13550.2|13546.7|13551|13547.5|13549.8|13546.3|139
1685031900000|2023-05-25 16:25:00|13550.3|13546.8|13550.3|13546.8|13551|13547.5|13549.3|13545.8|193
1685032200000|2023-05-25 16:30:00|13550.1|13546.6|13549.1|13545.6|13550.8|13547.3|13548.5|13545|223
1685032500000|2023-05-25 16:35:00|13549|13545.5|13550.8|13547.3|13551.1|13547.6|13549|13545.5|150
1685032800000|2023-05-25 16:40:00|13550.9|13547.4|13551.2|13547.7|13552.2|13548.7|13550.5|13547|99
1685033100000|2023-05-25 16:45:00|13551.1|13547.6|13553.2|13549.7|13553.6|13550.1|13550.8|13547.3|100
1685033400000|2023-05-25 16:50:00|13553.3|13549.8|13551.8|13548.3|13554.1|13550.6|13551.7|13548.2|96
1685033700000|2023-05-25 16:55:00|13551.9|13548.4|13553.7|13550.2|13553.8|13550.3|13551.8|13548.3|131
1685034000000|2023-05-25 17:00:00|13553.6|13550.1|13552|13548.5|13554.2|13550.7|13552|13548.5|128
1685034300000|2023-05-25 17:05:00|13551.9|13548.4|13548.9|13545.4|13551.9|13548.4|13548.9|13545.4|131
1685034600000|2023-05-25 17:10:00|13548.8|13545.3|13548.9|13545.4|13549.2|13545.7|13548.6|13545.1|160
1685034900000|2023-05-25 17:15:00|13548.8|13545.3|13548.7|13545.2|13549.4|13545.9|13548.7|13545.2|109
1685035200000|2023-05-25 17:20:00|13548.6|13545.1|13549|13545.5|13549.3|13545.8|13548.4|13544.9|177
1685035500000|2023-05-25 17:25:00|13548.9|13545.4|13547.3|13543.8|13549.1|13545.6|13546.9|13543.4|135
1685035800000|2023-05-25 17:30:00|13547.2|13543.7|13545.3|13541.8|13547.3|13543.8|13545.2|13541.7|124
1685036100000|2023-05-25 17:35:00|13545.4|13541.9|13545.8|13542.3|13546.6|13543.1|13545.4|13541.9|129
1685036400000|2023-05-25 17:40:00|13545.7|13542.2|13545.3|13541.8|13546.1|13542.6|13545.2|13541.7|76
1685036700000|2023-05-25 17:45:00|13545.2|13541.7|13545.1|13541.6|13545.4|13541.9|13545|13541.5|80
1685037000000|2023-05-25 17:50:00|13545.2|13541.7|13545.4|13541.9|13545.5|13542|13545|13541.5|54
1685037300000|2023-05-25 17:55:00|13545.5|13542|13544.2|13540.7|13545.7|13542.2|13544|13540.5|57
1685037600000|2023-05-25 18:00:00|13544.3|13540.8|13544.8|13541.3|13544.9|13541.4|13542.6|13539.1|223
1685037900000|2023-05-25 18:05:00|13544.7|13541.2|13545.9|13542.4|13546.4|13542.9|13544.7|13541.2|128
1685038200000|2023-05-25 18:10:00|13546|13542.5|13546.1|13542.6|13546.6|13543.1|13545.8|13542.3|181
1685038500000|2023-05-25 18:15:00|13546.2|13542.7|13545.9|13542.4|13546.4|13542.9|13544.6|13541.1|141
1685038800000|2023-05-25 18:20:00|13545.8|13542.3|13547.8|13544.3|13547.9|13544.4|13545.8|13542.3|105
1685039100000|2023-05-25 18:25:00|13547.7|13544.2|13546.1|13542.6|13548|13544.5|13545.6|13542.1|147
1685039400000|2023-05-25 18:30:00|13546|13542.5|13546.5|13543|13546.8|13543.3|13545.5|13542|185
1685039700000|2023-05-25 18:35:00|13546.6|13543.1|13549.9|13546.4|13550|13546.5|13546.5|13543|137
1685040000000|2023-05-25 18:40:00|13550|13546.5|13551.7|13548.2|13552|13549|13549.6|13546.1|126
1685040300000|2023-05-25 18:45:00|13551.6|13548.1|13549.7|13547.7|13552|13548.5|13549.5|13546.5|191
1685040600000|2023-05-25 18:50:00|13549.8|13547.8|13549.9|13546.4|13550.9|13548.2|13549.6|13546.4|195
1685040900000|2023-05-25 18:55:00|13549.8|13546.3|13551.1|13547.6|13551.1|13547.6|13549.4|13546.2|197
1685041200000|2023-05-25 19:00:00|13551|13547.5|13550.9|13547.4|13551|13547.5|13549.3|13545.8|179
1685041500000|2023-05-25 19:05:00|13550.8|13547.3|13550.5|13547|13551|13547.5|13550.2|13546.7|205
1685041800000|2023-05-25 19:10:00|13550.6|13547.1|13550.3|13546.8|13550.7|13547.2|13549.3|13545.8|169
1685042100000|2023-05-25 19:15:00|13550.2|13546.7|13552|13548.5|13552.2|13548.7|13549.7|13546.2|176
1685042400000|2023-05-25 19:20:00|13552.1|13548.6|13550.6|13547.1|13552.2|13548.7|13550.5|13547|172
1685042700000|2023-05-25 19:25:00|13550.7|13547.2|13550.5|13547|13551.8|13548.3|13549.7|13546.2|121
1685043000000|2023-05-25 19:30:00|13550.4|13546.9|13552.9|13549.4|13553.2|13549.7|13549.9|13546.4|185
1685043300000|2023-05-25 19:35:00|13553|13549.5|13552.8|13549.3|13554|13550.5|13552.3|13548.8|108
1685043600000|2023-05-25 19:40:00|13552.7|13549.2|13551.2|13547.7|13553.1|13549.6|13551.1|13547.6|187
1685043900000|2023-05-25 19:45:00|13551.3|13547.8|13551.7|13548.2|13551.8|13548.3|13550.3|13546.8|216
1685044200000|2023-05-25 19:50:00|13551.8|13548.3|13552.5|13549|13552.6|13549.1|13551.8|13548.3|126
1685044500000|2023-05-25 19:55:00|13552.4|13548.9|13551.2|13547.7|13552.7|13549.2|13550.7|13547.2|158
1685044800000|2023-05-25 20:00:00|13551.1|13547.6|13549.7|13546.2|13551.3|13547.8|13549.2|13545.7|101
1685045100000|2023-05-25 20:05:00|13549.6|13546.1|13548.9|13545.4|13549.7|13546.2|13548.9|13545.4|56
1685045400000|2023-05-25 20:10:00|13548.8|13545.3|13549.9|13546.4|13550|13546.5|13548.8|13545.3|74
1685045700000|2023-05-25 20:15:00|13550|13546.5|13549.8|13546.3|13550|13546.5|13549.6|13546.1|60
1685046000000|2023-05-25 20:20:00|13549.7|13546.2|13550|13546.5|13550|13547|13548.9|13546.1|23
1685046300000|2023-05-25 20:25:00|13549.9|13546.4|13549.8|13546.3|13550|13546.5|13548|13544.5|83
1685046600000|2023-05-25 20:30:00|13549.7|13546.2|13549.6|13546.1|13549.9|13546.4|13549.2|13545.7|46
1685046900000|2023-05-25 20:35:00|13549.7|13546.2|13549.3|13545.8|13549.7|13546.2|13549.1|13545.6|51
1685047200000|2023-05-25 20:40:00|13549.4|13545.9|13549.2|13545.7|13549.5|13546|13549|13545.5|24
1685047500000|2023-05-25 20:45:00|13549.1|13545.6|13546.9|13543.4|13549.3|13545.8|13546.4|13542.7|91
1685047800000|2023-05-25 20:50:00|13547|13543.5|13547.6|13544.1|13547.9|13544.4|13547|13543.3|32
1685048100000|2023-05-25 20:55:00|13548|13543.8|13549.8|13540.7|13549.9|13544.2|13547.3|13540.7|119
1685048400000|2023-05-25 21:00:00|13549.6|13540.8|13553.4|13538.9|13553.4|13540.8|13549.6|13538.5|37
1685048700000|2023-05-25 21:05:00|13553|13539.2|13552.1|13540.9|13554.3|13540.9|13552.1|13538.5|15
1685049000000|2023-05-25 21:10:00|13552.3|13540.8|13553.5|13539.5|13553.5|13540.8|13552.2|13539.5|9
1685049300000|2023-05-25 21:15:00|13553.4|13539.4|13552.8|13540|13553.7|13540|13552.7|13538.7|24
1685049600000|2023-05-25 21:20:00|13552.7||13552.7||13552.7||13552.7||1
1685049900000|2023-05-25 21:25:00|13551.7|13541|13551.8|13540.8|13552|13542.3|13550.8|13540.7|18
1685050200000|2023-05-25 21:30:00|13551.5|13541.1|13549.2|13533.2|13551.6|13541.3|13548.1|13532.1|47
1685050500000|2023-05-25 21:35:00|13549.4|13533.4|13549.4|13533.4|13550.4|13534.4|13549.3|13533.3|16
1685050800000|2023-05-25 21:40:00|13549.7|13533.7|13550.3|13534.3|13550.3|13534.3|13549.4|13533.4|5
1685051100000|2023-05-25 21:45:00|13549.8|13533.8|13549.8|13533.8|13549.9|13533.9|13549|13533|25
1685051400000|2023-05-25 21:50:00|13549.9|13533.9|13549.6|13533.6|13550|13534|13549.3|13533.3|49
1685051700000|2023-05-25 21:55:00|13549.5|13533.5|13548.2|13533.4|13550.1|13536|13548|13533.2|33
1685052000000|2023-05-25 22:00:00|13548.7|13534|13545.4|13539.2|13550.2|13539.6|13544.9|13533.1|106
1685052300000|2023-05-25 22:05:00|13545.7|13539|13545.4|13538.7|13546.6|13539.9|13544.4|13537.2|53
1685052600000|2023-05-25 22:10:00|13545.5|13538.6|13545.1|13540.1|13546.4|13541.1|13544.5|13538|87
1685052900000|2023-05-25 22:15:00|13545.4|13539.8|13544.4|13540.9|13546.1|13541.3|13544.4|13539.4|57
1685053200000|2023-05-25 22:20:00|13545.1|13540.3|13544.3|13540.8|13545.8|13541.1|13544.1|13539.5|51
1685053500000|2023-05-25 22:25:00|13544.8|13540.3|13544.5|13541|13545.8|13541|13544.2|13539.5|60
1685053800000|2023-05-25 22:30:00|13544.6|13541.1|13546.3|13542|13547.3|13542.4|13544.4|13540|117
1685054100000|2023-05-25 22:35:00|13545.9|13542.4|13545.8|13542.3|13546.8|13542.5|13545.4|13540.8|81
1685054400000|2023-05-25 22:40:00|13546.1|13542.6|13546.3|13542.1|13546.9|13542.6|13545.9|13541.5|64
1685054700000|2023-05-25 22:45:00|13546.2|13542|13545.9|13542.4|13546.3|13542.4|13545.8|13541.9|41
1685055000000|2023-05-25 22:50:00|13546.1|13542.1|13545.6|13542.1|13546.5|13542.4|13545.5|13541.4|48
1685055300000|2023-05-25 22:55:00|13545.7|13541.8|13545.8|13542.3|13546.4|13542.3|13545.6|13541.3|41
1685055600000|2023-05-25 23:00:00|13545.6|13542.1|13546.4|13542.9|13546.4|13542.9|13545.6|13542|69
1685055900000|2023-05-25 23:05:00|13546.3|13542.8|13546.3|13542.8|13546.5|13543|13546.3|13542.8|25
1685056200000|2023-05-25 23:10:00|13546.2|13542.7|13545|13541.5|13546.4|13542.9|13544.7|13541.2|104
1685056500000|2023-05-25 23:15:00|13545.1|13541.6|13545.5|13542|13545.8|13542.3|13544.8|13541.3|74
1685056800000|2023-05-25 23:20:00|13545.6|13542.1|13545.4|13541.9|13546|13542.5|13545|13541.5|137
1685057100000|2023-05-25 23:25:00|13545.3|13541.8|13545.2|13541.7|13545.4|13541.9|13544.5|13541|135
1685057400000|2023-05-25 23:30:00|13545.1|13541.6|13546.9|13543.4|13547.4|13543.9|13545.1|13541.6|163
1685057700000|2023-05-25 23:35:00|13547|13543.5|13547.7|13544.2|13547.9|13544.4|13546.9|13543.4|70
1685058000000|2023-05-25 23:40:00|13547.5|13544|13549.9|13546.4|13549.9|13546.4|13547.4|13543.9|77
1685058300000|2023-05-25 23:45:00|13549.8|13546.3|13550.1|13546.6|13550.8|13547.3|13549.7|13546.2|95
1685058600000|2023-05-25 23:50:00|13550|13546.5|13550.6|13547.1|13551.1|13547.6|13549.7|13546.2|66
1685058900000|2023-05-25 23:55:00|13550.7|13547.2|13550.8|13547.3|13550.8|13547.3|13550.3|13546.8|56
1685059200000|2023-05-26 00:00:00|13550.9|13547.4|13549|13545.5|13550.9|13547.4|13547.7|13544.6|101
1685059500000|2023-05-26 00:05:00|13548.9|13545.4|13550.8|13547.3|13551.1|13547.6|13548.8|13545.3|125
1685059800000|2023-05-26 00:10:00|13550.9|13547.4|13551.8|13548.3|13551.9|13548.4|13550.5|13547|93
1685060100000|2023-05-26 00:15:00|13551.9|13548.4|13557|13553.5|13557|13553.5|13551.9|13548.4|134
1685060400000|2023-05-26 00:20:00|13556.9|13553.4|13555.5|13552|13557|13553.5|13552.8|13549.3|110
1685060700000|2023-05-26 00:25:00|13555.4|13551.9|13550.7|13548.7|13555.4|13551.9|13550.7|13547.8|116
1685061000000|2023-05-26 00:30:00|13550.6|13548.6|13550.6|13547.1|13553.7|13550.2|13550.3|13546.8|125
1685061300000|2023-05-26 00:35:00|13550.5|13547|13550.8|13547.3|13551.9|13548.4|13548.9|13545.4|179
1685061600000|2023-05-26 00:40:00|13550.7|13547.2|13552.6|13549.1|13553.9|13550.4|13549.7|13546.2|131
1685061900000|2023-05-26 00:45:00|13552.5|13549|13556.5|13553|13556.6|13553.1|13551.8|13548.3|178
1685062200000|2023-05-26 00:50:00|13556.9|13553.4|13548.7|13545.2|13557.6|13554.1|13544.6|13541.1|289
1685062500000|2023-05-26 00:55:00|13548.6|13545.1|13546.1|13542.6|13551.6|13548.8|13545.5|13542|198
1685062800000|2023-05-26 01:00:00|13546|13542.5|13541.2|13537.7|13546.4|13542.9|13539.8|13536.3|283
1685063100000|2023-05-26 01:05:00|13541.1|13537.6|13539.5|13536|13543.1|13539.6|13539|13535.6|175
1685063400000|2023-05-26 01:10:00|13539.7|13536.2|13541.3|13537.8|13541.3|13537.8|13538.1|13535.1|181
1685063700000|2023-05-26 01:15:00|13541.2|13537.7|13537.2|13533.7|13544.9|13541.4|13533.9|13530.4|264
1685064000000|2023-05-26 01:20:00|13537.4|13533.9|13539.7|13536.2|13540|13536.5|13537.4|13533.9|196
1685064300000|2023-05-26 01:25:00|13539.6|13536.1|13538.1|13534.6|13541.3|13537.8|13537.4|13533.9|174
1685064600000|2023-05-26 01:30:00|13538.2|13534.7|13541.4|13537.9|13541.5|13538|13538.1|13534.6|142
1685064900000|2023-05-26 01:35:00|13541.5|13538|13540.1|13536.6|13541.5|13538|13539.1|13535.6|195
1685065200000|2023-05-26 01:40:00|13540.2|13536.7|13541|13537.5|13541.8|13539.8|13539.4|13535.9|155
1685065500000|2023-05-26 01:45:00|13541.1|13537.6|13538.7|13535.2|13541.1|13537.9|13538.7|13535.2|121
1685065800000|2023-05-26 01:50:00|13538.6|13535.1|13537.3|13535.3|13538.6|13535.3|13534.5|13531.9|128
1685066100000|2023-05-26 01:55:00|13538.3|13534.8|13532.2|13528.7|13538.6|13535.1|13532|13528.6|232
1685066400000|2023-05-26 02:00:00|13532.3|13528.8|13527.9|13525.9|13532.8|13530|13527.9|13525.9|226
1685066700000|2023-05-26 02:05:00|13527.8|13525.8|13528.3|13526.3|13529|13526.3|13525.5|13522.5|193
1685067000000|2023-05-26 02:10:00|13528.2|13526.2|13530.9|13527.4|13531.4|13529|13527.4|13525.4|147
1685067300000|2023-05-26 02:15:00|13531|13527.5|13529.2|13525.7|13531.4|13528.6|13528.2|13524.7|193
1685067600000|2023-05-26 02:20:00|13529.3|13525.8|13530.9|13527.4|13531|13527.5|13529.3|13525.8|148
1685067900000|2023-05-26 02:25:00|13530.6|13527.1|13530.8|13527.3|13531.2|13528.3|13529.9|13526.7|107
1685068200000|2023-05-26 02:30:00|13530.9|13527.4|13531.4|13527.9|13531.7|13528.2|13529.4|13527.2|85
1685068500000|2023-05-26 02:35:00|13531.5|13528|13531.5|13528|13532.1|13529.8|13530.7|13527.2|118
1685068800000|2023-05-26 02:40:00|13531.6|13528.1|13532.2|13528.7|13532.5|13529|13531.5|13528|135
1685069100000|2023-05-26 02:45:00|13532.1|13528.6|13535.2|13531.7|13535.3|13531.8|13531.8|13528.3|136
1685069400000|2023-05-26 02:50:00|13535.3|13531.8|13532.7|13530.7|13535.5|13532|13532.5|13529.8|72
1685069700000|2023-05-26 02:55:00|13532.8|13530.8|13533.5|13531.5|13533.7|13531.7|13532.5|13530.5|47
1685070000000|2023-05-26 03:00:00|13533.6|13531.6|13531.4|13529.4|13533.8|13531.6|13531.4|13528.7|103
1685070300000|2023-05-26 03:05:00|13531.5|13529.5|13534.8|13532.8|13534.8|13532.8|13531.4|13529.4|112
1685070600000|2023-05-26 03:10:00|13534.9|13532.9|13533.8|13531.8|13535|13533|13533.6|13531.6|129
1685070900000|2023-05-26 03:15:00|13533.9|13531.9|13530.5|13528.5|13534.2|13532.2|13530.5|13528.5|146
1685071200000|2023-05-26 03:20:00|13530.6|13528.6|13528.9|13526.9|13532.3|13529.7|13528.9|13526.9|133
1685071500000|2023-05-26 03:25:00|13528.8|13526.8|13528.5|13526.5|13530.3|13528.3|13528.3|13526.3|101
1685071800000|2023-05-26 03:30:00|13528.4|13526.4|13530.2|13526.7|13530.3|13528.3|13528|13526|130
1685072100000|2023-05-26 03:35:00|13530.3|13526.8|13533.7|13530.2|13534.2|13530.7|13528.2|13525.3|124
1685072400000|2023-05-26 03:40:00|13533.8|13530.3|13530.7|13528.7|13533.8|13531.3|13530.5|13528.5|95
1685072700000|2023-05-26 03:45:00|13530.8|13528.8|13532.4|13530.4|13533.2|13531.2|13530.5|13528.5|114
1685073000000|2023-05-26 03:50:00|13532.3|13530.3|13530.1|13528.1|13533.3|13530.5|13530|13528|129
1685073300000|2023-05-26 03:55:00|13530.2|13528.2|13529.1|13525.6|13530.2|13528.2|13528.3|13525.5|108
1685073600000|2023-05-26 04:00:00|13529.2|13525.7|13529.2|13525.7|13529.5|13527.3|13528.4|13525.4|83
1685073900000|2023-05-26 04:05:00|13528.5|13526.5|13524.3|13520.8|13528.5|13526.5|13524.3|13520.8|131
1685074200000|2023-05-26 04:10:00|13524.2|13520.7|13524.8|13521.3|13526.7|13523.5|13522.8|13519.7|168
1685074500000|2023-05-26 04:15:00|13524.9|13521.4|13524.4|13520.9|13525|13521.5|13522.8|13519.3|170
1685074800000|2023-05-26 04:20:00|13524.5|13521|13523.9|13520.4|13525.8|13522.9|13522.5|13519|154
1685075100000|2023-05-26 04:25:00|13523.8|13520.3|13523.1|13519.6|13524.2|13520.7|13521.6|13518.1|139
1685075400000|2023-05-26 04:30:00|13522.9|13519.4|13523.8|13520.3|13523.9|13520.4|13522.1|13518.6|142
1685075700000|2023-05-26 04:35:00|13523.9|13520.4|13522|13520|13524.1|13520.6|13521.5|13518.5|128
1685076000000|2023-05-26 04:40:00|13522.8|13519.3|13518.5|13516.5|13522.9|13519.8|13518.5|13516.5|81
1685076300000|2023-05-26 04:45:00|13518.4|13516.4|13518.8|13516.8|13520|13517|13517.6|13515.1|107
1685076600000|2023-05-26 04:50:00|13518.7|13516.7|13518.5|13516.5|13518.7|13516.7|13517.4|13515.4|64
1685076900000|2023-05-26 04:55:00|13518.4|13516.4|13521.5|13518|13522|13518.5|13518.2|13516.2|83
1685077200000|2023-05-26 05:00:00|13521.1|13517.6|13523.4|13521.4|13524.8|13521.4|13520.4|13516.9|158
1685077500000|2023-05-26 05:05:00|13524.2|13520.7|13523.9|13521.9|13525.5|13522|13523.5|13520.4|98
1685077800000|2023-05-26 05:10:00|13523.8|13521.8|13526.1|13522.6|13526.5|13523|13523.8|13521.1|92
1685078100000|2023-05-26 05:15:00|13526|13522.5|13526.8|13523.3|13527.3|13523.8|13524.5|13521.8|168
1685078400000|2023-05-26 05:20:00|13526.9|13523.4|13522.2|13518.7|13526.9|13523.4|13521.4|13518.7|141
1685078700000|2023-05-26 05:25:00|13521.5|13519.5|13521.7|13518.2|13521.8|13519.5|13517.9|13515|184
1685079000000|2023-05-26 05:30:00|13521.6|13518.1|13523.4|13521.4|13524|13521.6|13519.8|13516.4|213
1685079300000|2023-05-26 05:35:00|13523.3|13521.3|13523.3|13519.8|13523.9|13521.9|13521.8|13519.8|134
1685079600000|2023-05-26 05:40:00|13523.2|13519.7|13522.7|13519.2|13523.5|13520.5|13521.3|13518.9|180
1685079900000|2023-05-26 05:45:00|13522.6|13519.1|13526.4|13522.9|13526.5|13523|13521.6|13518.8|189
1685080200000|2023-05-26 05:50:00|13526.5|13523|13524.8|13521.3|13526.7|13523.2|13522|13520|168
1685080500000|2023-05-26 05:55:00|13524.7|13521.2|13524.3|13520.8|13525.2|13521.9|13523.2|13520.1|160
1685080800000|2023-05-26 06:00:00|13524.4|13520.9|13528.5|13525|13528.7|13525.2|13524.3|13520.8|183
1685081100000|2023-05-26 06:05:00|13528.4|13524.9|13526.6|13523.1|13528.5|13525|13525.1|13521.6|169
1685081400000|2023-05-26 06:10:00|13526.7|13523.2|13526.1|13522.6|13526.9|13523.4|13525.2|13521.7|138
1685081700000|2023-05-26 06:15:00|13526.2|13522.7|13525|13521.5|13529.4|13525.9|13525|13521.5|172
1685082000000|2023-05-26 06:20:00|13524.9|13521.4|13519.8|13516.3|13525|13521.5|13519.6|13516.1|194
1685082300000|2023-05-26 06:25:00|13519.7|13516.2|13520|13516.5|13521.1|13517.8|13519.1|13515.8|159
1685082600000|2023-05-26 06:30:00|13520.1|13516.6|13517.3|13513.8|13520.1|13516.6|13516.7|13513.2|227
1685082900000|2023-05-26 06:35:00|13517.2|13513.7|13514.4|13510.9|13517.5|13514|13514.1|13510.6|130
1685083200000|2023-05-26 06:40:00|13514.3|13510.8|13512.3|13508.8|13515.4|13511.9|13512.2|13508.7|185
1685083500000|2023-05-26 06:45:00|13512.4|13508.9|13517.2|13513.7|13517.9|13514.4|13512.4|13508.9|175
1685083800000|2023-05-26 06:50:00|13517.3|13513.8|13514.5|13511|13517.5|13514|13514|13510.5|171
1685084100000|2023-05-26 06:55:00|13514.6|13511.1|13516.4|13512.9|13516.7|13513.9|13514.5|13511|175
1685084400000|2023-05-26 07:00:00|13516.5|13513|13517|13515|13517.9|13515.9|13516.3|13512.9|165
1685084700000|2023-05-26 07:05:00|13516.9|13514.9|13519.6|13516.1|13520|13516.7|13516.9|13513.9|165
1685085000000|2023-05-26 07:10:00|13519.7|13516.2|13516.1|13512.6|13519.7|13516.9|13513.6|13510.1|211
1685085300000|2023-05-26 07:15:00|13515.9|13512.4|13513.3|13509.8|13516.3|13513.3|13512.8|13509.3|188
1685085600000|2023-05-26 07:20:00|13513.2|13509.7|13515.6|13512.1|13515.9|13512.9|13509.6|13507.1|206
1685085900000|2023-05-26 07:25:00|13515.5|13512|13518.4|13514.9|13518.5|13515|13515|13512|157
1685086200000|2023-05-26 07:30:00|13518.3|13514.8|13518.5|13515|13518.5|13515|13516|13513.1|191
1685086500000|2023-05-26 07:35:00|13518.6|13515.1|13520.7|13518.7|13521.1|13518.8|13518.1|13514.7|133
1685086800000|2023-05-26 07:40:00|13520.6|13518.6|13520.7|13518.7|13521.3|13518.7|13518.3|13514.8|128
1685087100000|2023-05-26 07:45:00|13520.8|13518.8|13515.2|13513.2|13523|13519.8|13514.6|13512.6|210
1685087400000|2023-05-26 07:50:00|13515.1|13513.1|13511.4|13509.4|13515.5|13513.5|13510.5|13507.2|146
1685087700000|2023-05-26 07:55:00|13511.6|13509.6|13514|13510.5|13514.1|13511.3|13511.4|13509.4|178
1685088000000|2023-05-26 08:00:00|13513.3|13511.3|13511.4|13509.4|13514.6|13511.5|13511.3|13509.3|178
1685088300000|2023-05-26 08:05:00|13511.5|13509.5|13509.5|13506|13511.6|13509.6|13507.6|13504.9|150
1685088600000|2023-05-26 08:10:00|13509.8|13506.3|13513.4|13509.9|13513.9|13510.4|13509.6|13506.1|160
1685088900000|2023-05-26 08:15:00|13513.6|13510.1|13516.9|13513.4|13516.9|13513.4|13511.9|13509.1|148
1685089200000|2023-05-26 08:20:00|13516.8|13513.3|13515.9|13512.4|13518.2|13514.7|13513.8|13510.3|185
1685089500000|2023-05-26 08:25:00|13515.8|13512.3|13520.4|13518.4|13521.2|13518.5|13515.8|13512.3|156
1685089800000|2023-05-26 08:30:00|13520.5|13518.5|13522.3|13520.3|13522.5|13520.5|13520.4|13518.1|89
1685090100000|2023-05-26 08:35:00|13522.2|13520.2|13523.8|13520.3|13524.4|13520.9|13522|13519.1|89
1685090400000|2023-05-26 08:40:00|13523.7|13520.2|13519.8|13517.8|13523.9|13521.1|13519.6|13517.1|112
1685090700000|2023-05-26 08:45:00|13519.9|13517.9|13520.4|13518.4|13521.1|13518.6|13519.3|13517.3|123
1685091000000|2023-05-26 08:50:00|13520.5|13518.5|13522.9|13520.9|13525.3|13522.6|13520.5|13518.5|115
1685091300000|2023-05-26 08:55:00|13523|13521|13524.4|13520.9|13525.9|13522.4|13522.9|13519.9|162
1685091600000|2023-05-26 09:00:00|13524.5|13521|13525.8|13522.3|13526.7|13523.2|13524.3|13520.8|120
1685091900000|2023-05-26 09:05:00|13525.9|13522.4|13527.1|13523.6|13527.8|13524.6|13525.9|13522.4|121
1685092200000|2023-05-26 09:10:00|13527|13523.5|13527.4|13523.9|13529.6|13526.1|13526.8|13523.3|155
1685092500000|2023-05-26 09:15:00|13527.3|13523.8|13525|13521.5|13527.3|13523.8|13523.5|13520.7|113
1685092800000|2023-05-26 09:20:00|13525.6|13522.1|13524.2|13522.2|13525.7|13522.4|13523.5|13520.8|108
1685093100000|2023-05-26 09:25:00|13524.1|13522.1|13523.7|13521.7|13524.7|13522.7|13522.9|13520.5|92
1685093400000|2023-05-26 09:30:00|13523.6|13521.6|13524.6|13521.1|13525.3|13521.8|13522.4|13519.7|84
1685093700000|2023-05-26 09:35:00|13524.5|13521|13523.4|13519.9|13524.7|13521.7|13522.4|13519.8|111
1685094000000|2023-05-26 09:40:00|13523.5|13520|13525.2|13521.7|13525.2|13522.2|13522.2|13519.6|62
1685094300000|2023-05-26 09:45:00|13525.3|13521.8|13521.4|13517.9|13526.4|13522.9|13521.4|13517.9|102
1685094600000|2023-05-26 09:50:00|13521.3|13517.8|13519.9|13517.9|13522|13518.5|13519.9|13517.2|55
1685094900000|2023-05-26 09:55:00|13520|13518|13517.1|13513.6|13520.1|13518.1|13517|13513.5|95
1685095200000|2023-05-26 10:00:00|13516.2|13514.2|13515.4|13513.4|13517.2|13514.5|13515.4|13512.5|56
1685095500000|2023-05-26 10:05:00|13515.5|13513.5|13516.4|13512.9|13517.6|13514.9|13515.4|13512.8|56
1685095800000|2023-05-26 10:10:00|13516.5|13513|13520.2|13516.7|13520.2|13516.7|13516.5|13513|82
1685096100000|2023-05-26 10:15:00|13520.1|13516.6|13521.8|13518.3|13522.4|13518.9|13519.8|13516.3|148
1685096400000|2023-05-26 10:20:00|13521.7|13518.2|13519.6|13516.1|13522.1|13518.6|13519.6|13516.1|87
1685096700000|2023-05-26 10:25:00|13519.7|13516.2|13518.6|13515.1|13519.7|13516.2|13518|13514.5|66
1685097000000|2023-05-26 10:30:00|13518.5|13515|13516.6|13513.1|13518.6|13515.1|13515.8|13512.3|85
1685097300000|2023-05-26 10:35:00|13516.5|13513|13515.7|13512.2|13518.4|13514.9|13515.6|13512.1|75
1685097600000|2023-05-26 10:40:00|13515.8|13512.3|13512.9|13509.4|13515.8|13512.3|13512.8|13509.3|137
1685097900000|2023-05-26 10:45:00|13512.8|13509.3|13511.4|13507.9|13513|13509.5|13510.8|13507.3|147
1685098200000|2023-05-26 10:50:00|13511.5|13508|13510.8|13507.3|13511.6|13508.1|13510|13506.5|114
1685098500000|2023-05-26 10:55:00|13510.9|13507.4|13512.8|13509.3|13513|13509.5|13510.9|13507.4|96
1685098800000|2023-05-26 11:00:00|13512.9|13509.4|13512.6|13510.6|13513.8|13510.7|13511|13508.3|133
1685099100000|2023-05-26 11:05:00|13512.7|13510.7|13512.3|13508.8|13512.9|13510.7|13511.8|13508.5|115
1685099400000|2023-05-26 11:10:00|13512.2|13508.7|13510.5|13507|13512.4|13509.4|13510.4|13507|94
1685099700000|2023-05-26 11:15:00|13510.6|13507.1|13512.4|13508.9|13512.8|13509.3|13509.9|13507.1|133
1685100000000|2023-05-26 11:20:00|13512.5|13509|13510.3|13506.8|13512.6|13509.1|13509.6|13506.7|74
1685100300000|2023-05-26 11:25:00|13510.2|13506.7|13512.6|13509.1|13513|13509.5|13508.2|13505|152
1685100600000|2023-05-26 11:30:00|13512.5|13509|13511.1|13507.6|13512.8|13509.6|13511|13507.5|123
1685100900000|2023-05-26 11:35:00|13511.2|13507.7|13510.9|13507.4|13512.4|13508.9|13510.9|13507.4|92
1685101200000|2023-05-26 11:40:00|13510.8|13507.3|13508.5|13505|13510.8|13507.3|13506.1|13502.6|210
1685101500000|2023-05-26 11:45:00|13508.6|13505.1|13508.5|13505|13509.7|13506.2|13507.4|13503.9|134
1685101800000|2023-05-26 11:50:00|13508.6|13505.1|13511.1|13507.6|13511.4|13507.9|13508.4|13504.9|209
1685102100000|2023-05-26 11:55:00|13511|13507.5|13506.8|13503.3|13511|13507.5|13506.8|13503.3|220
1685102400000|2023-05-26 12:00:00|13506.6|13503.1|13506.1|13502.6|13507.3|13504.5|13504.3|13500.8|228
1685102700000|2023-05-26 12:05:00|13506.2|13502.7|13507.4|13503.9|13507.4|13503.9|13504.5|13501|161
1685103000000|2023-05-26 12:10:00|13507.2|13503.7|13507.3|13503.8|13508.4|13504.9|13506.4|13502.9|154
1685103300000|2023-05-26 12:15:00|13507.2|13503.7|13507.8|13504.3|13508.9|13505.4|13506.3|13502.8|152
1685103600000|2023-05-26 12:20:00|13507.7|13504.2|13505.7|13502.2|13508.2|13504.7|13504.5|13501|196
1685103900000|2023-05-26 12:25:00|13505.6|13502.1|13505.9|13500.5|13506.3|13502.8|13504.3|13500.5|132
1685104200000|2023-05-26 12:30:00|13504.5|13499.8|13520.7|13517.2|13522.1|13518.6|13504.5|13498.9|458
1685104500000|2023-05-26 12:35:00|13520.8|13517.3|13523|13519.5|13525.3|13521.8|13518.1|13514.6|461
1685104800000|2023-05-26 12:40:00|13522.9|13519.4|13524.6|13521.1|13524.7|13521.2|13519.6|13516.1|332
1685105100000|2023-05-26 12:45:00|13524.5|13521|13519|13515.5|13525.2|13521.7|13517.8|13514.3|367
1685105400000|2023-05-26 12:50:00|13518.2|13516.2|13521.2|13517.7|13524.8|13521.3|13518.2|13514.7|340
1685105700000|2023-05-26 12:55:00|13521.3|13517.8|13518.5|13515|13524.1|13520.6|13518.5|13515|251
1685106000000|2023-05-26 13:00:00|13518.6|13515.1|13515.7|13512.2|13518.6|13515.1|13514.1|13510.6|334
1685106300000|2023-05-26 13:05:00|13515.5|13512|13518.1|13514.6|13519.9|13516.4|13514.1|13510.6|355
1685106600000|2023-05-26 13:10:00|13518.2|13514.7|13518.9|13515.4|13519.6|13516.1|13516.4|13512.9|337
1685106900000|2023-05-26 13:15:00|13518.8|13515.3|13523.4|13519.9|13523.6|13520.1|13518|13514.5|337
1685107200000|2023-05-26 13:20:00|13523.5|13520|13525.8|13522.3|13526.5|13523.7|13521.6|13518.1|275
1685107500000|2023-05-26 13:25:00|13525.7|13522.2|13524.7|13521.2|13526.4|13522.9|13523.7|13520.2|236
1685107800000|2023-05-26 13:30:00|13524.6|13521.1|13525.2|13523.2|13527.1|13523.6|13523.5|13520|294
1685108100000|2023-05-26 13:35:00|13525.4|13523.4|13528.6|13525.1|13528.8|13526.6|13525.4|13522.9|241
1685108400000|2023-05-26 13:40:00|13528.5|13525|13523.1|13519.6|13528.5|13525|13520.5|13517|224
1685108700000|2023-05-26 13:45:00|13523.2|13519.7|13527.2|13525.2|13528.5|13525.5|13523.1|13519.6|184
1685109000000|2023-05-26 13:50:00|13527.1|13525.1|13530.7|13527.2|13531.3|13527.8|13527.1|13525.1|210
1685109300000|2023-05-26 13:55:00|13530.6|13527.1|13532.4|13527.3|13532.4|13528.9|13530.6|13527.1|115
1685109600000|2023-05-26 14:00:00|13532.2|13526.4|13525.8|13522.3|13532.7|13527.5|13523.5|13517.6|368
1685109900000|2023-05-26 14:05:00|13525.5|13522|13515.2|13511.7|13525.5|13522|13514.3|13510.8|303
1685110200000|2023-05-26 14:10:00|13515.3|13511.8|13518|13514.5|13520.2|13516.7|13513.7|13510.2|316
1685110500000|2023-05-26 14:15:00|13517.9|13514.4|13516.5|13513|13521.1|13517.6|13515.7|13512.4|323
1685110800000|2023-05-26 14:20:00|13516.4|13512.9|13514.3|13510.8|13517.7|13514.2|13512.7|13509.2|275
1685111100000|2023-05-26 14:25:00|13514.4|13510.9|13519.3|13515.8|13519.5|13516|13514.4|13510.9|308
1685111400000|2023-05-26 14:30:00|13519.2|13515.7|13524.2|13520.7|13526.1|13522.6|13518.1|13514.6|338
1685111700000|2023-05-26 14:35:00|13524.3|13520.8|13525.4|13521.9|13528.5|13525|13523.2|13520.6|330
1685112000000|2023-05-26 14:40:00|13525.2|13521.7|13530.4|13526.9|13530.8|13527.3|13522|13519.5|367
1685112300000|2023-05-26 14:45:00|13530.5|13527|13526.9|13523.4|13532.7|13529.2|13526.6|13523.1|382
1685112600000|2023-05-26 14:50:00|13527|13523.5|13537.5|13534|13538.3|13535.3|13526.8|13523.3|289
1685112900000|2023-05-26 14:55:00|13537.6|13534.1|13530.3|13526.8|13538.2|13535.2|13530.2|13526.7|287
1685113200000|2023-05-26 15:00:00|13530.2|13526.7|13529.6|13526.1|13530.8|13527.3|13526.8|13523.3|251
1685113500000|2023-05-26 15:05:00|13529.5|13526|13534.6|13531.1|13534.6|13531.1|13528.9|13525.4|162
1685113800000|2023-05-26 15:10:00|13534.8|13531.3|13536.7|13533.2|13540.3|13537|13534.8|13531.3|210
1685114100000|2023-05-26 15:15:00|13536.6|13533.1|13536.5|13533|13536.9|13533.4|13534.6|13531.1|226
1685114400000|2023-05-26 15:20:00|13536.4|13532.9|13540.5|13537|13541.4|13537.9|13535.6|13532.1|308
1685114700000|2023-05-26 15:25:00|13540.2|13536.7|13539.8|13536.3|13540.6|13537.5|13539|13535.5|220
1685115000000|2023-05-26 15:30:00|13539.7|13536.2|13539.6|13536.1|13539.8|13537.1|13536.8|13534|215
1685115300000|2023-05-26 15:35:00|13539.7|13536.2|13539.9|13536.4|13541|13537.5|13539.6|13536.1|152
1685115600000|2023-05-26 15:40:00|13540|13536.5|13539.1|13535.6|13540.5|13537.1|13536.8|13533.3|155
1685115900000|2023-05-26 15:45:00|13539|13535.5|13531.9|13528.4|13539.1|13535.6|13531.9|13528.4|239
1685116200000|2023-05-26 15:50:00|13531.8|13528.3|13534.8|13531.3|13535|13532.1|13531.8|13528.3|206
1685116500000|2023-05-26 15:55:00|13534.7|13531.2|13533.4|13529.9|13535.1|13531.9|13532.3|13528.8|193
1685116800000|2023-05-26 16:00:00|13533.3|13529.8|13531|13527.5|13533.4|13529.9|13529.6|13526.1|200
1685117100000|2023-05-26 16:05:00|13531.1|13527.6|13529.9|13526.4|13532.8|13529.3|13529.4|13525.9|175
1685117400000|2023-05-26 16:10:00|13530|13526.5|13528.4|13524.9|13530|13526.5|13528.4|13524.9|132
1685117700000|2023-05-26 16:15:00|13528.3|13524.8|13530.4|13526.9|13531.1|13527.6|13527.9|13524.4|148
1685118000000|2023-05-26 16:20:00|13530.3|13526.8|13529.6|13526.1|13530.6|13527.1|13528.1|13524.6|138
1685118300000|2023-05-26 16:25:00|13529.5|13526|13529.6|13526.1|13530.3|13526.8|13529.3|13525.8|137
1685118600000|2023-05-26 16:30:00|13529.7|13526.2|13529.7|13526.2|13530.1|13526.6|13529.5|13526|158
1685118900000|2023-05-26 16:35:00|13529.6|13526.1|13530.6|13527.1|13531.1|13527.6|13529.6|13526.1|89
1685119200000|2023-05-26 16:40:00|13530.7|13527.2|13534.1|13530.6|13534.4|13530.9|13530.7|13527.2|130
1685119500000|2023-05-26 16:45:00|13534.2|13530.7|13533.8|13530.3|13534.3|13530.8|13533.5|13530|89
1685119800000|2023-05-26 16:50:00|13533.9|13530.4|13532.1|13528.6|13534.2|13530.7|13532.1|13528.6|113
1685120100000|2023-05-26 16:55:00|13532.2|13528.7|13533.5|13530|13534|13530.5|13532|13528.5|106
1685120400000|2023-05-26 17:00:00|13533.6|13530.1|13534|13530.5|13534|13530.5|13533.2|13529.7|88
1685120700000|2023-05-26 17:05:00|13533.9|13530.4|13533.7|13530.2|13534|13530.5|13533.5|13530|81
1685121000000|2023-05-26 17:10:00|13533.8|13530.3|13531.7|13528.2|13533.8|13530.3|13531.4|13527.9|96
1685121300000|2023-05-26 17:15:00|13531.6|13528.1|13532.6|13529.1|13532.9|13529.4|13531.2|13527.7|111
1685121600000|2023-05-26 17:20:00|13532.5|13529|13532.6|13529.1|13533.7|13530.2|13532.2|13528.7|102
1685121900000|2023-05-26 17:25:00|13532.7|13529.2|13534.9|13531.4|13535.1|13531.6|13532.7|13529.2|106
1685122200000|2023-05-26 17:30:00|13535|13531.5|13533.9|13530.4|13535.3|13531.8|13533|13529.5|156
1685122500000|2023-05-26 17:35:00|13533.8|13530.3|13533.8|13530.3|13534.2|13530.7|13533.3|13529.8|121
1685122800000|2023-05-26 17:40:00|13533.9|13530.4|13535|13531.5|13536.5|13533|13533.8|13530.3|164
1685123100000|2023-05-26 17:45:00|13534.9|13531.4|13535.8|13532.3|13536.3|13532.8|13534.9|13531.4|147
1685123400000|2023-05-26 17:50:00|13535.7|13532.2|13535.5|13532|13536.1|13532.6|13535.5|13532|91
1685123700000|2023-05-26 17:55:00|13535.4|13531.9|13535.8|13532.3|13536.7|13533.2|13535.2|13531.7|133
1685124000000|2023-05-26 18:00:00|13535.9|13532.4|13532.8|13529.3|13535.9|13532.4|13532.3|13528.8|131
1685124300000|2023-05-26 18:05:00|13532.9|13529.4|13533.1|13529.6|13534.7|13531.2|13532.7|13529.2|102
1685124600000|2023-05-26 18:10:00|13533|13529.5|13529.7|13526.2|13533|13529.5|13529|13525.5|116
1685124900000|2023-05-26 18:15:00|13529.6|13526.1|13529.8|13526.3|13530.5|13527|13529.3|13525.8|77
1685125200000|2023-05-26 18:20:00|13529.9|13526.4|13530.1|13526.6|13530.2|13526.7|13529.5|13526|95
1685125500000|2023-05-26 18:25:00|13530|13526.5|13528.3|13524.8|13530.1|13526.6|13528|13524.5|106
1685125800000|2023-05-26 18:30:00|13528.2|13524.7|13527.8|13524.3|13528.7|13525.2|13527.7|13524.2|80
1685126100000|2023-05-26 18:35:00|13527.9|13524.4|13527.8|13524.3|13528|13524.5|13527.4|13523.9|70
1685126400000|2023-05-26 18:40:00|13527.9|13524.4|13528.1|13524.6|13528.3|13524.8|13527.9|13524.4|73
1685126700000|2023-05-26 18:45:00|13528.2|13524.7|13527.8|13524.3|13528.7|13525.2|13527.4|13523.9|96
1685127000000|2023-05-26 18:50:00|13528|13524.5|13527.3|13523.8|13528|13524.5|13527.1|13523.6|90
1685127300000|2023-05-26 18:55:00|13527.2|13523.7|13527.9|13524.4|13528|13524.5|13527.2|13523.7|68
1685127600000|2023-05-26 19:00:00|13527.8|13524.3|13527|13523.5|13527.8|13524.3|13527|13523.5|75
1685127900000|2023-05-26 19:05:00|13527.1|13523.6|13527.4|13523.9|13528|13524.5|13527.1|13523.6|59
1685128200000|2023-05-26 19:10:00|13527.3|13523.8|13527.4|13523.9|13528.1|13524.6|13527.2|13523.7|110
1685128500000|2023-05-26 19:15:00|13527.5|13524|13527.5|13524|13529|13525.5|13527.3|13523.8|130
1685128800000|2023-05-26 19:20:00|13527.6|13524.1|13528.6|13525.1|13528.7|13525.2|13527.4|13523.9|55
1685129100000|2023-05-26 19:25:00|13528.5|13525|13528.5|13525|13528.5|13525|13527.4|13523.9|68
1685129400000|2023-05-26 19:30:00|13528.6|13525.1|13527.3|13523.8|13528.6|13525.1|13527.1|13523.6|76
1685129700000|2023-05-26 19:35:00|13527.2|13523.7|13528|13524.5|13528.8|13525.3|13527.2|13523.7|124
1685130000000|2023-05-26 19:40:00|13528.1|13524.6|13527.4|13523.9|13528.1|13524.6|13527.1|13523.6|37
1685130300000|2023-05-26 19:45:00|13527.3|13523.8|13527.3|13523.8|13527.6|13524.1|13527.1|13523.6|64
1685130600000|2023-05-26 19:50:00|13527.9|13524.4|13527.3|13523.8|13528.3|13524.8|13527.3|13523.8|105
1685130900000|2023-05-26 19:55:00|13527.2|13523.7|13527.6|13524.1|13527.7|13524.2|13525.2|13521.7|128
1685131200000|2023-05-26 20:00:00|13527.7|13524.2|13528.2|13524.7|13535.4|13526.1|13526.7|13522|215
1685131500000|2023-05-26 20:05:00|13528.1|13524.6|13527.6|13524.1|13528.4|13524.9|13527.5|13524|87
1685131800000|2023-05-26 20:10:00|13527.7|13524.2|13527.3|13523.8|13528.1|13524.6|13526.8|13523.3|58
1685132100000|2023-05-26 20:15:00|13527.4|13523.9|13527.2|13523.7|13527.6|13524.1|13526.8|13523.3|91
1685132400000|2023-05-26 20:20:00|13527.3|13523.8|13527.3|13523.8|13527.3|13523.8|13527.1|13523.6|29
1685132700000|2023-05-26 20:25:00|13527.2|13523.7|13527.3|13523.8|13527.4|13523.9|13527.1|13523.6|34
1685133000000|2023-05-26 20:30:00|13527.4|13523.9|13527.9|13524.4|13528.1|13524.6|13527.2|13523.7|104
1685133300000|2023-05-26 20:35:00|13528|13524.5|13527.9|13524.4|13528.2|13524.7|13527.6|13524.1|92
1685133600000|2023-05-26 20:40:00|13527.8|13524.3|13539.8|13523.8|13541.1|13525.1|13527.4|13517.5|379
1685133900000|2023-05-26 20:45:00|13540.2|13524.2|13535.8|13519.8|13543.5|13527.5|13523|13507|412
1685134200000|2023-05-26 20:50:00|13535.7|13519.7|13535.5|13519.5|13547.6|13531.6|13529.7|13513.7|337
1685134500000|2023-05-26 20:55:00|13535.7|13519.7|13537|13521|13543.6|13527.6|13528.9|13512.9|247
1685304000000|2023-05-28 20:00:00|13533.7|13511.7|13543.7|13521.7|13543.7|13521.7|13533.7|13511.7|2
1685304300000|2023-05-28 20:05:00|13546.2|13524.2|13546.2|13524.2|13546.2|13524.2|13546.2|13524.2|1
1685304600000|2023-05-28 20:10:00|13545.1|13523.1|13541.9|13519.9|13545.1|13523.1|13531.8|13509.8|4
1685304900000|2023-05-28 20:15:00|13531.8|13509.8|13531.8|13509.8|13531.8|13509.8|13531.8|13509.8|1
1685305200000|2023-05-28 20:20:00|13541.9|13519.9|13541.9|13519.9|13541.9|13519.9|13541.9|13519.9|1
1685305500000|2023-05-28 20:25:00|13531.8|13509.8|13531.8|13509.8|13531.8|13509.8|13531.8|13509.8|1
1685305800000|2023-05-28 20:30:00|13541.9|13519.9|13531.8|13509.8|13541.9|13519.9|13531.8|13509.8|2
1685306100000|2023-05-28 20:35:00|13541.9|13519.9|13531.8|13509.8|13541.9|13519.9|13531.8|13509.8|2
1685306400000|2023-05-28 20:40:00|13533.1|13511.1|13535.6|13513.6|13542.7|13520.7|13533.1|13511.1|5
1685306700000|2023-05-28 20:45:00|13543.1|13521.1|13535.6|13513.6|13543.1|13521.1|13535.6|13513.6|3
1685307000000|2023-05-28 20:50:00|13536.9|13514.9|13543.5|13521.5|13543.5|13521.5|13535.6|13513.6|5
1685307300000|2023-05-28 20:55:00|13542.1|13520.1|13541.8|13519.8|13542.5|13520.5|13541.8|13519.8|4
1685307600000|2023-05-28 21:00:00|13536.9|13514.9|13542.4|13520.4|13542.8|13520.8|13536.9|13514.9|13
1685307900000|2023-05-28 21:05:00|13541.4|13519.4|13543.2|13521.2|13543.2|13521.2|13541.4|13519.4|5
1685308200000|2023-05-28 21:10:00|13542.6|13520.6|13543.6|13521.6|13543.6|13521.6|13540.4|13518.4|7
1685308500000|2023-05-28 21:15:00|13542.3|13520.3|13539.9|13522.9|13544.2|13524.2|13535.9|13513.9|38
1685308800000|2023-05-28 21:20:00|13541.2|13524.2|13541.2|13524.2|13541.7|13524.7|13539.9|13522.9|13
1685309100000|2023-05-28 21:25:00|13539.9|13522.9|13537.4|13520.4|13541.2|13524.2|13537.4|13520.4|16
1685309400000|2023-05-28 21:30:00|13537.7|13520.7|13541|13524|13541|13524|13537.5|13520.5|29
1685309700000|2023-05-28 21:35:00|13540.3|13523.3|13540.6|13523.6|13540.6|13523.6|13539.6|13522.6|11
1685310000000|2023-05-28 21:40:00|13539.6|13522.6|13536.5|13519.5|13540.7|13523.7|13536.5|13519.5|56
1685310300000|2023-05-28 21:45:00|13537.4|13520.4|13536|13520|13537.6|13520.6|13536|13519.5|53
1685310600000|2023-05-28 21:50:00|13536.9|13520.9|13536|13520|13537.2|13521.2|13536|13520|60
1685310900000|2023-05-28 21:55:00|13536.1|13520.1|13537|13521|13537.4|13521.4|13535.8|13519.8|37
1685311200000|2023-05-28 22:00:00|13537.3|13521.3|13538.9|13522.9|13539|13523|13532.2|13516.2|293
1685311500000|2023-05-28 22:05:00|13539.3|13523.3|13540|13524|13540.8|13524.8|13538.8|13522.8|70
1685311800000|2023-05-28 22:10:00|13540.1|13524.1|13538.8|13522.8|13542.2|13526.2|13537.5|13521.5|105
1685312100000|2023-05-28 22:15:00|13538.7|13522.7|13539.6|13523.6|13539.8|13523.8|13537.8|13521.8|49
1685312400000|2023-05-28 22:20:00|13539.3|13523.3|13539.8|13523.8|13539.9|13523.9|13538.1|13522.6|44
1685312700000|2023-05-28 22:25:00|13539.9|13523.9|13539.6|13523.6|13540|13525|13538.3|13523.6|45
1685313000000|2023-05-28 22:30:00|13539.7|13523.7|13538.8|13522.8|13540.2|13524.6|13538.5|13522.8|56
1685313300000|2023-05-28 22:35:00|13538.7|13522.7|13534.3|13525.6|13541.1|13525.6|13532.2|13516.2|82
1685313600000|2023-05-28 22:40:00|13536.5|13524.1|13533.4|13526.9|13538.8|13526.9|13533.4|13522.5|89
1685313900000|2023-05-28 22:45:00|13533.5|13527|13534.7|13524.8|13536.3|13527|13533.4|13524|83
1685314200000|2023-05-28 22:50:00|13534.8|13524.9|13534.1|13525.8|13535.2|13526.2|13533.5|13524.9|71
1685314500000|2023-05-28 22:55:00|13534|13525.7|13533.3|13526.1|13534.1|13526.1|13533.3|13525.5|94
1685314800000|2023-05-28 23:00:00|13533.1|13526.3|13533.2|13526.2|13534|13527|13531.9|13525.4|71
1685315100000|2023-05-28 23:05:00|13533|13526.3|13532.9|13525.8|13533.9|13526.3|13532|13525.8|96
1685315400000|2023-05-28 23:10:00|13532.8|13525.9|13533.4|13526.1|13533.6|13526.9|13532.1|13525.9|85
1685315700000|2023-05-28 23:15:00|13532.9|13526.2|13530|13526.5|13533.1|13527.2|13530|13524.2|81
1685316000000|2023-05-28 23:20:00|13530.4|13526.3|13528.8|13525.3|13530.4|13526.6|13528.8|13525.3|38
1685316300000|2023-05-28 23:25:00|13528.7|13525.2|13527|13523.5|13528.9|13526.1|13527|13523.5|35
1685316600000|2023-05-28 23:30:00|13527.1|13523.6|13529.4|13525.9|13529.4|13525.9|13526.7|13523.2|84
1685316900000|2023-05-28 23:35:00|13530|13526.5|13530.9|13527.4|13530.9|13527.4|13530|13526.5|60
1685317200000|2023-05-28 23:40:00|13530.8|13527.3|13530.5|13527|13531.6|13528.1|13529.3|13525.8|67
1685317500000|2023-05-28 23:45:00|13530.6|13527.1|13531.3|13527.8|13531.6|13528.1|13530|13526.5|64
1685317800000|2023-05-28 23:50:00|13531.1|13527.6|13531.5|13528|13532.8|13529.3|13530.5|13527|136
1685318100000|2023-05-28 23:55:00|13531.6|13528.1|13532.2|13528.7|13533|13529.5|13531.1|13527.6|116
1685318400000|2023-05-29 00:00:00|13532.1|13528.6|13532.2|13528.7|13534.8|13531.3|13528.9|13525.4|143
1685318700000|2023-05-29 00:05:00|13532.3|13528.8|13531.9|13528.4|13532.3|13529.5|13530.1|13526.6|102
1685319000000|2023-05-29 00:10:00|13531.8|13528.3|13531.5|13528|13532.4|13528.9|13529.4|13525.9|118
1685319300000|2023-05-29 00:15:00|13531.4|13527.9|13530.8|13527.3|13532.4|13528.9|13529.2|13525.7|122
1685319600000|2023-05-29 00:20:00|13530.7|13527.2|13530.3|13526.8|13532.9|13529.4|13528.9|13525.4|137
1685319900000|2023-05-29 00:25:00|13530.4|13526.9|13531.3|13527.8|13531.7|13528.2|13530.3|13526.8|96
1685320200000|2023-05-29 00:30:00|13531.4|13527.9|13531.1|13527.6|13531.5|13528.9|13530.5|13527|56
1685320500000|2023-05-29 00:35:00|13531|13527.5|13531.8|13528.3|13531.8|13528.3|13530.4|13526.9|77
1685320800000|2023-05-29 00:40:00|13531.7|13528.2|13531.1|13527.6|13531.7|13528.5|13530.2|13527.3|69
1685321100000|2023-05-29 00:45:00|13531.6|13528.1|13531.3|13527.8|13532.2|13528.7|13531.2|13527.7|53
1685321400000|2023-05-29 00:50:00|13531.2|13527.7|13531.8|13528.3|13531.8|13528.3|13531.1|13527.6|51
1685321700000|2023-05-29 00:55:00|13531.6|13528.1|13531.5|13528|13532.1|13528.7|13530.7|13527.8|77
1685322000000|2023-05-29 01:00:00|13531.6|13528.1|13531.4|13527.9|13532.3|13528.9|13530.8|13527.6|75
1685322300000|2023-05-29 01:05:00|13531.5|13528|13530.7|13527.2|13531.5|13528|13530.6|13527.1|56
1685322600000|2023-05-29 01:10:00|13530.8|13527.3|13526.6|13523.1|13530.8|13527.3|13526|13522.5|92
1685322900000|2023-05-29 01:15:00|13526.7|13523.2|13527.6|13524.1|13527.8|13524.3|13526.7|13523.2|84
1685323200000|2023-05-29 01:20:00|13527.7|13524.2|13523.3|13519.8|13527.8|13524.3|13522|13518.5|141
1685323500000|2023-05-29 01:25:00|13523.4|13519.9|13519.2|13515.7|13523.4|13519.9|13518.3|13514.8|81
1685323800000|2023-05-29 01:30:00|13519.1|13515.6|13520.2|13516.7|13520.7|13517.2|13517.9|13514.4|105
1685324100000|2023-05-29 01:35:00|13520.1|13516.6|13517.9|13514.4|13520.1|13516.6|13516.6|13513.1|130
1685324400000|2023-05-29 01:40:00|13517.8|13514.3|13524.7|13521.2|13526.8|13523.3|13517.8|13514.3|183
1685324700000|2023-05-29 01:45:00|13524.8|13521.3|13528.2|13524.7|13528.7|13525.2|13524.8|13521.3|161
1685325000000|2023-05-29 01:50:00|13528.3|13524.8|13527.6|13524.1|13528.7|13526|13524.6|13521.1|153
1685325300000|2023-05-29 01:55:00|13527.7|13524.2|13523|13519.5|13527.7|13524.2|13522.5|13519|139
1685325600000|2023-05-29 02:00:00|13522.9|13519.4|13517.7|13514.2|13523.3|13520.6|13515.6|13512.1|143
1685325900000|2023-05-29 02:05:00|13517.8|13514.3|13516.2|13512.7|13517.8|13514.3|13514.1|13510.6|130
1685326200000|2023-05-29 02:10:00|13516.3|13512.8|13518.3|13514.8|13519.5|13516|13516.3|13512.8|101
1685326500000|2023-05-29 02:15:00|13518.4|13514.9|13520.5|13517|13520.9|13517.4|13518.4|13514.9|110
1685326800000|2023-05-29 02:20:00|13520.4|13516.9|13519.5|13516|13520.5|13517|13519.4|13515.9|61
1685327100000|2023-05-29 02:25:00|13519.6|13516.1|13519.7|13516.2|13519.9|13516.4|13518.8|13515.3|51
1685327400000|2023-05-29 02:30:00|13519.6|13516.1|13519.4|13515.9|13519.9|13517.1|13515.2|13511.7|130
1685327700000|2023-05-29 02:35:00|13519.3|13515.8|13516.9|13513.4|13519.3|13515.8|13516.9|13513.4|112
1685328000000|2023-05-29 02:40:00|13516.8|13513.3|13520.1|13516.6|13520.4|13516.9|13516.6|13513.1|106
1685328300000|2023-05-29 02:45:00|13520|13516.5|13521.7|13518.2|13521.9|13518.4|13519.9|13516.4|117
1685328600000|2023-05-29 02:50:00|13521.8|13518.3|13524|13520.5|13524|13520.5|13520.4|13516.9|114
1685328900000|2023-05-29 02:55:00|13523.9|13520.4|13525.3|13521.8|13525.4|13521.9|13523.4|13519.9|76
1685329200000|2023-05-29 03:00:00|13525.4|13521.9|13524.9|13521.4|13525.4|13522.6|13524.6|13521.3|30
1685329500000|2023-05-29 03:05:00|13524.8|13521.3|13523.8|13520.3|13525.1|13521.6|13521.6|13518.8|99
1685329800000|2023-05-29 03:10:00|13523.7|13520.2|13524.2|13520.7|13525|13522|13523.6|13520.1|55
1685330100000|2023-05-29 03:15:00|13524.1|13520.6|13525.1|13521.6|13525.2|13521.7|13523.4|13520.5|58
1685330400000|2023-05-29 03:20:00|13525.2|13521.7|13524.5|13522.5|13525.3|13522.5|13524.4|13521.5|29
1685330700000|2023-05-29 03:25:00|13525.2|13521.7|13525.3|13521.8|13525.5|13522.7|13524.6|13521.7|21
1685331000000|2023-05-29 03:30:00|13525.4|13521.9|13525.1|13521.6|13525.5|13522|13524.6|13521.1|52
1685331300000|2023-05-29 03:35:00|13525.2|13521.7|13528|13524.5|13528.1|13524.6|13525.1|13521.6|72
1685331600000|2023-05-29 03:40:00|13527.9|13524.4|13528.4|13524.9|13528.4|13524.9|13527.7|13524.2|29
1685331900000|2023-05-29 03:45:00|13528.3|13524.8|13528|13524.5|13529.1|13525.6|13527.2|13524.4|73
1685332200000|2023-05-29 03:50:00|13528.1|13524.6|13530.2|13526.7|13530.2|13527.1|13528.1|13524.6|49
1685332500000|2023-05-29 03:55:00|13530.1|13526.6|13530.5|13527|13531.3|13527.8|13530.1|13526.6|51
1685332800000|2023-05-29 04:00:00|13530.6|13527.1|13529.7|13526.2|13531.5|13528|13529.5|13526|62
1685333100000|2023-05-29 04:05:00|13529.6|13526.1|13527.7|13524.2|13529.7|13526.2|13527|13523.5|67
1685333400000|2023-05-29 04:10:00|13527.6|13524.1|13527.8|13524.3|13528.3|13524.8|13527.6|13524.1|57
1685333700000|2023-05-29 04:15:00|13527.7|13524.2|13527|13523.5|13527.9|13524.4|13526.4|13522.9|40
1685334000000|2023-05-29 04:20:00|13526.9|13523.4|13527.8|13524.3|13528.7|13525.2|13526.7|13523.2|104
1685334300000|2023-05-29 04:25:00|13527.7|13524.2|13527.8|13524.3|13528.2|13524.7|13527|13523.5|83
1685334600000|2023-05-29 04:30:00|13528|13524.5|13526.8|13523.3|13528.4|13524.9|13526.6|13523.1|87
1685334900000|2023-05-29 04:35:00|13526.9|13523.4|13525.8|13522.3|13527.1|13524.4|13524.9|13522.1|57
1685335200000|2023-05-29 04:40:00|13525.7|13522.2|13525.8|13522.3|13526.1|13522.6|13524.6|13521.1|67
1685335500000|2023-05-29 04:45:00|13525.7|13522.2|13524.8|13521.3|13525.8|13522.3|13524.7|13521.2|59
1685335800000|2023-05-29 04:50:00|13524.7|13521.2|13524.7|13521.2|13525.8|13522.9|13524|13521.2|50
1685336100000|2023-05-29 04:55:00|13524.8|13521.3|13523.6|13520.1|13524.8|13521.6|13522.8|13519.3|38
1685336400000|2023-05-29 05:00:00|13523.5|13520|13524.8|13521.3|13525.8|13522.3|13523.2|13519.7|124
1685336700000|2023-05-29 05:05:00|13524.9|13521.4|13523.9|13520.4|13525|13521.5|13523.5|13520|99
1685337000000|2023-05-29 05:10:00|13523.8|13520.3|13521.6|13518.1|13524|13520.5|13520.3|13516.8|143
1685337300000|2023-05-29 05:15:00|13521.4|13517.9|13523.8|13520.3|13523.8|13520.3|13521.4|13517.9|99
1685337600000|2023-05-29 05:20:00|13523.7|13520.2|13523.4|13519.9|13524.9|13521.4|13522.6|13519.1|131
1685337900000|2023-05-29 05:25:00|13523.3|13519.8|13522.5|13519|13523.4|13519.9|13522|13518.5|99
1685338200000|2023-05-29 05:30:00|13522.4|13518.9|13523.6|13520.1|13525.2|13521.7|13522.1|13518.6|103
1685338500000|2023-05-29 05:35:00|13523.8|13520.3|13522.2|13518.7|13523.9|13520.4|13520.9|13517.4|91
1685338800000|2023-05-29 05:40:00|13522.3|13518.8|13521.8|13518.3|13522.3|13518.8|13520.6|13517.1|96
1685339100000|2023-05-29 05:45:00|13521.9|13518.4|13522.9|13519.4|13522.9|13519.4|13521.9|13518.4|57
1685339400000|2023-05-29 05:50:00|13522.8|13519.3|13520.2|13516.7|13523.6|13520.1|13520.1|13516.6|96
1685339700000|2023-05-29 05:55:00|13520.1|13516.6|13520.2|13516.7|13520.7|13517.2|13519.7|13516.2|45
1685340000000|2023-05-29 06:00:00|13520.3|13516.8|13516.1|13512.6|13521.3|13517.8|13516|13512.5|134
1685340300000|2023-05-29 06:05:00|13516.2|13512.7|13517.2|13513.7|13517.6|13514.1|13516|13512.5|110
1685340600000|2023-05-29 06:10:00|13517.3|13513.8|13516.5|13513|13519|13515.5|13514.7|13511.2|142
1685340900000|2023-05-29 06:15:00|13516.4|13512.9|13516.3|13512.8|13516.6|13513.1|13515.9|13512.4|46
1685341200000|2023-05-29 06:20:00|13516.2|13512.7|13514.1|13510.6|13516.6|13513.5|13510.4|13506.9|123
1685341500000|2023-05-29 06:25:00|13513.9|13510.4|13514.4|13510.9|13515.9|13512.4|13513.5|13510|112
1685341800000|2023-05-29 06:30:00|13514.5|13511|13513.8|13510.3|13514.8|13511.3|13512.9|13509.5|118
1685342100000|2023-05-29 06:35:00|13513.7|13510.2|13514.1|13510.6|13514.8|13511.3|13512.5|13509|139
1685342400000|2023-05-29 06:40:00|13514|13510.5|13517.7|13514.2|13518.4|13514.9|13513.2|13509.7|117
1685342700000|2023-05-29 06:45:00|13517.8|13514.3|13517.2|13513.7|13518.6|13515.1|13515.7|13512.2|87
1685343000000|2023-05-29 06:50:00|13517.3|13513.8|13517.5|13514|13518.4|13514.9|13516.9|13513.4|66
1685343300000|2023-05-29 06:55:00|13517.6|13514.1|13520.3|13516.8|13520.7|13517.2|13517.6|13514.1|80
1685343600000|2023-05-29 07:00:00|13520.2|13516.7|13520.8|13517.3|13521.9|13518.4|13519.5|13516|155
1685343900000|2023-05-29 07:05:00|13520.9|13517.4|13524.3|13520.8|13524.9|13521.4|13520.9|13517.4|90
1685344200000|2023-05-29 07:10:00|13524.4|13520.9|13523.7|13520.2|13527|13523.5|13523.2|13519.7|133
1685344500000|2023-05-29 07:15:00|13523.6|13520.1|13525.6|13522.1|13525.6|13522.1|13522.9|13519.4|94
1685344800000|2023-05-29 07:20:00|13525.5|13522|13522.9|13519.4|13525.6|13522.1|13520.9|13518|177
1685345100000|2023-05-29 07:25:00|13522.8|13519.3|13526.4|13522.9|13526.7|13523.2|13522.8|13519.3|151
1685345400000|2023-05-29 07:30:00|13526.3|13522.8|13529|13525.5|13529.7|13526.2|13525.5|13522|172
1685345700000|2023-05-29 07:35:00|13528.9|13525.4|13528.4|13524.9|13529|13525.5|13526.5|13523|126
1685346000000|2023-05-29 07:40:00|13528.6|13525.1|13528.3|13524.8|13529.1|13525.6|13527.9|13524.4|113
1685346300000|2023-05-29 07:45:00|13528.4|13524.9|13530.7|13527.2|13531.1|13527.6|13528.4|13524.9|85
1685346600000|2023-05-29 07:50:00|13530.6|13527.1|13531.9|13528.4|13532|13528.5|13530.5|13527|61
1685346900000|2023-05-29 07:55:00|13532|13528.5|13530.6|13527.1|13533.3|13529.8|13530.1|13526.6|134
1685347200000|2023-05-29 08:00:00|13530.5|13527|13533.6|13530.1|13533.6|13530.1|13528.4|13524.9|205
1685347500000|2023-05-29 08:05:00|13533.7|13530.2|13534.6|13531.1|13535.7|13532.2|13533.3|13529.8|109
1685347800000|2023-05-29 08:10:00|13534.5|13531|13532.1|13528.6|13534.5|13531|13532.1|13528.6|134
1685348100000|2023-05-29 08:15:00|13532|13528.5|13530.9|13527.4|13533|13529.5|13530.5|13527|112
1685348400000|2023-05-29 08:20:00|13530.8|13527.3|13531|13527.5|13533.5|13530|13530.4|13526.9|122
1685348700000|2023-05-29 08:25:00|13530.9|13527.4|13528.8|13525.3|13530.9|13527.4|13528.5|13525|121
1685349000000|2023-05-29 08:30:00|13528.7|13525.2|13529.9|13526.4|13530|13526.5|13528.7|13525.2|83
1685349300000|2023-05-29 08:35:00|13529.8|13526.3|13529.9|13526.4|13530.1|13526.6|13528.7|13525.2|88
1685349600000|2023-05-29 08:40:00|13530.3|13526.8|13528.1|13524.6|13532|13528.5|13527.9|13524.4|107
1685349900000|2023-05-29 08:45:00|13528.2|13524.7|13531.1|13527.6|13531.1|13527.6|13528.2|13524.7|129
1685350200000|2023-05-29 08:50:00|13531.2|13527.7|13530|13526.5|13531.2|13527.7|13529.5|13526|89
1685350500000|2023-05-29 08:55:00|13530.1|13526.6|13531|13527.5|13531.8|13528.3|13529.9|13526.4|83
1685350800000|2023-05-29 09:00:00|13531.1|13527.6|13532.6|13529.1|13533.1|13529.6|13530.3|13526.8|163
1685351100000|2023-05-29 09:05:00|13532.4|13528.9|13530.6|13527.1|13532.5|13529|13529.9|13526.4|103
1685351400000|2023-05-29 09:10:00|13530.7|13527.2|13535.2|13531.7|13535.2|13531.7|13530.7|13527.2|103
1685351700000|2023-05-29 09:15:00|13535.1|13531.6|13533.8|13530.3|13535.6|13532.1|13533.5|13530|109
1685352000000|2023-05-29 09:20:00|13533.7|13530.2|13531.8|13528.3|13534|13530.5|13531.1|13527.6|130
1685352300000|2023-05-29 09:25:00|13531.9|13528.4|13532.6|13529.1|13533.7|13530.2|13530.3|13526.8|110
1685352600000|2023-05-29 09:30:00|13532.5|13529|13530.2|13526.7|13532.7|13529.2|13529.7|13526.2|98
1685352900000|2023-05-29 09:35:00|13530.3|13526.8|13533.3|13529.8|13533.4|13529.9|13530.3|13526.8|126
1685353200000|2023-05-29 09:40:00|13533.4|13529.9|13533|13529.5|13533.4|13529.9|13532.9|13529.4|70
1685353500000|2023-05-29 09:45:00|13532.9|13529.4|13533.4|13529.9|13533.5|13530|13532.8|13529.3|29
1685353800000|2023-05-29 09:50:00|13533.3|13529.8|13530.8|13527.3|13533.5|13530|13530.2|13527.2|70
1685354100000|2023-05-29 09:55:00|13530.7|13527.2|13533.7|13530.2|13533.8|13530.3|13530.2|13526.7|95
1685354400000|2023-05-29 10:00:00|13533.6|13530.1|13532.6|13529.1|13534.2|13530.7|13532.1|13528.6|116
1685354700000|2023-05-29 10:05:00|13532.5|13529|13532.9|13529.4|13533|13529.5|13531.2|13527.7|114
1685355000000|2023-05-29 10:10:00|13532.8|13529.3|13534.5|13531|13535.4|13531.9|13531.9|13529.1|94
1685355300000|2023-05-29 10:15:00|13534.6|13531.1|13533.9|13530.4|13534.6|13531.1|13533.5|13530|136
1685355600000|2023-05-29 10:20:00|13533.8|13530.3|13534.9|13531.4|13535|13531.5|13533.7|13530.2|105
1685355900000|2023-05-29 10:25:00|13535|13531.5|13533|13529.5|13535.2|13531.7|13532.9|13529.4|138
1685356200000|2023-05-29 10:30:00|13532.9|13529.4|13532.3|13528.8|13532.9|13529.4|13531.9|13528.4|65
1685356500000|2023-05-29 10:35:00|13532.2|13528.7|13535.3|13531.8|13535.6|13532.7|13531.6|13528.7|81
1685356800000|2023-05-29 10:40:00|13535.1|13531.6|13534.9|13531.4|13535.5|13532.3|13534.1|13531.2|63
1685357100000|2023-05-29 10:45:00|13535|13531.5|13534.2|13532.2|13535.2|13532.4|13534.1|13531.3|66
1685357400000|2023-05-29 10:50:00|13535|13531.5|13534.7|13531.2|13535.2|13531.7|13534.7|13531.2|66
1685357700000|2023-05-29 10:55:00|13534.8|13531.3|13532.9|13529.4|13534.8|13531.4|13532.6|13529.1|90
1685358000000|2023-05-29 11:00:00|13532.8|13529.3|13532.7|13529.2|13535|13531.5|13532.6|13529.1|120
1685358300000|2023-05-29 11:05:00|13532.6|13529.1|13531.9|13528.4|13532.6|13529.1|13531.5|13528|88
1685358600000|2023-05-29 11:10:00|13532|13528.5|13533.8|13530.3|13534|13530.5|13531.9|13528.4|106
1685358900000|2023-05-29 11:15:00|13533.7|13530.2|13534.9|13531.4|13535|13531.5|13532.7|13529.8|88
1685359200000|2023-05-29 11:20:00|13535|13531.5|13533.9|13530.4|13535.2|13531.7|13533.5|13530|84
1685359500000|2023-05-29 11:25:00|13533.8|13530.3|13530.8|13527.3|13533.9|13530.9|13530.7|13527.2|96
1685359800000|2023-05-29 11:30:00|13530.7|13527.2|13531.6|13528.1|13533.8|13530.3|13530.5|13527|151
1685360100000|2023-05-29 11:35:00|13531.7|13528.2|13531|13527.5|13531.8|13528.3|13529.5|13526|149
1685360400000|2023-05-29 11:40:00|13531.3|13527.8|13530.5|13527|13532.7|13529.2|13530|13526.5|117
1685360700000|2023-05-29 11:45:00|13530.4|13526.9|13532.3|13528.8|13533|13529.5|13529.3|13525.8|131
1685361000000|2023-05-29 11:50:00|13532.4|13528.9|13531.9|13528.4|13532.5|13529|13530|13526.5|89
1685361300000|2023-05-29 11:55:00|13532|13528.5|13535.1|13531.6|13535.2|13531.7|13531.9|13528.4|93
1685361600000|2023-05-29 12:00:00|13535.2|13531.7|13534.9|13531.4|13535.3|13531.8|13534.3|13530.8|135
1685361900000|2023-05-29 12:05:00|13534.8|13531.3|13533.9|13530.4|13534.9|13531.8|13533.4|13529.9|98
1685362200000|2023-05-29 12:10:00|13533.8|13530.3|13535.1|13531.6|13535.2|13531.7|13533.8|13530.3|99
1685362500000|2023-05-29 12:15:00|13535|13531.5|13535|13531.5|13535.6|13532.1|13533.9|13530.4|78
1685362800000|2023-05-29 12:20:00|13535.1|13531.6|13535.3|13531.8|13535.4|13531.9|13534.5|13531|76
1685363100000|2023-05-29 12:25:00|13535.2|13531.7|13535.1|13531.6|13535.5|13532|13534.6|13531.1|81
1685363400000|2023-05-29 12:30:00|13535|13531.5|13535.1|13531.6|13536.4|13532.9|13534.6|13531.1|126
1685363700000|2023-05-29 12:35:00|13535|13531.5|13535|13531.5|13535.8|13532.3|13534.7|13531.2|107
1685364000000|2023-05-29 12:40:00|13535.1|13531.6|13534.8|13531.3|13535.4|13531.9|13534.2|13530.7|70
1685364300000|2023-05-29 12:45:00|13534.9|13531.4|13534.7|13531.2|13535.4|13531.9|13534.2|13530.7|81
1685364600000|2023-05-29 12:50:00|13534.8|13531.3|13532.5|13529|13535.9|13532.4|13532.5|13529|96
1685364900000|2023-05-29 12:55:00|13532.6|13529.1|13534.8|13531.3|13535.2|13531.7|13532.6|13529.1|102
1685365200000|2023-05-29 13:00:00|13534.9|13531.4|13532.9|13529.4|13535.7|13532.2|13532.5|13529|97
1685365500000|2023-05-29 13:05:00|13532.8|13529.3|13533.9|13530.4|13534.4|13530.9|13532.5|13529|90
1685365800000|2023-05-29 13:10:00|13534|13530.5|13534|13530.5|13535.3|13531.8|13533.9|13530.4|97
1685366100000|2023-05-29 13:15:00|13533.9|13530.4|13536|13532.5|13536.4|13532.9|13533.7|13530.2|123
1685366400000|2023-05-29 13:20:00|13535.9|13532.4|13535.5|13532|13536.3|13532.8|13534.4|13530.9|114
1685366700000|2023-05-29 13:25:00|13535.4|13531.9|13535.6|13532.1|13535.7|13532.2|13533.7|13530.2|89
1685367000000|2023-05-29 13:30:00|13535.7|13532.2|13536.1|13532.6|13536.1|13532.6|13535.7|13532.2|77
1685367300000|2023-05-29 13:35:00|13536|13532.5|13536.3|13532.8|13536.4|13532.9|13535.8|13532.3|42
1685367600000|2023-05-29 13:40:00|13536.4|13532.9|13537.2|13533.7|13537.4|13533.9|13536.2|13532.7|86
1685367900000|2023-05-29 13:45:00|13537.1|13533.6|13536.8|13533.3|13537.3|13533.8|13536.5|13533|84
1685368200000|2023-05-29 13:50:00|13536.7|13533.2|13538.4|13534.9|13538.5|13535|13536.6|13533.1|79
1685368500000|2023-05-29 13:55:00|13538.5|13535|13537.6|13534.1|13538.5|13535|13537.6|13534.1|95
1685368800000|2023-05-29 14:00:00|13537.5|13534|13537.8|13534.3|13538|13534.5|13537.2|13533.7|97
1685369100000|2023-05-29 14:05:00|13537.9|13534.4|13538.5|13535|13538.5|13535|13537.8|13534.3|70
1685369400000|2023-05-29 14:10:00|13538.4|13534.9|13538.3|13534.8|13538.5|13535|13538.2|13534.7|88
1685369700000|2023-05-29 14:15:00|13538.4|13534.9|13536.5|13533|13538.8|13535.3|13536.3|13532.8|80
1685370000000|2023-05-29 14:20:00|13536.6|13533.1|13537.4|13533.9|13538|13534.5|13536.5|13533|85
1685370300000|2023-05-29 14:25:00|13537.3|13533.8|13537.3|13533.8|13538.4|13534.9|13537.1|13533.6|73
1685370600000|2023-05-29 14:30:00|13537.4|13533.9|13538.2|13534.7|13538.3|13534.8|13537.3|13533.8|64
1685370900000|2023-05-29 14:35:00|13538.3|13534.8|13538.3|13534.8|13538.4|13534.9|13538.1|13534.6|53
1685371200000|2023-05-29 14:40:00|13538.4|13534.9|13538.4|13534.9|13538.7|13535.7|13537.6|13534.8|43
1685371500000|2023-05-29 14:45:00|13538.3|13534.8|13537.9|13534.4|13538.4|13534.9|13537.4|13533.9|91
1685371800000|2023-05-29 14:50:00|13538|13534.5|13538|13534.5|13538.1|13534.6|13537.8|13534.3|49
1685372100000|2023-05-29 14:55:00|13537.9|13534.4|13538.1|13534.6|13538.1|13534.6|13537.3|13533.8|57
1685372400000|2023-05-29 15:00:00|13538|13534.5|13537.6|13534.1|13538.1|13534.6|13537.6|13534.1|62
1685372700000|2023-05-29 15:05:00|13537.7|13534.2|13537.8|13534.3|13538|13534.5|13537.4|13533.9|73
1685373000000|2023-05-29 15:10:00|13537.7|13534.2|13537.5|13534|13538|13534.5|13537.5|13534|37
1685373300000|2023-05-29 15:15:00|13537.6|13534.1|13537.9|13534.4|13538|13534.5|13537.5|13534|52
1685373600000|2023-05-29 15:20:00|13538|13534.5|13537.9|13534.4|13538.1|13534.6|13537.9|13534.4|18
1685373900000|2023-05-29 15:25:00|13538|13534.5|13537.9|13534.4|13538|13534.5|13537.8|13534.3|16
1685374200000|2023-05-29 15:30:00|13538|13534.5|13538.2|13534.7|13538.3|13534.8|13537.9|13534.4|23
1685374500000|2023-05-29 15:35:00|13538.3|13534.8|13538|13534.5|13538.3|13534.8|13538|13534.5|12
1685374800000|2023-05-29 15:40:00|13538.1|13534.6|13537.1|13533.6|13538.1|13535.3|13537.1|13533.6|27
1685375100000|2023-05-29 15:45:00|13537.2|13533.7|13536.3|13534.3|13537.2|13534.3|13536.3|13533.5|25
1685375400000|2023-05-29 15:50:00|13537|13533.5|13537.5|13534|13537.5|13534|13537|13533.5|27
1685375700000|2023-05-29 15:55:00|13537.4|13533.9|13537.3|13533.8|13537.5|13534|13537.2|13533.7|28
1685376000000|2023-05-29 16:00:00|13537.5|13534|13537.6|13534.1|13537.7|13534.2|13537.3|13533.8|31
1685376300000|2023-05-29 16:05:00|13537.7|13534.2|13537|13533.5|13537.7|13534.2|13536.8|13533.3|20
1685376600000|2023-05-29 16:10:00|13536.9|13533.4|13537.1|13533.6|13537.1|13533.6|13536.8|13533.3|23
1685376900000|2023-05-29 16:15:00|13537|13533.5|13537.7|13534.2|13537.7|13534.2|13536.9|13533.4|13
1685377200000|2023-05-29 16:20:00|13537.8|13534.3|13537.7|13534.2|13537.8|13534.3|13537.6|13534.1|14
1685377500000|2023-05-29 16:25:00|13537.6|13534.1|13537.1|13533.6|13537.7|13534.2|13537.1|13533.6|21
1685377800000|2023-05-29 16:30:00|13537.2|13533.7|13536.9|13533.4|13537.2|13533.7|13536.8|13533.3|14
1685378100000|2023-05-29 16:35:00|13536.8|13533.3|13536.7|13533.2|13536.9|13533.4|13536.7|13533.2|15
1685378400000|2023-05-29 16:40:00|13536.8|13533.3|13536.7|13533.2|13536.9|13533.4|13536.6|13533.1|18
1685378700000|2023-05-29 16:45:00|13536.6|13533.1|13536.7|13533.2|13536.7|13533.2|13536.6|13533.1|8
1685379000000|2023-05-29 16:50:00|13536.6|13533.1|13536.7|13533.2|13536.8|13533.3|13536.6|13533.1|10
1685379300000|2023-05-29 16:55:00|13536.8|13533.3|13535.7|13532.2|13536.8|13533.3|13535.6|13532.1|28
1685379600000|2023-05-29 17:00:00|13535.8|13532.3|13535.8|13532.3|13535.9|13532.4|13535.7|13532.2|29
1685379900000|2023-05-29 17:05:00|13535.7|13532.2|13535.8|13532.3|13535.9|13532.4|13535.7|13532.2|22
1685380200000|2023-05-29 17:10:00|13535.7|13532.2|13534.1|13530.6|13535.9|13532.4|13534|13530.5|39
1685380500000|2023-05-29 17:15:00|13534.2|13530.7|13534.3|13530.8|13534.6|13531.6|13533.6|13530.7|12
1685380800000|2023-05-29 17:20:00|13533.6|13531.6|13534.3|13530.8|13534.4|13531.6|13533.6|13530.7|12
1685381100000|2023-05-29 17:25:00|13534.2|13530.7|13534.2|13530.7|13534.4|13531.7|13533.5|13530.7|17
1685381400000|2023-05-29 17:30:00|13534.3|13530.8|13534.8|13531.3|13537.2|13533.7|13533.8|13530.5|53
1685381700000|2023-05-29 17:35:00|13534.9|13531.4|13534.9|13531.4|13535|13531.5|13534.7|13531.2|20
1685382000000|2023-05-29 17:40:00|13534.8|13531.3|13534.8|13531.3|13534.9|13531.4|13534.8|13531.3|9
1685382300000|2023-05-29 17:45:00|13534.9|13531.4|13534.8|13531.3|13534.9|13531.4|13534.8|13531.3|6
1685382600000|2023-05-29 17:50:00|13534.9|13531.4|13534.9|13531.4|13534.9|13531.4|13534.8|13531.3|11
1685382900000|2023-05-29 17:55:00|13534.8|13531.3|13535|13531.5|13535.1|13531.6|13534.8|13531.3|18
1685383200000|2023-05-29 18:00:00|13535.1|13531.6|13534.9|13531.4|13535.1|13531.6|13534.9|13531.4|25
1685383500000|2023-05-29 18:05:00|13535.1|13531.6|13535.1|13531.6|13535.1|13531.6|13534.9|13531.4|18
1685383800000|2023-05-29 18:10:00|13535|13531.5|13535.1|13531.6|13535.1|13531.6|13534.9|13531.4|13
1685384100000|2023-05-29 18:15:00|13535|13531.5|13535.1|13531.6|13535.1|13531.6|13534.9|13531.4|9
1685384400000|2023-05-29 18:20:00|13535|13531.5|13534.9|13531.4|13535.1|13531.6|13534.9|13531.4|6
1685384700000|2023-05-29 18:25:00|13535|13531.5|13536.4|13532.9|13536.5|13533|13534.9|13531.4|31
1685385000000|2023-05-29 18:30:00|13536.3|13532.8|13536.5|13533|13536.5|13533|13536.3|13532.8|17
1685385300000|2023-05-29 18:35:00|13536.4|13532.9|13536.6|13533.1|13536.6|13533.1|13536.4|13532.9|15
1685385600000|2023-05-29 18:40:00|13536.5|13533|13536.6|13533.1|13536.6|13533.1|13536.5|13533|10
1685385900000|2023-05-29 18:45:00|13536.5|13533|13536.5|13533|13536.6|13533.1|13536.3|13532.8|16
1685386200000|2023-05-29 18:50:00|13536.4|13532.9|13536.6|13533.1|13536.7|13533.2|13536.3|13532.8|19
1685386500000|2023-05-29 18:55:00|13536.7|13533.2|13536.6|13533.1|13536.7|13533.2|13536.5|13533|12
1685386800000|2023-05-29 19:00:00|13536.5|13533|13536.6|13533.1|13536.7|13533.2|13536.5|13533|10
1685387100000|2023-05-29 19:05:00|13536.7|13533.2|13536.7|13533.2|13536.8|13533.3|13536.6|13533.1|15
1685387400000|2023-05-29 19:10:00|13536.6|13533.1|13536.7|13533.2|13536.8|13533.3|13536.6|13533.1|20
1685387700000|2023-05-29 19:15:00|13536.6|13533.1|13536.6|13533.1|13536.7|13533.2|13536.5|13533|15
1685388000000|2023-05-29 19:20:00|13536.8|13533.3|13536.6|13533.1|13536.9|13533.4|13536.6|13533.1|14
1685388300000|2023-05-29 19:25:00|13536.7|13533.2|13537|13533.5|13537.1|13533.6|13536.7|13533.2|28
1685388600000|2023-05-29 19:30:00|13537.1|13533.6|13536.9|13533.4|13537.1|13533.6|13536.8|13533.3|13
1685388900000|2023-05-29 19:35:00|13536.8|13533.3|13537|13533.5|13537|13533.5|13536.8|13533.3|7
1685389200000|2023-05-29 19:40:00|13536.9|13533.4|13536.9|13533.4|13537.1|13533.6|13536.8|13533.3|23
1685389500000|2023-05-29 19:45:00|13537|13533.5|13536.9|13533.4|13537|13533.5|13536.9|13533.4|10
1685389800000|2023-05-29 19:50:00|13537|13533.5|13536.9|13533.4|13537|13533.5|13536.8|13533.3|10
1685390100000|2023-05-29 19:55:00|13537.1|13533.6|13536.4|13532.9|13537.1|13533.6|13536.1|13532.6|26
1685390400000|2023-05-29 20:00:00|13536.5|13533|13537.7|13534.2|13537.8|13534.3|13536.4|13532.9|43
1685390700000|2023-05-29 20:05:00|13537.8|13534.3|13537.8|13534.3|13537.9|13534.4|13537.7|13534.2|7
1685391000000|2023-05-29 20:10:00|13537.7|13534.2|13537.8|13534.3|13537.8|13534.3|13537.7|13534.2|8
1685391300000|2023-05-29 20:15:00|13537.9|13534.4|13537.8|13534.3|13537.9|13534.4|13537.7|13534.2|9
1685391600000|2023-05-29 20:20:00|13537.7|13534.2|13537.8|13534.3|13538|13534.5|13537.7|13534.2|22
1685391900000|2023-05-29 20:25:00|13537.9|13534.4|13538.3|13534.8|13538.4|13534.9|13537.8|13534.3|23
1685392200000|2023-05-29 20:30:00|13538.2|13534.7|13538.3|13534.8|13538.3|13534.8|13538.1|13534.6|17
1685392500000|2023-05-29 20:35:00|13538.2|13534.7|13538.1|13534.6|13538.3|13534.8|13538.1|13534.6|16
1685392800000|2023-05-29 20:40:00|13538.2|13534.7|13538.2|13534.7|13538.3|13534.8|13538|13534.5|16
1685393100000|2023-05-29 20:45:00|13538.1|13534.6|13538.1|13534.6|13538.3|13534.8|13538.1|13534.6|99
1685393400000|2023-05-29 20:50:00|13538.4|13534.9|13539|13535.5|13539.2|13535.7|13538.4|13534.9|22
1685393700000|2023-05-29 20:55:00|13539.4|13534.6|13540.6|13530.7|13540.9|13535.1|13538.3|13530.3|65
1685394000000|2023-05-29 21:00:00|13540.9|13530.1|13540.6|13528.3|13542|13530.1|13539.5|13526.6|30
1685394300000|2023-05-29 21:05:00|13540.4|13528.4|13539.4|13530.4|13540.4|13530.4|13538.9|13528.4|10
1685394600000|2023-05-29 21:10:00|13539.2|13530.2|13539.3|13530.9|13539.6|13530.9|13539.2|13530.2|6
1685394900000|2023-05-29 21:15:00|13540.5|13529.6|13539.8|13530.3|13541.1|13530.6|13539.6|13527.6|12
1685395200000|2023-05-29 21:20:00|13539.6|13530.4|13539.8|13530.4|13539.8|13530.4|13539.6|13530.4|5
1685395500000|2023-05-29 21:25:00|13539.7|13530.3|13538.5|13531.3|13539.7|13532.2|13538.1|13530.3|4
1685395800000|2023-05-29 21:30:00|13538.4|13531.4|13539.6|13530.6|13539.9|13531.4|13538.4|13530.2|16
1685396100000|2023-05-29 21:35:00|13538.8|13529.7|13538.9|13530.7|13538.9|13530.7|13538.7|13529.6|6
1685396400000|2023-05-29 21:40:00|13539|13530.8|13538.9|13530.8|13539|13530.8|13538.9|13530.8|3
1685396700000|2023-05-29 21:45:00|13539.2|13531.8|13540.3|13530.6|13540.4|13531.9|13538.7|13530.4|32
1685397000000|2023-05-29 21:50:00|13540.1|13530.5|13539.8|13531.1|13540.5|13531.1|13539.8|13530.3|9
1685397300000|2023-05-29 21:55:00|13539.9|13531|13539.1|13530.9|13540.1|13531.9|13538.3|13529.9|39
1685397600000|2023-05-29 22:00:00|13538.7|13531.8|13537.2|13533.6|13539.6|13533.6|13537.2|13530.7|55
1685397900000|2023-05-29 22:05:00|13537.3|13533.4|13538|13532.4|13538.5|13533.6|13536.8|13531.6|53
1685398200000|2023-05-29 22:10:00|13537.3|13533.2|13537.7|13533.6|13538.5|13533.7|13536.9|13531.5|44
1685398500000|2023-05-29 22:15:00|13537.4|13533.5|13537.5|13533.2|13538.6|13533.8|13537|13532.6|34
1685398800000|2023-05-29 22:20:00|13538.6|13532.2|13537.8|13533.7|13538.6|13533.8|13537|13532.2|26
1685399100000|2023-05-29 22:25:00|13538.7|13532.1|13537.7|13533.5|13538.7|13533.8|13537.1|13532.1|54
1685399400000|2023-05-29 22:30:00|13537.9|13533.8|13539.2|13534.4|13539.3|13534.9|13537.4|13532.5|68
1685399700000|2023-05-29 22:35:00|13538.6|13535.1|13538.8|13535.3|13539.1|13535.3|13537.5|13533.7|63
1685400000000|2023-05-29 22:40:00|13539|13535|13539|13534.7|13539|13535.3|13538.5|13534.6|53
1685400300000|2023-05-29 22:45:00|13538.9|13535.1|13538.7|13535.2|13539|13535.3|13538.4|13534.6|66
1685400600000|2023-05-29 22:50:00|13538.8|13535|13539|13535.5|13539.3|13535.7|13538.5|13534.8|48
1685400900000|2023-05-29 22:55:00|13539.2|13535.4|13539.1|13535.6|13539.4|13535.8|13539|13535.2|19
1685401200000|2023-05-29 23:00:00|13539.2|13535.7|13539.2|13535.7|13539.4|13535.9|13539|13535.5|27
1685401500000|2023-05-29 23:05:00|13539.1|13535.6|13539.1|13535.6|13539.2|13535.7|13539|13535.5|33
1685401800000|2023-05-29 23:10:00|13539|13535.5|13539.2|13535.7|13539.3|13535.8|13539|13535.5|37
1685402100000|2023-05-29 23:15:00|13539.3|13535.8|13539.5|13536|13539.5|13536|13538.8|13535.3|36
1685402400000|2023-05-29 23:20:00|13539.4|13535.9|13539.4|13535.9|13539.7|13536.2|13539.3|13535.8|31
1685402700000|2023-05-29 23:25:00|13539.5|13536|13539.8|13536.3|13540.3|13536.8|13539.1|13535.6|43
1685403000000|2023-05-29 23:30:00|13539.9|13536.4|13541.6|13538.1|13541.7|13538.2|13539.8|13536.3|41
1685403300000|2023-05-29 23:35:00|13541.5|13538|13541.1|13537.6|13541.5|13538|13540.5|13537|51
1685403600000|2023-05-29 23:40:00|13541|13537.5|13540.7|13537.2|13541.2|13537.7|13540.7|13537.2|36
1685403900000|2023-05-29 23:45:00|13540.8|13537.3|13541.2|13537.7|13541.3|13537.8|13540.6|13537.1|62
1685404200000|2023-05-29 23:50:00|13541.1|13537.6|13541.6|13538.1|13541.7|13538.2|13541.1|13537.6|45
1685404500000|2023-05-29 23:55:00|13541.5|13538|13542.3|13538.8|13542.6|13539.9|13541.4|13537.9|35
1685404800000|2023-05-30 00:00:00|13542.2|13538.7|13536.2|13532.7|13543.5|13540|13535.6|13532.1|176
1685405100000|2023-05-30 00:05:00|13536.1|13532.6|13534.7|13531.2|13538.5|13535|13533.8|13530.3|163
1685405400000|2023-05-30 00:10:00|13534.3|13530.8|13538.4|13534.9|13538.6|13535.1|13534.2|13530.7|160
1685405700000|2023-05-30 00:15:00|13538.3|13534.8|13540.8|13537.3|13540.8|13537.3|13538.1|13534.6|193
1685406000000|2023-05-30 00:20:00|13540.9|13537.4|13537.7|13534.2|13541.4|13537.9|13537.7|13534.2|129
1685406300000|2023-05-30 00:25:00|13537.6|13534.1|13536.4|13534.4|13537.9|13534.8|13535.7|13532.6|104
1685406600000|2023-05-30 00:30:00|13536.3|13534.3|13535.2|13531.7|13536.7|13534.4|13534.6|13531.1|123
1685406900000|2023-05-30 00:35:00|13534.9|13531.4|13534.5|13531|13535.2|13531.7|13533.2|13529.7|123
1685407200000|2023-05-30 00:40:00|13534.6|13531.1|13533.6|13530.1|13535.5|13532.3|13533|13530.1|88
1685407500000|2023-05-30 00:45:00|13533.5|13530|13531.2|13527.7|13533.7|13530.2|13531|13527.5|106
1685407800000|2023-05-30 00:50:00|13531.3|13527.8|13533.2|13529.7|13534.3|13531.1|13528.4|13525.9|149
1685408100000|2023-05-30 00:55:00|13533|13529.5|13529.4|13525.9|13533.2|13530.4|13529.3|13525.8|175
1685408400000|2023-05-30 01:00:00|13529.3|13525.8|13524.5|13521|13529.4|13525.9|13524.2|13520.7|176
1685408700000|2023-05-30 01:05:00|13524.6|13521.1|13525.5|13522|13527.6|13524.1|13524.5|13521|172
1685409000000|2023-05-30 01:10:00|13525.6|13522.1|13525.6|13522.1|13526.4|13522.9|13524.6|13521.1|182
1685409300000|2023-05-30 01:15:00|13525.7|13522.2|13527.7|13524.2|13527.7|13524.2|13525|13521.5|114
1685409600000|2023-05-30 01:20:00|13527.6|13524.1|13523.3|13519.8|13528.5|13525|13523.2|13519.7|142
1685409900000|2023-05-30 01:25:00|13523.4|13519.9|13519.8|13516.3|13524.3|13521.5|13518.9|13515.4|180
1685410200000|2023-05-30 01:30:00|13519.7|13516.2|13514.5|13511|13520.4|13517.6|13514.2|13510.7|129
1685410500000|2023-05-30 01:35:00|13514.4|13510.9|13516.1|13512.6|13516.2|13513.4|13509|13505.5|212
1685410800000|2023-05-30 01:40:00|13516.2|13512.7|13515|13511.5|13516.5|13513.9|13513.2|13511.1|191
1685411100000|2023-05-30 01:45:00|13515.1|13511.6|13514|13510.5|13516.5|13513.8|13513.7|13510.2|161
1685411400000|2023-05-30 01:50:00|13513.9|13510.4|13514.5|13511|13514.7|13511.2|13511.7|13508.2|133
1685411700000|2023-05-30 01:55:00|13514.6|13511.1|13515.5|13512|13515.6|13512.1|13513.5|13510|148
1685412000000|2023-05-30 02:00:00|13514.5|13511|13514.6|13511.1|13515.3|13511.8|13511.1|13507.6|152
1685412300000|2023-05-30 02:05:00|13514.7|13511.2|13515|13511.5|13516.8|13513.3|13513.3|13509.8|150
1685412600000|2023-05-30 02:10:00|13515.1|13511.6|13515.9|13513.9|13517.4|13514.1|13515.1|13511.6|86
1685412900000|2023-05-30 02:15:00|13516.5|13514.5|13516.8|13513.3|13517.5|13514.5|13516.2|13513.1|73
1685413200000|2023-05-30 02:20:00|13516.9|13513.4|13519.2|13515.7|13519.6|13516.1|13516.6|13513.1|150
1685413500000|2023-05-30 02:25:00|13519.1|13515.6|13519.7|13517.7|13519.9|13517.9|13518.2|13514.7|101
1685413800000|2023-05-30 02:30:00|13519.8|13517.8|13520.9|13517.4|13522.2|13519.8|13518.6|13516.6|174
1685414100000|2023-05-30 02:35:00|13521|13517.5|13524.6|13521.1|13525.3|13522.7|13520|13516.5|211
1685414400000|2023-05-30 02:40:00|13524.5|13521|13524|13520.5|13524.6|13521.7|13522.4|13519.7|114
1685414700000|2023-05-30 02:45:00|13524.1|13520.6|13521.9|13518.4|13524.1|13521.3|13520.3|13517.5|150
1685415000000|2023-05-30 02:50:00|13521.8|13518.3|13522.8|13520.8|13522.8|13520.8|13520.3|13517.5|111
1685415300000|2023-05-30 02:55:00|13522.7|13520.7|13523.6|13521.6|13523.6|13521.6|13521.7|13519.7|130
1685415600000|2023-05-30 03:00:00|13523.5|13521.5|13526.6|13524.6|13526.8|13524.8|13523|13521|117
1685415900000|2023-05-30 03:05:00|13526.7|13524.7|13534.4|13530.9|13535|13531.5|13526.6|13524.6|146
1685416200000|2023-05-30 03:10:00|13534.3|13530.8|13532.1|13528.6|13534.5|13531|13531.4|13527.9|145
1685416500000|2023-05-30 03:15:00|13532.2|13528.7|13534.4|13530.9|13535.7|13532.3|13531.6|13528.3|163
1685416800000|2023-05-30 03:20:00|13534.3|13530.8|13537.4|13533.9|13537.5|13534|13533|13529.5|122
1685417100000|2023-05-30 03:25:00|13537.5|13534|13536.7|13533.2|13538.3|13534.8|13535|13531.5|170
1685417400000|2023-05-30 03:30:00|13536.8|13533.3|13541.5|13538|13541.5|13538|13536.7|13533.2|101
1685417700000|2023-05-30 03:35:00|13541.6|13538.1|13542.5|13539|13546.6|13543.1|13541.6|13538.1|188
1685418000000|2023-05-30 03:40:00|13542.6|13539.1|13541.6|13538.1|13543.2|13540.3|13540|13537.7|146
1685418300000|2023-05-30 03:45:00|13541.5|13538|13541|13539|13543.4|13540.3|13540.5|13538|98
1685418600000|2023-05-30 03:50:00|13541.1|13539.1|13543|13541|13543.6|13541.6|13541.1|13539.1|89
1685418900000|2023-05-30 03:55:00|13542.9|13540.9|13542.3|13540.3|13543.2|13541.2|13540.4|13538.4|112
1685419200000|2023-05-30 04:00:00|13542.4|13540.4|13542.1|13540.1|13544.9|13542.5|13542.1|13540.1|138
1685419500000|2023-05-30 04:05:00|13542|13540|13545.5|13542|13545.9|13543.1|13540.4|13538.2|198
1685419800000|2023-05-30 04:10:00|13545.6|13542.1|13543.9|13540.4|13545.9|13542.4|13543.5|13540|174
1685420100000|2023-05-30 04:15:00|13544|13540.5|13543.5|13541.5|13545.1|13542.4|13541.6|13538.8|131
1685420400000|2023-05-30 04:20:00|13543.6|13541.6|13546|13542.5|13547|13543.5|13543.1|13541.1|149
1685420700000|2023-05-30 04:25:00|13545.9|13542.4|13545.9|13542.4|13547|13543.6|13545|13541.8|168
1685421000000|2023-05-30 04:30:00|13545.8|13542.3|13542.8|13540.8|13546.6|13543.1|13542.5|13540.5|137
1685421300000|2023-05-30 04:35:00|13542.9|13540.9|13545.1|13541.6|13546.6|13543.9|13542.9|13540.9|158
1685421600000|2023-05-30 04:40:00|13545|13541.5|13544.2|13540.7|13546.6|13543.8|13543.7|13540.2|168
1685421900000|2023-05-30 04:45:00|13544.3|13540.8|13542.2|13538.7|13544.5|13541.1|13542.2|13538.7|123
1685422200000|2023-05-30 04:50:00|13542.3|13538.8|13541.9|13538.4|13543.6|13540.1|13541.2|13537.7|152
1685422500000|2023-05-30 04:55:00|13541.8|13538.3|13542.7|13539.2|13542.7|13539.2|13540.8|13537.3|84
1685422800000|2023-05-30 05:00:00|13542.9|13539.4|13543.5|13540|13544.4|13540.9|13542.2|13538.7|149
1685423100000|2023-05-30 05:05:00|13543.4|13539.9|13543.2|13541.2|13544.5|13541.3|13541|13538.8|142
1685423400000|2023-05-30 05:10:00|13543.4|13541.4|13545.9|13542.4|13546|13543.2|13543.4|13540.8|124
1685423700000|2023-05-30 05:15:00|13545.5|13543.5|13547.2|13543.7|13547.2|13543.7|13544.7|13541.7|109
1685424000000|2023-05-30 05:20:00|13547.3|13543.8|13555.4|13551.9|13555.9|13552.4|13547.2|13543.7|219
1685424300000|2023-05-30 05:25:00|13555.5|13552|13555.4|13551.9|13557.8|13554.5|13554.5|13551|146
1685424600000|2023-05-30 05:30:00|13555.3|13551.8|13553.2|13549.7|13555.9|13552.4|13552.2|13548.7|162
1685424900000|2023-05-30 05:35:00|13553.1|13549.6|13547.8|13545.8|13553.2|13549.7|13547.7|13545.1|161
1685425200000|2023-05-30 05:40:00|13547.9|13545.9|13553.2|13549.7|13553.3|13549.8|13547.5|13544.6|160
1685425500000|2023-05-30 05:45:00|13553.3|13549.8|13555.7|13552.2|13556.4|13552.9|13553.1|13549.8|229
1685425800000|2023-05-30 05:50:00|13555.6|13552.1|13554.3|13550.8|13556.3|13552.8|13552.9|13549.4|131
1685426100000|2023-05-30 05:55:00|13554.4|13550.9|13551|13547.5|13554.5|13551|13550.8|13547.3|168
1685426400000|2023-05-30 06:00:00|13551.1|13547.6|13547.3|13543.8|13551.4|13547.9|13545.7|13542.9|201
1685426700000|2023-05-30 06:05:00|13547.4|13543.9|13550.9|13547.4|13551.3|13547.8|13547.4|13543.9|195
1685427000000|2023-05-30 06:10:00|13551|13547.5|13549.2|13545.7|13552.3|13548.8|13549.1|13545.6|188
1685427300000|2023-05-30 06:15:00|13549.1|13545.6|13550.1|13546.6|13550.6|13547.1|13547.8|13544.3|192
1685427600000|2023-05-30 06:20:00|13550|13546.5|13551|13549|13551.8|13549|13548.6|13545.1|185
1685427900000|2023-05-30 06:25:00|13551.1|13549.1|13551.5|13549.5|13552.1|13549.5|13549.8|13546.8|188
1685428200000|2023-05-30 06:30:00|13551.6|13549.6|13547.5|13544|13552.1|13549.6|13544.8|13541.3|228
1685428500000|2023-05-30 06:35:00|13547.6|13544.1|13544.3|13540.8|13548.5|13545.1|13544.3|13540.8|238
1685428800000|2023-05-30 06:40:00|13544.4|13540.9|13544.1|13542.1|13545|13542.3|13542.4|13539|187
1685429100000|2023-05-30 06:45:00|13544.2|13542.2|13548.2|13544.7|13548.3|13545.1|13542.9|13539.4|206
1685429400000|2023-05-30 06:50:00|13548.3|13544.8|13547.7|13544.2|13549|13545.5|13545.3|13541.8|154
1685429700000|2023-05-30 06:55:00|13547.6|13544.1|13549.8|13546.3|13550.2|13546.7|13547.6|13544.1|176
1685430000000|2023-05-30 07:00:00|13549.9|13546.4|13552.8|13549.3|13553.3|13549.8|13549.7|13546.2|205
1685430300000|2023-05-30 07:05:00|13552.9|13549.4|13552.9|13549.4|13553.3|13550.3|13551.7|13548.8|164
1685430600000|2023-05-30 07:10:00|13553|13549.5|13550.6|13547.1|13553.6|13550.1|13550.4|13546.9|152
1685430900000|2023-05-30 07:15:00|13550.5|13547|13549.2|13545.7|13550.6|13547.4|13546.5|13543|205
1685431200000|2023-05-30 07:20:00|13549.3|13545.8|13552.8|13549.3|13553.2|13549.7|13549.3|13545.8|179
1685431500000|2023-05-30 07:25:00|13552.7|13549.2|13552.9|13550.9|13554.7|13552.7|13552.6|13549.2|180
1685431800000|2023-05-30 07:30:00|13552.4|13550.4|13552.5|13549|13554.9|13551.9|13551.9|13548.5|221
1685432100000|2023-05-30 07:35:00|13552.4|13548.9|13551.6|13548.1|13553.1|13549.8|13549.3|13547.3|169
1685432400000|2023-05-30 07:40:00|13550.9|13548.9|13549.1|13547.1|13553.2|13549.7|13549.1|13546|210
1685432700000|2023-05-30 07:45:00|13549|13547|13551|13547.5|13551.5|13548|13546.5|13544.5|187
1685433000000|2023-05-30 07:50:00|13551.1|13547.6|13550.8|13547.3|13551.7|13548.5|13549.8|13546.4|216
1685433300000|2023-05-30 07:55:00|13550.7|13547.2|13546.4|13542.9|13550.7|13547.2|13546.2|13542.7|255
1685433600000|2023-05-30 08:00:00|13546.3|13542.8|13546.4|13542.9|13548|13544.7|13544.5|13541|265
1685433900000|2023-05-30 08:05:00|13546.5|13543|13544.2|13542.2|13548.3|13545.1|13543.6|13540.8|205
1685434200000|2023-05-30 08:10:00|13544.3|13542.3|13542.9|13540.9|13546.1|13543.9|13542.9|13540.9|124
1685434500000|2023-05-30 08:15:00|13542.8|13540.8|13538.5|13535|13542.9|13540.9|13536.9|13533.4|186
1685434800000|2023-05-30 08:20:00|13538.6|13535.1|13537.9|13534.4|13541|13537.5|13537.7|13534.2|224
1685435100000|2023-05-30 08:25:00|13537.8|13534.3|13539.7|13537.7|13540.2|13537.7|13536.5|13534|177
1685435400000|2023-05-30 08:30:00|13539.8|13537.8|13540|13538|13542|13538.5|13539.2|13536.1|211
1685435700000|2023-05-30 08:35:00|13540.1|13538.1|13538.9|13536.9|13542|13538.5|13538.7|13535.9|190
1685436000000|2023-05-30 08:40:00|13538.8|13536.8|13540.5|13537|13540.9|13537.9|13538.7|13536.2|185
1685436300000|2023-05-30 08:45:00|13540.4|13536.9|13536.4|13532.9|13540.4|13537.6|13535.7|13532.2|242
1685436600000|2023-05-30 08:50:00|13536.5|13533|13537.5|13535.5|13538.4|13536.2|13536.3|13532.8|158
1685436900000|2023-05-30 08:55:00|13537.4|13535.4|13534.1|13532.1|13538.6|13535.9|13533.9|13531.7|111
1685437200000|2023-05-30 09:00:00|13534.2|13532.2|13536.3|13534.3|13539.1|13535.6|13534.1|13531.4|225
1685437500000|2023-05-30 09:05:00|13536.1|13534.1|13541.5|13538|13542.6|13539.1|13535|13532|220
1685437800000|2023-05-30 09:10:00|13541.6|13538.1|13542.1|13538.6|13543.2|13539.7|13540|13536.6|205
1685438100000|2023-05-30 09:15:00|13542|13538.5|13538.3|13534.8|13542.4|13538.9|13537.3|13533.8|223
1685438400000|2023-05-30 09:20:00|13538.2|13534.7|13532.1|13528.6|13539.2|13535.7|13531.3|13528.6|165
1685438700000|2023-05-30 09:25:00|13532|13528.5|13524.6|13521.1|13532|13528.5|13523.7|13520.2|220
1685439000000|2023-05-30 09:30:00|13524.3|13520.8|13525.6|13522.1|13526.4|13522.9|13519.6|13516.1|225
1685439300000|2023-05-30 09:35:00|13525.5|13522|13524|13520.5|13526.2|13522.7|13522.2|13518.7|175
1685439600000|2023-05-30 09:40:00|13524.1|13520.6|13523.2|13519.7|13525.8|13522.3|13522.7|13519.6|236
1685439900000|2023-05-30 09:45:00|13523.1|13519.6|13521.8|13518.3|13524.8|13521.9|13519.7|13516.2|215
1685440200000|2023-05-30 09:50:00|13521.5|13518|13521.4|13517.9|13522|13518.5|13519.5|13516|228
1685440500000|2023-05-30 09:55:00|13520.3|13518.3|13519.7|13517.7|13521.7|13518.3|13516.9|13513.6|189
1685440800000|2023-05-30 10:00:00|13519.6|13517.6|13514.7|13511.2|13519.6|13517.6|13513.4|13511.1|215
1685441100000|2023-05-30 10:05:00|13514.6|13511.1|13516|13512.5|13519.6|13516.1|13514.5|13511|211
1685441400000|2023-05-30 10:10:00|13516.1|13512.6|13513.3|13509.8|13516.3|13514.3|13512.9|13509.4|172
1685441700000|2023-05-30 10:15:00|13513.4|13509.9|13514.9|13511.4|13515.2|13511.7|13511.7|13508.2|189
1685442000000|2023-05-30 10:20:00|13514.2|13510.7|13514.9|13511.4|13515.8|13512.6|13512.3|13508.8|163
1685442300000|2023-05-30 10:25:00|13515|13511.5|13517.9|13514.4|13519.1|13515.6|13513.9|13510.8|185
1685442600000|2023-05-30 10:30:00|13518|13514.5|13512.4|13508.9|13518.5|13515|13512.3|13508.8|247
1685442900000|2023-05-30 10:35:00|13512.3|13508.8|13513|13509.5|13514.9|13511.4|13511.5|13508.8|204
1685443200000|2023-05-30 10:40:00|13512.9|13509.4|13514.6|13511.1|13515.2|13511.7|13512.5|13509|218
1685443500000|2023-05-30 10:45:00|13514.7|13511.2|13514.8|13511.3|13516|13512.5|13512.6|13509.1|225
1685443800000|2023-05-30 10:50:00|13514.7|13511.2|13516.9|13513.4|13517|13513.5|13514.1|13510.6|179
1685444100000|2023-05-30 10:55:00|13517|13513.5|13516.6|13513.1|13518.1|13514.6|13515.6|13512.1|164
1685444400000|2023-05-30 11:00:00|13516.7|13513.2|13516.3|13514.3|13517.4|13514.4|13515.4|13511.9|174
1685444700000|2023-05-30 11:05:00|13516.2|13514.2|13518.4|13514.9|13518.9|13515.4|13516.2|13512.9|192
1685445000000|2023-05-30 11:10:00|13518.3|13514.8|13514.2|13512.2|13519.5|13516.4|13514.2|13512.2|189
1685445300000|2023-05-30 11:15:00|13514.1|13512.1|13515.1|13513.1|13518.1|13515|13512.6|13509.8|212
1685445600000|2023-05-30 11:20:00|13515.2|13513.2|13515.1|13511.6|13517.3|13514.3|13514.7|13511.6|155
1685445900000|2023-05-30 11:25:00|13515.2|13511.7|13514.8|13511.3|13515.7|13512.2|13514.4|13510.9|99
1685446200000|2023-05-30 11:30:00|13514.9|13511.4|13511.1|13507.6|13516.2|13512.7|13509.3|13505.8|181
1685446500000|2023-05-30 11:35:00|13511.2|13507.7|13506|13504|13512.3|13508.8|13506|13502.6|186
1685446800000|2023-05-30 11:40:00|13506.1|13504.1|13507.3|13503.8|13507.9|13505|13502.9|13499.9|173
1685447100000|2023-05-30 11:45:00|13507.4|13503.9|13505.4|13501.9|13508.9|13505.4|13505.4|13501.9|182
1685447400000|2023-05-30 11:50:00|13505.5|13502|13502.5|13500.5|13505.5|13502|13502.4|13499.9|161
1685447700000|2023-05-30 11:55:00|13502.4|13500.4|13499.8|13496.3|13502.7|13500.4|13499.7|13496.2|120
1685448000000|2023-05-30 12:00:00|13499.7|13496.2|13499.2|13495.7|13502.7|13499.2|13498.7|13495.2|190
1685448300000|2023-05-30 12:05:00|13499.1|13495.6|13497.7|13494.2|13500.6|13497.1|13495.7|13492.2|169
1685448600000|2023-05-30 12:10:00|13497.8|13494.3|13498.6|13495.1|13498.7|13495.4|13497.1|13493.6|181
1685448900000|2023-05-30 12:15:00|13498.5|13495|13499.5|13496|13501.7|13498.2|13497.1|13493.6|213
1685449200000|2023-05-30 12:20:00|13499.4|13495.9|13502.8|13499.3|13504.3|13500.8|13498.2|13494.7|231
1685449500000|2023-05-30 12:25:00|13502.9|13499.4|13504.4|13500.9|13506.4|13502.9|13502.6|13499.1|230
1685449800000|2023-05-30 12:30:00|13504.5|13501|13503.6|13500.1|13505.2|13501.7|13503.3|13499.8|204
1685450100000|2023-05-30 12:35:00|13503.5|13500|13505.4|13501.9|13505.9|13502.4|13503.2|13499.7|187
1685450400000|2023-05-30 12:40:00|13505.3|13501.8|13505|13501.5|13506.4|13502.9|13503.1|13499.6|162
1685450700000|2023-05-30 12:45:00|13505.1|13501.6|13506.3|13502.8|13508.1|13504.6|13504.7|13501.2|233
1685451000000|2023-05-30 12:50:00|13506.4|13502.9|13507.5|13504|13507.8|13505.1|13504.6|13501.1|152
1685451300000|2023-05-30 12:55:00|13507.6|13504.1|13509.3|13505.8|13510.2|13506.7|13506.8|13503.3|199
1685451600000|2023-05-30 13:00:00|13509.5|13506|13512.1|13508.6|13512.2|13508.7|13509.3|13505.8|222
1685451900000|2023-05-30 13:05:00|13512|13508.5|13508.1|13504.6|13513.2|13509.7|13507.9|13504.4|176
1685452200000|2023-05-30 13:10:00|13508|13504.5|13508.1|13504.6|13508.2|13504.7|13504.3|13500.8|198
1685452500000|2023-05-30 13:15:00|13508.2|13504.7|13504.5|13501|13508.2|13504.7|13504.4|13500.9|161
1685452800000|2023-05-30 13:20:00|13504.6|13501.1|13505.5|13502|13505.6|13502.1|13502.3|13498.8|191
1685453100000|2023-05-30 13:25:00|13505.6|13502.1|13507.4|13503.9|13507.8|13504.3|13502.5|13499|211
1685453400000|2023-05-30 13:30:00|13507.3|13503.8|13508.6|13505.1|13510.9|13507.6|13506.4|13502.9|239
1685453700000|2023-05-30 13:35:00|13508.7|13505.2|13511.2|13507.7|13511.3|13507.8|13507.6|13504.1|209
1685454000000|2023-05-30 13:40:00|13511.3|13507.8|13509.9|13506.4|13511.6|13508.1|13508.7|13505.2|188
1685454300000|2023-05-30 13:45:00|13510|13506.5|13510|13506.5|13511.3|13507.8|13506.8|13503.3|203
1685454600000|2023-05-30 13:50:00|13510.1|13506.6|13511|13507.5|13513.6|13510.1|13510.1|13506.6|199
1685454900000|2023-05-30 13:55:00|13510.9|13507.4|13512.7|13509.2|13512.8|13509.3|13509.6|13506.1|182
1685455200000|2023-05-30 14:00:00|13512.5|13509|13517.7|13514.2|13518.6|13515.1|13512.4|13508.9|237
1685455500000|2023-05-30 14:05:00|13517.4|13513.9|13510.1|13506.6|13518.1|13514.6|13509.8|13506.3|280
1685455800000|2023-05-30 14:10:00|13510.2|13506.7|13513.6|13510.1|13515.5|13512|13510.2|13506.7|241
1685456100000|2023-05-30 14:15:00|13513.5|13510|13516.1|13512.6|13517.9|13514.4|13513|13509.5|187
1685456400000|2023-05-30 14:20:00|13516.2|13512.7|13515.8|13512.3|13517.3|13513.8|13513.8|13510.3|249
1685456700000|2023-05-30 14:25:00|13515.9|13512.4|13512.7|13509.2|13518.3|13514.8|13512.5|13509|206
1685457000000|2023-05-30 14:30:00|13512.6|13509.1|13509.5|13506|13513.4|13509.9|13508.4|13504.9|231
1685457300000|2023-05-30 14:35:00|13509.7|13506.2|13508.7|13505.2|13509.7|13506.2|13508.1|13504.6|87
1685457600000|2023-05-30 14:40:00|13508.6|13505.1|13511.7|13508.2|13511.7|13508.2|13507.7|13504.2|115
1685457900000|2023-05-30 14:45:00|13512|13508.5|13513.9|13510.4|13515.2|13511.7|13511.8|13508.3|228
1685458200000|2023-05-30 14:50:00|13513.8|13510.3|13513.9|13510.4|13514.1|13510.6|13511.7|13508.2|197
1685458500000|2023-05-30 14:55:00|13514|13510.5|13516.8|13513.3|13517.7|13515|13514|13510.5|224
1685458800000|2023-05-30 15:00:00|13516.9|13513.4|13516.2|13512.7|13517.9|13514.4|13515.9|13512.4|189
1685459100000|2023-05-30 15:05:00|13516.1|13512.6|13517.4|13513.9|13518|13514.5|13515.3|13511.8|150
1685459400000|2023-05-30 15:10:00|13517.3|13513.8|13516.2|13514.2|13518.5|13515|13516.2|13513.6|141
1685459700000|2023-05-30 15:15:00|13516.3|13514.3|13517|13513.5|13517.3|13514.3|13515.6|13512.1|227
1685460000000|2023-05-30 15:20:00|13516.9|13513.4|13518.6|13515.1|13520.2|13516.7|13515.9|13512.4|155
1685460300000|2023-05-30 15:25:00|13518.8|13515.3|13517.1|13513.6|13519.2|13515.7|13516.2|13513.2|132
1685460600000|2023-05-30 15:30:00|13517|13513.5|13515.5|13512|13517.5|13514|13515.5|13512|149
1685460900000|2023-05-30 15:35:00|13515.6|13512.1|13516.6|13513.1|13516.6|13513.1|13514.9|13511.4|166
1685461200000|2023-05-30 15:40:00|13516.5|13513|13519.6|13516.1|13519.8|13516.3|13515.6|13512.1|130
1685461500000|2023-05-30 15:45:00|13519.7|13516.2|13519.7|13516.2|13520.9|13517.4|13518.7|13515.2|121
1685461800000|2023-05-30 15:50:00|13519.8|13516.3|13520.5|13517|13521.4|13517.9|13519.7|13516.2|102
1685462100000|2023-05-30 15:55:00|13520.4|13516.9|13518.1|13514.6|13520.5|13517|13518|13514.5|112
1685462400000|2023-05-30 16:00:00|13518|13514.5|13517.9|13514.4|13518.2|13514.7|13515.8|13512.3|159
1685462700000|2023-05-30 16:05:00|13518|13514.5|13517.9|13514.4|13518.6|13515.1|13517.3|13513.8|169
1685463000000|2023-05-30 16:10:00|13517.8|13514.3|13516.1|13512.6|13517.9|13514.4|13515.7|13512.2|113
1685463300000|2023-05-30 16:15:00|13516.3|13512.8|13514.7|13511.2|13516.3|13512.8|13513.8|13510.3|166
1685463600000|2023-05-30 16:20:00|13514.8|13511.3|13514.9|13511.4|13515.1|13511.6|13514.6|13511.1|95
1685463900000|2023-05-30 16:25:00|13515|13511.5|13514.6|13511.1|13515.6|13512.1|13514.5|13511|170
1685464200000|2023-05-30 16:30:00|13514.7|13511.2|13514.7|13511.2|13515.3|13511.8|13514.1|13510.6|145
1685464500000|2023-05-30 16:35:00|13514.6|13511.1|13515.9|13512.4|13516|13512.5|13513.8|13510.3|104
1685464800000|2023-05-30 16:40:00|13516|13512.5|13517.5|13514|13518|13514.5|13516|13512.5|108
1685465100000|2023-05-30 16:45:00|13517.6|13514.1|13516.1|13512.6|13518.1|13514.6|13515.9|13512.4|140
1685465400000|2023-05-30 16:50:00|13516|13512.5|13515.9|13512.4|13516.9|13513.4|13515.7|13512.2|151
1685465700000|2023-05-30 16:55:00|13515.8|13512.3|13518.3|13514.8|13518.3|13514.8|13515.8|13512.3|180
1685466000000|2023-05-30 17:00:00|13518.2|13514.7|13519.8|13516.3|13520.4|13516.9|13517.8|13514.3|194
1685466300000|2023-05-30 17:05:00|13520.1|13516.6|13521.8|13518.3|13522.9|13519.4|13519.9|13516.4|165
1685466600000|2023-05-30 17:10:00|13521.9|13518.4|13521.7|13518.2|13522|13518.5|13520.4|13516.9|145
1685466900000|2023-05-30 17:15:00|13521.6|13518.1|13520.8|13517.3|13522.3|13518.8|13519.7|13516.2|145
1685467200000|2023-05-30 17:20:00|13520.7|13517.2|13521.5|13518|13521.6|13518.1|13520.2|13516.7|113
1685467500000|2023-05-30 17:25:00|13521.7|13518.2|13522|13518.5|13522.6|13519.1|13521.5|13518|119
1685467800000|2023-05-30 17:30:00|13521.9|13518.4|13521.7|13518.2|13523.1|13519.6|13521.3|13518|123
1685468100000|2023-05-30 17:35:00|13521.8|13518.3|13519.7|13516.2|13522|13518.5|13519.4|13515.9|96
1685468400000|2023-05-30 17:40:00|13520.1|13516.6|13520.7|13517.2|13520.8|13517.3|13520.1|13516.6|85
1685468700000|2023-05-30 17:45:00|13520.8|13517.3|13521|13517.5|13521|13517.5|13520.4|13516.9|123
1685469000000|2023-05-30 17:50:00|13520.9|13517.4|13520.5|13517|13521.6|13518.1|13520.4|13516.9|96
1685469300000|2023-05-30 17:55:00|13520.4|13516.9|13520.7|13517.2|13521.5|13518|13519.4|13515.9|129
1685469600000|2023-05-30 18:00:00|13520.8|13517.3|13520.9|13517.4|13521.6|13518.1|13520|13516.5|137
1685469900000|2023-05-30 18:05:00|13521|13517.5|13520.9|13517.4|13521.1|13517.6|13520.2|13516.7|117
1685470200000|2023-05-30 18:10:00|13521|13517.5|13521|13517.5|13521|13517.5|13520.4|13516.9|125
1685470500000|2023-05-30 18:15:00|13520.9|13517.4|13520.4|13516.9|13521.5|13518|13519.4|13516.4|134
1685470800000|2023-05-30 18:20:00|13520|13516.5|13521|13517.5|13521.1|13517.6|13519.7|13516.2|143
1685471100000|2023-05-30 18:25:00|13520.9|13517.4|13520.5|13517|13521.3|13517.8|13519.7|13516.2|114
1685471400000|2023-05-30 18:30:00|13520.4|13516.9|13520.5|13517|13520.6|13517.1|13518.3|13514.8|128
1685471700000|2023-05-30 18:35:00|13520.6|13517.1|13518.6|13515.1|13520.6|13517.1|13517.8|13514.3|99
1685472000000|2023-05-30 18:40:00|13518.5|13515|13518|13514.5|13518.6|13515.8|13517|13514|72
1685472300000|2023-05-30 18:45:00|13517.9|13514.4|13517.3|13513.8|13518.5|13515|13517.2|13513.7|140
1685472600000|2023-05-30 18:50:00|13517.4|13513.9|13517.1|13513.6|13518|13514.5|13516.5|13513|138
1685472900000|2023-05-30 18:55:00|13517|13513.5|13516.9|13513.4|13517.5|13514|13515.3|13512.4|148
1685473200000|2023-05-30 19:00:00|13516.8|13513.3|13516.6|13513.1|13517.7|13514.2|13516.3|13512.8|93
1685473500000|2023-05-30 19:05:00|13516.5|13513|13514.3|13510.8|13516.7|13513.2|13514.3|13510.8|102
1685473800000|2023-05-30 19:10:00|13514.4|13510.9|13512.6|13509.1|13514.5|13511|13512.5|13509|144
1685474100000|2023-05-30 19:15:00|13512.7|13509.2|13511.3|13507.8|13512.9|13509.4|13511.2|13507.7|97
1685474400000|2023-05-30 19:20:00|13511.2|13507.7|13511.5|13508|13511.6|13508.1|13509.6|13506.1|89
1685474700000|2023-05-30 19:25:00|13511.6|13508.1|13510.8|13507.3|13511.6|13508.1|13510.6|13507.1|92
1685475000000|2023-05-30 19:30:00|13510.7|13507.2|13508.4|13504.9|13510.8|13507.3|13508.3|13504.8|142
1685475300000|2023-05-30 19:35:00|13508.5|13505|13507.8|13504.3|13508.8|13505.3|13507.5|13504|125
1685475600000|2023-05-30 19:40:00|13507.9|13504.4|13509|13505.5|13509.2|13505.7|13507.8|13504.3|110
1685475900000|2023-05-30 19:45:00|13509.1|13505.6|13507.7|13504.2|13509.1|13505.6|13507.7|13504.2|134
1685476200000|2023-05-30 19:50:00|13507.8|13504.3|13507.9|13504.4|13508|13504.5|13507.7|13504.2|95
1685476500000|2023-05-30 19:55:00|13507.8|13504.3|13506.1|13502.6|13509.1|13505.6|13505.4|13501.9|106
1685476800000|2023-05-30 20:00:00|13506|13502.5|13509.2|13505.7|13510.5|13507|13506|13502.5|104
1685477100000|2023-05-30 20:05:00|13509.3|13505.8|13508|13504.5|13509.5|13506|13507.9|13504.4|84
1685477400000|2023-05-30 20:10:00|13507.9|13504.4|13507.3|13503.8|13508|13504.5|13507.2|13503.7|23
1685477700000|2023-05-30 20:15:00|13507.2|13503.7|13507.3|13503.8|13507.3|13503.8|13506.5|13503|53
1685478000000|2023-05-30 20:20:00|13507.2|13503.7|13506.2|13502.7|13507.4|13503.9|13506|13502.5|95
1685478300000|2023-05-30 20:25:00|13506.3|13502.8|13505.8|13502.3|13506.5|13503|13505.7|13502.2|74
1685478600000|2023-05-30 20:30:00|13505.7|13502.2|13505.1|13501.6|13505.7|13502.2|13505.1|13501.6|29
1685478900000|2023-05-30 20:35:00|13505.2|13501.7|13504.8|13501.3|13505.2|13501.7|13504.7|13501.2|16
1685479200000|2023-05-30 20:40:00|13504.7|13501.2|13504.6|13501.1|13504.8|13501.3|13504.5|13501|14
1685479500000|2023-05-30 20:45:00|13504.7|13501.2|13504.7|13501.2|13504.8|13501.3|13504.5|13501|37
1685479800000|2023-05-30 20:50:00|13504.8|13501.3|13505.4|13501.9|13506|13502.3|13504.2|13500.7|46
1685480100000|2023-05-30 20:55:00|13505.5|13502|13508|13501.5|13508.1|13502.3|13505.5|13500.6|79
1685480400000|2023-05-30 21:00:00|13516|13500|13520.2|13504.2|13520.2|13504.2|13513.8|13497.8|34
1685480700000|2023-05-30 21:05:00|13520|13504|13517.6|13501.6|13520.5|13504.5|13517.6|13501.6|25
1685481000000|2023-05-30 21:10:00|13517.1|13501.1|13517.6|13501.6|13517.6|13501.6|13517.1|13501.1|3
1685481300000|2023-05-30 21:15:00|13518|13502|13517.3|13501.3|13518|13502|13516.3|13500.3|25
1685481600000|2023-05-30 21:20:00|13517.2|13501.2|13516.6|13500.6|13517.2|13501.2|13516|13500|11
1685481900000|2023-05-30 21:25:00|13516.5|13500.5|13517.3|13501.3|13517.5|13501.5|13515.1|13500.3|10
1685482200000|2023-05-30 21:30:00|13517.2|13501.2|13517.3|13501.3|13517.3|13501.3|13516.6|13500.6|32
1685482500000|2023-05-30 21:35:00|13517.2|13501.2|13516.8|13500.8|13517.2|13501.2|13515.3|13500.3|56
1685482800000|2023-05-30 21:40:00|13516.9|13500.9|13516.1|13500.1|13517|13501|13515.3|13499.3|51
1685483100000|2023-05-30 21:45:00|13516|13500|13515.1|13500.9|13516|13501.1|13515|13499.6|34
1685483400000|2023-05-30 21:50:00|13516|13501|13515.7|13499.7|13516.1|13501.1|13515.7|13499.7|61
1685483700000|2023-05-30 21:55:00|13515.8|13499.8|13511.4|13501.6|13515.9|13501.7|13511.4|13499.5|55
1685484000000|2023-05-30 22:00:00|13511.2|13501.5|13510|13503.5|13511.8|13504.6|13508.7|13500.5|99
1685484300000|2023-05-30 22:05:00|13510.3|13503.3|13509.1|13504|13510.3|13504.7|13508.6|13502.8|62
1685484600000|2023-05-30 22:10:00|13509|13503.9|13509.4|13505.1|13509.5|13505.4|13508.2|13503.3|67
1685484900000|2023-05-30 22:15:00|13509.5|13504.9|13507|13503.5|13509.5|13504.9|13505.7|13501.7|164
1685485200000|2023-05-30 22:20:00|13507.4|13503.3|13505.7|13502|13507.7|13504|13505.6|13501.8|100
1685485500000|2023-05-30 22:25:00|13505.8|13502.2|13505.9|13502.4|13506.8|13503.2|13505.8|13502|45
1685485800000|2023-05-30 22:30:00|13506|13502.5|13506.2|13502.7|13507.1|13503.6|13505.9|13502.2|47
1685486100000|2023-05-30 22:35:00|13506.3|13502.6|13507.3|13503.8|13508|13504.5|13506.2|13502.6|62
1685486400000|2023-05-30 22:40:00|13507.4|13503.9|13508.2|13504.7|13508.4|13504.9|13507.2|13503.7|44
1685486700000|2023-05-30 22:45:00|13508.1|13504.6|13508.3|13504.8|13508.3|13504.8|13508|13504.5|21
1685487000000|2023-05-30 22:50:00|13508.1|13504.6|13507.9|13504.4|13508.5|13505|13507.9|13504.4|26
1685487300000|2023-05-30 22:55:00|13508|13504.5|13508|13504.5|13508.2|13504.7|13507.9|13504.4|25
1685487600000|2023-05-30 23:00:00|13508.1|13504.6|13509.3|13505.8|13509.8|13506.3|13507.9|13504.4|35
1685487900000|2023-05-30 23:05:00|13509.2|13505.7|13508.2|13504.7|13509.2|13505.7|13507.6|13504.1|57
1685488200000|2023-05-30 23:10:00|13508.3|13504.8|13508|13504.5|13508.8|13505.3|13507.8|13504.3|66
1685488500000|2023-05-30 23:15:00|13507.9|13504.4|13507.7|13504.2|13508|13504.5|13507.7|13504.2|20
1685488800000|2023-05-30 23:20:00|13507.8|13504.3|13507.9|13504.4|13508.1|13504.6|13507.7|13504.2|40
1685489100000|2023-05-30 23:25:00|13507.8|13504.3|13507.7|13504.2|13508.4|13504.9|13507.6|13504.1|85
1685489400000|2023-05-30 23:30:00|13507.8|13504.3|13507.8|13504.3|13508|13504.5|13507.5|13504|63
1685489700000|2023-05-30 23:35:00|13507.6|13504.1|13507|13503.5|13507.8|13504.3|13506.1|13502.6|74
1685490000000|2023-05-30 23:40:00|13507.1|13503.6|13508.3|13504.8|13508.8|13505.3|13506.8|13503.3|123
1685490300000|2023-05-30 23:45:00|13508.4|13504.9|13508.3|13506.3|13509.2|13506.3|13508|13504.5|65
1685490600000|2023-05-30 23:50:00|13509.1|13505.6|13511|13507.5|13511.1|13507.6|13509|13505.5|78
1685490900000|2023-05-30 23:55:00|13511.1|13507.6|13509.5|13506|13511.1|13507.6|13508.9|13505.4|91
1685491200000|2023-05-31 00:00:00|13509.6|13506.1|13507.7|13504.2|13510.4|13506.9|13505.5|13502|165
1685491500000|2023-05-31 00:05:00|13507.6|13504.1|13514.2|13510.7|13514.2|13510.7|13507.2|13503.7|138
1685491800000|2023-05-31 00:10:00|13514.4|13510.9|13515.1|13511.6|13515.3|13511.8|13513|13509.5|137
1685492100000|2023-05-31 00:15:00|13515.2|13511.7|13513.3|13509.8|13516|13512.5|13513.3|13509.8|138
1685492400000|2023-05-31 00:20:00|13513.2|13509.7|13511.6|13508.1|13514.5|13511|13511.4|13507.9|152
1685492700000|2023-05-31 00:25:00|13511.7|13508.2|13513.5|13510|13514.6|13511.1|13510.8|13507.3|117
1685493000000|2023-05-31 00:30:00|13513.6|13510.1|13511.8|13508.3|13515.5|13512|13510.8|13507.3|131
1685493300000|2023-05-31 00:35:00|13511.9|13508.4|13510.1|13508.1|13512|13508.5|13509.8|13507|134
1685493600000|2023-05-31 00:40:00|13510|13508|13511.2|13507.7|13512.1|13508.9|13509.7|13506.2|93
1685493900000|2023-05-31 00:45:00|13511.1|13507.6|13513|13509.5|13514|13510.5|13511.1|13507.6|104
1685494200000|2023-05-31 00:50:00|13513.1|13509.6|13506.9|13503.4|13513.6|13510.3|13506.9|13503.4|216
1685494500000|2023-05-31 00:55:00|13506.6|13503.1|13509.4|13507.4|13510.1|13507.6|13505.8|13502.3|170
1685494800000|2023-05-31 01:00:00|13509.3|13507.3|13511.1|13509.1|13514.6|13511.3|13509.2|13507.2|205
1685495100000|2023-05-31 01:05:00|13511.2|13509.2|13514.8|13511.3|13514.8|13511.3|13510.4|13508.4|164
1685495400000|2023-05-31 01:10:00|13514.7|13511.2|13513.5|13510|13515.1|13511.7|13512.6|13509.1|211
1685495700000|2023-05-31 01:15:00|13513.6|13510.1|13515.7|13512.2|13517.3|13514.5|13513.3|13509.9|173
1685496000000|2023-05-31 01:20:00|13515.6|13512.1|13511.1|13509.1|13515.6|13512.1|13510.5|13507|166
1685496300000|2023-05-31 01:25:00|13511.2|13509.2|13515|13511.5|13515|13511.5|13511.1|13508.7|128
1685496600000|2023-05-31 01:30:00|13515.1|13511.6|13527.4|13523.9|13528.6|13525.1|13510.7|13507.2|373
1685496900000|2023-05-31 01:35:00|13527.5|13524|13529.9|13526.4|13530.5|13527|13527.2|13523.7|259
1685497200000|2023-05-31 01:40:00|13529.8|13526.3|13530.6|13527.1|13530.7|13527.2|13527|13523.8|231
1685497500000|2023-05-31 01:45:00|13530.7|13527.2|13529.7|13526.2|13537.2|13533.7|13529.1|13525.6|274
1685497800000|2023-05-31 01:50:00|13529.8|13526.3|13528.7|13525.2|13530|13526.5|13525|13521.5|233
1685498100000|2023-05-31 01:55:00|13528.8|13525.3|13535.2|13531.7|13535.8|13532.3|13527.3|13523.8|259
1685498400000|2023-05-31 02:00:00|13535.3|13531.8|13532.7|13529.2|13536.4|13532.9|13530.6|13527.1|282
1685498700000|2023-05-31 02:05:00|13532.8|13529.3|13535.7|13533.7|13536.7|13533.8|13532.7|13529.2|227
1685499000000|2023-05-31 02:10:00|13535.8|13533.8|13534.9|13531.4|13538.3|13535.1|13532.7|13529.2|237
1685499300000|2023-05-31 02:15:00|13534.8|13531.3|13534.9|13531.4|13536.5|13533.8|13533.8|13530.6|130
1685499600000|2023-05-31 02:20:00|13534.2|13532.2|13537.5|13534|13539.4|13535.9|13534.2|13531.9|200
1685499900000|2023-05-31 02:25:00|13537.6|13534.1|13533.4|13529.9|13539.4|13535.9|13532.5|13529|189
1685500200000|2023-05-31 02:30:00|13533.5|13530|13532.9|13529.4|13535.2|13531.7|13532.3|13529|160
1685500500000|2023-05-31 02:35:00|13533|13529.5|13536.7|13533.2|13537|13533.5|13532.7|13529.2|163
1685500800000|2023-05-31 02:40:00|13536.8|13533.3|13536.8|13533.3|13538|13534.5|13536.3|13532.8|102
1685501100000|2023-05-31 02:45:00|13536.9|13533.4|13537|13535|13539.2|13535.9|13536.2|13533.3|126
1685501400000|2023-05-31 02:50:00|13537.1|13535.1|13535.2|13533.2|13537.4|13535.4|13534.9|13531.9|119
1685501700000|2023-05-31 02:55:00|13535.1|13533.1|13536.2|13532.7|13536.8|13533.3|13535|13532.3|111
1685502000000|2023-05-31 03:00:00|13536.1|13532.6|13536.8|13534.8|13537.8|13534.8|13535.1|13532.6|118
1685502300000|2023-05-31 03:05:00|13537.5|13535.5|13541.3|13537.8|13541.6|13538.1|13537.3|13534.2|158
1685502600000|2023-05-31 03:10:00|13540.4|13538.4|13539|13537|13540.7|13538.4|13538.4|13535.7|115
1685502900000|2023-05-31 03:15:00|13539.1|13537.1|13541.8|13539.8|13543.7|13540.2|13539.1|13536.6|171
1685503200000|2023-05-31 03:20:00|13541.7|13539.7|13541.4|13539.4|13542.4|13539.8|13540.9|13538.3|110
1685503500000|2023-05-31 03:25:00|13541.5|13539.5|13539.5|13537.5|13541.6|13539.6|13539.1|13537|111
1685503800000|2023-05-31 03:30:00|13539.4|13537.4|13541.5|13539.5|13541.9|13539.9|13539.4|13537|88
1685504100000|2023-05-31 03:35:00|13541.4|13539.4|13540.7|13537.2|13541.9|13539.6|13540.2|13537.1|103
1685504400000|2023-05-31 03:40:00|13540.6|13537.1|13538.9|13536.9|13540.7|13537.7|13538.6|13536.6|98
1685504700000|2023-05-31 03:45:00|13538.8|13536.8|13539.6|13537.6|13539.7|13537.7|13538.3|13536|81
1685505000000|2023-05-31 03:50:00|13539.5|13537.5|13539.8|13537.8|13540.7|13538.7|13538.7|13536.7|68
1685505300000|2023-05-31 03:55:00|13539.9|13537.9|13538.9|13536.9|13540.1|13538.1|13538.8|13536.8|86
1685505600000|2023-05-31 04:00:00|13539|13537|13541.2|13537.7|13541.2|13538.7|13538.9|13536.9|91
1685505900000|2023-05-31 04:05:00|13541.1|13537.6|13539.7|13537.7|13541.5|13538.7|13539|13536.5|94
1685506200000|2023-05-31 04:10:00|13539.6|13537.6|13539.6|13536.1|13540.3|13537.8|13539|13536.1|79
1685506500000|2023-05-31 04:15:00|13539.7|13536.2|13539.4|13537.4|13539.7|13537.4|13537.2|13535.2|104
1685506800000|2023-05-31 04:20:00|13539.3|13537.3|13538.5|13536.5|13539.5|13537.5|13538.5|13536.5|63
1685507100000|2023-05-31 04:25:00|13538.6|13536.6|13539.6|13537.6|13540.4|13537.8|13538.4|13536.4|70
1685507400000|2023-05-31 04:30:00|13539.5|13537.5|13538.7|13536.7|13540.5|13537.6|13538.6|13535.9|78
1685507700000|2023-05-31 04:35:00|13538.6|13536.6|13539.6|13537.6|13540.4|13537.8|13538.3|13535.6|55
1685508000000|2023-05-31 04:40:00|13539.5|13537.5|13540.4|13536.9|13540.4|13537.6|13538.1|13536|96
1685508300000|2023-05-31 04:45:00|13540.3|13536.8|13539.5|13537.5|13540.4|13537.7|13539.2|13536.5|55
1685508600000|2023-05-31 04:50:00|13539.6|13537.6|13539.2|13535.7|13539.6|13537.6|13538.5|13535.7|77
1685508900000|2023-05-31 04:55:00|13539.1|13535.6|13539.6|13536.1|13539.6|13537.2|13537.2|13533.7|130
1685509200000|2023-05-31 05:00:00|13539.7|13536.2|13541.7|13538.2|13543.3|13539.8|13539|13536.2|147
1685509500000|2023-05-31 05:05:00|13541.6|13538.1|13542.7|13539.2|13543.1|13539.6|13539.6|13537|123
1685509800000|2023-05-31 05:10:00|13542.6|13539.1|13542.9|13539.4|13543.4|13539.9|13541.7|13539|69
1685510100000|2023-05-31 05:15:00|13542.8|13539.3|13540.7|13538.7|13542.9|13540.1|13539.9|13537.2|125
1685510400000|2023-05-31 05:20:00|13540.6|13538.6|13541.4|13537.9|13541.6|13538.9|13540.5|13537.2|120
1685510700000|2023-05-31 05:25:00|13541.5|13538|13543.4|13541.4|13543.7|13541.7|13540|13536.5|134
1685511000000|2023-05-31 05:30:00|13543.3|13541.3|13543.5|13541.5|13547|13545|13543.3|13541.3|174
1685511300000|2023-05-31 05:35:00|13543.4|13541.4|13545.1|13541.6|13547.2|13543.7|13543.2|13540.2|286
1685511600000|2023-05-31 05:40:00|13545|13541.5|13541|13539|13545|13541.8|13540.3|13537.3|157
1685511900000|2023-05-31 05:45:00|13540.9|13538.9|13537.3|13533.8|13541.5|13539|13537.2|13533.8|205
1685512200000|2023-05-31 05:50:00|13537|13533.5|13534.1|13532.1|13539.3|13536.5|13533.5|13531.2|263
1685512500000|2023-05-31 05:55:00|13534|13532|13534.9|13531.4|13537|13533.5|13533|13530.1|225
1685512800000|2023-05-31 06:00:00|13534.8|13531.3|13538|13534.5|13538.1|13535.5|13533.2|13531.1|226
1685513100000|2023-05-31 06:05:00|13537.9|13534.4|13539.8|13537.8|13542.1|13538.6|13537.9|13534.4|247
1685513400000|2023-05-31 06:10:00|13539.7|13537.7|13540.5|13538.5|13542.7|13540.7|13538.3|13536|138
1685513700000|2023-05-31 06:15:00|13540.4|13538.4|13537.9|13534.4|13540.4|13538.4|13536.8|13533.6|172
1685514000000|2023-05-31 06:20:00|13538|13534.5|13539.2|13537.2|13540.6|13538.1|13537.5|13534.3|129
1685514300000|2023-05-31 06:25:00|13539.1|13537.1|13545.1|13541.6|13545.1|13542.4|13538.6|13535.7|127
1685514600000|2023-05-31 06:30:00|13545.2|13541.7|13541.5|13539.5|13545.3|13542.1|13540.8|13538.8|136
1685514900000|2023-05-31 06:35:00|13541.6|13539.6|13539.2|13537.2|13541.7|13539.7|13539|13537|171
1685515200000|2023-05-31 06:40:00|13539.3|13537.3|13540.8|13538.8|13542.5|13539.5|13539.1|13536|128
1685515500000|2023-05-31 06:45:00|13540.9|13538.9|13539.7|13537.7|13541.4|13538.9|13538|13535.2|187
1685515800000|2023-05-31 06:50:00|13539.5|13537.5|13542.4|13538.9|13543.9|13540.6|13539.2|13536.4|164
1685516100000|2023-05-31 06:55:00|13542.5|13539|13547.4|13543.9|13547.4|13543.9|13542.5|13539|198
1685516400000|2023-05-31 07:00:00|13547.6|13544.1|13553.9|13550.4|13554.5|13551|13547.6|13544.1|199
1685516700000|2023-05-31 07:05:00|13554|13550.5|13555.7|13552.2|13555.8|13552.3|13552.5|13549|250
1685517000000|2023-05-31 07:10:00|13555.8|13552.3|13556|13552.5|13558.7|13555.2|13555.4|13552.3|235
1685517300000|2023-05-31 07:15:00|13555.9|13552.4|13555.9|13553.9|13557|13553.9|13553.6|13550.1|250
1685517600000|2023-05-31 07:20:00|13555.8|13553.8|13552.3|13548.8|13557.5|13554.7|13552.1|13548.6|192
1685517900000|2023-05-31 07:25:00|13552.4|13548.9|13550|13546.5|13552.8|13549.3|13546.2|13542.7|186
1685518200000|2023-05-31 07:30:00|13550.1|13546.6|13550.3|13546.8|13552.6|13549.1|13548.1|13546|233
1685518500000|2023-05-31 07:35:00|13550.2|13546.7|13549|13547|13552.2|13549|13548.9|13546|207
1685518800000|2023-05-31 07:40:00|13549.1|13547.1|13552.6|13549.1|13552.8|13549.6|13548|13545.2|188
1685519100000|2023-05-31 07:45:00|13552.5|13549|13552.9|13550.9|13553.4|13551|13551.6|13548.1|165
1685519400000|2023-05-31 07:50:00|13552.8|13550.8|13550.1|13546.6|13552.9|13550.9|13550|13546.5|105
1685519700000|2023-05-31 07:55:00|13550|13546.5|13549.3|13547.3|13551.5|13548.3|13548.7|13545.8|155
1685520000000|2023-05-31 08:00:00|13549.4|13547.4|13551.1|13549.1|13551.9|13549.6|13546.7|13544.7|250
1685520300000|2023-05-31 08:05:00|13551.2|13549.2|13551.2|13549.2|13553.6|13550.7|13549.6|13547|233
1685520600000|2023-05-31 08:10:00|13551.3|13549.3|13551.4|13549.4|13552.9|13550.6|13551.1|13547.6|150
1685520900000|2023-05-31 08:15:00|13551.3|13549.3|13548.2|13546.2|13551.5|13549.5|13546.8|13543.9|158
1685521200000|2023-05-31 08:20:00|13548.3|13546.3|13545.8|13542.3|13548.7|13546.7|13545.7|13542.2|117
1685521500000|2023-05-31 08:25:00|13545.9|13542.4|13544.5|13541|13546.2|13543.8|13540.7|13537.2|154
1685521800000|2023-05-31 08:30:00|13544.7|13541.2|13545.4|13543.4|13546.1|13543.5|13543.5|13540|150
1685522100000|2023-05-31 08:35:00|13545.3|13543.3|13551.5|13548|13551.5|13548|13545.2|13542.3|171
1685522400000|2023-05-31 08:40:00|13551.4|13547.9|13552.1|13548.6|13552.6|13549.1|13549.7|13546.2|231
1685522700000|2023-05-31 08:45:00|13552.2|13548.7|13552.1|13548.6|13554.9|13551.4|13551.5|13548|188
1685523000000|2023-05-31 08:50:00|13552.2|13548.7|13552.1|13550.1|13554|13551.1|13550.8|13547.6|188
1685523300000|2023-05-31 08:55:00|13552|13550|13552.7|13549.2|13553.3|13550.2|13550.2|13546.7|293
1685523600000|2023-05-31 09:00:00|13552.8|13549.3|13550.1|13546.6|13552.8|13549.3|13547.8|13545.5|193
1685523900000|2023-05-31 09:05:00|13550.2|13546.7|13546.9|13544.9|13551.6|13548.1|13546.8|13544|257
1685524200000|2023-05-31 09:10:00|13547.4|13545.4|13550.6|13547.1|13552.2|13549|13547.4|13545.4|218
1685524500000|2023-05-31 09:15:00|13550.5|13547|13551.5|13549.5|13551.8|13549.8|13548.7|13546.7|151
1685524800000|2023-05-31 09:20:00|13551.6|13549.6|13550.4|13548.4|13552.9|13549.8|13549.4|13547.1|182
1685525100000|2023-05-31 09:25:00|13550.3|13548.3|13548.7|13545.2|13550.5|13548.4|13547.6|13544.8|124
1685525400000|2023-05-31 09:30:00|13548.8|13545.3|13548.4|13546.4|13551.1|13547.9|13548.4|13545.2|126
1685525700000|2023-05-31 09:35:00|13548.3|13546.3|13547.6|13545.6|13550|13547.1|13546.5|13544.5|137
1685526000000|2023-05-31 09:40:00|13547.7|13545.7|13549.3|13545.8|13550.7|13547.7|13547.5|13544.9|104
1685526300000|2023-05-31 09:45:00|13549.4|13545.9|13550|13548|13551|13549|13549|13545.9|71
1685526600000|2023-05-31 09:50:00|13549.9|13547.9|13550.7|13548.7|13550.7|13548.7|13548.8|13546.8|70
1685526900000|2023-05-31 09:55:00|13550.6|13548.6|13547.2|13545.2|13550.6|13548.6|13547.1|13545.1|146
1685527200000|2023-05-31 10:00:00|13547.1|13545.1|13549.5|13547.5|13550.3|13547.6|13545.8|13543.8|157
1685527500000|2023-05-31 10:05:00|13549.9|13547.9|13551.4|13549.4|13552.8|13550|13549.7|13547.2|113
1685527800000|2023-05-31 10:10:00|13551.5|13549.5|13553|13551|13553.8|13551.1|13551|13548|115
1685528100000|2023-05-31 10:15:00|13552.9|13550.9|13551.6|13549.6|13554.3|13552.3|13551.4|13549.4|127
1685528400000|2023-05-31 10:20:00|13551.5|13549.5|13551.2|13549.2|13554.5|13551|13550.8|13548.5|143
1685528700000|2023-05-31 10:25:00|13551.3|13549.3|13550.2|13548.2|13551.4|13549.3|13547.6|13545|185
1685529000000|2023-05-31 10:30:00|13550.1|13548.1|13547.5|13544|13550.8|13548.1|13547|13543.5|179
1685529300000|2023-05-31 10:35:00|13547.6|13544.1|13549.6|13546.1|13549.7|13546.2|13546.4|13543.7|186
1685529600000|2023-05-31 10:40:00|13549.7|13546.2|13546.9|13544.9|13549.7|13546.9|13546.4|13543.4|133
1685529900000|2023-05-31 10:45:00|13547|13545|13547.9|13545.9|13550.9|13548|13545.9|13543|137
1685530200000|2023-05-31 10:50:00|13548.6|13545.1|13549.9|13546.4|13550.2|13546.7|13546.8|13544.2|166
1685530500000|2023-05-31 10:55:00|13550|13546.5|13550.9|13547.4|13551.4|13548.2|13550|13546.5|125
1685530800000|2023-05-31 11:00:00|13550.8|13547.3|13549.3|13547.3|13550.8|13548|13546.9|13544.9|117
1685531100000|2023-05-31 11:05:00|13549.4|13547.4|13548|13544.5|13550.1|13547.4|13545.9|13542.4|136
1685531400000|2023-05-31 11:10:00|13548.1|13544.6|13547.1|13545.1|13549.5|13546|13546.7|13543.2|149
1685531700000|2023-05-31 11:15:00|13547|13545|13547|13543.5|13547|13545|13544.7|13542|151
1685532000000|2023-05-31 11:20:00|13546.9|13543.4|13546.9|13543.4|13547.3|13543.8|13544.6|13541.8|106
1685532300000|2023-05-31 11:25:00|13546.8|13543.3|13543.8|13540.3|13547|13543.5|13543.7|13540.2|167
1685532600000|2023-05-31 11:30:00|13543.9|13540.4|13542.9|13539.4|13544|13540.5|13541.8|13539|102
1685532900000|2023-05-31 11:35:00|13542.8|13539.3|13544.2|13540.7|13544.5|13541|13542.5|13539|136
1685533200000|2023-05-31 11:40:00|13544.3|13540.8|13546.1|13542.6|13546.2|13542.7|13543|13539.5|144
1685533500000|2023-05-31 11:45:00|13546.2|13542.7|13546.4|13542.9|13546.6|13543.1|13544.7|13541.2|103
1685533800000|2023-05-31 11:50:00|13546.3|13542.8|13546.1|13542.6|13546.4|13542.9|13545.9|13542.4|107
1685534100000|2023-05-31 11:55:00|13546.2|13542.7|13546|13542.5|13546.3|13542.8|13545.4|13541.9|82
1685534400000|2023-05-31 12:00:00|13545.9|13542.4|13543.9|13540.4|13546.7|13543.2|13543.6|13540.1|130
1685534700000|2023-05-31 12:05:00|13543.8|13540.3|13544.1|13540.6|13544.7|13541.2|13543.1|13539.6|132
1685535000000|2023-05-31 12:10:00|13544.2|13540.7|13541.3|13537.8|13545.2|13541.7|13539.3|13537.3|169
1685535300000|2023-05-31 12:15:00|13541.4|13537.9|13541.3|13539.3|13542.2|13539.5|13540.6|13537.7|115
1685535600000|2023-05-31 12:20:00|13541.4|13539.4|13545.4|13541.9|13545.7|13542.2|13541.3|13538.7|192
1685535900000|2023-05-31 12:25:00|13545.3|13541.8|13543.8|13541.8|13545.4|13542.2|13543.7|13541|96
1685536200000|2023-05-31 12:30:00|13544.4|13540.9|13546.9|13543.4|13547.2|13543.7|13543.4|13539.9|166
1685536500000|2023-05-31 12:35:00|13546.8|13543.3|13545|13541.5|13547.1|13543.6|13544.3|13540.8|155
1685536800000|2023-05-31 12:40:00|13544.9|13541.4|13545.2|13541.7|13546.1|13542.6|13544.5|13541|112
1685537100000|2023-05-31 12:45:00|13545.1|13541.6|13546.2|13542.7|13547.6|13544.5|13544.7|13541.3|143
1685537400000|2023-05-31 12:50:00|13546.6|13543.1|13546.7|13543.2|13547.2|13543.7|13543.9|13540.4|183
1685537700000|2023-05-31 12:55:00|13546.6|13543.1|13546.9|13544.9|13548.6|13545.1|13546.2|13542.7|193
1685538000000|2023-05-31 13:00:00|13547.1|13545.1|13549.6|13546.1|13551.3|13547.8|13547.1|13544.1|167
1685538300000|2023-05-31 13:05:00|13549.5|13546|13547.4|13543.9|13549.5|13546|13546.2|13543.4|190
1685538600000|2023-05-31 13:10:00|13547.5|13544|13549.2|13545.7|13549.8|13546.4|13546.7|13543.2|193
1685538900000|2023-05-31 13:15:00|13549.3|13545.8|13546|13542.5|13549.9|13546.4|13545.3|13542.4|154
1685539200000|2023-05-31 13:20:00|13545.9|13542.4|13549.2|13545.7|13550.1|13547.3|13545.9|13542.4|131
1685539500000|2023-05-31 13:25:00|13549.3|13545.8|13547.7|13544.2|13550.1|13546.6|13547.7|13544.2|116
1685539800000|2023-05-31 13:30:00|13547.8|13544.3|13544.1|13540.6|13548.5|13545|13543.7|13540.2|248
1685540100000|2023-05-31 13:35:00|13543.8|13540.3|13542.6|13539.1|13544.1|13540.6|13542.2|13538.7|179
1685540400000|2023-05-31 13:40:00|13542.5|13539|13534.4|13530.9|13542.6|13539.1|13530.7|13527.2|199
1685540700000|2023-05-31 13:45:00|13534|13530.5|13532.8|13529.3|13537|13533.5|13531.9|13528.4|266
1685541000000|2023-05-31 13:50:00|13532.7|13529.2|13538|13534.5|13539.6|13536.1|13529.4|13525.9|304
1685541300000|2023-05-31 13:55:00|13537.9|13534.4|13539.3|13535.8|13540.7|13537.2|13537.8|13534.3|239
1685541600000|2023-05-31 14:00:00|13539.4|13535.9|13557.3|13553.8|13557.6|13554.1|13539.4|13535.9|664
1685541900000|2023-05-31 14:05:00|13557.4|13553.9|13558.3|13554.8|13562.2|13558.7|13555.2|13551.7|372
1685542200000|2023-05-31 14:10:00|13558.4|13554.9|13561.2|13559.2|13561.4|13559.2|13556.1|13552.6|319
1685542500000|2023-05-31 14:15:00|13561.1|13559.1|13558.6|13555.1|13561.2|13559.2|13556.6|13553.1|319
1685542800000|2023-05-31 14:20:00|13558.5|13555|13557.3|13553.8|13561|13557.5|13557.2|13553.7|301
1685543100000|2023-05-31 14:25:00|13557.2|13553.7|13558.8|13555.3|13559.8|13556.3|13555.7|13552.2|285
1685543400000|2023-05-31 14:30:00|13558.1|13554.6|13547.4|13543.9|13558.1|13554.6|13547.2|13543.7|297
1685543700000|2023-05-31 14:35:00|13547.3|13543.8|13547.5|13544|13548.2|13544.9|13545.6|13542.4|228
1685544000000|2023-05-31 14:40:00|13547.4|13543.9|13545.2|13541.7|13549|13545.5|13540.4|13536.9|277
1685544300000|2023-05-31 14:45:00|13545.3|13541.8|13552.2|13548.7|13553.3|13549.8|13545|13541.5|272
1685544600000|2023-05-31 14:50:00|13552|13548.5|13550|13546.5|13552.5|13549|13545.7|13542.2|327
1685544900000|2023-05-31 14:55:00|13550.1|13546.6|13551.4|13547.9|13552.8|13549.3|13547.1|13543.6|372
1685545200000|2023-05-31 15:00:00|13551.3|13547.8|13550.9|13547.4|13552.1|13549.6|13550.1|13546.6|246
1685545500000|2023-05-31 15:05:00|13550.8|13547.3|13554.1|13550.6|13554.2|13550.7|13550.8|13547.3|230
1685545800000|2023-05-31 15:10:00|13554|13550.5|13555.1|13551.6|13555.7|13552.5|13552.9|13549.4|156
1685546100000|2023-05-31 15:15:00|13555.2|13551.7|13556.3|13552.8|13556.3|13552.8|13554.1|13550.6|133
1685546400000|2023-05-31 15:20:00|13556.2|13552.7|13552.3|13548.8|13557.5|13554|13551.6|13548.1|163
1685546700000|2023-05-31 15:25:00|13552.2|13548.7|13552.5|13550.5|13553.2|13550.5|13551.3|13547.8|103
1685547000000|2023-05-31 15:30:00|13552.4|13550.4|13550.3|13548.3|13552.4|13550.4|13548|13544.5|219
1685547300000|2023-05-31 15:35:00|13550.4|13548.4|13550.2|13548.2|13553.6|13550.4|13549.9|13547.1|257
1685547600000|2023-05-31 15:40:00|13550.3|13548.3|13547.8|13544.3|13551.2|13548.6|13546.6|13543.1|214
1685547900000|2023-05-31 15:45:00|13547.9|13544.4|13548.6|13545.1|13549.2|13545.7|13546.3|13542.8|242
1685548200000|2023-05-31 15:50:00|13548.7|13545.2|13551.8|13548.3|13551.9|13548.4|13548.4|13544.9|208
1685548500000|2023-05-31 15:55:00|13551.7|13548.2|13554.7|13551.2|13555.7|13552.2|13551.7|13548.2|236
1685548800000|2023-05-31 16:00:00|13554.6|13551.1|13554.9|13551.4|13556.1|13552.6|13554.3|13550.8|222
1685549100000|2023-05-31 16:05:00|13555|13551.5|13559.7|13556.2|13560.5|13557|13554.1|13550.6|250
1685549400000|2023-05-31 16:10:00|13559.8|13556.3|13561.2|13557.7|13562.8|13559.3|13559.2|13555.7|236
1685549700000|2023-05-31 16:15:00|13561.1|13557.6|13561.3|13557.8|13561.8|13558.3|13560.1|13556.6|170
1685550000000|2023-05-31 16:20:00|13561.2|13557.7|13560.8|13557.3|13561.2|13557.7|13559.8|13556.3|168
1685550300000|2023-05-31 16:25:00|13560.9|13557.4|13560.7|13557.2|13561.6|13558.5|13560.4|13556.9|238
1685550600000|2023-05-31 16:30:00|13560.6|13557.1|13562.4|13558.9|13563.5|13560|13559.7|13556.2|264
1685550900000|2023-05-31 16:35:00|13562.3|13558.8|13562.8|13559.3|13563.2|13559.7|13561.7|13558.2|214
1685551200000|2023-05-31 16:40:00|13562.7|13559.2|13562.8|13559.3|13563.4|13559.9|13561|13557.5|153
1685551500000|2023-05-31 16:45:00|13562.9|13559.4|13560.5|13557|13563|13559.5|13559.7|13556.2|164
1685551800000|2023-05-31 16:50:00|13560.6|13557.1|13562.3|13558.8|13562.9|13559.4|13560.5|13557|161
1685552100000|2023-05-31 16:55:00|13562.2|13558.7|13560.9|13557.4|13562.3|13558.8|13560.7|13557.2|151
1685552400000|2023-05-31 17:00:00|13560.8|13557.3|13560.9|13557.4|13562.7|13559.2|13560.3|13556.8|155
1685552700000|2023-05-31 17:05:00|13560.7|13557.2|13561.9|13558.4|13562|13558.5|13560.7|13557.2|107
1685553000000|2023-05-31 17:10:00|13561.8|13558.3|13559.5|13556|13561.8|13558.3|13558.5|13555|129
1685553300000|2023-05-31 17:15:00|13559.4|13555.9|13559.4|13555.9|13559.7|13556.5|13558.4|13555.2|119
1685553600000|2023-05-31 17:20:00|13559.6|13556.1|13561|13557.5|13561.5|13558|13559.5|13556|126
1685553900000|2023-05-31 17:25:00|13560.9|13557.4|13554|13550.5|13560.9|13557.4|13553.8|13550.3|229
1685554200000|2023-05-31 17:30:00|13554.1|13550.6|13549.4|13545.9|13554.1|13550.6|13548.2|13544.7|300
1685554500000|2023-05-31 17:35:00|13549.3|13545.8|13543.7|13540.2|13550.1|13546.6|13543.5|13540|277
1685554800000|2023-05-31 17:40:00|13543.8|13540.3|13537.8|13534.3|13544.8|13541.3|13536.4|13532.9|323
1685555100000|2023-05-31 17:45:00|13537.9|13534.4|13538.1|13534.6|13538.4|13534.9|13535.5|13532|273
1685555400000|2023-05-31 17:50:00|13538|13534.5|13539.2|13535.7|13539.8|13536.3|13536.4|13532.9|239
1685555700000|2023-05-31 17:55:00|13539.1|13535.6|13538.5|13535|13539.2|13535.7|13538.1|13534.6|143
1685556000000|2023-05-31 18:00:00|13538.4|13534.9|13534.3|13530.8|13538.4|13534.9|13534|13530.5|158
1685556300000|2023-05-31 18:05:00|13534.2|13530.7|13534.4|13530.9|13535.4|13531.9|13532|13528.5|230
1685556600000|2023-05-31 18:10:00|13534.5|13531|13533.6|13530.1|13535.9|13532.4|13533.5|13530|168
1685556900000|2023-05-31 18:15:00|13533.7|13530.2|13531.8|13528.3|13534.4|13530.9|13531.8|13528.3|187
1685557200000|2023-05-31 18:20:00|13531.7|13528.2|13529.8|13526.3|13532.1|13528.6|13529.7|13526.2|171
1685557500000|2023-05-31 18:25:00|13529.7|13526.2|13529.7|13526.2|13530.8|13527.3|13527.4|13523.9|148
1685557800000|2023-05-31 18:30:00|13529.8|13526.3|13529.9|13526.4|13531.4|13527.9|13529.3|13525.8|136
1685558100000|2023-05-31 18:35:00|13530|13526.5|13527.7|13524.2|13530.1|13526.6|13527.6|13524.1|165
1685558400000|2023-05-31 18:40:00|13527.6|13524.1|13527.7|13524.2|13529.1|13525.6|13527.5|13524|187
1685558700000|2023-05-31 18:45:00|13527.8|13524.3|13531.4|13527.9|13532.1|13528.6|13527.6|13524.1|156
1685559000000|2023-05-31 18:50:00|13531.3|13527.8|13534.3|13530.8|13535.6|13532.1|13531.3|13527.8|138
1685559300000|2023-05-31 18:55:00|13534.2|13530.7|13532.8|13529.3|13535.1|13531.6|13531.4|13527.9|167
1685559600000|2023-05-31 19:00:00|13532.9|13529.4|13535.2|13531.7|13535.3|13531.8|13532.7|13529.2|192
1685559900000|2023-05-31 19:05:00|13535.3|13531.8|13532.6|13529.1|13535.4|13531.9|13532.5|13529|117
1685560200000|2023-05-31 19:10:00|13532.7|13529.2|13531.1|13527.6|13533.9|13530.4|13531|13527.5|193
1685560500000|2023-05-31 19:15:00|13531.2|13527.7|13532.8|13529.3|13533.7|13530.2|13531.2|13527.7|126
1685560800000|2023-05-31 19:20:00|13532.7|13529.2|13532.8|13529.3|13533.7|13530.2|13532|13528.5|122
1685561100000|2023-05-31 19:25:00|13532.7|13529.2|13532.9|13529.4|13533.9|13530.4|13532.6|13529.1|143
1685561400000|2023-05-31 19:30:00|13533|13529.5|13530.6|13527.1|13533.5|13530|13530.4|13526.9|124
1685561700000|2023-05-31 19:35:00|13530.5|13527|13527.6|13524.1|13530.6|13527.1|13527.5|13524|165
1685562000000|2023-05-31 19:40:00|13527.5|13524|13525|13521.5|13528|13524.5|13524.7|13521.2|185
1685562300000|2023-05-31 19:45:00|13524.9|13521.4|13526.1|13522.6|13526.5|13523|13524.3|13520.8|153
1685562600000|2023-05-31 19:50:00|13526|13522.5|13525.1|13521.6|13526.7|13523.2|13524.4|13520.9|191
1685562900000|2023-05-31 19:55:00|13525|13521.5|13525|13521.5|13525.5|13522|13524.5|13521|183
1685563200000|2023-05-31 20:00:00|13525.1|13521.6|13523|13519.5|13525.1|13521.6|13522|13518.5|162
1685563500000|2023-05-31 20:05:00|13523.1|13519.6|13523.1|13519.6|13523.6|13520.1|13522.1|13518.6|107
1685563800000|2023-05-31 20:10:00|13523.2|13519.7|13521.7|13518.2|13523.2|13519.7|13521.2|13517.7|125
1685564100000|2023-05-31 20:15:00|13521.8|13518.3|13519.4|13515.9|13521.8|13518.3|13519.4|13515.9|82
1685564400000|2023-05-31 20:20:00|13519.5|13516|13519.7|13516.2|13519.9|13516.4|13519.5|13516|31
1685564700000|2023-05-31 20:25:00|13519.8|13516.3|13517|13513.5|13519.8|13516.3|13515.7|13512.2|154
1685565000000|2023-05-31 20:30:00|13517.1|13513.6|13520.7|13517.2|13520.7|13517.2|13517|13513.5|65
1685565300000|2023-05-31 20:35:00|13520.8|13517.3|13520.9|13517.4|13521|13517.5|13520.6|13517.1|38
1685565600000|2023-05-31 20:40:00|13520.6|13517.1|13520.2|13516.7|13520.6|13517.1|13519.2|13515.7|53
1685565900000|2023-05-31 20:45:00|13520.3|13516.8|13520.2|13516.7|13520.5|13517|13520.2|13516.7|14
1685566200000|2023-05-31 20:50:00|13520.5|13517|13518.8|13515.3|13520.5|13517|13518.1|13514.6|55
1685566500000|2023-05-31 20:55:00|13518.7|13515.2|13519.6|13513.8|13519.7|13515.5|13518.5|13513.8|63
1685566800000|2023-05-31 21:00:00|13524.9|13511.2|13527.9|13511.9|13528|13512.1|13524.9|13510.7|28
1685567100000|2023-05-31 21:05:00|13527.8|13511.8|13527.2|13511.2|13527.8|13511.8|13527|13511|13
1685567400000|2023-05-31 21:10:00|13527.1|13511.1|13533.9|13517.9|13534|13518|13526.3|13511|42
1685567700000|2023-05-31 21:15:00|13534.1|13518.1|13532.7|13516.7|13534.4|13518.4|13532.4|13516.4|43
1685568000000|2023-05-31 21:20:00|13532.8|13516.8|13532.3|13516.3|13532.9|13516.9|13532.2|13516.2|25
1685568300000|2023-05-31 21:25:00|13532.7|13516.7|13532.9|13516.9|13533.4|13517.4|13532|13516|22
1685568600000|2023-05-31 21:30:00|13533|13517|13532.1|13516.1|13533.1|13517.1|13531.2|13515.2|52
1685568900000|2023-05-31 21:35:00|13532.7|13516.7|13532.2|13516.2|13532.7|13516.7|13531.7|13515.7|32
1685569200000|2023-05-31 21:40:00|13532.3|13516.3|13531.3|13515.3|13532.8|13516.8|13530.7|13514.7|57
1685569500000|2023-05-31 21:45:00|13531.1|13515.1|13531.1|13515.1|13531.4|13515.4|13530.8|13514.8|77
1685569800000|2023-05-31 21:50:00|13531|13515|13531|13515|13531.2|13515.2|13530.9|13514.9|20
1685570100000|2023-05-31 21:55:00|13530.9|13514.9|13529.8|13514.1|13532|13516.5|13528.7|13514.1|121
1685570400000|2023-05-31 22:00:00|13529.6|13514.2|13521.9|13517.6|13530.3|13517.6|13521.7|13513.7|129
1685570700000|2023-05-31 22:05:00|13521.6|13517.5|13522.3|13516.4|13522.8|13517.7|13521.6|13515.8|33
1685571000000|2023-05-31 22:10:00|13522.2|13516.5|13523.3|13519.1|13523.6|13519.4|13521.4|13516.3|66
1685571300000|2023-05-31 22:15:00|13523.5|13519|13521.9|13517.8|13523.6|13519.1|13521.4|13517.6|67
1685571600000|2023-05-31 22:20:00|13522|13517.7|13521.4|13517.9|13522.4|13518.2|13521.3|13517.4|55
1685571900000|2023-05-31 22:25:00|13521.3|13517.8|13521.6|13517.9|13522.3|13518.2|13521.2|13517.6|38
1685572200000|2023-05-31 22:30:00|13521.4|13517.8|13521|13517.5|13521.8|13518.1|13520.8|13517.2|51
1685572500000|2023-05-31 22:35:00|13520.9|13517.4|13521.5|13517.9|13521.7|13518|13520.9|13517.4|48
1685572800000|2023-05-31 22:40:00|13521.4|13517.7|13519.7|13516|13521.6|13518|13519.1|13515.6|46
1685573100000|2023-05-31 22:45:00|13519.2|13515.7|13516.6|13513.1|13519.3|13515.7|13516.5|13513|68
1685573400000|2023-05-31 22:50:00|13516.9|13513.2|13516.2|13512.7|13517.1|13513.3|13515.8|13512.2|49
1685573700000|2023-05-31 22:55:00|13516.1|13512.6|13517.1|13513.6|13517.6|13514|13516.1|13512.6|63
1685574000000|2023-05-31 23:00:00|13517.2|13513.7|13516.8|13513.3|13517.2|13513.7|13516.7|13513.2|21
1685574300000|2023-05-31 23:05:00|13516.9|13513.4|13516.6|13513.1|13516.9|13513.4|13514.9|13511.4|39
1685574600000|2023-05-31 23:10:00|13516.7|13513.2|13514.9|13511.4|13516.7|13513.2|13514.6|13511.1|24
1685574900000|2023-05-31 23:15:00|13514.8|13511.3|13513.8|13510.3|13515.1|13511.6|13513.7|13510.2|30
1685575200000|2023-05-31 23:20:00|13513.7|13510.2|13513.8|13510.3|13514.1|13510.6|13513.7|13510.2|33
1685575500000|2023-05-31 23:25:00|13513.7|13510.2|13513.6|13510.1|13513.9|13510.4|13513.6|13510.1|27
1685575800000|2023-05-31 23:30:00|13513.7|13510.2|13515.9|13512.4|13515.9|13512.4|13513.7|13510.2|52
1685576100000|2023-05-31 23:35:00|13515.8|13512.3|13515.8|13512.3|13515.8|13513|13515|13512.1|33
1685576400000|2023-05-31 23:40:00|13515.7|13512.2|13514.6|13511.1|13517.3|13513.8|13514.6|13511.1|116
1685576700000|2023-05-31 23:45:00|13514.7|13511.2|13516.5|13513|13516.6|13513.1|13514.5|13511|63
1685577000000|2023-05-31 23:50:00|13516.6|13513.1|13516.9|13513.4|13517.6|13514.8|13516.4|13512.9|60
1685577300000|2023-05-31 23:55:00|13517|13513.5|13515.3|13511.8|13517.2|13513.7|13515.3|13511.8|81
1685577600000|2023-06-01 00:00:00|13515.4|13511.9|13516.2|13512.7|13518.2|13514.7|13514.6|13511.2|150
1685577900000|2023-06-01 00:05:00|13516.3|13512.8|13514.9|13511.4|13518.7|13515.2|13514.8|13511.3|90
1685578200000|2023-06-01 00:10:00|13515|13511.5|13515|13513|13516.3|13513.3|13512.6|13510.6|126
1685578500000|2023-06-01 00:15:00|13515.1|13513.1|13518|13514.5|13518.3|13516.2|13515.1|13513.1|97
1685578800000|2023-06-01 00:20:00|13518.1|13514.6|13516.1|13514.1|13518.3|13515.2|13516|13513.1|110
1685579100000|2023-06-01 00:25:00|13516|13514|13516.6|13514.6|13517.5|13515.5|13516|13514|83
1685579400000|2023-06-01 00:30:00|13516.7|13514.7|13520.3|13518.3|13521.6|13518.8|13516.7|13514.7|89
1685579700000|2023-06-01 00:35:00|13520.2|13518.2|13522.1|13520.1|13523.1|13520.3|13520.2|13517|136
1685580000000|2023-06-01 00:40:00|13522|13520|13526.3|13522.8|13526.5|13523|13521.9|13519.2|145
1685580300000|2023-06-01 00:45:00|13526.4|13522.9|13526.4|13522.9|13527.8|13524.4|13524.8|13522.3|108
1685580600000|2023-06-01 00:50:00|13526.5|13523|13525.4|13521.9|13526.5|13523|13522.7|13519.6|169
1685580900000|2023-06-01 00:55:00|13525.5|13522|13525.4|13521.9|13527|13523.7|13524.7|13521.5|161
1685581200000|2023-06-01 01:00:00|13525.1|13521.6|13524.4|13522.4|13526.2|13523.2|13523.7|13520.2|148
1685581500000|2023-06-01 01:05:00|13524.3|13522.3|13525.2|13523.2|13525.8|13523.8|13523.8|13521.3|110
1685581800000|2023-06-01 01:10:00|13525.3|13523.3|13527.7|13524.2|13529.7|13527.4|13525.3|13522.7|111
1685582100000|2023-06-01 01:15:00|13527.8|13524.3|13527.9|13525.9|13533.6|13530.1|13527.1|13523.6|194
1685582400000|2023-06-01 01:20:00|13527.8|13525.8|13527.9|13525.9|13530.9|13528.1|13527.3|13524.8|150
1685582700000|2023-06-01 01:25:00|13527.8|13525.8|13527.6|13524.1|13529|13525.9|13525.1|13521.6|183
1685583000000|2023-06-01 01:30:00|13527.5|13524|13526.8|13523.3|13527.5|13525.4|13525.3|13521.8|132
1685583300000|2023-06-01 01:35:00|13526.9|13523.4|13531.5|13528|13531.5|13528|13525.4|13522.6|126
1685583600000|2023-06-01 01:40:00|13531.6|13528.1|13533.8|13530.3|13534.6|13531.1|13530.2|13527.9|131
1685583900000|2023-06-01 01:45:00|13533.7|13530.2|13521.9|13519.9|13533.7|13530.2|13517.1|13514.1|429
1685584200000|2023-06-01 01:50:00|13521.8|13519.8|13516.2|13512.7|13524.7|13521.6|13514.6|13512.3|242
1685584500000|2023-06-01 01:55:00|13516.3|13512.8|13513.2|13509.7|13516.3|13513.1|13509.9|13507.9|231
1685584800000|2023-06-01 02:00:00|13513.3|13509.8|13515.3|13513.3|13517.8|13515.1|13513.3|13509.8|223
1685585100000|2023-06-01 02:05:00|13515.4|13513.4|13517.5|13514|13519.5|13516.2|13515|13512.6|176
1685585400000|2023-06-01 02:10:00|13517.7|13514.2|13517.5|13514|13518.9|13516.9|13516.8|13513.7|162
1685585700000|2023-06-01 02:15:00|13517.6|13514.1|13519|13515.5|13519.4|13515.9|13513.5|13511.3|200
1685586000000|2023-06-01 02:20:00|13519.1|13515.6|13518.7|13515.2|13520.4|13518.4|13517.2|13514.7|174
1685586300000|2023-06-01 02:25:00|13518.8|13515.3|13519.7|13517.7|13520.5|13517.8|13518.8|13515.3|154
1685586600000|2023-06-01 02:30:00|13519.4|13517.4|13518.6|13516.6|13520.6|13518.6|13516.9|13514.9|167
1685586900000|2023-06-01 02:35:00|13518.7|13516.7|13520.3|13516.8|13520.5|13517.8|13516.2|13512.7|248
1685587200000|2023-06-01 02:40:00|13520.2|13516.7|13518.5|13515|13520.7|13518.5|13517.6|13514.8|211
1685587500000|2023-06-01 02:45:00|13518.9|13515.4|13516.8|13514.8|13520.3|13517.6|13516.4|13513.6|250
1685587800000|2023-06-01 02:50:00|13516.7|13514.7|13520.5|13517|13521.7|13519.1|13516.6|13514.4|174
1685588100000|2023-06-01 02:55:00|13520.4|13516.9|13516.4|13514.4|13521.3|13518.8|13516.3|13514.3|154
1685588400000|2023-06-01 03:00:00|13516.3|13514.3|13515.3|13513.3|13518.6|13516.6|13515.3|13513.3|126
1685588700000|2023-06-01 03:05:00|13515.4|13513.4|13512.1|13508.6|13515.4|13513.4|13511.1|13507.6|154
1685589000000|2023-06-01 03:10:00|13512|13508.5|13514.9|13512.9|13515.5|13513.5|13511.1|13508.1|136
1685589300000|2023-06-01 03:15:00|13514.8|13512.8|13514.8|13512.8|13515.7|13513.7|13514.5|13512.5|120
1685589600000|2023-06-01 03:20:00|13514.9|13512.9|13515.8|13513.8|13516|13513.8|13512.5|13510.4|136
1685589900000|2023-06-01 03:25:00|13515.7|13513.7|13516|13514|13517.7|13515.7|13515.4|13513.4|88
1685590200000|2023-06-01 03:30:00|13516.1|13514.1|13515.1|13513.1|13517.2|13515.2|13514.4|13511.4|135
1685590500000|2023-06-01 03:35:00|13515|13513|13515.4|13513.4|13518|13515.5|13514.5|13511.7|170
1685590800000|2023-06-01 03:40:00|13515.5|13513.5|13514.1|13512.1|13516.1|13514.1|13513.4|13510.8|138
1685591100000|2023-06-01 03:45:00|13514|13512|13514.4|13512.4|13515.3|13512.6|13513.1|13510.4|157
1685591400000|2023-06-01 03:50:00|13514.5|13512.5|13517.8|13514.3|13517.9|13515|13514.4|13511.6|109
1685591700000|2023-06-01 03:55:00|13517.9|13514.4|13517.5|13514|13517.9|13515.5|13516.1|13513.7|129
1685592000000|2023-06-01 04:00:00|13517.4|13513.9|13519.1|13515.6|13520.5|13517|13517.4|13513.9|128
1685592300000|2023-06-01 04:05:00|13519|13515.5|13517.2|13515.2|13519|13515.7|13517|13514.2|65
1685592600000|2023-06-01 04:10:00|13517.1|13515.1|13518.4|13514.9|13519.9|13516.4|13516.9|13514.2|130
1685592900000|2023-06-01 04:15:00|13518.3|13514.8|13516.5|13514.5|13519.3|13515.8|13516.5|13513.9|127
1685593200000|2023-06-01 04:20:00|13516.4|13514.4|13516.1|13514.1|13517.4|13515.3|13515.4|13512.4|132
1685593500000|2023-06-01 04:25:00|13516|13514|13512.6|13510.6|13516.1|13514.1|13512.3|13510.3|105
1685593800000|2023-06-01 04:30:00|13512.5|13510.5|13515.7|13512.2|13516.6|13513.4|13512.5|13510.5|118
1685594100000|2023-06-01 04:35:00|13515.6|13512.1|13515.7|13513.7|13516.4|13514.4|13513.9|13510.9|74
1685594400000|2023-06-01 04:40:00|13515.8|13513.8|13518.3|13514.8|13518.6|13515.1|13515.4|13513|99
1685594700000|2023-06-01 04:45:00|13518.2|13514.7|13516|13514|13518.7|13515.8|13515.4|13513.4|72
1685595000000|2023-06-01 04:50:00|13515.9|13513.9|13517.2|13515.2|13517.7|13515.3|13515.9|13513.3|86
1685595300000|2023-06-01 04:55:00|13517.3|13515.3|13518.7|13516.7|13519.4|13516.9|13516.6|13513.1|107
1685595600000|2023-06-01 05:00:00|13518.5|13516.5|13518|13516|13520.5|13517.5|13517.6|13514.8|143
1685595900000|2023-06-01 05:05:00|13518.1|13516.1|13516.6|13513.1|13519.1|13516.5|13516.4|13512.9|120
1685596200000|2023-06-01 05:10:00|13516.7|13513.2|13520.4|13516.9|13520.5|13517|13516.7|13513.2|155
1685596500000|2023-06-01 05:15:00|13520.3|13516.8|13521.2|13517.7|13522|13518.5|13519.6|13516.1|120
1685596800000|2023-06-01 05:20:00|13521.1|13517.6|13518.6|13515.1|13521.2|13517.7|13517|13514.2|152
1685597100000|2023-06-01 05:25:00|13518.7|13515.2|13518.5|13516.5|13520.5|13517.8|13517.7|13515|127
1685597400000|2023-06-01 05:30:00|13518.4|13516.4|13521.7|13519.7|13522.2|13519.7|13518.1|13516.1|129
1685597700000|2023-06-01 05:35:00|13521.6|13519.6|13521.1|13519.1|13523.7|13521.7|13520.1|13518.1|160
1685598000000|2023-06-01 05:40:00|13521|13519|13522.1|13518.6|13522.2|13519.3|13519.1|13517.1|145
1685598300000|2023-06-01 05:45:00|13522.2|13518.7|13522.6|13519.1|13523.9|13520.4|13519.8|13516.3|176
1685598600000|2023-06-01 05:50:00|13522.7|13519.2|13522.1|13518.6|13523.6|13520.3|13522|13518.5|129
1685598900000|2023-06-01 05:55:00|13522|13518.5|13524.2|13520.7|13524.5|13521|13521.6|13518.1|140
1685599200000|2023-06-01 06:00:00|13524.3|13520.8|13525.8|13522.3|13528.9|13525.4|13524.2|13520.7|172
1685599500000|2023-06-01 06:05:00|13525.9|13522.4|13524.7|13521.2|13526.3|13522.8|13524.4|13520.9|149
1685599800000|2023-06-01 06:10:00|13524.8|13521.3|13526.6|13523.1|13527.5|13524|13522.6|13519.1|159
1685600100000|2023-06-01 06:15:00|13526.5|13523|13525.6|13522.1|13528.8|13525.7|13524.6|13521.1|140
1685600400000|2023-06-01 06:20:00|13525.5|13522|13527|13523.5|13527.5|13524|13524|13521|127
1685600700000|2023-06-01 06:25:00|13527.1|13523.6|13525.9|13522.4|13527.1|13523.6|13525.2|13521.7|131
1685601000000|2023-06-01 06:30:00|13526|13522.5|13525.8|13522.3|13527|13523.5|13522.2|13518.7|191
1685601300000|2023-06-01 06:35:00|13525.7|13522.2|13524.2|13520.7|13525.7|13522.2|13521.7|13518.2|183
1685601600000|2023-06-01 06:40:00|13524.1|13520.6|13527.6|13524.1|13527.6|13524.1|13524.1|13520.6|142
1685601900000|2023-06-01 06:45:00|13527.7|13524.2|13525|13523|13528.6|13525.3|13524.4|13522|196
1685602200000|2023-06-01 06:50:00|13525.1|13523.1|13528.4|13524.9|13528.6|13525.3|13524.7|13521.7|133
1685602500000|2023-06-01 06:55:00|13528.5|13525|13527.8|13524.3|13529.4|13526.4|13526.2|13524.1|159
1685602800000|2023-06-01 07:00:00|13527.7|13524.2|13531.8|13529.8|13532.7|13530.1|13527|13524|194
1685603100000|2023-06-01 07:05:00|13531.7|13529.7|13535.5|13532|13536|13532.5|13530.3|13528.3|196
1685603400000|2023-06-01 07:10:00|13535.6|13532.1|13533.7|13530.2|13537.1|13534.3|13533.5|13530|140
1685603700000|2023-06-01 07:15:00|13533.6|13530.1|13539.2|13535.7|13539.3|13535.8|13532|13528.8|192
1685604000000|2023-06-01 07:20:00|13539.1|13535.6|13538.3|13536.3|13539.1|13536.6|13535.5|13532|200
1685604300000|2023-06-01 07:25:00|13538.4|13536.4|13541.2|13537.7|13541.2|13537.7|13537.7|13535.7|108
1685604600000|2023-06-01 07:30:00|13541.1|13537.6|13545.1|13541.6|13545.2|13541.7|13538.8|13535.8|215
1685604900000|2023-06-01 07:35:00|13545.2|13541.7|13547.5|13544|13548.5|13545|13544.3|13540.8|229
1685605200000|2023-06-01 07:40:00|13547.4|13543.9|13550.7|13547.2|13553.3|13550|13545.7|13543.7|213
1685605500000|2023-06-01 07:45:00|13550.6|13547.1|13548.9|13546.9|13550.6|13547.9|13547.5|13545.5|138
1685605800000|2023-06-01 07:50:00|13548.8|13546.8|13548.2|13546.2|13549.7|13547.7|13547.9|13545.9|154
1685606100000|2023-06-01 07:55:00|13548.1|13546.1|13547.2|13545.2|13549.8|13546.8|13546.3|13543.5|182
1685606400000|2023-06-01 08:00:00|13547.3|13545.3|13547.7|13544.2|13549.9|13546.9|13547|13543.6|163
1685606700000|2023-06-01 08:05:00|13547.6|13544.1|13547.2|13545.2|13548|13545.9|13546.1|13543.5|161
1685607000000|2023-06-01 08:10:00|13546.7|13544.7|13546.4|13544.4|13546.8|13544.8|13544|13542|146
1685607300000|2023-06-01 08:15:00|13546.3|13544.3|13541.2|13537.7|13546.4|13544.4|13539.8|13537.5|164
1685607600000|2023-06-01 08:20:00|13541.1|13537.6|13541.4|13537.9|13542.7|13540.7|13539.8|13537.4|126
1685607900000|2023-06-01 08:25:00|13541.5|13538|13540|13536.5|13541.6|13538.1|13539.8|13536.3|96
1685608200000|2023-06-01 08:30:00|13540.1|13536.6|13539.3|13537.3|13540.3|13537.3|13539.2|13536.3|62
1685608500000|2023-06-01 08:35:00|13539.7|13537.7|13541.1|13539.1|13542.5|13540.5|13539.5|13537.5|133
1685608800000|2023-06-01 08:40:00|13541.2|13539.2|13538.3|13536.3|13541.4|13539.4|13538.2|13534.9|147
1685609100000|2023-06-01 08:45:00|13538.4|13536.4|13539.1|13537.1|13539.5|13537.5|13537.6|13534.8|156
1685609400000|2023-06-01 08:50:00|13539|13537|13538|13536|13539.2|13537.2|13537.7|13535.7|104
1685609700000|2023-06-01 08:55:00|13537.9|13535.9|13534.6|13531.1|13538|13536|13533.9|13530.4|136
1685610000000|2023-06-01 09:00:00|13534.5|13531|13534.5|13532.5|13536.8|13533.3|13533.9|13531|115
1685610300000|2023-06-01 09:05:00|13534.7|13532.7|13533.5|13530|13535.4|13533.4|13533.5|13530|115
1685610600000|2023-06-01 09:10:00|13533.3|13529.8|13533.9|13531.9|13535.3|13532.5|13533.3|13529.8|118
1685610900000|2023-06-01 09:15:00|13534|13532|13534.3|13530.8|13534.3|13532.1|13531|13527.5|141
1685611200000|2023-06-01 09:20:00|13534.6|13531.1|13533.7|13531.7|13535.2|13532.6|13531.5|13528.8|149
1685611500000|2023-06-01 09:25:00|13533.8|13531.8|13531.3|13529.3|13533.8|13531.8|13530.9|13528.9|136
1685611800000|2023-06-01 09:30:00|13531.4|13529.4|13532.2|13528.7|13534|13530.5|13530.3|13527.1|193
1685612100000|2023-06-01 09:35:00|13532.4|13528.9|13532.3|13528.8|13532.9|13530|13531.4|13527.9|114
1685612400000|2023-06-01 09:40:00|13532.4|13528.9|13531.9|13529.9|13534|13531.1|13531.9|13528.7|145
1685612700000|2023-06-01 09:45:00|13532|13530|13529.3|13525.8|13532.4|13530|13528.4|13524.9|177
1685613000000|2023-06-01 09:50:00|13529.2|13525.7|13523.9|13521.9|13529.3|13525.8|13523.8|13521.8|148
1685613300000|2023-06-01 09:55:00|13524|13522|13522.6|13519.1|13525.4|13522.3|13522.5|13519|158
1685613600000|2023-06-01 10:00:00|13522.5|13519|13525.4|13521.9|13525.8|13522.3|13521.7|13518.2|247
1685613900000|2023-06-01 10:05:00|13525.5|13522|13522.8|13519.3|13525.7|13522.2|13522.5|13519|191
1685614200000|2023-06-01 10:10:00|13522.9|13519.4|13524.8|13521.3|13524.8|13521.3|13521.9|13519.2|111
1685614500000|2023-06-01 10:15:00|13524.9|13521.4|13521.1|13517.6|13525|13521.6|13521.1|13517.6|130
1685614800000|2023-06-01 10:20:00|13521.2|13517.7|13521|13519|13521.4|13519.4|13518.3|13514.8|207
1685615100000|2023-06-01 10:25:00|13520.9|13518.9|13522.1|13520.1|13523.3|13521.3|13520.8|13518.8|136
1685615400000|2023-06-01 10:30:00|13522|13520|13521.2|13519.2|13522|13520|13518.9|13516.4|182
1685615700000|2023-06-01 10:35:00|13521.1|13519.1|13520|13518|13521.4|13519.4|13519|13517|143
1685616000000|2023-06-01 10:40:00|13519.8|13517.8|13519|13515.5|13519.8|13517.8|13516.9|13514.1|160
1685616300000|2023-06-01 10:45:00|13519.1|13515.6|13520.2|13516.7|13520.2|13517.6|13517.5|13514.8|122
1685616600000|2023-06-01 10:50:00|13520.3|13516.8|13519.4|13517.4|13520.3|13517.5|13517.2|13515.2|132
1685616900000|2023-06-01 10:55:00|13519.5|13517.5|13518.5|13515|13520.7|13518.7|13518.4|13515|197
1685617200000|2023-06-01 11:00:00|13518.4|13514.9|13514.1|13512.1|13518.4|13514.9|13513.4|13511.4|130
1685617500000|2023-06-01 11:05:00|13514.2|13512.2|13512.5|13510.5|13515.2|13512.3|13512.4|13510.4|83
1685617800000|2023-06-01 11:10:00|13512.6|13510.6|13512.2|13510.2|13512.7|13510.7|13511.5|13509.5|116
1685618100000|2023-06-01 11:15:00|13512.3|13510.3|13512.8|13509.3|13513.1|13510.3|13512.1|13508.6|118
1685618400000|2023-06-01 11:20:00|13512.7|13509.2|13516|13514|13516.8|13514.2|13512.7|13509.2|151
1685618700000|2023-06-01 11:25:00|13516.1|13514.1|13518.3|13514.8|13518.4|13515.5|13515.6|13513.4|103
1685619000000|2023-06-01 11:30:00|13518.4|13514.9|13514.5|13512.5|13519.4|13516.3|13514.5|13512.5|97
1685619300000|2023-06-01 11:35:00|13514.6|13512.6|13516.6|13513.1|13517.8|13514.3|13514.6|13511.4|167
1685619600000|2023-06-01 11:40:00|13516.5|13513|13514.2|13510.7|13516.5|13513|13513.5|13510.7|121
1685619900000|2023-06-01 11:45:00|13514.3|13510.8|13513.9|13511.9|13515.1|13512.1|13513.7|13510.8|100
1685620200000|2023-06-01 11:50:00|13514|13512|13518.3|13514.8|13518.3|13514.8|13513.9|13511.9|130
1685620500000|2023-06-01 11:55:00|13518.4|13514.9|13516|13514|13518.4|13515.6|13515.6|13513.6|92
1685620800000|2023-06-01 12:00:00|13516.1|13514.1|13519.5|13516|13520|13516.5|13515.2|13511.9|225
1685621100000|2023-06-01 12:05:00|13519.7|13516.2|13523.7|13521.7|13523.7|13521.7|13519.5|13516|190
1685621400000|2023-06-01 12:10:00|13523.8|13521.8|13525.7|13518.6|13525.8|13522.1|13522.6|13518.6|132
1685621700000|2023-06-01 12:15:00|13525.4|13518|13529.4|13525.9|13538.3|13531.1|13524.3|13517.7|429
1685622000000|2023-06-01 12:20:00|13529.5|13526|13528.9|13525.4|13534.1|13530.6|13528.8|13525.3|420
1685622300000|2023-06-01 12:25:00|13528.7|13525.2|13531.5|13519.8|13531.5|13525.3|13523.7|13519.8|355
1685622600000|2023-06-01 12:30:00|13531.7|13521|13518|13514.5|13532.7|13522.1|13513.2|13509.7|347
1685622900000|2023-06-01 12:35:00|13517.9|13514.4|13514.6|13511.1|13519.6|13516.1|13514.6|13511.1|424
1685623200000|2023-06-01 12:40:00|13514.5|13511|13515.6|13512.1|13520|13516.5|13514.4|13510.9|400
1685623500000|2023-06-01 12:45:00|13515.7|13512.2|13512.8|13509.3|13517.1|13513.6|13512.5|13509|389
1685623800000|2023-06-01 12:50:00|13512.9|13509.4|13510.1|13506.6|13513.7|13510.2|13509.7|13506.2|343
1685624100000|2023-06-01 12:55:00|13509.9|13506.4|13509.3|13505.8|13511.7|13508.2|13507.6|13504.1|318
1685624400000|2023-06-01 13:00:00|13509.2|13505.7|13506.6|13504.6|13509.8|13506.3|13506.6|13503.1|356
1685624700000|2023-06-01 13:05:00|13506.7|13504.7|13505.6|13502.1|13508|13504.7|13504|13500.5|295
1685625000000|2023-06-01 13:10:00|13505.7|13502.2|13510.4|13506.9|13511.4|13507.9|13505.7|13502.2|274
1685625300000|2023-06-01 13:15:00|13510.5|13507|13511.9|13508.4|13513|13509.5|13509.3|13505.8|216
1685625600000|2023-06-01 13:20:00|13512|13508.5|13513.2|13509.7|13514.1|13510.6|13511.5|13508|243
1685625900000|2023-06-01 13:25:00|13513.1|13509.6|13509.1|13505.6|13513.1|13509.6|13508.5|13505|235
1685626200000|2023-06-01 13:30:00|13508.9|13505.4|13500.1|13496.6|13510.2|13506.7|13499.4|13495.9|380
1685626500000|2023-06-01 13:35:00|13500.2|13496.7|13499.1|13495.6|13501.2|13497.7|13497.4|13493.9|309
1685626800000|2023-06-01 13:40:00|13499.2|13495.7|13499.4|13495.9|13500.6|13497.1|13498.9|13495.4|190
1685627100000|2023-06-01 13:45:00|13499.1|13495.6|13498.7|13495.2|13500.8|13497.3|13497.1|13493.6|274
1685627400000|2023-06-01 13:50:00|13498.8|13495.3|13495.1|13491.6|13499.2|13495.7|13494.2|13490.8|276
1685627700000|2023-06-01 13:55:00|13495.2|13491.7|13505.1|13490.5|13505.1|13493.3|13494.4|13490.2|233
1685628000000|2023-06-01 14:00:00|13506.1|13490.7|13491.9|13488.4|13507.2|13491.8|13480.3|13476.8|491
1685628300000|2023-06-01 14:05:00|13492|13488.5|13494.7|13491.2|13498.2|13494.7|13492|13488.5|414
1685628600000|2023-06-01 14:10:00|13494.6|13491.1|13495.7|13492.2|13499.2|13496.5|13494.4|13490.9|369
1685628900000|2023-06-01 14:15:00|13496.2|13492.7|13498.7|13495.2|13501.4|13497.9|13494.8|13492|380
1685629200000|2023-06-01 14:20:00|13499.1|13495.6|13494.3|13490.8|13500.8|13497.3|13492.6|13489.7|254
1685629500000|2023-06-01 14:25:00|13494.2|13490.7|13496.2|13492.7|13496.3|13492.8|13492.6|13489.1|338
1685629800000|2023-06-01 14:30:00|13496.1|13492.6|13494.6|13491.1|13497.8|13495|13493.7|13490.2|271
1685630100000|2023-06-01 14:35:00|13494.7|13491.2|13496.2|13492.7|13496.9|13494.4|13493.4|13489.9|310
1685630400000|2023-06-01 14:40:00|13496.1|13492.6|13491.9|13488.4|13496.2|13492.7|13491.7|13488.2|262
1685630700000|2023-06-01 14:45:00|13492.4|13488.9|13493.9|13490.4|13495.7|13492.2|13491.8|13488.5|263
1685631000000|2023-06-01 14:50:00|13493.8|13490.3|13491.2|13489.2|13495|13492.1|13490.3|13486.8|249
1685631300000|2023-06-01 14:55:00|13491.3|13489.3|13490.6|13487.1|13492.8|13489.8|13490.2|13486.7|256
1685631600000|2023-06-01 15:00:00|13490.5|13487|13488.2|13484.7|13493.7|13490.2|13487.4|13483.9|210
1685631900000|2023-06-01 15:05:00|13488.1|13484.6|13483.9|13480.4|13488.2|13484.7|13483.5|13480|212
1685632200000|2023-06-01 15:10:00|13483.8|13480.3|13483.6|13480.1|13484.8|13481.3|13482.1|13478.6|147
1685632500000|2023-06-01 15:15:00|13483.7|13480.2|13483.1|13479.6|13483.7|13480.2|13480.5|13477|226
1685632800000|2023-06-01 15:20:00|13483.2|13479.7|13483.3|13479.8|13487|13483.5|13482.9|13479.5|183
1685633100000|2023-06-01 15:25:00|13483.1|13479.6|13483.7|13480.2|13484.1|13480.6|13482|13478.5|207
1685633400000|2023-06-01 15:30:00|13484|13480.5|13477|13473.5|13484.2|13480.7|13476.6|13473.1|241
1685633700000|2023-06-01 15:35:00|13476.9|13473.4|13477.2|13473.7|13479.1|13475.6|13475.1|13471.7|226
1685634000000|2023-06-01 15:40:00|13477.3|13473.8|13477.7|13474.2|13478.7|13475.2|13475.3|13471.8|261
1685634300000|2023-06-01 15:45:00|13477.8|13474.3|13476.5|13473|13478.6|13475.1|13475.2|13471.7|179
1685634600000|2023-06-01 15:50:00|13476.4|13472.9|13473.9|13470.4|13476.4|13472.9|13473.5|13470|179
1685634900000|2023-06-01 15:55:00|13474|13470.5|13475.9|13472.4|13475.9|13472.4|13473.6|13470.1|180
1685635200000|2023-06-01 16:00:00|13475.8|13472.3|13476.4|13472.9|13476.6|13473.1|13474.1|13470.6|223
1685635500000|2023-06-01 16:05:00|13476.3|13472.8|13476.8|13473.3|13477.4|13473.9|13476.2|13472.7|168
1685635800000|2023-06-01 16:10:00|13476.7|13473.2|13475.7|13472.2|13478|13474.5|13475.4|13471.9|196
1685636100000|2023-06-01 16:15:00|13475.6|13472.1|13476.2|13472.7|13476.9|13473.4|13475.4|13471.9|143
1685636400000|2023-06-01 16:20:00|13476.3|13472.8|13476.8|13473.3|13477.6|13474.1|13475.6|13472.1|163
1685636700000|2023-06-01 16:25:00|13476.7|13473.2|13476.8|13473.3|13477|13473.5|13476.7|13473.2|54
1685637000000|2023-06-01 16:30:00|13476.7|13473.2|13475.7|13472.2|13476.8|13473.3|13473.4|13469.9|133
1685637300000|2023-06-01 16:35:00|13475.8|13472.3|13474.5|13471|13476.6|13473.1|13474.5|13471|136
1685637600000|2023-06-01 16:40:00|13474.4|13470.9|13475.7|13472.2|13476.8|13473.3|13474.2|13470.7|156
1685637900000|2023-06-01 16:45:00|13475.8|13472.3|13475.8|13472.3|13476.9|13473.4|13475.6|13472.1|122
1685638200000|2023-06-01 16:50:00|13475.7|13472.2|13474.6|13471.1|13475.8|13472.3|13474.5|13471|127
1685638500000|2023-06-01 16:55:00|13474.7|13471.2|13475.6|13472.1|13475.7|13472.2|13473.7|13470.2|125
1685638800000|2023-06-01 17:00:00|13475.8|13472.3|13478.4|13474.9|13478.8|13475.3|13475|13471.5|168
1685639100000|2023-06-01 17:05:00|13478.3|13474.8|13476.5|13473|13478.7|13475.2|13476.1|13472.6|171
1685639400000|2023-06-01 17:10:00|13476.4|13472.9|13475.9|13472.4|13476.6|13473.1|13475.3|13471.8|126
1685639700000|2023-06-01 17:15:00|13475.8|13472.3|13476.7|13473.2|13477|13473.5|13475.5|13472|153
1685640000000|2023-06-01 17:20:00|13476.6|13473.1|13474.7|13471.2|13476.7|13473.2|13474.1|13470.6|133
1685640300000|2023-06-01 17:25:00|13474.6|13471.1|13473.7|13470.2|13474.9|13471.4|13473.3|13469.8|145
1685640600000|2023-06-01 17:30:00|13473.6|13470.1|13474.9|13471.4|13475.6|13472.1|13473.6|13470.1|122
1685640900000|2023-06-01 17:35:00|13474.8|13471.3|13476.7|13473.2|13477.1|13473.6|13474.5|13471|158
1685641200000|2023-06-01 17:40:00|13476.8|13473.3|13476.2|13472.7|13477|13473.8|13475.6|13472.4|113
1685641500000|2023-06-01 17:45:00|13476.1|13472.6|13475.8|13472.3|13476.1|13472.6|13475.6|13472.1|86
1685641800000|2023-06-01 17:50:00|13475.7|13472.2|13476.2|13472.7|13476.8|13473.3|13475.5|13472|98
1685642100000|2023-06-01 17:55:00|13476.1|13472.6|13475.5|13472|13476.3|13472.8|13475.4|13471.9|99
1685642400000|2023-06-01 18:00:00|13475.4|13471.9|13474.5|13471|13475.6|13472.1|13474|13470.5|103
1685642700000|2023-06-01 18:05:00|13474.4|13470.9|13473.9|13470.4|13475.3|13471.8|13473.5|13470|113
1685643000000|2023-06-01 18:10:00|13473.8|13470.3|13473.8|13470.3|13474|13470.5|13473.3|13469.8|108
1685643300000|2023-06-01 18:15:00|13473.7|13470.2|13474.7|13471.2|13474.9|13471.4|13472.8|13469.3|101
1685643600000|2023-06-01 18:20:00|13474.6|13471.1|13473.6|13470.1|13474.6|13471.1|13473.6|13470.1|73
1685643900000|2023-06-01 18:25:00|13473.7|13470.2|13472.9|13469.4|13473.7|13470.2|13472.7|13469.2|94
1685644200000|2023-06-01 18:30:00|13472.8|13469.3|13472.6|13469.1|13472.8|13469.3|13472.1|13468.6|51
1685644500000|2023-06-01 18:35:00|13472.7|13469.2|13472.8|13469.3|13473|13469.5|13472.4|13468.9|60
1685644800000|2023-06-01 18:40:00|13472.7|13469.2|13472.7|13469.2|13473.1|13469.6|13472|13468.5|88
1685645100000|2023-06-01 18:45:00|13472.8|13469.3|13474.2|13470.7|13474.3|13470.8|13472.7|13469.2|94
1685645400000|2023-06-01 18:50:00|13474.3|13470.8|13475.9|13472.4|13476|13472.5|13474.3|13470.8|68
1685645700000|2023-06-01 18:55:00|13475.8|13472.3|13475.9|13472.4|13476.9|13473.4|13475.6|13472.1|192
1685646000000|2023-06-01 19:00:00|13475.8|13472.3|13473.8|13470.3|13476|13472.5|13473.8|13470.3|127
1685646300000|2023-06-01 19:05:00|13473.9|13470.4|13472.5|13469|13474.7|13471.2|13471.2|13467.7|134
1685646600000|2023-06-01 19:10:00|13472.6|13469.1|13473.1|13469.6|13474.4|13470.9|13471.8|13468.3|120
1685646900000|2023-06-01 19:15:00|13473.2|13469.7|13472.4|13468.9|13473.6|13470.1|13472.3|13468.8|83
1685647200000|2023-06-01 19:20:00|13472.3|13468.8|13472.6|13469.1|13472.6|13469.1|13472.3|13468.8|56
1685647500000|2023-06-01 19:25:00|13472.7|13469.2|13474.1|13470.6|13474.2|13470.7|13472.6|13469.1|73
1685647800000|2023-06-01 19:30:00|13474.2|13470.7|13473.7|13470.2|13474.3|13470.8|13473.2|13469.7|72
1685648100000|2023-06-01 19:35:00|13473.8|13470.3|13475.8|13472.3|13476.2|13472.7|13473.7|13470.2|66
1685648400000|2023-06-01 19:40:00|13475.9|13472.4|13476.5|13473|13476.9|13473.4|13475.7|13472.2|92
1685648700000|2023-06-01 19:45:00|13476.6|13473.1|13475|13471.5|13476.6|13473.1|13474.8|13471.3|102
1685649000000|2023-06-01 19:50:00|13474.9|13471.4|13474.8|13471.3|13475|13471.5|13474.7|13471.2|69
1685649300000|2023-06-01 19:55:00|13474.9|13471.4|13473.4|13469.9|13474.9|13471.4|13472.7|13469.2|99
1685649600000|2023-06-01 20:00:00|13473.3|13469.8|13472.7|13469.2|13473.5|13470|13472.6|13469.1|71
1685649900000|2023-06-01 20:05:00|13472.8|13469.3|13471.6|13468.1|13472.9|13469.4|13470.4|13466.9|83
1685650200000|2023-06-01 20:10:00|13471.7|13468.2|13470.9|13467.4|13473.2|13469.7|13470.7|13467.2|75
1685650500000|2023-06-01 20:15:00|13470.8|13467.3|13473|13469.5|13473.1|13469.6|13470.8|13467.3|60
1685650800000|2023-06-01 20:20:00|13473.1|13469.6|13474|13470.5|13474.4|13470.9|13473.1|13469.6|52
1685651100000|2023-06-01 20:25:00|13473.9|13470.4|13473.7|13470.2|13474.1|13470.6|13473.7|13470.2|41
1685651400000|2023-06-01 20:30:00|13473.8|13470.3|13473.5|13470|13473.9|13470.4|13473.5|13470|20
1685651700000|2023-06-01 20:35:00|13473.6|13470.1|13473.4|13469.9|13473.8|13470.3|13473.3|13469.8|36
1685652000000|2023-06-01 20:40:00|13473.3|13469.8|13472.1|13468.6|13473.5|13470|13472.1|13468.6|21
1685652300000|2023-06-01 20:45:00|13472|13468.5|13472.5|13468.8|13473.6|13469.3|13472|13468.2|290
1685652600000|2023-06-01 20:50:00|13474.4|13468.1|13476.5|13468.6|13478.4|13469.8|13473.8|13467.3|172
1685652900000|2023-06-01 20:55:00|13476.8|13468.9|13481.9|13465.9|13486|13470|13476.8|13464.8|829
1685653200000|2023-06-01 21:00:00|13484.2|13468.2|13486.5|13470.5|13488.3|13472.3|13482.3|13466.3|31
1685653500000|2023-06-01 21:05:00|13487.8|13471.8|13489|13473|13489.4|13473.4|13487.2|13471.2|12
1685653800000|2023-06-01 21:10:00|13488.8|13472.8|13487.6|13471.6|13490.2|13474.2|13485.9|13469.9|50
1685654100000|2023-06-01 21:15:00|13487.8|13471.8|13490|13474|13490|13474|13487.7|13471.7|25
1685654400000|2023-06-01 21:20:00|13489.9|13473.9|13489.4|13473.4|13490|13474|13488.7|13472.7|27
1685654700000|2023-06-01 21:25:00|13489.8|13473.8|13488.6|13472.6|13489.8|13473.8|13487.8|13471.8|30
1685655000000|2023-06-01 21:30:00|13488.5|13472.5|13487.8|13471.8|13488.9|13472.9|13486.6|13470.6|195
1685655300000|2023-06-01 21:35:00|13487.7|13471.7|13486|13470|13488.7|13472.7|13485.8|13469.8|184
1685655600000|2023-06-01 21:40:00|13486.2|13470.2|13483.2|13467.8|13486.2|13470.2|13478.5|13466.6|110
1685655900000|2023-06-01 21:45:00|13483.1|13467.9|13482.2|13469.4|13483.7|13470.5|13481.7|13467.5|35
1685656200000|2023-06-01 21:50:00|13482.1|13470.5|13481.6|13468.5|13482.2|13470.5|13481.6|13468.3|28
1685656500000|2023-06-01 21:55:00|13481.9|13467.2|13482.4|13469.4|13483.4|13471.1|13480.5|13467|40
1685656800000|2023-06-01 22:00:00|13482.2|13468.5|13477.5|13473|13483.1|13473|13477.1|13468.3|185
1685657100000|2023-06-01 22:05:00|13477.8|13472.2|13478.4|13471.5|13479.3|13473.3|13477|13467.9|165
1685657400000|2023-06-01 22:10:00|13477.8|13471.8|13476.6|13472.7|13478.8|13473.1|13476.6|13471.3|52
1685657700000|2023-06-01 22:15:00|13477.2|13472.3|13472.8|13468.7|13478.7|13472.4|13472.6|13468|159
1685658000000|2023-06-01 22:20:00|13472.7|13468.8|13473|13469.5|13474.1|13469.9|13472.4|13468.8|116
1685658300000|2023-06-01 22:25:00|13473.2|13469.1|13473.3|13469.3|13474.1|13469.9|13472.6|13468.3|140
1685658600000|2023-06-01 22:30:00|13473.2|13469.4|13473.9|13470.4|13474.4|13470.6|13473.2|13469.3|55
1685658900000|2023-06-01 22:35:00|13473.8|13470.3|13474.4|13469.6|13474.9|13470.8|13473.8|13469.6|44
1685659200000|2023-06-01 22:40:00|13473.8|13469.5|13474|13470.2|13474.3|13470.4|13473.7|13469.5|46
1685659500000|2023-06-01 22:45:00|13474.1|13470|13474|13470.5|13474.3|13470.7|13473.8|13470|23
1685659800000|2023-06-01 22:50:00|13474.1|13470.6|13473.7|13470.2|13474.4|13471.5|13473.4|13470.1|32
1685660100000|2023-06-01 22:55:00|13473.6|13470.1|13473.1|13468.8|13473.8|13470.3|13473.1|13468.8|44
1685660400000|2023-06-01 23:00:00|13473|13468.9|13473.2|13469.7|13473.4|13469.9|13472.5|13468.8|43
1685660700000|2023-06-01 23:05:00|13473.3|13469.8|13473.1|13469.6|13473.3|13469.8|13473.1|13469.6|13
1685661000000|2023-06-01 23:10:00|13473.2|13469.7|13473.3|13469.8|13473.4|13469.9|13473.1|13469.6|16
1685661300000|2023-06-01 23:15:00|13473.8|13470.3|13473.6|13470.1|13474|13470.5|13473.6|13470.1|51
1685661600000|2023-06-01 23:20:00|13473.7|13470.2|13473.8|13470.3|13473.8|13470.3|13473.6|13470.1|18
1685661900000|2023-06-01 23:25:00|13473.7|13470.2|13473.9|13470.4|13474|13470.5|13473.6|13470.1|52
1685662200000|2023-06-01 23:30:00|13473.8|13470.3|13473.7|13470.2|13474|13470.5|13473.4|13469.9|48
1685662500000|2023-06-01 23:35:00|13473.8|13470.3|13473.7|13470.2|13473.8|13470.3|13473.2|13469.7|45
1685662800000|2023-06-01 23:40:00|13473.8|13470.3|13475.4|13471.9|13475.7|13472.2|13473.4|13469.9|72
1685663100000|2023-06-01 23:45:00|13475.3|13471.8|13472.9|13469.4|13475.8|13472.3|13472.9|13469.4|62
1685663400000|2023-06-01 23:50:00|13473|13469.5|13473.5|13470|13473.5|13470|13472.8|13469.3|50
1685663700000|2023-06-01 23:55:00|13473.4|13469.9|13474|13470.5|13474.2|13470.7|13473.4|13469.9|40
1685577600000|2023-06-01 00:00:00|13515.4|13511.9|13516.2|13512.7|13518.2|13514.7|13514.6|13511.2|150
1685577900000|2023-06-01 00:05:00|13516.3|13512.8|13514.9|13511.4|13518.7|13515.2|13514.8|13511.3|90
1685578200000|2023-06-01 00:10:00|13515|13511.5|13515|13513|13516.3|13513.3|13512.6|13510.6|126
1685578500000|2023-06-01 00:15:00|13515.1|13513.1|13518|13514.5|13518.3|13516.2|13515.1|13513.1|97
1685578800000|2023-06-01 00:20:00|13518.1|13514.6|13516.1|13514.1|13518.3|13515.2|13516|13513.1|110
1685579100000|2023-06-01 00:25:00|13516|13514|13516.6|13514.6|13517.5|13515.5|13516|13514|83
1685579400000|2023-06-01 00:30:00|13516.7|13514.7|13520.3|13518.3|13521.6|13518.8|13516.7|13514.7|89
1685579700000|2023-06-01 00:35:00|13520.2|13518.2|13522.1|13520.1|13523.1|13520.3|13520.2|13517|136
1685580000000|2023-06-01 00:40:00|13522|13520|13526.3|13522.8|13526.5|13523|13521.9|13519.2|145
1685580300000|2023-06-01 00:45:00|13526.4|13522.9|13526.4|13522.9|13527.8|13524.4|13524.8|13522.3|108
1685580600000|2023-06-01 00:50:00|13526.5|13523|13525.4|13521.9|13526.5|13523|13522.7|13519.6|169
1685580900000|2023-06-01 00:55:00|13525.5|13522|13525.4|13521.9|13527|13523.7|13524.7|13521.5|161
1685581200000|2023-06-01 01:00:00|13525.1|13521.6|13524.4|13522.4|13526.2|13523.2|13523.7|13520.2|148
1685581500000|2023-06-01 01:05:00|13524.3|13522.3|13525.2|13523.2|13525.8|13523.8|13523.8|13521.3|110
1685581800000|2023-06-01 01:10:00|13525.3|13523.3|13527.7|13524.2|13529.7|13527.4|13525.3|13522.7|111
1685582100000|2023-06-01 01:15:00|13527.8|13524.3|13527.9|13525.9|13533.6|13530.1|13527.1|13523.6|194
1685582400000|2023-06-01 01:20:00|13527.8|13525.8|13527.9|13525.9|13530.9|13528.1|13527.3|13524.8|150
1685582700000|2023-06-01 01:25:00|13527.8|13525.8|13527.6|13524.1|13529|13525.9|13525.1|13521.6|183
1685583000000|2023-06-01 01:30:00|13527.5|13524|13526.8|13523.3|13527.5|13525.4|13525.3|13521.8|132
1685583300000|2023-06-01 01:35:00|13526.9|13523.4|13531.5|13528|13531.5|13528|13525.4|13522.6|126
1685583600000|2023-06-01 01:40:00|13531.6|13528.1|13533.8|13530.3|13534.6|13531.1|13530.2|13527.9|131
1685583900000|2023-06-01 01:45:00|13533.7|13530.2|13521.9|13519.9|13533.7|13530.2|13517.1|13514.1|429
1685584200000|2023-06-01 01:50:00|13521.8|13519.8|13516.2|13512.7|13524.7|13521.6|13514.6|13512.3|242
1685584500000|2023-06-01 01:55:00|13516.3|13512.8|13513.2|13509.7|13516.3|13513.1|13509.9|13507.9|231
1685584800000|2023-06-01 02:00:00|13513.3|13509.8|13515.3|13513.3|13517.8|13515.1|13513.3|13509.8|223
1685585100000|2023-06-01 02:05:00|13515.4|13513.4|13517.5|13514|13519.5|13516.2|13515|13512.6|176
1685585400000|2023-06-01 02:10:00|13517.7|13514.2|13517.5|13514|13518.9|13516.9|13516.8|13513.7|162
1685585700000|2023-06-01 02:15:00|13517.6|13514.1|13519|13515.5|13519.4|13515.9|13513.5|13511.3|200
1685586000000|2023-06-01 02:20:00|13519.1|13515.6|13518.7|13515.2|13520.4|13518.4|13517.2|13514.7|174
1685586300000|2023-06-01 02:25:00|13518.8|13515.3|13519.7|13517.7|13520.5|13517.8|13518.8|13515.3|154
1685586600000|2023-06-01 02:30:00|13519.4|13517.4|13518.6|13516.6|13520.6|13518.6|13516.9|13514.9|167
1685586900000|2023-06-01 02:35:00|13518.7|13516.7|13520.3|13516.8|13520.5|13517.8|13516.2|13512.7|248
1685587200000|2023-06-01 02:40:00|13520.2|13516.7|13518.5|13515|13520.7|13518.5|13517.6|13514.8|211
1685587500000|2023-06-01 02:45:00|13518.9|13515.4|13516.8|13514.8|13520.3|13517.6|13516.4|13513.6|250
1685587800000|2023-06-01 02:50:00|13516.7|13514.7|13520.5|13517|13521.7|13519.1|13516.6|13514.4|174
1685588100000|2023-06-01 02:55:00|13520.4|13516.9|13516.4|13514.4|13521.3|13518.8|13516.3|13514.3|154
1685588400000|2023-06-01 03:00:00|13516.3|13514.3|13515.3|13513.3|13518.6|13516.6|13515.3|13513.3|126
1685588700000|2023-06-01 03:05:00|13515.4|13513.4|13512.1|13508.6|13515.4|13513.4|13511.1|13507.6|154
1685589000000|2023-06-01 03:10:00|13512|13508.5|13514.9|13512.9|13515.5|13513.5|13511.1|13508.1|136
1685589300000|2023-06-01 03:15:00|13514.8|13512.8|13514.8|13512.8|13515.7|13513.7|13514.5|13512.5|120
1685589600000|2023-06-01 03:20:00|13514.9|13512.9|13515.8|13513.8|13516|13513.8|13512.5|13510.4|136
1685589900000|2023-06-01 03:25:00|13515.7|13513.7|13516|13514|13517.7|13515.7|13515.4|13513.4|88
1685590200000|2023-06-01 03:30:00|13516.1|13514.1|13515.1|13513.1|13517.2|13515.2|13514.4|13511.4|135
1685590500000|2023-06-01 03:35:00|13515|13513|13515.4|13513.4|13518|13515.5|13514.5|13511.7|170
1685590800000|2023-06-01 03:40:00|13515.5|13513.5|13514.1|13512.1|13516.1|13514.1|13513.4|13510.8|138
1685591100000|2023-06-01 03:45:00|13514|13512|13514.4|13512.4|13515.3|13512.6|13513.1|13510.4|157
1685591400000|2023-06-01 03:50:00|13514.5|13512.5|13517.8|13514.3|13517.9|13515|13514.4|13511.6|109
1685591700000|2023-06-01 03:55:00|13517.9|13514.4|13517.5|13514|13517.9|13515.5|13516.1|13513.7|129
1685592000000|2023-06-01 04:00:00|13517.4|13513.9|13519.1|13515.6|13520.5|13517|13517.4|13513.9|128
1685592300000|2023-06-01 04:05:00|13519|13515.5|13517.2|13515.2|13519|13515.7|13517|13514.2|65
1685592600000|2023-06-01 04:10:00|13517.1|13515.1|13518.4|13514.9|13519.9|13516.4|13516.9|13514.2|130
1685592900000|2023-06-01 04:15:00|13518.3|13514.8|13516.5|13514.5|13519.3|13515.8|13516.5|13513.9|127
1685593200000|2023-06-01 04:20:00|13516.4|13514.4|13516.1|13514.1|13517.4|13515.3|13515.4|13512.4|132
1685593500000|2023-06-01 04:25:00|13516|13514|13512.6|13510.6|13516.1|13514.1|13512.3|13510.3|105
1685593800000|2023-06-01 04:30:00|13512.5|13510.5|13515.7|13512.2|13516.6|13513.4|13512.5|13510.5|118
1685594100000|2023-06-01 04:35:00|13515.6|13512.1|13515.7|13513.7|13516.4|13514.4|13513.9|13510.9|74
1685594400000|2023-06-01 04:40:00|13515.8|13513.8|13518.3|13514.8|13518.6|13515.1|13515.4|13513|99
1685594700000|2023-06-01 04:45:00|13518.2|13514.7|13516|13514|13518.7|13515.8|13515.4|13513.4|72
1685595000000|2023-06-01 04:50:00|13515.9|13513.9|13517.2|13515.2|13517.7|13515.3|13515.9|13513.3|86
1685595300000|2023-06-01 04:55:00|13517.3|13515.3|13518.7|13516.7|13519.4|13516.9|13516.6|13513.1|107
1685595600000|2023-06-01 05:00:00|13518.5|13516.5|13518|13516|13520.5|13517.5|13517.6|13514.8|143
1685595900000|2023-06-01 05:05:00|13518.1|13516.1|13516.6|13513.1|13519.1|13516.5|13516.4|13512.9|120
1685596200000|2023-06-01 05:10:00|13516.7|13513.2|13520.4|13516.9|13520.5|13517|13516.7|13513.2|155
1685596500000|2023-06-01 05:15:00|13520.3|13516.8|13521.2|13517.7|13522|13518.5|13519.6|13516.1|120
1685596800000|2023-06-01 05:20:00|13521.1|13517.6|13518.6|13515.1|13521.2|13517.7|13517|13514.2|152
1685597100000|2023-06-01 05:25:00|13518.7|13515.2|13518.5|13516.5|13520.5|13517.8|13517.7|13515|127
1685597400000|2023-06-01 05:30:00|13518.4|13516.4|13521.7|13519.7|13522.2|13519.7|13518.1|13516.1|129
1685597700000|2023-06-01 05:35:00|13521.6|13519.6|13521.1|13519.1|13523.7|13521.7|13520.1|13518.1|160
1685598000000|2023-06-01 05:40:00|13521|13519|13522.1|13518.6|13522.2|13519.3|13519.1|13517.1|145
1685598300000|2023-06-01 05:45:00|13522.2|13518.7|13522.6|13519.1|13523.9|13520.4|13519.8|13516.3|176
1685598600000|2023-06-01 05:50:00|13522.7|13519.2|13522.1|13518.6|13523.6|13520.3|13522|13518.5|129
1685598900000|2023-06-01 05:55:00|13522|13518.5|13524.2|13520.7|13524.5|13521|13521.6|13518.1|140
1685599200000|2023-06-01 06:00:00|13524.3|13520.8|13525.8|13522.3|13528.9|13525.4|13524.2|13520.7|172
1685599500000|2023-06-01 06:05:00|13525.9|13522.4|13524.7|13521.2|13526.3|13522.8|13524.4|13520.9|149
1685599800000|2023-06-01 06:10:00|13524.8|13521.3|13526.6|13523.1|13527.5|13524|13522.6|13519.1|159
1685600100000|2023-06-01 06:15:00|13526.5|13523|13525.6|13522.1|13528.8|13525.7|13524.6|13521.1|140
1685600400000|2023-06-01 06:20:00|13525.5|13522|13527|13523.5|13527.5|13524|13524|13521|127
1685600700000|2023-06-01 06:25:00|13527.1|13523.6|13525.9|13522.4|13527.1|13523.6|13525.2|13521.7|131
1685601000000|2023-06-01 06:30:00|13526|13522.5|13525.8|13522.3|13527|13523.5|13522.2|13518.7|191
1685601300000|2023-06-01 06:35:00|13525.7|13522.2|13524.2|13520.7|13525.7|13522.2|13521.7|13518.2|183
1685601600000|2023-06-01 06:40:00|13524.1|13520.6|13527.6|13524.1|13527.6|13524.1|13524.1|13520.6|142
1685601900000|2023-06-01 06:45:00|13527.7|13524.2|13525|13523|13528.6|13525.3|13524.4|13522|196
1685602200000|2023-06-01 06:50:00|13525.1|13523.1|13528.4|13524.9|13528.6|13525.3|13524.7|13521.7|133
1685602500000|2023-06-01 06:55:00|13528.5|13525|13527.8|13524.3|13529.4|13526.4|13526.2|13524.1|159
1685602800000|2023-06-01 07:00:00|13527.7|13524.2|13531.8|13529.8|13532.7|13530.1|13527|13524|194
1685603100000|2023-06-01 07:05:00|13531.7|13529.7|13535.5|13532|13536|13532.5|13530.3|13528.3|196
1685603400000|2023-06-01 07:10:00|13535.6|13532.1|13533.7|13530.2|13537.1|13534.3|13533.5|13530|140
1685603700000|2023-06-01 07:15:00|13533.6|13530.1|13539.2|13535.7|13539.3|13535.8|13532|13528.8|192
1685604000000|2023-06-01 07:20:00|13539.1|13535.6|13538.3|13536.3|13539.1|13536.6|13535.5|13532|200
1685604300000|2023-06-01 07:25:00|13538.4|13536.4|13541.2|13537.7|13541.2|13537.7|13537.7|13535.7|108
1685604600000|2023-06-01 07:30:00|13541.1|13537.6|13545.1|13541.6|13545.2|13541.7|13538.8|13535.8|215
1685604900000|2023-06-01 07:35:00|13545.2|13541.7|13547.5|13544|13548.5|13545|13544.3|13540.8|229
1685605200000|2023-06-01 07:40:00|13547.4|13543.9|13550.7|13547.2|13553.3|13550|13545.7|13543.7|213
1685605500000|2023-06-01 07:45:00|13550.6|13547.1|13548.9|13546.9|13550.6|13547.9|13547.5|13545.5|138
1685605800000|2023-06-01 07:50:00|13548.8|13546.8|13548.2|13546.2|13549.7|13547.7|13547.9|13545.9|154
1685606100000|2023-06-01 07:55:00|13548.1|13546.1|13547.2|13545.2|13549.8|13546.8|13546.3|13543.5|182
1685606400000|2023-06-01 08:00:00|13547.3|13545.3|13547.7|13544.2|13549.9|13546.9|13547|13543.6|163
1685606700000|2023-06-01 08:05:00|13547.6|13544.1|13547.2|13545.2|13548|13545.9|13546.1|13543.5|161
1685607000000|2023-06-01 08:10:00|13546.7|13544.7|13546.4|13544.4|13546.8|13544.8|13544|13542|146
1685607300000|2023-06-01 08:15:00|13546.3|13544.3|13541.2|13537.7|13546.4|13544.4|13539.8|13537.5|164
1685607600000|2023-06-01 08:20:00|13541.1|13537.6|13541.4|13537.9|13542.7|13540.7|13539.8|13537.4|126
1685607900000|2023-06-01 08:25:00|13541.5|13538|13540|13536.5|13541.6|13538.1|13539.8|13536.3|96
1685608200000|2023-06-01 08:30:00|13540.1|13536.6|13539.3|13537.3|13540.3|13537.3|13539.2|13536.3|62
1685608500000|2023-06-01 08:35:00|13539.7|13537.7|13541.1|13539.1|13542.5|13540.5|13539.5|13537.5|133
1685608800000|2023-06-01 08:40:00|13541.2|13539.2|13538.3|13536.3|13541.4|13539.4|13538.2|13534.9|147
1685609100000|2023-06-01 08:45:00|13538.4|13536.4|13539.1|13537.1|13539.5|13537.5|13537.6|13534.8|156
1685609400000|2023-06-01 08:50:00|13539|13537|13538|13536|13539.2|13537.2|13537.7|13535.7|104
1685609700000|2023-06-01 08:55:00|13537.9|13535.9|13534.6|13531.1|13538|13536|13533.9|13530.4|136
1685610000000|2023-06-01 09:00:00|13534.5|13531|13534.5|13532.5|13536.8|13533.3|13533.9|13531|115
1685610300000|2023-06-01 09:05:00|13534.7|13532.7|13533.5|13530|13535.4|13533.4|13533.5|13530|115
1685610600000|2023-06-01 09:10:00|13533.3|13529.8|13533.9|13531.9|13535.3|13532.5|13533.3|13529.8|118
1685610900000|2023-06-01 09:15:00|13534|13532|13534.3|13530.8|13534.3|13532.1|13531|13527.5|141
1685611200000|2023-06-01 09:20:00|13534.6|13531.1|13533.7|13531.7|13535.2|13532.6|13531.5|13528.8|149
1685611500000|2023-06-01 09:25:00|13533.8|13531.8|13531.3|13529.3|13533.8|13531.8|13530.9|13528.9|136
1685611800000|2023-06-01 09:30:00|13531.4|13529.4|13532.2|13528.7|13534|13530.5|13530.3|13527.1|193
1685612100000|2023-06-01 09:35:00|13532.4|13528.9|13532.3|13528.8|13532.9|13530|13531.4|13527.9|114
1685612400000|2023-06-01 09:40:00|13532.4|13528.9|13531.9|13529.9|13534|13531.1|13531.9|13528.7|145
1685612700000|2023-06-01 09:45:00|13532|13530|13529.3|13525.8|13532.4|13530|13528.4|13524.9|177
1685613000000|2023-06-01 09:50:00|13529.2|13525.7|13523.9|13521.9|13529.3|13525.8|13523.8|13521.8|148
1685613300000|2023-06-01 09:55:00|13524|13522|13522.6|13519.1|13525.4|13522.3|13522.5|13519|158
1685613600000|2023-06-01 10:00:00|13522.5|13519|13525.4|13521.9|13525.8|13522.3|13521.7|13518.2|247
1685613900000|2023-06-01 10:05:00|13525.5|13522|13522.8|13519.3|13525.7|13522.2|13522.5|13519|191
1685614200000|2023-06-01 10:10:00|13522.9|13519.4|13524.8|13521.3|13524.8|13521.3|13521.9|13519.2|111
1685614500000|2023-06-01 10:15:00|13524.9|13521.4|13521.1|13517.6|13525|13521.6|13521.1|13517.6|130
1685614800000|2023-06-01 10:20:00|13521.2|13517.7|13521|13519|13521.4|13519.4|13518.3|13514.8|207
1685615100000|2023-06-01 10:25:00|13520.9|13518.9|13522.1|13520.1|13523.3|13521.3|13520.8|13518.8|136
1685615400000|2023-06-01 10:30:00|13522|13520|13521.2|13519.2|13522|13520|13518.9|13516.4|182
1685615700000|2023-06-01 10:35:00|13521.1|13519.1|13520|13518|13521.4|13519.4|13519|13517|143
1685616000000|2023-06-01 10:40:00|13519.8|13517.8|13519|13515.5|13519.8|13517.8|13516.9|13514.1|160
1685616300000|2023-06-01 10:45:00|13519.1|13515.6|13520.2|13516.7|13520.2|13517.6|13517.5|13514.8|122
1685616600000|2023-06-01 10:50:00|13520.3|13516.8|13519.4|13517.4|13520.3|13517.5|13517.2|13515.2|132
1685616900000|2023-06-01 10:55:00|13519.5|13517.5|13518.5|13515|13520.7|13518.7|13518.4|13515|197
1685617200000|2023-06-01 11:00:00|13518.4|13514.9|13514.1|13512.1|13518.4|13514.9|13513.4|13511.4|130
1685617500000|2023-06-01 11:05:00|13514.2|13512.2|13512.5|13510.5|13515.2|13512.3|13512.4|13510.4|83
1685617800000|2023-06-01 11:10:00|13512.6|13510.6|13512.2|13510.2|13512.7|13510.7|13511.5|13509.5|116
1685618100000|2023-06-01 11:15:00|13512.3|13510.3|13512.8|13509.3|13513.1|13510.3|13512.1|13508.6|118
1685618400000|2023-06-01 11:20:00|13512.7|13509.2|13516|13514|13516.8|13514.2|13512.7|13509.2|151
1685618700000|2023-06-01 11:25:00|13516.1|13514.1|13518.3|13514.8|13518.4|13515.5|13515.6|13513.4|103
1685619000000|2023-06-01 11:30:00|13518.4|13514.9|13514.5|13512.5|13519.4|13516.3|13514.5|13512.5|97
1685619300000|2023-06-01 11:35:00|13514.6|13512.6|13516.6|13513.1|13517.8|13514.3|13514.6|13511.4|167
1685619600000|2023-06-01 11:40:00|13516.5|13513|13514.2|13510.7|13516.5|13513|13513.5|13510.7|121
1685619900000|2023-06-01 11:45:00|13514.3|13510.8|13513.9|13511.9|13515.1|13512.1|13513.7|13510.8|100
1685620200000|2023-06-01 11:50:00|13514|13512|13518.3|13514.8|13518.3|13514.8|13513.9|13511.9|130
1685620500000|2023-06-01 11:55:00|13518.4|13514.9|13516|13514|13518.4|13515.6|13515.6|13513.6|92
1685620800000|2023-06-01 12:00:00|13516.1|13514.1|13519.5|13516|13520|13516.5|13515.2|13511.9|225
1685621100000|2023-06-01 12:05:00|13519.7|13516.2|13523.7|13521.7|13523.7|13521.7|13519.5|13516|190
1685621400000|2023-06-01 12:10:00|13523.8|13521.8|13525.7|13518.6|13525.8|13522.1|13522.6|13518.6|132
1685621700000|2023-06-01 12:15:00|13525.4|13518|13529.4|13525.9|13538.3|13531.1|13524.3|13517.7|429
1685622000000|2023-06-01 12:20:00|13529.5|13526|13528.9|13525.4|13534.1|13530.6|13528.8|13525.3|420
1685622300000|2023-06-01 12:25:00|13528.7|13525.2|13531.5|13519.8|13531.5|13525.3|13523.7|13519.8|355
1685622600000|2023-06-01 12:30:00|13531.7|13521|13518|13514.5|13532.7|13522.1|13513.2|13509.7|347
1685622900000|2023-06-01 12:35:00|13517.9|13514.4|13514.6|13511.1|13519.6|13516.1|13514.6|13511.1|424
1685623200000|2023-06-01 12:40:00|13514.5|13511|13515.6|13512.1|13520|13516.5|13514.4|13510.9|400
1685623500000|2023-06-01 12:45:00|13515.7|13512.2|13512.8|13509.3|13517.1|13513.6|13512.5|13509|389
1685623800000|2023-06-01 12:50:00|13512.9|13509.4|13510.1|13506.6|13513.7|13510.2|13509.7|13506.2|343
1685624100000|2023-06-01 12:55:00|13509.9|13506.4|13509.3|13505.8|13511.7|13508.2|13507.6|13504.1|318
1685624400000|2023-06-01 13:00:00|13509.2|13505.7|13506.6|13504.6|13509.8|13506.3|13506.6|13503.1|356
1685624700000|2023-06-01 13:05:00|13506.7|13504.7|13505.6|13502.1|13508|13504.7|13504|13500.5|295
1685625000000|2023-06-01 13:10:00|13505.7|13502.2|13510.4|13506.9|13511.4|13507.9|13505.7|13502.2|274
1685625300000|2023-06-01 13:15:00|13510.5|13507|13511.9|13508.4|13513|13509.5|13509.3|13505.8|216
1685625600000|2023-06-01 13:20:00|13512|13508.5|13513.2|13509.7|13514.1|13510.6|13511.5|13508|243
1685625900000|2023-06-01 13:25:00|13513.1|13509.6|13509.1|13505.6|13513.1|13509.6|13508.5|13505|235
1685626200000|2023-06-01 13:30:00|13508.9|13505.4|13500.1|13496.6|13510.2|13506.7|13499.4|13495.9|380
1685626500000|2023-06-01 13:35:00|13500.2|13496.7|13499.1|13495.6|13501.2|13497.7|13497.4|13493.9|309
1685626800000|2023-06-01 13:40:00|13499.2|13495.7|13499.4|13495.9|13500.6|13497.1|13498.9|13495.4|190
1685627100000|2023-06-01 13:45:00|13499.1|13495.6|13498.7|13495.2|13500.8|13497.3|13497.1|13493.6|274
1685627400000|2023-06-01 13:50:00|13498.8|13495.3|13495.1|13491.6|13499.2|13495.7|13494.2|13490.8|276
1685627700000|2023-06-01 13:55:00|13495.2|13491.7|13505.1|13490.5|13505.1|13493.3|13494.4|13490.2|233
1685628000000|2023-06-01 14:00:00|13506.1|13490.7|13491.9|13488.4|13507.2|13491.8|13480.3|13476.8|491
1685628300000|2023-06-01 14:05:00|13492|13488.5|13494.7|13491.2|13498.2|13494.7|13492|13488.5|414
1685628600000|2023-06-01 14:10:00|13494.6|13491.1|13495.7|13492.2|13499.2|13496.5|13494.4|13490.9|369
1685628900000|2023-06-01 14:15:00|13496.2|13492.7|13498.7|13495.2|13501.4|13497.9|13494.8|13492|380
1685629200000|2023-06-01 14:20:00|13499.1|13495.6|13494.3|13490.8|13500.8|13497.3|13492.6|13489.7|254
1685629500000|2023-06-01 14:25:00|13494.2|13490.7|13496.2|13492.7|13496.3|13492.8|13492.6|13489.1|338
1685629800000|2023-06-01 14:30:00|13496.1|13492.6|13494.6|13491.1|13497.8|13495|13493.7|13490.2|271
1685630100000|2023-06-01 14:35:00|13494.7|13491.2|13496.2|13492.7|13496.9|13494.4|13493.4|13489.9|310
1685630400000|2023-06-01 14:40:00|13496.1|13492.6|13491.9|13488.4|13496.2|13492.7|13491.7|13488.2|262
1685630700000|2023-06-01 14:45:00|13492.4|13488.9|13493.9|13490.4|13495.7|13492.2|13491.8|13488.5|263
1685631000000|2023-06-01 14:50:00|13493.8|13490.3|13491.2|13489.2|13495|13492.1|13490.3|13486.8|249
1685631300000|2023-06-01 14:55:00|13491.3|13489.3|13490.6|13487.1|13492.8|13489.8|13490.2|13486.7|256
1685631600000|2023-06-01 15:00:00|13490.5|13487|13488.2|13484.7|13493.7|13490.2|13487.4|13483.9|210
1685631900000|2023-06-01 15:05:00|13488.1|13484.6|13483.9|13480.4|13488.2|13484.7|13483.5|13480|212
1685632200000|2023-06-01 15:10:00|13483.8|13480.3|13483.6|13480.1|13484.8|13481.3|13482.1|13478.6|147
1685632500000|2023-06-01 15:15:00|13483.7|13480.2|13483.1|13479.6|13483.7|13480.2|13480.5|13477|226
1685632800000|2023-06-01 15:20:00|13483.2|13479.7|13483.3|13479.8|13487|13483.5|13482.9|13479.5|183
1685633100000|2023-06-01 15:25:00|13483.1|13479.6|13483.7|13480.2|13484.1|13480.6|13482|13478.5|207
1685633400000|2023-06-01 15:30:00|13484|13480.5|13477|13473.5|13484.2|13480.7|13476.6|13473.1|241
1685633700000|2023-06-01 15:35:00|13476.9|13473.4|13477.2|13473.7|13479.1|13475.6|13475.1|13471.7|226
1685634000000|2023-06-01 15:40:00|13477.3|13473.8|13477.7|13474.2|13478.7|13475.2|13475.3|13471.8|261
1685634300000|2023-06-01 15:45:00|13477.8|13474.3|13476.5|13473|13478.6|13475.1|13475.2|13471.7|179
1685634600000|2023-06-01 15:50:00|13476.4|13472.9|13473.9|13470.4|13476.4|13472.9|13473.5|13470|179
1685634900000|2023-06-01 15:55:00|13474|13470.5|13475.9|13472.4|13475.9|13472.4|13473.6|13470.1|180
1685635200000|2023-06-01 16:00:00|13475.8|13472.3|13476.4|13472.9|13476.6|13473.1|13474.1|13470.6|223
1685635500000|2023-06-01 16:05:00|13476.3|13472.8|13476.8|13473.3|13477.4|13473.9|13476.2|13472.7|168
1685635800000|2023-06-01 16:10:00|13476.7|13473.2|13475.7|13472.2|13478|13474.5|13475.4|13471.9|196
1685636100000|2023-06-01 16:15:00|13475.6|13472.1|13476.2|13472.7|13476.9|13473.4|13475.4|13471.9|143
1685636400000|2023-06-01 16:20:00|13476.3|13472.8|13476.8|13473.3|13477.6|13474.1|13475.6|13472.1|163
1685636700000|2023-06-01 16:25:00|13476.7|13473.2|13476.8|13473.3|13477|13473.5|13476.7|13473.2|54
1685637000000|2023-06-01 16:30:00|13476.7|13473.2|13475.7|13472.2|13476.8|13473.3|13473.4|13469.9|133
1685637300000|2023-06-01 16:35:00|13475.8|13472.3|13474.5|13471|13476.6|13473.1|13474.5|13471|136
1685637600000|2023-06-01 16:40:00|13474.4|13470.9|13475.7|13472.2|13476.8|13473.3|13474.2|13470.7|156
1685637900000|2023-06-01 16:45:00|13475.8|13472.3|13475.8|13472.3|13476.9|13473.4|13475.6|13472.1|122
1685638200000|2023-06-01 16:50:00|13475.7|13472.2|13474.6|13471.1|13475.8|13472.3|13474.5|13471|127
1685638500000|2023-06-01 16:55:00|13474.7|13471.2|13475.6|13472.1|13475.7|13472.2|13473.7|13470.2|125
1685638800000|2023-06-01 17:00:00|13475.8|13472.3|13478.4|13474.9|13478.8|13475.3|13475|13471.5|168
1685639100000|2023-06-01 17:05:00|13478.3|13474.8|13476.5|13473|13478.7|13475.2|13476.1|13472.6|171
1685639400000|2023-06-01 17:10:00|13476.4|13472.9|13475.9|13472.4|13476.6|13473.1|13475.3|13471.8|126
1685639700000|2023-06-01 17:15:00|13475.8|13472.3|13476.7|13473.2|13477|13473.5|13475.5|13472|153
1685640000000|2023-06-01 17:20:00|13476.6|13473.1|13474.7|13471.2|13476.7|13473.2|13474.1|13470.6|133
1685640300000|2023-06-01 17:25:00|13474.6|13471.1|13473.7|13470.2|13474.9|13471.4|13473.3|13469.8|145
1685640600000|2023-06-01 17:30:00|13473.6|13470.1|13474.9|13471.4|13475.6|13472.1|13473.6|13470.1|122
1685640900000|2023-06-01 17:35:00|13474.8|13471.3|13476.7|13473.2|13477.1|13473.6|13474.5|13471|158
1685641200000|2023-06-01 17:40:00|13476.8|13473.3|13476.2|13472.7|13477|13473.8|13475.6|13472.4|113
1685641500000|2023-06-01 17:45:00|13476.1|13472.6|13475.8|13472.3|13476.1|13472.6|13475.6|13472.1|86
1685641800000|2023-06-01 17:50:00|13475.7|13472.2|13476.2|13472.7|13476.8|13473.3|13475.5|13472|98
1685642100000|2023-06-01 17:55:00|13476.1|13472.6|13475.5|13472|13476.3|13472.8|13475.4|13471.9|99
1685642400000|2023-06-01 18:00:00|13475.4|13471.9|13474.5|13471|13475.6|13472.1|13474|13470.5|103
1685642700000|2023-06-01 18:05:00|13474.4|13470.9|13473.9|13470.4|13475.3|13471.8|13473.5|13470|113
1685643000000|2023-06-01 18:10:00|13473.8|13470.3|13473.8|13470.3|13474|13470.5|13473.3|13469.8|108
1685643300000|2023-06-01 18:15:00|13473.7|13470.2|13474.7|13471.2|13474.9|13471.4|13472.8|13469.3|101
1685643600000|2023-06-01 18:20:00|13474.6|13471.1|13473.6|13470.1|13474.6|13471.1|13473.6|13470.1|73
1685643900000|2023-06-01 18:25:00|13473.7|13470.2|13472.9|13469.4|13473.7|13470.2|13472.7|13469.2|94
1685644200000|2023-06-01 18:30:00|13472.8|13469.3|13472.6|13469.1|13472.8|13469.3|13472.1|13468.6|51
1685644500000|2023-06-01 18:35:00|13472.7|13469.2|13472.8|13469.3|13473|13469.5|13472.4|13468.9|60
1685644800000|2023-06-01 18:40:00|13472.7|13469.2|13472.7|13469.2|13473.1|13469.6|13472|13468.5|88
1685645100000|2023-06-01 18:45:00|13472.8|13469.3|13474.2|13470.7|13474.3|13470.8|13472.7|13469.2|94
1685645400000|2023-06-01 18:50:00|13474.3|13470.8|13475.9|13472.4|13476|13472.5|13474.3|13470.8|68
1685645700000|2023-06-01 18:55:00|13475.8|13472.3|13475.9|13472.4|13476.9|13473.4|13475.6|13472.1|192
1685646000000|2023-06-01 19:00:00|13475.8|13472.3|13473.8|13470.3|13476|13472.5|13473.8|13470.3|127
1685646300000|2023-06-01 19:05:00|13473.9|13470.4|13472.5|13469|13474.7|13471.2|13471.2|13467.7|134
1685646600000|2023-06-01 19:10:00|13472.6|13469.1|13473.1|13469.6|13474.4|13470.9|13471.8|13468.3|120
1685646900000|2023-06-01 19:15:00|13473.2|13469.7|13472.4|13468.9|13473.6|13470.1|13472.3|13468.8|83
1685647200000|2023-06-01 19:20:00|13472.3|13468.8|13472.6|13469.1|13472.6|13469.1|13472.3|13468.8|56
1685647500000|2023-06-01 19:25:00|13472.7|13469.2|13474.1|13470.6|13474.2|13470.7|13472.6|13469.1|73
1685647800000|2023-06-01 19:30:00|13474.2|13470.7|13473.7|13470.2|13474.3|13470.8|13473.2|13469.7|72
1685648100000|2023-06-01 19:35:00|13473.8|13470.3|13475.8|13472.3|13476.2|13472.7|13473.7|13470.2|66
1685648400000|2023-06-01 19:40:00|13475.9|13472.4|13476.5|13473|13476.9|13473.4|13475.7|13472.2|92
1685648700000|2023-06-01 19:45:00|13476.6|13473.1|13475|13471.5|13476.6|13473.1|13474.8|13471.3|102
1685649000000|2023-06-01 19:50:00|13474.9|13471.4|13474.8|13471.3|13475|13471.5|13474.7|13471.2|69
1685649300000|2023-06-01 19:55:00|13474.9|13471.4|13473.4|13469.9|13474.9|13471.4|13472.7|13469.2|99
1685649600000|2023-06-01 20:00:00|13473.3|13469.8|13472.7|13469.2|13473.5|13470|13472.6|13469.1|71
1685649900000|2023-06-01 20:05:00|13472.8|13469.3|13471.6|13468.1|13472.9|13469.4|13470.4|13466.9|83
1685650200000|2023-06-01 20:10:00|13471.7|13468.2|13470.9|13467.4|13473.2|13469.7|13470.7|13467.2|75
1685650500000|2023-06-01 20:15:00|13470.8|13467.3|13473|13469.5|13473.1|13469.6|13470.8|13467.3|60
1685650800000|2023-06-01 20:20:00|13473.1|13469.6|13474|13470.5|13474.4|13470.9|13473.1|13469.6|52
1685651100000|2023-06-01 20:25:00|13473.9|13470.4|13473.7|13470.2|13474.1|13470.6|13473.7|13470.2|41
1685651400000|2023-06-01 20:30:00|13473.8|13470.3|13473.5|13470|13473.9|13470.4|13473.5|13470|20
1685651700000|2023-06-01 20:35:00|13473.6|13470.1|13473.4|13469.9|13473.8|13470.3|13473.3|13469.8|36
1685652000000|2023-06-01 20:40:00|13473.3|13469.8|13472.1|13468.6|13473.5|13470|13472.1|13468.6|21
1685652300000|2023-06-01 20:45:00|13472|13468.5|13472.5|13468.8|13473.6|13469.3|13472|13468.2|290
1685652600000|2023-06-01 20:50:00|13474.4|13468.1|13476.5|13468.6|13478.4|13469.8|13473.8|13467.3|172
1685652900000|2023-06-01 20:55:00|13476.8|13468.9|13481.9|13465.9|13486|13470|13476.8|13464.8|829
1685653200000|2023-06-01 21:00:00|13484.2|13468.2|13486.5|13470.5|13488.3|13472.3|13482.3|13466.3|31
1685653500000|2023-06-01 21:05:00|13487.8|13471.8|13489|13473|13489.4|13473.4|13487.2|13471.2|12
1685653800000|2023-06-01 21:10:00|13488.8|13472.8|13487.6|13471.6|13490.2|13474.2|13485.9|13469.9|50
1685654100000|2023-06-01 21:15:00|13487.8|13471.8|13490|13474|13490|13474|13487.7|13471.7|25
1685654400000|2023-06-01 21:20:00|13489.9|13473.9|13489.4|13473.4|13490|13474|13488.7|13472.7|27
1685654700000|2023-06-01 21:25:00|13489.8|13473.8|13488.6|13472.6|13489.8|13473.8|13487.8|13471.8|30
1685655000000|2023-06-01 21:30:00|13488.5|13472.5|13487.8|13471.8|13488.9|13472.9|13486.6|13470.6|195
1685655300000|2023-06-01 21:35:00|13487.7|13471.7|13486|13470|13488.7|13472.7|13485.8|13469.8|184
1685655600000|2023-06-01 21:40:00|13486.2|13470.2|13483.2|13467.8|13486.2|13470.2|13478.5|13466.6|110
1685655900000|2023-06-01 21:45:00|13483.1|13467.9|13482.2|13469.4|13483.7|13470.5|13481.7|13467.5|35
1685656200000|2023-06-01 21:50:00|13482.1|13470.5|13481.6|13468.5|13482.2|13470.5|13481.6|13468.3|28
1685656500000|2023-06-01 21:55:00|13481.9|13467.2|13482.4|13469.4|13483.4|13471.1|13480.5|13467|40
1685656800000|2023-06-01 22:00:00|13482.2|13468.5|13477.5|13473|13483.1|13473|13477.1|13468.3|185
1685657100000|2023-06-01 22:05:00|13477.8|13472.2|13478.4|13471.5|13479.3|13473.3|13477|13467.9|165
1685657400000|2023-06-01 22:10:00|13477.8|13471.8|13476.6|13472.7|13478.8|13473.1|13476.6|13471.3|52
1685657700000|2023-06-01 22:15:00|13477.2|13472.3|13472.8|13468.7|13478.7|13472.4|13472.6|13468|159
1685658000000|2023-06-01 22:20:00|13472.7|13468.8|13473|13469.5|13474.1|13469.9|13472.4|13468.8|116
1685658300000|2023-06-01 22:25:00|13473.2|13469.1|13473.3|13469.3|13474.1|13469.9|13472.6|13468.3|140
1685658600000|2023-06-01 22:30:00|13473.2|13469.4|13473.9|13470.4|13474.4|13470.6|13473.2|13469.3|55
1685658900000|2023-06-01 22:35:00|13473.8|13470.3|13474.4|13469.6|13474.9|13470.8|13473.8|13469.6|44
1685659200000|2023-06-01 22:40:00|13473.8|13469.5|13474|13470.2|13474.3|13470.4|13473.7|13469.5|46
1685659500000|2023-06-01 22:45:00|13474.1|13470|13474|13470.5|13474.3|13470.7|13473.8|13470|23
1685659800000|2023-06-01 22:50:00|13474.1|13470.6|13473.7|13470.2|13474.4|13471.5|13473.4|13470.1|32
1685660100000|2023-06-01 22:55:00|13473.6|13470.1|13473.1|13468.8|13473.8|13470.3|13473.1|13468.8|44
1685660400000|2023-06-01 23:00:00|13473|13468.9|13473.2|13469.7|13473.4|13469.9|13472.5|13468.8|43
1685660700000|2023-06-01 23:05:00|13473.3|13469.8|13473.1|13469.6|13473.3|13469.8|13473.1|13469.6|13
1685661000000|2023-06-01 23:10:00|13473.2|13469.7|13473.3|13469.8|13473.4|13469.9|13473.1|13469.6|16
1685661300000|2023-06-01 23:15:00|13473.8|13470.3|13473.6|13470.1|13474|13470.5|13473.6|13470.1|51
1685661600000|2023-06-01 23:20:00|13473.7|13470.2|13473.8|13470.3|13473.8|13470.3|13473.6|13470.1|18
1685661900000|2023-06-01 23:25:00|13473.7|13470.2|13473.9|13470.4|13474|13470.5|13473.6|13470.1|52
1685662200000|2023-06-01 23:30:00|13473.8|13470.3|13473.7|13470.2|13474|13470.5|13473.4|13469.9|48
1685662500000|2023-06-01 23:35:00|13473.8|13470.3|13473.7|13470.2|13473.8|13470.3|13473.2|13469.7|45
1685662800000|2023-06-01 23:40:00|13473.8|13470.3|13475.4|13471.9|13475.7|13472.2|13473.4|13469.9|72
1685663100000|2023-06-01 23:45:00|13475.3|13471.8|13472.9|13469.4|13475.8|13472.3|13472.9|13469.4|62
1685663400000|2023-06-01 23:50:00|13473|13469.5|13473.5|13470|13473.5|13470|13472.8|13469.3|50
1685663700000|2023-06-01 23:55:00|13473.4|13469.9|13474|13470.5|13474.2|13470.7|13473.4|13469.9|40
1685664000000|2023-06-02 00:00:00|13473.9|13470.4|13473.9|13470.4|13474.1|13470.6|13471.6|13468.8|102
1685664300000|2023-06-02 00:05:00|13474|13470.5|13471.3|13469.3|13474.5|13471|13471|13467.5|131
1685664600000|2023-06-02 00:10:00|13471.2|13469.2|13476|13472.5|13478.2|13474.7|13470.7|13467.8|142
1685664900000|2023-06-02 00:15:00|13476.1|13472.6|13478.2|13474.7|13479|13475.5|13475.8|13472.3|121
1685665200000|2023-06-02 00:20:00|13478.1|13474.6|13475.9|13472.4|13479.4|13476.3|13475.8|13472.3|100
1685665500000|2023-06-02 00:25:00|13475.8|13472.3|13477.7|13474.2|13477.8|13474.3|13475.6|13472.1|64
1685665800000|2023-06-02 00:30:00|13477.9|13474.4|13477.4|13473.9|13479.2|13475.7|13476.3|13473.4|93
1685666100000|2023-06-02 00:35:00|13477.9|13474.4|13479|13475.5|13479.4|13476.7|13477.6|13474.3|71
1685666400000|2023-06-02 00:40:00|13478.9|13475.4|13475|13471.5|13478.9|13475.4|13474.8|13471.3|103
1685666700000|2023-06-02 00:45:00|13475.1|13471.6|13479.8|13477.8|13479.8|13477.8|13475|13471.5|97
1685667000000|2023-06-02 00:50:00|13479.7|13477.7|13478.6|13475.1|13480.2|13477.7|13476.7|13473.2|166
1685667300000|2023-06-02 00:55:00|13478.5|13475|13481.3|13477.8|13481.5|13478|13478.3|13474.9|112
1685667600000|2023-06-02 01:00:00|13481.1|13477.6|13478.5|13475|13481.7|13478.2|13478|13474.5|155
1685667900000|2023-06-02 01:05:00|13478.4|13474.9|13480.9|13477.4|13483.6|13480.1|13478.3|13474.8|158
1685668200000|2023-06-02 01:10:00|13481|13477.5|13480.9|13477.4|13483.3|13479.8|13480.1|13476.6|125
1685668500000|2023-06-02 01:15:00|13481|13477.5|13479.5|13476|13481.9|13478.4|13478.9|13475.4|151
1685668800000|2023-06-02 01:20:00|13479.6|13476.1|13477.8|13474.3|13479.6|13476.5|13476.6|13473.1|122
1685669100000|2023-06-02 01:25:00|13477.9|13474.4|13476.6|13473.1|13478.7|13475.2|13476.3|13472.8|106
1685669400000|2023-06-02 01:30:00|13476.5|13473|13476.1|13472.6|13478.6|13475.1|13475.9|13472.4|148
1685669700000|2023-06-02 01:35:00|13475.9|13472.4|13473.4|13469.9|13476.5|13474.3|13471|13467.5|205
1685670000000|2023-06-02 01:40:00|13473.3|13469.8|13474.6|13471.1|13475.8|13472.3|13472.4|13468.9|227
1685670300000|2023-06-02 01:45:00|13474.4|13470.9|13463.8|13460.3|13475.1|13471.6|13463.5|13460|318
1685670600000|2023-06-02 01:50:00|13463.7|13460.2|13466|13462.5|13467.2|13463.7|13463.7|13460.2|136
1685670900000|2023-06-02 01:55:00|13465.9|13462.4|13468.4|13464.9|13468.9|13465.4|13464.1|13460.6|168
1685671200000|2023-06-02 02:00:00|13468.3|13464.8|13466.9|13463.4|13468.3|13464.8|13466.1|13462.6|128
1685671500000|2023-06-02 02:05:00|13466.8|13463.3|13463.3|13461.3|13466.9|13463.4|13463.3|13461|155
1685671800000|2023-06-02 02:10:00|13463.2|13461.2|13463.2|13459.7|13464.9|13461.4|13460.1|13456.6|196
1685672100000|2023-06-02 02:15:00|13463.5|13460|13462.5|13459|13464.4|13460.9|13462.5|13459|128
1685672400000|2023-06-02 02:20:00|13462.4|13458.9|13459.9|13456.4|13462.8|13459.3|13459|13455.5|146
1685672700000|2023-06-02 02:25:00|13460|13456.5|13460|13458|13460.8|13458.1|13458.7|13455.2|124
1685673000000|2023-06-02 02:30:00|13460.1|13458.1|13460.1|13456.6|13461.5|13458.1|13459.2|13455.7|118
1685673300000|2023-06-02 02:35:00|13460.2|13456.7|13460.2|13456.7|13462.8|13459.3|13459.6|13456.1|105
1685673600000|2023-06-02 02:40:00|13460.1|13456.6|13460.1|13458.1|13460.3|13458.3|13459.4|13456.5|53
1685673900000|2023-06-02 02:45:00|13460|13458|13459.5|13456|13461.2|13458.7|13459.2|13456|79
1685674200000|2023-06-02 02:50:00|13459.3|13455.8|13456.7|13453.2|13459.3|13455.8|13453.5|13450|211
1685674500000|2023-06-02 02:55:00|13456.6|13453.1|13452.9|13449.4|13457.6|13454.1|13452.9|13449.4|183
1685674800000|2023-06-02 03:00:00|13452.8|13449.3|13453.3|13449.8|13454.8|13451.3|13451.2|13447.7|181
1685675100000|2023-06-02 03:05:00|13453.4|13449.9|13452.8|13449.3|13453.8|13450.3|13450.1|13446.6|123
1685675400000|2023-06-02 03:10:00|13452.9|13449.4|13451.6|13449.6|13454.3|13450.8|13451.3|13448.4|118
1685675700000|2023-06-02 03:15:00|13451.7|13449.7|13450.3|13446.8|13451.7|13449.7|13449|13445.8|93
1685676000000|2023-06-02 03:20:00|13450.2|13446.7|13449.3|13445.8|13451.2|13447.7|13449|13445.5|161
1685676300000|2023-06-02 03:25:00|13449.4|13445.9|13448.8|13446.8|13450.9|13447.5|13448.6|13445.9|103
1685676600000|2023-06-02 03:30:00|13448.9|13446.9|13450.6|13447.1|13451.3|13447.8|13448.9|13446.2|97
1685676900000|2023-06-02 03:35:00|13450.7|13447.2|13452.5|13449|13453|13450.1|13450.1|13446.6|90
1685677200000|2023-06-02 03:40:00|13452.4|13448.9|13450.2|13448.2|13453.1|13449.6|13449.9|13447.1|72
1685677500000|2023-06-02 03:45:00|13450|13448|13447.6|13444.1|13450.5|13448|13445.5|13442|173
1685677800000|2023-06-02 03:50:00|13447.5|13444|13448.8|13445.3|13449.3|13445.8|13446.4|13442.9|122
1685678100000|2023-06-02 03:55:00|13448.7|13445.2|13449.2|13445.7|13449.2|13445.7|13448.6|13445.1|61
1685678400000|2023-06-02 04:00:00|13449.3|13445.8|13450.2|13446.7|13450.2|13446.7|13448.9|13445.4|92
1685678700000|2023-06-02 04:05:00|13450.3|13446.8|13451.5|13448|13451.6|13448.1|13449.3|13445.8|117
1685679000000|2023-06-02 04:10:00|13451.4|13447.9|13449|13445.5|13451.8|13448.3|13448.6|13445.1|97
1685679300000|2023-06-02 04:15:00|13448.9|13445.4|13449|13445.5|13449.1|13445.6|13448.5|13445|85
1685679600000|2023-06-02 04:20:00|13449.1|13445.6|13449.3|13445.8|13450.8|13447.3|13448.2|13444.7|86
1685679900000|2023-06-02 04:25:00|13449|13445.5|13448.7|13445.2|13451|13447.5|13448.4|13444.9|128
1685680200000|2023-06-02 04:30:00|13448.6|13445.1|13449.7|13446.2|13449.8|13446.3|13447.6|13444.1|68
1685680500000|2023-06-02 04:35:00|13449.8|13446.3|13452.2|13448.7|13453.6|13450.1|13449.7|13446.2|143
1685680800000|2023-06-02 04:40:00|13452.1|13448.6|13452|13450|13453|13450|13451.3|13447.8|123
1685681100000|2023-06-02 04:45:00|13451.9|13449.9|13454.6|13451.1|13454.6|13451.1|13451.9|13449.2|106
1685681400000|2023-06-02 04:50:00|13454.5|13451|13454|13450.5|13454.9|13451.4|13453.8|13450.3|73
1685681700000|2023-06-02 04:55:00|13454.1|13450.6|13455|13451.5|13456.3|13452.8|13454.1|13450.6|146
1685682000000|2023-06-02 05:00:00|13455.1|13451.6|13456.2|13452.7|13457.9|13454.4|13455.1|13451.6|132
1685682300000|2023-06-02 05:05:00|13456.3|13452.8|13454.9|13452.9|13457.3|13453.8|13453.6|13450.1|106
1685682600000|2023-06-02 05:10:00|13454.8|13452.8|13451.4|13447.9|13455.4|13452.8|13451.1|13447.6|122
1685682900000|2023-06-02 05:15:00|13451.6|13448.1|13451.1|13447.6|13453.8|13450.3|13450.7|13447.2|134
1685683200000|2023-06-02 05:20:00|13451.2|13447.7|13454.5|13451|13455.8|13452.3|13451.2|13447.7|123
1685683500000|2023-06-02 05:25:00|13454.4|13450.9|13457.4|13453.9|13457.9|13454.4|13453.8|13450.3|130
1685683800000|2023-06-02 05:30:00|13457.5|13454|13456.1|13452.6|13457.6|13454.1|13454.8|13451.3|99
1685684100000|2023-06-02 05:35:00|13456|13452.5|13449.6|13446.1|13456|13453.1|13449.4|13445.9|111
1685684400000|2023-06-02 05:40:00|13449.5|13446|13450.6|13447.1|13451.8|13448.3|13448.7|13445.2|144
1685684700000|2023-06-02 05:45:00|13450.4|13446.9|13450.6|13447.1|13452.9|13449.4|13449.5|13446|212
1685685000000|2023-06-02 05:50:00|13450.7|13447.2|13448.9|13445.4|13451.3|13448|13447.5|13444.1|107
1685685300000|2023-06-02 05:55:00|13449|13445.5|13449.6|13446.1|13450.7|13447.2|13446.4|13443|140
1685685600000|2023-06-02 06:00:00|13449.5|13446|13449.6|13446.1|13451.1|13447.6|13447.3|13443.8|299
1685685900000|2023-06-02 06:05:00|13449.7|13446.2|13445.5|13442|13451.4|13447.9|13444.6|13441.1|225
1685686200000|2023-06-02 06:10:00|13445.6|13442.1|13446.4|13442.9|13446.8|13443.3|13443.7|13440.2|182
1685686500000|2023-06-02 06:15:00|13446.5|13443|13446.8|13443.3|13448.4|13444.9|13445.1|13441.6|138
1685686800000|2023-06-02 06:20:00|13446.7|13443.2|13444.6|13441.1|13447.8|13444.3|13443.5|13440|130
1685687100000|2023-06-02 06:25:00|13444.7|13441.2|13449.5|13446|13449.9|13446.4|13444.5|13441|226
1685687400000|2023-06-02 06:30:00|13449.4|13445.9|13448.6|13445.1|13450.6|13447.1|13447.3|13443.8|211
1685687700000|2023-06-02 06:35:00|13448.5|13445|13448.2|13444.7|13448.6|13445.1|13446.2|13442.7|176
1685688000000|2023-06-02 06:40:00|13448|13444.5|13449|13445.5|13449.1|13445.6|13446.7|13443.2|174
1685688300000|2023-06-02 06:45:00|13449.1|13445.6|13450.4|13446.9|13451.9|13448.4|13449.1|13445.6|186
1685688600000|2023-06-02 06:50:00|13450.6|13447.1|13453.4|13449.9|13453.9|13450.4|13450.4|13446.9|163
1685688900000|2023-06-02 06:55:00|13453.3|13449.8|13449.7|13446.2|13454.4|13450.9|13448.6|13445.1|260
1685689200000|2023-06-02 07:00:00|13449.8|13446.3|13448.3|13444.8|13451.2|13447.9|13447.3|13443.8|185
1685689500000|2023-06-02 07:05:00|13448.4|13444.9|13447.6|13444.1|13451.4|13447.9|13446.6|13443.1|242
1685689800000|2023-06-02 07:10:00|13447.5|13444|13448.5|13445|13449.7|13446.2|13445.3|13441.8|224
1685690100000|2023-06-02 07:15:00|13448.4|13444.9|13446.5|13443|13448.4|13444.9|13445.9|13442.4|172
1685690400000|2023-06-02 07:20:00|13446.6|13443.1|13444.9|13441.4|13447.9|13444.4|13444.9|13441.4|160
1685690700000|2023-06-02 07:25:00|13444.7|13441.2|13443.8|13440.3|13446.2|13442.7|13443.1|13439.6|184
1685691000000|2023-06-02 07:30:00|13443.7|13440.2|13451.3|13447.8|13451.5|13448|13442.6|13439.3|255
1685691300000|2023-06-02 07:35:00|13451.4|13447.9|13452.2|13448.7|13453.2|13449.7|13451.3|13447.8|147
1685691600000|2023-06-02 07:40:00|13452.1|13448.6|13453.7|13450.2|13454.9|13451.4|13451.1|13447.6|168
1685691900000|2023-06-02 07:45:00|13453.8|13450.3|13454.7|13451.2|13454.8|13451.3|13452.9|13449.4|117
1685692200000|2023-06-02 07:50:00|13454.8|13451.3|13457.3|13453.8|13457.4|13453.9|13453.7|13450.2|153
1685692500000|2023-06-02 07:55:00|13457.4|13453.9|13459.3|13455.8|13459.3|13455.8|13456|13452.5|155
1685692800000|2023-06-02 08:00:00|13459.4|13455.9|13460.7|13457.2|13461.2|13457.7|13459.3|13455.8|189
1685693100000|2023-06-02 08:05:00|13460.6|13457.1|13458|13454.5|13460.8|13457.3|13457.5|13454|163
1685693400000|2023-06-02 08:10:00|13457.9|13454.4|13458.7|13455.2|13458.9|13455.4|13457.9|13454.4|117
1685693700000|2023-06-02 08:15:00|13458.6|13455.1|13458.1|13454.6|13459.2|13455.7|13457.4|13453.9|159
1685694000000|2023-06-02 08:20:00|13458.2|13454.7|13457.7|13454.2|13458.2|13454.7|13457.2|13453.7|140
1685694300000|2023-06-02 08:25:00|13457.6|13454.1|13456.4|13452.9|13457.6|13454.1|13456.2|13452.7|132
1685694600000|2023-06-02 08:30:00|13456.3|13452.8|13453|13449.5|13456.4|13452.9|13452.9|13449.4|160
1685694900000|2023-06-02 08:35:00|13453.1|13449.6|13452.3|13448.8|13455.1|13451.6|13452.2|13448.7|134
1685695200000|2023-06-02 08:40:00|13452.4|13448.9|13452.2|13448.7|13453.1|13449.6|13452|13448.5|104
1685695500000|2023-06-02 08:45:00|13452.1|13448.6|13453.4|13449.9|13453.4|13449.9|13452|13448.5|86
1685695800000|2023-06-02 08:50:00|13453.7|13450.2|13445.9|13442.4|13454.6|13451.1|13445.9|13442.4|176
1685696100000|2023-06-02 08:55:00|13445.8|13442.3|13440.7|13437.2|13446.1|13442.6|13434.6|13431.1|223
1685696400000|2023-06-02 09:00:00|13440.8|13437.3|13445.5|13442|13447.1|13443.6|13440.7|13437.2|137
1685696700000|2023-06-02 09:05:00|13445.6|13442.1|13447.3|13443.8|13447.4|13443.9|13443.5|13440.2|146
1685697000000|2023-06-02 09:10:00|13447.4|13443.9|13441.7|13438.2|13447.4|13443.9|13441.7|13438.2|109
1685697300000|2023-06-02 09:15:00|13441.8|13438.3|13436.5|13433|13441.8|13438.3|13436.3|13432.8|122
1685697600000|2023-06-02 09:20:00|13436.4|13432.9|13439.1|13435.6|13440.3|13436.8|13434.4|13430.9|190
1685697900000|2023-06-02 09:25:00|13439|13435.5|13443.9|13440.4|13444|13440.5|13438.8|13435.3|206
1685698200000|2023-06-02 09:30:00|13443.8|13440.3|13445|13441.5|13445|13441.5|13441.2|13438.7|174
1685698500000|2023-06-02 09:35:00|13444.9|13441.4|13445.6|13442.1|13445.9|13442.4|13443.9|13440.4|103
1685698800000|2023-06-02 09:40:00|13445.7|13442.2|13445.4|13441.9|13447|13443.5|13442.5|13439.9|190
1685699100000|2023-06-02 09:45:00|13445.3|13441.8|13443.6|13440.1|13445.4|13442.1|13442.4|13439.7|150
1685699400000|2023-06-02 09:50:00|13443.7|13440.2|13442.3|13440.3|13444.8|13441.3|13441.8|13439.3|108
1685699700000|2023-06-02 09:55:00|13442.6|13440.6|13445.2|13441.7|13445.2|13442.1|13441.4|13439.4|128
1685700000000|2023-06-02 10:00:00|13445.3|13441.8|13443.1|13439.6|13445.6|13442.1|13442.7|13439.2|133
1685700300000|2023-06-02 10:05:00|13443|13439.5|13443.2|13439.7|13444.2|13440.7|13441.7|13439|125
1685700600000|2023-06-02 10:10:00|13443.1|13439.6|13443.5|13440|13444.4|13441.5|13441.9|13438.7|141
1685700900000|2023-06-02 10:15:00|13443.6|13440.1|13443.7|13440.2|13444.3|13441.3|13441.8|13439.7|125
1685701200000|2023-06-02 10:20:00|13443.6|13440.1|13446.6|13443.1|13446.7|13443.6|13443.1|13440.1|104
1685701500000|2023-06-02 10:25:00|13446.5|13443|13448.5|13445|13448.5|13445|13445.3|13442.3|139
1685701800000|2023-06-02 10:30:00|13448.4|13444.9|13444.2|13442.2|13448.5|13445.2|13444.1|13441.2|156
1685702100000|2023-06-02 10:35:00|13444.3|13442.3|13443.7|13441.7|13445.6|13442.9|13443.6|13440.8|77
1685702400000|2023-06-02 10:40:00|13443.6|13441.6|13441.8|13438.3|13443.6|13441.6|13441|13438|97
1685702700000|2023-06-02 10:45:00|13441.1|13439.1|13445.2|13441.7|13445.6|13442.1|13440.9|13437.4|124
1685703000000|2023-06-02 10:50:00|13445.3|13441.8|13447.4|13443.9|13447.9|13444.4|13444.9|13441.4|136
1685703300000|2023-06-02 10:55:00|13447.5|13444|13446.4|13442.9|13447.5|13444|13445.6|13442.1|128
1685703600000|2023-06-02 11:00:00|13446.5|13443|13445.8|13442.3|13446.9|13443.4|13445.1|13441.6|127
1685703900000|2023-06-02 11:05:00|13445.9|13442.4|13446.1|13442.6|13446.9|13443.4|13445.7|13442.2|124
1685704200000|2023-06-02 11:10:00|13446.2|13442.7|13444.9|13441.4|13446.3|13444.1|13444|13440.5|206
1685704500000|2023-06-02 11:15:00|13445|13441.5|13448.8|13445.3|13449|13445.5|13444.9|13441.4|130
1685704800000|2023-06-02 11:20:00|13448.7|13445.2|13447.4|13443.9|13449.8|13446.3|13447.4|13443.9|93
1685705100000|2023-06-02 11:25:00|13447.5|13444|13445.2|13441.7|13447.9|13444.4|13445.2|13441.7|155
1685705400000|2023-06-02 11:30:00|13445.1|13441.6|13447.6|13444.1|13447.7|13444.2|13444.9|13441.4|167
1685705700000|2023-06-02 11:35:00|13447.5|13444|13448.6|13445.1|13449.7|13446.2|13446.9|13443.4|152
1685706000000|2023-06-02 11:40:00|13448.8|13445.3|13449.8|13446.3|13450|13446.5|13448.4|13444.9|143
1685706300000|2023-06-02 11:45:00|13449.7|13446.2|13451.2|13447.7|13451.8|13448.3|13449.7|13446.2|91
1685706600000|2023-06-02 11:50:00|13451.3|13447.8|13453.5|13450|13453.6|13450.1|13451.2|13447.7|72
1685706900000|2023-06-02 11:55:00|13453.6|13450.1|13454.1|13450.6|13454.2|13450.7|13452.3|13448.8|113
1685707200000|2023-06-02 12:00:00|13454.2|13450.7|13452.1|13448.6|13454.9|13451.4|13451.8|13448.6|219
1685707500000|2023-06-02 12:05:00|13452.2|13448.7|13450.3|13446.8|13452.3|13448.8|13449.3|13445.8|77
1685707800000|2023-06-02 12:10:00|13450.4|13446.9|13451.5|13448|13452.3|13448.8|13449.8|13446.3|114
1685708100000|2023-06-02 12:15:00|13451.6|13448.1|13452.9|13449.4|13453|13449.5|13450.5|13447|151
1685708400000|2023-06-02 12:20:00|13453|13449.5|13452.7|13449.2|13454.5|13451|13451.5|13448|176
1685708700000|2023-06-02 12:25:00|13452.8|13449.3|13455.6|13444.1|13455.7|13449.4|13450.4|13444.1|308
1685709000000|2023-06-02 12:30:00|13455.5|13443.8|13457.5|13454|13489.7|13473.7|13454.8|13443.3|732
1685709300000|2023-06-02 12:35:00|13457.6|13454.1|13450.1|13446.6|13459.9|13456.4|13448.8|13445.3|477
1685709600000|2023-06-02 12:40:00|13450|13446.5|13467.2|13463.7|13470.4|13466.9|13448.6|13445.1|428
1685709900000|2023-06-02 12:45:00|13467.3|13463.8|13470.1|13466.6|13479|13475.5|13466.1|13462.6|305
1685710200000|2023-06-02 12:50:00|13470.3|13466.8|13472.6|13469.1|13478.5|13475|13470.3|13466.8|230
1685710500000|2023-06-02 12:55:00|13472.5|13469|13466.6|13463.1|13473.9|13470.4|13466.4|13462.9|257
1685710800000|2023-06-02 13:00:00|13466.5|13463|13462|13458.5|13468.4|13464.9|13461.1|13457.6|285
1685711100000|2023-06-02 13:05:00|13461.9|13458.4|13460.9|13457.4|13463|13459.5|13457.3|13453.8|231
1685711400000|2023-06-02 13:10:00|13461|13457.5|13465|13461.5|13466.6|13463.1|13460.3|13456.8|272
1685711700000|2023-06-02 13:15:00|13464.9|13461.4|13463.9|13460.4|13465|13461.5|13462.4|13458.9|220
1685712000000|2023-06-02 13:20:00|13464|13460.5|13461|13457.5|13465.4|13461.9|13460.8|13457.3|254
1685712300000|2023-06-02 13:25:00|13461.1|13457.6|13456.5|13453|13461.1|13457.6|13456.1|13452.6|264
1685712600000|2023-06-02 13:30:00|13456.4|13452.9|13454.1|13450.6|13457.2|13453.7|13453.9|13450.4|266
1685712900000|2023-06-02 13:35:00|13454.2|13450.7|13462.8|13459.3|13462.8|13459.3|13454|13450.5|325
1685713200000|2023-06-02 13:40:00|13463|13459.5|13463|13459.5|13464.7|13461.2|13460|13456.5|295
1685713500000|2023-06-02 13:45:00|13462.9|13459.4|13472.2|13468.7|13473.1|13469.6|13462.8|13459.3|302
1685713800000|2023-06-02 13:50:00|13472.3|13468.8|13472.3|13468.8|13474.1|13470.6|13471.6|13468.1|254
1685714100000|2023-06-02 13:55:00|13472.4|13468.9|13474.6|13471.1|13476.9|13473.4|13472.4|13468.9|225
1685714400000|2023-06-02 14:00:00|13474.5|13471|13469.4|13465.9|13475.3|13471.8|13468|13464.5|296
1685714700000|2023-06-02 14:05:00|13468.7|13465.2|13474|13470.5|13474.1|13470.6|13468.7|13465.2|227
1685715000000|2023-06-02 14:10:00|13474.1|13470.6|13475.3|13471.8|13476.9|13473.4|13472.4|13468.9|249
1685715300000|2023-06-02 14:15:00|13475.4|13471.9|13477.7|13474.2|13480|13476.5|13474.5|13471|298
1685715600000|2023-06-02 14:20:00|13477.6|13474.1|13484.7|13481.2|13485.7|13482.2|13477.3|13473.8|298
1685715900000|2023-06-02 14:25:00|13484.8|13481.3|13482.7|13479.2|13487.3|13483.8|13481.7|13478.2|239
1685716200000|2023-06-02 14:30:00|13482.5|13479|13481.9|13478.4|13483.4|13479.9|13480.2|13476.7|295
1685716500000|2023-06-02 14:35:00|13481.8|13478.3|13474.8|13471.3|13481.8|13478.3|13474.8|13471.3|252
1685716800000|2023-06-02 14:40:00|13474.7|13471.2|13477.4|13473.9|13477.5|13474|13474.3|13470.8|168
1685717100000|2023-06-02 14:45:00|13477.5|13474|13480.5|13477|13481.5|13478|13476.6|13473.1|240
1685717400000|2023-06-02 14:50:00|13480.7|13477.2|13481.7|13478.2|13482.1|13478.6|13479.4|13475.9|146
1685717700000|2023-06-02 14:55:00|13481.8|13478.3|13483.7|13480.2|13484.4|13480.9|13481.7|13478.2|195
1685718000000|2023-06-02 15:00:00|13483.8|13480.3|13482.9|13479.4|13484|13480.5|13479.4|13475.9|217
1685718300000|2023-06-02 15:05:00|13483|13479.5|13481.3|13477.8|13483|13479.5|13479.8|13476.3|162
1685718600000|2023-06-02 15:10:00|13481.4|13477.9|13479.8|13476.3|13482.1|13478.6|13479.5|13476|141
1685718900000|2023-06-02 15:15:00|13479.9|13476.4|13482|13478.5|13482|13478.5|13479.2|13475.7|114
1685719200000|2023-06-02 15:20:00|13482.1|13478.6|13480.7|13477.2|13482.8|13479.3|13479.8|13476.3|112
1685719500000|2023-06-02 15:25:00|13480.6|13477.1|13479.6|13476.1|13480.6|13477.1|13478.6|13475.1|128
1685719800000|2023-06-02 15:30:00|13479.7|13476.2|13481.8|13478.3|13482.2|13478.7|13479.2|13475.7|147
1685720100000|2023-06-02 15:35:00|13481.9|13478.4|13483.6|13480.1|13483.8|13480.3|13481.3|13477.8|122
1685720400000|2023-06-02 15:40:00|13483.5|13480|13486.8|13483.3|13487.3|13483.8|13482.1|13479.4|178
1685720700000|2023-06-02 15:45:00|13486.9|13483.4|13491.1|13487.6|13491.3|13487.8|13485.7|13482.2|204
1685721000000|2023-06-02 15:50:00|13491.2|13487.7|13489.2|13485.7|13491.5|13488.6|13489.2|13485.7|183
1685721300000|2023-06-02 15:55:00|13489|13485.5|13486.4|13482.9|13489.1|13485.6|13486.4|13482.9|114
1685721600000|2023-06-02 16:00:00|13486.5|13483|13485.5|13482|13487.2|13484|13485.2|13481.7|131
1685721900000|2023-06-02 16:05:00|13485.6|13482.1|13488.5|13485|13488.7|13485.2|13485|13481.5|172
1685722200000|2023-06-02 16:10:00|13488.4|13484.9|13491.7|13488.2|13493.9|13490.4|13488.4|13484.9|199
1685722500000|2023-06-02 16:15:00|13491.8|13488.3|13494.2|13490.7|13494.9|13491.4|13491.7|13488.2|143
1685722800000|2023-06-02 16:20:00|13494.3|13490.8|13496.2|13492.7|13496.9|13493.4|13493.6|13490.1|120
1685723100000|2023-06-02 16:25:00|13496.3|13492.8|13494.5|13491|13497.8|13494.3|13494.5|13491|195
1685723400000|2023-06-02 16:30:00|13494.4|13490.9|13493.6|13490.1|13494.4|13490.9|13493|13489.5|137
1685723700000|2023-06-02 16:35:00|13493.5|13490|13493.6|13490.1|13493.8|13490.3|13493.2|13489.7|106
1685724000000|2023-06-02 16:40:00|13493.7|13490.2|13494.7|13491.2|13494.9|13491.4|13493.6|13490.1|100
1685724300000|2023-06-02 16:45:00|13494.8|13491.3|13494.8|13491.3|13495.7|13492.2|13493.7|13490.2|171
1685724600000|2023-06-02 16:50:00|13494.9|13491.4|13493.8|13490.3|13496.7|13493.2|13493.1|13489.6|142
1685724900000|2023-06-02 16:55:00|13493.7|13490.2|13494.1|13490.6|13494.8|13491.3|13493.5|13490|190
1685725200000|2023-06-02 17:00:00|13494.2|13490.7|13495.5|13492|13497.1|13493.6|13493.9|13490.4|162
1685725500000|2023-06-02 17:05:00|13495.4|13491.9|13494.1|13490.6|13496.9|13493.4|13494|13490.5|101
1685725800000|2023-06-02 17:10:00|13494|13490.5|13495.3|13491.8|13495.7|13492.2|13494|13490.5|64
1685726100000|2023-06-02 17:15:00|13495.4|13491.9|13494.9|13491.4|13495.8|13492.3|13494.8|13491.3|70
1685726400000|2023-06-02 17:20:00|13494.8|13491.3|13493.4|13489.9|13494.9|13491.4|13493.4|13489.9|69
1685726700000|2023-06-02 17:25:00|13493.5|13490|13493.5|13490|13493.7|13490.8|13492.7|13489.9|69
1685727000000|2023-06-02 17:30:00|13493.4|13489.9|13493.9|13490.4|13494.2|13490.7|13493.4|13489.9|137
1685727300000|2023-06-02 17:35:00|13494.1|13490.6|13495.8|13492.3|13495.8|13492.3|13494.1|13490.6|88
1685727600000|2023-06-02 17:40:00|13495.7|13492.2|13496.8|13493.3|13497|13493.5|13495.6|13492.1|62
1685727900000|2023-06-02 17:45:00|13496.9|13493.4|13497.1|13493.6|13497.8|13494.3|13496.7|13493.2|81
1685728200000|2023-06-02 17:50:00|13497|13493.5|13497.4|13493.9|13497.6|13494.1|13496.7|13493.2|123
1685728500000|2023-06-02 17:55:00|13497.5|13494|13497.8|13494.3|13498.3|13494.8|13497.4|13493.9|79
1685728800000|2023-06-02 18:00:00|13497.7|13494.2|13499.8|13496.3|13500|13496.5|13497.5|13494|175
1685729100000|2023-06-02 18:05:00|13499.9|13496.4|13501.3|13497.8|13501.5|13498|13499.7|13496.2|82
1685729400000|2023-06-02 18:10:00|13501.4|13497.9|13505.2|13501.7|13505.6|13502.1|13501.3|13497.8|88
1685729700000|2023-06-02 18:15:00|13505.1|13501.6|13502.1|13498.6|13505.4|13501.9|13501.7|13498.2|132
1685730000000|2023-06-02 18:20:00|13502.2|13498.7|13503|13499.5|13503.4|13499.9|13502.2|13498.7|140
1685730300000|2023-06-02 18:25:00|13502.9|13499.4|13501.3|13497.8|13503|13499.5|13501.2|13497.7|80
1685730600000|2023-06-02 18:30:00|13501.2|13497.7|13499.5|13496|13501.6|13498.1|13499.4|13495.9|162
1685730900000|2023-06-02 18:35:00|13499.6|13496.1|13496.3|13492.8|13499.6|13496.1|13490.5|13487|139
1685731200000|2023-06-02 18:40:00|13496.2|13492.7|13495.6|13492.1|13497.3|13493.8|13495.3|13491.8|108
1685731500000|2023-06-02 18:45:00|13495.7|13492.2|13495.5|13492|13495.8|13492.3|13494.5|13491|102
1685731800000|2023-06-02 18:50:00|13495.6|13492.1|13495|13491.5|13495.6|13492.1|13494.5|13491|127
1685732100000|2023-06-02 18:55:00|13495.1|13491.6|13495.3|13491.8|13496.8|13493.3|13495|13491.5|113
1685732400000|2023-06-02 19:00:00|13495.2|13491.7|13494|13490.5|13495.3|13491.8|13493.2|13489.7|84
1685732700000|2023-06-02 19:05:00|13493.9|13490.4|13496.5|13493|13496.7|13493.2|13493.9|13490.4|165
1685733000000|2023-06-02 19:10:00|13496.6|13493.1|13496.2|13492.7|13496.8|13493.3|13496.1|13492.6|150
1685733300000|2023-06-02 19:15:00|13496.1|13492.6|13495.5|13492|13496.1|13492.6|13494.7|13491.2|133
1685733600000|2023-06-02 19:20:00|13495.4|13491.9|13497.2|13493.7|13497.3|13493.8|13495.1|13491.6|145
1685733900000|2023-06-02 19:25:00|13497.3|13493.8|13497.2|13493.7|13497.3|13493.8|13496.6|13493.1|192
1685734200000|2023-06-02 19:30:00|13497.3|13493.8|13496.5|13493|13498.2|13494.7|13496|13492.5|202
1685734500000|2023-06-02 19:35:00|13496.4|13492.9|13495.2|13491.7|13496.4|13492.9|13494.8|13491.3|144
1685734800000|2023-06-02 19:40:00|13495.1|13491.6|13496.5|13493|13497|13493.5|13494.9|13491.4|184
1685735100000|2023-06-02 19:45:00|13496.4|13492.9|13497.1|13493.6|13498.1|13494.6|13496.4|13492.9|147
1685735400000|2023-06-02 19:50:00|13497.2|13493.7|13497.3|13493.8|13498|13494.5|13496.6|13493.1|199
1685735700000|2023-06-02 19:55:00|13497.4|13493.9|13499.1|13495.6|13499.8|13496.3|13497|13493.5|205
1685736000000|2023-06-02 20:00:00|13499|13495.5|13500|13496.5|13507.7|13502.1|13498.6|13495.1|315
1685736300000|2023-06-02 20:05:00|13499.9|13496.4|13500.6|13497.1|13500.8|13497.3|13499.8|13496.3|99
1685736600000|2023-06-02 20:10:00|13500.5|13497|13499.2|13495.7|13500.7|13497.2|13498.8|13495.3|84
1685736900000|2023-06-02 20:15:00|13499.3|13495.8|13499.6|13496.1|13499.8|13496.3|13499|13495.5|76
1685737200000|2023-06-02 20:20:00|13499.5|13496|13503|13499.5|13503.1|13499.6|13499.5|13496|72
1685737500000|2023-06-02 20:25:00|13502.9|13499.4|13500.5|13497|13503|13499.5|13500.1|13496.6|81
1685737800000|2023-06-02 20:30:00|13500.6|13497.1|13503.4|13499|13503.7|13499.2|13499.9|13496.2|131
1685738100000|2023-06-02 20:35:00|13503.5|13498.9|13500.6|13496.8|13506.4|13502|13500.1|13496.1|220
1685738400000|2023-06-02 20:40:00|13500.7|13496.7|13504.3|13495.1|13514.7|13498.7|13500.7|13494|442
1685738700000|2023-06-02 20:45:00|13503.3|13495|13505.8|13495.7|13506.3|13496.4|13503.3|13493.7|194
1685739000000|2023-06-02 20:50:00|13505.7|13496|13515.1|13499.1|13520.6|13504.6|13504.8|13495|111
1685739300000|2023-06-02 20:55:00|13515.4|13499.4|13506.7|13492.2|13516.4|13500.4|13504.9|13490.9|145
1685908800000|2023-06-04 20:00:00|13503.4|13494.1|13503.4|13494.1|13503.4|13494.1|13503.4|13494.1|1
1685909100000|2023-06-04 20:05:00|13518|13496|13518|13496|13518|13496|13518|13496|1
1685910600000|2023-06-04 20:30:00|13509.1|13487.1|13509.1|13487.1|13509.1|13487.1|13509.1|13487.1|1
1685910900000|2023-06-04 20:35:00|13518|13496|13518|13496|13518|13496|13518|13496|1
1685911200000|2023-06-04 20:40:00|13517.9|13496.9|13517.9|13496.9|13517.9|13496.9|13517.9|13496.9|1
1685911500000|2023-06-04 20:45:00|13518|13496|13510|13488|13518|13496|13510|13488|2
1685911800000|2023-06-04 20:50:00|13518|13496|13520.2|13498.2|13520.2|13498.2|13518|13496|4
1685912100000|2023-06-04 20:55:00|13519.9|13499.2|13520.4|13498.4|13520.7|13499.2|13519.8|13497.8|7
1685912400000|2023-06-04 21:00:00|13520.5|13498.5|13520|13498|13520.5|13498.5|13520|13498|2
1685912700000|2023-06-04 21:05:00|13520.5|13498.5|13520.5|13498.5|13520.5|13498.5|13520.3|13498.3|3
1685913000000|2023-06-04 21:10:00|13512.9|13490.9|13520.5|13498.5|13520.5|13498.8|13512.9|13490.9|3
1685913600000|2023-06-04 21:20:00|13509.1|13487.1|13512.6|13496.6|13518.2|13497.9|13509.1|13487.1|32
1685913900000|2023-06-04 21:25:00|13513|13497|13516.2|13500.2|13517.7|13501.7|13512.1|13496.6|24
1685914200000|2023-06-04 21:30:00|13516.3|13500.3|13517.8|13501.8|13517.8|13501.8|13515.6|13499.9|24
1685914500000|2023-06-04 21:35:00|13517.3|13501.3|13513.4|13497.6|13519|13503.2|13511.3|13497.5|26
1685914800000|2023-06-04 21:40:00|13508.5|13497.7|13509.7|13494.6|13518.9|13502.9|13506.3|13494.5|141
1685915100000|2023-06-04 21:45:00|13509.5|13494.5|13510|13496.4|13513.1|13497.1|13506.3|13494.4|67
1685915400000|2023-06-04 21:50:00|13509.9|13496.3|13510.3|13495.7|13512.7|13497.7|13505.8|13494.8|73
1685915700000|2023-06-04 21:55:00|13506.7|13497.4|13515|13499|13515|13499|13506.7|13495.7|63
1685916000000|2023-06-04 22:00:00|13512.9|13497.3|13507.3|13498.1|13515.7|13499.7|13507.1|13494.3|115
1685916300000|2023-06-04 22:05:00|13508.3|13497|13509.4|13496.7|13510.3|13498.3|13506.7|13496|29
1685916600000|2023-06-04 22:10:00|13508.2|13498.1|13508.2|13498.2|13510|13498.4|13506.6|13496.2|25
1685916900000|2023-06-04 22:15:00|13508.3|13498.3|13507.2|13501|13508.3|13501.7|13504.8|13498.1|130
1685917200000|2023-06-04 22:20:00|13507.1|13501.1|13505|13501.1|13507.6|13501.8|13504.4|13498.8|128
1685917500000|2023-06-04 22:25:00|13504.9|13501.2|13505.4|13500.3|13505.8|13501.2|13504.6|13499.6|81
1685917800000|2023-06-04 22:30:00|13505.5|13500.4|13505|13501.5|13506.6|13502|13505|13500.3|117
1685918100000|2023-06-04 22:35:00|13505.2|13501.6|13503.4|13499.8|13505.4|13501.6|13503.3|13499.6|140
1685918400000|2023-06-04 22:40:00|13503.5|13499.5|13503.7|13499.8|13504.8|13501.2|13503.3|13499.4|104
1685918700000|2023-06-04 22:45:00|13503.5|13500|13505|13501.4|13505.3|13501.5|13503.3|13499.7|66
1685919000000|2023-06-04 22:50:00|13505.1|13501.3|13506.6|13502.8|13506.6|13502.9|13505|13501.3|114
1685919300000|2023-06-04 22:55:00|13506.4|13502.9|13506.7|13503.2|13506.7|13503.2|13506.1|13502.3|57
1685919600000|2023-06-04 23:00:00|13506.8|13503.3|13507.2|13503.7|13507.3|13503.8|13506.6|13503.1|59
1685919900000|2023-06-04 23:05:00|13507.3|13503.8|13507.3|13503.8|13507.4|13503.9|13507.2|13503.7|23
1685920200000|2023-06-04 23:10:00|13507.2|13503.7|13508.6|13505.1|13508.7|13505.2|13507.2|13503.7|69
1685920500000|2023-06-04 23:15:00|13508.7|13505.2|13509.5|13506|13509.7|13506.2|13508.6|13505.1|74
1685920800000|2023-06-04 23:20:00|13509.4|13505.9|13509.3|13505.8|13509.7|13506.2|13508.6|13505.1|44
1685921100000|2023-06-04 23:25:00|13509.2|13505.7|13509.6|13506.1|13510.2|13506.7|13509.1|13505.6|62
1685921400000|2023-06-04 23:30:00|13509.7|13506.2|13513.3|13509.8|13513.6|13510.1|13509.7|13506.2|79
1685921700000|2023-06-04 23:35:00|13513.2|13509.7|13512.8|13510.8|13513.7|13510.8|13512.7|13509.3|35
1685922000000|2023-06-04 23:40:00|13512.7|13510.7|13512.9|13509.4|13513.5|13510.8|13512.6|13509.1|94
1685922300000|2023-06-04 23:45:00|13513|13509.5|13515.1|13511.6|13515.3|13511.8|13512.8|13509.3|90
1685922600000|2023-06-04 23:50:00|13515.2|13511.7|13514.9|13511.4|13516.1|13512.6|13513.8|13510.3|94
1685922900000|2023-06-04 23:55:00|13515|13511.5|13513.4|13509.9|13515.4|13511.9|13512.3|13508.8|136
1685923200000|2023-06-05 00:00:00|13513.5|13510|13517.9|13514.4|13520.3|13516.8|13513|13509.5|190
1685923500000|2023-06-05 00:05:00|13518|13514.5|13520.9|13517.4|13521.3|13517.8|13517.8|13514.3|124
1685923800000|2023-06-05 00:10:00|13521|13517.5|13518.4|13514.9|13523.4|13519.9|13517.7|13514.2|135
1685924100000|2023-06-05 00:15:00|13518.5|13515|13521.3|13517.8|13521.4|13517.9|13517.4|13514.4|119
1685924400000|2023-06-05 00:20:00|13521.2|13517.7|13518.2|13516.2|13521.3|13517.8|13517.7|13514.3|149
1685924700000|2023-06-05 00:25:00|13519|13515.5|13520.1|13516.6|13520.3|13517.3|13518.8|13515.3|80
1685925000000|2023-06-05 00:30:00|13520.2|13516.7|13521.9|13518.4|13523.4|13520.6|13519.7|13516.7|151
1685925300000|2023-06-05 00:35:00|13522|13518.5|13519.5|13516|13522.4|13518.9|13519.4|13515.9|84
1685925600000|2023-06-05 00:40:00|13519.6|13516.1|13517.4|13513.9|13519.8|13516.9|13517.1|13513.6|91
1685925900000|2023-06-05 00:45:00|13517.5|13514|13517.7|13514.2|13519.4|13515.9|13517|13513.5|102
1685926200000|2023-06-05 00:50:00|13517.8|13514.3|13519.6|13516.1|13519.8|13516.3|13516.6|13513.1|168
1685926500000|2023-06-05 00:55:00|13519.3|13515.8|13519.5|13516|13520.8|13517.6|13518.6|13515.1|147
1685926800000|2023-06-05 01:00:00|13519.4|13515.9|13515.8|13512.3|13519.7|13516.2|13514.2|13510.7|163
1685927100000|2023-06-05 01:05:00|13515.7|13512.2|13517.6|13514.1|13518.1|13514.6|13513.4|13509.9|145
1685927400000|2023-06-05 01:10:00|13517.5|13514|13516.6|13513.1|13517.5|13514|13514.4|13510.9|213
1685927700000|2023-06-05 01:15:00|13516.7|13513.2|13520|13516.5|13521.2|13517.7|13516.4|13512.9|190
1685928000000|2023-06-05 01:20:00|13520.1|13516.6|13519.8|13516.3|13522.1|13518.6|13519.3|13515.8|141
1685928300000|2023-06-05 01:25:00|13519.9|13516.4|13519|13515.5|13521.1|13517.6|13518|13514.5|230
1685928600000|2023-06-05 01:30:00|13518.9|13515.4|13517.8|13514.3|13520.4|13516.9|13517.2|13513.7|180
1685928900000|2023-06-05 01:35:00|13517.9|13514.4|13514.9|13511.4|13518|13514.5|13513.1|13509.6|190
1685929200000|2023-06-05 01:40:00|13515|13511.5|13514.2|13510.7|13515|13511.5|13511.3|13507.8|231
1685929500000|2023-06-05 01:45:00|13514.1|13510.6|13509|13505.5|13514.1|13510.6|13508.5|13505|281
1685929800000|2023-06-05 01:50:00|13508.9|13505.4|13509.4|13505.9|13510.5|13507|13507.3|13503.8|173
1685930100000|2023-06-05 01:55:00|13509.3|13505.8|13507.6|13504.1|13509.3|13505.8|13507.2|13503.7|165
1685930400000|2023-06-05 02:00:00|13507.7|13504.2|13502.8|13500.8|13508.6|13505.1|13502.6|13500.6|161
1685930700000|2023-06-05 02:05:00|13502.9|13500.9|13508.8|13505.3|13509|13505.5|13502.7|13499.9|179
1685931000000|2023-06-05 02:10:00|13508.7|13505.2|13509.2|13505.7|13511.6|13508.7|13508.7|13505.2|138
1685931300000|2023-06-05 02:15:00|13509.1|13505.6|13510.2|13506.7|13510.6|13507.1|13508.8|13505.3|125
1685931600000|2023-06-05 02:20:00|13510.1|13506.6|13513|13511|13514.7|13511.2|13509.9|13506.4|202
1685931900000|2023-06-05 02:25:00|13512.9|13510.9|13509.7|13507.7|13513.7|13511|13509.6|13506.5|91
1685932200000|2023-06-05 02:30:00|13509.6|13507.6|13510.7|13507.2|13511.4|13507.9|13509.2|13506.6|109
1685932500000|2023-06-05 02:35:00|13510.6|13507.1|13509.2|13505.7|13511.2|13507.7|13507.9|13504.4|142
1685932800000|2023-06-05 02:40:00|13509|13505.5|13509.6|13506.1|13510.2|13506.8|13508.2|13504.8|119
1685933100000|2023-06-05 02:45:00|13509.7|13506.2|13509.5|13507.5|13510.3|13507.6|13509.4|13505.9|68
1685933400000|2023-06-05 02:50:00|13509.6|13507.6|13509.4|13505.9|13511|13507.6|13508.5|13505|121
1685933700000|2023-06-05 02:55:00|13509.5|13506|13512.6|13509.1|13513.2|13509.7|13509.5|13506|89
1685934000000|2023-06-05 03:00:00|13512.7|13509.2|13511.6|13509.6|13514.4|13511.1|13511.4|13509.2|104
1685934300000|2023-06-05 03:05:00|13511.5|13509.5|13511.6|13509.6|13511.7|13509.7|13511.3|13509.3|25
1685934600000|2023-06-05 03:10:00|13511.7|13509.7|13511.6|13509.6|13511.7|13509.7|13510.3|13508.3|46
1685934900000|2023-06-05 03:15:00|13511.7|13509.7|13511.9|13509.9|13513.5|13510.7|13511.6|13509.4|48
1685935200000|2023-06-05 03:20:00|13511.8|13509.8|13512.1|13508.6|13513.2|13509.9|13511.5|13508.6|58
1685935500000|2023-06-05 03:25:00|13512.2|13508.7|13511.9|13508.4|13513.4|13509.9|13511.5|13508|87
1685935800000|2023-06-05 03:30:00|13511.8|13508.3|13507.8|13505.8|13511.9|13508.4|13507.6|13504.5|112
1685936100000|2023-06-05 03:35:00|13508.5|13505|13505.4|13503.4|13508.5|13505.6|13503.3|13501.3|128
1685936400000|2023-06-05 03:40:00|13505.3|13503.3|13507.1|13503.6|13507.5|13505.5|13505.2|13503.2|80
1685936700000|2023-06-05 03:45:00|13507.2|13503.7|13507.2|13505.2|13507.5|13505.5|13506.3|13503.6|50
1685937000000|2023-06-05 03:50:00|13507.3|13505.3|13505.6|13503.6|13507.9|13505.3|13505.6|13502.7|62
1685937300000|2023-06-05 03:55:00|13505.7|13503.7|13505.5|13503.5|13507.1|13504.6|13505.5|13502.8|37
1685937600000|2023-06-05 04:00:00|13505.6|13503.6|13507.7|13504.2|13507.8|13505.6|13505.5|13503.5|60
1685937900000|2023-06-05 04:05:00|13507|13505|13510.5|13507|13510.5|13507.3|13506.9|13504.9|96
1685938200000|2023-06-05 04:10:00|13510.4|13506.9|13514|13510.5|13515.1|13511.6|13510.4|13506.9|98
1685938500000|2023-06-05 04:15:00|13514.1|13510.6|13514.1|13510.6|13514.8|13511.3|13513.4|13509.9|80
1685938800000|2023-06-05 04:20:00|13514|13510.5|13514.1|13510.6|13514.3|13511.8|13513.3|13510.5|47
1685939100000|2023-06-05 04:25:00|13514|13510.5|13513.8|13510.3|13514.1|13511.8|13513|13510.2|39
1685939400000|2023-06-05 04:30:00|13513.7|13510.2|13512.2|13510.2|13513.8|13511|13511.7|13509.7|71
1685939700000|2023-06-05 04:35:00|13512.9|13509.4|13513.8|13510.3|13514.3|13510.9|13512.8|13509.3|62
1685940000000|2023-06-05 04:40:00|13513.9|13510.4|13514.1|13510.6|13514.8|13511.5|13513.3|13510.1|78
1685940300000|2023-06-05 04:45:00|13514.2|13510.7|13512.7|13510.7|13514.5|13511.6|13512.7|13509.8|45
1685940600000|2023-06-05 04:50:00|13512.8|13510.8|13513.7|13510.2|13514.4|13511.6|13512.5|13509.6|77
1685940900000|2023-06-05 04:55:00|13513.6|13510.1|13512.3|13508.8|13513.7|13510.7|13511.6|13508.1|130
1685941200000|2023-06-05 05:00:00|13512.2|13508.7|13513.8|13511.8|13514.3|13512.3|13512.2|13508.7|103
1685941500000|2023-06-05 05:05:00|13513.7|13511.7|13512|13508.5|13513.8|13511.8|13511.3|13508.2|87
1685941800000|2023-06-05 05:10:00|13511.9|13508.4|13512.1|13510.1|13513.9|13510.4|13511.2|13507.9|107
1685942100000|2023-06-05 05:15:00|13512.2|13510.2|13514.4|13510.9|13514.9|13511.8|13512|13509.3|114
1685942400000|2023-06-05 05:20:00|13514.5|13511|13512.3|13508.8|13515.5|13512|13512.1|13508.6|159
1685942700000|2023-06-05 05:25:00|13512.2|13508.7|13512.5|13509|13513.6|13510.1|13511.7|13508.2|90
1685943000000|2023-06-05 05:30:00|13512.4|13508.9|13512.1|13508.6|13512.5|13509|13510.2|13506.7|110
1685943300000|2023-06-05 05:35:00|13512.2|13508.7|13509.4|13505.9|13512.2|13508.7|13509.1|13505.6|69
1685943600000|2023-06-05 05:40:00|13509.5|13506|13507|13503.5|13509.9|13506.4|13506.4|13502.9|119
1685943900000|2023-06-05 05:45:00|13507.1|13503.6|13506.9|13503.4|13507.7|13504.2|13505.6|13502.7|93
1685944200000|2023-06-05 05:50:00|13506.8|13503.3|13505.8|13502.3|13507|13503.5|13504.2|13500.7|98
1685944500000|2023-06-05 05:55:00|13505.9|13502.4|13508|13504.5|13508.7|13505.4|13505.7|13502.2|110
1685944800000|2023-06-05 06:00:00|13508.1|13504.6|13508.7|13505.2|13510.5|13507|13507.9|13504.4|166
1685945100000|2023-06-05 06:05:00|13508.6|13505.1|13509.7|13507.7|13509.8|13507.8|13507.2|13504.2|145
1685945400000|2023-06-05 06:10:00|13509.8|13507.8|13513.4|13509.9|13514.2|13510.7|13509.8|13507.8|159
1685945700000|2023-06-05 06:15:00|13513.3|13509.8|13513.4|13509.9|13513.5|13510|13511.1|13507.6|109
1685946000000|2023-06-05 06:20:00|13513.5|13510|13515.5|13512|13515.6|13512.4|13512.9|13509.4|101
1685946300000|2023-06-05 06:25:00|13515.4|13511.9|13515.2|13511.7|13515.5|13512|13513.7|13510.4|88
1685946600000|2023-06-05 06:30:00|13514.9|13511.4|13513.8|13510.3|13515.3|13511.8|13513.8|13510.3|121
1685946900000|2023-06-05 06:35:00|13513.9|13510.4|13514.5|13511|13514.7|13511.2|13513.8|13510.3|121
1685947200000|2023-06-05 06:40:00|13514.4|13510.9|13515|13511.5|13515.5|13512.2|13513.3|13510.9|122
1685947500000|2023-06-05 06:45:00|13515.1|13511.6|13516.4|13512.9|13516.7|13514.2|13514.3|13510.8|126
1685947800000|2023-06-05 06:50:00|13516.3|13512.8|13515.9|13512.4|13517.7|13515.4|13514.7|13511.6|167
1685948100000|2023-06-05 06:55:00|13516|13512.5|13516.8|13513.3|13518.6|13515.1|13515.1|13512.1|149
1685948400000|2023-06-05 07:00:00|13516.9|13513.4|13519.5|13517.5|13519.5|13517.5|13516|13512.5|257
1685948700000|2023-06-05 07:05:00|13519.4|13517.4|13519.7|13516.2|13521.6|13518.9|13519.2|13516.2|162
1685949000000|2023-06-05 07:10:00|13519.6|13516.1|13518.5|13515|13519.9|13516.4|13515.8|13513.1|162
1685949300000|2023-06-05 07:15:00|13518.8|13515.3|13520.6|13517.1|13521.4|13517.9|13518|13514.5|162
1685949600000|2023-06-05 07:20:00|13520.5|13517|13525.5|13522|13526.1|13522.6|13520.4|13516.9|220
1685949900000|2023-06-05 07:25:00|13525.6|13522.1|13522.4|13518.9|13526.2|13522.7|13521.6|13518.1|214
1685950200000|2023-06-05 07:30:00|13522.3|13518.8|13519.9|13517.9|13523.4|13519.9|13519.7|13517.2|125
1685950500000|2023-06-05 07:35:00|13519.8|13517.8|13519.2|13517.2|13521.1|13517.9|13518.1|13514.6|180
1685950800000|2023-06-05 07:40:00|13519.1|13517.1|13523.7|13521.7|13525.4|13522.6|13518.7|13515.2|184
1685951100000|2023-06-05 07:45:00|13523.8|13521.8|13523.5|13521.5|13524.6|13522.6|13523|13520.4|94
1685951400000|2023-06-05 07:50:00|13523.4|13521.4|13523.8|13520.3|13524.5|13521.5|13522.2|13518.7|126
1685951700000|2023-06-05 07:55:00|13523.7|13520.2|13523.9|13520.4|13524.5|13522.4|13522.9|13519.4|177
1685952000000|2023-06-05 08:00:00|13523.8|13520.3|13524.4|13522.4|13528.5|13525.6|13523.2|13519.8|187
1685952300000|2023-06-05 08:05:00|13524.3|13522.3|13524.4|13522.4|13526.7|13524.7|13523.8|13521.6|154
1685952600000|2023-06-05 08:10:00|13524.3|13522.3|13520.7|13517.2|13524.7|13522.4|13518.9|13515.4|219
1685952900000|2023-06-05 08:15:00|13520.8|13517.3|13520.1|13516.6|13521|13517.9|13518|13514.7|148
1685953200000|2023-06-05 08:20:00|13520|13516.5|13517.3|13513.8|13520.8|13518.7|13517.2|13513.7|141
1685953500000|2023-06-05 08:25:00|13517.4|13513.9|13519.4|13515.9|13520|13516.5|13517.4|13513.9|141
1685953800000|2023-06-05 08:30:00|13519.5|13516|13521.3|13519.3|13523.8|13520.3|13519.4|13515.9|145
1685954100000|2023-06-05 08:35:00|13521.4|13519.4|13520|13518|13523|13519.5|13518|13515.7|180
1685954400000|2023-06-05 08:40:00|13520.1|13518.1|13522.8|13519.3|13523.2|13520.9|13520.1|13518.1|153
1685954700000|2023-06-05 08:45:00|13522.1|13520.1|13521.4|13519.4|13522.9|13520.9|13521.4|13519.4|144
1685955000000|2023-06-05 08:50:00|13521.3|13519.3|13523.5|13520|13523.9|13521.5|13520.8|13518.8|129
1685955300000|2023-06-05 08:55:00|13523.4|13519.9|13522|13518.5|13523.4|13520.2|13520.5|13518.3|169
1685955600000|2023-06-05 09:00:00|13522.1|13518.6|13524|13522|13524|13522|13519.8|13517.8|135
1685955900000|2023-06-05 09:05:00|13523.9|13521.9|13524.2|13522.2|13524.4|13522.4|13522.9|13520.9|93
1685956200000|2023-06-05 09:10:00|13524.3|13522.3|13521.8|13519.8|13524.3|13522.3|13521.8|13519.8|136
1685956500000|2023-06-05 09:15:00|13521.9|13519.9|13524|13522|13524.8|13522.3|13521.8|13519.8|133
1685956800000|2023-06-05 09:20:00|13524.1|13522.1|13525.2|13523.2|13526.9|13524.1|13523.9|13521.1|149
1685957100000|2023-06-05 09:25:00|13525.1|13523.1|13523.4|13521.4|13525.9|13523.4|13523.3|13520.5|127
1685957400000|2023-06-05 09:30:00|13523.3|13521.3|13523.8|13521.8|13525.6|13523.6|13523.3|13521.3|79
1685957700000|2023-06-05 09:35:00|13523.9|13521.9|13519.6|13517.6|13524.2|13521.9|13519.6|13517.4|192
1685958000000|2023-06-05 09:40:00|13519.5|13517.5|13518.7|13516.7|13520.3|13517.9|13518.3|13516.3|114
1685958300000|2023-06-05 09:45:00|13518.6|13516.6|13520|13518|13520|13518|13518.4|13516.4|78
1685958600000|2023-06-05 09:50:00|13519.9|13517.9|13520.7|13518.7|13521.5|13518.9|13519.8|13517.7|43
1685958900000|2023-06-05 09:55:00|13521.4|13519.4|13525.5|13523.5|13526.3|13523.7|13521.4|13519.4|115
1685959200000|2023-06-05 10:00:00|13525.4|13523.4|13523.5|13521.5|13526|13524|13522.3|13519.6|115
1685959500000|2023-06-05 10:05:00|13523.4|13521.4|13524|13522|13525.3|13522.7|13523.1|13521.1|101
1685959800000|2023-06-05 10:10:00|13524.1|13522.1|13525.1|13523.1|13526.4|13524.4|13524|13522|102
1685960100000|2023-06-05 10:15:00|13525|13523|13526.8|13523.3|13526.9|13524.3|13523.1|13521.1|141
1685960400000|2023-06-05 10:20:00|13526.7|13523.2|13524.6|13522.6|13526.8|13524.1|13524.1|13522.1|124
1685960700000|2023-06-05 10:25:00|13524.5|13522.5|13526.3|13524.3|13526.7|13524.7|13524.5|13522.5|80
1685961000000|2023-06-05 10:30:00|13526.2|13524.2|13525.8|13523.8|13526.3|13524.3|13524.8|13522.8|116
1685961300000|2023-06-05 10:35:00|13525.9|13523.9|13526|13524|13526.7|13524.7|13525.8|13523.8|63
1685961600000|2023-06-05 10:40:00|13526.2|13524.2|13524.8|13522.8|13526.8|13524.8|13524.8|13522.8|98
1685961900000|2023-06-05 10:45:00|13524.7|13522.7|13523.9|13520.4|13526|13523.8|13522.7|13520|161
1685962200000|2023-06-05 10:50:00|13523.8|13520.3|13519.2|13517.2|13523.8|13521.7|13518.9|13516.9|132
1685962500000|2023-06-05 10:55:00|13519.3|13517.3|13520.5|13518.5|13521.3|13518.5|13519.2|13516.4|107
1685962800000|2023-06-05 11:00:00|13520.6|13518.6|13518.2|13516.2|13521.3|13519.3|13518.1|13516.1|142
1685963100000|2023-06-05 11:05:00|13518.1|13516.1|13518.7|13516.7|13519|13517|13517.9|13515.9|105
1685963400000|2023-06-05 11:10:00|13518.6|13516.6|13518|13516|13519|13516.8|13517.8|13515.1|68
1685963700000|2023-06-05 11:15:00|13518.1|13516.1|13519.9|13517.9|13521.1|13518.8|13517.3|13514.6|116
1685964000000|2023-06-05 11:20:00|13520|13518|13522.2|13520.2|13522.5|13520.5|13519.9|13517.9|130
1685964300000|2023-06-05 11:25:00|13522.1|13520.1|13523.9|13521.9|13523.9|13521.9|13521.3|13519.3|114
1685964600000|2023-06-05 11:30:00|13523.8|13521.8|13523.9|13521.9|13524.7|13522.7|13523.7|13521.7|118
1685964900000|2023-06-05 11:35:00|13523.8|13521.8|13524.7|13522.7|13524.8|13522.8|13523.4|13521.4|113
1685965200000|2023-06-05 11:40:00|13524.8|13522.8|13523.9|13521.9|13525.6|13523.6|13523.8|13521.8|73
1685965500000|2023-06-05 11:45:00|13523.8|13521.8|13522.5|13520.5|13523.9|13521.9|13522.1|13520.1|137
1685965800000|2023-06-05 11:50:00|13522.6|13520.6|13519.1|13517.1|13522.6|13520.6|13519.1|13517.1|81
1685966100000|2023-06-05 11:55:00|13519|13517|13519.7|13517.7|13520.8|13518.8|13518.7|13516.7|144
1685966400000|2023-06-05 12:00:00|13519.5|13517.5|13521.2|13519.2|13522|13520|13519.3|13517.3|190
1685966700000|2023-06-05 12:05:00|13521.1|13519.1|13519.5|13517.5|13521.9|13519.2|13518.1|13515.6|165
1685967000000|2023-06-05 12:10:00|13519.4|13517.4|13519.1|13517.1|13520.3|13518.1|13518.7|13516.7|130
1685967300000|2023-06-05 12:15:00|13519.2|13517.2|13521.4|13519.4|13522.8|13520.1|13519.2|13516.7|226
1685967600000|2023-06-05 12:20:00|13521.5|13519.5|13521.6|13519.6|13525.1|13522.3|13521.1|13519|234
1685967900000|2023-06-05 12:25:00|13521.5|13519.5|13522.3|13520.3|13523.6|13521.6|13521.1|13519.1|159
1685968200000|2023-06-05 12:30:00|13522.4|13520.4|13523.9|13521.9|13525.6|13523.6|13522.3|13520.1|176
1685968500000|2023-06-05 12:35:00|13523.8|13521.8|13526.3|13524.3|13526.5|13524.5|13522.9|13520.9|229
1685968800000|2023-06-05 12:40:00|13526.4|13524.4|13526.2|13524.2|13527.8|13525.8|13524.8|13521.9|233
1685969100000|2023-06-05 12:45:00|13526.3|13524.3|13526.9|13523.4|13527.1|13524.3|13524.5|13521.1|185
1685969400000|2023-06-05 12:50:00|13526.8|13523.3|13525|13523|13528.1|13526|13525|13523|196
1685969700000|2023-06-05 12:55:00|13525.1|13523.1|13523.3|13521.3|13526|13524|13522.1|13520.1|207
1685970000000|2023-06-05 13:00:00|13523.4|13521.4|13523.4|13521.4|13524.4|13521.4|13520.6|13518.6|245
1685970300000|2023-06-05 13:05:00|13523.3|13521.3|13518.6|13516.6|13523.9|13521.3|13518|13515|190
1685970600000|2023-06-05 13:10:00|13518.5|13516.5|13521.8|13519.8|13523.2|13520.4|13518|13515.2|213
1685970900000|2023-06-05 13:15:00|13521.9|13519.9|13519.2|13517.2|13522|13520|13519|13516.8|189
1685971200000|2023-06-05 13:20:00|13519.1|13517.1|13518.1|13516.1|13520.1|13518.1|13517.8|13515.8|176
1685971500000|2023-06-05 13:25:00|13518|13516|13516.3|13514.3|13518.4|13516.4|13515.7|13513.7|227
1685971800000|2023-06-05 13:30:00|13516.1|13514.1|13518.4|13516.4|13519.7|13517.7|13515.9|13513.9|204
1685972100000|2023-06-05 13:35:00|13518.5|13516.5|13518.7|13516.7|13520|13518|13518.3|13516.1|174
1685972400000|2023-06-05 13:40:00|13518.6|13516.6|13521.8|13518.3|13522.3|13518.8|13518.4|13515.8|201
1685972700000|2023-06-05 13:45:00|13521.9|13518.4|13513.3|13511.3|13522|13518.5|13513.3|13510.1|279
1685973000000|2023-06-05 13:50:00|13514|13510.5|13517.6|13515.6|13518.6|13515.8|13513.2|13510.5|133
1685973300000|2023-06-05 13:55:00|13517.7|13515.7|13519.2|13513.6|13519.8|13516.5|13517.6|13513.6|172
1685973600000|2023-06-05 14:00:00|13519.6|13513|13494.5|13491|13519.6|13513|13483.9|13480.4|497
1685973900000|2023-06-05 14:05:00|13494.6|13491.1|13493.9|13490.4|13494.7|13491.5|13485.6|13482.9|362
1685974200000|2023-06-05 14:10:00|13493.8|13490.3|13495.3|13493.3|13496.6|13493.4|13488.9|13486.1|380
1685974500000|2023-06-05 14:15:00|13495.1|13493.1|13498.5|13495|13498.5|13495.4|13493.3|13490.9|385
1685974800000|2023-06-05 14:20:00|13497.6|13495.6|13496.6|13494.6|13498.9|13496.6|13496.4|13493.6|329
1685975100000|2023-06-05 14:25:00|13496.3|13494.3|13492.9|13490.9|13496.3|13494.3|13489.6|13487.6|332
1685975400000|2023-06-05 14:30:00|13493|13491|13495.5|13492|13497.1|13494.8|13492.8|13490.7|269
1685975700000|2023-06-05 14:35:00|13494.8|13492.8|13489.8|13487.8|13494.8|13492.8|13489.7|13487.7|275
1685976000000|2023-06-05 14:40:00|13489.9|13487.9|13489.9|13487.9|13492.2|13490.2|13489.2|13487.2|229
1685976300000|2023-06-05 14:45:00|13490|13488|13494.6|13491.1|13494.9|13491.4|13489.3|13487|296
1685976600000|2023-06-05 14:50:00|13494.4|13490.9|13497.4|13495.4|13498.5|13495.9|13493.8|13490.7|246
1685976900000|2023-06-05 14:55:00|13497.3|13495.3|13497.6|13495.6|13498.4|13496.4|13497.3|13495.3|125
1685977200000|2023-06-05 15:00:00|13497.5|13495.5|13498.6|13496.6|13500.5|13497.9|13497.4|13495|173
1685977500000|2023-06-05 15:05:00|13498.5|13496.5|13499.8|13496.3|13501.2|13497.7|13497.1|13495.1|169
1685977800000|2023-06-05 15:10:00|13499.7|13496.2|13498.4|13494.9|13501.7|13498.7|13497.6|13494.5|158
1685978100000|2023-06-05 15:15:00|13497.6|13495.6|13497.2|13495.2|13498.2|13496.2|13497|13495|64
1685978400000|2023-06-05 15:20:00|13497.1|13495.1|13495|13493|13497.9|13495.1|13494.1|13492.1|127
1685978700000|2023-06-05 15:25:00|13495.1|13493.1|13494.8|13491.3|13495.3|13493.3|13493.6|13491|131
1685979000000|2023-06-05 15:30:00|13494.3|13492.3|13496.6|13493.1|13497.1|13494.3|13493.7|13491.7|150
1685979300000|2023-06-05 15:35:00|13496.7|13493.2|13501.4|13499.4|13503|13500.3|13495.9|13493.1|157
1685979600000|2023-06-05 15:40:00|13501.5|13499.5|13497.2|13495.2|13501.5|13499.5|13497|13495|111
1685979900000|2023-06-05 15:45:00|13497.1|13495.1|13496.4|13494.4|13497.2|13495.2|13494.3|13492.3|152
1685980200000|2023-06-05 15:50:00|13496.3|13494.3|13495|13493|13498.2|13495.7|13494.7|13492.3|147
1685980500000|2023-06-05 15:55:00|13494.8|13492.8|13492.3|13490.3|13495.3|13493|13492.3|13490.3|120
1685980800000|2023-06-05 16:00:00|13492.4|13490.4|13490.7|13487.2|13493.7|13490.4|13490.4|13486.9|184
1685981100000|2023-06-05 16:05:00|13490.6|13487.1|13490.1|13486.6|13491.6|13488.1|13489.7|13486.4|116
1685981400000|2023-06-05 16:10:00|13490.2|13486.7|13490|13488|13491.7|13488.2|13489.6|13486.5|114
1685981700000|2023-06-05 16:15:00|13489.9|13487.9|13491.9|13489.9|13491.9|13489.9|13489.7|13487.1|90
1685982000000|2023-06-05 16:20:00|13491.8|13489.8|13494.3|13492.3|13494.7|13492.3|13491.8|13489.8|88
1685982300000|2023-06-05 16:25:00|13494.4|13492.4|13495|13491.5|13495.6|13492.4|13493.7|13491.4|110
1685982600000|2023-06-05 16:30:00|13495.1|13491.6|13496.1|13492.6|13496.2|13493.9|13493.9|13491.1|83
1685982900000|2023-06-05 16:35:00|13495.4|13493.4|13496.1|13492.6|13496.9|13493.6|13495|13491.6|86
1685983200000|2023-06-05 16:40:00|13496.2|13492.7|13497.3|13493.8|13498|13494.5|13495.9|13492.4|79
1685983500000|2023-06-05 16:45:00|13497.4|13493.9|13496.1|13494.1|13497.5|13494.9|13496|13493.9|68
1685983800000|2023-06-05 16:50:00|13496|13494|13495.1|13493.1|13496.1|13494.1|13494.6|13492.6|97
1685984100000|2023-06-05 16:55:00|13495|13493|13494.8|13492.8|13496.5|13493.8|13493.8|13491.8|118
1685984400000|2023-06-05 17:00:00|13494.9|13492.9|13495.2|13493.2|13495.3|13493.3|13494.9|13492.9|68
1685984700000|2023-06-05 17:05:00|13495.3|13493.3|13496.8|13494.8|13497.3|13495.3|13495.2|13493.2|60
1685985000000|2023-06-05 17:10:00|13496.7|13494.7|13496.1|13494.1|13497.2|13494.9|13495.9|13492.9|99
1685985300000|2023-06-05 17:15:00|13496.2|13494.2|13496.4|13494.4|13497.7|13495.7|13496.2|13493.4|100
1685985600000|2023-06-05 17:20:00|13496.3|13494.3|13496.8|13493.3|13497.1|13494.4|13495.1|13493.1|94
1685985900000|2023-06-05 17:25:00|13496.9|13493.4|13498.3|13496.3|13498.5|13496.5|13495.9|13493.3|87
1685986200000|2023-06-05 17:30:00|13498.4|13496.4|13497.8|13494.3|13498.7|13496.7|13497.1|13494.3|74
1685986500000|2023-06-05 17:35:00|13497.1|13495.1|13497|13493.5|13498.2|13495.4|13496.8|13493.3|112
1685986800000|2023-06-05 17:40:00|13496.9|13493.4|13495.8|13493.8|13497.3|13494.5|13495.2|13492.1|119
1685987100000|2023-06-05 17:45:00|13495.9|13493.9|13496|13492.5|13496.6|13493.9|13495.4|13492.4|92
1685987400000|2023-06-05 17:50:00|13496.1|13492.6|13496.7|13493.2|13497.8|13494.3|13495.2|13492.4|109
1685987700000|2023-06-05 17:55:00|13496.6|13493.1|13496.1|13492.6|13496.6|13493.3|13494.6|13491.8|94
1685988000000|2023-06-05 18:00:00|13496|13492.5|13494.3|13492.3|13496.2|13493.1|13494.3|13491.3|121
1685988300000|2023-06-05 18:05:00|13494.4|13492.4|13496.6|13493.1|13498.1|13494.6|13494.3|13491.5|104
1685988600000|2023-06-05 18:10:00|13496.7|13493.2|13497|13493.5|13497.8|13494.6|13496.6|13493.1|97
1685988900000|2023-06-05 18:15:00|13497.1|13493.6|13495|13493|13497.1|13494.4|13494.9|13492|113
1685989200000|2023-06-05 18:20:00|13494.9|13492.9|13495.9|13493.9|13496.8|13493.9|13494.9|13492.7|74
1685989500000|2023-06-05 18:25:00|13496|13494|13495.8|13493.8|13497.4|13494.4|13495.8|13493.1|113
1685989800000|2023-06-05 18:30:00|13495.9|13493.9|13497.1|13493.6|13497.2|13494.4|13495.5|13492.9|119
1685990100000|2023-06-05 18:35:00|13497.6|13494.1|13497.8|13494.3|13498.9|13496|13497.6|13494.1|146
1685990400000|2023-06-05 18:40:00|13497.1|13495.1|13496.2|13492.7|13498.1|13495.3|13495.7|13492.2|139
1685990700000|2023-06-05 18:45:00|13496.1|13492.6|13497.1|13493.6|13497.3|13494.3|13495.5|13492.4|158
1685991000000|2023-06-05 18:50:00|13497|13493.5|13495.7|13492.2|13497.2|13493.7|13495.4|13491.9|120
1685991300000|2023-06-05 18:55:00|13495.8|13492.3|13496.9|13493.4|13496.9|13494.2|13494.8|13492|109
1685991600000|2023-06-05 19:00:00|13497|13493.5|13497.9|13494.4|13498.9|13495.4|13496.6|13493.1|124
1685991900000|2023-06-05 19:05:00|13498|13494.5|13497.6|13494.1|13498.8|13495.3|13497.5|13494|159
1685992200000|2023-06-05 19:10:00|13497.5|13494|13496.2|13494.2|13497.7|13495|13496.1|13493.2|68
1685992500000|2023-06-05 19:15:00|13496.1|13494.1|13496.8|13493.3|13497.2|13494.3|13494.8|13492.1|113
1685992800000|2023-06-05 19:20:00|13496.7|13493.2|13495.8|13492.3|13496.7|13494|13495.5|13492|72
1685993100000|2023-06-05 19:25:00|13495.7|13492.2|13495.7|13492.2|13496.1|13493|13494.8|13492|102
1685993400000|2023-06-05 19:30:00|13495.8|13492.3|13495.9|13492.4|13496.1|13493.3|13494.6|13491.5|121
1685993700000|2023-06-05 19:35:00|13496|13492.5|13496.9|13493.4|13497.7|13494.2|13496|13492.5|112
1685994000000|2023-06-05 19:40:00|13496.8|13493.3|13497.7|13494.2|13498.2|13494.7|13496.7|13493.2|125
1685994300000|2023-06-05 19:45:00|13497.8|13494.3|13496.8|13493.3|13498.3|13494.8|13496.7|13493.2|133
1685994600000|2023-06-05 19:50:00|13496.9|13493.4|13497.7|13494.2|13498|13494.5|13496.8|13493.3|99
1685994900000|2023-06-05 19:55:00|13498.1|13494.6|13498|13494.5|13498.6|13495.1|13496.9|13493.4|158
1685995200000|2023-06-05 20:00:00|13497.9|13494.4|13494.2|13490.7|13497.9|13494.4|13493.1|13489.6|117
1685995500000|2023-06-05 20:05:00|13493.3|13489.8|13496.4|13492.9|13496.8|13493.1|13491.3|13484.2|211
1685995800000|2023-06-05 20:10:00|13496.5|13493|13496.5|13493|13496.6|13493.7|13495.5|13492.8|28
1685996100000|2023-06-05 20:15:00|13496.3|13492.8|13495.8|13493.8|13496.7|13493.8|13495.5|13492.7|38
1685996400000|2023-06-05 20:20:00|13496.5|13493|13496.5|13493|13496.6|13493.8|13495.8|13492.9|15
1685996700000|2023-06-05 20:25:00|13496.4|13492.9|13496.3|13492.8|13496.9|13493.1|13496.2|13485.9|82
1685997000000|2023-06-05 20:30:00|13496.2|13492.7|13495.9|13492.4|13496.2|13492.7|13495.7|13492.2|33
1685997300000|2023-06-05 20:35:00|13495.8|13492.3|13495.8|13492.3|13496|13492.5|13495.8|13492.3|24
1685997600000|2023-06-05 20:40:00|13495.9|13492.4|13496.2|13492.7|13496.2|13492.7|13495.9|13492.4|28
1685997900000|2023-06-05 20:45:00|13496.1|13492.6|13495|13491.5|13496.9|13492.7|13493.8|13489|140
1685998200000|2023-06-05 20:50:00|13494.9|13491.4|13494.5|13491|13494.9|13491.4|13494.2|13490.7|60
1685998500000|2023-06-05 20:55:00|13494.6|13490.9|13495.6|13489.4|13496.3|13491|13494|13489.4|175
1685998800000|2023-06-05 21:00:00|13497.7|13486|13498.3|13482.3|13499.7|13487.7|13497.2|13481.2|42
1685999100000|2023-06-05 21:05:00|13498.2|13482.2|13498.5|13482.5|13498.7|13482.7|13498.1|13482.1|15
1685999400000|2023-06-05 21:10:00|13498.6|13482.6|13498.6|13482.6|13498.7|13482.7|13498.4|13482.4|8
1685999700000|2023-06-05 21:15:00|13498.5|13482.5|13498.5|13482.5|13498.6|13482.6|13498.2|13482.2|11
1686000000000|2023-06-05 21:20:00|13498.6|13482.6|13497.6|13481.6|13499.7|13483.7|13497.1|13481.1|18
1686000300000|2023-06-05 21:25:00|13497.7|13481.7|13498.3|13482.3|13498.3|13482.3|13497.6|13481.6|17
1686000600000|2023-06-05 21:30:00|13498|13482|13497.9|13481.9|13498.1|13482.1|13497.4|13481.4|27
1686000900000|2023-06-05 21:35:00|13497.8|13481.8|13498.1|13482.1|13498.5|13482.5|13497.5|13481.8|71
1686001200000|2023-06-05 21:40:00|13498.4|13482.4|13498|13482|13498.4|13482.4|13497.6|13481.6|27
1686001500000|2023-06-05 21:45:00|13498.4|13482.4|13497.6|13481.6|13498.7|13482.7|13497|13481|159
1686001800000|2023-06-05 21:50:00|13497.5|13481.5|13497.9|13481.9|13498.3|13482.3|13497.3|13481.3|55
1686002100000|2023-06-05 21:55:00|13497.7|13481.7|13497.7|13482.6|13498|13483|13497.1|13481.6|47
1686002400000|2023-06-05 22:00:00|13497.9|13481.9|13493.1|13485|13497.9|13486.8|13492.2|13480.8|221
1686002700000|2023-06-05 22:05:00|13492.9|13485.1|13492.6|13485.2|13494.1|13487.2|13491.8|13484.2|207
1686003000000|2023-06-05 22:10:00|13492.5|13485.3|13493.5|13487|13495.6|13488.3|13491.5|13485.2|220
1686003300000|2023-06-05 22:15:00|13493.4|13487.1|13493.2|13486.2|13493.9|13488.2|13492.6|13485.7|178
1686003600000|2023-06-05 22:20:00|13493.1|13486.4|13494.1|13488.8|13495.1|13489|13492.2|13486.2|169
1686003900000|2023-06-05 22:25:00|13493.9|13489|13494.5|13487.1|13495|13489.7|13493.3|13486.6|155
1686004200000|2023-06-05 22:30:00|13494.3|13487.2|13492.3|13488.2|13494.5|13488.7|13492|13485.7|232
1686004500000|2023-06-05 22:35:00|13492.2|13488.3|13492.8|13488.5|13493.2|13489.4|13492.1|13487.2|176
1686004800000|2023-06-05 22:40:00|13492.7|13488.6|13494.6|13491.1|13495.1|13491.3|13492.6|13488.5|170
1686005100000|2023-06-05 22:45:00|13494.7|13491.2|13494.9|13491.4|13496.8|13493.3|13494.7|13491|107
1686005400000|2023-06-05 22:50:00|13495|13491.5|13494.4|13490.9|13495|13491.5|13494.2|13490.7|44
1686005700000|2023-06-05 22:55:00|13494.5|13491|13494.6|13491.1|13494.7|13491.2|13494.4|13490.9|18
1686006000000|2023-06-05 23:00:00|13494.7|13491.2|13493.4|13489.9|13494.7|13491.2|13492.6|13489.1|49
1686006300000|2023-06-05 23:05:00|13493.3|13489.8|13494.3|13490.8|13494.4|13490.9|13493.2|13489.7|59
1686006600000|2023-06-05 23:10:00|13494.4|13490.9|13495.1|13491.6|13495.1|13491.6|13494.3|13490.8|46
1686006900000|2023-06-05 23:15:00|13495|13491.5|13495.4|13491.9|13495.7|13492.2|13494.6|13491.1|91
1686007200000|2023-06-05 23:20:00|13495.3|13491.8|13496.2|13492.7|13496.2|13492.7|13494.8|13491.3|61
1686007500000|2023-06-05 23:25:00|13496.1|13492.6|13495.9|13492.4|13496.1|13492.6|13494.3|13490.8|92
1686007800000|2023-06-05 23:30:00|13496|13492.5|13495.9|13492.4|13496.2|13492.7|13495.5|13492|32
1686008100000|2023-06-05 23:35:00|13495.8|13492.3|13496|13492.5|13496|13493.2|13495.1|13492.1|26
1686008400000|2023-06-05 23:40:00|13495.9|13492.4|13495.5|13492|13496.1|13492.6|13495.4|13491.9|37
1686008700000|2023-06-05 23:45:00|13495.6|13492.1|13495|13491.5|13495.9|13492.4|13494.2|13491.3|47
1686009000000|2023-06-05 23:50:00|13494.9|13491.4|13494.9|13491.4|13495|13492.2|13493|13490.3|77
1686009300000|2023-06-05 23:55:00|13494.2|13492.2|13494.7|13492.7|13495.7|13493|13493.8|13491.1|40
1686009600000|2023-06-06 00:00:00|13494.8|13492.8|13495.3|13491.8|13496.7|13493.8|13494.1|13491|109
1686009900000|2023-06-06 00:05:00|13495.2|13491.7|13494.6|13492.6|13495.5|13492.8|13494.1|13491.5|46
1686010200000|2023-06-06 00:10:00|13494.5|13492.5|13495.6|13492.1|13495.7|13492.6|13494.4|13491.8|39
1686010500000|2023-06-06 00:15:00|13495.7|13492.2|13495.5|13492|13497.5|13494|13494.5|13491.9|87
1686010800000|2023-06-06 00:20:00|13494.7|13492.7|13495.3|13491.8|13495.3|13493|13494.3|13491.6|41
1686011100000|2023-06-06 00:25:00|13495.2|13491.7|13493.6|13490.1|13495.3|13492.9|13492.3|13489.7|73
1686011400000|2023-06-06 00:30:00|13493.7|13490.2|13492.2|13490.2|13493.7|13490.9|13492|13489.3|106
1686011700000|2023-06-06 00:35:00|13492.3|13490.3|13493.9|13490.4|13494.1|13491.7|13492.2|13490.2|67
1686012000000|2023-06-06 00:40:00|13493.2|13491.2|13493.1|13491.1|13493.9|13491.4|13492.6|13490.3|41
1686012300000|2023-06-06 00:45:00|13493|13491|13491.9|13489.9|13493.5|13491.2|13491.8|13489.8|48
1686012600000|2023-06-06 00:50:00|13491.8|13489.8|13493.3|13491.3|13493.3|13491.3|13491.8|13489.8|74
1686012900000|2023-06-06 00:55:00|13493.2|13491.2|13493.6|13491.6|13493.7|13491.7|13491.9|13489.4|88
1686013200000|2023-06-06 01:00:00|13493.5|13491.5|13492|13490|13493.5|13491.5|13491.9|13489.9|94
1686013500000|2023-06-06 01:05:00|13491.5|13489.5|13491.6|13489.6|13491.9|13489.6|13490.6|13487.8|82
1686013800000|2023-06-06 01:10:00|13491.7|13489.7|13491.9|13489.9|13492.8|13490.8|13491.6|13489.6|38
1686014100000|2023-06-06 01:15:00|13492|13490|13494.3|13492.3|13496.4|13494.4|13492|13490|107
1686014400000|2023-06-06 01:20:00|13494.2|13492.2|13495.7|13493.7|13496.3|13493.8|13493.5|13491.5|145
1686014700000|2023-06-06 01:25:00|13495.8|13493.8|13496.9|13494.9|13497.2|13495.2|13495|13492.5|134
1686015000000|2023-06-06 01:30:00|13496.8|13494.8|13498.5|13495|13501.3|13498.5|13496.8|13494.6|206
1686015300000|2023-06-06 01:35:00|13498.6|13495.1|13495.1|13493.1|13498.7|13495.9|13495|13492.3|155
1686015600000|2023-06-06 01:40:00|13495|13493|13496.5|13494.5|13496.5|13494.5|13492.9|13490.9|103
1686015900000|2023-06-06 01:45:00|13496.4|13494.4|13498.6|13496.6|13499.2|13496.8|13495.7|13493.7|130
1686016200000|2023-06-06 01:50:00|13498.5|13496.5|13496.6|13494.6|13498.7|13496.5|13496.4|13494.4|119
1686016500000|2023-06-06 01:55:00|13496.5|13494.5|13493.5|13491.5|13497.2|13494.6|13493.5|13491.5|177
1686016800000|2023-06-06 02:00:00|13493.4|13491.4|13493.1|13491.1|13494.5|13492.5|13492.4|13490.1|108
1686017100000|2023-06-06 02:05:00|13493|13491|13487.1|13483.6|13493.4|13491|13486.4|13483.1|156
1686017400000|2023-06-06 02:10:00|13487|13483.5|13482.6|13479.1|13487|13483.5|13479.7|13476.2|250
1686017700000|2023-06-06 02:15:00|13482.5|13479|13483.9|13480.4|13485.3|13481.8|13482.3|13478.8|197
1686018000000|2023-06-06 02:20:00|13484|13480.5|13482.5|13479|13484.5|13481|13481.4|13478.4|166
1686018300000|2023-06-06 02:25:00|13482.4|13478.9|13483.5|13480|13485.4|13481.9|13481.5|13478|127
1686018600000|2023-06-06 02:30:00|13483.4|13479.9|13486.8|13483.3|13489.5|13486|13483.1|13479.6|148
1686018900000|2023-06-06 02:35:00|13486.9|13483.4|13488|13484.5|13489.5|13486|13486.8|13483.3|162
1686019200000|2023-06-06 02:40:00|13488.1|13484.6|13487.9|13485.9|13488.9|13486.8|13487.1|13484.3|112
1686019500000|2023-06-06 02:45:00|13488|13486|13488.2|13484.7|13488.9|13486.8|13487.8|13484.5|131
1686019800000|2023-06-06 02:50:00|13488.1|13484.6|13490.6|13488.6|13491.4|13488.7|13487.7|13484.2|131
1686020100000|2023-06-06 02:55:00|13490.5|13488.5|13488.6|13486.6|13490.7|13488.7|13488.2|13486.2|108
1686020400000|2023-06-06 03:00:00|13488.7|13486.7|13491|13487.5|13492.4|13489.8|13488.7|13486.7|77
1686020700000|2023-06-06 03:05:00|13491.1|13487.6|13490.7|13488.7|13491.1|13488.8|13489|13486.9|113
1686021000000|2023-06-06 03:10:00|13490.8|13488.8|13490.4|13488.4|13491.9|13489.9|13489.1|13487.1|163
1686021300000|2023-06-06 03:15:00|13490.5|13488.5|13491.6|13489.6|13492.8|13490|13490.4|13488.4|80
1686021600000|2023-06-06 03:20:00|13491.5|13489.5|13493.1|13489.6|13494.6|13491.7|13491.5|13489.1|147
1686021900000|2023-06-06 03:25:00|13492.4|13490.4|13492.3|13488.8|13493.1|13490.4|13491.5|13488.7|106
1686022200000|2023-06-06 03:30:00|13492.4|13488.9|13493.7|13490.2|13494.7|13491.2|13492.4|13488.9|117
1686022500000|2023-06-06 03:35:00|13493.8|13490.3|13494.8|13492.8|13495.9|13493.8|13493.4|13490.3|135
1686022800000|2023-06-06 03:40:00|13494.7|13492.7|13493|13491|13495.3|13492.7|13492.8|13490.4|139
1686023100000|2023-06-06 03:45:00|13492.9|13490.9|13492|13490|13493.1|13491.1|13492|13490|90
1686023400000|2023-06-06 03:50:00|13492.1|13490.1|13493.8|13491.8|13494.6|13491.9|13491.9|13489.9|86
1686023700000|2023-06-06 03:55:00|13493.9|13491.9|13494|13492|13494.3|13492.3|13493.8|13491.8|43
1686024000000|2023-06-06 04:00:00|13493.9|13491.9|13493.9|13491.9|13494|13492|13493.2|13491.2|48
1686024300000|2023-06-06 04:05:00|13494|13492|13494.1|13490.6|13494.4|13492|13492.6|13490.5|70
1686024600000|2023-06-06 04:10:00|13494.2|13490.7|13491.9|13488.4|13494.3|13491.4|13490.9|13488.1|94
1686024900000|2023-06-06 04:15:00|13491.8|13488.3|13491.9|13488.4|13492.5|13489.8|13490.4|13488.2|132
1686025200000|2023-06-06 04:20:00|13492|13488.5|13489.6|13487.6|13492|13489|13489.6|13486.6|95
1686025500000|2023-06-06 04:25:00|13489.8|13487.8|13488.6|13485.1|13490.6|13487.8|13488.2|13484.7|77
1686025800000|2023-06-06 04:30:00|13488.5|13485|13485|13481.5|13488.5|13485|13481.6|13478.1|279
1686026100000|2023-06-06 04:35:00|13484.9|13481.4|13485.1|13481.6|13485.1|13482.4|13481.4|13478.9|207
1686026400000|2023-06-06 04:40:00|13485|13481.5|13482.3|13480.3|13486.5|13483.4|13481.5|13478.4|192
1686026700000|2023-06-06 04:45:00|13482.4|13480.4|13485.1|13481.6|13486.5|13483.8|13482.2|13479.6|199
1686027000000|2023-06-06 04:50:00|13485.2|13481.7|13483.4|13481.4|13485.5|13482.8|13483.1|13480.1|165
1686027300000|2023-06-06 04:55:00|13483.3|13481.3|13482.1|13480.1|13484.4|13481.6|13481.2|13479.2|131
1686027600000|2023-06-06 05:00:00|13481.9|13479.9|13478.5|13476.5|13481.9|13479.9|13477.7|13475.5|165
1686027900000|2023-06-06 05:05:00|13478.6|13476.6|13477|13473.5|13479.3|13476.6|13476.3|13473.5|155
1686028200000|2023-06-06 05:10:00|13477.1|13473.6|13474.6|13471.1|13477.1|13474.3|13473.9|13470.9|170
1686028500000|2023-06-06 05:15:00|13474.7|13471.2|13475.2|13473.2|13476.8|13473.3|13474|13471.1|137
1686028800000|2023-06-06 05:20:00|13475.3|13473.3|13478.2|13476.2|13478.6|13476.6|13475.2|13473.2|179
1686029100000|2023-06-06 05:25:00|13478.3|13476.3|13480.6|13478.6|13480.9|13478.9|13478.1|13476.1|153
1686029400000|2023-06-06 05:30:00|13480.1|13478.1|13479.2|13477.2|13480.5|13478.5|13478.1|13476.1|171
1686029700000|2023-06-06 05:35:00|13479.3|13477.3|13482.5|13480.5|13482.9|13480.9|13479.3|13477.3|130
1686030000000|2023-06-06 05:40:00|13482.6|13480.6|13482.5|13480.5|13482.9|13480.9|13482.2|13480.2|70
1686030300000|2023-06-06 05:45:00|13482.4|13480.4|13483.2|13481.2|13484.5|13481.7|13481.7|13479.7|130
1686030600000|2023-06-06 05:50:00|13483|13481|13482.3|13478.8|13483|13481|13479.6|13477.6|162
1686030900000|2023-06-06 05:55:00|13482.2|13478.7|13485.4|13483.4|13485.8|13483.7|13481.4|13478.7|140
1686031200000|2023-06-06 06:00:00|13485.3|13483.3|13482.2|13478.7|13486.2|13483.5|13479.4|13477.1|178
1686031500000|2023-06-06 06:05:00|13482.3|13478.8|13483.8|13481.8|13485.2|13483.2|13481.5|13478.8|167
1686031800000|2023-06-06 06:10:00|13483.7|13481.7|13480.8|13478.8|13483.9|13481.9|13477.4|13475.4|162
1686032100000|2023-06-06 06:15:00|13480.9|13478.9|13479.4|13475.9|13483.8|13480.7|13478.7|13475.7|211
1686032400000|2023-06-06 06:20:00|13479.5|13476|13479.5|13476|13481.1|13478.9|13477.7|13474.6|203
1686032700000|2023-06-06 06:25:00|13479.6|13476.1|13479.4|13477.4|13479.8|13477.6|13474.8|13471.6|179
1686033000000|2023-06-06 06:30:00|13479.5|13477.5|13480.8|13478.8|13483.1|13480|13478|13474.9|203
1686033300000|2023-06-06 06:35:00|13480.7|13478.7|13482.7|13480.7|13483|13480.7|13478.7|13476.5|177
1686033600000|2023-06-06 06:40:00|13482.8|13480.8|13481.1|13479.1|13482.8|13480.8|13480.3|13478.1|144
1686033900000|2023-06-06 06:45:00|13481.2|13479.2|13485|13481.5|13485.3|13482.5|13481.2|13478.5|212
1686034200000|2023-06-06 06:50:00|13484.2|13482.2|13482.6|13480.6|13485.4|13483.4|13481.8|13479.8|121
1686034500000|2023-06-06 06:55:00|13482.7|13480.7|13482.4|13480.4|13484.4|13482|13481.9|13479.4|115
1686034800000|2023-06-06 07:00:00|13482.5|13480.5|13484.6|13482.6|13485.2|13482.7|13480.6|13478.6|201
1686035100000|2023-06-06 07:05:00|13484.5|13482.5|13482.1|13480.1|13484.9|13482.5|13481.3|13479.1|197
1686035400000|2023-06-06 07:10:00|13482|13480|13479.4|13477.4|13483.2|13480.1|13477.2|13474.4|235
1686035700000|2023-06-06 07:15:00|13479.3|13477.3|13481.3|13479.3|13481.5|13479.5|13479.3|13477.3|139
1686036000000|2023-06-06 07:20:00|13481.2|13479.2|13485.1|13483.1|13487.8|13485.1|13481.1|13479.1|143
1686036300000|2023-06-06 07:25:00|13485|13483|13491.5|13488|13493.4|13490.2|13476.9|13473.4|341
1686036600000|2023-06-06 07:30:00|13491.7|13488.2|13494.9|13491.4|13495.3|13491.8|13488.5|13485.4|279
1686036900000|2023-06-06 07:35:00|13495|13491.5|13495.3|13493.3|13495.7|13493.5|13490.5|13487.1|228
1686037200000|2023-06-06 07:40:00|13495.4|13493.4|13494|13492|13495.9|13493.4|13492.5|13490.5|180
1686037500000|2023-06-06 07:45:00|13493.9|13491.9|13492.8|13490.8|13495.1|13492.6|13492|13488.9|222
1686037800000|2023-06-06 07:50:00|13492.9|13490.9|13487.3|13485.3|13493|13491|13487.2|13484.1|151
1686038100000|2023-06-06 07:55:00|13487.4|13485.4|13487.2|13485.2|13490.4|13488.3|13487.2|13484.8|214
1686038400000|2023-06-06 08:00:00|13487.1|13485.1|13490.8|13488.8|13491.9|13489|13485|13481.7|313
1686038700000|2023-06-06 08:05:00|13490.6|13488.6|13488.1|13486.1|13490.7|13488.6|13486.8|13484.5|184
1686039000000|2023-06-06 08:10:00|13488.2|13486.2|13489.9|13487.9|13489.9|13487.9|13486.8|13484.8|190
1686039300000|2023-06-06 08:15:00|13489.8|13487.8|13494.6|13492.6|13495.3|13492.8|13489.8|13487.1|212
1686039600000|2023-06-06 08:20:00|13494.7|13492.7|13492.9|13490.9|13495.6|13493.6|13491|13489|210
1686039900000|2023-06-06 08:25:00|13493|13491|13491|13489|13493.3|13491.3|13489.6|13487.1|145
1686040200000|2023-06-06 08:30:00|13490.9|13488.9|13489.3|13487.3|13492.6|13490.1|13488.6|13486.6|156
1686040500000|2023-06-06 08:35:00|13489.4|13487.4|13488.6|13486.6|13490.6|13487.6|13487.4|13484.5|136
1686040800000|2023-06-06 08:40:00|13489.2|13487.2|13490.3|13488.3|13492.3|13489.9|13489.2|13486.5|163
1686041100000|2023-06-06 08:45:00|13490.2|13488.2|13490|13488|13491.3|13489.3|13489.8|13487.8|124
1686041400000|2023-06-06 08:50:00|13489.9|13487.9|13487.5|13485.5|13491|13488.3|13485.8|13483.1|181
1686041700000|2023-06-06 08:55:00|13487.4|13485.4|13490|13486.5|13490.4|13487.7|13487.2|13485.2|108
1686042000000|2023-06-06 09:00:00|13490.1|13486.6|13489.5|13487.5|13490.1|13487.6|13488.5|13486.1|93
1686042300000|2023-06-06 09:05:00|13488.8|13486.8|13492.2|13490.2|13493.1|13490.3|13487.8|13485.4|122
1686042600000|2023-06-06 09:10:00|13492.9|13489.4|13490.3|13486.8|13492.9|13489.8|13488.8|13485.9|127
1686042900000|2023-06-06 09:15:00|13490.4|13486.9|13489.5|13487.5|13491.7|13489.1|13489.2|13486.8|107
1686043200000|2023-06-06 09:20:00|13489.4|13487.4|13490.6|13488.6|13490.7|13488.7|13489.4|13487.4|74
1686043500000|2023-06-06 09:25:00|13490.5|13488.5|13490.5|13487|13492|13488.7|13488.3|13485.4|173
1686043800000|2023-06-06 09:30:00|13490.7|13487.2|13489.5|13487.5|13490.8|13487.6|13487.4|13484.4|129
1686044100000|2023-06-06 09:35:00|13489.6|13487.6|13487.9|13485.9|13491|13488.5|13487.9|13485.9|108
1686044400000|2023-06-06 09:40:00|13488|13486|13489.6|13487.6|13489.9|13487.9|13487.4|13485.4|88
1686044700000|2023-06-06 09:45:00|13489.5|13487.5|13490.7|13487.2|13491.2|13489|13488.9|13486.9|135
1686045000000|2023-06-06 09:50:00|13490.8|13487.3|13490.6|13488.6|13492|13489.4|13488.9|13486.2|159
1686045300000|2023-06-06 09:55:00|13490.9|13488.9|13490.5|13487|13492.6|13489.9|13489.7|13486.2|101
1686045600000|2023-06-06 10:00:00|13490.6|13487.1|13491.6|13488.1|13491.7|13488.9|13488.8|13486.1|149
1686045900000|2023-06-06 10:05:00|13491.7|13488.2|13491.8|13489.8|13494.3|13491.7|13489.5|13486.9|182
1686046200000|2023-06-06 10:10:00|13491.9|13489.9|13490|13488|13491.9|13489.9|13489.9|13487.9|71
1686046500000|2023-06-06 10:15:00|13490.1|13488.1|13493.4|13491.4|13493.5|13491.5|13489.5|13487.5|87
1686046800000|2023-06-06 10:20:00|13493.5|13491.5|13493.9|13490.4|13494|13491.9|13490.7|13487.3|147
1686047100000|2023-06-06 10:25:00|13494|13490.5|13491.9|13489.9|13494.4|13491.6|13490.8|13488|153
1686047400000|2023-06-06 10:30:00|13491.8|13489.8|13489.9|13487.9|13491.9|13489.9|13489.8|13487.8|76
1686047700000|2023-06-06 10:35:00|13489.8|13487.8|13487.5|13485.5|13490|13488|13487.3|13485.3|84
1686048000000|2023-06-06 10:40:00|13487.4|13485.4|13489.3|13485.8|13490.9|13487.4|13487.4|13485.1|119
1686048300000|2023-06-06 10:45:00|13489.2|13485.7|13490.2|13486.7|13490.3|13486.8|13487|13484|124
1686048600000|2023-06-06 10:50:00|13490.3|13486.8|13489.1|13485.6|13490.3|13487.5|13488|13485.4|100
1686048900000|2023-06-06 10:55:00|13489.2|13485.7|13488|13486|13490|13486.5|13487.5|13484|138
1686049200000|2023-06-06 11:00:00|13487.9|13485.9|13489.1|13485.6|13489.9|13486.4|13486.9|13484.3|123
1686049500000|2023-06-06 11:05:00|13489|13485.5|13491.9|13488.4|13492.8|13489.4|13489|13485.5|121
1686049800000|2023-06-06 11:10:00|13491|13489|13494.6|13491.1|13494.9|13491.4|13490.7|13487.9|145
1686050100000|2023-06-06 11:15:00|13494.7|13491.2|13493.3|13491.3|13494.7|13492.5|13492.9|13490.9|89
1686050400000|2023-06-06 11:20:00|13493.2|13491.2|13490|13488|13493.7|13491.7|13489.8|13487.8|110
1686050700000|2023-06-06 11:25:00|13489.9|13487.9|13491|13489|13491.2|13489.2|13489.9|13487.4|68
1686051000000|2023-06-06 11:30:00|13491.1|13489.1|13489.2|13487.2|13492.2|13490.2|13487.8|13485.8|170
1686051300000|2023-06-06 11:35:00|13489.1|13487.1|13488.6|13485.1|13490.3|13488.3|13487.9|13485.1|133
1686051600000|2023-06-06 11:40:00|13488.5|13485|13488.9|13486.9|13490.7|13488.1|13488|13485|121
1686051900000|2023-06-06 11:45:00|13488.8|13486.8|13488.2|13486.2|13490.6|13488.6|13488.2|13486.2|89
1686052200000|2023-06-06 11:50:00|13488.3|13486.3|13491.3|13487.8|13491.9|13488.4|13488.2|13485.6|137
1686052500000|2023-06-06 11:55:00|13491.4|13487.9|13493.6|13490.1|13493.6|13490.1|13490.9|13487.4|121
1686052800000|2023-06-06 12:00:00|13493.9|13490.4|13490.8|13488.8|13494.3|13490.8|13490.5|13487.8|202
1686053100000|2023-06-06 12:05:00|13490.7|13488.7|13490.4|13488.4|13491.7|13488.7|13489.6|13487.1|200
1686053400000|2023-06-06 12:10:00|13491.3|13487.8|13494.6|13491.1|13496|13493.2|13491.3|13487.8|195
1686053700000|2023-06-06 12:15:00|13494.7|13491.2|13493.1|13491.1|13495.1|13493|13492.5|13490.5|147
1686054000000|2023-06-06 12:20:00|13493.2|13491.2|13497.2|13495.2|13499.3|13497.3|13493.1|13491.1|210
1686054300000|2023-06-06 12:25:00|13497.1|13495.1|13499.5|13497.5|13499.5|13497.5|13496.3|13494.3|223
1686054600000|2023-06-06 12:30:00|13499.4|13497.4|13501.6|13498.1|13503.5|13500.5|13499.4|13497.4|266
1686054900000|2023-06-06 12:35:00|13501.7|13498.2|13504.6|13501.1|13505.4|13501.9|13501.4|13497.9|294
1686055200000|2023-06-06 12:40:00|13504.5|13501|13504.9|13502.9|13507.1|13503.6|13503.9|13500.4|203
1686055500000|2023-06-06 12:45:00|13504.8|13502.8|13502.6|13500.6|13508.9|13506.7|13502.6|13500.6|212
1686055800000|2023-06-06 12:50:00|13502.5|13500.5|13501|13499|13502.9|13500.9|13500.6|13498.6|181
1686056100000|2023-06-06 12:55:00|13501.1|13499.1|13501.7|13499.7|13502.8|13500.8|13499.8|13497.8|167
1686056400000|2023-06-06 13:00:00|13501.8|13499.8|13500.3|13498.3|13502.1|13500.1|13498.8|13496.2|248
1686056700000|2023-06-06 13:05:00|13500.4|13498.4|13498.1|13496.1|13501.7|13498.6|13497.5|13495.2|232
1686057000000|2023-06-06 13:10:00|13498|13496|13494.2|13492.2|13498.1|13496.1|13493.9|13491.9|172
1686057300000|2023-06-06 13:15:00|13494.3|13492.3|13497|13495|13497|13495|13493.8|13491.4|150
1686057600000|2023-06-06 13:20:00|13497.2|13495.2|13496.9|13493.4|13498.4|13496.4|13495.9|13493.2|174
1686057900000|2023-06-06 13:25:00|13496.8|13493.3|13495.6|13493.6|13496.9|13494.4|13495.2|13492.9|152
1686058200000|2023-06-06 13:30:00|13495.7|13493.7|13494.2|13492.2|13496.1|13494.1|13493.4|13491.4|200
1686058500000|2023-06-06 13:35:00|13494.3|13492.3|13501|13497.5|13502.2|13499.1|13494.2|13491.9|254
1686058800000|2023-06-06 13:40:00|13500.9|13497.4|13498.2|13496.2|13501.5|13498|13498|13494.7|294
1686059100000|2023-06-06 13:45:00|13498.3|13496.3|13499.4|13497.4|13501|13498.4|13497.8|13495.1|252
1686059400000|2023-06-06 13:50:00|13499.5|13497.5|13504.1|13500.6|13504.2|13501.3|13498.6|13496.6|254
1686059700000|2023-06-06 13:55:00|13504.2|13500.7|13503.8|13500.3|13505.1|13502.5|13502.7|13500|188
1686060000000|2023-06-06 14:00:00|13503.9|13500.4|13503.2|13499.7|13504.3|13501.5|13501.6|13498.8|172
1686060300000|2023-06-06 14:05:00|13503|13499.5|13496.1|13494.1|13503|13500.1|13495.6|13492.6|218
1686060600000|2023-06-06 14:10:00|13496.2|13494.2|13499.9|13496.4|13499.9|13496.8|13496.2|13493.3|267
1686060900000|2023-06-06 14:15:00|13500|13496.5|13497|13493.5|13500.8|13497.3|13496.6|13493.4|218
1686061200000|2023-06-06 14:20:00|13496.9|13493.4|13496.3|13494.3|13498.6|13496.1|13495.7|13492.8|202
1686061500000|2023-06-06 14:25:00|13496.2|13494.2|13499.9|13497.9|13501.6|13498.7|13495.8|13493.8|215
1686061800000|2023-06-06 14:30:00|13499.8|13497.8|13499.1|13495.6|13501.4|13498.7|13496.7|13494|257
1686062100000|2023-06-06 14:35:00|13499.2|13495.7|13500.4|13498.4|13502.3|13498.8|13497.9|13495.4|207
1686062400000|2023-06-06 14:40:00|13500.3|13498.3|13504.2|13502.2|13505.1|13502.4|13500.1|13498.1|161
1686062700000|2023-06-06 14:45:00|13504.1|13502.1|13496.8|13494.8|13504.1|13502.1|13496.7|13493.9|306
1686063000000|2023-06-06 14:50:00|13496.7|13494.7|13493|13491|13496.7|13494.7|13492.9|13490.9|245
1686063300000|2023-06-06 14:55:00|13492.9|13490.9|13491.7|13489.7|13495.2|13493.2|13491.7|13489.7|260
1686063600000|2023-06-06 15:00:00|13491.8|13489.8|13493.5|13490|13493.9|13491.8|13491.7|13489.7|206
1686063900000|2023-06-06 15:05:00|13492.8|13490.8|13492.8|13489.3|13493|13490.9|13489.7|13487.4|177
1686064200000|2023-06-06 15:10:00|13492.9|13489.4|13495.2|13493.2|13495.4|13493.4|13491.5|13488.2|148
1686064500000|2023-06-06 15:15:00|13495.3|13493.3|13492|13490|13495.3|13493.3|13491.1|13489.1|125
1686064800000|2023-06-06 15:20:00|13491.9|13489.9|13492.7|13490.7|13495.1|13492.3|13491.8|13489.2|249
1686065100000|2023-06-06 15:25:00|13492.6|13490.6|13490.7|13488.7|13492.6|13490.6|13489.8|13487.8|163
1686065400000|2023-06-06 15:30:00|13490.5|13488.5|13489.8|13487.8|13490.5|13488.5|13488.3|13486.2|165
1686065700000|2023-06-06 15:35:00|13489.7|13487.7|13488.1|13486.1|13490|13488|13486.9|13483.8|77
1686066000000|2023-06-06 15:40:00|13488.2|13486.2|13487.5|13484|13488.9|13486.3|13486.8|13483.6|104
1686066300000|2023-06-06 15:45:00|13487.4|13483.9|13483.4|13479.9|13487.4|13483.9|13483.3|13479.8|199
1686066600000|2023-06-06 15:50:00|13483.3|13479.8|13483|13481|13484.3|13481.4|13481.8|13478.6|135
1686066900000|2023-06-06 15:55:00|13483.1|13481.1|13485.2|13483.2|13486.1|13484.1|13483|13481|167
1686067200000|2023-06-06 16:00:00|13485.1|13483.1|13482.7|13480.7|13486.3|13483.6|13482.2|13479.9|137
1686067500000|2023-06-06 16:05:00|13482.4|13480.4|13482.9|13480.9|13483|13481|13480.1|13477.1|141
1686067800000|2023-06-06 16:10:00|13482.8|13480.8|13485.8|13482.3|13486|13483.1|13482.5|13479.1|151
1686068100000|2023-06-06 16:15:00|13485.9|13482.4|13487.8|13484.3|13487.9|13485.2|13485.3|13482.3|106
1686068400000|2023-06-06 16:20:00|13487|13485|13486.8|13483.3|13487.8|13485.1|13485.5|13482.3|201
1686068700000|2023-06-06 16:25:00|13486.7|13483.2|13487.8|13484.3|13488.3|13484.8|13486.7|13483.2|93
1686069000000|2023-06-06 16:30:00|13487.1|13485.1|13487.6|13484.1|13488.5|13485.7|13486.9|13484|89
1686069300000|2023-06-06 16:35:00|13487.7|13484.2|13487.6|13485.6|13488.1|13485.7|13486.8|13484|75
1686069600000|2023-06-06 16:40:00|13487.4|13485.4|13487.1|13485.1|13488.7|13485.7|13487|13484.2|65
1686069900000|2023-06-06 16:45:00|13487.8|13484.3|13487.8|13484.3|13487.9|13485.1|13487|13484.1|86
1686070200000|2023-06-06 16:50:00|13487.9|13484.4|13488.3|13484.8|13488.7|13486.4|13486.8|13484.3|145
1686070500000|2023-06-06 16:55:00|13488.2|13484.7|13487.2|13485.2|13488.2|13485.6|13486.9|13484|117
1686070800000|2023-06-06 17:00:00|13487.1|13485.1|13491|13487.5|13491.1|13487.6|13487.1|13485|95
1686071100000|2023-06-06 17:05:00|13491.1|13487.6|13489.4|13485.9|13491.9|13488.4|13489.4|13485.9|152
1686071400000|2023-06-06 17:10:00|13489.5|13486|13486.9|13484.9|13489.6|13486.9|13486.9|13484.1|119
1686071700000|2023-06-06 17:15:00|13487.7|13484.2|13488.6|13485.1|13488.9|13485.4|13486.7|13483.8|133
1686072000000|2023-06-06 17:20:00|13488.7|13485.2|13491.3|13487.8|13492|13488.5|13488.4|13484.9|122
1686072300000|2023-06-06 17:25:00|13491.2|13487.7|13488.5|13485|13491.3|13487.8|13488.5|13485|98
1686072600000|2023-06-06 17:30:00|13488.6|13485.1|13487.4|13485.4|13489.1|13486.3|13487.3|13484.2|103
1686072900000|2023-06-06 17:35:00|13487.3|13485.3|13488.1|13484.6|13488.8|13485.4|13487.2|13484.5|55
1686073200000|2023-06-06 17:40:00|13488|13484.5|13487.9|13484.4|13488.2|13485.3|13487.1|13484.4|117
1686073500000|2023-06-06 17:45:00|13487.3|13485.3|13487.2|13485.2|13488.1|13485.4|13487.1|13483.7|113
1686073800000|2023-06-06 17:50:00|13487.3|13485.3|13488.3|13484.8|13488.3|13485.6|13486.9|13484.1|151
1686074100000|2023-06-06 17:55:00|13488.2|13484.7|13489.9|13486.4|13490.4|13487.3|13488.2|13484.7|96
1686074400000|2023-06-06 18:00:00|13490|13486.5|13489.3|13485.8|13490.7|13487.7|13489.3|13485.8|111
1686074700000|2023-06-06 18:05:00|13489.4|13485.9|13487.8|13485.8|13489.4|13486|13487.8|13485|83
1686075000000|2023-06-06 18:10:00|13487.9|13485.9|13484.9|13482.9|13488.5|13485.9|13484.8|13482.8|91
1686075300000|2023-06-06 18:15:00|13485|13483|13485.1|13483.1|13485.9|13483.2|13484|13481.3|84
1686075600000|2023-06-06 18:20:00|13485.2|13483.2|13485.6|13482.1|13486.9|13484.1|13485.1|13481.7|110
1686075900000|2023-06-06 18:25:00|13485.7|13482.2|13486|13484|13486.6|13484.3|13484.9|13482.1|78
1686076200000|2023-06-06 18:30:00|13486.1|13484.1|13486.2|13484.2|13486.4|13484.4|13485.3|13483.3|45
1686076500000|2023-06-06 18:35:00|13486.1|13484.1|13484.6|13482.6|13486.2|13484.2|13483.8|13481.3|81
1686076800000|2023-06-06 18:40:00|13484.5|13482.5|13483.3|13481.3|13484.7|13482.7|13483|13481|137
1686077100000|2023-06-06 18:45:00|13483.4|13481.4|13483.7|13480.2|13484.1|13481.4|13482.7|13480.2|87
1686077400000|2023-06-06 18:50:00|13483.8|13480.3|13483|13481|13484.1|13481.2|13482.8|13480|90
1686077700000|2023-06-06 18:55:00|13483.1|13481.1|13484.5|13481|13484.5|13481.2|13483|13480.2|74
1686078000000|2023-06-06 19:00:00|13484.7|13481.2|13485.6|13482.1|13485.6|13482.1|13483.9|13481.1|102
1686078300000|2023-06-06 19:05:00|13485.7|13482.2|13484.8|13482.8|13485.9|13483|13483.7|13480.8|72
1686078600000|2023-06-06 19:10:00|13484.7|13482.7|13485.1|13481.6|13485.2|13482.8|13483.9|13480.9|89
1686078900000|2023-06-06 19:15:00|13485.2|13481.7|13483.8|13481.8|13485.2|13482.3|13483.5|13480.7|99
1686079200000|2023-06-06 19:20:00|13483.7|13481.7|13483.6|13480.1|13483.9|13481.9|13483.4|13480|60
1686079500000|2023-06-06 19:25:00|13483.5|13480|13483.3|13479.8|13484.4|13480.9|13482.8|13479.8|96
1686079800000|2023-06-06 19:30:00|13483.2|13479.7|13484.9|13481.4|13484.9|13481.9|13482.8|13479.6|87
1686080100000|2023-06-06 19:35:00|13484.8|13481.3|13487.2|13483.7|13487.2|13483.7|13484.2|13481.3|78
1686080400000|2023-06-06 19:40:00|13487.3|13483.8|13485.9|13482.4|13487.3|13483.8|13485.1|13482.2|88
1686080700000|2023-06-06 19:45:00|13485.2|13483.2|13486.1|13484.1|13486.1|13484.1|13485.1|13482.3|79
1686081000000|2023-06-06 19:50:00|13486|13484|13485.9|13483.9|13486.6|13484.1|13485.8|13482.7|79
1686081300000|2023-06-06 19:55:00|13486|13484|13485|13481.5|13487.1|13484.3|13484.2|13480.7|120
1686081600000|2023-06-06 20:00:00|13485.1|13481.6|13486.8|13483.3|13486.8|13483.3|13484.4|13481.5|27
1686081900000|2023-06-06 20:05:00|13486.7|13483.2|13488.5|13485|13490|13486.5|13486.7|13483.2|108
1686082200000|2023-06-06 20:10:00|13488.4|13484.9|13487.3|13483.8|13488.6|13485.1|13487.2|13483.7|71
1686082500000|2023-06-06 20:15:00|13487.4|13483.9|13487.3|13483.8|13487.4|13483.9|13487.1|13483.6|93
1686082800000|2023-06-06 20:20:00|13487.4|13483.9|13486.7|13483.2|13487.4|13483.9|13486.6|13483.1|77
1686083100000|2023-06-06 20:25:00|13486|13484|13487|13483.5|13487.2|13484.1|13485.9|13483.1|56
1686083400000|2023-06-06 20:30:00|13486.9|13483.4|13486.9|13483.4|13487.2|13483.7|13486.8|13483.3|44
1686083700000|2023-06-06 20:35:00|13487|13483.5|13487.1|13483.6|13487.1|13483.6|13486.8|13483.3|18
1686084000000|2023-06-06 20:40:00|13487|13483.5|13486.9|13483.4|13487.1|13483.6|13486.9|13483.4|16
1686084300000|2023-06-06 20:45:00|13487|13483.5|13487.1|13483.5|13487.2|13483.7|13486.7|13483.1|38
1686084600000|2023-06-06 20:50:00|13487.2|13483.4|13486.7|13483.2|13487.2|13483.5|13486.7|13482.8|49
1686084900000|2023-06-06 20:55:00|13486.9|13483|13489.7|13481.2|13490.3|13483|13486.9|13481|96
1686085200000|2023-06-06 21:00:00|13490.2|13477.9|13487.7|13471.7|13491.1|13480.3|13487.7|13471.7|25
1686085500000|2023-06-06 21:05:00|13488.4|13472.4|13488.9|13472.9|13490.3|13474.3|13488.4|13472.4|18
1686085800000|2023-06-06 21:10:00|13488.8|13472.8|13488.3|13472.6|13489.7|13473.7|13488.3|13472.6|25
1686086100000|2023-06-06 21:15:00|13488.7|13472.5|13488.7|13473.5|13489.3|13475.3|13487.3|13472.5|49
1686086400000|2023-06-06 21:20:00|13488.5|13473.6|13487.1|13474.5|13489.5|13474.5|13487.1|13473.6|6
1686086700000|2023-06-06 21:25:00|13487|13474.4|13487.9|13474.1|13488.5|13474.5|13487|13473.6|5
1686087000000|2023-06-06 21:30:00|13488.3|13474.5|13488.5|13474.9|13488.9|13475.1|13488.1|13473.7|31
1686087300000|2023-06-06 21:35:00|13488.3|13474.8|13490|13474|13490|13474.8|13488.3|13474|55
1686087600000|2023-06-06 21:40:00|13489.1|13474.7|13488.4|13475.4|13489.6|13475.4|13488.3|13474.4|64
1686087900000|2023-06-06 21:45:00|13488|13475.3|13488.2|13475.6|13488.5|13475.8|13487.9|13474.6|22
1686088200000|2023-06-06 21:50:00|13488.1|13475.4|13489.3|13474.8|13490.1|13475.6|13488.1|13474.1|57
1686088500000|2023-06-06 21:55:00|13488.9|13474.6|13487.5|13476|13489.6|13476.6|13486.8|13473.1|55
1686088800000|2023-06-06 22:00:00|13488.1|13475.5|13485.3|13476.9|13488.3|13478.5|13484.7|13475.2|123
1686089100000|2023-06-06 22:05:00|13485.6|13477.1|13484.6|13477.3|13486|13477.9|13484.6|13476.5|61
1686089400000|2023-06-06 22:10:00|13485|13477.4|13484.9|13477.1|13486.1|13477.8|13484.1|13476.7|50
1686089700000|2023-06-06 22:15:00|13485.1|13477|13483|13479.5|13485.1|13479.5|13482.9|13477|50
1686090000000|2023-06-06 22:20:00|13483.3|13479.3|13483.4|13479.2|13483.6|13479.6|13482.9|13478.9|34
1686090300000|2023-06-06 22:25:00|13483.1|13479.3|13483.1|13479.6|13483.5|13479.6|13482.9|13479.1|30
1686090600000|2023-06-06 22:30:00|13483|13479.5|13483.8|13479|13483.9|13479.7|13483|13479|42
1686090900000|2023-06-06 22:35:00|13483.6|13479.2|13485.5|13481.5|13485.7|13481.6|13483.1|13478.6|69
1686091200000|2023-06-06 22:40:00|13485.2|13481.7|13484.7|13481.1|13485.4|13481.8|13484.5|13480.7|66
1686091500000|2023-06-06 22:45:00|13485|13480.9|13484.8|13481.3|13485.2|13481.4|13484.7|13480.9|43
1686091800000|2023-06-06 22:50:00|13484.9|13481.4|13484.8|13481.3|13485.1|13481.5|13484.6|13481.1|20
1686092100000|2023-06-06 22:55:00|13484.9|13481.4|13484.3|13480.8|13485.2|13481.5|13484.1|13480.5|32
1686092400000|2023-06-06 23:00:00|13484.2|13480.7|13484|13480.5|13484.2|13480.7|13483.5|13480|35
1686092700000|2023-06-06 23:05:00|13484.1|13480.6|13484.1|13480.6|13484.4|13480.9|13484|13480.5|11
1686093000000|2023-06-06 23:10:00|13484|13480.5|13483.9|13480.4|13484.1|13480.6|13483.6|13480.1|53
1686093300000|2023-06-06 23:15:00|13484|13480.5|13484.7|13481.2|13484.7|13481.2|13484|13480.5|34
1686093600000|2023-06-06 23:20:00|13484.6|13481.1|13484.5|13481|13484.8|13481.3|13484.3|13480.8|42
1686093900000|2023-06-06 23:25:00|13484.6|13481.1|13482.8|13479.3|13484.7|13481.2|13481.9|13479|49
1686094200000|2023-06-06 23:30:00|13482.7|13479.2|13481.6|13478.1|13482.8|13480|13480.6|13477.8|36
1686094500000|2023-06-06 23:35:00|13481.5|13478|13481|13479|13481.8|13479|13480.7|13477.9|17
1686094800000|2023-06-06 23:40:00|13481.1|13479.1|13480.9|13478.9|13481.8|13479.1|13480.9|13478.2|28
1686095100000|2023-06-06 23:45:00|13481|13479|13480.9|13478.9|13482|13479.4|13480.7|13478|30
1686095400000|2023-06-06 23:50:00|13480.7|13477.2|13478.8|13476.8|13480.7|13478|13478.8|13476.1|39
1686095700000|2023-06-06 23:55:00|13478.9|13476.9|13478.1|13476.1|13479.8|13477|13478.1|13475.3|38
1686096000000|2023-06-07 00:00:00|13477.9|13475.9|13476.3|13474.3|13478.8|13476|13474.2|13470.7|174
1686096300000|2023-06-07 00:05:00|13476.2|13474.2|13474.5|13472.5|13476.9|13474.5|13474.4|13471.7|103
1686096600000|2023-06-07 00:10:00|13474.4|13472.4|13472.5|13470.5|13475|13472.7|13472.5|13470.3|71
1686096900000|2023-06-07 00:15:00|13472.6|13470.6|13471.4|13469.4|13473.2|13470.9|13471.3|13468.4|89
1686097200000|2023-06-07 00:20:00|13471.3|13469.3|13472.1|13470.1|13473|13470.2|13471.2|13468.3|87
1686097500000|2023-06-07 00:25:00|13472.2|13470.2|13476.6|13473.1|13477|13473.6|13472.2|13469.3|81
1686097800000|2023-06-07 00:30:00|13476.7|13473.2|13480.2|13476.7|13480.4|13477.4|13475.9|13472.6|97
1686098100000|2023-06-07 00:35:00|13480.3|13476.8|13476.4|13472.9|13480.4|13477.3|13476|13472.5|105
1686098400000|2023-06-07 00:40:00|13476.3|13472.8|13473.8|13471.8|13476.3|13472.8|13473.8|13470.8|77
1686098700000|2023-06-07 00:45:00|13474.6|13471.1|13475.5|13472|13475.6|13472.1|13473.9|13470.4|67
1686099000000|2023-06-07 00:50:00|13475.4|13471.9|13476.9|13473.4|13477.3|13473.8|13474.4|13471.3|124
1686099300000|2023-06-07 00:55:00|13477.1|13473.6|13475.8|13473.8|13478.4|13475.7|13475.5|13472.9|123
1686099600000|2023-06-07 01:00:00|13475.9|13473.9|13477.6|13475.6|13479.5|13476.3|13475.7|13473.7|112
1686099900000|2023-06-07 01:05:00|13477.7|13475.7|13476.2|13474.2|13477.7|13475.7|13476.1|13473.3|157
1686100200000|2023-06-07 01:10:00|13476.3|13474.3|13476.3|13472.8|13476.6|13474.5|13473.3|13470.4|193
1686100500000|2023-06-07 01:15:00|13476.2|13472.7|13476.1|13474.1|13478.4|13474.9|13474.6|13471.3|158
1686100800000|2023-06-07 01:20:00|13476.2|13474.2|13476.6|13474.6|13476.7|13474.7|13475.8|13473.8|92
1686101100000|2023-06-07 01:25:00|13476.7|13474.7|13474.1|13472.1|13476.7|13474.7|13473.8|13471.1|78
1686101400000|2023-06-07 01:30:00|13474.2|13472.2|13475.9|13472.4|13476.9|13473.7|13472|13468.5|192
1686101700000|2023-06-07 01:35:00|13474.6|13472.6|13476.9|13474.9|13479.2|13476.5|13474|13472|207
1686102000000|2023-06-07 01:40:00|13476.8|13474.8|13478.2|13476.2|13479.5|13476.8|13476.8|13474.8|136
1686102300000|2023-06-07 01:45:00|13478.3|13476.3|13480.1|13476.6|13480.1|13476.6|13476.3|13473|149
1686102600000|2023-06-07 01:50:00|13480|13476.5|13479.8|13476.3|13480.2|13476.7|13478.3|13474.8|116
1686102900000|2023-06-07 01:55:00|13479.5|13476|13478.1|13476.1|13479.5|13476.4|13477.4|13474.9|67
1686103200000|2023-06-07 02:00:00|13478.2|13476.2|13483.3|13479.8|13483.3|13479.8|13478.1|13476|118
1686103500000|2023-06-07 02:05:00|13483.4|13479.9|13484.2|13480.7|13484.6|13481.1|13482.8|13479.4|142
1686103800000|2023-06-07 02:10:00|13484.1|13480.6|13485|13481.5|13486.3|13482.8|13483.2|13480.3|117
1686104100000|2023-06-07 02:15:00|13484.9|13481.4|13483.4|13479.9|13485|13482.4|13483.2|13479.9|89
1686104400000|2023-06-07 02:20:00|13482.9|13479.4|13479.5|13476|13482.9|13480.1|13478.7|13476|73
1686104700000|2023-06-07 02:25:00|13479.4|13475.9|13478.3|13476.3|13480.1|13476.8|13478.3|13475.3|119
1686105000000|2023-06-07 02:30:00|13478.2|13476.2|13479.6|13476.1|13480.2|13476.7|13477.1|13473.8|127
1686105300000|2023-06-07 02:35:00|13479.7|13476.2|13479.7|13477.7|13480.4|13477.8|13479.5|13476|52
1686105600000|2023-06-07 02:40:00|13479.6|13477.6|13475.1|13473.1|13479.7|13477.7|13474.7|13472.7|69
1686105900000|2023-06-07 02:45:00|13475|13473|13476.3|13474.3|13476.4|13474.4|13474.8|13472.8|53
1686106200000|2023-06-07 02:50:00|13476.4|13474.4|13474.6|13472.6|13476.5|13474.4|13474.4|13472.2|75
1686106500000|2023-06-07 02:55:00|13474.5|13472.5|13474.6|13472.6|13475.3|13473.3|13474.4|13472.4|49
1686106800000|2023-06-07 03:00:00|13474.7|13472.7|13480|13478|13481.6|13478.2|13474.6|13472.6|189
1686107100000|2023-06-07 03:05:00|13480.1|13478.1|13481|13479|13481.6|13479.6|13479.8|13477.1|70
1686107400000|2023-06-07 03:10:00|13481.1|13479.1|13481.4|13479.4|13481.6|13479.6|13479.6|13476.5|135
1686107700000|2023-06-07 03:15:00|13481.5|13479.5|13478.7|13476.7|13481.5|13479.5|13478.4|13475.4|111
1686108000000|2023-06-07 03:20:00|13478.8|13476.8|13480|13478|13481.7|13478.5|13478.7|13476|136
1686108300000|2023-06-07 03:25:00|13480.1|13478.1|13480.2|13478.2|13480.2|13478.2|13479.6|13477.6|57
1686108600000|2023-06-07 03:30:00|13480.1|13478.1|13479.9|13476.4|13481.9|13479.9|13479.5|13476.3|117
1686108900000|2023-06-07 03:35:00|13479.8|13476.3|13479.4|13477.4|13480.6|13478.4|13478.9|13476.2|69
1686109200000|2023-06-07 03:40:00|13479.3|13477.3|13478.9|13476.9|13480.4|13477.6|13478.8|13476.6|42
1686109500000|2023-06-07 03:45:00|13478.8|13476.8|13478.7|13476.7|13478.8|13476.8|13478.4|13476.4|52
1686109800000|2023-06-07 03:50:00|13478.8|13476.8|13479.7|13476.2|13479.9|13477.8|13478.5|13476.2|62
1686110100000|2023-06-07 03:55:00|13479.6|13476.1|13479.2|13477.2|13479.6|13477.2|13478.7|13476.1|26
1686110400000|2023-06-07 04:00:00|13479.3|13477.3|13479|13477|13479.7|13477.7|13478.3|13475.6|92
1686110700000|2023-06-07 04:05:00|13478.9|13476.9|13478.9|13476.9|13479.1|13477.1|13478.4|13476.4|71
1686111000000|2023-06-07 04:10:00|13479|13477|13477.4|13475.4|13479.1|13477.1|13477.3|13475.3|56
1686111300000|2023-06-07 04:15:00|13477.5|13475.5|13476.3|13474.3|13478.4|13475.8|13476|13473.2|93
1686111600000|2023-06-07 04:20:00|13476.2|13474.2|13475|13473|13476.4|13474.3|13475|13472.5|63
1686111900000|2023-06-07 04:25:00|13474.9|13472.9|13475.5|13473.5|13475.6|13473.6|13474.2|13472.2|41
1686112200000|2023-06-07 04:30:00|13475.6|13473.6|13476.5|13474.5|13476.6|13474.6|13475.3|13472.8|94
1686112500000|2023-06-07 04:35:00|13476.4|13474.4|13476|13474|13477.6|13475.6|13475.9|13473.9|57
1686112800000|2023-06-07 04:40:00|13476.1|13474.1|13477.4|13475.4|13477.6|13475.6|13476|13474|55
1686113100000|2023-06-07 04:45:00|13477.3|13475.3|13478.4|13476.4|13478.5|13476.5|13477.3|13475.3|29
1686113400000|2023-06-07 04:50:00|13478.5|13476.5|13478.4|13476.4|13478.5|13476.5|13476.6|13474.6|71
1686113700000|2023-06-07 04:55:00|13478.5|13476.5|13478.8|13476.8|13478.8|13476.8|13478.2|13476.2|50
1686114000000|2023-06-07 05:00:00|13478.7|13476.7|13480.5|13478.5|13481.6|13479.6|13478.7|13476.7|107
1686114300000|2023-06-07 05:05:00|13480.6|13478.6|13480.2|13478.2|13480.6|13478.6|13479.3|13477.3|74
1686114600000|2023-06-07 05:10:00|13480.3|13478.3|13479.4|13477.4|13480.7|13478.7|13479.1|13477.1|107
1686114900000|2023-06-07 05:15:00|13479.5|13477.5|13481.6|13479.6|13481.7|13479.7|13479.5|13477.5|73
1686115200000|2023-06-07 05:20:00|13481.7|13479.7|13482.4|13480.4|13482.7|13480.7|13480.5|13478.5|73
1686115500000|2023-06-07 05:25:00|13482.5|13480.5|13482.8|13480.8|13483.7|13481.7|13482.2|13480.2|88
1686115800000|2023-06-07 05:30:00|13482.9|13480.9|13480.3|13478.3|13482.9|13480.9|13480.3|13477.6|88
1686116100000|2023-06-07 05:35:00|13480.2|13478.2|13477.8|13475.8|13480.9|13478.2|13477.7|13475.7|80
1686116400000|2023-06-07 05:40:00|13477.9|13475.9|13477.8|13475.8|13479.5|13476.5|13476.7|13474.6|155
1686116700000|2023-06-07 05:45:00|13477.7|13475.7|13480.8|13478.8|13480.8|13478.8|13477.6|13475.6|89
1686117000000|2023-06-07 05:50:00|13480.9|13478.9|13482|13480|13482|13480|13480.2|13478.2|108
1686117300000|2023-06-07 05:55:00|13481.9|13479.9|13485.9|13482.4|13486.1|13483.4|13481|13479|138
1686117600000|2023-06-07 06:00:00|13486|13482.5|13485.2|13481.7|13486.6|13483.8|13483.7|13481.2|183
1686117900000|2023-06-07 06:05:00|13485.3|13481.8|13481.1|13479.1|13486.1|13483.1|13481|13479|128
1686118200000|2023-06-07 06:10:00|13481.2|13479.2|13482.5|13480.5|13484.9|13482.2|13481.1|13478.5|126
1686118500000|2023-06-07 06:15:00|13482.2|13480.2|13484.6|13482.6|13484.7|13482.7|13482.1|13480.1|85
1686118800000|2023-06-07 06:20:00|13485.2|13483.2|13488.2|13486.2|13489.3|13486.5|13485.1|13483.1|94
1686119100000|2023-06-07 06:25:00|13488.1|13486.1|13487.3|13485.3|13488.1|13486.1|13486.7|13484.7|78
1686119400000|2023-06-07 06:30:00|13487.4|13485.4|13492.8|13489.3|13493.8|13491.8|13487.3|13485.3|159
1686119700000|2023-06-07 06:35:00|13492.7|13489.2|13492|13490|13493.1|13491|13491.3|13489.2|134
1686120000000|2023-06-07 06:40:00|13491.9|13489.9|13493.2|13489.7|13494.1|13490.7|13491.5|13488.8|205
1686120300000|2023-06-07 06:45:00|13493|13489.5|13495.3|13491.8|13495.4|13492.3|13489.5|13486.7|191
1686120600000|2023-06-07 06:50:00|13495.4|13491.9|13492.5|13490.5|13495.4|13492.7|13491.5|13488.9|147
1686120900000|2023-06-07 06:55:00|13492.6|13490.6|13491.7|13489.7|13495.5|13492.2|13491.7|13489.7|181
1686121200000|2023-06-07 07:00:00|13491.6|13489.6|13488.4|13486.4|13492.8|13490.3|13488.1|13485.1|260
1686121500000|2023-06-07 07:05:00|13488.3|13486.3|13494.9|13491.4|13494.9|13492|13487.9|13485.9|155
1686121800000|2023-06-07 07:10:00|13494.8|13491.3|13495.2|13493.2|13495.7|13493.7|13494.2|13491.3|105
1686122100000|2023-06-07 07:15:00|13495.1|13493.1|13492.5|13490.5|13495.1|13493.1|13492.5|13490.5|172
1686122400000|2023-06-07 07:20:00|13492.4|13490.4|13493.8|13491.8|13495.1|13492.3|13492.3|13490.3|163
1686122700000|2023-06-07 07:25:00|13493.6|13491.6|13493.8|13491.8|13495.5|13492.9|13492.7|13490.5|149
1686123000000|2023-06-07 07:30:00|13493.6|13491.6|13492.9|13490.9|13493.7|13491.7|13491.1|13488.4|165
1686123300000|2023-06-07 07:35:00|13492.8|13490.8|13493.4|13491.4|13493.5|13491.5|13491.7|13489.1|116
1686123600000|2023-06-07 07:40:00|13493.5|13491.5|13493.8|13490.3|13494.7|13492.3|13492.9|13490.2|167
1686123900000|2023-06-07 07:45:00|13493.6|13490.1|13493|13489.5|13493.7|13490.2|13491.1|13488.5|161
1686124200000|2023-06-07 07:50:00|13493.1|13489.6|13489.9|13487.9|13493.3|13490.3|13489.2|13485.9|176
1686124500000|2023-06-07 07:55:00|13489.8|13487.8|13489.5|13486|13491.6|13488.9|13489.4|13485.9|160
1686124800000|2023-06-07 08:00:00|13489.4|13485.9|13490.9|13488.9|13492.7|13490.1|13488.8|13485.8|181
1686125100000|2023-06-07 08:05:00|13490.8|13488.8|13488|13484.5|13492|13489.2|13487.5|13484.5|166
1686125400000|2023-06-07 08:10:00|13488.1|13484.6|13484.9|13482.9|13489.1|13486.3|13484.5|13481.9|227
1686125700000|2023-06-07 08:15:00|13484.8|13482.8|13486.1|13482.6|13487.8|13485.1|13484.3|13481.8|173
1686126000000|2023-06-07 08:20:00|13486.2|13482.7|13488.1|13486.1|13488.2|13486.2|13485.8|13482.7|151
1686126300000|2023-06-07 08:25:00|13488|13486|13487.1|13485.1|13488.2|13486.2|13487|13485|136
1686126600000|2023-06-07 08:30:00|13487.2|13485.2|13485.9|13483.9|13487.2|13485.2|13485.4|13483.4|94
1686126900000|2023-06-07 08:35:00|13486|13484|13487|13485|13487.7|13485|13485.6|13482.9|118
1686127200000|2023-06-07 08:40:00|13486.9|13484.9|13485.8|13483.8|13488.3|13485.5|13485.8|13483.1|161
1686127500000|2023-06-07 08:45:00|13485.7|13483.7|13483.8|13481.8|13485.9|13483.8|13483.7|13481.7|131
1686127800000|2023-06-07 08:50:00|13483.7|13481.7|13484.1|13482.1|13484.2|13482.2|13482.2|13480.2|121
1686128100000|2023-06-07 08:55:00|13484|13482|13478.4|13476.4|13484.1|13482.1|13478.4|13476.4|111
1686128400000|2023-06-07 09:00:00|13478.2|13476.2|13478.5|13476.5|13480.5|13478.4|13478|13476|221
1686128700000|2023-06-07 09:05:00|13478.4|13476.4|13478.8|13475.3|13479|13476.4|13476.7|13473.8|185
1686129000000|2023-06-07 09:10:00|13478.4|13474.9|13479.2|13477.2|13480.9|13477.4|13478.1|13474.6|165
1686129300000|2023-06-07 09:15:00|13479|13477|13478.8|13476.8|13481|13478.2|13477.7|13475.7|132
1686129600000|2023-06-07 09:20:00|13478.7|13476.7|13476.5|13474.5|13478.9|13476.9|13476.5|13474.5|111
1686129900000|2023-06-07 09:25:00|13476.6|13474.6|13477.8|13475.8|13479.1|13477.1|13476.5|13474.5|107
1686130200000|2023-06-07 09:30:00|13477.7|13475.7|13479.8|13477.8|13479.8|13477.8|13477.3|13475.3|112
1686130500000|2023-06-07 09:35:00|13479.7|13477.7|13480.6|13478.6|13480.9|13478.9|13479.7|13477.7|92
1686130800000|2023-06-07 09:40:00|13480.7|13478.7|13481.9|13478.4|13482.5|13480.5|13480.5|13478.2|171
1686131100000|2023-06-07 09:45:00|13481.8|13478.3|13482.3|13478.8|13482.3|13479.7|13480.7|13478.1|131
1686131400000|2023-06-07 09:50:00|13482.2|13478.7|13480.6|13478.6|13482.2|13479.3|13478.9|13476.2|149
1686131700000|2023-06-07 09:55:00|13480.7|13478.7|13478.8|13476.8|13481|13479|13478.7|13475.9|146
1686132000000|2023-06-07 10:00:00|13478.9|13476.9|13476.6|13474.6|13479.3|13477|13476.4|13474.4|182
1686132300000|2023-06-07 10:05:00|13476.7|13474.7|13475.6|13473.6|13476.7|13474.7|13474.2|13472.2|97
1686132600000|2023-06-07 10:10:00|13475.7|13473.7|13476.2|13474.2|13477.5|13474.7|13475.2|13473.2|88
1686132900000|2023-06-07 10:15:00|13476.1|13474.1|13475.6|13473.6|13476.6|13474.6|13474.7|13472.7|82
1686133200000|2023-06-07 10:20:00|13475.5|13473.5|13476|13472.5|13477.1|13474.3|13475.5|13472.5|146
1686133500000|2023-06-07 10:25:00|13475.9|13472.4|13472|13470|13475.9|13472.4|13471.2|13469.2|144
1686133800000|2023-06-07 10:30:00|13471.9|13469.9|13473.9|13471.9|13474.9|13472.9|13471.6|13469.6|148
1686134100000|2023-06-07 10:35:00|13474|13472|13470.9|13468.9|13474.7|13472|13469.6|13466.7|185
1686134400000|2023-06-07 10:40:00|13471|13469|13468.3|13466.3|13473.1|13470|13468.3|13466.2|157
1686134700000|2023-06-07 10:45:00|13468.4|13466.4|13465|13463|13468.8|13466.4|13464.6|13461.4|122
1686135000000|2023-06-07 10:50:00|13464.9|13462.9|13461.8|13458.3|13465.1|13463.1|13460.5|13457.7|121
1686135300000|2023-06-07 10:55:00|13461.9|13458.4|13463.6|13460.1|13464.3|13461.1|13461.9|13458.4|98
1686135600000|2023-06-07 11:00:00|13463.5|13460|13458.7|13456.7|13463.5|13460|13458.6|13456.6|94
1686135900000|2023-06-07 11:05:00|13458.8|13456.8|13460.8|13458.8|13462|13459|13458.3|13456.3|135
1686136200000|2023-06-07 11:10:00|13460.9|13458.9|13464|13460.5|13465.9|13463.1|13460.8|13458.8|212
1686136500000|2023-06-07 11:15:00|13463.9|13460.4|13463.7|13461.7|13464.4|13461.7|13462|13458.9|184
1686136800000|2023-06-07 11:20:00|13463.8|13461.8|13465.1|13461.6|13465.6|13462.3|13462.4|13460|187
1686137100000|2023-06-07 11:25:00|13465|13461.5|13462.9|13460.9|13465.2|13462.5|13462.9|13460.1|188
1686137400000|2023-06-07 11:30:00|13462.8|13460.8|13463.7|13461.7|13465.2|13462|13462.6|13460.6|151
1686137700000|2023-06-07 11:35:00|13463.6|13461.6|13463|13461|13465.1|13461.9|13462.8|13459.7|183
1686138000000|2023-06-07 11:40:00|13462.9|13460.9|13463.8|13461.8|13464.7|13462.7|13462.1|13460.1|95
1686138300000|2023-06-07 11:45:00|13463.9|13461.9|13464|13460.5|13465.1|13462.6|13462.7|13460.2|114
1686138600000|2023-06-07 11:50:00|13463.9|13460.4|13466.2|13464.2|13466.9|13464.3|13463.9|13460.4|116
1686138900000|2023-06-07 11:55:00|13466.3|13464.3|13466.6|13464.6|13467.8|13464.6|13465.7|13462.9|147
1686139200000|2023-06-07 12:00:00|13466.7|13464.7|13466.8|13463.3|13467.4|13465.4|13465.4|13463.1|237
1686139500000|2023-06-07 12:05:00|13466.7|13463.2|13466.9|13464.9|13468.3|13465.6|13466.3|13463.2|92
1686139800000|2023-06-07 12:10:00|13466.8|13464.8|13466.8|13464.8|13467.8|13465.8|13466.3|13464.3|154
1686140100000|2023-06-07 12:15:00|13466.7|13464.7|13466.2|13462.7|13467.9|13465.9|13465.2|13462.6|169
1686140400000|2023-06-07 12:20:00|13465.5|13463.5|13468.8|13465.3|13469|13466.1|13465.4|13463|248
1686140700000|2023-06-07 12:25:00|13468.9|13465.4|13471.3|13467.8|13472.1|13468.6|13467.9|13464.4|181
1686141000000|2023-06-07 12:30:00|13470.8|13467.3|13469.8|13467.8|13471.7|13468.2|13469.8|13466.9|160
1686141300000|2023-06-07 12:35:00|13469.7|13467.7|13470.4|13468.4|13470.9|13468.5|13469.6|13467.1|142
1686141600000|2023-06-07 12:40:00|13470.5|13468.5|13475.2|13473.2|13476.4|13473.6|13470.5|13468.5|220
1686141900000|2023-06-07 12:45:00|13475.3|13473.3|13473|13471|13475.6|13473.6|13472.9|13470.4|151
1686142200000|2023-06-07 12:50:00|13472.9|13470.9|13473.7|13471.7|13475.9|13473.4|13472.9|13470.8|200
1686142500000|2023-06-07 12:55:00|13474.5|13471|13469.6|13467.6|13474.8|13471.9|13469.4|13467.4|249
1686142800000|2023-06-07 13:00:00|13469.5|13467.5|13471.9|13468.4|13472|13468.7|13467.6|13465|180
1686143100000|2023-06-07 13:05:00|13471.4|13467.9|13471.2|13467.7|13471.4|13468.6|13469.7|13466.2|145
1686143400000|2023-06-07 13:10:00|13471.3|13467.8|13466.4|13462.9|13471.4|13468.5|13466.4|13462.9|184
1686143700000|2023-06-07 13:15:00|13466.5|13463|13463.7|13461.7|13467.3|13464.2|13463.5|13461.5|159
1686144000000|2023-06-07 13:20:00|13463.6|13461.6|13463.9|13461.9|13466.2|13463.4|13463.5|13461.1|164
1686144300000|2023-06-07 13:25:00|13463.8|13461.8|13467.2|13465.2|13468.2|13465.5|13463.4|13461.1|220
1686144600000|2023-06-07 13:30:00|13467.3|13465.3|13462.9|13459.4|13470|13467.2|13462.7|13459.2|299
1686144900000|2023-06-07 13:35:00|13462.8|13459.3|13461.9|13459.9|13463.2|13460|13457.7|13455.5|278
1686145200000|2023-06-07 13:40:00|13462.2|13460.2|13457.8|13455.8|13463|13460.3|13457.8|13455.8|229
1686145500000|2023-06-07 13:45:00|13457.7|13455.7|13457.3|13453.8|13459.7|13457.1|13455.4|13452.5|260
1686145800000|2023-06-07 13:50:00|13457.4|13453.9|13454.3|13452.3|13458.5|13455.8|13454.2|13451.7|232
1686146100000|2023-06-07 13:55:00|13454.2|13452.2|13445.2|13441.7|13454.2|13452.2|13443.6|13440.5|253
1686146400000|2023-06-07 14:00:00|13445|13441.5|13452.7|13449.2|13453.6|13450.9|13444.8|13441.3|360
1686146700000|2023-06-07 14:05:00|13452.8|13449.3|13456.7|13453.2|13457.7|13454.2|13449.5|13446.6|370
1686147000000|2023-06-07 14:10:00|13456.8|13453.3|13459.1|13457.1|13459.7|13457.3|13454.7|13452.2|412
1686147300000|2023-06-07 14:15:00|13459.2|13457.2|13458.8|13455.3|13461.4|13458.6|13456.8|13453.3|322
1686147600000|2023-06-07 14:20:00|13458.9|13455.4|13461.6|13459.6|13462.6|13459.9|13456.2|13454.2|333
1686147900000|2023-06-07 14:25:00|13461.7|13459.7|13464.6|13461.1|13465.5|13463.4|13461.5|13459.5|182
1686148200000|2023-06-07 14:30:00|13463.9|13461.9|13465.1|13461.6|13465.4|13462.2|13461|13458.1|279
1686148500000|2023-06-07 14:35:00|13465.2|13461.7|13469|13465.5|13469.6|13466.6|13464.1|13461.2|260
1686148800000|2023-06-07 14:40:00|13469.1|13465.6|13471.2|13467.7|13472.5|13469.6|13468|13465.1|282
1686149100000|2023-06-07 14:45:00|13471.3|13467.8|13474.6|13471.1|13476.3|13473.6|13470.2|13466.9|216
1686149400000|2023-06-07 14:50:00|13474.5|13471|13478.1|13474.6|13478.1|13475.2|13473.7|13471|186
1686149700000|2023-06-07 14:55:00|13478.2|13474.7|13480.2|13476.7|13481.5|13478.9|13475.8|13472.3|180
1686150000000|2023-06-07 15:00:00|13480.1|13476.6|13481.2|13477.7|13483.3|13480.6|13479.1|13476.2|264
1686150300000|2023-06-07 15:05:00|13481.1|13477.6|13482.9|13479.4|13487.5|13484|13480.8|13477.5|194
1686150600000|2023-06-07 15:10:00|13482.8|13479.3|13480.3|13478.3|13483.3|13480.5|13480.2|13477.4|234
1686150900000|2023-06-07 15:15:00|13480.2|13478.2|13480.2|13478.2|13481.4|13478.7|13478.7|13476.5|242
1686151200000|2023-06-07 15:20:00|13480.3|13478.3|13481.2|13479.2|13481.8|13479.4|13479.1|13476.3|257
1686151500000|2023-06-07 15:25:00|13481.1|13479.1|13479.2|13477.2|13481.2|13479.2|13479.1|13477.1|129
1686151800000|2023-06-07 15:30:00|13479.7|13477.7|13477.5|13475.5|13481.3|13479.3|13477.4|13474.9|138
1686152100000|2023-06-07 15:35:00|13478.5|13475|13480.9|13478.9|13480.9|13478.9|13477.2|13474.5|121
1686152400000|2023-06-07 15:40:00|13480.8|13478.8|13482.7|13480.7|13482.7|13480.7|13479.7|13477.7|124
1686152700000|2023-06-07 15:45:00|13482.8|13480.8|13486.1|13484.1|13487.7|13485.3|13482.8|13480.8|188
1686153000000|2023-06-07 15:50:00|13486|13484|13488.3|13486.3|13491|13488.1|13486|13483.8|206
1686153300000|2023-06-07 15:55:00|13488.2|13486.2|13487.9|13485.9|13489.8|13487.3|13487.6|13484.9|159
1686153600000|2023-06-07 16:00:00|13488|13486|13488|13484.5|13489.2|13486.1|13485.8|13482.3|191
1686153900000|2023-06-07 16:05:00|13487.9|13484.4|13487|13485|13489.8|13486.3|13485.7|13483.7|206
1686154200000|2023-06-07 16:10:00|13487.1|13485.1|13488.8|13485.3|13489|13485.5|13486.3|13483.5|159
1686154500000|2023-06-07 16:15:00|13488.9|13485.4|13487.9|13485.9|13489.2|13486.7|13486.3|13483.5|195
1686154800000|2023-06-07 16:20:00|13488|13486|13486.7|13484.7|13489.9|13487.1|13486.7|13484.3|111
1686155100000|2023-06-07 16:25:00|13487.5|13484|13489|13485.5|13489.2|13486.5|13486.6|13484|147
1686155400000|2023-06-07 16:30:00|13488.2|13486.2|13489.7|13486.2|13489.7|13486.3|13487.8|13484.4|117
1686155700000|2023-06-07 16:35:00|13489.6|13486.1|13492.1|13490.1|13492.3|13490.1|13489.6|13486.1|145
1686156000000|2023-06-07 16:40:00|13492|13490|13494.2|13490.7|13494.6|13491.1|13491.9|13489.1|136
1686156300000|2023-06-07 16:45:00|13493.9|13490.4|13491|13489|13494.1|13491.3|13490.1|13488.1|110
1686156600000|2023-06-07 16:50:00|13490.9|13488.9|13495.1|13491.6|13495.1|13491.6|13490.8|13488.2|158
1686156900000|2023-06-07 16:55:00|13495.2|13491.7|13495.9|13492.4|13496.5|13493.7|13495|13491.5|185
1686157200000|2023-06-07 17:00:00|13496|13492.5|13498|13494.5|13498|13495|13495|13492.2|176
1686157500000|2023-06-07 17:05:00|13498.1|13494.6|13496.4|13492.9|13498.9|13496.1|13496.3|13492.9|106
1686157800000|2023-06-07 17:10:00|13496.3|13492.8|13496.8|13493.3|13498.7|13495.3|13494.9|13492.2|159
1686158100000|2023-06-07 17:15:00|13496.9|13493.4|13496.8|13494.8|13497.8|13495.2|13495.8|13493.3|91
1686158400000|2023-06-07 17:20:00|13496.9|13494.9|13494.9|13492.9|13497.1|13495.1|13494.9|13492.4|109
1686158700000|2023-06-07 17:25:00|13495|13493|13496.3|13492.8|13497.7|13494.2|13494.9|13492.2|124
1686159000000|2023-06-07 17:30:00|13496.4|13492.9|13496.9|13494.9|13498.8|13495.8|13495.8|13492.9|89
1686159300000|2023-06-07 17:35:00|13497|13495|13494.3|13492.3|13497|13495|13493.9|13491.9|121
1686159600000|2023-06-07 17:40:00|13494.4|13492.4|13493.7|13490.2|13496.7|13494.1|13493.4|13489.9|98
1686159900000|2023-06-07 17:45:00|13493.6|13490.1|13492|13488.5|13494.4|13491|13491.5|13488|147
1686160200000|2023-06-07 17:50:00|13492.1|13488.6|13489.9|13487.9|13492.1|13488.6|13488.9|13485.8|101
1686160500000|2023-06-07 17:55:00|13490|13488|13489.5|13487.5|13491.2|13488.9|13488.9|13486.9|84
1686160800000|2023-06-07 18:00:00|13489.3|13487.3|13490.5|13487|13491|13488.2|13488.8|13486.5|129
1686161100000|2023-06-07 18:05:00|13489.8|13487.8|13487.8|13485.8|13489.8|13487.8|13487.6|13485|111
1686161400000|2023-06-07 18:10:00|13487.7|13485.7|13488.7|13485.2|13490.3|13487.3|13487.4|13485.1|113
1686161700000|2023-06-07 18:15:00|13488.8|13485.3|13489|13487|13489.6|13487.1|13487.8|13485.2|91
1686162000000|2023-06-07 18:20:00|13488.9|13486.9|13488.8|13486.8|13489.1|13487.1|13487.2|13485.2|108
1686162300000|2023-06-07 18:25:00|13488.9|13486.9|13489.5|13487.5|13490.5|13487.9|13488.8|13486.2|76
1686162600000|2023-06-07 18:30:00|13489.7|13487.7|13488|13486|13490.1|13488.1|13487.9|13485.3|72
1686162900000|2023-06-07 18:35:00|13487.9|13485.9|13488.8|13486.8|13489.9|13487.4|13487.9|13485.3|75
1686163200000|2023-06-07 18:40:00|13488.9|13486.9|13488.9|13486.9|13490|13488|13488.9|13486.9|74
1686163500000|2023-06-07 18:45:00|13489|13487|13486.1|13484.1|13489.1|13487.1|13486.1|13484.1|83
1686163800000|2023-06-07 18:50:00|13486|13484|13488.4|13484.9|13488.5|13486.1|13485.8|13483.8|109
1686164100000|2023-06-07 18:55:00|13488.5|13485|13488.2|13484.7|13488.7|13486|13487.5|13484.7|104
1686164400000|2023-06-07 19:00:00|13488.3|13484.8|13486.6|13483.1|13488.3|13484.8|13483.8|13481.1|133
1686164700000|2023-06-07 19:05:00|13486.5|13483|13487.7|13484.2|13487.9|13484.4|13485.9|13483|78
1686165000000|2023-06-07 19:10:00|13486.9|13484.9|13485.9|13483.9|13487.8|13485|13485.9|13483.2|110
1686165300000|2023-06-07 19:15:00|13486.7|13483.2|13487.8|13484.3|13488.6|13485.8|13485.9|13483.2|90
1686165600000|2023-06-07 19:20:00|13487.7|13484.2|13487.9|13484.4|13488.4|13485.8|13485.8|13483.2|108
1686165900000|2023-06-07 19:25:00|13488|13484.5|13488.2|13486.2|13488.9|13486.9|13487.2|13484.5|92
1686166200000|2023-06-07 19:30:00|13488.1|13486.1|13487.1|13485.1|13488.7|13486.7|13486.7|13483.9|86
1686166500000|2023-06-07 19:35:00|13487|13485|13488.6|13485.1|13488.6|13485.1|13486.8|13484.4|92
1686166800000|2023-06-07 19:40:00|13488.7|13485.2|13489.8|13486.3|13490.2|13486.7|13488.4|13485.2|133
1686167100000|2023-06-07 19:45:00|13489.9|13486.4|13489.9|13486.4|13490.1|13487.2|13489|13486.1|90
1686167400000|2023-06-07 19:50:00|13489.8|13486.3|13491.3|13487.8|13491.5|13488|13488.7|13485.9|76
1686167700000|2023-06-07 19:55:00|13491.4|13487.9|13492.8|13490.8|13493.7|13490.8|13490.7|13487.8|107
1686168000000|2023-06-07 20:00:00|13494.1|13490.6|13494.3|13490.8|13495.2|13491.7|13493.7|13490.2|69
1686168300000|2023-06-07 20:05:00|13494.4|13490.9|13492.5|13489|13494.4|13490.9|13492.3|13488.8|46
1686168600000|2023-06-07 20:10:00|13492.4|13488.9|13491.8|13488.3|13492.5|13489|13491.6|13488.1|35
1686168900000|2023-06-07 20:15:00|13491.7|13488.2|13491.7|13488.2|13491.8|13488.3|13491.3|13487.8|73
1686169200000|2023-06-07 20:20:00|13491.6|13488.1|13492.2|13488.7|13492.2|13488.7|13491.6|13488.1|29
1686169500000|2023-06-07 20:25:00|13492.3|13488.8|13492.2|13488.7|13492.4|13488.9|13492.2|13488.7|27
1686169800000|2023-06-07 20:30:00|13492.1|13488.6|13490.5|13487|13492.2|13488.7|13490.5|13487|31
1686170100000|2023-06-07 20:35:00|13490.6|13487.1|13491|13487.5|13491|13487.5|13489.8|13486.3|30
1686170400000|2023-06-07 20:40:00|13490.9|13487.4|13490.6|13487.1|13491.7|13488.2|13490.4|13486.9|33
1686170700000|2023-06-07 20:45:00|13490.5|13487|13490.2|13486.7|13491|13487.5|13489.9|13486.4|31
1686171000000|2023-06-07 20:50:00|13490.3|13486.8|13489.6|13486.1|13490.5|13487|13489.6|13486.1|52
1686171300000|2023-06-07 20:55:00|13489.7|13486.2|13491.6|13483.7|13491.6|13486.2|13489.3|13483.5|117
1686171600000|2023-06-07 21:00:00|13493.8|13478.3|13492.7|13476.7|13494.6|13479.8|13492.7|13476.7|19
1686171900000|2023-06-07 21:05:00|13490.8|13478.5|13492.7|13476.7|13493.2|13479.4|13490.8|13476.6|25
1686172200000|2023-06-07 21:10:00|13492.4|13477|13493.6|13477.6|13493.7|13478.3|13490.7|13477|19
1686172500000|2023-06-07 21:15:00|13493.4|13477.4|13492.9|13476.9|13493.6|13477.6|13492.9|13476.9|12
1686172800000|2023-06-07 21:20:00|13492.8|13476.8|13492.9|13476.9|13493.5|13478.9|13492.8|13476.8|7
1686173100000|2023-06-07 21:25:00|13493|13477|13493.5|13478.1|13493.6|13478.1|13492.8|13476.8|23
1686173400000|2023-06-07 21:30:00|13493.2|13477.8|13492.1|13480.7|13493.2|13480.8|13492|13477.6|42
1686173700000|2023-06-07 21:35:00|13492|13480.6|13492.1|13480.7|13492.3|13480.7|13492|13480.6|30
1686174000000|2023-06-07 21:40:00|13492.2|13480.6|13492.9|13480|13494.7|13480.8|13491.3|13479.1|120
1686174300000|2023-06-07 21:45:00|13493|13480.1|13491.8|13479.5|13493.8|13480.2|13491.6|13479|75
1686174600000|2023-06-07 21:50:00|13491.7|13480.4|13492.3|13479.2|13492.3|13480.7|13491|13479.1|104
1686174900000|2023-06-07 21:55:00|13492.2|13479.1|13490.7|13482.3|13492.9|13482.3|13490.6|13478.4|66
1686175200000|2023-06-07 22:00:00|13490.8|13481.6|13487.7|13483.2|13492.3|13484.3|13486.8|13481.4|145
1686175500000|2023-06-07 22:05:00|13487.9|13483|13487.7|13484.2|13488.2|13484.2|13487.2|13483|34
1686175800000|2023-06-07 22:10:00|13487.9|13483.9|13488.2|13483.8|13488.2|13484.2|13487.7|13483.7|24
1686176100000|2023-06-07 22:15:00|13487.9|13483.9|13488|13484.5|13488.2|13484.5|13487.9|13483.9|25
1686176400000|2023-06-07 22:20:00|13488.1|13484.3|13487.4|13483.9|13488.1|13484.6|13487.4|13483.7|20
1686176700000|2023-06-07 22:25:00|13487.3|13483.8|13487.3|13483.8|13487.4|13483.9|13487.3|13483.7|11
1686177000000|2023-06-07 22:30:00|13487.4|13483.9|13487.5|13483.7|13487.9|13484.3|13487.2|13483.5|43
1686177300000|2023-06-07 22:35:00|13487.6|13483.8|13489.3|13485.8|13489.9|13485.8|13487.5|13483.7|161
1686177600000|2023-06-07 22:40:00|13489.4|13485.9|13489.7|13486.2|13489.8|13486.3|13489.4|13485.9|34
1686177900000|2023-06-07 22:45:00|13489.8|13486.3|13488.3|13484.3|13490|13486.5|13488.3|13484.3|50
1686178200000|2023-06-07 22:50:00|13488|13484.2|13488.5|13485|13488.7|13485.2|13488|13484.2|66
1686178500000|2023-06-07 22:55:00|13488.6|13485.1|13488.6|13485.1|13488.7|13485.2|13488.4|13484.9|19
1686178800000|2023-06-07 23:00:00|13488.5|13485|13488.6|13485.1|13488.6|13485.9|13487.9|13485|23
1686179100000|2023-06-07 23:05:00|13488.5|13485|13489.2|13485.7|13489.4|13485.9|13487.8|13485|31
1686179400000|2023-06-07 23:10:00|13489.3|13485.8|13490.6|13487.1|13490.8|13487.3|13489|13485.5|46
1686179700000|2023-06-07 23:15:00|13490.5|13487|13490.5|13487|13491.4|13487.9|13489.7|13486.9|29
1686180000000|2023-06-07 23:20:00|13490.4|13486.9|13491.5|13489.5|13492.3|13489.5|13489.9|13486.9|47
1686180300000|2023-06-07 23:25:00|13491.4|13489.4|13491.1|13487.6|13492.4|13489.7|13491.1|13487.6|55
1686180600000|2023-06-07 23:30:00|13491.2|13487.7|13488.7|13486.7|13491.2|13487.7|13488.4|13485.3|49
1686180900000|2023-06-07 23:35:00|13488.6|13486.6|13489.4|13485.9|13489.6|13486.8|13488.6|13485.9|22
1686181200000|2023-06-07 23:40:00|13489.2|13485.7|13487.9|13484.4|13489.3|13485.8|13486.8|13483.3|113
1686181500000|2023-06-07 23:45:00|13487.8|13484.3|13489|13485.4|13489.1|13485.4|13486.8|13484|77
1686181800000|2023-06-07 23:50:00|13488.9|13485.3|13487.8|13484.3|13488.9|13485.4|13487.3|13484.3|66
1686182100000|2023-06-07 23:55:00|13487.7|13484.2|13487.1|13483.6|13487.7|13484.2|13486.7|13483.2|51
1686182400000|2023-06-08 00:00:00|13485.8|13482.3|13484.4|13482.4|13485.8|13482.8|13482.4|13478.9|142
1686182700000|2023-06-08 00:05:00|13484.3|13482.3|13484.5|13481|13485|13483|13482.8|13480.7|94
1686183000000|2023-06-08 00:10:00|13484.6|13481.1|13484.9|13481.4|13486.2|13483.3|13484.6|13481.1|92
1686183300000|2023-06-08 00:15:00|13484.8|13481.3|13485.4|13481.9|13485.9|13482.4|13484.8|13481.3|89
1686183600000|2023-06-08 00:20:00|13485.5|13482|13488.5|13485|13488.5|13485.3|13484.7|13481.9|64
1686183900000|2023-06-08 00:25:00|13488.4|13484.9|13487|13485|13488.5|13485.1|13486|13483.1|78
1686184200000|2023-06-08 00:30:00|13486.9|13484.9|13485.5|13482|13487.6|13485|13484.8|13481.3|133
1686184500000|2023-06-08 00:35:00|13484.7|13482.7|13486.5|13484.5|13486.9|13484.9|13484.6|13482.6|92
1686184800000|2023-06-08 00:40:00|13486.4|13484.4|13487.1|13483.6|13487.6|13485.3|13486.2|13483.5|66
1686185100000|2023-06-08 00:45:00|13487.2|13483.7|13486.3|13484.3|13488.6|13485.8|13486.3|13483.7|107
1686185400000|2023-06-08 00:50:00|13486.4|13484.4|13484.6|13482.6|13487|13484.4|13484|13482|124
1686185700000|2023-06-08 00:55:00|13484.5|13482.5|13484.9|13481.4|13486.8|13484|13484.4|13480.9|190
1686186000000|2023-06-08 01:00:00|13485|13481.5|13487.9|13484.4|13488.9|13486.1|13484.3|13481.4|182
1686186300000|2023-06-08 01:05:00|13487.2|13485.2|13484|13482|13488|13485.3|13484|13481.2|88
1686186600000|2023-06-08 01:10:00|13483.9|13481.9|13484.7|13482.7|13485.2|13483.1|13483.9|13481.1|72
1686186900000|2023-06-08 01:15:00|13484.8|13482.8|13484.2|13482.2|13485.1|13483.1|13483.5|13481.5|67
1686187200000|2023-06-08 01:20:00|13484.3|13482.3|13482.3|13480.3|13485|13483|13481.5|13479.5|96
1686187500000|2023-06-08 01:25:00|13482.4|13480.4|13484.3|13482.3|13484.4|13482.4|13481.6|13479.6|78
1686187800000|2023-06-08 01:30:00|13484.2|13482.2|13488.5|13486.5|13491.1|13488.2|13484.2|13482.2|214
1686188100000|2023-06-08 01:35:00|13488.4|13486.4|13484.1|13482.1|13488.5|13486.5|13483.2|13481.2|214
1686188400000|2023-06-08 01:40:00|13484.2|13482.2|13485.4|13483.4|13486.4|13483.6|13482.3|13480.3|153
1686188700000|2023-06-08 01:45:00|13485.3|13483.3|13488.2|13484.7|13489.4|13485.9|13485|13483|157
1686189000000|2023-06-08 01:50:00|13488.1|13484.6|13485.5|13483.5|13488.1|13485.5|13485.3|13483.3|141
1686189300000|2023-06-08 01:55:00|13487.3|13485.3|13485.4|13483.4|13488|13485.6|13485.2|13483.2|95
1686189600000|2023-06-08 02:00:00|13485.3|13483.3|13482.6|13480.6|13485.5|13483.5|13482.6|13480.6|104
1686189900000|2023-06-08 02:05:00|13482.4|13480.4|13481.8|13479.8|13482.7|13480.7|13480.7|13478.7|123
1686190200000|2023-06-08 02:10:00|13481.9|13479.9|13483.1|13481.1|13484.7|13482.7|13481.8|13479.8|117
1686190500000|2023-06-08 02:15:00|13483.2|13481.2|13483.3|13481.3|13483.7|13481.7|13482.4|13480.4|107
1686190800000|2023-06-08 02:20:00|13483.4|13481.4|13479.6|13477.6|13483.4|13481.4|13479.4|13477.4|144
1686191100000|2023-06-08 02:25:00|13479.5|13477.5|13480.1|13478.1|13481.8|13479.8|13478.5|13476.5|80
1686191400000|2023-06-08 02:30:00|13480|13478|13481.9|13479.9|13482.8|13480.8|13479.4|13477.4|128
1686191700000|2023-06-08 02:35:00|13481.8|13479.8|13482.9|13480.9|13484.5|13481.7|13481.4|13478.8|127
1686192000000|2023-06-08 02:40:00|13482.8|13480.8|13482.4|13480.4|13483.5|13481|13482.2|13479.9|112
1686192300000|2023-06-08 02:45:00|13482.3|13480.3|13481.8|13478.3|13483.2|13481.2|13481.3|13478.3|147
1686192600000|2023-06-08 02:50:00|13481.7|13478.2|13482.5|13479|13482.9|13479.4|13480.3|13476.9|134
1686192900000|2023-06-08 02:55:00|13482.6|13479.1|13481|13479|13482.6|13479.3|13480.6|13478.3|65
1686193200000|2023-06-08 03:00:00|13480.9|13478.9|13479.5|13477.5|13481.4|13479.4|13479.5|13477.5|56
1686193500000|2023-06-08 03:05:00|13479.4|13477.4|13478.7|13476.7|13479.5|13477.5|13478.5|13476.5|43
1686193800000|2023-06-08 03:10:00|13478.8|13476.8|13478.6|13476.6|13479.7|13477.7|13478.4|13476.4|56
1686194100000|2023-06-08 03:15:00|13478.7|13476.7|13478.8|13476.8|13479.6|13477.6|13478.5|13476.5|48
1686194400000|2023-06-08 03:20:00|13478.7|13476.7|13478.8|13476.8|13478.9|13476.9|13478.5|13476.5|48
1686194700000|2023-06-08 03:25:00|13478.7|13476.7|13478.7|13476.7|13479.1|13477.1|13478.6|13476.6|49
1686195000000|2023-06-08 03:30:00|13478.8|13476.8|13480.6|13477.1|13480.8|13478|13478.6|13476.6|70
1686195300000|2023-06-08 03:35:00|13480.7|13477.2|13481.1|13477.6|13481.5|13478|13479.9|13476.6|81
1686195600000|2023-06-08 03:40:00|13481|13477.5|13481|13479|13483|13480.2|13480.8|13477.5|73
1686195900000|2023-06-08 03:45:00|13481.1|13479.1|13482.5|13480.5|13482.6|13480.6|13481.1|13479.1|50
1686196200000|2023-06-08 03:50:00|13482.6|13480.6|13483.5|13481.5|13483.6|13481.6|13482.4|13480.4|37
1686196500000|2023-06-08 03:55:00|13483.4|13481.4|13483.6|13481.6|13483.8|13481.8|13482.7|13480.7|66
1686196800000|2023-06-08 04:00:00|13483.7|13481.7|13483.4|13481.4|13483.7|13481.7|13483|13481|53
1686197100000|2023-06-08 04:05:00|13483.5|13481.5|13484.7|13482.7|13484.9|13482.9|13483.4|13481.4|38
1686197400000|2023-06-08 04:10:00|13484.6|13482.6|13484.7|13482.7|13484.8|13482.8|13483.9|13481.9|46
1686197700000|2023-06-08 04:15:00|13484.6|13482.6|13484.6|13482.6|13484.7|13482.7|13484.3|13482.3|33
1686198000000|2023-06-08 04:20:00|13484.5|13482.5|13483.2|13481.2|13484.7|13482.7|13483.2|13481.2|63
1686198300000|2023-06-08 04:25:00|13483.3|13481.3|13483.4|13481.4|13483.7|13481.7|13483|13481|37
1686198600000|2023-06-08 04:30:00|13483.3|13481.3|13484.9|13481.4|13484.9|13481.6|13483.2|13480.3|71
1686198900000|2023-06-08 04:35:00|13485|13481.5|13484.5|13482.5|13485.2|13482.6|13483.5|13480.7|96
1686199200000|2023-06-08 04:40:00|13485.2|13481.7|13485.2|13481.7|13485.4|13482.6|13484.4|13481.2|70
1686199500000|2023-06-08 04:45:00|13485.3|13481.8|13483.6|13481.6|13485.4|13482.8|13483.6|13481.1|67
1686199800000|2023-06-08 04:50:00|13484.4|13480.9|13484.7|13481.2|13484.7|13482.6|13483.4|13480.9|70
1686200100000|2023-06-08 04:55:00|13483.9|13481.9|13482.6|13480.6|13484|13481.9|13481.5|13479.5|92
1686200400000|2023-06-08 05:00:00|13482.7|13480.7|13481.5|13479.5|13482.8|13480.8|13481.4|13479.4|107
1686200700000|2023-06-08 05:05:00|13481.4|13479.4|13482.3|13480.3|13482.4|13480.4|13481.3|13479.3|70
1686201000000|2023-06-08 05:10:00|13482.4|13480.4|13482.2|13480.2|13482.6|13480.6|13481.4|13479.4|111
1686201300000|2023-06-08 05:15:00|13482.3|13480.3|13480.4|13478.4|13482.6|13480.6|13479.6|13477.5|102
1686201600000|2023-06-08 05:20:00|13480.3|13478.3|13480.4|13478.4|13481.6|13479.6|13479.9|13477.5|143
1686201900000|2023-06-08 05:25:00|13480.5|13478.5|13478.6|13476.6|13480.6|13478.6|13478.5|13476.5|95
1686202200000|2023-06-08 05:30:00|13478.5|13476.5|13478.4|13476.4|13479.7|13477.7|13478.2|13476.2|76
1686202500000|2023-06-08 05:35:00|13478.3|13476.3|13476.1|13474.1|13478.9|13476.5|13474.4|13471.4|150
1686202800000|2023-06-08 05:40:00|13476|13474|13475.9|13473.9|13476.9|13474.3|13474.6|13472.4|93
1686203100000|2023-06-08 05:45:00|13476|13474|13476.6|13474.6|13476.7|13474.7|13475.9|13473.9|46
1686203400000|2023-06-08 05:50:00|13476.5|13474.5|13477.1|13475.1|13477.6|13475.6|13476.5|13474.5|91
1686203700000|2023-06-08 05:55:00|13477.2|13475.2|13480.4|13478.4|13481.4|13478.7|13477.2|13475.2|144
1686204000000|2023-06-08 06:00:00|13480.5|13478.5|13482.4|13478.9|13484.1|13480.6|13480.5|13477.9|176
1686204300000|2023-06-08 06:05:00|13482.5|13479|13480.7|13478.7|13482.8|13479.3|13479.1|13477.1|118
1686204600000|2023-06-08 06:10:00|13480.8|13478.8|13481.3|13479.3|13482.2|13479.6|13480.1|13478.1|97
1686204900000|2023-06-08 06:15:00|13481.2|13479.2|13483.1|13481.1|13483.3|13481.3|13481.1|13478.5|104
1686205200000|2023-06-08 06:20:00|13482.9|13480.9|13482.8|13480.8|13483.4|13481.4|13481.8|13479.8|71
1686205500000|2023-06-08 06:25:00|13482.9|13480.9|13482.7|13480.7|13484.3|13482.3|13482.4|13480.4|68
1686205800000|2023-06-08 06:30:00|13482.6|13480.6|13478.9|13476.9|13482.6|13480.6|13477.5|13475.5|144
1686206100000|2023-06-08 06:35:00|13479|13477|13477|13475|13480.7|13478|13476.4|13473.7|156
1686206400000|2023-06-08 06:40:00|13477.1|13475.1|13470.8|13468.8|13477.1|13475.1|13470.6|13468.6|96
1686206700000|2023-06-08 06:45:00|13470.9|13468.9|13471.4|13469.4|13472.5|13470.5|13469.4|13467.4|143
1686207000000|2023-06-08 06:50:00|13471.5|13469.5|13473.9|13470.4|13473.9|13471.1|13467.7|13465.7|149
1686207300000|2023-06-08 06:55:00|13473.8|13470.3|13477.1|13475.1|13477.7|13475.6|13473.8|13470.3|125
1686207600000|2023-06-08 07:00:00|13477.2|13475.2|13475.9|13473.9|13478.8|13476.6|13475.8|13473|175
1686207900000|2023-06-08 07:05:00|13476|13474|13475.9|13472.4|13476.8|13474|13474|13470.5|186
1686208200000|2023-06-08 07:10:00|13476|13472.5|13474.9|13472.9|13477.1|13474.6|13473.8|13471.2|174
1686208500000|2023-06-08 07:15:00|13475|13473|13478.7|13475.2|13478.9|13475.4|13474.8|13472.1|123
1686208800000|2023-06-08 07:20:00|13478.8|13475.3|13479.1|13477.1|13480.7|13477.4|13477.7|13474.2|163
1686209100000|2023-06-08 07:25:00|13479.2|13477.2|13481.1|13477.6|13481.2|13478.3|13479.2|13476.6|149
1686209400000|2023-06-08 07:30:00|13481|13477.5|13480.7|13477.2|13481.2|13478.4|13479.6|13476.1|168
1686209700000|2023-06-08 07:35:00|13480.6|13477.1|13478.3|13476.3|13480.8|13478.8|13478.3|13475.8|128
1686210000000|2023-06-08 07:40:00|13478.2|13476.2|13477.7|13475.7|13479.2|13476.6|13476.7|13474.7|115
1686210300000|2023-06-08 07:45:00|13477.6|13475.6|13478.2|13476.2|13479.6|13476.9|13476.3|13473.8|148
1686210600000|2023-06-08 07:50:00|13478.3|13476.3|13478.9|13475.4|13480.3|13477.4|13478|13475|139
1686210900000|2023-06-08 07:55:00|13478.8|13475.3|13476.2|13472.7|13478.9|13475.4|13475.5|13472.7|157
1686211200000|2023-06-08 08:00:00|13476.1|13472.6|13477.5|13475.5|13477.8|13475.8|13474.1|13471.3|119
1686211500000|2023-06-08 08:05:00|13477.6|13475.6|13473.2|13471.2|13478.1|13476.1|13473.1|13470.4|123
1686211800000|2023-06-08 08:10:00|13473.3|13471.3|13474.1|13472.1|13474.7|13472.7|13473|13471|89
1686212100000|2023-06-08 08:15:00|13474|13472|13473.2|13471.2|13474.6|13472.1|13472.9|13470.6|76
1686212400000|2023-06-08 08:20:00|13473.3|13471.3|13474.9|13472.9|13475.5|13473.5|13473.1|13471.1|58
1686212700000|2023-06-08 08:25:00|13475|13473|13473|13469.5|13475.7|13473.1|13472.7|13469.2|76
1686213000000|2023-06-08 08:30:00|13472.2|13470.2|13471.9|13469.9|13473.7|13471.3|13470.6|13468.6|145
1686213300000|2023-06-08 08:35:00|13472|13470|13471.9|13469.9|13473.1|13470.4|13471.5|13469|104
1686213600000|2023-06-08 08:40:00|13472|13470|13469.5|13467.5|13472|13470|13469.4|13467.4|103
1686213900000|2023-06-08 08:45:00|13469.4|13467.4|13470.6|13468.6|13470.8|13468.8|13469.3|13467.3|117
1686214200000|2023-06-08 08:50:00|13470.5|13468.5|13468.7|13465.2|13470.6|13468.6|13467.1|13464.8|118
1686214500000|2023-06-08 08:55:00|13468|13466|13467.3|13465.3|13468.2|13466|13466.2|13464.2|79
1686214800000|2023-06-08 09:00:00|13467.4|13465.4|13467.7|13465.7|13469.6|13467.3|13467.4|13465.4|89
1686215100000|2023-06-08 09:05:00|13467.8|13465.8|13471.5|13469.5|13471.6|13469.6|13467.4|13465.4|113
1686215400000|2023-06-08 09:10:00|13471.6|13469.6|13474.2|13472.2|13474.7|13472.7|13471.4|13469.4|99
1686215700000|2023-06-08 09:15:00|13474.3|13472.3|13471|13469|13474.3|13472.3|13471|13469|110
1686216000000|2023-06-08 09:20:00|13470.9|13468.9|13468.9|13466.9|13471|13469|13468.6|13466.2|135
1686216300000|2023-06-08 09:25:00|13468.8|13466.8|13468.9|13466.9|13470.3|13468.3|13468.8|13466.8|105
1686216600000|2023-06-08 09:30:00|13469|13467|13468.2|13464.7|13471.1|13468.3|13468.1|13464.6|96
1686216900000|2023-06-08 09:35:00|13468.1|13464.6|13469|13467|13469.8|13467|13467.8|13464.6|103
1686217200000|2023-06-08 09:40:00|13468.9|13466.9|13469|13467|13470.8|13467.4|13468.7|13466.5|85
1686217500000|2023-06-08 09:45:00|13469.1|13467.1|13468.9|13466.9|13469.9|13467.3|13467.3|13464.6|111
1686217800000|2023-06-08 09:50:00|13468.8|13466.8|13469.8|13467.8|13470.3|13468.3|13468.8|13466.8|119
1686218100000|2023-06-08 09:55:00|13469.9|13467.9|13469.3|13467.3|13470.3|13468.3|13469.2|13467.2|83
1686218400000|2023-06-08 10:00:00|13469.2|13467.2|13469.1|13467.1|13469.4|13467.4|13468.2|13465.8|80
1686218700000|2023-06-08 10:05:00|13469|13467|13466.7|13464.7|13469.6|13467.6|13466.6|13464.6|94
1686219000000|2023-06-08 10:10:00|13466.6|13464.6|13468.3|13466.3|13468.6|13466.6|13466.6|13464.6|101
1686219300000|2023-06-08 10:15:00|13468.4|13466.4|13470.2|13468.2|13470.7|13468.7|13468.2|13466.2|79
1686219600000|2023-06-08 10:20:00|13470.3|13468.3|13471.1|13469.1|13473.1|13470.3|13470.2|13468.2|70
1686219900000|2023-06-08 10:25:00|13471.2|13469.2|13472.3|13470.3|13472.9|13470.3|13470.6|13468.6|75
1686220200000|2023-06-08 10:30:00|13472.8|13470.8|13470.9|13468.9|13473|13471|13470.4|13468.4|89
1686220500000|2023-06-08 10:35:00|13470.8|13468.8|13471.2|13469.2|13471.2|13469.2|13469.3|13467.3|79
1686220800000|2023-06-08 10:40:00|13471.6|13469.6|13472.1|13470.1|13472.7|13470.1|13470.9|13468.3|97
1686221100000|2023-06-08 10:45:00|13472|13470|13472.7|13470.7|13472.7|13470.7|13471.1|13468.7|72
1686221400000|2023-06-08 10:50:00|13472.6|13470.6|13472.6|13469.1|13473.5|13470.7|13471.6|13469|110
1686221700000|2023-06-08 10:55:00|13472.5|13469|13473|13471|13473|13471|13471|13468.7|91
1686222000000|2023-06-08 11:00:00|13473.1|13471.1|13473.2|13471.2|13473.4|13471.4|13471.3|13469.3|96
1686222300000|2023-06-08 11:05:00|13473.1|13471.1|13475.1|13473.1|13476.8|13474.8|13472.7|13470.7|95
1686222600000|2023-06-08 11:10:00|13475|13473|13473.6|13471.6|13475.7|13473.4|13473.6|13471|85
1686222900000|2023-06-08 11:15:00|13473.5|13471.5|13474|13470.5|13474.1|13471.6|13472|13469.7|101
1686223200000|2023-06-08 11:20:00|13474.1|13470.6|13470.7|13467.2|13474.1|13470.9|13470.7|13467.2|132
1686223500000|2023-06-08 11:25:00|13470.8|13467.3|13471|13467.5|13471.9|13469.3|13470.1|13467.1|128
1686223800000|2023-06-08 11:30:00|13470.9|13467.4|13471.6|13469.6|13472.2|13469.7|13469.5|13467.1|140
1686224100000|2023-06-08 11:35:00|13472.3|13468.8|13474.3|13472.3|13475.5|13472.8|13472|13468.5|120
1686224400000|2023-06-08 11:40:00|13474.4|13472.4|13470.1|13468.1|13474.5|13472.5|13470.1|13467.4|115
1686224700000|2023-06-08 11:45:00|13470.2|13468.2|13470.6|13468.6|13470.9|13468.9|13469.5|13467.5|111
1686225000000|2023-06-08 11:50:00|13470.7|13468.7|13468.5|13466.5|13470.8|13468.8|13468.4|13466.4|74
1686225300000|2023-06-08 11:55:00|13468.6|13466.6|13468.8|13466.8|13469.1|13467.1|13468.4|13466.4|56
1686225600000|2023-06-08 12:00:00|13468.9|13466.9|13469.2|13467.2|13470.4|13468.4|13468.1|13466.1|158
1686225900000|2023-06-08 12:05:00|13469.1|13467.1|13468.9|13466.9|13469.2|13467.2|13468.4|13466.4|139
1686226200000|2023-06-08 12:10:00|13469|13467|13468.8|13466.8|13470.3|13468.3|13468.6|13466.6|105
1686226500000|2023-06-08 12:15:00|13468.9|13466.9|13468.5|13466.5|13470.1|13468.1|13468.3|13466.3|131
1686226800000|2023-06-08 12:20:00|13468.6|13466.6|13468.3|13466.3|13470.6|13468.6|13468.2|13466.2|218
1686227100000|2023-06-08 12:25:00|13468.2|13466.2|13465.8|13462.3|13469|13467|13463.3|13460.4|127
1686227400000|2023-06-08 12:30:00|13464.7|13461.2|13458.3|13454.8|13464.7|13461.2|13454.3|13450.8|469
1686227700000|2023-06-08 12:35:00|13458.2|13454.7|13450.1|13446.6|13458.2|13454.7|13446.3|13442.8|389
1686228000000|2023-06-08 12:40:00|13449.9|13446.4|13451.2|13447.7|13451.9|13448.4|13448.7|13445.2|251
1686228300000|2023-06-08 12:45:00|13451.1|13447.6|13457.6|13455.6|13459.9|13457.1|13450.4|13446.9|257
1686228600000|2023-06-08 12:50:00|13457.7|13455.7|13458.9|13456.9|13460.2|13457.8|13455.6|13452.9|205
1686228900000|2023-06-08 12:55:00|13459|13457|13456.1|13452.6|13459.1|13457.1|13453|13449.5|213
1686229200000|2023-06-08 13:00:00|13456.2|13452.7|13457.2|13453.7|13458.5|13455.3|13454.2|13450.8|170
1686229500000|2023-06-08 13:05:00|13457.1|13453.6|13455.8|13452.3|13457.1|13453.6|13453.8|13450.3|233
1686229800000|2023-06-08 13:10:00|13455.1|13453.1|13455.7|13452.2|13456.6|13453.3|13453.5|13450|220
1686230100000|2023-06-08 13:15:00|13455.5|13452|13456.2|13454.2|13456.5|13454.5|13453.8|13450.3|163
1686230400000|2023-06-08 13:20:00|13456.3|13454.3|13450.7|13448.7|13456.3|13454.3|13450.5|13448.5|253
1686230700000|2023-06-08 13:25:00|13450.6|13448.6|13452.8|13450.8|13454.6|13451.4|13450.1|13447.2|262
1686231000000|2023-06-08 13:30:00|13452.9|13450.9|13447.2|13445.2|13454.8|13452|13447|13445|358
1686231300000|2023-06-08 13:35:00|13447.1|13445.1|13446.7|13443.2|13449|13446|13444.2|13441.3|338
1686231600000|2023-06-08 13:40:00|13446.3|13442.8|13445.4|13443.4|13446.5|13443.4|13443.4|13441.4|330
1686231900000|2023-06-08 13:45:00|13445.3|13443.3|13447|13445|13448.1|13445.2|13442.9|13440.9|331
1686232200000|2023-06-08 13:50:00|13447.1|13445.1|13446.1|13442.6|13449.7|13446.5|13444.8|13442|351
1686232500000|2023-06-08 13:55:00|13446|13442.5|13444.2|13442.2|13446|13442.5|13440.3|13438.3|249
1686232800000|2023-06-08 14:00:00|13444.3|13442.3|13443.3|13439.8|13444.5|13442.3|13440.8|13438.3|278
1686233100000|2023-06-08 14:05:00|13443.4|13439.9|13442.6|13439.1|13443.7|13440.9|13439.2|13437.2|231
1686233400000|2023-06-08 14:10:00|13442.5|13439|13440.9|13438.9|13443.4|13440.3|13439.7|13436.9|205
1686233700000|2023-06-08 14:15:00|13440.7|13438.7|13441.1|13439.1|13444.7|13441.9|13440.7|13438.2|175
1686234000000|2023-06-08 14:20:00|13441.2|13439.2|13440.6|13438.6|13442.5|13439.7|13439.5|13437.5|204
1686234300000|2023-06-08 14:25:00|13440.4|13438.4|13437.2|13435.2|13440.4|13438.4|13437.1|13435.1|193
1686234600000|2023-06-08 14:30:00|13437.3|13435.3|13438.2|13436.2|13438.3|13436.3|13435.5|13432.7|200
1686234900000|2023-06-08 14:35:00|13438.3|13436.3|13439.6|13437.6|13439.7|13437.7|13437.8|13435.8|130
1686235200000|2023-06-08 14:40:00|13439.7|13437.7|13438.9|13436.9|13440.7|13438.7|13437.8|13435.8|185
1686235500000|2023-06-08 14:45:00|13438.8|13436.8|13435.8|13433.8|13438.9|13436.9|13435.7|13432.4|330
1686235800000|2023-06-08 14:50:00|13435.9|13433.9|13436.3|13434.3|13438.8|13436.8|13435.7|13432.4|233
1686236100000|2023-06-08 14:55:00|13436.4|13434.4|13436.3|13432.8|13437.6|13435|13435.1|13432.3|162
1686236400000|2023-06-08 15:00:00|13436.2|13432.7|13439.1|13435.6|13439.6|13436.1|13435.8|13432.4|289
1686236700000|2023-06-08 15:05:00|13439|13435.5|13439.4|13435.9|13439.9|13436.4|13438|13434.5|162
1686237000000|2023-06-08 15:10:00|13439.3|13435.8|13438.6|13435.1|13439.5|13436|13437.6|13434.1|107
1686237300000|2023-06-08 15:15:00|13438.5|13435|13438.6|13435.1|13439.3|13435.8|13438.2|13434.7|181
1686237600000|2023-06-08 15:20:00|13438.5|13435|13438.3|13434.8|13439|13435.7|13437.5|13434.6|123
1686237900000|2023-06-08 15:25:00|13438.4|13434.9|13436.7|13433.2|13438.9|13435.7|13436.7|13433.2|148
1686238200000|2023-06-08 15:30:00|13436.6|13433.1|13436.1|13434.1|13436.6|13434.3|13432|13428.9|242
1686238500000|2023-06-08 15:35:00|13436.2|13434.2|13436.7|13434.7|13438.5|13435.8|13435.8|13432.8|152
1686238800000|2023-06-08 15:40:00|13436.6|13434.6|13436.2|13434.2|13437.8|13435.1|13435.7|13433|153
1686239100000|2023-06-08 15:45:00|13436.1|13434.1|13434.5|13432.5|13436.3|13434.1|13434.3|13431.4|221
1686239400000|2023-06-08 15:50:00|13434.6|13432.6|13434.6|13431.1|13437|13433.5|13433.9|13430.7|222
1686239700000|2023-06-08 15:55:00|13434.7|13431.2|13436.4|13434.4|13437.3|13434.4|13433.7|13430.9|159
1686240000000|2023-06-08 16:00:00|13436.3|13434.3|13438.1|13434.6|13438.4|13435.6|13435.8|13433.7|229
1686240300000|2023-06-08 16:05:00|13438.2|13434.7|13437.2|13433.7|13438.2|13435.5|13436.9|13433.4|173
1686240600000|2023-06-08 16:10:00|13437.3|13433.8|13435.3|13431.8|13438.1|13434.6|13434.7|13431.2|192
1686240900000|2023-06-08 16:15:00|13435.4|13431.9|13433.5|13430|13436.5|13433.4|13431.8|13429.1|189
1686241200000|2023-06-08 16:20:00|13433.2|13429.7|13431.9|13429.9|13433.2|13430|13431.6|13428.5|187
1686241500000|2023-06-08 16:25:00|13432|13430|13429.5|13427.5|13434.3|13432|13429.4|13427.2|184
1686241800000|2023-06-08 16:30:00|13429.8|13427.8|13430|13426.5|13431.4|13428.8|13428.8|13426.1|165
1686242100000|2023-06-08 16:35:00|13429.9|13426.4|13431.1|13427.6|13431.7|13428.4|13429.8|13426.3|136
1686242400000|2023-06-08 16:40:00|13431|13427.5|13429.9|13426.4|13431.1|13428|13429.1|13426.1|105
1686242700000|2023-06-08 16:45:00|13429.8|13426.3|13430.3|13426.8|13430.8|13427.6|13428.9|13425.8|135
1686243000000|2023-06-08 16:50:00|13430.4|13426.9|13430.8|13427.3|13431.7|13428.2|13430.2|13426.7|140
1686243300000|2023-06-08 16:55:00|13430.9|13427.4|13430|13426.5|13431.5|13428|13429.1|13426.3|165
1686243600000|2023-06-08 17:00:00|13429.9|13426.4|13431.8|13428.3|13432.2|13428.7|13428.3|13426.2|126
1686243900000|2023-06-08 17:05:00|13431.9|13428.4|13431.9|13428.4|13432.3|13428.8|13431.6|13428.1|97
1686244200000|2023-06-08 17:10:00|13431.8|13428.3|13432.2|13428.7|13433.4|13430.2|13431.6|13428.1|130
1686244500000|2023-06-08 17:15:00|13432.1|13428.6|13430.9|13427.4|13432.3|13430|13430.8|13427.3|143
1686244800000|2023-06-08 17:20:00|13431|13427.5|13432.7|13429.2|13433.4|13429.9|13430.5|13427.3|136
1686245100000|2023-06-08 17:25:00|13432.8|13429.3|13431.6|13428.1|13432.8|13429.9|13430.8|13427.3|227
1686245400000|2023-06-08 17:30:00|13431.5|13428|13430.8|13428.8|13432.1|13429.1|13430.7|13427.6|117
1686245700000|2023-06-08 17:35:00|13430.9|13428.9|13431.6|13428.1|13432|13428.9|13430.5|13427|201
1686246000000|2023-06-08 17:40:00|13431.5|13428|13432.2|13430.2|13434.3|13431.2|13431.3|13427.8|112
1686246300000|2023-06-08 17:45:00|13432.3|13430.3|13433.6|13431.6|13433.7|13431.7|13432.1|13429.3|85
1686246600000|2023-06-08 17:50:00|13433.5|13431.5|13433.4|13431.4|13433.7|13431.6|13432.6|13430|120
1686246900000|2023-06-08 17:55:00|13433.3|13431.3|13434.3|13430.8|13434.4|13431.6|13432.5|13430|174
1686247200000|2023-06-08 18:00:00|13434.1|13430.6|13433.9|13430.4|13434.2|13431.5|13432.5|13430.1|74
1686247500000|2023-06-08 18:05:00|13433.8|13430.3|13434.8|13431.3|13434.9|13431.8|13433.6|13430.3|68
1686247800000|2023-06-08 18:10:00|13434.9|13431.4|13432.9|13429.4|13435.1|13431.6|13432.7|13429.2|166
1686248100000|2023-06-08 18:15:00|13433|13429.5|13434.9|13431.4|13435.5|13432|13432.9|13429.4|128
1686248400000|2023-06-08 18:20:00|13434.8|13431.3|13434.6|13431.1|13434.8|13431.3|13433.3|13429.8|94
1686248700000|2023-06-08 18:25:00|13434.5|13431|13433.7|13430.2|13434.6|13431.7|13433.5|13430|75
1686249000000|2023-06-08 18:30:00|13433.8|13430.3|13433.3|13429.8|13434|13430.5|13432.9|13429.4|138
1686249300000|2023-06-08 18:35:00|13433.4|13429.9|13433.5|13430|13433.6|13430.1|13432.6|13429.1|97
1686249600000|2023-06-08 18:40:00|13433.4|13429.9|13432.6|13429.1|13434.2|13430.7|13432.2|13428.7|192
1686249900000|2023-06-08 18:45:00|13432.5|13429|13433.4|13429.9|13433.5|13430|13432.5|13429|148
1686250200000|2023-06-08 18:50:00|13433.5|13430|13432.8|13429.3|13433.8|13430.3|13431.8|13428.6|76
1686250500000|2023-06-08 18:55:00|13432.9|13429.4|13432.3|13428.8|13433|13429.5|13431.8|13428.3|169
1686250800000|2023-06-08 19:00:00|13432.2|13428.7|13432.1|13428.6|13433.4|13429.9|13432|13428.5|129
1686251100000|2023-06-08 19:05:00|13432.2|13428.7|13433.5|13430|13433.9|13431.1|13432.2|13428.7|48
1686251400000|2023-06-08 19:10:00|13433.6|13430.1|13432.5|13429|13433.6|13430.1|13431.8|13428.4|78
1686251700000|2023-06-08 19:15:00|13432.6|13429.1|13436|13432.5|13436|13432.5|13432.5|13429|47
1686252000000|2023-06-08 19:20:00|13435.9|13432.4|13434.9|13431.4|13435.9|13432.4|13434.4|13430.9|114
1686252300000|2023-06-08 19:25:00|13435|13431.5|13435.1|13431.6|13436.5|13433|13434.8|13431.3|119
1686252600000|2023-06-08 19:30:00|13435.4|13431.9|13433.9|13430.4|13435.7|13432.2|13433.3|13429.8|113
1686252900000|2023-06-08 19:35:00|13433.8|13430.3|13432.2|13430.2|13433.8|13431|13432.2|13429.4|63
1686253200000|2023-06-08 19:40:00|13432.3|13430.3|13430.9|13427.4|13432.8|13430.3|13430.8|13427.3|63
1686253500000|2023-06-08 19:45:00|13430.8|13427.3|13430.9|13427.4|13431.6|13428.7|13430.5|13427|92
1686253800000|2023-06-08 19:50:00|13431|13427.5|13430.2|13426.7|13431.1|13427.6|13430.1|13426.6|143
1686254100000|2023-06-08 19:55:00|13430.3|13426.8|13427.3|13423.8|13430.3|13426.8|13427.1|13423.6|139
1686254400000|2023-06-08 20:00:00|13427.4|13423.9|13427.2|13423.7|13428|13424.5|13426|13423.2|85
1686254700000|2023-06-08 20:05:00|13427.3|13423.8|13427.7|13424.2|13427.8|13425.1|13427|13423.8|38
1686255000000|2023-06-08 20:10:00|13427.8|13424.3|13427.5|13424|13427.9|13425|13426.9|13424|61
1686255300000|2023-06-08 20:15:00|13427.4|13423.9|13427.5|13424|13427.8|13424.3|13427.4|13423.9|45
1686255600000|2023-06-08 20:20:00|13427.6|13424.1|13427.5|13424|13427.7|13424.7|13426.6|13423.8|39
1686255900000|2023-06-08 20:25:00|13427.4|13423.9|13427.5|13424|13427.6|13424.1|13427.3|13423.8|32
1686256200000|2023-06-08 20:30:00|13427.6|13424.1|13427.4|13423.9|13427.7|13424.2|13427.4|13423.9|38
1686256500000|2023-06-08 20:35:00|13427.6|13424.1|13427.5|13424|13427.6|13424.1|13427.2|13423.7|22
1686256800000|2023-06-08 20:40:00|13427.4|13423.9|13427.3|13423.8|13427.9|13424.4|13427.3|13423.8|47
1686257100000|2023-06-08 20:45:00|13427.4|13423.9|13427.5|13424|13427.8|13424.2|13427.3|13423.7|109
1686257400000|2023-06-08 20:50:00|13427.7|13423.8|13427.9|13424|13428.4|13424.2|13427.6|13423.7|156
1686257700000|2023-06-08 20:55:00|13428|13423.9|13430.1|13422.1|13430.1|13423.9|13427.2|13421.3|167
1686258000000|2023-06-08 21:00:00|13437.3|13421.3|13444.8|13428.8|13444.8|13428.8|13437.3|13421.3|252
1686258300000|2023-06-08 21:05:00|13444.6|13428.6|13444|13428|13444.7|13428.7|13444|13428|19
1686258600000|2023-06-08 21:10:00|13443.9|13427.9|13442.6|13426.6|13443.9|13427.9|13442.6|13426.6|18
1686258900000|2023-06-08 21:15:00|13442.7|13426.7|13442.9|13426.9|13446.5|13430.5|13438.7|13422.7|109
1686259200000|2023-06-08 21:20:00|13441.2|13425.2|13442.1|13426.1|13446.5|13430.5|13437.9|13421.9|1157
1686259500000|2023-06-08 21:25:00|13443.9|13427.9|13437.9|13422|13445.8|13429.8|13437.5|13421.6|304
1686259800000|2023-06-08 21:30:00|13437.5|13421.9|13436.5|13422.2|13437.5|13422.8|13436.5|13421.9|28
1686260100000|2023-06-08 21:35:00|13436.4|13422.3|13435.8|13422.6|13438.5|13423.2|13434.4|13421.4|48
1686260400000|2023-06-08 21:40:00|13435.9|13422.7|13435.4|13422.5|13435.9|13423.8|13434.4|13422.5|28
1686260700000|2023-06-08 21:45:00|13437.1|13422.6|13435.6|13422.8|13440.1|13424.5|13434.6|13420.6|668
1686261000000|2023-06-08 21:50:00|13435.8|13422.3|13437.1|13423.1|13440.7|13425.1|13434.7|13420.5|911
1686261300000|2023-06-08 21:55:00|13437|13423|13436.2|13423.2|13439.6|13423.6|13434.9|13421.4|635
1686261600000|2023-06-08 22:00:00|13435.8|13423.4|13429.4|13423.3|13438.6|13424|13429|13421.6|143
1686261900000|2023-06-08 22:05:00|13429.7|13423.4|13428|13423.5|13430.1|13424|13428|13423.1|62
1686262200000|2023-06-08 22:10:00|13427.6|13423.3|13427.4|13423.5|13428.7|13424.6|13427.1|13423.2|73
1686262500000|2023-06-08 22:15:00|13427.5|13423.6|13427.9|13424.4|13428.2|13424.5|13427.2|13423.6|27
1686262800000|2023-06-08 22:20:00|13428|13424.5|13427.9|13424.4|13428.1|13424.6|13427.9|13424.4|18
1686263100000|2023-06-08 22:25:00|13428.2|13424.3|13428.1|13424.6|13428.4|13424.7|13428|13424.3|25
1686263400000|2023-06-08 22:30:00|13428|13424.5|13428.5|13425|13428.5|13425|13427.9|13424.4|34
1686263700000|2023-06-08 22:35:00|13428.4|13424.9|13427.9|13424.4|13428.5|13425|13427.8|13424.3|33
1686264000000|2023-06-08 22:40:00|13428|13424.5|13429.4|13425.9|13429.5|13426|13427.8|13424.3|23
1686264300000|2023-06-08 22:45:00|13429.1|13425.6|13428.4|13424.9|13429.1|13425.6|13428.4|13424.9|24
1686264600000|2023-06-08 22:50:00|13428.5|13425|13428.2|13424.7|13428.5|13425.7|13427.6|13424.7|29
1686264900000|2023-06-08 22:55:00|13428.3|13424.8|13427.9|13424.4|13428.3|13424.8|13427.9|13424.4|45
1686265200000|2023-06-08 23:00:00|13427.8|13424.3|13426.3|13422.8|13427.9|13424.4|13426.3|13422.8|73
1686265500000|2023-06-08 23:05:00|13426.4|13422.9|13426.4|13422.9|13426.4|13422.9|13426.2|13422.7|13
1686265800000|2023-06-08 23:10:00|13425.6|13423.6|13426.4|13422.9|13426.4|13423.6|13425.6|13422.8|5
1686266100000|2023-06-08 23:15:00|13425.7|13423.7|13425.7|13423.7|13426.6|13423.9|13425.6|13422.9|25
1686266400000|2023-06-08 23:20:00|13425.8|13423.8|13425.7|13423.7|13425.8|13423.8|13425.6|13423.6|24
1686266700000|2023-06-08 23:25:00|13426.4|13422.9|13425.7|13423.7|13426.5|13423.8|13425.6|13422.9|16
1686267000000|2023-06-08 23:30:00|13425.8|13423.8|13425.8|13423.8|13426.6|13423.9|13425.7|13423|47
1686267300000|2023-06-08 23:35:00|13425.7|13423.7|13426.3|13422.8|13426.5|13423.8|13425.5|13422.8|43
1686267600000|2023-06-08 23:40:00|13425.7|13423.7|13425.5|13423.5|13426.3|13423.7|13425.5|13422.8|14
1686267900000|2023-06-08 23:45:00|13425.4|13423.4|13425.4|13423.4|13426.3|13423.6|13425.4|13422.5|25
1686268200000|2023-06-08 23:50:00|13425.3|13423.3|13426.7|13424.7|13426.7|13424.7|13425.3|13423.3|24
1686268500000|2023-06-08 23:55:00|13426.8|13424.8|13431.3|13427.8|13431.4|13427.9|13426.8|13424.8|75
1686268800000|2023-06-09 00:00:00|13431.4|13427.9|13432.5|13429|13432.6|13429.6|13429.6|13426.1|121
1686269100000|2023-06-09 00:05:00|13432.4|13428.9|13430.8|13427.3|13432.5|13429.5|13430.8|13427.3|124
1686269400000|2023-06-09 00:10:00|13429.5|13427.5|13431|13427.5|13431.4|13427.9|13429.5|13426.8|80
1686269700000|2023-06-09 00:15:00|13430.9|13427.4|13433|13429.5|13433|13429.5|13430.4|13426.9|76
1686270000000|2023-06-09 00:20:00|13432.9|13429.4|13429.8|13427.8|13432.9|13429.4|13429.7|13426.9|89
1686270300000|2023-06-09 00:25:00|13429.9|13427.9|13430.2|13426.7|13431.6|13428.1|13429.8|13426.5|71
1686270600000|2023-06-09 00:30:00|13430.1|13426.6|13429.5|13427.5|13430.5|13428|13429.4|13426.6|48
1686270900000|2023-06-09 00:35:00|13429.6|13427.6|13428.5|13426.5|13429.6|13427.6|13428.5|13426.5|46
1686271200000|2023-06-09 00:40:00|13428.6|13426.6|13429.7|13427.7|13430.3|13428.1|13428.5|13425.6|71
1686271500000|2023-06-09 00:45:00|13429.8|13427.8|13428.8|13426.8|13429.8|13427.8|13428.8|13426.8|61
1686271800000|2023-06-09 00:50:00|13428.9|13426.9|13428.2|13426.2|13429.4|13426.9|13427.3|13425.3|81
1686272100000|2023-06-09 00:55:00|13428.1|13426.1|13431.4|13429.4|13431.8|13429.8|13427.7|13425.7|108
1686272400000|2023-06-09 01:00:00|13431.3|13429.3|13428.7|13426.7|13431.8|13429.8|13428|13425.7|111
1686272700000|2023-06-09 01:05:00|13428.6|13426.6|13431.2|13427.7|13431.9|13429.2|13428.6|13426.6|104
1686273000000|2023-06-09 01:10:00|13431.1|13427.6|13433.3|13431.3|13433.4|13431.4|13429.9|13427.6|80
1686273300000|2023-06-09 01:15:00|13433.4|13431.4|13436.7|13433.2|13436.9|13434.6|13433.3|13430.4|147
1686273600000|2023-06-09 01:20:00|13436.6|13433.1|13433|13429.5|13436.7|13433.6|13433|13429.5|108
1686273900000|2023-06-09 01:25:00|13432.2|13430.2|13434.3|13430.8|13434.3|13431.5|13432.2|13430|79
1686274200000|2023-06-09 01:30:00|13433.5|13431.5|13431|13429|13434.8|13432.2|13430.9|13428.9|133
1686274500000|2023-06-09 01:35:00|13431.2|13429.2|13429|13427|13432.2|13429.3|13428.4|13425.9|182
1686274800000|2023-06-09 01:40:00|13429.1|13427.1|13431.8|13428.3|13433|13430.2|13429|13426.4|178
1686275100000|2023-06-09 01:45:00|13431.7|13428.2|13429.4|13425.9|13431.9|13429.2|13429.2|13425.7|141
1686275400000|2023-06-09 01:50:00|13429.3|13425.8|13430.3|13428.3|13430.3|13428.3|13428.9|13425.8|83
1686275700000|2023-06-09 01:55:00|13430.4|13428.4|13431.6|13429.6|13432.3|13430.3|13430.4|13428.4|89
1686276000000|2023-06-09 02:00:00|13431.5|13429.5|13435.3|13431.8|13435.4|13432.3|13431.4|13429.4|99
1686276300000|2023-06-09 02:05:00|13435.4|13431.9|13437.8|13434.3|13438.2|13435.5|13434.8|13431.8|107
1686276600000|2023-06-09 02:10:00|13437.7|13434.2|13435.6|13433.6|13438.1|13435.7|13434.6|13432.6|109
1686276900000|2023-06-09 02:15:00|13435.5|13433.5|13434.5|13432.5|13436.7|13433.8|13434.4|13431.7|80
1686277200000|2023-06-09 02:20:00|13434.4|13432.4|13434.4|13432.4|13434.9|13432.9|13432.7|13430.7|72
1686277500000|2023-06-09 02:25:00|13434.5|13432.5|13433.5|13431.5|13434.5|13432.5|13432.2|13430.2|81
1686277800000|2023-06-09 02:30:00|13433.6|13431.6|13433.2|13431.2|13433.6|13431.6|13432.6|13430.6|88
1686278100000|2023-06-09 02:35:00|13433.1|13431.1|13433.4|13431.4|13433.5|13431.5|13432.5|13430.5|96
1686278400000|2023-06-09 02:40:00|13433.3|13431.3|13435.2|13433.2|13435.5|13433.5|13433.3|13431.3|87
1686278700000|2023-06-09 02:45:00|13435.1|13433.1|13434.7|13432.7|13437|13434.5|13434.6|13432.6|84
1686279000000|2023-06-09 02:50:00|13434.6|13432.6|13433.2|13431.2|13435.4|13433.4|13432.7|13430.7|92
1686279300000|2023-06-09 02:55:00|13433.3|13431.3|13433.3|13431.3|13433.6|13431.6|13432.7|13430.7|60
1686279600000|2023-06-09 03:00:00|13433.2|13431.2|13430.5|13428.5|13433.5|13431.5|13430.5|13428.5|58
1686279900000|2023-06-09 03:05:00|13430.6|13428.6|13431.7|13429.7|13431.8|13429.8|13430.5|13428.5|33
1686280200000|2023-06-09 03:10:00|13431.8|13429.8|13434.5|13431|13435.8|13432.5|13431.8|13429.8|125
1686280500000|2023-06-09 03:15:00|13434.4|13430.9|13435.3|13433.3|13435.6|13433.6|13433.7|13430.9|80
1686280800000|2023-06-09 03:20:00|13435.4|13433.4|13434.6|13432.6|13435.6|13433.6|13434.4|13431.9|88
1686281100000|2023-06-09 03:25:00|13434.7|13432.7|13433.3|13431.3|13434.8|13432.8|13433.3|13431.3|75
1686281400000|2023-06-09 03:30:00|13433.4|13431.4|13433.4|13431.4|13433.8|13431.8|13433.1|13431.1|58
1686281700000|2023-06-09 03:35:00|13433.3|13431.3|13434.5|13432.5|13434.8|13432.8|13432.3|13430.3|102
1686282000000|2023-06-09 03:40:00|13434.4|13432.4|13434.6|13432.6|13434.7|13432.7|13433.5|13431.5|55
1686282300000|2023-06-09 03:45:00|13434.7|13432.7|13434.7|13432.7|13434.7|13432.7|13434.4|13432.4|41
1686282600000|2023-06-09 03:50:00|13434.6|13432.6|13436.6|13434.6|13437|13435|13434.6|13432.6|95
1686282900000|2023-06-09 03:55:00|13436.5|13434.5|13435.7|13433.7|13438.3|13435.3|13435.5|13432.8|103
1686283200000|2023-06-09 04:00:00|13435.6|13433.6|13435.9|13433.9|13436.4|13433.9|13434.9|13432.9|52
1686283500000|2023-06-09 04:05:00|13436.1|13434.1|13436.3|13434.3|13436.6|13434.6|13436.1|13434.1|45
1686283800000|2023-06-09 04:10:00|13436.4|13434.4|13435.4|13433.4|13436.7|13434.7|13435.4|13433.4|53
1686284100000|2023-06-09 04:15:00|13435.5|13433.5|13437.4|13435.4|13437.5|13435.5|13435.4|13433.4|66
1686284400000|2023-06-09 04:20:00|13437.5|13435.5|13438.4|13434.9|13438.4|13435.6|13437.3|13434.4|56
1686284700000|2023-06-09 04:25:00|13437.6|13435.6|13437.4|13435.4|13438.4|13435.6|13436.8|13434.6|40
1686285000000|2023-06-09 04:30:00|13437.3|13435.3|13437.4|13435.4|13437.5|13435.5|13437.3|13435.3|28
1686285300000|2023-06-09 04:35:00|13437.5|13435.5|13436.8|13434.8|13437.5|13435.5|13436.7|13434.7|27
1686285600000|2023-06-09 04:40:00|13436.9|13434.9|13437.2|13435.2|13437.6|13435.6|13436.8|13434.8|22
1686285900000|2023-06-09 04:45:00|13437.1|13435.1|13436|13434|13437.3|13435.3|13435.9|13433.9|30
1686286200000|2023-06-09 04:50:00|13436.1|13434.1|13436.6|13434.6|13436.6|13434.6|13436.1|13434.1|44
1686286500000|2023-06-09 04:55:00|13436.5|13434.5|13435.6|13433.6|13436.6|13434.6|13435.4|13433.4|69
1686286800000|2023-06-09 05:00:00|13435.5|13433.5|13434.2|13430.7|13435.5|13433.5|13433.4|13430.6|64
1686287100000|2023-06-09 05:05:00|13434.1|13430.6|13432.4|13430.4|13434.1|13430.7|13431.7|13429.7|66
1686287400000|2023-06-09 05:10:00|13432.3|13430.3|13431.7|13429.7|13432.3|13430.3|13431.4|13429.4|52
1686287700000|2023-06-09 05:15:00|13431.6|13429.6|13432.8|13430.8|13432.8|13430.8|13431.5|13429.5|60
1686288000000|2023-06-09 05:20:00|13432.7|13430.7|13432.7|13430.7|13432.9|13430.9|13432.5|13430.5|59
1686288300000|2023-06-09 05:25:00|13432.8|13430.8|13432.7|13430.7|13433.2|13431.2|13432.6|13430.6|46
1686288600000|2023-06-09 05:30:00|13432.6|13430.6|13432.6|13430.6|13432.7|13430.7|13432.5|13430.5|38
1686288900000|2023-06-09 05:35:00|13432.7|13430.7|13430.7|13428.7|13432.7|13430.7|13430.4|13428.4|48
1686289200000|2023-06-09 05:40:00|13430.6|13428.6|13429.4|13427.4|13430.7|13428.7|13429.3|13427.3|58
1686289500000|2023-06-09 05:45:00|13429.3|13427.3|13426.1|13422.6|13429.3|13427.3|13425.2|13422.5|87
1686289800000|2023-06-09 05:50:00|13426|13422.5|13425.5|13423.5|13426|13423.5|13424.2|13421.5|72
1686290100000|2023-06-09 05:55:00|13425.4|13423.4|13427.3|13425.3|13428.1|13426.1|13424.6|13422.6|105
1686290400000|2023-06-09 06:00:00|13427.2|13425.2|13423.3|13421.3|13427.5|13425.2|13423.3|13420.3|158
1686290700000|2023-06-09 06:05:00|13424.1|13420.6|13425.2|13423.2|13426.2|13423.7|13423.2|13420.5|85
1686291000000|2023-06-09 06:10:00|13425.3|13423.3|13428.3|13426.3|13428.3|13426.3|13425.2|13423.2|76
1686291300000|2023-06-09 06:15:00|13428.2|13426.2|13422.5|13420.5|13428.2|13426.2|13422.3|13420.3|93
1686291600000|2023-06-09 06:20:00|13422.6|13420.6|13423.5|13421.5|13423.9|13421.9|13422.4|13420.4|78
1686291900000|2023-06-09 06:25:00|13423.6|13421.6|13423.4|13421.4|13425.5|13423.4|13422.9|13420.6|143
1686292200000|2023-06-09 06:30:00|13423.5|13421.5|13422.5|13420.5|13423.7|13421.7|13422.4|13420.4|74
1686292500000|2023-06-09 06:35:00|13422.4|13420.4|13422.9|13419.4|13422.9|13420.8|13420.3|13418.3|86
1686292800000|2023-06-09 06:40:00|13422.1|13420.1|13421.7|13418.2|13422.9|13420.6|13421.1|13418.2|142
1686293100000|2023-06-09 06:45:00|13421.5|13418|13421|13417.5|13421.8|13419|13420.4|13417.5|118
1686293400000|2023-06-09 06:50:00|13421.1|13417.6|13419.6|13417.6|13421.1|13418.4|13419.3|13416.7|77
1686293700000|2023-06-09 06:55:00|13419.7|13417.7|13422.8|13420.8|13423.1|13421.1|13419.7|13417.7|112
1686294000000|2023-06-09 07:00:00|13422.7|13420.7|13425.5|13423.5|13426.8|13424.8|13422.4|13419.9|237
1686294300000|2023-06-09 07:05:00|13426.3|13422.8|13421.8|13419.8|13426.3|13423.1|13421.2|13418.5|189
1686294600000|2023-06-09 07:10:00|13421.7|13419.7|13423.8|13421.8|13424|13422|13421.5|13419.5|114
1686294900000|2023-06-09 07:15:00|13423.9|13421.9|13428.8|13425.3|13428.9|13425.6|13423.9|13421.9|187
1686295200000|2023-06-09 07:20:00|13428.9|13425.4|13428.5|13426.5|13430.4|13427.2|13427.3|13424.6|233
1686295500000|2023-06-09 07:25:00|13428.3|13426.3|13425.7|13423.7|13428.3|13426.3|13425.2|13423.2|146
1686295800000|2023-06-09 07:30:00|13425.8|13423.8|13425.6|13423.6|13427.5|13425.5|13425.1|13423.1|116
1686296100000|2023-06-09 07:35:00|13425.5|13423.5|13425.5|13423.5|13427.4|13424.7|13425.4|13423.1|107
1686296400000|2023-06-09 07:40:00|13425.4|13423.4|13425.9|13423.9|13427.6|13425.6|13425.4|13423.4|120
1686296700000|2023-06-09 07:45:00|13426|13424|13427.1|13425.1|13427.7|13425.3|13425.7|13423.3|111
1686297000000|2023-06-09 07:50:00|13427|13425|13425.9|13423.9|13428.1|13425.6|13425.7|13422.7|131
1686297300000|2023-06-09 07:55:00|13425.8|13423.8|13423.3|13421.3|13426.7|13423.8|13423|13421|97
1686297600000|2023-06-09 08:00:00|13423.4|13421.4|13427.6|13425.6|13427.8|13425.8|13423.2|13421.2|157
1686297900000|2023-06-09 08:05:00|13427.5|13425.5|13434.4|13430.9|13434.9|13431.9|13426.9|13424.9|194
1686298200000|2023-06-09 08:10:00|13434.5|13431|13434.8|13432.8|13436|13434|13434.3|13431|115
1686298500000|2023-06-09 08:15:00|13434.7|13432.7|13435|13433|13435.7|13433.7|13433.7|13431.7|135
1686298800000|2023-06-09 08:20:00|13434.6|13432.6|13437.6|13434.1|13437.8|13434.3|13434.4|13431.2|144
1686299100000|2023-06-09 08:25:00|13437.7|13434.2|13435|13433|13437.7|13434.9|13434.7|13431.9|100
1686299400000|2023-06-09 08:30:00|13434.9|13432.9|13435.1|13433.1|13437|13433.6|13434.8|13432.1|94
1686299700000|2023-06-09 08:35:00|13435.2|13433.2|13436.1|13432.6|13438.2|13435.3|13435.1|13432.4|155
1686300000000|2023-06-09 08:40:00|13436|13432.5|13434.2|13432.2|13436.3|13433.6|13434|13431.2|145
1686300300000|2023-06-09 08:45:00|13434.1|13432.1|13433.6|13431.6|13434.7|13432.6|13433.5|13431|82
1686300600000|2023-06-09 08:50:00|13433.7|13431.7|13434.4|13432.4|13434.9|13432.9|13433.6|13431.6|79
1686300900000|2023-06-09 08:55:00|13434.3|13432.3|13435.4|13433.4|13437.1|13435.1|13433.7|13431.7|96
1686301200000|2023-06-09 09:00:00|13435.5|13433.5|13435|13433|13438.7|13435.7|13434.5|13432.5|168
1686301500000|2023-06-09 09:05:00|13435.1|13433.1|13437.1|13435.1|13437.4|13435.4|13435|13433|81
1686301800000|2023-06-09 09:10:00|13437.2|13435.2|13436.6|13434.6|13437.6|13435.3|13436.5|13433.6|118
1686302100000|2023-06-09 09:15:00|13436.5|13434.5|13436.6|13433.1|13439|13436.8|13435.9|13432.9|146
1686302400000|2023-06-09 09:20:00|13436|13434|13437.4|13433.9|13438.3|13434.8|13436|13433.1|114
1686302700000|2023-06-09 09:25:00|13437.5|13434|13436.1|13434.1|13437.5|13434.7|13435|13431.9|138
1686303000000|2023-06-09 09:30:00|13436|13434|13439.9|13436.4|13440.2|13436.7|13434.7|13432.7|121
1686303300000|2023-06-09 09:35:00|13440|13436.5|13442|13438.5|13442.4|13438.9|13438.5|13435.7|145
1686303600000|2023-06-09 09:40:00|13442.1|13438.6|13444.6|13441.1|13444.7|13441.2|13442.1|13438.6|122
1686303900000|2023-06-09 09:45:00|13444.5|13441|13444.6|13442.6|13445.1|13442.7|13442|13439.3|129
1686304200000|2023-06-09 09:50:00|13444.7|13442.7|13447.9|13444.4|13448.2|13444.7|13444.6|13442.6|126
1686304500000|2023-06-09 09:55:00|13447.8|13444.3|13447.6|13445.6|13447.8|13445.7|13446.1|13444.1|124
1686304800000|2023-06-09 10:00:00|13447.5|13445.5|13446.1|13444.1|13447.8|13445.7|13445.9|13443.2|129
1686305100000|2023-06-09 10:05:00|13446.2|13444.2|13446.1|13444.1|13446.8|13444.2|13445.6|13443|66
1686305400000|2023-06-09 10:10:00|13446|13444|13445.9|13443.9|13446.4|13444.4|13445.8|13443.8|78
1686305700000|2023-06-09 10:15:00|13445.8|13443.8|13444.5|13442.5|13446.1|13444.1|13444.3|13441.7|90
1686306000000|2023-06-09 10:20:00|13444.4|13442.4|13445|13443|13445.4|13443.3|13444.4|13441.8|70
1686306300000|2023-06-09 10:25:00|13445.1|13443.1|13445.2|13443.2|13445.3|13443.3|13443.6|13441.6|122
1686306600000|2023-06-09 10:30:00|13445.1|13443.1|13447.8|13444.3|13447.8|13445.2|13444.9|13442.9|97
1686306900000|2023-06-09 10:35:00|13447.9|13444.4|13447.1|13445.1|13448.8|13446|13446.8|13443.9|133
1686307200000|2023-06-09 10:40:00|13447.2|13445.2|13446.7|13443.2|13447.8|13445.3|13445.6|13442.8|174
1686307500000|2023-06-09 10:45:00|13446.8|13443.3|13445.6|13443.6|13447.7|13444.3|13444.9|13441.7|163
1686307800000|2023-06-09 10:50:00|13445.5|13443.5|13444.4|13440.9|13446.3|13443.5|13443.6|13440.7|154
1686308100000|2023-06-09 10:55:00|13444.5|13441|13444.7|13441.2|13445.2|13442.3|13443.7|13440.8|141
1686308400000|2023-06-09 11:00:00|13444.6|13441.1|13444.6|13441.1|13444.8|13442|13443.6|13440.8|151
1686308700000|2023-06-09 11:05:00|13444.7|13441.2|13443.3|13441.3|13445.1|13442.2|13443.3|13440.6|126
1686309000000|2023-06-09 11:10:00|13443.5|13441.5|13441.2|13439.2|13443.5|13441.5|13440.9|13438.4|91
1686309300000|2023-06-09 11:15:00|13441.1|13439.1|13439.8|13437.8|13441.2|13439.2|13439.3|13436.6|113
1686309600000|2023-06-09 11:20:00|13439.9|13437.9|13439.2|13437.2|13439.9|13437.9|13438.9|13436.3|111
1686309900000|2023-06-09 11:25:00|13439.1|13437.1|13438.2|13436.2|13439.1|13437.1|13438|13436|115
1686310200000|2023-06-09 11:30:00|13438.3|13436.3|13438.1|13436.1|13438.7|13436.4|13437.9|13435.2|122
1686310500000|2023-06-09 11:35:00|13437.9|13435.9|13436.9|13434.9|13439.3|13436.6|13436.9|13434.5|177
1686310800000|2023-06-09 11:40:00|13437|13435|13436|13432.5|13437|13435|13435.2|13432.4|86
1686311100000|2023-06-09 11:45:00|13435.3|13433.3|13434|13430.5|13436.2|13433.4|13433.3|13430.4|81
1686311400000|2023-06-09 11:50:00|13433.3|13431.3|13433.1|13431.1|13434.9|13432.1|13433.1|13430.5|110
1686311700000|2023-06-09 11:55:00|13433.2|13431.2|13434.4|13432.4|13435|13432.4|13432.1|13430.1|129
1686312000000|2023-06-09 12:00:00|13435.5|13433.5|13436.2|13434.2|13436.4|13434.4|13432.7|13430.7|187
1686312300000|2023-06-09 12:05:00|13436.4|13434.4|13434.3|13432.3|13436.5|13434.5|13433.7|13431.7|164
1686312600000|2023-06-09 12:10:00|13434.2|13432.2|13435.2|13433.2|13435.6|13433.6|13434.2|13432.2|163
1686312900000|2023-06-09 12:15:00|13435.1|13433.1|13431.6|13429.6|13435.2|13433.2|13431.6|13429.6|190
1686313200000|2023-06-09 12:20:00|13431.5|13429.5|13433.6|13431.6|13434.6|13432.6|13431.2|13429.2|228
1686313500000|2023-06-09 12:25:00|13433.7|13431.7|13434.7|13431.2|13435|13432.1|13432.9|13430.2|113
1686313800000|2023-06-09 12:30:00|13434.6|13431.1|13433.1|13431.1|13434.6|13431.4|13429.4|13426.4|300
1686314100000|2023-06-09 12:35:00|13433|13431|13433.9|13431.9|13436|13434|13432.6|13430.6|228
1686314400000|2023-06-09 12:40:00|13433.8|13431.8|13435.9|13433.9|13436.2|13434.2|13433.5|13431|193
1686314700000|2023-06-09 12:45:00|13435.8|13433.8|13438.1|13434.6|13438.9|13436.2|13434.9|13432.9|208
1686315000000|2023-06-09 12:50:00|13437.3|13435.3|13439.4|13437.4|13439.6|13437.6|13436.5|13434.1|224
1686315300000|2023-06-09 12:55:00|13439.5|13437.5|13437.6|13434.1|13441.4|13439.4|13435.7|13432.9|290
1686315600000|2023-06-09 13:00:00|13437.5|13434|13438.9|13436.9|13439.9|13437.5|13435|13432.3|307
1686315900000|2023-06-09 13:05:00|13438.8|13436.8|13435.6|13433.6|13438.9|13436.9|13435.6|13433.6|228
1686316200000|2023-06-09 13:10:00|13435.5|13433.5|13434.8|13432.8|13435.5|13433.5|13433.2|13431.2|203
1686316500000|2023-06-09 13:15:00|13434.7|13432.7|13437.2|13435.2|13438.7|13436|13434.7|13432.7|214
1686316800000|2023-06-09 13:20:00|13437.1|13435.1|13433.8|13431.8|13437.3|13435.3|13433.7|13431.5|191
1686317100000|2023-06-09 13:25:00|13434|13432|13435.8|13433.8|13437.6|13435.6|13434|13432|182
1686317400000|2023-06-09 13:30:00|13435.7|13433.7|13431.6|13429.6|13435.9|13433.9|13431.6|13428.8|226
1686317700000|2023-06-09 13:35:00|13431.5|13429.5|13433.6|13430.1|13435.8|13433.1|13430.7|13428.7|347
1686318000000|2023-06-09 13:40:00|13433.7|13430.2|13437.7|13435.7|13439|13437|13432.7|13429.9|239
1686318300000|2023-06-09 13:45:00|13437.3|13435.3|13436.9|13433.4|13437.3|13435.3|13435|13433|182
1686318600000|2023-06-09 13:50:00|13437|13433.5|13435.8|13433.8|13437.2|13435.2|13435.6|13433.5|200
1686318900000|2023-06-09 13:55:00|13435.9|13433.9|13435.6|13432.1|13436.1|13434|13434|13431.4|247
1686319200000|2023-06-09 14:00:00|13435.5|13432|13433.8|13431.8|13436.4|13433.7|13433.7|13431.1|177
1686319500000|2023-06-09 14:05:00|13433.7|13431.7|13436|13432.5|13436.2|13432.7|13433.6|13431|215
1686319800000|2023-06-09 14:10:00|13435.9|13432.4|13431.8|13429.8|13436.4|13434.4|13431.8|13428.7|232
1686320100000|2023-06-09 14:15:00|13431.7|13429.7|13429.5|13427.5|13432.4|13429.8|13429.5|13426.8|226
1686320400000|2023-06-09 14:20:00|13429.6|13427.6|13428.5|13426.5|13430.7|13428.7|13428.3|13426.3|191
1686320700000|2023-06-09 14:25:00|13428.4|13426.4|13427.8|13425.8|13429.2|13426.7|13427.4|13425.4|116
1686321000000|2023-06-09 14:30:00|13427.9|13425.9|13433.3|13431.3|13433.5|13431.5|13427.7|13425.7|223
1686321300000|2023-06-09 14:35:00|13433.2|13431.2|13432.8|13430.8|13435.7|13433.7|13432.4|13430.4|262
1686321600000|2023-06-09 14:40:00|13432.7|13430.7|13433.1|13431.1|13434.3|13432.1|13431.9|13429.9|221
1686321900000|2023-06-09 14:45:00|13433|13431|13434.7|13432.7|13435.1|13433.1|13432.7|13430.6|174
1686322200000|2023-06-09 14:50:00|13434.6|13432.6|13435|13433|13435.9|13433.9|13434.4|13432.4|200
1686322500000|2023-06-09 14:55:00|13434.9|13432.9|13434.6|13432.6|13437.7|13434.6|13434.4|13431.5|198
1686322800000|2023-06-09 15:00:00|13434.5|13432.5|13434.3|13432.3|13435|13432.7|13432.5|13429.7|253
1686323100000|2023-06-09 15:05:00|13434.2|13432.2|13431.7|13429.7|13434.5|13432.5|13431.6|13428.9|232
1686323400000|2023-06-09 15:10:00|13431.6|13429.6|13431|13429|13431.9|13429.9|13430.5|13427|163
1686323700000|2023-06-09 15:15:00|13431.6|13428.1|13430.7|13428.7|13432.5|13430.3|13429.9|13427|154
1686324000000|2023-06-09 15:20:00|13431.2|13429.2|13433.9|13431.9|13435.6|13432.7|13430.5|13428.5|177
1686324300000|2023-06-09 15:25:00|13434|13432|13434|13432|13435.8|13433.1|13432.8|13429.7|181
1686324600000|2023-06-09 15:30:00|13434.2|13432.2|13434.3|13432.3|13436.6|13434.6|13433.1|13431.1|128
1686324900000|2023-06-09 15:35:00|13434.2|13432.2|13435.8|13432.3|13435.8|13432.8|13433|13430.2|132
1686325200000|2023-06-09 15:40:00|13435.7|13432.2|13435.1|13433.1|13436.6|13433.8|13435.1|13432.1|79
1686325500000|2023-06-09 15:45:00|13435|13433|13436.8|13433.3|13437.2|13434.4|13434.7|13431.9|105
1686325800000|2023-06-09 15:50:00|13436.9|13433.4|13436.4|13432.9|13437.1|13434.1|13435.5|13432|126
1686326100000|2023-06-09 15:55:00|13436.5|13433|13436.4|13434.4|13437.1|13434.4|13435.3|13432.2|110
1686326400000|2023-06-09 16:00:00|13436.6|13434.6|13437|13433.5|13438.1|13434.6|13436.2|13433.1|155
1686326700000|2023-06-09 16:05:00|13436.9|13433.4|13437|13433.5|13437.5|13434.9|13435.9|13432.4|178
1686327000000|2023-06-09 16:10:00|13437.1|13433.6|13436.6|13433.1|13437.1|13433.6|13435.6|13432.1|170
1686327300000|2023-06-09 16:15:00|13436.7|13433.2|13434.5|13431|13436.7|13433.9|13434.4|13430.9|95
1686327600000|2023-06-09 16:20:00|13434.6|13431.1|13435.8|13432.3|13435.8|13432.5|13433.3|13430.4|165
1686327900000|2023-06-09 16:25:00|13435.7|13432.2|13436.8|13433.3|13437.5|13434.2|13435.7|13432.2|119
1686328200000|2023-06-09 16:30:00|13436.9|13433.4|13436.9|13433.4|13437.2|13434.5|13436.4|13433.3|84
1686328500000|2023-06-09 16:35:00|13437|13433.5|13439.4|13435.9|13439.6|13436.3|13436.2|13433.4|118
1686328800000|2023-06-09 16:40:00|13439.5|13436|13438.6|13435.1|13440.5|13437|13438.4|13434.9|129
1686329100000|2023-06-09 16:45:00|13438.7|13435.2|13437.2|13435.2|13439.2|13435.7|13437.1|13434.4|134
1686329400000|2023-06-09 16:50:00|13437.3|13435.3|13437.3|13435.3|13437.6|13435.3|13435.6|13433.3|119
1686329700000|2023-06-09 16:55:00|13438|13434.5|13437.8|13434.3|13438.2|13435.9|13436.9|13434.1|105
1686330000000|2023-06-09 17:00:00|13437.1|13435.1|13437.6|13434.1|13438.6|13435.8|13437|13434.1|81
1686330300000|2023-06-09 17:05:00|13437.7|13434.2|13435.9|13432.4|13437.7|13435|13435.3|13431.8|107
1686330600000|2023-06-09 17:10:00|13436|13432.5|13436.4|13432.9|13437.6|13434.1|13436|13432.5|97
1686330900000|2023-06-09 17:15:00|13436.5|13433|13436.8|13433.3|13437.7|13434.2|13435.7|13432.4|92
1686331200000|2023-06-09 17:20:00|13436.9|13433.4|13435.8|13432.3|13437.1|13433.6|13435.4|13431.9|99
1686331500000|2023-06-09 17:25:00|13435.7|13432.2|13436.4|13432.9|13436.7|13433.2|13435.6|13432.1|176
1686331800000|2023-06-09 17:30:00|13436.3|13432.8|13436.8|13433.3|13437|13433.5|13436.2|13432.7|155
1686332100000|2023-06-09 17:35:00|13436.7|13433.2|13436.7|13433.2|13437.1|13433.6|13436.6|13433.1|118
1686332400000|2023-06-09 17:40:00|13436.6|13433.1|13435.7|13432.2|13436.7|13433.2|13434.7|13431.2|108
1686332700000|2023-06-09 17:45:00|13435.6|13432.1|13434.5|13431|13435.6|13432.1|13432.7|13429.9|87
1686333000000|2023-06-09 17:50:00|13434.6|13431.1|13435.6|13432.1|13435.9|13433|13434.2|13430.9|92
1686333300000|2023-06-09 17:55:00|13435.7|13432.2|13435.9|13432.4|13437.6|13434.1|13435.6|13432.1|107
1686333600000|2023-06-09 18:00:00|13435.8|13432.3|13435.5|13432|13436.6|13433.1|13434.8|13431.3|120
1686333900000|2023-06-09 18:05:00|13435.6|13432.1|13434.7|13431.2|13435.9|13432.4|13434.7|13431.2|97
1686334200000|2023-06-09 18:10:00|13434.6|13431.1|13433.8|13430.3|13434.7|13431.2|13433.5|13430|66
1686334500000|2023-06-09 18:15:00|13433.7|13430.2|13434.6|13431.1|13435.9|13432.4|13433.7|13430.2|121
1686334800000|2023-06-09 18:20:00|13434.5|13431|13435.8|13432.3|13435.8|13432.3|13434.4|13430.9|126
1686335100000|2023-06-09 18:25:00|13435.6|13432.1|13438|13434.5|13438|13434.5|13435.1|13431.6|110
1686335400000|2023-06-09 18:30:00|13437.9|13434.4|13437.6|13434.1|13437.9|13434.9|13436.8|13433.6|69
1686335700000|2023-06-09 18:35:00|13437.7|13434.2|13437.6|13434.1|13438.6|13435.1|13437.4|13433.9|80
1686336000000|2023-06-09 18:40:00|13436.9|13434.9|13437.9|13434.4|13438.1|13435|13436.8|13434.1|74
1686336300000|2023-06-09 18:45:00|13438|13434.5|13439.3|13435.8|13439.5|13436|13437.2|13434.4|135
1686336600000|2023-06-09 18:50:00|13439.1|13435.6|13438.6|13435.1|13439.2|13436.4|13438.3|13435|84
1686336900000|2023-06-09 18:55:00|13438.7|13435.2|13437.8|13434.3|13439|13435.5|13437.2|13434.2|127
1686337200000|2023-06-09 19:00:00|13437.9|13434.4|13437.1|13433.6|13438.5|13435|13436.2|13433.3|120
1686337500000|2023-06-09 19:05:00|13437.2|13433.7|13438.5|13435|13438.7|13435.2|13436.3|13433.6|108
1686337800000|2023-06-09 19:10:00|13438.6|13435.1|13437.2|13433.7|13438.9|13435.4|13437.2|13433.7|120
1686338100000|2023-06-09 19:15:00|13437.1|13433.6|13437|13433.5|13437.8|13434.3|13436.9|13433.4|142
1686338400000|2023-06-09 19:20:00|13436.9|13433.4|13437.6|13434.1|13437.7|13434.9|13436.7|13433.3|145
1686338700000|2023-06-09 19:25:00|13437.7|13434.2|13438.4|13434.9|13439.6|13436.1|13437.6|13434.1|125
1686339000000|2023-06-09 19:30:00|13438.3|13434.8|13438.1|13434.6|13438.8|13435.3|13437.8|13434.3|107
1686339300000|2023-06-09 19:35:00|13438|13434.5|13438.2|13434.7|13439.7|13436.2|13437.7|13434.2|108
1686339600000|2023-06-09 19:40:00|13438.3|13434.8|13439.2|13435.7|13439.2|13435.7|13437.9|13434.4|129
1686339900000|2023-06-09 19:45:00|13439.1|13435.6|13439.8|13436.3|13439.9|13436.4|13439|13435.5|124
1686340200000|2023-06-09 19:50:00|13439.7|13436.2|13439.6|13436.1|13440.1|13437.2|13439.1|13435.8|156
1686340500000|2023-06-09 19:55:00|13439.7|13436.2|13441.2|13437.7|13442|13438.5|13439.6|13436.1|158
1686340800000|2023-06-09 20:00:00|13441.1|13437.6|13440.8|13437.3|13441.4|13437.9|13440.6|13437.1|90
1686341100000|2023-06-09 20:05:00|13440.9|13437.4|13441.1|13437.6|13441.1|13437.6|13440.7|13437.2|75
1686341400000|2023-06-09 20:10:00|13441.2|13437.7|13440.2|13436.7|13441.2|13437.7|13440.1|13436.6|82
1686341700000|2023-06-09 20:15:00|13440.1|13436.6|13439.7|13436.2|13440.2|13436.7|13439.2|13435.7|124
1686342000000|2023-06-09 20:20:00|13439.6|13436.1|13439|13435.5|13439.7|13436.2|13438.7|13435.2|99
1686342300000|2023-06-09 20:25:00|13438.9|13435.4|13438|13434.5|13439|13435.5|13438|13434.5|95
1686342600000|2023-06-09 20:30:00|13437.9|13434.4|13438.5|13435|13438.7|13435.2|13437.9|13434.4|62
1686342900000|2023-06-09 20:35:00|13438.6|13435.1|13437.3|13433.8|13438.8|13435.3|13437.1|13433.6|65
1686343200000|2023-06-09 20:40:00|13437.2|13433.7|13435.8|13432.3|13439.5|13436|13435.3|13431.8|113
1686343500000|2023-06-09 20:45:00|13435.9|13432.4|13441.1|13430.8|13441.2|13434.5|13435.8|13430.7|41
1686343800000|2023-06-09 20:50:00|13441.3|13430.7|13441.5|13430.6|13441.9|13430.8|13441.1|13430|27
1686344100000|2023-06-09 20:55:00|13444.4|13430.5|13440.9|13424.9|13445.4|13430.5|13440.2|13424.2|145
1686513600000|2023-06-11 20:00:00|13446.1|13425.9|13438.4|13433.9|13446.1|13433.9|13438.4|13425.9|2
1686513900000|2023-06-11 20:05:00|13446.1|13425.9|13446.1|13425.9|13446.1|13425.9|13446.1|13425.9|1
1686514200000|2023-06-11 20:10:00|13438.4|13433.9|13438.4|13433.9|13438.4|13433.9|13438.4|13433.9|1
1686515700000|2023-06-11 20:35:00|13447.6|13429|13438.4|13433.9|13447.6|13433.9|13438.4|13429|2
1686516000000|2023-06-11 20:40:00|13450.8|13428.8|13438.4|13433.9|13450.8|13433.9|13438.4|13425.9|3
1686516300000|2023-06-11 20:45:00|13451.3|13429.3|13438.4|13433.9|13451.3|13433.9|13438.4|13429.3|2
1686516600000|2023-06-11 20:50:00|13451.2|13429.2|13451.2|13429.2|13451.2|13433.9|13438.4|13425.9|4
1686516900000|2023-06-11 20:55:00|13446.1|13425.9|13442.7|13428.9|13446.1|13429|13442.5|13425.9|5
1686517200000|2023-06-11 21:00:00|13446.1|13425.9|13445.7|13426.5|13449|13427|13445.2|13425.8|8
1686517500000|2023-06-11 21:05:00|13450.1|13428.1|13444.1|13428.1|13450.1|13428.1|13444.1|13424.8|13
1686517800000|2023-06-11 21:10:00|13443.4|13427.4|13444.5|13428.5|13445.9|13429.9|13443.4|13427.4|13
1686518100000|2023-06-11 21:15:00|13444.1|13428.1|13444.8|13428.8|13444.8|13430.6|13443.2|13428.1|24
1686518400000|2023-06-11 21:20:00|13444.5|13428.5|13444.9|13428.9|13445|13432.8|13441.3|13428.5|25
1686518700000|2023-06-11 21:25:00|13444.5|13428.5|13444.5|13428.5|13445|13429|13444.5|13428.5|13
1686519000000|2023-06-11 21:30:00|13443.1|13429.7|13443.9|13429.8|13444.8|13431.1|13442.7|13428.5|39
1686519300000|2023-06-11 21:35:00|13443|13430.9|13444.5|13428.5|13444.7|13434.1|13441.5|13428.5|49
1686519600000|2023-06-11 21:40:00|13444.7|13428.7|13445|13429|13445.6|13434.2|13439.4|13428.5|39
1686519900000|2023-06-11 21:45:00|13444.9|13428.9|13444.8|13428.8|13445.1|13434.5|13439.5|13428.7|40
1686520200000|2023-06-11 21:50:00|13445.1|13429.1|13443.7|13429.7|13445.6|13434.1|13439.4|13428.8|32
1686520500000|2023-06-11 21:55:00|13444.8|13428.8|13443.4|13430.2|13445.6|13434|13439.3|13428.5|32
1686520800000|2023-06-11 22:00:00|13443.5|13429.3|13442.4|13435.1|13446.9|13435.8|13441.9|13429.3|157
1686521100000|2023-06-11 22:05:00|13442.8|13434.5|13442.2|13435.3|13443.5|13436.1|13441.8|13434.5|40
1686521400000|2023-06-11 22:10:00|13442.8|13435.6|13444.2|13437.4|13444.7|13437.9|13442.3|13435|85
1686521700000|2023-06-11 22:15:00|13444.3|13437.6|13443.2|13437|13444.6|13438|13442.2|13437|63
1686522000000|2023-06-11 22:20:00|13443.5|13436.8|13441.7|13438.2|13443.5|13438.2|13441.5|13436.8|34
1686522300000|2023-06-11 22:25:00|13442.4|13437.8|13442.2|13437.9|13442.7|13438.3|13441.4|13437.6|28
1686522600000|2023-06-11 22:30:00|13442.6|13437.7|13441.2|13437.5|13442.7|13438.1|13441.2|13437.1|59
1686522900000|2023-06-11 22:35:00|13441.1|13437.6|13439.8|13436.3|13441.1|13437.6|13439.7|13435.8|73
1686523200000|2023-06-11 22:40:00|13439.9|13436.2|13441|13436.5|13441.1|13437.1|13439.9|13436.1|54
1686523500000|2023-06-11 22:45:00|13441.1|13436.6|13441.3|13437|13442|13437.8|13440.4|13436.4|72
1686523800000|2023-06-11 22:50:00|13441.1|13437.2|13439.2|13435.4|13441.1|13437.3|13439.1|13435.2|52
1686524100000|2023-06-11 22:55:00|13439.3|13435.7|13440|13436.5|13440.1|13436.5|13439.1|13435.4|32
1686524400000|2023-06-11 23:00:00|13439.7|13436.1|13438.6|13435.1|13440|13436.3|13438.5|13435|37
1686524700000|2023-06-11 23:05:00|13438.5|13435|13438.3|13434.8|13438.6|13435.1|13438.1|13434.6|32
1686525000000|2023-06-11 23:10:00|13438.2|13434.7|13436.9|13433.4|13438.2|13434.7|13436.8|13433.3|43
1686525300000|2023-06-11 23:15:00|13436.2|13434.2|13436.7|13433.2|13437.1|13434.3|13436.2|13432.8|56
1686525600000|2023-06-11 23:20:00|13436.8|13433.3|13436.7|13433.2|13437.5|13434|13436.6|13433.1|91
1686525900000|2023-06-11 23:25:00|13436.6|13433.1|13436.6|13433.1|13437|13433.5|13436.2|13432.7|75
1686526200000|2023-06-11 23:30:00|13436.7|13433.2|13435.1|13433.1|13436.7|13433.2|13435|13431.6|77
1686526500000|2023-06-11 23:35:00|13435.9|13432.4|13435.5|13433.5|13436.2|13433.5|13435|13432.3|38
1686526800000|2023-06-11 23:40:00|13435.4|13433.4|13436.4|13432.9|13436.8|13433.8|13435.3|13432.5|53
1686527100000|2023-06-11 23:45:00|13435.7|13433.7|13435.5|13433.5|13436.3|13433.7|13435.4|13432.6|38
1686527400000|2023-06-11 23:50:00|13435.7|13433.7|13435.9|13433.9|13436.9|13434.2|13435.6|13433.3|36
1686527700000|2023-06-11 23:55:00|13436|13434|13435.4|13433.4|13436.8|13434.1|13435.1|13432.1|43
1686528000000|2023-06-12 00:00:00|13435.3|13433.3|13437.9|13435.9|13439.4|13436.3|13435.3|13433.1|183
1686528300000|2023-06-12 00:05:00|13438|13436|13439|13435.5|13439.2|13436.6|13437.9|13435.5|60
1686528600000|2023-06-12 00:10:00|13438.2|13436.2|13439.1|13435.6|13440.8|13438|13438.1|13435.5|109
1686528900000|2023-06-12 00:15:00|13439|13435.5|13437.1|13435.1|13439.2|13436.4|13437|13435|74
1686529200000|2023-06-12 00:20:00|13437.2|13435.2|13439.9|13436.4|13440|13437.1|13437.1|13434.6|80
1686529500000|2023-06-12 00:25:00|13439.8|13436.3|13440|13438|13440.9|13438.2|13439.1|13436.2|89
1686529800000|2023-06-12 00:30:00|13439.9|13437.9|13439|13435.5|13440.4|13438.4|13438.2|13435.4|112
1686530100000|2023-06-12 00:35:00|13439.1|13435.6|13437.2|13435.2|13439.1|13437|13437.1|13435.1|93
1686530400000|2023-06-12 00:40:00|13437.9|13434.4|13437.8|13434.3|13438.3|13434.8|13436.3|13433.9|104
1686530700000|2023-06-12 00:45:00|13437.7|13434.2|13438.3|13436.3|13439.5|13436.5|13437.7|13434.2|102
1686531000000|2023-06-12 00:50:00|13438.4|13436.4|13439.4|13437.4|13440.6|13438.6|13438.4|13436.4|73
1686531300000|2023-06-12 00:55:00|13439.2|13437.2|13437.9|13435.9|13439.6|13437.2|13436.4|13433.8|116
1686531600000|2023-06-12 01:00:00|13438.1|13436.1|13436.4|13432.9|13440.4|13437.3|13435.6|13432.7|136
1686531900000|2023-06-12 01:05:00|13436.5|13433|13435.3|13433.3|13437.5|13434.3|13435.2|13432.8|132
1686532200000|2023-06-12 01:10:00|13435.4|13433.4|13434.6|13432.6|13435.7|13433.7|13434.3|13432.3|77
1686532500000|2023-06-12 01:15:00|13434.7|13432.7|13433.5|13431.5|13436.1|13434.1|13433.5|13431.5|95
1686532800000|2023-06-12 01:20:00|13433.4|13431.4|13436.8|13434.8|13438.7|13435.5|13432.5|13430.4|125
1686533100000|2023-06-12 01:25:00|13436.9|13434.9|13436.5|13434.5|13438.6|13436.1|13433.7|13431.1|156
1686533400000|2023-06-12 01:30:00|13436.6|13434.6|13437.8|13435.8|13438.5|13435.8|13435.7|13433.3|248
1686533700000|2023-06-12 01:35:00|13437.7|13435.7|13436.8|13434.8|13440.2|13437.7|13435.9|13433.6|208
1686534000000|2023-06-12 01:40:00|13437.5|13434|13437.9|13435.9|13439.9|13436.4|13434.3|13431.3|183
1686534300000|2023-06-12 01:45:00|13437.7|13435.7|13437.9|13435.9|13438.7|13436.7|13436.9|13434.9|109
1686534600000|2023-06-12 01:50:00|13438.1|13436.1|13439|13435.5|13441.9|13439.3|13438.1|13435.1|207
1686534900000|2023-06-12 01:55:00|13439.1|13435.6|13445|13441.5|13445|13441.5|13438.1|13435.4|217
1686535200000|2023-06-12 02:00:00|13445.1|13441.6|13442.9|13440.9|13445.1|13441.6|13440.7|13437.7|174
1686535500000|2023-06-12 02:05:00|13442.6|13440.6|13443.9|13441.9|13445.1|13442.8|13442.3|13439.8|131
1686535800000|2023-06-12 02:10:00|13444|13442|13444.5|13441|13444.5|13442.2|13443.7|13441|76
1686536100000|2023-06-12 02:15:00|13444.6|13441.1|13443.5|13441.5|13444.6|13441.9|13443.1|13441|51
1686536400000|2023-06-12 02:20:00|13443.4|13441.4|13441.4|13439.4|13443.9|13441.5|13441.3|13439.3|97
1686536700000|2023-06-12 02:25:00|13441.3|13439.3|13442.7|13440.7|13442.9|13440.9|13441.1|13438.9|102
1686537000000|2023-06-12 02:30:00|13442.6|13440.6|13445.7|13443.7|13445.7|13443.7|13442.6|13440.5|116
1686537300000|2023-06-12 02:35:00|13445.6|13443.6|13449.6|13446.1|13451|13448.7|13445.5|13443.5|140
1686537600000|2023-06-12 02:40:00|13449.7|13446.2|13447.3|13445.3|13449.9|13447.7|13446.6|13444.5|146
1686537900000|2023-06-12 02:45:00|13447.4|13445.4|13445.8|13443.8|13448.3|13445.4|13444.7|13442.7|151
1686538200000|2023-06-12 02:50:00|13445.7|13443.7|13445.5|13443.5|13446.4|13443.8|13443.9|13441.5|106
1686538500000|2023-06-12 02:55:00|13445.4|13443.4|13441.5|13439.5|13445.9|13443.5|13441.2|13439|155
1686538800000|2023-06-12 03:00:00|13441.6|13439.6|13441.3|13439.3|13442.5|13440.3|13441.3|13438.9|101
1686539100000|2023-06-12 03:05:00|13441.2|13439.2|13440.6|13438.6|13442|13440|13440.6|13438.6|79
1686539400000|2023-06-12 03:10:00|13440.7|13438.7|13440.5|13438.5|13441.1|13438.7|13439.5|13437.5|69
1686539700000|2023-06-12 03:15:00|13440.4|13438.4|13440.3|13438.3|13440.6|13438.6|13440.1|13438.1|57
1686540000000|2023-06-12 03:20:00|13440.4|13438.4|13440.4|13438.4|13440.5|13438.5|13440.3|13438.3|37
1686540300000|2023-06-12 03:25:00|13440.5|13438.5|13440.5|13438.5|13440.6|13438.6|13440.4|13438.4|13
1686540600000|2023-06-12 03:30:00|13440.4|13438.4|13439.3|13437.3|13440.5|13438.5|13439.3|13437.3|46
1686540900000|2023-06-12 03:35:00|13439.4|13437.4|13439.5|13437.5|13439.8|13437.8|13438.9|13436.9|60
1686541200000|2023-06-12 03:40:00|13439.4|13437.4|13438.6|13436.6|13440.1|13438.1|13438.3|13436.3|85
1686541500000|2023-06-12 03:45:00|13438.5|13436.5|13439|13435.5|13439.7|13437.1|13438.2|13435.4|83
1686541800000|2023-06-12 03:50:00|13438.9|13435.4|13438.3|13436.3|13439.3|13436.6|13438|13435.3|51
1686542100000|2023-06-12 03:55:00|13438.4|13436.4|13439.4|13435.9|13439.5|13436.8|13438.1|13435.5|52
1686542400000|2023-06-12 04:00:00|13439.3|13435.8|13439|13437|13440.8|13438.2|13438.7|13435.8|130
1686542700000|2023-06-12 04:05:00|13438.9|13436.9|13438|13436|13438.9|13436.9|13437.2|13435.2|76
1686543000000|2023-06-12 04:10:00|13437.9|13435.9|13437.5|13435.5|13437.9|13435.9|13437.4|13435.4|71
1686543300000|2023-06-12 04:15:00|13437.6|13435.6|13437.6|13435.6|13439.2|13436.5|13437.3|13435|78
1686543600000|2023-06-12 04:20:00|13437.5|13435.5|13438.4|13436.4|13439.3|13436.5|13437.4|13435.4|86
1686543900000|2023-06-12 04:25:00|13438.3|13436.3|13439.3|13437.3|13439.7|13437.7|13438.3|13435.8|75
1686544200000|2023-06-12 04:30:00|13439.4|13437.4|13440|13438|13440.1|13438.1|13439|13436.5|54
1686544500000|2023-06-12 04:35:00|13440.1|13438.1|13439.5|13437.5|13440.7|13438.7|13439.3|13437.3|55
1686544800000|2023-06-12 04:40:00|13439.4|13437.4|13440.3|13438.3|13440.5|13438.5|13439.3|13437.3|45
1686545100000|2023-06-12 04:45:00|13440.4|13438.4|13440.5|13438.5|13441|13439|13440.1|13438.1|56
1686545400000|2023-06-12 04:50:00|13440.4|13438.4|13440.5|13438.5|13440.8|13438.8|13440.3|13438.3|53
1686545700000|2023-06-12 04:55:00|13440.4|13438.4|13440.3|13438.3|13440.5|13438.5|13439.5|13437.5|37
1686546000000|2023-06-12 05:00:00|13440.2|13438.2|13439.6|13437.6|13440.7|13438.7|13439.6|13437.6|50
1686546300000|2023-06-12 05:05:00|13439.5|13437.5|13435.2|13433.2|13439.5|13437.5|13435.1|13433.1|114
1686546600000|2023-06-12 05:10:00|13435.1|13433.1|13435.6|13433.6|13435.8|13433.8|13434.1|13432.1|119
1686546900000|2023-06-12 05:15:00|13435.7|13433.7|13434.6|13432.6|13435.7|13433.7|13434.5|13432.5|138
1686547200000|2023-06-12 05:20:00|13434.7|13432.7|13435.1|13433.1|13435.6|13433.6|13434.4|13432.4|97
1686547500000|2023-06-12 05:25:00|13435|13433|13436|13434|13436.6|13434.3|13434.5|13432|118
1686547800000|2023-06-12 05:30:00|13436.1|13434.1|13434.6|13432.6|13436.2|13434.2|13434.4|13432.1|151
1686548100000|2023-06-12 05:35:00|13434.5|13432.5|13435.1|13433.1|13435.7|13433.7|13434.3|13432.3|106
1686548400000|2023-06-12 05:40:00|13435.2|13433.2|13435.7|13433.7|13435.8|13433.8|13435|13433|62
1686548700000|2023-06-12 05:45:00|13435.6|13433.6|13436.1|13434.1|13436.4|13434.4|13435.1|13433.1|90
1686549000000|2023-06-12 05:50:00|13436|13434|13435.6|13433.6|13436.1|13434.1|13435.3|13433.3|56
1686549300000|2023-06-12 05:55:00|13435.5|13433.5|13435.1|13433.1|13435.7|13433.7|13434.4|13432.4|94
1686549600000|2023-06-12 06:00:00|13435.4|13433.4|13433.3|13431.3|13435.7|13433.7|13433.2|13431.2|83
1686549900000|2023-06-12 06:05:00|13433.2|13431.2|13433.6|13431.6|13434.5|13432.5|13433.2|13431.2|113
1686550200000|2023-06-12 06:10:00|13433.7|13431.7|13432.5|13430.5|13433.8|13431.8|13432.2|13430.2|54
1686550500000|2023-06-12 06:15:00|13432.4|13430.4|13431.2|13429.2|13432.5|13430.5|13431.1|13429.1|98
1686550800000|2023-06-12 06:20:00|13431.3|13429.3|13429.9|13427.9|13432|13429.3|13429.9|13427.3|67
1686551100000|2023-06-12 06:25:00|13430|13428|13427.2|13425.2|13430.1|13428.1|13427.1|13425.1|73
1686551400000|2023-06-12 06:30:00|13427.1|13425.1|13429.7|13426.2|13430.3|13427.8|13427.1|13425.1|146
1686551700000|2023-06-12 06:35:00|13429|13427|13431.5|13429.5|13431.5|13429.5|13428.2|13426.2|129
1686552000000|2023-06-12 06:40:00|13431.8|13429.8|13430.9|13428.9|13432.1|13429.8|13430.3|13427.3|89
1686552300000|2023-06-12 06:45:00|13431|13429|13431.1|13427.6|13431.3|13429.1|13428.7|13426.1|112
1686552600000|2023-06-12 06:50:00|13431|13427.5|13431.4|13429.4|13431.6|13429.6|13429.7|13427.4|128
1686552900000|2023-06-12 06:55:00|13431.5|13429.5|13430.5|13428.5|13431.5|13429.5|13429.8|13427.8|96
1686553200000|2023-06-12 07:00:00|13430.9|13428.9|13429.6|13427.6|13432.3|13430.3|13429.5|13427.5|144
1686553500000|2023-06-12 07:05:00|13429.5|13427.5|13431.5|13429.5|13432.7|13430.7|13427.8|13425.8|166
1686553800000|2023-06-12 07:10:00|13431.6|13429.6|13429.6|13427.6|13432|13430|13429|13426.2|148
1686554100000|2023-06-12 07:15:00|13429.7|13427.7|13431.7|13429.7|13432.5|13430.5|13429.6|13427.6|144
1686554400000|2023-06-12 07:20:00|13431.6|13429.6|13429|13427|13431.7|13429.7|13428.7|13426.7|140
1686554700000|2023-06-12 07:25:00|13428.9|13426.9|13428.8|13426.8|13429.7|13427.7|13428.7|13426.7|82
1686555000000|2023-06-12 07:30:00|13428.7|13426.7|13429.3|13425.8|13429.7|13426.9|13427|13425|139
1686555300000|2023-06-12 07:35:00|13428.5|13426.5|13427.9|13425.9|13429.6|13427|13427.4|13425.4|99
1686555600000|2023-06-12 07:40:00|13428|13426|13425.3|13423.3|13428|13426|13425.1|13423.1|58
1686555900000|2023-06-12 07:45:00|13425.4|13423.4|13424|13422|13425.5|13423.5|13423.8|13421.8|79
1686556200000|2023-06-12 07:50:00|13423.9|13421.9|13421|13419|13424|13422|13420.8|13418.8|100
1686556500000|2023-06-12 07:55:00|13421.1|13419.1|13420.1|13418.1|13421.1|13419.1|13419.8|13417.8|75
1686556800000|2023-06-12 08:00:00|13420.2|13418.2|13418|13416|13420.2|13418.2|13418|13416|48
1686557100000|2023-06-12 08:05:00|13417.9|13415.9|13416|13414|13418|13416|13416|13414|91
1686557400000|2023-06-12 08:10:00|13416.1|13414.1|13416.3|13414.3|13417.5|13415.5|13416|13414|84
1686557700000|2023-06-12 08:15:00|13416.4|13414.4|13417.6|13415.6|13419|13416.2|13416.1|13413.7|135
1686558000000|2023-06-12 08:20:00|13418|13416|13417.9|13415.9|13418.9|13416.6|13417.7|13415.4|121
1686558300000|2023-06-12 08:25:00|13418|13416|13417.7|13415.7|13420|13417|13417.6|13415|142
1686558600000|2023-06-12 08:30:00|13417.8|13415.8|13415.9|13412.4|13418|13416|13415.5|13412.4|116
1686558900000|2023-06-12 08:35:00|13416|13412.5|13415.7|13412.2|13416.1|13413.3|13414.4|13411.5|110
1686559200000|2023-06-12 08:40:00|13415.8|13412.3|13415.2|13411.7|13416.9|13414.2|13414.2|13411.5|152
1686559500000|2023-06-12 08:45:00|13415.1|13411.6|13414.6|13412.6|13416|13412.9|13414.3|13411.5|130
1686559800000|2023-06-12 08:50:00|13414.7|13412.7|13414.3|13412.3|13415.4|13413.1|13413.5|13411.5|99
1686560100000|2023-06-12 08:55:00|13414.4|13412.4|13414.6|13412.6|13415.2|13413.2|13413.7|13411.4|119
1686560400000|2023-06-12 09:00:00|13414.4|13412.4|13413.5|13411.5|13414.8|13412.8|13413.3|13411.3|118
1686560700000|2023-06-12 09:05:00|13414.1|13412.1|13415.5|13413.5|13416.7|13414.7|13413.6|13411.6|80
1686561000000|2023-06-12 09:10:00|13415.4|13413.4|13417.8|13415.8|13418.5|13416.5|13414.6|13412.6|125
1686561300000|2023-06-12 09:15:00|13417.7|13415.7|13420.5|13418.5|13421.1|13419.1|13417.6|13415.5|152
1686561600000|2023-06-12 09:20:00|13420.4|13418.4|13422.8|13420.8|13423|13421|13420.4|13418|156
1686561900000|2023-06-12 09:25:00|13422.9|13420.9|13421.4|13419.4|13423|13421|13421.4|13419.4|110
1686562200000|2023-06-12 09:30:00|13421.5|13419.5|13420.5|13418.5|13423.3|13421.3|13420.3|13418.3|134
1686562500000|2023-06-12 09:35:00|13420.6|13418.6|13419.3|13417.3|13422.4|13419.9|13419.2|13416.8|151
1686562800000|2023-06-12 09:40:00|13419|13417|13419.5|13417.5|13421.1|13417.6|13418.3|13415.7|154
1686563100000|2023-06-12 09:45:00|13419.7|13417.7|13422.5|13420.5|13423|13420.9|13419.3|13416.1|103
1686563400000|2023-06-12 09:50:00|13422.3|13420.3|13421.6|13418.1|13422.5|13420.5|13421.1|13418.1|65
1686563700000|2023-06-12 09:55:00|13421.5|13418|13421.8|13418.3|13422|13419.2|13419.4|13416.5|161
1686564000000|2023-06-12 10:00:00|13421.9|13418.4|13421.1|13417.6|13423.2|13420.5|13419.9|13417.3|172
1686564300000|2023-06-12 10:05:00|13421|13417.5|13422.1|13420.1|13422.2|13420.2|13420.3|13417.5|105
1686564600000|2023-06-12 10:10:00|13422.2|13420.2|13422|13420|13423.1|13421.1|13421.4|13418.9|110
1686564900000|2023-06-12 10:15:00|13421.9|13419.9|13421.9|13419.9|13422.6|13420|13420.7|13417.7|114
1686565200000|2023-06-12 10:20:00|13422|13420|13423.8|13421.8|13424.2|13422.2|13422|13420|70
1686565500000|2023-06-12 10:25:00|13423.9|13421.9|13425.9|13423.9|13426.1|13424.1|13423.9|13421.9|85
1686565800000|2023-06-12 10:30:00|13426|13424|13424.7|13422.7|13426|13424|13424|13421.5|97
1686566100000|2023-06-12 10:35:00|13424.6|13422.6|13424.4|13422.4|13426.2|13423.5|13423.9|13420.8|141
1686566400000|2023-06-12 10:40:00|13424.5|13422.5|13425.9|13422.4|13426.1|13423.9|13424.4|13422.1|83
1686566700000|2023-06-12 10:45:00|13426|13422.5|13426.9|13424.9|13427.8|13425.1|13425.6|13422.5|85
1686567000000|2023-06-12 10:50:00|13426.8|13424.8|13425.8|13423.8|13427.5|13424.9|13425.3|13422.5|82
1686567300000|2023-06-12 10:55:00|13425.7|13423.7|13427.5|13425.5|13427.7|13425.7|13425.7|13423.7|100
1686567600000|2023-06-12 11:00:00|13427.6|13425.6|13426.8|13424.8|13428|13426|13426.4|13424.4|123
1686567900000|2023-06-12 11:05:00|13426.9|13424.9|13425.1|13423.1|13427.3|13425.3|13424.6|13422.6|186
1686568200000|2023-06-12 11:10:00|13425.2|13423.2|13425|13423|13427.1|13424.1|13424.8|13422.8|191
1686568500000|2023-06-12 11:15:00|13424.9|13422.9|13427.6|13425.6|13427.8|13425.8|13424.9|13422.9|124
1686568800000|2023-06-12 11:20:00|13427.7|13425.7|13430.5|13428.5|13430.7|13428.7|13427.6|13425.6|145
1686569100000|2023-06-12 11:25:00|13430.4|13428.4|13430.3|13428.3|13432.1|13430.1|13430.1|13428.1|135
1686569400000|2023-06-12 11:30:00|13430.2|13428.2|13428|13426|13430.4|13428.4|13427.9|13425.9|88
1686569700000|2023-06-12 11:35:00|13428.1|13426.1|13430.1|13428.1|13430.2|13428.2|13427.9|13425.9|120
1686570000000|2023-06-12 11:40:00|13430|13428|13431.1|13429.1|13432.1|13430.1|13429.9|13427.9|115
1686570300000|2023-06-12 11:45:00|13431.2|13429.2|13431|13429|13431.9|13429.9|13430.2|13428.2|147
1686570600000|2023-06-12 11:50:00|13431.1|13429.1|13431.7|13429.7|13434|13431.2|13430.9|13428.4|195
1686570900000|2023-06-12 11:55:00|13431.8|13429.8|13433.2|13431.2|13435|13432.1|13431.8|13429.8|171
1686571200000|2023-06-12 12:00:00|13433.1|13431.1|13431.6|13429.6|13435.4|13433.4|13431.6|13429.6|173
1686571500000|2023-06-12 12:05:00|13431.7|13429.7|13430.5|13428.5|13431.8|13429.8|13429.5|13427.5|99
1686571800000|2023-06-12 12:10:00|13430.4|13428.4|13430.1|13428.1|13430.5|13428.5|13428.9|13426.9|124
1686572100000|2023-06-12 12:15:00|13430|13428|13429.2|13427.2|13430.7|13428.7|13428.9|13426.9|170
1686572400000|2023-06-12 12:20:00|13429.1|13427.1|13428.3|13426.3|13429.2|13427.2|13428|13426|183
1686572700000|2023-06-12 12:25:00|13428.2|13426.2|13430|13428|13430.5|13428.5|13427.9|13425.9|211
1686573000000|2023-06-12 12:30:00|13430.1|13428.1|13430|13428|13432.4|13430.4|13429.6|13427.6|173
1686573300000|2023-06-12 12:35:00|13429.9|13427.9|13430.3|13428.3|13432|13430|13429.2|13427.1|173
1686573600000|2023-06-12 12:40:00|13430.2|13428.2|13430.2|13428.2|13431.3|13429.3|13429.3|13427.3|147
1686573900000|2023-06-12 12:45:00|13430.1|13428.1|13428.6|13426.6|13430.3|13428.3|13428.5|13426.5|141
1686574200000|2023-06-12 12:50:00|13428.5|13426.5|13430.1|13428.1|13430.5|13428.5|13428.3|13426.3|163
1686574500000|2023-06-12 12:55:00|13430|13428|13430.5|13428.5|13430.9|13428.9|13428.5|13426.5|142
1686574800000|2023-06-12 13:00:00|13430.6|13428.6|13431.2|13429.2|13432.4|13430.3|13429|13427|226
1686575100000|2023-06-12 13:05:00|13431.1|13429.1|13431.1|13429.1|13432.4|13429.9|13430.6|13428.6|163
1686575400000|2023-06-12 13:10:00|13431.2|13429.2|13430.8|13428.8|13431.2|13429.2|13430.4|13428.4|180
1686575700000|2023-06-12 13:15:00|13430.7|13428.7|13430.3|13428.3|13431.2|13428.9|13428.6|13426.1|240
1686576000000|2023-06-12 13:20:00|13430.2|13428.2|13430.6|13428.6|13432.1|13429.6|13429.3|13426.5|164
1686576300000|2023-06-12 13:25:00|13430.5|13428.5|13433.6|13431.6|13433.6|13431.6|13430.3|13428.3|140
1686576600000|2023-06-12 13:30:00|13433.5|13431.5|13434.8|13432.8|13434.9|13432.9|13432.9|13430.9|183
1686576900000|2023-06-12 13:35:00|13434.7|13432.7|13438.3|13436.3|13439.5|13437.5|13434.6|13432.6|167
1686577200000|2023-06-12 13:40:00|13438.2|13436.2|13438.9|13436.9|13439.4|13437.4|13436.7|13434.7|215
1686577500000|2023-06-12 13:45:00|13438.8|13436.8|13443.6|13441.6|13443.8|13441.8|13438.7|13436.7|221
1686577800000|2023-06-12 13:50:00|13443.7|13441.7|13444.5|13442.5|13448.2|13446.2|13443.7|13441.7|255
1686578100000|2023-06-12 13:55:00|13444.4|13442.4|13443.6|13441.6|13446.9|13444.4|13442.2|13439.8|287
1686578400000|2023-06-12 14:00:00|13443.5|13441.5|13440.3|13438.3|13443.7|13441.6|13439.8|13437.8|192
1686578700000|2023-06-12 14:05:00|13440.2|13438.2|13443.7|13441.7|13444.8|13442.1|13440|13438|231
1686579000000|2023-06-12 14:10:00|13443.8|13441.8|13441.1|13439.1|13444|13442|13439.3|13437.3|191
1686579300000|2023-06-12 14:15:00|13441|13439|13443.4|13441.4|13443.7|13441.7|13440|13438|194
1686579600000|2023-06-12 14:20:00|13443.5|13441.5|13442.7|13440.7|13444.6|13442.6|13442.4|13440.4|154
1686579900000|2023-06-12 14:25:00|13442.6|13440.6|13445.8|13443.8|13445.9|13443.9|13442.6|13440.6|145
1686580200000|2023-06-12 14:30:00|13445.9|13443.9|13443.7|13441.7|13445.9|13443.9|13442.4|13440.4|178
1686580500000|2023-06-12 14:35:00|13443.8|13441.8|13442.7|13440.7|13444|13442|13442.6|13440.6|86
1686580800000|2023-06-12 14:40:00|13442.8|13440.8|13442.2|13440.2|13443.5|13441.5|13441.8|13439.8|150
1686581100000|2023-06-12 14:45:00|13442.1|13440.1|13442.3|13440.3|13442.4|13440.4|13441|13439|182
1686581400000|2023-06-12 14:50:00|13442.2|13440.2|13443.3|13441.3|13444.7|13442.7|13441.4|13439.4|186
1686581700000|2023-06-12 14:55:00|13443.2|13441.2|13441.2|13439.2|13443.2|13441.2|13440.8|13438.8|175
1686582000000|2023-06-12 15:00:00|13441.1|13439.1|13443.4|13441.4|13443.7|13441.7|13440.4|13438.4|207
1686582300000|2023-06-12 15:05:00|13443.3|13441.3|13438.2|13436.2|13443.3|13441.3|13438.2|13436.2|157
1686582600000|2023-06-12 15:10:00|13438.1|13436.1|13437.9|13435.9|13438.8|13436.8|13436.8|13434.8|155
1686582900000|2023-06-12 15:15:00|13438|13436|13439.2|13437.2|13440.1|13438|13437.8|13435.8|156
1686583200000|2023-06-12 15:20:00|13439.1|13437.1|13439|13437|13440.3|13438.1|13438.1|13435.3|123
1686583500000|2023-06-12 15:25:00|13438.9|13436.9|13438.9|13436.9|13439.2|13437.2|13438.1|13436.1|115
1686583800000|2023-06-12 15:30:00|13439.1|13437.1|13440|13438|13442.5|13440.5|13438.9|13436.9|189
1686584100000|2023-06-12 15:35:00|13440.1|13438.1|13440.2|13438.2|13440.5|13438.5|13439|13436.2|162
1686584400000|2023-06-12 15:40:00|13440.3|13438.3|13440.8|13438.8|13441.6|13439.6|13439.1|13437.1|216
1686584700000|2023-06-12 15:45:00|13440.7|13438.7|13443.9|13441.9|13444.2|13442.2|13440.7|13438.7|136
1686585000000|2023-06-12 15:50:00|13444|13442|13443.2|13441.2|13445.7|13443.7|13443|13441|175
1686585300000|2023-06-12 15:55:00|13443.3|13441.3|13444.5|13442.5|13445.7|13443.7|13443.3|13441.3|134
1686585600000|2023-06-12 16:00:00|13444.4|13442.4|13443.9|13440.4|13444.7|13442.7|13441.6|13439.2|145
1686585900000|2023-06-12 16:05:00|13443.8|13440.3|13442.1|13440.1|13444.3|13441.1|13441.7|13439|142
1686586200000|2023-06-12 16:10:00|13442.2|13440.2|13443.3|13441.3|13443.7|13441.7|13441.5|13439.4|135
1686586500000|2023-06-12 16:15:00|13443.4|13441.4|13444.9|13441.4|13444.9|13442|13442.8|13440.2|148
1686586800000|2023-06-12 16:20:00|13445|13441.5|13444.6|13441.1|13445.2|13442.4|13443.7|13440.2|187
1686587100000|2023-06-12 16:25:00|13444.7|13441.2|13445.1|13443.1|13446.1|13443.3|13443.9|13441.1|208
1686587400000|2023-06-12 16:30:00|13445.2|13443.2|13445.2|13443.2|13446.3|13444|13444.8|13442.3|113
1686587700000|2023-06-12 16:35:00|13445.3|13443.3|13442.8|13440.8|13446.1|13443.4|13442.5|13440.5|189
1686588000000|2023-06-12 16:40:00|13442.7|13440.7|13443.4|13439.9|13443.7|13441.2|13442.2|13439.5|140
1686588300000|2023-06-12 16:45:00|13443.3|13439.8|13441.7|13439.7|13443.3|13440.2|13441.5|13438.9|108
1686588600000|2023-06-12 16:50:00|13441.6|13439.6|13445.1|13441.6|13445.1|13441.7|13441.2|13439.2|204
1686588900000|2023-06-12 16:55:00|13445|13441.5|13443.9|13441.9|13445.3|13442.9|13443.6|13440.7|138
1686589200000|2023-06-12 17:00:00|13443.8|13441.8|13443.6|13440.1|13445.8|13442.3|13442|13439.1|168
1686589500000|2023-06-12 17:05:00|13443.5|13440|13441.9|13439.9|13443.7|13440.9|13441.8|13439.1|138
1686589800000|2023-06-12 17:10:00|13442|13440|13441.8|13439.8|13442.9|13440.2|13441.2|13439.1|83
1686590100000|2023-06-12 17:15:00|13441.9|13439.9|13441.8|13439.8|13443.2|13440.3|13440.5|13438.4|146
1686590400000|2023-06-12 17:20:00|13441.9|13439.9|13444.6|13441.1|13444.6|13442.1|13441.8|13439.3|112
1686590700000|2023-06-12 17:25:00|13444.5|13441|13444.1|13440.6|13444.7|13441.5|13443.1|13440.3|147
1686591000000|2023-06-12 17:30:00|13444.2|13440.7|13443.7|13441.7|13444.5|13442|13442.6|13439.8|170
1686591300000|2023-06-12 17:35:00|13443.8|13441.8|13445.4|13441.9|13445.7|13443.1|13443.6|13441|124
1686591600000|2023-06-12 17:40:00|13445.5|13442|13443.1|13439.6|13445.9|13443.1|13443.1|13439.6|177
1686591900000|2023-06-12 17:45:00|13443|13439.5|13442.3|13438.8|13443.7|13440.8|13441.4|13438.7|119
1686592200000|2023-06-12 17:50:00|13442.4|13438.9|13441.4|13437.9|13442.4|13439.9|13440.4|13437.8|164
1686592500000|2023-06-12 17:55:00|13441.5|13438|13441.5|13438|13442.2|13438.9|13440.4|13437.9|123
1686592800000|2023-06-12 18:00:00|13441.6|13438.1|13441.1|13437.6|13441.6|13439.5|13440.3|13437.5|107
1686593100000|2023-06-12 18:05:00|13441.2|13437.7|13441.4|13437.9|13441.5|13438.9|13440.1|13437.5|106
1686593400000|2023-06-12 18:10:00|13441.5|13438|13440.6|13438.6|13442|13438.8|13440.3|13437.7|103
1686593700000|2023-06-12 18:15:00|13440.5|13438.5|13441.8|13438.3|13441.9|13439|13440.2|13437.4|139
1686594000000|2023-06-12 18:20:00|13441.9|13438.4|13442.1|13438.6|13443.3|13440.4|13441.8|13438.3|135
1686594300000|2023-06-12 18:25:00|13442.2|13438.7|13442.9|13439.4|13443.1|13439.6|13440.8|13437.8|139
1686594600000|2023-06-12 18:30:00|13443|13439.5|13440.9|13438.9|13443.5|13440|13440.9|13438.2|163
1686594900000|2023-06-12 18:35:00|13441|13439|13440.8|13438.8|13441.3|13439.3|13440.5|13438.5|100
1686595200000|2023-06-12 18:40:00|13440.7|13438.7|13440.2|13438.2|13440.9|13438.9|13440|13438|62
1686595500000|2023-06-12 18:45:00|13440.3|13438.3|13440.1|13436.6|13440.3|13438.3|13439|13436.6|87
1686595800000|2023-06-12 18:50:00|13440.2|13436.7|13439.7|13437.7|13440.8|13438.1|13439.4|13436.7|93
1686596100000|2023-06-12 18:55:00|13439.8|13437.8|13440.8|13437.3|13441.9|13439.1|13439.7|13437.1|165
1686596400000|2023-06-12 19:00:00|13440.7|13437.2|13440.7|13437.2|13440.7|13437.2|13439.8|13436.3|75
1686596700000|2023-06-12 19:05:00|13440.6|13437.1|13440|13436.5|13440.8|13437.3|13439.9|13436.4|87
1686597000000|2023-06-12 19:10:00|13440.1|13436.6|13440|13436.5|13440.3|13436.8|13439.9|13436.4|83
1686597300000|2023-06-12 19:15:00|13439.9|13436.4|13439.8|13436.3|13440.1|13436.9|13438.9|13435.4|76
1686597600000|2023-06-12 19:20:00|13439.7|13436.2|13439.2|13435.7|13439.8|13436.3|13439.2|13435.7|92
1686597900000|2023-06-12 19:25:00|13439.1|13435.6|13438.8|13435.3|13439.3|13436.1|13438.1|13435.3|43
1686598200000|2023-06-12 19:30:00|13438.9|13435.4|13439.1|13435.6|13439.8|13436.3|13438.8|13435.3|51
1686598500000|2023-06-12 19:35:00|13439.2|13435.7|13438.8|13435.3|13439.3|13435.8|13438.7|13435.2|46
1686598800000|2023-06-12 19:40:00|13438.9|13435.4|13437.3|13435.3|13439|13435.5|13437.3|13434.5|68
1686599100000|2023-06-12 19:45:00|13437.4|13435.4|13437.9|13434.4|13438.2|13435.4|13437.3|13434.3|72
1686599400000|2023-06-12 19:50:00|13438|13434.5|13438.2|13434.7|13438.5|13435.2|13437.1|13434.3|35
1686599700000|2023-06-12 19:55:00|13438.3|13434.8|13437.9|13434.4|13438.4|13434.9|13437.4|13433.9|78
1686600000000|2023-06-12 20:00:00|13437.8|13434.3|13437.5|13434|13437.8|13434.3|13436.1|13433.4|42
1686600300000|2023-06-12 20:05:00|13437.4|13433.9|13437.6|13434.1|13437.7|13434.2|13437.4|13433.9|15
1686600600000|2023-06-12 20:10:00|13437.7|13434.2|13437.5|13434|13437.8|13434.3|13437.5|13434|19
1686600900000|2023-06-12 20:15:00|13437.4|13433.9|13437.2|13433.7|13437.5|13434.5|13436.4|13433.6|12
1686601200000|2023-06-12 20:20:00|13437.1|13433.6|13436.4|13434.4|13437.2|13434.5|13436.4|13433.6|10
1686601500000|2023-06-12 20:25:00|13436.5|13434.5|13436.4|13434.4|13437.2|13434.5|13436.4|13433.6|8
1686601800000|2023-06-12 20:30:00|13436.5|13434.5|13437.2|13433.7|13437.2|13434.5|13436.4|13433.6|9
1686602100000|2023-06-12 20:35:00|13437.3|13433.8|13437.2|13433.7|13437.3|13434.6|13436.4|13433.6|17
1686602400000|2023-06-12 20:40:00|13437.1|13433.6|13437.2|13433.7|13437.3|13433.8|13437.1|13433.6|17
1686602700000|2023-06-12 20:45:00|13437.1|13433.6|13437.6|13434.1|13437.6|13434.1|13437|13433.5|41
1686603000000|2023-06-12 20:50:00|13437.7|13434.2|13437.4|13433.3|13437.7|13434.2|13436.9|13433.3|43
1686603300000|2023-06-12 20:55:00|13437.5|13433.4|13440|13431.7|13440|13433.4|13437.1|13431.7|86
1686603600000|2023-06-12 21:00:00|13439.9|13432|13440.5|13432.7|13441.3|13433.1|13439.9|13431.9|21
1686603900000|2023-06-12 21:05:00|13441|13432.1|13439.9|13432.4|13441.1|13433.3|13439.4|13432|26
1686604200000|2023-06-12 21:10:00|13439.8|13432.6|13440.4|13432.6|13440.9|13432.6|13439.8|13432.2|7
1686604500000|2023-06-12 21:15:00|13440.5|13432.4|13440.3|13432.7|13440.9|13432.7|13440.3|13432.4|7
1686604800000|2023-06-12 21:20:00|13440.5|13432.6|13440.6|13432.4|13440.6|13432.6|13440.3|13432.4|5
1686605100000|2023-06-12 21:25:00|13439.6|13432.6|13439.7|13432.8|13439.7|13432.8|13439.5|13432.6|10
1686605400000|2023-06-12 21:30:00|13439.8||13439.5||13439.8||13439.5||5
1686605700000|2023-06-12 21:35:00|13439.6|13432.7|13439.8|13432.5|13440.6|13432.8|13439.5|13432.4|8
1686606000000|2023-06-12 21:40:00|13439.6|13432.6|13439.7|13432.7|13440.8|13432.8|13439.5|13432.4|13
1686606300000|2023-06-12 21:45:00|13439.9|13432.4|13440.3|13432|13440.5|13432.4|13439.9|13432|38
1686606600000|2023-06-12 21:50:00|13440.4|13432.1|13440.2|13432.2|13440.5|13432.4|13440.2|13432|121
1686606900000|2023-06-12 21:55:00|13440.3|13432.3|13440.7|13432.4|13440.7|13433.3|13439.5|13432.2|12
1686607200000|2023-06-12 22:00:00|13440|13432.8|13437.5|13434|13440|13434.1|13437.3|13432.8|60
1686607500000|2023-06-12 22:05:00|13437.6|13434.1|13437.6|13434.1|13437.8|13434.2|13437.4|13433.9|26
1686607800000|2023-06-12 22:10:00|13437.7|13434.2|13437.5|13434|13437.7|13434.2|13437.3|13433.8|26
1686608100000|2023-06-12 22:15:00|13437.4|13433.8|13436.6|13433.1|13438|13434.5|13436.6|13433.1|41
1686608400000|2023-06-12 22:20:00|13436.7|13433.2|13436.9|13433.4|13437|13433.5|13436.5|13433|45
1686608700000|2023-06-12 22:25:00|13436.8|13433.3|13436.7|13433.2|13436.9|13433.4|13436.7|13433.2|32
1686609000000|2023-06-12 22:30:00|13436.8|13433.3|13437.2|13433.7|13437.2|13433.7|13436.7|13433.2|25
1686609300000|2023-06-12 22:35:00|13437.1|13433.6|13437.2|13433.7|13437.2|13433.7|13437|13433.5|10
1686609600000|2023-06-12 22:40:00|13437.1|13433.6|13437.2|13433.7|13437.2|13433.7|13437|13433.5|12
1686609900000|2023-06-12 22:45:00|13437.1|13433.6|13437.4|13433.9|13437.5|13434|13437|13433.5|16
1686610200000|2023-06-12 22:50:00|13437.3|13433.8|13437.2|13433.7|13437.6|13434.1|13437.1|13433.6|25
1686610500000|2023-06-12 22:55:00|13437.1|13433.6|13437.1|13433.6|13437.3|13433.8|13437|13433.5|22
1686610800000|2023-06-12 23:00:00|13437|13433.5|13436.5|13433|13437.1|13433.6|13436.4|13432.9|31
1686611100000|2023-06-12 23:05:00|13436.6|13433.1|13436.1|13432.6|13436.6|13433.1|13436|13432.5|34
1686611400000|2023-06-12 23:10:00|13436.2|13432.7|13436|13432.5|13436.3|13433.2|13435.2|13432.5|20
1686611700000|2023-06-12 23:15:00|13435.9|13432.4|13435.8|13432.3|13436.1|13433.2|13435.1|13432.3|63
1686612000000|2023-06-12 23:20:00|13435.9|13432.4|13435|13431.5|13435.9|13432.4|13434.9|13431.4|49
1686612300000|2023-06-12 23:25:00|13434.9|13431.4|13436.7|13433.2|13436.8|13433.3|13434.9|13431.4|164
1686612600000|2023-06-12 23:30:00|13436.6|13433.1|13435|13431.5|13436.6|13433.1|13434|13431.4|109
1686612900000|2023-06-12 23:35:00|13434.3|13432.3|13435.6|13432.1|13435.8|13433.1|13434.2|13431.5|47
1686613200000|2023-06-12 23:40:00|13435.7|13432.2|13434.4|13432.4|13435.8|13432.5|13434.2|13431.5|47
1686613500000|2023-06-12 23:45:00|13434.3|13432.3|13435.7|13432.2|13435.7|13432.8|13434.2|13431.9|37
1686613800000|2023-06-12 23:50:00|13435.6|13432.1|13435.6|13432.1|13435.8|13433|13434.7|13431.2|49
1686614100000|2023-06-12 23:55:00|13435.5|13432|13435.7|13432.2|13435.8|13432.9|13434.7|13432|36
1686614400000|2023-06-13 00:00:00|13435.8|13432.3|13434.9|13432.9|13436.6|13433.1|13434.3|13431.6|87
1686614700000|2023-06-13 00:05:00|13434.8|13432.8|13433.3|13431.3|13435.3|13432.8|13433|13431|66
1686615000000|2023-06-13 00:10:00|13433|13431|13433.2|13429.7|13433.4|13431|13432.2|13429.6|77
1686615300000|2023-06-13 00:15:00|13433.3|13429.8|13433.8|13430.3|13434|13431.2|13432.2|13429.7|60
1686615600000|2023-06-13 00:20:00|13433.7|13430.2|13433.9|13430.4|13434.4|13430.9|13433|13429.5|72
1686615900000|2023-06-13 00:25:00|13433.8|13430.3|13433.4|13431.4|13434.7|13431.6|13432.9|13430|50
1686616200000|2023-06-13 00:30:00|13433.3|13431.3|13432.6|13430.6|13433.6|13431.6|13432.3|13430.3|39
1686616500000|2023-06-13 00:35:00|13433.1|13431.1|13434.8|13432.8|13434.9|13432.9|13432.5|13430.4|66
1686616800000|2023-06-13 00:40:00|13434.9|13432.9|13435.5|13433.5|13435.6|13433.6|13434.5|13432.5|74
1686617100000|2023-06-13 00:45:00|13435.6|13433.6|13436.4|13434.4|13438|13436|13435.5|13433.5|89
1686617400000|2023-06-13 00:50:00|13436.5|13434.5|13437.6|13435.6|13439.4|13437.4|13436.5|13434.5|106
1686617700000|2023-06-13 00:55:00|13437.5|13435.5|13438.2|13436.2|13439.2|13436.5|13436.9|13434.9|93
1686618000000|2023-06-13 01:00:00|13438.1|13436.1|13434.4|13432.4|13438.4|13436.4|13434.4|13432.4|103
1686618300000|2023-06-13 01:05:00|13434.3|13432.3|13436.1|13434.1|13438|13435.3|13434.2|13432.2|126
1686618600000|2023-06-13 01:10:00|13436.2|13434.2|13437|13435|13437.9|13435.9|13436.2|13433.5|92
1686618900000|2023-06-13 01:15:00|13436.9|13434.9|13437.1|13435.1|13439.3|13436|13436.1|13434.1|142
1686619200000|2023-06-13 01:20:00|13437|13435|13442.5|13440.5|13447.2|13443.7|13437|13435|261
1686619500000|2023-06-13 01:25:00|13442.4|13440.4|13439.6|13437.6|13442.4|13440.4|13438.3|13436.3|152
1686619800000|2023-06-13 01:30:00|13439.7|13437.7|13435.2|13433.2|13440.5|13438.5|13435|13432.8|206
1686620100000|2023-06-13 01:35:00|13435.6|13432.1|13435.1|13433.1|13435.6|13433.5|13432.4|13430|160
1686620400000|2023-06-13 01:40:00|13435.2|13433.2|13434.6|13432.6|13435.7|13433.7|13434.1|13432.1|162
1686620700000|2023-06-13 01:45:00|13434.5|13432.5|13433.7|13431.7|13434.5|13432.5|13432.6|13430.6|116
1686621000000|2023-06-13 01:50:00|13433.6|13431.6|13435.5|13433.5|13435.6|13433.6|13433.5|13431.5|52
1686621300000|2023-06-13 01:55:00|13435.4|13433.4|13432.7|13430.7|13435.6|13433.6|13432.6|13430.6|86
1686621600000|2023-06-13 02:00:00|13432.8|13430.8|13430.6|13428.6|13433.8|13431.8|13429.6|13427.6|135
1686621900000|2023-06-13 02:05:00|13430.7|13428.7|13431.8|13429.8|13433|13431|13430.6|13428.6|152
1686622200000|2023-06-13 02:10:00|13431.7|13429.7|13434.3|13432.3|13434.3|13432.3|13431.4|13429.4|102
1686622500000|2023-06-13 02:15:00|13434.2|13432.2|13432.3|13430.3|13434.3|13432.3|13432|13430|82
1686622800000|2023-06-13 02:20:00|13432.2|13430.2|13429.9|13427.9|13432.3|13430.3|13429.4|13427.4|116
1686623100000|2023-06-13 02:25:00|13430|13428|13429.5|13427.5|13430.8|13428.6|13429.3|13427.2|77
1686623400000|2023-06-13 02:30:00|13429.6|13427.6|13428.5|13426.5|13431.8|13429.8|13428.4|13426.4|89
1686623700000|2023-06-13 02:35:00|13428.6|13426.6|13428.6|13426.6|13430.5|13428.5|13428.3|13426.3|118
1686624000000|2023-06-13 02:40:00|13428.7|13426.7|13429.6|13427.6|13429.7|13427.7|13428.7|13426.7|40
1686624300000|2023-06-13 02:45:00|13429.5|13427.5|13427.4|13425.4|13429.7|13427.7|13427.4|13425.4|26
1686624600000|2023-06-13 02:50:00|13427.5|13425.5|13427.5|13425.5|13428.4|13426.4|13427.4|13425.4|41
1686624900000|2023-06-13 02:55:00|13427.4|13425.4|13425.7|13423.7|13427.4|13425.4|13425.3|13423.3|103
1686625200000|2023-06-13 03:00:00|13425.8|13423.8|13426.3|13424.3|13426.6|13424.6|13424.6|13422.6|126
1686625500000|2023-06-13 03:05:00|13426.2|13424.2|13424.5|13422.5|13426.5|13424.5|13424.3|13422.3|82
1686625800000|2023-06-13 03:10:00|13424.6|13422.6|13423.2|13421.2|13425.8|13423.8|13423.2|13421.2|103
1686626100000|2023-06-13 03:15:00|13423.3|13421.3|13422.1|13420.1|13423.5|13421.5|13422.1|13420.1|53
1686626400000|2023-06-13 03:20:00|13422|13420|13421.1|13419.1|13422.3|13420.3|13420.7|13418.7|78
1686626700000|2023-06-13 03:25:00|13421.2|13419.2|13420.5|13418.5|13421.2|13419.2|13420.2|13418.2|66
1686627000000|2023-06-13 03:30:00|13420.4|13418.4|13419|13417|13420.5|13418.5|13418.9|13416.9|74
1686627300000|2023-06-13 03:35:00|13419.1|13417.1|13416.8|13414.8|13419.1|13417.1|13416.6|13414.6|116
1686627600000|2023-06-13 03:40:00|13416.7|13414.7|13417.3|13415.3|13417.6|13415.6|13416.7|13414.7|99
1686627900000|2023-06-13 03:45:00|13417.4|13415.4|13415.6|13413.6|13417.4|13415.4|13414.5|13412.5|93
1686628200000|2023-06-13 03:50:00|13415.5|13413.5|13415.4|13413.4|13416.4|13414.4|13415.4|13413.4|55
1686628500000|2023-06-13 03:55:00|13415.5|13413.5|13415.5|13413.5|13416|13414|13415.1|13413.1|66
1686628800000|2023-06-13 04:00:00|13415.4|13413.4|13416.7|13414.7|13416.8|13414.8|13415.4|13413.4|61
1686629100000|2023-06-13 04:05:00|13416.8|13414.8|13417.1|13415.1|13418.6|13416.6|13416.7|13414|88
1686629400000|2023-06-13 04:10:00|13417.2|13415.2|13419.8|13417.8|13421|13418.5|13417.2|13415.2|100
1686629700000|2023-06-13 04:15:00|13419.9|13417.9|13420.1|13418.1|13420.5|13418.5|13419.3|13416.9|54
1686630000000|2023-06-13 04:20:00|13420.2|13418.2|13421.3|13417.8|13421.3|13418.7|13419.3|13417.3|81
1686630300000|2023-06-13 04:25:00|13420.6|13418.6|13419.5|13417.5|13420.9|13418.7|13418.7|13416.7|136
1686630600000|2023-06-13 04:30:00|13419.4|13417.4|13417.9|13415.9|13419.4|13417.4|13417.8|13415.8|78
1686630900000|2023-06-13 04:35:00|13418|13416|13418.1|13416.1|13418.7|13416.7|13417.6|13415.6|60
1686631200000|2023-06-13 04:40:00|13418.2|13416.2|13418|13416|13418.3|13416.3|13417.6|13415.6|83
1686631500000|2023-06-13 04:45:00|13417.9|13415.9|13418.7|13416.7|13418.8|13416.8|13417.8|13415.8|51
1686631800000|2023-06-13 04:50:00|13418.6|13416.6|13419.6|13417.6|13419.7|13417.7|13418.3|13416.3|65
1686632100000|2023-06-13 04:55:00|13419.7|13417.7|13419.7|13417.7|13420.5|13417.8|13418.5|13416.3|86
1686632400000|2023-06-13 05:00:00|13419.8|13417.8|13419|13417|13420.7|13418.7|13419|13417|80
1686632700000|2023-06-13 05:05:00|13418.7|13416.7|13419.6|13417.6|13419.6|13417.6|13418.2|13416.2|99
1686633000000|2023-06-13 05:10:00|13419.5|13417.5|13418.9|13416.9|13419.9|13417.6|13418.4|13416.1|88
1686633300000|2023-06-13 05:15:00|13419|13417|13419.6|13417.6|13419.7|13417.7|13418.9|13416.9|71
1686633600000|2023-06-13 05:20:00|13419.7|13417.7|13419|13417|13421.6|13419.6|13418.8|13416.8|71
1686633900000|2023-06-13 05:25:00|13419.1|13417.1|13419.5|13417.5|13419.6|13417.6|13418.7|13416.7|42
1686634200000|2023-06-13 05:30:00|13419.4|13417.4|13417.4|13415.4|13419.8|13417.8|13417.3|13415.3|79
1686634500000|2023-06-13 05:35:00|13417.3|13415.3|13418.6|13416.6|13418.7|13416.7|13417.3|13415.3|56
1686634800000|2023-06-13 05:40:00|13418.7|13416.7|13419.1|13417.1|13419.7|13417.7|13418.6|13416.6|87
1686635100000|2023-06-13 05:45:00|13419.2|13417.2|13420.1|13418.1|13420.2|13418.2|13419.1|13417.1|68
1686635400000|2023-06-13 05:50:00|13419.7|13417.7|13421.7|13419.7|13421.7|13419.7|13419.5|13417.5|71
1686635700000|2023-06-13 05:55:00|13421.6|13419.6|13423.6|13421.6|13423.8|13421.7|13420.5|13418.5|106
1686636000000|2023-06-13 06:00:00|13423.7|13421.7|13421.1|13419.1|13423.9|13421.7|13420.8|13417.7|150
1686636300000|2023-06-13 06:05:00|13421|13419|13418.9|13416.9|13421.3|13419.3|13418.6|13416.6|109
1686636600000|2023-06-13 06:10:00|13419|13417|13417.2|13415.2|13419|13417|13416.5|13414.5|90
1686636900000|2023-06-13 06:15:00|13417.3|13415.3|13418.9|13416.9|13420.5|13418.5|13417.2|13415.2|141
1686637200000|2023-06-13 06:20:00|13419|13417|13413.3|13411.3|13419.8|13417.8|13412.2|13409.3|284
1686637500000|2023-06-13 06:25:00|13413.4|13411.4|13416.3|13414.3|13417.6|13415|13413.1|13411.1|236
1686637800000|2023-06-13 06:30:00|13416.4|13414.4|13414.3|13412.3|13416.8|13414.8|13411.6|13409.6|211
1686638100000|2023-06-13 06:35:00|13414.2|13412.2|13414.7|13412.7|13416.8|13414.8|13413.1|13411.1|206
1686638400000|2023-06-13 06:40:00|13414.6|13412.6|13415.6|13413.6|13417.5|13415.3|13414.4|13412.4|175
1686638700000|2023-06-13 06:45:00|13415.7|13413.7|13416.4|13414.4|13417.2|13415.2|13414.2|13412.2|136
1686639000000|2023-06-13 06:50:00|13416.5|13414.5|13415.5|13413.5|13416.7|13414.7|13414.3|13412.3|130
1686639300000|2023-06-13 06:55:00|13415.4|13413.4|13415.7|13413.7|13418|13416|13415.3|13413.3|146
1686639600000|2023-06-13 07:00:00|13415.8|13413.8|13412.3|13410.3|13415.8|13413.8|13412.2|13410.2|203
1686639900000|2023-06-13 07:05:00|13412.4|13410.4|13410.7|13408.7|13412.9|13410.9|13410.6|13408.6|157
1686640200000|2023-06-13 07:10:00|13410.8|13408.8|13410.4|13408.4|13411.5|13409.5|13408.7|13406.7|167
1686640500000|2023-06-13 07:15:00|13410.5|13408.5|13410.2|13408.2|13411.6|13408.9|13409.9|13407.9|143
1686640800000|2023-06-13 07:20:00|13410.1|13408.1|13408.7|13406.7|13410.2|13408.2|13406.6|13404.6|163
1686641100000|2023-06-13 07:25:00|13408.8|13406.8|13408.7|13406.7|13408.8|13406.8|13407.3|13405.3|101
1686641400000|2023-06-13 07:30:00|13408.8|13406.8|13407.8|13405.8|13409.1|13406.8|13406.5|13403.8|170
1686641700000|2023-06-13 07:35:00|13407.7|13405.7|13407.8|13404.3|13407.9|13405.7|13405.1|13402.5|215
1686642000000|2023-06-13 07:40:00|13407.9|13404.4|13407.9|13404.4|13410|13407|13405.5|13402.4|216
1686642300000|2023-06-13 07:45:00|13407.8|13404.3|13406.6|13403.1|13408.4|13404.9|13406.5|13403|254
1686642600000|2023-06-13 07:50:00|13406.5|13403|13410.8|13407.3|13411.9|13408.5|13406.5|13403|188
1686642900000|2023-06-13 07:55:00|13410.7|13407.2|13406.8|13403.3|13410.7|13407.2|13406.4|13402.9|208
1686643200000|2023-06-13 08:00:00|13406.9|13403.4|13409|13405.5|13413.9|13410.4|13406.6|13403.1|225
1686643500000|2023-06-13 08:05:00|13408.9|13405.4|13411.7|13408.2|13412.2|13409.3|13408.7|13405.3|200
1686643800000|2023-06-13 08:10:00|13411.6|13408.1|13412.6|13409.1|13413|13411|13411|13408.1|151
1686644100000|2023-06-13 08:15:00|13412.5|13409|13411.8|13409.8|13412.8|13410.5|13410.7|13408.1|129
1686644400000|2023-06-13 08:20:00|13411.7|13409.7|13411.8|13409.8|13413.7|13411.7|13411.4|13408.2|228
1686644700000|2023-06-13 08:25:00|13411.7|13409.7|13411.3|13409.3|13413.6|13411.2|13411.3|13409|190
1686645000000|2023-06-13 08:30:00|13411.4|13409.4|13410.2|13408.2|13411.7|13409.4|13410|13407.4|101
1686645300000|2023-06-13 08:35:00|13410.1|13408.1|13410.8|13407.3|13412.1|13409|13410.1|13407.2|106
1686645600000|2023-06-13 08:40:00|13410.9|13407.4|13408.3|13406.3|13411|13408.3|13407.9|13405.2|81
1686645900000|2023-06-13 08:45:00|13408.2|13406.2|13407.7|13405.7|13409.3|13407|13407.2|13404.5|159
1686646200000|2023-06-13 08:50:00|13407.6|13405.6|13407.4|13405.4|13407.7|13405.7|13407.1|13405.1|58
1686646500000|2023-06-13 08:55:00|13407.5|13405.5|13406.3|13404.3|13407.5|13405.5|13406.1|13403.4|77
1686646800000|2023-06-13 09:00:00|13406.4|13404.4|13409|13405.5|13409.1|13406.4|13406.2|13403.5|198
1686647100000|2023-06-13 09:05:00|13408.9|13405.4|13407.7|13405.7|13409|13405.8|13406.9|13404.1|204
1686647400000|2023-06-13 09:10:00|13407.8|13405.8|13407.4|13405.4|13409.7|13407.7|13407.2|13405.2|128
1686647700000|2023-06-13 09:15:00|13407.5|13405.5|13407.4|13405.4|13408.3|13406.2|13406.3|13404|157
1686648000000|2023-06-13 09:20:00|13407.5|13405.5|13406.5|13404.5|13408.9|13406.2|13406.5|13403.7|180
1686648300000|2023-06-13 09:25:00|13406.4|13404.4|13406.3|13404.3|13407.8|13405.8|13406.3|13404.3|146
1686648600000|2023-06-13 09:30:00|13406.4|13404.4|13407|13405|13407.9|13405.2|13406.2|13403.8|155
1686648900000|2023-06-13 09:35:00|13407.1|13405.1|13407|13405|13408|13405.2|13405.2|13402.6|162
1686649200000|2023-06-13 09:40:00|13407.1|13405.1|13409.8|13407.8|13409.9|13407.9|13405.7|13403.1|159
1686649500000|2023-06-13 09:45:00|13409.9|13407.9|13408.9|13406.9|13410.2|13407.9|13407.8|13405.1|131
1686649800000|2023-06-13 09:50:00|13409|13407|13406.8|13404.8|13409.2|13407.2|13406.4|13404.4|179
1686650100000|2023-06-13 09:55:00|13406.7|13404.7|13407.3|13403.8|13407.7|13405|13405|13403|114
1686650400000|2023-06-13 10:00:00|13407.4|13403.9|13406.9|13404.9|13407.8|13405.1|13406.2|13403.6|179
1686650700000|2023-06-13 10:05:00|13407.7|13404.2|13407|13403.5|13407.7|13404.6|13406|13403.2|147
1686651000000|2023-06-13 10:10:00|13407.1|13403.6|13407.9|13404.4|13407.9|13404.4|13405.7|13402.9|153
1686651300000|2023-06-13 10:15:00|13407.8|13404.3|13406.7|13403.2|13408.1|13405.6|13405.9|13402.9|166
1686651600000|2023-06-13 10:20:00|13405.9|13403.9|13407.7|13404.2|13407.7|13404.6|13405.4|13403.4|144
1686651900000|2023-06-13 10:25:00|13407.8|13404.3|13405.6|13403.6|13407.8|13404.9|13405.5|13403.1|109
1686652200000|2023-06-13 10:30:00|13405.5|13403.5|13405.4|13403.4|13405.8|13403.8|13405.2|13403.2|64
1686652500000|2023-06-13 10:35:00|13405.5|13403.5|13405.7|13403.7|13406.5|13404.4|13405.4|13402.9|99
1686652800000|2023-06-13 10:40:00|13405.8|13403.8|13405.7|13403.7|13407|13404.1|13405.5|13403.1|126
1686653100000|2023-06-13 10:45:00|13405.6|13403.6|13406|13404|13406.8|13404.1|13405.4|13402.7|137
1686653400000|2023-06-13 10:50:00|13406.1|13404.1|13408.8|13405.3|13408.8|13405.3|13406.1|13403.2|89
1686653700000|2023-06-13 10:55:00|13408.7|13405.2|13407.3|13403.8|13408.7|13405.8|13406.4|13403.6|127
1686654000000|2023-06-13 11:00:00|13407.2|13403.7|13405.4|13403.4|13408.1|13405|13405.4|13403.4|137
1686654300000|2023-06-13 11:05:00|13405.5|13403.5|13406.6|13404.6|13407.2|13405.2|13405.3|13403.3|121
1686654600000|2023-06-13 11:10:00|13406.5|13404.5|13406.1|13404.1|13407.1|13405.1|13405.6|13403.6|127
1686654900000|2023-06-13 11:15:00|13406.2|13404.2|13406.6|13404.6|13407.9|13405.2|13405.6|13403|155
1686655200000|2023-06-13 11:20:00|13406.7|13404.7|13405.9|13403.9|13407.5|13405.2|13405.5|13403.2|126
1686655500000|2023-06-13 11:25:00|13405.8|13403.8|13405.8|13403.8|13406.8|13404.8|13405.3|13403.3|108
1686655800000|2023-06-13 11:30:00|13405.9|13403.9|13405.6|13403.6|13407.4|13404.9|13405.4|13403.4|99
1686656100000|2023-06-13 11:35:00|13405.5|13403.5|13405.5|13403.5|13405.6|13403.6|13404.4|13402.4|95
1686656400000|2023-06-13 11:40:00|13405.4|13403.4|13405.3|13403.3|13406.3|13404|13405.2|13402.5|95
1686656700000|2023-06-13 11:45:00|13405.6|13403.6|13406.3|13402.8|13406.8|13404.1|13404.8|13402.6|167
1686657000000|2023-06-13 11:50:00|13406.4|13402.9|13404.1|13402.1|13406.5|13403.3|13404.1|13402.1|102
1686657300000|2023-06-13 11:55:00|13404.2|13402.2|13406.4|13404.4|13407.4|13404.4|13404.1|13401.8|119
1686657600000|2023-06-13 12:00:00|13406.3|13404.3|13406.3|13402.8|13407.6|13405.6|13405.2|13401.7|177
1686657900000|2023-06-13 12:05:00|13406.2|13402.7|13406.9|13403.4|13407.4|13404|13405.9|13402.4|216
1686658200000|2023-06-13 12:10:00|13406.8|13403.3|13403.5|13400|13407|13404|13403.2|13399.7|222
1686658500000|2023-06-13 12:15:00|13403.6|13400.1|13405.6|13402.1|13406|13403.2|13402.8|13399.5|269
1686658800000|2023-06-13 12:20:00|13405.4|13401.9|13402.5|13400.5|13405.4|13401.9|13401.9|13399.4|154
1686659100000|2023-06-13 12:25:00|13402.4|13400.4|13405.8|13397.9|13405.8|13401|13402.2|13397.9|202
1686659400000|2023-06-13 12:30:00|13406.2|13398.3|13387|13383.5|13406.4|13400.2|13368.8|13365.5|746
1686659700000|2023-06-13 12:35:00|13386.9|13383.4|13391.6|13388.1|13392.8|13389.3|13380.9|13377.4|632
1686660000000|2023-06-13 12:40:00|13391.8|13388.3|13391.7|13388.2|13399.8|13396.3|13389.8|13386.3|473
1686660300000|2023-06-13 12:45:00|13391.6|13388.1|13390.1|13386.6|13393.6|13390.1|13390.1|13386.6|334
1686660600000|2023-06-13 12:50:00|13390.2|13386.7|13395.3|13391.8|13397.5|13394|13389.5|13386|436
1686660900000|2023-06-13 12:55:00|13395.5|13392|13390.8|13387.3|13397.1|13393.6|13390.8|13387.3|260
1686661200000|2023-06-13 13:00:00|13390.7|13387.2|13387.9|13384.4|13391.1|13387.6|13387.4|13383.9|247
1686661500000|2023-06-13 13:05:00|13388.1|13384.6|13390.4|13386.9|13390.8|13387.3|13386.7|13383.2|246
1686661800000|2023-06-13 13:10:00|13390.5|13387|13394.2|13390.7|13394.2|13390.7|13389.1|13385.6|269
1686662100000|2023-06-13 13:15:00|13394|13390.5|13396.4|13392.9|13397.2|13393.7|13393.7|13390.2|279
1686662400000|2023-06-13 13:20:00|13396.5|13393|13396.9|13393.4|13402.5|13399|13396.3|13392.8|394
1686662700000|2023-06-13 13:25:00|13397|13393.5|13396.1|13392.6|13397.2|13393.7|13393.8|13390.3|319
1686663000000|2023-06-13 13:30:00|13396|13392.5|13393.4|13389.9|13396|13392.5|13391.6|13388.1|347
1686663300000|2023-06-13 13:35:00|13393.3|13389.8|13398.8|13395.3|13399.7|13396.2|13390.8|13387.3|374
1686663600000|2023-06-13 13:40:00|13398.9|13395.4|13402.7|13399.2|13404.1|13400.6|13396.8|13393.3|397
1686663900000|2023-06-13 13:45:00|13402.8|13399.3|13406.2|13402.7|13406.3|13402.8|13402.7|13399.2|334
1686664200000|2023-06-13 13:50:00|13406.3|13402.8|13409.6|13406.1|13410.1|13406.6|13406.3|13402.8|262
1686664500000|2023-06-13 13:55:00|13409.7|13406.2|13411|13407.5|13411.3|13407.8|13406.4|13402.9|253
1686664800000|2023-06-13 14:00:00|13411.1|13407.6|13410.6|13407.1|13415.2|13411.7|13410.4|13406.9|323
1686665100000|2023-06-13 14:05:00|13410.7|13407.2|13415.5|13412|13415.5|13412|13409.4|13405.9|341
1686665400000|2023-06-13 14:10:00|13416.2|13412.7|13417.3|13413.8|13420.9|13417.4|13416.1|13412.6|353
1686665700000|2023-06-13 14:15:00|13417.2|13413.7|13414.2|13410.7|13417.8|13414.3|13414.1|13410.6|252
1686666000000|2023-06-13 14:20:00|13414.1|13410.6|13411|13407.5|13414.6|13411.1|13410.6|13407.1|218
1686666300000|2023-06-13 14:25:00|13410.9|13407.4|13409.4|13405.9|13411|13407.5|13408.3|13404.8|205
1686666600000|2023-06-13 14:30:00|13409.2|13405.7|13412|13408.5|13412.3|13408.8|13409|13405.5|179
1686666900000|2023-06-13 14:35:00|13411.9|13408.4|13411.4|13407.9|13412.3|13408.8|13409.7|13406.2|241
1686667200000|2023-06-13 14:40:00|13411|13407.5|13407.8|13404.3|13411|13407.5|13407.8|13404.3|168
1686667500000|2023-06-13 14:45:00|13407.9|13404.4|13405.2|13401.7|13408.3|13404.8|13405.2|13401.7|193
1686667800000|2023-06-13 14:50:00|13405.3|13401.8|13407.4|13403.9|13408|13404.5|13405.2|13401.7|237
1686668100000|2023-06-13 14:55:00|13407.3|13403.8|13408.4|13404.9|13410.7|13407.2|13407.1|13403.6|299
1686668400000|2023-06-13 15:00:00|13408.3|13404.8|13407|13403.5|13410.2|13406.7|13406.3|13402.8|263
1686668700000|2023-06-13 15:05:00|13407.1|13403.6|13407.9|13404.4|13410|13406.5|13406.4|13402.9|198
1686669000000|2023-06-13 15:10:00|13408|13404.5|13406.7|13403.2|13409.3|13405.8|13405.1|13401.6|164
1686669300000|2023-06-13 15:15:00|13406.6|13403.1|13406.8|13403.3|13407.2|13403.7|13405.6|13402.1|172
1686669600000|2023-06-13 15:20:00|13406.7|13403.2|13412.3|13408.8|13412.7|13409.2|13406.6|13403.1|227
1686669900000|2023-06-13 15:25:00|13412.2|13408.7|13416.7|13413.2|13418.5|13415|13412.1|13408.6|307
1686670200000|2023-06-13 15:30:00|13416.5|13413|13420.6|13417.1|13420.7|13417.2|13416.2|13412.7|231
1686670500000|2023-06-13 15:35:00|13420.7|13417.2|13420.7|13417.2|13422.8|13419.3|13419.4|13415.9|239
1686670800000|2023-06-13 15:40:00|13420.8|13417.3|13421.7|13418.2|13421.8|13418.3|13420.4|13416.9|152
1686671100000|2023-06-13 15:45:00|13421.8|13418.3|13419.1|13415.6|13421.8|13418.3|13419.1|13415.6|187
1686671400000|2023-06-13 15:50:00|13419.2|13415.7|13419|13415.5|13420.9|13417.4|13416.7|13413.2|185
1686671700000|2023-06-13 15:55:00|13419.1|13415.6|13419.3|13415.8|13421|13417.5|13419|13415.5|220
1686672000000|2023-06-13 16:00:00|13419.4|13415.9|13415.6|13412.1|13420.6|13417.1|13415.4|13411.9|328
1686672300000|2023-06-13 16:05:00|13415.7|13412.2|13414.1|13410.6|13415.8|13412.3|13413.5|13410|220
1686672600000|2023-06-13 16:10:00|13414.2|13410.7|13415.6|13412.1|13415.7|13412.2|13414.2|13410.7|204
1686672900000|2023-06-13 16:15:00|13415.5|13412|13415|13411.5|13415.7|13412.2|13414.4|13410.9|155
1686673200000|2023-06-13 16:20:00|13415.1|13411.6|13413.6|13410.1|13415.5|13412|13413.2|13409.7|152
1686673500000|2023-06-13 16:25:00|13413.7|13410.2|13413.7|13410.2|13415.7|13412.2|13412.5|13409|132
1686673800000|2023-06-13 16:30:00|13413.8|13410.3|13413.4|13409.9|13414|13410.5|13411.9|13408.4|172
1686674100000|2023-06-13 16:35:00|13413.5|13410|13412.8|13409.3|13413.5|13410|13411.4|13407.9|140
1686674400000|2023-06-13 16:40:00|13412.9|13409.4|13413.6|13410.1|13414|13410.5|13412.2|13408.7|162
1686674700000|2023-06-13 16:45:00|13413.7|13410.2|13412.4|13408.9|13413.8|13410.3|13412.3|13408.8|156
1686675000000|2023-06-13 16:50:00|13412.5|13409|13412.5|13409|13413.5|13410|13412.2|13408.7|168
1686675300000|2023-06-13 16:55:00|13412.4|13408.9|13411.3|13407.8|13412.7|13409.2|13410.7|13407.2|174
1686675600000|2023-06-13 17:00:00|13411.2|13407.7|13410.8|13407.3|13411.7|13408.2|13410|13406.5|252
1686675900000|2023-06-13 17:05:00|13410.7|13407.2|13413.3|13409.8|13414|13410.5|13410.4|13406.9|215
1686676200000|2023-06-13 17:10:00|13413.2|13409.7|13414.8|13411.3|13415|13411.5|13413.1|13409.6|140
1686676500000|2023-06-13 17:15:00|13414.9|13411.4|13413.6|13410.1|13414.9|13411.4|13413.5|13410|105
1686676800000|2023-06-13 17:20:00|13413.7|13410.2|13415.3|13411.8|13416.1|13412.6|13413.6|13410.1|140
1686677100000|2023-06-13 17:25:00|13415.2|13411.7|13416.8|13413.3|13417.1|13413.6|13415.2|13411.7|134
1686677400000|2023-06-13 17:30:00|13416.7|13413.2|13419|13415.5|13419.1|13415.6|13416.5|13413|114
1686677700000|2023-06-13 17:35:00|13418.9|13415.4|13422.5|13419|13423|13419.5|13418.9|13415.4|204
1686678000000|2023-06-13 17:40:00|13422.6|13419.1|13422.1|13418.6|13422.7|13419.2|13420.5|13417|113
1686678300000|2023-06-13 17:45:00|13422.2|13418.7|13423.1|13419.6|13423.3|13419.8|13421.6|13418.1|112
1686678600000|2023-06-13 17:50:00|13423|13419.5|13423.7|13420.2|13425.2|13421.7|13423|13419.5|140
1686678900000|2023-06-13 17:55:00|13424.1|13420.6|13424.7|13421.2|13426.1|13422.6|13424.1|13420.6|184
1686679200000|2023-06-13 18:00:00|13424.6|13421.1|13423.8|13420.3|13424.8|13421.3|13422.7|13419.2|115
1686679500000|2023-06-13 18:05:00|13423.7|13420.2|13425|13421.5|13425.5|13422|13423.6|13420.1|181
1686679800000|2023-06-13 18:10:00|13425.1|13421.6|13426|13422.5|13426.1|13422.6|13425|13421.5|194
1686680100000|2023-06-13 18:15:00|13425.9|13422.4|13425.7|13422.2|13426.1|13422.6|13425.4|13421.9|168
1686680400000|2023-06-13 18:20:00|13425.6|13422.1|13425.1|13423.1|13426.3|13423.4|13425.1|13421.9|116
1686680700000|2023-06-13 18:25:00|13425.2|13423.2|13427.4|13425.4|13428.2|13425.4|13425.2|13422.4|148
1686681000000|2023-06-13 18:30:00|13427.3|13425.3|13430.2|13426.7|13430.6|13427.1|13427.3|13424.5|160
1686681300000|2023-06-13 18:35:00|13430.3|13426.8|13427.6|13425.6|13430.5|13427.4|13427.6|13425.2|103
1686681600000|2023-06-13 18:40:00|13427.7|13425.7|13430|13426.5|13430.7|13428|13427.6|13425|157
1686681900000|2023-06-13 18:45:00|13430.1|13426.6|13430|13426.5|13430.9|13427.4|13429.2|13425.7|185
1686682200000|2023-06-13 18:50:00|13429.9|13426.4|13428.1|13426.1|13430|13427.1|13427.3|13424.5|142
1686682500000|2023-06-13 18:55:00|13428.2|13426.2|13426.8|13423.3|13428.7|13426.2|13426.5|13423.3|153
1686682800000|2023-06-13 19:00:00|13426.7|13423.2|13425.4|13423.4|13427.6|13424.8|13425.3|13422.6|122
1686683100000|2023-06-13 19:05:00|13425.3|13423.3|13427.4|13423.9|13427.5|13424|13425.3|13422.5|164
1686683400000|2023-06-13 19:10:00|13427.3|13423.8|13424.9|13422.9|13428.7|13426|13424.9|13422.9|104
1686683700000|2023-06-13 19:15:00|13425|13423|13425.9|13423.9|13427|13424.2|13425|13422.5|144
1686684000000|2023-06-13 19:20:00|13425.8|13423.8|13426.4|13422.9|13426.6|13423.9|13424.7|13421.2|158
1686684300000|2023-06-13 19:25:00|13425.9|13422.4|13426.2|13422.7|13426.5|13423|13425.9|13422.4|69
1686684600000|2023-06-13 19:30:00|13426.1|13422.6|13424.4|13420.9|13426.2|13422.9|13424.3|13420.8|140
1686684900000|2023-06-13 19:35:00|13424.3|13420.8|13423.5|13420|13424.4|13421.7|13422.9|13419.6|145
1686685200000|2023-06-13 19:40:00|13423.4|13419.9|13423.7|13421.7|13424.5|13421.8|13423.3|13419.8|142
1686685500000|2023-06-13 19:45:00|13423.8|13421.8|13423.8|13420.3|13423.9|13421.9|13423|13420.2|66
1686685800000|2023-06-13 19:50:00|13423.5|13420|13423.2|13419.7|13423.9|13420.4|13422.3|13419.5|142
1686686100000|2023-06-13 19:55:00|13423.1|13419.6|13425.6|13422.1|13425.6|13422.1|13422.4|13419.6|135
1686686400000|2023-06-13 20:00:00|13425.8|13422.3|13427.2|13423.7|13427.8|13424.3|13425.7|13422.2|105
1686686700000|2023-06-13 20:05:00|13427.1|13423.6|13429.2|13425.7|13430.3|13427.5|13426.3|13422.8|185
1686687000000|2023-06-13 20:10:00|13429.3|13425.8|13424.3|13420.8|13429.3|13425.8|13424.3|13420.8|55
1686687300000|2023-06-13 20:15:00|13424.4|13420.9|13424.3|13420.8|13424.6|13421.1|13422.9|13420|42
1686687600000|2023-06-13 20:20:00|13424.4|13420.9|13424.4|13420.9|13424.5|13421|13424|13420.5|41
1686687900000|2023-06-13 20:25:00|13424.3|13420.8|13424.7|13421.2|13424.8|13421.3|13424.3|13420.8|33
1686688200000|2023-06-13 20:30:00|13424.6|13421.1|13424.7|13421.2|13424.9|13421.4|13424.6|13421.1|44
1686688500000|2023-06-13 20:35:00|13424.8|13421.3|13424.9|13421.4|13424.9|13421.4|13424.6|13421.1|32
1686688800000|2023-06-13 20:40:00|13424.8|13421.3|13424.5|13421|13424.8|13421.3|13424.5|13421|34
1686689100000|2023-06-13 20:45:00|13424.6|13421.1|13424.6|13421.1|13425|13421.5|13424.5|13421|28
1686689400000|2023-06-13 20:50:00|13424.5|13421|13424.8|13421.3|13424.9|13421.4|13424.5|13421|18
1686689700000|2023-06-13 20:55:00|13425.2|13421.2|13426.7|13420|13426.7|13421.9|13425.1|13419.8|49
1686690000000|2023-06-13 21:00:00|13427.5|13417|13427.9|13414.2|13428.9|13417.1|13427.4|13414.2|18
1686690300000|2023-06-13 21:05:00|13427.1|13414.9|13426.3|13415.3|13427.1|13415.6|13426.2|13414.9|19
1686690600000|2023-06-13 21:10:00|13426.2|13415.4|13426|13415.6|13426.4|13415.7|13426|13415|12
1686690900000|2023-06-13 21:15:00|13425.5|13415|13426|13414.2|13426.1|13415|13425.5|13414.2|6
1686691200000|2023-06-13 21:20:00|13425.9|13414.3|13425.1|13414.4|13425.9|13415.1|13425.1|13414.2|12
1686691500000|2023-06-13 21:25:00|13425.2|13415|13425.5|13414.9|13425.5|13415.1|13425.2|13414.9|6
1686691800000|2023-06-13 21:30:00|13425.4|13415.2|13425.5|13415.9|13425.8|13416|13425|13415.2|29
1686692100000|2023-06-13 21:35:00|13425.7|13415.6|13426|13415.6|13426|13416.1|13425.2|13415.6|13
1686692400000|2023-06-13 21:40:00|13425.8|13416|13426|13415.7|13426.1|13416|13425.7|13415.5|13
1686692700000|2023-06-13 21:45:00|13426.4|13415.6|13426.6|13415.2|13426.8|13415.6|13426.3|13414.7|18
1686693000000|2023-06-13 21:50:00|13426|13415.6|13426|13415.7|13426.7|13415.7|13426|13415.3|11
1686693300000|2023-06-13 21:55:00|13425.9|13415.4|13424|13416.2|13426.8|13416.2|13424|13415.1|22
1686693600000|2023-06-13 22:00:00|13424.6|13416|13422.4|13418.6|13425.9|13421.7|13421.8|13415.7|218
1686693900000|2023-06-13 22:05:00|13422.5|13418.9|13422.7|13418.2|13422.7|13418.9|13421.8|13418.1|88
1686694200000|2023-06-13 22:10:00|13422.5|13418.6|13423.5|13420|13423.5|13420|13422.4|13418.1|71
1686694500000|2023-06-13 22:15:00|13423.6|13420.1|13423.4|13419.7|13423.6|13420.1|13423.3|13419.6|54
1686694800000|2023-06-13 22:20:00|13423.3|13419.8|13424.2|13420.7|13424.2|13420.7|13423.2|13419.7|44
1686695100000|2023-06-13 22:25:00|13424.3|13420.8|13424|13420.5|13424.3|13420.8|13423.6|13420.1|40
1686695400000|2023-06-13 22:30:00|13423.9|13420.4|13422.8|13418.8|13423.9|13420.4|13422.3|13418.6|53
1686695700000|2023-06-13 22:35:00|13422.9|13418.9|13422.8|13419.3|13422.9|13419.3|13422.2|13418.7|45
1686696000000|2023-06-13 22:40:00|13422.7|13419.1|13421.5|13418|13422.8|13419.3|13421.5|13418|30
1686696300000|2023-06-13 22:45:00|13421.6|13418.1|13421.4|13417.9|13421.6|13418.1|13421.3|13417.8|31
1686696600000|2023-06-13 22:50:00|13421.5|13418|13421.5|13418|13421.6|13418.1|13421.4|13417.9|6
1686696900000|2023-06-13 22:55:00|13421.6|13418.1|13423.4|13419.9|13423.4|13419.9|13421.4|13417.9|27
1686697200000|2023-06-13 23:00:00|13423.5|13420|13423.4|13419.9|13423.5|13420.6|13422.5|13419.8|14
1686697500000|2023-06-13 23:05:00|13423.3|13419.8|13424.3|13420.8|13424.3|13421.6|13423.3|13419.8|22
1686697800000|2023-06-13 23:10:00|13424.4|13420.9|13424|13420.5|13424.4|13420.9|13424|13420.5|12
1686698100000|2023-06-13 23:15:00|13423.9|13420.4|13423.2|13421.2|13424|13421.3|13423.1|13420.3|40
1686698400000|2023-06-13 23:20:00|13423.3|13421.3|13423.1|13421.1|13423.3|13421.3|13423|13421|23
1686698700000|2023-06-13 23:25:00|13423|13421|13423.5|13421.5|13423.6|13421.6|13423|13421|20
1686699000000|2023-06-13 23:30:00|13423.6|13421.6|13424.8|13421.3|13424.8|13422|13423.4|13421.3|27
1686699300000|2023-06-13 23:35:00|13424.7|13421.2|13424|13422|13424.8|13422.1|13424|13421.2|17
1686699600000|2023-06-13 23:40:00|13424.1|13422.1|13425|13421.5|13425.1|13422.2|13423.7|13421.4|46
1686699900000|2023-06-13 23:45:00|13425.1|13421.6|13424|13422|13425.1|13422.2|13423.5|13420.7|61
1686700200000|2023-06-13 23:50:00|13423.9|13421.9|13423.9|13421.9|13424|13422|13423.9|13421.9|11
1686700500000|2023-06-13 23:55:00|13424|13422|13423.9|13420.4|13424.2|13422|13423.4|13420.3|52
1686700800000|2023-06-14 00:00:00|13423.8|13420.3|13427.2|13425.2|13428|13425.8|13423.1|13419.8|145
1686701100000|2023-06-14 00:05:00|13427.1|13425.1|13430.4|13426.9|13430.5|13427.5|13426.6|13424.6|78
1686701400000|2023-06-14 00:10:00|13430.3|13426.8|13428.9|13426.9|13430.3|13427|13427.7|13424.2|137
1686701700000|2023-06-14 00:15:00|13428.8|13426.8|13426|13422.5|13428.9|13426.9|13426|13422.5|72
1686702000000|2023-06-14 00:20:00|13425.9|13422.4|13425.6|13423.6|13426.5|13423.8|13425.2|13421.8|93
1686702300000|2023-06-14 00:25:00|13425.5|13423.5|13425.4|13423.4|13426.1|13423.8|13425|13422.3|95
1686702600000|2023-06-14 00:30:00|13425.3|13423.3|13425.7|13423.7|13425.7|13423.7|13425.1|13423.1|49
1686702900000|2023-06-14 00:35:00|13425.6|13423.6|13425.7|13423.7|13425.7|13423.7|13425.5|13423.5|42
1686703200000|2023-06-14 00:40:00|13425.6|13423.6|13423.7|13421.7|13425.7|13423.7|13423.6|13421.6|72
1686703500000|2023-06-14 00:45:00|13423.8|13421.8|13423.3|13419.8|13424.6|13422.1|13422.2|13419.4|74
1686703800000|2023-06-14 00:50:00|13422.5|13420.5|13424.5|13421|13426.2|13423.6|13422.5|13420.5|115
1686704100000|2023-06-14 00:55:00|13424.6|13421.1|13424.4|13422.4|13424.9|13422.4|13423|13420.4|79
1686704400000|2023-06-14 01:00:00|13424.3|13422.3|13424.7|13422.7|13424.7|13422.7|13422.8|13420.8|135
1686704700000|2023-06-14 01:05:00|13425.5|13423.5|13427.4|13425.4|13427.5|13425.5|13424.8|13422.8|121
1686705000000|2023-06-14 01:10:00|13427.3|13425.3|13427.8|13424.3|13428.1|13425.3|13425.3|13422.8|135
1686705300000|2023-06-14 01:15:00|13427.7|13424.2|13423.5|13421.5|13427.9|13425|13422.3|13420.3|181
1686705600000|2023-06-14 01:20:00|13423.4|13421.4|13424.7|13422.7|13425.5|13422.8|13421.5|13419.5|133
1686705900000|2023-06-14 01:25:00|13424.5|13422.5|13424.8|13422.8|13424.9|13422.9|13424.1|13422.1|77
1686706200000|2023-06-14 01:30:00|13424.9|13422.9|13422.4|13420.4|13425.8|13423.8|13422.4|13420.4|148
1686706500000|2023-06-14 01:35:00|13422.5|13420.5|13420.4|13418.4|13422.5|13420.5|13419.9|13417.5|90
1686706800000|2023-06-14 01:40:00|13420.5|13418.5|13423.7|13421.7|13424.4|13421.8|13420.5|13418.5|151
1686707100000|2023-06-14 01:45:00|13423.6|13421.6|13420.4|13418.4|13423.6|13421.6|13420.4|13418.4|169
1686707400000|2023-06-14 01:50:00|13420.3|13418.3|13419.4|13417.4|13420.5|13418.5|13419|13417|108
1686707700000|2023-06-14 01:55:00|13419.5|13417.5|13420.2|13418.2|13420.7|13418.7|13419.2|13417.2|93
1686708000000|2023-06-14 02:00:00|13420.1|13418.1|13421.3|13419.3|13421.7|13419.7|13419.4|13417.4|122
1686708300000|2023-06-14 02:05:00|13421.4|13419.4|13423.2|13421.2|13424.6|13422.6|13421.2|13419.2|145
1686708600000|2023-06-14 02:10:00|13423.3|13421.3|13422.6|13420.6|13424.1|13422.1|13422.6|13420.6|85
1686708900000|2023-06-14 02:15:00|13422.5|13420.5|13422.8|13420.8|13423.6|13421.6|13422.5|13420.5|60
1686709200000|2023-06-14 02:20:00|13422.9|13420.9|13421.4|13419.4|13422.9|13420.9|13421.1|13419.1|63
1686709500000|2023-06-14 02:25:00|13421.5|13419.5|13421|13419|13421.8|13419.8|13420.4|13418.4|60
1686709800000|2023-06-14 02:30:00|13420.9|13418.9|13421.1|13417.6|13421.2|13419|13420|13417.3|96
1686710100000|2023-06-14 02:35:00|13421.2|13417.7|13421|13419|13422.3|13419.5|13420.4|13417.6|187
1686710400000|2023-06-14 02:40:00|13421.7|13418.2|13422.7|13420.7|13422.8|13420.8|13420.4|13417.6|78
1686710700000|2023-06-14 02:45:00|13422.6|13420.6|13421.6|13419.6|13423.8|13421.8|13421.5|13419.5|129
1686711000000|2023-06-14 02:50:00|13421.7|13419.7|13421.1|13419.1|13421.7|13419.7|13421.1|13419.1|63
1686711300000|2023-06-14 02:55:00|13421|13419|13420.1|13416.6|13421.1|13419.1|13419.3|13416.5|84
1686711600000|2023-06-14 03:00:00|13420.2|13416.7|13420.5|13418.5|13421.2|13419.2|13419.3|13416.7|96
1686711900000|2023-06-14 03:05:00|13420.6|13418.6|13421.3|13419.3|13422.2|13419.5|13420.1|13418.1|135
1686712200000|2023-06-14 03:10:00|13421.2|13419.2|13420.9|13418.9|13422.9|13420.2|13420.2|13417.5|150
1686712500000|2023-06-14 03:15:00|13421|13419|13420.6|13418.6|13422.1|13419.3|13420.4|13418|114
1686712800000|2023-06-14 03:20:00|13420.5|13418.5|13420.8|13418.8|13420.9|13418.9|13420.5|13418.5|43
1686713100000|2023-06-14 03:25:00|13420.9|13418.9|13420.4|13418.4|13421.2|13419.2|13420.4|13418.4|78
1686713400000|2023-06-14 03:30:00|13420.5|13418.5|13421.3|13419.3|13421.4|13419.4|13420.4|13418.4|57
1686713700000|2023-06-14 03:35:00|13421.2|13419.2|13421.6|13419.6|13424.2|13421.5|13421.2|13418.7|100
1686714000000|2023-06-14 03:40:00|13421.5|13419.5|13421.9|13418.4|13422.8|13419.6|13421.3|13418.4|54
1686714300000|2023-06-14 03:45:00|13422|13418.5|13420.4|13418.4|13422.3|13419.5|13420.2|13417.5|72
1686714600000|2023-06-14 03:50:00|13420.3|13418.3|13421.8|13418.3|13422.6|13419.8|13419.5|13417.5|101
1686714900000|2023-06-14 03:55:00|13421.7|13418.2|13420.3|13418.3|13421.8|13418.6|13420|13417.5|63
1686715200000|2023-06-14 04:00:00|13420.4|13418.4|13423.6|13421.6|13423.6|13421.6|13420.4|13417.5|56
1686715500000|2023-06-14 04:05:00|13423.5|13421.5|13423|13421|13423.7|13421.7|13422.9|13420.9|73
1686715800000|2023-06-14 04:10:00|13422.9|13420.9|13424.7|13422.7|13424.7|13422.7|13422.9|13420.9|59
1686716100000|2023-06-14 04:15:00|13424.6|13422.6|13423.4|13421.4|13425|13422.8|13423.4|13421.2|62
1686716400000|2023-06-14 04:20:00|13423.5|13421.5|13424.8|13422.8|13424.9|13422.9|13423.4|13421.4|44
1686716700000|2023-06-14 04:25:00|13424.9|13422.9|13422.6|13420.6|13425.6|13423.6|13422.6|13420.6|76
1686717000000|2023-06-14 04:30:00|13422.5|13420.5|13421.4|13419.4|13422.7|13420.7|13421.4|13419.4|34
1686717300000|2023-06-14 04:35:00|13421.5|13419.5|13421.7|13419.7|13421.7|13419.7|13421.2|13419.2|42
1686717600000|2023-06-14 04:40:00|13421.8|13419.8|13422.4|13420.4|13422.6|13420.6|13421.5|13419.5|60
1686717900000|2023-06-14 04:45:00|13422.5|13420.5|13421.5|13419.5|13422.5|13420.5|13421.1|13419.1|44
1686718200000|2023-06-14 04:50:00|13421.6|13419.6|13421.6|13419.6|13421.9|13419.9|13421.4|13419.4|61
1686718500000|2023-06-14 04:55:00|13421.5|13419.5|13422.4|13420.4|13422.5|13420.5|13421.5|13419.5|49
1686718800000|2023-06-14 05:00:00|13422.5|13420.5|13420.8|13418.8|13422.6|13420.6|13420.8|13418.8|67
1686719100000|2023-06-14 05:05:00|13421.5|13419.5|13422.6|13420.6|13422.7|13420.7|13421.5|13419.5|36
1686719400000|2023-06-14 05:10:00|13422.5|13420.5|13422.4|13420.4|13422.7|13420.7|13421.4|13419.4|92
1686719700000|2023-06-14 05:15:00|13422.3|13420.3|13423.5|13421.5|13424.8|13422.8|13422.1|13420.1|80
1686720000000|2023-06-14 05:20:00|13423.6|13421.6|13426.2|13424.2|13426.4|13424.4|13423.4|13421.4|63
1686720300000|2023-06-14 05:25:00|13426.1|13424.1|13428.2|13426.2|13429.3|13427.3|13425.6|13423.6|114
1686720600000|2023-06-14 05:30:00|13429.1|13425.6|13429.2|13427.2|13430.6|13428.5|13428|13425.3|217
1686720900000|2023-06-14 05:35:00|13429.1|13427.1|13428.4|13426.4|13430.3|13428.3|13428|13426|110
1686721200000|2023-06-14 05:40:00|13428.5|13426.5|13425.2|13423.2|13428.7|13426.7|13425.2|13423.2|129
1686721500000|2023-06-14 05:45:00|13425.1|13423.1|13424.7|13422.7|13425.9|13423.9|13424.2|13422.2|122
1686721800000|2023-06-14 05:50:00|13424.8|13422.8|13427.6|13425.6|13428|13426|13424.4|13422.4|131
1686722100000|2023-06-14 05:55:00|13427.7|13425.7|13428.6|13426.6|13429.7|13427.7|13427.5|13425|127
1686722400000|2023-06-14 06:00:00|13428.5|13426.5|13430|13428|13432.8|13429.8|13428.5|13425.4|131
1686722700000|2023-06-14 06:05:00|13430.1|13428.1|13429.4|13427.4|13430.5|13428.5|13429.2|13427.2|42
1686723000000|2023-06-14 06:10:00|13429.3|13427.3|13429.5|13427.5|13429.7|13427.7|13427.9|13425.9|85
1686723300000|2023-06-14 06:15:00|13429.6|13427.6|13429.7|13427.7|13431.8|13429.2|13429.5|13427|117
1686723600000|2023-06-14 06:20:00|13430.3|13426.8|13428.6|13426.6|13430.7|13427.8|13428.2|13425.4|90
1686723900000|2023-06-14 06:25:00|13428.7|13426.7|13428.5|13426.5|13430|13427.3|13428.5|13426.3|84
1686724200000|2023-06-14 06:30:00|13428.6|13426.6|13428.6|13426.6|13428.7|13426.7|13428.2|13426.2|57
1686724500000|2023-06-14 06:35:00|13428.5|13426.5|13429.8|13427.8|13430.1|13428|13428.4|13426.4|115
1686724800000|2023-06-14 06:40:00|13429.9|13427.9|13429.8|13427.8|13431.4|13428.8|13429.3|13426.7|82
1686725100000|2023-06-14 06:45:00|13429.7|13427.7|13429.5|13427.5|13431.6|13429.6|13429.5|13427.5|68
1686725400000|2023-06-14 06:50:00|13429.4|13427.4|13429.2|13427.2|13429.6|13427.6|13428.4|13426.4|82
1686725700000|2023-06-14 06:55:00|13429.3|13427.3|13429.2|13427.2|13429.7|13427.7|13428.9|13426.9|93
1686726000000|2023-06-14 07:00:00|13429.1|13427.1|13427.4|13425.4|13429.8|13427.2|13427.1|13425.1|96
1686726300000|2023-06-14 07:05:00|13427.5|13425.5|13425.2|13423.2|13427.8|13425.8|13425|13422.5|103
1686726600000|2023-06-14 07:10:00|13425.3|13423.3|13425.2|13423.2|13427.2|13424.6|13425.2|13423.1|123
1686726900000|2023-06-14 07:15:00|13425.3|13423.3|13426|13424|13428.6|13426.6|13425.2|13423.2|130
1686727200000|2023-06-14 07:20:00|13426.8|13423.3|13424.2|13422.2|13427.3|13424.3|13424.1|13422.1|107
1686727500000|2023-06-14 07:25:00|13424.1|13422.1|13422.9|13420.9|13424.5|13422.5|13421.6|13419.6|63
1686727800000|2023-06-14 07:30:00|13423|13421|13421.9|13419.9|13423.2|13421.2|13421.3|13419.3|101
1686728100000|2023-06-14 07:35:00|13422|13420|13421.7|13419.7|13422.5|13420.4|13421.3|13418.6|130
1686728400000|2023-06-14 07:40:00|13421.8|13419.8|13421.6|13419.6|13422.5|13420.5|13421.2|13418.7|65
1686728700000|2023-06-14 07:45:00|13421.5|13419.5|13420.1|13418.1|13423|13419.6|13420.1|13417.5|116
1686729000000|2023-06-14 07:50:00|13420.2|13418.2|13418.3|13416.3|13421.3|13418.5|13417.9|13415.9|99
1686729300000|2023-06-14 07:55:00|13418.6|13416.6|13418.2|13416.2|13418.7|13416.7|13417.5|13415.5|104
1686729600000|2023-06-14 08:00:00|13418.3|13416.3|13418.6|13416.6|13419.2|13416.9|13418.3|13415.3|56
1686729900000|2023-06-14 08:05:00|13418.5|13416.5|13417.6|13415.6|13419.8|13417.8|13417.6|13415.6|77
1686730200000|2023-06-14 08:10:00|13417.7|13415.7|13416.2|13414.2|13417.7|13415.7|13415.5|13413.5|102
1686730500000|2023-06-14 08:15:00|13416.1|13414.1|13417|13415|13418|13415.5|13415.5|13413.5|81
1686730800000|2023-06-14 08:20:00|13417.1|13415.1|13417.1|13415.1|13419.3|13416.8|13416.5|13413.7|136
1686731100000|2023-06-14 08:25:00|13417|13415|13416.4|13414.4|13417.1|13415.1|13416.3|13414.3|41
1686731400000|2023-06-14 08:30:00|13416.5|13414.5|13416.5|13414.5|13416.7|13414.7|13416.3|13414.3|59
1686731700000|2023-06-14 08:35:00|13416.6|13414.6|13416.6|13414.6|13416.8|13414.8|13416.4|13414.4|47
1686732000000|2023-06-14 08:40:00|13416.5|13414.5|13416.3|13414.3|13416.6|13414.6|13416.2|13414.2|41
1686732300000|2023-06-14 08:45:00|13416.2|13414.2|13416.1|13414.1|13416.4|13414.4|13415.4|13413.4|74
1686732600000|2023-06-14 08:50:00|13416.2|13414.2|13417.2|13413.7|13417.7|13414.8|13416.1|13413.4|78
1686732900000|2023-06-14 08:55:00|13417.1|13413.6|13418.1|13414.6|13418.3|13415|13415.5|13412.8|78
1686733200000|2023-06-14 09:00:00|13418.2|13414.7|13416.8|13414.8|13418.4|13415.7|13416.6|13413.9|84
1686733500000|2023-06-14 09:05:00|13416.9|13414.9|13417.5|13415.5|13417.7|13415.7|13416.5|13414.5|56
1686733800000|2023-06-14 09:10:00|13417.6|13415.6|13418.2|13416.2|13419.6|13416.8|13416.5|13414.3|83
1686734100000|2023-06-14 09:15:00|13418.3|13416.3|13417.8|13415.8|13418.9|13416.4|13417.1|13415.1|76
1686734400000|2023-06-14 09:20:00|13417.7|13415.7|13416.4|13414.4|13417.8|13415.8|13416.4|13414.4|102
1686734700000|2023-06-14 09:25:00|13416.3|13414.3|13415.6|13413.6|13416.3|13414.3|13415.4|13413.4|45
1686735000000|2023-06-14 09:30:00|13415.7|13413.7|13413.4|13411.4|13415.7|13413.7|13413.3|13411.3|40
1686735300000|2023-06-14 09:35:00|13413.6|13411.6|13416.5|13414.5|13417.6|13414.6|13413.4|13411.4|104
1686735600000|2023-06-14 09:40:00|13416.6|13414.6|13417.1|13415.1|13418.3|13415.3|13416.5|13414.2|93
1686735900000|2023-06-14 09:45:00|13417.2|13415.2|13416.5|13414.5|13417.2|13415.2|13416.3|13414.3|34
1686736200000|2023-06-14 09:50:00|13416.4|13414.4|13416.3|13414.3|13416.6|13414.6|13416.1|13414.1|49
1686736500000|2023-06-14 09:55:00|13416.4|13414.4|13416.6|13414.6|13416.6|13414.6|13416.3|13414.3|55
1686736800000|2023-06-14 10:00:00|13416.5|13414.5|13416.6|13414.6|13416.6|13414.6|13416.3|13414.3|48
1686737100000|2023-06-14 10:05:00|13416.5|13414.5|13416.5|13414.5|13416.8|13414.8|13416.4|13414.4|30
1686737400000|2023-06-14 10:10:00|13416.4|13414.4|13415.7|13413.7|13417.5|13415.5|13415.7|13413.7|90
1686737700000|2023-06-14 10:15:00|13415.8|13413.8|13415.4|13413.4|13416.6|13414.6|13414.9|13412.9|75
1686738000000|2023-06-14 10:20:00|13415.5|13413.5|13415.4|13413.4|13415.5|13413.5|13415.2|13413.2|32
1686738300000|2023-06-14 10:25:00|13415.3|13413.3|13415.7|13413.7|13416.3|13414.3|13415.3|13413.3|61
1686738600000|2023-06-14 10:30:00|13415.8|13413.8|13416.6|13414.6|13417|13415|13415.7|13413.7|51
1686738900000|2023-06-14 10:35:00|13416.7|13414.7|13417.2|13415.2|13417.6|13415.6|13416.6|13414.6|65
1686739200000|2023-06-14 10:40:00|13417.1|13415.1|13418.3|13416.3|13418.3|13416.3|13416.4|13414.2|49
1686739500000|2023-06-14 10:45:00|13418.2|13416.2|13417.5|13415.5|13418.3|13416.3|13417.4|13415.4|64
1686739800000|2023-06-14 10:50:00|13417.4|13415.4|13416.9|13414.9|13417.7|13415.7|13416.4|13414.4|56
1686740100000|2023-06-14 10:55:00|13416.8|13414.8|13418|13414.5|13418|13415.3|13416.4|13414.4|49
1686740400000|2023-06-14 11:00:00|13417.9|13414.4|13418.3|13416.3|13418.4|13416.4|13417.1|13414.4|78
1686740700000|2023-06-14 11:05:00|13418.2|13416.2|13417.8|13415.8|13418.4|13416.4|13416.9|13414.9|84
1686741000000|2023-06-14 11:10:00|13417.7|13415.7|13417.3|13415.3|13417.7|13415.7|13416.4|13414.4|69
1686741300000|2023-06-14 11:15:00|13417.2|13415.2|13418.1|13414.6|13418.3|13415.5|13416.4|13414.4|75
1686741600000|2023-06-14 11:20:00|13418.2|13414.7|13417.2|13415.2|13418.2|13415.4|13416.4|13414.3|89
1686741900000|2023-06-14 11:25:00|13417.1|13415.1|13417|13415|13417.1|13415.1|13416.6|13414.6|83
1686742200000|2023-06-14 11:30:00|13417.1|13415.1|13416.8|13414.8|13419|13416.9|13416.7|13414.7|70
1686742500000|2023-06-14 11:35:00|13416.7|13414.7|13419|13417|13419.6|13417.6|13416.7|13414.7|118
1686742800000|2023-06-14 11:40:00|13418.9|13416.9|13417.9|13415.9|13419|13417|13417.5|13415.5|104
1686743100000|2023-06-14 11:45:00|13418|13416|13416.8|13414.8|13418.1|13416.1|13416.3|13414.3|87
1686743400000|2023-06-14 11:50:00|13416.9|13414.9|13416.4|13414.4|13416.9|13414.9|13416.1|13414.1|93
1686743700000|2023-06-14 11:55:00|13416.3|13414.3|13416.7|13414.7|13417.5|13414.9|13416.2|13413.8|94
1686744000000|2023-06-14 12:00:00|13416.6|13414.6|13415.3|13413.3|13417.2|13414.9|13415.1|13412.7|120
1686744300000|2023-06-14 12:05:00|13415.2|13413.2|13414.8|13412.8|13416.3|13414.3|13414.4|13412.4|144
1686744600000|2023-06-14 12:10:00|13414.9|13412.9|13414|13412|13415.7|13413.2|13414|13411.5|124
1686744900000|2023-06-14 12:15:00|13414.1|13412.1|13413.4|13411.4|13414.1|13412.1|13413|13411|105
1686745200000|2023-06-14 12:20:00|13413.5|13411.5|13413.4|13409.9|13414.9|13412.3|13412.8|13409.3|120
1686745500000|2023-06-14 12:25:00|13413.3|13409.8|13413.4|13409.9|13414.4|13410.9|13412.6|13409.1|211
1686745800000|2023-06-14 12:30:00|13415.1|13409.6|13408.9|13405.4|13415.6|13410.1|13408.2|13405.3|320
1686746100000|2023-06-14 12:35:00|13409|13405.5|13409.2|13407.2|13410|13407.2|13406.9|13404.3|219
1686746400000|2023-06-14 12:40:00|13409.9|13406.4|13405|13403|13409.9|13406.6|13404.9|13402.9|203
1686746700000|2023-06-14 12:45:00|13405.1|13403.1|13407.5|13404|13408.8|13405.7|13404.9|13402.8|275
1686747000000|2023-06-14 12:50:00|13407.4|13403.9|13404.1|13402.1|13407.5|13404|13404.1|13402|195
1686747300000|2023-06-14 12:55:00|13404.2|13402.2|13403.1|13401.1|13404.3|13402.3|13401.7|13399.7|147
1686747600000|2023-06-14 13:00:00|13403|13401|13402.2|13400.2|13403.7|13401|13401.2|13398.4|177
1686747900000|2023-06-14 13:05:00|13402.1|13400.1|13402.5|13400.5|13405|13402.3|13401.8|13399.4|226
1686748200000|2023-06-14 13:10:00|13402.6|13400.6|13401.5|13399.5|13402.7|13400.7|13400.9|13398.3|113
1686748500000|2023-06-14 13:15:00|13401.4|13399.4|13400.3|13398.3|13402.7|13400.7|13399.9|13397.9|113
1686748800000|2023-06-14 13:20:00|13400.2|13398.2|13400.3|13398.3|13402.2|13399.9|13400.1|13398.1|142
1686749100000|2023-06-14 13:25:00|13400.2|13398.2|13400.5|13398.5|13401.3|13399.3|13400|13398|126
1686749400000|2023-06-14 13:30:00|13400.7|13398.7|13399.2|13397.2|13401.8|13399.3|13399.1|13397.1|178
1686749700000|2023-06-14 13:35:00|13399.3|13397.3|13397.1|13395.1|13399.3|13397.3|13396.9|13394.9|130
1686750000000|2023-06-14 13:40:00|13397|13395|13397.4|13395.4|13397.6|13395.6|13396.9|13394.9|109
1686750300000|2023-06-14 13:45:00|13397.3|13395.3|13396.4|13394.4|13399.5|13397.1|13396.1|13394|248
1686750600000|2023-06-14 13:50:00|13396.5|13394.5|13395.5|13393.5|13397.3|13394.6|13395.1|13393.1|97
1686750900000|2023-06-14 13:55:00|13395.6|13393.6|13396|13392.5|13397.3|13395.3|13395.2|13392.5|160
1686751200000|2023-06-14 14:00:00|13396.1|13392.6|13395.4|13393.4|13396.9|13394|13395.1|13392.4|132
1686751500000|2023-06-14 14:05:00|13395.5|13393.5|13394.3|13392.3|13396.2|13393.5|13394.1|13392.1|59
1686751800000|2023-06-14 14:10:00|13394.2|13392.2|13392.2|13390.2|13394.3|13392.3|13392|13390|75
1686752100000|2023-06-14 14:15:00|13392.1|13390.1|13391|13389|13392.3|13390.3|13391|13389|66
1686752400000|2023-06-14 14:20:00|13390.9|13388.9|13389|13387|13391.2|13389.2|13388.9|13386.9|108
1686752700000|2023-06-14 14:25:00|13388.9|13386.9|13389.2|13387.2|13389.3|13387.3|13388.9|13386.9|60
1686753000000|2023-06-14 14:30:00|13389.3|13387.3|13388.2|13386.2|13389.3|13387.3|13388|13386|48
1686753300000|2023-06-14 14:35:00|13388.1|13386.1|13386.2|13384.2|13388.2|13386.2|13386.2|13384.2|82
1686753600000|2023-06-14 14:40:00|13386.3|13384.3|13386.7|13384.7|13386.7|13384.7|13385.3|13383.3|94
1686753900000|2023-06-14 14:45:00|13387.3|13385.3|13386.8|13384.8|13388.1|13386.1|13385.7|13383.7|143
1686754200000|2023-06-14 14:50:00|13386.7|13384.7|13387.3|13385.3|13387.7|13385.7|13386.5|13384.5|147
1686754500000|2023-06-14 14:55:00|13387.4|13385.4|13386.9|13384.9|13389.6|13387.6|13386.6|13384.6|198
1686754800000|2023-06-14 15:00:00|13387.2|13385.2|13389.4|13385.9|13389.6|13386.8|13387.2|13384.1|253
1686755100000|2023-06-14 15:05:00|13389.5|13386|13388|13384.5|13389.8|13386.3|13387.8|13384.3|135
1686755400000|2023-06-14 15:10:00|13387.9|13384.4|13388|13384.5|13389|13385.5|13387.8|13384.3|156
1686755700000|2023-06-14 15:15:00|13387.9|13384.4|13387.1|13383.6|13387.9|13384.4|13385.6|13382.5|128
1686756000000|2023-06-14 15:20:00|13387|13383.5|13386.9|13383.4|13387.2|13384.4|13385.6|13382.6|142
1686756300000|2023-06-14 15:25:00|13386.8|13383.3|13386.6|13383.1|13386.9|13384|13385.4|13382.7|111
1686756600000|2023-06-14 15:30:00|13385.3|13383.3|13386.9|13384.9|13387.2|13384.9|13384.5|13381.6|154
1686756900000|2023-06-14 15:35:00|13387|13385|13387.7|13384.2|13388.2|13385.4|13386.8|13384.1|127
1686757200000|2023-06-14 15:40:00|13387.6|13384.1|13384.3|13382.3|13387.7|13384.2|13384.3|13381.4|121
1686757500000|2023-06-14 15:45:00|13384.2|13382.2|13385.5|13383.5|13386.1|13383.5|13383.8|13381.1|85
1686757800000|2023-06-14 15:50:00|13385.6|13383.6|13385.7|13382.2|13386.5|13384.2|13383.9|13381.2|179
1686758100000|2023-06-14 15:55:00|13385.6|13382.1|13385.5|13382|13386.8|13383.6|13384.9|13382|178
1686758400000|2023-06-14 16:00:00|13385.4|13381.9|13387.1|13383.6|13387.4|13383.9|13385.1|13381.6|190
1686758700000|2023-06-14 16:05:00|13387|13383.5|13386.8|13383.3|13387.6|13384.1|13386.3|13382.8|173
1686759000000|2023-06-14 16:10:00|13386.7|13383.2|13384.6|13381.1|13386.7|13383.2|13384.6|13381.1|184
1686759300000|2023-06-14 16:15:00|13384.7|13381.2|13384|13380.5|13384.9|13381.4|13383.8|13380.3|117
1686759600000|2023-06-14 16:20:00|13383.9|13380.4|13384.2|13380.7|13384.2|13381.4|13383.2|13380.3|96
1686759900000|2023-06-14 16:25:00|13384.1|13380.6|13383.2|13381.2|13384.3|13381.2|13383.1|13380.4|61
1686760200000|2023-06-14 16:30:00|13384|13380.5|13384.4|13380.9|13385.7|13382.2|13384|13380.5|170
1686760500000|2023-06-14 16:35:00|13384.5|13381|13384|13382|13385.6|13382.8|13383.9|13380.7|214
1686760800000|2023-06-14 16:40:00|13384.7|13381.2|13385.1|13381.6|13385.6|13382.4|13383.8|13381|147
1686761100000|2023-06-14 16:45:00|13385|13381.5|13384.9|13381.4|13385.2|13382.5|13383.6|13380.7|191
1686761400000|2023-06-14 16:50:00|13384.8|13381.3|13385|13381.5|13385.2|13382.4|13384.1|13381.3|225
1686761700000|2023-06-14 16:55:00|13385.1|13381.6|13386.2|13382.7|13386.2|13383.2|13384.4|13381.5|109
1686762000000|2023-06-14 17:00:00|13386.3|13382.8|13388|13384.5|13388.1|13385.3|13386.3|13382.8|125
1686762300000|2023-06-14 17:05:00|13387.9|13384.4|13388.3|13384.8|13388.3|13384.8|13387.3|13383.8|77
1686762600000|2023-06-14 17:10:00|13388.2|13384.7|13388.3|13384.8|13389.2|13385.7|13387.9|13384.4|136
1686762900000|2023-06-14 17:15:00|13388.4|13384.9|13390.6|13387.1|13391.6|13388.1|13388.3|13384.8|119
1686763200000|2023-06-14 17:20:00|13390.7|13387.2|13390.1|13386.6|13390.7|13387.2|13389.9|13386.4|252
1686763500000|2023-06-14 17:25:00|13390|13386.5|13390.9|13387.4|13391.3|13387.8|13389.8|13386.3|151
1686763800000|2023-06-14 17:30:00|13391|13387.5|13388.7|13385.2|13391|13387.5|13387.9|13385.1|125
1686764100000|2023-06-14 17:35:00|13388.8|13385.3|13388.4|13384.9|13389.2|13386.4|13388|13384.7|90
1686764400000|2023-06-14 17:40:00|13388.3|13384.8|13388.9|13385.4|13389.1|13385.6|13388.3|13384.8|81
1686764700000|2023-06-14 17:45:00|13389|13385.5|13388.2|13384.7|13389.1|13385.6|13387.1|13383.6|107
1686765000000|2023-06-14 17:50:00|13388.3|13384.8|13389.8|13386.3|13390.2|13386.7|13388|13384.5|115
1686765300000|2023-06-14 17:55:00|13389.7|13386.2|13408.8|13392.8|13409.8|13393.8|13387.5|13383.1|241
1686765600000|2023-06-14 18:00:00|13407.8|13391.8|13416.8|13412.3|13422|13416|13403.9|13387.9|688
1686765900000|2023-06-14 18:05:00|13417.3|13412.2|13424.1|13420.6|13434.8|13431.6|13417.2|13411.5|592
1686766200000|2023-06-14 18:10:00|13424.2|13420.7|13419.1|13415.6|13424.9|13421.4|13416.4|13412.9|582
1686766500000|2023-06-14 18:15:00|13419.3|13415.8|13425.6|13422.1|13426.8|13423.3|13415.3|13411.8|520
1686766800000|2023-06-14 18:20:00|13425.5|13422|13425.3|13421.8|13428.3|13424.8|13422.5|13419|445
1686767100000|2023-06-14 18:25:00|13425.8|13422.3|13425.1|13421.6|13427.7|13424.2|13423|13419.5|358
1686767400000|2023-06-14 18:30:00|13425.3|13421.8|13424.6|13421.1|13429.3|13425.8|13416.5|13413|610
1686767700000|2023-06-14 18:35:00|13424.7|13421.2|13414.2|13410.7|13424.8|13421.3|13411.2|13407.7|584
1686768000000|2023-06-14 18:40:00|13414.3|13410.8|13407|13403.5|13415.5|13412|13406.6|13403.1|563
1686768300000|2023-06-14 18:45:00|13407.1|13403.6|13404.1|13400.6|13410.6|13407.1|13402.8|13400.1|346
1686768600000|2023-06-14 18:50:00|13404|13400.5|13401.8|13398.3|13407.7|13404.2|13401.1|13397.7|407
1686768900000|2023-06-14 18:55:00|13402|13398.5|13407.1|13403.6|13410.1|13406.6|13401.9|13398.4|484
1686769200000|2023-06-14 19:00:00|13407.2|13403.7|13406.8|13403.3|13407.9|13404.4|13403.1|13399.6|407
1686769500000|2023-06-14 19:05:00|13406.9|13403.4|13402.7|13399.2|13408.5|13405|13400.9|13397.4|372
1686769800000|2023-06-14 19:10:00|13402.6|13399.1|13407.5|13404|13407.5|13404|13401.6|13398.1|376
1686770100000|2023-06-14 19:15:00|13407.4|13403.9|13414.3|13410.8|13416.1|13412.6|13407.3|13403.8|448
1686770400000|2023-06-14 19:20:00|13415|13411.5|13411.6|13408.1|13416.3|13412.8|13409.6|13406.1|368
1686770700000|2023-06-14 19:25:00|13411.4|13407.9|13417.9|13414.4|13417.9|13414.4|13408.6|13405.1|386
1686771000000|2023-06-14 19:30:00|13418|13414.5|13415.4|13411.9|13421.6|13418.1|13414.6|13411.4|438
1686771300000|2023-06-14 19:35:00|13415.3|13411.8|13416.1|13412.6|13417.6|13414.1|13413.1|13409.6|436
1686771600000|2023-06-14 19:40:00|13416|13412.5|13416.7|13413.2|13417.8|13414.3|13415.6|13412.1|335
1686771900000|2023-06-14 19:45:00|13416.8|13413.3|13415.5|13412|13418.3|13414.8|13414.8|13411.3|319
1686772200000|2023-06-14 19:50:00|13415.6|13412.1|13414|13410.5|13416.8|13413.3|13413.7|13410.2|238
1686772500000|2023-06-14 19:55:00|13414.1|13410.6|13417|13413.5|13417.2|13413.7|13413|13409.5|271
1686772800000|2023-06-14 20:00:00|13416.9|13413.4|13417.4|13413.9|13417.7|13414.2|13416.8|13413.3|66
1686773100000|2023-06-14 20:05:00|13417.5|13414|13413.9|13410.4|13417.5|13414|13413.8|13410.3|126
1686773400000|2023-06-14 20:10:00|13414|13410.5|13414.5|13411|13416.4|13412.9|13413.9|13410.4|134
1686773700000|2023-06-14 20:15:00|13414.4|13410.9|13413.7|13410.2|13414.7|13411.2|13413.7|13410.2|134
1686774000000|2023-06-14 20:20:00|13413.8|13410.3|13413.5|13410|13413.8|13410.3|13412.1|13408.6|137
1686774300000|2023-06-14 20:25:00|13413.6|13410.1|13413.3|13409.8|13416.1|13412.6|13413.3|13409.8|95
1686774600000|2023-06-14 20:30:00|13413.4|13409.9|13413.5|13410|13413.6|13410.1|13413.3|13409.8|75
1686774900000|2023-06-14 20:35:00|13413.4|13409.9|13413.6|13410.1|13413.7|13410.2|13413.2|13409.7|113
1686775200000|2023-06-14 20:40:00|13413.5|13410|13413.1|13409.6|13413.6|13410.1|13412.8|13409.3|57
1686775500000|2023-06-14 20:45:00|13413|13409.5|13415.4|13411|13419.3|13413.3|13413|13409.5|410
1686775800000|2023-06-14 20:50:00|13415.6|13411.1|13415.2|13411.2|13416.2|13411.7|13414.8|13410.3|63
1686776100000|2023-06-14 20:55:00|13415.3|13411|13417.4|13409|13417.4|13412|13415.2|13408.7|81
1686776400000|2023-06-14 21:00:00|13420.1|13407.5|13423.8|13408|13423.8|13408|13419.9|13406.4|20
1686776700000|2023-06-14 21:05:00|13423.9|13407.8|13423.8|13407.8|13424.3|13408.3|13423.7|13407.7|13
1686777000000|2023-06-14 21:10:00|13423.9|13407.9|13424|13408|13424|13408|13423.4|13407.4|8
1686777300000|2023-06-14 21:15:00|13423.9|13407.9|13423.6|13408.2|13424.1|13408.4|13423.6|13407.9|19
1686777600000|2023-06-14 21:20:00|13424|13407.9|13423.8|13407.8|13424|13408|13423.8|13407.8|4
1686777900000|2023-06-14 21:25:00|13423.6|13407.6|13424.1|13409.3|13424.4|13409.7|13423.4|13407.6|21
1686778200000|2023-06-14 21:30:00|13424.2|13409.7|13423.6|13409.1|13424.5|13410.3|13423.5|13408.5|45
1686778500000|2023-06-14 21:35:00|13423.5|13408.9|13423.1|13411.5|13423.5|13411.5|13423|13408.9|30
1686778800000|2023-06-14 21:40:00|13423.3|13411.2|13423.4|13409.1|13423.5|13411.2|13422.8|13407.3|45
1686779100000|2023-06-14 21:45:00|13423.8|13409.8|13423.4|13407.9|13423.9|13410.5|13422.8|13407.4|142
1686779400000|2023-06-14 21:50:00|13423.5|13407.8|13423.3|13407.9|13424.4|13409.1|13422.3|13407.4|179
1686779700000|2023-06-14 21:55:00|13423.8|13408|13422.5|13408.8|13424|13409.9|13421.2|13407.3|90
1686780000000|2023-06-14 22:00:00|13423.8|13407.9|13414.7|13410.3|13423.8|13414.9|13414.7|13407.8|186
1686780300000|2023-06-14 22:05:00|13415|13410.6|13415.5|13410.3|13415.5|13411.2|13414.3|13410.2|80
1686780600000|2023-06-14 22:10:00|13415.3|13411.1|13414.3|13410.8|13415.6|13411.5|13414.3|13410.3|74
1686780900000|2023-06-14 22:15:00|13414.4|13410.9|13414.9|13411.4|13415|13411.5|13414.1|13410.6|37
1686781200000|2023-06-14 22:20:00|13415|13411.5|13414.4|13410.9|13415|13411.5|13414.4|13410.9|23
1686781500000|2023-06-14 22:25:00|13414.3|13410.8|13413.3|13409.8|13414.4|13410.9|13413.2|13409.7|20
1686781800000|2023-06-14 22:30:00|13413.2|13409.7|13412.4|13408.9|13413.5|13410|13412.2|13408.7|51
1686782100000|2023-06-14 22:35:00|13412.2|13408.7|13412.2|13408.7|13412.6|13409.1|13412.1|13408.6|35
1686782400000|2023-06-14 22:40:00|13412.3|13408.8|13412.7|13409.2|13412.7|13409.2|13412.2|13408.7|28
1686782700000|2023-06-14 22:45:00|13412.8|13409.3|13414.3|13410.8|13414.3|13410.8|13412.5|13409|50
1686783000000|2023-06-14 22:50:00|13414.2|13410.7|13413.9|13410.4|13414.2|13410.7|13413.8|13410.3|17
1686783300000|2023-06-14 22:55:00|13414|13410.5|13414.2|13410.7|13414.2|13410.7|13414|13410.5|21
1686783600000|2023-06-14 23:00:00|13414.1|13410.6|13414.1|13410.6|13414.2|13410.7|13414|13410.5|27
1686783900000|2023-06-14 23:05:00|13414.2|13410.7|13415.4|13411.9|13415.4|13411.9|13414.1|13410.6|24
1686784200000|2023-06-14 23:10:00|13415.5|13412|13416|13412.5|13416.2|13412.7|13415.3|13411.8|31
1686784500000|2023-06-14 23:15:00|13416.1|13412.6|13415.4|13411.9|13416.1|13413.4|13415.2|13411.9|44
1686784800000|2023-06-14 23:20:00|13415.3|13411.8|13414.5|13411|13415.4|13412.6|13413.8|13410.3|65
1686785100000|2023-06-14 23:25:00|13414.6|13411.1|13412.2|13408.7|13415.1|13411.6|13412.1|13408.6|68
1686785400000|2023-06-14 23:30:00|13412.3|13408.8|13412.1|13410.1|13413.2|13410.5|13411.4|13408.6|104
1686785700000|2023-06-14 23:35:00|13412.2|13410.2|13412.7|13409.2|13413|13410.2|13411.9|13409.1|47
1686786000000|2023-06-14 23:40:00|13412.8|13409.3|13412|13410|13413.1|13410.3|13411.9|13409.1|37
1686786300000|2023-06-14 23:45:00|13412.1|13410.1|13411.8|13408.3|13413|13410.2|13411.8|13408.3|53
1686786600000|2023-06-14 23:50:00|13411.7|13408.2|13410.3|13406.8|13412|13408.7|13409.6|13406.1|40
1686786900000|2023-06-14 23:55:00|13410.2|13406.7|13409|13405.5|13410.3|13406.9|13408.1|13405.2|72
1686787200000|2023-06-15 00:00:00|13408.9|13405.4|13409.1|13405.6|13410.8|13407.3|13406.2|13404.1|138
1686787500000|2023-06-15 00:05:00|13409|13405.5|13410.3|13408.3|13411.2|13408.5|13407.5|13405.2|70
1686787800000|2023-06-15 00:10:00|13410.2|13408.2|13412.3|13410.3|13413.3|13410.5|13410.2|13407.6|54
1686788100000|2023-06-15 00:15:00|13412.4|13410.4|13412.1|13410.1|13412.7|13410.7|13411.9|13409.9|80
1686788400000|2023-06-15 00:20:00|13412|13410|13415.9|13412.4|13416|13412.5|13412|13410|71
1686788700000|2023-06-15 00:25:00|13415.8|13412.3|13414.9|13411.4|13416.6|13413.6|13413.2|13410.1|92
1686789000000|2023-06-15 00:30:00|13414.8|13411.3|13413.1|13409.6|13414.9|13411.4|13412.8|13409.6|82
1686789300000|2023-06-15 00:35:00|13413|13409.5|13414.6|13411.1|13414.6|13411.1|13411.9|13408.9|84
1686789600000|2023-06-15 00:40:00|13414.5|13411|13416.6|13414.6|13416.6|13414.6|13413.8|13411|72
1686789900000|2023-06-15 00:45:00|13416.5|13414.5|13417.1|13415.1|13417.5|13415.5|13416.4|13414.4|60
1686790200000|2023-06-15 00:50:00|13417.8|13414.3|13418.1|13416.1|13420.3|13417.4|13416.3|13413.8|129
1686790500000|2023-06-15 00:55:00|13418.2|13416.2|13420.9|13418.9|13422|13419.4|13417.1|13414.9|99
1686790800000|2023-06-15 01:00:00|13421|13419|13423.7|13421.7|13424.3|13422.3|13420.9|13418.9|96
1686791100000|2023-06-15 01:05:00|13423.8|13421.8|13424.9|13421.4|13425.6|13423.2|13423.4|13421.2|139
1686791400000|2023-06-15 01:10:00|13425|13421.5|13436.5|13433|13436.7|13433.3|13424.9|13421.4|215
1686791700000|2023-06-15 01:15:00|13436.4|13432.9|13435.1|13431.6|13436.5|13433.5|13433.3|13429.8|193
1686792000000|2023-06-15 01:20:00|13435|13431.5|13435.8|13433.8|13437.6|13434.4|13432.3|13429.5|217
1686792300000|2023-06-15 01:25:00|13435.9|13433.9|13436.1|13432.6|13438.5|13435.2|13435.7|13432.5|168
1686792600000|2023-06-15 01:30:00|13436.2|13432.7|13439.6|13437.6|13440.7|13437.7|13433.4|13429.9|275
1686792900000|2023-06-15 01:35:00|13439.7|13437.7|13435.2|13431.7|13440.1|13437.7|13435.1|13431.6|206
1686793200000|2023-06-15 01:40:00|13434.4|13432.4|13437.7|13435.7|13437.8|13435.8|13434.4|13431|201
1686793500000|2023-06-15 01:45:00|13437.8|13435.8|13439.8|13437.8|13440.8|13438.7|13436.1|13433.6|205
1686793800000|2023-06-15 01:50:00|13439.9|13437.9|13440.4|13438.4|13441.9|13438.6|13437|13434.1|164
1686794100000|2023-06-15 01:55:00|13440.3|13438.3|13446.4|13442.9|13446.5|13443|13440|13437.5|99
1686794400000|2023-06-15 02:00:00|13446.5|13443|13440.7|13438.7|13451.2|13447.7|13440.6|13437.7|285
1686794700000|2023-06-15 02:05:00|13441.5|13439.5|13445.6|13442.1|13445.6|13442.6|13440.9|13438.6|161
1686795000000|2023-06-15 02:10:00|13445.7|13442.2|13449|13445.5|13450.4|13447.6|13445.3|13442.2|250
1686795300000|2023-06-15 02:15:00|13448.9|13445.4|13446.5|13444.5|13449.3|13446.2|13445.2|13441.7|160
1686795600000|2023-06-15 02:20:00|13446.4|13444.4|13450.1|13446.6|13456.7|13453.5|13445.7|13443|212
1686795900000|2023-06-15 02:25:00|13450|13446.5|13446.1|13442.6|13450.1|13446.7|13443.8|13441|180
1686796200000|2023-06-15 02:30:00|13446|13442.5|13447|13445|13448.6|13446.6|13444.9|13441.4|135
1686796500000|2023-06-15 02:35:00|13447.1|13445.1|13443.7|13441.7|13447.2|13445.2|13443.4|13441.4|158
1686796800000|2023-06-15 02:40:00|13443.8|13441.8|13444.6|13442.6|13447.9|13445.9|13443.7|13441.7|103
1686797100000|2023-06-15 02:45:00|13444.7|13442.7|13444.2|13440.7|13444.7|13442.7|13442.8|13439.9|103
1686797400000|2023-06-15 02:50:00|13444.3|13440.8|13442.6|13440.6|13444.5|13441.7|13441.6|13439.6|95
1686797700000|2023-06-15 02:55:00|13442.7|13440.7|13442.3|13440.3|13442.7|13440.7|13439.7|13437.6|103
1686798000000|2023-06-15 03:00:00|13443.1|13439.6|13441.4|13439.4|13443.2|13441.2|13441.3|13439.3|84
1686798300000|2023-06-15 03:05:00|13441.5|13439.5|13440.8|13438.8|13441.8|13439.8|13439.5|13437|80
1686798600000|2023-06-15 03:10:00|13440.7|13438.7|13442.3|13438.8|13443.5|13440.8|13440.7|13438|127
1686798900000|2023-06-15 03:15:00|13441.6|13439.6|13443.2|13441.2|13444.8|13442.8|13440.7|13438.7|112
1686799200000|2023-06-15 03:20:00|13443.3|13441.3|13443.5|13441.5|13444.2|13442.2|13442.9|13440.9|104
1686799500000|2023-06-15 03:25:00|13443.4|13441.4|13446.5|13443|13447|13444.7|13443|13441|110
1686799800000|2023-06-15 03:30:00|13446.4|13442.9|13443.5|13441.5|13446.7|13443.2|13443.5|13440.8|105
1686800100000|2023-06-15 03:35:00|13443.6|13441.6|13444.1|13442.1|13444.2|13442.2|13443.1|13440.6|65
1686800400000|2023-06-15 03:40:00|13444.2|13442.2|13443|13441|13444.7|13442.7|13442.9|13440.9|67
1686800700000|2023-06-15 03:45:00|13442.9|13440.9|13444.7|13442.7|13444.8|13442.8|13442.9|13440.9|88
1686801000000|2023-06-15 03:50:00|13444.6|13442.6|13443.5|13441.5|13446.6|13444.6|13442.9|13440.2|123
1686801300000|2023-06-15 03:55:00|13443.4|13441.4|13442.8|13440.8|13444.5|13442.5|13442.5|13440.5|85
1686801600000|2023-06-15 04:00:00|13442.7|13440.7|13445.6|13443.6|13447.2|13445.2|13442.7|13440.7|134
1686801900000|2023-06-15 04:05:00|13445.5|13443.5|13448.2|13446.2|13450.1|13447|13445.4|13443.4|122
1686802200000|2023-06-15 04:10:00|13449|13445.5|13446.4|13444.4|13449|13445.6|13446.4|13443.3|89
1686802500000|2023-06-15 04:15:00|13446.3|13444.3|13444.1|13442.1|13446.4|13444.3|13442.8|13439.8|101
1686802800000|2023-06-15 04:20:00|13444.8|13441.3|13440.3|13438.3|13444.8|13441.8|13439.8|13437|130
1686803100000|2023-06-15 04:25:00|13440.4|13438.4|13441.2|13439.2|13441.4|13439.4|13440.2|13438.2|38
1686803400000|2023-06-15 04:30:00|13440.6|13438.6|13438.4|13436.4|13440.6|13438.6|13438.3|13436.3|62
1686803700000|2023-06-15 04:35:00|13438.2|13436.2|13438|13436|13438.7|13436.5|13437.4|13435.1|104
1686804000000|2023-06-15 04:40:00|13438.1|13436.1|13439.1|13437.1|13440.2|13437.4|13438|13436|93
1686804300000|2023-06-15 04:45:00|13439|13437|13445.4|13441.9|13445.4|13441.9|13438.1|13435.6|170
1686804600000|2023-06-15 04:50:00|13445.3|13441.8|13447.3|13445.3|13448|13445.3|13444.6|13441.7|132
1686804900000|2023-06-15 04:55:00|13447.2|13445.2|13447.1|13445.1|13447.9|13445.4|13445.5|13442.7|58
1686805200000|2023-06-15 05:00:00|13447.2|13445.2|13451.2|13449.2|13452.5|13450.5|13447.1|13445.1|123
1686805500000|2023-06-15 05:05:00|13451.3|13449.3|13456|13452.5|13457.9|13455.2|13451.3|13449.3|146
1686805800000|2023-06-15 05:10:00|13455.9|13452.4|13453.6|13450.1|13455.9|13453.1|13452|13448.7|120
1686806100000|2023-06-15 05:15:00|13453.2|13449.7|13449.6|13446.1|13453.2|13449.7|13449.6|13446.1|144
1686806400000|2023-06-15 05:20:00|13449.7|13446.2|13449.9|13446.4|13451.6|13448.1|13449|13445.5|156
1686806700000|2023-06-15 05:25:00|13450|13446.5|13444.5|13441|13450.6|13447.8|13442.7|13439.2|195
1686807000000|2023-06-15 05:30:00|13444.4|13440.9|13437.1|13433.6|13444.5|13441|13436.9|13433.4|196
1686807300000|2023-06-15 05:35:00|13437|13433.5|13435.5|13433.5|13438.3|13435.5|13433.4|13431.3|172
1686807600000|2023-06-15 05:40:00|13435.4|13433.4|13436.6|13433.1|13439.9|13437|13434.3|13432.3|176
1686807900000|2023-06-15 05:45:00|13436.7|13433.2|13435.7|13432.2|13437.6|13434.9|13432.9|13429.4|215
1686808200000|2023-06-15 05:50:00|13435.3|13431.8|13435|13431.5|13435.8|13433.3|13431.2|13428.5|202
1686808500000|2023-06-15 05:55:00|13435.1|13431.6|13435|13431.5|13435.5|13432|13431.3|13428.7|150
1686808800000|2023-06-15 06:00:00|13435.4|13431.9|13436.4|13432.9|13440|13436.5|13434.9|13431.9|321
1686809100000|2023-06-15 06:05:00|13436.5|13433|13437.9|13434.4|13438.6|13435.6|13435.1|13431.6|303
1686809400000|2023-06-15 06:10:00|13438|13434.5|13435.9|13432.4|13439.2|13436.3|13434.9|13432|190
1686809700000|2023-06-15 06:15:00|13435.8|13432.3|13435.8|13432.3|13436.9|13433.4|13433.4|13430.4|212
1686810000000|2023-06-15 06:20:00|13435.9|13432.4|13436.2|13432.7|13438.1|13435.3|13435.1|13432.4|163
1686810300000|2023-06-15 06:25:00|13436.1|13432.6|13440.5|13437|13440.5|13437|13433.8|13431|311
1686810600000|2023-06-15 06:30:00|13440.6|13437.1|13442.1|13438.6|13442.3|13438.8|13438.7|13436.7|186
1686810900000|2023-06-15 06:35:00|13441.2|13439.2|13443|13439.5|13444.5|13441.7|13440.7|13437.6|249
1686811200000|2023-06-15 06:40:00|13442.9|13439.4|13444.9|13441.4|13444.9|13442.3|13441.5|13438.2|203
1686811500000|2023-06-15 06:45:00|13445|13441.5|13444.5|13442.5|13445.9|13443.9|13443.1|13441.1|147
1686811800000|2023-06-15 06:50:00|13444.4|13442.4|13444.6|13442.6|13446.7|13444.7|13443.5|13440.7|167
1686812100000|2023-06-15 06:55:00|13444.4|13442.4|13441.6|13438.1|13445.5|13442.7|13440.9|13438|218
1686812400000|2023-06-15 07:00:00|13441.5|13438|13445.4|13441.9|13446.2|13443.5|13440|13436.5|269
1686812700000|2023-06-15 07:05:00|13445.3|13441.8|13438.5|13436.5|13446.3|13443.3|13438.5|13435.7|177
1686813000000|2023-06-15 07:10:00|13438.6|13436.6|13435.6|13432.1|13440.5|13438.4|13435.2|13431.7|148
1686813300000|2023-06-15 07:15:00|13435.5|13432|13433.2|13431.2|13435.9|13432.5|13432.9|13430.1|135
1686813600000|2023-06-15 07:20:00|13433.1|13431.1|13433.1|13431.1|13434|13431.2|13432.8|13429.9|85
1686813900000|2023-06-15 07:25:00|13433|13431|13432.4|13430.4|13433.7|13431.1|13432.3|13430.1|69
1686814200000|2023-06-15 07:30:00|13432.5|13430.5|13430.9|13427.4|13433.1|13431.1|13429.3|13426.5|153
1686814500000|2023-06-15 07:35:00|13430.8|13427.3|13433.8|13430.3|13434|13431|13430.2|13426.7|208
1686814800000|2023-06-15 07:40:00|13433.7|13430.2|13430.9|13427.4|13433.8|13430.8|13429.5|13426.8|252
1686815100000|2023-06-15 07:45:00|13430.8|13427.3|13430.7|13427.2|13431.2|13428.5|13429.6|13426.6|169
1686815400000|2023-06-15 07:50:00|13430.6|13427.1|13429|13427|13431|13428.1|13429|13426.3|132
1686815700000|2023-06-15 07:55:00|13428.9|13426.9|13425.6|13422.1|13429.7|13427.1|13424.3|13421.4|189
1686816000000|2023-06-15 08:00:00|13425.5|13422|13426.2|13424.2|13426.3|13424.3|13422.5|13420.5|126
1686816300000|2023-06-15 08:05:00|13426.3|13424.3|13426.9|13424.9|13427.7|13425.7|13424.9|13422.5|178
1686816600000|2023-06-15 08:10:00|13427|13425|13424.5|13422.5|13427.1|13425.1|13424.3|13422.2|126
1686816900000|2023-06-15 08:15:00|13424.6|13422.6|13424.2|13422.2|13426.9|13424.2|13424.2|13422.2|138
1686817200000|2023-06-15 08:20:00|13424.3|13422.3|13425.2|13423.2|13426.7|13423.9|13424.2|13422|153
1686817500000|2023-06-15 08:25:00|13425.1|13423.1|13426|13424|13427.5|13425|13425|13423|162
1686817800000|2023-06-15 08:30:00|13426.1|13424.1|13426.1|13422.6|13426.4|13424.1|13424.3|13421.9|177
1686818100000|2023-06-15 08:35:00|13425.8|13422.3|13423.6|13421.6|13426.8|13423.9|13423.4|13420.5|119
1686818400000|2023-06-15 08:40:00|13423.3|13421.3|13424.5|13421|13426|13422.5|13422.4|13419.4|169
1686818700000|2023-06-15 08:45:00|13424.4|13420.9|13424.5|13421|13424.6|13421.8|13422.9|13419.8|150
1686819000000|2023-06-15 08:50:00|13424.4|13420.9|13428|13424.5|13428|13424.9|13424.4|13420.9|121
1686819300000|2023-06-15 08:55:00|13428.1|13424.6|13428.3|13426.3|13429.3|13426.9|13426.6|13423.9|110
1686819600000|2023-06-15 09:00:00|13428.4|13426.4|13427.9|13425.9|13429|13427|13426.9|13424.3|121
1686819900000|2023-06-15 09:05:00|13428|13426|13426.7|13424.7|13428.1|13426|13426.5|13424|110
1686820200000|2023-06-15 09:10:00|13426.6|13424.6|13426|13422.5|13427.9|13425.2|13425.1|13422.4|127
1686820500000|2023-06-15 09:15:00|13425.3|13423.3|13424.9|13422.9|13425.8|13423.7|13423.2|13421|208
1686820800000|2023-06-15 09:20:00|13425.7|13422.2|13424.6|13421.1|13426.2|13423.7|13423.3|13419.8|144
1686821100000|2023-06-15 09:25:00|13423.6|13421.6|13423|13421|13424.6|13421.9|13422.1|13419.4|161
1686821400000|2023-06-15 09:30:00|13422.9|13420.9|13424.1|13420.6|13424.1|13421.1|13422.2|13419.5|193
1686821700000|2023-06-15 09:35:00|13424|13420.5|13422.9|13420.9|13424.1|13420.9|13421.6|13418.7|126
1686822000000|2023-06-15 09:40:00|13423|13421|13422.4|13420.4|13423.8|13421.8|13422.4|13420.4|105
1686822300000|2023-06-15 09:45:00|13422.5|13420.5|13424.7|13422.7|13425.3|13423.3|13422.4|13420.4|126
1686822600000|2023-06-15 09:50:00|13424.6|13422.6|13424.9|13422.9|13426.6|13424|13424.5|13421.8|111
1686822900000|2023-06-15 09:55:00|13425|13423|13423.4|13421.4|13425|13423|13423.1|13421.1|81
1686823200000|2023-06-15 10:00:00|13423.3|13421.3|13423.9|13421.9|13424.2|13422.2|13422.9|13420.9|134
1686823500000|2023-06-15 10:05:00|13424|13422|13425.2|13421.7|13426.1|13423.3|13423.5|13421|158
1686823800000|2023-06-15 10:10:00|13425.1|13421.6|13424.6|13422.6|13425.6|13423|13423.8|13421|145
1686824100000|2023-06-15 10:15:00|13424.5|13422.5|13424.7|13422.7|13426|13423.3|13423.8|13420.9|124
1686824400000|2023-06-15 10:20:00|13424.8|13422.8|13428|13424.5|13429.2|13426.2|13424.8|13422.8|139
1686824700000|2023-06-15 10:25:00|13427.9|13424.4|13427.8|13424.3|13429|13426.1|13425.5|13422|199
1686825000000|2023-06-15 10:30:00|13427.7|13424.2|13424.7|13421.2|13427.7|13424.2|13424.7|13421.2|167
1686825300000|2023-06-15 10:35:00|13424.8|13421.3|13425.8|13422.3|13426.3|13423.4|13423.9|13420.4|99
1686825600000|2023-06-15 10:40:00|13425.7|13422.2|13425.2|13423.2|13426|13423.3|13424.9|13422.2|46
1686825900000|2023-06-15 10:45:00|13425.3|13423.3|13425.1|13423.1|13426|13423.3|13424.4|13421.7|129
1686826200000|2023-06-15 10:50:00|13425|13423|13424.8|13422.8|13425.2|13423.2|13424.8|13422.8|31
1686826500000|2023-06-15 10:55:00|13424.7|13422.7|13426|13424|13426.1|13424.1|13424.2|13421.6|106
1686826800000|2023-06-15 11:00:00|13425.9|13423.9|13426.4|13424.4|13426.5|13424.5|13424.6|13422.3|101
1686827100000|2023-06-15 11:05:00|13426.6|13424.6|13427.6|13425.6|13428.6|13426.6|13425.8|13423.8|82
1686827400000|2023-06-15 11:10:00|13427.8|13425.8|13430.4|13428.4|13431.6|13428.9|13427.8|13425.6|177
1686827700000|2023-06-15 11:15:00|13430.3|13428.3|13432.2|13430.2|13433.9|13431|13429.5|13427.5|157
1686828000000|2023-06-15 11:20:00|13432.1|13430.1|13432.9|13429.4|13433.4|13431.4|13432|13429.3|96
1686828300000|2023-06-15 11:25:00|13432.8|13429.3|13432.9|13430.9|13435|13433|13432|13429.3|178
1686828600000|2023-06-15 11:30:00|13432.8|13430.8|13437.1|13435.1|13438|13435.2|13432.4|13429.7|165
1686828900000|2023-06-15 11:35:00|13437.2|13435.2|13439|13437|13439.8|13437.2|13434.7|13432.4|254
1686829200000|2023-06-15 11:40:00|13438.9|13436.9|13438.9|13435.4|13440.2|13437.7|13437.6|13434.2|166
1686829500000|2023-06-15 11:45:00|13439|13435.5|13439|13437|13439.8|13437.1|13436.9|13434.1|204
1686829800000|2023-06-15 11:50:00|13438.9|13436.9|13440.8|13438.8|13440.9|13438.9|13438.3|13435.9|161
1686830100000|2023-06-15 11:55:00|13440.7|13438.7|13443|13439.5|13443|13441|13439.9|13436.9|240
1686830400000|2023-06-15 12:00:00|13443.2|13439.7|13444.1|13440.6|13444.4|13441.8|13441.3|13437.8|243
1686830700000|2023-06-15 12:05:00|13444|13440.5|13443.9|13441.9|13446.2|13443.9|13441.8|13438.6|147
1686831000000|2023-06-15 12:10:00|13444|13442|13438|13434.5|13444.8|13442.1|13438|13434.5|185
1686831300000|2023-06-15 12:15:00|13437.9|13434.4|13432.8|13430.8|13438.3|13434.8|13432.1|13429.1|239
1686831600000|2023-06-15 12:20:00|13432.9|13430.9|13435.2|13431.7|13440.6|13438.1|13432.9|13430.9|317
1686831900000|2023-06-15 12:25:00|13435.5|13432|13440.2|13428.6|13440.4|13437|13434.9|13428.6|357
1686832200000|2023-06-15 12:30:00|13440.6|13429.2|13424.4|13420.9|13440.6|13431|13422.4|13418.9|465
1686832500000|2023-06-15 12:35:00|13424.6|13421.1|13426.6|13423.1|13427.6|13424.1|13422.3|13418.8|453
1686832800000|2023-06-15 12:40:00|13426.5|13423|13420.5|13417|13426.7|13423.2|13418.3|13415.5|383
1686833100000|2023-06-15 12:45:00|13420.6|13417.1|13421.8|13419.8|13422.6|13419.8|13417.5|13415.3|331
1686833400000|2023-06-15 12:50:00|13422.2|13418.7|13421.7|13418.2|13425.6|13422.5|13420.5|13417|421
1686833700000|2023-06-15 12:55:00|13421.6|13418.1|13419.4|13415.9|13424.7|13421.2|13418.5|13415.7|430
1686834000000|2023-06-15 13:00:00|13419.5|13416|13419.9|13416.4|13420.5|13417|13413.8|13410.8|423
1686834300000|2023-06-15 13:05:00|13419.8|13416.3|13413.7|13411.7|13420.2|13416.7|13413.7|13411|409
1686834600000|2023-06-15 13:10:00|13413.6|13411.6|13408.5|13405|13416|13413.2|13407.9|13404.4|224
1686834900000|2023-06-15 13:15:00|13408.4|13404.9|13398.1|13396.1|13408.4|13404.9|13398|13395.3|194
1686835200000|2023-06-15 13:20:00|13398|13396|13392.9|13390.9|13398.7|13396.1|13392.8|13390|286
1686835500000|2023-06-15 13:25:00|13392.8|13390.8|13391.9|13388.4|13393.6|13390.9|13389.4|13387.3|229
1686835800000|2023-06-15 13:30:00|13391|13389|13389.6|13387.6|13395|13391.5|13388.2|13386.1|256
1686836100000|2023-06-15 13:35:00|13389.5|13387.5|13393.2|13389.7|13395.9|13392.4|13389.2|13387.1|310
1686836400000|2023-06-15 13:40:00|13393|13389.5|13386.4|13384.4|13393|13390|13386.1|13383.9|270
1686836700000|2023-06-15 13:45:00|13386.3|13384.3|13383.8|13381.8|13387.1|13384.6|13383.8|13381.5|212
1686837000000|2023-06-15 13:50:00|13383.4|13381.4|13380.3|13378.3|13384.2|13381.4|13380.1|13377.3|169
1686837300000|2023-06-15 13:55:00|13380.2|13378.2|13379|13375.5|13381.1|13378.4|13379|13375.5|97
1686837600000|2023-06-15 14:00:00|13378.9|13375.4|13377.5|13374|13379.6|13376.3|13376.5|13373.7|137
1686837900000|2023-06-15 14:05:00|13377.6|13374.1|13376.4|13372.9|13378.6|13375.1|13375.3|13372.3|218
1686838200000|2023-06-15 14:10:00|13376.5|13373|13379.8|13376.3|13381.3|13377.8|13376.2|13372.8|292
1686838500000|2023-06-15 14:15:00|13379.9|13376.4|13376.1|13372.6|13379.9|13377|13375.7|13372.5|208
1686838800000|2023-06-15 14:20:00|13376|13372.5|13374.6|13371.1|13376.3|13373.4|13373.2|13370.5|161
1686839100000|2023-06-15 14:25:00|13374.5|13371|13370.4|13368.4|13374.5|13371.1|13369.5|13366.8|211
1686839400000|2023-06-15 14:30:00|13370.7|13368.7|13372.1|13368.6|13373.9|13371.4|13370.5|13368.1|244
1686839700000|2023-06-15 14:35:00|13372.2|13368.7|13375.6|13372.1|13375.8|13372.9|13370.4|13368.2|165
1686840000000|2023-06-15 14:40:00|13374.8|13372.8|13374.2|13372.2|13376.9|13374.1|13373.1|13370.1|272
1686840300000|2023-06-15 14:45:00|13374.3|13372.3|13374.6|13371.1|13375.9|13373.1|13373.7|13370.4|226
1686840600000|2023-06-15 14:50:00|13373.2|13371.2|13378.1|13376.1|13379.3|13376.3|13373.1|13371.1|242
1686840900000|2023-06-15 14:55:00|13378|13376|13379.7|13376.2|13381.2|13378|13378|13374.8|357
1686841200000|2023-06-15 15:00:00|13379.8|13376.3|13375.1|13371.6|13379.8|13376.3|13374.1|13370.6|330
1686841500000|2023-06-15 15:05:00|13375|13371.5|13378|13376|13379.7|13377|13373.8|13371.3|183
1686841800000|2023-06-15 15:10:00|13377.9|13375.9|13380.5|13378.5|13381.5|13378.7|13377.6|13374.8|162
1686842100000|2023-06-15 15:15:00|13381.2|13377.7|13381.8|13378.3|13382.7|13379.3|13378.7|13376|162
1686842400000|2023-06-15 15:20:00|13381.7|13378.2|13376|13372.5|13382.1|13378.8|13375.5|13372|213
1686842700000|2023-06-15 15:25:00|13376.1|13372.6|13373.9|13370.4|13377.2|13373.9|13373|13370.4|156
1686843000000|2023-06-15 15:30:00|13373.3|13371.3|13372.1|13370.1|13374.7|13372|13372.1|13368.7|171
1686843300000|2023-06-15 15:35:00|13372|13370|13373.4|13369.9|13373.7|13371|13371.8|13368.7|149
1686843600000|2023-06-15 15:40:00|13372.6|13369.1|13371.2|13369.2|13372.9|13369.4|13371|13368.3|152
1686843900000|2023-06-15 15:45:00|13371.1|13369.1|13372|13370|13372.1|13370.1|13370.4|13368.4|85
1686844200000|2023-06-15 15:50:00|13371.9|13369.9|13371.8|13368.3|13373.5|13370.8|13370.7|13368.3|131
1686844500000|2023-06-15 15:55:00|13371.7|13368.2|13371.5|13368|13371.8|13369.6|13370.6|13367.9|108
1686844800000|2023-06-15 16:00:00|13371.6|13368.1|13369.7|13367.7|13371.7|13368.2|13369.5|13366.5|88
1686845100000|2023-06-15 16:05:00|13369.6|13367.6|13367.9|13365.9|13369.6|13367.6|13367.5|13365.5|103
1686845400000|2023-06-15 16:10:00|13368|13366|13367.4|13365.4|13369.2|13367|13367.1|13364.7|103
1686845700000|2023-06-15 16:15:00|13367.3|13365.3|13368.2|13364.7|13368.6|13365.7|13366.7|13364.3|70
1686846000000|2023-06-15 16:20:00|13368.3|13364.8|13365.9|13362.4|13368.3|13365.2|13365.3|13362.4|60
1686846300000|2023-06-15 16:25:00|13366|13362.5|13367.8|13364.3|13368.9|13366.1|13365.5|13362.5|135
1686846600000|2023-06-15 16:30:00|13367.9|13364.4|13369.9|13366.4|13370.5|13368.2|13367.8|13364.3|172
1686846900000|2023-06-15 16:35:00|13370|13366.5|13370.3|13366.8|13371.1|13368.4|13369|13366.4|118
1686847200000|2023-06-15 16:40:00|13370.4|13366.9|13368.8|13365.3|13370.5|13367|13367.6|13364.1|194
1686847500000|2023-06-15 16:45:00|13368.6|13365.1|13367.8|13364.3|13370.5|13367|13367.8|13364.3|179
1686847800000|2023-06-15 16:50:00|13367.9|13364.4|13368.2|13364.7|13369.2|13365.8|13366.6|13363.1|232
1686848100000|2023-06-15 16:55:00|13368.1|13364.6|13369.1|13365.6|13369.9|13366.4|13368.1|13364.6|240
1686848400000|2023-06-15 17:00:00|13369.2|13365.7|13372.1|13368.6|13372.5|13369|13367.9|13364.4|144
1686848700000|2023-06-15 17:05:00|13372.2|13368.7|13371.5|13368|13374|13370.5|13371.1|13367.6|79
1686849000000|2023-06-15 17:10:00|13371.1|13367.6|13372.4|13368.9|13372.4|13368.9|13369.9|13366.4|66
1686849300000|2023-06-15 17:15:00|13372.3|13368.8|13374.3|13370.8|13374.9|13371.4|13371.4|13367.9|131
1686849600000|2023-06-15 17:20:00|13374.5|13371|13372.2|13368.7|13374.6|13371.1|13371.8|13368.3|87
1686849900000|2023-06-15 17:25:00|13372.1|13368.6|13372.2|13368.7|13373.8|13370.3|13372.1|13368.6|101
1686850200000|2023-06-15 17:30:00|13372.3|13368.8|13372.4|13368.9|13372.7|13369.2|13372|13368.5|59
1686850500000|2023-06-15 17:35:00|13372.5|13369|13373.5|13370|13373.8|13370.3|13371.8|13368.3|69
1686850800000|2023-06-15 17:40:00|13373.2|13369.7|13371.9|13368.4|13373.2|13369.7|13371.9|13368.4|80
1686851100000|2023-06-15 17:45:00|13371.2|13369.2|13368.1|13364.6|13371.9|13369.2|13368.1|13364.6|69
1686851400000|2023-06-15 17:50:00|13368|13364.5|13369.7|13366.2|13370|13366.5|13368|13364.5|107
1686851700000|2023-06-15 17:55:00|13369.6|13366.1|13370.4|13366.9|13370.7|13367.2|13368.6|13365.1|161
1686852000000|2023-06-15 18:00:00|13370.3|13366.8|13368.1|13364.6|13370.4|13366.9|13368.1|13364.6|145
1686852300000|2023-06-15 18:05:00|13368|13364.5|13369.8|13366.3|13369.8|13366.3|13367.6|13364.1|105
1686852600000|2023-06-15 18:10:00|13369.7|13366.2|13369.7|13366.2|13370.6|13367.1|13369.4|13365.9|102
1686852900000|2023-06-15 18:15:00|13369.8|13366.3|13371.6|13368.1|13371.6|13368.1|13369.2|13365.7|80
1686853200000|2023-06-15 18:20:00|13371.7|13368.2|13370.4|13366.9|13372|13368.5|13370|13366.5|82
1686853500000|2023-06-15 18:25:00|13370.5|13367|13370.6|13367.1|13370.8|13367.3|13369.9|13366.4|62
1686853800000|2023-06-15 18:30:00|13370.7|13367.2|13369.3|13365.8|13370.7|13367.2|13369.2|13365.7|105
1686854100000|2023-06-15 18:35:00|13369.2|13365.7|13368.9|13365.4|13369.7|13366.2|13368.5|13365|125
1686854400000|2023-06-15 18:40:00|13368.8|13365.3|13367.7|13364.2|13368.8|13365.3|13367.5|13364|106
1686854700000|2023-06-15 18:45:00|13367.6|13364.1|13367.6|13364.1|13367.7|13364.2|13367.1|13363.6|115
1686855000000|2023-06-15 18:50:00|13367.5|13364|13367.6|13364.1|13368.7|13365.2|13367.2|13363.7|134
1686855300000|2023-06-15 18:55:00|13367.7|13364.2|13366.2|13362.7|13367.8|13364.3|13366|13362.5|150
1686855600000|2023-06-15 19:00:00|13366.1|13362.6|13366.2|13362.7|13366.9|13363.4|13366|13362.5|72
1686855900000|2023-06-15 19:05:00|13366.1|13362.6|13365.5|13362|13366.6|13363.1|13365.3|13361.8|98
1686856200000|2023-06-15 19:10:00|13365.4|13361.9|13365.6|13362.1|13365.9|13362.4|13365.1|13361.6|71
1686856500000|2023-06-15 19:15:00|13365.5|13362|13364.6|13361.1|13365.5|13362|13364.3|13360.8|78
1686856800000|2023-06-15 19:20:00|13364.7|13361.2|13366.6|13363.1|13366.6|13363.1|13364.6|13361.1|139
1686857100000|2023-06-15 19:25:00|13366.5|13363|13366|13362.5|13366.6|13363.1|13365.8|13362.3|53
1686857400000|2023-06-15 19:30:00|13365.9|13362.4|13366.1|13362.6|13367.5|13364|13365.6|13362.1|166
1686857700000|2023-06-15 19:35:00|13366.2|13362.7|13364.8|13361.3|13366.3|13362.8|13364.2|13360.7|108
1686858000000|2023-06-15 19:40:00|13364.7|13361.2|13365.1|13361.6|13365.9|13362.4|13364|13360.5|79
1686858300000|2023-06-15 19:45:00|13365.2|13361.7|13364.9|13361.4|13365.7|13362.2|13364.5|13361|61
1686858600000|2023-06-15 19:50:00|13364.8|13361.3|13364.7|13361.2|13365.1|13361.6|13364.3|13360.8|138
1686858900000|2023-06-15 19:55:00|13364.8|13361.3|13364|13360.5|13364.9|13361.4|13363.9|13360.4|109
1686859200000|2023-06-15 20:00:00|13363.7|13360.2|13364.9|13361.4|13364.9|13361.4|13363.3|13359.8|74
1686859500000|2023-06-15 20:05:00|13365|13361.5|13365.1|13361.6|13365.4|13361.9|13363.9|13360.4|91
1686859800000|2023-06-15 20:10:00|13365.2|13361.7|13365.9|13362.4|13365.9|13362.4|13365.2|13361.7|87
1686860100000|2023-06-15 20:15:00|13365.8|13362.3|13365.2|13361.7|13365.9|13362.4|13364.9|13361.4|75
1686860400000|2023-06-15 20:20:00|13365.3|13361.8|13365.4|13361.9|13365.5|13362|13365.2|13361.7|16
1686860700000|2023-06-15 20:25:00|13365.3|13361.8|13365.2|13361.7|13365.4|13361.9|13365.1|13361.6|18
1686861000000|2023-06-15 20:30:00|13365.3|13361.8|13365.7|13362.2|13365.8|13362.3|13365.2|13361.7|23
1686861300000|2023-06-15 20:35:00|13365.6|13362.1|13365.7|13362.2|13365.7|13362.2|13365.6|13362.1|6
1686861600000|2023-06-15 20:40:00|13365.6|13362.1|13365.3|13361.8|13365.6|13362.1|13365.2|13361.7|26
1686861900000|2023-06-15 20:45:00|13365.4|13361.9|13367.3|13362.2|13367.6|13362.7|13365.4|13361.6|173
1686862200000|2023-06-15 20:50:00|13369.3|13362.1|13369.8|13362.4|13372.1|13362.7|13369.3|13360.4|43
1686862500000|2023-06-15 20:55:00|13370.6|13361.5|13371.1|13358.2|13371.1|13362.1|13366|13358.2|115
1686862800000|2023-06-15 21:00:00|13371.8|13357.9|13372|13360.9|13373.8|13360.9|13371.6|13357.8|23
1686863100000|2023-06-15 21:05:00|13373.2|13359|13374|13359|13374.8|13359|13373.2|13358.5|9
1686863400000|2023-06-15 21:10:00|13374.1|13359.1|13372|13361.2|13374.3|13361.2|13372|13359|19
1686863700000|2023-06-15 21:15:00|13372.1|13361.1|13373.3|13359.6|13373.7|13361.1|13372.1|13359.4|31
1686864000000|2023-06-15 21:20:00|13373.2|13359.5|13373.2|13360|13373.4|13360.3|13372.4|13359.5|20
1686864300000|2023-06-15 21:25:00|13372.8|13360.1|13373|13359.8|13373.2|13360.2|13372.7|13359.5|18
1686864600000|2023-06-15 21:30:00|13372.7|13359.7|13372.9|13360.2|13373.2|13360.4|13372.6|13359.5|34
1686864900000|2023-06-15 21:35:00|13372.2|13360.8|13372.2|13360.7|13372.4|13360.8|13372.1|13360.5|22
1686865200000|2023-06-15 21:40:00|13372.4|13360.8|13372.2|13360.7|13372.4|13360.8|13372|13360.4|15
1686865500000|2023-06-15 21:45:00|13372.3|13359.8|13372.8|13359.5|13373|13359.8|13372.3|13358.6|40
1686865800000|2023-06-15 21:50:00|13373|13359.7|13373.3|13360|13373.4|13360|13372.7|13359.5|39
1686866100000|2023-06-15 21:55:00|13372.6|13360.4|13371.8|13361|13373.9|13361.5|13371.8|13359.2|55
1686866400000|2023-06-15 22:00:00|13371.9|13360|13366.1|13362.2|13373|13362.3|13365.6|13359.9|123
1686866700000|2023-06-15 22:05:00|13366.2|13362.3|13365.9|13362.4|13366.7|13362.5|13365.9|13362.1|32
1686867000000|2023-06-15 22:10:00|13366.2|13362.1|13365.3|13361.7|13366.6|13362.5|13365.1|13361.4|58
1686867300000|2023-06-15 22:15:00|13365.4|13361.8|13365.9|13362.4|13366.1|13362.6|13365.2|13361.7|39
1686867600000|2023-06-15 22:20:00|13366|13362.5|13366|13362.5|13366.4|13362.9|13365.4|13361.9|35
1686867900000|2023-06-15 22:25:00|13366.1|13362.6|13366.1|13362.6|13366.2|13362.7|13365.8|13362.3|28
1686868200000|2023-06-15 22:30:00|13366|13362.5|13364.3|13360.8|13366.2|13362.7|13364.2|13360.7|85
1686868500000|2023-06-15 22:35:00|13364.2|13360.7|13363.9|13360.4|13364.2|13360.7|13363.9|13360.4|32
1686868800000|2023-06-15 22:40:00|13363.8|13360.3|13364|13360.5|13364.1|13360.6|13363.8|13360.3|18
1686869100000|2023-06-15 22:45:00|13363.9|13360.4|13364|13360.5|13364|13360.5|13363.9|13360.4|22
1686869400000|2023-06-15 22:50:00|13363.8|13360.3|13364|13360.5|13364.1|13360.6|13363.8|13360.3|16
1686869700000|2023-06-15 22:55:00|13363.9|13360.4|13363.8|13360.3|13364|13360.5|13363.8|13360.3|7
1686870000000|2023-06-15 23:00:00|13364|13360.5|13364|13360.5|13364|13360.5|13363.8|13360.3|22
1686870300000|2023-06-15 23:05:00|13363.9|13360.4|13364|13360.5|13364.1|13360.6|13363.9|13360.4|22
1686870600000|2023-06-15 23:10:00|13364.1|13360.6|13364|13360.5|13364.1|13360.6|13363.9|13360.4|12
1686870900000|2023-06-15 23:15:00|13363.9|13360.4|13363.9|13360.4|13364.1|13360.6|13363.9|13360.4|25
1686871200000|2023-06-15 23:20:00|13363.8|13360.3|13364.1|13360.6|13364.2|13360.7|13363.8|13360.3|28
1686871500000|2023-06-15 23:25:00|13364.2|13360.7|13365.4|13361.9|13365.9|13362.4|13363.3|13360.5|77
1686871800000|2023-06-15 23:30:00|13365.3|13361.8|13364.9|13361.4|13365.3|13361.8|13364.5|13361|34
1686872100000|2023-06-15 23:35:00|13364.8|13361.3|13364.8|13361.3|13365.1|13361.6|13364.7|13361.2|44
1686872400000|2023-06-15 23:40:00|13364.9|13361.4|13365.6|13362.1|13365.7|13362.4|13362.9|13360.1|61
1686872700000|2023-06-15 23:45:00|13365.5|13362|13366.9|13364.9|13367.7|13365|13365.1|13362|80
1686873000000|2023-06-15 23:50:00|13366.8|13364.8|13367.8|13364.3|13367.9|13365|13366.7|13364.3|25
1686873300000|2023-06-15 23:55:00|13367.9|13364.4|13369.2|13365.7|13369.3|13365.8|13366.9|13364.2|57
1686873600000|2023-06-16 00:00:00|13369.3|13365.8|13367.5|13365.5|13371.2|13367.7|13367.3|13364.2|178
1686873900000|2023-06-16 00:05:00|13367.4|13365.4|13366.8|13363.3|13368.6|13365.6|13365.4|13362.4|107
1686874200000|2023-06-16 00:10:00|13366.7|13363.2|13364.6|13361.1|13366.7|13363.2|13364.2|13360.7|96
1686874500000|2023-06-16 00:15:00|13364.5|13361|13366.2|13362.7|13366.3|13363.5|13363.4|13359.9|99
1686874800000|2023-06-16 00:20:00|13365.5|13363.5|13367.7|13365.7|13368.7|13365.7|13365.5|13363.5|75
1686875100000|2023-06-16 00:25:00|13367.8|13365.8|13370.5|13367|13370.5|13367|13367|13364.2|41
1686875400000|2023-06-16 00:30:00|13370.4|13366.9|13372.9|13369.4|13375.4|13372.7|13370.2|13366.7|146
1686875700000|2023-06-16 00:35:00|13373.2|13369.7|13370.8|13368.8|13374.4|13370.9|13370.7|13367.8|111
1686876000000|2023-06-16 00:40:00|13370.9|13368.9|13369.5|13366|13372.5|13369.8|13369|13365.5|85
1686876300000|2023-06-16 00:45:00|13369.6|13366.1|13369.6|13367.6|13370.9|13367.7|13368.9|13366|82
1686876600000|2023-06-16 00:50:00|13369.7|13367.7|13374.7|13371.2|13375.1|13371.6|13369.6|13367.6|178
1686876900000|2023-06-16 00:55:00|13374.6|13371.1|13371.7|13368.2|13374.6|13371.3|13371|13367.9|152
1686877200000|2023-06-16 01:00:00|13371.6|13368.1|13368.2|13364.7|13371.6|13368.5|13367|13363.5|132
1686877500000|2023-06-16 01:05:00|13368.3|13364.8|13370.1|13368.1|13370.8|13368.1|13367.3|13363.8|134
1686877800000|2023-06-16 01:10:00|13370|13368|13372|13368.5|13374.5|13371.2|13370|13368|91
1686878100000|2023-06-16 01:15:00|13371.3|13369.3|13371.9|13368.4|13372.7|13370.7|13371.1|13367.6|142
1686878400000|2023-06-16 01:20:00|13372.1|13368.6|13374.3|13372.3|13375.8|13372.9|13371.3|13368.2|209
1686878700000|2023-06-16 01:25:00|13374.4|13372.4|13374.2|13370.7|13377.7|13374.2|13374|13370.6|112
1686879000000|2023-06-16 01:30:00|13374.4|13370.9|13377|13373.5|13378.8|13376|13373.9|13370.8|218
1686879300000|2023-06-16 01:35:00|13377.1|13373.6|13373.6|13371.6|13377.1|13373.6|13373.2|13370.4|151
1686879600000|2023-06-16 01:40:00|13373.5|13371.5|13371.9|13368.4|13375.2|13372.6|13371.3|13368.4|150
1686879900000|2023-06-16 01:45:00|13371.8|13368.3|13370.1|13366.6|13372.1|13369.3|13369.9|13366.5|80
1686880200000|2023-06-16 01:50:00|13370.2|13366.7|13369.6|13366.1|13371.3|13367.8|13369.1|13365.6|160
1686880500000|2023-06-16 01:55:00|13369.7|13366.2|13374.3|13370.8|13374.5|13371|13369.5|13366.2|122
1686880800000|2023-06-16 02:00:00|13373.9|13370.4|13376.5|13374.5|13377.2|13374.5|13372.2|13369.1|152
1686881100000|2023-06-16 02:05:00|13376.4|13374.4|13376|13372.5|13377.3|13374.4|13374.5|13371|166
1686881400000|2023-06-16 02:10:00|13376.1|13372.6|13373.6|13370.1|13376.2|13372.7|13372.6|13369.1|172
1686881700000|2023-06-16 02:15:00|13372.8|13370.8|13372.4|13370.4|13375|13372.2|13371.3|13368.7|159
1686882000000|2023-06-16 02:20:00|13372.5|13370.5|13372.8|13370.8|13373.7|13370.8|13370.3|13367.7|164
1686882300000|2023-06-16 02:25:00|13372.9|13370.9|13373.9|13370.4|13376|13373|13372.9|13370.1|147
1686882600000|2023-06-16 02:30:00|13373.7|13370.2|13376.5|13373|13378.1|13374.6|13373.7|13370.2|229
1686882900000|2023-06-16 02:35:00|13376.6|13373.1|13375.9|13372.4|13377.6|13375.1|13375|13371.9|189
1686883200000|2023-06-16 02:40:00|13376|13372.5|13376.5|13374.5|13377.4|13374.8|13374.7|13371.8|119
1686883500000|2023-06-16 02:45:00|13376.6|13374.6|13380.3|13376.8|13383.4|13379.9|13375.4|13372.7|231
1686883800000|2023-06-16 02:50:00|13380.4|13376.9|13382.7|13380.7|13383.9|13380.8|13379.6|13376.9|195
1686884100000|2023-06-16 02:55:00|13382.6|13380.6|13384|13382|13385.4|13382.7|13381.1|13378.5|137
1686884400000|2023-06-16 03:00:00|13383.6|13381.6|13378.3|13374.8|13384.1|13381.6|13375.9|13372.4|235
1686884700000|2023-06-16 03:05:00|13378.1|13374.6|13377.7|13374.2|13378.4|13375.5|13375.2|13372|172
1686885000000|2023-06-16 03:10:00|13377.6|13374.1|13376|13374|13379.1|13376.2|13375.8|13373.4|139
1686885300000|2023-06-16 03:15:00|13376.1|13374.1|13377.6|13374.1|13378.6|13375.1|13375.1|13372|187
1686885600000|2023-06-16 03:20:00|13377.7|13374.2|13374.6|13372.6|13377.7|13374.2|13374.3|13372.1|122
1686885900000|2023-06-16 03:25:00|13374.7|13372.7|13373.4|13369.9|13375.4|13372.7|13372.3|13369.5|146
1686886200000|2023-06-16 03:30:00|13373.5|13370|13373.2|13369.7|13373.7|13370.5|13372.2|13369.5|113
1686886500000|2023-06-16 03:35:00|13373.4|13369.9|13374.3|13370.8|13374.7|13371.2|13373.1|13369.6|138
1686886800000|2023-06-16 03:40:00|13374.2|13370.7|13374.5|13372.5|13375.2|13372.6|13373.2|13369.7|126
1686887100000|2023-06-16 03:45:00|13374.4|13372.4|13374.4|13370.9|13377.1|13374.5|13373.8|13370.9|119
1686887400000|2023-06-16 03:50:00|13374.5|13371|13376.4|13372.9|13377.8|13374.3|13373.9|13371|137
1686887700000|2023-06-16 03:55:00|13376.5|13373|13377.1|13373.6|13378.9|13375.6|13375.5|13372|137
1686888000000|2023-06-16 04:00:00|13377|13373.5|13378.8|13375.3|13379.5|13376|13376.7|13373.2|100
1686888300000|2023-06-16 04:05:00|13378.1|13376.1|13378.5|13375|13379.5|13376.1|13375.4|13372.6|164
1686888600000|2023-06-16 04:10:00|13378.6|13375.1|13378.5|13375|13379.6|13376.1|13377.7|13374.2|154
1686888900000|2023-06-16 04:15:00|13378.6|13375.1|13376.4|13372.9|13378.6|13375.1|13375.3|13372.9|77
1686889200000|2023-06-16 04:20:00|13376.5|13373|13376.1|13372.6|13377|13373.6|13375.6|13372.5|88
1686889500000|2023-06-16 04:25:00|13376.2|13372.7|13376|13372.5|13376.2|13373.5|13375|13372.5|43
1686889800000|2023-06-16 04:30:00|13376.1|13372.6|13374.3|13372.3|13376.2|13373.5|13374.2|13372.1|74
1686890100000|2023-06-16 04:35:00|13374.2|13372.2|13374.3|13372.3|13375.9|13373.3|13374.2|13371.5|89
1686890400000|2023-06-16 04:40:00|13374.4|13372.4|13375.9|13372.4|13376|13372.7|13374.3|13371.6|82
1686890700000|2023-06-16 04:45:00|13375.8|13372.3|13377.4|13373.9|13378|13374.5|13375.1|13371.6|71
1686891000000|2023-06-16 04:50:00|13377.5|13374|13377|13373.5|13378.3|13374.8|13376.3|13373.4|65
1686891300000|2023-06-16 04:55:00|13376.9|13373.4|13377|13373.5|13377.2|13373.7|13375.9|13372.4|88
1686891600000|2023-06-16 05:00:00|13377.1|13373.6|13377|13373.5|13378.9|13375.4|13376.2|13372.7|137
1686891900000|2023-06-16 05:05:00|13376.9|13373.4|13377.8|13374.3|13378|13374.5|13375.8|13372.3|108
1686892200000|2023-06-16 05:10:00|13377.9|13374.4|13377.3|13373.8|13379|13375.5|13376.8|13373.3|90
1686892500000|2023-06-16 05:15:00|13377.2|13373.7|13376.3|13372.8|13377.3|13373.8|13375.3|13372.5|68
1686892800000|2023-06-16 05:20:00|13376.4|13372.9|13375.2|13371.7|13376.7|13373.4|13374.5|13371.6|83
1686893100000|2023-06-16 05:25:00|13375.1|13371.6|13375.7|13372.2|13375.8|13372.3|13373.9|13370.4|56
1686893400000|2023-06-16 05:30:00|13375.8|13372.3|13374.1|13370.6|13376.4|13372.9|13374|13370.5|115
1686893700000|2023-06-16 05:35:00|13374.2|13370.7|13375|13371.5|13375.7|13372.2|13371.9|13369.3|129
1686894000000|2023-06-16 05:40:00|13375.1|13371.6|13371|13367.5|13376|13372.5|13370.9|13367.4|145
1686894300000|2023-06-16 05:45:00|13370.9|13367.4|13370|13366.5|13371|13368.2|13369.3|13366.3|89
1686894600000|2023-06-16 05:50:00|13369.9|13366.4|13370.4|13366.9|13372.7|13369.2|13369.3|13366.4|167
1686894900000|2023-06-16 05:55:00|13370.3|13366.8|13371.7|13368.2|13372.9|13370|13370.3|13366.8|179
1686895200000|2023-06-16 06:00:00|13371.8|13368.3|13370|13368|13371.8|13368.8|13369.3|13366.6|119
1686895500000|2023-06-16 06:05:00|13369.9|13367.9|13368.2|13364.7|13370|13368|13364.8|13361.3|113
1686895800000|2023-06-16 06:10:00|13368.1|13364.6|13367.7|13364.2|13368.6|13365.5|13365.3|13362.7|161
1686896100000|2023-06-16 06:15:00|13367|13365|13362.2|13360.2|13367.8|13365|13362.2|13360.2|147
1686896400000|2023-06-16 06:20:00|13362.3|13360.3|13360.2|13356.7|13363.2|13360.3|13356.8|13353.3|221
1686896700000|2023-06-16 06:25:00|13360.1|13356.6|13359.3|13357.3|13360.9|13358.1|13358.1|13354.6|177
1686897000000|2023-06-16 06:30:00|13359.2|13357.2|13354.7|13351.2|13359.7|13357.2|13353.9|13350.8|150
1686897300000|2023-06-16 06:35:00|13354.6|13351.1|13358.8|13355.3|13358.9|13355.9|13354.1|13350.6|198
1686897600000|2023-06-16 06:40:00|13358.9|13355.4|13365.4|13361.9|13366.7|13363.2|13358.6|13355.4|212
1686897900000|2023-06-16 06:45:00|13365.3|13361.8|13366.4|13362.9|13366.4|13363.7|13362.5|13359|243
1686898200000|2023-06-16 06:50:00|13366.3|13362.8|13363.3|13361.3|13366.8|13363.8|13362.7|13360.5|201
1686898500000|2023-06-16 06:55:00|13363.4|13361.4|13364|13360.5|13364.3|13361.6|13360.6|13357.1|175
1686898800000|2023-06-16 07:00:00|13363.9|13360.4|13364.9|13361.4|13365.5|13362|13361.7|13358.2|262
1686899100000|2023-06-16 07:05:00|13364.8|13361.3|13367.3|13363.8|13367.8|13364.3|13363.4|13359.9|183
1686899400000|2023-06-16 07:10:00|13367.2|13363.7|13368.7|13365.2|13368.9|13365.4|13365.9|13363.1|96
1686899700000|2023-06-16 07:15:00|13368.8|13365.3|13372.5|13370.5|13372.8|13370.8|13367.9|13365.2|136
1686900000000|2023-06-16 07:20:00|13372.4|13370.4|13374.2|13370.7|13375.8|13373.2|13372.4|13370.2|210
1686900300000|2023-06-16 07:25:00|13374.3|13370.8|13371.7|13368.2|13374.8|13371.4|13370.3|13367.8|173
1686900600000|2023-06-16 07:30:00|13371.6|13368.1|13372.9|13369.4|13373|13369.5|13368.8|13366.1|110
1686900900000|2023-06-16 07:35:00|13373|13369.5|13373.7|13370.2|13375.1|13371.6|13372.7|13369.2|168
1686901200000|2023-06-16 07:40:00|13374|13370.5|13371.7|13369.7|13375.8|13373|13370.3|13367.4|142
1686901500000|2023-06-16 07:45:00|13371.8|13369.8|13373.6|13370.1|13374.4|13371.6|13371.8|13368.8|176
1686901800000|2023-06-16 07:50:00|13373.7|13370.2|13376|13372.5|13378|13374.5|13373.6|13370.1|136
1686902100000|2023-06-16 07:55:00|13375.9|13372.4|13375.2|13371.7|13376.1|13372.6|13372.5|13369.8|181
1686902400000|2023-06-16 08:00:00|13374.4|13372.4|13375.6|13372.1|13379|13375.5|13373.8|13370.3|186
1686902700000|2023-06-16 08:05:00|13375.7|13372.2|13376|13372.5|13377|13373.7|13375.3|13371.8|152
1686903000000|2023-06-16 08:10:00|13376.1|13372.6|13373.6|13370.1|13376.1|13372.6|13373.1|13369.6|200
1686903300000|2023-06-16 08:15:00|13373.5|13370|13371.4|13369.4|13373.9|13370.4|13369.6|13367|132
1686903600000|2023-06-16 08:20:00|13371.3|13369.3|13369.3|13367.3|13371.7|13369.3|13369|13366.5|119
1686903900000|2023-06-16 08:25:00|13368.8|13366.8|13369.5|13367.5|13372.4|13369.2|13368.4|13365.6|135
1686904200000|2023-06-16 08:30:00|13369.6|13367.6|13370.2|13368.2|13371|13368.2|13368.4|13365.7|128
1686904500000|2023-06-16 08:35:00|13370.3|13368.3|13370.1|13368.1|13371.5|13368.6|13369.4|13366.6|115
1686904800000|2023-06-16 08:40:00|13370.2|13368.2|13374.5|13371|13375.6|13372.1|13369.4|13366.5|180
1686905100000|2023-06-16 08:45:00|13374.3|13370.8|13370.3|13366.8|13375.3|13371.8|13369.7|13366.5|214
1686905400000|2023-06-16 08:50:00|13370.2|13366.7|13368.9|13365.4|13370.3|13367.2|13368|13364.5|125
1686905700000|2023-06-16 08:55:00|13368.8|13365.3|13369.6|13366.1|13369.9|13366.4|13368.8|13365.3|100
1686906000000|2023-06-16 09:00:00|13369.4|13365.9|13367.4|13365.4|13369.5|13366|13367.3|13364.4|106
1686906300000|2023-06-16 09:05:00|13367.5|13365.5|13370.6|13367.1|13370.8|13367.3|13367.4|13364.8|164
1686906600000|2023-06-16 09:10:00|13370.5|13367|13371.6|13369.6|13372.3|13369.6|13369.1|13365.9|140
1686906900000|2023-06-16 09:15:00|13371.5|13369.5|13371.3|13367.8|13373.7|13370.8|13370.2|13366.7|206
1686907200000|2023-06-16 09:20:00|13371.2|13367.7|13368.4|13364.9|13371.3|13367.9|13368.2|13364.7|147
1686907500000|2023-06-16 09:25:00|13368.1|13364.6|13368.1|13364.6|13370|13367.3|13367.9|13364.4|136
1686907800000|2023-06-16 09:30:00|13368.2|13364.7|13368.8|13365.3|13369|13365.9|13367.7|13364.4|146
1686908100000|2023-06-16 09:35:00|13368.7|13365.2|13367.9|13364.4|13369.8|13366.3|13367.9|13364.4|103
1686908400000|2023-06-16 09:40:00|13368|13364.5|13367.2|13365.2|13368.9|13365.9|13366.7|13363.9|129
1686908700000|2023-06-16 09:45:00|13367.1|13365.1|13366.9|13364.9|13368.6|13365.8|13366.4|13363.5|125
1686909000000|2023-06-16 09:50:00|13367|13365|13367.8|13365.8|13369.1|13366.3|13366.5|13364.5|62
1686909300000|2023-06-16 09:55:00|13367.9|13365.9|13366.4|13364.4|13368.4|13366|13366.2|13363.6|86
1686909600000|2023-06-16 10:00:00|13366.3|13364.3|13367.2|13365.2|13368.3|13365.3|13366.3|13364|75
1686909900000|2023-06-16 10:05:00|13367.3|13365.3|13367|13365|13367.3|13365.3|13366.9|13364.9|34
1686910200000|2023-06-16 10:10:00|13366.9|13364.9|13366.9|13364.9|13367|13365|13366.6|13364.6|44
1686910500000|2023-06-16 10:15:00|13367|13365|13366.6|13364.6|13368.6|13365.8|13366.3|13364.3|84
1686910800000|2023-06-16 10:20:00|13366.5|13364.5|13364.7|13362.7|13366.6|13364.6|13364.4|13362.4|60
1686911100000|2023-06-16 10:25:00|13364.8|13362.8|13366.2|13364.2|13366.3|13364.3|13364.8|13362.8|98
1686911400000|2023-06-16 10:30:00|13366.3|13364.3|13364.8|13362.8|13367.4|13364.7|13364.7|13361.9|93
1686911700000|2023-06-16 10:35:00|13364.9|13362.9|13364.4|13362.4|13365.2|13363.2|13364.3|13362.3|61
1686912000000|2023-06-16 10:40:00|13364.6|13362.6|13364.3|13362.3|13364.9|13362.9|13364.2|13362.2|67
1686912300000|2023-06-16 10:45:00|13364.4|13362.4|13364.5|13362.5|13366|13363.3|13364.3|13362|67
1686912600000|2023-06-16 10:50:00|13365.3|13361.8|13365.2|13363.2|13366.7|13363.7|13364.5|13361.7|116
1686912900000|2023-06-16 10:55:00|13365.1|13363.1|13365.8|13363.8|13366.4|13363.9|13364.6|13362.3|83
1686913200000|2023-06-16 11:00:00|13365.9|13363.9|13363.5|13361.5|13365.9|13363.9|13362.6|13360.6|154
1686913500000|2023-06-16 11:05:00|13363.6|13361.6|13363.4|13361.4|13365.6|13362.8|13362.7|13360.6|136
1686913800000|2023-06-16 11:10:00|13363.5|13361.5|13362.1|13358.6|13366.4|13363.7|13362|13358.5|180
1686914100000|2023-06-16 11:15:00|13362.2|13358.7|13363.7|13360.2|13363.9|13360.4|13361.4|13358.6|125
1686914400000|2023-06-16 11:20:00|13363.6|13360.1|13362.2|13358.7|13364.5|13361.9|13362|13358.5|160
1686914700000|2023-06-16 11:25:00|13362.3|13358.8|13360.4|13358.4|13362.8|13359.9|13360.3|13358.3|143
1686915000000|2023-06-16 11:30:00|13360.3|13358.3|13360.9|13358.9|13361.1|13359.1|13360.1|13358.1|70
1686915300000|2023-06-16 11:35:00|13361|13359|13360.1|13356.6|13362.7|13360.7|13359.3|13356.5|142
1686915600000|2023-06-16 11:40:00|13360|13356.5|13360.2|13358.2|13361|13359|13358.2|13356.2|139
1686915900000|2023-06-16 11:45:00|13360.1|13358.1|13358.6|13356.6|13360.1|13358.1|13357.2|13355.2|129
1686916200000|2023-06-16 11:50:00|13358.5|13356.5|13358.5|13355|13359.6|13357.2|13357.9|13355|144
1686916500000|2023-06-16 11:55:00|13358.4|13354.9|13359.6|13357.6|13360.6|13358.3|13357.7|13354.8|119
1686916800000|2023-06-16 12:00:00|13359.5|13357.5|13357.9|13355.9|13360.9|13358.1|13357.8|13355.1|202
1686917100000|2023-06-16 12:05:00|13358|13356|13356.6|13354.6|13360|13358|13355.9|13353.9|202
1686917400000|2023-06-16 12:10:00|13356.7|13354.7|13356.5|13354.5|13358.2|13355.9|13356|13353.7|160
1686917700000|2023-06-16 12:15:00|13356.3|13354.3|13356.1|13354.1|13357|13355|13354.9|13352.9|163
1686918000000|2023-06-16 12:20:00|13356|13354|13355.9|13353.9|13358.2|13356.2|13355.7|13353.7|194
1686918300000|2023-06-16 12:25:00|13356|13354|13357.9|13354.4|13358.2|13355.6|13354.9|13352.9|172
1686918600000|2023-06-16 12:30:00|13357.8|13354.3|13357|13355|13357.9|13355|13354.1|13352.1|199
1686918900000|2023-06-16 12:35:00|13357.3|13355.3|13360.3|13358.3|13360.7|13358.7|13357|13354.7|195
1686919200000|2023-06-16 12:40:00|13360.2|13358.2|13364.3|13362.3|13365|13363|13360.1|13358|235
1686919500000|2023-06-16 12:45:00|13364.2|13362.2|13368.2|13364.7|13368.3|13364.8|13363.7|13361.7|204
1686919800000|2023-06-16 12:50:00|13368.1|13364.6|13367|13363.5|13369.6|13366.3|13366.8|13363.3|330
1686920100000|2023-06-16 12:55:00|13367.1|13363.6|13369.9|13366.4|13370.3|13367.5|13366.8|13363.3|340
1686920400000|2023-06-16 13:00:00|13370|13366.5|13370.3|13368.3|13371.4|13368.7|13367.8|13365.2|289
1686920700000|2023-06-16 13:05:00|13370.2|13368.2|13371.6|13369.6|13372.8|13370.3|13370.2|13367.9|236
1686921000000|2023-06-16 13:10:00|13371.5|13369.5|13373.2|13371.2|13377.7|13375|13371.2|13368.8|255
1686921300000|2023-06-16 13:15:00|13373.3|13371.3|13370.6|13368.6|13374.3|13371.5|13370.1|13366.7|296
1686921600000|2023-06-16 13:20:00|13370.7|13368.7|13366.3|13364.3|13371.2|13368.7|13366.3|13363.9|228
1686921900000|2023-06-16 13:25:00|13366.4|13364.4|13369|13365.5|13369.9|13366.4|13366.4|13363.9|215
1686922200000|2023-06-16 13:30:00|13368.9|13365.4|13373.5|13370|13374.5|13371.4|13368.4|13364.9|364
1686922500000|2023-06-16 13:35:00|13373.3|13369.8|13370|13368|13376|13372.5|13369.9|13367.9|256
1686922800000|2023-06-16 13:40:00|13369.9|13367.9|13369.1|13367.1|13372|13369.2|13368.9|13366.7|234
1686923100000|2023-06-16 13:45:00|13369.2|13367.2|13373|13371|13374.6|13372|13369.2|13367.1|207
1686923400000|2023-06-16 13:50:00|13373.1|13371.1|13371.3|13367.8|13373.1|13371.1|13368.9|13366.1|189
1686923700000|2023-06-16 13:55:00|13371.2|13367.7|13372.7|13367.4|13372.7|13369|13369.1|13365.6|164
1686924000000|2023-06-16 14:00:00|13372.6|13365.8|13361.7|13358.2|13372.6|13366.3|13359.8|13356.3|439
1686924300000|2023-06-16 14:05:00|13361.6|13358.1|13372.7|13369.2|13374.2|13372.2|13361.5|13358|418
1686924600000|2023-06-16 14:10:00|13372.6|13369.1|13375.2|13373.2|13376.7|13373.7|13370.8|13368.1|350
1686924900000|2023-06-16 14:15:00|13375.3|13373.3|13379.1|13377.1|13380.1|13377.4|13375.2|13372.1|286
1686925200000|2023-06-16 14:20:00|13379.2|13377.2|13380.3|13378.3|13380.8|13378.8|13377.7|13374.7|243
1686925500000|2023-06-16 14:25:00|13381|13377.5|13381.8|13378.3|13384.2|13380.7|13378.7|13376|321
1686925800000|2023-06-16 14:30:00|13381.7|13378.2|13374.9|13372.9|13382.4|13379.4|13374.4|13372.4|321
1686926100000|2023-06-16 14:35:00|13374.8|13372.8|13374.3|13372.3|13377.3|13374.4|13374.2|13371.5|281
1686926400000|2023-06-16 14:40:00|13374.4|13372.4|13379.1|13377.1|13379.1|13377.1|13373.3|13370.8|290
1686926700000|2023-06-16 14:45:00|13379|13377|13382.7|13380.7|13385.8|13382.7|13378.8|13376.8|377
1686927000000|2023-06-16 14:50:00|13383|13381|13382.4|13378.9|13386.6|13384.3|13382.3|13378.8|371
1686927300000|2023-06-16 14:55:00|13382.3|13378.8|13381.1|13379.1|13383.4|13380.4|13379.5|13377|401
1686927600000|2023-06-16 15:00:00|13381.2|13379.2|13379.9|13376.4|13383.4|13381.4|13378.7|13376.1|354
1686927900000|2023-06-16 15:05:00|13379.7|13376.2|13378.6|13376.6|13382.4|13379|13377.4|13374.6|301
1686928200000|2023-06-16 15:10:00|13378.7|13376.7|13377.8|13374.3|13380.2|13377.6|13376.9|13374.1|297
1686928500000|2023-06-16 15:15:00|13377.7|13374.2|13377|13375|13377.7|13375.2|13373.7|13370.8|241
1686928800000|2023-06-16 15:20:00|13376.9|13374.9|13379.2|13377.2|13380.1|13377.3|13375.9|13373.9|207
1686929100000|2023-06-16 15:25:00|13379.3|13377.3|13379.7|13376.2|13380.2|13378|13377.8|13374.6|198
1686929400000|2023-06-16 15:30:00|13378.2|13376|13377.5|13375.5|13379.1|13377.1|13376.2|13374.2|224
1686929700000|2023-06-16 15:35:00|13377.6|13375.6|13383.2|13381.2|13384.8|13382|13377.1|13375.1|298
1686930000000|2023-06-16 15:40:00|13383.3|13381.3|13385|13381.5|13385.8|13383|13382.9|13380.5|223
1686930300000|2023-06-16 15:45:00|13384.9|13381.4|13384.4|13382.4|13386|13383.2|13383.9|13381.1|238
1686930600000|2023-06-16 15:50:00|13384.9|13382.9|13385.3|13381.8|13387.8|13385|13384|13381.7|223
1686930900000|2023-06-16 15:55:00|13385.4|13381.9|13384.5|13381|13385.9|13383.2|13383.1|13380.1|262
1686931200000|2023-06-16 16:00:00|13384.6|13381.1|13383.6|13380.1|13384.6|13381.1|13381.9|13378.4|169
1686931500000|2023-06-16 16:05:00|13383.5|13380|13382.3|13378.8|13384.1|13380.6|13382|13378.5|210
1686931800000|2023-06-16 16:10:00|13382.2|13378.7|13382.8|13379.3|13384.1|13380.6|13382.1|13378.6|167
1686932100000|2023-06-16 16:15:00|13382.7|13379.2|13380.8|13377.3|13383.5|13380.1|13380.8|13377.3|203
1686932400000|2023-06-16 16:20:00|13380.7|13377.2|13380.7|13377.2|13381|13377.5|13379.1|13375.6|189
1686932700000|2023-06-16 16:25:00|13380.8|13377.3|13380.7|13377.2|13381|13377.5|13380|13376.5|103
1686933000000|2023-06-16 16:30:00|13380.6|13377.1|13379.6|13376.1|13380.8|13377.3|13379.1|13375.6|133
1686933300000|2023-06-16 16:35:00|13379.3|13375.8|13378.7|13375.2|13380.7|13377.2|13377.7|13374.2|139
1686933600000|2023-06-16 16:40:00|13378.8|13375.3|13378|13374.5|13379.3|13375.9|13377.9|13374.5|72
1686933900000|2023-06-16 16:45:00|13378.1|13374.6|13378.2|13374.7|13379.5|13376|13378|13374.5|90
1686934200000|2023-06-16 16:50:00|13378.3|13374.8|13375.7|13372.2|13378.8|13375.3|13375.1|13371.6|144
1686934500000|2023-06-16 16:55:00|13375.8|13372.3|13374.9|13371.4|13375.9|13372.4|13373.9|13371.1|113
1686934800000|2023-06-16 17:00:00|13374.8|13371.3|13374.7|13371.2|13374.9|13371.9|13373.6|13370.7|109
1686935100000|2023-06-16 17:05:00|13374.6|13371.1|13374|13370.5|13374.9|13371.4|13372.9|13369.9|122
1686935400000|2023-06-16 17:10:00|13373.9|13370.4|13374|13370.5|13375.1|13372|13373.7|13370.2|84
1686935700000|2023-06-16 17:15:00|13374.1|13370.6|13373.8|13370.3|13374.1|13371|13372.8|13370|63
1686936000000|2023-06-16 17:20:00|13373.6|13370.1|13372.8|13370.8|13373.7|13370.9|13372.7|13369.7|82
1686936300000|2023-06-16 17:25:00|13373.6|13370.1|13371.8|13369.8|13373.6|13370.8|13371.3|13368.5|101
1686936600000|2023-06-16 17:30:00|13371.7|13369.7|13372.9|13369.4|13373.7|13370.6|13371.5|13368.7|144
1686936900000|2023-06-16 17:35:00|13373|13369.5|13374.5|13371|13374.6|13371.1|13372.8|13369.3|100
1686937200000|2023-06-16 17:40:00|13374.6|13371.1|13374.9|13371.4|13375.1|13372.2|13373.7|13370.2|111
1686937500000|2023-06-16 17:45:00|13374.8|13371.3|13373.3|13371.3|13374.8|13372|13373.1|13370.1|72
1686937800000|2023-06-16 17:50:00|13373.2|13371.2|13372.8|13369.3|13374|13371.3|13372.6|13369.1|53
1686938100000|2023-06-16 17:55:00|13372.7|13369.2|13372.3|13368.8|13375.3|13371.8|13372.3|13368.8|114
1686938400000|2023-06-16 18:00:00|13371.6|13369.6|13372.9|13369.4|13373.2|13369.7|13371.6|13368.8|100
1686938700000|2023-06-16 18:05:00|13372.8|13369.3|13372.9|13369.4|13373.1|13369.6|13372.7|13369.2|44
1686939000000|2023-06-16 18:10:00|13372.8|13369.3|13372.3|13368.8|13372.9|13369.4|13372.2|13368.7|48
1686939300000|2023-06-16 18:15:00|13372.4|13368.9|13371.4|13367.9|13373|13370.1|13371.4|13367.9|66
1686939600000|2023-06-16 18:20:00|13371.3|13367.8|13372.5|13369|13372.7|13369.2|13370.6|13367.8|44
1686939900000|2023-06-16 18:25:00|13372.4|13368.9|13372.1|13368.6|13372.5|13369|13371.9|13368.4|85
1686940200000|2023-06-16 18:30:00|13371.9|13368.4|13373.9|13370.4|13374.2|13370.7|13371.9|13368.4|160
1686940500000|2023-06-16 18:35:00|13374|13370.5|13372.1|13368.6|13374|13370.5|13371.1|13368.3|75
1686940800000|2023-06-16 18:40:00|13372|13368.5|13371.9|13368.4|13372.5|13369|13371.5|13368|81
1686941100000|2023-06-16 18:45:00|13371.7|13368.2|13370.6|13367.1|13371.7|13368.2|13370|13367|101
1686941400000|2023-06-16 18:50:00|13370.7|13367.2|13370.8|13367.3|13371.1|13367.6|13370.2|13366.7|80
1686941700000|2023-06-16 18:55:00|13370.9|13367.4|13370|13366.5|13371|13367.5|13369.5|13366|117
1686942000000|2023-06-16 19:00:00|13369.8|13366.3|13370.3|13366.8|13370.7|13367.2|13369.8|13366.3|69
1686942300000|2023-06-16 19:05:00|13370.2|13366.7|13370.6|13367.1|13371.3|13367.8|13369.4|13365.9|151
1686942600000|2023-06-16 19:10:00|13370.5|13367|13371.8|13368.3|13372|13368.5|13370.2|13366.7|126
1686942900000|2023-06-16 19:15:00|13371.7|13368.2|13369.9|13366.4|13371.9|13368.4|13369.9|13366.4|132
1686943200000|2023-06-16 19:20:00|13370|13366.5|13370.5|13367|13370.7|13367.2|13369|13365.5|188
1686943500000|2023-06-16 19:25:00|13370.7|13367.2|13372.7|13369.2|13373.1|13369.6|13370.7|13367.2|112
1686943800000|2023-06-16 19:30:00|13372.6|13369.1|13371.9|13368.4|13373|13369.5|13371.5|13368|135
1686944100000|2023-06-16 19:35:00|13371.8|13368.3|13372|13368.5|13372|13368.5|13371.5|13368|110
1686944400000|2023-06-16 19:40:00|13371.9|13368.4|13372.1|13368.6|13372.4|13368.9|13371.5|13368|95
1686944700000|2023-06-16 19:45:00|13372.2|13368.7|13372|13368.5|13372.8|13369.3|13371.7|13368.2|158
1686945000000|2023-06-16 19:50:00|13371.8|13368.3|13373.9|13370.4|13374.1|13370.6|13371.7|13368.3|114
1686945300000|2023-06-16 19:55:00|13374|13370.5|13377.4|13373.9|13377.6|13374.1|13374|13370.5|188
1686945600000|2023-06-16 20:00:00|13377.7|13374.2|13377.5|13374|13378|13374.5|13376.3|13372.8|84
1686945900000|2023-06-16 20:05:00|13377.6|13374.1|13377.4|13373.9|13377.7|13374.2|13377|13373.5|81
1686946200000|2023-06-16 20:10:00|13377.5|13374|13375.7|13372.2|13379|13375.5|13375.2|13371.6|113
1686946500000|2023-06-16 20:15:00|13376|13372.5|13376.6|13373.1|13376.9|13373.4|13375.9|13372.4|155
1686946800000|2023-06-16 20:20:00|13376.5|13373|13376.4|13372.9|13376.7|13373.2|13376.2|13372.7|113
1686947100000|2023-06-16 20:25:00|13376.5|13373|13376.7|13373.2|13377|13373.5|13376.2|13372.7|59
1686947400000|2023-06-16 20:30:00|13375.7|13372.2|13377.4|13373.7|13378.8|13374.8|13375.2|13371.7|159
1686947700000|2023-06-16 20:35:00|13377.8|13373.6|13375.2|13371.5|13377.8|13373.6|13375.2|13371.2|158
1686948000000|2023-06-16 20:40:00|13375.1|13371.4|13381.7|13370.4|13384.5|13372.8|13374.8|13367.6|115
1686948300000|2023-06-16 20:45:00|13381.8|13368.4|13385.2|13369.2|13385.4|13369.4|13381.8|13367.3|246
1686948600000|2023-06-16 20:50:00|13384.9|13368.9|13386.8|13370.8|13387|13372.5|13377.6|13363|325
1686948900000|2023-06-16 20:55:00|13387.7|13371.7|13384.2|13368.2|13388.4|13372.4|13378.2|13362.2|331
1687118400000|2023-06-18 20:00:00|13383.4|13369.2|13381.5|13369.2|13383.6|13369.2|13381.5|13369.2|4
1687118700000|2023-06-18 20:05:00|13383.4|13366.3|13387.8|13365.8|13388.3|13369.2|13381.5|13365.8|6
1687119000000|2023-06-18 20:10:00|13385.5|13363.5|13384.4|13364.5|13385.5|13369.2|13383.6|13363.5|6
1687119300000|2023-06-18 20:15:00|13380.3|13358.3|13381.5|13369.2|13381.5|13369.2|13380.3|13358.3|2
1687119600000|2023-06-18 20:20:00|13380.3|13358.3|13380.3|13358.3|13380.3|13358.3|13380.3|13358.3|1
1687119900000|2023-06-18 20:25:00|13381.5|13369.2|13381.5|13369.2|13381.5|13369.2|13381.5|13369.2|1
1687120200000|2023-06-18 20:30:00|13380.3|13358.3|13381.5|13369.2|13381.5|13369.2|13380.3|13358.3|4
1687120500000|2023-06-18 20:35:00|13380.3|13358.3|13381.5|13369.2|13381.5|13369.2|13380.3|13358.3|2
1687120800000|2023-06-18 20:40:00|13383.6|13358.3|13381.5|13369.2|13383.6|13369.2|13380.3|13358.3|3
1687121100000|2023-06-18 20:45:00|13380.3|13358.3|13380.3|13358.3|13381.5|13369.2|13380.3|13358.3|3
1687121400000|2023-06-18 20:50:00|13381.5|13369.2|13380.3|13358.3|13381.5|13369.2|13380.3|13358.3|2
1687121700000|2023-06-18 20:55:00|13384.4|13362.4|13380.3|13358.3|13384.4|13362.4|13380.3|13358.3|2
1687122000000|2023-06-18 21:00:00|13381.5|13364.5|13386.9|13364.9|13386.9|13364.9|13381.5|13364.5|2
1687122300000|2023-06-18 21:05:00|13381.5|13364.5|13381.5|13364.5|13381.5|13364.5|13381.5|13364.5|1
1687122600000|2023-06-18 21:10:00|13380.3|13358.3|13380.8|13358.8|13380.8|13358.8|13380.3|13358.3|2
1687122900000|2023-06-18 21:15:00|13378.3|13361.3|13383.7|13367.7|13383.7|13367.7|13377.8|13361.3|13
1687123200000|2023-06-18 21:20:00|13382.1|13366.1|13381.5|13365.5|13383.3|13367.3|13380.9|13364.9|15
1687123500000|2023-06-18 21:25:00|13382.8|13366.8|13375.5|13365.2|13382.8|13366.8|13374.5|13361.3|65
1687123800000|2023-06-18 21:30:00|13376.2|13365.7|13375.7|13366|13377.1|13366.1|13374.9|13364.4|41
1687124100000|2023-06-18 21:35:00|13374.9|13366.1|13375.8|13365.9|13376.2|13366.1|13374.9|13365.8|12
1687124400000|2023-06-18 21:40:00|13375.1|13366|13376.2|13366.4|13381.7|13367.4|13374.8|13365.7|40
1687124700000|2023-06-18 21:45:00|13375.9|13366.7|13376.3|13367.5|13377.2|13367.5|13375.9|13365.8|27
1687125000000|2023-06-18 21:50:00|13376.4|13367.2|13376.3|13366.1|13377.7|13367.6|13376.1|13365.3|43
1687125300000|2023-06-18 21:55:00|13376.4|13367.2|13376.4|13366.1|13377.2|13367.8|13375.5|13365.5|34
1687125600000|2023-06-18 22:00:00|13376.2|13367.3|13373|13366.6|13377.5|13367.3|13372.7|13364.7|85
1687125900000|2023-06-18 22:05:00|13373.3|13366.2|13374.4|13367|13375.1|13368|13371.9|13365.4|50
1687126200000|2023-06-18 22:10:00|13375.1|13366.1|13375.5|13369.7|13376.7|13369.7|13373.5|13366.1|62
1687126500000|2023-06-18 22:15:00|13375.8|13369.3|13374.6|13370.2|13375.8|13370.7|13374.2|13369.1|68
1687126800000|2023-06-18 22:20:00|13374.9|13370|13376.3|13372.8|13378.8|13374.1|13374.8|13369.6|108
1687127100000|2023-06-18 22:25:00|13376.5|13372.5|13375.7|13371.9|13376.8|13372.6|13375.5|13371.5|55
1687127400000|2023-06-18 22:30:00|13375.8|13371.8|13375.4|13371.9|13376|13372.3|13375.4|13371.7|66
1687127700000|2023-06-18 22:35:00|13375.5|13372|13375.5|13372|13375.5|13372|13375.3|13371.7|32
1687128000000|2023-06-18 22:40:00|13375.4|13371.9|13375.8|13372.3|13376.1|13372.6|13375.4|13371.8|30
1687128300000|2023-06-18 22:45:00|13375.6|13372.1|13375.4|13371.9|13375.9|13372.4|13375.3|13371.8|34
1687128600000|2023-06-18 22:50:00|13375.3|13371.8|13375.6|13372.1|13375.6|13372.1|13375.1|13371.6|42
1687128900000|2023-06-18 22:55:00|13375.5|13372|13375.3|13371.8|13375.6|13372.1|13375.3|13371.8|13
1687129200000|2023-06-18 23:00:00|13375.4|13371.9|13375.4|13371.9|13376.2|13372.7|13375.3|13371.8|51
1687129500000|2023-06-18 23:05:00|13375.5|13372|13375.3|13371.8|13375.6|13372.1|13375.2|13371.7|34
1687129800000|2023-06-18 23:10:00|13375.2|13371.7|13374.9|13371.4|13375.3|13371.8|13373.5|13370|75
1687130100000|2023-06-18 23:15:00|13374.8|13371.3|13375.7|13372.2|13376.1|13372.6|13374.7|13371.2|44
1687130400000|2023-06-18 23:20:00|13375.8|13372.3|13377.4|13373.9|13377.5|13374|13375.7|13372.2|55
1687130700000|2023-06-18 23:25:00|13377.3|13373.8|13377.6|13374.1|13377.7|13374.2|13376.3|13372.8|72
1687131000000|2023-06-18 23:30:00|13377.7|13374.2|13376.9|13373.4|13378.4|13374.9|13376.6|13373.1|48
1687131300000|2023-06-18 23:35:00|13377|13373.5|13376.6|13373.1|13377|13374.2|13375.8|13372.3|57
1687131600000|2023-06-18 23:40:00|13376.5|13373|13377.8|13374.3|13379.2|13375.7|13376.1|13372.6|85
1687131900000|2023-06-18 23:45:00|13377.7|13374.2|13378.9|13375.4|13378.9|13375.8|13377.7|13374.2|48
1687132200000|2023-06-18 23:50:00|13378.8|13375.3|13378.9|13375.4|13378.9|13375.4|13378.8|13375.3|14
1687132500000|2023-06-18 23:55:00|13378.8|13375.3|13378.8|13375.3|13378.9|13376.1|13378.1|13375.3|28
1687132800000|2023-06-19 00:00:00|13378.7|13375.2|13378.6|13375.1|13378.8|13376|13377.7|13374.9|123
1687133100000|2023-06-19 00:05:00|13378.7|13375.2|13379.2|13375.7|13379.3|13376.5|13377.1|13373.6|76
1687133400000|2023-06-19 00:10:00|13378.4|13376.4|13381.4|13377.9|13381.4|13377.9|13378.4|13375.7|72
1687133700000|2023-06-19 00:15:00|13381.3|13377.8|13380.5|13377|13381.6|13378.6|13380|13376.9|75
1687134000000|2023-06-19 00:20:00|13380.3|13376.8|13380.7|13377.2|13381|13377.5|13379.8|13376.3|63
1687134300000|2023-06-19 00:25:00|13380.8|13377.3|13382.7|13380.7|13382.8|13380.7|13379.8|13376.3|112
1687134600000|2023-06-19 00:30:00|13382.6|13380.6|13387.5|13385.5|13387.6|13385.6|13382.5|13379.5|81
1687134900000|2023-06-19 00:35:00|13387.4|13385.4|13386|13384|13387.7|13385.4|13385.2|13382.5|72
1687135200000|2023-06-19 00:40:00|13386.1|13384.1|13387.4|13385.4|13387.8|13385.8|13386|13384|71
1687135500000|2023-06-19 00:45:00|13387.3|13385.3|13386.6|13384.6|13387.6|13385.6|13386.3|13384.3|53
1687135800000|2023-06-19 00:50:00|13386.7|13384.7|13391.2|13387.7|13391.6|13389.4|13386.6|13384.6|115
1687136100000|2023-06-19 00:55:00|13391.1|13387.6|13391|13389|13391.5|13389.3|13390.5|13387.6|87
1687136400000|2023-06-19 01:00:00|13390.9|13388.9|13388.5|13386.5|13391.5|13389.5|13388.3|13385.7|119
1687136700000|2023-06-19 01:05:00|13388.6|13386.6|13391.5|13389.5|13391.6|13389.6|13388.5|13385.8|83
1687137000000|2023-06-19 01:10:00|13392.6|13390.6|13393.8|13390.3|13394.2|13392.2|13392.5|13390.1|95
1687137300000|2023-06-19 01:15:00|13393.7|13390.2|13390.7|13388.7|13393.7|13390.5|13390.4|13387.6|120
1687137600000|2023-06-19 01:20:00|13390.6|13388.6|13391.7|13389.7|13391.8|13389.8|13390.3|13387.9|87
1687137900000|2023-06-19 01:25:00|13391.8|13389.8|13391.1|13389.1|13392.8|13390.8|13390.4|13388.4|84
1687138200000|2023-06-19 01:30:00|13391.2|13389.2|13393.6|13390.1|13393.6|13390.1|13388.3|13385.5|131
1687138500000|2023-06-19 01:35:00|13393.7|13390.2|13392|13388.5|13394|13390.5|13391.2|13388.4|130
1687138800000|2023-06-19 01:40:00|13391.9|13388.4|13399|13397|13399|13397|13391|13387.5|183
1687139100000|2023-06-19 01:45:00|13399.1|13397.1|13397.1|13395.1|13399.5|13397.1|13396.6|13393.3|168
1687139400000|2023-06-19 01:50:00|13397.2|13395.2|13391.3|13387.8|13397.2|13395.2|13391.2|13387.7|196
1687139700000|2023-06-19 01:55:00|13391.4|13387.9|13392.7|13390.7|13393.9|13391.1|13390.8|13387.8|152
1687140000000|2023-06-19 02:00:00|13392.8|13390.8|13392.7|13390.7|13394|13391.4|13392|13389.4|102
1687140300000|2023-06-19 02:05:00|13392.5|13390.5|13393.2|13389.7|13394.5|13391.2|13392.1|13389.7|139
1687140600000|2023-06-19 02:10:00|13392.9|13389.4|13393.6|13390.1|13395|13392.2|13392.2|13389.3|159
1687140900000|2023-06-19 02:15:00|13393.7|13390.2|13395.2|13391.7|13395.2|13392.3|13392.3|13389.7|126
1687141200000|2023-06-19 02:20:00|13395.3|13391.8|13394.3|13390.8|13395.6|13392.9|13393|13390.2|146
1687141500000|2023-06-19 02:25:00|13394.2|13390.7|13392.2|13390.2|13394.8|13392.2|13392.1|13390.1|91
1687141800000|2023-06-19 02:30:00|13392.3|13390.3|13392.7|13390.7|13393.8|13391.8|13391.6|13389.6|74
1687142100000|2023-06-19 02:35:00|13392.6|13390.6|13392.7|13390.7|13395.2|13392.2|13392.6|13390.2|109
1687142400000|2023-06-19 02:40:00|13392.6|13390.6|13394.4|13392.4|13394.5|13392.5|13391.5|13389.5|99
1687142700000|2023-06-19 02:45:00|13394.3|13392.3|13393.3|13391.3|13395.4|13393.4|13392.4|13390.4|90
1687143000000|2023-06-19 02:50:00|13393.2|13391.2|13392.4|13390.4|13394.3|13392.3|13391.3|13389.3|82
1687143300000|2023-06-19 02:55:00|13392.5|13390.5|13395.5|13393.5|13395.5|13393.5|13392.5|13390.5|85
1687143600000|2023-06-19 03:00:00|13396.1|13394.1|13396.6|13394.6|13396.7|13394.7|13395.3|13393.1|84
1687143900000|2023-06-19 03:05:00|13396.7|13394.7|13396|13394|13398.2|13395.7|13395.8|13393.8|74
1687144200000|2023-06-19 03:10:00|13396.1|13394.1|13397.9|13395.9|13397.9|13395.9|13395.9|13393.9|60
1687144500000|2023-06-19 03:15:00|13397.8|13395.8|13398.2|13396.2|13399.3|13397.3|13397|13395|74
1687144800000|2023-06-19 03:20:00|13398.1|13396.1|13399.1|13397.1|13399.1|13397.1|13397.7|13395.7|32
1687145100000|2023-06-19 03:25:00|13399.2|13397.2|13397.2|13395.2|13399.4|13397.4|13397.2|13395.2|66
1687145400000|2023-06-19 03:30:00|13397.3|13395.3|13397.6|13395.6|13398|13395.6|13395.5|13392.9|92
1687145700000|2023-06-19 03:35:00|13397.7|13395.7|13399.7|13397.7|13400.6|13398.6|13397.6|13395.1|83
1687146000000|2023-06-19 03:40:00|13399.8|13397.8|13398.8|13396.8|13401.6|13399.6|13398.4|13396.4|92
1687146300000|2023-06-19 03:45:00|13398.9|13396.9|13398.1|13396.1|13399.1|13397.1|13397.3|13395.3|87
1687146600000|2023-06-19 03:50:00|13398.2|13396.2|13396.2|13394.2|13398.2|13396.2|13396.1|13394.1|83
1687146900000|2023-06-19 03:55:00|13396.3|13394.3|13396.1|13394.1|13396.9|13394.7|13395.3|13392.9|88
1687147200000|2023-06-19 04:00:00|13396|13394|13399.9|13396.4|13400.6|13397.5|13396|13394|181
1687147500000|2023-06-19 04:05:00|13399.8|13396.3|13399.9|13396.4|13402|13399.4|13399.1|13395.9|90
1687147800000|2023-06-19 04:10:00|13400|13396.5|13399.7|13396.2|13401|13397.5|13398.7|13395.2|79
1687148100000|2023-06-19 04:15:00|13399.6|13396.1|13400.2|13396.7|13400.2|13396.7|13398.6|13395.8|109
1687148400000|2023-06-19 04:20:00|13400.1|13396.6|13397.4|13393.9|13400.4|13397.5|13396.9|13393.4|129
1687148700000|2023-06-19 04:25:00|13397.5|13394|13395|13391.5|13397.6|13394.1|13394.9|13391.4|105
1687149000000|2023-06-19 04:30:00|13395.1|13391.6|13393.9|13390.4|13395.7|13392.2|13393.9|13390.4|79
1687149300000|2023-06-19 04:35:00|13393.8|13390.3|13393.2|13389.7|13393.8|13390.3|13393|13389.5|65
1687149600000|2023-06-19 04:40:00|13393.3|13389.8|13394.4|13390.9|13394.5|13391.1|13392.3|13389.5|79
1687149900000|2023-06-19 04:45:00|13394.5|13391|13393.4|13389.9|13394.8|13391.3|13393.3|13389.8|101
1687150200000|2023-06-19 04:50:00|13393.5|13390|13390.8|13388.8|13393.7|13391.3|13390.4|13388.4|59
1687150500000|2023-06-19 04:55:00|13390.9|13388.9|13390.7|13388.7|13391.3|13389.3|13390.5|13388.5|77
1687150800000|2023-06-19 05:00:00|13390.8|13388.8|13393|13391|13393.1|13391.1|13390.5|13388.5|89
1687151100000|2023-06-19 05:05:00|13392.9|13390.9|13391.6|13389.6|13393.6|13391.2|13391.2|13389.2|117
1687151400000|2023-06-19 05:10:00|13391.5|13389.5|13392.3|13390.3|13392.7|13390.7|13391|13389|66
1687151700000|2023-06-19 05:15:00|13392.2|13390.2|13393|13391|13394.2|13392.2|13392.1|13390.1|65
1687152000000|2023-06-19 05:20:00|13392.9|13390.9|13390.7|13388.7|13393.1|13391.1|13390.6|13388.6|82
1687152300000|2023-06-19 05:25:00|13390.6|13388.6|13389.7|13387.7|13390.8|13388.8|13389.1|13387.1|55
1687152600000|2023-06-19 05:30:00|13389.8|13387.8|13388.2|13386.2|13391.2|13388.5|13388.1|13385.9|105
1687152900000|2023-06-19 05:35:00|13388.1|13386.1|13388.6|13386.6|13388.6|13386.6|13387.4|13385.4|76
1687153200000|2023-06-19 05:40:00|13388.5|13386.5|13387.1|13385.1|13389.1|13386.8|13387|13384.6|94
1687153500000|2023-06-19 05:45:00|13387.2|13385.2|13387.9|13384.4|13389.3|13386.5|13386.5|13383.7|140
1687153800000|2023-06-19 05:50:00|13387.8|13384.3|13388.3|13386.3|13391.3|13388.5|13387.1|13384.2|95
1687154100000|2023-06-19 05:55:00|13388.2|13386.2|13390|13388|13390.1|13388.1|13387.2|13385.2|126
1687154400000|2023-06-19 06:00:00|13389.6|13387.6|13393|13391|13393|13391|13387.4|13385.4|167
1687154700000|2023-06-19 06:05:00|13393.1|13391.1|13392.3|13390.3|13394.5|13392.5|13391.4|13389.4|139
1687155000000|2023-06-19 06:10:00|13392.4|13390.4|13392.7|13390.7|13392.9|13390.9|13390.7|13388.7|117
1687155300000|2023-06-19 06:15:00|13392.6|13390.6|13393.1|13389.6|13393.1|13391.1|13391.8|13389.3|90
1687155600000|2023-06-19 06:20:00|13393.2|13389.7|13396.5|13394.5|13398.2|13395.4|13392.2|13389.4|188
1687155900000|2023-06-19 06:25:00|13396.4|13394.4|13399.6|13397.6|13401.4|13399.4|13396.4|13394.4|137
1687156200000|2023-06-19 06:30:00|13399.7|13397.7|13399.5|13397.5|13400.8|13398.1|13398.1|13395.7|180
1687156500000|2023-06-19 06:35:00|13399.4|13397.4|13403.1|13399.6|13403.1|13400.5|13399.4|13397.4|151
1687156800000|2023-06-19 06:40:00|13403.2|13399.7|13400.7|13397.2|13403.2|13400.1|13400.1|13396.7|148
1687157100000|2023-06-19 06:45:00|13400.8|13397.3|13399.5|13396|13401|13398.2|13397.2|13394.2|160
1687157400000|2023-06-19 06:50:00|13398.8|13396.8|13398.2|13396.2|13400.9|13398.4|13398.2|13395.9|141
1687157700000|2023-06-19 06:55:00|13398.1|13396.1|13398|13394.5|13398.9|13396.3|13396.1|13393.5|147
1687158000000|2023-06-19 07:00:00|13397.9|13394.4|13395.4|13393.4|13398.2|13395.3|13394.5|13391.9|156
1687158300000|2023-06-19 07:05:00|13395.3|13393.3|13396.1|13394.1|13397.3|13395.3|13394.7|13392|191
1687158600000|2023-06-19 07:10:00|13396.2|13394.2|13396.5|13393|13396.9|13394.9|13395|13392.2|183
1687158900000|2023-06-19 07:15:00|13396.6|13393.1|13395|13393|13397.7|13394.3|13394.8|13392.1|137
1687159200000|2023-06-19 07:20:00|13395.1|13393.1|13395.1|13393.1|13397.3|13394.3|13394.6|13392|129
1687159500000|2023-06-19 07:25:00|13395.2|13393.2|13397.5|13395.5|13398.2|13395.5|13394.5|13392.5|114
1687159800000|2023-06-19 07:30:00|13398.2|13394.7|13392.5|13390.5|13398.5|13395.7|13392.2|13390.1|157
1687160100000|2023-06-19 07:35:00|13392.6|13390.6|13390.9|13388.9|13394.1|13391.2|13390.9|13388.9|147
1687160400000|2023-06-19 07:40:00|13391|13389|13394.1|13392.1|13394.9|13392.1|13390|13388|130
1687160700000|2023-06-19 07:45:00|13394|13392|13396|13392.5|13396.9|13394|13394|13391.2|163
1687161000000|2023-06-19 07:50:00|13396.1|13392.6|13395.2|13391.7|13397.2|13394.3|13393.8|13391.3|178
1687161300000|2023-06-19 07:55:00|13395.1|13391.6|13395.4|13391.9|13396.2|13393.5|13393.6|13391.1|164
1687161600000|2023-06-19 08:00:00|13395.5|13392|13395.8|13392.3|13396.6|13393.6|13394.1|13391.3|213
1687161900000|2023-06-19 08:05:00|13395.7|13392.2|13399|13395.5|13399.1|13395.6|13395.7|13392.2|202
1687162200000|2023-06-19 08:10:00|13398.9|13395.4|13396.6|13394.6|13399|13395.8|13394.8|13392|209
1687162500000|2023-06-19 08:15:00|13396.7|13394.7|13395.2|13393.2|13398|13395.2|13394.5|13391.8|167
1687162800000|2023-06-19 08:20:00|13396.2|13392.7|13395.8|13392.3|13397.9|13395.1|13395.6|13392.1|135
1687163100000|2023-06-19 08:25:00|13395.9|13392.4|13396.3|13394.3|13397|13394.3|13394.8|13392.3|86
1687163400000|2023-06-19 08:30:00|13396.4|13394.4|13399.7|13396.2|13400.2|13396.7|13396.4|13393.6|141
1687163700000|2023-06-19 08:35:00|13399.8|13396.3|13399.6|13396.1|13401|13397.5|13398.5|13395.5|153
1687164000000|2023-06-19 08:40:00|13399.5|13396|13397.9|13394.4|13399.9|13396.5|13397.6|13394.1|119
1687164300000|2023-06-19 08:45:00|13398|13394.5|13396.7|13394.7|13398|13395.1|13396.4|13393.9|85
1687164600000|2023-06-19 08:50:00|13396.6|13394.6|13400.4|13396.9|13401.2|13397.7|13396.5|13394.1|150
1687164900000|2023-06-19 08:55:00|13400.5|13397|13402.5|13399|13403|13399.5|13399.9|13396.5|138
1687165200000|2023-06-19 09:00:00|13402.6|13399.1|13404.6|13402.6|13405.3|13402.6|13402|13399.1|119
1687165500000|2023-06-19 09:05:00|13404.5|13402.5|13404.1|13402.1|13405.4|13402.5|13403.2|13400.3|101
1687165800000|2023-06-19 09:10:00|13404|13402|13402.3|13398.8|13404.2|13402|13401.2|13398.4|116
1687166100000|2023-06-19 09:15:00|13402.7|13399.2|13402.3|13398.8|13403.9|13400.5|13401.6|13398.7|135
1687166400000|2023-06-19 09:20:00|13401.5|13399.5|13401.4|13399.4|13402.4|13399.6|13401.1|13398.5|64
1687166700000|2023-06-19 09:25:00|13401.3|13399.3|13402.4|13398.9|13402.9|13399.9|13401.1|13398.5|79
1687167000000|2023-06-19 09:30:00|13402.5|13399|13405|13403|13406.2|13403.4|13402.4|13398.9|116
1687167300000|2023-06-19 09:35:00|13405.1|13403.1|13407.8|13405.8|13408.4|13406.4|13405.1|13402.4|103
1687167600000|2023-06-19 09:40:00|13407.9|13405.9|13409.5|13406|13410.7|13407.6|13407.9|13405.9|124
1687167900000|2023-06-19 09:45:00|13409.4|13405.9|13411.1|13407.6|13411.1|13407.6|13407.3|13404.5|120
1687168200000|2023-06-19 09:50:00|13410.3|13408.3|13414.3|13410.8|13414.7|13411.2|13409.8|13407.8|163
1687168500000|2023-06-19 09:55:00|13414.4|13410.9|13416.9|13413.4|13417.1|13414.3|13414.4|13410.9|153
1687168800000|2023-06-19 10:00:00|13417|13413.5|13416.3|13414.3|13417.4|13414.3|13414.7|13411.5|154
1687169100000|2023-06-19 10:05:00|13416.4|13414.4|13413.8|13411.8|13418.1|13415.4|13413.6|13410.8|154
1687169400000|2023-06-19 10:10:00|13413.7|13411.7|13414.9|13411.4|13415|13412.4|13411.7|13409|123
1687169700000|2023-06-19 10:15:00|13415|13411.5|13414.9|13412.9|13416|13413.2|13414.2|13411.2|100
1687170000000|2023-06-19 10:20:00|13415|13413|13414.4|13412.4|13416.7|13414|13414.3|13411.5|119
1687170300000|2023-06-19 10:25:00|13414.3|13412.3|13415|13411.5|13415.8|13412.9|13413.2|13410.4|104
1687170600000|2023-06-19 10:30:00|13414.9|13411.4|13416.7|13413.2|13416.8|13413.3|13414.5|13411.1|120
1687170900000|2023-06-19 10:35:00|13416.6|13413.1|13415.2|13411.7|13416.7|13413.8|13415.1|13411.6|152
1687171200000|2023-06-19 10:40:00|13415.1|13411.6|13414.5|13411|13415.6|13412.1|13413.9|13410.5|131
1687171500000|2023-06-19 10:45:00|13414.4|13410.9|13414|13412|13415|13412.1|13414|13410.8|95
1687171800000|2023-06-19 10:50:00|13414.1|13412.1|13414.1|13412.1|13414.9|13412.2|13413.7|13411.1|60
1687172100000|2023-06-19 10:55:00|13414|13412|13411.9|13409.9|13414.8|13412|13411.9|13409.9|116
1687172400000|2023-06-19 11:00:00|13411.8|13409.8|13411.1|13409.1|13413|13411|13411|13409|83
1687172700000|2023-06-19 11:05:00|13411.2|13409.2|13411.8|13409.8|13412.4|13410.4|13411|13409|82
1687173000000|2023-06-19 11:10:00|13411.7|13409.7|13412.3|13410.3|13412.7|13410.4|13411.5|13409|100
1687173300000|2023-06-19 11:15:00|13412.2|13410.2|13412.6|13410.6|13413.2|13410.7|13410.6|13407.8|134
1687173600000|2023-06-19 11:20:00|13412.5|13410.5|13412|13408.5|13413.4|13410.6|13411.8|13408.3|131
1687173900000|2023-06-19 11:25:00|13411.9|13408.4|13411|13409|13412.4|13410.3|13411|13408.3|81
1687174200000|2023-06-19 11:30:00|13411.1|13409.1|13412.3|13410.3|13412.3|13410.3|13411.1|13409.1|78
1687174500000|2023-06-19 11:35:00|13412.4|13410.4|13412.2|13410.2|13412.4|13410.4|13411.2|13409.2|136
1687174800000|2023-06-19 11:40:00|13412.3|13410.3|13412.4|13408.9|13414|13410.5|13410.7|13407.2|223
1687175100000|2023-06-19 11:45:00|13412.5|13409|13411.8|13408.3|13412.6|13409.1|13410.7|13407.2|161
1687175400000|2023-06-19 11:50:00|13411.9|13408.4|13412.5|13409|13412.8|13409.3|13410.4|13406.9|165
1687175700000|2023-06-19 11:55:00|13412.4|13408.9|13411.4|13407.9|13414.9|13411.4|13410.5|13407.7|112
1687176000000|2023-06-19 12:00:00|13411.3|13407.8|13410.2|13408.2|13411.3|13408.2|13408.6|13405.9|139
1687176300000|2023-06-19 12:05:00|13411|13407.5|13411.4|13407.9|13413.1|13410.4|13410.7|13407.4|73
1687176600000|2023-06-19 12:10:00|13410.3|13408.3|13408.8|13406.8|13410.4|13408.3|13408.8|13406.1|79
1687176900000|2023-06-19 12:15:00|13408.9|13406.9|13410.3|13406.8|13410.4|13407.1|13408.8|13406.1|45
1687177200000|2023-06-19 12:20:00|13410.4|13406.9|13407.4|13405.4|13410.6|13407.2|13407.2|13404.4|87
1687177500000|2023-06-19 12:25:00|13407.5|13405.5|13410.4|13406.9|13410.4|13407.1|13407.5|13404.6|86
1687177800000|2023-06-19 12:30:00|13410.3|13406.8|13412.9|13409.4|13413.2|13409.7|13410.3|13406.8|115
1687178100000|2023-06-19 12:35:00|13412.8|13409.3|13412.7|13409.2|13412.9|13410.1|13411.9|13408.4|84
1687178400000|2023-06-19 12:40:00|13412.6|13409.1|13412.7|13409.2|13413.3|13410.2|13412|13408.9|94
1687178700000|2023-06-19 12:45:00|13412.8|13409.3|13411.6|13408.1|13412.9|13409.4|13411|13407.8|116
1687179000000|2023-06-19 12:50:00|13411.5|13408|13411.6|13408.1|13411.9|13408.4|13410.2|13406.7|153
1687179300000|2023-06-19 12:55:00|13411.7|13408.2|13410.5|13407|13412.1|13408.9|13410.5|13407|104
1687179600000|2023-06-19 13:00:00|13410.6|13407.1|13410.5|13407|13410.9|13407.4|13409.8|13406.3|137
1687179900000|2023-06-19 13:05:00|13410.6|13407.1|13408.5|13405|13410.7|13407.2|13408.5|13405|139
1687180200000|2023-06-19 13:10:00|13408.6|13405.1|13410|13406.5|13410.2|13406.8|13408.5|13405|79
1687180500000|2023-06-19 13:15:00|13409.2|13407.2|13410|13408|13411.1|13408.2|13409.1|13406.3|55
1687180800000|2023-06-19 13:20:00|13409.9|13407.9|13410.9|13407.4|13411|13408.4|13409.7|13407.2|65
1687181100000|2023-06-19 13:25:00|13411|13407.5|13409.8|13406.3|13411.1|13408.4|13409.6|13406.1|81
1687181400000|2023-06-19 13:30:00|13409.7|13406.2|13408.2|13404.7|13409.7|13407.1|13407.3|13404.4|105
1687181700000|2023-06-19 13:35:00|13408.1|13404.6|13408.4|13404.9|13409.8|13406.3|13406.7|13404.2|139
1687182000000|2023-06-19 13:40:00|13408.5|13405|13407|13405|13409.7|13406.2|13406.9|13403.8|127
1687182300000|2023-06-19 13:45:00|13407.8|13404.3|13406.7|13404.7|13407.9|13405|13406.5|13403.8|96
1687182600000|2023-06-19 13:50:00|13406.6|13404.6|13406.8|13404.8|13408.3|13405.5|13406.3|13403.6|96
1687182900000|2023-06-19 13:55:00|13407.5|13404|13407.6|13404.1|13408.7|13405.7|13407.2|13403.7|102
1687183200000|2023-06-19 14:00:00|13407.5|13404|13409.1|13405.6|13409.1|13405.6|13406.9|13403.9|117
1687183500000|2023-06-19 14:05:00|13409.2|13405.7|13407.9|13405.9|13410|13407.1|13407.8|13405.1|93
1687183800000|2023-06-19 14:10:00|13408|13406|13411|13407.5|13411|13407.6|13407.9|13404.8|123
1687184100000|2023-06-19 14:15:00|13411.1|13407.6|13412.6|13409.1|13412.7|13409.2|13410.2|13407.3|67
1687184400000|2023-06-19 14:20:00|13412.5|13409|13411.7|13408.2|13412.5|13409|13411|13407.5|108
1687184700000|2023-06-19 14:25:00|13411.6|13408.1|13408.7|13405.2|13411.7|13408.2|13408.4|13404.9|113
1687185000000|2023-06-19 14:30:00|13408.6|13405.1|13408.5|13405|13409.1|13405.7|13407.7|13405|70
1687185300000|2023-06-19 14:35:00|13408.4|13404.9|13407.3|13403.8|13408.4|13404.9|13407|13403.5|112
1687185600000|2023-06-19 14:40:00|13407.4|13403.9|13408.2|13404.7|13408.7|13405.2|13407.3|13403.8|67
1687185900000|2023-06-19 14:45:00|13408.1|13404.6|13405.3|13403.3|13408.9|13405.4|13405|13401.5|119
1687186200000|2023-06-19 14:50:00|13405.2|13403.2|13405.8|13402.3|13406.8|13403.4|13404.9|13401.8|109
1687186500000|2023-06-19 14:55:00|13405.7|13402.2|13405.7|13402.2|13405.9|13403.2|13404.6|13401.9|91
1687186800000|2023-06-19 15:00:00|13405|13403|13405.1|13403.1|13406|13403.3|13404.8|13402|106
1687187100000|2023-06-19 15:05:00|13405.2|13403.2|13406.6|13403.1|13407|13404.5|13405.1|13402.4|116
1687187400000|2023-06-19 15:10:00|13406.5|13403|13406.1|13402.6|13407|13403.5|13405.1|13402|89
1687187700000|2023-06-19 15:15:00|13406.2|13402.7|13404.7|13402.7|13406.2|13403|13404.6|13401.8|71
1687188000000|2023-06-19 15:20:00|13405.5|13402|13405.6|13402.1|13405.7|13402.9|13404.6|13402|30
1687188300000|2023-06-19 15:25:00|13405.5|13402|13405.6|13402.1|13405.7|13402.2|13404.1|13400.6|48
1687188600000|2023-06-19 15:30:00|13405.7|13402.2|13406|13402.5|13406.3|13403.6|13404.7|13401.2|61
1687188900000|2023-06-19 15:35:00|13406.1|13402.6|13405.2|13403.2|13406.1|13403.3|13405|13402.2|36
1687189200000|2023-06-19 15:40:00|13405.9|13402.4|13405.1|13403.1|13406.1|13403.3|13403.9|13401.2|70
1687189500000|2023-06-19 15:45:00|13405|13403|13405|13403|13405.8|13403.1|13403.8|13401.1|38
1687189800000|2023-06-19 15:50:00|13405.1|13403.1|13406.4|13402.9|13406.4|13403.3|13405|13402.3|44
1687190100000|2023-06-19 15:55:00|13406.3|13402.8|13407.8|13404.3|13407.8|13404.3|13405.5|13402.8|58
1687190400000|2023-06-19 16:00:00|13407.9|13404.4|13407.1|13403.6|13408.6|13405.1|13406.8|13403.3|54
1687190700000|2023-06-19 16:05:00|13407.2|13403.7|13407.7|13404.2|13407.8|13404.3|13407|13403.5|26
1687191000000|2023-06-19 16:10:00|13407.8|13404.3|13407.8|13404.3|13408|13404.5|13407.7|13404.2|23
1687191300000|2023-06-19 16:15:00|13407.9|13404.4|13408.5|13405|13408.5|13405|13407.9|13404.4|28
1687191600000|2023-06-19 16:20:00|13408.4|13404.9|13408.3|13404.8|13408.5|13405|13408.1|13404.6|30
1687191900000|2023-06-19 16:25:00|13408.4|13404.9|13408.8|13405.3|13409.2|13405.7|13408.2|13404.7|27
1687192200000|2023-06-19 16:30:00|13408.9|13405.4|13409.1|13405.6|13409.1|13405.6|13408.6|13405.1|35
1687192500000|2023-06-19 16:35:00|13409|13405.5|13412.4|13408.9|13413|13409.5|13409|13405.5|59
1687192800000|2023-06-19 16:40:00|13412.3|13408.8|13412.1|13408.6|13412.4|13408.9|13412|13408.5|41
1687193100000|2023-06-19 16:45:00|13412|13408.5|13411.8|13408.3|13412.2|13408.7|13411.8|13408.3|35
1687193400000|2023-06-19 16:50:00|13411.9|13408.4|13410.8|13407.3|13411.9|13408.4|13410.7|13407.2|42
1687193700000|2023-06-19 16:55:00|13410.7|13407.2|13412.6|13409.1|13412.6|13409.1|13410.6|13407.1|51
1687194000000|2023-06-19 17:00:00|13412.5|13409|13411.5|13408|13412.6|13409.1|13411.3|13407.8|52
1687194300000|2023-06-19 17:05:00|13411.4|13407.9|13411.2|13407.7|13411.6|13408.1|13411|13407.5|41
1687194600000|2023-06-19 17:10:00|13411.1|13407.6|13411.2|13407.7|13411.5|13408|13411.1|13407.6|28
1687194900000|2023-06-19 17:15:00|13411.1|13407.6|13411.1|13407.6|13411.3|13407.8|13410.8|13407.3|45
1687195200000|2023-06-19 17:20:00|13411|13407.5|13411.1|13407.6|13411.3|13407.8|13410.8|13407.3|14
1687195500000|2023-06-19 17:25:00|13411.3|13407.8|13411.1|13407.6|13411.3|13407.8|13410.9|13407.4|19
1687195800000|2023-06-19 17:30:00|13411|13407.5|13410.9|13407.4|13411|13407.5|13410.8|13407.3|34
1687196100000|2023-06-19 17:35:00|13411|13407.5|13411.1|13407.6|13411.2|13407.7|13410.8|13407.3|22
1687196400000|2023-06-19 17:40:00|13411|13407.5|13410.7|13407.2|13411.1|13407.6|13410.7|13407.2|34
1687196700000|2023-06-19 17:45:00|13410.8|13407.3|13409.6|13407.6|13410.8|13407.6|13409.5|13406.7|56
1687197000000|2023-06-19 17:50:00|13409.5|13407.5|13409.5|13407.5|13410.4|13407.6|13409.5|13406.7|19
1687197300000|2023-06-19 17:55:00|13410.3|13406.8|13410.7|13407.2|13410.7|13407.7|13409.4|13406.8|27
1687197600000|2023-06-19 18:00:00|13410.8|13407.3|13410.8|13407.3|13410.9|13407.4|13410.7|13407.2|11
1687197900000|2023-06-19 18:05:00|13410.9|13407.4|13411.3|13407.8|13411.3|13407.8|13410.8|13407.3|7
1687198200000|2023-06-19 18:10:00|13411.2|13407.7|13411.5|13408|13411.5|13408|13410.9|13407.4|25
1687198500000|2023-06-19 18:15:00|13411.4|13407.9|13411.3|13407.8|13411.5|13408|13411.3|13407.8|13
1687198800000|2023-06-19 18:20:00|13411.4|13407.9|13411.3|13407.8|13411.6|13408.1|13411.3|13407.8|14
1687199100000|2023-06-19 18:25:00|13411.5|13408|13411.3|13407.8|13411.6|13408.1|13411.3|13407.8|25
1687199400000|2023-06-19 18:30:00|13411.2|13407.7|13412.2|13408.7|13412.3|13408.8|13411.2|13407.7|33
1687199700000|2023-06-19 18:35:00|13412.3|13408.8|13412.2|13408.7|13412.3|13408.8|13412.1|13408.6|10
1687200000000|2023-06-19 18:40:00|13412.1|13408.6|13412.1|13408.6|13412.3|13408.8|13412.1|13408.6|10
1687200300000|2023-06-19 18:45:00|13412.2|13408.7|13412.1|13408.6|13412.2|13408.7|13412.1|13408.6|8
1687200600000|2023-06-19 18:50:00|13412.2|13408.7|13412.2|13408.7|13412.5|13409.6|13411.3|13408.4|29
1687200900000|2023-06-19 18:55:00|13411.4|13409.4|13412|13408.5|13412.2|13409.4|13411.3|13408.2|29
1687201200000|2023-06-19 19:00:00|13412.1|13408.6|13412|13408.5|13412.3|13409.2|13411.1|13408.4|36
1687201500000|2023-06-19 19:05:00|13411.9|13408.4|13411.3|13409.3|13412.1|13409.3|13411.3|13408.4|18
1687201800000|2023-06-19 19:10:00|13411.2|13409.2|13412.1|13408.6|13412.2|13409.5|13411.2|13408.6|19
1687202100000|2023-06-19 19:15:00|13412.2|13408.7|13412.7|13409.2|13412.8|13409.3|13412.1|13408.6|21
1687202400000|2023-06-19 19:20:00|13412.8|13409.3|13412.9|13409.4|13413|13410.1|13412.1|13409.3|23
1687202700000|2023-06-19 19:25:00|13412.8|13409.3|13412.9|13409.4|13413.2|13409.7|13412.8|13409.3|31
1687203000000|2023-06-19 19:30:00|13412.8|13409.3|13413|13409.5|13413|13409.5|13412.8|13409.3|11
1687203300000|2023-06-19 19:35:00|13412.9|13409.4|13412.8|13409.3|13413|13409.5|13412.6|13409.1|19
1687203600000|2023-06-19 19:40:00|13412.9|13409.4|13413|13409.5|13413.1|13409.6|13412.8|13409.3|25
1687203900000|2023-06-19 19:45:00|13413.1|13409.6|13412.4|13408.9|13413.7|13410.2|13412.3|13408.8|38
1687204200000|2023-06-19 19:50:00|13412.5|13409|13412.5|13409|13412.8|13409.3|13412.2|13408.7|28
1687204500000|2023-06-19 19:55:00|13412.4|13408.9|13412.5|13409|13414.2|13410.7|13412.2|13408.7|48
1687204800000|2023-06-19 20:00:00|13412.6|13409.1|13412.4|13408.9|13412.6|13409.1|13412.2|13408.7|52
1687205100000|2023-06-19 20:05:00|13412.5|13409|13412.6|13409.1|13412.9|13409.3|13412.2|13408.7|100
1687205400000|2023-06-19 20:10:00|13412.5|13409|13412.1|13408.6|13412.8|13409.3|13411.8|13408.3|38
1687205700000|2023-06-19 20:15:00|13412|13408.5|13412|13408.5|13412.2|13408.7|13411.8|13408.3|47
1687206000000|2023-06-19 20:20:00|13412.1|13408.6|13412.6|13409.1|13412.8|13409.3|13411.6|13408.1|77
1687206300000|2023-06-19 20:25:00|13412.5|13409|13412.1|13408.3|13412.8|13409.1|13411.7|13408.2|41
1687206600000|2023-06-19 20:30:00|13412|13408.4|13411.8|13408.2|13412.8|13409.3|13411.7|13408.1|67
1687206900000|2023-06-19 20:35:00|13411.6|13408.1|13412|13407.7|13412|13408.2|13411.2|13407.6|61
1687207200000|2023-06-19 20:40:00|13411.5|13407.8|13411.4|13407.7|13412.1|13407.8|13411.3|13407.3|61
1687207500000|2023-06-19 20:45:00|13412.3|13407.6|13412.7|13407.6|13413|13408.3|13411.7|13407|109
1687207800000|2023-06-19 20:50:00|13412.8|13407.7|13412.9|13406.3|13413.2|13407.9|13411.7|13405.8|62
1687208100000|2023-06-19 20:55:00|13412.8|13406.4|13414.5|13406|13414.9|13407.6|13411.4|13405.7|60
1687208400000|2023-06-19 21:00:00|13417.1|13405.2|13421.2|13405.2|13421.2|13405.9|13417.1|13404.3|27
1687208700000|2023-06-19 21:05:00|13421.1|13405.1|13418.8|13407|13421.3|13407.8|13418.8|13405.1|16
1687209000000|2023-06-19 21:10:00|13418.7|13406.9|13419.9|13406.4|13420.7|13407.1|13418.7|13405.6|26
1687209300000|2023-06-19 21:15:00|13420.6|13406.3|13418.5|13406.9|13420.6|13407|13418.5|13405.4|12
1687209600000|2023-06-19 21:20:00|13418.8|13405.6|13418.3|13405.2|13418.8|13405.6|13418.3|13405.2|8
1687209900000|2023-06-19 21:25:00|13418.8|13404.4|13419.5|13405.6|13419.5|13405.6|13418.6|13404.3|10
1687210200000|2023-06-19 21:30:00|13419.7|13404.9|13418.7|13406.1|13419.7|13406.2|13418.6|13404.9|18
1687210500000|2023-06-19 21:35:00|13418.6|13406.2|13419.5|13405.8|13419.5|13406.3|13418.6|13405.8|9
1687210800000|2023-06-19 21:40:00|13419.4|13405.6|13420.4|13406.5|13420.4|13406.5|13419.4|13404.9|14
1687211100000|2023-06-19 21:45:00|13419.6|13406.3|13419.4|13406.6|13419.7|13407.1|13419.4|13404.2|15
1687211400000|2023-06-19 21:50:00|13419.5|13406.7|13419.5|13406.5|13419.5|13406.7|13419.4|13406.5|10
1687211700000|2023-06-19 21:55:00|13420.5|13406.9|13418.3|13407.5|13420.8|13408|13417.5|13404.7|16
1687212000000|2023-06-19 22:00:00|13418.2|13407|13411.9|13407.4|13419.8|13407.6|13411.9|13405|97
1687212300000|2023-06-19 22:05:00|13411.6|13407.1|13411.4|13407.5|13412.3|13407.8|13410.7|13407.1|27
1687212600000|2023-06-19 22:10:00|13410.9|13407.4|13409.9|13406.1|13411.5|13407.8|13409.6|13406.1|26
1687212900000|2023-06-19 22:15:00|13409.8|13406|13409.3|13405.8|13409.8|13406|13409|13405.5|35
1687213200000|2023-06-19 22:20:00|13409.1|13405.6|13409.1|13405.6|13409.4|13405.9|13408.9|13405.4|14
1687213500000|2023-06-19 22:25:00|13409.3|13405.8|13409.1|13405.6|13409.4|13405.9|13408.9|13405.4|19
1687213800000|2023-06-19 22:30:00|13409.3|13405.8|13408.5|13405|13409.4|13405.8|13408.4|13404.9|19
1687214100000|2023-06-19 22:35:00|13408.4|13404.9|13405.6|13402.1|13408.5|13405|13405.6|13402.1|41
1687214400000|2023-06-19 22:40:00|13405.7|13402.2|13406.9|13403.4|13407|13403.4|13405.6|13402.1|26
1687214700000|2023-06-19 22:45:00|13407|13403.5|13406.9|13403.4|13407|13403.5|13406.8|13403.3|17
1687215000000|2023-06-19 22:50:00|13407|13403.5|13407|13403.5|13407|13403.5|13406.9|13403.3|13
1687215300000|2023-06-19 22:55:00|13406.9|13403.4|13407|13403.5|13407.1|13403.6|13406.9|13403.3|13
1687215600000|2023-06-19 23:00:00|13406.9|13403.4|13407|13403.5|13408.1|13404.6|13406.9|13403.4|43
1687215900000|2023-06-19 23:05:00|13407.1|13403.6|13408.3|13404.8|13408.4|13404.9|13407.1|13403.6|81
1687216200000|2023-06-19 23:10:00|13408.2|13404.7|13408.9|13405.4|13409.5|13406|13407.5|13404|93
1687216500000|2023-06-19 23:15:00|13409|13405.5|13409.1|13405.6|13409.2|13405.7|13408.9|13405.4|34
1687216800000|2023-06-19 23:20:00|13409.2|13405.7|13409|13405.5|13409.2|13406.4|13407.9|13405.1|25
1687217100000|2023-06-19 23:25:00|13408.9|13405.4|13411|13407.5|13411.1|13407.6|13408.9|13405.4|69
1687217400000|2023-06-19 23:30:00|13411.1|13407.6|13410.8|13407.3|13411.2|13407.7|13410.4|13406.9|78
1687217700000|2023-06-19 23:35:00|13410.9|13407.4|13410.8|13407.3|13411.1|13407.6|13409.9|13406.4|46
1687218000000|2023-06-19 23:40:00|13410.9|13407.4|13410.9|13407.4|13411.1|13407.6|13410.6|13407.1|82
1687218300000|2023-06-19 23:45:00|13410.8|13407.3|13410.7|13407.2|13410.9|13407.4|13410|13406.5|88
1687218600000|2023-06-19 23:50:00|13410.9|13407.4|13409.8|13407.8|13411|13408|13409.8|13407|33
1687218900000|2023-06-19 23:55:00|13410.5|13407|13410|13406.5|13410.5|13407.1|13408.9|13405.4|62
1687219200000|2023-06-20 00:00:00|13409.9|13406.4|13409.3|13405.8|13410.9|13408|13407|13403.7|145
1687219500000|2023-06-20 00:05:00|13409.2|13405.7|13408.8|13406.8|13409.8|13407|13407.5|13405|126
1687219800000|2023-06-20 00:10:00|13408.7|13406.7|13408.6|13406.6|13409.9|13407.9|13408|13406|102
1687220100000|2023-06-20 00:15:00|13408.7|13406.7|13413.1|13411.1|13413.3|13411.3|13408.3|13406.3|115
1687220400000|2023-06-20 00:20:00|13413|13411|13414.9|13411.4|13416.7|13413.2|13413|13410.3|179
1687220700000|2023-06-20 00:25:00|13414.8|13411.3|13413.6|13411.6|13416.9|13413.8|13413.2|13410.5|128
1687221000000|2023-06-20 00:30:00|13413.7|13411.7|13414.5|13412.5|13414.7|13412.5|13411.4|13409.4|146
1687221300000|2023-06-20 00:35:00|13414.4|13412.4|13415.5|13412|13416.1|13413.5|13413.7|13410.8|147
1687221600000|2023-06-20 00:40:00|13415.4|13411.9|13412.8|13410.8|13415.5|13412.5|13412|13409.6|99
1687221900000|2023-06-20 00:45:00|13412.7|13410.7|13411.6|13409.6|13413.2|13410.7|13411.1|13409.1|117
1687222200000|2023-06-20 00:50:00|13411.7|13409.7|13410.9|13408.9|13412.5|13410.5|13410.1|13408.1|164
1687222500000|2023-06-20 00:55:00|13411|13409|13411.8|13409.8|13413|13409.9|13409.4|13407.1|172
1687222800000|2023-06-20 01:00:00|13411.9|13409.9|13413|13409.5|13413.1|13410.5|13409.8|13407.5|197
1687223100000|2023-06-20 01:05:00|13412.9|13409.4|13414.6|13412.6|13414.9|13412.9|13411|13408.3|228
1687223400000|2023-06-20 01:10:00|13414.5|13412.5|13414.7|13411.2|13416.9|13414.7|13414.2|13410.8|220
1687223700000|2023-06-20 01:15:00|13414.8|13411.3|13416.2|13412.7|13417.9|13415.9|13412|13408.5|205
1687224000000|2023-06-20 01:20:00|13415.4|13413.4|13415.8|13413.8|13416.5|13414.2|13413.6|13411.6|237
1687224300000|2023-06-20 01:25:00|13415.7|13413.7|13415.7|13412.2|13416.5|13413.7|13414.2|13411.3|111
1687224600000|2023-06-20 01:30:00|13415.6|13412.1|13419|13415.5|13419.4|13416.5|13414.9|13412|221
1687224900000|2023-06-20 01:35:00|13419.1|13415.6|13418.1|13414.6|13420.1|13416.8|13416.7|13413.8|219
1687225200000|2023-06-20 01:40:00|13417.4|13415.4|13421.1|13419.1|13422.7|13420.7|13417.4|13414.9|176
1687225500000|2023-06-20 01:45:00|13421|13419|13421.4|13419.4|13422.3|13420.3|13420.2|13418.2|176
1687225800000|2023-06-20 01:50:00|13421.5|13419.5|13426.5|13424.5|13427|13424.6|13420.4|13417.7|256
1687226100000|2023-06-20 01:55:00|13426.6|13424.6|13425.6|13423.6|13427.4|13424.6|13424.9|13422.3|155
1687226400000|2023-06-20 02:00:00|13425.7|13423.7|13424.2|13422.2|13426.3|13424.3|13424|13422|172
1687226700000|2023-06-20 02:05:00|13424.3|13422.3|13430|13426.5|13430.4|13426.9|13423.8|13421.2|168
1687227000000|2023-06-20 02:10:00|13429.7|13426.2|13425|13423|13431.1|13428.1|13424.4|13422.1|245
1687227300000|2023-06-20 02:15:00|13424.9|13422.9|13419.8|13417.8|13425.2|13422.9|13419.8|13417.4|184
1687227600000|2023-06-20 02:20:00|13419.9|13417.9|13419.6|13416.1|13420.2|13418.2|13416.3|13414.2|188
1687227900000|2023-06-20 02:25:00|13419.7|13416.2|13417.4|13415.4|13421.4|13419|13417.2|13414.4|153
1687228200000|2023-06-20 02:30:00|13417.3|13415.3|13418.1|13416.1|13419|13417|13416.2|13414.2|157
1687228500000|2023-06-20 02:35:00|13418.2|13416.2|13418.1|13416.1|13418.8|13416.8|13417|13415|105
1687228800000|2023-06-20 02:40:00|13418.2|13416.2|13417.3|13415.3|13418.4|13416.4|13417.1|13415.1|84
1687229100000|2023-06-20 02:45:00|13417.2|13415.2|13416.5|13414.5|13418.3|13416.3|13416.3|13414.3|74
1687229400000|2023-06-20 02:50:00|13416.4|13414.4|13415.8|13413.8|13417.2|13415.2|13415.3|13413.3|78
1687229700000|2023-06-20 02:55:00|13415.9|13413.9|13417|13415|13417.4|13415.4|13415.5|13413.5|87
1687230000000|2023-06-20 03:00:00|13417.1|13415.1|13416.5|13414.5|13418.5|13415.6|13415.9|13413.3|144
1687230300000|2023-06-20 03:05:00|13416.6|13414.6|13416.3|13414.3|13417.6|13415.6|13415.4|13413.3|93
1687230600000|2023-06-20 03:10:00|13416.4|13414.4|13416.4|13414.4|13418.2|13415.2|13415.9|13413.5|118
1687230900000|2023-06-20 03:15:00|13416.3|13414.3|13415.3|13413.3|13416.4|13414.4|13415.3|13413.3|115
1687231200000|2023-06-20 03:20:00|13415.4|13413.4|13416|13414|13417.5|13415.5|13415.4|13413.4|101
1687231500000|2023-06-20 03:25:00|13416.1|13414.1|13417.2|13415.2|13417.6|13415.6|13415.9|13413.9|103
1687231800000|2023-06-20 03:30:00|13417.3|13415.3|13419.1|13417.1|13420.1|13417.6|13417.2|13415.2|134
1687232100000|2023-06-20 03:35:00|13419|13417|13418|13416|13419.1|13417.1|13417.6|13415.6|103
1687232400000|2023-06-20 03:40:00|13418.1|13416.1|13417.8|13415.8|13419.5|13417.5|13417.4|13415.4|147
1687232700000|2023-06-20 03:45:00|13417.9|13415.9|13419.2|13417.2|13419.7|13417.7|13417.9|13415.4|85
1687233000000|2023-06-20 03:50:00|13419.5|13417.5|13421|13419|13422.4|13419.7|13419.2|13417.2|129
1687233300000|2023-06-20 03:55:00|13420.9|13418.9|13419.2|13417.2|13421|13419|13418.8|13416.1|79
1687233600000|2023-06-20 04:00:00|13419.3|13417.3|13420.5|13418.5|13421.1|13418.6|13418.7|13416.7|114
1687233900000|2023-06-20 04:05:00|13420.6|13418.6|13420.2|13418.2|13421.2|13419.2|13420.2|13417.6|74
1687234200000|2023-06-20 04:10:00|13420.1|13418.1|13420.5|13418.5|13420.8|13418.8|13420.1|13418.1|71
1687234500000|2023-06-20 04:15:00|13420.3|13418.3|13421.2|13419.2|13422|13419.3|13420|13417.1|97
1687234800000|2023-06-20 04:20:00|13421.1|13419.1|13421.4|13419.4|13422.3|13419.6|13421|13418.7|96
1687235100000|2023-06-20 04:25:00|13421.5|13419.5|13420.2|13418.2|13421.6|13419.6|13419.7|13417.7|132
1687235400000|2023-06-20 04:30:00|13420.1|13418.1|13420.9|13418.9|13421.3|13419.3|13420.1|13417.5|64
1687235700000|2023-06-20 04:35:00|13420.8|13418.8|13422.2|13418.7|13422.2|13419.7|13419.7|13417.7|96
1687236000000|2023-06-20 04:40:00|13421.5|13419.5|13422.3|13420.3|13422.8|13420.7|13421.5|13419|81
1687236300000|2023-06-20 04:45:00|13422.4|13420.4|13422.4|13420.4|13422.5|13420.5|13421.8|13419.8|89
1687236600000|2023-06-20 04:50:00|13422.5|13420.5|13422.3|13420.3|13422.5|13420.5|13421.5|13419.5|90
1687236900000|2023-06-20 04:55:00|13422.2|13420.2|13425.4|13421.9|13425.4|13421.9|13422.2|13420.2|85
1687237200000|2023-06-20 05:00:00|13425.5|13422|13425.5|13423.5|13426.3|13423.8|13423.2|13420.8|167
1687237500000|2023-06-20 05:05:00|13425.4|13423.4|13428.3|13424.8|13428.4|13425.6|13425.1|13422.6|137
1687237800000|2023-06-20 05:10:00|13427.6|13425.6|13426.1|13424.1|13428.5|13425.7|13425|13423|113
1687238100000|2023-06-20 05:15:00|13426.3|13424.3|13427.7|13425.7|13428.5|13425.9|13426.3|13424.3|105
1687238400000|2023-06-20 05:20:00|13427.8|13425.8|13426.4|13424.4|13427.8|13425.8|13426.4|13424.4|105
1687238700000|2023-06-20 05:25:00|13426.3|13424.3|13423.4|13421.4|13426.3|13424.3|13423.3|13421.3|150
1687239000000|2023-06-20 05:30:00|13423.3|13421.3|13422.8|13420.8|13424.9|13422.9|13421.4|13419.4|165
1687239300000|2023-06-20 05:35:00|13422.9|13420.9|13422.8|13420.8|13422.9|13420.9|13420.2|13418.2|118
1687239600000|2023-06-20 05:40:00|13422.7|13420.7|13421.9|13419.9|13423.8|13421.8|13421.7|13419.7|112
1687239900000|2023-06-20 05:45:00|13421.8|13419.8|13421.2|13417.7|13424.2|13421.1|13420.5|13417.7|164
1687240200000|2023-06-20 05:50:00|13421.1|13417.6|13422.4|13420.4|13422.9|13420.9|13420.5|13417.4|107
1687240500000|2023-06-20 05:55:00|13422.3|13420.3|13422.7|13420.7|13423.2|13421.2|13421.3|13419.3|109
1687240800000|2023-06-20 06:00:00|13422.6|13420.6|13422.3|13420.3|13423|13421|13421.1|13418.3|217
1687241100000|2023-06-20 06:05:00|13422.4|13420.4|13424.9|13422.9|13425.3|13423.3|13421.6|13419.6|189
1687241400000|2023-06-20 06:10:00|13424.8|13422.8|13424.8|13422.8|13425.6|13423.6|13423.9|13421.9|102
1687241700000|2023-06-20 06:15:00|13424.3|13422.3|13419|13417|13424.4|13422.4|13418.9|13416.4|134
1687242000000|2023-06-20 06:20:00|13418.8|13416.8|13416.8|13414.8|13420.3|13418.3|13416.6|13414.6|179
1687242300000|2023-06-20 06:25:00|13416.7|13414.7|13416.6|13414.6|13418.7|13416.1|13416.3|13414.3|187
1687242600000|2023-06-20 06:30:00|13416.7|13414.7|13416.8|13414.8|13421.9|13419.1|13416.3|13414.3|212
1687242900000|2023-06-20 06:35:00|13416.9|13414.9|13414.8|13412.8|13417.8|13415.4|13414.6|13412.6|199
1687243200000|2023-06-20 06:40:00|13414.9|13412.9|13415.6|13413.6|13416.8|13414.8|13414.4|13412.4|162
1687243500000|2023-06-20 06:45:00|13415.5|13413.5|13418.8|13416.8|13418.8|13416.8|13415.2|13412.7|139
1687243800000|2023-06-20 06:50:00|13418.7|13416.7|13420|13418|13420.1|13418.1|13416.1|13414.1|149
1687244100000|2023-06-20 06:55:00|13420.1|13418.1|13423.7|13421.7|13424.2|13421.9|13420.1|13417.8|178
1687244400000|2023-06-20 07:00:00|13423.6|13421.6|13421.9|13418.4|13423.7|13421.7|13419.8|13417.6|292
1687244700000|2023-06-20 07:05:00|13421.2|13419.2|13416.6|13414.6|13423.1|13420.2|13416.6|13414.6|244
1687245000000|2023-06-20 07:10:00|13416.7|13414.7|13415.3|13413.3|13417.2|13415.2|13414.5|13411.8|211
1687245300000|2023-06-20 07:15:00|13415.2|13413.2|13413.8|13411.8|13416.4|13414.4|13413.7|13411.7|175
1687245600000|2023-06-20 07:20:00|13413.9|13411.9|13411.1|13409.1|13415|13412.5|13410.5|13407.9|130
1687245900000|2023-06-20 07:25:00|13411.2|13409.2|13411|13409|13413|13410.2|13410.7|13408.3|209
1687246200000|2023-06-20 07:30:00|13410.9|13408.9|13406|13404|13411.7|13409.1|13405.9|13403|237
1687246500000|2023-06-20 07:35:00|13405.9|13403.9|13405.9|13403.9|13407.7|13405.2|13404.1|13401.5|236
1687246800000|2023-06-20 07:40:00|13406|13404|13408.2|13406.2|13410.1|13407.9|13406|13404|190
1687247100000|2023-06-20 07:45:00|13408.1|13406.1|13407.7|13404.2|13408.9|13406.3|13405.8|13403|243
1687247400000|2023-06-20 07:50:00|13407.8|13404.3|13411.1|13407.6|13413.4|13411.1|13407.4|13404.1|176
1687247700000|2023-06-20 07:55:00|13411|13407.5|13409.3|13407.3|13412.1|13409.6|13408.9|13406.9|182
1687248000000|2023-06-20 08:00:00|13409.5|13407.5|13410.9|13407.4|13411.7|13409.5|13408.9|13406.9|164
1687248300000|2023-06-20 08:05:00|13411|13407.5|13411.4|13409.4|13411.8|13409.6|13410.7|13407.3|139
1687248600000|2023-06-20 08:10:00|13411.3|13409.3|13411.8|13409.8|13414|13411.8|13410.7|13408.7|207
1687248900000|2023-06-20 08:15:00|13411.9|13409.9|13413.9|13410.4|13413.9|13411.4|13411.7|13408.2|175
1687249200000|2023-06-20 08:20:00|13414.1|13410.6|13413.1|13411.1|13414.3|13411.7|13412.2|13410.2|139
1687249500000|2023-06-20 08:25:00|13413.2|13411.2|13413.2|13411.2|13415.8|13413.3|13412.3|13410.3|145
1687249800000|2023-06-20 08:30:00|13413.1|13411.1|13415.3|13413.3|13415.8|13413.8|13412.8|13410.8|159
1687250100000|2023-06-20 08:35:00|13415.4|13413.4|13415.2|13413.2|13417.9|13415.2|13414.7|13412.7|142
1687250400000|2023-06-20 08:40:00|13415.1|13413.1|13411.5|13409.5|13416|13413.2|13411.4|13408.6|110
1687250700000|2023-06-20 08:45:00|13411.4|13409.4|13412.9|13410.9|13414|13411.3|13411.4|13408.4|118
1687251000000|2023-06-20 08:50:00|13412.8|13410.8|13416.4|13414.4|13417|13414.4|13411.7|13409.5|153
1687251300000|2023-06-20 08:55:00|13416.5|13414.5|13415|13413|13418.1|13415.3|13414.4|13411.1|142
1687251600000|2023-06-20 09:00:00|13415.1|13413.1|13414.2|13412.2|13415.6|13413.4|13412.6|13409.5|242
1687251900000|2023-06-20 09:05:00|13414.3|13412.3|13419|13415.5|13419.4|13416.7|13414.1|13412.1|145
1687252200000|2023-06-20 09:10:00|13418.9|13415.4|13418.6|13416.6|13419.2|13416.7|13417.7|13415.4|120
1687252500000|2023-06-20 09:15:00|13418.5|13416.5|13421|13419|13423.3|13420.3|13418.5|13416.5|129
1687252800000|2023-06-20 09:20:00|13420.8|13418.8|13421.2|13419.2|13421.8|13419.8|13420.4|13417.7|116
1687253100000|2023-06-20 09:25:00|13421.1|13419.1|13420.5|13417|13421.2|13419.2|13419.4|13416.3|111
1687253400000|2023-06-20 09:30:00|13420.4|13416.9|13420.1|13418.1|13420.9|13418.1|13419.4|13416.4|110
1687253700000|2023-06-20 09:35:00|13420.2|13418.2|13420.1|13418.1|13420.6|13418.6|13419.3|13417.3|89
1687254000000|2023-06-20 09:40:00|13420.2|13418.2|13422.8|13419.3|13423.5|13420|13420.2|13418.2|85
1687254300000|2023-06-20 09:45:00|13422.9|13419.4|13422.3|13420.3|13423.2|13420.5|13421.9|13418.4|105
1687254600000|2023-06-20 09:50:00|13422.4|13420.4|13421.6|13419.6|13422.7|13420.5|13421.5|13418.9|103
1687254900000|2023-06-20 09:55:00|13421.7|13419.7|13425.2|13423.2|13426.4|13424.3|13420.8|13418.8|172
1687255200000|2023-06-20 10:00:00|13425.3|13423.3|13422.3|13420.3|13426.3|13424.2|13422.1|13420.1|129
1687255500000|2023-06-20 10:05:00|13422.2|13420.2|13421.5|13419.5|13422.3|13420.3|13420.8|13418.8|85
1687255800000|2023-06-20 10:10:00|13421.4|13419.4|13423.1|13421.1|13423.2|13421.2|13421.3|13419.3|99
1687256100000|2023-06-20 10:15:00|13423.2|13421.2|13426.1|13424.1|13427.3|13424.7|13423.1|13421.1|158
1687256400000|2023-06-20 10:20:00|13426|13424|13426.1|13424.1|13427.4|13425.4|13424.8|13422.4|107
1687256700000|2023-06-20 10:25:00|13426.2|13424.2|13428.3|13426.3|13429.2|13426.4|13425.2|13423.2|146
1687257000000|2023-06-20 10:30:00|13428.4|13426.4|13426.8|13423.3|13428.9|13426.5|13426.2|13422.7|152
1687257300000|2023-06-20 10:35:00|13426.9|13423.4|13424.7|13421.2|13428|13424.5|13424.7|13421.2|141
1687257600000|2023-06-20 10:40:00|13424.6|13421.1|13425.8|13422.3|13425.9|13422.4|13423.8|13420.3|123
1687257900000|2023-06-20 10:45:00|13425.6|13422.1|13426.7|13423.2|13427.7|13425.1|13424.5|13421.6|100
1687258200000|2023-06-20 10:50:00|13426|13424|13425.1|13423.1|13426.8|13424.3|13424.3|13422.3|97
1687258500000|2023-06-20 10:55:00|13425|13423|13427.2|13425.2|13427.4|13425.4|13425|13422.9|113
1687258800000|2023-06-20 11:00:00|13426.9|13424.9|13424.2|13422.2|13427.4|13424.9|13424.2|13421.4|139
1687259100000|2023-06-20 11:05:00|13424.1|13422.1|13425.9|13423.9|13426.2|13424.2|13423.4|13420.6|95
1687259400000|2023-06-20 11:10:00|13426|13424|13426|13424|13426.4|13424.4|13425|13423|67
1687259700000|2023-06-20 11:15:00|13426.1|13424.1|13425.5|13423.5|13426.1|13424.1|13425|13423|73
1687260000000|2023-06-20 11:20:00|13425.6|13423.6|13427.7|13425.7|13427.7|13425.7|13425.4|13423|74
1687260300000|2023-06-20 11:25:00|13427.6|13425.6|13430.8|13427.3|13432.2|13429.6|13427.3|13425.3|123
1687260600000|2023-06-20 11:30:00|13430.7|13427.2|13433.5|13431.5|13433.6|13431.6|13430.5|13427.1|81
1687260900000|2023-06-20 11:35:00|13433.6|13431.6|13432.4|13430.4|13435|13433|13431.9|13429.1|123
1687261200000|2023-06-20 11:40:00|13432.5|13430.5|13431.5|13429.5|13433.8|13431.1|13431.1|13429.1|118
1687261500000|2023-06-20 11:45:00|13431.4|13429.4|13431.7|13429.7|13432.3|13430.3|13430.7|13427.5|141
1687261800000|2023-06-20 11:50:00|13431.6|13429.6|13433.5|13431.5|13435.1|13432.5|13431.6|13429.6|114
1687262100000|2023-06-20 11:55:00|13433.4|13431.4|13431.9|13429.9|13434|13432|13431.3|13429.3|123
1687262400000|2023-06-20 12:00:00|13431.8|13429.8|13435.7|13433.7|13435.8|13433.8|13431.2|13429.2|184
1687262700000|2023-06-20 12:05:00|13435.6|13433.6|13435.6|13432.1|13436.4|13433.8|13434.4|13430.9|112
1687263000000|2023-06-20 12:10:00|13435.7|13432.2|13432.6|13429.1|13436.1|13433.1|13431.6|13428.7|159
1687263300000|2023-06-20 12:15:00|13432.5|13429|13431|13427.5|13433|13430.6|13430|13426.6|194
1687263600000|2023-06-20 12:20:00|13431.1|13427.6|13434.2|13432.2|13434.2|13432.2|13430.5|13427.5|232
1687263900000|2023-06-20 12:25:00|13434.1|13432.1|13434.9|13431.4|13435.3|13433.3|13433.4|13431|142
1687264200000|2023-06-20 12:30:00|13435.1|13431.6|13437.5|13435.5|13441.9|13439.9|13435.1|13431.6|225
1687264500000|2023-06-20 12:35:00|13437.4|13435.4|13441.3|13439.3|13442.3|13439.9|13437.2|13435.2|203
1687264800000|2023-06-20 12:40:00|13441.5|13439.5|13442.1|13440.1|13444.2|13441.5|13440.7|13438.3|211
1687265100000|2023-06-20 12:45:00|13442|13440|13443.2|13441.2|13444.5|13442.5|13441.1|13439.1|208
1687265400000|2023-06-20 12:50:00|13443.1|13441.1|13441.3|13439.3|13446.5|13443.7|13441|13439|238
1687265700000|2023-06-20 12:55:00|13441.2|13439.2|13440.4|13438.4|13441.6|13439.3|13439.5|13437.1|263
1687266000000|2023-06-20 13:00:00|13440.5|13438.5|13446.5|13444.5|13447.3|13445.3|13440.1|13438.1|297
1687266300000|2023-06-20 13:05:00|13446.4|13444.4|13449.7|13446.2|13450.4|13447.5|13446.4|13444.2|197
1687266600000|2023-06-20 13:10:00|13449.6|13446.1|13448.2|13446.2|13449.8|13447.2|13445.1|13443.1|256
1687266900000|2023-06-20 13:15:00|13448.1|13446.1|13447.7|13444.2|13450|13446.9|13446.9|13444.2|215
1687267200000|2023-06-20 13:20:00|13447.8|13444.3|13447.1|13445.1|13447.9|13445.5|13446.7|13444.1|168
1687267500000|2023-06-20 13:25:00|13447|13445|13444.8|13441.3|13449.5|13447|13444.7|13441.2|240
1687267800000|2023-06-20 13:30:00|13444.7|13441.2|13437.6|13434.1|13444.8|13441.3|13436.9|13434.1|251
1687268100000|2023-06-20 13:35:00|13437.7|13434.2|13442.9|13439.4|13442.9|13440.2|13436|13434|259
1687268400000|2023-06-20 13:40:00|13442.8|13439.3|13445.7|13443.7|13447.8|13445.8|13442.1|13439.3|282
1687268700000|2023-06-20 13:45:00|13445.8|13443.8|13443.9|13441.9|13446.1|13444.1|13443.5|13441.5|254
1687269000000|2023-06-20 13:50:00|13443.8|13441.8|13442.7|13440.7|13444.9|13442.9|13441.2|13437.7|233
1687269300000|2023-06-20 13:55:00|13442.8|13440.8|13445|13443|13446.7|13444.1|13441.8|13438.7|229
1687269600000|2023-06-20 14:00:00|13445.2|13443.2|13444.5|13441|13447.8|13445.2|13443.4|13440.5|316
1687269900000|2023-06-20 14:05:00|13444.6|13441.1|13442|13440|13447.1|13444|13442|13439.2|211
1687270200000|2023-06-20 14:10:00|13442.1|13440.1|13440|13438|13442.6|13440.1|13438.8|13435.3|259
1687270500000|2023-06-20 14:15:00|13439.9|13437.9|13445.5|13442|13445.6|13442.6|13439.6|13437.6|238
1687270800000|2023-06-20 14:20:00|13445.6|13442.1|13452.4|13448.9|13452.4|13448.9|13443.3|13440.6|286
1687271100000|2023-06-20 14:25:00|13452.3|13448.8|13453.9|13450.4|13454.5|13451.5|13451.3|13448.6|214
1687271400000|2023-06-20 14:30:00|13454|13450.5|13454.9|13452.9|13456.5|13453.9|13452.3|13450.2|240
1687271700000|2023-06-20 14:35:00|13454.8|13452.8|13449.9|13447.9|13455.9|13453.9|13449.6|13447.6|233
1687272000000|2023-06-20 14:40:00|13450|13448|13452|13450|13453.8|13451.4|13450|13448|238
1687272300000|2023-06-20 14:45:00|13451.9|13449.9|13453.7|13451.7|13455.1|13452.5|13451.3|13449.3|214
1687272600000|2023-06-20 14:50:00|13453.6|13451.6|13453.5|13451.5|13455.1|13453.1|13451.8|13449.1|244
1687272900000|2023-06-20 14:55:00|13453.6|13451.6|13446.7|13444.7|13455.5|13452.5|13446.1|13443.1|278
1687273200000|2023-06-20 15:00:00|13446.6|13444.6|13441.8|13439.8|13446.9|13444.6|13441.6|13439.4|317
1687273500000|2023-06-20 15:05:00|13441.7|13439.7|13443.7|13441.7|13445.9|13443|13440.4|13438|187
1687273800000|2023-06-20 15:10:00|13443.6|13441.6|13437.3|13435.3|13443.8|13441.6|13436.9|13434.3|182
1687274100000|2023-06-20 15:15:00|13437.1|13435.1|13435.8|13433.8|13439.2|13436.4|13435.7|13433.7|134
1687274400000|2023-06-20 15:20:00|13435.9|13433.9|13438.1|13436.1|13440.3|13437.6|13435.8|13433.8|177
1687274700000|2023-06-20 15:25:00|13438|13436|13439.6|13437.6|13441.5|13438.9|13437.5|13434|244
1687275000000|2023-06-20 15:30:00|13440|13438|13439.7|13436.2|13441.1|13438.3|13437.8|13435.8|197
1687275300000|2023-06-20 15:35:00|13439.8|13436.3|13439.2|13437.2|13440.5|13437.6|13437.7|13435|167
1687275600000|2023-06-20 15:40:00|13439.1|13437.1|13443|13439.5|13443|13440.1|13438.2|13436.2|153
1687275900000|2023-06-20 15:45:00|13442.3|13440.3|13440.8|13437.3|13443|13440.4|13437.9|13435.4|183
1687276200000|2023-06-20 15:50:00|13440.7|13437.2|13441.8|13438.3|13442.3|13439.3|13439.9|13437|190
1687276500000|2023-06-20 15:55:00|13441.9|13438.4|13444|13440.5|13444.1|13440.6|13439.9|13437.5|180
1687276800000|2023-06-20 16:00:00|13443.9|13440.4|13445|13441.5|13446.5|13443|13443.1|13439.6|199
1687277100000|2023-06-20 16:05:00|13445.1|13441.6|13446.8|13443.3|13447.2|13443.7|13444.1|13440.6|162
1687277400000|2023-06-20 16:10:00|13446.7|13443.2|13442.6|13439.1|13446.8|13443.4|13442.3|13438.8|191
1687277700000|2023-06-20 16:15:00|13441.8|13439.8|13441|13437.5|13443|13440|13440.5|13437|100
1687278000000|2023-06-20 16:20:00|13441.1|13437.6|13438.9|13435.4|13441.1|13437.6|13437.5|13434.5|125
1687278300000|2023-06-20 16:25:00|13439|13435.5|13438|13436|13440|13437|13438|13435.1|100
1687278600000|2023-06-20 16:30:00|13438.3|13434.8|13437.6|13434.1|13439.1|13436.2|13435.6|13433|189
1687278900000|2023-06-20 16:35:00|13436.6|13434.6|13437.6|13434.1|13439.4|13435.9|13436.4|13433.1|154
1687279200000|2023-06-20 16:40:00|13437.7|13434.2|13435.7|13433.7|13437.8|13434.9|13435.6|13432.9|111
1687279500000|2023-06-20 16:45:00|13435.8|13433.8|13434.9|13431.4|13437.1|13434.1|13434.3|13430.8|131
1687279800000|2023-06-20 16:50:00|13435|13431.5|13434.9|13431.4|13436.6|13433.1|13433.9|13430.9|121
1687280100000|2023-06-20 16:55:00|13434.8|13431.3|13434.6|13431.1|13435|13431.8|13433.7|13430.7|116
1687280400000|2023-06-20 17:00:00|13433.8|13431.8|13433|13429.5|13434.9|13432.1|13432.6|13429.1|106
1687280700000|2023-06-20 17:05:00|13432.9|13429.4|13433.5|13431.5|13434.3|13431.6|13432.1|13429.3|124
1687281000000|2023-06-20 17:10:00|13433.6|13431.6|13435.8|13432.3|13436.1|13433.3|13433.5|13431.5|106
1687281300000|2023-06-20 17:15:00|13435.9|13432.4|13436|13432.5|13437.1|13434|13435.8|13432.3|125
1687281600000|2023-06-20 17:20:00|13435.9|13432.4|13432.5|13430.5|13436.1|13433.1|13432.4|13429.7|127
1687281900000|2023-06-20 17:25:00|13432.3|13430.3|13434.9|13431.4|13435.8|13432.9|13432.2|13430.2|141
1687282200000|2023-06-20 17:30:00|13434.8|13431.3|13434.9|13431.4|13435.1|13431.9|13433.1|13430|113
1687282500000|2023-06-20 17:35:00|13435|13431.5|13436|13434|13437|13434.1|13435|13431.5|109
1687282800000|2023-06-20 17:40:00|13435.8|13433.8|13435.3|13431.8|13436.2|13434.1|13433.8|13431.3|86
1687283100000|2023-06-20 17:45:00|13435.2|13431.7|13434.5|13432.5|13435.9|13433.1|13433.8|13431.4|94
1687283400000|2023-06-20 17:50:00|13434.3|13432.3|13434.5|13432.5|13434.5|13432.5|13434|13432|51
1687283700000|2023-06-20 17:55:00|13434.6|13432.6|13434|13430.5|13435.6|13433.4|13433.9|13430.5|91
1687284000000|2023-06-20 18:00:00|13433.6|13431.6|13434.1|13432.1|13434.9|13432.9|13433.4|13431.4|70
1687284300000|2023-06-20 18:05:00|13434|13432|13435.1|13433.1|13435.2|13433.2|13434|13432|55
1687284600000|2023-06-20 18:10:00|13435|13433|13438|13434.5|13438|13435.4|13435|13433|108
1687284900000|2023-06-20 18:15:00|13437.9|13434.4|13439.7|13436.2|13440.4|13437.6|13437.5|13434|218
1687285200000|2023-06-20 18:20:00|13439.8|13436.3|13438.1|13436.1|13439.9|13437|13438.1|13434.8|168
1687285500000|2023-06-20 18:25:00|13438|13436|13438.4|13434.9|13439|13436.2|13437.7|13434.5|127
1687285800000|2023-06-20 18:30:00|13438.5|13435|13439.6|13436.1|13439.9|13436.4|13437.8|13434.6|126
1687286100000|2023-06-20 18:35:00|13439.1|13435.6|13438.7|13435.2|13439.1|13435.8|13437.6|13434.4|120
1687286400000|2023-06-20 18:40:00|13438.8|13435.3|13440.8|13437.3|13440.9|13438.1|13438.5|13435|190
1687286700000|2023-06-20 18:45:00|13440.9|13437.4|13439.5|13436|13442.2|13438.7|13439.5|13436|143
1687287000000|2023-06-20 18:50:00|13439.6|13436.1|13439.3|13435.8|13439.9|13436.4|13439.1|13435.6|112
1687287300000|2023-06-20 18:55:00|13439.2|13435.7|13438.1|13434.6|13439.2|13435.7|13438|13434.5|146
1687287600000|2023-06-20 19:00:00|13438|13434.5|13439|13435.5|13439.4|13435.9|13438|13434.5|177
1687287900000|2023-06-20 19:05:00|13439.1|13435.6|13439.7|13436.2|13440.9|13437.4|13438.9|13435.4|173
1687288200000|2023-06-20 19:10:00|13439.6|13436.1|13439.7|13436.2|13440.6|13437.1|13439.1|13435.6|168
1687288500000|2023-06-20 19:15:00|13439.8|13436.3|13441.4|13437.9|13441.4|13437.9|13439.7|13436.2|168
1687288800000|2023-06-20 19:20:00|13441.5|13438|13440.1|13436.6|13441.5|13438|13439.9|13436.4|98
1687289100000|2023-06-20 19:25:00|13440|13436.5|13440.7|13437.2|13441.3|13438.5|13439.4|13435.9|97
1687289400000|2023-06-20 19:30:00|13440.8|13437.3|13441.8|13438.3|13442.4|13438.9|13440.5|13437|94
1687289700000|2023-06-20 19:35:00|13441.7|13438.2|13441.5|13438|13441.8|13438.3|13441.2|13437.7|88
1687290000000|2023-06-20 19:40:00|13441.4|13437.9|13438.2|13434.7|13441.5|13438|13438.1|13434.6|88
1687290300000|2023-06-20 19:45:00|13438.1|13434.6|13438.1|13434.6|13439.7|13436.2|13437.7|13434.2|155
1687290600000|2023-06-20 19:50:00|13438|13434.5|13436.4|13432.9|13438.6|13435.1|13436.4|13432.9|176
1687290900000|2023-06-20 19:55:00|13436.5|13433|13438.3|13434.8|13438.4|13434.9|13434.9|13431.4|198
1687291200000|2023-06-20 20:00:00|13438.2|13434.7|13435.2|13431.7|13438.3|13434.8|13434.8|13431.3|93
1687291500000|2023-06-20 20:05:00|13435.3|13431.8|13434.6|13431.1|13435.3|13431.8|13434.4|13430.9|53
1687291800000|2023-06-20 20:10:00|13434.5|13431|13434.7|13431.2|13434.7|13431.2|13434.4|13430.9|33
1687292100000|2023-06-20 20:15:00|13434.6|13431.1|13434.2|13430.7|13434.6|13432|13433.8|13430.6|47
1687292400000|2023-06-20 20:20:00|13434.1|13430.6|13433.6|13430.1|13434.2|13430.7|13433.5|13430|58
1687292700000|2023-06-20 20:25:00|13433.7|13430.2|13434.1|13430.6|13434.3|13430.8|13433.6|13430.1|20
1687293000000|2023-06-20 20:30:00|13434.2|13430.7|13434.2|13430.7|13434.3|13430.8|13434.1|13430.6|28
1687293300000|2023-06-20 20:35:00|13434|13430.5|13434.3|13430.8|13434.3|13430.8|13433.9|13430.4|27
1687293600000|2023-06-20 20:40:00|13434.2|13430.7|13433.9|13430.4|13434.2|13430.7|13433.8|13430.3|33
1687293900000|2023-06-20 20:45:00|13434|13430.5|13434.3|13430.8|13434.3|13430.8|13433.9|13430.2|70
1687294200000|2023-06-20 20:50:00|13434.4|13430.9|13433.3|13429.3|13434.5|13431|13433.1|13429.1|88
1687294500000|2023-06-20 20:55:00|13433.4|13429|13436.9|13429.6|13436.9|13430|13432.8|13427.8|166
1687294800000|2023-06-20 21:00:00|13443|13427|13450.2|13434.2|13450.2|13434.2|13442.6|13426.6|40
1687295100000|2023-06-20 21:05:00|13449.9|13433.9|13449.8|13433.8|13450|13434|13449.7|13433.7|5
1687295400000|2023-06-20 21:10:00|13450.1|13434.1|13449.9|13433.9|13451.6|13435.6|13449.9|13433.9|18
1687295700000|2023-06-20 21:15:00|13450|13434|13450.1|13434.1|13450.2|13434.2|13449.9|13433.9|7
1687296000000|2023-06-20 21:20:00|13450.4|13434.4|13450|13434|13450.4|13434.4|13449.6|13433.6|18
1687296300000|2023-06-20 21:25:00|13450.1|13434.1|13450|13434|13450.1|13434.1|13449.8|13433.8|8
1687296600000|2023-06-20 21:30:00|13450.1|13434.1|13450.1|13434.1|13458.7|13442.7|13446|13430|122
1687296900000|2023-06-20 21:35:00|13450.2|13434.2|13447.7|13431.7|13450.4|13434.4|13446.6|13430.6|83
1687297200000|2023-06-20 21:40:00|13447.8|13431.8|13450.5|13434.5|13451.2|13435.2|13447.4|13431.4|136
1687297500000|2023-06-20 21:45:00|13450.3|13434.3|13446.1|13430.1|13450.9|13434.9|13446.1|13430.1|221
1687297800000|2023-06-20 21:50:00|13446.2|13430.2|13444.3|13428.3|13446.2|13430.2|13443.6|13427.6|74
1687298100000|2023-06-20 21:55:00|13444.4|13428.4|13440.6|13430|13444.5|13430|13439.9|13426.7|96
1687298400000|2023-06-20 22:00:00|13440.5|13429.8|13436.5|13428.4|13443.1|13431.4|13435.9|13427.4|181
1687298700000|2023-06-20 22:05:00|13437|13427.9|13436.5|13428.4|13437.2|13429.9|13435|13427.8|95
1687299000000|2023-06-20 22:10:00|13435.9|13428.9|13435.3|13429.4|13436.9|13429.9|13434.7|13427.7|82
1687299300000|2023-06-20 22:15:00|13435.6|13429.3|13434.9|13429.3|13435.9|13429.7|13434.4|13428.1|71
1687299600000|2023-06-20 22:20:00|13434.8|13429.7|13434|13430|13435|13430|13434|13428.8|41
1687299900000|2023-06-20 22:25:00|13434.5|13430.1|13434.4|13429.6|13434.9|13430.4|13433.9|13428.6|50
1687300200000|2023-06-20 22:30:00|13434.5|13429.7|13433.2|13429|13435.1|13430.5|13432.9|13428.2|69
1687300500000|2023-06-20 22:35:00|13432.9|13429.4|13433.2|13428.6|13433.4|13429.5|13432.6|13428.5|53
1687300800000|2023-06-20 22:40:00|13433.1|13428.8|13433.1|13429.2|13433.2|13429.5|13432.6|13428.7|55
1687301100000|2023-06-20 22:45:00|13433|13429.1|13433.2|13429.7|13433.3|13429.7|13432.9|13429.1|41
1687301400000|2023-06-20 22:50:00|13433.1|13429.6|13433.5|13429.8|13433.8|13430.2|13433.1|13429.3|72
1687301700000|2023-06-20 22:55:00|13433.6|13430|13433.4|13429.9|13433.7|13430.2|13433.2|13429.6|30
1687302000000|2023-06-20 23:00:00|13433.3|13429.8|13433|13429.5|13433.5|13430.6|13432.5|13429.5|40
1687302300000|2023-06-20 23:05:00|13433.1|13429.6|13432.5|13430.5|13433.2|13430.5|13432.4|13429.6|19
1687302600000|2023-06-20 23:10:00|13433.1|13429.6|13433.1|13429.6|13433.4|13429.9|13433|13429.5|23
1687302900000|2023-06-20 23:15:00|13433.2|13429.7|13433|13429.5|13433.2|13430.4|13432.4|13429.4|21
1687303200000|2023-06-20 23:20:00|13432.9|13429.4|13434.2|13430.7|13434.3|13430.8|13432.9|13429.4|36
1687303500000|2023-06-20 23:25:00|13434.1|13430.6|13434.2|13430.7|13434.3|13430.8|13434|13430.5|43
1687303800000|2023-06-20 23:30:00|13434.3|13430.8|13434.4|13430.9|13434.5|13431|13434.2|13430.7|51
1687304100000|2023-06-20 23:35:00|13434.6|13431.1|13434|13430.5|13435.9|13432.4|13433.9|13430.4|52
1687304400000|2023-06-20 23:40:00|13433.9|13430.4|13433.6|13430.1|13433.9|13430.4|13433.5|13430|66
1687304700000|2023-06-20 23:45:00|13433.7|13430.2|13434.1|13430.6|13434.6|13431.5|13433.4|13430.2|79
1687305000000|2023-06-20 23:50:00|13434.2|13430.7|13436.1|13432.6|13436.6|13433.1|13434.1|13430.6|67
1687305300000|2023-06-20 23:55:00|13436.2|13432.7|13432.9|13430.9|13436.2|13432.7|13432.8|13429.3|61
1687305600000|2023-06-21 00:00:00|13433|13431|13433.2|13431.2|13435.5|13432.8|13432.9|13430.3|76
1687305900000|2023-06-21 00:05:00|13433.7|13431.7|13434.7|13432.7|13436.1|13433|13433.6|13431.6|48
1687306200000|2023-06-21 00:10:00|13434.8|13432.8|13436.2|13434.2|13436.9|13434.2|13433.5|13431.5|70
1687306500000|2023-06-21 00:15:00|13436.1|13434.1|13436.2|13434.2|13437.8|13435.1|13436.1|13434.1|88
1687306800000|2023-06-21 00:20:00|13436.1|13434.1|13433.1|13431.1|13437|13434.6|13432.4|13430.4|124
1687307100000|2023-06-21 00:25:00|13433|13431|13437.3|13433.8|13437.7|13434.2|13433|13430.3|138
1687307400000|2023-06-21 00:30:00|13437.4|13433.9|13437|13435|13439.1|13436|13436.2|13433.7|119
1687307700000|2023-06-21 00:35:00|13436.9|13434.9|13437.6|13434.1|13437.9|13435|13435.2|13433.2|129
1687308000000|2023-06-21 00:40:00|13437.7|13434.2|13436.1|13434.1|13437.7|13434.7|13436|13433.6|102
1687308300000|2023-06-21 00:45:00|13436.2|13434.2|13436.4|13434.4|13436.5|13434.5|13435.7|13433.7|58
1687308600000|2023-06-21 00:50:00|13436.5|13434.5|13437.7|13435.7|13439|13437|13435.6|13433.6|143
1687308900000|2023-06-21 00:55:00|13437.9|13435.9|13441.1|13439.1|13441.4|13439.4|13437.9|13435.9|123
1687309200000|2023-06-21 01:00:00|13441.2|13439.2|13442.5|13440.5|13443.6|13441.6|13440.4|13438.4|185
1687309500000|2023-06-21 01:05:00|13442.4|13440.4|13443.5|13441.5|13445.3|13442.9|13441.2|13438.5|189
1687309800000|2023-06-21 01:10:00|13443.4|13441.4|13440.6|13438.6|13444|13442|13440.6|13438.6|107
1687310100000|2023-06-21 01:15:00|13440.7|13438.7|13444|13442|13445.6|13443.6|13440.7|13438.7|159
1687310400000|2023-06-21 01:20:00|13444.1|13442.1|13444|13442|13444.3|13442.3|13441.7|13439.7|107
1687310700000|2023-06-21 01:25:00|13444.1|13442.1|13444.3|13442.3|13447.1|13445.1|13444.1|13442.1|133
1687311000000|2023-06-21 01:30:00|13444.2|13442.2|13441.3|13439.3|13446|13444|13441.3|13439.3|234
1687311300000|2023-06-21 01:35:00|13441.2|13439.2|13438|13436|13441.7|13439.7|13437.3|13434.8|131
1687311600000|2023-06-21 01:40:00|13438.1|13436.1|13440|13438|13440.1|13438.1|13437.1|13434.5|176
1687311900000|2023-06-21 01:45:00|13440.1|13438.1|13439.7|13437.7|13440.7|13438.7|13439|13436.7|127
1687312200000|2023-06-21 01:50:00|13439.6|13437.6|13439.4|13437.4|13442.7|13439.8|13438.9|13436.6|184
1687312500000|2023-06-21 01:55:00|13439.3|13437.3|13443.9|13441.9|13444.8|13442|13439.3|13437.3|183
1687312800000|2023-06-21 02:00:00|13443.8|13441.8|13443.3|13441.3|13448.4|13445.3|13443.3|13441.3|170
1687313100000|2023-06-21 02:05:00|13443.2|13441.2|13440.8|13437.3|13443.9|13441.4|13439.1|13437.1|180
1687313400000|2023-06-21 02:10:00|13440.9|13437.4|13440.2|13438.2|13442.2|13440.2|13440.2|13437.4|106
1687313700000|2023-06-21 02:15:00|13440.1|13438.1|13435.4|13433.4|13440.2|13438.2|13435.4|13432.9|129
1687314000000|2023-06-21 02:20:00|13435.3|13433.3|13434.4|13432.4|13435.5|13433.5|13432.1|13429.5|137
1687314300000|2023-06-21 02:25:00|13434.3|13432.3|13433.7|13431.7|13434.3|13432.3|13432.1|13429.3|103
1687314600000|2023-06-21 02:30:00|13433.6|13431.6|13435.1|13433.1|13437.1|13434.4|13433.6|13431.6|144
1687314900000|2023-06-21 02:35:00|13434.8|13432.8|13435.7|13433.7|13436.5|13434.2|13434.8|13432.5|118
1687315200000|2023-06-21 02:40:00|13435.9|13433.9|13437.7|13435.7|13438|13436|13435.7|13433.7|114
1687315500000|2023-06-21 02:45:00|13437.8|13435.8|13436.6|13434.6|13441.1|13437.6|13436.6|13434.6|115
1687315800000|2023-06-21 02:50:00|13436.7|13434.7|13438|13434.5|13439.6|13436.1|13435.8|13433|203
1687316100000|2023-06-21 02:55:00|13437.9|13434.4|13440.7|13437.2|13441.7|13438.2|13436.6|13433.1|184
1687316400000|2023-06-21 03:00:00|13440.6|13437.1|13441.1|13437.6|13441.7|13438.2|13437.9|13434.4|174
1687316700000|2023-06-21 03:05:00|13441.4|13437.9|13439.6|13436.1|13442|13439.2|13438.5|13435|160
1687317000000|2023-06-21 03:10:00|13439.7|13436.2|13438.7|13436.7|13440.3|13437.2|13438.3|13435.1|130
1687317300000|2023-06-21 03:15:00|13438.6|13436.6|13440|13436.5|13440.9|13437.4|13438.6|13436|67
1687317600000|2023-06-21 03:20:00|13439.9|13436.4|13438.2|13436.2|13440.2|13436.7|13438.2|13435.2|54
1687317900000|2023-06-21 03:25:00|13438.1|13436.1|13439.3|13435.8|13439.6|13436.9|13437.6|13434.4|68
1687318200000|2023-06-21 03:30:00|13439.1|13435.6|13441.4|13437.9|13441.4|13437.9|13438.7|13435.2|98
1687318500000|2023-06-21 03:35:00|13441.3|13437.8|13440.7|13437.2|13441.4|13438.8|13439.4|13436.9|95
1687318800000|2023-06-21 03:40:00|13440.6|13437.1|13438.4|13436.4|13440.8|13438.2|13438.3|13435.5|108
1687319100000|2023-06-21 03:45:00|13438.5|13436.5|13438.1|13436.1|13439.4|13436.8|13437.2|13435.2|93
1687319400000|2023-06-21 03:50:00|13438|13436|13439|13435.5|13440.2|13437|13437.2|13433.9|179
1687319700000|2023-06-21 03:55:00|13438.9|13435.4|13438.2|13436.2|13439.7|13436.9|13437.7|13434.5|169
1687320000000|2023-06-21 04:00:00|13438.9|13435.4|13436.6|13433.1|13438.9|13435.9|13435.7|13433|187
1687320300000|2023-06-21 04:05:00|13436.7|13433.2|13437.4|13435.4|13438.5|13435.5|13436|13433.2|134
1687320600000|2023-06-21 04:10:00|13437.5|13435.5|13437.1|13433.6|13438|13435.8|13436.7|13433.2|95
1687320900000|2023-06-21 04:15:00|13437|13433.5|13437.3|13433.8|13437.4|13434.3|13435.7|13432.2|94
1687321200000|2023-06-21 04:20:00|13437.4|13433.9|13436.7|13433.2|13438|13434.5|13436.3|13432.8|123
1687321500000|2023-06-21 04:25:00|13436.3|13432.8|13434.4|13432.4|13437.5|13434|13433.2|13431.2|113
1687321800000|2023-06-21 04:30:00|13434.3|13432.3|13433.6|13430.1|13435.2|13432.4|13432.9|13430|124
1687322100000|2023-06-21 04:35:00|13433.5|13430|13433.3|13429.8|13434.3|13431.5|13431.2|13428.3|159
1687322400000|2023-06-21 04:40:00|13433.2|13429.7|13432.1|13430.1|13433.2|13430.1|13430.9|13428|122
1687322700000|2023-06-21 04:45:00|13432.2|13430.2|13434.3|13432.3|13435.4|13432.7|13432.1|13429.5|85
1687323000000|2023-06-21 04:50:00|13434.4|13432.4|13435.7|13432.2|13435.7|13432.9|13432.6|13430.6|80
1687323300000|2023-06-21 04:55:00|13434.9|13432.9|13435.5|13433.5|13436.5|13434|13434.6|13432.6|74
1687323600000|2023-06-21 05:00:00|13435.6|13433.6|13436.4|13432.9|13436.5|13433.8|13434.5|13431.1|147
1687323900000|2023-06-21 05:05:00|13436.5|13433|13436.9|13434.9|13438.3|13435.5|13435.4|13433|74
1687324200000|2023-06-21 05:10:00|13436.8|13434.8|13436.4|13432.9|13436.9|13434.9|13434.8|13432.6|109
1687324500000|2023-06-21 05:15:00|13436.3|13432.8|13436|13434|13436.6|13434|13434.8|13431.6|182
1687324800000|2023-06-21 05:20:00|13435.9|13433.9|13437.3|13435.3|13438.9|13436.2|13435.9|13433.5|113
1687325100000|2023-06-21 05:25:00|13437.4|13435.4|13438.7|13435.2|13439.1|13436.6|13436.6|13434.6|65
1687325400000|2023-06-21 05:30:00|13438.8|13435.3|13437.1|13435.1|13439.4|13436.7|13436.7|13434.7|123
1687325700000|2023-06-21 05:35:00|13437.2|13435.2|13437.3|13435.3|13438.7|13436.4|13437.1|13435|122
1687326000000|2023-06-21 05:40:00|13437.2|13435.2|13437|13435|13437.9|13435.9|13436.1|13434.1|115
1687326300000|2023-06-21 05:45:00|13437.1|13435.1|13435.7|13432.2|13438|13436|13435.5|13432.1|83
1687326600000|2023-06-21 05:50:00|13435.6|13432.1|13435.1|13433.1|13436.6|13433.7|13434.7|13431.8|109
1687326900000|2023-06-21 05:55:00|13435|13433|13436.7|13433.2|13437.7|13434.8|13435|13432.1|199
1687327200000|2023-06-21 06:00:00|13437|13433.5|13443.2|13439.7|13443.2|13439.7|13436.2|13432.7|328
1687327500000|2023-06-21 06:05:00|13443.3|13439.8|13443.2|13441.2|13445.9|13442.9|13443|13439.5|285
1687327800000|2023-06-21 06:10:00|13443.1|13441.1|13439.9|13436.4|13446|13443.4|13439.4|13436.3|237
1687328100000|2023-06-21 06:15:00|13439.2|13437.2|13440.7|13437.2|13443|13439.8|13439.2|13436.8|247
1687328400000|2023-06-21 06:20:00|13440.9|13437.4|13440.2|13436.7|13441.9|13438.4|13439|13436.1|235
1687328700000|2023-06-21 06:25:00|13440.1|13436.6|13439.1|13437.1|13440.5|13438|13438.1|13435.4|170
1687329000000|2023-06-21 06:30:00|13439.2|13437.2|13437.2|13435.2|13440|13438|13436.9|13434.9|216
1687329300000|2023-06-21 06:35:00|13437.3|13435.3|13439.6|13437.6|13440.7|13438.7|13437.3|13435.3|176
1687329600000|2023-06-21 06:40:00|13439.5|13437.5|13441.3|13437.8|13442.4|13440.4|13437.2|13435.2|184
1687329900000|2023-06-21 06:45:00|13440.5|13438.5|13441.9|13439.9|13443.5|13441.5|13439.8|13437.2|214
1687330200000|2023-06-21 06:50:00|13442|13440|13442.8|13439.3|13444.3|13441.3|13441.8|13439|194
1687330500000|2023-06-21 06:55:00|13442.9|13439.4|13443.9|13441.9|13446.4|13443.6|13441.9|13439|161
1687330800000|2023-06-21 07:00:00|13443.8|13441.8|13446.6|13444.6|13447.6|13445.6|13443.8|13441|193
1687331100000|2023-06-21 07:05:00|13446.4|13444.4|13446.3|13444.3|13448.3|13446.3|13444.4|13442.4|215
1687331400000|2023-06-21 07:10:00|13446.1|13444.1|13446.7|13444.7|13448|13446|13443.6|13441.6|260
1687331700000|2023-06-21 07:15:00|13446.6|13444.6|13444.3|13442.3|13447.5|13445.5|13443.4|13441.4|235
1687332000000|2023-06-21 07:20:00|13444.4|13442.4|13446.8|13443.3|13448.4|13445.9|13443.3|13441.3|180
1687332300000|2023-06-21 07:25:00|13446.9|13443.4|13442.1|13438.6|13447.3|13444.5|13442.1|13438.6|227
1687332600000|2023-06-21 07:30:00|13442.2|13438.7|13439.6|13436.1|13443.7|13440.2|13438.3|13434.8|239
1687332900000|2023-06-21 07:35:00|13439.4|13435.9|13441.8|13438.3|13442.9|13440.1|13438.9|13435.4|242
1687333200000|2023-06-21 07:40:00|13441.9|13438.4|13441.6|13439.6|13444|13441.5|13441.2|13438.4|181
1687333500000|2023-06-21 07:45:00|13441.5|13439.5|13441.1|13439.1|13442.4|13440.1|13439.8|13437.2|201
1687333800000|2023-06-21 07:50:00|13441.2|13439.2|13442.2|13440.2|13443.3|13441.3|13440.6|13438.6|135
1687334100000|2023-06-21 07:55:00|13442.3|13440.3|13444.9|13442.9|13445|13443|13440.7|13438.7|192
1687334400000|2023-06-21 08:00:00|13445.2|13443.2|13444.6|13442.6|13446.9|13444.9|13442.8|13440.8|225
1687334700000|2023-06-21 08:05:00|13444.7|13442.7|13442|13440|13445.8|13443.8|13441.5|13439.5|271
1687335000000|2023-06-21 08:10:00|13441.9|13439.9|13443.2|13441.2|13444.1|13442.1|13440.8|13438.8|239
1687335300000|2023-06-21 08:15:00|13443.1|13441.1|13442.7|13440.7|13444.3|13442|13440.6|13438.6|255
1687335600000|2023-06-21 08:20:00|13442.6|13440.6|13439.4|13437.4|13442.8|13440.8|13438.8|13436.8|209
1687335900000|2023-06-21 08:25:00|13439.5|13437.5|13440.7|13438.7|13441.1|13439.1|13439.4|13437.4|136
1687336200000|2023-06-21 08:30:00|13440.8|13438.8|13438.8|13436.8|13440.9|13438.9|13435.2|13433.2|208
1687336500000|2023-06-21 08:35:00|13438.7|13436.7|13440.7|13438.7|13440.7|13438.7|13438.3|13436.3|236
1687336800000|2023-06-21 08:40:00|13440.6|13438.6|13442.7|13440.7|13442.9|13440.9|13439.1|13437.1|214
1687337100000|2023-06-21 08:45:00|13442.6|13440.6|13444.2|13440.7|13445|13442.2|13440.5|13438.4|259
1687337400000|2023-06-21 08:50:00|13444.3|13440.8|13441.8|13439.8|13444.3|13440.8|13440.7|13438.1|185
1687337700000|2023-06-21 08:55:00|13441.7|13439.7|13440.9|13437.4|13442.6|13440|13439.9|13437.3|202
1687338000000|2023-06-21 09:00:00|13440.8|13437.3|13445.2|13441.7|13445.2|13442.4|13440|13437.2|167
1687338300000|2023-06-21 09:05:00|13445.3|13441.8|13442.9|13440.9|13445.3|13442|13442.4|13440.4|172
1687338600000|2023-06-21 09:10:00|13443|13441|13446.2|13444.2|13446.4|13444.4|13442.9|13440.9|151
1687338900000|2023-06-21 09:15:00|13446.3|13444.3|13445.7|13443.7|13447.5|13445.5|13445.6|13443.6|162
1687339200000|2023-06-21 09:20:00|13445.6|13443.6|13441.2|13439.2|13445.7|13443.7|13441.2|13439.2|154
1687339500000|2023-06-21 09:25:00|13441.3|13439.3|13436.8|13434.8|13441.3|13439.3|13436.7|13434.7|195
1687339800000|2023-06-21 09:30:00|13436.7|13434.7|13436.2|13434.2|13439.6|13437|13435.2|13433.2|211
1687340100000|2023-06-21 09:35:00|13436.3|13434.3|13437.8|13435.8|13438.2|13436.2|13435.9|13433.9|150
1687340400000|2023-06-21 09:40:00|13437.7|13435.7|13439.7|13437.7|13440.1|13438.1|13437.7|13435.7|85
1687340700000|2023-06-21 09:45:00|13439.8|13437.8|13439.7|13437.7|13440.6|13438.6|13439.2|13437|118
1687341000000|2023-06-21 09:50:00|13439.8|13437.8|13437|13435|13440.4|13438.2|13437|13434.7|180
1687341300000|2023-06-21 09:55:00|13437.1|13435.1|13440.3|13438.3|13440.3|13438.3|13437.1|13435.1|83
1687341600000|2023-06-21 10:00:00|13440.4|13438.4|13438.9|13436.9|13440.7|13438.7|13438.2|13436.2|139
1687341900000|2023-06-21 10:05:00|13439|13437|13441.4|13437.9|13441.5|13439.3|13438.8|13436.8|163
1687342200000|2023-06-21 10:10:00|13441.3|13437.8|13439.1|13437.1|13441.3|13438.4|13438.6|13436.6|175
1687342500000|2023-06-21 10:15:00|13439|13437|13437.9|13435.9|13439.2|13437.2|13436.8|13434.8|218
1687342800000|2023-06-21 10:20:00|13438|13436|13437.2|13435.2|13439.3|13437.3|13436.3|13434.3|253
1687343100000|2023-06-21 10:25:00|13437.3|13435.3|13436.5|13434.5|13438.2|13436.2|13436.4|13434.4|230
1687343400000|2023-06-21 10:30:00|13436.6|13434.6|13434.7|13432.7|13436.6|13434.6|13434.7|13432.2|165
1687343700000|2023-06-21 10:35:00|13434.8|13432.8|13435.8|13433.8|13436.4|13434.4|13434.6|13432.6|208
1687344000000|2023-06-21 10:40:00|13435.7|13433.7|13438.5|13436.5|13440|13437.1|13435.6|13432.8|174
1687344300000|2023-06-21 10:45:00|13438.4|13436.4|13438.1|13434.6|13440.7|13438|13436.9|13434.6|200
1687344600000|2023-06-21 10:50:00|13438|13434.5|13438.7|13436.7|13438.9|13436.7|13436.6|13434.2|192
1687344900000|2023-06-21 10:55:00|13438.8|13436.8|13439.2|13437.2|13440.2|13437.7|13438.5|13436.3|150
1687345200000|2023-06-21 11:00:00|13439.3|13437.3|13438.9|13436.9|13440.3|13438.3|13438.2|13435.5|210
1687345500000|2023-06-21 11:05:00|13439|13437|13438.9|13436.9|13440.3|13438.3|13438.1|13436.1|202
1687345800000|2023-06-21 11:10:00|13439|13437|13438.8|13436.8|13439|13437|13437.8|13435.8|207
1687346100000|2023-06-21 11:15:00|13438.9|13436.9|13437|13435|13438.9|13436.9|13436.6|13434.6|240
1687346400000|2023-06-21 11:20:00|13436.9|13434.9|13436.9|13434.9|13437.6|13435.6|13436.3|13434.3|162
1687346700000|2023-06-21 11:25:00|13437|13435|13439.1|13435.6|13440|13437.2|13436.6|13434.5|261
1687347000000|2023-06-21 11:30:00|13439.2|13435.7|13439.7|13436.2|13439.9|13437.3|13438|13435.5|204
1687347300000|2023-06-21 11:35:00|13439.8|13436.3|13440|13436.5|13440.1|13437.1|13436.8|13434|225
1687347600000|2023-06-21 11:40:00|13439.9|13436.4|13438.1|13434.6|13440.1|13437.8|13437.4|13434.5|260
1687347900000|2023-06-21 11:45:00|13437.9|13434.4|13438.6|13436.6|13440.2|13437.1|13436.6|13434.2|274
1687348200000|2023-06-21 11:50:00|13439.2|13435.7|13435.6|13433.6|13439.2|13436.9|13435.5|13433.4|211
1687348500000|2023-06-21 11:55:00|13435.5|13433.5|13438.1|13436.1|13438.9|13436.9|13435.3|13433.3|172
1687348800000|2023-06-21 12:00:00|13438.2|13436.2|13439.5|13437.5|13440.4|13438.1|13438.2|13435.6|219
1687349100000|2023-06-21 12:05:00|13439.4|13437.4|13438|13436|13439.8|13437.4|13436.2|13433.5|227
1687349400000|2023-06-21 12:10:00|13437.9|13435.9|13441.6|13439.6|13442.4|13439.8|13437.8|13435.3|236
1687349700000|2023-06-21 12:15:00|13441.5|13439.5|13444.1|13442.1|13444.1|13442.1|13440.3|13438.3|220
1687350000000|2023-06-21 12:20:00|13444.2|13442.2|13449.5|13447.5|13450.3|13447.7|13444.2|13441.7|301
1687350300000|2023-06-21 12:25:00|13449.6|13447.6|13449.3|13445.8|13450.8|13448|13448.3|13445.4|195
1687350600000|2023-06-21 12:30:00|13449.2|13445.7|13446.8|13444.8|13451.2|13447.7|13442.2|13438.7|352
1687350900000|2023-06-21 12:35:00|13446.9|13444.9|13448.3|13444.8|13451.2|13447.7|13446.8|13443.3|361
1687351200000|2023-06-21 12:40:00|13448.2|13444.7|13447.8|13444.3|13449|13446.7|13445.1|13443|373
1687351500000|2023-06-21 12:45:00|13447.7|13444.2|13445.7|13443.7|13448.9|13446.2|13444.8|13442.8|312
1687351800000|2023-06-21 12:50:00|13445.8|13443.8|13444.6|13442.6|13446.1|13444.1|13444.5|13442.5|229
1687352100000|2023-06-21 12:55:00|13444.5|13442.5|13440.1|13438.1|13444.5|13442.5|13438.7|13436.7|341
1687352400000|2023-06-21 13:00:00|13440.2|13438.2|13444.3|13442.3|13444.3|13442.3|13440|13438|294
1687352700000|2023-06-21 13:05:00|13444.4|13442.4|13446.3|13444.3|13446.6|13444.6|13443.9|13441.9|185
1687353000000|2023-06-21 13:10:00|13446.2|13444.2|13445.8|13443.8|13448.2|13445.7|13445.7|13443|230
1687353300000|2023-06-21 13:15:00|13445.7|13443.7|13443.3|13441.3|13445.8|13443.8|13442.2|13440.2|205
1687353600000|2023-06-21 13:20:00|13443.4|13441.4|13444.6|13442.6|13445.1|13443.1|13442.6|13440.6|143
1687353900000|2023-06-21 13:25:00|13444.5|13442.5|13444.3|13440.8|13444.5|13442.5|13441.3|13438.6|251
1687354200000|2023-06-21 13:30:00|13444.4|13440.9|13446.6|13443.1|13448|13445.4|13443.7|13440.9|319
1687354500000|2023-06-21 13:35:00|13446.5|13443|13451|13447.5|13451.3|13447.8|13442.9|13440.2|316
1687354800000|2023-06-21 13:40:00|13451.1|13447.6|13449.9|13446.4|13453.1|13449.6|13447.4|13444.1|396
1687355100000|2023-06-21 13:45:00|13450.2|13446.7|13443.8|13441.8|13452.6|13449.1|13443.8|13441.8|308
1687355400000|2023-06-21 13:50:00|13443.7|13441.7|13441.1|13439.1|13446.2|13443.7|13440.6|13437.6|333
1687355700000|2023-06-21 13:55:00|13441.2|13439.2|13439.9|13436.4|13441.6|13439.2|13438.3|13435.1|221
1687356000000|2023-06-21 14:00:00|13439.8|13436.3|13443.3|13441.3|13444.6|13441.7|13439.8|13436.3|175
1687356300000|2023-06-21 14:05:00|13443.1|13441.1|13443.3|13439.8|13444.6|13442.1|13439.7|13436.9|330
1687356600000|2023-06-21 14:10:00|13443.4|13439.9|13439|13437|13443.4|13439.9|13437.5|13434|357
1687356900000|2023-06-21 14:15:00|13439.4|13437.4|13436.7|13434.7|13439.5|13437.5|13434.4|13432.1|359
1687357200000|2023-06-21 14:20:00|13436.6|13434.6|13433.6|13431.6|13437.1|13434.8|13431.2|13429.2|283
1687357500000|2023-06-21 14:25:00|13434.3|13432.3|13427|13423.5|13435.1|13432.6|13426.5|13423.5|416
1687357800000|2023-06-21 14:30:00|13426.9|13423.4|13429.7|13426.2|13430.9|13427.4|13424.4|13420.9|482
1687358100000|2023-06-21 14:35:00|13429.6|13426.1|13425.2|13423.2|13430.2|13426.7|13423|13421|366
1687358400000|2023-06-21 14:40:00|13425.1|13423.1|13423.8|13420.3|13425.1|13423.1|13419.9|13416.4|358
1687358700000|2023-06-21 14:45:00|13423.7|13420.2|13423.8|13420.3|13426.3|13423.5|13423.6|13420.1|327
1687359000000|2023-06-21 14:50:00|13423.9|13420.4|13424.9|13422.9|13426.1|13423.8|13422.8|13419.9|332
1687359300000|2023-06-21 14:55:00|13424.8|13422.8|13426.2|13422.7|13426.4|13423.7|13423.1|13420.1|268
1687359600000|2023-06-21 15:00:00|13426.3|13422.8|13427.6|13424.1|13428.1|13425.7|13424|13421.6|334
1687359900000|2023-06-21 15:05:00|13427.5|13424|13432.7|13429.2|13433.7|13430.2|13425.9|13422.4|339
1687360200000|2023-06-21 15:10:00|13432.8|13429.3|13431.1|13429.1|13434.1|13431.2|13429.9|13427.9|304
1687360500000|2023-06-21 15:15:00|13431|13429|13429|13427|13431.2|13429.2|13428|13426|242
1687360800000|2023-06-21 15:20:00|13428.9|13426.9|13427.1|13425.1|13428.9|13426.9|13424.2|13421.3|326
1687361100000|2023-06-21 15:25:00|13427|13425|13427.1|13425.1|13428|13426|13425.8|13423.8|192
1687361400000|2023-06-21 15:30:00|13427|13425|13425|13423|13427.1|13425.1|13424.8|13422.6|244
1687361700000|2023-06-21 15:35:00|13424.9|13422.9|13422.7|13420.7|13425|13423|13421.8|13419.8|200
1687362000000|2023-06-21 15:40:00|13422.6|13420.6|13426.2|13424.2|13427.1|13425.1|13421.8|13419.4|224
1687362300000|2023-06-21 15:45:00|13426.1|13424.1|13427|13425|13427.7|13425.7|13424.9|13422.9|211
1687362600000|2023-06-21 15:50:00|13427.1|13425.1|13428.1|13426.1|13429.3|13427.3|13426.7|13424.7|161
1687362900000|2023-06-21 15:55:00|13428|13426|13427.9|13425.9|13428.3|13426.3|13427|13425|140
1687363200000|2023-06-21 16:00:00|13428|13426|13427.7|13424.2|13430|13426.9|13427.4|13423.9|195
1687363500000|2023-06-21 16:05:00|13427.6|13424.1|13425.3|13421.8|13427.7|13424.2|13424.5|13421|159
1687363800000|2023-06-21 16:10:00|13425.4|13421.9|13424.8|13422.8|13426.9|13423.4|13424.8|13421.9|151
1687364100000|2023-06-21 16:15:00|13424.7|13422.7|13423.7|13420.2|13425.9|13422.9|13422.9|13419.4|219
1687364400000|2023-06-21 16:20:00|13423.8|13420.3|13421.1|13417.6|13424|13421.1|13421|13417.5|234
1687364700000|2023-06-21 16:25:00|13421|13417.5|13419|13415.5|13421|13417.5|13418.8|13415.3|210
1687365000000|2023-06-21 16:30:00|13418.9|13415.4|13416.8|13413.3|13419|13415.5|13415.7|13412.2|187
1687365300000|2023-06-21 16:35:00|13416.7|13413.2|13415.9|13412.4|13416.9|13413.4|13415|13411.6|123
1687365600000|2023-06-21 16:40:00|13415.8|13412.3|13413.8|13410.3|13416.3|13412.9|13412.8|13409.9|121
1687365900000|2023-06-21 16:45:00|13413.7|13410.2|13413.6|13410.1|13414.7|13411.2|13412.8|13409.3|147
1687366200000|2023-06-21 16:50:00|13413.5|13410|13411.1|13407.6|13413.6|13410.1|13409|13406.1|181
1687366500000|2023-06-21 16:55:00|13411|13407.5|13412|13408.5|13412.8|13410|13409.8|13406.6|235
1687366800000|2023-06-21 17:00:00|13412.1|13408.6|13413|13409.5|13413.9|13411|13412|13408.6|264
1687367100000|2023-06-21 17:05:00|13413.1|13409.6|13410.9|13408.9|13414.2|13411.2|13410.8|13408.1|278
1687367400000|2023-06-21 17:10:00|13410.8|13408.8|13411.1|13409.1|13412.1|13409.4|13410.7|13407.5|187
1687367700000|2023-06-21 17:15:00|13410.9|13408.9|13408.8|13406.8|13411.6|13408.9|13408.7|13406.6|187
1687368000000|2023-06-21 17:20:00|13408.7|13406.7|13410.1|13408.1|13411.1|13409.1|13408.7|13406.7|248
1687368300000|2023-06-21 17:25:00|13410|13408|13409.9|13407.9|13410.9|13408.1|13408.7|13406.2|217
1687368600000|2023-06-21 17:30:00|13409.8|13407.8|13408|13406|13410.3|13407.8|13407.9|13405.1|167
1687368900000|2023-06-21 17:35:00|13408.1|13406.1|13408.8|13406.8|13410.1|13408.1|13408|13406|151
1687369200000|2023-06-21 17:40:00|13408.7|13406.7|13408.2|13404.7|13409|13407|13407.5|13404.4|142
1687369500000|2023-06-21 17:45:00|13408.1|13404.6|13406.7|13403.2|13408.2|13405|13402.7|13400|206
1687369800000|2023-06-21 17:50:00|13406.8|13403.3|13405.9|13403.9|13407.1|13404.2|13405|13402.5|113
1687370100000|2023-06-21 17:55:00|13406|13404|13405.9|13403.9|13408|13405.2|13405.9|13403.3|119
1687370400000|2023-06-21 18:00:00|13406|13404|13406.7|13403.2|13407.5|13404.3|13404.6|13402|111
1687370700000|2023-06-21 18:05:00|13406.8|13403.3|13401.5|13399.5|13407|13404|13401.5|13399.3|115
1687371000000|2023-06-21 18:10:00|13401.6|13399.6|13401.8|13398.3|13403.8|13400.3|13401.2|13398.1|135
1687371300000|2023-06-21 18:15:00|13401.7|13398.2|13401.2|13397.7|13402.4|13399.4|13400.5|13397|150
1687371600000|2023-06-21 18:20:00|13401.3|13397.8|13400.8|13397.3|13402|13398.5|13399.4|13396.8|108
1687371900000|2023-06-21 18:25:00|13400.7|13397.2|13398.4|13394.9|13400.8|13398|13398.4|13394.9|69
1687372200000|2023-06-21 18:30:00|13398.5|13395|13399.8|13396.3|13400|13397.1|13397.6|13394.4|154
1687372500000|2023-06-21 18:35:00|13399.7|13396.2|13400.7|13397.2|13400.7|13397.4|13399|13396.1|109
1687372800000|2023-06-21 18:40:00|13400.8|13397.3|13399.6|13396.1|13401.1|13398.1|13399.6|13396.1|112
1687373100000|2023-06-21 18:45:00|13399.5|13396|13402.3|13398.8|13402.7|13399.5|13399.5|13396|103
1687373400000|2023-06-21 18:50:00|13402.4|13398.9|13402.2|13400.2|13403|13400.2|13401.1|13398.1|142
1687373700000|2023-06-21 18:55:00|13402.3|13400.3|13403.3|13399.8|13403.8|13401.1|13401.8|13398.3|145
1687374000000|2023-06-21 19:00:00|13403.4|13399.9|13405.3|13401.8|13406.5|13403|13403.4|13399.9|183
1687374300000|2023-06-21 19:05:00|13405.4|13401.9|13404.6|13401.1|13405.4|13401.9|13404.2|13400.7|137
1687374600000|2023-06-21 19:10:00|13404.5|13401|13404.1|13400.6|13405.4|13401.9|13403.9|13400.4|92
1687374900000|2023-06-21 19:15:00|13404|13400.5|13403|13399.5|13404|13400.5|13402.4|13398.9|75
1687375200000|2023-06-21 19:20:00|13402.9|13399.4|13404.7|13401.2|13404.8|13401.3|13402.9|13399.4|65
1687375500000|2023-06-21 19:25:00|13404.8|13401.3|13405.3|13401.8|13405.5|13402|13404.4|13400.9|88
1687375800000|2023-06-21 19:30:00|13405.2|13401.7|13404.8|13401.3|13405.7|13402.2|13404.7|13401.2|83
1687376100000|2023-06-21 19:35:00|13404.7|13401.2|13405.1|13401.6|13405.3|13401.8|13404.6|13401.1|55
1687376400000|2023-06-21 19:40:00|13405.2|13401.7|13405.7|13402.2|13405.8|13402.4|13404.4|13401.5|27
1687376700000|2023-06-21 19:45:00|13406.1|13402.6|13405.6|13402.1|13406.2|13402.7|13405.2|13401.7|73
1687377000000|2023-06-21 19:50:00|13405.5|13402|13405.2|13401.7|13405.9|13402.4|13405|13401.5|87
1687377300000|2023-06-21 19:55:00|13405.3|13401.8|13404.3|13400.8|13405.3|13401.8|13404.1|13400.6|116
1687377600000|2023-06-21 20:00:00|13404.2|13400.7|13403.5|13400|13404.3|13400.8|13400.9|13397.4|161
1687377900000|2023-06-21 20:05:00|13403.3|13399.8|13404.4|13400.9|13404.7|13401.2|13403.1|13399.6|144
1687378200000|2023-06-21 20:10:00|13404.5|13401|13404.4|13400.9|13404.5|13401|13404.2|13400.7|52
1687378500000|2023-06-21 20:15:00|13404.3|13400.8|13403.7|13400.2|13404.5|13401|13403.2|13399.7|62
1687378800000|2023-06-21 20:20:00|13403.6|13400.1|13403.5|13400|13404|13400.5|13403.5|13400|45
1687379100000|2023-06-21 20:25:00|13403.6|13400.1|13403.3|13399.8|13403.7|13400.2|13403.1|13399.6|48
1687379400000|2023-06-21 20:30:00|13403.2|13399.7|13403.5|13400|13403.6|13400.1|13403.2|13399.7|24
1687379700000|2023-06-21 20:35:00|13403.7|13400.2|13403.8|13400.3|13403.8|13400.3|13403.5|13400|22
1687380000000|2023-06-21 20:40:00|13403.7|13400.2|13404.1|13400.6|13404.4|13400.9|13403.7|13400.2|47
1687380300000|2023-06-21 20:45:00|13404.4|13400.9|13404.8|13401|13404.9|13401.4|13404.4|13400.8|36
1687380600000|2023-06-21 20:50:00|13405|13400.8|13404.6|13401.1|13405.5|13401.3|13404.6|13400.6|67
1687380900000|2023-06-21 20:55:00|13404.7|13400.9|13407.8|13399.7|13408.3|13401.2|13404.5|13399.4|60
1687381200000|2023-06-21 21:00:00|13410.5|13401|13412.5|13396.5|13413.9|13401.3|13410.5|13396.3|45
1687381500000|2023-06-21 21:05:00|13412.3|13396.3|13412.7|13396.7|13412.8|13396.8|13412.3|13396.3|10
1687381800000|2023-06-21 21:10:00|13412.5|13396.5|13413.9|13397.9|13413.9|13397.9|13412.5|13396.5|3
1687382100000|2023-06-21 21:15:00|13413.6|13397.6|13412.1|13396.1|13413.6|13397.6|13411.9|13395.9|38
1687382400000|2023-06-21 21:20:00|13412|13396|13412.3|13396.3|13412.5|13396.5|13411.5|13395.5|27
1687382700000|2023-06-21 21:25:00|13412.4|13396.4|13413.1|13397.1|13413.2|13397.2|13412.4|13396.4|4
1687383000000|2023-06-21 21:30:00|13412.9|13396.9|13410.7|13394.7|13413.1|13397.1|13410.6|13394.6|31
1687383300000|2023-06-21 21:35:00|13409.9|13394.1|13412.2|13396.2|13412.5|13396.5|13409.8|13394.1|22
1687383600000|2023-06-21 21:40:00|13412.4|13396.4|13411.4|13395.8|13412.5|13396.5|13411|13395.7|26
1687383900000|2023-06-21 21:45:00|13411.7|13395.9|13411.3|13396.9|13412.3|13396.9|13410.5|13395.3|30
1687384200000|2023-06-21 21:50:00|13410.2|13396.1|13411|13397.1|13412.1|13397.2|13410.2|13396.1|29
1687384500000|2023-06-21 21:55:00|13411.1|13397|13410.4|13396.1|13412.2|13397.2|13410.4|13395.2|43
1687384800000|2023-06-21 22:00:00|13407.9|13399.5|13405.7|13400.5|13411.4|13400.7|13404.1|13395|234
1687385100000|2023-06-21 22:05:00|13405.8|13400.3|13405.8|13400.7|13406.5|13402|13405.2|13400|91
1687385400000|2023-06-21 22:10:00|13406|13400.5|13404.3|13400.5|13406|13401.5|13404.3|13400.1|194
1687385700000|2023-06-21 22:15:00|13404.2|13400.6|13403.4|13399.2|13404.5|13400.6|13403.1|13399.2|133
1687386000000|2023-06-21 22:20:00|13403.3|13399.3|13403.2|13399.4|13403.3|13399.6|13403|13399.2|112
1687386300000|2023-06-21 22:25:00|13403|13399.5|13402.7|13399.2|13403.3|13399.6|13402.6|13399.1|49
1687386600000|2023-06-21 22:30:00|13402.8|13399.3|13402.5|13399|13402.8|13399.3|13402.5|13399|52
1687386900000|2023-06-21 22:35:00|13402.6|13399.1|13402.6|13399.1|13402.7|13399.2|13402.5|13399|31
1687387200000|2023-06-21 22:40:00|13402.7|13399.2|13402.7|13399.2|13402.9|13399.4|13402.6|13399.1|43
1687387500000|2023-06-21 22:45:00|13402.8|13399.3|13402.7|13399.2|13403.1|13399.6|13402.6|13399.1|35
1687387800000|2023-06-21 22:50:00|13402.8|13399.3|13402.7|13399.2|13403|13400.2|13402.2|13399.2|32
1687388100000|2023-06-21 22:55:00|13402.1|13400.1|13402.5|13399|13402.8|13400.1|13402.1|13399|57
1687388400000|2023-06-21 23:00:00|13402.6|13399.1|13402.6|13399.1|13402.6|13399.8|13401.7|13399|27
1687388700000|2023-06-21 23:05:00|13402.5|13399|13401.6|13398.1|13402.6|13399.8|13401.5|13398|39
1687389000000|2023-06-21 23:10:00|13401.5|13398|13400.4|13398.4|13401.6|13398.5|13400.4|13397.4|24
1687389300000|2023-06-21 23:15:00|13401.2|13397.7|13399.5|13396|13401.3|13398.5|13399.1|13395.6|46
1687389600000|2023-06-21 23:20:00|13399.4|13395.9|13399.6|13396.1|13399.7|13397|13398.9|13395.9|67
1687389900000|2023-06-21 23:25:00|13399.5|13396|13398.8|13396.8|13399.7|13396.9|13398.8|13396|44
1687390200000|2023-06-21 23:30:00|13399.6|13396.1|13398.6|13396.6|13399.6|13396.9|13398.6|13395.8|36
1687390500000|2023-06-21 23:35:00|13398.5|13396.5|13398.9|13395.4|13399.3|13396.6|13398.1|13395.2|34
1687390800000|2023-06-21 23:40:00|13398.7|13395.2|13399.6|13396.1|13399.7|13396.9|13398.5|13395.2|70
1687391100000|2023-06-21 23:45:00|13399.7|13396.2|13400.6|13397.1|13400.8|13397.9|13398.9|13396|97
1687391400000|2023-06-21 23:50:00|13400.7|13397.2|13399.8|13396.3|13400.7|13397.9|13399.7|13396.2|55
1687391700000|2023-06-21 23:55:00|13399.9|13396.4|13400.4|13396.9|13400.5|13397.2|13399.1|13396.2|47
1687392000000|2023-06-22 00:00:00|13400.3|13396.8|13401.7|13398.2|13404.4|13400.9|13399.6|13396.5|167
1687392300000|2023-06-22 00:05:00|13401.8|13398.3|13403|13401|13405.2|13402.5|13401.5|13398.3|149
1687392600000|2023-06-22 00:10:00|13403.3|13401.3|13403.9|13401.9|13405.8|13402.8|13403.1|13401|158
1687392900000|2023-06-22 00:15:00|13403.8|13401.8|13404.6|13402.6|13405.2|13403|13402.3|13400.2|121
1687393200000|2023-06-22 00:20:00|13404.5|13402.5|13406.2|13404.2|13408.1|13405.3|13404.5|13402.5|104
1687393500000|2023-06-22 00:25:00|13406.3|13404.3|13405.9|13403.9|13408.2|13406.2|13405.8|13403.2|122
1687393800000|2023-06-22 00:30:00|13406|13404|13405.9|13403.9|13406.7|13404.7|13405.8|13403.8|49
1687394100000|2023-06-22 00:35:00|13406|13404|13408.8|13405.3|13408.8|13406|13405.6|13403.6|107
1687394400000|2023-06-22 00:40:00|13408.7|13405.2|13406.8|13404.8|13408.7|13405.2|13406.3|13403.6|124
1687394700000|2023-06-22 00:45:00|13406.9|13404.9|13406.6|13404.6|13406.9|13404.9|13405.4|13403.4|108
1687395000000|2023-06-22 00:50:00|13406.7|13404.7|13406.9|13404.9|13408.7|13406.7|13406.3|13404.3|102
1687395300000|2023-06-22 00:55:00|13407|13405|13407|13405|13407.5|13405.5|13406.3|13404.3|152
1687395600000|2023-06-22 01:00:00|13407.1|13405.1|13403.7|13401.7|13407.6|13405.6|13402.1|13400.1|172
1687395900000|2023-06-22 01:05:00|13403.6|13401.6|13405.2|13403.2|13405.9|13403.9|13403|13400.6|186
1687396200000|2023-06-22 01:10:00|13405.3|13403.3|13403.6|13401.6|13405.7|13403.3|13403.5|13401.5|188
1687396500000|2023-06-22 01:15:00|13403.5|13401.5|13402.2|13400.2|13404.6|13401.9|13402.2|13400.1|148
1687396800000|2023-06-22 01:20:00|13402.3|13400.3|13405.4|13401.9|13405.5|13402.8|13402.3|13399.5|169
1687397100000|2023-06-22 01:25:00|13405.5|13402|13405.8|13403.8|13407|13405|13405.1|13401.8|126
1687397400000|2023-06-22 01:30:00|13405.7|13403.7|13402.9|13400.9|13406.8|13404.4|13402.5|13400.1|167
1687397700000|2023-06-22 01:35:00|13402.8|13400.8|13403.2|13401.2|13403.9|13401.4|13402.5|13399.7|104
1687398000000|2023-06-22 01:40:00|13403.1|13401.1|13402.3|13400.3|13403.1|13401.1|13402|13400|95
1687398300000|2023-06-22 01:45:00|13402.4|13400.4|13401.6|13399.6|13403.6|13401.6|13401.4|13399.4|108
1687398600000|2023-06-22 01:50:00|13401.5|13399.5|13403.1|13401.1|13403.1|13401.1|13401.5|13399.5|121
1687398900000|2023-06-22 01:55:00|13403|13401|13402.6|13400.6|13403.5|13401.5|13402.3|13400.3|113
1687399200000|2023-06-22 02:00:00|13402.5|13400.5|13403.8|13401.8|13404.5|13402.5|13402.3|13400.3|130
1687399500000|2023-06-22 02:05:00|13403.9|13401.9|13405.7|13402.2|13407.5|13405.3|13403.8|13401.8|151
1687399800000|2023-06-22 02:10:00|13405.8|13402.3|13406.3|13404.3|13409.5|13406.8|13404.9|13401.9|196
1687400100000|2023-06-22 02:15:00|13406.4|13404.4|13406.1|13404.1|13406.8|13404.8|13406.1|13404.1|80
1687400400000|2023-06-22 02:20:00|13406.2|13404.2|13404.6|13402.6|13406.3|13404.3|13404.2|13402.2|74
1687400700000|2023-06-22 02:25:00|13404.5|13402.5|13404|13400.5|13405.4|13402.8|13403.2|13400.5|126
1687401000000|2023-06-22 02:30:00|13403.4|13401.4|13403.4|13401.4|13404.6|13402.1|13403.1|13400.9|58
1687401300000|2023-06-22 02:35:00|13403.3|13401.3|13403.2|13401.2|13403.8|13401.6|13402.1|13400.1|131
1687401600000|2023-06-22 02:40:00|13403.3|13401.3|13403.4|13401.4|13403.5|13401.5|13402.7|13400.7|123
1687401900000|2023-06-22 02:45:00|13403.3|13401.3|13403.2|13401.2|13403.6|13401.6|13403.2|13401.2|35
1687402200000|2023-06-22 02:50:00|13403.1|13401.1|13404.1|13402.1|13404.5|13402.5|13403.1|13401.1|97
1687402500000|2023-06-22 02:55:00|13404.2|13402.2|13403.4|13401.4|13404.6|13402.2|13403.3|13401|64
1687402800000|2023-06-22 03:00:00|13403.3|13401.3|13403.7|13401.7|13404.3|13401.7|13402.4|13399.7|105
1687403100000|2023-06-22 03:05:00|13403.6|13401.6|13405.4|13403.4|13405.5|13403.5|13403.6|13401.6|60
1687403400000|2023-06-22 03:10:00|13405.3|13403.3|13409.2|13407.2|13409.2|13407.2|13404.2|13402.2|119
1687403700000|2023-06-22 03:15:00|13409.1|13407.1|13408|13406|13411.3|13409.3|13408|13406|90
1687404000000|2023-06-22 03:20:00|13408.1|13406.1|13406.5|13404.5|13408.8|13406.1|13405.5|13403.5|88
1687404300000|2023-06-22 03:25:00|13406.6|13404.6|13407.6|13405.6|13408.5|13406.5|13406.6|13404.6|125
1687404600000|2023-06-22 03:30:00|13407.4|13405.4|13406.4|13404.4|13407.6|13405.6|13406.4|13404.4|79
1687404900000|2023-06-22 03:35:00|13406.3|13404.3|13406.6|13404.6|13407|13405|13406.3|13404.3|60
1687405200000|2023-06-22 03:40:00|13406.7|13404.7|13407.6|13405.6|13407.7|13405.7|13406.6|13404.6|48
1687405500000|2023-06-22 03:45:00|13407.5|13405.5|13408.3|13406.3|13408.6|13406.6|13407.4|13405.4|55
1687405800000|2023-06-22 03:50:00|13408.2|13406.2|13407|13405|13408.5|13406.5|13406.8|13404.8|88
1687406100000|2023-06-22 03:55:00|13407.2|13405.2|13406.7|13404.7|13408.3|13406.3|13406.7|13404.7|154
1687406400000|2023-06-22 04:00:00|13406.8|13404.8|13406.7|13404.7|13406.9|13404.9|13405.5|13403.5|81
1687406700000|2023-06-22 04:05:00|13407|13405|13408.2|13406.2|13408.6|13406.4|13406|13404|156
1687407000000|2023-06-22 04:10:00|13408.1|13406.1|13408.2|13406.2|13409.4|13407.4|13407.5|13405.5|132
1687407300000|2023-06-22 04:15:00|13408.3|13406.3|13409.6|13407.6|13410.7|13408.7|13408.1|13406.1|126
1687407600000|2023-06-22 04:20:00|13409.4|13407.4|13412.8|13410.8|13412.9|13410.9|13409.4|13407.4|114
1687407900000|2023-06-22 04:25:00|13412.9|13410.9|13414.5|13412.5|13414.7|13412.7|13412|13410|117
1687408200000|2023-06-22 04:30:00|13414.6|13412.6|13416.3|13414.3|13416.3|13414.3|13414.1|13412.1|94
1687408500000|2023-06-22 04:35:00|13416.4|13414.4|13417|13415|13417.2|13415.2|13415.8|13413.8|118
1687408800000|2023-06-22 04:40:00|13417.1|13415.1|13415|13413|13417.5|13415.5|13414.8|13412.8|114
1687409100000|2023-06-22 04:45:00|13414.9|13412.9|13416|13414|13416.9|13414.9|13414.6|13412.6|85
1687409400000|2023-06-22 04:50:00|13416.2|13414.2|13416.3|13414.3|13417|13415|13415.4|13413.4|91
1687409700000|2023-06-22 04:55:00|13416.4|13414.4|13419.1|13417.1|13419.7|13417.7|13416.4|13414.4|141
1687410000000|2023-06-22 05:00:00|13419.2|13417.2|13420.1|13416.6|13420.1|13417.6|13417.6|13415.5|121
1687410300000|2023-06-22 05:05:00|13419.5|13417.5|13419.1|13417.1|13419.7|13417.7|13418|13416|134
1687410600000|2023-06-22 05:10:00|13419.2|13417.2|13418.3|13416.3|13419.7|13417.7|13417.8|13415.8|100
1687410900000|2023-06-22 05:15:00|13418.4|13416.4|13419|13417|13420.8|13418.8|13418.2|13416.2|94
1687411200000|2023-06-22 05:20:00|13418.9|13416.9|13417.9|13415.9|13418.9|13416.9|13416.6|13414.6|147
1687411500000|2023-06-22 05:25:00|13418|13416|13416.7|13414.7|13418.1|13416.1|13416.3|13414.3|87
1687411800000|2023-06-22 05:30:00|13416.6|13414.6|13418.6|13416.6|13418.6|13416.6|13415.8|13413.8|85
1687412100000|2023-06-22 05:35:00|13418.5|13416.5|13417.5|13415.5|13418.6|13416.6|13415.8|13413.8|111
1687412400000|2023-06-22 05:40:00|13417.4|13415.4|13419.8|13417.8|13420.9|13418.9|13417.2|13415.2|167
1687412700000|2023-06-22 05:45:00|13419.9|13417.9|13419|13417|13419.9|13417.9|13417.8|13415.5|183
1687413000000|2023-06-22 05:50:00|13418.9|13416.9|13418|13416|13420|13418|13417.9|13415.9|68
1687413300000|2023-06-22 05:55:00|13418.1|13416.1|13417.9|13415.9|13420.3|13418.3|13416.7|13414.7|134
1687413600000|2023-06-22 06:00:00|13418|13416|13419.1|13417.1|13419.1|13417.1|13415.5|13413.5|187
1687413900000|2023-06-22 06:05:00|13419|13417|13416.4|13414.4|13419.1|13417.1|13415.9|13413.9|98
1687414200000|2023-06-22 06:10:00|13416.5|13414.5|13419.5|13417.5|13420.7|13418.7|13415.5|13413.5|115
1687414500000|2023-06-22 06:15:00|13419.3|13417.3|13419.3|13417.3|13421|13418.7|13418.1|13416.1|158
1687414800000|2023-06-22 06:20:00|13419.2|13417.2|13421|13419|13422.2|13420.2|13419|13417|153
1687415100000|2023-06-22 06:25:00|13420.9|13418.9|13421|13419|13422|13420|13419.8|13417.8|164
1687415400000|2023-06-22 06:30:00|13421.1|13419.1|13419.3|13417.3|13421.1|13419.1|13418.8|13416.8|143
1687415700000|2023-06-22 06:35:00|13419.4|13417.4|13420.4|13418.4|13420.5|13418.5|13419.2|13417.2|97
1687416000000|2023-06-22 06:40:00|13420.3|13418.3|13420.2|13418.2|13420.7|13418.6|13419.6|13417.1|115
1687416300000|2023-06-22 06:45:00|13420.1|13418.1|13423.2|13421.2|13423.3|13421.3|13420|13418|107
1687416600000|2023-06-22 06:50:00|13423.3|13421.3|13422.4|13420.4|13424.2|13422.2|13422.4|13420|112
1687416900000|2023-06-22 06:55:00|13423.5|13420|13425.5|13423.5|13425.6|13423.6|13422.8|13420|115
1687417200000|2023-06-22 07:00:00|13425.4|13423.4|13425.2|13423.2|13429.4|13426.6|13425.2|13423.2|259
1687417500000|2023-06-22 07:05:00|13425.1|13423.1|13422|13420|13425.5|13423.5|13419.3|13416|242
1687417800000|2023-06-22 07:10:00|13421.9|13419.9|13422.2|13420.2|13423.6|13420.8|13421.1|13419.1|162
1687418100000|2023-06-22 07:15:00|13422.1|13420.1|13421.8|13418.3|13422.5|13420.5|13419.4|13417.4|223
1687418400000|2023-06-22 07:20:00|13421.7|13418.2|13421.5|13419.5|13424.4|13421.2|13420.3|13418.2|171
1687418700000|2023-06-22 07:25:00|13421.4|13419.4|13419.4|13417.4|13421.7|13419.7|13419.2|13417.2|157
1687419000000|2023-06-22 07:30:00|13419.3|13417.3|13421.4|13419.4|13423|13421|13418|13416|234
1687419300000|2023-06-22 07:35:00|13421.3|13419.3|13420.2|13418.2|13422|13420|13419.3|13417.3|191
1687419600000|2023-06-22 07:40:00|13420.3|13418.3|13415.8|13413.8|13421.8|13419.1|13415.4|13413.4|202
1687419900000|2023-06-22 07:45:00|13415.9|13413.9|13416.9|13414.9|13417.9|13415.6|13415.5|13413.5|220
1687420200000|2023-06-22 07:50:00|13416.8|13414.8|13417|13413.5|13417.2|13415|13413.8|13411|211
1687420500000|2023-06-22 07:55:00|13417.1|13413.6|13415.3|13413.3|13417.4|13414.9|13414.2|13412.2|129
1687420800000|2023-06-22 08:00:00|13415|13413|13414.1|13412.1|13415.7|13413|13412.5|13410|203
1687421100000|2023-06-22 08:05:00|13414|13412|13413.1|13411.1|13414.4|13412.4|13411.6|13409.6|146
1687421400000|2023-06-22 08:10:00|13413|13411|13412.6|13410.6|13413.8|13411.8|13411.5|13409.5|221
1687421700000|2023-06-22 08:15:00|13412.7|13410.7|13411.7|13409.7|13413.8|13411.1|13411.5|13408.9|213
1687422000000|2023-06-22 08:20:00|13411.8|13409.8|13415.8|13412.3|13415.9|13413.6|13411.8|13409.1|167
1687422300000|2023-06-22 08:25:00|13415.7|13412.2|13416.1|13412.6|13416.7|13414.2|13414.9|13411.7|176
1687422600000|2023-06-22 08:30:00|13416.2|13412.7|13416|13414|13417|13415|13415.5|13412.4|192
1687422900000|2023-06-22 08:35:00|13415.9|13413.9|13415.9|13413.9|13416.2|13414.2|13414.3|13412.3|105
1687423200000|2023-06-22 08:40:00|13415.8|13413.8|13417.9|13415.9|13417.9|13415.9|13415.5|13413.5|99
1687423500000|2023-06-22 08:45:00|13418|13416|13415.7|13413.7|13418.5|13416.5|13415.5|13413.5|147
1687423800000|2023-06-22 08:50:00|13415.8|13413.8|13416.5|13414.5|13417|13415|13415.6|13413.6|90
1687424100000|2023-06-22 08:55:00|13416.4|13414.4|13415.7|13413.7|13416.6|13414.6|13415.5|13413.5|115
1687424400000|2023-06-22 09:00:00|13415.6|13413.6|13413.3|13411.3|13415.7|13413.7|13413|13410.5|163
1687424700000|2023-06-22 09:05:00|13413.4|13411.4|13411.3|13409.3|13413.4|13411.4|13410.5|13408.2|133
1687425000000|2023-06-22 09:10:00|13411.2|13409.2|13410.4|13408.4|13411.5|13409.5|13410.2|13408.2|122
1687425300000|2023-06-22 09:15:00|13410.3|13408.3|13412.7|13410.7|13413.5|13410.9|13410.3|13408.3|133
1687425600000|2023-06-22 09:20:00|13412.8|13410.8|13412.7|13410.7|13415|13412.2|13412.6|13409.9|129
1687425900000|2023-06-22 09:25:00|13412.6|13410.6|13412.3|13410.3|13412.7|13410.7|13411|13408.5|109
1687426200000|2023-06-22 09:30:00|13412.4|13410.4|13410|13408|13412.4|13410.4|13409.8|13407.8|111
1687426500000|2023-06-22 09:35:00|13409.9|13407.9|13409.4|13407.4|13410.2|13408.2|13407.6|13405.2|103
1687426800000|2023-06-22 09:40:00|13409.3|13407.3|13410|13408|13410.1|13408.1|13408.3|13406.3|80
1687427100000|2023-06-22 09:45:00|13410.1|13408.1|13410.7|13408.7|13411.2|13409.2|13410|13408|47
1687427400000|2023-06-22 09:50:00|13410.8|13408.8|13410.2|13408.2|13410.9|13408.9|13408.9|13406.3|80
1687427700000|2023-06-22 09:55:00|13410.1|13408.1|13409.3|13407.3|13411|13409|13408.1|13406.1|108
1687428000000|2023-06-22 10:00:00|13409.4|13407.4|13406.9|13404.9|13409.4|13407.4|13406.8|13404.8|117
1687428300000|2023-06-22 10:05:00|13407|13405|13407.1|13405.1|13407.3|13405.3|13406.2|13404.2|63
1687428600000|2023-06-22 10:10:00|13407|13405|13408.1|13404.6|13409.6|13407.6|13407|13404.4|137
1687428900000|2023-06-22 10:15:00|13408|13404.5|13407.8|13405.8|13408.6|13405.8|13406.8|13404.4|150
1687429200000|2023-06-22 10:20:00|13407.9|13405.9|13407.8|13405.8|13409.6|13407.1|13407.2|13404.4|131
1687429500000|2023-06-22 10:25:00|13407.9|13405.9|13409.5|13407.5|13410.1|13408.1|13407.3|13405.3|79
1687429800000|2023-06-22 10:30:00|13409.6|13407.6|13412.2|13410.2|13412.3|13410.3|13409.5|13407.5|74
1687430100000|2023-06-22 10:35:00|13412.1|13410.1|13411.6|13409.6|13413.3|13411.3|13410.9|13408.9|116
1687430400000|2023-06-22 10:40:00|13411.7|13409.7|13411|13409|13412.6|13410.6|13410.9|13407.9|102
1687430700000|2023-06-22 10:45:00|13411.1|13409.1|13412.3|13410.3|13413.7|13411|13411|13408.8|153
1687431000000|2023-06-22 10:50:00|13412.2|13410.2|13410.7|13408.7|13412.2|13410.2|13409.8|13407.8|127
1687431300000|2023-06-22 10:55:00|13410.3|13408.3|13412.6|13409.1|13412.6|13409.9|13409.8|13407.2|136
1687431600000|2023-06-22 11:00:00|13412.1|13408.6|13414.1|13410.6|13414.1|13411|13410.2|13406.7|343
1687431900000|2023-06-22 11:05:00|13413.5|13411.5|13410.9|13408.9|13413.8|13411.5|13409.7|13407.7|307
1687432200000|2023-06-22 11:10:00|13411|13409|13413.7|13411.7|13414.9|13412.2|13410.3|13408.3|301
1687432500000|2023-06-22 11:15:00|13413.8|13411.8|13409.3|13407.3|13414.5|13412.5|13409.3|13407.3|151
1687432800000|2023-06-22 11:20:00|13409.4|13407.4|13413.4|13409.9|13413.4|13410.9|13407.9|13405.3|269
1687433100000|2023-06-22 11:25:00|13413.5|13410|13414.7|13412.7|13415|13412.8|13412.6|13409.7|161
1687433400000|2023-06-22 11:30:00|13414.8|13412.8|13417.8|13415.8|13418.8|13416.8|13414.7|13412.7|157
1687433700000|2023-06-22 11:35:00|13417.9|13415.9|13421.1|13419.1|13422|13420|13417.1|13415.1|138
1687434000000|2023-06-22 11:40:00|13421.2|13419.2|13417|13415|13421.4|13419.4|13415.9|13413.9|200
1687434300000|2023-06-22 11:45:00|13417.1|13415.1|13416.8|13414.8|13417.3|13415.3|13416.4|13414.4|115
1687434600000|2023-06-22 11:50:00|13416.9|13414.9|13417|13415|13418.3|13416.3|13416.8|13414.8|107
1687434900000|2023-06-22 11:55:00|13416.9|13414.9|13416.8|13414.8|13419|13417|13416.7|13414.7|109
1687435200000|2023-06-22 12:00:00|13416.7|13414.7|13418.6|13416.6|13418.7|13416.7|13415.2|13413.2|251
1687435500000|2023-06-22 12:05:00|13418.5|13416.5|13421.2|13417.7|13421.3|13418.6|13417.9|13415.9|219
1687435800000|2023-06-22 12:10:00|13420.4|13418.4|13417.3|13415.3|13420.4|13418.4|13417|13415|186
1687436100000|2023-06-22 12:15:00|13417.2|13415.2|13418.4|13416.4|13420|13417.1|13417|13415|191
1687436400000|2023-06-22 12:20:00|13418.5|13416.5|13417.5|13415.5|13420.2|13417.2|13417|13414.6|281
1687436700000|2023-06-22 12:25:00|13417.6|13415.6|13418|13411.2|13418.5|13415.6|13413.5|13410|243
1687437000000|2023-06-22 12:30:00|13417.9|13411.3|13410.3|13406.8|13418|13412.2|13408.6|13405.1|415
1687437300000|2023-06-22 12:35:00|13410.2|13406.7|13410.9|13408.9|13414.7|13412.7|13409.7|13406.2|408
1687437600000|2023-06-22 12:40:00|13411.4|13407.9|13419.8|13417.8|13419.9|13417.9|13408.9|13406.7|290
1687437900000|2023-06-22 12:45:00|13419.7|13417.7|13423.5|13421.5|13423.6|13421.6|13419.7|13417.7|274
1687438200000|2023-06-22 12:50:00|13423.6|13421.6|13424.1|13422.1|13425.3|13423.3|13421.1|13419.1|267
1687438500000|2023-06-22 12:55:00|13424.2|13422.2|13428.2|13426.2|13428.2|13426.2|13424|13422|226
1687438800000|2023-06-22 13:00:00|13428.3|13426.3|13429.5|13427.5|13432.6|13430.6|13427.9|13425.9|281
1687439100000|2023-06-22 13:05:00|13429.6|13427.6|13436.1|13434.1|13436.9|13434.9|13429.6|13427.2|312
1687439400000|2023-06-22 13:10:00|13436.2|13434.2|13433.9|13431.9|13437.4|13435.4|13433.6|13431.1|241
1687439700000|2023-06-22 13:15:00|13434|13432|13429.9|13427.9|13434.5|13432.5|13429.6|13427.6|256
1687440000000|2023-06-22 13:20:00|13429.8|13427.8|13428.3|13426.3|13429.9|13427.9|13426.6|13424.6|186
1687440300000|2023-06-22 13:25:00|13428.6|13426.6|13426.9|13424.9|13429.9|13427.4|13426.9|13424.9|227
1687440600000|2023-06-22 13:30:00|13426.8|13424.8|13426|13424|13430.8|13428.8|13424.8|13422.8|279
1687440900000|2023-06-22 13:35:00|13425.9|13423.9|13426.1|13424.1|13427.8|13425.7|13424.8|13422.8|254
1687441200000|2023-06-22 13:40:00|13426.2|13424.2|13428.6|13426.6|13430.7|13428|13426.2|13423.9|241
1687441500000|2023-06-22 13:45:00|13428.5|13426.5|13423.7|13420.2|13428.8|13426.5|13420.8|13418.1|282
1687441800000|2023-06-22 13:50:00|13423.9|13420.4|13424.4|13420.9|13425.8|13422.7|13422|13419|246
1687442100000|2023-06-22 13:55:00|13424.3|13420.8|13421.7|13418.2|13425.3|13422.3|13420.3|13417|200
1687442400000|2023-06-22 14:00:00|13421.6|13418.1|13428.5|13425|13429.7|13427.4|13421.6|13418.1|198
1687442700000|2023-06-22 14:05:00|13428.4|13424.9|13426.2|13424.2|13429.5|13427.3|13425.7|13422.2|284
1687443000000|2023-06-22 14:10:00|13426.3|13424.3|13421.9|13419.9|13427.4|13425.4|13421.2|13419.1|275
1687443300000|2023-06-22 14:15:00|13421.8|13419.8|13424.3|13422.3|13425.7|13423.7|13421.7|13419.2|212
1687443600000|2023-06-22 14:20:00|13424.4|13422.4|13424.5|13422.5|13429.2|13425.7|13423.4|13419.9|317
1687443900000|2023-06-22 14:25:00|13424.2|13422.2|13428.2|13426.2|13429.9|13427.6|13424.1|13422.1|256
1687444200000|2023-06-22 14:30:00|13427.9|13425.9|13434.7|13432.7|13435|13432.8|13427.8|13425.2|290
1687444500000|2023-06-22 14:35:00|13434.8|13432.8|13433|13431|13436.1|13433.5|13432.6|13430.6|209
1687444800000|2023-06-22 14:40:00|13432.9|13430.9|13434|13432|13436.5|13434.5|13432.9|13430.9|200
1687445100000|2023-06-22 14:45:00|13433.9|13431.9|13433.9|13430.4|13435|13432.2|13431.7|13429|261
1687445400000|2023-06-22 14:50:00|13433.2|13431.2|13436.4|13432.9|13436.8|13433.7|13433.2|13430.7|317
1687445700000|2023-06-22 14:55:00|13436.5|13433|13436.8|13434.8|13437.6|13434.8|13435.1|13432.1|199
1687446000000|2023-06-22 15:00:00|13436.6|13434.6|13437|13435|13438.6|13435.9|13435.8|13432.8|224
1687446300000|2023-06-22 15:05:00|13436.6|13434.6|13437.4|13433.9|13437.9|13434.6|13433.5|13430.8|218
1687446600000|2023-06-22 15:10:00|13437.5|13434|13432.9|13430.9|13438.2|13435.4|13432.7|13430|272
1687446900000|2023-06-22 15:15:00|13432.8|13430.8|13437.7|13435.7|13438.2|13435.7|13431.8|13429.8|248
1687447200000|2023-06-22 15:20:00|13437.6|13435.6|13439.3|13437.3|13440.8|13437.9|13437|13434.9|238
1687447500000|2023-06-22 15:25:00|13440.1|13436.6|13444.1|13440.6|13444.1|13441.3|13439.6|13436.3|243
1687447800000|2023-06-22 15:30:00|13444|13440.5|13442.3|13440.3|13445.2|13442|13441.1|13438.5|213
1687448100000|2023-06-22 15:35:00|13442.4|13440.4|13439.9|13437.9|13442.4|13440.4|13437.8|13435.6|185
1687448400000|2023-06-22 15:40:00|13439.8|13437.8|13435.4|13433.4|13439.8|13437.8|13435.2|13433.2|164
1687448700000|2023-06-22 15:45:00|13435.3|13433.3|13434.8|13432.8|13435.8|13433.8|13432.4|13429.9|168
1687449000000|2023-06-22 15:50:00|13434.9|13432.9|13438.2|13436.2|13438.3|13436.3|13434.8|13432.6|202
1687449300000|2023-06-22 15:55:00|13438.1|13436.1|13440|13438|13441.9|13438.8|13438.1|13436.1|202
1687449600000|2023-06-22 16:00:00|13440.9|13437.4|13441.8|13438.3|13444.7|13441.2|13440.9|13437.4|245
1687449900000|2023-06-22 16:05:00|13441.7|13438.2|13442.4|13438.9|13442.9|13439.4|13440.8|13437.3|209
1687450200000|2023-06-22 16:10:00|13442.3|13438.8|13441.8|13438.3|13442.6|13439.1|13439.8|13436.3|165
1687450500000|2023-06-22 16:15:00|13441.7|13438.2|13444.4|13440.9|13444.8|13441.3|13441.7|13438.2|264
1687450800000|2023-06-22 16:20:00|13444.5|13441|13441.4|13437.9|13445.4|13441.9|13441.4|13437.9|227
1687451100000|2023-06-22 16:25:00|13441.5|13438|13443.7|13440.2|13443.9|13440.4|13441.5|13438|177
1687451400000|2023-06-22 16:30:00|13443.8|13440.3|13442.9|13439.4|13445|13441.5|13442.6|13439.1|176
1687451700000|2023-06-22 16:35:00|13443|13439.5|13445.2|13441.7|13446.3|13442.8|13441.8|13439|141
1687452000000|2023-06-22 16:40:00|13445.3|13441.8|13446|13442.5|13446.5|13443|13443.9|13440.9|148
1687452300000|2023-06-22 16:45:00|13445.9|13442.4|13445|13441.5|13446.2|13442.7|13443.9|13440.4|154
1687452600000|2023-06-22 16:50:00|13444.9|13441.4|13446.8|13443.3|13447.8|13444.3|13444.9|13441.4|149
1687452900000|2023-06-22 16:55:00|13446.7|13443.2|13446.9|13443.4|13447.2|13443.7|13446.2|13442.7|85
1687453200000|2023-06-22 17:00:00|13446.8|13443.3|13449.4|13445.9|13450.3|13446.8|13446.8|13443.3|163
1687453500000|2023-06-22 17:05:00|13449.6|13446.1|13450.4|13448.4|13450.4|13448.4|13447|13443.5|194
1687453800000|2023-06-22 17:10:00|13450.3|13448.3|13450.3|13448.3|13453|13449.7|13450|13447|185
1687454100000|2023-06-22 17:15:00|13450.4|13448.4|13450.6|13447.1|13452.5|13450|13449.8|13446.7|208
1687454400000|2023-06-22 17:20:00|13450.3|13446.8|13449.9|13446.4|13451.1|13448.2|13449.1|13445.9|202
1687454700000|2023-06-22 17:25:00|13449.8|13446.3|13450.7|13448.7|13452.3|13449.3|13448.7|13445.9|194
1687455000000|2023-06-22 17:30:00|13450.6|13448.6|13451.8|13448.3|13452.2|13449.3|13449.9|13447.2|184
1687455300000|2023-06-22 17:35:00|13451.7|13448.2|13449.2|13447.2|13451.7|13448.3|13449.1|13446.8|143
1687455600000|2023-06-22 17:40:00|13449|13447|13450.2|13446.7|13450.3|13447.3|13448|13445.6|146
1687455900000|2023-06-22 17:45:00|13450.1|13446.6|13449.9|13446.4|13450.9|13447.4|13448.3|13445|120
1687456200000|2023-06-22 17:50:00|13449.8|13446.3|13448.2|13446.2|13450.1|13447.3|13448.2|13445.4|112
1687456500000|2023-06-22 17:55:00|13448.1|13446.1|13446.5|13443|13448.8|13446.2|13446.5|13443|147
1687456800000|2023-06-22 18:00:00|13446.4|13442.9|13446.4|13442.9|13446.8|13443.3|13444.5|13441|272
1687457100000|2023-06-22 18:05:00|13446.3|13442.8|13446.5|13443|13446.5|13443.1|13444.9|13441.9|99
1687457400000|2023-06-22 18:10:00|13446.6|13443.1|13446.3|13444.3|13446.9|13444.5|13445.9|13443|78
1687457700000|2023-06-22 18:15:00|13446.2|13444.2|13447.2|13445.2|13447.8|13445.6|13446.1|13443.6|89
1687458000000|2023-06-22 18:20:00|13447.3|13445.3|13447.2|13445.2|13448.5|13445.7|13447|13444.8|53
1687458300000|2023-06-22 18:25:00|13447.1|13445.1|13446.7|13444.7|13448.2|13445.5|13445.7|13442.7|78
1687458600000|2023-06-22 18:30:00|13446.8|13444.8|13446.8|13444.8|13449|13446.3|13446.1|13443.5|159
1687458900000|2023-06-22 18:35:00|13446.9|13444.9|13446.6|13444.6|13447.6|13445.4|13446.4|13443.6|77
1687459200000|2023-06-22 18:40:00|13446.7|13444.7|13449.3|13445.8|13449.7|13446.4|13446.7|13444|78
1687459500000|2023-06-22 18:45:00|13449.4|13445.9|13450.5|13447|13451.2|13447.7|13449.4|13445.9|117
1687459800000|2023-06-22 18:50:00|13450.6|13447.1|13450.3|13446.8|13450.8|13448|13449.7|13446.2|123
1687460100000|2023-06-22 18:55:00|13450.5|13447|13449|13445.5|13450.5|13447.4|13448.6|13445.5|115
1687460400000|2023-06-22 19:00:00|13449.1|13445.6|13448.2|13444.7|13449.1|13445.6|13447.4|13443.9|123
1687460700000|2023-06-22 19:05:00|13448.3|13444.8|13448.9|13445.4|13449.4|13445.9|13446.9|13443.4|129
1687461000000|2023-06-22 19:10:00|13448.8|13445.3|13448|13444.5|13449.1|13445.6|13447.2|13443.7|147
1687461300000|2023-06-22 19:15:00|13448.1|13444.6|13448.2|13446.2|13449.5|13446.4|13447.9|13444.6|141
1687461600000|2023-06-22 19:20:00|13448.1|13446.1|13452.2|13448.7|13452.3|13448.8|13448.1|13445.5|138
1687461900000|2023-06-22 19:25:00|13452.3|13448.8|13452.3|13448.8|13452.3|13449.6|13451.4|13448.7|31
1687462200000|2023-06-22 19:30:00|13452.2|13448.7|13454.4|13450.9|13454.4|13450.9|13452.2|13448.7|99
1687462500000|2023-06-22 19:35:00|13454.3|13450.8|13452.1|13448.6|13454.4|13450.9|13452.1|13448.6|119
1687462800000|2023-06-22 19:40:00|13452.2|13448.7|13453.3|13449.8|13453.4|13449.9|13452.1|13448.6|87
1687463100000|2023-06-22 19:45:00|13453.4|13449.9|13453.6|13450.1|13453.6|13450.8|13452.7|13449.8|46
1687463400000|2023-06-22 19:50:00|13453.7|13450.2|13453.2|13449.7|13454.3|13450.8|13453.2|13449.7|61
1687463700000|2023-06-22 19:55:00|13453.1|13449.6|13449.9|13446.4|13453.4|13449.9|13449.8|13446.3|88
1687464000000|2023-06-22 20:00:00|13449.7|13446.2|13451.5|13448|13451.8|13448.3|13449.6|13446.1|83
1687464300000|2023-06-22 20:05:00|13451.6|13448.1|13451.7|13448.2|13452|13448.5|13451.5|13448|45
1687464600000|2023-06-22 20:10:00|13451.8|13448.3|13451.4|13447.9|13451.8|13448.9|13450.8|13447.9|34
1687464900000|2023-06-22 20:15:00|13451.5|13448|13451.3|13447.8|13451.6|13448.1|13451.2|13447.7|28
1687465200000|2023-06-22 20:20:00|13451.2|13447.7|13451.9|13448.4|13451.9|13448.4|13451.1|13447.6|31
1687465500000|2023-06-22 20:25:00|13452|13448.5|13451.6|13448.1|13452|13448.5|13451.5|13448|33
1687465800000|2023-06-22 20:30:00|13451.5|13448|13451.6|13448.1|13451.7|13448.2|13451.4|13447.9|20
1687466100000|2023-06-22 20:35:00|13451.7|13448.2|13451.8|13448.3|13451.8|13448.3|13451.3|13447.8|30
1687466400000|2023-06-22 20:40:00|13451.6|13448.1|13451.4|13447.9|13452.1|13448.6|13451.2|13447.7|36
1687466700000|2023-06-22 20:45:00|13451.3|13447.8|13451.6|13447.9|13451.7|13448|13451.1|13447.6|30
1687467000000|2023-06-22 20:50:00|13451.7|13447.8|13451.1|13447.6|13451.8|13447.9|13451|13447.3|52
1687467300000|2023-06-22 20:55:00|13451.2|13447.7|13453.2|13446.8|13453.2|13447.8|13451.1|13446.5|69
1687467600000|2023-06-22 21:00:00|13454.2|13438.2|13447.9|13431.9|13455.6|13439.6|13447.9|13431.9|25
1687467900000|2023-06-22 21:05:00|13447.4|13431.4|13453.6|13437.6|13454.1|13438.1|13447.4|13431.4|49
1687468200000|2023-06-22 21:10:00|13453.5|13437.5|13453|13437|13453.8|13438.3|13452|13436.9|28
1687468500000|2023-06-22 21:15:00|13453.1|13437.1|13453.1|13438.3|13453.6|13438.3|13452.9|13436.9|9
1687468800000|2023-06-22 21:20:00|13453.2|13438.4|13452.6|13438.7|13453.2|13438.7|13452.5|13438.4|12
1687469100000|2023-06-22 21:25:00|13454.1|13438.3|13449|13433|13454.9|13438.9|13448.2|13432.2|99
1687469400000|2023-06-22 21:30:00|13449.5|13433.5|13451|13435|13451.5|13435.5|13448.3|13432.3|121
1687469700000|2023-06-22 21:35:00|13450.9|13434.9|13450.7|13434.7|13451.8|13435.8|13450.2|13434.2|210
1687470000000|2023-06-22 21:40:00|13450.6|13434.6|13454.5|13438.5|13455.8|13439.8|13450.6|13434.6|48
1687470300000|2023-06-22 21:45:00|13454.7|13438.7|13454.9|13438.9|13455.2|13439.2|13454.6|13438.6|7
1687470600000|2023-06-22 21:50:00|13454.8|13438.8|13455.4|13439.4|13455.4|13439.4|13454.7|13438.7|18
1687470900000|2023-06-22 21:55:00|13455.2|13439.2|13451.4|13441.8|13455.3|13441.8|13451.4|13437.7|51
1687471200000|2023-06-22 22:00:00|13451.3|13440.3|13451.3|13444.2|13458.1|13444.4|13451.3|13440.3|169
1687471500000|2023-06-22 22:05:00|13451.7|13443.2|13453.4|13442.5|13456.3|13446.5|13451.5|13440.2|163
1687471800000|2023-06-22 22:10:00|13453.3|13442.6|13452.7|13442.2|13454.3|13444.9|13451.9|13441|124
1687472100000|2023-06-22 22:15:00|13453.3|13442.6|13455.7|13440.4|13455.9|13442.8|13453.3|13439.9|210
1687472400000|2023-06-22 22:20:00|13456.2|13440.5|13454.9|13448.5|13457.3|13449.5|13453.8|13440.2|152
1687472700000|2023-06-22 22:25:00|13454.8|13448.9|13454.6|13449.2|13454.9|13450.2|13453.6|13448.7|41
1687473000000|2023-06-22 22:30:00|13454.5|13448.7|13454.8|13450.6|13456.1|13451.4|13453.7|13448.7|114
1687473300000|2023-06-22 22:35:00|13455.1|13450.5|13455|13451.4|13455.5|13451.7|13455|13450.2|95
1687473600000|2023-06-22 22:40:00|13454.8|13451.3|13455|13451.5|13455.2|13451.6|13454.8|13450.8|35
1687473900000|2023-06-22 22:45:00|13454.9|13451.4|13455.1|13451.4|13455.1|13451.6|13454.7|13451.2|37
1687474200000|2023-06-22 22:50:00|13455|13451.5|13454.5|13450.9|13455.4|13451.6|13454.5|13450.7|55
1687474500000|2023-06-22 22:55:00|13454.6|13450.7|13454|13450.1|13454.6|13450.7|13453.5|13450|72
1687474800000|2023-06-22 23:00:00|13453.8|13450.3|13451.4|13447.7|13453.8|13450.3|13450.6|13447.1|66
1687475100000|2023-06-22 23:05:00|13451.3|13447.6|13449.7|13446.2|13451.4|13447.7|13449.6|13446.1|42
1687475400000|2023-06-22 23:10:00|13449.9|13446.4|13448.8|13445.3|13451.2|13447.7|13447.8|13444.3|111
1687475700000|2023-06-22 23:15:00|13448.7|13445.2|13450|13446.5|13450.4|13447.2|13448.7|13445.2|26
1687476000000|2023-06-22 23:20:00|13450.1|13446.6|13448.8|13445.3|13450.2|13446.7|13448.6|13445.1|43
1687476300000|2023-06-22 23:25:00|13448.7|13445.2|13449.7|13446.2|13449.8|13447|13448.7|13445.2|41
1687476600000|2023-06-22 23:30:00|13449.6|13446.1|13448.1|13444.6|13449.6|13446.1|13447.4|13444|66
1687476900000|2023-06-22 23:35:00|13447.3|13445.3|13447.6|13444.1|13449.1|13445.6|13447.2|13443.9|85
1687477200000|2023-06-22 23:40:00|13447.5|13444|13446.8|13443.3|13447.8|13444.4|13446.3|13443.3|61
1687477500000|2023-06-22 23:45:00|13446.7|13443.2|13448.6|13445.1|13449.1|13445.6|13445.9|13442.9|106
1687477800000|2023-06-22 23:50:00|13448.5|13445|13447.6|13445.6|13448.6|13445.6|13447.6|13444.7|33
1687478100000|2023-06-22 23:55:00|13448.8|13445.3|13450.9|13447.4|13451.5|13448|13448.4|13444.9|58
1687478400000|2023-06-23 00:00:00|13450.7|13447.2|13450.6|13448.6|13452.4|13450.1|13449.5|13446.9|96
1687478700000|2023-06-23 00:05:00|13450.7|13448.7|13452.6|13450.6|13452.6|13450.6|13450.6|13447.9|62
1687479000000|2023-06-23 00:10:00|13452.5|13450.5|13450.9|13447.4|13452.7|13450.7|13449.9|13446.4|98
1687479300000|2023-06-23 00:15:00|13450.8|13447.3|13447.8|13445.8|13450.8|13447.6|13447.3|13444.4|65
1687479600000|2023-06-23 00:20:00|13447.9|13445.9|13448.3|13446.3|13449|13447|13447.9|13445.9|58
1687479900000|2023-06-23 00:25:00|13448.1|13446.1|13448.8|13446.8|13449.7|13446.8|13447.8|13445.1|92
1687480200000|2023-06-23 00:30:00|13448.9|13446.9|13449.9|13447.9|13451|13448.1|13448.8|13446|102
1687480500000|2023-06-23 00:35:00|13450|13448|13449.1|13447.1|13450|13448|13448.1|13445.2|112
1687480800000|2023-06-23 00:40:00|13449.2|13447.2|13449.5|13447.5|13450.1|13447.6|13449.1|13446.4|67
1687481100000|2023-06-23 00:45:00|13449.4|13447.4|13448.6|13446.6|13450.8|13448.8|13448.4|13446.4|84
1687481400000|2023-06-23 00:50:00|13448.4|13446.4|13449.3|13447.3|13450.5|13448.5|13448.3|13446.1|120
1687481700000|2023-06-23 00:55:00|13449.2|13447.2|13447.5|13445.5|13450.5|13448.2|13447.5|13445.5|107
1687482000000|2023-06-23 01:00:00|13447.4|13445.4|13451.4|13449.4|13451.5|13449.5|13447.3|13445.3|112
1687482300000|2023-06-23 01:05:00|13451.3|13449.3|13450.3|13448.3|13451.6|13449.6|13450.2|13448.2|86
1687482600000|2023-06-23 01:10:00|13450.4|13448.4|13449.4|13447.4|13452.1|13449.6|13449.2|13447.2|105
1687482900000|2023-06-23 01:15:00|13449.3|13447.3|13451.5|13449.5|13451.5|13449.5|13449.2|13447.2|114
1687483200000|2023-06-23 01:20:00|13451.4|13449.4|13452.5|13450.5|13454.1|13451.5|13451.4|13449.4|75
1687483500000|2023-06-23 01:25:00|13452.6|13450.6|13455.5|13453.5|13455.8|13453.6|13452.5|13450.5|91
1687483800000|2023-06-23 01:30:00|13455.6|13453.6|13464.4|13460.9|13466.4|13463.7|13455.6|13453.1|253
1687484100000|2023-06-23 01:35:00|13464.3|13460.8|13466.4|13462.9|13467|13463.5|13462.7|13459.7|113
1687484400000|2023-06-23 01:40:00|13466.5|13463|13468.5|13466.5|13470.6|13467.1|13466.5|13463|159
1687484700000|2023-06-23 01:45:00|13468.6|13466.6|13468.8|13466.8|13470|13468|13468.2|13465.7|139
1687485000000|2023-06-23 01:50:00|13468.6|13466.6|13469.7|13467.7|13472|13470|13468.5|13466.5|162
1687485300000|2023-06-23 01:55:00|13469.6|13467.6|13474|13470.5|13474.9|13472.1|13468.5|13466.5|215
1687485600000|2023-06-23 02:00:00|13473.5|13471.5|13476|13474|13476.5|13474.5|13472.4|13470.2|193
1687485900000|2023-06-23 02:05:00|13476.1|13474.1|13480|13476.5|13481.1|13478.1|13476.1|13474.1|187
1687486200000|2023-06-23 02:10:00|13479.9|13476.4|13478.7|13476.7|13480|13476.9|13476.5|13474.1|168
1687486500000|2023-06-23 02:15:00|13478.6|13476.6|13480.5|13477|13483.2|13479.7|13477.8|13474.8|174
1687486800000|2023-06-23 02:20:00|13480.2|13476.7|13480.8|13478.8|13481|13478.9|13477.9|13475.5|175
1687487100000|2023-06-23 02:25:00|13480.9|13478.9|13480.2|13478.2|13483.1|13479.6|13479.3|13477.3|131
1687487400000|2023-06-23 02:30:00|13480.3|13478.3|13482.9|13479.4|13483.4|13479.9|13479.7|13476.9|109
1687487700000|2023-06-23 02:35:00|13483|13479.5|13484.8|13481.3|13485.8|13483.3|13481.9|13479.2|142
1687488000000|2023-06-23 02:40:00|13484.9|13481.4|13481.9|13478.4|13485.2|13481.7|13480.1|13477.2|164
1687488300000|2023-06-23 02:45:00|13481.8|13478.3|13478.9|13476.9|13482.2|13479|13478.6|13475.1|135
1687488600000|2023-06-23 02:50:00|13478.8|13476.8|13478.9|13476.9|13481.3|13478.2|13477.5|13475.5|136
1687488900000|2023-06-23 02:55:00|13478.7|13476.7|13480.6|13478.6|13480.6|13478.6|13478.2|13476.2|88
1687489200000|2023-06-23 03:00:00|13480.5|13478.5|13480|13478|13480.8|13478.8|13479.3|13477.3|76
1687489500000|2023-06-23 03:05:00|13480.1|13478.1|13480.6|13478.6|13482.3|13480.3|13479.8|13477.5|88
1687489800000|2023-06-23 03:10:00|13480.5|13478.5|13479.5|13477.5|13482.5|13480.5|13479.5|13477.5|91
1687490100000|2023-06-23 03:15:00|13479.6|13477.6|13479.3|13477.3|13480.1|13478.1|13477.7|13475.7|119
1687490400000|2023-06-23 03:20:00|13479.4|13477.4|13483.4|13479.9|13483.4|13480.8|13479.4|13477.4|111
1687490700000|2023-06-23 03:25:00|13483.3|13479.8|13483.6|13481.6|13484.3|13482.3|13481.9|13479.8|123
1687491000000|2023-06-23 03:30:00|13483.9|13481.9|13485.2|13483.2|13485.9|13483.9|13482.5|13480.5|161
1687491300000|2023-06-23 03:35:00|13485|13483|13485.8|13483.8|13488.1|13486.1|13484.9|13482.9|142
1687491600000|2023-06-23 03:40:00|13485.9|13483.9|13486.6|13484.6|13487.1|13485.1|13485.8|13483.8|101
1687491900000|2023-06-23 03:45:00|13486.7|13484.7|13485.1|13483.1|13486.7|13484.7|13485.1|13482.3|112
1687492200000|2023-06-23 03:50:00|13485.2|13483.2|13483.8|13481.8|13485.7|13483.7|13483.5|13481.5|82
1687492500000|2023-06-23 03:55:00|13483.9|13481.9|13483.8|13481.8|13485.3|13483.3|13483.7|13481.7|71
1687492800000|2023-06-23 04:00:00|13483.7|13481.7|13483.8|13481.8|13484.8|13482.8|13482.3|13480.3|120
1687493100000|2023-06-23 04:05:00|13483.9|13481.9|13490.4|13486.9|13490.4|13487.4|13483.9|13481.9|144
1687493400000|2023-06-23 04:10:00|13490.3|13486.8|13492.5|13489|13493.6|13490.1|13490.3|13486.8|110
1687493700000|2023-06-23 04:15:00|13491.4|13489.4|13492.4|13490.4|13493.2|13490.5|13491.4|13489|60
1687494000000|2023-06-23 04:20:00|13492.5|13490.5|13494.8|13492.8|13495.8|13492.9|13492.5|13489.9|75
1687494300000|2023-06-23 04:25:00|13494.7|13492.7|13496|13492.5|13496.1|13494|13494.6|13492.1|104
1687494600000|2023-06-23 04:30:00|13495.7|13492.2|13496.9|13494.9|13497.5|13494.9|13494.6|13491.1|143
1687494900000|2023-06-23 04:35:00|13496.8|13494.8|13497.8|13495.8|13498.3|13496.1|13496.8|13494.2|110
1687495200000|2023-06-23 04:40:00|13497.9|13495.9|13499.7|13496.2|13500.2|13496.9|13497.9|13495.2|138
1687495500000|2023-06-23 04:45:00|13499|13497|13498|13496|13502.1|13499.8|13497.7|13495|134
1687495800000|2023-06-23 04:50:00|13497.9|13495.9|13499|13495.5|13500.1|13496.9|13497|13493.5|150
1687496100000|2023-06-23 04:55:00|13498.9|13495.4|13498.3|13492.3|13499|13495.5|13495.8|13492.3|143
1687496400000|2023-06-23 05:00:00|13498|13492.4|13499.7|13496.2|13503.3|13499.8|13497.8|13492.4|200
1687496700000|2023-06-23 05:05:00|13498.9|13496.9|13495.4|13491.9|13500.1|13497.7|13494.7|13491.2|185
1687497000000|2023-06-23 05:10:00|13495.3|13491.8|13496.6|13494.6|13496.6|13494.6|13492.4|13490.4|135
1687497300000|2023-06-23 05:15:00|13497.5|13494|13497.3|13495.3|13498.1|13495.5|13494.6|13491.5|165
1687497600000|2023-06-23 05:20:00|13497.2|13495.2|13497.9|13495.9|13498.8|13496.1|13495.9|13493.9|110
1687497900000|2023-06-23 05:25:00|13497.8|13495.8|13498.8|13496.8|13498.9|13496.9|13497.8|13495.8|101
1687498200000|2023-06-23 05:30:00|13498.7|13496.7|13498.1|13496.1|13498.8|13496.8|13498|13496|63
1687498500000|2023-06-23 05:35:00|13498|13496|13498.7|13496.7|13498.8|13496.8|13496.4|13494.2|78
1687498800000|2023-06-23 05:40:00|13498.6|13496.6|13497.8|13495.8|13498.7|13496.7|13496.6|13493.9|99
1687499100000|2023-06-23 05:45:00|13497.9|13495.9|13496.5|13494.5|13498|13496|13495.7|13493|89
1687499400000|2023-06-23 05:50:00|13496.6|13494.6|13497.5|13495.5|13497.8|13495.8|13495|13493|57
1687499700000|2023-06-23 05:55:00|13497.6|13495.6|13499.5|13497.5|13500.4|13498.4|13497.5|13495.5|108
1687500000000|2023-06-23 06:00:00|13499.4|13497.4|13499.8|13497.8|13500.9|13498.9|13498.4|13496.4|150
1687500300000|2023-06-23 06:05:00|13499.7|13497.7|13499.5|13497.5|13501.3|13498.6|13499|13496.2|232
1687500600000|2023-06-23 06:10:00|13499.4|13497.4|13500.9|13497.4|13501.6|13498.5|13498|13495.6|259
1687500900000|2023-06-23 06:15:00|13501|13497.5|13500.2|13498.2|13502.7|13499.8|13500|13497.1|193
1687501200000|2023-06-23 06:20:00|13500.7|13497.2|13504.5|13502.5|13505.6|13503.1|13499.5|13496.8|193
1687501500000|2023-06-23 06:25:00|13504.6|13502.6|13506.7|13504.7|13507.3|13505.3|13503.7|13501.7|163
1687501800000|2023-06-23 06:30:00|13506.8|13504.8|13509.5|13506|13509.6|13506.7|13506|13503.9|143
1687502100000|2023-06-23 06:35:00|13509.4|13505.9|13507.6|13504.1|13512.3|13509.2|13507.5|13504|180
1687502400000|2023-06-23 06:40:00|13507.5|13504|13508.6|13505.1|13509.3|13506.1|13506.2|13502.9|193
1687502700000|2023-06-23 06:45:00|13508.7|13505.2|13507.4|13503.9|13509.2|13506|13506.7|13503.9|140
1687503000000|2023-06-23 06:50:00|13506.6|13504.6|13504.3|13502.3|13506.6|13504.6|13502.6|13500.2|182
1687503300000|2023-06-23 06:55:00|13504.2|13502.2|13507.4|13505.4|13507.4|13505.4|13503.7|13501.7|174
1687503600000|2023-06-23 07:00:00|13507.2|13505.2|13506.3|13504.3|13508.7|13506.3|13505.6|13502.9|149
1687503900000|2023-06-23 07:05:00|13506.2|13504.2|13503.4|13501.4|13506.2|13504.2|13503.4|13501|146
1687504200000|2023-06-23 07:10:00|13503.5|13501.5|13505.3|13501.8|13505.4|13502.4|13502.2|13500.2|90
1687504500000|2023-06-23 07:15:00|13504.9|13502.9|13512.7|13510.7|13512.9|13510.9|13504.6|13502.1|290
1687504800000|2023-06-23 07:20:00|13512.6|13510.6|13509.9|13507.9|13512.6|13510.6|13507.6|13505.6|241
1687505100000|2023-06-23 07:25:00|13510|13508|13511.4|13507.9|13511.5|13508.8|13508.8|13506.8|151
1687505400000|2023-06-23 07:30:00|13511.1|13509.1|13512.6|13510.6|13515.8|13513.8|13511.1|13508.5|277
1687505700000|2023-06-23 07:35:00|13512.5|13510.5|13513.7|13511.7|13513.7|13511.7|13511.3|13509.3|197
1687506000000|2023-06-23 07:40:00|13514.1|13512.1|13513.4|13511.4|13515.8|13513.7|13511.7|13509.7|242
1687506300000|2023-06-23 07:45:00|13513.3|13511.3|13512.6|13509.1|13514.6|13512.6|13510.7|13508.7|183
1687506600000|2023-06-23 07:50:00|13511.8|13509.8|13514.6|13512.6|13515.3|13512.6|13511.8|13509.1|195
1687506900000|2023-06-23 07:55:00|13515.4|13511.9|13516.6|13514.6|13517.6|13515.1|13514.5|13511.8|150
1687507200000|2023-06-23 08:00:00|13516.7|13514.7|13513.8|13511.8|13517.7|13514.9|13513.4|13511.2|211
1687507500000|2023-06-23 08:05:00|13514|13512|13516.9|13513.4|13517.2|13514.7|13511.4|13509.1|301
1687507800000|2023-06-23 08:10:00|13517|13513.5|13518.8|13515.3|13519.6|13516.1|13516.5|13513.5|211
1687508100000|2023-06-23 08:15:00|13518.9|13515.4|13518.3|13516.3|13523|13519.5|13518.3|13514.9|194
1687508400000|2023-06-23 08:20:00|13518.4|13516.4|13519|13517|13519.4|13517.4|13516.7|13514.2|182
1687508700000|2023-06-23 08:25:00|13518.9|13516.9|13517.8|13515.8|13519|13517|13517.3|13515.3|120
1687509000000|2023-06-23 08:30:00|13518.4|13516.4|13521.2|13519.2|13521.7|13519.7|13518.4|13515.9|203
1687509300000|2023-06-23 08:35:00|13521.3|13519.3|13522.1|13518.6|13522.6|13520|13520.3|13517.4|182
1687509600000|2023-06-23 08:40:00|13522.2|13518.7|13524.2|13520.7|13524.3|13521.7|13520.8|13518.1|165
1687509900000|2023-06-23 08:45:00|13524.3|13520.8|13524.8|13522.8|13524.8|13522.8|13523|13520.1|111
1687510200000|2023-06-23 08:50:00|13524.9|13522.9|13525.5|13523.5|13525.7|13523.7|13524.6|13522.6|75
1687510500000|2023-06-23 08:55:00|13525.6|13523.6|13527.8|13525.8|13528.2|13526.2|13525.6|13523.6|96
1687510800000|2023-06-23 09:00:00|13527.9|13525.9|13527.5|13525.5|13528.8|13526.8|13526.7|13524.7|102
1687511100000|2023-06-23 09:05:00|13527.4|13525.4|13527.1|13525.1|13529.1|13526.8|13526.9|13524.4|137
1687511400000|2023-06-23 09:10:00|13527.2|13525.2|13528|13524.5|13528.7|13526.7|13526.8|13524.1|128
1687511700000|2023-06-23 09:15:00|13527.2|13525.2|13527.2|13525.2|13529.6|13526.9|13526.9|13524|177
1687512000000|2023-06-23 09:20:00|13527.3|13525.3|13528.2|13526.2|13528.7|13526.3|13526.6|13524|108
1687512300000|2023-06-23 09:25:00|13528.3|13526.3|13528.4|13526.4|13529.3|13526.8|13528.3|13525.3|80
1687512600000|2023-06-23 09:30:00|13528.5|13526.5|13528.6|13526.6|13528.9|13526.9|13527.9|13525.1|92
1687512900000|2023-06-23 09:35:00|13528.5|13526.5|13529.7|13527.7|13529.9|13527.9|13527.6|13525.6|79
1687513200000|2023-06-23 09:40:00|13529.6|13527.6|13530.6|13528.6|13530.7|13528.7|13528.9|13526.9|44
1687513500000|2023-06-23 09:45:00|13530.7|13528.7|13528.6|13526.6|13531.3|13529.3|13528.6|13525.6|89
1687513800000|2023-06-23 09:50:00|13529.4|13525.9|13528.5|13525|13529.7|13526.8|13528.1|13524.6|127
1687514100000|2023-06-23 09:55:00|13528.4|13524.9|13528.5|13525|13529|13525.5|13527.1|13523.6|143
1687514400000|2023-06-23 10:00:00|13527.8|13525.8|13526.4|13524.4|13528.7|13526|13526.2|13523.5|93
1687514700000|2023-06-23 10:05:00|13526.5|13524.5|13528.9|13526.9|13528.9|13526.9|13526.5|13524.5|75
1687515000000|2023-06-23 10:10:00|13528.8|13526.8|13529.7|13527.7|13529.8|13527.8|13528.8|13526.8|82
1687515300000|2023-06-23 10:15:00|13529.6|13527.6|13529.8|13526.3|13529.9|13527.7|13527.9|13525.5|82
1687515600000|2023-06-23 10:20:00|13529.7|13526.2|13529.7|13527.7|13530.7|13528.6|13528.9|13526.2|118
1687515900000|2023-06-23 10:25:00|13529.6|13527.6|13530.5|13528.5|13530.7|13528.6|13529.6|13526.9|93
1687516200000|2023-06-23 10:30:00|13530.4|13528.4|13528.8|13526.8|13530.6|13528.6|13528.3|13525.4|99
1687516500000|2023-06-23 10:35:00|13528.9|13526.9|13529.7|13527.7|13530.7|13528|13528.9|13526.2|99
1687516800000|2023-06-23 10:40:00|13529.8|13527.8|13530.7|13528.7|13530.9|13528.9|13529.8|13527.1|87
1687517100000|2023-06-23 10:45:00|13530.6|13528.6|13530.5|13528.5|13530.7|13528.7|13529.7|13527.7|101
1687517400000|2023-06-23 10:50:00|13530.4|13528.4|13529.5|13527.5|13531.1|13528.6|13529|13526.8|98
1687517700000|2023-06-23 10:55:00|13529.9|13527.9|13530.5|13528.5|13531.1|13528.9|13529.9|13527.2|92
1687518000000|2023-06-23 11:00:00|13530.6|13528.6|13530|13528|13530.7|13528.7|13529.4|13527.4|139
1687518300000|2023-06-23 11:05:00|13529.9|13527.9|13528.9|13526.9|13530.8|13528.2|13528.8|13526.1|184
1687518600000|2023-06-23 11:10:00|13529|13527|13528.6|13526.6|13530.1|13527.6|13528.5|13526.2|103
1687518900000|2023-06-23 11:15:00|13528.7|13526.7|13530.8|13528.8|13530.8|13528.8|13528.5|13526.2|112
1687519200000|2023-06-23 11:20:00|13530.7|13528.7|13529.7|13526.2|13530.8|13528.8|13528.4|13526|150
1687519500000|2023-06-23 11:25:00|13529.6|13526.1|13529.6|13527.6|13530.1|13528.1|13528.6|13526|110
1687519800000|2023-06-23 11:30:00|13529.5|13527.5|13528.6|13526.6|13529.5|13527.5|13527.5|13525.5|147
1687520100000|2023-06-23 11:35:00|13528.7|13526.7|13529.6|13527.6|13529.7|13527.7|13528.6|13526.6|64
1687520400000|2023-06-23 11:40:00|13529.7|13527.7|13528.7|13526.7|13529.7|13527.7|13528.5|13526.5|123
1687520700000|2023-06-23 11:45:00|13528.6|13526.6|13530|13526.5|13530.9|13528.9|13528.5|13526.2|118
1687521000000|2023-06-23 11:50:00|13530.1|13526.6|13529.6|13527.6|13530.9|13528.9|13529.5|13526.6|92
1687521300000|2023-06-23 11:55:00|13529.5|13527.5|13530.7|13528.7|13531.5|13528.8|13529.5|13526.9|151
1687521600000|2023-06-23 12:00:00|13530.6|13528.6|13530.1|13528.1|13531.4|13529|13529.5|13527.2|193
1687521900000|2023-06-23 12:05:00|13530|13528|13530.7|13528.7|13531.6|13528.8|13529.6|13527.1|163
1687522200000|2023-06-23 12:10:00|13530.8|13528.8|13527.6|13525.6|13530.8|13528.8|13527.2|13524.8|176
1687522500000|2023-06-23 12:15:00|13527.7|13525.7|13527.6|13524.1|13527.7|13525.7|13524.8|13521.7|195
1687522800000|2023-06-23 12:20:00|13527.7|13524.2|13521.9|13519.9|13527.8|13525.1|13521.9|13519.9|230
1687523100000|2023-06-23 12:25:00|13521.8|13519.8|13520.6|13517.1|13522|13519.8|13519.5|13516|215
1687523400000|2023-06-23 12:30:00|13520.7|13517.2|13522.8|13520.8|13525.7|13522.9|13518.7|13516.7|243
1687523700000|2023-06-23 12:35:00|13522.7|13520.7|13524.3|13520.8|13524.6|13521.5|13521.2|13518.4|171
1687524000000|2023-06-23 12:40:00|13524.4|13520.9|13523.8|13521.8|13526.4|13524.4|13523.1|13520.2|175
1687524300000|2023-06-23 12:45:00|13523.9|13521.9|13519.9|13517.9|13524.4|13522.4|13519.5|13516.9|243
1687524600000|2023-06-23 12:50:00|13519.8|13517.8|13519.9|13517.9|13521.1|13518.3|13516.8|13514.1|258
1687524900000|2023-06-23 12:55:00|13519.8|13517.8|13520.3|13518.3|13521.2|13518.5|13518.5|13516|235
1687525200000|2023-06-23 13:00:00|13520.1|13518.1|13520.6|13517.1|13520.9|13518.3|13517.2|13514.8|249
1687525500000|2023-06-23 13:05:00|13520.5|13517|13518.9|13515.4|13520.6|13517.1|13516.3|13513.3|237
1687525800000|2023-06-23 13:10:00|13519|13515.5|13515.3|13513.3|13519.1|13516.3|13513.5|13511.3|334
1687526100000|2023-06-23 13:15:00|13515.2|13513.2|13512.9|13509.4|13515.8|13513.8|13512.8|13509.3|216
1687526400000|2023-06-23 13:20:00|13512.8|13509.3|13514|13510.5|13514.3|13511.3|13510.2|13507.3|248
1687526700000|2023-06-23 13:25:00|13513.9|13510.4|13514.9|13511.4|13515.9|13512.4|13511|13509|224
1687527000000|2023-06-23 13:30:00|13514.8|13511.3|13516|13512.5|13516.4|13513.4|13513.7|13510.8|227
1687527300000|2023-06-23 13:35:00|13515.9|13512.4|13516.2|13512.7|13518.3|13514.8|13515.9|13512.4|212
1687527600000|2023-06-23 13:40:00|13516.3|13512.8|13520|13516.5|13520.4|13516.9|13515.6|13512.1|302
1687527900000|2023-06-23 13:45:00|13519.5|13514.8|13523.8|13520.3|13525.5|13522.6|13515|13509.7|420
1687528200000|2023-06-23 13:50:00|13523.9|13520.4|13525.1|13521.6|13526|13522.5|13523.2|13519.9|327
1687528500000|2023-06-23 13:55:00|13525|13521.5|13526.3|13522.8|13526.3|13523.6|13521.9|13519.3|247
1687528800000|2023-06-23 14:00:00|13526.2|13522.7|13523.6|13520.1|13528.4|13525.5|13523.5|13520|242
1687529100000|2023-06-23 14:05:00|13523.7|13520.2|13519.9|13516.4|13523.7|13520.2|13518.7|13515.2|369
1687529400000|2023-06-23 14:10:00|13520|13516.5|13524.1|13520.6|13524.1|13520.6|13518|13515.2|309
1687529700000|2023-06-23 14:15:00|13524.3|13520.8|13527.3|13523.8|13527.9|13525.3|13523.5|13520.5|222
1687530000000|2023-06-23 14:20:00|13527.4|13523.9|13524.6|13522.6|13528.1|13525.7|13524.5|13522.5|165
1687530300000|2023-06-23 14:25:00|13525.6|13522.1|13525.1|13523.1|13526.5|13523.7|13523|13520.1|245
1687530600000|2023-06-23 14:30:00|13524.9|13522.9|13525|13521.5|13527.4|13523.9|13523.5|13520|294
1687530900000|2023-06-23 14:35:00|13525.1|13521.6|13525.9|13522.4|13526.7|13523.2|13524|13520.5|297
1687531200000|2023-06-23 14:40:00|13525.8|13522.3|13529.7|13527.7|13529.7|13527.7|13525.4|13522.2|232
1687531500000|2023-06-23 14:45:00|13529.6|13527.6|13529.9|13526.4|13530.7|13528.7|13527.8|13525.8|154
1687531800000|2023-06-23 14:50:00|13529.8|13526.3|13529.6|13527.6|13530.6|13528.6|13529.1|13526.2|131
1687532100000|2023-06-23 14:55:00|13529.7|13527.7|13530.7|13528.7|13531.6|13529.6|13529.7|13527.7|110
1687532400000|2023-06-23 15:00:00|13530.6|13528.6|13529.5|13527.5|13530.7|13528.7|13528.2|13526.1|167
1687532700000|2023-06-23 15:05:00|13529.6|13527.6|13530.4|13526.9|13530.9|13528.9|13528.5|13525.8|285
1687533000000|2023-06-23 15:10:00|13530.5|13527|13530.6|13527.1|13532.2|13529.7|13529.4|13525.9|235
1687533300000|2023-06-23 15:15:00|13530.7|13527.2|13531|13527.5|13532.1|13529|13530.1|13527|202
1687533600000|2023-06-23 15:20:00|13531.1|13527.6|13531.6|13529.6|13532.1|13529.8|13530|13526.5|147
1687533900000|2023-06-23 15:25:00|13531.5|13529.5|13531.5|13529.5|13533.4|13530.7|13531.3|13528.4|184
1687534200000|2023-06-23 15:30:00|13532|13528.5|13529.7|13526.2|13532|13528.5|13528.7|13526|205
1687534500000|2023-06-23 15:35:00|13529.8|13526.3|13529.3|13525.8|13530.1|13527.3|13527.7|13525.1|146
1687534800000|2023-06-23 15:40:00|13528.5|13526.5|13525|13521.5|13528.5|13526.5|13525|13521.5|157
1687535100000|2023-06-23 15:45:00|13524.8|13521.3|13527.5|13525.5|13527.5|13525.5|13523.4|13520.5|153
1687535400000|2023-06-23 15:50:00|13528.2|13524.7|13528.2|13526.2|13529.8|13526.7|13527.1|13524.6|153
1687535700000|2023-06-23 15:55:00|13528.3|13526.3|13528.9|13526.9|13529.7|13526.9|13526.5|13523.7|149
1687536000000|2023-06-23 16:00:00|13529.7|13526.2|13530.9|13527.4|13531.4|13527.9|13529.7|13526.2|167
1687536300000|2023-06-23 16:05:00|13530.8|13527.3|13532|13528.5|13532.3|13528.8|13530.3|13526.8|161
1687536600000|2023-06-23 16:10:00|13532.1|13528.6|13530.9|13527.4|13532.1|13528.6|13530.8|13527.3|132
1687536900000|2023-06-23 16:15:00|13530.8|13527.3|13528.9|13525.4|13530.9|13527.4|13528.1|13524.6|137
1687537200000|2023-06-23 16:20:00|13528.8|13525.3|13527.9|13524.4|13529.1|13526|13527.7|13524.4|110
1687537500000|2023-06-23 16:25:00|13527.8|13524.3|13528.7|13525.2|13528.8|13526|13527.8|13524.3|59
1687537800000|2023-06-23 16:30:00|13528.6|13525.1|13530.4|13526.9|13530.5|13527.6|13527.8|13524.4|130
1687538100000|2023-06-23 16:35:00|13530.5|13527|13530.7|13527.2|13531.2|13528.1|13529.7|13526.7|75
1687538400000|2023-06-23 16:40:00|13530.6|13527.1|13530.4|13526.9|13530.6|13527.1|13529|13525.5|66
1687538700000|2023-06-23 16:45:00|13530.5|13527|13531|13527.5|13531.8|13528.8|13530.5|13527|92
1687539000000|2023-06-23 16:50:00|13530.9|13527.4|13531.7|13528.2|13531.7|13528.4|13529.7|13526.8|140
1687539300000|2023-06-23 16:55:00|13531.6|13528.1|13531.2|13529.2|13532.1|13529.2|13531|13528.1|66
1687539600000|2023-06-23 17:00:00|13531.1|13529.1|13532.3|13528.8|13533.1|13529.6|13530.7|13527.4|104
1687539900000|2023-06-23 17:05:00|13532.4|13528.9|13531.2|13527.7|13533.1|13529.6|13530.9|13527.4|145
1687540200000|2023-06-23 17:10:00|13531.1|13527.6|13527.2|13523.7|13531.1|13527.6|13526.7|13523.7|154
1687540500000|2023-06-23 17:15:00|13527.1|13523.6|13529.3|13525.8|13530.1|13526.6|13527|13523.6|150
1687540800000|2023-06-23 17:20:00|13529.2|13525.7|13526.8|13523.3|13529.2|13525.7|13526.8|13523.3|131
1687541100000|2023-06-23 17:25:00|13526.9|13523.4|13527.3|13523.8|13527.6|13524.1|13526|13522.5|172
1687541400000|2023-06-23 17:30:00|13527.2|13523.7|13525.5|13522|13527.3|13523.8|13525.1|13521.6|126
1687541700000|2023-06-23 17:35:00|13525.4|13521.9|13525.2|13521.7|13525.5|13522.9|13523.8|13521|184
1687542000000|2023-06-23 17:40:00|13525.3|13521.8|13525.6|13522.1|13525.6|13523|13524.4|13521.4|151
1687542300000|2023-06-23 17:45:00|13525.5|13522|13525.8|13522.3|13526.5|13524.2|13524.9|13522|140
1687542600000|2023-06-23 17:50:00|13525.9|13522.4|13526.8|13523.3|13526.8|13523.8|13525.1|13522.1|177
1687542900000|2023-06-23 17:55:00|13526.7|13523.2|13526.1|13522.6|13526.8|13523.3|13524.6|13521.1|165
1687543200000|2023-06-23 18:00:00|13526.2|13522.7|13527.5|13524|13527.7|13524.2|13526.1|13522.6|173
1687543500000|2023-06-23 18:05:00|13527.4|13523.9|13527.7|13524.2|13527.9|13524.4|13527.2|13523.7|131
1687543800000|2023-06-23 18:10:00|13527.8|13524.3|13526.9|13523.4|13528.2|13524.7|13526.5|13523.2|126
1687544100000|2023-06-23 18:15:00|13526.1|13524.1|13527.8|13524.3|13527.9|13525.2|13525.9|13523.4|118
1687544400000|2023-06-23 18:20:00|13527.9|13524.4|13527.6|13524.1|13528.3|13525.2|13526.6|13523.9|63
1687544700000|2023-06-23 18:25:00|13527.7|13524.2|13528|13524.5|13528.3|13525.4|13526.8|13524.1|62
1687545000000|2023-06-23 18:30:00|13528.1|13524.6|13528|13524.5|13528.4|13524.9|13527.8|13524.3|42
1687545300000|2023-06-23 18:35:00|13527.9|13524.4|13528.4|13524.9|13528.4|13525.2|13526.9|13524.2|60
1687545600000|2023-06-23 18:40:00|13528.3|13524.8|13528.8|13525.3|13529.4|13525.9|13527.5|13524.8|62
1687545900000|2023-06-23 18:45:00|13528.9|13525.4|13529.2|13525.7|13529.6|13526.1|13528.7|13525.2|136
1687546200000|2023-06-23 18:50:00|13529.1|13525.6|13529.6|13526.1|13529.7|13526.2|13528.7|13525.2|100
1687546500000|2023-06-23 18:55:00|13528.9|13526.9|13528.6|13525.1|13529.6|13526.9|13528.5|13525|147
1687546800000|2023-06-23 19:00:00|13528.4|13524.9|13527.6|13524.1|13528.9|13525.4|13527.3|13523.8|244
1687547100000|2023-06-23 19:05:00|13527.5|13524|13526.3|13522.8|13528|13524.5|13526|13522.5|164
1687547400000|2023-06-23 19:10:00|13526.2|13522.7|13524.8|13521.3|13526.7|13523.2|13524.6|13521.1|177
1687547700000|2023-06-23 19:15:00|13524.7|13521.2|13524.3|13520.8|13525.8|13522.3|13524|13520.5|159
1687548000000|2023-06-23 19:20:00|13524.2|13520.7|13526.7|13523.2|13527.3|13523.8|13524.2|13520.7|198
1687548300000|2023-06-23 19:25:00|13526.6|13523.1|13528|13524.5|13528|13524.5|13526.2|13522.7|153
1687548600000|2023-06-23 19:30:00|13527.9|13524.4|13526.9|13523.4|13527.9|13524.4|13526.9|13523.4|136
1687548900000|2023-06-23 19:35:00|13527|13523.5|13528.1|13524.6|13528.2|13524.7|13526.9|13523.4|100
1687549200000|2023-06-23 19:40:00|13528|13524.5|13528.2|13524.7|13529.2|13525.7|13527.7|13524.2|138
1687549500000|2023-06-23 19:45:00|13528.1|13524.6|13528.6|13525.1|13528.9|13525.4|13527.9|13524.4|150
1687549800000|2023-06-23 19:50:00|13528.7|13525.2|13527.6|13524.1|13529.1|13525.6|13527.1|13523.6|148
1687550100000|2023-06-23 19:55:00|13527.5|13524|13528.4|13524.9|13528.7|13525.2|13526.9|13523.4|161
1687550400000|2023-06-23 20:00:00|13528.2|13524.7|13527.3|13523.8|13528.2|13524.7|13527.1|13523.6|112
1687550700000|2023-06-23 20:05:00|13527.4|13523.9|13527.5|13524|13527.6|13524.1|13527.2|13523.7|53
1687551000000|2023-06-23 20:10:00|13527.4|13523.9|13527.9|13524.4|13528.5|13525|13527.3|13523.8|113
1687551300000|2023-06-23 20:15:00|13527.8|13524.3|13527.9|13524.4|13527.9|13524.4|13527.3|13523.8|59
1687551600000|2023-06-23 20:20:00|13527.8|13524.3|13528|13524.5|13528.5|13525|13527.4|13523.9|60
1687551900000|2023-06-23 20:25:00|13527.9|13524.4|13528.2|13524.7|13528.7|13525.2|13527.8|13524.3|84
1687552200000|2023-06-23 20:30:00|13528.3|13524.8|13526.4|13522.9|13528.9|13525.4|13525.2|13521.7|62
1687552500000|2023-06-23 20:35:00|13526.3|13522.8|13526.2|13522.7|13527.4|13523.9|13523.8|13519.8|183
1687552800000|2023-06-23 20:40:00|13526.3|13522.8|13525.3|13521.8|13527.2|13523|13522.4|13513.3|143
1687553100000|2023-06-23 20:45:00|13525.4|13521.9|13526.9|13512|13529.4|13522.5|13525.3|13511.9|40
1687553400000|2023-06-23 20:50:00|13527|13511.8|13529.7|13517.1|13530|13517.5|13527|13511.6|103
1687553700000|2023-06-23 20:55:00|13529.5|13517.5|13531.5|13517.1|13531.5|13519.3|13528.6|13516.6|31
1687723200000|2023-06-25 20:00:00|13524.9|13512.1|13524.9|13512.1|13524.9|13512.1|13524.9|13512.1|1
1687723500000|2023-06-25 20:05:00|13529|13507|13526|13512.8|13529|13512.8|13524.9|13507|3
1687723800000|2023-06-25 20:10:00|13525.5|13512.4|13524.9|13512.1|13525.5|13512.4|13524.9|13512.1|2
1687724400000|2023-06-25 20:20:00|13524.8|13512.2|13524.9|13512.1|13526.2|13512.2|13524.8|13510.8|3
1687724700000|2023-06-25 20:25:00|13528.3|13508.4|13526.6|13510.2|13528.3|13510.2|13526.6|13508.4|4
1687725000000|2023-06-25 20:30:00|13524.9|13512.1|13524.9|13512.1|13527.9|13512.1|13524.9|13508|3
1687725600000|2023-06-25 20:40:00|13529|13507|13529|13507|13529|13507|13529|13507|1
1687725900000|2023-06-25 20:45:00|13524.9|13512.1|13527.9|13508|13527.9|13512.1|13524.9|13508|2
1687726200000|2023-06-25 20:50:00|13529|13507|13527.9|13508|13529|13512.1|13524.9|13507|3
1687726500000|2023-06-25 20:55:00|13528.5|13507.4|13525.5|13508.3|13528.5|13512.1|13524.9|13507.4|5
1687726800000|2023-06-25 21:00:00|13524.9|13512.1|13526.2|13512.1|13526.2|13512.4|13524.8|13512.1|6
1687727100000|2023-06-25 21:05:00|13526|13510.8|13526.8|13510.3|13527.2|13512.1|13524.8|13509.5|11
1687727400000|2023-06-25 21:10:00|13524.8|13512.1|13525.1|13510.1|13525.1|13512.6|13524.3|13510.1|5
1687727700000|2023-06-25 21:15:00|13524.3|13511.7|13524.1|13512.3|13526.2|13512.6|13524.1|13510|38
1687728000000|2023-06-25 21:20:00|13524.9|13511.5|13525.2|13512|13525.6|13512.3|13524.1|13511|17
1687728300000|2023-06-25 21:25:00|13524.1|13512.3|13524.1|13512.3|13525.2|13512.3|13524.1|13512|11
1687728600000|2023-06-25 21:30:00|13525.2|13512|13525.3|13512.2|13526.1|13512.5|13524.1|13510.8|33
1687728900000|2023-06-25 21:35:00|13524.1|13512.5|13524.9|13512.4|13526.4|13512.5|13524.1|13510.8|18
1687729200000|2023-06-25 21:40:00|13526.4|13510.8|13526.4|13510.8|13526.4|13512.4|13524.9|13510.6|14
1687729500000|2023-06-25 21:45:00|13524.9|13512.3|13524.2|13513.1|13526.4|13513.1|13524.2|13510.8|13
1687729800000|2023-06-25 21:50:00|13524.6|13512.4|13525.2|13512.1|13525.4|13513.3|13523.9|13511.2|26
1687730100000|2023-06-25 21:55:00|13523.9|13513.3|13525.1|13511.2|13525.8|13513.3|13523.9|13510.6|99
1687730400000|2023-06-25 22:00:00|13525.4|13511.3|13523.6|13512.7|13526.1|13514.7|13521.8|13511|96
1687730700000|2023-06-25 22:05:00|13523.3|13512.8|13523.1|13513.9|13524.1|13514.8|13522|13512.7|46
1687731000000|2023-06-25 22:10:00|13522.7|13514.4|13523.1|13513.6|13524.1|13515.3|13521.9|13512.9|29
1687731300000|2023-06-25 22:15:00|13523.2|13513.5|13522.6|13516.7|13524.4|13517.2|13522.1|13513.5|42
1687731600000|2023-06-25 22:20:00|13522.3|13517|13519.6|13514.3|13523.7|13517|13519.5|13512.7|47
1687731900000|2023-06-25 22:25:00|13520|13513.9|13519.1|13514.4|13520|13514.6|13518.8|13513.9|41
1687732200000|2023-06-25 22:30:00|13519.3|13514.5|13520.7|13515.6|13521.7|13516.1|13519.1|13514.4|225
1687732500000|2023-06-25 22:35:00|13520.6|13515.7|13519.8|13515.1|13520.7|13515.7|13518.5|13513.1|179
1687732800000|2023-06-25 22:40:00|13519.9|13515|13521.7|13517.1|13522.5|13517.1|13519.8|13514.4|145
1687733100000|2023-06-25 22:45:00|13521.6|13517|13521.7|13517.1|13521.8|13517.2|13521.5|13516.8|44
1687733400000|2023-06-25 22:50:00|13521.5|13517.2|13521.7|13516.2|13521.9|13517.4|13521.1|13516.2|55
1687733700000|2023-06-25 22:55:00|13521.6|13516.4|13520.3|13516.1|13521.7|13516.5|13519.5|13514.7|134
1687734000000|2023-06-25 23:00:00|13519.9|13516.3|13521.8|13518.3|13522|13518.5|13519|13515.5|90
1687734300000|2023-06-25 23:05:00|13521.9|13518.4|13521.6|13518.1|13522|13518.5|13521.4|13517.9|27
1687734600000|2023-06-25 23:10:00|13521.7|13518.2|13521.4|13517.9|13521.9|13518.4|13520.5|13517|110
1687734900000|2023-06-25 23:15:00|13521.3|13517.8|13521.5|13518|13521.9|13518.4|13520.6|13517.1|55
1687735200000|2023-06-25 23:20:00|13521.4|13517.9|13522|13518.5|13522.1|13518.6|13521.2|13517.7|91
1687735500000|2023-06-25 23:25:00|13521.9|13518.4|13522|13518.5|13522.2|13518.7|13521.4|13517.9|63
1687735800000|2023-06-25 23:30:00|13522.1|13518.6|13521.6|13518.1|13522.1|13518.6|13520.9|13517.4|52
1687736100000|2023-06-25 23:35:00|13521.7|13518.2|13521.3|13517.8|13521.7|13518.2|13520.7|13517.2|111
1687736400000|2023-06-25 23:40:00|13521.4|13517.9|13520.6|13517.1|13521.5|13518|13520.4|13516.9|190
1687736700000|2023-06-25 23:45:00|13520.7|13517.2|13520.3|13516.8|13521.6|13518.1|13519.7|13516.2|103
1687737000000|2023-06-25 23:50:00|13520.2|13516.7|13520.2|13516.7|13520.9|13517.4|13518.8|13515.3|118
1687737300000|2023-06-25 23:55:00|13520.3|13516.8|13519.7|13516.2|13520.3|13516.8|13519.2|13515.7|100
1687737600000|2023-06-26 00:00:00|13519.5|13516|13518|13516|13519.5|13516.6|13516.3|13513.5|141
1687737900000|2023-06-26 00:05:00|13518.1|13516.1|13519|13515.5|13519.8|13516.4|13516.8|13514.2|174
1687738200000|2023-06-26 00:10:00|13519.1|13515.6|13518.3|13516.3|13520|13516.5|13517.2|13514.4|148
1687738500000|2023-06-26 00:15:00|13518.5|13516.5|13520.1|13516.6|13520.8|13518.1|13518.3|13515.8|79
1687738800000|2023-06-26 00:20:00|13520.2|13516.7|13517.7|13514.2|13520.6|13517.9|13516.5|13514.1|108
1687739100000|2023-06-26 00:25:00|13517.8|13514.3|13517.4|13513.9|13518.3|13514.8|13517.1|13513.6|109
1687739400000|2023-06-26 00:30:00|13517.5|13514|13516.3|13512.8|13518.9|13515.4|13515.8|13512.3|79
1687739700000|2023-06-26 00:35:00|13516.4|13512.9|13515.6|13512.1|13516.4|13513.2|13514.3|13511.5|75
1687740000000|2023-06-26 00:40:00|13515.5|13512|13516.7|13513.2|13517.5|13514.7|13515.4|13511.9|137
1687740300000|2023-06-26 00:45:00|13516.6|13513.1|13516|13512.5|13517|13513.5|13515.8|13512.3|113
1687740600000|2023-06-26 00:50:00|13516.1|13512.6|13515.9|13512.4|13517.9|13514.4|13514.7|13511.5|118
1687740900000|2023-06-26 00:55:00|13515.8|13512.3|13513.4|13511.4|13516.9|13514.8|13513.4|13511.4|141
1687741200000|2023-06-26 01:00:00|13513.5|13511.5|13515.6|13512.1|13516.3|13513|13512.6|13509.4|277
1687741500000|2023-06-26 01:05:00|13515.7|13512.2|13512.8|13509.3|13516.4|13513.5|13512.4|13509.1|233
1687741800000|2023-06-26 01:10:00|13512.9|13509.4|13513.4|13509.9|13515|13513|13512.4|13509.4|190
1687742100000|2023-06-26 01:15:00|13513.5|13510|13506.9|13504.9|13513.6|13510.1|13506.3|13504.3|307
1687742400000|2023-06-26 01:20:00|13506.8|13504.8|13508|13504.5|13509.1|13506.3|13505.8|13502.3|259
1687742700000|2023-06-26 01:25:00|13508.1|13504.6|13507.4|13503.9|13508.3|13505.7|13506.5|13503.7|133
1687743000000|2023-06-26 01:30:00|13506.3|13504.3|13505.5|13503.5|13508.4|13506.4|13504.7|13502.7|245
1687743300000|2023-06-26 01:35:00|13505.6|13503.6|13505.9|13502.4|13509.1|13506|13504|13501.5|242
1687743600000|2023-06-26 01:40:00|13506|13502.5|13506.2|13504.2|13508.2|13505.5|13503.5|13500.7|250
1687743900000|2023-06-26 01:45:00|13506.3|13504.3|13508.4|13506.4|13508.4|13506.4|13505.2|13502.7|159
1687744200000|2023-06-26 01:50:00|13508.5|13506.5|13510.3|13508.3|13510.6|13508.6|13508.3|13506.3|156
1687744500000|2023-06-26 01:55:00|13510.4|13508.4|13514|13512|13514.3|13512.3|13509.4|13507.4|182
1687744800000|2023-06-26 02:00:00|13514.5|13512.5|13514.4|13512.4|13515.6|13513.6|13513.4|13511.4|164
1687745100000|2023-06-26 02:05:00|13514.3|13512.3|13513.9|13511.9|13514.8|13512.7|13513.2|13511|189
1687745400000|2023-06-26 02:10:00|13513.8|13511.8|13511.3|13509.3|13513.9|13511.9|13510.3|13508.3|104
1687745700000|2023-06-26 02:15:00|13511.4|13509.4|13511.4|13509.4|13513.9|13510.8|13510.3|13508|194
1687746000000|2023-06-26 02:20:00|13511.5|13509.5|13512.8|13510.8|13513.6|13510.9|13511.5|13508.9|132
1687746300000|2023-06-26 02:25:00|13512.9|13510.9|13511.1|13509.1|13513.9|13511.5|13511.1|13509.1|152
1687746600000|2023-06-26 02:30:00|13511.2|13509.2|13512.9|13510.9|13513.2|13511.2|13511.1|13509.1|196
1687746900000|2023-06-26 02:35:00|13512.8|13510.8|13510.7|13508.7|13512.8|13510.8|13510.4|13508.1|145
1687747200000|2023-06-26 02:40:00|13510.6|13508.6|13511.3|13509.3|13511.6|13509.6|13510.3|13507.6|93
1687747500000|2023-06-26 02:45:00|13511.4|13509.4|13511.6|13509.6|13512.6|13510.6|13510.4|13508.4|104
1687747800000|2023-06-26 02:50:00|13511.7|13509.7|13512.7|13510.7|13513.2|13511.2|13511.6|13509.6|113
1687748100000|2023-06-26 02:55:00|13512.8|13510.8|13514.7|13512.7|13514.8|13512.8|13512.8|13510.8|56
1687748400000|2023-06-26 03:00:00|13514.8|13512.8|13514.7|13512.7|13515.8|13513.6|13514.2|13512.2|138
1687748700000|2023-06-26 03:05:00|13514.5|13512.5|13513.5|13511.5|13515.1|13513.1|13513.4|13511.4|92
1687749000000|2023-06-26 03:10:00|13513.4|13511.4|13513.2|13511.2|13514.6|13512.6|13513.1|13511.1|138
1687749300000|2023-06-26 03:15:00|13513.3|13511.3|13512.2|13510.2|13513.4|13511.4|13512.1|13510.1|73
1687749600000|2023-06-26 03:20:00|13512.1|13510.1|13509.3|13507.3|13512.1|13510.1|13509.2|13507.2|104
1687749900000|2023-06-26 03:25:00|13509.2|13507.2|13509.5|13507.5|13510.5|13508.5|13509.2|13507.2|62
1687750200000|2023-06-26 03:30:00|13509.6|13507.6|13511.7|13509.7|13511.9|13509.9|13509.5|13507.5|73
1687750500000|2023-06-26 03:35:00|13511.8|13509.8|13512.8|13510.8|13512.9|13510.9|13511.7|13509.7|66
1687750800000|2023-06-26 03:40:00|13512.9|13510.9|13515.8|13513.8|13515.8|13513.8|13512.8|13510.8|117
1687751100000|2023-06-26 03:45:00|13515.9|13513.9|13515.8|13513.8|13516.4|13514|13515.1|13512.4|101
1687751400000|2023-06-26 03:50:00|13515.7|13513.7|13515.8|13513.8|13515.9|13513.9|13515.6|13513.6|36
1687751700000|2023-06-26 03:55:00|13515.9|13513.9|13515.6|13513.6|13515.9|13513.9|13515.6|13513.6|31
1687752000000|2023-06-26 04:00:00|13515.7|13513.7|13515.6|13513.6|13515.8|13513.8|13515.5|13513.5|54
1687752300000|2023-06-26 04:05:00|13515.7|13513.7|13515.8|13513.8|13515.8|13513.8|13514.5|13512.5|59
1687752600000|2023-06-26 04:10:00|13515.7|13513.7|13515.7|13513.7|13515.8|13513.8|13514.5|13512.5|79
1687752900000|2023-06-26 04:15:00|13515.8|13513.8|13516.9|13514.9|13517.1|13515.1|13515.6|13513.6|33
1687753200000|2023-06-26 04:20:00|13517|13515|13517|13515|13517.8|13515.8|13516.8|13514.8|63
1687753500000|2023-06-26 04:25:00|13517.1|13515.1|13517.9|13515.9|13517.9|13515.9|13516.3|13514.3|86
1687753800000|2023-06-26 04:30:00|13517.8|13515.8|13518.8|13516.8|13518.9|13516.9|13517.7|13515.7|34
1687754100000|2023-06-26 04:35:00|13518.7|13516.7|13518.4|13516.4|13518.8|13516.8|13518|13516|50
1687754400000|2023-06-26 04:40:00|13518.3|13516.3|13518.2|13516.2|13518.7|13516.7|13517.9|13515.9|57
1687754700000|2023-06-26 04:45:00|13518.1|13516.1|13517.4|13515.4|13518.2|13516.2|13517.4|13515.4|40
1687755000000|2023-06-26 04:50:00|13517.5|13515.5|13518.4|13516.4|13518.5|13516.5|13517.4|13515.4|18
1687755300000|2023-06-26 04:55:00|13518.3|13516.3|13519.6|13516.1|13520|13517|13518.2|13515.9|67
1687755600000|2023-06-26 05:00:00|13519.5|13516|13522|13518.5|13522.2|13520.1|13519.5|13516|182
1687755900000|2023-06-26 05:05:00|13521.9|13518.4|13522.7|13520.7|13522.8|13520.8|13520.6|13518.4|72
1687756200000|2023-06-26 05:10:00|13522.8|13520.8|13522.2|13520.2|13522.8|13520.8|13521.6|13519.6|74
1687756500000|2023-06-26 05:15:00|13522.3|13520.3|13520.8|13518.8|13522.5|13520.5|13520.7|13518.7|84
1687756800000|2023-06-26 05:20:00|13520.7|13518.7|13520.5|13518.5|13521.6|13518.9|13520.4|13517.9|118
1687757100000|2023-06-26 05:25:00|13520.6|13518.6|13520.5|13518.5|13520.8|13518.8|13520.4|13518.4|81
1687757400000|2023-06-26 05:30:00|13520.6|13518.6|13517.3|13515.3|13521.4|13519.4|13517.3|13515.3|188
1687757700000|2023-06-26 05:35:00|13517.2|13515.2|13517.8|13515.8|13518.5|13516.5|13517.2|13515.2|173
1687758000000|2023-06-26 05:40:00|13517.9|13515.9|13516.6|13514.6|13519.7|13517|13516.1|13514.1|110
1687758300000|2023-06-26 05:45:00|13516.5|13514.5|13517.4|13515.4|13518.1|13516.1|13516.5|13514.5|91
1687758600000|2023-06-26 05:50:00|13517.5|13515.5|13517.4|13515.4|13517.6|13515.6|13516.4|13514.4|120
1687758900000|2023-06-26 05:55:00|13517.3|13515.3|13518.5|13516.5|13519.3|13517.3|13517.3|13515.3|116
1687759200000|2023-06-26 06:00:00|13518.7|13516.7|13520.6|13518.6|13521.2|13519.2|13518.7|13516.7|184
1687759500000|2023-06-26 06:05:00|13520.3|13518.3|13522.9|13520.9|13524.1|13521.4|13520.2|13518.2|161
1687759800000|2023-06-26 06:10:00|13523|13521|13528.6|13526.6|13529.2|13526.6|13521.6|13519.6|109
1687760100000|2023-06-26 06:15:00|13528.7|13526.7|13533|13531|13533|13531|13528.4|13526|144
1687760400000|2023-06-26 06:20:00|13532.9|13530.9|13533.1|13531.1|13534.3|13532.3|13530.5|13528.5|164
1687760700000|2023-06-26 06:25:00|13533.2|13531.2|13534|13530.5|13534|13531.2|13531.4|13529.4|206
1687761000000|2023-06-26 06:30:00|13534.4|13530.9|13538.5|13536.5|13539.1|13537.1|13533.3|13530.9|175
1687761300000|2023-06-26 06:35:00|13538.4|13536.4|13537|13535|13538.5|13536.5|13535.7|13533.7|122
1687761600000|2023-06-26 06:40:00|13537.1|13535.1|13533.1|13531.1|13537.1|13535.1|13533.1|13531.1|182
1687761900000|2023-06-26 06:45:00|13533.2|13531.2|13532.9|13530.9|13533.7|13531.7|13532.1|13530.1|150
1687762200000|2023-06-26 06:50:00|13533|13531|13532.3|13530.3|13534.6|13532.6|13532.1|13528.8|121
1687762500000|2023-06-26 06:55:00|13532.2|13530.2|13534.3|13532.3|13534.5|13532.5|13532|13529.7|154
1687762800000|2023-06-26 07:00:00|13534.5|13532.5|13533.3|13531.3|13535.1|13533.1|13532.7|13530.1|200
1687763100000|2023-06-26 07:05:00|13534.2|13532.2|13534|13532|13535.8|13533.8|13533.8|13531.8|163
1687763400000|2023-06-26 07:10:00|13533.9|13531.9|13535.9|13533.9|13536.1|13534.1|13531.7|13529.7|182
1687763700000|2023-06-26 07:15:00|13535.6|13533.6|13537.2|13535.2|13537.3|13535.3|13535|13532.3|156
1687764000000|2023-06-26 07:20:00|13537.3|13535.3|13534.4|13532.4|13537.8|13535.3|13533.7|13530.9|113
1687764300000|2023-06-26 07:25:00|13534.6|13532.6|13536.5|13534.5|13536.6|13534.6|13534.6|13532|84
1687764600000|2023-06-26 07:30:00|13536.4|13534.4|13539.7|13537.7|13539.8|13537.8|13536.1|13534.1|151
1687764900000|2023-06-26 07:35:00|13539.8|13537.8|13537.8|13535.8|13539.8|13537.8|13537.6|13535.6|132
1687765200000|2023-06-26 07:40:00|13537.7|13535.7|13539.2|13537.2|13539.3|13537.3|13537.6|13534.7|149
1687765500000|2023-06-26 07:45:00|13539.3|13537.3|13537|13535|13539.9|13537.9|13536.8|13534.8|141
1687765800000|2023-06-26 07:50:00|13536.9|13534.9|13534.4|13532.4|13536.9|13534.9|13534.3|13532.3|173
1687766100000|2023-06-26 07:55:00|13534.3|13532.3|13535.7|13533.7|13535.8|13533.8|13533.1|13531.1|84
1687766400000|2023-06-26 08:00:00|13535.8|13533.8|13537.7|13535.7|13539.2|13537.2|13535.7|13533.7|292
1687766700000|2023-06-26 08:05:00|13537.8|13535.8|13537.5|13534|13538.4|13536.4|13536.3|13534|173
1687767000000|2023-06-26 08:10:00|13537.6|13534.1|13535.8|13533.8|13537.6|13534.8|13534.7|13531.8|153
1687767300000|2023-06-26 08:15:00|13535.9|13533.9|13537|13535|13537.9|13535.6|13535.4|13533.4|125
1687767600000|2023-06-26 08:20:00|13537.1|13535.1|13535.8|13533.8|13538.5|13535.8|13535.7|13533.7|124
1687767900000|2023-06-26 08:25:00|13535.9|13533.9|13530.6|13527.1|13536.2|13533.9|13530.3|13526.8|187
1687768200000|2023-06-26 08:30:00|13530.5|13527|13528.7|13526.7|13531|13528.4|13528.5|13525.8|162
1687768500000|2023-06-26 08:35:00|13528.6|13526.6|13526.8|13524.8|13528.8|13526.8|13526.6|13524.6|96
1687768800000|2023-06-26 08:40:00|13526.7|13524.7|13528.5|13526.5|13528.6|13526.6|13524.8|13522.8|135
1687769100000|2023-06-26 08:45:00|13528.4|13526.4|13528|13526|13529.4|13527.4|13527.8|13525.8|111
1687769400000|2023-06-26 08:50:00|13528.1|13526.1|13528|13526|13529|13526.9|13527.7|13525.2|124
1687769700000|2023-06-26 08:55:00|13527.9|13525.9|13527.7|13525.7|13528.2|13526.2|13527.5|13525.5|59
1687770000000|2023-06-26 09:00:00|13527.8|13525.8|13526.4|13524.4|13528.6|13526.6|13526.3|13524.3|113
1687770300000|2023-06-26 09:05:00|13526.5|13524.5|13528.2|13526.2|13528.4|13526.4|13526.5|13524.5|74
1687770600000|2023-06-26 09:10:00|13528.1|13526.1|13527.7|13525.7|13528.2|13526.2|13527.6|13525.6|96
1687770900000|2023-06-26 09:15:00|13527.8|13525.8|13526|13524|13527.8|13525.8|13524.7|13522.7|101
1687771200000|2023-06-26 09:20:00|13526.1|13524.1|13529.7|13527.7|13529.9|13527.8|13525.9|13523.4|164
1687771500000|2023-06-26 09:25:00|13529.8|13527.8|13530.2|13528.2|13532|13530|13529.8|13527.8|115
1687771800000|2023-06-26 09:30:00|13530.3|13528.3|13532.2|13530.2|13533.1|13531.1|13530.3|13528.3|102
1687772100000|2023-06-26 09:35:00|13532.6|13530.6|13532.4|13530.4|13533.6|13531.6|13531.8|13529.8|88
1687772400000|2023-06-26 09:40:00|13532.2|13530.2|13530.5|13528.5|13532.2|13530.2|13530.5|13528.2|97
1687772700000|2023-06-26 09:45:00|13530.7|13528.7|13529.9|13527.9|13531.9|13529.1|13529.4|13527.4|115
1687773000000|2023-06-26 09:50:00|13530|13528|13529.7|13527.7|13530.9|13528.7|13528.3|13526.3|161
1687773300000|2023-06-26 09:55:00|13529.8|13527.8|13531.5|13529.5|13532.4|13529.5|13529.8|13527.1|104
1687773600000|2023-06-26 10:00:00|13531.6|13529.6|13532.1|13530.1|13534|13531.1|13531.3|13528.9|110
1687773900000|2023-06-26 10:05:00|13532.8|13529.3|13530.7|13528.7|13532.8|13530.1|13530.3|13528.2|77
1687774200000|2023-06-26 10:10:00|13530.8|13528.8|13530.2|13528.2|13530.9|13528.9|13529.4|13527.4|70
1687774500000|2023-06-26 10:15:00|13530.1|13528.1|13531.1|13529.1|13532|13529.4|13530.1|13527.9|93
1687774800000|2023-06-26 10:20:00|13531.2|13529.2|13532.2|13530.2|13532.2|13530.2|13530.8|13528.8|124
1687775100000|2023-06-26 10:25:00|13532.1|13530.1|13529.4|13527.4|13532.2|13530.2|13528.6|13526.6|117
1687775400000|2023-06-26 10:30:00|13529.3|13527.3|13529.3|13527.3|13529.7|13527.7|13528.4|13526.4|91
1687775700000|2023-06-26 10:35:00|13529.4|13527.4|13529.1|13527.1|13530.1|13528.1|13528|13525.9|153
1687776000000|2023-06-26 10:40:00|13529|13527|13529.3|13527.3|13530.1|13528|13529|13526.4|106
1687776300000|2023-06-26 10:45:00|13529.4|13527.4|13528.1|13526.1|13530.1|13528.1|13527.5|13525.5|144
1687776600000|2023-06-26 10:50:00|13528.3|13526.3|13529.2|13527.2|13530.4|13527.8|13528|13525.1|153
1687776900000|2023-06-26 10:55:00|13529.5|13527.5|13531.5|13528|13531.6|13528.9|13529.2|13526.9|128
1687777200000|2023-06-26 11:00:00|13531.6|13528.1|13529.8|13527.8|13531.8|13529.8|13529.7|13527.7|120
1687777500000|2023-06-26 11:05:00|13529.7|13527.7|13527.9|13524.4|13529.9|13527.9|13527.8|13524.3|122
1687777800000|2023-06-26 11:10:00|13527.8|13524.3|13529.1|13525.6|13529.7|13526.2|13527.2|13524.3|126
1687778100000|2023-06-26 11:15:00|13529.2|13525.7|13530|13528|13530.5|13528.1|13528.5|13525.7|88
1687778400000|2023-06-26 11:20:00|13530.1|13528.1|13531|13529|13531|13529|13530|13528|56
1687778700000|2023-06-26 11:25:00|13530.9|13528.9|13530.9|13527.4|13531.8|13529.7|13529.6|13527.2|123
1687779000000|2023-06-26 11:30:00|13530.8|13527.3|13530.1|13528.1|13531.6|13528.5|13529.9|13527.1|116
1687779300000|2023-06-26 11:35:00|13530|13528|13527|13525|13530|13528|13526.7|13524.2|143
1687779600000|2023-06-26 11:40:00|13527.1|13525.1|13527.4|13523.9|13527.6|13525.1|13525.5|13523.3|148
1687779900000|2023-06-26 11:45:00|13527.5|13524|13525.1|13521.6|13527.7|13525|13524.5|13521.6|153
1687780200000|2023-06-26 11:50:00|13525.2|13521.7|13522.4|13520.4|13525.2|13522.9|13522|13519.3|125
1687780500000|2023-06-26 11:55:00|13522.5|13520.5|13522.5|13520.5|13522.7|13520.7|13522.1|13520.1|122
1687780800000|2023-06-26 12:00:00|13522.6|13520.6|13524.5|13522.5|13524.8|13522.8|13522.3|13520.3|153
1687781100000|2023-06-26 12:05:00|13524.6|13522.6|13524.4|13522.4|13525.3|13523.3|13523.4|13521.4|186
1687781400000|2023-06-26 12:10:00|13524.3|13522.3|13522.8|13520.8|13525.2|13523.1|13522.7|13519.8|165
1687781700000|2023-06-26 12:15:00|13522.9|13520.9|13522.5|13520.5|13523.2|13520.9|13520.9|13518.2|206
1687782000000|2023-06-26 12:20:00|13522.6|13520.6|13521.5|13519.5|13523|13521|13521.1|13519.1|177
1687782300000|2023-06-26 12:25:00|13521.4|13519.4|13520.2|13518.2|13521.5|13519.5|13519.5|13517.5|145
1687782600000|2023-06-26 12:30:00|13520.3|13518.3|13521.7|13519.7|13522.3|13520.3|13520.2|13518.2|109
1687782900000|2023-06-26 12:35:00|13521.8|13519.8|13519.2|13517.2|13521.8|13519.8|13519.2|13517.2|122
1687783200000|2023-06-26 12:40:00|13519.3|13517.3|13519.8|13517.8|13520.1|13518.1|13517.9|13515.9|124
1687783500000|2023-06-26 12:45:00|13519.9|13517.9|13520.4|13518.4|13520.5|13518.5|13519.5|13517.5|63
1687783800000|2023-06-26 12:50:00|13520.5|13518.5|13521|13519|13522.7|13520.5|13520.4|13517.6|148
1687784100000|2023-06-26 12:55:00|13520.9|13518.9|13520.4|13518.4|13521.2|13519.2|13519.3|13517.3|143
1687784400000|2023-06-26 13:00:00|13520.5|13518.5|13524|13522|13525.2|13523.2|13520.5|13518.5|219
1687784700000|2023-06-26 13:05:00|13524.1|13522.1|13523.3|13521.3|13524.4|13522.4|13522.8|13520.8|117
1687785000000|2023-06-26 13:10:00|13523.2|13521.2|13524.2|13522.2|13524.5|13522.5|13523|13521|157
1687785300000|2023-06-26 13:15:00|13524.1|13522.1|13526.9|13524.9|13527|13525|13523.7|13521.7|136
1687785600000|2023-06-26 13:20:00|13526.8|13524.8|13526.1|13524.1|13527|13525|13525.5|13523.5|169
1687785900000|2023-06-26 13:25:00|13526.3|13524.3|13530.9|13528.9|13531.3|13529.3|13526.2|13524.2|152
1687786200000|2023-06-26 13:30:00|13531|13529|13533.6|13531.6|13535.3|13533.3|13530.8|13528.8|216
1687786500000|2023-06-26 13:35:00|13533.7|13531.7|13533.2|13531.2|13534.5|13532.5|13530.1|13528.1|262
1687786800000|2023-06-26 13:40:00|13533.1|13531.1|13534.4|13532.4|13537.2|13535.2|13533.1|13531.1|195
1687787100000|2023-06-26 13:45:00|13534.5|13532.5|13536.3|13534.3|13537.1|13535.1|13534.2|13531.5|231
1687787400000|2023-06-26 13:50:00|13536.2|13534.2|13537.6|13535.6|13538.4|13536.4|13536|13534|179
1687787700000|2023-06-26 13:55:00|13537.5|13535.5|13537.2|13535.2|13539.2|13537.2|13536.1|13534.1|171
1687788000000|2023-06-26 14:00:00|13537.3|13535.3|13535.9|13533.9|13537.8|13535.5|13534.4|13532.4|215
1687788300000|2023-06-26 14:05:00|13535.8|13533.8|13534.9|13532.9|13537.3|13535.3|13532.5|13530.1|203
1687788600000|2023-06-26 14:10:00|13535|13533|13536.7|13534.7|13536.8|13534.8|13534.7|13532.7|169
1687788900000|2023-06-26 14:15:00|13536.8|13534.8|13535.8|13533.8|13537.9|13535.9|13535.7|13533.7|179
1687789200000|2023-06-26 14:20:00|13535.9|13533.9|13537.5|13535.5|13538.4|13536.4|13535.9|13533.9|196
1687789500000|2023-06-26 14:25:00|13537.6|13535.6|13538.1|13536.1|13538.7|13536.7|13537.3|13535.3|174
1687789800000|2023-06-26 14:30:00|13538.2|13536.2|13539.7|13537.7|13540|13538|13538|13536|167
1687790100000|2023-06-26 14:35:00|13539.6|13537.6|13539|13537|13539.7|13537.7|13537.9|13535.9|154
1687790400000|2023-06-26 14:40:00|13539.1|13537.1|13540.9|13538.9|13540.9|13538.9|13538.3|13536.3|131
1687790700000|2023-06-26 14:45:00|13541|13539|13538.4|13536.4|13541|13539|13538.2|13536.2|83
1687791000000|2023-06-26 14:50:00|13538.3|13536.3|13535.7|13532.2|13539.4|13537.4|13535|13532|211
1687791300000|2023-06-26 14:55:00|13535.8|13532.3|13539.5|13537.5|13539.6|13537.6|13534.9|13532.1|161
1687791600000|2023-06-26 15:00:00|13539.7|13537.7|13537.8|13535.8|13539.9|13537.9|13537.4|13535.4|202
1687791900000|2023-06-26 15:05:00|13537.9|13535.9|13536.9|13534.9|13537.9|13535.9|13534.6|13532.6|231
1687792200000|2023-06-26 15:10:00|13537|13535|13534.6|13532.6|13537.5|13535|13534.6|13532.6|195
1687792500000|2023-06-26 15:15:00|13534.5|13532.5|13533.9|13530.4|13537.1|13534.1|13533|13530.3|213
1687792800000|2023-06-26 15:20:00|13533.2|13531.2|13533.4|13531.4|13534.2|13532|13532.1|13530.1|148
1687793100000|2023-06-26 15:25:00|13533.5|13531.5|13533.2|13531.2|13534|13532|13531.3|13529.3|154
1687793400000|2023-06-26 15:30:00|13533.3|13531.3|13534.2|13532.2|13534.8|13532.4|13532.3|13530.3|152
1687793700000|2023-06-26 15:35:00|13534.3|13532.3|13533.2|13531.2|13534.4|13532.3|13532|13529.4|175
1687794000000|2023-06-26 15:40:00|13533.3|13531.3|13533.2|13531.2|13534|13532|13532.4|13529.9|173
1687794300000|2023-06-26 15:45:00|13533.1|13531.1|13532.1|13530.1|13533.1|13531.1|13531.8|13529.8|140
1687794600000|2023-06-26 15:50:00|13532|13530|13534.1|13532.1|13534.5|13532.5|13530.8|13528.8|188
1687794900000|2023-06-26 15:55:00|13534.5|13532.5|13534.3|13532.3|13535.3|13533.3|13533.9|13531.9|139
1687795200000|2023-06-26 16:00:00|13534.4|13532.4|13534.2|13532.2|13536.1|13533.5|13533.9|13531.2|161
1687795500000|2023-06-26 16:05:00|13535|13531.5|13535.5|13533.5|13536.2|13533.8|13534.1|13531.5|136
1687795800000|2023-06-26 16:10:00|13535.4|13533.4|13535|13533|13536.3|13533.9|13535|13532.3|102
1687796100000|2023-06-26 16:15:00|13534.9|13532.9|13535.3|13533.3|13536.3|13533.5|13534|13531.8|138
1687796400000|2023-06-26 16:20:00|13535.2|13533.2|13536.2|13532.7|13536.3|13533.5|13535.2|13532.5|120
1687796700000|2023-06-26 16:25:00|13536.3|13532.8|13537.6|13534.1|13537.6|13534.9|13536.3|13532.8|93
1687797000000|2023-06-26 16:30:00|13537.5|13534|13537.9|13534.4|13538.6|13535.8|13536.7|13533.2|113
1687797300000|2023-06-26 16:35:00|13537.8|13534.3|13537.8|13535.8|13538.1|13535.8|13536.9|13534.1|165
1687797600000|2023-06-26 16:40:00|13537.7|13535.7|13537.8|13534.3|13537.9|13535.8|13537.1|13533.7|85
1687797900000|2023-06-26 16:45:00|13537.9|13534.4|13537.7|13534.2|13537.9|13535.1|13535.9|13533.2|103
1687798200000|2023-06-26 16:50:00|13537.6|13534.1|13534.4|13530.9|13537.7|13534.2|13534.3|13530.8|123
1687798500000|2023-06-26 16:55:00|13534.5|13531|13534.9|13531.4|13534.9|13531.4|13532.6|13529.1|133
1687798800000|2023-06-26 17:00:00|13535|13531.5|13534.7|13531.2|13535.2|13532.1|13533.3|13530.6|162
1687799100000|2023-06-26 17:05:00|13534.6|13531.1|13533.5|13530|13535.1|13532.2|13533.4|13529.9|121
1687799400000|2023-06-26 17:10:00|13533.6|13530.1|13535.6|13532.1|13535.6|13532.7|13533.6|13530.1|96
1687799700000|2023-06-26 17:15:00|13535.7|13532.2|13534.9|13531.4|13535.8|13532.9|13533.9|13530.9|134
1687800000000|2023-06-26 17:20:00|13535|13531.5|13534.8|13531.3|13535.7|13533.1|13533.7|13530.7|121
1687800300000|2023-06-26 17:25:00|13534.9|13531.4|13533|13529.5|13535.5|13532.4|13531.9|13529.3|112
1687800600000|2023-06-26 17:30:00|13532.9|13529.4|13533.9|13530.4|13534.1|13532.1|13532.8|13529.4|164
1687800900000|2023-06-26 17:35:00|13533.8|13530.3|13532.4|13528.9|13534.1|13531.2|13532.3|13528.8|88
1687801200000|2023-06-26 17:40:00|13532.5|13529|13532|13528.5|13532.9|13529.4|13531.6|13528.1|90
1687801500000|2023-06-26 17:45:00|13531.9|13528.4|13532.3|13528.8|13533|13530.1|13531.4|13528.3|139
1687801800000|2023-06-26 17:50:00|13532.5|13529|13532.8|13529.3|13533.3|13530.2|13532|13528.5|100
1687802100000|2023-06-26 17:55:00|13532.9|13529.4|13533.5|13530|13533.6|13530.1|13532.8|13529.3|97
1687802400000|2023-06-26 18:00:00|13533.6|13530.1|13533.3|13529.8|13534.3|13531|13532.5|13529.6|77
1687802700000|2023-06-26 18:05:00|13533.2|13529.7|13534|13530.5|13534.6|13531.5|13532.5|13529.7|99
1687803000000|2023-06-26 18:10:00|13533.9|13530.4|13533.4|13529.9|13533.9|13531|13532.9|13529.8|65
1687803300000|2023-06-26 18:15:00|13533.5|13530|13534.9|13531.4|13534.9|13531.4|13533|13530|100
1687803600000|2023-06-26 18:20:00|13534.8|13531.3|13533|13529.5|13535|13532.9|13532.3|13529.5|131
1687803900000|2023-06-26 18:25:00|13533.1|13529.6|13532.6|13529.1|13534|13531|13532.2|13528.7|145
1687804200000|2023-06-26 18:30:00|13532.5|13529|13531.4|13529.4|13532.7|13529.8|13531.2|13528.6|96
1687804500000|2023-06-26 18:35:00|13531.3|13529.3|13532.6|13529.1|13532.7|13530.7|13531.3|13529|112
1687804800000|2023-06-26 18:40:00|13531.8|13529.8|13532.6|13529.1|13533.2|13530|13531.8|13529|43
1687805100000|2023-06-26 18:45:00|13532.7|13529.2|13532.6|13529.1|13533.6|13530.8|13532.6|13529.1|89
1687805400000|2023-06-26 18:50:00|13532.5|13529|13533.2|13529.7|13533.5|13530.9|13532.3|13529|80
1687805700000|2023-06-26 18:55:00|13533.3|13529.8|13531.7|13529.7|13533.5|13530.6|13531.7|13529|107
1687806000000|2023-06-26 19:00:00|13532.4|13528.9|13532.9|13529.4|13533.4|13529.9|13532.4|13528.9|68
1687806300000|2023-06-26 19:05:00|13533|13529.5|13533.9|13530.4|13533.9|13530.4|13532.5|13529|69
1687806600000|2023-06-26 19:10:00|13534|13530.5|13535.1|13531.6|13535.1|13531.6|13533.1|13529.6|75
1687806900000|2023-06-26 19:15:00|13535.2|13531.7|13535.4|13531.9|13536.1|13532.6|13534.5|13531|131
1687807200000|2023-06-26 19:20:00|13535.5|13532|13536.4|13532.9|13536.5|13533|13534.1|13530.6|77
1687807500000|2023-06-26 19:25:00|13536.3|13532.8|13536.5|13533|13537.1|13534|13535.9|13532.4|81
1687807800000|2023-06-26 19:30:00|13536.6|13533.1|13536.6|13533.1|13537.5|13534|13535.9|13532.4|66
1687808100000|2023-06-26 19:35:00|13536.5|13533|13536.4|13532.9|13536.8|13533.3|13536.3|13532.8|75
1687808400000|2023-06-26 19:40:00|13536.5|13533|13536.7|13533.2|13536.7|13533.2|13536.3|13532.8|125
1687808700000|2023-06-26 19:45:00|13536.8|13533.3|13538|13534.5|13538.3|13535.3|13536.8|13533.3|59
1687809000000|2023-06-26 19:50:00|13538.1|13534.6|13537.4|13533.9|13538.1|13535.4|13536.5|13533.8|83
1687809300000|2023-06-26 19:55:00|13537.5|13534|13536.3|13532.8|13537.9|13534.4|13536.3|13532.8|114
1687809600000|2023-06-26 20:00:00|13536.4|13532.9|13535.7|13532.2|13536.4|13532.9|13534.7|13531.2|58
1687809900000|2023-06-26 20:05:00|13535.8|13532.3|13536.8|13533.3|13536.9|13533.4|13535.8|13532.3|42
1687810200000|2023-06-26 20:10:00|13536.7|13533.2|13536.8|13533.3|13537.5|13534.8|13535.9|13533.2|34
1687810500000|2023-06-26 20:15:00|13536.9|13533.4|13537|13533.5|13537.1|13534.2|13536|13533.4|22
1687810800000|2023-06-26 20:20:00|13536.9|13533.4|13537|13533.5|13537.1|13533.6|13536.9|13533.4|22
1687811100000|2023-06-26 20:25:00|13536.9|13533.4|13536.8|13533.3|13537.1|13533.6|13536.6|13533.1|22
1687811400000|2023-06-26 20:30:00|13536.9|13533.4|13537.7|13534.2|13537.8|13534.3|13536.9|13533.4|33
1687811700000|2023-06-26 20:35:00|13537.8|13534.3|13537.6|13534.1|13538.3|13534.8|13537.6|13534.1|29
1687812000000|2023-06-26 20:40:00|13537.5|13534|13538.1|13534.6|13538.4|13534.9|13537.5|13534|27
1687812300000|2023-06-26 20:45:00|13538|13534.5|13536.7|13533.2|13538.2|13534.7|13536.7|13533.2|36
1687812600000|2023-06-26 20:50:00|13536.8|13533.3|13537.6|13534.1|13537.7|13534.2|13536.7|13533.2|30
1687812900000|2023-06-26 20:55:00|13537.5|13534|13537.9|13531.8|13538.7|13534|13537.4|13531.8|62
1687813200000|2023-06-26 21:00:00|13537.7|13529.2|13537.8|13528.5|13538.7|13530.7|13535|13528.3|26
1687813500000|2023-06-26 21:05:00|13537.6|13528.6|13537.9|13528.4|13537.9|13529.1|13537.4|13528.4|7
1687813800000|2023-06-26 21:10:00|13538.1|13528.3|13537.7|13528|13538.1|13528.4|13537.5|13527.6|31
1687814100000|2023-06-26 21:15:00|13537.8|13528.7|13537.6|13528.7|13538.5|13528.9|13537.5|13528.3|41
1687814400000|2023-06-26 21:20:00|13537.5|13528.8|13537.5|13528.8|13537.7|13528.9|13537.3|13528.6|17
1687814700000|2023-06-26 21:25:00|13537.6|13529.4|13537.7|13528.8|13537.8|13529.4|13537.1|13528.5|19
1687815000000|2023-06-26 21:30:00|13537.8|13528.9|13537.7|13528.5|13537.8|13529|13537.4|13528.4|15
1687815300000|2023-06-26 21:35:00|13537.3|13528.8|13537.4|13529|13537.8|13529.5|13536.9|13528.8|8
1687815600000|2023-06-26 21:40:00|13538|13529.1|13536.6|13528.6|13538|13529.1|13536.4|13527.9|27
1687815900000|2023-06-26 21:45:00|13536.8|13528.5|13537.9|13528.9|13538.3|13529.3|13536.8|13528.2|51
1687816200000|2023-06-26 21:50:00|13537.6|13529.6|13537.5|13529.5|13538.3|13529.7|13537.3|13529.3|22
1687816500000|2023-06-26 21:55:00|13537.8|13529|13537.6|13530.4|13538.3|13530.9|13536.9|13528.8|58
1687816800000|2023-06-26 22:00:00|13537.5|13530.3|13537.3|13533.1|13537.7|13533.5|13535.7|13530.1|162
1687817100000|2023-06-26 22:05:00|13537.2|13533.3|13536.8|13533.3|13537.7|13533.4|13536.8|13532.9|29
1687817400000|2023-06-26 22:10:00|13537.3|13533|13536.8|13533.3|13537.5|13533.5|13536.8|13532.8|29
1687817700000|2023-06-26 22:15:00|13537|13533.2|13536.5|13533|13537.1|13533.3|13536.4|13532.8|44
1687818000000|2023-06-26 22:20:00|13537|13532.9|13537.1|13532.6|13537.2|13533.1|13536.3|13532.6|35
1687818300000|2023-06-26 22:25:00|13537.2|13532.7|13536.6|13532.8|13537.4|13532.8|13536.3|13532.4|38
1687818600000|2023-06-26 22:30:00|13536.7|13532.6|13536.6|13533.1|13537.4|13533.4|13536.2|13532.4|48
1687818900000|2023-06-26 22:35:00|13536.5|13533|13536.1|13532.6|13536.8|13533.3|13535.8|13532.3|37
1687819200000|2023-06-26 22:40:00|13536|13532.5|13535.3|13531.8|13536.1|13532.6|13535.2|13531.6|36
1687819500000|2023-06-26 22:45:00|13535.5|13531.7|13536|13532.5|13536.1|13532.6|13535.5|13531.7|22
1687819800000|2023-06-26 22:50:00|13536.1|13532.4|13536.1|13532.6|13536.3|13532.8|13536|13532.4|28
1687820100000|2023-06-26 22:55:00|13536.2|13532.7|13536.1|13532.6|13536.2|13532.7|13536|13532.4|36
1687820400000|2023-06-26 23:00:00|13536|13532.5|13536.3|13532.8|13536.5|13533|13535.8|13532.3|34
1687820700000|2023-06-26 23:05:00|13536.4|13532.9|13536.3|13532.8|13536.5|13533|13536.2|13532.7|16
1687821000000|2023-06-26 23:10:00|13536.2|13532.7|13536.3|13532.8|13536.4|13532.9|13536.2|13532.7|20
1687821300000|2023-06-26 23:15:00|13536.4|13532.9|13535.7|13532.2|13536.7|13533.2|13535.6|13532.1|68
1687821600000|2023-06-26 23:20:00|13535.6|13532.1|13535.7|13532.2|13535.8|13532.3|13535.5|13532|28
1687821900000|2023-06-26 23:25:00|13535.8|13532.3|13536|13532.5|13536|13533.2|13535.2|13532|32
1687822200000|2023-06-26 23:30:00|13535.9|13532.4|13536.2|13534.2|13537.3|13534.2|13535.2|13532.4|29
1687822500000|2023-06-26 23:35:00|13536.1|13534.1|13536.7|13533.2|13537.1|13534.3|13536.1|13533.2|31
1687822800000|2023-06-26 23:40:00|13536.8|13533.3|13536.5|13533|13536.8|13533.3|13536.4|13532.9|23
1687823100000|2023-06-26 23:45:00|13536.6|13533.1|13537.4|13533.9|13537.6|13534.1|13536.4|13532.9|57
1687823400000|2023-06-26 23:50:00|13536.7|13534.7|13537|13533.5|13537.4|13534.8|13536.6|13533.5|26
1687823700000|2023-06-26 23:55:00|13536.2|13534.2|13537.8|13534.3|13537.9|13534.4|13536.2|13533.4|53
1687824000000|2023-06-27 00:00:00|13537.7|13534.2|13538.4|13534.9|13538.7|13536.7|13536.8|13533.3|107
1687824300000|2023-06-27 00:05:00|13538.3|13534.8|13539.6|13537.6|13540.4|13537.6|13538.2|13534.8|61
1687824600000|2023-06-27 00:10:00|13539.7|13537.7|13539.5|13537.5|13540.2|13537.8|13539.1|13536.5|79
1687824900000|2023-06-27 00:15:00|13539.6|13537.6|13539.9|13537.9|13540.8|13538.6|13538.5|13536.5|69
1687825200000|2023-06-27 00:20:00|13539.8|13537.8|13541.2|13537.7|13541.6|13538.3|13539.8|13536.8|109
1687825500000|2023-06-27 00:25:00|13541.3|13537.8|13537.8|13535.8|13541.6|13538.1|13537.7|13534.6|123
1687825800000|2023-06-27 00:30:00|13538.6|13535.1|13538.8|13535.3|13539.6|13536.4|13536.7|13533.9|80
1687826100000|2023-06-27 00:35:00|13538.7|13535.2|13537.4|13533.9|13538.8|13535.3|13536.6|13533.8|62
1687826400000|2023-06-27 00:40:00|13537.3|13533.8|13538.6|13536.6|13539.4|13536.6|13537.3|13533.8|63
1687826700000|2023-06-27 00:45:00|13538.5|13536.5|13539.8|13536.3|13540.2|13536.9|13538.3|13535.4|108
1687827000000|2023-06-27 00:50:00|13539.9|13536.4|13541|13539|13541|13539|13539|13536|90
1687827300000|2023-06-27 00:55:00|13540.9|13538.9|13538.7|13536.7|13541.5|13539.5|13538.3|13535.7|125
1687827600000|2023-06-27 01:00:00|13538.6|13536.6|13539.3|13537.3|13540.1|13537.9|13538.3|13536.2|144
1687827900000|2023-06-27 01:05:00|13539.2|13537.2|13536.8|13534.8|13541.5|13538.7|13536.7|13533.9|123
1687828200000|2023-06-27 01:10:00|13536.9|13534.9|13538.4|13534.9|13538.4|13535.7|13534.9|13532.1|123
1687828500000|2023-06-27 01:15:00|13539.2|13535.7|13535.3|13531.8|13541.5|13538|13532.3|13528.8|249
1687828800000|2023-06-27 01:20:00|13535.4|13531.9|13532.7|13530.7|13535.5|13532|13531.5|13528.7|206
1687829100000|2023-06-27 01:25:00|13532.6|13530.6|13530.2|13528.2|13532.6|13530.6|13529.7|13527.7|115
1687829400000|2023-06-27 01:30:00|13530.3|13528.3|13526.7|13524.7|13531.8|13529.8|13525.6|13523.6|234
1687829700000|2023-06-27 01:35:00|13526.6|13524.6|13525.3|13523.3|13527.7|13525.7|13525.3|13523.3|145
1687830000000|2023-06-27 01:40:00|13525.2|13523.2|13520.2|13518.2|13525.2|13523.2|13519.5|13516.8|235
1687830300000|2023-06-27 01:45:00|13520.3|13518.3|13509.9|13506.4|13520.9|13518.9|13509.2|13506.4|273
1687830600000|2023-06-27 01:50:00|13509.7|13506.2|13515.7|13512.2|13516|13513.4|13508.5|13505.7|340
1687830900000|2023-06-27 01:55:00|13514.8|13512.8|13518.6|13516.6|13519.1|13516.6|13514|13512|192
1687831200000|2023-06-27 02:00:00|13518.7|13516.7|13517.2|13515.2|13521.2|13518.2|13517.1|13514.6|210
1687831500000|2023-06-27 02:05:00|13517.1|13515.1|13517.8|13515.8|13517.9|13515.9|13515.3|13513.3|150
1687831800000|2023-06-27 02:10:00|13517.7|13515.7|13518.7|13516.7|13518.7|13516.7|13517.3|13515.3|101
1687832100000|2023-06-27 02:15:00|13518.8|13516.8|13518.4|13516.4|13519.9|13517.9|13518.3|13516.3|145
1687832400000|2023-06-27 02:20:00|13518.3|13516.3|13516.3|13514.3|13519.6|13517.6|13516.3|13514.3|119
1687832700000|2023-06-27 02:25:00|13516.2|13514.2|13518.3|13516.3|13518.4|13516.4|13514.9|13512.9|149
1687833000000|2023-06-27 02:30:00|13518.2|13516.2|13515.8|13513.8|13518.5|13516.5|13515.7|13513.7|136
1687833300000|2023-06-27 02:35:00|13515.7|13513.7|13515.1|13513.1|13516.2|13514.2|13514.5|13512.5|101
1687833600000|2023-06-27 02:40:00|13515|13513|13514.8|13512.8|13515.8|13513.8|13513.1|13511.1|123
1687833900000|2023-06-27 02:45:00|13514.7|13512.7|13514.6|13512.6|13514.9|13512.9|13514.4|13512.4|82
1687834200000|2023-06-27 02:50:00|13514.5|13512.5|13512|13510|13514.7|13512.7|13511.9|13509.5|127
1687834500000|2023-06-27 02:55:00|13511.7|13509.7|13508.6|13506.6|13511.8|13509.8|13507.9|13505.9|147
1687834800000|2023-06-27 03:00:00|13508.5|13506.5|13506.3|13504.3|13509.6|13507.6|13506.3|13504.3|122
1687835100000|2023-06-27 03:05:00|13506.2|13504.2|13504.8|13502.8|13506.6|13504.2|13502.3|13500.3|208
1687835400000|2023-06-27 03:10:00|13504.9|13502.9|13505.7|13503.7|13508.8|13506.1|13504.9|13502.9|178
1687835700000|2023-06-27 03:15:00|13505.6|13503.6|13504.5|13502.5|13507.4|13505.4|13504.5|13502.5|140
1687836000000|2023-06-27 03:20:00|13504.6|13502.6|13505.3|13503.3|13505.4|13503.4|13502.4|13500.4|137
1687836300000|2023-06-27 03:25:00|13505.4|13503.4|13504.1|13502.1|13506.2|13504.2|13503.9|13501.9|84
1687836600000|2023-06-27 03:30:00|13504.2|13502.2|13503.7|13501.7|13504.6|13502.6|13503.7|13501.7|64
1687836900000|2023-06-27 03:35:00|13503.8|13501.8|13497|13495|13503.8|13501.8|13496.5|13494.5|124
1687837200000|2023-06-27 03:40:00|13496.8|13494.8|13496.9|13494.9|13497.7|13495|13494.4|13491.9|168
1687837500000|2023-06-27 03:45:00|13497|13495|13496.8|13494.8|13497.8|13495.8|13496.7|13494.7|77
1687837800000|2023-06-27 03:50:00|13496.9|13494.9|13497.1|13495.1|13498.2|13496.2|13496.6|13494.6|60
1687838100000|2023-06-27 03:55:00|13497.2|13495.2|13497.4|13495.4|13498.1|13495.9|13496.6|13494.3|112
1687838400000|2023-06-27 04:00:00|13497.5|13495.5|13497.9|13495.9|13498.4|13495.9|13497.3|13494.7|63
1687838700000|2023-06-27 04:05:00|13497.8|13495.8|13497.9|13494.4|13497.9|13495.9|13497.6|13494.2|55
1687839000000|2023-06-27 04:10:00|13498.1|13494.6|13499.5|13496|13499.6|13496.9|13497.8|13494.6|82
1687839300000|2023-06-27 04:15:00|13499.6|13496.1|13499|13497|13499.7|13497.1|13498.8|13496.1|40
1687839600000|2023-06-27 04:20:00|13499.1|13497.1|13498.6|13496.6|13499.1|13497.1|13498.3|13496.3|56
1687839900000|2023-06-27 04:25:00|13498.7|13496.7|13498.8|13496.8|13499.1|13496.8|13497.7|13495.1|83
1687840200000|2023-06-27 04:30:00|13498.7|13496.7|13498.7|13496.7|13499.1|13497.1|13498.5|13496.5|48
1687840500000|2023-06-27 04:35:00|13498.8|13496.8|13498.9|13496.9|13499|13497|13498|13496|57
1687840800000|2023-06-27 04:40:00|13499|13497|13499.9|13497.9|13499.9|13497.9|13498.9|13496.9|52
1687841100000|2023-06-27 04:45:00|13500|13498|13499.8|13497.8|13500|13498|13499.8|13497.8|29
1687841400000|2023-06-27 04:50:00|13499.9|13497.9|13501.8|13499.8|13501.9|13499.9|13499.3|13496.7|71
1687841700000|2023-06-27 04:55:00|13501.7|13499.7|13501.9|13499.9|13502|13500|13501.7|13499.7|96
1687842000000|2023-06-27 05:00:00|13502|13500|13502|13500|13503|13500.8|13501.1|13499.1|116
1687842300000|2023-06-27 05:05:00|13502.1|13500.1|13501|13499|13502.7|13500.1|13500.1|13498.1|146
1687842600000|2023-06-27 05:10:00|13500.6|13498.6|13501.4|13499.4|13501.6|13499.6|13500|13498|87
1687842900000|2023-06-27 05:15:00|13500.5|13498.5|13498.9|13496.9|13502|13500|13498.3|13496.3|98
1687843200000|2023-06-27 05:20:00|13499|13497|13498.5|13496.5|13500|13498|13498.1|13496.1|109
1687843500000|2023-06-27 05:25:00|13498.6|13496.6|13497.8|13495.8|13499.8|13497|13497.5|13495.5|66
1687843800000|2023-06-27 05:30:00|13497.9|13495.9|13500.9|13498.9|13500.9|13498.9|13497.9|13495.9|77
1687844100000|2023-06-27 05:35:00|13500.8|13498.8|13501.6|13499.6|13501.9|13499.9|13499|13497|106
1687844400000|2023-06-27 05:40:00|13501.7|13499.7|13501|13499|13502.6|13500.6|13499.5|13497.5|117
1687844700000|2023-06-27 05:45:00|13501.1|13499.1|13502.3|13500.3|13502.9|13500.9|13500.9|13498.9|96
1687845000000|2023-06-27 05:50:00|13502.6|13500.6|13499.4|13497.4|13502.8|13500.8|13499.4|13497.4|114
1687845300000|2023-06-27 05:55:00|13499.3|13497.3|13499.6|13497.6|13502.2|13499.6|13498.9|13496.9|164
1687845600000|2023-06-27 06:00:00|13499.7|13497.7|13499|13497|13501.4|13498.9|13498.4|13496|248
1687845900000|2023-06-27 06:05:00|13498.9|13496.9|13497.6|13495.6|13499|13497|13495.7|13493.7|195
1687846200000|2023-06-27 06:10:00|13497.4|13495.4|13496.4|13494.4|13497.4|13495.4|13495.3|13493.3|155
1687846500000|2023-06-27 06:15:00|13496.5|13494.5|13493.8|13491.8|13497|13495|13493.7|13491.7|180
1687846800000|2023-06-27 06:20:00|13493.7|13491.7|13491.8|13489.8|13495.4|13493.4|13491.7|13489.7|161
1687847100000|2023-06-27 06:25:00|13491.9|13489.9|13492.1|13490.1|13493.7|13491.7|13491.9|13489.1|170
1687847400000|2023-06-27 06:30:00|13492.2|13490.2|13491.2|13489.2|13495.6|13492.5|13491|13489|188
1687847700000|2023-06-27 06:35:00|13491.1|13489.1|13488.6|13486.6|13491.1|13489.1|13486|13484|200
1687848000000|2023-06-27 06:40:00|13488.7|13486.7|13489.2|13487.2|13491|13488.6|13488.6|13486.4|207
1687848300000|2023-06-27 06:45:00|13489.3|13487.3|13490.3|13488.3|13490.6|13488.6|13488.2|13486.2|183
1687848600000|2023-06-27 06:50:00|13490.4|13488.4|13492.5|13490.5|13492.6|13490.6|13490.3|13488.3|126
1687848900000|2023-06-27 06:55:00|13492.4|13490.4|13490.4|13488.4|13492.5|13490.5|13489.4|13486.4|198
1687849200000|2023-06-27 07:00:00|13490.3|13488.3|13491.5|13488|13491.9|13489.1|13488.8|13486.1|218
1687849500000|2023-06-27 07:05:00|13491.6|13488.1|13493.7|13491.7|13493.7|13491.7|13490.9|13488|187
1687849800000|2023-06-27 07:10:00|13493.6|13491.6|13494.5|13492.5|13494.5|13492.5|13493.3|13491.3|103
1687850100000|2023-06-27 07:15:00|13494.6|13492.6|13494.7|13492.7|13495.2|13493.2|13493.8|13491.8|85
1687850400000|2023-06-27 07:20:00|13494.8|13492.8|13491.9|13489.9|13495.4|13493.4|13491.9|13489.6|143
1687850700000|2023-06-27 07:25:00|13492|13490|13494.2|13492.2|13494.4|13492.3|13491.6|13488.4|191
1687851000000|2023-06-27 07:30:00|13494.3|13492.3|13496.1|13494.1|13496.1|13494.1|13494.3|13492.3|140
1687851300000|2023-06-27 07:35:00|13496|13494|13496.6|13494.6|13496.8|13494.8|13495.7|13493.7|76
1687851600000|2023-06-27 07:40:00|13496.7|13494.7|13495.1|13493.1|13496.8|13494.8|13494.6|13492.6|129
1687851900000|2023-06-27 07:45:00|13495|13493|13492.8|13490.8|13495.7|13493|13492.1|13489.5|197
1687852200000|2023-06-27 07:50:00|13492.9|13490.9|13492.9|13490.9|13494.5|13492.5|13492.8|13490.8|166
1687852500000|2023-06-27 07:55:00|13492.8|13490.8|13496|13494|13497.1|13494.4|13492.8|13490.8|168
1687852800000|2023-06-27 08:00:00|13496.1|13494.1|13495.2|13491.7|13497.3|13495.3|13494.4|13491.6|164
1687853100000|2023-06-27 08:05:00|13495.3|13491.8|13496.4|13494.4|13497.1|13494.9|13493.5|13491.5|167
1687853400000|2023-06-27 08:10:00|13496.6|13494.6|13497.7|13495.7|13498|13496|13495.6|13493.1|203
1687853700000|2023-06-27 08:15:00|13497.8|13495.8|13495.3|13493.3|13497.9|13495.9|13495.1|13493.1|195
1687854000000|2023-06-27 08:20:00|13495.8|13493.8|13498.2|13496.2|13498.6|13496.6|13495.5|13493.5|272
1687854300000|2023-06-27 08:25:00|13498|13496|13497|13495|13499.4|13496.8|13496.5|13494|250
1687854600000|2023-06-27 08:30:00|13497.1|13495.1|13497.2|13495.2|13498.7|13496.7|13496.6|13494.6|197
1687854900000|2023-06-27 08:35:00|13497.3|13495.3|13498.5|13496.5|13499.9|13497.9|13497|13495|119
1687855200000|2023-06-27 08:40:00|13498.4|13496.4|13499.1|13497.1|13500.7|13498.7|13497.8|13495.8|155
1687855500000|2023-06-27 08:45:00|13499|13497|13499.1|13497.1|13500.3|13498.3|13498.9|13496.9|125
1687855800000|2023-06-27 08:50:00|13499.2|13497.2|13498.1|13496.1|13500.1|13497.7|13497.8|13495.8|153
1687856100000|2023-06-27 08:55:00|13498.2|13496.2|13495.7|13493.7|13499.3|13497.3|13495.7|13493.7|159
1687856400000|2023-06-27 09:00:00|13495.6|13493.6|13497.2|13495.2|13497.7|13495.7|13495.6|13493.6|221
1687856700000|2023-06-27 09:05:00|13497.1|13495.1|13496.9|13494.9|13498.2|13495.8|13495.8|13493.8|154
1687857000000|2023-06-27 09:10:00|13496.8|13494.8|13499.4|13497.4|13499.7|13497.7|13496.8|13494.8|153
1687857300000|2023-06-27 09:15:00|13499.5|13497.5|13498.9|13496.9|13500.6|13498.6|13498.8|13496.8|147
1687857600000|2023-06-27 09:20:00|13499|13497|13500.5|13497|13500.5|13497.5|13498.3|13496.3|94
1687857900000|2023-06-27 09:25:00|13500.3|13496.8|13502|13500|13503.4|13500.6|13500.2|13496.7|123
1687858200000|2023-06-27 09:30:00|13501.9|13499.9|13502|13500|13503|13500.3|13501.5|13499.4|151
1687858500000|2023-06-27 09:35:00|13501.9|13499.9|13500.6|13498.6|13502|13500|13499.3|13497.2|161
1687858800000|2023-06-27 09:40:00|13500.7|13498.7|13503.2|13501.2|13505.3|13502.5|13500.6|13498.6|220
1687859100000|2023-06-27 09:45:00|13503.1|13501.1|13500.1|13498.1|13503.2|13501.2|13499.8|13497.8|176
1687859400000|2023-06-27 09:50:00|13500|13498|13500.9|13497.4|13501.8|13499.1|13499.2|13497.1|155
1687859700000|2023-06-27 09:55:00|13500.2|13498.2|13499.8|13497.8|13500.6|13498.2|13498.4|13496.4|155
1687860000000|2023-06-27 10:00:00|13499.9|13497.9|13499|13497|13500.3|13497.9|13497.6|13495.6|179
1687860300000|2023-06-27 10:05:00|13499.1|13497.1|13498.4|13494.9|13499.7|13497.2|13497.2|13494.5|189
1687860600000|2023-06-27 10:10:00|13498.3|13494.8|13498|13496|13498.5|13496|13495.8|13492.8|212
1687860900000|2023-06-27 10:15:00|13498.1|13496.1|13498.2|13496.2|13500.4|13497.7|13497.6|13495.3|132
1687861200000|2023-06-27 10:20:00|13498.3|13496.3|13497.8|13495.8|13499.2|13497.2|13497.7|13495.1|111
1687861500000|2023-06-27 10:25:00|13497.9|13495.9|13496.8|13494.8|13498|13496|13495.8|13493.8|146
1687861800000|2023-06-27 10:30:00|13496.7|13494.7|13496.3|13492.8|13498|13496|13495.4|13492.6|152
1687862100000|2023-06-27 10:35:00|13496.4|13492.9|13495.3|13491.8|13496.8|13494.1|13494.5|13491.8|112
1687862400000|2023-06-27 10:40:00|13495.4|13491.9|13493.7|13491.7|13495.6|13493.1|13493.1|13491.1|110
1687862700000|2023-06-27 10:45:00|13493.6|13491.6|13492.5|13490.5|13494.2|13492|13492.3|13489.9|121
1687863000000|2023-06-27 10:50:00|13492.6|13490.6|13491.9|13489.9|13493|13491|13491.6|13489.6|82
1687863300000|2023-06-27 10:55:00|13492|13490|13492.4|13488.9|13493.2|13490|13490.6|13488.5|165
1687863600000|2023-06-27 11:00:00|13492.3|13488.8|13494|13492|13494.9|13492.9|13491.8|13488.3|175
1687863900000|2023-06-27 11:05:00|13494.1|13492.1|13495|13493|13495.2|13493.2|13492.1|13490.1|112
1687864200000|2023-06-27 11:10:00|13494.9|13492.9|13493.5|13491.5|13495|13493|13493.5|13491.5|91
1687864500000|2023-06-27 11:15:00|13493.4|13491.4|13492.8|13490.8|13494.6|13492.3|13492.5|13490.2|131
1687864800000|2023-06-27 11:20:00|13492.7|13490.7|13490.6|13488.6|13492.7|13490.7|13490.5|13488.1|104
1687865100000|2023-06-27 11:25:00|13490.7|13488.7|13492.2|13488.7|13493.1|13490.1|13490.5|13488|124
1687865400000|2023-06-27 11:30:00|13492.3|13488.8|13491.9|13489.9|13492.3|13490.2|13490.9|13488.1|89
1687865700000|2023-06-27 11:35:00|13492|13490|13492.7|13490.7|13493.7|13491.3|13492|13489.9|112
1687866000000|2023-06-27 11:40:00|13492.8|13490.8|13494.2|13492.2|13494.2|13492.2|13491.8|13489.8|157
1687866300000|2023-06-27 11:45:00|13494.1|13492.1|13492.7|13490.7|13494.7|13492.7|13491.8|13489.8|134
1687866600000|2023-06-27 11:50:00|13492.8|13490.8|13492.7|13490.7|13494.8|13492.8|13492.7|13490.7|162
1687866900000|2023-06-27 11:55:00|13492.8|13490.8|13492.6|13490.6|13494.5|13492.5|13492|13490|177
1687867200000|2023-06-27 12:00:00|13492.3|13490.3|13487.8|13485.8|13492.3|13490.3|13487.5|13485.5|195
1687867500000|2023-06-27 12:05:00|13487.9|13485.9|13485.6|13483.6|13488.9|13486.9|13485.5|13483.5|202
1687867800000|2023-06-27 12:10:00|13485.7|13483.7|13483.4|13481.4|13486.5|13484.5|13483.4|13481.4|202
1687868100000|2023-06-27 12:15:00|13483.5|13481.5|13482.7|13480.7|13483.8|13481.8|13482.2|13480.2|159
1687868400000|2023-06-27 12:20:00|13482.8|13480.8|13481.6|13479.6|13483.9|13481.9|13479.8|13477.8|265
1687868700000|2023-06-27 12:25:00|13482.1|13480.1|13488.3|13484.8|13488.3|13484.8|13480.5|13478.5|188
1687869000000|2023-06-27 12:30:00|13488.8|13482.8|13487|13485|13493.6|13490.7|13486.3|13482.8|342
1687869300000|2023-06-27 12:35:00|13487.1|13485.1|13479.8|13477.8|13488.4|13485.7|13477.7|13474.9|313
1687869600000|2023-06-27 12:40:00|13480|13478|13475.6|13473.6|13480.5|13478.5|13474.9|13472.9|295
1687869900000|2023-06-27 12:45:00|13475.5|13473.5|13481|13479|13481.2|13479.2|13475|13473|242
1687870200000|2023-06-27 12:50:00|13481.1|13479.1|13480.9|13478.9|13484.5|13481.9|13480.4|13478.4|328
1687870500000|2023-06-27 12:55:00|13480.8|13478.8|13479.7|13476.2|13480.8|13478.8|13476.6|13474.6|268
1687870800000|2023-06-27 13:00:00|13479.6|13476.1|13476.6|13474.6|13481.1|13478.9|13476.5|13474.5|223
1687871100000|2023-06-27 13:05:00|13476.7|13474.7|13477.9|13474.4|13479.7|13477|13476.4|13474.2|260
1687871400000|2023-06-27 13:10:00|13477.8|13474.3|13473.4|13471.4|13479.3|13477.3|13473.4|13471.4|262
1687871700000|2023-06-27 13:15:00|13473.2|13471.2|13469.9|13467.9|13473.7|13471.2|13468.6|13466.6|203
1687872000000|2023-06-27 13:20:00|13470|13468|13468.6|13466.6|13470.5|13468.5|13467.9|13465.9|171
1687872300000|2023-06-27 13:25:00|13468.7|13466.7|13468.6|13466.6|13469.2|13467.2|13466.9|13464.9|230
1687872600000|2023-06-27 13:30:00|13468.2|13466.2|13469.3|13467.3|13471.2|13468.5|13466.2|13464.2|336
1687872900000|2023-06-27 13:35:00|13468.9|13466.9|13469.6|13467.6|13472.5|13470.5|13468.4|13465.6|269
1687873200000|2023-06-27 13:40:00|13469.3|13467.3|13467.2|13465.2|13469.5|13467.5|13466|13464|296
1687873500000|2023-06-27 13:45:00|13467.1|13465.1|13474.1|13472.1|13474.4|13472.4|13466.9|13464.9|244
1687873800000|2023-06-27 13:50:00|13474.2|13472.2|13474.6|13472.6|13474.6|13472.6|13471.6|13469.6|239
1687874100000|2023-06-27 13:55:00|13474.7|13472.7|13472.9|13466.1|13475.2|13473.1|13472.9|13466.1|169
1687874400000|2023-06-27 14:00:00|13473|13465.7|13485.1|13481.6|13485.1|13482.3|13472.5|13465.6|421
1687874700000|2023-06-27 14:05:00|13484.6|13481.1|13483.8|13481.8|13488.9|13485.9|13482.6|13479.9|363
1687875000000|2023-06-27 14:10:00|13483.9|13481.9|13492|13490|13492.8|13490.5|13483.8|13481.8|324
1687875300000|2023-06-27 14:15:00|13492.1|13490.1|13485.6|13483.6|13492.9|13490.9|13485.5|13483.5|328
1687875600000|2023-06-27 14:20:00|13485.5|13483.5|13483.4|13481.4|13486.3|13483.5|13483.4|13480.5|339
1687875900000|2023-06-27 14:25:00|13483.5|13481.5|13481.9|13479.9|13485.8|13483.5|13480.7|13478.7|266
1687876200000|2023-06-27 14:30:00|13481.8|13479.8|13478.5|13476.5|13482|13479.8|13477.5|13475.1|225
1687876500000|2023-06-27 14:35:00|13478.6|13476.6|13480.1|13478.1|13483.7|13480.9|13478.5|13475.6|222
1687876800000|2023-06-27 14:40:00|13480.2|13478.2|13483.7|13481.7|13485.8|13483.8|13480.1|13478.1|253
1687877100000|2023-06-27 14:45:00|13483.4|13481.4|13481.9|13479.9|13484.4|13482.4|13481|13479|291
1687877400000|2023-06-27 14:50:00|13482|13480|13484.2|13482.2|13486.5|13484.5|13480.5|13478.5|351
1687877700000|2023-06-27 14:55:00|13484.3|13482.3|13486.2|13484.2|13486.7|13484.7|13484.1|13482.1|275
1687878000000|2023-06-27 15:00:00|13486|13484|13489.9|13487.9|13491.1|13488.6|13485.4|13483.4|244
1687878300000|2023-06-27 15:05:00|13489.8|13487.8|13493.9|13490.4|13494.6|13491.9|13489.7|13487.7|239
1687878600000|2023-06-27 15:10:00|13493.8|13490.3|13491.7|13489.7|13494.7|13491.9|13491.4|13488.7|231
1687878900000|2023-06-27 15:15:00|13491.6|13489.6|13492.1|13488.6|13492.3|13489.8|13490.6|13487.7|197
1687879200000|2023-06-27 15:20:00|13492.2|13488.7|13487.8|13484.3|13492.3|13490|13487.1|13483.7|221
1687879500000|2023-06-27 15:25:00|13487.7|13484.2|13489|13487|13491.5|13488.4|13487.2|13484.2|216
1687879800000|2023-06-27 15:30:00|13488.9|13486.9|13489.5|13487.5|13490.7|13488.1|13487.4|13485.4|223
1687880100000|2023-06-27 15:35:00|13488.8|13486.8|13484.7|13482.7|13490|13487.2|13484.7|13482.7|209
1687880400000|2023-06-27 15:40:00|13484.6|13482.6|13488.6|13485.1|13488.8|13486.1|13484.5|13482.3|138
1687880700000|2023-06-27 15:45:00|13488.7|13485.2|13489.6|13486.1|13490.1|13486.6|13487|13484.2|194
1687881000000|2023-06-27 15:50:00|13489.7|13486.2|13490.6|13488.6|13491.6|13488.8|13488.8|13485.9|199
1687881300000|2023-06-27 15:55:00|13490.7|13488.7|13492.2|13488.7|13492.3|13489.4|13489.7|13486.2|199
1687881600000|2023-06-27 16:00:00|13492.1|13488.6|13492.4|13488.9|13493.7|13490.2|13490.8|13487.3|169
1687881900000|2023-06-27 16:05:00|13492.6|13489.1|13493.7|13490.2|13494.7|13491.2|13492.5|13489|120
1687882200000|2023-06-27 16:10:00|13493.8|13490.3|13492.5|13489|13494.7|13491.2|13491.8|13488.3|156
1687882500000|2023-06-27 16:15:00|13492.6|13489.1|13494.1|13490.6|13494.3|13490.8|13492.4|13488.9|145
1687882800000|2023-06-27 16:20:00|13494.2|13490.7|13492.8|13489.3|13494.9|13491.4|13492|13488.5|158
1687883100000|2023-06-27 16:25:00|13492.9|13489.4|13492.9|13489.4|13494.7|13491.2|13491.8|13489|116
1687883400000|2023-06-27 16:30:00|13492.8|13489.3|13493.5|13490|13493.6|13490.7|13492.5|13489.2|81
1687883700000|2023-06-27 16:35:00|13493.6|13490.1|13492.9|13489.4|13494.6|13491.1|13492.2|13489|88
1687884000000|2023-06-27 16:40:00|13493|13489.5|13493.9|13490.4|13493.9|13490.8|13491.4|13488.8|113
1687884300000|2023-06-27 16:45:00|13493.8|13490.3|13494.9|13491.4|13495|13491.5|13492.3|13488.8|134
1687884600000|2023-06-27 16:50:00|13494.8|13491.3|13494.6|13491.1|13495.2|13492.3|13492.8|13489.3|114
1687884900000|2023-06-27 16:55:00|13494.7|13491.2|13495.5|13492|13495.7|13493|13494.1|13491.1|153
1687885200000|2023-06-27 17:00:00|13495.6|13492.1|13495.2|13491.7|13496.4|13493.1|13494.1|13490.9|152
1687885500000|2023-06-27 17:05:00|13495|13491.5|13497.2|13493.7|13497.4|13494.5|13494.1|13490.6|154
1687885800000|2023-06-27 17:10:00|13497.3|13493.8|13496.8|13493.3|13497.5|13494.6|13496|13493.1|106
1687886100000|2023-06-27 17:15:00|13496.7|13493.2|13495.8|13492.3|13496.8|13493.4|13495.3|13492.1|150
1687886400000|2023-06-27 17:20:00|13495.7|13492.2|13495.1|13491.6|13495.9|13492.4|13493.7|13491|125
1687886700000|2023-06-27 17:25:00|13495.2|13491.7|13494.7|13491.2|13496.2|13492.7|13493.9|13491.2|161
1687887000000|2023-06-27 17:30:00|13494.6|13491.1|13493.7|13491.7|13495.5|13492|13493.6|13490.1|155
1687887300000|2023-06-27 17:35:00|13494.5|13491|13494.8|13492.8|13496.2|13493.3|13493.8|13490.9|96
1687887600000|2023-06-27 17:40:00|13494.7|13492.7|13497|13493.5|13497|13494|13494.5|13491.7|125
1687887900000|2023-06-27 17:45:00|13497.1|13493.6|13495.1|13493.1|13497.2|13494.2|13494.8|13492.8|81
1687888200000|2023-06-27 17:50:00|13495|13493|13493.1|13491.1|13495.8|13493.3|13492.5|13489.5|176
1687888500000|2023-06-27 17:55:00|13494.4|13490.9|13494|13490.5|13495.5|13492.7|13493.9|13490.4|103
1687888800000|2023-06-27 18:00:00|13493.9|13490.4|13494.2|13492.2|13495.7|13492.9|13493.9|13490.4|126
1687889100000|2023-06-27 18:05:00|13494.9|13491.4|13494.3|13490.8|13494.9|13492.3|13492.7|13490.6|99
1687889400000|2023-06-27 18:10:00|13494.2|13490.7|13492.9|13490.9|13494.4|13491.4|13492.7|13490.5|86
1687889700000|2023-06-27 18:15:00|13493|13491|13494.6|13491.1|13494.8|13491.6|13492.8|13490.2|161
1687890000000|2023-06-27 18:20:00|13494.7|13491.2|13495.5|13492|13495.8|13492.3|13493.6|13491|96
1687890300000|2023-06-27 18:25:00|13495.6|13492.1|13495.9|13492.4|13496.9|13493.4|13495.5|13492|121
1687890600000|2023-06-27 18:30:00|13495.8|13492.3|13494.8|13491.3|13495.8|13492.5|13494.5|13491.1|100
1687890900000|2023-06-27 18:35:00|13494.9|13491.4|13495.8|13492.3|13495.9|13492.4|13494.8|13491.3|91
1687891200000|2023-06-27 18:40:00|13495.9|13492.4|13496.4|13492.9|13497.3|13494.6|13495.9|13492.4|145
1687891500000|2023-06-27 18:45:00|13496.5|13493|13495.9|13492.4|13496.9|13493.4|13494.5|13491|124
1687891800000|2023-06-27 18:50:00|13495.8|13492.3|13494.6|13491.1|13495.9|13492.4|13492.3|13489.5|123
1687892100000|2023-06-27 18:55:00|13494.5|13491|13493.9|13490.4|13494.8|13491.3|13493.8|13490.3|106
1687892400000|2023-06-27 19:00:00|13493.8|13490.3|13494.5|13491|13494.6|13491.1|13493.5|13490|122
1687892700000|2023-06-27 19:05:00|13494.6|13491.1|13494.7|13491.2|13494.8|13491.3|13493.8|13490.3|80
1687893000000|2023-06-27 19:10:00|13494.6|13491.1|13492.1|13488.6|13494.9|13492.1|13492.1|13488.6|54
1687893300000|2023-06-27 19:15:00|13492|13488.5|13493.2|13489.7|13494.5|13491|13491.8|13488.3|170
1687893600000|2023-06-27 19:20:00|13493.1|13489.6|13492.5|13489|13493.6|13490.1|13492|13488.5|131
1687893900000|2023-06-27 19:25:00|13492.6|13489.1|13491|13487.5|13492.6|13489.1|13490.9|13487.4|102
1687894200000|2023-06-27 19:30:00|13490.9|13487.4|13491.6|13488.1|13491.9|13488.4|13490.7|13487.2|84
1687894500000|2023-06-27 19:35:00|13491.5|13488|13491.7|13488.2|13491.9|13488.4|13490.5|13487|81
1687894800000|2023-06-27 19:40:00|13491.6|13488.1|13491|13487.5|13492|13488.5|13490.9|13487.4|133
1687895100000|2023-06-27 19:45:00|13491.1|13487.6|13491|13487.5|13491.2|13487.7|13490.9|13487.4|83
1687895400000|2023-06-27 19:50:00|13491.3|13487.8|13491.4|13487.9|13491.4|13487.9|13491.2|13487.7|50
1687895700000|2023-06-27 19:55:00|13491.3|13487.8|13491.1|13487.6|13491.6|13488.1|13490.6|13487.1|109
1687896000000|2023-06-27 20:00:00|13491|13487.5|13491.8|13488.3|13491.8|13488.3|13491|13487.5|68
1687896300000|2023-06-27 20:05:00|13491.7|13488.2|13491.7|13488.2|13491.9|13488.4|13491.7|13488.2|21
1687896600000|2023-06-27 20:10:00|13491.8|13488.3|13493|13489.5|13493|13489.5|13491.8|13488.3|35
1687896900000|2023-06-27 20:15:00|13492.9|13489.4|13493.6|13490.1|13494|13490.5|13492.9|13489.4|26
1687897200000|2023-06-27 20:20:00|13493.5|13490|13494.8|13491.3|13494.9|13491.4|13493.4|13489.9|23
1687897500000|2023-06-27 20:25:00|13494.9|13491.4|13494.8|13491.3|13494.9|13491.4|13494.7|13491.2|26
1687897800000|2023-06-27 20:30:00|13494.9|13491.4|13495.3|13491.8|13495.3|13491.8|13494.8|13491.3|31
1687898100000|2023-06-27 20:35:00|13495.2|13491.7|13495.3|13491.8|13495.3|13491.8|13495.2|13491.7|6
1687898400000|2023-06-27 20:40:00|13495.2|13491.7|13495.2|13491.7|13495.4|13491.9|13495.2|13491.7|22
1687898700000|2023-06-27 20:45:00|13495.1|13491.6|13494.5|13491|13495.3|13491.8|13494.4|13490.9|28
1687899000000|2023-06-27 20:50:00|13494.6|13491.1|13495.1|13491.6|13495.2|13491.7|13494.5|13491|21
1687899300000|2023-06-27 20:55:00|13495.2|13491.7|13495.3|13489.9|13496.2|13492.7|13494.4|13489.8|90
1687899600000|2023-06-27 21:00:00|13495.9|13489.1|13496.2|13486.4|13496.5|13489.1|13495.7|13486.1|18
1687899900000|2023-06-27 21:05:00|13496.4|13485.8|13496.5|13486.3|13496.5|13486.5|13495.7|13485.3|24
1687900200000|2023-06-27 21:10:00|13496.4|13485.5|13496.1|13485.5|13496.8|13485.8|13496.1|13485.2|54
1687900500000|2023-06-27 21:15:00|13496.2|13485.7|13496.4|13485.7|13496.4|13486|13496.1|13485.5|21
1687900800000|2023-06-27 21:20:00|13496.5|13485.8|13496.4|13486|13496.5|13486|13496.3|13485.7|15
1687901100000|2023-06-27 21:25:00|13496.3|13485.9|13496.7|13486.2|13496.8|13486.2|13496.2|13485.8|14
1687901400000|2023-06-27 21:30:00|13496.8|13486.3|13496.7|13486.5|13496.9|13486.6|13496.7|13486.3|14
1687901700000|2023-06-27 21:35:00|13496.8|13486.7|13496.8|13486.9|13496.9|13487|13496.6|13486.7|45
1687902000000|2023-06-27 21:40:00|13496.7|13487.1|13497.1|13486.3|13497.2|13487.4|13496.2|13486.2|81
1687902300000|2023-06-27 21:45:00|13497.7|13486.4|13497|13486|13498|13486.8|13496.9|13485.8|33
1687902600000|2023-06-27 21:50:00|13496.9|13485.9|13496.7|13485.5|13497|13486|13496.7|13485.4|24
1687902900000|2023-06-27 21:55:00|13496.8|13485.4|13494.9|13486.7|13497|13486.8|13494.2|13485.3|47
1687903200000|2023-06-27 22:00:00|13495|13486.5|13492.4|13487.2|13496.2|13488.5|13492.3|13486.2|266
1687903500000|2023-06-27 22:05:00|13492.3|13487.3|13492.6|13488.2|13493.8|13489.1|13492.2|13486.9|125
1687903800000|2023-06-27 22:10:00|13492.9|13488.1|13492.5|13488|13493|13489.4|13492.2|13487.6|96
1687904100000|2023-06-27 22:15:00|13492.7|13488.2|13493.4|13489.9|13493.8|13490.1|13492|13488|66
1687904400000|2023-06-27 22:20:00|13493.5|13490|13494.5|13491|13495|13491.5|13493.5|13490|75
1687904700000|2023-06-27 22:25:00|13494.4|13490.9|13494.5|13491|13494.8|13491.3|13493.6|13490.1|34
1687905000000|2023-06-27 22:30:00|13494.6|13491.1|13493.2|13489.7|13495.8|13492.3|13493.1|13489.6|50
1687905300000|2023-06-27 22:35:00|13493.1|13489.6|13492.5|13489|13493.1|13489.6|13492.2|13488.7|76
1687905600000|2023-06-27 22:40:00|13492.6|13489.1|13492.9|13489.4|13492.9|13489.4|13492.3|13488.8|52
1687905900000|2023-06-27 22:45:00|13492.8|13489.3|13493.8|13490.3|13494|13490.5|13492.6|13489.1|40
1687906200000|2023-06-27 22:50:00|13494|13490.5|13494.5|13491|13495|13491.5|13493.6|13490|33
1687906500000|2023-06-27 22:55:00|13494.7|13491.2|13495.2|13491.7|13495.5|13492|13494.3|13490.8|61
1687906800000|2023-06-27 23:00:00|13495.1|13491.6|13495|13491.5|13495.3|13491.8|13494.9|13491.4|16
1687907100000|2023-06-27 23:05:00|13494.9|13491.4|13495.4|13491.9|13495.4|13491.9|13494.6|13491.1|36
1687907400000|2023-06-27 23:10:00|13495.5|13492|13495.3|13491.8|13496.1|13492.6|13494.9|13491.4|55
1687907700000|2023-06-27 23:15:00|13495.2|13491.7|13494.9|13491.4|13495.3|13492.6|13494.3|13490.8|113
1687908000000|2023-06-27 23:20:00|13495|13491.5|13496.8|13493.3|13497|13493.5|13494.8|13491.3|64
1687908300000|2023-06-27 23:25:00|13496.9|13493.4|13496.7|13493.2|13498.3|13494.8|13496.4|13492.9|82
1687908600000|2023-06-27 23:30:00|13496.6|13493.1|13495.9|13492.4|13497.4|13493.9|13495.8|13492.3|61
1687908900000|2023-06-27 23:35:00|13495.8|13492.3|13494.9|13491.4|13495.9|13492.4|13494.7|13491.2|42
1687909200000|2023-06-27 23:40:00|13495.4|13491.9|13495.8|13492.3|13497.8|13494.3|13495.4|13491.9|88
1687909500000|2023-06-27 23:45:00|13495.9|13492.4|13496|13492.5|13496.4|13492.9|13495.6|13492.1|106
1687909800000|2023-06-27 23:50:00|13496.1|13492.6|13496.9|13493.4|13497.4|13493.9|13496|13492.5|56
1687910100000|2023-06-27 23:55:00|13496.8|13493.3|13497.7|13494.2|13498.9|13495.4|13496.8|13493.3|67
1687910400000|2023-06-28 00:00:00|13497|13495|13498.9|13495.4|13500|13496.5|13496.7|13494.1|138
1687910700000|2023-06-28 00:05:00|13498.8|13495.3|13494.7|13491.2|13498.9|13495.4|13493.9|13491.1|172
1687911000000|2023-06-28 00:10:00|13494.8|13491.3|13491.8|13488.3|13494.9|13491.8|13489.8|13487.3|142
1687911300000|2023-06-28 00:15:00|13491.7|13488.2|13494.5|13491|13494.5|13491.6|13490|13487.8|147
1687911600000|2023-06-28 00:20:00|13494.6|13491.1|13494.5|13491|13495.8|13493.1|13491.2|13488.9|106
1687911900000|2023-06-28 00:25:00|13493.8|13491.8|13491.6|13489.6|13495.4|13492.2|13491.4|13489.4|116
1687912200000|2023-06-28 00:30:00|13491.7|13489.7|13493.8|13490.3|13494.8|13492|13491.6|13489.6|140
1687912500000|2023-06-28 00:35:00|13493.7|13490.2|13495.2|13493.2|13495.9|13493.2|13492.4|13490|133
1687912800000|2023-06-28 00:40:00|13495.3|13493.3|13495.8|13493.8|13496.8|13494.8|13494.8|13492.1|107
1687913100000|2023-06-28 00:45:00|13495.7|13493.7|13493.6|13491.6|13496|13493.7|13492.8|13490.5|210
1687913400000|2023-06-28 00:50:00|13493.7|13491.7|13495.5|13493.5|13495.5|13493.5|13493.7|13491.7|95
1687913700000|2023-06-28 00:55:00|13495.4|13493.4|13493.7|13491.7|13495.7|13493.7|13493.7|13491.7|119
1687914000000|2023-06-28 01:00:00|13493.8|13491.8|13491.9|13489.9|13495.3|13493.3|13491.3|13489.3|159
1687914300000|2023-06-28 01:05:00|13492|13490|13492|13490|13492.6|13490.6|13491.8|13489.8|135
1687914600000|2023-06-28 01:10:00|13491.9|13489.9|13492.3|13490.3|13492.7|13490.7|13490.8|13488.8|136
1687914900000|2023-06-28 01:15:00|13492.1|13490.1|13499.2|13497.2|13500.1|13497.4|13491.2|13488.5|266
1687915200000|2023-06-28 01:20:00|13500|13496.5|13498.9|13496.9|13501|13499|13498.3|13496.3|162
1687915500000|2023-06-28 01:25:00|13498.8|13496.8|13497.7|13495.7|13499.7|13497.3|13497.4|13495.4|135
1687915800000|2023-06-28 01:30:00|13497.8|13495.8|13502.7|13500.7|13506.9|13504.2|13496.9|13494.3|346
1687916100000|2023-06-28 01:35:00|13502.6|13500.6|13504.9|13502.9|13507|13505|13502|13500|295
1687916400000|2023-06-28 01:40:00|13505|13503|13508.4|13506.4|13508.5|13506.5|13503|13501|240
1687916700000|2023-06-28 01:45:00|13508.3|13506.3|13506.1|13502.6|13509.1|13507.1|13504|13502|239
1687917000000|2023-06-28 01:50:00|13506|13502.5|13505.3|13503.3|13507.3|13504.6|13504.4|13502.4|263
1687917300000|2023-06-28 01:55:00|13505.4|13503.4|13506.8|13504.8|13507.5|13504.9|13504.1|13502.1|207
1687917600000|2023-06-28 02:00:00|13506.9|13504.9|13506.2|13504.2|13507.7|13505.7|13505.2|13503.2|149
1687917900000|2023-06-28 02:05:00|13506.1|13504.1|13507.7|13505.7|13507.7|13505.7|13505.4|13503.4|189
1687918200000|2023-06-28 02:10:00|13507.8|13505.8|13505.2|13503.2|13508.8|13506.8|13505|13503|135
1687918500000|2023-06-28 02:15:00|13505.3|13503.3|13505.3|13503.3|13506.1|13504.1|13505|13503|68
1687918800000|2023-06-28 02:20:00|13505.4|13503.4|13508.2|13506.2|13508.6|13506.6|13505.3|13503.3|97
1687919100000|2023-06-28 02:25:00|13508.1|13506.1|13506.7|13504.7|13509.3|13506.6|13506.1|13504.1|179
1687919400000|2023-06-28 02:30:00|13507.1|13505.1|13504.4|13502.4|13507.5|13505.5|13504.4|13502.4|74
1687919700000|2023-06-28 02:35:00|13504.3|13502.3|13504.3|13502.3|13504.9|13502.9|13504.2|13502.2|50
1687920000000|2023-06-28 02:40:00|13504.4|13502.4|13504.4|13502.4|13504.6|13502.6|13504.2|13502.2|65
1687920300000|2023-06-28 02:45:00|13504.3|13502.3|13502.4|13500.4|13504.6|13502.6|13502.3|13500.3|68
1687920600000|2023-06-28 02:50:00|13502.3|13500.3|13502.5|13500.5|13502.9|13500.6|13500.5|13498.5|112
1687920900000|2023-06-28 02:55:00|13502.6|13500.6|13503.6|13501.6|13505.1|13503.1|13502.4|13500.4|136
1687921200000|2023-06-28 03:00:00|13503.7|13501.7|13501.5|13499.5|13503.7|13501.7|13501.4|13499.4|106
1687921500000|2023-06-28 03:05:00|13501.6|13499.6|13501.8|13499.8|13501.9|13499.9|13501.1|13499.1|119
1687921800000|2023-06-28 03:10:00|13501.9|13499.9|13501.4|13499.4|13501.9|13499.9|13501.2|13499.2|68
1687922100000|2023-06-28 03:15:00|13501.3|13499.3|13499.4|13497.4|13501.7|13499.7|13498.8|13496.2|107
1687922400000|2023-06-28 03:20:00|13499.5|13497.5|13501|13499|13501.6|13499.6|13499.5|13497.5|74
1687922700000|2023-06-28 03:25:00|13501.1|13499.1|13503|13501|13503|13501|13501|13499|94
1687923000000|2023-06-28 03:30:00|13503.1|13501.1|13502.5|13500.5|13503.3|13501.3|13502.3|13500.3|97
1687923300000|2023-06-28 03:35:00|13502.6|13500.6|13505|13503|13505.6|13503.6|13502.5|13500.5|109
1687923600000|2023-06-28 03:40:00|13505.1|13503.1|13507.4|13505.4|13507.6|13505.6|13505|13503|99
1687923900000|2023-06-28 03:45:00|13507.3|13505.3|13506.7|13504.7|13507.5|13505.5|13506.7|13504.7|60
1687924200000|2023-06-28 03:50:00|13506.8|13504.8|13508.2|13506.2|13508.2|13506.2|13506.6|13504.6|119
1687924500000|2023-06-28 03:55:00|13508.1|13506.1|13507.6|13505.6|13508.1|13506.1|13507.4|13505.4|45
1687924800000|2023-06-28 04:00:00|13507.5|13505.5|13507.4|13505.4|13507.6|13505.6|13507.1|13505.1|60
1687925100000|2023-06-28 04:05:00|13507.5|13505.5|13507.2|13505.2|13508.2|13505.6|13507.1|13504.5|51
1687925400000|2023-06-28 04:10:00|13507|13505|13505.1|13503.1|13507|13505|13504.8|13502.4|160
1687925700000|2023-06-28 04:15:00|13505|13503|13507.3|13505.3|13508.7|13506.7|13505|13503|133
1687926000000|2023-06-28 04:20:00|13507.2|13505.2|13508|13506|13508.2|13506.2|13506.8|13504.8|95
1687926300000|2023-06-28 04:25:00|13508.2|13506.2|13510|13508|13510|13508|13508|13506|69
1687926600000|2023-06-28 04:30:00|13510.1|13508.1|13510.3|13508.3|13510.7|13508.5|13509.4|13507.1|68
1687926900000|2023-06-28 04:35:00|13510.2|13508.2|13509.2|13507.2|13511.4|13509.4|13509|13507|86
1687927200000|2023-06-28 04:40:00|13509.3|13507.3|13509.8|13507.8|13509.8|13507.8|13508.5|13506.5|66
1687927500000|2023-06-28 04:45:00|13509.7|13507.7|13510.1|13508.1|13510.2|13508.2|13509.7|13507.7|49
1687927800000|2023-06-28 04:50:00|13510|13508|13510.6|13508.6|13510.6|13508.6|13510|13508|76
1687928100000|2023-06-28 04:55:00|13510.5|13508.5|13510.8|13508.8|13510.9|13508.9|13508.9|13506.9|58
1687928400000|2023-06-28 05:00:00|13511.4|13509.4|13510.7|13508.7|13511.6|13509.6|13510.1|13508.1|99
1687928700000|2023-06-28 05:05:00|13510.8|13508.8|13510.9|13508.9|13511.3|13509.3|13510.2|13508.2|87
1687929000000|2023-06-28 05:10:00|13511|13509|13511.5|13509.5|13511.6|13509.6|13510.2|13508.2|61
1687929300000|2023-06-28 05:15:00|13511.6|13509.6|13512.8|13510.8|13512.9|13510.9|13511.5|13509.5|55
1687929600000|2023-06-28 05:20:00|13512.7|13510.7|13512.3|13510.3|13513.8|13511.8|13512.1|13510.1|88
1687929900000|2023-06-28 05:25:00|13512.4|13510.4|13512.6|13510.6|13512.8|13510.8|13512.3|13510.3|73
1687930200000|2023-06-28 05:30:00|13512.7|13510.7|13513.2|13511.2|13513.9|13511.9|13512.6|13510.6|74
1687930500000|2023-06-28 05:35:00|13513.1|13511.1|13512.4|13510.4|13513.6|13511.3|13512.3|13509.9|79
1687930800000|2023-06-28 05:40:00|13512.3|13510.3|13513.7|13511.7|13514.5|13512|13509.5|13507.5|148
1687931100000|2023-06-28 05:45:00|13513.6|13511.6|13512.3|13510.3|13514.5|13512.5|13512.3|13509.4|79
1687931400000|2023-06-28 05:50:00|13512.4|13510.4|13513|13511|13513.3|13511.2|13511.7|13509.7|89
1687931700000|2023-06-28 05:55:00|13513.1|13511.1|13511.6|13509.6|13514.3|13512.3|13511.6|13509.1|195
1687932000000|2023-06-28 06:00:00|13512.2|13508.7|13511.5|13509.5|13512.2|13509.6|13510.1|13507.5|128
1687932300000|2023-06-28 06:05:00|13511.6|13509.6|13511|13509|13511.6|13509.6|13508.6|13506.6|168
1687932600000|2023-06-28 06:10:00|13510.9|13508.9|13509.9|13507.9|13511.8|13509.8|13508.6|13506.6|152
1687932900000|2023-06-28 06:15:00|13510.1|13508.1|13511.8|13509.8|13512|13510|13510.1|13508.1|106
1687933200000|2023-06-28 06:20:00|13511.9|13509.9|13515.5|13513.5|13515.8|13513.8|13511.8|13509.8|198
1687933500000|2023-06-28 06:25:00|13515.4|13513.4|13515.6|13512.1|13515.8|13513.6|13513.1|13509.9|174
1687933800000|2023-06-28 06:30:00|13515.5|13512|13515.3|13513.3|13516.5|13513.3|13514.7|13511.8|135
1687934100000|2023-06-28 06:35:00|13515.2|13513.2|13515.5|13513.5|13515.7|13513.7|13514.8|13512.8|93
1687934400000|2023-06-28 06:40:00|13515.6|13513.6|13518.9|13516.9|13519|13517|13515.6|13513.6|102
1687934700000|2023-06-28 06:45:00|13518.8|13516.8|13519.7|13517.7|13519.7|13517.7|13518|13515.2|93
1687935000000|2023-06-28 06:50:00|13519.8|13517.8|13518.9|13516.9|13519.8|13517.8|13518.5|13516.5|48
1687935300000|2023-06-28 06:55:00|13518.8|13516.8|13520.7|13518.7|13521.5|13519.1|13518.7|13516.7|113
1687935600000|2023-06-28 07:00:00|13520.8|13518.8|13520.7|13518.7|13522.1|13519.4|13519.7|13517.2|163
1687935900000|2023-06-28 07:05:00|13520.6|13518.6|13519.8|13516.3|13520.7|13518.7|13517.3|13514.6|164
1687936200000|2023-06-28 07:10:00|13519.9|13516.4|13518|13514.5|13520|13517.1|13516.5|13514.5|115
1687936500000|2023-06-28 07:15:00|13518.1|13514.6|13516.3|13514.3|13519|13517|13516.2|13514.2|205
1687936800000|2023-06-28 07:20:00|13516.2|13514.2|13516.6|13514.6|13517|13515|13514.7|13512.7|115
1687937100000|2023-06-28 07:25:00|13516.5|13514.5|13514.2|13510.7|13516.5|13514.5|13513.7|13510.2|177
1687937400000|2023-06-28 07:30:00|13514.1|13510.6|13509.8|13507.8|13514.1|13510.6|13509.7|13507.7|159
1687937700000|2023-06-28 07:35:00|13509.9|13507.9|13510.5|13508.5|13512.2|13510.2|13509.7|13507.7|177
1687938000000|2023-06-28 07:40:00|13510.6|13508.6|13512|13510|13512.9|13510.6|13510.2|13508.2|151
1687938300000|2023-06-28 07:45:00|13511.9|13509.9|13512|13508.5|13512.8|13510.1|13510.7|13508|104
1687938600000|2023-06-28 07:50:00|13512.1|13508.6|13515.3|13513.3|13516.5|13513.7|13512.1|13508.6|141
1687938900000|2023-06-28 07:55:00|13515.4|13513.4|13514.6|13511.1|13516.2|13513.7|13513.7|13510.8|156
1687939200000|2023-06-28 08:00:00|13514.5|13511|13515.5|13513.5|13516.3|13514.3|13512.8|13509.9|166
1687939500000|2023-06-28 08:05:00|13515.4|13513.4|13514.4|13512.4|13515.5|13513.5|13513.7|13511.7|112
1687939800000|2023-06-28 08:10:00|13514.3|13512.3|13515.2|13513.2|13515.6|13513.6|13514.1|13512.1|120
1687940100000|2023-06-28 08:15:00|13515.3|13513.3|13515.7|13513.7|13516.5|13514.5|13515.2|13513.2|106
1687940400000|2023-06-28 08:20:00|13515.8|13513.8|13519.4|13517.4|13521.7|13518.4|13515.6|13513.6|163
1687940700000|2023-06-28 08:25:00|13519.3|13517.3|13519.3|13517.3|13519.7|13517.7|13517.7|13515.4|181
1687941000000|2023-06-28 08:30:00|13519.4|13517.4|13520.4|13518.4|13521.2|13519.2|13518.8|13516.8|184
1687941300000|2023-06-28 08:35:00|13520.3|13518.3|13519.2|13517.2|13522|13519.7|13518.7|13516.7|171
1687941600000|2023-06-28 08:40:00|13519.1|13517.1|13515.3|13513.3|13519.1|13517.1|13515.1|13513.1|174
1687941900000|2023-06-28 08:45:00|13515.2|13513.2|13515.5|13513.5|13516.3|13514.3|13513.4|13511.4|138
1687942200000|2023-06-28 08:50:00|13515.4|13513.4|13512.6|13510.6|13515.4|13513.4|13511.8|13509.8|173
1687942500000|2023-06-28 08:55:00|13512.7|13510.7|13516.2|13514.2|13516.9|13514.9|13512.6|13510.6|162
1687942800000|2023-06-28 09:00:00|13516.1|13514.1|13518|13516|13519.3|13516.9|13515.4|13513.2|171
1687943100000|2023-06-28 09:05:00|13518.1|13516.1|13514.5|13512.5|13518.1|13516.1|13514.3|13511.6|189
1687943400000|2023-06-28 09:10:00|13514.6|13512.6|13514.9|13512.9|13515.8|13513.1|13512.7|13510|165
1687943700000|2023-06-28 09:15:00|13514.8|13512.8|13513.1|13511.1|13514.8|13512.8|13511.9|13509.9|116
1687944000000|2023-06-28 09:20:00|13513.2|13511.2|13513.2|13511.2|13513.6|13511.6|13511.8|13509.8|94
1687944300000|2023-06-28 09:25:00|13513.3|13511.3|13512.9|13509.4|13513.7|13511.7|13511|13509|130
1687944600000|2023-06-28 09:30:00|13512.8|13509.3|13513.3|13509.8|13513.4|13510.1|13507.2|13504.7|214
1687944900000|2023-06-28 09:35:00|13513.4|13509.9|13514|13512|13514.4|13512.1|13512.5|13509.9|77
1687945200000|2023-06-28 09:40:00|13513.7|13511.7|13513.9|13511.9|13514.6|13512.6|13513.4|13511.4|79
1687945500000|2023-06-28 09:45:00|13514|13512|13515.5|13513.5|13515.9|13513.9|13512.6|13510.6|97
1687945800000|2023-06-28 09:50:00|13515.4|13513.4|13517.5|13515.5|13517.8|13515.8|13515.3|13513.3|98
1687946100000|2023-06-28 09:55:00|13517.4|13515.4|13519.4|13517.4|13521|13519|13517.2|13515.2|118
1687946400000|2023-06-28 10:00:00|13519.5|13517.5|13517.8|13515.8|13519.6|13517.6|13517.2|13515.2|106
1687946700000|2023-06-28 10:05:00|13517.9|13515.9|13516.4|13514.4|13518.9|13516.9|13515.2|13513.2|127
1687947000000|2023-06-28 10:10:00|13516.3|13514.3|13515.7|13513.7|13516.8|13514.7|13514.9|13512.9|123
1687947300000|2023-06-28 10:15:00|13515.8|13513.8|13514.2|13512.2|13517.7|13514.9|13514|13512|181
1687947600000|2023-06-28 10:20:00|13514.1|13512.1|13513.7|13511.7|13514.2|13512.2|13512.3|13510.3|113
1687947900000|2023-06-28 10:25:00|13513.8|13511.8|13512.9|13510.9|13514.9|13512.9|13512.9|13510.9|91
1687948200000|2023-06-28 10:30:00|13513|13511|13510.4|13508.4|13513.2|13511.2|13509.9|13507.9|91
1687948500000|2023-06-28 10:35:00|13510.3|13508.3|13511.3|13509.3|13511.5|13509.5|13510.3|13508.3|75
1687948800000|2023-06-28 10:40:00|13511.4|13509.4|13512.2|13510.2|13512.4|13510.4|13511.4|13509.4|78
1687949100000|2023-06-28 10:45:00|13512.3|13510.3|13513.4|13511.4|13513.4|13511.4|13510.8|13508.8|148
1687949400000|2023-06-28 10:50:00|13513.5|13511.5|13514.5|13512.5|13516.1|13513.4|13513.5|13511.2|196
1687949700000|2023-06-28 10:55:00|13515.3|13511.8|13519.9|13516.4|13519.9|13516.4|13515.2|13511.8|115
1687950000000|2023-06-28 11:00:00|13520|13516.5|13521|13517.5|13523.2|13519.7|13519.6|13516.1|148
1687950300000|2023-06-28 11:05:00|13521.1|13517.6|13522|13520|13524.3|13521.2|13519.8|13516.3|217
1687950600000|2023-06-28 11:10:00|13521.9|13519.9|13525|13521.5|13525.2|13522.1|13521.7|13518.2|192
1687950900000|2023-06-28 11:15:00|13524.9|13521.4|13521.6|13519.6|13526.1|13524.1|13521.5|13519.5|188
1687951200000|2023-06-28 11:20:00|13521.5|13519.5|13519.9|13517.9|13521.6|13519.6|13518.7|13516.7|127
1687951500000|2023-06-28 11:25:00|13520|13518|13521|13519|13521.9|13519.9|13519.4|13517.4|127
1687951800000|2023-06-28 11:30:00|13521.1|13519.1|13519.2|13517.2|13521.2|13519.2|13518.7|13516.7|77
1687952100000|2023-06-28 11:35:00|13519.1|13517.1|13519.2|13517.2|13519.3|13517.3|13517.1|13515.1|126
1687952400000|2023-06-28 11:40:00|13519.3|13517.3|13523.3|13521.3|13523.4|13521.4|13519.2|13517.2|155
1687952700000|2023-06-28 11:45:00|13523.4|13521.4|13523.6|13521.6|13523.9|13521.9|13522.3|13520.3|73
1687953000000|2023-06-28 11:50:00|13523.7|13521.7|13524.8|13522.8|13525.7|13523.7|13523.6|13521.6|106
1687953300000|2023-06-28 11:55:00|13524.9|13522.9|13527.4|13525.4|13529.5|13526.2|13524.9|13522.9|120
1687953600000|2023-06-28 12:00:00|13527.3|13525.3|13526.8|13524.8|13527.5|13525.5|13525.4|13523.4|167
1687953900000|2023-06-28 12:05:00|13526.9|13524.9|13529.8|13527.8|13529.8|13527.8|13525.9|13523.9|104
1687954200000|2023-06-28 12:10:00|13529.7|13527.7|13530.8|13528.8|13532.3|13529.8|13528.6|13526.6|144
1687954500000|2023-06-28 12:15:00|13530.7|13528.7|13529.7|13527.7|13530.8|13528.8|13528.2|13526.2|108
1687954800000|2023-06-28 12:20:00|13529.6|13527.6|13530.7|13528.7|13532.7|13529.2|13526.9|13523.8|200
1687955100000|2023-06-28 12:25:00|13530.6|13528.6|13535.3|13531.8|13535.3|13531.8|13530.4|13527.5|210
1687955400000|2023-06-28 12:30:00|13535.1|13531.6|13538.8|13535.3|13538.9|13535.4|13534.7|13531.6|230
1687955700000|2023-06-28 12:35:00|13538.7|13535.2|13537.6|13535.6|13538.8|13536.8|13536.2|13534.2|140
1687956000000|2023-06-28 12:40:00|13537.5|13535.5|13536.5|13534.5|13537.6|13535.6|13534.9|13532.1|149
1687956300000|2023-06-28 12:45:00|13536.4|13534.4|13534.7|13532.7|13536.8|13534.5|13533.5|13531.5|165
1687956600000|2023-06-28 12:50:00|13534.8|13532.8|13536.6|13534.6|13538|13536|13534.4|13532.4|169
1687956900000|2023-06-28 12:55:00|13536.7|13534.7|13536.5|13534.5|13538.1|13536.1|13535.8|13533.8|174
1687957200000|2023-06-28 13:00:00|13536.6|13534.6|13535.7|13533.7|13536.8|13534.8|13534.9|13532.9|153
1687957500000|2023-06-28 13:05:00|13535.8|13533.8|13537.5|13534|13537.5|13534.1|13534.6|13531.7|186
1687957800000|2023-06-28 13:10:00|13537.6|13534.1|13539.2|13537.2|13540|13537.8|13536.8|13533.9|181
1687958100000|2023-06-28 13:15:00|13539.3|13537.3|13536.4|13534.4|13540|13537.5|13536.3|13534.3|117
1687958400000|2023-06-28 13:20:00|13536.3|13534.3|13535.8|13533.8|13537.9|13535.9|13535.2|13533.2|180
1687958700000|2023-06-28 13:25:00|13535.9|13533.9|13534.9|13532.9|13536.5|13534.5|13534.7|13532|164
1687959000000|2023-06-28 13:30:00|13535|13533|13531.9|13529.9|13535.3|13533.3|13529.3|13526.6|212
1687959300000|2023-06-28 13:35:00|13531.8|13529.8|13530.4|13528.4|13533|13531|13527.9|13525.9|298
1687959600000|2023-06-28 13:40:00|13530.5|13528.5|13536.9|13534.9|13538.4|13536.2|13530.2|13528.2|323
1687959900000|2023-06-28 13:45:00|13537|13535|13534.2|13530.7|13542.4|13539.2|13524.3|13521.5|525
1687960200000|2023-06-28 13:50:00|13534.6|13531.1|13529.5|13526|13535.1|13532.5|13527.2|13525.2|455
1687960500000|2023-06-28 13:55:00|13528.6|13526.6|13531.8|13529.8|13532.6|13530.2|13528.6|13525.6|410
1687960800000|2023-06-28 14:00:00|13531.5|13529.5|13534|13532|13534.5|13532.5|13529.9|13527.9|283
1687961100000|2023-06-28 14:05:00|13533.8|13531.8|13536|13534|13536.1|13534.1|13531.1|13529.1|373
1687961400000|2023-06-28 14:10:00|13535.9|13533.9|13539.2|13537.2|13541.5|13539.5|13535.9|13533.9|235
1687961700000|2023-06-28 14:15:00|13539.1|13537.1|13535.5|13532|13539.8|13537.8|13534.4|13531|315
1687962000000|2023-06-28 14:20:00|13535.6|13532.1|13535.1|13533.1|13536.6|13533.8|13534.4|13532|215
1687962300000|2023-06-28 14:25:00|13535|13533|13541.8|13539.8|13541.8|13539.8|13534|13532|244
1687962600000|2023-06-28 14:30:00|13541.7|13539.7|13539.8|13537.8|13542.6|13540.6|13538.9|13536.5|277
1687962900000|2023-06-28 14:35:00|13539.3|13537.3|13538.2|13536.2|13539.3|13537.3|13537|13534.2|148
1687963200000|2023-06-28 14:40:00|13538.3|13536.3|13538.5|13536.5|13538.5|13536.5|13536.5|13534.5|171
1687963500000|2023-06-28 14:45:00|13538.4|13536.4|13543.7|13541.7|13544|13542|13538.1|13536.1|186
1687963800000|2023-06-28 14:50:00|13543.9|13541.9|13539.3|13537.3|13544.5|13542.2|13539.3|13537.3|283
1687964100000|2023-06-28 14:55:00|13539.4|13537.4|13535.5|13533.5|13539.8|13537.4|13534.8|13532.8|274
1687964400000|2023-06-28 15:00:00|13535.6|13533.6|13533.1|13531.1|13537.7|13535.6|13532.7|13530.7|346
1687964700000|2023-06-28 15:05:00|13533|13531|13535.7|13533.7|13536|13534|13530.2|13528.2|267
1687965000000|2023-06-28 15:10:00|13535.8|13533.8|13531.6|13529.6|13535.8|13533.8|13531.5|13529.5|255
1687965300000|2023-06-28 15:15:00|13531.5|13529.5|13528.3|13526.3|13531.8|13529.8|13526.7|13524.2|257
1687965600000|2023-06-28 15:20:00|13528.2|13526.2|13526.1|13524.1|13529.2|13527.2|13525|13523|205
1687965900000|2023-06-28 15:25:00|13526.3|13524.3|13524|13522|13526.5|13524.5|13523.8|13521.1|177
1687966200000|2023-06-28 15:30:00|13524.1|13522.1|13525.7|13523.7|13528.5|13526.5|13524.1|13522.1|269
1687966500000|2023-06-28 15:35:00|13526.5|13523|13524|13522|13527.4|13524.7|13523.8|13521.8|258
1687966800000|2023-06-28 15:40:00|13523.9|13521.9|13526.9|13524.9|13527|13525|13523.4|13521.4|162
1687967100000|2023-06-28 15:45:00|13527|13525|13524.8|13522.8|13527|13525|13523.3|13521.3|128
1687967400000|2023-06-28 15:50:00|13524.7|13522.7|13525.3|13523.3|13525.9|13523.9|13523.3|13521.3|189
1687967700000|2023-06-28 15:55:00|13525.4|13523.4|13526.1|13524.1|13527.8|13525.6|13525.4|13523.2|240
1687968000000|2023-06-28 16:00:00|13526.3|13524.3|13525.9|13523.9|13527.4|13524.9|13525.3|13523.1|171
1687968300000|2023-06-28 16:05:00|13525.8|13523.8|13523.8|13521.8|13526|13524|13523.8|13521.8|116
1687968600000|2023-06-28 16:10:00|13523.9|13521.9|13524.3|13520.8|13525.5|13522.9|13523.3|13520.6|151
1687968900000|2023-06-28 16:15:00|13524.2|13520.7|13522.6|13520.6|13525.6|13523|13522.5|13519.7|131
1687969200000|2023-06-28 16:20:00|13522.5|13520.5|13521|13519|13523.6|13521.2|13519.7|13516.4|140
1687969500000|2023-06-28 16:25:00|13521.1|13519.1|13521.8|13519.8|13523.1|13520.8|13520.8|13518|145
1687969800000|2023-06-28 16:30:00|13521.9|13519.9|13524|13520.5|13524.1|13521.4|13521.4|13519.4|148
1687970100000|2023-06-28 16:35:00|13523.5|13521.5|13525.1|13523.1|13525.2|13523.2|13523.1|13521.1|98
1687970400000|2023-06-28 16:40:00|13525.9|13522.4|13525.6|13522.1|13526.1|13523.6|13523.1|13520.6|153
1687970700000|2023-06-28 16:45:00|13525.5|13522|13524.1|13522.1|13526.6|13523.8|13522.6|13520.2|151
1687971000000|2023-06-28 16:50:00|13523.5|13521.5|13525.4|13523.4|13526.7|13524.7|13523.1|13520.2|150
1687971300000|2023-06-28 16:55:00|13526.1|13522.6|13523.4|13521.4|13526.1|13523.3|13523.1|13521.1|114
1687971600000|2023-06-28 17:00:00|13523.3|13521.3|13521.6|13519.6|13524.7|13522.1|13520.5|13518.5|183
1687971900000|2023-06-28 17:05:00|13521.5|13519.5|13522|13520|13523|13520.4|13520.8|13518.1|165
1687972200000|2023-06-28 17:10:00|13522.1|13520.1|13521.4|13519.4|13523|13521|13520.4|13517.6|146
1687972500000|2023-06-28 17:15:00|13521.5|13519.5|13522.4|13520.4|13523.1|13520.4|13520.9|13517.9|156
1687972800000|2023-06-28 17:20:00|13522.3|13520.3|13522.8|13520.8|13524.2|13521.1|13521.6|13518.9|132
1687973100000|2023-06-28 17:25:00|13522.9|13520.9|13523.3|13521.3|13524.1|13521.4|13522.7|13520.5|76
1687973400000|2023-06-28 17:30:00|13523.4|13521.4|13524.4|13522.4|13524.4|13522.4|13523.1|13521.1|88
1687973700000|2023-06-28 17:35:00|13524.3|13522.3|13525.7|13523.7|13526.1|13524.1|13524.1|13521.7|113
1687974000000|2023-06-28 17:40:00|13525.8|13523.8|13524.3|13522.3|13526.2|13524.2|13524|13522|87
1687974300000|2023-06-28 17:45:00|13524.2|13522.2|13525|13523|13527.1|13523.8|13523.2|13520.6|121
1687974600000|2023-06-28 17:50:00|13525.1|13523.1|13526.1|13524.1|13527.2|13524.3|13525|13523|98
1687974900000|2023-06-28 17:55:00|13526|13524|13526.4|13524.4|13527.3|13524.5|13525.6|13523.1|81
1687975200000|2023-06-28 18:00:00|13526.3|13524.3|13524.2|13522.2|13526.4|13524.4|13524|13522|103
1687975500000|2023-06-28 18:05:00|13524.1|13522.1|13523|13521|13524.9|13522.8|13522.5|13520.5|89
1687975800000|2023-06-28 18:10:00|13523.1|13521.1|13524.1|13520.6|13524.7|13522.3|13522.3|13520.3|98
1687976100000|2023-06-28 18:15:00|13524.2|13520.7|13523.1|13521.1|13524.3|13521.3|13522.9|13520.4|87
1687976400000|2023-06-28 18:20:00|13523.2|13521.2|13523.1|13521.1|13523.2|13521.2|13522.1|13520.1|67
1687976700000|2023-06-28 18:25:00|13523|13521|13523.3|13521.3|13523.4|13521.4|13522.8|13520.8|53
1687977000000|2023-06-28 18:30:00|13523.4|13521.4|13524|13522|13524.2|13522.2|13523|13521|56
1687977300000|2023-06-28 18:35:00|13524.1|13522.1|13523.3|13521.3|13524.2|13522.2|13523.1|13521.1|66
1687977600000|2023-06-28 18:40:00|13523.2|13521.2|13524.2|13522.2|13524.9|13522.2|13523.2|13520.8|74
1687977900000|2023-06-28 18:45:00|13524.1|13522.1|13523.3|13521.3|13524.4|13522.4|13522.6|13520.6|77
1687978200000|2023-06-28 18:50:00|13523.2|13521.2|13524.1|13522.1|13524.2|13522.2|13522.9|13520.9|108
1687978500000|2023-06-28 18:55:00|13524.2|13522.2|13524.4|13522.4|13524.5|13522.5|13523.9|13521.9|78
1687978800000|2023-06-28 19:00:00|13525.2|13521.7|13525.9|13523.9|13527.2|13524.4|13524.4|13521.5|130
1687979100000|2023-06-28 19:05:00|13525.6|13523.6|13523.8|13520.3|13526.2|13523.6|13523.1|13520.3|83
1687979400000|2023-06-28 19:10:00|13524|13520.5|13524.1|13520.6|13525.3|13521.8|13523|13519.9|137
1687979700000|2023-06-28 19:15:00|13524.2|13520.7|13523|13519.5|13524.4|13520.9|13521.6|13518.5|97
1687980000000|2023-06-28 19:20:00|13523.1|13519.6|13523.1|13519.6|13523.3|13519.8|13522.4|13518.9|67
1687980300000|2023-06-28 19:25:00|13523.2|13519.7|13523.3|13519.8|13523.7|13520.5|13522.5|13519.6|42
1687980600000|2023-06-28 19:30:00|13523.4|13519.9|13521.7|13518.2|13523.4|13519.9|13521.4|13517.9|47
1687980900000|2023-06-28 19:35:00|13521.8|13518.3|13522.8|13519.3|13522.8|13519.3|13521.7|13518.2|101
1687981200000|2023-06-28 19:40:00|13522.9|13519.4|13523.2|13519.7|13523.3|13519.8|13522.8|13519.3|56
1687981500000|2023-06-28 19:45:00|13523.1|13519.6|13523.6|13520.1|13523.7|13520.2|13523|13519.5|59
1687981800000|2023-06-28 19:50:00|13523.7|13520.2|13523.9|13520.4|13523.9|13520.4|13523.4|13519.9|63
1687982100000|2023-06-28 19:55:00|13523.8|13520.3|13526.8|13523.3|13527.2|13523.7|13523.8|13520.3|124
1687982400000|2023-06-28 20:00:00|13526.9|13523.4|13528.7|13525.2|13529|13525.5|13526.2|13522.7|88
1687982700000|2023-06-28 20:05:00|13528.6|13525.1|13528|13524.5|13528.6|13525.1|13528|13524.5|16
1687983000000|2023-06-28 20:10:00|13528.1|13524.6|13528|13524.5|13528.3|13525.3|13527.2|13524.5|27
1687983300000|2023-06-28 20:15:00|13528.1|13524.6|13527.9|13524.4|13528.2|13524.7|13527.9|13524.4|31
1687983600000|2023-06-28 20:20:00|13528|13524.5|13528.3|13524.8|13528.3|13525.3|13527.3|13524.4|40
1687983900000|2023-06-28 20:25:00|13528.2|13524.7|13528.5|13525|13528.6|13525.1|13528.1|13524.6|32
1687984200000|2023-06-28 20:30:00|13528.6|13525.1|13528.5|13525|13528.6|13525.1|13528.2|13524.7|34
1687984500000|2023-06-28 20:35:00|13528.4|13524.9|13529.9|13526.4|13530|13526.5|13528|13524.5|24
1687984800000|2023-06-28 20:40:00|13530|13526.5|13529.9|13526.4|13530.1|13526.6|13529.9|13526.4|22
1687985100000|2023-06-28 20:45:00|13530|13526.5|13529.8|13526.3|13530|13526.5|13529.5|13526|33
1687985400000|2023-06-28 20:50:00|13529.7|13526.2|13529.4|13525.9|13529.8|13526.2|13528.6|13524.9|43
1687985700000|2023-06-28 20:55:00|13529.5|13526|13531.7|13523.9|13532.1|13526.2|13529.5|13523.8|76
1687986000000|2023-06-28 21:00:00|13531.6|13523.5|13532.7|13523|13533.2|13523.5|13531.6|13522.2|13
1687986300000|2023-06-28 21:05:00|13533.2|13523.7|13534.2|13522.5|13535|13524.6|13531.4|13519|92
1687986600000|2023-06-28 21:10:00|13534.3|13522.6|13531.7|13523.8|13534.4|13524.4|13531.3|13520.5|145
1687986900000|2023-06-28 21:15:00|13532.1|13523.7|13531.4|13523.9|13532.1|13524|13531.2|13523.5|30
1687987200000|2023-06-28 21:20:00|13531.3|13524.1|13531.3|13524.2|13531.4|13524.2|13531.3|13523.9|12
1687987500000|2023-06-28 21:25:00|13531.4|13524.3|13531.4|13524.2|13531.4|13524.3|13531.4|13524.1|6
1687987800000|2023-06-28 21:30:00|13531.3|13524.3|13531.6|13524.2|13531.7|13524.3|13531.3|13524.1|25
1687988100000|2023-06-28 21:35:00|13531.7|13524.1|13532.3|13523.4|13532.4|13524.2|13531.6|13523.4|8
1687988400000|2023-06-28 21:40:00|13533|13523|13532|13523.6|13533.1|13523.6|13532|13522.7|5
1687988700000|2023-06-28 21:45:00|13532.9|13523.2|13531.5|13523.3|13533.4|13523.7|13531.4|13522.8|30
1687989000000|2023-06-28 21:50:00|13531.6|13523.2|13532.5|13522.9|13532.5|13523.6|13531.4|13522.8|12
1687989300000|2023-06-28 21:55:00|13532.4|13522.8|13530.6|13524.8|13532.4|13524.9|13530.5|13522.8|65
1687989600000|2023-06-28 22:00:00|13530.4|13524.6|13531.3|13527.1|13531.9|13527.5|13530.1|13524.2|140
1687989900000|2023-06-28 22:05:00|13531.4|13527|13530.8|13527.3|13531.6|13527.4|13530.4|13526.4|72
1687990200000|2023-06-28 22:10:00|13530.9|13527.1|13530.6|13526.6|13531.5|13527.4|13530.3|13526.6|95
1687990500000|2023-06-28 22:15:00|13530.7|13526.7|13530.1|13526.6|13530.7|13526.9|13530.1|13526.4|37
1687990800000|2023-06-28 22:20:00|13530|13526.5|13530.2|13526.6|13530.4|13526.8|13530|13526.4|30
1687991100000|2023-06-28 22:25:00|13530|13526.5|13529.9|13526.4|13530.2|13526.7|13529.9|13526.4|45
1687991400000|2023-06-28 22:30:00|13530|13526.5|13530|13526.5|13530.2|13526.6|13529.8|13526.3|42
1687991700000|2023-06-28 22:35:00|13530.1|13526.6|13529.8|13526.3|13530.2|13526.7|13529.8|13526.3|26
1687992000000|2023-06-28 22:40:00|13529.9|13526.4|13529.9|13526.4|13530.1|13526.6|13529.6|13526.1|37
1687992300000|2023-06-28 22:45:00|13530|13526.5|13529.8|13526.3|13530|13526.5|13529.7|13526.2|21
1687992600000|2023-06-28 22:50:00|13529.9|13526.4|13529.9|13526.4|13529.9|13526.4|13529.7|13526.2|61
1687992900000|2023-06-28 22:55:00|13529.8|13526.3|13529.9|13526.4|13529.9|13526.4|13529.8|13526.3|34
1687993200000|2023-06-28 23:00:00|13529.8|13526.3|13529.3|13525.8|13529.8|13526.3|13529.2|13525.7|38
1687993500000|2023-06-28 23:05:00|13529.2|13525.7|13529.2|13525.7|13529.3|13525.8|13529.1|13525.6|21
1687993800000|2023-06-28 23:10:00|13528.7|13525.2|13528.5|13525|13529|13525.5|13528.5|13525|25
1687994100000|2023-06-28 23:15:00|13528.6|13525.1|13528|13526|13529|13526.1|13527.9|13525.1|22
1687994400000|2023-06-28 23:20:00|13527.9|13525.9|13528.4|13524.9|13529|13526.1|13527.9|13524.4|37
1687994700000|2023-06-28 23:25:00|13528.5|13525|13528.4|13524.9|13528.6|13525.1|13527.8|13524.3|34
1687995000000|2023-06-28 23:30:00|13528.5|13525|13529.1|13525.6|13529.4|13525.9|13528.3|13524.8|112
1687995300000|2023-06-28 23:35:00|13529.2|13525.7|13528.3|13524.8|13529.4|13525.9|13527.6|13524.3|46
1687995600000|2023-06-28 23:40:00|13528.4|13524.9|13525.8|13522.3|13528.4|13524.9|13525.4|13522.3|85
1687995900000|2023-06-28 23:45:00|13525.9|13522.4|13525.7|13522.2|13525.9|13523.3|13524.9|13522.2|29
1687996200000|2023-06-28 23:50:00|13525|13523|13525.9|13522.4|13526|13523.3|13524.9|13522|27
1687996500000|2023-06-28 23:55:00|13525.8|13522.3|13528.8|13526.8|13529.6|13526.9|13525.1|13522.3|53
1687996800000|2023-06-29 00:00:00|13528.9|13526.9|13530.1|13528.1|13531.9|13529.9|13528.7|13526.1|119
1687997100000|2023-06-29 00:05:00|13530|13528|13531.2|13529.2|13532.3|13530.3|13529.9|13527.9|51
1687997400000|2023-06-29 00:10:00|13531.3|13529.3|13531.5|13529.5|13531.5|13529.5|13529.7|13527.7|35
1687997700000|2023-06-29 00:15:00|13531.6|13529.6|13536.4|13534.4|13536.8|13534.4|13531.5|13529.5|93
1687998000000|2023-06-29 00:20:00|13536.3|13534.3|13535.2|13533.2|13537.2|13535.2|13534.4|13532.4|87
1687998300000|2023-06-29 00:25:00|13535.3|13533.3|13536.9|13534.9|13537.2|13535.2|13534.8|13532.8|69
1687998600000|2023-06-29 00:30:00|13537|13535|13536|13534|13538.6|13536.1|13535.8|13533.8|103
1687998900000|2023-06-29 00:35:00|13535.9|13533.9|13536.6|13533.1|13536.7|13534|13534.7|13531.9|116
1687999200000|2023-06-29 00:40:00|13536.7|13533.2|13536.6|13534.6|13537.2|13535.2|13536.1|13533|77
1687999500000|2023-06-29 00:45:00|13536.7|13534.7|13537.3|13535.3|13537.3|13535.3|13536.5|13534.5|34
1687999800000|2023-06-29 00:50:00|13537.2|13535.2|13533.9|13531.9|13538|13536|13533.3|13531.3|120
1688000100000|2023-06-29 00:55:00|13534|13532|13532.8|13529.3|13534.8|13532.8|13530.8|13528.1|139
1688000400000|2023-06-29 01:00:00|13532.6|13529.1|13527.3|13525.3|13532.7|13529.9|13527.3|13525.2|249
1688000700000|2023-06-29 01:05:00|13527.2|13525.2|13529.1|13527.1|13531|13528.7|13527.1|13525.1|193
1688001000000|2023-06-29 01:10:00|13529|13527|13530.3|13526.8|13530.5|13528.1|13527.8|13525.8|129
1688001300000|2023-06-29 01:15:00|13530.4|13526.9|13516.5|13513|13530.9|13528.4|13515.7|13512.2|373
1688001600000|2023-06-29 01:20:00|13516.6|13513.1|13516.3|13512.8|13519.4|13516|13514.1|13511.3|208
1688001900000|2023-06-29 01:25:00|13516.4|13512.9|13517.5|13514|13517.5|13514.2|13514.2|13511.1|152
1688002200000|2023-06-29 01:30:00|13517.7|13514.2|13519.7|13516.2|13519.8|13516.3|13515.1|13512.4|212
1688002500000|2023-06-29 01:35:00|13519.8|13516.3|13517.7|13514.2|13521.4|13518.5|13515|13512.2|231
1688002800000|2023-06-29 01:40:00|13516.9|13514.9|13521.8|13518.3|13521.8|13518.3|13515.3|13512.5|179
1688003100000|2023-06-29 01:45:00|13521.9|13518.4|13523.2|13521.2|13524.3|13521.3|13520.3|13517.6|223
1688003400000|2023-06-29 01:50:00|13523.3|13521.3|13524.6|13522.6|13525.2|13522.8|13521.4|13518.7|210
1688003700000|2023-06-29 01:55:00|13524.7|13522.7|13529.2|13527.2|13529.8|13527.8|13524.7|13522.7|153
1688004000000|2023-06-29 02:00:00|13529.3|13527.3|13536|13532.5|13537.4|13534.1|13529.1|13527.1|200
1688004300000|2023-06-29 02:05:00|13536.1|13532.6|13538.1|13536.1|13539.7|13536.2|13535.8|13532.3|311
1688004600000|2023-06-29 02:10:00|13538.2|13536.2|13540.4|13538.4|13542.8|13540.6|13537|13535|265
1688004900000|2023-06-29 02:15:00|13540.5|13538.5|13539.7|13537.7|13542|13539.3|13539.5|13537.4|81
1688005200000|2023-06-29 02:20:00|13539.8|13537.8|13538.6|13535.1|13540.7|13538|13536|13533.3|160
1688005500000|2023-06-29 02:25:00|13538.2|13534.7|13535.6|13532.1|13538.6|13535.5|13534.5|13531.8|136
1688005800000|2023-06-29 02:30:00|13535.5|13532|13534.7|13532.7|13536.4|13534.4|13534.4|13531.6|148
1688006100000|2023-06-29 02:35:00|13534.6|13532.6|13536.1|13534.1|13536.8|13534.5|13532.2|13530.2|139
1688006400000|2023-06-29 02:40:00|13536.2|13534.2|13538.3|13536.3|13538.6|13536.6|13535.8|13533.3|112
1688006700000|2023-06-29 02:45:00|13538.4|13536.4|13538.6|13536.6|13538.6|13536.6|13537.7|13535.7|65
1688007000000|2023-06-29 02:50:00|13538.7|13536.7|13540.2|13538.2|13541.2|13539.2|13538.5|13536.5|64
1688007300000|2023-06-29 02:55:00|13540.3|13538.3|13542.3|13540.3|13543.5|13541.5|13539.1|13537.1|97
1688007600000|2023-06-29 03:00:00|13542.2|13540.2|13544.7|13541.2|13545.9|13543.3|13542.1|13539.5|148
1688007900000|2023-06-29 03:05:00|13544.8|13541.3|13547.6|13544.1|13548.9|13545.4|13543.9|13541.1|158
1688008200000|2023-06-29 03:10:00|13547.7|13544.2|13547.5|13544|13547.9|13544.4|13544.6|13541.7|146
1688008500000|2023-06-29 03:15:00|13547.4|13543.9|13544.1|13542.1|13548.1|13545.4|13543.1|13541.1|131
1688008800000|2023-06-29 03:20:00|13544.2|13542.2|13541.8|13539.8|13545.2|13543|13540.4|13537.6|168
1688009100000|2023-06-29 03:25:00|13541.9|13539.9|13542|13540|13542.2|13540.2|13541.1|13539.1|74
1688009400000|2023-06-29 03:30:00|13542.1|13540.1|13543|13541|13544.1|13542.1|13541.5|13539.5|92
1688009700000|2023-06-29 03:35:00|13543.1|13541.1|13546.5|13544.5|13546.6|13544.6|13543|13541|77
1688010000000|2023-06-29 03:40:00|13546.4|13544.4|13545.6|13543.6|13546.6|13544.6|13545.3|13543.3|59
1688010300000|2023-06-29 03:45:00|13545.7|13543.7|13547.6|13545.6|13548.4|13546|13545.5|13543.1|89
1688010600000|2023-06-29 03:50:00|13547.7|13545.7|13547.4|13545.4|13549|13546.2|13547.3|13545.3|58
1688010900000|2023-06-29 03:55:00|13547.5|13545.5|13546.2|13544.2|13547.6|13545.6|13544.3|13542.3|63
1688011200000|2023-06-29 04:00:00|13546.3|13544.3|13546.4|13544.4|13547.8|13544.7|13545.2|13542.5|87
1688011500000|2023-06-29 04:05:00|13546.3|13544.3|13546.6|13544.6|13547.9|13544.8|13545.4|13542.5|115
1688011800000|2023-06-29 04:10:00|13546.7|13544.7|13546.2|13544.2|13548.3|13546.1|13546.2|13543.7|84
1688012100000|2023-06-29 04:15:00|13546.1|13544.1|13545.4|13543.4|13547|13544.6|13545|13543|77
1688012400000|2023-06-29 04:20:00|13545.8|13543.8|13544.6|13542.6|13546.2|13544.2|13543.8|13541.8|70
1688012700000|2023-06-29 04:25:00|13544.5|13542.5|13545.9|13542.4|13545.9|13543|13543.9|13541.4|97
1688013000000|2023-06-29 04:30:00|13545.8|13542.3|13545.1|13543.1|13546.8|13544|13544.8|13542.1|72
1688013300000|2023-06-29 04:35:00|13545.2|13543.2|13543.1|13541.1|13545.3|13543.3|13543.1|13541.1|76
1688013600000|2023-06-29 04:40:00|13543|13541|13543.4|13541.4|13543.9|13541.9|13542.9|13540.9|50
1688013900000|2023-06-29 04:45:00|13543.3|13541.3|13546|13544|13546|13544|13542.4|13540.4|91
1688014200000|2023-06-29 04:50:00|13545.9|13543.9|13544.8|13542.8|13546.6|13544.6|13544.6|13542.6|59
1688014500000|2023-06-29 04:55:00|13544.9|13542.9|13545.5|13543.5|13548.9|13546.1|13544.9|13542.9|100
1688014800000|2023-06-29 05:00:00|13545.4|13543.4|13547.4|13545.4|13547.8|13545.4|13545.2|13543.2|126
1688015100000|2023-06-29 05:05:00|13547.5|13545.5|13544.3|13542.3|13547.5|13545.5|13543.9|13541.9|134
1688015400000|2023-06-29 05:10:00|13544.4|13542.4|13549.1|13545.6|13549.1|13546.2|13544.2|13542.2|123
1688015700000|2023-06-29 05:15:00|13549|13545.5|13547.8|13544.3|13549.3|13546.1|13546.6|13543.1|173
1688016000000|2023-06-29 05:20:00|13547.9|13544.4|13549.1|13545.6|13549.9|13547.4|13547.4|13544.4|157
1688016300000|2023-06-29 05:25:00|13549|13545.5|13548.1|13546.1|13549.8|13547|13547.6|13544.9|150
1688016600000|2023-06-29 05:30:00|13548|13546|13547.3|13545.3|13550|13547.2|13546.8|13544.7|124
1688016900000|2023-06-29 05:35:00|13547.4|13545.4|13546.3|13544.3|13547.9|13545.9|13546.2|13544|80
1688017200000|2023-06-29 05:40:00|13546.4|13544.4|13548.9|13546.9|13549.7|13547.4|13546.2|13544.2|89
1688017500000|2023-06-29 05:45:00|13548.8|13546.8|13549|13547|13549.4|13547.4|13546.9|13544.9|129
1688017800000|2023-06-29 05:50:00|13549.1|13547.1|13546.9|13544.9|13549.1|13547.1|13546.8|13544.8|82
1688018100000|2023-06-29 05:55:00|13547|13545|13542.8|13540.8|13547.8|13545|13542.7|13539.9|191
1688018400000|2023-06-29 06:00:00|13542.7|13540.7|13542.8|13539.3|13544.9|13541.9|13541.6|13538.9|170
1688018700000|2023-06-29 06:05:00|13542.9|13539.4|13541.3|13537.8|13542.9|13539.4|13540.3|13537.7|105
1688019000000|2023-06-29 06:10:00|13541.4|13537.9|13543.8|13540.3|13543.8|13541.2|13540.5|13537.7|137
1688019300000|2023-06-29 06:15:00|13543.9|13540.4|13542.1|13538.6|13544.3|13541.7|13541|13538.6|121
1688019600000|2023-06-29 06:20:00|13542.2|13538.7|13545.5|13542|13545.6|13542.1|13541.6|13538.5|183
1688019900000|2023-06-29 06:25:00|13545.6|13542.1|13547.4|13543.9|13548.8|13545.3|13545|13541.5|247
1688020200000|2023-06-29 06:30:00|13547.8|13544.3|13548.4|13544.9|13551.3|13547.8|13547.1|13543.6|254
1688020500000|2023-06-29 06:35:00|13548.6|13545.1|13545.8|13542.3|13549.8|13546.3|13545.8|13542.3|199
1688020800000|2023-06-29 06:40:00|13545.7|13542.2|13546.5|13544.5|13546.7|13544.7|13544.3|13541.8|168
1688021100000|2023-06-29 06:45:00|13546.6|13544.6|13545.2|13543.2|13548|13545.5|13544.5|13541.7|189
1688021400000|2023-06-29 06:50:00|13545.1|13543.1|13548.4|13544.9|13548.4|13545|13544.9|13542|203
1688021700000|2023-06-29 06:55:00|13548.6|13545.1|13546.1|13542.6|13549|13545.7|13546.1|13542.6|203
1688022000000|2023-06-29 07:00:00|13546|13542.5|13543.4|13539.9|13546.1|13543.9|13542.2|13538.7|245
1688022300000|2023-06-29 07:05:00|13543.5|13540|13542.6|13540.6|13545.2|13542.1|13542.6|13539.5|140
1688022600000|2023-06-29 07:10:00|13543.6|13540.1|13542.6|13539.1|13544|13541|13541.9|13538.4|198
1688022900000|2023-06-29 07:15:00|13542.7|13539.2|13536.9|13533.4|13542.8|13539.3|13536.2|13533.3|228
1688023200000|2023-06-29 07:20:00|13537|13533.5|13534.8|13532.8|13537.3|13534.2|13534.4|13531.5|161
1688023500000|2023-06-29 07:25:00|13534.9|13532.9|13536.2|13534.2|13537|13534.6|13534.8|13531.8|142
1688023800000|2023-06-29 07:30:00|13536.1|13534.1|13536.2|13534.2|13538.9|13535.6|13535.8|13532.9|155
1688024100000|2023-06-29 07:35:00|13536.6|13534.6|13534.9|13532.9|13537.7|13535.1|13532.5|13529.8|222
1688024400000|2023-06-29 07:40:00|13534.8|13532.8|13534.8|13532.8|13538.1|13535.4|13534.7|13532.5|144
1688024700000|2023-06-29 07:45:00|13534.9|13532.9|13534.1|13532.1|13535.5|13533.4|13533.2|13531.1|141
1688025000000|2023-06-29 07:50:00|13534.2|13532.2|13535.8|13533.8|13537.1|13534.7|13534.2|13531.9|171
1688025300000|2023-06-29 07:55:00|13535.6|13533.6|13533.4|13531.4|13537.3|13534.4|13533.1|13530.4|169
1688025600000|2023-06-29 08:00:00|13533.5|13531.5|13531.9|13529.9|13534.4|13532|13531.9|13529.3|215
1688025900000|2023-06-29 08:05:00|13532|13530|13532.6|13529.1|13532.9|13530|13530.8|13527.7|178
1688026200000|2023-06-29 08:10:00|13532.5|13529|13534.7|13531.2|13534.8|13532.3|13532.3|13528.8|181
1688026500000|2023-06-29 08:15:00|13534.2|13530.7|13529.4|13525.9|13534.3|13531.1|13528.8|13525.3|290
1688026800000|2023-06-29 08:20:00|13529.3|13525.8|13532.3|13530.3|13532.9|13530.4|13528.1|13524.8|185
1688027100000|2023-06-29 08:25:00|13532.4|13530.4|13534.8|13532.8|13534.8|13532.8|13532.3|13530.3|107
1688027400000|2023-06-29 08:30:00|13534.9|13532.9|13534.9|13532.9|13537.4|13535.3|13534.8|13532.8|147
1688027700000|2023-06-29 08:35:00|13534.8|13532.8|13531.1|13529.1|13535.2|13533.2|13531.1|13529.1|136
1688028000000|2023-06-29 08:40:00|13531.2|13529.2|13532|13530|13532.5|13530.5|13530|13528|187
1688028300000|2023-06-29 08:45:00|13532.1|13530.1|13533.2|13531.2|13536.4|13533.8|13531.9|13529.9|203
1688028600000|2023-06-29 08:50:00|13533.1|13531.1|13535.3|13533.3|13536.4|13534.3|13533.1|13531.1|125
1688028900000|2023-06-29 08:55:00|13535.4|13533.4|13535.2|13533.2|13536.1|13533.9|13534.6|13532.4|95
1688029200000|2023-06-29 09:00:00|13535.3|13533.3|13539.3|13535.8|13539.3|13536.9|13535.2|13533.2|179
1688029500000|2023-06-29 09:05:00|13539.2|13535.7|13538.5|13536.5|13540.5|13537.3|13537.1|13534.6|143
1688029800000|2023-06-29 09:10:00|13539.2|13535.7|13538.5|13536.5|13539.9|13537.1|13536.9|13534.3|138
1688030100000|2023-06-29 09:15:00|13538.6|13536.6|13537.3|13535.3|13540|13538|13537.1|13534.6|138
1688030400000|2023-06-29 09:20:00|13537.4|13535.4|13538|13536|13541.2|13538.7|13537.1|13535.1|117
1688030700000|2023-06-29 09:25:00|13538.1|13536.1|13538.6|13536.6|13539.5|13537.5|13538|13536|83
1688031000000|2023-06-29 09:30:00|13538.7|13536.7|13538.7|13536.7|13540.1|13538.1|13537.7|13535.7|120
1688031300000|2023-06-29 09:35:00|13538.8|13536.8|13539.1|13537.1|13540.7|13537.8|13538.3|13536.3|128
1688031600000|2023-06-29 09:40:00|13539|13537|13539.1|13537.1|13541|13538.3|13538.5|13536.4|137
1688031900000|2023-06-29 09:45:00|13539.2|13537.2|13539|13537|13539.9|13537.9|13537.8|13535.8|109
1688032200000|2023-06-29 09:50:00|13539.1|13537.1|13539|13537|13540.1|13538.1|13538.7|13536.7|128
1688032500000|2023-06-29 09:55:00|13538.9|13536.9|13538.7|13536.7|13539|13537|13537.2|13535.2|107
1688032800000|2023-06-29 10:00:00|13538.8|13536.8|13535.4|13533.4|13538.9|13536.9|13535.2|13533.2|151
1688033100000|2023-06-29 10:05:00|13535.5|13533.5|13533.7|13531.7|13536.6|13533.5|13533.5|13530.3|138
1688033400000|2023-06-29 10:10:00|13534.1|13532.1|13531.3|13529.3|13534.8|13532.3|13531.2|13529.2|102
1688033700000|2023-06-29 10:15:00|13531.4|13529.4|13529.9|13526.4|13531.8|13529.7|13528.6|13525.2|127
1688034000000|2023-06-29 10:20:00|13530|13526.5|13529.6|13526.1|13531.1|13527.6|13529.4|13525.9|156
1688034300000|2023-06-29 10:25:00|13529.4|13525.9|13529.1|13527.1|13529.9|13527.3|13527.1|13523.9|220
1688034600000|2023-06-29 10:30:00|13528.9|13526.9|13525.7|13523.7|13529.7|13527.1|13525.7|13523.7|136
1688034900000|2023-06-29 10:35:00|13525.3|13523.3|13528|13526|13528.6|13526.1|13525.2|13523|157
1688035200000|2023-06-29 10:40:00|13527.9|13525.9|13526.7|13524.7|13528.7|13526.3|13526.7|13523.8|115
1688035500000|2023-06-29 10:45:00|13526.6|13524.6|13526.6|13524.6|13527.1|13525.1|13526.5|13524.5|61
1688035800000|2023-06-29 10:50:00|13526.5|13524.5|13525.9|13523.9|13527|13525|13525.7|13523.1|96
1688036100000|2023-06-29 10:55:00|13525.8|13523.8|13523.1|13521.1|13526.8|13524|13522.8|13520.1|140
1688036400000|2023-06-29 11:00:00|13523.2|13521.2|13523.1|13521.1|13523.8|13521.8|13522.8|13520.8|87
1688036700000|2023-06-29 11:05:00|13523|13521|13522.4|13520.4|13523.5|13521.5|13522.4|13520.4|90
1688037000000|2023-06-29 11:10:00|13522.5|13520.5|13522.6|13520.6|13523.8|13521.7|13522.3|13520.1|133
1688037300000|2023-06-29 11:15:00|13522.5|13520.5|13522.9|13520.9|13523|13521|13522.3|13520.3|43
1688037600000|2023-06-29 11:20:00|13522.8|13520.8|13520.9|13518.9|13523.2|13521.2|13520.9|13518.9|77
1688037900000|2023-06-29 11:25:00|13521|13519|13519.9|13517.9|13521.2|13519.2|13519.7|13517.7|105
1688038200000|2023-06-29 11:30:00|13520|13518|13521.3|13519.3|13523|13520.9|13520|13518|120
1688038500000|2023-06-29 11:35:00|13521.2|13519.2|13520.7|13518.7|13522|13519.5|13519.6|13516.8|147
1688038800000|2023-06-29 11:40:00|13520.8|13518.8|13521.8|13519.8|13523.7|13521.2|13520.8|13518.8|132
1688039100000|2023-06-29 11:45:00|13521.7|13519.7|13521.9|13519.9|13522.1|13520.1|13521.2|13519.2|87
1688039400000|2023-06-29 11:50:00|13522|13520|13522.9|13520.9|13524.3|13521.9|13522|13520|126
1688039700000|2023-06-29 11:55:00|13522.8|13520.8|13521.2|13519.2|13522.9|13520.9|13520.9|13518.9|74
1688040000000|2023-06-29 12:00:00|13521.3|13519.3|13521.5|13519.5|13524.6|13521.9|13521.2|13518.4|154
1688040300000|2023-06-29 12:05:00|13521.4|13519.4|13522.3|13520.3|13524|13521.4|13521.4|13519.3|149
1688040600000|2023-06-29 12:10:00|13522.4|13520.4|13522.2|13520.2|13524.2|13521.3|13519.9|13517.9|121
1688040900000|2023-06-29 12:15:00|13522.3|13520.3|13521|13519|13523.4|13521.4|13520.5|13518.5|126
1688041200000|2023-06-29 12:20:00|13521.4|13519.4|13523.4|13519.9|13525.9|13522.9|13521.1|13519.1|253
1688041500000|2023-06-29 12:25:00|13523.5|13520|13528.5|13512.5|13529.2|13522|13522.4|13512.5|200
1688041800000|2023-06-29 12:30:00|13531.5|13515.5|13544.1|13540.6|13546|13542.5|13530.1|13514.8|495
1688042100000|2023-06-29 12:35:00|13544|13540.5|13544.9|13542.9|13549.8|13546.3|13542.9|13539.4|495
1688042400000|2023-06-29 12:40:00|13544.8|13542.8|13547.9|13545.9|13552.1|13549|13544.8|13542.1|315
1688042700000|2023-06-29 12:45:00|13547.8|13545.8|13550.8|13548.8|13551.5|13548.9|13546.8|13543.9|312
1688043000000|2023-06-29 12:50:00|13551|13549|13559.9|13556.4|13559.9|13556.4|13550.9|13548.9|210
1688043300000|2023-06-29 12:55:00|13559.8|13556.3|13557.7|13554.2|13561.8|13559.4|13557.7|13554.2|372
1688043600000|2023-06-29 13:00:00|13557.6|13554.1|13555.9|13552.4|13565.5|13562|13555|13552.3|382
1688043900000|2023-06-29 13:05:00|13555.8|13552.3|13557.5|13555.5|13557.5|13555.5|13549.8|13546.9|298
1688044200000|2023-06-29 13:10:00|13557.6|13555.6|13560.6|13557.1|13562.1|13560.1|13557.6|13555.4|254
1688044500000|2023-06-29 13:15:00|13559.8|13557.8|13556.1|13552.6|13560.8|13558.7|13554.9|13551.9|286
1688044800000|2023-06-29 13:20:00|13556.2|13552.7|13554.4|13552.4|13556.8|13553.7|13553.9|13551.3|221
1688045100000|2023-06-29 13:25:00|13554.5|13552.5|13560.9|13558.9|13562.1|13560.1|13554.5|13552.5|246
1688045400000|2023-06-29 13:30:00|13561|13559|13561.5|13559.5|13565.7|13562.2|13560.8|13558.4|282
1688045700000|2023-06-29 13:35:00|13561.6|13559.6|13563.5|13560|13563.8|13561|13559.7|13557.7|248
1688046000000|2023-06-29 13:40:00|13563.6|13560.1|13571.1|13567.6|13571.2|13568.8|13563.6|13560.1|333
1688046300000|2023-06-29 13:45:00|13571|13567.5|13568.9|13566.9|13572.2|13569.5|13566.9|13564.8|323
1688046600000|2023-06-29 13:50:00|13568.8|13566.8|13571.2|13569.2|13572.2|13569.3|13568.2|13565.7|242
1688046900000|2023-06-29 13:55:00|13571.1|13569.1|13570.3|13566.8|13571.5|13569.5|13569.2|13566.4|153
1688047200000|2023-06-29 14:00:00|13570.2|13566.7|13563.5|13560|13570.2|13566.7|13562.9|13560|240
1688047500000|2023-06-29 14:05:00|13562.2|13560.2|13562.9|13560.9|13567.9|13565.4|13561.4|13558.9|302
1688047800000|2023-06-29 14:10:00|13562.8|13560.8|13555.7|13552.2|13564.1|13561.8|13555.7|13552.2|365
1688048100000|2023-06-29 14:15:00|13555.6|13552.1|13557.3|13553.8|13557.3|13554.7|13551.9|13548.7|272
1688048400000|2023-06-29 14:20:00|13557.2|13553.7|13555.2|13553.2|13557.2|13554.4|13554.2|13551.2|284
1688048700000|2023-06-29 14:25:00|13555.1|13553.1|13553.2|13549.7|13556.1|13553.3|13550.1|13546.7|347
1688049000000|2023-06-29 14:30:00|13552.4|13550.4|13555.2|13553.2|13556.5|13554.5|13551.8|13548.8|308
1688049300000|2023-06-29 14:35:00|13555.3|13553.3|13553.1|13551.1|13558.2|13555.3|13552.6|13549.7|359
1688049600000|2023-06-29 14:40:00|13553.3|13551.3|13552|13550|13553.9|13551.9|13549|13547|327
1688049900000|2023-06-29 14:45:00|13552.3|13550.3|13551.4|13549.4|13556.1|13553.3|13551.2|13549.2|309
1688050200000|2023-06-29 14:50:00|13551.3|13549.3|13551.4|13549.4|13553.6|13551.5|13548.6|13546.6|300
1688050500000|2023-06-29 14:55:00|13551.2|13549.2|13552.1|13548.6|13554.4|13551.2|13549.9|13547.9|230
1688050800000|2023-06-29 15:00:00|13551.3|13549.3|13548.4|13546.4|13554.7|13551.9|13548.3|13546.2|272
1688051100000|2023-06-29 15:05:00|13549.1|13545.6|13549.2|13547.2|13549.3|13547.3|13545.9|13543.8|249
1688051400000|2023-06-29 15:10:00|13549.3|13547.3|13551.9|13549.9|13552.2|13550.2|13548.8|13546.2|195
1688051700000|2023-06-29 15:15:00|13551.8|13549.8|13550.2|13548.2|13552.1|13550.1|13550|13547.6|214
1688052000000|2023-06-29 15:20:00|13550|13548|13550.7|13548.7|13553.6|13551.6|13549.7|13547.7|214
1688052300000|2023-06-29 15:25:00|13550.8|13548.8|13549.7|13546.2|13551.4|13549.4|13548.7|13546|195
1688052600000|2023-06-29 15:30:00|13549.6|13546.1|13553.3|13551.3|13553.3|13551.3|13549.6|13546.1|174
1688052900000|2023-06-29 15:35:00|13553.2|13551.2|13554.1|13552.1|13556.2|13554.1|13553.1|13550.6|151
1688053200000|2023-06-29 15:40:00|13554|13552|13554.1|13552.1|13555.3|13553.3|13552.9|13550.9|118
1688053500000|2023-06-29 15:45:00|13554|13552|13553.9|13551.9|13554.9|13552.9|13553.1|13551.1|92
1688053800000|2023-06-29 15:50:00|13554|13552|13551.8|13549.8|13554|13552|13551.4|13549.4|111
1688054100000|2023-06-29 15:55:00|13551.7|13549.7|13552.6|13550.6|13553|13551|13550.6|13548.6|86
1688054400000|2023-06-29 16:00:00|13552.7|13550.7|13552.9|13549.4|13554.5|13551.4|13552.5|13549.3|156
1688054700000|2023-06-29 16:05:00|13552.8|13549.3|13552.2|13548.7|13554.5|13551.4|13551.1|13548.5|182
1688055000000|2023-06-29 16:10:00|13552.3|13548.8|13554.1|13550.6|13554.5|13551|13551.5|13548.5|143
1688055300000|2023-06-29 16:15:00|13554|13550.5|13554.2|13552.2|13555.5|13553|13553|13550.3|177
1688055600000|2023-06-29 16:20:00|13554.1|13552.1|13552.8|13550.8|13554.2|13552.2|13552.5|13550|75
1688055900000|2023-06-29 16:25:00|13552.9|13550.9|13552.2|13550.2|13554.8|13552.8|13551.7|13549|170
1688056200000|2023-06-29 16:30:00|13552.1|13550.1|13552.3|13550.3|13553|13550.3|13550.9|13548.9|160
1688056500000|2023-06-29 16:35:00|13552.2|13550.2|13553.3|13551.3|13554.1|13552.1|13551.9|13549.9|117
1688056800000|2023-06-29 16:40:00|13553.4|13551.4|13554.3|13552.3|13554.8|13552.8|13552.8|13550.8|91
1688057100000|2023-06-29 16:45:00|13554.2|13552.2|13556|13554|13557|13555|13554.1|13552.1|110
1688057400000|2023-06-29 16:50:00|13555.9|13553.9|13555.4|13553.4|13556.1|13554|13554.8|13552.1|143
1688057700000|2023-06-29 16:55:00|13555.3|13553.3|13555.9|13553.9|13557.8|13555|13554.6|13552.6|133
1688058000000|2023-06-29 17:00:00|13555.8|13553.8|13555|13553|13557.6|13554.4|13554.5|13551.8|120
1688058300000|2023-06-29 17:05:00|13555.1|13553.1|13555.2|13553.2|13556.8|13553.9|13554.6|13552|144
1688058600000|2023-06-29 17:10:00|13555.9|13552.4|13557|13553.5|13557|13554.6|13554.8|13552.4|76
1688058900000|2023-06-29 17:15:00|13557.1|13553.6|13558.7|13555.2|13560.2|13556.7|13555.6|13553|178
1688059200000|2023-06-29 17:20:00|13558.6|13555.1|13558.8|13555.3|13559.9|13556.7|13558.5|13555|207
1688059500000|2023-06-29 17:25:00|13558.9|13555.4|13556.8|13554.8|13559.8|13556.3|13556.4|13553.8|107
1688059800000|2023-06-29 17:30:00|13556.9|13554.9|13558|13554.5|13558.2|13555.8|13556.8|13553.3|72
1688060100000|2023-06-29 17:35:00|13557.9|13554.4|13558.6|13555.1|13559.1|13555.6|13557|13554.3|130
1688060400000|2023-06-29 17:40:00|13558.7|13555.2|13560.7|13557.2|13560.7|13558|13557.8|13554.7|83
1688060700000|2023-06-29 17:45:00|13560.8|13557.3|13558|13556|13560.8|13557.3|13557.8|13555.5|109
1688061000000|2023-06-29 17:50:00|13558.1|13556.1|13558.2|13556.2|13558.5|13556.5|13557.2|13555.2|86
1688061300000|2023-06-29 17:55:00|13558|13556|13560|13556.5|13560.8|13558|13557.7|13555.7|109
1688061600000|2023-06-29 18:00:00|13560.1|13556.6|13561.8|13558.3|13561.9|13559.2|13559.8|13556.5|114
1688061900000|2023-06-29 18:05:00|13561.9|13558.4|13561.3|13557.8|13563|13560.2|13560.8|13557.3|147
1688062200000|2023-06-29 18:10:00|13561.2|13557.7|13560.5|13557|13561.4|13557.9|13560.4|13556.9|151
1688062500000|2023-06-29 18:15:00|13560.4|13556.9|13560.9|13557.4|13560.9|13558.1|13559.5|13556|134
1688062800000|2023-06-29 18:20:00|13561|13557.5|13557.5|13555.5|13561|13557.5|13556.8|13554|144
1688063100000|2023-06-29 18:25:00|13557.8|13555.8|13558.9|13556.9|13560.8|13557.3|13557.8|13555.3|183
1688063400000|2023-06-29 18:30:00|13558.8|13556.8|13558.3|13556.3|13559.1|13557.1|13558|13556|100
1688063700000|2023-06-29 18:35:00|13558.2|13556.2|13558.3|13556.3|13558.4|13556.4|13557.7|13555.7|93
1688064000000|2023-06-29 18:40:00|13558.4|13556.4|13558.3|13556.3|13559.2|13557.2|13558.1|13556.1|44
1688064300000|2023-06-29 18:45:00|13558.2|13556.2|13561.5|13558|13561.6|13558.1|13558.2|13556.2|79
1688064600000|2023-06-29 18:50:00|13561.6|13558.1|13563|13559.5|13563.3|13559.8|13560.4|13557.5|109
1688064900000|2023-06-29 18:55:00|13563.1|13559.6|13562.4|13558.9|13563.1|13560.1|13559.9|13557.6|139
1688065200000|2023-06-29 19:00:00|13562.5|13559|13561.1|13557.6|13562.8|13559.3|13561.1|13557.6|136
1688065500000|2023-06-29 19:05:00|13561|13557.5|13561.6|13558.1|13562.1|13558.6|13560.9|13557.4|60
1688065800000|2023-06-29 19:10:00|13561.7|13558.2|13562.2|13558.7|13562.6|13559.1|13561.6|13558.1|83
1688066100000|2023-06-29 19:15:00|13562.4|13558.9|13562.7|13559.2|13563.4|13559.9|13561.9|13558.4|93
1688066400000|2023-06-29 19:20:00|13562.6|13559.1|13563.1|13559.6|13564.2|13561|13562.5|13559|91
1688066700000|2023-06-29 19:25:00|13563|13559.5|13561.8|13558.3|13563.1|13559.6|13560|13556.5|110
1688067000000|2023-06-29 19:30:00|13561.9|13558.4|13561|13557.5|13562.1|13558.6|13561|13557.5|56
1688067300000|2023-06-29 19:35:00|13561.1|13557.6|13561.9|13558.4|13562|13558.5|13560.9|13557.4|48
1688067600000|2023-06-29 19:40:00|13561.1|13559.1|13562.8|13559.3|13563.1|13559.6|13561|13558|56
1688067900000|2023-06-29 19:45:00|13562.9|13559.4|13563|13559.5|13563.8|13560.3|13561.9|13558.8|87
1688068200000|2023-06-29 19:50:00|13562.9|13559.4|13562.9|13559.4|13563.4|13559.9|13562.2|13558.7|96
1688068500000|2023-06-29 19:55:00|13562.8|13559.3|13565.1|13561.6|13565.3|13561.8|13562.1|13558.6|122
1688068800000|2023-06-29 20:00:00|13565|13561.5|13564.7|13561.2|13565.4|13562.5|13563|13560.4|57
1688069100000|2023-06-29 20:05:00|13563.9|13561.9|13563.9|13560.4|13564.7|13561.9|13563.3|13560.2|35
1688069400000|2023-06-29 20:10:00|13564|13560.5|13563.8|13560.3|13564|13561.2|13563|13560.2|27
1688069700000|2023-06-29 20:15:00|13563.7|13560.2|13564.8|13561.3|13564.8|13562|13563.1|13560.2|30
1688070000000|2023-06-29 20:20:00|13564.9|13561.4|13565.1|13561.6|13565.2|13561.7|13564.8|13561.3|52
1688070300000|2023-06-29 20:25:00|13565.2|13561.7|13565|13561.5|13565.2|13561.7|13564.9|13561.4|33
1688070600000|2023-06-29 20:30:00|13565.1|13561.6|13564.9|13561.4|13565.1|13561.6|13564.9|13561.4|13
1688070900000|2023-06-29 20:35:00|13565|13561.5|13564.7|13561.2|13565.1|13561.6|13564.2|13560.7|22
1688071200000|2023-06-29 20:40:00|13564.6|13561.1|13565|13561.5|13565|13561.5|13564.6|13561.1|31
1688071500000|2023-06-29 20:45:00|13564.8|13561.3|13564.5|13561|13564.8|13561.3|13564.5|13561|18
1688071800000|2023-06-29 20:50:00|13564.4|13560.9|13567|13562.6|13567.4|13563.1|13564.4|13560.9|34
1688072100000|2023-06-29 20:55:00|13566.9|13562.7|13567.7|13561.5|13568.1|13563.2|13566.4|13561.4|70
1688072400000|2023-06-29 21:00:00|13567.1|13560.1|13566.7|13558.5|13567.5|13560.1|13566.6|13558.3|13
1688072700000|2023-06-29 21:05:00|13567.5|13557.7|13566.8|13558.6|13567.5|13558.6|13566.7|13557.6|13
1688073000000|2023-06-29 21:10:00|13566.4|13558.5|13567.5|13557.7|13567.5|13558.6|13565.5|13557.3|11
1688073300000|2023-06-29 21:15:00|13567.4|13557.5|13567.1|13558.6|13567.8|13558.7|13567.1|13557.5|218
1688073600000|2023-06-29 21:20:00|13567.2|13558.7|13567.2|13558.7|13567.2|13558.7|13567.1|13558.7|3
1688073900000|2023-06-29 21:25:00|13567.3|13558.8|13567.4|13557.5|13567.4|13559|13566.9|13557.5|3
1688074200000|2023-06-29 21:30:00|13567.8|13557.7|13567.1|13558.7|13567.8|13558.8|13566.6|13557.7|26
1688074500000|2023-06-29 21:35:00|13567.2|13558.8|13567.2|13558.7|13567.2|13558.8|13567.2|13558.7|2
1688074800000|2023-06-29 21:40:00|13567.3|13558.9|13567.3|13558.7|13567.4|13559|13567.2|13558.6|12
1688075100000|2023-06-29 21:45:00|13567.5|13557.8|13567.9|13557.4|13568|13557.8|13567.5|13557|21
1688075400000|2023-06-29 21:50:00|13568|13557.3|13567.9|13557.2|13568.1|13557.7|13567.5|13556.7|38
1688075700000|2023-06-29 21:55:00|13567.8|13557.3|13567.1|13559.7|13570.2|13559.7|13567|13556.8|59
1688076000000|2023-06-29 22:00:00|13567.2|13559.4|13567.1|13562.2|13568.2|13562.8|13566.2|13558.9|191
1688076300000|2023-06-29 22:05:00|13566.8|13562|13566.7|13563.2|13567.1|13563.3|13566.4|13561.4|29
1688076600000|2023-06-29 22:10:00|13566.9|13562.6|13567.7|13563.2|13568|13564.2|13566.4|13561.5|52
1688076900000|2023-06-29 22:15:00|13568|13563.5|13565.1|13561.5|13568|13564|13564.3|13560.4|82
1688077200000|2023-06-29 22:20:00|13563.9|13561.6|13561.9|13558.4|13565.3|13561.8|13561.8|13558.3|51
1688077500000|2023-06-29 22:25:00|13562|13558.5|13562.2|13558.7|13562.3|13558.8|13561.4|13557.9|41
1688077800000|2023-06-29 22:30:00|13562|13558.5|13562.5|13559|13562.7|13559.2|13561.9|13558.4|41
1688078100000|2023-06-29 22:35:00|13562.6|13559.1|13562.2|13558.7|13562.6|13559.1|13562.1|13558.6|27
1688078400000|2023-06-29 22:40:00|13562.4|13558.9|13562.2|13558.7|13562.7|13559.2|13562.2|13558.7|35
1688078700000|2023-06-29 22:45:00|13562.3|13558.8|13562.3|13558.8|13562.6|13559.1|13562|13558.5|48
1688079000000|2023-06-29 22:50:00|13562.2|13558.7|13562.1|13558.6|13562.4|13558.9|13562|13558.5|22
1688079300000|2023-06-29 22:55:00|13562.2|13558.7|13563.2|13559.7|13563.3|13559.8|13562.2|13558.7|30
1688079600000|2023-06-29 23:00:00|13563.3|13559.8|13564.6|13561.1|13564.6|13561.1|13563.1|13559.6|60
1688079900000|2023-06-29 23:05:00|13564.5|13561|13564.5|13561|13564.6|13561.1|13564.3|13560.8|46
1688080200000|2023-06-29 23:10:00|13564.6|13561.1|13564.9|13561.4|13564.9|13561.4|13563.7|13560.2|61
1688080500000|2023-06-29 23:15:00|13564.1|13562.1|13563.9|13561.9|13565.3|13562.4|13563.9|13561.3|50
1688080800000|2023-06-29 23:20:00|13564|13562|13563.3|13559.8|13564.3|13562.3|13562.4|13559.7|57
1688081100000|2023-06-29 23:25:00|13563.4|13559.9|13563.2|13561.2|13563.7|13561.7|13562.9|13559.9|47
1688081400000|2023-06-29 23:30:00|13563.1|13561.1|13564.7|13561.2|13565|13561.5|13563.1|13560.2|63
1688081700000|2023-06-29 23:35:00|13564.6|13561.1|13564.5|13561|13564.8|13562|13563.8|13561|23
1688082000000|2023-06-29 23:40:00|13563.8|13561.8|13564.1|13562.1|13564.9|13562.2|13563.7|13561|36
1688082300000|2023-06-29 23:45:00|13564|13562|13564.3|13562.3|13564.6|13562.6|13563.9|13561.9|29
1688082600000|2023-06-29 23:50:00|13564.4|13562.4|13565.1|13563.1|13566.6|13564|13564.3|13562.2|69
1688082900000|2023-06-29 23:55:00|13565|13563|13564.1|13562.1|13565|13563|13563.9|13560.4|86
1688083200000|2023-06-30 00:00:00|13564|13562|13564|13562|13565.7|13563.7|13562.8|13560|152
1688083500000|2023-06-30 00:05:00|13563.9|13561.9|13565.1|13563.1|13565.2|13563.2|13563.9|13561.9|50
1688083800000|2023-06-30 00:10:00|13565.2|13563.2|13569.3|13567.3|13569.4|13567.4|13565.1|13563.1|82
1688084100000|2023-06-30 00:15:00|13569.4|13567.4|13570.5|13568.5|13570.9|13568.6|13569|13566.4|84
1688084400000|2023-06-30 00:20:00|13570.4|13568.4|13568.1|13566.1|13571.5|13569.5|13568|13566|96
1688084700000|2023-06-30 00:25:00|13568|13566|13568.2|13566.2|13570.4|13568.4|13567.9|13565.9|97
1688085000000|2023-06-30 00:30:00|13568.1|13566.1|13566.8|13564.8|13569.3|13567.3|13566.7|13564.7|76
1688085300000|2023-06-30 00:35:00|13566.7|13564.7|13563.9|13561.9|13567.5|13565.5|13563.6|13561.6|121
1688085600000|2023-06-30 00:40:00|13564|13562|13563.9|13561.9|13564.2|13562.2|13562.5|13560.5|107
1688085900000|2023-06-30 00:45:00|13564|13562|13562.6|13560.6|13564.1|13562.1|13561.7|13559.7|114
1688086200000|2023-06-30 00:50:00|13562.7|13560.7|13561.2|13559.2|13563.9|13561.9|13560.6|13558.6|175
1688086500000|2023-06-30 00:55:00|13561.1|13559.1|13559|13557|13561.9|13559.2|13556.5|13554.5|200
1688086800000|2023-06-30 01:00:00|13559.1|13557.1|13555.5|13553.5|13559.1|13557.1|13555|13553|138
1688087100000|2023-06-30 01:05:00|13555.6|13553.6|13557.4|13555.4|13557.9|13555.9|13555.4|13553.4|156
1688087400000|2023-06-30 01:10:00|13557.7|13555.7|13559.5|13556|13560|13557.6|13557.6|13555.6|139
1688087700000|2023-06-30 01:15:00|13559.6|13556.1|13560.5|13558.5|13563.3|13560.4|13555.9|13553.9|282
1688088000000|2023-06-30 01:20:00|13560.4|13558.4|13558.8|13556.8|13562.6|13560.6|13558.8|13556.8|150
1688088300000|2023-06-30 01:25:00|13558.7|13556.7|13559.1|13557.1|13560.7|13558.7|13558.6|13556.6|98
1688088600000|2023-06-30 01:30:00|13559|13557|13564.7|13562.7|13565.8|13563.8|13558.9|13556.9|150
1688088900000|2023-06-30 01:35:00|13564.8|13562.8|13564.4|13562.4|13566|13563.9|13563.5|13561.2|171
1688089200000|2023-06-30 01:40:00|13564.3|13562.3|13565.1|13563.1|13566.1|13563.7|13561.6|13559.6|188
1688089500000|2023-06-30 01:45:00|13565|13563|13565.6|13563.6|13567.8|13565.8|13563.6|13561.3|148
1688089800000|2023-06-30 01:50:00|13565.5|13563.5|13566.2|13564.2|13567.2|13564.8|13564.3|13562.3|199
1688090100000|2023-06-30 01:55:00|13566.3|13564.3|13562.7|13560.7|13567.5|13564.9|13562.4|13560.4|174
1688090400000|2023-06-30 02:00:00|13562.8|13560.8|13554.2|13552.2|13562.9|13560.9|13553.6|13551.6|204
1688090700000|2023-06-30 02:05:00|13554.3|13552.3|13554.3|13552.3|13555.5|13553.5|13553.4|13551.4|167
1688091000000|2023-06-30 02:10:00|13554.2|13552.2|13553.2|13551.2|13555.5|13553.5|13553.2|13551.2|149
1688091300000|2023-06-30 02:15:00|13553.1|13551.1|13555.5|13553.5|13555.5|13553.5|13553|13551|106
1688091600000|2023-06-30 02:20:00|13555.6|13553.6|13554.6|13552.6|13555.6|13553.6|13552.4|13550.4|165
1688091900000|2023-06-30 02:25:00|13554.5|13552.5|13553.5|13551.5|13555.2|13553.2|13553.3|13551.3|128
1688092200000|2023-06-30 02:30:00|13553.6|13551.6|13550.1|13548.1|13553.7|13551.7|13549.7|13547.7|188
1688092500000|2023-06-30 02:35:00|13550|13548|13551.1|13549.1|13551.7|13549.7|13548.7|13546.7|134
1688092800000|2023-06-30 02:40:00|13551.5|13549.5|13550.3|13548.3|13551.8|13549.8|13550.2|13548.2|96
1688093100000|2023-06-30 02:45:00|13550.2|13548.2|13555.2|13551.7|13555.3|13552|13550.1|13548.1|190
1688093400000|2023-06-30 02:50:00|13555.3|13551.8|13555.3|13553.3|13556.1|13553.5|13554.7|13551.7|97
1688093700000|2023-06-30 02:55:00|13555.4|13553.4|13556.3|13554.3|13556.7|13554.7|13555.1|13553.1|79
1688094000000|2023-06-30 03:00:00|13556.4|13554.4|13556.1|13554.1|13556.6|13554.6|13554.9|13552.9|132
1688094300000|2023-06-30 03:05:00|13556|13554|13555|13553|13556.1|13554.1|13554.4|13552.4|131
1688094600000|2023-06-30 03:10:00|13554.9|13552.9|13557.5|13555.5|13557.6|13555.6|13554.8|13552.8|118
1688094900000|2023-06-30 03:15:00|13557.6|13555.6|13557.3|13555.3|13558.6|13556.6|13557|13555|110
1688095200000|2023-06-30 03:20:00|13557.4|13555.4|13555.9|13553.9|13557.4|13555.4|13555.9|13553.9|129
1688095500000|2023-06-30 03:25:00|13555.8|13553.8|13557.3|13555.3|13557.3|13555.3|13555.5|13553.5|127
1688095800000|2023-06-30 03:30:00|13557.2|13555.2|13557.8|13555.8|13558|13556|13556.6|13554.6|119
1688096100000|2023-06-30 03:35:00|13557.9|13555.9|13556.7|13554.7|13557.9|13555.9|13556.5|13554.5|79
1688096400000|2023-06-30 03:40:00|13556.8|13554.8|13557.1|13555.1|13558.2|13556.2|13556.7|13554.7|96
1688096700000|2023-06-30 03:45:00|13557|13555|13557.8|13555.8|13558.2|13556.2|13556.9|13554.9|88
1688097000000|2023-06-30 03:50:00|13557.5|13555.5|13555|13553|13557.5|13555.5|13554.1|13552.1|71
1688097300000|2023-06-30 03:55:00|13554.9|13552.9|13557|13555|13557.1|13555.1|13554.3|13552.3|67
1688097600000|2023-06-30 04:00:00|13557.1|13555.1|13556.9|13554.9|13558.4|13555.7|13556|13554|130
1688097900000|2023-06-30 04:05:00|13557|13555|13558|13556|13558.3|13556.3|13556.5|13554.5|97
1688098200000|2023-06-30 04:10:00|13558.1|13556.1|13558.1|13556.1|13559.1|13556.8|13557.8|13555.5|108
1688098500000|2023-06-30 04:15:00|13558.2|13556.2|13559.8|13557.8|13559.8|13557.8|13558|13556|81
1688098800000|2023-06-30 04:20:00|13559.7|13557.7|13558.5|13556.5|13559.9|13557.9|13558.4|13556.4|65
1688099100000|2023-06-30 04:25:00|13558.6|13556.6|13557.8|13555.8|13560.1|13557.5|13557.5|13555.5|97
1688099400000|2023-06-30 04:30:00|13557.9|13555.9|13557.6|13555.6|13558.4|13556.4|13557.5|13555.5|82
1688099700000|2023-06-30 04:35:00|13557.7|13555.7|13558.7|13556.7|13558.7|13556.7|13557.6|13555.6|58
1688100000000|2023-06-30 04:40:00|13558.6|13556.6|13557.5|13555.5|13558.8|13556.8|13557.4|13555.4|67
1688100300000|2023-06-30 04:45:00|13557.6|13555.6|13558.1|13556.1|13558.3|13556.3|13557.5|13555.5|59
1688100600000|2023-06-30 04:50:00|13558.2|13556.2|13558.3|13556.3|13558.4|13556.4|13557.4|13555.4|91
1688100900000|2023-06-30 04:55:00|13558.4|13556.4|13558.9|13556.9|13559|13557|13558.3|13556.3|58
1688101200000|2023-06-30 05:00:00|13558.8|13556.8|13556.8|13554.8|13558.8|13556.8|13556.4|13554.4|66
1688101500000|2023-06-30 05:05:00|13556.9|13554.9|13556.4|13554.4|13557|13555|13554.1|13552.1|123
1688101800000|2023-06-30 05:10:00|13556.3|13554.3|13555.8|13553.8|13557.9|13555.9|13555.8|13553.8|104
1688102100000|2023-06-30 05:15:00|13555.9|13553.9|13555.7|13553.7|13556.5|13554.5|13555.5|13553.5|91
1688102400000|2023-06-30 05:20:00|13555.8|13553.8|13555.4|13553.4|13556.9|13554.9|13554.3|13552.3|150
1688102700000|2023-06-30 05:25:00|13555.3|13553.3|13552.9|13550.9|13555.4|13553.4|13552.6|13550.6|102
1688103000000|2023-06-30 05:30:00|13553|13551|13550.5|13548.5|13553|13551|13549.9|13547.9|137
1688103300000|2023-06-30 05:35:00|13550.7|13548.7|13552.3|13550.3|13552.8|13550.8|13549.3|13547.3|108
1688103600000|2023-06-30 05:40:00|13552.4|13550.4|13554.7|13552.7|13555.5|13552.7|13552.4|13550.4|129
1688103900000|2023-06-30 05:45:00|13554.8|13552.8|13553.9|13551.9|13554.8|13552.8|13553.6|13551.6|51
1688104200000|2023-06-30 05:50:00|13554.1|13552.1|13557.1|13555.1|13558.5|13555.5|13554|13552|129
1688104500000|2023-06-30 05:55:00|13557|13555|13555|13553|13557.1|13555.1|13554.4|13552.4|121
1688104800000|2023-06-30 06:00:00|13554.9|13552.9|13559.2|13557.2|13559.2|13557.2|13554.9|13552.9|120
1688105100000|2023-06-30 06:05:00|13559.3|13557.3|13560.4|13558.4|13560.6|13558.6|13557.9|13555.9|123
1688105400000|2023-06-30 06:10:00|13560.5|13558.5|13559.5|13557.5|13562.9|13560.9|13559.4|13557.4|133
1688105700000|2023-06-30 06:15:00|13559.6|13557.6|13559.7|13557.7|13560.8|13558.8|13558.9|13556.9|160
1688106000000|2023-06-30 06:20:00|13559.5|13557.5|13562.1|13560.1|13562.8|13560.8|13559.3|13557.3|175
1688106300000|2023-06-30 06:25:00|13562.2|13560.2|13562.4|13560.4|13562.9|13560.6|13560|13558|132
1688106600000|2023-06-30 06:30:00|13562.3|13560.3|13560.4|13558.4|13563.2|13560.4|13559.7|13557.7|117
1688106900000|2023-06-30 06:35:00|13560.5|13558.5|13557.3|13555.3|13560.5|13558.5|13557.3|13555.3|87
1688107200000|2023-06-30 06:40:00|13557.4|13555.4|13556.7|13554.7|13558.4|13556.4|13553.8|13551.8|137
1688107500000|2023-06-30 06:45:00|13556.8|13554.8|13557.7|13554.2|13559.1|13556.8|13556.4|13554|187
1688107800000|2023-06-30 06:50:00|13557|13555|13559.6|13557.6|13559.8|13557.8|13556.9|13554.9|99
1688108100000|2023-06-30 06:55:00|13559.5|13557.5|13561.4|13557.9|13561.5|13558.1|13558.8|13556.8|70
1688108400000|2023-06-30 07:00:00|13561.5|13558|13561.4|13559.4|13561.8|13559.8|13560.6|13558|92
1688108700000|2023-06-30 07:05:00|13561.5|13559.5|13561.8|13559.8|13561.9|13559.9|13560.8|13558.8|119
1688109000000|2023-06-30 07:10:00|13561.7|13559.7|13561.9|13559.9|13563.9|13561.9|13561.6|13559.6|140
1688109300000|2023-06-30 07:15:00|13561.8|13559.8|13561.1|13559.1|13563|13561|13561.1|13559.1|154
1688109600000|2023-06-30 07:20:00|13561|13559|13561.3|13559.3|13563.5|13561.5|13560.7|13558.7|189
1688109900000|2023-06-30 07:25:00|13561.2|13559.2|13560.7|13558.7|13562.4|13560.1|13558.7|13556.7|183
1688110200000|2023-06-30 07:30:00|13560.5|13558.5|13562|13560|13562.3|13560.3|13559.8|13557.2|231
1688110500000|2023-06-30 07:35:00|13562.1|13560.1|13563.7|13561.7|13563.7|13561.7|13560.3|13558.3|123
1688110800000|2023-06-30 07:40:00|13563.6|13561.6|13564.9|13562.9|13565.1|13563.1|13563.6|13561.6|62
1688111100000|2023-06-30 07:45:00|13565|13563|13567.9|13565.9|13568|13566|13565|13563|100
1688111400000|2023-06-30 07:50:00|13568|13566|13567.7|13565.7|13568|13566|13567.6|13565.6|20
1688111700000|2023-06-30 07:55:00|13567.6|13565.6|13566|13564|13567.9|13565.9|13565.7|13563.7|72
1688112000000|2023-06-30 08:00:00|13565.9|13563.9|13565.6|13563.6|13566.5|13564.5|13564.4|13562.4|166
1688112300000|2023-06-30 08:05:00|13565.7|13563.7|13562.4|13560.4|13565.7|13563.7|13562.2|13560.2|163
1688112600000|2023-06-30 08:10:00|13562.5|13560.5|13563.7|13561.7|13563.9|13561.9|13562.5|13560.5|121
1688112900000|2023-06-30 08:15:00|13563.8|13561.8|13566.7|13564.7|13566.7|13564.7|13563.3|13561.3|89
1688113200000|2023-06-30 08:20:00|13566.6|13564.6|13569|13567|13569|13567|13565.7|13563.7|123
1688113500000|2023-06-30 08:25:00|13568.9|13566.9|13571.3|13569.3|13572.7|13569.9|13568.7|13566.7|141
1688113800000|2023-06-30 08:30:00|13571.4|13569.4|13572.9|13570.9|13573.1|13571.1|13569.6|13567.5|127
1688114100000|2023-06-30 08:35:00|13572.8|13570.8|13573.3|13571.3|13574.1|13572|13572.7|13570.1|131
1688114400000|2023-06-30 08:40:00|13573.4|13571.4|13571|13569|13574.2|13571.6|13570.9|13568.9|96
1688114700000|2023-06-30 08:45:00|13570.9|13568.9|13571.3|13569.3|13571.5|13569.5|13570.8|13568.8|69
1688115000000|2023-06-30 08:50:00|13571.4|13569.4|13570.9|13568.9|13572.4|13570.4|13570.9|13568.9|87
1688115300000|2023-06-30 08:55:00|13570.8|13568.8|13570.8|13567.3|13571.2|13569.2|13569|13567|87
1688115600000|2023-06-30 09:00:00|13570.9|13567.4|13566.7|13564.7|13571|13568.2|13566.5|13564.5|163
1688115900000|2023-06-30 09:05:00|13566.6|13564.6|13565.8|13563.8|13567.1|13565.1|13565.4|13563.4|144
1688116200000|2023-06-30 09:10:00|13565.9|13563.9|13567.2|13565.2|13568.1|13566.1|13564.4|13562.4|155
1688116500000|2023-06-30 09:15:00|13567.3|13565.3|13567.8|13565.8|13568|13566|13566.6|13564.6|128
1688116800000|2023-06-30 09:20:00|13567.7|13565.7|13567.3|13565.3|13567.8|13565.8|13565.6|13563.6|118
1688117100000|2023-06-30 09:25:00|13567.2|13565.2|13564.7|13562.7|13567.7|13565.7|13564.7|13562.7|122
1688117400000|2023-06-30 09:30:00|13564.5|13562.5|13564.6|13562.6|13565.2|13563.2|13563.9|13561.9|111
1688117700000|2023-06-30 09:35:00|13564.7|13562.7|13566.9|13564.9|13567.2|13565.2|13564.3|13562.3|100
1688118000000|2023-06-30 09:40:00|13567|13565|13566.7|13564.7|13567.8|13565.8|13566.4|13564.4|126
1688118300000|2023-06-30 09:45:00|13566.6|13564.6|13564.1|13562.1|13567|13565|13563.8|13561.8|135
1688118600000|2023-06-30 09:50:00|13564|13562|13564.9|13562.9|13565.7|13563.7|13563.6|13561.6|128
1688118900000|2023-06-30 09:55:00|13565|13563|13566.3|13564.3|13567.1|13565.1|13564.5|13562.5|123
1688119200000|2023-06-30 10:00:00|13566.2|13564.2|13566.6|13564.6|13567.5|13565.5|13565.7|13563.7|170
1688119500000|2023-06-30 10:05:00|13566.7|13564.7|13565.2|13563.2|13566.7|13564.7|13563.8|13561.8|137
1688119800000|2023-06-30 10:10:00|13565.3|13563.3|13567.1|13563.6|13567.9|13564.4|13565|13562.3|160
1688120100000|2023-06-30 10:15:00|13567|13563.5|13567.9|13564.4|13568.5|13565.9|13566.9|13563.4|168
1688120400000|2023-06-30 10:20:00|13568|13564.5|13567.2|13565.2|13568|13565.7|13566|13564|154
1688120700000|2023-06-30 10:25:00|13567.3|13565.3|13569.2|13567.2|13569.6|13567.6|13567.1|13565.1|101
1688121000000|2023-06-30 10:30:00|13569.3|13567.3|13570.3|13568.3|13570.8|13568.8|13569.1|13567.1|121
1688121300000|2023-06-30 10:35:00|13570.4|13568.4|13569.8|13566.3|13571.1|13568.5|13568.4|13566.1|114
1688121600000|2023-06-30 10:40:00|13569.9|13566.4|13568|13566|13570.5|13567.7|13567.9|13565.5|135
1688121900000|2023-06-30 10:45:00|13567.9|13565.9|13566.1|13564.1|13568.2|13566.2|13566|13564|84
1688122200000|2023-06-30 10:50:00|13566|13564|13567.8|13565.8|13568|13566|13565.7|13563.7|96
1688122500000|2023-06-30 10:55:00|13567.9|13565.9|13565.8|13563.8|13568.8|13566|13565.6|13563.2|99
1688122800000|2023-06-30 11:00:00|13565.7|13563.7|13566|13564|13566.8|13564.8|13564.8|13562.8|121
1688123100000|2023-06-30 11:05:00|13565.9|13563.9|13566|13564|13568|13566|13565.7|13563.7|115
1688123400000|2023-06-30 11:10:00|13565.9|13563.9|13566.1|13564.1|13566.6|13564.6|13565.8|13563.8|91
1688123700000|2023-06-30 11:15:00|13566.2|13564.2|13566.2|13564.2|13566.5|13564.5|13565.7|13563.7|96
1688124000000|2023-06-30 11:20:00|13566.1|13564.1|13566.7|13564.7|13566.9|13564.9|13566|13564|59
1688124300000|2023-06-30 11:25:00|13566.6|13564.6|13566.4|13564.4|13567.3|13565.3|13565.2|13563.2|105
1688124600000|2023-06-30 11:30:00|13566.5|13564.5|13565.9|13563.9|13567.2|13565.2|13565.2|13563.2|131
1688124900000|2023-06-30 11:35:00|13566|13564|13564|13562|13566.5|13564.5|13564|13562|98
1688125200000|2023-06-30 11:40:00|13564.4|13562.4|13565.7|13563.7|13565.7|13563.7|13563.2|13561.2|108
1688125500000|2023-06-30 11:45:00|13565.8|13563.8|13565.9|13563.9|13566.7|13564.7|13564.8|13562.8|175
1688125800000|2023-06-30 11:50:00|13565.8|13563.8|13565.5|13563.5|13566.2|13564.2|13564.8|13562.8|148
1688126100000|2023-06-30 11:55:00|13565.6|13563.6|13565.2|13563.2|13565.8|13563.8|13562.6|13560.6|130
1688126400000|2023-06-30 12:00:00|13565.1|13563.1|13562.6|13560.6|13566.1|13564.1|13561.1|13559.1|168
1688126700000|2023-06-30 12:05:00|13562.7|13560.7|13558.8|13556.8|13562.8|13560.8|13558.8|13556.8|119
1688127000000|2023-06-30 12:10:00|13558.9|13556.9|13556.2|13554.2|13559.1|13557.1|13555.3|13553.3|228
1688127300000|2023-06-30 12:15:00|13556.1|13554.1|13552.7|13550.7|13557.1|13555.1|13552.7|13550.7|138
1688127600000|2023-06-30 12:20:00|13552.9|13550.9|13553.9|13551.9|13555.8|13553.8|13552.7|13550.7|155
1688127900000|2023-06-30 12:25:00|13553.7|13551.7|13557.5|13548.1|13557.5|13553.2|13553.5|13548.1|158
1688128200000|2023-06-30 12:30:00|13558|13547.8|13544|13542|13558.4|13551.7|13542.1|13540.1|386
1688128500000|2023-06-30 12:35:00|13543.9|13541.9|13544.4|13542.4|13544.9|13542.9|13542.3|13540.3|262
1688128800000|2023-06-30 12:40:00|13544.3|13542.3|13541|13539|13544.4|13542.4|13536.5|13534.5|327
1688129100000|2023-06-30 12:45:00|13541.1|13539.1|13542.7|13540.7|13544.9|13541.7|13540.1|13538.1|254
1688129400000|2023-06-30 12:50:00|13542.8|13540.8|13545.5|13543.5|13546.6|13544.6|13542.8|13540.8|283
1688129700000|2023-06-30 12:55:00|13545.4|13543.4|13541.2|13539.2|13545.5|13543.5|13541.1|13539.1|191
1688130000000|2023-06-30 13:00:00|13541.7|13539.7|13539.2|13537.2|13541.9|13539.9|13538.1|13536.1|177
1688130300000|2023-06-30 13:05:00|13539.1|13537.1|13539.8|13537.8|13540.3|13538.3|13537.8|13535.8|186
1688130600000|2023-06-30 13:10:00|13539.7|13537.7|13538.8|13536.8|13540.1|13538.1|13537.8|13535.8|164
1688130900000|2023-06-30 13:15:00|13538.7|13536.7|13536.3|13534.3|13539|13537|13535.7|13533.7|193
1688131200000|2023-06-30 13:20:00|13536.2|13534.2|13537.5|13535.5|13537.8|13535.8|13535.2|13533.2|173
1688131500000|2023-06-30 13:25:00|13537.6|13535.6|13538.9|13536.9|13539.6|13537.6|13537.6|13535.6|128
1688131800000|2023-06-30 13:30:00|13539|13537|13541.1|13539.1|13541.4|13539.4|13537.2|13535.2|223
1688132100000|2023-06-30 13:35:00|13541.2|13539.2|13542.6|13540.6|13543|13541|13541|13539|137
1688132400000|2023-06-30 13:40:00|13542.7|13540.7|13538.5|13535|13542.7|13540.7|13533.9|13531.1|216
1688132700000|2023-06-30 13:45:00|13538.4|13534.9|13535|13533|13538.7|13536|13534.8|13532.8|272
1688133000000|2023-06-30 13:50:00|13534.9|13532.9|13533.8|13531.8|13535.1|13533.1|13530.5|13528.5|287
1688133300000|2023-06-30 13:55:00|13533.7|13531.7|13533.6|13528.1|13534.5|13531.9|13532.1|13528.1|240
1688133600000|2023-06-30 14:00:00|13533.4|13527.9|13531.1|13529.1|13536.3|13532.8|13529.7|13527|298
1688133900000|2023-06-30 14:05:00|13531.2|13529.2|13530.2|13528.2|13533.3|13531.3|13529.9|13527.9|210
1688134200000|2023-06-30 14:10:00|13530.3|13528.3|13526.4|13524.4|13531.8|13529.8|13525.5|13523|282
1688134500000|2023-06-30 14:15:00|13526.5|13524.5|13519.6|13517.6|13527.1|13524.5|13519.5|13516.5|206
1688134800000|2023-06-30 14:20:00|13519.7|13517.7|13523.2|13519.7|13525.1|13522.9|13518.7|13516|247
1688135100000|2023-06-30 14:25:00|13522.4|13520.4|13529.1|13525.6|13529.2|13525.7|13521.6|13519.3|190
1688135400000|2023-06-30 14:30:00|13527.5|13525.5|13529.4|13527.4|13531.2|13528.4|13525.7|13523.3|181
1688135700000|2023-06-30 14:35:00|13529.3|13527.3|13532|13530|13540|13537.3|13529.2|13527.2|256
1688136000000|2023-06-30 14:40:00|13531.9|13529.9|13528.6|13526.6|13532.9|13530.2|13527.8|13525.8|277
1688136300000|2023-06-30 14:45:00|13528.3|13526.3|13531.7|13529.7|13531.8|13529.8|13525.3|13523.3|368
1688136600000|2023-06-30 14:50:00|13531.8|13529.8|13533|13531|13535.1|13533.1|13531.8|13529.8|298
1688136900000|2023-06-30 14:55:00|13533.1|13531.1|13536.9|13533.4|13536.9|13533.4|13530.3|13527.1|273
1688137200000|2023-06-30 15:00:00|13536.8|13533.3|13538.4|13536.4|13539.8|13537.3|13536.3|13532.8|204
1688137500000|2023-06-30 15:05:00|13538.3|13536.3|13534.1|13530.6|13538.5|13536.5|13532.1|13530.1|200
1688137800000|2023-06-30 15:10:00|13534|13530.5|13533.8|13531.8|13536|13534|13533|13530|245
1688138100000|2023-06-30 15:15:00|13533.7|13531.7|13533.9|13531.9|13534.7|13532.7|13531|13529|226
1688138400000|2023-06-30 15:20:00|13534|13532|13534|13532|13536.3|13534.3|13533.2|13531.2|217
1688138700000|2023-06-30 15:25:00|13533.9|13531.9|13534.9|13532.9|13537.9|13535.9|13533.9|13531.9|212
1688139000000|2023-06-30 15:30:00|13534.3|13532.3|13533.1|13531.1|13535.1|13533.1|13532.6|13530.6|204
1688139300000|2023-06-30 15:35:00|13533|13531|13532.8|13530.8|13533|13531|13530|13528|150
1688139600000|2023-06-30 15:40:00|13532.9|13530.9|13529.4|13527.4|13533|13531|13529.4|13527.4|137
1688139900000|2023-06-30 15:45:00|13529.3|13527.3|13528.8|13526.8|13529.3|13527.3|13526.9|13524.9|98
1688140200000|2023-06-30 15:50:00|13528.7|13526.7|13531.2|13529.2|13532|13530|13528.7|13526.7|165
1688140500000|2023-06-30 15:55:00|13531.1|13529.1|13524.9|13522.9|13531.3|13529.3|13524.6|13522.6|193
1688140800000|2023-06-30 16:00:00|13524.8|13522.8|13525.7|13523.7|13526.9|13524.2|13524.5|13521.6|242
1688141100000|2023-06-30 16:05:00|13525.8|13523.8|13528.3|13526.3|13528.9|13526.9|13525.8|13523.8|111
1688141400000|2023-06-30 16:10:00|13528.4|13526.4|13528.9|13526.9|13529.8|13527|13527.5|13524.7|240
1688141700000|2023-06-30 16:15:00|13528.8|13526.8|13526.9|13524.9|13529.3|13527|13526.7|13524.2|196
1688142000000|2023-06-30 16:20:00|13526.8|13524.8|13527|13525|13528.4|13526|13526|13523.6|232
1688142300000|2023-06-30 16:25:00|13526.9|13524.9|13528|13526|13528.9|13526.9|13525.3|13523.3|154
1688142600000|2023-06-30 16:30:00|13527.9|13525.9|13527.3|13525.3|13528.8|13526|13525.7|13523.6|186
1688142900000|2023-06-30 16:35:00|13527.4|13525.4|13525.1|13523.1|13527.7|13525.7|13524.6|13522.6|178
1688143200000|2023-06-30 16:40:00|13525.2|13523.2|13524.7|13522.7|13525.9|13523.6|13524.4|13521.7|174
1688143500000|2023-06-30 16:45:00|13524.6|13522.6|13522.3|13520.3|13525.4|13522.7|13522.1|13520.1|187
1688143800000|2023-06-30 16:50:00|13522.2|13520.2|13522.2|13520.2|13523.9|13521.9|13522.1|13520.1|131
1688144100000|2023-06-30 16:55:00|13522.1|13520.1|13519.4|13517.4|13522.2|13520.2|13519.4|13516.8|190
1688144400000|2023-06-30 17:00:00|13519.3|13517.3|13520.5|13518.5|13520.9|13518.6|13519.1|13516.6|121
1688144700000|2023-06-30 17:05:00|13520.4|13518.4|13522|13518.5|13522.7|13519.8|13520.3|13517.6|83
1688145000000|2023-06-30 17:10:00|13521.8|13519.8|13519.9|13516.4|13522.9|13520|13519|13516.2|159
1688145300000|2023-06-30 17:15:00|13519.8|13516.3|13518.7|13516.7|13520.1|13517.2|13518.6|13515.3|198
1688145600000|2023-06-30 17:20:00|13518.6|13516.6|13519.7|13516.2|13520.3|13517.5|13518.1|13515.5|140
1688145900000|2023-06-30 17:25:00|13519.8|13516.3|13519.3|13517.3|13520.1|13517.4|13518.5|13515.7|124
1688146200000|2023-06-30 17:30:00|13519.4|13517.4|13519.6|13516.1|13520.1|13517.6|13518.9|13516|111
1688146500000|2023-06-30 17:35:00|13519.7|13516.2|13522.4|13518.9|13522.6|13519.5|13519|13516|122
1688146800000|2023-06-30 17:40:00|13521.7|13519.7|13523.7|13520.2|13524.2|13520.8|13521.6|13519.6|65
1688147100000|2023-06-30 17:45:00|13523.6|13520.1|13524|13522|13525.1|13522.1|13523.1|13520|96
1688147400000|2023-06-30 17:50:00|13523.9|13521.9|13523.7|13521.7|13524.6|13522|13523.7|13521|55
1688147700000|2023-06-30 17:55:00|13523.8|13521.8|13523.6|13521.6|13524.5|13522|13523.1|13520.4|106
1688148000000|2023-06-30 18:00:00|13523.5|13521.5|13522.8|13520.8|13523.6|13521.6|13522|13519.1|116
1688148300000|2023-06-30 18:05:00|13522.7|13520.7|13522.9|13520.9|13523.2|13521.2|13522.7|13520.7|60
1688148600000|2023-06-30 18:10:00|13523|13521|13522.9|13520.9|13523.9|13521.9|13522.7|13520.7|74
1688148900000|2023-06-30 18:15:00|13522.8|13520.8|13523.6|13520.1|13524.6|13521.8|13522.6|13519.9|56
1688149200000|2023-06-30 18:20:00|13523.5|13520|13523.7|13520.2|13523.7|13520.2|13523.3|13519.8|57
1688149500000|2023-06-30 18:25:00|13523.8|13520.3|13522.7|13520.7|13523.9|13521.1|13522.6|13519.6|46
1688149800000|2023-06-30 18:30:00|13522.6|13520.6|13521.3|13519.3|13523.8|13521.2|13521.3|13518.5|41
1688150100000|2023-06-30 18:35:00|13521.4|13519.4|13521.2|13519.2|13522.2|13519.5|13521.1|13518.6|50
1688150400000|2023-06-30 18:40:00|13521.3|13519.3|13521.3|13519.3|13522.6|13520.3|13521.2|13518.6|57
1688150700000|2023-06-30 18:45:00|13521.4|13519.4|13523|13519.5|13523.8|13520.8|13521.3|13518.8|112
1688151000000|2023-06-30 18:50:00|13522.9|13519.4|13521.6|13519.6|13523.5|13520.8|13521.5|13518.9|166
1688151300000|2023-06-30 18:55:00|13521.5|13519.5|13529.3|13525.8|13529.3|13526.6|13521.4|13518.9|217
1688151600000|2023-06-30 19:00:00|13529|13525.5|13529.1|13525.6|13530.8|13527.3|13528.7|13525.2|122
1688151900000|2023-06-30 19:05:00|13529.2|13525.7|13527.7|13524.2|13529.6|13526.1|13527.6|13524.1|97
1688152200000|2023-06-30 19:10:00|13527.8|13524.3|13526.2|13522.7|13528.6|13525.1|13526.2|13522.7|139
1688152500000|2023-06-30 19:15:00|13526.3|13522.8|13525.8|13522.3|13526.3|13522.8|13525.1|13521.6|114
1688152800000|2023-06-30 19:20:00|13525.7|13522.2|13526.2|13522.7|13526.5|13523|13525.6|13522.1|130
1688153100000|2023-06-30 19:25:00|13526.1|13522.6|13527.6|13524.1|13528.6|13525.1|13525.4|13521.9|88
1688153400000|2023-06-30 19:30:00|13527.5|13524|13528.8|13525.3|13529|13525.5|13527.5|13524|169
1688153700000|2023-06-30 19:35:00|13528.7|13525.2|13525.2|13521.7|13528.7|13525.2|13524.9|13521.4|108
1688154000000|2023-06-30 19:40:00|13525.1|13521.6|13525|13521.5|13525.9|13522.4|13524.6|13521.1|147
1688154300000|2023-06-30 19:45:00|13525.1|13521.6|13525.3|13521.8|13526.1|13522.6|13524.6|13521.1|168
1688154600000|2023-06-30 19:50:00|13525.2|13521.7|13524.9|13521.4|13525.4|13521.9|13524.7|13521.2|90
1688154900000|2023-06-30 19:55:00|13525|13521.5|13525.2|13521.7|13526.4|13522.9|13524.8|13521.3|107
1688155200000|2023-06-30 20:00:00|13525.1|13521.6|13524.7|13521.2|13526|13522.5|13524.6|13521.1|105
1688155500000|2023-06-30 20:05:00|13524.6|13521.1|13526.2|13522.7|13526.3|13522.8|13524.6|13521.1|55
1688155800000|2023-06-30 20:10:00|13526.1|13522.6|13526.2|13522.7|13526.3|13522.8|13526.1|13522.6|46
1688156100000|2023-06-30 20:15:00|13526.3|13522.8|13526.4|13522.9|13526.4|13522.9|13526|13522.5|42
1688156400000|2023-06-30 20:20:00|13526.3|13522.8|13526.2|13522.7|13526.8|13523.3|13525.8|13522.3|32
1688156700000|2023-06-30 20:25:00|13526.3|13522.8|13526.5|13523|13527.5|13524|13526.2|13522.7|47
1688157000000|2023-06-30 20:30:00|13526.4|13522.9|13526.8|13523.3|13526.8|13523.3|13525.9|13522.4|14
1688157300000|2023-06-30 20:35:00|13526.7|13523.2|13527.2|13523.7|13527.2|13523.7|13526.7|13523.2|7
1688157600000|2023-06-30 20:40:00|13527.1|13523.6|13527.3|13523.8|13527.3|13523.8|13526.7|13523.2|27
1688157900000|2023-06-30 20:45:00|13527.4|13523.9|13526.8|13523.3|13527.5|13524|13526.6|13523.1|30
1688158200000|2023-06-30 20:50:00|13526.7|13523.2|13528.9|13518.5|13530.8|13523.7|13524.3|13515.5|128
1688158500000|2023-06-30 20:55:00|13528.8|13518.4|13531.1|13515.4|13531.1|13523.1|13525.7|13515.4|41
1685664000000|2023-06-02 00:00:00|13473.9|13470.4|13473.9|13470.4|13474.1|13470.6|13471.6|13468.8|102
1685664300000|2023-06-02 00:05:00|13474|13470.5|13471.3|13469.3|13474.5|13471|13471|13467.5|131
1685664600000|2023-06-02 00:10:00|13471.2|13469.2|13476|13472.5|13478.2|13474.7|13470.7|13467.8|142
1685664900000|2023-06-02 00:15:00|13476.1|13472.6|13478.2|13474.7|13479|13475.5|13475.8|13472.3|121
1685665200000|2023-06-02 00:20:00|13478.1|13474.6|13475.9|13472.4|13479.4|13476.3|13475.8|13472.3|100
1685665500000|2023-06-02 00:25:00|13475.8|13472.3|13477.7|13474.2|13477.8|13474.3|13475.6|13472.1|64
1685665800000|2023-06-02 00:30:00|13477.9|13474.4|13477.4|13473.9|13479.2|13475.7|13476.3|13473.4|93
1685666100000|2023-06-02 00:35:00|13477.9|13474.4|13479|13475.5|13479.4|13476.7|13477.6|13474.3|71
1685666400000|2023-06-02 00:40:00|13478.9|13475.4|13475|13471.5|13478.9|13475.4|13474.8|13471.3|103
1685666700000|2023-06-02 00:45:00|13475.1|13471.6|13479.8|13477.8|13479.8|13477.8|13475|13471.5|97
1685667000000|2023-06-02 00:50:00|13479.7|13477.7|13478.6|13475.1|13480.2|13477.7|13476.7|13473.2|166
1685667300000|2023-06-02 00:55:00|13478.5|13475|13481.3|13477.8|13481.5|13478|13478.3|13474.9|112
1685667600000|2023-06-02 01:00:00|13481.1|13477.6|13478.5|13475|13481.7|13478.2|13478|13474.5|155
1685667900000|2023-06-02 01:05:00|13478.4|13474.9|13480.9|13477.4|13483.6|13480.1|13478.3|13474.8|158
1685668200000|2023-06-02 01:10:00|13481|13477.5|13480.9|13477.4|13483.3|13479.8|13480.1|13476.6|125
1685668500000|2023-06-02 01:15:00|13481|13477.5|13479.5|13476|13481.9|13478.4|13478.9|13475.4|151
1685668800000|2023-06-02 01:20:00|13479.6|13476.1|13477.8|13474.3|13479.6|13476.5|13476.6|13473.1|122
1685669100000|2023-06-02 01:25:00|13477.9|13474.4|13476.6|13473.1|13478.7|13475.2|13476.3|13472.8|106
1685669400000|2023-06-02 01:30:00|13476.5|13473|13476.1|13472.6|13478.6|13475.1|13475.9|13472.4|148
1685669700000|2023-06-02 01:35:00|13475.9|13472.4|13473.4|13469.9|13476.5|13474.3|13471|13467.5|205
1685670000000|2023-06-02 01:40:00|13473.3|13469.8|13474.6|13471.1|13475.8|13472.3|13472.4|13468.9|227
1685670300000|2023-06-02 01:45:00|13474.4|13470.9|13463.8|13460.3|13475.1|13471.6|13463.5|13460|318
1685670600000|2023-06-02 01:50:00|13463.7|13460.2|13466|13462.5|13467.2|13463.7|13463.7|13460.2|136
1685670900000|2023-06-02 01:55:00|13465.9|13462.4|13468.4|13464.9|13468.9|13465.4|13464.1|13460.6|168
1685671200000|2023-06-02 02:00:00|13468.3|13464.8|13466.9|13463.4|13468.3|13464.8|13466.1|13462.6|128
1685671500000|2023-06-02 02:05:00|13466.8|13463.3|13463.3|13461.3|13466.9|13463.4|13463.3|13461|155
1685671800000|2023-06-02 02:10:00|13463.2|13461.2|13463.2|13459.7|13464.9|13461.4|13460.1|13456.6|196
1685672100000|2023-06-02 02:15:00|13463.5|13460|13462.5|13459|13464.4|13460.9|13462.5|13459|128
1685672400000|2023-06-02 02:20:00|13462.4|13458.9|13459.9|13456.4|13462.8|13459.3|13459|13455.5|146
1685672700000|2023-06-02 02:25:00|13460|13456.5|13460|13458|13460.8|13458.1|13458.7|13455.2|124
1685673000000|2023-06-02 02:30:00|13460.1|13458.1|13460.1|13456.6|13461.5|13458.1|13459.2|13455.7|118
1685673300000|2023-06-02 02:35:00|13460.2|13456.7|13460.2|13456.7|13462.8|13459.3|13459.6|13456.1|105
1685673600000|2023-06-02 02:40:00|13460.1|13456.6|13460.1|13458.1|13460.3|13458.3|13459.4|13456.5|53
1685673900000|2023-06-02 02:45:00|13460|13458|13459.5|13456|13461.2|13458.7|13459.2|13456|79
1685674200000|2023-06-02 02:50:00|13459.3|13455.8|13456.7|13453.2|13459.3|13455.8|13453.5|13450|211
1685674500000|2023-06-02 02:55:00|13456.6|13453.1|13452.9|13449.4|13457.6|13454.1|13452.9|13449.4|183
1685674800000|2023-06-02 03:00:00|13452.8|13449.3|13453.3|13449.8|13454.8|13451.3|13451.2|13447.7|181
1685675100000|2023-06-02 03:05:00|13453.4|13449.9|13452.8|13449.3|13453.8|13450.3|13450.1|13446.6|123
1685675400000|2023-06-02 03:10:00|13452.9|13449.4|13451.6|13449.6|13454.3|13450.8|13451.3|13448.4|118
1685675700000|2023-06-02 03:15:00|13451.7|13449.7|13450.3|13446.8|13451.7|13449.7|13449|13445.8|93
1685676000000|2023-06-02 03:20:00|13450.2|13446.7|13449.3|13445.8|13451.2|13447.7|13449|13445.5|161
1685676300000|2023-06-02 03:25:00|13449.4|13445.9|13448.8|13446.8|13450.9|13447.5|13448.6|13445.9|103
1685676600000|2023-06-02 03:30:00|13448.9|13446.9|13450.6|13447.1|13451.3|13447.8|13448.9|13446.2|97
1685676900000|2023-06-02 03:35:00|13450.7|13447.2|13452.5|13449|13453|13450.1|13450.1|13446.6|90
1685677200000|2023-06-02 03:40:00|13452.4|13448.9|13450.2|13448.2|13453.1|13449.6|13449.9|13447.1|72
1685677500000|2023-06-02 03:45:00|13450|13448|13447.6|13444.1|13450.5|13448|13445.5|13442|173
1685677800000|2023-06-02 03:50:00|13447.5|13444|13448.8|13445.3|13449.3|13445.8|13446.4|13442.9|122
1685678100000|2023-06-02 03:55:00|13448.7|13445.2|13449.2|13445.7|13449.2|13445.7|13448.6|13445.1|61
1685678400000|2023-06-02 04:00:00|13449.3|13445.8|13450.2|13446.7|13450.2|13446.7|13448.9|13445.4|92
1685678700000|2023-06-02 04:05:00|13450.3|13446.8|13451.5|13448|13451.6|13448.1|13449.3|13445.8|117
1685679000000|2023-06-02 04:10:00|13451.4|13447.9|13449|13445.5|13451.8|13448.3|13448.6|13445.1|97
1685679300000|2023-06-02 04:15:00|13448.9|13445.4|13449|13445.5|13449.1|13445.6|13448.5|13445|85
1685679600000|2023-06-02 04:20:00|13449.1|13445.6|13449.3|13445.8|13450.8|13447.3|13448.2|13444.7|86
1685679900000|2023-06-02 04:25:00|13449|13445.5|13448.7|13445.2|13451|13447.5|13448.4|13444.9|128
1685680200000|2023-06-02 04:30:00|13448.6|13445.1|13449.7|13446.2|13449.8|13446.3|13447.6|13444.1|68
1685680500000|2023-06-02 04:35:00|13449.8|13446.3|13452.2|13448.7|13453.6|13450.1|13449.7|13446.2|143
1685680800000|2023-06-02 04:40:00|13452.1|13448.6|13452|13450|13453|13450|13451.3|13447.8|123
1685681100000|2023-06-02 04:45:00|13451.9|13449.9|13454.6|13451.1|13454.6|13451.1|13451.9|13449.2|106
1685681400000|2023-06-02 04:50:00|13454.5|13451|13454|13450.5|13454.9|13451.4|13453.8|13450.3|73
1685681700000|2023-06-02 04:55:00|13454.1|13450.6|13455|13451.5|13456.3|13452.8|13454.1|13450.6|146
1685682000000|2023-06-02 05:00:00|13455.1|13451.6|13456.2|13452.7|13457.9|13454.4|13455.1|13451.6|132
1685682300000|2023-06-02 05:05:00|13456.3|13452.8|13454.9|13452.9|13457.3|13453.8|13453.6|13450.1|106
1685682600000|2023-06-02 05:10:00|13454.8|13452.8|13451.4|13447.9|13455.4|13452.8|13451.1|13447.6|122
1685682900000|2023-06-02 05:15:00|13451.6|13448.1|13451.1|13447.6|13453.8|13450.3|13450.7|13447.2|134
1685683200000|2023-06-02 05:20:00|13451.2|13447.7|13454.5|13451|13455.8|13452.3|13451.2|13447.7|123
1685683500000|2023-06-02 05:25:00|13454.4|13450.9|13457.4|13453.9|13457.9|13454.4|13453.8|13450.3|130
1685683800000|2023-06-02 05:30:00|13457.5|13454|13456.1|13452.6|13457.6|13454.1|13454.8|13451.3|99
1685684100000|2023-06-02 05:35:00|13456|13452.5|13449.6|13446.1|13456|13453.1|13449.4|13445.9|111
1685684400000|2023-06-02 05:40:00|13449.5|13446|13450.6|13447.1|13451.8|13448.3|13448.7|13445.2|144
1685684700000|2023-06-02 05:45:00|13450.4|13446.9|13450.6|13447.1|13452.9|13449.4|13449.5|13446|212
1685685000000|2023-06-02 05:50:00|13450.7|13447.2|13448.9|13445.4|13451.3|13448|13447.5|13444.1|107
1685685300000|2023-06-02 05:55:00|13449|13445.5|13449.6|13446.1|13450.7|13447.2|13446.4|13443|140
1685685600000|2023-06-02 06:00:00|13449.5|13446|13449.6|13446.1|13451.1|13447.6|13447.3|13443.8|299
1685685900000|2023-06-02 06:05:00|13449.7|13446.2|13445.5|13442|13451.4|13447.9|13444.6|13441.1|225
1685686200000|2023-06-02 06:10:00|13445.6|13442.1|13446.4|13442.9|13446.8|13443.3|13443.7|13440.2|182
1685686500000|2023-06-02 06:15:00|13446.5|13443|13446.8|13443.3|13448.4|13444.9|13445.1|13441.6|138
1685686800000|2023-06-02 06:20:00|13446.7|13443.2|13444.6|13441.1|13447.8|13444.3|13443.5|13440|130
1685687100000|2023-06-02 06:25:00|13444.7|13441.2|13449.5|13446|13449.9|13446.4|13444.5|13441|226
1685687400000|2023-06-02 06:30:00|13449.4|13445.9|13448.6|13445.1|13450.6|13447.1|13447.3|13443.8|211
1685687700000|2023-06-02 06:35:00|13448.5|13445|13448.2|13444.7|13448.6|13445.1|13446.2|13442.7|176
1685688000000|2023-06-02 06:40:00|13448|13444.5|13449|13445.5|13449.1|13445.6|13446.7|13443.2|174
1685688300000|2023-06-02 06:45:00|13449.1|13445.6|13450.4|13446.9|13451.9|13448.4|13449.1|13445.6|186
1685688600000|2023-06-02 06:50:00|13450.6|13447.1|13453.4|13449.9|13453.9|13450.4|13450.4|13446.9|163
1685688900000|2023-06-02 06:55:00|13453.3|13449.8|13449.7|13446.2|13454.4|13450.9|13448.6|13445.1|260
1685689200000|2023-06-02 07:00:00|13449.8|13446.3|13448.3|13444.8|13451.2|13447.9|13447.3|13443.8|185
1685689500000|2023-06-02 07:05:00|13448.4|13444.9|13447.6|13444.1|13451.4|13447.9|13446.6|13443.1|242
1685689800000|2023-06-02 07:10:00|13447.5|13444|13448.5|13445|13449.7|13446.2|13445.3|13441.8|224
1685690100000|2023-06-02 07:15:00|13448.4|13444.9|13446.5|13443|13448.4|13444.9|13445.9|13442.4|172
1685690400000|2023-06-02 07:20:00|13446.6|13443.1|13444.9|13441.4|13447.9|13444.4|13444.9|13441.4|160
1685690700000|2023-06-02 07:25:00|13444.7|13441.2|13443.8|13440.3|13446.2|13442.7|13443.1|13439.6|184
1685691000000|2023-06-02 07:30:00|13443.7|13440.2|13451.3|13447.8|13451.5|13448|13442.6|13439.3|255
1685691300000|2023-06-02 07:35:00|13451.4|13447.9|13452.2|13448.7|13453.2|13449.7|13451.3|13447.8|147
1685691600000|2023-06-02 07:40:00|13452.1|13448.6|13453.7|13450.2|13454.9|13451.4|13451.1|13447.6|168
1685691900000|2023-06-02 07:45:00|13453.8|13450.3|13454.7|13451.2|13454.8|13451.3|13452.9|13449.4|117
1685692200000|2023-06-02 07:50:00|13454.8|13451.3|13457.3|13453.8|13457.4|13453.9|13453.7|13450.2|153
1685692500000|2023-06-02 07:55:00|13457.4|13453.9|13459.3|13455.8|13459.3|13455.8|13456|13452.5|155
1685692800000|2023-06-02 08:00:00|13459.4|13455.9|13460.7|13457.2|13461.2|13457.7|13459.3|13455.8|189
1685693100000|2023-06-02 08:05:00|13460.6|13457.1|13458|13454.5|13460.8|13457.3|13457.5|13454|163
1685693400000|2023-06-02 08:10:00|13457.9|13454.4|13458.7|13455.2|13458.9|13455.4|13457.9|13454.4|117
1685693700000|2023-06-02 08:15:00|13458.6|13455.1|13458.1|13454.6|13459.2|13455.7|13457.4|13453.9|159
1685694000000|2023-06-02 08:20:00|13458.2|13454.7|13457.7|13454.2|13458.2|13454.7|13457.2|13453.7|140
1685694300000|2023-06-02 08:25:00|13457.6|13454.1|13456.4|13452.9|13457.6|13454.1|13456.2|13452.7|132
1685694600000|2023-06-02 08:30:00|13456.3|13452.8|13453|13449.5|13456.4|13452.9|13452.9|13449.4|160
1685694900000|2023-06-02 08:35:00|13453.1|13449.6|13452.3|13448.8|13455.1|13451.6|13452.2|13448.7|134
1685695200000|2023-06-02 08:40:00|13452.4|13448.9|13452.2|13448.7|13453.1|13449.6|13452|13448.5|104
1685695500000|2023-06-02 08:45:00|13452.1|13448.6|13453.4|13449.9|13453.4|13449.9|13452|13448.5|86
1685695800000|2023-06-02 08:50:00|13453.7|13450.2|13445.9|13442.4|13454.6|13451.1|13445.9|13442.4|176
1685696100000|2023-06-02 08:55:00|13445.8|13442.3|13440.7|13437.2|13446.1|13442.6|13434.6|13431.1|223
1685696400000|2023-06-02 09:00:00|13440.8|13437.3|13445.5|13442|13447.1|13443.6|13440.7|13437.2|137
1685696700000|2023-06-02 09:05:00|13445.6|13442.1|13447.3|13443.8|13447.4|13443.9|13443.5|13440.2|146
1685697000000|2023-06-02 09:10:00|13447.4|13443.9|13441.7|13438.2|13447.4|13443.9|13441.7|13438.2|109
1685697300000|2023-06-02 09:15:00|13441.8|13438.3|13436.5|13433|13441.8|13438.3|13436.3|13432.8|122
1685697600000|2023-06-02 09:20:00|13436.4|13432.9|13439.1|13435.6|13440.3|13436.8|13434.4|13430.9|190
1685697900000|2023-06-02 09:25:00|13439|13435.5|13443.9|13440.4|13444|13440.5|13438.8|13435.3|206
1685698200000|2023-06-02 09:30:00|13443.8|13440.3|13445|13441.5|13445|13441.5|13441.2|13438.7|174
1685698500000|2023-06-02 09:35:00|13444.9|13441.4|13445.6|13442.1|13445.9|13442.4|13443.9|13440.4|103
1685698800000|2023-06-02 09:40:00|13445.7|13442.2|13445.4|13441.9|13447|13443.5|13442.5|13439.9|190
1685699100000|2023-06-02 09:45:00|13445.3|13441.8|13443.6|13440.1|13445.4|13442.1|13442.4|13439.7|150
1685699400000|2023-06-02 09:50:00|13443.7|13440.2|13442.3|13440.3|13444.8|13441.3|13441.8|13439.3|108
1685699700000|2023-06-02 09:55:00|13442.6|13440.6|13445.2|13441.7|13445.2|13442.1|13441.4|13439.4|128
1685700000000|2023-06-02 10:00:00|13445.3|13441.8|13443.1|13439.6|13445.6|13442.1|13442.7|13439.2|133
1685700300000|2023-06-02 10:05:00|13443|13439.5|13443.2|13439.7|13444.2|13440.7|13441.7|13439|125
1685700600000|2023-06-02 10:10:00|13443.1|13439.6|13443.5|13440|13444.4|13441.5|13441.9|13438.7|141
1685700900000|2023-06-02 10:15:00|13443.6|13440.1|13443.7|13440.2|13444.3|13441.3|13441.8|13439.7|125
1685701200000|2023-06-02 10:20:00|13443.6|13440.1|13446.6|13443.1|13446.7|13443.6|13443.1|13440.1|104
1685701500000|2023-06-02 10:25:00|13446.5|13443|13448.5|13445|13448.5|13445|13445.3|13442.3|139
1685701800000|2023-06-02 10:30:00|13448.4|13444.9|13444.2|13442.2|13448.5|13445.2|13444.1|13441.2|156
1685702100000|2023-06-02 10:35:00|13444.3|13442.3|13443.7|13441.7|13445.6|13442.9|13443.6|13440.8|77
1685702400000|2023-06-02 10:40:00|13443.6|13441.6|13441.8|13438.3|13443.6|13441.6|13441|13438|97
1685702700000|2023-06-02 10:45:00|13441.1|13439.1|13445.2|13441.7|13445.6|13442.1|13440.9|13437.4|124
1685703000000|2023-06-02 10:50:00|13445.3|13441.8|13447.4|13443.9|13447.9|13444.4|13444.9|13441.4|136
1685703300000|2023-06-02 10:55:00|13447.5|13444|13446.4|13442.9|13447.5|13444|13445.6|13442.1|128
1685703600000|2023-06-02 11:00:00|13446.5|13443|13445.8|13442.3|13446.9|13443.4|13445.1|13441.6|127
1685703900000|2023-06-02 11:05:00|13445.9|13442.4|13446.1|13442.6|13446.9|13443.4|13445.7|13442.2|124
1685704200000|2023-06-02 11:10:00|13446.2|13442.7|13444.9|13441.4|13446.3|13444.1|13444|13440.5|206
1685704500000|2023-06-02 11:15:00|13445|13441.5|13448.8|13445.3|13449|13445.5|13444.9|13441.4|130
1685704800000|2023-06-02 11:20:00|13448.7|13445.2|13447.4|13443.9|13449.8|13446.3|13447.4|13443.9|93
1685705100000|2023-06-02 11:25:00|13447.5|13444|13445.2|13441.7|13447.9|13444.4|13445.2|13441.7|155
1685705400000|2023-06-02 11:30:00|13445.1|13441.6|13447.6|13444.1|13447.7|13444.2|13444.9|13441.4|167
1685705700000|2023-06-02 11:35:00|13447.5|13444|13448.6|13445.1|13449.7|13446.2|13446.9|13443.4|152
1685706000000|2023-06-02 11:40:00|13448.8|13445.3|13449.8|13446.3|13450|13446.5|13448.4|13444.9|143
1685706300000|2023-06-02 11:45:00|13449.7|13446.2|13451.2|13447.7|13451.8|13448.3|13449.7|13446.2|91
1685706600000|2023-06-02 11:50:00|13451.3|13447.8|13453.5|13450|13453.6|13450.1|13451.2|13447.7|72
1685706900000|2023-06-02 11:55:00|13453.6|13450.1|13454.1|13450.6|13454.2|13450.7|13452.3|13448.8|113
1685707200000|2023-06-02 12:00:00|13454.2|13450.7|13452.1|13448.6|13454.9|13451.4|13451.8|13448.6|219
1685707500000|2023-06-02 12:05:00|13452.2|13448.7|13450.3|13446.8|13452.3|13448.8|13449.3|13445.8|77
1685707800000|2023-06-02 12:10:00|13450.4|13446.9|13451.5|13448|13452.3|13448.8|13449.8|13446.3|114
1685708100000|2023-06-02 12:15:00|13451.6|13448.1|13452.9|13449.4|13453|13449.5|13450.5|13447|151
1685708400000|2023-06-02 12:20:00|13453|13449.5|13452.7|13449.2|13454.5|13451|13451.5|13448|176
1685708700000|2023-06-02 12:25:00|13452.8|13449.3|13455.6|13444.1|13455.7|13449.4|13450.4|13444.1|308
1685709000000|2023-06-02 12:30:00|13455.5|13443.8|13457.5|13454|13489.7|13473.7|13454.8|13443.3|732
1685709300000|2023-06-02 12:35:00|13457.6|13454.1|13450.1|13446.6|13459.9|13456.4|13448.8|13445.3|477
1685709600000|2023-06-02 12:40:00|13450|13446.5|13467.2|13463.7|13470.4|13466.9|13448.6|13445.1|428
1685709900000|2023-06-02 12:45:00|13467.3|13463.8|13470.1|13466.6|13479|13475.5|13466.1|13462.6|305
1685710200000|2023-06-02 12:50:00|13470.3|13466.8|13472.6|13469.1|13478.5|13475|13470.3|13466.8|230
1685710500000|2023-06-02 12:55:00|13472.5|13469|13466.6|13463.1|13473.9|13470.4|13466.4|13462.9|257
1685710800000|2023-06-02 13:00:00|13466.5|13463|13462|13458.5|13468.4|13464.9|13461.1|13457.6|285
1685711100000|2023-06-02 13:05:00|13461.9|13458.4|13460.9|13457.4|13463|13459.5|13457.3|13453.8|231
1685711400000|2023-06-02 13:10:00|13461|13457.5|13465|13461.5|13466.6|13463.1|13460.3|13456.8|272
1685711700000|2023-06-02 13:15:00|13464.9|13461.4|13463.9|13460.4|13465|13461.5|13462.4|13458.9|220
1685712000000|2023-06-02 13:20:00|13464|13460.5|13461|13457.5|13465.4|13461.9|13460.8|13457.3|254
1685712300000|2023-06-02 13:25:00|13461.1|13457.6|13456.5|13453|13461.1|13457.6|13456.1|13452.6|264
1685712600000|2023-06-02 13:30:00|13456.4|13452.9|13454.1|13450.6|13457.2|13453.7|13453.9|13450.4|266
1685712900000|2023-06-02 13:35:00|13454.2|13450.7|13462.8|13459.3|13462.8|13459.3|13454|13450.5|325
1685713200000|2023-06-02 13:40:00|13463|13459.5|13463|13459.5|13464.7|13461.2|13460|13456.5|295
1685713500000|2023-06-02 13:45:00|13462.9|13459.4|13472.2|13468.7|13473.1|13469.6|13462.8|13459.3|302
1685713800000|2023-06-02 13:50:00|13472.3|13468.8|13472.3|13468.8|13474.1|13470.6|13471.6|13468.1|254
1685714100000|2023-06-02 13:55:00|13472.4|13468.9|13474.6|13471.1|13476.9|13473.4|13472.4|13468.9|225
1685714400000|2023-06-02 14:00:00|13474.5|13471|13469.4|13465.9|13475.3|13471.8|13468|13464.5|296
1685714700000|2023-06-02 14:05:00|13468.7|13465.2|13474|13470.5|13474.1|13470.6|13468.7|13465.2|227
1685715000000|2023-06-02 14:10:00|13474.1|13470.6|13475.3|13471.8|13476.9|13473.4|13472.4|13468.9|249
1685715300000|2023-06-02 14:15:00|13475.4|13471.9|13477.7|13474.2|13480|13476.5|13474.5|13471|298
1685715600000|2023-06-02 14:20:00|13477.6|13474.1|13484.7|13481.2|13485.7|13482.2|13477.3|13473.8|298
1685715900000|2023-06-02 14:25:00|13484.8|13481.3|13482.7|13479.2|13487.3|13483.8|13481.7|13478.2|239
1685716200000|2023-06-02 14:30:00|13482.5|13479|13481.9|13478.4|13483.4|13479.9|13480.2|13476.7|295
1685716500000|2023-06-02 14:35:00|13481.8|13478.3|13474.8|13471.3|13481.8|13478.3|13474.8|13471.3|252
1685716800000|2023-06-02 14:40:00|13474.7|13471.2|13477.4|13473.9|13477.5|13474|13474.3|13470.8|168
1685717100000|2023-06-02 14:45:00|13477.5|13474|13480.5|13477|13481.5|13478|13476.6|13473.1|240
1685717400000|2023-06-02 14:50:00|13480.7|13477.2|13481.7|13478.2|13482.1|13478.6|13479.4|13475.9|146
1685717700000|2023-06-02 14:55:00|13481.8|13478.3|13483.7|13480.2|13484.4|13480.9|13481.7|13478.2|195
1685718000000|2023-06-02 15:00:00|13483.8|13480.3|13482.9|13479.4|13484|13480.5|13479.4|13475.9|217
1685718300000|2023-06-02 15:05:00|13483|13479.5|13481.3|13477.8|13483|13479.5|13479.8|13476.3|162
1685718600000|2023-06-02 15:10:00|13481.4|13477.9|13479.8|13476.3|13482.1|13478.6|13479.5|13476|141
1685718900000|2023-06-02 15:15:00|13479.9|13476.4|13482|13478.5|13482|13478.5|13479.2|13475.7|114
1685719200000|2023-06-02 15:20:00|13482.1|13478.6|13480.7|13477.2|13482.8|13479.3|13479.8|13476.3|112
1685719500000|2023-06-02 15:25:00|13480.6|13477.1|13479.6|13476.1|13480.6|13477.1|13478.6|13475.1|128
1685719800000|2023-06-02 15:30:00|13479.7|13476.2|13481.8|13478.3|13482.2|13478.7|13479.2|13475.7|147
1685720100000|2023-06-02 15:35:00|13481.9|13478.4|13483.6|13480.1|13483.8|13480.3|13481.3|13477.8|122
1685720400000|2023-06-02 15:40:00|13483.5|13480|13486.8|13483.3|13487.3|13483.8|13482.1|13479.4|178
1685720700000|2023-06-02 15:45:00|13486.9|13483.4|13491.1|13487.6|13491.3|13487.8|13485.7|13482.2|204
1685721000000|2023-06-02 15:50:00|13491.2|13487.7|13489.2|13485.7|13491.5|13488.6|13489.2|13485.7|183
1685721300000|2023-06-02 15:55:00|13489|13485.5|13486.4|13482.9|13489.1|13485.6|13486.4|13482.9|114
1685721600000|2023-06-02 16:00:00|13486.5|13483|13485.5|13482|13487.2|13484|13485.2|13481.7|131
1685721900000|2023-06-02 16:05:00|13485.6|13482.1|13488.5|13485|13488.7|13485.2|13485|13481.5|172
1685722200000|2023-06-02 16:10:00|13488.4|13484.9|13491.7|13488.2|13493.9|13490.4|13488.4|13484.9|199
1685722500000|2023-06-02 16:15:00|13491.8|13488.3|13494.2|13490.7|13494.9|13491.4|13491.7|13488.2|143
1685722800000|2023-06-02 16:20:00|13494.3|13490.8|13496.2|13492.7|13496.9|13493.4|13493.6|13490.1|120
1685723100000|2023-06-02 16:25:00|13496.3|13492.8|13494.5|13491|13497.8|13494.3|13494.5|13491|195
1685723400000|2023-06-02 16:30:00|13494.4|13490.9|13493.6|13490.1|13494.4|13490.9|13493|13489.5|137
1685723700000|2023-06-02 16:35:00|13493.5|13490|13493.6|13490.1|13493.8|13490.3|13493.2|13489.7|106
1685724000000|2023-06-02 16:40:00|13493.7|13490.2|13494.7|13491.2|13494.9|13491.4|13493.6|13490.1|100
1685724300000|2023-06-02 16:45:00|13494.8|13491.3|13494.8|13491.3|13495.7|13492.2|13493.7|13490.2|171
1685724600000|2023-06-02 16:50:00|13494.9|13491.4|13493.8|13490.3|13496.7|13493.2|13493.1|13489.6|142
1685724900000|2023-06-02 16:55:00|13493.7|13490.2|13494.1|13490.6|13494.8|13491.3|13493.5|13490|190
1685725200000|2023-06-02 17:00:00|13494.2|13490.7|13495.5|13492|13497.1|13493.6|13493.9|13490.4|162
1685725500000|2023-06-02 17:05:00|13495.4|13491.9|13494.1|13490.6|13496.9|13493.4|13494|13490.5|101
1685725800000|2023-06-02 17:10:00|13494|13490.5|13495.3|13491.8|13495.7|13492.2|13494|13490.5|64
1685726100000|2023-06-02 17:15:00|13495.4|13491.9|13494.9|13491.4|13495.8|13492.3|13494.8|13491.3|70
1685726400000|2023-06-02 17:20:00|13494.8|13491.3|13493.4|13489.9|13494.9|13491.4|13493.4|13489.9|69
1685726700000|2023-06-02 17:25:00|13493.5|13490|13493.5|13490|13493.7|13490.8|13492.7|13489.9|69
1685727000000|2023-06-02 17:30:00|13493.4|13489.9|13493.9|13490.4|13494.2|13490.7|13493.4|13489.9|137
1685727300000|2023-06-02 17:35:00|13494.1|13490.6|13495.8|13492.3|13495.8|13492.3|13494.1|13490.6|88
1685727600000|2023-06-02 17:40:00|13495.7|13492.2|13496.8|13493.3|13497|13493.5|13495.6|13492.1|62
1685727900000|2023-06-02 17:45:00|13496.9|13493.4|13497.1|13493.6|13497.8|13494.3|13496.7|13493.2|81
1685728200000|2023-06-02 17:50:00|13497|13493.5|13497.4|13493.9|13497.6|13494.1|13496.7|13493.2|123
1685728500000|2023-06-02 17:55:00|13497.5|13494|13497.8|13494.3|13498.3|13494.8|13497.4|13493.9|79
1685728800000|2023-06-02 18:00:00|13497.7|13494.2|13499.8|13496.3|13500|13496.5|13497.5|13494|175
1685729100000|2023-06-02 18:05:00|13499.9|13496.4|13501.3|13497.8|13501.5|13498|13499.7|13496.2|82
1685729400000|2023-06-02 18:10:00|13501.4|13497.9|13505.2|13501.7|13505.6|13502.1|13501.3|13497.8|88
1685729700000|2023-06-02 18:15:00|13505.1|13501.6|13502.1|13498.6|13505.4|13501.9|13501.7|13498.2|132
1685730000000|2023-06-02 18:20:00|13502.2|13498.7|13503|13499.5|13503.4|13499.9|13502.2|13498.7|140
1685730300000|2023-06-02 18:25:00|13502.9|13499.4|13501.3|13497.8|13503|13499.5|13501.2|13497.7|80
1685730600000|2023-06-02 18:30:00|13501.2|13497.7|13499.5|13496|13501.6|13498.1|13499.4|13495.9|162
1685730900000|2023-06-02 18:35:00|13499.6|13496.1|13496.3|13492.8|13499.6|13496.1|13490.5|13487|139
1685731200000|2023-06-02 18:40:00|13496.2|13492.7|13495.6|13492.1|13497.3|13493.8|13495.3|13491.8|108
1685731500000|2023-06-02 18:45:00|13495.7|13492.2|13495.5|13492|13495.8|13492.3|13494.5|13491|102
1685731800000|2023-06-02 18:50:00|13495.6|13492.1|13495|13491.5|13495.6|13492.1|13494.5|13491|127
1685732100000|2023-06-02 18:55:00|13495.1|13491.6|13495.3|13491.8|13496.8|13493.3|13495|13491.5|113
1685732400000|2023-06-02 19:00:00|13495.2|13491.7|13494|13490.5|13495.3|13491.8|13493.2|13489.7|84
1685732700000|2023-06-02 19:05:00|13493.9|13490.4|13496.5|13493|13496.7|13493.2|13493.9|13490.4|165
1685733000000|2023-06-02 19:10:00|13496.6|13493.1|13496.2|13492.7|13496.8|13493.3|13496.1|13492.6|150
1685733300000|2023-06-02 19:15:00|13496.1|13492.6|13495.5|13492|13496.1|13492.6|13494.7|13491.2|133
1685733600000|2023-06-02 19:20:00|13495.4|13491.9|13497.2|13493.7|13497.3|13493.8|13495.1|13491.6|145
1685733900000|2023-06-02 19:25:00|13497.3|13493.8|13497.2|13493.7|13497.3|13493.8|13496.6|13493.1|192
1685734200000|2023-06-02 19:30:00|13497.3|13493.8|13496.5|13493|13498.2|13494.7|13496|13492.5|202
1685734500000|2023-06-02 19:35:00|13496.4|13492.9|13495.2|13491.7|13496.4|13492.9|13494.8|13491.3|144
1685734800000|2023-06-02 19:40:00|13495.1|13491.6|13496.5|13493|13497|13493.5|13494.9|13491.4|184
1685735100000|2023-06-02 19:45:00|13496.4|13492.9|13497.1|13493.6|13498.1|13494.6|13496.4|13492.9|147
1685735400000|2023-06-02 19:50:00|13497.2|13493.7|13497.3|13493.8|13498|13494.5|13496.6|13493.1|199
1685735700000|2023-06-02 19:55:00|13497.4|13493.9|13499.1|13495.6|13499.8|13496.3|13497|13493.5|205
1685736000000|2023-06-02 20:00:00|13499|13495.5|13500|13496.5|13507.7|13502.1|13498.6|13495.1|315
1685736300000|2023-06-02 20:05:00|13499.9|13496.4|13500.6|13497.1|13500.8|13497.3|13499.8|13496.3|99
1685736600000|2023-06-02 20:10:00|13500.5|13497|13499.2|13495.7|13500.7|13497.2|13498.8|13495.3|84
1685736900000|2023-06-02 20:15:00|13499.3|13495.8|13499.6|13496.1|13499.8|13496.3|13499|13495.5|76
1685737200000|2023-06-02 20:20:00|13499.5|13496|13503|13499.5|13503.1|13499.6|13499.5|13496|72
1685737500000|2023-06-02 20:25:00|13502.9|13499.4|13500.5|13497|13503|13499.5|13500.1|13496.6|81
1685737800000|2023-06-02 20:30:00|13500.6|13497.1|13503.4|13499|13503.7|13499.2|13499.9|13496.2|131
1685738100000|2023-06-02 20:35:00|13503.5|13498.9|13500.6|13496.8|13506.4|13502|13500.1|13496.1|220
1685738400000|2023-06-02 20:40:00|13500.7|13496.7|13504.3|13495.1|13514.7|13498.7|13500.7|13494|442
1685738700000|2023-06-02 20:45:00|13503.3|13495|13505.8|13495.7|13506.3|13496.4|13503.3|13493.7|194
1685739000000|2023-06-02 20:50:00|13505.7|13496|13515.1|13499.1|13520.6|13504.6|13504.8|13495|111
1685739300000|2023-06-02 20:55:00|13515.4|13499.4|13506.7|13492.2|13516.4|13500.4|13504.9|13490.9|145
1685908800000|2023-06-04 20:00:00|13503.4|13494.1|13503.4|13494.1|13503.4|13494.1|13503.4|13494.1|1
1685909100000|2023-06-04 20:05:00|13518|13496|13518|13496|13518|13496|13518|13496|1
1685910600000|2023-06-04 20:30:00|13509.1|13487.1|13509.1|13487.1|13509.1|13487.1|13509.1|13487.1|1
1685910900000|2023-06-04 20:35:00|13518|13496|13518|13496|13518|13496|13518|13496|1
1685911200000|2023-06-04 20:40:00|13517.9|13496.9|13517.9|13496.9|13517.9|13496.9|13517.9|13496.9|1
1685911500000|2023-06-04 20:45:00|13518|13496|13510|13488|13518|13496|13510|13488|2
1685911800000|2023-06-04 20:50:00|13518|13496|13520.2|13498.2|13520.2|13498.2|13518|13496|4
1685912100000|2023-06-04 20:55:00|13519.9|13499.2|13520.4|13498.4|13520.7|13499.2|13519.8|13497.8|7
1685912400000|2023-06-04 21:00:00|13520.5|13498.5|13520|13498|13520.5|13498.5|13520|13498|2
1685912700000|2023-06-04 21:05:00|13520.5|13498.5|13520.5|13498.5|13520.5|13498.5|13520.3|13498.3|3
1685913000000|2023-06-04 21:10:00|13512.9|13490.9|13520.5|13498.5|13520.5|13498.8|13512.9|13490.9|3
1685913600000|2023-06-04 21:20:00|13509.1|13487.1|13512.6|13496.6|13518.2|13497.9|13509.1|13487.1|32
1685913900000|2023-06-04 21:25:00|13513|13497|13516.2|13500.2|13517.7|13501.7|13512.1|13496.6|24
1685914200000|2023-06-04 21:30:00|13516.3|13500.3|13517.8|13501.8|13517.8|13501.8|13515.6|13499.9|24
1685914500000|2023-06-04 21:35:00|13517.3|13501.3|13513.4|13497.6|13519|13503.2|13511.3|13497.5|26
1685914800000|2023-06-04 21:40:00|13508.5|13497.7|13509.7|13494.6|13518.9|13502.9|13506.3|13494.5|141
1685915100000|2023-06-04 21:45:00|13509.5|13494.5|13510|13496.4|13513.1|13497.1|13506.3|13494.4|67
1685915400000|2023-06-04 21:50:00|13509.9|13496.3|13510.3|13495.7|13512.7|13497.7|13505.8|13494.8|73
1685915700000|2023-06-04 21:55:00|13506.7|13497.4|13515|13499|13515|13499|13506.7|13495.7|63
1685916000000|2023-06-04 22:00:00|13512.9|13497.3|13507.3|13498.1|13515.7|13499.7|13507.1|13494.3|115
1685916300000|2023-06-04 22:05:00|13508.3|13497|13509.4|13496.7|13510.3|13498.3|13506.7|13496|29
1685916600000|2023-06-04 22:10:00|13508.2|13498.1|13508.2|13498.2|13510|13498.4|13506.6|13496.2|25
1685916900000|2023-06-04 22:15:00|13508.3|13498.3|13507.2|13501|13508.3|13501.7|13504.8|13498.1|130
1685917200000|2023-06-04 22:20:00|13507.1|13501.1|13505|13501.1|13507.6|13501.8|13504.4|13498.8|128
1685917500000|2023-06-04 22:25:00|13504.9|13501.2|13505.4|13500.3|13505.8|13501.2|13504.6|13499.6|81
1685917800000|2023-06-04 22:30:00|13505.5|13500.4|13505|13501.5|13506.6|13502|13505|13500.3|117
1685918100000|2023-06-04 22:35:00|13505.2|13501.6|13503.4|13499.8|13505.4|13501.6|13503.3|13499.6|140
1685918400000|2023-06-04 22:40:00|13503.5|13499.5|13503.7|13499.8|13504.8|13501.2|13503.3|13499.4|104
1685918700000|2023-06-04 22:45:00|13503.5|13500|13505|13501.4|13505.3|13501.5|13503.3|13499.7|66
1685919000000|2023-06-04 22:50:00|13505.1|13501.3|13506.6|13502.8|13506.6|13502.9|13505|13501.3|114
1685919300000|2023-06-04 22:55:00|13506.4|13502.9|13506.7|13503.2|13506.7|13503.2|13506.1|13502.3|57
1685919600000|2023-06-04 23:00:00|13506.8|13503.3|13507.2|13503.7|13507.3|13503.8|13506.6|13503.1|59
1685919900000|2023-06-04 23:05:00|13507.3|13503.8|13507.3|13503.8|13507.4|13503.9|13507.2|13503.7|23
1685920200000|2023-06-04 23:10:00|13507.2|13503.7|13508.6|13505.1|13508.7|13505.2|13507.2|13503.7|69
1685920500000|2023-06-04 23:15:00|13508.7|13505.2|13509.5|13506|13509.7|13506.2|13508.6|13505.1|74
1685920800000|2023-06-04 23:20:00|13509.4|13505.9|13509.3|13505.8|13509.7|13506.2|13508.6|13505.1|44
1685921100000|2023-06-04 23:25:00|13509.2|13505.7|13509.6|13506.1|13510.2|13506.7|13509.1|13505.6|62
1685921400000|2023-06-04 23:30:00|13509.7|13506.2|13513.3|13509.8|13513.6|13510.1|13509.7|13506.2|79
1685921700000|2023-06-04 23:35:00|13513.2|13509.7|13512.8|13510.8|13513.7|13510.8|13512.7|13509.3|35
1685922000000|2023-06-04 23:40:00|13512.7|13510.7|13512.9|13509.4|13513.5|13510.8|13512.6|13509.1|94
1685922300000|2023-06-04 23:45:00|13513|13509.5|13515.1|13511.6|13515.3|13511.8|13512.8|13509.3|90
1685922600000|2023-06-04 23:50:00|13515.2|13511.7|13514.9|13511.4|13516.1|13512.6|13513.8|13510.3|94
1685922900000|2023-06-04 23:55:00|13515|13511.5|13513.4|13509.9|13515.4|13511.9|13512.3|13508.8|136
1685923200000|2023-06-05 00:00:00|13513.5|13510|13517.9|13514.4|13520.3|13516.8|13513|13509.5|190
1685923500000|2023-06-05 00:05:00|13518|13514.5|13520.9|13517.4|13521.3|13517.8|13517.8|13514.3|124
1685923800000|2023-06-05 00:10:00|13521|13517.5|13518.4|13514.9|13523.4|13519.9|13517.7|13514.2|135
1685924100000|2023-06-05 00:15:00|13518.5|13515|13521.3|13517.8|13521.4|13517.9|13517.4|13514.4|119
1685924400000|2023-06-05 00:20:00|13521.2|13517.7|13518.2|13516.2|13521.3|13517.8|13517.7|13514.3|149
1685924700000|2023-06-05 00:25:00|13519|13515.5|13520.1|13516.6|13520.3|13517.3|13518.8|13515.3|80
1685925000000|2023-06-05 00:30:00|13520.2|13516.7|13521.9|13518.4|13523.4|13520.6|13519.7|13516.7|151
1685925300000|2023-06-05 00:35:00|13522|13518.5|13519.5|13516|13522.4|13518.9|13519.4|13515.9|84
1685925600000|2023-06-05 00:40:00|13519.6|13516.1|13517.4|13513.9|13519.8|13516.9|13517.1|13513.6|91
1685925900000|2023-06-05 00:45:00|13517.5|13514|13517.7|13514.2|13519.4|13515.9|13517|13513.5|102
1685926200000|2023-06-05 00:50:00|13517.8|13514.3|13519.6|13516.1|13519.8|13516.3|13516.6|13513.1|168
1685926500000|2023-06-05 00:55:00|13519.3|13515.8|13519.5|13516|13520.8|13517.6|13518.6|13515.1|147
1685926800000|2023-06-05 01:00:00|13519.4|13515.9|13515.8|13512.3|13519.7|13516.2|13514.2|13510.7|163
1685927100000|2023-06-05 01:05:00|13515.7|13512.2|13517.6|13514.1|13518.1|13514.6|13513.4|13509.9|145
1685927400000|2023-06-05 01:10:00|13517.5|13514|13516.6|13513.1|13517.5|13514|13514.4|13510.9|213
1685927700000|2023-06-05 01:15:00|13516.7|13513.2|13520|13516.5|13521.2|13517.7|13516.4|13512.9|190
1685928000000|2023-06-05 01:20:00|13520.1|13516.6|13519.8|13516.3|13522.1|13518.6|13519.3|13515.8|141
1685928300000|2023-06-05 01:25:00|13519.9|13516.4|13519|13515.5|13521.1|13517.6|13518|13514.5|230
1685928600000|2023-06-05 01:30:00|13518.9|13515.4|13517.8|13514.3|13520.4|13516.9|13517.2|13513.7|180
1685928900000|2023-06-05 01:35:00|13517.9|13514.4|13514.9|13511.4|13518|13514.5|13513.1|13509.6|190
1685929200000|2023-06-05 01:40:00|13515|13511.5|13514.2|13510.7|13515|13511.5|13511.3|13507.8|231
1685929500000|2023-06-05 01:45:00|13514.1|13510.6|13509|13505.5|13514.1|13510.6|13508.5|13505|281
1685929800000|2023-06-05 01:50:00|13508.9|13505.4|13509.4|13505.9|13510.5|13507|13507.3|13503.8|173
1685930100000|2023-06-05 01:55:00|13509.3|13505.8|13507.6|13504.1|13509.3|13505.8|13507.2|13503.7|165
1685930400000|2023-06-05 02:00:00|13507.7|13504.2|13502.8|13500.8|13508.6|13505.1|13502.6|13500.6|161
1685930700000|2023-06-05 02:05:00|13502.9|13500.9|13508.8|13505.3|13509|13505.5|13502.7|13499.9|179
1685931000000|2023-06-05 02:10:00|13508.7|13505.2|13509.2|13505.7|13511.6|13508.7|13508.7|13505.2|138
1685931300000|2023-06-05 02:15:00|13509.1|13505.6|13510.2|13506.7|13510.6|13507.1|13508.8|13505.3|125
1685931600000|2023-06-05 02:20:00|13510.1|13506.6|13513|13511|13514.7|13511.2|13509.9|13506.4|202
1685931900000|2023-06-05 02:25:00|13512.9|13510.9|13509.7|13507.7|13513.7|13511|13509.6|13506.5|91
1685932200000|2023-06-05 02:30:00|13509.6|13507.6|13510.7|13507.2|13511.4|13507.9|13509.2|13506.6|109
1685932500000|2023-06-05 02:35:00|13510.6|13507.1|13509.2|13505.7|13511.2|13507.7|13507.9|13504.4|142
1685932800000|2023-06-05 02:40:00|13509|13505.5|13509.6|13506.1|13510.2|13506.8|13508.2|13504.8|119
1685933100000|2023-06-05 02:45:00|13509.7|13506.2|13509.5|13507.5|13510.3|13507.6|13509.4|13505.9|68
1685933400000|2023-06-05 02:50:00|13509.6|13507.6|13509.4|13505.9|13511|13507.6|13508.5|13505|121
1685933700000|2023-06-05 02:55:00|13509.5|13506|13512.6|13509.1|13513.2|13509.7|13509.5|13506|89
1685934000000|2023-06-05 03:00:00|13512.7|13509.2|13511.6|13509.6|13514.4|13511.1|13511.4|13509.2|104
1685934300000|2023-06-05 03:05:00|13511.5|13509.5|13511.6|13509.6|13511.7|13509.7|13511.3|13509.3|25
1685934600000|2023-06-05 03:10:00|13511.7|13509.7|13511.6|13509.6|13511.7|13509.7|13510.3|13508.3|46
1685934900000|2023-06-05 03:15:00|13511.7|13509.7|13511.9|13509.9|13513.5|13510.7|13511.6|13509.4|48
1685935200000|2023-06-05 03:20:00|13511.8|13509.8|13512.1|13508.6|13513.2|13509.9|13511.5|13508.6|58
1685935500000|2023-06-05 03:25:00|13512.2|13508.7|13511.9|13508.4|13513.4|13509.9|13511.5|13508|87
1685935800000|2023-06-05 03:30:00|13511.8|13508.3|13507.8|13505.8|13511.9|13508.4|13507.6|13504.5|112
1685936100000|2023-06-05 03:35:00|13508.5|13505|13505.4|13503.4|13508.5|13505.6|13503.3|13501.3|128
1685936400000|2023-06-05 03:40:00|13505.3|13503.3|13507.1|13503.6|13507.5|13505.5|13505.2|13503.2|80
1685936700000|2023-06-05 03:45:00|13507.2|13503.7|13507.2|13505.2|13507.5|13505.5|13506.3|13503.6|50
1685937000000|2023-06-05 03:50:00|13507.3|13505.3|13505.6|13503.6|13507.9|13505.3|13505.6|13502.7|62
1685937300000|2023-06-05 03:55:00|13505.7|13503.7|13505.5|13503.5|13507.1|13504.6|13505.5|13502.8|37
1685937600000|2023-06-05 04:00:00|13505.6|13503.6|13507.7|13504.2|13507.8|13505.6|13505.5|13503.5|60
1685937900000|2023-06-05 04:05:00|13507|13505|13510.5|13507|13510.5|13507.3|13506.9|13504.9|96
1685938200000|2023-06-05 04:10:00|13510.4|13506.9|13514|13510.5|13515.1|13511.6|13510.4|13506.9|98
1685938500000|2023-06-05 04:15:00|13514.1|13510.6|13514.1|13510.6|13514.8|13511.3|13513.4|13509.9|80
1685938800000|2023-06-05 04:20:00|13514|13510.5|13514.1|13510.6|13514.3|13511.8|13513.3|13510.5|47
1685939100000|2023-06-05 04:25:00|13514|13510.5|13513.8|13510.3|13514.1|13511.8|13513|13510.2|39
1685939400000|2023-06-05 04:30:00|13513.7|13510.2|13512.2|13510.2|13513.8|13511|13511.7|13509.7|71
1685939700000|2023-06-05 04:35:00|13512.9|13509.4|13513.8|13510.3|13514.3|13510.9|13512.8|13509.3|62
1685940000000|2023-06-05 04:40:00|13513.9|13510.4|13514.1|13510.6|13514.8|13511.5|13513.3|13510.1|78
1685940300000|2023-06-05 04:45:00|13514.2|13510.7|13512.7|13510.7|13514.5|13511.6|13512.7|13509.8|45
1685940600000|2023-06-05 04:50:00|13512.8|13510.8|13513.7|13510.2|13514.4|13511.6|13512.5|13509.6|77
1685940900000|2023-06-05 04:55:00|13513.6|13510.1|13512.3|13508.8|13513.7|13510.7|13511.6|13508.1|130
1685941200000|2023-06-05 05:00:00|13512.2|13508.7|13513.8|13511.8|13514.3|13512.3|13512.2|13508.7|103
1685941500000|2023-06-05 05:05:00|13513.7|13511.7|13512|13508.5|13513.8|13511.8|13511.3|13508.2|87
1685941800000|2023-06-05 05:10:00|13511.9|13508.4|13512.1|13510.1|13513.9|13510.4|13511.2|13507.9|107
1685942100000|2023-06-05 05:15:00|13512.2|13510.2|13514.4|13510.9|13514.9|13511.8|13512|13509.3|114
1685942400000|2023-06-05 05:20:00|13514.5|13511|13512.3|13508.8|13515.5|13512|13512.1|13508.6|159
1685942700000|2023-06-05 05:25:00|13512.2|13508.7|13512.5|13509|13513.6|13510.1|13511.7|13508.2|90
1685943000000|2023-06-05 05:30:00|13512.4|13508.9|13512.1|13508.6|13512.5|13509|13510.2|13506.7|110
1685943300000|2023-06-05 05:35:00|13512.2|13508.7|13509.4|13505.9|13512.2|13508.7|13509.1|13505.6|69
1685943600000|2023-06-05 05:40:00|13509.5|13506|13507|13503.5|13509.9|13506.4|13506.4|13502.9|119
1685943900000|2023-06-05 05:45:00|13507.1|13503.6|13506.9|13503.4|13507.7|13504.2|13505.6|13502.7|93
1685944200000|2023-06-05 05:50:00|13506.8|13503.3|13505.8|13502.3|13507|13503.5|13504.2|13500.7|98
1685944500000|2023-06-05 05:55:00|13505.9|13502.4|13508|13504.5|13508.7|13505.4|13505.7|13502.2|110
1685944800000|2023-06-05 06:00:00|13508.1|13504.6|13508.7|13505.2|13510.5|13507|13507.9|13504.4|166
1685945100000|2023-06-05 06:05:00|13508.6|13505.1|13509.7|13507.7|13509.8|13507.8|13507.2|13504.2|145
1685945400000|2023-06-05 06:10:00|13509.8|13507.8|13513.4|13509.9|13514.2|13510.7|13509.8|13507.8|159
1685945700000|2023-06-05 06:15:00|13513.3|13509.8|13513.4|13509.9|13513.5|13510|13511.1|13507.6|109
1685946000000|2023-06-05 06:20:00|13513.5|13510|13515.5|13512|13515.6|13512.4|13512.9|13509.4|101
1685946300000|2023-06-05 06:25:00|13515.4|13511.9|13515.2|13511.7|13515.5|13512|13513.7|13510.4|88
1685946600000|2023-06-05 06:30:00|13514.9|13511.4|13513.8|13510.3|13515.3|13511.8|13513.8|13510.3|121
1685946900000|2023-06-05 06:35:00|13513.9|13510.4|13514.5|13511|13514.7|13511.2|13513.8|13510.3|121
1685947200000|2023-06-05 06:40:00|13514.4|13510.9|13515|13511.5|13515.5|13512.2|13513.3|13510.9|122
1685947500000|2023-06-05 06:45:00|13515.1|13511.6|13516.4|13512.9|13516.7|13514.2|13514.3|13510.8|126
1685947800000|2023-06-05 06:50:00|13516.3|13512.8|13515.9|13512.4|13517.7|13515.4|13514.7|13511.6|167
1685948100000|2023-06-05 06:55:00|13516|13512.5|13516.8|13513.3|13518.6|13515.1|13515.1|13512.1|149
1685948400000|2023-06-05 07:00:00|13516.9|13513.4|13519.5|13517.5|13519.5|13517.5|13516|13512.5|257
1685948700000|2023-06-05 07:05:00|13519.4|13517.4|13519.7|13516.2|13521.6|13518.9|13519.2|13516.2|162
1685949000000|2023-06-05 07:10:00|13519.6|13516.1|13518.5|13515|13519.9|13516.4|13515.8|13513.1|162
1685949300000|2023-06-05 07:15:00|13518.8|13515.3|13520.6|13517.1|13521.4|13517.9|13518|13514.5|162
1685949600000|2023-06-05 07:20:00|13520.5|13517|13525.5|13522|13526.1|13522.6|13520.4|13516.9|220
1685949900000|2023-06-05 07:25:00|13525.6|13522.1|13522.4|13518.9|13526.2|13522.7|13521.6|13518.1|214
1685950200000|2023-06-05 07:30:00|13522.3|13518.8|13519.9|13517.9|13523.4|13519.9|13519.7|13517.2|125
1685950500000|2023-06-05 07:35:00|13519.8|13517.8|13519.2|13517.2|13521.1|13517.9|13518.1|13514.6|180
1685950800000|2023-06-05 07:40:00|13519.1|13517.1|13523.7|13521.7|13525.4|13522.6|13518.7|13515.2|184
1685951100000|2023-06-05 07:45:00|13523.8|13521.8|13523.5|13521.5|13524.6|13522.6|13523|13520.4|94
1685951400000|2023-06-05 07:50:00|13523.4|13521.4|13523.8|13520.3|13524.5|13521.5|13522.2|13518.7|126
1685951700000|2023-06-05 07:55:00|13523.7|13520.2|13523.9|13520.4|13524.5|13522.4|13522.9|13519.4|177
1685952000000|2023-06-05 08:00:00|13523.8|13520.3|13524.4|13522.4|13528.5|13525.6|13523.2|13519.8|187
1685952300000|2023-06-05 08:05:00|13524.3|13522.3|13524.4|13522.4|13526.7|13524.7|13523.8|13521.6|154
1685952600000|2023-06-05 08:10:00|13524.3|13522.3|13520.7|13517.2|13524.7|13522.4|13518.9|13515.4|219
1685952900000|2023-06-05 08:15:00|13520.8|13517.3|13520.1|13516.6|13521|13517.9|13518|13514.7|148
1685953200000|2023-06-05 08:20:00|13520|13516.5|13517.3|13513.8|13520.8|13518.7|13517.2|13513.7|141
1685953500000|2023-06-05 08:25:00|13517.4|13513.9|13519.4|13515.9|13520|13516.5|13517.4|13513.9|141
1685953800000|2023-06-05 08:30:00|13519.5|13516|13521.3|13519.3|13523.8|13520.3|13519.4|13515.9|145
1685954100000|2023-06-05 08:35:00|13521.4|13519.4|13520|13518|13523|13519.5|13518|13515.7|180
1685954400000|2023-06-05 08:40:00|13520.1|13518.1|13522.8|13519.3|13523.2|13520.9|13520.1|13518.1|153
1685954700000|2023-06-05 08:45:00|13522.1|13520.1|13521.4|13519.4|13522.9|13520.9|13521.4|13519.4|144
1685955000000|2023-06-05 08:50:00|13521.3|13519.3|13523.5|13520|13523.9|13521.5|13520.8|13518.8|129
1685955300000|2023-06-05 08:55:00|13523.4|13519.9|13522|13518.5|13523.4|13520.2|13520.5|13518.3|169
1685955600000|2023-06-05 09:00:00|13522.1|13518.6|13524|13522|13524|13522|13519.8|13517.8|135
1685955900000|2023-06-05 09:05:00|13523.9|13521.9|13524.2|13522.2|13524.4|13522.4|13522.9|13520.9|93
1685956200000|2023-06-05 09:10:00|13524.3|13522.3|13521.8|13519.8|13524.3|13522.3|13521.8|13519.8|136
1685956500000|2023-06-05 09:15:00|13521.9|13519.9|13524|13522|13524.8|13522.3|13521.8|13519.8|133
1685956800000|2023-06-05 09:20:00|13524.1|13522.1|13525.2|13523.2|13526.9|13524.1|13523.9|13521.1|149
1685957100000|2023-06-05 09:25:00|13525.1|13523.1|13523.4|13521.4|13525.9|13523.4|13523.3|13520.5|127
1685957400000|2023-06-05 09:30:00|13523.3|13521.3|13523.8|13521.8|13525.6|13523.6|13523.3|13521.3|79
1685957700000|2023-06-05 09:35:00|13523.9|13521.9|13519.6|13517.6|13524.2|13521.9|13519.6|13517.4|192
1685958000000|2023-06-05 09:40:00|13519.5|13517.5|13518.7|13516.7|13520.3|13517.9|13518.3|13516.3|114
1685958300000|2023-06-05 09:45:00|13518.6|13516.6|13520|13518|13520|13518|13518.4|13516.4|78
1685958600000|2023-06-05 09:50:00|13519.9|13517.9|13520.7|13518.7|13521.5|13518.9|13519.8|13517.7|43
1685958900000|2023-06-05 09:55:00|13521.4|13519.4|13525.5|13523.5|13526.3|13523.7|13521.4|13519.4|115
1685959200000|2023-06-05 10:00:00|13525.4|13523.4|13523.5|13521.5|13526|13524|13522.3|13519.6|115
1685959500000|2023-06-05 10:05:00|13523.4|13521.4|13524|13522|13525.3|13522.7|13523.1|13521.1|101
1685959800000|2023-06-05 10:10:00|13524.1|13522.1|13525.1|13523.1|13526.4|13524.4|13524|13522|102
1685960100000|2023-06-05 10:15:00|13525|13523|13526.8|13523.3|13526.9|13524.3|13523.1|13521.1|141
1685960400000|2023-06-05 10:20:00|13526.7|13523.2|13524.6|13522.6|13526.8|13524.1|13524.1|13522.1|124
1685960700000|2023-06-05 10:25:00|13524.5|13522.5|13526.3|13524.3|13526.7|13524.7|13524.5|13522.5|80
1685961000000|2023-06-05 10:30:00|13526.2|13524.2|13525.8|13523.8|13526.3|13524.3|13524.8|13522.8|116
1685961300000|2023-06-05 10:35:00|13525.9|13523.9|13526|13524|13526.7|13524.7|13525.8|13523.8|63
1685961600000|2023-06-05 10:40:00|13526.2|13524.2|13524.8|13522.8|13526.8|13524.8|13524.8|13522.8|98
1685961900000|2023-06-05 10:45:00|13524.7|13522.7|13523.9|13520.4|13526|13523.8|13522.7|13520|161
1685962200000|2023-06-05 10:50:00|13523.8|13520.3|13519.2|13517.2|13523.8|13521.7|13518.9|13516.9|132
1685962500000|2023-06-05 10:55:00|13519.3|13517.3|13520.5|13518.5|13521.3|13518.5|13519.2|13516.4|107
1685962800000|2023-06-05 11:00:00|13520.6|13518.6|13518.2|13516.2|13521.3|13519.3|13518.1|13516.1|142
1685963100000|2023-06-05 11:05:00|13518.1|13516.1|13518.7|13516.7|13519|13517|13517.9|13515.9|105
1685963400000|2023-06-05 11:10:00|13518.6|13516.6|13518|13516|13519|13516.8|13517.8|13515.1|68
1685963700000|2023-06-05 11:15:00|13518.1|13516.1|13519.9|13517.9|13521.1|13518.8|13517.3|13514.6|116
1685964000000|2023-06-05 11:20:00|13520|13518|13522.2|13520.2|13522.5|13520.5|13519.9|13517.9|130
1685964300000|2023-06-05 11:25:00|13522.1|13520.1|13523.9|13521.9|13523.9|13521.9|13521.3|13519.3|114
1685964600000|2023-06-05 11:30:00|13523.8|13521.8|13523.9|13521.9|13524.7|13522.7|13523.7|13521.7|118
1685964900000|2023-06-05 11:35:00|13523.8|13521.8|13524.7|13522.7|13524.8|13522.8|13523.4|13521.4|113
1685965200000|2023-06-05 11:40:00|13524.8|13522.8|13523.9|13521.9|13525.6|13523.6|13523.8|13521.8|73
1685965500000|2023-06-05 11:45:00|13523.8|13521.8|13522.5|13520.5|13523.9|13521.9|13522.1|13520.1|137
1685965800000|2023-06-05 11:50:00|13522.6|13520.6|13519.1|13517.1|13522.6|13520.6|13519.1|13517.1|81
1685966100000|2023-06-05 11:55:00|13519|13517|13519.7|13517.7|13520.8|13518.8|13518.7|13516.7|144
1685966400000|2023-06-05 12:00:00|13519.5|13517.5|13521.2|13519.2|13522|13520|13519.3|13517.3|190
1685966700000|2023-06-05 12:05:00|13521.1|13519.1|13519.5|13517.5|13521.9|13519.2|13518.1|13515.6|165
1685967000000|2023-06-05 12:10:00|13519.4|13517.4|13519.1|13517.1|13520.3|13518.1|13518.7|13516.7|130
1685967300000|2023-06-05 12:15:00|13519.2|13517.2|13521.4|13519.4|13522.8|13520.1|13519.2|13516.7|226
1685967600000|2023-06-05 12:20:00|13521.5|13519.5|13521.6|13519.6|13525.1|13522.3|13521.1|13519|234
1685967900000|2023-06-05 12:25:00|13521.5|13519.5|13522.3|13520.3|13523.6|13521.6|13521.1|13519.1|159
1685968200000|2023-06-05 12:30:00|13522.4|13520.4|13523.9|13521.9|13525.6|13523.6|13522.3|13520.1|176
1685968500000|2023-06-05 12:35:00|13523.8|13521.8|13526.3|13524.3|13526.5|13524.5|13522.9|13520.9|229
1685968800000|2023-06-05 12:40:00|13526.4|13524.4|13526.2|13524.2|13527.8|13525.8|13524.8|13521.9|233
1685969100000|2023-06-05 12:45:00|13526.3|13524.3|13526.9|13523.4|13527.1|13524.3|13524.5|13521.1|185
1685969400000|2023-06-05 12:50:00|13526.8|13523.3|13525|13523|13528.1|13526|13525|13523|196
1685969700000|2023-06-05 12:55:00|13525.1|13523.1|13523.3|13521.3|13526|13524|13522.1|13520.1|207
1685970000000|2023-06-05 13:00:00|13523.4|13521.4|13523.4|13521.4|13524.4|13521.4|13520.6|13518.6|245
1685970300000|2023-06-05 13:05:00|13523.3|13521.3|13518.6|13516.6|13523.9|13521.3|13518|13515|190
1685970600000|2023-06-05 13:10:00|13518.5|13516.5|13521.8|13519.8|13523.2|13520.4|13518|13515.2|213
1685970900000|2023-06-05 13:15:00|13521.9|13519.9|13519.2|13517.2|13522|13520|13519|13516.8|189
1685971200000|2023-06-05 13:20:00|13519.1|13517.1|13518.1|13516.1|13520.1|13518.1|13517.8|13515.8|176
1685971500000|2023-06-05 13:25:00|13518|13516|13516.3|13514.3|13518.4|13516.4|13515.7|13513.7|227
1685971800000|2023-06-05 13:30:00|13516.1|13514.1|13518.4|13516.4|13519.7|13517.7|13515.9|13513.9|204
1685972100000|2023-06-05 13:35:00|13518.5|13516.5|13518.7|13516.7|13520|13518|13518.3|13516.1|174
1685972400000|2023-06-05 13:40:00|13518.6|13516.6|13521.8|13518.3|13522.3|13518.8|13518.4|13515.8|201
1685972700000|2023-06-05 13:45:00|13521.9|13518.4|13513.3|13511.3|13522|13518.5|13513.3|13510.1|279
1685973000000|2023-06-05 13:50:00|13514|13510.5|13517.6|13515.6|13518.6|13515.8|13513.2|13510.5|133
1685973300000|2023-06-05 13:55:00|13517.7|13515.7|13519.2|13513.6|13519.8|13516.5|13517.6|13513.6|172
1685973600000|2023-06-05 14:00:00|13519.6|13513|13494.5|13491|13519.6|13513|13483.9|13480.4|497
1685973900000|2023-06-05 14:05:00|13494.6|13491.1|13493.9|13490.4|13494.7|13491.5|13485.6|13482.9|362
1685974200000|2023-06-05 14:10:00|13493.8|13490.3|13495.3|13493.3|13496.6|13493.4|13488.9|13486.1|380
1685974500000|2023-06-05 14:15:00|13495.1|13493.1|13498.5|13495|13498.5|13495.4|13493.3|13490.9|385
1685974800000|2023-06-05 14:20:00|13497.6|13495.6|13496.6|13494.6|13498.9|13496.6|13496.4|13493.6|329
1685975100000|2023-06-05 14:25:00|13496.3|13494.3|13492.9|13490.9|13496.3|13494.3|13489.6|13487.6|332
1685975400000|2023-06-05 14:30:00|13493|13491|13495.5|13492|13497.1|13494.8|13492.8|13490.7|269
1685975700000|2023-06-05 14:35:00|13494.8|13492.8|13489.8|13487.8|13494.8|13492.8|13489.7|13487.7|275
1685976000000|2023-06-05 14:40:00|13489.9|13487.9|13489.9|13487.9|13492.2|13490.2|13489.2|13487.2|229
1685976300000|2023-06-05 14:45:00|13490|13488|13494.6|13491.1|13494.9|13491.4|13489.3|13487|296
1685976600000|2023-06-05 14:50:00|13494.4|13490.9|13497.4|13495.4|13498.5|13495.9|13493.8|13490.7|246
1685976900000|2023-06-05 14:55:00|13497.3|13495.3|13497.6|13495.6|13498.4|13496.4|13497.3|13495.3|125
1685977200000|2023-06-05 15:00:00|13497.5|13495.5|13498.6|13496.6|13500.5|13497.9|13497.4|13495|173
1685977500000|2023-06-05 15:05:00|13498.5|13496.5|13499.8|13496.3|13501.2|13497.7|13497.1|13495.1|169
1685977800000|2023-06-05 15:10:00|13499.7|13496.2|13498.4|13494.9|13501.7|13498.7|13497.6|13494.5|158
1685978100000|2023-06-05 15:15:00|13497.6|13495.6|13497.2|13495.2|13498.2|13496.2|13497|13495|64
1685978400000|2023-06-05 15:20:00|13497.1|13495.1|13495|13493|13497.9|13495.1|13494.1|13492.1|127
1685978700000|2023-06-05 15:25:00|13495.1|13493.1|13494.8|13491.3|13495.3|13493.3|13493.6|13491|131
1685979000000|2023-06-05 15:30:00|13494.3|13492.3|13496.6|13493.1|13497.1|13494.3|13493.7|13491.7|150
1685979300000|2023-06-05 15:35:00|13496.7|13493.2|13501.4|13499.4|13503|13500.3|13495.9|13493.1|157
1685979600000|2023-06-05 15:40:00|13501.5|13499.5|13497.2|13495.2|13501.5|13499.5|13497|13495|111
1685979900000|2023-06-05 15:45:00|13497.1|13495.1|13496.4|13494.4|13497.2|13495.2|13494.3|13492.3|152
1685980200000|2023-06-05 15:50:00|13496.3|13494.3|13495|13493|13498.2|13495.7|13494.7|13492.3|147
1685980500000|2023-06-05 15:55:00|13494.8|13492.8|13492.3|13490.3|13495.3|13493|13492.3|13490.3|120
1685980800000|2023-06-05 16:00:00|13492.4|13490.4|13490.7|13487.2|13493.7|13490.4|13490.4|13486.9|184
1685981100000|2023-06-05 16:05:00|13490.6|13487.1|13490.1|13486.6|13491.6|13488.1|13489.7|13486.4|116
1685981400000|2023-06-05 16:10:00|13490.2|13486.7|13490|13488|13491.7|13488.2|13489.6|13486.5|114
1685981700000|2023-06-05 16:15:00|13489.9|13487.9|13491.9|13489.9|13491.9|13489.9|13489.7|13487.1|90
1685982000000|2023-06-05 16:20:00|13491.8|13489.8|13494.3|13492.3|13494.7|13492.3|13491.8|13489.8|88
1685982300000|2023-06-05 16:25:00|13494.4|13492.4|13495|13491.5|13495.6|13492.4|13493.7|13491.4|110
1685982600000|2023-06-05 16:30:00|13495.1|13491.6|13496.1|13492.6|13496.2|13493.9|13493.9|13491.1|83
1685982900000|2023-06-05 16:35:00|13495.4|13493.4|13496.1|13492.6|13496.9|13493.6|13495|13491.6|86
1685983200000|2023-06-05 16:40:00|13496.2|13492.7|13497.3|13493.8|13498|13494.5|13495.9|13492.4|79
1685983500000|2023-06-05 16:45:00|13497.4|13493.9|13496.1|13494.1|13497.5|13494.9|13496|13493.9|68
1685983800000|2023-06-05 16:50:00|13496|13494|13495.1|13493.1|13496.1|13494.1|13494.6|13492.6|97
1685984100000|2023-06-05 16:55:00|13495|13493|13494.8|13492.8|13496.5|13493.8|13493.8|13491.8|118
1685984400000|2023-06-05 17:00:00|13494.9|13492.9|13495.2|13493.2|13495.3|13493.3|13494.9|13492.9|68
1685984700000|2023-06-05 17:05:00|13495.3|13493.3|13496.8|13494.8|13497.3|13495.3|13495.2|13493.2|60
1685985000000|2023-06-05 17:10:00|13496.7|13494.7|13496.1|13494.1|13497.2|13494.9|13495.9|13492.9|99
1685985300000|2023-06-05 17:15:00|13496.2|13494.2|13496.4|13494.4|13497.7|13495.7|13496.2|13493.4|100
1685985600000|2023-06-05 17:20:00|13496.3|13494.3|13496.8|13493.3|13497.1|13494.4|13495.1|13493.1|94
1685985900000|2023-06-05 17:25:00|13496.9|13493.4|13498.3|13496.3|13498.5|13496.5|13495.9|13493.3|87
1685986200000|2023-06-05 17:30:00|13498.4|13496.4|13497.8|13494.3|13498.7|13496.7|13497.1|13494.3|74
1685986500000|2023-06-05 17:35:00|13497.1|13495.1|13497|13493.5|13498.2|13495.4|13496.8|13493.3|112
1685986800000|2023-06-05 17:40:00|13496.9|13493.4|13495.8|13493.8|13497.3|13494.5|13495.2|13492.1|119
1685987100000|2023-06-05 17:45:00|13495.9|13493.9|13496|13492.5|13496.6|13493.9|13495.4|13492.4|92
1685987400000|2023-06-05 17:50:00|13496.1|13492.6|13496.7|13493.2|13497.8|13494.3|13495.2|13492.4|109
1685987700000|2023-06-05 17:55:00|13496.6|13493.1|13496.1|13492.6|13496.6|13493.3|13494.6|13491.8|94
1685988000000|2023-06-05 18:00:00|13496|13492.5|13494.3|13492.3|13496.2|13493.1|13494.3|13491.3|121
1685988300000|2023-06-05 18:05:00|13494.4|13492.4|13496.6|13493.1|13498.1|13494.6|13494.3|13491.5|104
1685988600000|2023-06-05 18:10:00|13496.7|13493.2|13497|13493.5|13497.8|13494.6|13496.6|13493.1|97
1685988900000|2023-06-05 18:15:00|13497.1|13493.6|13495|13493|13497.1|13494.4|13494.9|13492|113
1685989200000|2023-06-05 18:20:00|13494.9|13492.9|13495.9|13493.9|13496.8|13493.9|13494.9|13492.7|74
1685989500000|2023-06-05 18:25:00|13496|13494|13495.8|13493.8|13497.4|13494.4|13495.8|13493.1|113
1685989800000|2023-06-05 18:30:00|13495.9|13493.9|13497.1|13493.6|13497.2|13494.4|13495.5|13492.9|119
1685990100000|2023-06-05 18:35:00|13497.6|13494.1|13497.8|13494.3|13498.9|13496|13497.6|13494.1|146
1685990400000|2023-06-05 18:40:00|13497.1|13495.1|13496.2|13492.7|13498.1|13495.3|13495.7|13492.2|139
1685990700000|2023-06-05 18:45:00|13496.1|13492.6|13497.1|13493.6|13497.3|13494.3|13495.5|13492.4|158
1685991000000|2023-06-05 18:50:00|13497|13493.5|13495.7|13492.2|13497.2|13493.7|13495.4|13491.9|120
1685991300000|2023-06-05 18:55:00|13495.8|13492.3|13496.9|13493.4|13496.9|13494.2|13494.8|13492|109
1685991600000|2023-06-05 19:00:00|13497|13493.5|13497.9|13494.4|13498.9|13495.4|13496.6|13493.1|124
1685991900000|2023-06-05 19:05:00|13498|13494.5|13497.6|13494.1|13498.8|13495.3|13497.5|13494|159
1685992200000|2023-06-05 19:10:00|13497.5|13494|13496.2|13494.2|13497.7|13495|13496.1|13493.2|68
1685992500000|2023-06-05 19:15:00|13496.1|13494.1|13496.8|13493.3|13497.2|13494.3|13494.8|13492.1|113
1685992800000|2023-06-05 19:20:00|13496.7|13493.2|13495.8|13492.3|13496.7|13494|13495.5|13492|72
1685993100000|2023-06-05 19:25:00|13495.7|13492.2|13495.7|13492.2|13496.1|13493|13494.8|13492|102
1685993400000|2023-06-05 19:30:00|13495.8|13492.3|13495.9|13492.4|13496.1|13493.3|13494.6|13491.5|121
1685993700000|2023-06-05 19:35:00|13496|13492.5|13496.9|13493.4|13497.7|13494.2|13496|13492.5|112
1685994000000|2023-06-05 19:40:00|13496.8|13493.3|13497.7|13494.2|13498.2|13494.7|13496.7|13493.2|125
1685994300000|2023-06-05 19:45:00|13497.8|13494.3|13496.8|13493.3|13498.3|13494.8|13496.7|13493.2|133
1685994600000|2023-06-05 19:50:00|13496.9|13493.4|13497.7|13494.2|13498|13494.5|13496.8|13493.3|99
1685994900000|2023-06-05 19:55:00|13498.1|13494.6|13498|13494.5|13498.6|13495.1|13496.9|13493.4|158
1685995200000|2023-06-05 20:00:00|13497.9|13494.4|13494.2|13490.7|13497.9|13494.4|13493.1|13489.6|117
1685995500000|2023-06-05 20:05:00|13493.3|13489.8|13496.4|13492.9|13496.8|13493.1|13491.3|13484.2|211
1685995800000|2023-06-05 20:10:00|13496.5|13493|13496.5|13493|13496.6|13493.7|13495.5|13492.8|28
1685996100000|2023-06-05 20:15:00|13496.3|13492.8|13495.8|13493.8|13496.7|13493.8|13495.5|13492.7|38
1685996400000|2023-06-05 20:20:00|13496.5|13493|13496.5|13493|13496.6|13493.8|13495.8|13492.9|15
1685996700000|2023-06-05 20:25:00|13496.4|13492.9|13496.3|13492.8|13496.9|13493.1|13496.2|13485.9|82
1685997000000|2023-06-05 20:30:00|13496.2|13492.7|13495.9|13492.4|13496.2|13492.7|13495.7|13492.2|33
1685997300000|2023-06-05 20:35:00|13495.8|13492.3|13495.8|13492.3|13496|13492.5|13495.8|13492.3|24
1685997600000|2023-06-05 20:40:00|13495.9|13492.4|13496.2|13492.7|13496.2|13492.7|13495.9|13492.4|28
1685997900000|2023-06-05 20:45:00|13496.1|13492.6|13495|13491.5|13496.9|13492.7|13493.8|13489|140
1685998200000|2023-06-05 20:50:00|13494.9|13491.4|13494.5|13491|13494.9|13491.4|13494.2|13490.7|60
1685998500000|2023-06-05 20:55:00|13494.6|13490.9|13495.6|13489.4|13496.3|13491|13494|13489.4|175
1685998800000|2023-06-05 21:00:00|13497.7|13486|13498.3|13482.3|13499.7|13487.7|13497.2|13481.2|42
1685999100000|2023-06-05 21:05:00|13498.2|13482.2|13498.5|13482.5|13498.7|13482.7|13498.1|13482.1|15
1685999400000|2023-06-05 21:10:00|13498.6|13482.6|13498.6|13482.6|13498.7|13482.7|13498.4|13482.4|8
1685999700000|2023-06-05 21:15:00|13498.5|13482.5|13498.5|13482.5|13498.6|13482.6|13498.2|13482.2|11
1686000000000|2023-06-05 21:20:00|13498.6|13482.6|13497.6|13481.6|13499.7|13483.7|13497.1|13481.1|18
1686000300000|2023-06-05 21:25:00|13497.7|13481.7|13498.3|13482.3|13498.3|13482.3|13497.6|13481.6|17
1686000600000|2023-06-05 21:30:00|13498|13482|13497.9|13481.9|13498.1|13482.1|13497.4|13481.4|27
1686000900000|2023-06-05 21:35:00|13497.8|13481.8|13498.1|13482.1|13498.5|13482.5|13497.5|13481.8|71
1686001200000|2023-06-05 21:40:00|13498.4|13482.4|13498|13482|13498.4|13482.4|13497.6|13481.6|27
1686001500000|2023-06-05 21:45:00|13498.4|13482.4|13497.6|13481.6|13498.7|13482.7|13497|13481|159
1686001800000|2023-06-05 21:50:00|13497.5|13481.5|13497.9|13481.9|13498.3|13482.3|13497.3|13481.3|55
1686002100000|2023-06-05 21:55:00|13497.7|13481.7|13497.7|13482.6|13498|13483|13497.1|13481.6|47
1686002400000|2023-06-05 22:00:00|13497.9|13481.9|13493.1|13485|13497.9|13486.8|13492.2|13480.8|221
1686002700000|2023-06-05 22:05:00|13492.9|13485.1|13492.6|13485.2|13494.1|13487.2|13491.8|13484.2|207
1686003000000|2023-06-05 22:10:00|13492.5|13485.3|13493.5|13487|13495.6|13488.3|13491.5|13485.2|220
1686003300000|2023-06-05 22:15:00|13493.4|13487.1|13493.2|13486.2|13493.9|13488.2|13492.6|13485.7|178
1686003600000|2023-06-05 22:20:00|13493.1|13486.4|13494.1|13488.8|13495.1|13489|13492.2|13486.2|169
1686003900000|2023-06-05 22:25:00|13493.9|13489|13494.5|13487.1|13495|13489.7|13493.3|13486.6|155
1686004200000|2023-06-05 22:30:00|13494.3|13487.2|13492.3|13488.2|13494.5|13488.7|13492|13485.7|232
1686004500000|2023-06-05 22:35:00|13492.2|13488.3|13492.8|13488.5|13493.2|13489.4|13492.1|13487.2|176
1686004800000|2023-06-05 22:40:00|13492.7|13488.6|13494.6|13491.1|13495.1|13491.3|13492.6|13488.5|170
1686005100000|2023-06-05 22:45:00|13494.7|13491.2|13494.9|13491.4|13496.8|13493.3|13494.7|13491|107
1686005400000|2023-06-05 22:50:00|13495|13491.5|13494.4|13490.9|13495|13491.5|13494.2|13490.7|44
1686005700000|2023-06-05 22:55:00|13494.5|13491|13494.6|13491.1|13494.7|13491.2|13494.4|13490.9|18
1686006000000|2023-06-05 23:00:00|13494.7|13491.2|13493.4|13489.9|13494.7|13491.2|13492.6|13489.1|49
1686006300000|2023-06-05 23:05:00|13493.3|13489.8|13494.3|13490.8|13494.4|13490.9|13493.2|13489.7|59
1686006600000|2023-06-05 23:10:00|13494.4|13490.9|13495.1|13491.6|13495.1|13491.6|13494.3|13490.8|46
1686006900000|2023-06-05 23:15:00|13495|13491.5|13495.4|13491.9|13495.7|13492.2|13494.6|13491.1|91
1686007200000|2023-06-05 23:20:00|13495.3|13491.8|13496.2|13492.7|13496.2|13492.7|13494.8|13491.3|61
1686007500000|2023-06-05 23:25:00|13496.1|13492.6|13495.9|13492.4|13496.1|13492.6|13494.3|13490.8|92
1686007800000|2023-06-05 23:30:00|13496|13492.5|13495.9|13492.4|13496.2|13492.7|13495.5|13492|32
1686008100000|2023-06-05 23:35:00|13495.8|13492.3|13496|13492.5|13496|13493.2|13495.1|13492.1|26
1686008400000|2023-06-05 23:40:00|13495.9|13492.4|13495.5|13492|13496.1|13492.6|13495.4|13491.9|37
1686008700000|2023-06-05 23:45:00|13495.6|13492.1|13495|13491.5|13495.9|13492.4|13494.2|13491.3|47
1686009000000|2023-06-05 23:50:00|13494.9|13491.4|13494.9|13491.4|13495|13492.2|13493|13490.3|77
1686009300000|2023-06-05 23:55:00|13494.2|13492.2|13494.7|13492.7|13495.7|13493|13493.8|13491.1|40
1686009600000|2023-06-06 00:00:00|13494.8|13492.8|13495.3|13491.8|13496.7|13493.8|13494.1|13491|109
1686009900000|2023-06-06 00:05:00|13495.2|13491.7|13494.6|13492.6|13495.5|13492.8|13494.1|13491.5|46
1686010200000|2023-06-06 00:10:00|13494.5|13492.5|13495.6|13492.1|13495.7|13492.6|13494.4|13491.8|39
1686010500000|2023-06-06 00:15:00|13495.7|13492.2|13495.5|13492|13497.5|13494|13494.5|13491.9|87
1686010800000|2023-06-06 00:20:00|13494.7|13492.7|13495.3|13491.8|13495.3|13493|13494.3|13491.6|41
1686011100000|2023-06-06 00:25:00|13495.2|13491.7|13493.6|13490.1|13495.3|13492.9|13492.3|13489.7|73
1686011400000|2023-06-06 00:30:00|13493.7|13490.2|13492.2|13490.2|13493.7|13490.9|13492|13489.3|106
1686011700000|2023-06-06 00:35:00|13492.3|13490.3|13493.9|13490.4|13494.1|13491.7|13492.2|13490.2|67
1686012000000|2023-06-06 00:40:00|13493.2|13491.2|13493.1|13491.1|13493.9|13491.4|13492.6|13490.3|41
1686012300000|2023-06-06 00:45:00|13493|13491|13491.9|13489.9|13493.5|13491.2|13491.8|13489.8|48
1686012600000|2023-06-06 00:50:00|13491.8|13489.8|13493.3|13491.3|13493.3|13491.3|13491.8|13489.8|74
1686012900000|2023-06-06 00:55:00|13493.2|13491.2|13493.6|13491.6|13493.7|13491.7|13491.9|13489.4|88
1686013200000|2023-06-06 01:00:00|13493.5|13491.5|13492|13490|13493.5|13491.5|13491.9|13489.9|94
1686013500000|2023-06-06 01:05:00|13491.5|13489.5|13491.6|13489.6|13491.9|13489.6|13490.6|13487.8|82
1686013800000|2023-06-06 01:10:00|13491.7|13489.7|13491.9|13489.9|13492.8|13490.8|13491.6|13489.6|38
1686014100000|2023-06-06 01:15:00|13492|13490|13494.3|13492.3|13496.4|13494.4|13492|13490|107
1686014400000|2023-06-06 01:20:00|13494.2|13492.2|13495.7|13493.7|13496.3|13493.8|13493.5|13491.5|145
1686014700000|2023-06-06 01:25:00|13495.8|13493.8|13496.9|13494.9|13497.2|13495.2|13495|13492.5|134
1686015000000|2023-06-06 01:30:00|13496.8|13494.8|13498.5|13495|13501.3|13498.5|13496.8|13494.6|206
1686015300000|2023-06-06 01:35:00|13498.6|13495.1|13495.1|13493.1|13498.7|13495.9|13495|13492.3|155
1686015600000|2023-06-06 01:40:00|13495|13493|13496.5|13494.5|13496.5|13494.5|13492.9|13490.9|103
1686015900000|2023-06-06 01:45:00|13496.4|13494.4|13498.6|13496.6|13499.2|13496.8|13495.7|13493.7|130
1686016200000|2023-06-06 01:50:00|13498.5|13496.5|13496.6|13494.6|13498.7|13496.5|13496.4|13494.4|119
1686016500000|2023-06-06 01:55:00|13496.5|13494.5|13493.5|13491.5|13497.2|13494.6|13493.5|13491.5|177
1686016800000|2023-06-06 02:00:00|13493.4|13491.4|13493.1|13491.1|13494.5|13492.5|13492.4|13490.1|108
1686017100000|2023-06-06 02:05:00|13493|13491|13487.1|13483.6|13493.4|13491|13486.4|13483.1|156
1686017400000|2023-06-06 02:10:00|13487|13483.5|13482.6|13479.1|13487|13483.5|13479.7|13476.2|250
1686017700000|2023-06-06 02:15:00|13482.5|13479|13483.9|13480.4|13485.3|13481.8|13482.3|13478.8|197
1686018000000|2023-06-06 02:20:00|13484|13480.5|13482.5|13479|13484.5|13481|13481.4|13478.4|166
1686018300000|2023-06-06 02:25:00|13482.4|13478.9|13483.5|13480|13485.4|13481.9|13481.5|13478|127
1686018600000|2023-06-06 02:30:00|13483.4|13479.9|13486.8|13483.3|13489.5|13486|13483.1|13479.6|148
1686018900000|2023-06-06 02:35:00|13486.9|13483.4|13488|13484.5|13489.5|13486|13486.8|13483.3|162
1686019200000|2023-06-06 02:40:00|13488.1|13484.6|13487.9|13485.9|13488.9|13486.8|13487.1|13484.3|112
1686019500000|2023-06-06 02:45:00|13488|13486|13488.2|13484.7|13488.9|13486.8|13487.8|13484.5|131
1686019800000|2023-06-06 02:50:00|13488.1|13484.6|13490.6|13488.6|13491.4|13488.7|13487.7|13484.2|131
1686020100000|2023-06-06 02:55:00|13490.5|13488.5|13488.6|13486.6|13490.7|13488.7|13488.2|13486.2|108
1686020400000|2023-06-06 03:00:00|13488.7|13486.7|13491|13487.5|13492.4|13489.8|13488.7|13486.7|77
1686020700000|2023-06-06 03:05:00|13491.1|13487.6|13490.7|13488.7|13491.1|13488.8|13489|13486.9|113
1686021000000|2023-06-06 03:10:00|13490.8|13488.8|13490.4|13488.4|13491.9|13489.9|13489.1|13487.1|163
1686021300000|2023-06-06 03:15:00|13490.5|13488.5|13491.6|13489.6|13492.8|13490|13490.4|13488.4|80
1686021600000|2023-06-06 03:20:00|13491.5|13489.5|13493.1|13489.6|13494.6|13491.7|13491.5|13489.1|147
1686021900000|2023-06-06 03:25:00|13492.4|13490.4|13492.3|13488.8|13493.1|13490.4|13491.5|13488.7|106
1686022200000|2023-06-06 03:30:00|13492.4|13488.9|13493.7|13490.2|13494.7|13491.2|13492.4|13488.9|117
1686022500000|2023-06-06 03:35:00|13493.8|13490.3|13494.8|13492.8|13495.9|13493.8|13493.4|13490.3|135
1686022800000|2023-06-06 03:40:00|13494.7|13492.7|13493|13491|13495.3|13492.7|13492.8|13490.4|139
1686023100000|2023-06-06 03:45:00|13492.9|13490.9|13492|13490|13493.1|13491.1|13492|13490|90
1686023400000|2023-06-06 03:50:00|13492.1|13490.1|13493.8|13491.8|13494.6|13491.9|13491.9|13489.9|86
1686023700000|2023-06-06 03:55:00|13493.9|13491.9|13494|13492|13494.3|13492.3|13493.8|13491.8|43
1686024000000|2023-06-06 04:00:00|13493.9|13491.9|13493.9|13491.9|13494|13492|13493.2|13491.2|48
1686024300000|2023-06-06 04:05:00|13494|13492|13494.1|13490.6|13494.4|13492|13492.6|13490.5|70
1686024600000|2023-06-06 04:10:00|13494.2|13490.7|13491.9|13488.4|13494.3|13491.4|13490.9|13488.1|94
1686024900000|2023-06-06 04:15:00|13491.8|13488.3|13491.9|13488.4|13492.5|13489.8|13490.4|13488.2|132
1686025200000|2023-06-06 04:20:00|13492|13488.5|13489.6|13487.6|13492|13489|13489.6|13486.6|95
1686025500000|2023-06-06 04:25:00|13489.8|13487.8|13488.6|13485.1|13490.6|13487.8|13488.2|13484.7|77
1686025800000|2023-06-06 04:30:00|13488.5|13485|13485|13481.5|13488.5|13485|13481.6|13478.1|279
1686026100000|2023-06-06 04:35:00|13484.9|13481.4|13485.1|13481.6|13485.1|13482.4|13481.4|13478.9|207
1686026400000|2023-06-06 04:40:00|13485|13481.5|13482.3|13480.3|13486.5|13483.4|13481.5|13478.4|192
1686026700000|2023-06-06 04:45:00|13482.4|13480.4|13485.1|13481.6|13486.5|13483.8|13482.2|13479.6|199
1686027000000|2023-06-06 04:50:00|13485.2|13481.7|13483.4|13481.4|13485.5|13482.8|13483.1|13480.1|165
1686027300000|2023-06-06 04:55:00|13483.3|13481.3|13482.1|13480.1|13484.4|13481.6|13481.2|13479.2|131
1686027600000|2023-06-06 05:00:00|13481.9|13479.9|13478.5|13476.5|13481.9|13479.9|13477.7|13475.5|165
1686027900000|2023-06-06 05:05:00|13478.6|13476.6|13477|13473.5|13479.3|13476.6|13476.3|13473.5|155
1686028200000|2023-06-06 05:10:00|13477.1|13473.6|13474.6|13471.1|13477.1|13474.3|13473.9|13470.9|170
1686028500000|2023-06-06 05:15:00|13474.7|13471.2|13475.2|13473.2|13476.8|13473.3|13474|13471.1|137
1686028800000|2023-06-06 05:20:00|13475.3|13473.3|13478.2|13476.2|13478.6|13476.6|13475.2|13473.2|179
1686029100000|2023-06-06 05:25:00|13478.3|13476.3|13480.6|13478.6|13480.9|13478.9|13478.1|13476.1|153
1686029400000|2023-06-06 05:30:00|13480.1|13478.1|13479.2|13477.2|13480.5|13478.5|13478.1|13476.1|171
1686029700000|2023-06-06 05:35:00|13479.3|13477.3|13482.5|13480.5|13482.9|13480.9|13479.3|13477.3|130
1686030000000|2023-06-06 05:40:00|13482.6|13480.6|13482.5|13480.5|13482.9|13480.9|13482.2|13480.2|70
1686030300000|2023-06-06 05:45:00|13482.4|13480.4|13483.2|13481.2|13484.5|13481.7|13481.7|13479.7|130
1686030600000|2023-06-06 05:50:00|13483|13481|13482.3|13478.8|13483|13481|13479.6|13477.6|162
1686030900000|2023-06-06 05:55:00|13482.2|13478.7|13485.4|13483.4|13485.8|13483.7|13481.4|13478.7|140
1686031200000|2023-06-06 06:00:00|13485.3|13483.3|13482.2|13478.7|13486.2|13483.5|13479.4|13477.1|178
1686031500000|2023-06-06 06:05:00|13482.3|13478.8|13483.8|13481.8|13485.2|13483.2|13481.5|13478.8|167
1686031800000|2023-06-06 06:10:00|13483.7|13481.7|13480.8|13478.8|13483.9|13481.9|13477.4|13475.4|162
1686032100000|2023-06-06 06:15:00|13480.9|13478.9|13479.4|13475.9|13483.8|13480.7|13478.7|13475.7|211
1686032400000|2023-06-06 06:20:00|13479.5|13476|13479.5|13476|13481.1|13478.9|13477.7|13474.6|203
1686032700000|2023-06-06 06:25:00|13479.6|13476.1|13479.4|13477.4|13479.8|13477.6|13474.8|13471.6|179
1686033000000|2023-06-06 06:30:00|13479.5|13477.5|13480.8|13478.8|13483.1|13480|13478|13474.9|203
1686033300000|2023-06-06 06:35:00|13480.7|13478.7|13482.7|13480.7|13483|13480.7|13478.7|13476.5|177
1686033600000|2023-06-06 06:40:00|13482.8|13480.8|13481.1|13479.1|13482.8|13480.8|13480.3|13478.1|144
1686033900000|2023-06-06 06:45:00|13481.2|13479.2|13485|13481.5|13485.3|13482.5|13481.2|13478.5|212
1686034200000|2023-06-06 06:50:00|13484.2|13482.2|13482.6|13480.6|13485.4|13483.4|13481.8|13479.8|121
1686034500000|2023-06-06 06:55:00|13482.7|13480.7|13482.4|13480.4|13484.4|13482|13481.9|13479.4|115
1686034800000|2023-06-06 07:00:00|13482.5|13480.5|13484.6|13482.6|13485.2|13482.7|13480.6|13478.6|201
1686035100000|2023-06-06 07:05:00|13484.5|13482.5|13482.1|13480.1|13484.9|13482.5|13481.3|13479.1|197
1686035400000|2023-06-06 07:10:00|13482|13480|13479.4|13477.4|13483.2|13480.1|13477.2|13474.4|235
1686035700000|2023-06-06 07:15:00|13479.3|13477.3|13481.3|13479.3|13481.5|13479.5|13479.3|13477.3|139
1686036000000|2023-06-06 07:20:00|13481.2|13479.2|13485.1|13483.1|13487.8|13485.1|13481.1|13479.1|143
1686036300000|2023-06-06 07:25:00|13485|13483|13491.5|13488|13493.4|13490.2|13476.9|13473.4|341
1686036600000|2023-06-06 07:30:00|13491.7|13488.2|13494.9|13491.4|13495.3|13491.8|13488.5|13485.4|279
1686036900000|2023-06-06 07:35:00|13495|13491.5|13495.3|13493.3|13495.7|13493.5|13490.5|13487.1|228
1686037200000|2023-06-06 07:40:00|13495.4|13493.4|13494|13492|13495.9|13493.4|13492.5|13490.5|180
1686037500000|2023-06-06 07:45:00|13493.9|13491.9|13492.8|13490.8|13495.1|13492.6|13492|13488.9|222
1686037800000|2023-06-06 07:50:00|13492.9|13490.9|13487.3|13485.3|13493|13491|13487.2|13484.1|151
1686038100000|2023-06-06 07:55:00|13487.4|13485.4|13487.2|13485.2|13490.4|13488.3|13487.2|13484.8|214
1686038400000|2023-06-06 08:00:00|13487.1|13485.1|13490.8|13488.8|13491.9|13489|13485|13481.7|313
1686038700000|2023-06-06 08:05:00|13490.6|13488.6|13488.1|13486.1|13490.7|13488.6|13486.8|13484.5|184
1686039000000|2023-06-06 08:10:00|13488.2|13486.2|13489.9|13487.9|13489.9|13487.9|13486.8|13484.8|190
1686039300000|2023-06-06 08:15:00|13489.8|13487.8|13494.6|13492.6|13495.3|13492.8|13489.8|13487.1|212
1686039600000|2023-06-06 08:20:00|13494.7|13492.7|13492.9|13490.9|13495.6|13493.6|13491|13489|210
1686039900000|2023-06-06 08:25:00|13493|13491|13491|13489|13493.3|13491.3|13489.6|13487.1|145
1686040200000|2023-06-06 08:30:00|13490.9|13488.9|13489.3|13487.3|13492.6|13490.1|13488.6|13486.6|156
1686040500000|2023-06-06 08:35:00|13489.4|13487.4|13488.6|13486.6|13490.6|13487.6|13487.4|13484.5|136
1686040800000|2023-06-06 08:40:00|13489.2|13487.2|13490.3|13488.3|13492.3|13489.9|13489.2|13486.5|163
1686041100000|2023-06-06 08:45:00|13490.2|13488.2|13490|13488|13491.3|13489.3|13489.8|13487.8|124
1686041400000|2023-06-06 08:50:00|13489.9|13487.9|13487.5|13485.5|13491|13488.3|13485.8|13483.1|181
1686041700000|2023-06-06 08:55:00|13487.4|13485.4|13490|13486.5|13490.4|13487.7|13487.2|13485.2|108
1686042000000|2023-06-06 09:00:00|13490.1|13486.6|13489.5|13487.5|13490.1|13487.6|13488.5|13486.1|93
1686042300000|2023-06-06 09:05:00|13488.8|13486.8|13492.2|13490.2|13493.1|13490.3|13487.8|13485.4|122
1686042600000|2023-06-06 09:10:00|13492.9|13489.4|13490.3|13486.8|13492.9|13489.8|13488.8|13485.9|127
1686042900000|2023-06-06 09:15:00|13490.4|13486.9|13489.5|13487.5|13491.7|13489.1|13489.2|13486.8|107
1686043200000|2023-06-06 09:20:00|13489.4|13487.4|13490.6|13488.6|13490.7|13488.7|13489.4|13487.4|74
1686043500000|2023-06-06 09:25:00|13490.5|13488.5|13490.5|13487|13492|13488.7|13488.3|13485.4|173
1686043800000|2023-06-06 09:30:00|13490.7|13487.2|13489.5|13487.5|13490.8|13487.6|13487.4|13484.4|129
1686044100000|2023-06-06 09:35:00|13489.6|13487.6|13487.9|13485.9|13491|13488.5|13487.9|13485.9|108
1686044400000|2023-06-06 09:40:00|13488|13486|13489.6|13487.6|13489.9|13487.9|13487.4|13485.4|88
1686044700000|2023-06-06 09:45:00|13489.5|13487.5|13490.7|13487.2|13491.2|13489|13488.9|13486.9|135
1686045000000|2023-06-06 09:50:00|13490.8|13487.3|13490.6|13488.6|13492|13489.4|13488.9|13486.2|159
1686045300000|2023-06-06 09:55:00|13490.9|13488.9|13490.5|13487|13492.6|13489.9|13489.7|13486.2|101
1686045600000|2023-06-06 10:00:00|13490.6|13487.1|13491.6|13488.1|13491.7|13488.9|13488.8|13486.1|149
1686045900000|2023-06-06 10:05:00|13491.7|13488.2|13491.8|13489.8|13494.3|13491.7|13489.5|13486.9|182
1686046200000|2023-06-06 10:10:00|13491.9|13489.9|13490|13488|13491.9|13489.9|13489.9|13487.9|71
1686046500000|2023-06-06 10:15:00|13490.1|13488.1|13493.4|13491.4|13493.5|13491.5|13489.5|13487.5|87
1686046800000|2023-06-06 10:20:00|13493.5|13491.5|13493.9|13490.4|13494|13491.9|13490.7|13487.3|147
1686047100000|2023-06-06 10:25:00|13494|13490.5|13491.9|13489.9|13494.4|13491.6|13490.8|13488|153
1686047400000|2023-06-06 10:30:00|13491.8|13489.8|13489.9|13487.9|13491.9|13489.9|13489.8|13487.8|76
1686047700000|2023-06-06 10:35:00|13489.8|13487.8|13487.5|13485.5|13490|13488|13487.3|13485.3|84
1686048000000|2023-06-06 10:40:00|13487.4|13485.4|13489.3|13485.8|13490.9|13487.4|13487.4|13485.1|119
1686048300000|2023-06-06 10:45:00|13489.2|13485.7|13490.2|13486.7|13490.3|13486.8|13487|13484|124
1686048600000|2023-06-06 10:50:00|13490.3|13486.8|13489.1|13485.6|13490.3|13487.5|13488|13485.4|100
1686048900000|2023-06-06 10:55:00|13489.2|13485.7|13488|13486|13490|13486.5|13487.5|13484|138
1686049200000|2023-06-06 11:00:00|13487.9|13485.9|13489.1|13485.6|13489.9|13486.4|13486.9|13484.3|123
1686049500000|2023-06-06 11:05:00|13489|13485.5|13491.9|13488.4|13492.8|13489.4|13489|13485.5|121
1686049800000|2023-06-06 11:10:00|13491|13489|13494.6|13491.1|13494.9|13491.4|13490.7|13487.9|145
1686050100000|2023-06-06 11:15:00|13494.7|13491.2|13493.3|13491.3|13494.7|13492.5|13492.9|13490.9|89
1686050400000|2023-06-06 11:20:00|13493.2|13491.2|13490|13488|13493.7|13491.7|13489.8|13487.8|110
1686050700000|2023-06-06 11:25:00|13489.9|13487.9|13491|13489|13491.2|13489.2|13489.9|13487.4|68
1686051000000|2023-06-06 11:30:00|13491.1|13489.1|13489.2|13487.2|13492.2|13490.2|13487.8|13485.8|170
1686051300000|2023-06-06 11:35:00|13489.1|13487.1|13488.6|13485.1|13490.3|13488.3|13487.9|13485.1|133
1686051600000|2023-06-06 11:40:00|13488.5|13485|13488.9|13486.9|13490.7|13488.1|13488|13485|121
1686051900000|2023-06-06 11:45:00|13488.8|13486.8|13488.2|13486.2|13490.6|13488.6|13488.2|13486.2|89
1686052200000|2023-06-06 11:50:00|13488.3|13486.3|13491.3|13487.8|13491.9|13488.4|13488.2|13485.6|137
1686052500000|2023-06-06 11:55:00|13491.4|13487.9|13493.6|13490.1|13493.6|13490.1|13490.9|13487.4|121
1686052800000|2023-06-06 12:00:00|13493.9|13490.4|13490.8|13488.8|13494.3|13490.8|13490.5|13487.8|202
1686053100000|2023-06-06 12:05:00|13490.7|13488.7|13490.4|13488.4|13491.7|13488.7|13489.6|13487.1|200
1686053400000|2023-06-06 12:10:00|13491.3|13487.8|13494.6|13491.1|13496|13493.2|13491.3|13487.8|195
1686053700000|2023-06-06 12:15:00|13494.7|13491.2|13493.1|13491.1|13495.1|13493|13492.5|13490.5|147
1686054000000|2023-06-06 12:20:00|13493.2|13491.2|13497.2|13495.2|13499.3|13497.3|13493.1|13491.1|210
1686054300000|2023-06-06 12:25:00|13497.1|13495.1|13499.5|13497.5|13499.5|13497.5|13496.3|13494.3|223
1686054600000|2023-06-06 12:30:00|13499.4|13497.4|13501.6|13498.1|13503.5|13500.5|13499.4|13497.4|266
1686054900000|2023-06-06 12:35:00|13501.7|13498.2|13504.6|13501.1|13505.4|13501.9|13501.4|13497.9|294
1686055200000|2023-06-06 12:40:00|13504.5|13501|13504.9|13502.9|13507.1|13503.6|13503.9|13500.4|203
1686055500000|2023-06-06 12:45:00|13504.8|13502.8|13502.6|13500.6|13508.9|13506.7|13502.6|13500.6|212
1686055800000|2023-06-06 12:50:00|13502.5|13500.5|13501|13499|13502.9|13500.9|13500.6|13498.6|181
1686056100000|2023-06-06 12:55:00|13501.1|13499.1|13501.7|13499.7|13502.8|13500.8|13499.8|13497.8|167
1686056400000|2023-06-06 13:00:00|13501.8|13499.8|13500.3|13498.3|13502.1|13500.1|13498.8|13496.2|248
1686056700000|2023-06-06 13:05:00|13500.4|13498.4|13498.1|13496.1|13501.7|13498.6|13497.5|13495.2|232
1686057000000|2023-06-06 13:10:00|13498|13496|13494.2|13492.2|13498.1|13496.1|13493.9|13491.9|172
1686057300000|2023-06-06 13:15:00|13494.3|13492.3|13497|13495|13497|13495|13493.8|13491.4|150
1686057600000|2023-06-06 13:20:00|13497.2|13495.2|13496.9|13493.4|13498.4|13496.4|13495.9|13493.2|174
1686057900000|2023-06-06 13:25:00|13496.8|13493.3|13495.6|13493.6|13496.9|13494.4|13495.2|13492.9|152
1686058200000|2023-06-06 13:30:00|13495.7|13493.7|13494.2|13492.2|13496.1|13494.1|13493.4|13491.4|200
1686058500000|2023-06-06 13:35:00|13494.3|13492.3|13501|13497.5|13502.2|13499.1|13494.2|13491.9|254
1686058800000|2023-06-06 13:40:00|13500.9|13497.4|13498.2|13496.2|13501.5|13498|13498|13494.7|294
1686059100000|2023-06-06 13:45:00|13498.3|13496.3|13499.4|13497.4|13501|13498.4|13497.8|13495.1|252
1686059400000|2023-06-06 13:50:00|13499.5|13497.5|13504.1|13500.6|13504.2|13501.3|13498.6|13496.6|254
1686059700000|2023-06-06 13:55:00|13504.2|13500.7|13503.8|13500.3|13505.1|13502.5|13502.7|13500|188
1686060000000|2023-06-06 14:00:00|13503.9|13500.4|13503.2|13499.7|13504.3|13501.5|13501.6|13498.8|172
1686060300000|2023-06-06 14:05:00|13503|13499.5|13496.1|13494.1|13503|13500.1|13495.6|13492.6|218
1686060600000|2023-06-06 14:10:00|13496.2|13494.2|13499.9|13496.4|13499.9|13496.8|13496.2|13493.3|267
1686060900000|2023-06-06 14:15:00|13500|13496.5|13497|13493.5|13500.8|13497.3|13496.6|13493.4|218
1686061200000|2023-06-06 14:20:00|13496.9|13493.4|13496.3|13494.3|13498.6|13496.1|13495.7|13492.8|202
1686061500000|2023-06-06 14:25:00|13496.2|13494.2|13499.9|13497.9|13501.6|13498.7|13495.8|13493.8|215
1686061800000|2023-06-06 14:30:00|13499.8|13497.8|13499.1|13495.6|13501.4|13498.7|13496.7|13494|257
1686062100000|2023-06-06 14:35:00|13499.2|13495.7|13500.4|13498.4|13502.3|13498.8|13497.9|13495.4|207
1686062400000|2023-06-06 14:40:00|13500.3|13498.3|13504.2|13502.2|13505.1|13502.4|13500.1|13498.1|161
1686062700000|2023-06-06 14:45:00|13504.1|13502.1|13496.8|13494.8|13504.1|13502.1|13496.7|13493.9|306
1686063000000|2023-06-06 14:50:00|13496.7|13494.7|13493|13491|13496.7|13494.7|13492.9|13490.9|245
1686063300000|2023-06-06 14:55:00|13492.9|13490.9|13491.7|13489.7|13495.2|13493.2|13491.7|13489.7|260
1686063600000|2023-06-06 15:00:00|13491.8|13489.8|13493.5|13490|13493.9|13491.8|13491.7|13489.7|206
1686063900000|2023-06-06 15:05:00|13492.8|13490.8|13492.8|13489.3|13493|13490.9|13489.7|13487.4|177
1686064200000|2023-06-06 15:10:00|13492.9|13489.4|13495.2|13493.2|13495.4|13493.4|13491.5|13488.2|148
1686064500000|2023-06-06 15:15:00|13495.3|13493.3|13492|13490|13495.3|13493.3|13491.1|13489.1|125
1686064800000|2023-06-06 15:20:00|13491.9|13489.9|13492.7|13490.7|13495.1|13492.3|13491.8|13489.2|249
1686065100000|2023-06-06 15:25:00|13492.6|13490.6|13490.7|13488.7|13492.6|13490.6|13489.8|13487.8|163
1686065400000|2023-06-06 15:30:00|13490.5|13488.5|13489.8|13487.8|13490.5|13488.5|13488.3|13486.2|165
1686065700000|2023-06-06 15:35:00|13489.7|13487.7|13488.1|13486.1|13490|13488|13486.9|13483.8|77
1686066000000|2023-06-06 15:40:00|13488.2|13486.2|13487.5|13484|13488.9|13486.3|13486.8|13483.6|104
1686066300000|2023-06-06 15:45:00|13487.4|13483.9|13483.4|13479.9|13487.4|13483.9|13483.3|13479.8|199
1686066600000|2023-06-06 15:50:00|13483.3|13479.8|13483|13481|13484.3|13481.4|13481.8|13478.6|135
1686066900000|2023-06-06 15:55:00|13483.1|13481.1|13485.2|13483.2|13486.1|13484.1|13483|13481|167
1686067200000|2023-06-06 16:00:00|13485.1|13483.1|13482.7|13480.7|13486.3|13483.6|13482.2|13479.9|137
1686067500000|2023-06-06 16:05:00|13482.4|13480.4|13482.9|13480.9|13483|13481|13480.1|13477.1|141
1686067800000|2023-06-06 16:10:00|13482.8|13480.8|13485.8|13482.3|13486|13483.1|13482.5|13479.1|151
1686068100000|2023-06-06 16:15:00|13485.9|13482.4|13487.8|13484.3|13487.9|13485.2|13485.3|13482.3|106
1686068400000|2023-06-06 16:20:00|13487|13485|13486.8|13483.3|13487.8|13485.1|13485.5|13482.3|201
1686068700000|2023-06-06 16:25:00|13486.7|13483.2|13487.8|13484.3|13488.3|13484.8|13486.7|13483.2|93
1686069000000|2023-06-06 16:30:00|13487.1|13485.1|13487.6|13484.1|13488.5|13485.7|13486.9|13484|89
1686069300000|2023-06-06 16:35:00|13487.7|13484.2|13487.6|13485.6|13488.1|13485.7|13486.8|13484|75
1686069600000|2023-06-06 16:40:00|13487.4|13485.4|13487.1|13485.1|13488.7|13485.7|13487|13484.2|65
1686069900000|2023-06-06 16:45:00|13487.8|13484.3|13487.8|13484.3|13487.9|13485.1|13487|13484.1|86
1686070200000|2023-06-06 16:50:00|13487.9|13484.4|13488.3|13484.8|13488.7|13486.4|13486.8|13484.3|145
1686070500000|2023-06-06 16:55:00|13488.2|13484.7|13487.2|13485.2|13488.2|13485.6|13486.9|13484|117
1686070800000|2023-06-06 17:00:00|13487.1|13485.1|13491|13487.5|13491.1|13487.6|13487.1|13485|95
1686071100000|2023-06-06 17:05:00|13491.1|13487.6|13489.4|13485.9|13491.9|13488.4|13489.4|13485.9|152
1686071400000|2023-06-06 17:10:00|13489.5|13486|13486.9|13484.9|13489.6|13486.9|13486.9|13484.1|119
1686071700000|2023-06-06 17:15:00|13487.7|13484.2|13488.6|13485.1|13488.9|13485.4|13486.7|13483.8|133
1686072000000|2023-06-06 17:20:00|13488.7|13485.2|13491.3|13487.8|13492|13488.5|13488.4|13484.9|122
1686072300000|2023-06-06 17:25:00|13491.2|13487.7|13488.5|13485|13491.3|13487.8|13488.5|13485|98
1686072600000|2023-06-06 17:30:00|13488.6|13485.1|13487.4|13485.4|13489.1|13486.3|13487.3|13484.2|103
1686072900000|2023-06-06 17:35:00|13487.3|13485.3|13488.1|13484.6|13488.8|13485.4|13487.2|13484.5|55
1686073200000|2023-06-06 17:40:00|13488|13484.5|13487.9|13484.4|13488.2|13485.3|13487.1|13484.4|117
1686073500000|2023-06-06 17:45:00|13487.3|13485.3|13487.2|13485.2|13488.1|13485.4|13487.1|13483.7|113
1686073800000|2023-06-06 17:50:00|13487.3|13485.3|13488.3|13484.8|13488.3|13485.6|13486.9|13484.1|151
1686074100000|2023-06-06 17:55:00|13488.2|13484.7|13489.9|13486.4|13490.4|13487.3|13488.2|13484.7|96
1686074400000|2023-06-06 18:00:00|13490|13486.5|13489.3|13485.8|13490.7|13487.7|13489.3|13485.8|111
1686074700000|2023-06-06 18:05:00|13489.4|13485.9|13487.8|13485.8|13489.4|13486|13487.8|13485|83
1686075000000|2023-06-06 18:10:00|13487.9|13485.9|13484.9|13482.9|13488.5|13485.9|13484.8|13482.8|91
1686075300000|2023-06-06 18:15:00|13485|13483|13485.1|13483.1|13485.9|13483.2|13484|13481.3|84
1686075600000|2023-06-06 18:20:00|13485.2|13483.2|13485.6|13482.1|13486.9|13484.1|13485.1|13481.7|110
1686075900000|2023-06-06 18:25:00|13485.7|13482.2|13486|13484|13486.6|13484.3|13484.9|13482.1|78
1686076200000|2023-06-06 18:30:00|13486.1|13484.1|13486.2|13484.2|13486.4|13484.4|13485.3|13483.3|45
1686076500000|2023-06-06 18:35:00|13486.1|13484.1|13484.6|13482.6|13486.2|13484.2|13483.8|13481.3|81
1686076800000|2023-06-06 18:40:00|13484.5|13482.5|13483.3|13481.3|13484.7|13482.7|13483|13481|137
1686077100000|2023-06-06 18:45:00|13483.4|13481.4|13483.7|13480.2|13484.1|13481.4|13482.7|13480.2|87
1686077400000|2023-06-06 18:50:00|13483.8|13480.3|13483|13481|13484.1|13481.2|13482.8|13480|90
1686077700000|2023-06-06 18:55:00|13483.1|13481.1|13484.5|13481|13484.5|13481.2|13483|13480.2|74
1686078000000|2023-06-06 19:00:00|13484.7|13481.2|13485.6|13482.1|13485.6|13482.1|13483.9|13481.1|102
1686078300000|2023-06-06 19:05:00|13485.7|13482.2|13484.8|13482.8|13485.9|13483|13483.7|13480.8|72
1686078600000|2023-06-06 19:10:00|13484.7|13482.7|13485.1|13481.6|13485.2|13482.8|13483.9|13480.9|89
1686078900000|2023-06-06 19:15:00|13485.2|13481.7|13483.8|13481.8|13485.2|13482.3|13483.5|13480.7|99
1686079200000|2023-06-06 19:20:00|13483.7|13481.7|13483.6|13480.1|13483.9|13481.9|13483.4|13480|60
1686079500000|2023-06-06 19:25:00|13483.5|13480|13483.3|13479.8|13484.4|13480.9|13482.8|13479.8|96
1686079800000|2023-06-06 19:30:00|13483.2|13479.7|13484.9|13481.4|13484.9|13481.9|13482.8|13479.6|87
1686080100000|2023-06-06 19:35:00|13484.8|13481.3|13487.2|13483.7|13487.2|13483.7|13484.2|13481.3|78
1686080400000|2023-06-06 19:40:00|13487.3|13483.8|13485.9|13482.4|13487.3|13483.8|13485.1|13482.2|88
1686080700000|2023-06-06 19:45:00|13485.2|13483.2|13486.1|13484.1|13486.1|13484.1|13485.1|13482.3|79
1686081000000|2023-06-06 19:50:00|13486|13484|13485.9|13483.9|13486.6|13484.1|13485.8|13482.7|79
1686081300000|2023-06-06 19:55:00|13486|13484|13485|13481.5|13487.1|13484.3|13484.2|13480.7|120
1686081600000|2023-06-06 20:00:00|13485.1|13481.6|13486.8|13483.3|13486.8|13483.3|13484.4|13481.5|27
1686081900000|2023-06-06 20:05:00|13486.7|13483.2|13488.5|13485|13490|13486.5|13486.7|13483.2|108
1686082200000|2023-06-06 20:10:00|13488.4|13484.9|13487.3|13483.8|13488.6|13485.1|13487.2|13483.7|71
1686082500000|2023-06-06 20:15:00|13487.4|13483.9|13487.3|13483.8|13487.4|13483.9|13487.1|13483.6|93
1686082800000|2023-06-06 20:20:00|13487.4|13483.9|13486.7|13483.2|13487.4|13483.9|13486.6|13483.1|77
1686083100000|2023-06-06 20:25:00|13486|13484|13487|13483.5|13487.2|13484.1|13485.9|13483.1|56
1686083400000|2023-06-06 20:30:00|13486.9|13483.4|13486.9|13483.4|13487.2|13483.7|13486.8|13483.3|44
1686083700000|2023-06-06 20:35:00|13487|13483.5|13487.1|13483.6|13487.1|13483.6|13486.8|13483.3|18
1686084000000|2023-06-06 20:40:00|13487|13483.5|13486.9|13483.4|13487.1|13483.6|13486.9|13483.4|16
1686084300000|2023-06-06 20:45:00|13487|13483.5|13487.1|13483.5|13487.2|13483.7|13486.7|13483.1|38
1686084600000|2023-06-06 20:50:00|13487.2|13483.4|13486.7|13483.2|13487.2|13483.5|13486.7|13482.8|49
1686084900000|2023-06-06 20:55:00|13486.9|13483|13489.7|13481.2|13490.3|13483|13486.9|13481|96
1686085200000|2023-06-06 21:00:00|13490.2|13477.9|13487.7|13471.7|13491.1|13480.3|13487.7|13471.7|25
1686085500000|2023-06-06 21:05:00|13488.4|13472.4|13488.9|13472.9|13490.3|13474.3|13488.4|13472.4|18
1686085800000|2023-06-06 21:10:00|13488.8|13472.8|13488.3|13472.6|13489.7|13473.7|13488.3|13472.6|25
1686086100000|2023-06-06 21:15:00|13488.7|13472.5|13488.7|13473.5|13489.3|13475.3|13487.3|13472.5|49
1686086400000|2023-06-06 21:20:00|13488.5|13473.6|13487.1|13474.5|13489.5|13474.5|13487.1|13473.6|6
1686086700000|2023-06-06 21:25:00|13487|13474.4|13487.9|13474.1|13488.5|13474.5|13487|13473.6|5
1686087000000|2023-06-06 21:30:00|13488.3|13474.5|13488.5|13474.9|13488.9|13475.1|13488.1|13473.7|31
1686087300000|2023-06-06 21:35:00|13488.3|13474.8|13490|13474|13490|13474.8|13488.3|13474|55
1686087600000|2023-06-06 21:40:00|13489.1|13474.7|13488.4|13475.4|13489.6|13475.4|13488.3|13474.4|64
1686087900000|2023-06-06 21:45:00|13488|13475.3|13488.2|13475.6|13488.5|13475.8|13487.9|13474.6|22
1686088200000|2023-06-06 21:50:00|13488.1|13475.4|13489.3|13474.8|13490.1|13475.6|13488.1|13474.1|57
1686088500000|2023-06-06 21:55:00|13488.9|13474.6|13487.5|13476|13489.6|13476.6|13486.8|13473.1|55
1686088800000|2023-06-06 22:00:00|13488.1|13475.5|13485.3|13476.9|13488.3|13478.5|13484.7|13475.2|123
1686089100000|2023-06-06 22:05:00|13485.6|13477.1|13484.6|13477.3|13486|13477.9|13484.6|13476.5|61
1686089400000|2023-06-06 22:10:00|13485|13477.4|13484.9|13477.1|13486.1|13477.8|13484.1|13476.7|50
1686089700000|2023-06-06 22:15:00|13485.1|13477|13483|13479.5|13485.1|13479.5|13482.9|13477|50
1686090000000|2023-06-06 22:20:00|13483.3|13479.3|13483.4|13479.2|13483.6|13479.6|13482.9|13478.9|34
1686090300000|2023-06-06 22:25:00|13483.1|13479.3|13483.1|13479.6|13483.5|13479.6|13482.9|13479.1|30
1686090600000|2023-06-06 22:30:00|13483|13479.5|13483.8|13479|13483.9|13479.7|13483|13479|42
1686090900000|2023-06-06 22:35:00|13483.6|13479.2|13485.5|13481.5|13485.7|13481.6|13483.1|13478.6|69
1686091200000|2023-06-06 22:40:00|13485.2|13481.7|13484.7|13481.1|13485.4|13481.8|13484.5|13480.7|66
1686091500000|2023-06-06 22:45:00|13485|13480.9|13484.8|13481.3|13485.2|13481.4|13484.7|13480.9|43
1686091800000|2023-06-06 22:50:00|13484.9|13481.4|13484.8|13481.3|13485.1|13481.5|13484.6|13481.1|20
1686092100000|2023-06-06 22:55:00|13484.9|13481.4|13484.3|13480.8|13485.2|13481.5|13484.1|13480.5|32
1686092400000|2023-06-06 23:00:00|13484.2|13480.7|13484|13480.5|13484.2|13480.7|13483.5|13480|35
1686092700000|2023-06-06 23:05:00|13484.1|13480.6|13484.1|13480.6|13484.4|13480.9|13484|13480.5|11
1686093000000|2023-06-06 23:10:00|13484|13480.5|13483.9|13480.4|13484.1|13480.6|13483.6|13480.1|53
1686093300000|2023-06-06 23:15:00|13484|13480.5|13484.7|13481.2|13484.7|13481.2|13484|13480.5|34
1686093600000|2023-06-06 23:20:00|13484.6|13481.1|13484.5|13481|13484.8|13481.3|13484.3|13480.8|42
1686093900000|2023-06-06 23:25:00|13484.6|13481.1|13482.8|13479.3|13484.7|13481.2|13481.9|13479|49
1686094200000|2023-06-06 23:30:00|13482.7|13479.2|13481.6|13478.1|13482.8|13480|13480.6|13477.8|36
1686094500000|2023-06-06 23:35:00|13481.5|13478|13481|13479|13481.8|13479|13480.7|13477.9|17
1686094800000|2023-06-06 23:40:00|13481.1|13479.1|13480.9|13478.9|13481.8|13479.1|13480.9|13478.2|28
1686095100000|2023-06-06 23:45:00|13481|13479|13480.9|13478.9|13482|13479.4|13480.7|13478|30
1686095400000|2023-06-06 23:50:00|13480.7|13477.2|13478.8|13476.8|13480.7|13478|13478.8|13476.1|39
1686095700000|2023-06-06 23:55:00|13478.9|13476.9|13478.1|13476.1|13479.8|13477|13478.1|13475.3|38
1686096000000|2023-06-07 00:00:00|13477.9|13475.9|13476.3|13474.3|13478.8|13476|13474.2|13470.7|174
1686096300000|2023-06-07 00:05:00|13476.2|13474.2|13474.5|13472.5|13476.9|13474.5|13474.4|13471.7|103
1686096600000|2023-06-07 00:10:00|13474.4|13472.4|13472.5|13470.5|13475|13472.7|13472.5|13470.3|71
1686096900000|2023-06-07 00:15:00|13472.6|13470.6|13471.4|13469.4|13473.2|13470.9|13471.3|13468.4|89
1686097200000|2023-06-07 00:20:00|13471.3|13469.3|13472.1|13470.1|13473|13470.2|13471.2|13468.3|87
1686097500000|2023-06-07 00:25:00|13472.2|13470.2|13476.6|13473.1|13477|13473.6|13472.2|13469.3|81
1686097800000|2023-06-07 00:30:00|13476.7|13473.2|13480.2|13476.7|13480.4|13477.4|13475.9|13472.6|97
1686098100000|2023-06-07 00:35:00|13480.3|13476.8|13476.4|13472.9|13480.4|13477.3|13476|13472.5|105
1686098400000|2023-06-07 00:40:00|13476.3|13472.8|13473.8|13471.8|13476.3|13472.8|13473.8|13470.8|77
1686098700000|2023-06-07 00:45:00|13474.6|13471.1|13475.5|13472|13475.6|13472.1|13473.9|13470.4|67
1686099000000|2023-06-07 00:50:00|13475.4|13471.9|13476.9|13473.4|13477.3|13473.8|13474.4|13471.3|124
1686099300000|2023-06-07 00:55:00|13477.1|13473.6|13475.8|13473.8|13478.4|13475.7|13475.5|13472.9|123
1686099600000|2023-06-07 01:00:00|13475.9|13473.9|13477.6|13475.6|13479.5|13476.3|13475.7|13473.7|112
1686099900000|2023-06-07 01:05:00|13477.7|13475.7|13476.2|13474.2|13477.7|13475.7|13476.1|13473.3|157
1686100200000|2023-06-07 01:10:00|13476.3|13474.3|13476.3|13472.8|13476.6|13474.5|13473.3|13470.4|193
1686100500000|2023-06-07 01:15:00|13476.2|13472.7|13476.1|13474.1|13478.4|13474.9|13474.6|13471.3|158
1686100800000|2023-06-07 01:20:00|13476.2|13474.2|13476.6|13474.6|13476.7|13474.7|13475.8|13473.8|92
1686101100000|2023-06-07 01:25:00|13476.7|13474.7|13474.1|13472.1|13476.7|13474.7|13473.8|13471.1|78
1686101400000|2023-06-07 01:30:00|13474.2|13472.2|13475.9|13472.4|13476.9|13473.7|13472|13468.5|192
1686101700000|2023-06-07 01:35:00|13474.6|13472.6|13476.9|13474.9|13479.2|13476.5|13474|13472|207
1686102000000|2023-06-07 01:40:00|13476.8|13474.8|13478.2|13476.2|13479.5|13476.8|13476.8|13474.8|136
1686102300000|2023-06-07 01:45:00|13478.3|13476.3|13480.1|13476.6|13480.1|13476.6|13476.3|13473|149
1686102600000|2023-06-07 01:50:00|13480|13476.5|13479.8|13476.3|13480.2|13476.7|13478.3|13474.8|116
1686102900000|2023-06-07 01:55:00|13479.5|13476|13478.1|13476.1|13479.5|13476.4|13477.4|13474.9|67
1686103200000|2023-06-07 02:00:00|13478.2|13476.2|13483.3|13479.8|13483.3|13479.8|13478.1|13476|118
1686103500000|2023-06-07 02:05:00|13483.4|13479.9|13484.2|13480.7|13484.6|13481.1|13482.8|13479.4|142
1686103800000|2023-06-07 02:10:00|13484.1|13480.6|13485|13481.5|13486.3|13482.8|13483.2|13480.3|117
1686104100000|2023-06-07 02:15:00|13484.9|13481.4|13483.4|13479.9|13485|13482.4|13483.2|13479.9|89
1686104400000|2023-06-07 02:20:00|13482.9|13479.4|13479.5|13476|13482.9|13480.1|13478.7|13476|73
1686104700000|2023-06-07 02:25:00|13479.4|13475.9|13478.3|13476.3|13480.1|13476.8|13478.3|13475.3|119
1686105000000|2023-06-07 02:30:00|13478.2|13476.2|13479.6|13476.1|13480.2|13476.7|13477.1|13473.8|127
1686105300000|2023-06-07 02:35:00|13479.7|13476.2|13479.7|13477.7|13480.4|13477.8|13479.5|13476|52
1686105600000|2023-06-07 02:40:00|13479.6|13477.6|13475.1|13473.1|13479.7|13477.7|13474.7|13472.7|69
1686105900000|2023-06-07 02:45:00|13475|13473|13476.3|13474.3|13476.4|13474.4|13474.8|13472.8|53
1686106200000|2023-06-07 02:50:00|13476.4|13474.4|13474.6|13472.6|13476.5|13474.4|13474.4|13472.2|75
1686106500000|2023-06-07 02:55:00|13474.5|13472.5|13474.6|13472.6|13475.3|13473.3|13474.4|13472.4|49
1686106800000|2023-06-07 03:00:00|13474.7|13472.7|13480|13478|13481.6|13478.2|13474.6|13472.6|189
1686107100000|2023-06-07 03:05:00|13480.1|13478.1|13481|13479|13481.6|13479.6|13479.8|13477.1|70
1686107400000|2023-06-07 03:10:00|13481.1|13479.1|13481.4|13479.4|13481.6|13479.6|13479.6|13476.5|135
1686107700000|2023-06-07 03:15:00|13481.5|13479.5|13478.7|13476.7|13481.5|13479.5|13478.4|13475.4|111
1686108000000|2023-06-07 03:20:00|13478.8|13476.8|13480|13478|13481.7|13478.5|13478.7|13476|136
1686108300000|2023-06-07 03:25:00|13480.1|13478.1|13480.2|13478.2|13480.2|13478.2|13479.6|13477.6|57
1686108600000|2023-06-07 03:30:00|13480.1|13478.1|13479.9|13476.4|13481.9|13479.9|13479.5|13476.3|117
1686108900000|2023-06-07 03:35:00|13479.8|13476.3|13479.4|13477.4|13480.6|13478.4|13478.9|13476.2|69
1686109200000|2023-06-07 03:40:00|13479.3|13477.3|13478.9|13476.9|13480.4|13477.6|13478.8|13476.6|42
1686109500000|2023-06-07 03:45:00|13478.8|13476.8|13478.7|13476.7|13478.8|13476.8|13478.4|13476.4|52
1686109800000|2023-06-07 03:50:00|13478.8|13476.8|13479.7|13476.2|13479.9|13477.8|13478.5|13476.2|62
1686110100000|2023-06-07 03:55:00|13479.6|13476.1|13479.2|13477.2|13479.6|13477.2|13478.7|13476.1|26
1686110400000|2023-06-07 04:00:00|13479.3|13477.3|13479|13477|13479.7|13477.7|13478.3|13475.6|92
1686110700000|2023-06-07 04:05:00|13478.9|13476.9|13478.9|13476.9|13479.1|13477.1|13478.4|13476.4|71
1686111000000|2023-06-07 04:10:00|13479|13477|13477.4|13475.4|13479.1|13477.1|13477.3|13475.3|56
1686111300000|2023-06-07 04:15:00|13477.5|13475.5|13476.3|13474.3|13478.4|13475.8|13476|13473.2|93
1686111600000|2023-06-07 04:20:00|13476.2|13474.2|13475|13473|13476.4|13474.3|13475|13472.5|63
1686111900000|2023-06-07 04:25:00|13474.9|13472.9|13475.5|13473.5|13475.6|13473.6|13474.2|13472.2|41
1686112200000|2023-06-07 04:30:00|13475.6|13473.6|13476.5|13474.5|13476.6|13474.6|13475.3|13472.8|94
1686112500000|2023-06-07 04:35:00|13476.4|13474.4|13476|13474|13477.6|13475.6|13475.9|13473.9|57
1686112800000|2023-06-07 04:40:00|13476.1|13474.1|13477.4|13475.4|13477.6|13475.6|13476|13474|55
1686113100000|2023-06-07 04:45:00|13477.3|13475.3|13478.4|13476.4|13478.5|13476.5|13477.3|13475.3|29
1686113400000|2023-06-07 04:50:00|13478.5|13476.5|13478.4|13476.4|13478.5|13476.5|13476.6|13474.6|71
1686113700000|2023-06-07 04:55:00|13478.5|13476.5|13478.8|13476.8|13478.8|13476.8|13478.2|13476.2|50
1686114000000|2023-06-07 05:00:00|13478.7|13476.7|13480.5|13478.5|13481.6|13479.6|13478.7|13476.7|107
1686114300000|2023-06-07 05:05:00|13480.6|13478.6|13480.2|13478.2|13480.6|13478.6|13479.3|13477.3|74
1686114600000|2023-06-07 05:10:00|13480.3|13478.3|13479.4|13477.4|13480.7|13478.7|13479.1|13477.1|107
1686114900000|2023-06-07 05:15:00|13479.5|13477.5|13481.6|13479.6|13481.7|13479.7|13479.5|13477.5|73
1686115200000|2023-06-07 05:20:00|13481.7|13479.7|13482.4|13480.4|13482.7|13480.7|13480.5|13478.5|73
1686115500000|2023-06-07 05:25:00|13482.5|13480.5|13482.8|13480.8|13483.7|13481.7|13482.2|13480.2|88
1686115800000|2023-06-07 05:30:00|13482.9|13480.9|13480.3|13478.3|13482.9|13480.9|13480.3|13477.6|88
1686116100000|2023-06-07 05:35:00|13480.2|13478.2|13477.8|13475.8|13480.9|13478.2|13477.7|13475.7|80
1686116400000|2023-06-07 05:40:00|13477.9|13475.9|13477.8|13475.8|13479.5|13476.5|13476.7|13474.6|155
1686116700000|2023-06-07 05:45:00|13477.7|13475.7|13480.8|13478.8|13480.8|13478.8|13477.6|13475.6|89
1686117000000|2023-06-07 05:50:00|13480.9|13478.9|13482|13480|13482|13480|13480.2|13478.2|108
1686117300000|2023-06-07 05:55:00|13481.9|13479.9|13485.9|13482.4|13486.1|13483.4|13481|13479|138
1686117600000|2023-06-07 06:00:00|13486|13482.5|13485.2|13481.7|13486.6|13483.8|13483.7|13481.2|183
1686117900000|2023-06-07 06:05:00|13485.3|13481.8|13481.1|13479.1|13486.1|13483.1|13481|13479|128
1686118200000|2023-06-07 06:10:00|13481.2|13479.2|13482.5|13480.5|13484.9|13482.2|13481.1|13478.5|126
1686118500000|2023-06-07 06:15:00|13482.2|13480.2|13484.6|13482.6|13484.7|13482.7|13482.1|13480.1|85
1686118800000|2023-06-07 06:20:00|13485.2|13483.2|13488.2|13486.2|13489.3|13486.5|13485.1|13483.1|94
1686119100000|2023-06-07 06:25:00|13488.1|13486.1|13487.3|13485.3|13488.1|13486.1|13486.7|13484.7|78
1686119400000|2023-06-07 06:30:00|13487.4|13485.4|13492.8|13489.3|13493.8|13491.8|13487.3|13485.3|159
1686119700000|2023-06-07 06:35:00|13492.7|13489.2|13492|13490|13493.1|13491|13491.3|13489.2|134
1686120000000|2023-06-07 06:40:00|13491.9|13489.9|13493.2|13489.7|13494.1|13490.7|13491.5|13488.8|205
1686120300000|2023-06-07 06:45:00|13493|13489.5|13495.3|13491.8|13495.4|13492.3|13489.5|13486.7|191
1686120600000|2023-06-07 06:50:00|13495.4|13491.9|13492.5|13490.5|13495.4|13492.7|13491.5|13488.9|147
1686120900000|2023-06-07 06:55:00|13492.6|13490.6|13491.7|13489.7|13495.5|13492.2|13491.7|13489.7|181
1686121200000|2023-06-07 07:00:00|13491.6|13489.6|13488.4|13486.4|13492.8|13490.3|13488.1|13485.1|260
1686121500000|2023-06-07 07:05:00|13488.3|13486.3|13494.9|13491.4|13494.9|13492|13487.9|13485.9|155
1686121800000|2023-06-07 07:10:00|13494.8|13491.3|13495.2|13493.2|13495.7|13493.7|13494.2|13491.3|105
1686122100000|2023-06-07 07:15:00|13495.1|13493.1|13492.5|13490.5|13495.1|13493.1|13492.5|13490.5|172
1686122400000|2023-06-07 07:20:00|13492.4|13490.4|13493.8|13491.8|13495.1|13492.3|13492.3|13490.3|163
1686122700000|2023-06-07 07:25:00|13493.6|13491.6|13493.8|13491.8|13495.5|13492.9|13492.7|13490.5|149
1686123000000|2023-06-07 07:30:00|13493.6|13491.6|13492.9|13490.9|13493.7|13491.7|13491.1|13488.4|165
1686123300000|2023-06-07 07:35:00|13492.8|13490.8|13493.4|13491.4|13493.5|13491.5|13491.7|13489.1|116
1686123600000|2023-06-07 07:40:00|13493.5|13491.5|13493.8|13490.3|13494.7|13492.3|13492.9|13490.2|167
1686123900000|2023-06-07 07:45:00|13493.6|13490.1|13493|13489.5|13493.7|13490.2|13491.1|13488.5|161
1686124200000|2023-06-07 07:50:00|13493.1|13489.6|13489.9|13487.9|13493.3|13490.3|13489.2|13485.9|176
1686124500000|2023-06-07 07:55:00|13489.8|13487.8|13489.5|13486|13491.6|13488.9|13489.4|13485.9|160
1686124800000|2023-06-07 08:00:00|13489.4|13485.9|13490.9|13488.9|13492.7|13490.1|13488.8|13485.8|181
1686125100000|2023-06-07 08:05:00|13490.8|13488.8|13488|13484.5|13492|13489.2|13487.5|13484.5|166
1686125400000|2023-06-07 08:10:00|13488.1|13484.6|13484.9|13482.9|13489.1|13486.3|13484.5|13481.9|227
1686125700000|2023-06-07 08:15:00|13484.8|13482.8|13486.1|13482.6|13487.8|13485.1|13484.3|13481.8|173
1686126000000|2023-06-07 08:20:00|13486.2|13482.7|13488.1|13486.1|13488.2|13486.2|13485.8|13482.7|151
1686126300000|2023-06-07 08:25:00|13488|13486|13487.1|13485.1|13488.2|13486.2|13487|13485|136
1686126600000|2023-06-07 08:30:00|13487.2|13485.2|13485.9|13483.9|13487.2|13485.2|13485.4|13483.4|94
1686126900000|2023-06-07 08:35:00|13486|13484|13487|13485|13487.7|13485|13485.6|13482.9|118
1686127200000|2023-06-07 08:40:00|13486.9|13484.9|13485.8|13483.8|13488.3|13485.5|13485.8|13483.1|161
1686127500000|2023-06-07 08:45:00|13485.7|13483.7|13483.8|13481.8|13485.9|13483.8|13483.7|13481.7|131
1686127800000|2023-06-07 08:50:00|13483.7|13481.7|13484.1|13482.1|13484.2|13482.2|13482.2|13480.2|121
1686128100000|2023-06-07 08:55:00|13484|13482|13478.4|13476.4|13484.1|13482.1|13478.4|13476.4|111
1686128400000|2023-06-07 09:00:00|13478.2|13476.2|13478.5|13476.5|13480.5|13478.4|13478|13476|221
1686128700000|2023-06-07 09:05:00|13478.4|13476.4|13478.8|13475.3|13479|13476.4|13476.7|13473.8|185
1686129000000|2023-06-07 09:10:00|13478.4|13474.9|13479.2|13477.2|13480.9|13477.4|13478.1|13474.6|165
1686129300000|2023-06-07 09:15:00|13479|13477|13478.8|13476.8|13481|13478.2|13477.7|13475.7|132
1686129600000|2023-06-07 09:20:00|13478.7|13476.7|13476.5|13474.5|13478.9|13476.9|13476.5|13474.5|111
1686129900000|2023-06-07 09:25:00|13476.6|13474.6|13477.8|13475.8|13479.1|13477.1|13476.5|13474.5|107
1686130200000|2023-06-07 09:30:00|13477.7|13475.7|13479.8|13477.8|13479.8|13477.8|13477.3|13475.3|112
1686130500000|2023-06-07 09:35:00|13479.7|13477.7|13480.6|13478.6|13480.9|13478.9|13479.7|13477.7|92
1686130800000|2023-06-07 09:40:00|13480.7|13478.7|13481.9|13478.4|13482.5|13480.5|13480.5|13478.2|171
1686131100000|2023-06-07 09:45:00|13481.8|13478.3|13482.3|13478.8|13482.3|13479.7|13480.7|13478.1|131
1686131400000|2023-06-07 09:50:00|13482.2|13478.7|13480.6|13478.6|13482.2|13479.3|13478.9|13476.2|149
1686131700000|2023-06-07 09:55:00|13480.7|13478.7|13478.8|13476.8|13481|13479|13478.7|13475.9|146
1686132000000|2023-06-07 10:00:00|13478.9|13476.9|13476.6|13474.6|13479.3|13477|13476.4|13474.4|182
1686132300000|2023-06-07 10:05:00|13476.7|13474.7|13475.6|13473.6|13476.7|13474.7|13474.2|13472.2|97
1686132600000|2023-06-07 10:10:00|13475.7|13473.7|13476.2|13474.2|13477.5|13474.7|13475.2|13473.2|88
1686132900000|2023-06-07 10:15:00|13476.1|13474.1|13475.6|13473.6|13476.6|13474.6|13474.7|13472.7|82
1686133200000|2023-06-07 10:20:00|13475.5|13473.5|13476|13472.5|13477.1|13474.3|13475.5|13472.5|146
1686133500000|2023-06-07 10:25:00|13475.9|13472.4|13472|13470|13475.9|13472.4|13471.2|13469.2|144
1686133800000|2023-06-07 10:30:00|13471.9|13469.9|13473.9|13471.9|13474.9|13472.9|13471.6|13469.6|148
1686134100000|2023-06-07 10:35:00|13474|13472|13470.9|13468.9|13474.7|13472|13469.6|13466.7|185
1686134400000|2023-06-07 10:40:00|13471|13469|13468.3|13466.3|13473.1|13470|13468.3|13466.2|157
1686134700000|2023-06-07 10:45:00|13468.4|13466.4|13465|13463|13468.8|13466.4|13464.6|13461.4|122
1686135000000|2023-06-07 10:50:00|13464.9|13462.9|13461.8|13458.3|13465.1|13463.1|13460.5|13457.7|121
1686135300000|2023-06-07 10:55:00|13461.9|13458.4|13463.6|13460.1|13464.3|13461.1|13461.9|13458.4|98
1686135600000|2023-06-07 11:00:00|13463.5|13460|13458.7|13456.7|13463.5|13460|13458.6|13456.6|94
1686135900000|2023-06-07 11:05:00|13458.8|13456.8|13460.8|13458.8|13462|13459|13458.3|13456.3|135
1686136200000|2023-06-07 11:10:00|13460.9|13458.9|13464|13460.5|13465.9|13463.1|13460.8|13458.8|212
1686136500000|2023-06-07 11:15:00|13463.9|13460.4|13463.7|13461.7|13464.4|13461.7|13462|13458.9|184
1686136800000|2023-06-07 11:20:00|13463.8|13461.8|13465.1|13461.6|13465.6|13462.3|13462.4|13460|187
1686137100000|2023-06-07 11:25:00|13465|13461.5|13462.9|13460.9|13465.2|13462.5|13462.9|13460.1|188
1686137400000|2023-06-07 11:30:00|13462.8|13460.8|13463.7|13461.7|13465.2|13462|13462.6|13460.6|151
1686137700000|2023-06-07 11:35:00|13463.6|13461.6|13463|13461|13465.1|13461.9|13462.8|13459.7|183
1686138000000|2023-06-07 11:40:00|13462.9|13460.9|13463.8|13461.8|13464.7|13462.7|13462.1|13460.1|95
1686138300000|2023-06-07 11:45:00|13463.9|13461.9|13464|13460.5|13465.1|13462.6|13462.7|13460.2|114
1686138600000|2023-06-07 11:50:00|13463.9|13460.4|13466.2|13464.2|13466.9|13464.3|13463.9|13460.4|116
1686138900000|2023-06-07 11:55:00|13466.3|13464.3|13466.6|13464.6|13467.8|13464.6|13465.7|13462.9|147
1686139200000|2023-06-07 12:00:00|13466.7|13464.7|13466.8|13463.3|13467.4|13465.4|13465.4|13463.1|237
1686139500000|2023-06-07 12:05:00|13466.7|13463.2|13466.9|13464.9|13468.3|13465.6|13466.3|13463.2|92
1686139800000|2023-06-07 12:10:00|13466.8|13464.8|13466.8|13464.8|13467.8|13465.8|13466.3|13464.3|154
1686140100000|2023-06-07 12:15:00|13466.7|13464.7|13466.2|13462.7|13467.9|13465.9|13465.2|13462.6|169
1686140400000|2023-06-07 12:20:00|13465.5|13463.5|13468.8|13465.3|13469|13466.1|13465.4|13463|248
1686140700000|2023-06-07 12:25:00|13468.9|13465.4|13471.3|13467.8|13472.1|13468.6|13467.9|13464.4|181
1686141000000|2023-06-07 12:30:00|13470.8|13467.3|13469.8|13467.8|13471.7|13468.2|13469.8|13466.9|160
1686141300000|2023-06-07 12:35:00|13469.7|13467.7|13470.4|13468.4|13470.9|13468.5|13469.6|13467.1|142
1686141600000|2023-06-07 12:40:00|13470.5|13468.5|13475.2|13473.2|13476.4|13473.6|13470.5|13468.5|220
1686141900000|2023-06-07 12:45:00|13475.3|13473.3|13473|13471|13475.6|13473.6|13472.9|13470.4|151
1686142200000|2023-06-07 12:50:00|13472.9|13470.9|13473.7|13471.7|13475.9|13473.4|13472.9|13470.8|200
1686142500000|2023-06-07 12:55:00|13474.5|13471|13469.6|13467.6|13474.8|13471.9|13469.4|13467.4|249
1686142800000|2023-06-07 13:00:00|13469.5|13467.5|13471.9|13468.4|13472|13468.7|13467.6|13465|180
1686143100000|2023-06-07 13:05:00|13471.4|13467.9|13471.2|13467.7|13471.4|13468.6|13469.7|13466.2|145
1686143400000|2023-06-07 13:10:00|13471.3|13467.8|13466.4|13462.9|13471.4|13468.5|13466.4|13462.9|184
1686143700000|2023-06-07 13:15:00|13466.5|13463|13463.7|13461.7|13467.3|13464.2|13463.5|13461.5|159
1686144000000|2023-06-07 13:20:00|13463.6|13461.6|13463.9|13461.9|13466.2|13463.4|13463.5|13461.1|164
1686144300000|2023-06-07 13:25:00|13463.8|13461.8|13467.2|13465.2|13468.2|13465.5|13463.4|13461.1|220
1686144600000|2023-06-07 13:30:00|13467.3|13465.3|13462.9|13459.4|13470|13467.2|13462.7|13459.2|299
1686144900000|2023-06-07 13:35:00|13462.8|13459.3|13461.9|13459.9|13463.2|13460|13457.7|13455.5|278
1686145200000|2023-06-07 13:40:00|13462.2|13460.2|13457.8|13455.8|13463|13460.3|13457.8|13455.8|229
1686145500000|2023-06-07 13:45:00|13457.7|13455.7|13457.3|13453.8|13459.7|13457.1|13455.4|13452.5|260
1686145800000|2023-06-07 13:50:00|13457.4|13453.9|13454.3|13452.3|13458.5|13455.8|13454.2|13451.7|232
1686146100000|2023-06-07 13:55:00|13454.2|13452.2|13445.2|13441.7|13454.2|13452.2|13443.6|13440.5|253
1686146400000|2023-06-07 14:00:00|13445|13441.5|13452.7|13449.2|13453.6|13450.9|13444.8|13441.3|360
1686146700000|2023-06-07 14:05:00|13452.8|13449.3|13456.7|13453.2|13457.7|13454.2|13449.5|13446.6|370
1686147000000|2023-06-07 14:10:00|13456.8|13453.3|13459.1|13457.1|13459.7|13457.3|13454.7|13452.2|412
1686147300000|2023-06-07 14:15:00|13459.2|13457.2|13458.8|13455.3|13461.4|13458.6|13456.8|13453.3|322
1686147600000|2023-06-07 14:20:00|13458.9|13455.4|13461.6|13459.6|13462.6|13459.9|13456.2|13454.2|333
1686147900000|2023-06-07 14:25:00|13461.7|13459.7|13464.6|13461.1|13465.5|13463.4|13461.5|13459.5|182
1686148200000|2023-06-07 14:30:00|13463.9|13461.9|13465.1|13461.6|13465.4|13462.2|13461|13458.1|279
1686148500000|2023-06-07 14:35:00|13465.2|13461.7|13469|13465.5|13469.6|13466.6|13464.1|13461.2|260
1686148800000|2023-06-07 14:40:00|13469.1|13465.6|13471.2|13467.7|13472.5|13469.6|13468|13465.1|282
1686149100000|2023-06-07 14:45:00|13471.3|13467.8|13474.6|13471.1|13476.3|13473.6|13470.2|13466.9|216
1686149400000|2023-06-07 14:50:00|13474.5|13471|13478.1|13474.6|13478.1|13475.2|13473.7|13471|186
1686149700000|2023-06-07 14:55:00|13478.2|13474.7|13480.2|13476.7|13481.5|13478.9|13475.8|13472.3|180
1686150000000|2023-06-07 15:00:00|13480.1|13476.6|13481.2|13477.7|13483.3|13480.6|13479.1|13476.2|264
1686150300000|2023-06-07 15:05:00|13481.1|13477.6|13482.9|13479.4|13487.5|13484|13480.8|13477.5|194
1686150600000|2023-06-07 15:10:00|13482.8|13479.3|13480.3|13478.3|13483.3|13480.5|13480.2|13477.4|234
1686150900000|2023-06-07 15:15:00|13480.2|13478.2|13480.2|13478.2|13481.4|13478.7|13478.7|13476.5|242
1686151200000|2023-06-07 15:20:00|13480.3|13478.3|13481.2|13479.2|13481.8|13479.4|13479.1|13476.3|257
1686151500000|2023-06-07 15:25:00|13481.1|13479.1|13479.2|13477.2|13481.2|13479.2|13479.1|13477.1|129
1686151800000|2023-06-07 15:30:00|13479.7|13477.7|13477.5|13475.5|13481.3|13479.3|13477.4|13474.9|138
1686152100000|2023-06-07 15:35:00|13478.5|13475|13480.9|13478.9|13480.9|13478.9|13477.2|13474.5|121
1686152400000|2023-06-07 15:40:00|13480.8|13478.8|13482.7|13480.7|13482.7|13480.7|13479.7|13477.7|124
1686152700000|2023-06-07 15:45:00|13482.8|13480.8|13486.1|13484.1|13487.7|13485.3|13482.8|13480.8|188
1686153000000|2023-06-07 15:50:00|13486|13484|13488.3|13486.3|13491|13488.1|13486|13483.8|206
1686153300000|2023-06-07 15:55:00|13488.2|13486.2|13487.9|13485.9|13489.8|13487.3|13487.6|13484.9|159
1686153600000|2023-06-07 16:00:00|13488|13486|13488|13484.5|13489.2|13486.1|13485.8|13482.3|191
1686153900000|2023-06-07 16:05:00|13487.9|13484.4|13487|13485|13489.8|13486.3|13485.7|13483.7|206
1686154200000|2023-06-07 16:10:00|13487.1|13485.1|13488.8|13485.3|13489|13485.5|13486.3|13483.5|159
1686154500000|2023-06-07 16:15:00|13488.9|13485.4|13487.9|13485.9|13489.2|13486.7|13486.3|13483.5|195
1686154800000|2023-06-07 16:20:00|13488|13486|13486.7|13484.7|13489.9|13487.1|13486.7|13484.3|111
1686155100000|2023-06-07 16:25:00|13487.5|13484|13489|13485.5|13489.2|13486.5|13486.6|13484|147
1686155400000|2023-06-07 16:30:00|13488.2|13486.2|13489.7|13486.2|13489.7|13486.3|13487.8|13484.4|117
1686155700000|2023-06-07 16:35:00|13489.6|13486.1|13492.1|13490.1|13492.3|13490.1|13489.6|13486.1|145
1686156000000|2023-06-07 16:40:00|13492|13490|13494.2|13490.7|13494.6|13491.1|13491.9|13489.1|136
1686156300000|2023-06-07 16:45:00|13493.9|13490.4|13491|13489|13494.1|13491.3|13490.1|13488.1|110
1686156600000|2023-06-07 16:50:00|13490.9|13488.9|13495.1|13491.6|13495.1|13491.6|13490.8|13488.2|158
1686156900000|2023-06-07 16:55:00|13495.2|13491.7|13495.9|13492.4|13496.5|13493.7|13495|13491.5|185
1686157200000|2023-06-07 17:00:00|13496|13492.5|13498|13494.5|13498|13495|13495|13492.2|176
1686157500000|2023-06-07 17:05:00|13498.1|13494.6|13496.4|13492.9|13498.9|13496.1|13496.3|13492.9|106
1686157800000|2023-06-07 17:10:00|13496.3|13492.8|13496.8|13493.3|13498.7|13495.3|13494.9|13492.2|159
1686158100000|2023-06-07 17:15:00|13496.9|13493.4|13496.8|13494.8|13497.8|13495.2|13495.8|13493.3|91
1686158400000|2023-06-07 17:20:00|13496.9|13494.9|13494.9|13492.9|13497.1|13495.1|13494.9|13492.4|109
1686158700000|2023-06-07 17:25:00|13495|13493|13496.3|13492.8|13497.7|13494.2|13494.9|13492.2|124
1686159000000|2023-06-07 17:30:00|13496.4|13492.9|13496.9|13494.9|13498.8|13495.8|13495.8|13492.9|89
1686159300000|2023-06-07 17:35:00|13497|13495|13494.3|13492.3|13497|13495|13493.9|13491.9|121
1686159600000|2023-06-07 17:40:00|13494.4|13492.4|13493.7|13490.2|13496.7|13494.1|13493.4|13489.9|98
1686159900000|2023-06-07 17:45:00|13493.6|13490.1|13492|13488.5|13494.4|13491|13491.5|13488|147
1686160200000|2023-06-07 17:50:00|13492.1|13488.6|13489.9|13487.9|13492.1|13488.6|13488.9|13485.8|101
1686160500000|2023-06-07 17:55:00|13490|13488|13489.5|13487.5|13491.2|13488.9|13488.9|13486.9|84
1686160800000|2023-06-07 18:00:00|13489.3|13487.3|13490.5|13487|13491|13488.2|13488.8|13486.5|129
1686161100000|2023-06-07 18:05:00|13489.8|13487.8|13487.8|13485.8|13489.8|13487.8|13487.6|13485|111
1686161400000|2023-06-07 18:10:00|13487.7|13485.7|13488.7|13485.2|13490.3|13487.3|13487.4|13485.1|113
1686161700000|2023-06-07 18:15:00|13488.8|13485.3|13489|13487|13489.6|13487.1|13487.8|13485.2|91
1686162000000|2023-06-07 18:20:00|13488.9|13486.9|13488.8|13486.8|13489.1|13487.1|13487.2|13485.2|108
1686162300000|2023-06-07 18:25:00|13488.9|13486.9|13489.5|13487.5|13490.5|13487.9|13488.8|13486.2|76
1686162600000|2023-06-07 18:30:00|13489.7|13487.7|13488|13486|13490.1|13488.1|13487.9|13485.3|72
1686162900000|2023-06-07 18:35:00|13487.9|13485.9|13488.8|13486.8|13489.9|13487.4|13487.9|13485.3|75
1686163200000|2023-06-07 18:40:00|13488.9|13486.9|13488.9|13486.9|13490|13488|13488.9|13486.9|74
1686163500000|2023-06-07 18:45:00|13489|13487|13486.1|13484.1|13489.1|13487.1|13486.1|13484.1|83
1686163800000|2023-06-07 18:50:00|13486|13484|13488.4|13484.9|13488.5|13486.1|13485.8|13483.8|109
1686164100000|2023-06-07 18:55:00|13488.5|13485|13488.2|13484.7|13488.7|13486|13487.5|13484.7|104
1686164400000|2023-06-07 19:00:00|13488.3|13484.8|13486.6|13483.1|13488.3|13484.8|13483.8|13481.1|133
1686164700000|2023-06-07 19:05:00|13486.5|13483|13487.7|13484.2|13487.9|13484.4|13485.9|13483|78
1686165000000|2023-06-07 19:10:00|13486.9|13484.9|13485.9|13483.9|13487.8|13485|13485.9|13483.2|110
1686165300000|2023-06-07 19:15:00|13486.7|13483.2|13487.8|13484.3|13488.6|13485.8|13485.9|13483.2|90
1686165600000|2023-06-07 19:20:00|13487.7|13484.2|13487.9|13484.4|13488.4|13485.8|13485.8|13483.2|108
1686165900000|2023-06-07 19:25:00|13488|13484.5|13488.2|13486.2|13488.9|13486.9|13487.2|13484.5|92
1686166200000|2023-06-07 19:30:00|13488.1|13486.1|13487.1|13485.1|13488.7|13486.7|13486.7|13483.9|86
1686166500000|2023-06-07 19:35:00|13487|13485|13488.6|13485.1|13488.6|13485.1|13486.8|13484.4|92
1686166800000|2023-06-07 19:40:00|13488.7|13485.2|13489.8|13486.3|13490.2|13486.7|13488.4|13485.2|133
1686167100000|2023-06-07 19:45:00|13489.9|13486.4|13489.9|13486.4|13490.1|13487.2|13489|13486.1|90
1686167400000|2023-06-07 19:50:00|13489.8|13486.3|13491.3|13487.8|13491.5|13488|13488.7|13485.9|76
1686167700000|2023-06-07 19:55:00|13491.4|13487.9|13492.8|13490.8|13493.7|13490.8|13490.7|13487.8|107
1686168000000|2023-06-07 20:00:00|13494.1|13490.6|13494.3|13490.8|13495.2|13491.7|13493.7|13490.2|69
1686168300000|2023-06-07 20:05:00|13494.4|13490.9|13492.5|13489|13494.4|13490.9|13492.3|13488.8|46
1686168600000|2023-06-07 20:10:00|13492.4|13488.9|13491.8|13488.3|13492.5|13489|13491.6|13488.1|35
1686168900000|2023-06-07 20:15:00|13491.7|13488.2|13491.7|13488.2|13491.8|13488.3|13491.3|13487.8|73
1686169200000|2023-06-07 20:20:00|13491.6|13488.1|13492.2|13488.7|13492.2|13488.7|13491.6|13488.1|29
1686169500000|2023-06-07 20:25:00|13492.3|13488.8|13492.2|13488.7|13492.4|13488.9|13492.2|13488.7|27
1686169800000|2023-06-07 20:30:00|13492.1|13488.6|13490.5|13487|13492.2|13488.7|13490.5|13487|31
1686170100000|2023-06-07 20:35:00|13490.6|13487.1|13491|13487.5|13491|13487.5|13489.8|13486.3|30
1686170400000|2023-06-07 20:40:00|13490.9|13487.4|13490.6|13487.1|13491.7|13488.2|13490.4|13486.9|33
1686170700000|2023-06-07 20:45:00|13490.5|13487|13490.2|13486.7|13491|13487.5|13489.9|13486.4|31
1686171000000|2023-06-07 20:50:00|13490.3|13486.8|13489.6|13486.1|13490.5|13487|13489.6|13486.1|52
1686171300000|2023-06-07 20:55:00|13489.7|13486.2|13491.6|13483.7|13491.6|13486.2|13489.3|13483.5|117
1686171600000|2023-06-07 21:00:00|13493.8|13478.3|13492.7|13476.7|13494.6|13479.8|13492.7|13476.7|19
1686171900000|2023-06-07 21:05:00|13490.8|13478.5|13492.7|13476.7|13493.2|13479.4|13490.8|13476.6|25
1686172200000|2023-06-07 21:10:00|13492.4|13477|13493.6|13477.6|13493.7|13478.3|13490.7|13477|19
1686172500000|2023-06-07 21:15:00|13493.4|13477.4|13492.9|13476.9|13493.6|13477.6|13492.9|13476.9|12
1686172800000|2023-06-07 21:20:00|13492.8|13476.8|13492.9|13476.9|13493.5|13478.9|13492.8|13476.8|7
1686173100000|2023-06-07 21:25:00|13493|13477|13493.5|13478.1|13493.6|13478.1|13492.8|13476.8|23
1686173400000|2023-06-07 21:30:00|13493.2|13477.8|13492.1|13480.7|13493.2|13480.8|13492|13477.6|42
1686173700000|2023-06-07 21:35:00|13492|13480.6|13492.1|13480.7|13492.3|13480.7|13492|13480.6|30
1686174000000|2023-06-07 21:40:00|13492.2|13480.6|13492.9|13480|13494.7|13480.8|13491.3|13479.1|120
1686174300000|2023-06-07 21:45:00|13493|13480.1|13491.8|13479.5|13493.8|13480.2|13491.6|13479|75
1686174600000|2023-06-07 21:50:00|13491.7|13480.4|13492.3|13479.2|13492.3|13480.7|13491|13479.1|104
1686174900000|2023-06-07 21:55:00|13492.2|13479.1|13490.7|13482.3|13492.9|13482.3|13490.6|13478.4|66
1686175200000|2023-06-07 22:00:00|13490.8|13481.6|13487.7|13483.2|13492.3|13484.3|13486.8|13481.4|145
1686175500000|2023-06-07 22:05:00|13487.9|13483|13487.7|13484.2|13488.2|13484.2|13487.2|13483|34
1686175800000|2023-06-07 22:10:00|13487.9|13483.9|13488.2|13483.8|13488.2|13484.2|13487.7|13483.7|24
1686176100000|2023-06-07 22:15:00|13487.9|13483.9|13488|13484.5|13488.2|13484.5|13487.9|13483.9|25
1686176400000|2023-06-07 22:20:00|13488.1|13484.3|13487.4|13483.9|13488.1|13484.6|13487.4|13483.7|20
1686176700000|2023-06-07 22:25:00|13487.3|13483.8|13487.3|13483.8|13487.4|13483.9|13487.3|13483.7|11
1686177000000|2023-06-07 22:30:00|13487.4|13483.9|13487.5|13483.7|13487.9|13484.3|13487.2|13483.5|43
1686177300000|2023-06-07 22:35:00|13487.6|13483.8|13489.3|13485.8|13489.9|13485.8|13487.5|13483.7|161
1686177600000|2023-06-07 22:40:00|13489.4|13485.9|13489.7|13486.2|13489.8|13486.3|13489.4|13485.9|34
1686177900000|2023-06-07 22:45:00|13489.8|13486.3|13488.3|13484.3|13490|13486.5|13488.3|13484.3|50
1686178200000|2023-06-07 22:50:00|13488|13484.2|13488.5|13485|13488.7|13485.2|13488|13484.2|66
1686178500000|2023-06-07 22:55:00|13488.6|13485.1|13488.6|13485.1|13488.7|13485.2|13488.4|13484.9|19
1686178800000|2023-06-07 23:00:00|13488.5|13485|13488.6|13485.1|13488.6|13485.9|13487.9|13485|23
1686179100000|2023-06-07 23:05:00|13488.5|13485|13489.2|13485.7|13489.4|13485.9|13487.8|13485|31
1686179400000|2023-06-07 23:10:00|13489.3|13485.8|13490.6|13487.1|13490.8|13487.3|13489|13485.5|46
1686179700000|2023-06-07 23:15:00|13490.5|13487|13490.5|13487|13491.4|13487.9|13489.7|13486.9|29
1686180000000|2023-06-07 23:20:00|13490.4|13486.9|13491.5|13489.5|13492.3|13489.5|13489.9|13486.9|47
1686180300000|2023-06-07 23:25:00|13491.4|13489.4|13491.1|13487.6|13492.4|13489.7|13491.1|13487.6|55
1686180600000|2023-06-07 23:30:00|13491.2|13487.7|13488.7|13486.7|13491.2|13487.7|13488.4|13485.3|49
1686180900000|2023-06-07 23:35:00|13488.6|13486.6|13489.4|13485.9|13489.6|13486.8|13488.6|13485.9|22
1686181200000|2023-06-07 23:40:00|13489.2|13485.7|13487.9|13484.4|13489.3|13485.8|13486.8|13483.3|113
1686181500000|2023-06-07 23:45:00|13487.8|13484.3|13489|13485.4|13489.1|13485.4|13486.8|13484|77
1686181800000|2023-06-07 23:50:00|13488.9|13485.3|13487.8|13484.3|13488.9|13485.4|13487.3|13484.3|66
1686182100000|2023-06-07 23:55:00|13487.7|13484.2|13487.1|13483.6|13487.7|13484.2|13486.7|13483.2|51
1686182400000|2023-06-08 00:00:00|13485.8|13482.3|13484.4|13482.4|13485.8|13482.8|13482.4|13478.9|142
1686182700000|2023-06-08 00:05:00|13484.3|13482.3|13484.5|13481|13485|13483|13482.8|13480.7|94
1686183000000|2023-06-08 00:10:00|13484.6|13481.1|13484.9|13481.4|13486.2|13483.3|13484.6|13481.1|92
1686183300000|2023-06-08 00:15:00|13484.8|13481.3|13485.4|13481.9|13485.9|13482.4|13484.8|13481.3|89
1686183600000|2023-06-08 00:20:00|13485.5|13482|13488.5|13485|13488.5|13485.3|13484.7|13481.9|64
1686183900000|2023-06-08 00:25:00|13488.4|13484.9|13487|13485|13488.5|13485.1|13486|13483.1|78
1686184200000|2023-06-08 00:30:00|13486.9|13484.9|13485.5|13482|13487.6|13485|13484.8|13481.3|133
1686184500000|2023-06-08 00:35:00|13484.7|13482.7|13486.5|13484.5|13486.9|13484.9|13484.6|13482.6|92
1686184800000|2023-06-08 00:40:00|13486.4|13484.4|13487.1|13483.6|13487.6|13485.3|13486.2|13483.5|66
1686185100000|2023-06-08 00:45:00|13487.2|13483.7|13486.3|13484.3|13488.6|13485.8|13486.3|13483.7|107
1686185400000|2023-06-08 00:50:00|13486.4|13484.4|13484.6|13482.6|13487|13484.4|13484|13482|124
1686185700000|2023-06-08 00:55:00|13484.5|13482.5|13484.9|13481.4|13486.8|13484|13484.4|13480.9|190
1686186000000|2023-06-08 01:00:00|13485|13481.5|13487.9|13484.4|13488.9|13486.1|13484.3|13481.4|182
1686186300000|2023-06-08 01:05:00|13487.2|13485.2|13484|13482|13488|13485.3|13484|13481.2|88
1686186600000|2023-06-08 01:10:00|13483.9|13481.9|13484.7|13482.7|13485.2|13483.1|13483.9|13481.1|72
1686186900000|2023-06-08 01:15:00|13484.8|13482.8|13484.2|13482.2|13485.1|13483.1|13483.5|13481.5|67
1686187200000|2023-06-08 01:20:00|13484.3|13482.3|13482.3|13480.3|13485|13483|13481.5|13479.5|96
1686187500000|2023-06-08 01:25:00|13482.4|13480.4|13484.3|13482.3|13484.4|13482.4|13481.6|13479.6|78
1686187800000|2023-06-08 01:30:00|13484.2|13482.2|13488.5|13486.5|13491.1|13488.2|13484.2|13482.2|214
1686188100000|2023-06-08 01:35:00|13488.4|13486.4|13484.1|13482.1|13488.5|13486.5|13483.2|13481.2|214
1686188400000|2023-06-08 01:40:00|13484.2|13482.2|13485.4|13483.4|13486.4|13483.6|13482.3|13480.3|153
1686188700000|2023-06-08 01:45:00|13485.3|13483.3|13488.2|13484.7|13489.4|13485.9|13485|13483|157
1686189000000|2023-06-08 01:50:00|13488.1|13484.6|13485.5|13483.5|13488.1|13485.5|13485.3|13483.3|141
1686189300000|2023-06-08 01:55:00|13487.3|13485.3|13485.4|13483.4|13488|13485.6|13485.2|13483.2|95
1686189600000|2023-06-08 02:00:00|13485.3|13483.3|13482.6|13480.6|13485.5|13483.5|13482.6|13480.6|104
1686189900000|2023-06-08 02:05:00|13482.4|13480.4|13481.8|13479.8|13482.7|13480.7|13480.7|13478.7|123
1686190200000|2023-06-08 02:10:00|13481.9|13479.9|13483.1|13481.1|13484.7|13482.7|13481.8|13479.8|117
1686190500000|2023-06-08 02:15:00|13483.2|13481.2|13483.3|13481.3|13483.7|13481.7|13482.4|13480.4|107
1686190800000|2023-06-08 02:20:00|13483.4|13481.4|13479.6|13477.6|13483.4|13481.4|13479.4|13477.4|144
1686191100000|2023-06-08 02:25:00|13479.5|13477.5|13480.1|13478.1|13481.8|13479.8|13478.5|13476.5|80
1686191400000|2023-06-08 02:30:00|13480|13478|13481.9|13479.9|13482.8|13480.8|13479.4|13477.4|128
1686191700000|2023-06-08 02:35:00|13481.8|13479.8|13482.9|13480.9|13484.5|13481.7|13481.4|13478.8|127
1686192000000|2023-06-08 02:40:00|13482.8|13480.8|13482.4|13480.4|13483.5|13481|13482.2|13479.9|112
1686192300000|2023-06-08 02:45:00|13482.3|13480.3|13481.8|13478.3|13483.2|13481.2|13481.3|13478.3|147
1686192600000|2023-06-08 02:50:00|13481.7|13478.2|13482.5|13479|13482.9|13479.4|13480.3|13476.9|134
1686192900000|2023-06-08 02:55:00|13482.6|13479.1|13481|13479|13482.6|13479.3|13480.6|13478.3|65
1686193200000|2023-06-08 03:00:00|13480.9|13478.9|13479.5|13477.5|13481.4|13479.4|13479.5|13477.5|56
1686193500000|2023-06-08 03:05:00|13479.4|13477.4|13478.7|13476.7|13479.5|13477.5|13478.5|13476.5|43
1686193800000|2023-06-08 03:10:00|13478.8|13476.8|13478.6|13476.6|13479.7|13477.7|13478.4|13476.4|56
1686194100000|2023-06-08 03:15:00|13478.7|13476.7|13478.8|13476.8|13479.6|13477.6|13478.5|13476.5|48
1686194400000|2023-06-08 03:20:00|13478.7|13476.7|13478.8|13476.8|13478.9|13476.9|13478.5|13476.5|48
1686194700000|2023-06-08 03:25:00|13478.7|13476.7|13478.7|13476.7|13479.1|13477.1|13478.6|13476.6|49
1686195000000|2023-06-08 03:30:00|13478.8|13476.8|13480.6|13477.1|13480.8|13478|13478.6|13476.6|70
1686195300000|2023-06-08 03:35:00|13480.7|13477.2|13481.1|13477.6|13481.5|13478|13479.9|13476.6|81
1686195600000|2023-06-08 03:40:00|13481|13477.5|13481|13479|13483|13480.2|13480.8|13477.5|73
1686195900000|2023-06-08 03:45:00|13481.1|13479.1|13482.5|13480.5|13482.6|13480.6|13481.1|13479.1|50
1686196200000|2023-06-08 03:50:00|13482.6|13480.6|13483.5|13481.5|13483.6|13481.6|13482.4|13480.4|37
1686196500000|2023-06-08 03:55:00|13483.4|13481.4|13483.6|13481.6|13483.8|13481.8|13482.7|13480.7|66
1686196800000|2023-06-08 04:00:00|13483.7|13481.7|13483.4|13481.4|13483.7|13481.7|13483|13481|53
1686197100000|2023-06-08 04:05:00|13483.5|13481.5|13484.7|13482.7|13484.9|13482.9|13483.4|13481.4|38
1686197400000|2023-06-08 04:10:00|13484.6|13482.6|13484.7|13482.7|13484.8|13482.8|13483.9|13481.9|46
1686197700000|2023-06-08 04:15:00|13484.6|13482.6|13484.6|13482.6|13484.7|13482.7|13484.3|13482.3|33
1686198000000|2023-06-08 04:20:00|13484.5|13482.5|13483.2|13481.2|13484.7|13482.7|13483.2|13481.2|63
1686198300000|2023-06-08 04:25:00|13483.3|13481.3|13483.4|13481.4|13483.7|13481.7|13483|13481|37
1686198600000|2023-06-08 04:30:00|13483.3|13481.3|13484.9|13481.4|13484.9|13481.6|13483.2|13480.3|71
1686198900000|2023-06-08 04:35:00|13485|13481.5|13484.5|13482.5|13485.2|13482.6|13483.5|13480.7|96
1686199200000|2023-06-08 04:40:00|13485.2|13481.7|13485.2|13481.7|13485.4|13482.6|13484.4|13481.2|70
1686199500000|2023-06-08 04:45:00|13485.3|13481.8|13483.6|13481.6|13485.4|13482.8|13483.6|13481.1|67
1686199800000|2023-06-08 04:50:00|13484.4|13480.9|13484.7|13481.2|13484.7|13482.6|13483.4|13480.9|70
1686200100000|2023-06-08 04:55:00|13483.9|13481.9|13482.6|13480.6|13484|13481.9|13481.5|13479.5|92
1686200400000|2023-06-08 05:00:00|13482.7|13480.7|13481.5|13479.5|13482.8|13480.8|13481.4|13479.4|107
1686200700000|2023-06-08 05:05:00|13481.4|13479.4|13482.3|13480.3|13482.4|13480.4|13481.3|13479.3|70
1686201000000|2023-06-08 05:10:00|13482.4|13480.4|13482.2|13480.2|13482.6|13480.6|13481.4|13479.4|111
1686201300000|2023-06-08 05:15:00|13482.3|13480.3|13480.4|13478.4|13482.6|13480.6|13479.6|13477.5|102
1686201600000|2023-06-08 05:20:00|13480.3|13478.3|13480.4|13478.4|13481.6|13479.6|13479.9|13477.5|143
1686201900000|2023-06-08 05:25:00|13480.5|13478.5|13478.6|13476.6|13480.6|13478.6|13478.5|13476.5|95
1686202200000|2023-06-08 05:30:00|13478.5|13476.5|13478.4|13476.4|13479.7|13477.7|13478.2|13476.2|76
1686202500000|2023-06-08 05:35:00|13478.3|13476.3|13476.1|13474.1|13478.9|13476.5|13474.4|13471.4|150
1686202800000|2023-06-08 05:40:00|13476|13474|13475.9|13473.9|13476.9|13474.3|13474.6|13472.4|93
1686203100000|2023-06-08 05:45:00|13476|13474|13476.6|13474.6|13476.7|13474.7|13475.9|13473.9|46
1686203400000|2023-06-08 05:50:00|13476.5|13474.5|13477.1|13475.1|13477.6|13475.6|13476.5|13474.5|91
1686203700000|2023-06-08 05:55:00|13477.2|13475.2|13480.4|13478.4|13481.4|13478.7|13477.2|13475.2|144
1686204000000|2023-06-08 06:00:00|13480.5|13478.5|13482.4|13478.9|13484.1|13480.6|13480.5|13477.9|176
1686204300000|2023-06-08 06:05:00|13482.5|13479|13480.7|13478.7|13482.8|13479.3|13479.1|13477.1|118
1686204600000|2023-06-08 06:10:00|13480.8|13478.8|13481.3|13479.3|13482.2|13479.6|13480.1|13478.1|97
1686204900000|2023-06-08 06:15:00|13481.2|13479.2|13483.1|13481.1|13483.3|13481.3|13481.1|13478.5|104
1686205200000|2023-06-08 06:20:00|13482.9|13480.9|13482.8|13480.8|13483.4|13481.4|13481.8|13479.8|71
1686205500000|2023-06-08 06:25:00|13482.9|13480.9|13482.7|13480.7|13484.3|13482.3|13482.4|13480.4|68
1686205800000|2023-06-08 06:30:00|13482.6|13480.6|13478.9|13476.9|13482.6|13480.6|13477.5|13475.5|144
1686206100000|2023-06-08 06:35:00|13479|13477|13477|13475|13480.7|13478|13476.4|13473.7|156
1686206400000|2023-06-08 06:40:00|13477.1|13475.1|13470.8|13468.8|13477.1|13475.1|13470.6|13468.6|96
1686206700000|2023-06-08 06:45:00|13470.9|13468.9|13471.4|13469.4|13472.5|13470.5|13469.4|13467.4|143
1686207000000|2023-06-08 06:50:00|13471.5|13469.5|13473.9|13470.4|13473.9|13471.1|13467.7|13465.7|149
1686207300000|2023-06-08 06:55:00|13473.8|13470.3|13477.1|13475.1|13477.7|13475.6|13473.8|13470.3|125
1686207600000|2023-06-08 07:00:00|13477.2|13475.2|13475.9|13473.9|13478.8|13476.6|13475.8|13473|175
1686207900000|2023-06-08 07:05:00|13476|13474|13475.9|13472.4|13476.8|13474|13474|13470.5|186
1686208200000|2023-06-08 07:10:00|13476|13472.5|13474.9|13472.9|13477.1|13474.6|13473.8|13471.2|174
1686208500000|2023-06-08 07:15:00|13475|13473|13478.7|13475.2|13478.9|13475.4|13474.8|13472.1|123
1686208800000|2023-06-08 07:20:00|13478.8|13475.3|13479.1|13477.1|13480.7|13477.4|13477.7|13474.2|163
1686209100000|2023-06-08 07:25:00|13479.2|13477.2|13481.1|13477.6|13481.2|13478.3|13479.2|13476.6|149
1686209400000|2023-06-08 07:30:00|13481|13477.5|13480.7|13477.2|13481.2|13478.4|13479.6|13476.1|168
1686209700000|2023-06-08 07:35:00|13480.6|13477.1|13478.3|13476.3|13480.8|13478.8|13478.3|13475.8|128
1686210000000|2023-06-08 07:40:00|13478.2|13476.2|13477.7|13475.7|13479.2|13476.6|13476.7|13474.7|115
1686210300000|2023-06-08 07:45:00|13477.6|13475.6|13478.2|13476.2|13479.6|13476.9|13476.3|13473.8|148
1686210600000|2023-06-08 07:50:00|13478.3|13476.3|13478.9|13475.4|13480.3|13477.4|13478|13475|139
1686210900000|2023-06-08 07:55:00|13478.8|13475.3|13476.2|13472.7|13478.9|13475.4|13475.5|13472.7|157
1686211200000|2023-06-08 08:00:00|13476.1|13472.6|13477.5|13475.5|13477.8|13475.8|13474.1|13471.3|119
1686211500000|2023-06-08 08:05:00|13477.6|13475.6|13473.2|13471.2|13478.1|13476.1|13473.1|13470.4|123
1686211800000|2023-06-08 08:10:00|13473.3|13471.3|13474.1|13472.1|13474.7|13472.7|13473|13471|89
1686212100000|2023-06-08 08:15:00|13474|13472|13473.2|13471.2|13474.6|13472.1|13472.9|13470.6|76
1686212400000|2023-06-08 08:20:00|13473.3|13471.3|13474.9|13472.9|13475.5|13473.5|13473.1|13471.1|58
1686212700000|2023-06-08 08:25:00|13475|13473|13473|13469.5|13475.7|13473.1|13472.7|13469.2|76
1686213000000|2023-06-08 08:30:00|13472.2|13470.2|13471.9|13469.9|13473.7|13471.3|13470.6|13468.6|145
1686213300000|2023-06-08 08:35:00|13472|13470|13471.9|13469.9|13473.1|13470.4|13471.5|13469|104
1686213600000|2023-06-08 08:40:00|13472|13470|13469.5|13467.5|13472|13470|13469.4|13467.4|103
1686213900000|2023-06-08 08:45:00|13469.4|13467.4|13470.6|13468.6|13470.8|13468.8|13469.3|13467.3|117
1686214200000|2023-06-08 08:50:00|13470.5|13468.5|13468.7|13465.2|13470.6|13468.6|13467.1|13464.8|118
1686214500000|2023-06-08 08:55:00|13468|13466|13467.3|13465.3|13468.2|13466|13466.2|13464.2|79
1686214800000|2023-06-08 09:00:00|13467.4|13465.4|13467.7|13465.7|13469.6|13467.3|13467.4|13465.4|89
1686215100000|2023-06-08 09:05:00|13467.8|13465.8|13471.5|13469.5|13471.6|13469.6|13467.4|13465.4|113
1686215400000|2023-06-08 09:10:00|13471.6|13469.6|13474.2|13472.2|13474.7|13472.7|13471.4|13469.4|99
1686215700000|2023-06-08 09:15:00|13474.3|13472.3|13471|13469|13474.3|13472.3|13471|13469|110
1686216000000|2023-06-08 09:20:00|13470.9|13468.9|13468.9|13466.9|13471|13469|13468.6|13466.2|135
1686216300000|2023-06-08 09:25:00|13468.8|13466.8|13468.9|13466.9|13470.3|13468.3|13468.8|13466.8|105
1686216600000|2023-06-08 09:30:00|13469|13467|13468.2|13464.7|13471.1|13468.3|13468.1|13464.6|96
1686216900000|2023-06-08 09:35:00|13468.1|13464.6|13469|13467|13469.8|13467|13467.8|13464.6|103
1686217200000|2023-06-08 09:40:00|13468.9|13466.9|13469|13467|13470.8|13467.4|13468.7|13466.5|85
1686217500000|2023-06-08 09:45:00|13469.1|13467.1|13468.9|13466.9|13469.9|13467.3|13467.3|13464.6|111
1686217800000|2023-06-08 09:50:00|13468.8|13466.8|13469.8|13467.8|13470.3|13468.3|13468.8|13466.8|119
1686218100000|2023-06-08 09:55:00|13469.9|13467.9|13469.3|13467.3|13470.3|13468.3|13469.2|13467.2|83
1686218400000|2023-06-08 10:00:00|13469.2|13467.2|13469.1|13467.1|13469.4|13467.4|13468.2|13465.8|80
1686218700000|2023-06-08 10:05:00|13469|13467|13466.7|13464.7|13469.6|13467.6|13466.6|13464.6|94
1686219000000|2023-06-08 10:10:00|13466.6|13464.6|13468.3|13466.3|13468.6|13466.6|13466.6|13464.6|101
1686219300000|2023-06-08 10:15:00|13468.4|13466.4|13470.2|13468.2|13470.7|13468.7|13468.2|13466.2|79
1686219600000|2023-06-08 10:20:00|13470.3|13468.3|13471.1|13469.1|13473.1|13470.3|13470.2|13468.2|70
1686219900000|2023-06-08 10:25:00|13471.2|13469.2|13472.3|13470.3|13472.9|13470.3|13470.6|13468.6|75
1686220200000|2023-06-08 10:30:00|13472.8|13470.8|13470.9|13468.9|13473|13471|13470.4|13468.4|89
1686220500000|2023-06-08 10:35:00|13470.8|13468.8|13471.2|13469.2|13471.2|13469.2|13469.3|13467.3|79
1686220800000|2023-06-08 10:40:00|13471.6|13469.6|13472.1|13470.1|13472.7|13470.1|13470.9|13468.3|97
1686221100000|2023-06-08 10:45:00|13472|13470|13472.7|13470.7|13472.7|13470.7|13471.1|13468.7|72
1686221400000|2023-06-08 10:50:00|13472.6|13470.6|13472.6|13469.1|13473.5|13470.7|13471.6|13469|110
1686221700000|2023-06-08 10:55:00|13472.5|13469|13473|13471|13473|13471|13471|13468.7|91
1686222000000|2023-06-08 11:00:00|13473.1|13471.1|13473.2|13471.2|13473.4|13471.4|13471.3|13469.3|96
1686222300000|2023-06-08 11:05:00|13473.1|13471.1|13475.1|13473.1|13476.8|13474.8|13472.7|13470.7|95
1686222600000|2023-06-08 11:10:00|13475|13473|13473.6|13471.6|13475.7|13473.4|13473.6|13471|85
1686222900000|2023-06-08 11:15:00|13473.5|13471.5|13474|13470.5|13474.1|13471.6|13472|13469.7|101
1686223200000|2023-06-08 11:20:00|13474.1|13470.6|13470.7|13467.2|13474.1|13470.9|13470.7|13467.2|132
1686223500000|2023-06-08 11:25:00|13470.8|13467.3|13471|13467.5|13471.9|13469.3|13470.1|13467.1|128
1686223800000|2023-06-08 11:30:00|13470.9|13467.4|13471.6|13469.6|13472.2|13469.7|13469.5|13467.1|140
1686224100000|2023-06-08 11:35:00|13472.3|13468.8|13474.3|13472.3|13475.5|13472.8|13472|13468.5|120
1686224400000|2023-06-08 11:40:00|13474.4|13472.4|13470.1|13468.1|13474.5|13472.5|13470.1|13467.4|115
1686224700000|2023-06-08 11:45:00|13470.2|13468.2|13470.6|13468.6|13470.9|13468.9|13469.5|13467.5|111
1686225000000|2023-06-08 11:50:00|13470.7|13468.7|13468.5|13466.5|13470.8|13468.8|13468.4|13466.4|74
1686225300000|2023-06-08 11:55:00|13468.6|13466.6|13468.8|13466.8|13469.1|13467.1|13468.4|13466.4|56
1686225600000|2023-06-08 12:00:00|13468.9|13466.9|13469.2|13467.2|13470.4|13468.4|13468.1|13466.1|158
1686225900000|2023-06-08 12:05:00|13469.1|13467.1|13468.9|13466.9|13469.2|13467.2|13468.4|13466.4|139
1686226200000|2023-06-08 12:10:00|13469|13467|13468.8|13466.8|13470.3|13468.3|13468.6|13466.6|105
1686226500000|2023-06-08 12:15:00|13468.9|13466.9|13468.5|13466.5|13470.1|13468.1|13468.3|13466.3|131
1686226800000|2023-06-08 12:20:00|13468.6|13466.6|13468.3|13466.3|13470.6|13468.6|13468.2|13466.2|218
1686227100000|2023-06-08 12:25:00|13468.2|13466.2|13465.8|13462.3|13469|13467|13463.3|13460.4|127
1686227400000|2023-06-08 12:30:00|13464.7|13461.2|13458.3|13454.8|13464.7|13461.2|13454.3|13450.8|469
1686227700000|2023-06-08 12:35:00|13458.2|13454.7|13450.1|13446.6|13458.2|13454.7|13446.3|13442.8|389
1686228000000|2023-06-08 12:40:00|13449.9|13446.4|13451.2|13447.7|13451.9|13448.4|13448.7|13445.2|251
1686228300000|2023-06-08 12:45:00|13451.1|13447.6|13457.6|13455.6|13459.9|13457.1|13450.4|13446.9|257
1686228600000|2023-06-08 12:50:00|13457.7|13455.7|13458.9|13456.9|13460.2|13457.8|13455.6|13452.9|205
1686228900000|2023-06-08 12:55:00|13459|13457|13456.1|13452.6|13459.1|13457.1|13453|13449.5|213
1686229200000|2023-06-08 13:00:00|13456.2|13452.7|13457.2|13453.7|13458.5|13455.3|13454.2|13450.8|170
1686229500000|2023-06-08 13:05:00|13457.1|13453.6|13455.8|13452.3|13457.1|13453.6|13453.8|13450.3|233
1686229800000|2023-06-08 13:10:00|13455.1|13453.1|13455.7|13452.2|13456.6|13453.3|13453.5|13450|220
1686230100000|2023-06-08 13:15:00|13455.5|13452|13456.2|13454.2|13456.5|13454.5|13453.8|13450.3|163
1686230400000|2023-06-08 13:20:00|13456.3|13454.3|13450.7|13448.7|13456.3|13454.3|13450.5|13448.5|253
1686230700000|2023-06-08 13:25:00|13450.6|13448.6|13452.8|13450.8|13454.6|13451.4|13450.1|13447.2|262
1686231000000|2023-06-08 13:30:00|13452.9|13450.9|13447.2|13445.2|13454.8|13452|13447|13445|358
1686231300000|2023-06-08 13:35:00|13447.1|13445.1|13446.7|13443.2|13449|13446|13444.2|13441.3|338
1686231600000|2023-06-08 13:40:00|13446.3|13442.8|13445.4|13443.4|13446.5|13443.4|13443.4|13441.4|330
1686231900000|2023-06-08 13:45:00|13445.3|13443.3|13447|13445|13448.1|13445.2|13442.9|13440.9|331
1686232200000|2023-06-08 13:50:00|13447.1|13445.1|13446.1|13442.6|13449.7|13446.5|13444.8|13442|351
1686232500000|2023-06-08 13:55:00|13446|13442.5|13444.2|13442.2|13446|13442.5|13440.3|13438.3|249
1686232800000|2023-06-08 14:00:00|13444.3|13442.3|13443.3|13439.8|13444.5|13442.3|13440.8|13438.3|278
1686233100000|2023-06-08 14:05:00|13443.4|13439.9|13442.6|13439.1|13443.7|13440.9|13439.2|13437.2|231
1686233400000|2023-06-08 14:10:00|13442.5|13439|13440.9|13438.9|13443.4|13440.3|13439.7|13436.9|205
1686233700000|2023-06-08 14:15:00|13440.7|13438.7|13441.1|13439.1|13444.7|13441.9|13440.7|13438.2|175
1686234000000|2023-06-08 14:20:00|13441.2|13439.2|13440.6|13438.6|13442.5|13439.7|13439.5|13437.5|204
1686234300000|2023-06-08 14:25:00|13440.4|13438.4|13437.2|13435.2|13440.4|13438.4|13437.1|13435.1|193
1686234600000|2023-06-08 14:30:00|13437.3|13435.3|13438.2|13436.2|13438.3|13436.3|13435.5|13432.7|200
1686234900000|2023-06-08 14:35:00|13438.3|13436.3|13439.6|13437.6|13439.7|13437.7|13437.8|13435.8|130
1686235200000|2023-06-08 14:40:00|13439.7|13437.7|13438.9|13436.9|13440.7|13438.7|13437.8|13435.8|185
1686235500000|2023-06-08 14:45:00|13438.8|13436.8|13435.8|13433.8|13438.9|13436.9|13435.7|13432.4|330
1686235800000|2023-06-08 14:50:00|13435.9|13433.9|13436.3|13434.3|13438.8|13436.8|13435.7|13432.4|233
1686236100000|2023-06-08 14:55:00|13436.4|13434.4|13436.3|13432.8|13437.6|13435|13435.1|13432.3|162
1686236400000|2023-06-08 15:00:00|13436.2|13432.7|13439.1|13435.6|13439.6|13436.1|13435.8|13432.4|289
1686236700000|2023-06-08 15:05:00|13439|13435.5|13439.4|13435.9|13439.9|13436.4|13438|13434.5|162
1686237000000|2023-06-08 15:10:00|13439.3|13435.8|13438.6|13435.1|13439.5|13436|13437.6|13434.1|107
1686237300000|2023-06-08 15:15:00|13438.5|13435|13438.6|13435.1|13439.3|13435.8|13438.2|13434.7|181
1686237600000|2023-06-08 15:20:00|13438.5|13435|13438.3|13434.8|13439|13435.7|13437.5|13434.6|123
1686237900000|2023-06-08 15:25:00|13438.4|13434.9|13436.7|13433.2|13438.9|13435.7|13436.7|13433.2|148
1686238200000|2023-06-08 15:30:00|13436.6|13433.1|13436.1|13434.1|13436.6|13434.3|13432|13428.9|242
1686238500000|2023-06-08 15:35:00|13436.2|13434.2|13436.7|13434.7|13438.5|13435.8|13435.8|13432.8|152
1686238800000|2023-06-08 15:40:00|13436.6|13434.6|13436.2|13434.2|13437.8|13435.1|13435.7|13433|153
1686239100000|2023-06-08 15:45:00|13436.1|13434.1|13434.5|13432.5|13436.3|13434.1|13434.3|13431.4|221
1686239400000|2023-06-08 15:50:00|13434.6|13432.6|13434.6|13431.1|13437|13433.5|13433.9|13430.7|222
1686239700000|2023-06-08 15:55:00|13434.7|13431.2|13436.4|13434.4|13437.3|13434.4|13433.7|13430.9|159
1686240000000|2023-06-08 16:00:00|13436.3|13434.3|13438.1|13434.6|13438.4|13435.6|13435.8|13433.7|229
1686240300000|2023-06-08 16:05:00|13438.2|13434.7|13437.2|13433.7|13438.2|13435.5|13436.9|13433.4|173
1686240600000|2023-06-08 16:10:00|13437.3|13433.8|13435.3|13431.8|13438.1|13434.6|13434.7|13431.2|192
1686240900000|2023-06-08 16:15:00|13435.4|13431.9|13433.5|13430|13436.5|13433.4|13431.8|13429.1|189
1686241200000|2023-06-08 16:20:00|13433.2|13429.7|13431.9|13429.9|13433.2|13430|13431.6|13428.5|187
1686241500000|2023-06-08 16:25:00|13432|13430|13429.5|13427.5|13434.3|13432|13429.4|13427.2|184
1686241800000|2023-06-08 16:30:00|13429.8|13427.8|13430|13426.5|13431.4|13428.8|13428.8|13426.1|165
1686242100000|2023-06-08 16:35:00|13429.9|13426.4|13431.1|13427.6|13431.7|13428.4|13429.8|13426.3|136
1686242400000|2023-06-08 16:40:00|13431|13427.5|13429.9|13426.4|13431.1|13428|13429.1|13426.1|105
1686242700000|2023-06-08 16:45:00|13429.8|13426.3|13430.3|13426.8|13430.8|13427.6|13428.9|13425.8|135
1686243000000|2023-06-08 16:50:00|13430.4|13426.9|13430.8|13427.3|13431.7|13428.2|13430.2|13426.7|140
1686243300000|2023-06-08 16:55:00|13430.9|13427.4|13430|13426.5|13431.5|13428|13429.1|13426.3|165
1686243600000|2023-06-08 17:00:00|13429.9|13426.4|13431.8|13428.3|13432.2|13428.7|13428.3|13426.2|126
1686243900000|2023-06-08 17:05:00|13431.9|13428.4|13431.9|13428.4|13432.3|13428.8|13431.6|13428.1|97
1686244200000|2023-06-08 17:10:00|13431.8|13428.3|13432.2|13428.7|13433.4|13430.2|13431.6|13428.1|130
1686244500000|2023-06-08 17:15:00|13432.1|13428.6|13430.9|13427.4|13432.3|13430|13430.8|13427.3|143
1686244800000|2023-06-08 17:20:00|13431|13427.5|13432.7|13429.2|13433.4|13429.9|13430.5|13427.3|136
1686245100000|2023-06-08 17:25:00|13432.8|13429.3|13431.6|13428.1|13432.8|13429.9|13430.8|13427.3|227
1686245400000|2023-06-08 17:30:00|13431.5|13428|13430.8|13428.8|13432.1|13429.1|13430.7|13427.6|117
1686245700000|2023-06-08 17:35:00|13430.9|13428.9|13431.6|13428.1|13432|13428.9|13430.5|13427|201
1686246000000|2023-06-08 17:40:00|13431.5|13428|13432.2|13430.2|13434.3|13431.2|13431.3|13427.8|112
1686246300000|2023-06-08 17:45:00|13432.3|13430.3|13433.6|13431.6|13433.7|13431.7|13432.1|13429.3|85
1686246600000|2023-06-08 17:50:00|13433.5|13431.5|13433.4|13431.4|13433.7|13431.6|13432.6|13430|120
1686246900000|2023-06-08 17:55:00|13433.3|13431.3|13434.3|13430.8|13434.4|13431.6|13432.5|13430|174
1686247200000|2023-06-08 18:00:00|13434.1|13430.6|13433.9|13430.4|13434.2|13431.5|13432.5|13430.1|74
1686247500000|2023-06-08 18:05:00|13433.8|13430.3|13434.8|13431.3|13434.9|13431.8|13433.6|13430.3|68
1686247800000|2023-06-08 18:10:00|13434.9|13431.4|13432.9|13429.4|13435.1|13431.6|13432.7|13429.2|166
1686248100000|2023-06-08 18:15:00|13433|13429.5|13434.9|13431.4|13435.5|13432|13432.9|13429.4|128
1686248400000|2023-06-08 18:20:00|13434.8|13431.3|13434.6|13431.1|13434.8|13431.3|13433.3|13429.8|94
1686248700000|2023-06-08 18:25:00|13434.5|13431|13433.7|13430.2|13434.6|13431.7|13433.5|13430|75
1686249000000|2023-06-08 18:30:00|13433.8|13430.3|13433.3|13429.8|13434|13430.5|13432.9|13429.4|138
1686249300000|2023-06-08 18:35:00|13433.4|13429.9|13433.5|13430|13433.6|13430.1|13432.6|13429.1|97
1686249600000|2023-06-08 18:40:00|13433.4|13429.9|13432.6|13429.1|13434.2|13430.7|13432.2|13428.7|192
1686249900000|2023-06-08 18:45:00|13432.5|13429|13433.4|13429.9|13433.5|13430|13432.5|13429|148
1686250200000|2023-06-08 18:50:00|13433.5|13430|13432.8|13429.3|13433.8|13430.3|13431.8|13428.6|76
1686250500000|2023-06-08 18:55:00|13432.9|13429.4|13432.3|13428.8|13433|13429.5|13431.8|13428.3|169
1686250800000|2023-06-08 19:00:00|13432.2|13428.7|13432.1|13428.6|13433.4|13429.9|13432|13428.5|129
1686251100000|2023-06-08 19:05:00|13432.2|13428.7|13433.5|13430|13433.9|13431.1|13432.2|13428.7|48
1686251400000|2023-06-08 19:10:00|13433.6|13430.1|13432.5|13429|13433.6|13430.1|13431.8|13428.4|78
1686251700000|2023-06-08 19:15:00|13432.6|13429.1|13436|13432.5|13436|13432.5|13432.5|13429|47
1686252000000|2023-06-08 19:20:00|13435.9|13432.4|13434.9|13431.4|13435.9|13432.4|13434.4|13430.9|114
1686252300000|2023-06-08 19:25:00|13435|13431.5|13435.1|13431.6|13436.5|13433|13434.8|13431.3|119
1686252600000|2023-06-08 19:30:00|13435.4|13431.9|13433.9|13430.4|13435.7|13432.2|13433.3|13429.8|113
1686252900000|2023-06-08 19:35:00|13433.8|13430.3|13432.2|13430.2|13433.8|13431|13432.2|13429.4|63
1686253200000|2023-06-08 19:40:00|13432.3|13430.3|13430.9|13427.4|13432.8|13430.3|13430.8|13427.3|63
1686253500000|2023-06-08 19:45:00|13430.8|13427.3|13430.9|13427.4|13431.6|13428.7|13430.5|13427|92
1686253800000|2023-06-08 19:50:00|13431|13427.5|13430.2|13426.7|13431.1|13427.6|13430.1|13426.6|143
1686254100000|2023-06-08 19:55:00|13430.3|13426.8|13427.3|13423.8|13430.3|13426.8|13427.1|13423.6|139
1686254400000|2023-06-08 20:00:00|13427.4|13423.9|13427.2|13423.7|13428|13424.5|13426|13423.2|85
1686254700000|2023-06-08 20:05:00|13427.3|13423.8|13427.7|13424.2|13427.8|13425.1|13427|13423.8|38
1686255000000|2023-06-08 20:10:00|13427.8|13424.3|13427.5|13424|13427.9|13425|13426.9|13424|61
1686255300000|2023-06-08 20:15:00|13427.4|13423.9|13427.5|13424|13427.8|13424.3|13427.4|13423.9|45
1686255600000|2023-06-08 20:20:00|13427.6|13424.1|13427.5|13424|13427.7|13424.7|13426.6|13423.8|39
1686255900000|2023-06-08 20:25:00|13427.4|13423.9|13427.5|13424|13427.6|13424.1|13427.3|13423.8|32
1686256200000|2023-06-08 20:30:00|13427.6|13424.1|13427.4|13423.9|13427.7|13424.2|13427.4|13423.9|38
1686256500000|2023-06-08 20:35:00|13427.6|13424.1|13427.5|13424|13427.6|13424.1|13427.2|13423.7|22
1686256800000|2023-06-08 20:40:00|13427.4|13423.9|13427.3|13423.8|13427.9|13424.4|13427.3|13423.8|47
1686257100000|2023-06-08 20:45:00|13427.4|13423.9|13427.5|13424|13427.8|13424.2|13427.3|13423.7|109
1686257400000|2023-06-08 20:50:00|13427.7|13423.8|13427.9|13424|13428.4|13424.2|13427.6|13423.7|156
1686257700000|2023-06-08 20:55:00|13428|13423.9|13430.1|13422.1|13430.1|13423.9|13427.2|13421.3|167
1686258000000|2023-06-08 21:00:00|13437.3|13421.3|13444.8|13428.8|13444.8|13428.8|13437.3|13421.3|252
1686258300000|2023-06-08 21:05:00|13444.6|13428.6|13444|13428|13444.7|13428.7|13444|13428|19
1686258600000|2023-06-08 21:10:00|13443.9|13427.9|13442.6|13426.6|13443.9|13427.9|13442.6|13426.6|18
1686258900000|2023-06-08 21:15:00|13442.7|13426.7|13442.9|13426.9|13446.5|13430.5|13438.7|13422.7|109
1686259200000|2023-06-08 21:20:00|13441.2|13425.2|13442.1|13426.1|13446.5|13430.5|13437.9|13421.9|1157
1686259500000|2023-06-08 21:25:00|13443.9|13427.9|13437.9|13422|13445.8|13429.8|13437.5|13421.6|304
1686259800000|2023-06-08 21:30:00|13437.5|13421.9|13436.5|13422.2|13437.5|13422.8|13436.5|13421.9|28
1686260100000|2023-06-08 21:35:00|13436.4|13422.3|13435.8|13422.6|13438.5|13423.2|13434.4|13421.4|48
1686260400000|2023-06-08 21:40:00|13435.9|13422.7|13435.4|13422.5|13435.9|13423.8|13434.4|13422.5|28
1686260700000|2023-06-08 21:45:00|13437.1|13422.6|13435.6|13422.8|13440.1|13424.5|13434.6|13420.6|668
1686261000000|2023-06-08 21:50:00|13435.8|13422.3|13437.1|13423.1|13440.7|13425.1|13434.7|13420.5|911
1686261300000|2023-06-08 21:55:00|13437|13423|13436.2|13423.2|13439.6|13423.6|13434.9|13421.4|635
1686261600000|2023-06-08 22:00:00|13435.8|13423.4|13429.4|13423.3|13438.6|13424|13429|13421.6|143
1686261900000|2023-06-08 22:05:00|13429.7|13423.4|13428|13423.5|13430.1|13424|13428|13423.1|62
1686262200000|2023-06-08 22:10:00|13427.6|13423.3|13427.4|13423.5|13428.7|13424.6|13427.1|13423.2|73
1686262500000|2023-06-08 22:15:00|13427.5|13423.6|13427.9|13424.4|13428.2|13424.5|13427.2|13423.6|27
1686262800000|2023-06-08 22:20:00|13428|13424.5|13427.9|13424.4|13428.1|13424.6|13427.9|13424.4|18
1686263100000|2023-06-08 22:25:00|13428.2|13424.3|13428.1|13424.6|13428.4|13424.7|13428|13424.3|25
1686263400000|2023-06-08 22:30:00|13428|13424.5|13428.5|13425|13428.5|13425|13427.9|13424.4|34
1686263700000|2023-06-08 22:35:00|13428.4|13424.9|13427.9|13424.4|13428.5|13425|13427.8|13424.3|33
1686264000000|2023-06-08 22:40:00|13428|13424.5|13429.4|13425.9|13429.5|13426|13427.8|13424.3|23
1686264300000|2023-06-08 22:45:00|13429.1|13425.6|13428.4|13424.9|13429.1|13425.6|13428.4|13424.9|24
1686264600000|2023-06-08 22:50:00|13428.5|13425|13428.2|13424.7|13428.5|13425.7|13427.6|13424.7|29
1686264900000|2023-06-08 22:55:00|13428.3|13424.8|13427.9|13424.4|13428.3|13424.8|13427.9|13424.4|45
1686265200000|2023-06-08 23:00:00|13427.8|13424.3|13426.3|13422.8|13427.9|13424.4|13426.3|13422.8|73
1686265500000|2023-06-08 23:05:00|13426.4|13422.9|13426.4|13422.9|13426.4|13422.9|13426.2|13422.7|13
1686265800000|2023-06-08 23:10:00|13425.6|13423.6|13426.4|13422.9|13426.4|13423.6|13425.6|13422.8|5
1686266100000|2023-06-08 23:15:00|13425.7|13423.7|13425.7|13423.7|13426.6|13423.9|13425.6|13422.9|25
1686266400000|2023-06-08 23:20:00|13425.8|13423.8|13425.7|13423.7|13425.8|13423.8|13425.6|13423.6|24
1686266700000|2023-06-08 23:25:00|13426.4|13422.9|13425.7|13423.7|13426.5|13423.8|13425.6|13422.9|16
1686267000000|2023-06-08 23:30:00|13425.8|13423.8|13425.8|13423.8|13426.6|13423.9|13425.7|13423|47
1686267300000|2023-06-08 23:35:00|13425.7|13423.7|13426.3|13422.8|13426.5|13423.8|13425.5|13422.8|43
1686267600000|2023-06-08 23:40:00|13425.7|13423.7|13425.5|13423.5|13426.3|13423.7|13425.5|13422.8|14
1686267900000|2023-06-08 23:45:00|13425.4|13423.4|13425.4|13423.4|13426.3|13423.6|13425.4|13422.5|25
1686268200000|2023-06-08 23:50:00|13425.3|13423.3|13426.7|13424.7|13426.7|13424.7|13425.3|13423.3|24
1686268500000|2023-06-08 23:55:00|13426.8|13424.8|13431.3|13427.8|13431.4|13427.9|13426.8|13424.8|75
1686268800000|2023-06-09 00:00:00|13431.4|13427.9|13432.5|13429|13432.6|13429.6|13429.6|13426.1|121
1686269100000|2023-06-09 00:05:00|13432.4|13428.9|13430.8|13427.3|13432.5|13429.5|13430.8|13427.3|124
1686269400000|2023-06-09 00:10:00|13429.5|13427.5|13431|13427.5|13431.4|13427.9|13429.5|13426.8|80
1686269700000|2023-06-09 00:15:00|13430.9|13427.4|13433|13429.5|13433|13429.5|13430.4|13426.9|76
1686270000000|2023-06-09 00:20:00|13432.9|13429.4|13429.8|13427.8|13432.9|13429.4|13429.7|13426.9|89
1686270300000|2023-06-09 00:25:00|13429.9|13427.9|13430.2|13426.7|13431.6|13428.1|13429.8|13426.5|71
1686270600000|2023-06-09 00:30:00|13430.1|13426.6|13429.5|13427.5|13430.5|13428|13429.4|13426.6|48
1686270900000|2023-06-09 00:35:00|13429.6|13427.6|13428.5|13426.5|13429.6|13427.6|13428.5|13426.5|46
1686271200000|2023-06-09 00:40:00|13428.6|13426.6|13429.7|13427.7|13430.3|13428.1|13428.5|13425.6|71
1686271500000|2023-06-09 00:45:00|13429.8|13427.8|13428.8|13426.8|13429.8|13427.8|13428.8|13426.8|61
1686271800000|2023-06-09 00:50:00|13428.9|13426.9|13428.2|13426.2|13429.4|13426.9|13427.3|13425.3|81
1686272100000|2023-06-09 00:55:00|13428.1|13426.1|13431.4|13429.4|13431.8|13429.8|13427.7|13425.7|108
1686272400000|2023-06-09 01:00:00|13431.3|13429.3|13428.7|13426.7|13431.8|13429.8|13428|13425.7|111
1686272700000|2023-06-09 01:05:00|13428.6|13426.6|13431.2|13427.7|13431.9|13429.2|13428.6|13426.6|104
1686273000000|2023-06-09 01:10:00|13431.1|13427.6|13433.3|13431.3|13433.4|13431.4|13429.9|13427.6|80
1686273300000|2023-06-09 01:15:00|13433.4|13431.4|13436.7|13433.2|13436.9|13434.6|13433.3|13430.4|147
1686273600000|2023-06-09 01:20:00|13436.6|13433.1|13433|13429.5|13436.7|13433.6|13433|13429.5|108
1686273900000|2023-06-09 01:25:00|13432.2|13430.2|13434.3|13430.8|13434.3|13431.5|13432.2|13430|79
1686274200000|2023-06-09 01:30:00|13433.5|13431.5|13431|13429|13434.8|13432.2|13430.9|13428.9|133
1686274500000|2023-06-09 01:35:00|13431.2|13429.2|13429|13427|13432.2|13429.3|13428.4|13425.9|182
1686274800000|2023-06-09 01:40:00|13429.1|13427.1|13431.8|13428.3|13433|13430.2|13429|13426.4|178
1686275100000|2023-06-09 01:45:00|13431.7|13428.2|13429.4|13425.9|13431.9|13429.2|13429.2|13425.7|141
1686275400000|2023-06-09 01:50:00|13429.3|13425.8|13430.3|13428.3|13430.3|13428.3|13428.9|13425.8|83
1686275700000|2023-06-09 01:55:00|13430.4|13428.4|13431.6|13429.6|13432.3|13430.3|13430.4|13428.4|89
1686276000000|2023-06-09 02:00:00|13431.5|13429.5|13435.3|13431.8|13435.4|13432.3|13431.4|13429.4|99
1686276300000|2023-06-09 02:05:00|13435.4|13431.9|13437.8|13434.3|13438.2|13435.5|13434.8|13431.8|107
1686276600000|2023-06-09 02:10:00|13437.7|13434.2|13435.6|13433.6|13438.1|13435.7|13434.6|13432.6|109
1686276900000|2023-06-09 02:15:00|13435.5|13433.5|13434.5|13432.5|13436.7|13433.8|13434.4|13431.7|80
1686277200000|2023-06-09 02:20:00|13434.4|13432.4|13434.4|13432.4|13434.9|13432.9|13432.7|13430.7|72
1686277500000|2023-06-09 02:25:00|13434.5|13432.5|13433.5|13431.5|13434.5|13432.5|13432.2|13430.2|81
1686277800000|2023-06-09 02:30:00|13433.6|13431.6|13433.2|13431.2|13433.6|13431.6|13432.6|13430.6|88
1686278100000|2023-06-09 02:35:00|13433.1|13431.1|13433.4|13431.4|13433.5|13431.5|13432.5|13430.5|96
1686278400000|2023-06-09 02:40:00|13433.3|13431.3|13435.2|13433.2|13435.5|13433.5|13433.3|13431.3|87
1686278700000|2023-06-09 02:45:00|13435.1|13433.1|13434.7|13432.7|13437|13434.5|13434.6|13432.6|84
1686279000000|2023-06-09 02:50:00|13434.6|13432.6|13433.2|13431.2|13435.4|13433.4|13432.7|13430.7|92
1686279300000|2023-06-09 02:55:00|13433.3|13431.3|13433.3|13431.3|13433.6|13431.6|13432.7|13430.7|60
1686279600000|2023-06-09 03:00:00|13433.2|13431.2|13430.5|13428.5|13433.5|13431.5|13430.5|13428.5|58
1686279900000|2023-06-09 03:05:00|13430.6|13428.6|13431.7|13429.7|13431.8|13429.8|13430.5|13428.5|33
1686280200000|2023-06-09 03:10:00|13431.8|13429.8|13434.5|13431|13435.8|13432.5|13431.8|13429.8|125
1686280500000|2023-06-09 03:15:00|13434.4|13430.9|13435.3|13433.3|13435.6|13433.6|13433.7|13430.9|80
1686280800000|2023-06-09 03:20:00|13435.4|13433.4|13434.6|13432.6|13435.6|13433.6|13434.4|13431.9|88
1686281100000|2023-06-09 03:25:00|13434.7|13432.7|13433.3|13431.3|13434.8|13432.8|13433.3|13431.3|75
1686281400000|2023-06-09 03:30:00|13433.4|13431.4|13433.4|13431.4|13433.8|13431.8|13433.1|13431.1|58
1686281700000|2023-06-09 03:35:00|13433.3|13431.3|13434.5|13432.5|13434.8|13432.8|13432.3|13430.3|102
1686282000000|2023-06-09 03:40:00|13434.4|13432.4|13434.6|13432.6|13434.7|13432.7|13433.5|13431.5|55
1686282300000|2023-06-09 03:45:00|13434.7|13432.7|13434.7|13432.7|13434.7|13432.7|13434.4|13432.4|41
1686282600000|2023-06-09 03:50:00|13434.6|13432.6|13436.6|13434.6|13437|13435|13434.6|13432.6|95
1686282900000|2023-06-09 03:55:00|13436.5|13434.5|13435.7|13433.7|13438.3|13435.3|13435.5|13432.8|103
1686283200000|2023-06-09 04:00:00|13435.6|13433.6|13435.9|13433.9|13436.4|13433.9|13434.9|13432.9|52
1686283500000|2023-06-09 04:05:00|13436.1|13434.1|13436.3|13434.3|13436.6|13434.6|13436.1|13434.1|45
1686283800000|2023-06-09 04:10:00|13436.4|13434.4|13435.4|13433.4|13436.7|13434.7|13435.4|13433.4|53
1686284100000|2023-06-09 04:15:00|13435.5|13433.5|13437.4|13435.4|13437.5|13435.5|13435.4|13433.4|66
1686284400000|2023-06-09 04:20:00|13437.5|13435.5|13438.4|13434.9|13438.4|13435.6|13437.3|13434.4|56
1686284700000|2023-06-09 04:25:00|13437.6|13435.6|13437.4|13435.4|13438.4|13435.6|13436.8|13434.6|40
1686285000000|2023-06-09 04:30:00|13437.3|13435.3|13437.4|13435.4|13437.5|13435.5|13437.3|13435.3|28
1686285300000|2023-06-09 04:35:00|13437.5|13435.5|13436.8|13434.8|13437.5|13435.5|13436.7|13434.7|27
1686285600000|2023-06-09 04:40:00|13436.9|13434.9|13437.2|13435.2|13437.6|13435.6|13436.8|13434.8|22
1686285900000|2023-06-09 04:45:00|13437.1|13435.1|13436|13434|13437.3|13435.3|13435.9|13433.9|30
1686286200000|2023-06-09 04:50:00|13436.1|13434.1|13436.6|13434.6|13436.6|13434.6|13436.1|13434.1|44
1686286500000|2023-06-09 04:55:00|13436.5|13434.5|13435.6|13433.6|13436.6|13434.6|13435.4|13433.4|69
1686286800000|2023-06-09 05:00:00|13435.5|13433.5|13434.2|13430.7|13435.5|13433.5|13433.4|13430.6|64
1686287100000|2023-06-09 05:05:00|13434.1|13430.6|13432.4|13430.4|13434.1|13430.7|13431.7|13429.7|66
1686287400000|2023-06-09 05:10:00|13432.3|13430.3|13431.7|13429.7|13432.3|13430.3|13431.4|13429.4|52
1686287700000|2023-06-09 05:15:00|13431.6|13429.6|13432.8|13430.8|13432.8|13430.8|13431.5|13429.5|60
1686288000000|2023-06-09 05:20:00|13432.7|13430.7|13432.7|13430.7|13432.9|13430.9|13432.5|13430.5|59
1686288300000|2023-06-09 05:25:00|13432.8|13430.8|13432.7|13430.7|13433.2|13431.2|13432.6|13430.6|46
1686288600000|2023-06-09 05:30:00|13432.6|13430.6|13432.6|13430.6|13432.7|13430.7|13432.5|13430.5|38
1686288900000|2023-06-09 05:35:00|13432.7|13430.7|13430.7|13428.7|13432.7|13430.7|13430.4|13428.4|48
1686289200000|2023-06-09 05:40:00|13430.6|13428.6|13429.4|13427.4|13430.7|13428.7|13429.3|13427.3|58
1686289500000|2023-06-09 05:45:00|13429.3|13427.3|13426.1|13422.6|13429.3|13427.3|13425.2|13422.5|87
1686289800000|2023-06-09 05:50:00|13426|13422.5|13425.5|13423.5|13426|13423.5|13424.2|13421.5|72
1686290100000|2023-06-09 05:55:00|13425.4|13423.4|13427.3|13425.3|13428.1|13426.1|13424.6|13422.6|105
1686290400000|2023-06-09 06:00:00|13427.2|13425.2|13423.3|13421.3|13427.5|13425.2|13423.3|13420.3|158
1686290700000|2023-06-09 06:05:00|13424.1|13420.6|13425.2|13423.2|13426.2|13423.7|13423.2|13420.5|85
1686291000000|2023-06-09 06:10:00|13425.3|13423.3|13428.3|13426.3|13428.3|13426.3|13425.2|13423.2|76
1686291300000|2023-06-09 06:15:00|13428.2|13426.2|13422.5|13420.5|13428.2|13426.2|13422.3|13420.3|93
1686291600000|2023-06-09 06:20:00|13422.6|13420.6|13423.5|13421.5|13423.9|13421.9|13422.4|13420.4|78
1686291900000|2023-06-09 06:25:00|13423.6|13421.6|13423.4|13421.4|13425.5|13423.4|13422.9|13420.6|143
1686292200000|2023-06-09 06:30:00|13423.5|13421.5|13422.5|13420.5|13423.7|13421.7|13422.4|13420.4|74
1686292500000|2023-06-09 06:35:00|13422.4|13420.4|13422.9|13419.4|13422.9|13420.8|13420.3|13418.3|86
1686292800000|2023-06-09 06:40:00|13422.1|13420.1|13421.7|13418.2|13422.9|13420.6|13421.1|13418.2|142
1686293100000|2023-06-09 06:45:00|13421.5|13418|13421|13417.5|13421.8|13419|13420.4|13417.5|118
1686293400000|2023-06-09 06:50:00|13421.1|13417.6|13419.6|13417.6|13421.1|13418.4|13419.3|13416.7|77
1686293700000|2023-06-09 06:55:00|13419.7|13417.7|13422.8|13420.8|13423.1|13421.1|13419.7|13417.7|112
1686294000000|2023-06-09 07:00:00|13422.7|13420.7|13425.5|13423.5|13426.8|13424.8|13422.4|13419.9|237
1686294300000|2023-06-09 07:05:00|13426.3|13422.8|13421.8|13419.8|13426.3|13423.1|13421.2|13418.5|189
1686294600000|2023-06-09 07:10:00|13421.7|13419.7|13423.8|13421.8|13424|13422|13421.5|13419.5|114
1686294900000|2023-06-09 07:15:00|13423.9|13421.9|13428.8|13425.3|13428.9|13425.6|13423.9|13421.9|187
1686295200000|2023-06-09 07:20:00|13428.9|13425.4|13428.5|13426.5|13430.4|13427.2|13427.3|13424.6|233
1686295500000|2023-06-09 07:25:00|13428.3|13426.3|13425.7|13423.7|13428.3|13426.3|13425.2|13423.2|146
1686295800000|2023-06-09 07:30:00|13425.8|13423.8|13425.6|13423.6|13427.5|13425.5|13425.1|13423.1|116
1686296100000|2023-06-09 07:35:00|13425.5|13423.5|13425.5|13423.5|13427.4|13424.7|13425.4|13423.1|107
1686296400000|2023-06-09 07:40:00|13425.4|13423.4|13425.9|13423.9|13427.6|13425.6|13425.4|13423.4|120
1686296700000|2023-06-09 07:45:00|13426|13424|13427.1|13425.1|13427.7|13425.3|13425.7|13423.3|111
1686297000000|2023-06-09 07:50:00|13427|13425|13425.9|13423.9|13428.1|13425.6|13425.7|13422.7|131
1686297300000|2023-06-09 07:55:00|13425.8|13423.8|13423.3|13421.3|13426.7|13423.8|13423|13421|97
1686297600000|2023-06-09 08:00:00|13423.4|13421.4|13427.6|13425.6|13427.8|13425.8|13423.2|13421.2|157
1686297900000|2023-06-09 08:05:00|13427.5|13425.5|13434.4|13430.9|13434.9|13431.9|13426.9|13424.9|194
1686298200000|2023-06-09 08:10:00|13434.5|13431|13434.8|13432.8|13436|13434|13434.3|13431|115
1686298500000|2023-06-09 08:15:00|13434.7|13432.7|13435|13433|13435.7|13433.7|13433.7|13431.7|135
1686298800000|2023-06-09 08:20:00|13434.6|13432.6|13437.6|13434.1|13437.8|13434.3|13434.4|13431.2|144
1686299100000|2023-06-09 08:25:00|13437.7|13434.2|13435|13433|13437.7|13434.9|13434.7|13431.9|100
1686299400000|2023-06-09 08:30:00|13434.9|13432.9|13435.1|13433.1|13437|13433.6|13434.8|13432.1|94
1686299700000|2023-06-09 08:35:00|13435.2|13433.2|13436.1|13432.6|13438.2|13435.3|13435.1|13432.4|155
1686300000000|2023-06-09 08:40:00|13436|13432.5|13434.2|13432.2|13436.3|13433.6|13434|13431.2|145
1686300300000|2023-06-09 08:45:00|13434.1|13432.1|13433.6|13431.6|13434.7|13432.6|13433.5|13431|82
1686300600000|2023-06-09 08:50:00|13433.7|13431.7|13434.4|13432.4|13434.9|13432.9|13433.6|13431.6|79
1686300900000|2023-06-09 08:55:00|13434.3|13432.3|13435.4|13433.4|13437.1|13435.1|13433.7|13431.7|96
1686301200000|2023-06-09 09:00:00|13435.5|13433.5|13435|13433|13438.7|13435.7|13434.5|13432.5|168
1686301500000|2023-06-09 09:05:00|13435.1|13433.1|13437.1|13435.1|13437.4|13435.4|13435|13433|81
1686301800000|2023-06-09 09:10:00|13437.2|13435.2|13436.6|13434.6|13437.6|13435.3|13436.5|13433.6|118
1686302100000|2023-06-09 09:15:00|13436.5|13434.5|13436.6|13433.1|13439|13436.8|13435.9|13432.9|146
1686302400000|2023-06-09 09:20:00|13436|13434|13437.4|13433.9|13438.3|13434.8|13436|13433.1|114
1686302700000|2023-06-09 09:25:00|13437.5|13434|13436.1|13434.1|13437.5|13434.7|13435|13431.9|138
1686303000000|2023-06-09 09:30:00|13436|13434|13439.9|13436.4|13440.2|13436.7|13434.7|13432.7|121
1686303300000|2023-06-09 09:35:00|13440|13436.5|13442|13438.5|13442.4|13438.9|13438.5|13435.7|145
1686303600000|2023-06-09 09:40:00|13442.1|13438.6|13444.6|13441.1|13444.7|13441.2|13442.1|13438.6|122
1686303900000|2023-06-09 09:45:00|13444.5|13441|13444.6|13442.6|13445.1|13442.7|13442|13439.3|129
1686304200000|2023-06-09 09:50:00|13444.7|13442.7|13447.9|13444.4|13448.2|13444.7|13444.6|13442.6|126
1686304500000|2023-06-09 09:55:00|13447.8|13444.3|13447.6|13445.6|13447.8|13445.7|13446.1|13444.1|124
1686304800000|2023-06-09 10:00:00|13447.5|13445.5|13446.1|13444.1|13447.8|13445.7|13445.9|13443.2|129
1686305100000|2023-06-09 10:05:00|13446.2|13444.2|13446.1|13444.1|13446.8|13444.2|13445.6|13443|66
1686305400000|2023-06-09 10:10:00|13446|13444|13445.9|13443.9|13446.4|13444.4|13445.8|13443.8|78
1686305700000|2023-06-09 10:15:00|13445.8|13443.8|13444.5|13442.5|13446.1|13444.1|13444.3|13441.7|90
1686306000000|2023-06-09 10:20:00|13444.4|13442.4|13445|13443|13445.4|13443.3|13444.4|13441.8|70
1686306300000|2023-06-09 10:25:00|13445.1|13443.1|13445.2|13443.2|13445.3|13443.3|13443.6|13441.6|122
1686306600000|2023-06-09 10:30:00|13445.1|13443.1|13447.8|13444.3|13447.8|13445.2|13444.9|13442.9|97
1686306900000|2023-06-09 10:35:00|13447.9|13444.4|13447.1|13445.1|13448.8|13446|13446.8|13443.9|133
1686307200000|2023-06-09 10:40:00|13447.2|13445.2|13446.7|13443.2|13447.8|13445.3|13445.6|13442.8|174
1686307500000|2023-06-09 10:45:00|13446.8|13443.3|13445.6|13443.6|13447.7|13444.3|13444.9|13441.7|163
1686307800000|2023-06-09 10:50:00|13445.5|13443.5|13444.4|13440.9|13446.3|13443.5|13443.6|13440.7|154
1686308100000|2023-06-09 10:55:00|13444.5|13441|13444.7|13441.2|13445.2|13442.3|13443.7|13440.8|141
1686308400000|2023-06-09 11:00:00|13444.6|13441.1|13444.6|13441.1|13444.8|13442|13443.6|13440.8|151
1686308700000|2023-06-09 11:05:00|13444.7|13441.2|13443.3|13441.3|13445.1|13442.2|13443.3|13440.6|126
1686309000000|2023-06-09 11:10:00|13443.5|13441.5|13441.2|13439.2|13443.5|13441.5|13440.9|13438.4|91
1686309300000|2023-06-09 11:15:00|13441.1|13439.1|13439.8|13437.8|13441.2|13439.2|13439.3|13436.6|113
1686309600000|2023-06-09 11:20:00|13439.9|13437.9|13439.2|13437.2|13439.9|13437.9|13438.9|13436.3|111
1686309900000|2023-06-09 11:25:00|13439.1|13437.1|13438.2|13436.2|13439.1|13437.1|13438|13436|115
1686310200000|2023-06-09 11:30:00|13438.3|13436.3|13438.1|13436.1|13438.7|13436.4|13437.9|13435.2|122
1686310500000|2023-06-09 11:35:00|13437.9|13435.9|13436.9|13434.9|13439.3|13436.6|13436.9|13434.5|177
1686310800000|2023-06-09 11:40:00|13437|13435|13436|13432.5|13437|13435|13435.2|13432.4|86
1686311100000|2023-06-09 11:45:00|13435.3|13433.3|13434|13430.5|13436.2|13433.4|13433.3|13430.4|81
1686311400000|2023-06-09 11:50:00|13433.3|13431.3|13433.1|13431.1|13434.9|13432.1|13433.1|13430.5|110
1686311700000|2023-06-09 11:55:00|13433.2|13431.2|13434.4|13432.4|13435|13432.4|13432.1|13430.1|129
1686312000000|2023-06-09 12:00:00|13435.5|13433.5|13436.2|13434.2|13436.4|13434.4|13432.7|13430.7|187
1686312300000|2023-06-09 12:05:00|13436.4|13434.4|13434.3|13432.3|13436.5|13434.5|13433.7|13431.7|164
1686312600000|2023-06-09 12:10:00|13434.2|13432.2|13435.2|13433.2|13435.6|13433.6|13434.2|13432.2|163
1686312900000|2023-06-09 12:15:00|13435.1|13433.1|13431.6|13429.6|13435.2|13433.2|13431.6|13429.6|190
1686313200000|2023-06-09 12:20:00|13431.5|13429.5|13433.6|13431.6|13434.6|13432.6|13431.2|13429.2|228
1686313500000|2023-06-09 12:25:00|13433.7|13431.7|13434.7|13431.2|13435|13432.1|13432.9|13430.2|113
1686313800000|2023-06-09 12:30:00|13434.6|13431.1|13433.1|13431.1|13434.6|13431.4|13429.4|13426.4|300
1686314100000|2023-06-09 12:35:00|13433|13431|13433.9|13431.9|13436|13434|13432.6|13430.6|228
1686314400000|2023-06-09 12:40:00|13433.8|13431.8|13435.9|13433.9|13436.2|13434.2|13433.5|13431|193
1686314700000|2023-06-09 12:45:00|13435.8|13433.8|13438.1|13434.6|13438.9|13436.2|13434.9|13432.9|208
1686315000000|2023-06-09 12:50:00|13437.3|13435.3|13439.4|13437.4|13439.6|13437.6|13436.5|13434.1|224
1686315300000|2023-06-09 12:55:00|13439.5|13437.5|13437.6|13434.1|13441.4|13439.4|13435.7|13432.9|290
1686315600000|2023-06-09 13:00:00|13437.5|13434|13438.9|13436.9|13439.9|13437.5|13435|13432.3|307
1686315900000|2023-06-09 13:05:00|13438.8|13436.8|13435.6|13433.6|13438.9|13436.9|13435.6|13433.6|228
1686316200000|2023-06-09 13:10:00|13435.5|13433.5|13434.8|13432.8|13435.5|13433.5|13433.2|13431.2|203
1686316500000|2023-06-09 13:15:00|13434.7|13432.7|13437.2|13435.2|13438.7|13436|13434.7|13432.7|214
1686316800000|2023-06-09 13:20:00|13437.1|13435.1|13433.8|13431.8|13437.3|13435.3|13433.7|13431.5|191
1686317100000|2023-06-09 13:25:00|13434|13432|13435.8|13433.8|13437.6|13435.6|13434|13432|182
1686317400000|2023-06-09 13:30:00|13435.7|13433.7|13431.6|13429.6|13435.9|13433.9|13431.6|13428.8|226
1686317700000|2023-06-09 13:35:00|13431.5|13429.5|13433.6|13430.1|13435.8|13433.1|13430.7|13428.7|347
1686318000000|2023-06-09 13:40:00|13433.7|13430.2|13437.7|13435.7|13439|13437|13432.7|13429.9|239
1686318300000|2023-06-09 13:45:00|13437.3|13435.3|13436.9|13433.4|13437.3|13435.3|13435|13433|182
1686318600000|2023-06-09 13:50:00|13437|13433.5|13435.8|13433.8|13437.2|13435.2|13435.6|13433.5|200
1686318900000|2023-06-09 13:55:00|13435.9|13433.9|13435.6|13432.1|13436.1|13434|13434|13431.4|247
1686319200000|2023-06-09 14:00:00|13435.5|13432|13433.8|13431.8|13436.4|13433.7|13433.7|13431.1|177
1686319500000|2023-06-09 14:05:00|13433.7|13431.7|13436|13432.5|13436.2|13432.7|13433.6|13431|215
1686319800000|2023-06-09 14:10:00|13435.9|13432.4|13431.8|13429.8|13436.4|13434.4|13431.8|13428.7|232
1686320100000|2023-06-09 14:15:00|13431.7|13429.7|13429.5|13427.5|13432.4|13429.8|13429.5|13426.8|226
1686320400000|2023-06-09 14:20:00|13429.6|13427.6|13428.5|13426.5|13430.7|13428.7|13428.3|13426.3|191
1686320700000|2023-06-09 14:25:00|13428.4|13426.4|13427.8|13425.8|13429.2|13426.7|13427.4|13425.4|116
1686321000000|2023-06-09 14:30:00|13427.9|13425.9|13433.3|13431.3|13433.5|13431.5|13427.7|13425.7|223
1686321300000|2023-06-09 14:35:00|13433.2|13431.2|13432.8|13430.8|13435.7|13433.7|13432.4|13430.4|262
1686321600000|2023-06-09 14:40:00|13432.7|13430.7|13433.1|13431.1|13434.3|13432.1|13431.9|13429.9|221
1686321900000|2023-06-09 14:45:00|13433|13431|13434.7|13432.7|13435.1|13433.1|13432.7|13430.6|174
1686322200000|2023-06-09 14:50:00|13434.6|13432.6|13435|13433|13435.9|13433.9|13434.4|13432.4|200
1686322500000|2023-06-09 14:55:00|13434.9|13432.9|13434.6|13432.6|13437.7|13434.6|13434.4|13431.5|198
1686322800000|2023-06-09 15:00:00|13434.5|13432.5|13434.3|13432.3|13435|13432.7|13432.5|13429.7|253
1686323100000|2023-06-09 15:05:00|13434.2|13432.2|13431.7|13429.7|13434.5|13432.5|13431.6|13428.9|232
1686323400000|2023-06-09 15:10:00|13431.6|13429.6|13431|13429|13431.9|13429.9|13430.5|13427|163
1686323700000|2023-06-09 15:15:00|13431.6|13428.1|13430.7|13428.7|13432.5|13430.3|13429.9|13427|154
1686324000000|2023-06-09 15:20:00|13431.2|13429.2|13433.9|13431.9|13435.6|13432.7|13430.5|13428.5|177
1686324300000|2023-06-09 15:25:00|13434|13432|13434|13432|13435.8|13433.1|13432.8|13429.7|181
1686324600000|2023-06-09 15:30:00|13434.2|13432.2|13434.3|13432.3|13436.6|13434.6|13433.1|13431.1|128
1686324900000|2023-06-09 15:35:00|13434.2|13432.2|13435.8|13432.3|13435.8|13432.8|13433|13430.2|132
1686325200000|2023-06-09 15:40:00|13435.7|13432.2|13435.1|13433.1|13436.6|13433.8|13435.1|13432.1|79
1686325500000|2023-06-09 15:45:00|13435|13433|13436.8|13433.3|13437.2|13434.4|13434.7|13431.9|105
1686325800000|2023-06-09 15:50:00|13436.9|13433.4|13436.4|13432.9|13437.1|13434.1|13435.5|13432|126
1686326100000|2023-06-09 15:55:00|13436.5|13433|13436.4|13434.4|13437.1|13434.4|13435.3|13432.2|110
1686326400000|2023-06-09 16:00:00|13436.6|13434.6|13437|13433.5|13438.1|13434.6|13436.2|13433.1|155
1686326700000|2023-06-09 16:05:00|13436.9|13433.4|13437|13433.5|13437.5|13434.9|13435.9|13432.4|178
1686327000000|2023-06-09 16:10:00|13437.1|13433.6|13436.6|13433.1|13437.1|13433.6|13435.6|13432.1|170
1686327300000|2023-06-09 16:15:00|13436.7|13433.2|13434.5|13431|13436.7|13433.9|13434.4|13430.9|95
1686327600000|2023-06-09 16:20:00|13434.6|13431.1|13435.8|13432.3|13435.8|13432.5|13433.3|13430.4|165
1686327900000|2023-06-09 16:25:00|13435.7|13432.2|13436.8|13433.3|13437.5|13434.2|13435.7|13432.2|119
1686328200000|2023-06-09 16:30:00|13436.9|13433.4|13436.9|13433.4|13437.2|13434.5|13436.4|13433.3|84
1686328500000|2023-06-09 16:35:00|13437|13433.5|13439.4|13435.9|13439.6|13436.3|13436.2|13433.4|118
1686328800000|2023-06-09 16:40:00|13439.5|13436|13438.6|13435.1|13440.5|13437|13438.4|13434.9|129
1686329100000|2023-06-09 16:45:00|13438.7|13435.2|13437.2|13435.2|13439.2|13435.7|13437.1|13434.4|134
1686329400000|2023-06-09 16:50:00|13437.3|13435.3|13437.3|13435.3|13437.6|13435.3|13435.6|13433.3|119
1686329700000|2023-06-09 16:55:00|13438|13434.5|13437.8|13434.3|13438.2|13435.9|13436.9|13434.1|105
1686330000000|2023-06-09 17:00:00|13437.1|13435.1|13437.6|13434.1|13438.6|13435.8|13437|13434.1|81
1686330300000|2023-06-09 17:05:00|13437.7|13434.2|13435.9|13432.4|13437.7|13435|13435.3|13431.8|107
1686330600000|2023-06-09 17:10:00|13436|13432.5|13436.4|13432.9|13437.6|13434.1|13436|13432.5|97
1686330900000|2023-06-09 17:15:00|13436.5|13433|13436.8|13433.3|13437.7|13434.2|13435.7|13432.4|92
1686331200000|2023-06-09 17:20:00|13436.9|13433.4|13435.8|13432.3|13437.1|13433.6|13435.4|13431.9|99
1686331500000|2023-06-09 17:25:00|13435.7|13432.2|13436.4|13432.9|13436.7|13433.2|13435.6|13432.1|176
1686331800000|2023-06-09 17:30:00|13436.3|13432.8|13436.8|13433.3|13437|13433.5|13436.2|13432.7|155
1686332100000|2023-06-09 17:35:00|13436.7|13433.2|13436.7|13433.2|13437.1|13433.6|13436.6|13433.1|118
1686332400000|2023-06-09 17:40:00|13436.6|13433.1|13435.7|13432.2|13436.7|13433.2|13434.7|13431.2|108
1686332700000|2023-06-09 17:45:00|13435.6|13432.1|13434.5|13431|13435.6|13432.1|13432.7|13429.9|87
1686333000000|2023-06-09 17:50:00|13434.6|13431.1|13435.6|13432.1|13435.9|13433|13434.2|13430.9|92
1686333300000|2023-06-09 17:55:00|13435.7|13432.2|13435.9|13432.4|13437.6|13434.1|13435.6|13432.1|107
1686333600000|2023-06-09 18:00:00|13435.8|13432.3|13435.5|13432|13436.6|13433.1|13434.8|13431.3|120
1686333900000|2023-06-09 18:05:00|13435.6|13432.1|13434.7|13431.2|13435.9|13432.4|13434.7|13431.2|97
1686334200000|2023-06-09 18:10:00|13434.6|13431.1|13433.8|13430.3|13434.7|13431.2|13433.5|13430|66
1686334500000|2023-06-09 18:15:00|13433.7|13430.2|13434.6|13431.1|13435.9|13432.4|13433.7|13430.2|121
1686334800000|2023-06-09 18:20:00|13434.5|13431|13435.8|13432.3|13435.8|13432.3|13434.4|13430.9|126
1686335100000|2023-06-09 18:25:00|13435.6|13432.1|13438|13434.5|13438|13434.5|13435.1|13431.6|110
1686335400000|2023-06-09 18:30:00|13437.9|13434.4|13437.6|13434.1|13437.9|13434.9|13436.8|13433.6|69
1686335700000|2023-06-09 18:35:00|13437.7|13434.2|13437.6|13434.1|13438.6|13435.1|13437.4|13433.9|80
1686336000000|2023-06-09 18:40:00|13436.9|13434.9|13437.9|13434.4|13438.1|13435|13436.8|13434.1|74
1686336300000|2023-06-09 18:45:00|13438|13434.5|13439.3|13435.8|13439.5|13436|13437.2|13434.4|135
1686336600000|2023-06-09 18:50:00|13439.1|13435.6|13438.6|13435.1|13439.2|13436.4|13438.3|13435|84
1686336900000|2023-06-09 18:55:00|13438.7|13435.2|13437.8|13434.3|13439|13435.5|13437.2|13434.2|127
1686337200000|2023-06-09 19:00:00|13437.9|13434.4|13437.1|13433.6|13438.5|13435|13436.2|13433.3|120
1686337500000|2023-06-09 19:05:00|13437.2|13433.7|13438.5|13435|13438.7|13435.2|13436.3|13433.6|108
1686337800000|2023-06-09 19:10:00|13438.6|13435.1|13437.2|13433.7|13438.9|13435.4|13437.2|13433.7|120
1686338100000|2023-06-09 19:15:00|13437.1|13433.6|13437|13433.5|13437.8|13434.3|13436.9|13433.4|142
1686338400000|2023-06-09 19:20:00|13436.9|13433.4|13437.6|13434.1|13437.7|13434.9|13436.7|13433.3|145
1686338700000|2023-06-09 19:25:00|13437.7|13434.2|13438.4|13434.9|13439.6|13436.1|13437.6|13434.1|125
1686339000000|2023-06-09 19:30:00|13438.3|13434.8|13438.1|13434.6|13438.8|13435.3|13437.8|13434.3|107
1686339300000|2023-06-09 19:35:00|13438|13434.5|13438.2|13434.7|13439.7|13436.2|13437.7|13434.2|108
1686339600000|2023-06-09 19:40:00|13438.3|13434.8|13439.2|13435.7|13439.2|13435.7|13437.9|13434.4|129
1686339900000|2023-06-09 19:45:00|13439.1|13435.6|13439.8|13436.3|13439.9|13436.4|13439|13435.5|124
1686340200000|2023-06-09 19:50:00|13439.7|13436.2|13439.6|13436.1|13440.1|13437.2|13439.1|13435.8|156
1686340500000|2023-06-09 19:55:00|13439.7|13436.2|13441.2|13437.7|13442|13438.5|13439.6|13436.1|158
1686340800000|2023-06-09 20:00:00|13441.1|13437.6|13440.8|13437.3|13441.4|13437.9|13440.6|13437.1|90
1686341100000|2023-06-09 20:05:00|13440.9|13437.4|13441.1|13437.6|13441.1|13437.6|13440.7|13437.2|75
1686341400000|2023-06-09 20:10:00|13441.2|13437.7|13440.2|13436.7|13441.2|13437.7|13440.1|13436.6|82
1686341700000|2023-06-09 20:15:00|13440.1|13436.6|13439.7|13436.2|13440.2|13436.7|13439.2|13435.7|124
1686342000000|2023-06-09 20:20:00|13439.6|13436.1|13439|13435.5|13439.7|13436.2|13438.7|13435.2|99
1686342300000|2023-06-09 20:25:00|13438.9|13435.4|13438|13434.5|13439|13435.5|13438|13434.5|95
1686342600000|2023-06-09 20:30:00|13437.9|13434.4|13438.5|13435|13438.7|13435.2|13437.9|13434.4|62
1686342900000|2023-06-09 20:35:00|13438.6|13435.1|13437.3|13433.8|13438.8|13435.3|13437.1|13433.6|65
1686343200000|2023-06-09 20:40:00|13437.2|13433.7|13435.8|13432.3|13439.5|13436|13435.3|13431.8|113
1686343500000|2023-06-09 20:45:00|13435.9|13432.4|13441.1|13430.8|13441.2|13434.5|13435.8|13430.7|41
1686343800000|2023-06-09 20:50:00|13441.3|13430.7|13441.5|13430.6|13441.9|13430.8|13441.1|13430|27
1686344100000|2023-06-09 20:55:00|13444.4|13430.5|13440.9|13424.9|13445.4|13430.5|13440.2|13424.2|145
1686513600000|2023-06-11 20:00:00|13446.1|13425.9|13438.4|13433.9|13446.1|13433.9|13438.4|13425.9|2
1686513900000|2023-06-11 20:05:00|13446.1|13425.9|13446.1|13425.9|13446.1|13425.9|13446.1|13425.9|1
1686514200000|2023-06-11 20:10:00|13438.4|13433.9|13438.4|13433.9|13438.4|13433.9|13438.4|13433.9|1
1686515700000|2023-06-11 20:35:00|13447.6|13429|13438.4|13433.9|13447.6|13433.9|13438.4|13429|2
1686516000000|2023-06-11 20:40:00|13450.8|13428.8|13438.4|13433.9|13450.8|13433.9|13438.4|13425.9|3
1686516300000|2023-06-11 20:45:00|13451.3|13429.3|13438.4|13433.9|13451.3|13433.9|13438.4|13429.3|2
1686516600000|2023-06-11 20:50:00|13451.2|13429.2|13451.2|13429.2|13451.2|13433.9|13438.4|13425.9|4
1686516900000|2023-06-11 20:55:00|13446.1|13425.9|13442.7|13428.9|13446.1|13429|13442.5|13425.9|5
1686517200000|2023-06-11 21:00:00|13446.1|13425.9|13445.7|13426.5|13449|13427|13445.2|13425.8|8
1686517500000|2023-06-11 21:05:00|13450.1|13428.1|13444.1|13428.1|13450.1|13428.1|13444.1|13424.8|13
1686517800000|2023-06-11 21:10:00|13443.4|13427.4|13444.5|13428.5|13445.9|13429.9|13443.4|13427.4|13
1686518100000|2023-06-11 21:15:00|13444.1|13428.1|13444.8|13428.8|13444.8|13430.6|13443.2|13428.1|24
1686518400000|2023-06-11 21:20:00|13444.5|13428.5|13444.9|13428.9|13445|13432.8|13441.3|13428.5|25
1686518700000|2023-06-11 21:25:00|13444.5|13428.5|13444.5|13428.5|13445|13429|13444.5|13428.5|13
1686519000000|2023-06-11 21:30:00|13443.1|13429.7|13443.9|13429.8|13444.8|13431.1|13442.7|13428.5|39
1686519300000|2023-06-11 21:35:00|13443|13430.9|13444.5|13428.5|13444.7|13434.1|13441.5|13428.5|49
1686519600000|2023-06-11 21:40:00|13444.7|13428.7|13445|13429|13445.6|13434.2|13439.4|13428.5|39
1686519900000|2023-06-11 21:45:00|13444.9|13428.9|13444.8|13428.8|13445.1|13434.5|13439.5|13428.7|40
1686520200000|2023-06-11 21:50:00|13445.1|13429.1|13443.7|13429.7|13445.6|13434.1|13439.4|13428.8|32
1686520500000|2023-06-11 21:55:00|13444.8|13428.8|13443.4|13430.2|13445.6|13434|13439.3|13428.5|32
1686520800000|2023-06-11 22:00:00|13443.5|13429.3|13442.4|13435.1|13446.9|13435.8|13441.9|13429.3|157
1686521100000|2023-06-11 22:05:00|13442.8|13434.5|13442.2|13435.3|13443.5|13436.1|13441.8|13434.5|40
1686521400000|2023-06-11 22:10:00|13442.8|13435.6|13444.2|13437.4|13444.7|13437.9|13442.3|13435|85
1686521700000|2023-06-11 22:15:00|13444.3|13437.6|13443.2|13437|13444.6|13438|13442.2|13437|63
1686522000000|2023-06-11 22:20:00|13443.5|13436.8|13441.7|13438.2|13443.5|13438.2|13441.5|13436.8|34
1686522300000|2023-06-11 22:25:00|13442.4|13437.8|13442.2|13437.9|13442.7|13438.3|13441.4|13437.6|28
1686522600000|2023-06-11 22:30:00|13442.6|13437.7|13441.2|13437.5|13442.7|13438.1|13441.2|13437.1|59
1686522900000|2023-06-11 22:35:00|13441.1|13437.6|13439.8|13436.3|13441.1|13437.6|13439.7|13435.8|73
1686523200000|2023-06-11 22:40:00|13439.9|13436.2|13441|13436.5|13441.1|13437.1|13439.9|13436.1|54
1686523500000|2023-06-11 22:45:00|13441.1|13436.6|13441.3|13437|13442|13437.8|13440.4|13436.4|72
1686523800000|2023-06-11 22:50:00|13441.1|13437.2|13439.2|13435.4|13441.1|13437.3|13439.1|13435.2|52
1686524100000|2023-06-11 22:55:00|13439.3|13435.7|13440|13436.5|13440.1|13436.5|13439.1|13435.4|32
1686524400000|2023-06-11 23:00:00|13439.7|13436.1|13438.6|13435.1|13440|13436.3|13438.5|13435|37
1686524700000|2023-06-11 23:05:00|13438.5|13435|13438.3|13434.8|13438.6|13435.1|13438.1|13434.6|32
1686525000000|2023-06-11 23:10:00|13438.2|13434.7|13436.9|13433.4|13438.2|13434.7|13436.8|13433.3|43
1686525300000|2023-06-11 23:15:00|13436.2|13434.2|13436.7|13433.2|13437.1|13434.3|13436.2|13432.8|56
1686525600000|2023-06-11 23:20:00|13436.8|13433.3|13436.7|13433.2|13437.5|13434|13436.6|13433.1|91
1686525900000|2023-06-11 23:25:00|13436.6|13433.1|13436.6|13433.1|13437|13433.5|13436.2|13432.7|75
1686526200000|2023-06-11 23:30:00|13436.7|13433.2|13435.1|13433.1|13436.7|13433.2|13435|13431.6|77
1686526500000|2023-06-11 23:35:00|13435.9|13432.4|13435.5|13433.5|13436.2|13433.5|13435|13432.3|38
1686526800000|2023-06-11 23:40:00|13435.4|13433.4|13436.4|13432.9|13436.8|13433.8|13435.3|13432.5|53
1686527100000|2023-06-11 23:45:00|13435.7|13433.7|13435.5|13433.5|13436.3|13433.7|13435.4|13432.6|38
1686527400000|2023-06-11 23:50:00|13435.7|13433.7|13435.9|13433.9|13436.9|13434.2|13435.6|13433.3|36
1686527700000|2023-06-11 23:55:00|13436|13434|13435.4|13433.4|13436.8|13434.1|13435.1|13432.1|43
1686528000000|2023-06-12 00:00:00|13435.3|13433.3|13437.9|13435.9|13439.4|13436.3|13435.3|13433.1|183
1686528300000|2023-06-12 00:05:00|13438|13436|13439|13435.5|13439.2|13436.6|13437.9|13435.5|60
1686528600000|2023-06-12 00:10:00|13438.2|13436.2|13439.1|13435.6|13440.8|13438|13438.1|13435.5|109
1686528900000|2023-06-12 00:15:00|13439|13435.5|13437.1|13435.1|13439.2|13436.4|13437|13435|74
1686529200000|2023-06-12 00:20:00|13437.2|13435.2|13439.9|13436.4|13440|13437.1|13437.1|13434.6|80
1686529500000|2023-06-12 00:25:00|13439.8|13436.3|13440|13438|13440.9|13438.2|13439.1|13436.2|89
1686529800000|2023-06-12 00:30:00|13439.9|13437.9|13439|13435.5|13440.4|13438.4|13438.2|13435.4|112
1686530100000|2023-06-12 00:35:00|13439.1|13435.6|13437.2|13435.2|13439.1|13437|13437.1|13435.1|93
1686530400000|2023-06-12 00:40:00|13437.9|13434.4|13437.8|13434.3|13438.3|13434.8|13436.3|13433.9|104
1686530700000|2023-06-12 00:45:00|13437.7|13434.2|13438.3|13436.3|13439.5|13436.5|13437.7|13434.2|102
1686531000000|2023-06-12 00:50:00|13438.4|13436.4|13439.4|13437.4|13440.6|13438.6|13438.4|13436.4|73
1686531300000|2023-06-12 00:55:00|13439.2|13437.2|13437.9|13435.9|13439.6|13437.2|13436.4|13433.8|116
1686531600000|2023-06-12 01:00:00|13438.1|13436.1|13436.4|13432.9|13440.4|13437.3|13435.6|13432.7|136
1686531900000|2023-06-12 01:05:00|13436.5|13433|13435.3|13433.3|13437.5|13434.3|13435.2|13432.8|132
1686532200000|2023-06-12 01:10:00|13435.4|13433.4|13434.6|13432.6|13435.7|13433.7|13434.3|13432.3|77
1686532500000|2023-06-12 01:15:00|13434.7|13432.7|13433.5|13431.5|13436.1|13434.1|13433.5|13431.5|95
1686532800000|2023-06-12 01:20:00|13433.4|13431.4|13436.8|13434.8|13438.7|13435.5|13432.5|13430.4|125
1686533100000|2023-06-12 01:25:00|13436.9|13434.9|13436.5|13434.5|13438.6|13436.1|13433.7|13431.1|156
1686533400000|2023-06-12 01:30:00|13436.6|13434.6|13437.8|13435.8|13438.5|13435.8|13435.7|13433.3|248
1686533700000|2023-06-12 01:35:00|13437.7|13435.7|13436.8|13434.8|13440.2|13437.7|13435.9|13433.6|208
1686534000000|2023-06-12 01:40:00|13437.5|13434|13437.9|13435.9|13439.9|13436.4|13434.3|13431.3|183
1686534300000|2023-06-12 01:45:00|13437.7|13435.7|13437.9|13435.9|13438.7|13436.7|13436.9|13434.9|109
1686534600000|2023-06-12 01:50:00|13438.1|13436.1|13439|13435.5|13441.9|13439.3|13438.1|13435.1|207
1686534900000|2023-06-12 01:55:00|13439.1|13435.6|13445|13441.5|13445|13441.5|13438.1|13435.4|217
1686535200000|2023-06-12 02:00:00|13445.1|13441.6|13442.9|13440.9|13445.1|13441.6|13440.7|13437.7|174
1686535500000|2023-06-12 02:05:00|13442.6|13440.6|13443.9|13441.9|13445.1|13442.8|13442.3|13439.8|131
1686535800000|2023-06-12 02:10:00|13444|13442|13444.5|13441|13444.5|13442.2|13443.7|13441|76
1686536100000|2023-06-12 02:15:00|13444.6|13441.1|13443.5|13441.5|13444.6|13441.9|13443.1|13441|51
1686536400000|2023-06-12 02:20:00|13443.4|13441.4|13441.4|13439.4|13443.9|13441.5|13441.3|13439.3|97
1686536700000|2023-06-12 02:25:00|13441.3|13439.3|13442.7|13440.7|13442.9|13440.9|13441.1|13438.9|102
1686537000000|2023-06-12 02:30:00|13442.6|13440.6|13445.7|13443.7|13445.7|13443.7|13442.6|13440.5|116
1686537300000|2023-06-12 02:35:00|13445.6|13443.6|13449.6|13446.1|13451|13448.7|13445.5|13443.5|140
1686537600000|2023-06-12 02:40:00|13449.7|13446.2|13447.3|13445.3|13449.9|13447.7|13446.6|13444.5|146
1686537900000|2023-06-12 02:45:00|13447.4|13445.4|13445.8|13443.8|13448.3|13445.4|13444.7|13442.7|151
1686538200000|2023-06-12 02:50:00|13445.7|13443.7|13445.5|13443.5|13446.4|13443.8|13443.9|13441.5|106
1686538500000|2023-06-12 02:55:00|13445.4|13443.4|13441.5|13439.5|13445.9|13443.5|13441.2|13439|155
1686538800000|2023-06-12 03:00:00|13441.6|13439.6|13441.3|13439.3|13442.5|13440.3|13441.3|13438.9|101
1686539100000|2023-06-12 03:05:00|13441.2|13439.2|13440.6|13438.6|13442|13440|13440.6|13438.6|79
1686539400000|2023-06-12 03:10:00|13440.7|13438.7|13440.5|13438.5|13441.1|13438.7|13439.5|13437.5|69
1686539700000|2023-06-12 03:15:00|13440.4|13438.4|13440.3|13438.3|13440.6|13438.6|13440.1|13438.1|57
1686540000000|2023-06-12 03:20:00|13440.4|13438.4|13440.4|13438.4|13440.5|13438.5|13440.3|13438.3|37
1686540300000|2023-06-12 03:25:00|13440.5|13438.5|13440.5|13438.5|13440.6|13438.6|13440.4|13438.4|13
1686540600000|2023-06-12 03:30:00|13440.4|13438.4|13439.3|13437.3|13440.5|13438.5|13439.3|13437.3|46
1686540900000|2023-06-12 03:35:00|13439.4|13437.4|13439.5|13437.5|13439.8|13437.8|13438.9|13436.9|60
1686541200000|2023-06-12 03:40:00|13439.4|13437.4|13438.6|13436.6|13440.1|13438.1|13438.3|13436.3|85
1686541500000|2023-06-12 03:45:00|13438.5|13436.5|13439|13435.5|13439.7|13437.1|13438.2|13435.4|83
1686541800000|2023-06-12 03:50:00|13438.9|13435.4|13438.3|13436.3|13439.3|13436.6|13438|13435.3|51
1686542100000|2023-06-12 03:55:00|13438.4|13436.4|13439.4|13435.9|13439.5|13436.8|13438.1|13435.5|52
1686542400000|2023-06-12 04:00:00|13439.3|13435.8|13439|13437|13440.8|13438.2|13438.7|13435.8|130
1686542700000|2023-06-12 04:05:00|13438.9|13436.9|13438|13436|13438.9|13436.9|13437.2|13435.2|76
1686543000000|2023-06-12 04:10:00|13437.9|13435.9|13437.5|13435.5|13437.9|13435.9|13437.4|13435.4|71
1686543300000|2023-06-12 04:15:00|13437.6|13435.6|13437.6|13435.6|13439.2|13436.5|13437.3|13435|78
1686543600000|2023-06-12 04:20:00|13437.5|13435.5|13438.4|13436.4|13439.3|13436.5|13437.4|13435.4|86
1686543900000|2023-06-12 04:25:00|13438.3|13436.3|13439.3|13437.3|13439.7|13437.7|13438.3|13435.8|75
1686544200000|2023-06-12 04:30:00|13439.4|13437.4|13440|13438|13440.1|13438.1|13439|13436.5|54
1686544500000|2023-06-12 04:35:00|13440.1|13438.1|13439.5|13437.5|13440.7|13438.7|13439.3|13437.3|55
1686544800000|2023-06-12 04:40:00|13439.4|13437.4|13440.3|13438.3|13440.5|13438.5|13439.3|13437.3|45
1686545100000|2023-06-12 04:45:00|13440.4|13438.4|13440.5|13438.5|13441|13439|13440.1|13438.1|56
1686545400000|2023-06-12 04:50:00|13440.4|13438.4|13440.5|13438.5|13440.8|13438.8|13440.3|13438.3|53
1686545700000|2023-06-12 04:55:00|13440.4|13438.4|13440.3|13438.3|13440.5|13438.5|13439.5|13437.5|37
1686546000000|2023-06-12 05:00:00|13440.2|13438.2|13439.6|13437.6|13440.7|13438.7|13439.6|13437.6|50
1686546300000|2023-06-12 05:05:00|13439.5|13437.5|13435.2|13433.2|13439.5|13437.5|13435.1|13433.1|114
1686546600000|2023-06-12 05:10:00|13435.1|13433.1|13435.6|13433.6|13435.8|13433.8|13434.1|13432.1|119
1686546900000|2023-06-12 05:15:00|13435.7|13433.7|13434.6|13432.6|13435.7|13433.7|13434.5|13432.5|138
1686547200000|2023-06-12 05:20:00|13434.7|13432.7|13435.1|13433.1|13435.6|13433.6|13434.4|13432.4|97
1686547500000|2023-06-12 05:25:00|13435|13433|13436|13434|13436.6|13434.3|13434.5|13432|118
1686547800000|2023-06-12 05:30:00|13436.1|13434.1|13434.6|13432.6|13436.2|13434.2|13434.4|13432.1|151
1686548100000|2023-06-12 05:35:00|13434.5|13432.5|13435.1|13433.1|13435.7|13433.7|13434.3|13432.3|106
1686548400000|2023-06-12 05:40:00|13435.2|13433.2|13435.7|13433.7|13435.8|13433.8|13435|13433|62
1686548700000|2023-06-12 05:45:00|13435.6|13433.6|13436.1|13434.1|13436.4|13434.4|13435.1|13433.1|90
1686549000000|2023-06-12 05:50:00|13436|13434|13435.6|13433.6|13436.1|13434.1|13435.3|13433.3|56
1686549300000|2023-06-12 05:55:00|13435.5|13433.5|13435.1|13433.1|13435.7|13433.7|13434.4|13432.4|94
1686549600000|2023-06-12 06:00:00|13435.4|13433.4|13433.3|13431.3|13435.7|13433.7|13433.2|13431.2|83
1686549900000|2023-06-12 06:05:00|13433.2|13431.2|13433.6|13431.6|13434.5|13432.5|13433.2|13431.2|113
1686550200000|2023-06-12 06:10:00|13433.7|13431.7|13432.5|13430.5|13433.8|13431.8|13432.2|13430.2|54
1686550500000|2023-06-12 06:15:00|13432.4|13430.4|13431.2|13429.2|13432.5|13430.5|13431.1|13429.1|98
1686550800000|2023-06-12 06:20:00|13431.3|13429.3|13429.9|13427.9|13432|13429.3|13429.9|13427.3|67
1686551100000|2023-06-12 06:25:00|13430|13428|13427.2|13425.2|13430.1|13428.1|13427.1|13425.1|73
1686551400000|2023-06-12 06:30:00|13427.1|13425.1|13429.7|13426.2|13430.3|13427.8|13427.1|13425.1|146
1686551700000|2023-06-12 06:35:00|13429|13427|13431.5|13429.5|13431.5|13429.5|13428.2|13426.2|129
1686552000000|2023-06-12 06:40:00|13431.8|13429.8|13430.9|13428.9|13432.1|13429.8|13430.3|13427.3|89
1686552300000|2023-06-12 06:45:00|13431|13429|13431.1|13427.6|13431.3|13429.1|13428.7|13426.1|112
1686552600000|2023-06-12 06:50:00|13431|13427.5|13431.4|13429.4|13431.6|13429.6|13429.7|13427.4|128
1686552900000|2023-06-12 06:55:00|13431.5|13429.5|13430.5|13428.5|13431.5|13429.5|13429.8|13427.8|96
1686553200000|2023-06-12 07:00:00|13430.9|13428.9|13429.6|13427.6|13432.3|13430.3|13429.5|13427.5|144
1686553500000|2023-06-12 07:05:00|13429.5|13427.5|13431.5|13429.5|13432.7|13430.7|13427.8|13425.8|166
1686553800000|2023-06-12 07:10:00|13431.6|13429.6|13429.6|13427.6|13432|13430|13429|13426.2|148
1686554100000|2023-06-12 07:15:00|13429.7|13427.7|13431.7|13429.7|13432.5|13430.5|13429.6|13427.6|144
1686554400000|2023-06-12 07:20:00|13431.6|13429.6|13429|13427|13431.7|13429.7|13428.7|13426.7|140
1686554700000|2023-06-12 07:25:00|13428.9|13426.9|13428.8|13426.8|13429.7|13427.7|13428.7|13426.7|82
1686555000000|2023-06-12 07:30:00|13428.7|13426.7|13429.3|13425.8|13429.7|13426.9|13427|13425|139
1686555300000|2023-06-12 07:35:00|13428.5|13426.5|13427.9|13425.9|13429.6|13427|13427.4|13425.4|99
1686555600000|2023-06-12 07:40:00|13428|13426|13425.3|13423.3|13428|13426|13425.1|13423.1|58
1686555900000|2023-06-12 07:45:00|13425.4|13423.4|13424|13422|13425.5|13423.5|13423.8|13421.8|79
1686556200000|2023-06-12 07:50:00|13423.9|13421.9|13421|13419|13424|13422|13420.8|13418.8|100
1686556500000|2023-06-12 07:55:00|13421.1|13419.1|13420.1|13418.1|13421.1|13419.1|13419.8|13417.8|75
1686556800000|2023-06-12 08:00:00|13420.2|13418.2|13418|13416|13420.2|13418.2|13418|13416|48
1686557100000|2023-06-12 08:05:00|13417.9|13415.9|13416|13414|13418|13416|13416|13414|91
1686557400000|2023-06-12 08:10:00|13416.1|13414.1|13416.3|13414.3|13417.5|13415.5|13416|13414|84
1686557700000|2023-06-12 08:15:00|13416.4|13414.4|13417.6|13415.6|13419|13416.2|13416.1|13413.7|135
1686558000000|2023-06-12 08:20:00|13418|13416|13417.9|13415.9|13418.9|13416.6|13417.7|13415.4|121
1686558300000|2023-06-12 08:25:00|13418|13416|13417.7|13415.7|13420|13417|13417.6|13415|142
1686558600000|2023-06-12 08:30:00|13417.8|13415.8|13415.9|13412.4|13418|13416|13415.5|13412.4|116
1686558900000|2023-06-12 08:35:00|13416|13412.5|13415.7|13412.2|13416.1|13413.3|13414.4|13411.5|110
1686559200000|2023-06-12 08:40:00|13415.8|13412.3|13415.2|13411.7|13416.9|13414.2|13414.2|13411.5|152
1686559500000|2023-06-12 08:45:00|13415.1|13411.6|13414.6|13412.6|13416|13412.9|13414.3|13411.5|130
1686559800000|2023-06-12 08:50:00|13414.7|13412.7|13414.3|13412.3|13415.4|13413.1|13413.5|13411.5|99
1686560100000|2023-06-12 08:55:00|13414.4|13412.4|13414.6|13412.6|13415.2|13413.2|13413.7|13411.4|119
1686560400000|2023-06-12 09:00:00|13414.4|13412.4|13413.5|13411.5|13414.8|13412.8|13413.3|13411.3|118
1686560700000|2023-06-12 09:05:00|13414.1|13412.1|13415.5|13413.5|13416.7|13414.7|13413.6|13411.6|80
1686561000000|2023-06-12 09:10:00|13415.4|13413.4|13417.8|13415.8|13418.5|13416.5|13414.6|13412.6|125
1686561300000|2023-06-12 09:15:00|13417.7|13415.7|13420.5|13418.5|13421.1|13419.1|13417.6|13415.5|152
1686561600000|2023-06-12 09:20:00|13420.4|13418.4|13422.8|13420.8|13423|13421|13420.4|13418|156
1686561900000|2023-06-12 09:25:00|13422.9|13420.9|13421.4|13419.4|13423|13421|13421.4|13419.4|110
1686562200000|2023-06-12 09:30:00|13421.5|13419.5|13420.5|13418.5|13423.3|13421.3|13420.3|13418.3|134
1686562500000|2023-06-12 09:35:00|13420.6|13418.6|13419.3|13417.3|13422.4|13419.9|13419.2|13416.8|151
1686562800000|2023-06-12 09:40:00|13419|13417|13419.5|13417.5|13421.1|13417.6|13418.3|13415.7|154
1686563100000|2023-06-12 09:45:00|13419.7|13417.7|13422.5|13420.5|13423|13420.9|13419.3|13416.1|103
1686563400000|2023-06-12 09:50:00|13422.3|13420.3|13421.6|13418.1|13422.5|13420.5|13421.1|13418.1|65
1686563700000|2023-06-12 09:55:00|13421.5|13418|13421.8|13418.3|13422|13419.2|13419.4|13416.5|161
1686564000000|2023-06-12 10:00:00|13421.9|13418.4|13421.1|13417.6|13423.2|13420.5|13419.9|13417.3|172
1686564300000|2023-06-12 10:05:00|13421|13417.5|13422.1|13420.1|13422.2|13420.2|13420.3|13417.5|105
1686564600000|2023-06-12 10:10:00|13422.2|13420.2|13422|13420|13423.1|13421.1|13421.4|13418.9|110
1686564900000|2023-06-12 10:15:00|13421.9|13419.9|13421.9|13419.9|13422.6|13420|13420.7|13417.7|114
1686565200000|2023-06-12 10:20:00|13422|13420|13423.8|13421.8|13424.2|13422.2|13422|13420|70
1686565500000|2023-06-12 10:25:00|13423.9|13421.9|13425.9|13423.9|13426.1|13424.1|13423.9|13421.9|85
1686565800000|2023-06-12 10:30:00|13426|13424|13424.7|13422.7|13426|13424|13424|13421.5|97
1686566100000|2023-06-12 10:35:00|13424.6|13422.6|13424.4|13422.4|13426.2|13423.5|13423.9|13420.8|141
1686566400000|2023-06-12 10:40:00|13424.5|13422.5|13425.9|13422.4|13426.1|13423.9|13424.4|13422.1|83
1686566700000|2023-06-12 10:45:00|13426|13422.5|13426.9|13424.9|13427.8|13425.1|13425.6|13422.5|85
1686567000000|2023-06-12 10:50:00|13426.8|13424.8|13425.8|13423.8|13427.5|13424.9|13425.3|13422.5|82
1686567300000|2023-06-12 10:55:00|13425.7|13423.7|13427.5|13425.5|13427.7|13425.7|13425.7|13423.7|100
1686567600000|2023-06-12 11:00:00|13427.6|13425.6|13426.8|13424.8|13428|13426|13426.4|13424.4|123
1686567900000|2023-06-12 11:05:00|13426.9|13424.9|13425.1|13423.1|13427.3|13425.3|13424.6|13422.6|186
1686568200000|2023-06-12 11:10:00|13425.2|13423.2|13425|13423|13427.1|13424.1|13424.8|13422.8|191
1686568500000|2023-06-12 11:15:00|13424.9|13422.9|13427.6|13425.6|13427.8|13425.8|13424.9|13422.9|124
1686568800000|2023-06-12 11:20:00|13427.7|13425.7|13430.5|13428.5|13430.7|13428.7|13427.6|13425.6|145
1686569100000|2023-06-12 11:25:00|13430.4|13428.4|13430.3|13428.3|13432.1|13430.1|13430.1|13428.1|135
1686569400000|2023-06-12 11:30:00|13430.2|13428.2|13428|13426|13430.4|13428.4|13427.9|13425.9|88
1686569700000|2023-06-12 11:35:00|13428.1|13426.1|13430.1|13428.1|13430.2|13428.2|13427.9|13425.9|120
1686570000000|2023-06-12 11:40:00|13430|13428|13431.1|13429.1|13432.1|13430.1|13429.9|13427.9|115
1686570300000|2023-06-12 11:45:00|13431.2|13429.2|13431|13429|13431.9|13429.9|13430.2|13428.2|147
1686570600000|2023-06-12 11:50:00|13431.1|13429.1|13431.7|13429.7|13434|13431.2|13430.9|13428.4|195
1686570900000|2023-06-12 11:55:00|13431.8|13429.8|13433.2|13431.2|13435|13432.1|13431.8|13429.8|171
1686571200000|2023-06-12 12:00:00|13433.1|13431.1|13431.6|13429.6|13435.4|13433.4|13431.6|13429.6|173
1686571500000|2023-06-12 12:05:00|13431.7|13429.7|13430.5|13428.5|13431.8|13429.8|13429.5|13427.5|99
1686571800000|2023-06-12 12:10:00|13430.4|13428.4|13430.1|13428.1|13430.5|13428.5|13428.9|13426.9|124
1686572100000|2023-06-12 12:15:00|13430|13428|13429.2|13427.2|13430.7|13428.7|13428.9|13426.9|170
1686572400000|2023-06-12 12:20:00|13429.1|13427.1|13428.3|13426.3|13429.2|13427.2|13428|13426|183
1686572700000|2023-06-12 12:25:00|13428.2|13426.2|13430|13428|13430.5|13428.5|13427.9|13425.9|211
1686573000000|2023-06-12 12:30:00|13430.1|13428.1|13430|13428|13432.4|13430.4|13429.6|13427.6|173
1686573300000|2023-06-12 12:35:00|13429.9|13427.9|13430.3|13428.3|13432|13430|13429.2|13427.1|173
1686573600000|2023-06-12 12:40:00|13430.2|13428.2|13430.2|13428.2|13431.3|13429.3|13429.3|13427.3|147
1686573900000|2023-06-12 12:45:00|13430.1|13428.1|13428.6|13426.6|13430.3|13428.3|13428.5|13426.5|141
1686574200000|2023-06-12 12:50:00|13428.5|13426.5|13430.1|13428.1|13430.5|13428.5|13428.3|13426.3|163
1686574500000|2023-06-12 12:55:00|13430|13428|13430.5|13428.5|13430.9|13428.9|13428.5|13426.5|142
1686574800000|2023-06-12 13:00:00|13430.6|13428.6|13431.2|13429.2|13432.4|13430.3|13429|13427|226
1686575100000|2023-06-12 13:05:00|13431.1|13429.1|13431.1|13429.1|13432.4|13429.9|13430.6|13428.6|163
1686575400000|2023-06-12 13:10:00|13431.2|13429.2|13430.8|13428.8|13431.2|13429.2|13430.4|13428.4|180
1686575700000|2023-06-12 13:15:00|13430.7|13428.7|13430.3|13428.3|13431.2|13428.9|13428.6|13426.1|240
1686576000000|2023-06-12 13:20:00|13430.2|13428.2|13430.6|13428.6|13432.1|13429.6|13429.3|13426.5|164
1686576300000|2023-06-12 13:25:00|13430.5|13428.5|13433.6|13431.6|13433.6|13431.6|13430.3|13428.3|140
1686576600000|2023-06-12 13:30:00|13433.5|13431.5|13434.8|13432.8|13434.9|13432.9|13432.9|13430.9|183
1686576900000|2023-06-12 13:35:00|13434.7|13432.7|13438.3|13436.3|13439.5|13437.5|13434.6|13432.6|167
1686577200000|2023-06-12 13:40:00|13438.2|13436.2|13438.9|13436.9|13439.4|13437.4|13436.7|13434.7|215
1686577500000|2023-06-12 13:45:00|13438.8|13436.8|13443.6|13441.6|13443.8|13441.8|13438.7|13436.7|221
1686577800000|2023-06-12 13:50:00|13443.7|13441.7|13444.5|13442.5|13448.2|13446.2|13443.7|13441.7|255
1686578100000|2023-06-12 13:55:00|13444.4|13442.4|13443.6|13441.6|13446.9|13444.4|13442.2|13439.8|287
1686578400000|2023-06-12 14:00:00|13443.5|13441.5|13440.3|13438.3|13443.7|13441.6|13439.8|13437.8|192
1686578700000|2023-06-12 14:05:00|13440.2|13438.2|13443.7|13441.7|13444.8|13442.1|13440|13438|231
1686579000000|2023-06-12 14:10:00|13443.8|13441.8|13441.1|13439.1|13444|13442|13439.3|13437.3|191
1686579300000|2023-06-12 14:15:00|13441|13439|13443.4|13441.4|13443.7|13441.7|13440|13438|194
1686579600000|2023-06-12 14:20:00|13443.5|13441.5|13442.7|13440.7|13444.6|13442.6|13442.4|13440.4|154
1686579900000|2023-06-12 14:25:00|13442.6|13440.6|13445.8|13443.8|13445.9|13443.9|13442.6|13440.6|145
1686580200000|2023-06-12 14:30:00|13445.9|13443.9|13443.7|13441.7|13445.9|13443.9|13442.4|13440.4|178
1686580500000|2023-06-12 14:35:00|13443.8|13441.8|13442.7|13440.7|13444|13442|13442.6|13440.6|86
1686580800000|2023-06-12 14:40:00|13442.8|13440.8|13442.2|13440.2|13443.5|13441.5|13441.8|13439.8|150
1686581100000|2023-06-12 14:45:00|13442.1|13440.1|13442.3|13440.3|13442.4|13440.4|13441|13439|182
1686581400000|2023-06-12 14:50:00|13442.2|13440.2|13443.3|13441.3|13444.7|13442.7|13441.4|13439.4|186
1686581700000|2023-06-12 14:55:00|13443.2|13441.2|13441.2|13439.2|13443.2|13441.2|13440.8|13438.8|175
1686582000000|2023-06-12 15:00:00|13441.1|13439.1|13443.4|13441.4|13443.7|13441.7|13440.4|13438.4|207
1686582300000|2023-06-12 15:05:00|13443.3|13441.3|13438.2|13436.2|13443.3|13441.3|13438.2|13436.2|157
1686582600000|2023-06-12 15:10:00|13438.1|13436.1|13437.9|13435.9|13438.8|13436.8|13436.8|13434.8|155
1686582900000|2023-06-12 15:15:00|13438|13436|13439.2|13437.2|13440.1|13438|13437.8|13435.8|156
1686583200000|2023-06-12 15:20:00|13439.1|13437.1|13439|13437|13440.3|13438.1|13438.1|13435.3|123
1686583500000|2023-06-12 15:25:00|13438.9|13436.9|13438.9|13436.9|13439.2|13437.2|13438.1|13436.1|115
1686583800000|2023-06-12 15:30:00|13439.1|13437.1|13440|13438|13442.5|13440.5|13438.9|13436.9|189
1686584100000|2023-06-12 15:35:00|13440.1|13438.1|13440.2|13438.2|13440.5|13438.5|13439|13436.2|162
1686584400000|2023-06-12 15:40:00|13440.3|13438.3|13440.8|13438.8|13441.6|13439.6|13439.1|13437.1|216
1686584700000|2023-06-12 15:45:00|13440.7|13438.7|13443.9|13441.9|13444.2|13442.2|13440.7|13438.7|136
1686585000000|2023-06-12 15:50:00|13444|13442|13443.2|13441.2|13445.7|13443.7|13443|13441|175
1686585300000|2023-06-12 15:55:00|13443.3|13441.3|13444.5|13442.5|13445.7|13443.7|13443.3|13441.3|134
1686585600000|2023-06-12 16:00:00|13444.4|13442.4|13443.9|13440.4|13444.7|13442.7|13441.6|13439.2|145
1686585900000|2023-06-12 16:05:00|13443.8|13440.3|13442.1|13440.1|13444.3|13441.1|13441.7|13439|142
1686586200000|2023-06-12 16:10:00|13442.2|13440.2|13443.3|13441.3|13443.7|13441.7|13441.5|13439.4|135
1686586500000|2023-06-12 16:15:00|13443.4|13441.4|13444.9|13441.4|13444.9|13442|13442.8|13440.2|148
1686586800000|2023-06-12 16:20:00|13445|13441.5|13444.6|13441.1|13445.2|13442.4|13443.7|13440.2|187
1686587100000|2023-06-12 16:25:00|13444.7|13441.2|13445.1|13443.1|13446.1|13443.3|13443.9|13441.1|208
1686587400000|2023-06-12 16:30:00|13445.2|13443.2|13445.2|13443.2|13446.3|13444|13444.8|13442.3|113
1686587700000|2023-06-12 16:35:00|13445.3|13443.3|13442.8|13440.8|13446.1|13443.4|13442.5|13440.5|189
1686588000000|2023-06-12 16:40:00|13442.7|13440.7|13443.4|13439.9|13443.7|13441.2|13442.2|13439.5|140
1686588300000|2023-06-12 16:45:00|13443.3|13439.8|13441.7|13439.7|13443.3|13440.2|13441.5|13438.9|108
1686588600000|2023-06-12 16:50:00|13441.6|13439.6|13445.1|13441.6|13445.1|13441.7|13441.2|13439.2|204
1686588900000|2023-06-12 16:55:00|13445|13441.5|13443.9|13441.9|13445.3|13442.9|13443.6|13440.7|138
1686589200000|2023-06-12 17:00:00|13443.8|13441.8|13443.6|13440.1|13445.8|13442.3|13442|13439.1|168
1686589500000|2023-06-12 17:05:00|13443.5|13440|13441.9|13439.9|13443.7|13440.9|13441.8|13439.1|138
1686589800000|2023-06-12 17:10:00|13442|13440|13441.8|13439.8|13442.9|13440.2|13441.2|13439.1|83
1686590100000|2023-06-12 17:15:00|13441.9|13439.9|13441.8|13439.8|13443.2|13440.3|13440.5|13438.4|146
1686590400000|2023-06-12 17:20:00|13441.9|13439.9|13444.6|13441.1|13444.6|13442.1|13441.8|13439.3|112
1686590700000|2023-06-12 17:25:00|13444.5|13441|13444.1|13440.6|13444.7|13441.5|13443.1|13440.3|147
1686591000000|2023-06-12 17:30:00|13444.2|13440.7|13443.7|13441.7|13444.5|13442|13442.6|13439.8|170
1686591300000|2023-06-12 17:35:00|13443.8|13441.8|13445.4|13441.9|13445.7|13443.1|13443.6|13441|124
1686591600000|2023-06-12 17:40:00|13445.5|13442|13443.1|13439.6|13445.9|13443.1|13443.1|13439.6|177
1686591900000|2023-06-12 17:45:00|13443|13439.5|13442.3|13438.8|13443.7|13440.8|13441.4|13438.7|119
1686592200000|2023-06-12 17:50:00|13442.4|13438.9|13441.4|13437.9|13442.4|13439.9|13440.4|13437.8|164
1686592500000|2023-06-12 17:55:00|13441.5|13438|13441.5|13438|13442.2|13438.9|13440.4|13437.9|123
1686592800000|2023-06-12 18:00:00|13441.6|13438.1|13441.1|13437.6|13441.6|13439.5|13440.3|13437.5|107
1686593100000|2023-06-12 18:05:00|13441.2|13437.7|13441.4|13437.9|13441.5|13438.9|13440.1|13437.5|106
1686593400000|2023-06-12 18:10:00|13441.5|13438|13440.6|13438.6|13442|13438.8|13440.3|13437.7|103
1686593700000|2023-06-12 18:15:00|13440.5|13438.5|13441.8|13438.3|13441.9|13439|13440.2|13437.4|139
1686594000000|2023-06-12 18:20:00|13441.9|13438.4|13442.1|13438.6|13443.3|13440.4|13441.8|13438.3|135
1686594300000|2023-06-12 18:25:00|13442.2|13438.7|13442.9|13439.4|13443.1|13439.6|13440.8|13437.8|139
1686594600000|2023-06-12 18:30:00|13443|13439.5|13440.9|13438.9|13443.5|13440|13440.9|13438.2|163
1686594900000|2023-06-12 18:35:00|13441|13439|13440.8|13438.8|13441.3|13439.3|13440.5|13438.5|100
1686595200000|2023-06-12 18:40:00|13440.7|13438.7|13440.2|13438.2|13440.9|13438.9|13440|13438|62
1686595500000|2023-06-12 18:45:00|13440.3|13438.3|13440.1|13436.6|13440.3|13438.3|13439|13436.6|87
1686595800000|2023-06-12 18:50:00|13440.2|13436.7|13439.7|13437.7|13440.8|13438.1|13439.4|13436.7|93
1686596100000|2023-06-12 18:55:00|13439.8|13437.8|13440.8|13437.3|13441.9|13439.1|13439.7|13437.1|165
1686596400000|2023-06-12 19:00:00|13440.7|13437.2|13440.7|13437.2|13440.7|13437.2|13439.8|13436.3|75
1686596700000|2023-06-12 19:05:00|13440.6|13437.1|13440|13436.5|13440.8|13437.3|13439.9|13436.4|87
1686597000000|2023-06-12 19:10:00|13440.1|13436.6|13440|13436.5|13440.3|13436.8|13439.9|13436.4|83
1686597300000|2023-06-12 19:15:00|13439.9|13436.4|13439.8|13436.3|13440.1|13436.9|13438.9|13435.4|76
1686597600000|2023-06-12 19:20:00|13439.7|13436.2|13439.2|13435.7|13439.8|13436.3|13439.2|13435.7|92
1686597900000|2023-06-12 19:25:00|13439.1|13435.6|13438.8|13435.3|13439.3|13436.1|13438.1|13435.3|43
1686598200000|2023-06-12 19:30:00|13438.9|13435.4|13439.1|13435.6|13439.8|13436.3|13438.8|13435.3|51
1686598500000|2023-06-12 19:35:00|13439.2|13435.7|13438.8|13435.3|13439.3|13435.8|13438.7|13435.2|46
1686598800000|2023-06-12 19:40:00|13438.9|13435.4|13437.3|13435.3|13439|13435.5|13437.3|13434.5|68
1686599100000|2023-06-12 19:45:00|13437.4|13435.4|13437.9|13434.4|13438.2|13435.4|13437.3|13434.3|72
1686599400000|2023-06-12 19:50:00|13438|13434.5|13438.2|13434.7|13438.5|13435.2|13437.1|13434.3|35
1686599700000|2023-06-12 19:55:00|13438.3|13434.8|13437.9|13434.4|13438.4|13434.9|13437.4|13433.9|78
1686600000000|2023-06-12 20:00:00|13437.8|13434.3|13437.5|13434|13437.8|13434.3|13436.1|13433.4|42
1686600300000|2023-06-12 20:05:00|13437.4|13433.9|13437.6|13434.1|13437.7|13434.2|13437.4|13433.9|15
1686600600000|2023-06-12 20:10:00|13437.7|13434.2|13437.5|13434|13437.8|13434.3|13437.5|13434|19
1686600900000|2023-06-12 20:15:00|13437.4|13433.9|13437.2|13433.7|13437.5|13434.5|13436.4|13433.6|12
1686601200000|2023-06-12 20:20:00|13437.1|13433.6|13436.4|13434.4|13437.2|13434.5|13436.4|13433.6|10
1686601500000|2023-06-12 20:25:00|13436.5|13434.5|13436.4|13434.4|13437.2|13434.5|13436.4|13433.6|8
1686601800000|2023-06-12 20:30:00|13436.5|13434.5|13437.2|13433.7|13437.2|13434.5|13436.4|13433.6|9
1686602100000|2023-06-12 20:35:00|13437.3|13433.8|13437.2|13433.7|13437.3|13434.6|13436.4|13433.6|17
1686602400000|2023-06-12 20:40:00|13437.1|13433.6|13437.2|13433.7|13437.3|13433.8|13437.1|13433.6|17
1686602700000|2023-06-12 20:45:00|13437.1|13433.6|13437.6|13434.1|13437.6|13434.1|13437|13433.5|41
1686603000000|2023-06-12 20:50:00|13437.7|13434.2|13437.4|13433.3|13437.7|13434.2|13436.9|13433.3|43
1686603300000|2023-06-12 20:55:00|13437.5|13433.4|13440|13431.7|13440|13433.4|13437.1|13431.7|86
1686603600000|2023-06-12 21:00:00|13439.9|13432|13440.5|13432.7|13441.3|13433.1|13439.9|13431.9|21
1686603900000|2023-06-12 21:05:00|13441|13432.1|13439.9|13432.4|13441.1|13433.3|13439.4|13432|26
1686604200000|2023-06-12 21:10:00|13439.8|13432.6|13440.4|13432.6|13440.9|13432.6|13439.8|13432.2|7
1686604500000|2023-06-12 21:15:00|13440.5|13432.4|13440.3|13432.7|13440.9|13432.7|13440.3|13432.4|7
1686604800000|2023-06-12 21:20:00|13440.5|13432.6|13440.6|13432.4|13440.6|13432.6|13440.3|13432.4|5
1686605100000|2023-06-12 21:25:00|13439.6|13432.6|13439.7|13432.8|13439.7|13432.8|13439.5|13432.6|10
1686605400000|2023-06-12 21:30:00|13439.8||13439.5||13439.8||13439.5||5
1686605700000|2023-06-12 21:35:00|13439.6|13432.7|13439.8|13432.5|13440.6|13432.8|13439.5|13432.4|8
1686606000000|2023-06-12 21:40:00|13439.6|13432.6|13439.7|13432.7|13440.8|13432.8|13439.5|13432.4|13
1686606300000|2023-06-12 21:45:00|13439.9|13432.4|13440.3|13432|13440.5|13432.4|13439.9|13432|38
1686606600000|2023-06-12 21:50:00|13440.4|13432.1|13440.2|13432.2|13440.5|13432.4|13440.2|13432|121
1686606900000|2023-06-12 21:55:00|13440.3|13432.3|13440.7|13432.4|13440.7|13433.3|13439.5|13432.2|12
1686607200000|2023-06-12 22:00:00|13440|13432.8|13437.5|13434|13440|13434.1|13437.3|13432.8|60
1686607500000|2023-06-12 22:05:00|13437.6|13434.1|13437.6|13434.1|13437.8|13434.2|13437.4|13433.9|26
1686607800000|2023-06-12 22:10:00|13437.7|13434.2|13437.5|13434|13437.7|13434.2|13437.3|13433.8|26
1686608100000|2023-06-12 22:15:00|13437.4|13433.8|13436.6|13433.1|13438|13434.5|13436.6|13433.1|41
1686608400000|2023-06-12 22:20:00|13436.7|13433.2|13436.9|13433.4|13437|13433.5|13436.5|13433|45
1686608700000|2023-06-12 22:25:00|13436.8|13433.3|13436.7|13433.2|13436.9|13433.4|13436.7|13433.2|32
1686609000000|2023-06-12 22:30:00|13436.8|13433.3|13437.2|13433.7|13437.2|13433.7|13436.7|13433.2|25
1686609300000|2023-06-12 22:35:00|13437.1|13433.6|13437.2|13433.7|13437.2|13433.7|13437|13433.5|10
1686609600000|2023-06-12 22:40:00|13437.1|13433.6|13437.2|13433.7|13437.2|13433.7|13437|13433.5|12
1686609900000|2023-06-12 22:45:00|13437.1|13433.6|13437.4|13433.9|13437.5|13434|13437|13433.5|16
1686610200000|2023-06-12 22:50:00|13437.3|13433.8|13437.2|13433.7|13437.6|13434.1|13437.1|13433.6|25
1686610500000|2023-06-12 22:55:00|13437.1|13433.6|13437.1|13433.6|13437.3|13433.8|13437|13433.5|22
1686610800000|2023-06-12 23:00:00|13437|13433.5|13436.5|13433|13437.1|13433.6|13436.4|13432.9|31
1686611100000|2023-06-12 23:05:00|13436.6|13433.1|13436.1|13432.6|13436.6|13433.1|13436|13432.5|34
1686611400000|2023-06-12 23:10:00|13436.2|13432.7|13436|13432.5|13436.3|13433.2|13435.2|13432.5|20
1686611700000|2023-06-12 23:15:00|13435.9|13432.4|13435.8|13432.3|13436.1|13433.2|13435.1|13432.3|63
1686612000000|2023-06-12 23:20:00|13435.9|13432.4|13435|13431.5|13435.9|13432.4|13434.9|13431.4|49
1686612300000|2023-06-12 23:25:00|13434.9|13431.4|13436.7|13433.2|13436.8|13433.3|13434.9|13431.4|164
1686612600000|2023-06-12 23:30:00|13436.6|13433.1|13435|13431.5|13436.6|13433.1|13434|13431.4|109
1686612900000|2023-06-12 23:35:00|13434.3|13432.3|13435.6|13432.1|13435.8|13433.1|13434.2|13431.5|47
1686613200000|2023-06-12 23:40:00|13435.7|13432.2|13434.4|13432.4|13435.8|13432.5|13434.2|13431.5|47
1686613500000|2023-06-12 23:45:00|13434.3|13432.3|13435.7|13432.2|13435.7|13432.8|13434.2|13431.9|37
1686613800000|2023-06-12 23:50:00|13435.6|13432.1|13435.6|13432.1|13435.8|13433|13434.7|13431.2|49
1686614100000|2023-06-12 23:55:00|13435.5|13432|13435.7|13432.2|13435.8|13432.9|13434.7|13432|36
1686614400000|2023-06-13 00:00:00|13435.8|13432.3|13434.9|13432.9|13436.6|13433.1|13434.3|13431.6|87
1686614700000|2023-06-13 00:05:00|13434.8|13432.8|13433.3|13431.3|13435.3|13432.8|13433|13431|66
1686615000000|2023-06-13 00:10:00|13433|13431|13433.2|13429.7|13433.4|13431|13432.2|13429.6|77
1686615300000|2023-06-13 00:15:00|13433.3|13429.8|13433.8|13430.3|13434|13431.2|13432.2|13429.7|60
1686615600000|2023-06-13 00:20:00|13433.7|13430.2|13433.9|13430.4|13434.4|13430.9|13433|13429.5|72
1686615900000|2023-06-13 00:25:00|13433.8|13430.3|13433.4|13431.4|13434.7|13431.6|13432.9|13430|50
1686616200000|2023-06-13 00:30:00|13433.3|13431.3|13432.6|13430.6|13433.6|13431.6|13432.3|13430.3|39
1686616500000|2023-06-13 00:35:00|13433.1|13431.1|13434.8|13432.8|13434.9|13432.9|13432.5|13430.4|66
1686616800000|2023-06-13 00:40:00|13434.9|13432.9|13435.5|13433.5|13435.6|13433.6|13434.5|13432.5|74
1686617100000|2023-06-13 00:45:00|13435.6|13433.6|13436.4|13434.4|13438|13436|13435.5|13433.5|89
1686617400000|2023-06-13 00:50:00|13436.5|13434.5|13437.6|13435.6|13439.4|13437.4|13436.5|13434.5|106
1686617700000|2023-06-13 00:55:00|13437.5|13435.5|13438.2|13436.2|13439.2|13436.5|13436.9|13434.9|93
1686618000000|2023-06-13 01:00:00|13438.1|13436.1|13434.4|13432.4|13438.4|13436.4|13434.4|13432.4|103
1686618300000|2023-06-13 01:05:00|13434.3|13432.3|13436.1|13434.1|13438|13435.3|13434.2|13432.2|126
1686618600000|2023-06-13 01:10:00|13436.2|13434.2|13437|13435|13437.9|13435.9|13436.2|13433.5|92
1686618900000|2023-06-13 01:15:00|13436.9|13434.9|13437.1|13435.1|13439.3|13436|13436.1|13434.1|142
1686619200000|2023-06-13 01:20:00|13437|13435|13442.5|13440.5|13447.2|13443.7|13437|13435|261
1686619500000|2023-06-13 01:25:00|13442.4|13440.4|13439.6|13437.6|13442.4|13440.4|13438.3|13436.3|152
1686619800000|2023-06-13 01:30:00|13439.7|13437.7|13435.2|13433.2|13440.5|13438.5|13435|13432.8|206
1686620100000|2023-06-13 01:35:00|13435.6|13432.1|13435.1|13433.1|13435.6|13433.5|13432.4|13430|160
1686620400000|2023-06-13 01:40:00|13435.2|13433.2|13434.6|13432.6|13435.7|13433.7|13434.1|13432.1|162
1686620700000|2023-06-13 01:45:00|13434.5|13432.5|13433.7|13431.7|13434.5|13432.5|13432.6|13430.6|116
1686621000000|2023-06-13 01:50:00|13433.6|13431.6|13435.5|13433.5|13435.6|13433.6|13433.5|13431.5|52
1686621300000|2023-06-13 01:55:00|13435.4|13433.4|13432.7|13430.7|13435.6|13433.6|13432.6|13430.6|86
1686621600000|2023-06-13 02:00:00|13432.8|13430.8|13430.6|13428.6|13433.8|13431.8|13429.6|13427.6|135
1686621900000|2023-06-13 02:05:00|13430.7|13428.7|13431.8|13429.8|13433|13431|13430.6|13428.6|152
1686622200000|2023-06-13 02:10:00|13431.7|13429.7|13434.3|13432.3|13434.3|13432.3|13431.4|13429.4|102
1686622500000|2023-06-13 02:15:00|13434.2|13432.2|13432.3|13430.3|13434.3|13432.3|13432|13430|82
1686622800000|2023-06-13 02:20:00|13432.2|13430.2|13429.9|13427.9|13432.3|13430.3|13429.4|13427.4|116
1686623100000|2023-06-13 02:25:00|13430|13428|13429.5|13427.5|13430.8|13428.6|13429.3|13427.2|77
1686623400000|2023-06-13 02:30:00|13429.6|13427.6|13428.5|13426.5|13431.8|13429.8|13428.4|13426.4|89
1686623700000|2023-06-13 02:35:00|13428.6|13426.6|13428.6|13426.6|13430.5|13428.5|13428.3|13426.3|118
1686624000000|2023-06-13 02:40:00|13428.7|13426.7|13429.6|13427.6|13429.7|13427.7|13428.7|13426.7|40
1686624300000|2023-06-13 02:45:00|13429.5|13427.5|13427.4|13425.4|13429.7|13427.7|13427.4|13425.4|26
1686624600000|2023-06-13 02:50:00|13427.5|13425.5|13427.5|13425.5|13428.4|13426.4|13427.4|13425.4|41
1686624900000|2023-06-13 02:55:00|13427.4|13425.4|13425.7|13423.7|13427.4|13425.4|13425.3|13423.3|103
1686625200000|2023-06-13 03:00:00|13425.8|13423.8|13426.3|13424.3|13426.6|13424.6|13424.6|13422.6|126
1686625500000|2023-06-13 03:05:00|13426.2|13424.2|13424.5|13422.5|13426.5|13424.5|13424.3|13422.3|82
1686625800000|2023-06-13 03:10:00|13424.6|13422.6|13423.2|13421.2|13425.8|13423.8|13423.2|13421.2|103
1686626100000|2023-06-13 03:15:00|13423.3|13421.3|13422.1|13420.1|13423.5|13421.5|13422.1|13420.1|53
1686626400000|2023-06-13 03:20:00|13422|13420|13421.1|13419.1|13422.3|13420.3|13420.7|13418.7|78
1686626700000|2023-06-13 03:25:00|13421.2|13419.2|13420.5|13418.5|13421.2|13419.2|13420.2|13418.2|66
1686627000000|2023-06-13 03:30:00|13420.4|13418.4|13419|13417|13420.5|13418.5|13418.9|13416.9|74
1686627300000|2023-06-13 03:35:00|13419.1|13417.1|13416.8|13414.8|13419.1|13417.1|13416.6|13414.6|116
1686627600000|2023-06-13 03:40:00|13416.7|13414.7|13417.3|13415.3|13417.6|13415.6|13416.7|13414.7|99
1686627900000|2023-06-13 03:45:00|13417.4|13415.4|13415.6|13413.6|13417.4|13415.4|13414.5|13412.5|93
1686628200000|2023-06-13 03:50:00|13415.5|13413.5|13415.4|13413.4|13416.4|13414.4|13415.4|13413.4|55
1686628500000|2023-06-13 03:55:00|13415.5|13413.5|13415.5|13413.5|13416|13414|13415.1|13413.1|66
1686628800000|2023-06-13 04:00:00|13415.4|13413.4|13416.7|13414.7|13416.8|13414.8|13415.4|13413.4|61
1686629100000|2023-06-13 04:05:00|13416.8|13414.8|13417.1|13415.1|13418.6|13416.6|13416.7|13414|88
1686629400000|2023-06-13 04:10:00|13417.2|13415.2|13419.8|13417.8|13421|13418.5|13417.2|13415.2|100
1686629700000|2023-06-13 04:15:00|13419.9|13417.9|13420.1|13418.1|13420.5|13418.5|13419.3|13416.9|54
1686630000000|2023-06-13 04:20:00|13420.2|13418.2|13421.3|13417.8|13421.3|13418.7|13419.3|13417.3|81
1686630300000|2023-06-13 04:25:00|13420.6|13418.6|13419.5|13417.5|13420.9|13418.7|13418.7|13416.7|136
1686630600000|2023-06-13 04:30:00|13419.4|13417.4|13417.9|13415.9|13419.4|13417.4|13417.8|13415.8|78
1686630900000|2023-06-13 04:35:00|13418|13416|13418.1|13416.1|13418.7|13416.7|13417.6|13415.6|60
1686631200000|2023-06-13 04:40:00|13418.2|13416.2|13418|13416|13418.3|13416.3|13417.6|13415.6|83
1686631500000|2023-06-13 04:45:00|13417.9|13415.9|13418.7|13416.7|13418.8|13416.8|13417.8|13415.8|51
1686631800000|2023-06-13 04:50:00|13418.6|13416.6|13419.6|13417.6|13419.7|13417.7|13418.3|13416.3|65
1686632100000|2023-06-13 04:55:00|13419.7|13417.7|13419.7|13417.7|13420.5|13417.8|13418.5|13416.3|86
1686632400000|2023-06-13 05:00:00|13419.8|13417.8|13419|13417|13420.7|13418.7|13419|13417|80
1686632700000|2023-06-13 05:05:00|13418.7|13416.7|13419.6|13417.6|13419.6|13417.6|13418.2|13416.2|99
1686633000000|2023-06-13 05:10:00|13419.5|13417.5|13418.9|13416.9|13419.9|13417.6|13418.4|13416.1|88
1686633300000|2023-06-13 05:15:00|13419|13417|13419.6|13417.6|13419.7|13417.7|13418.9|13416.9|71
1686633600000|2023-06-13 05:20:00|13419.7|13417.7|13419|13417|13421.6|13419.6|13418.8|13416.8|71
1686633900000|2023-06-13 05:25:00|13419.1|13417.1|13419.5|13417.5|13419.6|13417.6|13418.7|13416.7|42
1686634200000|2023-06-13 05:30:00|13419.4|13417.4|13417.4|13415.4|13419.8|13417.8|13417.3|13415.3|79
1686634500000|2023-06-13 05:35:00|13417.3|13415.3|13418.6|13416.6|13418.7|13416.7|13417.3|13415.3|56
1686634800000|2023-06-13 05:40:00|13418.7|13416.7|13419.1|13417.1|13419.7|13417.7|13418.6|13416.6|87
1686635100000|2023-06-13 05:45:00|13419.2|13417.2|13420.1|13418.1|13420.2|13418.2|13419.1|13417.1|68
1686635400000|2023-06-13 05:50:00|13419.7|13417.7|13421.7|13419.7|13421.7|13419.7|13419.5|13417.5|71
1686635700000|2023-06-13 05:55:00|13421.6|13419.6|13423.6|13421.6|13423.8|13421.7|13420.5|13418.5|106
1686636000000|2023-06-13 06:00:00|13423.7|13421.7|13421.1|13419.1|13423.9|13421.7|13420.8|13417.7|150
1686636300000|2023-06-13 06:05:00|13421|13419|13418.9|13416.9|13421.3|13419.3|13418.6|13416.6|109
1686636600000|2023-06-13 06:10:00|13419|13417|13417.2|13415.2|13419|13417|13416.5|13414.5|90
1686636900000|2023-06-13 06:15:00|13417.3|13415.3|13418.9|13416.9|13420.5|13418.5|13417.2|13415.2|141
1686637200000|2023-06-13 06:20:00|13419|13417|13413.3|13411.3|13419.8|13417.8|13412.2|13409.3|284
1686637500000|2023-06-13 06:25:00|13413.4|13411.4|13416.3|13414.3|13417.6|13415|13413.1|13411.1|236
1686637800000|2023-06-13 06:30:00|13416.4|13414.4|13414.3|13412.3|13416.8|13414.8|13411.6|13409.6|211
1686638100000|2023-06-13 06:35:00|13414.2|13412.2|13414.7|13412.7|13416.8|13414.8|13413.1|13411.1|206
1686638400000|2023-06-13 06:40:00|13414.6|13412.6|13415.6|13413.6|13417.5|13415.3|13414.4|13412.4|175
1686638700000|2023-06-13 06:45:00|13415.7|13413.7|13416.4|13414.4|13417.2|13415.2|13414.2|13412.2|136
1686639000000|2023-06-13 06:50:00|13416.5|13414.5|13415.5|13413.5|13416.7|13414.7|13414.3|13412.3|130
1686639300000|2023-06-13 06:55:00|13415.4|13413.4|13415.7|13413.7|13418|13416|13415.3|13413.3|146
1686639600000|2023-06-13 07:00:00|13415.8|13413.8|13412.3|13410.3|13415.8|13413.8|13412.2|13410.2|203
1686639900000|2023-06-13 07:05:00|13412.4|13410.4|13410.7|13408.7|13412.9|13410.9|13410.6|13408.6|157
1686640200000|2023-06-13 07:10:00|13410.8|13408.8|13410.4|13408.4|13411.5|13409.5|13408.7|13406.7|167
1686640500000|2023-06-13 07:15:00|13410.5|13408.5|13410.2|13408.2|13411.6|13408.9|13409.9|13407.9|143
1686640800000|2023-06-13 07:20:00|13410.1|13408.1|13408.7|13406.7|13410.2|13408.2|13406.6|13404.6|163
1686641100000|2023-06-13 07:25:00|13408.8|13406.8|13408.7|13406.7|13408.8|13406.8|13407.3|13405.3|101
1686641400000|2023-06-13 07:30:00|13408.8|13406.8|13407.8|13405.8|13409.1|13406.8|13406.5|13403.8|170
1686641700000|2023-06-13 07:35:00|13407.7|13405.7|13407.8|13404.3|13407.9|13405.7|13405.1|13402.5|215
1686642000000|2023-06-13 07:40:00|13407.9|13404.4|13407.9|13404.4|13410|13407|13405.5|13402.4|216
1686642300000|2023-06-13 07:45:00|13407.8|13404.3|13406.6|13403.1|13408.4|13404.9|13406.5|13403|254
1686642600000|2023-06-13 07:50:00|13406.5|13403|13410.8|13407.3|13411.9|13408.5|13406.5|13403|188
1686642900000|2023-06-13 07:55:00|13410.7|13407.2|13406.8|13403.3|13410.7|13407.2|13406.4|13402.9|208
1686643200000|2023-06-13 08:00:00|13406.9|13403.4|13409|13405.5|13413.9|13410.4|13406.6|13403.1|225
1686643500000|2023-06-13 08:05:00|13408.9|13405.4|13411.7|13408.2|13412.2|13409.3|13408.7|13405.3|200
1686643800000|2023-06-13 08:10:00|13411.6|13408.1|13412.6|13409.1|13413|13411|13411|13408.1|151
1686644100000|2023-06-13 08:15:00|13412.5|13409|13411.8|13409.8|13412.8|13410.5|13410.7|13408.1|129
1686644400000|2023-06-13 08:20:00|13411.7|13409.7|13411.8|13409.8|13413.7|13411.7|13411.4|13408.2|228
1686644700000|2023-06-13 08:25:00|13411.7|13409.7|13411.3|13409.3|13413.6|13411.2|13411.3|13409|190
1686645000000|2023-06-13 08:30:00|13411.4|13409.4|13410.2|13408.2|13411.7|13409.4|13410|13407.4|101
1686645300000|2023-06-13 08:35:00|13410.1|13408.1|13410.8|13407.3|13412.1|13409|13410.1|13407.2|106
1686645600000|2023-06-13 08:40:00|13410.9|13407.4|13408.3|13406.3|13411|13408.3|13407.9|13405.2|81
1686645900000|2023-06-13 08:45:00|13408.2|13406.2|13407.7|13405.7|13409.3|13407|13407.2|13404.5|159
1686646200000|2023-06-13 08:50:00|13407.6|13405.6|13407.4|13405.4|13407.7|13405.7|13407.1|13405.1|58
1686646500000|2023-06-13 08:55:00|13407.5|13405.5|13406.3|13404.3|13407.5|13405.5|13406.1|13403.4|77
1686646800000|2023-06-13 09:00:00|13406.4|13404.4|13409|13405.5|13409.1|13406.4|13406.2|13403.5|198
1686647100000|2023-06-13 09:05:00|13408.9|13405.4|13407.7|13405.7|13409|13405.8|13406.9|13404.1|204
1686647400000|2023-06-13 09:10:00|13407.8|13405.8|13407.4|13405.4|13409.7|13407.7|13407.2|13405.2|128
1686647700000|2023-06-13 09:15:00|13407.5|13405.5|13407.4|13405.4|13408.3|13406.2|13406.3|13404|157
1686648000000|2023-06-13 09:20:00|13407.5|13405.5|13406.5|13404.5|13408.9|13406.2|13406.5|13403.7|180
1686648300000|2023-06-13 09:25:00|13406.4|13404.4|13406.3|13404.3|13407.8|13405.8|13406.3|13404.3|146
1686648600000|2023-06-13 09:30:00|13406.4|13404.4|13407|13405|13407.9|13405.2|13406.2|13403.8|155
1686648900000|2023-06-13 09:35:00|13407.1|13405.1|13407|13405|13408|13405.2|13405.2|13402.6|162
1686649200000|2023-06-13 09:40:00|13407.1|13405.1|13409.8|13407.8|13409.9|13407.9|13405.7|13403.1|159
1686649500000|2023-06-13 09:45:00|13409.9|13407.9|13408.9|13406.9|13410.2|13407.9|13407.8|13405.1|131
1686649800000|2023-06-13 09:50:00|13409|13407|13406.8|13404.8|13409.2|13407.2|13406.4|13404.4|179
1686650100000|2023-06-13 09:55:00|13406.7|13404.7|13407.3|13403.8|13407.7|13405|13405|13403|114
1686650400000|2023-06-13 10:00:00|13407.4|13403.9|13406.9|13404.9|13407.8|13405.1|13406.2|13403.6|179
1686650700000|2023-06-13 10:05:00|13407.7|13404.2|13407|13403.5|13407.7|13404.6|13406|13403.2|147
1686651000000|2023-06-13 10:10:00|13407.1|13403.6|13407.9|13404.4|13407.9|13404.4|13405.7|13402.9|153
1686651300000|2023-06-13 10:15:00|13407.8|13404.3|13406.7|13403.2|13408.1|13405.6|13405.9|13402.9|166
1686651600000|2023-06-13 10:20:00|13405.9|13403.9|13407.7|13404.2|13407.7|13404.6|13405.4|13403.4|144
1686651900000|2023-06-13 10:25:00|13407.8|13404.3|13405.6|13403.6|13407.8|13404.9|13405.5|13403.1|109
1686652200000|2023-06-13 10:30:00|13405.5|13403.5|13405.4|13403.4|13405.8|13403.8|13405.2|13403.2|64
1686652500000|2023-06-13 10:35:00|13405.5|13403.5|13405.7|13403.7|13406.5|13404.4|13405.4|13402.9|99
1686652800000|2023-06-13 10:40:00|13405.8|13403.8|13405.7|13403.7|13407|13404.1|13405.5|13403.1|126
1686653100000|2023-06-13 10:45:00|13405.6|13403.6|13406|13404|13406.8|13404.1|13405.4|13402.7|137
1686653400000|2023-06-13 10:50:00|13406.1|13404.1|13408.8|13405.3|13408.8|13405.3|13406.1|13403.2|89
1686653700000|2023-06-13 10:55:00|13408.7|13405.2|13407.3|13403.8|13408.7|13405.8|13406.4|13403.6|127
1686654000000|2023-06-13 11:00:00|13407.2|13403.7|13405.4|13403.4|13408.1|13405|13405.4|13403.4|137
1686654300000|2023-06-13 11:05:00|13405.5|13403.5|13406.6|13404.6|13407.2|13405.2|13405.3|13403.3|121
1686654600000|2023-06-13 11:10:00|13406.5|13404.5|13406.1|13404.1|13407.1|13405.1|13405.6|13403.6|127
1686654900000|2023-06-13 11:15:00|13406.2|13404.2|13406.6|13404.6|13407.9|13405.2|13405.6|13403|155
1686655200000|2023-06-13 11:20:00|13406.7|13404.7|13405.9|13403.9|13407.5|13405.2|13405.5|13403.2|126
1686655500000|2023-06-13 11:25:00|13405.8|13403.8|13405.8|13403.8|13406.8|13404.8|13405.3|13403.3|108
1686655800000|2023-06-13 11:30:00|13405.9|13403.9|13405.6|13403.6|13407.4|13404.9|13405.4|13403.4|99
1686656100000|2023-06-13 11:35:00|13405.5|13403.5|13405.5|13403.5|13405.6|13403.6|13404.4|13402.4|95
1686656400000|2023-06-13 11:40:00|13405.4|13403.4|13405.3|13403.3|13406.3|13404|13405.2|13402.5|95
1686656700000|2023-06-13 11:45:00|13405.6|13403.6|13406.3|13402.8|13406.8|13404.1|13404.8|13402.6|167
1686657000000|2023-06-13 11:50:00|13406.4|13402.9|13404.1|13402.1|13406.5|13403.3|13404.1|13402.1|102
1686657300000|2023-06-13 11:55:00|13404.2|13402.2|13406.4|13404.4|13407.4|13404.4|13404.1|13401.8|119
1686657600000|2023-06-13 12:00:00|13406.3|13404.3|13406.3|13402.8|13407.6|13405.6|13405.2|13401.7|177
1686657900000|2023-06-13 12:05:00|13406.2|13402.7|13406.9|13403.4|13407.4|13404|13405.9|13402.4|216
1686658200000|2023-06-13 12:10:00|13406.8|13403.3|13403.5|13400|13407|13404|13403.2|13399.7|222
1686658500000|2023-06-13 12:15:00|13403.6|13400.1|13405.6|13402.1|13406|13403.2|13402.8|13399.5|269
1686658800000|2023-06-13 12:20:00|13405.4|13401.9|13402.5|13400.5|13405.4|13401.9|13401.9|13399.4|154
1686659100000|2023-06-13 12:25:00|13402.4|13400.4|13405.8|13397.9|13405.8|13401|13402.2|13397.9|202
1686659400000|2023-06-13 12:30:00|13406.2|13398.3|13387|13383.5|13406.4|13400.2|13368.8|13365.5|746
1686659700000|2023-06-13 12:35:00|13386.9|13383.4|13391.6|13388.1|13392.8|13389.3|13380.9|13377.4|632
1686660000000|2023-06-13 12:40:00|13391.8|13388.3|13391.7|13388.2|13399.8|13396.3|13389.8|13386.3|473
1686660300000|2023-06-13 12:45:00|13391.6|13388.1|13390.1|13386.6|13393.6|13390.1|13390.1|13386.6|334
1686660600000|2023-06-13 12:50:00|13390.2|13386.7|13395.3|13391.8|13397.5|13394|13389.5|13386|436
1686660900000|2023-06-13 12:55:00|13395.5|13392|13390.8|13387.3|13397.1|13393.6|13390.8|13387.3|260
1686661200000|2023-06-13 13:00:00|13390.7|13387.2|13387.9|13384.4|13391.1|13387.6|13387.4|13383.9|247
1686661500000|2023-06-13 13:05:00|13388.1|13384.6|13390.4|13386.9|13390.8|13387.3|13386.7|13383.2|246
1686661800000|2023-06-13 13:10:00|13390.5|13387|13394.2|13390.7|13394.2|13390.7|13389.1|13385.6|269
1686662100000|2023-06-13 13:15:00|13394|13390.5|13396.4|13392.9|13397.2|13393.7|13393.7|13390.2|279
1686662400000|2023-06-13 13:20:00|13396.5|13393|13396.9|13393.4|13402.5|13399|13396.3|13392.8|394
1686662700000|2023-06-13 13:25:00|13397|13393.5|13396.1|13392.6|13397.2|13393.7|13393.8|13390.3|319
1686663000000|2023-06-13 13:30:00|13396|13392.5|13393.4|13389.9|13396|13392.5|13391.6|13388.1|347
1686663300000|2023-06-13 13:35:00|13393.3|13389.8|13398.8|13395.3|13399.7|13396.2|13390.8|13387.3|374
1686663600000|2023-06-13 13:40:00|13398.9|13395.4|13402.7|13399.2|13404.1|13400.6|13396.8|13393.3|397
1686663900000|2023-06-13 13:45:00|13402.8|13399.3|13406.2|13402.7|13406.3|13402.8|13402.7|13399.2|334
1686664200000|2023-06-13 13:50:00|13406.3|13402.8|13409.6|13406.1|13410.1|13406.6|13406.3|13402.8|262
1686664500000|2023-06-13 13:55:00|13409.7|13406.2|13411|13407.5|13411.3|13407.8|13406.4|13402.9|253
1686664800000|2023-06-13 14:00:00|13411.1|13407.6|13410.6|13407.1|13415.2|13411.7|13410.4|13406.9|323
1686665100000|2023-06-13 14:05:00|13410.7|13407.2|13415.5|13412|13415.5|13412|13409.4|13405.9|341
1686665400000|2023-06-13 14:10:00|13416.2|13412.7|13417.3|13413.8|13420.9|13417.4|13416.1|13412.6|353
1686665700000|2023-06-13 14:15:00|13417.2|13413.7|13414.2|13410.7|13417.8|13414.3|13414.1|13410.6|252
1686666000000|2023-06-13 14:20:00|13414.1|13410.6|13411|13407.5|13414.6|13411.1|13410.6|13407.1|218
1686666300000|2023-06-13 14:25:00|13410.9|13407.4|13409.4|13405.9|13411|13407.5|13408.3|13404.8|205
1686666600000|2023-06-13 14:30:00|13409.2|13405.7|13412|13408.5|13412.3|13408.8|13409|13405.5|179
1686666900000|2023-06-13 14:35:00|13411.9|13408.4|13411.4|13407.9|13412.3|13408.8|13409.7|13406.2|241
1686667200000|2023-06-13 14:40:00|13411|13407.5|13407.8|13404.3|13411|13407.5|13407.8|13404.3|168
1686667500000|2023-06-13 14:45:00|13407.9|13404.4|13405.2|13401.7|13408.3|13404.8|13405.2|13401.7|193
1686667800000|2023-06-13 14:50:00|13405.3|13401.8|13407.4|13403.9|13408|13404.5|13405.2|13401.7|237
1686668100000|2023-06-13 14:55:00|13407.3|13403.8|13408.4|13404.9|13410.7|13407.2|13407.1|13403.6|299
1686668400000|2023-06-13 15:00:00|13408.3|13404.8|13407|13403.5|13410.2|13406.7|13406.3|13402.8|263
1686668700000|2023-06-13 15:05:00|13407.1|13403.6|13407.9|13404.4|13410|13406.5|13406.4|13402.9|198
1686669000000|2023-06-13 15:10:00|13408|13404.5|13406.7|13403.2|13409.3|13405.8|13405.1|13401.6|164
1686669300000|2023-06-13 15:15:00|13406.6|13403.1|13406.8|13403.3|13407.2|13403.7|13405.6|13402.1|172
1686669600000|2023-06-13 15:20:00|13406.7|13403.2|13412.3|13408.8|13412.7|13409.2|13406.6|13403.1|227
1686669900000|2023-06-13 15:25:00|13412.2|13408.7|13416.7|13413.2|13418.5|13415|13412.1|13408.6|307
1686670200000|2023-06-13 15:30:00|13416.5|13413|13420.6|13417.1|13420.7|13417.2|13416.2|13412.7|231
1686670500000|2023-06-13 15:35:00|13420.7|13417.2|13420.7|13417.2|13422.8|13419.3|13419.4|13415.9|239
1686670800000|2023-06-13 15:40:00|13420.8|13417.3|13421.7|13418.2|13421.8|13418.3|13420.4|13416.9|152
1686671100000|2023-06-13 15:45:00|13421.8|13418.3|13419.1|13415.6|13421.8|13418.3|13419.1|13415.6|187
1686671400000|2023-06-13 15:50:00|13419.2|13415.7|13419|13415.5|13420.9|13417.4|13416.7|13413.2|185
1686671700000|2023-06-13 15:55:00|13419.1|13415.6|13419.3|13415.8|13421|13417.5|13419|13415.5|220
1686672000000|2023-06-13 16:00:00|13419.4|13415.9|13415.6|13412.1|13420.6|13417.1|13415.4|13411.9|328
1686672300000|2023-06-13 16:05:00|13415.7|13412.2|13414.1|13410.6|13415.8|13412.3|13413.5|13410|220
1686672600000|2023-06-13 16:10:00|13414.2|13410.7|13415.6|13412.1|13415.7|13412.2|13414.2|13410.7|204
1686672900000|2023-06-13 16:15:00|13415.5|13412|13415|13411.5|13415.7|13412.2|13414.4|13410.9|155
1686673200000|2023-06-13 16:20:00|13415.1|13411.6|13413.6|13410.1|13415.5|13412|13413.2|13409.7|152
1686673500000|2023-06-13 16:25:00|13413.7|13410.2|13413.7|13410.2|13415.7|13412.2|13412.5|13409|132
1686673800000|2023-06-13 16:30:00|13413.8|13410.3|13413.4|13409.9|13414|13410.5|13411.9|13408.4|172
1686674100000|2023-06-13 16:35:00|13413.5|13410|13412.8|13409.3|13413.5|13410|13411.4|13407.9|140
1686674400000|2023-06-13 16:40:00|13412.9|13409.4|13413.6|13410.1|13414|13410.5|13412.2|13408.7|162
1686674700000|2023-06-13 16:45:00|13413.7|13410.2|13412.4|13408.9|13413.8|13410.3|13412.3|13408.8|156
1686675000000|2023-06-13 16:50:00|13412.5|13409|13412.5|13409|13413.5|13410|13412.2|13408.7|168
1686675300000|2023-06-13 16:55:00|13412.4|13408.9|13411.3|13407.8|13412.7|13409.2|13410.7|13407.2|174
1686675600000|2023-06-13 17:00:00|13411.2|13407.7|13410.8|13407.3|13411.7|13408.2|13410|13406.5|252
1686675900000|2023-06-13 17:05:00|13410.7|13407.2|13413.3|13409.8|13414|13410.5|13410.4|13406.9|215
1686676200000|2023-06-13 17:10:00|13413.2|13409.7|13414.8|13411.3|13415|13411.5|13413.1|13409.6|140
1686676500000|2023-06-13 17:15:00|13414.9|13411.4|13413.6|13410.1|13414.9|13411.4|13413.5|13410|105
1686676800000|2023-06-13 17:20:00|13413.7|13410.2|13415.3|13411.8|13416.1|13412.6|13413.6|13410.1|140
1686677100000|2023-06-13 17:25:00|13415.2|13411.7|13416.8|13413.3|13417.1|13413.6|13415.2|13411.7|134
1686677400000|2023-06-13 17:30:00|13416.7|13413.2|13419|13415.5|13419.1|13415.6|13416.5|13413|114
1686677700000|2023-06-13 17:35:00|13418.9|13415.4|13422.5|13419|13423|13419.5|13418.9|13415.4|204
1686678000000|2023-06-13 17:40:00|13422.6|13419.1|13422.1|13418.6|13422.7|13419.2|13420.5|13417|113
1686678300000|2023-06-13 17:45:00|13422.2|13418.7|13423.1|13419.6|13423.3|13419.8|13421.6|13418.1|112
1686678600000|2023-06-13 17:50:00|13423|13419.5|13423.7|13420.2|13425.2|13421.7|13423|13419.5|140
1686678900000|2023-06-13 17:55:00|13424.1|13420.6|13424.7|13421.2|13426.1|13422.6|13424.1|13420.6|184
1686679200000|2023-06-13 18:00:00|13424.6|13421.1|13423.8|13420.3|13424.8|13421.3|13422.7|13419.2|115
1686679500000|2023-06-13 18:05:00|13423.7|13420.2|13425|13421.5|13425.5|13422|13423.6|13420.1|181
1686679800000|2023-06-13 18:10:00|13425.1|13421.6|13426|13422.5|13426.1|13422.6|13425|13421.5|194
1686680100000|2023-06-13 18:15:00|13425.9|13422.4|13425.7|13422.2|13426.1|13422.6|13425.4|13421.9|168
1686680400000|2023-06-13 18:20:00|13425.6|13422.1|13425.1|13423.1|13426.3|13423.4|13425.1|13421.9|116
1686680700000|2023-06-13 18:25:00|13425.2|13423.2|13427.4|13425.4|13428.2|13425.4|13425.2|13422.4|148
1686681000000|2023-06-13 18:30:00|13427.3|13425.3|13430.2|13426.7|13430.6|13427.1|13427.3|13424.5|160
1686681300000|2023-06-13 18:35:00|13430.3|13426.8|13427.6|13425.6|13430.5|13427.4|13427.6|13425.2|103
1686681600000|2023-06-13 18:40:00|13427.7|13425.7|13430|13426.5|13430.7|13428|13427.6|13425|157
1686681900000|2023-06-13 18:45:00|13430.1|13426.6|13430|13426.5|13430.9|13427.4|13429.2|13425.7|185
1686682200000|2023-06-13 18:50:00|13429.9|13426.4|13428.1|13426.1|13430|13427.1|13427.3|13424.5|142
1686682500000|2023-06-13 18:55:00|13428.2|13426.2|13426.8|13423.3|13428.7|13426.2|13426.5|13423.3|153
1686682800000|2023-06-13 19:00:00|13426.7|13423.2|13425.4|13423.4|13427.6|13424.8|13425.3|13422.6|122
1686683100000|2023-06-13 19:05:00|13425.3|13423.3|13427.4|13423.9|13427.5|13424|13425.3|13422.5|164
1686683400000|2023-06-13 19:10:00|13427.3|13423.8|13424.9|13422.9|13428.7|13426|13424.9|13422.9|104
1686683700000|2023-06-13 19:15:00|13425|13423|13425.9|13423.9|13427|13424.2|13425|13422.5|144
1686684000000|2023-06-13 19:20:00|13425.8|13423.8|13426.4|13422.9|13426.6|13423.9|13424.7|13421.2|158
1686684300000|2023-06-13 19:25:00|13425.9|13422.4|13426.2|13422.7|13426.5|13423|13425.9|13422.4|69
1686684600000|2023-06-13 19:30:00|13426.1|13422.6|13424.4|13420.9|13426.2|13422.9|13424.3|13420.8|140
1686684900000|2023-06-13 19:35:00|13424.3|13420.8|13423.5|13420|13424.4|13421.7|13422.9|13419.6|145
1686685200000|2023-06-13 19:40:00|13423.4|13419.9|13423.7|13421.7|13424.5|13421.8|13423.3|13419.8|142
1686685500000|2023-06-13 19:45:00|13423.8|13421.8|13423.8|13420.3|13423.9|13421.9|13423|13420.2|66
1686685800000|2023-06-13 19:50:00|13423.5|13420|13423.2|13419.7|13423.9|13420.4|13422.3|13419.5|142
1686686100000|2023-06-13 19:55:00|13423.1|13419.6|13425.6|13422.1|13425.6|13422.1|13422.4|13419.6|135
1686686400000|2023-06-13 20:00:00|13425.8|13422.3|13427.2|13423.7|13427.8|13424.3|13425.7|13422.2|105
1686686700000|2023-06-13 20:05:00|13427.1|13423.6|13429.2|13425.7|13430.3|13427.5|13426.3|13422.8|185
1686687000000|2023-06-13 20:10:00|13429.3|13425.8|13424.3|13420.8|13429.3|13425.8|13424.3|13420.8|55
1686687300000|2023-06-13 20:15:00|13424.4|13420.9|13424.3|13420.8|13424.6|13421.1|13422.9|13420|42
1686687600000|2023-06-13 20:20:00|13424.4|13420.9|13424.4|13420.9|13424.5|13421|13424|13420.5|41
1686687900000|2023-06-13 20:25:00|13424.3|13420.8|13424.7|13421.2|13424.8|13421.3|13424.3|13420.8|33
1686688200000|2023-06-13 20:30:00|13424.6|13421.1|13424.7|13421.2|13424.9|13421.4|13424.6|13421.1|44
1686688500000|2023-06-13 20:35:00|13424.8|13421.3|13424.9|13421.4|13424.9|13421.4|13424.6|13421.1|32
1686688800000|2023-06-13 20:40:00|13424.8|13421.3|13424.5|13421|13424.8|13421.3|13424.5|13421|34
1686689100000|2023-06-13 20:45:00|13424.6|13421.1|13424.6|13421.1|13425|13421.5|13424.5|13421|28
1686689400000|2023-06-13 20:50:00|13424.5|13421|13424.8|13421.3|13424.9|13421.4|13424.5|13421|18
1686689700000|2023-06-13 20:55:00|13425.2|13421.2|13426.7|13420|13426.7|13421.9|13425.1|13419.8|49
1686690000000|2023-06-13 21:00:00|13427.5|13417|13427.9|13414.2|13428.9|13417.1|13427.4|13414.2|18
1686690300000|2023-06-13 21:05:00|13427.1|13414.9|13426.3|13415.3|13427.1|13415.6|13426.2|13414.9|19
1686690600000|2023-06-13 21:10:00|13426.2|13415.4|13426|13415.6|13426.4|13415.7|13426|13415|12
1686690900000|2023-06-13 21:15:00|13425.5|13415|13426|13414.2|13426.1|13415|13425.5|13414.2|6
1686691200000|2023-06-13 21:20:00|13425.9|13414.3|13425.1|13414.4|13425.9|13415.1|13425.1|13414.2|12
1686691500000|2023-06-13 21:25:00|13425.2|13415|13425.5|13414.9|13425.5|13415.1|13425.2|13414.9|6
1686691800000|2023-06-13 21:30:00|13425.4|13415.2|13425.5|13415.9|13425.8|13416|13425|13415.2|29
1686692100000|2023-06-13 21:35:00|13425.7|13415.6|13426|13415.6|13426|13416.1|13425.2|13415.6|13
1686692400000|2023-06-13 21:40:00|13425.8|13416|13426|13415.7|13426.1|13416|13425.7|13415.5|13
1686692700000|2023-06-13 21:45:00|13426.4|13415.6|13426.6|13415.2|13426.8|13415.6|13426.3|13414.7|18
1686693000000|2023-06-13 21:50:00|13426|13415.6|13426|13415.7|13426.7|13415.7|13426|13415.3|11
1686693300000|2023-06-13 21:55:00|13425.9|13415.4|13424|13416.2|13426.8|13416.2|13424|13415.1|22
1686693600000|2023-06-13 22:00:00|13424.6|13416|13422.4|13418.6|13425.9|13421.7|13421.8|13415.7|218
1686693900000|2023-06-13 22:05:00|13422.5|13418.9|13422.7|13418.2|13422.7|13418.9|13421.8|13418.1|88
1686694200000|2023-06-13 22:10:00|13422.5|13418.6|13423.5|13420|13423.5|13420|13422.4|13418.1|71
1686694500000|2023-06-13 22:15:00|13423.6|13420.1|13423.4|13419.7|13423.6|13420.1|13423.3|13419.6|54
1686694800000|2023-06-13 22:20:00|13423.3|13419.8|13424.2|13420.7|13424.2|13420.7|13423.2|13419.7|44
1686695100000|2023-06-13 22:25:00|13424.3|13420.8|13424|13420.5|13424.3|13420.8|13423.6|13420.1|40
1686695400000|2023-06-13 22:30:00|13423.9|13420.4|13422.8|13418.8|13423.9|13420.4|13422.3|13418.6|53
1686695700000|2023-06-13 22:35:00|13422.9|13418.9|13422.8|13419.3|13422.9|13419.3|13422.2|13418.7|45
1686696000000|2023-06-13 22:40:00|13422.7|13419.1|13421.5|13418|13422.8|13419.3|13421.5|13418|30
1686696300000|2023-06-13 22:45:00|13421.6|13418.1|13421.4|13417.9|13421.6|13418.1|13421.3|13417.8|31
1686696600000|2023-06-13 22:50:00|13421.5|13418|13421.5|13418|13421.6|13418.1|13421.4|13417.9|6
1686696900000|2023-06-13 22:55:00|13421.6|13418.1|13423.4|13419.9|13423.4|13419.9|13421.4|13417.9|27
1686697200000|2023-06-13 23:00:00|13423.5|13420|13423.4|13419.9|13423.5|13420.6|13422.5|13419.8|14
1686697500000|2023-06-13 23:05:00|13423.3|13419.8|13424.3|13420.8|13424.3|13421.6|13423.3|13419.8|22
1686697800000|2023-06-13 23:10:00|13424.4|13420.9|13424|13420.5|13424.4|13420.9|13424|13420.5|12
1686698100000|2023-06-13 23:15:00|13423.9|13420.4|13423.2|13421.2|13424|13421.3|13423.1|13420.3|40
1686698400000|2023-06-13 23:20:00|13423.3|13421.3|13423.1|13421.1|13423.3|13421.3|13423|13421|23
1686698700000|2023-06-13 23:25:00|13423|13421|13423.5|13421.5|13423.6|13421.6|13423|13421|20
1686699000000|2023-06-13 23:30:00|13423.6|13421.6|13424.8|13421.3|13424.8|13422|13423.4|13421.3|27
1686699300000|2023-06-13 23:35:00|13424.7|13421.2|13424|13422|13424.8|13422.1|13424|13421.2|17
1686699600000|2023-06-13 23:40:00|13424.1|13422.1|13425|13421.5|13425.1|13422.2|13423.7|13421.4|46
1686699900000|2023-06-13 23:45:00|13425.1|13421.6|13424|13422|13425.1|13422.2|13423.5|13420.7|61
1686700200000|2023-06-13 23:50:00|13423.9|13421.9|13423.9|13421.9|13424|13422|13423.9|13421.9|11
1686700500000|2023-06-13 23:55:00|13424|13422|13423.9|13420.4|13424.2|13422|13423.4|13420.3|52
1686700800000|2023-06-14 00:00:00|13423.8|13420.3|13427.2|13425.2|13428|13425.8|13423.1|13419.8|145
1686701100000|2023-06-14 00:05:00|13427.1|13425.1|13430.4|13426.9|13430.5|13427.5|13426.6|13424.6|78
1686701400000|2023-06-14 00:10:00|13430.3|13426.8|13428.9|13426.9|13430.3|13427|13427.7|13424.2|137
1686701700000|2023-06-14 00:15:00|13428.8|13426.8|13426|13422.5|13428.9|13426.9|13426|13422.5|72
1686702000000|2023-06-14 00:20:00|13425.9|13422.4|13425.6|13423.6|13426.5|13423.8|13425.2|13421.8|93
1686702300000|2023-06-14 00:25:00|13425.5|13423.5|13425.4|13423.4|13426.1|13423.8|13425|13422.3|95
1686702600000|2023-06-14 00:30:00|13425.3|13423.3|13425.7|13423.7|13425.7|13423.7|13425.1|13423.1|49
1686702900000|2023-06-14 00:35:00|13425.6|13423.6|13425.7|13423.7|13425.7|13423.7|13425.5|13423.5|42
1686703200000|2023-06-14 00:40:00|13425.6|13423.6|13423.7|13421.7|13425.7|13423.7|13423.6|13421.6|72
1686703500000|2023-06-14 00:45:00|13423.8|13421.8|13423.3|13419.8|13424.6|13422.1|13422.2|13419.4|74
1686703800000|2023-06-14 00:50:00|13422.5|13420.5|13424.5|13421|13426.2|13423.6|13422.5|13420.5|115
1686704100000|2023-06-14 00:55:00|13424.6|13421.1|13424.4|13422.4|13424.9|13422.4|13423|13420.4|79
1686704400000|2023-06-14 01:00:00|13424.3|13422.3|13424.7|13422.7|13424.7|13422.7|13422.8|13420.8|135
1686704700000|2023-06-14 01:05:00|13425.5|13423.5|13427.4|13425.4|13427.5|13425.5|13424.8|13422.8|121
1686705000000|2023-06-14 01:10:00|13427.3|13425.3|13427.8|13424.3|13428.1|13425.3|13425.3|13422.8|135
1686705300000|2023-06-14 01:15:00|13427.7|13424.2|13423.5|13421.5|13427.9|13425|13422.3|13420.3|181
1686705600000|2023-06-14 01:20:00|13423.4|13421.4|13424.7|13422.7|13425.5|13422.8|13421.5|13419.5|133
1686705900000|2023-06-14 01:25:00|13424.5|13422.5|13424.8|13422.8|13424.9|13422.9|13424.1|13422.1|77
1686706200000|2023-06-14 01:30:00|13424.9|13422.9|13422.4|13420.4|13425.8|13423.8|13422.4|13420.4|148
1686706500000|2023-06-14 01:35:00|13422.5|13420.5|13420.4|13418.4|13422.5|13420.5|13419.9|13417.5|90
1686706800000|2023-06-14 01:40:00|13420.5|13418.5|13423.7|13421.7|13424.4|13421.8|13420.5|13418.5|151
1686707100000|2023-06-14 01:45:00|13423.6|13421.6|13420.4|13418.4|13423.6|13421.6|13420.4|13418.4|169
1686707400000|2023-06-14 01:50:00|13420.3|13418.3|13419.4|13417.4|13420.5|13418.5|13419|13417|108
1686707700000|2023-06-14 01:55:00|13419.5|13417.5|13420.2|13418.2|13420.7|13418.7|13419.2|13417.2|93
1686708000000|2023-06-14 02:00:00|13420.1|13418.1|13421.3|13419.3|13421.7|13419.7|13419.4|13417.4|122
1686708300000|2023-06-14 02:05:00|13421.4|13419.4|13423.2|13421.2|13424.6|13422.6|13421.2|13419.2|145
1686708600000|2023-06-14 02:10:00|13423.3|13421.3|13422.6|13420.6|13424.1|13422.1|13422.6|13420.6|85
1686708900000|2023-06-14 02:15:00|13422.5|13420.5|13422.8|13420.8|13423.6|13421.6|13422.5|13420.5|60
1686709200000|2023-06-14 02:20:00|13422.9|13420.9|13421.4|13419.4|13422.9|13420.9|13421.1|13419.1|63
1686709500000|2023-06-14 02:25:00|13421.5|13419.5|13421|13419|13421.8|13419.8|13420.4|13418.4|60
1686709800000|2023-06-14 02:30:00|13420.9|13418.9|13421.1|13417.6|13421.2|13419|13420|13417.3|96
1686710100000|2023-06-14 02:35:00|13421.2|13417.7|13421|13419|13422.3|13419.5|13420.4|13417.6|187
1686710400000|2023-06-14 02:40:00|13421.7|13418.2|13422.7|13420.7|13422.8|13420.8|13420.4|13417.6|78
1686710700000|2023-06-14 02:45:00|13422.6|13420.6|13421.6|13419.6|13423.8|13421.8|13421.5|13419.5|129
1686711000000|2023-06-14 02:50:00|13421.7|13419.7|13421.1|13419.1|13421.7|13419.7|13421.1|13419.1|63
1686711300000|2023-06-14 02:55:00|13421|13419|13420.1|13416.6|13421.1|13419.1|13419.3|13416.5|84
1686711600000|2023-06-14 03:00:00|13420.2|13416.7|13420.5|13418.5|13421.2|13419.2|13419.3|13416.7|96
1686711900000|2023-06-14 03:05:00|13420.6|13418.6|13421.3|13419.3|13422.2|13419.5|13420.1|13418.1|135
1686712200000|2023-06-14 03:10:00|13421.2|13419.2|13420.9|13418.9|13422.9|13420.2|13420.2|13417.5|150
1686712500000|2023-06-14 03:15:00|13421|13419|13420.6|13418.6|13422.1|13419.3|13420.4|13418|114
1686712800000|2023-06-14 03:20:00|13420.5|13418.5|13420.8|13418.8|13420.9|13418.9|13420.5|13418.5|43
1686713100000|2023-06-14 03:25:00|13420.9|13418.9|13420.4|13418.4|13421.2|13419.2|13420.4|13418.4|78
1686713400000|2023-06-14 03:30:00|13420.5|13418.5|13421.3|13419.3|13421.4|13419.4|13420.4|13418.4|57
1686713700000|2023-06-14 03:35:00|13421.2|13419.2|13421.6|13419.6|13424.2|13421.5|13421.2|13418.7|100
1686714000000|2023-06-14 03:40:00|13421.5|13419.5|13421.9|13418.4|13422.8|13419.6|13421.3|13418.4|54
1686714300000|2023-06-14 03:45:00|13422|13418.5|13420.4|13418.4|13422.3|13419.5|13420.2|13417.5|72
1686714600000|2023-06-14 03:50:00|13420.3|13418.3|13421.8|13418.3|13422.6|13419.8|13419.5|13417.5|101
1686714900000|2023-06-14 03:55:00|13421.7|13418.2|13420.3|13418.3|13421.8|13418.6|13420|13417.5|63
1686715200000|2023-06-14 04:00:00|13420.4|13418.4|13423.6|13421.6|13423.6|13421.6|13420.4|13417.5|56
1686715500000|2023-06-14 04:05:00|13423.5|13421.5|13423|13421|13423.7|13421.7|13422.9|13420.9|73
1686715800000|2023-06-14 04:10:00|13422.9|13420.9|13424.7|13422.7|13424.7|13422.7|13422.9|13420.9|59
1686716100000|2023-06-14 04:15:00|13424.6|13422.6|13423.4|13421.4|13425|13422.8|13423.4|13421.2|62
1686716400000|2023-06-14 04:20:00|13423.5|13421.5|13424.8|13422.8|13424.9|13422.9|13423.4|13421.4|44
1686716700000|2023-06-14 04:25:00|13424.9|13422.9|13422.6|13420.6|13425.6|13423.6|13422.6|13420.6|76
1686717000000|2023-06-14 04:30:00|13422.5|13420.5|13421.4|13419.4|13422.7|13420.7|13421.4|13419.4|34
1686717300000|2023-06-14 04:35:00|13421.5|13419.5|13421.7|13419.7|13421.7|13419.7|13421.2|13419.2|42
1686717600000|2023-06-14 04:40:00|13421.8|13419.8|13422.4|13420.4|13422.6|13420.6|13421.5|13419.5|60
1686717900000|2023-06-14 04:45:00|13422.5|13420.5|13421.5|13419.5|13422.5|13420.5|13421.1|13419.1|44
1686718200000|2023-06-14 04:50:00|13421.6|13419.6|13421.6|13419.6|13421.9|13419.9|13421.4|13419.4|61
1686718500000|2023-06-14 04:55:00|13421.5|13419.5|13422.4|13420.4|13422.5|13420.5|13421.5|13419.5|49
1686718800000|2023-06-14 05:00:00|13422.5|13420.5|13420.8|13418.8|13422.6|13420.6|13420.8|13418.8|67
1686719100000|2023-06-14 05:05:00|13421.5|13419.5|13422.6|13420.6|13422.7|13420.7|13421.5|13419.5|36
1686719400000|2023-06-14 05:10:00|13422.5|13420.5|13422.4|13420.4|13422.7|13420.7|13421.4|13419.4|92
1686719700000|2023-06-14 05:15:00|13422.3|13420.3|13423.5|13421.5|13424.8|13422.8|13422.1|13420.1|80
1686720000000|2023-06-14 05:20:00|13423.6|13421.6|13426.2|13424.2|13426.4|13424.4|13423.4|13421.4|63
1686720300000|2023-06-14 05:25:00|13426.1|13424.1|13428.2|13426.2|13429.3|13427.3|13425.6|13423.6|114
1686720600000|2023-06-14 05:30:00|13429.1|13425.6|13429.2|13427.2|13430.6|13428.5|13428|13425.3|217
1686720900000|2023-06-14 05:35:00|13429.1|13427.1|13428.4|13426.4|13430.3|13428.3|13428|13426|110
1686721200000|2023-06-14 05:40:00|13428.5|13426.5|13425.2|13423.2|13428.7|13426.7|13425.2|13423.2|129
1686721500000|2023-06-14 05:45:00|13425.1|13423.1|13424.7|13422.7|13425.9|13423.9|13424.2|13422.2|122
1686721800000|2023-06-14 05:50:00|13424.8|13422.8|13427.6|13425.6|13428|13426|13424.4|13422.4|131
1686722100000|2023-06-14 05:55:00|13427.7|13425.7|13428.6|13426.6|13429.7|13427.7|13427.5|13425|127
1686722400000|2023-06-14 06:00:00|13428.5|13426.5|13430|13428|13432.8|13429.8|13428.5|13425.4|131
1686722700000|2023-06-14 06:05:00|13430.1|13428.1|13429.4|13427.4|13430.5|13428.5|13429.2|13427.2|42
1686723000000|2023-06-14 06:10:00|13429.3|13427.3|13429.5|13427.5|13429.7|13427.7|13427.9|13425.9|85
1686723300000|2023-06-14 06:15:00|13429.6|13427.6|13429.7|13427.7|13431.8|13429.2|13429.5|13427|117
1686723600000|2023-06-14 06:20:00|13430.3|13426.8|13428.6|13426.6|13430.7|13427.8|13428.2|13425.4|90
1686723900000|2023-06-14 06:25:00|13428.7|13426.7|13428.5|13426.5|13430|13427.3|13428.5|13426.3|84
1686724200000|2023-06-14 06:30:00|13428.6|13426.6|13428.6|13426.6|13428.7|13426.7|13428.2|13426.2|57
1686724500000|2023-06-14 06:35:00|13428.5|13426.5|13429.8|13427.8|13430.1|13428|13428.4|13426.4|115
1686724800000|2023-06-14 06:40:00|13429.9|13427.9|13429.8|13427.8|13431.4|13428.8|13429.3|13426.7|82
1686725100000|2023-06-14 06:45:00|13429.7|13427.7|13429.5|13427.5|13431.6|13429.6|13429.5|13427.5|68
1686725400000|2023-06-14 06:50:00|13429.4|13427.4|13429.2|13427.2|13429.6|13427.6|13428.4|13426.4|82
1686725700000|2023-06-14 06:55:00|13429.3|13427.3|13429.2|13427.2|13429.7|13427.7|13428.9|13426.9|93
1686726000000|2023-06-14 07:00:00|13429.1|13427.1|13427.4|13425.4|13429.8|13427.2|13427.1|13425.1|96
1686726300000|2023-06-14 07:05:00|13427.5|13425.5|13425.2|13423.2|13427.8|13425.8|13425|13422.5|103
1686726600000|2023-06-14 07:10:00|13425.3|13423.3|13425.2|13423.2|13427.2|13424.6|13425.2|13423.1|123
1686726900000|2023-06-14 07:15:00|13425.3|13423.3|13426|13424|13428.6|13426.6|13425.2|13423.2|130
1686727200000|2023-06-14 07:20:00|13426.8|13423.3|13424.2|13422.2|13427.3|13424.3|13424.1|13422.1|107
1686727500000|2023-06-14 07:25:00|13424.1|13422.1|13422.9|13420.9|13424.5|13422.5|13421.6|13419.6|63
1686727800000|2023-06-14 07:30:00|13423|13421|13421.9|13419.9|13423.2|13421.2|13421.3|13419.3|101
1686728100000|2023-06-14 07:35:00|13422|13420|13421.7|13419.7|13422.5|13420.4|13421.3|13418.6|130
1686728400000|2023-06-14 07:40:00|13421.8|13419.8|13421.6|13419.6|13422.5|13420.5|13421.2|13418.7|65
1686728700000|2023-06-14 07:45:00|13421.5|13419.5|13420.1|13418.1|13423|13419.6|13420.1|13417.5|116
1686729000000|2023-06-14 07:50:00|13420.2|13418.2|13418.3|13416.3|13421.3|13418.5|13417.9|13415.9|99
1686729300000|2023-06-14 07:55:00|13418.6|13416.6|13418.2|13416.2|13418.7|13416.7|13417.5|13415.5|104
1686729600000|2023-06-14 08:00:00|13418.3|13416.3|13418.6|13416.6|13419.2|13416.9|13418.3|13415.3|56
1686729900000|2023-06-14 08:05:00|13418.5|13416.5|13417.6|13415.6|13419.8|13417.8|13417.6|13415.6|77
1686730200000|2023-06-14 08:10:00|13417.7|13415.7|13416.2|13414.2|13417.7|13415.7|13415.5|13413.5|102
1686730500000|2023-06-14 08:15:00|13416.1|13414.1|13417|13415|13418|13415.5|13415.5|13413.5|81
1686730800000|2023-06-14 08:20:00|13417.1|13415.1|13417.1|13415.1|13419.3|13416.8|13416.5|13413.7|136
1686731100000|2023-06-14 08:25:00|13417|13415|13416.4|13414.4|13417.1|13415.1|13416.3|13414.3|41
1686731400000|2023-06-14 08:30:00|13416.5|13414.5|13416.5|13414.5|13416.7|13414.7|13416.3|13414.3|59
1686731700000|2023-06-14 08:35:00|13416.6|13414.6|13416.6|13414.6|13416.8|13414.8|13416.4|13414.4|47
1686732000000|2023-06-14 08:40:00|13416.5|13414.5|13416.3|13414.3|13416.6|13414.6|13416.2|13414.2|41
1686732300000|2023-06-14 08:45:00|13416.2|13414.2|13416.1|13414.1|13416.4|13414.4|13415.4|13413.4|74
1686732600000|2023-06-14 08:50:00|13416.2|13414.2|13417.2|13413.7|13417.7|13414.8|13416.1|13413.4|78
1686732900000|2023-06-14 08:55:00|13417.1|13413.6|13418.1|13414.6|13418.3|13415|13415.5|13412.8|78
1686733200000|2023-06-14 09:00:00|13418.2|13414.7|13416.8|13414.8|13418.4|13415.7|13416.6|13413.9|84
1686733500000|2023-06-14 09:05:00|13416.9|13414.9|13417.5|13415.5|13417.7|13415.7|13416.5|13414.5|56
1686733800000|2023-06-14 09:10:00|13417.6|13415.6|13418.2|13416.2|13419.6|13416.8|13416.5|13414.3|83
1686734100000|2023-06-14 09:15:00|13418.3|13416.3|13417.8|13415.8|13418.9|13416.4|13417.1|13415.1|76
1686734400000|2023-06-14 09:20:00|13417.7|13415.7|13416.4|13414.4|13417.8|13415.8|13416.4|13414.4|102
1686734700000|2023-06-14 09:25:00|13416.3|13414.3|13415.6|13413.6|13416.3|13414.3|13415.4|13413.4|45
1686735000000|2023-06-14 09:30:00|13415.7|13413.7|13413.4|13411.4|13415.7|13413.7|13413.3|13411.3|40
1686735300000|2023-06-14 09:35:00|13413.6|13411.6|13416.5|13414.5|13417.6|13414.6|13413.4|13411.4|104
1686735600000|2023-06-14 09:40:00|13416.6|13414.6|13417.1|13415.1|13418.3|13415.3|13416.5|13414.2|93
1686735900000|2023-06-14 09:45:00|13417.2|13415.2|13416.5|13414.5|13417.2|13415.2|13416.3|13414.3|34
1686736200000|2023-06-14 09:50:00|13416.4|13414.4|13416.3|13414.3|13416.6|13414.6|13416.1|13414.1|49
1686736500000|2023-06-14 09:55:00|13416.4|13414.4|13416.6|13414.6|13416.6|13414.6|13416.3|13414.3|55
1686736800000|2023-06-14 10:00:00|13416.5|13414.5|13416.6|13414.6|13416.6|13414.6|13416.3|13414.3|48
1686737100000|2023-06-14 10:05:00|13416.5|13414.5|13416.5|13414.5|13416.8|13414.8|13416.4|13414.4|30
1686737400000|2023-06-14 10:10:00|13416.4|13414.4|13415.7|13413.7|13417.5|13415.5|13415.7|13413.7|90
1686737700000|2023-06-14 10:15:00|13415.8|13413.8|13415.4|13413.4|13416.6|13414.6|13414.9|13412.9|75
1686738000000|2023-06-14 10:20:00|13415.5|13413.5|13415.4|13413.4|13415.5|13413.5|13415.2|13413.2|32
1686738300000|2023-06-14 10:25:00|13415.3|13413.3|13415.7|13413.7|13416.3|13414.3|13415.3|13413.3|61
1686738600000|2023-06-14 10:30:00|13415.8|13413.8|13416.6|13414.6|13417|13415|13415.7|13413.7|51
1686738900000|2023-06-14 10:35:00|13416.7|13414.7|13417.2|13415.2|13417.6|13415.6|13416.6|13414.6|65
1686739200000|2023-06-14 10:40:00|13417.1|13415.1|13418.3|13416.3|13418.3|13416.3|13416.4|13414.2|49
1686739500000|2023-06-14 10:45:00|13418.2|13416.2|13417.5|13415.5|13418.3|13416.3|13417.4|13415.4|64
1686739800000|2023-06-14 10:50:00|13417.4|13415.4|13416.9|13414.9|13417.7|13415.7|13416.4|13414.4|56
1686740100000|2023-06-14 10:55:00|13416.8|13414.8|13418|13414.5|13418|13415.3|13416.4|13414.4|49
1686740400000|2023-06-14 11:00:00|13417.9|13414.4|13418.3|13416.3|13418.4|13416.4|13417.1|13414.4|78
1686740700000|2023-06-14 11:05:00|13418.2|13416.2|13417.8|13415.8|13418.4|13416.4|13416.9|13414.9|84
1686741000000|2023-06-14 11:10:00|13417.7|13415.7|13417.3|13415.3|13417.7|13415.7|13416.4|13414.4|69
1686741300000|2023-06-14 11:15:00|13417.2|13415.2|13418.1|13414.6|13418.3|13415.5|13416.4|13414.4|75
1686741600000|2023-06-14 11:20:00|13418.2|13414.7|13417.2|13415.2|13418.2|13415.4|13416.4|13414.3|89
1686741900000|2023-06-14 11:25:00|13417.1|13415.1|13417|13415|13417.1|13415.1|13416.6|13414.6|83
1686742200000|2023-06-14 11:30:00|13417.1|13415.1|13416.8|13414.8|13419|13416.9|13416.7|13414.7|70
1686742500000|2023-06-14 11:35:00|13416.7|13414.7|13419|13417|13419.6|13417.6|13416.7|13414.7|118
1686742800000|2023-06-14 11:40:00|13418.9|13416.9|13417.9|13415.9|13419|13417|13417.5|13415.5|104
1686743100000|2023-06-14 11:45:00|13418|13416|13416.8|13414.8|13418.1|13416.1|13416.3|13414.3|87
1686743400000|2023-06-14 11:50:00|13416.9|13414.9|13416.4|13414.4|13416.9|13414.9|13416.1|13414.1|93
1686743700000|2023-06-14 11:55:00|13416.3|13414.3|13416.7|13414.7|13417.5|13414.9|13416.2|13413.8|94
1686744000000|2023-06-14 12:00:00|13416.6|13414.6|13415.3|13413.3|13417.2|13414.9|13415.1|13412.7|120
1686744300000|2023-06-14 12:05:00|13415.2|13413.2|13414.8|13412.8|13416.3|13414.3|13414.4|13412.4|144
1686744600000|2023-06-14 12:10:00|13414.9|13412.9|13414|13412|13415.7|13413.2|13414|13411.5|124
1686744900000|2023-06-14 12:15:00|13414.1|13412.1|13413.4|13411.4|13414.1|13412.1|13413|13411|105
1686745200000|2023-06-14 12:20:00|13413.5|13411.5|13413.4|13409.9|13414.9|13412.3|13412.8|13409.3|120
1686745500000|2023-06-14 12:25:00|13413.3|13409.8|13413.4|13409.9|13414.4|13410.9|13412.6|13409.1|211
1686745800000|2023-06-14 12:30:00|13415.1|13409.6|13408.9|13405.4|13415.6|13410.1|13408.2|13405.3|320
1686746100000|2023-06-14 12:35:00|13409|13405.5|13409.2|13407.2|13410|13407.2|13406.9|13404.3|219
1686746400000|2023-06-14 12:40:00|13409.9|13406.4|13405|13403|13409.9|13406.6|13404.9|13402.9|203
1686746700000|2023-06-14 12:45:00|13405.1|13403.1|13407.5|13404|13408.8|13405.7|13404.9|13402.8|275
1686747000000|2023-06-14 12:50:00|13407.4|13403.9|13404.1|13402.1|13407.5|13404|13404.1|13402|195
1686747300000|2023-06-14 12:55:00|13404.2|13402.2|13403.1|13401.1|13404.3|13402.3|13401.7|13399.7|147
1686747600000|2023-06-14 13:00:00|13403|13401|13402.2|13400.2|13403.7|13401|13401.2|13398.4|177
1686747900000|2023-06-14 13:05:00|13402.1|13400.1|13402.5|13400.5|13405|13402.3|13401.8|13399.4|226
1686748200000|2023-06-14 13:10:00|13402.6|13400.6|13401.5|13399.5|13402.7|13400.7|13400.9|13398.3|113
1686748500000|2023-06-14 13:15:00|13401.4|13399.4|13400.3|13398.3|13402.7|13400.7|13399.9|13397.9|113
1686748800000|2023-06-14 13:20:00|13400.2|13398.2|13400.3|13398.3|13402.2|13399.9|13400.1|13398.1|142
1686749100000|2023-06-14 13:25:00|13400.2|13398.2|13400.5|13398.5|13401.3|13399.3|13400|13398|126
1686749400000|2023-06-14 13:30:00|13400.7|13398.7|13399.2|13397.2|13401.8|13399.3|13399.1|13397.1|178
1686749700000|2023-06-14 13:35:00|13399.3|13397.3|13397.1|13395.1|13399.3|13397.3|13396.9|13394.9|130
1686750000000|2023-06-14 13:40:00|13397|13395|13397.4|13395.4|13397.6|13395.6|13396.9|13394.9|109
1686750300000|2023-06-14 13:45:00|13397.3|13395.3|13396.4|13394.4|13399.5|13397.1|13396.1|13394|248
1686750600000|2023-06-14 13:50:00|13396.5|13394.5|13395.5|13393.5|13397.3|13394.6|13395.1|13393.1|97
1686750900000|2023-06-14 13:55:00|13395.6|13393.6|13396|13392.5|13397.3|13395.3|13395.2|13392.5|160
1686751200000|2023-06-14 14:00:00|13396.1|13392.6|13395.4|13393.4|13396.9|13394|13395.1|13392.4|132
1686751500000|2023-06-14 14:05:00|13395.5|13393.5|13394.3|13392.3|13396.2|13393.5|13394.1|13392.1|59
1686751800000|2023-06-14 14:10:00|13394.2|13392.2|13392.2|13390.2|13394.3|13392.3|13392|13390|75
1686752100000|2023-06-14 14:15:00|13392.1|13390.1|13391|13389|13392.3|13390.3|13391|13389|66
1686752400000|2023-06-14 14:20:00|13390.9|13388.9|13389|13387|13391.2|13389.2|13388.9|13386.9|108
1686752700000|2023-06-14 14:25:00|13388.9|13386.9|13389.2|13387.2|13389.3|13387.3|13388.9|13386.9|60
1686753000000|2023-06-14 14:30:00|13389.3|13387.3|13388.2|13386.2|13389.3|13387.3|13388|13386|48
1686753300000|2023-06-14 14:35:00|13388.1|13386.1|13386.2|13384.2|13388.2|13386.2|13386.2|13384.2|82
1686753600000|2023-06-14 14:40:00|13386.3|13384.3|13386.7|13384.7|13386.7|13384.7|13385.3|13383.3|94
1686753900000|2023-06-14 14:45:00|13387.3|13385.3|13386.8|13384.8|13388.1|13386.1|13385.7|13383.7|143
1686754200000|2023-06-14 14:50:00|13386.7|13384.7|13387.3|13385.3|13387.7|13385.7|13386.5|13384.5|147
1686754500000|2023-06-14 14:55:00|13387.4|13385.4|13386.9|13384.9|13389.6|13387.6|13386.6|13384.6|198
1686754800000|2023-06-14 15:00:00|13387.2|13385.2|13389.4|13385.9|13389.6|13386.8|13387.2|13384.1|253
1686755100000|2023-06-14 15:05:00|13389.5|13386|13388|13384.5|13389.8|13386.3|13387.8|13384.3|135
1686755400000|2023-06-14 15:10:00|13387.9|13384.4|13388|13384.5|13389|13385.5|13387.8|13384.3|156
1686755700000|2023-06-14 15:15:00|13387.9|13384.4|13387.1|13383.6|13387.9|13384.4|13385.6|13382.5|128
1686756000000|2023-06-14 15:20:00|13387|13383.5|13386.9|13383.4|13387.2|13384.4|13385.6|13382.6|142
1686756300000|2023-06-14 15:25:00|13386.8|13383.3|13386.6|13383.1|13386.9|13384|13385.4|13382.7|111
1686756600000|2023-06-14 15:30:00|13385.3|13383.3|13386.9|13384.9|13387.2|13384.9|13384.5|13381.6|154
1686756900000|2023-06-14 15:35:00|13387|13385|13387.7|13384.2|13388.2|13385.4|13386.8|13384.1|127
1686757200000|2023-06-14 15:40:00|13387.6|13384.1|13384.3|13382.3|13387.7|13384.2|13384.3|13381.4|121
1686757500000|2023-06-14 15:45:00|13384.2|13382.2|13385.5|13383.5|13386.1|13383.5|13383.8|13381.1|85
1686757800000|2023-06-14 15:50:00|13385.6|13383.6|13385.7|13382.2|13386.5|13384.2|13383.9|13381.2|179
1686758100000|2023-06-14 15:55:00|13385.6|13382.1|13385.5|13382|13386.8|13383.6|13384.9|13382|178
1686758400000|2023-06-14 16:00:00|13385.4|13381.9|13387.1|13383.6|13387.4|13383.9|13385.1|13381.6|190
1686758700000|2023-06-14 16:05:00|13387|13383.5|13386.8|13383.3|13387.6|13384.1|13386.3|13382.8|173
1686759000000|2023-06-14 16:10:00|13386.7|13383.2|13384.6|13381.1|13386.7|13383.2|13384.6|13381.1|184
1686759300000|2023-06-14 16:15:00|13384.7|13381.2|13384|13380.5|13384.9|13381.4|13383.8|13380.3|117
1686759600000|2023-06-14 16:20:00|13383.9|13380.4|13384.2|13380.7|13384.2|13381.4|13383.2|13380.3|96
1686759900000|2023-06-14 16:25:00|13384.1|13380.6|13383.2|13381.2|13384.3|13381.2|13383.1|13380.4|61
1686760200000|2023-06-14 16:30:00|13384|13380.5|13384.4|13380.9|13385.7|13382.2|13384|13380.5|170
1686760500000|2023-06-14 16:35:00|13384.5|13381|13384|13382|13385.6|13382.8|13383.9|13380.7|214
1686760800000|2023-06-14 16:40:00|13384.7|13381.2|13385.1|13381.6|13385.6|13382.4|13383.8|13381|147
1686761100000|2023-06-14 16:45:00|13385|13381.5|13384.9|13381.4|13385.2|13382.5|13383.6|13380.7|191
1686761400000|2023-06-14 16:50:00|13384.8|13381.3|13385|13381.5|13385.2|13382.4|13384.1|13381.3|225
1686761700000|2023-06-14 16:55:00|13385.1|13381.6|13386.2|13382.7|13386.2|13383.2|13384.4|13381.5|109
1686762000000|2023-06-14 17:00:00|13386.3|13382.8|13388|13384.5|13388.1|13385.3|13386.3|13382.8|125
1686762300000|2023-06-14 17:05:00|13387.9|13384.4|13388.3|13384.8|13388.3|13384.8|13387.3|13383.8|77
1686762600000|2023-06-14 17:10:00|13388.2|13384.7|13388.3|13384.8|13389.2|13385.7|13387.9|13384.4|136
1686762900000|2023-06-14 17:15:00|13388.4|13384.9|13390.6|13387.1|13391.6|13388.1|13388.3|13384.8|119
1686763200000|2023-06-14 17:20:00|13390.7|13387.2|13390.1|13386.6|13390.7|13387.2|13389.9|13386.4|252
1686763500000|2023-06-14 17:25:00|13390|13386.5|13390.9|13387.4|13391.3|13387.8|13389.8|13386.3|151
1686763800000|2023-06-14 17:30:00|13391|13387.5|13388.7|13385.2|13391|13387.5|13387.9|13385.1|125
1686764100000|2023-06-14 17:35:00|13388.8|13385.3|13388.4|13384.9|13389.2|13386.4|13388|13384.7|90
1686764400000|2023-06-14 17:40:00|13388.3|13384.8|13388.9|13385.4|13389.1|13385.6|13388.3|13384.8|81
1686764700000|2023-06-14 17:45:00|13389|13385.5|13388.2|13384.7|13389.1|13385.6|13387.1|13383.6|107
1686765000000|2023-06-14 17:50:00|13388.3|13384.8|13389.8|13386.3|13390.2|13386.7|13388|13384.5|115
1686765300000|2023-06-14 17:55:00|13389.7|13386.2|13408.8|13392.8|13409.8|13393.8|13387.5|13383.1|241
1686765600000|2023-06-14 18:00:00|13407.8|13391.8|13416.8|13412.3|13422|13416|13403.9|13387.9|688
1686765900000|2023-06-14 18:05:00|13417.3|13412.2|13424.1|13420.6|13434.8|13431.6|13417.2|13411.5|592
1686766200000|2023-06-14 18:10:00|13424.2|13420.7|13419.1|13415.6|13424.9|13421.4|13416.4|13412.9|582
1686766500000|2023-06-14 18:15:00|13419.3|13415.8|13425.6|13422.1|13426.8|13423.3|13415.3|13411.8|520
1686766800000|2023-06-14 18:20:00|13425.5|13422|13425.3|13421.8|13428.3|13424.8|13422.5|13419|445
1686767100000|2023-06-14 18:25:00|13425.8|13422.3|13425.1|13421.6|13427.7|13424.2|13423|13419.5|358
1686767400000|2023-06-14 18:30:00|13425.3|13421.8|13424.6|13421.1|13429.3|13425.8|13416.5|13413|610
1686767700000|2023-06-14 18:35:00|13424.7|13421.2|13414.2|13410.7|13424.8|13421.3|13411.2|13407.7|584
1686768000000|2023-06-14 18:40:00|13414.3|13410.8|13407|13403.5|13415.5|13412|13406.6|13403.1|563
1686768300000|2023-06-14 18:45:00|13407.1|13403.6|13404.1|13400.6|13410.6|13407.1|13402.8|13400.1|346
1686768600000|2023-06-14 18:50:00|13404|13400.5|13401.8|13398.3|13407.7|13404.2|13401.1|13397.7|407
1686768900000|2023-06-14 18:55:00|13402|13398.5|13407.1|13403.6|13410.1|13406.6|13401.9|13398.4|484
1686769200000|2023-06-14 19:00:00|13407.2|13403.7|13406.8|13403.3|13407.9|13404.4|13403.1|13399.6|407
1686769500000|2023-06-14 19:05:00|13406.9|13403.4|13402.7|13399.2|13408.5|13405|13400.9|13397.4|372
1686769800000|2023-06-14 19:10:00|13402.6|13399.1|13407.5|13404|13407.5|13404|13401.6|13398.1|376
1686770100000|2023-06-14 19:15:00|13407.4|13403.9|13414.3|13410.8|13416.1|13412.6|13407.3|13403.8|448
1686770400000|2023-06-14 19:20:00|13415|13411.5|13411.6|13408.1|13416.3|13412.8|13409.6|13406.1|368
1686770700000|2023-06-14 19:25:00|13411.4|13407.9|13417.9|13414.4|13417.9|13414.4|13408.6|13405.1|386
1686771000000|2023-06-14 19:30:00|13418|13414.5|13415.4|13411.9|13421.6|13418.1|13414.6|13411.4|438
1686771300000|2023-06-14 19:35:00|13415.3|13411.8|13416.1|13412.6|13417.6|13414.1|13413.1|13409.6|436
1686771600000|2023-06-14 19:40:00|13416|13412.5|13416.7|13413.2|13417.8|13414.3|13415.6|13412.1|335
1686771900000|2023-06-14 19:45:00|13416.8|13413.3|13415.5|13412|13418.3|13414.8|13414.8|13411.3|319
1686772200000|2023-06-14 19:50:00|13415.6|13412.1|13414|13410.5|13416.8|13413.3|13413.7|13410.2|238
1686772500000|2023-06-14 19:55:00|13414.1|13410.6|13417|13413.5|13417.2|13413.7|13413|13409.5|271
1686772800000|2023-06-14 20:00:00|13416.9|13413.4|13417.4|13413.9|13417.7|13414.2|13416.8|13413.3|66
1686773100000|2023-06-14 20:05:00|13417.5|13414|13413.9|13410.4|13417.5|13414|13413.8|13410.3|126
1686773400000|2023-06-14 20:10:00|13414|13410.5|13414.5|13411|13416.4|13412.9|13413.9|13410.4|134
1686773700000|2023-06-14 20:15:00|13414.4|13410.9|13413.7|13410.2|13414.7|13411.2|13413.7|13410.2|134
1686774000000|2023-06-14 20:20:00|13413.8|13410.3|13413.5|13410|13413.8|13410.3|13412.1|13408.6|137
1686774300000|2023-06-14 20:25:00|13413.6|13410.1|13413.3|13409.8|13416.1|13412.6|13413.3|13409.8|95
1686774600000|2023-06-14 20:30:00|13413.4|13409.9|13413.5|13410|13413.6|13410.1|13413.3|13409.8|75
1686774900000|2023-06-14 20:35:00|13413.4|13409.9|13413.6|13410.1|13413.7|13410.2|13413.2|13409.7|113
1686775200000|2023-06-14 20:40:00|13413.5|13410|13413.1|13409.6|13413.6|13410.1|13412.8|13409.3|57
1686775500000|2023-06-14 20:45:00|13413|13409.5|13415.4|13411|13419.3|13413.3|13413|13409.5|410
1686775800000|2023-06-14 20:50:00|13415.6|13411.1|13415.2|13411.2|13416.2|13411.7|13414.8|13410.3|63
1686776100000|2023-06-14 20:55:00|13415.3|13411|13417.4|13409|13417.4|13412|13415.2|13408.7|81
1686776400000|2023-06-14 21:00:00|13420.1|13407.5|13423.8|13408|13423.8|13408|13419.9|13406.4|20
1686776700000|2023-06-14 21:05:00|13423.9|13407.8|13423.8|13407.8|13424.3|13408.3|13423.7|13407.7|13
1686777000000|2023-06-14 21:10:00|13423.9|13407.9|13424|13408|13424|13408|13423.4|13407.4|8
1686777300000|2023-06-14 21:15:00|13423.9|13407.9|13423.6|13408.2|13424.1|13408.4|13423.6|13407.9|19
1686777600000|2023-06-14 21:20:00|13424|13407.9|13423.8|13407.8|13424|13408|13423.8|13407.8|4
1686777900000|2023-06-14 21:25:00|13423.6|13407.6|13424.1|13409.3|13424.4|13409.7|13423.4|13407.6|21
1686778200000|2023-06-14 21:30:00|13424.2|13409.7|13423.6|13409.1|13424.5|13410.3|13423.5|13408.5|45
1686778500000|2023-06-14 21:35:00|13423.5|13408.9|13423.1|13411.5|13423.5|13411.5|13423|13408.9|30
1686778800000|2023-06-14 21:40:00|13423.3|13411.2|13423.4|13409.1|13423.5|13411.2|13422.8|13407.3|45
1686779100000|2023-06-14 21:45:00|13423.8|13409.8|13423.4|13407.9|13423.9|13410.5|13422.8|13407.4|142
1686779400000|2023-06-14 21:50:00|13423.5|13407.8|13423.3|13407.9|13424.4|13409.1|13422.3|13407.4|179
1686779700000|2023-06-14 21:55:00|13423.8|13408|13422.5|13408.8|13424|13409.9|13421.2|13407.3|90
1686780000000|2023-06-14 22:00:00|13423.8|13407.9|13414.7|13410.3|13423.8|13414.9|13414.7|13407.8|186
1686780300000|2023-06-14 22:05:00|13415|13410.6|13415.5|13410.3|13415.5|13411.2|13414.3|13410.2|80
1686780600000|2023-06-14 22:10:00|13415.3|13411.1|13414.3|13410.8|13415.6|13411.5|13414.3|13410.3|74
1686780900000|2023-06-14 22:15:00|13414.4|13410.9|13414.9|13411.4|13415|13411.5|13414.1|13410.6|37
1686781200000|2023-06-14 22:20:00|13415|13411.5|13414.4|13410.9|13415|13411.5|13414.4|13410.9|23
1686781500000|2023-06-14 22:25:00|13414.3|13410.8|13413.3|13409.8|13414.4|13410.9|13413.2|13409.7|20
1686781800000|2023-06-14 22:30:00|13413.2|13409.7|13412.4|13408.9|13413.5|13410|13412.2|13408.7|51
1686782100000|2023-06-14 22:35:00|13412.2|13408.7|13412.2|13408.7|13412.6|13409.1|13412.1|13408.6|35
1686782400000|2023-06-14 22:40:00|13412.3|13408.8|13412.7|13409.2|13412.7|13409.2|13412.2|13408.7|28
1686782700000|2023-06-14 22:45:00|13412.8|13409.3|13414.3|13410.8|13414.3|13410.8|13412.5|13409|50
1686783000000|2023-06-14 22:50:00|13414.2|13410.7|13413.9|13410.4|13414.2|13410.7|13413.8|13410.3|17
1686783300000|2023-06-14 22:55:00|13414|13410.5|13414.2|13410.7|13414.2|13410.7|13414|13410.5|21
1686783600000|2023-06-14 23:00:00|13414.1|13410.6|13414.1|13410.6|13414.2|13410.7|13414|13410.5|27
1686783900000|2023-06-14 23:05:00|13414.2|13410.7|13415.4|13411.9|13415.4|13411.9|13414.1|13410.6|24
1686784200000|2023-06-14 23:10:00|13415.5|13412|13416|13412.5|13416.2|13412.7|13415.3|13411.8|31
1686784500000|2023-06-14 23:15:00|13416.1|13412.6|13415.4|13411.9|13416.1|13413.4|13415.2|13411.9|44
1686784800000|2023-06-14 23:20:00|13415.3|13411.8|13414.5|13411|13415.4|13412.6|13413.8|13410.3|65
1686785100000|2023-06-14 23:25:00|13414.6|13411.1|13412.2|13408.7|13415.1|13411.6|13412.1|13408.6|68
1686785400000|2023-06-14 23:30:00|13412.3|13408.8|13412.1|13410.1|13413.2|13410.5|13411.4|13408.6|104
1686785700000|2023-06-14 23:35:00|13412.2|13410.2|13412.7|13409.2|13413|13410.2|13411.9|13409.1|47
1686786000000|2023-06-14 23:40:00|13412.8|13409.3|13412|13410|13413.1|13410.3|13411.9|13409.1|37
1686786300000|2023-06-14 23:45:00|13412.1|13410.1|13411.8|13408.3|13413|13410.2|13411.8|13408.3|53
1686786600000|2023-06-14 23:50:00|13411.7|13408.2|13410.3|13406.8|13412|13408.7|13409.6|13406.1|40
1686786900000|2023-06-14 23:55:00|13410.2|13406.7|13409|13405.5|13410.3|13406.9|13408.1|13405.2|72
1686787200000|2023-06-15 00:00:00|13408.9|13405.4|13409.1|13405.6|13410.8|13407.3|13406.2|13404.1|138
1686787500000|2023-06-15 00:05:00|13409|13405.5|13410.3|13408.3|13411.2|13408.5|13407.5|13405.2|70
1686787800000|2023-06-15 00:10:00|13410.2|13408.2|13412.3|13410.3|13413.3|13410.5|13410.2|13407.6|54
1686788100000|2023-06-15 00:15:00|13412.4|13410.4|13412.1|13410.1|13412.7|13410.7|13411.9|13409.9|80
1686788400000|2023-06-15 00:20:00|13412|13410|13415.9|13412.4|13416|13412.5|13412|13410|71
1686788700000|2023-06-15 00:25:00|13415.8|13412.3|13414.9|13411.4|13416.6|13413.6|13413.2|13410.1|92
1686789000000|2023-06-15 00:30:00|13414.8|13411.3|13413.1|13409.6|13414.9|13411.4|13412.8|13409.6|82
1686789300000|2023-06-15 00:35:00|13413|13409.5|13414.6|13411.1|13414.6|13411.1|13411.9|13408.9|84
1686789600000|2023-06-15 00:40:00|13414.5|13411|13416.6|13414.6|13416.6|13414.6|13413.8|13411|72
1686789900000|2023-06-15 00:45:00|13416.5|13414.5|13417.1|13415.1|13417.5|13415.5|13416.4|13414.4|60
1686790200000|2023-06-15 00:50:00|13417.8|13414.3|13418.1|13416.1|13420.3|13417.4|13416.3|13413.8|129
1686790500000|2023-06-15 00:55:00|13418.2|13416.2|13420.9|13418.9|13422|13419.4|13417.1|13414.9|99
1686790800000|2023-06-15 01:00:00|13421|13419|13423.7|13421.7|13424.3|13422.3|13420.9|13418.9|96
1686791100000|2023-06-15 01:05:00|13423.8|13421.8|13424.9|13421.4|13425.6|13423.2|13423.4|13421.2|139
1686791400000|2023-06-15 01:10:00|13425|13421.5|13436.5|13433|13436.7|13433.3|13424.9|13421.4|215
1686791700000|2023-06-15 01:15:00|13436.4|13432.9|13435.1|13431.6|13436.5|13433.5|13433.3|13429.8|193
1686792000000|2023-06-15 01:20:00|13435|13431.5|13435.8|13433.8|13437.6|13434.4|13432.3|13429.5|217
1686792300000|2023-06-15 01:25:00|13435.9|13433.9|13436.1|13432.6|13438.5|13435.2|13435.7|13432.5|168
1686792600000|2023-06-15 01:30:00|13436.2|13432.7|13439.6|13437.6|13440.7|13437.7|13433.4|13429.9|275
1686792900000|2023-06-15 01:35:00|13439.7|13437.7|13435.2|13431.7|13440.1|13437.7|13435.1|13431.6|206
1686793200000|2023-06-15 01:40:00|13434.4|13432.4|13437.7|13435.7|13437.8|13435.8|13434.4|13431|201
1686793500000|2023-06-15 01:45:00|13437.8|13435.8|13439.8|13437.8|13440.8|13438.7|13436.1|13433.6|205
1686793800000|2023-06-15 01:50:00|13439.9|13437.9|13440.4|13438.4|13441.9|13438.6|13437|13434.1|164
1686794100000|2023-06-15 01:55:00|13440.3|13438.3|13446.4|13442.9|13446.5|13443|13440|13437.5|99
1686794400000|2023-06-15 02:00:00|13446.5|13443|13440.7|13438.7|13451.2|13447.7|13440.6|13437.7|285
1686794700000|2023-06-15 02:05:00|13441.5|13439.5|13445.6|13442.1|13445.6|13442.6|13440.9|13438.6|161
1686795000000|2023-06-15 02:10:00|13445.7|13442.2|13449|13445.5|13450.4|13447.6|13445.3|13442.2|250
1686795300000|2023-06-15 02:15:00|13448.9|13445.4|13446.5|13444.5|13449.3|13446.2|13445.2|13441.7|160
1686795600000|2023-06-15 02:20:00|13446.4|13444.4|13450.1|13446.6|13456.7|13453.5|13445.7|13443|212
1686795900000|2023-06-15 02:25:00|13450|13446.5|13446.1|13442.6|13450.1|13446.7|13443.8|13441|180
1686796200000|2023-06-15 02:30:00|13446|13442.5|13447|13445|13448.6|13446.6|13444.9|13441.4|135
1686796500000|2023-06-15 02:35:00|13447.1|13445.1|13443.7|13441.7|13447.2|13445.2|13443.4|13441.4|158
1686796800000|2023-06-15 02:40:00|13443.8|13441.8|13444.6|13442.6|13447.9|13445.9|13443.7|13441.7|103
1686797100000|2023-06-15 02:45:00|13444.7|13442.7|13444.2|13440.7|13444.7|13442.7|13442.8|13439.9|103
1686797400000|2023-06-15 02:50:00|13444.3|13440.8|13442.6|13440.6|13444.5|13441.7|13441.6|13439.6|95
1686797700000|2023-06-15 02:55:00|13442.7|13440.7|13442.3|13440.3|13442.7|13440.7|13439.7|13437.6|103
1686798000000|2023-06-15 03:00:00|13443.1|13439.6|13441.4|13439.4|13443.2|13441.2|13441.3|13439.3|84
1686798300000|2023-06-15 03:05:00|13441.5|13439.5|13440.8|13438.8|13441.8|13439.8|13439.5|13437|80
1686798600000|2023-06-15 03:10:00|13440.7|13438.7|13442.3|13438.8|13443.5|13440.8|13440.7|13438|127
1686798900000|2023-06-15 03:15:00|13441.6|13439.6|13443.2|13441.2|13444.8|13442.8|13440.7|13438.7|112
1686799200000|2023-06-15 03:20:00|13443.3|13441.3|13443.5|13441.5|13444.2|13442.2|13442.9|13440.9|104
1686799500000|2023-06-15 03:25:00|13443.4|13441.4|13446.5|13443|13447|13444.7|13443|13441|110
1686799800000|2023-06-15 03:30:00|13446.4|13442.9|13443.5|13441.5|13446.7|13443.2|13443.5|13440.8|105
1686800100000|2023-06-15 03:35:00|13443.6|13441.6|13444.1|13442.1|13444.2|13442.2|13443.1|13440.6|65
1686800400000|2023-06-15 03:40:00|13444.2|13442.2|13443|13441|13444.7|13442.7|13442.9|13440.9|67
1686800700000|2023-06-15 03:45:00|13442.9|13440.9|13444.7|13442.7|13444.8|13442.8|13442.9|13440.9|88
1686801000000|2023-06-15 03:50:00|13444.6|13442.6|13443.5|13441.5|13446.6|13444.6|13442.9|13440.2|123
1686801300000|2023-06-15 03:55:00|13443.4|13441.4|13442.8|13440.8|13444.5|13442.5|13442.5|13440.5|85
1686801600000|2023-06-15 04:00:00|13442.7|13440.7|13445.6|13443.6|13447.2|13445.2|13442.7|13440.7|134
1686801900000|2023-06-15 04:05:00|13445.5|13443.5|13448.2|13446.2|13450.1|13447|13445.4|13443.4|122
1686802200000|2023-06-15 04:10:00|13449|13445.5|13446.4|13444.4|13449|13445.6|13446.4|13443.3|89
1686802500000|2023-06-15 04:15:00|13446.3|13444.3|13444.1|13442.1|13446.4|13444.3|13442.8|13439.8|101
1686802800000|2023-06-15 04:20:00|13444.8|13441.3|13440.3|13438.3|13444.8|13441.8|13439.8|13437|130
1686803100000|2023-06-15 04:25:00|13440.4|13438.4|13441.2|13439.2|13441.4|13439.4|13440.2|13438.2|38
1686803400000|2023-06-15 04:30:00|13440.6|13438.6|13438.4|13436.4|13440.6|13438.6|13438.3|13436.3|62
1686803700000|2023-06-15 04:35:00|13438.2|13436.2|13438|13436|13438.7|13436.5|13437.4|13435.1|104
1686804000000|2023-06-15 04:40:00|13438.1|13436.1|13439.1|13437.1|13440.2|13437.4|13438|13436|93
1686804300000|2023-06-15 04:45:00|13439|13437|13445.4|13441.9|13445.4|13441.9|13438.1|13435.6|170
1686804600000|2023-06-15 04:50:00|13445.3|13441.8|13447.3|13445.3|13448|13445.3|13444.6|13441.7|132
1686804900000|2023-06-15 04:55:00|13447.2|13445.2|13447.1|13445.1|13447.9|13445.4|13445.5|13442.7|58
1686805200000|2023-06-15 05:00:00|13447.2|13445.2|13451.2|13449.2|13452.5|13450.5|13447.1|13445.1|123
1686805500000|2023-06-15 05:05:00|13451.3|13449.3|13456|13452.5|13457.9|13455.2|13451.3|13449.3|146
1686805800000|2023-06-15 05:10:00|13455.9|13452.4|13453.6|13450.1|13455.9|13453.1|13452|13448.7|120
1686806100000|2023-06-15 05:15:00|13453.2|13449.7|13449.6|13446.1|13453.2|13449.7|13449.6|13446.1|144
1686806400000|2023-06-15 05:20:00|13449.7|13446.2|13449.9|13446.4|13451.6|13448.1|13449|13445.5|156
1686806700000|2023-06-15 05:25:00|13450|13446.5|13444.5|13441|13450.6|13447.8|13442.7|13439.2|195
1686807000000|2023-06-15 05:30:00|13444.4|13440.9|13437.1|13433.6|13444.5|13441|13436.9|13433.4|196
1686807300000|2023-06-15 05:35:00|13437|13433.5|13435.5|13433.5|13438.3|13435.5|13433.4|13431.3|172
1686807600000|2023-06-15 05:40:00|13435.4|13433.4|13436.6|13433.1|13439.9|13437|13434.3|13432.3|176
1686807900000|2023-06-15 05:45:00|13436.7|13433.2|13435.7|13432.2|13437.6|13434.9|13432.9|13429.4|215
1686808200000|2023-06-15 05:50:00|13435.3|13431.8|13435|13431.5|13435.8|13433.3|13431.2|13428.5|202
1686808500000|2023-06-15 05:55:00|13435.1|13431.6|13435|13431.5|13435.5|13432|13431.3|13428.7|150
1686808800000|2023-06-15 06:00:00|13435.4|13431.9|13436.4|13432.9|13440|13436.5|13434.9|13431.9|321
1686809100000|2023-06-15 06:05:00|13436.5|13433|13437.9|13434.4|13438.6|13435.6|13435.1|13431.6|303
1686809400000|2023-06-15 06:10:00|13438|13434.5|13435.9|13432.4|13439.2|13436.3|13434.9|13432|190
1686809700000|2023-06-15 06:15:00|13435.8|13432.3|13435.8|13432.3|13436.9|13433.4|13433.4|13430.4|212
1686810000000|2023-06-15 06:20:00|13435.9|13432.4|13436.2|13432.7|13438.1|13435.3|13435.1|13432.4|163
1686810300000|2023-06-15 06:25:00|13436.1|13432.6|13440.5|13437|13440.5|13437|13433.8|13431|311
1686810600000|2023-06-15 06:30:00|13440.6|13437.1|13442.1|13438.6|13442.3|13438.8|13438.7|13436.7|186
1686810900000|2023-06-15 06:35:00|13441.2|13439.2|13443|13439.5|13444.5|13441.7|13440.7|13437.6|249
1686811200000|2023-06-15 06:40:00|13442.9|13439.4|13444.9|13441.4|13444.9|13442.3|13441.5|13438.2|203
1686811500000|2023-06-15 06:45:00|13445|13441.5|13444.5|13442.5|13445.9|13443.9|13443.1|13441.1|147
1686811800000|2023-06-15 06:50:00|13444.4|13442.4|13444.6|13442.6|13446.7|13444.7|13443.5|13440.7|167
1686812100000|2023-06-15 06:55:00|13444.4|13442.4|13441.6|13438.1|13445.5|13442.7|13440.9|13438|218
1686812400000|2023-06-15 07:00:00|13441.5|13438|13445.4|13441.9|13446.2|13443.5|13440|13436.5|269
1686812700000|2023-06-15 07:05:00|13445.3|13441.8|13438.5|13436.5|13446.3|13443.3|13438.5|13435.7|177
1686813000000|2023-06-15 07:10:00|13438.6|13436.6|13435.6|13432.1|13440.5|13438.4|13435.2|13431.7|148
1686813300000|2023-06-15 07:15:00|13435.5|13432|13433.2|13431.2|13435.9|13432.5|13432.9|13430.1|135
1686813600000|2023-06-15 07:20:00|13433.1|13431.1|13433.1|13431.1|13434|13431.2|13432.8|13429.9|85
1686813900000|2023-06-15 07:25:00|13433|13431|13432.4|13430.4|13433.7|13431.1|13432.3|13430.1|69
1686814200000|2023-06-15 07:30:00|13432.5|13430.5|13430.9|13427.4|13433.1|13431.1|13429.3|13426.5|153
1686814500000|2023-06-15 07:35:00|13430.8|13427.3|13433.8|13430.3|13434|13431|13430.2|13426.7|208
1686814800000|2023-06-15 07:40:00|13433.7|13430.2|13430.9|13427.4|13433.8|13430.8|13429.5|13426.8|252
1686815100000|2023-06-15 07:45:00|13430.8|13427.3|13430.7|13427.2|13431.2|13428.5|13429.6|13426.6|169
1686815400000|2023-06-15 07:50:00|13430.6|13427.1|13429|13427|13431|13428.1|13429|13426.3|132
1686815700000|2023-06-15 07:55:00|13428.9|13426.9|13425.6|13422.1|13429.7|13427.1|13424.3|13421.4|189
1686816000000|2023-06-15 08:00:00|13425.5|13422|13426.2|13424.2|13426.3|13424.3|13422.5|13420.5|126
1686816300000|2023-06-15 08:05:00|13426.3|13424.3|13426.9|13424.9|13427.7|13425.7|13424.9|13422.5|178
1686816600000|2023-06-15 08:10:00|13427|13425|13424.5|13422.5|13427.1|13425.1|13424.3|13422.2|126
1686816900000|2023-06-15 08:15:00|13424.6|13422.6|13424.2|13422.2|13426.9|13424.2|13424.2|13422.2|138
1686817200000|2023-06-15 08:20:00|13424.3|13422.3|13425.2|13423.2|13426.7|13423.9|13424.2|13422|153
1686817500000|2023-06-15 08:25:00|13425.1|13423.1|13426|13424|13427.5|13425|13425|13423|162
1686817800000|2023-06-15 08:30:00|13426.1|13424.1|13426.1|13422.6|13426.4|13424.1|13424.3|13421.9|177
1686818100000|2023-06-15 08:35:00|13425.8|13422.3|13423.6|13421.6|13426.8|13423.9|13423.4|13420.5|119
1686818400000|2023-06-15 08:40:00|13423.3|13421.3|13424.5|13421|13426|13422.5|13422.4|13419.4|169
1686818700000|2023-06-15 08:45:00|13424.4|13420.9|13424.5|13421|13424.6|13421.8|13422.9|13419.8|150
1686819000000|2023-06-15 08:50:00|13424.4|13420.9|13428|13424.5|13428|13424.9|13424.4|13420.9|121
1686819300000|2023-06-15 08:55:00|13428.1|13424.6|13428.3|13426.3|13429.3|13426.9|13426.6|13423.9|110
1686819600000|2023-06-15 09:00:00|13428.4|13426.4|13427.9|13425.9|13429|13427|13426.9|13424.3|121
1686819900000|2023-06-15 09:05:00|13428|13426|13426.7|13424.7|13428.1|13426|13426.5|13424|110
1686820200000|2023-06-15 09:10:00|13426.6|13424.6|13426|13422.5|13427.9|13425.2|13425.1|13422.4|127
1686820500000|2023-06-15 09:15:00|13425.3|13423.3|13424.9|13422.9|13425.8|13423.7|13423.2|13421|208
1686820800000|2023-06-15 09:20:00|13425.7|13422.2|13424.6|13421.1|13426.2|13423.7|13423.3|13419.8|144
1686821100000|2023-06-15 09:25:00|13423.6|13421.6|13423|13421|13424.6|13421.9|13422.1|13419.4|161
1686821400000|2023-06-15 09:30:00|13422.9|13420.9|13424.1|13420.6|13424.1|13421.1|13422.2|13419.5|193
1686821700000|2023-06-15 09:35:00|13424|13420.5|13422.9|13420.9|13424.1|13420.9|13421.6|13418.7|126
1686822000000|2023-06-15 09:40:00|13423|13421|13422.4|13420.4|13423.8|13421.8|13422.4|13420.4|105
1686822300000|2023-06-15 09:45:00|13422.5|13420.5|13424.7|13422.7|13425.3|13423.3|13422.4|13420.4|126
1686822600000|2023-06-15 09:50:00|13424.6|13422.6|13424.9|13422.9|13426.6|13424|13424.5|13421.8|111
1686822900000|2023-06-15 09:55:00|13425|13423|13423.4|13421.4|13425|13423|13423.1|13421.1|81
1686823200000|2023-06-15 10:00:00|13423.3|13421.3|13423.9|13421.9|13424.2|13422.2|13422.9|13420.9|134
1686823500000|2023-06-15 10:05:00|13424|13422|13425.2|13421.7|13426.1|13423.3|13423.5|13421|158
1686823800000|2023-06-15 10:10:00|13425.1|13421.6|13424.6|13422.6|13425.6|13423|13423.8|13421|145
1686824100000|2023-06-15 10:15:00|13424.5|13422.5|13424.7|13422.7|13426|13423.3|13423.8|13420.9|124
1686824400000|2023-06-15 10:20:00|13424.8|13422.8|13428|13424.5|13429.2|13426.2|13424.8|13422.8|139
1686824700000|2023-06-15 10:25:00|13427.9|13424.4|13427.8|13424.3|13429|13426.1|13425.5|13422|199
1686825000000|2023-06-15 10:30:00|13427.7|13424.2|13424.7|13421.2|13427.7|13424.2|13424.7|13421.2|167
1686825300000|2023-06-15 10:35:00|13424.8|13421.3|13425.8|13422.3|13426.3|13423.4|13423.9|13420.4|99
1686825600000|2023-06-15 10:40:00|13425.7|13422.2|13425.2|13423.2|13426|13423.3|13424.9|13422.2|46
1686825900000|2023-06-15 10:45:00|13425.3|13423.3|13425.1|13423.1|13426|13423.3|13424.4|13421.7|129
1686826200000|2023-06-15 10:50:00|13425|13423|13424.8|13422.8|13425.2|13423.2|13424.8|13422.8|31
1686826500000|2023-06-15 10:55:00|13424.7|13422.7|13426|13424|13426.1|13424.1|13424.2|13421.6|106
1686826800000|2023-06-15 11:00:00|13425.9|13423.9|13426.4|13424.4|13426.5|13424.5|13424.6|13422.3|101
1686827100000|2023-06-15 11:05:00|13426.6|13424.6|13427.6|13425.6|13428.6|13426.6|13425.8|13423.8|82
1686827400000|2023-06-15 11:10:00|13427.8|13425.8|13430.4|13428.4|13431.6|13428.9|13427.8|13425.6|177
1686827700000|2023-06-15 11:15:00|13430.3|13428.3|13432.2|13430.2|13433.9|13431|13429.5|13427.5|157
1686828000000|2023-06-15 11:20:00|13432.1|13430.1|13432.9|13429.4|13433.4|13431.4|13432|13429.3|96
1686828300000|2023-06-15 11:25:00|13432.8|13429.3|13432.9|13430.9|13435|13433|13432|13429.3|178
1686828600000|2023-06-15 11:30:00|13432.8|13430.8|13437.1|13435.1|13438|13435.2|13432.4|13429.7|165
1686828900000|2023-06-15 11:35:00|13437.2|13435.2|13439|13437|13439.8|13437.2|13434.7|13432.4|254
1686829200000|2023-06-15 11:40:00|13438.9|13436.9|13438.9|13435.4|13440.2|13437.7|13437.6|13434.2|166
1686829500000|2023-06-15 11:45:00|13439|13435.5|13439|13437|13439.8|13437.1|13436.9|13434.1|204
1686829800000|2023-06-15 11:50:00|13438.9|13436.9|13440.8|13438.8|13440.9|13438.9|13438.3|13435.9|161
1686830100000|2023-06-15 11:55:00|13440.7|13438.7|13443|13439.5|13443|13441|13439.9|13436.9|240
1686830400000|2023-06-15 12:00:00|13443.2|13439.7|13444.1|13440.6|13444.4|13441.8|13441.3|13437.8|243
1686830700000|2023-06-15 12:05:00|13444|13440.5|13443.9|13441.9|13446.2|13443.9|13441.8|13438.6|147
1686831000000|2023-06-15 12:10:00|13444|13442|13438|13434.5|13444.8|13442.1|13438|13434.5|185
1686831300000|2023-06-15 12:15:00|13437.9|13434.4|13432.8|13430.8|13438.3|13434.8|13432.1|13429.1|239
1686831600000|2023-06-15 12:20:00|13432.9|13430.9|13435.2|13431.7|13440.6|13438.1|13432.9|13430.9|317
1686831900000|2023-06-15 12:25:00|13435.5|13432|13440.2|13428.6|13440.4|13437|13434.9|13428.6|357
1686832200000|2023-06-15 12:30:00|13440.6|13429.2|13424.4|13420.9|13440.6|13431|13422.4|13418.9|465
1686832500000|2023-06-15 12:35:00|13424.6|13421.1|13426.6|13423.1|13427.6|13424.1|13422.3|13418.8|453
1686832800000|2023-06-15 12:40:00|13426.5|13423|13420.5|13417|13426.7|13423.2|13418.3|13415.5|383
1686833100000|2023-06-15 12:45:00|13420.6|13417.1|13421.8|13419.8|13422.6|13419.8|13417.5|13415.3|331
1686833400000|2023-06-15 12:50:00|13422.2|13418.7|13421.7|13418.2|13425.6|13422.5|13420.5|13417|421
1686833700000|2023-06-15 12:55:00|13421.6|13418.1|13419.4|13415.9|13424.7|13421.2|13418.5|13415.7|430
1686834000000|2023-06-15 13:00:00|13419.5|13416|13419.9|13416.4|13420.5|13417|13413.8|13410.8|423
1686834300000|2023-06-15 13:05:00|13419.8|13416.3|13413.7|13411.7|13420.2|13416.7|13413.7|13411|409
1686834600000|2023-06-15 13:10:00|13413.6|13411.6|13408.5|13405|13416|13413.2|13407.9|13404.4|224
1686834900000|2023-06-15 13:15:00|13408.4|13404.9|13398.1|13396.1|13408.4|13404.9|13398|13395.3|194
1686835200000|2023-06-15 13:20:00|13398|13396|13392.9|13390.9|13398.7|13396.1|13392.8|13390|286
1686835500000|2023-06-15 13:25:00|13392.8|13390.8|13391.9|13388.4|13393.6|13390.9|13389.4|13387.3|229
1686835800000|2023-06-15 13:30:00|13391|13389|13389.6|13387.6|13395|13391.5|13388.2|13386.1|256
1686836100000|2023-06-15 13:35:00|13389.5|13387.5|13393.2|13389.7|13395.9|13392.4|13389.2|13387.1|310
1686836400000|2023-06-15 13:40:00|13393|13389.5|13386.4|13384.4|13393|13390|13386.1|13383.9|270
1686836700000|2023-06-15 13:45:00|13386.3|13384.3|13383.8|13381.8|13387.1|13384.6|13383.8|13381.5|212
1686837000000|2023-06-15 13:50:00|13383.4|13381.4|13380.3|13378.3|13384.2|13381.4|13380.1|13377.3|169
1686837300000|2023-06-15 13:55:00|13380.2|13378.2|13379|13375.5|13381.1|13378.4|13379|13375.5|97
1686837600000|2023-06-15 14:00:00|13378.9|13375.4|13377.5|13374|13379.6|13376.3|13376.5|13373.7|137
1686837900000|2023-06-15 14:05:00|13377.6|13374.1|13376.4|13372.9|13378.6|13375.1|13375.3|13372.3|218
1686838200000|2023-06-15 14:10:00|13376.5|13373|13379.8|13376.3|13381.3|13377.8|13376.2|13372.8|292
1686838500000|2023-06-15 14:15:00|13379.9|13376.4|13376.1|13372.6|13379.9|13377|13375.7|13372.5|208
1686838800000|2023-06-15 14:20:00|13376|13372.5|13374.6|13371.1|13376.3|13373.4|13373.2|13370.5|161
1686839100000|2023-06-15 14:25:00|13374.5|13371|13370.4|13368.4|13374.5|13371.1|13369.5|13366.8|211
1686839400000|2023-06-15 14:30:00|13370.7|13368.7|13372.1|13368.6|13373.9|13371.4|13370.5|13368.1|244
1686839700000|2023-06-15 14:35:00|13372.2|13368.7|13375.6|13372.1|13375.8|13372.9|13370.4|13368.2|165
1686840000000|2023-06-15 14:40:00|13374.8|13372.8|13374.2|13372.2|13376.9|13374.1|13373.1|13370.1|272
1686840300000|2023-06-15 14:45:00|13374.3|13372.3|13374.6|13371.1|13375.9|13373.1|13373.7|13370.4|226
1686840600000|2023-06-15 14:50:00|13373.2|13371.2|13378.1|13376.1|13379.3|13376.3|13373.1|13371.1|242
1686840900000|2023-06-15 14:55:00|13378|13376|13379.7|13376.2|13381.2|13378|13378|13374.8|357
1686841200000|2023-06-15 15:00:00|13379.8|13376.3|13375.1|13371.6|13379.8|13376.3|13374.1|13370.6|330
1686841500000|2023-06-15 15:05:00|13375|13371.5|13378|13376|13379.7|13377|13373.8|13371.3|183
1686841800000|2023-06-15 15:10:00|13377.9|13375.9|13380.5|13378.5|13381.5|13378.7|13377.6|13374.8|162
1686842100000|2023-06-15 15:15:00|13381.2|13377.7|13381.8|13378.3|13382.7|13379.3|13378.7|13376|162
1686842400000|2023-06-15 15:20:00|13381.7|13378.2|13376|13372.5|13382.1|13378.8|13375.5|13372|213
1686842700000|2023-06-15 15:25:00|13376.1|13372.6|13373.9|13370.4|13377.2|13373.9|13373|13370.4|156
1686843000000|2023-06-15 15:30:00|13373.3|13371.3|13372.1|13370.1|13374.7|13372|13372.1|13368.7|171
1686843300000|2023-06-15 15:35:00|13372|13370|13373.4|13369.9|13373.7|13371|13371.8|13368.7|149
1686843600000|2023-06-15 15:40:00|13372.6|13369.1|13371.2|13369.2|13372.9|13369.4|13371|13368.3|152
1686843900000|2023-06-15 15:45:00|13371.1|13369.1|13372|13370|13372.1|13370.1|13370.4|13368.4|85
1686844200000|2023-06-15 15:50:00|13371.9|13369.9|13371.8|13368.3|13373.5|13370.8|13370.7|13368.3|131
1686844500000|2023-06-15 15:55:00|13371.7|13368.2|13371.5|13368|13371.8|13369.6|13370.6|13367.9|108
1686844800000|2023-06-15 16:00:00|13371.6|13368.1|13369.7|13367.7|13371.7|13368.2|13369.5|13366.5|88
1686845100000|2023-06-15 16:05:00|13369.6|13367.6|13367.9|13365.9|13369.6|13367.6|13367.5|13365.5|103
1686845400000|2023-06-15 16:10:00|13368|13366|13367.4|13365.4|13369.2|13367|13367.1|13364.7|103
1686845700000|2023-06-15 16:15:00|13367.3|13365.3|13368.2|13364.7|13368.6|13365.7|13366.7|13364.3|70
1686846000000|2023-06-15 16:20:00|13368.3|13364.8|13365.9|13362.4|13368.3|13365.2|13365.3|13362.4|60
1686846300000|2023-06-15 16:25:00|13366|13362.5|13367.8|13364.3|13368.9|13366.1|13365.5|13362.5|135
1686846600000|2023-06-15 16:30:00|13367.9|13364.4|13369.9|13366.4|13370.5|13368.2|13367.8|13364.3|172
1686846900000|2023-06-15 16:35:00|13370|13366.5|13370.3|13366.8|13371.1|13368.4|13369|13366.4|118
1686847200000|2023-06-15 16:40:00|13370.4|13366.9|13368.8|13365.3|13370.5|13367|13367.6|13364.1|194
1686847500000|2023-06-15 16:45:00|13368.6|13365.1|13367.8|13364.3|13370.5|13367|13367.8|13364.3|179
1686847800000|2023-06-15 16:50:00|13367.9|13364.4|13368.2|13364.7|13369.2|13365.8|13366.6|13363.1|232
1686848100000|2023-06-15 16:55:00|13368.1|13364.6|13369.1|13365.6|13369.9|13366.4|13368.1|13364.6|240
1686848400000|2023-06-15 17:00:00|13369.2|13365.7|13372.1|13368.6|13372.5|13369|13367.9|13364.4|144
1686848700000|2023-06-15 17:05:00|13372.2|13368.7|13371.5|13368|13374|13370.5|13371.1|13367.6|79
1686849000000|2023-06-15 17:10:00|13371.1|13367.6|13372.4|13368.9|13372.4|13368.9|13369.9|13366.4|66
1686849300000|2023-06-15 17:15:00|13372.3|13368.8|13374.3|13370.8|13374.9|13371.4|13371.4|13367.9|131
1686849600000|2023-06-15 17:20:00|13374.5|13371|13372.2|13368.7|13374.6|13371.1|13371.8|13368.3|87
1686849900000|2023-06-15 17:25:00|13372.1|13368.6|13372.2|13368.7|13373.8|13370.3|13372.1|13368.6|101
1686850200000|2023-06-15 17:30:00|13372.3|13368.8|13372.4|13368.9|13372.7|13369.2|13372|13368.5|59
1686850500000|2023-06-15 17:35:00|13372.5|13369|13373.5|13370|13373.8|13370.3|13371.8|13368.3|69
1686850800000|2023-06-15 17:40:00|13373.2|13369.7|13371.9|13368.4|13373.2|13369.7|13371.9|13368.4|80
1686851100000|2023-06-15 17:45:00|13371.2|13369.2|13368.1|13364.6|13371.9|13369.2|13368.1|13364.6|69
1686851400000|2023-06-15 17:50:00|13368|13364.5|13369.7|13366.2|13370|13366.5|13368|13364.5|107
1686851700000|2023-06-15 17:55:00|13369.6|13366.1|13370.4|13366.9|13370.7|13367.2|13368.6|13365.1|161
1686852000000|2023-06-15 18:00:00|13370.3|13366.8|13368.1|13364.6|13370.4|13366.9|13368.1|13364.6|145
1686852300000|2023-06-15 18:05:00|13368|13364.5|13369.8|13366.3|13369.8|13366.3|13367.6|13364.1|105
1686852600000|2023-06-15 18:10:00|13369.7|13366.2|13369.7|13366.2|13370.6|13367.1|13369.4|13365.9|102
1686852900000|2023-06-15 18:15:00|13369.8|13366.3|13371.6|13368.1|13371.6|13368.1|13369.2|13365.7|80
1686853200000|2023-06-15 18:20:00|13371.7|13368.2|13370.4|13366.9|13372|13368.5|13370|13366.5|82
1686853500000|2023-06-15 18:25:00|13370.5|13367|13370.6|13367.1|13370.8|13367.3|13369.9|13366.4|62
1686853800000|2023-06-15 18:30:00|13370.7|13367.2|13369.3|13365.8|13370.7|13367.2|13369.2|13365.7|105
1686854100000|2023-06-15 18:35:00|13369.2|13365.7|13368.9|13365.4|13369.7|13366.2|13368.5|13365|125
1686854400000|2023-06-15 18:40:00|13368.8|13365.3|13367.7|13364.2|13368.8|13365.3|13367.5|13364|106
1686854700000|2023-06-15 18:45:00|13367.6|13364.1|13367.6|13364.1|13367.7|13364.2|13367.1|13363.6|115
1686855000000|2023-06-15 18:50:00|13367.5|13364|13367.6|13364.1|13368.7|13365.2|13367.2|13363.7|134
1686855300000|2023-06-15 18:55:00|13367.7|13364.2|13366.2|13362.7|13367.8|13364.3|13366|13362.5|150
1686855600000|2023-06-15 19:00:00|13366.1|13362.6|13366.2|13362.7|13366.9|13363.4|13366|13362.5|72
1686855900000|2023-06-15 19:05:00|13366.1|13362.6|13365.5|13362|13366.6|13363.1|13365.3|13361.8|98
1686856200000|2023-06-15 19:10:00|13365.4|13361.9|13365.6|13362.1|13365.9|13362.4|13365.1|13361.6|71
1686856500000|2023-06-15 19:15:00|13365.5|13362|13364.6|13361.1|13365.5|13362|13364.3|13360.8|78
1686856800000|2023-06-15 19:20:00|13364.7|13361.2|13366.6|13363.1|13366.6|13363.1|13364.6|13361.1|139
1686857100000|2023-06-15 19:25:00|13366.5|13363|13366|13362.5|13366.6|13363.1|13365.8|13362.3|53
1686857400000|2023-06-15 19:30:00|13365.9|13362.4|13366.1|13362.6|13367.5|13364|13365.6|13362.1|166
1686857700000|2023-06-15 19:35:00|13366.2|13362.7|13364.8|13361.3|13366.3|13362.8|13364.2|13360.7|108
1686858000000|2023-06-15 19:40:00|13364.7|13361.2|13365.1|13361.6|13365.9|13362.4|13364|13360.5|79
1686858300000|2023-06-15 19:45:00|13365.2|13361.7|13364.9|13361.4|13365.7|13362.2|13364.5|13361|61
1686858600000|2023-06-15 19:50:00|13364.8|13361.3|13364.7|13361.2|13365.1|13361.6|13364.3|13360.8|138
1686858900000|2023-06-15 19:55:00|13364.8|13361.3|13364|13360.5|13364.9|13361.4|13363.9|13360.4|109
1686859200000|2023-06-15 20:00:00|13363.7|13360.2|13364.9|13361.4|13364.9|13361.4|13363.3|13359.8|74
1686859500000|2023-06-15 20:05:00|13365|13361.5|13365.1|13361.6|13365.4|13361.9|13363.9|13360.4|91
1686859800000|2023-06-15 20:10:00|13365.2|13361.7|13365.9|13362.4|13365.9|13362.4|13365.2|13361.7|87
1686860100000|2023-06-15 20:15:00|13365.8|13362.3|13365.2|13361.7|13365.9|13362.4|13364.9|13361.4|75
1686860400000|2023-06-15 20:20:00|13365.3|13361.8|13365.4|13361.9|13365.5|13362|13365.2|13361.7|16
1686860700000|2023-06-15 20:25:00|13365.3|13361.8|13365.2|13361.7|13365.4|13361.9|13365.1|13361.6|18
1686861000000|2023-06-15 20:30:00|13365.3|13361.8|13365.7|13362.2|13365.8|13362.3|13365.2|13361.7|23
1686861300000|2023-06-15 20:35:00|13365.6|13362.1|13365.7|13362.2|13365.7|13362.2|13365.6|13362.1|6
1686861600000|2023-06-15 20:40:00|13365.6|13362.1|13365.3|13361.8|13365.6|13362.1|13365.2|13361.7|26
1686861900000|2023-06-15 20:45:00|13365.4|13361.9|13367.3|13362.2|13367.6|13362.7|13365.4|13361.6|173
1686862200000|2023-06-15 20:50:00|13369.3|13362.1|13369.8|13362.4|13372.1|13362.7|13369.3|13360.4|43
1686862500000|2023-06-15 20:55:00|13370.6|13361.5|13371.1|13358.2|13371.1|13362.1|13366|13358.2|115
1686862800000|2023-06-15 21:00:00|13371.8|13357.9|13372|13360.9|13373.8|13360.9|13371.6|13357.8|23
1686863100000|2023-06-15 21:05:00|13373.2|13359|13374|13359|13374.8|13359|13373.2|13358.5|9
1686863400000|2023-06-15 21:10:00|13374.1|13359.1|13372|13361.2|13374.3|13361.2|13372|13359|19
1686863700000|2023-06-15 21:15:00|13372.1|13361.1|13373.3|13359.6|13373.7|13361.1|13372.1|13359.4|31
1686864000000|2023-06-15 21:20:00|13373.2|13359.5|13373.2|13360|13373.4|13360.3|13372.4|13359.5|20
1686864300000|2023-06-15 21:25:00|13372.8|13360.1|13373|13359.8|13373.2|13360.2|13372.7|13359.5|18
1686864600000|2023-06-15 21:30:00|13372.7|13359.7|13372.9|13360.2|13373.2|13360.4|13372.6|13359.5|34
1686864900000|2023-06-15 21:35:00|13372.2|13360.8|13372.2|13360.7|13372.4|13360.8|13372.1|13360.5|22
1686865200000|2023-06-15 21:40:00|13372.4|13360.8|13372.2|13360.7|13372.4|13360.8|13372|13360.4|15
1686865500000|2023-06-15 21:45:00|13372.3|13359.8|13372.8|13359.5|13373|13359.8|13372.3|13358.6|40
1686865800000|2023-06-15 21:50:00|13373|13359.7|13373.3|13360|13373.4|13360|13372.7|13359.5|39
1686866100000|2023-06-15 21:55:00|13372.6|13360.4|13371.8|13361|13373.9|13361.5|13371.8|13359.2|55
1686866400000|2023-06-15 22:00:00|13371.9|13360|13366.1|13362.2|13373|13362.3|13365.6|13359.9|123
1686866700000|2023-06-15 22:05:00|13366.2|13362.3|13365.9|13362.4|13366.7|13362.5|13365.9|13362.1|32
1686867000000|2023-06-15 22:10:00|13366.2|13362.1|13365.3|13361.7|13366.6|13362.5|13365.1|13361.4|58
1686867300000|2023-06-15 22:15:00|13365.4|13361.8|13365.9|13362.4|13366.1|13362.6|13365.2|13361.7|39
1686867600000|2023-06-15 22:20:00|13366|13362.5|13366|13362.5|13366.4|13362.9|13365.4|13361.9|35
1686867900000|2023-06-15 22:25:00|13366.1|13362.6|13366.1|13362.6|13366.2|13362.7|13365.8|13362.3|28
1686868200000|2023-06-15 22:30:00|13366|13362.5|13364.3|13360.8|13366.2|13362.7|13364.2|13360.7|85
1686868500000|2023-06-15 22:35:00|13364.2|13360.7|13363.9|13360.4|13364.2|13360.7|13363.9|13360.4|32
1686868800000|2023-06-15 22:40:00|13363.8|13360.3|13364|13360.5|13364.1|13360.6|13363.8|13360.3|18
1686869100000|2023-06-15 22:45:00|13363.9|13360.4|13364|13360.5|13364|13360.5|13363.9|13360.4|22
1686869400000|2023-06-15 22:50:00|13363.8|13360.3|13364|13360.5|13364.1|13360.6|13363.8|13360.3|16
1686869700000|2023-06-15 22:55:00|13363.9|13360.4|13363.8|13360.3|13364|13360.5|13363.8|13360.3|7
1686870000000|2023-06-15 23:00:00|13364|13360.5|13364|13360.5|13364|13360.5|13363.8|13360.3|22
1686870300000|2023-06-15 23:05:00|13363.9|13360.4|13364|13360.5|13364.1|13360.6|13363.9|13360.4|22
1686870600000|2023-06-15 23:10:00|13364.1|13360.6|13364|13360.5|13364.1|13360.6|13363.9|13360.4|12
1686870900000|2023-06-15 23:15:00|13363.9|13360.4|13363.9|13360.4|13364.1|13360.6|13363.9|13360.4|25
1686871200000|2023-06-15 23:20:00|13363.8|13360.3|13364.1|13360.6|13364.2|13360.7|13363.8|13360.3|28
1686871500000|2023-06-15 23:25:00|13364.2|13360.7|13365.4|13361.9|13365.9|13362.4|13363.3|13360.5|77
1686871800000|2023-06-15 23:30:00|13365.3|13361.8|13364.9|13361.4|13365.3|13361.8|13364.5|13361|34
1686872100000|2023-06-15 23:35:00|13364.8|13361.3|13364.8|13361.3|13365.1|13361.6|13364.7|13361.2|44
1686872400000|2023-06-15 23:40:00|13364.9|13361.4|13365.6|13362.1|13365.7|13362.4|13362.9|13360.1|61
1686872700000|2023-06-15 23:45:00|13365.5|13362|13366.9|13364.9|13367.7|13365|13365.1|13362|80
1686873000000|2023-06-15 23:50:00|13366.8|13364.8|13367.8|13364.3|13367.9|13365|13366.7|13364.3|25
1686873300000|2023-06-15 23:55:00|13367.9|13364.4|13369.2|13365.7|13369.3|13365.8|13366.9|13364.2|57
1686873600000|2023-06-16 00:00:00|13369.3|13365.8|13367.5|13365.5|13371.2|13367.7|13367.3|13364.2|178
1686873900000|2023-06-16 00:05:00|13367.4|13365.4|13366.8|13363.3|13368.6|13365.6|13365.4|13362.4|107
1686874200000|2023-06-16 00:10:00|13366.7|13363.2|13364.6|13361.1|13366.7|13363.2|13364.2|13360.7|96
1686874500000|2023-06-16 00:15:00|13364.5|13361|13366.2|13362.7|13366.3|13363.5|13363.4|13359.9|99
1686874800000|2023-06-16 00:20:00|13365.5|13363.5|13367.7|13365.7|13368.7|13365.7|13365.5|13363.5|75
1686875100000|2023-06-16 00:25:00|13367.8|13365.8|13370.5|13367|13370.5|13367|13367|13364.2|41
1686875400000|2023-06-16 00:30:00|13370.4|13366.9|13372.9|13369.4|13375.4|13372.7|13370.2|13366.7|146
1686875700000|2023-06-16 00:35:00|13373.2|13369.7|13370.8|13368.8|13374.4|13370.9|13370.7|13367.8|111
1686876000000|2023-06-16 00:40:00|13370.9|13368.9|13369.5|13366|13372.5|13369.8|13369|13365.5|85
1686876300000|2023-06-16 00:45:00|13369.6|13366.1|13369.6|13367.6|13370.9|13367.7|13368.9|13366|82
1686876600000|2023-06-16 00:50:00|13369.7|13367.7|13374.7|13371.2|13375.1|13371.6|13369.6|13367.6|178
1686876900000|2023-06-16 00:55:00|13374.6|13371.1|13371.7|13368.2|13374.6|13371.3|13371|13367.9|152
1686877200000|2023-06-16 01:00:00|13371.6|13368.1|13368.2|13364.7|13371.6|13368.5|13367|13363.5|132
1686877500000|2023-06-16 01:05:00|13368.3|13364.8|13370.1|13368.1|13370.8|13368.1|13367.3|13363.8|134
1686877800000|2023-06-16 01:10:00|13370|13368|13372|13368.5|13374.5|13371.2|13370|13368|91
1686878100000|2023-06-16 01:15:00|13371.3|13369.3|13371.9|13368.4|13372.7|13370.7|13371.1|13367.6|142
1686878400000|2023-06-16 01:20:00|13372.1|13368.6|13374.3|13372.3|13375.8|13372.9|13371.3|13368.2|209
1686878700000|2023-06-16 01:25:00|13374.4|13372.4|13374.2|13370.7|13377.7|13374.2|13374|13370.6|112
1686879000000|2023-06-16 01:30:00|13374.4|13370.9|13377|13373.5|13378.8|13376|13373.9|13370.8|218
1686879300000|2023-06-16 01:35:00|13377.1|13373.6|13373.6|13371.6|13377.1|13373.6|13373.2|13370.4|151
1686879600000|2023-06-16 01:40:00|13373.5|13371.5|13371.9|13368.4|13375.2|13372.6|13371.3|13368.4|150
1686879900000|2023-06-16 01:45:00|13371.8|13368.3|13370.1|13366.6|13372.1|13369.3|13369.9|13366.5|80
1686880200000|2023-06-16 01:50:00|13370.2|13366.7|13369.6|13366.1|13371.3|13367.8|13369.1|13365.6|160
1686880500000|2023-06-16 01:55:00|13369.7|13366.2|13374.3|13370.8|13374.5|13371|13369.5|13366.2|122
1686880800000|2023-06-16 02:00:00|13373.9|13370.4|13376.5|13374.5|13377.2|13374.5|13372.2|13369.1|152
1686881100000|2023-06-16 02:05:00|13376.4|13374.4|13376|13372.5|13377.3|13374.4|13374.5|13371|166
1686881400000|2023-06-16 02:10:00|13376.1|13372.6|13373.6|13370.1|13376.2|13372.7|13372.6|13369.1|172
1686881700000|2023-06-16 02:15:00|13372.8|13370.8|13372.4|13370.4|13375|13372.2|13371.3|13368.7|159
1686882000000|2023-06-16 02:20:00|13372.5|13370.5|13372.8|13370.8|13373.7|13370.8|13370.3|13367.7|164
1686882300000|2023-06-16 02:25:00|13372.9|13370.9|13373.9|13370.4|13376|13373|13372.9|13370.1|147
1686882600000|2023-06-16 02:30:00|13373.7|13370.2|13376.5|13373|13378.1|13374.6|13373.7|13370.2|229
1686882900000|2023-06-16 02:35:00|13376.6|13373.1|13375.9|13372.4|13377.6|13375.1|13375|13371.9|189
1686883200000|2023-06-16 02:40:00|13376|13372.5|13376.5|13374.5|13377.4|13374.8|13374.7|13371.8|119
1686883500000|2023-06-16 02:45:00|13376.6|13374.6|13380.3|13376.8|13383.4|13379.9|13375.4|13372.7|231
1686883800000|2023-06-16 02:50:00|13380.4|13376.9|13382.7|13380.7|13383.9|13380.8|13379.6|13376.9|195
1686884100000|2023-06-16 02:55:00|13382.6|13380.6|13384|13382|13385.4|13382.7|13381.1|13378.5|137
1686884400000|2023-06-16 03:00:00|13383.6|13381.6|13378.3|13374.8|13384.1|13381.6|13375.9|13372.4|235
1686884700000|2023-06-16 03:05:00|13378.1|13374.6|13377.7|13374.2|13378.4|13375.5|13375.2|13372|172
1686885000000|2023-06-16 03:10:00|13377.6|13374.1|13376|13374|13379.1|13376.2|13375.8|13373.4|139
1686885300000|2023-06-16 03:15:00|13376.1|13374.1|13377.6|13374.1|13378.6|13375.1|13375.1|13372|187
1686885600000|2023-06-16 03:20:00|13377.7|13374.2|13374.6|13372.6|13377.7|13374.2|13374.3|13372.1|122
1686885900000|2023-06-16 03:25:00|13374.7|13372.7|13373.4|13369.9|13375.4|13372.7|13372.3|13369.5|146
1686886200000|2023-06-16 03:30:00|13373.5|13370|13373.2|13369.7|13373.7|13370.5|13372.2|13369.5|113
1686886500000|2023-06-16 03:35:00|13373.4|13369.9|13374.3|13370.8|13374.7|13371.2|13373.1|13369.6|138
1686886800000|2023-06-16 03:40:00|13374.2|13370.7|13374.5|13372.5|13375.2|13372.6|13373.2|13369.7|126
1686887100000|2023-06-16 03:45:00|13374.4|13372.4|13374.4|13370.9|13377.1|13374.5|13373.8|13370.9|119
1686887400000|2023-06-16 03:50:00|13374.5|13371|13376.4|13372.9|13377.8|13374.3|13373.9|13371|137
1686887700000|2023-06-16 03:55:00|13376.5|13373|13377.1|13373.6|13378.9|13375.6|13375.5|13372|137
1686888000000|2023-06-16 04:00:00|13377|13373.5|13378.8|13375.3|13379.5|13376|13376.7|13373.2|100
1686888300000|2023-06-16 04:05:00|13378.1|13376.1|13378.5|13375|13379.5|13376.1|13375.4|13372.6|164
1686888600000|2023-06-16 04:10:00|13378.6|13375.1|13378.5|13375|13379.6|13376.1|13377.7|13374.2|154
1686888900000|2023-06-16 04:15:00|13378.6|13375.1|13376.4|13372.9|13378.6|13375.1|13375.3|13372.9|77
1686889200000|2023-06-16 04:20:00|13376.5|13373|13376.1|13372.6|13377|13373.6|13375.6|13372.5|88
1686889500000|2023-06-16 04:25:00|13376.2|13372.7|13376|13372.5|13376.2|13373.5|13375|13372.5|43
1686889800000|2023-06-16 04:30:00|13376.1|13372.6|13374.3|13372.3|13376.2|13373.5|13374.2|13372.1|74
1686890100000|2023-06-16 04:35:00|13374.2|13372.2|13374.3|13372.3|13375.9|13373.3|13374.2|13371.5|89
1686890400000|2023-06-16 04:40:00|13374.4|13372.4|13375.9|13372.4|13376|13372.7|13374.3|13371.6|82
1686890700000|2023-06-16 04:45:00|13375.8|13372.3|13377.4|13373.9|13378|13374.5|13375.1|13371.6|71
1686891000000|2023-06-16 04:50:00|13377.5|13374|13377|13373.5|13378.3|13374.8|13376.3|13373.4|65
1686891300000|2023-06-16 04:55:00|13376.9|13373.4|13377|13373.5|13377.2|13373.7|13375.9|13372.4|88
1686891600000|2023-06-16 05:00:00|13377.1|13373.6|13377|13373.5|13378.9|13375.4|13376.2|13372.7|137
1686891900000|2023-06-16 05:05:00|13376.9|13373.4|13377.8|13374.3|13378|13374.5|13375.8|13372.3|108
1686892200000|2023-06-16 05:10:00|13377.9|13374.4|13377.3|13373.8|13379|13375.5|13376.8|13373.3|90
1686892500000|2023-06-16 05:15:00|13377.2|13373.7|13376.3|13372.8|13377.3|13373.8|13375.3|13372.5|68
1686892800000|2023-06-16 05:20:00|13376.4|13372.9|13375.2|13371.7|13376.7|13373.4|13374.5|13371.6|83
1686893100000|2023-06-16 05:25:00|13375.1|13371.6|13375.7|13372.2|13375.8|13372.3|13373.9|13370.4|56
1686893400000|2023-06-16 05:30:00|13375.8|13372.3|13374.1|13370.6|13376.4|13372.9|13374|13370.5|115
1686893700000|2023-06-16 05:35:00|13374.2|13370.7|13375|13371.5|13375.7|13372.2|13371.9|13369.3|129
1686894000000|2023-06-16 05:40:00|13375.1|13371.6|13371|13367.5|13376|13372.5|13370.9|13367.4|145
1686894300000|2023-06-16 05:45:00|13370.9|13367.4|13370|13366.5|13371|13368.2|13369.3|13366.3|89
1686894600000|2023-06-16 05:50:00|13369.9|13366.4|13370.4|13366.9|13372.7|13369.2|13369.3|13366.4|167
1686894900000|2023-06-16 05:55:00|13370.3|13366.8|13371.7|13368.2|13372.9|13370|13370.3|13366.8|179
1686895200000|2023-06-16 06:00:00|13371.8|13368.3|13370|13368|13371.8|13368.8|13369.3|13366.6|119
1686895500000|2023-06-16 06:05:00|13369.9|13367.9|13368.2|13364.7|13370|13368|13364.8|13361.3|113
1686895800000|2023-06-16 06:10:00|13368.1|13364.6|13367.7|13364.2|13368.6|13365.5|13365.3|13362.7|161
1686896100000|2023-06-16 06:15:00|13367|13365|13362.2|13360.2|13367.8|13365|13362.2|13360.2|147
1686896400000|2023-06-16 06:20:00|13362.3|13360.3|13360.2|13356.7|13363.2|13360.3|13356.8|13353.3|221
1686896700000|2023-06-16 06:25:00|13360.1|13356.6|13359.3|13357.3|13360.9|13358.1|13358.1|13354.6|177
1686897000000|2023-06-16 06:30:00|13359.2|13357.2|13354.7|13351.2|13359.7|13357.2|13353.9|13350.8|150
1686897300000|2023-06-16 06:35:00|13354.6|13351.1|13358.8|13355.3|13358.9|13355.9|13354.1|13350.6|198
1686897600000|2023-06-16 06:40:00|13358.9|13355.4|13365.4|13361.9|13366.7|13363.2|13358.6|13355.4|212
1686897900000|2023-06-16 06:45:00|13365.3|13361.8|13366.4|13362.9|13366.4|13363.7|13362.5|13359|243
1686898200000|2023-06-16 06:50:00|13366.3|13362.8|13363.3|13361.3|13366.8|13363.8|13362.7|13360.5|201
1686898500000|2023-06-16 06:55:00|13363.4|13361.4|13364|13360.5|13364.3|13361.6|13360.6|13357.1|175
1686898800000|2023-06-16 07:00:00|13363.9|13360.4|13364.9|13361.4|13365.5|13362|13361.7|13358.2|262
1686899100000|2023-06-16 07:05:00|13364.8|13361.3|13367.3|13363.8|13367.8|13364.3|13363.4|13359.9|183
1686899400000|2023-06-16 07:10:00|13367.2|13363.7|13368.7|13365.2|13368.9|13365.4|13365.9|13363.1|96
1686899700000|2023-06-16 07:15:00|13368.8|13365.3|13372.5|13370.5|13372.8|13370.8|13367.9|13365.2|136
1686900000000|2023-06-16 07:20:00|13372.4|13370.4|13374.2|13370.7|13375.8|13373.2|13372.4|13370.2|210
1686900300000|2023-06-16 07:25:00|13374.3|13370.8|13371.7|13368.2|13374.8|13371.4|13370.3|13367.8|173
1686900600000|2023-06-16 07:30:00|13371.6|13368.1|13372.9|13369.4|13373|13369.5|13368.8|13366.1|110
1686900900000|2023-06-16 07:35:00|13373|13369.5|13373.7|13370.2|13375.1|13371.6|13372.7|13369.2|168
1686901200000|2023-06-16 07:40:00|13374|13370.5|13371.7|13369.7|13375.8|13373|13370.3|13367.4|142
1686901500000|2023-06-16 07:45:00|13371.8|13369.8|13373.6|13370.1|13374.4|13371.6|13371.8|13368.8|176
1686901800000|2023-06-16 07:50:00|13373.7|13370.2|13376|13372.5|13378|13374.5|13373.6|13370.1|136
1686902100000|2023-06-16 07:55:00|13375.9|13372.4|13375.2|13371.7|13376.1|13372.6|13372.5|13369.8|181
1686902400000|2023-06-16 08:00:00|13374.4|13372.4|13375.6|13372.1|13379|13375.5|13373.8|13370.3|186
1686902700000|2023-06-16 08:05:00|13375.7|13372.2|13376|13372.5|13377|13373.7|13375.3|13371.8|152
1686903000000|2023-06-16 08:10:00|13376.1|13372.6|13373.6|13370.1|13376.1|13372.6|13373.1|13369.6|200
1686903300000|2023-06-16 08:15:00|13373.5|13370|13371.4|13369.4|13373.9|13370.4|13369.6|13367|132
1686903600000|2023-06-16 08:20:00|13371.3|13369.3|13369.3|13367.3|13371.7|13369.3|13369|13366.5|119
1686903900000|2023-06-16 08:25:00|13368.8|13366.8|13369.5|13367.5|13372.4|13369.2|13368.4|13365.6|135
1686904200000|2023-06-16 08:30:00|13369.6|13367.6|13370.2|13368.2|13371|13368.2|13368.4|13365.7|128
1686904500000|2023-06-16 08:35:00|13370.3|13368.3|13370.1|13368.1|13371.5|13368.6|13369.4|13366.6|115
1686904800000|2023-06-16 08:40:00|13370.2|13368.2|13374.5|13371|13375.6|13372.1|13369.4|13366.5|180
1686905100000|2023-06-16 08:45:00|13374.3|13370.8|13370.3|13366.8|13375.3|13371.8|13369.7|13366.5|214
1686905400000|2023-06-16 08:50:00|13370.2|13366.7|13368.9|13365.4|13370.3|13367.2|13368|13364.5|125
1686905700000|2023-06-16 08:55:00|13368.8|13365.3|13369.6|13366.1|13369.9|13366.4|13368.8|13365.3|100
1686906000000|2023-06-16 09:00:00|13369.4|13365.9|13367.4|13365.4|13369.5|13366|13367.3|13364.4|106
1686906300000|2023-06-16 09:05:00|13367.5|13365.5|13370.6|13367.1|13370.8|13367.3|13367.4|13364.8|164
1686906600000|2023-06-16 09:10:00|13370.5|13367|13371.6|13369.6|13372.3|13369.6|13369.1|13365.9|140
1686906900000|2023-06-16 09:15:00|13371.5|13369.5|13371.3|13367.8|13373.7|13370.8|13370.2|13366.7|206
1686907200000|2023-06-16 09:20:00|13371.2|13367.7|13368.4|13364.9|13371.3|13367.9|13368.2|13364.7|147
1686907500000|2023-06-16 09:25:00|13368.1|13364.6|13368.1|13364.6|13370|13367.3|13367.9|13364.4|136
1686907800000|2023-06-16 09:30:00|13368.2|13364.7|13368.8|13365.3|13369|13365.9|13367.7|13364.4|146
1686908100000|2023-06-16 09:35:00|13368.7|13365.2|13367.9|13364.4|13369.8|13366.3|13367.9|13364.4|103
1686908400000|2023-06-16 09:40:00|13368|13364.5|13367.2|13365.2|13368.9|13365.9|13366.7|13363.9|129
1686908700000|2023-06-16 09:45:00|13367.1|13365.1|13366.9|13364.9|13368.6|13365.8|13366.4|13363.5|125
1686909000000|2023-06-16 09:50:00|13367|13365|13367.8|13365.8|13369.1|13366.3|13366.5|13364.5|62
1686909300000|2023-06-16 09:55:00|13367.9|13365.9|13366.4|13364.4|13368.4|13366|13366.2|13363.6|86
1686909600000|2023-06-16 10:00:00|13366.3|13364.3|13367.2|13365.2|13368.3|13365.3|13366.3|13364|75
1686909900000|2023-06-16 10:05:00|13367.3|13365.3|13367|13365|13367.3|13365.3|13366.9|13364.9|34
1686910200000|2023-06-16 10:10:00|13366.9|13364.9|13366.9|13364.9|13367|13365|13366.6|13364.6|44
1686910500000|2023-06-16 10:15:00|13367|13365|13366.6|13364.6|13368.6|13365.8|13366.3|13364.3|84
1686910800000|2023-06-16 10:20:00|13366.5|13364.5|13364.7|13362.7|13366.6|13364.6|13364.4|13362.4|60
1686911100000|2023-06-16 10:25:00|13364.8|13362.8|13366.2|13364.2|13366.3|13364.3|13364.8|13362.8|98
1686911400000|2023-06-16 10:30:00|13366.3|13364.3|13364.8|13362.8|13367.4|13364.7|13364.7|13361.9|93
1686911700000|2023-06-16 10:35:00|13364.9|13362.9|13364.4|13362.4|13365.2|13363.2|13364.3|13362.3|61
1686912000000|2023-06-16 10:40:00|13364.6|13362.6|13364.3|13362.3|13364.9|13362.9|13364.2|13362.2|67
1686912300000|2023-06-16 10:45:00|13364.4|13362.4|13364.5|13362.5|13366|13363.3|13364.3|13362|67
1686912600000|2023-06-16 10:50:00|13365.3|13361.8|13365.2|13363.2|13366.7|13363.7|13364.5|13361.7|116
1686912900000|2023-06-16 10:55:00|13365.1|13363.1|13365.8|13363.8|13366.4|13363.9|13364.6|13362.3|83
1686913200000|2023-06-16 11:00:00|13365.9|13363.9|13363.5|13361.5|13365.9|13363.9|13362.6|13360.6|154
1686913500000|2023-06-16 11:05:00|13363.6|13361.6|13363.4|13361.4|13365.6|13362.8|13362.7|13360.6|136
1686913800000|2023-06-16 11:10:00|13363.5|13361.5|13362.1|13358.6|13366.4|13363.7|13362|13358.5|180
1686914100000|2023-06-16 11:15:00|13362.2|13358.7|13363.7|13360.2|13363.9|13360.4|13361.4|13358.6|125
1686914400000|2023-06-16 11:20:00|13363.6|13360.1|13362.2|13358.7|13364.5|13361.9|13362|13358.5|160
1686914700000|2023-06-16 11:25:00|13362.3|13358.8|13360.4|13358.4|13362.8|13359.9|13360.3|13358.3|143
1686915000000|2023-06-16 11:30:00|13360.3|13358.3|13360.9|13358.9|13361.1|13359.1|13360.1|13358.1|70
1686915300000|2023-06-16 11:35:00|13361|13359|13360.1|13356.6|13362.7|13360.7|13359.3|13356.5|142
1686915600000|2023-06-16 11:40:00|13360|13356.5|13360.2|13358.2|13361|13359|13358.2|13356.2|139
1686915900000|2023-06-16 11:45:00|13360.1|13358.1|13358.6|13356.6|13360.1|13358.1|13357.2|13355.2|129
1686916200000|2023-06-16 11:50:00|13358.5|13356.5|13358.5|13355|13359.6|13357.2|13357.9|13355|144
1686916500000|2023-06-16 11:55:00|13358.4|13354.9|13359.6|13357.6|13360.6|13358.3|13357.7|13354.8|119
1686916800000|2023-06-16 12:00:00|13359.5|13357.5|13357.9|13355.9|13360.9|13358.1|13357.8|13355.1|202
1686917100000|2023-06-16 12:05:00|13358|13356|13356.6|13354.6|13360|13358|13355.9|13353.9|202
1686917400000|2023-06-16 12:10:00|13356.7|13354.7|13356.5|13354.5|13358.2|13355.9|13356|13353.7|160
1686917700000|2023-06-16 12:15:00|13356.3|13354.3|13356.1|13354.1|13357|13355|13354.9|13352.9|163
1686918000000|2023-06-16 12:20:00|13356|13354|13355.9|13353.9|13358.2|13356.2|13355.7|13353.7|194
1686918300000|2023-06-16 12:25:00|13356|13354|13357.9|13354.4|13358.2|13355.6|13354.9|13352.9|172
1686918600000|2023-06-16 12:30:00|13357.8|13354.3|13357|13355|13357.9|13355|13354.1|13352.1|199
1686918900000|2023-06-16 12:35:00|13357.3|13355.3|13360.3|13358.3|13360.7|13358.7|13357|13354.7|195
1686919200000|2023-06-16 12:40:00|13360.2|13358.2|13364.3|13362.3|13365|13363|13360.1|13358|235
1686919500000|2023-06-16 12:45:00|13364.2|13362.2|13368.2|13364.7|13368.3|13364.8|13363.7|13361.7|204
1686919800000|2023-06-16 12:50:00|13368.1|13364.6|13367|13363.5|13369.6|13366.3|13366.8|13363.3|330
1686920100000|2023-06-16 12:55:00|13367.1|13363.6|13369.9|13366.4|13370.3|13367.5|13366.8|13363.3|340
1686920400000|2023-06-16 13:00:00|13370|13366.5|13370.3|13368.3|13371.4|13368.7|13367.8|13365.2|289
1686920700000|2023-06-16 13:05:00|13370.2|13368.2|13371.6|13369.6|13372.8|13370.3|13370.2|13367.9|236
1686921000000|2023-06-16 13:10:00|13371.5|13369.5|13373.2|13371.2|13377.7|13375|13371.2|13368.8|255
1686921300000|2023-06-16 13:15:00|13373.3|13371.3|13370.6|13368.6|13374.3|13371.5|13370.1|13366.7|296
1686921600000|2023-06-16 13:20:00|13370.7|13368.7|13366.3|13364.3|13371.2|13368.7|13366.3|13363.9|228
1686921900000|2023-06-16 13:25:00|13366.4|13364.4|13369|13365.5|13369.9|13366.4|13366.4|13363.9|215
1686922200000|2023-06-16 13:30:00|13368.9|13365.4|13373.5|13370|13374.5|13371.4|13368.4|13364.9|364
1686922500000|2023-06-16 13:35:00|13373.3|13369.8|13370|13368|13376|13372.5|13369.9|13367.9|256
1686922800000|2023-06-16 13:40:00|13369.9|13367.9|13369.1|13367.1|13372|13369.2|13368.9|13366.7|234
1686923100000|2023-06-16 13:45:00|13369.2|13367.2|13373|13371|13374.6|13372|13369.2|13367.1|207
1686923400000|2023-06-16 13:50:00|13373.1|13371.1|13371.3|13367.8|13373.1|13371.1|13368.9|13366.1|189
1686923700000|2023-06-16 13:55:00|13371.2|13367.7|13372.7|13367.4|13372.7|13369|13369.1|13365.6|164
1686924000000|2023-06-16 14:00:00|13372.6|13365.8|13361.7|13358.2|13372.6|13366.3|13359.8|13356.3|439
1686924300000|2023-06-16 14:05:00|13361.6|13358.1|13372.7|13369.2|13374.2|13372.2|13361.5|13358|418
1686924600000|2023-06-16 14:10:00|13372.6|13369.1|13375.2|13373.2|13376.7|13373.7|13370.8|13368.1|350
1686924900000|2023-06-16 14:15:00|13375.3|13373.3|13379.1|13377.1|13380.1|13377.4|13375.2|13372.1|286
1686925200000|2023-06-16 14:20:00|13379.2|13377.2|13380.3|13378.3|13380.8|13378.8|13377.7|13374.7|243
1686925500000|2023-06-16 14:25:00|13381|13377.5|13381.8|13378.3|13384.2|13380.7|13378.7|13376|321
1686925800000|2023-06-16 14:30:00|13381.7|13378.2|13374.9|13372.9|13382.4|13379.4|13374.4|13372.4|321
1686926100000|2023-06-16 14:35:00|13374.8|13372.8|13374.3|13372.3|13377.3|13374.4|13374.2|13371.5|281
1686926400000|2023-06-16 14:40:00|13374.4|13372.4|13379.1|13377.1|13379.1|13377.1|13373.3|13370.8|290
1686926700000|2023-06-16 14:45:00|13379|13377|13382.7|13380.7|13385.8|13382.7|13378.8|13376.8|377
1686927000000|2023-06-16 14:50:00|13383|13381|13382.4|13378.9|13386.6|13384.3|13382.3|13378.8|371
1686927300000|2023-06-16 14:55:00|13382.3|13378.8|13381.1|13379.1|13383.4|13380.4|13379.5|13377|401
1686927600000|2023-06-16 15:00:00|13381.2|13379.2|13379.9|13376.4|13383.4|13381.4|13378.7|13376.1|354
1686927900000|2023-06-16 15:05:00|13379.7|13376.2|13378.6|13376.6|13382.4|13379|13377.4|13374.6|301
1686928200000|2023-06-16 15:10:00|13378.7|13376.7|13377.8|13374.3|13380.2|13377.6|13376.9|13374.1|297
1686928500000|2023-06-16 15:15:00|13377.7|13374.2|13377|13375|13377.7|13375.2|13373.7|13370.8|241
1686928800000|2023-06-16 15:20:00|13376.9|13374.9|13379.2|13377.2|13380.1|13377.3|13375.9|13373.9|207
1686929100000|2023-06-16 15:25:00|13379.3|13377.3|13379.7|13376.2|13380.2|13378|13377.8|13374.6|198
1686929400000|2023-06-16 15:30:00|13378.2|13376|13377.5|13375.5|13379.1|13377.1|13376.2|13374.2|224
1686929700000|2023-06-16 15:35:00|13377.6|13375.6|13383.2|13381.2|13384.8|13382|13377.1|13375.1|298
1686930000000|2023-06-16 15:40:00|13383.3|13381.3|13385|13381.5|13385.8|13383|13382.9|13380.5|223
1686930300000|2023-06-16 15:45:00|13384.9|13381.4|13384.4|13382.4|13386|13383.2|13383.9|13381.1|238
1686930600000|2023-06-16 15:50:00|13384.9|13382.9|13385.3|13381.8|13387.8|13385|13384|13381.7|223
1686930900000|2023-06-16 15:55:00|13385.4|13381.9|13384.5|13381|13385.9|13383.2|13383.1|13380.1|262
1686931200000|2023-06-16 16:00:00|13384.6|13381.1|13383.6|13380.1|13384.6|13381.1|13381.9|13378.4|169
1686931500000|2023-06-16 16:05:00|13383.5|13380|13382.3|13378.8|13384.1|13380.6|13382|13378.5|210
1686931800000|2023-06-16 16:10:00|13382.2|13378.7|13382.8|13379.3|13384.1|13380.6|13382.1|13378.6|167
1686932100000|2023-06-16 16:15:00|13382.7|13379.2|13380.8|13377.3|13383.5|13380.1|13380.8|13377.3|203
1686932400000|2023-06-16 16:20:00|13380.7|13377.2|13380.7|13377.2|13381|13377.5|13379.1|13375.6|189
1686932700000|2023-06-16 16:25:00|13380.8|13377.3|13380.7|13377.2|13381|13377.5|13380|13376.5|103
1686933000000|2023-06-16 16:30:00|13380.6|13377.1|13379.6|13376.1|13380.8|13377.3|13379.1|13375.6|133
1686933300000|2023-06-16 16:35:00|13379.3|13375.8|13378.7|13375.2|13380.7|13377.2|13377.7|13374.2|139
1686933600000|2023-06-16 16:40:00|13378.8|13375.3|13378|13374.5|13379.3|13375.9|13377.9|13374.5|72
1686933900000|2023-06-16 16:45:00|13378.1|13374.6|13378.2|13374.7|13379.5|13376|13378|13374.5|90
1686934200000|2023-06-16 16:50:00|13378.3|13374.8|13375.7|13372.2|13378.8|13375.3|13375.1|13371.6|144
1686934500000|2023-06-16 16:55:00|13375.8|13372.3|13374.9|13371.4|13375.9|13372.4|13373.9|13371.1|113
1686934800000|2023-06-16 17:00:00|13374.8|13371.3|13374.7|13371.2|13374.9|13371.9|13373.6|13370.7|109
1686935100000|2023-06-16 17:05:00|13374.6|13371.1|13374|13370.5|13374.9|13371.4|13372.9|13369.9|122
1686935400000|2023-06-16 17:10:00|13373.9|13370.4|13374|13370.5|13375.1|13372|13373.7|13370.2|84
1686935700000|2023-06-16 17:15:00|13374.1|13370.6|13373.8|13370.3|13374.1|13371|13372.8|13370|63
1686936000000|2023-06-16 17:20:00|13373.6|13370.1|13372.8|13370.8|13373.7|13370.9|13372.7|13369.7|82
1686936300000|2023-06-16 17:25:00|13373.6|13370.1|13371.8|13369.8|13373.6|13370.8|13371.3|13368.5|101
1686936600000|2023-06-16 17:30:00|13371.7|13369.7|13372.9|13369.4|13373.7|13370.6|13371.5|13368.7|144
1686936900000|2023-06-16 17:35:00|13373|13369.5|13374.5|13371|13374.6|13371.1|13372.8|13369.3|100
1686937200000|2023-06-16 17:40:00|13374.6|13371.1|13374.9|13371.4|13375.1|13372.2|13373.7|13370.2|111
1686937500000|2023-06-16 17:45:00|13374.8|13371.3|13373.3|13371.3|13374.8|13372|13373.1|13370.1|72
1686937800000|2023-06-16 17:50:00|13373.2|13371.2|13372.8|13369.3|13374|13371.3|13372.6|13369.1|53
1686938100000|2023-06-16 17:55:00|13372.7|13369.2|13372.3|13368.8|13375.3|13371.8|13372.3|13368.8|114
1686938400000|2023-06-16 18:00:00|13371.6|13369.6|13372.9|13369.4|13373.2|13369.7|13371.6|13368.8|100
1686938700000|2023-06-16 18:05:00|13372.8|13369.3|13372.9|13369.4|13373.1|13369.6|13372.7|13369.2|44
1686939000000|2023-06-16 18:10:00|13372.8|13369.3|13372.3|13368.8|13372.9|13369.4|13372.2|13368.7|48
1686939300000|2023-06-16 18:15:00|13372.4|13368.9|13371.4|13367.9|13373|13370.1|13371.4|13367.9|66
1686939600000|2023-06-16 18:20:00|13371.3|13367.8|13372.5|13369|13372.7|13369.2|13370.6|13367.8|44
1686939900000|2023-06-16 18:25:00|13372.4|13368.9|13372.1|13368.6|13372.5|13369|13371.9|13368.4|85
1686940200000|2023-06-16 18:30:00|13371.9|13368.4|13373.9|13370.4|13374.2|13370.7|13371.9|13368.4|160
1686940500000|2023-06-16 18:35:00|13374|13370.5|13372.1|13368.6|13374|13370.5|13371.1|13368.3|75
1686940800000|2023-06-16 18:40:00|13372|13368.5|13371.9|13368.4|13372.5|13369|13371.5|13368|81
1686941100000|2023-06-16 18:45:00|13371.7|13368.2|13370.6|13367.1|13371.7|13368.2|13370|13367|101
1686941400000|2023-06-16 18:50:00|13370.7|13367.2|13370.8|13367.3|13371.1|13367.6|13370.2|13366.7|80
1686941700000|2023-06-16 18:55:00|13370.9|13367.4|13370|13366.5|13371|13367.5|13369.5|13366|117
1686942000000|2023-06-16 19:00:00|13369.8|13366.3|13370.3|13366.8|13370.7|13367.2|13369.8|13366.3|69
1686942300000|2023-06-16 19:05:00|13370.2|13366.7|13370.6|13367.1|13371.3|13367.8|13369.4|13365.9|151
1686942600000|2023-06-16 19:10:00|13370.5|13367|13371.8|13368.3|13372|13368.5|13370.2|13366.7|126
1686942900000|2023-06-16 19:15:00|13371.7|13368.2|13369.9|13366.4|13371.9|13368.4|13369.9|13366.4|132
1686943200000|2023-06-16 19:20:00|13370|13366.5|13370.5|13367|13370.7|13367.2|13369|13365.5|188
1686943500000|2023-06-16 19:25:00|13370.7|13367.2|13372.7|13369.2|13373.1|13369.6|13370.7|13367.2|112
1686943800000|2023-06-16 19:30:00|13372.6|13369.1|13371.9|13368.4|13373|13369.5|13371.5|13368|135
1686944100000|2023-06-16 19:35:00|13371.8|13368.3|13372|13368.5|13372|13368.5|13371.5|13368|110
1686944400000|2023-06-16 19:40:00|13371.9|13368.4|13372.1|13368.6|13372.4|13368.9|13371.5|13368|95
1686944700000|2023-06-16 19:45:00|13372.2|13368.7|13372|13368.5|13372.8|13369.3|13371.7|13368.2|158
1686945000000|2023-06-16 19:50:00|13371.8|13368.3|13373.9|13370.4|13374.1|13370.6|13371.7|13368.3|114
1686945300000|2023-06-16 19:55:00|13374|13370.5|13377.4|13373.9|13377.6|13374.1|13374|13370.5|188
1686945600000|2023-06-16 20:00:00|13377.7|13374.2|13377.5|13374|13378|13374.5|13376.3|13372.8|84
1686945900000|2023-06-16 20:05:00|13377.6|13374.1|13377.4|13373.9|13377.7|13374.2|13377|13373.5|81
1686946200000|2023-06-16 20:10:00|13377.5|13374|13375.7|13372.2|13379|13375.5|13375.2|13371.6|113
1686946500000|2023-06-16 20:15:00|13376|13372.5|13376.6|13373.1|13376.9|13373.4|13375.9|13372.4|155
1686946800000|2023-06-16 20:20:00|13376.5|13373|13376.4|13372.9|13376.7|13373.2|13376.2|13372.7|113
1686947100000|2023-06-16 20:25:00|13376.5|13373|13376.7|13373.2|13377|13373.5|13376.2|13372.7|59
1686947400000|2023-06-16 20:30:00|13375.7|13372.2|13377.4|13373.7|13378.8|13374.8|13375.2|13371.7|159
1686947700000|2023-06-16 20:35:00|13377.8|13373.6|13375.2|13371.5|13377.8|13373.6|13375.2|13371.2|158
1686948000000|2023-06-16 20:40:00|13375.1|13371.4|13381.7|13370.4|13384.5|13372.8|13374.8|13367.6|115
1686948300000|2023-06-16 20:45:00|13381.8|13368.4|13385.2|13369.2|13385.4|13369.4|13381.8|13367.3|246
1686948600000|2023-06-16 20:50:00|13384.9|13368.9|13386.8|13370.8|13387|13372.5|13377.6|13363|325
1686948900000|2023-06-16 20:55:00|13387.7|13371.7|13384.2|13368.2|13388.4|13372.4|13378.2|13362.2|331
1687118400000|2023-06-18 20:00:00|13383.4|13369.2|13381.5|13369.2|13383.6|13369.2|13381.5|13369.2|4
1687118700000|2023-06-18 20:05:00|13383.4|13366.3|13387.8|13365.8|13388.3|13369.2|13381.5|13365.8|6
1687119000000|2023-06-18 20:10:00|13385.5|13363.5|13384.4|13364.5|13385.5|13369.2|13383.6|13363.5|6
1687119300000|2023-06-18 20:15:00|13380.3|13358.3|13381.5|13369.2|13381.5|13369.2|13380.3|13358.3|2
1687119600000|2023-06-18 20:20:00|13380.3|13358.3|13380.3|13358.3|13380.3|13358.3|13380.3|13358.3|1
1687119900000|2023-06-18 20:25:00|13381.5|13369.2|13381.5|13369.2|13381.5|13369.2|13381.5|13369.2|1
1687120200000|2023-06-18 20:30:00|13380.3|13358.3|13381.5|13369.2|13381.5|13369.2|13380.3|13358.3|4
1687120500000|2023-06-18 20:35:00|13380.3|13358.3|13381.5|13369.2|13381.5|13369.2|13380.3|13358.3|2
1687120800000|2023-06-18 20:40:00|13383.6|13358.3|13381.5|13369.2|13383.6|13369.2|13380.3|13358.3|3
1687121100000|2023-06-18 20:45:00|13380.3|13358.3|13380.3|13358.3|13381.5|13369.2|13380.3|13358.3|3
1687121400000|2023-06-18 20:50:00|13381.5|13369.2|13380.3|13358.3|13381.5|13369.2|13380.3|13358.3|2
1687121700000|2023-06-18 20:55:00|13384.4|13362.4|13380.3|13358.3|13384.4|13362.4|13380.3|13358.3|2
1687122000000|2023-06-18 21:00:00|13381.5|13364.5|13386.9|13364.9|13386.9|13364.9|13381.5|13364.5|2
1687122300000|2023-06-18 21:05:00|13381.5|13364.5|13381.5|13364.5|13381.5|13364.5|13381.5|13364.5|1
1687122600000|2023-06-18 21:10:00|13380.3|13358.3|13380.8|13358.8|13380.8|13358.8|13380.3|13358.3|2
1687122900000|2023-06-18 21:15:00|13378.3|13361.3|13383.7|13367.7|13383.7|13367.7|13377.8|13361.3|13
1687123200000|2023-06-18 21:20:00|13382.1|13366.1|13381.5|13365.5|13383.3|13367.3|13380.9|13364.9|15
1687123500000|2023-06-18 21:25:00|13382.8|13366.8|13375.5|13365.2|13382.8|13366.8|13374.5|13361.3|65
1687123800000|2023-06-18 21:30:00|13376.2|13365.7|13375.7|13366|13377.1|13366.1|13374.9|13364.4|41
1687124100000|2023-06-18 21:35:00|13374.9|13366.1|13375.8|13365.9|13376.2|13366.1|13374.9|13365.8|12
1687124400000|2023-06-18 21:40:00|13375.1|13366|13376.2|13366.4|13381.7|13367.4|13374.8|13365.7|40
1687124700000|2023-06-18 21:45:00|13375.9|13366.7|13376.3|13367.5|13377.2|13367.5|13375.9|13365.8|27
1687125000000|2023-06-18 21:50:00|13376.4|13367.2|13376.3|13366.1|13377.7|13367.6|13376.1|13365.3|43
1687125300000|2023-06-18 21:55:00|13376.4|13367.2|13376.4|13366.1|13377.2|13367.8|13375.5|13365.5|34
1687125600000|2023-06-18 22:00:00|13376.2|13367.3|13373|13366.6|13377.5|13367.3|13372.7|13364.7|85
1687125900000|2023-06-18 22:05:00|13373.3|13366.2|13374.4|13367|13375.1|13368|13371.9|13365.4|50
1687126200000|2023-06-18 22:10:00|13375.1|13366.1|13375.5|13369.7|13376.7|13369.7|13373.5|13366.1|62
1687126500000|2023-06-18 22:15:00|13375.8|13369.3|13374.6|13370.2|13375.8|13370.7|13374.2|13369.1|68
1687126800000|2023-06-18 22:20:00|13374.9|13370|13376.3|13372.8|13378.8|13374.1|13374.8|13369.6|108
1687127100000|2023-06-18 22:25:00|13376.5|13372.5|13375.7|13371.9|13376.8|13372.6|13375.5|13371.5|55
1687127400000|2023-06-18 22:30:00|13375.8|13371.8|13375.4|13371.9|13376|13372.3|13375.4|13371.7|66
1687127700000|2023-06-18 22:35:00|13375.5|13372|13375.5|13372|13375.5|13372|13375.3|13371.7|32
1687128000000|2023-06-18 22:40:00|13375.4|13371.9|13375.8|13372.3|13376.1|13372.6|13375.4|13371.8|30
1687128300000|2023-06-18 22:45:00|13375.6|13372.1|13375.4|13371.9|13375.9|13372.4|13375.3|13371.8|34
1687128600000|2023-06-18 22:50:00|13375.3|13371.8|13375.6|13372.1|13375.6|13372.1|13375.1|13371.6|42
1687128900000|2023-06-18 22:55:00|13375.5|13372|13375.3|13371.8|13375.6|13372.1|13375.3|13371.8|13
1687129200000|2023-06-18 23:00:00|13375.4|13371.9|13375.4|13371.9|13376.2|13372.7|13375.3|13371.8|51
1687129500000|2023-06-18 23:05:00|13375.5|13372|13375.3|13371.8|13375.6|13372.1|13375.2|13371.7|34
1687129800000|2023-06-18 23:10:00|13375.2|13371.7|13374.9|13371.4|13375.3|13371.8|13373.5|13370|75
1687130100000|2023-06-18 23:15:00|13374.8|13371.3|13375.7|13372.2|13376.1|13372.6|13374.7|13371.2|44
1687130400000|2023-06-18 23:20:00|13375.8|13372.3|13377.4|13373.9|13377.5|13374|13375.7|13372.2|55
1687130700000|2023-06-18 23:25:00|13377.3|13373.8|13377.6|13374.1|13377.7|13374.2|13376.3|13372.8|72
1687131000000|2023-06-18 23:30:00|13377.7|13374.2|13376.9|13373.4|13378.4|13374.9|13376.6|13373.1|48
1687131300000|2023-06-18 23:35:00|13377|13373.5|13376.6|13373.1|13377|13374.2|13375.8|13372.3|57
1687131600000|2023-06-18 23:40:00|13376.5|13373|13377.8|13374.3|13379.2|13375.7|13376.1|13372.6|85
1687131900000|2023-06-18 23:45:00|13377.7|13374.2|13378.9|13375.4|13378.9|13375.8|13377.7|13374.2|48
1687132200000|2023-06-18 23:50:00|13378.8|13375.3|13378.9|13375.4|13378.9|13375.4|13378.8|13375.3|14
1687132500000|2023-06-18 23:55:00|13378.8|13375.3|13378.8|13375.3|13378.9|13376.1|13378.1|13375.3|28
1687132800000|2023-06-19 00:00:00|13378.7|13375.2|13378.6|13375.1|13378.8|13376|13377.7|13374.9|123
1687133100000|2023-06-19 00:05:00|13378.7|13375.2|13379.2|13375.7|13379.3|13376.5|13377.1|13373.6|76
1687133400000|2023-06-19 00:10:00|13378.4|13376.4|13381.4|13377.9|13381.4|13377.9|13378.4|13375.7|72
1687133700000|2023-06-19 00:15:00|13381.3|13377.8|13380.5|13377|13381.6|13378.6|13380|13376.9|75
1687134000000|2023-06-19 00:20:00|13380.3|13376.8|13380.7|13377.2|13381|13377.5|13379.8|13376.3|63
1687134300000|2023-06-19 00:25:00|13380.8|13377.3|13382.7|13380.7|13382.8|13380.7|13379.8|13376.3|112
1687134600000|2023-06-19 00:30:00|13382.6|13380.6|13387.5|13385.5|13387.6|13385.6|13382.5|13379.5|81
1687134900000|2023-06-19 00:35:00|13387.4|13385.4|13386|13384|13387.7|13385.4|13385.2|13382.5|72
1687135200000|2023-06-19 00:40:00|13386.1|13384.1|13387.4|13385.4|13387.8|13385.8|13386|13384|71
1687135500000|2023-06-19 00:45:00|13387.3|13385.3|13386.6|13384.6|13387.6|13385.6|13386.3|13384.3|53
1687135800000|2023-06-19 00:50:00|13386.7|13384.7|13391.2|13387.7|13391.6|13389.4|13386.6|13384.6|115
1687136100000|2023-06-19 00:55:00|13391.1|13387.6|13391|13389|13391.5|13389.3|13390.5|13387.6|87
1687136400000|2023-06-19 01:00:00|13390.9|13388.9|13388.5|13386.5|13391.5|13389.5|13388.3|13385.7|119
1687136700000|2023-06-19 01:05:00|13388.6|13386.6|13391.5|13389.5|13391.6|13389.6|13388.5|13385.8|83
1687137000000|2023-06-19 01:10:00|13392.6|13390.6|13393.8|13390.3|13394.2|13392.2|13392.5|13390.1|95
1687137300000|2023-06-19 01:15:00|13393.7|13390.2|13390.7|13388.7|13393.7|13390.5|13390.4|13387.6|120
1687137600000|2023-06-19 01:20:00|13390.6|13388.6|13391.7|13389.7|13391.8|13389.8|13390.3|13387.9|87
1687137900000|2023-06-19 01:25:00|13391.8|13389.8|13391.1|13389.1|13392.8|13390.8|13390.4|13388.4|84
1687138200000|2023-06-19 01:30:00|13391.2|13389.2|13393.6|13390.1|13393.6|13390.1|13388.3|13385.5|131
1687138500000|2023-06-19 01:35:00|13393.7|13390.2|13392|13388.5|13394|13390.5|13391.2|13388.4|130
1687138800000|2023-06-19 01:40:00|13391.9|13388.4|13399|13397|13399|13397|13391|13387.5|183
1687139100000|2023-06-19 01:45:00|13399.1|13397.1|13397.1|13395.1|13399.5|13397.1|13396.6|13393.3|168
1687139400000|2023-06-19 01:50:00|13397.2|13395.2|13391.3|13387.8|13397.2|13395.2|13391.2|13387.7|196
1687139700000|2023-06-19 01:55:00|13391.4|13387.9|13392.7|13390.7|13393.9|13391.1|13390.8|13387.8|152
1687140000000|2023-06-19 02:00:00|13392.8|13390.8|13392.7|13390.7|13394|13391.4|13392|13389.4|102
1687140300000|2023-06-19 02:05:00|13392.5|13390.5|13393.2|13389.7|13394.5|13391.2|13392.1|13389.7|139
1687140600000|2023-06-19 02:10:00|13392.9|13389.4|13393.6|13390.1|13395|13392.2|13392.2|13389.3|159
1687140900000|2023-06-19 02:15:00|13393.7|13390.2|13395.2|13391.7|13395.2|13392.3|13392.3|13389.7|126
1687141200000|2023-06-19 02:20:00|13395.3|13391.8|13394.3|13390.8|13395.6|13392.9|13393|13390.2|146
1687141500000|2023-06-19 02:25:00|13394.2|13390.7|13392.2|13390.2|13394.8|13392.2|13392.1|13390.1|91
1687141800000|2023-06-19 02:30:00|13392.3|13390.3|13392.7|13390.7|13393.8|13391.8|13391.6|13389.6|74
1687142100000|2023-06-19 02:35:00|13392.6|13390.6|13392.7|13390.7|13395.2|13392.2|13392.6|13390.2|109
1687142400000|2023-06-19 02:40:00|13392.6|13390.6|13394.4|13392.4|13394.5|13392.5|13391.5|13389.5|99
1687142700000|2023-06-19 02:45:00|13394.3|13392.3|13393.3|13391.3|13395.4|13393.4|13392.4|13390.4|90
1687143000000|2023-06-19 02:50:00|13393.2|13391.2|13392.4|13390.4|13394.3|13392.3|13391.3|13389.3|82
1687143300000|2023-06-19 02:55:00|13392.5|13390.5|13395.5|13393.5|13395.5|13393.5|13392.5|13390.5|85
1687143600000|2023-06-19 03:00:00|13396.1|13394.1|13396.6|13394.6|13396.7|13394.7|13395.3|13393.1|84
1687143900000|2023-06-19 03:05:00|13396.7|13394.7|13396|13394|13398.2|13395.7|13395.8|13393.8|74
1687144200000|2023-06-19 03:10:00|13396.1|13394.1|13397.9|13395.9|13397.9|13395.9|13395.9|13393.9|60
1687144500000|2023-06-19 03:15:00|13397.8|13395.8|13398.2|13396.2|13399.3|13397.3|13397|13395|74
1687144800000|2023-06-19 03:20:00|13398.1|13396.1|13399.1|13397.1|13399.1|13397.1|13397.7|13395.7|32
1687145100000|2023-06-19 03:25:00|13399.2|13397.2|13397.2|13395.2|13399.4|13397.4|13397.2|13395.2|66
1687145400000|2023-06-19 03:30:00|13397.3|13395.3|13397.6|13395.6|13398|13395.6|13395.5|13392.9|92
1687145700000|2023-06-19 03:35:00|13397.7|13395.7|13399.7|13397.7|13400.6|13398.6|13397.6|13395.1|83
1687146000000|2023-06-19 03:40:00|13399.8|13397.8|13398.8|13396.8|13401.6|13399.6|13398.4|13396.4|92
1687146300000|2023-06-19 03:45:00|13398.9|13396.9|13398.1|13396.1|13399.1|13397.1|13397.3|13395.3|87
1687146600000|2023-06-19 03:50:00|13398.2|13396.2|13396.2|13394.2|13398.2|13396.2|13396.1|13394.1|83
1687146900000|2023-06-19 03:55:00|13396.3|13394.3|13396.1|13394.1|13396.9|13394.7|13395.3|13392.9|88
1687147200000|2023-06-19 04:00:00|13396|13394|13399.9|13396.4|13400.6|13397.5|13396|13394|181
1687147500000|2023-06-19 04:05:00|13399.8|13396.3|13399.9|13396.4|13402|13399.4|13399.1|13395.9|90
1687147800000|2023-06-19 04:10:00|13400|13396.5|13399.7|13396.2|13401|13397.5|13398.7|13395.2|79
1687148100000|2023-06-19 04:15:00|13399.6|13396.1|13400.2|13396.7|13400.2|13396.7|13398.6|13395.8|109
1687148400000|2023-06-19 04:20:00|13400.1|13396.6|13397.4|13393.9|13400.4|13397.5|13396.9|13393.4|129
1687148700000|2023-06-19 04:25:00|13397.5|13394|13395|13391.5|13397.6|13394.1|13394.9|13391.4|105
1687149000000|2023-06-19 04:30:00|13395.1|13391.6|13393.9|13390.4|13395.7|13392.2|13393.9|13390.4|79
1687149300000|2023-06-19 04:35:00|13393.8|13390.3|13393.2|13389.7|13393.8|13390.3|13393|13389.5|65
1687149600000|2023-06-19 04:40:00|13393.3|13389.8|13394.4|13390.9|13394.5|13391.1|13392.3|13389.5|79
1687149900000|2023-06-19 04:45:00|13394.5|13391|13393.4|13389.9|13394.8|13391.3|13393.3|13389.8|101
1687150200000|2023-06-19 04:50:00|13393.5|13390|13390.8|13388.8|13393.7|13391.3|13390.4|13388.4|59
1687150500000|2023-06-19 04:55:00|13390.9|13388.9|13390.7|13388.7|13391.3|13389.3|13390.5|13388.5|77
1687150800000|2023-06-19 05:00:00|13390.8|13388.8|13393|13391|13393.1|13391.1|13390.5|13388.5|89
1687151100000|2023-06-19 05:05:00|13392.9|13390.9|13391.6|13389.6|13393.6|13391.2|13391.2|13389.2|117
1687151400000|2023-06-19 05:10:00|13391.5|13389.5|13392.3|13390.3|13392.7|13390.7|13391|13389|66
1687151700000|2023-06-19 05:15:00|13392.2|13390.2|13393|13391|13394.2|13392.2|13392.1|13390.1|65
1687152000000|2023-06-19 05:20:00|13392.9|13390.9|13390.7|13388.7|13393.1|13391.1|13390.6|13388.6|82
1687152300000|2023-06-19 05:25:00|13390.6|13388.6|13389.7|13387.7|13390.8|13388.8|13389.1|13387.1|55
1687152600000|2023-06-19 05:30:00|13389.8|13387.8|13388.2|13386.2|13391.2|13388.5|13388.1|13385.9|105
1687152900000|2023-06-19 05:35:00|13388.1|13386.1|13388.6|13386.6|13388.6|13386.6|13387.4|13385.4|76
1687153200000|2023-06-19 05:40:00|13388.5|13386.5|13387.1|13385.1|13389.1|13386.8|13387|13384.6|94
1687153500000|2023-06-19 05:45:00|13387.2|13385.2|13387.9|13384.4|13389.3|13386.5|13386.5|13383.7|140
1687153800000|2023-06-19 05:50:00|13387.8|13384.3|13388.3|13386.3|13391.3|13388.5|13387.1|13384.2|95
1687154100000|2023-06-19 05:55:00|13388.2|13386.2|13390|13388|13390.1|13388.1|13387.2|13385.2|126
1687154400000|2023-06-19 06:00:00|13389.6|13387.6|13393|13391|13393|13391|13387.4|13385.4|167
1687154700000|2023-06-19 06:05:00|13393.1|13391.1|13392.3|13390.3|13394.5|13392.5|13391.4|13389.4|139
1687155000000|2023-06-19 06:10:00|13392.4|13390.4|13392.7|13390.7|13392.9|13390.9|13390.7|13388.7|117
1687155300000|2023-06-19 06:15:00|13392.6|13390.6|13393.1|13389.6|13393.1|13391.1|13391.8|13389.3|90
1687155600000|2023-06-19 06:20:00|13393.2|13389.7|13396.5|13394.5|13398.2|13395.4|13392.2|13389.4|188
1687155900000|2023-06-19 06:25:00|13396.4|13394.4|13399.6|13397.6|13401.4|13399.4|13396.4|13394.4|137
1687156200000|2023-06-19 06:30:00|13399.7|13397.7|13399.5|13397.5|13400.8|13398.1|13398.1|13395.7|180
1687156500000|2023-06-19 06:35:00|13399.4|13397.4|13403.1|13399.6|13403.1|13400.5|13399.4|13397.4|151
1687156800000|2023-06-19 06:40:00|13403.2|13399.7|13400.7|13397.2|13403.2|13400.1|13400.1|13396.7|148
1687157100000|2023-06-19 06:45:00|13400.8|13397.3|13399.5|13396|13401|13398.2|13397.2|13394.2|160
1687157400000|2023-06-19 06:50:00|13398.8|13396.8|13398.2|13396.2|13400.9|13398.4|13398.2|13395.9|141
1687157700000|2023-06-19 06:55:00|13398.1|13396.1|13398|13394.5|13398.9|13396.3|13396.1|13393.5|147
1687158000000|2023-06-19 07:00:00|13397.9|13394.4|13395.4|13393.4|13398.2|13395.3|13394.5|13391.9|156
1687158300000|2023-06-19 07:05:00|13395.3|13393.3|13396.1|13394.1|13397.3|13395.3|13394.7|13392|191
1687158600000|2023-06-19 07:10:00|13396.2|13394.2|13396.5|13393|13396.9|13394.9|13395|13392.2|183
1687158900000|2023-06-19 07:15:00|13396.6|13393.1|13395|13393|13397.7|13394.3|13394.8|13392.1|137
1687159200000|2023-06-19 07:20:00|13395.1|13393.1|13395.1|13393.1|13397.3|13394.3|13394.6|13392|129
1687159500000|2023-06-19 07:25:00|13395.2|13393.2|13397.5|13395.5|13398.2|13395.5|13394.5|13392.5|114
1687159800000|2023-06-19 07:30:00|13398.2|13394.7|13392.5|13390.5|13398.5|13395.7|13392.2|13390.1|157
1687160100000|2023-06-19 07:35:00|13392.6|13390.6|13390.9|13388.9|13394.1|13391.2|13390.9|13388.9|147
1687160400000|2023-06-19 07:40:00|13391|13389|13394.1|13392.1|13394.9|13392.1|13390|13388|130
1687160700000|2023-06-19 07:45:00|13394|13392|13396|13392.5|13396.9|13394|13394|13391.2|163
1687161000000|2023-06-19 07:50:00|13396.1|13392.6|13395.2|13391.7|13397.2|13394.3|13393.8|13391.3|178
1687161300000|2023-06-19 07:55:00|13395.1|13391.6|13395.4|13391.9|13396.2|13393.5|13393.6|13391.1|164
1687161600000|2023-06-19 08:00:00|13395.5|13392|13395.8|13392.3|13396.6|13393.6|13394.1|13391.3|213
1687161900000|2023-06-19 08:05:00|13395.7|13392.2|13399|13395.5|13399.1|13395.6|13395.7|13392.2|202
1687162200000|2023-06-19 08:10:00|13398.9|13395.4|13396.6|13394.6|13399|13395.8|13394.8|13392|209
1687162500000|2023-06-19 08:15:00|13396.7|13394.7|13395.2|13393.2|13398|13395.2|13394.5|13391.8|167
1687162800000|2023-06-19 08:20:00|13396.2|13392.7|13395.8|13392.3|13397.9|13395.1|13395.6|13392.1|135
1687163100000|2023-06-19 08:25:00|13395.9|13392.4|13396.3|13394.3|13397|13394.3|13394.8|13392.3|86
1687163400000|2023-06-19 08:30:00|13396.4|13394.4|13399.7|13396.2|13400.2|13396.7|13396.4|13393.6|141
1687163700000|2023-06-19 08:35:00|13399.8|13396.3|13399.6|13396.1|13401|13397.5|13398.5|13395.5|153
1687164000000|2023-06-19 08:40:00|13399.5|13396|13397.9|13394.4|13399.9|13396.5|13397.6|13394.1|119
1687164300000|2023-06-19 08:45:00|13398|13394.5|13396.7|13394.7|13398|13395.1|13396.4|13393.9|85
1687164600000|2023-06-19 08:50:00|13396.6|13394.6|13400.4|13396.9|13401.2|13397.7|13396.5|13394.1|150
1687164900000|2023-06-19 08:55:00|13400.5|13397|13402.5|13399|13403|13399.5|13399.9|13396.5|138
1687165200000|2023-06-19 09:00:00|13402.6|13399.1|13404.6|13402.6|13405.3|13402.6|13402|13399.1|119
1687165500000|2023-06-19 09:05:00|13404.5|13402.5|13404.1|13402.1|13405.4|13402.5|13403.2|13400.3|101
1687165800000|2023-06-19 09:10:00|13404|13402|13402.3|13398.8|13404.2|13402|13401.2|13398.4|116
1687166100000|2023-06-19 09:15:00|13402.7|13399.2|13402.3|13398.8|13403.9|13400.5|13401.6|13398.7|135
1687166400000|2023-06-19 09:20:00|13401.5|13399.5|13401.4|13399.4|13402.4|13399.6|13401.1|13398.5|64
1687166700000|2023-06-19 09:25:00|13401.3|13399.3|13402.4|13398.9|13402.9|13399.9|13401.1|13398.5|79
1687167000000|2023-06-19 09:30:00|13402.5|13399|13405|13403|13406.2|13403.4|13402.4|13398.9|116
1687167300000|2023-06-19 09:35:00|13405.1|13403.1|13407.8|13405.8|13408.4|13406.4|13405.1|13402.4|103
1687167600000|2023-06-19 09:40:00|13407.9|13405.9|13409.5|13406|13410.7|13407.6|13407.9|13405.9|124
1687167900000|2023-06-19 09:45:00|13409.4|13405.9|13411.1|13407.6|13411.1|13407.6|13407.3|13404.5|120
1687168200000|2023-06-19 09:50:00|13410.3|13408.3|13414.3|13410.8|13414.7|13411.2|13409.8|13407.8|163
1687168500000|2023-06-19 09:55:00|13414.4|13410.9|13416.9|13413.4|13417.1|13414.3|13414.4|13410.9|153
1687168800000|2023-06-19 10:00:00|13417|13413.5|13416.3|13414.3|13417.4|13414.3|13414.7|13411.5|154
1687169100000|2023-06-19 10:05:00|13416.4|13414.4|13413.8|13411.8|13418.1|13415.4|13413.6|13410.8|154
1687169400000|2023-06-19 10:10:00|13413.7|13411.7|13414.9|13411.4|13415|13412.4|13411.7|13409|123
1687169700000|2023-06-19 10:15:00|13415|13411.5|13414.9|13412.9|13416|13413.2|13414.2|13411.2|100
1687170000000|2023-06-19 10:20:00|13415|13413|13414.4|13412.4|13416.7|13414|13414.3|13411.5|119
1687170300000|2023-06-19 10:25:00|13414.3|13412.3|13415|13411.5|13415.8|13412.9|13413.2|13410.4|104
1687170600000|2023-06-19 10:30:00|13414.9|13411.4|13416.7|13413.2|13416.8|13413.3|13414.5|13411.1|120
1687170900000|2023-06-19 10:35:00|13416.6|13413.1|13415.2|13411.7|13416.7|13413.8|13415.1|13411.6|152
1687171200000|2023-06-19 10:40:00|13415.1|13411.6|13414.5|13411|13415.6|13412.1|13413.9|13410.5|131
1687171500000|2023-06-19 10:45:00|13414.4|13410.9|13414|13412|13415|13412.1|13414|13410.8|95
1687171800000|2023-06-19 10:50:00|13414.1|13412.1|13414.1|13412.1|13414.9|13412.2|13413.7|13411.1|60
1687172100000|2023-06-19 10:55:00|13414|13412|13411.9|13409.9|13414.8|13412|13411.9|13409.9|116
1687172400000|2023-06-19 11:00:00|13411.8|13409.8|13411.1|13409.1|13413|13411|13411|13409|83
1687172700000|2023-06-19 11:05:00|13411.2|13409.2|13411.8|13409.8|13412.4|13410.4|13411|13409|82
1687173000000|2023-06-19 11:10:00|13411.7|13409.7|13412.3|13410.3|13412.7|13410.4|13411.5|13409|100
1687173300000|2023-06-19 11:15:00|13412.2|13410.2|13412.6|13410.6|13413.2|13410.7|13410.6|13407.8|134
1687173600000|2023-06-19 11:20:00|13412.5|13410.5|13412|13408.5|13413.4|13410.6|13411.8|13408.3|131
1687173900000|2023-06-19 11:25:00|13411.9|13408.4|13411|13409|13412.4|13410.3|13411|13408.3|81
1687174200000|2023-06-19 11:30:00|13411.1|13409.1|13412.3|13410.3|13412.3|13410.3|13411.1|13409.1|78
1687174500000|2023-06-19 11:35:00|13412.4|13410.4|13412.2|13410.2|13412.4|13410.4|13411.2|13409.2|136
1687174800000|2023-06-19 11:40:00|13412.3|13410.3|13412.4|13408.9|13414|13410.5|13410.7|13407.2|223
1687175100000|2023-06-19 11:45:00|13412.5|13409|13411.8|13408.3|13412.6|13409.1|13410.7|13407.2|161
1687175400000|2023-06-19 11:50:00|13411.9|13408.4|13412.5|13409|13412.8|13409.3|13410.4|13406.9|165
1687175700000|2023-06-19 11:55:00|13412.4|13408.9|13411.4|13407.9|13414.9|13411.4|13410.5|13407.7|112
1687176000000|2023-06-19 12:00:00|13411.3|13407.8|13410.2|13408.2|13411.3|13408.2|13408.6|13405.9|139
1687176300000|2023-06-19 12:05:00|13411|13407.5|13411.4|13407.9|13413.1|13410.4|13410.7|13407.4|73
1687176600000|2023-06-19 12:10:00|13410.3|13408.3|13408.8|13406.8|13410.4|13408.3|13408.8|13406.1|79
1687176900000|2023-06-19 12:15:00|13408.9|13406.9|13410.3|13406.8|13410.4|13407.1|13408.8|13406.1|45
1687177200000|2023-06-19 12:20:00|13410.4|13406.9|13407.4|13405.4|13410.6|13407.2|13407.2|13404.4|87
1687177500000|2023-06-19 12:25:00|13407.5|13405.5|13410.4|13406.9|13410.4|13407.1|13407.5|13404.6|86
1687177800000|2023-06-19 12:30:00|13410.3|13406.8|13412.9|13409.4|13413.2|13409.7|13410.3|13406.8|115
1687178100000|2023-06-19 12:35:00|13412.8|13409.3|13412.7|13409.2|13412.9|13410.1|13411.9|13408.4|84
1687178400000|2023-06-19 12:40:00|13412.6|13409.1|13412.7|13409.2|13413.3|13410.2|13412|13408.9|94
1687178700000|2023-06-19 12:45:00|13412.8|13409.3|13411.6|13408.1|13412.9|13409.4|13411|13407.8|116
1687179000000|2023-06-19 12:50:00|13411.5|13408|13411.6|13408.1|13411.9|13408.4|13410.2|13406.7|153
1687179300000|2023-06-19 12:55:00|13411.7|13408.2|13410.5|13407|13412.1|13408.9|13410.5|13407|104
1687179600000|2023-06-19 13:00:00|13410.6|13407.1|13410.5|13407|13410.9|13407.4|13409.8|13406.3|137
1687179900000|2023-06-19 13:05:00|13410.6|13407.1|13408.5|13405|13410.7|13407.2|13408.5|13405|139
1687180200000|2023-06-19 13:10:00|13408.6|13405.1|13410|13406.5|13410.2|13406.8|13408.5|13405|79
1687180500000|2023-06-19 13:15:00|13409.2|13407.2|13410|13408|13411.1|13408.2|13409.1|13406.3|55
1687180800000|2023-06-19 13:20:00|13409.9|13407.9|13410.9|13407.4|13411|13408.4|13409.7|13407.2|65
1687181100000|2023-06-19 13:25:00|13411|13407.5|13409.8|13406.3|13411.1|13408.4|13409.6|13406.1|81
1687181400000|2023-06-19 13:30:00|13409.7|13406.2|13408.2|13404.7|13409.7|13407.1|13407.3|13404.4|105
1687181700000|2023-06-19 13:35:00|13408.1|13404.6|13408.4|13404.9|13409.8|13406.3|13406.7|13404.2|139
1687182000000|2023-06-19 13:40:00|13408.5|13405|13407|13405|13409.7|13406.2|13406.9|13403.8|127
1687182300000|2023-06-19 13:45:00|13407.8|13404.3|13406.7|13404.7|13407.9|13405|13406.5|13403.8|96
1687182600000|2023-06-19 13:50:00|13406.6|13404.6|13406.8|13404.8|13408.3|13405.5|13406.3|13403.6|96
1687182900000|2023-06-19 13:55:00|13407.5|13404|13407.6|13404.1|13408.7|13405.7|13407.2|13403.7|102
1687183200000|2023-06-19 14:00:00|13407.5|13404|13409.1|13405.6|13409.1|13405.6|13406.9|13403.9|117
1687183500000|2023-06-19 14:05:00|13409.2|13405.7|13407.9|13405.9|13410|13407.1|13407.8|13405.1|93
1687183800000|2023-06-19 14:10:00|13408|13406|13411|13407.5|13411|13407.6|13407.9|13404.8|123
1687184100000|2023-06-19 14:15:00|13411.1|13407.6|13412.6|13409.1|13412.7|13409.2|13410.2|13407.3|67
1687184400000|2023-06-19 14:20:00|13412.5|13409|13411.7|13408.2|13412.5|13409|13411|13407.5|108
1687184700000|2023-06-19 14:25:00|13411.6|13408.1|13408.7|13405.2|13411.7|13408.2|13408.4|13404.9|113
1687185000000|2023-06-19 14:30:00|13408.6|13405.1|13408.5|13405|13409.1|13405.7|13407.7|13405|70
1687185300000|2023-06-19 14:35:00|13408.4|13404.9|13407.3|13403.8|13408.4|13404.9|13407|13403.5|112
1687185600000|2023-06-19 14:40:00|13407.4|13403.9|13408.2|13404.7|13408.7|13405.2|13407.3|13403.8|67
1687185900000|2023-06-19 14:45:00|13408.1|13404.6|13405.3|13403.3|13408.9|13405.4|13405|13401.5|119
1687186200000|2023-06-19 14:50:00|13405.2|13403.2|13405.8|13402.3|13406.8|13403.4|13404.9|13401.8|109
1687186500000|2023-06-19 14:55:00|13405.7|13402.2|13405.7|13402.2|13405.9|13403.2|13404.6|13401.9|91
1687186800000|2023-06-19 15:00:00|13405|13403|13405.1|13403.1|13406|13403.3|13404.8|13402|106
1687187100000|2023-06-19 15:05:00|13405.2|13403.2|13406.6|13403.1|13407|13404.5|13405.1|13402.4|116
1687187400000|2023-06-19 15:10:00|13406.5|13403|13406.1|13402.6|13407|13403.5|13405.1|13402|89
1687187700000|2023-06-19 15:15:00|13406.2|13402.7|13404.7|13402.7|13406.2|13403|13404.6|13401.8|71
1687188000000|2023-06-19 15:20:00|13405.5|13402|13405.6|13402.1|13405.7|13402.9|13404.6|13402|30
1687188300000|2023-06-19 15:25:00|13405.5|13402|13405.6|13402.1|13405.7|13402.2|13404.1|13400.6|48
1687188600000|2023-06-19 15:30:00|13405.7|13402.2|13406|13402.5|13406.3|13403.6|13404.7|13401.2|61
1687188900000|2023-06-19 15:35:00|13406.1|13402.6|13405.2|13403.2|13406.1|13403.3|13405|13402.2|36
1687189200000|2023-06-19 15:40:00|13405.9|13402.4|13405.1|13403.1|13406.1|13403.3|13403.9|13401.2|70
1687189500000|2023-06-19 15:45:00|13405|13403|13405|13403|13405.8|13403.1|13403.8|13401.1|38
1687189800000|2023-06-19 15:50:00|13405.1|13403.1|13406.4|13402.9|13406.4|13403.3|13405|13402.3|44
1687190100000|2023-06-19 15:55:00|13406.3|13402.8|13407.8|13404.3|13407.8|13404.3|13405.5|13402.8|58
1687190400000|2023-06-19 16:00:00|13407.9|13404.4|13407.1|13403.6|13408.6|13405.1|13406.8|13403.3|54
1687190700000|2023-06-19 16:05:00|13407.2|13403.7|13407.7|13404.2|13407.8|13404.3|13407|13403.5|26
1687191000000|2023-06-19 16:10:00|13407.8|13404.3|13407.8|13404.3|13408|13404.5|13407.7|13404.2|23
1687191300000|2023-06-19 16:15:00|13407.9|13404.4|13408.5|13405|13408.5|13405|13407.9|13404.4|28
1687191600000|2023-06-19 16:20:00|13408.4|13404.9|13408.3|13404.8|13408.5|13405|13408.1|13404.6|30
1687191900000|2023-06-19 16:25:00|13408.4|13404.9|13408.8|13405.3|13409.2|13405.7|13408.2|13404.7|27
1687192200000|2023-06-19 16:30:00|13408.9|13405.4|13409.1|13405.6|13409.1|13405.6|13408.6|13405.1|35
1687192500000|2023-06-19 16:35:00|13409|13405.5|13412.4|13408.9|13413|13409.5|13409|13405.5|59
1687192800000|2023-06-19 16:40:00|13412.3|13408.8|13412.1|13408.6|13412.4|13408.9|13412|13408.5|41
1687193100000|2023-06-19 16:45:00|13412|13408.5|13411.8|13408.3|13412.2|13408.7|13411.8|13408.3|35
1687193400000|2023-06-19 16:50:00|13411.9|13408.4|13410.8|13407.3|13411.9|13408.4|13410.7|13407.2|42
1687193700000|2023-06-19 16:55:00|13410.7|13407.2|13412.6|13409.1|13412.6|13409.1|13410.6|13407.1|51
1687194000000|2023-06-19 17:00:00|13412.5|13409|13411.5|13408|13412.6|13409.1|13411.3|13407.8|52
1687194300000|2023-06-19 17:05:00|13411.4|13407.9|13411.2|13407.7|13411.6|13408.1|13411|13407.5|41
1687194600000|2023-06-19 17:10:00|13411.1|13407.6|13411.2|13407.7|13411.5|13408|13411.1|13407.6|28
1687194900000|2023-06-19 17:15:00|13411.1|13407.6|13411.1|13407.6|13411.3|13407.8|13410.8|13407.3|45
1687195200000|2023-06-19 17:20:00|13411|13407.5|13411.1|13407.6|13411.3|13407.8|13410.8|13407.3|14
1687195500000|2023-06-19 17:25:00|13411.3|13407.8|13411.1|13407.6|13411.3|13407.8|13410.9|13407.4|19
1687195800000|2023-06-19 17:30:00|13411|13407.5|13410.9|13407.4|13411|13407.5|13410.8|13407.3|34
1687196100000|2023-06-19 17:35:00|13411|13407.5|13411.1|13407.6|13411.2|13407.7|13410.8|13407.3|22
1687196400000|2023-06-19 17:40:00|13411|13407.5|13410.7|13407.2|13411.1|13407.6|13410.7|13407.2|34
1687196700000|2023-06-19 17:45:00|13410.8|13407.3|13409.6|13407.6|13410.8|13407.6|13409.5|13406.7|56
1687197000000|2023-06-19 17:50:00|13409.5|13407.5|13409.5|13407.5|13410.4|13407.6|13409.5|13406.7|19
1687197300000|2023-06-19 17:55:00|13410.3|13406.8|13410.7|13407.2|13410.7|13407.7|13409.4|13406.8|27
1687197600000|2023-06-19 18:00:00|13410.8|13407.3|13410.8|13407.3|13410.9|13407.4|13410.7|13407.2|11
1687197900000|2023-06-19 18:05:00|13410.9|13407.4|13411.3|13407.8|13411.3|13407.8|13410.8|13407.3|7
1687198200000|2023-06-19 18:10:00|13411.2|13407.7|13411.5|13408|13411.5|13408|13410.9|13407.4|25
1687198500000|2023-06-19 18:15:00|13411.4|13407.9|13411.3|13407.8|13411.5|13408|13411.3|13407.8|13
1687198800000|2023-06-19 18:20:00|13411.4|13407.9|13411.3|13407.8|13411.6|13408.1|13411.3|13407.8|14
1687199100000|2023-06-19 18:25:00|13411.5|13408|13411.3|13407.8|13411.6|13408.1|13411.3|13407.8|25
1687199400000|2023-06-19 18:30:00|13411.2|13407.7|13412.2|13408.7|13412.3|13408.8|13411.2|13407.7|33
1687199700000|2023-06-19 18:35:00|13412.3|13408.8|13412.2|13408.7|13412.3|13408.8|13412.1|13408.6|10
1687200000000|2023-06-19 18:40:00|13412.1|13408.6|13412.1|13408.6|13412.3|13408.8|13412.1|13408.6|10
1687200300000|2023-06-19 18:45:00|13412.2|13408.7|13412.1|13408.6|13412.2|13408.7|13412.1|13408.6|8
1687200600000|2023-06-19 18:50:00|13412.2|13408.7|13412.2|13408.7|13412.5|13409.6|13411.3|13408.4|29
1687200900000|2023-06-19 18:55:00|13411.4|13409.4|13412|13408.5|13412.2|13409.4|13411.3|13408.2|29
1687201200000|2023-06-19 19:00:00|13412.1|13408.6|13412|13408.5|13412.3|13409.2|13411.1|13408.4|36
1687201500000|2023-06-19 19:05:00|13411.9|13408.4|13411.3|13409.3|13412.1|13409.3|13411.3|13408.4|18
1687201800000|2023-06-19 19:10:00|13411.2|13409.2|13412.1|13408.6|13412.2|13409.5|13411.2|13408.6|19
1687202100000|2023-06-19 19:15:00|13412.2|13408.7|13412.7|13409.2|13412.8|13409.3|13412.1|13408.6|21
1687202400000|2023-06-19 19:20:00|13412.8|13409.3|13412.9|13409.4|13413|13410.1|13412.1|13409.3|23
1687202700000|2023-06-19 19:25:00|13412.8|13409.3|13412.9|13409.4|13413.2|13409.7|13412.8|13409.3|31
1687203000000|2023-06-19 19:30:00|13412.8|13409.3|13413|13409.5|13413|13409.5|13412.8|13409.3|11
1687203300000|2023-06-19 19:35:00|13412.9|13409.4|13412.8|13409.3|13413|13409.5|13412.6|13409.1|19
1687203600000|2023-06-19 19:40:00|13412.9|13409.4|13413|13409.5|13413.1|13409.6|13412.8|13409.3|25
1687203900000|2023-06-19 19:45:00|13413.1|13409.6|13412.4|13408.9|13413.7|13410.2|13412.3|13408.8|38
1687204200000|2023-06-19 19:50:00|13412.5|13409|13412.5|13409|13412.8|13409.3|13412.2|13408.7|28
1687204500000|2023-06-19 19:55:00|13412.4|13408.9|13412.5|13409|13414.2|13410.7|13412.2|13408.7|48
1687204800000|2023-06-19 20:00:00|13412.6|13409.1|13412.4|13408.9|13412.6|13409.1|13412.2|13408.7|52
1687205100000|2023-06-19 20:05:00|13412.5|13409|13412.6|13409.1|13412.9|13409.3|13412.2|13408.7|100
1687205400000|2023-06-19 20:10:00|13412.5|13409|13412.1|13408.6|13412.8|13409.3|13411.8|13408.3|38
1687205700000|2023-06-19 20:15:00|13412|13408.5|13412|13408.5|13412.2|13408.7|13411.8|13408.3|47
1687206000000|2023-06-19 20:20:00|13412.1|13408.6|13412.6|13409.1|13412.8|13409.3|13411.6|13408.1|77
1687206300000|2023-06-19 20:25:00|13412.5|13409|13412.1|13408.3|13412.8|13409.1|13411.7|13408.2|41
1687206600000|2023-06-19 20:30:00|13412|13408.4|13411.8|13408.2|13412.8|13409.3|13411.7|13408.1|67
1687206900000|2023-06-19 20:35:00|13411.6|13408.1|13412|13407.7|13412|13408.2|13411.2|13407.6|61
1687207200000|2023-06-19 20:40:00|13411.5|13407.8|13411.4|13407.7|13412.1|13407.8|13411.3|13407.3|61
1687207500000|2023-06-19 20:45:00|13412.3|13407.6|13412.7|13407.6|13413|13408.3|13411.7|13407|109
1687207800000|2023-06-19 20:50:00|13412.8|13407.7|13412.9|13406.3|13413.2|13407.9|13411.7|13405.8|62
1687208100000|2023-06-19 20:55:00|13412.8|13406.4|13414.5|13406|13414.9|13407.6|13411.4|13405.7|60
1687208400000|2023-06-19 21:00:00|13417.1|13405.2|13421.2|13405.2|13421.2|13405.9|13417.1|13404.3|27
1687208700000|2023-06-19 21:05:00|13421.1|13405.1|13418.8|13407|13421.3|13407.8|13418.8|13405.1|16
1687209000000|2023-06-19 21:10:00|13418.7|13406.9|13419.9|13406.4|13420.7|13407.1|13418.7|13405.6|26
1687209300000|2023-06-19 21:15:00|13420.6|13406.3|13418.5|13406.9|13420.6|13407|13418.5|13405.4|12
1687209600000|2023-06-19 21:20:00|13418.8|13405.6|13418.3|13405.2|13418.8|13405.6|13418.3|13405.2|8
1687209900000|2023-06-19 21:25:00|13418.8|13404.4|13419.5|13405.6|13419.5|13405.6|13418.6|13404.3|10
1687210200000|2023-06-19 21:30:00|13419.7|13404.9|13418.7|13406.1|13419.7|13406.2|13418.6|13404.9|18
1687210500000|2023-06-19 21:35:00|13418.6|13406.2|13419.5|13405.8|13419.5|13406.3|13418.6|13405.8|9
1687210800000|2023-06-19 21:40:00|13419.4|13405.6|13420.4|13406.5|13420.4|13406.5|13419.4|13404.9|14
1687211100000|2023-06-19 21:45:00|13419.6|13406.3|13419.4|13406.6|13419.7|13407.1|13419.4|13404.2|15
1687211400000|2023-06-19 21:50:00|13419.5|13406.7|13419.5|13406.5|13419.5|13406.7|13419.4|13406.5|10
1687211700000|2023-06-19 21:55:00|13420.5|13406.9|13418.3|13407.5|13420.8|13408|13417.5|13404.7|16
1687212000000|2023-06-19 22:00:00|13418.2|13407|13411.9|13407.4|13419.8|13407.6|13411.9|13405|97
1687212300000|2023-06-19 22:05:00|13411.6|13407.1|13411.4|13407.5|13412.3|13407.8|13410.7|13407.1|27
1687212600000|2023-06-19 22:10:00|13410.9|13407.4|13409.9|13406.1|13411.5|13407.8|13409.6|13406.1|26
1687212900000|2023-06-19 22:15:00|13409.8|13406|13409.3|13405.8|13409.8|13406|13409|13405.5|35
1687213200000|2023-06-19 22:20:00|13409.1|13405.6|13409.1|13405.6|13409.4|13405.9|13408.9|13405.4|14
1687213500000|2023-06-19 22:25:00|13409.3|13405.8|13409.1|13405.6|13409.4|13405.9|13408.9|13405.4|19
1687213800000|2023-06-19 22:30:00|13409.3|13405.8|13408.5|13405|13409.4|13405.8|13408.4|13404.9|19
1687214100000|2023-06-19 22:35:00|13408.4|13404.9|13405.6|13402.1|13408.5|13405|13405.6|13402.1|41
1687214400000|2023-06-19 22:40:00|13405.7|13402.2|13406.9|13403.4|13407|13403.4|13405.6|13402.1|26
1687214700000|2023-06-19 22:45:00|13407|13403.5|13406.9|13403.4|13407|13403.5|13406.8|13403.3|17
1687215000000|2023-06-19 22:50:00|13407|13403.5|13407|13403.5|13407|13403.5|13406.9|13403.3|13
1687215300000|2023-06-19 22:55:00|13406.9|13403.4|13407|13403.5|13407.1|13403.6|13406.9|13403.3|13
1687215600000|2023-06-19 23:00:00|13406.9|13403.4|13407|13403.5|13408.1|13404.6|13406.9|13403.4|43
1687215900000|2023-06-19 23:05:00|13407.1|13403.6|13408.3|13404.8|13408.4|13404.9|13407.1|13403.6|81
1687216200000|2023-06-19 23:10:00|13408.2|13404.7|13408.9|13405.4|13409.5|13406|13407.5|13404|93
1687216500000|2023-06-19 23:15:00|13409|13405.5|13409.1|13405.6|13409.2|13405.7|13408.9|13405.4|34
1687216800000|2023-06-19 23:20:00|13409.2|13405.7|13409|13405.5|13409.2|13406.4|13407.9|13405.1|25
1687217100000|2023-06-19 23:25:00|13408.9|13405.4|13411|13407.5|13411.1|13407.6|13408.9|13405.4|69
1687217400000|2023-06-19 23:30:00|13411.1|13407.6|13410.8|13407.3|13411.2|13407.7|13410.4|13406.9|78
1687217700000|2023-06-19 23:35:00|13410.9|13407.4|13410.8|13407.3|13411.1|13407.6|13409.9|13406.4|46
1687218000000|2023-06-19 23:40:00|13410.9|13407.4|13410.9|13407.4|13411.1|13407.6|13410.6|13407.1|82
1687218300000|2023-06-19 23:45:00|13410.8|13407.3|13410.7|13407.2|13410.9|13407.4|13410|13406.5|88
1687218600000|2023-06-19 23:50:00|13410.9|13407.4|13409.8|13407.8|13411|13408|13409.8|13407|33
1687218900000|2023-06-19 23:55:00|13410.5|13407|13410|13406.5|13410.5|13407.1|13408.9|13405.4|62
1687219200000|2023-06-20 00:00:00|13409.9|13406.4|13409.3|13405.8|13410.9|13408|13407|13403.7|145
1687219500000|2023-06-20 00:05:00|13409.2|13405.7|13408.8|13406.8|13409.8|13407|13407.5|13405|126
1687219800000|2023-06-20 00:10:00|13408.7|13406.7|13408.6|13406.6|13409.9|13407.9|13408|13406|102
1687220100000|2023-06-20 00:15:00|13408.7|13406.7|13413.1|13411.1|13413.3|13411.3|13408.3|13406.3|115
1687220400000|2023-06-20 00:20:00|13413|13411|13414.9|13411.4|13416.7|13413.2|13413|13410.3|179
1687220700000|2023-06-20 00:25:00|13414.8|13411.3|13413.6|13411.6|13416.9|13413.8|13413.2|13410.5|128
1687221000000|2023-06-20 00:30:00|13413.7|13411.7|13414.5|13412.5|13414.7|13412.5|13411.4|13409.4|146
1687221300000|2023-06-20 00:35:00|13414.4|13412.4|13415.5|13412|13416.1|13413.5|13413.7|13410.8|147
1687221600000|2023-06-20 00:40:00|13415.4|13411.9|13412.8|13410.8|13415.5|13412.5|13412|13409.6|99
1687221900000|2023-06-20 00:45:00|13412.7|13410.7|13411.6|13409.6|13413.2|13410.7|13411.1|13409.1|117
1687222200000|2023-06-20 00:50:00|13411.7|13409.7|13410.9|13408.9|13412.5|13410.5|13410.1|13408.1|164
1687222500000|2023-06-20 00:55:00|13411|13409|13411.8|13409.8|13413|13409.9|13409.4|13407.1|172
1687222800000|2023-06-20 01:00:00|13411.9|13409.9|13413|13409.5|13413.1|13410.5|13409.8|13407.5|197
1687223100000|2023-06-20 01:05:00|13412.9|13409.4|13414.6|13412.6|13414.9|13412.9|13411|13408.3|228
1687223400000|2023-06-20 01:10:00|13414.5|13412.5|13414.7|13411.2|13416.9|13414.7|13414.2|13410.8|220
1687223700000|2023-06-20 01:15:00|13414.8|13411.3|13416.2|13412.7|13417.9|13415.9|13412|13408.5|205
1687224000000|2023-06-20 01:20:00|13415.4|13413.4|13415.8|13413.8|13416.5|13414.2|13413.6|13411.6|237
1687224300000|2023-06-20 01:25:00|13415.7|13413.7|13415.7|13412.2|13416.5|13413.7|13414.2|13411.3|111
1687224600000|2023-06-20 01:30:00|13415.6|13412.1|13419|13415.5|13419.4|13416.5|13414.9|13412|221
1687224900000|2023-06-20 01:35:00|13419.1|13415.6|13418.1|13414.6|13420.1|13416.8|13416.7|13413.8|219
1687225200000|2023-06-20 01:40:00|13417.4|13415.4|13421.1|13419.1|13422.7|13420.7|13417.4|13414.9|176
1687225500000|2023-06-20 01:45:00|13421|13419|13421.4|13419.4|13422.3|13420.3|13420.2|13418.2|176
1687225800000|2023-06-20 01:50:00|13421.5|13419.5|13426.5|13424.5|13427|13424.6|13420.4|13417.7|256
1687226100000|2023-06-20 01:55:00|13426.6|13424.6|13425.6|13423.6|13427.4|13424.6|13424.9|13422.3|155
1687226400000|2023-06-20 02:00:00|13425.7|13423.7|13424.2|13422.2|13426.3|13424.3|13424|13422|172
1687226700000|2023-06-20 02:05:00|13424.3|13422.3|13430|13426.5|13430.4|13426.9|13423.8|13421.2|168
1687227000000|2023-06-20 02:10:00|13429.7|13426.2|13425|13423|13431.1|13428.1|13424.4|13422.1|245
1687227300000|2023-06-20 02:15:00|13424.9|13422.9|13419.8|13417.8|13425.2|13422.9|13419.8|13417.4|184
1687227600000|2023-06-20 02:20:00|13419.9|13417.9|13419.6|13416.1|13420.2|13418.2|13416.3|13414.2|188
1687227900000|2023-06-20 02:25:00|13419.7|13416.2|13417.4|13415.4|13421.4|13419|13417.2|13414.4|153
1687228200000|2023-06-20 02:30:00|13417.3|13415.3|13418.1|13416.1|13419|13417|13416.2|13414.2|157
1687228500000|2023-06-20 02:35:00|13418.2|13416.2|13418.1|13416.1|13418.8|13416.8|13417|13415|105
1687228800000|2023-06-20 02:40:00|13418.2|13416.2|13417.3|13415.3|13418.4|13416.4|13417.1|13415.1|84
1687229100000|2023-06-20 02:45:00|13417.2|13415.2|13416.5|13414.5|13418.3|13416.3|13416.3|13414.3|74
1687229400000|2023-06-20 02:50:00|13416.4|13414.4|13415.8|13413.8|13417.2|13415.2|13415.3|13413.3|78
1687229700000|2023-06-20 02:55:00|13415.9|13413.9|13417|13415|13417.4|13415.4|13415.5|13413.5|87
1687230000000|2023-06-20 03:00:00|13417.1|13415.1|13416.5|13414.5|13418.5|13415.6|13415.9|13413.3|144
1687230300000|2023-06-20 03:05:00|13416.6|13414.6|13416.3|13414.3|13417.6|13415.6|13415.4|13413.3|93
1687230600000|2023-06-20 03:10:00|13416.4|13414.4|13416.4|13414.4|13418.2|13415.2|13415.9|13413.5|118
1687230900000|2023-06-20 03:15:00|13416.3|13414.3|13415.3|13413.3|13416.4|13414.4|13415.3|13413.3|115
1687231200000|2023-06-20 03:20:00|13415.4|13413.4|13416|13414|13417.5|13415.5|13415.4|13413.4|101
1687231500000|2023-06-20 03:25:00|13416.1|13414.1|13417.2|13415.2|13417.6|13415.6|13415.9|13413.9|103
1687231800000|2023-06-20 03:30:00|13417.3|13415.3|13419.1|13417.1|13420.1|13417.6|13417.2|13415.2|134
1687232100000|2023-06-20 03:35:00|13419|13417|13418|13416|13419.1|13417.1|13417.6|13415.6|103
1687232400000|2023-06-20 03:40:00|13418.1|13416.1|13417.8|13415.8|13419.5|13417.5|13417.4|13415.4|147
1687232700000|2023-06-20 03:45:00|13417.9|13415.9|13419.2|13417.2|13419.7|13417.7|13417.9|13415.4|85
1687233000000|2023-06-20 03:50:00|13419.5|13417.5|13421|13419|13422.4|13419.7|13419.2|13417.2|129
1687233300000|2023-06-20 03:55:00|13420.9|13418.9|13419.2|13417.2|13421|13419|13418.8|13416.1|79
1687233600000|2023-06-20 04:00:00|13419.3|13417.3|13420.5|13418.5|13421.1|13418.6|13418.7|13416.7|114
1687233900000|2023-06-20 04:05:00|13420.6|13418.6|13420.2|13418.2|13421.2|13419.2|13420.2|13417.6|74
1687234200000|2023-06-20 04:10:00|13420.1|13418.1|13420.5|13418.5|13420.8|13418.8|13420.1|13418.1|71
1687234500000|2023-06-20 04:15:00|13420.3|13418.3|13421.2|13419.2|13422|13419.3|13420|13417.1|97
1687234800000|2023-06-20 04:20:00|13421.1|13419.1|13421.4|13419.4|13422.3|13419.6|13421|13418.7|96
1687235100000|2023-06-20 04:25:00|13421.5|13419.5|13420.2|13418.2|13421.6|13419.6|13419.7|13417.7|132
1687235400000|2023-06-20 04:30:00|13420.1|13418.1|13420.9|13418.9|13421.3|13419.3|13420.1|13417.5|64
1687235700000|2023-06-20 04:35:00|13420.8|13418.8|13422.2|13418.7|13422.2|13419.7|13419.7|13417.7|96
1687236000000|2023-06-20 04:40:00|13421.5|13419.5|13422.3|13420.3|13422.8|13420.7|13421.5|13419|81
1687236300000|2023-06-20 04:45:00|13422.4|13420.4|13422.4|13420.4|13422.5|13420.5|13421.8|13419.8|89
1687236600000|2023-06-20 04:50:00|13422.5|13420.5|13422.3|13420.3|13422.5|13420.5|13421.5|13419.5|90
1687236900000|2023-06-20 04:55:00|13422.2|13420.2|13425.4|13421.9|13425.4|13421.9|13422.2|13420.2|85
1687237200000|2023-06-20 05:00:00|13425.5|13422|13425.5|13423.5|13426.3|13423.8|13423.2|13420.8|167
1687237500000|2023-06-20 05:05:00|13425.4|13423.4|13428.3|13424.8|13428.4|13425.6|13425.1|13422.6|137
1687237800000|2023-06-20 05:10:00|13427.6|13425.6|13426.1|13424.1|13428.5|13425.7|13425|13423|113
1687238100000|2023-06-20 05:15:00|13426.3|13424.3|13427.7|13425.7|13428.5|13425.9|13426.3|13424.3|105
1687238400000|2023-06-20 05:20:00|13427.8|13425.8|13426.4|13424.4|13427.8|13425.8|13426.4|13424.4|105
1687238700000|2023-06-20 05:25:00|13426.3|13424.3|13423.4|13421.4|13426.3|13424.3|13423.3|13421.3|150
1687239000000|2023-06-20 05:30:00|13423.3|13421.3|13422.8|13420.8|13424.9|13422.9|13421.4|13419.4|165
1687239300000|2023-06-20 05:35:00|13422.9|13420.9|13422.8|13420.8|13422.9|13420.9|13420.2|13418.2|118
1687239600000|2023-06-20 05:40:00|13422.7|13420.7|13421.9|13419.9|13423.8|13421.8|13421.7|13419.7|112
1687239900000|2023-06-20 05:45:00|13421.8|13419.8|13421.2|13417.7|13424.2|13421.1|13420.5|13417.7|164
1687240200000|2023-06-20 05:50:00|13421.1|13417.6|13422.4|13420.4|13422.9|13420.9|13420.5|13417.4|107
1687240500000|2023-06-20 05:55:00|13422.3|13420.3|13422.7|13420.7|13423.2|13421.2|13421.3|13419.3|109
1687240800000|2023-06-20 06:00:00|13422.6|13420.6|13422.3|13420.3|13423|13421|13421.1|13418.3|217
1687241100000|2023-06-20 06:05:00|13422.4|13420.4|13424.9|13422.9|13425.3|13423.3|13421.6|13419.6|189
1687241400000|2023-06-20 06:10:00|13424.8|13422.8|13424.8|13422.8|13425.6|13423.6|13423.9|13421.9|102
1687241700000|2023-06-20 06:15:00|13424.3|13422.3|13419|13417|13424.4|13422.4|13418.9|13416.4|134
1687242000000|2023-06-20 06:20:00|13418.8|13416.8|13416.8|13414.8|13420.3|13418.3|13416.6|13414.6|179
1687242300000|2023-06-20 06:25:00|13416.7|13414.7|13416.6|13414.6|13418.7|13416.1|13416.3|13414.3|187
1687242600000|2023-06-20 06:30:00|13416.7|13414.7|13416.8|13414.8|13421.9|13419.1|13416.3|13414.3|212
1687242900000|2023-06-20 06:35:00|13416.9|13414.9|13414.8|13412.8|13417.8|13415.4|13414.6|13412.6|199
1687243200000|2023-06-20 06:40:00|13414.9|13412.9|13415.6|13413.6|13416.8|13414.8|13414.4|13412.4|162
1687243500000|2023-06-20 06:45:00|13415.5|13413.5|13418.8|13416.8|13418.8|13416.8|13415.2|13412.7|139
1687243800000|2023-06-20 06:50:00|13418.7|13416.7|13420|13418|13420.1|13418.1|13416.1|13414.1|149
1687244100000|2023-06-20 06:55:00|13420.1|13418.1|13423.7|13421.7|13424.2|13421.9|13420.1|13417.8|178
1687244400000|2023-06-20 07:00:00|13423.6|13421.6|13421.9|13418.4|13423.7|13421.7|13419.8|13417.6|292
1687244700000|2023-06-20 07:05:00|13421.2|13419.2|13416.6|13414.6|13423.1|13420.2|13416.6|13414.6|244
1687245000000|2023-06-20 07:10:00|13416.7|13414.7|13415.3|13413.3|13417.2|13415.2|13414.5|13411.8|211
1687245300000|2023-06-20 07:15:00|13415.2|13413.2|13413.8|13411.8|13416.4|13414.4|13413.7|13411.7|175
1687245600000|2023-06-20 07:20:00|13413.9|13411.9|13411.1|13409.1|13415|13412.5|13410.5|13407.9|130
1687245900000|2023-06-20 07:25:00|13411.2|13409.2|13411|13409|13413|13410.2|13410.7|13408.3|209
1687246200000|2023-06-20 07:30:00|13410.9|13408.9|13406|13404|13411.7|13409.1|13405.9|13403|237
1687246500000|2023-06-20 07:35:00|13405.9|13403.9|13405.9|13403.9|13407.7|13405.2|13404.1|13401.5|236
1687246800000|2023-06-20 07:40:00|13406|13404|13408.2|13406.2|13410.1|13407.9|13406|13404|190
1687247100000|2023-06-20 07:45:00|13408.1|13406.1|13407.7|13404.2|13408.9|13406.3|13405.8|13403|243
1687247400000|2023-06-20 07:50:00|13407.8|13404.3|13411.1|13407.6|13413.4|13411.1|13407.4|13404.1|176
1687247700000|2023-06-20 07:55:00|13411|13407.5|13409.3|13407.3|13412.1|13409.6|13408.9|13406.9|182
1687248000000|2023-06-20 08:00:00|13409.5|13407.5|13410.9|13407.4|13411.7|13409.5|13408.9|13406.9|164
1687248300000|2023-06-20 08:05:00|13411|13407.5|13411.4|13409.4|13411.8|13409.6|13410.7|13407.3|139
1687248600000|2023-06-20 08:10:00|13411.3|13409.3|13411.8|13409.8|13414|13411.8|13410.7|13408.7|207
1687248900000|2023-06-20 08:15:00|13411.9|13409.9|13413.9|13410.4|13413.9|13411.4|13411.7|13408.2|175
1687249200000|2023-06-20 08:20:00|13414.1|13410.6|13413.1|13411.1|13414.3|13411.7|13412.2|13410.2|139
1687249500000|2023-06-20 08:25:00|13413.2|13411.2|13413.2|13411.2|13415.8|13413.3|13412.3|13410.3|145
1687249800000|2023-06-20 08:30:00|13413.1|13411.1|13415.3|13413.3|13415.8|13413.8|13412.8|13410.8|159
1687250100000|2023-06-20 08:35:00|13415.4|13413.4|13415.2|13413.2|13417.9|13415.2|13414.7|13412.7|142
1687250400000|2023-06-20 08:40:00|13415.1|13413.1|13411.5|13409.5|13416|13413.2|13411.4|13408.6|110
1687250700000|2023-06-20 08:45:00|13411.4|13409.4|13412.9|13410.9|13414|13411.3|13411.4|13408.4|118
1687251000000|2023-06-20 08:50:00|13412.8|13410.8|13416.4|13414.4|13417|13414.4|13411.7|13409.5|153
1687251300000|2023-06-20 08:55:00|13416.5|13414.5|13415|13413|13418.1|13415.3|13414.4|13411.1|142
1687251600000|2023-06-20 09:00:00|13415.1|13413.1|13414.2|13412.2|13415.6|13413.4|13412.6|13409.5|242
1687251900000|2023-06-20 09:05:00|13414.3|13412.3|13419|13415.5|13419.4|13416.7|13414.1|13412.1|145
1687252200000|2023-06-20 09:10:00|13418.9|13415.4|13418.6|13416.6|13419.2|13416.7|13417.7|13415.4|120
1687252500000|2023-06-20 09:15:00|13418.5|13416.5|13421|13419|13423.3|13420.3|13418.5|13416.5|129
1687252800000|2023-06-20 09:20:00|13420.8|13418.8|13421.2|13419.2|13421.8|13419.8|13420.4|13417.7|116
1687253100000|2023-06-20 09:25:00|13421.1|13419.1|13420.5|13417|13421.2|13419.2|13419.4|13416.3|111
1687253400000|2023-06-20 09:30:00|13420.4|13416.9|13420.1|13418.1|13420.9|13418.1|13419.4|13416.4|110
1687253700000|2023-06-20 09:35:00|13420.2|13418.2|13420.1|13418.1|13420.6|13418.6|13419.3|13417.3|89
1687254000000|2023-06-20 09:40:00|13420.2|13418.2|13422.8|13419.3|13423.5|13420|13420.2|13418.2|85
1687254300000|2023-06-20 09:45:00|13422.9|13419.4|13422.3|13420.3|13423.2|13420.5|13421.9|13418.4|105
1687254600000|2023-06-20 09:50:00|13422.4|13420.4|13421.6|13419.6|13422.7|13420.5|13421.5|13418.9|103
1687254900000|2023-06-20 09:55:00|13421.7|13419.7|13425.2|13423.2|13426.4|13424.3|13420.8|13418.8|172
1687255200000|2023-06-20 10:00:00|13425.3|13423.3|13422.3|13420.3|13426.3|13424.2|13422.1|13420.1|129
1687255500000|2023-06-20 10:05:00|13422.2|13420.2|13421.5|13419.5|13422.3|13420.3|13420.8|13418.8|85
1687255800000|2023-06-20 10:10:00|13421.4|13419.4|13423.1|13421.1|13423.2|13421.2|13421.3|13419.3|99
1687256100000|2023-06-20 10:15:00|13423.2|13421.2|13426.1|13424.1|13427.3|13424.7|13423.1|13421.1|158
1687256400000|2023-06-20 10:20:00|13426|13424|13426.1|13424.1|13427.4|13425.4|13424.8|13422.4|107
1687256700000|2023-06-20 10:25:00|13426.2|13424.2|13428.3|13426.3|13429.2|13426.4|13425.2|13423.2|146
1687257000000|2023-06-20 10:30:00|13428.4|13426.4|13426.8|13423.3|13428.9|13426.5|13426.2|13422.7|152
1687257300000|2023-06-20 10:35:00|13426.9|13423.4|13424.7|13421.2|13428|13424.5|13424.7|13421.2|141
1687257600000|2023-06-20 10:40:00|13424.6|13421.1|13425.8|13422.3|13425.9|13422.4|13423.8|13420.3|123
1687257900000|2023-06-20 10:45:00|13425.6|13422.1|13426.7|13423.2|13427.7|13425.1|13424.5|13421.6|100
1687258200000|2023-06-20 10:50:00|13426|13424|13425.1|13423.1|13426.8|13424.3|13424.3|13422.3|97
1687258500000|2023-06-20 10:55:00|13425|13423|13427.2|13425.2|13427.4|13425.4|13425|13422.9|113
1687258800000|2023-06-20 11:00:00|13426.9|13424.9|13424.2|13422.2|13427.4|13424.9|13424.2|13421.4|139
1687259100000|2023-06-20 11:05:00|13424.1|13422.1|13425.9|13423.9|13426.2|13424.2|13423.4|13420.6|95
1687259400000|2023-06-20 11:10:00|13426|13424|13426|13424|13426.4|13424.4|13425|13423|67
1687259700000|2023-06-20 11:15:00|13426.1|13424.1|13425.5|13423.5|13426.1|13424.1|13425|13423|73
1687260000000|2023-06-20 11:20:00|13425.6|13423.6|13427.7|13425.7|13427.7|13425.7|13425.4|13423|74
1687260300000|2023-06-20 11:25:00|13427.6|13425.6|13430.8|13427.3|13432.2|13429.6|13427.3|13425.3|123
1687260600000|2023-06-20 11:30:00|13430.7|13427.2|13433.5|13431.5|13433.6|13431.6|13430.5|13427.1|81
1687260900000|2023-06-20 11:35:00|13433.6|13431.6|13432.4|13430.4|13435|13433|13431.9|13429.1|123
1687261200000|2023-06-20 11:40:00|13432.5|13430.5|13431.5|13429.5|13433.8|13431.1|13431.1|13429.1|118
1687261500000|2023-06-20 11:45:00|13431.4|13429.4|13431.7|13429.7|13432.3|13430.3|13430.7|13427.5|141
1687261800000|2023-06-20 11:50:00|13431.6|13429.6|13433.5|13431.5|13435.1|13432.5|13431.6|13429.6|114
1687262100000|2023-06-20 11:55:00|13433.4|13431.4|13431.9|13429.9|13434|13432|13431.3|13429.3|123
1687262400000|2023-06-20 12:00:00|13431.8|13429.8|13435.7|13433.7|13435.8|13433.8|13431.2|13429.2|184
1687262700000|2023-06-20 12:05:00|13435.6|13433.6|13435.6|13432.1|13436.4|13433.8|13434.4|13430.9|112
1687263000000|2023-06-20 12:10:00|13435.7|13432.2|13432.6|13429.1|13436.1|13433.1|13431.6|13428.7|159
1687263300000|2023-06-20 12:15:00|13432.5|13429|13431|13427.5|13433|13430.6|13430|13426.6|194
1687263600000|2023-06-20 12:20:00|13431.1|13427.6|13434.2|13432.2|13434.2|13432.2|13430.5|13427.5|232
1687263900000|2023-06-20 12:25:00|13434.1|13432.1|13434.9|13431.4|13435.3|13433.3|13433.4|13431|142
1687264200000|2023-06-20 12:30:00|13435.1|13431.6|13437.5|13435.5|13441.9|13439.9|13435.1|13431.6|225
1687264500000|2023-06-20 12:35:00|13437.4|13435.4|13441.3|13439.3|13442.3|13439.9|13437.2|13435.2|203
1687264800000|2023-06-20 12:40:00|13441.5|13439.5|13442.1|13440.1|13444.2|13441.5|13440.7|13438.3|211
1687265100000|2023-06-20 12:45:00|13442|13440|13443.2|13441.2|13444.5|13442.5|13441.1|13439.1|208
1687265400000|2023-06-20 12:50:00|13443.1|13441.1|13441.3|13439.3|13446.5|13443.7|13441|13439|238
1687265700000|2023-06-20 12:55:00|13441.2|13439.2|13440.4|13438.4|13441.6|13439.3|13439.5|13437.1|263
1687266000000|2023-06-20 13:00:00|13440.5|13438.5|13446.5|13444.5|13447.3|13445.3|13440.1|13438.1|297
1687266300000|2023-06-20 13:05:00|13446.4|13444.4|13449.7|13446.2|13450.4|13447.5|13446.4|13444.2|197
1687266600000|2023-06-20 13:10:00|13449.6|13446.1|13448.2|13446.2|13449.8|13447.2|13445.1|13443.1|256
1687266900000|2023-06-20 13:15:00|13448.1|13446.1|13447.7|13444.2|13450|13446.9|13446.9|13444.2|215
1687267200000|2023-06-20 13:20:00|13447.8|13444.3|13447.1|13445.1|13447.9|13445.5|13446.7|13444.1|168
1687267500000|2023-06-20 13:25:00|13447|13445|13444.8|13441.3|13449.5|13447|13444.7|13441.2|240
1687267800000|2023-06-20 13:30:00|13444.7|13441.2|13437.6|13434.1|13444.8|13441.3|13436.9|13434.1|251
1687268100000|2023-06-20 13:35:00|13437.7|13434.2|13442.9|13439.4|13442.9|13440.2|13436|13434|259
1687268400000|2023-06-20 13:40:00|13442.8|13439.3|13445.7|13443.7|13447.8|13445.8|13442.1|13439.3|282
1687268700000|2023-06-20 13:45:00|13445.8|13443.8|13443.9|13441.9|13446.1|13444.1|13443.5|13441.5|254
1687269000000|2023-06-20 13:50:00|13443.8|13441.8|13442.7|13440.7|13444.9|13442.9|13441.2|13437.7|233
1687269300000|2023-06-20 13:55:00|13442.8|13440.8|13445|13443|13446.7|13444.1|13441.8|13438.7|229
1687269600000|2023-06-20 14:00:00|13445.2|13443.2|13444.5|13441|13447.8|13445.2|13443.4|13440.5|316
1687269900000|2023-06-20 14:05:00|13444.6|13441.1|13442|13440|13447.1|13444|13442|13439.2|211
1687270200000|2023-06-20 14:10:00|13442.1|13440.1|13440|13438|13442.6|13440.1|13438.8|13435.3|259
1687270500000|2023-06-20 14:15:00|13439.9|13437.9|13445.5|13442|13445.6|13442.6|13439.6|13437.6|238
1687270800000|2023-06-20 14:20:00|13445.6|13442.1|13452.4|13448.9|13452.4|13448.9|13443.3|13440.6|286
1687271100000|2023-06-20 14:25:00|13452.3|13448.8|13453.9|13450.4|13454.5|13451.5|13451.3|13448.6|214
1687271400000|2023-06-20 14:30:00|13454|13450.5|13454.9|13452.9|13456.5|13453.9|13452.3|13450.2|240
1687271700000|2023-06-20 14:35:00|13454.8|13452.8|13449.9|13447.9|13455.9|13453.9|13449.6|13447.6|233
1687272000000|2023-06-20 14:40:00|13450|13448|13452|13450|13453.8|13451.4|13450|13448|238
1687272300000|2023-06-20 14:45:00|13451.9|13449.9|13453.7|13451.7|13455.1|13452.5|13451.3|13449.3|214
1687272600000|2023-06-20 14:50:00|13453.6|13451.6|13453.5|13451.5|13455.1|13453.1|13451.8|13449.1|244
1687272900000|2023-06-20 14:55:00|13453.6|13451.6|13446.7|13444.7|13455.5|13452.5|13446.1|13443.1|278
1687273200000|2023-06-20 15:00:00|13446.6|13444.6|13441.8|13439.8|13446.9|13444.6|13441.6|13439.4|317
1687273500000|2023-06-20 15:05:00|13441.7|13439.7|13443.7|13441.7|13445.9|13443|13440.4|13438|187
1687273800000|2023-06-20 15:10:00|13443.6|13441.6|13437.3|13435.3|13443.8|13441.6|13436.9|13434.3|182
1687274100000|2023-06-20 15:15:00|13437.1|13435.1|13435.8|13433.8|13439.2|13436.4|13435.7|13433.7|134
1687274400000|2023-06-20 15:20:00|13435.9|13433.9|13438.1|13436.1|13440.3|13437.6|13435.8|13433.8|177
1687274700000|2023-06-20 15:25:00|13438|13436|13439.6|13437.6|13441.5|13438.9|13437.5|13434|244
1687275000000|2023-06-20 15:30:00|13440|13438|13439.7|13436.2|13441.1|13438.3|13437.8|13435.8|197
1687275300000|2023-06-20 15:35:00|13439.8|13436.3|13439.2|13437.2|13440.5|13437.6|13437.7|13435|167
1687275600000|2023-06-20 15:40:00|13439.1|13437.1|13443|13439.5|13443|13440.1|13438.2|13436.2|153
1687275900000|2023-06-20 15:45:00|13442.3|13440.3|13440.8|13437.3|13443|13440.4|13437.9|13435.4|183
1687276200000|2023-06-20 15:50:00|13440.7|13437.2|13441.8|13438.3|13442.3|13439.3|13439.9|13437|190
1687276500000|2023-06-20 15:55:00|13441.9|13438.4|13444|13440.5|13444.1|13440.6|13439.9|13437.5|180
1687276800000|2023-06-20 16:00:00|13443.9|13440.4|13445|13441.5|13446.5|13443|13443.1|13439.6|199
1687277100000|2023-06-20 16:05:00|13445.1|13441.6|13446.8|13443.3|13447.2|13443.7|13444.1|13440.6|162
1687277400000|2023-06-20 16:10:00|13446.7|13443.2|13442.6|13439.1|13446.8|13443.4|13442.3|13438.8|191
1687277700000|2023-06-20 16:15:00|13441.8|13439.8|13441|13437.5|13443|13440|13440.5|13437|100
1687278000000|2023-06-20 16:20:00|13441.1|13437.6|13438.9|13435.4|13441.1|13437.6|13437.5|13434.5|125
1687278300000|2023-06-20 16:25:00|13439|13435.5|13438|13436|13440|13437|13438|13435.1|100
1687278600000|2023-06-20 16:30:00|13438.3|13434.8|13437.6|13434.1|13439.1|13436.2|13435.6|13433|189
1687278900000|2023-06-20 16:35:00|13436.6|13434.6|13437.6|13434.1|13439.4|13435.9|13436.4|13433.1|154
1687279200000|2023-06-20 16:40:00|13437.7|13434.2|13435.7|13433.7|13437.8|13434.9|13435.6|13432.9|111
1687279500000|2023-06-20 16:45:00|13435.8|13433.8|13434.9|13431.4|13437.1|13434.1|13434.3|13430.8|131
1687279800000|2023-06-20 16:50:00|13435|13431.5|13434.9|13431.4|13436.6|13433.1|13433.9|13430.9|121
1687280100000|2023-06-20 16:55:00|13434.8|13431.3|13434.6|13431.1|13435|13431.8|13433.7|13430.7|116
1687280400000|2023-06-20 17:00:00|13433.8|13431.8|13433|13429.5|13434.9|13432.1|13432.6|13429.1|106
1687280700000|2023-06-20 17:05:00|13432.9|13429.4|13433.5|13431.5|13434.3|13431.6|13432.1|13429.3|124
1687281000000|2023-06-20 17:10:00|13433.6|13431.6|13435.8|13432.3|13436.1|13433.3|13433.5|13431.5|106
1687281300000|2023-06-20 17:15:00|13435.9|13432.4|13436|13432.5|13437.1|13434|13435.8|13432.3|125
1687281600000|2023-06-20 17:20:00|13435.9|13432.4|13432.5|13430.5|13436.1|13433.1|13432.4|13429.7|127
1687281900000|2023-06-20 17:25:00|13432.3|13430.3|13434.9|13431.4|13435.8|13432.9|13432.2|13430.2|141
1687282200000|2023-06-20 17:30:00|13434.8|13431.3|13434.9|13431.4|13435.1|13431.9|13433.1|13430|113
1687282500000|2023-06-20 17:35:00|13435|13431.5|13436|13434|13437|13434.1|13435|13431.5|109
1687282800000|2023-06-20 17:40:00|13435.8|13433.8|13435.3|13431.8|13436.2|13434.1|13433.8|13431.3|86
1687283100000|2023-06-20 17:45:00|13435.2|13431.7|13434.5|13432.5|13435.9|13433.1|13433.8|13431.4|94
1687283400000|2023-06-20 17:50:00|13434.3|13432.3|13434.5|13432.5|13434.5|13432.5|13434|13432|51
1687283700000|2023-06-20 17:55:00|13434.6|13432.6|13434|13430.5|13435.6|13433.4|13433.9|13430.5|91
1687284000000|2023-06-20 18:00:00|13433.6|13431.6|13434.1|13432.1|13434.9|13432.9|13433.4|13431.4|70
1687284300000|2023-06-20 18:05:00|13434|13432|13435.1|13433.1|13435.2|13433.2|13434|13432|55
1687284600000|2023-06-20 18:10:00|13435|13433|13438|13434.5|13438|13435.4|13435|13433|108
1687284900000|2023-06-20 18:15:00|13437.9|13434.4|13439.7|13436.2|13440.4|13437.6|13437.5|13434|218
1687285200000|2023-06-20 18:20:00|13439.8|13436.3|13438.1|13436.1|13439.9|13437|13438.1|13434.8|168
1687285500000|2023-06-20 18:25:00|13438|13436|13438.4|13434.9|13439|13436.2|13437.7|13434.5|127
1687285800000|2023-06-20 18:30:00|13438.5|13435|13439.6|13436.1|13439.9|13436.4|13437.8|13434.6|126
1687286100000|2023-06-20 18:35:00|13439.1|13435.6|13438.7|13435.2|13439.1|13435.8|13437.6|13434.4|120
1687286400000|2023-06-20 18:40:00|13438.8|13435.3|13440.8|13437.3|13440.9|13438.1|13438.5|13435|190
1687286700000|2023-06-20 18:45:00|13440.9|13437.4|13439.5|13436|13442.2|13438.7|13439.5|13436|143
1687287000000|2023-06-20 18:50:00|13439.6|13436.1|13439.3|13435.8|13439.9|13436.4|13439.1|13435.6|112
1687287300000|2023-06-20 18:55:00|13439.2|13435.7|13438.1|13434.6|13439.2|13435.7|13438|13434.5|146
1687287600000|2023-06-20 19:00:00|13438|13434.5|13439|13435.5|13439.4|13435.9|13438|13434.5|177
1687287900000|2023-06-20 19:05:00|13439.1|13435.6|13439.7|13436.2|13440.9|13437.4|13438.9|13435.4|173
1687288200000|2023-06-20 19:10:00|13439.6|13436.1|13439.7|13436.2|13440.6|13437.1|13439.1|13435.6|168
1687288500000|2023-06-20 19:15:00|13439.8|13436.3|13441.4|13437.9|13441.4|13437.9|13439.7|13436.2|168
1687288800000|2023-06-20 19:20:00|13441.5|13438|13440.1|13436.6|13441.5|13438|13439.9|13436.4|98
1687289100000|2023-06-20 19:25:00|13440|13436.5|13440.7|13437.2|13441.3|13438.5|13439.4|13435.9|97
1687289400000|2023-06-20 19:30:00|13440.8|13437.3|13441.8|13438.3|13442.4|13438.9|13440.5|13437|94
1687289700000|2023-06-20 19:35:00|13441.7|13438.2|13441.5|13438|13441.8|13438.3|13441.2|13437.7|88
1687290000000|2023-06-20 19:40:00|13441.4|13437.9|13438.2|13434.7|13441.5|13438|13438.1|13434.6|88
1687290300000|2023-06-20 19:45:00|13438.1|13434.6|13438.1|13434.6|13439.7|13436.2|13437.7|13434.2|155
1687290600000|2023-06-20 19:50:00|13438|13434.5|13436.4|13432.9|13438.6|13435.1|13436.4|13432.9|176
1687290900000|2023-06-20 19:55:00|13436.5|13433|13438.3|13434.8|13438.4|13434.9|13434.9|13431.4|198
1687291200000|2023-06-20 20:00:00|13438.2|13434.7|13435.2|13431.7|13438.3|13434.8|13434.8|13431.3|93
1687291500000|2023-06-20 20:05:00|13435.3|13431.8|13434.6|13431.1|13435.3|13431.8|13434.4|13430.9|53
1687291800000|2023-06-20 20:10:00|13434.5|13431|13434.7|13431.2|13434.7|13431.2|13434.4|13430.9|33
1687292100000|2023-06-20 20:15:00|13434.6|13431.1|13434.2|13430.7|13434.6|13432|13433.8|13430.6|47
1687292400000|2023-06-20 20:20:00|13434.1|13430.6|13433.6|13430.1|13434.2|13430.7|13433.5|13430|58
1687292700000|2023-06-20 20:25:00|13433.7|13430.2|13434.1|13430.6|13434.3|13430.8|13433.6|13430.1|20
1687293000000|2023-06-20 20:30:00|13434.2|13430.7|13434.2|13430.7|13434.3|13430.8|13434.1|13430.6|28
1687293300000|2023-06-20 20:35:00|13434|13430.5|13434.3|13430.8|13434.3|13430.8|13433.9|13430.4|27
1687293600000|2023-06-20 20:40:00|13434.2|13430.7|13433.9|13430.4|13434.2|13430.7|13433.8|13430.3|33
1687293900000|2023-06-20 20:45:00|13434|13430.5|13434.3|13430.8|13434.3|13430.8|13433.9|13430.2|70
1687294200000|2023-06-20 20:50:00|13434.4|13430.9|13433.3|13429.3|13434.5|13431|13433.1|13429.1|88
1687294500000|2023-06-20 20:55:00|13433.4|13429|13436.9|13429.6|13436.9|13430|13432.8|13427.8|166
1687294800000|2023-06-20 21:00:00|13443|13427|13450.2|13434.2|13450.2|13434.2|13442.6|13426.6|40
1687295100000|2023-06-20 21:05:00|13449.9|13433.9|13449.8|13433.8|13450|13434|13449.7|13433.7|5
1687295400000|2023-06-20 21:10:00|13450.1|13434.1|13449.9|13433.9|13451.6|13435.6|13449.9|13433.9|18
1687295700000|2023-06-20 21:15:00|13450|13434|13450.1|13434.1|13450.2|13434.2|13449.9|13433.9|7
1687296000000|2023-06-20 21:20:00|13450.4|13434.4|13450|13434|13450.4|13434.4|13449.6|13433.6|18
1687296300000|2023-06-20 21:25:00|13450.1|13434.1|13450|13434|13450.1|13434.1|13449.8|13433.8|8
1687296600000|2023-06-20 21:30:00|13450.1|13434.1|13450.1|13434.1|13458.7|13442.7|13446|13430|122
1687296900000|2023-06-20 21:35:00|13450.2|13434.2|13447.7|13431.7|13450.4|13434.4|13446.6|13430.6|83
1687297200000|2023-06-20 21:40:00|13447.8|13431.8|13450.5|13434.5|13451.2|13435.2|13447.4|13431.4|136
1687297500000|2023-06-20 21:45:00|13450.3|13434.3|13446.1|13430.1|13450.9|13434.9|13446.1|13430.1|221
1687297800000|2023-06-20 21:50:00|13446.2|13430.2|13444.3|13428.3|13446.2|13430.2|13443.6|13427.6|74
1687298100000|2023-06-20 21:55:00|13444.4|13428.4|13440.6|13430|13444.5|13430|13439.9|13426.7|96
1687298400000|2023-06-20 22:00:00|13440.5|13429.8|13436.5|13428.4|13443.1|13431.4|13435.9|13427.4|181
1687298700000|2023-06-20 22:05:00|13437|13427.9|13436.5|13428.4|13437.2|13429.9|13435|13427.8|95
1687299000000|2023-06-20 22:10:00|13435.9|13428.9|13435.3|13429.4|13436.9|13429.9|13434.7|13427.7|82
1687299300000|2023-06-20 22:15:00|13435.6|13429.3|13434.9|13429.3|13435.9|13429.7|13434.4|13428.1|71
1687299600000|2023-06-20 22:20:00|13434.8|13429.7|13434|13430|13435|13430|13434|13428.8|41
1687299900000|2023-06-20 22:25:00|13434.5|13430.1|13434.4|13429.6|13434.9|13430.4|13433.9|13428.6|50
1687300200000|2023-06-20 22:30:00|13434.5|13429.7|13433.2|13429|13435.1|13430.5|13432.9|13428.2|69
1687300500000|2023-06-20 22:35:00|13432.9|13429.4|13433.2|13428.6|13433.4|13429.5|13432.6|13428.5|53
1687300800000|2023-06-20 22:40:00|13433.1|13428.8|13433.1|13429.2|13433.2|13429.5|13432.6|13428.7|55
1687301100000|2023-06-20 22:45:00|13433|13429.1|13433.2|13429.7|13433.3|13429.7|13432.9|13429.1|41
1687301400000|2023-06-20 22:50:00|13433.1|13429.6|13433.5|13429.8|13433.8|13430.2|13433.1|13429.3|72
1687301700000|2023-06-20 22:55:00|13433.6|13430|13433.4|13429.9|13433.7|13430.2|13433.2|13429.6|30
1687302000000|2023-06-20 23:00:00|13433.3|13429.8|13433|13429.5|13433.5|13430.6|13432.5|13429.5|40
1687302300000|2023-06-20 23:05:00|13433.1|13429.6|13432.5|13430.5|13433.2|13430.5|13432.4|13429.6|19
1687302600000|2023-06-20 23:10:00|13433.1|13429.6|13433.1|13429.6|13433.4|13429.9|13433|13429.5|23
1687302900000|2023-06-20 23:15:00|13433.2|13429.7|13433|13429.5|13433.2|13430.4|13432.4|13429.4|21
1687303200000|2023-06-20 23:20:00|13432.9|13429.4|13434.2|13430.7|13434.3|13430.8|13432.9|13429.4|36
1687303500000|2023-06-20 23:25:00|13434.1|13430.6|13434.2|13430.7|13434.3|13430.8|13434|13430.5|43
1687303800000|2023-06-20 23:30:00|13434.3|13430.8|13434.4|13430.9|13434.5|13431|13434.2|13430.7|51
1687304100000|2023-06-20 23:35:00|13434.6|13431.1|13434|13430.5|13435.9|13432.4|13433.9|13430.4|52
1687304400000|2023-06-20 23:40:00|13433.9|13430.4|13433.6|13430.1|13433.9|13430.4|13433.5|13430|66
1687304700000|2023-06-20 23:45:00|13433.7|13430.2|13434.1|13430.6|13434.6|13431.5|13433.4|13430.2|79
1687305000000|2023-06-20 23:50:00|13434.2|13430.7|13436.1|13432.6|13436.6|13433.1|13434.1|13430.6|67
1687305300000|2023-06-20 23:55:00|13436.2|13432.7|13432.9|13430.9|13436.2|13432.7|13432.8|13429.3|61
1687305600000|2023-06-21 00:00:00|13433|13431|13433.2|13431.2|13435.5|13432.8|13432.9|13430.3|76
1687305900000|2023-06-21 00:05:00|13433.7|13431.7|13434.7|13432.7|13436.1|13433|13433.6|13431.6|48
1687306200000|2023-06-21 00:10:00|13434.8|13432.8|13436.2|13434.2|13436.9|13434.2|13433.5|13431.5|70
1687306500000|2023-06-21 00:15:00|13436.1|13434.1|13436.2|13434.2|13437.8|13435.1|13436.1|13434.1|88
1687306800000|2023-06-21 00:20:00|13436.1|13434.1|13433.1|13431.1|13437|13434.6|13432.4|13430.4|124
1687307100000|2023-06-21 00:25:00|13433|13431|13437.3|13433.8|13437.7|13434.2|13433|13430.3|138
1687307400000|2023-06-21 00:30:00|13437.4|13433.9|13437|13435|13439.1|13436|13436.2|13433.7|119
1687307700000|2023-06-21 00:35:00|13436.9|13434.9|13437.6|13434.1|13437.9|13435|13435.2|13433.2|129
1687308000000|2023-06-21 00:40:00|13437.7|13434.2|13436.1|13434.1|13437.7|13434.7|13436|13433.6|102
1687308300000|2023-06-21 00:45:00|13436.2|13434.2|13436.4|13434.4|13436.5|13434.5|13435.7|13433.7|58
1687308600000|2023-06-21 00:50:00|13436.5|13434.5|13437.7|13435.7|13439|13437|13435.6|13433.6|143
1687308900000|2023-06-21 00:55:00|13437.9|13435.9|13441.1|13439.1|13441.4|13439.4|13437.9|13435.9|123
1687309200000|2023-06-21 01:00:00|13441.2|13439.2|13442.5|13440.5|13443.6|13441.6|13440.4|13438.4|185
1687309500000|2023-06-21 01:05:00|13442.4|13440.4|13443.5|13441.5|13445.3|13442.9|13441.2|13438.5|189
1687309800000|2023-06-21 01:10:00|13443.4|13441.4|13440.6|13438.6|13444|13442|13440.6|13438.6|107
1687310100000|2023-06-21 01:15:00|13440.7|13438.7|13444|13442|13445.6|13443.6|13440.7|13438.7|159
1687310400000|2023-06-21 01:20:00|13444.1|13442.1|13444|13442|13444.3|13442.3|13441.7|13439.7|107
1687310700000|2023-06-21 01:25:00|13444.1|13442.1|13444.3|13442.3|13447.1|13445.1|13444.1|13442.1|133
1687311000000|2023-06-21 01:30:00|13444.2|13442.2|13441.3|13439.3|13446|13444|13441.3|13439.3|234
1687311300000|2023-06-21 01:35:00|13441.2|13439.2|13438|13436|13441.7|13439.7|13437.3|13434.8|131
1687311600000|2023-06-21 01:40:00|13438.1|13436.1|13440|13438|13440.1|13438.1|13437.1|13434.5|176
1687311900000|2023-06-21 01:45:00|13440.1|13438.1|13439.7|13437.7|13440.7|13438.7|13439|13436.7|127
1687312200000|2023-06-21 01:50:00|13439.6|13437.6|13439.4|13437.4|13442.7|13439.8|13438.9|13436.6|184
1687312500000|2023-06-21 01:55:00|13439.3|13437.3|13443.9|13441.9|13444.8|13442|13439.3|13437.3|183
1687312800000|2023-06-21 02:00:00|13443.8|13441.8|13443.3|13441.3|13448.4|13445.3|13443.3|13441.3|170
1687313100000|2023-06-21 02:05:00|13443.2|13441.2|13440.8|13437.3|13443.9|13441.4|13439.1|13437.1|180
1687313400000|2023-06-21 02:10:00|13440.9|13437.4|13440.2|13438.2|13442.2|13440.2|13440.2|13437.4|106
1687313700000|2023-06-21 02:15:00|13440.1|13438.1|13435.4|13433.4|13440.2|13438.2|13435.4|13432.9|129
1687314000000|2023-06-21 02:20:00|13435.3|13433.3|13434.4|13432.4|13435.5|13433.5|13432.1|13429.5|137
1687314300000|2023-06-21 02:25:00|13434.3|13432.3|13433.7|13431.7|13434.3|13432.3|13432.1|13429.3|103
1687314600000|2023-06-21 02:30:00|13433.6|13431.6|13435.1|13433.1|13437.1|13434.4|13433.6|13431.6|144
1687314900000|2023-06-21 02:35:00|13434.8|13432.8|13435.7|13433.7|13436.5|13434.2|13434.8|13432.5|118
1687315200000|2023-06-21 02:40:00|13435.9|13433.9|13437.7|13435.7|13438|13436|13435.7|13433.7|114
1687315500000|2023-06-21 02:45:00|13437.8|13435.8|13436.6|13434.6|13441.1|13437.6|13436.6|13434.6|115
1687315800000|2023-06-21 02:50:00|13436.7|13434.7|13438|13434.5|13439.6|13436.1|13435.8|13433|203
1687316100000|2023-06-21 02:55:00|13437.9|13434.4|13440.7|13437.2|13441.7|13438.2|13436.6|13433.1|184
1687316400000|2023-06-21 03:00:00|13440.6|13437.1|13441.1|13437.6|13441.7|13438.2|13437.9|13434.4|174
1687316700000|2023-06-21 03:05:00|13441.4|13437.9|13439.6|13436.1|13442|13439.2|13438.5|13435|160
1687317000000|2023-06-21 03:10:00|13439.7|13436.2|13438.7|13436.7|13440.3|13437.2|13438.3|13435.1|130
1687317300000|2023-06-21 03:15:00|13438.6|13436.6|13440|13436.5|13440.9|13437.4|13438.6|13436|67
1687317600000|2023-06-21 03:20:00|13439.9|13436.4|13438.2|13436.2|13440.2|13436.7|13438.2|13435.2|54
1687317900000|2023-06-21 03:25:00|13438.1|13436.1|13439.3|13435.8|13439.6|13436.9|13437.6|13434.4|68
1687318200000|2023-06-21 03:30:00|13439.1|13435.6|13441.4|13437.9|13441.4|13437.9|13438.7|13435.2|98
1687318500000|2023-06-21 03:35:00|13441.3|13437.8|13440.7|13437.2|13441.4|13438.8|13439.4|13436.9|95
1687318800000|2023-06-21 03:40:00|13440.6|13437.1|13438.4|13436.4|13440.8|13438.2|13438.3|13435.5|108
1687319100000|2023-06-21 03:45:00|13438.5|13436.5|13438.1|13436.1|13439.4|13436.8|13437.2|13435.2|93
1687319400000|2023-06-21 03:50:00|13438|13436|13439|13435.5|13440.2|13437|13437.2|13433.9|179
1687319700000|2023-06-21 03:55:00|13438.9|13435.4|13438.2|13436.2|13439.7|13436.9|13437.7|13434.5|169
1687320000000|2023-06-21 04:00:00|13438.9|13435.4|13436.6|13433.1|13438.9|13435.9|13435.7|13433|187
1687320300000|2023-06-21 04:05:00|13436.7|13433.2|13437.4|13435.4|13438.5|13435.5|13436|13433.2|134
1687320600000|2023-06-21 04:10:00|13437.5|13435.5|13437.1|13433.6|13438|13435.8|13436.7|13433.2|95
1687320900000|2023-06-21 04:15:00|13437|13433.5|13437.3|13433.8|13437.4|13434.3|13435.7|13432.2|94
1687321200000|2023-06-21 04:20:00|13437.4|13433.9|13436.7|13433.2|13438|13434.5|13436.3|13432.8|123
1687321500000|2023-06-21 04:25:00|13436.3|13432.8|13434.4|13432.4|13437.5|13434|13433.2|13431.2|113
1687321800000|2023-06-21 04:30:00|13434.3|13432.3|13433.6|13430.1|13435.2|13432.4|13432.9|13430|124
1687322100000|2023-06-21 04:35:00|13433.5|13430|13433.3|13429.8|13434.3|13431.5|13431.2|13428.3|159
1687322400000|2023-06-21 04:40:00|13433.2|13429.7|13432.1|13430.1|13433.2|13430.1|13430.9|13428|122
1687322700000|2023-06-21 04:45:00|13432.2|13430.2|13434.3|13432.3|13435.4|13432.7|13432.1|13429.5|85
1687323000000|2023-06-21 04:50:00|13434.4|13432.4|13435.7|13432.2|13435.7|13432.9|13432.6|13430.6|80
1687323300000|2023-06-21 04:55:00|13434.9|13432.9|13435.5|13433.5|13436.5|13434|13434.6|13432.6|74
1687323600000|2023-06-21 05:00:00|13435.6|13433.6|13436.4|13432.9|13436.5|13433.8|13434.5|13431.1|147
1687323900000|2023-06-21 05:05:00|13436.5|13433|13436.9|13434.9|13438.3|13435.5|13435.4|13433|74
1687324200000|2023-06-21 05:10:00|13436.8|13434.8|13436.4|13432.9|13436.9|13434.9|13434.8|13432.6|109
1687324500000|2023-06-21 05:15:00|13436.3|13432.8|13436|13434|13436.6|13434|13434.8|13431.6|182
1687324800000|2023-06-21 05:20:00|13435.9|13433.9|13437.3|13435.3|13438.9|13436.2|13435.9|13433.5|113
1687325100000|2023-06-21 05:25:00|13437.4|13435.4|13438.7|13435.2|13439.1|13436.6|13436.6|13434.6|65
1687325400000|2023-06-21 05:30:00|13438.8|13435.3|13437.1|13435.1|13439.4|13436.7|13436.7|13434.7|123
1687325700000|2023-06-21 05:35:00|13437.2|13435.2|13437.3|13435.3|13438.7|13436.4|13437.1|13435|122
1687326000000|2023-06-21 05:40:00|13437.2|13435.2|13437|13435|13437.9|13435.9|13436.1|13434.1|115
1687326300000|2023-06-21 05:45:00|13437.1|13435.1|13435.7|13432.2|13438|13436|13435.5|13432.1|83
1687326600000|2023-06-21 05:50:00|13435.6|13432.1|13435.1|13433.1|13436.6|13433.7|13434.7|13431.8|109
1687326900000|2023-06-21 05:55:00|13435|13433|13436.7|13433.2|13437.7|13434.8|13435|13432.1|199
1687327200000|2023-06-21 06:00:00|13437|13433.5|13443.2|13439.7|13443.2|13439.7|13436.2|13432.7|328
1687327500000|2023-06-21 06:05:00|13443.3|13439.8|13443.2|13441.2|13445.9|13442.9|13443|13439.5|285
1687327800000|2023-06-21 06:10:00|13443.1|13441.1|13439.9|13436.4|13446|13443.4|13439.4|13436.3|237
1687328100000|2023-06-21 06:15:00|13439.2|13437.2|13440.7|13437.2|13443|13439.8|13439.2|13436.8|247
1687328400000|2023-06-21 06:20:00|13440.9|13437.4|13440.2|13436.7|13441.9|13438.4|13439|13436.1|235
1687328700000|2023-06-21 06:25:00|13440.1|13436.6|13439.1|13437.1|13440.5|13438|13438.1|13435.4|170
1687329000000|2023-06-21 06:30:00|13439.2|13437.2|13437.2|13435.2|13440|13438|13436.9|13434.9|216
1687329300000|2023-06-21 06:35:00|13437.3|13435.3|13439.6|13437.6|13440.7|13438.7|13437.3|13435.3|176
1687329600000|2023-06-21 06:40:00|13439.5|13437.5|13441.3|13437.8|13442.4|13440.4|13437.2|13435.2|184
1687329900000|2023-06-21 06:45:00|13440.5|13438.5|13441.9|13439.9|13443.5|13441.5|13439.8|13437.2|214
1687330200000|2023-06-21 06:50:00|13442|13440|13442.8|13439.3|13444.3|13441.3|13441.8|13439|194
1687330500000|2023-06-21 06:55:00|13442.9|13439.4|13443.9|13441.9|13446.4|13443.6|13441.9|13439|161
1687330800000|2023-06-21 07:00:00|13443.8|13441.8|13446.6|13444.6|13447.6|13445.6|13443.8|13441|193
1687331100000|2023-06-21 07:05:00|13446.4|13444.4|13446.3|13444.3|13448.3|13446.3|13444.4|13442.4|215
1687331400000|2023-06-21 07:10:00|13446.1|13444.1|13446.7|13444.7|13448|13446|13443.6|13441.6|260
1687331700000|2023-06-21 07:15:00|13446.6|13444.6|13444.3|13442.3|13447.5|13445.5|13443.4|13441.4|235
1687332000000|2023-06-21 07:20:00|13444.4|13442.4|13446.8|13443.3|13448.4|13445.9|13443.3|13441.3|180
1687332300000|2023-06-21 07:25:00|13446.9|13443.4|13442.1|13438.6|13447.3|13444.5|13442.1|13438.6|227
1687332600000|2023-06-21 07:30:00|13442.2|13438.7|13439.6|13436.1|13443.7|13440.2|13438.3|13434.8|239
1687332900000|2023-06-21 07:35:00|13439.4|13435.9|13441.8|13438.3|13442.9|13440.1|13438.9|13435.4|242
1687333200000|2023-06-21 07:40:00|13441.9|13438.4|13441.6|13439.6|13444|13441.5|13441.2|13438.4|181
1687333500000|2023-06-21 07:45:00|13441.5|13439.5|13441.1|13439.1|13442.4|13440.1|13439.8|13437.2|201
1687333800000|2023-06-21 07:50:00|13441.2|13439.2|13442.2|13440.2|13443.3|13441.3|13440.6|13438.6|135
1687334100000|2023-06-21 07:55:00|13442.3|13440.3|13444.9|13442.9|13445|13443|13440.7|13438.7|192
1687334400000|2023-06-21 08:00:00|13445.2|13443.2|13444.6|13442.6|13446.9|13444.9|13442.8|13440.8|225
1687334700000|2023-06-21 08:05:00|13444.7|13442.7|13442|13440|13445.8|13443.8|13441.5|13439.5|271
1687335000000|2023-06-21 08:10:00|13441.9|13439.9|13443.2|13441.2|13444.1|13442.1|13440.8|13438.8|239
1687335300000|2023-06-21 08:15:00|13443.1|13441.1|13442.7|13440.7|13444.3|13442|13440.6|13438.6|255
1687335600000|2023-06-21 08:20:00|13442.6|13440.6|13439.4|13437.4|13442.8|13440.8|13438.8|13436.8|209
1687335900000|2023-06-21 08:25:00|13439.5|13437.5|13440.7|13438.7|13441.1|13439.1|13439.4|13437.4|136
1687336200000|2023-06-21 08:30:00|13440.8|13438.8|13438.8|13436.8|13440.9|13438.9|13435.2|13433.2|208
1687336500000|2023-06-21 08:35:00|13438.7|13436.7|13440.7|13438.7|13440.7|13438.7|13438.3|13436.3|236
1687336800000|2023-06-21 08:40:00|13440.6|13438.6|13442.7|13440.7|13442.9|13440.9|13439.1|13437.1|214
1687337100000|2023-06-21 08:45:00|13442.6|13440.6|13444.2|13440.7|13445|13442.2|13440.5|13438.4|259
1687337400000|2023-06-21 08:50:00|13444.3|13440.8|13441.8|13439.8|13444.3|13440.8|13440.7|13438.1|185
1687337700000|2023-06-21 08:55:00|13441.7|13439.7|13440.9|13437.4|13442.6|13440|13439.9|13437.3|202
1687338000000|2023-06-21 09:00:00|13440.8|13437.3|13445.2|13441.7|13445.2|13442.4|13440|13437.2|167
1687338300000|2023-06-21 09:05:00|13445.3|13441.8|13442.9|13440.9|13445.3|13442|13442.4|13440.4|172
1687338600000|2023-06-21 09:10:00|13443|13441|13446.2|13444.2|13446.4|13444.4|13442.9|13440.9|151
1687338900000|2023-06-21 09:15:00|13446.3|13444.3|13445.7|13443.7|13447.5|13445.5|13445.6|13443.6|162
1687339200000|2023-06-21 09:20:00|13445.6|13443.6|13441.2|13439.2|13445.7|13443.7|13441.2|13439.2|154
1687339500000|2023-06-21 09:25:00|13441.3|13439.3|13436.8|13434.8|13441.3|13439.3|13436.7|13434.7|195
1687339800000|2023-06-21 09:30:00|13436.7|13434.7|13436.2|13434.2|13439.6|13437|13435.2|13433.2|211
1687340100000|2023-06-21 09:35:00|13436.3|13434.3|13437.8|13435.8|13438.2|13436.2|13435.9|13433.9|150
1687340400000|2023-06-21 09:40:00|13437.7|13435.7|13439.7|13437.7|13440.1|13438.1|13437.7|13435.7|85
1687340700000|2023-06-21 09:45:00|13439.8|13437.8|13439.7|13437.7|13440.6|13438.6|13439.2|13437|118
1687341000000|2023-06-21 09:50:00|13439.8|13437.8|13437|13435|13440.4|13438.2|13437|13434.7|180
1687341300000|2023-06-21 09:55:00|13437.1|13435.1|13440.3|13438.3|13440.3|13438.3|13437.1|13435.1|83
1687341600000|2023-06-21 10:00:00|13440.4|13438.4|13438.9|13436.9|13440.7|13438.7|13438.2|13436.2|139
1687341900000|2023-06-21 10:05:00|13439|13437|13441.4|13437.9|13441.5|13439.3|13438.8|13436.8|163
1687342200000|2023-06-21 10:10:00|13441.3|13437.8|13439.1|13437.1|13441.3|13438.4|13438.6|13436.6|175
1687342500000|2023-06-21 10:15:00|13439|13437|13437.9|13435.9|13439.2|13437.2|13436.8|13434.8|218
1687342800000|2023-06-21 10:20:00|13438|13436|13437.2|13435.2|13439.3|13437.3|13436.3|13434.3|253
1687343100000|2023-06-21 10:25:00|13437.3|13435.3|13436.5|13434.5|13438.2|13436.2|13436.4|13434.4|230
1687343400000|2023-06-21 10:30:00|13436.6|13434.6|13434.7|13432.7|13436.6|13434.6|13434.7|13432.2|165
1687343700000|2023-06-21 10:35:00|13434.8|13432.8|13435.8|13433.8|13436.4|13434.4|13434.6|13432.6|208
1687344000000|2023-06-21 10:40:00|13435.7|13433.7|13438.5|13436.5|13440|13437.1|13435.6|13432.8|174
1687344300000|2023-06-21 10:45:00|13438.4|13436.4|13438.1|13434.6|13440.7|13438|13436.9|13434.6|200
1687344600000|2023-06-21 10:50:00|13438|13434.5|13438.7|13436.7|13438.9|13436.7|13436.6|13434.2|192
1687344900000|2023-06-21 10:55:00|13438.8|13436.8|13439.2|13437.2|13440.2|13437.7|13438.5|13436.3|150
1687345200000|2023-06-21 11:00:00|13439.3|13437.3|13438.9|13436.9|13440.3|13438.3|13438.2|13435.5|210
1687345500000|2023-06-21 11:05:00|13439|13437|13438.9|13436.9|13440.3|13438.3|13438.1|13436.1|202
1687345800000|2023-06-21 11:10:00|13439|13437|13438.8|13436.8|13439|13437|13437.8|13435.8|207
1687346100000|2023-06-21 11:15:00|13438.9|13436.9|13437|13435|13438.9|13436.9|13436.6|13434.6|240
1687346400000|2023-06-21 11:20:00|13436.9|13434.9|13436.9|13434.9|13437.6|13435.6|13436.3|13434.3|162
1687346700000|2023-06-21 11:25:00|13437|13435|13439.1|13435.6|13440|13437.2|13436.6|13434.5|261
1687347000000|2023-06-21 11:30:00|13439.2|13435.7|13439.7|13436.2|13439.9|13437.3|13438|13435.5|204
1687347300000|2023-06-21 11:35:00|13439.8|13436.3|13440|13436.5|13440.1|13437.1|13436.8|13434|225
1687347600000|2023-06-21 11:40:00|13439.9|13436.4|13438.1|13434.6|13440.1|13437.8|13437.4|13434.5|260
1687347900000|2023-06-21 11:45:00|13437.9|13434.4|13438.6|13436.6|13440.2|13437.1|13436.6|13434.2|274
1687348200000|2023-06-21 11:50:00|13439.2|13435.7|13435.6|13433.6|13439.2|13436.9|13435.5|13433.4|211
1687348500000|2023-06-21 11:55:00|13435.5|13433.5|13438.1|13436.1|13438.9|13436.9|13435.3|13433.3|172
1687348800000|2023-06-21 12:00:00|13438.2|13436.2|13439.5|13437.5|13440.4|13438.1|13438.2|13435.6|219
1687349100000|2023-06-21 12:05:00|13439.4|13437.4|13438|13436|13439.8|13437.4|13436.2|13433.5|227
1687349400000|2023-06-21 12:10:00|13437.9|13435.9|13441.6|13439.6|13442.4|13439.8|13437.8|13435.3|236
1687349700000|2023-06-21 12:15:00|13441.5|13439.5|13444.1|13442.1|13444.1|13442.1|13440.3|13438.3|220
1687350000000|2023-06-21 12:20:00|13444.2|13442.2|13449.5|13447.5|13450.3|13447.7|13444.2|13441.7|301
1687350300000|2023-06-21 12:25:00|13449.6|13447.6|13449.3|13445.8|13450.8|13448|13448.3|13445.4|195
1687350600000|2023-06-21 12:30:00|13449.2|13445.7|13446.8|13444.8|13451.2|13447.7|13442.2|13438.7|352
1687350900000|2023-06-21 12:35:00|13446.9|13444.9|13448.3|13444.8|13451.2|13447.7|13446.8|13443.3|361
1687351200000|2023-06-21 12:40:00|13448.2|13444.7|13447.8|13444.3|13449|13446.7|13445.1|13443|373
1687351500000|2023-06-21 12:45:00|13447.7|13444.2|13445.7|13443.7|13448.9|13446.2|13444.8|13442.8|312
1687351800000|2023-06-21 12:50:00|13445.8|13443.8|13444.6|13442.6|13446.1|13444.1|13444.5|13442.5|229
1687352100000|2023-06-21 12:55:00|13444.5|13442.5|13440.1|13438.1|13444.5|13442.5|13438.7|13436.7|341
1687352400000|2023-06-21 13:00:00|13440.2|13438.2|13444.3|13442.3|13444.3|13442.3|13440|13438|294
1687352700000|2023-06-21 13:05:00|13444.4|13442.4|13446.3|13444.3|13446.6|13444.6|13443.9|13441.9|185
1687353000000|2023-06-21 13:10:00|13446.2|13444.2|13445.8|13443.8|13448.2|13445.7|13445.7|13443|230
1687353300000|2023-06-21 13:15:00|13445.7|13443.7|13443.3|13441.3|13445.8|13443.8|13442.2|13440.2|205
1687353600000|2023-06-21 13:20:00|13443.4|13441.4|13444.6|13442.6|13445.1|13443.1|13442.6|13440.6|143
1687353900000|2023-06-21 13:25:00|13444.5|13442.5|13444.3|13440.8|13444.5|13442.5|13441.3|13438.6|251
1687354200000|2023-06-21 13:30:00|13444.4|13440.9|13446.6|13443.1|13448|13445.4|13443.7|13440.9|319
1687354500000|2023-06-21 13:35:00|13446.5|13443|13451|13447.5|13451.3|13447.8|13442.9|13440.2|316
1687354800000|2023-06-21 13:40:00|13451.1|13447.6|13449.9|13446.4|13453.1|13449.6|13447.4|13444.1|396
1687355100000|2023-06-21 13:45:00|13450.2|13446.7|13443.8|13441.8|13452.6|13449.1|13443.8|13441.8|308
1687355400000|2023-06-21 13:50:00|13443.7|13441.7|13441.1|13439.1|13446.2|13443.7|13440.6|13437.6|333
1687355700000|2023-06-21 13:55:00|13441.2|13439.2|13439.9|13436.4|13441.6|13439.2|13438.3|13435.1|221
1687356000000|2023-06-21 14:00:00|13439.8|13436.3|13443.3|13441.3|13444.6|13441.7|13439.8|13436.3|175
1687356300000|2023-06-21 14:05:00|13443.1|13441.1|13443.3|13439.8|13444.6|13442.1|13439.7|13436.9|330
1687356600000|2023-06-21 14:10:00|13443.4|13439.9|13439|13437|13443.4|13439.9|13437.5|13434|357
1687356900000|2023-06-21 14:15:00|13439.4|13437.4|13436.7|13434.7|13439.5|13437.5|13434.4|13432.1|359
1687357200000|2023-06-21 14:20:00|13436.6|13434.6|13433.6|13431.6|13437.1|13434.8|13431.2|13429.2|283
1687357500000|2023-06-21 14:25:00|13434.3|13432.3|13427|13423.5|13435.1|13432.6|13426.5|13423.5|416
1687357800000|2023-06-21 14:30:00|13426.9|13423.4|13429.7|13426.2|13430.9|13427.4|13424.4|13420.9|482
1687358100000|2023-06-21 14:35:00|13429.6|13426.1|13425.2|13423.2|13430.2|13426.7|13423|13421|366
1687358400000|2023-06-21 14:40:00|13425.1|13423.1|13423.8|13420.3|13425.1|13423.1|13419.9|13416.4|358
1687358700000|2023-06-21 14:45:00|13423.7|13420.2|13423.8|13420.3|13426.3|13423.5|13423.6|13420.1|327
1687359000000|2023-06-21 14:50:00|13423.9|13420.4|13424.9|13422.9|13426.1|13423.8|13422.8|13419.9|332
1687359300000|2023-06-21 14:55:00|13424.8|13422.8|13426.2|13422.7|13426.4|13423.7|13423.1|13420.1|268
1687359600000|2023-06-21 15:00:00|13426.3|13422.8|13427.6|13424.1|13428.1|13425.7|13424|13421.6|334
1687359900000|2023-06-21 15:05:00|13427.5|13424|13432.7|13429.2|13433.7|13430.2|13425.9|13422.4|339
1687360200000|2023-06-21 15:10:00|13432.8|13429.3|13431.1|13429.1|13434.1|13431.2|13429.9|13427.9|304
1687360500000|2023-06-21 15:15:00|13431|13429|13429|13427|13431.2|13429.2|13428|13426|242
1687360800000|2023-06-21 15:20:00|13428.9|13426.9|13427.1|13425.1|13428.9|13426.9|13424.2|13421.3|326
1687361100000|2023-06-21 15:25:00|13427|13425|13427.1|13425.1|13428|13426|13425.8|13423.8|192
1687361400000|2023-06-21 15:30:00|13427|13425|13425|13423|13427.1|13425.1|13424.8|13422.6|244
1687361700000|2023-06-21 15:35:00|13424.9|13422.9|13422.7|13420.7|13425|13423|13421.8|13419.8|200
1687362000000|2023-06-21 15:40:00|13422.6|13420.6|13426.2|13424.2|13427.1|13425.1|13421.8|13419.4|224
1687362300000|2023-06-21 15:45:00|13426.1|13424.1|13427|13425|13427.7|13425.7|13424.9|13422.9|211
1687362600000|2023-06-21 15:50:00|13427.1|13425.1|13428.1|13426.1|13429.3|13427.3|13426.7|13424.7|161
1687362900000|2023-06-21 15:55:00|13428|13426|13427.9|13425.9|13428.3|13426.3|13427|13425|140
1687363200000|2023-06-21 16:00:00|13428|13426|13427.7|13424.2|13430|13426.9|13427.4|13423.9|195
1687363500000|2023-06-21 16:05:00|13427.6|13424.1|13425.3|13421.8|13427.7|13424.2|13424.5|13421|159
1687363800000|2023-06-21 16:10:00|13425.4|13421.9|13424.8|13422.8|13426.9|13423.4|13424.8|13421.9|151
1687364100000|2023-06-21 16:15:00|13424.7|13422.7|13423.7|13420.2|13425.9|13422.9|13422.9|13419.4|219
1687364400000|2023-06-21 16:20:00|13423.8|13420.3|13421.1|13417.6|13424|13421.1|13421|13417.5|234
1687364700000|2023-06-21 16:25:00|13421|13417.5|13419|13415.5|13421|13417.5|13418.8|13415.3|210
1687365000000|2023-06-21 16:30:00|13418.9|13415.4|13416.8|13413.3|13419|13415.5|13415.7|13412.2|187
1687365300000|2023-06-21 16:35:00|13416.7|13413.2|13415.9|13412.4|13416.9|13413.4|13415|13411.6|123
1687365600000|2023-06-21 16:40:00|13415.8|13412.3|13413.8|13410.3|13416.3|13412.9|13412.8|13409.9|121
1687365900000|2023-06-21 16:45:00|13413.7|13410.2|13413.6|13410.1|13414.7|13411.2|13412.8|13409.3|147
1687366200000|2023-06-21 16:50:00|13413.5|13410|13411.1|13407.6|13413.6|13410.1|13409|13406.1|181
1687366500000|2023-06-21 16:55:00|13411|13407.5|13412|13408.5|13412.8|13410|13409.8|13406.6|235
1687366800000|2023-06-21 17:00:00|13412.1|13408.6|13413|13409.5|13413.9|13411|13412|13408.6|264
1687367100000|2023-06-21 17:05:00|13413.1|13409.6|13410.9|13408.9|13414.2|13411.2|13410.8|13408.1|278
1687367400000|2023-06-21 17:10:00|13410.8|13408.8|13411.1|13409.1|13412.1|13409.4|13410.7|13407.5|187
1687367700000|2023-06-21 17:15:00|13410.9|13408.9|13408.8|13406.8|13411.6|13408.9|13408.7|13406.6|187
1687368000000|2023-06-21 17:20:00|13408.7|13406.7|13410.1|13408.1|13411.1|13409.1|13408.7|13406.7|248
1687368300000|2023-06-21 17:25:00|13410|13408|13409.9|13407.9|13410.9|13408.1|13408.7|13406.2|217
1687368600000|2023-06-21 17:30:00|13409.8|13407.8|13408|13406|13410.3|13407.8|13407.9|13405.1|167
1687368900000|2023-06-21 17:35:00|13408.1|13406.1|13408.8|13406.8|13410.1|13408.1|13408|13406|151
1687369200000|2023-06-21 17:40:00|13408.7|13406.7|13408.2|13404.7|13409|13407|13407.5|13404.4|142
1687369500000|2023-06-21 17:45:00|13408.1|13404.6|13406.7|13403.2|13408.2|13405|13402.7|13400|206
1687369800000|2023-06-21 17:50:00|13406.8|13403.3|13405.9|13403.9|13407.1|13404.2|13405|13402.5|113
1687370100000|2023-06-21 17:55:00|13406|13404|13405.9|13403.9|13408|13405.2|13405.9|13403.3|119
1687370400000|2023-06-21 18:00:00|13406|13404|13406.7|13403.2|13407.5|13404.3|13404.6|13402|111
1687370700000|2023-06-21 18:05:00|13406.8|13403.3|13401.5|13399.5|13407|13404|13401.5|13399.3|115
1687371000000|2023-06-21 18:10:00|13401.6|13399.6|13401.8|13398.3|13403.8|13400.3|13401.2|13398.1|135
1687371300000|2023-06-21 18:15:00|13401.7|13398.2|13401.2|13397.7|13402.4|13399.4|13400.5|13397|150
1687371600000|2023-06-21 18:20:00|13401.3|13397.8|13400.8|13397.3|13402|13398.5|13399.4|13396.8|108
1687371900000|2023-06-21 18:25:00|13400.7|13397.2|13398.4|13394.9|13400.8|13398|13398.4|13394.9|69
1687372200000|2023-06-21 18:30:00|13398.5|13395|13399.8|13396.3|13400|13397.1|13397.6|13394.4|154
1687372500000|2023-06-21 18:35:00|13399.7|13396.2|13400.7|13397.2|13400.7|13397.4|13399|13396.1|109
1687372800000|2023-06-21 18:40:00|13400.8|13397.3|13399.6|13396.1|13401.1|13398.1|13399.6|13396.1|112
1687373100000|2023-06-21 18:45:00|13399.5|13396|13402.3|13398.8|13402.7|13399.5|13399.5|13396|103
1687373400000|2023-06-21 18:50:00|13402.4|13398.9|13402.2|13400.2|13403|13400.2|13401.1|13398.1|142
1687373700000|2023-06-21 18:55:00|13402.3|13400.3|13403.3|13399.8|13403.8|13401.1|13401.8|13398.3|145
1687374000000|2023-06-21 19:00:00|13403.4|13399.9|13405.3|13401.8|13406.5|13403|13403.4|13399.9|183
1687374300000|2023-06-21 19:05:00|13405.4|13401.9|13404.6|13401.1|13405.4|13401.9|13404.2|13400.7|137
1687374600000|2023-06-21 19:10:00|13404.5|13401|13404.1|13400.6|13405.4|13401.9|13403.9|13400.4|92
1687374900000|2023-06-21 19:15:00|13404|13400.5|13403|13399.5|13404|13400.5|13402.4|13398.9|75
1687375200000|2023-06-21 19:20:00|13402.9|13399.4|13404.7|13401.2|13404.8|13401.3|13402.9|13399.4|65
1687375500000|2023-06-21 19:25:00|13404.8|13401.3|13405.3|13401.8|13405.5|13402|13404.4|13400.9|88
1687375800000|2023-06-21 19:30:00|13405.2|13401.7|13404.8|13401.3|13405.7|13402.2|13404.7|13401.2|83
1687376100000|2023-06-21 19:35:00|13404.7|13401.2|13405.1|13401.6|13405.3|13401.8|13404.6|13401.1|55
1687376400000|2023-06-21 19:40:00|13405.2|13401.7|13405.7|13402.2|13405.8|13402.4|13404.4|13401.5|27
1687376700000|2023-06-21 19:45:00|13406.1|13402.6|13405.6|13402.1|13406.2|13402.7|13405.2|13401.7|73
1687377000000|2023-06-21 19:50:00|13405.5|13402|13405.2|13401.7|13405.9|13402.4|13405|13401.5|87
1687377300000|2023-06-21 19:55:00|13405.3|13401.8|13404.3|13400.8|13405.3|13401.8|13404.1|13400.6|116
1687377600000|2023-06-21 20:00:00|13404.2|13400.7|13403.5|13400|13404.3|13400.8|13400.9|13397.4|161
1687377900000|2023-06-21 20:05:00|13403.3|13399.8|13404.4|13400.9|13404.7|13401.2|13403.1|13399.6|144
1687378200000|2023-06-21 20:10:00|13404.5|13401|13404.4|13400.9|13404.5|13401|13404.2|13400.7|52
1687378500000|2023-06-21 20:15:00|13404.3|13400.8|13403.7|13400.2|13404.5|13401|13403.2|13399.7|62
1687378800000|2023-06-21 20:20:00|13403.6|13400.1|13403.5|13400|13404|13400.5|13403.5|13400|45
1687379100000|2023-06-21 20:25:00|13403.6|13400.1|13403.3|13399.8|13403.7|13400.2|13403.1|13399.6|48
1687379400000|2023-06-21 20:30:00|13403.2|13399.7|13403.5|13400|13403.6|13400.1|13403.2|13399.7|24
1687379700000|2023-06-21 20:35:00|13403.7|13400.2|13403.8|13400.3|13403.8|13400.3|13403.5|13400|22
1687380000000|2023-06-21 20:40:00|13403.7|13400.2|13404.1|13400.6|13404.4|13400.9|13403.7|13400.2|47
1687380300000|2023-06-21 20:45:00|13404.4|13400.9|13404.8|13401|13404.9|13401.4|13404.4|13400.8|36
1687380600000|2023-06-21 20:50:00|13405|13400.8|13404.6|13401.1|13405.5|13401.3|13404.6|13400.6|67
1687380900000|2023-06-21 20:55:00|13404.7|13400.9|13407.8|13399.7|13408.3|13401.2|13404.5|13399.4|60
1687381200000|2023-06-21 21:00:00|13410.5|13401|13412.5|13396.5|13413.9|13401.3|13410.5|13396.3|45
1687381500000|2023-06-21 21:05:00|13412.3|13396.3|13412.7|13396.7|13412.8|13396.8|13412.3|13396.3|10
1687381800000|2023-06-21 21:10:00|13412.5|13396.5|13413.9|13397.9|13413.9|13397.9|13412.5|13396.5|3
1687382100000|2023-06-21 21:15:00|13413.6|13397.6|13412.1|13396.1|13413.6|13397.6|13411.9|13395.9|38
1687382400000|2023-06-21 21:20:00|13412|13396|13412.3|13396.3|13412.5|13396.5|13411.5|13395.5|27
1687382700000|2023-06-21 21:25:00|13412.4|13396.4|13413.1|13397.1|13413.2|13397.2|13412.4|13396.4|4
1687383000000|2023-06-21 21:30:00|13412.9|13396.9|13410.7|13394.7|13413.1|13397.1|13410.6|13394.6|31
1687383300000|2023-06-21 21:35:00|13409.9|13394.1|13412.2|13396.2|13412.5|13396.5|13409.8|13394.1|22
1687383600000|2023-06-21 21:40:00|13412.4|13396.4|13411.4|13395.8|13412.5|13396.5|13411|13395.7|26
1687383900000|2023-06-21 21:45:00|13411.7|13395.9|13411.3|13396.9|13412.3|13396.9|13410.5|13395.3|30
1687384200000|2023-06-21 21:50:00|13410.2|13396.1|13411|13397.1|13412.1|13397.2|13410.2|13396.1|29
1687384500000|2023-06-21 21:55:00|13411.1|13397|13410.4|13396.1|13412.2|13397.2|13410.4|13395.2|43
1687384800000|2023-06-21 22:00:00|13407.9|13399.5|13405.7|13400.5|13411.4|13400.7|13404.1|13395|234
1687385100000|2023-06-21 22:05:00|13405.8|13400.3|13405.8|13400.7|13406.5|13402|13405.2|13400|91
1687385400000|2023-06-21 22:10:00|13406|13400.5|13404.3|13400.5|13406|13401.5|13404.3|13400.1|194
1687385700000|2023-06-21 22:15:00|13404.2|13400.6|13403.4|13399.2|13404.5|13400.6|13403.1|13399.2|133
1687386000000|2023-06-21 22:20:00|13403.3|13399.3|13403.2|13399.4|13403.3|13399.6|13403|13399.2|112
1687386300000|2023-06-21 22:25:00|13403|13399.5|13402.7|13399.2|13403.3|13399.6|13402.6|13399.1|49
1687386600000|2023-06-21 22:30:00|13402.8|13399.3|13402.5|13399|13402.8|13399.3|13402.5|13399|52
1687386900000|2023-06-21 22:35:00|13402.6|13399.1|13402.6|13399.1|13402.7|13399.2|13402.5|13399|31
1687387200000|2023-06-21 22:40:00|13402.7|13399.2|13402.7|13399.2|13402.9|13399.4|13402.6|13399.1|43
1687387500000|2023-06-21 22:45:00|13402.8|13399.3|13402.7|13399.2|13403.1|13399.6|13402.6|13399.1|35
1687387800000|2023-06-21 22:50:00|13402.8|13399.3|13402.7|13399.2|13403|13400.2|13402.2|13399.2|32
1687388100000|2023-06-21 22:55:00|13402.1|13400.1|13402.5|13399|13402.8|13400.1|13402.1|13399|57
1687388400000|2023-06-21 23:00:00|13402.6|13399.1|13402.6|13399.1|13402.6|13399.8|13401.7|13399|27
1687388700000|2023-06-21 23:05:00|13402.5|13399|13401.6|13398.1|13402.6|13399.8|13401.5|13398|39
1687389000000|2023-06-21 23:10:00|13401.5|13398|13400.4|13398.4|13401.6|13398.5|13400.4|13397.4|24
1687389300000|2023-06-21 23:15:00|13401.2|13397.7|13399.5|13396|13401.3|13398.5|13399.1|13395.6|46
1687389600000|2023-06-21 23:20:00|13399.4|13395.9|13399.6|13396.1|13399.7|13397|13398.9|13395.9|67
1687389900000|2023-06-21 23:25:00|13399.5|13396|13398.8|13396.8|13399.7|13396.9|13398.8|13396|44
1687390200000|2023-06-21 23:30:00|13399.6|13396.1|13398.6|13396.6|13399.6|13396.9|13398.6|13395.8|36
1687390500000|2023-06-21 23:35:00|13398.5|13396.5|13398.9|13395.4|13399.3|13396.6|13398.1|13395.2|34
1687390800000|2023-06-21 23:40:00|13398.7|13395.2|13399.6|13396.1|13399.7|13396.9|13398.5|13395.2|70
1687391100000|2023-06-21 23:45:00|13399.7|13396.2|13400.6|13397.1|13400.8|13397.9|13398.9|13396|97
1687391400000|2023-06-21 23:50:00|13400.7|13397.2|13399.8|13396.3|13400.7|13397.9|13399.7|13396.2|55
1687391700000|2023-06-21 23:55:00|13399.9|13396.4|13400.4|13396.9|13400.5|13397.2|13399.1|13396.2|47
1687392000000|2023-06-22 00:00:00|13400.3|13396.8|13401.7|13398.2|13404.4|13400.9|13399.6|13396.5|167
1687392300000|2023-06-22 00:05:00|13401.8|13398.3|13403|13401|13405.2|13402.5|13401.5|13398.3|149
1687392600000|2023-06-22 00:10:00|13403.3|13401.3|13403.9|13401.9|13405.8|13402.8|13403.1|13401|158
1687392900000|2023-06-22 00:15:00|13403.8|13401.8|13404.6|13402.6|13405.2|13403|13402.3|13400.2|121
1687393200000|2023-06-22 00:20:00|13404.5|13402.5|13406.2|13404.2|13408.1|13405.3|13404.5|13402.5|104
1687393500000|2023-06-22 00:25:00|13406.3|13404.3|13405.9|13403.9|13408.2|13406.2|13405.8|13403.2|122
1687393800000|2023-06-22 00:30:00|13406|13404|13405.9|13403.9|13406.7|13404.7|13405.8|13403.8|49
1687394100000|2023-06-22 00:35:00|13406|13404|13408.8|13405.3|13408.8|13406|13405.6|13403.6|107
1687394400000|2023-06-22 00:40:00|13408.7|13405.2|13406.8|13404.8|13408.7|13405.2|13406.3|13403.6|124
1687394700000|2023-06-22 00:45:00|13406.9|13404.9|13406.6|13404.6|13406.9|13404.9|13405.4|13403.4|108
1687395000000|2023-06-22 00:50:00|13406.7|13404.7|13406.9|13404.9|13408.7|13406.7|13406.3|13404.3|102
1687395300000|2023-06-22 00:55:00|13407|13405|13407|13405|13407.5|13405.5|13406.3|13404.3|152
1687395600000|2023-06-22 01:00:00|13407.1|13405.1|13403.7|13401.7|13407.6|13405.6|13402.1|13400.1|172
1687395900000|2023-06-22 01:05:00|13403.6|13401.6|13405.2|13403.2|13405.9|13403.9|13403|13400.6|186
1687396200000|2023-06-22 01:10:00|13405.3|13403.3|13403.6|13401.6|13405.7|13403.3|13403.5|13401.5|188
1687396500000|2023-06-22 01:15:00|13403.5|13401.5|13402.2|13400.2|13404.6|13401.9|13402.2|13400.1|148
1687396800000|2023-06-22 01:20:00|13402.3|13400.3|13405.4|13401.9|13405.5|13402.8|13402.3|13399.5|169
1687397100000|2023-06-22 01:25:00|13405.5|13402|13405.8|13403.8|13407|13405|13405.1|13401.8|126
1687397400000|2023-06-22 01:30:00|13405.7|13403.7|13402.9|13400.9|13406.8|13404.4|13402.5|13400.1|167
1687397700000|2023-06-22 01:35:00|13402.8|13400.8|13403.2|13401.2|13403.9|13401.4|13402.5|13399.7|104
1687398000000|2023-06-22 01:40:00|13403.1|13401.1|13402.3|13400.3|13403.1|13401.1|13402|13400|95
1687398300000|2023-06-22 01:45:00|13402.4|13400.4|13401.6|13399.6|13403.6|13401.6|13401.4|13399.4|108
1687398600000|2023-06-22 01:50:00|13401.5|13399.5|13403.1|13401.1|13403.1|13401.1|13401.5|13399.5|121
1687398900000|2023-06-22 01:55:00|13403|13401|13402.6|13400.6|13403.5|13401.5|13402.3|13400.3|113
1687399200000|2023-06-22 02:00:00|13402.5|13400.5|13403.8|13401.8|13404.5|13402.5|13402.3|13400.3|130
1687399500000|2023-06-22 02:05:00|13403.9|13401.9|13405.7|13402.2|13407.5|13405.3|13403.8|13401.8|151
1687399800000|2023-06-22 02:10:00|13405.8|13402.3|13406.3|13404.3|13409.5|13406.8|13404.9|13401.9|196
1687400100000|2023-06-22 02:15:00|13406.4|13404.4|13406.1|13404.1|13406.8|13404.8|13406.1|13404.1|80
1687400400000|2023-06-22 02:20:00|13406.2|13404.2|13404.6|13402.6|13406.3|13404.3|13404.2|13402.2|74
1687400700000|2023-06-22 02:25:00|13404.5|13402.5|13404|13400.5|13405.4|13402.8|13403.2|13400.5|126
1687401000000|2023-06-22 02:30:00|13403.4|13401.4|13403.4|13401.4|13404.6|13402.1|13403.1|13400.9|58
1687401300000|2023-06-22 02:35:00|13403.3|13401.3|13403.2|13401.2|13403.8|13401.6|13402.1|13400.1|131
1687401600000|2023-06-22 02:40:00|13403.3|13401.3|13403.4|13401.4|13403.5|13401.5|13402.7|13400.7|123
1687401900000|2023-06-22 02:45:00|13403.3|13401.3|13403.2|13401.2|13403.6|13401.6|13403.2|13401.2|35
1687402200000|2023-06-22 02:50:00|13403.1|13401.1|13404.1|13402.1|13404.5|13402.5|13403.1|13401.1|97
1687402500000|2023-06-22 02:55:00|13404.2|13402.2|13403.4|13401.4|13404.6|13402.2|13403.3|13401|64
1687402800000|2023-06-22 03:00:00|13403.3|13401.3|13403.7|13401.7|13404.3|13401.7|13402.4|13399.7|105
1687403100000|2023-06-22 03:05:00|13403.6|13401.6|13405.4|13403.4|13405.5|13403.5|13403.6|13401.6|60
1687403400000|2023-06-22 03:10:00|13405.3|13403.3|13409.2|13407.2|13409.2|13407.2|13404.2|13402.2|119
1687403700000|2023-06-22 03:15:00|13409.1|13407.1|13408|13406|13411.3|13409.3|13408|13406|90
1687404000000|2023-06-22 03:20:00|13408.1|13406.1|13406.5|13404.5|13408.8|13406.1|13405.5|13403.5|88
1687404300000|2023-06-22 03:25:00|13406.6|13404.6|13407.6|13405.6|13408.5|13406.5|13406.6|13404.6|125
1687404600000|2023-06-22 03:30:00|13407.4|13405.4|13406.4|13404.4|13407.6|13405.6|13406.4|13404.4|79
1687404900000|2023-06-22 03:35:00|13406.3|13404.3|13406.6|13404.6|13407|13405|13406.3|13404.3|60
1687405200000|2023-06-22 03:40:00|13406.7|13404.7|13407.6|13405.6|13407.7|13405.7|13406.6|13404.6|48
1687405500000|2023-06-22 03:45:00|13407.5|13405.5|13408.3|13406.3|13408.6|13406.6|13407.4|13405.4|55
1687405800000|2023-06-22 03:50:00|13408.2|13406.2|13407|13405|13408.5|13406.5|13406.8|13404.8|88
1687406100000|2023-06-22 03:55:00|13407.2|13405.2|13406.7|13404.7|13408.3|13406.3|13406.7|13404.7|154
1687406400000|2023-06-22 04:00:00|13406.8|13404.8|13406.7|13404.7|13406.9|13404.9|13405.5|13403.5|81
1687406700000|2023-06-22 04:05:00|13407|13405|13408.2|13406.2|13408.6|13406.4|13406|13404|156
1687407000000|2023-06-22 04:10:00|13408.1|13406.1|13408.2|13406.2|13409.4|13407.4|13407.5|13405.5|132
1687407300000|2023-06-22 04:15:00|13408.3|13406.3|13409.6|13407.6|13410.7|13408.7|13408.1|13406.1|126
1687407600000|2023-06-22 04:20:00|13409.4|13407.4|13412.8|13410.8|13412.9|13410.9|13409.4|13407.4|114
1687407900000|2023-06-22 04:25:00|13412.9|13410.9|13414.5|13412.5|13414.7|13412.7|13412|13410|117
1687408200000|2023-06-22 04:30:00|13414.6|13412.6|13416.3|13414.3|13416.3|13414.3|13414.1|13412.1|94
1687408500000|2023-06-22 04:35:00|13416.4|13414.4|13417|13415|13417.2|13415.2|13415.8|13413.8|118
1687408800000|2023-06-22 04:40:00|13417.1|13415.1|13415|13413|13417.5|13415.5|13414.8|13412.8|114
1687409100000|2023-06-22 04:45:00|13414.9|13412.9|13416|13414|13416.9|13414.9|13414.6|13412.6|85
1687409400000|2023-06-22 04:50:00|13416.2|13414.2|13416.3|13414.3|13417|13415|13415.4|13413.4|91
1687409700000|2023-06-22 04:55:00|13416.4|13414.4|13419.1|13417.1|13419.7|13417.7|13416.4|13414.4|141
1687410000000|2023-06-22 05:00:00|13419.2|13417.2|13420.1|13416.6|13420.1|13417.6|13417.6|13415.5|121
1687410300000|2023-06-22 05:05:00|13419.5|13417.5|13419.1|13417.1|13419.7|13417.7|13418|13416|134
1687410600000|2023-06-22 05:10:00|13419.2|13417.2|13418.3|13416.3|13419.7|13417.7|13417.8|13415.8|100
1687410900000|2023-06-22 05:15:00|13418.4|13416.4|13419|13417|13420.8|13418.8|13418.2|13416.2|94
1687411200000|2023-06-22 05:20:00|13418.9|13416.9|13417.9|13415.9|13418.9|13416.9|13416.6|13414.6|147
1687411500000|2023-06-22 05:25:00|13418|13416|13416.7|13414.7|13418.1|13416.1|13416.3|13414.3|87
1687411800000|2023-06-22 05:30:00|13416.6|13414.6|13418.6|13416.6|13418.6|13416.6|13415.8|13413.8|85
1687412100000|2023-06-22 05:35:00|13418.5|13416.5|13417.5|13415.5|13418.6|13416.6|13415.8|13413.8|111
1687412400000|2023-06-22 05:40:00|13417.4|13415.4|13419.8|13417.8|13420.9|13418.9|13417.2|13415.2|167
1687412700000|2023-06-22 05:45:00|13419.9|13417.9|13419|13417|13419.9|13417.9|13417.8|13415.5|183
1687413000000|2023-06-22 05:50:00|13418.9|13416.9|13418|13416|13420|13418|13417.9|13415.9|68
1687413300000|2023-06-22 05:55:00|13418.1|13416.1|13417.9|13415.9|13420.3|13418.3|13416.7|13414.7|134
1687413600000|2023-06-22 06:00:00|13418|13416|13419.1|13417.1|13419.1|13417.1|13415.5|13413.5|187
1687413900000|2023-06-22 06:05:00|13419|13417|13416.4|13414.4|13419.1|13417.1|13415.9|13413.9|98
1687414200000|2023-06-22 06:10:00|13416.5|13414.5|13419.5|13417.5|13420.7|13418.7|13415.5|13413.5|115
1687414500000|2023-06-22 06:15:00|13419.3|13417.3|13419.3|13417.3|13421|13418.7|13418.1|13416.1|158
1687414800000|2023-06-22 06:20:00|13419.2|13417.2|13421|13419|13422.2|13420.2|13419|13417|153
1687415100000|2023-06-22 06:25:00|13420.9|13418.9|13421|13419|13422|13420|13419.8|13417.8|164
1687415400000|2023-06-22 06:30:00|13421.1|13419.1|13419.3|13417.3|13421.1|13419.1|13418.8|13416.8|143
1687415700000|2023-06-22 06:35:00|13419.4|13417.4|13420.4|13418.4|13420.5|13418.5|13419.2|13417.2|97
1687416000000|2023-06-22 06:40:00|13420.3|13418.3|13420.2|13418.2|13420.7|13418.6|13419.6|13417.1|115
1687416300000|2023-06-22 06:45:00|13420.1|13418.1|13423.2|13421.2|13423.3|13421.3|13420|13418|107
1687416600000|2023-06-22 06:50:00|13423.3|13421.3|13422.4|13420.4|13424.2|13422.2|13422.4|13420|112
1687416900000|2023-06-22 06:55:00|13423.5|13420|13425.5|13423.5|13425.6|13423.6|13422.8|13420|115
1687417200000|2023-06-22 07:00:00|13425.4|13423.4|13425.2|13423.2|13429.4|13426.6|13425.2|13423.2|259
1687417500000|2023-06-22 07:05:00|13425.1|13423.1|13422|13420|13425.5|13423.5|13419.3|13416|242
1687417800000|2023-06-22 07:10:00|13421.9|13419.9|13422.2|13420.2|13423.6|13420.8|13421.1|13419.1|162
1687418100000|2023-06-22 07:15:00|13422.1|13420.1|13421.8|13418.3|13422.5|13420.5|13419.4|13417.4|223
1687418400000|2023-06-22 07:20:00|13421.7|13418.2|13421.5|13419.5|13424.4|13421.2|13420.3|13418.2|171
1687418700000|2023-06-22 07:25:00|13421.4|13419.4|13419.4|13417.4|13421.7|13419.7|13419.2|13417.2|157
1687419000000|2023-06-22 07:30:00|13419.3|13417.3|13421.4|13419.4|13423|13421|13418|13416|234
1687419300000|2023-06-22 07:35:00|13421.3|13419.3|13420.2|13418.2|13422|13420|13419.3|13417.3|191
1687419600000|2023-06-22 07:40:00|13420.3|13418.3|13415.8|13413.8|13421.8|13419.1|13415.4|13413.4|202
1687419900000|2023-06-22 07:45:00|13415.9|13413.9|13416.9|13414.9|13417.9|13415.6|13415.5|13413.5|220
1687420200000|2023-06-22 07:50:00|13416.8|13414.8|13417|13413.5|13417.2|13415|13413.8|13411|211
1687420500000|2023-06-22 07:55:00|13417.1|13413.6|13415.3|13413.3|13417.4|13414.9|13414.2|13412.2|129
1687420800000|2023-06-22 08:00:00|13415|13413|13414.1|13412.1|13415.7|13413|13412.5|13410|203
1687421100000|2023-06-22 08:05:00|13414|13412|13413.1|13411.1|13414.4|13412.4|13411.6|13409.6|146
1687421400000|2023-06-22 08:10:00|13413|13411|13412.6|13410.6|13413.8|13411.8|13411.5|13409.5|221
1687421700000|2023-06-22 08:15:00|13412.7|13410.7|13411.7|13409.7|13413.8|13411.1|13411.5|13408.9|213
1687422000000|2023-06-22 08:20:00|13411.8|13409.8|13415.8|13412.3|13415.9|13413.6|13411.8|13409.1|167
1687422300000|2023-06-22 08:25:00|13415.7|13412.2|13416.1|13412.6|13416.7|13414.2|13414.9|13411.7|176
1687422600000|2023-06-22 08:30:00|13416.2|13412.7|13416|13414|13417|13415|13415.5|13412.4|192
1687422900000|2023-06-22 08:35:00|13415.9|13413.9|13415.9|13413.9|13416.2|13414.2|13414.3|13412.3|105
1687423200000|2023-06-22 08:40:00|13415.8|13413.8|13417.9|13415.9|13417.9|13415.9|13415.5|13413.5|99
1687423500000|2023-06-22 08:45:00|13418|13416|13415.7|13413.7|13418.5|13416.5|13415.5|13413.5|147
1687423800000|2023-06-22 08:50:00|13415.8|13413.8|13416.5|13414.5|13417|13415|13415.6|13413.6|90
1687424100000|2023-06-22 08:55:00|13416.4|13414.4|13415.7|13413.7|13416.6|13414.6|13415.5|13413.5|115
1687424400000|2023-06-22 09:00:00|13415.6|13413.6|13413.3|13411.3|13415.7|13413.7|13413|13410.5|163
1687424700000|2023-06-22 09:05:00|13413.4|13411.4|13411.3|13409.3|13413.4|13411.4|13410.5|13408.2|133
1687425000000|2023-06-22 09:10:00|13411.2|13409.2|13410.4|13408.4|13411.5|13409.5|13410.2|13408.2|122
1687425300000|2023-06-22 09:15:00|13410.3|13408.3|13412.7|13410.7|13413.5|13410.9|13410.3|13408.3|133
1687425600000|2023-06-22 09:20:00|13412.8|13410.8|13412.7|13410.7|13415|13412.2|13412.6|13409.9|129
1687425900000|2023-06-22 09:25:00|13412.6|13410.6|13412.3|13410.3|13412.7|13410.7|13411|13408.5|109
1687426200000|2023-06-22 09:30:00|13412.4|13410.4|13410|13408|13412.4|13410.4|13409.8|13407.8|111
1687426500000|2023-06-22 09:35:00|13409.9|13407.9|13409.4|13407.4|13410.2|13408.2|13407.6|13405.2|103
1687426800000|2023-06-22 09:40:00|13409.3|13407.3|13410|13408|13410.1|13408.1|13408.3|13406.3|80
1687427100000|2023-06-22 09:45:00|13410.1|13408.1|13410.7|13408.7|13411.2|13409.2|13410|13408|47
1687427400000|2023-06-22 09:50:00|13410.8|13408.8|13410.2|13408.2|13410.9|13408.9|13408.9|13406.3|80
1687427700000|2023-06-22 09:55:00|13410.1|13408.1|13409.3|13407.3|13411|13409|13408.1|13406.1|108
1687428000000|2023-06-22 10:00:00|13409.4|13407.4|13406.9|13404.9|13409.4|13407.4|13406.8|13404.8|117
1687428300000|2023-06-22 10:05:00|13407|13405|13407.1|13405.1|13407.3|13405.3|13406.2|13404.2|63
1687428600000|2023-06-22 10:10:00|13407|13405|13408.1|13404.6|13409.6|13407.6|13407|13404.4|137
1687428900000|2023-06-22 10:15:00|13408|13404.5|13407.8|13405.8|13408.6|13405.8|13406.8|13404.4|150
1687429200000|2023-06-22 10:20:00|13407.9|13405.9|13407.8|13405.8|13409.6|13407.1|13407.2|13404.4|131
1687429500000|2023-06-22 10:25:00|13407.9|13405.9|13409.5|13407.5|13410.1|13408.1|13407.3|13405.3|79
1687429800000|2023-06-22 10:30:00|13409.6|13407.6|13412.2|13410.2|13412.3|13410.3|13409.5|13407.5|74
1687430100000|2023-06-22 10:35:00|13412.1|13410.1|13411.6|13409.6|13413.3|13411.3|13410.9|13408.9|116
1687430400000|2023-06-22 10:40:00|13411.7|13409.7|13411|13409|13412.6|13410.6|13410.9|13407.9|102
1687430700000|2023-06-22 10:45:00|13411.1|13409.1|13412.3|13410.3|13413.7|13411|13411|13408.8|153
1687431000000|2023-06-22 10:50:00|13412.2|13410.2|13410.7|13408.7|13412.2|13410.2|13409.8|13407.8|127
1687431300000|2023-06-22 10:55:00|13410.3|13408.3|13412.6|13409.1|13412.6|13409.9|13409.8|13407.2|136
1687431600000|2023-06-22 11:00:00|13412.1|13408.6|13414.1|13410.6|13414.1|13411|13410.2|13406.7|343
1687431900000|2023-06-22 11:05:00|13413.5|13411.5|13410.9|13408.9|13413.8|13411.5|13409.7|13407.7|307
1687432200000|2023-06-22 11:10:00|13411|13409|13413.7|13411.7|13414.9|13412.2|13410.3|13408.3|301
1687432500000|2023-06-22 11:15:00|13413.8|13411.8|13409.3|13407.3|13414.5|13412.5|13409.3|13407.3|151
1687432800000|2023-06-22 11:20:00|13409.4|13407.4|13413.4|13409.9|13413.4|13410.9|13407.9|13405.3|269
1687433100000|2023-06-22 11:25:00|13413.5|13410|13414.7|13412.7|13415|13412.8|13412.6|13409.7|161
1687433400000|2023-06-22 11:30:00|13414.8|13412.8|13417.8|13415.8|13418.8|13416.8|13414.7|13412.7|157
1687433700000|2023-06-22 11:35:00|13417.9|13415.9|13421.1|13419.1|13422|13420|13417.1|13415.1|138
1687434000000|2023-06-22 11:40:00|13421.2|13419.2|13417|13415|13421.4|13419.4|13415.9|13413.9|200
1687434300000|2023-06-22 11:45:00|13417.1|13415.1|13416.8|13414.8|13417.3|13415.3|13416.4|13414.4|115
1687434600000|2023-06-22 11:50:00|13416.9|13414.9|13417|13415|13418.3|13416.3|13416.8|13414.8|107
1687434900000|2023-06-22 11:55:00|13416.9|13414.9|13416.8|13414.8|13419|13417|13416.7|13414.7|109
1687435200000|2023-06-22 12:00:00|13416.7|13414.7|13418.6|13416.6|13418.7|13416.7|13415.2|13413.2|251
1687435500000|2023-06-22 12:05:00|13418.5|13416.5|13421.2|13417.7|13421.3|13418.6|13417.9|13415.9|219
1687435800000|2023-06-22 12:10:00|13420.4|13418.4|13417.3|13415.3|13420.4|13418.4|13417|13415|186
1687436100000|2023-06-22 12:15:00|13417.2|13415.2|13418.4|13416.4|13420|13417.1|13417|13415|191
1687436400000|2023-06-22 12:20:00|13418.5|13416.5|13417.5|13415.5|13420.2|13417.2|13417|13414.6|281
1687436700000|2023-06-22 12:25:00|13417.6|13415.6|13418|13411.2|13418.5|13415.6|13413.5|13410|243
1687437000000|2023-06-22 12:30:00|13417.9|13411.3|13410.3|13406.8|13418|13412.2|13408.6|13405.1|415
1687437300000|2023-06-22 12:35:00|13410.2|13406.7|13410.9|13408.9|13414.7|13412.7|13409.7|13406.2|408
1687437600000|2023-06-22 12:40:00|13411.4|13407.9|13419.8|13417.8|13419.9|13417.9|13408.9|13406.7|290
1687437900000|2023-06-22 12:45:00|13419.7|13417.7|13423.5|13421.5|13423.6|13421.6|13419.7|13417.7|274
1687438200000|2023-06-22 12:50:00|13423.6|13421.6|13424.1|13422.1|13425.3|13423.3|13421.1|13419.1|267
1687438500000|2023-06-22 12:55:00|13424.2|13422.2|13428.2|13426.2|13428.2|13426.2|13424|13422|226
1687438800000|2023-06-22 13:00:00|13428.3|13426.3|13429.5|13427.5|13432.6|13430.6|13427.9|13425.9|281
1687439100000|2023-06-22 13:05:00|13429.6|13427.6|13436.1|13434.1|13436.9|13434.9|13429.6|13427.2|312
1687439400000|2023-06-22 13:10:00|13436.2|13434.2|13433.9|13431.9|13437.4|13435.4|13433.6|13431.1|241
1687439700000|2023-06-22 13:15:00|13434|13432|13429.9|13427.9|13434.5|13432.5|13429.6|13427.6|256
1687440000000|2023-06-22 13:20:00|13429.8|13427.8|13428.3|13426.3|13429.9|13427.9|13426.6|13424.6|186
1687440300000|2023-06-22 13:25:00|13428.6|13426.6|13426.9|13424.9|13429.9|13427.4|13426.9|13424.9|227
1687440600000|2023-06-22 13:30:00|13426.8|13424.8|13426|13424|13430.8|13428.8|13424.8|13422.8|279
1687440900000|2023-06-22 13:35:00|13425.9|13423.9|13426.1|13424.1|13427.8|13425.7|13424.8|13422.8|254
1687441200000|2023-06-22 13:40:00|13426.2|13424.2|13428.6|13426.6|13430.7|13428|13426.2|13423.9|241
1687441500000|2023-06-22 13:45:00|13428.5|13426.5|13423.7|13420.2|13428.8|13426.5|13420.8|13418.1|282
1687441800000|2023-06-22 13:50:00|13423.9|13420.4|13424.4|13420.9|13425.8|13422.7|13422|13419|246
1687442100000|2023-06-22 13:55:00|13424.3|13420.8|13421.7|13418.2|13425.3|13422.3|13420.3|13417|200
1687442400000|2023-06-22 14:00:00|13421.6|13418.1|13428.5|13425|13429.7|13427.4|13421.6|13418.1|198
1687442700000|2023-06-22 14:05:00|13428.4|13424.9|13426.2|13424.2|13429.5|13427.3|13425.7|13422.2|284
1687443000000|2023-06-22 14:10:00|13426.3|13424.3|13421.9|13419.9|13427.4|13425.4|13421.2|13419.1|275
1687443300000|2023-06-22 14:15:00|13421.8|13419.8|13424.3|13422.3|13425.7|13423.7|13421.7|13419.2|212
1687443600000|2023-06-22 14:20:00|13424.4|13422.4|13424.5|13422.5|13429.2|13425.7|13423.4|13419.9|317
1687443900000|2023-06-22 14:25:00|13424.2|13422.2|13428.2|13426.2|13429.9|13427.6|13424.1|13422.1|256
1687444200000|2023-06-22 14:30:00|13427.9|13425.9|13434.7|13432.7|13435|13432.8|13427.8|13425.2|290
1687444500000|2023-06-22 14:35:00|13434.8|13432.8|13433|13431|13436.1|13433.5|13432.6|13430.6|209
1687444800000|2023-06-22 14:40:00|13432.9|13430.9|13434|13432|13436.5|13434.5|13432.9|13430.9|200
1687445100000|2023-06-22 14:45:00|13433.9|13431.9|13433.9|13430.4|13435|13432.2|13431.7|13429|261
1687445400000|2023-06-22 14:50:00|13433.2|13431.2|13436.4|13432.9|13436.8|13433.7|13433.2|13430.7|317
1687445700000|2023-06-22 14:55:00|13436.5|13433|13436.8|13434.8|13437.6|13434.8|13435.1|13432.1|199
1687446000000|2023-06-22 15:00:00|13436.6|13434.6|13437|13435|13438.6|13435.9|13435.8|13432.8|224
1687446300000|2023-06-22 15:05:00|13436.6|13434.6|13437.4|13433.9|13437.9|13434.6|13433.5|13430.8|218
1687446600000|2023-06-22 15:10:00|13437.5|13434|13432.9|13430.9|13438.2|13435.4|13432.7|13430|272
1687446900000|2023-06-22 15:15:00|13432.8|13430.8|13437.7|13435.7|13438.2|13435.7|13431.8|13429.8|248
1687447200000|2023-06-22 15:20:00|13437.6|13435.6|13439.3|13437.3|13440.8|13437.9|13437|13434.9|238
1687447500000|2023-06-22 15:25:00|13440.1|13436.6|13444.1|13440.6|13444.1|13441.3|13439.6|13436.3|243
1687447800000|2023-06-22 15:30:00|13444|13440.5|13442.3|13440.3|13445.2|13442|13441.1|13438.5|213
1687448100000|2023-06-22 15:35:00|13442.4|13440.4|13439.9|13437.9|13442.4|13440.4|13437.8|13435.6|185
1687448400000|2023-06-22 15:40:00|13439.8|13437.8|13435.4|13433.4|13439.8|13437.8|13435.2|13433.2|164
1687448700000|2023-06-22 15:45:00|13435.3|13433.3|13434.8|13432.8|13435.8|13433.8|13432.4|13429.9|168
1687449000000|2023-06-22 15:50:00|13434.9|13432.9|13438.2|13436.2|13438.3|13436.3|13434.8|13432.6|202
1687449300000|2023-06-22 15:55:00|13438.1|13436.1|13440|13438|13441.9|13438.8|13438.1|13436.1|202
1687449600000|2023-06-22 16:00:00|13440.9|13437.4|13441.8|13438.3|13444.7|13441.2|13440.9|13437.4|245
1687449900000|2023-06-22 16:05:00|13441.7|13438.2|13442.4|13438.9|13442.9|13439.4|13440.8|13437.3|209
1687450200000|2023-06-22 16:10:00|13442.3|13438.8|13441.8|13438.3|13442.6|13439.1|13439.8|13436.3|165
1687450500000|2023-06-22 16:15:00|13441.7|13438.2|13444.4|13440.9|13444.8|13441.3|13441.7|13438.2|264
1687450800000|2023-06-22 16:20:00|13444.5|13441|13441.4|13437.9|13445.4|13441.9|13441.4|13437.9|227
1687451100000|2023-06-22 16:25:00|13441.5|13438|13443.7|13440.2|13443.9|13440.4|13441.5|13438|177
1687451400000|2023-06-22 16:30:00|13443.8|13440.3|13442.9|13439.4|13445|13441.5|13442.6|13439.1|176
1687451700000|2023-06-22 16:35:00|13443|13439.5|13445.2|13441.7|13446.3|13442.8|13441.8|13439|141
1687452000000|2023-06-22 16:40:00|13445.3|13441.8|13446|13442.5|13446.5|13443|13443.9|13440.9|148
1687452300000|2023-06-22 16:45:00|13445.9|13442.4|13445|13441.5|13446.2|13442.7|13443.9|13440.4|154
1687452600000|2023-06-22 16:50:00|13444.9|13441.4|13446.8|13443.3|13447.8|13444.3|13444.9|13441.4|149
1687452900000|2023-06-22 16:55:00|13446.7|13443.2|13446.9|13443.4|13447.2|13443.7|13446.2|13442.7|85
1687453200000|2023-06-22 17:00:00|13446.8|13443.3|13449.4|13445.9|13450.3|13446.8|13446.8|13443.3|163
1687453500000|2023-06-22 17:05:00|13449.6|13446.1|13450.4|13448.4|13450.4|13448.4|13447|13443.5|194
1687453800000|2023-06-22 17:10:00|13450.3|13448.3|13450.3|13448.3|13453|13449.7|13450|13447|185
1687454100000|2023-06-22 17:15:00|13450.4|13448.4|13450.6|13447.1|13452.5|13450|13449.8|13446.7|208
1687454400000|2023-06-22 17:20:00|13450.3|13446.8|13449.9|13446.4|13451.1|13448.2|13449.1|13445.9|202
1687454700000|2023-06-22 17:25:00|13449.8|13446.3|13450.7|13448.7|13452.3|13449.3|13448.7|13445.9|194
1687455000000|2023-06-22 17:30:00|13450.6|13448.6|13451.8|13448.3|13452.2|13449.3|13449.9|13447.2|184
1687455300000|2023-06-22 17:35:00|13451.7|13448.2|13449.2|13447.2|13451.7|13448.3|13449.1|13446.8|143
1687455600000|2023-06-22 17:40:00|13449|13447|13450.2|13446.7|13450.3|13447.3|13448|13445.6|146
1687455900000|2023-06-22 17:45:00|13450.1|13446.6|13449.9|13446.4|13450.9|13447.4|13448.3|13445|120
1687456200000|2023-06-22 17:50:00|13449.8|13446.3|13448.2|13446.2|13450.1|13447.3|13448.2|13445.4|112
1687456500000|2023-06-22 17:55:00|13448.1|13446.1|13446.5|13443|13448.8|13446.2|13446.5|13443|147
1687456800000|2023-06-22 18:00:00|13446.4|13442.9|13446.4|13442.9|13446.8|13443.3|13444.5|13441|272
1687457100000|2023-06-22 18:05:00|13446.3|13442.8|13446.5|13443|13446.5|13443.1|13444.9|13441.9|99
1687457400000|2023-06-22 18:10:00|13446.6|13443.1|13446.3|13444.3|13446.9|13444.5|13445.9|13443|78
1687457700000|2023-06-22 18:15:00|13446.2|13444.2|13447.2|13445.2|13447.8|13445.6|13446.1|13443.6|89
1687458000000|2023-06-22 18:20:00|13447.3|13445.3|13447.2|13445.2|13448.5|13445.7|13447|13444.8|53
1687458300000|2023-06-22 18:25:00|13447.1|13445.1|13446.7|13444.7|13448.2|13445.5|13445.7|13442.7|78
1687458600000|2023-06-22 18:30:00|13446.8|13444.8|13446.8|13444.8|13449|13446.3|13446.1|13443.5|159
1687458900000|2023-06-22 18:35:00|13446.9|13444.9|13446.6|13444.6|13447.6|13445.4|13446.4|13443.6|77
1687459200000|2023-06-22 18:40:00|13446.7|13444.7|13449.3|13445.8|13449.7|13446.4|13446.7|13444|78
1687459500000|2023-06-22 18:45:00|13449.4|13445.9|13450.5|13447|13451.2|13447.7|13449.4|13445.9|117
1687459800000|2023-06-22 18:50:00|13450.6|13447.1|13450.3|13446.8|13450.8|13448|13449.7|13446.2|123
1687460100000|2023-06-22 18:55:00|13450.5|13447|13449|13445.5|13450.5|13447.4|13448.6|13445.5|115
1687460400000|2023-06-22 19:00:00|13449.1|13445.6|13448.2|13444.7|13449.1|13445.6|13447.4|13443.9|123
1687460700000|2023-06-22 19:05:00|13448.3|13444.8|13448.9|13445.4|13449.4|13445.9|13446.9|13443.4|129
1687461000000|2023-06-22 19:10:00|13448.8|13445.3|13448|13444.5|13449.1|13445.6|13447.2|13443.7|147
1687461300000|2023-06-22 19:15:00|13448.1|13444.6|13448.2|13446.2|13449.5|13446.4|13447.9|13444.6|141
1687461600000|2023-06-22 19:20:00|13448.1|13446.1|13452.2|13448.7|13452.3|13448.8|13448.1|13445.5|138
1687461900000|2023-06-22 19:25:00|13452.3|13448.8|13452.3|13448.8|13452.3|13449.6|13451.4|13448.7|31
1687462200000|2023-06-22 19:30:00|13452.2|13448.7|13454.4|13450.9|13454.4|13450.9|13452.2|13448.7|99
1687462500000|2023-06-22 19:35:00|13454.3|13450.8|13452.1|13448.6|13454.4|13450.9|13452.1|13448.6|119
1687462800000|2023-06-22 19:40:00|13452.2|13448.7|13453.3|13449.8|13453.4|13449.9|13452.1|13448.6|87
1687463100000|2023-06-22 19:45:00|13453.4|13449.9|13453.6|13450.1|13453.6|13450.8|13452.7|13449.8|46
1687463400000|2023-06-22 19:50:00|13453.7|13450.2|13453.2|13449.7|13454.3|13450.8|13453.2|13449.7|61
1687463700000|2023-06-22 19:55:00|13453.1|13449.6|13449.9|13446.4|13453.4|13449.9|13449.8|13446.3|88
1687464000000|2023-06-22 20:00:00|13449.7|13446.2|13451.5|13448|13451.8|13448.3|13449.6|13446.1|83
1687464300000|2023-06-22 20:05:00|13451.6|13448.1|13451.7|13448.2|13452|13448.5|13451.5|13448|45
1687464600000|2023-06-22 20:10:00|13451.8|13448.3|13451.4|13447.9|13451.8|13448.9|13450.8|13447.9|34
1687464900000|2023-06-22 20:15:00|13451.5|13448|13451.3|13447.8|13451.6|13448.1|13451.2|13447.7|28
1687465200000|2023-06-22 20:20:00|13451.2|13447.7|13451.9|13448.4|13451.9|13448.4|13451.1|13447.6|31
1687465500000|2023-06-22 20:25:00|13452|13448.5|13451.6|13448.1|13452|13448.5|13451.5|13448|33
1687465800000|2023-06-22 20:30:00|13451.5|13448|13451.6|13448.1|13451.7|13448.2|13451.4|13447.9|20
1687466100000|2023-06-22 20:35:00|13451.7|13448.2|13451.8|13448.3|13451.8|13448.3|13451.3|13447.8|30
1687466400000|2023-06-22 20:40:00|13451.6|13448.1|13451.4|13447.9|13452.1|13448.6|13451.2|13447.7|36
1687466700000|2023-06-22 20:45:00|13451.3|13447.8|13451.6|13447.9|13451.7|13448|13451.1|13447.6|30
1687467000000|2023-06-22 20:50:00|13451.7|13447.8|13451.1|13447.6|13451.8|13447.9|13451|13447.3|52
1687467300000|2023-06-22 20:55:00|13451.2|13447.7|13453.2|13446.8|13453.2|13447.8|13451.1|13446.5|69
1687467600000|2023-06-22 21:00:00|13454.2|13438.2|13447.9|13431.9|13455.6|13439.6|13447.9|13431.9|25
1687467900000|2023-06-22 21:05:00|13447.4|13431.4|13453.6|13437.6|13454.1|13438.1|13447.4|13431.4|49
1687468200000|2023-06-22 21:10:00|13453.5|13437.5|13453|13437|13453.8|13438.3|13452|13436.9|28
1687468500000|2023-06-22 21:15:00|13453.1|13437.1|13453.1|13438.3|13453.6|13438.3|13452.9|13436.9|9
1687468800000|2023-06-22 21:20:00|13453.2|13438.4|13452.6|13438.7|13453.2|13438.7|13452.5|13438.4|12
1687469100000|2023-06-22 21:25:00|13454.1|13438.3|13449|13433|13454.9|13438.9|13448.2|13432.2|99
1687469400000|2023-06-22 21:30:00|13449.5|13433.5|13451|13435|13451.5|13435.5|13448.3|13432.3|121
1687469700000|2023-06-22 21:35:00|13450.9|13434.9|13450.7|13434.7|13451.8|13435.8|13450.2|13434.2|210
1687470000000|2023-06-22 21:40:00|13450.6|13434.6|13454.5|13438.5|13455.8|13439.8|13450.6|13434.6|48
1687470300000|2023-06-22 21:45:00|13454.7|13438.7|13454.9|13438.9|13455.2|13439.2|13454.6|13438.6|7
1687470600000|2023-06-22 21:50:00|13454.8|13438.8|13455.4|13439.4|13455.4|13439.4|13454.7|13438.7|18
1687470900000|2023-06-22 21:55:00|13455.2|13439.2|13451.4|13441.8|13455.3|13441.8|13451.4|13437.7|51
1687471200000|2023-06-22 22:00:00|13451.3|13440.3|13451.3|13444.2|13458.1|13444.4|13451.3|13440.3|169
1687471500000|2023-06-22 22:05:00|13451.7|13443.2|13453.4|13442.5|13456.3|13446.5|13451.5|13440.2|163
1687471800000|2023-06-22 22:10:00|13453.3|13442.6|13452.7|13442.2|13454.3|13444.9|13451.9|13441|124
1687472100000|2023-06-22 22:15:00|13453.3|13442.6|13455.7|13440.4|13455.9|13442.8|13453.3|13439.9|210
1687472400000|2023-06-22 22:20:00|13456.2|13440.5|13454.9|13448.5|13457.3|13449.5|13453.8|13440.2|152
1687472700000|2023-06-22 22:25:00|13454.8|13448.9|13454.6|13449.2|13454.9|13450.2|13453.6|13448.7|41
1687473000000|2023-06-22 22:30:00|13454.5|13448.7|13454.8|13450.6|13456.1|13451.4|13453.7|13448.7|114
1687473300000|2023-06-22 22:35:00|13455.1|13450.5|13455|13451.4|13455.5|13451.7|13455|13450.2|95
1687473600000|2023-06-22 22:40:00|13454.8|13451.3|13455|13451.5|13455.2|13451.6|13454.8|13450.8|35
1687473900000|2023-06-22 22:45:00|13454.9|13451.4|13455.1|13451.4|13455.1|13451.6|13454.7|13451.2|37
1687474200000|2023-06-22 22:50:00|13455|13451.5|13454.5|13450.9|13455.4|13451.6|13454.5|13450.7|55
1687474500000|2023-06-22 22:55:00|13454.6|13450.7|13454|13450.1|13454.6|13450.7|13453.5|13450|72
1687474800000|2023-06-22 23:00:00|13453.8|13450.3|13451.4|13447.7|13453.8|13450.3|13450.6|13447.1|66
1687475100000|2023-06-22 23:05:00|13451.3|13447.6|13449.7|13446.2|13451.4|13447.7|13449.6|13446.1|42
1687475400000|2023-06-22 23:10:00|13449.9|13446.4|13448.8|13445.3|13451.2|13447.7|13447.8|13444.3|111
1687475700000|2023-06-22 23:15:00|13448.7|13445.2|13450|13446.5|13450.4|13447.2|13448.7|13445.2|26
1687476000000|2023-06-22 23:20:00|13450.1|13446.6|13448.8|13445.3|13450.2|13446.7|13448.6|13445.1|43
1687476300000|2023-06-22 23:25:00|13448.7|13445.2|13449.7|13446.2|13449.8|13447|13448.7|13445.2|41
1687476600000|2023-06-22 23:30:00|13449.6|13446.1|13448.1|13444.6|13449.6|13446.1|13447.4|13444|66
1687476900000|2023-06-22 23:35:00|13447.3|13445.3|13447.6|13444.1|13449.1|13445.6|13447.2|13443.9|85
1687477200000|2023-06-22 23:40:00|13447.5|13444|13446.8|13443.3|13447.8|13444.4|13446.3|13443.3|61
1687477500000|2023-06-22 23:45:00|13446.7|13443.2|13448.6|13445.1|13449.1|13445.6|13445.9|13442.9|106
1687477800000|2023-06-22 23:50:00|13448.5|13445|13447.6|13445.6|13448.6|13445.6|13447.6|13444.7|33
1687478100000|2023-06-22 23:55:00|13448.8|13445.3|13450.9|13447.4|13451.5|13448|13448.4|13444.9|58
1687478400000|2023-06-23 00:00:00|13450.7|13447.2|13450.6|13448.6|13452.4|13450.1|13449.5|13446.9|96
1687478700000|2023-06-23 00:05:00|13450.7|13448.7|13452.6|13450.6|13452.6|13450.6|13450.6|13447.9|62
1687479000000|2023-06-23 00:10:00|13452.5|13450.5|13450.9|13447.4|13452.7|13450.7|13449.9|13446.4|98
1687479300000|2023-06-23 00:15:00|13450.8|13447.3|13447.8|13445.8|13450.8|13447.6|13447.3|13444.4|65
1687479600000|2023-06-23 00:20:00|13447.9|13445.9|13448.3|13446.3|13449|13447|13447.9|13445.9|58
1687479900000|2023-06-23 00:25:00|13448.1|13446.1|13448.8|13446.8|13449.7|13446.8|13447.8|13445.1|92
1687480200000|2023-06-23 00:30:00|13448.9|13446.9|13449.9|13447.9|13451|13448.1|13448.8|13446|102
1687480500000|2023-06-23 00:35:00|13450|13448|13449.1|13447.1|13450|13448|13448.1|13445.2|112
1687480800000|2023-06-23 00:40:00|13449.2|13447.2|13449.5|13447.5|13450.1|13447.6|13449.1|13446.4|67
1687481100000|2023-06-23 00:45:00|13449.4|13447.4|13448.6|13446.6|13450.8|13448.8|13448.4|13446.4|84
1687481400000|2023-06-23 00:50:00|13448.4|13446.4|13449.3|13447.3|13450.5|13448.5|13448.3|13446.1|120
1687481700000|2023-06-23 00:55:00|13449.2|13447.2|13447.5|13445.5|13450.5|13448.2|13447.5|13445.5|107
1687482000000|2023-06-23 01:00:00|13447.4|13445.4|13451.4|13449.4|13451.5|13449.5|13447.3|13445.3|112
1687482300000|2023-06-23 01:05:00|13451.3|13449.3|13450.3|13448.3|13451.6|13449.6|13450.2|13448.2|86
1687482600000|2023-06-23 01:10:00|13450.4|13448.4|13449.4|13447.4|13452.1|13449.6|13449.2|13447.2|105
1687482900000|2023-06-23 01:15:00|13449.3|13447.3|13451.5|13449.5|13451.5|13449.5|13449.2|13447.2|114
1687483200000|2023-06-23 01:20:00|13451.4|13449.4|13452.5|13450.5|13454.1|13451.5|13451.4|13449.4|75
1687483500000|2023-06-23 01:25:00|13452.6|13450.6|13455.5|13453.5|13455.8|13453.6|13452.5|13450.5|91
1687483800000|2023-06-23 01:30:00|13455.6|13453.6|13464.4|13460.9|13466.4|13463.7|13455.6|13453.1|253
1687484100000|2023-06-23 01:35:00|13464.3|13460.8|13466.4|13462.9|13467|13463.5|13462.7|13459.7|113
1687484400000|2023-06-23 01:40:00|13466.5|13463|13468.5|13466.5|13470.6|13467.1|13466.5|13463|159
1687484700000|2023-06-23 01:45:00|13468.6|13466.6|13468.8|13466.8|13470|13468|13468.2|13465.7|139
1687485000000|2023-06-23 01:50:00|13468.6|13466.6|13469.7|13467.7|13472|13470|13468.5|13466.5|162
1687485300000|2023-06-23 01:55:00|13469.6|13467.6|13474|13470.5|13474.9|13472.1|13468.5|13466.5|215
1687485600000|2023-06-23 02:00:00|13473.5|13471.5|13476|13474|13476.5|13474.5|13472.4|13470.2|193
1687485900000|2023-06-23 02:05:00|13476.1|13474.1|13480|13476.5|13481.1|13478.1|13476.1|13474.1|187
1687486200000|2023-06-23 02:10:00|13479.9|13476.4|13478.7|13476.7|13480|13476.9|13476.5|13474.1|168
1687486500000|2023-06-23 02:15:00|13478.6|13476.6|13480.5|13477|13483.2|13479.7|13477.8|13474.8|174
1687486800000|2023-06-23 02:20:00|13480.2|13476.7|13480.8|13478.8|13481|13478.9|13477.9|13475.5|175
1687487100000|2023-06-23 02:25:00|13480.9|13478.9|13480.2|13478.2|13483.1|13479.6|13479.3|13477.3|131
1687487400000|2023-06-23 02:30:00|13480.3|13478.3|13482.9|13479.4|13483.4|13479.9|13479.7|13476.9|109
1687487700000|2023-06-23 02:35:00|13483|13479.5|13484.8|13481.3|13485.8|13483.3|13481.9|13479.2|142
1687488000000|2023-06-23 02:40:00|13484.9|13481.4|13481.9|13478.4|13485.2|13481.7|13480.1|13477.2|164
1687488300000|2023-06-23 02:45:00|13481.8|13478.3|13478.9|13476.9|13482.2|13479|13478.6|13475.1|135
1687488600000|2023-06-23 02:50:00|13478.8|13476.8|13478.9|13476.9|13481.3|13478.2|13477.5|13475.5|136
1687488900000|2023-06-23 02:55:00|13478.7|13476.7|13480.6|13478.6|13480.6|13478.6|13478.2|13476.2|88
1687489200000|2023-06-23 03:00:00|13480.5|13478.5|13480|13478|13480.8|13478.8|13479.3|13477.3|76
1687489500000|2023-06-23 03:05:00|13480.1|13478.1|13480.6|13478.6|13482.3|13480.3|13479.8|13477.5|88
1687489800000|2023-06-23 03:10:00|13480.5|13478.5|13479.5|13477.5|13482.5|13480.5|13479.5|13477.5|91
1687490100000|2023-06-23 03:15:00|13479.6|13477.6|13479.3|13477.3|13480.1|13478.1|13477.7|13475.7|119
1687490400000|2023-06-23 03:20:00|13479.4|13477.4|13483.4|13479.9|13483.4|13480.8|13479.4|13477.4|111
1687490700000|2023-06-23 03:25:00|13483.3|13479.8|13483.6|13481.6|13484.3|13482.3|13481.9|13479.8|123
1687491000000|2023-06-23 03:30:00|13483.9|13481.9|13485.2|13483.2|13485.9|13483.9|13482.5|13480.5|161
1687491300000|2023-06-23 03:35:00|13485|13483|13485.8|13483.8|13488.1|13486.1|13484.9|13482.9|142
1687491600000|2023-06-23 03:40:00|13485.9|13483.9|13486.6|13484.6|13487.1|13485.1|13485.8|13483.8|101
1687491900000|2023-06-23 03:45:00|13486.7|13484.7|13485.1|13483.1|13486.7|13484.7|13485.1|13482.3|112
1687492200000|2023-06-23 03:50:00|13485.2|13483.2|13483.8|13481.8|13485.7|13483.7|13483.5|13481.5|82
1687492500000|2023-06-23 03:55:00|13483.9|13481.9|13483.8|13481.8|13485.3|13483.3|13483.7|13481.7|71
1687492800000|2023-06-23 04:00:00|13483.7|13481.7|13483.8|13481.8|13484.8|13482.8|13482.3|13480.3|120
1687493100000|2023-06-23 04:05:00|13483.9|13481.9|13490.4|13486.9|13490.4|13487.4|13483.9|13481.9|144
1687493400000|2023-06-23 04:10:00|13490.3|13486.8|13492.5|13489|13493.6|13490.1|13490.3|13486.8|110
1687493700000|2023-06-23 04:15:00|13491.4|13489.4|13492.4|13490.4|13493.2|13490.5|13491.4|13489|60
1687494000000|2023-06-23 04:20:00|13492.5|13490.5|13494.8|13492.8|13495.8|13492.9|13492.5|13489.9|75
1687494300000|2023-06-23 04:25:00|13494.7|13492.7|13496|13492.5|13496.1|13494|13494.6|13492.1|104
1687494600000|2023-06-23 04:30:00|13495.7|13492.2|13496.9|13494.9|13497.5|13494.9|13494.6|13491.1|143
1687494900000|2023-06-23 04:35:00|13496.8|13494.8|13497.8|13495.8|13498.3|13496.1|13496.8|13494.2|110
1687495200000|2023-06-23 04:40:00|13497.9|13495.9|13499.7|13496.2|13500.2|13496.9|13497.9|13495.2|138
1687495500000|2023-06-23 04:45:00|13499|13497|13498|13496|13502.1|13499.8|13497.7|13495|134
1687495800000|2023-06-23 04:50:00|13497.9|13495.9|13499|13495.5|13500.1|13496.9|13497|13493.5|150
1687496100000|2023-06-23 04:55:00|13498.9|13495.4|13498.3|13492.3|13499|13495.5|13495.8|13492.3|143
1687496400000|2023-06-23 05:00:00|13498|13492.4|13499.7|13496.2|13503.3|13499.8|13497.8|13492.4|200
1687496700000|2023-06-23 05:05:00|13498.9|13496.9|13495.4|13491.9|13500.1|13497.7|13494.7|13491.2|185
1687497000000|2023-06-23 05:10:00|13495.3|13491.8|13496.6|13494.6|13496.6|13494.6|13492.4|13490.4|135
1687497300000|2023-06-23 05:15:00|13497.5|13494|13497.3|13495.3|13498.1|13495.5|13494.6|13491.5|165
1687497600000|2023-06-23 05:20:00|13497.2|13495.2|13497.9|13495.9|13498.8|13496.1|13495.9|13493.9|110
1687497900000|2023-06-23 05:25:00|13497.8|13495.8|13498.8|13496.8|13498.9|13496.9|13497.8|13495.8|101
1687498200000|2023-06-23 05:30:00|13498.7|13496.7|13498.1|13496.1|13498.8|13496.8|13498|13496|63
1687498500000|2023-06-23 05:35:00|13498|13496|13498.7|13496.7|13498.8|13496.8|13496.4|13494.2|78
1687498800000|2023-06-23 05:40:00|13498.6|13496.6|13497.8|13495.8|13498.7|13496.7|13496.6|13493.9|99
1687499100000|2023-06-23 05:45:00|13497.9|13495.9|13496.5|13494.5|13498|13496|13495.7|13493|89
1687499400000|2023-06-23 05:50:00|13496.6|13494.6|13497.5|13495.5|13497.8|13495.8|13495|13493|57
1687499700000|2023-06-23 05:55:00|13497.6|13495.6|13499.5|13497.5|13500.4|13498.4|13497.5|13495.5|108
1687500000000|2023-06-23 06:00:00|13499.4|13497.4|13499.8|13497.8|13500.9|13498.9|13498.4|13496.4|150
1687500300000|2023-06-23 06:05:00|13499.7|13497.7|13499.5|13497.5|13501.3|13498.6|13499|13496.2|232
1687500600000|2023-06-23 06:10:00|13499.4|13497.4|13500.9|13497.4|13501.6|13498.5|13498|13495.6|259
1687500900000|2023-06-23 06:15:00|13501|13497.5|13500.2|13498.2|13502.7|13499.8|13500|13497.1|193
1687501200000|2023-06-23 06:20:00|13500.7|13497.2|13504.5|13502.5|13505.6|13503.1|13499.5|13496.8|193
1687501500000|2023-06-23 06:25:00|13504.6|13502.6|13506.7|13504.7|13507.3|13505.3|13503.7|13501.7|163
1687501800000|2023-06-23 06:30:00|13506.8|13504.8|13509.5|13506|13509.6|13506.7|13506|13503.9|143
1687502100000|2023-06-23 06:35:00|13509.4|13505.9|13507.6|13504.1|13512.3|13509.2|13507.5|13504|180
1687502400000|2023-06-23 06:40:00|13507.5|13504|13508.6|13505.1|13509.3|13506.1|13506.2|13502.9|193
1687502700000|2023-06-23 06:45:00|13508.7|13505.2|13507.4|13503.9|13509.2|13506|13506.7|13503.9|140
1687503000000|2023-06-23 06:50:00|13506.6|13504.6|13504.3|13502.3|13506.6|13504.6|13502.6|13500.2|182
1687503300000|2023-06-23 06:55:00|13504.2|13502.2|13507.4|13505.4|13507.4|13505.4|13503.7|13501.7|174
1687503600000|2023-06-23 07:00:00|13507.2|13505.2|13506.3|13504.3|13508.7|13506.3|13505.6|13502.9|149
1687503900000|2023-06-23 07:05:00|13506.2|13504.2|13503.4|13501.4|13506.2|13504.2|13503.4|13501|146
1687504200000|2023-06-23 07:10:00|13503.5|13501.5|13505.3|13501.8|13505.4|13502.4|13502.2|13500.2|90
1687504500000|2023-06-23 07:15:00|13504.9|13502.9|13512.7|13510.7|13512.9|13510.9|13504.6|13502.1|290
1687504800000|2023-06-23 07:20:00|13512.6|13510.6|13509.9|13507.9|13512.6|13510.6|13507.6|13505.6|241
1687505100000|2023-06-23 07:25:00|13510|13508|13511.4|13507.9|13511.5|13508.8|13508.8|13506.8|151
1687505400000|2023-06-23 07:30:00|13511.1|13509.1|13512.6|13510.6|13515.8|13513.8|13511.1|13508.5|277
1687505700000|2023-06-23 07:35:00|13512.5|13510.5|13513.7|13511.7|13513.7|13511.7|13511.3|13509.3|197
1687506000000|2023-06-23 07:40:00|13514.1|13512.1|13513.4|13511.4|13515.8|13513.7|13511.7|13509.7|242
1687506300000|2023-06-23 07:45:00|13513.3|13511.3|13512.6|13509.1|13514.6|13512.6|13510.7|13508.7|183
1687506600000|2023-06-23 07:50:00|13511.8|13509.8|13514.6|13512.6|13515.3|13512.6|13511.8|13509.1|195
1687506900000|2023-06-23 07:55:00|13515.4|13511.9|13516.6|13514.6|13517.6|13515.1|13514.5|13511.8|150
1687507200000|2023-06-23 08:00:00|13516.7|13514.7|13513.8|13511.8|13517.7|13514.9|13513.4|13511.2|211
1687507500000|2023-06-23 08:05:00|13514|13512|13516.9|13513.4|13517.2|13514.7|13511.4|13509.1|301
1687507800000|2023-06-23 08:10:00|13517|13513.5|13518.8|13515.3|13519.6|13516.1|13516.5|13513.5|211
1687508100000|2023-06-23 08:15:00|13518.9|13515.4|13518.3|13516.3|13523|13519.5|13518.3|13514.9|194
1687508400000|2023-06-23 08:20:00|13518.4|13516.4|13519|13517|13519.4|13517.4|13516.7|13514.2|182
1687508700000|2023-06-23 08:25:00|13518.9|13516.9|13517.8|13515.8|13519|13517|13517.3|13515.3|120
1687509000000|2023-06-23 08:30:00|13518.4|13516.4|13521.2|13519.2|13521.7|13519.7|13518.4|13515.9|203
1687509300000|2023-06-23 08:35:00|13521.3|13519.3|13522.1|13518.6|13522.6|13520|13520.3|13517.4|182
1687509600000|2023-06-23 08:40:00|13522.2|13518.7|13524.2|13520.7|13524.3|13521.7|13520.8|13518.1|165
1687509900000|2023-06-23 08:45:00|13524.3|13520.8|13524.8|13522.8|13524.8|13522.8|13523|13520.1|111
1687510200000|2023-06-23 08:50:00|13524.9|13522.9|13525.5|13523.5|13525.7|13523.7|13524.6|13522.6|75
1687510500000|2023-06-23 08:55:00|13525.6|13523.6|13527.8|13525.8|13528.2|13526.2|13525.6|13523.6|96
1687510800000|2023-06-23 09:00:00|13527.9|13525.9|13527.5|13525.5|13528.8|13526.8|13526.7|13524.7|102
1687511100000|2023-06-23 09:05:00|13527.4|13525.4|13527.1|13525.1|13529.1|13526.8|13526.9|13524.4|137
1687511400000|2023-06-23 09:10:00|13527.2|13525.2|13528|13524.5|13528.7|13526.7|13526.8|13524.1|128
1687511700000|2023-06-23 09:15:00|13527.2|13525.2|13527.2|13525.2|13529.6|13526.9|13526.9|13524|177
1687512000000|2023-06-23 09:20:00|13527.3|13525.3|13528.2|13526.2|13528.7|13526.3|13526.6|13524|108
1687512300000|2023-06-23 09:25:00|13528.3|13526.3|13528.4|13526.4|13529.3|13526.8|13528.3|13525.3|80
1687512600000|2023-06-23 09:30:00|13528.5|13526.5|13528.6|13526.6|13528.9|13526.9|13527.9|13525.1|92
1687512900000|2023-06-23 09:35:00|13528.5|13526.5|13529.7|13527.7|13529.9|13527.9|13527.6|13525.6|79
1687513200000|2023-06-23 09:40:00|13529.6|13527.6|13530.6|13528.6|13530.7|13528.7|13528.9|13526.9|44
1687513500000|2023-06-23 09:45:00|13530.7|13528.7|13528.6|13526.6|13531.3|13529.3|13528.6|13525.6|89
1687513800000|2023-06-23 09:50:00|13529.4|13525.9|13528.5|13525|13529.7|13526.8|13528.1|13524.6|127
1687514100000|2023-06-23 09:55:00|13528.4|13524.9|13528.5|13525|13529|13525.5|13527.1|13523.6|143
1687514400000|2023-06-23 10:00:00|13527.8|13525.8|13526.4|13524.4|13528.7|13526|13526.2|13523.5|93
1687514700000|2023-06-23 10:05:00|13526.5|13524.5|13528.9|13526.9|13528.9|13526.9|13526.5|13524.5|75
1687515000000|2023-06-23 10:10:00|13528.8|13526.8|13529.7|13527.7|13529.8|13527.8|13528.8|13526.8|82
1687515300000|2023-06-23 10:15:00|13529.6|13527.6|13529.8|13526.3|13529.9|13527.7|13527.9|13525.5|82
1687515600000|2023-06-23 10:20:00|13529.7|13526.2|13529.7|13527.7|13530.7|13528.6|13528.9|13526.2|118
1687515900000|2023-06-23 10:25:00|13529.6|13527.6|13530.5|13528.5|13530.7|13528.6|13529.6|13526.9|93
1687516200000|2023-06-23 10:30:00|13530.4|13528.4|13528.8|13526.8|13530.6|13528.6|13528.3|13525.4|99
1687516500000|2023-06-23 10:35:00|13528.9|13526.9|13529.7|13527.7|13530.7|13528|13528.9|13526.2|99
1687516800000|2023-06-23 10:40:00|13529.8|13527.8|13530.7|13528.7|13530.9|13528.9|13529.8|13527.1|87
1687517100000|2023-06-23 10:45:00|13530.6|13528.6|13530.5|13528.5|13530.7|13528.7|13529.7|13527.7|101
1687517400000|2023-06-23 10:50:00|13530.4|13528.4|13529.5|13527.5|13531.1|13528.6|13529|13526.8|98
1687517700000|2023-06-23 10:55:00|13529.9|13527.9|13530.5|13528.5|13531.1|13528.9|13529.9|13527.2|92
1687518000000|2023-06-23 11:00:00|13530.6|13528.6|13530|13528|13530.7|13528.7|13529.4|13527.4|139
1687518300000|2023-06-23 11:05:00|13529.9|13527.9|13528.9|13526.9|13530.8|13528.2|13528.8|13526.1|184
1687518600000|2023-06-23 11:10:00|13529|13527|13528.6|13526.6|13530.1|13527.6|13528.5|13526.2|103
1687518900000|2023-06-23 11:15:00|13528.7|13526.7|13530.8|13528.8|13530.8|13528.8|13528.5|13526.2|112
1687519200000|2023-06-23 11:20:00|13530.7|13528.7|13529.7|13526.2|13530.8|13528.8|13528.4|13526|150
1687519500000|2023-06-23 11:25:00|13529.6|13526.1|13529.6|13527.6|13530.1|13528.1|13528.6|13526|110
1687519800000|2023-06-23 11:30:00|13529.5|13527.5|13528.6|13526.6|13529.5|13527.5|13527.5|13525.5|147
1687520100000|2023-06-23 11:35:00|13528.7|13526.7|13529.6|13527.6|13529.7|13527.7|13528.6|13526.6|64
1687520400000|2023-06-23 11:40:00|13529.7|13527.7|13528.7|13526.7|13529.7|13527.7|13528.5|13526.5|123
1687520700000|2023-06-23 11:45:00|13528.6|13526.6|13530|13526.5|13530.9|13528.9|13528.5|13526.2|118
1687521000000|2023-06-23 11:50:00|13530.1|13526.6|13529.6|13527.6|13530.9|13528.9|13529.5|13526.6|92
1687521300000|2023-06-23 11:55:00|13529.5|13527.5|13530.7|13528.7|13531.5|13528.8|13529.5|13526.9|151
1687521600000|2023-06-23 12:00:00|13530.6|13528.6|13530.1|13528.1|13531.4|13529|13529.5|13527.2|193
1687521900000|2023-06-23 12:05:00|13530|13528|13530.7|13528.7|13531.6|13528.8|13529.6|13527.1|163
1687522200000|2023-06-23 12:10:00|13530.8|13528.8|13527.6|13525.6|13530.8|13528.8|13527.2|13524.8|176
1687522500000|2023-06-23 12:15:00|13527.7|13525.7|13527.6|13524.1|13527.7|13525.7|13524.8|13521.7|195
1687522800000|2023-06-23 12:20:00|13527.7|13524.2|13521.9|13519.9|13527.8|13525.1|13521.9|13519.9|230
1687523100000|2023-06-23 12:25:00|13521.8|13519.8|13520.6|13517.1|13522|13519.8|13519.5|13516|215
1687523400000|2023-06-23 12:30:00|13520.7|13517.2|13522.8|13520.8|13525.7|13522.9|13518.7|13516.7|243
1687523700000|2023-06-23 12:35:00|13522.7|13520.7|13524.3|13520.8|13524.6|13521.5|13521.2|13518.4|171
1687524000000|2023-06-23 12:40:00|13524.4|13520.9|13523.8|13521.8|13526.4|13524.4|13523.1|13520.2|175
1687524300000|2023-06-23 12:45:00|13523.9|13521.9|13519.9|13517.9|13524.4|13522.4|13519.5|13516.9|243
1687524600000|2023-06-23 12:50:00|13519.8|13517.8|13519.9|13517.9|13521.1|13518.3|13516.8|13514.1|258
1687524900000|2023-06-23 12:55:00|13519.8|13517.8|13520.3|13518.3|13521.2|13518.5|13518.5|13516|235
1687525200000|2023-06-23 13:00:00|13520.1|13518.1|13520.6|13517.1|13520.9|13518.3|13517.2|13514.8|249
1687525500000|2023-06-23 13:05:00|13520.5|13517|13518.9|13515.4|13520.6|13517.1|13516.3|13513.3|237
1687525800000|2023-06-23 13:10:00|13519|13515.5|13515.3|13513.3|13519.1|13516.3|13513.5|13511.3|334
1687526100000|2023-06-23 13:15:00|13515.2|13513.2|13512.9|13509.4|13515.8|13513.8|13512.8|13509.3|216
1687526400000|2023-06-23 13:20:00|13512.8|13509.3|13514|13510.5|13514.3|13511.3|13510.2|13507.3|248
1687526700000|2023-06-23 13:25:00|13513.9|13510.4|13514.9|13511.4|13515.9|13512.4|13511|13509|224
1687527000000|2023-06-23 13:30:00|13514.8|13511.3|13516|13512.5|13516.4|13513.4|13513.7|13510.8|227
1687527300000|2023-06-23 13:35:00|13515.9|13512.4|13516.2|13512.7|13518.3|13514.8|13515.9|13512.4|212
1687527600000|2023-06-23 13:40:00|13516.3|13512.8|13520|13516.5|13520.4|13516.9|13515.6|13512.1|302
1687527900000|2023-06-23 13:45:00|13519.5|13514.8|13523.8|13520.3|13525.5|13522.6|13515|13509.7|420
1687528200000|2023-06-23 13:50:00|13523.9|13520.4|13525.1|13521.6|13526|13522.5|13523.2|13519.9|327
1687528500000|2023-06-23 13:55:00|13525|13521.5|13526.3|13522.8|13526.3|13523.6|13521.9|13519.3|247
1687528800000|2023-06-23 14:00:00|13526.2|13522.7|13523.6|13520.1|13528.4|13525.5|13523.5|13520|242
1687529100000|2023-06-23 14:05:00|13523.7|13520.2|13519.9|13516.4|13523.7|13520.2|13518.7|13515.2|369
1687529400000|2023-06-23 14:10:00|13520|13516.5|13524.1|13520.6|13524.1|13520.6|13518|13515.2|309
1687529700000|2023-06-23 14:15:00|13524.3|13520.8|13527.3|13523.8|13527.9|13525.3|13523.5|13520.5|222
1687530000000|2023-06-23 14:20:00|13527.4|13523.9|13524.6|13522.6|13528.1|13525.7|13524.5|13522.5|165
1687530300000|2023-06-23 14:25:00|13525.6|13522.1|13525.1|13523.1|13526.5|13523.7|13523|13520.1|245
1687530600000|2023-06-23 14:30:00|13524.9|13522.9|13525|13521.5|13527.4|13523.9|13523.5|13520|294
1687530900000|2023-06-23 14:35:00|13525.1|13521.6|13525.9|13522.4|13526.7|13523.2|13524|13520.5|297
1687531200000|2023-06-23 14:40:00|13525.8|13522.3|13529.7|13527.7|13529.7|13527.7|13525.4|13522.2|232
1687531500000|2023-06-23 14:45:00|13529.6|13527.6|13529.9|13526.4|13530.7|13528.7|13527.8|13525.8|154
1687531800000|2023-06-23 14:50:00|13529.8|13526.3|13529.6|13527.6|13530.6|13528.6|13529.1|13526.2|131
1687532100000|2023-06-23 14:55:00|13529.7|13527.7|13530.7|13528.7|13531.6|13529.6|13529.7|13527.7|110
1687532400000|2023-06-23 15:00:00|13530.6|13528.6|13529.5|13527.5|13530.7|13528.7|13528.2|13526.1|167
1687532700000|2023-06-23 15:05:00|13529.6|13527.6|13530.4|13526.9|13530.9|13528.9|13528.5|13525.8|285
1687533000000|2023-06-23 15:10:00|13530.5|13527|13530.6|13527.1|13532.2|13529.7|13529.4|13525.9|235
1687533300000|2023-06-23 15:15:00|13530.7|13527.2|13531|13527.5|13532.1|13529|13530.1|13527|202
1687533600000|2023-06-23 15:20:00|13531.1|13527.6|13531.6|13529.6|13532.1|13529.8|13530|13526.5|147
1687533900000|2023-06-23 15:25:00|13531.5|13529.5|13531.5|13529.5|13533.4|13530.7|13531.3|13528.4|184
1687534200000|2023-06-23 15:30:00|13532|13528.5|13529.7|13526.2|13532|13528.5|13528.7|13526|205
1687534500000|2023-06-23 15:35:00|13529.8|13526.3|13529.3|13525.8|13530.1|13527.3|13527.7|13525.1|146
1687534800000|2023-06-23 15:40:00|13528.5|13526.5|13525|13521.5|13528.5|13526.5|13525|13521.5|157
1687535100000|2023-06-23 15:45:00|13524.8|13521.3|13527.5|13525.5|13527.5|13525.5|13523.4|13520.5|153
1687535400000|2023-06-23 15:50:00|13528.2|13524.7|13528.2|13526.2|13529.8|13526.7|13527.1|13524.6|153
1687535700000|2023-06-23 15:55:00|13528.3|13526.3|13528.9|13526.9|13529.7|13526.9|13526.5|13523.7|149
1687536000000|2023-06-23 16:00:00|13529.7|13526.2|13530.9|13527.4|13531.4|13527.9|13529.7|13526.2|167
1687536300000|2023-06-23 16:05:00|13530.8|13527.3|13532|13528.5|13532.3|13528.8|13530.3|13526.8|161
1687536600000|2023-06-23 16:10:00|13532.1|13528.6|13530.9|13527.4|13532.1|13528.6|13530.8|13527.3|132
1687536900000|2023-06-23 16:15:00|13530.8|13527.3|13528.9|13525.4|13530.9|13527.4|13528.1|13524.6|137
1687537200000|2023-06-23 16:20:00|13528.8|13525.3|13527.9|13524.4|13529.1|13526|13527.7|13524.4|110
1687537500000|2023-06-23 16:25:00|13527.8|13524.3|13528.7|13525.2|13528.8|13526|13527.8|13524.3|59
1687537800000|2023-06-23 16:30:00|13528.6|13525.1|13530.4|13526.9|13530.5|13527.6|13527.8|13524.4|130
1687538100000|2023-06-23 16:35:00|13530.5|13527|13530.7|13527.2|13531.2|13528.1|13529.7|13526.7|75
1687538400000|2023-06-23 16:40:00|13530.6|13527.1|13530.4|13526.9|13530.6|13527.1|13529|13525.5|66
1687538700000|2023-06-23 16:45:00|13530.5|13527|13531|13527.5|13531.8|13528.8|13530.5|13527|92
1687539000000|2023-06-23 16:50:00|13530.9|13527.4|13531.7|13528.2|13531.7|13528.4|13529.7|13526.8|140
1687539300000|2023-06-23 16:55:00|13531.6|13528.1|13531.2|13529.2|13532.1|13529.2|13531|13528.1|66
1687539600000|2023-06-23 17:00:00|13531.1|13529.1|13532.3|13528.8|13533.1|13529.6|13530.7|13527.4|104
1687539900000|2023-06-23 17:05:00|13532.4|13528.9|13531.2|13527.7|13533.1|13529.6|13530.9|13527.4|145
1687540200000|2023-06-23 17:10:00|13531.1|13527.6|13527.2|13523.7|13531.1|13527.6|13526.7|13523.7|154
1687540500000|2023-06-23 17:15:00|13527.1|13523.6|13529.3|13525.8|13530.1|13526.6|13527|13523.6|150
1687540800000|2023-06-23 17:20:00|13529.2|13525.7|13526.8|13523.3|13529.2|13525.7|13526.8|13523.3|131
1687541100000|2023-06-23 17:25:00|13526.9|13523.4|13527.3|13523.8|13527.6|13524.1|13526|13522.5|172
1687541400000|2023-06-23 17:30:00|13527.2|13523.7|13525.5|13522|13527.3|13523.8|13525.1|13521.6|126
1687541700000|2023-06-23 17:35:00|13525.4|13521.9|13525.2|13521.7|13525.5|13522.9|13523.8|13521|184
1687542000000|2023-06-23 17:40:00|13525.3|13521.8|13525.6|13522.1|13525.6|13523|13524.4|13521.4|151
1687542300000|2023-06-23 17:45:00|13525.5|13522|13525.8|13522.3|13526.5|13524.2|13524.9|13522|140
1687542600000|2023-06-23 17:50:00|13525.9|13522.4|13526.8|13523.3|13526.8|13523.8|13525.1|13522.1|177
1687542900000|2023-06-23 17:55:00|13526.7|13523.2|13526.1|13522.6|13526.8|13523.3|13524.6|13521.1|165
1687543200000|2023-06-23 18:00:00|13526.2|13522.7|13527.5|13524|13527.7|13524.2|13526.1|13522.6|173
1687543500000|2023-06-23 18:05:00|13527.4|13523.9|13527.7|13524.2|13527.9|13524.4|13527.2|13523.7|131
1687543800000|2023-06-23 18:10:00|13527.8|13524.3|13526.9|13523.4|13528.2|13524.7|13526.5|13523.2|126
1687544100000|2023-06-23 18:15:00|13526.1|13524.1|13527.8|13524.3|13527.9|13525.2|13525.9|13523.4|118
1687544400000|2023-06-23 18:20:00|13527.9|13524.4|13527.6|13524.1|13528.3|13525.2|13526.6|13523.9|63
1687544700000|2023-06-23 18:25:00|13527.7|13524.2|13528|13524.5|13528.3|13525.4|13526.8|13524.1|62
1687545000000|2023-06-23 18:30:00|13528.1|13524.6|13528|13524.5|13528.4|13524.9|13527.8|13524.3|42
1687545300000|2023-06-23 18:35:00|13527.9|13524.4|13528.4|13524.9|13528.4|13525.2|13526.9|13524.2|60
1687545600000|2023-06-23 18:40:00|13528.3|13524.8|13528.8|13525.3|13529.4|13525.9|13527.5|13524.8|62
1687545900000|2023-06-23 18:45:00|13528.9|13525.4|13529.2|13525.7|13529.6|13526.1|13528.7|13525.2|136
1687546200000|2023-06-23 18:50:00|13529.1|13525.6|13529.6|13526.1|13529.7|13526.2|13528.7|13525.2|100
1687546500000|2023-06-23 18:55:00|13528.9|13526.9|13528.6|13525.1|13529.6|13526.9|13528.5|13525|147
1687546800000|2023-06-23 19:00:00|13528.4|13524.9|13527.6|13524.1|13528.9|13525.4|13527.3|13523.8|244
1687547100000|2023-06-23 19:05:00|13527.5|13524|13526.3|13522.8|13528|13524.5|13526|13522.5|164
1687547400000|2023-06-23 19:10:00|13526.2|13522.7|13524.8|13521.3|13526.7|13523.2|13524.6|13521.1|177
1687547700000|2023-06-23 19:15:00|13524.7|13521.2|13524.3|13520.8|13525.8|13522.3|13524|13520.5|159
1687548000000|2023-06-23 19:20:00|13524.2|13520.7|13526.7|13523.2|13527.3|13523.8|13524.2|13520.7|198
1687548300000|2023-06-23 19:25:00|13526.6|13523.1|13528|13524.5|13528|13524.5|13526.2|13522.7|153
1687548600000|2023-06-23 19:30:00|13527.9|13524.4|13526.9|13523.4|13527.9|13524.4|13526.9|13523.4|136
1687548900000|2023-06-23 19:35:00|13527|13523.5|13528.1|13524.6|13528.2|13524.7|13526.9|13523.4|100
1687549200000|2023-06-23 19:40:00|13528|13524.5|13528.2|13524.7|13529.2|13525.7|13527.7|13524.2|138
1687549500000|2023-06-23 19:45:00|13528.1|13524.6|13528.6|13525.1|13528.9|13525.4|13527.9|13524.4|150
1687549800000|2023-06-23 19:50:00|13528.7|13525.2|13527.6|13524.1|13529.1|13525.6|13527.1|13523.6|148
1687550100000|2023-06-23 19:55:00|13527.5|13524|13528.4|13524.9|13528.7|13525.2|13526.9|13523.4|161
1687550400000|2023-06-23 20:00:00|13528.2|13524.7|13527.3|13523.8|13528.2|13524.7|13527.1|13523.6|112
1687550700000|2023-06-23 20:05:00|13527.4|13523.9|13527.5|13524|13527.6|13524.1|13527.2|13523.7|53
1687551000000|2023-06-23 20:10:00|13527.4|13523.9|13527.9|13524.4|13528.5|13525|13527.3|13523.8|113
1687551300000|2023-06-23 20:15:00|13527.8|13524.3|13527.9|13524.4|13527.9|13524.4|13527.3|13523.8|59
1687551600000|2023-06-23 20:20:00|13527.8|13524.3|13528|13524.5|13528.5|13525|13527.4|13523.9|60
1687551900000|2023-06-23 20:25:00|13527.9|13524.4|13528.2|13524.7|13528.7|13525.2|13527.8|13524.3|84
1687552200000|2023-06-23 20:30:00|13528.3|13524.8|13526.4|13522.9|13528.9|13525.4|13525.2|13521.7|62
1687552500000|2023-06-23 20:35:00|13526.3|13522.8|13526.2|13522.7|13527.4|13523.9|13523.8|13519.8|183
1687552800000|2023-06-23 20:40:00|13526.3|13522.8|13525.3|13521.8|13527.2|13523|13522.4|13513.3|143
1687553100000|2023-06-23 20:45:00|13525.4|13521.9|13526.9|13512|13529.4|13522.5|13525.3|13511.9|40
1687553400000|2023-06-23 20:50:00|13527|13511.8|13529.7|13517.1|13530|13517.5|13527|13511.6|103
1687553700000|2023-06-23 20:55:00|13529.5|13517.5|13531.5|13517.1|13531.5|13519.3|13528.6|13516.6|31
1687723200000|2023-06-25 20:00:00|13524.9|13512.1|13524.9|13512.1|13524.9|13512.1|13524.9|13512.1|1
1687723500000|2023-06-25 20:05:00|13529|13507|13526|13512.8|13529|13512.8|13524.9|13507|3
1687723800000|2023-06-25 20:10:00|13525.5|13512.4|13524.9|13512.1|13525.5|13512.4|13524.9|13512.1|2
1687724400000|2023-06-25 20:20:00|13524.8|13512.2|13524.9|13512.1|13526.2|13512.2|13524.8|13510.8|3
1687724700000|2023-06-25 20:25:00|13528.3|13508.4|13526.6|13510.2|13528.3|13510.2|13526.6|13508.4|4
1687725000000|2023-06-25 20:30:00|13524.9|13512.1|13524.9|13512.1|13527.9|13512.1|13524.9|13508|3
1687725600000|2023-06-25 20:40:00|13529|13507|13529|13507|13529|13507|13529|13507|1
1687725900000|2023-06-25 20:45:00|13524.9|13512.1|13527.9|13508|13527.9|13512.1|13524.9|13508|2
1687726200000|2023-06-25 20:50:00|13529|13507|13527.9|13508|13529|13512.1|13524.9|13507|3
1687726500000|2023-06-25 20:55:00|13528.5|13507.4|13525.5|13508.3|13528.5|13512.1|13524.9|13507.4|5
1687726800000|2023-06-25 21:00:00|13524.9|13512.1|13526.2|13512.1|13526.2|13512.4|13524.8|13512.1|6
1687727100000|2023-06-25 21:05:00|13526|13510.8|13526.8|13510.3|13527.2|13512.1|13524.8|13509.5|11
1687727400000|2023-06-25 21:10:00|13524.8|13512.1|13525.1|13510.1|13525.1|13512.6|13524.3|13510.1|5
1687727700000|2023-06-25 21:15:00|13524.3|13511.7|13524.1|13512.3|13526.2|13512.6|13524.1|13510|38
1687728000000|2023-06-25 21:20:00|13524.9|13511.5|13525.2|13512|13525.6|13512.3|13524.1|13511|17
1687728300000|2023-06-25 21:25:00|13524.1|13512.3|13524.1|13512.3|13525.2|13512.3|13524.1|13512|11
1687728600000|2023-06-25 21:30:00|13525.2|13512|13525.3|13512.2|13526.1|13512.5|13524.1|13510.8|33
1687728900000|2023-06-25 21:35:00|13524.1|13512.5|13524.9|13512.4|13526.4|13512.5|13524.1|13510.8|18
1687729200000|2023-06-25 21:40:00|13526.4|13510.8|13526.4|13510.8|13526.4|13512.4|13524.9|13510.6|14
1687729500000|2023-06-25 21:45:00|13524.9|13512.3|13524.2|13513.1|13526.4|13513.1|13524.2|13510.8|13
1687729800000|2023-06-25 21:50:00|13524.6|13512.4|13525.2|13512.1|13525.4|13513.3|13523.9|13511.2|26
1687730100000|2023-06-25 21:55:00|13523.9|13513.3|13525.1|13511.2|13525.8|13513.3|13523.9|13510.6|99
1687730400000|2023-06-25 22:00:00|13525.4|13511.3|13523.6|13512.7|13526.1|13514.7|13521.8|13511|96
1687730700000|2023-06-25 22:05:00|13523.3|13512.8|13523.1|13513.9|13524.1|13514.8|13522|13512.7|46
1687731000000|2023-06-25 22:10:00|13522.7|13514.4|13523.1|13513.6|13524.1|13515.3|13521.9|13512.9|29
1687731300000|2023-06-25 22:15:00|13523.2|13513.5|13522.6|13516.7|13524.4|13517.2|13522.1|13513.5|42
1687731600000|2023-06-25 22:20:00|13522.3|13517|13519.6|13514.3|13523.7|13517|13519.5|13512.7|47
1687731900000|2023-06-25 22:25:00|13520|13513.9|13519.1|13514.4|13520|13514.6|13518.8|13513.9|41
1687732200000|2023-06-25 22:30:00|13519.3|13514.5|13520.7|13515.6|13521.7|13516.1|13519.1|13514.4|225
1687732500000|2023-06-25 22:35:00|13520.6|13515.7|13519.8|13515.1|13520.7|13515.7|13518.5|13513.1|179
1687732800000|2023-06-25 22:40:00|13519.9|13515|13521.7|13517.1|13522.5|13517.1|13519.8|13514.4|145
1687733100000|2023-06-25 22:45:00|13521.6|13517|13521.7|13517.1|13521.8|13517.2|13521.5|13516.8|44
1687733400000|2023-06-25 22:50:00|13521.5|13517.2|13521.7|13516.2|13521.9|13517.4|13521.1|13516.2|55
1687733700000|2023-06-25 22:55:00|13521.6|13516.4|13520.3|13516.1|13521.7|13516.5|13519.5|13514.7|134
1687734000000|2023-06-25 23:00:00|13519.9|13516.3|13521.8|13518.3|13522|13518.5|13519|13515.5|90
1687734300000|2023-06-25 23:05:00|13521.9|13518.4|13521.6|13518.1|13522|13518.5|13521.4|13517.9|27
1687734600000|2023-06-25 23:10:00|13521.7|13518.2|13521.4|13517.9|13521.9|13518.4|13520.5|13517|110
1687734900000|2023-06-25 23:15:00|13521.3|13517.8|13521.5|13518|13521.9|13518.4|13520.6|13517.1|55
1687735200000|2023-06-25 23:20:00|13521.4|13517.9|13522|13518.5|13522.1|13518.6|13521.2|13517.7|91
1687735500000|2023-06-25 23:25:00|13521.9|13518.4|13522|13518.5|13522.2|13518.7|13521.4|13517.9|63
1687735800000|2023-06-25 23:30:00|13522.1|13518.6|13521.6|13518.1|13522.1|13518.6|13520.9|13517.4|52
1687736100000|2023-06-25 23:35:00|13521.7|13518.2|13521.3|13517.8|13521.7|13518.2|13520.7|13517.2|111
1687736400000|2023-06-25 23:40:00|13521.4|13517.9|13520.6|13517.1|13521.5|13518|13520.4|13516.9|190
1687736700000|2023-06-25 23:45:00|13520.7|13517.2|13520.3|13516.8|13521.6|13518.1|13519.7|13516.2|103
1687737000000|2023-06-25 23:50:00|13520.2|13516.7|13520.2|13516.7|13520.9|13517.4|13518.8|13515.3|118
1687737300000|2023-06-25 23:55:00|13520.3|13516.8|13519.7|13516.2|13520.3|13516.8|13519.2|13515.7|100
1687737600000|2023-06-26 00:00:00|13519.5|13516|13518|13516|13519.5|13516.6|13516.3|13513.5|141
1687737900000|2023-06-26 00:05:00|13518.1|13516.1|13519|13515.5|13519.8|13516.4|13516.8|13514.2|174
1687738200000|2023-06-26 00:10:00|13519.1|13515.6|13518.3|13516.3|13520|13516.5|13517.2|13514.4|148
1687738500000|2023-06-26 00:15:00|13518.5|13516.5|13520.1|13516.6|13520.8|13518.1|13518.3|13515.8|79
1687738800000|2023-06-26 00:20:00|13520.2|13516.7|13517.7|13514.2|13520.6|13517.9|13516.5|13514.1|108
1687739100000|2023-06-26 00:25:00|13517.8|13514.3|13517.4|13513.9|13518.3|13514.8|13517.1|13513.6|109
1687739400000|2023-06-26 00:30:00|13517.5|13514|13516.3|13512.8|13518.9|13515.4|13515.8|13512.3|79
1687739700000|2023-06-26 00:35:00|13516.4|13512.9|13515.6|13512.1|13516.4|13513.2|13514.3|13511.5|75
1687740000000|2023-06-26 00:40:00|13515.5|13512|13516.7|13513.2|13517.5|13514.7|13515.4|13511.9|137
1687740300000|2023-06-26 00:45:00|13516.6|13513.1|13516|13512.5|13517|13513.5|13515.8|13512.3|113
1687740600000|2023-06-26 00:50:00|13516.1|13512.6|13515.9|13512.4|13517.9|13514.4|13514.7|13511.5|118
1687740900000|2023-06-26 00:55:00|13515.8|13512.3|13513.4|13511.4|13516.9|13514.8|13513.4|13511.4|141
1687741200000|2023-06-26 01:00:00|13513.5|13511.5|13515.6|13512.1|13516.3|13513|13512.6|13509.4|277
1687741500000|2023-06-26 01:05:00|13515.7|13512.2|13512.8|13509.3|13516.4|13513.5|13512.4|13509.1|233
1687741800000|2023-06-26 01:10:00|13512.9|13509.4|13513.4|13509.9|13515|13513|13512.4|13509.4|190
1687742100000|2023-06-26 01:15:00|13513.5|13510|13506.9|13504.9|13513.6|13510.1|13506.3|13504.3|307
1687742400000|2023-06-26 01:20:00|13506.8|13504.8|13508|13504.5|13509.1|13506.3|13505.8|13502.3|259
1687742700000|2023-06-26 01:25:00|13508.1|13504.6|13507.4|13503.9|13508.3|13505.7|13506.5|13503.7|133
1687743000000|2023-06-26 01:30:00|13506.3|13504.3|13505.5|13503.5|13508.4|13506.4|13504.7|13502.7|245
1687743300000|2023-06-26 01:35:00|13505.6|13503.6|13505.9|13502.4|13509.1|13506|13504|13501.5|242
1687743600000|2023-06-26 01:40:00|13506|13502.5|13506.2|13504.2|13508.2|13505.5|13503.5|13500.7|250
1687743900000|2023-06-26 01:45:00|13506.3|13504.3|13508.4|13506.4|13508.4|13506.4|13505.2|13502.7|159
1687744200000|2023-06-26 01:50:00|13508.5|13506.5|13510.3|13508.3|13510.6|13508.6|13508.3|13506.3|156
1687744500000|2023-06-26 01:55:00|13510.4|13508.4|13514|13512|13514.3|13512.3|13509.4|13507.4|182
1687744800000|2023-06-26 02:00:00|13514.5|13512.5|13514.4|13512.4|13515.6|13513.6|13513.4|13511.4|164
1687745100000|2023-06-26 02:05:00|13514.3|13512.3|13513.9|13511.9|13514.8|13512.7|13513.2|13511|189
1687745400000|2023-06-26 02:10:00|13513.8|13511.8|13511.3|13509.3|13513.9|13511.9|13510.3|13508.3|104
1687745700000|2023-06-26 02:15:00|13511.4|13509.4|13511.4|13509.4|13513.9|13510.8|13510.3|13508|194
1687746000000|2023-06-26 02:20:00|13511.5|13509.5|13512.8|13510.8|13513.6|13510.9|13511.5|13508.9|132
1687746300000|2023-06-26 02:25:00|13512.9|13510.9|13511.1|13509.1|13513.9|13511.5|13511.1|13509.1|152
1687746600000|2023-06-26 02:30:00|13511.2|13509.2|13512.9|13510.9|13513.2|13511.2|13511.1|13509.1|196
1687746900000|2023-06-26 02:35:00|13512.8|13510.8|13510.7|13508.7|13512.8|13510.8|13510.4|13508.1|145
1687747200000|2023-06-26 02:40:00|13510.6|13508.6|13511.3|13509.3|13511.6|13509.6|13510.3|13507.6|93
1687747500000|2023-06-26 02:45:00|13511.4|13509.4|13511.6|13509.6|13512.6|13510.6|13510.4|13508.4|104
1687747800000|2023-06-26 02:50:00|13511.7|13509.7|13512.7|13510.7|13513.2|13511.2|13511.6|13509.6|113
1687748100000|2023-06-26 02:55:00|13512.8|13510.8|13514.7|13512.7|13514.8|13512.8|13512.8|13510.8|56
1687748400000|2023-06-26 03:00:00|13514.8|13512.8|13514.7|13512.7|13515.8|13513.6|13514.2|13512.2|138
1687748700000|2023-06-26 03:05:00|13514.5|13512.5|13513.5|13511.5|13515.1|13513.1|13513.4|13511.4|92
1687749000000|2023-06-26 03:10:00|13513.4|13511.4|13513.2|13511.2|13514.6|13512.6|13513.1|13511.1|138
1687749300000|2023-06-26 03:15:00|13513.3|13511.3|13512.2|13510.2|13513.4|13511.4|13512.1|13510.1|73
1687749600000|2023-06-26 03:20:00|13512.1|13510.1|13509.3|13507.3|13512.1|13510.1|13509.2|13507.2|104
1687749900000|2023-06-26 03:25:00|13509.2|13507.2|13509.5|13507.5|13510.5|13508.5|13509.2|13507.2|62
1687750200000|2023-06-26 03:30:00|13509.6|13507.6|13511.7|13509.7|13511.9|13509.9|13509.5|13507.5|73
1687750500000|2023-06-26 03:35:00|13511.8|13509.8|13512.8|13510.8|13512.9|13510.9|13511.7|13509.7|66
1687750800000|2023-06-26 03:40:00|13512.9|13510.9|13515.8|13513.8|13515.8|13513.8|13512.8|13510.8|117
1687751100000|2023-06-26 03:45:00|13515.9|13513.9|13515.8|13513.8|13516.4|13514|13515.1|13512.4|101
1687751400000|2023-06-26 03:50:00|13515.7|13513.7|13515.8|13513.8|13515.9|13513.9|13515.6|13513.6|36
1687751700000|2023-06-26 03:55:00|13515.9|13513.9|13515.6|13513.6|13515.9|13513.9|13515.6|13513.6|31
1687752000000|2023-06-26 04:00:00|13515.7|13513.7|13515.6|13513.6|13515.8|13513.8|13515.5|13513.5|54
1687752300000|2023-06-26 04:05:00|13515.7|13513.7|13515.8|13513.8|13515.8|13513.8|13514.5|13512.5|59
1687752600000|2023-06-26 04:10:00|13515.7|13513.7|13515.7|13513.7|13515.8|13513.8|13514.5|13512.5|79
1687752900000|2023-06-26 04:15:00|13515.8|13513.8|13516.9|13514.9|13517.1|13515.1|13515.6|13513.6|33
1687753200000|2023-06-26 04:20:00|13517|13515|13517|13515|13517.8|13515.8|13516.8|13514.8|63
1687753500000|2023-06-26 04:25:00|13517.1|13515.1|13517.9|13515.9|13517.9|13515.9|13516.3|13514.3|86
1687753800000|2023-06-26 04:30:00|13517.8|13515.8|13518.8|13516.8|13518.9|13516.9|13517.7|13515.7|34
1687754100000|2023-06-26 04:35:00|13518.7|13516.7|13518.4|13516.4|13518.8|13516.8|13518|13516|50
1687754400000|2023-06-26 04:40:00|13518.3|13516.3|13518.2|13516.2|13518.7|13516.7|13517.9|13515.9|57
1687754700000|2023-06-26 04:45:00|13518.1|13516.1|13517.4|13515.4|13518.2|13516.2|13517.4|13515.4|40
1687755000000|2023-06-26 04:50:00|13517.5|13515.5|13518.4|13516.4|13518.5|13516.5|13517.4|13515.4|18
1687755300000|2023-06-26 04:55:00|13518.3|13516.3|13519.6|13516.1|13520|13517|13518.2|13515.9|67
1687755600000|2023-06-26 05:00:00|13519.5|13516|13522|13518.5|13522.2|13520.1|13519.5|13516|182
1687755900000|2023-06-26 05:05:00|13521.9|13518.4|13522.7|13520.7|13522.8|13520.8|13520.6|13518.4|72
1687756200000|2023-06-26 05:10:00|13522.8|13520.8|13522.2|13520.2|13522.8|13520.8|13521.6|13519.6|74
1687756500000|2023-06-26 05:15:00|13522.3|13520.3|13520.8|13518.8|13522.5|13520.5|13520.7|13518.7|84
1687756800000|2023-06-26 05:20:00|13520.7|13518.7|13520.5|13518.5|13521.6|13518.9|13520.4|13517.9|118
1687757100000|2023-06-26 05:25:00|13520.6|13518.6|13520.5|13518.5|13520.8|13518.8|13520.4|13518.4|81
1687757400000|2023-06-26 05:30:00|13520.6|13518.6|13517.3|13515.3|13521.4|13519.4|13517.3|13515.3|188
1687757700000|2023-06-26 05:35:00|13517.2|13515.2|13517.8|13515.8|13518.5|13516.5|13517.2|13515.2|173
1687758000000|2023-06-26 05:40:00|13517.9|13515.9|13516.6|13514.6|13519.7|13517|13516.1|13514.1|110
1687758300000|2023-06-26 05:45:00|13516.5|13514.5|13517.4|13515.4|13518.1|13516.1|13516.5|13514.5|91
1687758600000|2023-06-26 05:50:00|13517.5|13515.5|13517.4|13515.4|13517.6|13515.6|13516.4|13514.4|120
1687758900000|2023-06-26 05:55:00|13517.3|13515.3|13518.5|13516.5|13519.3|13517.3|13517.3|13515.3|116
1687759200000|2023-06-26 06:00:00|13518.7|13516.7|13520.6|13518.6|13521.2|13519.2|13518.7|13516.7|184
1687759500000|2023-06-26 06:05:00|13520.3|13518.3|13522.9|13520.9|13524.1|13521.4|13520.2|13518.2|161
1687759800000|2023-06-26 06:10:00|13523|13521|13528.6|13526.6|13529.2|13526.6|13521.6|13519.6|109
1687760100000|2023-06-26 06:15:00|13528.7|13526.7|13533|13531|13533|13531|13528.4|13526|144
1687760400000|2023-06-26 06:20:00|13532.9|13530.9|13533.1|13531.1|13534.3|13532.3|13530.5|13528.5|164
1687760700000|2023-06-26 06:25:00|13533.2|13531.2|13534|13530.5|13534|13531.2|13531.4|13529.4|206
1687761000000|2023-06-26 06:30:00|13534.4|13530.9|13538.5|13536.5|13539.1|13537.1|13533.3|13530.9|175
1687761300000|2023-06-26 06:35:00|13538.4|13536.4|13537|13535|13538.5|13536.5|13535.7|13533.7|122
1687761600000|2023-06-26 06:40:00|13537.1|13535.1|13533.1|13531.1|13537.1|13535.1|13533.1|13531.1|182
1687761900000|2023-06-26 06:45:00|13533.2|13531.2|13532.9|13530.9|13533.7|13531.7|13532.1|13530.1|150
1687762200000|2023-06-26 06:50:00|13533|13531|13532.3|13530.3|13534.6|13532.6|13532.1|13528.8|121
1687762500000|2023-06-26 06:55:00|13532.2|13530.2|13534.3|13532.3|13534.5|13532.5|13532|13529.7|154
1687762800000|2023-06-26 07:00:00|13534.5|13532.5|13533.3|13531.3|13535.1|13533.1|13532.7|13530.1|200
1687763100000|2023-06-26 07:05:00|13534.2|13532.2|13534|13532|13535.8|13533.8|13533.8|13531.8|163
1687763400000|2023-06-26 07:10:00|13533.9|13531.9|13535.9|13533.9|13536.1|13534.1|13531.7|13529.7|182
1687763700000|2023-06-26 07:15:00|13535.6|13533.6|13537.2|13535.2|13537.3|13535.3|13535|13532.3|156
1687764000000|2023-06-26 07:20:00|13537.3|13535.3|13534.4|13532.4|13537.8|13535.3|13533.7|13530.9|113
1687764300000|2023-06-26 07:25:00|13534.6|13532.6|13536.5|13534.5|13536.6|13534.6|13534.6|13532|84
1687764600000|2023-06-26 07:30:00|13536.4|13534.4|13539.7|13537.7|13539.8|13537.8|13536.1|13534.1|151
1687764900000|2023-06-26 07:35:00|13539.8|13537.8|13537.8|13535.8|13539.8|13537.8|13537.6|13535.6|132
1687765200000|2023-06-26 07:40:00|13537.7|13535.7|13539.2|13537.2|13539.3|13537.3|13537.6|13534.7|149
1687765500000|2023-06-26 07:45:00|13539.3|13537.3|13537|13535|13539.9|13537.9|13536.8|13534.8|141
1687765800000|2023-06-26 07:50:00|13536.9|13534.9|13534.4|13532.4|13536.9|13534.9|13534.3|13532.3|173
1687766100000|2023-06-26 07:55:00|13534.3|13532.3|13535.7|13533.7|13535.8|13533.8|13533.1|13531.1|84
1687766400000|2023-06-26 08:00:00|13535.8|13533.8|13537.7|13535.7|13539.2|13537.2|13535.7|13533.7|292
1687766700000|2023-06-26 08:05:00|13537.8|13535.8|13537.5|13534|13538.4|13536.4|13536.3|13534|173
1687767000000|2023-06-26 08:10:00|13537.6|13534.1|13535.8|13533.8|13537.6|13534.8|13534.7|13531.8|153
1687767300000|2023-06-26 08:15:00|13535.9|13533.9|13537|13535|13537.9|13535.6|13535.4|13533.4|125
1687767600000|2023-06-26 08:20:00|13537.1|13535.1|13535.8|13533.8|13538.5|13535.8|13535.7|13533.7|124
1687767900000|2023-06-26 08:25:00|13535.9|13533.9|13530.6|13527.1|13536.2|13533.9|13530.3|13526.8|187
1687768200000|2023-06-26 08:30:00|13530.5|13527|13528.7|13526.7|13531|13528.4|13528.5|13525.8|162
1687768500000|2023-06-26 08:35:00|13528.6|13526.6|13526.8|13524.8|13528.8|13526.8|13526.6|13524.6|96
1687768800000|2023-06-26 08:40:00|13526.7|13524.7|13528.5|13526.5|13528.6|13526.6|13524.8|13522.8|135
1687769100000|2023-06-26 08:45:00|13528.4|13526.4|13528|13526|13529.4|13527.4|13527.8|13525.8|111
1687769400000|2023-06-26 08:50:00|13528.1|13526.1|13528|13526|13529|13526.9|13527.7|13525.2|124
1687769700000|2023-06-26 08:55:00|13527.9|13525.9|13527.7|13525.7|13528.2|13526.2|13527.5|13525.5|59
1687770000000|2023-06-26 09:00:00|13527.8|13525.8|13526.4|13524.4|13528.6|13526.6|13526.3|13524.3|113
1687770300000|2023-06-26 09:05:00|13526.5|13524.5|13528.2|13526.2|13528.4|13526.4|13526.5|13524.5|74
1687770600000|2023-06-26 09:10:00|13528.1|13526.1|13527.7|13525.7|13528.2|13526.2|13527.6|13525.6|96
1687770900000|2023-06-26 09:15:00|13527.8|13525.8|13526|13524|13527.8|13525.8|13524.7|13522.7|101
1687771200000|2023-06-26 09:20:00|13526.1|13524.1|13529.7|13527.7|13529.9|13527.8|13525.9|13523.4|164
1687771500000|2023-06-26 09:25:00|13529.8|13527.8|13530.2|13528.2|13532|13530|13529.8|13527.8|115
1687771800000|2023-06-26 09:30:00|13530.3|13528.3|13532.2|13530.2|13533.1|13531.1|13530.3|13528.3|102
1687772100000|2023-06-26 09:35:00|13532.6|13530.6|13532.4|13530.4|13533.6|13531.6|13531.8|13529.8|88
1687772400000|2023-06-26 09:40:00|13532.2|13530.2|13530.5|13528.5|13532.2|13530.2|13530.5|13528.2|97
1687772700000|2023-06-26 09:45:00|13530.7|13528.7|13529.9|13527.9|13531.9|13529.1|13529.4|13527.4|115
1687773000000|2023-06-26 09:50:00|13530|13528|13529.7|13527.7|13530.9|13528.7|13528.3|13526.3|161
1687773300000|2023-06-26 09:55:00|13529.8|13527.8|13531.5|13529.5|13532.4|13529.5|13529.8|13527.1|104
1687773600000|2023-06-26 10:00:00|13531.6|13529.6|13532.1|13530.1|13534|13531.1|13531.3|13528.9|110
1687773900000|2023-06-26 10:05:00|13532.8|13529.3|13530.7|13528.7|13532.8|13530.1|13530.3|13528.2|77
1687774200000|2023-06-26 10:10:00|13530.8|13528.8|13530.2|13528.2|13530.9|13528.9|13529.4|13527.4|70
1687774500000|2023-06-26 10:15:00|13530.1|13528.1|13531.1|13529.1|13532|13529.4|13530.1|13527.9|93
1687774800000|2023-06-26 10:20:00|13531.2|13529.2|13532.2|13530.2|13532.2|13530.2|13530.8|13528.8|124
1687775100000|2023-06-26 10:25:00|13532.1|13530.1|13529.4|13527.4|13532.2|13530.2|13528.6|13526.6|117
1687775400000|2023-06-26 10:30:00|13529.3|13527.3|13529.3|13527.3|13529.7|13527.7|13528.4|13526.4|91
1687775700000|2023-06-26 10:35:00|13529.4|13527.4|13529.1|13527.1|13530.1|13528.1|13528|13525.9|153
1687776000000|2023-06-26 10:40:00|13529|13527|13529.3|13527.3|13530.1|13528|13529|13526.4|106
1687776300000|2023-06-26 10:45:00|13529.4|13527.4|13528.1|13526.1|13530.1|13528.1|13527.5|13525.5|144
1687776600000|2023-06-26 10:50:00|13528.3|13526.3|13529.2|13527.2|13530.4|13527.8|13528|13525.1|153
1687776900000|2023-06-26 10:55:00|13529.5|13527.5|13531.5|13528|13531.6|13528.9|13529.2|13526.9|128
1687777200000|2023-06-26 11:00:00|13531.6|13528.1|13529.8|13527.8|13531.8|13529.8|13529.7|13527.7|120
1687777500000|2023-06-26 11:05:00|13529.7|13527.7|13527.9|13524.4|13529.9|13527.9|13527.8|13524.3|122
1687777800000|2023-06-26 11:10:00|13527.8|13524.3|13529.1|13525.6|13529.7|13526.2|13527.2|13524.3|126
1687778100000|2023-06-26 11:15:00|13529.2|13525.7|13530|13528|13530.5|13528.1|13528.5|13525.7|88
1687778400000|2023-06-26 11:20:00|13530.1|13528.1|13531|13529|13531|13529|13530|13528|56
1687778700000|2023-06-26 11:25:00|13530.9|13528.9|13530.9|13527.4|13531.8|13529.7|13529.6|13527.2|123
1687779000000|2023-06-26 11:30:00|13530.8|13527.3|13530.1|13528.1|13531.6|13528.5|13529.9|13527.1|116
1687779300000|2023-06-26 11:35:00|13530|13528|13527|13525|13530|13528|13526.7|13524.2|143
1687779600000|2023-06-26 11:40:00|13527.1|13525.1|13527.4|13523.9|13527.6|13525.1|13525.5|13523.3|148
1687779900000|2023-06-26 11:45:00|13527.5|13524|13525.1|13521.6|13527.7|13525|13524.5|13521.6|153
1687780200000|2023-06-26 11:50:00|13525.2|13521.7|13522.4|13520.4|13525.2|13522.9|13522|13519.3|125
1687780500000|2023-06-26 11:55:00|13522.5|13520.5|13522.5|13520.5|13522.7|13520.7|13522.1|13520.1|122
1687780800000|2023-06-26 12:00:00|13522.6|13520.6|13524.5|13522.5|13524.8|13522.8|13522.3|13520.3|153
1687781100000|2023-06-26 12:05:00|13524.6|13522.6|13524.4|13522.4|13525.3|13523.3|13523.4|13521.4|186
1687781400000|2023-06-26 12:10:00|13524.3|13522.3|13522.8|13520.8|13525.2|13523.1|13522.7|13519.8|165
1687781700000|2023-06-26 12:15:00|13522.9|13520.9|13522.5|13520.5|13523.2|13520.9|13520.9|13518.2|206
1687782000000|2023-06-26 12:20:00|13522.6|13520.6|13521.5|13519.5|13523|13521|13521.1|13519.1|177
1687782300000|2023-06-26 12:25:00|13521.4|13519.4|13520.2|13518.2|13521.5|13519.5|13519.5|13517.5|145
1687782600000|2023-06-26 12:30:00|13520.3|13518.3|13521.7|13519.7|13522.3|13520.3|13520.2|13518.2|109
1687782900000|2023-06-26 12:35:00|13521.8|13519.8|13519.2|13517.2|13521.8|13519.8|13519.2|13517.2|122
1687783200000|2023-06-26 12:40:00|13519.3|13517.3|13519.8|13517.8|13520.1|13518.1|13517.9|13515.9|124
1687783500000|2023-06-26 12:45:00|13519.9|13517.9|13520.4|13518.4|13520.5|13518.5|13519.5|13517.5|63
1687783800000|2023-06-26 12:50:00|13520.5|13518.5|13521|13519|13522.7|13520.5|13520.4|13517.6|148
1687784100000|2023-06-26 12:55:00|13520.9|13518.9|13520.4|13518.4|13521.2|13519.2|13519.3|13517.3|143
1687784400000|2023-06-26 13:00:00|13520.5|13518.5|13524|13522|13525.2|13523.2|13520.5|13518.5|219
1687784700000|2023-06-26 13:05:00|13524.1|13522.1|13523.3|13521.3|13524.4|13522.4|13522.8|13520.8|117
1687785000000|2023-06-26 13:10:00|13523.2|13521.2|13524.2|13522.2|13524.5|13522.5|13523|13521|157
1687785300000|2023-06-26 13:15:00|13524.1|13522.1|13526.9|13524.9|13527|13525|13523.7|13521.7|136
1687785600000|2023-06-26 13:20:00|13526.8|13524.8|13526.1|13524.1|13527|13525|13525.5|13523.5|169
1687785900000|2023-06-26 13:25:00|13526.3|13524.3|13530.9|13528.9|13531.3|13529.3|13526.2|13524.2|152
1687786200000|2023-06-26 13:30:00|13531|13529|13533.6|13531.6|13535.3|13533.3|13530.8|13528.8|216
1687786500000|2023-06-26 13:35:00|13533.7|13531.7|13533.2|13531.2|13534.5|13532.5|13530.1|13528.1|262
1687786800000|2023-06-26 13:40:00|13533.1|13531.1|13534.4|13532.4|13537.2|13535.2|13533.1|13531.1|195
1687787100000|2023-06-26 13:45:00|13534.5|13532.5|13536.3|13534.3|13537.1|13535.1|13534.2|13531.5|231
1687787400000|2023-06-26 13:50:00|13536.2|13534.2|13537.6|13535.6|13538.4|13536.4|13536|13534|179
1687787700000|2023-06-26 13:55:00|13537.5|13535.5|13537.2|13535.2|13539.2|13537.2|13536.1|13534.1|171
1687788000000|2023-06-26 14:00:00|13537.3|13535.3|13535.9|13533.9|13537.8|13535.5|13534.4|13532.4|215
1687788300000|2023-06-26 14:05:00|13535.8|13533.8|13534.9|13532.9|13537.3|13535.3|13532.5|13530.1|203
1687788600000|2023-06-26 14:10:00|13535|13533|13536.7|13534.7|13536.8|13534.8|13534.7|13532.7|169
1687788900000|2023-06-26 14:15:00|13536.8|13534.8|13535.8|13533.8|13537.9|13535.9|13535.7|13533.7|179
1687789200000|2023-06-26 14:20:00|13535.9|13533.9|13537.5|13535.5|13538.4|13536.4|13535.9|13533.9|196
1687789500000|2023-06-26 14:25:00|13537.6|13535.6|13538.1|13536.1|13538.7|13536.7|13537.3|13535.3|174
1687789800000|2023-06-26 14:30:00|13538.2|13536.2|13539.7|13537.7|13540|13538|13538|13536|167
1687790100000|2023-06-26 14:35:00|13539.6|13537.6|13539|13537|13539.7|13537.7|13537.9|13535.9|154
1687790400000|2023-06-26 14:40:00|13539.1|13537.1|13540.9|13538.9|13540.9|13538.9|13538.3|13536.3|131
1687790700000|2023-06-26 14:45:00|13541|13539|13538.4|13536.4|13541|13539|13538.2|13536.2|83
1687791000000|2023-06-26 14:50:00|13538.3|13536.3|13535.7|13532.2|13539.4|13537.4|13535|13532|211
1687791300000|2023-06-26 14:55:00|13535.8|13532.3|13539.5|13537.5|13539.6|13537.6|13534.9|13532.1|161
1687791600000|2023-06-26 15:00:00|13539.7|13537.7|13537.8|13535.8|13539.9|13537.9|13537.4|13535.4|202
1687791900000|2023-06-26 15:05:00|13537.9|13535.9|13536.9|13534.9|13537.9|13535.9|13534.6|13532.6|231
1687792200000|2023-06-26 15:10:00|13537|13535|13534.6|13532.6|13537.5|13535|13534.6|13532.6|195
1687792500000|2023-06-26 15:15:00|13534.5|13532.5|13533.9|13530.4|13537.1|13534.1|13533|13530.3|213
1687792800000|2023-06-26 15:20:00|13533.2|13531.2|13533.4|13531.4|13534.2|13532|13532.1|13530.1|148
1687793100000|2023-06-26 15:25:00|13533.5|13531.5|13533.2|13531.2|13534|13532|13531.3|13529.3|154
1687793400000|2023-06-26 15:30:00|13533.3|13531.3|13534.2|13532.2|13534.8|13532.4|13532.3|13530.3|152
1687793700000|2023-06-26 15:35:00|13534.3|13532.3|13533.2|13531.2|13534.4|13532.3|13532|13529.4|175
1687794000000|2023-06-26 15:40:00|13533.3|13531.3|13533.2|13531.2|13534|13532|13532.4|13529.9|173
1687794300000|2023-06-26 15:45:00|13533.1|13531.1|13532.1|13530.1|13533.1|13531.1|13531.8|13529.8|140
1687794600000|2023-06-26 15:50:00|13532|13530|13534.1|13532.1|13534.5|13532.5|13530.8|13528.8|188
1687794900000|2023-06-26 15:55:00|13534.5|13532.5|13534.3|13532.3|13535.3|13533.3|13533.9|13531.9|139
1687795200000|2023-06-26 16:00:00|13534.4|13532.4|13534.2|13532.2|13536.1|13533.5|13533.9|13531.2|161
1687795500000|2023-06-26 16:05:00|13535|13531.5|13535.5|13533.5|13536.2|13533.8|13534.1|13531.5|136
1687795800000|2023-06-26 16:10:00|13535.4|13533.4|13535|13533|13536.3|13533.9|13535|13532.3|102
1687796100000|2023-06-26 16:15:00|13534.9|13532.9|13535.3|13533.3|13536.3|13533.5|13534|13531.8|138
1687796400000|2023-06-26 16:20:00|13535.2|13533.2|13536.2|13532.7|13536.3|13533.5|13535.2|13532.5|120
1687796700000|2023-06-26 16:25:00|13536.3|13532.8|13537.6|13534.1|13537.6|13534.9|13536.3|13532.8|93
1687797000000|2023-06-26 16:30:00|13537.5|13534|13537.9|13534.4|13538.6|13535.8|13536.7|13533.2|113
1687797300000|2023-06-26 16:35:00|13537.8|13534.3|13537.8|13535.8|13538.1|13535.8|13536.9|13534.1|165
1687797600000|2023-06-26 16:40:00|13537.7|13535.7|13537.8|13534.3|13537.9|13535.8|13537.1|13533.7|85
1687797900000|2023-06-26 16:45:00|13537.9|13534.4|13537.7|13534.2|13537.9|13535.1|13535.9|13533.2|103
1687798200000|2023-06-26 16:50:00|13537.6|13534.1|13534.4|13530.9|13537.7|13534.2|13534.3|13530.8|123
1687798500000|2023-06-26 16:55:00|13534.5|13531|13534.9|13531.4|13534.9|13531.4|13532.6|13529.1|133
1687798800000|2023-06-26 17:00:00|13535|13531.5|13534.7|13531.2|13535.2|13532.1|13533.3|13530.6|162
1687799100000|2023-06-26 17:05:00|13534.6|13531.1|13533.5|13530|13535.1|13532.2|13533.4|13529.9|121
1687799400000|2023-06-26 17:10:00|13533.6|13530.1|13535.6|13532.1|13535.6|13532.7|13533.6|13530.1|96
1687799700000|2023-06-26 17:15:00|13535.7|13532.2|13534.9|13531.4|13535.8|13532.9|13533.9|13530.9|134
1687800000000|2023-06-26 17:20:00|13535|13531.5|13534.8|13531.3|13535.7|13533.1|13533.7|13530.7|121
1687800300000|2023-06-26 17:25:00|13534.9|13531.4|13533|13529.5|13535.5|13532.4|13531.9|13529.3|112
1687800600000|2023-06-26 17:30:00|13532.9|13529.4|13533.9|13530.4|13534.1|13532.1|13532.8|13529.4|164
1687800900000|2023-06-26 17:35:00|13533.8|13530.3|13532.4|13528.9|13534.1|13531.2|13532.3|13528.8|88
1687801200000|2023-06-26 17:40:00|13532.5|13529|13532|13528.5|13532.9|13529.4|13531.6|13528.1|90
1687801500000|2023-06-26 17:45:00|13531.9|13528.4|13532.3|13528.8|13533|13530.1|13531.4|13528.3|139
1687801800000|2023-06-26 17:50:00|13532.5|13529|13532.8|13529.3|13533.3|13530.2|13532|13528.5|100
1687802100000|2023-06-26 17:55:00|13532.9|13529.4|13533.5|13530|13533.6|13530.1|13532.8|13529.3|97
1687802400000|2023-06-26 18:00:00|13533.6|13530.1|13533.3|13529.8|13534.3|13531|13532.5|13529.6|77
1687802700000|2023-06-26 18:05:00|13533.2|13529.7|13534|13530.5|13534.6|13531.5|13532.5|13529.7|99
1687803000000|2023-06-26 18:10:00|13533.9|13530.4|13533.4|13529.9|13533.9|13531|13532.9|13529.8|65
1687803300000|2023-06-26 18:15:00|13533.5|13530|13534.9|13531.4|13534.9|13531.4|13533|13530|100
1687803600000|2023-06-26 18:20:00|13534.8|13531.3|13533|13529.5|13535|13532.9|13532.3|13529.5|131
1687803900000|2023-06-26 18:25:00|13533.1|13529.6|13532.6|13529.1|13534|13531|13532.2|13528.7|145
1687804200000|2023-06-26 18:30:00|13532.5|13529|13531.4|13529.4|13532.7|13529.8|13531.2|13528.6|96
1687804500000|2023-06-26 18:35:00|13531.3|13529.3|13532.6|13529.1|13532.7|13530.7|13531.3|13529|112
1687804800000|2023-06-26 18:40:00|13531.8|13529.8|13532.6|13529.1|13533.2|13530|13531.8|13529|43
1687805100000|2023-06-26 18:45:00|13532.7|13529.2|13532.6|13529.1|13533.6|13530.8|13532.6|13529.1|89
1687805400000|2023-06-26 18:50:00|13532.5|13529|13533.2|13529.7|13533.5|13530.9|13532.3|13529|80
1687805700000|2023-06-26 18:55:00|13533.3|13529.8|13531.7|13529.7|13533.5|13530.6|13531.7|13529|107
1687806000000|2023-06-26 19:00:00|13532.4|13528.9|13532.9|13529.4|13533.4|13529.9|13532.4|13528.9|68
1687806300000|2023-06-26 19:05:00|13533|13529.5|13533.9|13530.4|13533.9|13530.4|13532.5|13529|69
1687806600000|2023-06-26 19:10:00|13534|13530.5|13535.1|13531.6|13535.1|13531.6|13533.1|13529.6|75
1687806900000|2023-06-26 19:15:00|13535.2|13531.7|13535.4|13531.9|13536.1|13532.6|13534.5|13531|131
1687807200000|2023-06-26 19:20:00|13535.5|13532|13536.4|13532.9|13536.5|13533|13534.1|13530.6|77
1687807500000|2023-06-26 19:25:00|13536.3|13532.8|13536.5|13533|13537.1|13534|13535.9|13532.4|81
1687807800000|2023-06-26 19:30:00|13536.6|13533.1|13536.6|13533.1|13537.5|13534|13535.9|13532.4|66
1687808100000|2023-06-26 19:35:00|13536.5|13533|13536.4|13532.9|13536.8|13533.3|13536.3|13532.8|75
1687808400000|2023-06-26 19:40:00|13536.5|13533|13536.7|13533.2|13536.7|13533.2|13536.3|13532.8|125
1687808700000|2023-06-26 19:45:00|13536.8|13533.3|13538|13534.5|13538.3|13535.3|13536.8|13533.3|59
1687809000000|2023-06-26 19:50:00|13538.1|13534.6|13537.4|13533.9|13538.1|13535.4|13536.5|13533.8|83
1687809300000|2023-06-26 19:55:00|13537.5|13534|13536.3|13532.8|13537.9|13534.4|13536.3|13532.8|114
1687809600000|2023-06-26 20:00:00|13536.4|13532.9|13535.7|13532.2|13536.4|13532.9|13534.7|13531.2|58
1687809900000|2023-06-26 20:05:00|13535.8|13532.3|13536.8|13533.3|13536.9|13533.4|13535.8|13532.3|42
1687810200000|2023-06-26 20:10:00|13536.7|13533.2|13536.8|13533.3|13537.5|13534.8|13535.9|13533.2|34
1687810500000|2023-06-26 20:15:00|13536.9|13533.4|13537|13533.5|13537.1|13534.2|13536|13533.4|22
1687810800000|2023-06-26 20:20:00|13536.9|13533.4|13537|13533.5|13537.1|13533.6|13536.9|13533.4|22
1687811100000|2023-06-26 20:25:00|13536.9|13533.4|13536.8|13533.3|13537.1|13533.6|13536.6|13533.1|22
1687811400000|2023-06-26 20:30:00|13536.9|13533.4|13537.7|13534.2|13537.8|13534.3|13536.9|13533.4|33
1687811700000|2023-06-26 20:35:00|13537.8|13534.3|13537.6|13534.1|13538.3|13534.8|13537.6|13534.1|29
1687812000000|2023-06-26 20:40:00|13537.5|13534|13538.1|13534.6|13538.4|13534.9|13537.5|13534|27
1687812300000|2023-06-26 20:45:00|13538|13534.5|13536.7|13533.2|13538.2|13534.7|13536.7|13533.2|36
1687812600000|2023-06-26 20:50:00|13536.8|13533.3|13537.6|13534.1|13537.7|13534.2|13536.7|13533.2|30
1687812900000|2023-06-26 20:55:00|13537.5|13534|13537.9|13531.8|13538.7|13534|13537.4|13531.8|62
1687813200000|2023-06-26 21:00:00|13537.7|13529.2|13537.8|13528.5|13538.7|13530.7|13535|13528.3|26
1687813500000|2023-06-26 21:05:00|13537.6|13528.6|13537.9|13528.4|13537.9|13529.1|13537.4|13528.4|7
1687813800000|2023-06-26 21:10:00|13538.1|13528.3|13537.7|13528|13538.1|13528.4|13537.5|13527.6|31
1687814100000|2023-06-26 21:15:00|13537.8|13528.7|13537.6|13528.7|13538.5|13528.9|13537.5|13528.3|41
1687814400000|2023-06-26 21:20:00|13537.5|13528.8|13537.5|13528.8|13537.7|13528.9|13537.3|13528.6|17
1687814700000|2023-06-26 21:25:00|13537.6|13529.4|13537.7|13528.8|13537.8|13529.4|13537.1|13528.5|19
1687815000000|2023-06-26 21:30:00|13537.8|13528.9|13537.7|13528.5|13537.8|13529|13537.4|13528.4|15
1687815300000|2023-06-26 21:35:00|13537.3|13528.8|13537.4|13529|13537.8|13529.5|13536.9|13528.8|8
1687815600000|2023-06-26 21:40:00|13538|13529.1|13536.6|13528.6|13538|13529.1|13536.4|13527.9|27
1687815900000|2023-06-26 21:45:00|13536.8|13528.5|13537.9|13528.9|13538.3|13529.3|13536.8|13528.2|51
1687816200000|2023-06-26 21:50:00|13537.6|13529.6|13537.5|13529.5|13538.3|13529.7|13537.3|13529.3|22
1687816500000|2023-06-26 21:55:00|13537.8|13529|13537.6|13530.4|13538.3|13530.9|13536.9|13528.8|58
1687816800000|2023-06-26 22:00:00|13537.5|13530.3|13537.3|13533.1|13537.7|13533.5|13535.7|13530.1|162
1687817100000|2023-06-26 22:05:00|13537.2|13533.3|13536.8|13533.3|13537.7|13533.4|13536.8|13532.9|29
1687817400000|2023-06-26 22:10:00|13537.3|13533|13536.8|13533.3|13537.5|13533.5|13536.8|13532.8|29
1687817700000|2023-06-26 22:15:00|13537|13533.2|13536.5|13533|13537.1|13533.3|13536.4|13532.8|44
1687818000000|2023-06-26 22:20:00|13537|13532.9|13537.1|13532.6|13537.2|13533.1|13536.3|13532.6|35
1687818300000|2023-06-26 22:25:00|13537.2|13532.7|13536.6|13532.8|13537.4|13532.8|13536.3|13532.4|38
1687818600000|2023-06-26 22:30:00|13536.7|13532.6|13536.6|13533.1|13537.4|13533.4|13536.2|13532.4|48
1687818900000|2023-06-26 22:35:00|13536.5|13533|13536.1|13532.6|13536.8|13533.3|13535.8|13532.3|37
1687819200000|2023-06-26 22:40:00|13536|13532.5|13535.3|13531.8|13536.1|13532.6|13535.2|13531.6|36
1687819500000|2023-06-26 22:45:00|13535.5|13531.7|13536|13532.5|13536.1|13532.6|13535.5|13531.7|22
1687819800000|2023-06-26 22:50:00|13536.1|13532.4|13536.1|13532.6|13536.3|13532.8|13536|13532.4|28
1687820100000|2023-06-26 22:55:00|13536.2|13532.7|13536.1|13532.6|13536.2|13532.7|13536|13532.4|36
1687820400000|2023-06-26 23:00:00|13536|13532.5|13536.3|13532.8|13536.5|13533|13535.8|13532.3|34
1687820700000|2023-06-26 23:05:00|13536.4|13532.9|13536.3|13532.8|13536.5|13533|13536.2|13532.7|16
1687821000000|2023-06-26 23:10:00|13536.2|13532.7|13536.3|13532.8|13536.4|13532.9|13536.2|13532.7|20
1687821300000|2023-06-26 23:15:00|13536.4|13532.9|13535.7|13532.2|13536.7|13533.2|13535.6|13532.1|68
1687821600000|2023-06-26 23:20:00|13535.6|13532.1|13535.7|13532.2|13535.8|13532.3|13535.5|13532|28
1687821900000|2023-06-26 23:25:00|13535.8|13532.3|13536|13532.5|13536|13533.2|13535.2|13532|32
1687822200000|2023-06-26 23:30:00|13535.9|13532.4|13536.2|13534.2|13537.3|13534.2|13535.2|13532.4|29
1687822500000|2023-06-26 23:35:00|13536.1|13534.1|13536.7|13533.2|13537.1|13534.3|13536.1|13533.2|31
1687822800000|2023-06-26 23:40:00|13536.8|13533.3|13536.5|13533|13536.8|13533.3|13536.4|13532.9|23
1687823100000|2023-06-26 23:45:00|13536.6|13533.1|13537.4|13533.9|13537.6|13534.1|13536.4|13532.9|57
1687823400000|2023-06-26 23:50:00|13536.7|13534.7|13537|13533.5|13537.4|13534.8|13536.6|13533.5|26
1687823700000|2023-06-26 23:55:00|13536.2|13534.2|13537.8|13534.3|13537.9|13534.4|13536.2|13533.4|53
1687824000000|2023-06-27 00:00:00|13537.7|13534.2|13538.4|13534.9|13538.7|13536.7|13536.8|13533.3|107
1687824300000|2023-06-27 00:05:00|13538.3|13534.8|13539.6|13537.6|13540.4|13537.6|13538.2|13534.8|61
1687824600000|2023-06-27 00:10:00|13539.7|13537.7|13539.5|13537.5|13540.2|13537.8|13539.1|13536.5|79
1687824900000|2023-06-27 00:15:00|13539.6|13537.6|13539.9|13537.9|13540.8|13538.6|13538.5|13536.5|69
1687825200000|2023-06-27 00:20:00|13539.8|13537.8|13541.2|13537.7|13541.6|13538.3|13539.8|13536.8|109
1687825500000|2023-06-27 00:25:00|13541.3|13537.8|13537.8|13535.8|13541.6|13538.1|13537.7|13534.6|123
1687825800000|2023-06-27 00:30:00|13538.6|13535.1|13538.8|13535.3|13539.6|13536.4|13536.7|13533.9|80
1687826100000|2023-06-27 00:35:00|13538.7|13535.2|13537.4|13533.9|13538.8|13535.3|13536.6|13533.8|62
1687826400000|2023-06-27 00:40:00|13537.3|13533.8|13538.6|13536.6|13539.4|13536.6|13537.3|13533.8|63
1687826700000|2023-06-27 00:45:00|13538.5|13536.5|13539.8|13536.3|13540.2|13536.9|13538.3|13535.4|108
1687827000000|2023-06-27 00:50:00|13539.9|13536.4|13541|13539|13541|13539|13539|13536|90
1687827300000|2023-06-27 00:55:00|13540.9|13538.9|13538.7|13536.7|13541.5|13539.5|13538.3|13535.7|125
1687827600000|2023-06-27 01:00:00|13538.6|13536.6|13539.3|13537.3|13540.1|13537.9|13538.3|13536.2|144
1687827900000|2023-06-27 01:05:00|13539.2|13537.2|13536.8|13534.8|13541.5|13538.7|13536.7|13533.9|123
1687828200000|2023-06-27 01:10:00|13536.9|13534.9|13538.4|13534.9|13538.4|13535.7|13534.9|13532.1|123
1687828500000|2023-06-27 01:15:00|13539.2|13535.7|13535.3|13531.8|13541.5|13538|13532.3|13528.8|249
1687828800000|2023-06-27 01:20:00|13535.4|13531.9|13532.7|13530.7|13535.5|13532|13531.5|13528.7|206
1687829100000|2023-06-27 01:25:00|13532.6|13530.6|13530.2|13528.2|13532.6|13530.6|13529.7|13527.7|115
1687829400000|2023-06-27 01:30:00|13530.3|13528.3|13526.7|13524.7|13531.8|13529.8|13525.6|13523.6|234
1687829700000|2023-06-27 01:35:00|13526.6|13524.6|13525.3|13523.3|13527.7|13525.7|13525.3|13523.3|145
1687830000000|2023-06-27 01:40:00|13525.2|13523.2|13520.2|13518.2|13525.2|13523.2|13519.5|13516.8|235
1687830300000|2023-06-27 01:45:00|13520.3|13518.3|13509.9|13506.4|13520.9|13518.9|13509.2|13506.4|273
1687830600000|2023-06-27 01:50:00|13509.7|13506.2|13515.7|13512.2|13516|13513.4|13508.5|13505.7|340
1687830900000|2023-06-27 01:55:00|13514.8|13512.8|13518.6|13516.6|13519.1|13516.6|13514|13512|192
1687831200000|2023-06-27 02:00:00|13518.7|13516.7|13517.2|13515.2|13521.2|13518.2|13517.1|13514.6|210
1687831500000|2023-06-27 02:05:00|13517.1|13515.1|13517.8|13515.8|13517.9|13515.9|13515.3|13513.3|150
1687831800000|2023-06-27 02:10:00|13517.7|13515.7|13518.7|13516.7|13518.7|13516.7|13517.3|13515.3|101
1687832100000|2023-06-27 02:15:00|13518.8|13516.8|13518.4|13516.4|13519.9|13517.9|13518.3|13516.3|145
1687832400000|2023-06-27 02:20:00|13518.3|13516.3|13516.3|13514.3|13519.6|13517.6|13516.3|13514.3|119
1687832700000|2023-06-27 02:25:00|13516.2|13514.2|13518.3|13516.3|13518.4|13516.4|13514.9|13512.9|149
1687833000000|2023-06-27 02:30:00|13518.2|13516.2|13515.8|13513.8|13518.5|13516.5|13515.7|13513.7|136
1687833300000|2023-06-27 02:35:00|13515.7|13513.7|13515.1|13513.1|13516.2|13514.2|13514.5|13512.5|101
1687833600000|2023-06-27 02:40:00|13515|13513|13514.8|13512.8|13515.8|13513.8|13513.1|13511.1|123
1687833900000|2023-06-27 02:45:00|13514.7|13512.7|13514.6|13512.6|13514.9|13512.9|13514.4|13512.4|82
1687834200000|2023-06-27 02:50:00|13514.5|13512.5|13512|13510|13514.7|13512.7|13511.9|13509.5|127
1687834500000|2023-06-27 02:55:00|13511.7|13509.7|13508.6|13506.6|13511.8|13509.8|13507.9|13505.9|147
1687834800000|2023-06-27 03:00:00|13508.5|13506.5|13506.3|13504.3|13509.6|13507.6|13506.3|13504.3|122
1687835100000|2023-06-27 03:05:00|13506.2|13504.2|13504.8|13502.8|13506.6|13504.2|13502.3|13500.3|208
1687835400000|2023-06-27 03:10:00|13504.9|13502.9|13505.7|13503.7|13508.8|13506.1|13504.9|13502.9|178
1687835700000|2023-06-27 03:15:00|13505.6|13503.6|13504.5|13502.5|13507.4|13505.4|13504.5|13502.5|140
1687836000000|2023-06-27 03:20:00|13504.6|13502.6|13505.3|13503.3|13505.4|13503.4|13502.4|13500.4|137
1687836300000|2023-06-27 03:25:00|13505.4|13503.4|13504.1|13502.1|13506.2|13504.2|13503.9|13501.9|84
1687836600000|2023-06-27 03:30:00|13504.2|13502.2|13503.7|13501.7|13504.6|13502.6|13503.7|13501.7|64
1687836900000|2023-06-27 03:35:00|13503.8|13501.8|13497|13495|13503.8|13501.8|13496.5|13494.5|124
1687837200000|2023-06-27 03:40:00|13496.8|13494.8|13496.9|13494.9|13497.7|13495|13494.4|13491.9|168
1687837500000|2023-06-27 03:45:00|13497|13495|13496.8|13494.8|13497.8|13495.8|13496.7|13494.7|77
1687837800000|2023-06-27 03:50:00|13496.9|13494.9|13497.1|13495.1|13498.2|13496.2|13496.6|13494.6|60
1687838100000|2023-06-27 03:55:00|13497.2|13495.2|13497.4|13495.4|13498.1|13495.9|13496.6|13494.3|112
1687838400000|2023-06-27 04:00:00|13497.5|13495.5|13497.9|13495.9|13498.4|13495.9|13497.3|13494.7|63
1687838700000|2023-06-27 04:05:00|13497.8|13495.8|13497.9|13494.4|13497.9|13495.9|13497.6|13494.2|55
1687839000000|2023-06-27 04:10:00|13498.1|13494.6|13499.5|13496|13499.6|13496.9|13497.8|13494.6|82
1687839300000|2023-06-27 04:15:00|13499.6|13496.1|13499|13497|13499.7|13497.1|13498.8|13496.1|40
1687839600000|2023-06-27 04:20:00|13499.1|13497.1|13498.6|13496.6|13499.1|13497.1|13498.3|13496.3|56
1687839900000|2023-06-27 04:25:00|13498.7|13496.7|13498.8|13496.8|13499.1|13496.8|13497.7|13495.1|83
1687840200000|2023-06-27 04:30:00|13498.7|13496.7|13498.7|13496.7|13499.1|13497.1|13498.5|13496.5|48
1687840500000|2023-06-27 04:35:00|13498.8|13496.8|13498.9|13496.9|13499|13497|13498|13496|57
1687840800000|2023-06-27 04:40:00|13499|13497|13499.9|13497.9|13499.9|13497.9|13498.9|13496.9|52
1687841100000|2023-06-27 04:45:00|13500|13498|13499.8|13497.8|13500|13498|13499.8|13497.8|29
1687841400000|2023-06-27 04:50:00|13499.9|13497.9|13501.8|13499.8|13501.9|13499.9|13499.3|13496.7|71
1687841700000|2023-06-27 04:55:00|13501.7|13499.7|13501.9|13499.9|13502|13500|13501.7|13499.7|96
1687842000000|2023-06-27 05:00:00|13502|13500|13502|13500|13503|13500.8|13501.1|13499.1|116
1687842300000|2023-06-27 05:05:00|13502.1|13500.1|13501|13499|13502.7|13500.1|13500.1|13498.1|146
1687842600000|2023-06-27 05:10:00|13500.6|13498.6|13501.4|13499.4|13501.6|13499.6|13500|13498|87
1687842900000|2023-06-27 05:15:00|13500.5|13498.5|13498.9|13496.9|13502|13500|13498.3|13496.3|98
1687843200000|2023-06-27 05:20:00|13499|13497|13498.5|13496.5|13500|13498|13498.1|13496.1|109
1687843500000|2023-06-27 05:25:00|13498.6|13496.6|13497.8|13495.8|13499.8|13497|13497.5|13495.5|66
1687843800000|2023-06-27 05:30:00|13497.9|13495.9|13500.9|13498.9|13500.9|13498.9|13497.9|13495.9|77
1687844100000|2023-06-27 05:35:00|13500.8|13498.8|13501.6|13499.6|13501.9|13499.9|13499|13497|106
1687844400000|2023-06-27 05:40:00|13501.7|13499.7|13501|13499|13502.6|13500.6|13499.5|13497.5|117
1687844700000|2023-06-27 05:45:00|13501.1|13499.1|13502.3|13500.3|13502.9|13500.9|13500.9|13498.9|96
1687845000000|2023-06-27 05:50:00|13502.6|13500.6|13499.4|13497.4|13502.8|13500.8|13499.4|13497.4|114
1687845300000|2023-06-27 05:55:00|13499.3|13497.3|13499.6|13497.6|13502.2|13499.6|13498.9|13496.9|164
1687845600000|2023-06-27 06:00:00|13499.7|13497.7|13499|13497|13501.4|13498.9|13498.4|13496|248
1687845900000|2023-06-27 06:05:00|13498.9|13496.9|13497.6|13495.6|13499|13497|13495.7|13493.7|195
1687846200000|2023-06-27 06:10:00|13497.4|13495.4|13496.4|13494.4|13497.4|13495.4|13495.3|13493.3|155
1687846500000|2023-06-27 06:15:00|13496.5|13494.5|13493.8|13491.8|13497|13495|13493.7|13491.7|180
1687846800000|2023-06-27 06:20:00|13493.7|13491.7|13491.8|13489.8|13495.4|13493.4|13491.7|13489.7|161
1687847100000|2023-06-27 06:25:00|13491.9|13489.9|13492.1|13490.1|13493.7|13491.7|13491.9|13489.1|170
1687847400000|2023-06-27 06:30:00|13492.2|13490.2|13491.2|13489.2|13495.6|13492.5|13491|13489|188
1687847700000|2023-06-27 06:35:00|13491.1|13489.1|13488.6|13486.6|13491.1|13489.1|13486|13484|200
1687848000000|2023-06-27 06:40:00|13488.7|13486.7|13489.2|13487.2|13491|13488.6|13488.6|13486.4|207
1687848300000|2023-06-27 06:45:00|13489.3|13487.3|13490.3|13488.3|13490.6|13488.6|13488.2|13486.2|183
1687848600000|2023-06-27 06:50:00|13490.4|13488.4|13492.5|13490.5|13492.6|13490.6|13490.3|13488.3|126
1687848900000|2023-06-27 06:55:00|13492.4|13490.4|13490.4|13488.4|13492.5|13490.5|13489.4|13486.4|198
1687849200000|2023-06-27 07:00:00|13490.3|13488.3|13491.5|13488|13491.9|13489.1|13488.8|13486.1|218
1687849500000|2023-06-27 07:05:00|13491.6|13488.1|13493.7|13491.7|13493.7|13491.7|13490.9|13488|187
1687849800000|2023-06-27 07:10:00|13493.6|13491.6|13494.5|13492.5|13494.5|13492.5|13493.3|13491.3|103
1687850100000|2023-06-27 07:15:00|13494.6|13492.6|13494.7|13492.7|13495.2|13493.2|13493.8|13491.8|85
1687850400000|2023-06-27 07:20:00|13494.8|13492.8|13491.9|13489.9|13495.4|13493.4|13491.9|13489.6|143
1687850700000|2023-06-27 07:25:00|13492|13490|13494.2|13492.2|13494.4|13492.3|13491.6|13488.4|191
1687851000000|2023-06-27 07:30:00|13494.3|13492.3|13496.1|13494.1|13496.1|13494.1|13494.3|13492.3|140
1687851300000|2023-06-27 07:35:00|13496|13494|13496.6|13494.6|13496.8|13494.8|13495.7|13493.7|76
1687851600000|2023-06-27 07:40:00|13496.7|13494.7|13495.1|13493.1|13496.8|13494.8|13494.6|13492.6|129
1687851900000|2023-06-27 07:45:00|13495|13493|13492.8|13490.8|13495.7|13493|13492.1|13489.5|197
1687852200000|2023-06-27 07:50:00|13492.9|13490.9|13492.9|13490.9|13494.5|13492.5|13492.8|13490.8|166
1687852500000|2023-06-27 07:55:00|13492.8|13490.8|13496|13494|13497.1|13494.4|13492.8|13490.8|168
1687852800000|2023-06-27 08:00:00|13496.1|13494.1|13495.2|13491.7|13497.3|13495.3|13494.4|13491.6|164
1687853100000|2023-06-27 08:05:00|13495.3|13491.8|13496.4|13494.4|13497.1|13494.9|13493.5|13491.5|167
1687853400000|2023-06-27 08:10:00|13496.6|13494.6|13497.7|13495.7|13498|13496|13495.6|13493.1|203
1687853700000|2023-06-27 08:15:00|13497.8|13495.8|13495.3|13493.3|13497.9|13495.9|13495.1|13493.1|195
1687854000000|2023-06-27 08:20:00|13495.8|13493.8|13498.2|13496.2|13498.6|13496.6|13495.5|13493.5|272
1687854300000|2023-06-27 08:25:00|13498|13496|13497|13495|13499.4|13496.8|13496.5|13494|250
1687854600000|2023-06-27 08:30:00|13497.1|13495.1|13497.2|13495.2|13498.7|13496.7|13496.6|13494.6|197
1687854900000|2023-06-27 08:35:00|13497.3|13495.3|13498.5|13496.5|13499.9|13497.9|13497|13495|119
1687855200000|2023-06-27 08:40:00|13498.4|13496.4|13499.1|13497.1|13500.7|13498.7|13497.8|13495.8|155
1687855500000|2023-06-27 08:45:00|13499|13497|13499.1|13497.1|13500.3|13498.3|13498.9|13496.9|125
1687855800000|2023-06-27 08:50:00|13499.2|13497.2|13498.1|13496.1|13500.1|13497.7|13497.8|13495.8|153
1687856100000|2023-06-27 08:55:00|13498.2|13496.2|13495.7|13493.7|13499.3|13497.3|13495.7|13493.7|159
1687856400000|2023-06-27 09:00:00|13495.6|13493.6|13497.2|13495.2|13497.7|13495.7|13495.6|13493.6|221
1687856700000|2023-06-27 09:05:00|13497.1|13495.1|13496.9|13494.9|13498.2|13495.8|13495.8|13493.8|154
1687857000000|2023-06-27 09:10:00|13496.8|13494.8|13499.4|13497.4|13499.7|13497.7|13496.8|13494.8|153
1687857300000|2023-06-27 09:15:00|13499.5|13497.5|13498.9|13496.9|13500.6|13498.6|13498.8|13496.8|147
1687857600000|2023-06-27 09:20:00|13499|13497|13500.5|13497|13500.5|13497.5|13498.3|13496.3|94
1687857900000|2023-06-27 09:25:00|13500.3|13496.8|13502|13500|13503.4|13500.6|13500.2|13496.7|123
1687858200000|2023-06-27 09:30:00|13501.9|13499.9|13502|13500|13503|13500.3|13501.5|13499.4|151
1687858500000|2023-06-27 09:35:00|13501.9|13499.9|13500.6|13498.6|13502|13500|13499.3|13497.2|161
1687858800000|2023-06-27 09:40:00|13500.7|13498.7|13503.2|13501.2|13505.3|13502.5|13500.6|13498.6|220
1687859100000|2023-06-27 09:45:00|13503.1|13501.1|13500.1|13498.1|13503.2|13501.2|13499.8|13497.8|176
1687859400000|2023-06-27 09:50:00|13500|13498|13500.9|13497.4|13501.8|13499.1|13499.2|13497.1|155
1687859700000|2023-06-27 09:55:00|13500.2|13498.2|13499.8|13497.8|13500.6|13498.2|13498.4|13496.4|155
1687860000000|2023-06-27 10:00:00|13499.9|13497.9|13499|13497|13500.3|13497.9|13497.6|13495.6|179
1687860300000|2023-06-27 10:05:00|13499.1|13497.1|13498.4|13494.9|13499.7|13497.2|13497.2|13494.5|189
1687860600000|2023-06-27 10:10:00|13498.3|13494.8|13498|13496|13498.5|13496|13495.8|13492.8|212
1687860900000|2023-06-27 10:15:00|13498.1|13496.1|13498.2|13496.2|13500.4|13497.7|13497.6|13495.3|132
1687861200000|2023-06-27 10:20:00|13498.3|13496.3|13497.8|13495.8|13499.2|13497.2|13497.7|13495.1|111
1687861500000|2023-06-27 10:25:00|13497.9|13495.9|13496.8|13494.8|13498|13496|13495.8|13493.8|146
1687861800000|2023-06-27 10:30:00|13496.7|13494.7|13496.3|13492.8|13498|13496|13495.4|13492.6|152
1687862100000|2023-06-27 10:35:00|13496.4|13492.9|13495.3|13491.8|13496.8|13494.1|13494.5|13491.8|112
1687862400000|2023-06-27 10:40:00|13495.4|13491.9|13493.7|13491.7|13495.6|13493.1|13493.1|13491.1|110
1687862700000|2023-06-27 10:45:00|13493.6|13491.6|13492.5|13490.5|13494.2|13492|13492.3|13489.9|121
1687863000000|2023-06-27 10:50:00|13492.6|13490.6|13491.9|13489.9|13493|13491|13491.6|13489.6|82
1687863300000|2023-06-27 10:55:00|13492|13490|13492.4|13488.9|13493.2|13490|13490.6|13488.5|165
1687863600000|2023-06-27 11:00:00|13492.3|13488.8|13494|13492|13494.9|13492.9|13491.8|13488.3|175
1687863900000|2023-06-27 11:05:00|13494.1|13492.1|13495|13493|13495.2|13493.2|13492.1|13490.1|112
1687864200000|2023-06-27 11:10:00|13494.9|13492.9|13493.5|13491.5|13495|13493|13493.5|13491.5|91
1687864500000|2023-06-27 11:15:00|13493.4|13491.4|13492.8|13490.8|13494.6|13492.3|13492.5|13490.2|131
1687864800000|2023-06-27 11:20:00|13492.7|13490.7|13490.6|13488.6|13492.7|13490.7|13490.5|13488.1|104
1687865100000|2023-06-27 11:25:00|13490.7|13488.7|13492.2|13488.7|13493.1|13490.1|13490.5|13488|124
1687865400000|2023-06-27 11:30:00|13492.3|13488.8|13491.9|13489.9|13492.3|13490.2|13490.9|13488.1|89
1687865700000|2023-06-27 11:35:00|13492|13490|13492.7|13490.7|13493.7|13491.3|13492|13489.9|112
1687866000000|2023-06-27 11:40:00|13492.8|13490.8|13494.2|13492.2|13494.2|13492.2|13491.8|13489.8|157
1687866300000|2023-06-27 11:45:00|13494.1|13492.1|13492.7|13490.7|13494.7|13492.7|13491.8|13489.8|134
1687866600000|2023-06-27 11:50:00|13492.8|13490.8|13492.7|13490.7|13494.8|13492.8|13492.7|13490.7|162
1687866900000|2023-06-27 11:55:00|13492.8|13490.8|13492.6|13490.6|13494.5|13492.5|13492|13490|177
1687867200000|2023-06-27 12:00:00|13492.3|13490.3|13487.8|13485.8|13492.3|13490.3|13487.5|13485.5|195
1687867500000|2023-06-27 12:05:00|13487.9|13485.9|13485.6|13483.6|13488.9|13486.9|13485.5|13483.5|202
1687867800000|2023-06-27 12:10:00|13485.7|13483.7|13483.4|13481.4|13486.5|13484.5|13483.4|13481.4|202
1687868100000|2023-06-27 12:15:00|13483.5|13481.5|13482.7|13480.7|13483.8|13481.8|13482.2|13480.2|159
1687868400000|2023-06-27 12:20:00|13482.8|13480.8|13481.6|13479.6|13483.9|13481.9|13479.8|13477.8|265
1687868700000|2023-06-27 12:25:00|13482.1|13480.1|13488.3|13484.8|13488.3|13484.8|13480.5|13478.5|188
1687869000000|2023-06-27 12:30:00|13488.8|13482.8|13487|13485|13493.6|13490.7|13486.3|13482.8|342
1687869300000|2023-06-27 12:35:00|13487.1|13485.1|13479.8|13477.8|13488.4|13485.7|13477.7|13474.9|313
1687869600000|2023-06-27 12:40:00|13480|13478|13475.6|13473.6|13480.5|13478.5|13474.9|13472.9|295
1687869900000|2023-06-27 12:45:00|13475.5|13473.5|13481|13479|13481.2|13479.2|13475|13473|242
1687870200000|2023-06-27 12:50:00|13481.1|13479.1|13480.9|13478.9|13484.5|13481.9|13480.4|13478.4|328
1687870500000|2023-06-27 12:55:00|13480.8|13478.8|13479.7|13476.2|13480.8|13478.8|13476.6|13474.6|268
1687870800000|2023-06-27 13:00:00|13479.6|13476.1|13476.6|13474.6|13481.1|13478.9|13476.5|13474.5|223
1687871100000|2023-06-27 13:05:00|13476.7|13474.7|13477.9|13474.4|13479.7|13477|13476.4|13474.2|260
1687871400000|2023-06-27 13:10:00|13477.8|13474.3|13473.4|13471.4|13479.3|13477.3|13473.4|13471.4|262
1687871700000|2023-06-27 13:15:00|13473.2|13471.2|13469.9|13467.9|13473.7|13471.2|13468.6|13466.6|203
1687872000000|2023-06-27 13:20:00|13470|13468|13468.6|13466.6|13470.5|13468.5|13467.9|13465.9|171
1687872300000|2023-06-27 13:25:00|13468.7|13466.7|13468.6|13466.6|13469.2|13467.2|13466.9|13464.9|230
1687872600000|2023-06-27 13:30:00|13468.2|13466.2|13469.3|13467.3|13471.2|13468.5|13466.2|13464.2|336
1687872900000|2023-06-27 13:35:00|13468.9|13466.9|13469.6|13467.6|13472.5|13470.5|13468.4|13465.6|269
1687873200000|2023-06-27 13:40:00|13469.3|13467.3|13467.2|13465.2|13469.5|13467.5|13466|13464|296
1687873500000|2023-06-27 13:45:00|13467.1|13465.1|13474.1|13472.1|13474.4|13472.4|13466.9|13464.9|244
1687873800000|2023-06-27 13:50:00|13474.2|13472.2|13474.6|13472.6|13474.6|13472.6|13471.6|13469.6|239
1687874100000|2023-06-27 13:55:00|13474.7|13472.7|13472.9|13466.1|13475.2|13473.1|13472.9|13466.1|169
1687874400000|2023-06-27 14:00:00|13473|13465.7|13485.1|13481.6|13485.1|13482.3|13472.5|13465.6|421
1687874700000|2023-06-27 14:05:00|13484.6|13481.1|13483.8|13481.8|13488.9|13485.9|13482.6|13479.9|363
1687875000000|2023-06-27 14:10:00|13483.9|13481.9|13492|13490|13492.8|13490.5|13483.8|13481.8|324
1687875300000|2023-06-27 14:15:00|13492.1|13490.1|13485.6|13483.6|13492.9|13490.9|13485.5|13483.5|328
1687875600000|2023-06-27 14:20:00|13485.5|13483.5|13483.4|13481.4|13486.3|13483.5|13483.4|13480.5|339
1687875900000|2023-06-27 14:25:00|13483.5|13481.5|13481.9|13479.9|13485.8|13483.5|13480.7|13478.7|266
1687876200000|2023-06-27 14:30:00|13481.8|13479.8|13478.5|13476.5|13482|13479.8|13477.5|13475.1|225
1687876500000|2023-06-27 14:35:00|13478.6|13476.6|13480.1|13478.1|13483.7|13480.9|13478.5|13475.6|222
1687876800000|2023-06-27 14:40:00|13480.2|13478.2|13483.7|13481.7|13485.8|13483.8|13480.1|13478.1|253
1687877100000|2023-06-27 14:45:00|13483.4|13481.4|13481.9|13479.9|13484.4|13482.4|13481|13479|291
1687877400000|2023-06-27 14:50:00|13482|13480|13484.2|13482.2|13486.5|13484.5|13480.5|13478.5|351
1687877700000|2023-06-27 14:55:00|13484.3|13482.3|13486.2|13484.2|13486.7|13484.7|13484.1|13482.1|275
1687878000000|2023-06-27 15:00:00|13486|13484|13489.9|13487.9|13491.1|13488.6|13485.4|13483.4|244
1687878300000|2023-06-27 15:05:00|13489.8|13487.8|13493.9|13490.4|13494.6|13491.9|13489.7|13487.7|239
1687878600000|2023-06-27 15:10:00|13493.8|13490.3|13491.7|13489.7|13494.7|13491.9|13491.4|13488.7|231
1687878900000|2023-06-27 15:15:00|13491.6|13489.6|13492.1|13488.6|13492.3|13489.8|13490.6|13487.7|197
1687879200000|2023-06-27 15:20:00|13492.2|13488.7|13487.8|13484.3|13492.3|13490|13487.1|13483.7|221
1687879500000|2023-06-27 15:25:00|13487.7|13484.2|13489|13487|13491.5|13488.4|13487.2|13484.2|216
1687879800000|2023-06-27 15:30:00|13488.9|13486.9|13489.5|13487.5|13490.7|13488.1|13487.4|13485.4|223
1687880100000|2023-06-27 15:35:00|13488.8|13486.8|13484.7|13482.7|13490|13487.2|13484.7|13482.7|209
1687880400000|2023-06-27 15:40:00|13484.6|13482.6|13488.6|13485.1|13488.8|13486.1|13484.5|13482.3|138
1687880700000|2023-06-27 15:45:00|13488.7|13485.2|13489.6|13486.1|13490.1|13486.6|13487|13484.2|194
1687881000000|2023-06-27 15:50:00|13489.7|13486.2|13490.6|13488.6|13491.6|13488.8|13488.8|13485.9|199
1687881300000|2023-06-27 15:55:00|13490.7|13488.7|13492.2|13488.7|13492.3|13489.4|13489.7|13486.2|199
1687881600000|2023-06-27 16:00:00|13492.1|13488.6|13492.4|13488.9|13493.7|13490.2|13490.8|13487.3|169
1687881900000|2023-06-27 16:05:00|13492.6|13489.1|13493.7|13490.2|13494.7|13491.2|13492.5|13489|120
1687882200000|2023-06-27 16:10:00|13493.8|13490.3|13492.5|13489|13494.7|13491.2|13491.8|13488.3|156
1687882500000|2023-06-27 16:15:00|13492.6|13489.1|13494.1|13490.6|13494.3|13490.8|13492.4|13488.9|145
1687882800000|2023-06-27 16:20:00|13494.2|13490.7|13492.8|13489.3|13494.9|13491.4|13492|13488.5|158
1687883100000|2023-06-27 16:25:00|13492.9|13489.4|13492.9|13489.4|13494.7|13491.2|13491.8|13489|116
1687883400000|2023-06-27 16:30:00|13492.8|13489.3|13493.5|13490|13493.6|13490.7|13492.5|13489.2|81
1687883700000|2023-06-27 16:35:00|13493.6|13490.1|13492.9|13489.4|13494.6|13491.1|13492.2|13489|88
1687884000000|2023-06-27 16:40:00|13493|13489.5|13493.9|13490.4|13493.9|13490.8|13491.4|13488.8|113
1687884300000|2023-06-27 16:45:00|13493.8|13490.3|13494.9|13491.4|13495|13491.5|13492.3|13488.8|134
1687884600000|2023-06-27 16:50:00|13494.8|13491.3|13494.6|13491.1|13495.2|13492.3|13492.8|13489.3|114
1687884900000|2023-06-27 16:55:00|13494.7|13491.2|13495.5|13492|13495.7|13493|13494.1|13491.1|153
1687885200000|2023-06-27 17:00:00|13495.6|13492.1|13495.2|13491.7|13496.4|13493.1|13494.1|13490.9|152
1687885500000|2023-06-27 17:05:00|13495|13491.5|13497.2|13493.7|13497.4|13494.5|13494.1|13490.6|154
1687885800000|2023-06-27 17:10:00|13497.3|13493.8|13496.8|13493.3|13497.5|13494.6|13496|13493.1|106
1687886100000|2023-06-27 17:15:00|13496.7|13493.2|13495.8|13492.3|13496.8|13493.4|13495.3|13492.1|150
1687886400000|2023-06-27 17:20:00|13495.7|13492.2|13495.1|13491.6|13495.9|13492.4|13493.7|13491|125
1687886700000|2023-06-27 17:25:00|13495.2|13491.7|13494.7|13491.2|13496.2|13492.7|13493.9|13491.2|161
1687887000000|2023-06-27 17:30:00|13494.6|13491.1|13493.7|13491.7|13495.5|13492|13493.6|13490.1|155
1687887300000|2023-06-27 17:35:00|13494.5|13491|13494.8|13492.8|13496.2|13493.3|13493.8|13490.9|96
1687887600000|2023-06-27 17:40:00|13494.7|13492.7|13497|13493.5|13497|13494|13494.5|13491.7|125
1687887900000|2023-06-27 17:45:00|13497.1|13493.6|13495.1|13493.1|13497.2|13494.2|13494.8|13492.8|81
1687888200000|2023-06-27 17:50:00|13495|13493|13493.1|13491.1|13495.8|13493.3|13492.5|13489.5|176
1687888500000|2023-06-27 17:55:00|13494.4|13490.9|13494|13490.5|13495.5|13492.7|13493.9|13490.4|103
1687888800000|2023-06-27 18:00:00|13493.9|13490.4|13494.2|13492.2|13495.7|13492.9|13493.9|13490.4|126
1687889100000|2023-06-27 18:05:00|13494.9|13491.4|13494.3|13490.8|13494.9|13492.3|13492.7|13490.6|99
1687889400000|2023-06-27 18:10:00|13494.2|13490.7|13492.9|13490.9|13494.4|13491.4|13492.7|13490.5|86
1687889700000|2023-06-27 18:15:00|13493|13491|13494.6|13491.1|13494.8|13491.6|13492.8|13490.2|161
1687890000000|2023-06-27 18:20:00|13494.7|13491.2|13495.5|13492|13495.8|13492.3|13493.6|13491|96
1687890300000|2023-06-27 18:25:00|13495.6|13492.1|13495.9|13492.4|13496.9|13493.4|13495.5|13492|121
1687890600000|2023-06-27 18:30:00|13495.8|13492.3|13494.8|13491.3|13495.8|13492.5|13494.5|13491.1|100
1687890900000|2023-06-27 18:35:00|13494.9|13491.4|13495.8|13492.3|13495.9|13492.4|13494.8|13491.3|91
1687891200000|2023-06-27 18:40:00|13495.9|13492.4|13496.4|13492.9|13497.3|13494.6|13495.9|13492.4|145
1687891500000|2023-06-27 18:45:00|13496.5|13493|13495.9|13492.4|13496.9|13493.4|13494.5|13491|124
1687891800000|2023-06-27 18:50:00|13495.8|13492.3|13494.6|13491.1|13495.9|13492.4|13492.3|13489.5|123
1687892100000|2023-06-27 18:55:00|13494.5|13491|13493.9|13490.4|13494.8|13491.3|13493.8|13490.3|106
1687892400000|2023-06-27 19:00:00|13493.8|13490.3|13494.5|13491|13494.6|13491.1|13493.5|13490|122
1687892700000|2023-06-27 19:05:00|13494.6|13491.1|13494.7|13491.2|13494.8|13491.3|13493.8|13490.3|80
1687893000000|2023-06-27 19:10:00|13494.6|13491.1|13492.1|13488.6|13494.9|13492.1|13492.1|13488.6|54
1687893300000|2023-06-27 19:15:00|13492|13488.5|13493.2|13489.7|13494.5|13491|13491.8|13488.3|170
1687893600000|2023-06-27 19:20:00|13493.1|13489.6|13492.5|13489|13493.6|13490.1|13492|13488.5|131
1687893900000|2023-06-27 19:25:00|13492.6|13489.1|13491|13487.5|13492.6|13489.1|13490.9|13487.4|102
1687894200000|2023-06-27 19:30:00|13490.9|13487.4|13491.6|13488.1|13491.9|13488.4|13490.7|13487.2|84
1687894500000|2023-06-27 19:35:00|13491.5|13488|13491.7|13488.2|13491.9|13488.4|13490.5|13487|81
1687894800000|2023-06-27 19:40:00|13491.6|13488.1|13491|13487.5|13492|13488.5|13490.9|13487.4|133
1687895100000|2023-06-27 19:45:00|13491.1|13487.6|13491|13487.5|13491.2|13487.7|13490.9|13487.4|83
1687895400000|2023-06-27 19:50:00|13491.3|13487.8|13491.4|13487.9|13491.4|13487.9|13491.2|13487.7|50
1687895700000|2023-06-27 19:55:00|13491.3|13487.8|13491.1|13487.6|13491.6|13488.1|13490.6|13487.1|109
1687896000000|2023-06-27 20:00:00|13491|13487.5|13491.8|13488.3|13491.8|13488.3|13491|13487.5|68
1687896300000|2023-06-27 20:05:00|13491.7|13488.2|13491.7|13488.2|13491.9|13488.4|13491.7|13488.2|21
1687896600000|2023-06-27 20:10:00|13491.8|13488.3|13493|13489.5|13493|13489.5|13491.8|13488.3|35
1687896900000|2023-06-27 20:15:00|13492.9|13489.4|13493.6|13490.1|13494|13490.5|13492.9|13489.4|26
1687897200000|2023-06-27 20:20:00|13493.5|13490|13494.8|13491.3|13494.9|13491.4|13493.4|13489.9|23
1687897500000|2023-06-27 20:25:00|13494.9|13491.4|13494.8|13491.3|13494.9|13491.4|13494.7|13491.2|26
1687897800000|2023-06-27 20:30:00|13494.9|13491.4|13495.3|13491.8|13495.3|13491.8|13494.8|13491.3|31
1687898100000|2023-06-27 20:35:00|13495.2|13491.7|13495.3|13491.8|13495.3|13491.8|13495.2|13491.7|6
1687898400000|2023-06-27 20:40:00|13495.2|13491.7|13495.2|13491.7|13495.4|13491.9|13495.2|13491.7|22
1687898700000|2023-06-27 20:45:00|13495.1|13491.6|13494.5|13491|13495.3|13491.8|13494.4|13490.9|28
1687899000000|2023-06-27 20:50:00|13494.6|13491.1|13495.1|13491.6|13495.2|13491.7|13494.5|13491|21
1687899300000|2023-06-27 20:55:00|13495.2|13491.7|13495.3|13489.9|13496.2|13492.7|13494.4|13489.8|90
1687899600000|2023-06-27 21:00:00|13495.9|13489.1|13496.2|13486.4|13496.5|13489.1|13495.7|13486.1|18
1687899900000|2023-06-27 21:05:00|13496.4|13485.8|13496.5|13486.3|13496.5|13486.5|13495.7|13485.3|24
1687900200000|2023-06-27 21:10:00|13496.4|13485.5|13496.1|13485.5|13496.8|13485.8|13496.1|13485.2|54
1687900500000|2023-06-27 21:15:00|13496.2|13485.7|13496.4|13485.7|13496.4|13486|13496.1|13485.5|21
1687900800000|2023-06-27 21:20:00|13496.5|13485.8|13496.4|13486|13496.5|13486|13496.3|13485.7|15
1687901100000|2023-06-27 21:25:00|13496.3|13485.9|13496.7|13486.2|13496.8|13486.2|13496.2|13485.8|14
1687901400000|2023-06-27 21:30:00|13496.8|13486.3|13496.7|13486.5|13496.9|13486.6|13496.7|13486.3|14
1687901700000|2023-06-27 21:35:00|13496.8|13486.7|13496.8|13486.9|13496.9|13487|13496.6|13486.7|45
1687902000000|2023-06-27 21:40:00|13496.7|13487.1|13497.1|13486.3|13497.2|13487.4|13496.2|13486.2|81
1687902300000|2023-06-27 21:45:00|13497.7|13486.4|13497|13486|13498|13486.8|13496.9|13485.8|33
1687902600000|2023-06-27 21:50:00|13496.9|13485.9|13496.7|13485.5|13497|13486|13496.7|13485.4|24
1687902900000|2023-06-27 21:55:00|13496.8|13485.4|13494.9|13486.7|13497|13486.8|13494.2|13485.3|47
1687903200000|2023-06-27 22:00:00|13495|13486.5|13492.4|13487.2|13496.2|13488.5|13492.3|13486.2|266
1687903500000|2023-06-27 22:05:00|13492.3|13487.3|13492.6|13488.2|13493.8|13489.1|13492.2|13486.9|125
1687903800000|2023-06-27 22:10:00|13492.9|13488.1|13492.5|13488|13493|13489.4|13492.2|13487.6|96
1687904100000|2023-06-27 22:15:00|13492.7|13488.2|13493.4|13489.9|13493.8|13490.1|13492|13488|66
1687904400000|2023-06-27 22:20:00|13493.5|13490|13494.5|13491|13495|13491.5|13493.5|13490|75
1687904700000|2023-06-27 22:25:00|13494.4|13490.9|13494.5|13491|13494.8|13491.3|13493.6|13490.1|34
1687905000000|2023-06-27 22:30:00|13494.6|13491.1|13493.2|13489.7|13495.8|13492.3|13493.1|13489.6|50
1687905300000|2023-06-27 22:35:00|13493.1|13489.6|13492.5|13489|13493.1|13489.6|13492.2|13488.7|76
1687905600000|2023-06-27 22:40:00|13492.6|13489.1|13492.9|13489.4|13492.9|13489.4|13492.3|13488.8|52
1687905900000|2023-06-27 22:45:00|13492.8|13489.3|13493.8|13490.3|13494|13490.5|13492.6|13489.1|40
1687906200000|2023-06-27 22:50:00|13494|13490.5|13494.5|13491|13495|13491.5|13493.6|13490|33
1687906500000|2023-06-27 22:55:00|13494.7|13491.2|13495.2|13491.7|13495.5|13492|13494.3|13490.8|61
1687906800000|2023-06-27 23:00:00|13495.1|13491.6|13495|13491.5|13495.3|13491.8|13494.9|13491.4|16
1687907100000|2023-06-27 23:05:00|13494.9|13491.4|13495.4|13491.9|13495.4|13491.9|13494.6|13491.1|36
1687907400000|2023-06-27 23:10:00|13495.5|13492|13495.3|13491.8|13496.1|13492.6|13494.9|13491.4|55
1687907700000|2023-06-27 23:15:00|13495.2|13491.7|13494.9|13491.4|13495.3|13492.6|13494.3|13490.8|113
1687908000000|2023-06-27 23:20:00|13495|13491.5|13496.8|13493.3|13497|13493.5|13494.8|13491.3|64
1687908300000|2023-06-27 23:25:00|13496.9|13493.4|13496.7|13493.2|13498.3|13494.8|13496.4|13492.9|82
1687908600000|2023-06-27 23:30:00|13496.6|13493.1|13495.9|13492.4|13497.4|13493.9|13495.8|13492.3|61
1687908900000|2023-06-27 23:35:00|13495.8|13492.3|13494.9|13491.4|13495.9|13492.4|13494.7|13491.2|42
1687909200000|2023-06-27 23:40:00|13495.4|13491.9|13495.8|13492.3|13497.8|13494.3|13495.4|13491.9|88
1687909500000|2023-06-27 23:45:00|13495.9|13492.4|13496|13492.5|13496.4|13492.9|13495.6|13492.1|106
1687909800000|2023-06-27 23:50:00|13496.1|13492.6|13496.9|13493.4|13497.4|13493.9|13496|13492.5|56
1687910100000|2023-06-27 23:55:00|13496.8|13493.3|13497.7|13494.2|13498.9|13495.4|13496.8|13493.3|67
1687910400000|2023-06-28 00:00:00|13497|13495|13498.9|13495.4|13500|13496.5|13496.7|13494.1|138
1687910700000|2023-06-28 00:05:00|13498.8|13495.3|13494.7|13491.2|13498.9|13495.4|13493.9|13491.1|172
1687911000000|2023-06-28 00:10:00|13494.8|13491.3|13491.8|13488.3|13494.9|13491.8|13489.8|13487.3|142
1687911300000|2023-06-28 00:15:00|13491.7|13488.2|13494.5|13491|13494.5|13491.6|13490|13487.8|147
1687911600000|2023-06-28 00:20:00|13494.6|13491.1|13494.5|13491|13495.8|13493.1|13491.2|13488.9|106
1687911900000|2023-06-28 00:25:00|13493.8|13491.8|13491.6|13489.6|13495.4|13492.2|13491.4|13489.4|116
1687912200000|2023-06-28 00:30:00|13491.7|13489.7|13493.8|13490.3|13494.8|13492|13491.6|13489.6|140
1687912500000|2023-06-28 00:35:00|13493.7|13490.2|13495.2|13493.2|13495.9|13493.2|13492.4|13490|133
1687912800000|2023-06-28 00:40:00|13495.3|13493.3|13495.8|13493.8|13496.8|13494.8|13494.8|13492.1|107
1687913100000|2023-06-28 00:45:00|13495.7|13493.7|13493.6|13491.6|13496|13493.7|13492.8|13490.5|210
1687913400000|2023-06-28 00:50:00|13493.7|13491.7|13495.5|13493.5|13495.5|13493.5|13493.7|13491.7|95
1687913700000|2023-06-28 00:55:00|13495.4|13493.4|13493.7|13491.7|13495.7|13493.7|13493.7|13491.7|119
1687914000000|2023-06-28 01:00:00|13493.8|13491.8|13491.9|13489.9|13495.3|13493.3|13491.3|13489.3|159
1687914300000|2023-06-28 01:05:00|13492|13490|13492|13490|13492.6|13490.6|13491.8|13489.8|135
1687914600000|2023-06-28 01:10:00|13491.9|13489.9|13492.3|13490.3|13492.7|13490.7|13490.8|13488.8|136
1687914900000|2023-06-28 01:15:00|13492.1|13490.1|13499.2|13497.2|13500.1|13497.4|13491.2|13488.5|266
1687915200000|2023-06-28 01:20:00|13500|13496.5|13498.9|13496.9|13501|13499|13498.3|13496.3|162
1687915500000|2023-06-28 01:25:00|13498.8|13496.8|13497.7|13495.7|13499.7|13497.3|13497.4|13495.4|135
1687915800000|2023-06-28 01:30:00|13497.8|13495.8|13502.7|13500.7|13506.9|13504.2|13496.9|13494.3|346
1687916100000|2023-06-28 01:35:00|13502.6|13500.6|13504.9|13502.9|13507|13505|13502|13500|295
1687916400000|2023-06-28 01:40:00|13505|13503|13508.4|13506.4|13508.5|13506.5|13503|13501|240
1687916700000|2023-06-28 01:45:00|13508.3|13506.3|13506.1|13502.6|13509.1|13507.1|13504|13502|239
1687917000000|2023-06-28 01:50:00|13506|13502.5|13505.3|13503.3|13507.3|13504.6|13504.4|13502.4|263
1687917300000|2023-06-28 01:55:00|13505.4|13503.4|13506.8|13504.8|13507.5|13504.9|13504.1|13502.1|207
1687917600000|2023-06-28 02:00:00|13506.9|13504.9|13506.2|13504.2|13507.7|13505.7|13505.2|13503.2|149
1687917900000|2023-06-28 02:05:00|13506.1|13504.1|13507.7|13505.7|13507.7|13505.7|13505.4|13503.4|189
1687918200000|2023-06-28 02:10:00|13507.8|13505.8|13505.2|13503.2|13508.8|13506.8|13505|13503|135
1687918500000|2023-06-28 02:15:00|13505.3|13503.3|13505.3|13503.3|13506.1|13504.1|13505|13503|68
1687918800000|2023-06-28 02:20:00|13505.4|13503.4|13508.2|13506.2|13508.6|13506.6|13505.3|13503.3|97
1687919100000|2023-06-28 02:25:00|13508.1|13506.1|13506.7|13504.7|13509.3|13506.6|13506.1|13504.1|179
1687919400000|2023-06-28 02:30:00|13507.1|13505.1|13504.4|13502.4|13507.5|13505.5|13504.4|13502.4|74
1687919700000|2023-06-28 02:35:00|13504.3|13502.3|13504.3|13502.3|13504.9|13502.9|13504.2|13502.2|50
1687920000000|2023-06-28 02:40:00|13504.4|13502.4|13504.4|13502.4|13504.6|13502.6|13504.2|13502.2|65
1687920300000|2023-06-28 02:45:00|13504.3|13502.3|13502.4|13500.4|13504.6|13502.6|13502.3|13500.3|68
1687920600000|2023-06-28 02:50:00|13502.3|13500.3|13502.5|13500.5|13502.9|13500.6|13500.5|13498.5|112
1687920900000|2023-06-28 02:55:00|13502.6|13500.6|13503.6|13501.6|13505.1|13503.1|13502.4|13500.4|136
1687921200000|2023-06-28 03:00:00|13503.7|13501.7|13501.5|13499.5|13503.7|13501.7|13501.4|13499.4|106
1687921500000|2023-06-28 03:05:00|13501.6|13499.6|13501.8|13499.8|13501.9|13499.9|13501.1|13499.1|119
1687921800000|2023-06-28 03:10:00|13501.9|13499.9|13501.4|13499.4|13501.9|13499.9|13501.2|13499.2|68
1687922100000|2023-06-28 03:15:00|13501.3|13499.3|13499.4|13497.4|13501.7|13499.7|13498.8|13496.2|107
1687922400000|2023-06-28 03:20:00|13499.5|13497.5|13501|13499|13501.6|13499.6|13499.5|13497.5|74
1687922700000|2023-06-28 03:25:00|13501.1|13499.1|13503|13501|13503|13501|13501|13499|94
1687923000000|2023-06-28 03:30:00|13503.1|13501.1|13502.5|13500.5|13503.3|13501.3|13502.3|13500.3|97
1687923300000|2023-06-28 03:35:00|13502.6|13500.6|13505|13503|13505.6|13503.6|13502.5|13500.5|109
1687923600000|2023-06-28 03:40:00|13505.1|13503.1|13507.4|13505.4|13507.6|13505.6|13505|13503|99
1687923900000|2023-06-28 03:45:00|13507.3|13505.3|13506.7|13504.7|13507.5|13505.5|13506.7|13504.7|60
1687924200000|2023-06-28 03:50:00|13506.8|13504.8|13508.2|13506.2|13508.2|13506.2|13506.6|13504.6|119
1687924500000|2023-06-28 03:55:00|13508.1|13506.1|13507.6|13505.6|13508.1|13506.1|13507.4|13505.4|45
1687924800000|2023-06-28 04:00:00|13507.5|13505.5|13507.4|13505.4|13507.6|13505.6|13507.1|13505.1|60
1687925100000|2023-06-28 04:05:00|13507.5|13505.5|13507.2|13505.2|13508.2|13505.6|13507.1|13504.5|51
1687925400000|2023-06-28 04:10:00|13507|13505|13505.1|13503.1|13507|13505|13504.8|13502.4|160
1687925700000|2023-06-28 04:15:00|13505|13503|13507.3|13505.3|13508.7|13506.7|13505|13503|133
1687926000000|2023-06-28 04:20:00|13507.2|13505.2|13508|13506|13508.2|13506.2|13506.8|13504.8|95
1687926300000|2023-06-28 04:25:00|13508.2|13506.2|13510|13508|13510|13508|13508|13506|69
1687926600000|2023-06-28 04:30:00|13510.1|13508.1|13510.3|13508.3|13510.7|13508.5|13509.4|13507.1|68
1687926900000|2023-06-28 04:35:00|13510.2|13508.2|13509.2|13507.2|13511.4|13509.4|13509|13507|86
1687927200000|2023-06-28 04:40:00|13509.3|13507.3|13509.8|13507.8|13509.8|13507.8|13508.5|13506.5|66
1687927500000|2023-06-28 04:45:00|13509.7|13507.7|13510.1|13508.1|13510.2|13508.2|13509.7|13507.7|49
1687927800000|2023-06-28 04:50:00|13510|13508|13510.6|13508.6|13510.6|13508.6|13510|13508|76
1687928100000|2023-06-28 04:55:00|13510.5|13508.5|13510.8|13508.8|13510.9|13508.9|13508.9|13506.9|58
1687928400000|2023-06-28 05:00:00|13511.4|13509.4|13510.7|13508.7|13511.6|13509.6|13510.1|13508.1|99
1687928700000|2023-06-28 05:05:00|13510.8|13508.8|13510.9|13508.9|13511.3|13509.3|13510.2|13508.2|87
1687929000000|2023-06-28 05:10:00|13511|13509|13511.5|13509.5|13511.6|13509.6|13510.2|13508.2|61
1687929300000|2023-06-28 05:15:00|13511.6|13509.6|13512.8|13510.8|13512.9|13510.9|13511.5|13509.5|55
1687929600000|2023-06-28 05:20:00|13512.7|13510.7|13512.3|13510.3|13513.8|13511.8|13512.1|13510.1|88
1687929900000|2023-06-28 05:25:00|13512.4|13510.4|13512.6|13510.6|13512.8|13510.8|13512.3|13510.3|73
1687930200000|2023-06-28 05:30:00|13512.7|13510.7|13513.2|13511.2|13513.9|13511.9|13512.6|13510.6|74
1687930500000|2023-06-28 05:35:00|13513.1|13511.1|13512.4|13510.4|13513.6|13511.3|13512.3|13509.9|79
1687930800000|2023-06-28 05:40:00|13512.3|13510.3|13513.7|13511.7|13514.5|13512|13509.5|13507.5|148
1687931100000|2023-06-28 05:45:00|13513.6|13511.6|13512.3|13510.3|13514.5|13512.5|13512.3|13509.4|79
1687931400000|2023-06-28 05:50:00|13512.4|13510.4|13513|13511|13513.3|13511.2|13511.7|13509.7|89
1687931700000|2023-06-28 05:55:00|13513.1|13511.1|13511.6|13509.6|13514.3|13512.3|13511.6|13509.1|195
1687932000000|2023-06-28 06:00:00|13512.2|13508.7|13511.5|13509.5|13512.2|13509.6|13510.1|13507.5|128
1687932300000|2023-06-28 06:05:00|13511.6|13509.6|13511|13509|13511.6|13509.6|13508.6|13506.6|168
1687932600000|2023-06-28 06:10:00|13510.9|13508.9|13509.9|13507.9|13511.8|13509.8|13508.6|13506.6|152
1687932900000|2023-06-28 06:15:00|13510.1|13508.1|13511.8|13509.8|13512|13510|13510.1|13508.1|106
1687933200000|2023-06-28 06:20:00|13511.9|13509.9|13515.5|13513.5|13515.8|13513.8|13511.8|13509.8|198
1687933500000|2023-06-28 06:25:00|13515.4|13513.4|13515.6|13512.1|13515.8|13513.6|13513.1|13509.9|174
1687933800000|2023-06-28 06:30:00|13515.5|13512|13515.3|13513.3|13516.5|13513.3|13514.7|13511.8|135
1687934100000|2023-06-28 06:35:00|13515.2|13513.2|13515.5|13513.5|13515.7|13513.7|13514.8|13512.8|93
1687934400000|2023-06-28 06:40:00|13515.6|13513.6|13518.9|13516.9|13519|13517|13515.6|13513.6|102
1687934700000|2023-06-28 06:45:00|13518.8|13516.8|13519.7|13517.7|13519.7|13517.7|13518|13515.2|93
1687935000000|2023-06-28 06:50:00|13519.8|13517.8|13518.9|13516.9|13519.8|13517.8|13518.5|13516.5|48
1687935300000|2023-06-28 06:55:00|13518.8|13516.8|13520.7|13518.7|13521.5|13519.1|13518.7|13516.7|113
1687935600000|2023-06-28 07:00:00|13520.8|13518.8|13520.7|13518.7|13522.1|13519.4|13519.7|13517.2|163
1687935900000|2023-06-28 07:05:00|13520.6|13518.6|13519.8|13516.3|13520.7|13518.7|13517.3|13514.6|164
1687936200000|2023-06-28 07:10:00|13519.9|13516.4|13518|13514.5|13520|13517.1|13516.5|13514.5|115
1687936500000|2023-06-28 07:15:00|13518.1|13514.6|13516.3|13514.3|13519|13517|13516.2|13514.2|205
1687936800000|2023-06-28 07:20:00|13516.2|13514.2|13516.6|13514.6|13517|13515|13514.7|13512.7|115
1687937100000|2023-06-28 07:25:00|13516.5|13514.5|13514.2|13510.7|13516.5|13514.5|13513.7|13510.2|177
1687937400000|2023-06-28 07:30:00|13514.1|13510.6|13509.8|13507.8|13514.1|13510.6|13509.7|13507.7|159
1687937700000|2023-06-28 07:35:00|13509.9|13507.9|13510.5|13508.5|13512.2|13510.2|13509.7|13507.7|177
1687938000000|2023-06-28 07:40:00|13510.6|13508.6|13512|13510|13512.9|13510.6|13510.2|13508.2|151
1687938300000|2023-06-28 07:45:00|13511.9|13509.9|13512|13508.5|13512.8|13510.1|13510.7|13508|104
1687938600000|2023-06-28 07:50:00|13512.1|13508.6|13515.3|13513.3|13516.5|13513.7|13512.1|13508.6|141
1687938900000|2023-06-28 07:55:00|13515.4|13513.4|13514.6|13511.1|13516.2|13513.7|13513.7|13510.8|156
1687939200000|2023-06-28 08:00:00|13514.5|13511|13515.5|13513.5|13516.3|13514.3|13512.8|13509.9|166
1687939500000|2023-06-28 08:05:00|13515.4|13513.4|13514.4|13512.4|13515.5|13513.5|13513.7|13511.7|112
1687939800000|2023-06-28 08:10:00|13514.3|13512.3|13515.2|13513.2|13515.6|13513.6|13514.1|13512.1|120
1687940100000|2023-06-28 08:15:00|13515.3|13513.3|13515.7|13513.7|13516.5|13514.5|13515.2|13513.2|106
1687940400000|2023-06-28 08:20:00|13515.8|13513.8|13519.4|13517.4|13521.7|13518.4|13515.6|13513.6|163
1687940700000|2023-06-28 08:25:00|13519.3|13517.3|13519.3|13517.3|13519.7|13517.7|13517.7|13515.4|181
1687941000000|2023-06-28 08:30:00|13519.4|13517.4|13520.4|13518.4|13521.2|13519.2|13518.8|13516.8|184
1687941300000|2023-06-28 08:35:00|13520.3|13518.3|13519.2|13517.2|13522|13519.7|13518.7|13516.7|171
1687941600000|2023-06-28 08:40:00|13519.1|13517.1|13515.3|13513.3|13519.1|13517.1|13515.1|13513.1|174
1687941900000|2023-06-28 08:45:00|13515.2|13513.2|13515.5|13513.5|13516.3|13514.3|13513.4|13511.4|138
1687942200000|2023-06-28 08:50:00|13515.4|13513.4|13512.6|13510.6|13515.4|13513.4|13511.8|13509.8|173
1687942500000|2023-06-28 08:55:00|13512.7|13510.7|13516.2|13514.2|13516.9|13514.9|13512.6|13510.6|162
1687942800000|2023-06-28 09:00:00|13516.1|13514.1|13518|13516|13519.3|13516.9|13515.4|13513.2|171
1687943100000|2023-06-28 09:05:00|13518.1|13516.1|13514.5|13512.5|13518.1|13516.1|13514.3|13511.6|189
1687943400000|2023-06-28 09:10:00|13514.6|13512.6|13514.9|13512.9|13515.8|13513.1|13512.7|13510|165
1687943700000|2023-06-28 09:15:00|13514.8|13512.8|13513.1|13511.1|13514.8|13512.8|13511.9|13509.9|116
1687944000000|2023-06-28 09:20:00|13513.2|13511.2|13513.2|13511.2|13513.6|13511.6|13511.8|13509.8|94
1687944300000|2023-06-28 09:25:00|13513.3|13511.3|13512.9|13509.4|13513.7|13511.7|13511|13509|130
1687944600000|2023-06-28 09:30:00|13512.8|13509.3|13513.3|13509.8|13513.4|13510.1|13507.2|13504.7|214
1687944900000|2023-06-28 09:35:00|13513.4|13509.9|13514|13512|13514.4|13512.1|13512.5|13509.9|77
1687945200000|2023-06-28 09:40:00|13513.7|13511.7|13513.9|13511.9|13514.6|13512.6|13513.4|13511.4|79
1687945500000|2023-06-28 09:45:00|13514|13512|13515.5|13513.5|13515.9|13513.9|13512.6|13510.6|97
1687945800000|2023-06-28 09:50:00|13515.4|13513.4|13517.5|13515.5|13517.8|13515.8|13515.3|13513.3|98
1687946100000|2023-06-28 09:55:00|13517.4|13515.4|13519.4|13517.4|13521|13519|13517.2|13515.2|118
1687946400000|2023-06-28 10:00:00|13519.5|13517.5|13517.8|13515.8|13519.6|13517.6|13517.2|13515.2|106
1687946700000|2023-06-28 10:05:00|13517.9|13515.9|13516.4|13514.4|13518.9|13516.9|13515.2|13513.2|127
1687947000000|2023-06-28 10:10:00|13516.3|13514.3|13515.7|13513.7|13516.8|13514.7|13514.9|13512.9|123
1687947300000|2023-06-28 10:15:00|13515.8|13513.8|13514.2|13512.2|13517.7|13514.9|13514|13512|181
1687947600000|2023-06-28 10:20:00|13514.1|13512.1|13513.7|13511.7|13514.2|13512.2|13512.3|13510.3|113
1687947900000|2023-06-28 10:25:00|13513.8|13511.8|13512.9|13510.9|13514.9|13512.9|13512.9|13510.9|91
1687948200000|2023-06-28 10:30:00|13513|13511|13510.4|13508.4|13513.2|13511.2|13509.9|13507.9|91
1687948500000|2023-06-28 10:35:00|13510.3|13508.3|13511.3|13509.3|13511.5|13509.5|13510.3|13508.3|75
1687948800000|2023-06-28 10:40:00|13511.4|13509.4|13512.2|13510.2|13512.4|13510.4|13511.4|13509.4|78
1687949100000|2023-06-28 10:45:00|13512.3|13510.3|13513.4|13511.4|13513.4|13511.4|13510.8|13508.8|148
1687949400000|2023-06-28 10:50:00|13513.5|13511.5|13514.5|13512.5|13516.1|13513.4|13513.5|13511.2|196
1687949700000|2023-06-28 10:55:00|13515.3|13511.8|13519.9|13516.4|13519.9|13516.4|13515.2|13511.8|115
1687950000000|2023-06-28 11:00:00|13520|13516.5|13521|13517.5|13523.2|13519.7|13519.6|13516.1|148
1687950300000|2023-06-28 11:05:00|13521.1|13517.6|13522|13520|13524.3|13521.2|13519.8|13516.3|217
1687950600000|2023-06-28 11:10:00|13521.9|13519.9|13525|13521.5|13525.2|13522.1|13521.7|13518.2|192
1687950900000|2023-06-28 11:15:00|13524.9|13521.4|13521.6|13519.6|13526.1|13524.1|13521.5|13519.5|188
1687951200000|2023-06-28 11:20:00|13521.5|13519.5|13519.9|13517.9|13521.6|13519.6|13518.7|13516.7|127
1687951500000|2023-06-28 11:25:00|13520|13518|13521|13519|13521.9|13519.9|13519.4|13517.4|127
1687951800000|2023-06-28 11:30:00|13521.1|13519.1|13519.2|13517.2|13521.2|13519.2|13518.7|13516.7|77
1687952100000|2023-06-28 11:35:00|13519.1|13517.1|13519.2|13517.2|13519.3|13517.3|13517.1|13515.1|126
1687952400000|2023-06-28 11:40:00|13519.3|13517.3|13523.3|13521.3|13523.4|13521.4|13519.2|13517.2|155
1687952700000|2023-06-28 11:45:00|13523.4|13521.4|13523.6|13521.6|13523.9|13521.9|13522.3|13520.3|73
1687953000000|2023-06-28 11:50:00|13523.7|13521.7|13524.8|13522.8|13525.7|13523.7|13523.6|13521.6|106
1687953300000|2023-06-28 11:55:00|13524.9|13522.9|13527.4|13525.4|13529.5|13526.2|13524.9|13522.9|120
1687953600000|2023-06-28 12:00:00|13527.3|13525.3|13526.8|13524.8|13527.5|13525.5|13525.4|13523.4|167
1687953900000|2023-06-28 12:05:00|13526.9|13524.9|13529.8|13527.8|13529.8|13527.8|13525.9|13523.9|104
1687954200000|2023-06-28 12:10:00|13529.7|13527.7|13530.8|13528.8|13532.3|13529.8|13528.6|13526.6|144
1687954500000|2023-06-28 12:15:00|13530.7|13528.7|13529.7|13527.7|13530.8|13528.8|13528.2|13526.2|108
1687954800000|2023-06-28 12:20:00|13529.6|13527.6|13530.7|13528.7|13532.7|13529.2|13526.9|13523.8|200
1687955100000|2023-06-28 12:25:00|13530.6|13528.6|13535.3|13531.8|13535.3|13531.8|13530.4|13527.5|210
1687955400000|2023-06-28 12:30:00|13535.1|13531.6|13538.8|13535.3|13538.9|13535.4|13534.7|13531.6|230
1687955700000|2023-06-28 12:35:00|13538.7|13535.2|13537.6|13535.6|13538.8|13536.8|13536.2|13534.2|140
1687956000000|2023-06-28 12:40:00|13537.5|13535.5|13536.5|13534.5|13537.6|13535.6|13534.9|13532.1|149
1687956300000|2023-06-28 12:45:00|13536.4|13534.4|13534.7|13532.7|13536.8|13534.5|13533.5|13531.5|165
1687956600000|2023-06-28 12:50:00|13534.8|13532.8|13536.6|13534.6|13538|13536|13534.4|13532.4|169
1687956900000|2023-06-28 12:55:00|13536.7|13534.7|13536.5|13534.5|13538.1|13536.1|13535.8|13533.8|174
1687957200000|2023-06-28 13:00:00|13536.6|13534.6|13535.7|13533.7|13536.8|13534.8|13534.9|13532.9|153
1687957500000|2023-06-28 13:05:00|13535.8|13533.8|13537.5|13534|13537.5|13534.1|13534.6|13531.7|186
1687957800000|2023-06-28 13:10:00|13537.6|13534.1|13539.2|13537.2|13540|13537.8|13536.8|13533.9|181
1687958100000|2023-06-28 13:15:00|13539.3|13537.3|13536.4|13534.4|13540|13537.5|13536.3|13534.3|117
1687958400000|2023-06-28 13:20:00|13536.3|13534.3|13535.8|13533.8|13537.9|13535.9|13535.2|13533.2|180
1687958700000|2023-06-28 13:25:00|13535.9|13533.9|13534.9|13532.9|13536.5|13534.5|13534.7|13532|164
1687959000000|2023-06-28 13:30:00|13535|13533|13531.9|13529.9|13535.3|13533.3|13529.3|13526.6|212
1687959300000|2023-06-28 13:35:00|13531.8|13529.8|13530.4|13528.4|13533|13531|13527.9|13525.9|298
1687959600000|2023-06-28 13:40:00|13530.5|13528.5|13536.9|13534.9|13538.4|13536.2|13530.2|13528.2|323
1687959900000|2023-06-28 13:45:00|13537|13535|13534.2|13530.7|13542.4|13539.2|13524.3|13521.5|525
1687960200000|2023-06-28 13:50:00|13534.6|13531.1|13529.5|13526|13535.1|13532.5|13527.2|13525.2|455
1687960500000|2023-06-28 13:55:00|13528.6|13526.6|13531.8|13529.8|13532.6|13530.2|13528.6|13525.6|410
1687960800000|2023-06-28 14:00:00|13531.5|13529.5|13534|13532|13534.5|13532.5|13529.9|13527.9|283
1687961100000|2023-06-28 14:05:00|13533.8|13531.8|13536|13534|13536.1|13534.1|13531.1|13529.1|373
1687961400000|2023-06-28 14:10:00|13535.9|13533.9|13539.2|13537.2|13541.5|13539.5|13535.9|13533.9|235
1687961700000|2023-06-28 14:15:00|13539.1|13537.1|13535.5|13532|13539.8|13537.8|13534.4|13531|315
1687962000000|2023-06-28 14:20:00|13535.6|13532.1|13535.1|13533.1|13536.6|13533.8|13534.4|13532|215
1687962300000|2023-06-28 14:25:00|13535|13533|13541.8|13539.8|13541.8|13539.8|13534|13532|244
1687962600000|2023-06-28 14:30:00|13541.7|13539.7|13539.8|13537.8|13542.6|13540.6|13538.9|13536.5|277
1687962900000|2023-06-28 14:35:00|13539.3|13537.3|13538.2|13536.2|13539.3|13537.3|13537|13534.2|148
1687963200000|2023-06-28 14:40:00|13538.3|13536.3|13538.5|13536.5|13538.5|13536.5|13536.5|13534.5|171
1687963500000|2023-06-28 14:45:00|13538.4|13536.4|13543.7|13541.7|13544|13542|13538.1|13536.1|186
1687963800000|2023-06-28 14:50:00|13543.9|13541.9|13539.3|13537.3|13544.5|13542.2|13539.3|13537.3|283
1687964100000|2023-06-28 14:55:00|13539.4|13537.4|13535.5|13533.5|13539.8|13537.4|13534.8|13532.8|274
1687964400000|2023-06-28 15:00:00|13535.6|13533.6|13533.1|13531.1|13537.7|13535.6|13532.7|13530.7|346
1687964700000|2023-06-28 15:05:00|13533|13531|13535.7|13533.7|13536|13534|13530.2|13528.2|267
1687965000000|2023-06-28 15:10:00|13535.8|13533.8|13531.6|13529.6|13535.8|13533.8|13531.5|13529.5|255
1687965300000|2023-06-28 15:15:00|13531.5|13529.5|13528.3|13526.3|13531.8|13529.8|13526.7|13524.2|257
1687965600000|2023-06-28 15:20:00|13528.2|13526.2|13526.1|13524.1|13529.2|13527.2|13525|13523|205
1687965900000|2023-06-28 15:25:00|13526.3|13524.3|13524|13522|13526.5|13524.5|13523.8|13521.1|177
1687966200000|2023-06-28 15:30:00|13524.1|13522.1|13525.7|13523.7|13528.5|13526.5|13524.1|13522.1|269
1687966500000|2023-06-28 15:35:00|13526.5|13523|13524|13522|13527.4|13524.7|13523.8|13521.8|258
1687966800000|2023-06-28 15:40:00|13523.9|13521.9|13526.9|13524.9|13527|13525|13523.4|13521.4|162
1687967100000|2023-06-28 15:45:00|13527|13525|13524.8|13522.8|13527|13525|13523.3|13521.3|128
1687967400000|2023-06-28 15:50:00|13524.7|13522.7|13525.3|13523.3|13525.9|13523.9|13523.3|13521.3|189
1687967700000|2023-06-28 15:55:00|13525.4|13523.4|13526.1|13524.1|13527.8|13525.6|13525.4|13523.2|240
1687968000000|2023-06-28 16:00:00|13526.3|13524.3|13525.9|13523.9|13527.4|13524.9|13525.3|13523.1|171
1687968300000|2023-06-28 16:05:00|13525.8|13523.8|13523.8|13521.8|13526|13524|13523.8|13521.8|116
1687968600000|2023-06-28 16:10:00|13523.9|13521.9|13524.3|13520.8|13525.5|13522.9|13523.3|13520.6|151
1687968900000|2023-06-28 16:15:00|13524.2|13520.7|13522.6|13520.6|13525.6|13523|13522.5|13519.7|131
1687969200000|2023-06-28 16:20:00|13522.5|13520.5|13521|13519|13523.6|13521.2|13519.7|13516.4|140
1687969500000|2023-06-28 16:25:00|13521.1|13519.1|13521.8|13519.8|13523.1|13520.8|13520.8|13518|145
1687969800000|2023-06-28 16:30:00|13521.9|13519.9|13524|13520.5|13524.1|13521.4|13521.4|13519.4|148
1687970100000|2023-06-28 16:35:00|13523.5|13521.5|13525.1|13523.1|13525.2|13523.2|13523.1|13521.1|98
1687970400000|2023-06-28 16:40:00|13525.9|13522.4|13525.6|13522.1|13526.1|13523.6|13523.1|13520.6|153
1687970700000|2023-06-28 16:45:00|13525.5|13522|13524.1|13522.1|13526.6|13523.8|13522.6|13520.2|151
1687971000000|2023-06-28 16:50:00|13523.5|13521.5|13525.4|13523.4|13526.7|13524.7|13523.1|13520.2|150
1687971300000|2023-06-28 16:55:00|13526.1|13522.6|13523.4|13521.4|13526.1|13523.3|13523.1|13521.1|114
1687971600000|2023-06-28 17:00:00|13523.3|13521.3|13521.6|13519.6|13524.7|13522.1|13520.5|13518.5|183
1687971900000|2023-06-28 17:05:00|13521.5|13519.5|13522|13520|13523|13520.4|13520.8|13518.1|165
1687972200000|2023-06-28 17:10:00|13522.1|13520.1|13521.4|13519.4|13523|13521|13520.4|13517.6|146
1687972500000|2023-06-28 17:15:00|13521.5|13519.5|13522.4|13520.4|13523.1|13520.4|13520.9|13517.9|156
1687972800000|2023-06-28 17:20:00|13522.3|13520.3|13522.8|13520.8|13524.2|13521.1|13521.6|13518.9|132
1687973100000|2023-06-28 17:25:00|13522.9|13520.9|13523.3|13521.3|13524.1|13521.4|13522.7|13520.5|76
1687973400000|2023-06-28 17:30:00|13523.4|13521.4|13524.4|13522.4|13524.4|13522.4|13523.1|13521.1|88
1687973700000|2023-06-28 17:35:00|13524.3|13522.3|13525.7|13523.7|13526.1|13524.1|13524.1|13521.7|113
1687974000000|2023-06-28 17:40:00|13525.8|13523.8|13524.3|13522.3|13526.2|13524.2|13524|13522|87
1687974300000|2023-06-28 17:45:00|13524.2|13522.2|13525|13523|13527.1|13523.8|13523.2|13520.6|121
1687974600000|2023-06-28 17:50:00|13525.1|13523.1|13526.1|13524.1|13527.2|13524.3|13525|13523|98
1687974900000|2023-06-28 17:55:00|13526|13524|13526.4|13524.4|13527.3|13524.5|13525.6|13523.1|81
1687975200000|2023-06-28 18:00:00|13526.3|13524.3|13524.2|13522.2|13526.4|13524.4|13524|13522|103
1687975500000|2023-06-28 18:05:00|13524.1|13522.1|13523|13521|13524.9|13522.8|13522.5|13520.5|89
1687975800000|2023-06-28 18:10:00|13523.1|13521.1|13524.1|13520.6|13524.7|13522.3|13522.3|13520.3|98
1687976100000|2023-06-28 18:15:00|13524.2|13520.7|13523.1|13521.1|13524.3|13521.3|13522.9|13520.4|87
1687976400000|2023-06-28 18:20:00|13523.2|13521.2|13523.1|13521.1|13523.2|13521.2|13522.1|13520.1|67
1687976700000|2023-06-28 18:25:00|13523|13521|13523.3|13521.3|13523.4|13521.4|13522.8|13520.8|53
1687977000000|2023-06-28 18:30:00|13523.4|13521.4|13524|13522|13524.2|13522.2|13523|13521|56
1687977300000|2023-06-28 18:35:00|13524.1|13522.1|13523.3|13521.3|13524.2|13522.2|13523.1|13521.1|66
1687977600000|2023-06-28 18:40:00|13523.2|13521.2|13524.2|13522.2|13524.9|13522.2|13523.2|13520.8|74
1687977900000|2023-06-28 18:45:00|13524.1|13522.1|13523.3|13521.3|13524.4|13522.4|13522.6|13520.6|77
1687978200000|2023-06-28 18:50:00|13523.2|13521.2|13524.1|13522.1|13524.2|13522.2|13522.9|13520.9|108
1687978500000|2023-06-28 18:55:00|13524.2|13522.2|13524.4|13522.4|13524.5|13522.5|13523.9|13521.9|78
1687978800000|2023-06-28 19:00:00|13525.2|13521.7|13525.9|13523.9|13527.2|13524.4|13524.4|13521.5|130
1687979100000|2023-06-28 19:05:00|13525.6|13523.6|13523.8|13520.3|13526.2|13523.6|13523.1|13520.3|83
1687979400000|2023-06-28 19:10:00|13524|13520.5|13524.1|13520.6|13525.3|13521.8|13523|13519.9|137
1687979700000|2023-06-28 19:15:00|13524.2|13520.7|13523|13519.5|13524.4|13520.9|13521.6|13518.5|97
1687980000000|2023-06-28 19:20:00|13523.1|13519.6|13523.1|13519.6|13523.3|13519.8|13522.4|13518.9|67
1687980300000|2023-06-28 19:25:00|13523.2|13519.7|13523.3|13519.8|13523.7|13520.5|13522.5|13519.6|42
1687980600000|2023-06-28 19:30:00|13523.4|13519.9|13521.7|13518.2|13523.4|13519.9|13521.4|13517.9|47
1687980900000|2023-06-28 19:35:00|13521.8|13518.3|13522.8|13519.3|13522.8|13519.3|13521.7|13518.2|101
1687981200000|2023-06-28 19:40:00|13522.9|13519.4|13523.2|13519.7|13523.3|13519.8|13522.8|13519.3|56
1687981500000|2023-06-28 19:45:00|13523.1|13519.6|13523.6|13520.1|13523.7|13520.2|13523|13519.5|59
1687981800000|2023-06-28 19:50:00|13523.7|13520.2|13523.9|13520.4|13523.9|13520.4|13523.4|13519.9|63
1687982100000|2023-06-28 19:55:00|13523.8|13520.3|13526.8|13523.3|13527.2|13523.7|13523.8|13520.3|124
1687982400000|2023-06-28 20:00:00|13526.9|13523.4|13528.7|13525.2|13529|13525.5|13526.2|13522.7|88
1687982700000|2023-06-28 20:05:00|13528.6|13525.1|13528|13524.5|13528.6|13525.1|13528|13524.5|16
1687983000000|2023-06-28 20:10:00|13528.1|13524.6|13528|13524.5|13528.3|13525.3|13527.2|13524.5|27
1687983300000|2023-06-28 20:15:00|13528.1|13524.6|13527.9|13524.4|13528.2|13524.7|13527.9|13524.4|31
1687983600000|2023-06-28 20:20:00|13528|13524.5|13528.3|13524.8|13528.3|13525.3|13527.3|13524.4|40
1687983900000|2023-06-28 20:25:00|13528.2|13524.7|13528.5|13525|13528.6|13525.1|13528.1|13524.6|32
1687984200000|2023-06-28 20:30:00|13528.6|13525.1|13528.5|13525|13528.6|13525.1|13528.2|13524.7|34
1687984500000|2023-06-28 20:35:00|13528.4|13524.9|13529.9|13526.4|13530|13526.5|13528|13524.5|24
1687984800000|2023-06-28 20:40:00|13530|13526.5|13529.9|13526.4|13530.1|13526.6|13529.9|13526.4|22
1687985100000|2023-06-28 20:45:00|13530|13526.5|13529.8|13526.3|13530|13526.5|13529.5|13526|33
1687985400000|2023-06-28 20:50:00|13529.7|13526.2|13529.4|13525.9|13529.8|13526.2|13528.6|13524.9|43
1687985700000|2023-06-28 20:55:00|13529.5|13526|13531.7|13523.9|13532.1|13526.2|13529.5|13523.8|76
1687986000000|2023-06-28 21:00:00|13531.6|13523.5|13532.7|13523|13533.2|13523.5|13531.6|13522.2|13
1687986300000|2023-06-28 21:05:00|13533.2|13523.7|13534.2|13522.5|13535|13524.6|13531.4|13519|92
1687986600000|2023-06-28 21:10:00|13534.3|13522.6|13531.7|13523.8|13534.4|13524.4|13531.3|13520.5|145
1687986900000|2023-06-28 21:15:00|13532.1|13523.7|13531.4|13523.9|13532.1|13524|13531.2|13523.5|30
1687987200000|2023-06-28 21:20:00|13531.3|13524.1|13531.3|13524.2|13531.4|13524.2|13531.3|13523.9|12
1687987500000|2023-06-28 21:25:00|13531.4|13524.3|13531.4|13524.2|13531.4|13524.3|13531.4|13524.1|6
1687987800000|2023-06-28 21:30:00|13531.3|13524.3|13531.6|13524.2|13531.7|13524.3|13531.3|13524.1|25
1687988100000|2023-06-28 21:35:00|13531.7|13524.1|13532.3|13523.4|13532.4|13524.2|13531.6|13523.4|8
1687988400000|2023-06-28 21:40:00|13533|13523|13532|13523.6|13533.1|13523.6|13532|13522.7|5
1687988700000|2023-06-28 21:45:00|13532.9|13523.2|13531.5|13523.3|13533.4|13523.7|13531.4|13522.8|30
1687989000000|2023-06-28 21:50:00|13531.6|13523.2|13532.5|13522.9|13532.5|13523.6|13531.4|13522.8|12
1687989300000|2023-06-28 21:55:00|13532.4|13522.8|13530.6|13524.8|13532.4|13524.9|13530.5|13522.8|65
1687989600000|2023-06-28 22:00:00|13530.4|13524.6|13531.3|13527.1|13531.9|13527.5|13530.1|13524.2|140
1687989900000|2023-06-28 22:05:00|13531.4|13527|13530.8|13527.3|13531.6|13527.4|13530.4|13526.4|72
1687990200000|2023-06-28 22:10:00|13530.9|13527.1|13530.6|13526.6|13531.5|13527.4|13530.3|13526.6|95
1687990500000|2023-06-28 22:15:00|13530.7|13526.7|13530.1|13526.6|13530.7|13526.9|13530.1|13526.4|37
1687990800000|2023-06-28 22:20:00|13530|13526.5|13530.2|13526.6|13530.4|13526.8|13530|13526.4|30
1687991100000|2023-06-28 22:25:00|13530|13526.5|13529.9|13526.4|13530.2|13526.7|13529.9|13526.4|45
1687991400000|2023-06-28 22:30:00|13530|13526.5|13530|13526.5|13530.2|13526.6|13529.8|13526.3|42
1687991700000|2023-06-28 22:35:00|13530.1|13526.6|13529.8|13526.3|13530.2|13526.7|13529.8|13526.3|26
1687992000000|2023-06-28 22:40:00|13529.9|13526.4|13529.9|13526.4|13530.1|13526.6|13529.6|13526.1|37
1687992300000|2023-06-28 22:45:00|13530|13526.5|13529.8|13526.3|13530|13526.5|13529.7|13526.2|21
1687992600000|2023-06-28 22:50:00|13529.9|13526.4|13529.9|13526.4|13529.9|13526.4|13529.7|13526.2|61
1687992900000|2023-06-28 22:55:00|13529.8|13526.3|13529.9|13526.4|13529.9|13526.4|13529.8|13526.3|34
1687993200000|2023-06-28 23:00:00|13529.8|13526.3|13529.3|13525.8|13529.8|13526.3|13529.2|13525.7|38
1687993500000|2023-06-28 23:05:00|13529.2|13525.7|13529.2|13525.7|13529.3|13525.8|13529.1|13525.6|21
1687993800000|2023-06-28 23:10:00|13528.7|13525.2|13528.5|13525|13529|13525.5|13528.5|13525|25
1687994100000|2023-06-28 23:15:00|13528.6|13525.1|13528|13526|13529|13526.1|13527.9|13525.1|22
1687994400000|2023-06-28 23:20:00|13527.9|13525.9|13528.4|13524.9|13529|13526.1|13527.9|13524.4|37
1687994700000|2023-06-28 23:25:00|13528.5|13525|13528.4|13524.9|13528.6|13525.1|13527.8|13524.3|34
1687995000000|2023-06-28 23:30:00|13528.5|13525|13529.1|13525.6|13529.4|13525.9|13528.3|13524.8|112
1687995300000|2023-06-28 23:35:00|13529.2|13525.7|13528.3|13524.8|13529.4|13525.9|13527.6|13524.3|46
1687995600000|2023-06-28 23:40:00|13528.4|13524.9|13525.8|13522.3|13528.4|13524.9|13525.4|13522.3|85
1687995900000|2023-06-28 23:45:00|13525.9|13522.4|13525.7|13522.2|13525.9|13523.3|13524.9|13522.2|29
1687996200000|2023-06-28 23:50:00|13525|13523|13525.9|13522.4|13526|13523.3|13524.9|13522|27
1687996500000|2023-06-28 23:55:00|13525.8|13522.3|13528.8|13526.8|13529.6|13526.9|13525.1|13522.3|53
1687996800000|2023-06-29 00:00:00|13528.9|13526.9|13530.1|13528.1|13531.9|13529.9|13528.7|13526.1|119
1687997100000|2023-06-29 00:05:00|13530|13528|13531.2|13529.2|13532.3|13530.3|13529.9|13527.9|51
1687997400000|2023-06-29 00:10:00|13531.3|13529.3|13531.5|13529.5|13531.5|13529.5|13529.7|13527.7|35
1687997700000|2023-06-29 00:15:00|13531.6|13529.6|13536.4|13534.4|13536.8|13534.4|13531.5|13529.5|93
1687998000000|2023-06-29 00:20:00|13536.3|13534.3|13535.2|13533.2|13537.2|13535.2|13534.4|13532.4|87
1687998300000|2023-06-29 00:25:00|13535.3|13533.3|13536.9|13534.9|13537.2|13535.2|13534.8|13532.8|69
1687998600000|2023-06-29 00:30:00|13537|13535|13536|13534|13538.6|13536.1|13535.8|13533.8|103
1687998900000|2023-06-29 00:35:00|13535.9|13533.9|13536.6|13533.1|13536.7|13534|13534.7|13531.9|116
1687999200000|2023-06-29 00:40:00|13536.7|13533.2|13536.6|13534.6|13537.2|13535.2|13536.1|13533|77
1687999500000|2023-06-29 00:45:00|13536.7|13534.7|13537.3|13535.3|13537.3|13535.3|13536.5|13534.5|34
1687999800000|2023-06-29 00:50:00|13537.2|13535.2|13533.9|13531.9|13538|13536|13533.3|13531.3|120
1688000100000|2023-06-29 00:55:00|13534|13532|13532.8|13529.3|13534.8|13532.8|13530.8|13528.1|139
1688000400000|2023-06-29 01:00:00|13532.6|13529.1|13527.3|13525.3|13532.7|13529.9|13527.3|13525.2|249
1688000700000|2023-06-29 01:05:00|13527.2|13525.2|13529.1|13527.1|13531|13528.7|13527.1|13525.1|193
1688001000000|2023-06-29 01:10:00|13529|13527|13530.3|13526.8|13530.5|13528.1|13527.8|13525.8|129
1688001300000|2023-06-29 01:15:00|13530.4|13526.9|13516.5|13513|13530.9|13528.4|13515.7|13512.2|373
1688001600000|2023-06-29 01:20:00|13516.6|13513.1|13516.3|13512.8|13519.4|13516|13514.1|13511.3|208
1688001900000|2023-06-29 01:25:00|13516.4|13512.9|13517.5|13514|13517.5|13514.2|13514.2|13511.1|152
1688002200000|2023-06-29 01:30:00|13517.7|13514.2|13519.7|13516.2|13519.8|13516.3|13515.1|13512.4|212
1688002500000|2023-06-29 01:35:00|13519.8|13516.3|13517.7|13514.2|13521.4|13518.5|13515|13512.2|231
1688002800000|2023-06-29 01:40:00|13516.9|13514.9|13521.8|13518.3|13521.8|13518.3|13515.3|13512.5|179
1688003100000|2023-06-29 01:45:00|13521.9|13518.4|13523.2|13521.2|13524.3|13521.3|13520.3|13517.6|223
1688003400000|2023-06-29 01:50:00|13523.3|13521.3|13524.6|13522.6|13525.2|13522.8|13521.4|13518.7|210
1688003700000|2023-06-29 01:55:00|13524.7|13522.7|13529.2|13527.2|13529.8|13527.8|13524.7|13522.7|153
1688004000000|2023-06-29 02:00:00|13529.3|13527.3|13536|13532.5|13537.4|13534.1|13529.1|13527.1|200
1688004300000|2023-06-29 02:05:00|13536.1|13532.6|13538.1|13536.1|13539.7|13536.2|13535.8|13532.3|311
1688004600000|2023-06-29 02:10:00|13538.2|13536.2|13540.4|13538.4|13542.8|13540.6|13537|13535|265
1688004900000|2023-06-29 02:15:00|13540.5|13538.5|13539.7|13537.7|13542|13539.3|13539.5|13537.4|81
1688005200000|2023-06-29 02:20:00|13539.8|13537.8|13538.6|13535.1|13540.7|13538|13536|13533.3|160
1688005500000|2023-06-29 02:25:00|13538.2|13534.7|13535.6|13532.1|13538.6|13535.5|13534.5|13531.8|136
1688005800000|2023-06-29 02:30:00|13535.5|13532|13534.7|13532.7|13536.4|13534.4|13534.4|13531.6|148
1688006100000|2023-06-29 02:35:00|13534.6|13532.6|13536.1|13534.1|13536.8|13534.5|13532.2|13530.2|139
1688006400000|2023-06-29 02:40:00|13536.2|13534.2|13538.3|13536.3|13538.6|13536.6|13535.8|13533.3|112
1688006700000|2023-06-29 02:45:00|13538.4|13536.4|13538.6|13536.6|13538.6|13536.6|13537.7|13535.7|65
1688007000000|2023-06-29 02:50:00|13538.7|13536.7|13540.2|13538.2|13541.2|13539.2|13538.5|13536.5|64
1688007300000|2023-06-29 02:55:00|13540.3|13538.3|13542.3|13540.3|13543.5|13541.5|13539.1|13537.1|97
1688007600000|2023-06-29 03:00:00|13542.2|13540.2|13544.7|13541.2|13545.9|13543.3|13542.1|13539.5|148
1688007900000|2023-06-29 03:05:00|13544.8|13541.3|13547.6|13544.1|13548.9|13545.4|13543.9|13541.1|158
1688008200000|2023-06-29 03:10:00|13547.7|13544.2|13547.5|13544|13547.9|13544.4|13544.6|13541.7|146
1688008500000|2023-06-29 03:15:00|13547.4|13543.9|13544.1|13542.1|13548.1|13545.4|13543.1|13541.1|131
1688008800000|2023-06-29 03:20:00|13544.2|13542.2|13541.8|13539.8|13545.2|13543|13540.4|13537.6|168
1688009100000|2023-06-29 03:25:00|13541.9|13539.9|13542|13540|13542.2|13540.2|13541.1|13539.1|74
1688009400000|2023-06-29 03:30:00|13542.1|13540.1|13543|13541|13544.1|13542.1|13541.5|13539.5|92
1688009700000|2023-06-29 03:35:00|13543.1|13541.1|13546.5|13544.5|13546.6|13544.6|13543|13541|77
1688010000000|2023-06-29 03:40:00|13546.4|13544.4|13545.6|13543.6|13546.6|13544.6|13545.3|13543.3|59
1688010300000|2023-06-29 03:45:00|13545.7|13543.7|13547.6|13545.6|13548.4|13546|13545.5|13543.1|89
1688010600000|2023-06-29 03:50:00|13547.7|13545.7|13547.4|13545.4|13549|13546.2|13547.3|13545.3|58
1688010900000|2023-06-29 03:55:00|13547.5|13545.5|13546.2|13544.2|13547.6|13545.6|13544.3|13542.3|63
1688011200000|2023-06-29 04:00:00|13546.3|13544.3|13546.4|13544.4|13547.8|13544.7|13545.2|13542.5|87
1688011500000|2023-06-29 04:05:00|13546.3|13544.3|13546.6|13544.6|13547.9|13544.8|13545.4|13542.5|115
1688011800000|2023-06-29 04:10:00|13546.7|13544.7|13546.2|13544.2|13548.3|13546.1|13546.2|13543.7|84
1688012100000|2023-06-29 04:15:00|13546.1|13544.1|13545.4|13543.4|13547|13544.6|13545|13543|77
1688012400000|2023-06-29 04:20:00|13545.8|13543.8|13544.6|13542.6|13546.2|13544.2|13543.8|13541.8|70
1688012700000|2023-06-29 04:25:00|13544.5|13542.5|13545.9|13542.4|13545.9|13543|13543.9|13541.4|97
1688013000000|2023-06-29 04:30:00|13545.8|13542.3|13545.1|13543.1|13546.8|13544|13544.8|13542.1|72
1688013300000|2023-06-29 04:35:00|13545.2|13543.2|13543.1|13541.1|13545.3|13543.3|13543.1|13541.1|76
1688013600000|2023-06-29 04:40:00|13543|13541|13543.4|13541.4|13543.9|13541.9|13542.9|13540.9|50
1688013900000|2023-06-29 04:45:00|13543.3|13541.3|13546|13544|13546|13544|13542.4|13540.4|91
1688014200000|2023-06-29 04:50:00|13545.9|13543.9|13544.8|13542.8|13546.6|13544.6|13544.6|13542.6|59
1688014500000|2023-06-29 04:55:00|13544.9|13542.9|13545.5|13543.5|13548.9|13546.1|13544.9|13542.9|100
1688014800000|2023-06-29 05:00:00|13545.4|13543.4|13547.4|13545.4|13547.8|13545.4|13545.2|13543.2|126
1688015100000|2023-06-29 05:05:00|13547.5|13545.5|13544.3|13542.3|13547.5|13545.5|13543.9|13541.9|134
1688015400000|2023-06-29 05:10:00|13544.4|13542.4|13549.1|13545.6|13549.1|13546.2|13544.2|13542.2|123
1688015700000|2023-06-29 05:15:00|13549|13545.5|13547.8|13544.3|13549.3|13546.1|13546.6|13543.1|173
1688016000000|2023-06-29 05:20:00|13547.9|13544.4|13549.1|13545.6|13549.9|13547.4|13547.4|13544.4|157
1688016300000|2023-06-29 05:25:00|13549|13545.5|13548.1|13546.1|13549.8|13547|13547.6|13544.9|150
1688016600000|2023-06-29 05:30:00|13548|13546|13547.3|13545.3|13550|13547.2|13546.8|13544.7|124
1688016900000|2023-06-29 05:35:00|13547.4|13545.4|13546.3|13544.3|13547.9|13545.9|13546.2|13544|80
1688017200000|2023-06-29 05:40:00|13546.4|13544.4|13548.9|13546.9|13549.7|13547.4|13546.2|13544.2|89
1688017500000|2023-06-29 05:45:00|13548.8|13546.8|13549|13547|13549.4|13547.4|13546.9|13544.9|129
1688017800000|2023-06-29 05:50:00|13549.1|13547.1|13546.9|13544.9|13549.1|13547.1|13546.8|13544.8|82
1688018100000|2023-06-29 05:55:00|13547|13545|13542.8|13540.8|13547.8|13545|13542.7|13539.9|191
1688018400000|2023-06-29 06:00:00|13542.7|13540.7|13542.8|13539.3|13544.9|13541.9|13541.6|13538.9|170
1688018700000|2023-06-29 06:05:00|13542.9|13539.4|13541.3|13537.8|13542.9|13539.4|13540.3|13537.7|105
1688019000000|2023-06-29 06:10:00|13541.4|13537.9|13543.8|13540.3|13543.8|13541.2|13540.5|13537.7|137
1688019300000|2023-06-29 06:15:00|13543.9|13540.4|13542.1|13538.6|13544.3|13541.7|13541|13538.6|121
1688019600000|2023-06-29 06:20:00|13542.2|13538.7|13545.5|13542|13545.6|13542.1|13541.6|13538.5|183
1688019900000|2023-06-29 06:25:00|13545.6|13542.1|13547.4|13543.9|13548.8|13545.3|13545|13541.5|247
1688020200000|2023-06-29 06:30:00|13547.8|13544.3|13548.4|13544.9|13551.3|13547.8|13547.1|13543.6|254
1688020500000|2023-06-29 06:35:00|13548.6|13545.1|13545.8|13542.3|13549.8|13546.3|13545.8|13542.3|199
1688020800000|2023-06-29 06:40:00|13545.7|13542.2|13546.5|13544.5|13546.7|13544.7|13544.3|13541.8|168
1688021100000|2023-06-29 06:45:00|13546.6|13544.6|13545.2|13543.2|13548|13545.5|13544.5|13541.7|189
1688021400000|2023-06-29 06:50:00|13545.1|13543.1|13548.4|13544.9|13548.4|13545|13544.9|13542|203
1688021700000|2023-06-29 06:55:00|13548.6|13545.1|13546.1|13542.6|13549|13545.7|13546.1|13542.6|203
1688022000000|2023-06-29 07:00:00|13546|13542.5|13543.4|13539.9|13546.1|13543.9|13542.2|13538.7|245
1688022300000|2023-06-29 07:05:00|13543.5|13540|13542.6|13540.6|13545.2|13542.1|13542.6|13539.5|140
1688022600000|2023-06-29 07:10:00|13543.6|13540.1|13542.6|13539.1|13544|13541|13541.9|13538.4|198
1688022900000|2023-06-29 07:15:00|13542.7|13539.2|13536.9|13533.4|13542.8|13539.3|13536.2|13533.3|228
1688023200000|2023-06-29 07:20:00|13537|13533.5|13534.8|13532.8|13537.3|13534.2|13534.4|13531.5|161
1688023500000|2023-06-29 07:25:00|13534.9|13532.9|13536.2|13534.2|13537|13534.6|13534.8|13531.8|142
1688023800000|2023-06-29 07:30:00|13536.1|13534.1|13536.2|13534.2|13538.9|13535.6|13535.8|13532.9|155
1688024100000|2023-06-29 07:35:00|13536.6|13534.6|13534.9|13532.9|13537.7|13535.1|13532.5|13529.8|222
1688024400000|2023-06-29 07:40:00|13534.8|13532.8|13534.8|13532.8|13538.1|13535.4|13534.7|13532.5|144
1688024700000|2023-06-29 07:45:00|13534.9|13532.9|13534.1|13532.1|13535.5|13533.4|13533.2|13531.1|141
1688025000000|2023-06-29 07:50:00|13534.2|13532.2|13535.8|13533.8|13537.1|13534.7|13534.2|13531.9|171
1688025300000|2023-06-29 07:55:00|13535.6|13533.6|13533.4|13531.4|13537.3|13534.4|13533.1|13530.4|169
1688025600000|2023-06-29 08:00:00|13533.5|13531.5|13531.9|13529.9|13534.4|13532|13531.9|13529.3|215
1688025900000|2023-06-29 08:05:00|13532|13530|13532.6|13529.1|13532.9|13530|13530.8|13527.7|178
1688026200000|2023-06-29 08:10:00|13532.5|13529|13534.7|13531.2|13534.8|13532.3|13532.3|13528.8|181
1688026500000|2023-06-29 08:15:00|13534.2|13530.7|13529.4|13525.9|13534.3|13531.1|13528.8|13525.3|290
1688026800000|2023-06-29 08:20:00|13529.3|13525.8|13532.3|13530.3|13532.9|13530.4|13528.1|13524.8|185
1688027100000|2023-06-29 08:25:00|13532.4|13530.4|13534.8|13532.8|13534.8|13532.8|13532.3|13530.3|107
1688027400000|2023-06-29 08:30:00|13534.9|13532.9|13534.9|13532.9|13537.4|13535.3|13534.8|13532.8|147
1688027700000|2023-06-29 08:35:00|13534.8|13532.8|13531.1|13529.1|13535.2|13533.2|13531.1|13529.1|136
1688028000000|2023-06-29 08:40:00|13531.2|13529.2|13532|13530|13532.5|13530.5|13530|13528|187
1688028300000|2023-06-29 08:45:00|13532.1|13530.1|13533.2|13531.2|13536.4|13533.8|13531.9|13529.9|203
1688028600000|2023-06-29 08:50:00|13533.1|13531.1|13535.3|13533.3|13536.4|13534.3|13533.1|13531.1|125
1688028900000|2023-06-29 08:55:00|13535.4|13533.4|13535.2|13533.2|13536.1|13533.9|13534.6|13532.4|95
1688029200000|2023-06-29 09:00:00|13535.3|13533.3|13539.3|13535.8|13539.3|13536.9|13535.2|13533.2|179
1688029500000|2023-06-29 09:05:00|13539.2|13535.7|13538.5|13536.5|13540.5|13537.3|13537.1|13534.6|143
1688029800000|2023-06-29 09:10:00|13539.2|13535.7|13538.5|13536.5|13539.9|13537.1|13536.9|13534.3|138
1688030100000|2023-06-29 09:15:00|13538.6|13536.6|13537.3|13535.3|13540|13538|13537.1|13534.6|138
1688030400000|2023-06-29 09:20:00|13537.4|13535.4|13538|13536|13541.2|13538.7|13537.1|13535.1|117
1688030700000|2023-06-29 09:25:00|13538.1|13536.1|13538.6|13536.6|13539.5|13537.5|13538|13536|83
1688031000000|2023-06-29 09:30:00|13538.7|13536.7|13538.7|13536.7|13540.1|13538.1|13537.7|13535.7|120
1688031300000|2023-06-29 09:35:00|13538.8|13536.8|13539.1|13537.1|13540.7|13537.8|13538.3|13536.3|128
1688031600000|2023-06-29 09:40:00|13539|13537|13539.1|13537.1|13541|13538.3|13538.5|13536.4|137
1688031900000|2023-06-29 09:45:00|13539.2|13537.2|13539|13537|13539.9|13537.9|13537.8|13535.8|109
1688032200000|2023-06-29 09:50:00|13539.1|13537.1|13539|13537|13540.1|13538.1|13538.7|13536.7|128
1688032500000|2023-06-29 09:55:00|13538.9|13536.9|13538.7|13536.7|13539|13537|13537.2|13535.2|107
1688032800000|2023-06-29 10:00:00|13538.8|13536.8|13535.4|13533.4|13538.9|13536.9|13535.2|13533.2|151
1688033100000|2023-06-29 10:05:00|13535.5|13533.5|13533.7|13531.7|13536.6|13533.5|13533.5|13530.3|138
1688033400000|2023-06-29 10:10:00|13534.1|13532.1|13531.3|13529.3|13534.8|13532.3|13531.2|13529.2|102
1688033700000|2023-06-29 10:15:00|13531.4|13529.4|13529.9|13526.4|13531.8|13529.7|13528.6|13525.2|127
1688034000000|2023-06-29 10:20:00|13530|13526.5|13529.6|13526.1|13531.1|13527.6|13529.4|13525.9|156
1688034300000|2023-06-29 10:25:00|13529.4|13525.9|13529.1|13527.1|13529.9|13527.3|13527.1|13523.9|220
1688034600000|2023-06-29 10:30:00|13528.9|13526.9|13525.7|13523.7|13529.7|13527.1|13525.7|13523.7|136
1688034900000|2023-06-29 10:35:00|13525.3|13523.3|13528|13526|13528.6|13526.1|13525.2|13523|157
1688035200000|2023-06-29 10:40:00|13527.9|13525.9|13526.7|13524.7|13528.7|13526.3|13526.7|13523.8|115
1688035500000|2023-06-29 10:45:00|13526.6|13524.6|13526.6|13524.6|13527.1|13525.1|13526.5|13524.5|61
1688035800000|2023-06-29 10:50:00|13526.5|13524.5|13525.9|13523.9|13527|13525|13525.7|13523.1|96
1688036100000|2023-06-29 10:55:00|13525.8|13523.8|13523.1|13521.1|13526.8|13524|13522.8|13520.1|140
1688036400000|2023-06-29 11:00:00|13523.2|13521.2|13523.1|13521.1|13523.8|13521.8|13522.8|13520.8|87
1688036700000|2023-06-29 11:05:00|13523|13521|13522.4|13520.4|13523.5|13521.5|13522.4|13520.4|90
1688037000000|2023-06-29 11:10:00|13522.5|13520.5|13522.6|13520.6|13523.8|13521.7|13522.3|13520.1|133
1688037300000|2023-06-29 11:15:00|13522.5|13520.5|13522.9|13520.9|13523|13521|13522.3|13520.3|43
1688037600000|2023-06-29 11:20:00|13522.8|13520.8|13520.9|13518.9|13523.2|13521.2|13520.9|13518.9|77
1688037900000|2023-06-29 11:25:00|13521|13519|13519.9|13517.9|13521.2|13519.2|13519.7|13517.7|105
1688038200000|2023-06-29 11:30:00|13520|13518|13521.3|13519.3|13523|13520.9|13520|13518|120
1688038500000|2023-06-29 11:35:00|13521.2|13519.2|13520.7|13518.7|13522|13519.5|13519.6|13516.8|147
1688038800000|2023-06-29 11:40:00|13520.8|13518.8|13521.8|13519.8|13523.7|13521.2|13520.8|13518.8|132
1688039100000|2023-06-29 11:45:00|13521.7|13519.7|13521.9|13519.9|13522.1|13520.1|13521.2|13519.2|87
1688039400000|2023-06-29 11:50:00|13522|13520|13522.9|13520.9|13524.3|13521.9|13522|13520|126
1688039700000|2023-06-29 11:55:00|13522.8|13520.8|13521.2|13519.2|13522.9|13520.9|13520.9|13518.9|74
1688040000000|2023-06-29 12:00:00|13521.3|13519.3|13521.5|13519.5|13524.6|13521.9|13521.2|13518.4|154
1688040300000|2023-06-29 12:05:00|13521.4|13519.4|13522.3|13520.3|13524|13521.4|13521.4|13519.3|149
1688040600000|2023-06-29 12:10:00|13522.4|13520.4|13522.2|13520.2|13524.2|13521.3|13519.9|13517.9|121
1688040900000|2023-06-29 12:15:00|13522.3|13520.3|13521|13519|13523.4|13521.4|13520.5|13518.5|126
1688041200000|2023-06-29 12:20:00|13521.4|13519.4|13523.4|13519.9|13525.9|13522.9|13521.1|13519.1|253
1688041500000|2023-06-29 12:25:00|13523.5|13520|13528.5|13512.5|13529.2|13522|13522.4|13512.5|200
1688041800000|2023-06-29 12:30:00|13531.5|13515.5|13544.1|13540.6|13546|13542.5|13530.1|13514.8|495
1688042100000|2023-06-29 12:35:00|13544|13540.5|13544.9|13542.9|13549.8|13546.3|13542.9|13539.4|495
1688042400000|2023-06-29 12:40:00|13544.8|13542.8|13547.9|13545.9|13552.1|13549|13544.8|13542.1|315
1688042700000|2023-06-29 12:45:00|13547.8|13545.8|13550.8|13548.8|13551.5|13548.9|13546.8|13543.9|312
1688043000000|2023-06-29 12:50:00|13551|13549|13559.9|13556.4|13559.9|13556.4|13550.9|13548.9|210
1688043300000|2023-06-29 12:55:00|13559.8|13556.3|13557.7|13554.2|13561.8|13559.4|13557.7|13554.2|372
1688043600000|2023-06-29 13:00:00|13557.6|13554.1|13555.9|13552.4|13565.5|13562|13555|13552.3|382
1688043900000|2023-06-29 13:05:00|13555.8|13552.3|13557.5|13555.5|13557.5|13555.5|13549.8|13546.9|298
1688044200000|2023-06-29 13:10:00|13557.6|13555.6|13560.6|13557.1|13562.1|13560.1|13557.6|13555.4|254
1688044500000|2023-06-29 13:15:00|13559.8|13557.8|13556.1|13552.6|13560.8|13558.7|13554.9|13551.9|286
1688044800000|2023-06-29 13:20:00|13556.2|13552.7|13554.4|13552.4|13556.8|13553.7|13553.9|13551.3|221
1688045100000|2023-06-29 13:25:00|13554.5|13552.5|13560.9|13558.9|13562.1|13560.1|13554.5|13552.5|246
1688045400000|2023-06-29 13:30:00|13561|13559|13561.5|13559.5|13565.7|13562.2|13560.8|13558.4|282
1688045700000|2023-06-29 13:35:00|13561.6|13559.6|13563.5|13560|13563.8|13561|13559.7|13557.7|248
1688046000000|2023-06-29 13:40:00|13563.6|13560.1|13571.1|13567.6|13571.2|13568.8|13563.6|13560.1|333
1688046300000|2023-06-29 13:45:00|13571|13567.5|13568.9|13566.9|13572.2|13569.5|13566.9|13564.8|323
1688046600000|2023-06-29 13:50:00|13568.8|13566.8|13571.2|13569.2|13572.2|13569.3|13568.2|13565.7|242
1688046900000|2023-06-29 13:55:00|13571.1|13569.1|13570.3|13566.8|13571.5|13569.5|13569.2|13566.4|153
1688047200000|2023-06-29 14:00:00|13570.2|13566.7|13563.5|13560|13570.2|13566.7|13562.9|13560|240
1688047500000|2023-06-29 14:05:00|13562.2|13560.2|13562.9|13560.9|13567.9|13565.4|13561.4|13558.9|302
1688047800000|2023-06-29 14:10:00|13562.8|13560.8|13555.7|13552.2|13564.1|13561.8|13555.7|13552.2|365
1688048100000|2023-06-29 14:15:00|13555.6|13552.1|13557.3|13553.8|13557.3|13554.7|13551.9|13548.7|272
1688048400000|2023-06-29 14:20:00|13557.2|13553.7|13555.2|13553.2|13557.2|13554.4|13554.2|13551.2|284
1688048700000|2023-06-29 14:25:00|13555.1|13553.1|13553.2|13549.7|13556.1|13553.3|13550.1|13546.7|347
1688049000000|2023-06-29 14:30:00|13552.4|13550.4|13555.2|13553.2|13556.5|13554.5|13551.8|13548.8|308
1688049300000|2023-06-29 14:35:00|13555.3|13553.3|13553.1|13551.1|13558.2|13555.3|13552.6|13549.7|359
1688049600000|2023-06-29 14:40:00|13553.3|13551.3|13552|13550|13553.9|13551.9|13549|13547|327
1688049900000|2023-06-29 14:45:00|13552.3|13550.3|13551.4|13549.4|13556.1|13553.3|13551.2|13549.2|309
1688050200000|2023-06-29 14:50:00|13551.3|13549.3|13551.4|13549.4|13553.6|13551.5|13548.6|13546.6|300
1688050500000|2023-06-29 14:55:00|13551.2|13549.2|13552.1|13548.6|13554.4|13551.2|13549.9|13547.9|230
1688050800000|2023-06-29 15:00:00|13551.3|13549.3|13548.4|13546.4|13554.7|13551.9|13548.3|13546.2|272
1688051100000|2023-06-29 15:05:00|13549.1|13545.6|13549.2|13547.2|13549.3|13547.3|13545.9|13543.8|249
1688051400000|2023-06-29 15:10:00|13549.3|13547.3|13551.9|13549.9|13552.2|13550.2|13548.8|13546.2|195
1688051700000|2023-06-29 15:15:00|13551.8|13549.8|13550.2|13548.2|13552.1|13550.1|13550|13547.6|214
1688052000000|2023-06-29 15:20:00|13550|13548|13550.7|13548.7|13553.6|13551.6|13549.7|13547.7|214
1688052300000|2023-06-29 15:25:00|13550.8|13548.8|13549.7|13546.2|13551.4|13549.4|13548.7|13546|195
1688052600000|2023-06-29 15:30:00|13549.6|13546.1|13553.3|13551.3|13553.3|13551.3|13549.6|13546.1|174
1688052900000|2023-06-29 15:35:00|13553.2|13551.2|13554.1|13552.1|13556.2|13554.1|13553.1|13550.6|151
1688053200000|2023-06-29 15:40:00|13554|13552|13554.1|13552.1|13555.3|13553.3|13552.9|13550.9|118
1688053500000|2023-06-29 15:45:00|13554|13552|13553.9|13551.9|13554.9|13552.9|13553.1|13551.1|92
1688053800000|2023-06-29 15:50:00|13554|13552|13551.8|13549.8|13554|13552|13551.4|13549.4|111
1688054100000|2023-06-29 15:55:00|13551.7|13549.7|13552.6|13550.6|13553|13551|13550.6|13548.6|86
1688054400000|2023-06-29 16:00:00|13552.7|13550.7|13552.9|13549.4|13554.5|13551.4|13552.5|13549.3|156
1688054700000|2023-06-29 16:05:00|13552.8|13549.3|13552.2|13548.7|13554.5|13551.4|13551.1|13548.5|182
1688055000000|2023-06-29 16:10:00|13552.3|13548.8|13554.1|13550.6|13554.5|13551|13551.5|13548.5|143
1688055300000|2023-06-29 16:15:00|13554|13550.5|13554.2|13552.2|13555.5|13553|13553|13550.3|177
1688055600000|2023-06-29 16:20:00|13554.1|13552.1|13552.8|13550.8|13554.2|13552.2|13552.5|13550|75
1688055900000|2023-06-29 16:25:00|13552.9|13550.9|13552.2|13550.2|13554.8|13552.8|13551.7|13549|170
1688056200000|2023-06-29 16:30:00|13552.1|13550.1|13552.3|13550.3|13553|13550.3|13550.9|13548.9|160
1688056500000|2023-06-29 16:35:00|13552.2|13550.2|13553.3|13551.3|13554.1|13552.1|13551.9|13549.9|117
1688056800000|2023-06-29 16:40:00|13553.4|13551.4|13554.3|13552.3|13554.8|13552.8|13552.8|13550.8|91
1688057100000|2023-06-29 16:45:00|13554.2|13552.2|13556|13554|13557|13555|13554.1|13552.1|110
1688057400000|2023-06-29 16:50:00|13555.9|13553.9|13555.4|13553.4|13556.1|13554|13554.8|13552.1|143
1688057700000|2023-06-29 16:55:00|13555.3|13553.3|13555.9|13553.9|13557.8|13555|13554.6|13552.6|133
1688058000000|2023-06-29 17:00:00|13555.8|13553.8|13555|13553|13557.6|13554.4|13554.5|13551.8|120
1688058300000|2023-06-29 17:05:00|13555.1|13553.1|13555.2|13553.2|13556.8|13553.9|13554.6|13552|144
1688058600000|2023-06-29 17:10:00|13555.9|13552.4|13557|13553.5|13557|13554.6|13554.8|13552.4|76
1688058900000|2023-06-29 17:15:00|13557.1|13553.6|13558.7|13555.2|13560.2|13556.7|13555.6|13553|178
1688059200000|2023-06-29 17:20:00|13558.6|13555.1|13558.8|13555.3|13559.9|13556.7|13558.5|13555|207
1688059500000|2023-06-29 17:25:00|13558.9|13555.4|13556.8|13554.8|13559.8|13556.3|13556.4|13553.8|107
1688059800000|2023-06-29 17:30:00|13556.9|13554.9|13558|13554.5|13558.2|13555.8|13556.8|13553.3|72
1688060100000|2023-06-29 17:35:00|13557.9|13554.4|13558.6|13555.1|13559.1|13555.6|13557|13554.3|130
1688060400000|2023-06-29 17:40:00|13558.7|13555.2|13560.7|13557.2|13560.7|13558|13557.8|13554.7|83
1688060700000|2023-06-29 17:45:00|13560.8|13557.3|13558|13556|13560.8|13557.3|13557.8|13555.5|109
1688061000000|2023-06-29 17:50:00|13558.1|13556.1|13558.2|13556.2|13558.5|13556.5|13557.2|13555.2|86
1688061300000|2023-06-29 17:55:00|13558|13556|13560|13556.5|13560.8|13558|13557.7|13555.7|109
1688061600000|2023-06-29 18:00:00|13560.1|13556.6|13561.8|13558.3|13561.9|13559.2|13559.8|13556.5|114
1688061900000|2023-06-29 18:05:00|13561.9|13558.4|13561.3|13557.8|13563|13560.2|13560.8|13557.3|147
1688062200000|2023-06-29 18:10:00|13561.2|13557.7|13560.5|13557|13561.4|13557.9|13560.4|13556.9|151
1688062500000|2023-06-29 18:15:00|13560.4|13556.9|13560.9|13557.4|13560.9|13558.1|13559.5|13556|134
1688062800000|2023-06-29 18:20:00|13561|13557.5|13557.5|13555.5|13561|13557.5|13556.8|13554|144
1688063100000|2023-06-29 18:25:00|13557.8|13555.8|13558.9|13556.9|13560.8|13557.3|13557.8|13555.3|183
1688063400000|2023-06-29 18:30:00|13558.8|13556.8|13558.3|13556.3|13559.1|13557.1|13558|13556|100
1688063700000|2023-06-29 18:35:00|13558.2|13556.2|13558.3|13556.3|13558.4|13556.4|13557.7|13555.7|93
1688064000000|2023-06-29 18:40:00|13558.4|13556.4|13558.3|13556.3|13559.2|13557.2|13558.1|13556.1|44
1688064300000|2023-06-29 18:45:00|13558.2|13556.2|13561.5|13558|13561.6|13558.1|13558.2|13556.2|79
1688064600000|2023-06-29 18:50:00|13561.6|13558.1|13563|13559.5|13563.3|13559.8|13560.4|13557.5|109
1688064900000|2023-06-29 18:55:00|13563.1|13559.6|13562.4|13558.9|13563.1|13560.1|13559.9|13557.6|139
1688065200000|2023-06-29 19:00:00|13562.5|13559|13561.1|13557.6|13562.8|13559.3|13561.1|13557.6|136
1688065500000|2023-06-29 19:05:00|13561|13557.5|13561.6|13558.1|13562.1|13558.6|13560.9|13557.4|60
1688065800000|2023-06-29 19:10:00|13561.7|13558.2|13562.2|13558.7|13562.6|13559.1|13561.6|13558.1|83
1688066100000|2023-06-29 19:15:00|13562.4|13558.9|13562.7|13559.2|13563.4|13559.9|13561.9|13558.4|93
1688066400000|2023-06-29 19:20:00|13562.6|13559.1|13563.1|13559.6|13564.2|13561|13562.5|13559|91
1688066700000|2023-06-29 19:25:00|13563|13559.5|13561.8|13558.3|13563.1|13559.6|13560|13556.5|110
1688067000000|2023-06-29 19:30:00|13561.9|13558.4|13561|13557.5|13562.1|13558.6|13561|13557.5|56
1688067300000|2023-06-29 19:35:00|13561.1|13557.6|13561.9|13558.4|13562|13558.5|13560.9|13557.4|48
1688067600000|2023-06-29 19:40:00|13561.1|13559.1|13562.8|13559.3|13563.1|13559.6|13561|13558|56
1688067900000|2023-06-29 19:45:00|13562.9|13559.4|13563|13559.5|13563.8|13560.3|13561.9|13558.8|87
1688068200000|2023-06-29 19:50:00|13562.9|13559.4|13562.9|13559.4|13563.4|13559.9|13562.2|13558.7|96
1688068500000|2023-06-29 19:55:00|13562.8|13559.3|13565.1|13561.6|13565.3|13561.8|13562.1|13558.6|122
1688068800000|2023-06-29 20:00:00|13565|13561.5|13564.7|13561.2|13565.4|13562.5|13563|13560.4|57
1688069100000|2023-06-29 20:05:00|13563.9|13561.9|13563.9|13560.4|13564.7|13561.9|13563.3|13560.2|35
1688069400000|2023-06-29 20:10:00|13564|13560.5|13563.8|13560.3|13564|13561.2|13563|13560.2|27
1688069700000|2023-06-29 20:15:00|13563.7|13560.2|13564.8|13561.3|13564.8|13562|13563.1|13560.2|30
1688070000000|2023-06-29 20:20:00|13564.9|13561.4|13565.1|13561.6|13565.2|13561.7|13564.8|13561.3|52
1688070300000|2023-06-29 20:25:00|13565.2|13561.7|13565|13561.5|13565.2|13561.7|13564.9|13561.4|33
1688070600000|2023-06-29 20:30:00|13565.1|13561.6|13564.9|13561.4|13565.1|13561.6|13564.9|13561.4|13
1688070900000|2023-06-29 20:35:00|13565|13561.5|13564.7|13561.2|13565.1|13561.6|13564.2|13560.7|22
1688071200000|2023-06-29 20:40:00|13564.6|13561.1|13565|13561.5|13565|13561.5|13564.6|13561.1|31
1688071500000|2023-06-29 20:45:00|13564.8|13561.3|13564.5|13561|13564.8|13561.3|13564.5|13561|18
1688071800000|2023-06-29 20:50:00|13564.4|13560.9|13567|13562.6|13567.4|13563.1|13564.4|13560.9|34
1688072100000|2023-06-29 20:55:00|13566.9|13562.7|13567.7|13561.5|13568.1|13563.2|13566.4|13561.4|70
1688072400000|2023-06-29 21:00:00|13567.1|13560.1|13566.7|13558.5|13567.5|13560.1|13566.6|13558.3|13
1688072700000|2023-06-29 21:05:00|13567.5|13557.7|13566.8|13558.6|13567.5|13558.6|13566.7|13557.6|13
1688073000000|2023-06-29 21:10:00|13566.4|13558.5|13567.5|13557.7|13567.5|13558.6|13565.5|13557.3|11
1688073300000|2023-06-29 21:15:00|13567.4|13557.5|13567.1|13558.6|13567.8|13558.7|13567.1|13557.5|218
1688073600000|2023-06-29 21:20:00|13567.2|13558.7|13567.2|13558.7|13567.2|13558.7|13567.1|13558.7|3
1688073900000|2023-06-29 21:25:00|13567.3|13558.8|13567.4|13557.5|13567.4|13559|13566.9|13557.5|3
1688074200000|2023-06-29 21:30:00|13567.8|13557.7|13567.1|13558.7|13567.8|13558.8|13566.6|13557.7|26
1688074500000|2023-06-29 21:35:00|13567.2|13558.8|13567.2|13558.7|13567.2|13558.8|13567.2|13558.7|2
1688074800000|2023-06-29 21:40:00|13567.3|13558.9|13567.3|13558.7|13567.4|13559|13567.2|13558.6|12
1688075100000|2023-06-29 21:45:00|13567.5|13557.8|13567.9|13557.4|13568|13557.8|13567.5|13557|21
1688075400000|2023-06-29 21:50:00|13568|13557.3|13567.9|13557.2|13568.1|13557.7|13567.5|13556.7|38
1688075700000|2023-06-29 21:55:00|13567.8|13557.3|13567.1|13559.7|13570.2|13559.7|13567|13556.8|59
1688076000000|2023-06-29 22:00:00|13567.2|13559.4|13567.1|13562.2|13568.2|13562.8|13566.2|13558.9|191
1688076300000|2023-06-29 22:05:00|13566.8|13562|13566.7|13563.2|13567.1|13563.3|13566.4|13561.4|29
1688076600000|2023-06-29 22:10:00|13566.9|13562.6|13567.7|13563.2|13568|13564.2|13566.4|13561.5|52
1688076900000|2023-06-29 22:15:00|13568|13563.5|13565.1|13561.5|13568|13564|13564.3|13560.4|82
1688077200000|2023-06-29 22:20:00|13563.9|13561.6|13561.9|13558.4|13565.3|13561.8|13561.8|13558.3|51
1688077500000|2023-06-29 22:25:00|13562|13558.5|13562.2|13558.7|13562.3|13558.8|13561.4|13557.9|41
1688077800000|2023-06-29 22:30:00|13562|13558.5|13562.5|13559|13562.7|13559.2|13561.9|13558.4|41
1688078100000|2023-06-29 22:35:00|13562.6|13559.1|13562.2|13558.7|13562.6|13559.1|13562.1|13558.6|27
1688078400000|2023-06-29 22:40:00|13562.4|13558.9|13562.2|13558.7|13562.7|13559.2|13562.2|13558.7|35
1688078700000|2023-06-29 22:45:00|13562.3|13558.8|13562.3|13558.8|13562.6|13559.1|13562|13558.5|48
1688079000000|2023-06-29 22:50:00|13562.2|13558.7|13562.1|13558.6|13562.4|13558.9|13562|13558.5|22
1688079300000|2023-06-29 22:55:00|13562.2|13558.7|13563.2|13559.7|13563.3|13559.8|13562.2|13558.7|30
1688079600000|2023-06-29 23:00:00|13563.3|13559.8|13564.6|13561.1|13564.6|13561.1|13563.1|13559.6|60
1688079900000|2023-06-29 23:05:00|13564.5|13561|13564.5|13561|13564.6|13561.1|13564.3|13560.8|46
1688080200000|2023-06-29 23:10:00|13564.6|13561.1|13564.9|13561.4|13564.9|13561.4|13563.7|13560.2|61
1688080500000|2023-06-29 23:15:00|13564.1|13562.1|13563.9|13561.9|13565.3|13562.4|13563.9|13561.3|50
1688080800000|2023-06-29 23:20:00|13564|13562|13563.3|13559.8|13564.3|13562.3|13562.4|13559.7|57
1688081100000|2023-06-29 23:25:00|13563.4|13559.9|13563.2|13561.2|13563.7|13561.7|13562.9|13559.9|47
1688081400000|2023-06-29 23:30:00|13563.1|13561.1|13564.7|13561.2|13565|13561.5|13563.1|13560.2|63
1688081700000|2023-06-29 23:35:00|13564.6|13561.1|13564.5|13561|13564.8|13562|13563.8|13561|23
1688082000000|2023-06-29 23:40:00|13563.8|13561.8|13564.1|13562.1|13564.9|13562.2|13563.7|13561|36
1688082300000|2023-06-29 23:45:00|13564|13562|13564.3|13562.3|13564.6|13562.6|13563.9|13561.9|29
1688082600000|2023-06-29 23:50:00|13564.4|13562.4|13565.1|13563.1|13566.6|13564|13564.3|13562.2|69
1688082900000|2023-06-29 23:55:00|13565|13563|13564.1|13562.1|13565|13563|13563.9|13560.4|86
1688083200000|2023-06-30 00:00:00|13564|13562|13564|13562|13565.7|13563.7|13562.8|13560|152
1688083500000|2023-06-30 00:05:00|13563.9|13561.9|13565.1|13563.1|13565.2|13563.2|13563.9|13561.9|50
1688083800000|2023-06-30 00:10:00|13565.2|13563.2|13569.3|13567.3|13569.4|13567.4|13565.1|13563.1|82
1688084100000|2023-06-30 00:15:00|13569.4|13567.4|13570.5|13568.5|13570.9|13568.6|13569|13566.4|84
1688084400000|2023-06-30 00:20:00|13570.4|13568.4|13568.1|13566.1|13571.5|13569.5|13568|13566|96
1688084700000|2023-06-30 00:25:00|13568|13566|13568.2|13566.2|13570.4|13568.4|13567.9|13565.9|97
1688085000000|2023-06-30 00:30:00|13568.1|13566.1|13566.8|13564.8|13569.3|13567.3|13566.7|13564.7|76
1688085300000|2023-06-30 00:35:00|13566.7|13564.7|13563.9|13561.9|13567.5|13565.5|13563.6|13561.6|121
1688085600000|2023-06-30 00:40:00|13564|13562|13563.9|13561.9|13564.2|13562.2|13562.5|13560.5|107
1688085900000|2023-06-30 00:45:00|13564|13562|13562.6|13560.6|13564.1|13562.1|13561.7|13559.7|114
1688086200000|2023-06-30 00:50:00|13562.7|13560.7|13561.2|13559.2|13563.9|13561.9|13560.6|13558.6|175
1688086500000|2023-06-30 00:55:00|13561.1|13559.1|13559|13557|13561.9|13559.2|13556.5|13554.5|200
1688086800000|2023-06-30 01:00:00|13559.1|13557.1|13555.5|13553.5|13559.1|13557.1|13555|13553|138
1688087100000|2023-06-30 01:05:00|13555.6|13553.6|13557.4|13555.4|13557.9|13555.9|13555.4|13553.4|156
1688087400000|2023-06-30 01:10:00|13557.7|13555.7|13559.5|13556|13560|13557.6|13557.6|13555.6|139
1688087700000|2023-06-30 01:15:00|13559.6|13556.1|13560.5|13558.5|13563.3|13560.4|13555.9|13553.9|282
1688088000000|2023-06-30 01:20:00|13560.4|13558.4|13558.8|13556.8|13562.6|13560.6|13558.8|13556.8|150
1688088300000|2023-06-30 01:25:00|13558.7|13556.7|13559.1|13557.1|13560.7|13558.7|13558.6|13556.6|98
1688088600000|2023-06-30 01:30:00|13559|13557|13564.7|13562.7|13565.8|13563.8|13558.9|13556.9|150
1688088900000|2023-06-30 01:35:00|13564.8|13562.8|13564.4|13562.4|13566|13563.9|13563.5|13561.2|171
1688089200000|2023-06-30 01:40:00|13564.3|13562.3|13565.1|13563.1|13566.1|13563.7|13561.6|13559.6|188
1688089500000|2023-06-30 01:45:00|13565|13563|13565.6|13563.6|13567.8|13565.8|13563.6|13561.3|148
1688089800000|2023-06-30 01:50:00|13565.5|13563.5|13566.2|13564.2|13567.2|13564.8|13564.3|13562.3|199
1688090100000|2023-06-30 01:55:00|13566.3|13564.3|13562.7|13560.7|13567.5|13564.9|13562.4|13560.4|174
1688090400000|2023-06-30 02:00:00|13562.8|13560.8|13554.2|13552.2|13562.9|13560.9|13553.6|13551.6|204
1688090700000|2023-06-30 02:05:00|13554.3|13552.3|13554.3|13552.3|13555.5|13553.5|13553.4|13551.4|167
1688091000000|2023-06-30 02:10:00|13554.2|13552.2|13553.2|13551.2|13555.5|13553.5|13553.2|13551.2|149
1688091300000|2023-06-30 02:15:00|13553.1|13551.1|13555.5|13553.5|13555.5|13553.5|13553|13551|106
1688091600000|2023-06-30 02:20:00|13555.6|13553.6|13554.6|13552.6|13555.6|13553.6|13552.4|13550.4|165
1688091900000|2023-06-30 02:25:00|13554.5|13552.5|13553.5|13551.5|13555.2|13553.2|13553.3|13551.3|128
1688092200000|2023-06-30 02:30:00|13553.6|13551.6|13550.1|13548.1|13553.7|13551.7|13549.7|13547.7|188
1688092500000|2023-06-30 02:35:00|13550|13548|13551.1|13549.1|13551.7|13549.7|13548.7|13546.7|134
1688092800000|2023-06-30 02:40:00|13551.5|13549.5|13550.3|13548.3|13551.8|13549.8|13550.2|13548.2|96
1688093100000|2023-06-30 02:45:00|13550.2|13548.2|13555.2|13551.7|13555.3|13552|13550.1|13548.1|190
1688093400000|2023-06-30 02:50:00|13555.3|13551.8|13555.3|13553.3|13556.1|13553.5|13554.7|13551.7|97
1688093700000|2023-06-30 02:55:00|13555.4|13553.4|13556.3|13554.3|13556.7|13554.7|13555.1|13553.1|79
1688094000000|2023-06-30 03:00:00|13556.4|13554.4|13556.1|13554.1|13556.6|13554.6|13554.9|13552.9|132
1688094300000|2023-06-30 03:05:00|13556|13554|13555|13553|13556.1|13554.1|13554.4|13552.4|131
1688094600000|2023-06-30 03:10:00|13554.9|13552.9|13557.5|13555.5|13557.6|13555.6|13554.8|13552.8|118
1688094900000|2023-06-30 03:15:00|13557.6|13555.6|13557.3|13555.3|13558.6|13556.6|13557|13555|110
1688095200000|2023-06-30 03:20:00|13557.4|13555.4|13555.9|13553.9|13557.4|13555.4|13555.9|13553.9|129
1688095500000|2023-06-30 03:25:00|13555.8|13553.8|13557.3|13555.3|13557.3|13555.3|13555.5|13553.5|127
1688095800000|2023-06-30 03:30:00|13557.2|13555.2|13557.8|13555.8|13558|13556|13556.6|13554.6|119
1688096100000|2023-06-30 03:35:00|13557.9|13555.9|13556.7|13554.7|13557.9|13555.9|13556.5|13554.5|79
1688096400000|2023-06-30 03:40:00|13556.8|13554.8|13557.1|13555.1|13558.2|13556.2|13556.7|13554.7|96
1688096700000|2023-06-30 03:45:00|13557|13555|13557.8|13555.8|13558.2|13556.2|13556.9|13554.9|88
1688097000000|2023-06-30 03:50:00|13557.5|13555.5|13555|13553|13557.5|13555.5|13554.1|13552.1|71
1688097300000|2023-06-30 03:55:00|13554.9|13552.9|13557|13555|13557.1|13555.1|13554.3|13552.3|67
1688097600000|2023-06-30 04:00:00|13557.1|13555.1|13556.9|13554.9|13558.4|13555.7|13556|13554|130
1688097900000|2023-06-30 04:05:00|13557|13555|13558|13556|13558.3|13556.3|13556.5|13554.5|97
1688098200000|2023-06-30 04:10:00|13558.1|13556.1|13558.1|13556.1|13559.1|13556.8|13557.8|13555.5|108
1688098500000|2023-06-30 04:15:00|13558.2|13556.2|13559.8|13557.8|13559.8|13557.8|13558|13556|81
1688098800000|2023-06-30 04:20:00|13559.7|13557.7|13558.5|13556.5|13559.9|13557.9|13558.4|13556.4|65
1688099100000|2023-06-30 04:25:00|13558.6|13556.6|13557.8|13555.8|13560.1|13557.5|13557.5|13555.5|97
1688099400000|2023-06-30 04:30:00|13557.9|13555.9|13557.6|13555.6|13558.4|13556.4|13557.5|13555.5|82
1688099700000|2023-06-30 04:35:00|13557.7|13555.7|13558.7|13556.7|13558.7|13556.7|13557.6|13555.6|58
1688100000000|2023-06-30 04:40:00|13558.6|13556.6|13557.5|13555.5|13558.8|13556.8|13557.4|13555.4|67
1688100300000|2023-06-30 04:45:00|13557.6|13555.6|13558.1|13556.1|13558.3|13556.3|13557.5|13555.5|59
1688100600000|2023-06-30 04:50:00|13558.2|13556.2|13558.3|13556.3|13558.4|13556.4|13557.4|13555.4|91
1688100900000|2023-06-30 04:55:00|13558.4|13556.4|13558.9|13556.9|13559|13557|13558.3|13556.3|58
1688101200000|2023-06-30 05:00:00|13558.8|13556.8|13556.8|13554.8|13558.8|13556.8|13556.4|13554.4|66
1688101500000|2023-06-30 05:05:00|13556.9|13554.9|13556.4|13554.4|13557|13555|13554.1|13552.1|123
1688101800000|2023-06-30 05:10:00|13556.3|13554.3|13555.8|13553.8|13557.9|13555.9|13555.8|13553.8|104
1688102100000|2023-06-30 05:15:00|13555.9|13553.9|13555.7|13553.7|13556.5|13554.5|13555.5|13553.5|91
1688102400000|2023-06-30 05:20:00|13555.8|13553.8|13555.4|13553.4|13556.9|13554.9|13554.3|13552.3|150
1688102700000|2023-06-30 05:25:00|13555.3|13553.3|13552.9|13550.9|13555.4|13553.4|13552.6|13550.6|102
1688103000000|2023-06-30 05:30:00|13553|13551|13550.5|13548.5|13553|13551|13549.9|13547.9|137
1688103300000|2023-06-30 05:35:00|13550.7|13548.7|13552.3|13550.3|13552.8|13550.8|13549.3|13547.3|108
1688103600000|2023-06-30 05:40:00|13552.4|13550.4|13554.7|13552.7|13555.5|13552.7|13552.4|13550.4|129
1688103900000|2023-06-30 05:45:00|13554.8|13552.8|13553.9|13551.9|13554.8|13552.8|13553.6|13551.6|51
1688104200000|2023-06-30 05:50:00|13554.1|13552.1|13557.1|13555.1|13558.5|13555.5|13554|13552|129
1688104500000|2023-06-30 05:55:00|13557|13555|13555|13553|13557.1|13555.1|13554.4|13552.4|121
1688104800000|2023-06-30 06:00:00|13554.9|13552.9|13559.2|13557.2|13559.2|13557.2|13554.9|13552.9|120
1688105100000|2023-06-30 06:05:00|13559.3|13557.3|13560.4|13558.4|13560.6|13558.6|13557.9|13555.9|123
1688105400000|2023-06-30 06:10:00|13560.5|13558.5|13559.5|13557.5|13562.9|13560.9|13559.4|13557.4|133
1688105700000|2023-06-30 06:15:00|13559.6|13557.6|13559.7|13557.7|13560.8|13558.8|13558.9|13556.9|160
1688106000000|2023-06-30 06:20:00|13559.5|13557.5|13562.1|13560.1|13562.8|13560.8|13559.3|13557.3|175
1688106300000|2023-06-30 06:25:00|13562.2|13560.2|13562.4|13560.4|13562.9|13560.6|13560|13558|132
1688106600000|2023-06-30 06:30:00|13562.3|13560.3|13560.4|13558.4|13563.2|13560.4|13559.7|13557.7|117
1688106900000|2023-06-30 06:35:00|13560.5|13558.5|13557.3|13555.3|13560.5|13558.5|13557.3|13555.3|87
1688107200000|2023-06-30 06:40:00|13557.4|13555.4|13556.7|13554.7|13558.4|13556.4|13553.8|13551.8|137
1688107500000|2023-06-30 06:45:00|13556.8|13554.8|13557.7|13554.2|13559.1|13556.8|13556.4|13554|187
1688107800000|2023-06-30 06:50:00|13557|13555|13559.6|13557.6|13559.8|13557.8|13556.9|13554.9|99
1688108100000|2023-06-30 06:55:00|13559.5|13557.5|13561.4|13557.9|13561.5|13558.1|13558.8|13556.8|70
1688108400000|2023-06-30 07:00:00|13561.5|13558|13561.4|13559.4|13561.8|13559.8|13560.6|13558|92
1688108700000|2023-06-30 07:05:00|13561.5|13559.5|13561.8|13559.8|13561.9|13559.9|13560.8|13558.8|119
1688109000000|2023-06-30 07:10:00|13561.7|13559.7|13561.9|13559.9|13563.9|13561.9|13561.6|13559.6|140
1688109300000|2023-06-30 07:15:00|13561.8|13559.8|13561.1|13559.1|13563|13561|13561.1|13559.1|154
1688109600000|2023-06-30 07:20:00|13561|13559|13561.3|13559.3|13563.5|13561.5|13560.7|13558.7|189
1688109900000|2023-06-30 07:25:00|13561.2|13559.2|13560.7|13558.7|13562.4|13560.1|13558.7|13556.7|183
1688110200000|2023-06-30 07:30:00|13560.5|13558.5|13562|13560|13562.3|13560.3|13559.8|13557.2|231
1688110500000|2023-06-30 07:35:00|13562.1|13560.1|13563.7|13561.7|13563.7|13561.7|13560.3|13558.3|123
1688110800000|2023-06-30 07:40:00|13563.6|13561.6|13564.9|13562.9|13565.1|13563.1|13563.6|13561.6|62
1688111100000|2023-06-30 07:45:00|13565|13563|13567.9|13565.9|13568|13566|13565|13563|100
1688111400000|2023-06-30 07:50:00|13568|13566|13567.7|13565.7|13568|13566|13567.6|13565.6|20
1688111700000|2023-06-30 07:55:00|13567.6|13565.6|13566|13564|13567.9|13565.9|13565.7|13563.7|72
1688112000000|2023-06-30 08:00:00|13565.9|13563.9|13565.6|13563.6|13566.5|13564.5|13564.4|13562.4|166
1688112300000|2023-06-30 08:05:00|13565.7|13563.7|13562.4|13560.4|13565.7|13563.7|13562.2|13560.2|163
1688112600000|2023-06-30 08:10:00|13562.5|13560.5|13563.7|13561.7|13563.9|13561.9|13562.5|13560.5|121
1688112900000|2023-06-30 08:15:00|13563.8|13561.8|13566.7|13564.7|13566.7|13564.7|13563.3|13561.3|89
1688113200000|2023-06-30 08:20:00|13566.6|13564.6|13569|13567|13569|13567|13565.7|13563.7|123
1688113500000|2023-06-30 08:25:00|13568.9|13566.9|13571.3|13569.3|13572.7|13569.9|13568.7|13566.7|141
1688113800000|2023-06-30 08:30:00|13571.4|13569.4|13572.9|13570.9|13573.1|13571.1|13569.6|13567.5|127
1688114100000|2023-06-30 08:35:00|13572.8|13570.8|13573.3|13571.3|13574.1|13572|13572.7|13570.1|131
1688114400000|2023-06-30 08:40:00|13573.4|13571.4|13571|13569|13574.2|13571.6|13570.9|13568.9|96
1688114700000|2023-06-30 08:45:00|13570.9|13568.9|13571.3|13569.3|13571.5|13569.5|13570.8|13568.8|69
1688115000000|2023-06-30 08:50:00|13571.4|13569.4|13570.9|13568.9|13572.4|13570.4|13570.9|13568.9|87
1688115300000|2023-06-30 08:55:00|13570.8|13568.8|13570.8|13567.3|13571.2|13569.2|13569|13567|87
1688115600000|2023-06-30 09:00:00|13570.9|13567.4|13566.7|13564.7|13571|13568.2|13566.5|13564.5|163
1688115900000|2023-06-30 09:05:00|13566.6|13564.6|13565.8|13563.8|13567.1|13565.1|13565.4|13563.4|144
1688116200000|2023-06-30 09:10:00|13565.9|13563.9|13567.2|13565.2|13568.1|13566.1|13564.4|13562.4|155
1688116500000|2023-06-30 09:15:00|13567.3|13565.3|13567.8|13565.8|13568|13566|13566.6|13564.6|128
1688116800000|2023-06-30 09:20:00|13567.7|13565.7|13567.3|13565.3|13567.8|13565.8|13565.6|13563.6|118
1688117100000|2023-06-30 09:25:00|13567.2|13565.2|13564.7|13562.7|13567.7|13565.7|13564.7|13562.7|122
1688117400000|2023-06-30 09:30:00|13564.5|13562.5|13564.6|13562.6|13565.2|13563.2|13563.9|13561.9|111
1688117700000|2023-06-30 09:35:00|13564.7|13562.7|13566.9|13564.9|13567.2|13565.2|13564.3|13562.3|100
1688118000000|2023-06-30 09:40:00|13567|13565|13566.7|13564.7|13567.8|13565.8|13566.4|13564.4|126
1688118300000|2023-06-30 09:45:00|13566.6|13564.6|13564.1|13562.1|13567|13565|13563.8|13561.8|135
1688118600000|2023-06-30 09:50:00|13564|13562|13564.9|13562.9|13565.7|13563.7|13563.6|13561.6|128
1688118900000|2023-06-30 09:55:00|13565|13563|13566.3|13564.3|13567.1|13565.1|13564.5|13562.5|123
1688119200000|2023-06-30 10:00:00|13566.2|13564.2|13566.6|13564.6|13567.5|13565.5|13565.7|13563.7|170
1688119500000|2023-06-30 10:05:00|13566.7|13564.7|13565.2|13563.2|13566.7|13564.7|13563.8|13561.8|137
1688119800000|2023-06-30 10:10:00|13565.3|13563.3|13567.1|13563.6|13567.9|13564.4|13565|13562.3|160
1688120100000|2023-06-30 10:15:00|13567|13563.5|13567.9|13564.4|13568.5|13565.9|13566.9|13563.4|168
1688120400000|2023-06-30 10:20:00|13568|13564.5|13567.2|13565.2|13568|13565.7|13566|13564|154
1688120700000|2023-06-30 10:25:00|13567.3|13565.3|13569.2|13567.2|13569.6|13567.6|13567.1|13565.1|101
1688121000000|2023-06-30 10:30:00|13569.3|13567.3|13570.3|13568.3|13570.8|13568.8|13569.1|13567.1|121
1688121300000|2023-06-30 10:35:00|13570.4|13568.4|13569.8|13566.3|13571.1|13568.5|13568.4|13566.1|114
1688121600000|2023-06-30 10:40:00|13569.9|13566.4|13568|13566|13570.5|13567.7|13567.9|13565.5|135
1688121900000|2023-06-30 10:45:00|13567.9|13565.9|13566.1|13564.1|13568.2|13566.2|13566|13564|84
1688122200000|2023-06-30 10:50:00|13566|13564|13567.8|13565.8|13568|13566|13565.7|13563.7|96
1688122500000|2023-06-30 10:55:00|13567.9|13565.9|13565.8|13563.8|13568.8|13566|13565.6|13563.2|99
1688122800000|2023-06-30 11:00:00|13565.7|13563.7|13566|13564|13566.8|13564.8|13564.8|13562.8|121
1688123100000|2023-06-30 11:05:00|13565.9|13563.9|13566|13564|13568|13566|13565.7|13563.7|115
1688123400000|2023-06-30 11:10:00|13565.9|13563.9|13566.1|13564.1|13566.6|13564.6|13565.8|13563.8|91
1688123700000|2023-06-30 11:15:00|13566.2|13564.2|13566.2|13564.2|13566.5|13564.5|13565.7|13563.7|96
1688124000000|2023-06-30 11:20:00|13566.1|13564.1|13566.7|13564.7|13566.9|13564.9|13566|13564|59
1688124300000|2023-06-30 11:25:00|13566.6|13564.6|13566.4|13564.4|13567.3|13565.3|13565.2|13563.2|105
1688124600000|2023-06-30 11:30:00|13566.5|13564.5|13565.9|13563.9|13567.2|13565.2|13565.2|13563.2|131
1688124900000|2023-06-30 11:35:00|13566|13564|13564|13562|13566.5|13564.5|13564|13562|98
1688125200000|2023-06-30 11:40:00|13564.4|13562.4|13565.7|13563.7|13565.7|13563.7|13563.2|13561.2|108
1688125500000|2023-06-30 11:45:00|13565.8|13563.8|13565.9|13563.9|13566.7|13564.7|13564.8|13562.8|175
1688125800000|2023-06-30 11:50:00|13565.8|13563.8|13565.5|13563.5|13566.2|13564.2|13564.8|13562.8|148
1688126100000|2023-06-30 11:55:00|13565.6|13563.6|13565.2|13563.2|13565.8|13563.8|13562.6|13560.6|130
1688126400000|2023-06-30 12:00:00|13565.1|13563.1|13562.6|13560.6|13566.1|13564.1|13561.1|13559.1|168
1688126700000|2023-06-30 12:05:00|13562.7|13560.7|13558.8|13556.8|13562.8|13560.8|13558.8|13556.8|119
1688127000000|2023-06-30 12:10:00|13558.9|13556.9|13556.2|13554.2|13559.1|13557.1|13555.3|13553.3|228
1688127300000|2023-06-30 12:15:00|13556.1|13554.1|13552.7|13550.7|13557.1|13555.1|13552.7|13550.7|138
1688127600000|2023-06-30 12:20:00|13552.9|13550.9|13553.9|13551.9|13555.8|13553.8|13552.7|13550.7|155
1688127900000|2023-06-30 12:25:00|13553.7|13551.7|13557.5|13548.1|13557.5|13553.2|13553.5|13548.1|158
1688128200000|2023-06-30 12:30:00|13558|13547.8|13544|13542|13558.4|13551.7|13542.1|13540.1|386
1688128500000|2023-06-30 12:35:00|13543.9|13541.9|13544.4|13542.4|13544.9|13542.9|13542.3|13540.3|262
1688128800000|2023-06-30 12:40:00|13544.3|13542.3|13541|13539|13544.4|13542.4|13536.5|13534.5|327
1688129100000|2023-06-30 12:45:00|13541.1|13539.1|13542.7|13540.7|13544.9|13541.7|13540.1|13538.1|254
1688129400000|2023-06-30 12:50:00|13542.8|13540.8|13545.5|13543.5|13546.6|13544.6|13542.8|13540.8|283
1688129700000|2023-06-30 12:55:00|13545.4|13543.4|13541.2|13539.2|13545.5|13543.5|13541.1|13539.1|191
1688130000000|2023-06-30 13:00:00|13541.7|13539.7|13539.2|13537.2|13541.9|13539.9|13538.1|13536.1|177
1688130300000|2023-06-30 13:05:00|13539.1|13537.1|13539.8|13537.8|13540.3|13538.3|13537.8|13535.8|186
1688130600000|2023-06-30 13:10:00|13539.7|13537.7|13538.8|13536.8|13540.1|13538.1|13537.8|13535.8|164
1688130900000|2023-06-30 13:15:00|13538.7|13536.7|13536.3|13534.3|13539|13537|13535.7|13533.7|193
1688131200000|2023-06-30 13:20:00|13536.2|13534.2|13537.5|13535.5|13537.8|13535.8|13535.2|13533.2|173
1688131500000|2023-06-30 13:25:00|13537.6|13535.6|13538.9|13536.9|13539.6|13537.6|13537.6|13535.6|128
1688131800000|2023-06-30 13:30:00|13539|13537|13541.1|13539.1|13541.4|13539.4|13537.2|13535.2|223
1688132100000|2023-06-30 13:35:00|13541.2|13539.2|13542.6|13540.6|13543|13541|13541|13539|137
1688132400000|2023-06-30 13:40:00|13542.7|13540.7|13538.5|13535|13542.7|13540.7|13533.9|13531.1|216
1688132700000|2023-06-30 13:45:00|13538.4|13534.9|13535|13533|13538.7|13536|13534.8|13532.8|272
1688133000000|2023-06-30 13:50:00|13534.9|13532.9|13533.8|13531.8|13535.1|13533.1|13530.5|13528.5|287
1688133300000|2023-06-30 13:55:00|13533.7|13531.7|13533.6|13528.1|13534.5|13531.9|13532.1|13528.1|240
1688133600000|2023-06-30 14:00:00|13533.4|13527.9|13531.1|13529.1|13536.3|13532.8|13529.7|13527|298
1688133900000|2023-06-30 14:05:00|13531.2|13529.2|13530.2|13528.2|13533.3|13531.3|13529.9|13527.9|210
1688134200000|2023-06-30 14:10:00|13530.3|13528.3|13526.4|13524.4|13531.8|13529.8|13525.5|13523|282
1688134500000|2023-06-30 14:15:00|13526.5|13524.5|13519.6|13517.6|13527.1|13524.5|13519.5|13516.5|206
1688134800000|2023-06-30 14:20:00|13519.7|13517.7|13523.2|13519.7|13525.1|13522.9|13518.7|13516|247
1688135100000|2023-06-30 14:25:00|13522.4|13520.4|13529.1|13525.6|13529.2|13525.7|13521.6|13519.3|190
1688135400000|2023-06-30 14:30:00|13527.5|13525.5|13529.4|13527.4|13531.2|13528.4|13525.7|13523.3|181
1688135700000|2023-06-30 14:35:00|13529.3|13527.3|13532|13530|13540|13537.3|13529.2|13527.2|256
1688136000000|2023-06-30 14:40:00|13531.9|13529.9|13528.6|13526.6|13532.9|13530.2|13527.8|13525.8|277
1688136300000|2023-06-30 14:45:00|13528.3|13526.3|13531.7|13529.7|13531.8|13529.8|13525.3|13523.3|368
1688136600000|2023-06-30 14:50:00|13531.8|13529.8|13533|13531|13535.1|13533.1|13531.8|13529.8|298
1688136900000|2023-06-30 14:55:00|13533.1|13531.1|13536.9|13533.4|13536.9|13533.4|13530.3|13527.1|273
1688137200000|2023-06-30 15:00:00|13536.8|13533.3|13538.4|13536.4|13539.8|13537.3|13536.3|13532.8|204
1688137500000|2023-06-30 15:05:00|13538.3|13536.3|13534.1|13530.6|13538.5|13536.5|13532.1|13530.1|200
1688137800000|2023-06-30 15:10:00|13534|13530.5|13533.8|13531.8|13536|13534|13533|13530|245
1688138100000|2023-06-30 15:15:00|13533.7|13531.7|13533.9|13531.9|13534.7|13532.7|13531|13529|226
1688138400000|2023-06-30 15:20:00|13534|13532|13534|13532|13536.3|13534.3|13533.2|13531.2|217
1688138700000|2023-06-30 15:25:00|13533.9|13531.9|13534.9|13532.9|13537.9|13535.9|13533.9|13531.9|212
1688139000000|2023-06-30 15:30:00|13534.3|13532.3|13533.1|13531.1|13535.1|13533.1|13532.6|13530.6|204
1688139300000|2023-06-30 15:35:00|13533|13531|13532.8|13530.8|13533|13531|13530|13528|150
1688139600000|2023-06-30 15:40:00|13532.9|13530.9|13529.4|13527.4|13533|13531|13529.4|13527.4|137
1688139900000|2023-06-30 15:45:00|13529.3|13527.3|13528.8|13526.8|13529.3|13527.3|13526.9|13524.9|98
1688140200000|2023-06-30 15:50:00|13528.7|13526.7|13531.2|13529.2|13532|13530|13528.7|13526.7|165
1688140500000|2023-06-30 15:55:00|13531.1|13529.1|13524.9|13522.9|13531.3|13529.3|13524.6|13522.6|193
1688140800000|2023-06-30 16:00:00|13524.8|13522.8|13525.7|13523.7|13526.9|13524.2|13524.5|13521.6|242
1688141100000|2023-06-30 16:05:00|13525.8|13523.8|13528.3|13526.3|13528.9|13526.9|13525.8|13523.8|111
1688141400000|2023-06-30 16:10:00|13528.4|13526.4|13528.9|13526.9|13529.8|13527|13527.5|13524.7|240
1688141700000|2023-06-30 16:15:00|13528.8|13526.8|13526.9|13524.9|13529.3|13527|13526.7|13524.2|196
1688142000000|2023-06-30 16:20:00|13526.8|13524.8|13527|13525|13528.4|13526|13526|13523.6|232
1688142300000|2023-06-30 16:25:00|13526.9|13524.9|13528|13526|13528.9|13526.9|13525.3|13523.3|154
1688142600000|2023-06-30 16:30:00|13527.9|13525.9|13527.3|13525.3|13528.8|13526|13525.7|13523.6|186
1688142900000|2023-06-30 16:35:00|13527.4|13525.4|13525.1|13523.1|13527.7|13525.7|13524.6|13522.6|178
1688143200000|2023-06-30 16:40:00|13525.2|13523.2|13524.7|13522.7|13525.9|13523.6|13524.4|13521.7|174
1688143500000|2023-06-30 16:45:00|13524.6|13522.6|13522.3|13520.3|13525.4|13522.7|13522.1|13520.1|187
1688143800000|2023-06-30 16:50:00|13522.2|13520.2|13522.2|13520.2|13523.9|13521.9|13522.1|13520.1|131
1688144100000|2023-06-30 16:55:00|13522.1|13520.1|13519.4|13517.4|13522.2|13520.2|13519.4|13516.8|190
1688144400000|2023-06-30 17:00:00|13519.3|13517.3|13520.5|13518.5|13520.9|13518.6|13519.1|13516.6|121
1688144700000|2023-06-30 17:05:00|13520.4|13518.4|13522|13518.5|13522.7|13519.8|13520.3|13517.6|83
1688145000000|2023-06-30 17:10:00|13521.8|13519.8|13519.9|13516.4|13522.9|13520|13519|13516.2|159
1688145300000|2023-06-30 17:15:00|13519.8|13516.3|13518.7|13516.7|13520.1|13517.2|13518.6|13515.3|198
1688145600000|2023-06-30 17:20:00|13518.6|13516.6|13519.7|13516.2|13520.3|13517.5|13518.1|13515.5|140
1688145900000|2023-06-30 17:25:00|13519.8|13516.3|13519.3|13517.3|13520.1|13517.4|13518.5|13515.7|124
1688146200000|2023-06-30 17:30:00|13519.4|13517.4|13519.6|13516.1|13520.1|13517.6|13518.9|13516|111
1688146500000|2023-06-30 17:35:00|13519.7|13516.2|13522.4|13518.9|13522.6|13519.5|13519|13516|122
1688146800000|2023-06-30 17:40:00|13521.7|13519.7|13523.7|13520.2|13524.2|13520.8|13521.6|13519.6|65
1688147100000|2023-06-30 17:45:00|13523.6|13520.1|13524|13522|13525.1|13522.1|13523.1|13520|96
1688147400000|2023-06-30 17:50:00|13523.9|13521.9|13523.7|13521.7|13524.6|13522|13523.7|13521|55
1688147700000|2023-06-30 17:55:00|13523.8|13521.8|13523.6|13521.6|13524.5|13522|13523.1|13520.4|106
1688148000000|2023-06-30 18:00:00|13523.5|13521.5|13522.8|13520.8|13523.6|13521.6|13522|13519.1|116
1688148300000|2023-06-30 18:05:00|13522.7|13520.7|13522.9|13520.9|13523.2|13521.2|13522.7|13520.7|60
1688148600000|2023-06-30 18:10:00|13523|13521|13522.9|13520.9|13523.9|13521.9|13522.7|13520.7|74
1688148900000|2023-06-30 18:15:00|13522.8|13520.8|13523.6|13520.1|13524.6|13521.8|13522.6|13519.9|56
1688149200000|2023-06-30 18:20:00|13523.5|13520|13523.7|13520.2|13523.7|13520.2|13523.3|13519.8|57
1688149500000|2023-06-30 18:25:00|13523.8|13520.3|13522.7|13520.7|13523.9|13521.1|13522.6|13519.6|46
1688149800000|2023-06-30 18:30:00|13522.6|13520.6|13521.3|13519.3|13523.8|13521.2|13521.3|13518.5|41
1688150100000|2023-06-30 18:35:00|13521.4|13519.4|13521.2|13519.2|13522.2|13519.5|13521.1|13518.6|50
1688150400000|2023-06-30 18:40:00|13521.3|13519.3|13521.3|13519.3|13522.6|13520.3|13521.2|13518.6|57
1688150700000|2023-06-30 18:45:00|13521.4|13519.4|13523|13519.5|13523.8|13520.8|13521.3|13518.8|112
1688151000000|2023-06-30 18:50:00|13522.9|13519.4|13521.6|13519.6|13523.5|13520.8|13521.5|13518.9|166
1688151300000|2023-06-30 18:55:00|13521.5|13519.5|13529.3|13525.8|13529.3|13526.6|13521.4|13518.9|217
1688151600000|2023-06-30 19:00:00|13529|13525.5|13529.1|13525.6|13530.8|13527.3|13528.7|13525.2|122
1688151900000|2023-06-30 19:05:00|13529.2|13525.7|13527.7|13524.2|13529.6|13526.1|13527.6|13524.1|97
1688152200000|2023-06-30 19:10:00|13527.8|13524.3|13526.2|13522.7|13528.6|13525.1|13526.2|13522.7|139
1688152500000|2023-06-30 19:15:00|13526.3|13522.8|13525.8|13522.3|13526.3|13522.8|13525.1|13521.6|114
1688152800000|2023-06-30 19:20:00|13525.7|13522.2|13526.2|13522.7|13526.5|13523|13525.6|13522.1|130
1688153100000|2023-06-30 19:25:00|13526.1|13522.6|13527.6|13524.1|13528.6|13525.1|13525.4|13521.9|88
1688153400000|2023-06-30 19:30:00|13527.5|13524|13528.8|13525.3|13529|13525.5|13527.5|13524|169
1688153700000|2023-06-30 19:35:00|13528.7|13525.2|13525.2|13521.7|13528.7|13525.2|13524.9|13521.4|108
1688154000000|2023-06-30 19:40:00|13525.1|13521.6|13525|13521.5|13525.9|13522.4|13524.6|13521.1|147
1688154300000|2023-06-30 19:45:00|13525.1|13521.6|13525.3|13521.8|13526.1|13522.6|13524.6|13521.1|168
1688154600000|2023-06-30 19:50:00|13525.2|13521.7|13524.9|13521.4|13525.4|13521.9|13524.7|13521.2|90
1688154900000|2023-06-30 19:55:00|13525|13521.5|13525.2|13521.7|13526.4|13522.9|13524.8|13521.3|107
1688155200000|2023-06-30 20:00:00|13525.1|13521.6|13524.7|13521.2|13526|13522.5|13524.6|13521.1|105
1688155500000|2023-06-30 20:05:00|13524.6|13521.1|13526.2|13522.7|13526.3|13522.8|13524.6|13521.1|55
1688155800000|2023-06-30 20:10:00|13526.1|13522.6|13526.2|13522.7|13526.3|13522.8|13526.1|13522.6|46
1688156100000|2023-06-30 20:15:00|13526.3|13522.8|13526.4|13522.9|13526.4|13522.9|13526|13522.5|42
1688156400000|2023-06-30 20:20:00|13526.3|13522.8|13526.2|13522.7|13526.8|13523.3|13525.8|13522.3|32
1688156700000|2023-06-30 20:25:00|13526.3|13522.8|13526.5|13523|13527.5|13524|13526.2|13522.7|47
1688157000000|2023-06-30 20:30:00|13526.4|13522.9|13526.8|13523.3|13526.8|13523.3|13525.9|13522.4|14
1688157300000|2023-06-30 20:35:00|13526.7|13523.2|13527.2|13523.7|13527.2|13523.7|13526.7|13523.2|7
1688157600000|2023-06-30 20:40:00|13527.1|13523.6|13527.3|13523.8|13527.3|13523.8|13526.7|13523.2|27
1688157900000|2023-06-30 20:45:00|13527.4|13523.9|13526.8|13523.3|13527.5|13524|13526.6|13523.1|30
1688158200000|2023-06-30 20:50:00|13526.7|13523.2|13528.9|13518.5|13530.8|13523.7|13524.3|13515.5|128
1688158500000|2023-06-30 20:55:00|13528.8|13518.4|13531.1|13515.4|13531.1|13523.1|13525.7|13515.4|41
1688328000000|2023-07-02 20:00:00|13528.8|13513.2|13528.8|13513.2|13532.2|13513.2|13528.8|13510.4|3
1688328300000|2023-07-02 20:05:00|13530|13511.6|13530.1|13512.2|13531.2|13512.2|13530|13511.2|8
1688328600000|2023-07-02 20:10:00|13528.8|13513.2|13528.8|13513.2|13528.8|13513.2|13528.8|13513.2|1
1688329800000|2023-07-02 20:30:00|13528.6|13514.4|13528.8|13513.2|13528.8|13514.4|13528.6|13513.2|3
1688330100000|2023-07-02 20:35:00|13531.4|13511.5|13532.2|13510.4|13532.2|13514.4|13528.6|13510.4|4
1688330400000|2023-07-02 20:40:00|13531.4|13511.5|13528.8|13513.2|13532.2|13513.2|13528.8|13510.4|5
1688330700000|2023-07-02 20:45:00|13531.4|13511.5|13528.8|13513.2|13531.4|13513.2|13528.8|13511.5|2
1688331300000|2023-07-02 20:55:00|13532|13510|13530.5|13512.2|13532|13513.2|13528.8|13510|4
1688331600000|2023-07-02 21:00:00|13529.8|13507.8|13528.4|13514.7|13531.6|13514.7|13528.4|13507.8|8
1688331900000|2023-07-02 21:05:00|13528|13514.4|13528.5|13514.8|13530|13514.8|13528|13513.9|8
1688332200000|2023-07-02 21:10:00|13530.1|13514.1|13529|13514.2|13530.1|13514.8|13528.5|13513.8|15
1688332500000|2023-07-02 21:15:00|13529.3|13514.5|13530.1|13514.1|13530.2|13515.2|13528.7|13514.1|27
1688332800000|2023-07-02 21:20:00|13529.4|13514.6|13529.2|13514.6|13529.8|13514.7|13529.1|13514.2|16
1688333100000|2023-07-02 21:25:00|13528.8|13515.2|13530|13514.5|13530|13515.2|13528.8|13514.5|13
1688333400000|2023-07-02 21:30:00|13529.6|13514.8|13528.8|13515.1|13530.1|13515.1|13528.8|13514.4|21
1688333700000|2023-07-02 21:35:00|13530.1|13514.6|13528.8|13515.1|13530.1|13515.1|13528.8|13514.6|10
1688334000000|2023-07-02 21:40:00|13529.6|13514.8|13528.7|13513.8|13531.1|13515.6|13528.1|13513.5|20
1688334300000|2023-07-02 21:45:00|13527.9|13514.2|13527.9|13514.2|13529.1|13514.2|13527.9|13513.6|12
1688334600000|2023-07-02 21:50:00|13529.1|13513.6|13529.1|13513.6|13529.1|13514.4|13527.8|13513.5|45
1688334900000|2023-07-02 21:55:00|13528.4|13513.8|13527.9|13514.3|13529.4|13514.3|13527.9|13513.5|19
1688335200000|2023-07-02 22:00:00|13527.8|13514.2|13527.1|13515|13528.7|13516.3|13525.8|13513.8|70
1688335500000|2023-07-02 22:05:00|13527.2|13516.7|13527.2|13517.2|13528.1|13517.5|13526.5|13516.7|33
1688335800000|2023-07-02 22:10:00|13527.7|13517.1|13525.8|13518|13528|13518.2|13524.8|13516.6|96
1688336100000|2023-07-02 22:15:00|13526|13517.7|13524.7|13519.7|13526|13520.2|13522.7|13516.1|60
1688336400000|2023-07-02 22:20:00|13524.4|13520.1|13522.7|13518.2|13524.8|13520.3|13522.1|13517.5|243
1688336700000|2023-07-02 22:25:00|13522.8|13518.3|13522.6|13518.9|13525.1|13519|13521.9|13516.7|193
1688337000000|2023-07-02 22:30:00|13522.8|13519.1|13526.9|13518.9|13526.9|13519.6|13522|13516.7|178
1688337300000|2023-07-02 22:35:00|13527|13519|13522.3|13518|13528.2|13519.7|13522.3|13516.5|184
1688337600000|2023-07-02 22:40:00|13522.6|13518.2|13523.5|13518.7|13525.5|13519.3|13522.2|13517.1|99
1688337900000|2023-07-02 22:45:00|13523.6|13518.9|13522.7|13518.7|13524.4|13519.7|13522|13518.1|103
1688338200000|2023-07-02 22:50:00|13522.8|13518.6|13525.6|13518.9|13525.6|13520.7|13521.6|13517.2|213
1688338500000|2023-07-02 22:55:00|13525.7|13519|13523.3|13518.7|13525.8|13520.1|13522.2|13517.4|160
1688338800000|2023-07-02 23:00:00|13522.5|13518.5|13525|13521.5|13525.3|13521.7|13521.8|13518.2|363
1688339100000|2023-07-02 23:05:00|13524.8|13521.3|13526.1|13522.6|13526.3|13522.8|13524.8|13521.2|184
1688339400000|2023-07-02 23:10:00|13526.2|13522.7|13525.9|13522.2|13526.4|13522.9|13525.7|13522|128
1688339700000|2023-07-02 23:15:00|13526|13522.3|13525.4|13521.9|13526.6|13523.1|13524.6|13521.1|96
1688340000000|2023-07-02 23:20:00|13525.3|13521.8|13526.8|13523.3|13527.1|13523.6|13525.1|13521.6|127
1688340300000|2023-07-02 23:25:00|13526.9|13523.4|13526.7|13523.2|13527|13523.5|13526.6|13523.1|90
1688340600000|2023-07-02 23:30:00|13526.8|13523.3|13526.8|13523.3|13527|13523.5|13526.6|13523.1|76
1688340900000|2023-07-02 23:35:00|13526.7|13523.2|13526.6|13523.1|13527|13523.5|13526.5|13523|120
1688341200000|2023-07-02 23:40:00|13526.7|13523.2|13526.7|13523.2|13526.9|13523.4|13526.4|13522.9|117
1688341500000|2023-07-02 23:45:00|13526.8|13523.3|13526.7|13523.2|13527|13523.5|13526.1|13522.6|76
1688341800000|2023-07-02 23:50:00|13526.8|13523.3|13527.2|13523.7|13527.2|13524.4|13526.1|13522.9|67
1688342100000|2023-07-02 23:55:00|13527.1|13523.6|13528.8|13525.3|13528.9|13525.4|13526.3|13522.8|122
1688342400000|2023-07-03 00:00:00|13528.7|13525.2|13522.7|13520.7|13528.8|13525.3|13522.6|13519.9|173
1688342700000|2023-07-03 00:05:00|13522.8|13520.8|13524.1|13520.6|13525.5|13522|13522.8|13519.9|176
1688343000000|2023-07-03 00:10:00|13524.2|13520.7|13524.5|13522.5|13525.6|13523.5|13522.6|13519.7|191
1688343300000|2023-07-03 00:15:00|13524.4|13522.4|13526.5|13523|13527|13523.5|13521.9|13519.9|143
1688343600000|2023-07-03 00:20:00|13526.6|13523.1|13527.4|13525.4|13529.4|13527.3|13525.9|13522.9|142
1688343900000|2023-07-03 00:25:00|13527.5|13525.5|13527.4|13525.4|13529.2|13526.4|13527.4|13525.4|86
1688344200000|2023-07-03 00:30:00|13527.5|13525.5|13528.9|13526.9|13529|13527|13527.4|13525.3|72
1688344500000|2023-07-03 00:35:00|13528.8|13526.8|13529.9|13527.9|13530.1|13528.1|13528.8|13526.8|75
1688344800000|2023-07-03 00:40:00|13529.8|13527.8|13531.5|13529.5|13531.5|13529.5|13529.8|13527.8|84
1688345100000|2023-07-03 00:45:00|13531.4|13529.4|13531.2|13529.2|13531.6|13529.6|13531|13529|69
1688345400000|2023-07-03 00:50:00|13531.3|13529.3|13532.3|13530.3|13532.4|13530.4|13531.2|13529.2|82
1688345700000|2023-07-03 00:55:00|13532.2|13530.2|13533.4|13531.4|13534.3|13532.3|13532.2|13530.2|99
1688346000000|2023-07-03 01:00:00|13533.5|13531.5|13534.1|13532.1|13534.5|13532.4|13532.8|13530.7|102
1688346300000|2023-07-03 01:05:00|13534|13532|13532.4|13530.4|13534|13532|13531.6|13529.6|82
1688346600000|2023-07-03 01:10:00|13532.5|13530.5|13531.8|13529.8|13534|13532|13531.8|13529.8|65
1688346900000|2023-07-03 01:15:00|13531.7|13529.7|13528.2|13526.2|13532.4|13529.7|13528|13524.5|115
1688347200000|2023-07-03 01:20:00|13528.1|13526.1|13530.7|13528.7|13530.9|13528.9|13528.1|13526.1|96
1688347500000|2023-07-03 01:25:00|13530.8|13528.8|13529.6|13527.6|13530.9|13528.9|13529.5|13527.5|112
1688347800000|2023-07-03 01:30:00|13529.7|13527.7|13520|13518|13529.7|13527.7|13519.7|13517.2|266
1688348100000|2023-07-03 01:35:00|13519.9|13517.9|13513.5|13511.5|13520.1|13518.1|13509.8|13507|278
1688348400000|2023-07-03 01:40:00|13513.4|13511.4|13512.1|13508.6|13513.5|13511.5|13510.2|13506.7|146
1688348700000|2023-07-03 01:45:00|13512.3|13508.8|13513.3|13511.3|13514.1|13511.4|13508.6|13505.8|137
1688349000000|2023-07-03 01:50:00|13513.4|13511.4|13518.5|13515|13518.7|13516|13512.8|13510.1|212
1688349300000|2023-07-03 01:55:00|13518.6|13515.1|13517.9|13515.9|13520.8|13518|13517.8|13515.1|130
1688349600000|2023-07-03 02:00:00|13517.8|13515.8|13518.8|13516.8|13518.8|13516.8|13516|13514|56
1688349900000|2023-07-03 02:05:00|13518.7|13516.7|13524.3|13522.3|13524.3|13522.3|13518.7|13516.5|87
1688350200000|2023-07-03 02:10:00|13524.2|13522.2|13520|13518|13524.8|13522.2|13520|13518|154
1688350500000|2023-07-03 02:15:00|13520.1|13518.1|13521.2|13519.2|13521.6|13519.6|13519.1|13516.3|107
1688350800000|2023-07-03 02:20:00|13521.3|13519.3|13521.5|13519.5|13522.2|13520.2|13520.5|13518.5|84
1688351100000|2023-07-03 02:25:00|13521.4|13519.4|13521.1|13519.1|13521.8|13519.8|13519.8|13517.3|140
1688351400000|2023-07-03 02:30:00|13521|13519|13522.1|13520.1|13522.3|13520.3|13519.6|13516.9|139
1688351700000|2023-07-03 02:35:00|13522|13520|13523|13521|13523.2|13521.2|13521.8|13519.8|111
1688352000000|2023-07-03 02:40:00|13522.9|13520.9|13522|13520|13523.5|13521.5|13521.9|13519.9|103
1688352300000|2023-07-03 02:45:00|13521.9|13519.9|13520.6|13518.6|13522.9|13520.9|13520.6|13518.6|98
1688352600000|2023-07-03 02:50:00|13520.5|13518.5|13521.3|13519.3|13521.4|13519.4|13520|13518|66
1688352900000|2023-07-03 02:55:00|13521.2|13519.2|13519.7|13517.7|13521.7|13519.7|13519.2|13517.2|115
1688353200000|2023-07-03 03:00:00|13519.8|13517.8|13517.8|13515.8|13520.6|13518.6|13517.8|13515.8|141
1688353500000|2023-07-03 03:05:00|13517.7|13515.7|13518.4|13516.4|13518.8|13516.8|13516.8|13514.8|68
1688353800000|2023-07-03 03:10:00|13518.3|13516.3|13515.4|13513.4|13518.6|13516.6|13515.3|13513.3|88
1688354100000|2023-07-03 03:15:00|13515.3|13513.3|13515|13513|13516.6|13514.6|13514.8|13512.8|48
1688354400000|2023-07-03 03:20:00|13514.9|13512.9|13512.9|13510.9|13516|13514|13512|13510|128
1688354700000|2023-07-03 03:25:00|13513|13511|13513.5|13511.5|13514.5|13511.8|13512.5|13510.4|101
1688355000000|2023-07-03 03:30:00|13513.6|13511.6|13512.8|13510.8|13514.6|13512.6|13512.8|13510.7|80
1688355300000|2023-07-03 03:35:00|13512.9|13510.9|13512.9|13510.9|13514.2|13512.2|13512.4|13510.1|65
1688355600000|2023-07-03 03:40:00|13512.8|13510.8|13508.1|13506.1|13512.9|13510.9|13506.3|13504.3|145
1688355900000|2023-07-03 03:45:00|13508|13506|13506.7|13504.7|13511.6|13508.4|13506.7|13504.7|162
1688356200000|2023-07-03 03:50:00|13506.8|13504.8|13506.6|13504.6|13506.9|13504.9|13505.4|13503.4|81
1688356500000|2023-07-03 03:55:00|13506.5|13504.5|13508|13506|13508|13506|13506.3|13504.3|96
1688356800000|2023-07-03 04:00:00|13507.9|13505.9|13506.8|13504.8|13508.9|13506.9|13506.7|13504.7|114
1688357100000|2023-07-03 04:05:00|13506.9|13504.9|13506.4|13504.4|13507.9|13505.9|13506.4|13504.4|131
1688357400000|2023-07-03 04:10:00|13505.6|13503.6|13505.1|13503.1|13506.1|13504.1|13503.5|13501.5|120
1688357700000|2023-07-03 04:15:00|13505|13503|13506.3|13502.8|13507.9|13504.5|13503.9|13501.9|124
1688358000000|2023-07-03 04:20:00|13507|13503.5|13509.1|13507.1|13510.2|13507.1|13507|13503.5|119
1688358300000|2023-07-03 04:25:00|13509.2|13507.2|13508.3|13506.3|13509.3|13507.3|13507|13505|95
1688358600000|2023-07-03 04:30:00|13508.2|13506.2|13509|13507|13510.2|13508.2|13508.2|13506.2|150
1688358900000|2023-07-03 04:35:00|13509.1|13507.1|13509|13507|13510.6|13508.6|13508.8|13506.8|131
1688359200000|2023-07-03 04:40:00|13508.9|13506.9|13508.6|13506.6|13510.1|13508.1|13507.4|13505.4|132
1688359500000|2023-07-03 04:45:00|13508.5|13506.5|13509|13507|13509.1|13507.1|13507.8|13505.8|109
1688359800000|2023-07-03 04:50:00|13508.9|13506.9|13508.1|13506.1|13510|13508|13508.1|13506.1|76
1688360100000|2023-07-03 04:55:00|13508.2|13506.2|13506.4|13504.4|13508.2|13506.2|13505|13503|114
1688360400000|2023-07-03 05:00:00|13506.5|13504.5|13508.2|13506.2|13509.2|13506.5|13506.5|13504.5|138
1688360700000|2023-07-03 05:05:00|13508.1|13506.1|13507.3|13505.3|13509.2|13507.2|13506.8|13504.8|163
1688361000000|2023-07-03 05:10:00|13507.4|13505.4|13507|13505|13508.5|13506.5|13507|13505|97
1688361300000|2023-07-03 05:15:00|13507.1|13505.1|13508.1|13506.1|13508.5|13506.5|13506.1|13504.1|132
1688361600000|2023-07-03 05:20:00|13508|13506|13510.6|13508.6|13510.8|13508.8|13508|13506|75
1688361900000|2023-07-03 05:25:00|13510.9|13508.9|13508.2|13506.2|13512.1|13510.1|13508.1|13506.1|88
1688362200000|2023-07-03 05:30:00|13508.1|13506.1|13507.1|13505.1|13508.2|13506.2|13506|13504|95
1688362500000|2023-07-03 05:35:00|13507|13505|13510.1|13508.1|13510.1|13508.1|13506.9|13504.9|128
1688362800000|2023-07-03 05:40:00|13510.2|13508.2|13509.9|13507.9|13511|13509|13508.4|13506.4|112
1688363100000|2023-07-03 05:45:00|13510|13508|13512.1|13510.1|13513|13510.7|13509.9|13507.9|135
1688363400000|2023-07-03 05:50:00|13512.2|13510.2|13512.3|13510.3|13512.9|13510.9|13511.8|13509.8|83
1688363700000|2023-07-03 05:55:00|13512.4|13510.4|13517.9|13515.9|13517.9|13515.9|13512.4|13510.4|185
1688364000000|2023-07-03 06:00:00|13517.8|13515.8|13518.7|13516.7|13519.1|13516.7|13516.7|13514|258
1688364300000|2023-07-03 06:05:00|13518.6|13516.6|13520.4|13518.4|13521.1|13519.1|13517.1|13515.1|150
1688364600000|2023-07-03 06:10:00|13520.3|13518.3|13524.1|13520.6|13524.4|13521.7|13519.6|13517.5|218
1688364900000|2023-07-03 06:15:00|13524.2|13520.7|13526.5|13524.5|13527.9|13525.9|13524.2|13520.7|165
1688365200000|2023-07-03 06:20:00|13526.6|13524.6|13526|13524|13527.4|13525.4|13526|13523.2|125
1688365500000|2023-07-03 06:25:00|13526.1|13524.1|13524.7|13522.7|13526.9|13524.6|13524.5|13522.5|183
1688365800000|2023-07-03 06:30:00|13524.8|13522.8|13526.7|13523.2|13527.1|13525.1|13524.7|13522.7|138
1688366100000|2023-07-03 06:35:00|13525.9|13523.9|13526.8|13524.8|13526.9|13524.8|13524.6|13522.1|203
1688366400000|2023-07-03 06:40:00|13526.7|13524.7|13526.3|13524.3|13528.2|13525.6|13525.8|13522.9|172
1688366700000|2023-07-03 06:45:00|13526.4|13524.4|13524|13522|13526.6|13524.6|13524|13522|136
1688367000000|2023-07-03 06:50:00|13524.1|13522.1|13522.6|13520.6|13525.8|13523|13522.5|13520.3|160
1688367300000|2023-07-03 06:55:00|13522.7|13520.7|13522.1|13520.1|13523.4|13521.4|13519.7|13517.7|166
1688367600000|2023-07-03 07:00:00|13521.9|13519.9|13523.6|13521.6|13524.4|13521.7|13521|13518.9|190
1688367900000|2023-07-03 07:05:00|13523.5|13521.5|13523.6|13521.6|13525.7|13523.7|13522.8|13520|156
1688368200000|2023-07-03 07:10:00|13523.5|13521.5|13523.4|13521.4|13524.1|13521.7|13521.6|13518.9|165
1688368500000|2023-07-03 07:15:00|13523.5|13521.5|13526.4|13524.4|13527.3|13525.3|13523.3|13521.3|184
1688368800000|2023-07-03 07:20:00|13526.3|13524.3|13528.2|13526.2|13528.9|13526.9|13526|13524|134
1688369100000|2023-07-03 07:25:00|13527.7|13525.7|13527.6|13524.1|13529.3|13527.3|13526.6|13523.8|134
1688369400000|2023-07-03 07:30:00|13527.5|13524|13525.1|13523.1|13527.6|13524.2|13524.7|13521.9|164
1688369700000|2023-07-03 07:35:00|13525.2|13523.2|13526.1|13524.1|13527.3|13525.1|13524.6|13521.6|218
1688370000000|2023-07-03 07:40:00|13526.2|13524.2|13524.9|13522.9|13526.7|13524.7|13524.8|13522.8|159
1688370300000|2023-07-03 07:45:00|13525|13523|13529.6|13527.6|13529.6|13527.6|13524.8|13522.8|175
1688370600000|2023-07-03 07:50:00|13529.9|13527.9|13529.3|13527.3|13530.6|13528.2|13528.8|13526.8|184
1688370900000|2023-07-03 07:55:00|13529.4|13527.4|13531.6|13529.6|13532.8|13530.5|13529.4|13527.4|161
1688371200000|2023-07-03 08:00:00|13531.5|13529.5|13526.8|13524.8|13532.6|13530.6|13526.7|13524.7|229
1688371500000|2023-07-03 08:05:00|13526.7|13524.7|13528|13526|13528.6|13526.6|13526.5|13524.5|152
1688371800000|2023-07-03 08:10:00|13527.9|13525.9|13523.8|13521.8|13528|13526|13523.5|13521.1|210
1688372100000|2023-07-03 08:15:00|13523.7|13521.7|13524.9|13522.9|13525.6|13523.3|13522.5|13520.5|175
1688372400000|2023-07-03 08:20:00|13525|13523|13524.7|13521.2|13525.8|13523.8|13523.7|13520.4|177
1688372700000|2023-07-03 08:25:00|13524.8|13521.3|13521.9|13519.9|13526.4|13523.2|13521.3|13518.4|188
1688373000000|2023-07-03 08:30:00|13522|13520|13521.9|13519.9|13524.7|13522.1|13521.8|13519.4|162
1688373300000|2023-07-03 08:35:00|13522|13520|13520.9|13518.9|13522.4|13520.1|13520.1|13517.3|199
1688373600000|2023-07-03 08:40:00|13520.8|13518.8|13523.4|13519.9|13524.7|13522.4|13520.7|13518.7|191
1688373900000|2023-07-03 08:45:00|13523.3|13519.8|13522.7|13520.7|13523.7|13521.7|13522|13519.4|178
1688374200000|2023-07-03 08:50:00|13522.8|13520.8|13523.3|13521.3|13524.2|13522.2|13522.6|13520.6|128
1688374500000|2023-07-03 08:55:00|13523.2|13521.2|13520.4|13518.4|13523.3|13521.3|13519.8|13517.8|178
1688374800000|2023-07-03 09:00:00|13520.5|13518.5|13518.2|13516.2|13521.4|13518.7|13518.1|13515.4|179
1688375100000|2023-07-03 09:05:00|13518.3|13516.3|13518.9|13516.9|13519.8|13517.3|13518.2|13515.7|99
1688375400000|2023-07-03 09:10:00|13519|13517|13518.7|13516.7|13519.1|13517.1|13518.3|13516.3|94
1688375700000|2023-07-03 09:15:00|13518.8|13516.8|13520.3|13518.3|13520.3|13518.3|13517.6|13515.6|92
1688376000000|2023-07-03 09:20:00|13520.2|13518.2|13521.4|13519.4|13523.4|13521.4|13520.1|13518.1|145
1688376300000|2023-07-03 09:25:00|13521.5|13519.5|13522.1|13520.1|13522.8|13520.8|13521.5|13519.3|107
1688376600000|2023-07-03 09:30:00|13522.2|13520.2|13523.2|13521.2|13524.1|13522.1|13521.9|13519.9|136
1688376900000|2023-07-03 09:35:00|13523.1|13521.1|13522.7|13520.7|13523.8|13521.8|13522.4|13520.4|118
1688377200000|2023-07-03 09:40:00|13522.8|13520.8|13524.7|13522.7|13524.8|13522.8|13522.7|13520.7|114
1688377500000|2023-07-03 09:45:00|13524.6|13522.6|13523.8|13521.8|13526.7|13524.7|13523.4|13521.4|130
1688377800000|2023-07-03 09:50:00|13523.5|13521.5|13524|13522|13524.2|13522.2|13523.4|13521.4|117
1688378100000|2023-07-03 09:55:00|13523.9|13521.9|13526.1|13524.1|13526.3|13524.2|13523.3|13521.3|123
1688378400000|2023-07-03 10:00:00|13526.2|13524.2|13524.4|13522.4|13527.3|13524.6|13523.8|13521.8|103
1688378700000|2023-07-03 10:05:00|13524.5|13522.5|13529.1|13527.1|13529.3|13527.3|13524.5|13522.5|94
1688379000000|2023-07-03 10:10:00|13529.2|13527.2|13526.2|13524.2|13529.4|13527.4|13525.8|13523.8|131
1688379300000|2023-07-03 10:15:00|13526.3|13524.3|13526.9|13524.9|13527.1|13525.1|13525.6|13523.6|118
1688379600000|2023-07-03 10:20:00|13526.6|13524.6|13526.4|13524.4|13526.9|13524.9|13524.7|13522.7|120
1688379900000|2023-07-03 10:25:00|13526.3|13524.3|13527|13525|13528.7|13526.1|13526.2|13524|170
1688380200000|2023-07-03 10:30:00|13527.1|13525.1|13523.9|13521.9|13527.1|13525.1|13523.9|13521.9|129
1688380500000|2023-07-03 10:35:00|13524|13522|13524.4|13520.9|13524.9|13522.3|13523.7|13520.9|104
1688380800000|2023-07-03 10:40:00|13524.3|13520.8|13522.4|13520.4|13524.6|13522.3|13522.3|13520.3|101
1688381100000|2023-07-03 10:45:00|13522.6|13520.6|13524.2|13522.2|13524.3|13522.3|13522.6|13520.6|94
1688381400000|2023-07-03 10:50:00|13524.3|13522.3|13524.2|13522.2|13525.4|13523.4|13523.9|13521.6|161
1688381700000|2023-07-03 10:55:00|13524.1|13522.1|13522|13520|13524.5|13522.5|13520.9|13518.1|186
1688382000000|2023-07-03 11:00:00|13521.9|13519.9|13523|13521|13524|13522|13521.6|13519.6|181
1688382300000|2023-07-03 11:05:00|13523.1|13521.1|13519.2|13517.2|13524|13522|13518.7|13516.7|136
1688382600000|2023-07-03 11:10:00|13519.1|13517.1|13518.4|13516.4|13519.3|13517.3|13518.3|13516.3|130
1688382900000|2023-07-03 11:15:00|13518.5|13516.5|13518.3|13516.3|13519.1|13517.1|13517.2|13515.2|191
1688383200000|2023-07-03 11:20:00|13518.2|13516.2|13520|13518|13520.1|13518.1|13517.7|13515.7|136
1688383500000|2023-07-03 11:25:00|13520.1|13518.1|13522.6|13520.6|13522.6|13520.6|13520|13518|123
1688383800000|2023-07-03 11:30:00|13522.7|13520.7|13523.2|13521.2|13524.9|13522.9|13522.7|13520.7|186
1688384100000|2023-07-03 11:35:00|13523.3|13521.3|13523.2|13521.2|13523.7|13521.7|13522.2|13520.2|132
1688384400000|2023-07-03 11:40:00|13523.1|13521.1|13523.6|13521.6|13525|13523|13522|13520|197
1688384700000|2023-07-03 11:45:00|13523.5|13521.5|13524.1|13522.1|13526.5|13524.4|13523.5|13521.4|195
1688385000000|2023-07-03 11:50:00|13524|13522|13523.6|13521.6|13524.2|13522.2|13522.8|13520.8|95
1688385300000|2023-07-03 11:55:00|13523.5|13521.5|13523.4|13521.4|13524.2|13522.2|13522.8|13520.8|106
1688385600000|2023-07-03 12:00:00|13523.3|13521.3|13522.6|13520.6|13524.2|13522.2|13521.8|13519.8|217
1688385900000|2023-07-03 12:05:00|13522.5|13520.5|13521.3|13519.3|13523|13521|13520.8|13518.8|218
1688386200000|2023-07-03 12:10:00|13521.2|13519.2|13523.2|13521.2|13523.5|13521.5|13520.7|13518.7|170
1688386500000|2023-07-03 12:15:00|13523.1|13521.1|13525.7|13523.7|13525.8|13523.8|13522.8|13520.8|143
1688386800000|2023-07-03 12:20:00|13525.9|13523.9|13521.8|13519.8|13526.2|13524.2|13521.5|13519|253
1688387100000|2023-07-03 12:25:00|13521.7|13519.7|13521.5|13519.5|13523.3|13520.3|13520.5|13518.5|213
1688387400000|2023-07-03 12:30:00|13521.6|13519.6|13521.1|13519.1|13524.2|13521.5|13520.6|13518.6|196
1688387700000|2023-07-03 12:35:00|13521|13519|13517|13515|13521.1|13519.1|13517|13515|188
1688388000000|2023-07-03 12:40:00|13516.9|13514.9|13516.9|13514.9|13518|13516|13516.4|13514.4|93
1688388300000|2023-07-03 12:45:00|13516.8|13514.8|13514.8|13512.8|13517.5|13515|13513.7|13511.7|128
1688388600000|2023-07-03 12:50:00|13514.9|13512.9|13513.2|13511.2|13515.1|13513.1|13511.9|13509.3|140
1688388900000|2023-07-03 12:55:00|13513.3|13511.3|13513.5|13511.5|13513.8|13511.8|13512.9|13510.9|105
1688389200000|2023-07-03 13:00:00|13513.6|13511.6|13514.1|13512.1|13514.1|13512.1|13511.6|13509.6|156
1688389500000|2023-07-03 13:05:00|13514.2|13512.2|13515.8|13513.8|13517.5|13514.6|13514.2|13512.2|138
1688389800000|2023-07-03 13:10:00|13515.9|13513.9|13512.8|13510.8|13516|13514|13511.6|13509.6|174
1688390100000|2023-07-03 13:15:00|13512.9|13510.9|13510.7|13508.7|13514|13512|13509.7|13507.4|207
1688390400000|2023-07-03 13:20:00|13510.6|13508.6|13510.1|13508.1|13512.7|13510.7|13510|13508|156
1688390700000|2023-07-03 13:25:00|13510.2|13508.2|13510.8|13508.8|13511.6|13509.6|13509.9|13507.9|186
1688391000000|2023-07-03 13:30:00|13510.9|13508.9|13508.3|13506.3|13511.6|13509.6|13507.7|13505.7|270
1688391300000|2023-07-03 13:35:00|13508.2|13506.2|13509.9|13507.9|13513|13511|13508.2|13506.2|247
1688391600000|2023-07-03 13:40:00|13509.8|13507.8|13510.2|13506.7|13511.3|13509.3|13509.7|13506.5|151
1688391900000|2023-07-03 13:45:00|13510.1|13506.6|13504|13502|13510.1|13506.6|13503.2|13500.2|302
1688392200000|2023-07-03 13:50:00|13503.9|13501.9|13505.3|13503.3|13506.3|13503.6|13503|13500.7|205
1688392500000|2023-07-03 13:55:00|13505.1|13503.1|13506.2|13502.3|13507.3|13504.6|13504.3|13502.1|200
1688392800000|2023-07-03 14:00:00|13506.5|13502.1|13492.6|13489.1|13506.5|13502.1|13482.9|13474.7|535
1688393100000|2023-07-03 14:05:00|13492.9|13489.4|13493.1|13489.6|13495.5|13492.6|13491.4|13488.8|369
1688393400000|2023-07-03 14:10:00|13493.2|13489.7|13497.4|13495.4|13500.3|13498.3|13492.4|13489.4|314
1688393700000|2023-07-03 14:15:00|13497.5|13495.5|13499.2|13497.2|13501.2|13498.4|13496.1|13493.5|293
1688394000000|2023-07-03 14:20:00|13499.3|13497.3|13501|13497.5|13502.3|13500.3|13498.4|13496.4|280
1688394300000|2023-07-03 14:25:00|13501.1|13497.6|13502.4|13500.4|13503|13500.5|13500.3|13497.2|289
1688394600000|2023-07-03 14:30:00|13502.5|13500.5|13502|13500|13503.9|13501.9|13501.2|13499.2|225
1688394900000|2023-07-03 14:35:00|13502.1|13500.1|13500.2|13498.2|13504.6|13502.2|13499.4|13497.2|235
1688395200000|2023-07-03 14:40:00|13500.3|13498.3|13500.6|13498.6|13502.5|13500.2|13499.3|13496.7|222
1688395500000|2023-07-03 14:45:00|13500.5|13498.5|13502.5|13500.5|13505.1|13502.3|13499.4|13497.4|228
1688395800000|2023-07-03 14:50:00|13502.7|13500.7|13499.9|13497.9|13504.8|13502.8|13499.9|13497.9|278
1688396100000|2023-07-03 14:55:00|13500|13498|13497|13495|13501|13499|13496.8|13494.8|255
1688396400000|2023-07-03 15:00:00|13496.9|13494.9|13501|13499|13501|13499|13496.9|13494.9|228
1688396700000|2023-07-03 15:05:00|13500.9|13498.9|13500.1|13498.1|13502.7|13500.7|13500.1|13498.1|200
1688397000000|2023-07-03 15:10:00|13500.2|13498.2|13499.4|13497.4|13501.4|13499.4|13498.6|13496.4|173
1688397300000|2023-07-03 15:15:00|13499.3|13497.3|13497.4|13495.4|13499.7|13497.7|13496.5|13493.9|174
1688397600000|2023-07-03 15:20:00|13497.3|13495.3|13497.2|13495.2|13499.1|13497|13497.1|13495|200
1688397900000|2023-07-03 15:25:00|13497.3|13495.3|13498.1|13496.1|13499.3|13497.3|13497.3|13495.3|96
1688398200000|2023-07-03 15:30:00|13497.9|13495.9|13499.2|13497.2|13501.8|13499|13497.5|13495.5|215
1688398500000|2023-07-03 15:35:00|13499.1|13497.1|13497.4|13495.4|13500.4|13497.8|13497.3|13495.1|156
1688398800000|2023-07-03 15:40:00|13497.3|13495.3|13496.2|13494.2|13498.2|13495.5|13495.6|13492.8|141
1688399100000|2023-07-03 15:45:00|13496.3|13494.3|13496.7|13493.2|13497|13494.4|13494.6|13492.3|154
1688399400000|2023-07-03 15:50:00|13496.6|13493.1|13498.9|13496.9|13499.9|13497.9|13495.9|13493|142
1688399700000|2023-07-03 15:55:00|13498.8|13496.8|13501|13499|13501|13499|13498.8|13496|104
1688400000000|2023-07-03 16:00:00|13501.8|13498.3|13502.9|13500.9|13503.7|13501|13501.6|13498.1|109
1688400300000|2023-07-03 16:05:00|13503|13501|13501.8|13498.3|13504.1|13501|13501.7|13498.2|100
1688400600000|2023-07-03 16:10:00|13501.9|13498.4|13503.6|13500.1|13503.9|13500.4|13501.8|13498.3|104
1688400900000|2023-07-03 16:15:00|13503.7|13500.2|13505.8|13502.3|13505.8|13502.3|13503.6|13500.1|98
1688401200000|2023-07-03 16:20:00|13506.3|13502.8|13504.5|13501|13506.6|13503.1|13504.4|13500.9|126
1688401500000|2023-07-03 16:25:00|13504.6|13501.1|13504.5|13501|13507|13503.5|13504.4|13500.9|144
1688401800000|2023-07-03 16:30:00|13504.6|13501.1|13503.9|13501.9|13505.3|13501.9|13503.4|13499.9|113
1688402100000|2023-07-03 16:35:00|13503.8|13501.8|13505.9|13503.9|13507.3|13504.1|13503.8|13500.9|153
1688402400000|2023-07-03 16:40:00|13506|13504|13508.9|13505.4|13509|13505.6|13505.9|13503.3|127
1688402700000|2023-07-03 16:45:00|13509|13505.5|13507.5|13504|13509|13505.5|13507.3|13503.8|148
1688403000000|2023-07-03 16:50:00|13507.6|13504.1|13505|13501.5|13507.7|13504.2|13504.9|13501.5|92
1688403300000|2023-07-03 16:55:00|13505.1|13501.6|13506.7|13503.2|13506.7|13504|13505|13501.5|91
1688403600000|2023-07-03 17:00:00|13506.6|13503.1|13508.8|13505.3|13508.8|13505.9|13505.6|13503|69
1688403900000|2023-07-03 17:05:00|13508.1|13506.1|13509.2|13505.7|13509.4|13506.6|13507.1|13503.6|86
1688404200000|2023-07-03 17:10:00|13509.3|13505.8|13508.8|13505.3|13509.3|13506.1|13508|13505.2|50
1688404500000|2023-07-03 17:15:00|13508.7|13505.2|13508.8|13505.3|13509|13506.2|13507.8|13505.1|38
1688404800000|2023-07-03 17:20:00|13508.7|13505.2|13508.5|13505|13508.8|13506|13507.7|13504.9|48
1688405100000|2023-07-03 17:25:00|13508.6|13505.1|13507.8|13504.3|13508.6|13505.1|13507.8|13504.3|23
1688405400000|2023-07-03 17:30:00|13507.9|13504.4|13507.8|13504.3|13507.9|13505.1|13507|13504.3|25
1688405700000|2023-07-03 17:35:00|13507.9|13504.4|13509.8|13506.3|13509.9|13506.4|13507.1|13504.3|66
1688406000000|2023-07-03 17:40:00|13509.7|13506.2|13509.8|13506.3|13509.9|13506.4|13509.4|13505.9|54
1688406300000|2023-07-03 17:45:00|13509.9|13506.4|13509.6|13507.6|13510.4|13507.7|13509.4|13505.9|43
1688406600000|2023-07-03 17:50:00|13509.7|13507.7|13510.6|13507.1|13510.6|13507.7|13509.5|13506.4|33
1688406900000|2023-07-03 17:55:00|13510.7|13507.2|13513.6|13511.6|13514.3|13511.6|13509.8|13506.9|51
1688407200000|2023-07-03 18:00:00|13513.5|13511.5|13514|13510.5|13514.1|13511.6|13512.1|13510.1|68
1688407500000|2023-07-03 18:05:00|13514.1|13510.6|13514.5|13511|13514.7|13512|13513.9|13510.4|37
1688407800000|2023-07-03 18:10:00|13514|13510.5|13511.3|13507.8|13514|13510.5|13511.3|13507.8|78
1688408100000|2023-07-03 18:15:00|13511|13507.5|13511.4|13507.9|13512.1|13509.2|13510.9|13507.4|57
1688408400000|2023-07-03 18:20:00|13511.3|13507.8|13510.8|13507.3|13512.2|13508.7|13510.7|13507.2|59
1688408700000|2023-07-03 18:25:00|13510.7|13507.2|13510.9|13507.4|13510.9|13508.1|13510.1|13507.2|70
1688409000000|2023-07-03 18:30:00|13510.8|13507.3|13510.7|13507.2|13510.8|13508.2|13509.8|13507.2|28
1688409300000|2023-07-03 18:35:00|13510.8|13507.3|13510.8|13507.3|13510.8|13508.1|13509.9|13507.2|25
1688409600000|2023-07-03 18:40:00|13510.7|13507.2|13510.8|13507.3|13510.8|13508.1|13510.1|13507.2|10
1688409900000|2023-07-03 18:45:00|13510.9|13507.4|13510.8|13507.3|13510.9|13508.2|13509.9|13507.2|24
1688410200000|2023-07-03 18:50:00|13509.9|13507.9|13510.9|13507.4|13510.9|13508|13509.9|13507.2|32
1688410500000|2023-07-03 18:55:00|13510.8|13507.3|13510.6|13507.1|13510.9|13507.4|13510.5|13507|32
1688410800000|2023-07-03 19:00:00|13510.5|13507|13509.8|13506.3|13510.6|13507.9|13509.8|13506.3|31
1688411100000|2023-07-03 19:05:00|13509.7|13506.2|13509.9|13506.4|13509.9|13507.1|13509.1|13506.2|17
1688411400000|2023-07-03 19:10:00|13509.8|13506.3|13510|13506.5|13510.2|13507|13509|13506.2|35
1688411700000|2023-07-03 19:15:00|13510.1|13506.6|13510|13506.5|13510.3|13506.8|13509.9|13506.4|44
1688412000000|2023-07-03 19:20:00|13510.2|13506.7|13511.1|13507.6|13511.2|13508.4|13510.2|13506.7|25
1688412300000|2023-07-03 19:25:00|13511|13507.5|13512.2|13508.7|13512.4|13508.9|13510.3|13507.5|42
1688412600000|2023-07-03 19:30:00|13512.1|13508.6|13510.1|13508.1|13512.2|13509|13510|13507.3|47
1688412900000|2023-07-03 19:35:00|13510.9|13507.4|13510.9|13507.4|13511|13508.2|13510.1|13507.3|22
1688413200000|2023-07-03 19:40:00|13510.2|13508.2|13510.8|13507.3|13510.9|13508.2|13510|13507.2|30
1688413500000|2023-07-03 19:45:00|13510.7|13507.2|13511|13507.5|13511.1|13508.3|13510.2|13507.2|24
1688413800000|2023-07-03 19:50:00|13511.1|13507.6|13511.3|13507.8|13511.4|13507.9|13511|13507.5|14
1688414100000|2023-07-03 19:55:00|13511|13507.5|13513.5|13510|13514.3|13510.8|13511|13507.5|81
1688414400000|2023-07-03 20:00:00|13513.4|13509.9|13513.5|13510|13513.5|13510|13512.6|13509.1|53
1688414700000|2023-07-03 20:05:00|13513.6|13510.1|13513.9|13510.4|13514|13510.5|13513.6|13510.1|24
1688415000000|2023-07-03 20:10:00|13513.8|13510.3|13513.4|13509.9|13513.9|13510.4|13513.4|13509.9|17
1688415300000|2023-07-03 20:15:00|13513.5|13509.8|13512.9|13509.4|13513.5|13509.8|13512.9|13509.4|26
1688415600000|2023-07-03 20:20:00|13513|13509.5|13513|13509.5|13513.1|13509.6|13512.9|13509.4|11
1688415900000|2023-07-03 20:25:00|13512.9|13509.4|13512.2|13508|13515|13511.5|13512.1|13507.9|48
1688416200000|2023-07-03 20:30:00|13512.1|13507.9|13511.2|13507.7|13512.2|13508.4|13511.2|13507.7|37
1688416500000|2023-07-03 20:35:00|13511.3|13507.8|13511.1|13507.6|13511.5|13507.9|13511.1|13507.6|25
1688416800000|2023-07-03 20:40:00|13511.2|13507.7|13511.1|13507.5|13511.4|13507.7|13510.9|13507.4|36
1688417100000|2023-07-03 20:45:00|13511.2|13507.6|13517|13508.7|13517.4|13510.1|13511.2|13507.6|122
1688417400000|2023-07-03 20:50:00|13516.9|13509.5|13516|13509.3|13517.1|13509.5|13515.6|13507.5|238
1688417700000|2023-07-03 20:55:00|13515.9|13509.4|13519.1|13506.2|13519.3|13509.6|13515.5|13506.2|151
1688418000000|2023-07-03 21:00:00|13519.2|13506.3|13516.8|13508|13519.5|13508|13516.8|13505.9|21
1688418300000|2023-07-03 21:05:00|13516.7|13507.8|13517.5|13507.5|13517.7|13507.8|13516.7|13507.2|28
1688418600000|2023-07-03 21:10:00|13517.4|13507.6|13517.4|13507.8|13517.5|13507.8|13517.4|13507.6|7
1688418900000|2023-07-03 21:15:00|13517.9|13507.9|13517.4|13507.5|13517.9|13507.9|13517.2|13507.4|18
1688419200000|2023-07-03 21:20:00|13517.3|13507.6|13517.5|13507.3|13517.5|13508.2|13516.3|13507.3|8
1688419500000|2023-07-03 21:25:00|13517.4|13507.4|13516.4|13508.2|13517.4|13508.4|13516.2|13507.4|10
1688419800000|2023-07-03 21:30:00|13517.4|13507.1|13517.3|13507.2|13517.4|13507.3|13517|13507.1|10
1688420100000|2023-07-03 21:35:00|13517.1|13507.3|13517.1|13507.3|13517.1|13507.4|13517.1|13507.2|6
1688420400000|2023-07-03 21:40:00|13517.8|13506.8|13516.8|13506.9|13517.8|13508.1|13516.4|13506.6|177
1688420700000|2023-07-03 21:45:00|13517.1|13506.6|13517.1|13506.2|13517.2|13506.6|13516.9|13506.1|12
1688421000000|2023-07-03 21:50:00|13516.7|13506.7|13517.3|13506.6|13517.5|13507.5|13515.8|13506.6|32
1688421300000|2023-07-03 21:55:00|13517.4|13506.5|13516.7|13506.6|13517.4|13507.2|13516.2|13506.5|9
1688421600000|2023-07-03 22:00:00|13516.8|13507.3|13516.1|13507.5|13517.7|13509.5|13514.1|13506|50
1688421900000|2023-07-03 22:05:00|13516|13507.6|13516.1|13506.7|13517.2|13508.4|13515.2|13506.5|45
1688422200000|2023-07-03 22:10:00|13517.1|13506.4|13516.3|13507.6|13517.1|13509.7|13513.4|13506.4|33
1688422500000|2023-07-03 22:15:00|13517.2|13506.5|13514.7|13508.2|13517.2|13508.5|13514.3|13506.5|54
1688422800000|2023-07-03 22:20:00|13514.6|13508.1|13515.2|13507.7|13515.3|13508.7|13514|13507.7|45
1688423100000|2023-07-03 22:25:00|13515.1|13507.8|13515.2|13507.8|13515.7|13508.6|13513.6|13507.6|38
1688423400000|2023-07-03 22:30:00|13514.6|13508.4|13515.1|13507.8|13515.5|13509.1|13513.8|13507.8|72
1688423700000|2023-07-03 22:35:00|13515|13508.2|13512.9|13509.3|13515|13509.7|13512.8|13507.6|172
1688424000000|2023-07-03 22:40:00|13512.8|13509.4|13513.8|13508.4|13514.3|13509.7|13512.7|13508.1|48
1688424300000|2023-07-03 22:45:00|13513.6|13508.5|13513.2|13508.7|13513.8|13509.5|13512.6|13508.5|38
1688424600000|2023-07-03 22:50:00|13512.6|13509.1|13512.6|13509.1|13513.4|13509.4|13512.6|13508.6|31
1688424900000|2023-07-03 22:55:00|13513.1|13508.7|13513.4|13509.1|13513.4|13509.3|13512.4|13508.7|33
1688425200000|2023-07-03 23:00:00|13513.3|13509.2|13513.2|13509.7|13513.6|13510.1|13512.8|13509.2|46
1688425500000|2023-07-03 23:05:00|13513.3|13509.8|13511.7|13508.2|13513.4|13509.9|13511.4|13507.9|64
1688425800000|2023-07-03 23:10:00|13511.6|13508.1|13511.2|13507.7|13511.6|13508.1|13511|13507.5|32
1688426100000|2023-07-03 23:15:00|13511.3|13507.8|13511.3|13507.8|13511.3|13507.8|13511|13507.5|25
1688426400000|2023-07-03 23:20:00|13511.2|13507.7|13511.3|13507.8|13511.3|13507.8|13511.2|13507.7|18
1688426700000|2023-07-03 23:25:00|13511.2|13507.7|13511.1|13507.6|13511.3|13507.8|13511|13507.5|22
1688427000000|2023-07-03 23:30:00|13511.2|13507.7|13510.4|13508.4|13511.3|13508.4|13510.3|13507.6|19
1688427300000|2023-07-03 23:35:00|13511.1|13507.6|13511.1|13507.6|13511.3|13508.4|13510.3|13507.6|24
1688427600000|2023-07-03 23:40:00|13511.2|13507.7|13511.2|13507.7|13511.4|13507.9|13511.2|13507.7|21
1688427900000|2023-07-03 23:45:00|13511.3|13507.8|13508.7|13506.7|13511.5|13508|13508.5|13505.9|28
1688428200000|2023-07-03 23:50:00|13508.4|13506.4|13509.6|13506.1|13510.1|13507.5|13508.4|13505.8|50
1688428500000|2023-07-03 23:55:00|13509.5|13506|13508.7|13505.2|13509.7|13506.2|13508.5|13505|73
1688428800000|2023-07-04 00:00:00|13508.6|13505.1|13508.1|13506.1|13512.1|13508.6|13507.8|13505.1|131
1688429100000|2023-07-04 00:05:00|13508|13506|13506|13504|13509.5|13507.5|13504.8|13502.8|122
1688429400000|2023-07-04 00:10:00|13506.1|13504.1|13506.1|13504.1|13506.9|13504.9|13503.4|13501.1|96
1688429700000|2023-07-04 00:15:00|13506|13504|13504.3|13502.3|13506.3|13504.3|13503.9|13501.3|98
1688430000000|2023-07-04 00:20:00|13504.2|13502.2|13506.3|13504.3|13506.3|13504.3|13502.9|13500.9|91
1688430300000|2023-07-04 00:25:00|13506.2|13504.2|13506.9|13504.9|13507.7|13505.7|13506.2|13504.2|57
1688430600000|2023-07-04 00:30:00|13506.8|13504.8|13503.2|13501.2|13507.1|13505.1|13503|13500.3|85
1688430900000|2023-07-04 00:35:00|13501.8|13499.8|13499|13497|13502.2|13500.2|13498.9|13496.9|105
1688431200000|2023-07-04 00:40:00|13498.9|13496.9|13498.2|13496.2|13499.1|13497.1|13497.8|13495.8|79
1688431500000|2023-07-04 00:45:00|13498.3|13496.3|13500.3|13498.3|13500.5|13498.5|13496|13494|109
1688431800000|2023-07-04 00:50:00|13500.2|13498.2|13498.9|13496.9|13500.7|13498.7|13498.7|13496.7|71
1688432100000|2023-07-04 00:55:00|13498.8|13496.8|13502.2|13500.2|13502.8|13500.8|13498.7|13496.7|83
1688432400000|2023-07-04 01:00:00|13502.1|13500.1|13502|13500|13503.9|13501|13501.5|13499.5|118
1688432700000|2023-07-04 01:05:00|13502.1|13500.1|13501.8|13499.8|13502.7|13500.7|13501.6|13499.6|69
1688433000000|2023-07-04 01:10:00|13501.3|13499.3|13499.3|13497.3|13503.1|13501.1|13499.2|13497.2|120
1688433300000|2023-07-04 01:15:00|13499.6|13497.6|13496.1|13494.1|13500|13498|13495.6|13493.4|216
1688433600000|2023-07-04 01:20:00|13496|13494|13493.5|13490|13496|13494|13493.2|13490|129
1688433900000|2023-07-04 01:25:00|13493.4|13489.9|13496|13494|13496.2|13494.2|13491.1|13489.1|117
1688434200000|2023-07-04 01:30:00|13496.1|13494.1|13506.1|13504.1|13506.8|13504.1|13496.1|13494.1|204
1688434500000|2023-07-04 01:35:00|13506|13504|13506.6|13504.6|13506.7|13504.7|13503.9|13501.9|126
1688434800000|2023-07-04 01:40:00|13506.5|13504.5|13504|13502|13507|13504.6|13504|13502|116
1688435100000|2023-07-04 01:45:00|13504.1|13502.1|13501.9|13499.9|13504.2|13502.2|13501.9|13499.9|82
1688435400000|2023-07-04 01:50:00|13501.8|13499.8|13503.1|13501.1|13504.1|13501.4|13501.8|13499.5|127
1688435700000|2023-07-04 01:55:00|13503.2|13501.2|13502|13498.5|13505.2|13502.5|13501.1|13498.2|117
1688436000000|2023-07-04 02:00:00|13501.9|13498.4|13503.9|13500.4|13503.9|13501.1|13501.1|13498.2|85
1688436300000|2023-07-04 02:05:00|13503.8|13500.3|13507.2|13505.2|13507.9|13505.2|13503.1|13500.3|128
1688436600000|2023-07-04 02:10:00|13507.3|13505.3|13510.2|13506.7|13510.4|13507.6|13507.3|13505.3|100
1688436900000|2023-07-04 02:15:00|13510.1|13506.6|13510.1|13506.6|13510.2|13507.3|13507.9|13505.3|72
1688437200000|2023-07-04 02:20:00|13509.3|13507.3|13509.1|13507.1|13510|13507.4|13508.8|13506.4|68
1688437500000|2023-07-04 02:25:00|13509|13507|13511.8|13508.3|13511.8|13509.1|13508|13506|54
1688437800000|2023-07-04 02:30:00|13511.9|13508.4|13511.4|13509.4|13513|13510.3|13511.3|13508.4|75
1688438100000|2023-07-04 02:35:00|13511.3|13509.3|13512.3|13510.3|13513.1|13510.4|13511.3|13509.3|43
1688438400000|2023-07-04 02:40:00|13512.2|13510.2|13512.7|13510.7|13512.7|13510.7|13512.2|13510.2|52
1688438700000|2023-07-04 02:45:00|13512.6|13510.6|13512.9|13510.9|13515.2|13512.4|13512.6|13510.6|63
1688439000000|2023-07-04 02:50:00|13512.8|13510.8|13509.3|13507.3|13513.3|13510.9|13509.1|13506.8|71
1688439300000|2023-07-04 02:55:00|13509.2|13507.2|13509.7|13507.7|13510.4|13508.4|13509.2|13507.2|90
1688439600000|2023-07-04 03:00:00|13509.8|13507.8|13509.2|13507.2|13509.8|13507.8|13509|13507|43
1688439900000|2023-07-04 03:05:00|13509.3|13507.3|13509.3|13507.3|13510.2|13508.2|13509.1|13507.1|44
1688440200000|2023-07-04 03:10:00|13509.4|13507.4|13509.8|13507.8|13510.2|13508.2|13509.3|13507.3|61
1688440500000|2023-07-04 03:15:00|13509.9|13507.9|13508.9|13506.9|13510.2|13508.2|13507.1|13505.1|81
1688440800000|2023-07-04 03:20:00|13508.8|13506.8|13508.8|13506.8|13510|13508|13508.7|13506.7|56
1688441100000|2023-07-04 03:25:00|13508.9|13506.9|13509.1|13507.1|13509.2|13507.2|13506.9|13504.6|38
1688441400000|2023-07-04 03:30:00|13509.2|13507.2|13507.1|13505.1|13509.3|13507.3|13506.9|13504.9|56
1688441700000|2023-07-04 03:35:00|13507|13505|13504.3|13502.3|13507.5|13505.5|13503.4|13500.9|75
1688442000000|2023-07-04 03:40:00|13504.5|13502.5|13504.5|13502.5|13505.8|13503.6|13504.2|13501.4|73
1688442300000|2023-07-04 03:45:00|13504.6|13502.6|13503.2|13501.2|13504.7|13502.7|13502.5|13500.5|55
1688442600000|2023-07-04 03:50:00|13503.3|13501.3|13502.4|13500.4|13503.3|13501.3|13500.7|13498.7|101
1688442900000|2023-07-04 03:55:00|13502.5|13500.5|13505.7|13503.7|13505.9|13503.9|13502.5|13500.5|98
1688443200000|2023-07-04 04:00:00|13505.6|13503.6|13506|13504|13506.4|13504.4|13504.9|13502.9|114
1688443500000|2023-07-04 04:05:00|13506.1|13504.1|13504.2|13502.2|13507.1|13505.1|13502.9|13500.9|151
1688443800000|2023-07-04 04:10:00|13504.1|13502.1|13504.9|13502.9|13505.2|13503.2|13502.8|13500.8|148
1688444100000|2023-07-04 04:15:00|13505|13503|13504.9|13502.9|13506.2|13504.2|13504.5|13502.5|106
1688444400000|2023-07-04 04:20:00|13504.8|13502.8|13503.6|13501.6|13504.8|13502.8|13502.1|13500.1|65
1688444700000|2023-07-04 04:25:00|13503.7|13501.7|13506.2|13502.7|13507|13503.5|13503.6|13501.6|78
1688445000000|2023-07-04 04:30:00|13506.3|13502.8|13512|13508.5|13512.7|13509.2|13506.3|13502.8|241
1688445300000|2023-07-04 04:35:00|13512.1|13508.6|13510|13506.5|13512.9|13509.4|13508.1|13504.6|183
1688445600000|2023-07-04 04:40:00|13509.9|13506.4|13507|13503.5|13510.8|13508.1|13506.1|13503.4|165
1688445900000|2023-07-04 04:45:00|13506.9|13503.4|13507.1|13505.1|13509.2|13507|13506.8|13503.3|102
1688446200000|2023-07-04 04:50:00|13507.2|13505.2|13510.2|13508.2|13510.4|13508.4|13507|13505|97
1688446500000|2023-07-04 04:55:00|13510.3|13508.3|13511.8|13509.8|13511.8|13509.8|13510.3|13508.3|62
1688446800000|2023-07-04 05:00:00|13511.9|13509.9|13512.1|13510.1|13513|13511|13511.8|13509.8|55
1688447100000|2023-07-04 05:05:00|13512|13510|13512.7|13510.7|13512.7|13510.7|13511.9|13509.9|66
1688447400000|2023-07-04 05:10:00|13512.8|13510.8|13513|13511|13513.7|13511.7|13512.8|13510.8|52
1688447700000|2023-07-04 05:15:00|13513.1|13511.1|13512.7|13510.7|13513.1|13511.1|13512.6|13510.6|45
1688448000000|2023-07-04 05:20:00|13512.8|13510.8|13512.8|13510.8|13513.8|13511|13512.6|13510|91
1688448300000|2023-07-04 05:25:00|13512.7|13510.7|13513.7|13511.7|13513.7|13511.7|13512.7|13510.7|71
1688448600000|2023-07-04 05:30:00|13513.6|13511.6|13513.5|13511.5|13513.8|13511.8|13512.8|13510.8|85
1688448900000|2023-07-04 05:35:00|13513.6|13511.6|13513|13511|13513.6|13511.6|13512.8|13510.8|84
1688449200000|2023-07-04 05:40:00|13512.9|13510.9|13513|13511|13513.6|13511.6|13512.9|13510.9|48
1688449500000|2023-07-04 05:45:00|13512.9|13510.9|13512.9|13510.9|13513.4|13511.4|13512.3|13510.3|100
1688449800000|2023-07-04 05:50:00|13512.8|13510.8|13513.4|13511.4|13513.5|13511.5|13511.9|13509.7|133
1688450100000|2023-07-04 05:55:00|13513.5|13511.5|13513.2|13511.2|13513.7|13511.7|13511.8|13509.8|117
1688450400000|2023-07-04 06:00:00|13513.3|13511.3|13513.5|13511.5|13514.5|13512.5|13512.9|13510.9|105
1688450700000|2023-07-04 06:05:00|13513.4|13511.4|13513.2|13511.2|13515|13512.6|13513.1|13511|84
1688451000000|2023-07-04 06:10:00|13513.3|13511.3|13511.1|13507.6|13514.5|13511.8|13511.1|13507.6|90
1688451300000|2023-07-04 06:15:00|13511|13507.5|13506.6|13503.1|13511.1|13508.4|13506.3|13502.8|127
1688451600000|2023-07-04 06:20:00|13506.5|13503|13502.7|13499.2|13506.7|13503.2|13502.6|13499.1|101
1688451900000|2023-07-04 06:25:00|13502.6|13499.1|13498.6|13496.6|13502.6|13499.1|13497.6|13494.9|155
1688452200000|2023-07-04 06:30:00|13498.4|13496.4|13498|13496|13500|13497.2|13497.2|13494.6|65
1688452500000|2023-07-04 06:35:00|13497.9|13495.9|13495|13493|13498.1|13496.1|13493.9|13491.9|125
1688452800000|2023-07-04 06:40:00|13495.9|13492.4|13493.8|13491.8|13497.4|13495.4|13493.2|13490.6|132
1688453100000|2023-07-04 06:45:00|13493.7|13491.7|13494.6|13492.6|13495.7|13493.7|13492.3|13489.7|150
1688453400000|2023-07-04 06:50:00|13495.1|13493.1|13491.3|13487.8|13496|13493.4|13491.2|13487.7|131
1688453700000|2023-07-04 06:55:00|13491.2|13487.7|13488.7|13486.7|13492|13489.5|13488.7|13485.7|160
1688454000000|2023-07-04 07:00:00|13488.2|13486.2|13491|13487.5|13491|13488.1|13485.4|13481.9|186
1688454300000|2023-07-04 07:05:00|13490.9|13487.4|13489.4|13485.9|13491.4|13488.4|13487.8|13485.4|85
1688454600000|2023-07-04 07:10:00|13489.5|13486|13490.9|13487.4|13491.7|13488.2|13489.2|13485.8|129
1688454900000|2023-07-04 07:15:00|13490.8|13487.3|13490.1|13486.6|13491.3|13487.8|13489.6|13486.1|93
1688455200000|2023-07-04 07:20:00|13490|13486.5|13492.1|13490.1|13493.1|13490.1|13489.9|13486.4|96
1688455500000|2023-07-04 07:25:00|13492.2|13490.2|13493.2|13489.7|13495.1|13491.7|13492.1|13489.5|95
1688455800000|2023-07-04 07:30:00|13493.1|13489.6|13491.7|13489.7|13494.3|13491.4|13490.8|13488.8|96
1688456100000|2023-07-04 07:35:00|13491.5|13489.5|13491.9|13488.4|13492.5|13489.5|13490.9|13488.1|104
1688456400000|2023-07-04 07:40:00|13492|13488.5|13495.1|13491.6|13497.3|13493.8|13492|13488.5|108
1688456700000|2023-07-04 07:45:00|13495.2|13491.7|13493.4|13491.4|13495.4|13492.7|13493.3|13490.4|99
1688457000000|2023-07-04 07:50:00|13493.3|13491.3|13492|13490|13493.3|13491.3|13491.7|13489.7|80
1688457300000|2023-07-04 07:55:00|13492.3|13490.3|13492.1|13488.6|13496.4|13493.5|13491|13487.9|154
1688457600000|2023-07-04 08:00:00|13492.2|13488.7|13490|13488|13492.8|13489.5|13489.9|13487.1|102
1688457900000|2023-07-04 08:05:00|13490.1|13488.1|13492|13490|13492.2|13490.2|13488.7|13486.7|85
1688458200000|2023-07-04 08:10:00|13492.1|13490.1|13491.6|13488.1|13492.2|13490.2|13489.7|13487.7|130
1688458500000|2023-07-04 08:15:00|13491.7|13488.2|13491.6|13488.1|13493|13490.1|13490.2|13487.1|191
1688458800000|2023-07-04 08:20:00|13491.8|13488.3|13494.9|13491.4|13495.1|13491.6|13491.8|13488.3|172
1688459100000|2023-07-04 08:25:00|13494.8|13491.3|13495.9|13492.4|13495.9|13492.4|13493.5|13490|147
1688459400000|2023-07-04 08:30:00|13495.8|13492.3|13494.1|13490.6|13497.5|13494|13493.1|13490.2|170
1688459700000|2023-07-04 08:35:00|13494|13490.5|13496.7|13493.2|13496.8|13493.3|13493.8|13490.3|112
1688460000000|2023-07-04 08:40:00|13496.8|13493.3|13499.4|13495.9|13499.5|13496|13496|13493.3|120
1688460300000|2023-07-04 08:45:00|13499|13495.5|13496.9|13493.4|13499.2|13495.9|13496.1|13493.3|93
1688460600000|2023-07-04 08:50:00|13496.8|13493.3|13495.6|13493.6|13497.8|13495|13495.5|13493|72
1688460900000|2023-07-04 08:55:00|13495.7|13493.7|13494.8|13492.8|13497.8|13495.1|13494.6|13492.6|93
1688461200000|2023-07-04 09:00:00|13494.7|13492.7|13494.7|13492.7|13495.1|13493.1|13493.4|13491.4|108
1688461500000|2023-07-04 09:05:00|13494.8|13492.8|13492.1|13490.1|13495.1|13493.1|13491.3|13489.3|92
1688461800000|2023-07-04 09:10:00|13492|13490|13491|13489|13492.2|13490.2|13490.6|13487.8|92
1688462100000|2023-07-04 09:15:00|13491.1|13489.1|13489.9|13487.9|13491.2|13489.2|13489.5|13487.5|83
1688462400000|2023-07-04 09:20:00|13490|13488|13489.2|13485.7|13490.1|13488.1|13488.6|13485.6|88
1688462700000|2023-07-04 09:25:00|13489.1|13485.6|13488.8|13486.8|13490|13487.3|13488.3|13485.6|84
1688463000000|2023-07-04 09:30:00|13488.7|13486.7|13489.8|13486.3|13490.2|13487.4|13486.7|13484.7|80
1688463300000|2023-07-04 09:35:00|13489.7|13486.2|13489.3|13487.3|13489.9|13487.5|13488.4|13485.8|57
1688463600000|2023-07-04 09:40:00|13489.2|13487.2|13489.5|13487.5|13490.3|13488.3|13489.1|13486.5|95
1688463900000|2023-07-04 09:45:00|13489.6|13487.6|13491.3|13489.3|13491.7|13489.7|13489.4|13487.4|76
1688464200000|2023-07-04 09:50:00|13491.4|13489.4|13490.2|13488.2|13491.5|13489.5|13489.8|13487.4|73
1688464500000|2023-07-04 09:55:00|13490.4|13488.4|13489.9|13487.9|13491.8|13489.5|13489.9|13487.2|148
1688464800000|2023-07-04 10:00:00|13489.8|13487.8|13490.1|13488.1|13492.1|13489.4|13489.8|13487|136
1688465100000|2023-07-04 10:05:00|13490.2|13488.2|13488.9|13486.9|13490.8|13488.3|13488.9|13486.9|72
1688465400000|2023-07-04 10:10:00|13489|13487|13488.1|13486.1|13489.3|13487.3|13488|13485.1|104
1688465700000|2023-07-04 10:15:00|13488|13486|13488.1|13484.6|13488.1|13486.1|13486.4|13484.3|62
1688466000000|2023-07-04 10:20:00|13488|13484.5|13488.2|13486.2|13488.9|13486.4|13487.1|13484.4|96
1688466300000|2023-07-04 10:25:00|13488.1|13486.1|13490|13488|13490.1|13488.1|13488.1|13486.1|60
1688466600000|2023-07-04 10:30:00|13489.9|13487.9|13489|13487|13490|13488|13488.8|13486.8|75
1688466900000|2023-07-04 10:35:00|13488.9|13486.9|13488.9|13486.9|13489.2|13487.2|13488.3|13486.3|62
1688467200000|2023-07-04 10:40:00|13488.8|13486.8|13487|13485|13488.9|13486.9|13486.8|13484.2|73
1688467500000|2023-07-04 10:45:00|13486.9|13484.9|13487|13485|13487.9|13485.3|13486.8|13484.3|44
1688467800000|2023-07-04 10:50:00|13487.1|13485.1|13489.8|13486.3|13489.9|13487.8|13487.1|13485.1|84
1688468100000|2023-07-04 10:55:00|13489.9|13486.4|13491.3|13489.3|13491.3|13489.3|13488.8|13486.2|138
1688468400000|2023-07-04 11:00:00|13491.4|13489.4|13490.6|13487.1|13492|13489.4|13490|13487.1|185
1688468700000|2023-07-04 11:05:00|13490.5|13487|13489.8|13487.8|13490.5|13488.1|13488.6|13486.1|106
1688469000000|2023-07-04 11:10:00|13489.9|13487.9|13490.9|13488.9|13490.9|13488.9|13489.1|13486.4|103
1688469300000|2023-07-04 11:15:00|13491|13489|13490.8|13487.3|13492.1|13489.8|13489.8|13487.1|86
1688469600000|2023-07-04 11:20:00|13490.7|13487.2|13489.9|13486.4|13491.2|13488.9|13488.1|13485.4|90
1688469900000|2023-07-04 11:25:00|13489.8|13486.3|13488.6|13485.1|13490.2|13487.2|13488.1|13484.6|91
1688470200000|2023-07-04 11:30:00|13488.7|13485.2|13488.8|13485.3|13489.6|13486.1|13487.7|13484.2|95
1688470500000|2023-07-04 11:35:00|13488.7|13485.2|13489.8|13486.3|13489.9|13487.3|13488.3|13485.1|98
1688470800000|2023-07-04 11:40:00|13489.7|13486.2|13486.2|13482.7|13489.8|13487.1|13486.2|13482.7|96
1688471100000|2023-07-04 11:45:00|13485.7|13482.2|13485.3|13483.3|13485.8|13483.3|13484.3|13480.9|110
1688471400000|2023-07-04 11:50:00|13486.1|13482.6|13487|13485|13487.2|13485.1|13484.8|13482.2|118
1688471700000|2023-07-04 11:55:00|13487.2|13485.2|13486.1|13484.1|13488|13485.3|13486.1|13483.5|96
1688472000000|2023-07-04 12:00:00|13486.4|13484.4|13489.7|13486.2|13490.3|13488.3|13485.9|13483.9|161
1688472300000|2023-07-04 12:05:00|13489.8|13486.3|13488.8|13485.3|13489.8|13486.4|13487.6|13484.1|153
1688472600000|2023-07-04 12:10:00|13488.7|13485.2|13486.8|13484.8|13489.3|13486.2|13486.6|13484|114
1688472900000|2023-07-04 12:15:00|13486.7|13484.7|13488.1|13484.6|13488.8|13485.5|13486.7|13483.8|146
1688473200000|2023-07-04 12:20:00|13488|13484.5|13487.7|13484.2|13488.6|13485.1|13486.8|13484.1|113
1688473500000|2023-07-04 12:25:00|13487.6|13484.1|13486.8|13483.3|13488|13484.5|13486.8|13483.3|111
1688473800000|2023-07-04 12:30:00|13486.7|13483.2|13487.1|13483.6|13488.1|13484.6|13486.4|13482.9|83
1688474100000|2023-07-04 12:35:00|13487|13483.5|13486.2|13484.2|13487.1|13484.2|13485.7|13483.1|72
1688474400000|2023-07-04 12:40:00|13487|13483.5|13486.8|13484.8|13487|13485|13485.9|13483.4|46
1688474700000|2023-07-04 12:45:00|13486.9|13484.9|13485.5|13482|13487.4|13484.9|13485|13482|74
1688475000000|2023-07-04 12:50:00|13485.6|13482.1|13483.7|13480.2|13485.8|13482.7|13482.9|13480|119
1688475300000|2023-07-04 12:55:00|13483.6|13480.1|13482|13480|13484|13481.2|13481.7|13479.1|109
1688475600000|2023-07-04 13:00:00|13482.2|13480.2|13483.1|13481.1|13484.1|13481.3|13481.7|13479.4|125
1688475900000|2023-07-04 13:05:00|13483.2|13481.2|13484.3|13482.3|13484.9|13482.3|13483.1|13481|84
1688476200000|2023-07-04 13:10:00|13484.4|13482.4|13485.6|13482.1|13486|13483.2|13484.4|13481.8|135
1688476500000|2023-07-04 13:15:00|13485.5|13482|13483.7|13480.2|13485.7|13483.1|13482.9|13480|134
1688476800000|2023-07-04 13:20:00|13483.6|13480.1|13482.8|13479.3|13483.6|13481.1|13481.5|13478.7|112
1688477100000|2023-07-04 13:25:00|13482.9|13479.4|13481.8|13479.8|13483|13480.3|13481.7|13479.1|107
1688477400000|2023-07-04 13:30:00|13481.7|13479.7|13480.8|13478.8|13482.8|13480.3|13480.5|13477.8|121
1688477700000|2023-07-04 13:35:00|13480.7|13478.7|13482|13480|13482|13480|13480.6|13478.6|72
1688478000000|2023-07-04 13:40:00|13481.9|13479.9|13481.2|13477.7|13482.3|13480.3|13480.8|13477.3|103
1688478300000|2023-07-04 13:45:00|13481.1|13477.6|13481.7|13479.7|13482.2|13479.8|13478.9|13476.2|94
1688478600000|2023-07-04 13:50:00|13481.8|13479.8|13482.6|13479.1|13483.6|13480.1|13481.3|13478.5|106
1688478900000|2023-07-04 13:55:00|13482.7|13479.2|13481|13477.5|13482.8|13479.3|13480.5|13477|111
1688479200000|2023-07-04 14:00:00|13480.9|13477.4|13480.7|13477.2|13481.1|13477.6|13478.1|13475.2|131
1688479500000|2023-07-04 14:05:00|13480.8|13477.3|13477.7|13475.7|13480.9|13477.4|13477.1|13474.4|129
1688479800000|2023-07-04 14:10:00|13477.8|13475.8|13480.7|13477.2|13482.8|13479.3|13477.3|13475|124
1688480100000|2023-07-04 14:15:00|13480.6|13477.1|13483.7|13480.2|13484.2|13480.7|13480.6|13477.1|86
1688480400000|2023-07-04 14:20:00|13483.8|13480.3|13483.7|13480.2|13483.8|13480.3|13481.9|13479.1|71
1688480700000|2023-07-04 14:25:00|13483.8|13480.3|13483.4|13479.9|13483.9|13481|13482.9|13479.9|61
1688481000000|2023-07-04 14:30:00|13483.5|13480|13482.8|13479.3|13483.5|13480|13482.3|13478.8|65
1688481300000|2023-07-04 14:35:00|13482.7|13479.2|13484.3|13482.3|13485.2|13482.6|13482.7|13479.2|80
1688481600000|2023-07-04 14:40:00|13484.2|13482.2|13484|13482|13485.2|13482.6|13483.7|13481.1|60
1688481900000|2023-07-04 14:45:00|13483.9|13481.9|13483.7|13481.7|13484.1|13482.1|13483.5|13481.5|70
1688482200000|2023-07-04 14:50:00|13483.6|13481.6|13482.7|13479.2|13483.6|13481.6|13481.2|13478.5|99
1688482500000|2023-07-04 14:55:00|13482.6|13479.1|13481.6|13478.1|13483.8|13480.5|13481.1|13478|135
1688482800000|2023-07-04 15:00:00|13481.7|13478.2|13482.9|13479.4|13483.1|13479.6|13481|13477.9|160
1688483100000|2023-07-04 15:05:00|13483|13479.5|13483.8|13480.3|13483.9|13480.4|13482.8|13479.3|94
1688483400000|2023-07-04 15:10:00|13483.7|13480.2|13482.8|13479.3|13484.6|13481.8|13482.7|13479.2|95
1688483700000|2023-07-04 15:15:00|13482.9|13479.4|13483.2|13479.7|13483.3|13479.8|13482|13478.5|111
1688484000000|2023-07-04 15:20:00|13483.3|13479.8|13486.9|13483.4|13486.9|13483.4|13483.1|13479.6|59
1688484300000|2023-07-04 15:25:00|13486.8|13483.3|13486.9|13483.4|13488|13484.5|13486.7|13483.2|46
1688484600000|2023-07-04 15:30:00|13487|13483.5|13487.4|13483.9|13487.6|13484.1|13486.7|13483.2|66
1688484900000|2023-07-04 15:35:00|13487.3|13483.8|13486.4|13482.9|13487.5|13484.3|13486.3|13482.9|76
1688485200000|2023-07-04 15:40:00|13486.3|13482.8|13485.8|13482.3|13486.3|13482.8|13485.7|13482.2|39
1688485500000|2023-07-04 15:45:00|13485.9|13482.4|13485.1|13481.6|13485.9|13482.4|13484.7|13481.2|61
1688485800000|2023-07-04 15:50:00|13485|13481.5|13485.1|13481.6|13485.2|13482.4|13484.4|13481.3|65
1688486100000|2023-07-04 15:55:00|13485.2|13481.7|13485.6|13482.1|13485.7|13482.2|13485.2|13481.7|48
1688486400000|2023-07-04 16:00:00|13485.7|13482.2|13486.3|13482.8|13486.5|13483|13485.5|13482|70
1688486700000|2023-07-04 16:05:00|13486.4|13482.9|13486.9|13483.4|13486.9|13483.4|13486|13482.5|65
1688487000000|2023-07-04 16:10:00|13486.8|13483.3|13486.8|13483.3|13487|13484.1|13486.1|13483.2|38
1688487300000|2023-07-04 16:15:00|13486.9|13483.4|13488.1|13484.6|13488.3|13484.8|13486.9|13483.4|44
1688487600000|2023-07-04 16:20:00|13488|13484.5|13489|13485.5|13489.1|13485.6|13488|13484.5|82
1688487900000|2023-07-04 16:25:00|13489.1|13485.6|13490.7|13487.2|13491.1|13487.6|13488.9|13485.4|100
1688488200000|2023-07-04 16:30:00|13490.8|13487.3|13489.9|13486.4|13490.8|13487.3|13489.2|13485.7|62
1688488500000|2023-07-04 16:35:00|13489.8|13486.3|13491.6|13488.1|13491.7|13488.2|13489.8|13486.3|105
1688488800000|2023-07-04 16:40:00|13491.7|13488.2|13492|13488.5|13492.1|13488.6|13491.5|13488|89
1688489100000|2023-07-04 16:45:00|13491.9|13488.4|13491.6|13488.1|13492.1|13488.6|13490.9|13487.4|54
1688489400000|2023-07-04 16:50:00|13491.5|13488|13491.8|13488.3|13492|13488.5|13491.5|13488|52
1688489700000|2023-07-04 16:55:00|13491.7|13488.2|13491.6|13488.1|13491.8|13488.3|13491.6|13488.1|26
1688490000000|2023-07-04 17:00:00|13491.8|13488.3|13491.8|13488.3|13491.9|13488.4|13491.7|13488.2|27
1688490300000|2023-07-04 17:05:00|13491.9|13488.4|13490.8|13487.3|13491.9|13488.4|13490.8|13487.3|26
1688490600000|2023-07-04 17:10:00|13490.9|13487.4|13490.2|13486.7|13490.9|13487.4|13490.2|13486.7|11
1688490900000|2023-07-04 17:15:00|13490.3|13486.8|13491.5|13488|13491.6|13488.1|13490|13486.5|39
1688491200000|2023-07-04 17:20:00|13491.6|13488.1|13491.9|13488.4|13492.1|13489|13491|13488.1|30
1688491500000|2023-07-04 17:25:00|13492|13488.5|13491.7|13488.2|13492|13488.5|13491.7|13488.2|21
1688491800000|2023-07-04 17:30:00|13491.8|13488.3|13491.6|13488.1|13491.9|13489|13491|13487.8|25
1688492100000|2023-07-04 17:35:00|13491.5|13488|13491.9|13488.4|13492|13488.5|13491.4|13487.9|23
1688492400000|2023-07-04 17:40:00|13492|13488.5|13491.9|13488.4|13492|13489.2|13491.1|13488|15
1688492700000|2023-07-04 17:45:00|13492|13488.5|13491.9|13488.4|13492|13488.5|13491.7|13488.2|24
1688493000000|2023-07-04 17:50:00|13492|13488.5|13491.8|13488.3|13492|13488.5|13491.7|13488.2|17
1688493300000|2023-07-04 17:55:00|13491.9|13488.4|13492|13488.5|13492.3|13489.6|13491.5|13488|48
1688493600000|2023-07-04 18:00:00|13491.9|13488.4|13492|13488.5|13492.1|13488.6|13491.9|13488.4|21
1688493900000|2023-07-04 18:05:00|13491.9|13488.4|13491.9|13488.4|13492.1|13488.6|13491.8|13488.3|19
1688494200000|2023-07-04 18:10:00|13492|13488.5|13491.9|13488.4|13492|13489.2|13491.2|13488.1|27
1688494500000|2023-07-04 18:15:00|13492|13488.5|13491.9|13488.4|13492|13489.2|13491.1|13488|15
1688494800000|2023-07-04 18:20:00|13491.8|13488.3|13491.8|13488.3|13491.9|13488.4|13491.7|13488.2|11
1688495100000|2023-07-04 18:25:00|13491.7|13488.2|13491.6|13488.1|13491.8|13488.8|13490.7|13487.9|22
1688495400000|2023-07-04 18:30:00|13491.7|13488.2|13491.6|13488.1|13491.7|13489|13490.9|13488|20
1688495700000|2023-07-04 18:35:00|13491.7|13488.2|13491.7|13488.2|13491.8|13489|13490.9|13488|13
1688496000000|2023-07-04 18:40:00|13491.8|13488.3|13493.4|13489.9|13493.5|13490|13491.7|13488.2|19
1688496300000|2023-07-04 18:45:00|13493.3|13489.8|13493.4|13489.9|13493.5|13490|13493.3|13489.8|19
1688496600000|2023-07-04 18:50:00|13493.5|13490|13493.4|13489.9|13493.5|13490|13493.3|13489.8|14
1688496900000|2023-07-04 18:55:00|13493.5|13490|13493.3|13489.8|13493.5|13490.8|13492.7|13489.8|14
1688497200000|2023-07-04 19:00:00|13493.4|13489.9|13494.4|13490.9|13494.6|13491.1|13493.4|13489.9|61
1688497500000|2023-07-04 19:05:00|13494.5|13491|13495|13491.5|13495.6|13492.1|13494.5|13491|33
1688497800000|2023-07-04 19:10:00|13494.9|13491.4|13494.8|13491.3|13495.1|13491.6|13494.8|13491.3|18
1688498100000|2023-07-04 19:15:00|13494.9|13491.4|13495.2|13491.7|13495.4|13491.9|13494.9|13491.4|21
1688498400000|2023-07-04 19:20:00|13495.4|13491.9|13495.3|13491.8|13495.4|13491.9|13495.1|13491.6|25
1688498700000|2023-07-04 19:25:00|13495.2|13491.7|13496.1|13492.6|13496.3|13493.5|13495.1|13491.6|34
1688499000000|2023-07-04 19:30:00|13496.2|13492.7|13495|13491.5|13496.5|13493|13495|13491.5|40
1688499300000|2023-07-04 19:35:00|13495.3|13491.8|13495.5|13492|13495.7|13492.2|13495|13491.5|40
1688499600000|2023-07-04 19:40:00|13495.4|13491.9|13495.6|13492.1|13495.6|13492.6|13494.6|13491.8|23
1688499900000|2023-07-04 19:45:00|13495.4|13491.9|13495.7|13492.2|13495.7|13492.2|13495.2|13491.7|25
1688500200000|2023-07-04 19:50:00|13495.5|13492|13495.6|13492.1|13495.9|13492.4|13495.4|13491.9|29
1688500500000|2023-07-04 19:55:00|13495.5|13492|13496.3|13492.8|13496.3|13492.8|13494|13490.5|70
1688500800000|2023-07-04 20:00:00|13496.2|13492.7|13495.8|13493.8|13496.6|13493.8|13495.8|13492.5|38
1688501100000|2023-07-04 20:05:00|13496.5|13493|13496.4|13492.9|13496.6|13493.1|13496.3|13492.8|24
1688501400000|2023-07-04 20:10:00|13496.5|13493|13495.8|13492.3|13496.5|13493|13495.7|13492.2|29
1688501700000|2023-07-04 20:15:00|13495.9|13492.4|13495.9|13492.4|13496.1|13492.6|13495.8|13492.3|16
1688502000000|2023-07-04 20:20:00|13496.1|13492.6|13495.9|13492.4|13496.1|13492.6|13495.8|13492.3|23
1688502300000|2023-07-04 20:25:00|13496|13492.5|13495.8|13492.3|13496|13492.5|13495.5|13492|16
1688502600000|2023-07-04 20:30:00|13495.9|13492.4|13496.1|13492.6|13496.1|13492.6|13495.7|13492.2|17
1688502900000|2023-07-04 20:35:00|13496|13492.5|13496.1|13492.6|13496.2|13492.9|13494.9|13492.1|19
1688503200000|2023-07-04 20:40:00|13496|13492.5|13496.1|13492.6|13496.2|13492.7|13495.7|13492.2|27
1688503500000|2023-07-04 20:45:00|13496|13492.5|13498.4|13490.7|13498.5|13493.6|13496|13490.5|202
1688503800000|2023-07-04 20:50:00|13498.3|13490.6|13498.4|13489.5|13499.1|13493.9|13497.8|13489.2|133
1688504100000|2023-07-04 20:55:00|13497.8|13489.7|13499.6|13488.2|13499.6|13491.2|13497.2|13488.1|150
1688504400000|2023-07-04 21:00:00|13499.5|13488.1|13498.7|13486.7|13501.6|13488.3|13498.7|13485.8|26
1688504700000|2023-07-04 21:05:00|13498.6|13487|13498.7|13486.9|13498.7|13487|13498.4|13485.5|20
1688505000000|2023-07-04 21:10:00|13498.2|13487.6|13498|13487.2|13498.2|13487.6|13497.9|13487.2|25
1688505300000|2023-07-04 21:15:00|13498.1|13487.5|13498.3|13487.4|13498.4|13487.8|13498|13487.4|9
1688505600000|2023-07-04 21:20:00|13498.9|13486.8|13499.9|13485.8|13499.9|13486.8|13498.9|13485.7|4
1688505900000|2023-07-04 21:25:00|13498.3|13488.4|13499.9|13485.8|13500.2|13488.4|13498.3|13485.8|3
1688506200000|2023-07-04 21:30:00|13500.6|13484.9|13499|13486.4|13500.6|13487.1|13498.3|13484.9|13
1688506500000|2023-07-04 21:35:00|13498.8|13486.8|13498.9|13486.6|13499.5|13486.8|13498.8|13485.1|8
1688506800000|2023-07-04 21:40:00|13500.6|13486.1|13498.8|13486.4|13500.6|13487.2|13497.8|13486.1|10
1688507100000|2023-07-04 21:45:00|13498.9|13486.5|13498.9|13486.8|13499.2|13486.8|13498.8|13486.4|8
1688507400000|2023-07-04 21:50:00|13499.1|13486.6|13497.3|13489.2|13499.3|13489.2|13497.2|13486.6|8
1688507700000|2023-07-04 21:55:00|13498|13488.4|13498|13489.6|13498|13490.1|13496.1|13488.3|17
1688508000000|2023-07-04 22:00:00|13498.3|13488.8|13497.3|13491|13498.3|13492.1|13496.5|13488.1|60
1688508300000|2023-07-04 22:05:00|13497.1|13491.5|13497|13492.5|13497.6|13492.5|13496.6|13491|30
1688508600000|2023-07-04 22:10:00|13497.1|13491.9|13497.3|13491.3|13497.6|13492.5|13496.7|13491.1|105
1688508900000|2023-07-04 22:15:00|13497.4|13491.5|13497.6|13494.1|13497.8|13494.1|13496.3|13491.5|175
1688509200000|2023-07-04 22:20:00|13497.4|13493.9|13497.9|13493.8|13498.2|13494.2|13497.1|13493.1|204
1688509500000|2023-07-04 22:25:00|13498.2|13493.3|13497.5|13494|13498.3|13494.3|13497.3|13493.2|149
1688509800000|2023-07-04 22:30:00|13497.4|13493.9|13497.5|13494|13498.1|13494.5|13497.4|13493.2|172
1688510100000|2023-07-04 22:35:00|13497.4|13493.9|13496.4|13492.9|13497.8|13494.3|13496.3|13492.8|39
1688510400000|2023-07-04 22:40:00|13496.3|13492.8|13496.3|13492.8|13496.6|13493.1|13496.1|13492.6|33
1688510700000|2023-07-04 22:45:00|13496.2|13492.7|13496.6|13493.1|13496.8|13493.3|13496.1|13492.6|44
1688511000000|2023-07-04 22:50:00|13496.5|13493|13496.3|13492.8|13496.8|13493.3|13496.2|13492.7|17
1688511300000|2023-07-04 22:55:00|13496.2|13492.7|13496.9|13493.4|13496.9|13493.5|13495.5|13492.7|21
1688511600000|2023-07-04 23:00:00|13496.7|13493.2|13496.6|13493.1|13496.8|13493.8|13495.8|13493|25
1688511900000|2023-07-04 23:05:00|13496.5|13493|13496.6|13493.1|13496.6|13493.7|13495.7|13493|20
1688512200000|2023-07-04 23:10:00|13496.7|13493.2|13495.8|13493.8|13496.8|13494|13495.8|13493|24
1688512500000|2023-07-04 23:15:00|13495.9|13493.9|13495.7|13492.2|13496.7|13493.9|13495.7|13492.2|35
1688512800000|2023-07-04 23:20:00|13495.8|13492.3|13496.1|13492.6|13496.4|13492.9|13495.7|13492.2|56
1688513100000|2023-07-04 23:25:00|13496|13492.5|13496.4|13492.9|13496.5|13493|13495.9|13492.4|67
1688513400000|2023-07-04 23:30:00|13496.3|13492.8|13495|13491.5|13496.5|13493|13494.2|13490.7|47
1688513700000|2023-07-04 23:35:00|13495.1|13491.6|13495.1|13491.6|13495.6|13492.7|13494.7|13491.5|51
1688514000000|2023-07-04 23:40:00|13495|13491.5|13495|13491.5|13495.1|13491.6|13494.8|13491.3|37
1688514300000|2023-07-04 23:45:00|13495.2|13491.7|13495|13491.5|13495.2|13491.7|13494.9|13491.4|42
1688514600000|2023-07-04 23:50:00|13494.9|13491.4|13494.8|13491.3|13495.1|13491.6|13494.8|13491.3|14
1688514900000|2023-07-04 23:55:00|13494.9|13491.4|13493.9|13491.9|13495|13491.9|13493.8|13491.1|35
1688515200000|2023-07-05 00:00:00|13493.8|13491.8|13493.7|13490.2|13494|13491.9|13492.1|13490|51
1688515500000|2023-07-05 00:05:00|13493.6|13490.1|13491.4|13489.4|13493.7|13490.6|13491.2|13489.2|59
1688515800000|2023-07-05 00:10:00|13491.3|13489.3|13495.7|13493.7|13495.7|13493.7|13491.3|13489.3|120
1688516100000|2023-07-05 00:15:00|13495.4|13493.4|13495.5|13493.5|13496.2|13493.8|13494.9|13492.4|66
1688516400000|2023-07-05 00:20:00|13495.4|13493.4|13494.3|13492.3|13496.7|13494.7|13494.3|13492.3|37
1688516700000|2023-07-05 00:25:00|13494.4|13492.4|13496.2|13492.7|13496.3|13493.6|13494.3|13492.1|49
1688517000000|2023-07-05 00:30:00|13496.1|13492.6|13494.1|13492.1|13496.2|13493.2|13494|13491.3|65
1688517300000|2023-07-05 00:35:00|13494|13492|13491.8|13489.8|13494|13492|13491|13489|76
1688517600000|2023-07-05 00:40:00|13491.9|13489.9|13493|13491|13493.5|13491|13491.9|13489.8|62
1688517900000|2023-07-05 00:45:00|13492.9|13490.9|13492.8|13490.8|13493.6|13491|13491.9|13489|78
1688518200000|2023-07-05 00:50:00|13492.7|13490.7|13491.9|13489.9|13493.1|13491.1|13491.7|13489.1|107
1688518500000|2023-07-05 00:55:00|13492|13490|13494|13492|13494.7|13492.7|13492|13490|61
1688518800000|2023-07-05 01:00:00|13494.1|13492.1|13496.5|13494.5|13496.6|13494.6|13493.7|13491.7|106
1688519100000|2023-07-05 01:05:00|13496.6|13494.6|13497|13495|13497.6|13495.6|13495.9|13493.9|95
1688519400000|2023-07-05 01:10:00|13497.1|13495.1|13497.4|13495.4|13497.7|13495.7|13496.1|13494.1|91
1688519700000|2023-07-05 01:15:00|13497.7|13495.7|13495.3|13493.3|13497.9|13495.9|13494.9|13491.9|194
1688520000000|2023-07-05 01:20:00|13495.2|13493.2|13494.8|13492.8|13495.4|13493.4|13493.5|13491.5|96
1688520300000|2023-07-05 01:25:00|13494.9|13492.9|13496|13494|13496.5|13494.5|13494.4|13492.4|121
1688520600000|2023-07-05 01:30:00|13496.1|13494.1|13497.1|13495.1|13497.6|13495.6|13495.1|13493.1|182
1688520900000|2023-07-05 01:35:00|13497|13495|13500.3|13498.3|13500.4|13498.4|13495.8|13493.8|150
1688521200000|2023-07-05 01:40:00|13500.6|13498.6|13501.6|13499.6|13502.1|13499.9|13500|13498|76
1688521500000|2023-07-05 01:45:00|13501.7|13499.7|13504.7|13502.7|13505.8|13503|13501.6|13499.6|181
1688521800000|2023-07-05 01:50:00|13504.8|13502.8|13505.2|13503.2|13506|13503.9|13504.6|13502.4|93
1688522100000|2023-07-05 01:55:00|13505.3|13503.3|13506.6|13504.6|13506.8|13504.8|13504.9|13502.5|120
1688522400000|2023-07-05 02:00:00|13506.7|13504.7|13505.5|13503.5|13508|13506|13505.4|13503.4|125
1688522700000|2023-07-05 02:05:00|13505.4|13503.4|13507.9|13505.9|13507.9|13505.9|13505.4|13503.4|61
1688523000000|2023-07-05 02:10:00|13508|13506|13508.9|13506.9|13511.2|13508.8|13507.9|13505.9|134
1688523300000|2023-07-05 02:15:00|13509|13507|13507.3|13505.3|13509|13507|13505.5|13503.5|113
1688523600000|2023-07-05 02:20:00|13507.4|13505.4|13507.2|13505.2|13508.6|13506|13507.1|13504.5|76
1688523900000|2023-07-05 02:25:00|13507.1|13505.1|13507.8|13505.8|13507.8|13505.8|13506.3|13504.3|104
1688524200000|2023-07-05 02:30:00|13507.7|13505.7|13506|13504|13509.2|13506.8|13505.7|13503.7|147
1688524500000|2023-07-05 02:35:00|13505.9|13503.9|13506.7|13504.7|13507.8|13505.8|13505.6|13503.6|82
1688524800000|2023-07-05 02:40:00|13506.5|13504.5|13508.2|13506.2|13508.3|13506.3|13505.8|13503.8|96
1688525100000|2023-07-05 02:45:00|13508.3|13506.3|13507.5|13505.5|13508.8|13506.8|13507|13504.4|91
1688525400000|2023-07-05 02:50:00|13507.4|13505.4|13506.8|13504.8|13507.7|13505.7|13506.8|13504.8|51
1688525700000|2023-07-05 02:55:00|13506.9|13504.9|13504.9|13502.9|13507.7|13505.1|13504.9|13502.9|92
1688526000000|2023-07-05 03:00:00|13505.6|13502.1|13502.5|13500.5|13505.6|13502.3|13502.4|13500.4|91
1688526300000|2023-07-05 03:05:00|13502.6|13500.6|13503.7|13501.7|13503.8|13501.8|13501.5|13499.5|95
1688526600000|2023-07-05 03:10:00|13503.8|13501.8|13504.6|13502.6|13506.1|13503.6|13503.6|13501.6|77
1688526900000|2023-07-05 03:15:00|13504.7|13502.7|13505.2|13503.2|13505.6|13503.6|13504.7|13502.7|33
1688527200000|2023-07-05 03:20:00|13505.1|13503.1|13506.8|13504.8|13506.8|13504.8|13505.1|13503.1|37
1688527500000|2023-07-05 03:25:00|13507|13505|13507.7|13505.7|13507.8|13505.8|13507|13505|33
1688527800000|2023-07-05 03:30:00|13507.4|13505.4|13508.7|13506.7|13508.7|13506.7|13506.4|13504.4|91
1688528100000|2023-07-05 03:35:00|13508.8|13506.8|13511|13509|13511.6|13509.6|13508.8|13506.8|87
1688528400000|2023-07-05 03:40:00|13510.9|13508.9|13510.4|13508.4|13511|13509|13510.3|13508.3|31
1688528700000|2023-07-05 03:45:00|13510.3|13508.3|13509.1|13507.1|13510.4|13508.4|13508.6|13505.8|72
1688529000000|2023-07-05 03:50:00|13509|13507|13510.2|13508.2|13511|13508.3|13508.4|13505.7|69
1688529300000|2023-07-05 03:55:00|13510.3|13508.3|13510.3|13508.3|13511.1|13508.4|13510|13507.2|66
1688529600000|2023-07-05 04:00:00|13510.4|13508.4|13511.4|13509.4|13511.5|13509.5|13510.1|13508.1|47
1688529900000|2023-07-05 04:05:00|13511.3|13509.3|13510.2|13508.2|13511.6|13509.6|13510.1|13508.1|69
1688530200000|2023-07-05 04:10:00|13510.1|13508.1|13509.4|13507.4|13510.6|13508.6|13509.4|13507.4|58
1688530500000|2023-07-05 04:15:00|13509.3|13507.3|13511.4|13509.4|13511.9|13509.9|13509|13507|99
1688530800000|2023-07-05 04:20:00|13511.3|13509.3|13510.4|13508.4|13512.3|13510.3|13510.3|13508.3|81
1688531100000|2023-07-05 04:25:00|13510.5|13508.5|13510.5|13508.5|13510.6|13508.6|13510.3|13508.3|47
1688531400000|2023-07-05 04:30:00|13510.4|13508.4|13512.8|13510.8|13512.8|13510.8|13510.4|13508.4|70
1688531700000|2023-07-05 04:35:00|13512.7|13510.7|13513|13511|13513.3|13511.3|13512.5|13510.5|39
1688532000000|2023-07-05 04:40:00|13513.1|13511.1|13513.6|13511.6|13513.9|13511.9|13513|13511|32
1688532300000|2023-07-05 04:45:00|13513.7|13511.7|13512.6|13510.6|13513.7|13511.7|13512.5|13510.5|55
1688532600000|2023-07-05 04:50:00|13512.5|13510.5|13513.6|13511.6|13513.6|13511.6|13512.5|13510.5|18
1688532900000|2023-07-05 04:55:00|13513.5|13511.5|13515.2|13511.7|13515.4|13512.4|13513.5|13511.5|35
1688533200000|2023-07-05 05:00:00|13514.9|13511.4|13517.8|13515.8|13518.1|13516.1|13514.6|13511.4|77
1688533500000|2023-07-05 05:05:00|13517.9|13515.9|13518.4|13516.4|13519.4|13516.8|13517.8|13515.4|70
1688533800000|2023-07-05 05:10:00|13518.3|13516.3|13518|13516|13519|13516.4|13517.6|13515.4|50
1688534100000|2023-07-05 05:15:00|13517.9|13515.9|13518.9|13515.4|13519.1|13516.4|13517.6|13515.3|86
1688534400000|2023-07-05 05:20:00|13518.8|13515.3|13517.2|13515.2|13518.8|13516|13516.5|13514.5|60
1688534700000|2023-07-05 05:25:00|13517.1|13515.1|13513.9|13511.9|13517.2|13515.2|13513|13510.8|112
1688535000000|2023-07-05 05:30:00|13514|13512|13511.8|13509.8|13514|13512|13511|13509|115
1688535300000|2023-07-05 05:35:00|13511.7|13509.7|13513.4|13511.4|13513.4|13511.4|13510.7|13508.7|91
1688535600000|2023-07-05 05:40:00|13513.3|13511.3|13515.5|13512|13515.7|13513|13512.3|13510.1|97
1688535900000|2023-07-05 05:45:00|13515.6|13512.1|13515|13511.5|13515.8|13512.9|13513.6|13511.4|53
1688536200000|2023-07-05 05:50:00|13514.9|13511.4|13514.6|13512.6|13515|13512.7|13513.9|13511.2|60
1688536500000|2023-07-05 05:55:00|13514.7|13512.7|13513.3|13511.3|13514.7|13512.7|13512.5|13510.5|67
1688536800000|2023-07-05 06:00:00|13513.2|13511.2|13516.3|13514.3|13516.6|13514.6|13512.5|13510.5|107
1688537100000|2023-07-05 06:05:00|13516.4|13514.4|13516.1|13514.1|13517.6|13514.9|13516|13513.3|114
1688537400000|2023-07-05 06:10:00|13516.8|13513.3|13518.4|13514.9|13518.5|13515.6|13516.4|13513.2|112
1688537700000|2023-07-05 06:15:00|13518.3|13514.8|13520|13518|13520.7|13518|13518.1|13514.6|106
1688538000000|2023-07-05 06:20:00|13520.9|13517.4|13523.4|13519.9|13525.2|13522|13519.9|13517.4|172
1688538300000|2023-07-05 06:25:00|13522.7|13520.7|13521.8|13519.8|13523.5|13521.5|13521.8|13519.8|143
1688538600000|2023-07-05 06:30:00|13521.7|13519.7|13520.9|13518.9|13523.2|13521.2|13520.5|13518|160
1688538900000|2023-07-05 06:35:00|13521|13519|13523.7|13521.7|13523.7|13521.7|13520|13518|112
1688539200000|2023-07-05 06:40:00|13523.6|13521.6|13520.5|13518.5|13523.6|13521.6|13520.3|13518.3|146
1688539500000|2023-07-05 06:45:00|13520.6|13518.6|13516.5|13514.5|13520.8|13518.8|13516.1|13514.1|130
1688539800000|2023-07-05 06:50:00|13516.6|13514.6|13518.3|13516.3|13518.5|13516.5|13516.3|13514.3|142
1688540100000|2023-07-05 06:55:00|13518.2|13516.2|13519.2|13517.2|13519.7|13517.7|13517.6|13515.6|153
1688540400000|2023-07-05 07:00:00|13519.3|13517.3|13518.6|13515.1|13520.1|13517.7|13517.3|13515|237
1688540700000|2023-07-05 07:05:00|13518.7|13515.2|13513.7|13511.7|13519|13516.9|13513.7|13511|180
1688541000000|2023-07-05 07:10:00|13513.8|13511.8|13511.9|13508.4|13514|13512|13510.4|13508.2|162
1688541300000|2023-07-05 07:15:00|13511.1|13509.1|13509.7|13507.7|13512.2|13509.7|13508.6|13506.6|203
1688541600000|2023-07-05 07:20:00|13509.6|13507.6|13513.9|13511.9|13516.6|13514.6|13509.6|13507.6|190
1688541900000|2023-07-05 07:25:00|13513.8|13511.8|13515.2|13513.2|13515.9|13513.9|13513.3|13511.3|164
1688542200000|2023-07-05 07:30:00|13515.1|13513.1|13514|13512|13516.9|13514.6|13513.9|13511.9|207
1688542500000|2023-07-05 07:35:00|13513.9|13511.9|13515.2|13513.2|13517.5|13515.2|13513.7|13511.7|210
1688542800000|2023-07-05 07:40:00|13515.1|13513.1|13516.1|13514.1|13518.3|13516.3|13514.8|13512.8|207
1688543100000|2023-07-05 07:45:00|13516|13514|13522|13518.5|13522.1|13519.6|13516|13514|184
1688543400000|2023-07-05 07:50:00|13522.1|13518.6|13521|13517.5|13522.6|13520.4|13520.3|13517.5|113
1688543700000|2023-07-05 07:55:00|13520.9|13517.4|13521.6|13519.6|13522.8|13520.3|13520|13517.4|159
1688544000000|2023-07-05 08:00:00|13521.7|13519.7|13521.4|13517.9|13523.3|13520.5|13520.6|13517.7|212
1688544300000|2023-07-05 08:05:00|13521.3|13517.8|13520.9|13518.9|13522.8|13520.8|13519.6|13516.1|206
1688544600000|2023-07-05 08:10:00|13521|13519|13522|13520|13522.2|13520.2|13519.9|13517.9|219
1688544900000|2023-07-05 08:15:00|13522.1|13520.1|13520.7|13518.7|13522.7|13520.7|13519.8|13517.8|169
1688545200000|2023-07-05 08:20:00|13520.3|13518.3|13522.7|13520.7|13522.8|13520.8|13520|13518|203
1688545500000|2023-07-05 08:25:00|13522.6|13520.6|13522.5|13520.5|13523.3|13520.8|13521.6|13519.2|117
1688545800000|2023-07-05 08:30:00|13522.6|13520.6|13523.6|13521.6|13523.7|13521.7|13521.8|13519.8|109
1688546100000|2023-07-05 08:35:00|13523.7|13521.7|13521.6|13519.6|13523.9|13521.9|13521.3|13519.3|135
1688546400000|2023-07-05 08:40:00|13521.7|13519.7|13518.3|13516.3|13522.1|13520.1|13518.3|13515.9|207
1688546700000|2023-07-05 08:45:00|13518.4|13516.4|13518.7|13516.7|13519.2|13516.7|13516.2|13514.2|116
1688547000000|2023-07-05 08:50:00|13518.6|13516.6|13517.9|13515.9|13518.9|13516.9|13516.6|13513.8|156
1688547300000|2023-07-05 08:55:00|13517.8|13515.8|13519.5|13517.5|13519.6|13517.6|13517.8|13515.8|102
1688547600000|2023-07-05 09:00:00|13519.4|13517.4|13519|13517|13519.8|13517.8|13518.5|13516.5|152
1688547900000|2023-07-05 09:05:00|13518.9|13516.9|13519.5|13517.5|13519.8|13517.8|13516.8|13514.8|141
1688548200000|2023-07-05 09:10:00|13519.4|13517.4|13519.7|13517.7|13519.8|13517.8|13518|13516|170
1688548500000|2023-07-05 09:15:00|13519.6|13517.6|13520.2|13518.2|13520.8|13518.8|13519.5|13517.5|114
1688548800000|2023-07-05 09:20:00|13520.1|13518.1|13517.6|13515.6|13520.2|13518.2|13516.6|13514.6|108
1688549100000|2023-07-05 09:25:00|13517.7|13515.7|13518.7|13516.7|13519|13516.7|13517.2|13515.2|137
1688549400000|2023-07-05 09:30:00|13518.5|13516.5|13520.3|13518.3|13521.3|13518.4|13518.3|13516.2|178
1688549700000|2023-07-05 09:35:00|13521|13517.5|13521.1|13517.6|13521.5|13518.4|13519.8|13516.3|117
1688550000000|2023-07-05 09:40:00|13521.2|13517.7|13521|13517.5|13521.2|13517.7|13518.5|13515|119
1688550300000|2023-07-05 09:45:00|13521.1|13517.6|13523.4|13519.9|13523.5|13520|13520.7|13517.2|101
1688550600000|2023-07-05 09:50:00|13523.5|13520|13523.5|13520|13523.6|13520.9|13521.9|13518.4|89
1688550900000|2023-07-05 09:55:00|13523.6|13520.1|13521.3|13519.3|13523.6|13520.9|13521|13518.3|117
1688551200000|2023-07-05 10:00:00|13521.4|13519.4|13521|13519|13521.6|13519.6|13520.7|13518.7|103
1688551500000|2023-07-05 10:05:00|13521.1|13519.1|13521.4|13519.4|13521.7|13519.7|13520.8|13518.8|84
1688551800000|2023-07-05 10:10:00|13521.3|13519.3|13521.7|13519.7|13522.7|13520.7|13521.3|13519.3|93
1688552100000|2023-07-05 10:15:00|13521.6|13519.6|13520.7|13518.7|13522|13520|13520|13518|123
1688552400000|2023-07-05 10:20:00|13520.6|13518.6|13521.8|13518.3|13523.1|13520.3|13520.3|13517.8|162
1688552700000|2023-07-05 10:25:00|13521.7|13518.2|13524.4|13520.9|13524.4|13520.9|13521.2|13518.1|141
1688553000000|2023-07-05 10:30:00|13524.3|13520.8|13523.2|13521.2|13524.7|13521.9|13522.5|13520|92
1688553300000|2023-07-05 10:35:00|13523.1|13521.1|13523.7|13521.7|13524.4|13521.8|13522.7|13520|79
1688553600000|2023-07-05 10:40:00|13523.6|13521.6|13523.8|13521.8|13524|13522|13522.5|13519.8|112
1688553900000|2023-07-05 10:45:00|13523.7|13521.7|13524.8|13522.8|13525.6|13522.9|13523.7|13521.7|117
1688554200000|2023-07-05 10:50:00|13524.9|13522.9|13525.6|13522.1|13525.7|13523|13524.6|13521.9|65
1688554500000|2023-07-05 10:55:00|13525.5|13522|13524.8|13522.8|13525.7|13523.1|13524.8|13521.9|40
1688554800000|2023-07-05 11:00:00|13525.5|13522|13524.5|13522.5|13525.6|13523|13524.2|13521.8|71
1688555100000|2023-07-05 11:05:00|13524.6|13522.6|13524.7|13522.7|13525.1|13523.1|13524.5|13522.5|82
1688555400000|2023-07-05 11:10:00|13524.8|13522.8|13523.4|13521.4|13524.8|13522.8|13523.2|13520.7|89
1688555700000|2023-07-05 11:15:00|13523.3|13521.3|13523.1|13521.1|13524.4|13522.4|13522.8|13520.8|115
1688556000000|2023-07-05 11:20:00|13523.2|13521.2|13524.7|13522.7|13524.9|13522.9|13523.1|13521.1|119
1688556300000|2023-07-05 11:25:00|13524.8|13522.8|13525.7|13523.7|13526.4|13523.9|13524.7|13522.7|71
1688556600000|2023-07-05 11:30:00|13525.8|13523.8|13525.4|13523.4|13526.3|13523.9|13525.2|13522.6|103
1688556900000|2023-07-05 11:35:00|13525.5|13523.5|13525.4|13523.4|13525.9|13523.9|13525.2|13523.2|85
1688557200000|2023-07-05 11:40:00|13525.3|13523.3|13523.2|13521.2|13525.4|13523.4|13523.1|13521.1|88
1688557500000|2023-07-05 11:45:00|13523.3|13521.3|13523.9|13521.9|13525.9|13523.3|13522.9|13520.2|118
1688557800000|2023-07-05 11:50:00|13524|13522|13523.9|13521.9|13524.4|13522.4|13523.7|13521.7|99
1688558100000|2023-07-05 11:55:00|13524|13522|13524|13522|13524.9|13522.9|13523.8|13521.8|85
1688558400000|2023-07-05 12:00:00|13524.1|13522.1|13525.9|13523.9|13526.3|13524.3|13524.1|13522.1|176
1688558700000|2023-07-05 12:05:00|13525.8|13523.8|13525.8|13523.8|13526.7|13524.7|13525.5|13523.5|115
1688559000000|2023-07-05 12:10:00|13525.7|13523.7|13524.9|13522.9|13526.7|13524.7|13524.5|13522.5|125
1688559300000|2023-07-05 12:15:00|13524.5|13522.5|13523.8|13521.8|13524.7|13522.6|13523.2|13521.1|158
1688559600000|2023-07-05 12:20:00|13523.7|13521.7|13524.9|13522.9|13525.6|13523|13522.4|13520.4|183
1688559900000|2023-07-05 12:25:00|13524.8|13522.8|13524|13522|13525|13523|13522.7|13520.7|136
1688560200000|2023-07-05 12:30:00|13524.1|13522.1|13520.8|13518.8|13524.4|13522.4|13520.7|13518.7|172
1688560500000|2023-07-05 12:35:00|13520.7|13518.7|13522.2|13520.2|13522.3|13520.3|13519.9|13517.9|177
1688560800000|2023-07-05 12:40:00|13522.1|13520.1|13516.3|13514.3|13522.3|13520.3|13516.3|13514.3|181
1688561100000|2023-07-05 12:45:00|13516.2|13514.2|13515.6|13513.6|13517.2|13515.2|13515.6|13513.6|245
1688561400000|2023-07-05 12:50:00|13515.7|13513.7|13515.6|13513.6|13517.8|13515.8|13515.4|13513.4|160
1688561700000|2023-07-05 12:55:00|13515.7|13513.7|13517.9|13515.9|13518.3|13516.3|13515.6|13513.6|179
1688562000000|2023-07-05 13:00:00|13517.8|13515.8|13517.2|13515.2|13517.9|13515.9|13514.8|13512.8|201
1688562300000|2023-07-05 13:05:00|13517.1|13515.1|13516.9|13514.9|13518.3|13516.3|13516.6|13514.6|115
1688562600000|2023-07-05 13:10:00|13517|13515|13514.1|13512.1|13517.1|13515.1|13512.1|13510.1|214
1688562900000|2023-07-05 13:15:00|13514|13512|13511.1|13509.1|13514.2|13512.2|13510.4|13508.4|163
1688563200000|2023-07-05 13:20:00|13511|13509|13510|13508|13511.7|13509.7|13508.5|13506.5|217
1688563500000|2023-07-05 13:25:00|13510.1|13508.1|13510|13508|13510.3|13508.3|13509.2|13507.2|239
1688563800000|2023-07-05 13:30:00|13510.1|13508.1|13510.1|13508.1|13512.4|13510.4|13509.2|13507.2|300
1688564100000|2023-07-05 13:35:00|13510.2|13508.2|13512.2|13510.2|13513.9|13511.9|13510.1|13508.1|301
1688564400000|2023-07-05 13:40:00|13512.3|13510.3|13516.7|13514.7|13516.8|13514.8|13512.3|13510.3|308
1688564700000|2023-07-05 13:45:00|13516.8|13514.8|13518.4|13516.4|13518.8|13516.8|13516.6|13514.6|247
1688565000000|2023-07-05 13:50:00|13518.5|13516.5|13516.9|13514.9|13519|13517|13516.1|13514.1|217
1688565300000|2023-07-05 13:55:00|13517.1|13515.1|13518.1|13514.6|13519.7|13517.7|13516.8|13513.8|147
1688565600000|2023-07-05 14:00:00|13517.7|13514.2|13518.4|13516.4|13518.9|13516.9|13517|13513.5|235
1688565900000|2023-07-05 14:05:00|13518.6|13516.6|13516.1|13514.1|13518.7|13516.7|13515.1|13513.1|223
1688566200000|2023-07-05 14:10:00|13516|13514|13517.5|13515.5|13519.8|13517.8|13515.3|13513.3|223
1688566500000|2023-07-05 14:15:00|13517.4|13515.4|13517.2|13515.2|13518|13515.4|13514.6|13512|307
1688566800000|2023-07-05 14:20:00|13517.4|13515.4|13519.1|13517.1|13519.8|13517.4|13516.6|13514.6|271
1688567100000|2023-07-05 14:25:00|13519.3|13517.3|13521.2|13519.2|13522.8|13520.8|13519.2|13517.2|209
1688567400000|2023-07-05 14:30:00|13521.1|13519.1|13521.9|13519.9|13523.1|13521.1|13520.9|13518.9|200
1688567700000|2023-07-05 14:35:00|13522|13520|13524.7|13522.7|13526|13524|13521.9|13519.2|180
1688568000000|2023-07-05 14:40:00|13524.6|13522.6|13527.8|13525.8|13529.3|13526.6|13523.8|13521.8|235
1688568300000|2023-07-05 14:45:00|13528|13526|13530.3|13526.8|13530.4|13527.7|13527.8|13525.8|200
1688568600000|2023-07-05 14:50:00|13530.4|13526.9|13528.9|13526.9|13530.4|13527.2|13527.9|13525.3|204
1688568900000|2023-07-05 14:55:00|13529|13527|13527.4|13525.4|13529.1|13527.1|13527.3|13525.3|139
1688569200000|2023-07-05 15:00:00|13527|13525|13529.2|13527.2|13529.3|13527.3|13526.4|13524.4|235
1688569500000|2023-07-05 15:05:00|13529.1|13527.1|13529.8|13527.8|13530.1|13528.1|13527.9|13525.9|170
1688569800000|2023-07-05 15:10:00|13529.7|13527.7|13528.9|13526.9|13530.7|13528.7|13528.9|13526.9|129
1688570100000|2023-07-05 15:15:00|13528.8|13526.8|13527.1|13525.1|13530.1|13528.1|13527|13525|183
1688570400000|2023-07-05 15:20:00|13526.6|13524.6|13525.5|13523.5|13527.8|13525.1|13525.5|13522.3|198
1688570700000|2023-07-05 15:25:00|13525.4|13523.4|13525.3|13523.3|13526.6|13524.1|13523.5|13520.7|173
1688571000000|2023-07-05 15:30:00|13525.2|13523.2|13521.9|13519.9|13525.4|13523.4|13521.8|13519.8|114
1688571300000|2023-07-05 15:35:00|13522|13520|13526|13524|13526.4|13524.4|13521.9|13519.9|143
1688571600000|2023-07-05 15:40:00|13526.1|13524.1|13528.9|13525.4|13529.3|13526.8|13525.7|13523.7|128
1688571900000|2023-07-05 15:45:00|13529|13525.5|13527.5|13525.5|13529.1|13526.3|13527.1|13524.6|120
1688572200000|2023-07-05 15:50:00|13528.8|13525.3|13528.9|13525.4|13529.2|13526.2|13527.1|13524.4|100
1688572500000|2023-07-05 15:55:00|13528.2|13526.2|13527.8|13524.3|13529.1|13526.2|13524.9|13522.6|143
1688572800000|2023-07-05 16:00:00|13527.9|13524.4|13529.5|13526|13529.6|13526.1|13527.2|13524.3|76
1688573100000|2023-07-05 16:05:00|13529.4|13525.9|13528.7|13525.2|13529.9|13526.4|13528.7|13525.2|77
1688573400000|2023-07-05 16:10:00|13528.8|13525.3|13529.5|13526|13530.7|13527.2|13528.7|13525.2|87
1688573700000|2023-07-05 16:15:00|13529.4|13525.9|13529.7|13526.2|13529.7|13526.2|13527.9|13524.4|85
1688574000000|2023-07-05 16:20:00|13529.6|13526.1|13527|13523.5|13529.7|13526.3|13526.8|13523.3|85
1688574300000|2023-07-05 16:25:00|13526.9|13523.4|13526.7|13523.2|13528.9|13525.4|13525.9|13523|113
1688574600000|2023-07-05 16:30:00|13526.8|13523.3|13527.1|13525.1|13528.9|13525.4|13526|13523.3|99
1688574900000|2023-07-05 16:35:00|13527|13525|13528|13524.5|13528.7|13525.5|13526.4|13523.5|133
1688575200000|2023-07-05 16:40:00|13528.1|13524.6|13529.6|13526.1|13529.9|13527.1|13527.3|13524.3|124
1688575500000|2023-07-05 16:45:00|13529.7|13526.2|13528|13524.5|13529.8|13526.6|13526.4|13524.2|117
1688575800000|2023-07-05 16:50:00|13527.9|13524.4|13529.2|13527.2|13530.2|13527.4|13527.1|13524.4|135
1688576100000|2023-07-05 16:55:00|13529.1|13527.1|13529.5|13527.5|13531|13527.9|13529|13525.6|160
1688576400000|2023-07-05 17:00:00|13529.4|13527.4|13531.1|13527.6|13531.6|13528.1|13529.4|13526.8|172
1688576700000|2023-07-05 17:05:00|13530.9|13527.4|13529|13525.5|13531.1|13527.6|13529|13525.5|115
1688577000000|2023-07-05 17:10:00|13528.9|13525.4|13529|13525.5|13529.9|13526.6|13528.5|13525.1|142
1688577300000|2023-07-05 17:15:00|13528.9|13525.4|13529.7|13526.2|13530.3|13526.8|13528.6|13525.1|144
1688577600000|2023-07-05 17:20:00|13529.8|13526.3|13527.9|13525.9|13529.8|13526.8|13527.9|13525|87
1688577900000|2023-07-05 17:25:00|13528|13526|13530.1|13528.1|13531|13528.4|13527.8|13525.2|106
1688578200000|2023-07-05 17:30:00|13530.2|13528.2|13529.2|13527.2|13530.5|13528.5|13528.8|13525.9|118
1688578500000|2023-07-05 17:35:00|13529.1|13527.1|13529.4|13527.4|13530.1|13527.5|13528.8|13526|88
1688578800000|2023-07-05 17:40:00|13529.5|13527.5|13530.1|13528.1|13530.3|13528.3|13529.5|13527.5|66
1688579100000|2023-07-05 17:45:00|13530.2|13528.2|13529.7|13527.7|13530.4|13528.2|13529|13525.8|65
1688579400000|2023-07-05 17:50:00|13529.8|13527.8|13531.3|13527.8|13531.4|13528.3|13529.8|13527.4|43
1688579700000|2023-07-05 17:55:00|13531.4|13527.9|13531|13525.3|13531.4|13527.9|13530.5|13525.3|93
1688580000000|2023-07-05 18:00:00|13531.1|13525.1|13529.7|13526.2|13531.1|13527|13528.7|13525.1|238
1688580300000|2023-07-05 18:05:00|13529.6|13526.1|13530.1|13528.1|13531.8|13529.8|13528.7|13526.1|139
1688580600000|2023-07-05 18:10:00|13530.2|13528.2|13531.9|13529.9|13532.5|13529.9|13530.2|13527.8|121
1688580900000|2023-07-05 18:15:00|13531.8|13529.8|13535.8|13533.8|13536|13534|13531.7|13529.6|133
1688581200000|2023-07-05 18:20:00|13535.9|13533.9|13537.4|13533.9|13538.2|13536.2|13535.6|13532.1|151
1688581500000|2023-07-05 18:25:00|13537.5|13534|13535.9|13532.4|13537.5|13534.7|13534.9|13532.2|123
1688581800000|2023-07-05 18:30:00|13535.8|13532.3|13536.8|13534.8|13537|13534.8|13535.1|13532.3|142
1688582100000|2023-07-05 18:35:00|13536.9|13534.9|13536.1|13534.1|13537.1|13535.1|13535.5|13533.1|97
1688582400000|2023-07-05 18:40:00|13536|13534|13533.9|13531.9|13537.1|13534.8|13533.9|13531.9|110
1688582700000|2023-07-05 18:45:00|13533.8|13531.8|13533|13531|13534.8|13532.1|13532.9|13530.4|93
1688583000000|2023-07-05 18:50:00|13533.1|13531.1|13534|13532|13534.2|13532.2|13533|13531|73
1688583300000|2023-07-05 18:55:00|13533.9|13531.9|13536.3|13532.8|13536.4|13533.8|13533.9|13531.9|59
1688583600000|2023-07-05 19:00:00|13536.2|13532.7|13536.7|13533.2|13537.1|13533.6|13536|13532.5|134
1688583900000|2023-07-05 19:05:00|13536.6|13533.1|13536|13532.5|13537.1|13533.6|13535.8|13532.3|112
1688584200000|2023-07-05 19:10:00|13536.1|13532.6|13534.8|13531.3|13536.5|13533|13534.4|13530.9|100
1688584500000|2023-07-05 19:15:00|13534.9|13531.4|13535|13531.5|13535|13532.2|13533|13530.2|60
1688584800000|2023-07-05 19:20:00|13535.6|13532.1|13535.3|13531.8|13536.3|13532.8|13535.3|13531.8|144
1688585100000|2023-07-05 19:25:00|13535.1|13531.6|13535.9|13532.4|13536.4|13532.9|13534.8|13531.3|208
1688585400000|2023-07-05 19:30:00|13535.8|13532.3|13534.9|13531.4|13535.9|13533.2|13534.2|13530.7|91
1688585700000|2023-07-05 19:35:00|13535|13531.5|13533.9|13530.4|13535|13531.5|13533.7|13530.2|92
1688586000000|2023-07-05 19:40:00|13533.8|13530.3|13534.6|13531.1|13534.7|13531.2|13533.7|13530.2|153
1688586300000|2023-07-05 19:45:00|13534.7|13531.2|13533.6|13530.1|13534.8|13531.3|13532.9|13529.9|58
1688586600000|2023-07-05 19:50:00|13533.5|13530|13534.3|13530.8|13534.4|13530.9|13533.4|13529.9|158
1688586900000|2023-07-05 19:55:00|13534.4|13530.9|13533|13529.5|13534.4|13530.9|13533|13529.5|62
1688587200000|2023-07-05 20:00:00|13533.1|13529.6|13535.6|13532.1|13536.7|13533.2|13532.3|13529.4|58
1688587500000|2023-07-05 20:05:00|13535.7|13532.2|13534.7|13531.2|13535.7|13532.2|13534.7|13531.2|27
1688587800000|2023-07-05 20:10:00|13533.9|13531.9|13533|13529.5|13534.8|13532|13532.9|13529.5|75
1688588100000|2023-07-05 20:15:00|13533.1|13529.6|13535|13533|13535.8|13533.1|13533|13529.5|62
1688588400000|2023-07-05 20:20:00|13535.1|13533.1|13534.9|13531.4|13535.9|13533.1|13534.9|13531.4|29
1688588700000|2023-07-05 20:25:00|13534.8|13531.3|13534.9|13531.4|13535.1|13531.6|13533.9|13530.4|40
1688589000000|2023-07-05 20:30:00|13534.8|13531.3|13535.1|13531.6|13535.3|13531.8|13534.8|13531.3|22
1688589300000|2023-07-05 20:35:00|13535.2|13531.7|13535|13531.5|13535.2|13531.7|13534.9|13531.4|19
1688589600000|2023-07-05 20:40:00|13534.9|13531.4|13535.1|13531.6|13535.2|13531.7|13534.8|13531.3|19
1688589900000|2023-07-05 20:45:00|13535.2|13531.7|13535.8|13532.3|13535.8|13532.3|13535.2|13531.7|28
1688590200000|2023-07-05 20:50:00|13535.6|13532.1|13536.4|13532.9|13536.6|13533.1|13535.4|13531.8|44
1688590500000|2023-07-05 20:55:00|13536.3|13532.8|13537.6|13532.5|13537.6|13533.3|13536.3|13532.1|59
1688590800000|2023-07-05 21:00:00|13537.7|13532.4|13537.7|13528.6|13539.1|13532.4|13537.6|13528.1|20
1688591100000|2023-07-05 21:05:00|13537.6|13529.1|13537.8|13528.4|13537.8|13529.4|13537|13528.4|8
1688591400000|2023-07-05 21:10:00|13537.1|13529.5|13537.1|13528.9|13537.2|13529.5|13536.9|13528.9|12
1688591700000|2023-07-05 21:15:00|13537.2|13528.8|13537.6|13528.3|13537.8|13528.9|13537.2|13528.1|12
1688592000000|2023-07-05 21:20:00|13537.1|13529|13537.5|13528.3|13537.6|13529|13537.1|13528.2|15
1688592300000|2023-07-05 21:25:00|13537.6|13528.2|13537.7|13528.2|13537.7|13528.3|13537.6|13528.2|3
1688592600000|2023-07-05 21:30:00|13537.6|13528.1|13537.4|13528.7|13537.8|13529.3|13537.1|13528.1|16
1688592900000|2023-07-05 21:35:00|13537.5|13528.6|13537.5|13528.6|13537.5|13528.6|13537.5|13528.6|1
1688593200000|2023-07-05 21:40:00|13537.6|13529.4|13536.9|13529.4|13537.6|13529.4|13536.9|13528.5|5
1688593500000|2023-07-05 21:45:00|13537.1|13529.1|13537.5|13528.3|13537.6|13529.1|13537.1|13528.3|3
1688593800000|2023-07-05 21:50:00|13537.6|13528.4|13537.3|13528.1|13537.7|13528.4|13537|13527.8|24
1688594100000|2023-07-05 21:55:00|13537.4|13528.2|13537.3|13527.7|13537.4|13529.9|13536.3|13527.7|21
1688594400000|2023-07-05 22:00:00|13536.7|13527.6|13536.2|13530.8|13537.1|13531.8|13535.8|13527.6|151
1688594700000|2023-07-05 22:05:00|13536.1|13531|13536|13531.8|13536.2|13532|13535.9|13530.7|39
1688595000000|2023-07-05 22:10:00|13536.1|13531.7|13536.2|13530.6|13536.4|13532|13536|13530.6|38
1688595300000|2023-07-05 22:15:00|13536.3|13530.8|13535.2|13531.7|13536.3|13531.7|13534.9|13530.8|40
1688595600000|2023-07-05 22:20:00|13534.9|13531.4|13535.4|13531.1|13536|13531.8|13534.9|13531|28
1688595900000|2023-07-05 22:25:00|13535.3|13531|13535|13531.5|13535.3|13531.6|13534.8|13530.9|58
1688596200000|2023-07-05 22:30:00|13535.1|13531.6|13534.6|13530.9|13535.2|13531.7|13534.4|13530.8|54
1688596500000|2023-07-05 22:35:00|13534.7|13531.1|13536.3|13532.5|13536.3|13532.6|13534.5|13530.9|63
1688596800000|2023-07-05 22:40:00|13536.1|13532.6|13535.2|13531.7|13536.2|13532.6|13535.2|13531.7|26
1688597100000|2023-07-05 22:45:00|13535.3|13531.8|13535.3|13531.8|13535.5|13532|13535|13531.5|31
1688597400000|2023-07-05 22:50:00|13535.2|13531.7|13535.3|13531.8|13535.6|13532.1|13535.2|13531.7|6
1688597700000|2023-07-05 22:55:00|13535.4|13531.9|13536.1|13532.6|13536.3|13532.8|13535.3|13531.8|33
1688598000000|2023-07-05 23:00:00|13536.3|13532.8|13537.9|13534.4|13538.4|13534.9|13535.5|13532.8|35
1688598300000|2023-07-05 23:05:00|13538|13534.5|13537.7|13534.2|13538|13534.9|13536.8|13534.1|41
1688598600000|2023-07-05 23:10:00|13537.6|13534.1|13535.5|13532|13537.7|13534.2|13535.4|13531.9|46
1688598900000|2023-07-05 23:15:00|13534.7|13532.7|13535.8|13532.3|13536|13533.1|13534.6|13532.1|58
1688599200000|2023-07-05 23:20:00|13536|13532.5|13535.5|13533.5|13537.7|13534.7|13535.3|13532.1|70
1688599500000|2023-07-05 23:25:00|13535.4|13533.4|13534.5|13532.5|13536.6|13533.7|13534.3|13532.2|88
1688599800000|2023-07-05 23:30:00|13534.4|13532.4|13534.7|13532.7|13534.8|13532.8|13534.3|13532.3|36
1688600100000|2023-07-05 23:35:00|13534.6|13532.6|13534.9|13532.9|13535|13533|13534.6|13532.6|15
1688600400000|2023-07-05 23:40:00|13535|13533|13535.8|13533.8|13535.9|13533.9|13534.8|13532.8|19
1688600700000|2023-07-05 23:45:00|13535.7|13533.7|13534.9|13532.9|13535.8|13533.8|13534.8|13532.8|35
1688601000000|2023-07-05 23:50:00|13535|13533|13535.6|13532.1|13535.7|13533.1|13534.8|13532.1|21
1688601300000|2023-07-05 23:55:00|13535.7|13532.2|13535|13531.5|13535.8|13533|13534.5|13531|30
1688601600000|2023-07-06 00:00:00|13534.9|13531.4|13535|13533|13537.2|13535.2|13532.9|13530.9|128
1688601900000|2023-07-06 00:05:00|13535.1|13533.1|13537.2|13535.2|13537.3|13535.3|13533.9|13531.9|97
1688602200000|2023-07-06 00:10:00|13537.3|13535.3|13536|13534|13537.6|13535.6|13535|13533|94
1688602500000|2023-07-06 00:15:00|13536.1|13534.1|13531.5|13529.5|13536.1|13534.1|13531.4|13529.4|86
1688602800000|2023-07-06 00:20:00|13531.4|13529.4|13534|13532|13534|13532|13529.9|13527.9|115
1688603100000|2023-07-06 00:25:00|13533.6|13531.6|13533.2|13531.2|13533.8|13531.8|13532.2|13530.2|59
1688603400000|2023-07-06 00:30:00|13533.1|13531.1|13533.5|13531.5|13536|13533.1|13533.1|13531.1|91
1688603700000|2023-07-06 00:35:00|13533.4|13531.4|13534.7|13532.7|13535.9|13533.1|13532.3|13530.3|73
1688604000000|2023-07-06 00:40:00|13534.8|13532.8|13534|13532|13535.1|13533.1|13533.3|13531.3|50
1688604300000|2023-07-06 00:45:00|13533.9|13531.9|13534.5|13532.5|13535.5|13533.5|13533.8|13531.8|59
1688604600000|2023-07-06 00:50:00|13534.6|13532.6|13536.4|13534.4|13536.4|13534.4|13534.3|13532.3|94
1688604900000|2023-07-06 00:55:00|13536.5|13534.5|13534.7|13532.7|13537.3|13535.3|13534.7|13532.7|106
1688605200000|2023-07-06 01:00:00|13534.8|13532.8|13537|13535|13537.5|13535.5|13534.7|13532.7|86
1688605500000|2023-07-06 01:05:00|13537.1|13535.1|13534.7|13532.7|13537.3|13535.3|13533.7|13531.7|98
1688605800000|2023-07-06 01:10:00|13535.3|13533.3|13536.9|13533.4|13536.9|13534.5|13535.3|13532.8|73
1688606100000|2023-07-06 01:15:00|13536.1|13534.1|13539.7|13537.7|13540.6|13537.8|13535.8|13533.5|160
1688606400000|2023-07-06 01:20:00|13539.6|13537.6|13543.7|13541.7|13544.8|13542.5|13539.4|13537.4|163
1688606700000|2023-07-06 01:25:00|13543.6|13541.6|13542.5|13540.5|13544|13542|13542.2|13540.2|59
1688607000000|2023-07-06 01:30:00|13542.2|13540.2|13536.4|13534.4|13542.2|13540.2|13535.1|13533.1|236
1688607300000|2023-07-06 01:35:00|13536.3|13534.3|13533.7|13531.7|13537.3|13535.3|13531.9|13529.9|204
1688607600000|2023-07-06 01:40:00|13533.5|13531.5|13532.6|13530.6|13536.6|13534.6|13532.3|13529.8|212
1688607900000|2023-07-06 01:45:00|13532.5|13530.5|13532.6|13530.6|13535.1|13533.1|13531|13529|180
1688608200000|2023-07-06 01:50:00|13532.5|13530.5|13531.4|13529.4|13534.5|13532.5|13531.1|13529.1|194
1688608500000|2023-07-06 01:55:00|13531.3|13529.3|13528.8|13526.8|13532.1|13530.1|13527.9|13525.9|199
1688608800000|2023-07-06 02:00:00|13528.7|13526.7|13530.7|13528.7|13532.2|13530.2|13528.3|13526.3|262
1688609100000|2023-07-06 02:05:00|13530.8|13528.8|13527.5|13525.5|13531.8|13529.8|13525.2|13523.2|229
1688609400000|2023-07-06 02:10:00|13527.4|13525.4|13526.9|13524.9|13528.4|13526.4|13526.2|13524.2|190
1688609700000|2023-07-06 02:15:00|13526.8|13524.8|13526.7|13524.7|13526.8|13524.8|13524.3|13522.3|144
1688610000000|2023-07-06 02:20:00|13526.8|13524.8|13525.7|13523.7|13529.2|13527.2|13524.9|13522.9|139
1688610300000|2023-07-06 02:25:00|13525.6|13523.6|13522.2|13520.2|13527.4|13525.4|13522.2|13520.2|131
1688610600000|2023-07-06 02:30:00|13522.3|13520.3|13524.8|13522.8|13524.8|13522.8|13522.1|13520.1|136
1688610900000|2023-07-06 02:35:00|13524.9|13522.9|13527.8|13525.8|13527.8|13525.8|13524.9|13522.8|121
1688611200000|2023-07-06 02:40:00|13527.9|13525.9|13529.5|13527.5|13530|13528|13527.9|13525.9|105
1688611500000|2023-07-06 02:45:00|13529.6|13527.6|13530.5|13528.5|13530.8|13528.8|13529.6|13527.6|134
1688611800000|2023-07-06 02:50:00|13530.6|13528.6|13528.6|13526.6|13530.7|13528.7|13528.5|13526.5|101
1688612100000|2023-07-06 02:55:00|13528.7|13526.7|13529.4|13527.4|13530.6|13528.6|13528.6|13526.6|116
1688612400000|2023-07-06 03:00:00|13529.5|13527.5|13531.3|13529.3|13531.7|13529.7|13529.5|13527.5|88
1688612700000|2023-07-06 03:05:00|13531.2|13529.2|13529.7|13527.7|13531.5|13529.5|13529.3|13527.3|129
1688613000000|2023-07-06 03:10:00|13529.8|13527.8|13530.9|13528.9|13531.3|13529.3|13529.4|13527.4|110
1688613300000|2023-07-06 03:15:00|13531|13529|13530.6|13528.6|13531.7|13529.7|13529.8|13527.8|126
1688613600000|2023-07-06 03:20:00|13530.7|13528.7|13530.5|13528.5|13531.7|13529.7|13529.8|13527.8|125
1688613900000|2023-07-06 03:25:00|13530.6|13528.6|13530.9|13528.9|13530.9|13528.9|13528.6|13526.6|84
1688614200000|2023-07-06 03:30:00|13530.8|13528.8|13531.7|13529.7|13531.9|13529.9|13530|13528|100
1688614500000|2023-07-06 03:35:00|13531.6|13529.6|13531.3|13529.3|13531.7|13529.7|13530.2|13528.2|67
1688614800000|2023-07-06 03:40:00|13531.2|13529.2|13531.3|13529.3|13531.7|13529.7|13530.2|13528.2|52
1688615100000|2023-07-06 03:45:00|13531.4|13529.4|13532.8|13530.8|13533.3|13530.9|13531.3|13529.2|63
1688615400000|2023-07-06 03:50:00|13532.7|13530.7|13536.5|13534.5|13536.6|13534.6|13532.7|13530.7|125
1688615700000|2023-07-06 03:55:00|13536.4|13534.4|13536.5|13534.5|13536.7|13534.7|13536.3|13534.3|53
1688616000000|2023-07-06 04:00:00|13536.6|13534.6|13539.6|13536.1|13539.6|13536.7|13536.4|13534.4|86
1688616300000|2023-07-06 04:05:00|13539.9|13536.4|13539.9|13536.4|13540.8|13538.8|13539.1|13535.6|128
1688616600000|2023-07-06 04:10:00|13540|13536.5|13538.5|13536.5|13540.4|13537.7|13538|13534.5|92
1688616900000|2023-07-06 04:15:00|13538.4|13536.4|13540.2|13536.7|13540.8|13537.7|13538.1|13535.3|101
1688617200000|2023-07-06 04:20:00|13540.1|13536.6|13538.6|13536.6|13540.6|13537.6|13538.4|13536.4|61
1688617500000|2023-07-06 04:25:00|13538.7|13536.7|13540.1|13538.1|13540.4|13538.4|13538.7|13536.7|85
1688617800000|2023-07-06 04:30:00|13540|13538|13539.7|13537.7|13540.6|13538.6|13539.4|13537.4|74
1688618100000|2023-07-06 04:35:00|13539.6|13537.6|13536.4|13534.4|13539.7|13537.7|13536.3|13534.3|84
1688618400000|2023-07-06 04:40:00|13536.5|13534.5|13537.3|13535.3|13538|13536|13536.3|13534.3|79
1688618700000|2023-07-06 04:45:00|13537.2|13535.2|13536.5|13534.5|13538.6|13536.6|13536.4|13534.4|108
1688619000000|2023-07-06 04:50:00|13536.4|13534.4|13533.9|13531.9|13536.5|13534.5|13533.9|13531.2|81
1688619300000|2023-07-06 04:55:00|13534|13532|13532.1|13530.1|13534.3|13532.3|13531.2|13528.6|148
1688619600000|2023-07-06 05:00:00|13532|13530|13531.7|13529.7|13532.4|13530.4|13530.2|13528.2|145
1688619900000|2023-07-06 05:05:00|13531.9|13529.9|13531.2|13529.2|13532.2|13530|13530.8|13528.2|115
1688620200000|2023-07-06 05:10:00|13531.1|13529.1|13527.7|13525.7|13531.1|13529.1|13527.7|13525.7|90
1688620500000|2023-07-06 05:15:00|13527.8|13525.8|13528.5|13526.5|13528.5|13526.5|13527|13525|115
1688620800000|2023-07-06 05:20:00|13528.6|13526.6|13527.3|13525.3|13529.1|13527.1|13527.3|13525.3|66
1688621100000|2023-07-06 05:25:00|13527.4|13525.4|13529|13527|13529.5|13527.5|13527.3|13525.3|171
1688621400000|2023-07-06 05:30:00|13528.9|13526.9|13528|13526|13529.5|13527.5|13527.9|13525.9|90
1688621700000|2023-07-06 05:35:00|13527.9|13525.9|13528.7|13526.7|13528.8|13526.8|13527.9|13525.9|66
1688622000000|2023-07-06 05:40:00|13528.6|13526.6|13527.7|13525.7|13528.7|13526.7|13527.5|13525.5|61
1688622300000|2023-07-06 05:45:00|13528.6|13526.6|13530.7|13528.7|13534.9|13531.9|13528.1|13526.1|121
1688622600000|2023-07-06 05:50:00|13530.8|13528.8|13530.8|13528.8|13534.1|13531.6|13530.8|13528.8|151
1688622900000|2023-07-06 05:55:00|13530.9|13528.9|13527.8|13525.8|13532.2|13530.2|13527.5|13525.5|159
1688623200000|2023-07-06 06:00:00|13527.7|13525.7|13523.1|13519.6|13529.5|13526.8|13519.6|13517.2|267
1688623500000|2023-07-06 06:05:00|13523|13519.5|13522.9|13520.9|13524.9|13522.9|13521.9|13518.7|199
1688623800000|2023-07-06 06:10:00|13522.8|13520.8|13519.6|13517.6|13523|13521|13518.4|13516.4|118
1688624100000|2023-07-06 06:15:00|13519.7|13517.7|13519.4|13517.4|13519.9|13517.9|13517.1|13515.1|100
1688624400000|2023-07-06 06:20:00|13519.3|13517.3|13519.3|13517.3|13520.1|13517.7|13517.4|13514.8|160
1688624700000|2023-07-06 06:25:00|13519.2|13517.2|13518.4|13516.4|13519.3|13517.3|13515.7|13513.7|207
1688625000000|2023-07-06 06:30:00|13518.7|13516.7|13518.4|13516.4|13519.6|13517.6|13516.2|13514.2|228
1688625300000|2023-07-06 06:35:00|13518.5|13516.5|13520.6|13518.6|13520.7|13518.7|13518.5|13516.5|172
1688625600000|2023-07-06 06:40:00|13520.7|13518.7|13521.6|13519.6|13522|13520|13520.6|13518.6|98
1688625900000|2023-07-06 06:45:00|13521.5|13519.5|13521.1|13519.1|13521.6|13519.6|13520.7|13518.7|120
1688626200000|2023-07-06 06:50:00|13521|13519|13521.4|13519.4|13521.4|13519.4|13519.1|13517.1|151
1688626500000|2023-07-06 06:55:00|13521.2|13519.2|13520.3|13518.3|13521.8|13519.8|13519.9|13517.9|123
1688626800000|2023-07-06 07:00:00|13520.4|13518.4|13521.8|13519.8|13524.5|13521.9|13520.1|13518.1|209
1688627100000|2023-07-06 07:05:00|13521.7|13519.7|13524.1|13522.1|13524.1|13522.1|13521.6|13519.6|159
1688627400000|2023-07-06 07:10:00|13524|13522|13521.9|13519.9|13525.8|13523.8|13521.8|13519.8|106
1688627700000|2023-07-06 07:15:00|13521.8|13519.8|13521.9|13519.9|13522.4|13520|13519.9|13517.9|128
1688628000000|2023-07-06 07:20:00|13521.7|13519.7|13515.4|13513.4|13521.9|13519.9|13515.4|13513.4|139
1688628300000|2023-07-06 07:25:00|13515.5|13513.5|13515|13513|13515.6|13513.6|13513.7|13511.7|102
1688628600000|2023-07-06 07:30:00|13515.1|13513.1|13515|13513|13515.8|13513.8|13513.8|13511.8|116
1688628900000|2023-07-06 07:35:00|13515.1|13513.1|13516.8|13514.8|13517.9|13515.9|13515|13512.8|120
1688629200000|2023-07-06 07:40:00|13516.7|13514.7|13515.9|13513.9|13517.9|13515.9|13514.8|13512.8|182
1688629500000|2023-07-06 07:45:00|13515.8|13513.8|13517.9|13515.9|13518.7|13516.7|13515.8|13513.8|166
1688629800000|2023-07-06 07:50:00|13517.8|13515.8|13517.2|13515.2|13519.2|13517.2|13516.5|13514.5|135
1688630100000|2023-07-06 07:55:00|13517.3|13515.3|13518.2|13516.2|13519.2|13516.3|13517|13514.8|112
1688630400000|2023-07-06 08:00:00|13518.3|13516.3|13519.3|13515.8|13519.8|13516.8|13517.6|13514.9|151
1688630700000|2023-07-06 08:05:00|13519.4|13515.9|13519.5|13516|13519.8|13516.9|13518.6|13515.1|127
1688631000000|2023-07-06 08:10:00|13519.4|13515.9|13519|13517|13519.8|13517.1|13518.1|13515|130
1688631300000|2023-07-06 08:15:00|13519.1|13517.1|13522.7|13520.7|13523|13521|13519.1|13517.1|79
1688631600000|2023-07-06 08:20:00|13522.8|13520.8|13522.8|13519.3|13522.9|13520.9|13521.4|13519.1|90
1688631900000|2023-07-06 08:25:00|13522.7|13519.2|13524.9|13522.9|13525.8|13522.9|13521.7|13518.9|114
1688632200000|2023-07-06 08:30:00|13524.8|13522.8|13526.1|13524.1|13526.8|13524.8|13524.6|13522|156
1688632500000|2023-07-06 08:35:00|13526.2|13524.2|13527.8|13525.8|13529.5|13527.5|13526.2|13523.4|113
1688632800000|2023-07-06 08:40:00|13527.7|13525.7|13525.3|13523.3|13528.2|13525.7|13525.2|13523.2|121
1688633100000|2023-07-06 08:45:00|13525.2|13523.2|13519.9|13517.9|13525.2|13523.2|13519.4|13517.2|95
1688633400000|2023-07-06 08:50:00|13519.8|13517.8|13519.1|13517.1|13519.9|13517.8|13517.2|13514.8|179
1688633700000|2023-07-06 08:55:00|13519|13517|13519.1|13517.1|13520.3|13518.3|13518.2|13515.7|148
1688634000000|2023-07-06 09:00:00|13519.2|13517.2|13521.6|13519.6|13522.9|13520.9|13519.2|13517.2|110
1688634300000|2023-07-06 09:05:00|13521.7|13519.7|13520.4|13518.4|13522.2|13520.2|13519.5|13517.5|116
1688634600000|2023-07-06 09:10:00|13520.3|13518.3|13520.4|13518.4|13520.8|13518.5|13517.7|13515.5|161
1688634900000|2023-07-06 09:15:00|13520.3|13518.3|13520.9|13518.9|13521.5|13519.5|13520.3|13518.3|89
1688635200000|2023-07-06 09:20:00|13521|13519|13522.3|13520.3|13522.6|13520.6|13520.9|13518.4|109
1688635500000|2023-07-06 09:25:00|13522.2|13520.2|13521.2|13519.2|13522.6|13520.6|13521|13519|80
1688635800000|2023-07-06 09:30:00|13521.1|13519.1|13520.3|13518.3|13521.9|13519.9|13519.8|13517.8|116
1688636100000|2023-07-06 09:35:00|13520.2|13518.2|13522.4|13520.4|13522.8|13520.5|13518.1|13516.1|203
1688636400000|2023-07-06 09:40:00|13522.5|13520.5|13521.2|13519.2|13522.6|13520.6|13520.3|13518|170
1688636700000|2023-07-06 09:45:00|13521.1|13519.1|13522.1|13520.1|13522.3|13520.3|13520.3|13518.3|111
1688637000000|2023-07-06 09:50:00|13522|13520|13520.8|13518.8|13522.3|13520.3|13520.6|13518.6|117
1688637300000|2023-07-06 09:55:00|13520.9|13518.9|13519.5|13517.5|13521.2|13519.2|13518.9|13516.3|120
1688637600000|2023-07-06 10:00:00|13519.4|13517.4|13518.9|13516.9|13519.7|13517.6|13517.6|13515.6|178
1688637900000|2023-07-06 10:05:00|13519.1|13517.1|13519.3|13517.3|13520.6|13518|13518.9|13516.5|94
1688638200000|2023-07-06 10:10:00|13519.2|13517.2|13518.4|13516.4|13519.4|13517.4|13518.4|13516.4|68
1688638500000|2023-07-06 10:15:00|13518.3|13516.3|13513.1|13511.1|13518.3|13516.3|13511.1|13508.6|180
1688638800000|2023-07-06 10:20:00|13513|13511|13510.9|13508.9|13513|13511|13508.7|13506.7|194
1688639100000|2023-07-06 10:25:00|13510.8|13508.8|13508.5|13505|13512|13510|13507.7|13504.2|214
1688639400000|2023-07-06 10:30:00|13508|13504.5|13507.6|13505.6|13508|13505.6|13503.8|13501.8|187
1688639700000|2023-07-06 10:35:00|13507.7|13505.7|13507|13505|13507.9|13505.9|13504.8|13501.9|198
1688640000000|2023-07-06 10:40:00|13506.9|13504.9|13506|13502.5|13507.9|13505.9|13503.2|13500.6|250
1688640300000|2023-07-06 10:45:00|13505.2|13503.2|13504.7|13502.7|13506.5|13503.5|13504.5|13501.8|113
1688640600000|2023-07-06 10:50:00|13504.8|13502.8|13505|13503|13507.7|13504.9|13504.5|13502.5|114
1688640900000|2023-07-06 10:55:00|13505.1|13503.1|13506|13504|13507.2|13504.9|13504.8|13502.8|104
1688641200000|2023-07-06 11:00:00|13505.9|13503.9|13508.5|13506.5|13508.6|13506.6|13505.7|13503.7|157
1688641500000|2023-07-06 11:05:00|13508.6|13506.6|13504.5|13502.5|13509.2|13506.7|13503.3|13501.3|170
1688641800000|2023-07-06 11:10:00|13504.4|13502.4|13503|13501|13504.4|13502.4|13502.7|13500.7|114
1688642100000|2023-07-06 11:15:00|13503.2|13501.2|13506.2|13504.2|13506.2|13504.2|13503.2|13501.2|178
1688642400000|2023-07-06 11:20:00|13506.1|13504.1|13502|13500|13506.2|13504.2|13501.5|13499.5|165
1688642700000|2023-07-06 11:25:00|13501.9|13499.9|13502.8|13500.8|13504.3|13502.3|13500.2|13498.2|178
1688643000000|2023-07-06 11:30:00|13502.9|13500.9|13504|13502|13504.8|13502.8|13501.6|13499.6|132
1688643300000|2023-07-06 11:35:00|13503.9|13501.9|13502.7|13500.7|13506.4|13503.5|13502.3|13500.3|169
1688643600000|2023-07-06 11:40:00|13502.6|13500.6|13500|13498|13502.6|13500.6|13498.6|13495.9|148
1688643900000|2023-07-06 11:45:00|13499.9|13497.9|13501.3|13499.3|13502.1|13500|13499.6|13497.1|145
1688644200000|2023-07-06 11:50:00|13501.4|13499.4|13500.9|13498.9|13502.7|13500.7|13500.9|13498.9|111
1688644500000|2023-07-06 11:55:00|13500.8|13498.8|13499.9|13497.9|13500.9|13498.8|13498.7|13496.5|159
1688644800000|2023-07-06 12:00:00|13500|13498|13502.6|13500.6|13503|13501|13500|13498|143
1688645100000|2023-07-06 12:05:00|13502.4|13500.4|13499.8|13497.8|13503.8|13501.8|13499.3|13497.2|183
1688645400000|2023-07-06 12:10:00|13499.9|13497.9|13505.1|13500.1|13505.1|13500.7|13499.4|13497|278
1688645700000|2023-07-06 12:15:00|13505.4|13500.2|13524.6|13521.1|13526.2|13522.7|13505.4|13500.2|475
1688646000000|2023-07-06 12:20:00|13524.8|13521.3|13523.9|13521.9|13528.6|13525.9|13523.8|13521.3|382
1688646300000|2023-07-06 12:25:00|13523.8|13521.8|13523.7|13515|13524.5|13522.5|13520.3|13514.9|279
1688646600000|2023-07-06 12:30:00|13523|13515.1|13528.3|13526.3|13529.3|13526.3|13522.8|13515.1|356
1688646900000|2023-07-06 12:35:00|13528.4|13526.4|13529.8|13527.8|13531.2|13529.2|13527.9|13525.4|272
1688647200000|2023-07-06 12:40:00|13530.2|13528.2|13530.3|13528.3|13532.7|13530.2|13530.2|13527.2|269
1688647500000|2023-07-06 12:45:00|13530.2|13528.2|13532.6|13530.6|13533.7|13531|13530.2|13526.9|318
1688647800000|2023-07-06 12:50:00|13532.5|13530.5|13529.9|13527.9|13533.6|13530.9|13529.9|13527.9|196
1688648100000|2023-07-06 12:55:00|13530|13528|13528.2|13524.7|13531.4|13528.6|13526.7|13524.6|276
1688648400000|2023-07-06 13:00:00|13528.3|13524.8|13522.9|13520.9|13528.3|13524.8|13519.9|13517|395
1688648700000|2023-07-06 13:05:00|13523|13521|13526|13524|13528.3|13526.3|13523|13521|247
1688649000000|2023-07-06 13:10:00|13526.1|13524.1|13529.9|13527.9|13530.9|13528.9|13526|13523.4|218
1688649300000|2023-07-06 13:15:00|13529.8|13527.8|13523|13521|13530|13528|13522.3|13520.3|263
1688649600000|2023-07-06 13:20:00|13523.1|13521.1|13524.8|13522.8|13525.2|13523.2|13520.7|13518.7|290
1688649900000|2023-07-06 13:25:00|13524.9|13522.9|13521.1|13519.1|13525|13523|13520.3|13518.3|221
1688650200000|2023-07-06 13:30:00|13521.2|13519.2|13524.2|13522.2|13525.6|13523|13521.2|13519.2|355
1688650500000|2023-07-06 13:35:00|13524.1|13522.1|13522.9|13520.9|13526.1|13524.1|13522.1|13520.1|257
1688650800000|2023-07-06 13:40:00|13523|13521|13527.9|13524.4|13528.7|13525.2|13520.8|13518.8|272
1688651100000|2023-07-06 13:45:00|13528|13524.5|13529.2|13527.2|13531.5|13528.9|13528|13524.5|353
1688651400000|2023-07-06 13:50:00|13529.1|13527.1|13529.8|13527.8|13530.7|13528.7|13526.4|13524.4|283
1688651700000|2023-07-06 13:55:00|13529.7|13527.7|13528.7|13525.2|13530.3|13528.3|13527.6|13524.8|151
1688652000000|2023-07-06 14:00:00|13529.5|13526|13536.7|13533.2|13539|13536.3|13529.5|13526|306
1688652300000|2023-07-06 14:05:00|13536.8|13533.3|13544.4|13542.4|13545.4|13542.9|13535.6|13533|338
1688652600000|2023-07-06 14:10:00|13543.7|13541.7|13543.7|13541.7|13545.8|13543.8|13542.2|13539.2|248
1688652900000|2023-07-06 14:15:00|13543.6|13541.6|13547|13545|13547.1|13545.1|13542|13540|246
1688653200000|2023-07-06 14:20:00|13546.9|13544.9|13550.8|13548.8|13550.8|13548.8|13546.6|13544.6|221
1688653500000|2023-07-06 14:25:00|13550.7|13548.7|13552.7|13550.7|13553|13551|13550.5|13548.2|155
1688653800000|2023-07-06 14:30:00|13552.8|13550.8|13556.6|13553.1|13556.6|13553.9|13551.2|13548.2|185
1688654100000|2023-07-06 14:35:00|13556.5|13553|13556.5|13554.5|13560.7|13557.7|13556|13553|245
1688654400000|2023-07-06 14:40:00|13556.6|13554.6|13558.9|13556.9|13559.4|13557.4|13556.5|13554.5|197
1688654700000|2023-07-06 14:45:00|13559|13557|13552.8|13549.3|13560|13557.8|13552.7|13549.2|204
1688655000000|2023-07-06 14:50:00|13552.7|13549.2|13544.9|13542.9|13553.3|13550.5|13544.6|13541.1|280
1688655300000|2023-07-06 14:55:00|13544.8|13542.8|13548.1|13546.1|13548.8|13546.2|13542|13539.6|294
1688655600000|2023-07-06 15:00:00|13548|13546|13548.8|13545.3|13551|13549|13546.9|13544.3|252
1688655900000|2023-07-06 15:05:00|13548.7|13545.2|13549.8|13547.8|13551.3|13549.3|13546.9|13544.9|213
1688656200000|2023-07-06 15:10:00|13549.5|13547.5|13550.1|13546.6|13550.6|13547.6|13547|13543.9|182
1688656500000|2023-07-06 15:15:00|13550|13546.5|13551.4|13547.9|13552.5|13549|13548.7|13545.2|162
1688656800000|2023-07-06 15:20:00|13551.3|13547.8|13553.8|13550.3|13554|13550.5|13549.6|13546.1|220
1688657100000|2023-07-06 15:25:00|13553.9|13550.4|13555|13551.5|13555.3|13552.2|13553.5|13550.3|184
1688657400000|2023-07-06 15:30:00|13554.2|13552.2|13549.4|13547.4|13555.4|13552.2|13549.1|13546.5|183
1688657700000|2023-07-06 15:35:00|13549.3|13547.3|13546.9|13544.9|13549.3|13547.3|13545.9|13542.9|248
1688658000000|2023-07-06 15:40:00|13547|13545|13550.7|13547.2|13551.5|13548|13545.9|13543.9|175
1688658300000|2023-07-06 15:45:00|13550.6|13547.1|13548.6|13545.1|13550.9|13547.4|13547.9|13544.4|193
1688658600000|2023-07-06 15:50:00|13548.7|13545.2|13547.7|13545.7|13550|13548|13547.2|13544.4|179
1688658900000|2023-07-06 15:55:00|13547.8|13545.8|13546.1|13544.1|13550|13547|13545.2|13542.7|288
1688659200000|2023-07-06 16:00:00|13546.2|13544.2|13542.3|13538.8|13546.8|13544.2|13542.1|13538.6|284
1688659500000|2023-07-06 16:05:00|13542.2|13538.7|13539.7|13536.2|13542.4|13538.9|13538.6|13535.8|253
1688659800000|2023-07-06 16:10:00|13539.6|13536.1|13544.6|13541.1|13544.7|13541.2|13539.5|13536|171
1688660100000|2023-07-06 16:15:00|13544.7|13541.2|13544.3|13542.3|13544.9|13542.3|13543|13541|97
1688660400000|2023-07-06 16:20:00|13544.2|13542.2|13545.9|13543.9|13546.4|13544.4|13544.2|13542.2|168
1688660700000|2023-07-06 16:25:00|13546|13544|13545.8|13543.8|13546.6|13544.2|13545|13542.4|96
1688661000000|2023-07-06 16:30:00|13545.7|13543.7|13543.9|13541.9|13546.1|13543.8|13542.8|13540|185
1688661300000|2023-07-06 16:35:00|13544|13542|13544.9|13542.9|13546.7|13544.7|13543.8|13541.8|133
1688661600000|2023-07-06 16:40:00|13544.8|13542.8|13544|13542|13544.8|13542.8|13542.1|13540.1|185
1688661900000|2023-07-06 16:45:00|13543.9|13541.9|13543.9|13541.9|13545.1|13542.9|13542.8|13540.8|148
1688662200000|2023-07-06 16:50:00|13543.8|13541.8|13542.6|13540.6|13544.3|13541.9|13540.9|13538.4|139
1688662500000|2023-07-06 16:55:00|13542.7|13540.7|13544|13542|13545.4|13543.3|13542.7|13540.3|174
1688662800000|2023-07-06 17:00:00|13543.9|13541.9|13541.9|13539.9|13544|13541.9|13541.8|13539|182
1688663100000|2023-07-06 17:05:00|13541.8|13539.8|13543.8|13541.8|13543.9|13541.9|13541.3|13539.3|143
1688663400000|2023-07-06 17:10:00|13543.9|13541.9|13542.4|13540.4|13544.7|13542.7|13541.9|13539.9|121
1688663700000|2023-07-06 17:15:00|13542.2|13540.2|13542.1|13540.1|13543|13541|13541.8|13539.8|105
1688664000000|2023-07-06 17:20:00|13542.2|13540.2|13539.9|13537.9|13542.3|13540.3|13539.4|13537.4|185
1688664300000|2023-07-06 17:25:00|13540|13538|13539.8|13537.8|13540.7|13538.7|13539.5|13537.5|238
1688664600000|2023-07-06 17:30:00|13539.9|13537.9|13542.7|13540.7|13542.7|13540.7|13539.6|13537.6|143
1688664900000|2023-07-06 17:35:00|13542.8|13540.8|13539.8|13537.8|13542.8|13540.8|13539.4|13537.4|100
1688665200000|2023-07-06 17:40:00|13539.9|13537.9|13541|13539|13541|13539|13539.8|13537.8|115
1688665500000|2023-07-06 17:45:00|13540.9|13538.9|13541.7|13539.7|13542.6|13540.6|13540.7|13538.7|146
1688665800000|2023-07-06 17:50:00|13541.8|13539.8|13541.6|13539.6|13542.2|13540.2|13541.1|13538.6|133
1688666100000|2023-07-06 17:55:00|13541.7|13539.7|13539|13535.5|13541.8|13539.8|13538.8|13535.5|116
1688666400000|2023-07-06 18:00:00|13539.1|13535.6|13539.7|13537.7|13539.8|13537.8|13537.1|13534.3|193
1688666700000|2023-07-06 18:05:00|13539.9|13537.9|13539.4|13537.4|13540.3|13538.3|13538.2|13536.2|98
1688667000000|2023-07-06 18:10:00|13539.5|13537.5|13540.7|13538.7|13540.8|13538.8|13539.2|13537.2|140
1688667300000|2023-07-06 18:15:00|13540.8|13538.8|13540|13538|13540.8|13538.8|13539.8|13537.8|84
1688667600000|2023-07-06 18:20:00|13540.7|13537.2|13539.2|13537.2|13541.3|13539|13538.8|13536.8|120
1688667900000|2023-07-06 18:25:00|13539.3|13537.3|13539.8|13537.8|13539.8|13537.8|13538.1|13536.1|111
1688668200000|2023-07-06 18:30:00|13539.9|13537.9|13538.5|13535|13539.9|13537.9|13537.8|13534.9|95
1688668500000|2023-07-06 18:35:00|13538.4|13534.9|13538.4|13534.9|13539.2|13535.7|13538.3|13534.8|117
1688668800000|2023-07-06 18:40:00|13538.3|13534.8|13536.7|13534.7|13539.3|13535.8|13536.7|13534.4|146
1688669100000|2023-07-06 18:45:00|13536.6|13534.6|13537.4|13533.9|13537.9|13535.1|13536.4|13533.8|74
1688669400000|2023-07-06 18:50:00|13537.5|13534|13537.7|13534.2|13537.8|13535.2|13536.2|13533.2|144
1688669700000|2023-07-06 18:55:00|13537.6|13534.1|13538.3|13536.3|13538.8|13536.8|13536.9|13533.4|104
1688670000000|2023-07-06 19:00:00|13538.2|13536.2|13537.1|13535.1|13539|13536.3|13536.2|13533.4|97
1688670300000|2023-07-06 19:05:00|13537.2|13535.2|13537.3|13535.3|13537.5|13535.5|13536.7|13534.7|70
1688670600000|2023-07-06 19:10:00|13537.4|13535.4|13539.7|13536.2|13539.8|13536.3|13537.3|13535.3|78
1688670900000|2023-07-06 19:15:00|13539.6|13536.1|13538.5|13535|13539.6|13536.5|13538.5|13535|154
1688671200000|2023-07-06 19:20:00|13538.6|13535.1|13536.3|13532.8|13538.6|13535.1|13536.1|13532.6|136
1688671500000|2023-07-06 19:25:00|13536.2|13532.7|13536.2|13532.7|13537|13533.5|13535.5|13532|113
1688671800000|2023-07-06 19:30:00|13536.3|13532.8|13536.9|13533.4|13537.8|13534.3|13536.1|13532.7|154
1688672100000|2023-07-06 19:35:00|13536.8|13533.3|13535|13531.5|13537.1|13533.6|13534.9|13531.4|92
1688672400000|2023-07-06 19:40:00|13534.9|13531.4|13535.6|13532.1|13536.1|13532.6|13533.5|13530|137
1688672700000|2023-07-06 19:45:00|13535.8|13532.3|13535|13531.5|13536.8|13533.3|13534.9|13531.4|83
1688673000000|2023-07-06 19:50:00|13534.9|13531.4|13535.9|13532.4|13536.6|13533.1|13534.1|13530.6|160
1688673300000|2023-07-06 19:55:00|13535.8|13532.3|13537.2|13533.7|13537.3|13533.8|13535.2|13531.7|182
1688673600000|2023-07-06 20:00:00|13537.1|13533.6|13538.1|13534.6|13538.2|13535.3|13537|13533.6|70
1688673900000|2023-07-06 20:05:00|13538|13534.5|13538.2|13534.7|13538.2|13534.7|13537.9|13534.4|21
1688674200000|2023-07-06 20:10:00|13538.1|13534.6|13538|13534.5|13538.2|13534.7|13538|13534.5|28
1688674500000|2023-07-06 20:15:00|13538.1|13534.6|13537.1|13533.6|13538.1|13535.4|13537|13533.6|24
1688674800000|2023-07-06 20:20:00|13537.2|13533.7|13537.6|13534.1|13537.7|13534.4|13536.4|13533.7|25
1688675100000|2023-07-06 20:25:00|13537.7|13534.2|13537.7|13534.2|13537.9|13534.4|13537.5|13534|33
1688675400000|2023-07-06 20:30:00|13537.6|13534.1|13537.3|13533.8|13537.8|13534.3|13537.2|13533.7|30
1688675700000|2023-07-06 20:35:00|13537.2|13533.7|13537|13533.5|13537.5|13534|13537|13533.5|26
1688676000000|2023-07-06 20:40:00|13537.2|13533.7|13537.1|13533.6|13537.4|13533.9|13536.9|13533.4|17
1688676300000|2023-07-06 20:45:00|13537.2|13533.7|13537|13533.5|13537.3|13533.8|13536.8|13533.3|14
1688676600000|2023-07-06 20:50:00|13537.1|13533.6|13537.2|13533.7|13537.2|13533.7|13536.8|13533.2|34
1688676900000|2023-07-06 20:55:00|13537.1|13533.6|13538.8|13532.3|13538.8|13533.6|13536.4|13532|78
1688677200000|2023-07-06 21:00:00|13538.1|13529.9|13538.2|13524.6|13539.8|13529.9|13538.1|13524.6|30
1688677500000|2023-07-06 21:05:00|13537.8|13524.1|13537.6|13524|13537.8|13524.1|13537.1|13523.6|11
1688677800000|2023-07-06 21:10:00|13537.5|13524.1|13537.8|13525.4|13537.8|13525.4|13537.1|13524.1|35
1688678100000|2023-07-06 21:15:00|13537.7|13525.3|13537.2|13526|13537.8|13526.1|13536.9|13525.3|21
1688678400000|2023-07-06 21:20:00|13537.1|13526.1|13537.5|13526.3|13537.5|13526.3|13536.9|13526|9
1688678700000|2023-07-06 21:25:00|13537.2|13526.1|13537.3|13525.9|13537.5|13526.1|13537.2|13525.8|8
1688679000000|2023-07-06 21:30:00|13537.2|13526|13537|13525.8|13537.4|13526.1|13537|13525.8|22
1688679300000|2023-07-06 21:35:00|13537.1|13525.7|13537|13525.7|13537.2|13525.7|13536.9|13525.7|16
1688679600000|2023-07-06 21:40:00|13537.6|13525|13538.4|13524.3|13539.1|13525.1|13537.6|13524.2|49
1688679900000|2023-07-06 21:45:00|13538.7|13524.5|13537.1|13526.2|13538.7|13526.2|13537|13524.5|29
1688680200000|2023-07-06 21:50:00|13537|13526.4|13537.2|13526.1|13537.8|13526.4|13537|13525.7|65
1688680500000|2023-07-06 21:55:00|13537.1|13526.2|13535.8|13528.6|13537.6|13528.6|13535.8|13526|26
1688680800000|2023-07-06 22:00:00|13535.6|13528.4|13537.3|13533.8|13538.4|13533.9|13533.8|13526.7|141
1688681100000|2023-07-06 22:05:00|13537.2|13533.7|13535.3|13531.5|13537.6|13533.9|13535.1|13531.3|67
1688681400000|2023-07-06 22:10:00|13535.4|13531.4|13534.7|13531.2|13535.6|13531.7|13534.7|13531.1|53
1688681700000|2023-07-06 22:15:00|13534.6|13531.1|13533.4|13529.9|13534.6|13531.1|13533.2|13529.7|43
1688682000000|2023-07-06 22:20:00|13533.5|13530|13535.3|13531.8|13535.3|13531.8|13533.4|13529.9|33
1688682300000|2023-07-06 22:25:00|13535.2|13531.7|13535.3|13531.8|13535.3|13531.8|13535.1|13531.6|13
1688682600000|2023-07-06 22:30:00|13535.4|13531.9|13535|13531.4|13535.4|13531.9|13534.9|13531.4|43
1688682900000|2023-07-06 22:35:00|13535.1|13531.5|13534.5|13531|13535.2|13531.6|13534.4|13530.9|52
1688683200000|2023-07-06 22:40:00|13534.6|13531.1|13532.9|13529.4|13534.6|13531.1|13532.9|13529.4|24
1688683500000|2023-07-06 22:45:00|13532.8|13529.3|13531.9|13529.9|13532.9|13530|13531.9|13529|26
1688683800000|2023-07-06 22:50:00|13532.6|13529.1|13532.7|13529.2|13532.8|13530|13531.9|13529|28
1688684100000|2023-07-06 22:55:00|13532.6|13529.1|13532.4|13528.9|13532.7|13529.2|13532.4|13528.9|25
1688684400000|2023-07-06 23:00:00|13532.5|13529|13532.3|13528.8|13532.7|13529.2|13532.2|13528.7|20
1688684700000|2023-07-06 23:05:00|13532.2|13528.7|13530.6|13527.1|13532.2|13528.9|13529.9|13527.1|43
1688685000000|2023-07-06 23:10:00|13530.5|13527|13530.5|13527|13530.8|13527.3|13529.8|13526.3|58
1688685300000|2023-07-06 23:15:00|13530.6|13527.1|13532|13528.5|13532|13529.3|13530.6|13527.1|34
1688685600000|2023-07-06 23:20:00|13532.1|13528.6|13531.8|13528.3|13532.1|13529.3|13530.4|13527.6|43
1688685900000|2023-07-06 23:25:00|13531.7|13528.2|13532.1|13528.6|13533.2|13530.3|13531|13528.1|52
1688686200000|2023-07-06 23:30:00|13532.2|13528.7|13531.7|13529.7|13532.6|13529.8|13531.3|13528.5|32
1688686500000|2023-07-06 23:35:00|13531.8|13529.8|13530.2|13528.2|13531.8|13529.8|13530.2|13527.2|29
1688686800000|2023-07-06 23:40:00|13530.1|13528.1|13530.7|13528.7|13531.7|13528.8|13530.1|13527.4|39
1688687100000|2023-07-06 23:45:00|13530.8|13528.8|13531.5|13529.5|13532.4|13529.6|13530.6|13527.9|59
1688687400000|2023-07-06 23:50:00|13531.6|13529.6|13530.2|13528.2|13532.4|13529.6|13530.1|13527.3|39
1688687700000|2023-07-06 23:55:00|13530.3|13528.3|13532.1|13530.1|13532.4|13530.1|13529.6|13527.6|54
1688688000000|2023-07-07 00:00:00|13532|13530|13532.3|13530.3|13533.6|13531.1|13530.3|13527.4|101
1688688300000|2023-07-07 00:05:00|13532.2|13530.2|13532.2|13530.2|13532.7|13530.7|13530.9|13528.9|82
1688688600000|2023-07-07 00:10:00|13532.4|13530.4|13535.4|13533.4|13535.7|13533.7|13532.4|13530.4|74
1688688900000|2023-07-07 00:15:00|13535.3|13533.3|13533.7|13531.7|13535.3|13533.3|13532.5|13530.5|80
1688689200000|2023-07-07 00:20:00|13533.8|13531.8|13535.9|13532.4|13535.9|13533.3|13533.7|13531.7|83
1688689500000|2023-07-07 00:25:00|13536|13532.5|13535.3|13533.3|13536|13533.4|13534.1|13531.7|80
1688689800000|2023-07-07 00:30:00|13536|13532.5|13535.9|13532.4|13536|13533.2|13533.4|13530.2|71
1688690100000|2023-07-07 00:35:00|13536|13532.5|13536.1|13532.6|13536.4|13533.8|13534.5|13531.5|64
1688690400000|2023-07-07 00:40:00|13536|13532.5|13535.7|13532.2|13536|13533.3|13533|13531|82
1688690700000|2023-07-07 00:45:00|13535.6|13532.1|13535.1|13533.1|13535.7|13533.2|13534.1|13531.3|88
1688691000000|2023-07-07 00:50:00|13535.2|13533.2|13534.3|13532.3|13536.6|13533.8|13534.3|13532.3|95
1688691300000|2023-07-07 00:55:00|13534.2|13532.2|13533.1|13531.1|13536.5|13533|13533|13531|107
1688691600000|2023-07-07 01:00:00|13533.2|13531.2|13532.1|13530.1|13533.3|13531.3|13531.3|13529.3|71
1688691900000|2023-07-07 01:05:00|13532.2|13530.2|13531|13529|13533.8|13531.8|13530.5|13528.5|67
1688692200000|2023-07-07 01:10:00|13530.9|13528.9|13530.6|13527.1|13531.8|13529.1|13529.3|13527|100
1688692500000|2023-07-07 01:15:00|13530.5|13527|13530.7|13528.7|13531.3|13529.2|13526.8|13523.4|141
1688692800000|2023-07-07 01:20:00|13530.6|13528.6|13529.2|13527.2|13530.9|13528.9|13528.6|13526.6|105
1688693100000|2023-07-07 01:25:00|13529.1|13527.1|13529|13527|13529.9|13527.2|13526.4|13524.3|119
1688693400000|2023-07-07 01:30:00|13528.9|13526.9|13528.2|13526.2|13529.7|13527.7|13527.9|13525.9|117
1688693700000|2023-07-07 01:35:00|13528.1|13526.1|13532.6|13530.6|13532.8|13530.8|13528|13526|141
1688694000000|2023-07-07 01:40:00|13532.5|13530.5|13533.3|13531.3|13533.4|13531.4|13531.4|13529.4|85
1688694300000|2023-07-07 01:45:00|13533.2|13531.2|13535|13533|13535.3|13533.3|13533.1|13531.1|82
1688694600000|2023-07-07 01:50:00|13534.9|13532.9|13533.4|13531.4|13535.8|13533.8|13532.9|13530.9|112
1688694900000|2023-07-07 01:55:00|13533.5|13531.5|13534.2|13532.2|13534.7|13532.7|13533.2|13531.2|84
1688695200000|2023-07-07 02:00:00|13534.3|13532.3|13534.2|13532.2|13534.6|13532.6|13532.4|13530|130
1688695500000|2023-07-07 02:05:00|13534.1|13532.1|13534.6|13532.6|13534.8|13532.8|13533.6|13531.6|51
1688695800000|2023-07-07 02:10:00|13534.7|13532.7|13535.5|13532|13536.2|13533.6|13533|13531|144
1688696100000|2023-07-07 02:15:00|13535.4|13531.9|13536.1|13534.1|13537.1|13534.3|13534.9|13531.9|159
1688696400000|2023-07-07 02:20:00|13536.2|13534.2|13537.9|13534.4|13537.9|13535.7|13536.2|13534.2|57
1688696700000|2023-07-07 02:25:00|13537.8|13534.3|13536.8|13534.8|13538.7|13536.2|13536.7|13534.3|117
1688697000000|2023-07-07 02:30:00|13536.9|13534.9|13538.5|13536.5|13538.6|13536.6|13536.3|13534.3|70
1688697300000|2023-07-07 02:35:00|13538.6|13536.6|13538.7|13536.7|13538.8|13536.8|13537.6|13535.6|124
1688697600000|2023-07-07 02:40:00|13538.8|13536.8|13538.6|13536.6|13538.9|13536.9|13538.6|13536.6|23
1688697900000|2023-07-07 02:45:00|13538.7|13536.7|13538.5|13536.5|13538.9|13536.9|13538.5|13536.5|56
1688698200000|2023-07-07 02:50:00|13538.6|13536.6|13537.7|13535.7|13538.7|13536.7|13537.5|13535.5|33
1688698500000|2023-07-07 02:55:00|13537.6|13535.6|13537.2|13535.2|13538.4|13536.4|13536.8|13534.8|80
1688698800000|2023-07-07 03:00:00|13537.3|13535.3|13533.6|13531.6|13537.4|13535.4|13533.6|13531.6|104
1688699100000|2023-07-07 03:05:00|13533.5|13531.5|13533.1|13531.1|13533.7|13531.7|13532.5|13530.5|111
1688699400000|2023-07-07 03:10:00|13533|13531|13531|13529|13533.2|13531.2|13530.4|13528.4|116
1688699700000|2023-07-07 03:15:00|13531.1|13529.1|13530.7|13528.7|13531.6|13529.6|13529.5|13527.5|82
1688700000000|2023-07-07 03:20:00|13530.8|13528.8|13532.7|13530.7|13532.7|13530.7|13530.7|13528.7|88
1688700300000|2023-07-07 03:25:00|13532.6|13530.6|13532.9|13529.4|13533.6|13531.3|13531.9|13529.4|108
1688700600000|2023-07-07 03:30:00|13533|13529.5|13534.6|13532.6|13534.7|13532.7|13532.8|13529.3|59
1688700900000|2023-07-07 03:35:00|13534.7|13532.7|13535.7|13533.7|13535.8|13533.8|13534.4|13532.4|52
1688701200000|2023-07-07 03:40:00|13535.8|13533.8|13536.5|13534.5|13536.7|13534.7|13535.7|13533.7|25
1688701500000|2023-07-07 03:45:00|13536.6|13534.6|13536.6|13534.6|13537.2|13534.7|13534.6|13532.6|85
1688701800000|2023-07-07 03:50:00|13536.7|13534.7|13536.4|13534.4|13536.8|13534.8|13536.1|13534.1|52
1688702100000|2023-07-07 03:55:00|13536.3|13534.3|13535.4|13533.4|13536.3|13534.3|13533|13531|109
1688702400000|2023-07-07 04:00:00|13535.3|13533.3|13537.6|13535.6|13537.7|13535.7|13535.2|13533.2|61
1688702700000|2023-07-07 04:05:00|13537.5|13535.5|13536.8|13534.8|13537.6|13535.6|13536|13534|67
1688703000000|2023-07-07 04:10:00|13536.9|13534.9|13536|13534|13537|13535|13535.3|13533.3|70
1688703300000|2023-07-07 04:15:00|13536.1|13534.1|13534.4|13532.4|13536.3|13534.3|13534.3|13532.1|80
1688703600000|2023-07-07 04:20:00|13534.3|13532.3|13535.1|13533.1|13536.1|13534.1|13534.1|13532.1|65
1688703900000|2023-07-07 04:25:00|13535|13533|13533.5|13531.5|13536.2|13534.2|13533.5|13531.5|58
1688704200000|2023-07-07 04:30:00|13533.6|13531.6|13533.5|13531.5|13534.1|13532.1|13533.4|13531.4|44
1688704500000|2023-07-07 04:35:00|13533.4|13531.4|13531.6|13529.6|13533.4|13531.4|13530.5|13528.5|91
1688704800000|2023-07-07 04:40:00|13531.5|13529.5|13530.4|13528.4|13531.7|13529.7|13529.9|13527.9|84
1688705100000|2023-07-07 04:45:00|13530.5|13528.5|13531.6|13529.6|13531.6|13529.6|13530.4|13528.4|41
1688705400000|2023-07-07 04:50:00|13531.5|13529.5|13532.5|13530.5|13532.5|13530.5|13530.7|13528.7|58
1688705700000|2023-07-07 04:55:00|13532.6|13530.6|13533.5|13531.5|13533.6|13531.6|13532|13530|91
1688706000000|2023-07-07 05:00:00|13533.4|13531.4|13530.8|13528.8|13533.7|13531.7|13530.8|13528.8|74
1688706300000|2023-07-07 05:05:00|13530.9|13528.9|13528.8|13526.8|13530.9|13528.9|13527.6|13525.6|129
1688706600000|2023-07-07 05:10:00|13528.9|13526.9|13527|13525|13529.1|13527.1|13526.9|13524.9|79
1688706900000|2023-07-07 05:15:00|13526.9|13524.9|13527.4|13525.4|13527.4|13525.4|13524.9|13522.9|127
1688707200000|2023-07-07 05:20:00|13527.3|13525.3|13526.8|13524.8|13527.3|13525.3|13525.1|13523.1|110
1688707500000|2023-07-07 05:25:00|13526.9|13524.9|13527.1|13525.1|13527.3|13525.3|13525|13523|76
1688707800000|2023-07-07 05:30:00|13527|13525|13526.6|13524.6|13527.6|13525.6|13526.4|13524.4|104
1688708100000|2023-07-07 05:35:00|13526.8|13524.8|13526.1|13524.1|13528.3|13526.3|13526.1|13524.1|119
1688708400000|2023-07-07 05:40:00|13526|13524|13525.1|13523.1|13526.1|13524.1|13524.2|13522.2|109
1688708700000|2023-07-07 05:45:00|13525.2|13523.2|13527.2|13525.2|13528.1|13526.1|13525|13523|119
1688709000000|2023-07-07 05:50:00|13527.1|13525.1|13526.3|13524.3|13527.5|13525.5|13525.1|13523.1|100
1688709300000|2023-07-07 05:55:00|13526.4|13524.4|13529.5|13527.5|13530.2|13528.2|13526.3|13524.3|142
1688709600000|2023-07-07 06:00:00|13529.6|13527.6|13528.4|13526.4|13529.7|13527.7|13526.6|13524.5|168
1688709900000|2023-07-07 06:05:00|13528.3|13526.3|13525|13523|13529.6|13527.6|13524.9|13522.9|136
1688710200000|2023-07-07 06:10:00|13525.1|13523.1|13524.2|13522.2|13525.1|13523.1|13522.5|13520.5|164
1688710500000|2023-07-07 06:15:00|13524.5|13522.5|13525.3|13523.3|13525.8|13523.8|13523.8|13521.8|128
1688710800000|2023-07-07 06:20:00|13525.4|13523.4|13525.5|13523.5|13525.6|13523.6|13524.4|13522.4|118
1688711100000|2023-07-07 06:25:00|13525.4|13523.4|13526.3|13524.3|13527.7|13525.7|13525.2|13523.2|144
1688711400000|2023-07-07 06:30:00|13526.4|13524.4|13525.4|13523.4|13526.6|13524.6|13523.8|13521.8|142
1688711700000|2023-07-07 06:35:00|13525.3|13523.3|13524.6|13522.6|13525.7|13523.7|13524.4|13522.4|95
1688712000000|2023-07-07 06:40:00|13524.5|13522.5|13524.3|13522.3|13524.7|13522.7|13523.6|13521.6|132
1688712300000|2023-07-07 06:45:00|13524.4|13522.4|13522|13520|13524.6|13522.6|13521.3|13519.3|166
1688712600000|2023-07-07 06:50:00|13522.1|13520.1|13523.1|13521.1|13525.4|13522.7|13521.6|13519.3|187
1688712900000|2023-07-07 06:55:00|13523.2|13521.2|13523.7|13521.7|13524|13521.8|13521.2|13519|161
1688713200000|2023-07-07 07:00:00|13523.6|13521.6|13527.3|13523.8|13527.6|13525.6|13523.5|13521.5|161
1688713500000|2023-07-07 07:05:00|13527.4|13523.9|13521.2|13519.2|13527.5|13524.6|13520.7|13518.7|164
1688713800000|2023-07-07 07:10:00|13521.3|13519.3|13524.2|13522.2|13526.8|13523.8|13521.3|13519.3|144
1688714100000|2023-07-07 07:15:00|13524.1|13522.1|13522.3|13520.3|13525.3|13523.3|13521.6|13519.6|141
1688714400000|2023-07-07 07:20:00|13522.4|13520.4|13524.5|13522.5|13526.8|13524.8|13522.4|13520.4|210
1688714700000|2023-07-07 07:25:00|13524.6|13522.6|13524.9|13522.9|13525.7|13523.7|13522.7|13520.7|180
1688715000000|2023-07-07 07:30:00|13525|13523|13521.8|13519.8|13525.1|13523.1|13520.5|13518.5|164
1688715300000|2023-07-07 07:35:00|13521.9|13519.9|13518.7|13515.2|13522.2|13520.2|13517.3|13515.1|156
1688715600000|2023-07-07 07:40:00|13518.6|13515.1|13520.3|13518.3|13520.5|13518.5|13516.9|13514.1|165
1688715900000|2023-07-07 07:45:00|13520.4|13518.4|13521.4|13519.4|13522.6|13519.8|13519.8|13517.4|149
1688716200000|2023-07-07 07:50:00|13521.5|13519.5|13522.9|13520.9|13523|13521|13521.5|13519.5|93
1688716500000|2023-07-07 07:55:00|13522.8|13520.8|13522.7|13520.7|13524.4|13522.4|13522.6|13520.4|194
1688716800000|2023-07-07 08:00:00|13522.6|13520.6|13524.9|13522.9|13525.7|13523.7|13521.5|13519.5|205
1688717100000|2023-07-07 08:05:00|13525|13523|13525.4|13523.4|13525.7|13523.7|13523.7|13521.7|138
1688717400000|2023-07-07 08:10:00|13525.3|13523.3|13524.4|13522.4|13527.4|13525.4|13524.3|13522.3|111
1688717700000|2023-07-07 08:15:00|13524.3|13522.3|13522|13520|13526.2|13524.2|13521.9|13519.3|216
1688718000000|2023-07-07 08:20:00|13521.9|13519.9|13517.4|13515.4|13522|13520|13517.3|13515.3|167
1688718300000|2023-07-07 08:25:00|13517.7|13515.7|13515.4|13513.4|13519.6|13517.6|13514|13512|184
1688718600000|2023-07-07 08:30:00|13515.5|13513.5|13517.2|13515.2|13517.4|13515.4|13513.9|13511.9|141
1688718900000|2023-07-07 08:35:00|13517.1|13515.1|13514.3|13512.3|13517.2|13515.2|13514.2|13512.2|122
1688719200000|2023-07-07 08:40:00|13514.4|13512.4|13515.1|13513.1|13515.7|13513.7|13513.6|13511.6|151
1688719500000|2023-07-07 08:45:00|13515|13513|13514.4|13512.4|13515.7|13513.7|13514|13511.4|141
1688719800000|2023-07-07 08:50:00|13514.5|13512.5|13513.5|13511.5|13515|13512.8|13513.3|13510.8|175
1688720100000|2023-07-07 08:55:00|13513.6|13511.6|13512.8|13510.8|13514.5|13511.8|13512.4|13510.4|115
1688720400000|2023-07-07 09:00:00|13512.7|13510.7|13512.9|13510.9|13513.1|13511.1|13512.4|13510.4|88
1688720700000|2023-07-07 09:05:00|13512.8|13510.8|13511.3|13509.3|13513|13511|13511.3|13509.3|83
1688721000000|2023-07-07 09:10:00|13511.4|13509.4|13510.7|13508.7|13511.7|13509.6|13508|13505.2|191
1688721300000|2023-07-07 09:15:00|13510.8|13508.8|13512.4|13508.9|13513|13510.3|13510.8|13508|156
1688721600000|2023-07-07 09:20:00|13512.3|13508.8|13513.2|13511.2|13515.4|13512.7|13511.3|13508.3|168
1688721900000|2023-07-07 09:25:00|13513.1|13511.1|13517.4|13515.4|13517.5|13515.5|13513|13510.3|157
1688722200000|2023-07-07 09:30:00|13517.5|13515.5|13516.3|13514.3|13519.6|13516.7|13516.3|13514.3|149
1688722500000|2023-07-07 09:35:00|13515.9|13513.9|13515|13511.5|13516.5|13514.5|13512|13510|169
1688722800000|2023-07-07 09:40:00|13515.1|13511.6|13517.6|13514.1|13517.7|13515.1|13513.4|13511.2|144
1688723100000|2023-07-07 09:45:00|13517.7|13514.2|13515.4|13513.4|13518|13515.1|13514.8|13512.8|87
1688723400000|2023-07-07 09:50:00|13515.3|13513.3|13517|13515|13518.8|13516.1|13515.1|13513.1|99
1688723700000|2023-07-07 09:55:00|13516.9|13514.9|13518.6|13516.6|13519.6|13516.6|13516.9|13513.9|110
1688724000000|2023-07-07 10:00:00|13518.7|13516.7|13521.8|13519.8|13521.8|13519.8|13518.7|13516.3|83
1688724300000|2023-07-07 10:05:00|13521.7|13519.7|13521.7|13519.7|13522.5|13519.9|13521.3|13518.9|52
1688724600000|2023-07-07 10:10:00|13521.8|13519.8|13520.3|13518.3|13521.8|13519.8|13518.6|13516.6|106
1688724900000|2023-07-07 10:15:00|13520.4|13518.4|13520.8|13518.8|13521.6|13519.6|13519.8|13517.8|102
1688725200000|2023-07-07 10:20:00|13520.7|13518.7|13521.7|13519.7|13522.3|13519.7|13519.9|13517.9|104
1688725500000|2023-07-07 10:25:00|13521.6|13519.6|13519.8|13517.8|13521.7|13519.7|13519.7|13517.7|75
1688725800000|2023-07-07 10:30:00|13519.7|13517.7|13516.8|13514.8|13519.7|13517.7|13516.1|13514.1|137
1688726100000|2023-07-07 10:35:00|13516.7|13514.7|13514.1|13512.1|13517.8|13515.8|13513.9|13511.9|107
1688726400000|2023-07-07 10:40:00|13514|13512|13513|13511|13515.5|13513.2|13512.8|13510.5|190
1688726700000|2023-07-07 10:45:00|13513.1|13511.1|13516|13514|13516.6|13514|13512.8|13510.8|107
1688727000000|2023-07-07 10:50:00|13516.8|13513.3|13514.9|13512.9|13516.8|13514.2|13514.8|13512.8|104
1688727300000|2023-07-07 10:55:00|13514.8|13512.8|13516.5|13514.5|13516.6|13514.6|13514.8|13512.8|43
1688727600000|2023-07-07 11:00:00|13516.4|13514.4|13514.7|13512.7|13516.5|13514.5|13514.6|13512.6|73
1688727900000|2023-07-07 11:05:00|13514.6|13512.6|13514.9|13512.9|13515|13513|13512.6|13509.5|105
1688728200000|2023-07-07 11:10:00|13515|13513|13516|13512.5|13516|13513.5|13514.6|13512.3|77
1688728500000|2023-07-07 11:15:00|13516.1|13512.6|13514.3|13512.3|13516.3|13513.5|13512.5|13510.5|139
1688728800000|2023-07-07 11:20:00|13514.4|13512.4|13515.3|13511.8|13516.5|13513.9|13514.4|13511.8|129
1688729100000|2023-07-07 11:25:00|13515.4|13511.9|13514.9|13512.9|13516.1|13514.1|13514.5|13511.8|135
1688729400000|2023-07-07 11:30:00|13515|13513|13511.8|13509.8|13515|13513|13511.7|13509.3|174
1688729700000|2023-07-07 11:35:00|13512|13510|13511.8|13509.8|13512.9|13510.7|13511.6|13509.4|99
1688730000000|2023-07-07 11:40:00|13511.9|13509.9|13514.3|13512.3|13514.4|13512.4|13511.8|13509.8|104
1688730300000|2023-07-07 11:45:00|13514.4|13512.4|13514.8|13512.8|13516.1|13514.1|13514.3|13512.3|85
1688730600000|2023-07-07 11:50:00|13514.5|13512.5|13516.2|13514.2|13516.4|13514.4|13514.5|13512.5|63
1688730900000|2023-07-07 11:55:00|13516.1|13514.1|13516.8|13514.8|13516.9|13514.9|13515.9|13513.9|74
1688731200000|2023-07-07 12:00:00|13517|13515|13517.8|13515.8|13517.9|13515.9|13515.3|13513.3|208
1688731500000|2023-07-07 12:05:00|13517.7|13515.7|13517.2|13515.2|13518.3|13516.1|13516.2|13513.4|199
1688731800000|2023-07-07 12:10:00|13517.3|13515.3|13518.7|13516.7|13518.8|13516.8|13517|13515|124
1688732100000|2023-07-07 12:15:00|13518.8|13516.8|13522.8|13520.8|13522.8|13520.8|13518.8|13516.8|121
1688732400000|2023-07-07 12:20:00|13522.9|13520.9|13521.1|13517.6|13523.1|13521.1|13519.9|13517.4|167
1688732700000|2023-07-07 12:25:00|13521|13517.5|13521.7|13515|13522.5|13519|13519.4|13515|192
1688733000000|2023-07-07 12:30:00|13523.5|13510.5|13488.1|13484.6|13524|13511|13487|13483.5|493
1688733300000|2023-07-07 12:35:00|13488.4|13484.9|13499.8|13496.3|13501.5|13498|13486.5|13483|454
1688733600000|2023-07-07 12:40:00|13499.9|13496.4|13506|13504|13513|13510|13497.9|13494.4|503
1688733900000|2023-07-07 12:45:00|13505.9|13503.9|13503.9|13501.9|13511.2|13508.8|13503.7|13500.9|470
1688734200000|2023-07-07 12:50:00|13504.1|13502.1|13498.9|13496.9|13504.9|13502.2|13494.2|13491.6|459
1688734500000|2023-07-07 12:55:00|13499|13497|13507.6|13505.6|13508.1|13505.6|13497.3|13495.3|451
1688734800000|2023-07-07 13:00:00|13507.9|13505.9|13511.3|13509.3|13515.6|13513|13507.9|13505.4|487
1688735100000|2023-07-07 13:05:00|13511.1|13509.1|13511.8|13509.8|13516.9|13514.4|13511|13509|379
1688735400000|2023-07-07 13:10:00|13512.6|13509.1|13507.2|13505.2|13514.2|13512.2|13504.9|13502.3|407
1688735700000|2023-07-07 13:15:00|13507.1|13505.1|13503.9|13501.9|13508.5|13505.8|13503.4|13501.4|271
1688736000000|2023-07-07 13:20:00|13503.7|13501.7|13499|13497|13503.7|13501.7|13498|13496|323
1688736300000|2023-07-07 13:25:00|13499.1|13497.1|13497.2|13495.2|13500.6|13497.6|13495.5|13493.5|298
1688736600000|2023-07-07 13:30:00|13497.1|13495.1|13491.8|13489.8|13497.1|13495.1|13486.8|13484.8|363
1688736900000|2023-07-07 13:35:00|13491.3|13489.3|13490.2|13488.2|13498.6|13495.6|13488.1|13485.6|482
1688737200000|2023-07-07 13:40:00|13490.3|13488.3|13488.6|13485.1|13492.2|13489.2|13486.7|13483.2|413
1688737500000|2023-07-07 13:45:00|13488.7|13485.2|13481.1|13479.1|13488.7|13485.4|13480|13476.7|437
1688737800000|2023-07-07 13:50:00|13481.2|13479.2|13486.6|13484.6|13486.9|13484.9|13480.2|13478.2|370
1688738100000|2023-07-07 13:55:00|13486.8|13484.8|13490.9|13488.9|13491.6|13488.9|13484.4|13482.4|273
1688738400000|2023-07-07 14:00:00|13490.8|13488.8|13491|13489|13495.9|13493.6|13490.2|13488.2|230
1688738700000|2023-07-07 14:05:00|13490.8|13488.8|13489.5|13487.5|13491.9|13489.9|13488.9|13486.6|257
1688739000000|2023-07-07 14:10:00|13489.4|13487.4|13488|13486|13490.4|13488.4|13486.5|13483.7|226
1688739300000|2023-07-07 14:15:00|13488.1|13486.1|13486.6|13484.6|13489.8|13487.8|13486.5|13483.9|200
1688739600000|2023-07-07 14:20:00|13486.5|13484.5|13482|13480|13488|13484.7|13481.2|13479.2|211
1688739900000|2023-07-07 14:25:00|13482.1|13480.1|13483.5|13481.5|13487|13484.2|13482|13480|255
1688740200000|2023-07-07 14:30:00|13483.8|13481.8|13478.1|13474.6|13485.2|13483|13478.1|13474.6|277
1688740500000|2023-07-07 14:35:00|13478.3|13474.8|13474.8|13472.8|13480.4|13476.9|13472.9|13470.9|295
1688740800000|2023-07-07 14:40:00|13474.9|13472.9|13472.3|13470.3|13474.9|13472.9|13470.2|13468.2|221
1688741100000|2023-07-07 14:45:00|13472.4|13470.4|13474.4|13472.4|13474.7|13472.7|13470.7|13468.7|231
1688741400000|2023-07-07 14:50:00|13474.5|13472.5|13470.5|13467|13475.3|13473.3|13469.4|13466.9|238
1688741700000|2023-07-07 14:55:00|13470.4|13466.9|13469.4|13467.4|13470.5|13468.3|13468.5|13465.8|267
1688742000000|2023-07-07 15:00:00|13469.5|13467.5|13466.8|13464.8|13471.4|13469.1|13466.2|13463.6|227
1688742300000|2023-07-07 15:05:00|13466.7|13464.7|13469.4|13467.4|13471.7|13468.9|13466.4|13464|240
1688742600000|2023-07-07 15:10:00|13469.5|13467.5|13468.3|13466.3|13473.1|13471.1|13468.2|13466.2|200
1688742900000|2023-07-07 15:15:00|13468.2|13466.2|13471|13469|13474.1|13472.1|13468.1|13466.1|258
1688743200000|2023-07-07 15:20:00|13471.1|13469.1|13469.7|13467.7|13471.9|13469.9|13468.5|13466.5|212
1688743500000|2023-07-07 15:25:00|13469.8|13467.8|13471.7|13469.7|13473.1|13471.1|13469.7|13467.7|236
1688743800000|2023-07-07 15:30:00|13471.6|13469.6|13469.6|13467.6|13471.6|13469.6|13469.1|13467.1|154
1688744100000|2023-07-07 15:35:00|13469.7|13467.7|13470.2|13468.2|13470.3|13468.3|13467.8|13465.8|170
1688744400000|2023-07-07 15:40:00|13470.1|13468.1|13467.5|13465.5|13470.2|13468.2|13467.3|13465.3|130
1688744700000|2023-07-07 15:45:00|13467.6|13465.6|13469|13467|13469|13467|13466.9|13464.9|182
1688745000000|2023-07-07 15:50:00|13469.1|13467.1|13469.9|13467.9|13471.5|13469.5|13467.1|13465.1|181
1688745300000|2023-07-07 15:55:00|13470|13468|13468.5|13466.5|13470.2|13468.2|13468.4|13466.4|179
1688745600000|2023-07-07 16:00:00|13468.4|13466.4|13467|13463.5|13469.1|13467.1|13466.9|13463.5|152
1688745900000|2023-07-07 16:05:00|13466.8|13463.3|13466.3|13462.8|13467.8|13464.4|13464.2|13461.4|169
1688746200000|2023-07-07 16:10:00|13465.6|13463.6|13464.8|13462.8|13466.9|13464.3|13464|13461.1|161
1688746500000|2023-07-07 16:15:00|13465.6|13462.1|13463.7|13461.7|13465.9|13463|13462.4|13459.6|156
1688746800000|2023-07-07 16:20:00|13463.8|13461.8|13464|13460.5|13465|13462.8|13463|13460.1|141
1688747100000|2023-07-07 16:25:00|13463.1|13461.1|13462.1|13460.1|13464.4|13461.9|13462|13459.3|133
1688747400000|2023-07-07 16:30:00|13462|13460|13461.2|13459.2|13462.8|13460.4|13460.1|13457.7|133
1688747700000|2023-07-07 16:35:00|13461.1|13459.1|13463.1|13461.1|13464.8|13462.2|13460.6|13458.6|135
1688748000000|2023-07-07 16:40:00|13463.6|13461.6|13462.7|13460.7|13463.8|13461.8|13462|13460|130
1688748300000|2023-07-07 16:45:00|13462.8|13460.8|13461.9|13459.9|13463|13461|13461.5|13459.5|112
1688748600000|2023-07-07 16:50:00|13462|13460|13460.3|13458.3|13462.1|13460.1|13460.2|13458.2|112
1688748900000|2023-07-07 16:55:00|13460.6|13458.6|13460|13458|13460.9|13458.9|13458|13455.3|124
1688749200000|2023-07-07 17:00:00|13460.1|13458.1|13462.5|13460.5|13462.8|13460.7|13460|13458|95
1688749500000|2023-07-07 17:05:00|13462.6|13460.6|13462.9|13459.4|13463.1|13460.7|13462|13459.2|79
1688749800000|2023-07-07 17:10:00|13462.1|13460.1|13462.2|13460.2|13465.1|13462|13462.1|13460.1|137
1688750100000|2023-07-07 17:15:00|13462.3|13460.3|13461.7|13459.7|13463.7|13460.9|13461.4|13459.4|99
1688750400000|2023-07-07 17:20:00|13461.6|13459.6|13462|13460|13463.1|13460.2|13461.3|13458.4|111
1688750700000|2023-07-07 17:25:00|13462.1|13460.1|13462.7|13460.7|13464.1|13461.3|13461.9|13459|89
1688751000000|2023-07-07 17:30:00|13462.6|13460.6|13460.4|13458.4|13462.6|13460.6|13460.1|13457.2|94
1688751300000|2023-07-07 17:35:00|13460.5|13458.5|13463.4|13459.9|13464.2|13461.4|13460.5|13458.5|121
1688751600000|2023-07-07 17:40:00|13463.3|13459.8|13461.9|13459.9|13463.5|13460|13461.2|13458.4|79
1688751900000|2023-07-07 17:45:00|13462|13460|13462.1|13460.1|13463.7|13460.9|13461.8|13459|163
1688752200000|2023-07-07 17:50:00|13462.2|13460.2|13460.8|13458.8|13463|13460.3|13459.9|13457.9|99
1688752500000|2023-07-07 17:55:00|13460.6|13458.6|13462.8|13460.8|13463.5|13461.5|13460.5|13458.5|84
1688752800000|2023-07-07 18:00:00|13462.9|13460.9|13464.5|13462.5|13465|13462.8|13462.8|13460.1|119
1688753100000|2023-07-07 18:05:00|13464.4|13462.4|13463.2|13461.2|13464.4|13462.4|13463|13460.2|111
1688753400000|2023-07-07 18:10:00|13463.3|13461.3|13463.7|13461.7|13463.8|13461.8|13462.8|13460.8|63
1688753700000|2023-07-07 18:15:00|13463.8|13461.8|13463.9|13461.9|13465.6|13463|13463.3|13461.3|124
1688754000000|2023-07-07 18:20:00|13463.8|13461.8|13463.8|13461.8|13465.5|13462.8|13463.7|13461|106
1688754300000|2023-07-07 18:25:00|13463.7|13461.7|13463.4|13461.4|13463.9|13461.9|13463.4|13461.4|78
1688754600000|2023-07-07 18:30:00|13463.5|13461.5|13463.6|13461.6|13463.6|13461.6|13462.9|13460.9|76
1688754900000|2023-07-07 18:35:00|13463.5|13461.5|13462.5|13460.5|13463.6|13461.6|13462|13460|75
1688755200000|2023-07-07 18:40:00|13462.6|13460.6|13463.6|13461.6|13464.4|13462.4|13462.6|13460.6|99
1688755500000|2023-07-07 18:45:00|13463.7|13461.7|13463.8|13461.8|13463.9|13461.9|13463.6|13461.6|119
1688755800000|2023-07-07 18:50:00|13463.7|13461.7|13462.5|13460.5|13463.9|13461.9|13462.4|13460.4|78
1688756100000|2023-07-07 18:55:00|13462.6|13460.6|13463.7|13461.7|13464.8|13462.8|13462.5|13460.5|86
1688756400000|2023-07-07 19:00:00|13463.8|13461.8|13465.3|13461.8|13465.6|13462.9|13463.7|13461.3|100
1688756700000|2023-07-07 19:05:00|13465.2|13461.7|13464.7|13462.7|13466.4|13463|13464.5|13461.7|82
1688757000000|2023-07-07 19:10:00|13464.8|13462.8|13465.4|13461.9|13465.7|13462.8|13464.8|13461.6|100
1688757300000|2023-07-07 19:15:00|13465.5|13462|13466.5|13463|13466.7|13463.2|13464|13461.1|69
1688757600000|2023-07-07 19:20:00|13466.6|13463.1|13465.4|13461.9|13466.6|13463.1|13465.4|13461.9|114
1688757900000|2023-07-07 19:25:00|13465.5|13462|13467.3|13463.8|13467.3|13463.8|13464.8|13461.7|78
1688758200000|2023-07-07 19:30:00|13467.2|13463.7|13466|13462.5|13467.3|13463.8|13466|13462.5|96
1688758500000|2023-07-07 19:35:00|13466.1|13462.6|13468.3|13464.8|13468.3|13464.8|13466.1|13462.6|106
1688758800000|2023-07-07 19:40:00|13468.4|13464.9|13467.9|13464.4|13469.1|13465.6|13467.8|13464.3|94
1688759100000|2023-07-07 19:45:00|13468|13464.5|13470|13466.5|13470.2|13466.7|13468|13464.5|57
1688759400000|2023-07-07 19:50:00|13470.1|13466.6|13469.8|13466.3|13470.2|13466.7|13469.3|13465.8|76
1688759700000|2023-07-07 19:55:00|13469.7|13466.2|13470.2|13466.7|13470.6|13467.1|13469.2|13465.7|99
1688760000000|2023-07-07 20:00:00|13470.1|13466.6|13467.9|13464.4|13470.2|13466.7|13467.6|13464.1|124
1688760300000|2023-07-07 20:05:00|13467.8|13464.3|13467.5|13464|13467.8|13464.3|13467.2|13463.7|114
1688760600000|2023-07-07 20:10:00|13467.6|13464.1|13464.5|13461|13468.1|13464.6|13464.3|13460.8|152
1688760900000|2023-07-07 20:15:00|13464.3|13460.8|13465|13461.5|13465.2|13461.7|13464.3|13460.8|41
1688761200000|2023-07-07 20:20:00|13465.1|13461.6|13465.1|13461.6|13465.2|13461.7|13465|13461.5|39
1688761500000|2023-07-07 20:25:00|13465|13461.5|13468.7|13465.2|13469.6|13466.1|13465|13461.5|78
1688761800000|2023-07-07 20:30:00|13468.5|13465|13466.4|13462.9|13469.1|13465.6|13466.4|13462.9|99
1688762100000|2023-07-07 20:35:00|13466.5|13463|13467.9|13464.4|13470.4|13466.9|13466.5|13463|177
1688762400000|2023-07-07 20:40:00|13467.7|13464.2|13467.1|13463.6|13467.7|13464.2|13467.1|13463.6|75
1688762700000|2023-07-07 20:45:00|13467.2|13463.7|13467|13463.5|13467.4|13463.9|13467|13463.5|44
1688763000000|2023-07-07 20:50:00|13466.9|13463.4|13471.7|13460.5|13472.9|13463.8|13466.9|13460.3|68
1688763300000|2023-07-07 20:55:00|13472|13460.8|13474.5|13458.5|13475.2|13460.8|13472|13457.5|44
1688932800000|2023-07-09 20:00:00|13473.4|13461.7|13473.4|13461.7|13473.4|13461.7|13473.4|13461.7|1
1688933100000|2023-07-09 20:05:00|13477.4|13457.5|13473.5|13456.1|13477.4|13457.5|13473.5|13456.1|2
1688933400000|2023-07-09 20:10:00|13473.4|13461.7|13473.4|13461.7|13473.4|13461.7|13473.4|13461.7|1
1688933700000|2023-07-09 20:15:00|13477.4|13457.5|13473.4|13461.7|13477.4|13461.7|13473.4|13457.5|2
1688934600000|2023-07-09 20:30:00|13477.4|13457.5|13473.4|13461.7|13477.4|13461.7|13473.4|13457.5|2
1688935500000|2023-07-09 20:45:00||13460.1||13461.7||13461.7||13460.1|2
1688936100000|2023-07-09 20:55:00|13473.8|13460.2|13473.8|13460.2|13473.8|13460.2|13473.8|13460.2|1
1688936400000|2023-07-09 21:00:00|13473.4|13461.7|13473.8|13461.1|13473.8|13462.2|13472.9|13460.7|6
1688936700000|2023-07-09 21:05:00|13473.3|13461.6|13474.2|13460.7|13475.3|13462.1|13472.8|13459.5|13
1688937000000|2023-07-09 21:10:00|13472.8|13462.1|13474.4|13459.2|13474.4|13462.1|13472.8|13458.2|14
1688937300000|2023-07-09 21:15:00|13474.5|13459.4|13472.8|13460.7|13475.1|13460.7|13472.8|13459|16
1688937600000|2023-07-09 21:20:00|13473.9|13461.3|13474.2|13458.9|13474.6|13461.3|13472.1|13458.9|17
1688937900000|2023-07-09 21:25:00|13472.1|13460.2|13472.8|13461.3|13474.5|13461.3|13472.1|13458.3|19
1688938200000|2023-07-09 21:30:00|13473|13461.4|13474.3|13461|13474.6|13462|13473|13459.7|44
1688938500000|2023-07-09 21:35:00|13473.4|13461.8|13473.4|13461.9|13475.4|13461.9|13473.3|13459.7|24
1688938800000|2023-07-09 21:40:00|13474.3|13461|13474.3|13461|13474.3|13461.9|13473.2|13460.9|14
1688939100000|2023-07-09 21:45:00|13473.4|13461.9|13472.3|13463|13474.3|13463|13472.3|13461|22
1688939400000|2023-07-09 21:50:00|13472.9|13462.5|13473.2|13462.3|13473.9|13463.1|13472.1|13461.6|23
1688939700000|2023-07-09 21:55:00|13473|13462.4|13473.4|13461.3|13473.8|13462.4|13472.2|13460.6|21
1688940000000|2023-07-09 22:00:00|13472.3|13462|13474.5|13459.7|13474.8|13463.4|13471.3|13459.3|139
1688940300000|2023-07-09 22:05:00|13473|13461.1|13468.4|13461.1|13474.2|13463.5|13468.4|13459.8|139
1688940600000|2023-07-09 22:10:00|13468.3|13461.5|13471.6|13463.6|13473.5|13463.8|13467.6|13460.5|115
1688940900000|2023-07-09 22:15:00|13472|13463.2|13466.3|13461.5|13472|13463.7|13465.9|13459.9|89
1688941200000|2023-07-09 22:20:00|13466.1|13461.8|13466.8|13462.1|13468.8|13463.9|13465.3|13460.9|72
1688941500000|2023-07-09 22:25:00|13466.7|13462.2|13467.1|13462.1|13467.1|13462.5|13466.4|13461.7|99
1688941800000|2023-07-09 22:30:00|13467.2|13462.2|13467|13463.5|13469.3|13464.5|13466.5|13462.2|135
1688942100000|2023-07-09 22:35:00|13467.1|13463.6|13466.3|13462.4|13468.2|13464.5|13466.1|13461.9|92
1688942400000|2023-07-09 22:40:00|13466.1|13462.6|13467.3|13463.1|13467.9|13464|13466.1|13462.1|87
1688942700000|2023-07-09 22:45:00|13467.4|13463|13466.3|13462.8|13467.5|13463.7|13466.3|13462.4|219
1688943000000|2023-07-09 22:50:00|13466.4|13462.9|13466.5|13462.8|13467.2|13463.6|13465.7|13462|92
1688943300000|2023-07-09 22:55:00|13466.4|13462.7|13467.1|13463.6|13467.1|13463.6|13466.4|13462.7|121
1688943600000|2023-07-09 23:00:00|13467.2|13463.7|13467.2|13463.7|13468.2|13464.7|13467.1|13463.6|57
1688943900000|2023-07-09 23:05:00|13467.1|13463.6|13468|13464.5|13468.1|13464.6|13466.9|13463.4|45
1688944200000|2023-07-09 23:10:00|13467.9|13464.4|13467.6|13464.1|13468|13464.5|13467.6|13464.1|41
1688944500000|2023-07-09 23:15:00|13467.7|13464.2|13467.9|13464.4|13468.4|13465|13466.9|13464.1|64
1688944800000|2023-07-09 23:20:00|13467.8|13464.3|13467.5|13464|13467.9|13465.1|13467.1|13463.9|78
1688945100000|2023-07-09 23:25:00|13467.6|13464.1|13468.1|13466.1|13469.6|13466.2|13467.6|13464.1|43
1688945400000|2023-07-09 23:30:00|13468.9|13465.4|13467.7|13464.2|13469.1|13465.6|13467.3|13463.8|103
1688945700000|2023-07-09 23:35:00|13467.8|13464.3|13467.7|13464.2|13468.8|13466|13467.6|13464.1|111
1688946000000|2023-07-09 23:40:00|13467.8|13464.3|13466|13462.5|13467.9|13464.4|13466|13462.5|187
1688946300000|2023-07-09 23:45:00|13466.1|13462.6|13465.7|13462.2|13466.2|13462.7|13465|13461.5|138
1688946600000|2023-07-09 23:50:00|13465.8|13462.3|13464.6|13461.1|13466.3|13463.5|13464.6|13461.1|119
1688946900000|2023-07-09 23:55:00|13464.7|13461.2|13464.2|13462.2|13465.7|13463|13464|13461.1|68
1688947200000|2023-07-10 00:00:00|13464.1|13462.1|13468.6|13465.1|13470.9|13468.1|13463.5|13461.5|191
1688947500000|2023-07-10 00:05:00|13468.5|13465|13468.1|13466.1|13468.9|13466.9|13465.3|13463.3|144
1688947800000|2023-07-10 00:10:00|13468|13466|13471.1|13469.1|13471.7|13469.2|13468|13466|123
1688948100000|2023-07-10 00:15:00|13471.2|13469.2|13473.9|13471.9|13474.7|13472.3|13471.2|13468.5|136
1688948400000|2023-07-10 00:20:00|13473.8|13471.8|13476.1|13474.1|13477.9|13475|13473.3|13471.3|156
1688948700000|2023-07-10 00:25:00|13476.2|13474.2|13476.1|13474.1|13478.6|13475.4|13475.6|13473.6|74
1688949000000|2023-07-10 00:30:00|13476.2|13474.2|13474.9|13471.4|13476.2|13474.2|13472.9|13470.3|86
1688949300000|2023-07-10 00:35:00|13474.8|13471.3|13477.4|13473.9|13477.5|13474|13474.7|13471.3|94
1688949600000|2023-07-10 00:40:00|13477.3|13473.8|13476|13474|13477.5|13474.7|13475.9|13473.2|72
1688949900000|2023-07-10 00:45:00|13476.1|13474.1|13476.6|13474.6|13478.8|13475.9|13476|13473.9|94
1688950200000|2023-07-10 00:50:00|13476.7|13474.7|13473.9|13470.4|13476.9|13474.9|13472.2|13470|133
1688950500000|2023-07-10 00:55:00|13473|13471|13475.2|13473.2|13476.1|13473.3|13471.5|13469.5|144
1688950800000|2023-07-10 01:00:00|13475.3|13473.3|13474.4|13472.4|13476.7|13474|13474.3|13471.4|113
1688951100000|2023-07-10 01:05:00|13473.8|13471.8|13472.9|13470.9|13475.6|13473.6|13472.1|13470.1|127
1688951400000|2023-07-10 01:10:00|13472.8|13470.8|13472.9|13470.9|13473.4|13470.9|13471.4|13469.4|115
1688951700000|2023-07-10 01:15:00|13472.8|13470.8|13472.7|13470.7|13473.8|13471|13470.3|13467.7|132
1688952000000|2023-07-10 01:20:00|13472.8|13470.8|13467.1|13465.1|13473|13471|13467.1|13465.1|201
1688952300000|2023-07-10 01:25:00|13467|13465|13468.8|13466.8|13469.7|13467|13466.7|13463.8|97
1688952600000|2023-07-10 01:30:00|13469.6|13466.1|13474|13472|13474.1|13472.1|13469.4|13465.9|167
1688952900000|2023-07-10 01:35:00|13474.1|13472.1|13478.7|13476.7|13479.7|13477.5|13474.1|13472.1|185
1688953200000|2023-07-10 01:40:00|13478.8|13476.8|13478|13476|13480.7|13478.7|13477.5|13475.5|182
1688953500000|2023-07-10 01:45:00|13477.7|13475.7|13474|13472|13477.7|13475.7|13473.1|13471.1|156
1688953800000|2023-07-10 01:50:00|13474.1|13472.1|13476.8|13474.8|13477.6|13475.6|13474.1|13472.1|128
1688954100000|2023-07-10 01:55:00|13476.6|13474.6|13477|13475|13477.7|13475.7|13476.2|13474.2|113
1688954400000|2023-07-10 02:00:00|13477.1|13475.1|13474.3|13472.3|13477.1|13475.1|13472.6|13470.6|178
1688954700000|2023-07-10 02:05:00|13474.2|13472.2|13475.4|13473.4|13475.6|13473.6|13472.4|13470.4|132
1688955000000|2023-07-10 02:10:00|13475.5|13473.5|13475.9|13473.9|13477.4|13475.4|13474.4|13472.4|148
1688955300000|2023-07-10 02:15:00|13475.8|13473.8|13476.4|13474.4|13476.6|13474.6|13475.1|13473.1|102
1688955600000|2023-07-10 02:20:00|13476.3|13474.3|13477.9|13475.9|13478.8|13476.8|13476.3|13474.3|138
1688955900000|2023-07-10 02:25:00|13478|13476|13481.7|13479.7|13482|13480|13477.9|13475.9|106
1688956200000|2023-07-10 02:30:00|13481.6|13479.6|13482.2|13480.2|13482.6|13480.6|13481|13479|126
1688956500000|2023-07-10 02:35:00|13482.3|13480.3|13482|13480|13482.7|13480.7|13481.1|13479.1|114
1688956800000|2023-07-10 02:40:00|13482.1|13480.1|13483.6|13481.6|13483.7|13481.7|13481.9|13479.9|72
1688957100000|2023-07-10 02:45:00|13483.7|13481.7|13483.4|13481.4|13483.9|13481.9|13483.3|13481.3|47
1688957400000|2023-07-10 02:50:00|13483.3|13481.3|13483.1|13481.1|13483.3|13481.3|13481.4|13479.4|122
1688957700000|2023-07-10 02:55:00|13483.2|13481.2|13481.8|13479.8|13483.5|13481.5|13481.3|13479.3|111
1688958000000|2023-07-10 03:00:00|13481.5|13479.5|13479.3|13477.3|13481.8|13479.8|13478.7|13476.7|105
1688958300000|2023-07-10 03:05:00|13479.4|13477.4|13482.8|13480.8|13482.9|13480.9|13479.4|13477.4|102
1688958600000|2023-07-10 03:10:00|13482.7|13480.7|13482.8|13480.8|13482.8|13480.8|13481.9|13479.9|63
1688958900000|2023-07-10 03:15:00|13482.9|13480.9|13484.2|13482.2|13484.2|13482.2|13481.2|13479.2|85
1688959200000|2023-07-10 03:20:00|13484.3|13482.3|13487.6|13485.6|13487.6|13485.6|13484|13481|82
1688959500000|2023-07-10 03:25:00|13487.5|13485.5|13489.6|13487.6|13490.2|13487.6|13486.6|13484.6|80
1688959800000|2023-07-10 03:30:00|13489.5|13487.5|13492.4|13490.4|13492.4|13490.4|13489.5|13487.5|87
1688960100000|2023-07-10 03:35:00|13492.5|13490.5|13491.1|13489.1|13492.9|13490.9|13491|13489|99
1688960400000|2023-07-10 03:40:00|13491.2|13489.2|13491|13489|13491.6|13489.3|13490.2|13487.9|91
1688960700000|2023-07-10 03:45:00|13491.1|13489.1|13491.8|13488.3|13491.8|13489.8|13490.9|13488.1|80
1688961000000|2023-07-10 03:50:00|13491.7|13488.2|13490.9|13487.4|13491.8|13488.9|13489.2|13486.3|98
1688961300000|2023-07-10 03:55:00|13490.8|13487.3|13491|13489|13492.5|13489.8|13490.1|13487.3|91
1688961600000|2023-07-10 04:00:00|13490.9|13488.9|13490.6|13488.6|13491.3|13489|13489.3|13486|65
1688961900000|2023-07-10 04:05:00|13490.5|13488.5|13488.2|13486.2|13490.9|13488.9|13488.2|13485.4|137
1688962200000|2023-07-10 04:10:00|13488.3|13486.3|13486.5|13484.5|13489.4|13487.4|13486.4|13484.4|95
1688962500000|2023-07-10 04:15:00|13486.4|13484.4|13486.6|13484.6|13487|13485|13486.3|13484.3|51
1688962800000|2023-07-10 04:20:00|13486.5|13484.5|13486.5|13484.5|13486.6|13484.6|13486.3|13484.3|39
1688963100000|2023-07-10 04:25:00|13486.6|13484.6|13487.3|13485.3|13487.6|13485.6|13486.3|13484.3|81
1688963400000|2023-07-10 04:30:00|13487.2|13485.2|13486.5|13484.5|13487.5|13485.5|13486.4|13484.4|55
1688963700000|2023-07-10 04:35:00|13486.4|13484.4|13487.4|13485.4|13487.4|13485.4|13486.3|13484.3|88
1688964000000|2023-07-10 04:40:00|13487.3|13485.3|13487.7|13485.7|13488.6|13486.6|13487.3|13485.3|62
1688964300000|2023-07-10 04:45:00|13487.8|13485.8|13488.4|13486.4|13489.3|13487.3|13487.8|13485.8|119
1688964600000|2023-07-10 04:50:00|13488.6|13486.6|13490.4|13488.4|13490.6|13488.6|13488.6|13486.6|46
1688964900000|2023-07-10 04:55:00|13490.3|13488.3|13489.5|13487.5|13490.4|13488.4|13489.2|13487.2|86
1688965200000|2023-07-10 05:00:00|13489.4|13487.4|13489.3|13487.3|13489.7|13487.7|13488.1|13486.1|103
1688965500000|2023-07-10 05:05:00|13489.1|13487.1|13489.4|13487.4|13490.1|13488.1|13488.1|13485.8|78
1688965800000|2023-07-10 05:10:00|13489.3|13487.3|13490.6|13488.6|13490.8|13488.8|13489.3|13487.3|50
1688966100000|2023-07-10 05:15:00|13490.7|13488.7|13490.3|13488.3|13490.7|13488.7|13490.1|13488.1|31
1688966400000|2023-07-10 05:20:00|13490.2|13488.2|13490.2|13488.2|13490.4|13488.4|13490|13488|55
1688966700000|2023-07-10 05:25:00|13490.3|13488.3|13490.4|13488.4|13490.9|13488.9|13490.2|13488.2|50
1688967000000|2023-07-10 05:30:00|13490.5|13488.5|13490.6|13488.6|13490.7|13488.7|13489.4|13487.4|107
1688967300000|2023-07-10 05:35:00|13490.7|13488.7|13492.9|13490.9|13493.6|13490.9|13490.7|13488.7|111
1688967600000|2023-07-10 05:40:00|13492.8|13490.8|13492.6|13490.6|13493.6|13491.6|13491.6|13489.6|121
1688967900000|2023-07-10 05:45:00|13492.5|13490.5|13490.2|13488.2|13492.6|13490.6|13490.2|13488.2|119
1688968200000|2023-07-10 05:50:00|13490.3|13488.3|13492.2|13490.2|13492.8|13490.8|13490.2|13488.2|110
1688968500000|2023-07-10 05:55:00|13492.1|13490.1|13496.6|13494.6|13497.4|13494.7|13492.1|13490.1|127
1688968800000|2023-07-10 06:00:00|13496.7|13494.7|13493.5|13491.5|13496.7|13494.7|13491.9|13489.9|132
1688969100000|2023-07-10 06:05:00|13494|13492|13496.5|13494.5|13497.1|13494.6|13494|13491.3|151
1688969400000|2023-07-10 06:10:00|13496.6|13494.6|13495.4|13493.4|13497|13495|13495.4|13493.4|85
1688969700000|2023-07-10 06:15:00|13495.5|13493.5|13493.4|13491.4|13495.5|13493.5|13493.3|13491.1|132
1688970000000|2023-07-10 06:20:00|13493.3|13491.3|13491.8|13489.8|13493.4|13491.4|13491.3|13489.3|103
1688970300000|2023-07-10 06:25:00|13491.9|13489.9|13490.6|13488.6|13493.4|13491.4|13490.6|13488.6|91
1688970600000|2023-07-10 06:30:00|13490.4|13488.4|13488.8|13486.8|13491|13489|13488.4|13485.9|124
1688970900000|2023-07-10 06:35:00|13488.9|13486.9|13488.8|13486.8|13489.9|13487.9|13488.3|13485.9|67
1688971200000|2023-07-10 06:40:00|13488.9|13486.9|13489.9|13487.9|13492|13489.3|13488.8|13486.8|147
1688971500000|2023-07-10 06:45:00|13489.8|13487.8|13489|13487|13489.9|13487.9|13488.6|13485.8|135
1688971800000|2023-07-10 06:50:00|13489.4|13487.4|13490.8|13488.8|13491|13489|13488.6|13486.6|123
1688972100000|2023-07-10 06:55:00|13490.9|13488.9|13490.6|13488.6|13492.6|13490|13489.7|13487.4|126
1688972400000|2023-07-10 07:00:00|13490.5|13488.5|13487.2|13485.2|13490.6|13488.6|13486.5|13483.8|183
1688972700000|2023-07-10 07:05:00|13487.1|13485.1|13483.7|13480.2|13487.2|13485.1|13483.6|13480.1|166
1688973000000|2023-07-10 07:10:00|13483.8|13480.3|13486.5|13483|13486.7|13484.2|13482.8|13479.5|156
1688973300000|2023-07-10 07:15:00|13486.4|13482.9|13487.9|13485.9|13488.6|13486|13484.5|13481.4|199
1688973600000|2023-07-10 07:20:00|13488|13486|13487.6|13485.6|13488.6|13486.1|13486.7|13484.1|123
1688973900000|2023-07-10 07:25:00|13487.5|13485.5|13489.7|13487.7|13490|13488|13487.5|13485.5|74
1688974200000|2023-07-10 07:30:00|13489.6|13487.6|13486.8|13484.8|13490|13487.7|13486.4|13483.8|190
1688974500000|2023-07-10 07:35:00|13486.9|13484.9|13485.3|13483.3|13487.9|13485.9|13485.3|13483.3|154
1688974800000|2023-07-10 07:40:00|13485.4|13483.4|13487|13485|13487|13485|13485.2|13483.2|113
1688975100000|2023-07-10 07:45:00|13486.9|13484.9|13485.7|13483.7|13486.9|13484.9|13485|13483|148
1688975400000|2023-07-10 07:50:00|13485.8|13483.8|13484.1|13482.1|13487|13485|13482.9|13480.9|165
1688975700000|2023-07-10 07:55:00|13484.2|13482.2|13482.3|13480.3|13484.3|13482.3|13480.7|13478|138
1688976000000|2023-07-10 08:00:00|13482.1|13480.1|13483.9|13481.9|13484.4|13482.4|13481.7|13479.7|151
1688976300000|2023-07-10 08:05:00|13483.8|13481.8|13481.8|13479.8|13484.1|13482.1|13481.1|13479.1|104
1688976600000|2023-07-10 08:10:00|13481.9|13479.9|13484.2|13482.2|13484.2|13482.2|13481.2|13479.2|120
1688976900000|2023-07-10 08:15:00|13484.3|13482.3|13485.9|13483.9|13485.9|13483.9|13484|13482|119
1688977200000|2023-07-10 08:20:00|13486|13484|13484.8|13482.8|13486.7|13484.7|13484.4|13482.4|126
1688977500000|2023-07-10 08:25:00|13484.7|13482.7|13484.9|13482.9|13485.7|13483.3|13481.4|13479.4|161
1688977800000|2023-07-10 08:30:00|13484.8|13482.8|13488.8|13486.8|13489.8|13487.6|13484.8|13482.7|183
1688978100000|2023-07-10 08:35:00|13488.9|13486.9|13489.1|13487.1|13489.7|13487.7|13486.3|13484.3|147
1688978400000|2023-07-10 08:40:00|13489.2|13487.2|13486.9|13484.9|13489.3|13487.3|13486.7|13484.7|99
1688978700000|2023-07-10 08:45:00|13486.8|13484.8|13487.1|13485.1|13487.2|13485.2|13485.9|13483.9|111
1688979000000|2023-07-10 08:50:00|13487|13485|13485.1|13483.1|13487.7|13485.7|13485|13483|122
1688979300000|2023-07-10 08:55:00|13485|13483|13483|13481|13485.2|13483.2|13482.6|13480.6|84
1688979600000|2023-07-10 09:00:00|13482.9|13480.9|13483|13481|13484.7|13482.7|13482.7|13480.7|86
1688979900000|2023-07-10 09:05:00|13482.9|13480.9|13484.1|13482.1|13484.2|13482.2|13482.9|13480.9|83
1688980200000|2023-07-10 09:10:00|13484|13482|13485|13483|13485.9|13483.9|13483.8|13481.8|91
1688980500000|2023-07-10 09:15:00|13485.1|13483.1|13484.7|13482.7|13485.7|13483.7|13484.3|13482.3|92
1688980800000|2023-07-10 09:20:00|13485.4|13483.4|13483.5|13481.5|13487|13485|13483.4|13481.4|105
1688981100000|2023-07-10 09:25:00|13483.4|13481.4|13482.8|13480.8|13483.6|13481.6|13482|13480|109
1688981400000|2023-07-10 09:30:00|13482.7|13480.7|13484|13482|13484.6|13482.6|13481.7|13479.7|143
1688981700000|2023-07-10 09:35:00|13484.1|13482.1|13484.3|13482.3|13484.7|13482.7|13482|13480|111
1688982000000|2023-07-10 09:40:00|13484.4|13482.4|13485|13483|13485.7|13483.7|13484.3|13482.3|74
1688982300000|2023-07-10 09:45:00|13485.1|13483.1|13487.3|13485.3|13487.6|13485.4|13484.7|13482.7|180
1688982600000|2023-07-10 09:50:00|13487.2|13485.2|13487.9|13485.9|13490.1|13488.1|13487.2|13485.2|117
1688982900000|2023-07-10 09:55:00|13487.8|13485.8|13488.3|13486.3|13488.7|13486.7|13486.7|13484|117
1688983200000|2023-07-10 10:00:00|13488.4|13486.4|13487.5|13485.5|13489.5|13487.5|13487.2|13485.2|99
1688983500000|2023-07-10 10:05:00|13487.4|13485.4|13487.6|13485.6|13488.9|13486.9|13487|13485|111
1688983800000|2023-07-10 10:10:00|13487.4|13485.4|13488.7|13486.7|13489.8|13487.8|13487|13485|80
1688984100000|2023-07-10 10:15:00|13489.4|13487.4|13489.8|13487.8|13490.4|13488.4|13488.9|13486.9|96
1688984400000|2023-07-10 10:20:00|13489.9|13487.9|13488.9|13486.9|13489.9|13487.9|13488.6|13486.6|91
1688984700000|2023-07-10 10:25:00|13488.8|13486.8|13489.9|13487.9|13490.7|13488.2|13487.5|13485.5|117
1688985000000|2023-07-10 10:30:00|13490|13488|13492.2|13490.2|13493|13490.4|13490|13487.4|130
1688985300000|2023-07-10 10:35:00|13492.4|13490.4|13492.7|13490.7|13494.5|13491.9|13492.3|13490.3|98
1688985600000|2023-07-10 10:40:00|13492.6|13490.6|13491|13489|13493.1|13491.1|13490.6|13488.2|108
1688985900000|2023-07-10 10:45:00|13491.1|13489.1|13491.2|13489.2|13491.7|13489.7|13491|13489|57
1688986200000|2023-07-10 10:50:00|13491.3|13489.3|13489.1|13487.1|13491.3|13489.3|13489.1|13486.5|112
1688986500000|2023-07-10 10:55:00|13489.2|13487.2|13489.4|13487.4|13490|13488|13487.3|13485.3|79
1688986800000|2023-07-10 11:00:00|13489.3|13487.3|13489.5|13487.5|13489.8|13487.8|13488|13486|103
1688987100000|2023-07-10 11:05:00|13489.4|13487.4|13489.9|13487.9|13490.2|13488.2|13489|13487|78
1688987400000|2023-07-10 11:10:00|13489.8|13487.8|13489.3|13487.3|13489.9|13487.9|13488.7|13486.7|110
1688987700000|2023-07-10 11:15:00|13489.2|13487.2|13489.8|13487.8|13490|13488|13488.3|13486.3|102
1688988000000|2023-07-10 11:20:00|13489.9|13487.9|13491.1|13489.1|13491.8|13489.8|13489.8|13487.8|70
1688988300000|2023-07-10 11:25:00|13491|13489|13487.8|13484.3|13491.6|13489.6|13487.1|13483.9|149
1688988600000|2023-07-10 11:30:00|13487.9|13484.4|13485.4|13483.4|13488.6|13485.9|13485.1|13482.8|93
1688988900000|2023-07-10 11:35:00|13485.6|13483.6|13488|13486|13488|13486|13485.6|13483.6|146
1688989200000|2023-07-10 11:40:00|13487.9|13485.9|13486.7|13484.7|13488.2|13486.2|13486.1|13484.1|95
1688989500000|2023-07-10 11:45:00|13486.8|13484.8|13486.5|13484.5|13487|13485|13485|13482.9|130
1688989800000|2023-07-10 11:50:00|13486.4|13484.4|13485.9|13483.9|13488.4|13486.4|13485.9|13483.3|120
1688990100000|2023-07-10 11:55:00|13486.6|13483.1|13483.7|13481.7|13487.7|13484.2|13483.3|13480.6|165
1688990400000|2023-07-10 12:00:00|13483.6|13481.6|13482.9|13480.9|13484.8|13482.8|13482.4|13480.4|175
1688990700000|2023-07-10 12:05:00|13483|13481|13484|13482|13484.1|13482.1|13482.3|13480.3|127
1688991000000|2023-07-10 12:10:00|13484.1|13482.1|13485.9|13483.9|13486.1|13484.1|13483.4|13481.4|189
1688991300000|2023-07-10 12:15:00|13486|13484|13486.2|13484.2|13486.9|13484.9|13485.8|13483.8|150
1688991600000|2023-07-10 12:20:00|13486.3|13484.3|13490|13488|13493.9|13491.9|13486.3|13484.3|245
1688991900000|2023-07-10 12:25:00|13489.9|13487.9|13492.1|13490.1|13492.7|13490.7|13488.8|13486.8|152
1688992200000|2023-07-10 12:30:00|13492.2|13490.2|13496.3|13494.3|13497.4|13495.4|13492.1|13490.1|236
1688992500000|2023-07-10 12:35:00|13496.4|13494.4|13495.3|13493.3|13497.8|13495.8|13495.1|13493.1|199
1688992800000|2023-07-10 12:40:00|13495.4|13493.4|13495.4|13493.4|13497.1|13494.9|13494.3|13492.3|225
1688993100000|2023-07-10 12:45:00|13495.8|13493.8|13499.1|13495.6|13499.5|13496.8|13495.8|13493.3|144
1688993400000|2023-07-10 12:50:00|13499.2|13495.7|13498.4|13496.4|13499.7|13496.9|13497.8|13495.7|163
1688993700000|2023-07-10 12:55:00|13498.5|13496.5|13497.1|13495.1|13499|13497|13496.8|13494.7|166
1688994000000|2023-07-10 13:00:00|13497|13495|13495.7|13493.7|13497|13495|13493.5|13491.5|179
1688994300000|2023-07-10 13:05:00|13495.6|13493.6|13491.1|13489.1|13495.6|13493.6|13491.1|13489.1|117
1688994600000|2023-07-10 13:10:00|13491|13489|13491.7|13489.7|13493|13491|13490.1|13488.1|123
1688994900000|2023-07-10 13:15:00|13491.8|13489.8|13489.1|13487.1|13492.2|13490.2|13488.8|13486.8|183
1688995200000|2023-07-10 13:20:00|13489.2|13487.2|13487.5|13485.5|13489.5|13487.5|13486.3|13483.6|218
1688995500000|2023-07-10 13:25:00|13487.6|13485.6|13484.9|13482.9|13487.7|13485.7|13484.5|13482.5|208
1688995800000|2023-07-10 13:30:00|13484.8|13482.8|13481.5|13479.5|13485.6|13483.3|13479.7|13476.2|291
1688996100000|2023-07-10 13:35:00|13481.6|13479.6|13481.1|13479.1|13483.8|13481.8|13480.9|13478.2|219
1688996400000|2023-07-10 13:40:00|13481|13479|13479.4|13477.4|13482.5|13480.5|13479.2|13477.2|216
1688996700000|2023-07-10 13:45:00|13479.5|13477.5|13473.6|13471.6|13479.8|13477.8|13473.5|13471.5|260
1688997000000|2023-07-10 13:50:00|13473.7|13471.7|13474.8|13472.8|13474.9|13472.9|13472|13470|315
1688997300000|2023-07-10 13:55:00|13474.9|13472.9|13474|13472|13476.2|13473.4|13470.7|13468.5|259
1688997600000|2023-07-10 14:00:00|13474.1|13472.1|13470.3|13468.3|13474.3|13472.3|13469.7|13467.6|201
1688997900000|2023-07-10 14:05:00|13470.2|13468.2|13467.3|13465.3|13471|13469|13466.8|13464.8|257
1688998200000|2023-07-10 14:10:00|13467.2|13465.2|13466.3|13464.3|13468.9|13466.9|13465.5|13463.5|252
1688998500000|2023-07-10 14:15:00|13466.2|13464.2|13468.4|13466.4|13469.7|13467.7|13465.4|13463.4|135
1688998800000|2023-07-10 14:20:00|13468.5|13466.5|13471.2|13469.2|13472.7|13470.7|13467.6|13465.4|227
1688999100000|2023-07-10 14:25:00|13471.1|13469.1|13472|13470|13473.7|13471.7|13470.5|13467.7|203
1688999400000|2023-07-10 14:30:00|13472.1|13470.1|13471.3|13469.3|13473.1|13471.1|13470.2|13468.2|182
1688999700000|2023-07-10 14:35:00|13471.2|13469.2|13475.2|13473.2|13477.9|13475.9|13470.8|13468.8|247
1689000000000|2023-07-10 14:40:00|13475.1|13473.1|13474.5|13472.5|13477.2|13475.2|13474.4|13472.4|267
1689000300000|2023-07-10 14:45:00|13474.7|13472.7|13470|13468|13475.3|13473.3|13469.3|13467.3|207
1689000600000|2023-07-10 14:50:00|13470.1|13468.1|13470.3|13468.3|13471.2|13469.2|13467.4|13465.4|174
1689000900000|2023-07-10 14:55:00|13470.2|13468.2|13469.2|13467.2|13471.2|13469.2|13468.5|13466.5|197
1689001200000|2023-07-10 15:00:00|13469.3|13467.3|13466.1|13464.1|13469.3|13467.3|13465.3|13463.3|267
1689001500000|2023-07-10 15:05:00|13466|13464|13469.9|13467.9|13470|13468|13464.7|13462.7|206
1689001800000|2023-07-10 15:10:00|13470|13468|13466.8|13464.8|13470.4|13468.4|13465.3|13463.3|217
1689002100000|2023-07-10 15:15:00|13466.7|13464.7|13465.5|13463.5|13467.5|13465.5|13465.3|13463.3|151
1689002400000|2023-07-10 15:20:00|13465.6|13463.6|13464.3|13462.3|13466.7|13464.7|13464|13462|211
1689002700000|2023-07-10 15:25:00|13464.1|13462.1|13463.8|13461.8|13465.1|13463.1|13463.6|13461.6|153
1689003000000|2023-07-10 15:30:00|13463.9|13461.9|13462.5|13460.5|13464.7|13462.7|13462|13460|177
1689003300000|2023-07-10 15:35:00|13462.3|13460.3|13463|13461|13463.6|13461.6|13462.1|13460.1|154
1689003600000|2023-07-10 15:40:00|13462.9|13460.9|13462|13460|13463.2|13461.2|13461.2|13459.2|148
1689003900000|2023-07-10 15:45:00|13461.9|13459.9|13460.2|13458.2|13462.3|13460.3|13459.5|13457.5|138
1689004200000|2023-07-10 15:50:00|13460.1|13458.1|13458.8|13456.8|13460.8|13458.8|13457.5|13455.5|127
1689004500000|2023-07-10 15:55:00|13458.7|13456.7|13459.1|13457.1|13459.3|13457.3|13458.1|13456.1|122
1689004800000|2023-07-10 16:00:00|13459.2|13457.2|13460.2|13458.2|13462|13459.2|13459|13457|122
1689005100000|2023-07-10 16:05:00|13460.3|13458.3|13462.1|13460.1|13463.9|13461.1|13460.3|13458.1|100
1689005400000|2023-07-10 16:10:00|13462|13460|13461.3|13457.8|13462.7|13460.7|13460.6|13457.6|131
1689005700000|2023-07-10 16:15:00|13461.4|13457.9|13461.3|13457.8|13461.7|13459.2|13460.3|13457.8|144
1689006000000|2023-07-10 16:20:00|13461.2|13457.7|13460.4|13456.9|13461.9|13458.4|13459.5|13456.5|144
1689006300000|2023-07-10 16:25:00|13460.5|13457|13460.1|13456.6|13460.5|13457|13459.2|13455.7|129
1689006600000|2023-07-10 16:30:00|13460|13456.5|13456.9|13454.9|13460|13456.5|13456.7|13453.7|132
1689006900000|2023-07-10 16:35:00|13457.6|13454.1|13458.1|13454.6|13458.1|13455|13456.8|13453.7|148
1689007200000|2023-07-10 16:40:00|13458.2|13454.7|13457.2|13455.2|13458.3|13455.6|13457|13454.3|58
1689007500000|2023-07-10 16:45:00|13457.1|13455.1|13455.8|13452.3|13458|13455.2|13455.6|13452.1|87
1689007800000|2023-07-10 16:50:00|13455.9|13452.4|13454.3|13452.3|13456|13453.2|13454.2|13451.3|92
1689008100000|2023-07-10 16:55:00|13454.4|13452.4|13455|13451.5|13455.8|13453.2|13454|13450.9|143
1689008400000|2023-07-10 17:00:00|13455.1|13451.6|13454.7|13451.2|13455.4|13452.5|13454|13450.8|169
1689008700000|2023-07-10 17:05:00|13454.6|13451.1|13454.5|13451|13455|13452.4|13453.2|13450.6|133
1689009000000|2023-07-10 17:10:00|13454.6|13451.1|13453.1|13451.1|13454.8|13451.8|13452.7|13450.6|143
1689009300000|2023-07-10 17:15:00|13453.2|13451.2|13452.8|13450.8|13454.2|13451.9|13452.7|13449.9|95
1689009600000|2023-07-10 17:20:00|13452.7|13450.7|13452.8|13449.3|13453|13450.8|13451.5|13448.9|80
1689009900000|2023-07-10 17:25:00|13452.9|13449.4|13451.9|13449.9|13453.3|13450.2|13451.2|13448.9|143
1689010200000|2023-07-10 17:30:00|13451.8|13449.8|13450.9|13448.9|13451.9|13449.9|13449.9|13447.7|140
1689010500000|2023-07-10 17:35:00|13451.2|13449.2|13450.8|13448.8|13452|13450|13450.7|13448.7|121
1689010800000|2023-07-10 17:40:00|13450.9|13448.9|13451.1|13449.1|13451.2|13449.2|13450.5|13448.5|97
1689011100000|2023-07-10 17:45:00|13451|13449|13451.7|13449.7|13451.9|13449.9|13450.9|13448.9|87
1689011400000|2023-07-10 17:50:00|13451.6|13449.6|13450.3|13448.3|13451.6|13449.6|13450.1|13448.1|81
1689011700000|2023-07-10 17:55:00|13450.2|13448.2|13451.2|13449.2|13451.9|13449.9|13450.2|13448.2|101
1689012000000|2023-07-10 18:00:00|13451.1|13449.1|13453.6|13451.6|13453.7|13451.7|13451|13449|113
1689012300000|2023-07-10 18:05:00|13453.5|13451.5|13453.7|13451.7|13453.8|13451.8|13452.7|13450.7|86
1689012600000|2023-07-10 18:10:00|13453.8|13451.8|13451.5|13449.5|13453.8|13451.8|13451.4|13449.4|91
1689012900000|2023-07-10 18:15:00|13451.4|13449.4|13452.1|13450.1|13453|13450.2|13451.4|13449.4|66
1689013200000|2023-07-10 18:20:00|13452|13450|13452.6|13450.6|13452.6|13450.6|13451.9|13449.9|25
1689013500000|2023-07-10 18:25:00|13452.5|13450.5|13452|13450|13452.9|13450.5|13451.7|13449.3|83
1689013800000|2023-07-10 18:30:00|13452.1|13450.1|13452.9|13449.4|13453.4|13450.7|13451.9|13449.3|83
1689014100000|2023-07-10 18:35:00|13453|13449.5|13452.1|13448.6|13453.1|13450.1|13451|13448.2|156
1689014400000|2023-07-10 18:40:00|13452.2|13448.7|13452|13450|13452.3|13450.2|13450.5|13447.4|113
1689014700000|2023-07-10 18:45:00|13452.1|13450.1|13451.3|13449.3|13452.1|13450.1|13451|13449|119
1689015000000|2023-07-10 18:50:00|13451.4|13449.4|13451.2|13449.2|13452|13449.4|13450.8|13447.7|156
1689015300000|2023-07-10 18:55:00|13451.3|13449.3|13450.5|13447|13452|13449.3|13449.8|13446.9|159
1689015600000|2023-07-10 19:00:00|13450.6|13447.1|13452.5|13449|13452.7|13449.2|13450.5|13447|112
1689015900000|2023-07-10 19:05:00|13452.6|13449.1|13453|13449.5|13453.3|13449.8|13451.7|13448.2|99
1689016200000|2023-07-10 19:10:00|13452.9|13449.4|13451.3|13449.3|13453.3|13449.8|13451.1|13447.9|92
1689016500000|2023-07-10 19:15:00|13451.2|13449.2|13452|13448.5|13452.4|13449.6|13451.1|13448.4|52
1689016800000|2023-07-10 19:20:00|13451.9|13448.4|13451.6|13448.1|13452|13449|13450.9|13448|46
1689017100000|2023-07-10 19:25:00|13451.5|13448|13451.7|13448.2|13452.1|13449.2|13451.1|13447.9|58
1689017400000|2023-07-10 19:30:00|13451.8|13448.3|13450.8|13447.3|13451.9|13448.4|13450.7|13447.2|77
1689017700000|2023-07-10 19:35:00|13450.9|13447.4|13450.8|13447.3|13451|13447.5|13450.4|13446.9|80
1689018000000|2023-07-10 19:40:00|13450.9|13447.4|13451|13447.5|13451.3|13447.8|13450.6|13447.1|76
1689018300000|2023-07-10 19:45:00|13450.9|13447.4|13451.9|13448.4|13452.1|13448.6|13450.6|13447.1|53
1689018600000|2023-07-10 19:50:00|13452|13448.5|13451.6|13448.1|13452.1|13448.6|13451.5|13448|67
1689018900000|2023-07-10 19:55:00|13451.5|13448|13450.7|13447.2|13451.7|13448.2|13450.7|13447.2|92
1689019200000|2023-07-10 20:00:00|13450.6|13447.1|13448.2|13444.7|13450.8|13447.3|13448.2|13444.7|69
1689019500000|2023-07-10 20:05:00|13448.1|13444.6|13447.3|13443.8|13448.2|13444.7|13447.2|13443.7|35
1689019800000|2023-07-10 20:10:00|13447.2|13443.7|13446.2|13442.7|13447.4|13443.9|13446.2|13442.7|33
1689020100000|2023-07-10 20:15:00|13445.8|13442.3|13447.7|13444.2|13447.8|13445|13445.4|13441.9|30
1689020400000|2023-07-10 20:20:00|13447.6|13444.1|13447.7|13444.2|13447.8|13444.3|13447.5|13444|26
1689020700000|2023-07-10 20:25:00|13447.5|13444|13447.7|13444.2|13447.7|13444.2|13447.5|13444|32
1689021000000|2023-07-10 20:30:00|13447.6|13444.1|13447.7|13444.2|13447.8|13444.3|13447.5|13444|22
1689021300000|2023-07-10 20:35:00|13447.6|13444.1|13447.6|13444.1|13447.7|13444.2|13447.5|13444|15
1689021600000|2023-07-10 20:40:00|13447.7|13444.2|13447.9|13444.4|13448|13444.5|13447.6|13444.1|21
1689021900000|2023-07-10 20:45:00|13448|13444.5|13448|13444.5|13448.2|13444.7|13447.9|13444.4|39
1689022200000|2023-07-10 20:50:00|13447.9|13444.4|13447.8|13444.3|13448.2|13444.7|13447.6|13444.1|28
1689022500000|2023-07-10 20:55:00|13447.7|13444.2|13451.1|13444.9|13451.1|13444.9|13447.7|13442.8|63
1689022800000|2023-07-10 21:00:00|13457.6|13441.6|13461.9|13445.9|13461.9|13445.9|13456.2|13440.2|29
1689023100000|2023-07-10 21:05:00|13462|13446|13461.7|13445.7|13462.1|13446.1|13460.4|13444.4|14
1689023400000|2023-07-10 21:10:00|13461.9|13445.9|13457.1|13441.1|13462.6|13446.6|13457|13441|61
1689023700000|2023-07-10 21:15:00|13457.3|13441.3|13457.8|13441.8|13458.2|13442.2|13457.3|13441.3|46
1689024000000|2023-07-10 21:20:00|13457.6|13441.6|13457.9|13441.9|13457.9|13441.9|13457.3|13441.3|6
1689024300000|2023-07-10 21:25:00|13457.7|13441.7|13458|13442|13458.1|13442.1|13457.7|13441.7|4
1689024600000|2023-07-10 21:30:00|13457.8|13441.8|13456.7|13440.7|13457.8|13441.8|13454.5|13438.5|82
1689024900000|2023-07-10 21:35:00|13456.2|13440.2|13454.2|13438.2|13456.5|13440.5|13453.7|13437.7|96
1689025200000|2023-07-10 21:40:00|13454.1|13438.1|13454.9|13438.9|13455.9|13439.9|13453.5|13437.5|105
1689025500000|2023-07-10 21:45:00|13455|13439|13454.4|13438.4|13455.6|13439.6|13454.2|13438.2|169
1689025800000|2023-07-10 21:50:00|13454.5|13438.5|13452.7|13436.7|13454.7|13438.7|13452.7|13436.7|176
1689026100000|2023-07-10 21:55:00|13452.8|13436.8|13450.8|13434.8|13452.8|13436.8|13450.2|13434.2|77
1689026400000|2023-07-10 22:00:00|13451.3|13435.3|13451.1|13437.9|13453.7|13440.1|13447.2|13434.9|199
1689026700000|2023-07-10 22:05:00|13451.7|13436.8|13448|13439.2|13452.1|13441.7|13446.7|13436.1|260
1689027000000|2023-07-10 22:10:00|13447.9|13438.4|13446.1|13440|13451.6|13443.1|13443.4|13433.9|408
1689027300000|2023-07-10 22:15:00|13445.9|13440.1|13445.9|13442|13446.4|13442.3|13445.2|13440.1|88
1689027600000|2023-07-10 22:20:00|13445.8|13441.9|13446|13441.5|13446.1|13442.4|13445.6|13441.3|45
1689027900000|2023-07-10 22:25:00|13445.6|13441.9|13445.6|13442.1|13446|13442.2|13445.5|13441.6|56
1689028200000|2023-07-10 22:30:00|13445.8|13442|13445.2|13441.7|13446.1|13442.2|13444.8|13441|69
1689028500000|2023-07-10 22:35:00|13445.3|13441.8|13444.6|13441.1|13445.3|13441.8|13444.6|13441|44
1689028800000|2023-07-10 22:40:00|13444.7|13441.2|13445.6|13442.1|13446.2|13442.6|13444.5|13441|51
1689029100000|2023-07-10 22:45:00|13445.7|13442.2|13445.1|13441.6|13445.8|13442.2|13445|13441.5|47
1689029400000|2023-07-10 22:50:00|13445.2|13441.7|13445.4|13441.9|13445.9|13442.4|13445|13441.5|45
1689029700000|2023-07-10 22:55:00|13445.3|13441.8|13446.2|13442.7|13448.3|13444.6|13445.2|13441.7|67
1689030000000|2023-07-10 23:00:00|13446.1|13442.6|13445|13441.5|13446.4|13442.9|13444.9|13441.4|46
1689030300000|2023-07-10 23:05:00|13444.9|13441.4|13445.7|13442.2|13446.7|13443.2|13444.9|13441.4|52
1689030600000|2023-07-10 23:10:00|13445.6|13442.1|13446.4|13442.9|13446.5|13443|13445.3|13441.8|46
1689030900000|2023-07-10 23:15:00|13446.3|13442.8|13445|13441.5|13446.4|13442.9|13444.7|13441.2|59
1689031200000|2023-07-10 23:20:00|13445.1|13441.6|13446.7|13443.2|13446.7|13443.2|13445|13441.5|52
1689031500000|2023-07-10 23:25:00|13446.8|13443.3|13445.4|13443.4|13447|13444.2|13445.3|13442.5|32
1689031800000|2023-07-10 23:30:00|13446.1|13442.6|13446.1|13442.6|13446.1|13443.4|13445.3|13442.5|19
1689032100000|2023-07-10 23:35:00|13446|13442.5|13446.1|13444.1|13447|13444.2|13445.2|13442.4|29
1689032400000|2023-07-10 23:40:00|13446|13444|13447.3|13443.8|13447.4|13444.2|13445.7|13442.9|34
1689032700000|2023-07-10 23:45:00|13446.6|13444.6|13448.4|13444.9|13448.5|13445|13446.6|13443.9|44
1689033000000|2023-07-10 23:50:00|13448.5|13445|13447.2|13443.7|13448.5|13445|13447.2|13443.7|31
1689033300000|2023-07-10 23:55:00|13447|13443.5|13446.4|13442.9|13447.1|13443.6|13445.6|13442.1|104
1689033600000|2023-07-11 00:00:00|13446.3|13442.8|13449.6|13446.1|13450.2|13446.7|13444.2|13441.5|154
1689033900000|2023-07-11 00:05:00|13449.5|13446|13446.2|13444.2|13450.7|13448.7|13446.1|13443.5|119
1689034200000|2023-07-11 00:10:00|13446.1|13444.1|13445.2|13443.2|13446.7|13444.7|13444.8|13441.8|91
1689034500000|2023-07-11 00:15:00|13445.1|13443.1|13442.7|13440.7|13445.8|13443.1|13442.7|13439.9|61
1689034800000|2023-07-11 00:20:00|13443.4|13439.9|13442.3|13440.3|13443.7|13440.8|13442|13439.2|114
1689035100000|2023-07-11 00:25:00|13442.4|13440.4|13442.7|13439.2|13443.7|13440.8|13441.5|13438|103
1689035400000|2023-07-11 00:30:00|13442.5|13439|13441.6|13439.6|13442.9|13440.2|13441.3|13438|99
1689035700000|2023-07-11 00:35:00|13441.7|13439.7|13441.8|13438.3|13442.9|13440.2|13441|13438.2|112
1689036000000|2023-07-11 00:40:00|13441.9|13438.4|13438.8|13436.8|13442.6|13439.1|13438.7|13436.7|85
1689036300000|2023-07-11 00:45:00|13438.9|13436.9|13441.3|13439.3|13441.3|13439.3|13438.9|13436.9|53
1689036600000|2023-07-11 00:50:00|13441.4|13439.4|13437.7|13435.7|13441.6|13439.6|13437.7|13435.7|63
1689036900000|2023-07-11 00:55:00|13437.6|13435.6|13438.9|13436.9|13439.6|13437.6|13437.1|13435.1|67
1689037200000|2023-07-11 01:00:00|13439|13437|13432.7|13430.7|13439.4|13437.4|13430.8|13428.8|168
1689037500000|2023-07-11 01:05:00|13432.6|13430.6|13437|13433.5|13437.1|13434.2|13431|13429|136
1689037800000|2023-07-11 01:10:00|13437.1|13433.6|13435.9|13433.9|13437.6|13434.1|13434.8|13431.3|95
1689038100000|2023-07-11 01:15:00|13435.8|13433.8|13437.6|13435.6|13438.5|13435.7|13433.8|13431.8|116
1689038400000|2023-07-11 01:20:00|13437.7|13435.7|13437.3|13435.3|13437.7|13435.7|13435|13433|165
1689038700000|2023-07-11 01:25:00|13437.4|13435.4|13437.6|13435.6|13437.7|13435.7|13437.3|13435.3|92
1689039000000|2023-07-11 01:30:00|13437.7|13435.7|13440.1|13438.1|13440.8|13438.5|13435.1|13433.1|191
1689039300000|2023-07-11 01:35:00|13440.2|13438.2|13443.2|13441.2|13443.7|13441.7|13438.9|13436.9|151
1689039600000|2023-07-11 01:40:00|13443.3|13441.3|13440.5|13438.5|13443.9|13441.9|13440.5|13438.5|126
1689039900000|2023-07-11 01:45:00|13440.8|13438.8|13441.1|13439.1|13441.2|13439.2|13438|13436|136
1689040200000|2023-07-11 01:50:00|13441.3|13439.3|13442.4|13440.4|13444.9|13442.1|13440.9|13438.9|114
1689040500000|2023-07-11 01:55:00|13442.5|13440.5|13442.6|13440.6|13443.1|13441.1|13441.8|13439.8|87
1689040800000|2023-07-11 02:00:00|13442.5|13440.5|13443.8|13441.8|13445.8|13443.8|13442.5|13440.5|144
1689041100000|2023-07-11 02:05:00|13443.7|13441.7|13442.4|13440.4|13443.7|13441.7|13440.3|13438.3|84
1689041400000|2023-07-11 02:10:00|13442.2|13440.2|13441.8|13439.8|13443|13441|13441.8|13439.8|64
1689041700000|2023-07-11 02:15:00|13441.7|13439.7|13440.6|13438.6|13442.2|13440.2|13440.2|13438.2|106
1689042000000|2023-07-11 02:20:00|13440.5|13438.5|13439.3|13437.3|13440.8|13438.8|13439.3|13437.3|117
1689042300000|2023-07-11 02:25:00|13439.4|13437.4|13441.3|13439.3|13442.2|13439.4|13439|13437|94
1689042600000|2023-07-11 02:30:00|13441.6|13439.6|13441.1|13439.1|13442.1|13440.1|13440.3|13438.3|117
1689042900000|2023-07-11 02:35:00|13441|13439|13438|13436|13441.2|13439.1|13437.8|13435.8|162
1689043200000|2023-07-11 02:40:00|13437.9|13435.9|13433.1|13431.1|13438.1|13436.1|13433|13431|139
1689043500000|2023-07-11 02:45:00|13433.2|13431.2|13432.7|13430.7|13435.9|13433.3|13431.9|13429.9|86
1689043800000|2023-07-11 02:50:00|13432.8|13430.8|13425.2|13423.2|13433.4|13431.4|13425.1|13422.6|203
1689044100000|2023-07-11 02:55:00|13425.3|13423.3|13421.5|13419.5|13425.3|13423.3|13419.9|13416.8|260
1689044400000|2023-07-11 03:00:00|13421.6|13419.6|13423|13421|13424.7|13422.7|13421.5|13419.5|151
1689044700000|2023-07-11 03:05:00|13422.9|13420.9|13425|13423|13425.2|13423.2|13420|13417.2|159
1689045000000|2023-07-11 03:10:00|13425.1|13423.1|13423.7|13421.7|13428.2|13426.2|13422.5|13420.5|194
1689045300000|2023-07-11 03:15:00|13423.6|13421.6|13424.9|13422.9|13425.3|13423.3|13422.3|13420.3|96
1689045600000|2023-07-11 03:20:00|13425|13423|13429|13425.5|13429.1|13425.6|13424.7|13422.7|84
1689045900000|2023-07-11 03:25:00|13428.9|13425.4|13425.1|13423.1|13429.6|13426.8|13425.1|13422.9|115
1689046200000|2023-07-11 03:30:00|13425.2|13423.2|13425.1|13423.1|13426.2|13424.2|13423.6|13421.6|103
1689046500000|2023-07-11 03:35:00|13425|13423|13424.9|13422.9|13426.8|13424.8|13424.5|13422.5|124
1689046800000|2023-07-11 03:40:00|13425|13423|13429.3|13427.3|13429.8|13427.8|13424.9|13422.9|97
1689047100000|2023-07-11 03:45:00|13429.4|13427.4|13426.8|13424.8|13429.7|13427.7|13425.9|13423.9|126
1689047400000|2023-07-11 03:50:00|13426.7|13424.7|13423.9|13421.9|13427.1|13425.1|13423.1|13421.1|131
1689047700000|2023-07-11 03:55:00|13423.8|13421.8|13425.4|13423.4|13426.9|13424.1|13423.1|13421.1|114
1689048000000|2023-07-11 04:00:00|13425.3|13423.3|13424.8|13422.8|13425.9|13423.6|13424.6|13422|115
1689048300000|2023-07-11 04:05:00|13424.9|13422.9|13420.8|13418.8|13425.6|13423|13420.7|13418|175
1689048600000|2023-07-11 04:10:00|13420.7|13418.7|13421|13419|13421.4|13419.1|13419.3|13416.9|152
1689048900000|2023-07-11 04:15:00|13421.2|13419.2|13421.7|13419.7|13422.7|13420.7|13420|13418|113
1689049200000|2023-07-11 04:20:00|13421.8|13419.8|13422.9|13420.9|13423|13421|13419|13417|140
1689049500000|2023-07-11 04:25:00|13423|13421|13421.1|13419.1|13423|13421|13419.5|13416.9|137
1689049800000|2023-07-11 04:30:00|13421|13419|13418.4|13414.9|13421.9|13419.9|13418|13414.9|183
1689050100000|2023-07-11 04:35:00|13418.6|13415.1|13416.8|13414.8|13418.7|13416|13416|13414|163
1689050400000|2023-07-11 04:40:00|13416.7|13414.7|13415.9|13412.4|13418.7|13415.5|13413.5|13411.3|143
1689050700000|2023-07-11 04:45:00|13415.3|13413.3|13417.3|13413.8|13417.7|13415.3|13415.2|13412.6|107
1689051000000|2023-07-11 04:50:00|13417.2|13413.7|13418.7|13416.7|13419.6|13416.9|13415.9|13413.1|96
1689051300000|2023-07-11 04:55:00|13418.8|13416.8|13416.8|13414.8|13419.2|13416.8|13416.3|13413.4|172
1689051600000|2023-07-11 05:00:00|13416.7|13414.7|13415.4|13413.4|13417|13415|13415.2|13412.5|117
1689051900000|2023-07-11 05:05:00|13415.5|13413.5|13416.4|13414.4|13416.5|13414.5|13414.4|13412.4|90
1689052200000|2023-07-11 05:10:00|13416.3|13414.3|13416.2|13414.2|13416.7|13414.3|13415.2|13412.6|126
1689052500000|2023-07-11 05:15:00|13416.1|13414.1|13417.4|13415.4|13418|13415.4|13415.3|13413.3|109
1689052800000|2023-07-11 05:20:00|13417.3|13415.3|13419.7|13417.7|13420.1|13418.1|13417.3|13415.3|115
1689053100000|2023-07-11 05:25:00|13419.8|13417.8|13421.1|13419.1|13422.7|13420.7|13419.7|13417.7|132
1689053400000|2023-07-11 05:30:00|13421.2|13419.2|13420.3|13418.3|13421.9|13419.9|13419|13417|156
1689053700000|2023-07-11 05:35:00|13420.4|13418.4|13422.5|13420.5|13422.7|13420.7|13420.4|13418.4|108
1689054000000|2023-07-11 05:40:00|13422.4|13420.4|13424.1|13422.1|13424.1|13422.1|13421.3|13419.3|104
1689054300000|2023-07-11 05:45:00|13424.2|13422.2|13425|13423|13425.7|13423.7|13424|13422|85
1689054600000|2023-07-11 05:50:00|13425.1|13423.1|13424.1|13422.1|13425.7|13423.7|13423.6|13421.6|113
1689054900000|2023-07-11 05:55:00|13424.2|13422.2|13425.6|13423.6|13425.7|13423.7|13423.5|13420.9|205
1689055200000|2023-07-11 06:00:00|13425.5|13423.5|13419.2|13417.2|13426|13423.6|13418.8|13416.2|264
1689055500000|2023-07-11 06:05:00|13419.3|13417.3|13423|13421|13423.6|13421.6|13419|13417|140
1689055800000|2023-07-11 06:10:00|13423.1|13421.1|13421.1|13419.1|13423.3|13421.3|13420.8|13418.8|136
1689056100000|2023-07-11 06:15:00|13421|13419|13415.5|13413.5|13421.5|13419.5|13415.4|13413.4|123
1689056400000|2023-07-11 06:20:00|13415.4|13413.4|13412.1|13410.1|13417.4|13415.4|13411.3|13409.3|157
1689056700000|2023-07-11 06:25:00|13411.9|13409.9|13412|13410|13414.7|13412.7|13411|13408.5|180
1689057000000|2023-07-11 06:30:00|13411.9|13409.9|13415.6|13413.6|13417.8|13414.6|13411.4|13409.4|153
1689057300000|2023-07-11 06:35:00|13415.7|13413.7|13414.3|13412.3|13416.5|13414.5|13414.2|13412.2|137
1689057600000|2023-07-11 06:40:00|13414.2|13412.2|13412.1|13408.6|13414.2|13412.2|13409.7|13406.8|236
1689057900000|2023-07-11 06:45:00|13411.9|13408.4|13412.2|13408.7|13413.1|13410|13408.6|13406.6|162
1689058200000|2023-07-11 06:50:00|13412.1|13408.6|13404.7|13402.7|13412.8|13409.6|13404.5|13402.5|159
1689058500000|2023-07-11 06:55:00|13404.8|13402.8|13406.6|13404.6|13410.5|13407.6|13404.7|13402.7|150
1689058800000|2023-07-11 07:00:00|13406.7|13404.7|13406.4|13404.4|13414.2|13411.4|13406.3|13404.3|280
1689059100000|2023-07-11 07:05:00|13406.5|13404.5|13411.5|13409.5|13411.5|13409.5|13405|13403|194
1689059400000|2023-07-11 07:10:00|13411.6|13409.6|13414.6|13411.1|13415.3|13413.3|13411.4|13408.4|184
1689059700000|2023-07-11 07:15:00|13414.7|13411.2|13414.9|13412.9|13420.5|13418|13412.1|13410.1|226
1689060000000|2023-07-11 07:20:00|13415.8|13412.3|13419.4|13417.4|13419.8|13417.8|13415|13412.3|224
1689060300000|2023-07-11 07:25:00|13419.5|13417.5|13417.2|13415.2|13419.8|13417.8|13417.1|13414.9|197
1689060600000|2023-07-11 07:30:00|13417.1|13415.1|13416.1|13414.1|13420|13418|13415.9|13413.9|188
1689060900000|2023-07-11 07:35:00|13416|13414|13416.3|13414.3|13417.8|13414.8|13414.4|13411.2|157
1689061200000|2023-07-11 07:40:00|13416.4|13414.4|13415|13413|13418|13416|13413.4|13411.2|215
1689061500000|2023-07-11 07:45:00|13414.9|13412.9|13412.2|13410.2|13415.3|13413.3|13412.2|13410.2|140
1689061800000|2023-07-11 07:50:00|13412.3|13410.3|13415.5|13413.5|13415.7|13413.7|13411.9|13409.9|158
1689062100000|2023-07-11 07:55:00|13415.4|13413.4|13418.3|13416.3|13419.2|13417.2|13415.4|13413.4|196
1689062400000|2023-07-11 08:00:00|13418.5|13416.5|13416.9|13414.9|13418.7|13416.6|13416.6|13413.7|204
1689062700000|2023-07-11 08:05:00|13416.8|13414.8|13412.9|13410.9|13417.3|13415.3|13412.7|13409.9|162
1689063000000|2023-07-11 08:10:00|13413|13411|13411.4|13409.4|13413.6|13411.2|13410.6|13408.6|171
1689063300000|2023-07-11 08:15:00|13411.3|13409.3|13413.1|13411.1|13413.7|13411.7|13409.7|13407.7|136
1689063600000|2023-07-11 08:20:00|13412.9|13410.9|13414|13412|13415.4|13412.5|13412.7|13409.7|195
1689063900000|2023-07-11 08:25:00|13414.1|13412.1|13416.3|13414.3|13416.4|13414.4|13413.8|13411.8|158
1689064200000|2023-07-11 08:30:00|13416.2|13414.2|13416.7|13413.2|13418.5|13416.5|13414.2|13412.2|176
1689064500000|2023-07-11 08:35:00|13416.6|13413.1|13419.8|13417.8|13420.5|13418.5|13415.9|13412.9|119
1689064800000|2023-07-11 08:40:00|13419.9|13417.9|13424.1|13422.1|13424.8|13422.3|13419.7|13417.7|176
1689065100000|2023-07-11 08:45:00|13424.2|13422.2|13422.7|13420.7|13424.8|13422.8|13422.7|13419.8|151
1689065400000|2023-07-11 08:50:00|13422.6|13420.6|13423.1|13421.1|13424.8|13422|13422|13420|155
1689065700000|2023-07-11 08:55:00|13423.2|13421.2|13423.3|13419.8|13423.9|13421.9|13422.6|13419.8|97
1689066000000|2023-07-11 09:00:00|13422.5|13420.5|13421.5|13419.5|13424.8|13422|13419.6|13417.5|222
1689066300000|2023-07-11 09:05:00|13421.3|13419.3|13423|13421|13423.9|13421.9|13420.8|13418.8|191
1689066600000|2023-07-11 09:10:00|13423.1|13421.1|13423|13421|13424.6|13422.1|13422.7|13420.2|202
1689066900000|2023-07-11 09:15:00|13423.1|13421.1|13423.3|13421.3|13425.9|13423.1|13422.8|13420.8|158
1689067200000|2023-07-11 09:20:00|13423.4|13421.4|13420.8|13418.8|13423.6|13421.6|13420.8|13418.7|122
1689067500000|2023-07-11 09:25:00|13420.7|13418.7|13419.9|13417.9|13421.5|13419.5|13418.7|13416.4|118
1689067800000|2023-07-11 09:30:00|13420|13418|13419.4|13415.9|13421.7|13419.1|13418.5|13415.4|226
1689068100000|2023-07-11 09:35:00|13419.5|13416|13417.8|13414.3|13419.5|13416.5|13417.1|13413.6|177
1689068400000|2023-07-11 09:40:00|13417.7|13414.2|13415.7|13413.7|13417.9|13414.9|13415|13411.9|210
1689068700000|2023-07-11 09:45:00|13415.8|13413.8|13413.8|13411.8|13416.3|13414.2|13413.7|13411.5|167
1689069000000|2023-07-11 09:50:00|13413.7|13411.7|13415.1|13413.1|13416|13413.3|13413.5|13411.5|104
1689069300000|2023-07-11 09:55:00|13415.3|13413.3|13414.1|13412.1|13415.7|13413.7|13413.9|13411.9|143
1689069600000|2023-07-11 10:00:00|13414.2|13412.2|13415.2|13413.2|13415.6|13413.6|13412.3|13410.3|157
1689069900000|2023-07-11 10:05:00|13415|13413|13413.8|13411.8|13415.2|13413.2|13413.7|13411.7|80
1689070200000|2023-07-11 10:10:00|13413.9|13411.9|13412.9|13410.9|13414.2|13412.2|13412.6|13410.6|74
1689070500000|2023-07-11 10:15:00|13413|13411|13413.5|13410|13414.3|13412.3|13412.9|13410|96
1689070800000|2023-07-11 10:20:00|13413.6|13410.1|13413.9|13411.9|13414|13412|13412.8|13410.1|92
1689071100000|2023-07-11 10:25:00|13414|13412|13414.8|13411.3|13414.8|13412.5|13413.6|13411.3|98
1689071400000|2023-07-11 10:30:00|13414.9|13411.4|13414|13412|13415.7|13413.2|13413.1|13411.1|114
1689071700000|2023-07-11 10:35:00|13414.1|13412.1|13412.1|13408.6|13414.9|13412.9|13411.1|13408.4|128
1689072000000|2023-07-11 10:40:00|13412.2|13408.7|13414.3|13412.3|13414.8|13412.4|13411.9|13408.6|162
1689072300000|2023-07-11 10:45:00|13414.2|13412.2|13417.1|13415.1|13418.1|13415.5|13413.8|13411.8|122
1689072600000|2023-07-11 10:50:00|13417|13415|13417.6|13414.1|13417.6|13415.2|13416.3|13413.3|119
1689072900000|2023-07-11 10:55:00|13416.9|13414.9|13417.3|13415.3|13417.7|13415.7|13416.9|13414.9|64
1689073200000|2023-07-11 11:00:00|13417.4|13415.4|13419.1|13417.1|13419.9|13417.3|13417.4|13415.4|93
1689073500000|2023-07-11 11:05:00|13419|13417|13419|13417|13419.1|13417.1|13418.4|13416.4|92
1689073800000|2023-07-11 11:10:00|13418.9|13416.9|13418.9|13416.9|13419.3|13417.3|13417.8|13415.8|103
1689074100000|2023-07-11 11:15:00|13419|13417|13418.2|13416.2|13419.1|13417.1|13417.5|13415.5|87
1689074400000|2023-07-11 11:20:00|13418.1|13416.1|13417.4|13415.4|13418.3|13416.3|13416.8|13414.1|80
1689074700000|2023-07-11 11:25:00|13417.5|13415.5|13416.4|13414.4|13417.5|13415.5|13415.9|13413.9|43
1689075000000|2023-07-11 11:30:00|13416.5|13414.5|13416.9|13414.9|13417|13415|13416|13414|63
1689075300000|2023-07-11 11:35:00|13416.8|13414.8|13419.3|13417.3|13419.7|13417.3|13416.8|13414.2|87
1689075600000|2023-07-11 11:40:00|13419.4|13417.4|13421.7|13419.7|13421.7|13419.7|13419.4|13417.4|112
1689075900000|2023-07-11 11:45:00|13421.6|13419.6|13423|13421|13423.6|13421.6|13421.6|13419.6|147
1689076200000|2023-07-11 11:50:00|13422.9|13420.9|13424|13422|13425|13423|13422.8|13420.8|147
1689076500000|2023-07-11 11:55:00|13423.9|13421.9|13422.8|13420.8|13424.2|13422.2|13421.2|13419.2|178
1689076800000|2023-07-11 12:00:00|13423|13421|13419.5|13417.5|13423.9|13421.9|13419.5|13417.5|238
1689077100000|2023-07-11 12:05:00|13419.4|13417.4|13421.6|13419.6|13423.3|13421.3|13418.4|13416.4|205
1689077400000|2023-07-11 12:10:00|13421.7|13419.7|13423|13421|13423.2|13421.2|13421.1|13419.1|148
1689077700000|2023-07-11 12:15:00|13422.9|13420.9|13424.9|13422.9|13426.7|13423.2|13422.7|13420.7|216
1689078000000|2023-07-11 12:20:00|13425|13423|13427.7|13425.7|13430.3|13428.3|13425|13423|179
1689078300000|2023-07-11 12:25:00|13427.6|13425.6|13427.9|13425.9|13428|13426|13425.9|13423.9|150
1689078600000|2023-07-11 12:30:00|13428|13426|13426.1|13424.1|13430.2|13428.2|13425.6|13423.6|190
1689078900000|2023-07-11 12:35:00|13426.2|13424.2|13429.9|13427.9|13431.1|13429.1|13426.1|13424.1|191
1689079200000|2023-07-11 12:40:00|13429.8|13427.8|13427.9|13425.9|13430.6|13428.6|13427.8|13425.8|149
1689079500000|2023-07-11 12:45:00|13428|13426|13429.9|13427.9|13430.7|13428.7|13427.9|13425.9|194
1689079800000|2023-07-11 12:50:00|13430|13428|13430.2|13428.2|13430.4|13428.4|13426.9|13424.9|197
1689080100000|2023-07-11 12:55:00|13430.1|13428.1|13429.3|13427.3|13432.1|13430.1|13429.3|13427.3|135
1689080400000|2023-07-11 13:00:00|13428.9|13426.9|13427.3|13425.3|13429.4|13427.4|13425.9|13423.9|277
1689080700000|2023-07-11 13:05:00|13427.2|13425.2|13425.1|13423.1|13427.8|13425.8|13424.7|13422.7|144
1689081000000|2023-07-11 13:10:00|13425|13423|13425.2|13423.2|13426.4|13423.7|13423.3|13421.3|130
1689081300000|2023-07-11 13:15:00|13425.1|13423.1|13428|13426|13428|13426|13424.9|13422.9|135
1689081600000|2023-07-11 13:20:00|13428.1|13426.1|13429.8|13427.8|13432.2|13430.2|13428.1|13426.1|170
1689081900000|2023-07-11 13:25:00|13429.9|13427.9|13427.3|13425.3|13430.6|13428.6|13427|13425|188
1689082200000|2023-07-11 13:30:00|13427.2|13425.2|13424.1|13422.1|13427.2|13425.2|13422.7|13420.7|268
1689082500000|2023-07-11 13:35:00|13424|13422|13430.4|13428.4|13431.5|13428.9|13423.9|13421.9|249
1689082800000|2023-07-11 13:40:00|13430.3|13428.3|13432.4|13430.4|13433.8|13431.8|13429.9|13427.6|228
1689083100000|2023-07-11 13:45:00|13432.5|13430.5|13426.8|13424.8|13433.6|13431.6|13426.5|13424.5|212
1689083400000|2023-07-11 13:50:00|13426.9|13424.9|13425.9|13423.9|13427.2|13424.9|13424.9|13422.9|215
1689083700000|2023-07-11 13:55:00|13425.8|13423.8|13428|13424.5|13430|13427|13424.7|13422.7|268
1689084000000|2023-07-11 14:00:00|13427.2|13425.2|13429.5|13426|13429.7|13426.2|13424.8|13421.7|300
1689084300000|2023-07-11 14:05:00|13429.8|13426.3|13431.3|13429.3|13434|13432|13429.2|13426.3|264
1689084600000|2023-07-11 14:10:00|13431.2|13429.2|13431|13429|13434.2|13432.2|13430|13428|248
1689084900000|2023-07-11 14:15:00|13431.1|13429.1|13429.8|13426.3|13431.1|13429.1|13428.9|13426.2|247
1689085200000|2023-07-11 14:20:00|13429.7|13426.2|13423.8|13421.8|13429.8|13426.5|13423.8|13421.6|157
1689085500000|2023-07-11 14:25:00|13423.7|13421.7|13425.6|13423.6|13425.9|13423.9|13423.7|13421.4|222
1689085800000|2023-07-11 14:30:00|13425.5|13423.5|13427|13425|13427.3|13425.3|13425.3|13423.3|135
1689086100000|2023-07-11 14:35:00|13426.9|13424.9|13425.1|13423.1|13427.3|13425.3|13424.6|13422.4|151
1689086400000|2023-07-11 14:40:00|13425.2|13423.2|13424.2|13422.2|13425.4|13423.4|13424.1|13422.1|110
1689086700000|2023-07-11 14:45:00|13424.1|13422.1|13427.3|13425.3|13427.7|13425.7|13422.6|13420|151
1689087000000|2023-07-11 14:50:00|13427.4|13425.4|13430.1|13428.1|13430.2|13428.1|13426.8|13424.8|190
1689087300000|2023-07-11 14:55:00|13430|13428|13427.1|13425.1|13430.9|13428.9|13426.6|13424.6|99
1689087600000|2023-07-11 15:00:00|13426.5|13424.5|13426.2|13424.2|13428|13425.2|13424.9|13422.9|160
1689087900000|2023-07-11 15:05:00|13426.3|13424.3|13426.4|13424.4|13429.8|13427.2|13425.2|13423.2|214
1689088200000|2023-07-11 15:10:00|13426.3|13424.3|13423.7|13421.7|13427.9|13425.5|13423.7|13421.7|165
1689088500000|2023-07-11 15:15:00|13423.8|13421.8|13423|13421|13425|13423|13422.9|13420.9|160
1689088800000|2023-07-11 15:20:00|13423.1|13421.1|13425.1|13423.1|13425.2|13423.2|13422.6|13420.6|151
1689089100000|2023-07-11 15:25:00|13425|13423|13426.1|13424.1|13427.4|13425|13424.8|13422.8|121
1689089400000|2023-07-11 15:30:00|13426.2|13424.2|13423.8|13421.8|13426.4|13424.4|13422.9|13420.9|136
1689089700000|2023-07-11 15:35:00|13423.7|13421.7|13424.4|13422.4|13424.7|13422.7|13423.2|13421.2|119
1689090000000|2023-07-11 15:40:00|13424.5|13422.5|13425.9|13423.9|13427.7|13425.7|13424.4|13422.4|126
1689090300000|2023-07-11 15:45:00|13425.8|13423.8|13425.9|13423.9|13427.5|13425.5|13425.8|13423.8|94
1689090600000|2023-07-11 15:50:00|13425.8|13423.8|13423.1|13421.1|13426|13424|13422.6|13420.6|111
1689090900000|2023-07-11 15:55:00|13423.2|13421.2|13423.3|13421.3|13424|13422|13422.8|13420.8|103
1689091200000|2023-07-11 16:00:00|13423.1|13421.1|13421.2|13419.2|13424.5|13421.8|13421.2|13419|145
1689091500000|2023-07-11 16:05:00|13421.1|13419.1|13421.1|13419.1|13422.8|13420.2|13420.9|13418.5|115
1689091800000|2023-07-11 16:10:00|13421.2|13419.2|13423.5|13420|13424.4|13422.4|13420.8|13418.8|133
1689092100000|2023-07-11 16:15:00|13423.3|13419.8|13423.5|13420|13424|13420.5|13422.5|13419|189
1689092400000|2023-07-11 16:20:00|13423.4|13419.9|13423.1|13419.6|13424.3|13420.8|13422.7|13419.2|113
1689092700000|2023-07-11 16:25:00|13423.2|13419.7|13421.1|13419.1|13423.5|13420|13420.8|13418.1|131
1689093000000|2023-07-11 16:30:00|13421|13419|13420.9|13418.9|13421.5|13419.5|13420.4|13418.4|96
1689093300000|2023-07-11 16:35:00|13420.8|13418.8|13420.4|13418.4|13421.2|13419.2|13420.3|13418.3|56
1689093600000|2023-07-11 16:40:00|13420.3|13418.3|13419.1|13415.6|13421.2|13418.5|13418.8|13415.5|147
1689093900000|2023-07-11 16:45:00|13419|13415.5|13417.6|13414.1|13419|13416|13417|13414.1|102
1689094200000|2023-07-11 16:50:00|13417.4|13413.9|13417.8|13414.3|13417.9|13415.1|13416.6|13413.4|103
1689094500000|2023-07-11 16:55:00|13417.1|13415.1|13416|13412.5|13418.7|13415.9|13415.9|13412.4|122
1689094800000|2023-07-11 17:00:00|13416.1|13412.6|13414|13410.5|13416.6|13413.1|13414|13410.5|192
1689095100000|2023-07-11 17:05:00|13413.9|13410.4|13413.7|13410.2|13414.1|13411.5|13411.7|13408.9|102
1689095400000|2023-07-11 17:10:00|13413.6|13410.1|13413.8|13411.8|13415.9|13413.2|13413|13409.9|206
1689095700000|2023-07-11 17:15:00|13414.1|13412.1|13414.1|13412.1|13415.3|13412.6|13413.9|13411.5|90
1689096000000|2023-07-11 17:20:00|13414.2|13412.2|13415.1|13411.6|13415.4|13412.7|13413.6|13411.2|106
1689096300000|2023-07-11 17:25:00|13415|13411.5|13413.1|13411.1|13415.3|13411.8|13412|13408.8|122
1689096600000|2023-07-11 17:30:00|13413.2|13411.2|13413.6|13411.6|13414|13411.7|13412.5|13410.1|130
1689096900000|2023-07-11 17:35:00|13413.7|13411.7|13414.5|13411|13415.5|13413.1|13413.7|13410.4|164
1689097200000|2023-07-11 17:40:00|13414.6|13411.1|13413.6|13410.1|13415.2|13411.7|13411.7|13409.1|156
1689097500000|2023-07-11 17:45:00|13413.7|13410.2|13414.6|13412.6|13415.9|13413.1|13413.1|13410.2|113
1689097800000|2023-07-11 17:50:00|13414.7|13412.7|13415.8|13412.3|13416.1|13413|13414|13411.6|79
1689098100000|2023-07-11 17:55:00|13415.9|13412.4|13414.6|13411.1|13416.4|13413.6|13414.6|13411.1|112
1689098400000|2023-07-11 18:00:00|13414.7|13411.2|13414.4|13410.9|13414.7|13412|13413|13409.5|89
1689098700000|2023-07-11 18:05:00|13414.5|13411|13413.7|13411.7|13415.1|13412.1|13412.8|13410|202
1689099000000|2023-07-11 18:10:00|13413.8|13411.8|13414.8|13412.8|13415.6|13412.8|13413.7|13411.2|107
1689099300000|2023-07-11 18:15:00|13414.7|13412.7|13416|13414|13416.1|13414|13414.7|13412.4|84
1689099600000|2023-07-11 18:20:00|13416.1|13414.1|13416.2|13414.2|13417|13414.6|13416|13413.5|96
1689099900000|2023-07-11 18:25:00|13416.1|13414.1|13416.9|13413.4|13417|13414.3|13415.8|13413.2|135
1689100200000|2023-07-11 18:30:00|13416.8|13413.3|13416.2|13414.2|13417.9|13415|13416.2|13413.3|156
1689100500000|2023-07-11 18:35:00|13416.3|13414.3|13416|13414|13416.7|13414.7|13415.9|13413.9|76
1689100800000|2023-07-11 18:40:00|13415.9|13413.9|13414.9|13411.4|13416|13414|13413.8|13411|131
1689101100000|2023-07-11 18:45:00|13415|13411.5|13415.5|13412|13415.6|13412.8|13414.1|13410.6|115
1689101400000|2023-07-11 18:50:00|13415.4|13411.9|13415.2|13413.2|13416.1|13413.3|13414.9|13411.8|121
1689101700000|2023-07-11 18:55:00|13414.9|13412.9|13412.4|13410.4|13414.9|13412.9|13412|13409.1|142
1689102000000|2023-07-11 19:00:00|13412.3|13410.3|13412.7|13409.2|13413.3|13410.3|13411.9|13408.4|99
1689102300000|2023-07-11 19:05:00|13412.8|13409.3|13413.9|13410.4|13414|13410.5|13412.8|13409.3|117
1689102600000|2023-07-11 19:10:00|13413.8|13410.3|13414.3|13410.8|13414.6|13411.4|13413.3|13410.1|63
1689102900000|2023-07-11 19:15:00|13414.4|13410.9|13414|13410.5|13414.4|13411.3|13413.2|13410.4|35
1689103200000|2023-07-11 19:20:00|13413.9|13410.4|13414.1|13410.6|13414.2|13411.3|13413.2|13409.8|52
1689103500000|2023-07-11 19:25:00|13413.1|13411.1|13413.3|13411.3|13414.3|13411.5|13412.5|13410|32
1689103800000|2023-07-11 19:30:00|13413.4|13411.4|13416|13412.5|13416.1|13412.6|13413.3|13410.6|56
1689104100000|2023-07-11 19:35:00|13416.1|13412.6|13414.4|13410.9|13416.1|13412.6|13414.3|13410.8|103
1689104400000|2023-07-11 19:40:00|13414.5|13411|13415.1|13411.6|13415.4|13411.9|13414.4|13410.9|70
1689104700000|2023-07-11 19:45:00|13415|13411.5|13414|13412|13415|13412.4|13413.8|13410.8|48
1689105000000|2023-07-11 19:50:00|13414.1|13412.1|13414.5|13411|13414.7|13412.4|13413.7|13410.8|130
1689105300000|2023-07-11 19:55:00|13414.6|13411.1|13410.4|13406.9|13414.9|13411.4|13409.5|13406.9|138
1689105600000|2023-07-11 20:00:00|13410.3|13406.8|13409.4|13405.9|13410.6|13407.6|13409.4|13405.9|100
1689105900000|2023-07-11 20:05:00|13409.5|13406|13409.6|13406.1|13409.6|13406.1|13409.3|13405.8|44
1689106200000|2023-07-11 20:10:00|13409.5|13406|13409.7|13406.2|13409.8|13406.3|13409.5|13406|47
1689106500000|2023-07-11 20:15:00|13409.6|13406.1|13410|13406.5|13410|13406.5|13409.6|13406.1|15
1689106800000|2023-07-11 20:20:00|13410.1|13406.6|13410.2|13406.7|13410.2|13406.7|13410|13406.5|32
1689107100000|2023-07-11 20:25:00|13410.1|13406.6|13409.6|13406.1|13410.2|13406.7|13409.5|13406|39
1689107400000|2023-07-11 20:30:00|13409.5|13406|13411.7|13408.2|13412.7|13409.2|13409.5|13406|53
1689107700000|2023-07-11 20:35:00|13411.8|13408.3|13411.9|13408.4|13412.3|13408.8|13411.8|13408.3|20
1689108000000|2023-07-11 20:40:00|13411.8|13408.3|13411.4|13407.9|13411.8|13408.3|13411.3|13407.8|20
1689108300000|2023-07-11 20:45:00|13411.3|13407.8|13411.3|13407.8|13411.5|13408|13411.1|13407.6|22
1689108600000|2023-07-11 20:50:00|13411.4|13407.9|13411.5|13408|13412.1|13408.6|13411.2|13407.7|41
1689108900000|2023-07-11 20:55:00|13411.4|13407.9|13412.6|13407|13412.6|13408.2|13411.3|13406.8|59
1689109200000|2023-07-11 21:00:00|13413|13407.2|13413.3|13408|13414.3|13408|13413|13406.4|18
1689109500000|2023-07-11 21:05:00|13413.4|13408.1|13414.9|13406.7|13415|13408.1|13413.4|13406.5|25
1689109800000|2023-07-11 21:10:00|13415|13406.8|13415|13406.5|13415|13406.9|13414.8|13406.5|12
1689110100000|2023-07-11 21:15:00|13414.9|13406.4|13414.8|13406.6|13414.9|13406.7|13414.6|13406.4|45
1689110400000|2023-07-11 21:20:00|13414.7|13406.8|13414.4|13407.2|13414.7|13407.2|13414.4|13406.8|3
1689110700000|2023-07-11 21:25:00|13414.5|13407.7|13414.7|13406.4|13415.1|13407.7|13414.4|13406.4|25
1689111000000|2023-07-11 21:30:00|13414.8|13406.5|13414.5|13406.5|13414.8|13406.6|13414.5|13406.4|29
1689111300000|2023-07-11 21:35:00|13415.2|13405.8|13415.3|13406.1|13415.7|13406.4|13415.1|13405.7|16
1689111600000|2023-07-11 21:40:00|13415.2|13406|13415.5|13406.2|13415.5|13406.6|13415|13406|7
1689111900000|2023-07-11 21:45:00|13415.8|13406.6|13415.1|13407.2|13415.8|13407.2|13414.9|13406.2|71
1689112200000|2023-07-11 21:50:00|13415.2|13406.9|13415.1|13407.2|13415.2|13407.3|13414.9|13406.7|20
1689112500000|2023-07-11 21:55:00|13415|13407.5|13415.1|13407.2|13415.4|13407.6|13414.1|13406.9|30
1689112800000|2023-07-11 22:00:00|13414|13407.9|13413.2|13408.7|13414.9|13409.1|13412.8|13406.9|132
1689113100000|2023-07-11 22:05:00|13413.4|13409.1|13412.8|13408.9|13413.4|13409.3|13412.7|13408.1|55
1689113400000|2023-07-11 22:10:00|13412.9|13408.8|13411.7|13408.2|13413.4|13409.2|13411.5|13407.9|70
1689113700000|2023-07-11 22:15:00|13411.8|13408.1|13411.2|13407.7|13411.8|13408.2|13410.4|13406.9|37
1689114000000|2023-07-11 22:20:00|13411.3|13407.8|13411.2|13407.7|13411.3|13407.8|13411|13407.5|20
1689114300000|2023-07-11 22:25:00|13411.1|13407.6|13411.2|13407.7|13411.2|13407.7|13410.9|13407.4|22
1689114600000|2023-07-11 22:30:00|13411.1|13407.6|13409.7|13406.2|13411.2|13407.7|13409.7|13406.2|31
1689114900000|2023-07-11 22:35:00|13409.6|13406.1|13409.4|13405.9|13409.7|13406.2|13409|13405.5|37
1689115200000|2023-07-11 22:40:00|13409.3|13405.8|13408.9|13405.4|13409.8|13406.3|13408|13404.5|40
1689115500000|2023-07-11 22:45:00|13409|13405.5|13408.1|13404.6|13409.1|13405.6|13408.1|13404.6|31
1689115800000|2023-07-11 22:50:00|13408.2|13404.7|13408.2|13404.7|13408.3|13404.8|13407.9|13404.4|24
1689116100000|2023-07-11 22:55:00|13408.1|13404.6|13408|13404.5|13408.3|13404.8|13407.9|13404.4|34
1689116400000|2023-07-11 23:00:00|13408.1|13404.6|13408|13404.5|13408.3|13405.4|13407.4|13404.4|35
1689116700000|2023-07-11 23:05:00|13407.9|13404.4|13408.1|13404.6|13408.2|13405.4|13407.2|13404.4|31
1689117000000|2023-07-11 23:10:00|13408.2|13404.7|13408.2|13404.7|13408.6|13405.7|13407.7|13404.6|33
1689117300000|2023-07-11 23:15:00|13408|13404.5|13407.7|13404.2|13408|13405.3|13406.9|13404.1|35
1689117600000|2023-07-11 23:20:00|13407.8|13404.3|13406.4|13404.4|13407.8|13405|13406.4|13403.9|24
1689117900000|2023-07-11 23:25:00|13407.2|13403.7|13406.4|13404.4|13407.2|13404.5|13406.3|13403.6|29
1689118200000|2023-07-11 23:30:00|13406.3|13404.3|13406.5|13404.5|13407.2|13404.6|13406.3|13403.6|36
1689118500000|2023-07-11 23:35:00|13406.6|13404.6|13407.4|13403.9|13407.4|13404.8|13406.5|13403.8|21
1689118800000|2023-07-11 23:40:00|13407.5|13404|13405.6|13402.1|13408.1|13405.3|13405.5|13402|50
1689119100000|2023-07-11 23:45:00|13405.5|13402|13406.1|13402.6|13406.1|13403.4|13403.8|13401|45
1689119400000|2023-07-11 23:50:00|13406.2|13402.7|13406.1|13402.6|13406.8|13404|13405.8|13402.5|31
1689119700000|2023-07-11 23:55:00|13406.2|13402.7|13404.6|13402.6|13406.2|13403.7|13404.3|13402.3|53
1689120000000|2023-07-12 00:00:00|13404.7|13402.7|13403.1|13401.1|13405.3|13403.3|13403|13401|44
1689120300000|2023-07-12 00:05:00|13403|13401|13402.3|13400.3|13404.7|13402|13402.3|13400.3|79
1689120600000|2023-07-12 00:10:00|13402.2|13400.2|13401.2|13399.2|13404.1|13402.1|13400.5|13398.2|113
1689120900000|2023-07-12 00:15:00|13401.1|13399.1|13398.8|13395.3|13401.1|13399.1|13396.7|13393.2|213
1689121200000|2023-07-12 00:20:00|13398.7|13395.2|13398.9|13396.9|13400|13398|13396.8|13393.3|185
1689121500000|2023-07-12 00:25:00|13399|13397|13395.3|13391.8|13399|13397|13393.4|13391.4|188
1689121800000|2023-07-12 00:30:00|13395.2|13391.7|13388|13384.5|13395.2|13392.5|13385.6|13382.7|277
1689122100000|2023-07-12 00:35:00|13388.1|13384.6|13389.1|13387.1|13390.4|13388.1|13386|13383|201
1689122400000|2023-07-12 00:40:00|13389|13387|13386.9|13384.9|13389|13387|13384.5|13381|167
1689122700000|2023-07-12 00:45:00|13386.8|13384.8|13387.9|13385.9|13388.9|13386.9|13384.9|13382.9|175
1689123000000|2023-07-12 00:50:00|13387.8|13385.8|13392.8|13389.3|13394.1|13391.2|13387.2|13385.2|196
1689123300000|2023-07-12 00:55:00|13392.9|13389.4|13393.5|13391.5|13393.6|13391.6|13390.4|13388.4|159
1689123600000|2023-07-12 01:00:00|13393.6|13391.6|13387.4|13385.4|13393.8|13391.8|13385.3|13383.3|203
1689123900000|2023-07-12 01:05:00|13387.3|13385.3|13387.8|13385.8|13390.1|13388.1|13387|13385|152
1689124200000|2023-07-12 01:10:00|13387.7|13385.7|13384.4|13382.4|13387.8|13385.8|13384|13381.5|183
1689124500000|2023-07-12 01:15:00|13384.3|13382.3|13384.5|13382.5|13384.6|13382.6|13379.3|13377.3|207
1689124800000|2023-07-12 01:20:00|13384.6|13382.6|13382.4|13380.4|13386.2|13384.2|13382.1|13380.1|175
1689125100000|2023-07-12 01:25:00|13383.2|13381.2|13389.8|13387.8|13390.7|13388.1|13383.2|13381.2|190
1689125400000|2023-07-12 01:30:00|13389.9|13387.9|13389.3|13387.3|13391.6|13389.6|13387.2|13384.4|232
1689125700000|2023-07-12 01:35:00|13389.2|13387.2|13386.1|13384.1|13389.2|13387.2|13381.9|13379.7|295
1689126000000|2023-07-12 01:40:00|13386|13384|13380|13378|13386.6|13384.6|13380|13378|233
1689126300000|2023-07-12 01:45:00|13380.1|13378.1|13384|13382|13385|13383|13380.1|13378.1|212
1689126600000|2023-07-12 01:50:00|13384.1|13382.1|13384.1|13382.1|13386.8|13384.1|13382.2|13380.2|196
1689126900000|2023-07-12 01:55:00|13384.2|13382.2|13384.1|13380.6|13384.2|13382.2|13380.5|13377.8|128
1689127200000|2023-07-12 02:00:00|13384.4|13380.9|13384.7|13382.7|13385.5|13382.8|13382.5|13380.3|150
1689127500000|2023-07-12 02:05:00|13384.8|13382.8|13388.7|13386.7|13390|13387.9|13384.8|13382.5|169
1689127800000|2023-07-12 02:10:00|13388.6|13386.6|13385.5|13383.5|13388.8|13386.8|13385.3|13383.3|163
1689128100000|2023-07-12 02:15:00|13385.4|13383.4|13382.2|13380.2|13385.6|13383.4|13380.9|13378.9|202
1689128400000|2023-07-12 02:20:00|13382.1|13380.1|13377.1|13375.1|13382.2|13380.2|13373.8|13371.4|189
1689128700000|2023-07-12 02:25:00|13377.2|13375.2|13376.8|13374.8|13378.6|13376.5|13375.9|13373.3|200
1689129000000|2023-07-12 02:30:00|13376.5|13374.5|13374.1|13372.1|13376.8|13374.5|13373.2|13370.8|202
1689129300000|2023-07-12 02:35:00|13374|13372|13377.1|13375.1|13378.3|13375.7|13373.8|13371.1|122
1689129600000|2023-07-12 02:40:00|13377|13375|13377.8|13375.8|13378.7|13376.7|13376.7|13374.7|91
1689129900000|2023-07-12 02:45:00|13377.9|13375.9|13377.1|13375.1|13379.7|13377.7|13376.8|13374.8|163
1689130200000|2023-07-12 02:50:00|13377|13375|13376.5|13374.5|13377.6|13375.6|13375.1|13373.1|102
1689130500000|2023-07-12 02:55:00|13376.4|13374.4|13372.4|13370.4|13376.5|13374.5|13370.8|13368.8|145
1689130800000|2023-07-12 03:00:00|13372.5|13370.5|13378.7|13376.7|13378.7|13376.7|13372.4|13370.4|155
1689131100000|2023-07-12 03:05:00|13378.8|13376.8|13379.3|13377.3|13379.4|13377.4|13376.9|13374.9|114
1689131400000|2023-07-12 03:10:00|13379.2|13377.2|13377.7|13375.7|13379.4|13377.4|13377.4|13375.4|83
1689131700000|2023-07-12 03:15:00|13377.8|13375.8|13377.3|13375.3|13379|13377|13375.8|13373.8|133
1689132000000|2023-07-12 03:20:00|13377.2|13375.2|13375.7|13373.7|13378.6|13376.6|13375.6|13373.6|124
1689132300000|2023-07-12 03:25:00|13375.6|13373.6|13379.4|13377.4|13379.4|13377.4|13375.6|13373.6|118
1689132600000|2023-07-12 03:30:00|13379.3|13377.3|13376.4|13374.4|13379.3|13377.3|13376.3|13374.3|143
1689132900000|2023-07-12 03:35:00|13376.5|13374.5|13376.1|13374.1|13377.5|13375.5|13376.1|13374.1|91
1689133200000|2023-07-12 03:40:00|13376|13374|13378.8|13376.8|13378.8|13376.8|13374.6|13372.6|117
1689133500000|2023-07-12 03:45:00|13378.9|13376.9|13378.3|13376.3|13378.9|13376.9|13378.2|13376.2|58
1689133800000|2023-07-12 03:50:00|13378.2|13376.2|13379.9|13377.9|13380.7|13378.7|13378.2|13376.2|101
1689134100000|2023-07-12 03:55:00|13380|13378|13379.5|13377.5|13380.2|13378.2|13379.3|13377.3|93
1689134400000|2023-07-12 04:00:00|13379.4|13377.4|13378|13376|13380.5|13378.5|13377.1|13375.1|111
1689134700000|2023-07-12 04:05:00|13378.1|13376.1|13377.2|13375.2|13378.1|13376.1|13375.7|13372.6|128
1689135000000|2023-07-12 04:10:00|13377.1|13375.1|13377.7|13375.7|13377.8|13375.8|13377.1|13375.1|61
1689135300000|2023-07-12 04:15:00|13377.8|13375.8|13376|13374|13378.7|13376.5|13376|13374|95
1689135600000|2023-07-12 04:20:00|13375.9|13373.9|13377.4|13375.4|13377.7|13375.7|13375.9|13373.9|104
1689135900000|2023-07-12 04:25:00|13377.3|13375.3|13377.9|13375.9|13378.8|13376.3|13376.8|13374.8|141
1689136200000|2023-07-12 04:30:00|13377.8|13375.8|13377.6|13375.6|13377.8|13375.8|13375.8|13373.8|110
1689136500000|2023-07-12 04:35:00|13377.7|13375.7|13377.9|13375.9|13378.2|13376.2|13377|13375|72
1689136800000|2023-07-12 04:40:00|13377.5|13375.5|13375.9|13373.9|13377.5|13375.5|13375.9|13373.9|65
1689137100000|2023-07-12 04:45:00|13375.4|13373.4|13375.3|13373.3|13375.8|13373.6|13374|13371.5|71
1689137400000|2023-07-12 04:50:00|13375.4|13373.4|13376.7|13374.7|13378.1|13375.6|13374.4|13372.4|73
1689137700000|2023-07-12 04:55:00|13376.5|13374.5|13374.5|13372.5|13376.9|13374.9|13374.2|13371.6|103
1689138000000|2023-07-12 05:00:00|13374.6|13372.6|13376.1|13374.1|13376.5|13374.5|13374.6|13372.6|100
1689138300000|2023-07-12 05:05:00|13376|13374|13378.4|13376.4|13378.7|13376.7|13376|13374|70
1689138600000|2023-07-12 05:10:00|13378.5|13376.5|13376.5|13374.5|13378.5|13376.5|13375.4|13373.4|125
1689138900000|2023-07-12 05:15:00|13376.4|13374.4|13375.2|13373.2|13376.5|13374.5|13374.4|13372.4|109
1689139200000|2023-07-12 05:20:00|13375.1|13373.1|13379.5|13377.5|13380.7|13378.7|13375.1|13373.1|117
1689139500000|2023-07-12 05:25:00|13379.4|13377.4|13377.7|13375.7|13379.7|13377.7|13377.7|13375.7|81
1689139800000|2023-07-12 05:30:00|13377.8|13375.8|13379.5|13377.5|13380.8|13378|13377.4|13375.4|123
1689140100000|2023-07-12 05:35:00|13379.4|13377.4|13379.6|13377.6|13379.7|13377.7|13379.4|13377.4|71
1689140400000|2023-07-12 05:40:00|13379.5|13377.5|13377.9|13375.9|13380.9|13378.9|13377.9|13375.9|106
1689140700000|2023-07-12 05:45:00|13378|13376|13378.4|13374.9|13378.4|13376.2|13375.3|13372.6|175
1689141000000|2023-07-12 05:50:00|13378.7|13375.2|13377.4|13375.4|13379.4|13376.9|13377.3|13375.2|151
1689141300000|2023-07-12 05:55:00|13377.5|13375.5|13379.2|13377.2|13381.1|13378.8|13377.5|13375.5|115
1689141600000|2023-07-12 06:00:00|13379.3|13377.3|13377|13375|13379.9|13377.3|13376.1|13374.1|160
1689141900000|2023-07-12 06:05:00|13376.9|13374.9|13377.1|13375.1|13378|13375.2|13376|13373.2|159
1689142200000|2023-07-12 06:10:00|13377.3|13375.3|13375.4|13373.4|13377.9|13375.8|13375.4|13373.4|177
1689142500000|2023-07-12 06:15:00|13375.5|13373.5|13372.7|13370.7|13375.6|13373.6|13372.6|13369.9|195
1689142800000|2023-07-12 06:20:00|13372.6|13370.6|13370.6|13368.6|13373.3|13370.8|13370.1|13368.1|166
1689143100000|2023-07-12 06:25:00|13370.7|13368.7|13374.6|13372.6|13374.6|13372.6|13370|13368|213
1689143400000|2023-07-12 06:30:00|13374.7|13372.7|13375.3|13373.3|13377.1|13375.1|13374.5|13372.5|137
1689143700000|2023-07-12 06:35:00|13375.4|13373.4|13371.7|13369.7|13375.4|13373.4|13371|13369|170
1689144000000|2023-07-12 06:40:00|13371.4|13369.4|13374|13372|13374.9|13372.9|13370.2|13368.2|176
1689144300000|2023-07-12 06:45:00|13374.1|13372.1|13372.4|13370.4|13374.6|13372.6|13370.7|13368.7|118
1689144600000|2023-07-12 06:50:00|13372.9|13370.9|13376.2|13374.2|13377.6|13374.8|13372.9|13370.9|160
1689144900000|2023-07-12 06:55:00|13376.3|13374.3|13377.9|13375.9|13380.1|13377.7|13376.3|13374.2|175
1689145200000|2023-07-12 07:00:00|13378|13376|13375.8|13373.8|13379.9|13377.1|13375.7|13373.7|190
1689145500000|2023-07-12 07:05:00|13375.7|13373.7|13383|13381|13383.1|13381.1|13375.3|13373.3|204
1689145800000|2023-07-12 07:10:00|13382.9|13380.9|13381.5|13379.5|13383.7|13380.9|13381.3|13378.6|169
1689146100000|2023-07-12 07:15:00|13381.6|13379.6|13380.9|13378.9|13383.4|13381.3|13380.4|13378.4|173
1689146400000|2023-07-12 07:20:00|13380.8|13378.8|13378.2|13376.2|13381|13379|13377.1|13375.1|176
1689146700000|2023-07-12 07:25:00|13378.3|13376.3|13379.8|13377.8|13380.7|13377.9|13377.5|13375.2|185
1689147000000|2023-07-12 07:30:00|13379.7|13377.7|13381.8|13379.8|13382.2|13380.2|13378.6|13376.6|117
1689147300000|2023-07-12 07:35:00|13381.7|13379.7|13382.6|13380.6|13382.6|13380.6|13380.8|13378.1|94
1689147600000|2023-07-12 07:40:00|13382.7|13380.7|13380.7|13378.7|13384.3|13382.3|13379.8|13376.8|128
1689147900000|2023-07-12 07:45:00|13380.8|13378.8|13380.5|13378.5|13382.6|13380.6|13380.3|13377.7|143
1689148200000|2023-07-12 07:50:00|13380.6|13378.6|13379.4|13377.4|13380.6|13378.6|13377.7|13375.2|130
1689148500000|2023-07-12 07:55:00|13379.3|13377.3|13377.1|13375.1|13379.8|13377.8|13377|13375|112
1689148800000|2023-07-12 08:00:00|13377|13375|13379.5|13377.5|13379.6|13377.6|13377|13375|168
1689149100000|2023-07-12 08:05:00|13379.6|13377.6|13379.8|13376.3|13379.9|13377.8|13377.4|13375.4|122
1689149400000|2023-07-12 08:10:00|13379.9|13376.4|13377.4|13375.4|13380.2|13378.2|13377.2|13374.4|140
1689149700000|2023-07-12 08:15:00|13377.3|13375.3|13377.4|13375.4|13378.5|13376.5|13376.6|13374.6|107
1689150000000|2023-07-12 08:20:00|13377.3|13375.3|13380.3|13378.3|13381.4|13379|13377.3|13375.3|134
1689150300000|2023-07-12 08:25:00|13380.4|13378.4|13380.7|13377.2|13381|13379|13378.8|13376.6|140
1689150600000|2023-07-12 08:30:00|13380.8|13377.3|13380.1|13378.1|13382.9|13380.1|13379.6|13376.7|170
1689150900000|2023-07-12 08:35:00|13380|13378|13378.6|13376.6|13381.8|13378.6|13378.6|13376.6|143
1689151200000|2023-07-12 08:40:00|13378.7|13376.7|13380.9|13378.9|13381.4|13379.4|13378.4|13375.3|127
1689151500000|2023-07-12 08:45:00|13380.8|13378.8|13382.7|13380.7|13383.3|13381.3|13380.8|13378.8|106
1689151800000|2023-07-12 08:50:00|13382.6|13380.6|13382.2|13380.2|13383.3|13381.3|13381.3|13379.3|152
1689152100000|2023-07-12 08:55:00|13382.3|13380.3|13383.8|13381.8|13385.1|13383.1|13382.3|13380.3|122
1689152400000|2023-07-12 09:00:00|13383.9|13381.9|13387.6|13385.6|13387.9|13385.9|13383.6|13381.6|133
1689152700000|2023-07-12 09:05:00|13387.5|13385.5|13386.6|13384.6|13388.1|13386.1|13386.6|13384.6|124
1689153000000|2023-07-12 09:10:00|13386.9|13384.9|13387|13385|13387.4|13385.3|13385.7|13383.7|116
1689153300000|2023-07-12 09:15:00|13387.1|13385.1|13387.7|13385.7|13388.7|13386|13386.9|13384.1|112
1689153600000|2023-07-12 09:20:00|13387.8|13385.8|13386.5|13384.5|13388.3|13385.9|13385.4|13383.4|144
1689153900000|2023-07-12 09:25:00|13386.6|13384.6|13383.8|13381.8|13386.6|13384.6|13383.5|13381.5|97
1689154200000|2023-07-12 09:30:00|13383.9|13381.9|13382.9|13380.9|13384.6|13382.5|13382.5|13379.6|138
1689154500000|2023-07-12 09:35:00|13383|13381|13383.3|13381.3|13383.5|13381.5|13381.5|13378.9|92
1689154800000|2023-07-12 09:40:00|13383.4|13381.4|13380.8|13378.8|13383.4|13381.4|13380.6|13378.6|118
1689155100000|2023-07-12 09:45:00|13380.9|13378.9|13381.3|13379.3|13382.1|13380.1|13380|13378|104
1689155400000|2023-07-12 09:50:00|13381.2|13379.2|13382.3|13380.3|13383|13380.4|13380.4|13377.9|168
1689155700000|2023-07-12 09:55:00|13382.2|13380.2|13380.1|13378.1|13383.3|13380.5|13380|13378|90
1689156000000|2023-07-12 10:00:00|13380.2|13378.2|13381.6|13379.6|13382.8|13379.7|13379.9|13377.5|189
1689156300000|2023-07-12 10:05:00|13381.5|13379.5|13383|13379.5|13383.7|13380.3|13380.6|13378.6|143
1689156600000|2023-07-12 10:10:00|13382.9|13379.4|13380.3|13378.3|13383|13380.3|13380.3|13377.7|109
1689156900000|2023-07-12 10:15:00|13380.4|13378.4|13383.1|13381.1|13384.4|13381.6|13380.2|13378.1|150
1689157200000|2023-07-12 10:20:00|13383.2|13381.2|13382|13380|13383.2|13381.2|13381.9|13379.9|104
1689157500000|2023-07-12 10:25:00|13382.1|13380.1|13382.7|13380.7|13383.5|13380.8|13381|13379|159
1689157800000|2023-07-12 10:30:00|13382.8|13380.8|13383.9|13381.9|13384|13382|13382.4|13380.4|64
1689158100000|2023-07-12 10:35:00|13383.8|13381.8|13384.6|13382.6|13384.8|13382.8|13383.8|13381.8|61
1689158400000|2023-07-12 10:40:00|13384.5|13382.5|13384.8|13382.8|13386|13384|13384.4|13382.4|105
1689158700000|2023-07-12 10:45:00|13384.9|13382.9|13384.5|13382.5|13385.3|13383.3|13384.5|13382.5|86
1689159000000|2023-07-12 10:50:00|13384.4|13382.4|13382.3|13380.3|13384.5|13382.5|13382.3|13380.3|134
1689159300000|2023-07-12 10:55:00|13382.2|13380.2|13382|13380|13382.8|13380.4|13381.4|13379.3|112
1689159600000|2023-07-12 11:00:00|13382.9|13379.4|13382.1|13380.1|13383|13380.4|13379.7|13377.7|136
1689159900000|2023-07-12 11:05:00|13382.2|13380.2|13384.1|13382.1|13385.4|13383.4|13382.1|13380.1|171
1689160200000|2023-07-12 11:10:00|13384.2|13382.2|13384.7|13382.7|13385.2|13383.2|13382.6|13380.6|175
1689160500000|2023-07-12 11:15:00|13384.6|13382.6|13386.7|13384.7|13387.1|13385.1|13383.5|13381.5|133
1689160800000|2023-07-12 11:20:00|13386.8|13384.8|13383.8|13381.8|13386.8|13384.8|13383.7|13381.7|144
1689161100000|2023-07-12 11:25:00|13383.9|13381.9|13387.9|13385.9|13388.1|13386.1|13383.7|13381.7|150
1689161400000|2023-07-12 11:30:00|13387.8|13385.8|13388.5|13386.5|13388.6|13386.6|13386.9|13384.9|107
1689161700000|2023-07-12 11:35:00|13388.3|13386.3|13385.6|13383.6|13388.3|13386.3|13385.6|13383.6|161
1689162000000|2023-07-12 11:40:00|13385.7|13383.7|13385|13383|13386.8|13384.8|13384.7|13382.7|150
1689162300000|2023-07-12 11:45:00|13384.9|13382.9|13385.4|13383.4|13385.6|13383.6|13383.8|13381.8|101
1689162600000|2023-07-12 11:50:00|13385.3|13383.3|13385.4|13383.4|13386|13384|13385.2|13383.2|74
1689162900000|2023-07-12 11:55:00|13385.3|13383.3|13385|13383|13385.7|13383.7|13384.4|13382.4|108
1689163200000|2023-07-12 12:00:00|13385.1|13383.1|13385.6|13383.6|13385.6|13383.6|13383.7|13381.7|124
1689163500000|2023-07-12 12:05:00|13385.5|13383.5|13384.6|13382.6|13386.5|13384.5|13384.5|13382.5|146
1689163800000|2023-07-12 12:10:00|13384.5|13382.5|13384.4|13382.4|13386.7|13384.7|13383.3|13381.3|205
1689164100000|2023-07-12 12:15:00|13384.5|13382.5|13385.8|13383.8|13386.9|13384.9|13383.2|13381.2|178
1689164400000|2023-07-12 12:20:00|13385.7|13383.7|13380.8|13377.3|13386.1|13384.1|13380.8|13377.3|149
1689164700000|2023-07-12 12:25:00|13380.6|13377.1|13382.2|13366.2|13388.6|13380.4|13378.8|13366.2|320
1689165000000|2023-07-12 12:30:00|13380.8|13364.8|13351.6|13348.1|13380.8|13364.8|13342.7|13338.1|788
1689165300000|2023-07-12 12:35:00|13351.9|13348.4|13341.4|13337.9|13352.5|13349|13337.6|13334.1|565
1689165600000|2023-07-12 12:40:00|13341.5|13338|13349.7|13347.7|13351.9|13349.1|13339.5|13336.2|556
1689165900000|2023-07-12 12:45:00|13349.8|13347.8|13354.6|13351.1|13355.6|13352.4|13346.7|13344.2|555
1689166200000|2023-07-12 12:50:00|13354.7|13351.2|13363.8|13360.3|13366.4|13364|13351.9|13349.2|503
1689166500000|2023-07-12 12:55:00|13363.6|13360.1|13357.4|13355.4|13363.7|13360.2|13354.3|13352.3|375
1689166800000|2023-07-12 13:00:00|13358|13354.5|13349.8|13346.3|13358.8|13355.3|13349.6|13346.1|422
1689167100000|2023-07-12 13:05:00|13349.9|13346.4|13342.6|13340.6|13349.9|13347.7|13341.7|13339.7|334
1689167400000|2023-07-12 13:10:00|13342.7|13340.7|13341.9|13338.4|13349.5|13346|13341|13338.1|370
1689167700000|2023-07-12 13:15:00|13341.1|13339.1|13339.3|13335.8|13344.6|13341.8|13339|13335.5|391
1689168000000|2023-07-12 13:20:00|13339.2|13335.7|13338|13336|13341|13338.2|13335.4|13332.5|360
1689168300000|2023-07-12 13:25:00|13338.1|13336.1|13336|13334|13343.8|13341.8|13336|13333.4|400
1689168600000|2023-07-12 13:30:00|13336.1|13334.1|13336.7|13334.7|13337.3|13335.3|13332.6|13330.4|354
1689168900000|2023-07-12 13:35:00|13336.6|13334.6|13332.3|13330.3|13337.5|13335.5|13332.3|13329.9|358
1689169200000|2023-07-12 13:40:00|13332.2|13330.2|13337|13335|13337|13335|13330.3|13328.3|378
1689169500000|2023-07-12 13:45:00|13337.1|13335.1|13330.6|13328.6|13337.9|13335.9|13329.5|13327.5|456
1689169800000|2023-07-12 13:50:00|13330.7|13328.7|13327.7|13325.7|13331.3|13329.3|13326|13324|313
1689170100000|2023-07-12 13:55:00|13327.8|13325.8|13329.1|13327.1|13331.4|13328.6|13326|13323.8|304
1689170400000|2023-07-12 14:00:00|13329.2|13327.2|13328|13324.5|13332.9|13330.3|13326.9|13323.8|377
1689170700000|2023-07-12 14:05:00|13327|13325|13319.2|13317.2|13329.9|13327.9|13318.1|13316.1|388
1689171000000|2023-07-12 14:10:00|13319.3|13317.3|13315.7|13312.2|13319.8|13317.8|13313.6|13311|296
1689171300000|2023-07-12 14:15:00|13315.6|13312.1|13314.9|13312.9|13316.4|13314.4|13312.1|13310.1|262
1689171600000|2023-07-12 14:20:00|13315|13313|13317.4|13315.4|13317.7|13315.7|13312.8|13310.2|327
1689171900000|2023-07-12 14:25:00|13317.3|13315.3|13317|13315|13321.3|13319.3|13316.9|13314|256
1689172200000|2023-07-12 14:30:00|13317.1|13315.1|13313.6|13311.6|13317.6|13315.6|13312|13310|191
1689172500000|2023-07-12 14:35:00|13313.5|13311.5|13311.2|13309.2|13313.7|13311.7|13310.3|13308.3|231
1689172800000|2023-07-12 14:40:00|13311.1|13309.1|13304|13302|13311.2|13309.2|13303.9|13301.9|199
1689173100000|2023-07-12 14:45:00|13304.1|13302.1|13303.5|13301.5|13304.7|13302.7|13302.9|13300.9|170
1689173400000|2023-07-12 14:50:00|13303.6|13301.6|13303.1|13301.1|13305.9|13303.9|13302.4|13300.4|244
1689173700000|2023-07-12 14:55:00|13303|13301|13303.3|13301.3|13305.2|13303|13302.7|13300.2|291
1689174000000|2023-07-12 15:00:00|13304|13300.5|13304|13302|13306.7|13304.7|13301.4|13298.8|315
1689174300000|2023-07-12 15:05:00|13304.9|13301.4|13308.1|13306.1|13309|13307|13304.3|13301.3|341
1689174600000|2023-07-12 15:10:00|13308|13306|13310.8|13308.8|13312.7|13309.8|13308|13305.7|269
1689174900000|2023-07-12 15:15:00|13310.4|13308.4|13306|13304|13310.9|13308.4|13304.7|13302.3|265
1689175200000|2023-07-12 15:20:00|13305.8|13303.8|13305.8|13303.8|13308.2|13305.8|13304.8|13302.8|201
1689175500000|2023-07-12 15:25:00|13305.7|13303.7|13302.9|13300.9|13305.9|13303.9|13300.3|13298.3|177
1689175800000|2023-07-12 15:30:00|13302.8|13300.8|13306|13304|13306.9|13304.1|13301.6|13299.6|192
1689176100000|2023-07-12 15:35:00|13305.9|13303.9|13303.9|13301.9|13306|13304|13301.8|13299.8|208
1689176400000|2023-07-12 15:40:00|13304.4|13302.4|13307.1|13305.1|13308.5|13306.5|13303.5|13301.5|191
1689176700000|2023-07-12 15:45:00|13307.2|13305.2|13300.9|13297.4|13308.3|13306.3|13300|13297.2|237
1689177000000|2023-07-12 15:50:00|13300.8|13297.3|13299.1|13297.1|13301.3|13299.3|13298.7|13296.7|173
1689177300000|2023-07-12 15:55:00|13299.2|13297.2|13302|13298.5|13303.3|13300.3|13298.1|13296.1|233
1689177600000|2023-07-12 16:00:00|13302.1|13298.6|13302.8|13300.8|13305.2|13302.1|13301.1|13297.6|195
1689177900000|2023-07-12 16:05:00|13303|13301|13299.7|13297.7|13304.1|13301.6|13297.5|13295.5|229
1689178200000|2023-07-12 16:10:00|13299.8|13297.8|13298|13296|13300.3|13298.3|13296.4|13294.2|293
1689178500000|2023-07-12 16:15:00|13298.1|13296.1|13301.8|13299.8|13302.8|13299.9|13297.9|13295.4|169
1689178800000|2023-07-12 16:20:00|13301.9|13299.9|13297.9|13294.4|13302.2|13300|13297|13294.1|182
1689179100000|2023-07-12 16:25:00|13297.8|13294.3|13297.2|13295.2|13299|13297|13296.2|13293.8|180
1689179400000|2023-07-12 16:30:00|13297.1|13295.1|13295.2|13293.2|13297.9|13295.9|13294.9|13292.9|159
1689179700000|2023-07-12 16:35:00|13295.3|13293.3|13296.8|13294.8|13298.6|13295.4|13295.1|13293.1|181
1689180000000|2023-07-12 16:40:00|13296.7|13294.7|13298.2|13296.2|13299.1|13296.5|13296.6|13294|211
1689180300000|2023-07-12 16:45:00|13298.3|13296.3|13297|13295|13300.7|13297.3|13296.7|13294.7|182
1689180600000|2023-07-12 16:50:00|13297.1|13295.1|13298|13296|13298.6|13296.1|13296.6|13294.3|168
1689180900000|2023-07-12 16:55:00|13297.9|13295.9|13296.7|13294.7|13298.4|13296.1|13296.5|13294.2|167
1689181200000|2023-07-12 17:00:00|13296.8|13294.8|13294.9|13291.4|13297.6|13294.8|13294.8|13291.3|262
1689181500000|2023-07-12 17:05:00|13294.8|13291.3|13297.5|13294|13297.5|13294.1|13294.5|13291.1|148
1689181800000|2023-07-12 17:10:00|13297.4|13293.9|13296.6|13294.6|13298.4|13295.2|13296|13293.3|184
1689182100000|2023-07-12 17:15:00|13296.7|13294.7|13298.6|13295.1|13298.6|13295.2|13295.8|13292.8|191
1689182400000|2023-07-12 17:20:00|13298.7|13295.2|13300.5|13297|13300.5|13298|13297.8|13295|112
1689182700000|2023-07-12 17:25:00|13300.6|13297.1|13300.5|13297|13301.1|13298.7|13299.1|13296.3|160
1689183000000|2023-07-12 17:30:00|13300.4|13296.9|13299.9|13296.4|13301|13297.6|13299.5|13296.2|189
1689183300000|2023-07-12 17:35:00|13299.7|13296.2|13299.9|13297.9|13300.9|13298|13299|13296.2|159
1689183600000|2023-07-12 17:40:00|13299.8|13297.8|13300.1|13298.1|13301.7|13298.3|13299.6|13297|188
1689183900000|2023-07-12 17:45:00|13300|13298|13302.4|13298.9|13303.6|13300.1|13299.9|13297.3|211
1689184200000|2023-07-12 17:50:00|13302.5|13299|13303.4|13301.4|13304.1|13301.5|13302.4|13298.9|142
1689184500000|2023-07-12 17:55:00|13303.5|13301.5|13300.8|13297.3|13303.5|13301.5|13299.9|13297.3|127
1689184800000|2023-07-12 18:00:00|13300.7|13297.2|13301.9|13298.4|13302|13298.5|13299.3|13296|133
1689185100000|2023-07-12 18:05:00|13302|13298.5|13300.5|13298.5|13303|13300.1|13300.2|13298.2|182
1689185400000|2023-07-12 18:10:00|13300.4|13298.4|13300.7|13298.7|13301.3|13299.3|13300.4|13298.4|109
1689185700000|2023-07-12 18:15:00|13300.6|13298.6|13300.2|13298.2|13301|13298.6|13299.4|13296.4|178
1689186000000|2023-07-12 18:20:00|13300|13298|13300.3|13298.3|13301.1|13298.3|13299.7|13297.1|118
1689186300000|2023-07-12 18:25:00|13300.2|13298.2|13301.9|13298.4|13302.6|13299.9|13300.2|13297.8|167
1689186600000|2023-07-12 18:30:00|13302|13298.5|13301|13297.5|13302|13298.5|13300.3|13296.8|163
1689186900000|2023-07-12 18:35:00|13300.9|13297.4|13297|13295|13300.9|13297.4|13296.4|13294|150
1689187200000|2023-07-12 18:40:00|13296.9|13294.9|13300.8|13298.8|13301.8|13298.9|13296.9|13294.9|189
1689187500000|2023-07-12 18:45:00|13300.9|13298.9|13301.1|13297.6|13302.7|13300.2|13300.5|13297.6|126
1689187800000|2023-07-12 18:50:00|13301|13297.5|13299.9|13296.4|13301.7|13298.7|13299|13296.3|110
1689188100000|2023-07-12 18:55:00|13299.8|13296.3|13297.7|13294.2|13299.9|13296.6|13296.6|13293.6|206
1689188400000|2023-07-12 19:00:00|13297.6|13294.1|13298.1|13294.6|13298.4|13294.9|13297.5|13294|192
1689188700000|2023-07-12 19:05:00|13298.2|13294.7|13300.6|13297.1|13300.6|13297.1|13297.9|13294.4|237
1689189000000|2023-07-12 19:10:00|13300.7|13297.2|13300.1|13296.6|13301|13297.5|13299.6|13296.1|164
1689189300000|2023-07-12 19:15:00|13300.2|13296.7|13301|13297.5|13301.2|13298|13299.9|13296.6|237
1689189600000|2023-07-12 19:20:00|13300.3|13298.3|13303|13299.5|13303.3|13299.8|13300.3|13297.6|152
1689189900000|2023-07-12 19:25:00|13303.1|13299.6|13301.8|13298.3|13303.6|13300.1|13301.4|13297.9|197
1689190200000|2023-07-12 19:30:00|13301.9|13298.4|13300.1|13296.6|13302.1|13298.6|13299.7|13296.2|198
1689190500000|2023-07-12 19:35:00|13300|13296.5|13299.2|13295.7|13300.2|13296.7|13299|13295.5|142
1689190800000|2023-07-12 19:40:00|13299.3|13295.8|13299.7|13296.2|13300.2|13296.7|13298.9|13295.4|186
1689191100000|2023-07-12 19:45:00|13299.8|13296.3|13300.1|13296.6|13300.2|13296.7|13299.2|13295.7|162
1689191400000|2023-07-12 19:50:00|13300.2|13296.7|13300.4|13296.9|13300.5|13297|13300.2|13296.7|50
1689191700000|2023-07-12 19:55:00|13300.3|13296.8|13300.7|13297.2|13301.7|13298.2|13299.5|13296.3|78
1689192000000|2023-07-12 20:00:00|13300.8|13297.3|13301.6|13298.1|13301.9|13298.4|13300.8|13297.3|55
1689192300000|2023-07-12 20:05:00|13301.5|13298|13300.8|13297.3|13301.5|13298|13300.4|13296.9|80
1689192600000|2023-07-12 20:10:00|13300.7|13297.2|13300.6|13297.1|13300.9|13297.4|13300.5|13297|26
1689192900000|2023-07-12 20:15:00|13300.5|13297|13300.8|13297.3|13301|13297.5|13300.5|13297|53
1689193200000|2023-07-12 20:20:00|13300.7|13297.2|13300.7|13297.2|13300.8|13297.3|13300.6|13297.1|21
1689193500000|2023-07-12 20:25:00|13300.6|13297.1|13300.6|13297.1|13300.7|13297.2|13300.6|13297.1|19
1689193800000|2023-07-12 20:30:00|13300.5|13297|13300.8|13297.3|13300.9|13297.4|13300.5|13297|22
1689194100000|2023-07-12 20:35:00|13300.7|13297.2|13301.3|13297.8|13301.4|13297.9|13300.6|13297.1|35
1689194400000|2023-07-12 20:40:00|13301.4|13297.9|13302|13298.5|13302.3|13298.8|13301.3|13297.8|30
1689194700000|2023-07-12 20:45:00|13302.1|13298.6|13302.7|13299.2|13303.3|13299.8|13301.8|13298.3|25
1689195000000|2023-07-12 20:50:00|13302.9|13299.3|13304.3|13300.5|13306.2|13301.8|13302.8|13299.2|88
1689195300000|2023-07-12 20:55:00|13304.2|13300.4|13304.2|13299.1|13304.3|13300.5|13303.3|13298.8|63
1689195600000|2023-07-12 21:00:00|13307.3|13298|13311.3|13298.1|13311.7|13301|13307|13297.5|30
1689195900000|2023-07-12 21:05:00|13311.7|13298.5|13311.3|13299.5|13311.7|13299.5|13310.7|13297.7|31
1689196200000|2023-07-12 21:10:00|13311.1|13299.6|13310|13300.1|13311.1|13300.7|13309.5|13299.6|14
1689196500000|2023-07-12 21:15:00|13309.5|13300.2|13310|13300.2|13310|13300.8|13309.5|13300.2|13
1689196800000|2023-07-12 21:20:00|13309.9|13300.1|13310.1|13300.3|13310.1|13300.8|13309.5|13300.1|14
1689197100000|2023-07-12 21:25:00|13310|13300.4|13309.7|13300.4|13310|13300.4|13309.7|13300.3|14
1689197400000|2023-07-12 21:30:00|13309.8|13300.5|13309.8|13300.2|13309.8|13300.5|13309.5|13300|26
1689197700000|2023-07-12 21:35:00|13309.9|13300.3|13309.8|13300.3|13309.9|13300.3|13309.7|13300.1|28
1689198000000|2023-07-12 21:40:00|13309.7|13300.1|13310.3|13299.2|13310.4|13300.3|13309.7|13299.2|21
1689198300000|2023-07-12 21:45:00|13310.2|13299.4|13309.9|13299.8|13310.9|13300.3|13309.8|13299.4|90
1689198600000|2023-07-12 21:50:00|13309.8|13299.7|13309.7|13299.9|13310|13300|13309.7|13299.7|58
1689198900000|2023-07-12 21:55:00|13309.6|13299.8|13308.9|13300.8|13310.2|13300.9|13308.9|13298.9|143
1689199200000|2023-07-12 22:00:00|13308.5|13300.7|13307.1|13301.7|13308.9|13302.8|13306.8|13300.5|166
1689199500000|2023-07-12 22:05:00|13307.2|13301.5|13306.9|13301.7|13307.5|13302.7|13305.6|13301|152
1689199800000|2023-07-12 22:10:00|13307|13301.6|13305.2|13300.8|13307.1|13302.8|13304.9|13300.7|84
1689200100000|2023-07-12 22:15:00|13305.1|13301.2|13304.3|13300.8|13305.2|13301.4|13304.3|13300.6|62
1689200400000|2023-07-12 22:20:00|13304.2|13300.7|13303.4|13299.9|13304.5|13301|13301.7|13297.9|60
1689200700000|2023-07-12 22:25:00|13303.5|13300|13303.5|13300|13303.6|13300.1|13303.3|13299.8|35
1689201000000|2023-07-12 22:30:00|13303.4|13299.9|13303|13299.4|13303.5|13300|13302.9|13299.4|57
1689201300000|2023-07-12 22:35:00|13303.1|13299.5|13301.4|13297.9|13303.1|13299.5|13301.2|13297.7|59
1689201600000|2023-07-12 22:40:00|13301.3|13297.8|13301.4|13297.9|13301.5|13298|13301.2|13297.7|24
1689201900000|2023-07-12 22:45:00|13301.5|13298|13301.3|13297.6|13301.9|13298.3|13300.6|13296.9|42
1689202200000|2023-07-12 22:50:00|13301.4|13297.8|13303.6|13300.1|13303.7|13300.1|13301.3|13297.6|64
1689202500000|2023-07-12 22:55:00|13303.5|13299.8|13302.2|13298.7|13303.7|13300.2|13302.2|13298.3|59
1689202800000|2023-07-12 23:00:00|13302.1|13298.6|13302.3|13298.8|13302.6|13299.1|13302.1|13298.6|38
1689203100000|2023-07-12 23:05:00|13302.4|13298.9|13302.5|13299|13302.6|13299.1|13302.3|13298.8|33
1689203400000|2023-07-12 23:10:00|13302.6|13299.1|13301.9|13298.4|13302.9|13299.4|13301.9|13298.4|64
1689203700000|2023-07-12 23:15:00|13302|13298.5|13301.4|13297.9|13302.8|13300|13301.2|13297.7|65
1689204000000|2023-07-12 23:20:00|13301.5|13298|13301.2|13297.7|13301.5|13298|13301.1|13297.6|43
1689204300000|2023-07-12 23:25:00|13301.1|13297.6|13301.4|13297.9|13301.4|13297.9|13300.7|13297.2|45
1689204600000|2023-07-12 23:30:00|13301.5|13298|13301.3|13299.3|13303.7|13300.2|13301.3|13298|64
1689204900000|2023-07-12 23:35:00|13301.2|13299.2|13301.7|13298.2|13302.1|13299.3|13300.9|13298.2|20
1689205200000|2023-07-12 23:40:00|13301|13299|13300.6|13297.1|13301.7|13299|13300.4|13297|56
1689205500000|2023-07-12 23:45:00|13300.5|13297|13299.6|13297.6|13300.5|13297.7|13298.9|13296.1|47
1689205800000|2023-07-12 23:50:00|13299.5|13297.5|13297.9|13294.4|13300.3|13297.5|13297.6|13294.1|63
1689206100000|2023-07-12 23:55:00|13297.8|13294.3|13296.4|13292.9|13298.1|13295.4|13296.3|13292.9|40
1689206400000|2023-07-13 00:00:00|13296.1|13292.6|13297.3|13295.3|13302|13299.2|13295.2|13292.5|159
1689206700000|2023-07-13 00:05:00|13297.5|13295.5|13299.3|13297.3|13300.1|13297.4|13297.5|13295|127
1689207000000|2023-07-13 00:10:00|13299.2|13297.2|13299.6|13296.1|13300.1|13297.2|13297.5|13294.5|128
1689207300000|2023-07-13 00:15:00|13298.9|13296.9|13298|13294.5|13298.9|13296.9|13295.6|13293.2|144
1689207600000|2023-07-13 00:20:00|13297.9|13294.4|13291|13289|13297.9|13294.7|13291|13289|125
1689207900000|2023-07-13 00:25:00|13291.1|13289.1|13297.1|13295.1|13297.1|13295.1|13291.1|13289.1|79
1689208200000|2023-07-13 00:30:00|13297.2|13295.2|13297.4|13295.4|13300.1|13297|13296.9|13294.6|80
1689208500000|2023-07-13 00:35:00|13297.5|13295.5|13295.1|13293.1|13297.7|13295.7|13294.7|13292.7|111
1689208800000|2023-07-13 00:40:00|13295|13293|13296.3|13294.3|13296.8|13294.8|13294|13292|72
1689209100000|2023-07-13 00:45:00|13296.2|13294.2|13301.8|13298.3|13301.8|13298.6|13296.1|13293.3|79
1689209400000|2023-07-13 00:50:00|13301.1|13299.1|13301.1|13299.1|13302.1|13299.3|13299.7|13296.7|135
1689209700000|2023-07-13 00:55:00|13301|13299|13301.3|13299.3|13302.8|13300.5|13299.9|13297.6|151
1689210000000|2023-07-13 01:00:00|13301.2|13299.2|13302.8|13299.3|13303.7|13300.9|13300.7|13298.2|126
1689210300000|2023-07-13 01:05:00|13302.7|13299.2|13299.5|13297.5|13303.4|13301|13298.9|13296.1|129
1689210600000|2023-07-13 01:10:00|13299.6|13297.6|13297.9|13295.9|13299.9|13297.9|13296.8|13294.8|114
1689210900000|2023-07-13 01:15:00|13298.3|13296.3|13304.6|13302.6|13305.9|13303.9|13298.3|13296.3|195
1689211200000|2023-07-13 01:20:00|13304.5|13302.5|13304.5|13302.5|13306.8|13304.8|13303.9|13301.9|150
1689211500000|2023-07-13 01:25:00|13304.4|13302.4|13302.6|13300.6|13304.8|13302.8|13301.2|13299.2|135
1689211800000|2023-07-13 01:30:00|13302.7|13300.7|13303.3|13301.3|13304.1|13302.1|13301.2|13299.2|168
1689212100000|2023-07-13 01:35:00|13303.1|13301.1|13298.3|13296.3|13303.5|13301.5|13298.1|13296.1|218
1689212400000|2023-07-13 01:40:00|13298.2|13296.2|13297|13295|13298.5|13296.5|13294.8|13292.8|103
1689212700000|2023-07-13 01:45:00|13296.9|13294.9|13297|13295|13299.5|13297.5|13296.3|13294.3|183
1689213000000|2023-07-13 01:50:00|13297.1|13295.1|13298|13296|13298.8|13296.3|13295.5|13293.5|140
1689213300000|2023-07-13 01:55:00|13297.9|13295.9|13295.4|13293.4|13300.3|13297.4|13295.2|13293.2|154
1689213600000|2023-07-13 02:00:00|13295.5|13293.5|13301.1|13299.1|13303.9|13300.9|13295.3|13293.3|175
1689213900000|2023-07-13 02:05:00|13301.2|13299.2|13300.5|13298.5|13301.3|13299.3|13297|13295|167
1689214200000|2023-07-13 02:10:00|13300.6|13298.6|13295.2|13293.2|13300.8|13298.8|13295.1|13293.1|145
1689214500000|2023-07-13 02:15:00|13295.4|13293.4|13296.8|13294.8|13299|13296.2|13295.1|13293.1|139
1689214800000|2023-07-13 02:20:00|13296.7|13294.7|13298.7|13296.7|13299.5|13296.9|13296.3|13294.3|148
1689215100000|2023-07-13 02:25:00|13298.8|13296.8|13300.3|13298.3|13300.7|13298.4|13298.7|13296.5|99
1689215400000|2023-07-13 02:30:00|13300.4|13298.4|13303.3|13301.3|13304.6|13302|13299.8|13297.8|185
1689215700000|2023-07-13 02:35:00|13303.2|13301.2|13303.6|13301.6|13303.6|13301.6|13300.8|13298.8|167
1689216000000|2023-07-13 02:40:00|13303.7|13301.7|13304.8|13301.3|13305.9|13303|13302.6|13300.1|137
1689216300000|2023-07-13 02:45:00|13304.7|13301.2|13299.9|13297.9|13304.9|13302.5|13299.8|13297.8|89
1689216600000|2023-07-13 02:50:00|13299.8|13297.8|13298.6|13296.6|13300|13298|13296.7|13293.9|134
1689216900000|2023-07-13 02:55:00|13298.7|13296.7|13297.3|13295.3|13298.7|13296.7|13297.2|13295.2|71
1689217200000|2023-07-13 03:00:00|13297.2|13295.2|13297.3|13295.3|13298.6|13296.6|13297.2|13294.4|81
1689217500000|2023-07-13 03:05:00|13297.2|13295.2|13301.5|13298|13301.5|13298.3|13297|13294.2|69
1689217800000|2023-07-13 03:10:00|13301.4|13297.9|13297.3|13293.8|13301.4|13298.6|13297.3|13293.8|79
1689218100000|2023-07-13 03:15:00|13297.2|13293.7|13296.5|13294.5|13297.3|13294.6|13295|13293|94
1689218400000|2023-07-13 03:20:00|13296.6|13294.6|13294.5|13292.5|13296.6|13294.6|13294.3|13292.3|70
1689218700000|2023-07-13 03:25:00|13294.4|13292.4|13295.2|13293.2|13296.2|13294.2|13294.4|13292.4|117
1689219000000|2023-07-13 03:30:00|13295.1|13293.1|13295.1|13293.1|13295.3|13293.3|13291.8|13289.8|139
1689219300000|2023-07-13 03:35:00|13295.2|13293.2|13296.6|13294.6|13297.1|13294.7|13295.1|13293.1|98
1689219600000|2023-07-13 03:40:00|13296.5|13294.5|13295|13293|13296.5|13294.5|13294.9|13292.9|93
1689219900000|2023-07-13 03:45:00|13294.9|13292.9|13295.1|13293.1|13296.4|13294.4|13292.4|13290.4|117
1689220200000|2023-07-13 03:50:00|13295.2|13293.2|13293.1|13291.1|13295.7|13293.7|13292.8|13290.8|153
1689220500000|2023-07-13 03:55:00|13293|13291|13291.5|13288|13293.1|13291.1|13288.5|13285.9|125
1689220800000|2023-07-13 04:00:00|13291.4|13287.9|13291.4|13289.4|13293|13291|13290.4|13287.8|109
1689221100000|2023-07-13 04:05:00|13291.5|13289.5|13292.6|13290.6|13292.9|13290.9|13291.4|13289.4|77
1689221400000|2023-07-13 04:10:00|13292.5|13290.5|13292.2|13290.2|13292.7|13290.7|13290.9|13288.9|114
1689221700000|2023-07-13 04:15:00|13292.3|13290.3|13294.3|13292.3|13295.3|13293.3|13292.3|13290.3|90
1689222000000|2023-07-13 04:20:00|13294.4|13292.4|13294.3|13292.3|13295.4|13293.4|13293.6|13291.6|98
1689222300000|2023-07-13 04:25:00|13294.4|13292.4|13294.6|13292.6|13294.6|13292.6|13293.6|13291.6|95
1689222600000|2023-07-13 04:30:00|13294.5|13292.5|13294.4|13290.9|13294.6|13292.6|13293.5|13290.8|117
1689222900000|2023-07-13 04:35:00|13294.5|13291|13293.7|13291.7|13294.9|13292.5|13293.6|13290.9|157
1689223200000|2023-07-13 04:40:00|13293.8|13291.8|13293.6|13291.6|13295.2|13292|13293.5|13290.6|81
1689223500000|2023-07-13 04:45:00|13294.4|13290.9|13295.4|13293.4|13295.6|13293.6|13293.9|13290.9|82
1689223800000|2023-07-13 04:50:00|13295.5|13293.5|13294|13292|13296.7|13294.4|13294|13292|142
1689224100000|2023-07-13 04:55:00|13294.1|13292.1|13299.3|13297.3|13299.5|13297.5|13294|13292|89
1689224400000|2023-07-13 05:00:00|13299.4|13297.4|13300.1|13298.1|13301.7|13299.7|13299.3|13297.3|110
1689224700000|2023-07-13 05:05:00|13300|13298|13299.4|13297.4|13300.2|13298.2|13297.5|13295.5|117
1689225000000|2023-07-13 05:10:00|13299.5|13297.5|13297.2|13295.2|13299.5|13297.5|13296.1|13294.1|128
1689225300000|2023-07-13 05:15:00|13297.1|13295.1|13299.3|13297.3|13299.5|13297.5|13297|13295|116
1689225600000|2023-07-13 05:20:00|13299.2|13297.2|13299.5|13297.5|13299.5|13297.5|13297.9|13295.9|128
1689225900000|2023-07-13 05:25:00|13299.4|13297.4|13300.6|13298.6|13300.6|13298.6|13298.4|13296.4|109
1689226200000|2023-07-13 05:30:00|13300.5|13298.5|13299.7|13296.2|13301.2|13299.2|13298.5|13296.2|146
1689226500000|2023-07-13 05:35:00|13299.8|13296.3|13296.2|13294.2|13299.9|13297|13296.2|13293.4|88
1689226800000|2023-07-13 05:40:00|13296.1|13294.1|13296.9|13294.9|13298.6|13296.1|13295.8|13293|110
1689227100000|2023-07-13 05:45:00|13297|13295|13301.3|13299.3|13301.6|13299.6|13296.8|13294.8|88
1689227400000|2023-07-13 05:50:00|13301.2|13299.2|13304.3|13302.3|13304.7|13302.7|13301.2|13299.2|156
1689227700000|2023-07-13 05:55:00|13304.5|13302.5|13306.8|13304.8|13307.1|13305.1|13303.9|13301.9|181
1689228000000|2023-07-13 06:00:00|13306.9|13304.9|13304.6|13302.6|13307|13305|13302.5|13300.3|217
1689228300000|2023-07-13 06:05:00|13304.5|13302.5|13296.9|13294.9|13304.5|13302.5|13296.4|13294.4|301
1689228600000|2023-07-13 06:10:00|13296.5|13294.5|13297.2|13295.2|13298.3|13296.3|13294.5|13292.5|215
1689228900000|2023-07-13 06:15:00|13297.1|13295.1|13291.8|13289.8|13297.1|13295.1|13291.8|13289.8|142
1689229200000|2023-07-13 06:20:00|13291.9|13289.9|13289.5|13287.5|13292.3|13290.3|13289.5|13287.5|206
1689229500000|2023-07-13 06:25:00|13289.4|13287.4|13285.2|13283.2|13289.5|13287.5|13282.9|13280.9|266
1689229800000|2023-07-13 06:30:00|13285.1|13283.1|13284.9|13282.9|13289.4|13287.4|13284.1|13282.1|210
1689230100000|2023-07-13 06:35:00|13285|13283|13284.5|13282.5|13285.5|13283.5|13283.9|13281.9|163
1689230400000|2023-07-13 06:40:00|13284.6|13282.6|13285.1|13283.1|13286.4|13284.4|13283.6|13281.6|174
1689230700000|2023-07-13 06:45:00|13285.2|13283.2|13286|13284|13289.4|13287.4|13285|13283|172
1689231000000|2023-07-13 06:50:00|13285.8|13283.8|13282.7|13280.7|13286.2|13284.2|13282.6|13280.6|188
1689231300000|2023-07-13 06:55:00|13282.8|13280.8|13280.8|13277.3|13284|13282|13279.7|13276.8|233
1689231600000|2023-07-13 07:00:00|13280.9|13277.4|13275|13271.5|13283.9|13281.1|13275|13271.5|237
1689231900000|2023-07-13 07:05:00|13274.9|13271.4|13273.7|13271.7|13276.6|13274|13271.5|13269.5|181
1689232200000|2023-07-13 07:10:00|13273.6|13271.6|13272.2|13270.2|13275.3|13272.5|13269|13266.5|199
1689232500000|2023-07-13 07:15:00|13272.5|13270.5|13277|13275|13277.3|13275.3|13272.4|13270.4|175
1689232800000|2023-07-13 07:20:00|13277.1|13275.1|13282.6|13280.6|13282.9|13280.9|13276.9|13273.7|195
1689233100000|2023-07-13 07:25:00|13282.5|13280.5|13278.6|13276.6|13283.3|13281.3|13277.4|13274.9|185
1689233400000|2023-07-13 07:30:00|13278.7|13276.7|13278.8|13276.8|13281|13279|13277.1|13275.1|226
1689233700000|2023-07-13 07:35:00|13278.7|13276.7|13275.5|13273.5|13278.7|13276.7|13274.7|13272.7|228
1689234000000|2023-07-13 07:40:00|13274.8|13272.8|13270.6|13268.6|13274.8|13272.8|13268.2|13265.7|212
1689234300000|2023-07-13 07:45:00|13270.5|13268.5|13267.9|13265.9|13271.4|13269.4|13267|13264.2|148
1689234600000|2023-07-13 07:50:00|13268|13266|13267.8|13265.8|13270.6|13268.5|13267.8|13265.7|175
1689234900000|2023-07-13 07:55:00|13267.9|13265.9|13262.2|13260.2|13268.3|13266.3|13262.1|13260.1|119
1689235200000|2023-07-13 08:00:00|13262.3|13260.3|13260.3|13258.3|13263|13261|13260.1|13258.1|142
1689235500000|2023-07-13 08:05:00|13260.2|13258.2|13266.4|13264.4|13268.2|13265.1|13258.1|13255.6|195
1689235800000|2023-07-13 08:10:00|13267.1|13263.6|13265.8|13263.8|13267.2|13264.7|13263.7|13260.7|132
1689236100000|2023-07-13 08:15:00|13265.6|13263.6|13265.1|13263.1|13266.5|13264.5|13263.2|13260.5|161
1689236400000|2023-07-13 08:20:00|13265.2|13263.2|13264|13262|13265.6|13263.6|13263.7|13261.1|125
1689236700000|2023-07-13 08:25:00|13263.9|13261.9|13261.9|13259.9|13264.2|13262.2|13261.4|13259.4|212
1689237000000|2023-07-13 08:30:00|13262|13260|13258|13254.5|13263.9|13261.6|13257.6|13254.4|228
1689237300000|2023-07-13 08:35:00|13257.9|13254.4|13254.9|13251.4|13259.5|13256.6|13254.3|13251.4|114
1689237600000|2023-07-13 08:40:00|13255|13251.5|13252.3|13248.8|13255.1|13252.4|13250.3|13248.3|102
1689237900000|2023-07-13 08:45:00|13252.2|13248.7|13254|13252|13254.7|13252.1|13251.6|13248.7|166
1689238200000|2023-07-13 08:50:00|13253.8|13251.8|13258.4|13256.4|13258.4|13256.4|13253.7|13251.7|138
1689238500000|2023-07-13 08:55:00|13258.6|13256.6|13260.4|13258.4|13261.3|13259.3|13258.5|13256.5|106
1689238800000|2023-07-13 09:00:00|13260.3|13258.3|13262.3|13258.8|13262.6|13259.9|13260.3|13258.3|119
1689239100000|2023-07-13 09:05:00|13262.4|13258.9|13259.5|13257.5|13263.9|13261.9|13259.5|13257.1|224
1689239400000|2023-07-13 09:10:00|13259.4|13257.4|13260|13258|13260.2|13258.2|13259|13256.4|127
1689239700000|2023-07-13 09:15:00|13260.1|13258.1|13257.5|13255.5|13260.4|13258.4|13257.2|13255.2|148
1689240000000|2023-07-13 09:20:00|13257.6|13255.6|13256.7|13254.7|13258.1|13256.1|13256.5|13254.5|143
1689240300000|2023-07-13 09:25:00|13256.9|13254.9|13255.3|13253.3|13256.9|13254.9|13255.2|13253.2|123
1689240600000|2023-07-13 09:30:00|13255.4|13253.4|13257.9|13255.9|13258.7|13256.7|13255.4|13253.4|136
1689240900000|2023-07-13 09:35:00|13258|13256|13258.4|13256.4|13258.6|13256.6|13257.7|13255.7|68
1689241200000|2023-07-13 09:40:00|13258.5|13256.5|13255.4|13253.4|13259.5|13257.5|13255.1|13253.1|117
1689241500000|2023-07-13 09:45:00|13255.3|13253.3|13258|13254.5|13259.9|13257.4|13255.3|13253.3|145
1689241800000|2023-07-13 09:50:00|13257.9|13254.4|13256.2|13254.2|13257.9|13255.2|13256.1|13253.9|137
1689242100000|2023-07-13 09:55:00|13256.3|13254.3|13255.6|13253.6|13256.3|13254.3|13255.3|13253.3|129
1689242400000|2023-07-13 10:00:00|13255.5|13253.5|13256.5|13254.5|13256.5|13254.5|13255.3|13253.3|168
1689242700000|2023-07-13 10:05:00|13256.6|13254.6|13256.2|13254.2|13257.6|13254.8|13255.6|13253.2|182
1689243000000|2023-07-13 10:10:00|13256.1|13254.1|13255.8|13253.8|13258|13255|13255.8|13253.8|119
1689243300000|2023-07-13 10:15:00|13255.7|13253.7|13256.1|13254.1|13257.8|13255|13255.6|13253.6|105
1689243600000|2023-07-13 10:20:00|13256.2|13254.2|13254.1|13252.1|13256.2|13254.2|13253.6|13251.6|109
1689243900000|2023-07-13 10:25:00|13254|13252|13254.8|13252.8|13255.3|13253.3|13253.9|13251.9|96
1689244200000|2023-07-13 10:30:00|13254.9|13252.9|13256.1|13252.6|13256.1|13253.4|13254.3|13252.3|107
1689244500000|2023-07-13 10:35:00|13256|13252.5|13256.8|13254.8|13257.6|13255.1|13255|13252.5|99
1689244800000|2023-07-13 10:40:00|13256.9|13254.9|13257|13255|13257.6|13255.6|13254.7|13252.7|116
1689245100000|2023-07-13 10:45:00|13257.1|13255.1|13258|13256|13258.7|13256.1|13256.7|13254.6|129
1689245400000|2023-07-13 10:50:00|13257.9|13255.9|13257.6|13255.6|13258.3|13256.3|13256.8|13254.8|101
1689245700000|2023-07-13 10:55:00|13257.5|13255.5|13256.2|13254.2|13257.9|13255.5|13256.1|13254.1|125
1689246000000|2023-07-13 11:00:00|13256.1|13254.1|13255.5|13253.5|13257|13255|13255.2|13253.2|151
1689246300000|2023-07-13 11:05:00|13255.4|13253.4|13255.9|13253.9|13256.7|13254.7|13255.1|13253.1|129
1689246600000|2023-07-13 11:10:00|13256|13254|13257.1|13255.1|13258.5|13256.3|13255.7|13253.7|159
1689246900000|2023-07-13 11:15:00|13257|13255|13256.2|13254.2|13258.9|13256.5|13255.8|13253.8|204
1689247200000|2023-07-13 11:20:00|13256.3|13254.3|13256.2|13254.2|13257.2|13255.2|13255.5|13253.5|143
1689247500000|2023-07-13 11:25:00|13256.3|13254.3|13257.8|13255.8|13257.9|13255.9|13256.2|13254.2|31
1689247800000|2023-07-13 11:30:00|13257.7|13255.7|13258.1|13256.1|13258.1|13256.1|13256.7|13254.7|92
1689248100000|2023-07-13 11:35:00|13258|13256|13255.7|13253.7|13258.3|13256.3|13255.4|13253.4|132
1689248400000|2023-07-13 11:40:00|13255.6|13253.6|13254.1|13252.1|13255.6|13253.6|13253.6|13251.6|112
1689248700000|2023-07-13 11:45:00|13254|13252|13257.2|13255.2|13257.3|13255.3|13253.6|13251.6|113
1689249000000|2023-07-13 11:50:00|13257.1|13255.1|13256.5|13254.5|13259|13256.3|13256.5|13254.3|91
1689249300000|2023-07-13 11:55:00|13256.6|13254.6|13255.1|13253.1|13256.6|13254.6|13254.9|13252.9|75
1689249600000|2023-07-13 12:00:00|13255|13253|13253|13251|13255.3|13253.3|13252.8|13250.8|191
1689249900000|2023-07-13 12:05:00|13252.9|13250.9|13251.1|13249.1|13253.1|13251.1|13250.4|13248.4|150
1689250200000|2023-07-13 12:10:00|13251|13249|13253.1|13251.1|13254.2|13251.4|13250.4|13248.4|191
1689250500000|2023-07-13 12:15:00|13253|13251|13250.2|13248.2|13253.9|13251.3|13250.2|13248.2|175
1689250800000|2023-07-13 12:20:00|13250.1|13248.1|13251.7|13248.2|13253.3|13249.8|13246.3|13243|262
1689251100000|2023-07-13 12:25:00|13251.8|13248.3|13259.8|13243.8|13259.8|13254.2|13251.7|13243.8|345
1689251400000|2023-07-13 12:30:00|13259.5|13243.5|13266.1|13262.6|13266.5|13263|13244.1|13237.8|570
1689251700000|2023-07-13 12:35:00|13266.2|13262.7|13267.9|13264.4|13271.8|13268.4|13263.9|13260.8|564
1689252000000|2023-07-13 12:40:00|13268|13264.5|13259|13257|13269.8|13266.8|13256.1|13254.1|361
1689252300000|2023-07-13 12:45:00|13259.2|13257.2|13260.7|13258.7|13260.7|13258.7|13255.8|13253.8|299
1689252600000|2023-07-13 12:50:00|13260.8|13258.8|13263.4|13261.4|13266.9|13264.2|13260.6|13257.6|358
1689252900000|2023-07-13 12:55:00|13263.3|13261.3|13254.3|13252.3|13263.9|13261.9|13254.1|13252.1|297
1689253200000|2023-07-13 13:00:00|13254.2|13252.2|13249.3|13247.3|13254.6|13252.6|13248|13246|365
1689253500000|2023-07-13 13:05:00|13249.4|13247.4|13253.3|13251.3|13253.9|13251.9|13248.4|13246.4|252
1689253800000|2023-07-13 13:10:00|13253.4|13251.4|13248.9|13246.9|13255.8|13253.8|13248.4|13246.4|323
1689254100000|2023-07-13 13:15:00|13248.8|13246.8|13248.1|13246.1|13252.2|13250.2|13248|13246|292
1689254400000|2023-07-13 13:20:00|13248|13246|13247.8|13245.8|13250.1|13246.9|13245.1|13243.1|315
1689254700000|2023-07-13 13:25:00|13247.9|13245.9|13247.7|13244.2|13249.5|13247.5|13245.9|13243.9|235
1689255000000|2023-07-13 13:30:00|13246.9|13244.9|13244.2|13242.2|13247.3|13245.3|13244|13241.8|326
1689255300000|2023-07-13 13:35:00|13244.1|13242.1|13240|13238|13244.2|13242.2|13239.3|13237.3|230
1689255600000|2023-07-13 13:40:00|13239.9|13237.9|13236.3|13234.3|13239.9|13237.9|13236.2|13234.2|203
1689255900000|2023-07-13 13:45:00|13236.2|13234.2|13239.9|13237.9|13240.5|13238.5|13235.3|13233.3|225
1689256200000|2023-07-13 13:50:00|13240|13238|13236.2|13234.2|13241.7|13239.7|13235.9|13233.9|252
1689256500000|2023-07-13 13:55:00|13236|13234|13234.4|13232.4|13238.9|13236.9|13234.3|13232.3|258
1689256800000|2023-07-13 14:00:00|13234.5|13232.5|13234|13232|13235.7|13233.7|13233.4|13231.1|225
1689257100000|2023-07-13 14:05:00|13234.1|13232.1|13230.4|13228.4|13234.5|13232.5|13230.3|13228.3|133
1689257400000|2023-07-13 14:10:00|13230.3|13228.3|13228.6|13226.6|13231.6|13229.6|13228.6|13226.6|208
1689257700000|2023-07-13 14:15:00|13228.5|13226.5|13230.4|13228.4|13231.7|13228.7|13228.5|13225.9|183
1689258000000|2023-07-13 14:20:00|13230.3|13228.3|13232.4|13228.9|13232.5|13229.6|13230.2|13227.4|118
1689258300000|2023-07-13 14:25:00|13232.6|13229.1|13233.6|13230.1|13233.6|13230.1|13231.1|13228.4|190
1689258600000|2023-07-13 14:30:00|13233.7|13230.2|13232.3|13230.3|13234.5|13231.8|13232.2|13229.2|186
1689258900000|2023-07-13 14:35:00|13232.2|13230.2|13232.3|13230.3|13233.1|13231.1|13231.8|13229.8|150
1689259200000|2023-07-13 14:40:00|13232.4|13230.4|13229.6|13227.6|13232.4|13230.4|13229.6|13227.6|111
1689259500000|2023-07-13 14:45:00|13229.7|13227.7|13229.7|13227.7|13232.7|13230.7|13229.1|13227.1|154
1689259800000|2023-07-13 14:50:00|13229.6|13227.6|13226.4|13224.4|13230|13227.7|13226.4|13224.4|161
1689260100000|2023-07-13 14:55:00|13226.5|13224.5|13223.2|13221.2|13228.8|13226|13223|13221|153
1689260400000|2023-07-13 15:00:00|13223.1|13221.1|13227|13225|13228.9|13225.4|13222.4|13219.7|232
1689260700000|2023-07-13 15:05:00|13226.7|13224.7|13232.4|13230.4|13232.4|13230.4|13226.6|13224.6|159
1689261000000|2023-07-13 15:10:00|13232.3|13230.3|13230.9|13228.9|13233.2|13231.2|13230.6|13228.6|142
1689261300000|2023-07-13 15:15:00|13230.8|13228.8|13230.9|13228.9|13232|13230|13229.6|13227.2|200
1689261600000|2023-07-13 15:20:00|13231|13229|13230|13228|13231.2|13229.2|13229.2|13227.2|106
1689261900000|2023-07-13 15:25:00|13230.1|13228.1|13231.1|13229.1|13231.2|13229.2|13230|13228|34
1689262200000|2023-07-13 15:30:00|13231.2|13229.2|13232|13230|13233.8|13231.8|13231.1|13229.1|120
1689262500000|2023-07-13 15:35:00|13232.1|13230.1|13232.5|13230.5|13233.5|13231.5|13231.9|13229.9|127
1689262800000|2023-07-13 15:40:00|13232.6|13230.6|13234.3|13232.3|13236.5|13234.5|13232.5|13230.5|103
1689263100000|2023-07-13 15:45:00|13234.4|13232.4|13237.2|13235.2|13239.8|13236.3|13234.2|13232.2|124
1689263400000|2023-07-13 15:50:00|13237.3|13235.3|13241.1|13239.1|13242.3|13239.6|13236.8|13234.8|118
1689263700000|2023-07-13 15:55:00|13241|13239|13238.7|13236.7|13241|13239|13238.5|13236.5|119
1689264000000|2023-07-13 16:00:00|13239.4|13235.9|13235.7|13233.7|13240|13237.3|13235.6|13232.6|147
1689264300000|2023-07-13 16:05:00|13235.8|13233.8|13234.1|13230.6|13236.1|13233.9|13233.3|13229.8|112
1689264600000|2023-07-13 16:10:00|13234.2|13230.7|13232.9|13229.4|13234.8|13232.3|13232.9|13229.4|151
1689264900000|2023-07-13 16:15:00|13233|13229.5|13231|13229|13233.5|13230|13230.7|13227.5|122
1689265200000|2023-07-13 16:20:00|13231.1|13229.1|13230.8|13228.8|13232.5|13230.5|13230.1|13228.1|99
1689265500000|2023-07-13 16:25:00|13230.9|13228.9|13231.3|13227.8|13231.7|13229|13230.1|13227.2|93
1689265800000|2023-07-13 16:30:00|13231.1|13227.6|13228.8|13225.3|13231.1|13228|13227.7|13224.9|169
1689266100000|2023-07-13 16:35:00|13228.7|13225.2|13231.2|13229.2|13231.6|13229.6|13228.2|13225.1|213
1689266400000|2023-07-13 16:40:00|13231.3|13229.3|13230|13228|13231.3|13229.3|13229|13227|149
1689266700000|2023-07-13 16:45:00|13230.1|13228.1|13229|13227|13230.8|13228.4|13228.8|13226.8|105
1689267000000|2023-07-13 16:50:00|13229.1|13227.1|13230|13228|13230.3|13228.3|13228.8|13226.8|94
1689267300000|2023-07-13 16:55:00|13230.1|13228.1|13228.3|13226.3|13230.4|13228.4|13228.1|13226.1|109
1689267600000|2023-07-13 17:00:00|13228.4|13226.4|13228.2|13224.7|13232.3|13229.4|13228.2|13224.7|214
1689267900000|2023-07-13 17:05:00|13228.1|13224.6|13230.4|13226.9|13230.8|13228.3|13226.9|13223.6|150
1689268200000|2023-07-13 17:10:00|13230.5|13227|13229.9|13227.9|13232|13229|13229.6|13226.6|235
1689268500000|2023-07-13 17:15:00|13229.8|13227.8|13229.8|13227.8|13230.2|13228.1|13229|13226.4|92
1689268800000|2023-07-13 17:20:00|13229.7|13227.7|13230.8|13227.3|13230.9|13228.3|13227.7|13225.3|107
1689269100000|2023-07-13 17:25:00|13230.7|13227.2|13229.1|13227.1|13230.8|13228.3|13228.7|13226.5|116
1689269400000|2023-07-13 17:30:00|13229|13227|13228.3|13226.3|13229.2|13227.2|13228.1|13226.1|96
1689269700000|2023-07-13 17:35:00|13228|13226|13225|13223|13228.3|13226.1|13225|13222.4|139
1689270000000|2023-07-13 17:40:00|13224.9|13222.9|13223.7|13221.7|13225.5|13223.5|13223.7|13221.6|124
1689270300000|2023-07-13 17:45:00|13223.8|13221.8|13224.4|13220.9|13224.7|13221.8|13222.7|13220.6|120
1689270600000|2023-07-13 17:50:00|13224.5|13221|13222.4|13220.4|13224.5|13221.8|13222.3|13220.3|90
1689270900000|2023-07-13 17:55:00|13222.3|13220.3|13223.8|13220.3|13223.8|13221.2|13222.2|13220.1|82
1689271200000|2023-07-13 18:00:00|13223.1|13221.1|13221.4|13219.4|13224.1|13221.1|13221.4|13219.4|121
1689271500000|2023-07-13 18:05:00|13221.5|13219.5|13220.6|13218.6|13221.5|13219.5|13220.3|13218.3|73
1689271800000|2023-07-13 18:10:00|13220.5|13218.5|13220.5|13218.5|13220.6|13218.6|13220.3|13218.3|21
1689272100000|2023-07-13 18:15:00|13220.6|13218.6|13220.6|13218.6|13220.8|13218.8|13220.1|13218.1|58
1689272400000|2023-07-13 18:20:00|13220.7|13218.7|13220.5|13218.5|13220.7|13218.7|13220.3|13218.3|43
1689272700000|2023-07-13 18:25:00|13220.6|13218.6|13221.7|13219.7|13223.9|13221.9|13220.6|13218.6|104
1689273000000|2023-07-13 18:30:00|13221.8|13219.8|13221.8|13219.8|13222.5|13220.5|13221.5|13219.5|65
1689273300000|2023-07-13 18:35:00|13221.7|13219.7|13223.1|13221.1|13224.3|13222.1|13220.1|13218.1|143
1689273600000|2023-07-13 18:40:00|13223|13221|13221.9|13218.4|13224.6|13222.3|13220.9|13218.1|190
1689273900000|2023-07-13 18:45:00|13221.8|13218.3|13221.1|13219.1|13222.6|13220.1|13220.8|13218.3|131
1689274200000|2023-07-13 18:50:00|13221.2|13219.2|13222.7|13219.2|13222.9|13220.1|13221|13218.4|89
1689274500000|2023-07-13 18:55:00|13222.6|13219.1|13220.9|13217.4|13222.7|13219.3|13220.9|13217.4|201
1689274800000|2023-07-13 19:00:00|13220.8|13217.3|13220.5|13217|13221.3|13217.8|13220.1|13216.6|115
1689275100000|2023-07-13 19:05:00|13220.6|13217.1|13220.9|13217.4|13220.9|13217.4|13220|13216.5|54
1689275400000|2023-07-13 19:10:00|13220.8|13217.3|13218.4|13216.4|13220.8|13217.3|13218.3|13215.5|33
1689275700000|2023-07-13 19:15:00|13219.2|13215.7|13219.5|13216|13219.7|13217|13218.8|13215.3|94
1689276000000|2023-07-13 19:20:00|13219.4|13215.9|13218.1|13214.6|13219.5|13216.2|13216.4|13213.7|102
1689276300000|2023-07-13 19:25:00|13218.2|13214.7|13218.6|13215.1|13218.6|13215.8|13217|13214.2|57
1689276600000|2023-07-13 19:30:00|13218.5|13215|13217.8|13214.3|13218.6|13215.1|13217.3|13213.8|186
1689276900000|2023-07-13 19:35:00|13217.7|13214.2|13218.5|13215|13218.8|13215.3|13217.4|13213.9|100
1689277200000|2023-07-13 19:40:00|13218.6|13215.1|13218.3|13214.8|13219|13216.2|13217.9|13214.4|151
1689277500000|2023-07-13 19:45:00|13218.2|13214.7|13217.7|13214.2|13218.9|13215.4|13217.1|13213.6|146
1689277800000|2023-07-13 19:50:00|13217.6|13214.1|13217.6|13214.1|13217.9|13214.4|13216.8|13213.3|197
1689278100000|2023-07-13 19:55:00|13217.5|13214|13218.3|13214.8|13218.6|13215.1|13217.3|13213.8|196
1689278400000|2023-07-13 20:00:00|13218.4|13214.9|13219.6|13216.1|13219.6|13216.1|13218.1|13214.6|127
1689278700000|2023-07-13 20:05:00|13219.7|13216.2|13219|13217|13219.7|13217|13217.8|13214.3|58
1689279000000|2023-07-13 20:10:00|13218.9|13216.9|13219|13217|13219.7|13217|13218.8|13216.2|19
1689279300000|2023-07-13 20:15:00|13218.9|13216.9|13218.9|13216.9|13219|13217|13218.9|13216.9|13
1689279600000|2023-07-13 20:20:00|13219|13217|13218.6|13215.1|13219.7|13217|13218.2|13214.7|82
1689279900000|2023-07-13 20:25:00|13218.5|13215|13222.2|13218.7|13223|13219.5|13218.1|13214.6|102
1689280200000|2023-07-13 20:30:00|13222.1|13218.6|13221.5|13218|13222.3|13218.8|13221.5|13218|45
1689280500000|2023-07-13 20:35:00|13221.6|13218.1|13221.6|13218.1|13221.6|13218.1|13221.4|13217.9|35
1689280800000|2023-07-13 20:40:00|13221.5|13218|13221.4|13217.9|13222|13218.5|13221.3|13217.8|42
1689281100000|2023-07-13 20:45:00|13221.5|13218|13221.8|13218.3|13221.8|13218.3|13221.4|13217.9|52
1689281400000|2023-07-13 20:50:00|13221.7|13218.2|13222.3|13217.8|13229.1|13219.6|13219.2|13215.2|241
1689281700000|2023-07-13 20:55:00|13222.4|13217.3|13223.9|13217|13223.9|13217.8|13221|13215.5|89
1689282000000|2023-07-13 21:00:00|13232.7|13216.7|13239.7|13223.7|13239.7|13223.7|13230.3|13214.3|60
1689282300000|2023-07-13 21:05:00|13239.6|13223.6|13238.8|13222.8|13239.7|13223.7|13238.7|13222.7|14
1689282600000|2023-07-13 21:10:00|13238.6|13222.6|13238.2|13222.2|13238.9|13222.9|13238|13222|8
1689282900000|2023-07-13 21:15:00|13238.3|13222.3|13232.6|13216.6|13238.4|13222.4|13232|13216|56
1689283200000|2023-07-13 21:20:00|13232.5|13216.5|13232.6|13216.6|13232.7|13216.7|13232.3|13216.3|6
1689283500000|2023-07-13 21:25:00|13232.7|13216.7|13232.6|13216.6|13233|13217|13232.6|13216.6|9
1689283800000|2023-07-13 21:30:00|13232.7|13216.7|13232|13216.6|13232.9|13216.9|13232|13216.2|37
1689284100000|2023-07-13 21:35:00|13231.8|13216.7|13232|13216|13235.2|13219.2|13231.7|13215.7|82
1689284400000|2023-07-13 21:40:00|13232.1|13216.2|13229.6|13213.6|13234.5|13218.5|13229.2|13213.2|147
1689284700000|2023-07-13 21:45:00|13229.4|13213.4|13229.7|13215.5|13231.3|13215.5|13227.9|13213.3|221
1689285000000|2023-07-13 21:50:00|13229.5|13215.7|13231.7|13215.7|13233.2|13217.6|13228.8|13215.5|58
1689285300000|2023-07-13 21:55:00|13232.2|13216.2|13230.1|13218.1|13232.2|13218.3|13230.1|13215.6|33
1689285600000|2023-07-13 22:00:00|13230.6|13217.6|13224.3|13217.5|13232.9|13220.3|13224.1|13215.7|486
1689285900000|2023-07-13 22:05:00|13224.1|13217.6|13225.1|13217.9|13225.6|13218.5|13223.7|13217.1|330
1689286200000|2023-07-13 22:10:00|13225|13217.8|13224.2|13218.6|13225.1|13219.3|13223.2|13216.8|269
1689286500000|2023-07-13 22:15:00|13224|13218.8|13223.8|13219.8|13224.8|13220.3|13223.2|13218.8|64
1689286800000|2023-07-13 22:20:00|13223.7|13219.7|13223.6|13220|13223.7|13220.1|13223.3|13219.6|27
1689287100000|2023-07-13 22:25:00|13223.8|13220.1|13225.1|13221.6|13225.4|13221.6|13223.6|13219.8|37
1689287400000|2023-07-13 22:30:00|13225|13221.5|13225.2|13221.7|13225.3|13221.8|13225|13221.5|41
1689287700000|2023-07-13 22:35:00|13225.1|13221.6|13225|13221.5|13225.3|13221.8|13225|13221.5|31
1689288000000|2023-07-13 22:40:00|13224.9|13221.4|13224.9|13221.1|13225.2|13221.4|13223.8|13219.7|66
1689288300000|2023-07-13 22:45:00|13224.8|13221.3|13224.2|13220.7|13225|13221.3|13224|13220.4|45
1689288600000|2023-07-13 22:50:00|13224.1|13220.6|13224.3|13220.8|13224.6|13220.9|13224|13220.4|37
1689288900000|2023-07-13 22:55:00|13224.1|13220.6|13224.2|13220.7|13224.6|13220.8|13223.9|13220.4|40
1689289200000|2023-07-13 23:00:00|13224.3|13220.8|13224.2|13220.7|13224.4|13220.9|13224|13220.5|30
1689289500000|2023-07-13 23:05:00|13224.1|13220.6|13223.2|13219.7|13224.1|13220.6|13222.5|13219.6|28
1689289800000|2023-07-13 23:10:00|13222.5|13220.5|13222.7|13220.7|13223.5|13220.8|13222.5|13219.8|22
1689290100000|2023-07-13 23:15:00|13222.8|13220.8|13223|13221|13223.8|13221.1|13222.8|13220.1|26
1689290400000|2023-07-13 23:20:00|13223.7|13220.2|13225.2|13221.7|13225.3|13222.5|13223.1|13220|41
1689290700000|2023-07-13 23:25:00|13225.3|13221.8|13225|13221.5|13225.3|13222.4|13224.2|13221.4|34
1689291000000|2023-07-13 23:30:00|13225.1|13221.6|13223.7|13220.2|13225.1|13222.3|13222.9|13220.2|36
1689291300000|2023-07-13 23:35:00|13223.6|13220.1|13223.1|13219.6|13223.6|13220.4|13222|13219|45
1689291600000|2023-07-13 23:40:00|13223|13219.5|13225.6|13222.1|13225.7|13222.2|13222.9|13219.4|36
1689291900000|2023-07-13 23:45:00|13226|13222.5|13228.5|13225|13229.3|13225.8|13224.8|13222|82
1689292200000|2023-07-13 23:50:00|13228.6|13225.1|13226.1|13222.6|13228.8|13225.3|13226|13222.6|66
1689292500000|2023-07-13 23:55:00|13226|13222.5|13229.5|13225|13232.3|13228.1|13225.9|13222.4|142
1689292800000|2023-07-14 00:00:00|13229.6|13224.9|13213.7|13211.7|13229.7|13225|13211.8|13208.3|275
1689293100000|2023-07-14 00:05:00|13213.8|13211.8|13218.6|13215.1|13219|13216.8|13213.7|13211.7|139
1689293400000|2023-07-14 00:10:00|13218.5|13215|13214.5|13212.5|13218.5|13215|13213.3|13211.3|82
1689293700000|2023-07-14 00:15:00|13214.4|13212.4|13214.8|13212.8|13216.2|13214.2|13213.5|13211.5|112
1689294000000|2023-07-14 00:20:00|13214.7|13212.7|13214.2|13212.2|13215.3|13213.3|13213.5|13211.5|87
1689294300000|2023-07-14 00:25:00|13214.1|13212.1|13219.1|13217.1|13220.4|13217.8|13214|13212|134
1689294600000|2023-07-14 00:30:00|13219|13217|13215.8|13213.8|13219|13217|13215.7|13212.9|102
1689294900000|2023-07-14 00:35:00|13215.9|13213.9|13216.7|13214.7|13216.8|13214.8|13215.4|13213.4|36
1689295200000|2023-07-14 00:40:00|13216.8|13214.8|13217.9|13214.4|13218.9|13215.4|13215.9|13213.3|83
1689295500000|2023-07-14 00:45:00|13218|13214.5|13218.8|13216.8|13220.8|13217.9|13217.8|13214.3|135
1689295800000|2023-07-14 00:50:00|13218.5|13216.5|13217.4|13215.4|13218.5|13216.5|13217.3|13215.3|55
1689296100000|2023-07-14 00:55:00|13217.3|13215.3|13214.4|13212.4|13217.3|13215.3|13214.2|13211.8|110
1689296400000|2023-07-14 01:00:00|13214.5|13212.5|13216.4|13214.4|13216.4|13214.4|13214.4|13212.4|144
1689296700000|2023-07-14 01:05:00|13216.3|13214.3|13216.2|13214.2|13216.8|13214.8|13215.2|13213.2|103
1689297000000|2023-07-14 01:10:00|13216.1|13214.1|13214.3|13212.3|13216.1|13214.1|13214.3|13212.3|93
1689297300000|2023-07-14 01:15:00|13214.1|13212.1|13213.1|13211.1|13214.6|13212.6|13211.2|13208.5|162
1689297600000|2023-07-14 01:20:00|13213.2|13211.2|13213.1|13211.1|13215.6|13213|13213.1|13211.1|125
1689297900000|2023-07-14 01:25:00|13213|13211|13208.8|13205.3|13213|13211|13207|13205|128
1689298200000|2023-07-14 01:30:00|13209.2|13205.7|13208.8|13206.8|13210.1|13207.1|13206.9|13203.4|199
1689298500000|2023-07-14 01:35:00|13208.9|13206.9|13208.6|13205.1|13213|13211|13206.2|13203.6|208
1689298800000|2023-07-14 01:40:00|13208.3|13204.8|13207.1|13205.1|13209.4|13207.1|13206.5|13204.5|132
1689299100000|2023-07-14 01:45:00|13207|13205|13210.5|13208.5|13211.7|13209|13205.2|13203.2|189
1689299400000|2023-07-14 01:50:00|13210.6|13208.6|13211.9|13209.9|13214.3|13211.5|13210.6|13208.6|131
1689299700000|2023-07-14 01:55:00|13211.8|13209.8|13209.8|13207.8|13212|13210|13209|13207|129
1689300000000|2023-07-14 02:00:00|13209.7|13207.7|13209.2|13207.2|13212.5|13210.5|13207|13205|181
1689300300000|2023-07-14 02:05:00|13209.1|13207.1|13209.5|13207.5|13209.7|13207.7|13208|13206|90
1689300600000|2023-07-14 02:10:00|13209.4|13207.4|13206.2|13204.2|13209.5|13207.5|13205.6|13203.6|121
1689300900000|2023-07-14 02:15:00|13206.3|13204.3|13204.6|13202.6|13207.1|13205.1|13204.3|13202.2|117
1689301200000|2023-07-14 02:20:00|13204.5|13202.5|13201.5|13198|13205.6|13203.6|13201.4|13198|123
1689301500000|2023-07-14 02:25:00|13200.7|13198.7|13197.3|13195.3|13202|13199.4|13197.3|13195.3|103
1689301800000|2023-07-14 02:30:00|13197.2|13195.2|13197.3|13195.3|13198|13196|13196.4|13194.4|117
1689302100000|2023-07-14 02:35:00|13197.2|13195.2|13195.8|13192.3|13198|13195.9|13194.4|13192.3|135
1689302400000|2023-07-14 02:40:00|13195.7|13192.2|13194.3|13192.3|13195.9|13193.2|13194.3|13192.1|86
1689302700000|2023-07-14 02:45:00|13194.4|13192.4|13191.2|13189.2|13194.4|13192.4|13189.8|13187.5|73
1689303000000|2023-07-14 02:50:00|13191.1|13189.1|13189.7|13187.7|13192.3|13189.7|13187.5|13185.2|118
1689303300000|2023-07-14 02:55:00|13189.6|13187.6|13190.9|13188.9|13192.9|13190.9|13189.5|13187.5|124
1689303600000|2023-07-14 03:00:00|13190.8|13188.8|13186.5|13184.5|13191.4|13189.4|13186.5|13183.7|101
1689303900000|2023-07-14 03:05:00|13187.2|13183.7|13184.3|13182.3|13187.2|13184.4|13184.3|13182.3|65
1689304200000|2023-07-14 03:10:00|13184.4|13182.4|13185.2|13183.2|13186.3|13184.3|13184.3|13182.3|73
1689304500000|2023-07-14 03:15:00|13185.3|13183.3|13182.8|13180.8|13186.5|13184.5|13181.4|13179.4|118
1689304800000|2023-07-14 03:20:00|13182.9|13180.9|13181.9|13179.9|13183.9|13181.9|13181.3|13179.3|105
1689305100000|2023-07-14 03:25:00|13182|13180|13178.9|13176.9|13182|13180|13177.8|13174.5|143
1689305400000|2023-07-14 03:30:00|13179|13177|13177.2|13175.2|13179|13177|13176.6|13174.6|95
1689305700000|2023-07-14 03:35:00|13177.1|13175.1|13176.5|13174.5|13178.8|13176.8|13174.9|13172.9|134
1689306000000|2023-07-14 03:40:00|13176.6|13174.6|13176.5|13174.5|13176.7|13174.6|13173.3|13170.5|140
1689306300000|2023-07-14 03:45:00|13176.6|13174.6|13176.9|13173.4|13177.5|13175.5|13174|13171.2|97
1689306600000|2023-07-14 03:50:00|13177|13173.5|13176|13174|13177.1|13174.7|13175.8|13173.4|104
1689306900000|2023-07-14 03:55:00|13175.9|13173.9|13175.9|13173.9|13176.8|13174.8|13175.2|13173.2|55
1689307200000|2023-07-14 04:00:00|13175.8|13173.8|13177.6|13175.6|13178.1|13175.6|13175.1|13173.1|112
1689307500000|2023-07-14 04:05:00|13177.7|13175.7|13185.7|13182.2|13194.5|13191|13177.7|13175.2|205
1689307800000|2023-07-14 04:10:00|13185.6|13182.1|13190|13188|13191.5|13189.5|13184.7|13182|102
1689308100000|2023-07-14 04:15:00|13190.1|13188.1|13194.8|13191.3|13194.9|13191.8|13190.1|13188.1|85
1689308400000|2023-07-14 04:20:00|13194.7|13191.2|13192.9|13190.9|13195.6|13192.9|13191.8|13188.8|73
1689308700000|2023-07-14 04:25:00|13193|13191|13193.3|13191.3|13193.3|13191.3|13191.2|13189.2|88
1689309000000|2023-07-14 04:30:00|13193.2|13191.2|13191.6|13189.6|13193.2|13191.2|13190.9|13188.1|48
1689309300000|2023-07-14 04:35:00|13191.5|13189.5|13191.9|13189.9|13192|13190|13190.9|13188.2|43
1689309600000|2023-07-14 04:40:00|13192|13190|13187.3|13185.3|13192.5|13190.5|13187.1|13184.2|113
1689309900000|2023-07-14 04:45:00|13187.2|13185.2|13187.2|13185.2|13188.5|13186|13185.1|13182.5|91
1689310200000|2023-07-14 04:50:00|13187.1|13185.1|13185.1|13183.1|13187.1|13185.1|13183|13180.1|73
1689310500000|2023-07-14 04:55:00|13185|13183|13188.8|13186.8|13189.1|13187.1|13185|13182.9|102
1689310800000|2023-07-14 05:00:00|13189.5|13187.5|13190.3|13188.3|13192.9|13190.6|13188.8|13186|161
1689311100000|2023-07-14 05:05:00|13190.2|13188.2|13190.4|13188.4|13191.6|13189.6|13190.1|13188.1|77
1689311400000|2023-07-14 05:10:00|13190.5|13188.5|13192.1|13190.1|13192.1|13190.1|13189.2|13187.2|85
1689311700000|2023-07-14 05:15:00|13192|13190|13194.9|13192.9|13195.6|13193.6|13192|13190|95
1689312000000|2023-07-14 05:20:00|13195|13193|13194.1|13192.1|13195.5|13193.5|13194|13192|73
1689312300000|2023-07-14 05:25:00|13194|13192|13194.9|13192.9|13194.9|13192.9|13193.3|13191.3|83
1689312600000|2023-07-14 05:30:00|13194.8|13192.8|13195|13193|13196.2|13194.2|13193.4|13191.4|113
1689312900000|2023-07-14 05:35:00|13194.9|13192.9|13194.8|13192.8|13197.6|13195|13193.9|13191|158
1689313200000|2023-07-14 05:40:00|13194.7|13192.7|13199.3|13197.3|13200.6|13197.9|13194.7|13192.7|195
1689313500000|2023-07-14 05:45:00|13199.2|13197.2|13196.8|13194.8|13201.4|13199.3|13196.7|13194.7|124
1689313800000|2023-07-14 05:50:00|13196.9|13194.9|13202.2|13198.7|13202.7|13199.8|13196.8|13194.8|106
1689314100000|2023-07-14 05:55:00|13202.3|13198.8|13193.5|13191.5|13202.3|13198.8|13193.3|13191.3|211
1689314400000|2023-07-14 06:00:00|13193.4|13191.4|13195.3|13193.3|13196.6|13194.6|13192|13189.5|238
1689314700000|2023-07-14 06:05:00|13195.2|13193.2|13188|13186|13195.4|13193.4|13187.7|13185.7|268
1689315000000|2023-07-14 06:10:00|13188.1|13186.1|13191|13187.5|13192|13188.7|13186.4|13184.4|234
1689315300000|2023-07-14 06:15:00|13191.1|13187.6|13194|13192|13196.2|13193.3|13190.8|13187.6|175
1689315600000|2023-07-14 06:20:00|13193.8|13191.8|13199.6|13197.6|13199.6|13197.6|13193.1|13191.1|117
1689315900000|2023-07-14 06:25:00|13199.7|13197.7|13201.7|13199.7|13202.2|13200.2|13199.6|13197.6|124
1689316200000|2023-07-14 06:30:00|13201.8|13199.8|13200.7|13197.2|13202.9|13200.5|13199|13196.8|124
1689316500000|2023-07-14 06:35:00|13199.5|13197.5|13203.2|13201.2|13203.2|13201.2|13198.5|13196.5|164
1689316800000|2023-07-14 06:40:00|13203.3|13201.3|13205.7|13203.7|13207.8|13205.3|13203.3|13201.3|102
1689317100000|2023-07-14 06:45:00|13205.8|13203.8|13209.8|13207.8|13211.7|13209.7|13205.8|13203.8|157
1689317400000|2023-07-14 06:50:00|13209.5|13207.5|13211.8|13209.8|13211.8|13209.8|13209.2|13207.2|157
1689317700000|2023-07-14 06:55:00|13211.9|13209.9|13212.5|13210.5|13214.8|13212|13211.4|13209.4|192
1689318000000|2023-07-14 07:00:00|13212.6|13210.6|13208.7|13206.7|13212.7|13210.7|13207.7|13204.9|273
1689318300000|2023-07-14 07:05:00|13208.8|13206.8|13203.4|13199.9|13209.5|13206.9|13203|13199.9|194
1689318600000|2023-07-14 07:10:00|13203.5|13200|13203.3|13201.3|13205.2|13203.2|13201.8|13198.8|247
1689318900000|2023-07-14 07:15:00|13203.1|13201.1|13208.2|13206.2|13208.5|13206.5|13202.9|13200.9|154
1689319200000|2023-07-14 07:20:00|13208.4|13206.4|13209|13207|13209.2|13207.2|13205.8|13203.8|129
1689319500000|2023-07-14 07:25:00|13209.1|13207.1|13211.1|13209.1|13211.1|13209.1|13208.5|13206.5|102
1689319800000|2023-07-14 07:30:00|13211|13209|13210.1|13208.1|13212.9|13210.1|13208.7|13206.5|166
1689320100000|2023-07-14 07:35:00|13210.2|13208.2|13207.4|13205.4|13210.5|13208.5|13206.9|13204.9|134
1689320400000|2023-07-14 07:40:00|13207.5|13205.5|13207.3|13205.3|13208.5|13206.5|13206.5|13204.5|119
1689320700000|2023-07-14 07:45:00|13207.2|13205.2|13204.3|13202.3|13207.2|13205.2|13203.5|13201.5|117
1689321000000|2023-07-14 07:50:00|13204.2|13202.2|13201.3|13199.3|13204.4|13202.4|13200.7|13198.7|64
1689321300000|2023-07-14 07:55:00|13201.5|13199.5|13197.3|13195.3|13201.6|13199.6|13197.1|13195.1|135
1689321600000|2023-07-14 08:00:00|13197.4|13195.4|13196.4|13194.4|13197.8|13195.8|13196.1|13194.1|94
1689321900000|2023-07-14 08:05:00|13196.5|13194.5|13199.1|13197.1|13200.1|13198.1|13196.3|13194.3|138
1689322200000|2023-07-14 08:10:00|13199|13197|13198.1|13196.1|13199.3|13197.3|13197.8|13195.2|122
1689322500000|2023-07-14 08:15:00|13198.2|13196.2|13198|13196|13199.3|13197.3|13196.4|13194.4|165
1689322800000|2023-07-14 08:20:00|13198.1|13196.1|13201.7|13199.7|13203|13201|13198.1|13196.1|161
1689323100000|2023-07-14 08:25:00|13201.6|13199.6|13196.8|13194.8|13201.9|13199.9|13196.4|13194.4|160
1689323400000|2023-07-14 08:30:00|13196.7|13194.7|13195.1|13193.1|13198.1|13196.1|13195|13193|120
1689323700000|2023-07-14 08:35:00|13195.2|13193.2|13193.3|13191.3|13196.3|13193.9|13193.3|13190.3|151
1689324000000|2023-07-14 08:40:00|13193.4|13191.4|13195.6|13193.6|13196.7|13194.3|13193.4|13190.6|177
1689324300000|2023-07-14 08:45:00|13195.5|13193.5|13196.2|13194.2|13199.1|13196.3|13195.3|13192.3|141
1689324600000|2023-07-14 08:50:00|13196.3|13194.3|13197|13195|13197.4|13195.4|13195.9|13193.9|125
1689324900000|2023-07-14 08:55:00|13197.1|13195.1|13200.1|13198.1|13201.5|13199.5|13197|13195|119
1689325200000|2023-07-14 09:00:00|13200|13198|13200|13198|13201|13199|13199.2|13197.2|141
1689325500000|2023-07-14 09:05:00|13199.9|13197.9|13197.1|13195.1|13200.3|13198.3|13197.1|13194.3|167
1689325800000|2023-07-14 09:10:00|13197.2|13195.2|13195.4|13193.4|13197.6|13195.4|13195.2|13192.6|109
1689326100000|2023-07-14 09:15:00|13195.5|13193.5|13196.3|13194.3|13197|13194.7|13195.4|13193.4|100
1689326400000|2023-07-14 09:20:00|13196.2|13194.2|13198.9|13195.4|13199.9|13197.9|13196.2|13194.2|156
1689326700000|2023-07-14 09:25:00|13198.8|13195.3|13200|13198|13200.5|13198.5|13197.7|13194.9|87
1689327000000|2023-07-14 09:30:00|13199.9|13197.9|13202.1|13200.1|13202.2|13200.2|13199.9|13197.9|88
1689327300000|2023-07-14 09:35:00|13202|13200|13201.6|13199.6|13202.9|13200.4|13199.7|13196.3|124
1689327600000|2023-07-14 09:40:00|13201.5|13199.5|13203.2|13201.2|13205.4|13203.4|13201.4|13199.4|119
1689327900000|2023-07-14 09:45:00|13203.3|13201.3|13205.4|13203.4|13205.4|13203.4|13202.9|13200.9|122
1689328200000|2023-07-14 09:50:00|13205.3|13203.3|13205|13203|13206.7|13204.7|13204.7|13202.7|117
1689328500000|2023-07-14 09:55:00|13205.2|13203.2|13207.9|13205.9|13207.9|13205.9|13203.7|13201.7|155
1689328800000|2023-07-14 10:00:00|13207.8|13205.8|13210.5|13208.5|13210.5|13208.5|13207.7|13205.7|126
1689329100000|2023-07-14 10:05:00|13210.4|13208.4|13211.3|13209.3|13212|13210|13210|13208|106
1689329400000|2023-07-14 10:10:00|13211.2|13209.2|13210.6|13208.6|13211.2|13209.2|13209.2|13207.2|103
1689329700000|2023-07-14 10:15:00|13210.5|13208.5|13208.7|13205.2|13210.6|13208.6|13206.9|13204.2|153
1689330000000|2023-07-14 10:20:00|13208.8|13205.3|13210.7|13208.7|13210.7|13208.7|13208.7|13205.3|95
1689330300000|2023-07-14 10:25:00|13210.6|13208.6|13210.3|13208.3|13210.6|13208.6|13208.9|13206.9|78
1689330600000|2023-07-14 10:30:00|13210.2|13208.2|13209.4|13207.4|13211.8|13209.8|13208.6|13206.6|135
1689330900000|2023-07-14 10:35:00|13209.3|13207.3|13209|13207|13210.4|13208.2|13209|13206.2|106
1689331200000|2023-07-14 10:40:00|13209.1|13207.1|13210.2|13208.2|13210.2|13208.2|13208|13205.3|171
1689331500000|2023-07-14 10:45:00|13210.1|13208.1|13208.6|13206.6|13210.4|13208.4|13207.5|13204.3|123
1689331800000|2023-07-14 10:50:00|13208.7|13206.7|13206.6|13204.6|13208.7|13206.7|13206.1|13203.8|112
1689332100000|2023-07-14 10:55:00|13206.7|13204.7|13205.1|13203.1|13206.7|13204.7|13204.1|13202.1|111
1689332400000|2023-07-14 11:00:00|13205|13203|13203.1|13201.1|13205|13203|13202.6|13200.6|182
1689332700000|2023-07-14 11:05:00|13203|13201|13202.1|13200.1|13203.4|13201.4|13202|13200|56
1689333000000|2023-07-14 11:10:00|13202.3|13200.3|13200.1|13198.1|13202.5|13200.5|13200.1|13198.1|66
1689333300000|2023-07-14 11:15:00|13200.2|13198.2|13200.3|13198.3|13200.8|13198.8|13200.2|13198.2|45
1689333600000|2023-07-14 11:20:00|13200.4|13198.4|13199.4|13197.4|13200.5|13198.5|13199.3|13197.3|51
1689333900000|2023-07-14 11:25:00|13199.5|13197.5|13198|13196|13199.6|13197.6|13198|13196|73
1689334200000|2023-07-14 11:30:00|13198.1|13196.1|13198.9|13196.9|13199|13197|13195.9|13193.9|146
1689334500000|2023-07-14 11:35:00|13199|13197|13201.6|13199.6|13201.6|13199.6|13198.9|13196.9|90
1689334800000|2023-07-14 11:40:00|13201.7|13199.7|13201|13199|13202.3|13200.3|13201|13199|71
1689335100000|2023-07-14 11:45:00|13200.9|13198.9|13199.9|13197.9|13200.9|13198.9|13199|13196.8|96
1689335400000|2023-07-14 11:50:00|13200|13198|13202.3|13200.3|13202.5|13200.5|13199.9|13197.9|93
1689335700000|2023-07-14 11:55:00|13202.4|13200.4|13205.2|13203.2|13206.7|13204.7|13202.3|13200.3|123
1689336000000|2023-07-14 12:00:00|13205.3|13203.3|13205.9|13203.9|13206.3|13204.3|13205.2|13203.2|121
1689336300000|2023-07-14 12:05:00|13206|13204|13208|13206|13208|13206|13205.1|13203.1|122
1689336600000|2023-07-14 12:10:00|13208.1|13206.1|13209.6|13207.6|13210.5|13208.5|13207.7|13205.7|124
1689336900000|2023-07-14 12:15:00|13209.7|13207.7|13210.7|13207.2|13211.6|13208.9|13208|13206|214
1689337200000|2023-07-14 12:20:00|13209.9|13207.9|13207|13205|13211.1|13208.3|13205.7|13203.7|149
1689337500000|2023-07-14 12:25:00|13207.1|13205.1|13209.4|13205.9|13210.4|13207.7|13204|13202|164
1689337800000|2023-07-14 12:30:00|13209.2|13205.7|13211.3|13209.3|13211.3|13209.3|13204.7|13202.7|293
1689338100000|2023-07-14 12:35:00|13211.2|13209.2|13217.7|13215.7|13217.7|13215.7|13211.2|13209.2|197
1689338400000|2023-07-14 12:40:00|13217.6|13215.6|13216.2|13214.2|13217.7|13215.7|13215.1|13213.1|187
1689338700000|2023-07-14 12:45:00|13216.3|13214.3|13214.2|13212.2|13216.3|13214.3|13211.9|13209.9|209
1689339000000|2023-07-14 12:50:00|13214.4|13212.4|13209|13207|13214.6|13212.6|13207.9|13205.9|186
1689339300000|2023-07-14 12:55:00|13209.1|13207.1|13208.8|13205.3|13209.9|13207.9|13206.7|13204.7|151
1689339600000|2023-07-14 13:00:00|13208.7|13205.2|13211.9|13209.9|13212|13210|13207.9|13205.1|212
1689339900000|2023-07-14 13:05:00|13212|13210|13216.2|13212.7|13218.6|13215.9|13211.9|13209.9|245
1689340200000|2023-07-14 13:10:00|13216.1|13212.6|13214.5|13212.5|13216.2|13213.5|13213.3|13211.3|188
1689340500000|2023-07-14 13:15:00|13214.4|13212.4|13216.3|13214.3|13217.6|13215.6|13212.5|13210.5|188
1689340800000|2023-07-14 13:20:00|13216.2|13214.2|13217.5|13215.5|13218.2|13216.2|13215.5|13213.5|159
1689341100000|2023-07-14 13:25:00|13217.4|13215.4|13213|13211|13218.1|13216.1|13213|13211|231
1689341400000|2023-07-14 13:30:00|13213.1|13211.1|13209.5|13207.5|13214.1|13212.1|13208.3|13206.3|299
1689341700000|2023-07-14 13:35:00|13209.6|13207.6|13210.5|13208.5|13214.3|13212.3|13208.8|13206.8|188
1689342000000|2023-07-14 13:40:00|13210.6|13208.6|13209|13207|13212.8|13210.8|13208.9|13206.9|285
1689342300000|2023-07-14 13:45:00|13209.1|13207.1|13209.9|13207.9|13210.3|13208.3|13208.1|13206.1|198
1689342600000|2023-07-14 13:50:00|13209.8|13207.8|13206.1|13204.1|13209.8|13207.8|13205.3|13203.3|202
1689342900000|2023-07-14 13:55:00|13206|13204|13217|13201|13217|13204.1|13203.9|13197.8|158
1689343200000|2023-07-14 14:00:00|13220.1|13204.1|13222.1|13218.6|13225.5|13222|13207|13198|559
1689343500000|2023-07-14 14:05:00|13222.2|13218.7|13213.2|13211.2|13224.7|13222.4|13212.3|13210.3|474
1689343800000|2023-07-14 14:10:00|13213|13211|13214.9|13212.9|13219.7|13217.7|13210.4|13207.3|444
1689344100000|2023-07-14 14:15:00|13214.6|13212.6|13216.1|13214.1|13219.4|13217.3|13213|13210.7|416
1689344400000|2023-07-14 14:20:00|13216|13214|13213.5|13211.5|13217.6|13215.6|13211.9|13209.7|313
1689344700000|2023-07-14 14:25:00|13213.6|13211.6|13211|13209|13213.6|13211.6|13210.3|13208.3|254
1689345000000|2023-07-14 14:30:00|13211.1|13209.1|13208.7|13206.7|13211.2|13209.2|13208.6|13206.6|240
1689345300000|2023-07-14 14:35:00|13208.8|13206.8|13205.8|13203.8|13209|13207|13204.4|13202.4|305
1689345600000|2023-07-14 14:40:00|13205.9|13203.9|13202.7|13200.7|13206.9|13204.6|13202.7|13200.7|280
1689345900000|2023-07-14 14:45:00|13202.6|13200.6|13200.5|13198.5|13206|13203.8|13200.4|13198.4|296
1689346200000|2023-07-14 14:50:00|13200.6|13198.6|13199.7|13197.7|13202.4|13200.4|13199.4|13197.4|175
1689346500000|2023-07-14 14:55:00|13199.8|13197.8|13198.5|13196.5|13200.6|13198.6|13198|13196|157
1689346800000|2023-07-14 15:00:00|13198.4|13196.4|13200.1|13198.1|13200.1|13198.1|13197.1|13195.1|197
1689347100000|2023-07-14 15:05:00|13200.2|13198.2|13199.2|13197.2|13201.2|13199.2|13198.2|13196.2|161
1689347400000|2023-07-14 15:10:00|13199.3|13197.3|13199|13197|13199.3|13197.3|13197.1|13195.1|141
1689347700000|2023-07-14 15:15:00|13199.1|13197.1|13198.5|13196.5|13200.1|13198.1|13198.5|13196.5|146
1689348000000|2023-07-14 15:20:00|13198.6|13196.6|13199.1|13197.1|13199.9|13197.9|13198|13196|136
1689348300000|2023-07-14 15:25:00|13199|13197|13199|13197|13199.3|13197.3|13197.2|13195.2|160
1689348600000|2023-07-14 15:30:00|13198.8|13196.8|13198.4|13196.4|13200|13198|13198.1|13195.7|178
1689348900000|2023-07-14 15:35:00|13198.3|13196.3|13199.1|13197.1|13199.3|13197.3|13196.9|13194.9|145
1689349200000|2023-07-14 15:40:00|13199|13197|13201.8|13199.8|13203.5|13201.5|13198.8|13196.8|169
1689349500000|2023-07-14 15:45:00|13201.9|13199.9|13202.5|13200.5|13203.9|13201.2|13201.9|13199.4|136
1689349800000|2023-07-14 15:50:00|13202.6|13200.6|13203.7|13201.7|13205.3|13202.3|13201.9|13199.5|159
1689350100000|2023-07-14 15:55:00|13203.6|13201.6|13203.3|13201.3|13204.4|13201.7|13203|13200.8|114
1689350400000|2023-07-14 16:00:00|13204.2|13200.7|13201.9|13199.9|13204.4|13201.1|13201.5|13198.7|163
1689350700000|2023-07-14 16:05:00|13201.8|13199.8|13206.1|13202.6|13206.5|13203.5|13201.7|13199.4|143
1689351000000|2023-07-14 16:10:00|13206.2|13202.7|13206|13204|13209.3|13206|13206|13202.7|121
1689351300000|2023-07-14 16:15:00|13206.7|13203.2|13209.3|13207.3|13209.3|13207.3|13205|13202.2|124
1689351600000|2023-07-14 16:20:00|13209.4|13207.4|13208.8|13205.3|13211.5|13209.2|13207.1|13204.4|120
1689351900000|2023-07-14 16:25:00|13208|13206|13207.1|13205.1|13208|13206|13206.9|13204.9|76
1689352200000|2023-07-14 16:30:00|13207.2|13205.2|13209.1|13207.1|13212.1|13208.6|13207.2|13205.2|241
1689352500000|2023-07-14 16:35:00|13209|13207|13207.2|13205.2|13209.9|13207.1|13206.8|13203.8|123
1689352800000|2023-07-14 16:40:00|13208.6|13205.1|13205.4|13203.4|13208.8|13206|13205.3|13201.8|162
1689353100000|2023-07-14 16:45:00|13205.3|13203.3|13206.4|13202.9|13207.3|13205.3|13205.1|13202.3|119
1689353400000|2023-07-14 16:50:00|13206.5|13203|13205.9|13203.9|13207.5|13204.7|13205.7|13202.5|199
1689353700000|2023-07-14 16:55:00|13206|13204|13207.1|13205.1|13207.9|13205.8|13205.9|13203.6|114
1689354000000|2023-07-14 17:00:00|13207|13205|13208.6|13206.6|13209.1|13207.1|13206.7|13203.8|161
1689354300000|2023-07-14 17:05:00|13208.7|13206.7|13213.2|13211.2|13214.9|13212.2|13208.7|13206.6|183
1689354600000|2023-07-14 17:10:00|13213.3|13211.3|13215.6|13212.1|13215.9|13212.4|13213.1|13210.7|78
1689354900000|2023-07-14 17:15:00|13215.5|13212|13216.1|13212.6|13217.1|13214.4|13214.4|13211.3|146
1689355200000|2023-07-14 17:20:00|13216.2|13212.7|13215.9|13212.4|13216.6|13213.1|13214.7|13211.3|224
1689355500000|2023-07-14 17:25:00|13215.8|13212.3|13213.1|13211.1|13215.9|13213.1|13213.1|13211.1|58
1689355800000|2023-07-14 17:30:00|13213.2|13211.2|13210.7|13207.2|13213.2|13211.2|13210.6|13207.1|123
1689356100000|2023-07-14 17:35:00|13210.8|13207.3|13212.8|13209.3|13213.6|13210.1|13210.7|13207.2|189
1689356400000|2023-07-14 17:40:00|13212.9|13209.4|13212.6|13209.1|13213.1|13210.2|13211.8|13209|114
1689356700000|2023-07-14 17:45:00|13211.9|13209.9|13211.6|13208.1|13213.1|13210.2|13211.5|13208|144
1689357000000|2023-07-14 17:50:00|13211.7|13208.2|13212.9|13210.9|13213.2|13211|13210.9|13208.1|113
1689357300000|2023-07-14 17:55:00|13212.8|13210.8|13212.3|13210.3|13213.5|13211|13212.1|13209.4|90
1689357600000|2023-07-14 18:00:00|13212.2|13210.2|13213|13211|13213.1|13211.1|13211.7|13209.7|37
1689357900000|2023-07-14 18:05:00|13213.1|13211.1|13214.5|13211|13215.4|13212.9|13213.1|13210.7|108
1689358200000|2023-07-14 18:10:00|13214.4|13210.9|13213.6|13210.1|13214.5|13211.2|13211.9|13208.9|204
1689358500000|2023-07-14 18:15:00|13213.5|13210|13213.3|13211.3|13213.8|13211.5|13212.6|13209.9|142
1689358800000|2023-07-14 18:20:00|13213.2|13211.2|13213.3|13211.3|13213.7|13211.7|13213.2|13211.2|36
1689359100000|2023-07-14 18:25:00|13213.2|13211.2|13213.9|13210.4|13213.9|13211.2|13212.2|13210.2|83
1689359400000|2023-07-14 18:30:00|13213.8|13210.3|13212.3|13210.3|13213.9|13210.9|13211.9|13209|91
1689359700000|2023-07-14 18:35:00|13213.1|13209.6|13214.6|13211.1|13215|13212|13213.1|13209.6|103
1689360000000|2023-07-14 18:40:00|13214.7|13211.2|13214.2|13212.2|13215|13212.3|13213.9|13211.1|93
1689360300000|2023-07-14 18:45:00|13214.1|13212.1|13213.4|13211.4|13214.9|13212.2|13213.4|13210.9|67
1689360600000|2023-07-14 18:50:00|13213.3|13211.3|13213.3|13209.8|13213.7|13211.7|13212.8|13209.3|64
1689360900000|2023-07-14 18:55:00|13213.4|13209.9|13214|13212|13214.9|13212.1|13212.9|13209.6|128
1689361200000|2023-07-14 19:00:00|13213.9|13211.9|13216.2|13212.7|13216.3|13212.8|13213.9|13211.1|59
1689361500000|2023-07-14 19:05:00|13216.1|13212.6|13215.7|13212.2|13216.8|13213.3|13215.7|13212.2|129
1689361800000|2023-07-14 19:10:00|13215.8|13212.3|13215|13211.5|13216.5|13213|13214.7|13211.2|109
1689362100000|2023-07-14 19:15:00|13214.9|13211.4|13214.1|13212.1|13215.1|13212.2|13214|13211.2|51
1689362400000|2023-07-14 19:20:00|13214.2|13212.2|13217.9|13214.4|13219.1|13215.6|13214.2|13211.4|146
1689362700000|2023-07-14 19:25:00|13218|13214.5|13218.3|13214.8|13218.6|13215.9|13217.6|13214.5|54
1689363000000|2023-07-14 19:30:00|13218.2|13214.7|13217.6|13214.1|13218.2|13215.5|13216.9|13213.4|64
1689363300000|2023-07-14 19:35:00|13216.8|13214.8|13217.6|13214.1|13218.5|13215|13216.8|13213.8|103
1689363600000|2023-07-14 19:40:00|13217.5|13214|13217.8|13214.3|13218.2|13214.7|13217.4|13213.9|92
1689363900000|2023-07-14 19:45:00|13217.9|13214.4|13218.7|13215.2|13219.3|13215.8|13217.2|13213.7|174
1689364200000|2023-07-14 19:50:00|13218.8|13215.3|13217|13213.5|13218.9|13215.4|13216.6|13213.1|157
1689364500000|2023-07-14 19:55:00|13216.8|13213.3|13218.2|13214.7|13218.3|13214.8|13216.5|13213|242
1689364800000|2023-07-14 20:00:00|13218.3|13214.8|13218.5|13215|13219.1|13215.6|13218|13214.5|204
1689365100000|2023-07-14 20:05:00|13218.6|13215.1|13217.5|13214|13218.6|13215.1|13217.1|13213.6|96
1689365400000|2023-07-14 20:10:00|13217.6|13214.1|13216.5|13213|13217.6|13214.1|13216.2|13212.7|83
1689365700000|2023-07-14 20:15:00|13216.8|13213.3|13215.7|13212.2|13217|13213.5|13215.5|13212|215
1689366000000|2023-07-14 20:20:00|13215.6|13212.1|13216.9|13213.4|13222.3|13218.3|13215.6|13212.1|135
1689366300000|2023-07-14 20:25:00|13217|13213.5|13219.2|13215.7|13219.8|13216.3|13216.9|13213.4|112
1689366600000|2023-07-14 20:30:00|13219.3|13215.8|13217.6|13214.1|13220|13216.5|13216.5|13213|80
1689366900000|2023-07-14 20:35:00|13217.7|13214.2|13217.7|13214|13218.1|13214.4|13217.3|13213.8|56
1689367200000|2023-07-14 20:40:00|13217.8|13213.9|13219.7|13211.8|13224.1|13217.5|13217.8|13209.8|574
1689367500000|2023-07-14 20:45:00|13220.6|13211.4|13224.7|13208.7|13225.1|13211.7|13220.6|13208.6|71
1689367800000|2023-07-14 20:50:00|13224.8|13208.8|13222.7|13208.9|13226|13210|13221.1|13205.1|88
1689368100000|2023-07-14 20:55:00|13220.9|13207.1|13217.6|13201.6|13225.7|13209.7|13212.8|13196.8|328
1689537600000|2023-07-16 20:00:00|13233.4|13212.1|13233.4|13212.1|13233.4|13212.1|13230.4|13208.4|5
1689538200000|2023-07-16 20:10:00|13230.9|13208.9|13233|13212.1|13233|13212.1|13230.1|13208.1|4
1689538500000|2023-07-16 20:15:00|13230.1|13208.1|13233.4|13212.1|13233.4|13212.1|13230.1|13208.1|2
1689538800000|2023-07-16 20:20:00|13231.9|13209.9|13233.4|13212.1|13233.4|13212.1|13230.6|13208.6|3
1689539100000|2023-07-16 20:25:00|13226.8|13204.8|13233.4|13212.1|13233.4|13212.1|13226.8|13204.8|2
1689539700000|2023-07-16 20:35:00|13226.8|13204.8|13230.6|13208.6|13231.7|13209.7|13222.9|13200.9|9
1689540000000|2023-07-16 20:40:00|13233.4|13212.1|13233.4|13212.1|13233.4|13212.1|13233.4|13212.1|1
1689540300000|2023-07-16 20:45:00|13230.1|13208.1|13230.5|13208.5|13233|13212.1|13230.1|13208.1|4
1689540600000|2023-07-16 20:50:00|13233.4|13212.1|13233.4|13212.1|13233.4|13212.1|13233.4|13212.1|1
1689540900000|2023-07-16 20:55:00|13230.9|13208.9|13230.9|13208.9|13230.9|13208.9|13230.9|13208.9|1
1689541200000|2023-07-16 21:00:00|13230.3|13208.3|13231|13214|13232.9|13214|13230.3|13208.3|4
1689541500000|2023-07-16 21:05:00|13227|13210|13227.7|13211.7|13231.5|13215|13226.3|13210|18
1689541800000|2023-07-16 21:10:00|13230.3|13214.3|13230.3|13214.3|13230.8|13214.8|13229.7|13213.7|8
1689542100000|2023-07-16 21:15:00|13229.9|13213.9|13230.2|13214.2|13230.3|13214.3|13226.4|13210.4|12
1689543000000|2023-07-16 21:30:00|13227.8|13211.8|13231.1|13215.1|13232|13216|13226.6|13210.6|39
1689543300000|2023-07-16 21:35:00|13227|13213.1|13228.1|13212.1|13231.1|13215.1|13226.6|13210.6|15
1689543600000|2023-07-16 21:40:00|13226.7|13210.7|13230.7|13214.7|13230.7|13214.7|13226.7|13210.7|4
1689543900000|2023-07-16 21:45:00|13228|13212|13230.7|13214.7|13230.7|13214.7|13221|13212|10
1689544200000|2023-07-16 21:50:00|13221|13213.2|13221.2|13213.2|13221.2|13213.2|13221|13213.2|2
1689544500000|2023-07-16 21:55:00|13224.9|13213.1|13227.9|13211.9|13230.7|13214.7|13221|13210.5|13
1689544800000|2023-07-16 22:00:00|13225.2|13211.7|13228.9|13213.1|13231.4|13215.4|13220.4|13210.4|53
1689545100000|2023-07-16 22:05:00|13225.3|13212.7|13227.9|13211.9|13228.5|13213.2|13220.6|13210.1|35
1689545400000|2023-07-16 22:10:00|13227.5|13211.5|13226.9|13213|13227.5|13213|13220.5|13209.9|55
1689545700000|2023-07-16 22:15:00|13225.4|13213.3|13222.1|13215.8|13226.6|13218.3|13222.1|13211.6|325
1689546000000|2023-07-16 22:20:00|13221.4|13216.1|13220.3|13216.1|13223.1|13218.3|13220.2|13215.6|101
1689546300000|2023-07-16 22:25:00|13220.7|13216.2|13220.4|13216.3|13220.8|13216.6|13219.6|13215.9|92
1689546600000|2023-07-16 22:30:00|13220.6|13216.1|13217.8|13213.8|13221.7|13217.5|13217.4|13213|124
1689546900000|2023-07-16 22:35:00|13217.7|13214|13217.1|13213.6|13217.7|13214.1|13217|13213.2|72
1689547200000|2023-07-16 22:40:00|13217.2|13213.7|13220.4|13216.9|13221.2|13217.7|13217.1|13213.6|69
1689547500000|2023-07-16 22:45:00|13220.5|13217|13220.3|13216.6|13221.2|13217.7|13218.9|13215.3|70
1689547800000|2023-07-16 22:50:00|13220.2|13216.4|13221.1|13217.6|13221.4|13217.8|13220.2|13216.3|33
1689548100000|2023-07-16 22:55:00|13221|13217.5|13220.1|13216.6|13221.1|13217.6|13220|13216.5|27
1689548400000|2023-07-16 23:00:00|13220.2|13216.5|13220|13216.5|13220.7|13217.2|13219.9|13216.4|48
1689548700000|2023-07-16 23:05:00|13220.1|13216.6|13220|13216.5|13221|13217.5|13219.9|13216.4|38
1689549000000|2023-07-16 23:10:00|13219.9|13216.4|13221.4|13217.9|13221.6|13218.1|13219|13215.5|71
1689549300000|2023-07-16 23:15:00|13221.5|13218|13218.7|13215.2|13221.5|13218|13218.3|13214.8|89
1689549600000|2023-07-16 23:20:00|13218.8|13215.3|13218.7|13215.2|13218.9|13215.4|13218.2|13214.7|40
1689549900000|2023-07-16 23:25:00|13218.6|13215.1|13217.8|13214.3|13218.9|13215.4|13217.7|13214.2|49
1689550200000|2023-07-16 23:30:00|13217.9|13214.4|13217.8|13214.3|13218|13214.5|13217.6|13214.1|38
1689550500000|2023-07-16 23:35:00|13217.7|13214.2|13217.9|13214.4|13217.9|13214.4|13217.6|13214.1|55
1689550800000|2023-07-16 23:40:00|13217.8|13214.3|13216.8|13214.8|13218.7|13216|13216.8|13213.9|81
1689551100000|2023-07-16 23:45:00|13216.7|13214.7|13217|13215|13218.8|13216|13216.4|13214.1|71
1689551400000|2023-07-16 23:50:00|13216.9|13214.9|13216.2|13212.7|13218|13215.2|13216.1|13212.6|55
1689551700000|2023-07-16 23:55:00|13216.3|13212.8|13216.6|13213.1|13216.7|13213.2|13216.2|13212.7|42
1689552000000|2023-07-17 00:00:00|13215.9|13213.9|13216.1|13214.1|13220.6|13217.1|13215.8|13212.7|143
1689552300000|2023-07-17 00:05:00|13216|13214|13217|13215|13218.1|13215.3|13214.8|13212.8|98
1689552600000|2023-07-17 00:10:00|13217.8|13214.3|13214.9|13212.9|13221.3|13218.5|13214.7|13212.3|134
1689552900000|2023-07-17 00:15:00|13215|13213|13215|13213|13216.1|13213.7|13214.3|13212|124
1689553200000|2023-07-17 00:20:00|13215.1|13213.1|13215.9|13212.4|13217.7|13214.2|13215|13211.8|156
1689553500000|2023-07-17 00:25:00|13215.8|13212.3|13216.3|13212.8|13216.4|13213.6|13214.9|13212.1|85
1689553800000|2023-07-17 00:30:00|13216.2|13212.7|13214|13212|13216.2|13212.7|13212.3|13209.7|104
1689554100000|2023-07-17 00:35:00|13213.9|13211.9|13213.7|13210.2|13214.9|13212.3|13212.9|13210|143
1689554400000|2023-07-17 00:40:00|13213.8|13210.3|13215|13211.5|13215.8|13212.3|13211.2|13208.9|135
1689554700000|2023-07-17 00:45:00|13214.2|13212.2|13212.2|13210.2|13214.8|13212.2|13211.5|13208.4|95
1689555000000|2023-07-17 00:50:00|13212.3|13210.3|13211.9|13208.4|13212.4|13210.4|13210.2|13207.5|110
1689555300000|2023-07-17 00:55:00|13211.8|13208.3|13213.2|13211.2|13214.9|13212.2|13210.3|13207.8|117
1689555600000|2023-07-17 01:00:00|13212.7|13210.7|13212.6|13209.1|13214.4|13210.9|13210.2|13207.4|144
1689555900000|2023-07-17 01:05:00|13212.5|13209|13215|13213|13216|13214|13212|13208.5|136
1689556200000|2023-07-17 01:10:00|13215.1|13213.1|13217.6|13214.1|13217.9|13215.9|13214.2|13212.2|117
1689556500000|2023-07-17 01:15:00|13217.7|13214.2|13213.3|13211.3|13218.9|13216.9|13213.3|13210.9|128
1689556800000|2023-07-17 01:20:00|13213.2|13211.2|13213.2|13211.2|13214|13211.7|13212.2|13209.5|130
1689557100000|2023-07-17 01:25:00|13213.3|13211.3|13217.5|13214|13218.7|13215.8|13213.3|13210.7|133
1689557400000|2023-07-17 01:30:00|13217.7|13214.2|13220|13218|13221.9|13219.9|13215.4|13213.4|150
1689557700000|2023-07-17 01:35:00|13220.1|13218.1|13221.9|13219.9|13226|13222.6|13218.6|13216.6|198
1689558000000|2023-07-17 01:40:00|13222|13220|13224.4|13222.4|13225.6|13223.6|13220.9|13218.9|157
1689558300000|2023-07-17 01:45:00|13224.5|13222.5|13224.1|13222.1|13225.6|13222.9|13221.8|13219.8|127
1689558600000|2023-07-17 01:50:00|13224.3|13222.3|13226.2|13224.2|13227.9|13224.8|13224|13222|91
1689558900000|2023-07-17 01:55:00|13226.1|13224.1|13227.2|13225.2|13227.9|13225.2|13225.2|13222.8|62
1689559200000|2023-07-17 02:00:00|13228.5|13226.5|13225.3|13223.3|13230.2|13228.2|13224.4|13220.9|142
1689559500000|2023-07-17 02:05:00|13225.2|13223.2|13220.7|13218.7|13225.2|13223.2|13220.3|13218.3|165
1689559800000|2023-07-17 02:10:00|13220.5|13218.5|13222.4|13220.4|13223.1|13221.1|13220.2|13218.2|111
1689560100000|2023-07-17 02:15:00|13222.5|13220.5|13223.8|13221.8|13224.1|13222.1|13222.3|13220.3|87
1689560400000|2023-07-17 02:20:00|13223.9|13221.9|13224.4|13222.4|13224.7|13222.7|13223|13221|83
1689560700000|2023-07-17 02:25:00|13224.3|13222.3|13221.6|13219.6|13224.6|13222.6|13221.2|13219.2|141
1689561000000|2023-07-17 02:30:00|13221.5|13219.5|13221.7|13219.7|13223.5|13221.5|13220.7|13218.7|134
1689561300000|2023-07-17 02:35:00|13221.8|13219.8|13222.5|13220.5|13222.7|13220.7|13221.4|13219.4|87
1689561600000|2023-07-17 02:40:00|13222.6|13220.6|13223.5|13221.5|13224.1|13222.1|13220.1|13218.1|123
1689561900000|2023-07-17 02:45:00|13223.4|13221.4|13221.2|13217.7|13224.3|13222.3|13220.6|13217.7|148
1689562200000|2023-07-17 02:50:00|13220.5|13218.5|13218.6|13216.6|13221.3|13218.7|13218.1|13215.4|112
1689562500000|2023-07-17 02:55:00|13218.5|13216.5|13217.9|13215.9|13218.5|13216.5|13217.3|13215.3|74
1689562800000|2023-07-17 03:00:00|13218|13216|13215.2|13213.2|13218.1|13216.1|13215.2|13213.2|53
1689563100000|2023-07-17 03:05:00|13215.3|13213.3|13215.2|13213.2|13216.5|13214.5|13215.2|13213.2|59
1689563400000|2023-07-17 03:10:00|13215.3|13213.3|13217.2|13215.2|13217.2|13215.2|13214.9|13212.9|78
1689563700000|2023-07-17 03:15:00|13217.3|13215.3|13218.6|13216.6|13219.9|13217.3|13217.3|13215.3|108
1689564000000|2023-07-17 03:20:00|13218.5|13216.5|13218.5|13216.5|13218.9|13216.9|13217.4|13215.4|76
1689564300000|2023-07-17 03:25:00|13218.6|13216.6|13219.6|13217.6|13220.1|13218.1|13218.4|13216.4|94
1689564600000|2023-07-17 03:30:00|13219.5|13217.5|13219.9|13217.9|13220.2|13218.2|13218.6|13216.6|60
1689564900000|2023-07-17 03:35:00|13219.8|13217.8|13220.3|13218.3|13221.4|13219.4|13218.8|13216.8|85
1689565200000|2023-07-17 03:40:00|13220.2|13218.2|13224.9|13222.9|13225.3|13223.3|13220.1|13218.1|110
1689565500000|2023-07-17 03:45:00|13224.8|13222.8|13224.5|13222.5|13225.1|13223.1|13223|13221|53
1689565800000|2023-07-17 03:50:00|13225.4|13223.4|13223.5|13221.5|13225.6|13223.6|13222|13220|145
1689566100000|2023-07-17 03:55:00|13223.6|13221.6|13224.6|13222.6|13224.6|13222.6|13223.4|13221.4|52
1689566400000|2023-07-17 04:00:00|13224.7|13222.7|13227.5|13225.5|13227.7|13225.7|13224.7|13222.7|123
1689566700000|2023-07-17 04:05:00|13227.4|13225.4|13227.1|13225.1|13227.6|13225.6|13226.7|13224.7|52
1689567000000|2023-07-17 04:10:00|13227|13225|13226.8|13224.8|13228.6|13226.6|13226.1|13224.1|110
1689567300000|2023-07-17 04:15:00|13226.7|13224.7|13225.4|13223.4|13227.8|13225.3|13225.4|13223.1|72
1689567600000|2023-07-17 04:20:00|13225.3|13223.3|13226.2|13224.2|13226.5|13224.5|13225.1|13223.1|64
1689567900000|2023-07-17 04:25:00|13226.1|13224.1|13227.5|13225.5|13227.6|13225.6|13225.6|13223.6|73
1689568200000|2023-07-17 04:30:00|13227.6|13225.6|13226|13222.5|13227.9|13225.6|13225.6|13222.4|110
1689568500000|2023-07-17 04:35:00|13225.9|13222.4|13225.1|13223.1|13226.1|13223.4|13225|13222.4|59
1689568800000|2023-07-17 04:40:00|13225.2|13223.2|13225.3|13223.3|13226.2|13224.2|13225.1|13223.1|65
1689569100000|2023-07-17 04:45:00|13225.4|13223.4|13225.9|13222.4|13226.6|13223.9|13225.1|13222.3|135
1689569400000|2023-07-17 04:50:00|13225.8|13222.3|13224.2|13222.2|13225.9|13223|13224.1|13221.4|55
1689569700000|2023-07-17 04:55:00|13224.3|13222.3|13224.2|13222.2|13225.1|13222.4|13224|13221.4|73
1689570000000|2023-07-17 05:00:00|13224.1|13222.1|13223.2|13221.2|13224.1|13222.1|13223|13220.3|64
1689570300000|2023-07-17 05:05:00|13223.3|13221.3|13224|13222|13225|13222.9|13223.2|13221.2|56
1689570600000|2023-07-17 05:10:00|13224.1|13222.1|13223.4|13221.4|13224.1|13222.1|13223.2|13221.2|54
1689570900000|2023-07-17 05:15:00|13223.3|13221.3|13222.9|13220.9|13224.1|13221.5|13221.7|13219|79
1689571200000|2023-07-17 05:20:00|13223.7|13220.2|13222.9|13220.9|13223.8|13221|13221.3|13219|102
1689571500000|2023-07-17 05:25:00|13223|13221|13224.2|13222.2|13224.7|13222.7|13222.9|13220.9|63
1689571800000|2023-07-17 05:30:00|13224.3|13222.3|13221.4|13219.4|13224.3|13222.3|13221|13219|73
1689572100000|2023-07-17 05:35:00|13221.5|13219.5|13223.6|13221.6|13223.7|13221.7|13221.4|13218.6|87
1689572400000|2023-07-17 05:40:00|13223.9|13221.9|13224.4|13222.4|13225|13223|13223.9|13221.9|84
1689572700000|2023-07-17 05:45:00|13224.5|13222.5|13222.2|13220.2|13224.6|13222.6|13221.7|13219.3|114
1689573000000|2023-07-17 05:50:00|13222.1|13220.1|13222.1|13220.1|13222.2|13220.2|13221.2|13219.2|76
1689573300000|2023-07-17 05:55:00|13222|13220|13221.9|13219.9|13223.1|13221.1|13220.3|13218.3|154
1689573600000|2023-07-17 06:00:00|13222|13220|13220.5|13218.5|13223.5|13221.5|13220.1|13218.1|127
1689573900000|2023-07-17 06:05:00|13221|13219|13223.9|13221.9|13223.9|13221.9|13220.6|13218.3|149
1689574200000|2023-07-17 06:10:00|13224|13222|13220.8|13218.8|13224.9|13222.5|13220.5|13218.5|159
1689574500000|2023-07-17 06:15:00|13220.7|13218.7|13222.8|13220.8|13223.6|13220.8|13220.5|13218.5|104
1689574800000|2023-07-17 06:20:00|13222.7|13220.7|13224.5|13222.5|13225|13223|13222|13219.4|100
1689575100000|2023-07-17 06:25:00|13224.6|13222.6|13223.3|13221.3|13224.7|13222.7|13221.8|13219.8|62
1689575400000|2023-07-17 06:30:00|13223.4|13221.4|13222.6|13220.6|13223.7|13221.7|13222|13220|109
1689575700000|2023-07-17 06:35:00|13222.5|13220.5|13222.7|13220.7|13223.4|13221.2|13221.8|13219.3|109
1689576000000|2023-07-17 06:40:00|13222.8|13220.8|13219.6|13217.6|13222.8|13220.8|13219.4|13217.4|99
1689576300000|2023-07-17 06:45:00|13219.5|13217.5|13217|13215|13220.1|13218.1|13216.9|13214.9|76
1689576600000|2023-07-17 06:50:00|13216.9|13214.9|13217.8|13215.8|13217.9|13215.9|13216.3|13214.3|149
1689576900000|2023-07-17 06:55:00|13217.7|13215.7|13217|13215|13217.7|13215.7|13216|13214|110
1689577200000|2023-07-17 07:00:00|13217.1|13215.1|13217.9|13215.9|13218.2|13216.2|13216.4|13214.4|164
1689577500000|2023-07-17 07:05:00|13217.8|13215.8|13216|13214|13218.5|13216.5|13215.9|13213.9|165
1689577800000|2023-07-17 07:10:00|13216.1|13214.1|13215.3|13213.3|13216.2|13214.2|13214.9|13212.9|60
1689578100000|2023-07-17 07:15:00|13215.2|13213.2|13215.3|13213.3|13216.6|13214.6|13214|13212|129
1689578400000|2023-07-17 07:20:00|13215.5|13213.5|13214.7|13212.7|13216.6|13214.6|13214.6|13212.6|123
1689578700000|2023-07-17 07:25:00|13214.8|13212.8|13214.1|13212.1|13215.4|13213.4|13213.9|13211.9|81
1689579000000|2023-07-17 07:30:00|13214|13212|13214.9|13212.9|13215.3|13213.3|13213.1|13211.1|104
1689579300000|2023-07-17 07:35:00|13214.8|13212.8|13218.6|13216.6|13218.6|13216.6|13213.9|13211.5|121
1689579600000|2023-07-17 07:40:00|13218.5|13216.5|13220.6|13218.6|13222.4|13220.4|13217.9|13215.9|138
1689579900000|2023-07-17 07:45:00|13220.5|13218.5|13220.9|13218.9|13221.2|13219.2|13219.4|13217.4|129
1689580200000|2023-07-17 07:50:00|13221|13219|13220.6|13218.6|13222|13220|13219|13217|163
1689580500000|2023-07-17 07:55:00|13220.5|13218.5|13217.2|13215.2|13220.6|13218.6|13217.1|13215.1|88
1689580800000|2023-07-17 08:00:00|13217.1|13215.1|13219.6|13217.6|13219.8|13217.8|13217.1|13215.1|116
1689581100000|2023-07-17 08:05:00|13219.8|13217.8|13218.7|13216.7|13220.4|13218.4|13217.8|13215.8|108
1689581400000|2023-07-17 08:10:00|13218.8|13216.8|13215.3|13213.3|13218.8|13216.8|13215.3|13213.3|147
1689581700000|2023-07-17 08:15:00|13215.4|13213.4|13215.4|13213.4|13216.2|13214.2|13214.7|13212.7|125
1689582000000|2023-07-17 08:20:00|13215.5|13213.5|13213.5|13211.5|13215.9|13213.9|13213.2|13210.9|110
1689582300000|2023-07-17 08:25:00|13213.4|13211.4|13213.3|13211.3|13216.5|13214.5|13213.1|13211.1|110
1689582600000|2023-07-17 08:30:00|13213.4|13211.4|13211.8|13209.8|13214|13212|13211.8|13209.8|76
1689582900000|2023-07-17 08:35:00|13211.9|13209.9|13211.2|13209.2|13212|13210|13210.8|13208.8|72
1689583200000|2023-07-17 08:40:00|13211.1|13209.1|13210.3|13208.3|13211.2|13209.2|13209.9|13207.4|82
1689583500000|2023-07-17 08:45:00|13210.2|13208.2|13211.7|13208.2|13211.8|13208.5|13209.7|13206.2|108
1689583800000|2023-07-17 08:50:00|13211.8|13208.3|13210.9|13208.9|13211.8|13209|13210.4|13206.9|110
1689584100000|2023-07-17 08:55:00|13211|13209|13211.6|13209.6|13212.3|13210.3|13210.9|13208.9|68
1689584400000|2023-07-17 09:00:00|13211.7|13209.7|13213.3|13211.3|13213.3|13211.3|13210.9|13207.9|121
1689584700000|2023-07-17 09:05:00|13213.2|13211.2|13212.1|13210.1|13213.2|13211.2|13210.3|13208.3|147
1689585000000|2023-07-17 09:10:00|13212|13210|13213.5|13211.5|13213.8|13211.8|13210.2|13207.4|101
1689585300000|2023-07-17 09:15:00|13213.4|13211.4|13216|13214|13216.4|13214.4|13213.4|13211.4|105
1689585600000|2023-07-17 09:20:00|13216.1|13214.1|13216.7|13213.2|13216.7|13214.1|13215.6|13213.1|77
1689585900000|2023-07-17 09:25:00|13216.6|13213.1|13215|13213|13216.7|13214.3|13214.6|13211.8|88
1689586200000|2023-07-17 09:30:00|13216|13212.5|13213.8|13211.8|13216|13213|13213.3|13211.3|61
1689586500000|2023-07-17 09:35:00|13213.9|13211.9|13212|13210|13213.9|13211.9|13211.5|13209.5|64
1689586800000|2023-07-17 09:40:00|13212.1|13210.1|13211.5|13209.5|13213.2|13210.8|13210.8|13208.2|126
1689587100000|2023-07-17 09:45:00|13211.4|13209.4|13214.4|13212.4|13214.7|13212.7|13210.9|13208.9|122
1689587400000|2023-07-17 09:50:00|13214.5|13212.5|13213.3|13211.3|13214.8|13212.8|13213.1|13211.1|116
1689587700000|2023-07-17 09:55:00|13213.4|13211.4|13213.3|13211.3|13213.5|13211.5|13212.6|13210.6|132
1689588000000|2023-07-17 10:00:00|13213.4|13211.4|13213.1|13211.1|13213.8|13211.8|13212.8|13210.8|120
1689588300000|2023-07-17 10:05:00|13213.2|13211.2|13213.4|13211.4|13213.8|13211.8|13212.3|13209.4|114
1689588600000|2023-07-17 10:10:00|13213.3|13211.3|13210.7|13208.7|13213.3|13211.3|13210.3|13207.6|65
1689588900000|2023-07-17 10:15:00|13211.1|13209.1|13211|13209|13211.9|13209.9|13210|13208|120
1689589200000|2023-07-17 10:20:00|13211.1|13209.1|13209.8|13207.8|13211.2|13209.2|13209.4|13207.4|76
1689589500000|2023-07-17 10:25:00|13210|13208|13210.4|13208.4|13211|13209|13209.3|13207.3|103
1689589800000|2023-07-17 10:30:00|13210.3|13208.3|13209.3|13207.3|13210.9|13208.9|13209.2|13207.2|87
1689590100000|2023-07-17 10:35:00|13209.4|13207.4|13210.5|13208.5|13210.7|13208.7|13209.2|13207.2|85
1689590400000|2023-07-17 10:40:00|13210.6|13208.6|13210.9|13208.9|13211.1|13209.1|13210|13208|40
1689590700000|2023-07-17 10:45:00|13211|13209|13210.6|13208.6|13211|13209|13210.3|13208.3|66
1689591000000|2023-07-17 10:50:00|13210.7|13208.7|13210.6|13208.6|13210.9|13208.9|13210.4|13208.4|58
1689591300000|2023-07-17 10:55:00|13210.7|13208.7|13212.3|13210.3|13212.7|13210.7|13210.7|13208.7|86
1689591600000|2023-07-17 11:00:00|13212.2|13210.2|13212.1|13210.1|13212.3|13210.3|13211.5|13209.5|92
1689591900000|2023-07-17 11:05:00|13212|13210|13215.1|13213.1|13216|13213.3|13212|13210|89
1689592200000|2023-07-17 11:10:00|13215|13213|13212.2|13210.2|13216.7|13214.7|13212.2|13209.5|120
1689592500000|2023-07-17 11:15:00|13212.3|13210.3|13214|13212|13214|13212|13212.1|13210.1|75
1689592800000|2023-07-17 11:20:00|13214.3|13212.3|13215.8|13213.8|13215.8|13213.8|13214.1|13212.1|100
1689593100000|2023-07-17 11:25:00|13215.9|13213.9|13213.5|13211.5|13216|13214|13213.1|13211.1|115
1689593400000|2023-07-17 11:30:00|13213.4|13211.4|13215.1|13213.1|13215.3|13213.3|13212.5|13210|118
1689593700000|2023-07-17 11:35:00|13215.2|13213.2|13214.8|13212.8|13215.7|13213.2|13214.6|13211.7|106
1689594000000|2023-07-17 11:40:00|13214.7|13212.7|13214.3|13212.3|13215.8|13213.1|13213.8|13210.9|177
1689594300000|2023-07-17 11:45:00|13214.2|13212.2|13212.6|13210.6|13214.2|13212.2|13211.5|13209.5|94
1689594600000|2023-07-17 11:50:00|13212.5|13210.5|13214.5|13212.5|13215.2|13213.2|13212.4|13210.4|140
1689594900000|2023-07-17 11:55:00|13214.6|13212.6|13213.5|13211.5|13214.7|13212.7|13213.3|13211.3|99
1689595200000|2023-07-17 12:00:00|13213.4|13211.4|13211.8|13209.8|13214.6|13212.6|13211.7|13209.7|131
1689595500000|2023-07-17 12:05:00|13211.9|13209.9|13214.7|13212.7|13214.7|13212.7|13211.5|13209.5|231
1689595800000|2023-07-17 12:10:00|13214.8|13212.8|13215.7|13213.7|13218.9|13215.4|13214.6|13212.6|205
1689596100000|2023-07-17 12:15:00|13215.5|13213.5|13216|13214|13218|13216|13214.5|13212.5|164
1689596400000|2023-07-17 12:20:00|13215.9|13213.9|13221.3|13219.3|13222.7|13220.7|13215.9|13213.9|226
1689596700000|2023-07-17 12:25:00|13221.2|13219.2|13219.9|13216.4|13222.7|13220.7|13219.1|13215.6|182
1689597000000|2023-07-17 12:30:00|13222.1|13215.3|13223.6|13221.6|13231.6|13223.6|13220.4|13215.1|374
1689597300000|2023-07-17 12:35:00|13223.7|13221.7|13226.9|13224.9|13226.9|13224.9|13223.7|13221.6|267
1689597600000|2023-07-17 12:40:00|13226.8|13224.8|13227.5|13225.5|13228.8|13226.8|13225.3|13223.3|204
1689597900000|2023-07-17 12:45:00|13227.4|13225.4|13232.1|13230.1|13232.7|13230.7|13227.3|13225.3|176
1689598200000|2023-07-17 12:50:00|13232.2|13230.2|13230.2|13228.2|13232.9|13230.9|13227.1|13225.1|229
1689598500000|2023-07-17 12:55:00|13230.3|13228.3|13225.4|13223.4|13231|13229|13225.4|13223.4|205
1689598800000|2023-07-17 13:00:00|13225.5|13223.5|13227.2|13225.2|13227.7|13225.7|13225.4|13223.4|169
1689599100000|2023-07-17 13:05:00|13227.1|13225.1|13226.8|13224.8|13228.3|13226.3|13225.4|13223.4|179
1689599400000|2023-07-17 13:10:00|13226.7|13224.7|13231.6|13229.6|13232.1|13230.1|13226.7|13224.7|175
1689599700000|2023-07-17 13:15:00|13231.5|13229.5|13227|13225|13231.7|13229.7|13226.9|13224.9|130
1689600000000|2023-07-17 13:20:00|13227.1|13225.1|13227.9|13225.9|13229.3|13227.3|13227|13225|108
1689600300000|2023-07-17 13:25:00|13227.8|13225.8|13231.2|13229.2|13232.7|13230.7|13227.3|13225.3|216
1689600600000|2023-07-17 13:30:00|13231.1|13229.1|13240.9|13238.9|13241.7|13238.9|13230|13228|246
1689600900000|2023-07-17 13:35:00|13241.8|13239.8|13240.9|13238.9|13244.9|13242.9|13240.7|13238.7|287
1689601200000|2023-07-17 13:40:00|13240.8|13238.8|13242.9|13240.9|13244|13242|13240.3|13238.3|153
1689601500000|2023-07-17 13:45:00|13243|13241|13240.8|13237.3|13247|13245|13240.7|13237.3|211
1689601800000|2023-07-17 13:50:00|13240.7|13237.2|13238|13236|13240.7|13237.2|13236.3|13233.2|203
1689602100000|2023-07-17 13:55:00|13237.9|13235.9|13234.3|13232.3|13237.9|13235.9|13234.2|13231.5|209
1689602400000|2023-07-17 14:00:00|13234.1|13232.1|13231.2|13229.2|13235.2|13232.5|13231.1|13229.1|134
1689602700000|2023-07-17 14:05:00|13231.3|13229.3|13232.2|13230.2|13232.3|13230.3|13229.9|13227.2|169
1689603000000|2023-07-17 14:10:00|13233|13229.5|13228.4|13226.4|13233.8|13231|13228|13225.3|173
1689603300000|2023-07-17 14:15:00|13228.3|13226.3|13228.7|13226.7|13229.6|13227.6|13226.8|13224.8|186
1689603600000|2023-07-17 14:20:00|13228.9|13226.9|13227.9|13225.9|13230|13227.7|13226.8|13224.3|173
1689603900000|2023-07-17 14:25:00|13227.5|13225.5|13230.2|13228.2|13230.8|13228.8|13226.6|13224.6|177
1689604200000|2023-07-17 14:30:00|13230.1|13228.1|13230.3|13228.3|13230.7|13228.7|13229.8|13227.8|164
1689604500000|2023-07-17 14:35:00|13230.2|13228.2|13227.2|13225.2|13231.4|13229.4|13226.7|13224.7|171
1689604800000|2023-07-17 14:40:00|13227.1|13225.1|13224.5|13222.5|13227.2|13225.2|13223.8|13221.8|111
1689605100000|2023-07-17 14:45:00|13224.6|13222.6|13222.4|13220.4|13224.7|13222.7|13220.8|13218.8|181
1689605400000|2023-07-17 14:50:00|13222.3|13220.3|13222.5|13220.5|13224|13222|13221.7|13219.7|129
1689605700000|2023-07-17 14:55:00|13222.4|13220.4|13221.2|13219.2|13222.4|13220.4|13221.2|13219.2|117
1689606000000|2023-07-17 15:00:00|13221.1|13219.1|13224.9|13222.9|13225.1|13223.1|13221.1|13219|137
1689606300000|2023-07-17 15:05:00|13225|13223|13224.9|13222.9|13225.5|13223.5|13224|13222|102
1689606600000|2023-07-17 15:10:00|13224.8|13222.8|13222.3|13218.8|13225.2|13223.2|13221.8|13218.8|154
1689606900000|2023-07-17 15:15:00|13222.4|13218.9|13221.9|13218.4|13222.8|13220.8|13221.5|13218.4|96
1689607200000|2023-07-17 15:20:00|13222|13218.5|13220|13218|13222|13219.2|13220|13217.4|76
1689607500000|2023-07-17 15:25:00|13220.2|13218.2|13221.1|13217.6|13221.2|13218.7|13220.1|13217.3|98
1689607800000|2023-07-17 15:30:00|13221|13217.5|13218.3|13216.3|13221.1|13217.6|13218.3|13215.5|131
1689608100000|2023-07-17 15:35:00|13218.2|13216.2|13221|13219|13221.8|13219.7|13217.9|13215.5|130
1689608400000|2023-07-17 15:40:00|13221.1|13219.1|13221.6|13219.6|13222.2|13220.2|13219.7|13217.7|92
1689608700000|2023-07-17 15:45:00|13221.5|13219.5|13221.1|13219.1|13222.4|13220.4|13220.6|13218.6|137
1689609000000|2023-07-17 15:50:00|13221|13219|13220.9|13218.9|13222.4|13219.5|13219.7|13217|167
1689609300000|2023-07-17 15:55:00|13220.8|13218.8|13221|13217.5|13221.8|13219.1|13219.9|13217.1|144
1689609600000|2023-07-17 16:00:00|13220.9|13217.4|13219.7|13216.2|13221.2|13217.7|13219.6|13216.1|131
1689609900000|2023-07-17 16:05:00|13219.6|13216.1|13219.1|13215.6|13220.3|13216.8|13218.9|13215.4|119
1689610200000|2023-07-17 16:10:00|13219.2|13215.7|13220.6|13217.1|13221.6|13218.1|13219.2|13215.7|103
1689610500000|2023-07-17 16:15:00|13220.5|13217|13221.5|13218|13222|13218.5|13220.5|13217|84
1689610800000|2023-07-17 16:20:00|13221.6|13218.1|13221|13217.5|13222|13218.5|13220.3|13216.8|124
1689611100000|2023-07-17 16:25:00|13221.1|13217.6|13220.4|13216.9|13221.5|13218|13220.3|13216.8|127
1689611400000|2023-07-17 16:30:00|13220.3|13216.8|13217.9|13215.9|13220.9|13217.4|13217.8|13215.1|91
1689611700000|2023-07-17 16:35:00|13218|13216|13217.9|13215.9|13220.2|13217.3|13217.7|13215.7|73
1689612000000|2023-07-17 16:40:00|13217.8|13215.8|13217.7|13215.7|13219.5|13216.8|13217.3|13215.3|105
1689612300000|2023-07-17 16:45:00|13217.6|13215.6|13218.1|13214.6|13218.2|13215.9|13217.2|13214.4|66
1689612600000|2023-07-17 16:50:00|13218.2|13214.7|13218|13214.5|13218.4|13214.9|13218|13214.5|65
1689612900000|2023-07-17 16:55:00|13218.1|13214.6|13219.1|13215.6|13219.5|13216|13217.9|13214.4|101
1689613200000|2023-07-17 17:00:00|13219|13215.5|13218.4|13214.9|13219.9|13216.4|13218.3|13214.9|169
1689613500000|2023-07-17 17:05:00|13218.5|13215|13218.9|13215.4|13219.1|13216.3|13218|13214.8|238
1689613800000|2023-07-17 17:10:00|13218.8|13215.3|13218.7|13215.2|13219|13216.1|13217.8|13214.9|190
1689614100000|2023-07-17 17:15:00|13218.8|13215.3|13219|13215.5|13219.2|13215.9|13217.8|13215|158
1689614400000|2023-07-17 17:20:00|13219.1|13215.6|13218.3|13214.8|13220.2|13216.7|13217.8|13214.7|166
1689614700000|2023-07-17 17:25:00|13218.4|13214.9|13218.3|13214.8|13219.1|13215.6|13217.9|13214.4|147
1689615000000|2023-07-17 17:30:00|13218.2|13214.7|13218.9|13215.4|13219.7|13216.2|13218.2|13214.7|197
1689615300000|2023-07-17 17:35:00|13219|13215.5|13217.9|13214.4|13219|13215.5|13217.8|13214.3|110
1689615600000|2023-07-17 17:40:00|13217.2|13215.2|13215|13211.5|13218.1|13215.3|13213.5|13211|111
1689615900000|2023-07-17 17:45:00|13215.1|13211.6|13213.4|13211.4|13215.3|13212|13212.7|13209.9|126
1689616200000|2023-07-17 17:50:00|13213.3|13211.3|13214.8|13211.3|13215.1|13212.2|13213.3|13210.6|100
1689616500000|2023-07-17 17:55:00|13214.7|13211.2|13213.5|13211.5|13215.6|13213|13213.3|13210.9|87
1689616800000|2023-07-17 18:00:00|13213.4|13211.4|13213.4|13211.4|13213.4|13211.4|13213.3|13211.3|57
1689617100000|2023-07-17 18:05:00|13213.3|13211.3|13213.4|13211.4|13213.5|13211.5|13213.3|13211.3|40
1689617400000|2023-07-17 18:10:00|13213.3|13211.3|13213.5|13211.5|13213.6|13211.6|13213.3|13211.3|31
1689617700000|2023-07-17 18:15:00|13213.6|13211.6|13213.9|13211.9|13214.1|13212.1|13213.5|13211.5|49
1689618000000|2023-07-17 18:20:00|13214|13212|13213.7|13211.7|13214|13212|13213.6|13211.6|104
1689618300000|2023-07-17 18:25:00|13213.8|13211.8|13215.4|13213.4|13216.3|13213.7|13213.6|13211.6|44
1689618600000|2023-07-17 18:30:00|13215.5|13213.5|13215.1|13213.1|13215.8|13213.8|13214.5|13212.5|74
1689618900000|2023-07-17 18:35:00|13215|13213|13214.7|13212.7|13215.1|13213.1|13214.4|13212.4|100
1689619200000|2023-07-17 18:40:00|13214.6|13212.6|13214|13210.5|13215|13212.6|13213.9|13210.4|148
1689619500000|2023-07-17 18:45:00|13213.9|13210.4|13214.2|13210.7|13214.5|13211|13213.9|13210.4|103
1689619800000|2023-07-17 18:50:00|13214.1|13210.6|13212.5|13210.5|13214.2|13211.4|13212.4|13209.7|108
1689620100000|2023-07-17 18:55:00|13212.6|13210.6|13212.4|13210.4|13212.6|13210.6|13212.3|13210.3|83
1689620400000|2023-07-17 19:00:00|13212.5|13210.5|13212.1|13210.1|13212.7|13210.7|13212.1|13210.1|28
1689620700000|2023-07-17 19:05:00|13212.2|13210.2|13212.5|13210.5|13212.5|13210.5|13212.2|13210.2|26
1689621000000|2023-07-17 19:10:00|13212.4|13210.4|13213.2|13209.7|13213.6|13210.5|13212.4|13209.6|68
1689621300000|2023-07-17 19:15:00|13213.1|13209.6|13213.8|13210.3|13214.5|13211.4|13212.5|13209.6|86
1689621600000|2023-07-17 19:20:00|13213.9|13210.4|13212.5|13210.5|13214.2|13211.8|13212.4|13210|74
1689621900000|2023-07-17 19:25:00|13212.8|13210.8|13213|13211|13213.2|13211.2|13212.7|13210.7|69
1689622200000|2023-07-17 19:30:00|13213.1|13211.1|13213|13211|13213.9|13211.4|13212.9|13210.1|64
1689622500000|2023-07-17 19:35:00|13212.9|13210.9|13213|13211|13213.9|13211.3|13212.7|13209.9|89
1689622800000|2023-07-17 19:40:00|13213.1|13211.1|13213.6|13210.1|13214.1|13211.2|13212.8|13209.8|94
1689623100000|2023-07-17 19:45:00|13213.7|13210.2|13214.4|13210.9|13214.5|13211|13213.5|13210|179
1689623400000|2023-07-17 19:50:00|13214.5|13211|13215.3|13211.8|13215.6|13212.1|13214.5|13211|82
1689623700000|2023-07-17 19:55:00|13215.4|13211.9|13214.2|13212.2|13215.8|13213|13214.2|13211.6|79
1689624000000|2023-07-17 20:00:00|13214.9|13211.4|13217.7|13214.2|13219|13216.2|13213.9|13211.2|106
1689624300000|2023-07-17 20:05:00|13217.6|13214.1|13218.4|13214.9|13218.4|13214.9|13217.4|13213.9|72
1689624600000|2023-07-17 20:10:00|13218.5|13215|13218.7|13215.2|13218.9|13215.4|13218.4|13214.9|71
1689624900000|2023-07-17 20:15:00|13218.6|13215.1|13218.8|13215.3|13218.9|13215.4|13218.5|13215|49
1689625200000|2023-07-17 20:20:00|13218.7|13215.2|13218.6|13215.1|13218.7|13215.9|13217.9|13215.1|14
1689625500000|2023-07-17 20:25:00|13218.7|13215.2|13218.4|13214.9|13218.7|13215.9|13217.8|13214.5|32
1689625800000|2023-07-17 20:30:00|13218.5|13215|13218.4|13214.9|13218.6|13215.8|13217.7|13214.9|19
1689626100000|2023-07-17 20:35:00|13218.6|13215.1|13218.6|13215.1|13218.7|13215.2|13218.5|13215|7
1689626400000|2023-07-17 20:40:00|13218.5|13215|13218.6|13215.1|13218.7|13215.2|13218.4|13214.9|23
1689626700000|2023-07-17 20:45:00|13218.5|13215|13220|13216.5|13220.5|13217|13217.9|13214.4|86
1689627000000|2023-07-17 20:50:00|13219.9|13216.3|13219.9|13216.4|13220.2|13216.4|13219.7|13216.1|58
1689627300000|2023-07-17 20:55:00|13220|13216.3|13221.8|13215.8|13221.8|13216.5|13219.2|13215.2|146
1689627600000|2023-07-17 21:00:00|13229.7|13213.7|13231.1|13215.1|13233.3|13217.3|13229.5|13213.5|47
1689627900000|2023-07-17 21:05:00|13231|13215|13231|13215|13231.4|13215.4|13230.8|13214.8|14
1689628200000|2023-07-17 21:10:00|13231.1|13215.1|13229.2|13213.2|13235|13219|13228.7|13212.7|94
1689628500000|2023-07-17 21:15:00|13229.3|13213.3|13229.4|13213.4|13229.5|13213.5|13229.2|13213.2|12
1689628800000|2023-07-17 21:20:00|13229|13213|13229.4|13213.4|13229.4|13213.4|13229|13213|5
1689629100000|2023-07-17 21:25:00|13229|13213|13229.3|13213.3|13229.3|13213.3|13228.3|13212.3|12
1689629400000|2023-07-17 21:30:00|13229.8|13213.8|13228.3|13212.3|13229.8|13213.8|13228.1|13212.1|251
1689629700000|2023-07-17 21:35:00|13228.4|13212.4|13228.4|13212.4|13228.9|13212.9|13228.3|13212.3|61
1689630000000|2023-07-17 21:40:00|13228.7|13212.7|13228.2|13212.2|13229.1|13213.1|13228|13212|109
1689630300000|2023-07-17 21:45:00|13227.9|13211.9|13228.4|13212.4|13228.6|13212.6|13227.7|13211.7|112
1689630600000|2023-07-17 21:50:00|13227.4|13212.7|13227.1|13212.6|13227.4|13212.8|13226.9|13212.5|31
1689630900000|2023-07-17 21:55:00|13227|13212.9|13229.9|13213.9|13234.6|13218.6|13227|13211.5|222
1689631200000|2023-07-17 22:00:00|13230.1|13214.1|13221.3|13214.9|13230.1|13215.5|13220.8|13211.2|142
1689631500000|2023-07-17 22:05:00|13221.2|13215|13220.8|13214.5|13221.4|13215.3|13220.2|13214.3|53
1689631800000|2023-07-17 22:10:00|13220.2|13214.6|13220.1|13215.2|13220.9|13215.3|13220.1|13214.5|41
1689632100000|2023-07-17 22:15:00|13220.3|13214.7|13219.9|13215|13221.5|13215.6|13219.3|13214.2|56
1689632400000|2023-07-17 22:20:00|13219.5|13215.5|13219.3|13215.3|13219.9|13215.6|13219|13214.7|37
1689632700000|2023-07-17 22:25:00|13219.7|13215|13220.6|13217.1|13220.9|13217.1|13219.6|13214.2|63
1689633000000|2023-07-17 22:30:00|13220.5|13217|13218.4|13214.9|13220.5|13217|13218.3|13214.6|30
1689633300000|2023-07-17 22:35:00|13218.3|13214.8|13218.3|13214.8|13218.6|13215|13218.3|13214.5|26
1689633600000|2023-07-17 22:40:00|13218.2|13214.7|13218.1|13214.6|13218.6|13214.8|13217.8|13214.1|49
1689633900000|2023-07-17 22:45:00|13218.2|13214.7|13217.9|13214.4|13218.2|13215.1|13217.1|13214|34
1689634200000|2023-07-17 22:50:00|13218|13214.5|13217.8|13214.3|13218.2|13214.7|13217.5|13214|55
1689634500000|2023-07-17 22:55:00|13217.7|13214.2|13218.2|13214.7|13218.3|13214.8|13217.6|13214.1|44
1689634800000|2023-07-17 23:00:00|13218.3|13214.8|13219.6|13216.1|13219.7|13216.2|13218.3|13214.8|69
1689635100000|2023-07-17 23:05:00|13219.7|13216.2|13219.4|13215.9|13220|13216.5|13219.4|13215.9|36
1689635400000|2023-07-17 23:10:00|13219.2|13215.7|13219.3|13215.8|13219.7|13216.2|13219|13215.5|65
1689635700000|2023-07-17 23:15:00|13219.2|13215.7|13218.2|13216.2|13219.3|13216.3|13218.2|13215.4|32
1689636000000|2023-07-17 23:20:00|13218.3|13216.3|13219.1|13215.6|13219.2|13216.3|13218|13215.3|35
1689636300000|2023-07-17 23:25:00|13219.2|13215.7|13219.8|13216.3|13220|13216.5|13219|13215.5|48
1689636600000|2023-07-17 23:30:00|13219.9|13216.4|13220.7|13217.2|13220.9|13218.1|13219.8|13216.3|42
1689636900000|2023-07-17 23:35:00|13220.6|13217.1|13219.7|13216.2|13221.4|13217.9|13219.6|13216.1|47
1689637200000|2023-07-17 23:40:00|13219.8|13216.3|13219.9|13216.4|13220|13216.5|13219.6|13216.1|51
1689637500000|2023-07-17 23:45:00|13219.8|13216.3|13219.8|13216.3|13220|13216.5|13219.2|13215.7|54
1689637800000|2023-07-17 23:50:00|13219.9|13216.4|13220.1|13216.6|13220.6|13217.8|13219.7|13216.2|77
1689638100000|2023-07-17 23:55:00|13220.6|13217.1|13220.6|13218.6|13221.7|13218.6|13220.6|13217.1|64
1689638400000|2023-07-18 00:00:00|13220.7|13218.7|13222.7|13220.7|13223.9|13221.9|13220.7|13218.7|113
1689638700000|2023-07-18 00:05:00|13222.6|13220.6|13220.3|13218.3|13222.6|13220.6|13220|13218|65
1689639000000|2023-07-18 00:10:00|13220.2|13218.2|13218.8|13216.8|13220.4|13218.4|13218.8|13216.8|58
1689639300000|2023-07-18 00:15:00|13218.9|13216.9|13216.3|13214.3|13219.7|13217.7|13216.2|13214.2|87
1689639600000|2023-07-18 00:20:00|13216.2|13214.2|13215.4|13213.4|13216.3|13214.3|13215.1|13213.1|79
1689639900000|2023-07-18 00:25:00|13215.3|13213.3|13216.6|13214.6|13216.8|13214.8|13215.2|13213.2|105
1689640200000|2023-07-18 00:30:00|13216.7|13214.7|13214.2|13212.2|13216.9|13214.9|13214.1|13212.1|122
1689640500000|2023-07-18 00:35:00|13214.4|13212.4|13213.5|13211.5|13214.4|13212.4|13213.2|13211.2|87
1689640800000|2023-07-18 00:40:00|13213.6|13211.6|13214.5|13212.5|13216|13213.4|13213.3|13211.3|110
1689641100000|2023-07-18 00:45:00|13214.6|13212.6|13213.2|13211.2|13214.8|13212.8|13213.1|13211.1|96
1689641400000|2023-07-18 00:50:00|13213.3|13211.3|13212.9|13210.9|13213.8|13211.8|13212.4|13210.4|109
1689641700000|2023-07-18 00:55:00|13212.8|13210.8|13217.2|13215.2|13217.7|13215.7|13212.3|13210.3|140
1689642000000|2023-07-18 01:00:00|13217.1|13215.1|13218.3|13216.3|13219.1|13217.1|13215.8|13213.8|130
1689642300000|2023-07-18 01:05:00|13218.4|13216.4|13218.2|13216.2|13218.4|13216.4|13216.5|13214.5|105
1689642600000|2023-07-18 01:10:00|13218.3|13216.3|13214.3|13212.3|13218.3|13216.3|13214.3|13212.3|101
1689642900000|2023-07-18 01:15:00|13214.1|13212.1|13211.8|13208.3|13214.2|13212.2|13209.7|13207.4|115
1689643200000|2023-07-18 01:20:00|13211.7|13208.2|13208.9|13206.9|13211.7|13209.5|13208.9|13206.5|150
1689643500000|2023-07-18 01:25:00|13209|13207|13206|13204|13209.2|13207|13206|13203.5|113
1689643800000|2023-07-18 01:30:00|13206.1|13204.1|13204.4|13202.4|13208.7|13205.9|13203.9|13201.9|188
1689644100000|2023-07-18 01:35:00|13204.5|13202.5|13212.4|13210.4|13212.4|13210.4|13203.7|13201.7|153
1689644400000|2023-07-18 01:40:00|13212.3|13210.3|13215.1|13213.1|13215.7|13213.6|13212|13210|170
1689644700000|2023-07-18 01:45:00|13215.3|13213.3|13216.8|13214.8|13218.7|13215.7|13214|13212|178
1689645000000|2023-07-18 01:50:00|13216.9|13214.9|13215.5|13213.5|13218|13216|13214.7|13212.7|122
1689645300000|2023-07-18 01:55:00|13215.6|13213.6|13214.6|13212.6|13215.9|13213.9|13214.6|13212.6|118
1689645600000|2023-07-18 02:00:00|13214.5|13212.5|13215.1|13213.1|13215.1|13213.1|13213.4|13211.4|122
1689645900000|2023-07-18 02:05:00|13215.2|13213.2|13213.9|13211.9|13216.4|13214.4|13213.9|13211.9|90
1689646200000|2023-07-18 02:10:00|13214|13212|13213.5|13211.5|13214.1|13212.1|13213.2|13211.2|78
1689646500000|2023-07-18 02:15:00|13213.6|13211.6|13212.5|13210.5|13214.1|13212.1|13212.4|13210.4|98
1689646800000|2023-07-18 02:20:00|13212.4|13210.4|13214.2|13212.2|13214.7|13212.7|13211.6|13209.6|100
1689647100000|2023-07-18 02:25:00|13214.3|13212.3|13218.7|13216.7|13218.7|13216.7|13214.2|13212.2|157
1689647400000|2023-07-18 02:30:00|13218.6|13216.6|13220|13218|13221.1|13219.1|13218.6|13216.4|149
1689647700000|2023-07-18 02:35:00|13220.1|13218.1|13220.3|13218.3|13221.2|13219.2|13220|13218|109
1689648000000|2023-07-18 02:40:00|13220.5|13218.5|13221.3|13219.3|13221.5|13219.5|13218.8|13216.8|120
1689648300000|2023-07-18 02:45:00|13221.2|13219.2|13220.5|13218.5|13223.3|13221.3|13220.4|13218.4|148
1689648600000|2023-07-18 02:50:00|13220.6|13218.6|13217.7|13215.7|13220.6|13218.6|13216.7|13214.7|138
1689648900000|2023-07-18 02:55:00|13217.8|13215.8|13213.9|13211.9|13218.5|13215.8|13213.4|13211.2|142
1689649200000|2023-07-18 03:00:00|13214|13212|13214.2|13212.2|13214.9|13212.5|13214|13211.2|87
1689649500000|2023-07-18 03:05:00|13214.1|13212.1|13217.5|13215.5|13218|13216|13213.4|13211.4|83
1689649800000|2023-07-18 03:10:00|13217.6|13215.6|13217|13215|13219|13217|13216.7|13214.7|92
1689650100000|2023-07-18 03:15:00|13216.9|13214.9|13212.9|13210.9|13217|13215|13212.1|13209.7|137
1689650400000|2023-07-18 03:20:00|13213|13211|13210.9|13208.9|13213.8|13211.1|13210.8|13208.8|83
1689650700000|2023-07-18 03:25:00|13211|13209|13209.3|13207.3|13211|13209|13209.2|13207.2|101
1689651000000|2023-07-18 03:30:00|13209.2|13207.2|13210.2|13208.2|13210.2|13208.2|13209.2|13207.2|38
1689651300000|2023-07-18 03:35:00|13210.3|13208.3|13211.6|13209.6|13212.3|13210.3|13210.2|13208.2|110
1689651600000|2023-07-18 03:40:00|13211.7|13209.7|13210.4|13208.4|13212.1|13210.1|13210.2|13208.2|60
1689651900000|2023-07-18 03:45:00|13210.3|13208.3|13209.7|13207.7|13210.5|13208.5|13209.7|13207.7|45
1689652200000|2023-07-18 03:50:00|13209.6|13207.6|13212.7|13210.7|13213.9|13211.6|13209.6|13207.6|101
1689652500000|2023-07-18 03:55:00|13212.8|13210.8|13211|13209|13213.6|13211.6|13210.8|13208.8|78
1689652800000|2023-07-18 04:00:00|13211.1|13209.1|13208.6|13206.6|13211.1|13209.1|13208.5|13206.5|66
1689653100000|2023-07-18 04:05:00|13208.5|13206.5|13207.5|13205.5|13208.7|13206.7|13207.5|13205.5|80
1689653400000|2023-07-18 04:10:00|13207.6|13205.6|13206.5|13204.5|13207.6|13205.6|13206.4|13204.4|58
1689653700000|2023-07-18 04:15:00|13206.6|13204.6|13208.3|13206.3|13208.4|13206.4|13206.6|13204.6|83
1689654000000|2023-07-18 04:20:00|13208.2|13206.2|13206.9|13204.9|13208.4|13206.4|13206.3|13204.3|97
1689654300000|2023-07-18 04:25:00|13207|13205|13207.4|13205.4|13207.7|13205.7|13205.5|13203.5|87
1689654600000|2023-07-18 04:30:00|13207.3|13205.3|13206.8|13204.8|13207.4|13205.4|13206|13204|67
1689654900000|2023-07-18 04:35:00|13206.9|13204.9|13207.9|13205.9|13209.3|13207.3|13206.6|13204.6|116
1689655200000|2023-07-18 04:40:00|13208|13206|13210.4|13208.4|13210.8|13208.8|13208|13206|84
1689655500000|2023-07-18 04:45:00|13210.6|13208.6|13211.4|13209.4|13211.5|13209.5|13210.5|13208.5|54
1689655800000|2023-07-18 04:50:00|13211.5|13209.5|13212.8|13210.8|13212.9|13210.9|13211|13209|63
1689656100000|2023-07-18 04:55:00|13212.9|13210.9|13212.4|13210.4|13213.9|13211.9|13212.3|13210.3|84
1689656400000|2023-07-18 05:00:00|13212.3|13210.3|13210.7|13208.7|13213.5|13211.5|13210.7|13208.7|86
1689656700000|2023-07-18 05:05:00|13210.8|13208.8|13210|13208|13210.9|13208.9|13209|13207|104
1689657000000|2023-07-18 05:10:00|13210.1|13208.1|13208.1|13206.1|13210.6|13208.6|13207.9|13205.9|118
1689657300000|2023-07-18 05:15:00|13208|13206|13208|13206|13208.2|13206.1|13206.9|13204.5|127
1689657600000|2023-07-18 05:20:00|13208.1|13206.1|13206.8|13204.8|13209.1|13206.3|13206.2|13204.2|129
1689657900000|2023-07-18 05:25:00|13206.7|13204.7|13207.8|13205.8|13208.4|13206.4|13206.7|13204.7|110
1689658200000|2023-07-18 05:30:00|13207.9|13205.9|13207.6|13205.6|13209|13207|13207.2|13205.2|162
1689658500000|2023-07-18 05:35:00|13207.5|13205.5|13208.1|13206.1|13208.6|13206.6|13206.7|13204.7|76
1689658800000|2023-07-18 05:40:00|13208.2|13206.2|13209|13207|13209.9|13207.9|13207.8|13205.8|94
1689659100000|2023-07-18 05:45:00|13209.4|13207.4|13207.8|13205.8|13210.1|13208.1|13205.3|13203.3|121
1689659400000|2023-07-18 05:50:00|13207.7|13205.7|13213.5|13211.5|13213.5|13211.5|13207.7|13205.7|106
1689659700000|2023-07-18 05:55:00|13213.4|13211.4|13217.4|13215.4|13219.3|13216.1|13213.3|13211.3|151
1689660000000|2023-07-18 06:00:00|13217.5|13215.5|13217.4|13215.4|13219|13217|13217|13214.7|135
1689660300000|2023-07-18 06:05:00|13217.3|13215.3|13217.5|13215.5|13217.7|13215.7|13215.2|13213.2|142
1689660600000|2023-07-18 06:10:00|13217.4|13215.4|13217.5|13215.5|13217.9|13215.9|13215.7|13213.7|178
1689660900000|2023-07-18 06:15:00|13217.4|13215.4|13221.7|13219.7|13224.2|13222.2|13217.1|13215.1|185
1689661200000|2023-07-18 06:20:00|13221.6|13219.6|13215.3|13213.3|13221.6|13219.6|13215|13213|243
1689661500000|2023-07-18 06:25:00|13215.4|13213.4|13216.5|13214.5|13218|13216|13215.2|13213.2|191
1689661800000|2023-07-18 06:30:00|13216.6|13214.6|13216.6|13214.6|13217.9|13215.9|13215.7|13213.7|141
1689662100000|2023-07-18 06:35:00|13216.7|13214.7|13214.7|13212.7|13216.9|13214.9|13214.3|13212.3|86
1689662400000|2023-07-18 06:40:00|13214.8|13212.8|13214.4|13212.4|13216.4|13214.4|13214.3|13212.3|107
1689662700000|2023-07-18 06:45:00|13214.5|13212.5|13210.2|13208.2|13214.6|13212.6|13210.1|13208.1|83
1689663000000|2023-07-18 06:50:00|13210.3|13208.3|13211.7|13209.7|13212.8|13210.8|13210.3|13208.3|171
1689663300000|2023-07-18 06:55:00|13211.8|13209.8|13210.8|13208.8|13212.8|13210.8|13210.3|13208.3|161
1689663600000|2023-07-18 07:00:00|13210.7|13208.7|13209.4|13207.4|13211.6|13209.6|13209|13207|143
1689663900000|2023-07-18 07:05:00|13209.6|13207.6|13206.6|13204.6|13211.5|13209.5|13205.7|13203.1|152
1689664200000|2023-07-18 07:10:00|13206.5|13204.5|13205.8|13203.8|13207.4|13205.4|13205|13203|123
1689664500000|2023-07-18 07:15:00|13205.7|13203.7|13209.3|13207.3|13211.5|13208.8|13205.4|13203.4|219
1689664800000|2023-07-18 07:20:00|13209.2|13207.2|13210.6|13208.6|13210.9|13208.9|13208.3|13206.3|157
1689665100000|2023-07-18 07:25:00|13210.7|13208.7|13213.5|13211.5|13213.7|13211.7|13210.4|13208.4|102
1689665400000|2023-07-18 07:30:00|13213.4|13211.4|13208.6|13206.6|13213.5|13211.5|13208.1|13206.1|224
1689665700000|2023-07-18 07:35:00|13208.7|13206.7|13214.7|13212.7|13215.9|13213.7|13208.2|13206.2|217
1689666000000|2023-07-18 07:40:00|13214.8|13212.8|13216.5|13214.5|13218.2|13215.5|13214.7|13212.7|232
1689666300000|2023-07-18 07:45:00|13216.6|13214.6|13215.4|13213.4|13216.7|13214.7|13214.3|13212.3|149
1689666600000|2023-07-18 07:50:00|13215.5|13213.5|13218|13216|13220.7|13218.7|13215.1|13213.1|325
1689666900000|2023-07-18 07:55:00|13217.9|13215.9|13217|13215|13218.6|13216.6|13213.9|13211.7|257
1689667200000|2023-07-18 08:00:00|13217.1|13215.1|13217.7|13215.7|13219.9|13217.9|13216.7|13214.7|237
1689667500000|2023-07-18 08:05:00|13217.6|13215.6|13216.9|13214.9|13219.2|13217.2|13216.2|13214.2|237
1689667800000|2023-07-18 08:10:00|13216.8|13214.8|13216.1|13214.1|13217.9|13215.9|13215|13213|175
1689668100000|2023-07-18 08:15:00|13216.2|13214.2|13214|13212|13217.3|13215.3|13212.6|13210.6|161
1689668400000|2023-07-18 08:20:00|13214.1|13212.1|13215.5|13213.5|13215.8|13213.8|13213.8|13211.3|128
1689668700000|2023-07-18 08:25:00|13215.6|13213.6|13216|13214|13217.7|13215.7|13214.9|13212.9|159
1689669000000|2023-07-18 08:30:00|13216.1|13214.1|13218.6|13216.6|13220.6|13218.6|13216|13214|212
1689669300000|2023-07-18 08:35:00|13218.9|13216.9|13222|13220|13222.6|13220.5|13218.9|13216.9|148
1689669600000|2023-07-18 08:40:00|13221.9|13219.9|13222.1|13220.1|13222.9|13220.9|13221.8|13219.8|105
1689669900000|2023-07-18 08:45:00|13221.8|13219.8|13223.2|13221.2|13223.9|13221.9|13220.3|13218.3|140
1689670200000|2023-07-18 08:50:00|13223.3|13221.3|13225.6|13223.6|13228|13226|13223.3|13221.3|155
1689670500000|2023-07-18 08:55:00|13225.5|13223.5|13220|13218|13225.5|13223.5|13220|13218|188
1689670800000|2023-07-18 09:00:00|13220.1|13218.1|13217.3|13213.8|13220.1|13218.1|13216.2|13213.5|121
1689671100000|2023-07-18 09:05:00|13216.6|13214.6|13216.3|13214.3|13217.7|13214.9|13216.2|13213.5|95
1689671400000|2023-07-18 09:10:00|13216.2|13214.2|13217.3|13215.3|13217.4|13215.4|13216.2|13214.2|81
1689671700000|2023-07-18 09:15:00|13217.4|13215.4|13216.8|13214.8|13217.4|13215.4|13216.5|13214.5|67
1689672000000|2023-07-18 09:20:00|13216.7|13214.7|13216.2|13214.2|13216.7|13214.7|13216.1|13214.1|50
1689672300000|2023-07-18 09:25:00|13216.3|13214.3|13215.2|13213.2|13216.5|13214.5|13215|13213|46
1689672600000|2023-07-18 09:30:00|13215.1|13213.1|13213.5|13211.5|13215.2|13213.2|13213.1|13211.1|86
1689672900000|2023-07-18 09:35:00|13213.6|13211.6|13215.5|13213.5|13216.9|13214.2|13213.5|13211.5|90
1689673200000|2023-07-18 09:40:00|13215.4|13213.4|13214.9|13212.9|13215.4|13213.4|13213.8|13211.8|92
1689673500000|2023-07-18 09:45:00|13215|13213|13212.5|13210.5|13215|13213|13212.4|13210.4|68
1689673800000|2023-07-18 09:50:00|13212.6|13210.6|13212.9|13210.9|13213.8|13211.8|13212.4|13210.4|113
1689674100000|2023-07-18 09:55:00|13212.8|13210.8|13211.3|13209.3|13212.9|13210.9|13211.2|13209.2|63
1689674400000|2023-07-18 10:00:00|13211.4|13209.4|13211.3|13209.3|13211.9|13209.9|13210|13208|100
1689674700000|2023-07-18 10:05:00|13211.2|13209.2|13212.3|13210.3|13212.6|13210.6|13210.9|13208.9|81
1689675000000|2023-07-18 10:10:00|13212.4|13210.4|13212.1|13210.1|13212.5|13210.5|13211.4|13209.4|98
1689675300000|2023-07-18 10:15:00|13212.2|13210.2|13212.2|13210.2|13213.2|13211.2|13211.7|13209.7|89
1689675600000|2023-07-18 10:20:00|13212.1|13210.1|13212.1|13210.1|13212.3|13210.3|13211.7|13209.7|69
1689675900000|2023-07-18 10:25:00|13211.9|13209.9|13211.4|13209.4|13212.1|13210.1|13211.1|13209.1|105
1689676200000|2023-07-18 10:30:00|13211.5|13209.5|13209.3|13207.3|13212|13210|13209.3|13207.3|75
1689676500000|2023-07-18 10:35:00|13209.4|13207.4|13209.7|13207.7|13211.4|13209.4|13209.3|13207.3|91
1689676800000|2023-07-18 10:40:00|13209.6|13207.6|13209.9|13207.9|13210.2|13208.2|13208.4|13206.4|94
1689677100000|2023-07-18 10:45:00|13209.8|13207.8|13211.8|13209.8|13211.9|13209.9|13209.3|13207.3|120
1689677400000|2023-07-18 10:50:00|13211.7|13209.7|13212.1|13210.1|13212.8|13210.8|13211.6|13209.6|116
1689677700000|2023-07-18 10:55:00|13212|13210|13210.4|13208.4|13212.3|13210.3|13210.2|13208.2|133
1689678000000|2023-07-18 11:00:00|13210.6|13208.6|13212.5|13210.5|13212.5|13210.5|13210.6|13208.6|106
1689678300000|2023-07-18 11:05:00|13212.6|13210.6|13215.1|13213.1|13215.2|13213.2|13212.2|13210.2|125
1689678600000|2023-07-18 11:10:00|13215.2|13213.2|13214.7|13212.7|13216.9|13214.9|13214.6|13212.6|110
1689678900000|2023-07-18 11:15:00|13214.6|13212.6|13212|13210|13214.6|13212.6|13209.9|13207.9|187
1689679200000|2023-07-18 11:20:00|13212.1|13210.1|13214.8|13212.8|13214.8|13212.8|13211.8|13209.8|117
1689679500000|2023-07-18 11:25:00|13214.7|13212.7|13214|13212|13216.4|13214.4|13214|13212|94
1689679800000|2023-07-18 11:30:00|13213.9|13211.9|13217|13215|13217.7|13215.7|13213.5|13211.5|117
1689680100000|2023-07-18 11:35:00|13217.1|13215.1|13219.2|13217.2|13219.4|13217.4|13216.5|13214.5|110
1689680400000|2023-07-18 11:40:00|13219.3|13217.3|13221.8|13219.8|13222.4|13220.4|13219|13217|102
1689680700000|2023-07-18 11:45:00|13221.7|13219.7|13218.8|13216.8|13221.7|13219.7|13218.6|13216.6|134
1689681000000|2023-07-18 11:50:00|13218.7|13216.7|13214.9|13212.9|13218.8|13216.8|13214.9|13212.9|89
1689681300000|2023-07-18 11:55:00|13215|13213|13213.7|13210.2|13215|13213|13212.7|13209.4|137
1689681600000|2023-07-18 12:00:00|13213.8|13210.3|13210|13208|13213.8|13210.3|13209.5|13207|204
1689681900000|2023-07-18 12:05:00|13209.9|13207.9|13208.7|13206.7|13210.5|13208.5|13208.4|13206.4|151
1689682200000|2023-07-18 12:10:00|13208.6|13206.6|13211.8|13209.8|13212.5|13210.5|13208.6|13206.6|139
1689682500000|2023-07-18 12:15:00|13211.7|13209.7|13210.9|13208.9|13212.7|13210.2|13210.5|13208.2|119
1689682800000|2023-07-18 12:20:00|13211|13209|13209.1|13207.1|13212.2|13210.2|13209.1|13207.1|154
1689683100000|2023-07-18 12:25:00|13209|13207|13209.3|13205.8|13210.8|13207.9|13208.7|13205.8|194
1689683400000|2023-07-18 12:30:00|13210|13206.4|13223.8|13220.3|13225|13221.5|13177.9|13170.8|747
1689683700000|2023-07-18 12:35:00|13223.7|13220.2|13222.7|13220.7|13226.3|13222.8|13214.3|13210.8|553
1689684000000|2023-07-18 12:40:00|13223.8|13220.3|13228.5|13226.5|13228.5|13226.5|13222.8|13219.3|477
1689684300000|2023-07-18 12:45:00|13228.6|13226.6|13219.9|13217.9|13228.9|13226.9|13219.3|13217.3|383
1689684600000|2023-07-18 12:50:00|13220|13218|13218.3|13216.3|13220|13218|13213.1|13210.2|394
1689684900000|2023-07-18 12:55:00|13218.4|13216.4|13215.6|13212.1|13220|13216.5|13215.4|13211.9|335
1689685200000|2023-07-18 13:00:00|13215.5|13212|13217.1|13215.1|13220.5|13218.4|13213.4|13209.9|323
1689685500000|2023-07-18 13:05:00|13217.7|13214.2|13220.7|13218.7|13221.3|13219.3|13215.9|13213.9|243
1689685800000|2023-07-18 13:10:00|13220.5|13218.5|13216.4|13212.9|13221.3|13218.6|13215.1|13212|279
1689686100000|2023-07-18 13:15:00|13216.2|13212.7|13216.6|13213.1|13217|13213.7|13210.2|13206.7|393
1689686400000|2023-07-18 13:20:00|13216.5|13213|13216.4|13214.4|13220.5|13217|13216|13212.7|318
1689686700000|2023-07-18 13:25:00|13216.5|13214.5|13222.9|13219.4|13223.6|13221.1|13215.8|13213.8|187
1689687000000|2023-07-18 13:30:00|13223|13219.5|13226.7|13223.2|13230.4|13226.9|13221.1|13218.7|374
1689687300000|2023-07-18 13:35:00|13226.8|13223.3|13214.9|13211.4|13227.4|13223.9|13213.6|13210.1|418
1689687600000|2023-07-18 13:40:00|13215.1|13211.6|13221.4|13217.9|13225.6|13222.1|13212.6|13210.2|467
1689687900000|2023-07-18 13:45:00|13221.3|13217.8|13224.3|13222.3|13227.1|13224.3|13218.3|13214.8|479
1689688200000|2023-07-18 13:50:00|13224.2|13222.2|13225|13223|13229|13226.1|13221.1|13218.9|451
1689688500000|2023-07-18 13:55:00|13225.1|13223.1|13222.8|13219.3|13225.8|13223.5|13221.9|13219.3|200
1689688800000|2023-07-18 14:00:00|13222.9|13219.4|13221.6|13219.6|13224.2|13220.7|13216.9|13213.4|377
1689689100000|2023-07-18 14:05:00|13222.6|13219.1|13217.4|13215.4|13223.2|13220.1|13217.3|13214.7|362
1689689400000|2023-07-18 14:10:00|13217.3|13215.3|13219.9|13216.4|13221.9|13218.9|13215.9|13213.6|348
1689689700000|2023-07-18 14:15:00|13220|13216.5|13217.6|13215.6|13220.9|13217.4|13216.5|13214|276
1689690000000|2023-07-18 14:20:00|13217.5|13215.5|13217.8|13215.8|13219.9|13217.4|13215.2|13212.6|223
1689690300000|2023-07-18 14:25:00|13217.9|13215.9|13217.3|13213.8|13220.3|13217|13216.6|13213.1|305
1689690600000|2023-07-18 14:30:00|13217.4|13213.9|13216.8|13213.3|13218.7|13215.2|13215.3|13212.4|320
1689690900000|2023-07-18 14:35:00|13216.7|13213.2|13215.6|13212.1|13217.2|13213.7|13214.8|13211.3|228
1689691200000|2023-07-18 14:40:00|13215.7|13212.2|13214.9|13211.4|13215.9|13212.4|13214.8|13211.3|240
1689691500000|2023-07-18 14:45:00|13215|13211.5|13213.4|13211.4|13216.7|13213.9|13213.2|13211.2|209
1689691800000|2023-07-18 14:50:00|13213.3|13211.3|13214.5|13212.5|13214.8|13212.8|13212.4|13209.7|181
1689692100000|2023-07-18 14:55:00|13214.6|13212.6|13212.7|13210.7|13215.4|13213.4|13212.5|13210.5|130
1689692400000|2023-07-18 15:00:00|13212.6|13210.6|13213.5|13210|13215.3|13213.3|13212.4|13210|131
1689692700000|2023-07-18 15:05:00|13213.6|13210.1|13212.1|13208.6|13215.1|13211.6|13211.4|13208.5|171
1689693000000|2023-07-18 15:10:00|13212.2|13208.7|13210.5|13208.5|13212.2|13208.7|13209.3|13206.5|129
1689693300000|2023-07-18 15:15:00|13210.4|13208.4|13210.1|13208.1|13214.1|13210.6|13210.1|13207.3|228
1689693600000|2023-07-18 15:20:00|13210.3|13208.3|13213.9|13211.9|13214.8|13212.8|13210.2|13208.2|207
1689693900000|2023-07-18 15:25:00|13214|13212|13216.9|13214.9|13216.9|13214.9|13213.6|13211.6|198
1689694200000|2023-07-18 15:30:00|13217|13215|13221|13219|13221.4|13219.4|13217|13215|205
1689694500000|2023-07-18 15:35:00|13220.7|13218.7|13223.2|13221.2|13224.4|13222.4|13220.3|13218.3|246
1689694800000|2023-07-18 15:40:00|13223.3|13221.3|13223.8|13221.8|13226.1|13224.1|13223.3|13221|217
1689695100000|2023-07-18 15:45:00|13223.7|13221.7|13222.7|13220.7|13223.7|13221.7|13221.7|13219.7|193
1689695400000|2023-07-18 15:50:00|13222.8|13220.8|13223.2|13221.2|13223.3|13221.3|13221.7|13219.7|159
1689695700000|2023-07-18 15:55:00|13223.7|13221.7|13224.6|13222.6|13225.3|13223.3|13223.2|13221.2|135
1689696000000|2023-07-18 16:00:00|13224.4|13222.4|13226.2|13224.2|13226.5|13224.5|13224.4|13222.4|173
1689696300000|2023-07-18 16:05:00|13226.3|13224.3|13223.6|13221.6|13227.2|13225.2|13223.2|13221.2|144
1689696600000|2023-07-18 16:10:00|13223.5|13221.5|13225.3|13223.3|13226.5|13224|13223.4|13220.7|134
1689696900000|2023-07-18 16:15:00|13225.2|13223.2|13224.1|13222.1|13225.7|13223.3|13223.9|13220.9|142
1689697200000|2023-07-18 16:20:00|13224.2|13222.2|13225|13223|13225.8|13223|13223.7|13220.7|144
1689697500000|2023-07-18 16:25:00|13224.9|13222.9|13223|13221|13225.8|13222.9|13222.5|13220.5|89
1689697800000|2023-07-18 16:30:00|13223.1|13221.1|13225.2|13221.7|13225.4|13221.9|13223|13220.1|144
1689698100000|2023-07-18 16:35:00|13225.1|13221.6|13226.7|13223.2|13226.8|13223.3|13224.1|13221.4|93
1689698400000|2023-07-18 16:40:00|13226.8|13223.3|13230.9|13227.4|13231.1|13227.6|13226.7|13223.2|122
1689698700000|2023-07-18 16:45:00|13230.8|13227.3|13234.7|13231.2|13235|13231.5|13230.7|13227.2|195
1689699000000|2023-07-18 16:50:00|13234.8|13231.3|13236.3|13232.8|13236.3|13232.8|13233.3|13230.1|225
1689699300000|2023-07-18 16:55:00|13236.2|13232.7|13234.8|13231.3|13236.3|13232.8|13233.1|13230.5|226
1689699600000|2023-07-18 17:00:00|13234.9|13231.4|13236.1|13232.6|13236.6|13233.7|13234.9|13231.4|208
1689699900000|2023-07-18 17:05:00|13236.2|13232.7|13233.6|13231.6|13236.3|13233.4|13233.5|13230.3|174
1689700200000|2023-07-18 17:10:00|13233.5|13231.5|13234|13230.5|13234.5|13231.7|13232.8|13230.2|107
1689700500000|2023-07-18 17:15:00|13233.9|13230.4|13234.3|13232.3|13235.8|13232.9|13232.1|13228.6|125
1689700800000|2023-07-18 17:20:00|13234.2|13232.2|13234|13230.5|13235|13233|13233.1|13230.4|114
1689701100000|2023-07-18 17:25:00|13234.1|13230.6|13234|13230.5|13234.9|13232.9|13233.7|13230.2|223
1689701400000|2023-07-18 17:30:00|13234.1|13230.6|13234.4|13230.9|13234.9|13232|13233.7|13230.2|134
1689701700000|2023-07-18 17:35:00|13234.5|13231|13234.3|13230.8|13236|13232.8|13234.1|13230.8|140
1689702000000|2023-07-18 17:40:00|13234.4|13230.9|13234.7|13231.2|13234.9|13231.9|13233.8|13230.7|153
1689702300000|2023-07-18 17:45:00|13234.8|13231.3|13233.5|13230|13234.8|13232|13232.8|13229.6|158
1689702600000|2023-07-18 17:50:00|13233.4|13229.9|13234.3|13230.8|13234.5|13231|13233.4|13229.9|92
1689702900000|2023-07-18 17:55:00|13234.4|13230.9|13234.4|13230.9|13234.8|13231.3|13233.8|13230.3|155
1689703200000|2023-07-18 18:00:00|13234.6|13231.1|13235.4|13233.4|13236.2|13233.6|13234.6|13231.1|167
1689703500000|2023-07-18 18:05:00|13235.3|13233.3|13235.1|13233.1|13235.7|13233.5|13233.4|13231.4|93
1689703800000|2023-07-18 18:10:00|13235.4|13231.9|13233.8|13230.3|13235.4|13231.9|13233|13230.1|126
1689704100000|2023-07-18 18:15:00|13233.7|13230.2|13231.8|13228.3|13233.7|13230.2|13231.4|13227.9|117
1689704400000|2023-07-18 18:20:00|13231.7|13228.2|13231.1|13227.6|13232|13228.5|13231|13227.5|88
1689704700000|2023-07-18 18:25:00|13231|13227.5|13231.4|13227.9|13232.2|13229.2|13230.9|13227.5|125
1689705000000|2023-07-18 18:30:00|13231.3|13227.8|13230.7|13227.2|13232|13229.2|13230.6|13227.1|147
1689705300000|2023-07-18 18:35:00|13230.6|13227.1|13229.1|13227.1|13230.9|13227.4|13228.4|13225.5|126
1689705600000|2023-07-18 18:40:00|13229.8|13226.3|13227.7|13225.7|13229.8|13227.3|13227.4|13225.4|82
1689705900000|2023-07-18 18:45:00|13227.8|13225.8|13227|13223.5|13228.1|13226.1|13225.8|13222.6|100
1689706200000|2023-07-18 18:50:00|13226.9|13223.4|13226.2|13224.2|13227|13224.4|13225.2|13222.3|79
1689706500000|2023-07-18 18:55:00|13226.9|13223.4|13226.4|13224.4|13228.4|13225.6|13226.2|13223.1|117
1689706800000|2023-07-18 19:00:00|13226.3|13224.3|13229.1|13227.1|13230|13227.1|13226.3|13223.6|90
1689707100000|2023-07-18 19:05:00|13229.2|13227.2|13229.6|13226.1|13230.6|13227.4|13229.1|13225.9|108
1689707400000|2023-07-18 19:10:00|13229.7|13226.2|13229.8|13226.3|13229.8|13226.3|13227.9|13224.4|185
1689707700000|2023-07-18 19:15:00|13229.9|13226.4|13227.6|13225.6|13229.9|13226.4|13227.1|13224.3|109
1689708000000|2023-07-18 19:20:00|13227.5|13225.5|13228|13224.5|13228.6|13225.5|13227.2|13223.8|126
1689708300000|2023-07-18 19:25:00|13228.1|13224.6|13228.4|13224.9|13228.6|13225.7|13227.6|13224.3|57
1689708600000|2023-07-18 19:30:00|13228.1|13224.6|13227.7|13225.7|13228.5|13225.7|13227.7|13224.4|51
1689708900000|2023-07-18 19:35:00|13228.5|13225|13227.7|13224.2|13228.5|13225.7|13227.5|13224|150
1689709200000|2023-07-18 19:40:00|13227.8|13224.3|13229|13225.5|13229.2|13225.7|13227.6|13224.1|160
1689709500000|2023-07-18 19:45:00|13228.9|13225.4|13228.4|13224.9|13228.9|13225.4|13227.4|13223.9|131
1689709800000|2023-07-18 19:50:00|13228.3|13224.8|13228.6|13225.1|13228.9|13225.9|13227.9|13224.4|124
1689710100000|2023-07-18 19:55:00|13228.7|13225.2|13226.6|13223.1|13228.9|13225.4|13226.1|13222.6|139
1689710400000|2023-07-18 20:00:00|13226.7|13223.2|13225.8|13222.3|13226.7|13223.2|13225.1|13222.2|54
1689710700000|2023-07-18 20:05:00|13225.9|13222.4|13227.3|13225.3|13228.2|13225.3|13225.8|13222.3|55
1689711000000|2023-07-18 20:10:00|13227.4|13225.4|13228.1|13224.6|13228.2|13225.4|13227.2|13224.3|19
1689711300000|2023-07-18 20:15:00|13228.2|13224.7|13228.7|13225.2|13228.7|13225.2|13228.1|13224.6|47
1689711600000|2023-07-18 20:20:00|13228.6|13225.1|13228.7|13225.2|13229.3|13225.8|13228.6|13225.1|56
1689711900000|2023-07-18 20:25:00|13228.8|13225.3|13226.6|13223.1|13228.8|13225.3|13226.6|13223.1|81
1689712200000|2023-07-18 20:30:00|13226.5|13223|13226.9|13223.4|13226.9|13223.4|13226.5|13223|27
1689712500000|2023-07-18 20:35:00|13226.7|13223.2|13226.3|13224.3|13227|13224.3|13226.2|13223.2|24
1689712800000|2023-07-18 20:40:00|13226.7|13223.2|13227|13223.5|13227.3|13223.8|13226.7|13223.2|26
1689713100000|2023-07-18 20:45:00|13226.9|13223.4|13228.4|13224.9|13228.5|13225|13226.4|13222.9|48
1689713400000|2023-07-18 20:50:00|13228.2|13224.6|13228.3|13224.8|13228.7|13225.2|13228.1|13224.4|24
1689713700000|2023-07-18 20:55:00|13228.2|13224.6|13232.6|13224|13235.7|13225.8|13227.8|13223.8|99
1689714000000|2023-07-18 21:00:00|13234.1|13218.1|13231.5|13215.5|13234.2|13218.2|13231.5|13215.5|37
1689714300000|2023-07-18 21:05:00|13231.4|13215.4|13231.3|13215.3|13231.4|13215.4|13231.1|13215.1|8
1689714600000|2023-07-18 21:10:00|13231.4|13215.4|13231.2|13215.2|13231.4|13215.4|13231.2|13215.2|9
1689714900000|2023-07-18 21:15:00|13231.4|13215.4|13231.3|13215.3|13231.4|13215.4|13231.1|13215.1|18
1689715200000|2023-07-18 21:20:00|13231.8|13215.8|13230.8|13214.8|13231.8|13215.8|13230|13214|7
1689715500000|2023-07-18 21:25:00|13230.7|13214.7|13230.6|13214.6|13231.2|13215.2|13230.4|13214.4|18
1689715800000|2023-07-18 21:30:00|13231|13215|13230.6|13214.6|13231|13215|13230|13214|65
1689716100000|2023-07-18 21:35:00|13231|13215|13230.6|13214.6|13231.5|13215.5|13230.4|13214.4|53
1689716400000|2023-07-18 21:40:00|13230.7|13214.7|13231.7|13215.7|13232|13216|13230.5|13214.5|66
1689716700000|2023-07-18 21:45:00|13231.8|13215.8|13231.2|13215.2|13232.2|13216.2|13230.5|13214.5|146
1689717000000|2023-07-18 21:50:00|13231.1|13215.1|13231.1|13215.1|13231.8|13215.8|13230.7|13214.7|82
1689717300000|2023-07-18 21:55:00|13231.5|13215.5|13231.3|13215.3|13232.1|13216.1|13231.1|13215.1|67
1689717600000|2023-07-18 22:00:00|13231.7|13215.7|13232.5|13223.1|13233.8|13223.2|13229.5|13214.8|118
1689717900000|2023-07-18 22:05:00|13233|13222.5|13231.4|13223.1|13233|13224.1|13231.1|13222.4|58
1689718200000|2023-07-18 22:10:00|13231.1|13223.4|13231.5|13222.7|13234.1|13224.2|13230.5|13221.5|102
1689718500000|2023-07-18 22:15:00|13231.6|13222.6|13231.2|13222.9|13232|13223.8|13230.2|13221.7|70
1689718800000|2023-07-18 22:20:00|13230.2|13223.7|13230.4|13224.2|13231.5|13224.4|13229.8|13222.6|261
1689719100000|2023-07-18 22:25:00|13231.2|13224.1|13231.1|13223.6|13231.3|13224.5|13230|13223.3|375
1689719400000|2023-07-18 22:30:00|13230.8|13223.9|13229.8|13225.6|13231.3|13225.9|13229.6|13223.8|93
1689719700000|2023-07-18 22:35:00|13229.7|13225.5|13230|13225.3|13230.8|13225.9|13229.2|13224.9|132
1689720000000|2023-07-18 22:40:00|13229.9|13225.4|13225.2|13221.7|13231.1|13226|13225|13220.9|170
1689720300000|2023-07-18 22:45:00|13225.3|13221.8|13224.8|13220.5|13226|13222.3|13223.8|13219.9|265
1689720600000|2023-07-18 22:50:00|13224.7|13220.4|13225.5|13222|13225.6|13222.1|13224.6|13220.4|160
1689720900000|2023-07-18 22:55:00|13225.6|13222.1|13227.4|13223.9|13228.2|13224.7|13225.3|13221.8|83
1689721200000|2023-07-18 23:00:00|13227.5|13224|13227.9|13224.4|13228.1|13224.6|13227.1|13223.6|124
1689721500000|2023-07-18 23:05:00|13227.8|13224.3|13228|13224.5|13228.5|13225|13227.5|13224|82
1689721800000|2023-07-18 23:10:00|13227.9|13224.4|13228.6|13225.1|13228.7|13225.2|13227.5|13224|70
1689722100000|2023-07-18 23:15:00|13228.7|13225.2|13228.7|13225.2|13229.5|13226|13227.7|13224.2|90
1689722400000|2023-07-18 23:20:00|13228.8|13225.3|13230.6|13227.1|13230.7|13227.2|13228.3|13224.8|69
1689722700000|2023-07-18 23:25:00|13230.7|13227.2|13230|13226.5|13230.7|13227.2|13228.9|13225.9|53
1689723000000|2023-07-18 23:30:00|13229.3|13227.3|13231.1|13227.6|13231.2|13227.7|13229.2|13226.5|69
1689723300000|2023-07-18 23:35:00|13231.2|13227.7|13231.6|13228.1|13231.9|13228.4|13230.2|13227.3|87
1689723600000|2023-07-18 23:40:00|13231.7|13228.2|13231.6|13228.1|13231.8|13228.9|13230.9|13227.7|50
1689723900000|2023-07-18 23:45:00|13231.7|13228.2|13230.9|13227.4|13232.7|13229.2|13228.7|13225.2|150
1689724200000|2023-07-18 23:50:00|13230.8|13227.3|13230.7|13227.2|13231.8|13228.3|13229.7|13227.1|104
1689724500000|2023-07-18 23:55:00|13230.8|13227.3|13228.7|13225.2|13230.9|13227.4|13228.6|13225.1|102
1689724800000|2023-07-19 00:00:00|13228.6|13225.1|13226.7|13224.7|13229.6|13226.1|13225.6|13223.6|110
1689725100000|2023-07-19 00:05:00|13226.6|13224.6|13227.4|13223.9|13228.2|13225.3|13225.3|13223.3|145
1689725400000|2023-07-19 00:10:00|13227.3|13223.8|13228.9|13226.9|13230.8|13228.8|13226.6|13223.7|128
1689725700000|2023-07-19 00:15:00|13228.8|13226.8|13226.5|13224.5|13228.9|13226.9|13225.5|13223.5|119
1689726000000|2023-07-19 00:20:00|13226.4|13224.4|13225.9|13223.9|13228|13226|13225.6|13223.6|111
1689726300000|2023-07-19 00:25:00|13225.6|13223.6|13225.6|13223.6|13227.5|13224.7|13225.1|13222.3|97
1689726600000|2023-07-19 00:30:00|13225.5|13223.5|13226.2|13222.7|13227.7|13224.9|13225.5|13222.4|179
1689726900000|2023-07-19 00:35:00|13226.3|13222.8|13227.4|13223.9|13227.5|13224.1|13224.7|13222.2|157
1689727200000|2023-07-19 00:40:00|13227.3|13223.8|13226|13222.5|13228.7|13225.5|13225.8|13222.4|163
1689727500000|2023-07-19 00:45:00|13226.1|13222.6|13227|13225|13228.8|13226.8|13225.6|13222.6|80
1689727800000|2023-07-19 00:50:00|13227.1|13225.1|13226.9|13224.9|13228.2|13226.2|13225.8|13223.8|141
1689728100000|2023-07-19 00:55:00|13227|13225|13227.1|13225.1|13227.8|13225.8|13225.7|13223.7|121
1689728400000|2023-07-19 01:00:00|13227|13225|13227.8|13225.8|13230.1|13228.1|13224.5|13222.5|126
1689728700000|2023-07-19 01:05:00|13227.9|13225.9|13230.4|13228.4|13231.7|13229.2|13227.3|13225.3|140
1689729000000|2023-07-19 01:10:00|13230.5|13228.5|13231.4|13227.9|13232.8|13230.8|13229.8|13227.1|176
1689729300000|2023-07-19 01:15:00|13231.3|13227.8|13233.5|13231.5|13234.1|13232.1|13230.1|13227.7|160
1689729600000|2023-07-19 01:20:00|13233.4|13231.4|13235.1|13233.1|13235.9|13233.9|13233|13231|184
1689729900000|2023-07-19 01:25:00|13235.2|13233.2|13240.9|13238.9|13240.9|13238.9|13235.2|13233.2|159
1689730200000|2023-07-19 01:30:00|13240.8|13238.8|13237.9|13235.9|13240.9|13238.9|13237.7|13235.7|227
1689730500000|2023-07-19 01:35:00|13237.8|13235.8|13237.8|13235.8|13239.2|13237.2|13237.1|13235.1|126
1689730800000|2023-07-19 01:40:00|13237.9|13235.9|13236.9|13234.9|13238.5|13236.5|13236.4|13234.4|126
1689731100000|2023-07-19 01:45:00|13236.8|13234.8|13241.4|13239.4|13243.5|13241.4|13236.4|13234.4|183
1689731400000|2023-07-19 01:50:00|13241.5|13239.5|13243.3|13241.3|13244.1|13241.7|13240.6|13237.9|147
1689731700000|2023-07-19 01:55:00|13243.4|13241.4|13243.3|13241.3|13244.1|13242.1|13241.7|13239.7|145
1689732000000|2023-07-19 02:00:00|13243.4|13241.4|13246.9|13244.9|13246.9|13244.9|13243.4|13241.4|173
1689732300000|2023-07-19 02:05:00|13247|13245|13250.3|13248.3|13253.6|13251.5|13246.9|13244.9|246
1689732600000|2023-07-19 02:10:00|13250.2|13248.2|13248|13246|13250.5|13248.3|13245.7|13243|153
1689732900000|2023-07-19 02:15:00|13247.9|13245.9|13246.8|13244.8|13248.1|13245.9|13245.4|13243.4|164
1689733200000|2023-07-19 02:20:00|13246.9|13244.9|13253.8|13251.8|13253.8|13251.8|13246.9|13244.9|130
1689733500000|2023-07-19 02:25:00|13253.9|13251.9|13253|13251|13256.1|13253.6|13252.9|13250.9|116
1689733800000|2023-07-19 02:30:00|13253.1|13251.1|13252.3|13250.3|13253.5|13251.5|13252|13250|92
1689734100000|2023-07-19 02:35:00|13252.2|13250.2|13254.6|13251.1|13255.3|13252.7|13252.2|13249.4|83
1689734400000|2023-07-19 02:40:00|13254.7|13251.2|13252.7|13250.7|13254.8|13251.6|13251.4|13249.4|137
1689734700000|2023-07-19 02:45:00|13252.6|13250.6|13253|13251|13253.6|13251.6|13252|13249.4|112
1689735000000|2023-07-19 02:50:00|13253.1|13251.1|13252.4|13250.4|13253.4|13251.4|13252.1|13250.1|78
1689735300000|2023-07-19 02:55:00|13252.5|13250.5|13257.3|13255.3|13258.8|13256.8|13252.2|13250.2|140
1689735600000|2023-07-19 03:00:00|13257.4|13255.4|13256.3|13254.3|13260|13256.9|13256.3|13254.3|140
1689735900000|2023-07-19 03:05:00|13256.4|13254.4|13255.3|13253.3|13258.1|13256.1|13255.2|13251.7|107
1689736200000|2023-07-19 03:10:00|13255.4|13253.4|13252.3|13250.3|13255.8|13253.8|13252.3|13250.3|159
1689736500000|2023-07-19 03:15:00|13252.2|13250.2|13250.3|13248.3|13253.6|13251.1|13250.1|13248.1|128
1689736800000|2023-07-19 03:20:00|13250.2|13248.2|13249.7|13247.7|13250.4|13248.4|13249.3|13247.3|44
1689737100000|2023-07-19 03:25:00|13249.8|13247.8|13250.2|13248.2|13250.4|13248.4|13249.7|13247.7|56
1689737400000|2023-07-19 03:30:00|13250.1|13248.1|13251.6|13249.6|13252.9|13250.9|13250|13248|125
1689737700000|2023-07-19 03:35:00|13251.7|13249.7|13250|13248|13251.9|13249.9|13249.9|13247.9|87
1689738000000|2023-07-19 03:40:00|13250.1|13248.1|13248.3|13246.3|13250.6|13248.6|13248.2|13246.2|107
1689738300000|2023-07-19 03:45:00|13248.4|13246.4|13249.2|13247.2|13251|13249|13248.4|13246.4|144
1689738600000|2023-07-19 03:50:00|13249.1|13247.1|13248.3|13246.3|13250.7|13248|13248.3|13245.9|90
1689738900000|2023-07-19 03:55:00|13248.2|13246.2|13246.4|13244.4|13248.3|13246.3|13246.3|13243.4|48
1689739200000|2023-07-19 04:00:00|13246.3|13244.3|13249.1|13247.1|13249.9|13247.2|13245.9|13243.9|104
1689739500000|2023-07-19 04:05:00|13249.2|13247.2|13250.7|13248.7|13250.9|13248.9|13247.3|13245.3|156
1689739800000|2023-07-19 04:10:00|13250.9|13248.9|13250.1|13248.1|13251.2|13249.2|13249.8|13247.8|111
1689740100000|2023-07-19 04:15:00|13250.2|13248.2|13251.2|13249.2|13252.4|13250.4|13250.1|13248.1|86
1689740400000|2023-07-19 04:20:00|13251.1|13249.1|13249.4|13247.4|13252.3|13250.3|13248|13246|199
1689740700000|2023-07-19 04:25:00|13249.3|13247.3|13249.1|13247.1|13249.4|13247.4|13248.8|13246.8|90
1689741000000|2023-07-19 04:30:00|13249.2|13247.2|13250.6|13248.6|13251|13249|13248.5|13246.5|90
1689741300000|2023-07-19 04:35:00|13250.5|13248.5|13250.4|13248.4|13251.8|13249.8|13250|13248|140
1689741600000|2023-07-19 04:40:00|13250.5|13248.5|13250.3|13248.3|13251.9|13249.9|13249.8|13247.8|118
1689741900000|2023-07-19 04:45:00|13250.2|13248.2|13252.3|13250.3|13253.1|13251.1|13250|13248|140
1689742200000|2023-07-19 04:50:00|13252.2|13250.2|13250.7|13248.7|13252.3|13250.3|13250.2|13248.2|96
1689742500000|2023-07-19 04:55:00|13250.9|13248.9|13250.3|13248.3|13252.5|13250.5|13250.2|13248.2|143
1689742800000|2023-07-19 05:00:00|13250.4|13248.4|13249.2|13247.2|13250.4|13248.4|13248.2|13246.2|128
1689743100000|2023-07-19 05:05:00|13249.3|13247.3|13249.4|13247.4|13251|13249|13249.1|13247.1|116
1689743400000|2023-07-19 05:10:00|13249.3|13247.3|13248.7|13246.7|13249.3|13247.3|13248.2|13246.2|75
1689743700000|2023-07-19 05:15:00|13248.6|13246.6|13248.6|13246.6|13248.8|13246.8|13247.5|13245.5|111
1689744000000|2023-07-19 05:20:00|13248.5|13246.5|13247.8|13245.8|13248.8|13246.8|13247.4|13245.4|111
1689744300000|2023-07-19 05:25:00|13247.9|13245.9|13247|13245|13248|13246|13246.4|13244.4|103
1689744600000|2023-07-19 05:30:00|13247.5|13245.5|13248.6|13246.6|13248.7|13246.7|13247.5|13245.5|97
1689744900000|2023-07-19 05:35:00|13248.5|13246.5|13245.2|13243.2|13248.5|13246.5|13244.2|13242.2|126
1689745200000|2023-07-19 05:40:00|13245.1|13243.1|13244.3|13242.3|13245.6|13243.6|13242.4|13240.4|110
1689745500000|2023-07-19 05:45:00|13244.2|13242.2|13244.7|13242.7|13244.8|13242.8|13242.8|13240.8|162
1689745800000|2023-07-19 05:50:00|13244.6|13242.6|13245.5|13243.5|13246.5|13244.5|13244.6|13242.6|67
1689746100000|2023-07-19 05:55:00|13245.6|13243.6|13241.3|13239.3|13245.6|13243.6|13240.6|13238.6|186
1689746400000|2023-07-19 06:00:00|13241.4|13239.4|13246.6|13244.6|13250.7|13248|13240.9|13238.8|420
1689746700000|2023-07-19 06:05:00|13246.5|13244.5|13244.4|13242.4|13247.3|13245.3|13243.6|13241.6|291
1689747000000|2023-07-19 06:10:00|13244.3|13242.3|13251.9|13248.4|13252.6|13249.7|13243.6|13241.6|303
1689747300000|2023-07-19 06:15:00|13252|13248.5|13258.4|13256.4|13260.5|13258.1|13251.4|13248.5|292
1689747600000|2023-07-19 06:20:00|13258.5|13256.5|13255|13253|13259.1|13257.1|13255|13253|292
1689747900000|2023-07-19 06:25:00|13255.3|13253.3|13255.1|13253.1|13256.8|13254.8|13253|13251|190
1689748200000|2023-07-19 06:30:00|13255|13253|13258.7|13256.7|13259.2|13257|13254.5|13252.5|261
1689748500000|2023-07-19 06:35:00|13258.6|13256.6|13265.4|13261.9|13265.4|13262.6|13256.7|13254.7|240
1689748800000|2023-07-19 06:40:00|13265.5|13262|13271.6|13269.6|13273.8|13270.4|13265.2|13262|392
1689749100000|2023-07-19 06:45:00|13271.7|13269.7|13263.8|13260.3|13272|13269.7|13263.1|13260.3|264
1689749400000|2023-07-19 06:50:00|13263|13261|13260.5|13258.5|13263|13261|13259.1|13257.1|173
1689749700000|2023-07-19 06:55:00|13260.6|13258.6|13257.9|13254.4|13260.6|13258.6|13256.9|13254.2|114
1689750000000|2023-07-19 07:00:00|13258|13254.5|13254.3|13250.8|13258|13255.2|13253.9|13250.7|179
1689750300000|2023-07-19 07:05:00|13254.2|13250.7|13252.6|13250.6|13255|13252.4|13252.6|13249.9|150
1689750600000|2023-07-19 07:10:00|13253.4|13249.9|13252.5|13250.5|13253.4|13250.5|13251|13248.2|165
1689750900000|2023-07-19 07:15:00|13253.3|13251.3|13255.1|13253.1|13255.6|13253.6|13253.1|13250.6|222
1689751200000|2023-07-19 07:20:00|13255|13253|13252.2|13248.7|13255.8|13253.1|13252|13248.5|228
1689751500000|2023-07-19 07:25:00|13252.1|13248.6|13252.2|13248.7|13252.9|13249.4|13251|13247.5|194
1689751800000|2023-07-19 07:30:00|13252.3|13248.8|13250.9|13247.4|13253.3|13250.6|13250.2|13247.3|201
1689752100000|2023-07-19 07:35:00|13251|13247.5|13253.8|13251.8|13254.7|13252.7|13250.2|13247.4|122
1689752400000|2023-07-19 07:40:00|13253.7|13251.7|13252.3|13250.3|13254.7|13252|13250.8|13248.3|248
1689752700000|2023-07-19 07:45:00|13252.2|13250.2|13250.4|13248.4|13253.3|13251.3|13250.2|13248.2|182
1689753000000|2023-07-19 07:50:00|13250.5|13248.5|13251.1|13249.1|13254.3|13251.9|13250.3|13248.3|158
1689753300000|2023-07-19 07:55:00|13251|13249|13253.3|13249.8|13253.5|13251.1|13250.5|13248.2|192
1689753600000|2023-07-19 08:00:00|13253.4|13249.9|13250.6|13248.6|13253.9|13251.9|13250.4|13248.4|226
1689753900000|2023-07-19 08:05:00|13250.5|13248.5|13252|13250|13252.2|13250.2|13250.3|13248.3|137
1689754200000|2023-07-19 08:10:00|13251.9|13249.9|13255.1|13253.1|13256.2|13253.3|13251.8|13248.6|190
1689754500000|2023-07-19 08:15:00|13255|13253|13253.9|13251.9|13256.3|13253.2|13253.3|13250.9|163
1689754800000|2023-07-19 08:20:00|13254|13252|13256|13252.5|13257.7|13255.2|13253.6|13251.6|158
1689755100000|2023-07-19 08:25:00|13255.9|13252.4|13255.2|13253.2|13255.9|13253.3|13252.1|13248.9|178
1689755400000|2023-07-19 08:30:00|13255|13253|13261.1|13259.1|13261.2|13259.1|13255|13252.4|214
1689755700000|2023-07-19 08:35:00|13261|13259|13258.7|13256.7|13261.1|13259.1|13257.3|13255.3|137
1689756000000|2023-07-19 08:40:00|13258.8|13256.8|13262.1|13260.1|13262.2|13260.2|13258.8|13256.8|141
1689756300000|2023-07-19 08:45:00|13262|13260|13262.2|13260.2|13263.3|13261.3|13261.8|13259.8|98
1689756600000|2023-07-19 08:50:00|13262.3|13260.3|13264.1|13262.1|13265.4|13263.4|13261|13259|213
1689756900000|2023-07-19 08:55:00|13264|13262|13262.1|13258.6|13265.6|13263.5|13262|13258.6|147
1689757200000|2023-07-19 09:00:00|13262.2|13258.7|13264.8|13261.3|13265.9|13262.9|13261.2|13258.4|192
1689757500000|2023-07-19 09:05:00|13264.7|13261.2|13259.4|13257.4|13264.9|13262.6|13258.6|13256.6|161
1689757800000|2023-07-19 09:10:00|13259.3|13257.3|13258.4|13256.4|13260.1|13258.1|13256.9|13254.9|166
1689758100000|2023-07-19 09:15:00|13258.3|13256.3|13255|13253|13258.4|13256.4|13255|13253|146
1689758400000|2023-07-19 09:20:00|13255.1|13253.1|13255|13253|13256.3|13254.3|13254.3|13252.3|174
1689758700000|2023-07-19 09:25:00|13255.1|13253.1|13254.9|13252.9|13256.3|13254.3|13254.9|13252.9|130
1689759000000|2023-07-19 09:30:00|13254.8|13252.8|13254.7|13252.7|13256.2|13254.2|13254.4|13252.4|103
1689759300000|2023-07-19 09:35:00|13254.8|13252.8|13255.1|13253.1|13255.3|13253.3|13252.9|13250.9|110
1689759600000|2023-07-19 09:40:00|13255|13253|13254.5|13252.5|13255.1|13253.1|13253.4|13251.4|135
1689759900000|2023-07-19 09:45:00|13254.7|13252.7|13256.8|13254.8|13257.4|13255.4|13254.7|13252.7|92
1689760200000|2023-07-19 09:50:00|13256.9|13254.9|13259.7|13257.7|13259.9|13257.9|13256.8|13254.8|168
1689760500000|2023-07-19 09:55:00|13259.8|13257.8|13259.9|13257.9|13261.4|13259.4|13259.3|13256.9|135
1689760800000|2023-07-19 10:00:00|13259.8|13257.8|13261.1|13259.1|13261.9|13259.9|13259.8|13257.8|137
1689761100000|2023-07-19 10:05:00|13261.2|13259.2|13260.3|13258.3|13261.5|13259.5|13259.7|13257.7|142
1689761400000|2023-07-19 10:10:00|13260.4|13258.4|13263.9|13261.9|13264.4|13261.9|13260.1|13258.1|165
1689761700000|2023-07-19 10:15:00|13263.8|13261.8|13260.9|13258.9|13264|13262|13260|13258|131
1689762000000|2023-07-19 10:20:00|13261|13259|13260.7|13257.2|13261.6|13259.2|13258.8|13256.8|125
1689762300000|2023-07-19 10:25:00|13260.6|13257.1|13260|13258|13261.8|13259.1|13259.4|13256.7|235
1689762600000|2023-07-19 10:30:00|13259.9|13257.9|13260.3|13258.3|13262.6|13260.6|13259.8|13257.6|130
1689762900000|2023-07-19 10:35:00|13260.4|13258.4|13260.5|13258.5|13261.7|13259.2|13260|13257.4|131
1689763200000|2023-07-19 10:40:00|13260.6|13258.6|13264.1|13262.1|13265.6|13263.6|13260.6|13258.6|129
1689763500000|2023-07-19 10:45:00|13264|13262|13266.3|13262.8|13267.5|13264.4|13264|13261.7|188
1689763800000|2023-07-19 10:50:00|13266.2|13262.7|13264.8|13262.8|13266.3|13264|13263.9|13261.9|135
1689764100000|2023-07-19 10:55:00|13264.7|13262.7|13264.9|13261.4|13265.3|13263.3|13262.7|13260.7|163
1689764400000|2023-07-19 11:00:00|13264.8|13261.3|13262.1|13260.1|13264.8|13262.1|13262.1|13260.1|84
1689764700000|2023-07-19 11:05:00|13262|13260|13263.1|13261.1|13263.2|13261.2|13261.2|13259.2|124
1689765000000|2023-07-19 11:10:00|13263|13261|13266.9|13264.9|13266.9|13264.9|13263|13261|128
1689765300000|2023-07-19 11:15:00|13266.8|13264.8|13265.9|13263.9|13267.6|13265.6|13264.7|13262.7|157
1689765600000|2023-07-19 11:20:00|13266|13264|13266.4|13264.4|13266.6|13264.6|13264|13262|181
1689765900000|2023-07-19 11:25:00|13266.3|13264.3|13265|13263|13267.7|13264.7|13264.1|13262.1|150
1689766200000|2023-07-19 11:30:00|13264.8|13262.8|13264.1|13262.1|13265.5|13263.5|13263.2|13261.2|211
1689766500000|2023-07-19 11:35:00|13264|13262|13263.7|13261.7|13264.1|13262.1|13263.3|13261.3|92
1689766800000|2023-07-19 11:40:00|13263.6|13261.6|13262.4|13260.4|13264.6|13262.6|13262.4|13260.4|101
1689767100000|2023-07-19 11:45:00|13262.5|13260.5|13261.5|13258|13262.7|13260.7|13260.3|13257.6|101
1689767400000|2023-07-19 11:50:00|13261.4|13257.9|13260|13258|13262.4|13259.8|13260|13257.9|105
1689767700000|2023-07-19 11:55:00|13260.1|13258.1|13261.1|13259.1|13261.1|13259.1|13259.7|13257.7|122
1689768000000|2023-07-19 12:00:00|13261|13259|13258.8|13256.8|13261|13259|13258.8|13256.8|138
1689768300000|2023-07-19 12:05:00|13258.9|13256.9|13256.1|13254.1|13259.1|13257.1|13255.6|13253.6|231
1689768600000|2023-07-19 12:10:00|13256|13254|13257.2|13255.2|13258|13256|13254.9|13252.9|140
1689768900000|2023-07-19 12:15:00|13257.1|13255.1|13255.8|13253.8|13257.1|13255.1|13254.9|13252.9|195
1689769200000|2023-07-19 12:20:00|13255.9|13253.9|13254.4|13252.4|13256.2|13254.2|13254.3|13252.3|179
1689769500000|2023-07-19 12:25:00|13254.3|13252.3|13257.8|13254.3|13257.9|13254.8|13254.3|13252.3|137
1689769800000|2023-07-19 12:30:00|13257.7|13254.2|13255.2|13253.2|13257.7|13254.6|13254.4|13252.4|199
1689770100000|2023-07-19 12:35:00|13255.3|13253.3|13256.9|13254.9|13257.2|13255.2|13254.1|13252.1|225
1689770400000|2023-07-19 12:40:00|13257.1|13255.1|13256.8|13254.8|13259.2|13257.2|13256.8|13254.8|204
1689770700000|2023-07-19 12:45:00|13256.7|13254.7|13257.2|13255.2|13259.3|13257.3|13254.9|13252.9|223
1689771000000|2023-07-19 12:50:00|13257|13255|13255.8|13253.8|13259|13256.3|13255.7|13253.7|321
1689771300000|2023-07-19 12:55:00|13255.6|13253.6|13255|13253|13256.2|13254.2|13253.6|13251.6|242
1689771600000|2023-07-19 13:00:00|13255.1|13253.1|13254.3|13252.3|13255.6|13253.6|13253.2|13251.2|283
1689771900000|2023-07-19 13:05:00|13254.4|13252.4|13253.4|13251.4|13255|13253|13252.9|13250.9|167
1689772200000|2023-07-19 13:10:00|13253.3|13251.3|13252.1|13250.1|13255.1|13253.1|13252.1|13250.1|178
1689772500000|2023-07-19 13:15:00|13252.2|13250.2|13253.3|13251.3|13254.2|13252.2|13251.1|13249.1|241
1689772800000|2023-07-19 13:20:00|13253.4|13251.4|13255.5|13253.5|13255.7|13253.7|13251.8|13249.8|180
1689773100000|2023-07-19 13:25:00|13255.4|13253.4|13258.5|13256.5|13258.6|13256.6|13254.6|13252.6|160
1689773400000|2023-07-19 13:30:00|13258.4|13256.4|13253.9|13251.9|13258.4|13256.4|13251.7|13249.7|267
1689773700000|2023-07-19 13:35:00|13253.8|13251.8|13252.1|13250.1|13254.2|13252.2|13251|13249|236
1689774000000|2023-07-19 13:40:00|13252|13250|13254.3|13252.3|13254.6|13252.6|13252|13250|257
1689774300000|2023-07-19 13:45:00|13254.2|13252.2|13257.1|13255.1|13258|13256|13254|13252|187
1689774600000|2023-07-19 13:50:00|13257|13255|13253.8|13251.8|13257.1|13255.1|13253|13251|173
1689774900000|2023-07-19 13:55:00|13253.9|13251.9|13256.9|13254.9|13257.2|13255.2|13253.6|13251.6|234
1689775200000|2023-07-19 14:00:00|13257|13255|13258.7|13256.7|13260.3|13258.3|13256.9|13254.9|200
1689775500000|2023-07-19 14:05:00|13258.8|13256.8|13264.1|13262.1|13264.1|13262.1|13257.2|13255.2|194
1689775800000|2023-07-19 14:10:00|13264.3|13262.3|13268.4|13266.4|13269.5|13267.5|13263.4|13261.4|280
1689776100000|2023-07-19 14:15:00|13268.6|13266.6|13266.2|13264.2|13270.8|13268.1|13264.7|13262.7|222
1689776400000|2023-07-19 14:20:00|13266.3|13264.3|13268.1|13266.1|13268.5|13266.5|13265.2|13263.2|150
1689776700000|2023-07-19 14:25:00|13268.3|13266.3|13267.1|13265.1|13268.5|13266.5|13265.7|13263.7|177
1689777000000|2023-07-19 14:30:00|13267|13265|13270.6|13268.6|13270.6|13268.6|13266.3|13263.7|198
1689777300000|2023-07-19 14:35:00|13270.3|13268.3|13268.6|13265.1|13270.3|13268.3|13266.5|13264|157
1689777600000|2023-07-19 14:40:00|13268.7|13265.2|13268.6|13266.6|13270.3|13268.3|13265.6|13263.2|224
1689777900000|2023-07-19 14:45:00|13268.7|13266.7|13272.3|13270.3|13273.8|13271.8|13268.5|13266.5|220
1689778200000|2023-07-19 14:50:00|13272.2|13270.2|13266.1|13264.1|13272.6|13270.6|13264.7|13262.7|260
1689778500000|2023-07-19 14:55:00|13266|13264|13263.7|13261.7|13268|13264.9|13262.7|13260.5|338
1689778800000|2023-07-19 15:00:00|13263.8|13261.8|13263.9|13261.9|13265.3|13263.3|13261.6|13259.6|347
1689779100000|2023-07-19 15:05:00|13263.8|13261.8|13262.1|13260.1|13263.9|13261.9|13261.4|13259.4|227
1689779400000|2023-07-19 15:10:00|13262.2|13260.2|13259.2|13257.2|13263.7|13261.7|13258.5|13256.5|261
1689779700000|2023-07-19 15:15:00|13259.3|13257.3|13259.3|13257.3|13260|13258|13257.6|13254.9|239
1689780000000|2023-07-19 15:20:00|13259.2|13257.2|13259.2|13257.2|13260.6|13258.3|13257.7|13254.7|246
1689780300000|2023-07-19 15:25:00|13259.1|13257.1|13257.5|13255.5|13259.1|13257.1|13257.2|13255.2|172
1689780600000|2023-07-19 15:30:00|13257.4|13255.4|13261|13257.5|13261.4|13258.7|13256.9|13254.9|148
1689780900000|2023-07-19 15:35:00|13261.1|13257.6|13262.8|13260.8|13263.8|13261.1|13259.6|13256.3|239
1689781200000|2023-07-19 15:40:00|13262.9|13260.9|13259.7|13256.2|13263|13261|13258.3|13255.2|165
1689781500000|2023-07-19 15:45:00|13259.4|13255.9|13257.1|13255.1|13259.4|13255.9|13256.3|13254.2|157
1689781800000|2023-07-19 15:50:00|13257|13255|13255.8|13253.8|13257.4|13255.4|13255.4|13253.4|110
1689782100000|2023-07-19 15:55:00|13255.9|13253.9|13259.2|13257.2|13259.3|13257.3|13255.4|13253.4|142
1689782400000|2023-07-19 16:00:00|13259.1|13257.1|13262.9|13259.4|13263|13259.5|13258.3|13255.6|274
1689782700000|2023-07-19 16:05:00|13262.8|13259.3|13260.9|13257.4|13263.3|13260|13260.4|13256.9|194
1689783000000|2023-07-19 16:10:00|13261.2|13257.7|13262.3|13260.3|13263.9|13261.2|13261.2|13257.7|157
1689783300000|2023-07-19 16:15:00|13262.4|13260.4|13264.2|13262.2|13265.6|13262.9|13262|13260|164
1689783600000|2023-07-19 16:20:00|13264.3|13262.3|13265.3|13263.3|13265.4|13263.4|13263.8|13261.8|131
1689783900000|2023-07-19 16:25:00|13265.2|13263.2|13265.2|13263.2|13265.4|13263.4|13264.3|13262.3|159
1689784200000|2023-07-19 16:30:00|13265.1|13263.1|13264.5|13261|13266|13264|13263.4|13261|159
1689784500000|2023-07-19 16:35:00|13264.4|13260.9|13263.6|13260.1|13264.9|13262|13263.2|13260.1|126
1689784800000|2023-07-19 16:40:00|13263.5|13260|13258.9|13255.4|13263.5|13260|13257.9|13255.1|183
1689785100000|2023-07-19 16:45:00|13258.8|13255.3|13257.1|13255.1|13258.9|13255.8|13256.7|13253.5|162
1689785400000|2023-07-19 16:50:00|13257|13255|13259.1|13257.1|13260|13257.7|13257|13254.3|138
1689785700000|2023-07-19 16:55:00|13259|13257|13258.8|13256.8|13261.1|13258.5|13258.6|13255.1|172
1689786000000|2023-07-19 17:00:00|13258.7|13256.7|13260.1|13256.6|13260.2|13258|13258.1|13255.5|161
1689786300000|2023-07-19 17:05:00|13260.2|13256.7|13258.2|13256.2|13260.6|13257.6|13257.2|13254.5|209
1689786600000|2023-07-19 17:10:00|13258.3|13256.3|13257.7|13255.7|13259|13257|13257|13255|112
1689786900000|2023-07-19 17:15:00|13257.8|13255.8|13257.1|13255.1|13258.5|13256.5|13256.8|13254.8|137
1689787200000|2023-07-19 17:20:00|13257.2|13255.2|13257.5|13254|13258.7|13256|13256.5|13253.9|182
1689787500000|2023-07-19 17:25:00|13257.6|13254.1|13257|13255|13259.3|13256.4|13256.9|13254|185
1689787800000|2023-07-19 17:30:00|13257.1|13255.1|13254.9|13252.9|13257.1|13255.1|13254.3|13251.7|162
1689788100000|2023-07-19 17:35:00|13255|13253|13256.7|13253.2|13257.3|13254.2|13255|13252.9|156
1689788400000|2023-07-19 17:40:00|13256.6|13253.1|13253.4|13251.4|13256.8|13254|13252.9|13250.1|168
1689788700000|2023-07-19 17:45:00|13253.3|13251.3|13253.7|13251.7|13254.2|13252|13253|13250.4|112
1689789000000|2023-07-19 17:50:00|13253.6|13251.6|13254.6|13251.1|13254.6|13252.1|13253.2|13250.5|120
1689789300000|2023-07-19 17:55:00|13254.8|13251.3|13253.3|13251.3|13254.8|13251.8|13253.3|13250.4|140
1689789600000|2023-07-19 18:00:00|13253.4|13251.4|13252.4|13250.4|13255.3|13252|13252.1|13249.4|198
1689789900000|2023-07-19 18:05:00|13252.5|13250.5|13253.7|13251.7|13254.7|13252.2|13252.1|13249.4|182
1689790200000|2023-07-19 18:10:00|13253.8|13251.8|13255.4|13251.9|13255.5|13252.8|13253.6|13250.8|177
1689790500000|2023-07-19 18:15:00|13255.5|13252|13254.9|13252.9|13255.6|13253.4|13253.8|13251|182
1689790800000|2023-07-19 18:20:00|13255|13253|13255.8|13253.8|13257|13255|13254.8|13252.2|112
1689791100000|2023-07-19 18:25:00|13255.9|13253.9|13253.2|13251.2|13256.7|13254|13253.1|13250.2|143
1689791400000|2023-07-19 18:30:00|13253.3|13251.3|13253.8|13251.8|13253.9|13251.9|13252.5|13250.5|89
1689791700000|2023-07-19 18:35:00|13253.9|13251.9|13253.7|13250.2|13254.6|13251.9|13252.8|13250|142
1689792000000|2023-07-19 18:40:00|13253.6|13250.1|13252.5|13250.5|13254.6|13251.8|13252.4|13249.5|121
1689792300000|2023-07-19 18:45:00|13253.3|13249.8|13253|13251|13253.9|13251.2|13252.3|13249.6|85
1689792600000|2023-07-19 18:50:00|13253.8|13250.3|13253.1|13249.6|13254.8|13252.1|13252.2|13249.5|137
1689792900000|2023-07-19 18:55:00|13253.2|13249.7|13250.8|13248.8|13253.2|13250.9|13250.4|13248.4|142
1689793200000|2023-07-19 19:00:00|13250.7|13248.7|13250.6|13247.1|13251.5|13248.8|13249.9|13246.4|131
1689793500000|2023-07-19 19:05:00|13250.7|13247.2|13252.7|13249.2|13252.7|13249.2|13250.7|13247.2|88
1689793800000|2023-07-19 19:10:00|13252.8|13249.3|13251.5|13248|13252.8|13249.3|13250.4|13246.9|151
1689794100000|2023-07-19 19:15:00|13251.4|13247.9|13251.5|13248|13251.7|13248.8|13250.6|13247.1|126
1689794400000|2023-07-19 19:20:00|13251.4|13247.9|13251.1|13247.6|13252.1|13249|13250.1|13247.3|100
1689794700000|2023-07-19 19:25:00|13251|13247.5|13251.1|13249.1|13251.9|13249.1|13250.5|13247|115
1689795000000|2023-07-19 19:30:00|13251|13249|13251.9|13248.4|13252.1|13249|13251|13247.9|162
1689795300000|2023-07-19 19:35:00|13252|13248.5|13252.8|13249.3|13252.9|13249.4|13251.8|13248.3|114
1689795600000|2023-07-19 19:40:00|13252.9|13249.4|13253|13249.5|13253.5|13250.3|13252|13249.1|79
1689795900000|2023-07-19 19:45:00|13252.9|13249.4|13252.8|13249.3|13253|13249.5|13252.6|13249.1|88
1689796200000|2023-07-19 19:50:00|13252.9|13249.4|13251.8|13248.3|13252.9|13249.4|13251|13247.5|140
1689796500000|2023-07-19 19:55:00|13251.7|13248.2|13250.5|13247|13252|13248.5|13250.2|13246.7|100
1689796800000|2023-07-19 20:00:00|13250.4|13246.9|13250.6|13247.1|13250.6|13247.6|13249.4|13246.6|31
1689797100000|2023-07-19 20:05:00|13250.7|13247.2|13250.7|13247.2|13250.9|13247.4|13250.5|13247|43
1689797400000|2023-07-19 20:10:00|13250.6|13247.1|13250.7|13247.2|13250.9|13247.4|13250.5|13247|32
1689797700000|2023-07-19 20:15:00|13250.8|13247.3|13250.7|13247.2|13250.8|13248.1|13250|13247.2|20
1689798000000|2023-07-19 20:20:00|13250.6|13247.1|13250.7|13247.2|13250.8|13248|13249.9|13247.1|25
1689798300000|2023-07-19 20:25:00|13250|13248|13250.7|13247.2|13250.8|13248.1|13249.9|13247.1|34
1689798600000|2023-07-19 20:30:00|13250.6|13247.1|13250.6|13247.1|13250.7|13247.2|13250.6|13247.1|9
1689798900000|2023-07-19 20:35:00|13250.7|13247.2|13250.6|13247.1|13250.7|13247.2|13250.5|13247|18
1689799200000|2023-07-19 20:40:00|13250.7|13247.2|13250.6|13247.1|13250.7|13247.2|13250.5|13247|20
1689799500000|2023-07-19 20:45:00|13250.7|13247.2|13250.5|13247|13250.8|13247.3|13250.5|13247|32
1689799800000|2023-07-19 20:50:00|13250.6|13247.1|13250.5|13247|13251|13247.5|13250.5|13247|39
1689800100000|2023-07-19 20:55:00|13250.4|13246.9|13252.4|13246.9|13252.4|13247.3|13249.9|13246|57
1689800400000|2023-07-19 21:00:00|13254.5|13245.5|13263|13247|13264|13248|13254.5|13245.4|33
1689800700000|2023-07-19 21:05:00|13263.5|13247.5|13262|13248.4|13263.5|13248.4|13262|13247|14
1689801000000|2023-07-19 21:10:00|13261.7|13248.3|13262.3|13247.5|13262.5|13248.9|13261.6|13247.2|16
1689801300000|2023-07-19 21:15:00|13262.4|13247.4|13261.4|13248.5|13262.8|13248.8|13260.9|13246.8|17
1689801600000|2023-07-19 21:20:00|13261.3|13248|13261.8|13247.9|13262.1|13248.7|13261|13247.6|31
1689801900000|2023-07-19 21:25:00|13261.9|13247.8|13261.6|13247.4|13261.9|13247.8|13261.1|13247|20
1689802200000|2023-07-19 21:30:00|13261.7|13247.2|13261.5|13247.7|13261.8|13248.3|13260.9|13247.2|51
1689802500000|2023-07-19 21:35:00|13261.2|13247.6|13261.7|13247.8|13261.8|13248|13261.2|13247.2|8
1689802800000|2023-07-19 21:40:00|13261.6|13247.9|13261.2|13248.4|13261.8|13248.4|13261.1|13247.6|13
1689803100000|2023-07-19 21:45:00|13261.1|13248.5|13261.3|13248|13261.7|13248.7|13260.9|13247.6|55
1689803400000|2023-07-19 21:50:00|13261.2|13248.1|13254.9|13245.8|13261.2|13248.9|13254.9|13245.6|44
1689803700000|2023-07-19 21:55:00|13254.8|13245.9|13254|13246.9|13254.9|13247.4|13254|13245.9|40
1689804000000|2023-07-19 22:00:00|13254.2|13247|13253.4|13249.5|13254.3|13249.9|13253.2|13247|126
1689804300000|2023-07-19 22:05:00|13253.8|13249.6|13254|13250.4|13254|13250.5|13253.6|13249.6|36
1689804600000|2023-07-19 22:10:00|13253.8|13250.5|13253|13249.5|13254|13250.5|13252.9|13249.4|44
1689804900000|2023-07-19 22:15:00|13253.1|13249.6|13254.3|13250.8|13255|13251.5|13253.1|13249.6|42
1689805200000|2023-07-19 22:20:00|13254.4|13250.9|13254.1|13250.6|13254.8|13251.3|13254.1|13250.6|46
1689805500000|2023-07-19 22:25:00|13254.2|13250.7|13254.3|13250.8|13254.8|13251.3|13254|13250.5|39
1689805800000|2023-07-19 22:30:00|13254.5|13251|13254.4|13250.9|13255.5|13252|13254.3|13250.8|53
1689806100000|2023-07-19 22:35:00|13254.3|13250.8|13254.3|13250.8|13254.4|13250.9|13254|13250.5|56
1689806400000|2023-07-19 22:40:00|13254.2|13250.7|13254.1|13250.6|13254.3|13250.8|13254.1|13250.6|16
1689806700000|2023-07-19 22:45:00|13254.2|13250.7|13252.9|13249.4|13254.2|13250.7|13252.8|13249.3|32
1689807000000|2023-07-19 22:50:00|13252.8|13249.3|13252.2|13248.7|13253.4|13249.9|13252.2|13248.7|49
1689807300000|2023-07-19 22:55:00|13252.3|13248.8|13251.3|13247.8|13252.3|13248.8|13251.2|13247.7|50
1689807600000|2023-07-19 23:00:00|13251.2|13247.7|13250.7|13247.2|13251.2|13247.7|13250.6|13247.1|31
1689807900000|2023-07-19 23:05:00|13250.6|13247.1|13250.7|13247.2|13251.2|13247.7|13250.5|13247|52
1689808200000|2023-07-19 23:10:00|13250.8|13247.3|13250.8|13247.3|13251.1|13247.6|13250.6|13247.1|27
1689808500000|2023-07-19 23:15:00|13250.7|13247.2|13250.7|13247.2|13251.3|13247.8|13250.6|13247.1|37
1689808800000|2023-07-19 23:20:00|13250.8|13247.3|13250.7|13247.2|13251.3|13247.8|13250.6|13247.1|38
1689809100000|2023-07-19 23:25:00|13250.6|13247.1|13250.5|13247|13250.7|13247.2|13250.3|13246.8|31
1689809400000|2023-07-19 23:30:00|13250.6|13247.1|13250|13248|13250.8|13248.1|13249.8|13247.1|24
1689809700000|2023-07-19 23:35:00|13250.1|13248.1|13250.7|13247.2|13250.8|13248.2|13250|13247.2|27
1689810000000|2023-07-19 23:40:00|13250.6|13247.1|13250.6|13247.1|13250.8|13247.3|13250.3|13246.8|39
1689810300000|2023-07-19 23:45:00|13250.7|13247.2|13251.2|13247.7|13251.7|13248.2|13250.3|13246.8|60
1689810600000|2023-07-19 23:50:00|13251.3|13247.8|13250.7|13247.2|13252|13248.5|13250.6|13247.1|47
1689810900000|2023-07-19 23:55:00|13250.8|13247.3|13250.5|13247|13250.9|13247.4|13250.4|13246.9|51
1689811200000|2023-07-20 00:00:00|13250.4|13246.9|13249.1|13245.6|13250.7|13247.2|13249|13245.5|139
1689811500000|2023-07-20 00:05:00|13249|13245.5|13247.8|13244.3|13249.1|13245.6|13247.8|13244.3|45
1689811800000|2023-07-20 00:10:00|13247.2|13243.7|13246.3|13242.8|13247.9|13244.8|13246|13242.5|110
1689812100000|2023-07-20 00:15:00|13246.5|13243|13246.9|13243.4|13247.9|13244.4|13246.2|13242.7|116
1689812400000|2023-07-20 00:20:00|13246.8|13243.3|13245.9|13242.4|13246.9|13243.4|13245.9|13242.4|82
1689812700000|2023-07-20 00:25:00|13245.8|13242.3|13245.7|13242.2|13246.2|13243.3|13244.2|13241.5|79
1689813000000|2023-07-20 00:30:00|13245.6|13242.1|13244|13240.5|13246.1|13242.6|13243.2|13240.3|102
1689813300000|2023-07-20 00:35:00|13244.1|13240.6|13243.4|13241.4|13245.7|13242.3|13243.3|13240.5|75
1689813600000|2023-07-20 00:40:00|13243.5|13241.5|13243.6|13241.6|13245.4|13243.1|13243.5|13241.3|73
1689813900000|2023-07-20 00:45:00|13243.8|13241.8|13246.7|13243.2|13246.8|13244.1|13243.4|13241.2|103
1689814200000|2023-07-20 00:50:00|13246.8|13243.3|13244.3|13240.8|13246.9|13244.1|13243.6|13240.8|146
1689814500000|2023-07-20 00:55:00|13244.2|13240.7|13242.5|13240.5|13244.2|13241.6|13242.2|13239.5|102
1689814800000|2023-07-20 01:00:00|13242.4|13240.4|13243|13239.5|13243.4|13241.3|13242|13239.2|110
1689815100000|2023-07-20 01:05:00|13243.1|13239.6|13244.2|13240.7|13244.2|13240.7|13242.6|13239.3|104
1689815400000|2023-07-20 01:10:00|13244.1|13240.6|13243.4|13239.9|13245.5|13242|13243.1|13239.6|122
1689815700000|2023-07-20 01:15:00|13243.1|13239.6|13238.8|13235.3|13243.1|13239.6|13238.7|13235.2|208
1689816000000|2023-07-20 01:20:00|13238.9|13235.4|13234.8|13231.3|13239.2|13235.7|13234.6|13231.1|181
1689816300000|2023-07-20 01:25:00|13234.7|13231.2|13230.1|13228.1|13234.8|13231.4|13229.2|13226.3|139
1689816600000|2023-07-20 01:30:00|13230|13228|13218.8|13215.3|13230|13228|13217|13213.7|258
1689816900000|2023-07-20 01:35:00|13218.9|13215.4|13220.4|13218.4|13222.4|13219.4|13216.2|13214|261
1689817200000|2023-07-20 01:40:00|13220.5|13218.5|13219.5|13217.5|13221.9|13219.9|13218.1|13214.6|296
1689817500000|2023-07-20 01:45:00|13219.6|13217.6|13222|13218.5|13223.5|13220.2|13217.9|13215.4|203
1689817800000|2023-07-20 01:50:00|13221.9|13218.4|13222.9|13219.4|13224|13221.3|13220.9|13218.4|138
1689818100000|2023-07-20 01:55:00|13222.2|13220.2|13223.7|13220.2|13226.2|13223.7|13221.6|13219.1|155
1689818400000|2023-07-20 02:00:00|13223.2|13219.7|13220|13216.5|13223.8|13221|13217.7|13215.3|218
1689818700000|2023-07-20 02:05:00|13220.1|13216.6|13223.5|13221.5|13223.7|13221.7|13219|13216.6|171
1689819000000|2023-07-20 02:10:00|13223.6|13221.6|13222.9|13220.9|13223.8|13221.8|13222.1|13220.1|158
1689819300000|2023-07-20 02:15:00|13222.8|13220.8|13220.3|13218.3|13223.8|13221.3|13220.3|13218.3|181
1689819600000|2023-07-20 02:20:00|13220.4|13218.4|13222.9|13220.9|13223.4|13221.4|13220.2|13218.2|133
1689819900000|2023-07-20 02:25:00|13222.8|13220.8|13221.3|13219.3|13222.9|13220.9|13220.6|13218.6|132
1689820200000|2023-07-20 02:30:00|13221.4|13219.4|13219.5|13217.5|13222.9|13220.9|13219.5|13217.5|147
1689820500000|2023-07-20 02:35:00|13219.6|13217.6|13222.4|13220.4|13223.6|13221.6|13219.5|13217.5|132
1689820800000|2023-07-20 02:40:00|13222.5|13220.5|13224.6|13222.6|13224.6|13222.6|13222.1|13220.1|112
1689821100000|2023-07-20 02:45:00|13224.5|13222.5|13220.7|13218.7|13224.6|13222.6|13220.5|13218.5|142
1689821400000|2023-07-20 02:50:00|13220.8|13218.8|13222.9|13220.9|13225.1|13222.3|13219.6|13217.6|155
1689821700000|2023-07-20 02:55:00|13223|13221|13215.5|13213.5|13224.9|13222.3|13215.5|13213.5|182
1689822000000|2023-07-20 03:00:00|13215.4|13213.4|13221.6|13219.6|13222.1|13220.1|13214.2|13212.2|159
1689822300000|2023-07-20 03:05:00|13222.5|13220.5|13220.4|13218.4|13225.2|13222.1|13220.1|13218.1|190
1689822600000|2023-07-20 03:10:00|13220.5|13218.5|13221|13219|13222.2|13220.2|13219.4|13217.4|144
1689822900000|2023-07-20 03:15:00|13221.1|13219.1|13219.1|13217.1|13222.9|13220.9|13218.3|13216.3|210
1689823200000|2023-07-20 03:20:00|13219.2|13217.2|13219.5|13217.5|13220.1|13218.1|13218.2|13216.2|104
1689823500000|2023-07-20 03:25:00|13219.6|13217.6|13220.6|13218.6|13222.4|13220.4|13219.1|13217.1|138
1689823800000|2023-07-20 03:30:00|13220.7|13218.7|13222.3|13220.3|13222.6|13220.6|13220|13217.6|139
1689824100000|2023-07-20 03:35:00|13222.4|13220.4|13223.1|13221.1|13223.1|13221.1|13221.5|13219.5|127
1689824400000|2023-07-20 03:40:00|13223.2|13221.2|13221.5|13219.5|13223.6|13221.2|13221.5|13219|142
1689824700000|2023-07-20 03:45:00|13221.6|13219.6|13222.2|13220.2|13223|13221|13221.5|13219.5|110
1689825000000|2023-07-20 03:50:00|13222.3|13220.3|13222.2|13220.2|13223|13221|13220.5|13218.5|100
1689825300000|2023-07-20 03:55:00|13222.3|13220.3|13222.1|13220.1|13222.5|13220.5|13220.3|13218.3|94
1689825600000|2023-07-20 04:00:00|13222|13220|13220.2|13218.2|13222.4|13220.4|13220.1|13218.1|87
1689825900000|2023-07-20 04:05:00|13220.3|13218.3|13221.5|13219.5|13222.2|13219.5|13220.3|13217.7|107
1689826200000|2023-07-20 04:10:00|13221.4|13219.4|13221.2|13217.7|13222.2|13219.5|13220.3|13217.6|111
1689826500000|2023-07-20 04:15:00|13221.3|13217.8|13223.2|13221.2|13224|13221.3|13220.9|13217.8|162
1689826800000|2023-07-20 04:20:00|13223.1|13221.1|13225.1|13223.1|13225.2|13223.2|13222.9|13220.9|97
1689827100000|2023-07-20 04:25:00|13225.2|13223.2|13222|13220|13226|13223.2|13222|13219.5|141
1689827400000|2023-07-20 04:30:00|13222.1|13220.1|13225.6|13223.6|13226|13224|13222.1|13220.1|140
1689827700000|2023-07-20 04:35:00|13225.7|13223.7|13226.7|13224.7|13227.6|13225|13225.7|13223.4|103
1689828000000|2023-07-20 04:40:00|13226.6|13224.6|13226.3|13224.3|13227.3|13225.3|13226.2|13224.2|50
1689828300000|2023-07-20 04:45:00|13226.4|13224.4|13227.7|13224.2|13228.2|13226|13226.2|13223.9|121
1689828600000|2023-07-20 04:50:00|13227.6|13224.1|13228|13226|13228.1|13226.1|13226.3|13223.6|72
1689828900000|2023-07-20 04:55:00|13227.9|13225.9|13226.3|13224.3|13228.6|13226.6|13226.2|13224.2|88
1689829200000|2023-07-20 05:00:00|13226.4|13224.4|13225.4|13223.4|13227.4|13225.4|13225.1|13223.1|175
1689829500000|2023-07-20 05:05:00|13225.3|13223.3|13227.3|13225.3|13228.2|13226.2|13225.3|13223.3|164
1689829800000|2023-07-20 05:10:00|13227.2|13225.2|13226.5|13223|13227.7|13225.2|13225.3|13222.6|166
1689830100000|2023-07-20 05:15:00|13226.6|13223.1|13226.5|13223|13226.8|13224.1|13225|13222.6|103
1689830400000|2023-07-20 05:20:00|13225.7|13223.7|13225.7|13222.2|13227.3|13224.2|13224.4|13222.1|159
1689830700000|2023-07-20 05:25:00|13225.6|13222.1|13227.2|13225.2|13227.6|13225.4|13225.6|13222.1|157
1689831000000|2023-07-20 05:30:00|13227.3|13225.3|13227.5|13225.5|13229.5|13227.5|13227.2|13224.5|191
1689831300000|2023-07-20 05:35:00|13227.4|13225.4|13230.6|13228.6|13230.6|13228.6|13227.2|13225.2|117
1689831600000|2023-07-20 05:40:00|13230.5|13228.5|13231|13229|13232|13230|13229.8|13227.8|123
1689831900000|2023-07-20 05:45:00|13230.9|13228.9|13231.1|13229.1|13232.1|13229.3|13230.1|13227.6|167
1689832200000|2023-07-20 05:50:00|13231|13229|13231.2|13227.7|13232.7|13229.2|13229|13226.5|139
1689832500000|2023-07-20 05:55:00|13231|13227.5|13229.2|13225.7|13231|13227.7|13227.9|13225.3|156
1689832800000|2023-07-20 06:00:00|13229.1|13225.6|13230.7|13228.7|13231.8|13228.8|13227.4|13224.5|237
1689833100000|2023-07-20 06:05:00|13230.8|13228.8|13235.7|13233.7|13238.2|13235.6|13230.7|13228.1|261
1689833400000|2023-07-20 06:10:00|13235.8|13233.8|13236.1|13234.1|13237.2|13234.3|13234|13231|341
1689833700000|2023-07-20 06:15:00|13236.2|13234.2|13239.2|13237.2|13240.3|13238.3|13235.6|13233.1|248
1689834000000|2023-07-20 06:20:00|13239.1|13237.1|13234.6|13232.6|13239.2|13237.2|13234.3|13232.3|184
1689834300000|2023-07-20 06:25:00|13234.5|13232.5|13236.2|13232.7|13236.5|13234.1|13232.5|13230.5|246
1689834600000|2023-07-20 06:30:00|13235.4|13233.4|13237.1|13235.1|13238.9|13236.4|13234.8|13232.1|232
1689834900000|2023-07-20 06:35:00|13237.2|13235.2|13237.2|13235.2|13239.3|13236.5|13234.1|13232.1|210
1689835200000|2023-07-20 06:40:00|13237.1|13235.1|13239.4|13237.4|13242.4|13239.7|13235.3|13233.3|271
1689835500000|2023-07-20 06:45:00|13239.3|13237.3|13236.2|13234.2|13240.5|13238.5|13236.1|13234.1|170
1689835800000|2023-07-20 06:50:00|13236.3|13234.3|13235.3|13233.3|13237.5|13235.5|13235.3|13233.3|187
1689836100000|2023-07-20 06:55:00|13235.4|13233.4|13236.7|13234.7|13237.7|13235.7|13233.5|13231.5|211
1689836400000|2023-07-20 07:00:00|13236.6|13234.6|13232.1|13230.1|13237.7|13235.7|13232|13230|298
1689836700000|2023-07-20 07:05:00|13232|13230|13233.3|13231.3|13233.8|13231.8|13230.8|13228.8|209
1689837000000|2023-07-20 07:10:00|13233.6|13231.6|13234.7|13232.7|13235.6|13233.6|13232.5|13230.5|178
1689837300000|2023-07-20 07:15:00|13234.5|13232.5|13237.2|13235.2|13239.1|13237.1|13234.4|13232.4|259
1689837600000|2023-07-20 07:20:00|13237.1|13235.1|13235.6|13233.6|13238.1|13236.1|13234.7|13232.7|243
1689837900000|2023-07-20 07:25:00|13236|13234|13235.4|13233.4|13237.6|13235.6|13233|13231|190
1689838200000|2023-07-20 07:30:00|13235.6|13233.6|13233.9|13231.9|13235.7|13233.7|13232.8|13230.8|126
1689838500000|2023-07-20 07:35:00|13234|13232|13245.2|13243.2|13245.9|13243.4|13233.6|13231.6|202
1689838800000|2023-07-20 07:40:00|13245.3|13243.3|13248.3|13244.8|13248.3|13245.2|13243.2|13241.2|204
1689839100000|2023-07-20 07:45:00|13248.4|13244.9|13245.9|13243.9|13248.4|13246|13243.9|13241|201
1689839400000|2023-07-20 07:50:00|13246|13244|13245.4|13243.4|13248.4|13246.4|13245.2|13243.2|218
1689839700000|2023-07-20 07:55:00|13245.5|13243.5|13244.3|13242.3|13245.7|13243.7|13243.7|13241.7|241
1689840000000|2023-07-20 08:00:00|13244.2|13242.2|13243.5|13241.5|13245.1|13243.1|13243|13241|217
1689840300000|2023-07-20 08:05:00|13243.4|13241.4|13243.4|13241.4|13243.5|13241.5|13242|13239.8|194
1689840600000|2023-07-20 08:10:00|13243.5|13241.5|13240.5|13238.5|13243.8|13241.8|13240.2|13238.2|172
1689840900000|2023-07-20 08:15:00|13240.6|13238.6|13240.6|13238.6|13241.9|13239.3|13239.8|13237.3|169
1689841200000|2023-07-20 08:20:00|13240.8|13238.8|13238.4|13236.4|13241.8|13239.7|13237.9|13235.9|164
1689841500000|2023-07-20 08:25:00|13238.3|13236.3|13240.3|13236.8|13241.5|13238|13237.1|13234.4|200
1689841800000|2023-07-20 08:30:00|13240.4|13236.9|13237.7|13234.2|13242.1|13238.6|13236.2|13233.3|234
1689842100000|2023-07-20 08:35:00|13237.8|13234.3|13237.6|13234.1|13239.1|13235.8|13236.9|13233.6|205
1689842400000|2023-07-20 08:40:00|13237.7|13234.2|13234|13230.5|13237.8|13234.3|13233.4|13230.3|157
1689842700000|2023-07-20 08:45:00|13233.9|13230.4|13233.3|13229.8|13234.2|13231.4|13231.7|13228.9|138
1689843000000|2023-07-20 08:50:00|13233.4|13229.9|13232|13230|13234.2|13231.5|13231.4|13229.4|133
1689843300000|2023-07-20 08:55:00|13231.9|13229.9|13231.6|13229.6|13233|13231|13231|13229|90
1689843600000|2023-07-20 09:00:00|13231.7|13229.7|13232|13228.5|13235.5|13233.3|13231.7|13228.4|222
1689843900000|2023-07-20 09:05:00|13231.9|13228.4|13230.1|13228.1|13232|13229.3|13230|13227.3|72
1689844200000|2023-07-20 09:10:00|13230.2|13228.2|13230.1|13226.6|13231|13228.2|13229.3|13226.4|79
1689844500000|2023-07-20 09:15:00|13230.2|13226.7|13228.4|13226.4|13230.4|13227.4|13228.1|13226.1|86
1689844800000|2023-07-20 09:20:00|13228.3|13226.3|13229.5|13226|13231|13227.5|13228.2|13225.5|119
1689845100000|2023-07-20 09:25:00|13229.4|13225.9|13227.3|13225.3|13230|13227.3|13227.2|13224.4|121
1689845400000|2023-07-20 09:30:00|13227.4|13225.4|13227.3|13225.3|13227.7|13225.7|13227|13225|129
1689845700000|2023-07-20 09:35:00|13227.4|13225.4|13228.1|13226.1|13228.3|13226.3|13226.3|13224.3|135
1689846000000|2023-07-20 09:40:00|13228.2|13226.2|13229.2|13227.2|13230.6|13228.6|13227.4|13225.4|175
1689846300000|2023-07-20 09:45:00|13229.1|13227.1|13227.1|13225.1|13229.4|13227.4|13226.7|13224.7|185
1689846600000|2023-07-20 09:50:00|13227.2|13225.2|13224.5|13222.5|13227.3|13225.3|13224.1|13222.1|162
1689846900000|2023-07-20 09:55:00|13224.9|13222.9|13227.2|13225.2|13227.2|13225.2|13224.9|13222.9|169
1689847200000|2023-07-20 10:00:00|13227.1|13225.1|13227.1|13225.1|13227.6|13225.6|13226.1|13224.1|115
1689847500000|2023-07-20 10:05:00|13227|13225|13228|13226|13229|13227|13226.6|13224.6|149
1689847800000|2023-07-20 10:10:00|13228.1|13226.1|13225.4|13221.9|13228.1|13226.1|13224.4|13221.4|200
1689848100000|2023-07-20 10:15:00|13225.5|13222|13223|13221|13225.5|13222.8|13222.6|13220.4|109
1689848400000|2023-07-20 10:20:00|13222.9|13220.9|13222.5|13220.5|13223.5|13221|13222.1|13220|167
1689848700000|2023-07-20 10:25:00|13222.4|13220.4|13222.2|13220.2|13222.9|13220.9|13221.9|13219.9|113
1689849000000|2023-07-20 10:30:00|13222.3|13220.3|13221.9|13219.9|13222.4|13220.4|13221.4|13219.4|91
1689849300000|2023-07-20 10:35:00|13221.8|13219.8|13221.5|13219.5|13223.2|13220.9|13220.9|13218.3|150
1689849600000|2023-07-20 10:40:00|13221.6|13219.6|13223.5|13221.5|13224.4|13221.6|13221|13218.9|171
1689849900000|2023-07-20 10:45:00|13223.6|13221.6|13227.2|13225.2|13227.9|13225.9|13223|13221|150
1689850200000|2023-07-20 10:50:00|13227.3|13225.3|13226.2|13224.2|13228.6|13226.6|13226.2|13224.2|137
1689850500000|2023-07-20 10:55:00|13226.3|13224.3|13227|13225|13227.1|13225.1|13226|13224|96
1689850800000|2023-07-20 11:00:00|13227.1|13225.1|13228.2|13226.2|13228.2|13226.2|13226.8|13224.8|137
1689851100000|2023-07-20 11:05:00|13228.3|13226.3|13228.2|13226.2|13228.9|13226.9|13227.4|13225.4|126
1689851400000|2023-07-20 11:10:00|13228.1|13226.1|13231.1|13229.1|13231.2|13229.2|13226.6|13224.6|149
1689851700000|2023-07-20 11:15:00|13231.2|13229.2|13227.1|13225.1|13231.9|13229.9|13226.5|13224.5|161
1689852000000|2023-07-20 11:20:00|13227.2|13225.2|13226.2|13224.2|13227.2|13225.2|13226|13224|78
1689852300000|2023-07-20 11:25:00|13226.3|13224.3|13225.5|13223.5|13227.1|13225.1|13225|13222.5|133
1689852600000|2023-07-20 11:30:00|13225.4|13223.4|13224.2|13222.2|13226|13224|13224|13222|115
1689852900000|2023-07-20 11:35:00|13224.3|13222.3|13224.3|13222.3|13224.6|13222.6|13224|13222|92
1689853200000|2023-07-20 11:40:00|13224.2|13222.2|13224.9|13221.4|13225.1|13222.4|13223.8|13221.4|70
1689853500000|2023-07-20 11:45:00|13225|13221.5|13224.7|13222.7|13225.7|13222.9|13224.4|13221.2|62
1689853800000|2023-07-20 11:50:00|13224.6|13222.6|13224.2|13222.2|13225.2|13222.7|13224.1|13221.6|66
1689854100000|2023-07-20 11:55:00|13224.1|13222.1|13224.5|13221|13225.2|13222.4|13222.9|13220.6|101
1689854400000|2023-07-20 12:00:00|13224.8|13221.3|13225.1|13223.1|13226.9|13224.2|13224.1|13221.3|145
1689854700000|2023-07-20 12:05:00|13225.2|13223.2|13225|13223|13226.6|13224.2|13224|13222|118
1689855000000|2023-07-20 12:10:00|13224.9|13222.9|13228.8|13226.8|13231.1|13229.1|13224.9|13222.1|199
1689855300000|2023-07-20 12:15:00|13228.9|13226.9|13229|13227|13230.3|13228.3|13228.6|13226.6|150
1689855600000|2023-07-20 12:20:00|13229.1|13227.1|13233.9|13230.4|13234.2|13231.4|13229|13227|225
1689855900000|2023-07-20 12:25:00|13234|13230.5|13237.7|13230.1|13237.7|13233.6|13233.7|13230.1|214
1689856200000|2023-07-20 12:30:00|13237.8|13230.3|13240.6|13238.6|13241.2|13239.1|13237.6|13230.2|371
1689856500000|2023-07-20 12:35:00|13240.5|13238.5|13241.3|13239.3|13241.7|13239.7|13236.5|13234.5|306
1689856800000|2023-07-20 12:40:00|13241.2|13239.2|13240.9|13238.9|13242.8|13240.8|13240.1|13238.1|232
1689857100000|2023-07-20 12:45:00|13241|13239|13238.5|13236.5|13241|13239|13238.5|13236.5|192
1689857400000|2023-07-20 12:50:00|13238.2|13236.2|13238.3|13236.3|13239.4|13237.4|13237.6|13235.6|183
1689857700000|2023-07-20 12:55:00|13238.4|13236.4|13237.9|13235.9|13239.6|13237.6|13237.2|13235.2|184
1689858000000|2023-07-20 13:00:00|13238|13236|13238.8|13236.8|13240.7|13238.7|13236.8|13234.6|185
1689858300000|2023-07-20 13:05:00|13239.1|13237.1|13241.5|13239.5|13244|13241.3|13238.8|13236.8|249
1689858600000|2023-07-20 13:10:00|13241.2|13239.2|13240.9|13238.9|13242.5|13240.5|13239.7|13237.7|135
1689858900000|2023-07-20 13:15:00|13241|13239|13237.9|13235.9|13241|13239|13236|13234|228
1689859200000|2023-07-20 13:20:00|13238|13236|13237.9|13235.9|13238.8|13236.8|13237.3|13235.3|179
1689859500000|2023-07-20 13:25:00|13238|13236|13237|13235|13238.3|13236.3|13236.2|13234.2|130
1689859800000|2023-07-20 13:30:00|13236.8|13234.8|13241.3|13239.3|13241.4|13239.4|13236.3|13234.3|308
1689860100000|2023-07-20 13:35:00|13241.2|13239.2|13239.9|13237.9|13244.2|13241.9|13239.5|13237.5|287
1689860400000|2023-07-20 13:40:00|13240|13238|13240.5|13238.5|13241.2|13239.2|13239.2|13237.2|186
1689860700000|2023-07-20 13:45:00|13240.4|13238.4|13239.5|13237.5|13240.4|13238.4|13239.1|13237.1|155
1689861000000|2023-07-20 13:50:00|13239.4|13237.4|13238.4|13236.4|13240.3|13238.3|13238|13236|127
1689861300000|2023-07-20 13:55:00|13238.5|13236.5|13238.6|13235.1|13238.8|13236.8|13237.4|13235.1|134
1689861600000|2023-07-20 14:00:00|13238.2|13234.7|13238|13236|13238.4|13236.4|13236.2|13234.2|240
1689861900000|2023-07-20 14:05:00|13238.1|13236.1|13249.9|13246.4|13249.9|13247|13237.1|13235.1|286
1689862200000|2023-07-20 14:10:00|13249.8|13246.3|13250.6|13248.6|13251.3|13249.3|13246.4|13244.4|320
1689862500000|2023-07-20 14:15:00|13250.7|13248.7|13254.4|13252.4|13255.8|13253.5|13250.3|13248.3|272
1689862800000|2023-07-20 14:20:00|13254.3|13252.3|13261.6|13258.1|13261.6|13258.6|13253.4|13251.4|299
1689863100000|2023-07-20 14:25:00|13261.5|13258|13264.8|13261.3|13265.5|13263.2|13261.5|13258|266
1689863400000|2023-07-20 14:30:00|13264|13262|13267.2|13265.2|13268.3|13265.4|13263.5|13261.4|278
1689863700000|2023-07-20 14:35:00|13267.1|13265.1|13269.1|13267.1|13269.1|13267.1|13266.1|13264.1|203
1689864000000|2023-07-20 14:40:00|13269|13267|13273.3|13269.8|13274.6|13271.1|13268.3|13266.3|306
1689864300000|2023-07-20 14:45:00|13273.4|13269.9|13268.1|13266.1|13275.5|13273.5|13267.4|13265.4|265
1689864600000|2023-07-20 14:50:00|13268|13266|13269.1|13267.1|13269.4|13267.4|13266.5|13264.5|233
1689864900000|2023-07-20 14:55:00|13269.2|13267.2|13265.4|13263.4|13269.9|13267.9|13265.1|13263.1|178
1689865200000|2023-07-20 15:00:00|13265.3|13263.3|13264|13262|13265.3|13263.3|13263.8|13261.8|121
1689865500000|2023-07-20 15:05:00|13263.9|13261.9|13265.8|13263.8|13267.1|13265.1|13263.3|13261.3|121
1689865800000|2023-07-20 15:10:00|13265.7|13263.7|13268.4|13264.9|13268.5|13265|13263.7|13261.7|138
1689866100000|2023-07-20 15:15:00|13268.5|13265|13272.5|13270.5|13272.7|13270.7|13267.7|13265|175
1689866400000|2023-07-20 15:20:00|13272.6|13270.6|13271.6|13269.6|13274.7|13272.1|13271.3|13269.3|169
1689866700000|2023-07-20 15:25:00|13271.7|13269.7|13274.2|13272.2|13274.2|13272.2|13271.7|13269.7|171
1689867000000|2023-07-20 15:30:00|13274.3|13272.3|13274.9|13272.9|13275.3|13273.3|13273.4|13271.4|130
1689867300000|2023-07-20 15:35:00|13274.8|13272.8|13274.1|13272.1|13275|13273|13273.8|13271.8|109
1689867600000|2023-07-20 15:40:00|13274.2|13272.2|13278.6|13275.1|13278.7|13275.2|13273.3|13269.8|186
1689867900000|2023-07-20 15:45:00|13278.7|13275.2|13278.1|13276.1|13279.1|13276.2|13276.7|13273.8|128
1689868200000|2023-07-20 15:50:00|13278.2|13276.2|13276.8|13273.3|13280|13276.5|13275.8|13272.6|185
1689868500000|2023-07-20 15:55:00|13276.7|13273.2|13275|13273|13276.8|13273.9|13274.9|13272.1|141
1689868800000|2023-07-20 16:00:00|13275.1|13273.1|13274.9|13272.9|13275.8|13273.1|13273.9|13270.5|114
1689869100000|2023-07-20 16:05:00|13274.8|13272.8|13272.1|13270.1|13275.7|13272.8|13272|13269.2|111
1689869400000|2023-07-20 16:10:00|13272|13270|13276.4|13272.9|13276.4|13273.4|13272|13269.9|98
1689869700000|2023-07-20 16:15:00|13276|13272.5|13276.1|13274.1|13276.1|13274.1|13274.1|13272|83
1689870000000|2023-07-20 16:20:00|13276|13274|13277.8|13275.8|13278.8|13275.9|13275.9|13273.1|109
1689870300000|2023-07-20 16:25:00|13277.9|13275.9|13275|13273|13278.8|13276.1|13274.9|13272.9|99
1689870600000|2023-07-20 16:30:00|13275.1|13273.1|13276.7|13273.2|13276.8|13273.9|13274.8|13271.3|145
1689870900000|2023-07-20 16:35:00|13276.6|13273.1|13278.8|13275.3|13278.8|13276|13275.8|13273.1|113
1689871200000|2023-07-20 16:40:00|13278.7|13275.2|13280.4|13276.9|13280.4|13276.9|13276.9|13274|157
1689871500000|2023-07-20 16:45:00|13280.3|13276.8|13277.5|13274|13280.4|13277.3|13277.1|13274|130
1689871800000|2023-07-20 16:50:00|13277|13273.5|13275.9|13273.9|13277.7|13274.2|13275.8|13273|117
1689872100000|2023-07-20 16:55:00|13276|13274|13275.6|13272.1|13277.7|13274.9|13274.9|13272.1|96
1689872400000|2023-07-20 17:00:00|13274.8|13272.8|13273.8|13271.8|13274.9|13272.9|13273.7|13271.7|97
1689872700000|2023-07-20 17:05:00|13273.4|13271.4|13273.9|13271.9|13274|13271.9|13272.1|13270|121
1689873000000|2023-07-20 17:10:00|13273.8|13271.8|13273.6|13271.6|13274|13271.9|13273.1|13270.5|70
1689873300000|2023-07-20 17:15:00|13273.5|13271.5|13273.2|13271.2|13273.7|13271.7|13272.8|13270.8|100
1689873600000|2023-07-20 17:20:00|13273.3|13271.3|13272.8|13270.8|13274.3|13271.8|13272.4|13270.4|80
1689873900000|2023-07-20 17:25:00|13272.9|13270.9|13271.3|13269.3|13272.9|13270.9|13271.1|13269.1|92
1689874200000|2023-07-20 17:30:00|13272.1|13268.6|13271.2|13269.2|13272.5|13269.8|13271.2|13268.4|97
1689874500000|2023-07-20 17:35:00|13271.1|13269.1|13270.5|13268.5|13271.5|13269.2|13270.3|13267.8|83
1689874800000|2023-07-20 17:40:00|13270.4|13268.4|13267.2|13265.2|13270.9|13268.9|13267.2|13265.2|99
1689875100000|2023-07-20 17:45:00|13267.3|13265.3|13267.7|13265.7|13268.4|13266.1|13267|13264.4|144
1689875400000|2023-07-20 17:50:00|13267.6|13265.6|13269.6|13266.1|13269.7|13266.2|13267.1|13264.5|138
1689875700000|2023-07-20 17:55:00|13269.5|13266|13269.1|13267.1|13269.8|13267.1|13268.8|13265.3|132
1689876000000|2023-07-20 18:00:00|13269|13267|13269.9|13267.9|13271.3|13269|13268.9|13266.1|93
1689876300000|2023-07-20 18:05:00|13269.8|13267.8|13268.1|13266.1|13270.2|13268|13268|13265.4|68
1689876600000|2023-07-20 18:10:00|13268.2|13266.2|13269.7|13266.2|13270.4|13267.6|13268.2|13265.5|124
1689876900000|2023-07-20 18:15:00|13269.8|13266.3|13270.2|13268.2|13270.3|13268.3|13268.2|13266.2|119
1689877200000|2023-07-20 18:20:00|13270.3|13268.3|13270|13268|13271.2|13269.2|13269.9|13267.9|151
1689877500000|2023-07-20 18:25:00|13270.1|13268.1|13272|13268.5|13272|13269.3|13269.7|13267.7|136
1689877800000|2023-07-20 18:30:00|13272.5|13269|13271.9|13268.4|13272.9|13269.4|13271.5|13268|123
1689878100000|2023-07-20 18:35:00|13271.8|13268.3|13270.8|13267.3|13271.8|13269.1|13270.1|13267.1|111
1689878400000|2023-07-20 18:40:00|13271|13267.5|13271|13267.5|13271.8|13268.3|13269.9|13267.1|183
1689878700000|2023-07-20 18:45:00|13271.1|13267.6|13269.9|13267.9|13271.2|13268.2|13269.7|13266.4|195
1689879000000|2023-07-20 18:50:00|13269.8|13267.8|13268.7|13266.7|13270|13268|13268.6|13266.6|55
1689879300000|2023-07-20 18:55:00|13268.8|13266.8|13272.6|13269.1|13272.6|13269.9|13268.8|13266.1|177
1689879600000|2023-07-20 19:00:00|13272.5|13269|13270.7|13268.7|13272.8|13269.3|13270.3|13267.9|142
1689879900000|2023-07-20 19:05:00|13270.8|13268.8|13269.1|13267.1|13270.8|13268.8|13269.1|13267.1|80
1689880200000|2023-07-20 19:10:00|13269|13267|13269.6|13266.1|13270.8|13268|13269|13266|101
1689880500000|2023-07-20 19:15:00|13269.7|13266.2|13270.5|13267|13271.1|13268.2|13269|13266.1|104
1689880800000|2023-07-20 19:20:00|13270.6|13267.1|13271.9|13268.4|13272|13269.2|13270.6|13267.1|110
1689881100000|2023-07-20 19:25:00|13272|13268.5|13270.9|13267.4|13272|13269.5|13270.1|13266.9|129
1689881400000|2023-07-20 19:30:00|13270.8|13267.3|13269.9|13266.4|13271.2|13267.7|13269.8|13266.3|101
1689881700000|2023-07-20 19:35:00|13269.1|13267.1|13268.9|13265.4|13269.8|13267.1|13267.9|13265|79
1689882000000|2023-07-20 19:40:00|13268.8|13265.3|13267.1|13265.1|13268.9|13266.1|13266.8|13263.9|46
1689882300000|2023-07-20 19:45:00|13267|13265|13268.3|13266.3|13270.6|13267.1|13267|13264.5|100
1689882600000|2023-07-20 19:50:00|13268.2|13266.2|13269.9|13266.4|13270.1|13267.3|13268.1|13265.7|77
1689882900000|2023-07-20 19:55:00|13269.8|13266.3|13268.9|13265.4|13270|13266.5|13268.5|13265|146
1689883200000|2023-07-20 20:00:00|13269|13265.5|13270.7|13267.2|13271.1|13267.6|13268.8|13265.3|113
1689883500000|2023-07-20 20:05:00|13270.9|13267.4|13271.1|13267.6|13271.1|13267.6|13270.8|13267.3|42
1689883800000|2023-07-20 20:10:00|13271|13267.5|13271.9|13268.4|13272.1|13269.1|13271|13267.5|63
1689884100000|2023-07-20 20:15:00|13272|13268.5|13272.6|13269.1|13272.8|13269.3|13272|13268.5|62
1689884400000|2023-07-20 20:20:00|13272.5|13269|13272.1|13268.6|13273|13269.5|13272.1|13268.6|111
1689884700000|2023-07-20 20:25:00|13272|13268.5|13272.1|13268.6|13272.2|13268.7|13271.3|13267.8|63
1689885000000|2023-07-20 20:30:00|13272|13268.5|13272.1|13268.6|13272.2|13268.7|13271.9|13268.4|34
1689885300000|2023-07-20 20:35:00|13272.2|13268.7|13272.1|13268.6|13272.3|13268.8|13272|13268.5|21
1689885600000|2023-07-20 20:40:00|13272|13268.5|13272.1|13268.6|13272.1|13268.6|13272|13268.5|18
1689885900000|2023-07-20 20:45:00|13272|13268.5|13271.3|13267.8|13272.2|13268.7|13270.3|13266.8|52
1689886200000|2023-07-20 20:50:00|13271.2|13267.7|13271.3|13267.8|13271.3|13267.8|13270.8|13267.3|25
1689886500000|2023-07-20 20:55:00|13271.2|13267.7|13272.4|13266.4|13272.6|13267.8|13271.1|13266.4|77
1689886800000|2023-07-20 21:00:00|13276.1|13265.5|13280.2|13264.2|13280.2|13265.7|13276.1|13263.3|27
1689887100000|2023-07-20 21:05:00|13280.1|13264.1|13279.7|13264.1|13280.2|13264.2|13279.5|13263.7|20
1689887400000|2023-07-20 21:10:00|13279.8|13264|13280.6|13264.6|13280.6|13265.2|13278.7|13264|24
1689887700000|2023-07-20 21:15:00|13280.7|13264.7|13279.3|13264.3|13280.7|13264.7|13279.3|13264|7
1689888000000|2023-07-20 21:20:00|13279.2|13264.4|13279.3|13264.5|13279.4|13264.8|13279.2|13264.3|7
1689888300000|2023-07-20 21:25:00|13279.8|13264.6|13278.8|13265.1|13279.9|13265.1|13278.7|13264.3|17
1689888600000|2023-07-20 21:30:00|13279.2|13264.4|13278.6|13265.1|13279.8|13265.4|13278.6|13264.1|33
1689888900000|2023-07-20 21:35:00|13278.9|13265.4|13278.7|13265.4|13279|13265.6|13278.6|13265.3|38
1689889200000|2023-07-20 21:40:00|13278.8|13265.5|13278.6|13265.6|13278.9|13265.6|13278.6|13265.4|23
1689889500000|2023-07-20 21:45:00|13278.4|13265.8|13278.5|13265.5|13278.7|13265.8|13278.4|13265.1|29
1689889800000|2023-07-20 21:50:00|13278.6|13265.4|13278.7|13265.7|13278.9|13266.2|13278.4|13265.4|49
1689890100000|2023-07-20 21:55:00|13278.2|13266.3|13278.7|13265.6|13278.7|13266.4|13277.8|13265.6|133
1689890400000|2023-07-20 22:00:00|13278.6|13265.8|13270|13265.5|13279|13266.8|13270|13263.5|134
1689890700000|2023-07-20 22:05:00|13270.1|13265.4|13269.1|13265.6|13270.4|13265.8|13269.1|13264.5|97
1689891000000|2023-07-20 22:10:00|13269.3|13265.8|13268.3|13264.8|13269.5|13265.9|13267.8|13264.3|53
1689891300000|2023-07-20 22:15:00|13268.2|13264.7|13268.3|13264.8|13268.3|13264.8|13268.2|13264.7|6
1689891600000|2023-07-20 22:20:00|13268.2|13264.7|13268.3|13264.8|13268.3|13264.8|13268.2|13264.7|22
1689891900000|2023-07-20 22:25:00|13268.2|13264.7|13268.3|13264.8|13268.3|13264.8|13268.1|13264.6|26
1689892200000|2023-07-20 22:30:00|13268.2|13264.7|13269.2|13265.7|13269.3|13265.8|13268.2|13264.7|36
1689892500000|2023-07-20 22:35:00|13269.3|13265.8|13268|13264.5|13269.6|13266.1|13267.9|13264.4|55
1689892800000|2023-07-20 22:40:00|13268.1|13264.6|13270.4|13266.9|13270.7|13267.2|13268.1|13264.6|36
1689893100000|2023-07-20 22:45:00|13270.5|13267|13269.5|13266|13270.6|13267.1|13269.4|13265.9|18
1689893400000|2023-07-20 22:50:00|13269.6|13266.1|13269.3|13265.8|13269.6|13266.1|13269.3|13265.8|26
1689893700000|2023-07-20 22:55:00|13269.5|13266|13269.4|13265.9|13270.1|13266.7|13268.7|13265.7|31
1689894000000|2023-07-20 23:00:00|13269.5|13266|13270.3|13266.8|13270.6|13267.1|13269|13265.9|66
1689894300000|2023-07-20 23:05:00|13270.2|13266.7|13269.7|13266.2|13270.4|13266.9|13269.5|13266|43
1689894600000|2023-07-20 23:10:00|13269.6|13266.1|13269.8|13266.3|13270.6|13267.1|13268.8|13265.3|42
1689894900000|2023-07-20 23:15:00|13269.9|13266.4|13270.1|13268.1|13270.9|13268.2|13269.1|13266.4|34
1689895200000|2023-07-20 23:20:00|13270.2|13268.2|13270.2|13268.2|13270.9|13268.2|13269.9|13267.3|22
1689895500000|2023-07-20 23:25:00|13270.1|13268.1|13270.9|13267.4|13271.3|13268.2|13269.9|13267.2|37
1689895800000|2023-07-20 23:30:00|13270.8|13267.3|13270.3|13266.8|13270.8|13268.2|13269.7|13266.8|70
1689896100000|2023-07-20 23:35:00|13270.5|13267|13270|13268|13270.7|13268.4|13269.9|13267|46
1689896400000|2023-07-20 23:40:00|13270.1|13268.1|13269.5|13266|13270.9|13268.3|13269.3|13265.8|83
1689896700000|2023-07-20 23:45:00|13269.6|13266.1|13268.8|13266.8|13269.7|13267|13268|13265.1|80
1689897000000|2023-07-20 23:50:00|13268.9|13266.9|13271.2|13267.7|13271.3|13267.8|13268.7|13265.6|89
1689897300000|2023-07-20 23:55:00|13271.6|13268.1|13270.6|13267.1|13272.6|13269.1|13270.2|13266.7|89
1689897600000|2023-07-21 00:00:00|13270.5|13267|13270|13268|13272.3|13269.2|13267.5|13264|168
1689897900000|2023-07-21 00:05:00|13269.9|13267.9|13269.8|13266.3|13269.9|13267.9|13267.2|13264.2|136
1689898200000|2023-07-21 00:10:00|13269.9|13266.4|13269.2|13265.7|13270.8|13267.9|13267.6|13264.3|116
1689898500000|2023-07-21 00:15:00|13269.1|13265.6|13266.6|13264.6|13270|13267.2|13266.3|13263.4|128
1689898800000|2023-07-21 00:20:00|13266.7|13264.7|13265.2|13263.2|13267.2|13264.7|13264.7|13261.9|65
1689899100000|2023-07-21 00:25:00|13265.1|13263.1|13266.2|13264.2|13267.1|13264.8|13264.8|13262.7|170
1689899400000|2023-07-21 00:30:00|13266.3|13264.3|13270.6|13268.6|13271.6|13268.9|13266.3|13264.3|136
1689899700000|2023-07-21 00:35:00|13270.5|13268.5|13268.1|13266.1|13270.6|13268.6|13267|13265|114
1689900000000|2023-07-21 00:40:00|13268.2|13266.2|13268.7|13266.7|13269.4|13266.7|13266.5|13264.1|149
1689900300000|2023-07-21 00:45:00|13268.6|13266.6|13266.9|13264.9|13269.3|13266.7|13266.6|13264.6|130
1689900600000|2023-07-21 00:50:00|13267|13265|13266.9|13263.4|13269.9|13267.8|13266.5|13263.1|141
1689900900000|2023-07-21 00:55:00|13266.1|13264.1|13266.7|13263.2|13268.8|13266.8|13264.5|13262.5|143
1689901200000|2023-07-21 01:00:00|13266.8|13263.3|13269.9|13266.4|13270.2|13267.4|13266.7|13263.2|223
1689901500000|2023-07-21 01:05:00|13269.4|13265.9|13275.2|13273.2|13277.7|13275.3|13269.3|13265.8|219
1689901800000|2023-07-21 01:10:00|13275.3|13273.3|13277.9|13274.4|13279.5|13276.5|13274.9|13272.9|171
1689902100000|2023-07-21 01:15:00|13278|13274.5|13276|13274|13279|13276.6|13272.1|13269.1|314
1689902400000|2023-07-21 01:20:00|13276.1|13274.1|13277.9|13275.9|13279.5|13277.2|13274.3|13271.7|308
1689902700000|2023-07-21 01:25:00|13278.1|13276.1|13275.4|13273.4|13278.9|13276.5|13275.3|13273.1|146
1689903000000|2023-07-21 01:30:00|13275.3|13273.3|13273.3|13269.8|13276.6|13273.4|13273.2|13269.7|171
1689903300000|2023-07-21 01:35:00|13273.2|13269.7|13270.3|13268.3|13274.9|13271.4|13270.3|13267.2|251
1689903600000|2023-07-21 01:40:00|13270.4|13268.4|13271|13269|13272.9|13270.9|13269|13266.5|203
1689903900000|2023-07-21 01:45:00|13270.5|13268.5|13269.8|13267.8|13273.3|13270.9|13269.4|13267.4|180
1689904200000|2023-07-21 01:50:00|13269.9|13267.9|13273.4|13271.4|13273.6|13271.6|13269.7|13267.7|200
1689904500000|2023-07-21 01:55:00|13273.3|13271.3|13273.7|13271.7|13276.2|13273.4|13271.4|13269.4|185
1689904800000|2023-07-21 02:00:00|13273.6|13271.6|13272|13270|13274.3|13272.3|13270.8|13268.8|183
1689905100000|2023-07-21 02:05:00|13272.1|13270.1|13271.4|13269.4|13273.7|13271.7|13271.3|13269.3|120
1689905400000|2023-07-21 02:10:00|13271.3|13269.3|13269.5|13267.5|13271.6|13269.6|13269.3|13267.3|160
1689905700000|2023-07-21 02:15:00|13269.4|13267.4|13269.6|13267.6|13270.7|13268.7|13269|13267|142
1689906000000|2023-07-21 02:20:00|13269.5|13267.5|13269.4|13267.4|13270.6|13268.6|13268.3|13266.3|83
1689906300000|2023-07-21 02:25:00|13269.5|13267.5|13270.3|13268.3|13270.7|13268.7|13268.5|13266.5|145
1689906600000|2023-07-21 02:30:00|13270.2|13268.2|13269.3|13267.3|13270.2|13268.2|13268.6|13266.6|141
1689906900000|2023-07-21 02:35:00|13269.2|13267.2|13268.4|13266.4|13270.6|13268.6|13268.4|13266.4|57
1689907200000|2023-07-21 02:40:00|13268.5|13266.5|13266.8|13264.8|13268.5|13266.5|13266.1|13264.1|63
1689907500000|2023-07-21 02:45:00|13266.9|13264.9|13266.5|13264.5|13267.3|13264.9|13265.5|13262.7|112
1689907800000|2023-07-21 02:50:00|13266.4|13264.4|13265.6|13263.6|13266.4|13264.4|13265.4|13263.4|79
1689908100000|2023-07-21 02:55:00|13265.7|13263.7|13267.3|13263.8|13267.6|13265.1|13265.4|13263.1|143
1689908400000|2023-07-21 03:00:00|13267.4|13263.9|13264.5|13262.5|13267.9|13264.4|13264.4|13261.7|153
1689908700000|2023-07-21 03:05:00|13264.4|13262.4|13267.1|13265.1|13267.8|13265.5|13264.4|13262.4|130
1689909000000|2023-07-21 03:10:00|13267.2|13265.2|13267.7|13265.7|13268.1|13266.1|13266.1|13264.1|88
1689909300000|2023-07-21 03:15:00|13267.6|13265.6|13267.5|13265.5|13268.7|13266.7|13267.4|13265.4|75
1689909600000|2023-07-21 03:20:00|13267.4|13265.4|13267|13265|13267.6|13265.6|13266.3|13264.3|93
1689909900000|2023-07-21 03:25:00|13267.1|13265.1|13267|13265|13267.6|13265.6|13266.1|13264.1|108
1689910200000|2023-07-21 03:30:00|13267.1|13265.1|13264.7|13262.7|13267.1|13265.1|13264.5|13262.5|89
1689910500000|2023-07-21 03:35:00|13264.6|13262.6|13267.3|13265.3|13267.5|13265.5|13264.6|13262.6|81
1689910800000|2023-07-21 03:40:00|13267.2|13265.2|13268.7|13266.7|13268.9|13266.9|13267.2|13265.2|68
1689911100000|2023-07-21 03:45:00|13268.6|13266.6|13267.4|13265.4|13268.7|13266.7|13267.3|13265.3|80
1689911400000|2023-07-21 03:50:00|13267.3|13265.3|13267.2|13265.2|13268.3|13266.3|13267.1|13265.1|89
1689911700000|2023-07-21 03:55:00|13267.1|13265.1|13268.2|13266.2|13268.7|13266.7|13267|13265|86
1689912000000|2023-07-21 04:00:00|13268.1|13266.1|13267.4|13265.4|13268.8|13266.8|13266.8|13264.8|85
1689912300000|2023-07-21 04:05:00|13267.5|13265.5|13267.1|13265.1|13267.7|13265.7|13266.3|13264.3|86
1689912600000|2023-07-21 04:10:00|13267.5|13265.5|13268.1|13266.1|13268.8|13266.8|13267.5|13265.5|55
1689912900000|2023-07-21 04:15:00|13268.2|13266.2|13267.3|13265.3|13269.2|13267.2|13267.3|13265.3|76
1689913200000|2023-07-21 04:20:00|13267.4|13265.4|13267.1|13265.1|13267.6|13265.6|13266.5|13264.5|109
1689913500000|2023-07-21 04:25:00|13267.2|13265.2|13266.7|13264.7|13267.7|13265.7|13266.4|13264.4|73
1689913800000|2023-07-21 04:30:00|13266.6|13264.6|13266.7|13264.7|13267.1|13265.1|13266.2|13264.2|99
1689914100000|2023-07-21 04:35:00|13266.8|13264.8|13266.1|13264.1|13268|13265.1|13265.5|13263.5|146
1689914400000|2023-07-21 04:40:00|13266.9|13263.4|13265.9|13263.9|13267.9|13265.2|13265.6|13263.3|91
1689914700000|2023-07-21 04:45:00|13265.8|13263.8|13266.7|13264.7|13267.5|13265.5|13265.8|13263.8|80
1689915000000|2023-07-21 04:50:00|13266.8|13264.8|13267.4|13265.4|13267.4|13265.4|13266.1|13264.1|84
1689915300000|2023-07-21 04:55:00|13267.5|13265.5|13266|13264|13267.5|13265.5|13265.8|13263.8|123
1689915600000|2023-07-21 05:00:00|13265.9|13263.9|13265.9|13263.9|13266.8|13264.8|13265.1|13262.9|131
1689915900000|2023-07-21 05:05:00|13266|13264|13266.1|13264.1|13267.4|13265|13265.2|13263.2|76
1689916200000|2023-07-21 05:10:00|13266|13264|13266.9|13264.9|13267.2|13265.2|13265.7|13263.7|131
1689916500000|2023-07-21 05:15:00|13266.8|13264.8|13267.1|13265.1|13268.3|13266.3|13266.8|13264.8|122
1689916800000|2023-07-21 05:20:00|13267|13265|13267.1|13265.1|13267.6|13265.6|13266.2|13264.2|97
1689917100000|2023-07-21 05:25:00|13267|13265|13266.1|13264.1|13267.6|13265.6|13265.8|13263.8|105
1689917400000|2023-07-21 05:30:00|13266|13264|13267.5|13265.5|13267.7|13265.7|13266|13264|118
1689917700000|2023-07-21 05:35:00|13267.6|13265.6|13269.4|13267.4|13270.3|13268.3|13267.6|13265.6|114
1689918000000|2023-07-21 05:40:00|13269.5|13267.5|13271.3|13267.8|13271.6|13268.7|13269.5|13266.8|101
1689918300000|2023-07-21 05:45:00|13271.4|13267.9|13272.2|13270.2|13273.1|13270.5|13270.1|13267.1|162
1689918600000|2023-07-21 05:50:00|13272.3|13270.3|13271.1|13269.1|13273.2|13271.2|13270|13267.2|122
1689918900000|2023-07-21 05:55:00|13271|13269|13267.4|13265.4|13271.9|13269.9|13266.9|13264.9|171
1689919200000|2023-07-21 06:00:00|13267.5|13265.5|13265.8|13263.8|13269|13267|13265.3|13263.3|237
1689919500000|2023-07-21 06:05:00|13265.7|13263.7|13266.7|13264.7|13268.2|13266.2|13265.7|13263.7|254
1689919800000|2023-07-21 06:10:00|13266.8|13264.8|13264.3|13262.3|13267.2|13265.2|13264.1|13262.1|230
1689920100000|2023-07-21 06:15:00|13264.2|13262.2|13266.2|13264.2|13267.1|13265.1|13264.2|13262.2|210
1689920400000|2023-07-21 06:20:00|13266.3|13264.3|13267.8|13265.8|13271.2|13268.2|13265.8|13263.8|197
1689920700000|2023-07-21 06:25:00|13268|13266|13264.2|13262.2|13268.8|13266.8|13264.1|13262.1|165
1689921000000|2023-07-21 06:30:00|13264.3|13262.3|13262.2|13260.2|13264.6|13262.6|13262.1|13259.3|148
1689921300000|2023-07-21 06:35:00|13262.3|13260.3|13262.8|13260.8|13264.2|13262.2|13262.1|13260.1|149
1689921600000|2023-07-21 06:40:00|13262.9|13260.9|13263|13261|13264.5|13262.4|13262.7|13260.6|198
1689921900000|2023-07-21 06:45:00|13263.1|13261.1|13264.4|13260.9|13264.7|13262.2|13262.6|13259.5|218
1689922200000|2023-07-21 06:50:00|13264.3|13260.8|13264.5|13262.5|13266.2|13263.8|13263.2|13260.5|197
1689922500000|2023-07-21 06:55:00|13264.6|13262.6|13265|13263|13265.6|13263.6|13263.1|13261.1|190
1689922800000|2023-07-21 07:00:00|13264.9|13262.9|13266.6|13264.6|13269.1|13267.1|13264.8|13262.8|208
1689923100000|2023-07-21 07:05:00|13266.5|13264.5|13266.1|13264.1|13267.6|13265.6|13265.1|13263.1|217
1689923400000|2023-07-21 07:10:00|13266.2|13264.2|13266.4|13264.4|13267.4|13265.4|13264.8|13262.8|208
1689923700000|2023-07-21 07:15:00|13266.5|13264.5|13266.4|13264.4|13267.8|13265.4|13265.2|13263.2|202
1689924000000|2023-07-21 07:20:00|13266.3|13264.3|13265.9|13263.9|13267.4|13265.4|13265.5|13263.5|153
1689924300000|2023-07-21 07:25:00|13265.8|13263.8|13267.8|13265.8|13269.3|13267.3|13265.8|13263.8|213
1689924600000|2023-07-21 07:30:00|13267.7|13265.7|13276.1|13274.1|13276.2|13274.2|13267.2|13264.5|367
1689924900000|2023-07-21 07:35:00|13276.2|13274.2|13276.8|13274.8|13279.5|13277.5|13274.3|13271.6|324
1689925200000|2023-07-21 07:40:00|13276.5|13274.5|13281.1|13277.6|13281.1|13278.6|13276.1|13274.1|316
1689925500000|2023-07-21 07:45:00|13281.2|13277.7|13283.7|13281.7|13283.9|13281.9|13278.2|13275.6|263
1689925800000|2023-07-21 07:50:00|13283.5|13281.5|13282|13280|13287.2|13284.6|13281.6|13279.6|223
1689926100000|2023-07-21 07:55:00|13281.9|13279.9|13283.1|13281.1|13283.6|13281.6|13281.2|13279.2|184
1689926400000|2023-07-21 08:00:00|13283.2|13281.2|13286.4|13284.4|13287.2|13285|13281.9|13279.9|229
1689926700000|2023-07-21 08:05:00|13286.5|13284.5|13290.1|13286.6|13290.3|13287|13285.5|13282.6|291
1689927000000|2023-07-21 08:10:00|13290|13286.5|13292.9|13289.4|13292.9|13289.4|13288.1|13285.2|302
1689927300000|2023-07-21 08:15:00|13292.8|13289.3|13295.4|13291.9|13296.8|13293.3|13291|13287.5|247
1689927600000|2023-07-21 08:20:00|13295.5|13292|13294.7|13291.2|13296.8|13293.3|13293.2|13290.1|272
1689927900000|2023-07-21 08:25:00|13294.6|13291.1|13293|13291|13296.5|13293.5|13292.5|13290.4|183
1689928200000|2023-07-21 08:30:00|13292.9|13290.9|13292.9|13290.9|13293.3|13291.3|13290.2|13288.2|177
1689928500000|2023-07-21 08:35:00|13292.8|13290.8|13295.5|13292|13295.6|13293|13291.7|13288.9|251
1689928800000|2023-07-21 08:40:00|13295.4|13291.9|13294.8|13292.8|13296.4|13293.7|13293.6|13290.8|234
1689929100000|2023-07-21 08:45:00|13294.9|13292.9|13296|13294|13296.7|13294.7|13293.8|13291.8|174
1689929400000|2023-07-21 08:50:00|13295.9|13293.9|13296.8|13294.8|13298.7|13296.7|13295.9|13293.9|179
1689929700000|2023-07-21 08:55:00|13297|13295|13297.8|13295.8|13298.6|13296.6|13296.2|13294.2|233
1689930000000|2023-07-21 09:00:00|13297.9|13295.9|13297.9|13295.9|13298.6|13296.6|13296.8|13294.8|171
1689930300000|2023-07-21 09:05:00|13297.8|13295.8|13295.9|13293.9|13297.8|13295.8|13295.2|13292.4|147
1689930600000|2023-07-21 09:10:00|13295.8|13293.8|13294.3|13290.8|13296.4|13293.8|13293.4|13290.5|116
1689930900000|2023-07-21 09:15:00|13294.2|13290.7|13294|13290.5|13295.2|13292.1|13293.8|13290.3|186
1689931200000|2023-07-21 09:20:00|13294.1|13290.6|13293.5|13290|13294.2|13292|13290.3|13287.7|256
1689931500000|2023-07-21 09:25:00|13293.4|13289.9|13292.5|13289|13293.9|13291.3|13290.8|13288.2|222
1689931800000|2023-07-21 09:30:00|13292.3|13288.8|13293.6|13290.1|13294|13291.1|13290.1|13287.9|218
1689932100000|2023-07-21 09:35:00|13293.7|13290.2|13295.6|13292.1|13296.2|13293.3|13292.4|13289.2|208
1689932400000|2023-07-21 09:40:00|13295.7|13292.2|13295.7|13293.7|13298.3|13296.3|13295.2|13292.2|199
1689932700000|2023-07-21 09:45:00|13295.8|13293.8|13297.6|13295.6|13297.9|13295.9|13295|13293|150
1689933000000|2023-07-21 09:50:00|13297.7|13295.7|13294.1|13292.1|13297.7|13295.7|13294|13292|155
1689933300000|2023-07-21 09:55:00|13294.2|13292.2|13292.3|13290.3|13294.3|13292.3|13291.8|13289.4|163
1689933600000|2023-07-21 10:00:00|13292.2|13290.2|13294.1|13292.1|13294.2|13292.2|13291.7|13289.7|143
1689933900000|2023-07-21 10:05:00|13294.2|13292.2|13294.3|13292.3|13297|13295|13294.2|13292.2|116
1689934200000|2023-07-21 10:10:00|13294.8|13292.8|13295.2|13293.2|13295.2|13293.2|13293.6|13291.6|133
1689934500000|2023-07-21 10:15:00|13295.1|13293.1|13295.2|13293.2|13295.2|13293.2|13293.2|13291.2|158
1689934800000|2023-07-21 10:20:00|13295.3|13293.3|13295.2|13293.2|13296.3|13294.3|13294.8|13292.8|101
1689935100000|2023-07-21 10:25:00|13295.6|13293.6|13295.9|13293.9|13297.7|13295.7|13295.6|13293.6|144
1689935400000|2023-07-21 10:30:00|13295.8|13293.8|13295.3|13293.3|13295.8|13293.8|13294|13292|163
1689935700000|2023-07-21 10:35:00|13295.2|13293.2|13295.3|13293.3|13298.8|13296.8|13295.2|13293.2|139
1689936000000|2023-07-21 10:40:00|13295.4|13293.4|13294.3|13292.3|13296.1|13294.1|13293.9|13291.9|133
1689936300000|2023-07-21 10:45:00|13294.2|13292.2|13294.3|13292.3|13295.9|13293.9|13294.1|13292.1|77
1689936600000|2023-07-21 10:50:00|13294.2|13292.2|13293.7|13291.7|13294.5|13292.5|13293.2|13291.2|109
1689936900000|2023-07-21 10:55:00|13293.6|13291.6|13294.1|13292.1|13295.4|13293.4|13293.5|13291.5|143
1689937200000|2023-07-21 11:00:00|13294.2|13292.2|13294.2|13292.2|13294.6|13292.6|13292.8|13290.8|171
1689937500000|2023-07-21 11:05:00|13294.1|13292.1|13296.2|13294.2|13296.4|13294.4|13293.8|13291.8|130
1689937800000|2023-07-21 11:10:00|13296.3|13294.3|13295.2|13293.2|13297|13295|13294.8|13292.4|120
1689938100000|2023-07-21 11:15:00|13295.1|13293.1|13294.7|13292.7|13295.7|13293.3|13294.7|13292|70
1689938400000|2023-07-21 11:20:00|13294.8|13292.8|13295.7|13293.7|13296.1|13294.1|13294|13292|137
1689938700000|2023-07-21 11:25:00|13295.6|13293.6|13296.2|13294.2|13296.4|13294.4|13295|13293|110
1689939000000|2023-07-21 11:30:00|13296.1|13294.1|13297|13295|13297.6|13295.6|13296|13294|129
1689939300000|2023-07-21 11:35:00|13297.1|13295.1|13295.2|13293.2|13297.1|13295.1|13294.9|13292.9|123
1689939600000|2023-07-21 11:40:00|13295.1|13293.1|13293.9|13291.9|13295.3|13293.3|13293.7|13291.7|128
1689939900000|2023-07-21 11:45:00|13294|13292|13295.8|13293.8|13296|13294|13294|13292|90
1689940200000|2023-07-21 11:50:00|13295.9|13293.9|13295.9|13293.9|13296.9|13294.9|13295.6|13293.6|70
1689940500000|2023-07-21 11:55:00|13296|13294|13301.1|13299.1|13301.2|13299.2|13296|13294|102
1689940800000|2023-07-21 12:00:00|13301|13299|13299.3|13297.3|13301.3|13299.3|13299.2|13297.2|155
1689941100000|2023-07-21 12:05:00|13299.2|13297.2|13298.7|13296.7|13299.2|13297.2|13296.8|13294.8|166
1689941400000|2023-07-21 12:10:00|13298.8|13296.8|13298|13296|13298.9|13296.9|13297.3|13295.3|125
1689941700000|2023-07-21 12:15:00|13297.9|13295.9|13297.1|13295.1|13298.2|13296.2|13296|13294|143
1689942000000|2023-07-21 12:20:00|13297.2|13295.2|13294|13292|13297.2|13295.2|13292.5|13289|234
1689942300000|2023-07-21 12:25:00|13294.1|13292.1|13296.2|13292.7|13297.4|13295.1|13294.1|13292.1|155
1689942600000|2023-07-21 12:30:00|13296|13292.5|13293.1|13291.1|13296.3|13293|13292.1|13289.6|208
1689942900000|2023-07-21 12:35:00|13293|13291|13293.5|13291.5|13295.1|13293.1|13292|13290|200
1689943200000|2023-07-21 12:40:00|13293.6|13291.6|13294|13292|13296.1|13294.1|13293.3|13291.3|207
1689943500000|2023-07-21 12:45:00|13294.1|13292.1|13291.9|13289.9|13294.5|13292.5|13290.6|13288.6|204
1689943800000|2023-07-21 12:50:00|13291.8|13289.8|13292.8|13290.8|13293.7|13291.7|13291.1|13289.1|222
1689944100000|2023-07-21 12:55:00|13292.7|13290.7|13295.6|13293.6|13296.1|13294.1|13292.1|13290.1|209
1689944400000|2023-07-21 13:00:00|13295.7|13293.7|13295.7|13293.7|13297.2|13295.2|13293.3|13291.3|307
1689944700000|2023-07-21 13:05:00|13295.8|13293.8|13292.3|13288.8|13295.8|13293.8|13290.8|13288.2|266
1689945000000|2023-07-21 13:10:00|13292.4|13288.9|13292.8|13290.8|13293.3|13290.9|13290.3|13287.5|251
1689945300000|2023-07-21 13:15:00|13292.7|13290.7|13290.9|13288.9|13293.2|13291.2|13289.3|13287.3|181
1689945600000|2023-07-21 13:20:00|13291|13289|13291.3|13289.3|13292.3|13290.3|13289.5|13287.5|224
1689945900000|2023-07-21 13:25:00|13291.2|13289.2|13291.3|13289.3|13291.7|13289.7|13290.7|13288.7|176
1689946200000|2023-07-21 13:30:00|13291.4|13289.4|13292|13290|13293.8|13291.8|13289.7|13287.7|247
1689946500000|2023-07-21 13:35:00|13291.5|13289.5|13290.3|13288.3|13292.3|13290.3|13289|13287|364
1689946800000|2023-07-21 13:40:00|13290.2|13288.2|13294.4|13292.4|13294.6|13292.6|13289.2|13287.2|306
1689947100000|2023-07-21 13:45:00|13294.5|13292.5|13301|13299|13301.7|13299.7|13293.4|13291.4|336
1689947400000|2023-07-21 13:50:00|13300.9|13298.9|13300|13298|13302.8|13300.8|13298.9|13296.9|205
1689947700000|2023-07-21 13:55:00|13299.9|13297.9|13301.3|13299.3|13301.9|13299.9|13299.3|13297.3|183
1689948000000|2023-07-21 14:00:00|13301.4|13299.4|13304.3|13302.3|13305|13303|13301.3|13299.3|185
1689948300000|2023-07-21 14:05:00|13304.4|13302.4|13308.8|13306.8|13308.9|13306.9|13304.2|13302.2|221
1689948600000|2023-07-21 14:10:00|13308.7|13306.7|13305.6|13303.6|13309.1|13307.1|13305.4|13303.4|250
1689948900000|2023-07-21 14:15:00|13305.7|13303.7|13304.4|13302.4|13305.7|13303.7|13302.8|13300.8|249
1689949200000|2023-07-21 14:20:00|13304.3|13302.3|13306.6|13304.6|13307.5|13305.5|13303.9|13301.9|179
1689949500000|2023-07-21 14:25:00|13306.5|13304.5|13305.1|13303.1|13306.9|13304.9|13304|13302|167
1689949800000|2023-07-21 14:30:00|13305|13303|13306.7|13304.7|13307|13305|13304.5|13302.5|203
1689950100000|2023-07-21 14:35:00|13306.6|13304.6|13306.1|13304.1|13307.2|13305.2|13303.5|13301.5|161
1689950400000|2023-07-21 14:40:00|13306|13304|13306.5|13304.5|13306.7|13304.7|13303.6|13301.6|214
1689950700000|2023-07-21 14:45:00|13306.4|13304.4|13309|13307|13309.2|13307.2|13306.3|13304.1|186
1689951000000|2023-07-21 14:50:00|13309.1|13307.1|13309.8|13307.8|13312.5|13309.9|13308.1|13306.1|209
1689951300000|2023-07-21 14:55:00|13309.7|13307.7|13312.4|13310.4|13313|13310.4|13309.7|13307.3|230
1689951600000|2023-07-21 15:00:00|13312.1|13310.1|13310|13308|13312.1|13310.1|13308.5|13306.1|273
1689951900000|2023-07-21 15:05:00|13309.9|13307.9|13305.4|13301.9|13310|13308|13304.4|13301.8|200
1689952200000|2023-07-21 15:10:00|13305.5|13302|13305|13303|13306.5|13303.7|13304.5|13301.5|144
1689952500000|2023-07-21 15:15:00|13304.9|13302.9|13305|13303|13305.2|13303.2|13304.1|13302.1|155
1689952800000|2023-07-21 15:20:00|13305.1|13303.1|13307.6|13304.1|13308.2|13305.3|13304.7|13302.7|133
1689953100000|2023-07-21 15:25:00|13307.7|13304.2|13307.6|13304.1|13308.5|13306.2|13306.8|13303.8|183
1689953400000|2023-07-21 15:30:00|13307.5|13304|13308.6|13306.6|13308.6|13306.6|13306.6|13303.3|93
1689953700000|2023-07-21 15:35:00|13308.5|13306.5|13308|13306|13309.8|13307.3|13307.1|13305.1|125
1689954000000|2023-07-21 15:40:00|13307.8|13305.8|13309.4|13305.9|13309.9|13306.8|13306.8|13304.8|145
1689954300000|2023-07-21 15:45:00|13309.3|13305.8|13306.1|13304.1|13309.5|13306.9|13304.9|13302.9|146
1689954600000|2023-07-21 15:50:00|13306|13304|13308.1|13306.1|13308.1|13306.1|13305.3|13303.3|77
1689954900000|2023-07-21 15:55:00|13308.4|13306.4|13307.6|13305.6|13308.5|13306.5|13306.7|13304.7|84
1689955200000|2023-07-21 16:00:00|13307.5|13305.5|13307.8|13304.3|13308.9|13306.1|13306.8|13304.1|138
1689955500000|2023-07-21 16:05:00|13307.9|13304.4|13309.7|13306.2|13309.8|13306.3|13306.9|13304.3|125
1689955800000|2023-07-21 16:10:00|13309.8|13306.3|13310.8|13307.3|13311|13307.5|13308.2|13305.4|135
1689956100000|2023-07-21 16:15:00|13310.9|13307.4|13308.3|13306.3|13311|13307.5|13308.3|13306.3|102
1689956400000|2023-07-21 16:20:00|13308.2|13306.2|13306|13304|13308.8|13306.8|13305.7|13303.7|94
1689956700000|2023-07-21 16:25:00|13305.9|13303.9|13305|13303|13306.1|13304.1|13304.4|13302.4|73
1689957000000|2023-07-21 16:30:00|13304.9|13302.9|13306.2|13304.2|13306.5|13304.5|13304.9|13302.9|60
1689957300000|2023-07-21 16:35:00|13306.3|13304.3|13307.1|13305.1|13307.2|13305.2|13306.1|13304.1|81
1689957600000|2023-07-21 16:40:00|13307.2|13305.2|13307.2|13305.2|13307.8|13305.8|13306.2|13304.2|65
1689957900000|2023-07-21 16:45:00|13307.1|13305.1|13306.1|13304.1|13307.7|13305.7|13306.1|13304.1|83
1689958200000|2023-07-21 16:50:00|13306|13304|13304.2|13300.7|13306|13304|13303.2|13300.6|77
1689958500000|2023-07-21 16:55:00|13304.1|13300.6|13305.6|13302.1|13305.6|13302.4|13303.5|13300.6|152
1689958800000|2023-07-21 17:00:00|13305.5|13302|13305|13303|13306.7|13304.1|13304|13301.1|144
1689959100000|2023-07-21 17:05:00|13304.9|13302.9|13305.5|13302|13305.7|13303|13304.5|13301|180
1689959400000|2023-07-21 17:10:00|13305.4|13301.9|13304.6|13301.1|13305.5|13302|13304|13300.8|152
1689959700000|2023-07-21 17:15:00|13304.7|13301.2|13305.5|13302|13306.5|13303|13304.7|13301.2|202
1689960000000|2023-07-21 17:20:00|13305.6|13302.1|13305.9|13302.4|13306.4|13303.1|13305|13301.5|197
1689960300000|2023-07-21 17:25:00|13306|13302.5|13304.8|13301.3|13306.6|13303.1|13303.9|13301|190
1689960600000|2023-07-21 17:30:00|13304.9|13301.4|13304.5|13301|13306.1|13302.7|13304.2|13300.9|166
1689960900000|2023-07-21 17:35:00|13304.6|13301.1|13304.3|13302.3|13305.4|13302.3|13303.5|13301|145
1689961200000|2023-07-21 17:40:00|13304.2|13302.2|13304.8|13301.3|13306|13303.2|13304.2|13301.2|143
1689961500000|2023-07-21 17:45:00|13304.7|13301.2|13306.3|13302.8|13306.4|13302.9|13304.5|13301|239
1689961800000|2023-07-21 17:50:00|13306.4|13302.9|13306|13302.5|13306.4|13302.9|13305.5|13302|229
1689962100000|2023-07-21 17:55:00|13306.1|13302.6|13306.7|13303.2|13307.5|13304|13306|13302.5|230
1689962400000|2023-07-21 18:00:00|13306.6|13303.1|13304.4|13300.9|13306.8|13303.3|13304.4|13300.9|246
1689962700000|2023-07-21 18:05:00|13304.5|13301|13304.3|13300.8|13304.6|13301.9|13303.7|13300.6|110
1689963000000|2023-07-21 18:10:00|13304.4|13300.9|13304|13302|13305.1|13302.4|13303.6|13300.8|109
1689963300000|2023-07-21 18:15:00|13304.1|13302.1|13303.9|13301.9|13304.2|13302.2|13303.4|13301.4|84
1689963600000|2023-07-21 18:20:00|13303.8|13301.8|13303.9|13301.9|13304|13302|13303.4|13301.4|81
1689963900000|2023-07-21 18:25:00|13303.8|13301.8|13303.7|13301.7|13304.8|13302.8|13303.5|13300.7|72
1689964200000|2023-07-21 18:30:00|13303.5|13301.5|13305.4|13301.9|13305.5|13302|13303.5|13300.8|93
1689964500000|2023-07-21 18:35:00|13305.5|13302|13303.2|13301.2|13305.6|13302.9|13302.6|13300.6|97
1689964800000|2023-07-21 18:40:00|13303.5|13301.5|13303.2|13301.2|13303.5|13301.5|13302.8|13300.8|90
1689965100000|2023-07-21 18:45:00|13303.1|13301.1|13303.9|13300.4|13304|13301.2|13302.8|13300.1|145
1689965400000|2023-07-21 18:50:00|13303.8|13300.3|13305|13301.5|13305.7|13302.2|13303.7|13300.2|189
1689965700000|2023-07-21 18:55:00|13305.1|13301.6|13306.3|13302.8|13306.7|13303.2|13304.9|13301.4|167
1689966000000|2023-07-21 19:00:00|13306.4|13302.9|13308.6|13305.1|13308.6|13305.1|13306.4|13302.9|88
1689966300000|2023-07-21 19:05:00|13308.5|13305|13309.3|13305.8|13309.4|13305.9|13307.6|13304.1|147
1689966600000|2023-07-21 19:10:00|13309|13305.5|13309.9|13306.4|13310.3|13306.8|13308.8|13305.3|199
1689966900000|2023-07-21 19:15:00|13309.8|13306.3|13309.1|13305.6|13310.2|13306.7|13309.1|13305.6|119
1689967200000|2023-07-21 19:20:00|13309|13305.5|13308.9|13305.4|13309.8|13306.3|13308.3|13304.8|92
1689967500000|2023-07-21 19:25:00|13308.8|13305.3|13308.9|13305.4|13309|13305.5|13308.6|13305.1|58
1689967800000|2023-07-21 19:30:00|13308.8|13305.3|13309.7|13306.2|13309.8|13306.3|13308.6|13305.1|59
1689968100000|2023-07-21 19:35:00|13309.5|13306|13308.7|13305.2|13309.7|13306.2|13308.5|13305|65
1689968400000|2023-07-21 19:40:00|13308.8|13305.3|13308.6|13305.1|13309|13305.5|13308.6|13305.1|63
1689968700000|2023-07-21 19:45:00|13308.7|13305.2|13308.8|13305.3|13309|13305.5|13308.6|13305.1|58
1689969000000|2023-07-21 19:50:00|13308.7|13305.2|13308.8|13305.3|13309|13305.5|13308.6|13305.1|20
1689969300000|2023-07-21 19:55:00|13308.7|13305.2|13309.1|13305.6|13309.7|13306.2|13308|13304.5|76
1689969600000|2023-07-21 20:00:00|13309.2|13305.7|13308.9|13305.4|13309.2|13305.7|13307.7|13304.2|260
1689969900000|2023-07-21 20:05:00|13308.8|13305.3|13307.8|13304.3|13309|13305.5|13307.6|13304.1|138
1689970200000|2023-07-21 20:10:00|13307.9|13304.4|13308|13304.5|13308.1|13304.6|13307.7|13304.2|53
1689970500000|2023-07-21 20:15:00|13307.9|13304.4|13306.7|13303.2|13307.9|13304.4|13306.7|13303.2|92
1689970800000|2023-07-21 20:20:00|13306.8|13303.3|13307|13303.5|13307.2|13303.7|13306.2|13302.7|193
1689971100000|2023-07-21 20:25:00|13306.9|13303.4|13307|13303.5|13307.1|13303.6|13306.6|13303.1|73
1689971400000|2023-07-21 20:30:00|13307.1|13303.6|13309.3|13305.8|13309.3|13305.8|13307.1|13303.6|82
1689971700000|2023-07-21 20:35:00|13309.2|13305.7|13306.5|13303|13309.4|13305.9|13306.4|13302.9|170
1689972000000|2023-07-21 20:40:00|13306.4|13302.9|13313.3|13302.9|13313.3|13306.2|13306.4|13302.4|140
1689972300000|2023-07-21 20:45:00|13313.4|13302.7|13313.9|13303|13314|13306.7|13309.7|13302.3|75
1689972600000|2023-07-21 20:50:00|13314.3|13302.9|13313.5|13302.7|13314.4|13303.1|13313.3|13302.3|87
1689972900000|2023-07-21 20:55:00|13313.4|13302.6|13313.8|13297.8|13314.2|13303.5|13313.2|13297.4|67
1690142400000|2023-07-23 20:00:00|13309.5|13294.8|13315.3|13293.3|13315.3|13294.8|13309.5|13292.5|3
1690142700000|2023-07-23 20:05:00|13316.8|13294.8|13318|13296|13318|13296|13316.8|13294.8|4
1690143000000|2023-07-23 20:10:00|13316.8|13294.8|13309.5|13294.8|13318|13296|13309.5|13294.8|3
1690143300000|2023-07-23 20:15:00|13318.1|13296.1|13316.6|13294.6|13318.1|13296.1|13316.6|13294.6|4
1690143600000|2023-07-23 20:20:00|13309.5|13294.8|13313.4|13299.7|13319.8|13299.7|13309.5|13294.6|6
1690143900000|2023-07-23 20:25:00|13313.9|13298.1|13309.9|13295.4|13319.8|13298.6|13309.9|13294.7|8
1690144200000|2023-07-23 20:30:00||13295.3||13295.3||13295.3||13295.3|1
1690144800000|2023-07-23 20:40:00|13318.1|13296.1|13316.7|13294.7|13318.1|13296.1|13316.7|13294.7|2
1690145100000|2023-07-23 20:45:00|13318.1|13296.1|13309.9|13295.3|13318.1|13296.1|13309.9|13294.7|3
1690145400000|2023-07-23 20:50:00|13315.3|13293.3|13313.1|13295.4|13316.6|13295.4|13313.1|13293.3|4
1690145700000|2023-07-23 20:55:00|13313.9|13295.5|13313.9|13295.5|13317.8|13297.9|13309.9|13295.4|14
1690146000000|2023-07-23 21:00:00|13314.3|13297|13310.3|13297.9|13314.3|13298.6|13309.9|13296.9|8
1690146300000|2023-07-23 21:05:00|13314.4|13297.7|13314.9|13297.9|13314.9|13301.6|13313.3|13297|13
1690146600000|2023-07-23 21:10:00|13314.7|13298.1|13314.2|13297.5|13314.7|13298.1|13314.1|13297.5|3
1690146900000|2023-07-23 21:15:00|13315|13298|13314.2|13297.5|13315.2|13298.6|13314.1|13297.5|15
1690147200000|2023-07-23 21:20:00|13315|13298|13314.8|13298.5|13315.1|13298.5|13314.8|13298|4
1690147500000|2023-07-23 21:25:00|13315|13298|13314.1|13298.4|13315|13303.2|13307.7|13297.6|4
1690147800000|2023-07-23 21:30:00|13314.2|13298.1|13315.1|13298.1|13315.3|13298.3|13314.1|13297.8|28
1690148100000|2023-07-23 21:35:00|13314.7|13298.2|13315.2|13300.4|13315.2|13301.4|13313.9|13298.1|14
1690148400000|2023-07-23 21:40:00|13315.1|13299.3|13314.1|13298.7|13315.1|13299.4|13313.9|13298.7|15
1690148700000|2023-07-23 21:45:00|13314.3|13298|13313.6|13298.7|13314.3|13301.4|13313.5|13298|5
1690149000000|2023-07-23 21:50:00|13313.5|13298.1|13313.5|13298.6|13313.6|13298.6|13313.4|13298.1|5
1690149600000|2023-07-23 22:00:00|13313.4|13299.1|13313.6|13300.2|13314.7|13300.8|13313.4|13298.8|43
1690149900000|2023-07-23 22:05:00|13313.8|13300.3|13308.3|13303.8|13313.9|13303.8|13308.3|13296.3|230
1690150200000|2023-07-23 22:10:00|13311.5|13300.7|13308.8|13304.3|13311.5|13304.8|13308.3|13300.7|31
1690150500000|2023-07-23 22:15:00|13308.7|13304.2|13308.5|13304|13309|13304.5|13308.5|13304|21
1690150800000|2023-07-23 22:20:00|13308.4|13303.9|13308.5|13304|13308.5|13304|13308.3|13303.8|28
1690151100000|2023-07-23 22:25:00|13308.6|13304.1|13308.5|13304|13308.6|13304.1|13308.5|13304|2
1690151400000|2023-07-23 22:30:00|13308.6|13304.1|13309.6|13305.1|13309.7|13305.2|13308.6|13304.1|19
1690151700000|2023-07-23 22:35:00|13309.5|13305|13309.8|13305.3|13309.8|13305.3|13309.4|13304.9|38
1690152000000|2023-07-23 22:40:00|13309.7|13305.2|13309.5|13305|13309.7|13305.2|13309.4|13304.9|9
1690152300000|2023-07-23 22:45:00|13309.6|13304.8|13309.9|13305.2|13310.5|13305.7|13309.4|13304.5|54
1690152600000|2023-07-23 22:50:00|13309.4|13305|13309.8|13305.2|13310.1|13305.3|13309.1|13304.3|44
1690152900000|2023-07-23 22:55:00|13309.9|13305.3|13309.7|13305.2|13310.3|13305.3|13309.7|13304.9|29
1690153200000|2023-07-23 23:00:00|13309.8|13305.3|13309.8|13305.3|13309.8|13305.3|13309.7|13305.2|21
1690153500000|2023-07-23 23:05:00|13309.7|13305.2|13309.3|13304.8|13309.8|13305.3|13308.5|13304|39
1690153800000|2023-07-23 23:10:00|13309.2|13304.7|13309.3|13304.8|13309.4|13304.9|13308.4|13303.9|38
1690154100000|2023-07-23 23:15:00|13308.5|13305.5|13311.1|13306.6|13311.1|13306.6|13308.5|13304.9|41
1690154400000|2023-07-23 23:20:00|13311|13306.5|13311|13306.5|13311.7|13307.2|13310.4|13305.9|79
1690154700000|2023-07-23 23:25:00|13311.1|13306.6|13311.4|13306.9|13311.7|13307.2|13310.5|13306|62
1690155000000|2023-07-23 23:30:00|13311.5|13307|13312.8|13308.3|13312.8|13308.3|13311.3|13306.8|75
1690155300000|2023-07-23 23:35:00|13312.9|13308.4|13314.3|13309.8|13314.4|13309.9|13312.1|13307.6|79
1690155600000|2023-07-23 23:40:00|13313.6|13310.6|13313.4|13308.9|13314.8|13310.6|13312.6|13308.8|71
1690155900000|2023-07-23 23:45:00|13313.3|13308.8|13314|13309.5|13314.5|13310.6|13313|13308.5|116
1690156200000|2023-07-23 23:50:00|13314.1|13309.6|13314.1|13309.6|13314.4|13310.4|13312.8|13308.3|75
1690156500000|2023-07-23 23:55:00|13314.2|13309.7|13314.1|13309.6|13314.3|13309.8|13313|13308.5|127
1690156800000|2023-07-24 00:00:00|13314|13309.5|13311.9|13307.4|13316.2|13311.7|13311.8|13307.3|157
1690157100000|2023-07-24 00:05:00|13312|13307.5|13312.3|13307.8|13313.4|13308.9|13311|13306.9|126
1690157400000|2023-07-24 00:10:00|13312.2|13307.7|13310.7|13306.2|13313.5|13309|13310.3|13305.8|134
1690157700000|2023-07-24 00:15:00|13310.8|13306.3|13309.5|13305|13311.4|13306.9|13309.4|13304.9|103
1690158000000|2023-07-24 00:20:00|13309.4|13304.9|13307.4|13302.9|13309.8|13305.3|13307.4|13302.9|90
1690158300000|2023-07-24 00:25:00|13307.5|13303|13306.1|13303.1|13307.5|13303.6|13305.3|13302|105
1690158600000|2023-07-24 00:30:00|13306|13303|13303.6|13300.6|13306.5|13303.5|13303.6|13299.8|127
1690158900000|2023-07-24 00:35:00|13303.7|13300.7|13304.4|13299.9|13305.2|13301.8|13302.6|13298.9|139
1690159200000|2023-07-24 00:40:00|13304.5|13300|13305|13303|13306.3|13303.3|13304|13300|118
1690159500000|2023-07-24 00:45:00|13305.1|13303.1|13305|13303|13306.2|13304.2|13304.4|13302.4|111
1690159800000|2023-07-24 00:50:00|13305.1|13303.1|13305.6|13303.6|13308.4|13305.3|13305.1|13302.9|126
1690160100000|2023-07-24 00:55:00|13305.8|13303.8|13303.9|13301.9|13306|13303.8|13303.8|13301.8|112
1690160400000|2023-07-24 01:00:00|13304|13302|13302.8|13300.8|13304.3|13302.3|13302.3|13300.3|128
1690160700000|2023-07-24 01:05:00|13302.7|13300.7|13302.5|13300.5|13303.9|13301.7|13302.4|13300.2|134
1690161000000|2023-07-24 01:10:00|13302.6|13300.6|13303.4|13299.9|13304.5|13302.2|13302.5|13299.6|163
1690161300000|2023-07-24 01:15:00|13303.3|13299.8|13308|13306|13308.6|13306.6|13302.4|13299.8|217
1690161600000|2023-07-24 01:20:00|13307.9|13305.9|13313.4|13311.4|13316.3|13312.8|13307.1|13305.1|183
1690161900000|2023-07-24 01:25:00|13313.6|13311.6|13315.9|13313.9|13317.6|13315.1|13313.5|13311.5|226
1690162200000|2023-07-24 01:30:00|13316|13314|13312.2|13310.2|13316.7|13314|13311.7|13309.7|213
1690162500000|2023-07-24 01:35:00|13312.1|13310.1|13312.8|13310.8|13315|13313|13309.9|13307.9|159
1690162800000|2023-07-24 01:40:00|13312.7|13310.7|13310.8|13308.8|13313.9|13311.9|13310.8|13308.6|108
1690163100000|2023-07-24 01:45:00|13311.4|13307.9|13308.9|13306.9|13311.4|13308.1|13308.6|13305.2|141
1690163400000|2023-07-24 01:50:00|13309|13307|13310.4|13308.4|13312.4|13309.5|13308.8|13306.8|139
1690163700000|2023-07-24 01:55:00|13310.3|13308.3|13311.1|13309.1|13312|13310|13309.9|13307.3|116
1690164000000|2023-07-24 02:00:00|13311.5|13309.5|13307.5|13304|13313.1|13311.1|13306.5|13303.8|234
1690164300000|2023-07-24 02:05:00|13306.7|13304.7|13306.5|13304.5|13308|13305.3|13305.5|13303.4|151
1690164600000|2023-07-24 02:10:00|13306.4|13304.4|13305.7|13303.7|13306.6|13304.5|13305.2|13302.5|139
1690164900000|2023-07-24 02:15:00|13305.9|13303.9|13305.8|13303.8|13308|13306|13304.6|13302.6|160
1690165200000|2023-07-24 02:20:00|13305.9|13303.9|13301.9|13299.9|13307.5|13305.5|13301.8|13298.9|163
1690165500000|2023-07-24 02:25:00|13301.8|13299.8|13297|13293.5|13301.9|13299.8|13294.4|13290.9|216
1690165800000|2023-07-24 02:30:00|13297.1|13293.6|13296.2|13294.2|13297.1|13294.4|13295|13293|123
1690166100000|2023-07-24 02:35:00|13296.3|13294.3|13297.5|13295.5|13298|13296|13296.3|13294.3|122
1690166400000|2023-07-24 02:40:00|13297.4|13295.4|13297.8|13295.8|13298.2|13296|13296.6|13294.5|140
1690166700000|2023-07-24 02:45:00|13297.9|13295.9|13300.6|13298.6|13300.7|13298.7|13297.8|13295.8|116
1690167000000|2023-07-24 02:50:00|13300.5|13298.5|13304.1|13302.1|13305|13303|13300.2|13298.2|117
1690167300000|2023-07-24 02:55:00|13304.2|13302.2|13304.6|13302.6|13304.7|13302.7|13302.9|13300.9|88
1690167600000|2023-07-24 03:00:00|13304.7|13302.7|13303.8|13301.8|13304.8|13302.8|13302|13300|116
1690167900000|2023-07-24 03:05:00|13303.9|13301.9|13301.5|13299.5|13303.9|13301.9|13301.3|13298.9|88
1690168200000|2023-07-24 03:10:00|13301.6|13299.6|13304.6|13302.6|13304.6|13302.6|13301.5|13299.5|70
1690168500000|2023-07-24 03:15:00|13305.3|13303.3|13303.1|13301.1|13306.1|13304.1|13303|13301|105
1690168800000|2023-07-24 03:20:00|13303.2|13301.2|13306.1|13304.1|13307.1|13305.1|13303|13301|123
1690169100000|2023-07-24 03:25:00|13306.2|13304.2|13304.8|13302.8|13306.2|13304.2|13304.4|13302.4|68
1690169400000|2023-07-24 03:30:00|13304.9|13302.9|13305.1|13303.1|13307.1|13305.1|13304.6|13302.6|112
1690169700000|2023-07-24 03:35:00|13305|13303|13306.2|13304.2|13306.4|13304.4|13304.7|13302.7|87
1690170000000|2023-07-24 03:40:00|13306.3|13304.3|13307|13305|13307.6|13305.1|13306|13303.2|111
1690170300000|2023-07-24 03:45:00|13306.9|13304.9|13308.1|13304.6|13308.4|13305.4|13306.1|13303.3|148
1690170600000|2023-07-24 03:50:00|13307.9|13304.4|13307.6|13305.6|13308.6|13306.1|13306.6|13303.8|120
1690170900000|2023-07-24 03:55:00|13307.7|13305.7|13307.5|13305.5|13308|13306|13306|13304|93
1690171200000|2023-07-24 04:00:00|13307.6|13305.6|13307.1|13305.1|13308.8|13306.8|13306.9|13304.1|167
1690171500000|2023-07-24 04:05:00|13307.2|13305.2|13307.9|13305.9|13308.9|13306.3|13306.9|13304.1|120
1690171800000|2023-07-24 04:10:00|13307.8|13305.8|13308|13306|13309.9|13307.9|13307.8|13305|90
1690172100000|2023-07-24 04:15:00|13307.9|13305.9|13311.4|13307.9|13311.7|13309.3|13307.9|13305.9|90
1690172400000|2023-07-24 04:20:00|13311.5|13308|13310.7|13308.7|13311.5|13308.8|13309.8|13307.2|107
1690172700000|2023-07-24 04:25:00|13310.6|13308.6|13310.4|13308.4|13312.5|13309.9|13310|13307.3|140
1690173000000|2023-07-24 04:30:00|13310.8|13308.8|13311|13309|13311.6|13309.6|13310.4|13308.4|114
1690173300000|2023-07-24 04:35:00|13311.1|13309.1|13311.5|13309.5|13311.6|13309.6|13310.8|13308.8|89
1690173600000|2023-07-24 04:40:00|13311.6|13309.6|13310.7|13308.7|13311.6|13309.6|13310.2|13308.2|98
1690173900000|2023-07-24 04:45:00|13310.6|13308.6|13308.9|13306.9|13310.7|13308.7|13308.8|13306.8|89
1690174200000|2023-07-24 04:50:00|13308.8|13306.8|13309.1|13307.1|13309.9|13307.1|13308|13305.3|146
1690174500000|2023-07-24 04:55:00|13309.9|13306.4|13310.1|13306.6|13310.9|13307.4|13306.6|13303.1|136
1690174800000|2023-07-24 05:00:00|13310.2|13306.5|13303.4|13299.9|13311.5|13307.9|13301.2|13297.7|237
1690175100000|2023-07-24 05:05:00|13303.3|13299.8|13303.3|13301.3|13304.2|13301.3|13300.6|13298.2|165
1690175400000|2023-07-24 05:10:00|13303.2|13301.2|13303.1|13301.1|13306.7|13303.9|13303|13301|114
1690175700000|2023-07-24 05:15:00|13303.2|13301.2|13306.9|13304.9|13307|13305|13303.1|13300.5|94
1690176000000|2023-07-24 05:20:00|13307|13305|13307.9|13305.9|13308.2|13306.2|13306.7|13304.7|110
1690176300000|2023-07-24 05:25:00|13308|13306|13310|13308|13310.1|13308.1|13307.9|13305.9|103
1690176600000|2023-07-24 05:30:00|13310.1|13308.1|13311.6|13309.6|13312.2|13310.2|13310|13308|99
1690176900000|2023-07-24 05:35:00|13311.5|13309.5|13311.2|13309.2|13312.2|13310.2|13311|13309|99
1690177200000|2023-07-24 05:40:00|13311.1|13309.1|13310.9|13307.4|13311.2|13309.2|13308.9|13306.4|93
1690177500000|2023-07-24 05:45:00|13311|13307.5|13310|13308|13312|13309.2|13309.9|13307.4|106
1690177800000|2023-07-24 05:50:00|13310.1|13308.1|13310.1|13308.1|13311.2|13309.2|13309.5|13306.6|87
1690178100000|2023-07-24 05:55:00|13310.2|13308.2|13308.9|13306.9|13312.3|13310.3|13308.4|13306.4|122
1690178400000|2023-07-24 06:00:00|13309|13307|13307.5|13305.5|13310.9|13308.9|13307.3|13305.3|166
1690178700000|2023-07-24 06:05:00|13307.7|13305.7|13311|13309|13311.6|13309.6|13307.6|13305.6|181
1690179000000|2023-07-24 06:10:00|13311.1|13309.1|13311.2|13309.2|13311.9|13309.9|13308.1|13306.1|201
1690179300000|2023-07-24 06:15:00|13311.4|13309.4|13309.7|13307.7|13311.9|13309.9|13309.4|13307.4|139
1690179600000|2023-07-24 06:20:00|13309.8|13307.8|13306.9|13304.9|13309.8|13307.8|13306.4|13304.4|143
1690179900000|2023-07-24 06:25:00|13307|13305|13307.3|13305.3|13308.5|13306.5|13305|13302.5|274
1690180200000|2023-07-24 06:30:00|13307.4|13305.4|13306.9|13304.9|13310.5|13307.5|13306.9|13304.8|208
1690180500000|2023-07-24 06:35:00|13307|13305|13309|13307|13309.5|13307.5|13305.9|13303.9|147
1690180800000|2023-07-24 06:40:00|13309.1|13307.1|13308.1|13306.1|13309.8|13307.3|13307.6|13305.3|119
1690181100000|2023-07-24 06:45:00|13308|13306|13306.2|13304.2|13308|13306|13305.2|13303.2|130
1690181400000|2023-07-24 06:50:00|13306.3|13304.3|13301.7|13299.7|13306.3|13304.3|13301.6|13299.6|125
1690181700000|2023-07-24 06:55:00|13301.8|13299.8|13303|13301|13303.1|13301.1|13300.1|13298|182
1690182000000|2023-07-24 07:00:00|13302.9|13300.9|13297.3|13295.3|13303.4|13301.1|13297.2|13295.2|267
1690182300000|2023-07-24 07:05:00|13297.8|13295.8|13297.4|13295.4|13298.2|13296.2|13295.4|13293.4|178
1690182600000|2023-07-24 07:10:00|13297.6|13295.6|13300.4|13296.9|13301.8|13299.1|13297.4|13295.4|220
1690182900000|2023-07-24 07:15:00|13300.5|13297|13300.1|13298.1|13306.1|13302.6|13299.7|13297|386
1690183200000|2023-07-24 07:20:00|13300|13298|13302.6|13300.6|13303|13301|13298.9|13296.9|231
1690183500000|2023-07-24 07:25:00|13302.7|13300.7|13302|13298.5|13302.7|13300.7|13300.6|13298.4|121
1690183800000|2023-07-24 07:30:00|13301.9|13298.4|13315.2|13313.2|13317.2|13314.5|13301.9|13298.4|384
1690184100000|2023-07-24 07:35:00|13315.3|13313.3|13315.8|13313.8|13320|13317.1|13314.7|13312.2|331
1690184400000|2023-07-24 07:40:00|13315.6|13313.6|13314.8|13312.8|13318.3|13315.5|13314.6|13312.4|234
1690184700000|2023-07-24 07:45:00|13314.9|13312.9|13311.9|13309.9|13314.9|13312.9|13310.5|13308.5|198
1690185000000|2023-07-24 07:50:00|13312|13310|13317.3|13313.8|13317.3|13314.5|13310.9|13308.9|238
1690185300000|2023-07-24 07:55:00|13317.2|13313.7|13316.2|13314.2|13318.1|13316.1|13315.7|13313.7|173
1690185600000|2023-07-24 08:00:00|13316.1|13314.1|13316.6|13314.6|13317.9|13315.6|13314.6|13311.1|262
1690185900000|2023-07-24 08:05:00|13317.3|13313.8|13314.7|13311.2|13318|13315.2|13313.7|13311.1|233
1690186200000|2023-07-24 08:10:00|13314.8|13311.3|13313.5|13311.5|13315|13312.5|13311.4|13309.4|173
1690186500000|2023-07-24 08:15:00|13313.6|13311.6|13313.9|13311.9|13315.6|13313.1|13313.3|13311.3|162
1690186800000|2023-07-24 08:20:00|13313.8|13311.8|13312.9|13310.9|13314.6|13312.6|13312.4|13309.8|181
1690187100000|2023-07-24 08:25:00|13313|13311|13312|13310|13313|13311|13309.6|13306.8|159
1690187400000|2023-07-24 08:30:00|13313.3|13311.3|13314.1|13312.1|13316|13313.8|13312.7|13310.1|293
1690187700000|2023-07-24 08:35:00|13314|13312|13319.9|13317.9|13319.9|13317.9|13312.9|13310.1|253
1690188000000|2023-07-24 08:40:00|13319.8|13317.8|13319.1|13317.1|13324.9|13321.5|13319|13317|258
1690188300000|2023-07-24 08:45:00|13319|13317|13319.3|13317.3|13320.6|13318.5|13318|13315.2|194
1690188600000|2023-07-24 08:50:00|13319.2|13317.2|13319.3|13317.3|13319.8|13317.8|13317|13315|170
1690188900000|2023-07-24 08:55:00|13319.2|13317.2|13320.7|13318.7|13322|13319.3|13319.2|13317|217
1690189200000|2023-07-24 09:00:00|13320.8|13318.8|13318.8|13316.8|13321.4|13319.4|13318.6|13316.6|149
1690189500000|2023-07-24 09:05:00|13318.7|13316.7|13313.8|13311.8|13318.7|13316.7|13313.6|13311|311
1690189800000|2023-07-24 09:10:00|13313.9|13311.9|13314.2|13312.2|13315|13312.7|13311.7|13309.7|186
1690190100000|2023-07-24 09:15:00|13314.1|13312.1|13310.3|13308.3|13315.6|13312.9|13309.5|13306.8|211
1690190400000|2023-07-24 09:20:00|13310.2|13308.2|13308.2|13306.2|13311|13309|13308.1|13306.1|190
1690190700000|2023-07-24 09:25:00|13308.1|13306.1|13308.7|13306.7|13309.3|13307.3|13307.2|13305.2|151
1690191000000|2023-07-24 09:30:00|13308.6|13306.6|13307.9|13305.9|13309.2|13307.2|13307.6|13305.6|88
1690191300000|2023-07-24 09:35:00|13307.8|13305.8|13306.5|13304.5|13308|13306|13306|13303.7|128
1690191600000|2023-07-24 09:40:00|13306.6|13304.6|13307.3|13305.3|13309.1|13306.7|13306.5|13304.4|155
1690191900000|2023-07-24 09:45:00|13307.4|13305.4|13310.4|13308.4|13311.4|13309.4|13307.2|13305.2|199
1690192200000|2023-07-24 09:50:00|13310.5|13308.5|13309.8|13307.8|13311.8|13309.3|13309.5|13307.5|127
1690192500000|2023-07-24 09:55:00|13309.9|13307.9|13311.5|13309.5|13312.4|13310|13309.9|13307.9|144
1690192800000|2023-07-24 10:00:00|13311.6|13309.6|13310.2|13308.2|13312|13310|13310|13307.9|166
1690193100000|2023-07-24 10:05:00|13310.3|13308.3|13310.6|13308.6|13311.4|13309.4|13309.7|13307.7|137
1690193400000|2023-07-24 10:10:00|13310.7|13308.7|13309.2|13307.2|13310.8|13308.8|13308.7|13306.7|148
1690193700000|2023-07-24 10:15:00|13309.3|13307.3|13308.6|13306.6|13310|13307.9|13307.7|13305.7|180
1690194000000|2023-07-24 10:20:00|13308.5|13306.5|13306.2|13304.2|13308.6|13306.6|13306.1|13304.1|131
1690194300000|2023-07-24 10:25:00|13306.3|13304.3|13309.3|13307.3|13309.4|13307.4|13306.2|13304.2|153
1690194600000|2023-07-24 10:30:00|13309.2|13307.2|13310.1|13308.1|13310.4|13308.4|13308.8|13306.8|121
1690194900000|2023-07-24 10:35:00|13310|13308|13308.1|13306.1|13310|13308|13306.9|13304.9|126
1690195200000|2023-07-24 10:40:00|13308.2|13306.2|13306.7|13304.7|13308.2|13306.2|13306.3|13304.3|120
1690195500000|2023-07-24 10:45:00|13306.8|13304.8|13307|13305|13308.1|13306.1|13306.4|13304.4|102
1690195800000|2023-07-24 10:50:00|13306.9|13304.9|13308|13306|13308.2|13306.2|13306.4|13304.4|122
1690196100000|2023-07-24 10:55:00|13308.1|13306.1|13306.5|13304.5|13308.5|13306.5|13305.4|13303.4|134
1690196400000|2023-07-24 11:00:00|13306.4|13304.4|13307.9|13305.9|13309|13307|13305.9|13303.9|152
1690196700000|2023-07-24 11:05:00|13308|13306|13307.3|13305.3|13308.3|13306.3|13306.8|13304.8|160
1690197000000|2023-07-24 11:10:00|13307.2|13305.2|13304.2|13302.2|13307.6|13305.6|13303.3|13301.3|218
1690197300000|2023-07-24 11:15:00|13304.3|13302.3|13304.9|13302.9|13305.1|13303.1|13303.1|13301.1|165
1690197600000|2023-07-24 11:20:00|13305|13303|13304.6|13302.6|13305.4|13303.4|13303.6|13301.6|106
1690197900000|2023-07-24 11:25:00|13304.7|13302.7|13301.2|13299.2|13304.7|13302.7|13301.2|13299.2|123
1690198200000|2023-07-24 11:30:00|13301.1|13299.1|13300.6|13298.6|13301.9|13299.9|13300.3|13298.3|134
1690198500000|2023-07-24 11:35:00|13300.7|13298.7|13297.3|13295.3|13301|13298.7|13297.1|13295.1|115
1690198800000|2023-07-24 11:40:00|13297.2|13295.2|13297.7|13295.7|13298.1|13296.1|13297.1|13295.1|138
1690199100000|2023-07-24 11:45:00|13297.8|13295.8|13300.8|13298.8|13301.3|13299.3|13297.8|13295.8|137
1690199400000|2023-07-24 11:50:00|13300.9|13298.9|13301.2|13299.2|13301.3|13299.3|13299.7|13297.7|107
1690199700000|2023-07-24 11:55:00|13301.7|13299.7|13303.4|13301.4|13304.1|13302.1|13301.7|13299.7|165
1690200000000|2023-07-24 12:00:00|13303.5|13301.5|13305.3|13303.3|13306.4|13303.5|13302.7|13300.7|169
1690200300000|2023-07-24 12:05:00|13305.7|13303.7|13304.5|13302.5|13306.7|13304|13303.5|13300.6|243
1690200600000|2023-07-24 12:10:00|13304.4|13302.4|13306.6|13303.1|13307|13304.6|13304.4|13302.4|184
1690200900000|2023-07-24 12:15:00|13306.7|13303.2|13308.3|13306.3|13308.3|13306.3|13306.2|13303.2|189
1690201200000|2023-07-24 12:20:00|13308.6|13306.6|13309.2|13307.2|13311|13308.7|13308.1|13305.4|217
1690201500000|2023-07-24 12:25:00|13309.1|13307.1|13309.2|13307.2|13310.3|13308.3|13308.9|13306.9|143
1690201800000|2023-07-24 12:30:00|13309.1|13307.1|13305.1|13303.1|13309.2|13307.2|13304.2|13301.6|172
1690202100000|2023-07-24 12:35:00|13305|13303|13305|13303|13306.8|13304.8|13303.8|13301.8|186
1690202400000|2023-07-24 12:40:00|13304.9|13302.9|13308.9|13306.9|13309.8|13307.8|13304.6|13302.6|190
1690202700000|2023-07-24 12:45:00|13309|13307|13309.8|13307.8|13310.6|13308.6|13308.2|13306.2|173
1690203000000|2023-07-24 12:50:00|13309.9|13307.9|13307.7|13305.7|13310.4|13307.9|13307.7|13305.4|221
1690203300000|2023-07-24 12:55:00|13307.8|13305.8|13306.7|13304.7|13307.8|13305.8|13305.6|13303.6|187
1690203600000|2023-07-24 13:00:00|13306.8|13304.8|13307|13305|13308.7|13306.7|13305.9|13303.9|245
1690203900000|2023-07-24 13:05:00|13307.1|13305.1|13309.6|13307.6|13310.3|13308.2|13307.1|13305.1|214
1690204200000|2023-07-24 13:10:00|13309.5|13307.5|13310.3|13308.3|13310.7|13308.5|13307.5|13304.7|197
1690204500000|2023-07-24 13:15:00|13310.4|13308.4|13311.3|13309.3|13312|13310|13309.4|13307.4|204
1690204800000|2023-07-24 13:20:00|13311.4|13309.4|13314.2|13312.2|13315.9|13313.9|13311.4|13309.4|242
1690205100000|2023-07-24 13:25:00|13314.4|13312.4|13315.1|13311.6|13316.6|13314.3|13313.6|13311.4|242
1690205400000|2023-07-24 13:30:00|13315.2|13311.7|13311|13309|13315.7|13312.8|13310.9|13308.9|266
1690205700000|2023-07-24 13:35:00|13310.9|13308.9|13310.2|13308.2|13312.1|13309.3|13308.3|13305.9|294
1690206000000|2023-07-24 13:40:00|13310.3|13308.3|13310.6|13303.8|13311.7|13308.9|13306.9|13303.4|416
1690206300000|2023-07-24 13:45:00|13315.1|13303.9|13307.2|13303.7|13318.2|13314.2|13300.4|13296.9|617
1690206600000|2023-07-24 13:50:00|13307.1|13303.6|13315.9|13313.9|13317.4|13314.2|13305.9|13303.2|426
1690206900000|2023-07-24 13:55:00|13316.4|13314.4|13314.8|13312.8|13318|13315.2|13314.7|13311.9|325
1690207200000|2023-07-24 14:00:00|13314.7|13312.7|13311.6|13308.1|13314.7|13312.7|13309.2|13306.4|364
1690207500000|2023-07-24 14:05:00|13311.5|13308|13311.7|13308.2|13315.3|13313.3|13310.9|13307.4|326
1690207800000|2023-07-24 14:10:00|13311.6|13308.1|13313|13311|13313.5|13311|13309.3|13307.3|207
1690208100000|2023-07-24 14:15:00|13313.1|13311.1|13317.5|13315.5|13318.4|13316.1|13313.1|13311.1|315
1690208400000|2023-07-24 14:20:00|13317.6|13315.6|13319.8|13317.8|13323.1|13320.4|13315.6|13312.7|312
1690208700000|2023-07-24 14:25:00|13319.9|13317.9|13323.2|13319.7|13323.9|13321.4|13319.9|13317.2|326
1690209000000|2023-07-24 14:30:00|13322.7|13320.7|13322.4|13318.9|13324.8|13322.3|13320.9|13318.5|270
1690209300000|2023-07-24 14:35:00|13322.3|13318.8|13318.7|13316.7|13322.7|13320|13317.9|13315.9|254
1690209600000|2023-07-24 14:40:00|13318.6|13316.6|13314.1|13310.6|13319.9|13317.1|13312.7|13309.8|292
1690209900000|2023-07-24 14:45:00|13314.2|13310.7|13310.9|13308.9|13315.3|13312.5|13310.5|13307|281
1690210200000|2023-07-24 14:50:00|13310.6|13308.6|13310.3|13306.8|13312.5|13310.2|13308.8|13306.5|229
1690210500000|2023-07-24 14:55:00|13310.4|13306.9|13307.2|13305.2|13311.7|13309.1|13307|13304.2|208
1690210800000|2023-07-24 15:00:00|13307.1|13305.1|13308.1|13306.1|13310.1|13306.6|13306.4|13303.6|230
1690211100000|2023-07-24 15:05:00|13308|13306|13307.7|13305.7|13310.6|13307.1|13306.9|13304.2|199
1690211400000|2023-07-24 15:10:00|13307.8|13305.8|13307.5|13305.5|13308.6|13306.1|13306|13303.6|138
1690211700000|2023-07-24 15:15:00|13307.2|13305.2|13307.3|13305.3|13307.4|13305.3|13305.1|13303.1|133
1690212000000|2023-07-24 15:20:00|13307.4|13305.4|13309.4|13307.4|13309.8|13307.8|13307.2|13305.2|77
1690212300000|2023-07-24 15:25:00|13309.5|13307.5|13310|13306.5|13311.8|13309.1|13309|13306.2|171
1690212600000|2023-07-24 15:30:00|13309.1|13307.1|13305.6|13303.6|13309.1|13307.1|13305.5|13303.5|146
1690212900000|2023-07-24 15:35:00|13305.7|13303.7|13307.8|13305.8|13308|13306|13305.3|13303.3|98
1690213200000|2023-07-24 15:40:00|13307.9|13305.9|13310.1|13308.1|13310.1|13308.1|13307.2|13305.2|109
1690213500000|2023-07-24 15:45:00|13310.2|13308.2|13306|13304|13311|13309|13306|13304|102
1690213800000|2023-07-24 15:50:00|13305.9|13303.9|13304.8|13302.8|13305.9|13303.9|13304.3|13302.3|126
1690214100000|2023-07-24 15:55:00|13304.9|13302.9|13304|13302|13305.9|13303.9|13303.1|13301.1|157
1690214400000|2023-07-24 16:00:00|13304.8|13301.3|13306.8|13303.3|13307.9|13304.4|13304.4|13300.9|175
1690214700000|2023-07-24 16:05:00|13306.7|13303.2|13308.8|13306.8|13311.5|13308.3|13306.7|13303.2|150
1690215000000|2023-07-24 16:10:00|13308.9|13306.9|13308.5|13305|13309.5|13307.3|13307.6|13305|136
1690215300000|2023-07-24 16:15:00|13308.6|13305.1|13308.2|13306.2|13309.7|13307.1|13306.9|13304.9|185
1690215600000|2023-07-24 16:20:00|13308.1|13306.1|13308.9|13305.4|13309.7|13306.8|13307.2|13305.2|185
1690215900000|2023-07-24 16:25:00|13308.8|13305.3|13308|13306|13309.4|13306.6|13307.8|13305.1|180
1690216200000|2023-07-24 16:30:00|13308.1|13306.1|13306.4|13304.4|13308.3|13306.3|13306.2|13303.6|190
1690216500000|2023-07-24 16:35:00|13306.7|13304.7|13307|13305|13307.4|13305.4|13305.8|13303.7|166
1690216800000|2023-07-24 16:40:00|13306.9|13304.9|13307.9|13305.9|13309.1|13307.1|13306.9|13304.5|129
1690217100000|2023-07-24 16:45:00|13307.7|13305.7|13307.9|13304.4|13309.3|13307.1|13306.4|13302.9|207
1690217400000|2023-07-24 16:50:00|13307.8|13304.3|13307|13305|13308.1|13305.1|13306.5|13303.4|146
1690217700000|2023-07-24 16:55:00|13306.9|13304.9|13307.1|13305.1|13307.9|13305.2|13306.3|13304.2|150
1690218000000|2023-07-24 17:00:00|13307.2|13305.2|13309|13307|13310.1|13307.2|13307.2|13305.2|173
1690218300000|2023-07-24 17:05:00|13308.9|13306.9|13307.6|13305.6|13309.2|13307.2|13307.6|13305.4|175
1690218600000|2023-07-24 17:10:00|13307.5|13305.5|13307.6|13304.1|13308.1|13305.5|13305.8|13303.4|251
1690218900000|2023-07-24 17:15:00|13307.4|13303.9|13306.8|13303.3|13307.4|13304.4|13305|13302.4|229
1690219200000|2023-07-24 17:20:00|13306.7|13303.2|13307.9|13304.4|13308.4|13305.8|13306|13303.2|153
1690219500000|2023-07-24 17:25:00|13307.8|13304.3|13308|13306|13309.2|13307.1|13306.9|13304.3|192
1690219800000|2023-07-24 17:30:00|13308.1|13306.1|13314.6|13311.1|13314.9|13311.4|13308|13306|242
1690220100000|2023-07-24 17:35:00|13314.5|13311|13312.2|13310.2|13314.5|13311.3|13312.1|13310.1|259
1690220400000|2023-07-24 17:40:00|13312.1|13310.1|13311.5|13309.5|13312.2|13310.2|13311.1|13309.1|208
1690220700000|2023-07-24 17:45:00|13311.6|13309.6|13312.9|13310.9|13313|13311|13310.9|13308.9|84
1690221000000|2023-07-24 17:50:00|13312.8|13310.8|13312.9|13309.4|13313.8|13311.1|13311.9|13309.3|248
1690221300000|2023-07-24 17:55:00|13313|13309.5|13313.6|13310.1|13314.8|13312.1|13312.2|13309.4|324
1690221600000|2023-07-24 18:00:00|13313.5|13310|13314.2|13310.7|13315.1|13311.8|13313.2|13309.9|220
1690221900000|2023-07-24 18:05:00|13314|13310.5|13313.9|13310.4|13314.7|13311.9|13312.5|13309.7|182
1690222200000|2023-07-24 18:10:00|13314|13310.5|13316.3|13312.8|13316.6|13313.8|13313|13310.1|256
1690222500000|2023-07-24 18:15:00|13316.2|13312.7|13316.1|13312.6|13316.6|13313.2|13314.6|13311.1|262
1690222800000|2023-07-24 18:20:00|13315.9|13312.4|13314.8|13312.8|13316.5|13313.8|13314.7|13311.9|232
1690223100000|2023-07-24 18:25:00|13314.7|13312.7|13315.1|13313.1|13315.9|13313.3|13314|13311.2|132
1690223400000|2023-07-24 18:30:00|13315|13313|13315|13313|13316.2|13313.9|13314.7|13312.2|109
1690223700000|2023-07-24 18:35:00|13314.9|13312.9|13314|13312|13315|13312.9|13313.5|13311.4|78
1690224000000|2023-07-24 18:40:00|13314.1|13312.1|13317|13315|13317.9|13315.9|13313.8|13311.8|103
1690224300000|2023-07-24 18:45:00|13317.1|13315.1|13317.9|13315.9|13319.2|13316.4|13316.9|13314.4|195
1690224600000|2023-07-24 18:50:00|13317.8|13315.8|13317|13315|13318.4|13315.9|13317|13314.5|117
1690224900000|2023-07-24 18:55:00|13317.1|13315.1|13316.5|13314.5|13317.8|13315.8|13316.4|13314.4|104
1690225200000|2023-07-24 19:00:00|13316.6|13314.6|13317.1|13313.6|13317.6|13314.6|13316.3|13312.9|113
1690225500000|2023-07-24 19:05:00|13317|13313.5|13317.8|13314.3|13317.9|13314.4|13316.9|13313.4|59
1690225800000|2023-07-24 19:10:00|13317.9|13314.4|13319.3|13315.8|13319.5|13316|13317.2|13314.3|131
1690226100000|2023-07-24 19:15:00|13319.4|13315.9|13318.9|13315.4|13320.2|13316.7|13318.7|13315.2|194
1690226400000|2023-07-24 19:20:00|13319|13315.5|13319.8|13316.3|13320.3|13316.8|13318.8|13315.3|119
1690226700000|2023-07-24 19:25:00|13319.9|13316.4|13320.7|13317.2|13320.7|13317.2|13319.5|13316|161
1690227000000|2023-07-24 19:30:00|13320.6|13317.1|13319.9|13316.4|13320.7|13317.2|13319.6|13316.1|105
1690227300000|2023-07-24 19:35:00|13319.8|13316.3|13320.9|13317.4|13321|13317.5|13319.3|13315.9|92
1690227600000|2023-07-24 19:40:00|13321|13317.5|13321|13317.5|13321.7|13318.3|13319.8|13316.9|192
1690227900000|2023-07-24 19:45:00|13320.9|13317.4|13320.6|13317.1|13321.1|13318.2|13319.9|13316.5|74
1690228200000|2023-07-24 19:50:00|13320.5|13317|13320.8|13317.3|13320.8|13317.4|13319.3|13316.4|69
1690228500000|2023-07-24 19:55:00|13320.7|13317.2|13321.9|13318.4|13322.6|13319.1|13320.6|13317.1|129
1690228800000|2023-07-24 20:00:00|13322|13318.5|13321.6|13318.1|13322.1|13318.6|13321.5|13318|138
1690229100000|2023-07-24 20:05:00|13321.7|13318.2|13322.4|13318.9|13324.1|13320.6|13321.7|13318.2|119
1690229400000|2023-07-24 20:10:00|13322.3|13318.8|13322.5|13319|13323.9|13320.4|13322.3|13318.8|81
1690229700000|2023-07-24 20:15:00|13322.6|13319.1|13322.4|13318.9|13322.8|13319.3|13322.4|13318.9|36
1690230000000|2023-07-24 20:20:00|13322.3|13318.8|13321.4|13317.9|13322.3|13318.8|13321.4|13317.9|30
1690230300000|2023-07-24 20:25:00|13321.5|13318|13321.5|13318|13321.7|13318.2|13321.4|13317.9|35
1690230600000|2023-07-24 20:30:00|13321.4|13317.9|13321.6|13318.1|13321.6|13318.1|13321.1|13317.6|29
1690230900000|2023-07-24 20:35:00|13321.5|13318|13321.1|13317.6|13321.8|13318.3|13321|13317.5|77
1690231200000|2023-07-24 20:40:00|13321|13317.5|13320|13316.5|13321|13317.5|13320|13316.5|39
1690231500000|2023-07-24 20:45:00|13319.7|13316.2|13319.4|13315.9|13320|13316.4|13319.2|13315.7|60
1690231800000|2023-07-24 20:50:00|13319.5|13316|13319.9|13315.8|13320.1|13316|13319.5|13315.4|73
1690232100000|2023-07-24 20:55:00|13320|13315.7|13321.7|13314.5|13321.7|13315.8|13319.7|13314.2|103
1690232400000|2023-07-24 21:00:00|13323.4|13308.6|13322.9|13306.9|13325.5|13309.5|13322.9|13306.9|24
1690232700000|2023-07-24 21:05:00|13323.1|13307.1|13323.2|13307.2|13323.4|13307.4|13323.1|13307.1|7
1690233000000|2023-07-24 21:10:00|13323.4|13307.4|13326.7|13310.7|13326.7|13310.7|13323.3|13307.3|8
1690233300000|2023-07-24 21:15:00|13326.6|13310.6|13322.6|13306.6|13326.7|13310.7|13322.2|13306.2|39
1690233600000|2023-07-24 21:20:00|13323.4|13307.4|13323.2|13307.2|13323.4|13307.4|13322.6|13306.6|7
1690233900000|2023-07-24 21:25:00|13323.1|13307.1|13323.1|13307.1|13323.2|13307.2|13322.9|13306.9|6
1690234200000|2023-07-24 21:30:00|13323|13307|13323.1|13307.1|13323.1|13307.1|13322.6|13306.6|18
1690234500000|2023-07-24 21:35:00|13322.7|13306.7|13322.6|13306.6|13322.7|13306.7|13322.6|13306.6|2
1690234800000|2023-07-24 21:40:00|13323.1|13307.1|13322.6|13306.6|13323.5|13307.5|13322.1|13306.1|25
1690235100000|2023-07-24 21:45:00|13322.7|13306.7|13322.5|13306.5|13322.9|13306.9|13321.9|13305.9|111
1690235400000|2023-07-24 21:50:00|13322.4|13306.4|13322.3|13306.3|13322.9|13306.9|13322|13306|68
1690235700000|2023-07-24 21:55:00|13322.2|13306.2|13323.4|13307.4|13323.6|13307.6|13321.9|13305.9|157
1690236000000|2023-07-24 22:00:00|13323.2|13307.2|13323.1|13307.1|13323.7|13308|13321.6|13305.6|307
1690236300000|2023-07-24 22:05:00|13322.6|13307.9|13322.5|13311.1|13323.4|13311.5|13321|13307|342
1690236600000|2023-07-24 22:10:00|13322.7|13310.8|13323.5|13314.4|13325|13314.4|13321.8|13310.5|237
1690236900000|2023-07-24 22:15:00|13323.6|13314.3|13321|13316.2|13324.2|13316.5|13320.3|13313.8|208
1690237200000|2023-07-24 22:20:00|13320.7|13316.1|13320.6|13317|13321.5|13317|13320.1|13315.5|175
1690237500000|2023-07-24 22:25:00|13320.8|13317.1|13320.6|13316.4|13321.6|13317.2|13320|13315.8|154
1690237800000|2023-07-24 22:30:00|13320.3|13316.6|13320.1|13316.6|13321.3|13317.4|13320|13316|136
1690238100000|2023-07-24 22:35:00|13320.2|13316.5|13320.2|13316.7|13320.7|13316.8|13320|13316.3|94
1690238400000|2023-07-24 22:40:00|13320.3|13316.8|13319.9|13316.4|13320.8|13317.3|13319.9|13316.4|51
1690238700000|2023-07-24 22:45:00|13320|13316.5|13319.2|13315.7|13320.2|13316.7|13318.9|13315.1|73
1690239000000|2023-07-24 22:50:00|13319.1|13315.6|13319|13315.5|13319.3|13315.8|13318.9|13315.4|44
1690239300000|2023-07-24 22:55:00|13318.9|13315.4|13319.2|13315.7|13319.4|13315.8|13318.9|13315.3|40
1690239600000|2023-07-24 23:00:00|13319.1|13315.6|13321.3|13317.8|13321.4|13317.9|13319.1|13315.6|63
1690239900000|2023-07-24 23:05:00|13321.2|13317.7|13322|13318.5|13322.5|13319|13321.2|13317.7|78
1690240200000|2023-07-24 23:10:00|13321.7|13318.2|13321.7|13318.2|13322.1|13318.6|13321.2|13317.7|44
1690240500000|2023-07-24 23:15:00|13321|13319|13320.1|13318.1|13321.8|13319.1|13320.1|13317.3|45
1690240800000|2023-07-24 23:20:00|13320.9|13317.4|13320|13316.5|13320.9|13317.4|13319.8|13316.3|27
1690241100000|2023-07-24 23:25:00|13320.1|13316.6|13320.6|13317.1|13320.6|13317.1|13319.7|13316.2|93
1690241400000|2023-07-24 23:30:00|13320.5|13317|13321.6|13318.1|13321.9|13318.4|13320.5|13317|97
1690241700000|2023-07-24 23:35:00|13321.5|13318|13321.9|13318.4|13321.9|13318.4|13321.2|13317.7|35
1690242000000|2023-07-24 23:40:00|13321.8|13318.3|13320.9|13317.4|13321.8|13318.3|13320.8|13317.3|39
1690242300000|2023-07-24 23:45:00|13320.8|13317.3|13320.9|13317.4|13321.4|13317.9|13320.3|13316.8|76
1690242600000|2023-07-24 23:50:00|13320.8|13317.3|13321.1|13317.6|13321.8|13318.3|13320.7|13317.2|83
1690242900000|2023-07-24 23:55:00|13321|13317.5|13320.8|13317.3|13321|13318.3|13320.1|13317.2|25
1690243200000|2023-07-25 00:00:00|13320.9|13317.4|13320.9|13318.9|13321.4|13319.4|13318.5|13315|165
1690243500000|2023-07-25 00:05:00|13321|13319|13326.9|13323.4|13327|13324.9|13320.8|13317.6|144
1690243800000|2023-07-25 00:10:00|13326.8|13323.3|13325.5|13323.5|13326.9|13324.1|13323.3|13321.3|115
1690244100000|2023-07-25 00:15:00|13325.4|13323.4|13325|13323|13327|13324.3|13325|13322.9|115
1690244400000|2023-07-25 00:20:00|13324.9|13322.9|13322.8|13319.3|13325.2|13323.2|13322.6|13319.1|115
1690244700000|2023-07-25 00:25:00|13322.9|13319.4|13320.1|13318.1|13323.8|13320.3|13319.8|13317.8|157
1690245000000|2023-07-25 00:30:00|13320|13318|13319.9|13317.9|13322.6|13320.6|13318|13316|156
1690245300000|2023-07-25 00:35:00|13319.8|13317.8|13317.9|13315.9|13319.8|13317.8|13317.8|13314.9|81
1690245600000|2023-07-25 00:40:00|13318|13316|13318.5|13315|13319.6|13317.4|13317.9|13314.8|85
1690245900000|2023-07-25 00:45:00|13318.4|13314.9|13318.8|13315.3|13319.8|13316.3|13316.6|13314|150
1690246200000|2023-07-25 00:50:00|13318.7|13315.2|13319.2|13317.2|13321|13318.1|13317|13314.2|185
1690246500000|2023-07-25 00:55:00|13318.9|13316.9|13319.9|13317.9|13320.8|13318.3|13318.8|13316.4|139
1690246800000|2023-07-25 01:00:00|13319.8|13317.8|13318|13316|13320.2|13318.2|13316.8|13313.8|153
1690247100000|2023-07-25 01:05:00|13318.1|13316.1|13312.3|13310.3|13318.1|13316.1|13312.3|13309.4|177
1690247400000|2023-07-25 01:10:00|13312.4|13310.4|13310|13308|13313.9|13310.7|13309.8|13307.5|139
1690247700000|2023-07-25 01:15:00|13310.1|13308.1|13311.8|13309.8|13314.3|13312.3|13309.4|13306.8|146
1690248000000|2023-07-25 01:20:00|13311.9|13309.9|13308.4|13304.9|13314.3|13312.3|13307.4|13304.5|199
1690248300000|2023-07-25 01:25:00|13308.3|13304.8|13305.4|13303.4|13308.5|13305.6|13304|13300.5|223
1690248600000|2023-07-25 01:30:00|13305.5|13303.5|13302.5|13300.5|13306.4|13304.4|13302.4|13300.4|229
1690248900000|2023-07-25 01:35:00|13302.8|13300.8|13305|13303|13307|13305|13301.6|13299.3|236
1690249200000|2023-07-25 01:40:00|13304.9|13302.9|13309.7|13307.7|13309.7|13307.7|13304.6|13302.6|200
1690249500000|2023-07-25 01:45:00|13309.8|13307.8|13308|13306|13310.6|13308.6|13307.9|13305.9|155
1690249800000|2023-07-25 01:50:00|13308.1|13306.1|13304.4|13300.9|13308.1|13306.1|13304.4|13300.9|172
1690250100000|2023-07-25 01:55:00|13304.2|13300.7|13302.6|13300.6|13305.8|13303.3|13301.2|13298.8|234
1690250400000|2023-07-25 02:00:00|13302.5|13300.5|13302.6|13300.6|13304.4|13302.1|13301.5|13299.5|177
1690250700000|2023-07-25 02:05:00|13302.7|13300.7|13304.1|13302.1|13305.3|13303.3|13302.6|13300.6|120
1690251000000|2023-07-25 02:10:00|13304.2|13302.2|13302.9|13300.9|13305.4|13303.2|13302.9|13300.8|151
1690251300000|2023-07-25 02:15:00|13302.8|13300.8|13301.9|13299.9|13303.9|13301.5|13301.9|13299|153
1690251600000|2023-07-25 02:20:00|13301.8|13299.8|13299.4|13297.4|13302.5|13299.8|13299.3|13297.3|119
1690251900000|2023-07-25 02:25:00|13299.5|13297.5|13298.6|13296.6|13300.2|13298.2|13298.2|13296.2|144
1690252200000|2023-07-25 02:30:00|13298.5|13296.5|13298.5|13295|13298.7|13296.6|13294.5|13292.2|186
1690252500000|2023-07-25 02:35:00|13298.4|13294.9|13296.5|13294.5|13298.5|13296.1|13296.2|13293.8|152
1690252800000|2023-07-25 02:40:00|13296.6|13294.6|13295.4|13293.4|13296.6|13294.6|13295.3|13293.3|151
1690253100000|2023-07-25 02:45:00|13295.3|13293.3|13294.4|13292.4|13297.7|13295.7|13294.4|13292.4|114
1690253400000|2023-07-25 02:50:00|13293.6|13291.6|13295.1|13293.1|13295.1|13293.1|13292.2|13289.7|148
1690253700000|2023-07-25 02:55:00|13295.2|13293.2|13293|13291|13295.6|13293.5|13292.3|13290.3|136
1690254000000|2023-07-25 03:00:00|13292.9|13290.9|13294.1|13292.1|13294.2|13292.2|13292.6|13290.6|125
1690254300000|2023-07-25 03:05:00|13294|13292|13296|13292.5|13296.1|13293.3|13292.5|13290.5|96
1690254600000|2023-07-25 03:10:00|13296.1|13292.6|13293.6|13291.6|13296.2|13293.4|13292.7|13290.7|150
1690254900000|2023-07-25 03:15:00|13293.7|13291.7|13294.3|13292.3|13294.8|13292.8|13293|13291|91
1690255200000|2023-07-25 03:20:00|13294.2|13292.2|13296.1|13294.1|13296.6|13294.6|13293.4|13291.4|90
1690255500000|2023-07-25 03:25:00|13296|13294|13298.7|13296.7|13298.7|13296.7|13296|13294|101
1690255800000|2023-07-25 03:30:00|13298.6|13296.6|13299.1|13297.1|13300.3|13298.3|13298.3|13296.3|157
1690256100000|2023-07-25 03:35:00|13299|13297|13298.8|13296.8|13299.4|13297.2|13297.6|13294.7|118
1690256400000|2023-07-25 03:40:00|13298.9|13296.9|13298.1|13296.1|13299.3|13297.3|13298|13295.1|119
1690256700000|2023-07-25 03:45:00|13298.2|13296.2|13297.9|13295.9|13298.3|13296.3|13297.7|13295.7|56
1690257000000|2023-07-25 03:50:00|13297.8|13295.8|13295|13293|13297.9|13295.9|13294.9|13292.9|65
1690257300000|2023-07-25 03:55:00|13294.9|13292.9|13294.9|13292.9|13295.2|13293.2|13293.8|13291.8|90
1690257600000|2023-07-25 04:00:00|13295|13293|13295.4|13293.4|13297.1|13295.1|13294.8|13292.8|89
1690257900000|2023-07-25 04:05:00|13295.3|13293.3|13296.3|13294.3|13296.3|13294.3|13294.8|13292.8|87
1690258200000|2023-07-25 04:10:00|13296.4|13294.4|13295.5|13293.5|13296.9|13294.9|13295.5|13293.5|69
1690258500000|2023-07-25 04:15:00|13295.6|13293.6|13295.2|13293.2|13296.6|13294.6|13294.9|13292.9|48
1690258800000|2023-07-25 04:20:00|13294.5|13292.5|13295.7|13293.7|13295.9|13293.9|13294.2|13292.2|54
1690259100000|2023-07-25 04:25:00|13295.8|13293.8|13297.9|13294.4|13298.2|13295.5|13295.8|13293.7|75
1690259400000|2023-07-25 04:30:00|13298|13294.5|13297.8|13295.8|13298.1|13295.8|13296.7|13294.4|48
1690259700000|2023-07-25 04:35:00|13297.9|13295.9|13298.7|13296.7|13298.9|13296.9|13297.6|13295.6|59
1690260000000|2023-07-25 04:40:00|13298.8|13296.8|13300.6|13298.6|13300.7|13298.7|13298.8|13296.8|80
1690260300000|2023-07-25 04:45:00|13300.7|13298.7|13301.2|13299.2|13302.1|13300.1|13300.6|13298.6|56
1690260600000|2023-07-25 04:50:00|13301.3|13299.3|13302.1|13300.1|13303|13301|13301.3|13299.3|102
1690260900000|2023-07-25 04:55:00|13302.2|13300.2|13301.7|13299.7|13302.3|13300.3|13301.3|13299.3|81
1690261200000|2023-07-25 05:00:00|13301.8|13299.8|13300.3|13298.3|13303|13301|13299.7|13297.5|159
1690261500000|2023-07-25 05:05:00|13300.2|13298.2|13298.9|13296.9|13300.2|13298.2|13297.1|13294.8|117
1690261800000|2023-07-25 05:10:00|13298.8|13296.8|13298.5|13296.5|13299.2|13297.2|13298.1|13296.1|89
1690262100000|2023-07-25 05:15:00|13298.6|13296.6|13298|13296|13299.4|13297.4|13297|13295|88
1690262400000|2023-07-25 05:20:00|13297.8|13295.8|13297.8|13295.8|13298.6|13296.2|13296.8|13294.6|145
1690262700000|2023-07-25 05:25:00|13297.9|13295.9|13299.1|13297.1|13299.7|13297.7|13297.8|13295.8|124
1690263000000|2023-07-25 05:30:00|13299|13297|13298.5|13296.5|13299.6|13297.6|13297.2|13294.7|155
1690263300000|2023-07-25 05:35:00|13298.4|13296.4|13294.1|13292.1|13298.6|13296.6|13293.2|13291.2|136
1690263600000|2023-07-25 05:40:00|13294|13292|13292.9|13290.9|13294.2|13292.2|13292.4|13290.4|93
1690263900000|2023-07-25 05:45:00|13292.8|13290.8|13292.1|13290.1|13293.4|13291.4|13291.4|13288.6|103
1690264200000|2023-07-25 05:50:00|13292.2|13290.2|13293.2|13291.2|13297.9|13295.2|13292.2|13290.2|258
1690264500000|2023-07-25 05:55:00|13293.1|13291.1|13290.8|13288.8|13294.1|13291.1|13290.4|13288.4|211
1690264800000|2023-07-25 06:00:00|13290.9|13288.9|13293.7|13291.7|13295.4|13292.8|13290.6|13288.6|253
1690265100000|2023-07-25 06:05:00|13293.6|13291.6|13289.5|13286|13293.7|13291.7|13289.2|13285.7|242
1690265400000|2023-07-25 06:10:00|13289.4|13285.9|13292.1|13290.1|13293|13290.8|13287.6|13285.1|248
1690265700000|2023-07-25 06:15:00|13292.2|13290.2|13288|13286|13292.2|13290.2|13287.9|13285.7|140
1690266000000|2023-07-25 06:20:00|13287.9|13285.9|13286.1|13284.1|13288.1|13286.1|13286|13284|108
1690266300000|2023-07-25 06:25:00|13285.8|13283.8|13285.4|13283.4|13285.8|13283.8|13285.3|13283.3|85
1690266600000|2023-07-25 06:30:00|13285.5|13283.5|13284.1|13282.1|13288.1|13286.1|13284.1|13282.1|153
1690266900000|2023-07-25 06:35:00|13284.2|13282.2|13286|13284|13286.6|13284.6|13283.3|13281.3|172
1690267200000|2023-07-25 06:40:00|13286.1|13284.1|13286.7|13284.7|13286.8|13284.8|13284.8|13282.8|122
1690267500000|2023-07-25 06:45:00|13286.8|13284.8|13286.3|13284.3|13288.2|13286.2|13285.8|13283.8|104
1690267800000|2023-07-25 06:50:00|13286.4|13284.4|13286.5|13284.5|13286.7|13284.7|13285.7|13283.7|105
1690268100000|2023-07-25 06:55:00|13286.6|13284.6|13284.9|13282.9|13286.7|13284.7|13282.5|13280.5|191
1690268400000|2023-07-25 07:00:00|13285|13283|13291.2|13287.7|13292.6|13290.5|13284.9|13282.9|211
1690268700000|2023-07-25 07:05:00|13291.1|13287.6|13289.2|13287.2|13291.1|13288.6|13289|13287|166
1690269000000|2023-07-25 07:10:00|13289.3|13287.3|13286.6|13284.6|13290.2|13288.2|13285.9|13283.7|199
1690269300000|2023-07-25 07:15:00|13286.5|13284.5|13289.4|13285.9|13290.2|13288.1|13286.3|13284|212
1690269600000|2023-07-25 07:20:00|13289.3|13285.8|13287.9|13285.9|13290.7|13288.2|13287.8|13284.8|191
1690269900000|2023-07-25 07:25:00|13288.6|13285.1|13285.7|13282.2|13288.7|13285.9|13283.5|13280.7|237
1690270200000|2023-07-25 07:30:00|13285.6|13282.1|13282.4|13280.4|13286.4|13283.5|13281.9|13279.4|214
1690270500000|2023-07-25 07:35:00|13282.5|13280.5|13281.4|13279.4|13284.8|13281.3|13281.4|13278.6|198
1690270800000|2023-07-25 07:40:00|13281.5|13279.5|13281|13279|13283|13280.3|13279.5|13277.3|182
1690271100000|2023-07-25 07:45:00|13281.1|13279.1|13280.4|13278.4|13282.5|13280|13280.2|13277.6|147
1690271400000|2023-07-25 07:50:00|13280.2|13278.2|13283.2|13281.2|13283.5|13281.5|13279.7|13277.6|102
1690271700000|2023-07-25 07:55:00|13283.1|13281.1|13285.2|13283.2|13286.2|13283.6|13282.9|13280.9|124
1690272000000|2023-07-25 08:00:00|13285.3|13283.3|13287.9|13285.9|13290.2|13288.2|13284.1|13280.6|348
1690272300000|2023-07-25 08:05:00|13288|13286|13287.2|13285.2|13288.7|13286.7|13286.5|13284.5|228
1690272600000|2023-07-25 08:10:00|13287.1|13285.1|13287.3|13285.3|13290.8|13288.5|13286.9|13284.9|187
1690272900000|2023-07-25 08:15:00|13287.2|13285.2|13287|13285|13288.4|13285.5|13286.4|13284|214
1690273200000|2023-07-25 08:20:00|13286.9|13284.9|13283.2|13281.2|13287.5|13285.5|13282.9|13280.9|107
1690273500000|2023-07-25 08:25:00|13283.3|13281.3|13279.2|13275.7|13284|13282|13278.5|13275.5|165
1690273800000|2023-07-25 08:30:00|13279.1|13275.6|13276.1|13274.1|13279.8|13276.6|13275.9|13273.4|176
1690274100000|2023-07-25 08:35:00|13276.2|13274.2|13277.5|13275.5|13279.8|13276.8|13275.3|13273.3|147
1690274400000|2023-07-25 08:40:00|13277.6|13275.6|13279.6|13277.6|13279.7|13277.7|13277.5|13275.5|107
1690274700000|2023-07-25 08:45:00|13279.5|13277.5|13278|13276|13280.5|13277.7|13277.8|13275.7|145
1690275000000|2023-07-25 08:50:00|13277.9|13275.9|13276.2|13274.2|13277.9|13275.9|13274.5|13272.3|215
1690275300000|2023-07-25 08:55:00|13276.7|13274.7|13276.6|13274.6|13277.8|13275.8|13276.4|13274.4|121
1690275600000|2023-07-25 09:00:00|13276.7|13274.7|13278.2|13276.2|13278.5|13276.5|13276.4|13274.4|141
1690275900000|2023-07-25 09:05:00|13278.1|13276.1|13278.1|13276.1|13279|13277|13276.5|13274.5|92
1690276200000|2023-07-25 09:10:00|13278|13276|13279.1|13277.1|13279.2|13277.2|13278|13276|58
1690276500000|2023-07-25 09:15:00|13279.2|13277.2|13279.1|13277.1|13282.9|13280.3|13278.9|13276.9|156
1690276800000|2023-07-25 09:20:00|13279|13277|13280.2|13278.2|13280.7|13278.7|13278.9|13276.9|77
1690277100000|2023-07-25 09:25:00|13280.1|13278.1|13283.2|13281.2|13284.1|13281.3|13280|13277.4|126
1690277400000|2023-07-25 09:30:00|13283.3|13281.3|13285.1|13283.1|13285.8|13283.1|13283.1|13280.3|148
1690277700000|2023-07-25 09:35:00|13285|13283|13286.3|13284.3|13286.3|13284.3|13283.3|13281.3|93
1690278000000|2023-07-25 09:40:00|13286.2|13284.2|13288|13286|13289.1|13287.1|13286.2|13283.7|150
1690278300000|2023-07-25 09:45:00|13288.1|13286.1|13288.3|13286.3|13289.1|13287.1|13287.5|13285.5|120
1690278600000|2023-07-25 09:50:00|13288.2|13286.2|13287.2|13285.2|13288.4|13286.4|13286.9|13284.9|104
1690278900000|2023-07-25 09:55:00|13287.1|13285.1|13289.2|13287.2|13289.3|13287.3|13287|13285|94
1690279200000|2023-07-25 10:00:00|13289.1|13287.1|13288.5|13286.5|13289.2|13287.2|13287.6|13284.8|91
1690279500000|2023-07-25 10:05:00|13288.4|13286.4|13286.8|13284.8|13288.4|13286.4|13284.9|13282.9|117
1690279800000|2023-07-25 10:10:00|13286.9|13284.9|13286.2|13284.2|13287.2|13285.2|13286.2|13284.2|103
1690280100000|2023-07-25 10:15:00|13286.3|13284.3|13287.9|13285.9|13288.4|13286.4|13286.2|13284.2|95
1690280400000|2023-07-25 10:20:00|13287.8|13285.8|13287.1|13285.1|13288.3|13286.3|13287.1|13285.1|84
1690280700000|2023-07-25 10:25:00|13287.2|13285.2|13287.2|13285.2|13287.6|13285.6|13286.6|13284.6|75
1690281000000|2023-07-25 10:30:00|13287.1|13285.1|13287.2|13285.2|13287.3|13285.3|13286.9|13284.9|40
1690281300000|2023-07-25 10:35:00|13287.3|13285.3|13287.2|13285.2|13287.3|13285.3|13287.1|13285.1|42
1690281600000|2023-07-25 10:40:00|13287.1|13285.1|13288.2|13286.2|13288.3|13286.3|13286.9|13284.9|36
1690281900000|2023-07-25 10:45:00|13288.1|13286.1|13289.2|13285.7|13289.4|13286.4|13287.9|13285.4|72
1690282200000|2023-07-25 10:50:00|13289.1|13285.6|13288.9|13285.4|13289.3|13285.8|13288.7|13285.2|120
1690282500000|2023-07-25 10:55:00|13288.8|13285.3|13289.4|13287.4|13290.3|13287.5|13288.8|13285.3|68
1690282800000|2023-07-25 11:00:00|13289.5|13287.5|13289.1|13287.1|13290.2|13288.2|13288.7|13286.7|125
1690283100000|2023-07-25 11:05:00|13288.9|13286.9|13291.1|13289.1|13291.3|13289.3|13288.9|13286.7|123
1690283400000|2023-07-25 11:10:00|13291|13289|13291.9|13289.9|13292.5|13290.5|13290.8|13288.8|116
1690283700000|2023-07-25 11:15:00|13291.8|13289.8|13292|13290|13292.2|13290.2|13291.1|13289.1|77
1690284000000|2023-07-25 11:20:00|13292.2|13290.2|13292.1|13290.1|13294.8|13292|13291.7|13288.9|225
1690284300000|2023-07-25 11:25:00|13292|13290|13293.1|13291.1|13293.2|13291.2|13292|13290|86
1690284600000|2023-07-25 11:30:00|13293.2|13291.2|13292.9|13290.9|13293.2|13291.2|13292.9|13290.9|64
1690284900000|2023-07-25 11:35:00|13293|13291|13292.1|13290.1|13293.1|13291.1|13292|13290|85
1690285200000|2023-07-25 11:40:00|13292|13290|13288.8|13286.8|13292.1|13290.1|13288.7|13286.7|92
1690285500000|2023-07-25 11:45:00|13289|13287|13288.5|13285|13289|13287|13288.2|13284.9|99
1690285800000|2023-07-25 11:50:00|13288.6|13285.1|13284.9|13282.9|13288.6|13285.1|13284.8|13282.8|117
1690286100000|2023-07-25 11:55:00|13284.8|13282.8|13285.6|13282.1|13286.6|13283.4|13284.6|13281.1|156
1690286400000|2023-07-25 12:00:00|13285.5|13282|13282.6|13280.6|13285.5|13282.2|13281.8|13279.3|168
1690286700000|2023-07-25 12:05:00|13282.7|13280.7|13282|13280|13282.8|13280.8|13281.1|13279.1|75
1690287000000|2023-07-25 12:10:00|13281.9|13279.9|13281.6|13279.6|13282.2|13280|13281|13278.3|119
1690287300000|2023-07-25 12:15:00|13281.5|13279.5|13282.5|13279|13282.9|13279.7|13281|13278.3|133
1690287600000|2023-07-25 12:20:00|13282.6|13279.1|13282.9|13280.9|13283.2|13281.2|13281.2|13278.3|108
1690287900000|2023-07-25 12:25:00|13283|13281|13284.8|13281.3|13285.3|13282.2|13283|13281|182
1690288200000|2023-07-25 12:30:00|13284.9|13281.4|13288.9|13285.4|13289|13285.9|13284.2|13281.2|179
1690288500000|2023-07-25 12:35:00|13288.8|13285.3|13284.9|13282.9|13289.7|13287.2|13284.9|13282.9|148
1690288800000|2023-07-25 12:40:00|13285|13283|13285|13283|13285.8|13283.8|13284.7|13282|96
1690289100000|2023-07-25 12:45:00|13284.9|13282.9|13285.9|13283.9|13286.6|13284.2|13284.9|13282.9|79
1690289400000|2023-07-25 12:50:00|13285.8|13283.8|13282.3|13280.3|13285.9|13283.9|13282.1|13280.1|140
1690289700000|2023-07-25 12:55:00|13282.4|13280.4|13280.7|13277.2|13283|13280.6|13280.1|13277.2|126
1690290000000|2023-07-25 13:00:00|13280.6|13277.1|13286.2|13282.7|13288|13284.5|13280.1|13276.6|265
1690290300000|2023-07-25 13:05:00|13286.3|13282.8|13284.2|13282.2|13286.5|13284.1|13284.2|13281.7|161
1690290600000|2023-07-25 13:10:00|13284.4|13282.4|13293.5|13290|13294.5|13291|13284.3|13282.3|282
1690290900000|2023-07-25 13:15:00|13293.6|13290.1|13294.1|13290.6|13295|13291.5|13290.8|13287.3|313
1690291200000|2023-07-25 13:20:00|13294.2|13290.7|13297.6|13295.6|13298.2|13295.7|13293.3|13290.5|240
1690291500000|2023-07-25 13:25:00|13297.7|13295.7|13294.2|13292.2|13297.7|13295.7|13294.2|13291.7|157
1690291800000|2023-07-25 13:30:00|13294.1|13292.1|13292|13288.5|13294.9|13292.2|13291|13288.2|267
1690292100000|2023-07-25 13:35:00|13291.9|13288.4|13291|13287.5|13292.2|13288.7|13289.8|13287.1|72
1690292400000|2023-07-25 13:40:00|13290.9|13287.4|13288.6|13285.1|13291|13287.5|13287.8|13284.3|139
1690292700000|2023-07-25 13:45:00|13288.7|13285.2|13288.6|13285.1|13290|13286.9|13287.6|13284.8|189
1690293000000|2023-07-25 13:50:00|13288.7|13285.2|13291.8|13288.3|13292.7|13289.2|13287.9|13284.9|239
1690293300000|2023-07-25 13:55:00|13291.9|13288.4|13288.5|13285|13292.4|13288.9|13287.9|13284.4|188
1690293600000|2023-07-25 14:00:00|13288.6|13285.1|13288.7|13285.2|13293.8|13288.7|13288.1|13285|218
1690293900000|2023-07-25 14:05:00|13287.9|13285.9|13288.1|13286.1|13289.2|13286.9|13286.3|13284|246
1690294200000|2023-07-25 14:10:00|13288|13286|13285.2|13283.2|13288.1|13286.1|13284.2|13281.6|186
1690294500000|2023-07-25 14:15:00|13285.3|13283.3|13285.4|13283.4|13285.8|13283.8|13283.6|13281.6|104
1690294800000|2023-07-25 14:20:00|13285.3|13283.3|13287|13285|13287.7|13285|13285|13282.3|172
1690295100000|2023-07-25 14:25:00|13286.9|13284.9|13291.5|13288|13292.1|13289.3|13286.8|13284|153
1690295400000|2023-07-25 14:30:00|13291.8|13288.3|13294.2|13292.2|13294.5|13292.5|13290.8|13287.8|138
1690295700000|2023-07-25 14:35:00|13294.1|13292.1|13290.7|13287.2|13295.4|13293.4|13285.9|13282.4|301
1690296000000|2023-07-25 14:40:00|13290.9|13287.4|13288.8|13286.8|13292|13289.3|13288.4|13286.2|200
1690296300000|2023-07-25 14:45:00|13288.9|13286.9|13287.8|13285.8|13290.3|13288.3|13287.8|13285.8|168
1690296600000|2023-07-25 14:50:00|13287.9|13285.9|13285.2|13281.7|13288|13286|13283|13280.4|176
1690296900000|2023-07-25 14:55:00|13285.3|13281.8|13284.7|13281.2|13285.4|13283.2|13283.7|13280.9|167
1690297200000|2023-07-25 15:00:00|13284.6|13281.1|13284|13282|13284.6|13282|13282.3|13279.4|180
1690297500000|2023-07-25 15:05:00|13283.9|13281.9|13281.7|13279.7|13284.7|13282|13281.2|13279.2|146
1690297800000|2023-07-25 15:10:00|13281.8|13279.8|13282.8|13280.8|13283.6|13280.9|13281.3|13278.6|162
1690298100000|2023-07-25 15:15:00|13282.7|13280.7|13283.8|13281.8|13283.8|13281.8|13281.8|13278.9|149
1690298400000|2023-07-25 15:20:00|13283.7|13281.7|13281.8|13279.8|13283.7|13281.7|13281.5|13278.8|126
1690298700000|2023-07-25 15:25:00|13281.7|13279.7|13282.4|13278.9|13283.5|13281.2|13281|13278.3|162
1690299000000|2023-07-25 15:30:00|13282.2|13278.7|13282.1|13278.6|13283.6|13280.7|13281.3|13278.2|150
1690299300000|2023-07-25 15:35:00|13282|13278.5|13280.2|13278.2|13283.4|13279.9|13280.2|13277.3|158
1690299600000|2023-07-25 15:40:00|13280.3|13278.3|13280.7|13278.7|13281|13278.8|13279.9|13277.1|78
1690299900000|2023-07-25 15:45:00|13280.9|13278.9|13281.7|13278.2|13283.1|13281.1|13280.7|13277.7|114
1690300200000|2023-07-25 15:50:00|13281.8|13278.3|13281.3|13277.8|13282.1|13280.1|13280.2|13277.8|129
1690300500000|2023-07-25 15:55:00|13281.2|13277.7|13281.3|13277.8|13281.7|13279.3|13279.5|13276.4|131
1690300800000|2023-07-25 16:00:00|13281.4|13277.9|13279.9|13276.4|13282.6|13279.1|13279.9|13276.4|124
1690301100000|2023-07-25 16:05:00|13280|13276.5|13278.9|13275.4|13280.2|13276.7|13278.8|13275.3|98
1690301400000|2023-07-25 16:10:00|13278.8|13275.3|13278.8|13275.3|13279.1|13275.6|13278.8|13275.3|56
1690301700000|2023-07-25 16:15:00|13278.9|13275.4|13280.1|13276.6|13280.1|13276.6|13278.7|13275.2|98
1690302000000|2023-07-25 16:20:00|13280.2|13276.7|13278.1|13274.6|13280.2|13276.7|13277.7|13274.5|66
1690302300000|2023-07-25 16:25:00|13278|13274.5|13278.3|13276.3|13278.8|13276.3|13277.7|13274.3|71
1690302600000|2023-07-25 16:30:00|13278.2|13276.2|13278.9|13275.4|13278.9|13276.3|13277.3|13274.6|130
1690302900000|2023-07-25 16:35:00|13279|13275.5|13281.3|13277.8|13281.6|13278.1|13278.5|13275.5|113
1690303200000|2023-07-25 16:40:00|13281.2|13277.7|13279.9|13277.9|13281.5|13278.2|13279.8|13277.1|76
1690303500000|2023-07-25 16:45:00|13280|13278|13283.1|13281.1|13283.1|13281.1|13280|13277.2|115
1690303800000|2023-07-25 16:50:00|13283|13281|13282.4|13278.9|13283.4|13281|13282|13278.9|113
1690304100000|2023-07-25 16:55:00|13282.5|13279|13281.6|13279.6|13283.1|13280.3|13281.1|13278.2|171
1690304400000|2023-07-25 17:00:00|13281.7|13279.7|13282.8|13279.3|13283.6|13280.1|13281.6|13278.8|191
1690304700000|2023-07-25 17:05:00|13282.9|13279.4|13284.7|13281.2|13284.9|13281.4|13282.6|13279.1|195
1690305000000|2023-07-25 17:10:00|13284.6|13281.1|13284.2|13282.2|13285.2|13282.2|13283.1|13279.6|121
1690305300000|2023-07-25 17:15:00|13284.3|13282.3|13285.7|13282.2|13286.8|13283.3|13284|13282|114
1690305600000|2023-07-25 17:20:00|13285.8|13282.3|13283.2|13281.2|13286.2|13282.9|13283.2|13280.8|59
1690305900000|2023-07-25 17:25:00|13283|13281|13283.6|13280.1|13284.4|13281.3|13282.8|13280|63
1690306200000|2023-07-25 17:30:00|13283.4|13279.9|13283.1|13281.1|13283.9|13281.1|13282.4|13279.9|42
1690306500000|2023-07-25 17:35:00|13283|13281|13282.3|13280.3|13283.1|13281.1|13282.1|13280.1|40
1690306800000|2023-07-25 17:40:00|13282.9|13280.9|13283|13279.5|13283.9|13280.9|13282.9|13279.4|111
1690307100000|2023-07-25 17:45:00|13282.9|13279.4|13282.8|13279.3|13283.1|13280.1|13281.6|13278.8|113
1690307400000|2023-07-25 17:50:00|13282.7|13279.2|13281.9|13279.9|13282.8|13280.3|13281.8|13279.2|45
1690307700000|2023-07-25 17:55:00|13282|13280|13282.2|13280.2|13282.9|13280.9|13281.9|13279.9|53
1690308000000|2023-07-25 18:00:00|13282.3|13280.3|13283.5|13280|13284.3|13281.1|13282.1|13279.7|115
1690308300000|2023-07-25 18:05:00|13283.4|13279.9|13282.8|13279.3|13283.5|13280.3|13282.2|13279.1|117
1690308600000|2023-07-25 18:10:00|13281.9|13279.9|13283.1|13279.6|13283.1|13280.2|13281.9|13279.1|140
1690308900000|2023-07-25 18:15:00|13283|13279.5|13282.7|13279.2|13283.3|13279.8|13282.6|13279.1|106
1690309200000|2023-07-25 18:20:00|13282.8|13279.3|13283.5|13280|13283.9|13280.4|13282.8|13279.3|140
1690309500000|2023-07-25 18:25:00|13283.2|13279.7|13282.7|13279.2|13283.6|13280.1|13282.5|13279|180
1690309800000|2023-07-25 18:30:00|13282.8|13279.3|13282.5|13279|13283.3|13279.8|13281.9|13278.4|229
1690310100000|2023-07-25 18:35:00|13282.6|13279.1|13282|13278.5|13283.3|13280.1|13281.6|13278.1|180
1690310400000|2023-07-25 18:40:00|13282.1|13278.6|13282.6|13279.1|13283.1|13279.6|13281.7|13278.2|206
1690310700000|2023-07-25 18:45:00|13282.7|13279.2|13281.8|13278.3|13282.8|13279.3|13280.8|13277.3|177
1690311000000|2023-07-25 18:50:00|13281.7|13278.2|13282.7|13279.2|13282.7|13279.9|13280|13277.5|138
1690311300000|2023-07-25 18:55:00|13282.6|13279.1|13281.6|13278.1|13283|13280.3|13281.2|13277.7|163
1690311600000|2023-07-25 19:00:00|13281.5|13278|13281.4|13277.9|13281.7|13278.2|13280.1|13276.6|230
1690311900000|2023-07-25 19:05:00|13281.5|13278|13280.4|13276.9|13281.6|13278.1|13280.3|13276.8|208
1690312200000|2023-07-25 19:10:00|13280.3|13276.8|13278.6|13275.1|13280.6|13277.1|13278.5|13275|174
1690312500000|2023-07-25 19:15:00|13278.7|13275.2|13278.6|13275.1|13279.2|13275.7|13277.2|13273.7|63
1690312800000|2023-07-25 19:20:00|13278.5|13275|13277|13273.5|13278.5|13275|13277|13273.5|49
1690313100000|2023-07-25 19:25:00|13277.1|13273.6|13277.1|13273.6|13277.2|13273.7|13276.9|13273.4|19
1690313400000|2023-07-25 19:30:00|13277.2|13273.7|13277.1|13273.6|13277.2|13274.4|13276.4|13273.5|29
1690313700000|2023-07-25 19:35:00|13277|13273.5|13277.1|13273.6|13277.1|13273.6|13277|13273.5|22
1690314000000|2023-07-25 19:40:00|13277|13273.5|13277.2|13273.7|13277.2|13273.7|13276.9|13273.4|67
1690314300000|2023-07-25 19:45:00|13277.3|13273.8|13277.1|13273.6|13277.3|13274.5|13276.3|13273.5|44
1690314600000|2023-07-25 19:50:00|13277.2|13273.7|13276.3|13274.3|13277.2|13274.4|13276.3|13273.4|20
1690314900000|2023-07-25 19:55:00|13276.4|13274.4|13277.4|13273.9|13277.6|13274.4|13276.2|13273.5|37
1690315200000|2023-07-25 20:00:00|13277.5|13274|13276.5|13273|13277.5|13274|13275.8|13272.3|90
1690315500000|2023-07-25 20:05:00|13276.4|13272.9|13276.4|13272.9|13276.4|13272.9|13276.1|13272.6|57
1690315800000|2023-07-25 20:10:00|13276.3|13272.8|13276.4|13272.9|13276.5|13273|13276.2|13272.7|42
1690316100000|2023-07-25 20:15:00|13276.5|13273|13276.5|13273|13276.5|13273|13276.3|13272.8|29
1690316400000|2023-07-25 20:20:00|13276.4|13272.9|13276.6|13273.1|13277|13273.5|13276.3|13272.8|31
1690316700000|2023-07-25 20:25:00|13276.5|13273|13278.4|13274.9|13278.6|13275.1|13276.4|13272.9|21
1690317000000|2023-07-25 20:30:00|13278.5|13275|13278.4|13274.9|13278.5|13275|13278.3|13274.8|22
1690317300000|2023-07-25 20:35:00|13278.6|13275.1|13278.4|13274.9|13278.6|13275.1|13278.3|13274.8|14
1690317600000|2023-07-25 20:40:00|13278.5|13275|13276.2|13272.7|13278.5|13275|13276|13272.5|39
1690317900000|2023-07-25 20:45:00|13276.4|13272.9|13276|13272.5|13276.4|13272.9|13275.6|13272.1|33
1690318200000|2023-07-25 20:50:00|13276.1|13272.6|13276.2|13272.7|13276.4|13272.9|13275.9|13272.4|32
1690318500000|2023-07-25 20:55:00|13276.1|13272.6|13276.7|13272.4|13276.9|13273|13276|13272|58
1690318800000|2023-07-25 21:00:00|13277|13272.6|13296.4|13280.4|13296.4|13280.4|13277|13270.7|25
1690319100000|2023-07-25 21:05:00|13296.3|13280.3|13296.1|13280.1|13296.5|13280.5|13296.1|13280.1|12
1690319400000|2023-07-25 21:10:00|13296|13280|13291.8|13275.8|13296|13280|13291.7|13275.7|41
1690319700000|2023-07-25 21:15:00|13292|13276|13291.8|13275.8|13292|13276|13291.7|13275.7|5
1690320000000|2023-07-25 21:20:00|13291.9|13275.9|13292|13276|13292|13276|13291.9|13275.9|2
1690320300000|2023-07-25 21:25:00|13292.1|13276.1|13291.9|13275.9|13292.1|13276.1|13291.9|13275.9|2
1690320600000|2023-07-25 21:30:00|13292|13276|13282.8|13273.3|13292.1|13276.1|13282.8|13271.6|64
1690320900000|2023-07-25 21:35:00|13282.7|13273.1|13282.8|13274.7|13283|13274.7|13282.5|13273.1|82
1690321200000|2023-07-25 21:40:00|13282.9|13274.5|13282.8|13274.5|13282.9|13274.8|13282.6|13274.2|16
1690321500000|2023-07-25 21:45:00|13282.7|13274.6|13282.8|13274.5|13282.9|13274.6|13282.6|13273.9|37
1690321800000|2023-07-25 21:50:00|13282.7|13274.6|13283.8|13273.6|13283.9|13274.8|13282.7|13273.4|41
1690322100000|2023-07-25 21:55:00|13283.9|13273.5|13283.2|13274.7|13284|13274.9|13283|13273.5|26
1690322400000|2023-07-25 22:00:00|13283.3|13274.5|13279.2|13275.7|13283.3|13276.1|13278.9|13273.7|162
1690322700000|2023-07-25 22:05:00|13279.3|13275.2|13279.5|13275.2|13279.7|13275.9|13279.2|13275.1|36
1690323000000|2023-07-25 22:10:00|13279.6|13275.1|13279.8|13275.9|13280.6|13276.3|13279.6|13275.1|70
1690323300000|2023-07-25 22:15:00|13279.7|13276.3|13280.9|13277.4|13281|13277.5|13279.7|13275.9|47
1690323600000|2023-07-25 22:20:00|13281|13277.5|13281.3|13277.8|13281.4|13277.9|13280.1|13276.6|58
1690323900000|2023-07-25 22:25:00|13281.2|13277.7|13281.2|13277.7|13281.5|13278|13281|13277.5|44
1690324200000|2023-07-25 22:30:00|13281.4|13277.6|13281|13277.5|13281.4|13277.9|13280.9|13277.4|45
1690324500000|2023-07-25 22:35:00|13281.2|13277.4|13280|13276.3|13281.2|13277.5|13279.9|13276.2|61
1690324800000|2023-07-25 22:40:00|13280.1|13276.2|13279.4|13275.9|13280.1|13276.4|13278.1|13274.5|63
1690325100000|2023-07-25 22:45:00|13279.5|13276|13279.2|13275.7|13279.7|13276.2|13279|13275.5|47
1690325400000|2023-07-25 22:50:00|13279.4|13275.6|13279.5|13276|13279.7|13276.2|13279.2|13275.6|42
1690325700000|2023-07-25 22:55:00|13279.7|13276.2|13279.1|13275.6|13279.7|13276.2|13279.1|13275.6|32
1690326000000|2023-07-25 23:00:00|13279.2|13275.7|13279.3|13275.8|13279.5|13276|13278.2|13274.7|76
1690326300000|2023-07-25 23:05:00|13279.4|13275.9|13279.2|13275.7|13279.4|13275.9|13279.1|13275.6|45
1690326600000|2023-07-25 23:10:00|13279.1|13275.6|13278|13274.5|13279.1|13275.6|13277.9|13274.4|61
1690326900000|2023-07-25 23:15:00|13277.9|13274.4|13279.1|13275.6|13279.6|13276.1|13277.8|13274.3|85
1690327200000|2023-07-25 23:20:00|13279.2|13275.7|13279.2|13275.7|13279.2|13275.7|13278.7|13275.2|46
1690327500000|2023-07-25 23:25:00|13279.1|13275.6|13280.2|13276.7|13281.3|13277.8|13279.1|13275.6|62
1690327800000|2023-07-25 23:30:00|13280.3|13276.8|13280.8|13277.3|13280.9|13277.4|13279.3|13275.8|46
1690328100000|2023-07-25 23:35:00|13280.7|13277.2|13280.6|13277.1|13281.2|13278.1|13280|13276.5|37
1690328400000|2023-07-25 23:40:00|13280.7|13277.2|13280.9|13277.4|13281|13278.1|13280|13277.2|14
1690328700000|2023-07-25 23:45:00|13280.8|13277.3|13282.1|13278.6|13282.9|13279.4|13280.8|13277.3|62
1690329000000|2023-07-25 23:50:00|13282|13278.5|13281.2|13277.7|13282.5|13279|13280.8|13277.3|65
1690329300000|2023-07-25 23:55:00|13281.1|13277.6|13281.3|13277.8|13281.4|13277.9|13280.8|13277.3|49
1690329600000|2023-07-26 00:00:00|13281.4|13277.9|13279.7|13276.2|13282.5|13279|13278.5|13275|136
1690329900000|2023-07-26 00:05:00|13279.6|13276.1|13282.8|13279.3|13283|13279.5|13279.6|13276.1|94
1690330200000|2023-07-26 00:10:00|13282.7|13279.2|13284.9|13281.4|13285.2|13281.7|13282|13278.5|117
1690330500000|2023-07-26 00:15:00|13285|13281.5|13284.8|13281.3|13285.8|13282.4|13283.5|13280|138
1690330800000|2023-07-26 00:20:00|13284.9|13281.4|13284.3|13282.3|13285.6|13283.6|13284|13281.4|94
1690331100000|2023-07-26 00:25:00|13284.2|13282.2|13283|13281|13285.2|13283.2|13282.8|13280.8|66
1690331400000|2023-07-26 00:30:00|13283.1|13281.1|13286.3|13282.8|13286.6|13283.1|13283.1|13281.1|73
1690331700000|2023-07-26 00:35:00|13286.2|13282.7|13285.9|13282.4|13286.4|13282.9|13283.3|13279.9|124
1690332000000|2023-07-26 00:40:00|13285.8|13282.3|13286.3|13284.3|13287|13284.3|13284.6|13281.1|120
1690332300000|2023-07-26 00:45:00|13286.8|13284.8|13288.9|13286.9|13289.5|13287.5|13286.8|13284.8|101
1690332600000|2023-07-26 00:50:00|13288.8|13286.8|13288.6|13285.1|13291.5|13288.9|13286.9|13284.2|122
1690332900000|2023-07-26 00:55:00|13288.8|13285.3|13288|13286|13289.5|13286.8|13287.8|13285.3|85
1690333200000|2023-07-26 01:00:00|13288.1|13286.1|13287|13283.5|13288.7|13286.7|13286|13283.5|141
1690333500000|2023-07-26 01:05:00|13287.1|13283.6|13289.1|13287.1|13289.3|13287.3|13286.9|13283.4|110
1690333800000|2023-07-26 01:10:00|13289|13287|13290.2|13286.7|13291.7|13289.4|13289|13286.4|133
1690334100000|2023-07-26 01:15:00|13290.3|13286.8|13291.8|13289.8|13295.9|13292.4|13288.5|13285|272
1690334400000|2023-07-26 01:20:00|13291.7|13289.7|13294.5|13292.5|13295.1|13293.1|13289.6|13286.9|173
1690334700000|2023-07-26 01:25:00|13294.4|13292.4|13294.3|13290.8|13296.1|13293.6|13294.1|13290.6|125
1690335000000|2023-07-26 01:30:00|13294.2|13290.7|13298.7|13296.7|13300.9|13297.4|13294.2|13290.7|303
1690335300000|2023-07-26 01:35:00|13298.6|13296.6|13298|13294.5|13300.9|13297.4|13296.4|13292.9|250
1690335600000|2023-07-26 01:40:00|13297.9|13294.4|13297.8|13294.3|13299.8|13296.5|13295.8|13292.3|263
1690335900000|2023-07-26 01:45:00|13297.7|13294.2|13296.1|13292.6|13299.6|13296.1|13296.1|13292.6|161
1690336200000|2023-07-26 01:50:00|13295.4|13291.9|13295.5|13292|13296.5|13293.8|13292.5|13289.3|208
1690336500000|2023-07-26 01:55:00|13295.6|13292.1|13293.3|13291.3|13295.7|13292.9|13293|13290.3|158
1690336800000|2023-07-26 02:00:00|13293.2|13291.2|13293.5|13291.5|13294.5|13292.5|13291.8|13289.8|181
1690337100000|2023-07-26 02:05:00|13293.6|13291.6|13294.3|13292.3|13294.7|13292.7|13293.6|13291.6|116
1690337400000|2023-07-26 02:10:00|13294.4|13292.4|13294.2|13292.2|13295.7|13293.7|13293.5|13291.5|107
1690337700000|2023-07-26 02:15:00|13294.1|13292.1|13292|13290|13294.2|13292.2|13291.3|13289.3|108
1690338000000|2023-07-26 02:20:00|13291.9|13289.9|13292.7|13290.7|13294.1|13291.1|13291.7|13289.5|105
1690338300000|2023-07-26 02:25:00|13292.8|13290.8|13293.8|13291.8|13293.8|13291.8|13292.4|13289.6|101
1690338600000|2023-07-26 02:30:00|13293.9|13291.9|13292.4|13290.4|13295.4|13293.4|13292.3|13290.3|132
1690338900000|2023-07-26 02:35:00|13292.5|13290.5|13293.1|13291.1|13294.9|13292.9|13292.4|13290.4|90
1690339200000|2023-07-26 02:40:00|13293|13291|13291.4|13289.4|13293.1|13291.1|13291.3|13288.6|83
1690339500000|2023-07-26 02:45:00|13291.3|13289.3|13291.3|13289.3|13291.6|13289.6|13291|13289|54
1690339800000|2023-07-26 02:50:00|13291.2|13289.2|13290.7|13288.7|13291.3|13289.3|13289.2|13286.6|87
1690340100000|2023-07-26 02:55:00|13290.6|13288.6|13288.3|13284.8|13290.7|13288.7|13288.1|13284.8|91
1690340400000|2023-07-26 03:00:00|13287.6|13285.6|13287.1|13285.1|13288.3|13285.7|13286.7|13284|83
1690340700000|2023-07-26 03:05:00|13287.3|13285.3|13287.1|13283.6|13287.7|13285.5|13286.2|13283.3|85
1690341000000|2023-07-26 03:10:00|13287.2|13283.7|13285.2|13281.7|13287.2|13284.4|13284.5|13281.7|78
1690341300000|2023-07-26 03:15:00|13285.3|13281.8|13286.1|13284.1|13286.2|13284.2|13284.3|13281.6|77
1690341600000|2023-07-26 03:20:00|13286.2|13284.2|13285.6|13283.6|13286.2|13284.2|13284.8|13282.8|72
1690341900000|2023-07-26 03:25:00|13285.5|13283.5|13286|13284|13286.3|13284|13284.9|13282.1|66
1690342200000|2023-07-26 03:30:00|13286.1|13284.1|13283.3|13281.3|13286.1|13284.1|13283.2|13280.4|96
1690342500000|2023-07-26 03:35:00|13284.2|13280.7|13283.1|13281.1|13284.5|13281.7|13282.2|13280.1|69
1690342800000|2023-07-26 03:40:00|13283.2|13281.2|13282.8|13280.8|13284.1|13282.1|13282.4|13280.4|67
1690343100000|2023-07-26 03:45:00|13282.7|13280.7|13283.3|13281.3|13283.9|13281.9|13282.5|13280.5|86
1690343400000|2023-07-26 03:50:00|13283.2|13281.2|13282.9|13280.9|13284.2|13282.2|13282.9|13280.2|74
1690343700000|2023-07-26 03:55:00|13283|13281|13282.9|13280.9|13283.1|13281.1|13282|13280|79
1690344000000|2023-07-26 04:00:00|13283|13281|13282.3|13278.8|13283|13281|13281.2|13278.5|94
1690344300000|2023-07-26 04:05:00|13282.2|13278.7|13281.9|13279.9|13282.8|13280.8|13281.4|13278.7|62
1690344600000|2023-07-26 04:10:00|13282|13280|13282|13280|13282.7|13280.1|13281.8|13278.9|56
1690344900000|2023-07-26 04:15:00|13281.9|13279.9|13282.6|13279.1|13283.2|13280.5|13281.9|13278.9|116
1690345200000|2023-07-26 04:20:00|13282.7|13279.2|13281.6|13279.6|13282.9|13280.1|13281.6|13278.8|125
1690345500000|2023-07-26 04:25:00|13281.7|13279.7|13281.3|13279.3|13282.7|13280.1|13281|13278.4|111
1690345800000|2023-07-26 04:30:00|13281.4|13279.4|13283.7|13280.2|13283.8|13280.3|13281.3|13278.5|73
1690346100000|2023-07-26 04:35:00|13283.8|13280.3|13283.1|13281.1|13283.9|13281.2|13283|13280|58
1690346400000|2023-07-26 04:40:00|13283|13281|13284|13282|13284.2|13282.2|13283|13281|61
1690346700000|2023-07-26 04:45:00|13284.1|13282.1|13284.5|13282.5|13284.7|13282.7|13284|13282|39
1690347000000|2023-07-26 04:50:00|13284.6|13282.6|13286.1|13284.1|13286.5|13284.5|13284.6|13282.6|57
1690347300000|2023-07-26 04:55:00|13286.2|13284.2|13287.6|13284.1|13288.2|13284.7|13286.2|13283|104
1690347600000|2023-07-26 05:00:00|13287.7|13284.2|13284.7|13281.2|13288|13284.5|13284.4|13280.9|175
1690347900000|2023-07-26 05:05:00|13283.9|13281.9|13283.8|13281.8|13285.2|13283.2|13283.8|13281.8|146
1690348200000|2023-07-26 05:10:00|13283.9|13281.9|13283.1|13281.1|13284.2|13282.2|13281.9|13279.5|118
1690348500000|2023-07-26 05:15:00|13283.2|13281.2|13282.5|13280.5|13284.1|13282.1|13282.2|13279.3|109
1690348800000|2023-07-26 05:20:00|13282.6|13280.6|13282.1|13280.1|13284.1|13280.6|13281.8|13279.2|129
1690349100000|2023-07-26 05:25:00|13282|13280|13280.8|13278.8|13282.3|13280.3|13280.4|13278.4|75
1690349400000|2023-07-26 05:30:00|13280.9|13278.9|13280.9|13277.4|13282.3|13280.3|13280.3|13277.3|124
1690349700000|2023-07-26 05:35:00|13281|13277.5|13279|13275.5|13281.1|13277.6|13278.7|13275.2|113
1690350000000|2023-07-26 05:40:00|13278.9|13275.4|13277.4|13275.4|13279|13275.9|13277.4|13274.2|82
1690350300000|2023-07-26 05:45:00|13277.3|13275.3|13276.3|13274.3|13277.5|13275.5|13276.3|13274.3|46
1690350600000|2023-07-26 05:50:00|13277|13273.5|13279.5|13277.5|13280.8|13277.6|13276.9|13273.5|145
1690350900000|2023-07-26 05:55:00|13280.2|13276.7|13279.7|13276.2|13281.1|13277.6|13279|13275.5|182
1690351200000|2023-07-26 06:00:00|13280|13276.5|13280.9|13277.4|13281.5|13278|13279.8|13276.3|248
1690351500000|2023-07-26 06:05:00|13281|13277.5|13278.4|13276.4|13281.5|13279.3|13278.3|13276.3|191
1690351800000|2023-07-26 06:10:00|13278.3|13276.3|13275.7|13273.7|13280|13277.4|13275.6|13273.3|149
1690352100000|2023-07-26 06:15:00|13275.9|13273.9|13275.8|13272.3|13276.8|13274.8|13275.1|13272.3|156
1690352400000|2023-07-26 06:20:00|13275.7|13272.2|13272|13268.5|13275.7|13272.8|13271.9|13268.4|199
1690352700000|2023-07-26 06:25:00|13271.9|13268.4|13268.1|13264.6|13272|13269.3|13267.1|13263.6|163
1690353000000|2023-07-26 06:30:00|13268|13264.5|13270.7|13268.7|13270.7|13268.7|13266.2|13263.4|150
1690353300000|2023-07-26 06:35:00|13270.6|13268.6|13270.1|13268.1|13270.8|13268.8|13269.7|13267.7|95
1690353600000|2023-07-26 06:40:00|13270.2|13268.2|13272.5|13269|13273.5|13270|13269.1|13266.6|107
1690353900000|2023-07-26 06:45:00|13272.4|13268.9|13269.9|13266.4|13272.6|13269.5|13269.7|13266.4|149
1690354200000|2023-07-26 06:50:00|13269.8|13266.3|13270|13268|13270.4|13268.4|13267.8|13265.3|144
1690354500000|2023-07-26 06:55:00|13270.1|13268.1|13271.1|13269.1|13273.5|13271.5|13270|13267.6|164
1690354800000|2023-07-26 07:00:00|13271|13269|13271.3|13269.3|13274.6|13271.6|13270.8|13268.5|223
1690355100000|2023-07-26 07:05:00|13270.7|13268.7|13268.3|13266.3|13270.7|13268.7|13267.5|13265.2|141
1690355400000|2023-07-26 07:10:00|13268.4|13266.4|13270.8|13268.8|13273.6|13270.9|13268.4|13265.8|156
1690355700000|2023-07-26 07:15:00|13270.9|13268.9|13272.1|13270.1|13273.1|13270.9|13269.7|13267.7|155
1690356000000|2023-07-26 07:20:00|13272.2|13270.2|13274|13270.5|13274.6|13271.9|13272.1|13268.9|149
1690356300000|2023-07-26 07:25:00|13274.1|13270.6|13272.7|13269.2|13274.1|13271.8|13271.7|13268.8|137
1690356600000|2023-07-26 07:30:00|13272.8|13269.3|13268.9|13266.9|13273|13269.5|13268.9|13266.3|154
1690356900000|2023-07-26 07:35:00|13269|13267|13268.9|13265.4|13270.8|13268.3|13268|13265.4|121
1690357200000|2023-07-26 07:40:00|13269|13265.5|13268.3|13266.3|13270.6|13267.8|13267.9|13265.5|101
1690357500000|2023-07-26 07:45:00|13268.4|13266.4|13265.4|13263.4|13268.4|13266.4|13264.2|13262.2|128
1690357800000|2023-07-26 07:50:00|13265.5|13263.5|13265|13263|13266.4|13263.7|13264.4|13261.6|117
1690358100000|2023-07-26 07:55:00|13265.3|13263.3|13266|13264|13267|13264.5|13265.3|13262.7|120
1690358400000|2023-07-26 08:00:00|13266.1|13264.1|13268.6|13265.1|13268.6|13265.1|13265.2|13261.7|208
1690358700000|2023-07-26 08:05:00|13268.5|13265|13267|13263.5|13268.9|13265.4|13265.5|13262|210
1690359000000|2023-07-26 08:10:00|13267.2|13263.7|13267.4|13263.9|13268.6|13266|13265.9|13263.5|158
1690359300000|2023-07-26 08:15:00|13267.5|13264|13269.6|13266.1|13270.1|13267.2|13267.4|13263.9|153
1690359600000|2023-07-26 08:20:00|13269.7|13266.2|13269.4|13265.9|13270|13267.2|13267.9|13264.9|162
1690359900000|2023-07-26 08:25:00|13269.5|13266|13269.2|13265.7|13270|13267.1|13268|13264.8|132
1690360200000|2023-07-26 08:30:00|13269.1|13265.6|13269.6|13266.1|13270.9|13268.2|13268.1|13265.4|173
1690360500000|2023-07-26 08:35:00|13269.5|13266|13266.2|13264.2|13269.8|13266.3|13266.1|13263.4|140
1690360800000|2023-07-26 08:40:00|13266.3|13264.3|13266.5|13263|13266.8|13264.3|13264.4|13261.4|145
1690361100000|2023-07-26 08:45:00|13266.4|13262.9|13265.9|13262.4|13267|13263.5|13264.9|13261.4|138
1690361400000|2023-07-26 08:50:00|13265.8|13262.3|13267.3|13265.3|13267.6|13265.6|13264.7|13261.9|153
1690361700000|2023-07-26 08:55:00|13267.1|13265.1|13265.9|13263.9|13267.4|13265.1|13265.3|13262.8|88
1690362000000|2023-07-26 09:00:00|13265.8|13263.8|13265.1|13263.1|13267.4|13265.1|13265|13263|79
1690362300000|2023-07-26 09:05:00|13265.2|13263.2|13269.1|13265.6|13269.2|13266.5|13264.8|13262.8|97
1690362600000|2023-07-26 09:10:00|13269.2|13265.7|13271.4|13269.4|13271.8|13269.8|13269|13265.6|142
1690362900000|2023-07-26 09:15:00|13271.5|13269.5|13269.7|13267.7|13271.5|13269.5|13269.7|13267.7|92
1690363200000|2023-07-26 09:20:00|13269.9|13267.9|13269.5|13267.5|13270.3|13268.3|13269.4|13267.4|69
1690363500000|2023-07-26 09:25:00|13269.4|13267.4|13268.4|13266.4|13270.2|13267.6|13267.7|13265.5|100
1690363800000|2023-07-26 09:30:00|13268.3|13266.3|13268.8|13266.8|13270.3|13267.9|13268.3|13266.1|100
1690364100000|2023-07-26 09:35:00|13268.7|13266.7|13271.8|13268.3|13271.8|13268.3|13268|13264.5|152
1690364400000|2023-07-26 09:40:00|13271.9|13268.4|13272.1|13270.1|13273.7|13271|13271.5|13268|131
1690364700000|2023-07-26 09:45:00|13272.2|13270.2|13272.7|13269.2|13273.2|13270.2|13271.7|13268.2|169
1690365000000|2023-07-26 09:50:00|13272.8|13269.3|13272.2|13268.7|13273.1|13269.6|13271.8|13268.3|91
1690365300000|2023-07-26 09:55:00|13272.1|13268.6|13270.2|13266.7|13272.3|13268.8|13268.5|13265|116
1690365600000|2023-07-26 10:00:00|13270.1|13266.6|13270.7|13267.2|13271|13267.5|13269.5|13266|127
1690365900000|2023-07-26 10:05:00|13270.8|13267.3|13271.1|13269.1|13272.6|13269.8|13270.1|13267.2|85
1690366200000|2023-07-26 10:10:00|13271.2|13269.2|13274.6|13271.1|13275|13271.5|13270.8|13268.8|99
1690366500000|2023-07-26 10:15:00|13274.7|13271.2|13274.3|13272.3|13275.5|13273|13273.8|13271.1|61
1690366800000|2023-07-26 10:20:00|13274.4|13272.4|13276.3|13274.3|13276.7|13274.7|13274.4|13272.4|90
1690367100000|2023-07-26 10:25:00|13276.2|13274.2|13275.3|13273.3|13276.3|13274.3|13274.9|13272.9|87
1690367400000|2023-07-26 10:30:00|13275.2|13273.2|13272.9|13269.4|13275.5|13273.3|13272.8|13269.3|132
1690367700000|2023-07-26 10:35:00|13272.8|13269.3|13274.3|13272.3|13274.8|13272.8|13272.5|13269|136
1690368000000|2023-07-26 10:40:00|13274.4|13272.4|13273.9|13271.9|13274.8|13272.8|13273.7|13271.7|83
1690368300000|2023-07-26 10:45:00|13274|13272|13271.3|13269.3|13274|13272|13271.1|13268.3|117
1690368600000|2023-07-26 10:50:00|13271.2|13269.2|13270.2|13268.2|13271.7|13269.7|13269.9|13267.2|144
1690368900000|2023-07-26 10:55:00|13270.3|13268.3|13273.1|13269.6|13273.3|13269.8|13270.3|13267.8|157
1690369200000|2023-07-26 11:00:00|13273.2|13269.7|13273.9|13270.4|13274.2|13271.6|13272.8|13269.5|112
1690369500000|2023-07-26 11:05:00|13274|13270.5|13273.4|13271.4|13274.6|13271.8|13272.9|13270.5|99
1690369800000|2023-07-26 11:10:00|13273.5|13271.5|13271.2|13269.2|13273.5|13271.5|13270.7|13268.7|91
1690370100000|2023-07-26 11:15:00|13271.1|13269.1|13272.9|13270.9|13273|13271|13270.8|13268.8|110
1690370400000|2023-07-26 11:20:00|13273|13271|13275|13273|13275.4|13273.2|13272.1|13270.1|95
1690370700000|2023-07-26 11:25:00|13275.1|13273.1|13276|13274|13276.2|13274.2|13274.7|13272.7|94
1690371000000|2023-07-26 11:30:00|13275.9|13273.9|13275|13273|13276.3|13274.3|13274.9|13272.9|116
1690371300000|2023-07-26 11:35:00|13275.1|13273.1|13274.7|13272.7|13276.2|13274.2|13273|13271|123
1690371600000|2023-07-26 11:40:00|13274.8|13272.8|13274.2|13272.2|13275.6|13272.8|13274|13271.6|127
1690371900000|2023-07-26 11:45:00|13274.1|13272.1|13274.9|13272.9|13275.6|13273.1|13274|13271.9|91
1690372200000|2023-07-26 11:50:00|13275|13273|13275|13273|13277.5|13274.6|13274.8|13272.1|106
1690372500000|2023-07-26 11:55:00|13274.9|13272.9|13276.2|13274.2|13277|13274.3|13274.9|13272.2|106
1690372800000|2023-07-26 12:00:00|13276.1|13274.1|13279|13275.5|13279.5|13276|13276.1|13273.4|176
1690373100000|2023-07-26 12:05:00|13278.9|13275.4|13278.8|13275.3|13279.9|13276.4|13277.7|13274.2|176
1690373400000|2023-07-26 12:10:00|13278.4|13274.9|13278.2|13274.7|13279.5|13276|13277.7|13274.2|188
1690373700000|2023-07-26 12:15:00|13278.3|13274.8|13277|13275|13278.8|13275.3|13276.3|13272.9|134
1690374000000|2023-07-26 12:20:00|13276.9|13274.9|13277.2|13275.2|13280.5|13277.8|13276.9|13274.3|154
1690374300000|2023-07-26 12:25:00|13277.3|13275.3|13275|13273|13277.3|13275.3|13274.9|13272.1|148
1690374600000|2023-07-26 12:30:00|13275.7|13272.2|13274.9|13272.9|13276.9|13273.4|13274.3|13271.7|186
1690374900000|2023-07-26 12:35:00|13275|13273|13277|13273.5|13277.2|13274.3|13274.9|13272.5|173
1690375200000|2023-07-26 12:40:00|13276.9|13273.4|13278.1|13274.6|13278.3|13274.8|13275.3|13272.9|165
1690375500000|2023-07-26 12:45:00|13278|13274.5|13274.7|13272.7|13278|13274.5|13274.5|13271.9|143
1690375800000|2023-07-26 12:50:00|13274.8|13272.8|13277.1|13275.1|13277.2|13275.2|13274.7|13272.5|130
1690376100000|2023-07-26 12:55:00|13277|13275|13275.9|13273.9|13277.7|13275.7|13275.7|13273.7|135
1690376400000|2023-07-26 13:00:00|13275.8|13273.8|13279.2|13277.2|13279.5|13277.4|13275.8|13273.8|158
1690376700000|2023-07-26 13:05:00|13279.1|13277.1|13277.4|13275.4|13280.1|13277.4|13276.8|13274.8|151
1690377000000|2023-07-26 13:10:00|13278.2|13274.7|13278.2|13276.2|13278.5|13276.2|13276.8|13274.6|130
1690377300000|2023-07-26 13:15:00|13278.3|13276.3|13278.5|13276.5|13279.7|13277.7|13278|13276|104
1690377600000|2023-07-26 13:20:00|13278.6|13276.6|13276.9|13274.9|13278.8|13276.8|13275.8|13273.8|124
1690377900000|2023-07-26 13:25:00|13276.8|13274.8|13275.3|13273.3|13278.9|13276.6|13275.2|13273.2|139
1690378200000|2023-07-26 13:30:00|13275.4|13273.4|13273.7|13270.2|13276.8|13274.1|13271.7|13268.3|220
1690378500000|2023-07-26 13:35:00|13273.8|13270.3|13272.6|13269.1|13273.8|13270.3|13268.8|13265.3|190
1690378800000|2023-07-26 13:40:00|13272.7|13269.2|13270.7|13267.2|13272.9|13269.9|13268.3|13266.3|179
1690379100000|2023-07-26 13:45:00|13270.6|13267.1|13274.8|13272.8|13275.9|13273|13270.6|13267.1|182
1690379400000|2023-07-26 13:50:00|13274.9|13272.9|13272.1|13270.1|13275|13273|13272|13269.4|165
1690379700000|2023-07-26 13:55:00|13272.2|13270.2|13274.3|13270.8|13276|13272.5|13272.2|13268.7|226
1690380000000|2023-07-26 14:00:00|13274.4|13270.9|13272.6|13269.1|13274.4|13270.9|13271.4|13267.9|359
1690380300000|2023-07-26 14:05:00|13272.7|13269.2|13272.1|13270.1|13273.1|13270.2|13269.8|13266.3|246
1690380600000|2023-07-26 14:10:00|13272.2|13270.2|13270.1|13268.1|13272.5|13270.2|13268.3|13265.1|190
1690380900000|2023-07-26 14:15:00|13270|13268|13272.3|13270.3|13273|13271|13270|13267.6|133
1690381200000|2023-07-26 14:20:00|13272.4|13270.4|13276|13272.5|13276.4|13274.4|13272.2|13270.2|227
1690381500000|2023-07-26 14:25:00|13276.1|13272.6|13273.3|13269.8|13277.2|13274.4|13272|13269.3|227
1690381800000|2023-07-26 14:30:00|13273.2|13269.7|13273.1|13271.1|13274.4|13272|13270.4|13267.9|184
1690382100000|2023-07-26 14:35:00|13273|13271|13269.3|13267.3|13273.5|13271.5|13269.3|13267.3|166
1690382400000|2023-07-26 14:40:00|13269.4|13267.4|13268.6|13266.6|13270.4|13267.9|13268|13265.4|146
1690382700000|2023-07-26 14:45:00|13268.2|13266.2|13268.9|13266.9|13269.4|13267.4|13267.7|13265.1|136
1690383000000|2023-07-26 14:50:00|13269|13267|13268.2|13264.7|13269.6|13267.6|13267.3|13264.5|173
1690383300000|2023-07-26 14:55:00|13268.1|13264.6|13269|13267|13270.3|13268.3|13267.4|13264.4|147
1690383600000|2023-07-26 15:00:00|13269.1|13267.1|13268.1|13266.1|13270.5|13267.8|13267.9|13265.4|149
1690383900000|2023-07-26 15:05:00|13268|13266|13268.3|13266.3|13270.7|13268|13267.8|13265.6|136
1690384200000|2023-07-26 15:10:00|13268.4|13266.4|13265|13263|13268.9|13266.4|13264.8|13262.4|122
1690384500000|2023-07-26 15:15:00|13264.9|13262.9|13264.9|13261.4|13265.1|13262.9|13261.9|13259.5|198
1690384800000|2023-07-26 15:20:00|13264.8|13261.3|13265.3|13263.3|13265.9|13263.3|13264.4|13261.1|173
1690385100000|2023-07-26 15:25:00|13265.7|13263.7|13266.6|13264.6|13267.1|13264.6|13264.6|13262.4|155
1690385400000|2023-07-26 15:30:00|13266.7|13264.7|13269.5|13266|13269.7|13267.2|13266.7|13264.7|100
1690385700000|2023-07-26 15:35:00|13269.6|13266.1|13266.2|13264.2|13269.6|13266.1|13265.9|13263.1|110
1690386000000|2023-07-26 15:40:00|13266.1|13264.1|13267|13263.5|13267|13264.2|13265.3|13261.8|122
1690386300000|2023-07-26 15:45:00|13266.9|13263.4|13266.9|13263.4|13267.7|13264.9|13266|13262.5|136
1690386600000|2023-07-26 15:50:00|13267|13263.5|13266.7|13263.2|13268|13264.5|13265.7|13262.2|160
1690386900000|2023-07-26 15:55:00|13266.8|13263.3|13268.6|13265.1|13268.9|13266.3|13266.6|13263.1|124
1690387200000|2023-07-26 16:00:00|13268.5|13265|13266.7|13263.2|13268.8|13265.3|13266|13263.1|179
1690387500000|2023-07-26 16:05:00|13266.6|13263.1|13265.8|13263.8|13266.8|13264.1|13265.3|13262.6|127
1690387800000|2023-07-26 16:10:00|13265.9|13263.9|13265.8|13263.8|13266.7|13264.1|13265.4|13262.7|80
1690388100000|2023-07-26 16:15:00|13265.9|13263.9|13264.9|13262.9|13267.6|13264.8|13264.6|13261.6|126
1690388400000|2023-07-26 16:20:00|13265|13263|13264.9|13262.9|13265.9|13263.1|13264.8|13261.8|127
1690388700000|2023-07-26 16:25:00|13265|13263|13267.4|13263.9|13267.7|13264.2|13264.9|13262.3|100
1690389000000|2023-07-26 16:30:00|13267.5|13264|13269.7|13266.2|13269.7|13266.2|13266.9|13264|140
1690389300000|2023-07-26 16:35:00|13269.6|13266.1|13269.7|13266.2|13270|13267|13268.8|13265.3|127
1690389600000|2023-07-26 16:40:00|13269.6|13266.1|13269.7|13266.2|13270|13266.5|13268.7|13265.2|222
1690389900000|2023-07-26 16:45:00|13269.8|13266.3|13270.6|13267.1|13270.8|13267.3|13269.7|13266.2|249
1690390200000|2023-07-26 16:50:00|13270.7|13267.2|13270.6|13267.1|13270.8|13267.3|13269.8|13266.3|151
1690390500000|2023-07-26 16:55:00|13270.5|13267|13269.7|13266.2|13270.6|13267.1|13268.9|13266|69
1690390800000|2023-07-26 17:00:00|13269.8|13266.3|13270.9|13267.4|13271.6|13268.1|13269.8|13266.3|139
1690391100000|2023-07-26 17:05:00|13270.8|13267.3|13271.8|13268.3|13272|13268.5|13270.8|13267.3|104
1690391400000|2023-07-26 17:10:00|13271.7|13268.2|13273.3|13269.8|13274|13270.5|13271.5|13268|110
1690391700000|2023-07-26 17:15:00|13273.4|13269.9|13273.6|13270.1|13273.7|13270.2|13272.8|13269.3|150
1690392000000|2023-07-26 17:20:00|13273.5|13270|13272.3|13268.8|13273.5|13270|13272.1|13268.6|149
1690392300000|2023-07-26 17:25:00|13272.4|13268.9|13272.3|13268.8|13272.7|13269.2|13271.7|13268.2|143
1690392600000|2023-07-26 17:30:00|13272.2|13268.7|13272.6|13269.1|13272.9|13269.4|13271|13267.5|187
1690392900000|2023-07-26 17:35:00|13272.5|13269|13273.4|13269.9|13274.1|13270.6|13272.5|13269|121
1690393200000|2023-07-26 17:40:00|13273.5|13270|13271.8|13269.8|13273.7|13271|13271.8|13269.6|90
1690393500000|2023-07-26 17:45:00|13271.7|13269.7|13272|13270|13272.8|13270|13271.1|13268.5|82
1690393800000|2023-07-26 17:50:00|13272.1|13270.1|13273.7|13270.2|13275|13272|13272|13270|109
1690394100000|2023-07-26 17:55:00|13273.6|13270.1|13275|13261.4|13275.9|13271.1|13271.4|13261.4|391
1690394400000|2023-07-26 18:00:00|13274.1|13260.4|13265.8|13262.3|13275.9|13269.8|13264|13259.3|675
1690394700000|2023-07-26 18:05:00|13265.7|13262.2|13265|13261.5|13266.8|13263.3|13263.6|13260.1|324
1690395000000|2023-07-26 18:10:00|13265.2|13261.7|13265.6|13262.1|13266.8|13263.3|13262.8|13259.3|350
1690395300000|2023-07-26 18:15:00|13265.7|13262.2|13268.9|13265.4|13270|13266.5|13264.8|13261.3|401
1690395600000|2023-07-26 18:20:00|13269|13265.5|13273.2|13269.7|13275.1|13271.6|13268.7|13265.2|267
1690395900000|2023-07-26 18:25:00|13273.3|13269.8|13274.5|13271|13275.9|13272.4|13273.3|13269.8|289
1690396200000|2023-07-26 18:30:00|13274.4|13270.9|13271.5|13268|13276.5|13273|13267.2|13263.7|464
1690396500000|2023-07-26 18:35:00|13271.4|13267.9|13255.6|13252.1|13271.4|13267.9|13255.4|13251.9|661
1690396800000|2023-07-26 18:40:00|13255.7|13252.2|13246.3|13242.8|13255.7|13252.2|13241.9|13238.4|657
1690397100000|2023-07-26 18:45:00|13246.4|13242.9|13254.2|13250.7|13256.6|13253.1|13245.1|13241.6|648
1690397400000|2023-07-26 18:50:00|13254.3|13250.8|13250|13246.5|13256.4|13252.9|13248.6|13245.1|535
1690397700000|2023-07-26 18:55:00|13250.4|13246.9|13242.1|13238.6|13252|13248.5|13241|13237.5|387
1690398000000|2023-07-26 19:00:00|13242|13238.5|13247.6|13244.1|13249|13245.5|13240.9|13237.4|480
1690398300000|2023-07-26 19:05:00|13247.7|13244.2|13255.5|13252|13257.2|13253.7|13246.4|13242.9|552
1690398600000|2023-07-26 19:10:00|13255.7|13252.2|13253.8|13250.3|13257.4|13253.9|13252.1|13248.6|481
1690398900000|2023-07-26 19:15:00|13253.9|13250.4|13258.5|13255|13261.2|13257.7|13252.1|13248.6|477
1690399200000|2023-07-26 19:20:00|13258.6|13255.1|13255.7|13252.2|13258.9|13255.4|13254.9|13251.4|360
1690399500000|2023-07-26 19:25:00|13255.8|13252.3|13255.4|13251.9|13256.8|13253.3|13254.7|13251.2|282
1690399800000|2023-07-26 19:30:00|13255.2|13251.7|13252.8|13249.3|13256.8|13253.3|13252.6|13249.1|236
1690400100000|2023-07-26 19:35:00|13252.7|13249.2|13251.9|13248.4|13253|13249.5|13250.9|13247.4|274
1690400400000|2023-07-26 19:40:00|13251.7|13248.2|13251.2|13247.7|13252.7|13249.2|13250.7|13247.2|209
1690400700000|2023-07-26 19:45:00|13251.1|13247.6|13251.3|13247.8|13251.6|13248.1|13248.9|13245.4|210
1690401000000|2023-07-26 19:50:00|13251.6|13248.1|13249.9|13246.4|13251.6|13248.1|13249.5|13246|206
1690401300000|2023-07-26 19:55:00|13250.3|13246.8|13248.9|13245.4|13250.4|13246.9|13248.6|13245.1|165
1690401600000|2023-07-26 20:00:00|13249|13245.5|13248.8|13245.3|13249.9|13246.4|13245.4|13241.9|105
1690401900000|2023-07-26 20:05:00|13248.7|13245.2|13251|13247.5|13251|13247.5|13248.7|13245.2|116
1690402200000|2023-07-26 20:10:00|13250.9|13247.4|13251.1|13247.6|13251.2|13247.7|13250.8|13247.3|48
1690402500000|2023-07-26 20:15:00|13251.2|13247.7|13252.8|13249.3|13253|13249.5|13251|13247.5|57
1690402800000|2023-07-26 20:20:00|13252.9|13249.4|13253.6|13250.1|13253.6|13250.1|13252.9|13249.4|40
1690403100000|2023-07-26 20:25:00|13253.5|13250|13254|13250.5|13254|13250.5|13253.5|13250|45
1690403400000|2023-07-26 20:30:00|13253.9|13250.4|13255|13251.5|13255.1|13251.6|13253.7|13250.2|36
1690403700000|2023-07-26 20:35:00|13255.1|13251.6|13255.1|13251.6|13255.1|13251.6|13255|13251.5|17
1690404000000|2023-07-26 20:40:00|13255.2|13251.7|13255.5|13252|13255.5|13252|13255.1|13251.6|29
1690404300000|2023-07-26 20:45:00|13255.6|13252.1|13255.9|13252.4|13256|13252.5|13255.5|13252|39
1690404600000|2023-07-26 20:50:00|13255.6|13252.1|13255.1|13251.6|13255.7|13252.2|13254.5|13251|57
1690404900000|2023-07-26 20:55:00|13255.2|13251.7|13257.1|13250.6|13257.2|13251.7|13252.3|13242.2|186
1690405200000|2023-07-26 21:00:00|13263|13247|13262.1|13246.1|13263.2|13247.2|13261.8|13245.8|69
1690405500000|2023-07-26 21:05:00|13262.2|13246.2|13262.1|13246.1|13262.2|13246.2|13261.9|13245.9|24
1690405800000|2023-07-26 21:10:00|13262|13246|13262.3|13246.3|13262.3|13246.3|13262|13246|7
1690406100000|2023-07-26 21:15:00|13262.2|13246.2|13262.2|13246.2|13265.2|13249.2|13261.4|13245.4|60
1690406400000|2023-07-26 21:20:00|13262.3|13246.3|13262.2|13246.2|13262.3|13246.3|13261.9|13245.9|9
1690406700000|2023-07-26 21:25:00|13262.3|13246.3|13262|13246|13262.3|13246.3|13262|13246|4
1690407000000|2023-07-26 21:30:00|13261.9|13245.9|13262|13246|13262|13246|13261.4|13245.4|15
1690407300000|2023-07-26 21:35:00|13262.1|13246.1|13262.1|13246.1|13262.2|13246.2|13262|13246|8
1690407600000|2023-07-26 21:40:00|13262.2|13246.2|13262|13246|13262.2|13246.2|13262|13246|4
1690407900000|2023-07-26 21:45:00|13262.1|13246.1|13262.3|13246.3|13262.3|13246.3|13262.1|13246.1|2
1690408200000|2023-07-26 21:50:00|13262.4|13246.4|13261.4|13245.4|13262.4|13246.4|13261.3|13245.3|15
1690408500000|2023-07-26 21:55:00|13261.3|13245.3|13260.8|13244.8|13261.3|13245.3|13260.7|13244.7|16
1690408800000|2023-07-26 22:00:00|13260.6|13244.6|13255.8|13249.8|13266.3|13250.7|13254|13241|249
1690409100000|2023-07-26 22:05:00|13256.5|13250|13255.7|13249.5|13257.2|13251.1|13255.2|13249|65
1690409400000|2023-07-26 22:10:00|13255.9|13249.4|13255.8|13250.3|13255.9|13250.5|13254.9|13248.6|92
1690409700000|2023-07-26 22:15:00|13255.9|13250.7|13255|13251.5|13255.9|13251.6|13254.5|13250.3|97
1690410000000|2023-07-26 22:20:00|13254.9|13251.4|13253.2|13249.7|13255|13251.5|13253|13248.9|53
1690410300000|2023-07-26 22:25:00|13253.3|13249.8|13254.9|13249.7|13254.9|13250.5|13251.9|13248.1|64
1690410600000|2023-07-26 22:30:00|13255.2|13249.6|13255.4|13251.9|13256.7|13252.7|13254.7|13249.6|105
1690410900000|2023-07-26 22:35:00|13255.3|13251.8|13255.9|13251.8|13255.9|13252.1|13255.2|13251.5|34
1690411200000|2023-07-26 22:40:00|13256|13251.9|13254.4|13250.9|13256.5|13252.7|13254.3|13250.5|56
1690411500000|2023-07-26 22:45:00|13254.3|13250.8|13255.3|13251.8|13255.5|13251.8|13254.3|13250.8|43
1690411800000|2023-07-26 22:50:00|13255.2|13251.7|13256.1|13252.6|13256.7|13252.8|13255.2|13251.4|38
1690412100000|2023-07-26 22:55:00|13256.2|13252.7|13257.4|13253.9|13258.1|13253.9|13256.1|13252.5|45
1690412400000|2023-07-26 23:00:00|13257.5|13254|13257.2|13253.7|13258.2|13254.7|13257.2|13253.7|39
1690412700000|2023-07-26 23:05:00|13257.3|13253.8|13258.2|13254.7|13258.3|13254.8|13257|13253.5|43
1690413000000|2023-07-26 23:10:00|13258.1|13254.6|13257.3|13253.8|13258.5|13255|13257.1|13253.6|73
1690413300000|2023-07-26 23:15:00|13257.4|13253.9|13258.3|13254.8|13258.4|13254.9|13257.3|13253.8|35
1690413600000|2023-07-26 23:20:00|13258.2|13254.7|13257.6|13254.1|13258.4|13254.9|13257.5|13254|31
1690413900000|2023-07-26 23:25:00|13257.7|13254.2|13257.8|13254.3|13258|13255.1|13256.8|13253.6|35
1690414200000|2023-07-26 23:30:00|13257.9|13254.4|13260.4|13256.9|13260.5|13257|13257.9|13254.4|52
1690414500000|2023-07-26 23:35:00|13260.5|13257|13261.7|13258.2|13262.1|13258.6|13260.2|13256.7|75
1690414800000|2023-07-26 23:40:00|13261.6|13258.1|13261.7|13258.2|13261.9|13258.4|13261.3|13257.8|77
1690415100000|2023-07-26 23:45:00|13261.6|13258.1|13261.7|13258.2|13262.3|13258.8|13261.1|13257.6|79
1690415400000|2023-07-26 23:50:00|13261.6|13258.1|13262.1|13258.6|13262.3|13258.8|13261.2|13257.7|55
1690415700000|2023-07-26 23:55:00|13262|13258.5|13260.3|13256.8|13262.1|13258.6|13259.9|13256.4|78
1690416000000|2023-07-27 00:00:00|13260.4|13256.9|13254.6|13251.1|13260.9|13257.4|13254.5|13251|173
1690416300000|2023-07-27 00:05:00|13254.5|13251|13253.7|13250.2|13254.8|13251.3|13249.9|13246.4|192
1690416600000|2023-07-27 00:10:00|13253.8|13250.3|13254.2|13250.7|13254.8|13251.9|13251.6|13248.9|137
1690416900000|2023-07-27 00:15:00|13254.3|13250.8|13254.1|13252.1|13255.6|13252.9|13253.6|13250.7|113
1690417200000|2023-07-27 00:20:00|13254|13252|13253.9|13250.4|13254.4|13252.4|13252.1|13249.3|106
1690417500000|2023-07-27 00:25:00|13253.8|13250.3|13253.7|13251.7|13255.1|13252.2|13253.6|13250.3|73
1690417800000|2023-07-27 00:30:00|13254.5|13251|13256.9|13254.9|13258|13255.1|13253.7|13250.9|115
1690418100000|2023-07-27 00:35:00|13256.8|13254.8|13255.2|13253.2|13256.8|13254.8|13254.9|13252.2|122
1690418400000|2023-07-27 00:40:00|13255.1|13253.1|13253.9|13251.9|13255.4|13253.4|13252.7|13250.7|99
1690418700000|2023-07-27 00:45:00|13253.8|13251.8|13249|13245.5|13253.8|13251.8|13248.7|13245.2|174
1690419000000|2023-07-27 00:50:00|13249.1|13245.6|13250.5|13247|13252|13248.5|13245.6|13242.8|193
1690419300000|2023-07-27 00:55:00|13251.1|13247.6|13247.1|13245.1|13252|13248.5|13246.8|13243.9|117
1690419600000|2023-07-27 01:00:00|13247|13245|13246.1|13242.6|13247.1|13245.1|13245.4|13242.5|124
1690419900000|2023-07-27 01:05:00|13246.2|13242.7|13246.1|13244.1|13248.7|13245.4|13245.6|13242.6|130
1690420200000|2023-07-27 01:10:00|13246|13244|13248.6|13245.1|13249|13246.2|13245.8|13243.3|171
1690420500000|2023-07-27 01:15:00|13248.7|13245.2|13246.5|13243|13249.7|13246.2|13245|13241.5|206
1690420800000|2023-07-27 01:20:00|13246.6|13243.1|13245.1|13241.6|13248.1|13244.6|13244.9|13241.4|183
1690421100000|2023-07-27 01:25:00|13245|13241.5|13243.8|13240.3|13245.7|13242.2|13243.5|13240|118
1690421400000|2023-07-27 01:30:00|13243.7|13240.2|13242.3|13238.8|13244.5|13241.2|13241.2|13238.4|170
1690421700000|2023-07-27 01:35:00|13242.4|13238.9|13243.8|13241.8|13243.8|13241.8|13241.4|13238.6|148
1690422000000|2023-07-27 01:40:00|13243.9|13241.9|13241.2|13237.7|13244|13242|13240.9|13237.4|147
1690422300000|2023-07-27 01:45:00|13241.1|13237.6|13241.6|13238.1|13242.8|13239.3|13240.3|13237.2|145
1690422600000|2023-07-27 01:50:00|13241.5|13238|13242.6|13239.1|13242.7|13240.1|13240.2|13237.3|144
1690422900000|2023-07-27 01:55:00|13242.5|13239|13239.6|13236.1|13242.5|13239|13239|13235.5|155
1690423200000|2023-07-27 02:00:00|13239.5|13236|13236.8|13233.3|13239.9|13236.4|13236.8|13233.3|146
1690423500000|2023-07-27 02:05:00|13236.9|13233.4|13229.4|13225.9|13236.9|13233.4|13227|13223.5|163
1690423800000|2023-07-27 02:10:00|13229.2|13225.7|13218.1|13214.6|13230|13226.5|13216.8|13213.3|288
1690424100000|2023-07-27 02:15:00|13218.2|13214.7|13219.7|13216.2|13222|13218.5|13216.3|13212.8|247
1690424400000|2023-07-27 02:20:00|13219.6|13216.1|13223.9|13220.4|13224.1|13220.6|13218.9|13215.4|227
1690424700000|2023-07-27 02:25:00|13224|13220.5|13226.5|13223|13226.5|13223|13223.8|13220.3|119
1690425000000|2023-07-27 02:30:00|13226.4|13222.9|13225.5|13222|13227.9|13224.4|13223.6|13220.1|157
1690425300000|2023-07-27 02:35:00|13225.4|13221.9|13222.1|13218.6|13225.4|13221.9|13221.1|13217.6|105
1690425600000|2023-07-27 02:40:00|13222.2|13218.7|13221.5|13219.5|13222.3|13219.6|13221|13218.3|72
1690425900000|2023-07-27 02:45:00|13221.4|13219.4|13225.1|13221.6|13225.3|13221.8|13220.5|13218.5|93
1690426200000|2023-07-27 02:50:00|13225|13221.5|13225|13223|13225.9|13223|13223.8|13220.3|147
1690426500000|2023-07-27 02:55:00|13224.9|13222.9|13229.4|13227.4|13229.8|13227.7|13224.8|13222.1|97
1690426800000|2023-07-27 03:00:00|13229.5|13227.5|13227.6|13225.6|13229.5|13227.5|13225.3|13222.8|142
1690427100000|2023-07-27 03:05:00|13227.7|13225.7|13226.9|13224.9|13227.7|13225.7|13225.7|13223.7|70
1690427400000|2023-07-27 03:10:00|13226.8|13224.8|13225.3|13223.3|13227.1|13225.1|13225|13223|90
1690427700000|2023-07-27 03:15:00|13225.2|13223.2|13227|13223.5|13227.3|13223.8|13224.3|13221.5|110
1690428000000|2023-07-27 03:20:00|13227.1|13223.6|13224.4|13222.4|13227.3|13224.1|13224.4|13221.6|95
1690428300000|2023-07-27 03:25:00|13224.5|13222.5|13225.2|13221.7|13225.4|13223.2|13224.2|13221.6|86
1690428600000|2023-07-27 03:30:00|13225.3|13221.8|13227.3|13225.3|13229.1|13226.5|13224.8|13221.7|127
1690428900000|2023-07-27 03:35:00|13227.4|13225.4|13227.6|13224.1|13228|13225.5|13225.8|13223.1|112
1690429200000|2023-07-27 03:40:00|13227.5|13224|13226.9|13224.9|13228|13225.3|13225.9|13223.1|88
1690429500000|2023-07-27 03:45:00|13226.8|13224.8|13229.6|13227.6|13229.7|13227.7|13226.8|13224.8|56
1690429800000|2023-07-27 03:50:00|13229.7|13227.7|13228.3|13226.3|13229.7|13227.7|13227.8|13225.6|87
1690430100000|2023-07-27 03:55:00|13228.2|13226.2|13230.1|13226.6|13231.2|13227.7|13228|13224.5|150
1690430400000|2023-07-27 04:00:00|13230.2|13226.7|13229.6|13226.1|13230.2|13226.7|13228.5|13225|143
1690430700000|2023-07-27 04:05:00|13229.7|13226.2|13228.2|13226.2|13229.9|13226.6|13228.1|13225.9|73
1690431000000|2023-07-27 04:10:00|13228.1|13226.1|13227.8|13224.3|13228.6|13226.1|13227.2|13224.1|61
1690431300000|2023-07-27 04:15:00|13227.9|13224.4|13227.1|13223.6|13228.2|13224.7|13226.3|13223.4|64
1690431600000|2023-07-27 04:20:00|13227|13223.5|13227.1|13223.6|13227.1|13224.4|13226.1|13223.1|42
1690431900000|2023-07-27 04:25:00|13227|13223.5|13226.2|13224.2|13227.2|13224.5|13225.3|13222.4|73
1690432200000|2023-07-27 04:30:00|13226.1|13224.1|13225.5|13222|13226.2|13224.2|13225.1|13221.6|148
1690432500000|2023-07-27 04:35:00|13225.4|13221.9|13225.5|13223.5|13226.2|13223.5|13224.8|13221.9|102
1690432800000|2023-07-27 04:40:00|13225.6|13223.6|13226.5|13224.5|13228|13225.6|13225.6|13223.6|79
1690433100000|2023-07-27 04:45:00|13226.4|13224.4|13228.4|13226.4|13229.3|13226.7|13226.3|13224.3|110
1690433400000|2023-07-27 04:50:00|13228.3|13226.3|13227.5|13225.5|13229.1|13226.3|13226.1|13223.1|155
1690433700000|2023-07-27 04:55:00|13227.4|13225.4|13231.7|13229.7|13231.7|13229.7|13226.6|13223.7|110
1690434000000|2023-07-27 05:00:00|13231.6|13229.6|13233.6|13231.6|13233.6|13231.6|13229.4|13227.4|131
1690434300000|2023-07-27 05:05:00|13233.5|13231.5|13235.4|13231.9|13237|13233.5|13232.7|13230.7|115
1690434600000|2023-07-27 05:10:00|13235.3|13231.8|13236.6|13234.6|13237.5|13234.7|13235|13231.8|141
1690434900000|2023-07-27 05:15:00|13236.7|13234.7|13237.2|13235.2|13239.7|13236.6|13236.6|13234.3|135
1690435200000|2023-07-27 05:20:00|13237.3|13235.3|13240.7|13238.7|13240.7|13238.7|13237.2|13235.2|104
1690435500000|2023-07-27 05:25:00|13241.2|13239.2|13245|13241.5|13245.1|13242.2|13241.2|13239.1|152
1690435800000|2023-07-27 05:30:00|13245.1|13241.6|13244.5|13242.5|13247|13244.3|13244.1|13240.8|183
1690436100000|2023-07-27 05:35:00|13244.4|13242.4|13242.5|13239|13245.2|13243.2|13240.7|13238.7|107
1690436400000|2023-07-27 05:40:00|13241.8|13239.8|13238.8|13236.8|13242|13240|13238.6|13236.3|109
1690436700000|2023-07-27 05:45:00|13238.9|13236.9|13239.1|13235.6|13239.5|13237|13236.2|13233.6|100
1690437000000|2023-07-27 05:50:00|13239.2|13235.7|13241|13239|13242.2|13239.5|13239.1|13235.6|112
1690437300000|2023-07-27 05:55:00|13240.9|13238.9|13243.5|13241.5|13244.6|13241.5|13240.9|13238.1|122
1690437600000|2023-07-27 06:00:00|13243.4|13241.4|13241.4|13239.4|13243.5|13241.5|13240.4|13237.7|155
1690437900000|2023-07-27 06:05:00|13240.9|13238.9|13239.3|13237.3|13241.2|13238.9|13238|13235.3|212
1690438200000|2023-07-27 06:10:00|13239.2|13237.2|13238.6|13236.6|13240.2|13237.6|13238.1|13235.5|151
1690438500000|2023-07-27 06:15:00|13238.7|13236.7|13239.3|13235.8|13241|13237.9|13238.4|13234.9|135
1690438800000|2023-07-27 06:20:00|13239.4|13235.9|13240.7|13238.7|13241.6|13238.7|13239.4|13235.9|139
1690439100000|2023-07-27 06:25:00|13240.6|13238.6|13238|13236|13242.8|13239.4|13237.8|13235.7|154
1690439400000|2023-07-27 06:30:00|13237.9|13235.9|13242|13240|13243.6|13241.6|13237.7|13234.4|182
1690439700000|2023-07-27 06:35:00|13241.9|13239.9|13238|13236|13241.9|13239.9|13237.8|13235.3|149
1690440000000|2023-07-27 06:40:00|13238.1|13236.1|13239.1|13237.1|13240.4|13237.6|13237.3|13235|181
1690440300000|2023-07-27 06:45:00|13239.2|13237.2|13238.2|13236.2|13239.9|13237.4|13237.5|13234.5|152
1690440600000|2023-07-27 06:50:00|13238.1|13236.1|13240.7|13238.7|13241.2|13239.2|13237.6|13235.6|126
1690440900000|2023-07-27 06:55:00|13240.6|13238.6|13238.5|13235|13240.8|13238.8|13237.4|13234.8|162
1690441200000|2023-07-27 07:00:00|13238.1|13236.1|13235.6|13233.6|13240.2|13236.7|13235.4|13232.8|233
1690441500000|2023-07-27 07:05:00|13235.7|13233.7|13237.7|13235.7|13238.2|13236.2|13235.7|13233.3|167
1690441800000|2023-07-27 07:10:00|13237.8|13235.8|13234.2|13232.2|13239.1|13236.3|13234.1|13232|146
1690442100000|2023-07-27 07:15:00|13234.3|13232.3|13235.9|13233.9|13236.3|13234.2|13234.1|13231.6|151
1690442400000|2023-07-27 07:20:00|13236|13234|13233.3|13231.3|13236|13234|13233.2|13230.3|118
1690442700000|2023-07-27 07:25:00|13233.2|13231.2|13234|13230.5|13237.5|13234|13233.2|13230.3|205
1690443000000|2023-07-27 07:30:00|13233.9|13230.4|13233|13229.5|13234.1|13230.6|13228.4|13224.9|249
1690443300000|2023-07-27 07:35:00|13233.1|13229.6|13228.5|13225|13233.9|13231.2|13227.5|13224.9|249
1690443600000|2023-07-27 07:40:00|13228.4|13224.9|13222.5|13219|13228.4|13224.9|13221.4|13218.5|183
1690443900000|2023-07-27 07:45:00|13222.4|13218.9|13222|13218.5|13225.8|13222.3|13221.8|13218.3|212
1690444200000|2023-07-27 07:50:00|13221.9|13218.4|13222.6|13219.1|13224|13220.5|13221.9|13218.4|196
1690444500000|2023-07-27 07:55:00|13222.7|13219.2|13223.7|13221.7|13225.1|13221.7|13221.1|13217.6|229
1690444800000|2023-07-27 08:00:00|13223.8|13221.8|13224.9|13221.4|13226.1|13222.8|13222.8|13219.4|199
1690445100000|2023-07-27 08:05:00|13225|13221.5|13225.4|13221.9|13225.5|13222|13223.5|13220|148
1690445400000|2023-07-27 08:10:00|13225.5|13222|13225.8|13222.3|13226.3|13222.8|13222|13219.3|187
1690445700000|2023-07-27 08:15:00|13225.7|13222.2|13225.8|13222.3|13226|13223.3|13223.5|13220.7|109
1690446000000|2023-07-27 08:20:00|13225.9|13222.4|13227.7|13224.2|13228.3|13225.2|13225.4|13222.4|147
1690446300000|2023-07-27 08:25:00|13228.2|13224.7|13226.4|13222.9|13229.8|13226.6|13224.9|13222|161
1690446600000|2023-07-27 08:30:00|13226.5|13223|13226.5|13223|13229.9|13226.4|13225.8|13222.3|170
1690446900000|2023-07-27 08:35:00|13226.6|13223.1|13227.7|13224.2|13227.9|13225.2|13225.8|13222.5|123
1690447200000|2023-07-27 08:40:00|13227.8|13224.3|13225.7|13223.7|13227.8|13225.2|13225.4|13223.2|90
1690447500000|2023-07-27 08:45:00|13225.8|13223.8|13226.9|13223.4|13228.5|13226|13225.3|13223.1|115
1690447800000|2023-07-27 08:50:00|13227|13223.5|13225.9|13223.9|13227.7|13225|13225.7|13223.1|112
1690448100000|2023-07-27 08:55:00|13226|13224|13225.6|13223.6|13227.9|13225.3|13225.6|13223|107
1690448400000|2023-07-27 09:00:00|13225.5|13223.5|13225.5|13223.5|13226.1|13224.1|13225.4|13223.4|134
1690448700000|2023-07-27 09:05:00|13225.4|13223.4|13225.9|13223.9|13226.9|13224.6|13225.3|13223.3|105
1690449000000|2023-07-27 09:10:00|13226|13224|13226.2|13224.2|13226.6|13224.3|13225.3|13223|106
1690449300000|2023-07-27 09:15:00|13226.3|13224.3|13228|13226|13228.8|13226.8|13226.3|13224.3|131
1690449600000|2023-07-27 09:20:00|13227.9|13225.9|13235.2|13231.7|13235.3|13231.8|13227.8|13225.8|194
1690449900000|2023-07-27 09:25:00|13235.1|13231.6|13233.9|13231.9|13235.5|13232.7|13233.4|13230.1|184
1690450200000|2023-07-27 09:30:00|13234|13232|13236.1|13234.1|13236.9|13234.9|13233.8|13231.1|143
1690450500000|2023-07-27 09:35:00|13236|13234|13235.4|13231.9|13236.4|13234.1|13234.7|13231.7|120
1690450800000|2023-07-27 09:40:00|13235.5|13232|13238.1|13234.6|13238.4|13234.9|13235.3|13231.8|110
1690451100000|2023-07-27 09:45:00|13238.2|13234.7|13240.3|13236.8|13240.4|13236.9|13237.7|13234.2|141
1690451400000|2023-07-27 09:50:00|13240.4|13236.9|13237.4|13233.9|13240.4|13236.9|13237|13233.5|145
1690451700000|2023-07-27 09:55:00|13237.3|13233.8|13236.1|13232.6|13237.6|13234.2|13236|13232.5|88
1690452000000|2023-07-27 10:00:00|13236|13232.5|13238|13234.5|13238.4|13234.9|13234.9|13231.4|128
1690452300000|2023-07-27 10:05:00|13238.1|13234.6|13235.4|13231.9|13238.1|13234.6|13234.8|13231.3|150
1690452600000|2023-07-27 10:10:00|13235.3|13231.8|13234.1|13230.6|13235.4|13231.9|13233.8|13230.3|98
1690452900000|2023-07-27 10:15:00|13234.2|13230.7|13232.5|13229|13234.5|13231|13231.1|13227.6|118
1690453200000|2023-07-27 10:20:00|13232.4|13228.9|13232.3|13228.8|13233.3|13229.8|13232.2|13228.7|93
1690453500000|2023-07-27 10:25:00|13232.4|13228.9|13232.3|13228.8|13233|13229.5|13232.2|13228.7|86
1690453800000|2023-07-27 10:30:00|13232.2|13228.7|13232.6|13229.1|13232.9|13229.4|13232|13228.5|94
1690454100000|2023-07-27 10:35:00|13232.5|13229|13232.7|13229.2|13233.6|13230.1|13232.2|13228.7|93
1690454400000|2023-07-27 10:40:00|13232.6|13229.1|13232.9|13230.9|13233.8|13231|13232.6|13229.1|78
1690454700000|2023-07-27 10:45:00|13233|13231|13234.1|13230.6|13234.5|13231.1|13232.8|13229.6|73
1690455000000|2023-07-27 10:50:00|13234.2|13230.7|13235|13231.5|13235.1|13231.6|13233.1|13230.2|55
1690455300000|2023-07-27 10:55:00|13235.2|13231.7|13236.3|13232.8|13236.9|13234|13235.2|13231.7|146
1690455600000|2023-07-27 11:00:00|13236.4|13232.9|13239|13235.5|13239|13236.3|13236.3|13232.9|153
1690455900000|2023-07-27 11:05:00|13239.1|13235.6|13238.1|13236.1|13239.2|13236.1|13237.3|13235|80
1690456200000|2023-07-27 11:10:00|13238.2|13236.2|13235.4|13233.4|13238.3|13236.3|13234.6|13232.6|112
1690456500000|2023-07-27 11:15:00|13235.3|13233.3|13235.9|13233.9|13237.4|13234.2|13235.3|13233.3|93
1690456800000|2023-07-27 11:20:00|13235.8|13233.8|13235.2|13233.2|13235.9|13233.9|13234.5|13232.2|92
1690457100000|2023-07-27 11:25:00|13235.1|13233.1|13235.6|13232.1|13237.1|13234.2|13234.7|13232.1|138
1690457400000|2023-07-27 11:30:00|13235.7|13232.2|13233.3|13231.3|13236.6|13233.5|13232.8|13230.1|120
1690457700000|2023-07-27 11:35:00|13233.4|13231.4|13233.1|13229.6|13235.5|13233.5|13232.1|13229.4|164
1690458000000|2023-07-27 11:40:00|13233.2|13229.7|13232.2|13228.7|13234.6|13231.7|13232.2|13228.7|107
1690458300000|2023-07-27 11:45:00|13232.3|13228.8|13234.2|13230.7|13234.3|13231.4|13231.4|13228.6|147
1690458600000|2023-07-27 11:50:00|13234|13230.5|13234.5|13232.5|13235.3|13232.6|13232.3|13228.8|173
1690458900000|2023-07-27 11:55:00|13234.4|13232.4|13230.5|13228.5|13235.3|13232.5|13230.5|13227.9|190
1690459200000|2023-07-27 12:00:00|13230.4|13228.4|13236.5|13233|13237.2|13234.4|13230.4|13228.2|234
1690459500000|2023-07-27 12:05:00|13236.4|13232.9|13239.2|13235.7|13239.7|13236.2|13235.1|13231.6|196
1690459800000|2023-07-27 12:10:00|13239.3|13235.8|13239.1|13235.6|13240.8|13237.3|13237.9|13234.4|149
1690460100000|2023-07-27 12:15:00|13239|13235.5|13241.5|13238|13243.3|13239.8|13238.7|13235.2|316
1690460400000|2023-07-27 12:20:00|13241.4|13237.9|13243.5|13240|13244.2|13241.2|13240.4|13236.9|314
1690460700000|2023-07-27 12:25:00|13243.7|13240.2|13249.7|13241.7|13249.7|13245.6|13243.7|13240.2|310
1690461000000|2023-07-27 12:30:00|13249.9|13241.8|13257.4|13253.9|13261.4|13257.9|13248.8|13241.5|520
1690461300000|2023-07-27 12:35:00|13257.6|13254.1|13255.1|13251.6|13261.2|13257.7|13254.8|13251.3|379
1690461600000|2023-07-27 12:40:00|13255.2|13251.7|13255.7|13252.2|13261.1|13257.6|13255.2|13251.7|440
1690461900000|2023-07-27 12:45:00|13255.8|13252.3|13263.4|13259.9|13263.7|13260.2|13255.1|13251.6|414
1690462200000|2023-07-27 12:50:00|13263.6|13260.1|13273|13269.5|13274.3|13270.8|13263.6|13260.1|523
1690462500000|2023-07-27 12:55:00|13273.1|13269.6|13266.7|13263.2|13273.1|13269.6|13264.5|13261|382
1690462800000|2023-07-27 13:00:00|13266.9|13263.4|13280.9|13277.4|13281.2|13277.7|13265.8|13262.3|544
1690463100000|2023-07-27 13:05:00|13281|13277.5|13281.7|13278.2|13284.1|13280.6|13279.4|13275.9|408
1690463400000|2023-07-27 13:10:00|13281.8|13278.3|13283.6|13280.1|13285|13281.5|13281.4|13277.9|339
1690463700000|2023-07-27 13:15:00|13283.8|13280.3|13284.5|13281|13289.3|13285.8|13283.8|13280.3|350
1690464000000|2023-07-27 13:20:00|13284.6|13281.1|13282.5|13279|13286.6|13283.1|13281.4|13277.9|311
1690464300000|2023-07-27 13:25:00|13282.4|13278.9|13284.4|13280.9|13286.6|13283.1|13282.1|13278.6|292
1690464600000|2023-07-27 13:30:00|13284.5|13281|13294.2|13290.7|13296.5|13293|13284|13281|425
1690464900000|2023-07-27 13:35:00|13294.1|13290.6|13297.5|13295.5|13301.6|13298.1|13294.1|13290.6|392
1690465200000|2023-07-27 13:40:00|13297.6|13295.6|13304.4|13300.9|13305.9|13302.9|13297.6|13295.6|372
1690465500000|2023-07-27 13:45:00|13304.3|13300.8|13301.4|13297.9|13306.7|13303.2|13297|13293.9|354
1690465800000|2023-07-27 13:50:00|13301.2|13297.7|13296.9|13293.4|13301.2|13297.7|13295.1|13292.3|307
1690466100000|2023-07-27 13:55:00|13296.8|13293.3|13299.7|13296.2|13301.8|13298.3|13296.7|13293.2|261
1690466400000|2023-07-27 14:00:00|13299.6|13296.1|13307.2|13303.7|13307.4|13303.9|13299.2|13295.7|388
1690466700000|2023-07-27 14:05:00|13307.3|13303.8|13304.8|13301.3|13310.7|13307.7|13302.5|13300|396
1690467000000|2023-07-27 14:10:00|13304.7|13301.2|13303.8|13301.8|13307.3|13304.1|13303.2|13299.7|326
1690467300000|2023-07-27 14:15:00|13304.7|13301.2|13309.9|13306.4|13310.7|13308.3|13303.7|13300.9|281
1690467600000|2023-07-27 14:20:00|13310.1|13306.6|13312.5|13309|13314.7|13311.2|13308.8|13305.9|284
1690467900000|2023-07-27 14:25:00|13312.4|13308.9|13317.2|13313.7|13318|13314.5|13312.1|13308.6|340
1690468200000|2023-07-27 14:30:00|13317.3|13313.8|13312.1|13308.6|13322.9|13319.9|13311.7|13308.2|315
1690468500000|2023-07-27 14:35:00|13312.2|13308.7|13314.7|13311.2|13317.3|13313.8|13312.2|13308.7|315
1690468800000|2023-07-27 14:40:00|13314.8|13311.3|13316.5|13314.5|13319|13316.1|13314.8|13311.3|312
1690469100000|2023-07-27 14:45:00|13317.4|13313.9|13317.5|13314|13318.6|13315.1|13314.2|13311|348
1690469400000|2023-07-27 14:50:00|13317.6|13314.1|13308.3|13304.8|13319|13315.5|13307.8|13304.3|319
1690469700000|2023-07-27 14:55:00|13307.9|13304.4|13301.4|13297.9|13308.3|13304.8|13301.4|13297.9|338
1690470000000|2023-07-27 15:00:00|13301.5|13298|13295|13291.5|13301.8|13298.3|13294.4|13291.4|271
1690470300000|2023-07-27 15:05:00|13295.1|13291.6|13301.9|13298.4|13302|13298.5|13294.3|13291.5|187
1690470600000|2023-07-27 15:10:00|13302|13298.5|13302.4|13298.9|13304.2|13300.7|13300.8|13298|241
1690470900000|2023-07-27 15:15:00|13302.5|13299|13302|13300|13305|13301.5|13300.9|13298.1|217
1690471200000|2023-07-27 15:20:00|13301.9|13299.9|13301.9|13298.4|13302.4|13300|13299|13297|237
1690471500000|2023-07-27 15:25:00|13301.8|13298.3|13298.3|13296.3|13301.8|13298.3|13298|13295.2|258
1690471800000|2023-07-27 15:30:00|13298.1|13296.1|13295.8|13293.8|13298.1|13296.1|13295.7|13293.2|171
1690472100000|2023-07-27 15:35:00|13295.7|13293.7|13295.7|13292.2|13299|13295.5|13294.9|13292.2|239
1690472400000|2023-07-27 15:40:00|13295.8|13292.3|13298.5|13296.5|13298.7|13296.6|13294.3|13292.1|182
1690472700000|2023-07-27 15:45:00|13298.4|13296.4|13295.1|13293.1|13298.7|13296.5|13294.4|13292.1|241
1690473000000|2023-07-27 15:50:00|13295.6|13292.1|13297|13293.5|13297|13294.1|13294.4|13291.7|177
1690473300000|2023-07-27 15:55:00|13296.9|13293.4|13296.2|13294.2|13297|13294.2|13294.4|13291.8|207
1690473600000|2023-07-27 16:00:00|13296.8|13293.3|13295.8|13292.3|13296.8|13293.3|13295.1|13291.6|211
1690473900000|2023-07-27 16:05:00|13295.7|13292.2|13298.5|13295|13299.3|13295.8|13295.7|13292.2|236
1690474200000|2023-07-27 16:10:00|13298.6|13295.1|13302.8|13299.3|13303.3|13299.8|13298.3|13294.8|196
1690474500000|2023-07-27 16:15:00|13302.7|13299.2|13304|13300.5|13306|13302.5|13301.9|13298.4|252
1690474800000|2023-07-27 16:20:00|13304.1|13300.6|13302.2|13298.7|13304.2|13300.7|13301.1|13297.6|233
1690475100000|2023-07-27 16:25:00|13302.1|13298.6|13300.6|13297.1|13302.6|13299.1|13299.6|13296.1|174
1690475400000|2023-07-27 16:30:00|13300.5|13297|13302.9|13299.4|13302.9|13299.4|13299.9|13296.4|209
1690475700000|2023-07-27 16:35:00|13302.8|13299.3|13302.7|13299.2|13302.9|13299.4|13301.3|13297.8|164
1690476000000|2023-07-27 16:40:00|13302.8|13299.3|13302|13298.5|13303.3|13299.8|13301.9|13298.4|187
1690476300000|2023-07-27 16:45:00|13302.1|13298.6|13301.6|13299.6|13302.5|13299.6|13300.5|13297|112
1690476600000|2023-07-27 16:50:00|13301.7|13299.7|13304.8|13301.3|13304.8|13302|13301.4|13298.6|156
1690476900000|2023-07-27 16:55:00|13304.9|13301.4|13303.6|13300.1|13305.3|13302.2|13303.6|13300.1|107
1690477200000|2023-07-27 17:00:00|13303.5|13300|13295.7|13292.2|13304.8|13301.3|13293.8|13290.3|359
1690477500000|2023-07-27 17:05:00|13295.9|13292.4|13295.5|13292|13300|13296.5|13292.4|13288.9|617
1690477800000|2023-07-27 17:10:00|13295.6|13292.1|13290.7|13287.2|13297.4|13293.9|13288.2|13284.7|401
1690478100000|2023-07-27 17:15:00|13290.8|13287.3|13296.3|13292.8|13297.9|13294.4|13290.8|13287.3|302
1690478400000|2023-07-27 17:20:00|13296.4|13292.9|13297.7|13294.2|13298.7|13295.2|13294.7|13291.2|339
1690478700000|2023-07-27 17:25:00|13297.9|13294.4|13296.9|13293.4|13298.3|13294.8|13295.4|13291.9|271
1690479000000|2023-07-27 17:30:00|13297|13293.5|13299.1|13295.6|13299.8|13296.3|13296.9|13293.4|323
1690479300000|2023-07-27 17:35:00|13299.2|13295.7|13294.8|13291.3|13300|13296.5|13294.8|13291.3|341
1690479600000|2023-07-27 17:40:00|13294.9|13291.4|13296.5|13293|13297.1|13293.6|13294.9|13291.4|272
1690479900000|2023-07-27 17:45:00|13296.7|13293.2|13300.6|13297.1|13300.8|13297.3|13295.9|13292.4|349
1690480200000|2023-07-27 17:50:00|13300.5|13297|13297.9|13294.4|13300.7|13297.2|13297.5|13294|293
1690480500000|2023-07-27 17:55:00|13298|13294.5|13296.8|13293.3|13298.6|13295.1|13296.1|13292.6|291
1690480800000|2023-07-27 18:00:00|13296.9|13293.4|13296.9|13293.4|13297.8|13294.3|13296.7|13293.2|289
1690481100000|2023-07-27 18:05:00|13297|13293.5|13301.4|13297.9|13301.7|13298.2|13296.9|13293.4|204
1690481400000|2023-07-27 18:10:00|13301.5|13298|13306.7|13303.2|13306.8|13303.3|13301.5|13298|215
1690481700000|2023-07-27 18:15:00|13306.9|13303.4|13306.9|13303.4|13307.8|13304.3|13306.6|13303.1|148
1690482000000|2023-07-27 18:20:00|13306.8|13303.3|13309.2|13305.7|13309.9|13306.4|13305.9|13302.4|268
1690482300000|2023-07-27 18:25:00|13309.3|13305.8|13312.9|13309.4|13313.7|13310.2|13309.1|13305.6|248
1690482600000|2023-07-27 18:30:00|13313|13309.5|13312.9|13309.4|13314.2|13310.7|13312.1|13309|153
1690482900000|2023-07-27 18:35:00|13313|13309.5|13314.9|13311.4|13316|13312.5|13312.9|13309.4|163
1690483200000|2023-07-27 18:40:00|13314.8|13311.3|13314.6|13311.1|13316.5|13313|13313.6|13310.1|128
1690483500000|2023-07-27 18:45:00|13314.7|13311.2|13315.8|13312.3|13315.8|13312.3|13311.3|13307.8|138
1690483800000|2023-07-27 18:50:00|13315.7|13312.2|13315.7|13312.2|13318.6|13315.1|13315.2|13311.7|240
1690484100000|2023-07-27 18:55:00|13315.6|13312.1|13315.8|13312.3|13317.4|13313.9|13314.9|13311.4|225
1690484400000|2023-07-27 19:00:00|13315.7|13312.2|13317.3|13313.8|13318.2|13314.7|13315.5|13312|298
1690484700000|2023-07-27 19:05:00|13317.2|13313.7|13317.1|13313.6|13319.6|13316.1|13317.1|13313.6|248
1690485000000|2023-07-27 19:10:00|13317.2|13313.7|13318.8|13315.3|13319.4|13315.9|13316.3|13312.8|212
1690485300000|2023-07-27 19:15:00|13318.9|13315.4|13317.2|13313.7|13319.4|13315.9|13316.9|13313.4|276
1690485600000|2023-07-27 19:20:00|13317.1|13313.6|13317.8|13314.3|13319.2|13315.7|13316.4|13312.9|232
1690485900000|2023-07-27 19:25:00|13317.9|13314.4|13318.1|13314.6|13318.9|13315.4|13316.9|13313.4|210
1690486200000|2023-07-27 19:30:00|13318|13314.5|13319.2|13315.7|13320.7|13317.2|13317.8|13314.3|223
1690486500000|2023-07-27 19:35:00|13319.3|13315.8|13319.1|13315.6|13320.8|13317.3|13319|13315.5|153
1690486800000|2023-07-27 19:40:00|13319.2|13315.7|13319.9|13316.4|13320.3|13316.8|13319|13315.5|218
1690487100000|2023-07-27 19:45:00|13319.8|13316.3|13320.8|13317.3|13321|13317.5|13319.5|13316|166
1690487400000|2023-07-27 19:50:00|13320.7|13317.2|13321.1|13317.6|13321.3|13317.8|13319.8|13316.3|151
1690487700000|2023-07-27 19:55:00|13321.2|13317.7|13320.4|13316.9|13321.6|13318.1|13319.6|13316.1|120
1690488000000|2023-07-27 20:00:00|13320.5|13317|13320.3|13316.8|13321|13317.5|13319.9|13316.4|126
1690488300000|2023-07-27 20:05:00|13320.2|13316.7|13319.9|13316.4|13320.8|13317.3|13319.6|13316.1|108
1690488600000|2023-07-27 20:10:00|13320|13316.5|13321.1|13317.6|13321.1|13317.6|13319.8|13316.3|56
1690488900000|2023-07-27 20:15:00|13321|13317.5|13321|13317.5|13321|13317.5|13320.6|13317.1|101
1690489200000|2023-07-27 20:20:00|13320.9|13317.4|13320.3|13316.8|13320.9|13317.4|13320.2|13316.7|40
1690489500000|2023-07-27 20:25:00|13320|13316.5|13318.3|13314.8|13320|13316.5|13318.3|13314.8|51
1690489800000|2023-07-27 20:30:00|13318.2|13314.7|13318.6|13315.1|13318.6|13315.1|13318.2|13314.7|21
1690490100000|2023-07-27 20:35:00|13318.5|13315|13318.2|13314.7|13318.6|13315.1|13318.2|13314.7|18
1690490400000|2023-07-27 20:40:00|13318.1|13314.6|13318.1|13314.6|13318.2|13314.7|13318|13314.5|15
1690490700000|2023-07-27 20:45:00|13318|13314.5|13318|13314.5|13318.1|13314.6|13317.9|13314.4|29
1690491000000|2023-07-27 20:50:00|13318.1|13314.6|13319|13315.5|13319.1|13315.6|13317.9|13314.4|81
1690491300000|2023-07-27 20:55:00|13318.9|13315.4|13317.4|13311.6|13319.7|13315.5|13317.4|13311.4|87
1690491600000|2023-07-27 21:00:00|13320.2|13309.5|13316.1|13300.1|13320.2|13309.5|13316|13300|36
1690491900000|2023-07-27 21:05:00|13316.2|13300.2|13316.1|13300.1|13316.3|13300.3|13315.7|13299.7|13
1690492200000|2023-07-27 21:10:00|13315.9|13299.9|13319.9|13303.9|13319.9|13303.9|13314.6|13298.6|53
1690492500000|2023-07-27 21:15:00|13319.8|13303.8|13319.9|13303.9|13320|13304|13319.5|13303.5|15
1690492800000|2023-07-27 21:20:00|13320|13304|13319.9|13303.9|13320.2|13304.2|13319.7|13303.7|23
1690493100000|2023-07-27 21:25:00|13319.6|13303.6|13319.6|13303.6|13319.7|13303.7|13319.2|13303.2|8
1690493400000|2023-07-27 21:30:00|13319.9|13303.9|13322.3|13306.3|13322.5|13306.5|13317.5|13301.5|53
1690493700000|2023-07-27 21:35:00|13322.2|13306.2|13321.9|13305.9|13322.3|13306.3|13321.8|13305.8|16
1690494000000|2023-07-27 21:40:00|13322.1|13306.1|13321.9|13305.9|13322.1|13306.1|13321.8|13305.8|8
1690494300000|2023-07-27 21:45:00|13321.8|13305.8|13321.6|13305.6|13325.7|13310.5|13318|13302|86
1690494600000|2023-07-27 21:50:00|13321.5|13305.5|13320.7|13304.7|13321.5|13305.5|13320.5|13304.5|18
1690494900000|2023-07-27 21:55:00|13320.6|13304.6|13320.2|13304.2|13321.3|13305.3|13320.2|13304.2|15
1690495200000|2023-07-27 22:00:00|13318.6|13302.6|13312.5|13306.7|13319.8|13307.2|13312.1|13300.7|197
1690495500000|2023-07-27 22:05:00|13312.7|13306.5|13310|13304.8|13312.7|13307|13309.7|13304.3|169
1690495800000|2023-07-27 22:10:00|13310.1|13304.9|13310.1|13304.9|13310.3|13305.5|13309.5|13304.5|114
1690496100000|2023-07-27 22:15:00|13309.9|13305.2|13309.5|13306|13309.9|13306|13309.4|13305.1|92
1690496400000|2023-07-27 22:20:00|13309.6|13305.7|13310.4|13306.3|13310.5|13306.6|13309.4|13305.5|55
1690496700000|2023-07-27 22:25:00|13310.2|13306.4|13309.7|13306.2|13310.4|13306.6|13309.7|13306.1|36
1690497000000|2023-07-27 22:30:00|13309.6|13306.1|13308.9|13305.4|13310.2|13306.3|13308.4|13304.9|75
1690497300000|2023-07-27 22:35:00|13308.8|13305.3|13308.9|13305.4|13309.5|13305.4|13308.5|13305|51
1690497600000|2023-07-27 22:40:00|13308.8|13305.3|13309.1|13305|13309.3|13305.5|13308.6|13305|55
1690497900000|2023-07-27 22:45:00|13308.7|13305.1|13309.2|13305.7|13309.2|13305.7|13308.3|13304.8|46
1690498200000|2023-07-27 22:50:00|13309.3|13305.8|13306.6|13303.1|13309.8|13305.9|13306.2|13302.5|51
1690498500000|2023-07-27 22:55:00|13306.9|13303.4|13307.3|13303.8|13307.3|13303.8|13306.3|13302.8|59
1690498800000|2023-07-27 23:00:00|13307.2|13303.7|13310.4|13306.9|13310.5|13307|13307.2|13303.7|82
1690499100000|2023-07-27 23:05:00|13310.3|13306.8|13312.8|13309.3|13312.8|13309.3|13310.2|13306.7|51
1690499400000|2023-07-27 23:10:00|13312.6|13309.1|13313|13309.5|13313.4|13309.9|13312.2|13308.7|58
1690499700000|2023-07-27 23:15:00|13313.1|13309.6|13313|13309.5|13313.7|13310.2|13312.8|13309.3|65
1690500000000|2023-07-27 23:20:00|13313.1|13309.6|13312.5|13309|13313.6|13310.1|13312.4|13308.9|53
1690500300000|2023-07-27 23:25:00|13312.4|13308.9|13312.1|13308.6|13312.5|13309|13311.5|13308|36
1690500600000|2023-07-27 23:30:00|13312.2|13308.7|13311.7|13308.2|13312.9|13309.4|13310.7|13307.2|119
1690500900000|2023-07-27 23:35:00|13311.8|13308.3|13312.7|13309.2|13312.8|13309.3|13311.5|13308|64
1690501200000|2023-07-27 23:40:00|13312.8|13309.3|13312.6|13309.1|13313.5|13310|13312.6|13309.1|61
1690501500000|2023-07-27 23:45:00|13312.5|13309|13311.5|13308|13312.5|13309|13310.2|13306.7|147
1690501800000|2023-07-27 23:50:00|13311.6|13308.1|13311.2|13307.7|13312.3|13308.8|13310.7|13307.2|109
1690502100000|2023-07-27 23:55:00|13311.1|13307.6|13311.2|13307.7|13311.8|13308.3|13309.7|13306.9|58
1690502400000|2023-07-28 00:00:00|13311.3|13307.8|13315.7|13312.2|13315.7|13312.2|13309.8|13306.9|218
1690502700000|2023-07-28 00:05:00|13315.6|13312.1|13310.1|13308.1|13315.6|13312.1|13309.9|13306.6|133
1690503000000|2023-07-28 00:10:00|13310|13308|13309.6|13306.1|13311.4|13308.2|13309.2|13305.7|103
1690503300000|2023-07-28 00:15:00|13309.5|13306|13308.7|13305.2|13309.6|13306.8|13306.9|13304.4|112
1690503600000|2023-07-28 00:20:00|13308.8|13305.3|13311.1|13307.6|13311.1|13307.6|13308.8|13305.3|94
1690503900000|2023-07-28 00:25:00|13311|13307.5|13309.7|13306.2|13311.2|13307.7|13309.5|13306|104
1690504200000|2023-07-28 00:30:00|13309.8|13306.3|13308.9|13305.4|13309.9|13306.4|13307.6|13304.9|129
1690504500000|2023-07-28 00:35:00|13309|13305.5|13311.8|13309.8|13313.8|13311|13308.1|13305.4|132
1690504800000|2023-07-28 00:40:00|13311.9|13309.9|13314.3|13312.3|13314.4|13312.4|13311.8|13309.8|86
1690505100000|2023-07-28 00:45:00|13314.2|13312.2|13315.1|13311.6|13315.3|13312.4|13313.1|13310.2|179
1690505400000|2023-07-28 00:50:00|13315|13311.5|13315.8|13312.3|13319.1|13315.6|13314.4|13310.9|197
1690505700000|2023-07-28 00:55:00|13315.7|13312.2|13315.2|13311.7|13316|13312.5|13312.8|13309.3|220
1690506000000|2023-07-28 01:00:00|13315.3|13311.8|13309.1|13307.1|13315.8|13312.3|13309|13305.9|221
1690506300000|2023-07-28 01:05:00|13309.2|13307.2|13311.2|13307.7|13312.7|13309.2|13309|13306.3|208
1690506600000|2023-07-28 01:10:00|13311.5|13308|13313.9|13310.4|13314.9|13311.4|13310.9|13307.4|177
1690506900000|2023-07-28 01:15:00|13313.8|13310.3|13316|13312.5|13316.4|13312.9|13309.7|13306.2|181
1690507200000|2023-07-28 01:20:00|13316.1|13312.6|13313.4|13309.9|13317|13313.5|13312.1|13308.6|171
1690507500000|2023-07-28 01:25:00|13313.5|13310|13310.2|13308.2|13313.6|13310.1|13309.7|13307.6|114
1690507800000|2023-07-28 01:30:00|13310.3|13308.3|13309.9|13306.4|13313.7|13310.2|13307.5|13304.9|236
1690508100000|2023-07-28 01:35:00|13309.7|13306.2|13309.5|13306|13310|13307.3|13306.3|13304|197
1690508400000|2023-07-28 01:40:00|13309.6|13306.1|13309.1|13307.1|13313|13309.5|13309|13306.1|220
1690508700000|2023-07-28 01:45:00|13309.2|13307.2|13311.4|13309.4|13313|13310.2|13309|13305.8|204
1690509000000|2023-07-28 01:50:00|13311.5|13309.5|13313.9|13311.9|13316.7|13313.2|13311.4|13309.4|183
1690509300000|2023-07-28 01:55:00|13313.7|13311.7|13314.7|13311.2|13315.7|13312.2|13312|13309.5|225
1690509600000|2023-07-28 02:00:00|13315|13311.5|13316.1|13312.6|13318|13315.1|13314.1|13311.5|224
1690509900000|2023-07-28 02:05:00|13315.9|13312.4|13315|13313|13317.4|13314.1|13315|13312.3|119
1690510200000|2023-07-28 02:10:00|13314.9|13312.9|13317.4|13313.9|13317.8|13314.3|13314.8|13312|176
1690510500000|2023-07-28 02:15:00|13317.3|13313.8|13315.7|13312.2|13317.6|13314.8|13314.7|13311.5|89
1690510800000|2023-07-28 02:20:00|13315.8|13312.3|13315.8|13312.3|13315.9|13313.9|13314.5|13311.9|127
1690511100000|2023-07-28 02:25:00|13315.7|13312.2|13307.7|13304.2|13315.8|13312.3|13307.4|13303.9|156
1690511400000|2023-07-28 02:30:00|13307.8|13304.3|13310.6|13307.1|13310.7|13307.2|13307.2|13303.7|273
1690511700000|2023-07-28 02:35:00|13310.5|13307|13307.9|13304.4|13311.1|13307.6|13304.9|13301.4|240
1690512000000|2023-07-28 02:40:00|13307.8|13304.3|13313.5|13310|13313.6|13310.1|13307.8|13304.3|196
1690512300000|2023-07-28 02:45:00|13313.6|13310.1|13313.8|13310.3|13316|13312.5|13313.5|13310|141
1690512600000|2023-07-28 02:50:00|13313.9|13310.4|13314.7|13311.2|13315.3|13311.8|13313.5|13310|138
1690512900000|2023-07-28 02:55:00|13314.8|13311.3|13310.3|13306.8|13316|13312.5|13310.3|13306.8|197
1690513200000|2023-07-28 03:00:00|13310.4|13306.9|13310.1|13306.6|13311.7|13308.2|13310|13306.5|177
1690513500000|2023-07-28 03:05:00|13310.2|13306.7|13309.5|13306|13310.6|13307.1|13307.2|13303.7|161
1690513800000|2023-07-28 03:10:00|13309.4|13305.9|13308.4|13304.9|13310.9|13307.4|13308.1|13304.6|156
1690514100000|2023-07-28 03:15:00|13308.5|13305|13306.3|13302.8|13310|13306.5|13305.9|13302.4|180
1690514400000|2023-07-28 03:20:00|13306.2|13302.7|13307.4|13303.9|13307.4|13303.9|13305.9|13302.4|120
1690514700000|2023-07-28 03:25:00|13307.3|13303.8|13319.5|13316|13326.2|13323|13304.8|13302.1|452
1690515000000|2023-07-28 03:30:00|13319.6|13316.1|13319.1|13315.6|13325.7|13322.2|13312.7|13309.5|715
1690515300000|2023-07-28 03:35:00|13319.2|13315.7|13326|13322.5|13328.5|13325|13319.1|13315.6|547
1690515600000|2023-07-28 03:40:00|13326.1|13322.6|13323.4|13319.9|13327|13323.6|13319.9|13316.4|517
1690515900000|2023-07-28 03:45:00|13323.2|13319.7|13323.8|13320.3|13328.7|13325.2|13323.2|13319.7|475
1690516200000|2023-07-28 03:50:00|13323.7|13320.2|13322|13318.5|13325.1|13321.6|13319.7|13316.2|288
1690516500000|2023-07-28 03:55:00|13321.9|13318.4|13320.5|13317|13322.8|13319.3|13318.5|13315|290
1690516800000|2023-07-28 04:00:00|13320.4|13316.9|13322.3|13318.8|13322.3|13318.8|13318.1|13314.6|368
1690517100000|2023-07-28 04:05:00|13322.4|13318.9|13313.8|13310.3|13322.4|13318.9|13313.8|13310.3|306
1690517400000|2023-07-28 04:10:00|13313.9|13310.4|13314.8|13311.3|13319.3|13315.8|13313.9|13310.4|421
1690517700000|2023-07-28 04:15:00|13314.7|13311.2|13321.7|13318.2|13322|13318.5|13314.7|13311.2|383
1690518000000|2023-07-28 04:20:00|13321.8|13318.3|13321.5|13318|13323.1|13319.6|13319.2|13315.7|351
1690518300000|2023-07-28 04:25:00|13321.8|13318.3|13323.7|13320.2|13324.1|13320.6|13320.5|13317|312
1690518600000|2023-07-28 04:30:00|13323.8|13320.3|13320.7|13317.2|13325.2|13321.7|13319.7|13316.2|295
1690518900000|2023-07-28 04:35:00|13320.8|13317.3|13321.4|13317.9|13321.4|13317.9|13316.9|13313.4|284
1690519200000|2023-07-28 04:40:00|13321.7|13318.2|13320.7|13317.2|13323.2|13319.7|13319.6|13316.1|281
1690519500000|2023-07-28 04:45:00|13320.8|13317.3|13318.3|13314.8|13321|13317.5|13318.2|13314.7|185
1690519800000|2023-07-28 04:50:00|13318.4|13314.9|13320.6|13317.1|13321.8|13318.3|13318|13314.5|208
1690520100000|2023-07-28 04:55:00|13320.8|13317.3|13318.9|13315.4|13322.3|13318.8|13318.7|13315.2|217
1690520400000|2023-07-28 05:00:00|13318.8|13315.3|13316.6|13313.1|13318.8|13315.3|13315.6|13312.1|309
1690520700000|2023-07-28 05:05:00|13316.5|13313|13315.7|13312.2|13316.8|13313.3|13313|13309.5|251
1690521000000|2023-07-28 05:10:00|13315.6|13312.1|13313.6|13310.1|13316.4|13312.9|13313.3|13309.8|190
1690521300000|2023-07-28 05:15:00|13313.5|13310|13314.6|13311.1|13315.7|13312.2|13313|13309.5|184
1690521600000|2023-07-28 05:20:00|13314.5|13311|13313.3|13309.8|13315.3|13311.8|13313.1|13309.6|187
1690521900000|2023-07-28 05:25:00|13313.2|13309.7|13313.1|13309.6|13313.9|13310.4|13312.9|13309.4|126
1690522200000|2023-07-28 05:30:00|13313|13309.5|13317.6|13314.1|13317.9|13314.4|13312.2|13308.7|284
1690522500000|2023-07-28 05:35:00|13317.7|13314.2|13311.9|13308.4|13318.7|13315.2|13311.6|13308.1|332
1690522800000|2023-07-28 05:40:00|13311.8|13308.3|13313.6|13310.1|13314.3|13310.8|13311.1|13307.6|265
1690523100000|2023-07-28 05:45:00|13313.7|13310.2|13311.4|13307.9|13314|13310.5|13309.9|13306.4|216
1690523400000|2023-07-28 05:50:00|13311.5|13308|13311.1|13307.6|13314.5|13311|13310|13306.5|245
1690523700000|2023-07-28 05:55:00|13310.8|13307.3|13308|13304.5|13312.1|13308.6|13306.7|13303.2|238
1690524000000|2023-07-28 06:00:00|13307.9|13304.4|13314|13310.5|13314.8|13311.3|13307.9|13304.4|348
1690524300000|2023-07-28 06:05:00|13314.7|13311.2|13314.7|13311.2|13316.7|13313.2|13310.7|13307.2|280
1690524600000|2023-07-28 06:10:00|13314.8|13311.3|13314.5|13311|13316|13312.5|13313.9|13310.4|251
1690524900000|2023-07-28 06:15:00|13314.7|13311.2|13316.5|13313|13319.6|13316.1|13314.6|13311.1|244
1690525200000|2023-07-28 06:20:00|13316.4|13312.9|13315|13311.5|13317.7|13314.2|13314.7|13311.2|284
1690525500000|2023-07-28 06:25:00|13314.9|13311.4|13317.8|13314.3|13320.2|13316.7|13314.9|13311.4|347
1690525800000|2023-07-28 06:30:00|13318.1|13314.6|13318.7|13315.2|13322.2|13318.7|13316.3|13312.8|277
1690526100000|2023-07-28 06:35:00|13318.8|13315.3|13319.9|13316.4|13321.6|13318.1|13317.9|13314.4|295
1690526400000|2023-07-28 06:40:00|13319.8|13316.3|13320.6|13317.1|13321.8|13318.3|13319.1|13315.6|215
1690526700000|2023-07-28 06:45:00|13320.7|13317.2|13317.1|13313.6|13322.7|13319.2|13314.1|13310.6|335
1690527000000|2023-07-28 06:50:00|13317.2|13313.7|13324.7|13321.2|13324.7|13321.2|13316.6|13313.1|301
1690527300000|2023-07-28 06:55:00|13324.5|13321|13324.9|13321.4|13326.3|13322.8|13322.8|13319.3|257
1690527600000|2023-07-28 07:00:00|13324.8|13321.3|13322.7|13319.2|13324.8|13321.3|13319.2|13315.7|423
1690527900000|2023-07-28 07:05:00|13322.6|13319.1|13327.2|13323.7|13327.3|13323.8|13321.9|13318.4|296
1690528200000|2023-07-28 07:10:00|13327|13323.5|13321.1|13317.6|13328.3|13324.8|13320|13316.5|297
1690528500000|2023-07-28 07:15:00|13320.8|13317.3|13321|13317.5|13322.1|13318.6|13318.9|13315.4|250
1690528800000|2023-07-28 07:20:00|13321.1|13317.6|13326.5|13323|13326.5|13323|13320.3|13316.8|275
1690529100000|2023-07-28 07:25:00|13326.6|13323.1|13330.6|13327.1|13331.2|13327.7|13326.4|13322.9|354
1690529400000|2023-07-28 07:30:00|13330.5|13327|13330.6|13327.1|13332.1|13328.6|13329.6|13326.1|259
1690529700000|2023-07-28 07:35:00|13330.4|13326.9|13329.1|13325.6|13330.4|13326.9|13327|13323.5|204
1690530000000|2023-07-28 07:40:00|13329.2|13325.7|13329.2|13325.7|13330|13326.5|13327.9|13324.4|239
1690530300000|2023-07-28 07:45:00|13329.3|13325.8|13331.6|13328.1|13331.6|13328.1|13328.9|13325.4|210
1690530600000|2023-07-28 07:50:00|13331.5|13328|13340.1|13336.6|13340.7|13337.2|13331.5|13328|242
1690530900000|2023-07-28 07:55:00|13340|13336.5|13341.7|13338.2|13343.3|13339.8|13338.9|13335.4|243
1690531200000|2023-07-28 08:00:00|13341.6|13338.1|13341.3|13337.8|13342.1|13338.6|13338.3|13334.8|264
1690531500000|2023-07-28 08:05:00|13341.4|13337.9|13341.8|13338.3|13342.3|13338.8|13338.5|13335|219
1690531800000|2023-07-28 08:10:00|13341.9|13338.4|13341.8|13338.3|13343.8|13340.3|13339.3|13335.8|237
1690532100000|2023-07-28 08:15:00|13341.9|13338.4|13338.7|13335.2|13342.4|13338.9|13336.9|13333.4|265
1690532400000|2023-07-28 08:20:00|13338.6|13335.1|13338.4|13334.9|13340.6|13337.1|13337.7|13334.2|196
1690532700000|2023-07-28 08:25:00|13338.5|13335|13340.3|13336.8|13340.3|13336.8|13338.1|13334.6|237
1690533000000|2023-07-28 08:30:00|13340.5|13337|13334.8|13331.3|13342|13338.5|13334.8|13331.3|184
1690533300000|2023-07-28 08:35:00|13334.9|13331.4|13331.8|13328.3|13334.9|13331.4|13328.5|13325|204
1690533600000|2023-07-28 08:40:00|13331.7|13328.2|13330.4|13326.9|13332.8|13329.3|13330.3|13326.8|178
1690533900000|2023-07-28 08:45:00|13330.5|13327|13331.8|13328.3|13334|13330.5|13330|13326.5|185
1690534200000|2023-07-28 08:50:00|13332.2|13328.7|13333.1|13329.6|13334|13330.5|13331.6|13328.1|160
1690534500000|2023-07-28 08:55:00|13333|13329.5|13333.8|13330.3|13335|13331.5|13332.7|13329.2|160
1690534800000|2023-07-28 09:00:00|13333.6|13330.1|13332.9|13329.4|13335.1|13331.6|13332.4|13328.9|161
1690535100000|2023-07-28 09:05:00|13333|13329.5|13332|13328.5|13334.6|13331.1|13330.7|13327.2|238
1690535400000|2023-07-28 09:10:00|13332.5|13329|13332.9|13329.4|13333.8|13330.3|13332.4|13328.9|118
1690535700000|2023-07-28 09:15:00|13332.8|13329.3|13331.7|13328.2|13333.7|13330.2|13330.9|13327.4|240
1690536000000|2023-07-28 09:20:00|13331.6|13328.1|13329.7|13326.2|13331.9|13328.4|13329.5|13326|193
1690536300000|2023-07-28 09:25:00|13329.8|13326.3|13330.7|13327.2|13331.6|13328.1|13329.7|13326.2|111
1690536600000|2023-07-28 09:30:00|13330.8|13327.3|13327.9|13324.4|13331.8|13328.3|13327.9|13324.4|118
1690536900000|2023-07-28 09:35:00|13327.8|13324.3|13328.3|13324.8|13329.8|13326.3|13327.8|13324.3|205
1690537200000|2023-07-28 09:40:00|13328.2|13324.7|13324.5|13321|13328.4|13324.9|13322.1|13318.6|189
1690537500000|2023-07-28 09:45:00|13324.6|13321.1|13321.9|13318.4|13324.7|13321.2|13321.7|13318.2|146
1690537800000|2023-07-28 09:50:00|13322|13318.5|13322|13318.5|13323|13319.5|13321.9|13318.4|112
1690538100000|2023-07-28 09:55:00|13322.1|13318.6|13322.2|13318.7|13323.1|13319.6|13321.8|13318.3|131
1690538400000|2023-07-28 10:00:00|13322.1|13318.6|13323.4|13319.9|13324.6|13321.1|13322.1|13318.6|143
1690538700000|2023-07-28 10:05:00|13323.3|13319.8|13323.3|13319.8|13324.1|13320.6|13323.3|13319.8|163
1690539000000|2023-07-28 10:10:00|13323.4|13319.9|13323.1|13319.6|13323.9|13320.4|13322.4|13318.9|134
1690539300000|2023-07-28 10:15:00|13323|13319.5|13321.9|13318.4|13323.8|13320.3|13321.3|13317.8|164
1690539600000|2023-07-28 10:20:00|13322.3|13318.8|13322.9|13319.4|13323.7|13320.2|13322.1|13318.6|154
1690539900000|2023-07-28 10:25:00|13323|13319.5|13320.5|13317|13323.3|13319.8|13320|13316.5|180
1690540200000|2023-07-28 10:30:00|13320.6|13317.1|13323.2|13319.7|13325.1|13321.6|13320.5|13317|114
1690540500000|2023-07-28 10:35:00|13323.3|13319.8|13323.1|13319.6|13324|13320.5|13322.9|13319.4|108
1690540800000|2023-07-28 10:40:00|13323.2|13319.7|13319|13315.5|13323.2|13319.7|13319|13315.5|172
1690541100000|2023-07-28 10:45:00|13319.1|13315.6|13319|13315.5|13319.2|13315.7|13318.7|13315.2|90
1690541400000|2023-07-28 10:50:00|13319.1|13315.6|13319.9|13316.4|13320.1|13316.6|13317.7|13314.2|145
1690541700000|2023-07-28 10:55:00|13319.8|13316.3|13318.2|13314.7|13319.9|13316.4|13318|13314.5|106
1690542000000|2023-07-28 11:00:00|13318.1|13314.6|13318.2|13314.7|13319.4|13315.9|13318|13314.5|173
1690542300000|2023-07-28 11:05:00|13318.1|13314.6|13315|13311.5|13318.2|13314.7|13314.6|13311.1|131
1690542600000|2023-07-28 11:10:00|13314.9|13311.4|13311.1|13307.6|13315|13311.5|13310.9|13307.4|131
1690542900000|2023-07-28 11:15:00|13311|13307.5|13309.7|13306.2|13311.5|13308|13309|13305.5|196
1690543200000|2023-07-28 11:20:00|13309.6|13306.1|13307.7|13304.2|13309.9|13306.4|13306|13302.5|207
1690543500000|2023-07-28 11:25:00|13307.6|13304.1|13305.9|13302.4|13308.7|13305.2|13305.7|13302.2|141
1690543800000|2023-07-28 11:30:00|13305.7|13302.2|13307.3|13303.8|13307.6|13304.1|13304.9|13301.4|195
1690544100000|2023-07-28 11:35:00|13307.2|13303.7|13307.8|13304.3|13308.6|13305.1|13305.5|13302|180
1690544400000|2023-07-28 11:40:00|13307.9|13304.4|13310.2|13306.7|13310.9|13307.4|13307.9|13304.4|162
1690544700000|2023-07-28 11:45:00|13310.1|13306.6|13309|13305.5|13310.6|13307.1|13308|13304.5|153
1690545000000|2023-07-28 11:50:00|13309.1|13305.6|13310.5|13307|13311|13307.5|13308.1|13304.6|131
1690545300000|2023-07-28 11:55:00|13310.6|13307.1|13310.9|13307.4|13311.1|13307.6|13309.9|13306.4|93
1690545600000|2023-07-28 12:00:00|13310.8|13307.3|13308|13304.5|13310.9|13307.4|13308|13304.5|143
1690545900000|2023-07-28 12:05:00|13307.9|13304.4|13309.4|13305.9|13309.7|13306.2|13305.5|13302|243
1690546200000|2023-07-28 12:10:00|13309.5|13306|13311.6|13308.1|13313.1|13309.6|13309.5|13306|226
1690546500000|2023-07-28 12:15:00|13311.5|13308|13315.6|13312.1|13317|13313.5|13311.4|13307.9|258
1690546800000|2023-07-28 12:20:00|13315.5|13312|13310|13306.5|13315.5|13312|13308.7|13305.2|294
1690547100000|2023-07-28 12:25:00|13309.9|13306.4|13307.6|13302.3|13310.8|13307.3|13304.9|13301.8|336
1690547400000|2023-07-28 12:30:00|13308.4|13302|13309.9|13306.4|13310.9|13307.4|13301.9|13298.5|522
1690547700000|2023-07-28 12:35:00|13309.8|13306.3|13312.8|13309.3|13313.7|13310.2|13308.8|13305.3|479
1690548000000|2023-07-28 12:40:00|13312.9|13309.4|13320|13316.5|13321|13317.5|13312.9|13309.4|369
1690548300000|2023-07-28 12:45:00|13320.2|13316.7|13318.5|13315|13323.2|13319.7|13317.8|13314.3|360
1690548600000|2023-07-28 12:50:00|13318.4|13314.9|13317.6|13314.1|13318.4|13314.9|13313.5|13310|421
1690548900000|2023-07-28 12:55:00|13317.7|13314.2|13318.5|13315|13319.8|13316.3|13313.8|13310.3|321
1690549200000|2023-07-28 13:00:00|13318.7|13315.2|13327.2|13323.7|13329|13325.5|13318.2|13314.7|308
1690549500000|2023-07-28 13:05:00|13327.3|13323.8|13328.6|13325.1|13332.3|13328.8|13326.6|13323.1|315
1690549800000|2023-07-28 13:10:00|13328.7|13325.2|13325.9|13322.4|13328.7|13325.2|13322.4|13318.9|278
1690550100000|2023-07-28 13:15:00|13326.2|13322.7|13328|13324.5|13328|13324.5|13324.4|13320.9|262
1690550400000|2023-07-28 13:20:00|13327.9|13324.4|13323.5|13320|13329.1|13325.6|13322.2|13318.7|256
1690550700000|2023-07-28 13:25:00|13323.6|13320.1|13324.4|13320.9|13325.8|13322.3|13321.6|13318.1|244
1690551000000|2023-07-28 13:30:00|13324.5|13321|13327.4|13323.9|13329.1|13325.6|13323.1|13319.6|382
1690551300000|2023-07-28 13:35:00|13327.5|13324|13327.3|13323.8|13329.1|13325.6|13326.2|13322.7|352
1690551600000|2023-07-28 13:40:00|13327.2|13323.7|13327.3|13323.8|13327.4|13323.9|13324.8|13321.3|333
1690551900000|2023-07-28 13:45:00|13327.4|13323.9|13323.6|13320.1|13329.2|13325.7|13323.4|13319.9|307
1690552200000|2023-07-28 13:50:00|13323.5|13320|13322.7|13319.2|13326.9|13323.4|13322.6|13319.1|289
1690552500000|2023-07-28 13:55:00|13322.5|13319|13330.9|13314.9|13330.9|13320.6|13319.3|13314.4|275
1690552800000|2023-07-28 14:00:00|13331.1|13315.1|13318.9|13315.4|13331.7|13317.7|13313|13309.5|502
1690553100000|2023-07-28 14:05:00|13318.7|13315.2|13312.2|13308.7|13319.3|13315.8|13312|13308.5|399
1690553400000|2023-07-28 14:10:00|13312|13308.5|13311.2|13307.7|13313.1|13309.6|13310.7|13307.2|200
1690553700000|2023-07-28 14:15:00|13311.1|13307.6|13310|13306.5|13311.2|13307.7|13307.3|13303.8|344
1690554000000|2023-07-28 14:20:00|13309.9|13306.4|13307.3|13303.8|13313.6|13310.1|13307.1|13303.6|236
1690554300000|2023-07-28 14:25:00|13307.2|13303.7|13313.8|13310.3|13315.5|13312|13307.2|13303.7|259
1690554600000|2023-07-28 14:30:00|13313.9|13310.4|13313.4|13309.9|13314.9|13311.4|13311.3|13307.8|346
1690554900000|2023-07-28 14:35:00|13313.5|13310|13312.5|13309|13317.4|13313.9|13312.4|13308.9|272
1690555200000|2023-07-28 14:40:00|13312.2|13308.7|13312.5|13309|13313.8|13310.3|13311.1|13307.6|259
1690555500000|2023-07-28 14:45:00|13312.4|13308.9|13317.4|13313.9|13317.7|13314.2|13312.3|13308.8|226
1690555800000|2023-07-28 14:50:00|13317.3|13313.8|13318.5|13315|13318.8|13315.3|13315|13311.5|215
1690556100000|2023-07-28 14:55:00|13318.4|13314.9|13315.7|13312.2|13319.7|13316.2|13314.5|13311|227
1690556400000|2023-07-28 15:00:00|13315.8|13312.3|13317.8|13314.3|13319.1|13315.6|13315.6|13312.1|246
1690556700000|2023-07-28 15:05:00|13317.9|13314.4|13318.5|13315|13318.7|13315.2|13315.1|13311.6|271
1690557000000|2023-07-28 15:10:00|13318.6|13315.1|13318|13314.5|13319.9|13316.4|13316.8|13313.3|257
1690557300000|2023-07-28 15:15:00|13317.9|13314.4|13317.7|13314.2|13318.5|13315|13316.1|13312.6|265
1690557600000|2023-07-28 15:20:00|13317.8|13314.3|13316.4|13312.9|13319.9|13316.4|13316.3|13312.8|260
1690557900000|2023-07-28 15:25:00|13316.3|13312.8|13315.1|13311.6|13316.5|13313|13312.5|13309|221
1690558200000|2023-07-28 15:30:00|13315|13311.5|13314.1|13310.6|13315.5|13312|13313.5|13310|246
1690558500000|2023-07-28 15:35:00|13314.2|13310.7|13313.2|13309.7|13315.8|13312.3|13312.1|13308.6|201
1690558800000|2023-07-28 15:40:00|13313.3|13309.8|13314.4|13310.9|13315.7|13312.2|13312.7|13309.2|141
1690559100000|2023-07-28 15:45:00|13314.5|13311|13311.9|13308.4|13314.6|13311.1|13310.7|13307.2|167
1690559400000|2023-07-28 15:50:00|13312|13308.5|13311.8|13308.3|13312.7|13309.2|13310.5|13307|185
1690559700000|2023-07-28 15:55:00|13311.7|13308.2|13309.6|13306.1|13312|13308.5|13308.9|13305.4|211
1690560000000|2023-07-28 16:00:00|13309.7|13306.2|13309.3|13305.8|13311.5|13308|13308.7|13305.2|259
1690560300000|2023-07-28 16:05:00|13309.4|13305.9|13307.6|13304.1|13309.4|13305.9|13306.4|13302.9|202
1690560600000|2023-07-28 16:10:00|13307.7|13304.2|13308.8|13305.3|13309.1|13305.6|13307.5|13304|176
1690560900000|2023-07-28 16:15:00|13308.9|13305.4|13310.5|13307|13310.5|13307|13308|13304.5|186
1690561200000|2023-07-28 16:20:00|13310.4|13306.9|13309.1|13305.6|13311|13307.5|13308.6|13305.1|173
1690561500000|2023-07-28 16:25:00|13309|13305.5|13307.8|13304.3|13310|13306.5|13307.6|13304.1|122
1690561800000|2023-07-28 16:30:00|13307.9|13304.4|13308.5|13305|13309.6|13306.1|13307.5|13304|170
1690562100000|2023-07-28 16:35:00|13308.4|13304.9|13311|13307.5|13312|13308.5|13308.3|13304.8|210
1690562400000|2023-07-28 16:40:00|13311.1|13307.6|13311.8|13308.3|13312.8|13309.3|13310.9|13307.4|197
1690562700000|2023-07-28 16:45:00|13311.9|13308.4|13311.7|13308.2|13312.8|13309.3|13311.3|13307.8|157
1690563000000|2023-07-28 16:50:00|13311.6|13308.1|13311.9|13308.4|13312.6|13309.1|13311.3|13307.8|202
1690563300000|2023-07-28 16:55:00|13312|13308.5|13313|13309.5|13313.2|13309.7|13311.2|13307.7|228
1690563600000|2023-07-28 17:00:00|13312.9|13309.4|13312.7|13309.2|13314.7|13311.2|13312.7|13309.2|209
1690563900000|2023-07-28 17:05:00|13312.8|13309.3|13313.7|13310.2|13314.4|13310.9|13312.5|13309|186
1690564200000|2023-07-28 17:10:00|13313.6|13310.1|13312.4|13308.9|13314.2|13310.7|13311.8|13308.3|180
1690564500000|2023-07-28 17:15:00|13312.5|13309|13313.5|13310|13313.6|13310.1|13311.8|13308.3|228
1690564800000|2023-07-28 17:20:00|13313.4|13309.9|13314.7|13311.2|13316.9|13313.4|13313.4|13309.9|145
1690565100000|2023-07-28 17:25:00|13315.3|13311.8|13317.6|13314.1|13318|13314.5|13315.3|13311.8|132
1690565400000|2023-07-28 17:30:00|13317.7|13314.2|13317.6|13314.1|13317.7|13314.2|13316.1|13312.6|181
1690565700000|2023-07-28 17:35:00|13317.9|13314.4|13317.8|13314.3|13318.6|13315.1|13317.3|13313.8|148
1690566000000|2023-07-28 17:40:00|13317.7|13314.2|13319.4|13315.9|13320|13316.5|13317.7|13314.2|165
1690566300000|2023-07-28 17:45:00|13319.3|13315.8|13319.9|13316.4|13321.1|13317.6|13319.1|13315.6|260
1690566600000|2023-07-28 17:50:00|13320|13316.5|13316|13312.5|13320|13316.5|13315.9|13312.4|119
1690566900000|2023-07-28 17:55:00|13315.9|13312.4|13316|13312.5|13316.6|13313.1|13314.5|13311|187
1690567200000|2023-07-28 18:00:00|13316.2|13312.7|13317.7|13314.2|13317.8|13314.3|13314.8|13311.3|145
1690567500000|2023-07-28 18:05:00|13317.6|13314.1|13317.9|13314.4|13318.3|13314.8|13316.9|13313.4|153
1690567800000|2023-07-28 18:10:00|13317.8|13314.3|13317.7|13314.2|13318.9|13315.4|13316.9|13313.4|142
1690568100000|2023-07-28 18:15:00|13317.6|13314.1|13317.5|13314|13317.9|13314.4|13317.4|13313.9|133
1690568400000|2023-07-28 18:20:00|13317.6|13314.1|13316|13312.5|13317.7|13314.2|13315.1|13311.6|209
1690568700000|2023-07-28 18:25:00|13315.9|13312.4|13314.3|13310.8|13316.7|13313.2|13314|13310.5|198
1690569000000|2023-07-28 18:30:00|13314.4|13310.9|13313.9|13310.4|13314.9|13311.4|13313.5|13310|181
1690569300000|2023-07-28 18:35:00|13313.8|13310.3|13315.6|13312.1|13316.1|13312.6|13313.5|13310|215
1690569600000|2023-07-28 18:40:00|13315.7|13312.2|13315.5|13312|13315.8|13312.3|13315|13311.5|196
1690569900000|2023-07-28 18:45:00|13315.4|13311.9|13314.4|13310.9|13315.6|13312.1|13314.3|13310.8|158
1690570200000|2023-07-28 18:50:00|13314.5|13311|13310.8|13307.3|13314.6|13311.1|13310.6|13307.1|251
1690570500000|2023-07-28 18:55:00|13310.7|13307.2|13314.8|13311.3|13314.9|13311.4|13310.7|13307.2|245
1690570800000|2023-07-28 19:00:00|13314.6|13311.1|13316.7|13313.2|13318.4|13315.2|13314.4|13310.9|236
1690571100000|2023-07-28 19:05:00|13316.8|13313.3|13314.7|13311.2|13317.1|13313.6|13314.6|13311.1|162
1690571400000|2023-07-28 19:10:00|13314.8|13311.3|13314|13310.5|13314.9|13311.4|13312.9|13309.4|133
1690571700000|2023-07-28 19:15:00|13314.1|13310.6|13313.9|13310.4|13315|13311.5|13312.9|13309.4|169
1690572000000|2023-07-28 19:20:00|13314|13310.5|13314.8|13311.3|13315.8|13312.3|13312.8|13309.3|159
1690572300000|2023-07-28 19:25:00|13314.7|13311.2|13313.1|13309.6|13314.8|13311.3|13312.9|13309.4|146
1690572600000|2023-07-28 19:30:00|13313.2|13309.7|13312.6|13309.1|13313.7|13310.2|13311.8|13308.5|290
1690572900000|2023-07-28 19:35:00|13312.7|13309.2|13312.8|13309.3|13313.5|13310.1|13311.9|13308.6|224
1690573200000|2023-07-28 19:40:00|13312.7|13309.2|13314.8|13311.3|13314.8|13311.3|13312.3|13309|194
1690573500000|2023-07-28 19:45:00|13314.9|13311.4|13313.5|13310|13314.9|13311.4|13313.1|13309.6|155
1690573800000|2023-07-28 19:50:00|13313.8|13310.3|13312.2|13308.7|13313.8|13310.3|13311.3|13308.1|173
1690574100000|2023-07-28 19:55:00|13312.3|13308.8|13312.3|13308.8|13312.8|13309.3|13311.3|13307.8|183
1690574400000|2023-07-28 20:00:00|13312.4|13308.9|13312.5|13309|13312.8|13309.3|13312|13308.5|173
1690574700000|2023-07-28 20:05:00|13312.7|13309.2|13313|13309.5|13313|13309.5|13312.6|13309.1|26
1690575000000|2023-07-28 20:10:00|13312.9|13309.4|13313.4|13309.9|13313.5|13310|13312.7|13309.2|49
1690575300000|2023-07-28 20:15:00|13313.6|13310.1|13313.7|13310.2|13313.8|13310.3|13313.2|13309.7|58
1690575600000|2023-07-28 20:20:00|13313.6|13310.1|13313.6|13310.1|13313.9|13310.4|13313.5|13310|35
1690575900000|2023-07-28 20:25:00|13313.7|13310.2|13315.2|13311.7|13315.8|13312.3|13313.7|13310.2|84
1690576200000|2023-07-28 20:30:00|13315|13311.5|13318|13314.5|13318.3|13314.8|13314.9|13311.4|123
1690576500000|2023-07-28 20:35:00|13318.3|13314.8|13318.3|13314.8|13319.8|13316.3|13317.2|13313.7|154
1690576800000|2023-07-28 20:40:00|13318.2|13314.7|13318.1|13314.6|13318.6|13315.1|13317.6|13314.1|51
1690577100000|2023-07-28 20:45:00|13318|13314.5|13317.2|13313.7|13318|13314.5|13317.1|13313.6|12
1690577400000|2023-07-28 20:50:00|13317.3|13313.8|13317.3|13313.8|13317.3|13313.8|13316.6|13313.1|25
1690577700000|2023-07-28 20:55:00|13317.2|13313.7|13320.2|13304.2|13329.1|13313.7|13317|13301|341
1690747200000|2023-07-30 20:00:00|13337|13315|13336.4|13314.4|13337|13315|13331|13309|3
1690747500000|2023-07-30 20:05:00|13336.7|13314.7|13336.4|13314.4|13336.7|13314.7|13336.4|13314.4|2
1690747800000|2023-07-30 20:10:00|13335.4|13313.4|13331.6|13311.7|13335.4|13313.4|13331.6|13311.7|2
1690748100000|2023-07-30 20:15:00|13333.3|13311.3|13332.4|13310.4|13333.3|13311.3|13332.4|13310.4|2
1690748400000|2023-07-30 20:20:00|13331.6|13311.7|13332.5|13310.5|13332.7|13311.7|13331.6|13310.5|3
1690748700000|2023-07-30 20:25:00|13332|13310|13331.5|13309.5|13332.7|13310.7|13331|13309|4
1690749900000|2023-07-30 20:45:00|13331|13309|13331.5|13309.5|13331.5|13309.5|13331|13309|2
1690750200000|2023-07-30 20:50:00|13332.2|13310.2|13329.2|13309.3|13332.2|13310.2|13329.2|13309.3|3
1690750500000|2023-07-30 20:55:00|13330.9|13308.9|13329.4|13309.5|13331.5|13309.5|13329.4|13308.9|3
1690750800000|2023-07-30 21:00:00|13331.4|13309.4|13331.4|13309.4|13331.4|13309.4|13331.4|13309.4|1
1690751100000|2023-07-30 21:05:00|13331.5|13309.5|13330.9|13309.9|13331.5|13309.9|13330.9|13309.4|3
1690751400000|2023-07-30 21:10:00|13329.9|13308.9|13327.4|13311.4|13329.9|13311.4|13327.4|13308.9|2
1690751700000|2023-07-30 21:15:00|13327.6|13311.6|13327.4|13311.4|13328|13312|13325.8|13309.8|32
1690752000000|2023-07-30 21:20:00|13328.3|13312.3|13327.5|13311.5|13328.3|13312.3|13327.4|13311.4|10
1690752300000|2023-07-30 21:25:00|13328|13312|13327.3|13311.3|13328|13312|13326.7|13310.7|3
1690752600000|2023-07-30 21:30:00|13327.8|13311.8|13327.9|13311.9|13327.9|13311.9|13327.1|13311.1|11
1690752900000|2023-07-30 21:35:00|13327.8|13311.8|13327.8|13311.8|13327.8|13311.8|13327.7|13311.7|5
1690753200000|2023-07-30 21:40:00|13327.7|13311.7|13327.9|13311.9|13327.9|13311.9|13327.7|13311.7|7
1690753500000|2023-07-30 21:45:00|13328|13312|13328.1|13312.1|13328.2|13312.2|13328|13312|3
1690753800000|2023-07-30 21:50:00|13328.2|13312.2|13327.9|13311.9|13328.2|13312.2|13327.9|13311.9|3
1690754100000|2023-07-30 21:55:00|13327.8|13311.8|13327.9|13311.9|13327.9|13311.9|13327.8|13311.8|6
1690754400000|2023-07-30 22:00:00|13327.8|13311.8|13328.8|13314.1|13331.1|13315.1|13327.8|13311.8|94
1690754700000|2023-07-30 22:05:00|13328.9|13314.2|13328.7|13313.2|13330.8|13314.8|13328.5|13312.6|55
1690755000000|2023-07-30 22:10:00|13329|13313|13316|13303.9|13331.7|13315.8|13316|13302.8|97
1690755300000|2023-07-30 22:15:00|13315.9|13304|13317.3|13312.7|13318.6|13313|13314.5|13304|141
1690755600000|2023-07-30 22:20:00|13317.5|13312.4|13319.3|13314.7|13319.6|13315.6|13316.8|13312.4|137
1690755900000|2023-07-30 22:25:00|13318.9|13315|13318.7|13314.8|13319.5|13315.3|13318.6|13314.4|91
1690756200000|2023-07-30 22:30:00|13318.8|13314.9|13317.3|13313.7|13319.1|13315|13317.2|13313.3|135
1690756500000|2023-07-30 22:35:00|13317.4|13313.8|13315.3|13311.8|13317.4|13313.8|13315.1|13311.2|98
1690756800000|2023-07-30 22:40:00|13315.4|13311.9|13316.1|13312.6|13319|13315.5|13315.1|13311.3|135
1690757100000|2023-07-30 22:45:00|13316.2|13312.7|13319.8|13316.3|13320|13316.3|13314.4|13310.7|103
1690757400000|2023-07-30 22:50:00|13319.9|13316.4|13318.7|13315.2|13319.9|13316.4|13318.7|13315.2|40
1690757700000|2023-07-30 22:55:00|13318.6|13315.1|13316.8|13313.3|13318.6|13315.1|13316.7|13313.2|33
1690758000000|2023-07-30 23:00:00|13316.3|13312.8|13317.4|13313.9|13317.4|13313.9|13314.9|13311.4|73
1690758300000|2023-07-30 23:05:00|13317.3|13313.8|13318.2|13314.7|13318.5|13315|13317|13313.5|109
1690758600000|2023-07-30 23:10:00|13318.1|13314.6|13317|13313.5|13318.6|13315.1|13316.3|13312.8|64
1690758900000|2023-07-30 23:15:00|13317.1|13313.6|13317.3|13313.8|13317.3|13313.8|13317.1|13313.6|16
1690759200000|2023-07-30 23:20:00|13317.2|13313.7|13317.2|13313.7|13317.4|13313.9|13316.6|13313.1|42
1690759500000|2023-07-30 23:25:00|13317.3|13313.8|13317.2|13313.7|13317.3|13313.8|13316|13312.5|67
1690759800000|2023-07-30 23:30:00|13317|13313.5|13318.3|13314.8|13318.3|13314.8|13316.6|13313.1|45
1690760100000|2023-07-30 23:35:00|13318.2|13314.7|13314.8|13311.3|13318.7|13315.2|13314.7|13311.2|78
1690760400000|2023-07-30 23:40:00|13314.9|13311.4|13315|13311.5|13315.5|13312|13313.7|13310.2|131
1690760700000|2023-07-30 23:45:00|13315.1|13311.6|13315.4|13311.9|13315.5|13312|13314.2|13310.7|73
1690761000000|2023-07-30 23:50:00|13316.3|13312.8|13315.7|13312.2|13316.6|13313.1|13315.1|13311.6|127
1690761300000|2023-07-30 23:55:00|13315.6|13312.1|13315.2|13311.7|13316.1|13312.6|13314.7|13311.2|127
1690761600000|2023-07-31 00:00:00|13315.1|13311.6|13310.1|13308.1|13317.4|13313.9|13310.1|13307.4|213
1690761900000|2023-07-31 00:05:00|13310.2|13308.2|13310.7|13308.7|13312.4|13310|13309|13306.9|134
1690762200000|2023-07-31 00:10:00|13310.6|13308.6|13310.3|13306.8|13311.5|13308.6|13308|13305.3|123
1690762500000|2023-07-31 00:15:00|13310.4|13306.9|13309.7|13306.2|13311.3|13308.5|13308.9|13306.1|129
1690762800000|2023-07-31 00:20:00|13309.6|13306.1|13310.7|13307.2|13310.8|13308.1|13306.8|13304.3|104
1690763100000|2023-07-31 00:25:00|13310.6|13307.1|13311.2|13309.2|13311.3|13309.3|13309.9|13307.1|57
1690763400000|2023-07-31 00:30:00|13311.3|13309.3|13314.1|13310.6|13314.3|13311.3|13311.3|13309.3|67
1690763700000|2023-07-31 00:35:00|13314.2|13310.7|13312|13310|13314.6|13311.1|13311.8|13309.3|92
1690764000000|2023-07-31 00:40:00|13311.9|13309.9|13312|13310|13312.3|13310.3|13310.4|13308.4|81
1690764300000|2023-07-31 00:45:00|13312.1|13310.1|13312.8|13310.8|13312.9|13310.9|13311.7|13309.7|61
1690764600000|2023-07-31 00:50:00|13312.9|13310.9|13315.4|13311.9|13315.5|13312.9|13312.9|13310.9|106
1690764900000|2023-07-31 00:55:00|13314.5|13312.5|13312.6|13309.1|13314.5|13312.5|13310.5|13308.3|201
1690765200000|2023-07-31 01:00:00|13312.7|13309.2|13314.3|13312.3|13315.5|13312.6|13309.9|13307.9|205
1690765500000|2023-07-31 01:05:00|13314.2|13312.2|13315.8|13312.3|13316.5|13313|13313.6|13310.2|162
1690765800000|2023-07-31 01:10:00|13315.7|13312.2|13315.2|13313.2|13318.6|13316.4|13314.1|13310.9|205
1690766100000|2023-07-31 01:15:00|13315.3|13313.3|13315.4|13311.9|13318.5|13315.4|13314|13311.3|235
1690766400000|2023-07-31 01:20:00|13315.3|13311.8|13315.9|13312.4|13316.1|13312.6|13314.1|13310.6|157
1690766700000|2023-07-31 01:25:00|13315.8|13312.3|13317.4|13313.9|13317.4|13313.9|13313.9|13310.7|159
1690767000000|2023-07-31 01:30:00|13317.5|13314|13315.9|13312.4|13318.4|13314.9|13314|13311.1|243
1690767300000|2023-07-31 01:35:00|13315.8|13312.3|13308.2|13306.2|13315.9|13312.4|13306.3|13303.6|281
1690767600000|2023-07-31 01:40:00|13308.1|13306.1|13311.2|13307.7|13311.2|13308.1|13305.4|13303.4|281
1690767900000|2023-07-31 01:45:00|13311.1|13307.6|13313.9|13311.9|13314.8|13312.7|13310.5|13307|192
1690768200000|2023-07-31 01:50:00|13314|13312|13319.4|13317.4|13319.5|13317.5|13312.9|13310.9|175
1690768500000|2023-07-31 01:55:00|13319.2|13317.2|13323|13321|13323.3|13321.3|13319|13317|144
1690768800000|2023-07-31 02:00:00|13323.1|13321.1|13321.4|13319.4|13324.4|13322.4|13321.4|13319|158
1690769100000|2023-07-31 02:05:00|13321.5|13319.5|13317.9|13315.9|13323.3|13321.3|13317.9|13315.9|163
1690769400000|2023-07-31 02:10:00|13318|13316|13314.4|13312.4|13318.8|13316.6|13314.3|13312.3|131
1690769700000|2023-07-31 02:15:00|13314.5|13312.5|13314.8|13311.3|13317|13315|13313.7|13310.9|136
1690770000000|2023-07-31 02:20:00|13314.7|13311.2|13312.7|13310.7|13314.7|13311.2|13311.9|13309.5|124
1690770300000|2023-07-31 02:25:00|13312.3|13310.3|13315.3|13313.3|13316.4|13313.4|13311.8|13309.8|146
1690770600000|2023-07-31 02:30:00|13315.2|13313.2|13317.2|13313.7|13317.9|13315.9|13315.2|13313.2|143
1690770900000|2023-07-31 02:35:00|13317.1|13313.6|13316.4|13314.4|13318.1|13314.9|13316.4|13313.6|105
1690771200000|2023-07-31 02:40:00|13317.1|13313.6|13313.9|13311.9|13317.1|13314|13312.8|13310.8|129
1690771500000|2023-07-31 02:45:00|13314|13312|13315.7|13312.2|13316|13312.5|13313|13310.2|207
1690771800000|2023-07-31 02:50:00|13315.8|13312.3|13312.1|13310.1|13316.3|13313.5|13312.1|13309.8|132
1690772100000|2023-07-31 02:55:00|13312.2|13310.2|13314.2|13310.7|13316.2|13313.4|13311.5|13309.5|169
1690772400000|2023-07-31 03:00:00|13314.3|13310.8|13315.4|13313.4|13316.4|13313.7|13313|13309.5|188
1690772700000|2023-07-31 03:05:00|13315.3|13313.3|13314.5|13311|13315.7|13313.7|13313.4|13311|99
1690773000000|2023-07-31 03:10:00|13314.6|13311.1|13313.9|13311.9|13315.7|13312.6|13313.5|13310.6|149
1690773300000|2023-07-31 03:15:00|13314|13312|13313.8|13311.8|13314.5|13312.5|13313.3|13311.3|88
1690773600000|2023-07-31 03:20:00|13313.9|13311.9|13312.2|13310.2|13315|13312.1|13312.1|13309.4|127
1690773900000|2023-07-31 03:25:00|13312.3|13310.3|13314|13312|13314.4|13312.2|13311.9|13309.3|125
1690774200000|2023-07-31 03:30:00|13314.1|13312.1|13316.2|13312.7|13316.2|13312.7|13312.7|13309.6|147
1690774500000|2023-07-31 03:35:00|13316.1|13312.6|13317.4|13313.9|13317.7|13314.2|13315|13311.5|140
1690774800000|2023-07-31 03:40:00|13317.5|13314|13319.2|13315.7|13319.3|13315.8|13317.5|13314|80
1690775100000|2023-07-31 03:45:00|13319.3|13315.8|13319.3|13317.3|13321.2|13317.8|13318.8|13315.7|86
1690775400000|2023-07-31 03:50:00|13319.4|13317.4|13320.3|13316.8|13321.1|13317.7|13318.9|13315.4|122
1690775700000|2023-07-31 03:55:00|13320.2|13316.7|13319.3|13315.8|13320.2|13317.4|13318|13314.6|122
1690776000000|2023-07-31 04:00:00|13319.1|13315.6|13320.1|13316.6|13320.2|13316.7|13318.8|13315.3|149
1690776300000|2023-07-31 04:05:00|13320|13316.5|13319.8|13316.3|13321.1|13317.6|13319.3|13316|139
1690776600000|2023-07-31 04:10:00|13319.7|13316.2|13319|13317|13320.1|13317.1|13318.7|13316|115
1690776900000|2023-07-31 04:15:00|13319.1|13317.1|13320.8|13317.3|13321.3|13317.8|13319|13316|73
1690777200000|2023-07-31 04:20:00|13320.9|13317.4|13320.7|13317.2|13320.9|13317.4|13319.4|13315.9|73
1690777500000|2023-07-31 04:25:00|13320.8|13317.3|13319.6|13316.1|13320.8|13317.3|13319|13315.5|53
1690777800000|2023-07-31 04:30:00|13319.7|13316.2|13320.6|13317.1|13320.9|13317.4|13319.7|13316.2|67
1690778100000|2023-07-31 04:35:00|13320.4|13316.9|13320.6|13317.1|13320.8|13317.3|13319.8|13316.3|86
1690778400000|2023-07-31 04:40:00|13320.3|13316.8|13319.4|13315.9|13320.8|13317.3|13317.5|13314|80
1690778700000|2023-07-31 04:45:00|13319.2|13315.7|13319|13315.5|13319.9|13316.4|13318.7|13315.2|91
1690779000000|2023-07-31 04:50:00|13319.1|13315.6|13319.8|13316.3|13319.9|13316.4|13318.4|13314.9|67
1690779300000|2023-07-31 04:55:00|13319.9|13316.4|13319.3|13315.8|13320|13316.5|13318.9|13315.4|72
1690779600000|2023-07-31 05:00:00|13319.4|13315.9|13322.1|13318.6|13322.2|13318.7|13319.4|13315.9|98
1690779900000|2023-07-31 05:05:00|13322.2|13318.7|13322.2|13320.2|13324.2|13321|13321|13318.2|135
1690780200000|2023-07-31 05:10:00|13322.3|13320.3|13316|13314|13322.5|13320.3|13315.9|13312.4|186
1690780500000|2023-07-31 05:15:00|13316.7|13313.2|13314.7|13312.7|13317.4|13313.9|13314.4|13312.1|118
1690780800000|2023-07-31 05:20:00|13314.6|13312.6|13315|13313|13316.6|13314|13314.6|13312.1|86
1690781100000|2023-07-31 05:25:00|13315.1|13313.1|13317.8|13314.3|13317.9|13314.4|13314.5|13312|113
1690781400000|2023-07-31 05:30:00|13317.9|13314.4|13313|13311|13318|13314.5|13312.9|13310.3|117
1690781700000|2023-07-31 05:35:00|13313.7|13310.2|13315.4|13311.9|13315.6|13313.1|13312.7|13309.4|160
1690782000000|2023-07-31 05:40:00|13315.5|13312|13316.3|13314.3|13316.3|13314.3|13314.1|13312|114
1690782300000|2023-07-31 05:45:00|13316.4|13314.4|13314.5|13311|13316.6|13314.6|13314|13311|95
1690782600000|2023-07-31 05:50:00|13314.6|13311.1|13313.8|13311.8|13314.6|13311.8|13312.6|13309.9|109
1690782900000|2023-07-31 05:55:00|13313.9|13311.9|13313.8|13310.3|13315.5|13312.6|13313.8|13310.3|152
1690783200000|2023-07-31 06:00:00|13313|13311|13314.1|13312.1|13315.8|13313.4|13313|13310.2|176
1690783500000|2023-07-31 06:05:00|13314|13312|13313.1|13309.6|13315.7|13312.2|13311.7|13308.2|189
1690783800000|2023-07-31 06:10:00|13313.2|13309.7|13310.7|13307.2|13313.9|13310.4|13309.7|13306.9|178
1690784100000|2023-07-31 06:15:00|13310.6|13307.1|13306|13304|13310.7|13307.2|13305.7|13303|204
1690784400000|2023-07-31 06:20:00|13306.9|13303.4|13309.8|13306.3|13309.8|13306.9|13306.8|13303.3|183
1690784700000|2023-07-31 06:25:00|13309.7|13306.2|13310.9|13307.4|13311.9|13308.4|13307.9|13304.9|171
1690785000000|2023-07-31 06:30:00|13311|13307.5|13310.6|13307.1|13312.6|13309.1|13308|13304.5|149
1690785300000|2023-07-31 06:35:00|13310.7|13307.2|13309.6|13306.1|13310.8|13307.9|13308.8|13305.8|150
1690785600000|2023-07-31 06:40:00|13309.7|13306.2|13312.8|13309.3|13313|13309.5|13308.9|13305.7|169
1690785900000|2023-07-31 06:45:00|13312.9|13309.4|13311.7|13309.7|13313.7|13311|13310.8|13308.8|172
1690786200000|2023-07-31 06:50:00|13311.8|13309.8|13314.7|13312.7|13316.5|13313.4|13311.7|13309.2|243
1690786500000|2023-07-31 06:55:00|13314.8|13312.8|13315.3|13311.8|13317|13314.3|13314.4|13311.8|200
1690786800000|2023-07-31 07:00:00|13314.9|13311.4|13309.9|13306.4|13315.9|13312.4|13306.7|13303.2|328
1690787100000|2023-07-31 07:05:00|13309.7|13306.2|13312.7|13309.2|13312.8|13309.3|13308.1|13305|225
1690787400000|2023-07-31 07:10:00|13312.8|13309.3|13312.3|13308.8|13313.9|13310.4|13310.3|13306.8|198
1690787700000|2023-07-31 07:15:00|13312.5|13309|13310.7|13308.7|13312.9|13309.4|13309|13305.5|173
1690788000000|2023-07-31 07:20:00|13310.6|13308.6|13307.3|13303.8|13311.9|13308.8|13306.2|13302.8|212
1690788300000|2023-07-31 07:25:00|13307.2|13303.7|13305.7|13303.7|13307.6|13304.9|13305.6|13302.6|210
1690788600000|2023-07-31 07:30:00|13305.6|13303.6|13305.8|13302.3|13307.6|13304.7|13304.7|13302.1|214
1690788900000|2023-07-31 07:35:00|13306|13302.5|13311|13307.5|13311|13308.1|13305.2|13302.1|217
1690789200000|2023-07-31 07:40:00|13310.9|13307.4|13311.2|13309.2|13311.8|13309.3|13309|13306.3|180
1690789500000|2023-07-31 07:45:00|13311.3|13309.3|13310.9|13308.9|13312.9|13310.2|13310.6|13308.4|149
1690789800000|2023-07-31 07:50:00|13311|13309|13310.8|13307.3|13312.6|13309.8|13309.8|13307.2|191
1690790100000|2023-07-31 07:55:00|13310|13308|13308.1|13306.1|13310.4|13308.1|13306.7|13304.7|186
1690790400000|2023-07-31 08:00:00|13308|13306|13308.9|13306.9|13310.1|13307.8|13307.8|13305.5|183
1690790700000|2023-07-31 08:05:00|13308.8|13306.8|13306.9|13304.9|13308.8|13306.8|13305.9|13303|136
1690791000000|2023-07-31 08:10:00|13307|13305|13308.7|13305.2|13310.3|13307.5|13306.9|13304.9|154
1690791300000|2023-07-31 08:15:00|13308.8|13305.3|13308.2|13304.7|13309|13306.1|13306|13303.3|137
1690791600000|2023-07-31 08:20:00|13308.1|13304.6|13308.2|13306.2|13310.4|13307.2|13307.2|13304.3|177
1690791900000|2023-07-31 08:25:00|13308.3|13306.3|13307.9|13304.4|13308.8|13306.3|13306.9|13304.1|149
1690792200000|2023-07-31 08:30:00|13308|13304.5|13309.5|13306|13309.7|13306.7|13307.9|13304.4|107
1690792500000|2023-07-31 08:35:00|13309.6|13306.1|13312.4|13308.9|13312.8|13309.3|13309.6|13306.1|119
1690792800000|2023-07-31 08:40:00|13312.5|13309|13311.5|13308|13313.3|13309.8|13311|13307.5|144
1690793100000|2023-07-31 08:45:00|13311.4|13307.9|13308.3|13304.8|13311.4|13307.9|13307.9|13304.4|106
1690793400000|2023-07-31 08:50:00|13308.4|13304.9|13306|13302.5|13308.9|13305.4|13305.3|13301.9|194
1690793700000|2023-07-31 08:55:00|13305.9|13302.4|13303.2|13301.2|13306.4|13303|13303.1|13299.6|141
1690794000000|2023-07-31 09:00:00|13303.1|13301.1|13303.2|13301.2|13304.4|13301.3|13300.7|13298.6|138
1690794300000|2023-07-31 09:05:00|13303.1|13301.1|13302.8|13299.3|13303.9|13301.9|13301.4|13299.2|154
1690794600000|2023-07-31 09:10:00|13302.9|13299.4|13303.5|13300|13304.4|13301.4|13301.8|13298.3|159
1690794900000|2023-07-31 09:15:00|13303.7|13300.2|13304.8|13301.3|13305.2|13302|13303|13300.1|157
1690795200000|2023-07-31 09:20:00|13304.7|13301.2|13302.8|13300.8|13305.3|13302.1|13302.7|13300.3|129
1690795500000|2023-07-31 09:25:00|13302.9|13300.9|13302.1|13300.1|13303.4|13301.4|13302.1|13300.1|107
1690795800000|2023-07-31 09:30:00|13302.2|13300.2|13302.8|13300.8|13303.1|13301.1|13302|13300|88
1690796100000|2023-07-31 09:35:00|13302.7|13300.7|13301.4|13299.4|13303.1|13301.1|13301.4|13299.4|66
1690796400000|2023-07-31 09:40:00|13301.5|13299.5|13300.7|13298.7|13301.6|13299.6|13300.6|13298.6|66
1690796700000|2023-07-31 09:45:00|13300.8|13298.8|13300.4|13298.4|13301.7|13299.7|13300.2|13298.2|71
1690797000000|2023-07-31 09:50:00|13300.5|13298.5|13298.5|13296.5|13300.8|13298.8|13298.5|13295.7|92
1690797300000|2023-07-31 09:55:00|13298.6|13296.6|13298.5|13296.5|13299.6|13297.6|13298.3|13296.3|70
1690797600000|2023-07-31 10:00:00|13298.6|13296.6|13298.7|13296.7|13298.9|13296.9|13298.3|13296.3|65
1690797900000|2023-07-31 10:05:00|13298.8|13296.8|13299|13297|13299.5|13297.5|13298.5|13296.5|45
1690798200000|2023-07-31 10:10:00|13298.9|13296.9|13298.6|13296.6|13299|13297|13298.4|13296.4|68
1690798500000|2023-07-31 10:15:00|13298.5|13296.5|13299.7|13297.7|13299.7|13297.7|13298.4|13296.4|98
1690798800000|2023-07-31 10:20:00|13299.6|13297.6|13299.6|13297.6|13300.6|13297.8|13298.9|13296.6|89
1690799100000|2023-07-31 10:25:00|13299.7|13297.7|13300.5|13297|13300.5|13297.9|13298.5|13296.4|110
1690799400000|2023-07-31 10:30:00|13300.6|13297.1|13300.4|13296.9|13300.7|13297.7|13298.5|13295.9|122
1690799700000|2023-07-31 10:35:00|13300.5|13297|13301.2|13297.7|13301.3|13298|13299.6|13296.7|93
1690800000000|2023-07-31 10:40:00|13301.1|13297.6|13299.1|13297.1|13301.2|13298.3|13299.1|13296.8|77
1690800300000|2023-07-31 10:45:00|13299.2|13297.2|13296.9|13294.9|13300|13297.2|13296.4|13294.4|90
1690800600000|2023-07-31 10:50:00|13296.8|13294.8|13296|13294|13296.8|13294.8|13295.4|13293.4|65
1690800900000|2023-07-31 10:55:00|13296.1|13294.1|13296|13294|13296.1|13294.1|13295.8|13293.8|40
1690801200000|2023-07-31 11:00:00|13295.9|13293.9|13296.8|13294.8|13296.8|13294.8|13295.3|13293.3|82
1690801500000|2023-07-31 11:05:00|13296.9|13294.9|13297.4|13295.4|13298|13296|13296.8|13294.8|68
1690801800000|2023-07-31 11:10:00|13297.3|13295.3|13296.2|13294.2|13297.3|13295.3|13296|13294|93
1690802100000|2023-07-31 11:15:00|13296.3|13294.3|13296.6|13294.6|13297.6|13295.6|13296|13293.6|151
1690802400000|2023-07-31 11:20:00|13296.7|13294.7|13296.1|13294.1|13296.7|13294.7|13295.4|13293.4|108
1690802700000|2023-07-31 11:25:00|13296.2|13294.2|13296.2|13294.2|13296.7|13294.7|13295.4|13293.4|67
1690803000000|2023-07-31 11:30:00|13296.1|13294.1|13297.1|13295.1|13297.2|13295.2|13295.8|13293.8|70
1690803300000|2023-07-31 11:35:00|13297|13295|13296.5|13294.5|13297.1|13295.1|13296|13294|106
1690803600000|2023-07-31 11:40:00|13296.6|13294.6|13299.7|13297.7|13299.7|13297.7|13296.4|13293.5|154
1690803900000|2023-07-31 11:45:00|13299.8|13297.8|13299.2|13297.2|13299.9|13297.9|13298.9|13296.9|60
1690804200000|2023-07-31 11:50:00|13299.3|13297.3|13297.6|13295.6|13299.6|13297.6|13297.4|13295.4|92
1690804500000|2023-07-31 11:55:00|13297.7|13295.7|13298|13296|13298.1|13296.1|13296.6|13294.6|88
1690804800000|2023-07-31 12:00:00|13298.1|13296.1|13296.3|13294.3|13299.2|13297.1|13295.9|13293.9|178
1690805100000|2023-07-31 12:05:00|13296.4|13294.4|13300.2|13298.2|13300.2|13298.2|13296.4|13294.4|166
1690805400000|2023-07-31 12:10:00|13300.3|13298.3|13300.2|13298.2|13300.9|13298.9|13299.7|13297.7|94
1690805700000|2023-07-31 12:15:00|13300.1|13298.1|13300.6|13297.1|13300.8|13298.2|13298.7|13295.8|150
1690806000000|2023-07-31 12:20:00|13300.5|13297|13299.7|13296.2|13301.6|13298.5|13299.1|13295.8|143
1690806300000|2023-07-31 12:25:00|13299.8|13296.3|13298.1|13296.1|13300.4|13297|13297.9|13295.2|122
1690806600000|2023-07-31 12:30:00|13298|13296|13294.9|13292.9|13298.1|13296.1|13293.4|13290.9|168
1690806900000|2023-07-31 12:35:00|13295|13293|13295.7|13293.7|13296.3|13294.3|13294.8|13292.8|116
1690807200000|2023-07-31 12:40:00|13295.6|13293.6|13294.9|13292.9|13295.8|13293.8|13294.5|13292.5|111
1690807500000|2023-07-31 12:45:00|13295|13293|13291.5|13289.5|13295.9|13293.9|13289.5|13286.4|157
1690807800000|2023-07-31 12:50:00|13291.4|13289.4|13289.5|13287.5|13291.8|13289.8|13289.4|13286.4|118
1690808100000|2023-07-31 12:55:00|13289.6|13287.6|13292.2|13290.2|13293.1|13291.1|13289.3|13286.7|147
1690808400000|2023-07-31 13:00:00|13292.5|13290.5|13292.5|13290.5|13292.9|13290.9|13290.8|13287.8|152
1690808700000|2023-07-31 13:05:00|13292.7|13290.7|13294.1|13292.1|13295.1|13292.7|13292.7|13290.7|102
1690809000000|2023-07-31 13:10:00|13294.2|13292.2|13294.1|13292.1|13294.6|13292.6|13293.8|13291.8|58
1690809300000|2023-07-31 13:15:00|13294.2|13292.2|13297.9|13295.9|13298.6|13296.1|13294|13292|189
1690809600000|2023-07-31 13:20:00|13297.8|13295.8|13300.3|13296.8|13300.7|13297.2|13297.7|13295.2|168
1690809900000|2023-07-31 13:25:00|13300.2|13296.7|13297.9|13294.4|13300.2|13297.3|13297|13294.2|223
1690810200000|2023-07-31 13:30:00|13297.8|13294.3|13291|13287.5|13298.1|13295.2|13290.7|13287.5|215
1690810500000|2023-07-31 13:35:00|13290.9|13287.4|13290.8|13288.8|13292.9|13289.4|13290.2|13286.7|238
1690810800000|2023-07-31 13:40:00|13290.7|13288.7|13292.5|13289|13297.2|13293.7|13290.7|13288.3|131
1690811100000|2023-07-31 13:45:00|13292.6|13289.1|13286.2|13282.7|13292.8|13289.3|13285.4|13282.6|240
1690811400000|2023-07-31 13:50:00|13286.3|13282.8|13285.9|13283.9|13287.2|13284.9|13285.4|13282.5|208
1690811700000|2023-07-31 13:55:00|13286.2|13284.2|13288.2|13286.2|13290.3|13288|13286.2|13284.2|233
1690812000000|2023-07-31 14:00:00|13288.3|13286.3|13285.5|13282|13288.7|13286.3|13284.6|13281.8|273
1690812300000|2023-07-31 14:05:00|13285.4|13281.9|13286.4|13282.9|13288.2|13284.7|13284.6|13281.6|215
1690812600000|2023-07-31 14:10:00|13286.5|13283|13286|13282.5|13286.9|13283.4|13283.7|13280.2|211
1690812900000|2023-07-31 14:15:00|13285.9|13282.4|13286.4|13282.9|13287|13283.5|13284.3|13280.8|184
1690813200000|2023-07-31 14:20:00|13286.6|13283.1|13286.3|13282.8|13287.2|13283.7|13285.1|13282.5|119
1690813500000|2023-07-31 14:25:00|13286.2|13282.7|13285|13281.5|13286.7|13284.7|13283.6|13281.1|144
1690813800000|2023-07-31 14:30:00|13284.9|13281.4|13283.4|13279.9|13284.9|13281.4|13279.3|13276.6|194
1690814100000|2023-07-31 14:35:00|13283.5|13280|13287.1|13283.6|13287.6|13285|13282.7|13280|198
1690814400000|2023-07-31 14:40:00|13287.2|13283.7|13286.2|13284.2|13288.2|13285.3|13285.7|13283.1|219
1690814700000|2023-07-31 14:45:00|13286.1|13284.1|13287.8|13284.3|13288.3|13286|13284.9|13282.1|210
1690815000000|2023-07-31 14:50:00|13287.7|13284.2|13287.5|13284|13289.4|13286.3|13287.1|13283.9|192
1690815300000|2023-07-31 14:55:00|13287.4|13283.9|13279|13277|13287.4|13284.6|13278.8|13275.5|283
1690815600000|2023-07-31 15:00:00|13278.9|13276.9|13282.7|13279.2|13282.9|13279.4|13278.6|13276.1|228
1690815900000|2023-07-31 15:05:00|13282.6|13279.1|13284|13280.5|13284.1|13281.1|13281.8|13278.3|162
1690816200000|2023-07-31 15:10:00|13283.8|13280.3|13285.1|13281.6|13285.4|13281.9|13283.8|13280.3|165
1690816500000|2023-07-31 15:15:00|13285|13281.5|13287|13283.5|13288.1|13285.1|13284.8|13281.3|129
1690816800000|2023-07-31 15:20:00|13286.8|13283.3|13284.3|13282.3|13286.8|13283.7|13283.8|13281.1|154
1690817100000|2023-07-31 15:25:00|13284.2|13282.2|13283|13281|13285.7|13282.4|13282.9|13280.9|157
1690817400000|2023-07-31 15:30:00|13282.9|13280.9|13283.2|13279.7|13284|13281.2|13281.3|13279|187
1690817700000|2023-07-31 15:35:00|13283.1|13279.6|13286|13282.5|13286.1|13283.1|13281.4|13279|198
1690818000000|2023-07-31 15:40:00|13286.1|13282.6|13285.9|13282.4|13287|13284.3|13284.1|13282.1|132
1690818300000|2023-07-31 15:45:00|13285.8|13282.3|13285.9|13282.4|13286.2|13283.2|13284.1|13282.1|153
1690818600000|2023-07-31 15:50:00|13285.8|13282.3|13288|13286|13289.5|13286.1|13284.2|13281.7|178
1690818900000|2023-07-31 15:55:00|13288.1|13286.1|13287|13285|13289.3|13286.8|13286.9|13284.2|136
1690819200000|2023-07-31 16:00:00|13287.8|13284.3|13288.2|13284.7|13288.8|13285.3|13286.9|13283.4|102
1690819500000|2023-07-31 16:05:00|13288.3|13284.8|13288.8|13285.3|13289.1|13285.6|13288.3|13284.8|43
1690819800000|2023-07-31 16:10:00|13288.9|13285.4|13286.7|13283.2|13289.4|13285.9|13286.6|13283.1|80
1690820100000|2023-07-31 16:15:00|13286.6|13283.1|13286.8|13283.3|13286.9|13283.4|13286.6|13283.1|86
1690820400000|2023-07-31 16:20:00|13286.7|13283.2|13286.9|13283.4|13287|13283.5|13286.5|13283|159
1690820700000|2023-07-31 16:25:00|13286.8|13283.3|13286|13284|13287.1|13284.2|13285.4|13282.9|146
1690821000000|2023-07-31 16:30:00|13286.1|13284.1|13287|13283.5|13287.5|13284.2|13285.8|13283|103
1690821300000|2023-07-31 16:35:00|13287.1|13283.6|13287.6|13284.1|13287.8|13284.6|13286.2|13283.2|112
1690821600000|2023-07-31 16:40:00|13287.7|13284.2|13287.4|13283.9|13287.7|13284.2|13285.9|13283.2|98
1690821900000|2023-07-31 16:45:00|13287.5|13284|13287.9|13285.9|13288.6|13286|13286.4|13283.3|103
1690822200000|2023-07-31 16:50:00|13288.7|13285.2|13287.6|13284.1|13288.7|13285.2|13287.4|13283.9|106
1690822500000|2023-07-31 16:55:00|13287.5|13284|13286.3|13282.8|13288.3|13284.8|13285.4|13282.6|101
1690822800000|2023-07-31 17:00:00|13286.4|13282.9|13286.6|13283.1|13286.8|13284.1|13285.7|13282.6|106
1690823100000|2023-07-31 17:05:00|13286.4|13282.9|13286.1|13282.6|13286.4|13282.9|13285.6|13282.1|120
1690823400000|2023-07-31 17:10:00|13286|13282.5|13285.7|13282.2|13286.2|13282.7|13285.6|13282.1|111
1690823700000|2023-07-31 17:15:00|13285.6|13282.1|13284.8|13282.8|13286.2|13283.1|13284.7|13282|76
1690824000000|2023-07-31 17:20:00|13284.9|13282.9|13283|13281|13285.6|13283|13283|13280.3|96
1690824300000|2023-07-31 17:25:00|13283.1|13281.1|13284.6|13281.1|13284.7|13281.2|13282.8|13279.5|115
1690824600000|2023-07-31 17:30:00|13284.5|13281|13284.7|13281.2|13284.8|13281.3|13283.8|13280.3|141
1690824900000|2023-07-31 17:35:00|13284.6|13281.1|13284.4|13280.9|13284.9|13281.4|13284|13280.5|174
1690825200000|2023-07-31 17:40:00|13284.3|13280.8|13284.3|13280.8|13284.7|13281.7|13283.6|13280.7|86
1690825500000|2023-07-31 17:45:00|13284.4|13280.9|13285.1|13281.6|13285.4|13282.3|13284.2|13280.7|41
1690825800000|2023-07-31 17:50:00|13285.2|13281.7|13285.4|13281.9|13285.5|13282.6|13284.3|13281.6|48
1690826100000|2023-07-31 17:55:00|13285.5|13282|13285.9|13282.4|13285.9|13282.4|13285.3|13281.8|99
1690826400000|2023-07-31 18:00:00|13285.8|13282.3|13285.4|13281.9|13286.1|13282.6|13285.1|13281.6|163
1690826700000|2023-07-31 18:05:00|13285.3|13281.8|13286.9|13283.4|13286.9|13283.4|13285.3|13281.8|102
1690827000000|2023-07-31 18:10:00|13287|13283.5|13287.9|13284.4|13288.2|13284.7|13287|13283.5|84
1690827300000|2023-07-31 18:15:00|13287.8|13284.3|13287.6|13284.1|13288.1|13284.6|13286.3|13283.2|169
1690827600000|2023-07-31 18:20:00|13287.5|13284|13287.6|13284.1|13287.7|13285.1|13286.8|13284|59
1690827900000|2023-07-31 18:25:00|13287.7|13284.2|13287.9|13284.4|13287.9|13285.2|13286.9|13284.1|52
1690828200000|2023-07-31 18:30:00|13288.1|13284.6|13289.1|13285.6|13289.1|13285.6|13287.9|13284.4|39
1690828500000|2023-07-31 18:35:00|13289.2|13285.7|13288.7|13285.2|13289.2|13285.7|13288.5|13285|50
1690828800000|2023-07-31 18:40:00|13288.8|13285.3|13289|13285.5|13289.1|13285.6|13288.6|13285.1|75
1690829100000|2023-07-31 18:45:00|13288.9|13285.4|13288.1|13286.1|13289.3|13286.1|13287.9|13285|87
1690829400000|2023-07-31 18:50:00|13288|13286|13289.8|13286.3|13289.8|13286.3|13287.9|13285.1|110
1690829700000|2023-07-31 18:55:00|13289.7|13286.2|13292.5|13289|13292.9|13289.4|13289.7|13286.2|167
1690830000000|2023-07-31 19:00:00|13292.4|13288.9|13292.7|13289.2|13293.5|13290|13292.3|13288.8|94
1690830300000|2023-07-31 19:05:00|13292.8|13289.3|13293.7|13290.2|13293.8|13290.3|13292.5|13289|59
1690830600000|2023-07-31 19:10:00|13293.8|13290.3|13294.5|13291|13296.1|13292.6|13293.8|13290.3|126
1690830900000|2023-07-31 19:15:00|13294.4|13290.9|13296.5|13293|13296.5|13293|13294.4|13290.9|67
1690831200000|2023-07-31 19:20:00|13296.4|13292.9|13298.3|13294.8|13298.5|13295|13296.4|13292.9|94
1690831500000|2023-07-31 19:25:00|13298|13294.5|13297.6|13294.1|13298.7|13295.2|13297.3|13293.8|104
1690831800000|2023-07-31 19:30:00|13297.5|13294|13298.1|13294.6|13298.9|13295.4|13297|13293.5|217
1690832100000|2023-07-31 19:35:00|13298.2|13294.7|13298.3|13294.8|13298.8|13295.3|13298|13294.5|212
1690832400000|2023-07-31 19:40:00|13298.4|13294.9|13298.3|13294.8|13299.1|13295.6|13297.9|13294.4|171
1690832700000|2023-07-31 19:45:00|13298.9|13295.4|13298.8|13295.3|13299.8|13296.3|13298.3|13294.8|141
1690833000000|2023-07-31 19:50:00|13298.7|13295.2|13298.4|13294.9|13298.8|13295.3|13298.2|13294.7|225
1690833300000|2023-07-31 19:55:00|13298.3|13294.8|13298.6|13295.1|13300.6|13297.1|13298.3|13294.8|161
1690833600000|2023-07-31 20:00:00|13298.4|13294.9|13298.3|13294.8|13299.3|13295.8|13297.9|13294.4|110
1690833900000|2023-07-31 20:05:00|13298.4|13294.9|13297.8|13294.3|13298.4|13295.1|13297|13294.3|24
1690834200000|2023-07-31 20:10:00|13297.9|13294.4|13298|13294.5|13298|13295.2|13297|13294.3|25
1690834500000|2023-07-31 20:15:00|13297.9|13294.4|13297.8|13294.3|13298|13294.5|13297.8|13294.3|26
1690834800000|2023-07-31 20:20:00|13297.9|13294.4|13297.9|13294.4|13297.9|13295.1|13297|13294.2|12
1690835100000|2023-07-31 20:25:00|13297.8|13294.3|13297.7|13294.2|13297.8|13295.1|13297.1|13294.2|8
1690835400000|2023-07-31 20:30:00|13297.8|13294.3|13297.7|13294.2|13297.8|13294.3|13297.6|13294.1|31
1690835700000|2023-07-31 20:35:00|13297.8|13294.3|13297.8|13294.3|13297.8|13294.3|13297.6|13294.1|23
1690836000000|2023-07-31 20:40:00|13297.7|13294.2|13298.2|13294.7|13298.3|13294.8|13297.6|13294.1|24
1690836300000|2023-07-31 20:45:00|13298.1|13294.6|13298|13294.5|13298.1|13294.6|13297.6|13294.1|27
1690836600000|2023-07-31 20:50:00|13297.9|13294.4|13297.6|13294|13298.1|13294.6|13297.6|13294|37
1690836900000|2023-07-31 20:55:00|13297.7|13293.9|13298.6|13293.2|13298.9|13294.4|13297.6|13293|86
1690837200000|2023-07-31 21:00:00|13299.9|13293.1|13301.2|13292.6|13302.2|13293.4|13299.9|13290.9|29
1690837500000|2023-07-31 21:05:00|13301.3|13292.8|13300.5|13293.9|13301.5|13294.1|13300.3|13292.8|56
1690837800000|2023-07-31 21:10:00|13300.4|13293.8|13301|13293.9|13301|13294|13300.4|13293.6|23
1690838100000|2023-07-31 21:15:00|13300.8|13293.8|13300.7|13293.4|13300.9|13293.8|13300.5|13293.4|18
1690838400000|2023-07-31 21:20:00|13300.8|13293.5|13300.2|13293.3|13301.1|13293.6|13300.2|13293.3|17
1690838700000|2023-07-31 21:25:00|13300|13293.2|13301|13293.4|13301.5|13293.4|13300|13293.2|9
1690839000000|2023-07-31 21:30:00|13300.9|13293.5|13299.7|13283.7|13301|13293.5|13298.4|13282.4|94
1690839300000|2023-07-31 21:35:00|13299.6|13283.6|13299.6|13283.6|13299.9|13283.9|13299.5|13283.5|16
1690839600000|2023-07-31 21:40:00|13299.5|13283.5|13299.6|13283.6|13299.7|13283.7|13299.5|13283.5|13
1690839900000|2023-07-31 21:45:00|13299.5|13283.5|13299.4|13283.4|13299.6|13283.6|13299.2|13283.2|10
1690840200000|2023-07-31 21:50:00|13299.5|13283.5|13298.8|13282.8|13300|13284|13297.9|13281.9|57
1690840500000|2023-07-31 21:55:00|13298.7|13282.7|13299.2|13283.2|13299.2|13283.6|13298.5|13282.5|21
1690840800000|2023-07-31 22:00:00|13298.5|13283.3|13294.3|13289.1|13299|13290|13292.3|13282.5|252
1690841100000|2023-07-31 22:05:00|13294.5|13288.7|13294.5|13291|13295.2|13291.3|13293.5|13288.6|67
1690841400000|2023-07-31 22:10:00|13294.8|13291.3|13294.6|13290.5|13294.8|13291.3|13294.1|13289.8|62
1690841700000|2023-07-31 22:15:00|13294.9|13289.9|13293.8|13290.3|13294.9|13290.9|13293|13289|213
1690842000000|2023-07-31 22:20:00|13293.9|13290.4|13293.6|13290.1|13293.9|13290.4|13293.6|13290|44
1690842300000|2023-07-31 22:25:00|13293.7|13290.2|13293.9|13290.4|13294.1|13290.6|13293.5|13290|39
1690842600000|2023-07-31 22:30:00|13294|13290.5|13294.8|13291.3|13294.8|13291.3|13293.4|13289.9|77
1690842900000|2023-07-31 22:35:00|13295|13291.5|13295.7|13292.2|13295.9|13292.4|13294.8|13291.3|37
1690843200000|2023-07-31 22:40:00|13295.6|13292.1|13296.8|13293.3|13296.9|13293.4|13295.6|13292.1|57
1690843500000|2023-07-31 22:45:00|13296.7|13293.2|13296.5|13293|13296.7|13293.2|13296.5|13293|16
1690843800000|2023-07-31 22:50:00|13296.6|13293.1|13296.5|13293|13296.7|13293.2|13296.5|13293|9
1690844100000|2023-07-31 22:55:00|13296.6|13293.1|13296.6|13293.1|13296.8|13293.3|13296.4|13292.9|13
1690844400000|2023-07-31 23:00:00|13296.5|13293|13296.6|13293.1|13296.8|13293.3|13296.4|13292.9|22
1690844700000|2023-07-31 23:05:00|13296.7|13293.2|13298.6|13295.1|13298.6|13295.1|13296.6|13293.1|27
1690845000000|2023-07-31 23:10:00|13298.7|13295.2|13298.5|13295|13299|13295.5|13298.5|13295|23
1690845300000|2023-07-31 23:15:00|13298.1|13294.6|13297.8|13294.3|13298.1|13294.6|13297.7|13294.2|58
1690845600000|2023-07-31 23:20:00|13297.9|13294.4|13297.7|13294.2|13297.9|13294.4|13296.9|13293.4|64
1690845900000|2023-07-31 23:25:00|13297.6|13294.1|13298|13294.5|13298.2|13294.7|13297.5|13294|31
1690846200000|2023-07-31 23:30:00|13298.1|13294.6|13297.5|13294|13298.1|13294.6|13297.5|13294|53
1690846500000|2023-07-31 23:35:00|13297.6|13294.1|13299.5|13296|13299.5|13296|13297|13294|47
1690846800000|2023-07-31 23:40:00|13299.6|13296.1|13299.8|13296.3|13300|13296.5|13299.2|13295.7|48
1690847100000|2023-07-31 23:45:00|13299.5|13296|13299.8|13296.3|13299.8|13297|13298.7|13295.9|22
1690847400000|2023-07-31 23:50:00|13299.7|13296.2|13299.6|13296.1|13300.1|13297.1|13299|13296|30
1690847700000|2023-07-31 23:55:00|13299.5|13296|13300.3|13296.8|13300.5|13297.3|13299|13296|44
1690848000000|2023-08-01 00:00:00|13300.4|13296.9|13298.4|13294.9|13301.5|13298.2|13297.5|13294|152
1690848300000|2023-08-01 00:05:00|13298.3|13294.8|13297.3|13293.8|13298.7|13295.2|13295.9|13292.4|117
1690848600000|2023-08-01 00:10:00|13297.2|13293.7|13297.2|13295.2|13297.8|13295.4|13295.8|13293.1|114
1690848900000|2023-08-01 00:15:00|13297.1|13295.1|13296.8|13294.8|13298.2|13295.4|13296.5|13294.2|108
1690849200000|2023-08-01 00:20:00|13296.9|13294.9|13297.9|13294.4|13298.1|13295.4|13296.7|13293.9|83
1690849500000|2023-08-01 00:25:00|13298|13294.5|13301.3|13299.3|13303.7|13300.2|13297.9|13294.4|134
1690849800000|2023-08-01 00:30:00|13301.2|13299.2|13300.3|13298.3|13301.2|13299.2|13298.3|13296.3|108
1690850100000|2023-08-01 00:35:00|13300.4|13298.4|13301.2|13299.2|13302.1|13299.2|13300|13298|70
1690850400000|2023-08-01 00:40:00|13301.1|13299.1|13302|13298.5|13302.2|13299.3|13301|13298.1|128
1690850700000|2023-08-01 00:45:00|13302.1|13298.6|13301.8|13298.3|13302.1|13298.6|13299.8|13297|225
1690851000000|2023-08-01 00:50:00|13301.1|13299.1|13301.2|13299.2|13302.2|13299.7|13299.6|13297.3|146
1690851300000|2023-08-01 00:55:00|13301.3|13299.3|13303.7|13300.2|13305.7|13302.3|13301.3|13298.4|181
1690851600000|2023-08-01 01:00:00|13303.6|13300.1|13304.3|13302.3|13305.6|13302.4|13302.8|13299.9|149
1690851900000|2023-08-01 01:05:00|13304.2|13302.2|13305|13303|13305.1|13303.1|13302.7|13300.7|78
1690852200000|2023-08-01 01:10:00|13305.1|13303.1|13305.2|13301.7|13306.1|13303.4|13304.7|13301.2|139
1690852500000|2023-08-01 01:15:00|13305.3|13301.8|13305.8|13302.3|13307.3|13303.8|13304.8|13301.3|163
1690852800000|2023-08-01 01:20:00|13305.7|13302.2|13308|13304.5|13308.3|13305.5|13305.4|13302.2|108
1690853100000|2023-08-01 01:25:00|13308.1|13304.6|13307.9|13304.4|13309.5|13307|13306.5|13303|154
1690853400000|2023-08-01 01:30:00|13308|13304.5|13309.1|13307.1|13311|13308.4|13306.3|13303.7|210
1690853700000|2023-08-01 01:35:00|13309|13307|13308.3|13306.3|13309.7|13307|13307.7|13304.2|142
1690854000000|2023-08-01 01:40:00|13308.6|13306.6|13313|13309.5|13313.5|13310|13308.4|13306.4|150
1690854300000|2023-08-01 01:45:00|13313.2|13309.7|13315.9|13312.4|13319.5|13316.7|13313.2|13309.7|188
1690854600000|2023-08-01 01:50:00|13315.1|13313.1|13312.2|13310.2|13316.2|13314.2|13311.8|13309.8|121
1690854900000|2023-08-01 01:55:00|13312.1|13310.1|13314.1|13312.1|13315.5|13312.5|13311.9|13308.8|154
1690855200000|2023-08-01 02:00:00|13314.2|13312.2|13314.2|13310.7|13316.7|13313.7|13313.2|13310.7|130
1690855500000|2023-08-01 02:05:00|13314.1|13310.6|13313.9|13310.4|13315.3|13311.8|13311.9|13308.7|140
1690855800000|2023-08-01 02:10:00|13313.8|13310.3|13315.7|13312.2|13316|13313.1|13313.6|13310.3|99
1690856100000|2023-08-01 02:15:00|13315.8|13312.3|13317|13313.5|13317|13313.5|13314|13311.6|87
1690856400000|2023-08-01 02:20:00|13317.1|13313.6|13319.6|13317.6|13319.6|13317.6|13315.4|13312.7|105
1690856700000|2023-08-01 02:25:00|13319.8|13317.8|13317.9|13315.9|13320.5|13318.5|13317.8|13314.8|109
1690857000000|2023-08-01 02:30:00|13317.8|13315.8|13316.2|13314.2|13318.5|13316|13315.9|13313.4|107
1690857300000|2023-08-01 02:35:00|13316.3|13314.3|13313|13311|13316.3|13314.3|13312.3|13309.5|140
1690857600000|2023-08-01 02:40:00|13313.1|13311.1|13315.8|13313.8|13316.5|13313.8|13312.5|13309.9|120
1690857900000|2023-08-01 02:45:00|13315.7|13313.7|13317.9|13315.9|13318.7|13316.1|13315.6|13313.6|81
1690858200000|2023-08-01 02:50:00|13317.8|13315.8|13318.1|13316.1|13320.1|13318.1|13317.7|13315.2|89
1690858500000|2023-08-01 02:55:00|13318|13316|13316.2|13314.2|13318.1|13316.1|13316.1|13314.1|55
1690858800000|2023-08-01 03:00:00|13316.1|13314.1|13314.8|13312.8|13317|13315|13314.8|13312.8|110
1690859100000|2023-08-01 03:05:00|13314.9|13312.9|13312.8|13309.3|13315.2|13313.2|13311.7|13309.2|144
1690859400000|2023-08-01 03:10:00|13312.7|13309.2|13314.3|13312.3|13315.3|13312.4|13312.3|13308.8|155
1690859700000|2023-08-01 03:15:00|13314.4|13312.4|13312.3|13308.8|13315.1|13312.4|13311.3|13308.8|97
1690860000000|2023-08-01 03:20:00|13312.2|13308.7|13310.7|13308.7|13312.4|13309.7|13310|13308|107
1690860300000|2023-08-01 03:25:00|13310.6|13308.6|13314.6|13311.1|13314.7|13312|13310.6|13308.6|112
1690860600000|2023-08-01 03:30:00|13314.7|13311.2|13314.2|13312.2|13314.9|13312.3|13312.2|13310.2|102
1690860900000|2023-08-01 03:35:00|13314.1|13312.1|13315|13313|13315.4|13313.4|13314.1|13312.1|68
1690861200000|2023-08-01 03:40:00|13314.9|13312.9|13314.6|13312.6|13315.8|13313.1|13313.7|13311|78
1690861500000|2023-08-01 03:45:00|13314.7|13312.7|13314.7|13312.7|13314.8|13312.8|13313.5|13311.5|40
1690861800000|2023-08-01 03:50:00|13314.8|13312.8|13316.4|13312.9|13317.2|13313.8|13314.7|13312.7|80
1690862100000|2023-08-01 03:55:00|13314.7|13312.7|13315.9|13312.4|13316.1|13313|13314.2|13311.1|130
1690862400000|2023-08-01 04:00:00|13315.8|13312.3|13319.1|13317.1|13319.2|13317.2|13315.8|13312.3|111
1690862700000|2023-08-01 04:05:00|13319|13317|13319.9|13317.9|13320.1|13318.1|13318.3|13315.7|95
1690863000000|2023-08-01 04:10:00|13320|13318|13320.1|13318.1|13320.9|13318.3|13319.8|13317.3|69
1690863300000|2023-08-01 04:15:00|13320.2|13318.2|13321.5|13319.5|13321.7|13319.7|13320|13318|49
1690863600000|2023-08-01 04:20:00|13321.4|13319.4|13321.4|13319.4|13321.5|13319.5|13321.2|13319.2|55
1690863900000|2023-08-01 04:25:00|13321.5|13319.5|13320.8|13318.8|13322.3|13320.3|13320.1|13317.3|99
1690864200000|2023-08-01 04:30:00|13320.9|13318.9|13323|13319.5|13326.2|13322.8|13320.7|13318.7|255
1690864500000|2023-08-01 04:35:00|13323.1|13319.6|13324.6|13322.6|13325.9|13322.7|13322.4|13319.1|179
1690864800000|2023-08-01 04:40:00|13324.7|13322.7|13324.5|13322.5|13326.6|13323.4|13323|13320.7|189
1690865100000|2023-08-01 04:45:00|13324.4|13322.4|13323|13321|13326.1|13323.2|13322.8|13319.7|142
1690865400000|2023-08-01 04:50:00|13322.9|13320.9|13320.9|13318.9|13323.1|13321.1|13319.9|13316.4|152
1690865700000|2023-08-01 04:55:00|13321|13319|13320.8|13318.8|13322.3|13320.1|13319.6|13316.9|127
1690866000000|2023-08-01 05:00:00|13320.9|13318.9|13322.1|13320.1|13323.4|13321.4|13320.9|13318.9|111
1690866300000|2023-08-01 05:05:00|13322|13320|13323.1|13321.1|13323.4|13321.4|13320.8|13317.9|134
1690866600000|2023-08-01 05:10:00|13323.2|13321.2|13325.5|13323.5|13326.2|13323.6|13323.1|13321.1|127
1690866900000|2023-08-01 05:15:00|13325.4|13323.4|13326.2|13322.7|13326.3|13323.5|13324.4|13322.1|115
1690867200000|2023-08-01 05:20:00|13326.1|13322.6|13323.1|13321.1|13326.7|13324.1|13322.7|13320.7|145
1690867500000|2023-08-01 05:25:00|13323|13321|13322.1|13320.1|13323.1|13321.1|13321|13318.3|106
1690867800000|2023-08-01 05:30:00|13322|13320|13321.1|13319.1|13322.1|13320.1|13319.9|13317.9|127
1690868100000|2023-08-01 05:35:00|13321.2|13319.2|13321.1|13319.1|13322.7|13320.7|13320.9|13318.9|135
1690868400000|2023-08-01 05:40:00|13321.2|13319.2|13325|13321.5|13325|13321.5|13321.2|13319.1|151
1690868700000|2023-08-01 05:45:00|13325.1|13321.6|13326.7|13323.2|13327.1|13323.6|13323.5|13320|226
1690869000000|2023-08-01 05:50:00|13326.6|13323.1|13325.8|13323.8|13328|13325.1|13324.8|13322.8|167
1690869300000|2023-08-01 05:55:00|13325.7|13323.7|13322.7|13320.7|13326.3|13323.9|13322.6|13320.5|149
1690869600000|2023-08-01 06:00:00|13322.6|13320.6|13323|13321|13324.6|13321.6|13320.9|13318.7|200
1690869900000|2023-08-01 06:05:00|13322.7|13320.7|13323.1|13321.1|13324.7|13322.1|13322.5|13320|172
1690870200000|2023-08-01 06:10:00|13323|13321|13325.2|13321.7|13325.4|13323.4|13322.7|13320.5|176
1690870500000|2023-08-01 06:15:00|13325.1|13321.6|13326.2|13322.7|13327.7|13325.7|13323.9|13321.3|181
1690870800000|2023-08-01 06:20:00|13326.3|13322.8|13325.9|13323.9|13328.9|13326.1|13325.3|13322.2|140
1690871100000|2023-08-01 06:25:00|13326|13324|13322.1|13320.1|13326.1|13324.1|13321.4|13319|129
1690871400000|2023-08-01 06:30:00|13322|13320|13319.3|13317.3|13322.1|13320.1|13319.3|13317.3|94
1690871700000|2023-08-01 06:35:00|13319.2|13317.2|13318|13316|13319.9|13317.3|13317.4|13314.7|115
1690872000000|2023-08-01 06:40:00|13318.1|13316.1|13320.1|13318.1|13320.2|13318.2|13317.2|13314.5|109
1690872300000|2023-08-01 06:45:00|13320|13318|13322.1|13318.6|13322.2|13319.3|13318.7|13316.4|151
1690872600000|2023-08-01 06:50:00|13322|13318.5|13321|13319|13323.6|13320.8|13320.8|13317.9|195
1690872900000|2023-08-01 06:55:00|13320.9|13318.9|13320.4|13316.9|13321.5|13319|13317.3|13315.2|141
1690873200000|2023-08-01 07:00:00|13320.1|13316.6|13322.9|13320.9|13324.2|13322.2|13319|13316.1|220
1690873500000|2023-08-01 07:05:00|13323|13321|13330|13328|13331|13328.4|13322.7|13320.3|181
1690873800000|2023-08-01 07:10:00|13330.9|13327.4|13330.6|13327.1|13331.7|13329|13328.1|13326.1|223
1690874100000|2023-08-01 07:15:00|13330.5|13327|13330.8|13327.3|13331|13328.1|13326.9|13324.2|236
1690874400000|2023-08-01 07:20:00|13330.9|13327.4|13331.5|13329.5|13334.2|13330.7|13329.6|13326.7|167
1690874700000|2023-08-01 07:25:00|13331.4|13329.4|13329.9|13327.9|13331.4|13329.4|13326.7|13323.2|212
1690875000000|2023-08-01 07:30:00|13330|13328|13328.2|13326.2|13330|13328|13326.3|13323.2|274
1690875300000|2023-08-01 07:35:00|13328.3|13326.3|13332|13330|13333|13331|13327.7|13325.7|174
1690875600000|2023-08-01 07:40:00|13331.9|13329.9|13331.2|13329.2|13333.3|13330.9|13330.7|13328|209
1690875900000|2023-08-01 07:45:00|13331.1|13329.1|13334.3|13332.3|13335.9|13333.2|13329.4|13325.9|164
1690876200000|2023-08-01 07:50:00|13334.2|13332.2|13336.4|13332.9|13340.1|13337|13333.8|13331|189
1690876500000|2023-08-01 07:55:00|13336.3|13332.8|13334.8|13331.3|13336.5|13333.6|13332.9|13330.6|183
1690876800000|2023-08-01 08:00:00|13335|13331.5|13336|13334|13337.4|13334.2|13334.1|13331.5|209
1690877100000|2023-08-01 08:05:00|13336.1|13334.1|13333.8|13331.8|13337.1|13334.6|13333|13330.9|218
1690877400000|2023-08-01 08:10:00|13333.7|13331.7|13333.1|13331.1|13335.4|13332.6|13332.5|13330|154
1690877700000|2023-08-01 08:15:00|13333.2|13331.2|13333.9|13331.9|13334.1|13332|13332.8|13330.3|168
1690878000000|2023-08-01 08:20:00|13333.8|13331.8|13336.1|13334.1|13336.1|13334.1|13332.7|13330.7|127
1690878300000|2023-08-01 08:25:00|13336|13334|13338.6|13335.1|13338.7|13335.2|13336|13333.3|148
1690878600000|2023-08-01 08:30:00|13338.5|13335|13341.5|13339.5|13342.6|13339.8|13338.5|13335|195
1690878900000|2023-08-01 08:35:00|13341.4|13339.4|13340|13338|13341.4|13339.4|13339.5|13337.5|107
1690879200000|2023-08-01 08:40:00|13340.1|13338.1|13341.9|13339.9|13342.3|13340.3|13339.7|13336.9|154
1690879500000|2023-08-01 08:45:00|13342|13340|13339|13337|13342|13340|13338.6|13336.6|126
1690879800000|2023-08-01 08:50:00|13338.9|13336.9|13336.4|13334.4|13339.6|13337.2|13334.7|13331.2|111
1690880100000|2023-08-01 08:55:00|13336.5|13334.5|13338.9|13335.4|13339.8|13336.3|13336.4|13334.2|107
1690880400000|2023-08-01 09:00:00|13339|13335.5|13337.9|13335.9|13339.7|13336.9|13337.7|13335.1|116
1690880700000|2023-08-01 09:05:00|13337.8|13335.8|13338.9|13336.9|13339.6|13337.6|13337.6|13335.6|116
1690881000000|2023-08-01 09:10:00|13338.8|13336.8|13338.8|13336.8|13339.5|13337.5|13337.9|13335.6|111
1690881300000|2023-08-01 09:15:00|13338.7|13336.7|13340.1|13336.6|13340.5|13337.7|13338.5|13335.8|104
1690881600000|2023-08-01 09:20:00|13340.2|13336.7|13338.2|13336.2|13340.4|13337.6|13337.9|13335|126
1690881900000|2023-08-01 09:25:00|13338.3|13336.3|13337.8|13335.8|13339|13337|13337.5|13335.5|84
1690882200000|2023-08-01 09:30:00|13338.3|13336.3|13336.3|13334.3|13339.8|13337.1|13336.3|13334.2|180
1690882500000|2023-08-01 09:35:00|13336.4|13334.4|13338|13336|13338.7|13336.2|13336.2|13333.9|138
1690882800000|2023-08-01 09:40:00|13337.9|13335.9|13337.6|13334.1|13338.7|13336.7|13336.8|13333.7|151
1690883100000|2023-08-01 09:45:00|13337.7|13334.2|13336.3|13334.3|13338|13335.2|13336.2|13333.7|123
1690883400000|2023-08-01 09:50:00|13336.2|13334.2|13336.2|13334.2|13337|13334.3|13335.3|13332.5|144
1690883700000|2023-08-01 09:55:00|13336.1|13334.1|13336.1|13334.1|13337.4|13334.8|13335.7|13333.1|144
1690884000000|2023-08-01 10:00:00|13336.2|13334.2|13336.7|13333.2|13338.2|13335.3|13336.2|13333.1|151
1690884300000|2023-08-01 10:05:00|13336.8|13333.3|13337.1|13333.6|13337.3|13334.4|13335.6|13332.9|83
1690884600000|2023-08-01 10:10:00|13337|13333.5|13338.3|13336.3|13339.2|13336.4|13337|13333.5|118
1690884900000|2023-08-01 10:15:00|13338.4|13336.4|13340.7|13337.2|13341.2|13337.7|13338.4|13336.4|165
1690885200000|2023-08-01 10:20:00|13340.6|13337.1|13340|13336.5|13341|13337.5|13338.9|13336.1|117
1690885500000|2023-08-01 10:25:00|13340.1|13336.6|13339.5|13336|13340.1|13336.6|13338.6|13335.1|117
1690885800000|2023-08-01 10:30:00|13339.6|13336.1|13339.9|13336.4|13340.3|13337.3|13338.8|13336|118
1690886100000|2023-08-01 10:35:00|13340|13336.5|13339.1|13337.1|13340.2|13337.1|13338|13335.2|135
1690886400000|2023-08-01 10:40:00|13339|13337|13338.6|13335.1|13340.2|13337.2|13337.6|13334.1|111
1690886700000|2023-08-01 10:45:00|13338.4|13334.9|13338|13334.5|13339.9|13336.4|13336.7|13333.2|137
1690887000000|2023-08-01 10:50:00|13337.9|13334.4|13336.6|13333.1|13338.8|13335.3|13336.3|13332.8|159
1690887300000|2023-08-01 10:55:00|13336.7|13333.2|13334.9|13332.9|13336.8|13333.3|13333.3|13331.3|77
1690887600000|2023-08-01 11:00:00|13335|13333|13337.1|13335.1|13337.2|13335.2|13334.9|13332.9|131
1690887900000|2023-08-01 11:05:00|13337.8|13334.3|13339|13337|13339|13337|13337|13334.1|100
1690888200000|2023-08-01 11:10:00|13338.9|13336.9|13339.1|13337.1|13339.5|13337.5|13338.4|13336.4|94
1690888500000|2023-08-01 11:15:00|13339.2|13337.2|13341.2|13337.7|13341.3|13338.3|13339.1|13336.7|182
1690888800000|2023-08-01 11:20:00|13341.3|13337.8|13340.1|13338.1|13342.6|13340.6|13339.9|13337.7|150
1690889100000|2023-08-01 11:25:00|13340|13338|13340.1|13338.1|13340.4|13338.4|13339.9|13337.9|57
1690889400000|2023-08-01 11:30:00|13338.5|13336.5|13340.8|13338.8|13342|13339|13338.5|13336.5|115
1690889700000|2023-08-01 11:35:00|13340.9|13338.9|13342.9|13339.4|13343.2|13340.1|13340.7|13338.5|89
1690890000000|2023-08-01 11:40:00|13343|13339.5|13343.4|13339.9|13343.5|13340|13342.9|13339.4|55
1690890300000|2023-08-01 11:45:00|13343.5|13340|13342.7|13340.7|13343.5|13340.8|13342.5|13339.9|35
1690890600000|2023-08-01 11:50:00|13343.6|13341.6|13346.2|13342.7|13346.2|13342.7|13343.2|13340.2|79
1690890900000|2023-08-01 11:55:00|13346.3|13342.8|13345.7|13342.2|13347.1|13343.7|13344.8|13341.3|142
1690891200000|2023-08-01 12:00:00|13345.6|13342.1|13345|13343|13348.1|13344.6|13344.9|13341.9|174
1690891500000|2023-08-01 12:05:00|13345.1|13343.1|13348|13344.5|13348.2|13344.7|13344.2|13342.2|193
1690891800000|2023-08-01 12:10:00|13347.9|13344.4|13352.6|13349.1|13353.5|13350|13347.7|13344.2|186
1690892100000|2023-08-01 12:15:00|13352.7|13349.2|13351.3|13347.8|13354.5|13351|13351.3|13347.8|198
1690892400000|2023-08-01 12:20:00|13351.1|13347.6|13358.9|13355.4|13359.2|13355.7|13350.9|13347.4|199
1690892700000|2023-08-01 12:25:00|13358.8|13355.3|13361.3|13357.8|13361.4|13357.9|13358.8|13355.3|104
1690893000000|2023-08-01 12:30:00|13361.4|13357.9|13359.6|13356.1|13362.3|13358.8|13359.6|13356.1|163
1690893300000|2023-08-01 12:35:00|13359.5|13356|13358.7|13355.2|13359.8|13357.1|13356.1|13353.2|227
1690893600000|2023-08-01 12:40:00|13358.6|13355.1|13359.9|13357.9|13360.9|13358.9|13357.7|13355|105
1690893900000|2023-08-01 12:45:00|13359.8|13357.8|13363|13361|13363.7|13361.1|13359.4|13357.4|164
1690894200000|2023-08-01 12:50:00|13362.9|13360.9|13365.2|13363.2|13366.2|13363.9|13362.9|13360.2|210
1690894500000|2023-08-01 12:55:00|13365.3|13363.3|13363.6|13361.6|13366.2|13363.5|13363.6|13361.6|137
1690894800000|2023-08-01 13:00:00|13363.1|13361.1|13362.1|13360.1|13364.7|13362.1|13361.9|13359.9|155
1690895100000|2023-08-01 13:05:00|13362.2|13360.2|13360|13358|13362.6|13360.4|13358.4|13354.9|197
1690895400000|2023-08-01 13:10:00|13360.1|13358.1|13357.9|13354.4|13362.1|13358.6|13357.9|13354.4|191
1690895700000|2023-08-01 13:15:00|13357.3|13353.8|13357.9|13354.4|13357.9|13354.8|13353.6|13350.1|202
1690896000000|2023-08-01 13:20:00|13358|13354.5|13356.3|13352.8|13358.6|13355.1|13355.9|13352.4|232
1690896300000|2023-08-01 13:25:00|13356.4|13352.9|13352.4|13348.9|13356.6|13353.8|13351.8|13348.3|260
1690896600000|2023-08-01 13:30:00|13352.3|13348.8|13354.4|13350.9|13354.8|13351.3|13350.4|13346.9|297
1690896900000|2023-08-01 13:35:00|13354.5|13351|13351.7|13349.7|13355|13351.5|13351.5|13348.8|256
1690897200000|2023-08-01 13:40:00|13352.3|13348.8|13353.3|13349.8|13353.3|13349.8|13352.3|13348.8|160
1690897500000|2023-08-01 13:45:00|13353.2|13349.7|13351.7|13348.2|13353.9|13350.5|13350.7|13347.2|196
1690897800000|2023-08-01 13:50:00|13351.9|13348.4|13351.8|13349.8|13353.1|13351.1|13351.1|13348.4|147
1690898100000|2023-08-01 13:55:00|13352.4|13348.9|13354.3|13347.8|13356|13352.5|13352.2|13347.8|229
1690898400000|2023-08-01 14:00:00|13354.1|13347.7|13350.7|13347.2|13354.2|13349|13336.3|13332.8|517
1690898700000|2023-08-01 14:05:00|13351|13347.5|13355.8|13352.3|13357.8|13354.3|13351|13347.5|396
1690899000000|2023-08-01 14:10:00|13355.9|13352.4|13359|13355.5|13359.5|13356|13354.8|13351.6|275
1690899300000|2023-08-01 14:15:00|13359.1|13355.6|13361.8|13358.3|13362.2|13358.7|13358.6|13355.1|332
1690899600000|2023-08-01 14:20:00|13361.7|13358.2|13361.4|13359.4|13362.9|13359.4|13360.1|13356.6|244
1690899900000|2023-08-01 14:25:00|13361.3|13359.3|13361.6|13358.1|13364.8|13362|13360.6|13357.7|220
1690900200000|2023-08-01 14:30:00|13361.7|13358.2|13364.5|13361|13364.8|13362|13361|13357.8|284
1690900500000|2023-08-01 14:35:00|13364.6|13361.1|13359.3|13355.8|13364.8|13361.3|13359.1|13355.6|208
1690900800000|2023-08-01 14:40:00|13359.2|13355.7|13361.1|13357.6|13361.9|13359.1|13358.2|13355.2|220
1690901100000|2023-08-01 14:45:00|13361.2|13357.7|13364|13362|13366.6|13363.7|13361.2|13357.7|228
1690901400000|2023-08-01 14:50:00|13364.1|13362.1|13361.6|13358.1|13364.5|13362.1|13360.3|13356.8|241
1690901700000|2023-08-01 14:55:00|13361.7|13358.2|13362|13358.5|13362.9|13360.9|13360.4|13357.5|193
1690902000000|2023-08-01 15:00:00|13361.9|13358.4|13363.4|13361.4|13364.2|13361.5|13360.8|13357.7|212
1690902300000|2023-08-01 15:05:00|13363.5|13361.5|13368.9|13365.4|13369.9|13367.1|13363.1|13360.4|164
1690902600000|2023-08-01 15:10:00|13369|13365.5|13369.6|13366.1|13369.9|13367.1|13368.1|13364.9|213
1690902900000|2023-08-01 15:15:00|13369.7|13366.2|13371.1|13367.6|13372.2|13368.7|13369.5|13366|195
1690903200000|2023-08-01 15:20:00|13371|13367.5|13372.1|13368.6|13372.1|13368.6|13370.3|13366.8|197
1690903500000|2023-08-01 15:25:00|13372.2|13368.7|13374.7|13371.2|13374.7|13371.2|13371.7|13368.2|184
1690903800000|2023-08-01 15:30:00|13374.8|13371.3|13373.8|13370.3|13375.7|13372.2|13373.2|13369.7|207
1690904100000|2023-08-01 15:35:00|13373.9|13370.4|13369.7|13366.2|13374.3|13370.8|13369.6|13366.1|153
1690904400000|2023-08-01 15:40:00|13369.6|13366.1|13370.9|13367.4|13371.5|13368.1|13369.2|13366.1|76
1690904700000|2023-08-01 15:45:00|13370.8|13367.3|13369.8|13366.3|13371.2|13368.1|13369.1|13366.3|98
1690905000000|2023-08-01 15:50:00|13369.9|13366.4|13366.7|13363.2|13369.9|13366.4|13366.7|13363.2|138
1690905300000|2023-08-01 15:55:00|13366.6|13363.1|13365.4|13361.9|13366.8|13364.1|13365.2|13361.7|116
1690905600000|2023-08-01 16:00:00|13365.5|13362|13366|13362.5|13366.1|13362.6|13364.5|13361|117
1690905900000|2023-08-01 16:05:00|13365.9|13362.4|13367.6|13364.1|13368|13364.5|13365.7|13362.2|138
1690906200000|2023-08-01 16:10:00|13367.5|13364|13366.3|13362.8|13367.5|13364|13365.7|13362.2|107
1690906500000|2023-08-01 16:15:00|13366.2|13362.7|13364.8|13361.3|13366.4|13362.9|13364.7|13361.2|194
1690906800000|2023-08-01 16:20:00|13364.7|13361.2|13364.5|13361|13365|13361.5|13364.3|13360.8|180
1690907100000|2023-08-01 16:25:00|13364.6|13361.1|13366.4|13362.9|13366.4|13363.8|13363.9|13361.1|80
1690907400000|2023-08-01 16:30:00|13365.8|13363.8|13367.8|13364.3|13368.6|13365.1|13365.7|13363.3|121
1690907700000|2023-08-01 16:35:00|13367.7|13364.2|13368.4|13364.9|13368.4|13365.1|13366.9|13364|92
1690908000000|2023-08-01 16:40:00|13368.3|13364.8|13368.6|13365.1|13369|13366.1|13367.6|13364.5|106
1690908300000|2023-08-01 16:45:00|13368.7|13365.2|13369.7|13366.2|13370.6|13367.1|13368.6|13365.1|189
1690908600000|2023-08-01 16:50:00|13369.8|13366.3|13368.3|13364.8|13369.8|13366.3|13367.8|13364.8|93
1690908900000|2023-08-01 16:55:00|13368.2|13364.7|13368.9|13365.4|13370|13367.2|13367.7|13364.2|132
1690909200000|2023-08-01 17:00:00|13369|13365.5|13366.9|13363.4|13369|13365.5|13366.6|13363.1|138
1690909500000|2023-08-01 17:05:00|13367|13363.5|13368.9|13365.4|13368.9|13365.4|13365.7|13362.2|90
1690909800000|2023-08-01 17:10:00|13368.8|13365.3|13368.7|13365.2|13369.3|13365.8|13368.6|13365.1|86
1690910100000|2023-08-01 17:15:00|13368.8|13365.3|13370|13366.5|13370.1|13366.6|13368.7|13365.2|80
1690910400000|2023-08-01 17:20:00|13370.1|13366.6|13371.7|13368.2|13371.9|13368.4|13369.7|13366.2|93
1690910700000|2023-08-01 17:25:00|13371.8|13368.3|13371.8|13368.3|13372.7|13369.2|13371.1|13367.6|140
1690911000000|2023-08-01 17:30:00|13371.9|13368.4|13373.8|13370.3|13374|13370.5|13371.8|13368.3|86
1690911300000|2023-08-01 17:35:00|13373.9|13370.4|13374.4|13370.9|13374.6|13371.1|13373.8|13370.3|103
1690911600000|2023-08-01 17:40:00|13374.5|13371|13374|13370.5|13374.9|13371.4|13373.8|13370.3|57
1690911900000|2023-08-01 17:45:00|13373.9|13370.4|13373.7|13370.2|13374|13371.1|13372.6|13369.9|33
1690912200000|2023-08-01 17:50:00|13373.6|13370.1|13373.7|13370.2|13373.8|13370.3|13372.7|13369.2|68
1690912500000|2023-08-01 17:55:00|13373.6|13370.1|13373.8|13370.3|13374.1|13371.1|13373|13370.1|55
1690912800000|2023-08-01 18:00:00|13373.7|13370.2|13370.9|13367.4|13373.7|13370.2|13370.9|13367.4|84
1690913100000|2023-08-01 18:05:00|13370.8|13367.3|13369.7|13366.2|13371.2|13367.7|13369.7|13366.2|74
1690913400000|2023-08-01 18:10:00|13369.6|13366.1|13368.6|13365.1|13369.7|13367.1|13368.5|13365|70
1690913700000|2023-08-01 18:15:00|13368.5|13365|13367.6|13364.1|13368.7|13365.2|13367.4|13363.9|127
1690914000000|2023-08-01 18:20:00|13367.7|13364.2|13367.9|13364.4|13367.9|13365.1|13367.1|13364|76
1690914300000|2023-08-01 18:25:00|13367.8|13364.3|13368.4|13364.9|13368.9|13365.4|13367.5|13364|95
1690914600000|2023-08-01 18:30:00|13368.3|13364.8|13369.6|13366.1|13369.6|13366.1|13368.3|13364.8|102
1690914900000|2023-08-01 18:35:00|13369.7|13366.2|13368.2|13366.2|13369.9|13366.4|13368.1|13365.4|96
1690915200000|2023-08-01 18:40:00|13368.1|13366.1|13368.2|13366.2|13368.9|13366.3|13368|13364.9|43
1690915500000|2023-08-01 18:45:00|13368.1|13366.1|13367.8|13364.3|13368.7|13366.1|13366.9|13364.2|60
1690915800000|2023-08-01 18:50:00|13367.9|13364.4|13368.8|13365.3|13368.8|13366.1|13367.1|13364.2|88
1690916100000|2023-08-01 18:55:00|13368.6|13365.1|13367.8|13364.3|13369.5|13366.7|13367.6|13364.1|107
1690916400000|2023-08-01 19:00:00|13367.7|13364.2|13365.3|13361.8|13367.8|13364.3|13364.6|13361.1|83
1690916700000|2023-08-01 19:05:00|13365.2|13361.7|13364.8|13361.3|13365.7|13362.2|13364.1|13361.3|44
1690917000000|2023-08-01 19:10:00|13364.9|13361.4|13364.7|13361.2|13365|13361.5|13364.5|13361|33
1690917300000|2023-08-01 19:15:00|13364.6|13361.1|13364.7|13361.2|13364.8|13361.3|13364.5|13361|50
1690917600000|2023-08-01 19:20:00|13364.8|13361.3|13364.7|13361.2|13365.2|13361.7|13364.3|13360.8|49
1690917900000|2023-08-01 19:25:00|13364.8|13361.3|13364.2|13360.7|13365|13361.5|13364.1|13360.6|68
1690918200000|2023-08-01 19:30:00|13364.3|13360.8|13361.8|13359.8|13364.4|13360.9|13361.8|13358.8|68
1690918500000|2023-08-01 19:35:00|13362.3|13358.8|13361.5|13358|13362.3|13358.8|13360.7|13357.2|46
1690918800000|2023-08-01 19:40:00|13361.6|13358.1|13361.8|13358.3|13361.9|13358.4|13361.4|13357.9|68
1690919100000|2023-08-01 19:45:00|13361.7|13358.2|13361.9|13358.4|13362|13358.5|13361.3|13357.8|121
1690919400000|2023-08-01 19:50:00|13361.8|13358.3|13362|13358.5|13362.1|13358.6|13361.2|13357.7|89
1690919700000|2023-08-01 19:55:00|13362.1|13358.6|13362.3|13358.8|13363.1|13359.6|13362.1|13358.6|143
1690920000000|2023-08-01 20:00:00|13362.8|13359.3|13363.2|13359.7|13363.3|13359.8|13362.8|13359.3|59
1690920300000|2023-08-01 20:05:00|13363.1|13359.6|13364.2|13360.7|13365.5|13362|13362.9|13359.4|54
1690920600000|2023-08-01 20:10:00|13364.1|13360.6|13362.9|13359.4|13364.2|13360.7|13362.9|13359.4|86
1690920900000|2023-08-01 20:15:00|13362.7|13359.2|13362.8|13359.3|13362.9|13359.4|13362.6|13359.1|39
1690921200000|2023-08-01 20:20:00|13362.9|13359.4|13360.1|13356.6|13362.9|13359.4|13360|13356.5|73
1690921500000|2023-08-01 20:25:00|13360.2|13356.7|13359.2|13355.7|13360.3|13356.8|13359.1|13355.6|46
1690921800000|2023-08-01 20:30:00|13359.1|13355.6|13359.1|13355.6|13359.4|13355.9|13359.1|13355.6|49
1690922100000|2023-08-01 20:35:00|13359.2|13355.7|13359.3|13355.8|13359.4|13355.9|13359.1|13355.6|52
1690922400000|2023-08-01 20:40:00|13359.4|13355.9|13359.1|13355.6|13359.4|13355.9|13358.9|13355.4|66
1690922700000|2023-08-01 20:45:00|13359|13355.5|13359.7|13356.2|13359.8|13356.3|13359|13355.5|71
1690923000000|2023-08-01 20:50:00|13359.6|13356.1|13359.9|13356.4|13360.3|13356.8|13359.5|13356|41
1690923300000|2023-08-01 20:55:00|13360|13356.5|13372.3|13356.3|13374.5|13358.6|13359.9|13356.1|497
1690923600000|2023-08-01 21:00:00|13372.8|13356.8|13371.5|13355.5|13373|13357|13370.6|13354.6|16
1690923900000|2023-08-01 21:05:00|13371.6|13355.6|13371|13355|13371.6|13355.6|13370.9|13354.9|21
1690924200000|2023-08-01 21:10:00|13371.1|13355.1|13371.3|13355.3|13371.9|13355.9|13371|13355|20
1690924500000|2023-08-01 21:15:00|13371.4|13355.4|13364.5|13348.5|13372.4|13356.4|13363.7|13347.7|65
1690924800000|2023-08-01 21:20:00|13364.6|13348.6|13363.7|13347.7|13365.5|13349.5|13362.8|13346.8|51
1690925100000|2023-08-01 21:25:00|13363.8|13347.8|13363.3|13347.3|13364.4|13348.4|13363.3|13347.3|23
1690925400000|2023-08-01 21:30:00|13363.2|13347.2|13363.8|13347.8|13364.2|13348.2|13363.2|13347.2|38
1690925700000|2023-08-01 21:35:00|13363.6|13347.6|13357.2|13341.2|13364|13348|13357.1|13341.1|136
1690926000000|2023-08-01 21:40:00|13357.3|13341.3|13356.1|13340.1|13358.4|13342.4|13356.1|13340.1|108
1690926300000|2023-08-01 21:45:00|13356.2|13340.2|13357|13341|13357.2|13341.2|13356.2|13340.2|76
1690926600000|2023-08-01 21:50:00|13356.8|13340.8|13356.4|13340.4|13357.3|13341.3|13356.4|13340.4|141
1690926900000|2023-08-01 21:55:00|13356.3|13340.3|13356.8|13340.8|13356.9|13340.9|13356|13340|120
1690927200000|2023-08-01 22:00:00|13357|13341|13354.7|13343.2|13357.4|13343.3|13353.5|13340.1|183
1690927500000|2023-08-01 22:05:00|13355.1|13343.3|13351.6|13344.1|13356.7|13345.9|13351.5|13342.2|260
1690927800000|2023-08-01 22:10:00|13351.5|13344|13351.3|13344.9|13354|13345.7|13350.3|13342.9|148
1690928100000|2023-08-01 22:15:00|13351.8|13345|13351.6|13344.9|13353.1|13346.7|13350.4|13344.3|301
1690928400000|2023-08-01 22:20:00|13351.1|13345|13352|13345.9|13352.1|13346|13349.4|13344|86
1690928700000|2023-08-01 22:25:00|13351.8|13346|13352.9|13347.6|13353.5|13348.2|13351.8|13345.8|104
1690929000000|2023-08-01 22:30:00|13352.8|13347.7|13353.6|13347.6|13354.1|13348.4|13352.7|13347.4|111
1690929300000|2023-08-01 22:35:00|13353.5|13347.4|13354.3|13348.6|13354.4|13349|13353|13347.3|324
1690929600000|2023-08-01 22:40:00|13354.2|13348.8|13351.6|13347.7|13354.4|13349.3|13351.5|13347.1|388
1690929900000|2023-08-01 22:45:00|13352.1|13347.6|13353.9|13349.2|13354.7|13349.7|13351.6|13347|239
1690930200000|2023-08-01 22:50:00|13353.8|13348.9|13350.7|13345.7|13354|13349.1|13350.1|13345.4|214
1690930500000|2023-08-01 22:55:00|13350.1|13345.6|13348.8|13344.8|13350.1|13345.7|13348|13343.4|133
1690930800000|2023-08-01 23:00:00|13348.7|13344.9|13350.8|13347.3|13350.9|13347.4|13348.6|13344.2|139
1690931100000|2023-08-01 23:05:00|13350.9|13347.4|13353.2|13349.7|13353.3|13349.8|13350.8|13347.3|92
1690931400000|2023-08-01 23:10:00|13353|13349.5|13350.4|13346.9|13353.1|13349.6|13349.5|13346|122
1690931700000|2023-08-01 23:15:00|13350.3|13346.8|13350.4|13346.9|13350.5|13347|13350.3|13346.8|12
1690932000000|2023-08-01 23:20:00|13350.3|13346.8|13350|13346.5|13350.3|13346.8|13348.9|13345.4|57
1690932300000|2023-08-01 23:25:00|13349.9|13346.4|13350.1|13346.6|13350.3|13346.8|13348.7|13345.2|97
1690932600000|2023-08-01 23:30:00|13350|13346.5|13348.6|13345.1|13350.4|13346.9|13348.1|13344.6|143
1690932900000|2023-08-01 23:35:00|13348.4|13344.9|13347.8|13344.3|13350.5|13347|13347.6|13344.1|113
1690933200000|2023-08-01 23:40:00|13347.7|13344.2|13347.1|13343.6|13347.8|13345|13346.9|13343.5|54
1690933500000|2023-08-01 23:45:00|13347.2|13343.7|13347.4|13343.9|13348.6|13345.1|13347.1|13343.6|123
1690933800000|2023-08-01 23:50:00|13347.5|13344|13348.2|13344.7|13348.6|13345.1|13347.5|13344|87
1690934100000|2023-08-01 23:55:00|13348.1|13344.6|13349.1|13345.6|13350.3|13346.8|13347|13343.5|125
1690934400000|2023-08-02 00:00:00|13349|13345.5|13357|13353.5|13358.1|13354.7|13348.2|13344.9|198
1690934700000|2023-08-02 00:05:00|13356.9|13353.4|13361.9|13358.4|13362.8|13359.4|13356.2|13353.3|198
1690935000000|2023-08-02 00:10:00|13362|13358.5|13360|13358|13363.5|13360.4|13360|13356.9|116
1690935300000|2023-08-02 00:15:00|13359.9|13357.9|13361.6|13358.1|13361.8|13359.1|13359.5|13356.3|109
1690935600000|2023-08-02 00:20:00|13361.7|13358.2|13361.8|13358.3|13363.2|13359.7|13360.9|13357.4|160
1690935900000|2023-08-02 00:25:00|13361.9|13358.4|13359.8|13356.3|13362.8|13359.3|13359.5|13356|161
1690936200000|2023-08-02 00:30:00|13359.7|13356.2|13360.5|13357|13361.5|13358|13359.6|13356.1|162
1690936500000|2023-08-02 00:35:00|13360.4|13356.9|13360|13356.5|13360.8|13357.3|13359.2|13355.7|155
1690936800000|2023-08-02 00:40:00|13360.1|13356.6|13359|13357|13360.6|13357.3|13358.5|13355|127
1690937100000|2023-08-02 00:45:00|13359.1|13357.1|13354.7|13351.2|13360|13357.1|13354.7|13351.2|111
1690937400000|2023-08-02 00:50:00|13354.6|13351.1|13357.3|13353.8|13358.2|13354.7|13354.4|13350.9|145
1690937700000|2023-08-02 00:55:00|13357.4|13353.9|13359.5|13356|13360|13356.5|13355.7|13353.5|107
1690938000000|2023-08-02 01:00:00|13359.4|13355.9|13357.8|13355.8|13359.9|13357.1|13357.6|13354.8|132
1690938300000|2023-08-02 01:05:00|13357.9|13355.9|13359.1|13355.6|13359.1|13356.6|13356.7|13354|99
1690938600000|2023-08-02 01:10:00|13359|13355.5|13355.8|13352.3|13359.2|13356.5|13353.8|13351.8|126
1690938900000|2023-08-02 01:15:00|13355.7|13352.2|13354.2|13352.2|13358|13355.1|13354.1|13352.1|151
1690939200000|2023-08-02 01:20:00|13354.1|13352.1|13353.7|13351.7|13354.9|13352.9|13353.6|13351.6|81
1690939500000|2023-08-02 01:25:00|13353.8|13351.8|13354.1|13350.6|13355|13352.9|13353.4|13349.9|121
1690939800000|2023-08-02 01:30:00|13354.2|13350.7|13352.7|13349.2|13354.3|13351.2|13350.7|13348.7|184
1690940100000|2023-08-02 01:35:00|13352.8|13349.3|13346.8|13344.8|13353.3|13349.8|13346.8|13344.8|145
1690940400000|2023-08-02 01:40:00|13346.9|13344.9|13350.1|13348.1|13351|13348.2|13346.8|13344.4|146
1690940700000|2023-08-02 01:45:00|13350.2|13348.2|13353.8|13350.3|13354.7|13351.2|13350.2|13347.5|142
1690941000000|2023-08-02 01:50:00|13353.9|13350.4|13352.9|13350.9|13354.7|13352.7|13351.3|13349.3|111
1690941300000|2023-08-02 01:55:00|13353|13351|13359.9|13356.4|13360.8|13357.3|13353|13351|204
1690941600000|2023-08-02 02:00:00|13359.8|13356.3|13363.5|13361.5|13364.1|13362.1|13359.2|13355.7|204
1690941900000|2023-08-02 02:05:00|13363.4|13361.4|13363.9|13361.9|13365.2|13362.3|13362.5|13360.5|105
1690942200000|2023-08-02 02:10:00|13363.8|13361.8|13365.1|13363.1|13367.9|13364.4|13363.8|13361.8|112
1690942500000|2023-08-02 02:15:00|13365|13363|13367.3|13363.8|13367.8|13365.1|13364.8|13362.2|99
1690942800000|2023-08-02 02:20:00|13367.4|13363.9|13366.6|13363.1|13367.7|13364.2|13365.7|13362.2|77
1690943100000|2023-08-02 02:25:00|13366.7|13363.2|13366.4|13362.9|13368.9|13365.4|13365.7|13362.2|120
1690943400000|2023-08-02 02:30:00|13366.5|13363|13365.9|13362.4|13366.6|13363.7|13364.2|13360.9|107
1690943700000|2023-08-02 02:35:00|13366|13362.5|13367.8|13365.8|13368.6|13365.9|13365.3|13362.4|109
1690944000000|2023-08-02 02:40:00|13367.9|13365.9|13368.2|13366.2|13368.5|13366.5|13366.1|13362.9|78
1690944300000|2023-08-02 02:45:00|13368|13366|13368.2|13364.7|13369.3|13366.4|13367|13364.3|128
1690944600000|2023-08-02 02:50:00|13368.3|13364.8|13370.2|13368.2|13371.4|13368.3|13366.2|13363.6|174
1690944900000|2023-08-02 02:55:00|13370.3|13368.3|13368.3|13366.3|13370.3|13368.3|13367.1|13364.8|152
1690945200000|2023-08-02 03:00:00|13368.2|13366.2|13369.3|13365.8|13369.7|13366.7|13367.8|13365.3|107
1690945500000|2023-08-02 03:05:00|13369.2|13365.7|13368.6|13366.6|13369.6|13367.1|13368.4|13365.3|94
1690945800000|2023-08-02 03:10:00|13368.7|13366.7|13370.8|13367.3|13370.8|13367.3|13368.7|13365.2|145
1690946100000|2023-08-02 03:15:00|13370.7|13367.2|13371.6|13368.1|13371.8|13368.9|13369.8|13367.1|114
1690946400000|2023-08-02 03:20:00|13371.5|13368|13365.5|13362|13371.6|13368.1|13365.5|13362|118
1690946700000|2023-08-02 03:25:00|13365.4|13361.9|13364|13360.5|13365.7|13362.8|13362.8|13360.2|145
1690947000000|2023-08-02 03:30:00|13364.1|13360.6|13360.6|13358.6|13364.1|13361.2|13360.6|13358.6|81
1690947300000|2023-08-02 03:35:00|13360.5|13358.5|13360.4|13358.4|13361.3|13358.8|13359.4|13357.4|70
1690947600000|2023-08-02 03:40:00|13360.3|13358.3|13363.6|13360.1|13363.6|13360.1|13359.7|13356.8|102
1690947900000|2023-08-02 03:45:00|13363.7|13360.2|13365.5|13362|13366.4|13362.9|13363.6|13360.1|113
1690948200000|2023-08-02 03:50:00|13365.9|13362.4|13367.7|13364.2|13368|13364.5|13365.6|13362.1|134
1690948500000|2023-08-02 03:55:00|13367.8|13364.3|13366.8|13363.3|13368.2|13365|13366|13362.9|115
1690948800000|2023-08-02 04:00:00|13366.9|13363.4|13367.8|13365.8|13368.7|13366.1|13365.8|13363.2|82
1690949100000|2023-08-02 04:05:00|13367.9|13365.9|13368.5|13365|13369.4|13366.6|13367.8|13364.3|110
1690949400000|2023-08-02 04:10:00|13368.6|13365.1|13369.4|13365.9|13369.7|13366.2|13368.6|13365.1|52
1690949700000|2023-08-02 04:15:00|13368.6|13366.6|13369.9|13366.4|13370.1|13366.9|13368.5|13365.2|45
1690950000000|2023-08-02 04:20:00|13369.8|13366.3|13368.9|13365.4|13370.5|13367.1|13367.9|13365.3|90
1690950300000|2023-08-02 04:25:00|13369|13365.5|13370|13366.5|13370.1|13367.2|13368.8|13365.5|33
1690950600000|2023-08-02 04:30:00|13369.8|13366.3|13369.1|13367.1|13370.2|13367.3|13369|13366|76
1690950900000|2023-08-02 04:35:00|13370|13366.5|13370.4|13366.9|13370.5|13367.6|13369.6|13366.3|57
1690951200000|2023-08-02 04:40:00|13370.3|13366.8|13370.4|13366.9|13370.5|13367|13370.3|13366.8|34
1690951500000|2023-08-02 04:45:00|13370.3|13366.8|13370.4|13366.9|13370.6|13367.1|13370.3|13366.8|39
1690951800000|2023-08-02 04:50:00|13370.5|13367|13371.1|13367.6|13372.4|13368.9|13370.5|13367|77
1690952100000|2023-08-02 04:55:00|13371|13367.5|13368.4|13364.9|13371|13367.5|13368.4|13364.9|112
1690952400000|2023-08-02 05:00:00|13368.3|13364.8|13365.5|13362|13369.7|13366.2|13363.7|13360.2|149
1690952700000|2023-08-02 05:05:00|13365.4|13361.9|13364.1|13362.1|13365.6|13363.3|13363.8|13361.5|111
1690953000000|2023-08-02 05:10:00|13364|13362|13364.1|13362.1|13364.9|13362.2|13363.8|13361.3|48
1690953300000|2023-08-02 05:15:00|13364|13362|13361.9|13359.9|13365|13362.2|13361.8|13358.6|123
1690953600000|2023-08-02 05:20:00|13361.8|13359.8|13363.1|13361.1|13365|13362.3|13361.6|13359.6|97
1690953900000|2023-08-02 05:25:00|13363.2|13361.2|13364|13362|13364.2|13362.1|13362.5|13360.4|96
1690954200000|2023-08-02 05:30:00|13364.1|13362.1|13366.4|13364.4|13368.7|13366|13364.1|13362.1|163
1690954500000|2023-08-02 05:35:00|13366.3|13364.3|13363.2|13361.2|13366.4|13364.4|13363.1|13360.1|75
1690954800000|2023-08-02 05:40:00|13363.3|13361.3|13365.9|13363.9|13366.1|13364.1|13363.2|13361.2|71
1690955100000|2023-08-02 05:45:00|13365.8|13363.8|13367|13363.5|13368.1|13364.6|13365.5|13363|113
1690955400000|2023-08-02 05:50:00|13366.9|13363.4|13366.5|13363|13369|13365.5|13365.7|13362.2|158
1690955700000|2023-08-02 05:55:00|13366.6|13363.1|13367.8|13365.8|13369.3|13366.4|13366.6|13363.1|143
1690956000000|2023-08-02 06:00:00|13368.6|13365.1|13368.4|13364.9|13369.6|13366.8|13366.8|13363.3|248
1690956300000|2023-08-02 06:05:00|13368.3|13364.8|13370.1|13368.1|13371.4|13368.2|13367.9|13364.8|188
1690956600000|2023-08-02 06:10:00|13370|13368|13373.5|13370|13373.5|13370.8|13369.7|13367.1|170
1690956900000|2023-08-02 06:15:00|13372.7|13370.7|13377|13373.5|13377.2|13373.7|13372.7|13370.5|181
1690957200000|2023-08-02 06:20:00|13376.9|13373.4|13377|13373.5|13378|13375.1|13376.2|13372.7|141
1690957500000|2023-08-02 06:25:00|13376.8|13373.3|13379.6|13376.1|13379.6|13377|13373.9|13370.9|173
1690957800000|2023-08-02 06:30:00|13379.7|13376.2|13375.1|13371.6|13379.9|13377.5|13374.8|13371.6|185
1690958100000|2023-08-02 06:35:00|13375|13371.5|13371.8|13368.3|13375|13372.2|13370.3|13367.4|211
1690958400000|2023-08-02 06:40:00|13371.9|13368.4|13368.8|13366.8|13371.9|13368.4|13368.6|13365.6|212
1690958700000|2023-08-02 06:45:00|13368.9|13366.9|13369|13365.5|13370.7|13367.7|13367.5|13364.6|169
1690959000000|2023-08-02 06:50:00|13369.3|13365.8|13371.4|13367.9|13372.2|13369.1|13368.1|13364.7|178
1690959300000|2023-08-02 06:55:00|13371.7|13368.2|13372.1|13370.1|13375.3|13371.8|13370.8|13368.2|131
1690959600000|2023-08-02 07:00:00|13372|13370|13378.1|13376.1|13378.5|13376.1|13372|13370|185
1690959900000|2023-08-02 07:05:00|13378|13376|13380|13378|13382.9|13379.4|13377.1|13374.2|199
1690960200000|2023-08-02 07:10:00|13379.9|13377.9|13378.9|13376.9|13381.2|13378.5|13378.5|13376.2|165
1690960500000|2023-08-02 07:15:00|13378.8|13376.8|13381.9|13379.9|13383.1|13380.1|13378.8|13376.4|156
1690960800000|2023-08-02 07:20:00|13382|13380|13388.5|13386.5|13389|13386.5|13381.2|13379.2|161
1690961100000|2023-08-02 07:25:00|13388.2|13386.2|13386.1|13384.1|13389.6|13387.6|13385.6|13383.6|129
1690961400000|2023-08-02 07:30:00|13386|13384|13381.2|13379.2|13386.1|13384.1|13381.2|13378.4|164
1690961700000|2023-08-02 07:35:00|13381.1|13379.1|13382.3|13380.3|13382.3|13380.3|13379.2|13376.4|167
1690962000000|2023-08-02 07:40:00|13382.2|13380.2|13379.9|13377.9|13382.3|13380.3|13377.8|13375.8|182
1690962300000|2023-08-02 07:45:00|13379.7|13377.7|13381.4|13379.4|13382.5|13380.5|13378.9|13376.9|172
1690962600000|2023-08-02 07:50:00|13381.3|13379.3|13379.1|13377.1|13383.5|13380.7|13377|13374.4|205
1690962900000|2023-08-02 07:55:00|13379|13377|13379|13377|13381.5|13378.7|13378.6|13375.8|167
1690963200000|2023-08-02 08:00:00|13378.9|13376.9|13385.7|13383.7|13386.6|13383.7|13378.6|13375.9|218
1690963500000|2023-08-02 08:05:00|13385.6|13383.6|13387.9|13385.9|13389|13386.3|13385.3|13381.9|125
1690963800000|2023-08-02 08:10:00|13388|13386|13384.9|13382.9|13388|13386|13384.8|13382.2|221
1690964100000|2023-08-02 08:15:00|13385|13383|13383|13381|13385.7|13383.2|13382.9|13380.1|147
1690964400000|2023-08-02 08:20:00|13382.9|13380.9|13381.3|13377.8|13384.1|13381.3|13380.2|13377.6|193
1690964700000|2023-08-02 08:25:00|13381.2|13377.7|13379.3|13375.8|13381.2|13378.2|13377.1|13374.2|189
1690965000000|2023-08-02 08:30:00|13379.4|13375.9|13378|13376|13380.5|13378.3|13378|13375.3|189
1690965300000|2023-08-02 08:35:00|13377.7|13375.7|13378.6|13376.6|13381.1|13378.3|13377.6|13375.6|175
1690965600000|2023-08-02 08:40:00|13378.5|13376.5|13379.4|13375.9|13379.5|13377.3|13377.1|13374.5|183
1690965900000|2023-08-02 08:45:00|13379.3|13375.8|13379|13377|13381.1|13378.4|13378.5|13375.6|179
1690966200000|2023-08-02 08:50:00|13379.1|13377.1|13374.9|13372.9|13379.1|13377.1|13374.2|13372.2|145
1690966500000|2023-08-02 08:55:00|13374.8|13372.8|13376.9|13373.4|13378.6|13375.9|13374.7|13372.2|161
1690966800000|2023-08-02 09:00:00|13377|13373.5|13376.7|13373.2|13378.8|13375.6|13375.8|13372.7|233
1690967100000|2023-08-02 09:05:00|13376.8|13373.3|13376|13374|13378.1|13375.2|13375.6|13372.8|178
1690967400000|2023-08-02 09:10:00|13375.9|13373.9|13374.8|13372.8|13376.1|13374|13373.6|13370.5|166
1690967700000|2023-08-02 09:15:00|13374.7|13372.7|13376|13374|13377.4|13374.4|13374.1|13371.1|145
1690968000000|2023-08-02 09:20:00|13376.1|13374.1|13377|13373.5|13378.3|13376.3|13375|13372.4|143
1690968300000|2023-08-02 09:25:00|13377.1|13373.6|13377.2|13375.2|13378.9|13376.1|13376.5|13373.6|153
1690968600000|2023-08-02 09:30:00|13377.1|13375.1|13375.7|13373.7|13379.2|13376.2|13375.7|13372.9|147
1690968900000|2023-08-02 09:35:00|13375.4|13373.4|13379.2|13375.7|13379.4|13375.9|13375.3|13372.6|186
1690969200000|2023-08-02 09:40:00|13379.3|13375.8|13375.9|13372.4|13379.4|13376.2|13375|13372.3|132
1690969500000|2023-08-02 09:45:00|13375.8|13372.3|13374.8|13371.3|13376.6|13373.1|13374.6|13371.1|137
1690969800000|2023-08-02 09:50:00|13374.9|13371.4|13375.9|13373.9|13376|13374|13373.8|13371.2|127
1690970100000|2023-08-02 09:55:00|13376|13374|13375|13371.5|13376.3|13374.3|13373.9|13371.1|96
1690970400000|2023-08-02 10:00:00|13374.9|13371.4|13376.6|13373.1|13377|13373.5|13374.9|13371.4|135
1690970700000|2023-08-02 10:05:00|13376.5|13373|13376.8|13373.3|13377|13373.5|13375.8|13372.3|150
1690971000000|2023-08-02 10:10:00|13376.7|13373.2|13378|13374.5|13378.7|13376|13375.5|13373.1|92
1690971300000|2023-08-02 10:15:00|13377.2|13375.2|13378.1|13376.1|13379.9|13376.7|13377.2|13374.4|111
1690971600000|2023-08-02 10:20:00|13378.2|13376.2|13380|13376.5|13380.7|13377.2|13378|13375.1|174
1690971900000|2023-08-02 10:25:00|13380.1|13376.6|13377.2|13375.2|13380.1|13377.2|13376.8|13374.8|119
1690972200000|2023-08-02 10:30:00|13377.3|13375.3|13374.8|13372.8|13378.1|13376.1|13374.8|13372.8|120
1690972500000|2023-08-02 10:35:00|13374.9|13372.9|13374.9|13371.4|13375.3|13373.3|13373.6|13371.2|144
1690972800000|2023-08-02 10:40:00|13375|13371.5|13374.1|13372.1|13375.8|13373|13372.9|13370.6|159
1690973100000|2023-08-02 10:45:00|13374|13372|13374.1|13372.1|13375|13372.2|13372.4|13370.1|142
1690973400000|2023-08-02 10:50:00|13374|13372|13371.1|13369.1|13374.1|13372.1|13371.1|13368.1|132
1690973700000|2023-08-02 10:55:00|13371.2|13369.2|13373|13371|13375.1|13371.6|13371.1|13369.1|119
1690974000000|2023-08-02 11:00:00|13373.1|13371.1|13371|13369|13373.9|13371.9|13369.6|13367.6|121
1690974300000|2023-08-02 11:05:00|13371.1|13369.1|13372.1|13370.1|13372.3|13370.3|13369.8|13367.8|136
1690974600000|2023-08-02 11:10:00|13372|13370|13374|13372|13374.2|13372.2|13371.8|13369.8|82
1690974900000|2023-08-02 11:15:00|13374.1|13372.1|13374.2|13372.2|13374.3|13372.3|13372.7|13370.7|130
1690975200000|2023-08-02 11:20:00|13374.1|13372.1|13374.9|13372.9|13375.1|13373.1|13373|13371|116
1690975500000|2023-08-02 11:25:00|13374.8|13372.8|13375|13373|13375.1|13373.1|13373.7|13371.7|137
1690975800000|2023-08-02 11:30:00|13374.9|13372.9|13375.5|13373.5|13376.5|13373.9|13374.8|13372.8|107
1690976100000|2023-08-02 11:35:00|13375.4|13373.4|13378.3|13374.8|13378.7|13375.4|13375.1|13372.3|220
1690976400000|2023-08-02 11:40:00|13378.4|13374.9|13379.9|13376.4|13382|13378.8|13378.4|13374.9|177
1690976700000|2023-08-02 11:45:00|13380|13376.5|13383|13379.5|13383.1|13380|13380|13376.5|194
1690977000000|2023-08-02 11:50:00|13383.1|13379.6|13382.1|13378.6|13383.1|13380.3|13381.5|13378.6|121
1690977300000|2023-08-02 11:55:00|13382.2|13378.7|13382.7|13379.2|13382.8|13379.3|13380|13376.5|230
1690977600000|2023-08-02 12:00:00|13382.8|13379.3|13377.2|13375.2|13382.9|13379.4|13377.1|13375.1|156
1690977900000|2023-08-02 12:05:00|13377.1|13375.1|13376.9|13374.9|13377.8|13375.6|13376|13373.9|106
1690978200000|2023-08-02 12:10:00|13377.6|13374.1|13382|13375.7|13382.6|13379.1|13377.6|13374.1|225
1690978500000|2023-08-02 12:15:00|13386.3|13375.4|13390.7|13387.2|13396.9|13392.5|13386.3|13375.4|403
1690978800000|2023-08-02 12:20:00|13390.5|13387|13392.7|13389.2|13395.4|13391.9|13390.1|13387|373
1690979100000|2023-08-02 12:25:00|13392.8|13389.3|13391|13389|13397.1|13393.6|13389|13387|268
1690979400000|2023-08-02 12:30:00|13390.9|13388.9|13398|13394.5|13399.2|13396.1|13388|13384.5|341
1690979700000|2023-08-02 12:35:00|13398.1|13394.6|13399.2|13397.2|13400.4|13397.4|13396.6|13393.1|260
1690980000000|2023-08-02 12:40:00|13399.3|13397.3|13399.5|13397.5|13403|13400.2|13399|13396.9|277
1690980300000|2023-08-02 12:45:00|13399.6|13397.6|13395.2|13393.2|13400.2|13397.6|13394.1|13392.1|255
1690980600000|2023-08-02 12:50:00|13395.1|13393.1|13397.5|13395.5|13397.8|13395.8|13393.6|13391.6|263
1690980900000|2023-08-02 12:55:00|13397.4|13395.4|13401.3|13397.8|13401.5|13399|13397.4|13395.2|286
1690981200000|2023-08-02 13:00:00|13401.2|13397.7|13404.4|13400.9|13405.2|13402.2|13401|13397.5|310
1690981500000|2023-08-02 13:05:00|13404.5|13401|13406.3|13404.3|13407.6|13405|13404.1|13400.6|247
1690981800000|2023-08-02 13:10:00|13406.1|13404.1|13403.9|13401.9|13406.1|13404.1|13403.6|13401.1|156
1690982100000|2023-08-02 13:15:00|13404|13402|13401|13399|13404|13402|13399.9|13397.9|200
1690982400000|2023-08-02 13:20:00|13400.9|13398.9|13403.6|13401.6|13404.2|13401.8|13400|13397.6|140
1690982700000|2023-08-02 13:25:00|13403.5|13401.5|13402.9|13400.9|13403.6|13401.6|13402.6|13400.6|137
1690983000000|2023-08-02 13:30:00|13403|13401|13404.7|13402.7|13405.3|13403.2|13402.7|13399.5|235
1690983300000|2023-08-02 13:35:00|13404.6|13402.6|13407.6|13404.1|13409|13405.5|13403.2|13400.7|268
1690983600000|2023-08-02 13:40:00|13407.5|13404|13407.9|13404.4|13410.6|13408.6|13406.2|13403.6|221
1690983900000|2023-08-02 13:45:00|13407.7|13404.2|13407|13403.5|13409.8|13406.3|13405.8|13402.3|282
1690984200000|2023-08-02 13:50:00|13407.1|13403.6|13413.6|13410.1|13413.8|13411.5|13405.8|13403.1|270
1690984500000|2023-08-02 13:55:00|13413.7|13410.2|13418|13414.5|13418.2|13415.5|13412.8|13410|267
1690984800000|2023-08-02 14:00:00|13418.1|13414.6|13418.1|13416.1|13419.9|13416.9|13415.7|13412.2|255
1690985100000|2023-08-02 14:05:00|13418|13416|13422.6|13419.1|13422.6|13419.1|13418|13415.5|205
1690985400000|2023-08-02 14:10:00|13422.7|13419.2|13425.4|13421.9|13425.4|13422.7|13422.5|13419|162
1690985700000|2023-08-02 14:15:00|13424.7|13422.7|13426.5|13424.5|13427|13425|13424.7|13421.8|140
1690986000000|2023-08-02 14:20:00|13426.4|13424.4|13427.1|13425.1|13428.5|13425.8|13424.9|13421.9|211
1690986300000|2023-08-02 14:25:00|13427.9|13424.4|13430.3|13426.8|13431.7|13429.7|13427.4|13424.3|186
1690986600000|2023-08-02 14:30:00|13430.2|13426.7|13424.7|13422.7|13430.5|13427.8|13424.4|13422.4|219
1690986900000|2023-08-02 14:35:00|13424.9|13422.9|13429.7|13426.2|13430.2|13426.7|13424.8|13422.3|219
1690987200000|2023-08-02 14:40:00|13429.8|13426.3|13435.1|13431.6|13435.4|13431.9|13429.6|13426.1|227
1690987500000|2023-08-02 14:45:00|13434.8|13431.3|13433.2|13429.7|13435.1|13431.6|13431.8|13428.4|247
1690987800000|2023-08-02 14:50:00|13433|13429.5|13431.8|13428.3|13433.9|13430.4|13431|13428.3|275
1690988100000|2023-08-02 14:55:00|13431.7|13428.2|13426.9|13424.9|13432.7|13429.4|13426.9|13424.9|228
1690988400000|2023-08-02 15:00:00|13427|13425|13429.4|13425.9|13432.1|13428.6|13425.8|13422.7|290
1690988700000|2023-08-02 15:05:00|13429.3|13425.8|13425|13421.5|13429.8|13426.8|13424.5|13421|250
1690989000000|2023-08-02 15:10:00|13425.2|13421.7|13422.8|13419.3|13426|13423.4|13422.1|13418.6|192
1690989300000|2023-08-02 15:15:00|13422.9|13419.4|13423.6|13420.1|13424.9|13421.4|13421.8|13419|201
1690989600000|2023-08-02 15:20:00|13423.3|13419.8|13418.6|13415.1|13423.3|13419.8|13418.5|13415.1|192
1690989900000|2023-08-02 15:25:00|13418.7|13415.2|13417.9|13415.9|13419.5|13416.5|13417.8|13415|149
1690990200000|2023-08-02 15:30:00|13417.7|13415.7|13413.6|13410.1|13418.8|13415.8|13413.5|13410|182
1690990500000|2023-08-02 15:35:00|13413.5|13410|13416.7|13413.2|13417.3|13413.8|13413.5|13410|169
1690990800000|2023-08-02 15:40:00|13416.6|13413.1|13417|13413.5|13417.8|13414.3|13415.7|13412.2|106
1690991100000|2023-08-02 15:45:00|13417.1|13413.6|13419|13417|13419.8|13417.2|13417.1|13413.6|202
1690991400000|2023-08-02 15:50:00|13419.1|13417.1|13419.9|13416.4|13420|13417.1|13418.2|13415.4|166
1690991700000|2023-08-02 15:55:00|13419.8|13416.3|13419|13417|13420.2|13417.7|13418.4|13415.6|108
1690992000000|2023-08-02 16:00:00|13419.9|13416.4|13417|13413.5|13420.2|13417.1|13417|13413.5|173
1690992300000|2023-08-02 16:05:00|13416.9|13413.4|13417.8|13414.3|13418|13414.5|13416.6|13413.1|133
1690992600000|2023-08-02 16:10:00|13417.7|13414.2|13421.8|13418.3|13422|13419.1|13417.7|13414.2|117
1690992900000|2023-08-02 16:15:00|13421.9|13418.4|13420.5|13417|13422.1|13418.6|13420.2|13416.7|103
1690993200000|2023-08-02 16:20:00|13420.4|13416.9|13420.1|13416.6|13421|13417.5|13419.6|13416.1|144
1690993500000|2023-08-02 16:25:00|13420|13416.5|13419.5|13416|13420.7|13417.2|13419.5|13416|95
1690993800000|2023-08-02 16:30:00|13419.4|13415.9|13419.5|13416|13420.7|13417.2|13419|13415.5|145
1690994100000|2023-08-02 16:35:00|13419.6|13416.1|13417.7|13414.2|13419.9|13416.4|13416.5|13413|233
1690994400000|2023-08-02 16:40:00|13417.8|13414.3|13418.1|13414.6|13418.1|13414.6|13417.3|13413.8|160
1690994700000|2023-08-02 16:45:00|13418.2|13414.7|13417.7|13414.2|13418.7|13415.2|13417.2|13413.7|149
1690995000000|2023-08-02 16:50:00|13417.6|13414.1|13416.9|13413.4|13417.7|13414.2|13416.6|13413.1|162
1690995300000|2023-08-02 16:55:00|13416.8|13413.3|13416.2|13412.7|13417.4|13413.9|13414.9|13412.1|248
1690995600000|2023-08-02 17:00:00|13416.1|13412.6|13413.6|13410.1|13416.1|13412.6|13412.7|13409.2|225
1690995900000|2023-08-02 17:05:00|13413.7|13410.2|13413|13409.5|13413.7|13410.2|13411.6|13408.1|269
1690996200000|2023-08-02 17:10:00|13412.9|13409.4|13412.5|13409|13413.1|13409.6|13411.8|13408.3|316
1690996500000|2023-08-02 17:15:00|13412.4|13408.9|13413.4|13409.9|13413.5|13410|13411.8|13408.3|363
1690996800000|2023-08-02 17:20:00|13413.5|13410|13412.8|13409.3|13413.8|13410.3|13412.6|13409.1|189
1690997100000|2023-08-02 17:25:00|13412.7|13409.2|13411.8|13408.3|13412.8|13409.3|13411.3|13407.8|269
1690997400000|2023-08-02 17:30:00|13411.7|13408.2|13413.4|13409.9|13413.6|13410.1|13411.4|13407.9|204
1690997700000|2023-08-02 17:35:00|13413.3|13409.8|13412.3|13408.8|13414.2|13411.3|13412.3|13408.8|230
1690998000000|2023-08-02 17:40:00|13412.2|13408.7|13412.5|13409|13413|13410.2|13411|13408.3|104
1690998300000|2023-08-02 17:45:00|13412.3|13408.8|13414.1|13410.6|13414.7|13411.2|13412.3|13408.8|137
1690998600000|2023-08-02 17:50:00|13414.2|13410.7|13414.8|13411.3|13415.4|13411.9|13414.1|13410.6|117
1690998900000|2023-08-02 17:55:00|13414.7|13411.2|13416.7|13413.2|13416.9|13414.1|13414.7|13411.2|113
1690999200000|2023-08-02 18:00:00|13416.6|13413.1|13416.1|13412.6|13416.7|13413.2|13415.7|13412.2|105
1690999500000|2023-08-02 18:05:00|13416|13412.5|13416.1|13412.6|13416.6|13413.1|13415.9|13412.4|103
1690999800000|2023-08-02 18:10:00|13416.2|13412.7|13417.2|13413.7|13418.3|13414.8|13415.9|13412.4|111
1691000100000|2023-08-02 18:15:00|13417.1|13413.6|13418.3|13414.8|13418.7|13415.2|13417|13413.5|232
1691000400000|2023-08-02 18:20:00|13418.2|13414.7|13419.3|13415.8|13419.4|13415.9|13418|13414.5|192
1691000700000|2023-08-02 18:25:00|13419.2|13415.7|13420.1|13416.6|13420.2|13416.7|13418.8|13415.3|231
1691001000000|2023-08-02 18:30:00|13420.2|13416.7|13421.2|13417.7|13421.3|13417.8|13420|13416.5|259
1691001300000|2023-08-02 18:35:00|13421.1|13417.6|13421.5|13418|13422.3|13418.8|13421.1|13417.6|182
1691001600000|2023-08-02 18:40:00|13421.6|13418.1|13421.9|13418.4|13422.7|13419.2|13421.5|13418|268
1691001900000|2023-08-02 18:45:00|13422|13418.5|13421.2|13419.2|13422.6|13419.6|13421.1|13418.2|147
1691002200000|2023-08-02 18:50:00|13421.1|13419.1|13421.2|13419.2|13422.6|13419.3|13421.1|13418.4|79
1691002500000|2023-08-02 18:55:00|13421.1|13419.1|13422|13418.5|13422.8|13419.3|13421.1|13418.3|162
1691002800000|2023-08-02 19:00:00|13421.9|13418.4|13419.1|13415.6|13421.9|13418.4|13418.9|13415.4|143
1691003100000|2023-08-02 19:05:00|13419.2|13415.7|13419.5|13416|13420.5|13417|13419.2|13415.7|181
1691003400000|2023-08-02 19:10:00|13419.6|13416.1|13420.2|13416.7|13420.4|13416.9|13419.6|13416.1|99
1691003700000|2023-08-02 19:15:00|13420.1|13416.6|13420.5|13417|13421.1|13418.1|13419.9|13416.4|52
1691004000000|2023-08-02 19:20:00|13420.4|13416.9|13421.7|13418.2|13421.8|13418.3|13420.2|13416.7|123
1691004300000|2023-08-02 19:25:00|13421.6|13418.1|13423.1|13419.6|13423.4|13419.9|13421.4|13417.9|194
1691004600000|2023-08-02 19:30:00|13423|13419.5|13424.4|13420.9|13424.4|13420.9|13422.9|13419.4|136
1691004900000|2023-08-02 19:35:00|13424.3|13420.8|13422.9|13419.4|13424.3|13420.8|13422.6|13419.1|142
1691005200000|2023-08-02 19:40:00|13423|13419.5|13421.8|13418.3|13423.2|13419.7|13421.7|13418.2|97
1691005500000|2023-08-02 19:45:00|13421.7|13418.2|13420.9|13417.4|13422.2|13418.7|13420.6|13417.1|138
1691005800000|2023-08-02 19:50:00|13421|13417.5|13420.9|13417.4|13421.1|13418.1|13420|13417.1|188
1691006100000|2023-08-02 19:55:00|13421|13417.5|13420|13416.5|13421|13417.5|13419.7|13416.2|68
1691006400000|2023-08-02 20:00:00|13419.9|13416.4|13421.6|13418.1|13422|13418.5|13419.9|13416.4|93
1691006700000|2023-08-02 20:05:00|13421.7|13418.2|13422.3|13418.8|13422.5|13419|13421.6|13418.1|71
1691007000000|2023-08-02 20:10:00|13422.2|13418.7|13422.2|13418.7|13422.5|13419|13422.2|13418.7|45
1691007300000|2023-08-02 20:15:00|13422.3|13418.8|13422.2|13418.7|13422.5|13419|13422.1|13418.6|38
1691007600000|2023-08-02 20:20:00|13422.3|13418.8|13421.9|13418.4|13422.3|13418.8|13421.7|13418.2|32
1691007900000|2023-08-02 20:25:00|13422|13418.5|13421.8|13418.3|13422.1|13418.6|13421.8|13418.3|53
1691008200000|2023-08-02 20:30:00|13421.9|13418.4|13421.7|13418.2|13421.9|13418.4|13421.7|13418.2|13
1691008500000|2023-08-02 20:35:00|13421.6|13418.1|13422.6|13419.1|13422.7|13419.2|13421.6|13418.1|24
1691008800000|2023-08-02 20:40:00|13422.7|13419.2|13422.6|13419.1|13422.8|13419.3|13422.2|13418.7|30
1691009100000|2023-08-02 20:45:00|13422.7|13419.2|13421.9|13418.4|13423.2|13419.7|13421.6|13418.1|75
1691009400000|2023-08-02 20:50:00|13422|13418.5|13422.2|13418.7|13422.3|13418.8|13421.9|13418.4|45
1691009700000|2023-08-02 20:55:00|13422.3|13418.8|13419.2|13403.2|13422.3|13418.8|13410.7|13394.7|164
1691010000000|2023-08-02 21:00:00|13419.5|13403.5|13410.3|13394.3|13422.4|13406.4|13409.8|13393.8|62
1691010300000|2023-08-02 21:05:00|13410.1|13394.1|13410.7|13394.7|13411.2|13395.2|13409.8|13393.8|27
1691010600000|2023-08-02 21:10:00|13410.8|13394.8|13411.2|13395.2|13411.3|13395.3|13410.4|13394.4|23
1691010900000|2023-08-02 21:15:00|13411.6|13395.6|13413.1|13397.1|13413.2|13397.2|13411.6|13395.6|15
1691011200000|2023-08-02 21:20:00|13413.2|13397.2|13413|13397|13413.2|13397.2|13413|13397|4
1691011500000|2023-08-02 21:25:00|13412.8|13396.8|13412.7|13396.7|13412.8|13396.8|13412.7|13396.7|2
1691011800000|2023-08-02 21:30:00|13412.8|13396.8|13413.4|13397.4|13413.4|13397.4|13412.6|13396.6|8
1691012100000|2023-08-02 21:35:00|13413.3|13397.3|13412.6|13396.6|13413.4|13397.4|13412.6|13396.6|15
1691012400000|2023-08-02 21:40:00|13412.8|13396.8|13413.4|13397.4|13414.4|13398.4|13412.8|13396.8|7
1691012700000|2023-08-02 21:45:00|13413.5|13397.5|13414.8|13398.8|13417.5|13401.5|13409.7|13393.7|271
1691013000000|2023-08-02 21:50:00|13414.9|13398.9|13412.8|13396.8|13416.8|13400.8|13411.8|13395.8|212
1691013300000|2023-08-02 21:55:00|13411.8|13395.8|13416.4|13400.4|13416.5|13400.5|13411.1|13395.1|280
1691013600000|2023-08-02 22:00:00|13414.5|13398.5|13418.5|13403.3|13420.8|13406.7|13402.6|13386.6|597
1691013900000|2023-08-02 22:05:00|13418.3|13403.1|13417.7|13409.9|13419.4|13410.4|13414.4|13402.5|434
1691014200000|2023-08-02 22:10:00|13417.1|13410|13417.7|13410.4|13418.5|13411|13415.1|13408.2|369
1691014500000|2023-08-02 22:15:00|13416.9|13410.5|13414.3|13410.7|13416.9|13410.9|13409.6|13404.4|191
1691014800000|2023-08-02 22:20:00|13414.2|13410.6|13413.5|13409.6|13414.3|13410.7|13412.7|13408.8|90
1691015100000|2023-08-02 22:25:00|13413.4|13409.5|13412.5|13409|13413.5|13409.8|13412.4|13408.9|59
1691015400000|2023-08-02 22:30:00|13412.9|13408.9|13413.7|13410.2|13413.9|13410.2|13412.8|13408.9|74
1691015700000|2023-08-02 22:35:00|13413.4|13410.1|13413.4|13409.9|13413.5|13410.1|13413|13409.4|46
1691016000000|2023-08-02 22:40:00|13413.5|13410|13415.5|13412|13415.5|13412|13413.4|13409.9|52
1691016300000|2023-08-02 22:45:00|13415.4|13411.9|13415.4|13411.9|13415.5|13412|13415.4|13411.9|17
1691016600000|2023-08-02 22:50:00|13415.5|13412|13415.2|13411.7|13415.5|13412|13415.2|13411.7|12
1691016900000|2023-08-02 22:55:00|13415.3|13411.8|13416.1|13412.6|13416.2|13412.7|13415.2|13411.7|24
1691017200000|2023-08-02 23:00:00|13416.2|13412.7|13415.3|13411.8|13416.3|13412.8|13415|13411.5|58
1691017500000|2023-08-02 23:05:00|13415.2|13411.7|13415.2|13411.7|13415.3|13411.8|13415.2|13411.7|21
1691017800000|2023-08-02 23:10:00|13415.1|13411.6|13414.3|13410.8|13415.2|13411.7|13414.3|13410.8|57
1691018100000|2023-08-02 23:15:00|13414.4|13410.9|13415.5|13412|13415.5|13412|13414.3|13410.8|40
1691018400000|2023-08-02 23:20:00|13415.6|13412.1|13417.2|13413.7|13417.3|13413.8|13415.3|13411.8|55
1691018700000|2023-08-02 23:25:00|13417.3|13413.8|13416.9|13413.4|13417.4|13413.9|13416.7|13413.2|33
1691019000000|2023-08-02 23:30:00|13417|13413.5|13418.4|13414.9|13419.3|13415.8|13416.9|13413.4|101
1691019300000|2023-08-02 23:35:00|13418.3|13414.8|13417.3|13413.8|13418.4|13414.9|13417.2|13413.7|77
1691019600000|2023-08-02 23:40:00|13417.4|13413.9|13417.7|13414.2|13418|13414.5|13416.8|13413.3|73
1691019900000|2023-08-02 23:45:00|13417.6|13414.1|13416.9|13413.4|13417.6|13414.1|13416.5|13413|55
1691020200000|2023-08-02 23:50:00|13416.8|13413.3|13417.1|13413.6|13417.1|13413.6|13416.5|13413|43
1691020500000|2023-08-02 23:55:00|13417|13413.5|13417|13413.5|13418.8|13415.3|13416.2|13412.7|91
1691020800000|2023-08-03 00:00:00|13417.1|13413.6|13422.7|13419.2|13423.9|13421.3|13415.7|13412.7|156
1691021100000|2023-08-03 00:05:00|13422|13420|13420.6|13418.6|13423.6|13420.8|13420.4|13417.7|81
1691021400000|2023-08-03 00:10:00|13420.5|13418.5|13420.7|13417.2|13422.1|13418.6|13419.1|13416.3|95
1691021700000|2023-08-03 00:15:00|13420.8|13417.3|13421.9|13418.4|13424|13420.5|13420.7|13417.2|149
1691022000000|2023-08-03 00:20:00|13422|13418.5|13420.6|13418.6|13423|13420.3|13420.1|13416.9|166
1691022300000|2023-08-03 00:25:00|13420.7|13418.7|13422.3|13418.8|13423.7|13420.2|13420.6|13418.3|137
1691022600000|2023-08-03 00:30:00|13422.2|13418.7|13424.2|13422.2|13426|13423.1|13421.7|13418.3|196
1691022900000|2023-08-03 00:35:00|13424.1|13422.1|13421.9|13419.9|13424.6|13422.1|13421.7|13419.1|105
1691023200000|2023-08-03 00:40:00|13422|13420|13423.4|13421.4|13424.7|13422.2|13421.8|13419.8|106
1691023500000|2023-08-03 00:45:00|13423.3|13421.3|13424|13420.5|13424.2|13421.4|13422.7|13419.2|152
1691023800000|2023-08-03 00:50:00|13424.1|13420.6|13421.7|13418.2|13424.7|13421.9|13421.4|13417.9|195
1691024100000|2023-08-03 00:55:00|13421.8|13418.3|13421.4|13419.4|13422.5|13419.5|13419.8|13416.9|159
1691024400000|2023-08-03 01:00:00|13421.5|13419.5|13423.2|13419.7|13425.3|13422.7|13421.4|13419.1|211
1691024700000|2023-08-03 01:05:00|13423.3|13419.8|13420|13418|13424|13420.5|13420|13418|174
1691025000000|2023-08-03 01:10:00|13419.8|13417.8|13419.6|13416.1|13422.2|13419.4|13419|13415.5|206
1691025300000|2023-08-03 01:15:00|13419.7|13416.2|13417.9|13415.9|13420.7|13417.2|13416.4|13412.9|216
1691025600000|2023-08-03 01:20:00|13418|13416|13417.6|13414.1|13421.1|13417.6|13417.1|13414.1|185
1691025900000|2023-08-03 01:25:00|13417.5|13414|13415|13413|13418.3|13415.1|13413.2|13410|172
1691026200000|2023-08-03 01:30:00|13414.9|13412.9|13414|13410.5|13415.8|13413|13412.6|13410.1|194
1691026500000|2023-08-03 01:35:00|13414.3|13410.8|13416.8|13414.8|13417.8|13415.2|13414.3|13410.8|164
1691026800000|2023-08-03 01:40:00|13416.7|13414.7|13418|13414.5|13418.6|13415.4|13415.8|13413.1|112
1691027100000|2023-08-03 01:45:00|13417.9|13414.4|13414.2|13410.7|13417.9|13414.4|13411.6|13408.7|191
1691027400000|2023-08-03 01:50:00|13414.1|13410.6|13416.3|13414.3|13416.6|13414.3|13413.4|13410.6|172
1691027700000|2023-08-03 01:55:00|13416.2|13414.2|13418.5|13415|13419.7|13417.1|13416.2|13413.9|181
1691028000000|2023-08-03 02:00:00|13418.6|13415.1|13416.2|13414.2|13418.7|13415.2|13415.8|13413.8|161
1691028300000|2023-08-03 02:05:00|13416.3|13414.3|13421.1|13419.1|13421.5|13419.5|13416.1|13414.1|148
1691028600000|2023-08-03 02:10:00|13421|13419|13421|13417.5|13422.5|13419.6|13420.1|13417.3|136
1691028900000|2023-08-03 02:15:00|13420.9|13417.4|13421.8|13419.8|13424.7|13422|13420.9|13417.4|91
1691029200000|2023-08-03 02:20:00|13421.9|13419.9|13421.5|13419.5|13422|13420|13421.1|13419.1|110
1691029500000|2023-08-03 02:25:00|13421.4|13419.4|13424.1|13420.6|13425.8|13422.5|13421.3|13419.3|124
1691029800000|2023-08-03 02:30:00|13424.2|13420.7|13424.5|13421|13425|13422.1|13422.9|13420|139
1691030100000|2023-08-03 02:35:00|13424.4|13420.9|13423.2|13421.2|13424.7|13421.9|13422.2|13419.4|136
1691030400000|2023-08-03 02:40:00|13423.1|13421.1|13422.9|13420.9|13424.6|13422|13422.6|13420.6|121
1691030700000|2023-08-03 02:45:00|13422.8|13420.8|13427.1|13423.6|13427.6|13425.2|13422.7|13420.7|131
1691031000000|2023-08-03 02:50:00|13427|13423.5|13425.7|13422.2|13428.6|13425.9|13425.5|13422|178
1691031300000|2023-08-03 02:55:00|13425.8|13422.3|13427.3|13423.8|13427.6|13425.4|13424.6|13421.8|159
1691031600000|2023-08-03 03:00:00|13427.4|13423.9|13431.1|13429.1|13432.3|13429.9|13427.2|13423.7|212
1691031900000|2023-08-03 03:05:00|13431.2|13429.2|13431|13427.5|13432.8|13429.6|13430.9|13427.4|164
1691032200000|2023-08-03 03:10:00|13430.9|13427.4|13429.2|13427.2|13431.2|13428.2|13429|13426.9|121
1691032500000|2023-08-03 03:15:00|13429.1|13427.1|13429.9|13427.9|13432.2|13429.2|13429.1|13427|144
1691032800000|2023-08-03 03:20:00|13430|13428|13429.8|13426.3|13431.3|13428.3|13429|13426.3|135
1691033100000|2023-08-03 03:25:00|13429.9|13426.4|13430.2|13428.2|13431.1|13428.3|13429.7|13426.3|107
1691033400000|2023-08-03 03:30:00|13430.3|13428.3|13429.6|13427.6|13431.2|13428.4|13429.6|13426.1|152
1691033700000|2023-08-03 03:35:00|13429.7|13427.7|13430.3|13426.8|13430.5|13427.7|13428.9|13426.3|82
1691034000000|2023-08-03 03:40:00|13430.4|13426.9|13430.3|13426.8|13430.7|13427.6|13429.5|13426.2|125
1691034300000|2023-08-03 03:45:00|13430|13426.5|13429.3|13427.3|13430.5|13427.8|13429|13426|105
1691034600000|2023-08-03 03:50:00|13429.2|13427.2|13427.7|13424.2|13429.2|13427.2|13426|13423.8|138
1691034900000|2023-08-03 03:55:00|13427.6|13424.1|13426.9|13423.4|13427.6|13425|13426.6|13423.1|93
1691035200000|2023-08-03 04:00:00|13427|13423.5|13432.4|13428.9|13432.4|13428.9|13426.7|13423.4|205
1691035500000|2023-08-03 04:05:00|13432.3|13428.8|13428.9|13425.4|13433.5|13430.1|13427.8|13425|193
1691035800000|2023-08-03 04:10:00|13428.8|13425.3|13424.9|13421.4|13428.9|13426.1|13424.8|13421.3|194
1691036100000|2023-08-03 04:15:00|13424.8|13421.3|13424.3|13422.3|13425.4|13423.3|13423.3|13420.4|95
1691036400000|2023-08-03 04:20:00|13424.2|13422.2|13427.1|13423.6|13427.1|13424|13424|13421.4|135
1691036700000|2023-08-03 04:25:00|13427.2|13423.7|13425.9|13423.9|13428.1|13425.1|13424.6|13422.6|166
1691037000000|2023-08-03 04:30:00|13426|13424|13428.5|13425|13429.2|13425.7|13425.9|13423.4|134
1691037300000|2023-08-03 04:35:00|13428.6|13425.1|13428.8|13425.3|13429.1|13425.6|13428.2|13424.7|120
1691037600000|2023-08-03 04:40:00|13428.7|13425.2|13432.9|13429.4|13433.2|13429.7|13428.5|13425|187
1691037900000|2023-08-03 04:45:00|13433|13429.5|13433.9|13430.4|13434|13431|13432.8|13429.3|153
1691038200000|2023-08-03 04:50:00|13433.8|13430.3|13435.7|13432.2|13435.8|13433|13433|13430.2|105
1691038500000|2023-08-03 04:55:00|13435.5|13432|13435.6|13432.1|13435.9|13433.2|13434.1|13431.4|78
1691038800000|2023-08-03 05:00:00|13435.7|13432.2|13438|13436|13438.9|13436.2|13435.2|13431.7|222
1691039100000|2023-08-03 05:05:00|13438.1|13436.1|13436|13434|13439.9|13436.6|13435.9|13433.9|169
1691039400000|2023-08-03 05:10:00|13436.1|13434.1|13435|13433|13437.9|13435.2|13435|13432.1|176
1691039700000|2023-08-03 05:15:00|13434.9|13432.9|13431.7|13429.7|13435.7|13433|13431.4|13429.4|130
1691040000000|2023-08-03 05:20:00|13431.6|13429.6|13429.2|13427.2|13432|13429.9|13428.7|13425.2|169
1691040300000|2023-08-03 05:25:00|13429.1|13427.1|13433.9|13430.4|13434.2|13431.4|13429.1|13427.1|136
1691040600000|2023-08-03 05:30:00|13434|13430.5|13432.6|13430.6|13434.1|13431.4|13432.6|13430|165
1691040900000|2023-08-03 05:35:00|13432.3|13430.3|13432|13428.5|13432.8|13430.3|13429.7|13426.6|177
1691041200000|2023-08-03 05:40:00|13432.1|13428.6|13433|13431|13435.6|13432.1|13431.6|13428.6|116
1691041500000|2023-08-03 05:45:00|13432.9|13430.9|13433.1|13431.1|13434.2|13432.2|13432.7|13430.7|94
1691041800000|2023-08-03 05:50:00|13433.2|13431.2|13430.8|13427.3|13433.2|13431.2|13428.1|13426.1|104
1691042100000|2023-08-03 05:55:00|13430.7|13427.2|13427.4|13425.4|13431.9|13428.9|13427.2|13423.7|176
1691042400000|2023-08-03 06:00:00|13428.2|13424.7|13428.1|13426.1|13431.9|13428.9|13426.5|13423.6|228
1691042700000|2023-08-03 06:05:00|13428.2|13426.2|13429.4|13427.4|13429.4|13427.4|13424.9|13422.9|222
1691043000000|2023-08-03 06:10:00|13429.3|13427.3|13431.1|13429.1|13431.5|13429.5|13428.6|13426.6|183
1691043300000|2023-08-03 06:15:00|13431|13429|13428.8|13426.8|13431|13429|13428|13424.5|167
1691043600000|2023-08-03 06:20:00|13429.6|13426.1|13430.9|13427.4|13432.8|13429.3|13428.9|13425.9|192
1691043900000|2023-08-03 06:25:00|13431|13427.5|13429.5|13427.5|13431.3|13428.8|13428.6|13426|123
1691044200000|2023-08-03 06:30:00|13429.2|13427.2|13428.5|13425|13430.5|13428.5|13427.7|13424.2|163
1691044500000|2023-08-03 06:35:00|13428.6|13425.1|13431.4|13427.9|13431.5|13428|13426|13423.2|233
1691044800000|2023-08-03 06:40:00|13431.2|13427.7|13431.8|13428.3|13431.8|13428.3|13429|13425.5|205
1691045100000|2023-08-03 06:45:00|13431.7|13428.2|13437.5|13435.5|13438|13435.6|13431.1|13428.1|241
1691045400000|2023-08-03 06:50:00|13437.3|13435.3|13439.9|13437.9|13442.7|13439.3|13436.2|13433.5|183
1691045700000|2023-08-03 06:55:00|13440|13438|13442.9|13440.9|13443.2|13441.1|13439.2|13436.4|220
1691046000000|2023-08-03 07:00:00|13442.8|13440.8|13446.6|13444.6|13447.9|13445.8|13442.8|13439.4|233
1691046300000|2023-08-03 07:05:00|13446.7|13444.7|13446.7|13444.7|13449.9|13447.9|13445.8|13443.5|262
1691046600000|2023-08-03 07:10:00|13446.6|13444.6|13445.9|13443.9|13448.1|13445.1|13444|13440.9|274
1691046900000|2023-08-03 07:15:00|13445.7|13443.7|13448.5|13445|13449.6|13446.2|13444.4|13441.1|273
1691047200000|2023-08-03 07:20:00|13448.6|13445.1|13443.8|13441.8|13448.6|13445.9|13443.7|13441.3|231
1691047500000|2023-08-03 07:25:00|13443.9|13441.9|13441.7|13438.2|13446.8|13444.2|13441.1|13438|248
1691047800000|2023-08-03 07:30:00|13441.8|13438.3|13438.2|13436.2|13442.5|13439.4|13435.8|13432.3|246
1691048100000|2023-08-03 07:35:00|13438.1|13436.1|13438.9|13436.9|13441.1|13438.4|13436.7|13434.7|136
1691048400000|2023-08-03 07:40:00|13439|13437|13438.3|13434.8|13441.4|13438.1|13437.5|13434|274
1691048700000|2023-08-03 07:45:00|13438.5|13435|13438|13436|13441.2|13437.7|13437.8|13434.8|218
1691049000000|2023-08-03 07:50:00|13437.9|13435.9|13435.7|13433.7|13441.4|13437.9|13435.6|13433.6|220
1691049300000|2023-08-03 07:55:00|13435.8|13433.8|13435.7|13432.2|13438|13434.5|13433.2|13430.8|211
1691049600000|2023-08-03 08:00:00|13435.9|13432.4|13438.2|13436.2|13439.2|13436.4|13434.4|13432.4|217
1691049900000|2023-08-03 08:05:00|13438.1|13436.1|13439.1|13437.1|13441.4|13437.9|13438|13435.5|227
1691050200000|2023-08-03 08:10:00|13439.2|13437.2|13437|13435|13439.4|13437.2|13435.9|13433.9|201
1691050500000|2023-08-03 08:15:00|13437.1|13435.1|13442.1|13440.1|13443.3|13440.1|13436.8|13434.8|148
1691050800000|2023-08-03 08:20:00|13442|13440|13439.8|13436.3|13443.1|13440.1|13439.7|13436.2|195
1691051100000|2023-08-03 08:25:00|13439.9|13436.4|13440.6|13438.6|13440.9|13438.8|13439.2|13436.2|132
1691051400000|2023-08-03 08:30:00|13440.7|13438.7|13443.4|13439.9|13443.6|13440.7|13440.7|13438.7|77
1691051700000|2023-08-03 08:35:00|13443.5|13440|13445.8|13443.8|13446.9|13444.3|13443.2|13439.7|167
1691052000000|2023-08-03 08:40:00|13446.6|13443.1|13445.9|13443.9|13447.1|13445.1|13445.3|13442.6|114
1691052300000|2023-08-03 08:45:00|13446|13444|13443|13441|13446.1|13444|13442.9|13440.7|199
1691052600000|2023-08-03 08:50:00|13442.9|13440.9|13445.2|13443.2|13445.9|13443.7|13442.1|13440.1|199
1691052900000|2023-08-03 08:55:00|13445.1|13443.1|13441.4|13437.9|13445.6|13443.1|13440.7|13437.9|189
1691053200000|2023-08-03 09:00:00|13441.2|13437.7|13435.2|13431.7|13441.4|13438.3|13435.2|13431.7|175
1691053500000|2023-08-03 09:05:00|13435.1|13431.6|13432.9|13429.4|13435.5|13432|13431.3|13427.8|211
1691053800000|2023-08-03 09:10:00|13432.8|13429.3|13432|13430|13433.8|13431.1|13431|13427.8|170
1691054100000|2023-08-03 09:15:00|13432.1|13430.1|13431.4|13429.4|13432.9|13430.2|13430|13427.2|157
1691054400000|2023-08-03 09:20:00|13431.7|13429.7|13433.4|13429.9|13434.7|13431.2|13431.7|13429|177
1691054700000|2023-08-03 09:25:00|13433.5|13430|13434.9|13431.4|13436.1|13432.6|13433.5|13430|167
1691055000000|2023-08-03 09:30:00|13435|13431.5|13436|13432.5|13437.1|13433.8|13434.1|13431.5|138
1691055300000|2023-08-03 09:35:00|13435.9|13432.4|13434.1|13432.1|13437.1|13434.2|13432.7|13430.7|167
1691055600000|2023-08-03 09:40:00|13434|13432|13434.3|13430.8|13434.5|13432|13431.9|13429|154
1691055900000|2023-08-03 09:45:00|13434.4|13430.9|13427.9|13425.9|13434.6|13431.1|13427.8|13425.1|180
1691056200000|2023-08-03 09:50:00|13427.8|13425.8|13422.9|13419.4|13428|13426|13420.8|13417.3|216
1691056500000|2023-08-03 09:55:00|13423|13419.5|13423|13421|13424|13421.2|13421.2|13419|110
1691056800000|2023-08-03 10:00:00|13423.1|13421.1|13425|13423|13426.6|13423.9|13422.9|13420.9|103
1691057100000|2023-08-03 10:05:00|13425.8|13422.3|13427.7|13425.7|13428|13426|13424.9|13421.9|142
1691057400000|2023-08-03 10:10:00|13427.6|13425.6|13429.9|13427.9|13431|13428|13427.6|13425.6|87
1691057700000|2023-08-03 10:15:00|13430|13428|13428.8|13426.8|13431.4|13428.8|13428.8|13426.4|165
1691058000000|2023-08-03 10:20:00|13428.9|13426.9|13427.7|13425.7|13428.9|13426.9|13425.8|13423|119
1691058300000|2023-08-03 10:25:00|13427.8|13425.8|13427|13425|13427.8|13425.8|13425.6|13423.2|116
1691058600000|2023-08-03 10:30:00|13427.1|13425.1|13429.2|13425.7|13429.5|13426.6|13426.8|13424.2|122
1691058900000|2023-08-03 10:35:00|13429.3|13425.8|13427.9|13425.9|13429.6|13426.7|13427|13424.5|139
1691059200000|2023-08-03 10:40:00|13428|13426|13426.5|13424.5|13428.1|13426.1|13426.5|13424.5|93
1691059500000|2023-08-03 10:45:00|13426.6|13424.6|13426.1|13422.6|13427|13424.7|13424.6|13421.4|179
1691059800000|2023-08-03 10:50:00|13426|13422.5|13426.7|13423.2|13427.1|13423.6|13424.9|13421.4|148
1691060100000|2023-08-03 10:55:00|13426.8|13423.3|13424.7|13421.2|13426.8|13423.3|13424.1|13420.6|153
1691060400000|2023-08-03 11:00:00|13424.8|13421.3|13426.3|13422.8|13426.5|13423|13420.5|13417|252
1691060700000|2023-08-03 11:05:00|13426.8|13423.3|13427.6|13424.1|13431|13427.5|13426.8|13423.3|290
1691061000000|2023-08-03 11:10:00|13427.7|13424.2|13423.9|13420.4|13427.7|13424.2|13423.1|13419.6|265
1691061300000|2023-08-03 11:15:00|13423.8|13420.3|13417.1|13413.6|13423.9|13420.4|13415.8|13412.3|270
1691061600000|2023-08-03 11:20:00|13416.4|13414.4|13423.6|13420.1|13423.6|13420.1|13416.3|13413.1|168
1691061900000|2023-08-03 11:25:00|13423.7|13420.2|13422.7|13419.2|13427.1|13423.6|13422.7|13419.2|200
1691062200000|2023-08-03 11:30:00|13422.8|13419.3|13422.1|13418.6|13424.1|13420.6|13419.7|13416.2|206
1691062500000|2023-08-03 11:35:00|13422|13418.5|13417.6|13414.1|13423.1|13419.6|13414.9|13411.4|228
1691062800000|2023-08-03 11:40:00|13417.5|13414|13418.7|13415.2|13419.9|13416.4|13416.1|13413.3|233
1691063100000|2023-08-03 11:45:00|13418.8|13415.3|13417.5|13414|13420.1|13416.6|13417.5|13414|180
1691063400000|2023-08-03 11:50:00|13417.6|13414.1|13421.1|13417.6|13421.1|13418.2|13417.3|13413.8|139
1691063700000|2023-08-03 11:55:00|13421.2|13417.7|13425.5|13423.5|13426.8|13423.7|13420.6|13417.1|215
1691064000000|2023-08-03 12:00:00|13425.6|13423.6|13426.9|13424.9|13428.7|13426|13423.8|13421.5|259
1691064300000|2023-08-03 12:05:00|13427|13425|13429|13425.5|13429|13425.5|13425.9|13423.2|250
1691064600000|2023-08-03 12:10:00|13429.1|13425.6|13426.1|13422.6|13430.4|13426.9|13425.9|13422.4|236
1691064900000|2023-08-03 12:15:00|13426.2|13422.7|13430|13426.5|13431|13427.5|13426.2|13422.7|181
1691065200000|2023-08-03 12:20:00|13430.1|13426.6|13427.8|13424.3|13430.6|13427.1|13427.4|13423.9|231
1691065500000|2023-08-03 12:25:00|13427.9|13424.4|13444.6|13428.6|13444.6|13428.6|13427.9|13424.4|257
1691065800000|2023-08-03 12:30:00|13445|13429|13430.7|13427.2|13446.3|13430.3|13423.3|13419.6|639
1691066100000|2023-08-03 12:35:00|13430.5|13427|13420.7|13417.2|13431.3|13427.8|13420.4|13416.9|443
1691066400000|2023-08-03 12:40:00|13420.8|13417.3|13413.4|13409.9|13421.1|13417.6|13408.7|13405.2|494
1691066700000|2023-08-03 12:45:00|13413.3|13409.8|13416.1|13412.6|13417.8|13414.3|13411.9|13408.4|413
1691067000000|2023-08-03 12:50:00|13416|13412.5|13417|13413.5|13418.1|13414.6|13412.5|13409.1|364
1691067300000|2023-08-03 12:55:00|13417.1|13413.6|13422.3|13418.8|13423.3|13419.8|13417.1|13413.6|307
1691067600000|2023-08-03 13:00:00|13422.4|13418.9|13428.1|13424.6|13429|13425.5|13420.9|13417.5|284
1691067900000|2023-08-03 13:05:00|13428.2|13424.7|13430.3|13428.3|13430.8|13428.3|13425.8|13423.1|265
1691068200000|2023-08-03 13:10:00|13430.2|13428.2|13432.7|13429.2|13434.8|13432.1|13428.7|13426.2|208
1691068500000|2023-08-03 13:15:00|13432.6|13429.1|13430|13428|13433.5|13431.2|13429.7|13426.2|227
1691068800000|2023-08-03 13:20:00|13430.1|13428.1|13428|13424.5|13430.5|13428.5|13425.8|13423|260
1691069100000|2023-08-03 13:25:00|13427.1|13425.1|13429.9|13427.9|13431.3|13428.6|13425|13422.4|261
1691069400000|2023-08-03 13:30:00|13430|13428|13430.8|13427.3|13431.6|13428.8|13427.7|13424.3|280
1691069700000|2023-08-03 13:35:00|13430.9|13427.4|13429.1|13425.6|13430.9|13428.4|13424.8|13422.2|340
1691070000000|2023-08-03 13:40:00|13429.2|13425.7|13434.8|13431.3|13436.3|13432.8|13428.8|13425.3|299
1691070300000|2023-08-03 13:45:00|13434.7|13431.2|13431.9|13428.4|13437.2|13433.7|13430.7|13427.2|384
1691070600000|2023-08-03 13:50:00|13432|13428.5|13437.1|13433.6|13437.1|13433.6|13430.4|13426.9|278
1691070900000|2023-08-03 13:55:00|13437.2|13433.7|13434.1|13418.1|13438.8|13435.3|13434.1|13418.1|251
1691071200000|2023-08-03 14:00:00|13431|13415|13424.9|13421.4|13436.5|13433|13424.2|13411.5|459
1691071500000|2023-08-03 14:05:00|13424.7|13421.2|13422.2|13418.7|13427.1|13423.6|13418.4|13414.9|389
1691071800000|2023-08-03 14:10:00|13422.3|13418.8|13426.2|13422.7|13427.2|13423.7|13422.3|13418.8|306
1691072100000|2023-08-03 14:15:00|13426.1|13422.6|13423.9|13421.9|13430|13427.1|13423.9|13421.7|330
1691072400000|2023-08-03 14:20:00|13423.8|13421.8|13423.5|13420|13427.2|13424.4|13422.9|13419.4|239
1691072700000|2023-08-03 14:25:00|13423.3|13419.8|13412.3|13410.3|13423.6|13420.1|13412.1|13410.1|272
1691073000000|2023-08-03 14:30:00|13413|13411|13415.7|13413.7|13416.8|13414.3|13413|13411|234
1691073300000|2023-08-03 14:35:00|13415.6|13413.6|13412.4|13408.9|13416|13413.7|13411.9|13408.8|318
1691073600000|2023-08-03 14:40:00|13412.3|13408.8|13415.7|13413.7|13417.2|13414.2|13412.3|13408.8|234
1691073900000|2023-08-03 14:45:00|13415.6|13413.6|13417.7|13414.2|13419.5|13417.1|13415.6|13413.2|258
1691074200000|2023-08-03 14:50:00|13417|13415|13422.6|13419.1|13422.8|13419.9|13416.9|13414.7|242
1691074500000|2023-08-03 14:55:00|13421.7|13419.7|13423|13419.5|13423.3|13420.2|13419.8|13417.5|228
1691074800000|2023-08-03 15:00:00|13422.9|13419.4|13417|13413.5|13423.1|13420.1|13416.8|13413.3|188
1691075100000|2023-08-03 15:05:00|13417.1|13413.6|13416|13412.5|13417.7|13414.9|13415.6|13412.5|139
1691075400000|2023-08-03 15:10:00|13415.9|13412.4|13409.8|13406.3|13415.9|13412.4|13409.7|13406.2|241
1691075700000|2023-08-03 15:15:00|13409.9|13406.4|13403.1|13399.6|13410.1|13407.2|13402.4|13398.9|293
1691076000000|2023-08-03 15:20:00|13402.9|13399.4|13405.7|13403.7|13407|13404|13402.7|13399.2|253
1691076300000|2023-08-03 15:25:00|13405.6|13403.6|13404.9|13401.4|13406.9|13403.9|13401.9|13399.3|229
1691076600000|2023-08-03 15:30:00|13405|13401.5|13404.9|13401.4|13405|13402|13403|13399.9|198
1691076900000|2023-08-03 15:35:00|13405|13401.5|13405.8|13402.3|13406.9|13403.4|13403.7|13400.2|175
1691077200000|2023-08-03 15:40:00|13405.9|13402.4|13405.3|13401.8|13406|13402.5|13403.6|13400.1|149
1691077500000|2023-08-03 15:45:00|13405|13401.5|13407.7|13404.2|13410.2|13406.7|13404.1|13401.5|258
1691077800000|2023-08-03 15:50:00|13407.8|13404.3|13408.9|13405.4|13409.8|13406.3|13406.3|13403.3|301
1691078100000|2023-08-03 15:55:00|13409|13405.5|13410.9|13407.4|13412.1|13408.6|13408.5|13405|200
1691078400000|2023-08-03 16:00:00|13410.8|13407.3|13409.8|13406.3|13412.2|13408.7|13409.3|13405.8|177
1691078700000|2023-08-03 16:05:00|13409.9|13406.4|13408.2|13404.7|13410.9|13407.4|13407.8|13404.3|197
1691079000000|2023-08-03 16:10:00|13408.3|13404.8|13408.1|13404.6|13408.4|13405.2|13406|13403.3|187
1691079300000|2023-08-03 16:15:00|13408|13404.5|13406.2|13402.7|13408.1|13404.6|13405.8|13402.3|168
1691079600000|2023-08-03 16:20:00|13406.1|13402.6|13407.3|13403.8|13408|13404.5|13405.7|13402.2|146
1691079900000|2023-08-03 16:25:00|13407.2|13403.7|13406.2|13402.7|13407.7|13404.2|13406.2|13402.7|150
1691080200000|2023-08-03 16:30:00|13406.1|13402.6|13407.1|13403.6|13407.3|13403.8|13405.7|13402.2|138
1691080500000|2023-08-03 16:35:00|13407.2|13403.7|13403.5|13400|13407.3|13403.8|13402.4|13398.9|175
1691080800000|2023-08-03 16:40:00|13403.4|13399.9|13400.9|13397.4|13403.6|13400.1|13400.8|13397.3|139
1691081100000|2023-08-03 16:45:00|13400.1|13398.1|13399.4|13395.9|13402.3|13398.8|13398.7|13395.7|176
1691081400000|2023-08-03 16:50:00|13399.3|13395.8|13399.9|13396.4|13399.9|13396.4|13398.6|13395.1|139
1691081700000|2023-08-03 16:55:00|13399.8|13396.3|13404.1|13400.6|13404.1|13400.6|13399.6|13396.1|157
1691082000000|2023-08-03 17:00:00|13404|13400.5|13403.4|13401.4|13404.6|13401.8|13402.1|13399.4|132
1691082300000|2023-08-03 17:05:00|13403.5|13401.5|13404.9|13402.9|13405.1|13403.1|13403.5|13401.5|90
1691082600000|2023-08-03 17:10:00|13405|13403|13405.4|13403.4|13405.7|13403.4|13404|13401.6|65
1691082900000|2023-08-03 17:15:00|13405.3|13403.3|13407.6|13404.1|13407.8|13404.4|13405|13402.7|142
1691083200000|2023-08-03 17:20:00|13407.7|13404.2|13408|13404.5|13408.2|13405.3|13406.8|13403.6|107
1691083500000|2023-08-03 17:25:00|13407.9|13404.4|13412|13408.5|13412.3|13408.8|13407.2|13404.4|154
1691083800000|2023-08-03 17:30:00|13412.1|13408.6|13408.8|13405.3|13412.2|13408.7|13408.2|13405.1|157
1691084100000|2023-08-03 17:35:00|13408.7|13405.2|13408.9|13405.4|13409.3|13405.8|13407.5|13404|192
1691084400000|2023-08-03 17:40:00|13408.8|13405.3|13409.3|13405.8|13410.7|13407.2|13408.7|13405.2|113
1691084700000|2023-08-03 17:45:00|13409.4|13405.9|13409.3|13405.8|13409.8|13406.3|13407.8|13404.3|152
1691085000000|2023-08-03 17:50:00|13409.2|13405.7|13411.1|13407.6|13411.1|13407.6|13408.7|13405.6|126
1691085300000|2023-08-03 17:55:00|13411.2|13407.7|13411.4|13407.9|13411.9|13408.4|13410.4|13406.9|194
1691085600000|2023-08-03 18:00:00|13411.5|13408|13409.8|13406.3|13413.1|13409.6|13409.8|13406.3|176
1691085900000|2023-08-03 18:05:00|13409.9|13406.4|13411.8|13408.3|13412.5|13409.2|13409.8|13406.3|106
1691086200000|2023-08-03 18:10:00|13411.7|13408.2|13411.9|13408.4|13412.5|13409|13410.8|13408|74
1691086500000|2023-08-03 18:15:00|13412|13408.5|13409|13405.5|13412|13408.5|13408.9|13405.4|137
1691086800000|2023-08-03 18:20:00|13408.9|13405.4|13409.7|13406.2|13409.7|13406.2|13408.4|13404.9|141
1691087100000|2023-08-03 18:25:00|13409.6|13406.1|13409.8|13406.3|13410.8|13407.3|13409|13405.5|95
1691087400000|2023-08-03 18:30:00|13409.9|13406.4|13411.4|13407.9|13412|13408.5|13409.6|13406.1|87
1691087700000|2023-08-03 18:35:00|13411.3|13407.8|13411.7|13408.2|13412.1|13408.6|13410.9|13407.4|61
1691088000000|2023-08-03 18:40:00|13411.8|13408.3|13411.8|13408.3|13412.2|13409.1|13410.9|13408.2|46
1691088300000|2023-08-03 18:45:00|13411.9|13408.4|13413.4|13409.9|13413.6|13410.1|13411.8|13408.3|106
1691088600000|2023-08-03 18:50:00|13413|13409.5|13412.5|13409|13413.5|13410|13411.6|13408.7|124
1691088900000|2023-08-03 18:55:00|13412.6|13409.1|13415|13411.5|13415.3|13411.8|13412.6|13409.1|118
1691089200000|2023-08-03 19:00:00|13414.9|13411.4|13416.4|13412.9|13417.7|13414.2|13413.9|13410.4|124
1691089500000|2023-08-03 19:05:00|13416.5|13413|13417.8|13414.3|13417.9|13414.4|13416.5|13413|78
1691089800000|2023-08-03 19:10:00|13417.9|13414.4|13418.2|13414.7|13418.5|13415|13417.6|13414.1|33
1691090100000|2023-08-03 19:15:00|13418.3|13414.8|13417.8|13414.3|13419.1|13415.6|13417.7|13414.2|51
1691090400000|2023-08-03 19:20:00|13417.7|13414.2|13417.5|13414|13418|13414.5|13417.4|13413.9|46
1691090700000|2023-08-03 19:25:00|13417.4|13413.9|13416.7|13413.2|13417.5|13414|13416.5|13413|46
1691091000000|2023-08-03 19:30:00|13416.6|13413.1|13416.7|13413.2|13417|13413.9|13415.8|13413|50
1691091300000|2023-08-03 19:35:00|13416.8|13413.3|13416|13414|13416.9|13414.1|13416|13413.1|42
1691091600000|2023-08-03 19:40:00|13415.9|13413.9|13416.7|13413.2|13417.1|13414|13415.9|13412.7|82
1691091900000|2023-08-03 19:45:00|13416.6|13413.1|13416.9|13413.4|13417.1|13413.6|13416.6|13413.1|50
1691092200000|2023-08-03 19:50:00|13416.8|13413.3|13417.2|13413.7|13417.7|13414.2|13416.7|13413.2|50
1691092500000|2023-08-03 19:55:00|13417.3|13413.8|13415.9|13412.4|13417.3|13413.8|13415.3|13411.8|72
1691092800000|2023-08-03 20:00:00|13415.8|13412.3|13412.5|13409|13415.9|13412.4|13412.4|13408.9|110
1691093100000|2023-08-03 20:05:00|13412.4|13408.9|13411|13407.5|13412.5|13409|13411|13407.5|67
1691093400000|2023-08-03 20:10:00|13410.9|13407.4|13410.2|13406.7|13411.1|13407.6|13409.9|13406.4|63
1691093700000|2023-08-03 20:15:00|13410.1|13406.6|13408.9|13405.4|13410.2|13406.7|13408.8|13405.3|54
1691094000000|2023-08-03 20:20:00|13409|13405.5|13408.8|13405.3|13409.1|13405.6|13408.5|13405|48
1691094300000|2023-08-03 20:25:00|13408.7|13405.2|13407.4|13403.9|13411.6|13408.1|13407.3|13403.8|105
1691094600000|2023-08-03 20:30:00|13407.3|13403.8|13407.4|13403.9|13407.5|13404|13407.1|13403.6|56
1691094900000|2023-08-03 20:35:00|13407.5|13404|13407.4|13403.9|13407.5|13404|13407.3|13403.8|28
1691095200000|2023-08-03 20:40:00|13407.5|13404|13408.7|13405.2|13408.8|13405.3|13407.3|13403.8|38
1691095500000|2023-08-03 20:45:00|13408.8|13405.3|13411.1|13407.6|13411.3|13407.8|13408.6|13405.1|63
1691095800000|2023-08-03 20:50:00|13411|13407.5|13410.7|13407.2|13411.2|13407.7|13410.7|13407.2|31
1691096100000|2023-08-03 20:55:00|13410.8|13407.3|13413.4|13406.9|13413.6|13407.6|13410.5|13406.5|96
1691096400000|2023-08-03 21:00:00|13425.6|13409.6|13434|13418|13434|13418|13424.2|13408.2|49
1691096700000|2023-08-03 21:05:00|13433.7|13417.7|13434.6|13418.6|13435.2|13419.2|13433.7|13417.7|20
1691097000000|2023-08-03 21:10:00|13434.3|13418.3|13435|13419|13435|13419|13434.3|13418.3|17
1691097300000|2023-08-03 21:15:00|13435.1|13419.1|13435.1|13419.1|13435.1|13419.1|13434.5|13418.5|13
1691097600000|2023-08-03 21:20:00|13434.3|13418.3|13433.7|13417.7|13434.6|13418.6|13433.4|13417.4|35
1691097900000|2023-08-03 21:25:00|13433.8|13417.8|13434.4|13418.4|13435|13419|13433.7|13417.7|64
1691098200000|2023-08-03 21:30:00|13434.3|13418.3|13434.3|13418.3|13435.6|13419.6|13434.1|13418.1|39
1691098500000|2023-08-03 21:35:00|13434.4|13418.4|13433.9|13417.9|13434.9|13418.9|13431|13415|57
1691098800000|2023-08-03 21:40:00|13434|13418|13429.3|13413.3|13435.6|13419.6|13427.3|13411.3|164
1691099100000|2023-08-03 21:45:00|13429.4|13413.4|13428.1|13412.1|13431.3|13415.3|13426.7|13410.7|465
1691099400000|2023-08-03 21:50:00|13428.6|13412.6|13427.5|13411.5|13431.6|13415.6|13426.8|13410.8|433
1691099700000|2023-08-03 21:55:00|13430|13414|13421|13405|13430.8|13414.8|13420.1|13404.1|354
1691100000000|2023-08-03 22:00:00|13421.1|13405.1|13419.4|13409.1|13426.5|13410.5|13418.7|13405|164
1691100300000|2023-08-03 22:05:00|13419.2|13409.3|13417.5|13409.6|13419.2|13410.5|13416.7|13408.3|142
1691100600000|2023-08-03 22:10:00|13417.6|13409.5|13416.7|13411.9|13418.5|13412.1|13416.7|13408.4|172
1691100900000|2023-08-03 22:15:00|13416.6|13411.8|13414.5|13411|13417|13412.2|13414.5|13410.5|195
1691101200000|2023-08-03 22:20:00|13414.6|13410.9|13414.4|13410.9|13415.2|13410.9|13414.2|13410.1|199
1691101500000|2023-08-03 22:25:00|13414.3|13410.8|13413.9|13410.4|13414.5|13410.9|13413.9|13410|65
1691101800000|2023-08-03 22:30:00|13413.5|13409.8|13410.5|13407|13413.9|13409.8|13410.5|13407|110
1691102100000|2023-08-03 22:35:00|13410.6|13407.1|13412.7|13408.7|13412.7|13409|13410.6|13407.1|122
1691102400000|2023-08-03 22:40:00|13412.8|13408.8|13412.4|13408.9|13412.8|13409.3|13412.4|13408.8|51
1691102700000|2023-08-03 22:45:00|13412.3|13408.8|13412|13408.5|13412.4|13408.9|13412|13408.5|42
1691103000000|2023-08-03 22:50:00|13412.1|13408.6|13411.8|13408.3|13412.4|13408.9|13411.8|13408.3|73
1691103300000|2023-08-03 22:55:00|13412|13408.2|13411.6|13408.1|13412.3|13408.8|13411.6|13408|43
1691103600000|2023-08-03 23:00:00|13411.7|13408.2|13412.2|13408.7|13412.4|13408.9|13411.7|13408.2|44
1691103900000|2023-08-03 23:05:00|13412.3|13408.8|13411.7|13408.2|13412.7|13409.2|13411.6|13408.1|54
1691104200000|2023-08-03 23:10:00|13411.6|13408.1|13411|13407.5|13413.1|13409.6|13410.9|13407.4|67
1691104500000|2023-08-03 23:15:00|13410.9|13407.4|13411.3|13407.8|13411.5|13408|13410.9|13407.4|59
1691104800000|2023-08-03 23:20:00|13411.4|13407.9|13411.3|13407.8|13411.6|13408.1|13411.1|13407.6|46
1691105100000|2023-08-03 23:25:00|13411.2|13407.7|13410.7|13407.2|13411.3|13407.8|13410.5|13407|62
1691105400000|2023-08-03 23:30:00|13410.6|13407.1|13410.9|13407.4|13411.5|13408|13410.6|13407.1|84
1691105700000|2023-08-03 23:35:00|13410.8|13407.3|13409.9|13406.4|13411|13408.2|13409.3|13405.8|57
1691106000000|2023-08-03 23:40:00|13409.8|13406.3|13410.7|13407.2|13410.8|13407.3|13409.8|13406.3|41
1691106300000|2023-08-03 23:45:00|13410.8|13407.3|13410.8|13407.3|13411.7|13408.2|13409.9|13407.1|47
1691106600000|2023-08-03 23:50:00|13410.7|13407.2|13410.8|13407.3|13411|13407.5|13410.6|13407.1|43
1691106900000|2023-08-03 23:55:00|13410.9|13407.4|13410.2|13406.7|13410.9|13407.4|13409.8|13406.3|37
1691107200000|2023-08-04 00:00:00|13410.4|13406.9|13414.9|13411.4|13417.3|13413.8|13410.2|13406.7|189
1691107500000|2023-08-04 00:05:00|13415|13411.5|13417|13413.5|13417.3|13413.8|13415|13411.5|148
1691107800000|2023-08-04 00:10:00|13417.1|13413.6|13416.7|13413.2|13417.1|13413.6|13415.4|13412.6|105
1691108100000|2023-08-04 00:15:00|13416.6|13413.1|13415.1|13411.6|13416.9|13413.4|13414.9|13411.4|147
1691108400000|2023-08-04 00:20:00|13415|13411.5|13412.9|13409.4|13415.1|13411.6|13412.2|13408.7|132
1691108700000|2023-08-04 00:25:00|13413|13409.5|13409.3|13405.8|13413.5|13411.5|13409.3|13405.8|127
1691109000000|2023-08-04 00:30:00|13409.4|13405.9|13409.9|13407.9|13411.6|13408.1|13408.9|13405.8|116
1691109300000|2023-08-04 00:35:00|13410|13408|13409.2|13407.2|13413.5|13410.3|13409.2|13407.1|108
1691109600000|2023-08-04 00:40:00|13409.3|13407.3|13408.6|13406.6|13409.3|13407.3|13407.7|13405.7|68
1691109900000|2023-08-04 00:45:00|13408.7|13406.7|13408.9|13406.9|13410|13408|13408.6|13406.6|116
1691110200000|2023-08-04 00:50:00|13408.8|13406.8|13406.7|13404.7|13409.4|13407.1|13406.7|13404.3|136
1691110500000|2023-08-04 00:55:00|13406.6|13404.6|13402.3|13398.8|13407.7|13405.3|13402.1|13398.6|201
1691110800000|2023-08-04 01:00:00|13402.4|13398.9|13401|13399|13402.9|13399.4|13398.5|13396.4|245
1691111100000|2023-08-04 01:05:00|13400.9|13398.9|13403|13401|13404.5|13402.3|13400.9|13398.9|156
1691111400000|2023-08-04 01:10:00|13402.9|13400.9|13401.3|13397.8|13403.4|13401.4|13398.8|13395.3|248
1691111700000|2023-08-04 01:15:00|13401.2|13397.7|13400.6|13397.1|13402.4|13398.9|13398.9|13396|183
1691112000000|2023-08-04 01:20:00|13400.5|13397|13401.1|13399.1|13402.5|13399.8|13399.7|13396.2|176
1691112300000|2023-08-04 01:25:00|13401|13399|13396.1|13394.1|13402.2|13399|13395.5|13392.9|162
1691112600000|2023-08-04 01:30:00|13395.9|13393.9|13399.5|13397.5|13399.7|13397.5|13393|13389.5|226
1691112900000|2023-08-04 01:35:00|13400.6|13397.1|13394.7|13392.7|13400.6|13397.1|13394.4|13391.8|243
1691113200000|2023-08-04 01:40:00|13394.6|13392.6|13391.4|13389.4|13394.7|13392.6|13390.6|13388|203
1691113500000|2023-08-04 01:45:00|13390.5|13388.5|13394.5|13391|13395.5|13392|13390.2|13388.2|155
1691113800000|2023-08-04 01:50:00|13394.6|13391.1|13394.7|13391.2|13399|13395.5|13394.3|13391.1|177
1691114100000|2023-08-04 01:55:00|13394.8|13391.3|13392.4|13390.4|13394.8|13392|13391.5|13389.3|85
1691114400000|2023-08-04 02:00:00|13392.5|13390.5|13395.6|13392.1|13395.8|13392.3|13387.6|13384.4|174
1691114700000|2023-08-04 02:05:00|13395.7|13392.2|13398.8|13395.3|13399.8|13397|13395.5|13392|179
1691115000000|2023-08-04 02:10:00|13398.7|13395.2|13402.9|13400.9|13403.7|13400.9|13397.2|13393.7|220
1691115300000|2023-08-04 02:15:00|13402.8|13400.8|13398.3|13396.3|13404.2|13401.1|13397.7|13395.7|131
1691115600000|2023-08-04 02:20:00|13398.5|13396.5|13406.1|13402.6|13406.1|13403|13398.5|13396.5|149
1691115900000|2023-08-04 02:25:00|13406.2|13402.7|13402.1|13400.1|13406.6|13403.1|13402.1|13400.1|137
1691116200000|2023-08-04 02:30:00|13402.2|13400.2|13403.8|13400.3|13404|13401.2|13401.9|13399.3|108
1691116500000|2023-08-04 02:35:00|13403.7|13400.2|13403.4|13399.9|13403.9|13400.4|13402.6|13399.1|187
1691116800000|2023-08-04 02:40:00|13403.5|13400|13402.7|13400.7|13403.8|13401.2|13402.6|13399.8|118
1691117100000|2023-08-04 02:45:00|13402.6|13400.6|13403.3|13399.8|13403.9|13400.7|13401.9|13399|171
1691117400000|2023-08-04 02:50:00|13403.4|13399.9|13407.1|13405.1|13411.2|13407.7|13403.3|13399.8|159
1691117700000|2023-08-04 02:55:00|13407|13405|13407|13405|13407.6|13405.2|13405.3|13401.8|114
1691118000000|2023-08-04 03:00:00|13407.1|13405.1|13407|13405|13409.2|13406.5|13406.9|13404.1|123
1691118300000|2023-08-04 03:05:00|13407.1|13405.1|13405.9|13403.9|13407.1|13405.1|13404.8|13402.6|95
1691118600000|2023-08-04 03:10:00|13406|13404|13403.1|13401.1|13406.3|13404.3|13400.6|13397.1|145
1691118900000|2023-08-04 03:15:00|13403|13401|13404.4|13400.9|13405.4|13402.1|13402.1|13400.1|123
1691119200000|2023-08-04 03:20:00|13404.3|13400.8|13405.7|13402.2|13405.9|13402.6|13402.7|13400|146
1691119500000|2023-08-04 03:25:00|13405.6|13402.1|13405.6|13403.6|13406.3|13404.3|13405|13402|86
1691119800000|2023-08-04 03:30:00|13405.7|13403.7|13407.4|13403.9|13407.4|13404.3|13404.5|13401.7|123
1691120100000|2023-08-04 03:35:00|13407.3|13403.8|13403.9|13401.9|13407.4|13403.9|13403.9|13401|134
1691120400000|2023-08-04 03:40:00|13404|13402|13407|13405|13407.1|13405.1|13403.9|13401.9|60
1691120700000|2023-08-04 03:45:00|13407.1|13405.1|13408.2|13404.7|13408.6|13405.7|13407|13404.2|75
1691121000000|2023-08-04 03:50:00|13408.1|13404.6|13408.2|13406.2|13408.9|13406.9|13405.7|13402.8|114
1691121300000|2023-08-04 03:55:00|13408.1|13406.1|13408.9|13405.4|13409.6|13406.4|13407.6|13404.8|135
1691121600000|2023-08-04 04:00:00|13409|13405.5|13409|13405.5|13409.9|13406.4|13408.4|13404.9|169
1691121900000|2023-08-04 04:05:00|13408.9|13405.4|13408.1|13406.1|13409.7|13406.2|13407.4|13404.7|81
1691122200000|2023-08-04 04:10:00|13408.2|13406.2|13412.7|13409.2|13412.7|13409.2|13408|13406|117
1691122500000|2023-08-04 04:15:00|13412.6|13409.1|13415.2|13411.7|13415.3|13411.8|13410.7|13407.7|141
1691122800000|2023-08-04 04:20:00|13415.1|13411.6|13416.6|13413.1|13417.7|13415|13415|13411.5|121
1691123100000|2023-08-04 04:25:00|13416.5|13413|13417.9|13415.9|13419.3|13416.1|13415.9|13413|67
1691123400000|2023-08-04 04:30:00|13417.8|13415.8|13417.7|13414.2|13417.8|13415.8|13417|13413.9|79
1691123700000|2023-08-04 04:35:00|13417.8|13414.3|13417.9|13415.9|13418.5|13416|13415.2|13412.7|118
1691124000000|2023-08-04 04:40:00|13417.8|13415.8|13418.7|13415.2|13419.2|13416.1|13417.1|13414.1|105
1691124300000|2023-08-04 04:45:00|13418.6|13415.1|13417|13415|13418.6|13415.1|13416.9|13413.9|86
1691124600000|2023-08-04 04:50:00|13417.7|13414.2|13417.7|13414.2|13417.8|13414.3|13416.6|13413.1|138
1691124900000|2023-08-04 04:55:00|13417.6|13414.1|13417.2|13413.7|13418.6|13415.1|13416.5|13413|127
1691125200000|2023-08-04 05:00:00|13417.3|13413.8|13422.1|13420.1|13422.9|13420.1|13416.9|13413.4|152
1691125500000|2023-08-04 05:05:00|13422.2|13420.2|13420.5|13418.5|13423.2|13420.4|13420.4|13418.2|129
1691125800000|2023-08-04 05:10:00|13420.6|13418.6|13420.5|13417|13421.5|13418.9|13419.6|13416.1|114
1691126100000|2023-08-04 05:15:00|13420.6|13417.1|13416.8|13414.8|13420.6|13417.1|13415.9|13413|139
1691126400000|2023-08-04 05:20:00|13416.7|13414.7|13416.4|13412.9|13418.3|13415.3|13414.5|13411|163
1691126700000|2023-08-04 05:25:00|13416.5|13413|13417.7|13414.2|13418.4|13416|13416.4|13412.9|111
1691127000000|2023-08-04 05:30:00|13417.6|13414.1|13416.5|13414.5|13417.6|13415.2|13415.7|13412.2|133
1691127300000|2023-08-04 05:35:00|13416.4|13414.4|13416.7|13414.7|13417.5|13415.5|13416|13414|61
1691127600000|2023-08-04 05:40:00|13416.6|13414.6|13414.7|13411.2|13417.6|13414.9|13414.7|13411.2|167
1691127900000|2023-08-04 05:45:00|13414.6|13411.1|13410.9|13407.4|13414.6|13411.1|13410.9|13407.4|162
1691128200000|2023-08-04 05:50:00|13411|13407.5|13411|13409|13411.8|13409.2|13407.9|13404.4|151
1691128500000|2023-08-04 05:55:00|13411.1|13409.1|13414.9|13412.9|13416.1|13413.1|13411.1|13409.1|112
1691128800000|2023-08-04 06:00:00|13414.8|13412.8|13414|13410.5|13415.6|13412.9|13411.8|13409|233
1691129100000|2023-08-04 06:05:00|13414.1|13410.6|13420.1|13416.6|13421.7|13418.2|13414|13410.5|262
1691129400000|2023-08-04 06:10:00|13420.2|13416.7|13419.7|13416.2|13421.4|13417.9|13418.9|13415.4|234
1691129700000|2023-08-04 06:15:00|13419.8|13416.3|13418.7|13415.2|13420.1|13416.6|13415.7|13412.2|179
1691130000000|2023-08-04 06:20:00|13418.6|13415.1|13418.1|13414.6|13419.5|13416|13416.7|13413.7|175
1691130300000|2023-08-04 06:25:00|13418|13414.5|13417.2|13413.7|13418.6|13415.1|13415.9|13412.4|169
1691130600000|2023-08-04 06:30:00|13417.1|13413.6|13419.6|13417.6|13421.7|13418.2|13417.1|13413.6|168
1691130900000|2023-08-04 06:35:00|13419.7|13417.7|13417.5|13415.5|13420.6|13418.2|13417.3|13415.2|128
1691131200000|2023-08-04 06:40:00|13417.6|13415.6|13419.1|13417.1|13420.2|13417.3|13417.6|13415.3|165
1691131500000|2023-08-04 06:45:00|13419.2|13417.2|13420.9|13417.4|13421.7|13418.5|13419.2|13417.1|168
1691131800000|2023-08-04 06:50:00|13421|13417.5|13425.4|13423.4|13426.6|13423.5|13420.1|13417.4|186
1691132100000|2023-08-04 06:55:00|13425.3|13423.3|13422.9|13420.9|13426.5|13423.6|13422.2|13420.2|138
1691132400000|2023-08-04 07:00:00|13422.8|13420.8|13424|13422|13429|13425.6|13421.9|13419.9|290
1691132700000|2023-08-04 07:05:00|13424.1|13422.1|13426.7|13424.7|13428.1|13425.4|13423.6|13421.6|149
1691133000000|2023-08-04 07:10:00|13426.1|13424.1|13421.6|13418.1|13426.7|13424.1|13420|13416.5|200
1691133300000|2023-08-04 07:15:00|13421.7|13418.2|13424.4|13420.9|13424.4|13421.2|13421.3|13418|191
1691133600000|2023-08-04 07:20:00|13424.5|13421|13423|13421|13424.9|13422.2|13422.1|13419.5|207
1691133900000|2023-08-04 07:25:00|13423.1|13421.1|13424.8|13422.8|13425.7|13422.9|13422.3|13419.3|215
1691134200000|2023-08-04 07:30:00|13425.5|13422|13421.8|13418.3|13425.5|13422|13421.6|13418.1|135
1691134500000|2023-08-04 07:35:00|13421|13419|13420.7|13417.2|13422.7|13419.5|13419.7|13416.8|151
1691134800000|2023-08-04 07:40:00|13420.6|13417.1|13422.5|13419|13422.7|13419.2|13419.9|13416.4|192
1691135100000|2023-08-04 07:45:00|13422.6|13419.1|13425|13421.5|13426.9|13424.1|13422.5|13419|169
1691135400000|2023-08-04 07:50:00|13424.9|13421.4|13424.1|13422.1|13426|13423.2|13423.9|13421.3|111
1691135700000|2023-08-04 07:55:00|13424.3|13422.3|13426.1|13422.6|13426.8|13424.1|13422.7|13420.7|133
1691136000000|2023-08-04 08:00:00|13426|13422.5|13423.5|13421.5|13427|13424.2|13423|13420.1|166
1691136300000|2023-08-04 08:05:00|13423.6|13421.6|13422.3|13418.8|13425.4|13422.2|13420.5|13417.5|192
1691136600000|2023-08-04 08:10:00|13421.9|13418.4|13422.5|13420.5|13424.3|13421.4|13421.9|13418.4|148
1691136900000|2023-08-04 08:15:00|13422.4|13420.4|13422.1|13418.6|13424.3|13421.1|13420.9|13418.2|159
1691137200000|2023-08-04 08:20:00|13422.2|13418.7|13422|13420|13422.4|13420|13420.6|13417.6|136
1691137500000|2023-08-04 08:25:00|13422.1|13420.1|13422.5|13419|13423.5|13420.4|13421.8|13418.8|84
1691137800000|2023-08-04 08:30:00|13422.6|13419.1|13428.6|13426.6|13430.4|13427.5|13422.5|13419|210
1691138100000|2023-08-04 08:35:00|13428.5|13426.5|13428.9|13425.4|13430.2|13427.3|13427.7|13425.2|169
1691138400000|2023-08-04 08:40:00|13429|13425.5|13428.7|13426.7|13429.7|13427.7|13427.7|13424.9|136
1691138700000|2023-08-04 08:45:00|13428.8|13426.8|13429.9|13426.4|13429.9|13427.8|13427.8|13424.3|185
1691139000000|2023-08-04 08:50:00|13430|13426.5|13429.9|13426.4|13430.7|13427.8|13429.3|13425.9|133
1691139300000|2023-08-04 08:55:00|13430|13426.5|13430.4|13426.9|13430.5|13427.4|13428.7|13426.3|105
1691139600000|2023-08-04 09:00:00|13430.3|13426.8|13426.6|13424.6|13431.1|13428.2|13426.5|13424.5|114
1691139900000|2023-08-04 09:05:00|13426.5|13424.5|13428.9|13425.4|13429.5|13426.2|13426.5|13424.5|212
1691140200000|2023-08-04 09:10:00|13429|13425.5|13426.6|13424.6|13429|13426.2|13426.2|13423.2|117
1691140500000|2023-08-04 09:15:00|13427.3|13423.8|13427.4|13425.4|13427.7|13425.7|13425.4|13423.4|90
1691140800000|2023-08-04 09:20:00|13427.5|13425.5|13426|13424|13428.7|13426.5|13425.6|13422.8|132
1691141100000|2023-08-04 09:25:00|13426.1|13424.1|13427.1|13425.1|13427.5|13425.5|13425.8|13423.2|93
1691141400000|2023-08-04 09:30:00|13427|13425|13432.1|13430.1|13433|13430.2|13427|13425|156
1691141700000|2023-08-04 09:35:00|13432|13430|13431.9|13429.9|13436|13432.5|13431.8|13429.4|122
1691142000000|2023-08-04 09:40:00|13431.8|13429.8|13431|13429|13431.8|13429.8|13430.1|13427.7|126
1691142300000|2023-08-04 09:45:00|13430.9|13428.9|13433|13429.5|13433.4|13430.2|13430.9|13428.1|162
1691142600000|2023-08-04 09:50:00|13433.1|13429.6|13431.3|13429.3|13433.4|13430.4|13431.3|13429.1|128
1691142900000|2023-08-04 09:55:00|13431.2|13429.2|13431.8|13428.3|13432.3|13429.4|13429.9|13427.5|146
1691143200000|2023-08-04 10:00:00|13431|13429|13430.3|13426.8|13431.4|13429.4|13429.9|13426.7|86
1691143500000|2023-08-04 10:05:00|13430.4|13426.9|13429.2|13427.2|13431.8|13428.9|13429.2|13426.5|126
1691143800000|2023-08-04 10:10:00|13429.1|13427.1|13431.9|13428.4|13433|13429.5|13429.1|13427.1|119
1691144100000|2023-08-04 10:15:00|13432|13428.5|13432.9|13430.9|13434.5|13432.5|13432|13428.5|145
1691144400000|2023-08-04 10:20:00|13432.8|13430.8|13433.9|13431.9|13434.2|13432.2|13431.8|13429.8|102
1691144700000|2023-08-04 10:25:00|13434|13432|13432.4|13430.4|13434|13432|13432.4|13430.4|68
1691145000000|2023-08-04 10:30:00|13432.5|13430.5|13434.5|13431|13434.5|13431|13431.5|13428.8|127
1691145300000|2023-08-04 10:35:00|13434.8|13431.3|13434.1|13432.1|13435.8|13432.9|13433.8|13430.8|161
1691145600000|2023-08-04 10:40:00|13434.2|13432.2|13435.1|13433.1|13436|13433.3|13433.9|13431.3|183
1691145900000|2023-08-04 10:45:00|13435|13433|13435.2|13433.2|13436.3|13433.4|13433.9|13430.8|99
1691146200000|2023-08-04 10:50:00|13435.3|13433.3|13437.3|13435.3|13438.5|13435.5|13435.3|13433.3|74
1691146500000|2023-08-04 10:55:00|13437.2|13435.2|13436.8|13434.8|13439.1|13436.1|13436.8|13434.8|136
1691146800000|2023-08-04 11:00:00|13436.9|13433.4|13438|13434.5|13438.3|13434.8|13436.7|13433.2|169
1691147100000|2023-08-04 11:05:00|13438.1|13434.6|13437.8|13434.3|13438.3|13435.2|13437|13433.6|155
1691147400000|2023-08-04 11:10:00|13437.7|13434.2|13437.6|13435.6|13438.5|13435.9|13437.1|13434.2|103
1691147700000|2023-08-04 11:15:00|13437.4|13435.4|13437|13435|13437.7|13435.5|13436.8|13434|99
1691148000000|2023-08-04 11:20:00|13437.1|13435.1|13437.3|13435.3|13437.7|13435.7|13437|13435|108
1691148300000|2023-08-04 11:25:00|13437.2|13435.2|13437.6|13435.6|13437.6|13435.6|13435.6|13433.6|134
1691148600000|2023-08-04 11:30:00|13437.7|13435.7|13437.1|13435.1|13438.1|13435.7|13437.1|13434.4|100
1691148900000|2023-08-04 11:35:00|13437|13435|13437.7|13434.2|13437.9|13435.5|13435.6|13432.9|125
1691149200000|2023-08-04 11:40:00|13437.8|13434.3|13437.1|13435.1|13438|13435.3|13435.9|13433.1|146
1691149500000|2023-08-04 11:45:00|13436.9|13434.9|13437.7|13434.2|13438.1|13435.3|13436.7|13434.2|99
1691149800000|2023-08-04 11:50:00|13437.8|13434.3|13437.8|13434.3|13437.9|13435.1|13436.8|13433.9|100
1691150100000|2023-08-04 11:55:00|13437.7|13434.2|13437.1|13435.1|13437.8|13435.2|13436.6|13433.1|121
1691150400000|2023-08-04 12:00:00|13437.2|13435.2|13436.2|13432.7|13438.5|13435.9|13435.9|13432.4|166
1691150700000|2023-08-04 12:05:00|13436.1|13432.6|13432.5|13429|13436.1|13433.3|13431.9|13428.9|175
1691151000000|2023-08-04 12:10:00|13432.4|13428.9|13430.9|13428.9|13433.5|13430.4|13430.4|13426.9|182
1691151300000|2023-08-04 12:15:00|13431|13429|13429.8|13426.3|13431.5|13429.1|13428.8|13425.3|129
1691151600000|2023-08-04 12:20:00|13429.9|13426.4|13426.7|13423.2|13430.3|13426.9|13426.5|13423|187
1691151900000|2023-08-04 12:25:00|13426.6|13423.1|13423.8|13407.8|13432.1|13423.7|13423.8|13407.8|309
1691152200000|2023-08-04 12:30:00|13424.2|13408.2|13422.2|13418.7|13432.9|13427.2|13408.2|13400.7|676
1691152500000|2023-08-04 12:35:00|13421.9|13418.4|13426.2|13422.7|13427.6|13424.1|13421|13417.5|659
1691152800000|2023-08-04 12:40:00|13426|13422.5|13409|13405.5|13427.4|13423.9|13406.4|13402.9|575
1691153100000|2023-08-04 12:45:00|13408.8|13405.3|13402.6|13399.1|13409.7|13406.2|13400.7|13397.2|461
1691153400000|2023-08-04 12:50:00|13402.5|13399|13396.1|13392.6|13403.7|13400.2|13394.8|13391.3|452
1691153700000|2023-08-04 12:55:00|13396.2|13392.7|13401.2|13397.7|13402.7|13399.2|13396.2|13392.7|324
1691154000000|2023-08-04 13:00:00|13401.5|13398|13391|13387.5|13402.7|13399.2|13390.9|13387.4|426
1691154300000|2023-08-04 13:05:00|13390.9|13387.4|13386.7|13383.2|13391.5|13388|13383.5|13380|393
1691154600000|2023-08-04 13:10:00|13386.8|13383.3|13381.7|13378.2|13393.2|13390.3|13381.3|13377.8|434
1691154900000|2023-08-04 13:15:00|13381.8|13378.3|13386.8|13383.3|13387.8|13384.3|13381.6|13378.1|400
1691155200000|2023-08-04 13:20:00|13386.9|13383.4|13387.9|13385.9|13390.1|13386.6|13384.1|13380.6|359
1691155500000|2023-08-04 13:25:00|13388|13386|13381.9|13379.9|13390.3|13386.8|13381.9|13378.5|318
1691155800000|2023-08-04 13:30:00|13381.8|13379.8|13372.7|13369.2|13381.8|13379.8|13371.3|13367.8|370
1691156100000|2023-08-04 13:35:00|13372.8|13369.3|13370.7|13367.2|13373.8|13370.3|13367.9|13364.4|381
1691156400000|2023-08-04 13:40:00|13370.6|13367.1|13368.9|13365.4|13371.3|13367.8|13366.8|13363.3|315
1691156700000|2023-08-04 13:45:00|13369.1|13365.6|13369.9|13366.4|13371.2|13367.8|13367.8|13364.3|332
1691157000000|2023-08-04 13:50:00|13369.8|13366.3|13377.1|13373.6|13377.2|13373.7|13367.1|13364.1|325
1691157300000|2023-08-04 13:55:00|13377.2|13373.7|13385.8|13382.3|13386.7|13383.2|13376.7|13373.2|301
1691157600000|2023-08-04 14:00:00|13385.9|13382.4|13389.4|13385.9|13390.9|13387.4|13384.9|13381.9|293
1691157900000|2023-08-04 14:05:00|13389.5|13386|13395.2|13391.7|13396.3|13392.8|13388.8|13385.5|403
1691158200000|2023-08-04 14:10:00|13395.1|13391.6|13392.7|13389.2|13395.1|13391.6|13388.5|13385|324
1691158500000|2023-08-04 14:15:00|13392.6|13389.1|13386.6|13383.1|13392.6|13389.1|13386.6|13383.1|277
1691158800000|2023-08-04 14:20:00|13386.4|13382.9|13383.2|13379.7|13387.8|13384.3|13382|13378.7|232
1691159100000|2023-08-04 14:25:00|13383.3|13379.8|13387.6|13384.1|13388.5|13385.2|13383.3|13379.8|225
1691159400000|2023-08-04 14:30:00|13387.7|13384.2|13378|13376|13387.7|13384.2|13377.8|13375.7|325
1691159700000|2023-08-04 14:35:00|13377.9|13375.9|13380.3|13378.3|13380.8|13378.3|13377.1|13375|235
1691160000000|2023-08-04 14:40:00|13380.2|13378.2|13381.9|13379.9|13384|13381.1|13378.9|13376.3|207
1691160300000|2023-08-04 14:45:00|13382|13380|13390.2|13388.2|13390.4|13388.4|13381.7|13379.4|237
1691160600000|2023-08-04 14:50:00|13390.1|13388.1|13388|13386|13391.5|13389.1|13387.5|13385.5|182
1691160900000|2023-08-04 14:55:00|13388.1|13386.1|13391.4|13387.9|13392|13389.3|13387.9|13385.9|179
1691161200000|2023-08-04 15:00:00|13391.5|13388|13392.7|13389.2|13394.9|13391.4|13390.7|13387.7|230
1691161500000|2023-08-04 15:05:00|13392.6|13389.1|13389.6|13387.6|13393.7|13390.2|13389.1|13386.2|287
1691161800000|2023-08-04 15:10:00|13390.1|13386.6|13386.2|13382.7|13390.1|13387.2|13385.9|13382.4|230
1691162100000|2023-08-04 15:15:00|13386.1|13382.6|13383.8|13381.8|13386.7|13383.2|13383.8|13380.9|214
1691162400000|2023-08-04 15:20:00|13383.9|13381.9|13381.1|13379.1|13384.7|13382|13381|13377.8|279
1691162700000|2023-08-04 15:25:00|13381|13379|13381|13379|13382.9|13380.1|13380.7|13377.6|180
1691163000000|2023-08-04 15:30:00|13380.9|13378.9|13380.8|13378.8|13381.8|13379|13378.9|13376|172
1691163300000|2023-08-04 15:35:00|13381.5|13378|13378.4|13374.9|13381.5|13378|13377.7|13374.2|190
1691163600000|2023-08-04 15:40:00|13378.2|13374.7|13374.7|13371.2|13378.3|13374.8|13372.6|13370.3|238
1691163900000|2023-08-04 15:45:00|13374.6|13371.1|13371.9|13368.4|13374.6|13371.2|13370.9|13367.7|229
1691164200000|2023-08-04 15:50:00|13372|13368.5|13374.7|13371.2|13374.8|13371.3|13371.1|13368.3|180
1691164500000|2023-08-04 15:55:00|13374.5|13371|13373.9|13371.9|13376.1|13373.4|13372.9|13369.9|183
1691164800000|2023-08-04 16:00:00|13374|13372|13372.5|13369|13374.8|13372|13372.5|13369|148
1691165100000|2023-08-04 16:05:00|13372.6|13369.1|13378.5|13375|13379.1|13375.6|13370.8|13367.3|200
1691165400000|2023-08-04 16:10:00|13378.6|13375.1|13375.7|13372.2|13378.7|13375.2|13375.7|13372.2|147
1691165700000|2023-08-04 16:15:00|13375.6|13372.1|13374.7|13371.2|13376|13373.1|13374.7|13371.2|87
1691166000000|2023-08-04 16:20:00|13374.6|13371.1|13375|13371.5|13376|13373.3|13373.2|13370.4|135
1691166300000|2023-08-04 16:25:00|13374.9|13371.4|13372.6|13369.1|13374.9|13371.4|13371.8|13368.3|121
1691166600000|2023-08-04 16:30:00|13372.5|13369|13372.6|13369.1|13372.9|13370.2|13371.6|13368.1|92
1691166900000|2023-08-04 16:35:00|13372.5|13369|13372.5|13369|13373.1|13370.2|13371.5|13368|118
1691167200000|2023-08-04 16:40:00|13372.6|13369.1|13370.8|13367.3|13373|13369.5|13370.8|13367.3|98
1691167500000|2023-08-04 16:45:00|13370.7|13367.2|13370.5|13367|13371|13368.6|13369.2|13366.3|88
1691167800000|2023-08-04 16:50:00|13370.6|13367.1|13371.2|13369.2|13371.9|13369.2|13369.1|13366.4|119
1691168100000|2023-08-04 16:55:00|13371.1|13369.1|13372.6|13369.1|13372.9|13369.4|13371.1|13368.3|197
1691168400000|2023-08-04 17:00:00|13372.7|13369.2|13373|13369.5|13373.2|13370.2|13371.1|13368.1|170
1691168700000|2023-08-04 17:05:00|13372.9|13369.4|13373.7|13370.2|13375|13371.5|13372.9|13369.4|180
1691169000000|2023-08-04 17:10:00|13373.6|13370.1|13373.4|13369.9|13374.4|13370.9|13372.9|13369.4|102
1691169300000|2023-08-04 17:15:00|13373.5|13370|13372.1|13370.1|13374|13370.5|13371.8|13368.3|98
1691169600000|2023-08-04 17:20:00|13372.2|13370.2|13372.2|13368.7|13372.7|13370.2|13371|13367.9|72
1691169900000|2023-08-04 17:25:00|13372.3|13368.8|13375.9|13372.4|13376.1|13372.6|13372.2|13368.7|241
1691170200000|2023-08-04 17:30:00|13376|13372.5|13375|13371.5|13376|13372.5|13374.1|13370.6|175
1691170500000|2023-08-04 17:35:00|13374.9|13371.4|13376|13372.5|13376|13372.5|13374|13370.5|94
1691170800000|2023-08-04 17:40:00|13376.1|13372.6|13374.4|13370.9|13376.6|13373.1|13374.4|13370.9|174
1691171100000|2023-08-04 17:45:00|13374.5|13371|13375.1|13371.6|13375.3|13371.8|13374|13370.5|89
1691171400000|2023-08-04 17:50:00|13375.2|13371.7|13375.7|13372.2|13375.9|13372.5|13374.3|13371.1|74
1691171700000|2023-08-04 17:55:00|13375.6|13372.1|13377.9|13374.4|13378.1|13374.6|13375.5|13372|147
1691172000000|2023-08-04 18:00:00|13378|13374.5|13383.2|13379.7|13383.3|13379.8|13378|13374.5|248
1691172300000|2023-08-04 18:05:00|13384.1|13380.6|13386.2|13382.7|13387|13383.5|13383.7|13380.2|239
1691172600000|2023-08-04 18:10:00|13386.1|13382.6|13385.1|13381.6|13386.9|13383.4|13383.6|13380.1|135
1691172900000|2023-08-04 18:15:00|13385.2|13381.7|13387.9|13384.4|13388.5|13385|13384.8|13381.3|152
1691173200000|2023-08-04 18:20:00|13387.8|13384.3|13391.2|13387.7|13391.6|13388.1|13387.8|13384.3|189
1691173500000|2023-08-04 18:25:00|13391.3|13387.8|13390.4|13386.9|13391.9|13388.4|13388.8|13385.3|124
1691173800000|2023-08-04 18:30:00|13390.3|13386.8|13390.8|13387.3|13393|13389.5|13389.8|13386.3|206
1691174100000|2023-08-04 18:35:00|13390.9|13387.4|13394.1|13390.6|13394.1|13390.6|13390.9|13387.4|163
1691174400000|2023-08-04 18:40:00|13394.2|13390.7|13396.8|13393.3|13397.1|13393.6|13393.7|13390.2|322
1691174700000|2023-08-04 18:45:00|13396.7|13393.2|13397.4|13393.9|13398|13394.5|13396.3|13392.8|207
1691175000000|2023-08-04 18:50:00|13397.3|13393.8|13396.9|13393.4|13397.7|13394.2|13394|13390.5|196
1691175300000|2023-08-04 18:55:00|13396.8|13393.3|13396.2|13392.7|13397.8|13394.3|13395.9|13392.4|198
1691175600000|2023-08-04 19:00:00|13396.1|13392.6|13396.6|13393.1|13396.6|13393.1|13395|13391.5|137
1691175900000|2023-08-04 19:05:00|13396.5|13393|13398.5|13395|13398.6|13395.1|13396.3|13392.8|98
1691176200000|2023-08-04 19:10:00|13398.6|13395.1|13397.8|13394.3|13398.9|13395.4|13397.6|13394.1|169
1691176500000|2023-08-04 19:15:00|13397.7|13394.2|13398.8|13395.3|13399|13395.5|13396.9|13393.4|160
1691176800000|2023-08-04 19:20:00|13398.9|13395.4|13398.8|13395.3|13400.3|13396.8|13398.7|13395.2|162
1691177100000|2023-08-04 19:25:00|13398.9|13395.4|13398.5|13395|13399.8|13396.3|13398.5|13395|150
1691177400000|2023-08-04 19:30:00|13398.4|13394.9|13399.3|13395.8|13400.1|13396.6|13398.4|13394.9|202
1691177700000|2023-08-04 19:35:00|13399.4|13395.9|13400.6|13397.1|13400.6|13397.1|13398.7|13395.2|166
1691178000000|2023-08-04 19:40:00|13400.5|13397|13399.5|13396|13400.7|13397.2|13399.2|13395.7|194
1691178300000|2023-08-04 19:45:00|13399.4|13395.9|13400.1|13396.6|13400.4|13396.9|13398.8|13395.3|151
1691178600000|2023-08-04 19:50:00|13400.2|13396.7|13402.4|13398.9|13402.4|13398.9|13400.2|13396.7|156
1691178900000|2023-08-04 19:55:00|13402.5|13399|13401.3|13397.8|13403.4|13399.9|13400.4|13396.9|110
1691179200000|2023-08-04 20:00:00|13401.2|13397.7|13402.2|13398.7|13403.4|13399.9|13400.8|13397.3|232
1691179500000|2023-08-04 20:05:00|13402.1|13398.6|13400.2|13396.7|13402.3|13398.8|13400.1|13396.6|297
1691179800000|2023-08-04 20:10:00|13400.3|13396.8|13399.4|13395.9|13400.4|13396.9|13398.5|13395|296
1691180100000|2023-08-04 20:15:00|13399.3|13395.8|13399.1|13395.6|13399.7|13396.2|13398.9|13395.4|305
1691180400000|2023-08-04 20:20:00|13399.2|13395.7|13397.6|13394.1|13399.3|13395.8|13397.6|13394.1|73
1691180700000|2023-08-04 20:25:00|13397.5|13394|13397|13393.5|13397.9|13394.4|13396.9|13393.4|145
1691181000000|2023-08-04 20:30:00|13396.8|13393.3|13396.9|13393.4|13397.6|13394.1|13396.8|13393.3|135
1691181300000|2023-08-04 20:35:00|13397.1|13393.6|13396.1|13392.6|13401.1|13397.6|13396.1|13392.6|204
1691181600000|2023-08-04 20:40:00|13395.8|13392.3|13392.9|13376.9|13416|13400|13391.6|13375.6|529
1691181900000|2023-08-04 20:45:00|13396.5|13380.5|13402.6|13386.6|13409.2|13393.2|13396|13380|803
1691182200000|2023-08-04 20:50:00|13405.7|13389.7|13402.3|13386.3|13408|13392|13398.2|13382.2|236
1691182500000|2023-08-04 20:55:00|13402.9|13386.9|13402.5|13386.5|13417.1|13401.1|13394.2|13378.2|291
1691352000000|2023-08-06 20:00:00|13417.4|13400.4|13398.5|13376.5|13417.4|13400.4|13398.5|13376.5|2
1691352300000|2023-08-06 20:05:00|13398.6|13376.6|13398.6|13376.6|13398.6|13376.6|13398.5|13376.5|3
1691352900000|2023-08-06 20:15:00|13398.5|13376.5|13398.6|13376.6|13398.6|13376.6|13398.5|13376.5|2
1691353200000|2023-08-06 20:20:00|13398.5|13376.5|13398.6|13376.6|13398.6|13376.6|13398.5|13376.5|2
1691353800000|2023-08-06 20:30:00|13398.5|13376.5|13398.6|13376.6|13398.6|13376.6|13398.5|13376.5|2
1691354700000|2023-08-06 20:45:00|13398.5|13376.5|13398.5|13376.5|13398.6|13376.6|13398.5|13376.5|5
1691355000000|2023-08-06 20:50:00|13398.6|13376.6|13398.6|13376.6|13398.6|13376.6|13398.6|13376.6|1
1691355300000|2023-08-06 20:55:00|13397.3|13375.3|13398.5|13376.5|13398.5|13376.5|13397.3|13375.3|2
1691355600000|2023-08-06 21:00:00|13397.8|13375.8|13395.5|13379.5|13399.5|13379.5|13395.5|13375.8|6
1691355900000|2023-08-06 21:05:00|13396.3|13380.3|13396.3|13380.3|13396.3|13380.3|13395.9|13379.9|3
1691356200000|2023-08-06 21:10:00|13395.5|13379.5|13395.5|13379.5|13396.2|13380.2|13395.5|13379.5|3
1691356500000|2023-08-06 21:15:00|13396.2|13380.2|13395.5|13379.5|13396.2|13380.2|13394.5|13378.5|13
1691357100000|2023-08-06 21:25:00|13395.6|13379.6|13395.6|13379.6|13395.6|13379.6|13395.1|13379.1|8
1691357400000|2023-08-06 21:30:00|13395.5|13379.5|13396.5|13380.5|13396.7|13380.7|13395|13379|41
1691357700000|2023-08-06 21:35:00|13396|13380|13396.3|13380.3|13397.1|13381.1|13395.2|13379.2|21
1691358000000|2023-08-06 21:40:00|13397.1|13381.1|13395.5|13379.5|13397.1|13381.1|13395.2|13379.2|30
1691358300000|2023-08-06 21:45:00|13395.7|13379.7|13395.6|13379.6|13397.5|13381.5|13395.4|13379.4|18
1691358600000|2023-08-06 21:50:00|13395.5|13379.5|13395.5|13379.5|13396.2|13380.2|13395.4|13379.4|14
1691358900000|2023-08-06 21:55:00|13395.6|13379.6|13395.8|13379.8|13396.3|13380.3|13395.5|13379.5|12
1691359200000|2023-08-06 22:00:00|13395.7|13379.7|13396|13380|13397.6|13381.6|13395.4|13379.4|77
1691359500000|2023-08-06 22:05:00|13396.3|13380.3|13396.1|13380.1|13396.7|13380.7|13396|13380|25
1691359800000|2023-08-06 22:10:00|13396|13380|13398.3|13389.8|13402.2|13390.5|13394.3|13378.3|154
1691360100000|2023-08-06 22:15:00|13397.8|13390.2|13396.8|13391.8|13397.8|13392|13395.9|13390.2|137
1691360400000|2023-08-06 22:20:00|13396.6|13392|13395.6|13392.1|13396.7|13392.5|13392.7|13388.4|177
1691360700000|2023-08-06 22:25:00|13395.7|13391.9|13395.8|13392.1|13396|13392.2|13395.4|13391.7|54
1691361000000|2023-08-06 22:30:00|13395.9|13392|13397.2|13393.6|13397.5|13393.8|13395.7|13391.9|88
1691361300000|2023-08-06 22:35:00|13397.3|13393.8|13399.1|13395.3|13399.3|13395.5|13397.3|13393.2|77
1691361600000|2023-08-06 22:40:00|13398.9|13395.4|13399.7|13396.2|13400.2|13396.5|13398.9|13395.2|43
1691361900000|2023-08-06 22:45:00|13400|13395.8|13399.8|13395.7|13400.1|13396.3|13399.5|13395.7|51
1691362200000|2023-08-06 22:50:00|13399.7|13395.8|13399.9|13395.8|13400|13396.2|13399.3|13395.6|67
1691362500000|2023-08-06 22:55:00|13399.6|13396.1|13398.1|13393.9|13400|13396.1|13397.8|13393.9|89
1691362800000|2023-08-06 23:00:00|13398|13394.1|13398.8|13395.3|13399|13395.4|13397.6|13394|122
1691363100000|2023-08-06 23:05:00|13398.7|13395.2|13398.7|13395.2|13399|13395.5|13398.4|13394.9|39
1691363400000|2023-08-06 23:10:00|13398.8|13395.3|13399.2|13395.7|13400.2|13396.7|13398.7|13395.2|52
1691363700000|2023-08-06 23:15:00|13399.3|13395.8|13400.2|13396.7|13400.4|13396.9|13398.5|13395|45
1691364000000|2023-08-06 23:20:00|13400.1|13396.6|13400.9|13397.4|13401.5|13398|13399.9|13396.4|66
1691364300000|2023-08-06 23:25:00|13401|13397.5|13401.1|13397.6|13401.3|13397.8|13400.6|13397.1|52
1691364600000|2023-08-06 23:30:00|13401.2|13397.7|13401.5|13398|13402.4|13398.9|13401.2|13397.7|77
1691364900000|2023-08-06 23:35:00|13401.4|13397.9|13400.2|13396.7|13401.6|13398.1|13399.1|13395.6|103
1691365200000|2023-08-06 23:40:00|13400.3|13396.8|13398.4|13394.9|13400.3|13396.8|13398.1|13394.6|152
1691365500000|2023-08-06 23:45:00|13398.5|13395|13397.8|13394.3|13399.1|13395.6|13397.5|13394|184
1691365800000|2023-08-06 23:50:00|13397.7|13394.2|13397.8|13394.3|13398.1|13394.6|13397.4|13393.9|74
1691366100000|2023-08-06 23:55:00|13397.6|13394.1|13396.7|13393.2|13397.6|13394.1|13396.3|13392.8|117
1691366400000|2023-08-07 00:00:00|13396.6|13393.1|13402.6|13399.1|13404|13400.5|13394.8|13391.3|224
1691366700000|2023-08-07 00:05:00|13402.7|13399.2|13395.8|13392.3|13402.7|13399.2|13395.6|13392.1|117
1691367000000|2023-08-07 00:10:00|13395.1|13393.1|13393.9|13390.4|13395.8|13393.1|13393.5|13390|129
1691367300000|2023-08-07 00:15:00|13394|13390.5|13393.8|13390.3|13394|13390.5|13392.7|13389.2|161
1691367600000|2023-08-07 00:20:00|13393.9|13390.4|13393.9|13390.4|13394.9|13391.4|13393.1|13390.1|129
1691367900000|2023-08-07 00:25:00|13393.8|13390.3|13397.5|13394|13398.5|13395|13392.8|13390.1|160
1691368200000|2023-08-07 00:30:00|13397.6|13394.1|13394.8|13391.3|13397.7|13394.2|13394|13391.2|96
1691368500000|2023-08-07 00:35:00|13394.7|13391.2|13394|13392|13395|13392.3|13393.9|13391.2|67
1691368800000|2023-08-07 00:40:00|13393.9|13391.9|13393.8|13390.3|13395.2|13392|13393|13390.2|126
1691369100000|2023-08-07 00:45:00|13393.9|13390.4|13394.6|13391.1|13394.9|13391.4|13393|13389.8|102
1691369400000|2023-08-07 00:50:00|13394.7|13391.2|13394.3|13390.8|13395.1|13391.6|13393.7|13390.2|98
1691369700000|2023-08-07 00:55:00|13394|13390.5|13390|13386.5|13394|13390.5|13388.6|13385.1|93
1691370000000|2023-08-07 01:00:00|13390.1|13386.6|13394.6|13391.1|13394.8|13391.3|13390|13386.5|159
1691370300000|2023-08-07 01:05:00|13394.5|13391|13397.5|13395.5|13398.1|13395.5|13393.6|13390.1|145
1691370600000|2023-08-07 01:10:00|13397.4|13395.4|13398.7|13395.2|13400.5|13398.2|13397|13394.5|151
1691370900000|2023-08-07 01:15:00|13398.8|13395.3|13398.2|13394.7|13401|13397.5|13397.2|13394.6|140
1691371200000|2023-08-07 01:20:00|13398.3|13394.8|13397.2|13393.7|13398.4|13396|13396.6|13393.1|122
1691371500000|2023-08-07 01:25:00|13397.1|13393.6|13401.1|13397.6|13402.6|13399.2|13395.9|13393.2|184
1691371800000|2023-08-07 01:30:00|13401|13397.5|13405.7|13402.2|13406.2|13403.6|13400.3|13397.3|178
1691372100000|2023-08-07 01:35:00|13405.6|13402.1|13406.3|13402.8|13408.1|13405.2|13404.1|13400.6|217
1691372400000|2023-08-07 01:40:00|13406.4|13402.9|13406|13402.5|13407.9|13404.4|13404.4|13401.3|185
1691372700000|2023-08-07 01:45:00|13405.9|13402.4|13402.8|13400.8|13406.2|13403.1|13402.2|13399.5|168
1691373000000|2023-08-07 01:50:00|13402.7|13400.7|13399.2|13395.7|13404.6|13401.1|13399.2|13395.7|159
1691373300000|2023-08-07 01:55:00|13399.3|13395.8|13397.4|13393.9|13399.8|13397.2|13396.6|13393.9|132
1691373600000|2023-08-07 02:00:00|13397.3|13393.8|13398.1|13396.1|13398.6|13396.3|13394.1|13391.5|125
1691373900000|2023-08-07 02:05:00|13398.2|13396.2|13397.8|13394.3|13399.7|13396.2|13397.6|13394.1|93
1691374200000|2023-08-07 02:10:00|13397.6|13394.1|13396.9|13393.4|13399.8|13396.3|13396.5|13393|198
1691374500000|2023-08-07 02:15:00|13396.7|13393.2|13395.4|13391.9|13397.9|13394.4|13395.2|13391.7|94
1691374800000|2023-08-07 02:20:00|13395.3|13391.8|13392|13390|13396.2|13392.7|13391.6|13389.1|120
1691375100000|2023-08-07 02:25:00|13391.9|13389.9|13395.5|13392|13395.9|13393.1|13391.8|13389.8|100
1691375400000|2023-08-07 02:30:00|13395.4|13391.9|13396.8|13394.8|13397.8|13395.2|13394.7|13391.3|131
1691375700000|2023-08-07 02:35:00|13396.7|13394.7|13395.3|13393.3|13396.7|13394.7|13394|13391.3|108
1691376000000|2023-08-07 02:40:00|13395.4|13393.4|13397.6|13395.6|13398.8|13396.3|13394.9|13392.9|98
1691376300000|2023-08-07 02:45:00|13397.8|13395.8|13398.2|13396.2|13399.9|13397|13396.3|13393.3|82
1691376600000|2023-08-07 02:50:00|13398.3|13396.3|13398.3|13396.3|13400.4|13397.7|13398.2|13395.4|65
1691376900000|2023-08-07 02:55:00|13398.2|13396.2|13396.1|13394.1|13398.2|13396.2|13395.5|13393.5|89
1691377200000|2023-08-07 03:00:00|13396.8|13393.3|13395.8|13393.8|13396.8|13394|13395.4|13392.6|102
1691377500000|2023-08-07 03:05:00|13395.9|13393.9|13397.1|13395.1|13397.1|13395.1|13395.4|13393.4|80
1691377800000|2023-08-07 03:10:00|13397|13395|13396|13394|13397.1|13395.1|13396|13394|63
1691378100000|2023-08-07 03:15:00|13396.1|13394.1|13398.6|13395.1|13400.9|13397.4|13396|13394|86
1691378400000|2023-08-07 03:20:00|13398.7|13395.2|13396.8|13393.3|13398.9|13396.2|13396.7|13393.2|90
1691378700000|2023-08-07 03:25:00|13396.7|13393.2|13395.5|13393.5|13397|13394.1|13395.2|13393|63
1691379000000|2023-08-07 03:30:00|13395.4|13393.4|13398.4|13396.4|13398.4|13396.4|13395.3|13393.3|59
1691379300000|2023-08-07 03:35:00|13398.3|13396.3|13400|13398|13400.9|13398.4|13398.1|13396|106
1691379600000|2023-08-07 03:40:00|13400.1|13398.1|13400|13398|13400.1|13398.1|13399.5|13397.5|65
1691379900000|2023-08-07 03:45:00|13400.1|13398.1|13400.1|13398.1|13400.1|13398.1|13399.6|13397.6|65
1691380200000|2023-08-07 03:50:00|13400|13398|13400.1|13398.1|13400.2|13398.2|13400|13398|18
1691380500000|2023-08-07 03:55:00|13400.2|13398.2|13403|13399.5|13403.8|13400.3|13400|13397.1|159
1691380800000|2023-08-07 04:00:00|13403.1|13399.6|13407.1|13403.6|13407.4|13403.9|13403.1|13399.6|103
1691381100000|2023-08-07 04:05:00|13407.2|13403.7|13406.7|13404.7|13407.2|13404.7|13404.9|13402.3|93
1691381400000|2023-08-07 04:10:00|13406.8|13404.8|13406.5|13403|13407.8|13405.8|13405.7|13402.9|80
1691381700000|2023-08-07 04:15:00|13406.4|13402.9|13406.4|13404.4|13407.8|13404.4|13406.2|13402.9|78
1691382000000|2023-08-07 04:20:00|13406.5|13404.5|13408.5|13406.5|13408.5|13406.5|13406.5|13404.2|58
1691382300000|2023-08-07 04:25:00|13408.4|13406.4|13409.5|13407.5|13411.1|13408.1|13407.8|13405.4|104
1691382600000|2023-08-07 04:30:00|13409.4|13407.4|13410|13408|13410.7|13408|13409.2|13406|105
1691382900000|2023-08-07 04:35:00|13409.9|13407.9|13410.1|13408.1|13410.9|13408.2|13409.8|13407|49
1691383200000|2023-08-07 04:40:00|13410|13408|13409.8|13407.8|13410.1|13408.1|13409.6|13407.6|56
1691383500000|2023-08-07 04:45:00|13409.7|13407.7|13406.6|13404.6|13409.7|13407.7|13406.6|13404.6|85
1691383800000|2023-08-07 04:50:00|13406.5|13404.5|13406.5|13404.5|13407.1|13405.1|13406.5|13404.5|41
1691384100000|2023-08-07 04:55:00|13406.4|13404.4|13407.3|13405.3|13407.6|13405.6|13406.4|13404.4|34
1691384400000|2023-08-07 05:00:00|13407.2|13405.2|13409.1|13407.1|13409.6|13407.2|13406.5|13404.1|114
1691384700000|2023-08-07 05:05:00|13409.2|13407.2|13410.1|13408.1|13411.1|13408.2|13409.1|13406.4|108
1691385000000|2023-08-07 05:10:00|13410|13408|13410|13406.5|13410.7|13408.2|13408.9|13406.4|86
1691385300000|2023-08-07 05:15:00|13410.1|13406.6|13409.8|13407.8|13411.1|13408.4|13409.6|13406.5|63
1691385600000|2023-08-07 05:20:00|13409.7|13407.7|13411.1|13409.1|13413.2|13410.3|13409.2|13407.2|64
1691385900000|2023-08-07 05:25:00|13411.2|13409.2|13407.6|13405.6|13411.2|13409.2|13407|13404.2|83
1691386200000|2023-08-07 05:30:00|13407.5|13405.5|13407|13405|13408.5|13406.2|13407|13404.1|107
1691386500000|2023-08-07 05:35:00|13407.1|13405.1|13412.3|13410.3|13412.5|13410.5|13407.1|13405.1|105
1691386800000|2023-08-07 05:40:00|13412.6|13410.6|13414.1|13412.1|13415.3|13412.4|13412.6|13410.6|76
1691387100000|2023-08-07 05:45:00|13414.2|13412.2|13413.8|13410.3|13415.1|13412.3|13413.6|13410.1|68
1691387400000|2023-08-07 05:50:00|13413|13411|13412.9|13409.4|13413.7|13411.2|13410.5|13407.3|126
1691387700000|2023-08-07 05:55:00|13412.2|13410.2|13412.1|13410.1|13413.4|13410.8|13410.9|13408|123
1691388000000|2023-08-07 06:00:00|13412.2|13410.2|13411.7|13409.7|13413.8|13411|13408.6|13405.9|161
1691388300000|2023-08-07 06:05:00|13411.6|13409.6|13408.6|13406.6|13413.5|13410.4|13408.5|13405.8|172
1691388600000|2023-08-07 06:10:00|13409.7|13406.2|13412.7|13409.2|13413.2|13409.7|13406.8|13404.8|162
1691388900000|2023-08-07 06:15:00|13412.8|13409.3|13412.6|13410.6|13413.3|13410.6|13411.5|13409.2|95
1691389200000|2023-08-07 06:20:00|13412.5|13410.5|13412.7|13410.7|13412.8|13410.8|13409.8|13407.3|115
1691389500000|2023-08-07 06:25:00|13412.5|13410.5|13418.7|13415.2|13418.7|13415.7|13412.4|13409.8|192
1691389800000|2023-08-07 06:30:00|13418.8|13415.3|13418|13416|13420.5|13417|13415.8|13413.8|153
1691390100000|2023-08-07 06:35:00|13418.1|13416.1|13415.5|13412|13418.1|13416.1|13414.2|13411.6|97
1691390400000|2023-08-07 06:40:00|13415.4|13411.9|13413|13411|13415.5|13413|13413|13411|104
1691390700000|2023-08-07 06:45:00|13413.1|13411.1|13407.5|13405.5|13413.2|13411.2|13407.3|13405.3|145
1691391000000|2023-08-07 06:50:00|13407.4|13405.4|13411.2|13409.2|13411.2|13409.2|13407.3|13404.6|157
1691391300000|2023-08-07 06:55:00|13411.1|13409.1|13411.1|13409.1|13413.3|13411.3|13411|13408.3|117
1691391600000|2023-08-07 07:00:00|13411.2|13409.2|13411.3|13407.8|13413.4|13410.2|13409|13407|190
1691391900000|2023-08-07 07:05:00|13411.4|13407.9|13410.1|13408.1|13412.7|13410.1|13409.9|13407.1|206
1691392200000|2023-08-07 07:10:00|13410.2|13408.2|13407.8|13405.8|13410.4|13408.4|13406.1|13404.1|142
1691392500000|2023-08-07 07:15:00|13407.9|13405.9|13405.9|13403.9|13408.4|13406|13404.7|13401.6|172
1691392800000|2023-08-07 07:20:00|13406|13404|13404|13402|13406.5|13404.2|13403.9|13401|110
1691393100000|2023-08-07 07:25:00|13404.1|13402.1|13406|13404|13406.4|13404.4|13402.8|13400.4|115
1691393400000|2023-08-07 07:30:00|13406.1|13404.1|13406.7|13403.2|13407.5|13404.4|13404.9|13402.4|123
1691393700000|2023-08-07 07:35:00|13406.8|13403.3|13406.2|13404.2|13408.2|13405.2|13405.9|13403.2|144
1691394000000|2023-08-07 07:40:00|13406.3|13404.3|13405.5|13403.5|13407.1|13405.1|13404.5|13402.5|118
1691394300000|2023-08-07 07:45:00|13405.4|13403.4|13406|13404|13407.9|13405|13405.4|13402.4|159
1691394600000|2023-08-07 07:50:00|13406.1|13404.1|13407.1|13403.6|13407.3|13404.6|13405.8|13403.1|113
1691394900000|2023-08-07 07:55:00|13407.2|13403.7|13403.3|13401.3|13407.3|13404.1|13402.9|13399.9|120
1691395200000|2023-08-07 08:00:00|13403.5|13401.5|13405.6|13403.6|13405.6|13403.6|13403.5|13401.5|114
1691395500000|2023-08-07 08:05:00|13405.7|13403.7|13408|13406|13409|13406.1|13405.6|13402.4|189
1691395800000|2023-08-07 08:10:00|13407.9|13405.9|13408.3|13406.3|13408.9|13406.9|13407|13404.5|85
1691396100000|2023-08-07 08:15:00|13408.2|13406.2|13410|13408|13410.3|13408.3|13408.1|13406.1|73
1691396400000|2023-08-07 08:20:00|13410.1|13408.1|13411.1|13409.1|13411.9|13409.9|13410|13408|123
1691396700000|2023-08-07 08:25:00|13411|13409|13412.9|13410.9|13413.6|13411.6|13411|13409|100
1691397000000|2023-08-07 08:30:00|13413|13411|13416|13412.5|13416.3|13412.8|13412.7|13410.4|110
1691397300000|2023-08-07 08:35:00|13416.1|13412.6|13416.2|13414.2|13417.7|13415|13415.9|13412.4|200
1691397600000|2023-08-07 08:40:00|13416.1|13414.1|13416.6|13414.6|13417.4|13414.6|13415.4|13413.1|141
1691397900000|2023-08-07 08:45:00|13416.5|13414.5|13418|13416|13419|13416.1|13415.5|13413.5|92
1691398200000|2023-08-07 08:50:00|13418.1|13416.1|13415.6|13412.1|13418.7|13416.2|13414.3|13410.8|168
1691398500000|2023-08-07 08:55:00|13415.8|13412.3|13415.7|13412.2|13415.9|13413|13413.8|13411|142
1691398800000|2023-08-07 09:00:00|13415.6|13412.1|13413.7|13411.7|13415.7|13413|13413.4|13411.4|113
1691399100000|2023-08-07 09:05:00|13413.8|13411.8|13413.8|13411.8|13414.6|13412|13412.8|13410.8|146
1691399400000|2023-08-07 09:10:00|13413.7|13411.7|13412.9|13410.9|13415|13413|13411.5|13409.5|104
1691399700000|2023-08-07 09:15:00|13413|13411|13412.5|13409|13413.8|13411.4|13411.9|13409|108
1691400000000|2023-08-07 09:20:00|13412.6|13409.1|13412.7|13410.7|13414.9|13412.3|13412.5|13409|112
1691400300000|2023-08-07 09:25:00|13412.6|13410.6|13412.2|13410.2|13413.2|13410.6|13411.7|13408.2|79
1691400600000|2023-08-07 09:30:00|13412.3|13410.3|13413.8|13411.8|13413.9|13411.9|13412|13410|90
1691400900000|2023-08-07 09:35:00|13413.9|13411.9|13413|13411|13414.7|13412|13412.9|13410|117
1691401200000|2023-08-07 09:40:00|13412.9|13410.9|13414.6|13411.1|13414.9|13412.2|13412.9|13410.1|68
1691401500000|2023-08-07 09:45:00|13414.7|13411.2|13415.2|13411.7|13415.7|13413|13414.5|13411|90
1691401800000|2023-08-07 09:50:00|13415.1|13411.6|13416.9|13413.4|13416.9|13414.3|13414.7|13411.5|94
1691402100000|2023-08-07 09:55:00|13416.8|13413.3|13417.6|13415.6|13418.5|13415.6|13416.1|13413.3|140
1691402400000|2023-08-07 10:00:00|13417.7|13415.7|13417|13413.5|13417.9|13415.9|13415.7|13412.8|114
1691402700000|2023-08-07 10:05:00|13417.1|13413.6|13419.7|13416.2|13419.7|13416.2|13416.4|13413.6|83
1691403000000|2023-08-07 10:10:00|13419.8|13416.3|13419|13415.5|13420.2|13417.2|13418.9|13415.4|118
1691403300000|2023-08-07 10:15:00|13418.9|13415.4|13418.8|13415.3|13420.8|13417.3|13418.1|13415.3|127
1691403600000|2023-08-07 10:20:00|13418.9|13415.4|13422|13418.5|13422.1|13418.6|13418.1|13415.3|140
1691403900000|2023-08-07 10:25:00|13421.9|13418.4|13422.2|13418.7|13422.9|13419.4|13420.1|13417.4|102
1691404200000|2023-08-07 10:30:00|13422.3|13418.8|13421.7|13418.2|13423.2|13420.1|13421.6|13418.1|82
1691404500000|2023-08-07 10:35:00|13421.6|13418.1|13421.8|13419.8|13422.8|13419.9|13420.1|13417.3|71
1691404800000|2023-08-07 10:40:00|13421.9|13419.9|13423|13419.5|13423|13419.9|13421.1|13418.3|101
1691405100000|2023-08-07 10:45:00|13422.9|13419.4|13421.7|13418.2|13422.9|13420.2|13421.6|13418.1|86
1691405400000|2023-08-07 10:50:00|13421.8|13418.3|13421.8|13418.3|13422.9|13420|13420.9|13418.1|90
1691405700000|2023-08-07 10:55:00|13421|13419|13421|13417.5|13423|13420|13420.8|13417.5|100
1691406000000|2023-08-07 11:00:00|13420.3|13418.3|13419.1|13417.1|13420.3|13418.3|13418.8|13416.8|114
1691406300000|2023-08-07 11:05:00|13419|13417|13418.9|13416.9|13419.1|13417.1|13418.6|13416.6|76
1691406600000|2023-08-07 11:10:00|13419|13417|13418|13416|13419.1|13417.1|13417.9|13415.9|59
1691406900000|2023-08-07 11:15:00|13417.9|13415.9|13416|13412.5|13418.5|13416|13415.7|13412.2|89
1691407200000|2023-08-07 11:20:00|13416.1|13412.6|13414.8|13412.8|13416.1|13413.1|13414.1|13411.1|118
1691407500000|2023-08-07 11:25:00|13414.7|13412.7|13413.7|13410.2|13415|13413|13412.4|13408.9|129
1691407800000|2023-08-07 11:30:00|13413.6|13410.1|13415.6|13412.1|13416.9|13414.1|13413.6|13410.1|98
1691408100000|2023-08-07 11:35:00|13415.5|13412|13411.9|13409.9|13415.5|13412|13411.8|13408.9|111
1691408400000|2023-08-07 11:40:00|13411.8|13409.8|13412.7|13410.7|13413.7|13411|13410.8|13408.2|79
1691408700000|2023-08-07 11:45:00|13412.8|13410.8|13411.9|13409.9|13413.2|13411.1|13411.8|13409|121
1691409000000|2023-08-07 11:50:00|13411.8|13409.8|13411.1|13409.1|13412.8|13410.1|13411|13408.4|116
1691409300000|2023-08-07 11:55:00|13411.8|13408.3|13408.6|13406.6|13411.8|13408.8|13408|13406|134
1691409600000|2023-08-07 12:00:00|13408.5|13406.5|13411.6|13408.1|13412.8|13409.3|13408.5|13406.5|121
1691409900000|2023-08-07 12:05:00|13411.5|13408|13412.8|13409.3|13412.9|13409.4|13410.4|13407.5|152
1691410200000|2023-08-07 12:10:00|13412.9|13409.4|13411.7|13408.2|13412.9|13409.4|13410.8|13408.1|146
1691410500000|2023-08-07 12:15:00|13411.6|13408.1|13413.1|13411.1|13413.1|13411.1|13410.9|13408.1|102
1691410800000|2023-08-07 12:20:00|13413|13411|13411|13409|13413|13411|13410.8|13408.8|109
1691411100000|2023-08-07 12:25:00|13410.9|13408.9|13410.3|13408.3|13411.4|13409.4|13409.7|13407|134
1691411400000|2023-08-07 12:30:00|13410.4|13408.4|13410.4|13406.9|13411.4|13409.2|13409.7|13406.9|130
1691411700000|2023-08-07 12:35:00|13410.5|13407|13411.8|13408.3|13411.9|13409.1|13410.3|13407|172
1691412000000|2023-08-07 12:40:00|13411.9|13408.4|13409.6|13406.1|13413.7|13410.2|13409.5|13406|187
1691412300000|2023-08-07 12:45:00|13409.5|13406|13406.9|13404.9|13409.6|13406.1|13406.9|13403.8|127
1691412600000|2023-08-07 12:50:00|13406.8|13404.8|13403|13399.5|13407.6|13404.9|13401.5|13398.2|168
1691412900000|2023-08-07 12:55:00|13402.9|13399.4|13399.7|13396.2|13403|13400.3|13399.5|13396|166
1691413200000|2023-08-07 13:00:00|13399.5|13396|13399.8|13396.3|13399.9|13397.3|13397.5|13394.6|121
1691413500000|2023-08-07 13:05:00|13399|13397|13397.4|13393.9|13401|13398.3|13397.3|13393.8|153
1691413800000|2023-08-07 13:10:00|13397.3|13393.8|13396.1|13394.1|13397.3|13394.3|13395.8|13392.4|175
1691414100000|2023-08-07 13:15:00|13396.2|13394.2|13397.2|13393.7|13397.8|13395.2|13396.1|13392.8|132
1691414400000|2023-08-07 13:20:00|13397.3|13393.8|13395|13393|13397.7|13395.4|13395|13393|76
1691414700000|2023-08-07 13:25:00|13394.9|13392.9|13394|13392|13395.2|13393|13393.8|13391.1|99
1691415000000|2023-08-07 13:30:00|13394.1|13392.1|13395.9|13392.4|13396.1|13393.1|13392.2|13390.2|214
1691415300000|2023-08-07 13:35:00|13396|13392.5|13394.4|13392.4|13397.5|13395.5|13393.9|13391.2|178
1691415600000|2023-08-07 13:40:00|13394.2|13392.2|13401.4|13397.9|13401.4|13397.9|13394|13392|150
1691415900000|2023-08-07 13:45:00|13401.3|13397.8|13405.7|13402.2|13406|13402.5|13398.1|13394.6|196
1691416200000|2023-08-07 13:50:00|13405.8|13402.3|13406.8|13404.8|13407|13405|13404.5|13401.9|159
1691416500000|2023-08-07 13:55:00|13406.9|13404.9|13412.3|13410.3|13413.5|13410.7|13406.8|13403.6|209
1691416800000|2023-08-07 14:00:00|13412.4|13410.4|13414.2|13410.7|13417.1|13414.9|13411.8|13408.3|232
1691417100000|2023-08-07 14:05:00|13414.1|13410.6|13408.8|13406.8|13414.2|13411.6|13408.8|13406.8|149
1691417400000|2023-08-07 14:10:00|13408.7|13406.7|13409.8|13406.3|13411.2|13407.7|13408.7|13406|181
1691417700000|2023-08-07 14:15:00|13409.9|13406.4|13404.7|13401.2|13410|13407.1|13404.2|13401.1|158
1691418000000|2023-08-07 14:20:00|13404.6|13401.1|13406|13402.5|13407.6|13404.4|13402.1|13400.1|177
1691418300000|2023-08-07 14:25:00|13406.1|13402.6|13406.9|13403.4|13409.4|13405.9|13406.1|13402.6|180
1691418600000|2023-08-07 14:30:00|13407|13403.5|13412.4|13408.9|13412.5|13409|13406.6|13403.4|159
1691418900000|2023-08-07 14:35:00|13412.3|13408.8|13412.9|13409.4|13413.5|13410.5|13411.5|13408.8|146
1691419200000|2023-08-07 14:40:00|13413|13409.5|13410.1|13406.6|13413.2|13409.7|13408.7|13406.1|165
1691419500000|2023-08-07 14:45:00|13410|13406.5|13408.9|13405.4|13410.5|13407.4|13407.9|13404.8|144
1691419800000|2023-08-07 14:50:00|13408.8|13405.3|13416.8|13413.3|13417.2|13413.7|13408.1|13405.3|224
1691420100000|2023-08-07 14:55:00|13416.7|13413.2|13412.9|13409.4|13417|13414.1|13412.8|13409.3|222
1691420400000|2023-08-07 15:00:00|13413.5|13410|13415.6|13412.1|13415.9|13412.4|13411.6|13408.1|208
1691420700000|2023-08-07 15:05:00|13415.7|13412.2|13417.8|13415.8|13417.8|13415.8|13414.1|13411.2|114
1691421000000|2023-08-07 15:10:00|13418.3|13414.8|13414.9|13411.4|13418.3|13415.2|13414|13410.5|211
1691421300000|2023-08-07 15:15:00|13414.8|13411.3|13415.2|13413.2|13416|13413.5|13414.2|13410.7|167
1691421600000|2023-08-07 15:20:00|13415.1|13413.1|13412|13410|13415.3|13413.1|13410.7|13407.2|152
1691421900000|2023-08-07 15:25:00|13412.1|13410.1|13415.9|13412.4|13415.9|13412.4|13412.1|13409.8|164
1691422200000|2023-08-07 15:30:00|13415.8|13412.3|13415.4|13411.9|13416.4|13413.3|13414.2|13411.6|126
1691422500000|2023-08-07 15:35:00|13415.5|13412|13414.3|13412.3|13417.1|13413.6|13413.8|13410.3|171
1691422800000|2023-08-07 15:40:00|13414.4|13412.4|13414|13412|13415.8|13413.2|13413.1|13411.1|124
1691423100000|2023-08-07 15:45:00|13413.9|13411.9|13415.6|13412.1|13416.1|13412.6|13413.9|13410.9|150
1691423400000|2023-08-07 15:50:00|13415.5|13412|13415.2|13413.2|13416|13413.2|13413.8|13410.9|163
1691423700000|2023-08-07 15:55:00|13415.3|13413.3|13416.5|13414.5|13417.7|13414.9|13415.3|13412.6|138
1691424000000|2023-08-07 16:00:00|13417.2|13413.7|13417.8|13414.3|13418.1|13414.6|13416.6|13413.1|141
1691424300000|2023-08-07 16:05:00|13417.7|13414.2|13416.5|13413|13418.1|13414.6|13416.4|13412.9|143
1691424600000|2023-08-07 16:10:00|13416.6|13413.1|13416.6|13413.1|13417.9|13414.4|13416.3|13412.8|167
1691424900000|2023-08-07 16:15:00|13416.7|13413.2|13418.9|13415.4|13419.1|13415.6|13416.7|13413.2|127
1691425200000|2023-08-07 16:20:00|13418.8|13415.3|13418.8|13415.3|13419.2|13415.7|13418.6|13415.1|120
1691425500000|2023-08-07 16:25:00|13418.9|13415.4|13415.6|13412.1|13419.1|13415.6|13415.6|13412.1|94
1691425800000|2023-08-07 16:30:00|13415.4|13411.9|13417.1|13413.6|13417.5|13414|13414.8|13411.3|116
1691426100000|2023-08-07 16:35:00|13417|13413.5|13417|13413.5|13417.1|13414.3|13415.8|13413|76
1691426400000|2023-08-07 16:40:00|13416.9|13413.4|13417.3|13413.8|13417.9|13414.4|13416.7|13413.2|107
1691426700000|2023-08-07 16:45:00|13417.2|13413.7|13415.7|13413.7|13417.2|13413.7|13415.6|13412.6|87
1691427000000|2023-08-07 16:50:00|13415.8|13413.8|13413.9|13410.4|13417.3|13413.9|13413.8|13410.3|123
1691427300000|2023-08-07 16:55:00|13413.8|13410.3|13414.4|13410.9|13415|13411.5|13413.5|13410|156
1691427600000|2023-08-07 17:00:00|13414.5|13411|13414.2|13410.7|13414.8|13411.3|13413.6|13410.1|213
1691427900000|2023-08-07 17:05:00|13414.3|13410.8|13415.7|13412.2|13416.9|13413.4|13413.2|13409.7|199
1691428200000|2023-08-07 17:10:00|13415.6|13412.1|13416.6|13413.1|13416.9|13413.4|13415.5|13412|198
1691428500000|2023-08-07 17:15:00|13416.5|13413|13415.8|13412.3|13417.1|13413.6|13415.7|13412.2|139
1691428800000|2023-08-07 17:20:00|13415.7|13412.2|13416|13412.5|13416|13412.5|13415.2|13411.7|66
1691429100000|2023-08-07 17:25:00|13415.9|13412.4|13417.4|13413.9|13418|13414.5|13415.2|13411.7|192
1691429400000|2023-08-07 17:30:00|13417.3|13413.8|13415.7|13412.2|13417.3|13413.8|13415|13411.5|139
1691429700000|2023-08-07 17:35:00|13415.8|13412.3|13411.6|13408.1|13415.9|13412.4|13411.5|13408|103
1691430000000|2023-08-07 17:40:00|13411.5|13408|13410.9|13407.4|13411.6|13408.1|13409.5|13406|108
1691430300000|2023-08-07 17:45:00|13411|13407.5|13411.5|13408|13412|13408.5|13410.9|13407.4|54
1691430600000|2023-08-07 17:50:00|13411.4|13407.9|13411.8|13408.3|13412.2|13408.7|13411.4|13407.9|111
1691430900000|2023-08-07 17:55:00|13411.9|13408.4|13410.2|13406.7|13411.9|13409.1|13410|13406.5|131
1691431200000|2023-08-07 18:00:00|13410.1|13406.6|13408.7|13405.2|13410.2|13406.7|13406.3|13403.3|107
1691431500000|2023-08-07 18:05:00|13408.8|13405.3|13408.9|13405.4|13409|13405.5|13408|13404.5|85
1691431800000|2023-08-07 18:10:00|13408.8|13405.3|13410.9|13407.4|13411|13407.5|13408|13405.2|110
1691432100000|2023-08-07 18:15:00|13410.8|13407.3|13412.3|13408.8|13412.8|13409.3|13410.6|13407.1|187
1691432400000|2023-08-07 18:20:00|13412.2|13408.7|13411.7|13408.2|13412.7|13409.2|13411.3|13407.8|168
1691432700000|2023-08-07 18:25:00|13411.6|13408.1|13411.2|13407.7|13412.9|13409.4|13410.5|13407|209
1691433000000|2023-08-07 18:30:00|13411.4|13407.9|13409.7|13406.2|13411.5|13408|13409.4|13405.9|114
1691433300000|2023-08-07 18:35:00|13409.6|13406.1|13409.6|13406.1|13410.5|13407|13409.5|13406|117
1691433600000|2023-08-07 18:40:00|13409.7|13406.2|13410.4|13406.9|13410.9|13407.4|13409|13406|100
1691433900000|2023-08-07 18:45:00|13410.5|13407|13411|13407.5|13411.8|13408.3|13410.4|13406.9|128
1691434200000|2023-08-07 18:50:00|13411.1|13407.6|13410.1|13408.1|13411.5|13408.2|13410.1|13407.2|51
1691434500000|2023-08-07 18:55:00|13410|13408|13409.8|13406.3|13410.5|13408.1|13409.4|13405.9|90
1691434800000|2023-08-07 19:00:00|13409.9|13406.4|13408.6|13405.1|13409.9|13406.4|13408.4|13404.9|103
1691435100000|2023-08-07 19:05:00|13408.7|13405.2|13408.9|13405.4|13409|13405.5|13408.5|13405|58
1691435400000|2023-08-07 19:10:00|13409|13405.5|13408.8|13405.3|13409.1|13405.6|13408.5|13405|59
1691435700000|2023-08-07 19:15:00|13408.9|13405.4|13408.7|13405.2|13409|13405.5|13408.4|13404.9|105
1691436000000|2023-08-07 19:20:00|13408.8|13405.3|13408.8|13405.3|13408.9|13405.4|13408.3|13404.8|66
1691436300000|2023-08-07 19:25:00|13408.7|13405.2|13409.7|13406.2|13409.9|13406.4|13408.7|13405.2|74
1691436600000|2023-08-07 19:30:00|13409.8|13406.3|13409.5|13406|13409.8|13406.3|13409.3|13405.8|114
1691436900000|2023-08-07 19:35:00|13409.6|13406.1|13409.6|13406.1|13409.7|13406.2|13409.3|13405.8|81
1691437200000|2023-08-07 19:40:00|13409.5|13406|13410.8|13407.3|13410.9|13407.4|13409.5|13406|124
1691437500000|2023-08-07 19:45:00|13410.9|13407.4|13410.8|13407.3|13411.8|13408.3|13410.7|13407.2|198
1691437800000|2023-08-07 19:50:00|13410.9|13407.4|13410.6|13407.1|13410.9|13407.4|13409.9|13406.4|69
1691438100000|2023-08-07 19:55:00|13410.7|13407.2|13410.9|13407.4|13411|13407.5|13409.8|13406.3|64
1691438400000|2023-08-07 20:00:00|13410.8|13407.3|13412.8|13409.3|13412.8|13409.3|13410.8|13407.3|64
1691438700000|2023-08-07 20:05:00|13412.7|13409.2|13412.8|13409.3|13412.9|13409.4|13412.4|13408.9|51
1691439000000|2023-08-07 20:10:00|13413.3|13409.8|13414.9|13411.4|13414.9|13411.4|13413.3|13409.8|23
1691439300000|2023-08-07 20:15:00|13414.8|13411.3|13413.9|13410.4|13415.1|13411.6|13413.6|13410.1|52
1691439600000|2023-08-07 20:20:00|13413.8|13410.3|13413.7|13410.2|13414|13410.5|13413.6|13410.1|43
1691439900000|2023-08-07 20:25:00|13413.9|13410.4|13414.7|13411.2|13415.1|13411.6|13413.8|13410.3|78
1691440200000|2023-08-07 20:30:00|13414.6|13411.1|13414.6|13411.1|13414.7|13411.2|13414.5|13411|25
1691440500000|2023-08-07 20:35:00|13414.7|13411.2|13413.6|13410.1|13414.7|13411.2|13413.5|13410|43
1691440800000|2023-08-07 20:40:00|13413.5|13410|13411.9|13408.4|13413.6|13410.1|13411.8|13408.3|55
1691441100000|2023-08-07 20:45:00|13412|13408.5|13412.4|13408.9|13412.5|13409|13411.8|13408.3|97
1691441400000|2023-08-07 20:50:00|13412.3|13408.8|13412.4|13408.9|13412.6|13409.1|13410.7|13407.2|64
1691441700000|2023-08-07 20:55:00|13412.5|13409|13414.3|13408.6|13414.3|13409.3|13412.3|13407.8|82
1691442000000|2023-08-07 21:00:00|13415.7|13408.1|13418.9|13408.4|13419.3|13408.4|13415.7|13407.2|21
1691442300000|2023-08-07 21:05:00|13419|13408.7|13419|13408.6|13419|13408.8|13418.4|13408.4|24
1691442600000|2023-08-07 21:10:00|13419.1|13408.7|13418.6|13402.6|13419.1|13408.7|13414.4|13398.4|91
1691442900000|2023-08-07 21:15:00|13418.5|13402.5|13418.2|13402.2|13418.9|13402.9|13418.1|13402.1|104
1691443200000|2023-08-07 21:20:00|13418.3|13402.3|13416.4|13401.9|13418.3|13402.3|13416.2|13401|37
1691443500000|2023-08-07 21:25:00|13416|13401.8|13416.6|13402.1|13416.6|13402.1|13415.9|13401.7|13
1691443800000|2023-08-07 21:30:00|13416.1|13402|13415.5|13402.8|13416.4|13402.9|13415.2|13401.7|103
1691444100000|2023-08-07 21:35:00|13415.4|13402.9|13415.4|13403.1|13416.3|13403.3|13415.4|13402.6|45
1691444400000|2023-08-07 21:40:00|13416|13402.8|13415.5|13403.2|13416.1|13403.2|13415.2|13402.5|58
1691444700000|2023-08-07 21:45:00|13415.6|13403.3|13416.2|13403.5|13416.3|13403.8|13415.2|13402.5|103
1691445000000|2023-08-07 21:50:00|13415.8|13403.8|13416.8|13403.6|13416.9|13403.9|13415.4|13403.2|101
1691445300000|2023-08-07 21:55:00|13416.7|13403.5|13415.4|13404.3|13416.8|13404.3|13414.4|13403.1|41
1691445600000|2023-08-07 22:00:00|13415.7|13403.9|13413.7|13407|13418.7|13411|13413.4|13403.9|210
1691445900000|2023-08-07 22:05:00|13413.9|13406.9|13413.3|13407.4|13414.3|13407.8|13413|13406.9|69
1691446200000|2023-08-07 22:10:00|13413|13407.6|13413.8|13407.3|13414.3|13407.7|13412.9|13407|50
1691446500000|2023-08-07 22:15:00|13413.7|13407.4|13412.4|13407.5|13413.7|13408|13411.5|13407.2|378
1691446800000|2023-08-07 22:20:00|13412.3|13407.4|13411.7|13407.8|13412.5|13408.1|13411.4|13407.4|335
1691447100000|2023-08-07 22:25:00|13411.6|13407.9|13412.1|13408.6|13412.5|13408.6|13411.5|13407.6|64
1691447400000|2023-08-07 22:30:00|13412|13408.4|13411.7|13408.2|13412.2|13408.5|13411.6|13407.8|51
1691447700000|2023-08-07 22:35:00|13411.8|13407.8|13412.2|13408.2|13412.4|13408.5|13411.6|13407.7|121
1691448000000|2023-08-07 22:40:00|13411.9|13408.1|13411.4|13407.8|13412.3|13408.5|13411.4|13407.4|316
1691448300000|2023-08-07 22:45:00|13411.7|13407.9|13411.9|13407.5|13412.1|13407.9|13411.3|13407.3|575
1691448600000|2023-08-07 22:50:00|13411.6|13407.7|13411|13407.5|13411.9|13408|13410.8|13407.3|69
1691448900000|2023-08-07 22:55:00|13410.9|13407.4|13411.8|13407.4|13411.8|13407.8|13410.9|13407.3|61
1691449200000|2023-08-07 23:00:00|13411.7|13407.5|13411.2|13407.7|13411.7|13407.9|13411|13407.5|71
1691449500000|2023-08-07 23:05:00|13411.3|13407.8|13411.1|13407.6|13411.6|13408.1|13411|13407.5|46
1691449800000|2023-08-07 23:10:00|13411.2|13407.7|13411.3|13407.8|13411.3|13407.8|13411|13407.5|22
1691450100000|2023-08-07 23:15:00|13411.2|13407.7|13411.3|13407.8|13411.3|13407.8|13411.1|13407.6|18
1691450400000|2023-08-07 23:20:00|13411.2|13407.7|13411.3|13407.8|13411.4|13407.9|13411.1|13407.6|9
1691450700000|2023-08-07 23:25:00|13411.2|13407.7|13411.4|13407.9|13411.6|13408.1|13411.1|13407.6|20
1691451000000|2023-08-07 23:30:00|13411.6|13408.1|13411.4|13407.9|13411.6|13408.1|13411.1|13407.6|55
1691451300000|2023-08-07 23:35:00|13411.3|13407.8|13411.2|13407.7|13411.7|13408.2|13411|13407.5|46
1691451600000|2023-08-07 23:40:00|13411.1|13407.6|13411.7|13408.2|13413.1|13409.6|13411.1|13407.6|77
1691451900000|2023-08-07 23:45:00|13411.6|13408.1|13411.3|13407.8|13411.6|13408.1|13410.5|13407|91
1691452200000|2023-08-07 23:50:00|13411.2|13407.7|13411.2|13407.7|13411.3|13407.8|13411.1|13407.6|33
1691452500000|2023-08-07 23:55:00|13411.1|13407.6|13412.2|13408.7|13412.2|13408.7|13411|13407.5|62
1691452800000|2023-08-08 00:00:00|13412.3|13408.8|13412.9|13409.4|13413|13410|13411.4|13407.9|127
1691453100000|2023-08-08 00:05:00|13412.8|13409.3|13416.1|13412.6|13416.4|13412.9|13412.3|13408.8|131
1691453400000|2023-08-08 00:10:00|13416|13412.5|13418.5|13415|13419|13415.5|13416|13412.5|92
1691453700000|2023-08-08 00:15:00|13418.4|13414.9|13418.7|13416.7|13419.6|13417|13417.8|13414.8|83
1691454000000|2023-08-08 00:20:00|13418.8|13416.8|13419.6|13416.1|13420|13416.8|13418.7|13415.7|113
1691454300000|2023-08-08 00:25:00|13419.7|13416.2|13418.9|13416.9|13420.3|13417|13418.6|13415.7|57
1691454600000|2023-08-08 00:30:00|13419|13417|13422.2|13420.2|13425|13422.4|13419|13416.5|119
1691454900000|2023-08-08 00:35:00|13422.5|13420.5|13422.9|13420.9|13423.4|13421.4|13422.1|13418.6|127
1691455200000|2023-08-08 00:40:00|13422.8|13420.8|13422.6|13419.1|13423.5|13420.9|13422.4|13418.9|144
1691455500000|2023-08-08 00:45:00|13422.7|13419.2|13421.2|13417.7|13423.5|13420.1|13421.2|13417.7|81
1691455800000|2023-08-08 00:50:00|13421.1|13417.6|13421.9|13419.9|13423|13420|13419.9|13417.6|163
1691456100000|2023-08-08 00:55:00|13422.7|13419.2|13424|13422|13425.9|13422.4|13421.6|13418.1|147
1691456400000|2023-08-08 01:00:00|13424.1|13422.1|13423.5|13421.5|13427.5|13425.5|13423|13421|213
1691456700000|2023-08-08 01:05:00|13423.6|13421.6|13428.2|13426.2|13429.3|13427.3|13422.9|13420.6|160
1691457000000|2023-08-08 01:10:00|13429|13425.5|13429.3|13425.8|13431.9|13429.5|13427.7|13425.4|159
1691457300000|2023-08-08 01:15:00|13429.4|13425.9|13438|13434.5|13438.1|13434.7|13428.7|13425.2|204
1691457600000|2023-08-08 01:20:00|13437.9|13434.4|13441.1|13437.6|13441.1|13437.6|13437.2|13434.2|233
1691457900000|2023-08-08 01:25:00|13441.2|13437.7|13441.3|13437.8|13446.7|13443.2|13439.4|13435.9|258
1691458200000|2023-08-08 01:30:00|13441.2|13437.7|13439.2|13437.2|13441.2|13437.9|13434.5|13432.5|203
1691458500000|2023-08-08 01:35:00|13439.1|13437.1|13442.5|13439|13445.9|13443.9|13439.1|13437.1|247
1691458800000|2023-08-08 01:40:00|13442.4|13438.9|13441|13439|13444.7|13441.3|13440.4|13437.8|196
1691459100000|2023-08-08 01:45:00|13441.1|13439.1|13444|13442|13445|13443|13441.1|13439.1|146
1691459400000|2023-08-08 01:50:00|13443.9|13441.9|13446.9|13444.9|13448|13445|13442.2|13440.1|188
1691459700000|2023-08-08 01:55:00|13447|13445|13449.6|13447.6|13451.4|13448.5|13447|13444.5|194
1691460000000|2023-08-08 02:00:00|13449.7|13447.7|13446.7|13443.2|13452.1|13449.9|13446.6|13443.1|226
1691460300000|2023-08-08 02:05:00|13446.6|13443.1|13443.9|13441.9|13446.7|13443.9|13442.6|13440.6|152
1691460600000|2023-08-08 02:10:00|13443.8|13441.8|13441.5|13439.5|13443.8|13441.8|13440.3|13436.9|116
1691460900000|2023-08-08 02:15:00|13441.6|13439.6|13436.9|13433.4|13442.5|13439.7|13436.5|13433.2|123
1691461200000|2023-08-08 02:20:00|13437|13433.5|13437.8|13435.8|13439.4|13436.6|13436.9|13433.4|142
1691461500000|2023-08-08 02:25:00|13437.9|13435.9|13436.9|13434.9|13438.8|13436.4|13435.8|13432.3|116
1691461800000|2023-08-08 02:30:00|13436.8|13434.8|13436|13434|13437|13434.9|13434.3|13432.3|98
1691462100000|2023-08-08 02:35:00|13436.1|13434.1|13431.7|13429.7|13436.3|13434.3|13431.7|13429.7|96
1691462400000|2023-08-08 02:40:00|13431.8|13429.8|13434.9|13431.4|13435.6|13432.8|13431.4|13429.4|98
1691462700000|2023-08-08 02:45:00|13434.8|13431.3|13436.3|13434.3|13436.4|13434.4|13434.1|13431.3|94
1691463000000|2023-08-08 02:50:00|13436.4|13434.4|13437.1|13433.6|13437.6|13434.9|13435.3|13432|132
1691463300000|2023-08-08 02:55:00|13437|13433.5|13433.2|13431.2|13437.1|13433.6|13432.4|13429.7|140
1691463600000|2023-08-08 03:00:00|13433.3|13431.3|13434.4|13432.4|13435.2|13432.4|13433|13430.1|110
1691463900000|2023-08-08 03:05:00|13434.3|13432.3|13438.4|13434.9|13439.1|13435.6|13433.5|13431.1|154
1691464200000|2023-08-08 03:10:00|13438.5|13435|13432.1|13430.1|13439.2|13436.2|13432|13430|156
1691464500000|2023-08-08 03:15:00|13432|13430|13435.1|13433.1|13435.7|13433.2|13429.9|13427.9|154
1691464800000|2023-08-08 03:20:00|13435|13433|13437.6|13435.6|13438.1|13436.1|13434.5|13432.5|91
1691465100000|2023-08-08 03:25:00|13437.7|13435.7|13438|13436|13438.4|13436.4|13437|13434.6|68
1691465400000|2023-08-08 03:30:00|13437.9|13435.9|13441.8|13439.8|13442.4|13439.8|13437.1|13435.1|93
1691465700000|2023-08-08 03:35:00|13441.9|13439.9|13442.4|13440.4|13442.4|13440.4|13439.8|13437.8|92
1691466000000|2023-08-08 03:40:00|13442.3|13440.3|13442.1|13440.1|13443.2|13440.4|13440.7|13438|128
1691466300000|2023-08-08 03:45:00|13442|13440|13440.9|13438.9|13442|13440|13439.3|13437.3|75
1691466600000|2023-08-08 03:50:00|13441|13439|13441.2|13439.2|13442|13440|13440.4|13438.4|65
1691466900000|2023-08-08 03:55:00|13441.1|13439.1|13442.6|13440.6|13443.7|13441.7|13440.7|13438.7|101
1691467200000|2023-08-08 04:00:00|13442.7|13440.7|13444.3|13442.3|13445|13442.4|13442.5|13439.9|119
1691467500000|2023-08-08 04:05:00|13444.4|13442.4|13444.2|13442.2|13444.4|13442.4|13443.1|13441.1|89
1691467800000|2023-08-08 04:10:00|13444.3|13442.3|13443.5|13441.5|13445.5|13443.5|13443.5|13441.5|81
1691468100000|2023-08-08 04:15:00|13443.4|13441.4|13443.2|13441.2|13443.6|13441.6|13443|13441|45
1691468400000|2023-08-08 04:20:00|13443.3|13441.3|13444.7|13441.2|13445.1|13442|13442.9|13439.4|137
1691468700000|2023-08-08 04:25:00|13444.6|13441.1|13444.6|13441.1|13445.4|13442.6|13443.1|13440.9|112
1691469000000|2023-08-08 04:30:00|13444.3|13440.8|13442.4|13440.4|13444.6|13442.1|13441.9|13439.9|145
1691469300000|2023-08-08 04:35:00|13442.5|13440.5|13443.5|13441.5|13444.2|13441.5|13441.8|13439.2|127
1691469600000|2023-08-08 04:40:00|13443.6|13441.6|13442.1|13440.1|13443.9|13441.8|13441.9|13439.4|118
1691469900000|2023-08-08 04:45:00|13442|13440|13440.5|13438.5|13442.3|13440.3|13440|13438|81
1691470200000|2023-08-08 04:50:00|13440.6|13438.6|13439.9|13437.9|13441.1|13439.1|13439.9|13437.9|59
1691470500000|2023-08-08 04:55:00|13440|13438|13438.6|13436.6|13440|13438|13438.4|13436.4|63
1691470800000|2023-08-08 05:00:00|13438.5|13436.5|13439.9|13436.4|13442.7|13439.2|13438.5|13436|134
1691471100000|2023-08-08 05:05:00|13439.8|13436.3|13440.8|13437.3|13440.9|13438.1|13438.6|13435.6|135
1691471400000|2023-08-08 05:10:00|13440.9|13437.4|13437.9|13435.9|13440.9|13438|13437.1|13434.3|138
1691471700000|2023-08-08 05:15:00|13437.8|13435.8|13439|13437|13439.7|13437.1|13437.4|13435.4|154
1691472000000|2023-08-08 05:20:00|13438.9|13436.9|13442.8|13439.3|13443|13440.2|13438.4|13436.4|92
1691472300000|2023-08-08 05:25:00|13442.9|13439.4|13443.1|13439.6|13443.4|13440.7|13440.4|13438.4|138
1691472600000|2023-08-08 05:30:00|13443.2|13439.7|13442.7|13439.2|13443.5|13440.8|13441.7|13439.1|137
1691472900000|2023-08-08 05:35:00|13442.8|13439.3|13441.7|13439.7|13443|13441|13441.6|13439|120
1691473200000|2023-08-08 05:40:00|13441.8|13439.8|13444.4|13442.4|13444.4|13442.4|13441.8|13439.8|101
1691473500000|2023-08-08 05:45:00|13444.5|13442.5|13445|13443|13445.7|13443.2|13443.4|13441|164
1691473800000|2023-08-08 05:50:00|13444.9|13442.9|13447.8|13445.8|13448.2|13446|13444.6|13442.6|148
1691474100000|2023-08-08 05:55:00|13447.9|13445.9|13447.5|13444|13448.1|13446.1|13446.5|13444|95
1691474400000|2023-08-08 06:00:00|13447.4|13443.9|13450.7|13447.2|13451|13447.5|13447.4|13443.9|153
1691474700000|2023-08-08 06:05:00|13450.6|13447.1|13447.3|13445.3|13451.5|13448.8|13447.3|13445.3|191
1691475000000|2023-08-08 06:10:00|13447.4|13445.4|13445.2|13443.2|13449.2|13447.2|13444.8|13442.8|150
1691475300000|2023-08-08 06:15:00|13445.3|13443.3|13443.9|13441.9|13446.1|13444.1|13441.8|13439.3|195
1691475600000|2023-08-08 06:20:00|13444|13442|13441.6|13438.1|13445.1|13443.1|13440.6|13437.7|141
1691475900000|2023-08-08 06:25:00|13441.5|13438|13442.8|13440.8|13442.9|13440.9|13440.2|13437.4|171
1691476200000|2023-08-08 06:30:00|13442.9|13440.9|13438.6|13436.6|13443|13441|13437.7|13435.7|167
1691476500000|2023-08-08 06:35:00|13438.5|13436.5|13441|13437.5|13441.1|13437.6|13436.3|13434.3|182
1691476800000|2023-08-08 06:40:00|13440.7|13437.2|13440.2|13438.2|13442.4|13439.1|13438.9|13435.4|172
1691477100000|2023-08-08 06:45:00|13440.3|13438.3|13443.5|13440|13444|13440.8|13440.3|13438.3|155
1691477400000|2023-08-08 06:50:00|13443.4|13439.9|13444.5|13441|13445|13442.2|13440.9|13438.9|123
1691477700000|2023-08-08 06:55:00|13444.6|13441.1|13448.6|13445.1|13449|13445.5|13444.6|13441.1|217
1691478000000|2023-08-08 07:00:00|13448.5|13445|13451|13449|13454.5|13451.7|13448.5|13445|272
1691478300000|2023-08-08 07:05:00|13450.9|13448.9|13450.8|13447.3|13452.2|13450.2|13449.1|13446.8|175
1691478600000|2023-08-08 07:10:00|13450.9|13447.4|13447.8|13445.8|13450.9|13448.1|13446.8|13443.8|181
1691478900000|2023-08-08 07:15:00|13447.9|13445.9|13451.1|13447.6|13451.1|13448|13447.8|13445|179
1691479200000|2023-08-08 07:20:00|13451|13447.5|13455|13453|13456.2|13454.2|13451|13447.5|191
1691479500000|2023-08-08 07:25:00|13455.1|13453.1|13461.6|13459.6|13462.5|13459.8|13454.9|13452.2|219
1691479800000|2023-08-08 07:30:00|13461.7|13459.7|13463|13461|13466.3|13463.2|13461.7|13458.9|209
1691480100000|2023-08-08 07:35:00|13463.1|13461.1|13458.4|13454.9|13464|13462|13457.6|13454.5|191
1691480400000|2023-08-08 07:40:00|13458.6|13455.1|13455.9|13453.9|13460.5|13457|13455.8|13453.1|124
1691480700000|2023-08-08 07:45:00|13456|13454|13455.9|13453.9|13458.5|13455.9|13455.4|13453.4|178
1691481000000|2023-08-08 07:50:00|13456|13454|13459.5|13457.5|13459.9|13457.9|13456|13454|95
1691481300000|2023-08-08 07:55:00|13459.4|13457.4|13457.4|13453.9|13459.7|13457.4|13455.2|13453.2|149
1691481600000|2023-08-08 08:00:00|13457.3|13453.8|13457.8|13454.3|13459|13456|13454.9|13452.5|209
1691481900000|2023-08-08 08:05:00|13457.9|13454.4|13459.4|13455.9|13460.1|13457|13455.9|13453.2|189
1691482200000|2023-08-08 08:10:00|13459.3|13455.8|13460.5|13457|13460.6|13457.4|13457.8|13455.1|202
1691482500000|2023-08-08 08:15:00|13460.4|13456.9|13460|13456.5|13461|13457.9|13459|13456.4|141
1691482800000|2023-08-08 08:20:00|13459.9|13456.4|13459.9|13457.9|13460.9|13458.9|13459|13456.2|129
1691483100000|2023-08-08 08:25:00|13459.8|13457.8|13460.5|13457|13460.8|13458.2|13456|13453.1|180
1691483400000|2023-08-08 08:30:00|13460.6|13457.1|13459.1|13457.1|13462.2|13459.8|13459|13457|157
1691483700000|2023-08-08 08:35:00|13459|13457|13457.8|13455.8|13459.3|13457.3|13457|13454|203
1691484000000|2023-08-08 08:40:00|13457.9|13455.9|13457.8|13455.8|13458|13456|13456.5|13453.7|107
1691484300000|2023-08-08 08:45:00|13457.9|13455.9|13454.8|13451.3|13458.8|13456|13454.7|13451.2|133
1691484600000|2023-08-08 08:50:00|13454.9|13451.4|13452.4|13450.4|13455.7|13453|13452.2|13450.2|112
1691484900000|2023-08-08 08:55:00|13452.3|13450.3|13453|13451|13454.1|13452.1|13451.8|13449.8|92
1691485200000|2023-08-08 09:00:00|13452.9|13450.9|13454.1|13452.1|13455.1|13453.1|13452|13450|111
1691485500000|2023-08-08 09:05:00|13454|13452|13455|13453|13457.5|13454.7|13454|13452|126
1691485800000|2023-08-08 09:10:00|13455.1|13453.1|13459.5|13457.5|13459.6|13457.6|13455|13452.3|134
1691486100000|2023-08-08 09:15:00|13459.4|13457.4|13460|13458|13460.1|13458.1|13458.6|13455.9|139
1691486400000|2023-08-08 09:20:00|13460.1|13458.1|13461.3|13457.8|13461.4|13459.3|13459.9|13456.9|147
1691486700000|2023-08-08 09:25:00|13461.4|13457.9|13461.3|13457.8|13461.6|13458.1|13461.2|13457.7|98
1691487000000|2023-08-08 09:30:00|13461.4|13457.9|13461.5|13458|13461.7|13458.7|13459.7|13456.5|113
1691487300000|2023-08-08 09:35:00|13461.4|13457.9|13460.5|13458.5|13461.5|13458.6|13460.5|13457.1|54
1691487600000|2023-08-08 09:40:00|13460.6|13458.6|13460.6|13458.6|13460.8|13458.8|13460|13458|56
1691487900000|2023-08-08 09:45:00|13460.7|13458.7|13464.9|13461.4|13465.1|13462.3|13460.2|13458.2|138
1691488200000|2023-08-08 09:50:00|13464.8|13461.3|13464.4|13462.4|13466.7|13464.2|13464.2|13461.3|168
1691488500000|2023-08-08 09:55:00|13464.3|13462.3|13464.5|13461|13464.7|13462.3|13463|13460.3|122
1691488800000|2023-08-08 10:00:00|13464.4|13460.9|13468.2|13464.7|13468.2|13465.4|13463.4|13460.8|124
1691489100000|2023-08-08 10:05:00|13468.3|13464.8|13470.1|13468.1|13470.6|13468.6|13467.5|13464.2|138
1691489400000|2023-08-08 10:10:00|13470.2|13468.2|13471.2|13467.7|13471.5|13468.4|13469|13466.3|162
1691489700000|2023-08-08 10:15:00|13471.1|13467.6|13471.6|13468.1|13472.6|13469.1|13469.9|13467.1|150
1691490000000|2023-08-08 10:20:00|13471.5|13468|13472.6|13469.1|13474|13470.5|13471|13467.9|131
1691490300000|2023-08-08 10:25:00|13472.5|13469|13474.7|13471.2|13475|13471.5|13471.6|13468.1|134
1691490600000|2023-08-08 10:30:00|13474.8|13471.3|13477|13475|13477.8|13475.5|13473.8|13470.9|136
1691490900000|2023-08-08 10:35:00|13476.9|13474.9|13478.3|13474.8|13478.3|13475.2|13476|13474|105
1691491200000|2023-08-08 10:40:00|13478.5|13475|13479.6|13476.1|13479.7|13476.6|13477.5|13474.9|137
1691491500000|2023-08-08 10:45:00|13479.5|13476|13480.5|13477|13480.6|13477.1|13478.6|13475.1|104
1691491800000|2023-08-08 10:50:00|13480.4|13476.9|13482.1|13480.1|13483.2|13480.3|13479.8|13476.5|141
1691492100000|2023-08-08 10:55:00|13482|13480|13483.7|13480.2|13484.4|13481.6|13482|13479.4|118
1691492400000|2023-08-08 11:00:00|13483.8|13480.3|13483.9|13481.9|13485.5|13483.1|13483.1|13480.2|103
1691492700000|2023-08-08 11:05:00|13484|13482|13482.8|13480.8|13485|13482.3|13482.7|13480.7|113
1691493000000|2023-08-08 11:10:00|13482.7|13480.7|13480.7|13478.7|13483.9|13481.1|13479.1|13476.8|149
1691493300000|2023-08-08 11:15:00|13480.5|13478.5|13478.9|13476.9|13481.2|13478.5|13477.9|13475.9|161
1691493600000|2023-08-08 11:20:00|13479|13477|13485|13483|13486|13483.3|13479|13477|147
1691493900000|2023-08-08 11:25:00|13484.9|13482.9|13485.6|13483.6|13486.2|13483.7|13484.7|13482.6|96
1691494200000|2023-08-08 11:30:00|13485.5|13483.5|13490.7|13487.2|13491.4|13488.7|13485.5|13483.5|105
1691494500000|2023-08-08 11:35:00|13490.8|13487.3|13491.3|13489.3|13494.8|13492|13489.9|13487.3|137
1691494800000|2023-08-08 11:40:00|13491.1|13489.1|13489.5|13487.5|13491.3|13489.3|13489|13487|116
1691495100000|2023-08-08 11:45:00|13489.4|13487.4|13491.2|13489.2|13491.2|13489.2|13489.4|13487.4|109
1691495400000|2023-08-08 11:50:00|13491.1|13489.1|13489.8|13487.8|13492|13490|13489.4|13487.4|121
1691495700000|2023-08-08 11:55:00|13489.9|13487.9|13494.1|13492.1|13494.3|13492.2|13489.8|13487.8|148
1691496000000|2023-08-08 12:00:00|13494|13492|13492.1|13488.6|13496.6|13493.8|13491.6|13488.1|221
1691496300000|2023-08-08 12:05:00|13492|13488.5|13493|13491|13494.3|13491.3|13492|13488.5|147
1691496600000|2023-08-08 12:10:00|13492.9|13490.9|13497.4|13493.9|13498.1|13496|13492.9|13490.9|181
1691496900000|2023-08-08 12:15:00|13497.5|13494|13495.2|13493.2|13497.6|13494.1|13493.5|13490|199
1691497200000|2023-08-08 12:20:00|13495.3|13493.3|13492.8|13489.3|13498.4|13495.1|13492.3|13488.8|186
1691497500000|2023-08-08 12:25:00|13492.7|13489.2|13493.6|13490.1|13495.5|13492|13492.5|13489|205
1691497800000|2023-08-08 12:30:00|13493.8|13490.3|13494.7|13491.2|13495.7|13492.2|13492.3|13488.8|223
1691498100000|2023-08-08 12:35:00|13494.8|13491.3|13485.8|13483.8|13494.8|13492.1|13484.9|13481.4|255
1691498400000|2023-08-08 12:40:00|13485.7|13483.7|13493.3|13489.8|13493.7|13490.6|13485.7|13482.7|176
1691498700000|2023-08-08 12:45:00|13493.1|13489.6|13489.2|13487.2|13493.8|13490.3|13488.1|13485.4|148
1691499000000|2023-08-08 12:50:00|13489.3|13487.3|13492|13490|13492.4|13490.1|13488.7|13486.7|215
1691499300000|2023-08-08 12:55:00|13491.8|13489.8|13492.2|13488.7|13493|13490.1|13490.6|13487.1|131
1691499600000|2023-08-08 13:00:00|13492.3|13488.8|13493.4|13489.9|13496|13492.5|13490.9|13487.4|258
1691499900000|2023-08-08 13:05:00|13493.6|13490.1|13491.8|13488.3|13496.1|13493|13491.6|13488.1|224
1691500200000|2023-08-08 13:10:00|13491.9|13488.4|13490.1|13488.1|13492|13488.8|13489.3|13486|159
1691500500000|2023-08-08 13:15:00|13490.2|13488.2|13493.6|13490.1|13494|13490.5|13490|13487.1|114
1691500800000|2023-08-08 13:20:00|13493.7|13490.2|13487.8|13484.3|13493.7|13490.2|13487.7|13484.2|184
1691501100000|2023-08-08 13:25:00|13487.9|13484.4|13491.3|13487.8|13491.3|13487.8|13486.9|13483.4|152
1691501400000|2023-08-08 13:30:00|13491.1|13487.6|13495.5|13492|13495.9|13493.1|13490.9|13487.4|180
1691501700000|2023-08-08 13:35:00|13495.4|13491.9|13496|13492.5|13498.2|13495.1|13494.6|13491.3|253
1691502000000|2023-08-08 13:40:00|13495.9|13492.4|13494.4|13492.4|13497.7|13494.2|13493.2|13489.7|258
1691502300000|2023-08-08 13:45:00|13494.3|13492.3|13496.9|13494.9|13498.8|13496.4|13494.2|13491.4|221
1691502600000|2023-08-08 13:50:00|13497|13495|13497.4|13493.9|13498.2|13495.1|13493.9|13491|202
1691502900000|2023-08-08 13:55:00|13497.5|13494|13498.4|13494.9|13499.8|13496.5|13496.7|13493.8|225
1691503200000|2023-08-08 14:00:00|13498.3|13494.8|13497.9|13494.4|13500|13496.5|13497.2|13493.9|229
1691503500000|2023-08-08 14:05:00|13497.8|13494.3|13499.1|13495.6|13499.4|13497.1|13496.8|13493.7|184
1691503800000|2023-08-08 14:10:00|13499.2|13495.7|13496|13494|13505.2|13501.7|13496|13494|307
1691504100000|2023-08-08 14:15:00|13496.1|13494.1|13498|13494.5|13499.9|13497.2|13495.5|13492|258
1691504400000|2023-08-08 14:20:00|13498.1|13494.6|13498.8|13495.3|13500.8|13498|13497.2|13494|244
1691504700000|2023-08-08 14:25:00|13498.9|13495.4|13493.5|13490|13498.9|13495.4|13493.2|13489.7|179
1691505000000|2023-08-08 14:30:00|13493.4|13489.9|13496.2|13492.7|13496.5|13493.3|13492.7|13489.6|169
1691505300000|2023-08-08 14:35:00|13496|13492.5|13492.6|13490.6|13496.1|13492.8|13492.5|13489.9|156
1691505600000|2023-08-08 14:40:00|13492.4|13490.4|13488.9|13485.4|13493.3|13491.3|13487.7|13484.2|195
1691505900000|2023-08-08 14:45:00|13489|13485.5|13491.8|13488.3|13491.9|13488.4|13487.9|13485.1|161
1691506200000|2023-08-08 14:50:00|13491.9|13488.4|13492|13490|13494.2|13491.5|13491.9|13488.4|239
1691506500000|2023-08-08 14:55:00|13492.1|13490.1|13494.2|13492.2|13496.2|13493.2|13492.1|13490.1|185
1691506800000|2023-08-08 15:00:00|13494.3|13492.3|13497.3|13493.8|13497.7|13494.2|13492.7|13490.5|157
1691507100000|2023-08-08 15:05:00|13497.4|13493.9|13496.4|13492.9|13499.2|13496.3|13496.4|13492.9|188
1691507400000|2023-08-08 15:10:00|13496.3|13492.8|13490.2|13486.7|13496.4|13492.9|13489.9|13486.7|187
1691507700000|2023-08-08 15:15:00|13490.3|13486.8|13484.3|13480.8|13490.6|13488|13484.1|13480.6|212
1691508000000|2023-08-08 15:20:00|13484.4|13480.9|13484.9|13482.9|13487.4|13484|13484.1|13480.6|179
1691508300000|2023-08-08 15:25:00|13484.8|13482.8|13484|13482|13486.4|13483.1|13483|13480.4|191
1691508600000|2023-08-08 15:30:00|13483.9|13481.9|13481.6|13478.1|13484|13482|13479.8|13476.8|198
1691508900000|2023-08-08 15:35:00|13481.5|13478|13479.8|13476.3|13482.1|13478.6|13478.9|13476.1|214
1691509200000|2023-08-08 15:40:00|13479.7|13476.2|13482.4|13478.9|13483.9|13480.4|13479.6|13476.1|254
1691509500000|2023-08-08 15:45:00|13482.3|13478.8|13485|13483|13485.6|13483.4|13481.6|13478.8|182
1691509800000|2023-08-08 15:50:00|13485.1|13483.1|13483.2|13481.2|13486.1|13483.2|13483|13480.3|144
1691510100000|2023-08-08 15:55:00|13483.1|13481.1|13484.9|13481.4|13485.1|13482.2|13483.1|13480.3|177
1691510400000|2023-08-08 16:00:00|13485|13481.5|13483.8|13480.3|13485.6|13482.1|13483.3|13479.8|112
1691510700000|2023-08-08 16:05:00|13483.9|13480.4|13482.9|13480.9|13484.1|13481|13482.7|13479.2|148
1691511000000|2023-08-08 16:10:00|13483.9|13480.4|13482.9|13479.4|13484.3|13480.8|13482|13479.1|118
1691511300000|2023-08-08 16:15:00|13482.7|13479.2|13480|13476.5|13484|13480.5|13480|13476.5|128
1691511600000|2023-08-08 16:20:00|13479.9|13476.4|13479.8|13476.3|13479.9|13476.4|13477.8|13474.3|95
1691511900000|2023-08-08 16:25:00|13479.9|13476.4|13479.9|13476.4|13481|13477.5|13479.8|13476.3|113
1691512200000|2023-08-08 16:30:00|13479.8|13476.3|13476.9|13474.9|13479.8|13476.3|13476.9|13473.8|128
1691512500000|2023-08-08 16:35:00|13477|13475|13480.4|13476.9|13481|13477.5|13476.8|13474|138
1691512800000|2023-08-08 16:40:00|13480.5|13477|13482|13478.5|13482|13478.9|13480.3|13476.8|182
1691513100000|2023-08-08 16:45:00|13481.9|13478.4|13483.8|13480.3|13483.8|13480.3|13481.9|13478.4|140
1691513400000|2023-08-08 16:50:00|13483.9|13480.4|13485.1|13481.6|13485.3|13481.8|13483.6|13480.1|128
1691513700000|2023-08-08 16:55:00|13485.2|13481.7|13485.8|13482.3|13486|13482.5|13484.2|13480.7|131
1691514000000|2023-08-08 17:00:00|13485.9|13482.4|13481.1|13477.6|13485.9|13482.4|13480.6|13477.1|146
1691514300000|2023-08-08 17:05:00|13481.2|13477.7|13480.7|13477.2|13481.6|13478.1|13479.9|13476.8|202
1691514600000|2023-08-08 17:10:00|13479.9|13477.9|13483.9|13480.4|13484|13480.5|13479.9|13477.2|126
1691514900000|2023-08-08 17:15:00|13483.8|13480.3|13484.2|13480.7|13484.3|13480.8|13482.8|13479.3|199
1691515200000|2023-08-08 17:20:00|13484.3|13480.8|13482.8|13479.3|13484.3|13481.2|13482.1|13478.6|111
1691515500000|2023-08-08 17:25:00|13482.9|13479.4|13481.6|13478.1|13483.3|13480|13481.5|13478|98
1691515800000|2023-08-08 17:30:00|13481.5|13478|13479.8|13476.3|13481.6|13478.1|13479.4|13475.9|122
1691516100000|2023-08-08 17:35:00|13479.7|13476.2|13478.8|13475.3|13480.8|13477.3|13478.7|13475.2|122
1691516400000|2023-08-08 17:40:00|13478.7|13475.2|13476.5|13473|13479.3|13475.9|13476.1|13472.6|236
1691516700000|2023-08-08 17:45:00|13476.4|13472.9|13478.5|13475|13479|13475.5|13476.1|13472.6|210
1691517000000|2023-08-08 17:50:00|13478.4|13474.9|13478.7|13475.2|13479.7|13476.2|13478|13474.5|219
1691517300000|2023-08-08 17:55:00|13478.8|13475.3|13478.6|13475.1|13478.8|13475.3|13477.2|13473.7|192
1691517600000|2023-08-08 18:00:00|13478.7|13475.2|13480.2|13476.7|13480.5|13477.9|13477.7|13474.7|84
1691517900000|2023-08-08 18:05:00|13480.3|13476.8|13480.6|13477.1|13481|13477.5|13479.3|13475.8|143
1691518200000|2023-08-08 18:10:00|13480.7|13477.2|13479|13475.5|13481.1|13477.6|13478.8|13475.3|103
1691518500000|2023-08-08 18:15:00|13479.1|13475.6|13479.8|13476.3|13480|13477.2|13478.7|13475.2|126
1691518800000|2023-08-08 18:20:00|13479.9|13476.4|13478.7|13475.2|13480|13477.2|13478.4|13475.2|102
1691519100000|2023-08-08 18:25:00|13478.6|13475.1|13478.7|13475.2|13479.6|13476.1|13476.6|13473.6|118
1691519400000|2023-08-08 18:30:00|13478.8|13475.3|13479.9|13476.4|13480.8|13477.3|13477.9|13474.6|131
1691519700000|2023-08-08 18:35:00|13480|13476.5|13481.2|13477.7|13481.9|13478.4|13480|13476.5|126
1691520000000|2023-08-08 18:40:00|13481.3|13477.8|13480.8|13477.3|13481.3|13477.8|13480.7|13477.2|102
1691520300000|2023-08-08 18:45:00|13480.9|13477.4|13480.2|13476.7|13480.9|13477.4|13478.7|13476|100
1691520600000|2023-08-08 18:50:00|13480.3|13476.8|13478.3|13474.8|13480.5|13477|13477.6|13474.1|142
1691520900000|2023-08-08 18:55:00|13478.4|13474.9|13475.7|13472.2|13478.8|13475.3|13475.5|13472|115
1691521200000|2023-08-08 19:00:00|13475.6|13472.1|13474.4|13470.9|13475.6|13472.1|13473.9|13470.4|193
1691521500000|2023-08-08 19:05:00|13474.3|13470.8|13474.9|13471.4|13475|13471.5|13473.6|13470.1|114
1691521800000|2023-08-08 19:10:00|13475|13471.5|13475.6|13472.1|13475.7|13472.2|13474.7|13471.2|103
1691522100000|2023-08-08 19:15:00|13475.7|13472.2|13474.4|13470.9|13475.9|13472.4|13474.4|13470.9|46
1691522400000|2023-08-08 19:20:00|13474.5|13471|13472.7|13469.2|13474.5|13471|13472.7|13469.2|56
1691522700000|2023-08-08 19:25:00|13472.8|13469.3|13472.6|13469.1|13472.8|13469.3|13471.7|13468.2|74
1691523000000|2023-08-08 19:30:00|13472.7|13469.2|13473.7|13470.2|13473.8|13470.3|13472.4|13468.9|102
1691523300000|2023-08-08 19:35:00|13473.6|13470.1|13474.9|13471.4|13475.3|13471.8|13473.6|13470.1|86
1691523600000|2023-08-08 19:40:00|13475|13471.5|13473.7|13470.2|13475.1|13471.6|13472.9|13469.4|99
1691523900000|2023-08-08 19:45:00|13473.8|13470.3|13473.7|13470.2|13473.9|13470.4|13473.1|13469.6|74
1691524200000|2023-08-08 19:50:00|13473.6|13470.1|13473.2|13469.7|13473.7|13470.2|13472.7|13469.2|61
1691524500000|2023-08-08 19:55:00|13473.3|13469.8|13474.5|13471|13474.8|13471.3|13473.1|13469.6|64
1691524800000|2023-08-08 20:00:00|13474.6|13471.1|13475.4|13471.9|13475.5|13472|13473.8|13471.1|55
1691525100000|2023-08-08 20:05:00|13475.3|13471.8|13476.8|13473.3|13477.1|13473.6|13475.3|13471.8|47
1691525400000|2023-08-08 20:10:00|13476.7|13473.2|13476.9|13473.4|13476.9|13473.4|13476.7|13473.2|24
1691525700000|2023-08-08 20:15:00|13476.8|13473.3|13475.3|13471.8|13476.9|13473.4|13474.4|13470.9|53
1691526000000|2023-08-08 20:20:00|13475.2|13471.7|13476.7|13473.2|13476.7|13473.2|13475.2|13471.7|120
1691526300000|2023-08-08 20:25:00|13476.8|13473.3|13476.9|13473.4|13477|13473.5|13476.4|13472.9|51
1691526600000|2023-08-08 20:30:00|13477|13473.5|13476.9|13473.4|13477.1|13473.6|13476.9|13473.4|28
1691526900000|2023-08-08 20:35:00|13477|13473.5|13477|13473.5|13477|13473.5|13476.8|13473.3|15
1691527200000|2023-08-08 20:40:00|13476.9|13473.4|13476.9|13473.4|13477.1|13473.6|13476.8|13473.3|17
1691527500000|2023-08-08 20:45:00|13477.1|13473.6|13477.2|13473.7|13477.5|13474|13476.9|13473.4|46
1691527800000|2023-08-08 20:50:00|13477.1|13473.6|13477.1|13473.6|13477.3|13473.7|13476.8|13473.3|48
1691528100000|2023-08-08 20:55:00|13477.4|13473.9|13478.7|13471.9|13478.7|13473.9|13476.7|13471.8|72
1691528400000|2023-08-08 21:00:00|13484.1|13468.1|13486.2|13470.2|13486.2|13470.2|13484.1|13468.1|27
1691528700000|2023-08-08 21:05:00|13486.1|13470.1|13486.1|13470.1|13486.7|13470.7|13483.4|13467.4|27
1691529000000|2023-08-08 21:10:00|13488|13472|13485.5|13469.5|13488.5|13472.5|13484.7|13468.7|40
1691529300000|2023-08-08 21:15:00|13486.1|13470.1|13488.2|13472.2|13489.3|13473.3|13485.9|13469.9|21
1691529600000|2023-08-08 21:20:00|13487.2|13471.2|13485.6|13469.6|13487.2|13471.2|13485.4|13469.4|176
1691529900000|2023-08-08 21:25:00|13485.8|13469.8|13486.6|13470.6|13488.4|13472.4|13485.1|13469.1|62
1691530200000|2023-08-08 21:30:00|13486.9|13470.9|13489|13473|13489.1|13473.1|13486|13470|165
1691530500000|2023-08-08 21:35:00|13488.9|13472.9|13490|13474|13490.1|13474.1|13488.8|13472.8|93
1691530800000|2023-08-08 21:40:00|13489.9|13473.9|13490.1|13474.1|13490.9|13474.9|13489.4|13473.4|64
1691531100000|2023-08-08 21:45:00|13490|13474|13490.8|13474.8|13491.5|13475.5|13488.1|13472.1|235
1691531400000|2023-08-08 21:50:00|13490.2|13474.2|13490.8|13474.8|13492.1|13476.1|13489.5|13473.5|413
1691531700000|2023-08-08 21:55:00|13490.6|13474.6|13491.5|13475.5|13492.4|13476.4|13490.2|13474.2|381
1691532000000|2023-08-08 22:00:00|13489.9|13473.9|13484.8|13468.8|13493.5|13477.5|13482.9|13466.9|327
1691532300000|2023-08-08 22:05:00|13484.7|13468.7|13479.8|13463.8|13491.7|13475.7|13477.4|13461.4|495
1691532600000|2023-08-08 22:10:00|13479.7|13463.7|13477.9|13461.9|13483.2|13467.2|13475.7|13459.7|377
1691532900000|2023-08-08 22:15:00|13478.3|13462.3|13487.7|13471.7|13490.3|13474.3|13477.4|13461.9|502
1691533200000|2023-08-08 22:20:00|13487.8|13471.8|13490.7|13474.7|13490.8|13474.8|13485.1|13469.1|557
1691533500000|2023-08-08 22:25:00|13490.8|13474.8|13481.9|13465.9|13492|13476.3|13476.2|13460.2|401
1691533800000|2023-08-08 22:30:00|13482|13466|13477.8|13471.8|13482|13471.8|13477.8|13465.8|266
1691534100000|2023-08-08 22:35:00|13477.9|13471.6|13479.4|13474.4|13479.6|13474.5|13476.9|13471|77
1691534400000|2023-08-08 22:40:00|13479.2|13474.3|13479.6|13476.1|13479.7|13476.2|13478.8|13474.3|55
1691534700000|2023-08-08 22:45:00|13479.5|13476|13481.1|13477.6|13481.4|13477.9|13479.5|13476|28
1691535000000|2023-08-08 22:50:00|13481.2|13477.7|13481.1|13477.6|13483.1|13479.6|13480.5|13477|42
1691535300000|2023-08-08 22:55:00|13481|13477.5|13482.5|13478.8|13482.7|13479|13481|13477.5|43
1691535600000|2023-08-08 23:00:00|13482.4|13478.9|13480.1|13476.6|13482.5|13479|13480.1|13476.6|53
1691535900000|2023-08-08 23:05:00|13480.2|13476.7|13479.2|13475.7|13480.2|13476.7|13478.3|13474.8|50
1691536200000|2023-08-08 23:10:00|13479.3|13475.8|13479|13475.5|13479.4|13475.9|13478.9|13475.4|42
1691536500000|2023-08-08 23:15:00|13479.1|13475.6|13478.8|13475.3|13479.1|13475.6|13478.4|13474.9|31
1691536800000|2023-08-08 23:20:00|13478.9|13475.4|13480.1|13476.6|13480.3|13476.8|13478.8|13475.3|64
1691537100000|2023-08-08 23:25:00|13480|13476.5|13479.2|13475.7|13480|13476.5|13479.1|13475.6|39
1691537400000|2023-08-08 23:30:00|13479.3|13475.8|13480.6|13477.1|13481.8|13478.3|13479.2|13475.7|61
1691537700000|2023-08-08 23:35:00|13480.7|13477.2|13480.7|13477.2|13481.9|13478.4|13480.2|13476.7|56
1691538000000|2023-08-08 23:40:00|13480.8|13477.3|13479.9|13476.4|13480.8|13477.3|13479.9|13476.4|40
1691538300000|2023-08-08 23:45:00|13480|13476.5|13479.9|13476.4|13480.8|13477.3|13479.1|13475.6|81
1691538600000|2023-08-08 23:50:00|13480|13476.5|13479.8|13476.3|13480.4|13476.9|13479.4|13475.9|70
1691538900000|2023-08-08 23:55:00|13479.7|13476.2|13479.3|13475.8|13480.6|13477.1|13479.2|13475.7|90
1691539200000|2023-08-09 00:00:00|13479.4|13475.9|13481.8|13478.3|13482.2|13478.7|13478.9|13475.4|172
1691539500000|2023-08-09 00:05:00|13481.7|13478.2|13481.8|13478.3|13482.2|13479.5|13479.7|13476.2|103
1691539800000|2023-08-09 00:10:00|13481|13479|13478.2|13476.2|13481.5|13479|13478|13475.2|70
1691540100000|2023-08-09 00:15:00|13478.3|13476.3|13479.5|13476|13479.8|13477.1|13477.9|13475.2|61
1691540400000|2023-08-09 00:20:00|13479.6|13476.1|13478.6|13476.6|13480.8|13477.9|13477.9|13475.2|97
1691540700000|2023-08-09 00:25:00|13478.7|13476.7|13480|13478|13480.8|13478.1|13478.6|13475.9|68
1691541000000|2023-08-09 00:30:00|13479.8|13477.8|13477.1|13473.6|13480.5|13477.8|13476.9|13473.4|102
1691541300000|2023-08-09 00:35:00|13477|13473.5|13477.9|13474.4|13478.1|13474.6|13477|13473.5|130
1691541600000|2023-08-09 00:40:00|13477.8|13474.3|13480.6|13477.1|13482|13478.5|13477.8|13474.3|84
1691541900000|2023-08-09 00:45:00|13480.9|13477.4|13483|13479.5|13483|13480.4|13480.9|13477.4|75
1691542200000|2023-08-09 00:50:00|13482.9|13479.4|13484.2|13480.7|13484.2|13481.6|13481.9|13479.1|72
1691542500000|2023-08-09 00:55:00|13484.1|13480.6|13486.6|13483.1|13486.8|13484|13482.1|13479.3|128
1691542800000|2023-08-09 01:00:00|13486.7|13483.2|13483.7|13480.2|13488.3|13485|13483.6|13480.1|153
1691543100000|2023-08-09 01:05:00|13483.6|13480.1|13482.9|13479.4|13484.4|13480.9|13482.1|13478.6|102
1691543400000|2023-08-09 01:10:00|13483|13479.5|13480.7|13477.2|13483|13479.5|13479.7|13477|104
1691543700000|2023-08-09 01:15:00|13480.8|13477.3|13472.3|13470.3|13481|13477.5|13472.2|13470.2|243
1691544000000|2023-08-09 01:20:00|13472.2|13470.2|13476.1|13474.1|13478.1|13475.1|13471.8|13469.8|128
1691544300000|2023-08-09 01:25:00|13476|13474|13477.7|13474.2|13479.6|13476.2|13476|13473.6|105
1691544600000|2023-08-09 01:30:00|13476.9|13473.4|13472.8|13469.3|13477.9|13474.6|13472.7|13469.2|165
1691544900000|2023-08-09 01:35:00|13472.9|13469.4|13475.1|13471.6|13475.1|13472.3|13470.9|13468|215
1691545200000|2023-08-09 01:40:00|13475.2|13471.7|13476.8|13473.3|13478.8|13475.3|13475.2|13471.7|162
1691545500000|2023-08-09 01:45:00|13476.7|13473.2|13474.7|13471.2|13477.7|13474.2|13473.3|13470.4|187
1691545800000|2023-08-09 01:50:00|13474.6|13471.1|13476|13474|13476.4|13474|13473.1|13470.3|149
1691546100000|2023-08-09 01:55:00|13476.3|13474.3|13477.7|13474.2|13479.1|13475.6|13475.8|13472.9|156
1691546400000|2023-08-09 02:00:00|13477.6|13474.1|13477|13473.5|13478.1|13474.6|13475.6|13472.9|129
1691546700000|2023-08-09 02:05:00|13476.9|13473.4|13477.8|13474.3|13478|13474.5|13474.2|13470.7|170
1691547000000|2023-08-09 02:10:00|13477.9|13474.4|13478.5|13476.5|13478.8|13476.5|13476.8|13474|109
1691547300000|2023-08-09 02:15:00|13478.4|13476.4|13474|13472|13478.5|13476.5|13473.7|13471.7|101
1691547600000|2023-08-09 02:20:00|13473.9|13471.9|13475.1|13473.1|13475.4|13473.4|13473.9|13471.9|80
1691547900000|2023-08-09 02:25:00|13475|13473|13475.1|13471.6|13477.1|13474.1|13474.5|13471|106
1691548200000|2023-08-09 02:30:00|13475|13471.5|13472.8|13469.3|13475.2|13472.2|13471.8|13468.3|115
1691548500000|2023-08-09 02:35:00|13472.7|13469.2|13469.5|13466|13472.7|13469.8|13469.3|13465.8|128
1691548800000|2023-08-09 02:40:00|13469.4|13465.9|13469.8|13466.3|13470.9|13467.4|13468.9|13465.4|114
1691549100000|2023-08-09 02:45:00|13469.7|13466.2|13466.6|13463.1|13470|13466.5|13465.6|13462.1|128
1691549400000|2023-08-09 02:50:00|13466.5|13463|13462.1|13458.6|13466.6|13463.1|13461.5|13458|137
1691549700000|2023-08-09 02:55:00|13461.4|13459.4|13461|13457.5|13462.1|13460.1|13458.9|13456.2|155
1691550000000|2023-08-09 03:00:00|13460.9|13457.4|13457.1|13455.1|13461|13457.5|13456.3|13453.8|167
1691550300000|2023-08-09 03:05:00|13457.2|13455.2|13462.7|13460.7|13463.7|13460.7|13457.2|13455|159
1691550600000|2023-08-09 03:10:00|13462.8|13460.8|13462.2|13458.7|13463.8|13461|13459.6|13457.2|124
1691550900000|2023-08-09 03:15:00|13462.3|13458.8|13460.4|13456.9|13464|13460.5|13460.3|13456.8|174
1691551200000|2023-08-09 03:20:00|13460.3|13456.8|13463.7|13460.2|13464|13460.5|13460|13456.5|118
1691551500000|2023-08-09 03:25:00|13463.8|13460.3|13463.9|13460.4|13463.9|13460.4|13461.6|13458.1|129
1691551800000|2023-08-09 03:30:00|13463.8|13460.3|13464.6|13461.1|13464.8|13461.3|13463.8|13460.3|96
1691552100000|2023-08-09 03:35:00|13464.5|13461|13465.8|13462.3|13466|13462.5|13463.7|13460.7|38
1691552400000|2023-08-09 03:40:00|13465.7|13462.2|13465.4|13461.9|13465.8|13462.5|13463.9|13460.5|94
1691552700000|2023-08-09 03:45:00|13464.6|13462.6|13465|13463|13465.3|13463.1|13464|13461.3|48
1691553000000|2023-08-09 03:50:00|13464.9|13462.9|13463.5|13461.5|13465|13463|13463.5|13461.5|47
1691553300000|2023-08-09 03:55:00|13463.4|13461.4|13463.6|13461.6|13464.4|13462.3|13463.4|13460.9|44
1691553600000|2023-08-09 04:00:00|13463.5|13461.5|13461.9|13459.9|13463.9|13461.9|13461.9|13459.9|41
1691553900000|2023-08-09 04:05:00|13462|13460|13461.1|13459.1|13462.2|13460|13460.8|13458.7|47
1691554200000|2023-08-09 04:10:00|13461|13459|13461|13459|13462.2|13459.1|13460.1|13457.2|129
1691554500000|2023-08-09 04:15:00|13461.1|13459.1|13461|13459|13463.5|13460.9|13460.1|13457.9|87
1691554800000|2023-08-09 04:20:00|13461.1|13459.1|13464|13462|13464|13462|13460.9|13458.9|75
1691555100000|2023-08-09 04:25:00|13463.8|13461.8|13465.2|13461.7|13465.3|13463.1|13463.5|13460.5|80
1691555400000|2023-08-09 04:30:00|13465.3|13461.8|13463.9|13461.9|13465.5|13462.9|13463.9|13461.3|64
1691555700000|2023-08-09 04:35:00|13464|13462|13461.9|13459.9|13464|13462|13461.8|13459.2|47
1691556000000|2023-08-09 04:40:00|13461.8|13459.8|13461.4|13459.4|13462.8|13460|13461|13458.2|68
1691556300000|2023-08-09 04:45:00|13461.5|13459.5|13463.7|13460.2|13463.9|13461.1|13461.4|13459.1|84
1691556600000|2023-08-09 04:50:00|13463.8|13460.3|13463.8|13460.3|13464|13460.7|13461.8|13459.4|91
1691556900000|2023-08-09 04:55:00|13463.7|13460.2|13462.8|13459.3|13463.8|13460.3|13461.3|13458.6|89
1691557200000|2023-08-09 05:00:00|13462|13460|13459.7|13456.2|13462.1|13460|13458|13455.3|102
1691557500000|2023-08-09 05:05:00|13459.6|13456.1|13455.7|13453.7|13459.8|13456.3|13454.1|13452.1|151
1691557800000|2023-08-09 05:10:00|13455.6|13453.6|13458.2|13456.2|13458.2|13456.2|13455.6|13453.6|73
1691558100000|2023-08-09 05:15:00|13458.1|13456.1|13454.6|13451.1|13458.1|13456.1|13454.5|13451|71
1691558400000|2023-08-09 05:20:00|13454.5|13451|13457|13455|13457.7|13455|13454.5|13451|58
1691558700000|2023-08-09 05:25:00|13458.1|13454.6|13456.8|13454.8|13458.2|13455.2|13456.5|13454|78
1691559000000|2023-08-09 05:30:00|13456.9|13454.9|13458.7|13455.2|13459.2|13455.7|13456.9|13453.8|172
1691559300000|2023-08-09 05:35:00|13458.6|13455.1|13460.1|13458.1|13461.7|13458.4|13458.4|13454.9|169
1691559600000|2023-08-09 05:40:00|13460.2|13458.2|13458.8|13456.8|13460.8|13458.2|13458.7|13455.7|93
1691559900000|2023-08-09 05:45:00|13458.7|13456.7|13459.2|13455.7|13459.4|13457.2|13457.7|13455.5|101
1691560200000|2023-08-09 05:50:00|13459.3|13455.8|13457.3|13453.8|13459.4|13456|13456.8|13453.8|142
1691560500000|2023-08-09 05:55:00|13457.4|13453.9|13457.6|13454.1|13458.6|13456.3|13457|13453.8|131
1691560800000|2023-08-09 06:00:00|13457.5|13454|13455.4|13451.9|13458.8|13455.3|13455.3|13451.8|249
1691561100000|2023-08-09 06:05:00|13455.5|13452|13455.1|13451.6|13455.7|13452.2|13449.6|13446.1|232
1691561400000|2023-08-09 06:10:00|13455.2|13451.7|13455.8|13452.3|13456.9|13454|13453|13450.1|218
1691561700000|2023-08-09 06:15:00|13455.9|13452.4|13456.9|13454.9|13457.1|13455.1|13455.8|13452.3|98
1691562000000|2023-08-09 06:20:00|13456.8|13454.8|13454.2|13452.2|13458.3|13456.1|13454.1|13452.1|128
1691562300000|2023-08-09 06:25:00|13454.1|13452.1|13455.9|13452.4|13456|13453.3|13453.9|13451.9|115
1691562600000|2023-08-09 06:30:00|13456|13452.5|13450.1|13448.1|13456.6|13453.8|13449.4|13445.9|185
1691562900000|2023-08-09 06:35:00|13450.2|13448.2|13449.7|13446.2|13452.1|13448.6|13448.8|13446|130
1691563200000|2023-08-09 06:40:00|13449.9|13446.4|13448.2|13444.7|13450|13447.2|13446.9|13444|120
1691563500000|2023-08-09 06:45:00|13448.3|13444.8|13447|13445|13449.9|13446.4|13445.6|13442.4|182
1691563800000|2023-08-09 06:50:00|13447.1|13445.1|13450.9|13447.4|13454|13451.2|13447|13443.7|180
1691564100000|2023-08-09 06:55:00|13450.8|13447.3|13450.3|13446.8|13452|13448.5|13449.7|13446.2|176
1691564400000|2023-08-09 07:00:00|13450.4|13446.9|13450|13446.5|13451.1|13447.6|13446|13443.1|244
1691564700000|2023-08-09 07:05:00|13450.1|13446.6|13452|13448.5|13452.3|13449.2|13449.9|13446.6|129
1691565000000|2023-08-09 07:10:00|13452.1|13448.6|13451|13447.5|13452.5|13449.2|13450|13446.5|196
1691565300000|2023-08-09 07:15:00|13451.1|13447.6|13453.1|13449.6|13454.4|13450.9|13451|13447.5|163
1691565600000|2023-08-09 07:20:00|13453|13449.5|13450.3|13446.8|13453.7|13450.2|13449.6|13446.1|101
1691565900000|2023-08-09 07:25:00|13450.5|13447|13450.9|13447.4|13452.4|13449.4|13450.5|13447|149
1691566200000|2023-08-09 07:30:00|13451|13447.5|13450.9|13447.4|13452|13448.9|13448.9|13445.4|174
1691566500000|2023-08-09 07:35:00|13450.8|13447.3|13444.8|13442.8|13450.9|13448|13444.8|13442|165
1691566800000|2023-08-09 07:40:00|13445.1|13441.6|13448.1|13444.6|13449.5|13446|13445|13441.5|183
1691567100000|2023-08-09 07:45:00|13448.2|13444.7|13448.8|13445.3|13448.8|13445.3|13446.1|13443.3|83
1691567400000|2023-08-09 07:50:00|13448.7|13445.2|13443.7|13440.2|13448.7|13445.2|13443.7|13440.2|129
1691567700000|2023-08-09 07:55:00|13443.8|13440.3|13441.3|13439.3|13444.3|13441.1|13440.9|13438.6|108
1691568000000|2023-08-09 08:00:00|13441.4|13439.4|13438.3|13434.8|13442.9|13440|13438.3|13434.8|154
1691568300000|2023-08-09 08:05:00|13438.4|13434.9|13440.9|13438.9|13441.8|13439|13438.3|13434.8|164
1691568600000|2023-08-09 08:10:00|13441|13439|13444|13440.5|13444.2|13441.3|13441|13439|166
1691568900000|2023-08-09 08:15:00|13444.1|13440.6|13447.9|13444.4|13447.9|13445|13444.1|13440.6|194
1691569200000|2023-08-09 08:20:00|13447.8|13444.3|13447.1|13445.1|13448|13445.1|13446.8|13443.3|151
1691569500000|2023-08-09 08:25:00|13447|13445|13446.7|13443.2|13448.9|13445.9|13445.9|13443.1|188
1691569800000|2023-08-09 08:30:00|13446.8|13443.3|13446.6|13443.1|13448.8|13445.3|13445.6|13442.1|132
1691570100000|2023-08-09 08:35:00|13446.7|13443.2|13446|13442.5|13446.7|13443.9|13445|13442.2|70
1691570400000|2023-08-09 08:40:00|13445.9|13442.4|13444.6|13441.1|13446|13442.5|13443.7|13440.2|140
1691570700000|2023-08-09 08:45:00|13444.5|13441|13441.7|13438.2|13444.7|13441.2|13441.6|13438.1|86
1691571000000|2023-08-09 08:50:00|13441.8|13438.3|13442.1|13438.6|13443|13440.2|13440.9|13438.1|97
1691571300000|2023-08-09 08:55:00|13442|13438.5|13441.4|13437.9|13442.8|13439.3|13440.9|13437.6|169
1691571600000|2023-08-09 09:00:00|13441.5|13438|13442.2|13438.7|13442.9|13440.5|13441|13437.8|132
1691571900000|2023-08-09 09:05:00|13442.1|13438.6|13437.2|13435.2|13442.4|13439.1|13437|13435|76
1691572200000|2023-08-09 09:10:00|13437.1|13435.1|13439|13437|13441.1|13438.4|13437.1|13434.2|117
1691572500000|2023-08-09 09:15:00|13439.1|13437.1|13441.1|13439.1|13442.1|13439.1|13438.9|13436.3|105
1691572800000|2023-08-09 09:20:00|13441.2|13439.2|13443.1|13439.6|13443.1|13440|13441.2|13438.4|87
1691573100000|2023-08-09 09:25:00|13443.2|13439.7|13443.8|13440.3|13444.1|13441.1|13440.9|13438.9|111
1691573400000|2023-08-09 09:30:00|13443.1|13441.1|13442.1|13440.1|13443.5|13441.1|13441.5|13439.2|107
1691573700000|2023-08-09 09:35:00|13442|13440|13447.3|13443.8|13447.9|13444.4|13442|13440|95
1691574000000|2023-08-09 09:40:00|13447.2|13443.7|13445|13443|13447.2|13444.3|13444.7|13442.6|103
1691574300000|2023-08-09 09:45:00|13445.1|13443.1|13451|13447.5|13451|13448|13445|13443|139
1691574600000|2023-08-09 09:50:00|13450.9|13447.4|13450.7|13447.2|13451.5|13449.1|13449.3|13447.1|136
1691574900000|2023-08-09 09:55:00|13450.8|13447.3|13451.1|13449.1|13451.3|13449.3|13449.8|13447.2|96
1691575200000|2023-08-09 10:00:00|13451.2|13449.2|13451.2|13447.7|13451.6|13449.3|13450.3|13446.9|154
1691575500000|2023-08-09 10:05:00|13451.3|13447.8|13450.9|13448.9|13453|13450.4|13450.6|13447.8|136
1691575800000|2023-08-09 10:10:00|13450.8|13448.8|13451.9|13449.9|13453|13450.3|13450.7|13448.6|106
1691576100000|2023-08-09 10:15:00|13452|13450|13452.8|13449.3|13453.1|13450.7|13451.8|13449|135
1691576400000|2023-08-09 10:20:00|13452.9|13449.4|13452.7|13450.7|13453.3|13451.2|13451.8|13449.3|107
1691576700000|2023-08-09 10:25:00|13452.6|13450.6|13451.7|13448.2|13452.9|13450.9|13450.8|13448.1|80
1691577000000|2023-08-09 10:30:00|13451.6|13448.1|13450.8|13448.8|13452.8|13450|13450.7|13448.1|133
1691577300000|2023-08-09 10:35:00|13450.7|13448.7|13452.6|13449.1|13452.8|13450.1|13449.7|13447.7|116
1691577600000|2023-08-09 10:40:00|13452.7|13449.2|13452|13448.5|13453.7|13450.8|13451.7|13448.2|141
1691577900000|2023-08-09 10:45:00|13452.1|13448.6|13454.8|13451.3|13454.8|13451.3|13451.6|13448.1|125
1691578200000|2023-08-09 10:50:00|13454.7|13451.2|13454.7|13452.7|13455.6|13452.7|13454.1|13451.2|109
1691578500000|2023-08-09 10:55:00|13454.6|13452.6|13454.6|13451.1|13455.2|13452.7|13452.8|13450|92
1691578800000|2023-08-09 11:00:00|13454.7|13451.2|13454.5|13452.5|13454.8|13452.6|13452.6|13450.6|93
1691579100000|2023-08-09 11:05:00|13454.6|13452.6|13454.1|13452.1|13454.7|13452.7|13453.7|13451.7|38
1691579400000|2023-08-09 11:10:00|13454.2|13452.2|13455.9|13453.9|13456.1|13454.1|13454|13452|77
1691579700000|2023-08-09 11:15:00|13456|13454|13457.5|13454|13457.7|13454.6|13456|13453.1|137
1691580000000|2023-08-09 11:20:00|13457.4|13453.9|13456.9|13453.4|13457.9|13454.4|13456.1|13453.3|103
1691580300000|2023-08-09 11:25:00|13457|13453.5|13454.9|13451.4|13457.7|13454.2|13453.6|13450.1|139
1691580600000|2023-08-09 11:30:00|13454.8|13451.3|13450.2|13446.7|13455.8|13452.3|13450.2|13446.7|129
1691580900000|2023-08-09 11:35:00|13450.1|13446.6|13451.9|13448.4|13452|13449.3|13449.2|13446|123
1691581200000|2023-08-09 11:40:00|13452|13448.5|13451|13449|13453.1|13449.6|13450.9|13448.1|69
1691581500000|2023-08-09 11:45:00|13451.1|13449.1|13451|13449|13451.2|13449.2|13450.9|13448.9|77
1691581800000|2023-08-09 11:50:00|13450.9|13448.9|13451.2|13449.2|13451.7|13449.2|13448.3|13446.3|131
1691582100000|2023-08-09 11:55:00|13451.3|13449.3|13455.5|13452|13456.1|13452.6|13451.2|13449.2|158
1691582400000|2023-08-09 12:00:00|13455.6|13452.1|13455.9|13452.4|13458.3|13454.8|13455.5|13452|200
1691582700000|2023-08-09 12:05:00|13456|13452.5|13460.7|13457.2|13460.8|13457.3|13453.8|13451.4|177
1691583000000|2023-08-09 12:10:00|13460.6|13457.1|13462.4|13458.9|13462.8|13459.3|13459.8|13457|151
1691583300000|2023-08-09 12:15:00|13462.5|13459|13467.3|13463.8|13467.3|13464.2|13461.9|13458.8|132
1691583600000|2023-08-09 12:20:00|13467.1|13463.6|13467.6|13464.1|13467.6|13464.1|13463.9|13460.6|307
1691583900000|2023-08-09 12:25:00|13467.5|13464|13463.8|13460.3|13467.7|13464.2|13463.4|13459.9|195
1691584200000|2023-08-09 12:30:00|13463.9|13460.4|13460.6|13457.1|13464.4|13460.9|13459.8|13456.9|186
1691584500000|2023-08-09 12:35:00|13460.5|13457|13456|13452.5|13460.7|13457.2|13454.7|13451.2|169
1691584800000|2023-08-09 12:40:00|13455.9|13452.4|13459.4|13455.9|13459.8|13456.3|13455.8|13452.3|169
1691585100000|2023-08-09 12:45:00|13459.5|13456|13457.8|13454.3|13460.6|13457.6|13456.9|13453.4|198
1691585400000|2023-08-09 12:50:00|13457.7|13454.2|13458.7|13455.2|13459.1|13456|13457.7|13454.2|153
1691585700000|2023-08-09 12:55:00|13458.8|13455.3|13457.7|13454.2|13461|13457.5|13457.6|13454.1|154
1691586000000|2023-08-09 13:00:00|13457.6|13454.1|13454.8|13451.3|13457.7|13454.2|13453.7|13450.2|192
1691586300000|2023-08-09 13:05:00|13454.9|13451.4|13453.9|13450.4|13455.5|13452|13452.7|13449.2|177
1691586600000|2023-08-09 13:10:00|13454|13450.5|13457.7|13454.2|13458|13454.5|13454|13450.5|176
1691586900000|2023-08-09 13:15:00|13457.6|13454.1|13457.6|13454.1|13459.2|13455.7|13457.5|13454|136
1691587200000|2023-08-09 13:20:00|13457.7|13454.2|13457.7|13454.2|13458.2|13455.3|13457|13454|85
1691587500000|2023-08-09 13:25:00|13457.8|13454.3|13451.9|13448.4|13457.9|13454.4|13451|13448.3|144
1691587800000|2023-08-09 13:30:00|13451.8|13448.3|13452.5|13449|13452.7|13449.2|13448.1|13445.1|181
1691588100000|2023-08-09 13:35:00|13452.4|13448.9|13452.9|13449.4|13453.7|13450.2|13450.8|13447.3|164
1691588400000|2023-08-09 13:40:00|13452.8|13449.3|13452|13448.5|13452.8|13449.6|13450.7|13447.2|161
1691588700000|2023-08-09 13:45:00|13452.1|13448.6|13452.5|13449|13453|13449.8|13451.4|13447.9|169
1691589000000|2023-08-09 13:50:00|13452.4|13448.9|13454.8|13451.3|13455.8|13453.7|13452.4|13448.9|160
1691589300000|2023-08-09 13:55:00|13454.9|13451.4|13452|13448.5|13454.9|13451.4|13451.8|13448.3|119
1691589600000|2023-08-09 14:00:00|13452.1|13448.6|13441.7|13438.2|13453.5|13450|13441.7|13438.2|223
1691589900000|2023-08-09 14:05:00|13441.5|13438|13445|13441.5|13445.2|13441.7|13440.4|13436.9|205
1691590200000|2023-08-09 14:10:00|13445.1|13441.6|13445.7|13442.2|13447.1|13443.8|13444.7|13441.2|213
1691590500000|2023-08-09 14:15:00|13445.6|13442.1|13445.9|13442.4|13446.9|13443.4|13443.5|13440|180
1691590800000|2023-08-09 14:20:00|13445.8|13442.3|13450.4|13446.9|13450.4|13446.9|13445.8|13442.3|189
1691591100000|2023-08-09 14:25:00|13450.5|13447|13453.8|13450.3|13454.5|13451|13449.2|13446.7|225
1691591400000|2023-08-09 14:30:00|13453.9|13450.4|13455.8|13452.3|13457.1|13453.6|13453.8|13450.3|194
1691591700000|2023-08-09 14:35:00|13456|13452.5|13453.8|13450.3|13456.6|13453.1|13451.3|13447.8|169
1691592000000|2023-08-09 14:40:00|13453.7|13450.2|13452.1|13448.6|13454|13450.5|13451.6|13448.1|182
1691592300000|2023-08-09 14:45:00|13452.2|13448.7|13455.3|13451.8|13455.5|13452|13452|13448.5|196
1691592600000|2023-08-09 14:50:00|13455.2|13451.7|13458.2|13454.7|13458.8|13455.3|13454.7|13451.2|196
1691592900000|2023-08-09 14:55:00|13458.3|13454.8|13460.3|13456.8|13460.9|13457.5|13457.6|13454.1|186
1691593200000|2023-08-09 15:00:00|13460.4|13456.9|13461.8|13458.3|13463.1|13460.3|13459.1|13456.4|234
1691593500000|2023-08-09 15:05:00|13461.6|13458.1|13458.6|13455.1|13462.5|13459|13457.7|13454.8|171
1691593800000|2023-08-09 15:10:00|13458.5|13455|13462.1|13458.6|13462.7|13459.2|13457.5|13454.3|162
1691594100000|2023-08-09 15:15:00|13462.2|13458.7|13467.9|13464.4|13468|13465.2|13462.2|13458.7|186
1691594400000|2023-08-09 15:20:00|13467.8|13464.3|13468.2|13466.2|13468.8|13466.2|13467.7|13464.2|108
1691594700000|2023-08-09 15:25:00|13468.1|13466.1|13470.8|13467.3|13472.2|13468.7|13468|13466|171
1691595000000|2023-08-09 15:30:00|13470.7|13467.2|13469.1|13467.1|13471.8|13468.3|13468.9|13466|161
1691595300000|2023-08-09 15:35:00|13469|13467|13463.9|13460.4|13469.1|13467.1|13463.7|13460.2|158
1691595600000|2023-08-09 15:40:00|13463.8|13460.3|13469.7|13466.2|13469.7|13466.2|13462.8|13460|99
1691595900000|2023-08-09 15:45:00|13469|13467|13468.9|13465.4|13469.9|13467|13467.9|13464.9|104
1691596200000|2023-08-09 15:50:00|13468.8|13465.3|13469.8|13466.3|13472.2|13468.7|13468.1|13464.6|125
1691596500000|2023-08-09 15:55:00|13469.2|13467.2|13470.6|13467.1|13470.8|13467.3|13467.6|13464.8|112
1691596800000|2023-08-09 16:00:00|13470.7|13467.2|13467.8|13464.3|13470.8|13467.3|13467.1|13463.6|163
1691597100000|2023-08-09 16:05:00|13467.7|13464.2|13465|13461.5|13467.8|13464.3|13462.4|13458.9|166
1691597400000|2023-08-09 16:10:00|13464.9|13461.4|13464.5|13461|13465.7|13462.2|13464.3|13460.8|178
1691597700000|2023-08-09 16:15:00|13464.4|13460.9|13465.8|13462.3|13466.1|13462.6|13464.3|13460.8|189
1691598000000|2023-08-09 16:20:00|13465.7|13462.2|13465.3|13461.8|13466|13463.2|13464.6|13461.1|106
1691598300000|2023-08-09 16:25:00|13465.4|13461.9|13465.6|13462.1|13466|13462.6|13464.6|13461.2|88
1691598600000|2023-08-09 16:30:00|13465.5|13462|13464.6|13461.1|13465.6|13462.1|13463.3|13459.8|114
1691598900000|2023-08-09 16:35:00|13464.7|13461.2|13464.9|13461.4|13465|13461.5|13463.7|13460.2|125
1691599200000|2023-08-09 16:40:00|13465|13461.5|13465.7|13462.2|13465.8|13462.9|13464.7|13461.2|82
1691599500000|2023-08-09 16:45:00|13465.8|13462.3|13464.7|13461.2|13465.8|13462.3|13464.5|13461|100
1691599800000|2023-08-09 16:50:00|13464.8|13461.3|13467.2|13463.7|13467.7|13464.2|13463.8|13460.3|109
1691600100000|2023-08-09 16:55:00|13467.1|13463.6|13466.2|13462.7|13467.4|13463.9|13466|13462.5|165
1691600400000|2023-08-09 17:00:00|13466.3|13462.8|13462.6|13459.1|13466.7|13463.2|13462.3|13458.8|343
1691600700000|2023-08-09 17:05:00|13462.2|13458.7|13458|13454.5|13462.2|13458.7|13457.7|13454.2|263
1691601000000|2023-08-09 17:10:00|13458.1|13454.6|13454.7|13451.2|13458.1|13454.6|13454.7|13451.2|257
1691601300000|2023-08-09 17:15:00|13454.6|13451.1|13457.7|13454.2|13457.8|13454.3|13453.7|13450.2|188
1691601600000|2023-08-09 17:20:00|13457.8|13454.3|13461.9|13458.4|13462|13458.5|13457.8|13454.3|134
1691601900000|2023-08-09 17:25:00|13461.8|13458.3|13463.5|13460|13463.6|13460.1|13461.8|13458.3|150
1691602200000|2023-08-09 17:30:00|13463.4|13459.9|13463.8|13460.3|13463.9|13460.4|13462.6|13459.1|130
1691602500000|2023-08-09 17:35:00|13463.9|13460.4|13463|13459.5|13464|13460.5|13461.7|13458.2|281
1691602800000|2023-08-09 17:40:00|13462.9|13459.4|13460|13456.5|13463.2|13459.7|13459.8|13456.3|208
1691603100000|2023-08-09 17:45:00|13460.1|13456.6|13462.2|13458.7|13463|13459.5|13460|13456.5|194
1691603400000|2023-08-09 17:50:00|13462.1|13458.6|13460.5|13457|13462.2|13458.7|13460.3|13456.8|275
1691603700000|2023-08-09 17:55:00|13460.4|13456.9|13461.7|13458.2|13461.9|13458.4|13460.3|13456.8|272
1691604000000|2023-08-09 18:00:00|13461.8|13458.3|13462.7|13459.2|13463.6|13460.1|13461.2|13457.7|131
1691604300000|2023-08-09 18:05:00|13462.6|13459.1|13462.4|13458.9|13463.3|13459.8|13461.1|13457.6|192
1691604600000|2023-08-09 18:10:00|13462.2|13458.7|13461.5|13458|13463.2|13459.7|13461.5|13458|348
1691604900000|2023-08-09 18:15:00|13461.4|13457.9|13462.4|13458.9|13463.3|13459.8|13461.4|13457.9|307
1691605200000|2023-08-09 18:20:00|13462.5|13459|13462.8|13459.3|13463.7|13460.2|13462|13458.5|299
1691605500000|2023-08-09 18:25:00|13462.7|13459.2|13461.3|13457.8|13462.8|13459.3|13460.9|13457.4|294
1691605800000|2023-08-09 18:30:00|13461.2|13457.7|13461.6|13458.1|13461.8|13458.3|13459.9|13456.4|303
1691606100000|2023-08-09 18:35:00|13461.5|13458|13459.7|13456.2|13461.6|13458.1|13459.2|13455.7|144
1691606400000|2023-08-09 18:40:00|13459.6|13456.1|13461.8|13458.3|13461.9|13458.4|13459.3|13455.8|130
1691606700000|2023-08-09 18:45:00|13461.7|13458.2|13461.6|13458.1|13462.8|13459.3|13461.5|13458|103
1691607000000|2023-08-09 18:50:00|13461.7|13458.2|13462.8|13459.3|13463.1|13459.6|13461.4|13457.9|80
1691607300000|2023-08-09 18:55:00|13463|13459.5|13460.9|13457.4|13463|13459.5|13460.2|13457.4|76
1691607600000|2023-08-09 19:00:00|13461|13457.5|13459.1|13455.6|13461|13457.5|13459|13455.5|165
1691607900000|2023-08-09 19:05:00|13459|13455.5|13460.6|13457.1|13461.5|13458|13458.5|13455|176
1691608200000|2023-08-09 19:10:00|13460.7|13457.2|13460.9|13457.4|13461.3|13457.8|13460.6|13457.1|94
1691608500000|2023-08-09 19:15:00|13461|13457.5|13461|13457.5|13462|13458.5|13460.8|13457.3|119
1691608800000|2023-08-09 19:20:00|13460.9|13457.4|13459.4|13455.9|13461.1|13457.6|13459.1|13455.6|89
1691609100000|2023-08-09 19:25:00|13459.3|13455.8|13458.5|13455|13459.4|13455.9|13458.3|13454.8|90
1691609400000|2023-08-09 19:30:00|13458.4|13454.9|13458|13454.5|13458.5|13455|13457.7|13454.2|75
1691609700000|2023-08-09 19:35:00|13457.9|13454.4|13457.8|13454.3|13458.5|13455|13457.5|13454|117
1691610000000|2023-08-09 19:40:00|13457.9|13454.4|13457.9|13454.4|13458.2|13454.7|13457.6|13454.1|140
1691610300000|2023-08-09 19:45:00|13458|13454.5|13462.1|13458.6|13462.1|13458.6|13457.9|13454.4|188
1691610600000|2023-08-09 19:50:00|13462.2|13458.7|13463.9|13460.4|13465.2|13461.7|13461.9|13458.4|86
1691610900000|2023-08-09 19:55:00|13464|13460.5|13464.5|13461|13464.8|13461.3|13463.9|13460.4|148
1691611200000|2023-08-09 20:00:00|13464.4|13460.9|13464.3|13460.8|13464.6|13461.1|13463.8|13460.3|111
1691611500000|2023-08-09 20:05:00|13464.4|13460.9|13464|13460.5|13464.6|13461.1|13464|13460.5|57
1691611800000|2023-08-09 20:10:00|13464.1|13460.6|13464.9|13461.4|13465|13461.5|13463.8|13460.3|53
1691612100000|2023-08-09 20:15:00|13464.8|13461.3|13465.2|13461.7|13465.4|13461.9|13464.1|13460.6|93
1691612400000|2023-08-09 20:20:00|13465.1|13461.6|13464.8|13461.3|13465.3|13461.8|13464.7|13461.2|54
1691612700000|2023-08-09 20:25:00|13464.7|13461.2|13464.1|13460.6|13464.8|13461.3|13462.8|13459.3|36
1691613000000|2023-08-09 20:30:00|13464.2|13460.7|13466.1|13462.6|13466.1|13462.6|13464.1|13460.6|67
1691613300000|2023-08-09 20:35:00|13466|13462.5|13466.2|13462.7|13466.3|13462.8|13466|13462.5|45
1691613600000|2023-08-09 20:40:00|13466.1|13462.6|13465.8|13462.3|13466.2|13462.7|13465.7|13462.2|27
1691613900000|2023-08-09 20:45:00|13465.7|13462.2|13465.6|13462.1|13466.1|13462.6|13465.4|13461.9|52
1691614200000|2023-08-09 20:50:00|13465.5|13462|13465.6|13462.1|13465.7|13462.2|13465.4|13461.9|35
1691614500000|2023-08-09 20:55:00|13465.5|13461.9|13469.7|13462|13470.6|13464.5|13465.5|13461.8|96
1691614800000|2023-08-09 21:00:00|13474.1|13458.1|13469.8|13453.8|13474.1|13458.1|13469.8|13453.8|22
1691615100000|2023-08-09 21:05:00|13469.5|13453.5|13468.3|13452.3|13470.3|13454.3|13467.8|13451.8|16
1691615400000|2023-08-09 21:10:00|13468.2|13452.2|13468.9|13452.9|13471.8|13455.8|13468.2|13452.2|49
1691615700000|2023-08-09 21:15:00|13468.7|13452.7|13473.1|13457.1|13476.8|13460.8|13468.1|13452.1|74
1691616000000|2023-08-09 21:20:00|13473.2|13457.2|13472.5|13456.5|13475|13459|13472.4|13456.4|32
1691616300000|2023-08-09 21:25:00|13472.4|13456.4|13473.3|13457.3|13473.5|13457.5|13472.2|13456.2|11
1691616600000|2023-08-09 21:30:00|13473.2|13457.2|13472.8|13456.8|13475|13459|13472.1|13456.1|75
1691616900000|2023-08-09 21:35:00|13472.7|13456.7|13475|13459|13475|13459|13472.6|13456.6|46
1691617200000|2023-08-09 21:40:00|13474.9|13458.9|13475|13459|13475.2|13459.2|13473.8|13457.8|56
1691617500000|2023-08-09 21:45:00|13475.5|13459.5|13475.6|13459.6|13478|13462|13471.3|13455.3|437
1691617800000|2023-08-09 21:50:00|13476.3|13460.3|13474.8|13458.8|13477.9|13461.9|13472.4|13456.4|417
1691618100000|2023-08-09 21:55:00|13474.2|13458.2|13471.2|13455.2|13477.4|13461.4|13468.8|13452.8|503
1691618400000|2023-08-09 22:00:00|13471.4|13455.4|13467.8|13455.2|13477.4|13461.4|13466.1|13452.7|545
1691618700000|2023-08-09 22:05:00|13467.4|13455.4|13467.4|13456.2|13469.2|13456.7|13466.9|13453.9|385
1691619000000|2023-08-09 22:10:00|13467.2|13456.6|13466.8|13460.3|13469|13460.3|13465|13455.4|268
1691619300000|2023-08-09 22:15:00|13467.6|13460.4|13464.1|13460.6|13467.6|13461.9|13464.1|13459.9|192
1691619600000|2023-08-09 22:20:00|13464.2|13460.7|13464.3|13460.8|13464.8|13461.3|13464|13460.5|123
1691619900000|2023-08-09 22:25:00|13464.4|13460.9|13464.6|13461.1|13465.2|13461.5|13464.3|13460.8|109
1691620200000|2023-08-09 22:30:00|13464.7|13461.2|13465.6|13462.1|13465.7|13462.2|13464.6|13461.1|93
1691620500000|2023-08-09 22:35:00|13465.5|13462|13464.3|13460.8|13465.6|13462.1|13464.3|13460.8|110
1691620800000|2023-08-09 22:40:00|13464.2|13460.7|13464.4|13460.9|13464.5|13461|13464.1|13460.6|107
1691621100000|2023-08-09 22:45:00|13464.2|13460.7|13464.4|13460.9|13464.4|13460.9|13464|13460.5|96
1691621400000|2023-08-09 22:50:00|13464.1|13460.6|13462.8|13459.3|13464.4|13460.9|13462.7|13459.2|114
1691621700000|2023-08-09 22:55:00|13462.7|13459.2|13463.6|13459.9|13463.9|13460.3|13462.7|13459.2|72
1691622000000|2023-08-09 23:00:00|13463.5|13460|13463.3|13459.5|13463.6|13460.1|13463|13459.4|98
1691622300000|2023-08-09 23:05:00|13463.2|13459.6|13463.6|13460.1|13464|13460.5|13463|13459.5|77
1691622600000|2023-08-09 23:10:00|13463.5|13460|13463.1|13459.6|13463.7|13460.2|13463|13459.5|36
1691622900000|2023-08-09 23:15:00|13463.2|13459.7|13463.2|13459.7|13463.3|13459.8|13463|13459.5|102
1691623200000|2023-08-09 23:20:00|13463.1|13459.6|13463.1|13459.6|13463.4|13459.9|13462.9|13459.4|126
1691623500000|2023-08-09 23:25:00|13463|13459.5|13462.8|13459.3|13463.1|13459.6|13462.1|13458.6|45
1691623800000|2023-08-09 23:30:00|13462.7|13459.2|13462.4|13458.9|13462.8|13459.3|13462.3|13458.8|56
1691624100000|2023-08-09 23:35:00|13462.5|13459|13463|13459.5|13463.1|13459.6|13462.5|13459|35
1691624400000|2023-08-09 23:40:00|13462.9|13459.4|13462.2|13458.7|13462.9|13459.4|13462.1|13458.6|70
1691624700000|2023-08-09 23:45:00|13462.3|13458.8|13464|13460.5|13464.9|13461.4|13462.1|13458.6|73
1691625000000|2023-08-09 23:50:00|13463.9|13460.4|13463.9|13460.4|13464|13460.5|13463.5|13460|45
1691625300000|2023-08-09 23:55:00|13463.8|13460.3|13463.9|13460.4|13464.1|13460.6|13463.6|13460.1|32
1691625600000|2023-08-10 00:00:00|13463.8|13460.3|13469.6|13466.1|13469.7|13466.2|13463.6|13460.1|98
1691625900000|2023-08-10 00:05:00|13469.7|13466.2|13468.1|13464.6|13469.8|13466.3|13466.8|13463.9|112
1691626200000|2023-08-10 00:10:00|13468.2|13464.7|13468.1|13464.6|13468.8|13466|13467.8|13464.3|79
1691626500000|2023-08-10 00:15:00|13468|13464.5|13472.1|13468.6|13472.1|13468.6|13467.8|13464.3|78
1691626800000|2023-08-10 00:20:00|13472|13468.5|13470.8|13468.8|13473.1|13469.6|13470.8|13468.1|71
1691627100000|2023-08-10 00:25:00|13470.7|13468.7|13470.7|13467.2|13471|13468.8|13469|13466.1|75
1691627400000|2023-08-10 00:30:00|13470.8|13467.3|13472.9|13469.4|13472.9|13469.4|13470.3|13467|85
1691627700000|2023-08-10 00:35:00|13472.7|13469.2|13473.1|13469.6|13473.2|13470.5|13472|13469.2|67
1691628000000|2023-08-10 00:40:00|13473.2|13469.7|13471|13469|13473.4|13471.1|13469.9|13467.9|96
1691628300000|2023-08-10 00:45:00|13470.9|13468.9|13468|13466|13470.9|13468.9|13467.9|13465.2|110
1691628600000|2023-08-10 00:50:00|13467.9|13465.9|13463.1|13461.1|13468|13466|13462.7|13459.9|154
1691628900000|2023-08-10 00:55:00|13463|13461|13467.9|13464.4|13468.1|13465.3|13462.9|13460.6|190
1691629200000|2023-08-10 01:00:00|13468|13464.5|13468.9|13466.9|13471|13467.5|13467.3|13464.4|131
1691629500000|2023-08-10 01:05:00|13468.8|13466.8|13468.3|13466.3|13469.7|13467.7|13467.9|13465.3|123
1691629800000|2023-08-10 01:10:00|13468.2|13466.2|13471|13467.5|13471.2|13468.4|13468.2|13465|179
1691630100000|2023-08-10 01:15:00|13470.9|13467.4|13469.3|13465.8|13472.8|13469.3|13465.1|13461.8|240
1691630400000|2023-08-10 01:20:00|13469.2|13465.7|13470|13466.5|13471|13468|13468.9|13465.4|129
1691630700000|2023-08-10 01:25:00|13470.1|13466.6|13467.8|13464.3|13470.3|13466.9|13467|13464.3|135
1691631000000|2023-08-10 01:30:00|13467|13465|13463.8|13460.3|13468.2|13465|13462.6|13459.3|197
1691631300000|2023-08-10 01:35:00|13463.7|13460.2|13467.7|13464.2|13467.9|13464.4|13461.2|13458.3|199
1691631600000|2023-08-10 01:40:00|13467.8|13464.3|13468.2|13464.7|13469.9|13466.4|13466.1|13463.4|178
1691631900000|2023-08-10 01:45:00|13468.3|13464.8|13467.9|13464.4|13468.3|13464.8|13464.9|13461.4|118
1691632200000|2023-08-10 01:50:00|13467.8|13464.3|13469.8|13466.3|13470.1|13466.6|13467.8|13464.3|138
1691632500000|2023-08-10 01:55:00|13469.9|13466.4|13467.8|13465.8|13470.9|13467.9|13467|13465|117
1691632800000|2023-08-10 02:00:00|13467.9|13465.9|13468|13466|13470.5|13467|13467.8|13465.3|155
1691633100000|2023-08-10 02:05:00|13467.8|13465.8|13467.9|13465.9|13468.2|13466.1|13465.9|13463.1|135
1691633400000|2023-08-10 02:10:00|13468|13466|13465.6|13463.6|13469.9|13466.8|13465.6|13463.4|180
1691633700000|2023-08-10 02:15:00|13465.7|13463.7|13465.2|13461.7|13466.1|13463.7|13463.4|13460.9|164
1691634000000|2023-08-10 02:20:00|13465.3|13461.8|13466|13464|13467.1|13464.1|13464.1|13461.8|123
1691634300000|2023-08-10 02:25:00|13466.1|13464.1|13466.7|13464.7|13467.8|13465.8|13466|13463.7|92
1691634600000|2023-08-10 02:30:00|13466.6|13464.6|13466.1|13464.1|13467.7|13465.1|13465.4|13463.4|129
1691634900000|2023-08-10 02:35:00|13466.2|13464.2|13467.3|13465.3|13467.3|13465.3|13466.1|13464.1|89
1691635200000|2023-08-10 02:40:00|13467.2|13465.2|13470.4|13468.4|13470.5|13468.5|13467.1|13465.1|83
1691635500000|2023-08-10 02:45:00|13470.3|13468.3|13469.4|13467.4|13470.6|13468.4|13468.8|13466.8|98
1691635800000|2023-08-10 02:50:00|13469.5|13467.5|13470.9|13468.9|13471.9|13469.2|13468.9|13466.9|113
1691636100000|2023-08-10 02:55:00|13471|13469|13470.8|13467.3|13471.7|13469|13470.4|13467.2|105
1691636400000|2023-08-10 03:00:00|13470.9|13467.4|13469.3|13465.8|13471.6|13468.8|13468.8|13465.3|157
1691636700000|2023-08-10 03:05:00|13469.4|13465.9|13468.2|13466.2|13469.5|13466.3|13467|13463.7|103
1691637000000|2023-08-10 03:10:00|13468.1|13466.1|13468.1|13466.1|13469.4|13466.3|13467.8|13464.6|105
1691637300000|2023-08-10 03:15:00|13468.2|13466.2|13469.8|13467.8|13470.6|13468.1|13467.7|13464.9|75
1691637600000|2023-08-10 03:20:00|13469.7|13467.7|13471.6|13468.1|13471.9|13468.9|13468.9|13465.4|106
1691637900000|2023-08-10 03:25:00|13471.7|13468.2|13472.8|13469.3|13473|13469.5|13471.4|13467.9|103
1691638200000|2023-08-10 03:30:00|13472.7|13469.2|13473|13469.5|13474.5|13471|13471|13468.3|85
1691638500000|2023-08-10 03:35:00|13472.9|13469.4|13474|13472|13474.5|13472.5|13472.8|13469.3|91
1691638800000|2023-08-10 03:40:00|13473.9|13471.9|13473.1|13471.1|13474.9|13472|13473.1|13470.2|60
1691639100000|2023-08-10 03:45:00|13473.2|13471.2|13474.7|13471.2|13474.9|13472.1|13473.2|13470.4|99
1691639400000|2023-08-10 03:50:00|13474.8|13471.3|13472.9|13470.9|13474.8|13472|13472.8|13470|145
1691639700000|2023-08-10 03:55:00|13473|13471|13472.6|13470.6|13474.1|13471.2|13472.6|13470|83
1691640000000|2023-08-10 04:00:00|13472.5|13470.5|13471.3|13467.8|13472.8|13470.6|13470.5|13467|116
1691640300000|2023-08-10 04:05:00|13471.4|13467.9|13471|13469|13471.5|13469.5|13469.7|13466.2|113
1691640600000|2023-08-10 04:10:00|13470.9|13468.9|13471.7|13468.2|13471.9|13469.1|13470.7|13468|90
1691640900000|2023-08-10 04:15:00|13471.8|13468.3|13470.2|13468.2|13472.1|13468.8|13469.9|13466.9|127
1691641200000|2023-08-10 04:20:00|13470.1|13468.1|13470.6|13467.1|13470.8|13468.5|13469.8|13467.1|83
1691641500000|2023-08-10 04:25:00|13469.9|13467.9|13473.2|13469.7|13473.3|13469.8|13469.8|13467.4|112
1691641800000|2023-08-10 04:30:00|13473.3|13469.8|13474.6|13472.6|13475.3|13472.6|13473.1|13469.8|81
1691642100000|2023-08-10 04:35:00|13474.5|13472.5|13477.4|13475.4|13477.6|13475.6|13474.5|13472.5|77
1691642400000|2023-08-10 04:40:00|13477.3|13475.3|13477.8|13475.8|13478|13476|13476.7|13473.8|109
1691642700000|2023-08-10 04:45:00|13477.9|13475.9|13478.1|13476.1|13479.6|13477.6|13477.8|13475.2|120
1691643000000|2023-08-10 04:50:00|13478|13476|13479.1|13477.1|13479.8|13477.1|13477.8|13475.8|101
1691643300000|2023-08-10 04:55:00|13479|13477|13480.6|13478.6|13480.6|13478.6|13478.4|13476|109
1691643600000|2023-08-10 05:00:00|13480.7|13478.7|13480.5|13478.5|13481.5|13478.7|13479|13477|104
1691643900000|2023-08-10 05:05:00|13480.6|13478.6|13479.5|13476|13482.6|13479.9|13479.5|13476|150
1691644200000|2023-08-10 05:10:00|13479.6|13476.1|13478.3|13476.3|13479.6|13477.4|13478.2|13475.9|103
1691644500000|2023-08-10 05:15:00|13478.2|13476.2|13477|13475|13479.4|13477.4|13477|13475|95
1691644800000|2023-08-10 05:20:00|13476.9|13474.9|13477.7|13475.7|13478.4|13476.4|13476.1|13474.1|109
1691645100000|2023-08-10 05:25:00|13477.8|13475.8|13476.9|13474.9|13478.4|13475.8|13476.8|13474|111
1691645400000|2023-08-10 05:30:00|13476.8|13474.8|13477.8|13474.3|13479.1|13477.1|13476.7|13474|143
1691645700000|2023-08-10 05:35:00|13477.7|13474.2|13477.7|13474.2|13477.9|13475.3|13476.8|13473.8|97
1691646000000|2023-08-10 05:40:00|13477|13475|13479|13477|13480.2|13478.2|13476.9|13474.1|94
1691646300000|2023-08-10 05:45:00|13479.1|13477.1|13478|13476|13479.1|13477.1|13477.9|13475.9|81
1691646600000|2023-08-10 05:50:00|13478.1|13476.1|13478.2|13476.2|13479.9|13476.4|13476.7|13474.7|122
1691646900000|2023-08-10 05:55:00|13478.1|13476.1|13477.9|13474.4|13478.6|13476.5|13477.1|13474.2|123
1691647200000|2023-08-10 06:00:00|13478.1|13474.6|13476.9|13473.4|13478.8|13476.2|13475.8|13472.9|171
1691647500000|2023-08-10 06:05:00|13477|13473.5|13476.7|13473.2|13477.1|13473.9|13473.9|13471|167
1691647800000|2023-08-10 06:10:00|13476.6|13473.1|13472.7|13469.2|13476.8|13473.3|13471.9|13469|189
1691648100000|2023-08-10 06:15:00|13472.8|13469.3|13471.8|13469.8|13473.1|13470.5|13471.8|13469.1|128
1691648400000|2023-08-10 06:20:00|13471.2|13469.2|13472|13468.5|13473|13470.6|13470.7|13468.3|129
1691648700000|2023-08-10 06:25:00|13471.9|13468.4|13470|13468|13471.9|13469.3|13469.5|13467.5|120
1691649000000|2023-08-10 06:30:00|13470.1|13468.1|13470.9|13467.4|13472.9|13469.4|13469.8|13467|199
1691649300000|2023-08-10 06:35:00|13470.8|13467.3|13470.3|13468.3|13471.4|13468.6|13468.6|13466.6|102
1691649600000|2023-08-10 06:40:00|13470.4|13468.4|13472.5|13470.5|13473.6|13471|13469.9|13467.9|141
1691649900000|2023-08-10 06:45:00|13472.6|13470.6|13470.3|13468.3|13472.6|13470.6|13470|13468|180
1691650200000|2023-08-10 06:50:00|13470.4|13468.4|13469|13467|13471.6|13468.5|13468.7|13466.3|223
1691650500000|2023-08-10 06:55:00|13469.1|13467.1|13470.2|13466.7|13470.6|13467.4|13466.3|13463.6|269
1691650800000|2023-08-10 07:00:00|13469.4|13467.4|13463.9|13460.4|13470.9|13467.9|13462.5|13459|308
1691651100000|2023-08-10 07:05:00|13463.8|13460.3|13460.9|13457.4|13464.5|13462|13460.1|13456.9|212
1691651400000|2023-08-10 07:10:00|13461|13457.5|13460.5|13457|13463.4|13460.3|13459.5|13456|148
1691651700000|2023-08-10 07:15:00|13460.6|13457.1|13458.7|13455.2|13460.7|13457.8|13456.8|13453.3|192
1691652000000|2023-08-10 07:20:00|13458.6|13455.1|13461.4|13457.9|13462.4|13459.4|13456.7|13453.2|180
1691652300000|2023-08-10 07:25:00|13461.3|13457.8|13463.9|13461.9|13465|13462.1|13461|13457.5|175
1691652600000|2023-08-10 07:30:00|13463.8|13461.8|13464.7|13462.7|13465.6|13463.5|13463.8|13460.8|140
1691652900000|2023-08-10 07:35:00|13464.8|13462.8|13462.7|13459.2|13465.5|13463.1|13461.6|13458.1|185
1691653200000|2023-08-10 07:40:00|13462.6|13459.1|13461.9|13459.9|13462.7|13460.4|13460.7|13458.2|129
1691653500000|2023-08-10 07:45:00|13462|13460|13463.9|13461.9|13464.8|13462|13461.8|13459.2|176
1691653800000|2023-08-10 07:50:00|13464|13462|13463.9|13461.9|13466.7|13463.9|13462.2|13459.3|161
1691654100000|2023-08-10 07:55:00|13463.8|13461.8|13463.7|13461.7|13464.4|13462.4|13462.1|13459.4|145
1691654400000|2023-08-10 08:00:00|13463.6|13461.6|13463.7|13460.2|13463.9|13461.8|13462.5|13459.6|176
1691654700000|2023-08-10 08:05:00|13463.8|13460.3|13461.4|13459.4|13464.6|13461.1|13459.1|13455.6|158
1691655000000|2023-08-10 08:10:00|13461.5|13459.5|13462|13460|13463.5|13461.3|13460.3|13457.5|163
1691655300000|2023-08-10 08:15:00|13461.9|13459.9|13460.9|13458.9|13462.2|13460.2|13460.5|13458.5|95
1691655600000|2023-08-10 08:20:00|13460.8|13458.8|13457|13453.5|13460.8|13458.8|13456.6|13453.4|147
1691655900000|2023-08-10 08:25:00|13456.9|13453.4|13458.1|13456.1|13458.9|13456.5|13454|13452|151
1691656200000|2023-08-10 08:30:00|13458.2|13456.2|13458.2|13456.2|13458.8|13456.8|13457.4|13455.4|118
1691656500000|2023-08-10 08:35:00|13458.1|13456.1|13458.7|13456.7|13461.3|13458.5|13458.1|13455.8|133
1691656800000|2023-08-10 08:40:00|13458.8|13456.8|13456.3|13454.3|13458.8|13456.8|13454.4|13452.4|98
1691657100000|2023-08-10 08:45:00|13456.4|13454.4|13461|13457.5|13461.1|13459|13456.4|13454.4|124
1691657400000|2023-08-10 08:50:00|13460.3|13458.3|13459.9|13457.9|13460.8|13458.8|13459.4|13456.7|118
1691657700000|2023-08-10 08:55:00|13460|13458|13461.3|13459.3|13461.3|13459.3|13459.4|13456.5|96
1691658000000|2023-08-10 09:00:00|13461.2|13459.2|13461.7|13458.2|13462.5|13460.4|13460.9|13458|127
1691658300000|2023-08-10 09:05:00|13461.8|13458.3|13460.5|13458.5|13462.8|13459.9|13460.1|13457.2|105
1691658600000|2023-08-10 09:10:00|13460.6|13458.6|13459.7|13456.2|13460.9|13458.9|13459.5|13456|86
1691658900000|2023-08-10 09:15:00|13459.8|13456.3|13459.8|13456.3|13460.7|13457.9|13459.3|13456|123
1691659200000|2023-08-10 09:20:00|13459.7|13456.2|13459.2|13457.2|13459.8|13457.2|13457.6|13454.4|110
1691659500000|2023-08-10 09:25:00|13459.1|13457.1|13459.2|13457.2|13459.7|13457.7|13458.5|13456.5|101
1691659800000|2023-08-10 09:30:00|13459.3|13457.3|13462|13458.5|13462.1|13459.4|13459.3|13457.3|123
1691660100000|2023-08-10 09:35:00|13461.8|13458.3|13462|13458.5|13462.1|13458.6|13461.2|13457.7|118
1691660400000|2023-08-10 09:40:00|13461.9|13458.4|13462.1|13460.1|13463.2|13460.4|13461.8|13458.4|114
1691660700000|2023-08-10 09:45:00|13462|13460|13463|13461|13464.9|13462.3|13461.9|13459.7|116
1691661000000|2023-08-10 09:50:00|13463.1|13461.1|13463.8|13460.3|13464.1|13461.3|13462.9|13460.1|105
1691661300000|2023-08-10 09:55:00|13463.7|13460.2|13460.5|13457|13463.8|13460.3|13458.9|13456.2|141
1691661600000|2023-08-10 10:00:00|13460.4|13456.9|13460.3|13458.3|13461.1|13458.7|13459.3|13456.1|143
1691661900000|2023-08-10 10:05:00|13460.4|13458.4|13459.2|13457.2|13461.2|13458.5|13459.1|13457.1|121
1691662200000|2023-08-10 10:10:00|13459.1|13457.1|13459.3|13457.3|13460.1|13457.4|13458.7|13456.2|70
1691662500000|2023-08-10 10:15:00|13459.4|13457.4|13457.8|13454.3|13460.2|13458.2|13457.1|13454.2|95
1691662800000|2023-08-10 10:20:00|13457.9|13454.4|13460|13456.5|13460.2|13456.7|13457|13454.2|124
1691663100000|2023-08-10 10:25:00|13460.1|13456.6|13457.1|13455.1|13460.1|13456.9|13456.8|13454.8|82
1691663400000|2023-08-10 10:30:00|13457.8|13454.3|13458.2|13454.7|13459|13455.6|13457.6|13454.1|94
1691663700000|2023-08-10 10:35:00|13458.1|13454.6|13458.8|13455.3|13459.1|13456.1|13457.1|13454.6|77
1691664000000|2023-08-10 10:40:00|13458.9|13455.4|13457.4|13453.9|13458.9|13455.4|13455.5|13452.7|109
1691664300000|2023-08-10 10:45:00|13457.3|13453.8|13456.9|13453.4|13457.4|13454.5|13455.8|13453.1|64
1691664600000|2023-08-10 10:50:00|13456.8|13453.3|13455.6|13452.1|13457|13453.5|13454|13451.5|97
1691664900000|2023-08-10 10:55:00|13455.7|13452.2|13456.8|13453.3|13456.9|13453.4|13455.6|13452.1|95
1691665200000|2023-08-10 11:00:00|13456.7|13453.2|13456.1|13452.6|13456.8|13453.4|13455|13452.2|105
1691665500000|2023-08-10 11:05:00|13456|13452.5|13454.2|13450.7|13456|13453|13452.9|13449.9|131
1691665800000|2023-08-10 11:10:00|13454.3|13450.8|13454.9|13451.4|13455.3|13452.3|13453.9|13450.4|132
1691666100000|2023-08-10 11:15:00|13454.8|13451.3|13454.1|13450.6|13454.8|13451.3|13453|13450.1|124
1691666400000|2023-08-10 11:20:00|13454.2|13450.7|13455.8|13452.3|13456.1|13453.3|13453.5|13450|102
1691666700000|2023-08-10 11:25:00|13455.7|13452.2|13456.5|13453|13456.6|13453.2|13454.2|13451.2|120
1691667000000|2023-08-10 11:30:00|13456.6|13453.1|13456.9|13453.4|13458|13454.8|13455.8|13452.3|122
1691667300000|2023-08-10 11:35:00|13456.8|13453.3|13455.7|13453.7|13457.3|13454.5|13454.6|13452.6|128
1691667600000|2023-08-10 11:40:00|13455.8|13453.8|13458|13454.5|13459.1|13456.2|13455.6|13453.6|135
1691667900000|2023-08-10 11:45:00|13458.1|13454.6|13459.1|13455.6|13459.1|13456|13456.6|13453.1|138
1691668200000|2023-08-10 11:50:00|13459|13455.5|13456.3|13454.3|13459.1|13455.6|13456|13454|125
1691668500000|2023-08-10 11:55:00|13456.4|13454.4|13457.7|13454.2|13458.9|13455.8|13456.4|13454|67
1691668800000|2023-08-10 12:00:00|13457.6|13454.1|13454|13450.5|13457.9|13454.4|13453.7|13450.2|114
1691669100000|2023-08-10 12:05:00|13453.9|13450.4|13455.8|13452.3|13455.9|13452.9|13453|13450.1|143
1691669400000|2023-08-10 12:10:00|13455.9|13452.4|13449.8|13447.8|13456.4|13453.8|13449.7|13447.7|149
1691669700000|2023-08-10 12:15:00|13449.9|13447.9|13452.7|13449.2|13453.1|13449.6|13448.8|13446|135
1691670000000|2023-08-10 12:20:00|13452.8|13449.3|13452.7|13449.2|13453.5|13450|13450.9|13447.4|218
1691670300000|2023-08-10 12:25:00|13452.6|13449.1|13456.6|13440.6|13459.7|13450.6|13451.8|13440.6|411
1691670600000|2023-08-10 12:30:00|13457.7|13441.7|13443.5|13440|13457.7|13441.7|13410.8|13404.2|818
1691670900000|2023-08-10 12:35:00|13443.4|13439.9|13448.2|13444.7|13448.7|13445.2|13432.8|13429.3|588
1691671200000|2023-08-10 12:40:00|13448.3|13444.8|13461.6|13458.1|13467.3|13463.8|13447.6|13444.1|639
1691671500000|2023-08-10 12:45:00|13461.9|13458.4|13449.1|13445.6|13464.2|13460.7|13446.2|13442.7|519
1691671800000|2023-08-10 12:50:00|13449|13445.5|13439.2|13435.7|13449.5|13446|13437.5|13434|505
1691672100000|2023-08-10 12:55:00|13438.9|13435.4|13438.7|13435.2|13445|13441.5|13438.1|13434.6|384
1691672400000|2023-08-10 13:00:00|13438.8|13435.3|13443|13439.5|13443.5|13440|13435.7|13432.2|463
1691672700000|2023-08-10 13:05:00|13442.9|13439.4|13450.4|13446.9|13452.7|13449.2|13440.2|13436.7|393
1691673000000|2023-08-10 13:10:00|13450.6|13447.1|13454.8|13451.3|13456.2|13452.7|13450.4|13446.9|425
1691673300000|2023-08-10 13:15:00|13454.9|13451.4|13452.6|13449.1|13456.1|13452.6|13450.7|13447.2|408
1691673600000|2023-08-10 13:20:00|13452.5|13449|13462.5|13459|13463.8|13460.3|13449.9|13446.4|331
1691673900000|2023-08-10 13:25:00|13462.6|13459.1|13463.7|13460.2|13466.8|13463.3|13460.6|13457.1|337
1691674200000|2023-08-10 13:30:00|13463.8|13460.3|13464.1|13460.6|13466.8|13463.3|13461.7|13458.2|448
1691674500000|2023-08-10 13:35:00|13464.2|13460.7|13457|13453.5|13464.2|13460.7|13453.8|13450.3|433
1691674800000|2023-08-10 13:40:00|13456.9|13453.4|13453.8|13450.3|13457.6|13454.1|13452.8|13449.3|316
1691675100000|2023-08-10 13:45:00|13453.7|13450.2|13451.5|13448|13456|13452.5|13448.2|13444.7|382
1691675400000|2023-08-10 13:50:00|13451.7|13448.2|13449.5|13446|13454.8|13451.3|13449.4|13445.9|339
1691675700000|2023-08-10 13:55:00|13449.4|13445.9|13446.1|13442.6|13451.3|13447.8|13445.7|13442.2|330
1691676000000|2023-08-10 14:00:00|13445.9|13442.4|13446.7|13443.2|13448.8|13445.3|13443.8|13440.3|387
1691676300000|2023-08-10 14:05:00|13446.8|13443.3|13454.7|13451.2|13455.3|13452.3|13446.5|13443|238
1691676600000|2023-08-10 14:10:00|13454.6|13451.1|13460|13456.5|13461.1|13458.2|13454.6|13451.1|284
1691676900000|2023-08-10 14:15:00|13460.2|13456.7|13460.1|13458.1|13461.2|13458.2|13453.4|13449.9|306
1691677200000|2023-08-10 14:20:00|13460.2|13458.2|13461.8|13458.3|13462.2|13459|13458.7|13455.2|289
1691677500000|2023-08-10 14:25:00|13461.9|13458.4|13458.6|13455.1|13461.9|13458.4|13457.5|13454.9|179
1691677800000|2023-08-10 14:30:00|13458.8|13455.3|13458.6|13455.1|13460.6|13457.1|13457.5|13454.7|227
1691678100000|2023-08-10 14:35:00|13458.5|13455|13460.1|13456.6|13461.5|13458|13456|13453.3|230
1691678400000|2023-08-10 14:40:00|13460.2|13456.7|13463.3|13459.8|13463.9|13460.4|13459|13456.3|266
1691678700000|2023-08-10 14:45:00|13463.2|13459.7|13471.6|13468.1|13471.6|13468.1|13463.2|13459.7|294
1691679000000|2023-08-10 14:50:00|13471.7|13468.2|13474.7|13471.2|13475.7|13472.2|13470.3|13466.8|258
1691679300000|2023-08-10 14:55:00|13474.6|13471.1|13473.9|13470.4|13474.7|13471.9|13469.1|13466.1|295
1691679600000|2023-08-10 15:00:00|13474.3|13470.8|13477.6|13474.1|13477.6|13474.1|13473.9|13470.8|221
1691679900000|2023-08-10 15:05:00|13477.7|13474.2|13477.6|13474.1|13479.8|13476.3|13475.8|13472.3|218
1691680200000|2023-08-10 15:10:00|13477.7|13474.2|13477.7|13474.2|13479|13475.5|13475.2|13471.9|238
1691680500000|2023-08-10 15:15:00|13477.6|13474.1|13474.8|13471.3|13478.8|13475.3|13474.7|13471.2|267
1691680800000|2023-08-10 15:20:00|13474.7|13471.2|13474.7|13471.2|13478.1|13474.6|13474.6|13471.1|211
1691681100000|2023-08-10 15:25:00|13474.6|13471.1|13471.7|13468.2|13474.6|13471.1|13470.4|13466.9|229
1691681400000|2023-08-10 15:30:00|13471.5|13468|13469.7|13466.2|13471.7|13468.2|13468.5|13465.8|194
1691681700000|2023-08-10 15:35:00|13469.8|13466.3|13470.1|13468.1|13470.8|13468.2|13468.4|13465.7|140
1691682000000|2023-08-10 15:40:00|13470.2|13468.2|13470.8|13467.3|13470.9|13468.2|13467.9|13465.1|119
1691682300000|2023-08-10 15:45:00|13470.9|13467.4|13472.8|13469.3|13473.8|13470.3|13470.8|13467.3|172
1691682600000|2023-08-10 15:50:00|13472.7|13469.2|13475.2|13471.7|13475.2|13471.7|13472.5|13469|176
1691682900000|2023-08-10 15:55:00|13475.1|13471.6|13473.8|13470.3|13477.2|13473.7|13473.3|13469.8|134
1691683200000|2023-08-10 16:00:00|13473.7|13470.2|13475|13471.5|13475.1|13471.6|13472.8|13469.3|147
1691683500000|2023-08-10 16:05:00|13475.1|13471.6|13474.8|13471.3|13475.1|13471.6|13473.5|13470|146
1691683800000|2023-08-10 16:10:00|13474.9|13471.4|13476.7|13473.2|13477.1|13473.6|13474.5|13471|149
1691684100000|2023-08-10 16:15:00|13476.8|13473.3|13475.9|13472.4|13477.2|13473.7|13474.8|13471.3|123
1691684400000|2023-08-10 16:20:00|13476|13472.5|13477.8|13474.3|13478.4|13474.9|13475.7|13472.2|123
1691684700000|2023-08-10 16:25:00|13477.9|13474.4|13477.9|13474.4|13479.7|13476.2|13477.7|13474.2|114
1691685000000|2023-08-10 16:30:00|13478|13474.5|13476.7|13473.2|13478|13474.5|13476.6|13473.1|143
1691685300000|2023-08-10 16:35:00|13476.8|13473.3|13472|13468.5|13477.8|13475|13471.7|13468.2|151
1691685600000|2023-08-10 16:40:00|13472.1|13468.6|13472.7|13469.2|13474.3|13470.8|13471.9|13468.6|149
1691685900000|2023-08-10 16:45:00|13472.8|13469.3|13471.7|13468.2|13472.8|13469.3|13470.6|13467.1|123
1691686200000|2023-08-10 16:50:00|13471.6|13468.1|13475.4|13471.9|13475.7|13472.2|13471.5|13468|142
1691686500000|2023-08-10 16:55:00|13475.3|13471.8|13476.4|13472.9|13478|13475.2|13475|13471.5|159
1691686800000|2023-08-10 17:00:00|13476.5|13473|13479.8|13476.3|13480|13476.5|13475.6|13472.1|247
1691687100000|2023-08-10 17:05:00|13479.7|13476.2|13479.9|13476.4|13480.4|13477|13478.8|13475.3|143
1691687400000|2023-08-10 17:10:00|13480|13476.5|13480.1|13476.6|13481.4|13477.9|13479.5|13476|173
1691687700000|2023-08-10 17:15:00|13480.2|13476.7|13480.8|13477.3|13481.3|13478.6|13479.6|13476.1|163
1691688000000|2023-08-10 17:20:00|13480.9|13477.4|13485.3|13481.8|13485.6|13482.1|13480.8|13477.3|200
1691688300000|2023-08-10 17:25:00|13485.4|13481.9|13491.1|13487.6|13491.3|13487.8|13485.3|13481.8|202
1691688600000|2023-08-10 17:30:00|13491.3|13487.8|13492.8|13489.3|13496.7|13493.2|13491.3|13487.8|280
1691688900000|2023-08-10 17:35:00|13492.7|13489.2|13497.8|13494.3|13498.6|13495.1|13492.7|13489.2|306
1691689200000|2023-08-10 17:40:00|13497.9|13494.4|13495|13491.5|13498.1|13494.6|13494.7|13491.2|212
1691689500000|2023-08-10 17:45:00|13495.1|13491.6|13493.2|13489.7|13495.8|13492.3|13488.5|13485|297
1691689800000|2023-08-10 17:50:00|13493.1|13489.6|13492.3|13488.8|13493.6|13490.1|13489.6|13486.1|280
1691690100000|2023-08-10 17:55:00|13492.5|13489|13496|13492.5|13496.5|13493|13492.3|13488.8|246
1691690400000|2023-08-10 18:00:00|13495.8|13492.3|13493.8|13490.3|13496.4|13492.9|13493.7|13490.2|232
1691690700000|2023-08-10 18:05:00|13493.7|13490.2|13491.9|13488.4|13494|13490.5|13490.6|13487.1|259
1691691000000|2023-08-10 18:10:00|13491.8|13488.3|13490.7|13487.2|13492.9|13489.4|13489.6|13486.1|277
1691691300000|2023-08-10 18:15:00|13490.6|13487.1|13490.9|13487.4|13491.9|13488.4|13488.9|13485.4|240
1691691600000|2023-08-10 18:20:00|13491|13487.5|13488|13484.5|13491.1|13487.6|13487.6|13484.1|185
1691691900000|2023-08-10 18:25:00|13487.9|13484.4|13489.9|13486.4|13490.1|13486.6|13487.5|13484|153
1691692200000|2023-08-10 18:30:00|13490|13486.5|13491.2|13487.7|13491.8|13488.3|13488.9|13485.4|173
1691692500000|2023-08-10 18:35:00|13491.3|13487.8|13491.8|13488.3|13493.3|13489.8|13491.2|13487.7|155
1691692800000|2023-08-10 18:40:00|13491.7|13488.2|13493.3|13489.8|13494|13490.5|13490.9|13487.4|174
1691693100000|2023-08-10 18:45:00|13493.4|13489.9|13490.6|13487.1|13494|13490.5|13488.9|13485.4|237
1691693400000|2023-08-10 18:50:00|13490.7|13487.2|13489.6|13486.1|13490.9|13487.4|13487.4|13483.9|219
1691693700000|2023-08-10 18:55:00|13489.5|13486|13489.1|13485.6|13490.1|13486.6|13488.9|13485.4|145
1691694000000|2023-08-10 19:00:00|13489|13485.5|13491.2|13487.7|13491.9|13488.4|13488.9|13485.4|240
1691694300000|2023-08-10 19:05:00|13490.8|13487.3|13489.5|13486|13491.3|13487.8|13488.5|13485|293
1691694600000|2023-08-10 19:10:00|13489.6|13486.1|13489|13485.5|13489.7|13486.2|13488.2|13484.7|277
1691694900000|2023-08-10 19:15:00|13489.1|13485.6|13490.4|13486.9|13490.7|13487.2|13488.5|13485|227
1691695200000|2023-08-10 19:20:00|13490.3|13486.8|13491.6|13488.1|13491.7|13488.2|13490.2|13486.7|213
1691695500000|2023-08-10 19:25:00|13491.7|13488.2|13493.5|13490|13493.9|13490.4|13491.5|13488|193
1691695800000|2023-08-10 19:30:00|13493.6|13490.1|13492.5|13489|13494|13490.5|13492|13488.5|206
1691696100000|2023-08-10 19:35:00|13492.7|13489.2|13493|13489.5|13493.4|13489.9|13492.3|13488.8|145
1691696400000|2023-08-10 19:40:00|13492.9|13489.4|13494|13490.5|13494.1|13490.6|13492.8|13489.3|115
1691696700000|2023-08-10 19:45:00|13493.9|13490.4|13494|13490.5|13494.3|13490.8|13493.5|13490|155
1691697000000|2023-08-10 19:50:00|13494.1|13490.6|13494.9|13491.4|13495|13491.5|13493.7|13490.2|166
1691697300000|2023-08-10 19:55:00|13495|13491.5|13497|13493.5|13497.1|13493.6|13494.9|13491.4|109
1691697600000|2023-08-10 20:00:00|13496.9|13493.4|13496.8|13493.3|13497.1|13493.6|13496.3|13492.8|120
1691697900000|2023-08-10 20:05:00|13496.7|13493.2|13496.7|13493.2|13497.2|13493.7|13496.6|13493.1|145
1691698200000|2023-08-10 20:10:00|13496.6|13493.1|13496.4|13492.9|13497|13493.5|13496.3|13492.8|235
1691698500000|2023-08-10 20:15:00|13496.3|13492.8|13494.7|13491.2|13496.5|13493|13494.5|13491|116
1691698800000|2023-08-10 20:20:00|13494.8|13491.3|13493.9|13490.4|13495.1|13491.6|13493.8|13490.3|84
1691699100000|2023-08-10 20:25:00|13493.8|13490.3|13493.8|13490.3|13494.4|13490.9|13493.4|13489.9|73
1691699400000|2023-08-10 20:30:00|13493.7|13490.2|13493.2|13489.7|13494|13490.5|13493|13489.5|76
1691699700000|2023-08-10 20:35:00|13493.3|13489.8|13495.1|13491.6|13495.1|13491.6|13493.3|13489.8|55
1691700000000|2023-08-10 20:40:00|13495|13491.5|13495.8|13492.3|13496|13492.5|13495|13491.5|55
1691700300000|2023-08-10 20:45:00|13495.7|13492.2|13496.5|13492.7|13496.8|13493.3|13495.7|13492.2|126
1691700600000|2023-08-10 20:50:00|13496.4|13492.6|13496.2|13492.3|13496.8|13492.8|13496.2|13492|93
1691700900000|2023-08-10 20:55:00|13496.4|13492.2|13498|13490.7|13498|13492.4|13496.2|13490.7|71
1691701200000|2023-08-10 21:00:00|13499.4|13486.5|13482.2|13466.2|13499.4|13486.5|13482.2|13466.2|26
1691701500000|2023-08-10 21:05:00|13482|13466|13488.5|13472.5|13489.3|13473.3|13477.2|13461.2|56
1691701800000|2023-08-10 21:10:00|13488.3|13472.3|13495.4|13479.4|13496.4|13480.4|13488|13472|79
1691702100000|2023-08-10 21:15:00|13495.5|13479.5|13499|13483.2|13499.2|13483.4|13495.5|13479.5|66
1691702400000|2023-08-10 21:20:00|13498.4|13483.3|13497.6|13481.6|13499.1|13483.9|13492.1|13476.1|190
1691702700000|2023-08-10 21:25:00|13497.1|13481.1|13497.8|13481.8|13498|13482|13492.5|13476.5|41
1691703000000|2023-08-10 21:30:00|13497.7|13481.7|13497.3|13481.3|13498.3|13482.3|13493.5|13477.5|745
1691703300000|2023-08-10 21:35:00|13497.4|13481.4|13494.4|13478.4|13498.3|13482.6|13494.2|13478.2|387
1691703600000|2023-08-10 21:40:00|13496.5|13480.5|13496.6|13480.6|13497.9|13481.9|13494.2|13478.2|751
1691703900000|2023-08-10 21:45:00|13497.2|13481.2|13493.9|13477.9|13498.7|13482.7|13493.4|13477.4|1022
1691704200000|2023-08-10 21:50:00|13496.2|13480.2|13497.4|13481.4|13499.2|13483.2|13494|13478|999
1691704500000|2023-08-10 21:55:00|13495.5|13479.5|13495.6|13479.6|13498|13482.5|13494.3|13478.3|930
1691704800000|2023-08-10 22:00:00|13496.6|13480.6|13494.5|13486.2|13497.5|13487|13493.5|13477.5|189
1691705100000|2023-08-10 22:05:00|13494.2|13486.3|13493.7|13486.6|13494.8|13488|13492.8|13485.5|93
1691705400000|2023-08-10 22:10:00|13493.6|13486.7|13490.4|13486.5|13493.7|13487.3|13490.4|13485.5|101
1691705700000|2023-08-10 22:15:00|13490.6|13486.4|13490.4|13486.3|13491.5|13487|13490.1|13485.4|70
1691706000000|2023-08-10 22:20:00|13490.5|13486.7|13490.6|13487.1|13491.3|13487.1|13489.6|13484.6|94
1691706300000|2023-08-10 22:25:00|13490.5|13487|13490.4|13486.1|13491.2|13487.1|13490|13485.3|95
1691706600000|2023-08-10 22:30:00|13490.5|13486.2|13490.8|13487.3|13491.3|13487.3|13489.7|13485.3|86
1691706900000|2023-08-10 22:35:00|13490.9|13487.4|13492.4|13488.9|13493.3|13489.5|13490.9|13487.4|38
1691707200000|2023-08-10 22:40:00|13492.5|13489|13492.5|13489|13493.1|13489.3|13492.4|13488.9|27
1691707500000|2023-08-10 22:45:00|13492.6|13489.1|13493.9|13489.8|13494.6|13490.9|13492.5|13489|55
1691707800000|2023-08-10 22:50:00|13493.8|13490.1|13494.6|13490.4|13494.6|13490.9|13493.6|13490.1|45
1691708100000|2023-08-10 22:55:00|13494.3|13490.8|13495.1|13491.6|13495.5|13491.8|13494.2|13490.3|63
1691708400000|2023-08-10 23:00:00|13495|13491.3|13494.9|13491.4|13495.9|13492.3|13494.8|13491.1|116
1691708700000|2023-08-10 23:05:00|13494.8|13491.3|13494.8|13491.1|13495.5|13492|13494.8|13491.1|66
1691709000000|2023-08-10 23:10:00|13494.9|13491.2|13494.2|13490.6|13495.3|13491.8|13493.6|13490.1|112
1691709300000|2023-08-10 23:15:00|13494.1|13490.7|13495.1|13491.6|13495.6|13492.1|13494.1|13490.6|84
1691709600000|2023-08-10 23:20:00|13495|13491.5|13495.5|13492|13495.6|13492.1|13494.5|13491|50
1691709900000|2023-08-10 23:25:00|13495.4|13491.9|13495.4|13491.9|13495.5|13492|13494.8|13491.3|43
1691710200000|2023-08-10 23:30:00|13495.5|13492|13493.6|13490.1|13495.5|13492|13493.5|13490|44
1691710500000|2023-08-10 23:35:00|13493.7|13490.2|13493.8|13490.3|13494.7|13491.2|13493.7|13490.2|43
1691710800000|2023-08-10 23:40:00|13493.7|13490.2|13494.7|13491.2|13495.6|13492.1|13493.7|13490.2|59
1691711100000|2023-08-10 23:45:00|13494.6|13491.1|13494.8|13491.3|13494.9|13491.4|13494.5|13491|23
1691711400000|2023-08-10 23:50:00|13494.7|13491.2|13494.8|13491.3|13494.9|13491.4|13494.2|13490.7|40
1691711700000|2023-08-10 23:55:00|13494.9|13491.4|13498.2|13494.1|13498.2|13494.4|13494.5|13491|103
1691712000000|2023-08-11 00:00:00|13497.5|13493.9|13499.9|13496.4|13502.6|13499.1|13497.3|13493.8|193
1691712300000|2023-08-11 00:05:00|13500|13496.5|13500.1|13498.1|13501.8|13498.4|13500|13496.5|110
1691712600000|2023-08-11 00:10:00|13501.1|13499.1|13501.7|13498.2|13502.4|13499.1|13500.8|13497.8|71
1691712900000|2023-08-11 00:15:00|13501.8|13498.3|13498.3|13496.3|13501.8|13499.1|13498.3|13496.3|91
1691713200000|2023-08-11 00:20:00|13498.4|13496.4|13498.4|13496.4|13499.3|13496.9|13498.2|13495.5|36
1691713500000|2023-08-11 00:25:00|13498.5|13496.5|13498.6|13495.1|13499.9|13496.5|13497.3|13493.8|150
1691713800000|2023-08-11 00:30:00|13498.7|13495.2|13496.9|13493.4|13499.3|13496.1|13496.9|13493.4|67
1691714100000|2023-08-11 00:35:00|13496.8|13493.3|13496.6|13493.1|13498.2|13494.7|13496.6|13493.1|113
1691714400000|2023-08-11 00:40:00|13496.5|13493|13496.9|13493.4|13497.3|13493.8|13495.7|13492.2|99
1691714700000|2023-08-11 00:45:00|13496.8|13493.3|13496.8|13493.3|13497.4|13493.9|13494.2|13491.3|124
1691715000000|2023-08-11 00:50:00|13496.9|13493.4|13495.8|13492.3|13497.2|13493.7|13494.8|13492.2|80
1691715300000|2023-08-11 00:55:00|13495.7|13492.2|13494.2|13492.2|13495.7|13492.9|13493.9|13491.9|69
1691715600000|2023-08-11 01:00:00|13494.1|13492.1|13489.9|13487.9|13494.2|13492.2|13489.8|13487.8|112
1691715900000|2023-08-11 01:05:00|13489.8|13487.8|13489.8|13487.8|13491|13488.2|13489.7|13486.9|112
1691716200000|2023-08-11 01:10:00|13489.9|13487.9|13490.7|13487.2|13492.2|13488.7|13489.6|13486.9|113
1691716500000|2023-08-11 01:15:00|13490.8|13487.3|13485.8|13483.8|13491.1|13487.6|13485.5|13483.5|130
1691716800000|2023-08-11 01:20:00|13485.9|13483.9|13489.6|13486.1|13490.1|13487.3|13484.7|13482.7|107
1691717100000|2023-08-11 01:25:00|13489.7|13486.2|13491.4|13487.9|13491.4|13488.6|13488.7|13485.2|94
1691717400000|2023-08-11 01:30:00|13491.3|13487.8|13492.6|13490.6|13493.5|13490.8|13489.5|13486.7|163
1691717700000|2023-08-11 01:35:00|13492.5|13490.5|13489.7|13487.7|13492.6|13490.6|13489.6|13486.9|110
1691718000000|2023-08-11 01:40:00|13491|13487.5|13487.5|13485.5|13491.2|13488.1|13486.6|13484.6|103
1691718300000|2023-08-11 01:45:00|13487.6|13485.6|13483.4|13481.4|13488|13485.6|13482.4|13480.4|113
1691718600000|2023-08-11 01:50:00|13483.5|13481.5|13483.3|13481.3|13483.6|13481.6|13482|13480|80
1691718900000|2023-08-11 01:55:00|13483.2|13481.2|13484|13480.5|13485.7|13483.3|13483|13479.5|115
1691719200000|2023-08-11 02:00:00|13483.7|13480.2|13487.6|13484.1|13487.7|13484.2|13483.1|13479.8|146
1691719500000|2023-08-11 02:05:00|13487.5|13484|13486.4|13482.9|13487.6|13484.2|13485.5|13482|106
1691719800000|2023-08-11 02:10:00|13486.5|13483|13486.2|13482.7|13487.2|13484.4|13484.8|13482|126
1691720100000|2023-08-11 02:15:00|13486.1|13482.6|13485.5|13483.5|13486.6|13483.8|13484.7|13482.6|78
1691720400000|2023-08-11 02:20:00|13485.6|13483.6|13491.5|13488|13491.5|13488|13485.5|13483.1|92
1691720700000|2023-08-11 02:25:00|13491.4|13487.9|13492.9|13489.4|13493.5|13490|13490.5|13487|85
1691721000000|2023-08-11 02:30:00|13493|13489.5|13495.7|13492.2|13497|13494.5|13492.8|13489.3|125
1691721300000|2023-08-11 02:35:00|13495.8|13492.3|13496.8|13493.3|13497.1|13494|13494.9|13492.2|116
1691721600000|2023-08-11 02:40:00|13496.9|13493.4|13497.3|13493.8|13497.5|13494|13495.4|13491.9|115
1691721900000|2023-08-11 02:45:00|13497.4|13493.9|13496.8|13493.3|13497.4|13494.1|13495.9|13492.9|139
1691722200000|2023-08-11 02:50:00|13496.9|13493.4|13498.6|13495.1|13498.6|13495.9|13496.8|13493.3|81
1691722500000|2023-08-11 02:55:00|13498.5|13495|13501.3|13497.8|13501.5|13498|13498.5|13495|123
1691722800000|2023-08-11 03:00:00|13501.4|13497.9|13499.6|13496.1|13501.7|13498.2|13499.3|13495.8|115
1691723100000|2023-08-11 03:05:00|13499.5|13496|13498.7|13495.2|13499.6|13496.1|13496.8|13493.9|60
1691723400000|2023-08-11 03:10:00|13498.8|13495.3|13496.2|13494.2|13498.8|13496|13496.1|13492.8|111
1691723700000|2023-08-11 03:15:00|13496.3|13494.3|13497.8|13495.8|13498.9|13496.1|13496.3|13493.3|99
1691724000000|2023-08-11 03:20:00|13497.9|13495.9|13497.3|13495.3|13497.9|13495.9|13496.3|13494.3|70
1691724300000|2023-08-11 03:25:00|13497.4|13495.4|13495.2|13491.7|13499.4|13496.3|13493.2|13491.2|134
1691724600000|2023-08-11 03:30:00|13495.3|13491.8|13494.5|13491|13495.3|13492.3|13492.5|13490.2|109
1691724900000|2023-08-11 03:35:00|13494.8|13491.3|13497.3|13495.3|13498.4|13495.6|13494.3|13491.3|87
1691725200000|2023-08-11 03:40:00|13497.2|13495.2|13495.7|13493.7|13498.4|13495.7|13495.6|13493.6|78
1691725500000|2023-08-11 03:45:00|13495.6|13493.6|13495.3|13493.3|13497.4|13494.7|13495.3|13492.8|63
1691725800000|2023-08-11 03:50:00|13495.2|13493.2|13493.4|13491.4|13495.2|13493.2|13493.4|13491.4|45
1691726100000|2023-08-11 03:55:00|13493.5|13491.5|13493.8|13491.8|13495.1|13492.1|13492.4|13490.3|87
1691726400000|2023-08-11 04:00:00|13493.9|13491.9|13495.8|13492.3|13496.3|13493.4|13493.6|13491.6|106
1691726700000|2023-08-11 04:05:00|13495.9|13492.4|13496.3|13492.8|13496.3|13492.8|13495.5|13492|162
1691727000000|2023-08-11 04:10:00|13496.2|13492.7|13496.4|13492.9|13496.6|13493.8|13495.6|13492.1|89
1691727300000|2023-08-11 04:15:00|13496.3|13492.8|13496.3|13494.3|13496.6|13494.6|13495.6|13492.8|60
1691727600000|2023-08-11 04:20:00|13496.4|13494.4|13494.9|13492.9|13496.4|13494.4|13494.6|13492.6|42
1691727900000|2023-08-11 04:25:00|13495|13493|13496.6|13494.6|13496.9|13494.6|13494.9|13492.5|56
1691728200000|2023-08-11 04:30:00|13496.7|13494.7|13496.1|13494.1|13496.7|13494.7|13496.1|13494.1|29
1691728500000|2023-08-11 04:35:00|13496.2|13494.2|13494.5|13492.5|13497.5|13494.6|13494.5|13492.5|53
1691728800000|2023-08-11 04:40:00|13494.6|13492.6|13493.9|13491.9|13496.1|13493|13493.9|13491|48
1691729100000|2023-08-11 04:45:00|13494|13492|13492.8|13490.8|13494.5|13492.5|13492.8|13490.8|44
1691729400000|2023-08-11 04:50:00|13492.9|13490.9|13493.1|13491.1|13494.9|13492|13490.7|13488.7|79
1691729700000|2023-08-11 04:55:00|13493|13491|13494.2|13492.2|13494.4|13492.4|13493|13491|66
1691730000000|2023-08-11 05:00:00|13494.1|13492.1|13493.8|13490.3|13496.4|13494.3|13493.4|13489.9|150
1691730300000|2023-08-11 05:05:00|13493.9|13490.4|13494.5|13491|13495.1|13491.6|13493.4|13489.9|113
1691730600000|2023-08-11 05:10:00|13493.8|13491.8|13493.6|13491.6|13494.1|13492.1|13493.6|13491.6|95
1691730900000|2023-08-11 05:15:00|13493.7|13491.7|13491.6|13489.6|13495.8|13493|13491.6|13489.6|101
1691731200000|2023-08-11 05:20:00|13491.7|13489.7|13490.2|13488.2|13491.7|13489.7|13489.8|13487.8|113
1691731500000|2023-08-11 05:25:00|13490.1|13488.1|13493.6|13490.1|13493.7|13491.1|13490|13487.6|80
1691731800000|2023-08-11 05:30:00|13493.7|13490.2|13491|13489|13494.8|13491.3|13490.9|13488.9|100
1691732100000|2023-08-11 05:35:00|13491.1|13489.1|13490.9|13488.9|13491.1|13489.1|13490.4|13488.4|94
1691732400000|2023-08-11 05:40:00|13491|13489|13491.9|13489.9|13492.3|13490.3|13490.9|13488.7|122
1691732700000|2023-08-11 05:45:00|13492|13490|13490.5|13488.5|13492.4|13490.4|13490.4|13488.1|89
1691733000000|2023-08-11 05:50:00|13490.6|13488.6|13492.5|13489|13493.4|13490.3|13490.4|13488.4|105
1691733300000|2023-08-11 05:55:00|13492.6|13489.1|13493.1|13491.1|13494.7|13491.2|13492.6|13489.1|115
1691733600000|2023-08-11 06:00:00|13494.3|13490.8|13492|13490|13494.5|13491|13489.6|13486.1|167
1691733900000|2023-08-11 06:05:00|13492.1|13490.1|13491.2|13489.2|13493|13491|13489.9|13487.9|144
1691734200000|2023-08-11 06:10:00|13491.1|13489.1|13484.1|13482.1|13491.9|13489.9|13483.8|13480.4|196
1691734500000|2023-08-11 06:15:00|13484|13482|13483.1|13481.1|13484.9|13482|13482.4|13479.4|129
1691734800000|2023-08-11 06:20:00|13483.2|13481.2|13480.5|13477|13484.8|13481.3|13479.5|13476.6|173
1691735100000|2023-08-11 06:25:00|13480.4|13476.9|13480.3|13476.8|13480.5|13477.8|13477.8|13475.3|178
1691735400000|2023-08-11 06:30:00|13480.4|13476.9|13479.1|13477.1|13481.2|13477.7|13479|13476.2|144
1691735700000|2023-08-11 06:35:00|13479.2|13477.2|13485.4|13481.9|13485.7|13482.2|13479.1|13476.4|125
1691736000000|2023-08-11 06:40:00|13485.5|13482|13488.2|13484.7|13488.3|13484.8|13484.8|13481.3|155
1691736300000|2023-08-11 06:45:00|13488.1|13484.6|13490.1|13486.6|13491.2|13487.8|13487.8|13484.3|134
1691736600000|2023-08-11 06:50:00|13490.2|13486.7|13491.1|13487.6|13492.2|13488.7|13490.1|13486.6|100
1691736900000|2023-08-11 06:55:00|13491|13487.5|13497.7|13494.2|13497.8|13495|13491|13487.5|181
1691737200000|2023-08-11 07:00:00|13497.8|13494.3|13495.8|13493.8|13498.3|13495.2|13492.9|13489.4|259
1691737500000|2023-08-11 07:05:00|13495.7|13493.7|13493.1|13491.1|13496.2|13493.7|13491.4|13488.9|170
1691737800000|2023-08-11 07:10:00|13493.2|13491.2|13491.8|13489.8|13493.2|13491.2|13491.3|13489.3|99
1691738100000|2023-08-11 07:15:00|13491.9|13489.9|13491.9|13489.9|13492.6|13490.6|13489.9|13487.9|104
1691738400000|2023-08-11 07:20:00|13492|13490|13490.3|13488.3|13492.8|13490.1|13490|13488|142
1691738700000|2023-08-11 07:25:00|13490.2|13488.2|13489.8|13487.8|13493|13490.3|13489.1|13486.7|193
1691739000000|2023-08-11 07:30:00|13489.7|13487.7|13490.1|13486.6|13491.8|13488.9|13488.9|13486.4|176
1691739300000|2023-08-11 07:35:00|13490.2|13486.7|13488|13486|13490.7|13488.1|13487.9|13485.9|136
1691739600000|2023-08-11 07:40:00|13487.9|13485.9|13489.1|13487.1|13489.1|13487.1|13487.3|13485.3|131
1691739900000|2023-08-11 07:45:00|13489.2|13487.2|13489.9|13486.4|13491.6|13489.2|13488.5|13486.3|142
1691740200000|2023-08-11 07:50:00|13489.8|13486.3|13490.9|13488.9|13492.3|13489.4|13489.8|13486.3|140
1691740500000|2023-08-11 07:55:00|13491|13489|13493.8|13490.3|13493.8|13491.4|13489.9|13487.9|133
1691740800000|2023-08-11 08:00:00|13493.7|13490.2|13493.1|13491.1|13496.2|13493.5|13492.1|13490.1|146
1691741100000|2023-08-11 08:05:00|13493|13491|13491.9|13489.9|13493.2|13491.2|13491.7|13489.3|92
1691741400000|2023-08-11 08:10:00|13492|13490|13492|13490|13492.5|13490.5|13491|13489|127
1691741700000|2023-08-11 08:15:00|13492.1|13490.1|13495.2|13493.2|13495.2|13493.2|13492|13490|125
1691742000000|2023-08-11 08:20:00|13495.1|13493.1|13495|13491.5|13496|13493.2|13494.1|13491.5|77
1691742300000|2023-08-11 08:25:00|13495.1|13491.6|13494|13490.5|13495.2|13491.7|13490.9|13487.9|153
1691742600000|2023-08-11 08:30:00|13494.1|13490.6|13498.7|13495.2|13501.8|13498.3|13493.4|13490.6|184
1691742900000|2023-08-11 08:35:00|13498.6|13495.1|13499.6|13496.1|13500.2|13496.7|13497.4|13493.9|164
1691743200000|2023-08-11 08:40:00|13499.7|13496.2|13493.6|13491.6|13499.7|13496.9|13493.6|13491.6|113
1691743500000|2023-08-11 08:45:00|13494.1|13490.6|13494.9|13491.4|13495.9|13492.4|13493.2|13489.7|129
1691743800000|2023-08-11 08:50:00|13495|13491.5|13493.8|13491.8|13495.1|13492.2|13493.5|13490.3|82
1691744100000|2023-08-11 08:55:00|13493.7|13491.7|13493.3|13491.3|13495|13492.2|13492.7|13490.7|110
1691744400000|2023-08-11 09:00:00|13494|13492|13495|13493|13496.2|13494.2|13493.4|13491.4|115
1691744700000|2023-08-11 09:05:00|13495.1|13493.1|13493.7|13490.2|13495.1|13493.1|13491.6|13489.1|148
1691745000000|2023-08-11 09:10:00|13493.4|13489.9|13491.9|13489.9|13493.4|13490.7|13491.4|13489.1|116
1691745300000|2023-08-11 09:15:00|13492|13490|13494.2|13490.7|13494.2|13490.8|13491.5|13489.2|137
1691745600000|2023-08-11 09:20:00|13494|13490.5|13493.7|13490.2|13495.8|13492.3|13493.4|13490.1|193
1691745900000|2023-08-11 09:25:00|13493.8|13490.3|13496.1|13492.6|13496.7|13493.9|13491.9|13489.2|140
1691746200000|2023-08-11 09:30:00|13496.2|13492.7|13495.9|13492.4|13496.2|13492.7|13492.9|13490.4|162
1691746500000|2023-08-11 09:35:00|13496|13492.5|13496.8|13494.8|13497.6|13495.6|13495.5|13492.4|93
1691746800000|2023-08-11 09:40:00|13496.9|13494.9|13497|13495|13497.8|13495.4|13496.1|13494|95
1691747100000|2023-08-11 09:45:00|13496.9|13494.9|13498.3|13496.3|13499.3|13496.3|13496.9|13494.2|111
1691747400000|2023-08-11 09:50:00|13499.1|13495.6|13503.5|13500|13503.5|13500|13498.9|13495.4|121
1691747700000|2023-08-11 09:55:00|13503.6|13500.1|13503.6|13500.1|13503.6|13500.1|13501.3|13498.5|144
1691748000000|2023-08-11 10:00:00|13503.7|13500.2|13503.9|13500.4|13504.6|13501.1|13503.5|13500|76
1691748300000|2023-08-11 10:05:00|13503.8|13500.3|13501.9|13498.4|13504.1|13500.6|13501.2|13497.7|125
1691748600000|2023-08-11 10:10:00|13501.8|13498.3|13500.2|13496.7|13501.9|13498.4|13499.9|13496.4|112
1691748900000|2023-08-11 10:15:00|13500.3|13496.8|13501.2|13497.7|13501.8|13498.3|13500.2|13496.7|144
1691749200000|2023-08-11 10:20:00|13501.1|13497.6|13499.4|13495.9|13501.3|13498|13499.4|13495.9|129
1691749500000|2023-08-11 10:25:00|13499.5|13496|13498.7|13495.2|13499.5|13496|13497.1|13493.7|126
1691749800000|2023-08-11 10:30:00|13498.5|13495|13499.1|13495.6|13499.1|13495.6|13497.3|13493.8|101
1691750100000|2023-08-11 10:35:00|13499.2|13495.7|13499.9|13496.4|13500.3|13497.2|13499|13495.6|97
1691750400000|2023-08-11 10:40:00|13499.8|13496.3|13501.7|13498.2|13501.9|13498.4|13498.5|13495.3|139
1691750700000|2023-08-11 10:45:00|13501.6|13498.1|13500.9|13497.4|13502.1|13499.1|13499.9|13497.4|67
1691751000000|2023-08-11 10:50:00|13501|13497.5|13503|13499.5|13503.2|13499.7|13500.9|13497.4|126
1691751300000|2023-08-11 10:55:00|13502.9|13499.4|13502.9|13500.9|13504.5|13501|13502.8|13499.3|106
1691751600000|2023-08-11 11:00:00|13502.8|13500.8|13502.9|13499.4|13503.7|13501|13502.3|13498.8|117
1691751900000|2023-08-11 11:05:00|13503|13499.5|13501.5|13498|13503|13500.1|13498.7|13496|122
1691752200000|2023-08-11 11:10:00|13501.6|13498.1|13502.1|13498.6|13502.3|13499.5|13501.3|13498|70
1691752500000|2023-08-11 11:15:00|13502.2|13498.7|13500.1|13498.1|13502.5|13499.4|13500.1|13498.1|93
1691752800000|2023-08-11 11:20:00|13500.2|13498.2|13501.4|13497.9|13501.4|13498.2|13498.9|13496.6|125
1691753100000|2023-08-11 11:25:00|13501.3|13497.8|13500|13498|13501.9|13498.4|13499.7|13497|125
1691753400000|2023-08-11 11:30:00|13500.1|13498.1|13499|13495.5|13501.1|13498.3|13498|13495.2|124
1691753700000|2023-08-11 11:35:00|13498.9|13495.4|13498.8|13495.3|13500.2|13497.1|13497.8|13494.7|175
1691754000000|2023-08-11 11:40:00|13498.7|13495.2|13496.2|13494.2|13499.4|13496.1|13495.1|13493.1|133
1691754300000|2023-08-11 11:45:00|13496.3|13494.3|13496.1|13492.6|13496.5|13494.5|13494.8|13491.3|148
1691754600000|2023-08-11 11:50:00|13496.2|13492.7|13497.5|13494|13497.6|13494.4|13495.8|13492.7|116
1691754900000|2023-08-11 11:55:00|13497.4|13493.9|13497.5|13494|13497.7|13494.2|13497|13493.5|118
1691755200000|2023-08-11 12:00:00|13497.6|13494.1|13494.4|13492.4|13497.6|13494.1|13493.9|13491.4|168
1691755500000|2023-08-11 12:05:00|13494.3|13492.3|13496.9|13493.4|13497.4|13494.6|13494.2|13492|147
1691755800000|2023-08-11 12:10:00|13497|13493.5|13498.4|13494.9|13498.6|13495.6|13496.1|13493.1|114
1691756100000|2023-08-11 12:15:00|13498.5|13495|13500.4|13496.9|13500.7|13497.2|13498.1|13494.6|135
1691756400000|2023-08-11 12:20:00|13500.5|13497|13498.8|13496.8|13500.8|13497.5|13498.6|13496.1|160
1691756700000|2023-08-11 12:25:00|13498.9|13496.9|13500.3|13495.4|13500.8|13497.3|13497.4|13493.9|224
1691757000000|2023-08-11 12:30:00|13500.2|13495|13515.2|13511.7|13516.1|13512.6|13500.2|13494.9|543
1691757300000|2023-08-11 12:35:00|13515.5|13512|13516.8|13513.3|13518.1|13514.6|13512.2|13508.7|370
1691757600000|2023-08-11 12:40:00|13516.9|13513.4|13510.7|13508.7|13517|13513.5|13509.7|13507.7|278
1691757900000|2023-08-11 12:45:00|13510.6|13508.6|13521.1|13517.6|13521.1|13517.6|13510.6|13508|266
1691758200000|2023-08-11 12:50:00|13521.2|13517.7|13518.1|13514.6|13522.8|13519.9|13516.2|13514.2|243
1691758500000|2023-08-11 12:55:00|13518|13514.5|13517.6|13514.1|13520.1|13517.4|13514.2|13511.4|299
1691758800000|2023-08-11 13:00:00|13517.7|13514.2|13511.5|13508|13519.7|13516.8|13510.2|13506.7|255
1691759100000|2023-08-11 13:05:00|13511.6|13508.1|13511.4|13507.9|13513.8|13511.1|13509.7|13506.2|269
1691759400000|2023-08-11 13:10:00|13511.3|13507.8|13515.9|13512.4|13516|13512.5|13510.8|13507.3|259
1691759700000|2023-08-11 13:15:00|13516|13512.5|13515.7|13512.2|13521.5|13518|13515.1|13512.2|290
1691760000000|2023-08-11 13:20:00|13515.8|13512.3|13519|13515.5|13519|13515.5|13512.2|13509.5|240
1691760300000|2023-08-11 13:25:00|13518.9|13515.4|13519.9|13517.9|13522.2|13519.1|13518.4|13514.9|178
1691760600000|2023-08-11 13:30:00|13520|13518|13519.9|13516.4|13522.7|13519.2|13518.1|13514.6|209
1691760900000|2023-08-11 13:35:00|13520.2|13516.7|13517.7|13514.2|13522.6|13519.1|13515.5|13512|314
1691761200000|2023-08-11 13:40:00|13517.4|13513.9|13521.9|13518.4|13523.5|13520|13517.2|13513.7|194
1691761500000|2023-08-11 13:45:00|13522|13518.5|13523.1|13521.1|13524.2|13521.6|13522|13518.5|179
1691761800000|2023-08-11 13:50:00|13523.2|13521.2|13521.5|13519.5|13524.6|13521.8|13520.7|13518.4|162
1691762100000|2023-08-11 13:55:00|13522.1|13518.6|13523.2|13512|13523.2|13518.6|13519.1|13512|269
1691762400000|2023-08-11 14:00:00|13523.3|13510.3|13512.6|13509.1|13524.3|13512.8|13503.2|13492.1|573
1691762700000|2023-08-11 14:05:00|13512.5|13509|13515.6|13512.1|13518.5|13515|13509.8|13506.3|375
1691763000000|2023-08-11 14:10:00|13515.5|13512|13517.9|13514.4|13519.7|13516.2|13515.5|13512|268
1691763300000|2023-08-11 14:15:00|13518.2|13514.7|13510.8|13507.3|13518.9|13515.4|13507.6|13504.1|276
1691763600000|2023-08-11 14:20:00|13510.7|13507.2|13507.3|13503.8|13510.8|13507.4|13505.8|13503.1|258
1691763900000|2023-08-11 14:25:00|13507.4|13503.9|13507.2|13505.2|13509.3|13506.7|13505.4|13502.6|198
1691764200000|2023-08-11 14:30:00|13507.1|13505.1|13510|13506.5|13510.4|13506.9|13504.5|13501|237
1691764500000|2023-08-11 14:35:00|13510.1|13506.6|13507.4|13503.9|13514.2|13510.7|13506.7|13503.2|310
1691764800000|2023-08-11 14:40:00|13507.6|13504.1|13506.7|13503.2|13508.7|13505.2|13505.6|13502.1|271
1691765100000|2023-08-11 14:45:00|13506.6|13503.1|13504.7|13501.2|13506.6|13503.3|13503.1|13500.2|272
1691765400000|2023-08-11 14:50:00|13504.6|13501.1|13509.9|13506.4|13510.2|13506.7|13504.6|13501.1|264
1691765700000|2023-08-11 14:55:00|13510|13506.5|13510|13508|13511.4|13508.1|13509.8|13506.4|152
1691766000000|2023-08-11 15:00:00|13509.9|13507.9|13511.1|13507.6|13511.6|13509.5|13509.5|13506|251
1691766300000|2023-08-11 15:05:00|13510.9|13508.9|13514|13510.5|13515.3|13512|13510.9|13508.2|158
1691766600000|2023-08-11 15:10:00|13513.9|13510.4|13519.6|13516.1|13519.6|13516.1|13513.9|13510.4|211
1691766900000|2023-08-11 15:15:00|13519.5|13516|13521.1|13517.6|13521.3|13517.8|13519.1|13515.6|174
1691767200000|2023-08-11 15:20:00|13521|13517.5|13520.8|13517.3|13522|13518.5|13519.6|13516.3|139
1691767500000|2023-08-11 15:25:00|13520.9|13517.4|13522.4|13518.9|13522.5|13519|13519.8|13516.3|137
1691767800000|2023-08-11 15:30:00|13522.5|13519|13525.3|13521.8|13525.4|13521.9|13522.5|13519|171
1691768100000|2023-08-11 15:35:00|13525.2|13521.7|13526.5|13523|13527.1|13523.9|13523.3|13520.5|170
1691768400000|2023-08-11 15:40:00|13526.6|13523.1|13528.5|13525|13528.6|13525.1|13526.4|13522.9|117
1691768700000|2023-08-11 15:45:00|13528.4|13524.9|13531.2|13527.7|13531.5|13528.5|13527.7|13524.9|158
1691769000000|2023-08-11 15:50:00|13531.3|13527.8|13527.9|13525.9|13531.3|13527.8|13527.8|13525.1|135
1691769300000|2023-08-11 15:55:00|13527.8|13525.8|13527.7|13524.2|13528.6|13525.9|13525.9|13523.1|153
1691769600000|2023-08-11 16:00:00|13527.6|13524.1|13524.9|13521.4|13527.6|13524.1|13524.5|13521|129
1691769900000|2023-08-11 16:05:00|13524.8|13521.3|13523.7|13520.2|13524.8|13521.3|13522.5|13519|163
1691770200000|2023-08-11 16:10:00|13523.6|13520.1|13520.8|13517.3|13524.1|13520.6|13520.8|13517.3|135
1691770500000|2023-08-11 16:15:00|13520.7|13517.2|13519.8|13516.3|13520.8|13517.3|13518.9|13515.8|118
1691770800000|2023-08-11 16:20:00|13519.7|13516.2|13520.9|13517.4|13521.7|13518.2|13518.9|13516.2|172
1691771100000|2023-08-11 16:25:00|13520.8|13517.3|13521.8|13518.3|13524|13521|13520.7|13517.2|169
1691771400000|2023-08-11 16:30:00|13521.7|13518.2|13521|13517.5|13522|13518.5|13520.6|13517.1|145
1691771700000|2023-08-11 16:35:00|13521.1|13517.6|13523.1|13519.6|13523.8|13520.3|13520.7|13517.2|170
1691772000000|2023-08-11 16:40:00|13523.2|13519.7|13523.8|13520.3|13524.3|13520.8|13522.7|13519.2|195
1691772300000|2023-08-11 16:45:00|13523.7|13520.2|13524.8|13521.3|13525.2|13521.7|13523.7|13520.2|166
1691772600000|2023-08-11 16:50:00|13524.9|13521.4|13526.2|13522.7|13526.3|13522.8|13524.7|13521.2|163
1691772900000|2023-08-11 16:55:00|13526.1|13522.6|13530.2|13526.7|13530.9|13527.4|13526.1|13522.6|166
1691773200000|2023-08-11 17:00:00|13530.3|13526.8|13530.4|13526.9|13530.4|13527.6|13528.7|13525.2|119
1691773500000|2023-08-11 17:05:00|13530.5|13527|13530.1|13526.6|13530.7|13527.2|13529.5|13526|190
1691773800000|2023-08-11 17:10:00|13530|13526.5|13529.9|13526.4|13530.2|13526.7|13528.6|13525.1|172
1691774100000|2023-08-11 17:15:00|13530|13526.5|13528.9|13525.4|13530.1|13526.6|13528.8|13525.3|116
1691774400000|2023-08-11 17:20:00|13529|13525.5|13529.1|13525.6|13529.3|13525.8|13528.7|13525.2|122
1691774700000|2023-08-11 17:25:00|13529|13525.5|13526.8|13523.3|13529.3|13525.8|13525.5|13522|197
1691775000000|2023-08-11 17:30:00|13526.9|13523.4|13528|13524.5|13528.1|13524.6|13525.8|13522.9|88
1691775300000|2023-08-11 17:35:00|13528.1|13524.6|13530.6|13527.1|13531|13527.5|13527.6|13524.1|113
1691775600000|2023-08-11 17:40:00|13530.7|13527.2|13533.4|13529.9|13533.8|13530.3|13529.6|13526.1|185
1691775900000|2023-08-11 17:45:00|13533.3|13529.8|13533.9|13530.4|13534.9|13531.4|13532.6|13529.1|132
1691776200000|2023-08-11 17:50:00|13534|13530.5|13532.8|13529.3|13534.3|13530.8|13532.8|13529.3|86
1691776500000|2023-08-11 17:55:00|13532.9|13529.4|13533.7|13530.2|13534.9|13532.1|13532.8|13529.3|96
1691776800000|2023-08-11 18:00:00|13533.6|13530.1|13533|13529.5|13533.7|13530.2|13531.7|13528.2|77
1691777100000|2023-08-11 18:05:00|13532.9|13529.4|13532.7|13529.2|13533.3|13529.8|13530.8|13527.3|183
1691777400000|2023-08-11 18:10:00|13532.8|13529.3|13533|13529.5|13534.1|13530.6|13532.7|13529.2|193
1691777700000|2023-08-11 18:15:00|13532.9|13529.4|13531.6|13528.1|13532.9|13529.4|13531.4|13527.9|155
1691778000000|2023-08-11 18:20:00|13531.5|13528|13531.3|13527.8|13532.1|13528.6|13530.9|13527.4|173
1691778300000|2023-08-11 18:25:00|13531.5|13528|13530|13526.5|13531.7|13528.2|13529.6|13526.1|108
1691778600000|2023-08-11 18:30:00|13530.1|13526.6|13530.1|13526.6|13530.1|13526.6|13528.7|13525.2|145
1691778900000|2023-08-11 18:35:00|13530.2|13526.7|13530.6|13527.1|13531.2|13527.7|13529.8|13526.3|118
1691779200000|2023-08-11 18:40:00|13530.5|13527|13530.8|13527.3|13531.1|13527.6|13529.3|13526.1|128
1691779500000|2023-08-11 18:45:00|13530.7|13527.2|13529.7|13526.2|13530.7|13527.2|13529.3|13525.8|178
1691779800000|2023-08-11 18:50:00|13529.8|13526.3|13529.5|13526|13530.4|13527.4|13528.8|13525.5|124
1691780100000|2023-08-11 18:55:00|13529.6|13526.1|13530.3|13526.8|13530.7|13527.2|13529.5|13526|94
1691780400000|2023-08-11 19:00:00|13530.4|13526.9|13531.9|13528.4|13532|13528.5|13530.4|13526.9|154
1691780700000|2023-08-11 19:05:00|13531.8|13528.3|13533.8|13530.3|13533.8|13530.3|13531.5|13528|88
1691781000000|2023-08-11 19:10:00|13533.9|13530.4|13534.7|13531.2|13535.8|13532.3|13533.8|13530.3|78
1691781300000|2023-08-11 19:15:00|13534.8|13531.3|13534.3|13530.8|13535.2|13531.7|13532.8|13529.3|169
1691781600000|2023-08-11 19:20:00|13534.2|13530.7|13534.8|13531.3|13535.2|13531.7|13534.2|13530.7|100
1691781900000|2023-08-11 19:25:00|13534.7|13531.2|13533.8|13530.3|13534.8|13531.3|13533.7|13530.2|106
1691782200000|2023-08-11 19:30:00|13533.7|13530.2|13532.7|13529.2|13533.7|13530.2|13532.7|13529.2|108
1691782500000|2023-08-11 19:35:00|13532.8|13529.3|13534|13530.5|13534.1|13530.6|13532.6|13529.1|113
1691782800000|2023-08-11 19:40:00|13534.1|13530.6|13534.1|13530.6|13534.3|13530.8|13533.9|13530.4|103
1691783100000|2023-08-11 19:45:00|13534.2|13530.7|13532.6|13529.1|13534.3|13530.8|13532.6|13529.1|158
1691783400000|2023-08-11 19:50:00|13532.7|13529.2|13533.6|13530.1|13534.9|13531.4|13532.7|13529.2|184
1691783700000|2023-08-11 19:55:00|13533.8|13530.3|13533.5|13530|13534.3|13530.8|13533.2|13529.7|203
1691784000000|2023-08-11 20:00:00|13533.6|13530.1|13532.7|13529.2|13533.7|13530.2|13532.6|13529.1|139
1691784300000|2023-08-11 20:05:00|13532.8|13529.3|13533.6|13530.1|13533.8|13530.3|13532.6|13529.1|137
1691784600000|2023-08-11 20:10:00|13533.7|13530.2|13532.6|13529.1|13533.7|13530.2|13532.4|13528.9|54
1691784900000|2023-08-11 20:15:00|13532.4|13528.9|13532|13528.5|13532.5|13529|13529.9|13526.4|222
1691785200000|2023-08-11 20:20:00|13531.9|13528.4|13531.7|13528.2|13532.1|13528.6|13531.6|13528.1|106
1691785500000|2023-08-11 20:25:00|13531.8|13528.3|13532.3|13528.8|13533.1|13529.6|13531.1|13527.6|83
1691785800000|2023-08-11 20:30:00|13532.4|13528.9|13531|13527.5|13535.2|13531.7|13530.3|13526.8|141
1691786100000|2023-08-11 20:35:00|13530.9|13527.4|13533.8|13530.3|13535|13531.5|13530.9|13527.4|181
1691786400000|2023-08-11 20:40:00|13533.9|13530.4|13531.8|13515.8|13535.9|13531.3|13528.6|13512.6|891
1691786700000|2023-08-11 20:45:00|13531.1|13515.1|13538.1|13522.1|13549.5|13533.5|13528.3|13512.3|912
1691787000000|2023-08-11 20:50:00|13535.8|13519.8|13535.2|13519.2|13550.4|13534.4|13527.2|13511.2|549
1691787300000|2023-08-11 20:55:00|13535.4|13519.4|13535.8|13519.8|13540.8|13524.8|13531|13515|393
1691956800000|2023-08-13 20:00:00|13527.3|13505.3|13526|13504|13527.3|13505.3|13526|13504|3
1691958600000|2023-08-13 20:30:00|13527.6|13505.6|13526|13504|13527.6|13505.6|13526|13504|2
1691960100000|2023-08-13 20:55:00|13525.5|13504.5|13523|13507|13525.5|13507|13523|13504.5|2
1691960400000|2023-08-13 21:00:00|13523.5|13507.5|13523|13507|13524.3|13508.3|13522.3|13506.3|7
1691961000000|2023-08-13 21:10:00|13523.3|13507.3|13521|13505|13528|13512|13519.8|13503.8|5
1691961300000|2023-08-13 21:15:00|13520.9|13504.9|13521.9|13505.9|13524.7|13508.7|13520.5|13504.5|24
1691961600000|2023-08-13 21:20:00|13525.2|13509.2|13520.4|13504.4|13528.3|13515.3|13520.4|13504.4|28
1691961900000|2023-08-13 21:25:00|13520.7|13504.7|13526.9|13510.9|13527|13511|13519.8|13503.8|13
1691962200000|2023-08-13 21:30:00|13522.3|13506.3|13519.5|13516|13525.5|13516.5|13519.3|13506.2|76
1691962500000|2023-08-13 21:35:00|13520.9|13517.4|13523|13507|13525.7|13517.6|13517.4|13506.4|76
1691962800000|2023-08-13 21:40:00|13517.4|13513.9|13533.6|13517.6|13539.4|13523.4|13517.4|13506.3|420
1691963100000|2023-08-13 21:45:00|13533.8|13517.8|13531|13515|13534.4|13518.4|13524.3|13508.3|971
1691963400000|2023-08-13 21:50:00|13531.8|13515.8|13527.4|13511.4|13537.4|13521.4|13524.3|13508.3|962
1691963700000|2023-08-13 21:55:00|13528.1|13512.1|13532.2|13516.2|13539.9|13523.9|13526|13510|764
1691964000000|2023-08-13 22:00:00|13531.3|13515.3|13532.2|13519|13536|13520|13526.4|13510.4|730
1691964300000|2023-08-13 22:05:00|13532.1|13518.9|13529.7|13519.6|13534.3|13522.8|13529|13518.5|170
1691964600000|2023-08-13 22:10:00|13528.6|13519.5|13530.8|13521.7|13531.2|13521.8|13528.6|13519.3|78
1691964900000|2023-08-13 22:15:00|13530.6|13521.8|13528.7|13523.6|13530.6|13524|13528.6|13521.8|70
1691965200000|2023-08-13 22:20:00|13528.8|13523.5|13530.4|13524.9|13530.9|13525|13528.6|13523.5|96
1691965500000|2023-08-13 22:25:00|13530.3|13524.8|13529.4|13525.5|13530.9|13525.5|13528.8|13524.6|95
1691965800000|2023-08-13 22:30:00|13529.5|13525.4|13530.7|13525.5|13531.6|13526.3|13529|13525.3|141
1691966100000|2023-08-13 22:35:00|13530.6|13525.4|13529.4|13525.9|13530.8|13525.9|13529|13525.4|108
1691966400000|2023-08-13 22:40:00|13529.2|13525.6|13530|13525.4|13530.5|13526.1|13529|13525.3|122
1691966700000|2023-08-13 22:45:00|13529.9|13525.3|13533.2|13528.7|13533.4|13528.7|13529|13525.3|107
1691967000000|2023-08-13 22:50:00|13532.4|13528.9|13532.6|13529.1|13533.5|13529.5|13532.2|13528.5|87
1691967300000|2023-08-13 22:55:00|13532.3|13528.8|13532|13528.5|13532.9|13529.4|13531.3|13527.8|58
1691967600000|2023-08-13 23:00:00|13531.9|13528.4|13532.8|13529.3|13533.2|13529.7|13531.9|13528.4|75
1691967900000|2023-08-13 23:05:00|13532.1|13530.1|13532.4|13528.9|13533.1|13530.2|13532|13528.6|78
1691968200000|2023-08-13 23:10:00|13532.3|13528.8|13531.8|13528.3|13532.3|13528.8|13531.5|13528|68
1691968500000|2023-08-13 23:15:00|13531.9|13528.4|13532.1|13528.6|13532.2|13528.7|13531.6|13528.1|62
1691968800000|2023-08-13 23:20:00|13531.8|13528.3|13531.8|13528.3|13533.7|13530.2|13531.2|13527.7|52
1691969100000|2023-08-13 23:25:00|13532|13528.5|13531.6|13528.1|13532.3|13528.8|13531.2|13527.7|101
1691969400000|2023-08-13 23:30:00|13531.5|13528|13532.6|13529.1|13532.9|13529.4|13530.5|13527.7|56
1691969700000|2023-08-13 23:35:00|13532.7|13529.2|13532.2|13528.7|13533.6|13530.1|13531.9|13528.4|82
1691970000000|2023-08-13 23:40:00|13532.3|13528.8|13531.9|13528.4|13532.4|13528.9|13531.3|13527.8|58
1691970300000|2023-08-13 23:45:00|13531.8|13528.3|13532.4|13530.4|13533.9|13530.8|13531.5|13528|81
1691970600000|2023-08-13 23:50:00|13533.4|13529.9|13534|13530.5|13534.6|13531.1|13533.2|13529.7|95
1691970900000|2023-08-13 23:55:00|13533.9|13530.4|13535.3|13531.8|13535.4|13532.2|13533.3|13530.2|82
1691971200000|2023-08-14 00:00:00|13534.5|13532.5|13535.9|13533.9|13538.4|13535.4|13531.2|13528.8|137
1691971500000|2023-08-14 00:05:00|13535.8|13533.8|13538.5|13535|13538.5|13535.9|13533.9|13531.4|172
1691971800000|2023-08-14 00:10:00|13538.4|13534.9|13539|13537|13539.4|13537.4|13537.8|13534.8|98
1691972100000|2023-08-14 00:15:00|13539.1|13537.1|13541.1|13539.1|13542.6|13540.5|13538.8|13536.8|158
1691972400000|2023-08-14 00:20:00|13541.2|13539.2|13539.8|13537.8|13542|13539.4|13539.2|13536.6|128
1691972700000|2023-08-14 00:25:00|13539.9|13537.9|13541.9|13539.9|13542.3|13540.3|13537.7|13535.5|126
1691973000000|2023-08-14 00:30:00|13542|13540|13546.7|13543.2|13546.7|13543.2|13542|13540|136
1691973300000|2023-08-14 00:35:00|13546.6|13543.1|13546.9|13544.9|13549.2|13546.2|13545.9|13543|90
1691973600000|2023-08-14 00:40:00|13547|13545|13546.8|13544.8|13550.3|13547.5|13546.7|13544.1|105
1691973900000|2023-08-14 00:45:00|13546.7|13544.7|13546.4|13544.4|13548.1|13546.1|13546.3|13544.3|57
1691974200000|2023-08-14 00:50:00|13546.5|13544.5|13544.3|13542.3|13546.5|13544.5|13543.9|13541.9|63
1691974500000|2023-08-14 00:55:00|13544.6|13542.6|13547.3|13543.8|13547.4|13544.7|13544|13542|115
1691974800000|2023-08-14 01:00:00|13547.4|13543.9|13544.5|13541|13548.8|13546.1|13542.4|13539.6|264
1691975100000|2023-08-14 01:05:00|13544|13542|13544.9|13541.4|13546.8|13544.4|13543.3|13540.4|225
1691975400000|2023-08-14 01:10:00|13544.8|13541.3|13546.2|13542.7|13546.5|13543.7|13544|13541.3|145
1691975700000|2023-08-14 01:15:00|13546.3|13542.8|13548.6|13546.6|13550.3|13547.9|13546|13542.5|264
1691976000000|2023-08-14 01:20:00|13548.7|13546.7|13550.3|13548.3|13551.2|13549.2|13548.1|13546.1|152
1691976300000|2023-08-14 01:25:00|13550.4|13548.4|13546.2|13544.2|13550.4|13548.4|13546.1|13543.7|192
1691976600000|2023-08-14 01:30:00|13546.1|13544.1|13548.8|13545.3|13548.8|13545.3|13542.6|13539.1|294
1691976900000|2023-08-14 01:35:00|13548.7|13545.2|13548|13546|13549.6|13546.9|13546.5|13543.2|223
1691977200000|2023-08-14 01:40:00|13548.1|13546.1|13539.1|13537.1|13548.1|13546.1|13538.9|13536.7|174
1691977500000|2023-08-14 01:45:00|13539.2|13537.2|13543.9|13541.9|13545.6|13543.1|13538.8|13536.8|182
1691977800000|2023-08-14 01:50:00|13543.8|13541.8|13543.8|13541.8|13543.9|13541.9|13541.4|13538.7|138
1691978100000|2023-08-14 01:55:00|13543.9|13541.9|13541.7|13539.7|13545.1|13543.1|13541.7|13539|162
1691978400000|2023-08-14 02:00:00|13541.6|13539.6|13545.9|13542.4|13546.6|13543.1|13541.6|13539.6|189
1691978700000|2023-08-14 02:05:00|13545.8|13542.3|13545.2|13543.2|13546|13543.2|13542.1|13540.1|182
1691979000000|2023-08-14 02:10:00|13545.1|13543.1|13549|13547|13550.1|13547.9|13545.1|13542.3|158
1691979300000|2023-08-14 02:15:00|13549.1|13547.1|13549.7|13547.7|13551.8|13549.4|13548.3|13546|158
1691979600000|2023-08-14 02:20:00|13549.8|13547.8|13548.8|13546.8|13550.7|13547.8|13546|13543.3|166
1691979900000|2023-08-14 02:25:00|13548.7|13546.7|13549.2|13547.2|13550.7|13547.8|13548.6|13545.9|140
1691980200000|2023-08-14 02:30:00|13549.1|13547.1|13548.3|13546.3|13549.2|13547.2|13546.8|13544.8|106
1691980500000|2023-08-14 02:35:00|13548.4|13546.4|13545.8|13543.8|13550.1|13547.1|13545.7|13543.7|112
1691980800000|2023-08-14 02:40:00|13545.9|13543.9|13547.3|13545.3|13549.2|13545.7|13545.7|13543.4|166
1691981100000|2023-08-14 02:45:00|13547.4|13545.4|13546.8|13544.8|13548|13545.8|13546.2|13544|125
1691981400000|2023-08-14 02:50:00|13546.9|13544.9|13549.1|13547.1|13549.1|13547.1|13546.5|13544.1|90
1691981700000|2023-08-14 02:55:00|13549.2|13547.2|13555.7|13552.2|13555.7|13552.2|13549.2|13547.2|116
1691982000000|2023-08-14 03:00:00|13555.8|13552.3|13557.6|13554.1|13557.7|13554.2|13555.5|13552|138
1691982300000|2023-08-14 03:05:00|13557.5|13554|13557.6|13555.6|13558.5|13555.7|13555.6|13552.7|104
1691982600000|2023-08-14 03:10:00|13557.5|13555.5|13555.2|13551.7|13557.9|13555.6|13552.8|13550.4|94
1691982900000|2023-08-14 03:15:00|13555.3|13551.8|13552.4|13550.4|13556.5|13554.5|13552.3|13550.1|120
1691983200000|2023-08-14 03:20:00|13552.3|13550.3|13553.1|13551.1|13553.6|13551.6|13549.7|13547.7|152
1691983500000|2023-08-14 03:25:00|13553|13551|13550.9|13548.9|13553|13551|13550|13548|89
1691983800000|2023-08-14 03:30:00|13551|13549|13550.5|13548.5|13552.3|13549.6|13550.2|13548.1|79
1691984100000|2023-08-14 03:35:00|13551|13549|13551.2|13549.2|13552.4|13550.4|13550.5|13548.5|103
1691984400000|2023-08-14 03:40:00|13551.3|13549.3|13552.2|13550.2|13553.5|13551.5|13551.3|13549.3|88
1691984700000|2023-08-14 03:45:00|13552.1|13550.1|13550|13548|13552.5|13550.1|13549.9|13547.9|83
1691985000000|2023-08-14 03:50:00|13550.1|13548.1|13550.1|13548.1|13552.8|13549.9|13550|13547|135
1691985300000|2023-08-14 03:55:00|13550|13548|13546.4|13544.4|13550.1|13548.1|13546.3|13544.3|103
1691985600000|2023-08-14 04:00:00|13546.7|13544.7|13546.8|13544.8|13548.6|13546.5|13546.6|13544.2|140
1691985900000|2023-08-14 04:05:00|13546.9|13544.9|13547.1|13545.1|13548.2|13545.3|13546.8|13544.5|54
1691986200000|2023-08-14 04:10:00|13547.2|13545.2|13546|13542.5|13548.2|13545.7|13545.2|13542.4|67
1691986500000|2023-08-14 04:15:00|13545.9|13542.4|13545.5|13542|13546.6|13543.1|13545.2|13541.7|129
1691986800000|2023-08-14 04:20:00|13545.7|13542.2|13548.3|13544.8|13548.3|13544.8|13545.7|13542.2|127
1691987100000|2023-08-14 04:25:00|13548.4|13544.9|13548.5|13545|13549.5|13546|13548.3|13544.8|106
1691987400000|2023-08-14 04:30:00|13548.6|13545.1|13548.1|13546.1|13548.7|13546.1|13547.6|13545|46
1691987700000|2023-08-14 04:35:00|13548.2|13546.2|13547.9|13544.4|13549.6|13547|13546.9|13543.4|125
1691988000000|2023-08-14 04:40:00|13547.8|13544.3|13549.4|13545.9|13549.4|13545.9|13547.2|13543.7|112
1691988300000|2023-08-14 04:45:00|13549.3|13545.8|13549.2|13545.7|13550.8|13548.5|13548.7|13545.4|77
1691988600000|2023-08-14 04:50:00|13549.3|13545.8|13550.1|13548.1|13550.9|13548.5|13549.2|13545.7|88
1691988900000|2023-08-14 04:55:00|13550.2|13548.2|13550.7|13548.7|13551.7|13549.7|13549.8|13547|52
1691989200000|2023-08-14 05:00:00|13550.6|13548.6|13551.2|13549.2|13553.2|13549.7|13549.6|13547.3|140
1691989500000|2023-08-14 05:05:00|13551.3|13549.3|13553.7|13551.7|13554.8|13551.8|13551|13547.5|168
1691989800000|2023-08-14 05:10:00|13553.8|13551.8|13549.9|13546.4|13554.1|13551.8|13549|13546.4|137
1691990100000|2023-08-14 05:15:00|13549.8|13546.3|13553.2|13549.7|13553.3|13549.8|13548.6|13545.7|83
1691990400000|2023-08-14 05:20:00|13553.3|13549.8|13548|13546|13555|13552.2|13547.8|13545.8|122
1691990700000|2023-08-14 05:25:00|13547.9|13545.9|13548|13544.5|13549|13546.4|13546.7|13543.2|152
1691991000000|2023-08-14 05:30:00|13547.9|13544.4|13549.6|13547.6|13550.8|13548|13547.8|13544.3|133
1691991300000|2023-08-14 05:35:00|13549.8|13547.8|13548.6|13546.6|13551.7|13549|13548.5|13545.8|139
1691991600000|2023-08-14 05:40:00|13548.7|13546.7|13545.9|13543.9|13548.7|13546.7|13545.8|13543.8|59
1691991900000|2023-08-14 05:45:00|13546|13544|13543.5|13541.5|13546|13544|13543.4|13541.4|62
1691992200000|2023-08-14 05:50:00|13543.6|13541.6|13546.3|13544.3|13548|13545.5|13541.4|13538.6|145
1691992500000|2023-08-14 05:55:00|13546.4|13544.4|13545.7|13542.2|13547.1|13545.1|13544.8|13542|134
1691992800000|2023-08-14 06:00:00|13546.4|13542.9|13549.4|13547.4|13549.8|13547.7|13546.1|13542.9|147
1691993100000|2023-08-14 06:05:00|13549.5|13547.5|13549.2|13547.2|13552.5|13549.4|13549.1|13547.1|201
1691993400000|2023-08-14 06:10:00|13549.1|13547.1|13550.1|13548.1|13554|13550.5|13549.1|13547.1|157
1691993700000|2023-08-14 06:15:00|13550|13548|13547.6|13545.6|13550.7|13548.4|13547.6|13545.6|124
1691994000000|2023-08-14 06:20:00|13548.3|13544.8|13545.8|13543.8|13548.3|13545.6|13544.8|13542|128
1691994300000|2023-08-14 06:25:00|13545.9|13543.9|13543.1|13541.1|13546.7|13544.7|13542.6|13540.2|138
1691994600000|2023-08-14 06:30:00|13543.2|13541.2|13543.3|13541.3|13544.2|13542.2|13542.2|13540.2|96
1691994900000|2023-08-14 06:35:00|13543.2|13541.2|13546.5|13544.5|13548.6|13545.7|13543.2|13541.2|138
1691995200000|2023-08-14 06:40:00|13546.6|13544.6|13548.4|13546.4|13548.4|13546.4|13546.3|13544.3|121
1691995500000|2023-08-14 06:45:00|13548.3|13546.3|13547.7|13545.7|13549.1|13547|13547.6|13545.3|115
1691995800000|2023-08-14 06:50:00|13547.8|13545.8|13547|13545|13548.8|13546.8|13545.6|13542.9|157
1691996100000|2023-08-14 06:55:00|13547.1|13545.1|13545|13543|13547.3|13545.1|13543.9|13541|207
1691996400000|2023-08-14 07:00:00|13544.9|13542.9|13547|13545|13548.7|13546.2|13544.7|13542.7|220
1691996700000|2023-08-14 07:05:00|13546.9|13544.9|13540.4|13538.4|13547|13545|13539.1|13536.9|236
1691997000000|2023-08-14 07:10:00|13540.3|13538.3|13541|13539|13542.2|13539.4|13539.2|13536.9|217
1691997300000|2023-08-14 07:15:00|13541.1|13539.1|13541|13539|13542.9|13540.3|13539.2|13537.2|183
1691997600000|2023-08-14 07:20:00|13540.9|13538.9|13540.7|13537.2|13542.3|13539.1|13539.3|13536.5|179
1691997900000|2023-08-14 07:25:00|13540.8|13537.3|13542.1|13540.1|13543.2|13540.6|13540.3|13537.2|148
1691998200000|2023-08-14 07:30:00|13542|13540|13542.3|13538.8|13542.3|13540|13539.8|13537.2|171
1691998500000|2023-08-14 07:35:00|13542.4|13538.9|13542.5|13539|13543.5|13540.1|13541.9|13538.7|148
1691998800000|2023-08-14 07:40:00|13542.4|13538.9|13541.9|13539.9|13543.1|13540.1|13540.7|13538.2|144
1691999100000|2023-08-14 07:45:00|13542|13540|13543|13539.5|13543.1|13540.7|13539.9|13537.9|136
1691999400000|2023-08-14 07:50:00|13542.9|13539.4|13538.5|13536.5|13542.9|13540.1|13538|13536|162
1691999700000|2023-08-14 07:55:00|13539.2|13535.7|13536.7|13533.2|13539.6|13537|13536.4|13532.9|244
1692000000000|2023-08-14 08:00:00|13536.8|13533.3|13535|13531.5|13537.2|13533.7|13532.6|13529.4|198
1692000300000|2023-08-14 08:05:00|13534.9|13531.4|13532|13528.5|13534.9|13531.4|13530.8|13528.1|196
1692000600000|2023-08-14 08:10:00|13532.1|13528.6|13534.1|13532.1|13538.1|13535.1|13532|13528.5|221
1692000900000|2023-08-14 08:15:00|13534.2|13532.2|13531.7|13529.7|13534.2|13532.2|13531.1|13527.6|257
1692001200000|2023-08-14 08:20:00|13531.8|13529.8|13531.9|13529.9|13532.3|13530.3|13530.6|13528.6|156
1692001500000|2023-08-14 08:25:00|13532|13530|13534.3|13532.3|13534.9|13532.9|13531.9|13529.9|121
1692001800000|2023-08-14 08:30:00|13534.4|13532.4|13536.2|13532.7|13536.3|13534.3|13533.9|13531.9|141
1692002100000|2023-08-14 08:35:00|13535.4|13533.4|13533.4|13531.4|13536.5|13534.5|13533.3|13530.8|147
1692002400000|2023-08-14 08:40:00|13533.3|13531.3|13531.5|13529.5|13534.3|13531.4|13531.2|13528.3|135
1692002700000|2023-08-14 08:45:00|13531.6|13529.6|13533.3|13531.3|13533.3|13531.3|13530.9|13528.9|153
1692003000000|2023-08-14 08:50:00|13533.4|13531.4|13536.8|13534.8|13536.8|13534.8|13533.2|13531.2|116
1692003300000|2023-08-14 08:55:00|13536.9|13534.9|13540.4|13538.4|13540.9|13538.4|13536.9|13534.9|197
1692003600000|2023-08-14 09:00:00|13540.3|13538.3|13541.3|13539.3|13541.6|13539.6|13539.7|13537.7|150
1692003900000|2023-08-14 09:05:00|13541.2|13539.2|13541.4|13539.4|13542.7|13540.7|13539.7|13537.6|144
1692004200000|2023-08-14 09:10:00|13541.5|13539.5|13536.7|13533.2|13541.5|13539.5|13536.5|13533|167
1692004500000|2023-08-14 09:15:00|13536.8|13533.3|13533.2|13531.2|13537.7|13535.7|13533.1|13531.1|118
1692004800000|2023-08-14 09:20:00|13533.1|13531.1|13533.5|13531.5|13534.4|13531.9|13531.3|13529.3|169
1692005100000|2023-08-14 09:25:00|13533.4|13531.4|13538.3|13536.3|13538.7|13536.4|13533.4|13531.4|197
1692005400000|2023-08-14 09:30:00|13538.2|13536.2|13542.9|13539.4|13542.9|13540.1|13538.2|13536.2|189
1692005700000|2023-08-14 09:35:00|13542.8|13539.3|13544.4|13540.9|13544.6|13541.8|13542.1|13539.2|188
1692006000000|2023-08-14 09:40:00|13544.2|13540.7|13544.3|13542.3|13545.6|13543.2|13543.4|13539.9|146
1692006300000|2023-08-14 09:45:00|13544.2|13542.2|13545|13543|13545.8|13543.1|13544|13541.3|106
1692006600000|2023-08-14 09:50:00|13544.9|13542.9|13545|13543|13546|13543.2|13543.3|13540.6|163
1692006900000|2023-08-14 09:55:00|13545.1|13543.1|13544.7|13542.7|13545.4|13543.4|13543.7|13541.7|110
1692007200000|2023-08-14 10:00:00|13544.6|13542.6|13544.1|13542.1|13544.9|13542.9|13544|13542|69
1692007500000|2023-08-14 10:05:00|13544|13542|13541.9|13539.9|13544|13542|13541.2|13539.2|107
1692007800000|2023-08-14 10:10:00|13541.8|13539.8|13542.1|13540.1|13542.2|13540.2|13540.3|13537.2|110
1692008100000|2023-08-14 10:15:00|13542.2|13540.2|13540.9|13538.9|13542.9|13540.2|13540.5|13538.3|106
1692008400000|2023-08-14 10:20:00|13541|13539|13544|13542|13544|13542|13540.8|13538.8|65
1692008700000|2023-08-14 10:25:00|13543.9|13541.9|13543.7|13541.7|13544.3|13542.3|13543.7|13541.7|85
1692009000000|2023-08-14 10:30:00|13543.8|13541.8|13543.6|13541.6|13544.9|13542.1|13543.5|13540.2|171
1692009300000|2023-08-14 10:35:00|13543.5|13541.5|13541.8|13538.3|13544.6|13541.8|13541.6|13538.1|150
1692009600000|2023-08-14 10:40:00|13541.9|13538.4|13538|13536|13542.6|13539.1|13537.8|13535.8|109
1692009900000|2023-08-14 10:45:00|13537.9|13535.9|13538.1|13536.1|13538.5|13536.1|13535.8|13533|105
1692010200000|2023-08-14 10:50:00|13538|13536|13540.4|13536.9|13541|13538|13538|13535.6|130
1692010500000|2023-08-14 10:55:00|13540.5|13537|13541.7|13539.7|13543.5|13540.4|13539.8|13536.9|110
1692010800000|2023-08-14 11:00:00|13541.8|13539.8|13542|13540|13543.1|13541.1|13541.7|13539.7|98
1692011100000|2023-08-14 11:05:00|13542.1|13540.1|13543|13541|13544|13541.3|13541.9|13539.9|77
1692011400000|2023-08-14 11:10:00|13543.1|13541.1|13545.6|13543.6|13545.6|13543.6|13543|13541|111
1692011700000|2023-08-14 11:15:00|13545.5|13543.5|13545.5|13543.5|13545.7|13543.7|13544.9|13542.9|66
1692012000000|2023-08-14 11:20:00|13545.6|13543.6|13545.5|13543.5|13545.8|13543.8|13545.5|13543.5|64
1692012300000|2023-08-14 11:25:00|13545.6|13543.6|13546.5|13543|13546.5|13543.7|13545.5|13542.8|63
1692012600000|2023-08-14 11:30:00|13546.4|13542.9|13546.5|13544.5|13547.3|13544.6|13545.5|13542.7|70
1692012900000|2023-08-14 11:35:00|13546.6|13544.6|13545|13543|13546.6|13544.6|13543.5|13541.5|77
1692013200000|2023-08-14 11:40:00|13544.9|13542.9|13545|13543|13545.2|13543.2|13544.3|13542.3|120
1692013500000|2023-08-14 11:45:00|13545.1|13543.1|13546|13544|13546.2|13544.2|13544.5|13542.5|70
1692013800000|2023-08-14 11:50:00|13546.1|13544.1|13546|13544|13546.4|13544.4|13545.9|13543.9|119
1692014100000|2023-08-14 11:55:00|13546.1|13544.1|13546|13544|13546.1|13544.1|13545.5|13543.5|63
1692014400000|2023-08-14 12:00:00|13546.1|13544.1|13549|13547|13549|13547|13546.1|13544.1|96
1692014700000|2023-08-14 12:05:00|13549.1|13547.1|13552.9|13550.9|13553.8|13551.8|13548.7|13546.7|171
1692015000000|2023-08-14 12:10:00|13553|13551|13551.9|13549.9|13555.9|13553.1|13551.8|13549.8|145
1692015300000|2023-08-14 12:15:00|13551.7|13549.7|13555.8|13552.3|13556.4|13553.1|13550.9|13548.9|194
1692015600000|2023-08-14 12:20:00|13555.9|13552.4|13557.6|13554.1|13557.7|13554.6|13554.7|13551.5|265
1692015900000|2023-08-14 12:25:00|13557.7|13554.2|13559.4|13557.4|13560.6|13557.7|13557.1|13553.6|140
1692016200000|2023-08-14 12:30:00|13559.3|13557.3|13562.9|13559.4|13563.5|13560|13558.9|13556.8|200
1692016500000|2023-08-14 12:35:00|13563|13559.5|13561.7|13558.2|13565.1|13561.6|13561.4|13557.9|207
1692016800000|2023-08-14 12:40:00|13561.8|13558.3|13565.3|13561.8|13565.6|13562.3|13558.6|13556.6|195
1692017100000|2023-08-14 12:45:00|13565.1|13561.6|13566.6|13564.6|13567.7|13564.7|13564|13561|238
1692017400000|2023-08-14 12:50:00|13566.5|13564.5|13561|13559|13566.6|13564.5|13559.8|13556.8|253
1692017700000|2023-08-14 12:55:00|13561.1|13559.1|13561.8|13559.8|13563.7|13560.9|13561|13558.6|250
1692018000000|2023-08-14 13:00:00|13562.5|13559|13559.9|13556.4|13562.8|13559.9|13559.8|13556.4|249
1692018300000|2023-08-14 13:05:00|13559.1|13557.1|13562|13560|13567.1|13563.8|13559.1|13557.1|225
1692018600000|2023-08-14 13:10:00|13561.9|13559.9|13565.9|13563.9|13566.1|13564.1|13561.9|13559.9|207
1692018900000|2023-08-14 13:15:00|13566|13564|13570.8|13567.3|13571.4|13567.9|13565.8|13563.6|221
1692019200000|2023-08-14 13:20:00|13570.9|13567.4|13573|13571|13573.1|13571|13569.8|13566.9|184
1692019500000|2023-08-14 13:25:00|13572.9|13570.9|13574.1|13570.6|13574.9|13571.4|13571.4|13567.9|187
1692019800000|2023-08-14 13:30:00|13574.2|13570.7|13575.1|13573.1|13576.7|13574.7|13573.8|13570.6|195
1692020100000|2023-08-14 13:35:00|13575.2|13573.2|13581.2|13579.2|13583.4|13579.9|13574.9|13572.9|192
1692020400000|2023-08-14 13:40:00|13581.1|13579.1|13581.5|13579.5|13582.1|13580.1|13579.3|13576.7|189
1692020700000|2023-08-14 13:45:00|13581.4|13579.4|13584.5|13582.5|13586.5|13583.6|13581.1|13578.3|195
1692021000000|2023-08-14 13:50:00|13584.4|13582.4|13583.1|13581.1|13584.9|13582.5|13578|13575.3|204
1692021300000|2023-08-14 13:55:00|13583.2|13581.2|13583.2|13581.2|13585.9|13583|13582.4|13580.4|212
1692021600000|2023-08-14 14:00:00|13583.1|13581.1|13580.1|13578.1|13585.6|13582.1|13580|13577.7|231
1692021900000|2023-08-14 14:05:00|13580|13578|13575.8|13573.8|13581.7|13578.9|13575.7|13572.9|313
1692022200000|2023-08-14 14:10:00|13575.7|13573.7|13569.2|13567.2|13576.6|13574.6|13568.4|13566.4|221
1692022500000|2023-08-14 14:15:00|13569.1|13567.1|13565.6|13562.1|13569.2|13567.1|13560.7|13557.2|339
1692022800000|2023-08-14 14:20:00|13565|13561.5|13568.4|13566.4|13569.3|13566.5|13563.7|13560.6|285
1692023100000|2023-08-14 14:25:00|13569|13567|13570.6|13567.1|13570.9|13568|13566.6|13564.5|201
1692023400000|2023-08-14 14:30:00|13570.7|13567.2|13564.6|13562.6|13570.9|13568|13564.4|13562|251
1692023700000|2023-08-14 14:35:00|13564.7|13562.7|13561.4|13557.9|13564.9|13562.9|13558.3|13556.3|285
1692024000000|2023-08-14 14:40:00|13561.3|13557.8|13562.6|13560.6|13562.7|13560.6|13560.6|13557.6|254
1692024300000|2023-08-14 14:45:00|13562.7|13560.7|13565.6|13563.6|13566.9|13564.9|13562.5|13560.2|190
1692024600000|2023-08-14 14:50:00|13565.7|13563.7|13564.9|13562.9|13566.5|13564.5|13560.9|13558.5|280
1692024900000|2023-08-14 14:55:00|13564.8|13562.8|13567.8|13565.8|13569.2|13567|13564.5|13562.5|211
1692025200000|2023-08-14 15:00:00|13567.9|13565.9|13565.4|13561.9|13568.8|13566.8|13564.9|13561.4|271
1692025500000|2023-08-14 15:05:00|13565.5|13562|13566.1|13564.1|13566.3|13564.3|13564.5|13561|159
1692025800000|2023-08-14 15:10:00|13566|13564|13565|13563|13566.9|13564.7|13564.6|13562.3|135
1692026100000|2023-08-14 15:15:00|13564.9|13562.9|13561|13559|13565|13563|13558.8|13555.3|195
1692026400000|2023-08-14 15:20:00|13560.9|13558.9|13559.2|13557.2|13561.1|13559.1|13558.9|13556.9|143
1692026700000|2023-08-14 15:25:00|13559.1|13557.1|13556.9|13553.4|13559.1|13557.1|13555.4|13551.9|199
1692027000000|2023-08-14 15:30:00|13557|13553.5|13557|13555|13558.2|13555.2|13555.8|13553.4|162
1692027300000|2023-08-14 15:35:00|13557.1|13555.1|13554|13552|13557.1|13555.1|13553.9|13551.9|134
1692027600000|2023-08-14 15:40:00|13554.1|13552.1|13553.1|13551.1|13554.9|13552.7|13553.1|13550.4|133
1692027900000|2023-08-14 15:45:00|13553.2|13551.2|13553.2|13551.2|13553.3|13551.3|13551.4|13548.5|155
1692028200000|2023-08-14 15:50:00|13553.1|13551.1|13553.8|13550.3|13554.1|13551.3|13552.7|13549.8|145
1692028500000|2023-08-14 15:55:00|13553.7|13550.2|13551|13549|13553.8|13551.1|13550.6|13547.7|183
1692028800000|2023-08-14 16:00:00|13551.1|13549.1|13545.8|13542.3|13551.6|13549.1|13545.8|13542.3|185
1692029100000|2023-08-14 16:05:00|13545.9|13542.4|13544.7|13541.2|13546.1|13542.6|13542.7|13539.2|207
1692029400000|2023-08-14 16:10:00|13544.8|13541.3|13547.7|13544.2|13549.1|13545.6|13544.4|13540.9|160
1692029700000|2023-08-14 16:15:00|13547.6|13544.1|13548.8|13545.3|13550.9|13547.4|13547.1|13543.6|229
1692030000000|2023-08-14 16:20:00|13548.9|13545.4|13549.9|13546.4|13551.7|13548.3|13548|13545.1|177
1692030300000|2023-08-14 16:25:00|13550|13546.5|13546.2|13542.7|13550.2|13547.4|13546|13542.5|172
1692030600000|2023-08-14 16:30:00|13546.3|13542.8|13548.9|13545.4|13549.1|13545.6|13546.1|13542.7|218
1692030900000|2023-08-14 16:35:00|13549|13545.5|13548.3|13544.8|13549.1|13545.6|13547.3|13544|279
1692031200000|2023-08-14 16:40:00|13548.2|13544.7|13546.5|13543|13548.4|13545.3|13545.2|13542.6|230
1692031500000|2023-08-14 16:45:00|13546.6|13543.1|13545.7|13542.2|13547.5|13544|13545.6|13542.2|169
1692031800000|2023-08-14 16:50:00|13545.4|13541.9|13546.6|13543.1|13546.7|13543.2|13543.5|13540|151
1692032100000|2023-08-14 16:55:00|13546.7|13543.2|13549.7|13546.2|13549.7|13546.2|13545.8|13542.3|154
1692032400000|2023-08-14 17:00:00|13549.9|13546.4|13547.3|13545.3|13549.9|13546.4|13546.5|13543.5|141
1692032700000|2023-08-14 17:05:00|13547.2|13545.2|13548.8|13545.3|13549|13545.5|13547.2|13544.8|220
1692033000000|2023-08-14 17:10:00|13548.9|13545.4|13548.7|13545.2|13550.2|13546.7|13547.9|13544.8|132
1692033300000|2023-08-14 17:15:00|13548.8|13545.3|13548.7|13545.2|13549.1|13545.6|13548.1|13544.6|153
1692033600000|2023-08-14 17:20:00|13548.8|13545.3|13549.5|13546|13549.8|13546.3|13548.6|13545.1|80
1692033900000|2023-08-14 17:25:00|13549.4|13545.9|13550.4|13546.9|13550.9|13547.4|13548.9|13545.5|147
1692034200000|2023-08-14 17:30:00|13550.3|13546.8|13552.2|13548.7|13552.2|13548.7|13548.2|13544.7|113
1692034500000|2023-08-14 17:35:00|13552|13548.5|13550.9|13547.4|13552.5|13549.5|13550.8|13547.3|92
1692034800000|2023-08-14 17:40:00|13550.8|13547.3|13550.4|13546.9|13550.9|13547.4|13549|13546.3|97
1692035100000|2023-08-14 17:45:00|13550.3|13546.8|13553.9|13550.4|13554|13550.5|13550.2|13546.7|240
1692035400000|2023-08-14 17:50:00|13554|13550.5|13555.2|13551.7|13555.7|13552.2|13553.5|13550|287
1692035700000|2023-08-14 17:55:00|13555.1|13551.6|13555.1|13551.6|13555.3|13552.2|13554.2|13551|152
1692036000000|2023-08-14 18:00:00|13555.2|13551.7|13554.1|13550.6|13556.2|13553.1|13553.8|13550.3|128
1692036300000|2023-08-14 18:05:00|13554.2|13550.7|13554.6|13551.1|13554.9|13552.2|13553.1|13549.7|107
1692036600000|2023-08-14 18:10:00|13554.5|13551|13553.8|13550.3|13555|13551.5|13552.8|13549.8|71
1692036900000|2023-08-14 18:15:00|13553.9|13550.4|13554.4|13550.9|13555.5|13552.2|13553.3|13550.3|78
1692037200000|2023-08-14 18:20:00|13554.3|13550.8|13554.9|13551.4|13555.1|13551.6|13554.3|13550.8|58
1692037500000|2023-08-14 18:25:00|13555|13551.5|13555|13551.5|13555.5|13552|13554.6|13551.1|81
1692037800000|2023-08-14 18:30:00|13554.9|13551.4|13556.1|13552.6|13556.6|13553.1|13554.7|13551.2|100
1692038100000|2023-08-14 18:35:00|13556.2|13552.7|13556.4|13552.9|13556.5|13553|13555.1|13551.6|124
1692038400000|2023-08-14 18:40:00|13556.5|13553|13558.6|13555.1|13559|13555.5|13556.5|13553|137
1692038700000|2023-08-14 18:45:00|13558.7|13555.2|13561.4|13557.9|13561.4|13557.9|13558.6|13555.1|237
1692039000000|2023-08-14 18:50:00|13561.5|13558|13561.9|13558.4|13564.2|13560.7|13561.4|13557.9|180
1692039300000|2023-08-14 18:55:00|13562|13558.5|13564|13560.5|13564.1|13560.6|13561.9|13558.4|177
1692039600000|2023-08-14 19:00:00|13563.9|13560.4|13563.1|13559.6|13565|13561.5|13561.8|13558.9|247
1692039900000|2023-08-14 19:05:00|13563.2|13559.7|13563.8|13560.3|13564|13560.5|13562.9|13559.4|115
1692040200000|2023-08-14 19:10:00|13563.7|13560.2|13562.5|13559|13564.1|13560.6|13562.5|13559|70
1692040500000|2023-08-14 19:15:00|13562.4|13558.9|13560.9|13557.4|13562.4|13558.9|13560.6|13557.1|79
1692040800000|2023-08-14 19:20:00|13560.8|13557.3|13560.7|13557.2|13560.9|13557.4|13559.8|13556.3|48
1692041100000|2023-08-14 19:25:00|13560.8|13557.3|13560.8|13557.3|13561.7|13558.2|13560.8|13557.3|94
1692041400000|2023-08-14 19:30:00|13560.7|13557.2|13558.5|13555|13561.4|13557.9|13558.1|13554.6|65
1692041700000|2023-08-14 19:35:00|13558.6|13555.1|13558|13554.5|13559|13555.5|13556.5|13553|101
1692042000000|2023-08-14 19:40:00|13557.9|13554.4|13555.9|13552.4|13557.9|13554.4|13555.8|13552.3|100
1692042300000|2023-08-14 19:45:00|13555.8|13552.3|13556.1|13552.6|13556.2|13552.7|13554.6|13551.1|78
1692042600000|2023-08-14 19:50:00|13556|13552.5|13557.3|13553.8|13557.3|13553.8|13556|13552.5|81
1692042900000|2023-08-14 19:55:00|13557.2|13553.7|13558.4|13554.9|13559.9|13556.4|13557.2|13553.7|294
1692043200000|2023-08-14 20:00:00|13558.5|13555|13558.4|13554.9|13558.6|13555.1|13558.2|13554.7|113
1692043500000|2023-08-14 20:05:00|13558.3|13554.8|13557.4|13553.9|13558.5|13555|13557.2|13553.7|97
1692043800000|2023-08-14 20:10:00|13557.5|13554|13556.6|13553.1|13557.6|13554.1|13555.9|13552.4|91
1692044100000|2023-08-14 20:15:00|13556.5|13553|13557.1|13553.6|13557.3|13553.8|13556.5|13553|66
1692044400000|2023-08-14 20:20:00|13557.2|13553.7|13558.4|13554.9|13558.5|13555|13557|13553.5|80
1692044700000|2023-08-14 20:25:00|13558.5|13555|13559|13555.5|13559.2|13555.7|13558.4|13554.9|83
1692045000000|2023-08-14 20:30:00|13558.9|13555.4|13559.8|13556.3|13560|13556.5|13558.9|13555.4|64
1692045300000|2023-08-14 20:35:00|13559.7|13556.2|13560.9|13557.4|13561|13557.5|13559.7|13556.2|40
1692045600000|2023-08-14 20:40:00|13561|13557.5|13557.3|13553.8|13561.5|13558|13557.2|13553.7|80
1692045900000|2023-08-14 20:45:00|13557.4|13553.9|13558.2|13554.7|13563.3|13559.8|13557.4|13553.9|183
1692046200000|2023-08-14 20:50:00|13558.3|13554.8|13558.3|13554.8|13558.6|13555.1|13558.2|13554.7|29
1692046500000|2023-08-14 20:55:00|13558.4|13554.9|13560.9|13554.7|13560.9|13555.1|13558.1|13553.4|70
1692046800000|2023-08-14 21:00:00|13565.3|13550.2|13567.6|13551.6|13568.3|13552.3|13565.3|13549.8|26
1692047100000|2023-08-14 21:05:00|13567.5|13551.5|13566.8|13550.8|13567.6|13551.6|13566.5|13550.5|13
1692047400000|2023-08-14 21:10:00|13567.8|13551.8|13567.3|13551.3|13567.8|13551.8|13566.3|13550.3|18
1692047700000|2023-08-14 21:15:00|13567.2|13551.2|13568.1|13552.1|13569.5|13553.5|13567.2|13551.2|22
1692048000000|2023-08-14 21:20:00|13569.5|13553.5|13567.4|13551.4|13569.5|13553.5|13567.4|13551.4|7
1692048300000|2023-08-14 21:25:00|13567.7|13551.7|13568|13552|13568|13552|13567.4|13551.4|15
1692048600000|2023-08-14 21:30:00|13566.2|13550.2|13567.9|13551.9|13568.2|13552.2|13566.2|13550.2|22
1692048900000|2023-08-14 21:35:00|13567.8|13551.8|13567.7|13551.7|13567.9|13551.9|13567.6|13551.6|19
1692049200000|2023-08-14 21:40:00|13567.6|13551.6|13567.7|13551.7|13568|13552|13567.6|13551.6|52
1692049500000|2023-08-14 21:45:00|13567.8|13551.8|13563|13547|13572.2|13556.2|13562.8|13546.8|210
1692049800000|2023-08-14 21:50:00|13562.9|13546.9|13563.5|13547.5|13565|13549|13562.6|13546.6|113
1692050100000|2023-08-14 21:55:00|13564.2|13548.2|13562.6|13546.6|13565|13549|13562|13546|109
1692050400000|2023-08-14 22:00:00|13562.7|13546.7|13563.7|13551.7|13566|13551.9|13562.5|13546.5|187
1692050700000|2023-08-14 22:05:00|13563.6|13552.2|13561.6|13552.8|13564.1|13552.8|13561.6|13551.4|70
1692051000000|2023-08-14 22:10:00|13561.7|13552.9|13559.1|13552.3|13561.8|13553.6|13559.1|13552.2|108
1692051300000|2023-08-14 22:15:00|13559|13552.2|13558.4|13553.4|13559.2|13553.7|13557.7|13552.2|112
1692051600000|2023-08-14 22:20:00|13558.5|13553.5|13557.7|13552.6|13558.8|13554.2|13557.1|13551.9|102
1692051900000|2023-08-14 22:25:00|13557.6|13552.9|13557.2|13553.2|13557.6|13553.3|13557.1|13552.2|72
1692052200000|2023-08-14 22:30:00|13557.3|13553.1|13557.2|13553.7|13558.6|13555|13557.2|13553|72
1692052500000|2023-08-14 22:35:00|13557.3|13553.8|13561|13557.3|13561.4|13557.6|13556.4|13552.9|106
1692052800000|2023-08-14 22:40:00|13560.9|13557.4|13560.2|13556.7|13560.9|13557.4|13559.4|13555.9|49
1692053100000|2023-08-14 22:45:00|13560.3|13556.8|13559.5|13556|13560.5|13557|13559.4|13555.9|26
1692053400000|2023-08-14 22:50:00|13559.4|13555.9|13559.4|13555.9|13559.6|13556.1|13559.3|13555.8|17
1692053700000|2023-08-14 22:55:00|13559.3|13555.8|13559.5|13556|13559.6|13556.1|13559.3|13555.8|20
1692054000000|2023-08-14 23:00:00|13559.4|13555.9|13561.9|13558.4|13562.2|13558.7|13559.4|13555.9|41
1692054300000|2023-08-14 23:05:00|13561.8|13558.3|13562.2|13558.7|13562.4|13558.9|13561.8|13558.3|27
1692054600000|2023-08-14 23:10:00|13562.1|13558.6|13561.4|13557.9|13562.2|13558.7|13561.4|13557.9|42
1692054900000|2023-08-14 23:15:00|13561.5|13558|13561.6|13558.1|13561.8|13558.3|13561|13557.5|42
1692055200000|2023-08-14 23:20:00|13561.5|13558|13561.8|13558.3|13561.8|13558.3|13561.4|13557.9|15
1692055500000|2023-08-14 23:25:00|13561.7|13558.2|13560.6|13557.1|13561.7|13558.2|13559.8|13556.6|44
1692055800000|2023-08-14 23:30:00|13559.7|13556.2|13560.5|13557|13560.6|13557.1|13559|13555.5|74
1692056100000|2023-08-14 23:35:00|13560.6|13557.1|13560.3|13556.8|13560.8|13557.3|13559.7|13556.2|34
1692056400000|2023-08-14 23:40:00|13560.2|13556.7|13559.4|13555.9|13560.3|13556.8|13559.2|13555.7|64
1692056700000|2023-08-14 23:45:00|13559.5|13556|13559.4|13555.9|13559.6|13556.1|13559.4|13555.9|38
1692057000000|2023-08-14 23:50:00|13559.5|13556|13558|13556|13559.5|13556|13558|13555.2|35
1692057300000|2023-08-14 23:55:00|13557.9|13555.9|13557.9|13555.9|13558.7|13556|13557.8|13555.1|13
1692057600000|2023-08-15 00:00:00|13558.6|13555.1|13557.9|13554.4|13559|13555.5|13556.6|13553.8|175
1692057900000|2023-08-15 00:05:00|13557.8|13554.3|13559.6|13556.1|13559.7|13556.5|13556.7|13553.9|67
1692058200000|2023-08-15 00:10:00|13559.5|13556|13558.7|13555.2|13560.2|13557.3|13558.6|13555.1|128
1692058500000|2023-08-15 00:15:00|13558.8|13555.3|13559|13555.5|13559.3|13555.8|13558.5|13555|88
1692058800000|2023-08-15 00:20:00|13558.9|13555.4|13559.1|13555.6|13559.1|13555.6|13558|13554.5|128
1692059100000|2023-08-15 00:25:00|13559.2|13555.7|13561.6|13559.6|13562.5|13559.7|13559.2|13555.7|72
1692059400000|2023-08-15 00:30:00|13561.7|13559.7|13565.6|13562.1|13565.6|13562.1|13561.6|13559.1|75
1692059700000|2023-08-15 00:35:00|13565.5|13562|13564.9|13562.9|13565.6|13563|13564.8|13561.9|21
1692060000000|2023-08-15 00:40:00|13565|13563|13565.9|13563.9|13566|13564|13564.8|13562.8|36
1692060300000|2023-08-15 00:45:00|13566|13564|13564.6|13562.6|13566|13564|13564.2|13562.2|53
1692060600000|2023-08-15 00:50:00|13564.5|13562.5|13562.6|13560.6|13564.5|13562.5|13562.4|13559.9|83
1692060900000|2023-08-15 00:55:00|13562.5|13560.5|13561.3|13559.3|13563.5|13560.7|13561.3|13558.6|98
1692061200000|2023-08-15 01:00:00|13561.2|13559.2|13563.5|13560|13563.5|13561.1|13560.4|13557.9|125
1692061500000|2023-08-15 01:05:00|13563.6|13560.1|13563|13561|13563.9|13561.1|13562.6|13559.3|93
1692061800000|2023-08-15 01:10:00|13563.1|13561.1|13562.5|13559|13563.6|13561.6|13562.5|13559|84
1692062100000|2023-08-15 01:15:00|13562.6|13559.1|13559.9|13557.9|13564.9|13562.7|13559.8|13556.8|204
1692062400000|2023-08-15 01:20:00|13559.8|13557.8|13558.8|13556.8|13568.3|13564.8|13558.8|13556.8|271
1692062700000|2023-08-15 01:25:00|13558.9|13556.9|13562.9|13559.4|13563.4|13560.3|13557.5|13554.8|260
1692063000000|2023-08-15 01:30:00|13563|13559.5|13573.7|13570.2|13573.7|13570.2|13563|13559.5|283
1692063300000|2023-08-15 01:35:00|13573.8|13570.3|13571.8|13568.3|13575.4|13571.9|13567.8|13564.3|392
1692063600000|2023-08-15 01:40:00|13571.7|13568.2|13567.2|13565.2|13571.8|13568.3|13566|13563.3|257
1692063900000|2023-08-15 01:45:00|13567.3|13565.3|13559|13557|13567.3|13565.3|13557.8|13555.1|227
1692064200000|2023-08-15 01:50:00|13558.9|13556.9|13556.1|13554.1|13559.2|13556.9|13552.8|13550.6|309
1692064500000|2023-08-15 01:55:00|13556.2|13554.2|13559.4|13555.9|13560|13557.4|13556.1|13553.2|148
1692064800000|2023-08-15 02:00:00|13559.5|13556|13559.6|13556.1|13562.2|13559|13556.9|13554.3|232
1692065100000|2023-08-15 02:05:00|13559.7|13556.2|13562.2|13558.7|13562.3|13558.8|13558.2|13554.7|230
1692065400000|2023-08-15 02:10:00|13562.1|13558.6|13562.1|13558.6|13562.6|13559.4|13560.1|13557.5|138
1692065700000|2023-08-15 02:15:00|13562|13558.5|13561.8|13558.3|13563.4|13560.2|13560.2|13556.7|208
1692066000000|2023-08-15 02:20:00|13561.9|13558.4|13559.1|13555.6|13562.1|13559.1|13555.4|13553.4|185
1692066300000|2023-08-15 02:25:00|13559.2|13555.7|13557.2|13553.7|13559.5|13556.6|13555.6|13553.6|151
1692066600000|2023-08-15 02:30:00|13557.1|13553.6|13554.1|13550.6|13557.9|13554.4|13553.8|13550.3|161
1692066900000|2023-08-15 02:35:00|13553.9|13550.4|13552.7|13550.7|13556.3|13553.6|13551|13548.6|198
1692067200000|2023-08-15 02:40:00|13552.8|13550.8|13553.5|13551.5|13554.2|13551.6|13552.3|13549.3|131
1692067500000|2023-08-15 02:45:00|13553.4|13551.4|13556.5|13554.5|13558.3|13556.3|13553.4|13550.8|127
1692067800000|2023-08-15 02:50:00|13556.6|13554.6|13557.1|13553.6|13559.9|13557|13556.6|13553.2|148
1692068100000|2023-08-15 02:55:00|13557.2|13553.7|13560.1|13558.1|13561.1|13558.1|13557.2|13553.7|175
1692068400000|2023-08-15 03:00:00|13560|13558|13560.2|13556.7|13560.3|13558|13558.7|13555.4|183
1692068700000|2023-08-15 03:05:00|13560.1|13556.6|13557.6|13555.6|13560.4|13558.1|13557.6|13555.6|90
1692069000000|2023-08-15 03:10:00|13557.9|13555.9|13557.3|13553.8|13558.7|13556.7|13555.5|13553.1|94
1692069300000|2023-08-15 03:15:00|13557.2|13553.7|13554.6|13552.6|13557.2|13554.4|13554.1|13552.1|95
1692069600000|2023-08-15 03:20:00|13554.7|13552.7|13553.7|13551.7|13557|13553.5|13553.6|13551|108
1692069900000|2023-08-15 03:25:00|13553.8|13551.8|13551.6|13549.6|13556|13553.3|13551.6|13549.6|126
1692070200000|2023-08-15 03:30:00|13552.3|13548.8|13551.9|13549.9|13552.7|13550|13551.5|13548.8|102
1692070500000|2023-08-15 03:35:00|13551.8|13549.8|13552.9|13550.9|13553.5|13551.5|13551.7|13549.7|84
1692070800000|2023-08-15 03:40:00|13553|13551|13559.9|13556.4|13560|13556.5|13552.9|13550.9|110
1692071100000|2023-08-15 03:45:00|13560|13556.5|13561.8|13558.3|13562.4|13558.9|13559.7|13556.2|108
1692071400000|2023-08-15 03:50:00|13561.7|13558.2|13561.6|13558.1|13562.7|13559.7|13561.5|13558|61
1692071700000|2023-08-15 03:55:00|13561.7|13558.2|13561.8|13558.3|13562.2|13559.1|13560.7|13557.8|112
1692072000000|2023-08-15 04:00:00|13561.7|13558.2|13562.6|13560.6|13563.2|13560.7|13560.9|13558.1|110
1692072300000|2023-08-15 04:05:00|13562.7|13560.7|13561.1|13559.1|13563.8|13561.4|13561.1|13559.1|74
1692072600000|2023-08-15 04:10:00|13561.2|13559.2|13563.1|13559.6|13563.5|13560.7|13560.7|13558.1|86
1692072900000|2023-08-15 04:15:00|13563.2|13559.7|13562.8|13560.8|13563.4|13561|13562.2|13559.7|64
1692073200000|2023-08-15 04:20:00|13562.9|13560.9|13563|13561|13563.4|13561.4|13562|13560|93
1692073500000|2023-08-15 04:25:00|13562.9|13560.9|13563.5|13561.5|13563.5|13561.5|13562.6|13560.6|66
1692073800000|2023-08-15 04:30:00|13563.6|13561.6|13563.1|13561.1|13563.7|13561.7|13562.9|13560.9|66
1692074100000|2023-08-15 04:35:00|13563.2|13561.2|13564.3|13562.3|13564.4|13562.4|13563.1|13561.1|49
1692074400000|2023-08-15 04:40:00|13564.2|13562.2|13563.6|13561.6|13564.7|13562.7|13563.4|13561.4|41
1692074700000|2023-08-15 04:45:00|13563.5|13561.5|13563.1|13559.6|13563.9|13561.7|13562.2|13559.3|108
1692075000000|2023-08-15 04:50:00|13563|13559.5|13563.1|13559.6|13563.3|13560.2|13562.1|13559.4|95
1692075300000|2023-08-15 04:55:00|13563|13559.5|13564.5|13562.5|13565.3|13562.6|13562.6|13559.5|74
1692075600000|2023-08-15 05:00:00|13564.6|13562.6|13566|13564|13567.6|13564.9|13564.5|13562.5|73
1692075900000|2023-08-15 05:05:00|13566.1|13564.1|13567.3|13563.8|13567.3|13564.4|13566|13563|73
1692076200000|2023-08-15 05:10:00|13567.4|13563.9|13562.8|13560.8|13567.4|13564.1|13562.8|13560.8|104
1692076500000|2023-08-15 05:15:00|13562.9|13560.9|13560.6|13557.1|13563.8|13561|13560.6|13557.1|140
1692076800000|2023-08-15 05:20:00|13560.7|13557.2|13559.2|13557.2|13561|13559|13558.4|13556.4|95
1692077100000|2023-08-15 05:25:00|13559.1|13557.1|13562.9|13560.9|13562.9|13560.9|13559.1|13557.1|94
1692077400000|2023-08-15 05:30:00|13563|13561|13564|13562|13565.1|13563.1|13563|13561|87
1692077700000|2023-08-15 05:35:00|13564.1|13562.1|13567.4|13565.4|13567.5|13565.5|13564|13562|86
1692078000000|2023-08-15 05:40:00|13567.5|13565.5|13564.9|13562.9|13567.5|13565.5|13564.9|13562.9|101
1692078300000|2023-08-15 05:45:00|13564.8|13562.8|13562|13560|13565|13563|13561.6|13559|89
1692078600000|2023-08-15 05:50:00|13561.9|13559.9|13561|13557.5|13562.3|13559.9|13560.3|13557.5|115
1692078900000|2023-08-15 05:55:00|13561.1|13557.6|13561.9|13559.9|13562.9|13559.9|13559.5|13557.1|152
1692079200000|2023-08-15 06:00:00|13562.2|13558.7|13552.6|13550.6|13564.5|13561|13551|13548.1|345
1692079500000|2023-08-15 06:05:00|13552.5|13550.5|13556.3|13554.3|13556.8|13554.8|13552.2|13548.7|220
1692079800000|2023-08-15 06:10:00|13556.4|13554.4|13556.1|13554.1|13557.4|13555.4|13553.6|13551.6|138
1692080100000|2023-08-15 06:15:00|13556|13554|13556.6|13554.6|13559.4|13557.4|13555.3|13553.3|180
1692080400000|2023-08-15 06:20:00|13556.3|13554.3|13552.6|13550.6|13557|13555|13551.2|13549.2|183
1692080700000|2023-08-15 06:25:00|13552.1|13550.1|13557.4|13553.9|13557.4|13554|13551.4|13549|234
1692081000000|2023-08-15 06:30:00|13557.5|13554|13553.5|13551.5|13557.7|13554.9|13552.9|13549.4|173
1692081300000|2023-08-15 06:35:00|13554.2|13552.2|13558.1|13556.1|13558.3|13556.3|13553.5|13551.1|154
1692081600000|2023-08-15 06:40:00|13558|13556|13563|13561|13563.5|13561.5|13558|13556|192
1692081900000|2023-08-15 06:45:00|13562.9|13560.9|13559.5|13556|13563|13561|13557.7|13555.1|210
1692082200000|2023-08-15 06:50:00|13558.7|13556.7|13558.8|13556.8|13560.9|13558.3|13558|13555.6|175
1692082500000|2023-08-15 06:55:00|13558.9|13556.9|13560.7|13557.2|13562.5|13559.9|13558.8|13556.5|164
1692082800000|2023-08-15 07:00:00|13560.8|13557.3|13558.7|13555.2|13563.8|13560.3|13558.6|13555.2|321
1692083100000|2023-08-15 07:05:00|13558.8|13555.3|13561|13557.5|13561.1|13558.2|13557.6|13554.7|218
1692083400000|2023-08-15 07:10:00|13560.9|13557.4|13563.8|13561.8|13566|13563.2|13560.9|13557.4|201
1692083700000|2023-08-15 07:15:00|13563.7|13561.7|13567|13565|13567|13565|13563.1|13561.1|156
1692084000000|2023-08-15 07:20:00|13567.1|13565.1|13570.6|13567.1|13570.7|13567.2|13566.6|13564.6|203
1692084300000|2023-08-15 07:25:00|13570.8|13567.3|13577.9|13575.9|13579.4|13576.2|13570.6|13567.1|258
1692084600000|2023-08-15 07:30:00|13578.1|13576.1|13580.7|13577.2|13584.9|13581.4|13578.1|13576.1|285
1692084900000|2023-08-15 07:35:00|13580.6|13577.1|13573.9|13570.4|13580.9|13578.2|13571.8|13568.9|263
1692085200000|2023-08-15 07:40:00|13574|13570.5|13573.1|13571.1|13575.4|13571.9|13572|13568.9|171
1692085500000|2023-08-15 07:45:00|13573.2|13571.2|13570.7|13567.2|13574.3|13572.3|13569|13566.4|192
1692085800000|2023-08-15 07:50:00|13570.8|13567.3|13574.1|13570.6|13574.2|13570.7|13569.9|13567.2|242
1692086100000|2023-08-15 07:55:00|13574.2|13570.7|13575|13573|13576.1|13573.1|13573.9|13570.4|165
1692086400000|2023-08-15 08:00:00|13575.1|13573.1|13575.4|13571.9|13578.5|13575.3|13574.7|13571.3|171
1692086700000|2023-08-15 08:05:00|13575.3|13571.8|13571.9|13569.9|13576.9|13574.1|13571.8|13569.8|120
1692087000000|2023-08-15 08:10:00|13572|13570|13572.4|13568.9|13574.3|13572.1|13571.1|13568.8|185
1692087300000|2023-08-15 08:15:00|13572.5|13569|13570.4|13566.9|13574.7|13572.3|13569.9|13566.7|148
1692087600000|2023-08-15 08:20:00|13570.3|13566.8|13573.5|13570|13575.1|13572.2|13569.8|13566.8|197
1692087900000|2023-08-15 08:25:00|13572.7|13570.7|13575.8|13573.8|13576.3|13573.8|13572.6|13569.9|225
1692088200000|2023-08-15 08:30:00|13575.7|13573.7|13575.7|13572.2|13577.5|13575.2|13572.8|13569.3|179
1692088500000|2023-08-15 08:35:00|13575.8|13572.3|13575.2|13571.7|13577.1|13574.6|13573.6|13570.1|238
1692088800000|2023-08-15 08:40:00|13575.3|13571.8|13567.8|13564.3|13575.3|13571.8|13567.5|13564|246
1692089100000|2023-08-15 08:45:00|13567.9|13564.4|13568.1|13566.1|13569.1|13566.3|13564.7|13561.9|198
1692089400000|2023-08-15 08:50:00|13568|13566|13569.1|13567.1|13570|13567.3|13567|13565|196
1692089700000|2023-08-15 08:55:00|13569|13567|13571.1|13567.6|13571.1|13567.9|13568.9|13566.3|141
1692090000000|2023-08-15 09:00:00|13571.2|13567.7|13572.4|13568.9|13573.8|13570.3|13569.8|13567.1|222
1692090300000|2023-08-15 09:05:00|13572.5|13569|13569.5|13566|13573.7|13570.4|13568.8|13565.3|162
1692090600000|2023-08-15 09:10:00|13569.6|13566.1|13573.8|13570.3|13573.8|13570.3|13568.4|13564.9|184
1692090900000|2023-08-15 09:15:00|13573.9|13570.4|13573|13569.5|13575.9|13572.4|13572.7|13569.2|204
1692091200000|2023-08-15 09:20:00|13573.1|13569.6|13571.7|13569.7|13574|13570.5|13571.7|13568.9|163
1692091500000|2023-08-15 09:25:00|13571.8|13569.8|13569.5|13566|13571.9|13569.9|13567.6|13564.4|193
1692091800000|2023-08-15 09:30:00|13569.6|13566.1|13569.7|13566.2|13570|13566.5|13567.7|13564.2|170
1692092100000|2023-08-15 09:35:00|13569.8|13566.3|13564.6|13561.1|13570.1|13566.6|13564.6|13561.1|140
1692092400000|2023-08-15 09:40:00|13564.7|13561.2|13564.9|13561.4|13567.8|13564.3|13562.2|13558.7|192
1692092700000|2023-08-15 09:45:00|13565|13561.5|13562|13558.5|13565.1|13561.6|13561.4|13557.9|241
1692093000000|2023-08-15 09:50:00|13561.9|13558.4|13562.9|13560.9|13563.8|13561|13561.5|13558|180
1692093300000|2023-08-15 09:55:00|13562.8|13560.8|13566.2|13562.7|13567.3|13563.8|13562.7|13560.3|151
1692093600000|2023-08-15 10:00:00|13566.3|13562.8|13566.2|13564.2|13567.7|13564.9|13565.3|13562.2|188
1692093900000|2023-08-15 10:05:00|13566.3|13564.3|13565.8|13562.3|13567.6|13564.7|13565.7|13562.2|182
1692094200000|2023-08-15 10:10:00|13565.9|13562.4|13564.5|13561|13565.9|13562.4|13563|13560.2|174
1692094500000|2023-08-15 10:15:00|13564.4|13560.9|13567.4|13563.9|13567.5|13564|13563.8|13560.3|139
1692094800000|2023-08-15 10:20:00|13567.5|13564|13569.5|13566|13569.5|13566.2|13566.9|13563.9|141
1692095100000|2023-08-15 10:25:00|13569.4|13565.9|13569.9|13566.4|13570.7|13567.2|13569.4|13565.9|136
1692095400000|2023-08-15 10:30:00|13570|13566.5|13573.6|13570.1|13573.7|13571|13570|13566.5|96
1692095700000|2023-08-15 10:35:00|13573.5|13570|13571.6|13568.1|13573.6|13570.6|13571.6|13568.1|130
1692096000000|2023-08-15 10:40:00|13571.7|13568.2|13569.9|13566.4|13571.7|13568.3|13568.9|13566.2|146
1692096300000|2023-08-15 10:45:00|13569.8|13566.3|13571.2|13567.7|13572.1|13568.6|13569.6|13566.1|232
1692096600000|2023-08-15 10:50:00|13571.1|13567.6|13571|13567.5|13572.7|13569.2|13570.8|13567.3|141
1692096900000|2023-08-15 10:55:00|13570.9|13567.4|13570.7|13567.2|13572.1|13568.6|13570.7|13567.2|123
1692097200000|2023-08-15 11:00:00|13570.6|13567.1|13574.6|13571.1|13574.7|13571.2|13570.6|13567.1|172
1692097500000|2023-08-15 11:05:00|13574.7|13571.2|13571.6|13568.1|13574.9|13571.4|13571.5|13568|180
1692097800000|2023-08-15 11:10:00|13571.7|13568.2|13570.2|13568.2|13571.9|13568.4|13569.5|13566.7|180
1692098100000|2023-08-15 11:15:00|13570.1|13568.1|13570.1|13568.1|13571.1|13568.4|13569.7|13567.1|134
1692098400000|2023-08-15 11:20:00|13570.2|13568.2|13570|13568|13573|13569.7|13569.9|13567.4|120
1692098700000|2023-08-15 11:25:00|13570.2|13568.2|13569.1|13567.1|13571.9|13568.4|13569|13567|146
1692099000000|2023-08-15 11:30:00|13569|13567|13569|13567|13570.1|13568.1|13568.8|13566.8|115
1692099300000|2023-08-15 11:35:00|13569.1|13567.1|13567.9|13565.9|13570.2|13568.2|13567.7|13565.3|109
1692099600000|2023-08-15 11:40:00|13568|13566|13568|13566|13571|13568.3|13567.9|13565.5|131
1692099900000|2023-08-15 11:45:00|13568.1|13566.1|13571|13567.5|13571.1|13567.6|13568.1|13565.2|140
1692100200000|2023-08-15 11:50:00|13571.1|13567.6|13574|13570.5|13574.3|13570.8|13571|13567.5|167
1692100500000|2023-08-15 11:55:00|13573.9|13570.4|13574.4|13570.9|13574.6|13571.1|13573|13569.5|155
1692100800000|2023-08-15 12:00:00|13573.6|13571.6|13574.1|13570.6|13575.5|13572.1|13572.9|13570.3|184
1692101100000|2023-08-15 12:05:00|13574|13570.5|13573.8|13570.3|13575.2|13571.7|13570.8|13567.3|180
1692101400000|2023-08-15 12:10:00|13573.9|13570.4|13573.9|13570.4|13575.3|13571.8|13573.2|13569.7|186
1692101700000|2023-08-15 12:15:00|13573.8|13570.3|13571.9|13568.4|13574|13571|13570.6|13567.1|178
1692102000000|2023-08-15 12:20:00|13572.1|13568.6|13573.6|13570.1|13575.7|13572.2|13572.1|13568.6|185
1692102300000|2023-08-15 12:25:00|13573.5|13570|13577|13572.7|13577|13573.4|13572.8|13569.3|252
1692102600000|2023-08-15 12:30:00|13577.9|13571.7|13582.4|13578.9|13591|13587.5|13574.2|13558.2|549
1692102900000|2023-08-15 12:35:00|13582.5|13579|13584.2|13580.7|13585.1|13581.6|13576|13573.2|464
1692103200000|2023-08-15 12:40:00|13584.3|13580.8|13571.2|13567.7|13584.3|13580.8|13568.9|13565.7|429
1692103500000|2023-08-15 12:45:00|13571|13567.5|13569|13565.5|13571.7|13568.9|13566.1|13562.8|339
1692103800000|2023-08-15 12:50:00|13568.8|13565.3|13574.3|13570.8|13574.9|13571.4|13567.3|13563.8|364
1692104100000|2023-08-15 12:55:00|13574.6|13571.1|13574.9|13571.4|13575.1|13572.2|13568.6|13565.1|335
1692104400000|2023-08-15 13:00:00|13574.8|13571.3|13575|13571.5|13579.7|13576.2|13571.6|13568.1|384
1692104700000|2023-08-15 13:05:00|13574.9|13571.4|13563.6|13560.1|13575.9|13572.4|13562.8|13559.3|427
1692105000000|2023-08-15 13:10:00|13563.5|13560|13563.1|13561.1|13565.7|13562.8|13561.5|13558.2|379
1692105300000|2023-08-15 13:15:00|13563.8|13560.3|13563.1|13559.6|13567.1|13563.6|13560.2|13557.3|373
1692105600000|2023-08-15 13:20:00|13563.2|13559.7|13564.1|13560.6|13568.1|13564.6|13558.9|13555.4|340
1692105900000|2023-08-15 13:25:00|13564.2|13560.7|13568.7|13565.2|13569|13565.5|13564|13560.5|303
1692106200000|2023-08-15 13:30:00|13568.6|13565.1|13580.2|13576.7|13580.6|13577.1|13568.5|13565|375
1692106500000|2023-08-15 13:35:00|13580.1|13576.6|13574.2|13570.7|13581.1|13577.6|13572.3|13568.8|398
1692106800000|2023-08-15 13:40:00|13574.3|13570.8|13570.8|13568.8|13576.6|13573.1|13570.6|13567.5|293
1692107100000|2023-08-15 13:45:00|13571|13569|13572.2|13568.7|13574.5|13571|13569.9|13566.4|326
1692107400000|2023-08-15 13:50:00|13572|13568.5|13567.4|13563.9|13572|13568.5|13565.2|13561.7|287
1692107700000|2023-08-15 13:55:00|13567.5|13564|13566.5|13563|13567.9|13564.4|13563.9|13560.4|236
1692108000000|2023-08-15 14:00:00|13566.4|13562.9|13570.7|13567.2|13570.7|13567.2|13564|13560.5|334
1692108300000|2023-08-15 14:05:00|13571.4|13567.9|13573.1|13569.6|13574.3|13570.8|13570.1|13566.8|380
1692108600000|2023-08-15 14:10:00|13573|13569.5|13576.6|13573.1|13577.3|13573.8|13569.8|13566.3|364
1692108900000|2023-08-15 14:15:00|13576.7|13573.2|13576|13572.5|13577|13573.5|13574.5|13571|223
1692109200000|2023-08-15 14:20:00|13575.9|13572.4|13575.2|13571.7|13576|13572.5|13572.7|13569.2|208
1692109500000|2023-08-15 14:25:00|13575.3|13571.8|13572.1|13570.1|13575.8|13572.3|13570.9|13568.8|262
1692109800000|2023-08-15 14:30:00|13572.2|13570.2|13569.9|13566.4|13574.8|13571.3|13568.9|13566.1|303
1692110100000|2023-08-15 14:35:00|13570|13566.5|13565|13561.5|13570.9|13567.8|13564.2|13561.4|247
1692110400000|2023-08-15 14:40:00|13564.9|13561.4|13568.1|13566.1|13569.6|13566.7|13564.1|13560.6|267
1692110700000|2023-08-15 14:45:00|13568|13566|13558|13556|13568.7|13566|13557.9|13555|280
1692111000000|2023-08-15 14:50:00|13557.9|13555.9|13561.9|13558.4|13563|13559.5|13557.6|13554.1|307
1692111300000|2023-08-15 14:55:00|13561.8|13558.3|13561.1|13557.6|13562.4|13559.9|13559|13556.7|261
1692111600000|2023-08-15 15:00:00|13561.3|13557.8|13559.6|13556.1|13563.6|13561.1|13558.3|13555.6|247
1692111900000|2023-08-15 15:05:00|13559.5|13556|13562.6|13559.1|13563.6|13561.6|13559.2|13556|253
1692112200000|2023-08-15 15:10:00|13562.5|13559|13564.1|13560.6|13564.1|13560.6|13559.7|13556.2|222
1692112500000|2023-08-15 15:15:00|13564|13560.5|13568.9|13565.4|13569.2|13565.7|13564|13560.5|250
1692112800000|2023-08-15 15:20:00|13569|13565.5|13570.9|13567.4|13572.5|13569|13568.7|13565.2|239
1692113100000|2023-08-15 15:25:00|13571|13567.5|13568.7|13565.2|13572|13568.5|13567.7|13564.2|174
1692113400000|2023-08-15 15:30:00|13568.6|13565.1|13568.6|13565.1|13569.2|13566.1|13565|13562.1|188
1692113700000|2023-08-15 15:35:00|13568.7|13565.2|13568.9|13566.9|13569.7|13566.9|13566.7|13563.3|198
1692114000000|2023-08-15 15:40:00|13568.8|13566.8|13569.7|13566.2|13572|13568.5|13567.7|13565.1|190
1692114300000|2023-08-15 15:45:00|13569.6|13566.1|13569.3|13565.8|13571.7|13568.2|13568|13565.3|180
1692114600000|2023-08-15 15:50:00|13569.2|13565.7|13569.8|13566.3|13571.1|13568.4|13568.4|13565.3|165
1692114900000|2023-08-15 15:55:00|13569.7|13566.2|13569.7|13567.7|13570.8|13567.9|13568.1|13565.8|174
1692115200000|2023-08-15 16:00:00|13570.4|13566.9|13574|13570.5|13574|13570.5|13568.8|13565.3|204
1692115500000|2023-08-15 16:05:00|13574.1|13570.6|13574.9|13571.4|13576|13572.5|13573.1|13569.8|156
1692115800000|2023-08-15 16:10:00|13575|13571.5|13574.3|13570.8|13575.8|13572.3|13573.8|13570.3|237
1692116100000|2023-08-15 16:15:00|13574.4|13570.9|13573.8|13570.3|13575.6|13572.1|13573.2|13569.7|190
1692116400000|2023-08-15 16:20:00|13574|13570.5|13573.6|13570.1|13574.5|13571|13572.8|13569.3|229
1692116700000|2023-08-15 16:25:00|13573.7|13570.2|13577.5|13574|13577.5|13574|13573.7|13570.2|167
1692117000000|2023-08-15 16:30:00|13577.4|13573.9|13579.3|13575.8|13579.6|13576.1|13577.4|13573.9|88
1692117300000|2023-08-15 16:35:00|13579.4|13575.9|13577.7|13574.2|13579.7|13576.2|13577.6|13574.1|103
1692117600000|2023-08-15 16:40:00|13577.6|13574.1|13579|13575.5|13579.1|13575.6|13576.7|13573.2|128
1692117900000|2023-08-15 16:45:00|13578.9|13575.4|13581.5|13578|13581.5|13578|13578.8|13575.3|167
1692118200000|2023-08-15 16:50:00|13581.4|13577.9|13580.7|13577.2|13581.5|13578|13579.8|13576.3|134
1692118500000|2023-08-15 16:55:00|13580.8|13577.3|13580.1|13576.6|13581.5|13578|13578.7|13575.2|163
1692118800000|2023-08-15 17:00:00|13580.2|13576.7|13579.7|13576.2|13580.3|13576.8|13578.8|13575.3|179
1692119100000|2023-08-15 17:05:00|13579.8|13576.3|13580.3|13576.8|13581.2|13577.7|13578.8|13575.3|180
1692119400000|2023-08-15 17:10:00|13580.4|13576.9|13581|13577.5|13581.2|13577.7|13580.1|13576.6|183
1692119700000|2023-08-15 17:15:00|13580.9|13577.4|13579.8|13576.3|13581.3|13577.8|13579|13575.5|176
1692120000000|2023-08-15 17:20:00|13579.9|13576.4|13578.4|13574.9|13580.8|13577.3|13578.1|13574.6|155
1692120300000|2023-08-15 17:25:00|13578.3|13574.8|13579.1|13575.6|13579.9|13576.4|13578.2|13574.7|126
1692120600000|2023-08-15 17:30:00|13579|13575.5|13581|13577.5|13581|13577.5|13578.8|13575.3|124
1692120900000|2023-08-15 17:35:00|13580.9|13577.4|13580.8|13577.3|13581.2|13577.9|13579.9|13577.1|99
1692121200000|2023-08-15 17:40:00|13580.9|13577.4|13580.6|13577.1|13581.5|13578.5|13580|13577|94
1692121500000|2023-08-15 17:45:00|13580.5|13577|13579|13575.5|13580.6|13577.3|13578.6|13575.4|122
1692121800000|2023-08-15 17:50:00|13578.9|13575.4|13578.5|13575|13579.6|13576.2|13577.8|13574.3|129
1692122100000|2023-08-15 17:55:00|13578.6|13575.1|13578.1|13576.1|13579.7|13576.3|13578.1|13574.8|111
1692122400000|2023-08-15 18:00:00|13578|13576|13581.2|13577.7|13581.3|13577.8|13578|13575|224
1692122700000|2023-08-15 18:05:00|13581.1|13577.6|13581.5|13578|13581.8|13578.3|13581|13577.5|122
1692123000000|2023-08-15 18:10:00|13581.4|13577.9|13581.2|13577.7|13581.5|13578|13580.2|13576.7|103
1692123300000|2023-08-15 18:15:00|13581.1|13577.6|13581|13577.5|13581.5|13578|13579.9|13576.4|168
1692123600000|2023-08-15 18:20:00|13580.9|13577.4|13581.1|13577.6|13581.2|13578|13579.9|13577|137
1692123900000|2023-08-15 18:25:00|13581|13577.5|13580.9|13577.4|13581.2|13577.7|13580.7|13577.2|104
1692124200000|2023-08-15 18:30:00|13580.8|13577.3|13577.6|13574.1|13580.9|13578.1|13577.5|13574|118
1692124500000|2023-08-15 18:35:00|13577.7|13574.2|13580.9|13577.4|13580.9|13577.4|13576.8|13573.3|153
1692124800000|2023-08-15 18:40:00|13581|13577.5|13580.9|13577.4|13581.4|13577.9|13580.3|13576.8|137
1692125100000|2023-08-15 18:45:00|13581|13577.5|13582.4|13578.9|13582.8|13580.1|13580.9|13577.4|103
1692125400000|2023-08-15 18:50:00|13582.5|13579|13584.4|13580.9|13584.7|13581.2|13582.4|13578.9|124
1692125700000|2023-08-15 18:55:00|13584.5|13581|13586.6|13583.1|13586.7|13583.2|13584.1|13580.6|130
1692126000000|2023-08-15 19:00:00|13586.5|13583|13585.9|13582.4|13586.7|13583.2|13585.2|13581.7|118
1692126300000|2023-08-15 19:05:00|13585.8|13582.3|13585.8|13582.3|13586.4|13582.9|13584.9|13581.4|143
1692126600000|2023-08-15 19:10:00|13585.9|13582.4|13586.7|13583.2|13586.7|13583.2|13584.8|13581.3|147
1692126900000|2023-08-15 19:15:00|13586.6|13583.1|13586.5|13583|13586.9|13583.4|13586.2|13582.7|47
1692127200000|2023-08-15 19:20:00|13586.4|13582.9|13585.9|13582.4|13586.6|13583.1|13585|13581.5|40
1692127500000|2023-08-15 19:25:00|13585.8|13582.3|13587.4|13583.9|13587.5|13584|13585.8|13582.3|100
1692127800000|2023-08-15 19:30:00|13587.5|13584|13586.1|13582.6|13587.6|13584.1|13586|13582.5|161
1692128100000|2023-08-15 19:35:00|13586|13582.5|13587.2|13583.7|13587.5|13584|13585.9|13582.4|167
1692128400000|2023-08-15 19:40:00|13587.1|13583.6|13587.6|13584.1|13587.6|13584.1|13587|13583.5|125
1692128700000|2023-08-15 19:45:00|13587.5|13584|13588|13584.5|13588.3|13584.8|13587.5|13584|102
1692129000000|2023-08-15 19:50:00|13588.1|13584.6|13587.2|13583.7|13588.1|13584.6|13586.8|13583.3|155
1692129300000|2023-08-15 19:55:00|13587.1|13583.6|13586.7|13583.2|13587.2|13583.7|13585.9|13582.4|115
1692129600000|2023-08-15 20:00:00|13586.5|13583|13586.9|13583.4|13587.1|13583.6|13586.3|13582.8|110
1692129900000|2023-08-15 20:05:00|13587|13583.5|13585.2|13581.7|13587|13583.5|13584.5|13581|67
1692130200000|2023-08-15 20:10:00|13585.1|13581.6|13585.7|13582.2|13585.7|13582.2|13584.6|13581.1|48
1692130500000|2023-08-15 20:15:00|13585.6|13582.1|13586.7|13583.2|13586.8|13583.3|13585.6|13582.1|74
1692130800000|2023-08-15 20:20:00|13586.8|13583.3|13587.3|13583.8|13588.1|13584.6|13586.7|13583.2|50
1692131100000|2023-08-15 20:25:00|13587.2|13583.7|13585.5|13582|13587.5|13584|13584.7|13581.2|68
1692131400000|2023-08-15 20:30:00|13585.6|13582.1|13586.7|13583.2|13587|13583.5|13585.6|13582.1|60
1692131700000|2023-08-15 20:35:00|13586.8|13583.3|13586.6|13583.1|13587|13583.5|13586.6|13583.1|59
1692132000000|2023-08-15 20:40:00|13586.5|13583|13586.9|13583.4|13586.9|13583.4|13586.5|13583|52
1692132300000|2023-08-15 20:45:00|13586.8|13583.3|13586.9|13583.3|13587.1|13583.6|13586.7|13583.2|70
1692132600000|2023-08-15 20:50:00|13586.8|13583.2|13587.1|13583.1|13587.2|13583.4|13586.7|13582.9|64
1692132900000|2023-08-15 20:55:00|13587|13583|13586.5|13580.7|13587.7|13583.2|13586.1|13580.5|95
1692133200000|2023-08-15 21:00:00|13589.1|13573.4|13578.9|13562.9|13589.1|13574.4|13578.9|13562.9|23
1692133500000|2023-08-15 21:05:00|13578.8|13562.8|13579.8|13563.8|13581.1|13565.1|13578.1|13562.1|90
1692133800000|2023-08-15 21:10:00|13579.9|13563.9|13580.9|13564.9|13580.9|13564.9|13579.3|13563.3|100
1692134100000|2023-08-15 21:15:00|13580.8|13564.8|13582.5|13566.5|13584|13568|13580.1|13564.1|87
1692134400000|2023-08-15 21:20:00|13582.9|13566.9|13581.1|13565.1|13584.1|13568.1|13578.9|13562.9|79
1692134700000|2023-08-15 21:25:00|13583.4|13567.4|13581|13565|13583.9|13567.9|13580.9|13564.9|26
1692135000000|2023-08-15 21:30:00|13582.3|13566.3|13585|13569|13586.1|13570.1|13580.4|13564.4|209
1692135300000|2023-08-15 21:35:00|13585.1|13569.1|13580|13564|13585.8|13569.8|13580|13564|263
1692135600000|2023-08-15 21:40:00|13580.1|13564.1|13585.2|13569.2|13587.6|13571.6|13579.5|13563.5|199
1692135900000|2023-08-15 21:45:00|13585.5|13569.5|13585.3|13569.3|13587.4|13571.4|13584.5|13568.5|263
1692136200000|2023-08-15 21:50:00|13585.1|13569.1|13585.3|13569.3|13586.8|13570.9|13584.2|13568.2|187
1692136500000|2023-08-15 21:55:00|13585.2|13569.2|13586.7|13570.7|13587.8|13573|13585.2|13569.2|181
1692136800000|2023-08-15 22:00:00|13586.5|13570.5|13583|13576|13587.4|13576.6|13582.4|13567.5|182
1692137100000|2023-08-15 22:05:00|13583.9|13575.4|13583.5|13576.9|13584.6|13577|13583|13575.1|68
1692137400000|2023-08-15 22:10:00|13583.4|13576.8|13583.9|13576.6|13584.5|13577.6|13583.4|13576.2|80
1692137700000|2023-08-15 22:15:00|13583.8|13576.5|13583.2|13578.1|13584.3|13578.4|13582.4|13576.2|244
1692138000000|2023-08-15 22:20:00|13583.3|13578.2|13584|13578.9|13584.2|13579.3|13583.2|13577.6|153
1692138300000|2023-08-15 22:25:00|13584.1|13579.2|13584|13579.7|13584.3|13579.7|13583.8|13578.7|96
1692138600000|2023-08-15 22:30:00|13583.9|13579.6|13584.5|13579.5|13584.7|13580.3|13583.8|13578.8|108
1692138900000|2023-08-15 22:35:00|13584.4|13579.8|13584.6|13580.4|13585.1|13581|13584|13579.5|101
1692139200000|2023-08-15 22:40:00|13584.7|13580.5|13587.5|13584|13587.6|13584.1|13584.4|13580.2|89
1692139500000|2023-08-15 22:45:00|13587.4|13583.9|13587.3|13583.8|13587.6|13584.1|13587|13583.5|35
1692139800000|2023-08-15 22:50:00|13587.4|13583.9|13587.4|13583.9|13587.5|13584|13587.2|13583.7|39
1692140100000|2023-08-15 22:55:00|13587.3|13583.8|13587.3|13583.8|13587.4|13583.9|13587.1|13583.6|24
1692140400000|2023-08-15 23:00:00|13587.1|13583.6|13585.9|13582.4|13587.4|13583.9|13585.7|13582.2|119
1692140700000|2023-08-15 23:05:00|13585.8|13582.3|13586.4|13582.9|13586.4|13582.9|13585.7|13582.2|90
1692141000000|2023-08-15 23:10:00|13586.3|13582.8|13586|13582.5|13586.4|13582.9|13586|13582.5|78
1692141300000|2023-08-15 23:15:00|13586.1|13582.6|13586|13582.5|13586.3|13582.8|13585.9|13582.4|74
1692141600000|2023-08-15 23:20:00|13586.1|13582.6|13586|13582.5|13586.6|13583.1|13585.7|13582.2|56
1692141900000|2023-08-15 23:25:00|13586.1|13582.6|13587.2|13583.7|13587.5|13584|13585.8|13582.3|75
1692142200000|2023-08-15 23:30:00|13587.3|13583.8|13587.2|13583.7|13587.7|13584.2|13587|13583.5|88
1692142500000|2023-08-15 23:35:00|13587.1|13583.6|13585.1|13581.6|13587.4|13583.9|13585|13581.5|122
1692142800000|2023-08-15 23:40:00|13585|13581.5|13584.4|13580.9|13585.1|13581.6|13583.8|13580.3|98
1692143100000|2023-08-15 23:45:00|13584.3|13580.8|13583.7|13580.2|13584.5|13581|13583.4|13579.9|90
1692143400000|2023-08-15 23:50:00|13583.8|13580.3|13583.6|13580.1|13583.9|13580.9|13582.8|13579.9|52
1692143700000|2023-08-15 23:55:00|13583.5|13580|13584.5|13581|13584.6|13581.1|13582.7|13580|36
1692144000000|2023-08-16 00:00:00|13584.6|13581.1|13585.9|13582.4|13586.2|13583.5|13584|13581.1|109
1692144300000|2023-08-16 00:05:00|13586|13582.5|13587|13583.5|13587.2|13583.7|13585.4|13581.9|151
1692144600000|2023-08-16 00:10:00|13586.9|13583.4|13587|13583.5|13587.9|13584.4|13586.1|13583.3|123
1692144900000|2023-08-16 00:15:00|13587.1|13583.6|13586.9|13583.4|13588.4|13585.1|13586.1|13583.3|99
1692145200000|2023-08-16 00:20:00|13587|13583.5|13588.4|13584.9|13588.6|13585.8|13586.3|13583.1|78
1692145500000|2023-08-16 00:25:00|13588.3|13584.8|13590.6|13587.1|13591.1|13587.6|13587.7|13584.8|73
1692145800000|2023-08-16 00:30:00|13590.5|13587|13591.3|13587.8|13591.5|13588|13588.1|13585.4|126
1692146100000|2023-08-16 00:35:00|13591.2|13587.7|13591.7|13588.2|13592.6|13589.1|13590.9|13587.4|119
1692146400000|2023-08-16 00:40:00|13591.8|13588.3|13591.4|13589.4|13594.5|13591.6|13591.4|13588.2|118
1692146700000|2023-08-16 00:45:00|13591.5|13589.5|13590.4|13588.4|13592.2|13589.5|13590.4|13587.6|84
1692147000000|2023-08-16 00:50:00|13590.5|13588.5|13592.1|13588.6|13592.4|13589.6|13590.3|13587.7|101
1692147300000|2023-08-16 00:55:00|13592|13588.5|13592.9|13589.4|13594.3|13591.3|13591.7|13588.2|119
1692147600000|2023-08-16 01:00:00|13593|13589.5|13594.3|13590.8|13595.2|13591.8|13591.8|13588.3|137
1692147900000|2023-08-16 01:05:00|13594.4|13590.9|13594.8|13591.3|13595.2|13591.7|13593.7|13590.2|175
1692148200000|2023-08-16 01:10:00|13594.9|13591.4|13594.9|13591.4|13596.5|13593|13594|13591.2|138
1692148500000|2023-08-16 01:15:00|13594.8|13591.3|13598.7|13595.2|13600.6|13597.2|13593.9|13590.4|235
1692148800000|2023-08-16 01:20:00|13598.5|13595|13596|13592.5|13598.6|13595.1|13593|13591|179
1692149100000|2023-08-16 01:25:00|13595.9|13592.4|13593.4|13591.4|13596.8|13594.1|13593.4|13590|131
1692149400000|2023-08-16 01:30:00|13593.3|13591.3|13590.1|13588.1|13593.4|13591.3|13588.2|13584.7|315
1692149700000|2023-08-16 01:35:00|13590.2|13588.2|13591.6|13589.6|13592.8|13590.8|13589.3|13587.3|173
1692150000000|2023-08-16 01:40:00|13591.7|13589.7|13588.9|13586.9|13593.2|13590|13587.7|13584.2|245
1692150300000|2023-08-16 01:45:00|13589|13587|13590.5|13587|13591.9|13589.9|13588.8|13586.6|158
1692150600000|2023-08-16 01:50:00|13590.4|13586.9|13582.2|13578.7|13591.5|13588.1|13582|13578.5|270
1692150900000|2023-08-16 01:55:00|13582.3|13578.8|13586.7|13584.7|13587.8|13585|13581.6|13578.1|181
1692151200000|2023-08-16 02:00:00|13586.8|13584.8|13587.1|13583.6|13588.5|13586.5|13583.3|13581.3|225
1692151500000|2023-08-16 02:05:00|13586.4|13584.4|13580.6|13578.6|13587.3|13585.3|13580.6|13578|181
1692151800000|2023-08-16 02:10:00|13580.5|13578.5|13580.1|13576.6|13583.6|13580.8|13579|13576.1|186
1692152100000|2023-08-16 02:15:00|13579.3|13577.3|13581.8|13579.8|13582.6|13580.1|13577.9|13574.7|192
1692152400000|2023-08-16 02:20:00|13581.9|13579.9|13583.6|13580.1|13585.1|13582.3|13581.8|13579.6|193
1692152700000|2023-08-16 02:25:00|13583.7|13580.2|13584.9|13582.9|13585|13582.9|13583.1|13579.6|146
1692153000000|2023-08-16 02:30:00|13585|13583|13586.5|13584.5|13586.6|13584.6|13584.2|13582.2|112
1692153300000|2023-08-16 02:35:00|13586.4|13584.4|13586.2|13582.7|13587.3|13584.7|13585.2|13582.4|150
1692153600000|2023-08-16 02:40:00|13586.3|13582.8|13586.5|13584.5|13587.3|13584.5|13585|13582.3|119
1692153900000|2023-08-16 02:45:00|13586.4|13584.4|13586|13584|13586.9|13584.4|13584.7|13582.7|109
1692154200000|2023-08-16 02:50:00|13585.9|13583.9|13584.5|13582.5|13586.4|13584.4|13584.5|13582.5|55
1692154500000|2023-08-16 02:55:00|13584.6|13582.6|13587.6|13585.6|13587.7|13585.7|13584.5|13582.2|90
1692154800000|2023-08-16 03:00:00|13587.5|13585.5|13587.2|13585.2|13588.6|13586.6|13586|13583.2|122
1692155100000|2023-08-16 03:05:00|13588|13584.5|13587.5|13584|13588.3|13584.9|13584.4|13582.4|131
1692155400000|2023-08-16 03:10:00|13587.4|13583.9|13585.3|13581.8|13587.5|13584|13584.9|13581.6|136
1692155700000|2023-08-16 03:15:00|13585.2|13581.7|13582.1|13578.6|13586.3|13583.3|13580.7|13577.2|140
1692156000000|2023-08-16 03:20:00|13582|13578.5|13581.4|13579.4|13582.8|13580.1|13581.1|13578.3|108
1692156300000|2023-08-16 03:25:00|13581.5|13579.5|13583.9|13581.9|13585.1|13583.1|13581.5|13578.8|130
1692156600000|2023-08-16 03:30:00|13584|13582|13588.3|13584.8|13588.6|13586.2|13583.9|13581.9|127
1692156900000|2023-08-16 03:35:00|13588.2|13584.7|13586.9|13584.9|13588.9|13586.2|13586.4|13583.7|117
1692157200000|2023-08-16 03:40:00|13586.8|13584.8|13589.7|13587.7|13590.3|13588.2|13586.1|13583.3|103
1692157500000|2023-08-16 03:45:00|13589.8|13587.8|13590.3|13588.3|13591.3|13589.3|13589.8|13587.1|74
1692157800000|2023-08-16 03:50:00|13590.4|13588.4|13590.9|13588.9|13591.6|13589.2|13590.2|13587.6|94
1692158100000|2023-08-16 03:55:00|13591.7|13588.2|13591.5|13589.5|13592.3|13589.5|13590.8|13588.1|125
1692158400000|2023-08-16 04:00:00|13591.4|13589.4|13589.9|13587.9|13591.5|13589.5|13589.9|13587.9|59
1692158700000|2023-08-16 04:05:00|13590|13588|13589.7|13587.7|13590.6|13588|13589.4|13586.7|78
1692159000000|2023-08-16 04:10:00|13589.6|13587.6|13590.1|13588.1|13591.2|13588.2|13589.4|13586.6|112
1692159300000|2023-08-16 04:15:00|13590.2|13588.2|13591|13589|13591.1|13589|13590|13587.2|46
1692159600000|2023-08-16 04:20:00|13590.9|13588.9|13591.3|13589.3|13591.4|13589.4|13590.9|13588.9|66
1692159900000|2023-08-16 04:25:00|13591.4|13589.4|13591.3|13589.3|13591.4|13589.4|13591|13589|50
1692160200000|2023-08-16 04:30:00|13591.4|13589.4|13591.1|13589.1|13592.2|13589.4|13590.9|13588.3|59
1692160500000|2023-08-16 04:35:00|13591.2|13589.2|13591.6|13589.6|13593.3|13590.6|13591.1|13588.3|46
1692160800000|2023-08-16 04:40:00|13591.5|13589.5|13592.2|13590.2|13593.1|13590.5|13591.5|13589.4|87
1692161100000|2023-08-16 04:45:00|13592.1|13590.1|13591|13589|13592.6|13590.6|13590.9|13588.8|65
1692161400000|2023-08-16 04:50:00|13591.7|13588.2|13588.5|13586.5|13591.7|13588.8|13588.4|13586.4|48
1692161700000|2023-08-16 04:55:00|13588.6|13586.6|13588.8|13585.3|13588.9|13586.6|13587.9|13585.3|38
1692162000000|2023-08-16 05:00:00|13588.9|13585.4|13586.3|13582.8|13589.1|13585.6|13585.2|13582.6|140
1692162300000|2023-08-16 05:05:00|13586.4|13582.9|13585.1|13583.1|13586.9|13584.1|13582|13580|129
1692162600000|2023-08-16 05:10:00|13585|13583|13586.9|13584.9|13587.9|13585.1|13584.5|13581.4|150
1692162900000|2023-08-16 05:15:00|13587.6|13584.1|13588|13586|13589.3|13586.9|13586.9|13584|138
1692163200000|2023-08-16 05:20:00|13587.9|13585.9|13588.7|13585.2|13590|13587|13587.9|13585.2|92
1692163500000|2023-08-16 05:25:00|13588.8|13585.3|13587.2|13585.2|13590.1|13587.2|13587|13585|118
1692163800000|2023-08-16 05:30:00|13587.1|13585.1|13587.8|13584.3|13587.8|13585.2|13584.8|13582.5|146
1692164100000|2023-08-16 05:35:00|13587.9|13584.4|13588.1|13586.1|13588.5|13586.2|13587|13584.3|92
1692164400000|2023-08-16 05:40:00|13588.2|13586.2|13587|13585|13588.8|13586.8|13586.6|13584.6|72
1692164700000|2023-08-16 05:45:00|13586.9|13584.9|13590.1|13588.1|13590.2|13588.2|13586.7|13584.7|92
1692165000000|2023-08-16 05:50:00|13590.2|13588.2|13591|13589|13592.3|13590.3|13589.9|13587.9|130
1692165300000|2023-08-16 05:55:00|13590.9|13588.9|13586.9|13583.4|13590.9|13588.9|13586|13583.2|191
1692165600000|2023-08-16 06:00:00|13587.1|13583.6|13584.9|13582.9|13587.5|13584.5|13582.9|13580.4|217
1692165900000|2023-08-16 06:05:00|13585|13583|13586.9|13584.9|13589.7|13586.3|13583.9|13581.9|176
1692166200000|2023-08-16 06:10:00|13587|13585|13583.9|13580.4|13588|13585.1|13583|13579.9|220
1692166500000|2023-08-16 06:15:00|13583.8|13580.3|13582.5|13579|13584.1|13581.1|13580.3|13577.9|230
1692166800000|2023-08-16 06:20:00|13582.6|13579.1|13575.5|13573.5|13583|13580.3|13575.5|13572.7|245
1692167100000|2023-08-16 06:25:00|13575.1|13573.1|13569.2|13567.2|13575.1|13573.1|13568.6|13565.8|207
1692167400000|2023-08-16 06:30:00|13569.1|13567.1|13571.2|13567.7|13574.1|13571.1|13569.1|13567.1|201
1692167700000|2023-08-16 06:35:00|13570.8|13567.3|13568.8|13565.3|13570.8|13567.3|13567.3|13563.8|221
1692168000000|2023-08-16 06:40:00|13568.7|13565.2|13569.3|13567.3|13572|13569.2|13568.7|13565.2|146
1692168300000|2023-08-16 06:45:00|13569.4|13567.4|13574.3|13572.3|13574.9|13572.3|13568.2|13566.2|189
1692168600000|2023-08-16 06:50:00|13574.4|13572.4|13573.7|13571.7|13575.8|13573.1|13572.1|13569.2|163
1692168900000|2023-08-16 06:55:00|13573|13571|13574.6|13571.1|13575.5|13572.8|13572.9|13570.3|150
1692169200000|2023-08-16 07:00:00|13574.7|13571.2|13571.3|13569.3|13576.6|13574|13571|13569|185
1692169500000|2023-08-16 07:05:00|13571.4|13569.4|13575.2|13571.7|13575.5|13572|13571.4|13568.7|147
1692169800000|2023-08-16 07:10:00|13575.4|13571.9|13575.8|13572.3|13576.7|13574|13574.3|13571.7|193
1692170100000|2023-08-16 07:15:00|13575.9|13572.4|13572.6|13569.1|13577.3|13574.6|13572.3|13568.8|145
1692170400000|2023-08-16 07:20:00|13572.5|13569|13576.7|13573.2|13577.1|13574.5|13572.5|13569|174
1692170700000|2023-08-16 07:25:00|13576|13574|13577.8|13575.8|13578.4|13576.1|13575.9|13573.4|138
1692171000000|2023-08-16 07:30:00|13577.9|13575.9|13577.2|13575.2|13578.6|13575.9|13577.1|13574.4|134
1692171300000|2023-08-16 07:35:00|13577.3|13575.3|13576.8|13574.8|13578.7|13575.7|13576.4|13574.4|119
1692171600000|2023-08-16 07:40:00|13576.9|13574.9|13573|13571|13577.4|13574.9|13572.9|13570.8|151
1692171900000|2023-08-16 07:45:00|13572.9|13570.9|13569.9|13566.4|13573|13571|13567.8|13564.3|214
1692172200000|2023-08-16 07:50:00|13570.1|13566.6|13571|13569|13571.9|13569.6|13569.4|13566.5|152
1692172500000|2023-08-16 07:55:00|13571.1|13569.1|13566.3|13562.8|13571.3|13569.3|13566|13562.6|169
1692172800000|2023-08-16 08:00:00|13565.6|13563.6|13567.6|13565.6|13567.9|13565.9|13565.6|13562.8|158
1692173100000|2023-08-16 08:05:00|13567.7|13565.7|13567.8|13565.8|13569.5|13566.7|13565.6|13563.1|171
1692173400000|2023-08-16 08:10:00|13567.7|13565.7|13568.6|13565.1|13569.5|13566.5|13566.4|13562.9|167
1692173700000|2023-08-16 08:15:00|13568.5|13565|13572.6|13569.1|13572.8|13569.3|13568.5|13565|170
1692174000000|2023-08-16 08:20:00|13572.7|13569.2|13571.1|13567.6|13572.7|13569.2|13570.6|13567.1|137
1692174300000|2023-08-16 08:25:00|13571.2|13567.7|13569.1|13565.6|13571.4|13567.9|13568.3|13564.8|117
1692174600000|2023-08-16 08:30:00|13569.2|13565.7|13565|13561.5|13569.5|13566|13563.9|13560.4|204
1692174900000|2023-08-16 08:35:00|13564.9|13561.4|13566.7|13563.2|13567.8|13564.3|13564.7|13561.2|210
1692175200000|2023-08-16 08:40:00|13566.8|13563.3|13567|13565|13568.1|13565.3|13566|13562.8|190
1692175500000|2023-08-16 08:45:00|13566.9|13564.9|13568.3|13564.8|13568.6|13565.1|13566.2|13563.2|88
1692175800000|2023-08-16 08:50:00|13568.4|13564.9|13569.1|13565.6|13569.8|13567.2|13568|13564.8|119
1692176100000|2023-08-16 08:55:00|13569.3|13565.8|13571|13567.5|13571.3|13567.8|13568.8|13565.8|117
1692176400000|2023-08-16 09:00:00|13571.1|13567.6|13569|13567|13571.3|13568.1|13569|13566.9|121
1692176700000|2023-08-16 09:05:00|13569.1|13567.1|13568.1|13566.1|13570.2|13568.2|13568|13566|101
1692177000000|2023-08-16 09:10:00|13568.2|13566.2|13566.1|13564.1|13568.9|13566.2|13566|13563.5|132
1692177300000|2023-08-16 09:15:00|13566.3|13564.3|13568.1|13566.1|13570.3|13566.9|13566.3|13563.3|166
1692177600000|2023-08-16 09:20:00|13568.2|13566.2|13571|13567.5|13571.2|13568.4|13567.7|13565.1|158
1692177900000|2023-08-16 09:25:00|13571.1|13567.6|13571.5|13568|13571.8|13568.3|13570.9|13567.4|126
1692178200000|2023-08-16 09:30:00|13571.6|13568.1|13571.8|13568.3|13572.3|13568.8|13571|13567.5|111
1692178500000|2023-08-16 09:35:00|13571.9|13568.4|13572.3|13570.3|13573.4|13570.3|13571.4|13567.9|109
1692178800000|2023-08-16 09:40:00|13572.4|13570.4|13574.8|13571.3|13574.9|13571.4|13572.1|13569|147
1692179100000|2023-08-16 09:45:00|13574.7|13571.2|13575.9|13573.9|13576.9|13574.1|13574.4|13570.9|91
1692179400000|2023-08-16 09:50:00|13575.8|13573.8|13574.2|13572.2|13576.9|13574|13574|13572|60
1692179700000|2023-08-16 09:55:00|13574.3|13572.3|13572.2|13570.2|13574.7|13572.7|13572.1|13570.1|91
1692180000000|2023-08-16 10:00:00|13572.1|13570.1|13575.7|13573.7|13576.4|13573.7|13571.9|13569.8|80
1692180300000|2023-08-16 10:05:00|13575.6|13573.6|13574.5|13572.5|13575.7|13573.7|13574.1|13571.8|84
1692180600000|2023-08-16 10:10:00|13574.6|13572.6|13575.7|13573.7|13575.9|13573.7|13574.1|13572|69
1692180900000|2023-08-16 10:15:00|13575.8|13573.8|13574.3|13572.3|13575.9|13573.9|13573.7|13571.7|54
1692181200000|2023-08-16 10:20:00|13574.2|13572.2|13574.8|13572.8|13576.5|13574.5|13574.1|13571.9|84
1692181500000|2023-08-16 10:25:00|13574.9|13572.9|13574.8|13572.8|13575.4|13572.9|13572.7|13570.7|153
1692181800000|2023-08-16 10:30:00|13574.9|13572.9|13575.8|13573.8|13577.1|13575.1|13574.9|13572.9|142
1692182100000|2023-08-16 10:35:00|13575.7|13573.7|13577|13575|13577.4|13575.4|13575.6|13573.5|105
1692182400000|2023-08-16 10:40:00|13577.1|13575.1|13578.5|13575|13578.6|13575.8|13576.1|13573.6|96
1692182700000|2023-08-16 10:45:00|13578.6|13575.1|13578.6|13576.6|13579.6|13577|13578.5|13575.1|93
1692183000000|2023-08-16 10:50:00|13578.5|13576.5|13576.9|13573.4|13580|13577.4|13576.1|13573.1|118
1692183300000|2023-08-16 10:55:00|13576.8|13573.3|13578.9|13575.4|13579|13575.5|13576.7|13573.2|120
1692183600000|2023-08-16 11:00:00|13578.8|13575.3|13578.2|13576.2|13579.4|13576.4|13577.7|13574.6|112
1692183900000|2023-08-16 11:05:00|13578.3|13576.3|13579.4|13575.9|13579.5|13576.3|13578.3|13575.1|132
1692184200000|2023-08-16 11:10:00|13579.3|13575.8|13580|13576.5|13580.8|13577.4|13578.6|13575.7|139
1692184500000|2023-08-16 11:15:00|13579.9|13576.4|13580.3|13576.8|13580.4|13577.5|13578.7|13575.5|83
1692184800000|2023-08-16 11:20:00|13580.2|13576.7|13580.3|13576.8|13580.4|13576.9|13580.2|13576.7|58
1692185100000|2023-08-16 11:25:00|13580.2|13576.7|13580.3|13576.8|13580.7|13577.2|13579.8|13576.3|111
1692185400000|2023-08-16 11:30:00|13580.4|13576.9|13578.6|13575.1|13580.4|13577.3|13578|13575|83
1692185700000|2023-08-16 11:35:00|13578.7|13575.2|13578.9|13575.4|13579.6|13576.1|13577.6|13574.1|104
1692186000000|2023-08-16 11:40:00|13579|13575.5|13580.9|13577.4|13581.6|13578.1|13578.6|13575.1|141
1692186300000|2023-08-16 11:45:00|13581|13577.5|13581.1|13577.6|13581.8|13578.3|13580.8|13577.3|97
1692186600000|2023-08-16 11:50:00|13581.2|13577.7|13581|13577.5|13581.3|13577.8|13580|13576.5|126
1692186900000|2023-08-16 11:55:00|13580.9|13577.4|13581.2|13577.7|13581.2|13577.7|13579.5|13576|165
1692187200000|2023-08-16 12:00:00|13581.3|13577.8|13579.8|13576.3|13581.7|13578.2|13578.7|13575.2|177
1692187500000|2023-08-16 12:05:00|13579.9|13576.4|13579.2|13577.2|13581.1|13578|13578.9|13575.8|119
1692187800000|2023-08-16 12:10:00|13579.1|13577.1|13581.4|13577.9|13581.4|13578.4|13579.1|13576.6|135
1692188100000|2023-08-16 12:15:00|13581.3|13577.8|13582.3|13578.8|13582.8|13579.3|13581.3|13577.8|88
1692188400000|2023-08-16 12:20:00|13582.4|13578.9|13585.6|13582.1|13585.7|13583.2|13582.4|13578.9|171
1692188700000|2023-08-16 12:25:00|13585.8|13582.3|13584.7|13581.2|13585.8|13583.1|13584.6|13581.1|181
1692189000000|2023-08-16 12:30:00|13584.8|13581.3|13581.9|13578.4|13586.6|13583.1|13581.6|13578.1|211
1692189300000|2023-08-16 12:35:00|13581.8|13578.3|13584.7|13581.2|13585.3|13581.8|13579.2|13576|180
1692189600000|2023-08-16 12:40:00|13584.8|13581.3|13585.5|13582|13586.1|13582.6|13584.3|13580.8|196
1692189900000|2023-08-16 12:45:00|13585.6|13582.1|13587.5|13584|13587.6|13584.1|13583.8|13580.7|192
1692190200000|2023-08-16 12:50:00|13587.6|13584.1|13587.7|13584.2|13588.9|13586.1|13586.8|13583.8|196
1692190500000|2023-08-16 12:55:00|13587.8|13584.3|13589.8|13586.3|13589.8|13586.3|13586.7|13583.2|190
1692190800000|2023-08-16 13:00:00|13589.7|13586.2|13586.9|13584.9|13590.7|13587.3|13586.9|13584.9|181
1692191100000|2023-08-16 13:05:00|13587|13585|13587.2|13583.7|13588.3|13585.2|13585.7|13582.2|174
1692191400000|2023-08-16 13:10:00|13587.1|13583.6|13589.8|13586.3|13590.6|13587.1|13587.1|13583.6|146
1692191700000|2023-08-16 13:15:00|13589.9|13586.4|13589.8|13586.3|13590.7|13587.2|13587.1|13583.6|261
1692192000000|2023-08-16 13:20:00|13589.7|13586.2|13589.2|13585.7|13591.7|13588.2|13588.9|13585.5|160
1692192300000|2023-08-16 13:25:00|13589.1|13585.6|13586.9|13583.4|13589.5|13586|13586.5|13583|185
1692192600000|2023-08-16 13:30:00|13586.8|13583.3|13583.2|13579.7|13587.1|13583.6|13582.7|13579.2|298
1692192900000|2023-08-16 13:35:00|13583.3|13579.8|13573.8|13570.3|13584|13580.5|13571.5|13568|357
1692193200000|2023-08-16 13:40:00|13573.9|13570.4|13577|13573.5|13578.4|13575|13573.8|13570.3|326
1692193500000|2023-08-16 13:45:00|13577.1|13573.6|13571.4|13569.4|13578.4|13574.9|13570.2|13568|301
1692193800000|2023-08-16 13:50:00|13571.3|13569.3|13576|13572.5|13576.2|13573.2|13571.3|13568.1|217
1692194100000|2023-08-16 13:55:00|13576.1|13572.6|13580|13576.5|13580.4|13576.9|13575.9|13572.6|234
1692194400000|2023-08-16 14:00:00|13580.1|13576.6|13579.2|13575.7|13583|13579.5|13577.8|13574.3|306
1692194700000|2023-08-16 14:05:00|13579.6|13576.1|13579|13575.5|13579.9|13576.4|13572.6|13569.1|240
1692195000000|2023-08-16 14:10:00|13578.9|13575.4|13577.7|13574.2|13579.1|13575.6|13574.6|13571.1|237
1692195300000|2023-08-16 14:15:00|13577.8|13574.3|13573.5|13570|13577.9|13574.4|13572.5|13569|206
1692195600000|2023-08-16 14:20:00|13573.6|13570.1|13576.2|13572.7|13576.8|13573.3|13572.5|13569.9|225
1692195900000|2023-08-16 14:25:00|13576.1|13572.6|13578.2|13574.7|13579.7|13576.5|13576.1|13572.6|215
1692196200000|2023-08-16 14:30:00|13578.5|13575|13581.8|13579.8|13582.2|13579.8|13577|13574.2|190
1692196500000|2023-08-16 14:35:00|13581.7|13579.7|13581.7|13578.2|13583.1|13580.5|13580.5|13577.3|226
1692196800000|2023-08-16 14:40:00|13581.5|13578|13579.4|13577.4|13582.4|13579.3|13578.6|13575.1|200
1692197100000|2023-08-16 14:45:00|13579.5|13577.5|13581.9|13579.9|13585.7|13583.3|13579.4|13577.4|216
1692197400000|2023-08-16 14:50:00|13582|13580|13578.9|13576.9|13582.3|13580.3|13578.4|13576.4|177
1692197700000|2023-08-16 14:55:00|13579|13577|13578.2|13576.2|13581.8|13578.3|13577.8|13575.1|199
1692198000000|2023-08-16 15:00:00|13578.1|13576.1|13577.2|13573.7|13581.1|13577.6|13577.1|13573.7|201
1692198300000|2023-08-16 15:05:00|13577.1|13573.6|13580.7|13578.7|13581.2|13579.2|13576|13573.4|140
1692198600000|2023-08-16 15:10:00|13580.6|13578.6|13580.5|13577|13583.9|13581|13579.6|13576.6|220
1692198900000|2023-08-16 15:15:00|13580.4|13576.9|13581.8|13578.3|13583.5|13580.6|13579.3|13575.8|206
1692199200000|2023-08-16 15:20:00|13581.7|13578.2|13579.8|13576.3|13582|13579.4|13579.8|13576.3|168
1692199500000|2023-08-16 15:25:00|13579.7|13576.2|13581.9|13579.9|13582.9|13579.9|13579.6|13576.1|216
1692199800000|2023-08-16 15:30:00|13582|13580|13582.8|13579.3|13583.8|13580.3|13581.9|13579.1|174
1692200100000|2023-08-16 15:35:00|13582.9|13579.4|13582.7|13580.7|13583.6|13580.9|13581.9|13578.4|149
1692200400000|2023-08-16 15:40:00|13582.8|13580.8|13584.9|13582.9|13585.8|13583.2|13582.8|13580|98
1692200700000|2023-08-16 15:45:00|13585|13583|13586.4|13582.9|13588.5|13585.8|13584.9|13582.1|195
1692201000000|2023-08-16 15:50:00|13586.8|13583.3|13584|13582|13587.1|13583.6|13583.2|13580.6|129
1692201300000|2023-08-16 15:55:00|13583.9|13581.9|13586|13584|13587.4|13584.3|13583.1|13580.2|170
1692201600000|2023-08-16 16:00:00|13586.1|13584.1|13588|13584.5|13588|13584.5|13585.8|13582.3|157
1692201900000|2023-08-16 16:05:00|13587.9|13584.4|13589.8|13586.3|13590.7|13588.2|13585.9|13583.4|128
1692202200000|2023-08-16 16:10:00|13589.9|13586.4|13590|13586.5|13590.6|13587.5|13588.8|13585.3|120
1692202500000|2023-08-16 16:15:00|13590.1|13586.6|13590.7|13587.2|13591.2|13587.7|13589.2|13586.3|179
1692202800000|2023-08-16 16:20:00|13590.6|13587.1|13591.2|13587.7|13592.1|13588.6|13590.3|13586.8|143
1692203100000|2023-08-16 16:25:00|13591.3|13587.8|13593.1|13589.6|13593.3|13590.4|13591.3|13587.8|134
1692203400000|2023-08-16 16:30:00|13593|13589.5|13592.3|13588.8|13593.1|13590.4|13591.7|13588.2|125
1692203700000|2023-08-16 16:35:00|13592.4|13588.9|13590.8|13587.3|13592.4|13589.6|13589.7|13586.2|170
1692204000000|2023-08-16 16:40:00|13590.9|13587.4|13591.1|13587.6|13591.4|13587.9|13589.4|13585.9|140
1692204300000|2023-08-16 16:45:00|13591|13587.5|13591.2|13587.7|13591.3|13588.5|13590.4|13587.3|130
1692204600000|2023-08-16 16:50:00|13591.1|13587.6|13592.3|13588.8|13592.4|13588.9|13590.9|13587.4|137
1692204900000|2023-08-16 16:55:00|13592.2|13588.7|13593.2|13589.7|13593.7|13590.2|13592|13588.5|148
1692205200000|2023-08-16 17:00:00|13593.3|13589.8|13594.5|13591|13594.6|13591.1|13592.9|13589.4|117
1692205500000|2023-08-16 17:05:00|13594.6|13591.1|13596.4|13592.9|13597.2|13593.8|13594.4|13590.9|135
1692205800000|2023-08-16 17:10:00|13596.3|13592.8|13592|13588.5|13596.4|13592.9|13591.4|13587.9|154
1692206100000|2023-08-16 17:15:00|13592.1|13588.6|13594.5|13591|13594.5|13591.4|13591.8|13588.3|194
1692206400000|2023-08-16 17:20:00|13594.4|13590.9|13593.6|13590.1|13594.4|13590.9|13592.6|13589.1|178
1692206700000|2023-08-16 17:25:00|13593.5|13590|13595.9|13592.4|13596.8|13593.3|13593.2|13589.7|163
1692207000000|2023-08-16 17:30:00|13596|13592.5|13595.1|13591.6|13596.5|13593|13593.8|13591.2|157
1692207300000|2023-08-16 17:35:00|13595|13591.5|13596.3|13592.8|13596.5|13593.4|13594.1|13591.5|142
1692207600000|2023-08-16 17:40:00|13596.2|13592.7|13592.2|13590.2|13596.4|13592.9|13591.7|13588.2|180
1692207900000|2023-08-16 17:45:00|13592.1|13590.1|13592.6|13589.1|13593.7|13590.2|13590.5|13587|164
1692208200000|2023-08-16 17:50:00|13592.5|13589|13593.8|13590.3|13594.1|13590.6|13592.5|13589|178
1692208500000|2023-08-16 17:55:00|13593.7|13590.2|13597|13584.9|13597|13590.3|13591.1|13583.5|323
1692208800000|2023-08-16 18:00:00|13596.9|13585|13598.1|13594.6|13598.6|13595.1|13591.2|13585|401
1692209100000|2023-08-16 18:05:00|13597.8|13594.3|13599.3|13595.8|13600.1|13596.6|13595.9|13592.4|226
1692209400000|2023-08-16 18:10:00|13599.2|13595.7|13597.3|13593.8|13600.4|13596.9|13596.4|13592.9|303
1692209700000|2023-08-16 18:15:00|13597.4|13593.9|13591.8|13588.3|13597.7|13594.2|13590.3|13586.8|286
1692210000000|2023-08-16 18:20:00|13591.7|13588.2|13587.9|13584.4|13591.8|13588.3|13583.6|13580.1|378
1692210300000|2023-08-16 18:25:00|13588|13584.5|13587.1|13583.6|13592.5|13589|13586.5|13583|324
1692210600000|2023-08-16 18:30:00|13587|13583.5|13583.9|13580.4|13587.2|13583.7|13582.5|13579|283
1692210900000|2023-08-16 18:35:00|13583.8|13580.3|13586|13582.5|13587.2|13583.7|13583|13579.5|266
1692211200000|2023-08-16 18:40:00|13585.9|13582.4|13589.3|13585.8|13591.4|13587.9|13585.9|13582.4|246
1692211500000|2023-08-16 18:45:00|13589.2|13585.7|13595.4|13591.9|13595.4|13591.9|13587.9|13584.4|208
1692211800000|2023-08-16 18:50:00|13595.3|13591.8|13595.8|13592.3|13598.1|13594.6|13594.6|13591.1|303
1692212100000|2023-08-16 18:55:00|13596|13592.5|13599.2|13595.7|13599.7|13596.2|13596|13592.5|283
1692212400000|2023-08-16 19:00:00|13599.3|13595.8|13599.4|13595.9|13600.3|13596.8|13597.9|13594.4|159
1692212700000|2023-08-16 19:05:00|13599.3|13595.8|13601.3|13597.8|13601.5|13598|13599.3|13595.8|120
1692213000000|2023-08-16 19:10:00|13601.4|13597.9|13602.6|13599.1|13604.6|13601.1|13601.4|13597.9|115
1692213300000|2023-08-16 19:15:00|13602.7|13599.2|13604.7|13601.2|13606.1|13602.6|13602.7|13599.2|180
1692213600000|2023-08-16 19:20:00|13604.6|13601.1|13603.9|13600.4|13604.9|13601.4|13601.9|13598.4|161
1692213900000|2023-08-16 19:25:00|13604.1|13600.6|13604.7|13601.2|13605|13601.5|13602.6|13599.1|192
1692214200000|2023-08-16 19:30:00|13604.6|13601.1|13601.6|13598.1|13605.1|13601.6|13601.2|13597.7|121
1692214500000|2023-08-16 19:35:00|13601.7|13598.2|13602.9|13599.4|13604.1|13600.6|13601.6|13598.1|118
1692214800000|2023-08-16 19:40:00|13602.8|13599.3|13602.8|13599.3|13603.8|13600.3|13602.4|13598.9|169
1692215100000|2023-08-16 19:45:00|13602.7|13599.2|13602.7|13599.2|13603.1|13599.6|13601.6|13598.1|142
1692215400000|2023-08-16 19:50:00|13602.8|13599.3|13603.2|13599.7|13604.1|13600.6|13602.7|13599.2|149
1692215700000|2023-08-16 19:55:00|13603.1|13599.6|13603.7|13600.2|13603.9|13600.4|13602.6|13599.1|99
1692216000000|2023-08-16 20:00:00|13603.6|13600.1|13602.4|13598.9|13603.6|13600.1|13602.4|13598.9|89
1692216300000|2023-08-16 20:05:00|13602.3|13598.8|13602.7|13599.2|13603.1|13599.6|13602.1|13598.6|206
1692216600000|2023-08-16 20:10:00|13602.8|13599.3|13602|13598.5|13603.1|13599.6|13601.9|13598.4|156
1692216900000|2023-08-16 20:15:00|13601.9|13598.4|13601.7|13598.2|13602|13598.5|13601.5|13598|55
1692217200000|2023-08-16 20:20:00|13601.8|13598.3|13601.8|13598.3|13601.9|13598.4|13601.6|13598.1|45
1692217500000|2023-08-16 20:25:00|13601.9|13598.4|13601.5|13598|13602|13598.5|13601.2|13597.7|60
1692217800000|2023-08-16 20:30:00|13601.6|13598.1|13602.5|13599|13602.5|13599|13601.5|13598|48
1692218100000|2023-08-16 20:35:00|13602.4|13598.9|13602.1|13598.6|13602.5|13599|13602|13598.5|50
1692218400000|2023-08-16 20:40:00|13602.2|13598.7|13600.6|13597.1|13602.2|13598.7|13600.5|13597|53
1692218700000|2023-08-16 20:45:00|13600.5|13597|13599.5|13596|13600.7|13597.2|13599.2|13595.7|62
1692219000000|2023-08-16 20:50:00|13599.4|13595.9|13599.4|13595.6|13599.6|13595.9|13599.3|13595.4|40
1692219300000|2023-08-16 20:55:00|13599.5|13595.7|13600.2|13594.4|13600.5|13595.8|13599.5|13594.4|60
1692219600000|2023-08-16 21:00:00|13599.8|13583.8|13590|13574|13600.9|13584.9|13590|13574|32
1692219900000|2023-08-16 21:05:00|13589.9|13573.9|13596.1|13580.1|13596.3|13580.3|13587.6|13571.6|69
1692220200000|2023-08-16 21:10:00|13595.9|13579.9|13596.8|13580.8|13596.9|13580.9|13595.2|13579.2|31
1692220500000|2023-08-16 21:15:00|13596.7|13580.7|13598.3|13582.3|13600.7|13584.7|13596.1|13580.1|49
1692220800000|2023-08-16 21:20:00|13598.4|13582.4|13598.7|13582.7|13599.3|13583.3|13597.6|13581.6|11
1692221100000|2023-08-16 21:25:00|13598.9|13582.9|13598.5|13582.5|13599|13583|13597.6|13581.6|19
1692221400000|2023-08-16 21:30:00|13599|13583|13602|13586|13602.4|13586.4|13598.6|13582.6|89
1692221700000|2023-08-16 21:35:00|13601.9|13585.9|13602.6|13586.6|13604.8|13588.8|13601.1|13585.1|109
1692222000000|2023-08-16 21:40:00|13602.7|13586.7|13602.9|13586.9|13605.5|13589.5|13601|13585|103
1692222300000|2023-08-16 21:45:00|13602.7|13586.7|13603.2|13587.2|13605|13589|13602.4|13586.4|90
1692222600000|2023-08-16 21:50:00|13603.3|13587.3|13602.8|13586.8|13603.7|13587.7|13602.2|13586.2|302
1692222900000|2023-08-16 21:55:00|13602.7|13586.7|13602.6|13586.6|13604.1|13588.1|13596.5|13580.5|217
1692223200000|2023-08-16 22:00:00|13602.7|13586.7|13600.1|13590.6|13602.7|13591.4|13598.4|13585.2|151
1692223500000|2023-08-16 22:05:00|13600.6|13590.1|13599.4|13591|13600.6|13591.8|13598.6|13590.1|52
1692223800000|2023-08-16 22:10:00|13599.3|13590.9|13596.1|13591|13599.3|13592.1|13596|13590.3|131
1692224100000|2023-08-16 22:15:00|13595.8|13591.2|13595.6|13591.1|13596|13591.5|13595.2|13590.7|89
1692224400000|2023-08-16 22:20:00|13595.5|13591.4|13595.3|13591.8|13595.7|13592|13595.1|13591.4|39
1692224700000|2023-08-16 22:25:00|13595.4|13591.9|13595.4|13591.8|13595.6|13592.1|13595.3|13591.7|24
1692225000000|2023-08-16 22:30:00|13595.5|13591.9|13595.5|13592|13595.6|13592.1|13595.3|13591.7|34
1692225300000|2023-08-16 22:35:00|13595.4|13591.9|13595.4|13591.9|13595.7|13592.1|13595.3|13591.8|49
1692225600000|2023-08-16 22:40:00|13595.3|13591.8|13595.1|13591.6|13595.4|13591.9|13595.1|13591.6|17
1692225900000|2023-08-16 22:45:00|13595.2|13591.7|13595.3|13591.8|13595.4|13591.9|13595.2|13591.7|23
1692226200000|2023-08-16 22:50:00|13595.4|13591.9|13595.4|13591.9|13595.5|13592|13595.2|13591.7|23
1692226500000|2023-08-16 22:55:00|13595.5|13592|13595.5|13592|13595.5|13592|13595.4|13591.9|7
1692226800000|2023-08-16 23:00:00|13595.4|13591.9|13599.2|13595.7|13599.5|13596|13595.4|13591.9|119
1692227100000|2023-08-16 23:05:00|13599.1|13595.6|13598.5|13595|13599.2|13595.7|13598.4|13594.9|34
1692227400000|2023-08-16 23:10:00|13598.4|13594.9|13598.4|13594.9|13598.4|13594.9|13598.2|13594.7|33
1692227700000|2023-08-16 23:15:00|13598.3|13594.8|13598.5|13595|13598.6|13595.8|13597.6|13594.8|27
1692228000000|2023-08-16 23:20:00|13598.6|13595.1|13599.4|13595.9|13599.5|13596|13598.5|13595|60
1692228300000|2023-08-16 23:25:00|13599.3|13595.8|13600.6|13597.1|13600.8|13597.3|13599.3|13595.8|46
1692228600000|2023-08-16 23:30:00|13600.5|13597|13600.6|13597.1|13601|13597.5|13600.4|13596.9|35
1692228900000|2023-08-16 23:35:00|13600.7|13597.2|13603.7|13600.2|13603.9|13600.4|13600.6|13597.1|76
1692229200000|2023-08-16 23:40:00|13603.6|13600.1|13604.8|13601.3|13604.9|13601.4|13603.6|13600.1|105
1692229500000|2023-08-16 23:45:00|13604.7|13601.2|13603.9|13600.4|13605.1|13601.6|13603.7|13600.2|52
1692229800000|2023-08-16 23:50:00|13603.1|13601.1|13604.2|13602.2|13605.3|13602.4|13603.1|13600.5|76
1692230100000|2023-08-16 23:55:00|13604.9|13601.4|13605.6|13602.1|13605.7|13603.4|13604.6|13601.3|33
1692230400000|2023-08-17 00:00:00|13604.9|13602.9|13607.7|13605.7|13608.6|13605.8|13604.4|13600.9|110
1692230700000|2023-08-17 00:05:00|13607.6|13605.6|13609.9|13606.4|13610.7|13607.7|13607.6|13604.9|120
1692231000000|2023-08-17 00:10:00|13609.5|13606|13609.9|13607.9|13611.3|13608.1|13608.9|13605.9|110
1692231300000|2023-08-17 00:15:00|13610|13608|13612.6|13609.1|13612.8|13609.7|13609.9|13607.2|145
1692231600000|2023-08-17 00:20:00|13612.5|13609|13610.9|13608.9|13612.8|13609.8|13609.7|13606.9|118
1692231900000|2023-08-17 00:25:00|13610.7|13608.7|13612.3|13608.8|13612.4|13609.6|13610.4|13606.9|115
1692232200000|2023-08-17 00:30:00|13612.4|13608.9|13612.5|13610.5|13613.4|13610.6|13611.6|13608.3|86
1692232500000|2023-08-17 00:35:00|13611.9|13609.9|13611.4|13607.9|13612|13610|13609.4|13607.2|123
1692232800000|2023-08-17 00:40:00|13611.3|13607.8|13609.3|13607.3|13611.3|13607.8|13607.6|13605.1|163
1692233100000|2023-08-17 00:45:00|13609.4|13607.4|13610.1|13608.1|13614|13611.3|13609.4|13606.9|116
1692233400000|2023-08-17 00:50:00|13610.2|13608.2|13612.4|13608.9|13613.7|13610.5|13610.2|13608.2|128
1692233700000|2023-08-17 00:55:00|13612.5|13609|13612.1|13610.1|13612.9|13610.7|13611.4|13608.7|179
1692234000000|2023-08-17 01:00:00|13612.2|13610.2|13611.4|13609.4|13614.3|13611.7|13611.2|13608.5|175
1692234300000|2023-08-17 01:05:00|13611.5|13609.5|13611.9|13609.9|13613.7|13611.2|13611.5|13608.6|145
1692234600000|2023-08-17 01:10:00|13612|13610|13613|13611|13616.4|13613.6|13611.9|13609.4|125
1692234900000|2023-08-17 01:15:00|13613.1|13611.1|13609.9|13607.9|13615.9|13612.4|13608|13605.4|204
1692235200000|2023-08-17 01:20:00|13609.8|13607.8|13610.9|13608.9|13615.3|13612.9|13609.6|13607.1|191
1692235500000|2023-08-17 01:25:00|13610.8|13608.8|13612.8|13609.3|13614.1|13611.1|13610|13608|139
1692235800000|2023-08-17 01:30:00|13612.7|13609.2|13616.6|13614.6|13617.8|13614.7|13612.6|13609.1|265
1692236100000|2023-08-17 01:35:00|13616.7|13614.7|13608.6|13605.1|13617.8|13614.9|13607.3|13604.6|252
1692236400000|2023-08-17 01:40:00|13608.5|13605|13610.1|13608.1|13612.7|13609.5|13607.4|13604.8|205
1692236700000|2023-08-17 01:45:00|13610.2|13608.2|13612.3|13610.3|13612.3|13610.3|13609.5|13607.4|147
1692237000000|2023-08-17 01:50:00|13612.2|13610.2|13611.2|13609.2|13612.3|13610.3|13610.6|13608.6|136
1692237300000|2023-08-17 01:55:00|13611.1|13609.1|13609.2|13605.7|13612|13610|13608.2|13605.7|100
1692237600000|2023-08-17 02:00:00|13609.1|13605.6|13605.7|13603.7|13609.4|13607.1|13605.6|13603.6|189
1692237900000|2023-08-17 02:05:00|13605.6|13603.6|13610.3|13606.8|13610.7|13607.5|13605.4|13603.1|145
1692238200000|2023-08-17 02:10:00|13610.4|13606.9|13608|13606|13610.8|13607.9|13607.8|13605.1|144
1692238500000|2023-08-17 02:15:00|13608.1|13606.1|13606.4|13604.4|13610.7|13608|13606.4|13604.4|124
1692238800000|2023-08-17 02:20:00|13606.3|13604.3|13607.7|13605.7|13607.9|13605.9|13605.6|13602.6|155
1692239100000|2023-08-17 02:25:00|13607.6|13605.6|13609|13607|13611.6|13608.7|13607.5|13605.5|99
1692239400000|2023-08-17 02:30:00|13608.9|13606.9|13610|13608|13610.9|13608.2|13608.8|13606.8|118
1692239700000|2023-08-17 02:35:00|13609.9|13607.9|13610.2|13606.7|13611|13608.3|13609.1|13606.6|115
1692240000000|2023-08-17 02:40:00|13610.1|13606.6|13610.9|13608.9|13611.1|13609.1|13609.5|13606.6|149
1692240300000|2023-08-17 02:45:00|13610.8|13608.8|13612.1|13610.1|13612.8|13610.8|13610.5|13608.5|83
1692240600000|2023-08-17 02:50:00|13612|13610|13612.2|13610.2|13613.3|13610.8|13611.4|13609.1|131
1692240900000|2023-08-17 02:55:00|13612.4|13610.4|13612|13610|13614.9|13612|13611.8|13609.8|135
1692241200000|2023-08-17 03:00:00|13612.1|13610.1|13609.7|13607.7|13612.3|13610.3|13609|13607|133
1692241500000|2023-08-17 03:05:00|13609.6|13607.6|13611.9|13609.9|13612.2|13610.2|13609.6|13607.6|96
1692241800000|2023-08-17 03:10:00|13612|13610|13613.6|13611.6|13613.9|13611.6|13611.9|13609.7|88
1692242100000|2023-08-17 03:15:00|13613.5|13611.5|13614.5|13612.5|13615.8|13613.4|13613.5|13610.8|111
1692242400000|2023-08-17 03:20:00|13614.6|13612.6|13612|13610|13615|13612.7|13611.9|13609.9|96
1692242700000|2023-08-17 03:25:00|13612.1|13610.1|13619.5|13616|13619.7|13616.6|13612|13609.4|181
1692243000000|2023-08-17 03:30:00|13619.6|13616.1|13623.4|13619.9|13623.4|13619.9|13618.5|13615.8|144
1692243300000|2023-08-17 03:35:00|13623.5|13620|13623.8|13620.3|13624.7|13621.8|13623.1|13619.9|85
1692243600000|2023-08-17 03:40:00|13623.9|13620.4|13623|13621|13624.5|13621.8|13622.8|13620|67
1692243900000|2023-08-17 03:45:00|13622.9|13620.9|13621|13619|13624.2|13621|13621|13618.7|93
1692244200000|2023-08-17 03:50:00|13621.1|13619.1|13621.3|13619.3|13623.2|13621.2|13620.6|13618.6|68
1692244500000|2023-08-17 03:55:00|13621.2|13619.2|13621.6|13619.6|13622.2|13619.7|13619.8|13617.1|117
1692244800000|2023-08-17 04:00:00|13621.5|13619.5|13621.9|13619.9|13623|13620.1|13621.3|13618.4|154
1692245100000|2023-08-17 04:05:00|13621.8|13619.8|13622.5|13620.5|13623.1|13620.5|13620.5|13618.1|124
1692245400000|2023-08-17 04:10:00|13622.6|13620.6|13624.5|13622.5|13626|13623.5|13622.6|13619.9|96
1692245700000|2023-08-17 04:15:00|13624.6|13622.6|13623.4|13621.4|13624.6|13622.6|13623.2|13621.2|61
1692246000000|2023-08-17 04:20:00|13623.1|13621.1|13622.7|13620.7|13623.1|13621.1|13622.4|13620.4|29
1692246300000|2023-08-17 04:25:00|13622.6|13620.6|13622.2|13618.7|13624.4|13622.4|13621.4|13618.6|93
1692246600000|2023-08-17 04:30:00|13622.1|13618.6|13622.9|13619.4|13623.8|13620.3|13621.5|13618.6|113
1692246900000|2023-08-17 04:35:00|13622.8|13619.3|13622.6|13619.1|13623.2|13620.6|13621.8|13619.1|84
1692247200000|2023-08-17 04:40:00|13622.7|13619.2|13622.2|13618.7|13622.7|13619.7|13621.4|13618.6|66
1692247500000|2023-08-17 04:45:00|13622.1|13618.6|13620.4|13616.9|13622.2|13618.7|13619.1|13616.2|76
1692247800000|2023-08-17 04:50:00|13620.5|13617|13618.4|13616.4|13620.7|13617.2|13618.4|13616|97
1692248100000|2023-08-17 04:55:00|13618.3|13616.3|13618.5|13616.5|13619.1|13616.6|13617.7|13615.3|48
1692248400000|2023-08-17 05:00:00|13618.2|13616.2|13619.5|13617.5|13620.7|13617.6|13618.1|13616.1|135
1692248700000|2023-08-17 05:05:00|13619.6|13617.6|13619.7|13617.7|13620.5|13617.7|13618.4|13616|120
1692249000000|2023-08-17 05:10:00|13619.8|13617.8|13619.6|13617.6|13621.3|13618.4|13619.5|13616.8|129
1692249300000|2023-08-17 05:15:00|13620.4|13616.9|13621.4|13617.9|13621.6|13618.7|13619.5|13616.8|180
1692249600000|2023-08-17 05:20:00|13621.3|13617.8|13620.8|13618.8|13621.5|13618.9|13620|13617.3|121
1692249900000|2023-08-17 05:25:00|13620.7|13618.7|13622.4|13618.9|13622.5|13619.9|13620|13617.5|101
1692250200000|2023-08-17 05:30:00|13622.3|13618.8|13625.5|13623.5|13625.7|13623.7|13621.7|13618.8|102
1692250500000|2023-08-17 05:35:00|13624.9|13622.9|13626|13622.5|13626.2|13623.5|13623.6|13621.3|125
1692250800000|2023-08-17 05:40:00|13625.9|13622.4|13625.9|13622.4|13626|13623.2|13624.6|13622.3|109
1692251100000|2023-08-17 05:45:00|13625.8|13622.3|13625.1|13623.1|13625.9|13623.1|13623.7|13620.8|150
1692251400000|2023-08-17 05:50:00|13625.4|13623.4|13622.5|13620.5|13625.6|13623.6|13622.4|13620.4|79
1692251700000|2023-08-17 05:55:00|13622.6|13620.6|13620.6|13618.6|13622.7|13620.7|13619.4|13617.4|100
1692252000000|2023-08-17 06:00:00|13620.7|13618.7|13617.9|13615.9|13621.3|13618.9|13617.9|13615.2|158
1692252300000|2023-08-17 06:05:00|13618|13616|13616.2|13614.2|13619.8|13617.2|13615.2|13612|241
1692252600000|2023-08-17 06:10:00|13616.1|13614.1|13617.2|13615.2|13619|13616.2|13615.3|13612.1|220
1692252900000|2023-08-17 06:15:00|13617.3|13615.3|13613.8|13611.8|13620.7|13617.5|13613.7|13611.7|193
1692253200000|2023-08-17 06:20:00|13614|13612|13612.4|13610.4|13614.7|13612.2|13612.2|13610.2|104
1692253500000|2023-08-17 06:25:00|13612.3|13610.3|13608|13606|13612.9|13610.9|13607.5|13604.6|164
1692253800000|2023-08-17 06:30:00|13608.1|13606.1|13607.4|13605.4|13611|13607.5|13607.3|13604.5|177
1692254100000|2023-08-17 06:35:00|13607.3|13605.3|13603.4|13599.9|13608|13605.4|13602.3|13599.9|197
1692254400000|2023-08-17 06:40:00|13603.5|13600|13607.6|13605.6|13609.1|13606.4|13603|13599.9|202
1692254700000|2023-08-17 06:45:00|13608.3|13604.8|13611.6|13609.6|13612.7|13610|13607.4|13604.6|174
1692255000000|2023-08-17 06:50:00|13611.5|13609.5|13610.5|13608.5|13612.1|13609.7|13609.4|13605.9|185
1692255300000|2023-08-17 06:55:00|13610.8|13608.8|13608.7|13606.7|13611.7|13609.2|13607.7|13605.7|120
1692255600000|2023-08-17 07:00:00|13608.6|13606.6|13611|13607.5|13611.4|13608.3|13607.4|13605.4|153
1692255900000|2023-08-17 07:05:00|13610.8|13607.3|13614.3|13610.8|13614.9|13611.7|13610|13606.5|109
1692256200000|2023-08-17 07:10:00|13614.2|13610.7|13611|13609|13614.4|13611.6|13610.9|13608.5|158
1692256500000|2023-08-17 07:15:00|13611.1|13609.1|13608.4|13606.4|13612|13610|13607.6|13604.8|198
1692256800000|2023-08-17 07:20:00|13608.5|13606.5|13611.9|13609.9|13612.6|13610.4|13607.8|13605.3|153
1692257100000|2023-08-17 07:25:00|13611.2|13609.2|13611.7|13609.7|13613.4|13610.9|13610.9|13608.1|144
1692257400000|2023-08-17 07:30:00|13611.6|13609.6|13613.3|13611.3|13614.4|13611.7|13611.1|13607.6|168
1692257700000|2023-08-17 07:35:00|13613.4|13611.4|13614|13610.5|13614.1|13611.4|13611.1|13608|186
1692258000000|2023-08-17 07:40:00|13614.1|13610.6|13613.1|13611.1|13615.7|13612.7|13612.1|13609.4|143
1692258300000|2023-08-17 07:45:00|13613|13611|13613|13609.5|13613.2|13611.2|13611.7|13608.8|83
1692258600000|2023-08-17 07:50:00|13613.1|13609.6|13613.6|13611.6|13615.8|13612.3|13612.8|13609.6|166
1692258900000|2023-08-17 07:55:00|13613.7|13611.7|13613.2|13611.2|13613.9|13611.9|13610.9|13607.9|193
1692259200000|2023-08-17 08:00:00|13613.3|13611.3|13612.6|13609.1|13614.6|13612.3|13610.8|13608.5|163
1692259500000|2023-08-17 08:05:00|13612.7|13609.2|13609|13605.5|13613|13610.1|13608|13605.3|156
1692259800000|2023-08-17 08:10:00|13608.7|13606.7|13610|13608|13610.8|13608.3|13608.4|13605.9|120
1692260100000|2023-08-17 08:15:00|13610.1|13608.1|13608.8|13606.8|13610.9|13608.2|13608.8|13606.1|124
1692260400000|2023-08-17 08:20:00|13608.7|13606.7|13611.1|13609.1|13611.1|13609.1|13608.7|13606.3|97
1692260700000|2023-08-17 08:25:00|13611.2|13609.2|13612.1|13610.1|13613|13610.4|13611.1|13608.3|150
1692261000000|2023-08-17 08:30:00|13612.2|13610.2|13614|13612|13614.4|13612.4|13612.2|13610.2|80
1692261300000|2023-08-17 08:35:00|13613.9|13611.9|13610.1|13608.1|13613.9|13611.9|13609.8|13606.8|154
1692261600000|2023-08-17 08:40:00|13610.2|13608.2|13610|13608|13611.2|13609.2|13609.3|13607.3|106
1692261900000|2023-08-17 08:45:00|13610.8|13607.3|13609.7|13607.7|13611.4|13608.3|13608.8|13606.7|105
1692262200000|2023-08-17 08:50:00|13609.6|13607.6|13615|13611.5|13615.1|13611.6|13609|13607|149
1692262500000|2023-08-17 08:55:00|13614.9|13611.4|13617.7|13615.7|13618.5|13615.8|13614.1|13611.2|145
1692262800000|2023-08-17 09:00:00|13617.6|13615.6|13618.9|13615.4|13619.6|13617|13617.6|13615.1|161
1692263100000|2023-08-17 09:05:00|13619.1|13615.6|13618.2|13616.2|13621.2|13618.2|13617.8|13615|130
1692263400000|2023-08-17 09:10:00|13618.1|13616.1|13616.5|13614.5|13618.1|13616.1|13614.9|13612|183
1692263700000|2023-08-17 09:15:00|13616.6|13614.6|13616.1|13614.1|13617.2|13615.2|13616|13614|106
1692264000000|2023-08-17 09:20:00|13616.2|13614.2|13615|13613|13616.4|13614.4|13614.4|13612.3|111
1692264300000|2023-08-17 09:25:00|13615.1|13613.1|13617.9|13615.9|13618.9|13616.1|13614.2|13611.4|140
1692264600000|2023-08-17 09:30:00|13617.8|13615.8|13619.6|13616.1|13619.7|13617.4|13616.1|13613.4|165
1692264900000|2023-08-17 09:35:00|13619.7|13616.2|13616.2|13614.2|13620.1|13617.3|13616.1|13614.1|152
1692265200000|2023-08-17 09:40:00|13616.1|13614.1|13614.3|13610.8|13620.1|13617.2|13614.2|13610.7|187
1692265500000|2023-08-17 09:45:00|13614.2|13610.7|13611.9|13608.4|13614.7|13612.1|13609.2|13607.2|145
1692265800000|2023-08-17 09:50:00|13612|13608.5|13612.2|13608.7|13612.2|13609.8|13610.1|13606.6|122
1692266100000|2023-08-17 09:55:00|13612.1|13608.6|13607.8|13604.3|13612.4|13608.9|13607.8|13604.3|139
1692266400000|2023-08-17 10:00:00|13607.7|13604.2|13595.4|13591.9|13607.8|13604.9|13593.5|13590|380
1692266700000|2023-08-17 10:05:00|13595.3|13591.8|13596.8|13593.3|13600.2|13596.7|13594.6|13591.1|230
1692267000000|2023-08-17 10:10:00|13596.9|13593.4|13600.6|13597.1|13601.1|13597.6|13594.6|13592.2|231
1692267300000|2023-08-17 10:15:00|13600.5|13597|13597.6|13594.1|13601.1|13598.5|13595.5|13592|142
1692267600000|2023-08-17 10:20:00|13597.7|13594.2|13586.1|13584.1|13599.1|13595.6|13585.8|13583.2|230
1692267900000|2023-08-17 10:25:00|13586.9|13583.4|13592.1|13590.1|13593.8|13590.6|13584.4|13582.3|214
1692268200000|2023-08-17 10:30:00|13592.2|13590.2|13594.2|13592.2|13596.8|13593.3|13592.1|13589.4|209
1692268500000|2023-08-17 10:35:00|13594.1|13592.1|13591.9|13588.4|13594.1|13592.1|13590|13587.4|154
1692268800000|2023-08-17 10:40:00|13592|13588.5|13587.9|13585.9|13592|13589.1|13587.6|13584.3|152
1692269100000|2023-08-17 10:45:00|13587.8|13585.8|13588.7|13585.2|13589.9|13587.1|13586.7|13583.2|178
1692269400000|2023-08-17 10:50:00|13588.8|13585.3|13585|13583|13589.6|13586.3|13584.9|13582.3|160
1692269700000|2023-08-17 10:55:00|13584.9|13582.9|13586.1|13584.1|13586.9|13584.2|13584.8|13582|131
1692270000000|2023-08-17 11:00:00|13586.2|13584.2|13584.8|13582.8|13587.2|13585.2|13584.5|13582.5|136
1692270300000|2023-08-17 11:05:00|13584.7|13582.7|13582.9|13580.9|13587.1|13585.1|13582.9|13580.9|142
1692270600000|2023-08-17 11:10:00|13582.8|13580.8|13585.1|13581.6|13585.2|13582.7|13582.8|13580.8|111
1692270900000|2023-08-17 11:15:00|13585|13581.5|13589.1|13587.1|13589.1|13587.1|13583.9|13581.4|160
1692271200000|2023-08-17 11:20:00|13589|13587|13589.6|13586.1|13589.8|13587.4|13588.4|13585.4|103
1692271500000|2023-08-17 11:25:00|13589.7|13586.2|13591|13589|13591.3|13589.3|13588.2|13585.2|124
1692271800000|2023-08-17 11:30:00|13591.1|13589.1|13587.4|13583.9|13592.3|13589.2|13586.6|13583.1|174
1692272100000|2023-08-17 11:35:00|13587.3|13583.8|13583.5|13580|13587.4|13583.9|13582.6|13579.1|152
1692272400000|2023-08-17 11:40:00|13583.6|13580.1|13581.9|13579.9|13585.2|13582.3|13581.9|13579.5|131
1692272700000|2023-08-17 11:45:00|13582|13580|13580.7|13577.2|13582.5|13580|13579.5|13577|120
1692273000000|2023-08-17 11:50:00|13580.6|13577.1|13579.7|13577.7|13580.8|13578.8|13579.6|13577.1|89
1692273300000|2023-08-17 11:55:00|13579.6|13577.6|13579.2|13575.7|13579.6|13577.6|13578.2|13575.5|99
1692273600000|2023-08-17 12:00:00|13579.3|13575.8|13575.3|13571.8|13580.6|13577.1|13575.3|13571.8|228
1692273900000|2023-08-17 12:05:00|13575.2|13571.7|13573.1|13571.1|13576.8|13573.3|13572.9|13569.6|208
1692274200000|2023-08-17 12:10:00|13573|13571|13576.2|13574.2|13576.8|13574.8|13573|13571|167
1692274500000|2023-08-17 12:15:00|13576.1|13574.1|13576.3|13574.3|13577.4|13575.2|13575.7|13572.9|167
1692274800000|2023-08-17 12:20:00|13576.5|13574.5|13577.9|13575.9|13579.9|13576.9|13576.5|13574.5|254
1692275100000|2023-08-17 12:25:00|13578.8|13575.3|13577.2|13570.9|13579.8|13576.3|13575.5|13570.9|263
1692275400000|2023-08-17 12:30:00|13577.8|13570.8|13578.8|13575.3|13582|13578.5|13576.6|13570.8|380
1692275700000|2023-08-17 12:35:00|13578.7|13575.2|13572.7|13569.2|13578.7|13575.2|13564.5|13561|367
1692276000000|2023-08-17 12:40:00|13572.6|13569.1|13574|13572|13576.5|13573.7|13568.7|13565.2|332
1692276300000|2023-08-17 12:45:00|13573.9|13571.9|13579.6|13576.1|13581.1|13578.3|13573.1|13570.6|265
1692276600000|2023-08-17 12:50:00|13579.7|13576.2|13572.9|13569.4|13580.2|13576.9|13571.1|13568.4|281
1692276900000|2023-08-17 12:55:00|13572.8|13569.3|13571.3|13569.3|13573.3|13570.2|13569.9|13567.1|244
1692277200000|2023-08-17 13:00:00|13571.4|13569.4|13570.9|13568.9|13573|13570.4|13567.3|13564.1|304
1692277500000|2023-08-17 13:05:00|13570.8|13568.8|13569.2|13567.2|13573.5|13570.5|13568|13564.5|267
1692277800000|2023-08-17 13:10:00|13568.9|13566.9|13567.9|13565.9|13571.2|13568.8|13567.9|13565.4|251
1692278100000|2023-08-17 13:15:00|13568|13566|13566|13564|13568|13566|13564.1|13562.1|256
1692278400000|2023-08-17 13:20:00|13566.1|13564.1|13568|13566|13569.2|13567.2|13565.2|13563.2|187
1692278700000|2023-08-17 13:25:00|13568.1|13566.1|13569|13567|13570.2|13567.4|13566.9|13564.9|198
1692279000000|2023-08-17 13:30:00|13569.1|13567.1|13575.3|13573.3|13575.9|13573.7|13569|13567|251
1692279300000|2023-08-17 13:35:00|13576.1|13572.6|13572.5|13569|13576.5|13573|13571.5|13568|334
1692279600000|2023-08-17 13:40:00|13572.3|13568.8|13573.3|13571.3|13573.3|13571.3|13566.5|13564.2|336
1692279900000|2023-08-17 13:45:00|13573.4|13571.4|13578.3|13574.8|13578.3|13574.9|13573.3|13571.3|239
1692280200000|2023-08-17 13:50:00|13578.2|13574.7|13577.2|13575.2|13578.3|13575.4|13575.9|13573.2|209
1692280500000|2023-08-17 13:55:00|13577.1|13575.1|13579.9|13576.4|13580.7|13577.2|13577.1|13574.5|207
1692280800000|2023-08-17 14:00:00|13580|13576.5|13581.3|13577.8|13581.7|13578.2|13578.8|13575.3|283
1692281100000|2023-08-17 14:05:00|13581.2|13577.7|13582|13578.5|13582.8|13579.3|13580.3|13576.8|274
1692281400000|2023-08-17 14:10:00|13582.1|13578.6|13584.6|13581.1|13585.8|13582.9|13581.9|13578.4|238
1692281700000|2023-08-17 14:15:00|13584.7|13581.2|13586.5|13583|13586.8|13583.3|13581.2|13578.1|223
1692282000000|2023-08-17 14:20:00|13586.6|13583.1|13588.7|13585.2|13589.6|13586.1|13586.4|13582.9|213
1692282300000|2023-08-17 14:25:00|13588.5|13585|13590.2|13586.7|13590.5|13587.7|13588|13584.5|166
1692282600000|2023-08-17 14:30:00|13590.3|13586.8|13591.5|13588|13591.6|13588.1|13588.6|13585.1|239
1692282900000|2023-08-17 14:35:00|13590.8|13588.8|13592|13588.5|13592.8|13589.7|13590.6|13587.6|169
1692283200000|2023-08-17 14:40:00|13591.9|13588.4|13588.3|13584.8|13592.2|13589|13586.5|13583|218
1692283500000|2023-08-17 14:45:00|13588.2|13584.7|13587.9|13584.4|13590.2|13587.4|13585.8|13582.9|242
1692283800000|2023-08-17 14:50:00|13587.8|13584.3|13587.2|13583.7|13588.3|13585.4|13582.8|13580.2|271
1692284100000|2023-08-17 14:55:00|13587.1|13583.6|13589.2|13587.2|13589.3|13587.3|13585.6|13583.5|152
1692284400000|2023-08-17 15:00:00|13589.1|13587.1|13588|13586|13592.1|13589.2|13588|13585.8|208
1692284700000|2023-08-17 15:05:00|13588.1|13586.1|13587.2|13583.7|13588.3|13586.1|13586.6|13583.4|149
1692285000000|2023-08-17 15:10:00|13587.1|13583.6|13587.6|13584.1|13589.4|13586.4|13584.6|13582.1|209
1692285300000|2023-08-17 15:15:00|13587.7|13584.2|13587.7|13584.2|13587.9|13585|13585.8|13582.3|168
1692285600000|2023-08-17 15:20:00|13587.6|13584.1|13588.8|13586.8|13589.4|13586.8|13586.8|13584.1|158
1692285900000|2023-08-17 15:25:00|13588.7|13586.7|13591.2|13587.7|13592.4|13589.2|13588.7|13585.2|229
1692286200000|2023-08-17 15:30:00|13590.9|13587.4|13592.8|13589.3|13593.6|13590.9|13590|13586.9|206
1692286500000|2023-08-17 15:35:00|13592.7|13589.2|13592|13588.5|13593.5|13590.8|13590.9|13587.9|171
1692286800000|2023-08-17 15:40:00|13592.1|13588.6|13592.7|13589.2|13593|13589.9|13588.7|13586.7|130
1692287100000|2023-08-17 15:45:00|13592|13590|13593.8|13591.8|13595.4|13592.7|13590.4|13587|220
1692287400000|2023-08-17 15:50:00|13593.9|13591.9|13594|13592|13595.4|13592.3|13591.7|13589.7|195
1692287700000|2023-08-17 15:55:00|13594.1|13592.1|13591.2|13589.2|13594.3|13592.3|13591.1|13587.7|206
1692288000000|2023-08-17 16:00:00|13591.1|13589.1|13589.9|13586.4|13591.4|13589.1|13589.7|13586.2|138
1692288300000|2023-08-17 16:05:00|13589.8|13586.3|13591.5|13588|13593.8|13590.3|13589.6|13586.1|181
1692288600000|2023-08-17 16:10:00|13591.4|13587.9|13588.8|13585.3|13591.4|13587.9|13586.1|13583.5|147
1692288900000|2023-08-17 16:15:00|13588.9|13585.4|13582.9|13579.4|13589.7|13586.2|13582.6|13579.1|127
1692289200000|2023-08-17 16:20:00|13583|13579.5|13573.3|13569.8|13583|13579.5|13573.3|13569.8|101
1692289500000|2023-08-17 16:25:00|13573.6|13570.1|13571.5|13568|13574|13570.5|13570.2|13566.7|128
1692289800000|2023-08-17 16:30:00|13571.4|13567.9|13576|13572.5|13576|13572.5|13570.7|13567.2|217
1692290100000|2023-08-17 16:35:00|13576.9|13573.4|13580.9|13577.4|13581.3|13577.8|13576.9|13573.4|167
1692290400000|2023-08-17 16:40:00|13581|13577.5|13580.2|13576.7|13581.9|13578.4|13578.7|13575.2|150
1692290700000|2023-08-17 16:45:00|13580.3|13576.8|13582.4|13578.9|13582.7|13579.2|13580.1|13576.6|139
1692291000000|2023-08-17 16:50:00|13582.3|13578.8|13581.6|13578.1|13582.5|13579|13580.6|13577.1|240
1692291300000|2023-08-17 16:55:00|13581.5|13578|13580.8|13577.3|13582.2|13578.7|13580.6|13577.1|159
1692291600000|2023-08-17 17:00:00|13580.7|13577.2|13583.1|13579.6|13583.6|13580.1|13580.5|13577|182
1692291900000|2023-08-17 17:05:00|13583|13579.5|13585.7|13582.2|13585.7|13582.2|13583|13579.5|173
1692292200000|2023-08-17 17:10:00|13585.6|13582.1|13585.8|13582.3|13585.8|13582.3|13585.4|13581.9|71
1692292500000|2023-08-17 17:15:00|13585.7|13582.2|13585.7|13582.2|13585.8|13582.3|13584.5|13581|158
1692292800000|2023-08-17 17:20:00|13585.6|13582.1|13586.6|13583.1|13586.6|13583.1|13585.6|13582.1|187
1692293100000|2023-08-17 17:25:00|13586.5|13583|13587.5|13584|13587.6|13584.1|13585.7|13582.2|94
1692293400000|2023-08-17 17:30:00|13587.6|13584.1|13589.5|13586|13589.7|13586.2|13587.5|13584|120
1692293700000|2023-08-17 17:35:00|13589.6|13586.1|13589.3|13585.8|13590.8|13587.3|13589|13585.5|139
1692294000000|2023-08-17 17:40:00|13589.2|13585.7|13592|13590|13593.8|13590.8|13588.8|13585.3|197
1692294300000|2023-08-17 17:45:00|13592.1|13590.1|13591.7|13588.2|13592.7|13590.1|13590|13587.3|176
1692294600000|2023-08-17 17:50:00|13591.6|13588.1|13591.8|13588.3|13592|13588.5|13590.1|13587.2|133
1692294900000|2023-08-17 17:55:00|13591.9|13588.4|13592.5|13589|13592.6|13589.1|13590.8|13587.3|166
1692295200000|2023-08-17 18:00:00|13592.4|13588.9|13592.9|13589.4|13593|13589.5|13592.3|13588.8|134
1692295500000|2023-08-17 18:05:00|13592.8|13589.3|13591.7|13588.2|13593.8|13590.3|13591.7|13588.2|115
1692295800000|2023-08-17 18:10:00|13591.6|13588.1|13592.9|13589.4|13593.5|13590|13591.6|13588.1|156
1692296100000|2023-08-17 18:15:00|13592.8|13589.3|13594.3|13590.8|13594.9|13591.4|13592.8|13589.3|226
1692296400000|2023-08-17 18:20:00|13594.2|13590.7|13591.8|13588.3|13594.5|13591|13591.8|13588.3|125
1692296700000|2023-08-17 18:25:00|13591.9|13588.4|13591.7|13588.2|13591.9|13588.4|13591|13587.5|75
1692297000000|2023-08-17 18:30:00|13591.8|13588.3|13593.1|13589.6|13593.6|13590.2|13590.4|13588|190
1692297300000|2023-08-17 18:35:00|13592.8|13589.3|13592.9|13589.4|13593.9|13590.4|13591.9|13589|155
1692297600000|2023-08-17 18:40:00|13593|13589.5|13593.8|13590.3|13593.9|13591.2|13592.1|13589|137
1692297900000|2023-08-17 18:45:00|13593.1|13591.1|13593.9|13590.4|13594.6|13591.1|13593.1|13590.1|173
1692298200000|2023-08-17 18:50:00|13594|13590.5|13594.1|13590.6|13594.3|13591.4|13592|13589.2|141
1692298500000|2023-08-17 18:55:00|13594.2|13590.7|13594.6|13591.1|13595.1|13591.9|13593.4|13590.2|198
1692298800000|2023-08-17 19:00:00|13594.7|13591.2|13590|13586.5|13594.7|13591.2|13589.8|13586.3|158
1692299100000|2023-08-17 19:05:00|13590.1|13586.6|13588.8|13585.3|13590.1|13586.6|13586.7|13583.2|146
1692299400000|2023-08-17 19:10:00|13588.9|13585.4|13590.9|13587.4|13592.1|13588.6|13588.9|13585.4|166
1692299700000|2023-08-17 19:15:00|13591|13587.5|13588.1|13584.6|13591|13587.5|13586.3|13582.8|210
1692300000000|2023-08-17 19:20:00|13588|13584.5|13589.5|13586|13590.9|13587.4|13587.8|13584.3|155
1692300300000|2023-08-17 19:25:00|13589.6|13586.1|13586.7|13583.2|13589.8|13586.3|13586.6|13583.1|121
1692300600000|2023-08-17 19:30:00|13586.6|13583.1|13589.6|13586.1|13590.2|13586.7|13586.5|13583|163
1692300900000|2023-08-17 19:35:00|13589.7|13586.2|13588.9|13585.4|13590.1|13586.6|13587.5|13584|111
1692301200000|2023-08-17 19:40:00|13589|13585.5|13588.9|13585.4|13589.3|13585.8|13587.9|13584.4|157
1692301500000|2023-08-17 19:45:00|13589.1|13585.6|13587.8|13584.3|13589.4|13585.9|13587.3|13583.8|170
1692301800000|2023-08-17 19:50:00|13587.7|13584.2|13585.6|13582.1|13587.7|13584.2|13584.7|13581.2|213
1692302100000|2023-08-17 19:55:00|13585.7|13582.2|13586.7|13583.2|13587|13583.5|13584.7|13581.2|136
1692302400000|2023-08-17 20:00:00|13586.8|13583.3|13586|13582.5|13587|13583.5|13585.9|13582.4|92
1692302700000|2023-08-17 20:05:00|13585.9|13582.4|13585.6|13582.1|13585.9|13582.4|13585.4|13581.9|66
1692303000000|2023-08-17 20:10:00|13585.5|13582|13585.8|13582.3|13585.9|13582.4|13585.4|13581.9|50
1692303300000|2023-08-17 20:15:00|13585.7|13582.2|13586.5|13583|13586.8|13583.3|13585|13582.2|44
1692303600000|2023-08-17 20:20:00|13586.6|13583.1|13586.8|13583.3|13587|13583.5|13586|13582.5|87
1692303900000|2023-08-17 20:25:00|13586.9|13583.4|13585.1|13581.6|13587.5|13584|13584.4|13580.9|136
1692304200000|2023-08-17 20:30:00|13585|13581.5|13587|13583.5|13587|13583.5|13585|13581.5|66
1692304500000|2023-08-17 20:35:00|13586.9|13583.4|13587.8|13584.3|13587.9|13584.4|13586.8|13583.3|28
1692304800000|2023-08-17 20:40:00|13587.7|13584.2|13587.8|13584.3|13587.8|13584.3|13587.5|13584|24
1692305100000|2023-08-17 20:45:00|13587.7|13584.2|13586.9|13583.4|13587.8|13584.3|13586.3|13582.8|50
1692305400000|2023-08-17 20:50:00|13586.8|13583.3|13587.1|13583.2|13587.3|13583.7|13586.8|13583.2|50
1692305700000|2023-08-17 20:55:00|13587.3|13582.9|13586.7|13580.9|13587.6|13583.3|13586.5|13580.8|103
1692306000000|2023-08-17 21:00:00|13591.2|13575.2|13583.1|13567.1|13594.8|13578.8|13583.1|13567.1|54
1692306300000|2023-08-17 21:05:00|13583.2|13567.2|13583.1|13567.1|13583.7|13567.7|13582.8|13566.8|20
1692306600000|2023-08-17 21:10:00|13583.2|13567.2|13583.2|13567.2|13583.3|13567.3|13583.1|13567.1|13
1692306900000|2023-08-17 21:15:00|13583.1|13567.1|13583.9|13567.9|13584.7|13568.7|13583.1|13567.1|30
1692307200000|2023-08-17 21:20:00|13584|13568|13586|13570|13586|13570|13583.7|13567.7|45
1692307500000|2023-08-17 21:25:00|13585.9|13569.9|13586.4|13570.4|13586.6|13570.6|13585.8|13569.8|31
1692307800000|2023-08-17 21:30:00|13586.6|13570.6|13586.5|13570.5|13587.5|13571.5|13586.4|13570.4|56
1692308100000|2023-08-17 21:35:00|13586.6|13570.6|13586.9|13570.9|13587|13571|13586.5|13570.5|24
1692308400000|2023-08-17 21:40:00|13586.8|13570.8|13586.3|13570.3|13587.4|13571.4|13586.1|13570.1|74
1692308700000|2023-08-17 21:45:00|13586.4|13570.4|13586|13570|13586.7|13570.7|13585.7|13569.7|64
1692309000000|2023-08-17 21:50:00|13586.3|13570.3|13586.1|13570.1|13586.6|13570.6|13585.7|13569.7|108
1692309300000|2023-08-17 21:55:00|13585.8|13569.8|13588.1|13572.1|13588.6|13572.6|13585.8|13569.8|237
1692309600000|2023-08-17 22:00:00|13589|13573|13588.3|13572.3|13589.1|13573.1|13586.2|13570.2|222
1692309900000|2023-08-17 22:05:00|13588.5|13572.5|13589.5|13573.5|13590.4|13574.4|13588.1|13572.1|731
1692310200000|2023-08-17 22:10:00|13589.7|13573.7|13588.1|13574.7|13589.7|13574.8|13588|13573.2|112
1692310500000|2023-08-17 22:15:00|13588.2|13574.6|13586.3|13574.4|13588.9|13575.7|13586|13572|316
1692310800000|2023-08-17 22:20:00|13586.2|13575|13585.2|13578.8|13586.5|13578.8|13585|13574.8|273
1692311100000|2023-08-17 22:25:00|13585.3|13578.7|13584.9|13578.9|13586|13579.7|13584.7|13578.4|119
1692311400000|2023-08-17 22:30:00|13585|13579|13584.9|13579.1|13585.5|13579.5|13584.8|13578.7|100
1692311700000|2023-08-17 22:35:00|13584.8|13578.8|13585.3|13579.1|13585.4|13579.7|13584.8|13578.7|106
1692312000000|2023-08-17 22:40:00|13585.4|13579|13586.3|13582.1|13587.9|13582.4|13585.2|13579|164
1692312300000|2023-08-17 22:45:00|13586.6|13581.8|13586.1|13582|13586.8|13582.4|13585.7|13581.2|114
1692312600000|2023-08-17 22:50:00|13585.8|13582.3|13585.8|13582.2|13586.1|13582.4|13585.8|13582|28
1692312900000|2023-08-17 22:55:00|13585.9|13582.1|13586.1|13581.6|13586.2|13582.1|13585.6|13580.9|83
1692313200000|2023-08-17 23:00:00|13586|13581.7|13584.5|13581|13586.1|13582|13584.4|13580.9|111
1692313500000|2023-08-17 23:05:00|13584.4|13580.9|13584.8|13581.3|13584.8|13581.3|13584.2|13580.7|34
1692313800000|2023-08-17 23:10:00|13584.9|13581.1|13582.4|13578.9|13584.9|13581.1|13582.3|13578.8|91
1692314100000|2023-08-17 23:15:00|13582.5|13579|13583.3|13579.8|13583.7|13580.2|13582.2|13578.7|72
1692314400000|2023-08-17 23:20:00|13583.2|13579.7|13582.9|13579.4|13584|13580.5|13582.1|13578.6|79
1692314700000|2023-08-17 23:25:00|13582.8|13579.3|13582.7|13578.7|13582.9|13579.4|13581.4|13577.9|120
1692315000000|2023-08-17 23:30:00|13582.8|13578.8|13582.2|13578.7|13582.8|13579.2|13582.1|13578.6|46
1692315300000|2023-08-17 23:35:00|13581.2|13577.7|13580.3|13576.8|13582.5|13579|13579.3|13575.8|91
1692315600000|2023-08-17 23:40:00|13580.2|13576.7|13580.5|13577|13580.5|13577|13580.1|13576.6|52
1692315900000|2023-08-17 23:45:00|13580.6|13577.1|13581|13577.5|13581.5|13578|13579.9|13576.4|63
1692316200000|2023-08-17 23:50:00|13581.1|13577.6|13580|13576.5|13581.1|13577.6|13579.9|13576.4|80
1692316500000|2023-08-17 23:55:00|13580.1|13576.6|13581.4|13577.9|13581.5|13578|13579.9|13576.4|72
1692316800000|2023-08-18 00:00:00|13581.3|13577.8|13582.8|13579.3|13582.9|13579.4|13580.1|13576.6|195
1692317100000|2023-08-18 00:05:00|13582.7|13579.2|13580|13576.5|13582.7|13579.2|13578.7|13575.2|144
1692317400000|2023-08-18 00:10:00|13579.9|13576.4|13580.5|13578.5|13582.9|13579.4|13579.6|13576.1|143
1692317700000|2023-08-18 00:15:00|13580.6|13578.6|13580.3|13576.8|13582.1|13579|13579.9|13576.4|111
1692318000000|2023-08-18 00:20:00|13580.4|13576.9|13579.8|13577.8|13581|13577.9|13579.7|13576.8|83
1692318300000|2023-08-18 00:25:00|13579.7|13577.7|13579|13577|13580.7|13577.9|13578.1|13575.5|108
1692318600000|2023-08-18 00:30:00|13579.1|13577.1|13576.2|13574.2|13580.6|13577.8|13575.8|13573.8|100
1692318900000|2023-08-18 00:35:00|13576.1|13574.1|13575.1|13571.6|13576.9|13574.1|13574.4|13571|137
1692319200000|2023-08-18 00:40:00|13575|13571.5|13573.1|13571.1|13575.1|13572.5|13570.9|13568.9|117
1692319500000|2023-08-18 00:45:00|13573|13571|13568.1|13566.1|13573.1|13571.1|13568|13566|140
1692319800000|2023-08-18 00:50:00|13568|13566|13569.2|13565.7|13570|13566.5|13566.8|13564.1|214
1692320100000|2023-08-18 00:55:00|13569.1|13565.6|13570.2|13568.2|13572.6|13570.3|13568.1|13565.4|154
1692320400000|2023-08-18 01:00:00|13570.3|13568.3|13571.4|13569.4|13572.4|13570.1|13569.9|13567.3|164
1692320700000|2023-08-18 01:05:00|13571.3|13569.3|13570.6|13568.6|13572.7|13569.9|13570.3|13566.9|112
1692321000000|2023-08-18 01:10:00|13570.7|13568.7|13570.9|13567.4|13572.2|13569.4|13569.1|13566.2|154
1692321300000|2023-08-18 01:15:00|13571|13567.5|13566|13564|13572.2|13568.7|13565|13562.4|258
1692321600000|2023-08-18 01:20:00|13566.1|13564.1|13566.8|13564.8|13569.6|13566.8|13566|13564|134
1692321900000|2023-08-18 01:25:00|13566.9|13564.9|13565.6|13563.6|13567.2|13564.9|13563.5|13560.9|155
1692322200000|2023-08-18 01:30:00|13565.5|13563.5|13560.1|13558.1|13565.5|13563.5|13555.7|13552.4|235
1692322500000|2023-08-18 01:35:00|13560.4|13558.4|13557|13555|13563.8|13561|13556.5|13554.4|168
1692322800000|2023-08-18 01:40:00|13557.1|13555.1|13556.8|13554.8|13559.8|13557.1|13555.9|13553.2|137
1692323100000|2023-08-18 01:45:00|13556.7|13554.7|13563.6|13560.1|13564|13560.5|13556.2|13553.1|216
1692323400000|2023-08-18 01:50:00|13563.7|13560.2|13561.8|13558.3|13564.9|13561.9|13560.6|13557.9|165
1692323700000|2023-08-18 01:55:00|13561.9|13558.4|13560.6|13557.1|13562.4|13559.7|13558.9|13556.6|172
1692324000000|2023-08-18 02:00:00|13560.5|13557|13558.1|13556.1|13561.7|13559.3|13557.9|13555.9|167
1692324300000|2023-08-18 02:05:00|13558|13556|13555.7|13553.7|13559.5|13557.3|13555.7|13553.7|135
1692324600000|2023-08-18 02:10:00|13555.6|13553.6|13557.1|13555.1|13559|13557|13555.6|13552.8|155
1692324900000|2023-08-18 02:15:00|13556.9|13554.9|13559.1|13557.1|13560.6|13557.9|13556.6|13554.6|139
1692325200000|2023-08-18 02:20:00|13559.2|13557.2|13562.9|13560.9|13562.9|13560.9|13558.2|13556.1|113
1692325500000|2023-08-18 02:25:00|13562.7|13560.7|13563.5|13560|13564.2|13561.5|13561.9|13559.4|113
1692325800000|2023-08-18 02:30:00|13563.4|13559.9|13567.4|13565.4|13567.7|13565.4|13563.3|13559.8|113
1692326100000|2023-08-18 02:35:00|13567.3|13565.3|13565|13563|13568.7|13565.8|13564.9|13562.9|85
1692326400000|2023-08-18 02:40:00|13564.9|13562.9|13562.2|13560.2|13565.2|13563|13561.4|13558.7|97
1692326700000|2023-08-18 02:45:00|13562.1|13560.1|13565|13563|13567|13564.4|13562.1|13559.3|133
1692327000000|2023-08-18 02:50:00|13564.6|13562.6|13567|13565|13567.1|13565.1|13563.4|13561.4|98
1692327300000|2023-08-18 02:55:00|13567.1|13565.1|13565|13563|13567.2|13565.2|13564.8|13562.1|110
1692327600000|2023-08-18 03:00:00|13564.9|13562.9|13570.2|13566.7|13570.2|13566.7|13564.9|13562.4|156
1692327900000|2023-08-18 03:05:00|13570.1|13566.6|13573.3|13569.8|13573.6|13570.1|13569.6|13566.1|181
1692328200000|2023-08-18 03:10:00|13573.5|13570|13572.1|13570.1|13574.8|13571.3|13571.2|13569.2|155
1692328500000|2023-08-18 03:15:00|13572|13570|13571.9|13569.9|13572|13570|13570.2|13568.2|75
1692328800000|2023-08-18 03:20:00|13572|13570|13572.4|13568.9|13573.2|13570.5|13570.5|13568.3|116
1692329100000|2023-08-18 03:25:00|13572.3|13568.8|13567.9|13564.4|13572.7|13569.3|13567|13564.4|122
1692329400000|2023-08-18 03:30:00|13567.1|13565.1|13566.1|13564.1|13567.2|13565.2|13564.9|13562.9|104
1692329700000|2023-08-18 03:35:00|13566|13564|13566|13564|13567.8|13564.6|13565.6|13562.1|110
1692330000000|2023-08-18 03:40:00|13566.1|13564.1|13565.6|13563.6|13567|13564.1|13564.8|13561.3|124
1692330300000|2023-08-18 03:45:00|13565.9|13563.9|13568.4|13566.4|13569.5|13567.4|13565.9|13563.3|113
1692330600000|2023-08-18 03:50:00|13568.3|13566.3|13568|13566|13568.4|13566.4|13567.7|13565.7|56
1692330900000|2023-08-18 03:55:00|13568.1|13566.1|13567.9|13565.9|13568.2|13566.2|13567.4|13565.4|35
1692331200000|2023-08-18 04:00:00|13567.8|13565.8|13568|13564.5|13568.1|13565.8|13566.6|13563.9|82
1692331500000|2023-08-18 04:05:00|13567.9|13564.4|13568|13566|13568.9|13566.1|13566.7|13564.1|152
1692331800000|2023-08-18 04:10:00|13567.9|13565.9|13570.2|13568.2|13570.7|13568.3|13567.8|13565.6|57
1692332100000|2023-08-18 04:15:00|13570.3|13568.3|13572.5|13569|13572.7|13569.8|13570.3|13567.3|69
1692332400000|2023-08-18 04:20:00|13572.4|13568.9|13570.1|13566.6|13572.4|13568.9|13568.9|13566.3|92
1692332700000|2023-08-18 04:25:00|13570|13566.5|13570|13568|13571|13568.4|13569.7|13566.5|55
1692333000000|2023-08-18 04:30:00|13570.1|13568.1|13568.3|13566.3|13570.1|13568.1|13567.6|13565.6|45
1692333300000|2023-08-18 04:35:00|13568.4|13566.4|13570.1|13568.1|13571.3|13568.6|13568.3|13566.3|97
1692333600000|2023-08-18 04:40:00|13570|13568|13571|13569|13571.9|13569.1|13569.8|13567.8|49
1692333900000|2023-08-18 04:45:00|13570.9|13568.9|13573.6|13570.1|13573.8|13570.3|13570.9|13568.3|89
1692334200000|2023-08-18 04:50:00|13573.7|13570.2|13574.3|13570.8|13575.1|13571.6|13572.8|13569.3|176
1692334500000|2023-08-18 04:55:00|13574.2|13570.7|13573.6|13570.1|13574.3|13570.8|13572.2|13568.7|119
1692334800000|2023-08-18 05:00:00|13573.7|13570.2|13573.1|13571.1|13575.8|13572.5|13572.9|13569.4|140
1692335100000|2023-08-18 05:05:00|13573|13571|13573|13571|13573.1|13571.1|13572.3|13570.3|56
1692335400000|2023-08-18 05:10:00|13572.9|13570.9|13572.3|13570.3|13574.3|13572.3|13571.6|13569.6|74
1692335700000|2023-08-18 05:15:00|13572.2|13570.2|13574.8|13571.3|13574.8|13572.3|13571.2|13569.2|69
1692336000000|2023-08-18 05:20:00|13574.7|13571.2|13576.9|13574.9|13578.3|13575.6|13574.1|13570.6|121
1692336300000|2023-08-18 05:25:00|13576.8|13574.8|13575.5|13573.5|13577.2|13575.2|13575.4|13572.8|77
1692336600000|2023-08-18 05:30:00|13575.6|13573.6|13576.8|13574.8|13578.2|13575.6|13575.6|13573.6|104
1692336900000|2023-08-18 05:35:00|13576.9|13574.9|13573.7|13571.7|13576.9|13574.9|13572.1|13570.1|109
1692337200000|2023-08-18 05:40:00|13573.6|13571.6|13574.1|13570.6|13575.9|13573|13572.9|13569.8|141
1692337500000|2023-08-18 05:45:00|13574.3|13570.8|13572.2|13568.7|13574.6|13571.1|13571|13568.1|183
1692337800000|2023-08-18 05:50:00|13572.3|13568.8|13570.1|13568.1|13574.6|13571.1|13570|13567.4|121
1692338100000|2023-08-18 05:55:00|13570|13568|13568.9|13565.4|13571.5|13569|13567.1|13563.6|179
1692338400000|2023-08-18 06:00:00|13568.3|13564.8|13570.8|13567.3|13570.8|13567.3|13567.5|13564|303
1692338700000|2023-08-18 06:05:00|13571|13567.5|13571.2|13567.7|13574.2|13570.7|13570.3|13567.3|292
1692339000000|2023-08-18 06:10:00|13571.1|13567.6|13568.6|13566.6|13572.6|13569.7|13568.4|13566.1|191
1692339300000|2023-08-18 06:15:00|13568.5|13566.5|13571.9|13568.4|13572.1|13569.3|13566|13563.8|245
1692339600000|2023-08-18 06:20:00|13572|13568.5|13566.7|13564.7|13572.4|13569.6|13566.7|13563.8|104
1692339900000|2023-08-18 06:25:00|13566.8|13564.8|13568.1|13566.1|13568.7|13566.2|13564.2|13560.7|185
1692340200000|2023-08-18 06:30:00|13568|13566|13570|13568|13571.4|13569.4|13566.7|13564.7|197
1692340500000|2023-08-18 06:35:00|13570.2|13568.2|13568.9|13565.4|13571.5|13569.4|13567.1|13564.7|160
1692340800000|2023-08-18 06:40:00|13568.8|13565.3|13572.9|13569.4|13573.2|13570.2|13568.8|13565.3|179
1692341100000|2023-08-18 06:45:00|13572.8|13569.3|13573.7|13570.2|13574|13571.2|13570.1|13567.4|207
1692341400000|2023-08-18 06:50:00|13573.8|13570.3|13574.1|13570.6|13574.8|13572.2|13573|13569.9|185
1692341700000|2023-08-18 06:55:00|13574.6|13571.1|13578.7|13576.7|13579.5|13576.8|13574.5|13571|191
1692342000000|2023-08-18 07:00:00|13578.8|13576.8|13579.1|13577.1|13580.5|13578|13578.1|13576.1|161
1692342300000|2023-08-18 07:05:00|13579|13577|13575.9|13573.9|13579.7|13577.7|13573.1|13571.1|173
1692342600000|2023-08-18 07:10:00|13576|13574|13574.5|13572.5|13577.8|13575.1|13574.4|13572.4|145
1692342900000|2023-08-18 07:15:00|13574.2|13572.2|13571.1|13569.1|13574.2|13572.2|13570.1|13567.2|173
1692343200000|2023-08-18 07:20:00|13571|13569|13571.1|13569.1|13572.1|13570.1|13569.9|13567.9|174
1692343500000|2023-08-18 07:25:00|13571.2|13569.2|13573.5|13571.5|13574.9|13571.5|13569.8|13567|159
1692343800000|2023-08-18 07:30:00|13573.4|13571.4|13575.1|13573.1|13576.1|13574|13573.2|13570.8|132
1692344100000|2023-08-18 07:35:00|13575.2|13573.2|13577.9|13574.4|13578|13575|13574.7|13571.2|197
1692344400000|2023-08-18 07:40:00|13578|13574.5|13576.8|13574.8|13580.2|13577.3|13576.8|13574.3|155
1692344700000|2023-08-18 07:45:00|13576.9|13574.9|13576.7|13573.2|13577.7|13574.9|13575.8|13572.3|130
1692345000000|2023-08-18 07:50:00|13576.8|13573.3|13576.9|13573.4|13578.5|13575|13576.1|13573.2|195
1692345300000|2023-08-18 07:55:00|13577|13573.5|13580.1|13578.1|13581.2|13578.6|13576.7|13573.2|168
1692345600000|2023-08-18 08:00:00|13580.8|13577.3|13574.3|13572.3|13580.9|13577.4|13573|13571|189
1692345900000|2023-08-18 08:05:00|13574.2|13572.2|13577.8|13574.3|13577.8|13574.3|13573.5|13570.7|174
1692346200000|2023-08-18 08:10:00|13577.7|13574.2|13577|13573.5|13578.1|13575.4|13576|13573.4|108
1692346500000|2023-08-18 08:15:00|13577.1|13573.6|13579.1|13575.6|13579.1|13576.3|13575|13571.9|165
1692346800000|2023-08-18 08:20:00|13579|13575.5|13578.1|13576.1|13579|13576.2|13575.7|13573|150
1692347100000|2023-08-18 08:25:00|13578|13576|13579.9|13577.9|13580.9|13578.9|13577.9|13575.9|104
1692347400000|2023-08-18 08:30:00|13580|13578|13575.1|13573.1|13580|13578|13575.1|13573.1|187
1692347700000|2023-08-18 08:35:00|13575.2|13573.2|13582.5|13579|13582.5|13579|13575.1|13573|164
1692348000000|2023-08-18 08:40:00|13582.4|13578.9|13581.7|13579.7|13582.6|13579.7|13579.9|13577.3|126
1692348300000|2023-08-18 08:45:00|13581.8|13579.8|13583.5|13581.5|13584.4|13581.5|13581.5|13579.5|114
1692348600000|2023-08-18 08:50:00|13583.6|13581.6|13582.3|13580.3|13585.4|13582.8|13582.3|13579.9|111
1692348900000|2023-08-18 08:55:00|13582.4|13580.4|13581.8|13578.3|13582.7|13580.5|13580.4|13577.8|121
1692349200000|2023-08-18 09:00:00|13581.7|13578.2|13576.7|13573.2|13582|13578.5|13576.2|13572.7|188
1692349500000|2023-08-18 09:05:00|13576.8|13573.3|13579.9|13576.4|13580.1|13576.6|13576.6|13573.1|137
1692349800000|2023-08-18 09:10:00|13580|13576.5|13581|13579|13581.6|13579.1|13577.9|13575.9|119
1692350100000|2023-08-18 09:15:00|13581.1|13579.1|13583.1|13579.6|13583.1|13579.6|13580.4|13577.8|130
1692350400000|2023-08-18 09:20:00|13583.2|13579.7|13579.9|13576.4|13583.2|13580|13579.8|13576.3|164
1692350700000|2023-08-18 09:25:00|13580|13576.5|13578.8|13576.8|13580.8|13577.3|13578.7|13576.1|163
1692351000000|2023-08-18 09:30:00|13578.7|13576.7|13578|13576|13580.2|13578.2|13577.5|13574|146
1692351300000|2023-08-18 09:35:00|13577.9|13575.9|13575.8|13572.3|13578.9|13576.2|13575.2|13572|103
1692351600000|2023-08-18 09:40:00|13575.9|13572.4|13575.2|13573.2|13576.9|13574|13573.6|13571.6|114
1692351900000|2023-08-18 09:45:00|13575.3|13573.3|13577|13575|13578.1|13576.1|13575.3|13573.3|100
1692352200000|2023-08-18 09:50:00|13576.9|13574.9|13574.8|13572.8|13576.9|13574.9|13574.7|13572.3|93
1692352500000|2023-08-18 09:55:00|13574.9|13572.9|13576.9|13574.9|13577.8|13575.8|13574.9|13572.9|131
1692352800000|2023-08-18 10:00:00|13577.1|13575.1|13574|13572|13577.2|13575.2|13573.2|13570.4|137
1692353100000|2023-08-18 10:05:00|13573.9|13571.9|13569|13567|13573.9|13571.9|13569|13567|181
1692353400000|2023-08-18 10:10:00|13568.9|13566.9|13568.8|13566.8|13569.3|13567.3|13568|13566|131
1692353700000|2023-08-18 10:15:00|13568.9|13566.9|13570|13566.5|13570.1|13567.3|13568|13566|111
1692354000000|2023-08-18 10:20:00|13570.1|13566.6|13570.7|13567.2|13571|13568.4|13569|13565.6|158
1692354300000|2023-08-18 10:25:00|13570.6|13567.1|13570.9|13568.9|13571.5|13569.2|13569.4|13567|148
1692354600000|2023-08-18 10:30:00|13570.8|13568.8|13573.2|13571.2|13573.2|13571.2|13570.2|13568.2|125
1692354900000|2023-08-18 10:35:00|13573.3|13571.3|13574|13572|13575.4|13572.1|13571.9|13569|161
1692355200000|2023-08-18 10:40:00|13573.9|13571.9|13577.2|13575.2|13577.8|13575.3|13573.9|13571.9|69
1692355500000|2023-08-18 10:45:00|13577.3|13575.3|13577.1|13575.1|13577.6|13575.6|13577|13575|77
1692355800000|2023-08-18 10:50:00|13577.2|13575.2|13578.3|13576.3|13578.4|13576.4|13576.4|13573.5|66
1692356100000|2023-08-18 10:55:00|13578.4|13576.4|13581.1|13577.6|13582.6|13579.4|13578.4|13576|170
1692356400000|2023-08-18 11:00:00|13581.2|13577.7|13580|13578|13582.3|13579.8|13579.9|13577.6|123
1692356700000|2023-08-18 11:05:00|13579.9|13577.9|13579.4|13577.4|13580.6|13578|13578.8|13576.5|118
1692357000000|2023-08-18 11:10:00|13579.3|13577.3|13579.7|13576.2|13580|13577.7|13579|13576.2|102
1692357300000|2023-08-18 11:15:00|13579.8|13576.3|13579.8|13577.8|13580.3|13578.3|13578.8|13576.2|106
1692357600000|2023-08-18 11:20:00|13579.9|13577.9|13582.7|13579.2|13583.1|13579.6|13578.7|13575.9|145
1692357900000|2023-08-18 11:25:00|13582.8|13579.3|13582.8|13579.3|13583.1|13579.7|13581|13577.9|132
1692358200000|2023-08-18 11:30:00|13582.9|13579.4|13580.7|13577.2|13583.5|13580.6|13580|13577.2|112
1692358500000|2023-08-18 11:35:00|13580.8|13577.3|13580.1|13578.1|13581.6|13578.5|13579.9|13576.9|108
1692358800000|2023-08-18 11:40:00|13580|13578|13576|13574|13580|13578|13576|13574|95
1692359100000|2023-08-18 11:45:00|13575.8|13573.8|13576.8|13573.3|13576.8|13574|13573.3|13569.8|211
1692359400000|2023-08-18 11:50:00|13576|13574|13576.8|13574.8|13577|13575|13574.8|13572.8|121
1692359700000|2023-08-18 11:55:00|13576.9|13574.9|13576.8|13573.3|13577.2|13575.2|13575.3|13571.8|116
1692360000000|2023-08-18 12:00:00|13576.7|13573.2|13576.9|13573.4|13579.2|13575.7|13575.8|13572.3|213
1692360300000|2023-08-18 12:05:00|13576.8|13573.3|13574.9|13572.9|13578.7|13575.7|13574.8|13571.9|197
1692360600000|2023-08-18 12:10:00|13574.8|13572.8|13577.8|13575.8|13578.1|13575.9|13574.8|13572.2|144
1692360900000|2023-08-18 12:15:00|13577.9|13575.9|13579|13575.5|13579|13575.9|13574.7|13571.9|151
1692361200000|2023-08-18 12:20:00|13579.1|13575.6|13584.1|13580.6|13584.2|13580.7|13578.8|13575.3|280
1692361500000|2023-08-18 12:25:00|13584.2|13580.7|13585.7|13583.7|13586.2|13584.2|13583.8|13580.7|135
1692361800000|2023-08-18 12:30:00|13585.8|13583.8|13584.9|13582.9|13586.6|13584.2|13583.1|13580.7|210
1692362100000|2023-08-18 12:35:00|13584.8|13582.8|13586.6|13583.1|13588.7|13585.9|13583.9|13581.7|223
1692362400000|2023-08-18 12:40:00|13586.5|13583|13584|13582|13587.8|13585.1|13583.9|13581.9|157
1692362700000|2023-08-18 12:45:00|13583.9|13581.9|13582.7|13580.7|13585.2|13583.2|13582.7|13580.3|170
1692363000000|2023-08-18 12:50:00|13582.6|13580.6|13585.2|13581.7|13585.2|13581.7|13580.1|13577.1|180
1692363300000|2023-08-18 12:55:00|13585.3|13581.8|13582.9|13580.9|13585.3|13581.8|13581.8|13579.4|196
1692363600000|2023-08-18 13:00:00|13582.8|13580.8|13583.1|13581.1|13586.5|13584.1|13582.7|13580|220
1692363900000|2023-08-18 13:05:00|13583|13581|13575.4|13573.4|13583|13581|13573.2|13571.2|233
1692364200000|2023-08-18 13:10:00|13575.5|13573.5|13572.9|13570.9|13576.4|13574.4|13571.9|13569.9|202
1692364500000|2023-08-18 13:15:00|13572.8|13570.8|13572.7|13570.7|13575.3|13573.3|13572.7|13570.7|153
1692364800000|2023-08-18 13:20:00|13572.8|13570.8|13574.9|13572.9|13577.3|13575.3|13572.8|13570.1|190
1692365100000|2023-08-18 13:25:00|13575|13573|13575.1|13573.1|13575.8|13573.8|13573|13571|190
1692365400000|2023-08-18 13:30:00|13575.2|13573.2|13574.7|13572.7|13576.8|13574.6|13573.7|13571.7|247
1692365700000|2023-08-18 13:35:00|13574.8|13572.8|13573.7|13570.2|13578.8|13575.3|13573.7|13570.2|342
1692366000000|2023-08-18 13:40:00|13573.8|13570.3|13570.5|13567|13578.1|13574.6|13569.7|13566.2|333
1692366300000|2023-08-18 13:45:00|13570.4|13566.9|13567.6|13564.1|13574.4|13571.2|13567.3|13563.8|315
1692366600000|2023-08-18 13:50:00|13567.7|13564.2|13567|13563.5|13568|13564.9|13562.3|13559.8|329
1692366900000|2023-08-18 13:55:00|13566.9|13563.4|13567.9|13564.4|13568.8|13565.4|13565.3|13562.5|282
1692367200000|2023-08-18 14:00:00|13567.8|13564.3|13570.4|13566.9|13571.2|13568|13565.8|13563.2|259
1692367500000|2023-08-18 14:05:00|13570.3|13566.8|13566.8|13563.3|13571.2|13568.1|13564.9|13562.5|257
1692367800000|2023-08-18 14:10:00|13566.7|13563.2|13569.5|13567.5|13571|13567.9|13565.8|13563|204
1692368100000|2023-08-18 14:15:00|13569.1|13567.1|13568.1|13566.1|13570.2|13568.2|13568|13564.7|227
1692368400000|2023-08-18 14:20:00|13568.9|13565.4|13563.9|13561.9|13568.9|13565.4|13563.8|13561.8|135
1692368700000|2023-08-18 14:25:00|13563.8|13561.8|13564.1|13560.6|13565.4|13562.4|13561.6|13558.1|197
1692369000000|2023-08-18 14:30:00|13564.2|13560.7|13563.2|13561.2|13565.4|13563.4|13562.9|13560.2|184
1692369300000|2023-08-18 14:35:00|13563.3|13561.3|13564.9|13562.9|13566.1|13563.3|13562.7|13560.7|201
1692369600000|2023-08-18 14:40:00|13565.1|13563.1|13565|13561.5|13566.9|13564.4|13564.7|13561.3|132
1692369900000|2023-08-18 14:45:00|13564.2|13562.2|13562.4|13558.9|13566|13564|13560.4|13556.9|235
1692370200000|2023-08-18 14:50:00|13562.2|13558.7|13561|13559|13562.5|13559.4|13560.1|13556.6|243
1692370500000|2023-08-18 14:55:00|13561.1|13559.1|13561.5|13558|13561.6|13559.2|13558.9|13556|225
1692370800000|2023-08-18 15:00:00|13561.4|13557.9|13561|13559|13562.7|13559.9|13560|13557.3|186
1692371100000|2023-08-18 15:05:00|13561.1|13559.1|13562.3|13560.3|13563.7|13560.7|13561|13558.2|140
1692371400000|2023-08-18 15:10:00|13562.1|13560.1|13557.8|13555.8|13562.1|13560.1|13557|13554.3|140
1692371700000|2023-08-18 15:15:00|13557.9|13555.9|13556.2|13554.2|13557.9|13555.9|13555|13552.5|135
1692372000000|2023-08-18 15:20:00|13556.1|13554.1|13556.7|13553.2|13557.5|13554.2|13554.9|13552.3|153
1692372300000|2023-08-18 15:25:00|13556.6|13553.1|13557.6|13554.1|13558.6|13555.1|13556.5|13553|115
1692372600000|2023-08-18 15:30:00|13557.7|13554.2|13555|13553|13557.8|13554.3|13554.5|13551.5|141
1692372900000|2023-08-18 15:35:00|13555.1|13553.1|13556.1|13552.6|13556.3|13553.1|13553.8|13550.3|131
1692373200000|2023-08-18 15:40:00|13556.2|13552.7|13558.8|13555.3|13560.2|13557.1|13555.7|13552.2|198
1692373500000|2023-08-18 15:45:00|13558.9|13555.4|13556|13554|13559.6|13556.3|13555.9|13553.4|134
1692373800000|2023-08-18 15:50:00|13555.9|13553.9|13554.8|13552.8|13556.2|13553.9|13554.5|13551.4|170
1692374100000|2023-08-18 15:55:00|13554.7|13552.7|13556.8|13553.3|13557|13553.8|13553.8|13551|177
1692374400000|2023-08-18 16:00:00|13556.9|13553.4|13557.1|13553.6|13557.5|13554.2|13556|13552.9|133
1692374700000|2023-08-18 16:05:00|13557|13553.5|13557.9|13554.4|13558.3|13554.8|13556|13552.5|182
1692375000000|2023-08-18 16:10:00|13557.8|13554.3|13558.9|13555.4|13560.2|13556.7|13557.5|13554|164
1692375300000|2023-08-18 16:15:00|13558.8|13555.3|13558.6|13555.1|13559.7|13556.2|13558.4|13554.9|104
1692375600000|2023-08-18 16:20:00|13558.5|13555|13558.8|13555.3|13559.4|13555.9|13558.4|13554.9|113
1692375900000|2023-08-18 16:25:00|13558.9|13555.4|13559.8|13556.3|13559.8|13556.7|13557.7|13555.2|130
1692376200000|2023-08-18 16:30:00|13559.9|13556.4|13560.9|13557.4|13560.9|13557.4|13558.2|13554.7|139
1692376500000|2023-08-18 16:35:00|13560.8|13557.3|13559.8|13556.3|13562.9|13559.4|13559.7|13556.2|159
1692376800000|2023-08-18 16:40:00|13559.9|13556.4|13560.4|13556.9|13560.4|13556.9|13558.5|13555|258
1692377100000|2023-08-18 16:45:00|13560.3|13556.8|13558.6|13555.1|13562.6|13559.1|13558.4|13554.9|261
1692377400000|2023-08-18 16:50:00|13558.7|13555.2|13559.9|13556.4|13560|13556.5|13558.5|13555|255
1692377700000|2023-08-18 16:55:00|13560|13556.5|13558.8|13555.3|13560.3|13556.8|13558.3|13554.8|237
1692378000000|2023-08-18 17:00:00|13558.7|13555.2|13555.8|13552.3|13558.8|13555.3|13555|13552|263
1692378300000|2023-08-18 17:05:00|13555|13553|13555.8|13552.3|13556.7|13554|13553.2|13549.7|175
1692378600000|2023-08-18 17:10:00|13555.9|13552.4|13556.1|13552.6|13557|13553.5|13555.3|13551.8|197
1692378900000|2023-08-18 17:15:00|13556.2|13552.7|13558.3|13554.8|13558.4|13554.9|13556.2|13552.7|175
1692379200000|2023-08-18 17:20:00|13558.4|13554.9|13563.3|13559.8|13563.3|13559.8|13558.1|13554.6|102
1692379500000|2023-08-18 17:25:00|13563.6|13560.1|13561.1|13557.6|13564.4|13560.9|13561|13557.5|136
1692379800000|2023-08-18 17:30:00|13561|13557.5|13560.6|13557.1|13562.4|13558.9|13560.3|13556.8|181
1692380100000|2023-08-18 17:35:00|13560.5|13557|13560.7|13557.2|13561|13557.5|13559.6|13556.1|198
1692380400000|2023-08-18 17:40:00|13560.8|13557.3|13558.8|13555.3|13560.8|13557.3|13557.9|13554.4|201
1692380700000|2023-08-18 17:45:00|13558.7|13555.2|13556.8|13553.3|13558.8|13555.3|13556.5|13553|170
1692381000000|2023-08-18 17:50:00|13556.7|13553.2|13554.5|13551|13556.9|13553.4|13554.5|13551|164
1692381300000|2023-08-18 17:55:00|13554.6|13551.1|13556.5|13553|13556.8|13553.3|13554.6|13551.1|85
1692381600000|2023-08-18 18:00:00|13556.6|13553.1|13558.4|13554.9|13559|13555.5|13556|13552.9|122
1692381900000|2023-08-18 18:05:00|13558.3|13554.8|13558.2|13554.7|13559.1|13555.6|13557|13553.5|195
1692382200000|2023-08-18 18:10:00|13558.3|13554.8|13559.9|13556.4|13560.5|13557|13558.2|13554.7|142
1692382500000|2023-08-18 18:15:00|13559.8|13556.3|13558.8|13555.3|13560|13556.7|13558.3|13554.8|217
1692382800000|2023-08-18 18:20:00|13557.9|13555.9|13560.5|13557|13561.1|13557.6|13557.9|13554.4|138
1692383100000|2023-08-18 18:25:00|13560.4|13556.9|13559.3|13555.8|13561.5|13558|13558.1|13555.5|140
1692383400000|2023-08-18 18:30:00|13559.4|13555.9|13558.9|13555.4|13559.5|13556.7|13557.4|13554.3|131
1692383700000|2023-08-18 18:35:00|13559|13555.5|13558.1|13554.6|13560|13556.9|13557.8|13554.3|163
1692384000000|2023-08-18 18:40:00|13558|13554.5|13560.8|13557.3|13561|13557.5|13557.1|13554.1|198
1692384300000|2023-08-18 18:45:00|13560.9|13557.4|13560.6|13557.1|13561.5|13558|13559.2|13555.7|178
1692384600000|2023-08-18 18:50:00|13560.7|13557.2|13561.1|13557.6|13562.3|13558.8|13560.7|13557.2|174
1692384900000|2023-08-18 18:55:00|13561|13557.5|13564.5|13561|13564.7|13561.2|13561|13557.5|229
1692385200000|2023-08-18 19:00:00|13564.6|13561.1|13566.2|13562.7|13567|13563.5|13564.5|13561|235
1692385500000|2023-08-18 19:05:00|13566.3|13562.8|13565.2|13561.7|13566.6|13563.1|13563.9|13560.4|129
1692385800000|2023-08-18 19:10:00|13565.1|13561.6|13567.3|13563.8|13567.6|13564.1|13564.4|13560.9|188
1692386100000|2023-08-18 19:15:00|13567.2|13563.7|13567.3|13563.8|13568.2|13564.7|13566.9|13563.4|163
1692386400000|2023-08-18 19:20:00|13567.4|13563.9|13566.4|13562.9|13567.5|13564|13566|13562.5|136
1692386700000|2023-08-18 19:25:00|13566.5|13563|13564.6|13561.1|13566.5|13563|13564.5|13561|123
1692387000000|2023-08-18 19:30:00|13564.7|13561.2|13568.3|13564.8|13568.4|13564.9|13564.7|13561.2|184
1692387300000|2023-08-18 19:35:00|13568.4|13564.9|13567.3|13563.8|13568.8|13565.3|13567.1|13563.6|128
1692387600000|2023-08-18 19:40:00|13567.2|13563.7|13565.9|13562.4|13567.3|13563.8|13565.7|13562.2|208
1692387900000|2023-08-18 19:45:00|13566|13562.5|13566.1|13562.6|13566.5|13563|13564.6|13561.1|242
1692388200000|2023-08-18 19:50:00|13566|13562.5|13566.8|13563.3|13566.9|13563.4|13565.8|13562.3|240
1692388500000|2023-08-18 19:55:00|13566.9|13563.4|13568.9|13565.4|13568.9|13565.4|13566.4|13562.9|147
1692388800000|2023-08-18 20:00:00|13569|13565.5|13568.9|13565.4|13571.3|13567.2|13567.5|13564|199
1692389100000|2023-08-18 20:05:00|13568.8|13565.3|13569.4|13565.9|13569.9|13566.4|13568.7|13565.2|161
1692389400000|2023-08-18 20:10:00|13569.5|13566|13569.2|13565.7|13569.8|13566.3|13569.1|13565.6|294
1692389700000|2023-08-18 20:15:00|13569.3|13565.8|13568|13564.5|13569.4|13565.9|13567.9|13564.4|199
1692390000000|2023-08-18 20:20:00|13567.9|13564.4|13569|13565.5|13569.2|13565.7|13567.9|13564.4|76
1692390300000|2023-08-18 20:25:00|13569.1|13565.6|13571.8|13568.3|13572.3|13568.8|13568.9|13565.4|144
1692390600000|2023-08-18 20:30:00|13572.3|13568.8|13572.3|13568.8|13572.9|13569.4|13570|13566.5|190
1692390900000|2023-08-18 20:35:00|13572.4|13568.9|13573.7|13570.2|13573.9|13570.4|13572.2|13568.7|101
1692391200000|2023-08-18 20:40:00|13573.4|13569.9|13570|13554|13581.5|13570.2|13569.1|13553.1|815
1692391500000|2023-08-18 20:45:00|13571|13555|13578.8|13562.8|13584.9|13568.9|13569.5|13553.5|891
1692391800000|2023-08-18 20:50:00|13578.1|13562.1|13581.3|13565.3|13583.7|13567.7|13571.3|13555.3|714
1692392100000|2023-08-18 20:55:00|13581.1|13565.1|13582|13566|13583.8|13567.8|13577.1|13561.1|469
1692561600000|2023-08-20 20:00:00|13578.9|13561.9|13578.1|13558.2|13578.9|13561.9|13568.1|13546.1|4
1692561900000|2023-08-20 20:05:00|13578.6|13546.1|13568.1|13546.1|13579.3|13546.1|13568.1|13546.1|5
1692562200000|2023-08-20 20:10:00|13578.3|13558.4|13578.5|13558.6|13578.8|13566.5|13570.7|13555.4|9
1692562500000|2023-08-20 20:15:00|13568.1|13546.1|13568.1|13546.1|13568.1|13546.1|13568.1|13546.1|1
1692562800000|2023-08-20 20:20:00|13578.5|13558.6|13578.5|13558.6|13578.5|13558.6|13568.1|13546.1|3
1692563100000|2023-08-20 20:25:00|13568.1|13546.1|13578.5|13558.6|13578.5|13558.6|13568.1|13546.1|2
1692563400000|2023-08-20 20:30:00|13578.4|13558.5|13578.9|13558.9|13578.9|13558.9|13578.4|13558.5|3
1692563700000|2023-08-20 20:35:00|13578.8|13546.1|13576.7|13554.7|13578.8|13558.9|13568.1|13546.1|4
1692564000000|2023-08-20 20:40:00|13578.8|13558.9|13571|13549|13578.8|13558.9|13571|13549|3
1692564600000|2023-08-20 20:50:00|13578.8|13558.6|13578.5|13558.6|13579.3|13558.6|13576.7|13554.7|6
1692564900000|2023-08-20 20:55:00|13568.1|13546.1|13576.7|13554.7|13576.7|13554.7|13568.1|13546.1|6
1692565200000|2023-08-20 21:00:00|13577.4|13555.4|13566.9|13550.9|13580.3|13563.3|13566.9|13550.9|13
1692565500000|2023-08-20 21:05:00|13577|13561|13571.2|13555.2|13577|13561|13566.9|13550.9|10
1692565800000|2023-08-20 21:10:00|13566.9|13550.9|13576.2|13560.2|13578|13562|13566.4|13550.4|35
1692566100000|2023-08-20 21:15:00|13577.7|13561.7|13575.6|13559.6|13577.9|13561.9|13575.4|13559.4|103
1692566400000|2023-08-20 21:20:00|13575.4|13559.4|13576.2|13560.2|13577.1|13561.1|13571.2|13555.2|46
1692566700000|2023-08-20 21:25:00|13573.3|13557.3|13576.8|13560.8|13577.8|13561.8|13571.2|13555.2|105
1692567000000|2023-08-20 21:30:00|13576.1|13560.1|13576.2|13560.2|13578.1|13562.1|13575.6|13559.6|138
1692567300000|2023-08-20 21:35:00|13576.4|13560.4|13577|13561|13577.5|13561.5|13574.5|13558.5|149
1692567600000|2023-08-20 21:40:00|13577.1|13561.1|13577.7|13561.7|13578.5|13562.5|13573.3|13557.3|157
1692567900000|2023-08-20 21:45:00|13576.7|13560.7|13575|13559|13577.5|13561.5|13571.6|13555.6|147
1692568200000|2023-08-20 21:50:00|13575.1|13559.1|13575.4|13559.4|13576.6|13560.6|13574.1|13558.1|141
1692568500000|2023-08-20 21:55:00|13575.5|13559.5|13576.3|13560.3|13576.5|13560.5|13573.9|13557.9|119
1692568800000|2023-08-20 22:00:00|13576.4|13560.4|13575.4|13559.4|13577|13561|13573.5|13557.5|81
1692569100000|2023-08-20 22:05:00|13576.2|13560.2|13576.4|13560.4|13577|13561|13571.5|13555.5|39
1692569400000|2023-08-20 22:10:00|13575.2|13559.2|13578.4|13562.4|13581.5|13565.5|13571.9|13555.9|110
1692569700000|2023-08-20 22:15:00|13578.3|13562.3|13569.8|13562.9|13581.2|13567.3|13569.8|13561.7|243
1692570000000|2023-08-20 22:20:00|13570.7|13563|13568.5|13563.3|13570.9|13564.2|13567.7|13562.2|101
1692570300000|2023-08-20 22:25:00|13568.4|13563.4|13568.5|13565|13569.4|13565.1|13567.8|13563.3|43
1692570600000|2023-08-20 22:30:00|13568.4|13564.9|13571|13566.9|13571.2|13567.6|13567.3|13563.4|123
1692570900000|2023-08-20 22:35:00|13570.9|13567|13569.1|13565.6|13571.3|13567.4|13569.1|13565.1|151
1692571200000|2023-08-20 22:40:00|13569.7|13565.3|13570.2|13565.9|13570.7|13566.8|13569.2|13565.2|83
1692571500000|2023-08-20 22:45:00|13570.1|13566|13571.7|13567.6|13572.5|13568.2|13569.5|13565.8|176
1692571800000|2023-08-20 22:50:00|13571.3|13567.7|13572.1|13568.6|13573.7|13569.9|13571.3|13567.7|198
1692572100000|2023-08-20 22:55:00|13572.2|13568.7|13573|13569.1|13573.2|13569.7|13572.1|13568.1|132
1692572400000|2023-08-20 23:00:00|13572.9|13569.2|13574.8|13571.3|13575.9|13572.4|13572.8|13569.2|131
1692572700000|2023-08-20 23:05:00|13574.9|13571.4|13575.2|13571.7|13575.3|13571.8|13574.8|13571.3|37
1692573000000|2023-08-20 23:10:00|13575.3|13571.8|13574.9|13571.4|13575.5|13572|13574.7|13571.2|35
1692573300000|2023-08-20 23:15:00|13575|13571.5|13575.7|13572.2|13575.8|13572.3|13574.6|13571.1|48
1692573600000|2023-08-20 23:20:00|13575.8|13572.3|13574.5|13571|13575.9|13572.4|13574.2|13570.7|59
1692573900000|2023-08-20 23:25:00|13574.1|13570.6|13575.6|13572.1|13575.7|13572.2|13574.1|13570.6|136
1692574200000|2023-08-20 23:30:00|13575.7|13572.2|13575.2|13571.7|13575.7|13572.2|13573.5|13570|105
1692574500000|2023-08-20 23:35:00|13575.3|13571.8|13574.1|13570.6|13575.5|13572|13574.1|13570.6|60
1692574800000|2023-08-20 23:40:00|13574.2|13570.7|13575.5|13572|13575.8|13572.3|13574.2|13570.7|45
1692575100000|2023-08-20 23:45:00|13575.4|13571.9|13574.3|13570.8|13575.7|13572.2|13572.7|13569.2|72
1692575400000|2023-08-20 23:50:00|13574.4|13570.9|13574.5|13571|13574.7|13571.2|13574.2|13570.7|44
1692575700000|2023-08-20 23:55:00|13574.4|13570.9|13570.3|13566.8|13574.4|13570.9|13569.4|13565.9|114
1692576000000|2023-08-21 00:00:00|13570.1|13566.6|13568.7|13565.2|13570.1|13566.6|13568.6|13565.1|104
1692576300000|2023-08-21 00:05:00|13568.6|13565.1|13566.8|13563.3|13568.7|13565.2|13565.8|13562.8|124
1692576600000|2023-08-21 00:10:00|13566.7|13563.2|13567.9|13564.4|13568|13564.5|13564|13560.5|167
1692576900000|2023-08-21 00:15:00|13568|13564.5|13568.8|13565.3|13570.7|13567.7|13568|13564.5|127
1692577200000|2023-08-21 00:20:00|13568.7|13565.2|13567.2|13563.7|13568.9|13565.4|13567.1|13563.6|184
1692577500000|2023-08-21 00:25:00|13567.1|13563.6|13565.8|13562.3|13567.1|13563.6|13565.3|13561.8|140
1692577800000|2023-08-21 00:30:00|13565.1|13563.1|13567.1|13565.1|13568.1|13565.3|13565|13562.1|103
1692578100000|2023-08-21 00:35:00|13567|13565|13566.2|13564.2|13567.6|13565.2|13565.5|13562|81
1692578400000|2023-08-21 00:40:00|13566.3|13564.3|13567.5|13565.5|13567.5|13565.5|13566.3|13564.3|48
1692578700000|2023-08-21 00:45:00|13567.6|13565.6|13569.5|13566|13569.6|13566.1|13566.9|13564.1|138
1692579000000|2023-08-21 00:50:00|13569.4|13565.9|13569.2|13567.2|13569.6|13567.3|13567.4|13565.4|107
1692579300000|2023-08-21 00:55:00|13569.1|13567.1|13568.6|13566.6|13570.9|13567.9|13568.6|13565.9|135
1692579600000|2023-08-21 01:00:00|13568.7|13566.7|13572.2|13570.2|13574|13571.3|13568.7|13566.4|196
1692579900000|2023-08-21 01:05:00|13572.1|13570.1|13573.2|13571.2|13574.7|13572.3|13571.8|13569.8|146
1692580200000|2023-08-21 01:10:00|13573.3|13571.3|13572|13570|13574.4|13571.7|13571|13569|155
1692580500000|2023-08-21 01:15:00|13572.1|13570.1|13574.1|13570.6|13580.7|13577.2|13569.4|13565.9|349
1692580800000|2023-08-21 01:20:00|13574|13570.5|13573|13571|13574.1|13571.3|13569.7|13567|206
1692581100000|2023-08-21 01:25:00|13573.3|13571.3|13576.4|13572.9|13576.5|13573|13572.7|13570.7|230
1692581400000|2023-08-21 01:30:00|13576.3|13572.8|13577.1|13573.6|13577.8|13574.3|13572.4|13568.9|251
1692581700000|2023-08-21 01:35:00|13577|13573.5|13579.1|13577.1|13579.8|13577.6|13577|13573.5|200
1692582000000|2023-08-21 01:40:00|13579|13577|13578.1|13576.1|13581|13579|13577.4|13574.9|178
1692582300000|2023-08-21 01:45:00|13578.2|13576.2|13582.7|13580.7|13583.6|13580.7|13578.2|13575.3|177
1692582600000|2023-08-21 01:50:00|13582.6|13580.6|13583.8|13580.3|13584.2|13581.6|13581.9|13578.8|145
1692582900000|2023-08-21 01:55:00|13583.7|13580.2|13579.6|13577.6|13583.7|13580.2|13579.4|13576.8|145
1692583200000|2023-08-21 02:00:00|13579.7|13577.7|13582.2|13580.2|13584.5|13582.5|13579.7|13577.7|123
1692583500000|2023-08-21 02:05:00|13582.1|13580.1|13579|13577|13582.1|13580.1|13577.8|13575.8|115
1692583800000|2023-08-21 02:10:00|13578.9|13576.9|13578|13576|13579.3|13577.3|13576.6|13573.4|143
1692584100000|2023-08-21 02:15:00|13578.1|13576.1|13574.7|13572.7|13578.5|13576.5|13573.9|13571.9|162
1692584400000|2023-08-21 02:20:00|13574.8|13572.8|13572|13570|13576|13573.1|13571.9|13569.9|125
1692584700000|2023-08-21 02:25:00|13571.9|13569.9|13572.7|13569.2|13573|13570.4|13569.9|13567.9|131
1692585000000|2023-08-21 02:30:00|13572.6|13569.1|13574.3|13570.8|13574.5|13571.1|13571.6|13568.1|192
1692585300000|2023-08-21 02:35:00|13574.1|13570.6|13574.3|13570.8|13576|13572.5|13573.3|13569.8|146
1692585600000|2023-08-21 02:40:00|13574.4|13570.9|13574.2|13572.2|13575.8|13573|13572.7|13569.7|117
1692585900000|2023-08-21 02:45:00|13574.1|13572.1|13573|13571|13574.9|13572.9|13573|13570.1|93
1692586200000|2023-08-21 02:50:00|13573.1|13571.1|13573|13569.5|13573.1|13571.1|13570.7|13568.6|124
1692586500000|2023-08-21 02:55:00|13573.1|13569.6|13574.1|13572.1|13575|13572.4|13573.1|13569.6|109
1692586800000|2023-08-21 03:00:00|13574|13572|13574.8|13572.8|13575.7|13573.7|13573.9|13571.9|104
1692587100000|2023-08-21 03:05:00|13574.7|13572.7|13574.9|13572.9|13576.4|13573.1|13573.9|13571.9|95
1692587400000|2023-08-21 03:10:00|13574.8|13572.8|13576|13574|13576|13574|13574.8|13572.8|84
1692587700000|2023-08-21 03:15:00|13576.1|13574.1|13576.1|13574.1|13576.9|13574.5|13576|13573|84
1692588000000|2023-08-21 03:20:00|13576.2|13574.2|13576.8|13574.8|13578.7|13576.7|13576.1|13573.8|96
1692588300000|2023-08-21 03:25:00|13576.9|13574.9|13576.8|13574.8|13577.6|13575.6|13576.7|13574.7|70
1692588600000|2023-08-21 03:30:00|13576.9|13574.9|13578.1|13576.1|13578.1|13576.1|13576.8|13574.8|69
1692588900000|2023-08-21 03:35:00|13578|13576|13577.4|13575.4|13579.2|13577.2|13577.3|13575.3|80
1692589200000|2023-08-21 03:40:00|13577.5|13575.5|13578.8|13575.3|13578.9|13575.9|13577.4|13575.1|53
1692589500000|2023-08-21 03:45:00|13578.9|13575.4|13578.1|13576.1|13578.9|13576.5|13578|13575.3|57
1692589800000|2023-08-21 03:50:00|13578.2|13576.2|13578.5|13576.5|13579.4|13576.6|13577.8|13575.8|59
1692590100000|2023-08-21 03:55:00|13578.6|13576.6|13579.7|13577.7|13579.8|13577.8|13578.4|13576.4|42
1692590400000|2023-08-21 04:00:00|13579.8|13577.8|13579.5|13577.5|13580.5|13578.5|13579.5|13577.5|33
1692590700000|2023-08-21 04:05:00|13579.6|13577.6|13578.9|13576.9|13579.6|13577.6|13578|13576|72
1692591000000|2023-08-21 04:10:00|13579|13577|13576.6|13574.6|13579.1|13577.1|13576.6|13574.6|54
1692591300000|2023-08-21 04:15:00|13576.5|13574.5|13574.8|13572.8|13576.6|13574.6|13574.5|13572.3|82
1692591600000|2023-08-21 04:20:00|13574.7|13572.7|13575.1|13573.1|13575.2|13573.2|13574.6|13572.6|92
1692591900000|2023-08-21 04:25:00|13575|13573|13575.2|13573.2|13576|13573.2|13574.8|13572.2|64
1692592200000|2023-08-21 04:30:00|13575.1|13573.1|13575.2|13573.2|13575.9|13573.9|13575.1|13573.1|59
1692592500000|2023-08-21 04:35:00|13575.3|13573.3|13576|13574|13576.5|13574.5|13575|13573|48
1692592800000|2023-08-21 04:40:00|13575.3|13573.3|13576.2|13574.2|13576.8|13574.8|13574.8|13572.8|66
1692593100000|2023-08-21 04:45:00|13576.3|13574.3|13578.5|13575|13578.8|13576.1|13576.3|13574.2|109
1692593400000|2023-08-21 04:50:00|13578|13576|13578|13576|13578.7|13576.1|13577.5|13575.1|54
1692593700000|2023-08-21 04:55:00|13578.1|13576.1|13577|13575|13578.1|13576.1|13576.6|13574.6|59
1692594000000|2023-08-21 05:00:00|13576.9|13574.9|13574|13572|13577.6|13575.6|13573.8|13571.8|122
1692594300000|2023-08-21 05:05:00|13573.9|13571.9|13571.5|13569.5|13574|13572|13570|13567.4|154
1692594600000|2023-08-21 05:10:00|13571.6|13569.6|13577.6|13574.1|13577.9|13574.4|13571.5|13569.5|119
1692594900000|2023-08-21 05:15:00|13577.5|13574|13576.4|13574.4|13577.6|13574.8|13574.8|13572.8|110
1692595200000|2023-08-21 05:20:00|13576.3|13574.3|13579.1|13575.6|13579.3|13575.8|13576.2|13573.3|116
1692595500000|2023-08-21 05:25:00|13578.9|13575.4|13579|13575.5|13579.9|13577.2|13578.8|13575.3|121
1692595800000|2023-08-21 05:30:00|13578.9|13575.4|13578.9|13575.4|13578.9|13576.6|13577.6|13574.8|112
1692596100000|2023-08-21 05:35:00|13578.8|13575.3|13578.1|13576.1|13580.3|13577.2|13578.1|13575.3|175
1692596400000|2023-08-21 05:40:00|13578.2|13576.2|13580.2|13578.2|13580.5|13578.3|13578.1|13575.8|124
1692596700000|2023-08-21 05:45:00|13580.1|13578.1|13579.9|13577.9|13581.5|13578.3|13579.9|13577.4|84
1692597000000|2023-08-21 05:50:00|13580|13578|13580|13578|13582.4|13579.6|13579.8|13577.2|159
1692597300000|2023-08-21 05:55:00|13580.1|13578.1|13580.2|13578.2|13580.9|13578.9|13579.5|13577.5|72
1692597600000|2023-08-21 06:00:00|13580.1|13578.1|13582.4|13578.9|13583.1|13580.3|13580|13577.3|174
1692597900000|2023-08-21 06:05:00|13582.5|13579|13583.6|13581.6|13584.6|13581.7|13580.8|13578.1|157
1692598200000|2023-08-21 06:10:00|13583.5|13581.5|13585.6|13582.1|13586.5|13583.7|13583.5|13580.9|172
1692598500000|2023-08-21 06:15:00|13585.7|13582.2|13583.9|13581.9|13585.9|13583.5|13583.7|13581.1|69
1692598800000|2023-08-21 06:20:00|13583.8|13581.8|13580.2|13578.2|13584|13582|13579.7|13577.5|125
1692599100000|2023-08-21 06:25:00|13580.1|13578.1|13578.9|13576.9|13580.3|13578.3|13577.7|13575.7|99
1692599400000|2023-08-21 06:30:00|13578.8|13576.8|13580.3|13576.8|13582.9|13580.9|13578.6|13575.8|123
1692599700000|2023-08-21 06:35:00|13580.2|13576.7|13580.2|13578.2|13580.2|13578.2|13578.6|13576.3|96
1692600000000|2023-08-21 06:40:00|13580.1|13578.1|13579.9|13577.9|13583.8|13580.4|13579.4|13577|153
1692600300000|2023-08-21 06:45:00|13579.8|13577.8|13581.9|13579.9|13582.8|13580|13578.1|13576.1|156
1692600600000|2023-08-21 06:50:00|13582|13580|13581.4|13579.4|13582.4|13580.4|13581.4|13579.4|76
1692600900000|2023-08-21 06:55:00|13581.5|13579.5|13583|13581|13583.8|13581.3|13581.4|13579.4|140
1692601200000|2023-08-21 07:00:00|13583.1|13581.1|13575.3|13573.3|13583.7|13581.7|13575|13572.5|241
1692601500000|2023-08-21 07:05:00|13575.2|13573.2|13578.8|13576.8|13578.9|13576.9|13574|13572|185
1692601800000|2023-08-21 07:10:00|13578.9|13576.9|13574.4|13572.4|13579.5|13577.1|13571.3|13569.3|254
1692602100000|2023-08-21 07:15:00|13574.1|13572.1|13572|13570|13574.7|13572.1|13569.9|13567.1|292
1692602400000|2023-08-21 07:20:00|13571.9|13569.9|13574.9|13571.4|13577.5|13574.1|13570.4|13567.5|180
1692602700000|2023-08-21 07:25:00|13574.8|13571.3|13572|13570|13575.4|13571.9|13572|13569|183
1692603000000|2023-08-21 07:30:00|13571.9|13569.9|13572.8|13569.3|13574.2|13571.2|13570|13567.2|217
1692603300000|2023-08-21 07:35:00|13572.9|13569.4|13571.2|13569.2|13574.1|13571.1|13570.7|13568.7|154
1692603600000|2023-08-21 07:40:00|13571.1|13569.1|13572.4|13568.9|13574.5|13571|13569.7|13567.7|151
1692603900000|2023-08-21 07:45:00|13572.3|13568.8|13575.4|13571.9|13576.4|13572.9|13571.8|13568.3|164
1692604200000|2023-08-21 07:50:00|13575.7|13572.2|13577.2|13575.2|13577.8|13575.4|13574|13571.6|172
1692604500000|2023-08-21 07:55:00|13577.3|13575.3|13575.7|13572.2|13577.5|13575.5|13575.3|13572|146
1692604800000|2023-08-21 08:00:00|13575.6|13572.1|13575.4|13571.9|13576.6|13574.6|13574.6|13571.8|166
1692605100000|2023-08-21 08:05:00|13575.7|13572.2|13578|13576|13578.3|13576.3|13574.4|13571.4|173
1692605400000|2023-08-21 08:10:00|13578.1|13576.1|13580.1|13578.1|13580.9|13578.3|13578|13576|96
1692605700000|2023-08-21 08:15:00|13580.2|13578.2|13584.7|13582.7|13585.6|13582.8|13580.2|13578.2|147
1692606000000|2023-08-21 08:20:00|13584.6|13582.6|13585.5|13583.5|13586.2|13583.5|13583.8|13581|186
1692606300000|2023-08-21 08:25:00|13586.3|13582.8|13585.1|13583.1|13586.6|13583.4|13583.8|13581.1|167
1692606600000|2023-08-21 08:30:00|13585|13583|13584.7|13581.2|13585.9|13583.1|13582.1|13579.6|177
1692606900000|2023-08-21 08:35:00|13584|13582|13585.6|13583.6|13586.2|13583.6|13583.1|13579.9|131
1692607200000|2023-08-21 08:40:00|13585.5|13583.5|13583.9|13580.4|13586.1|13583.6|13583.6|13580.2|178
1692607500000|2023-08-21 08:45:00|13584|13580.5|13580.5|13578.5|13584.1|13581|13580.5|13577.7|146
1692607800000|2023-08-21 08:50:00|13580.6|13578.6|13584.3|13580.8|13584.4|13581.2|13580.3|13578.3|123
1692608100000|2023-08-21 08:55:00|13584.4|13580.9|13578.7|13576.7|13585|13583|13578.7|13576.7|157
1692608400000|2023-08-21 09:00:00|13579.5|13576|13577|13575|13579.7|13576.7|13575.4|13572.4|153
1692608700000|2023-08-21 09:05:00|13577.1|13575.1|13581.4|13577.9|13581.5|13578|13576.1|13573.2|127
1692609000000|2023-08-21 09:10:00|13581.3|13577.8|13575.9|13572.4|13581.3|13577.8|13575.1|13572.3|164
1692609300000|2023-08-21 09:15:00|13575.8|13572.3|13571.9|13568.4|13576.5|13573|13571|13568.3|155
1692609600000|2023-08-21 09:20:00|13571.8|13568.3|13567.8|13564.3|13571.8|13569.3|13566.8|13563.7|175
1692609900000|2023-08-21 09:25:00|13567.9|13564.4|13569.7|13567.7|13570.5|13567.9|13567.8|13564.4|123
1692610200000|2023-08-21 09:30:00|13569.9|13567.9|13570|13568|13572.8|13569.3|13569.9|13566.9|140
1692610500000|2023-08-21 09:35:00|13570.1|13568.1|13573.9|13571.9|13574.2|13571.9|13570.1|13567.3|135
1692610800000|2023-08-21 09:40:00|13574|13572|13574|13572|13576.6|13573.7|13573.7|13571.1|113
1692611100000|2023-08-21 09:45:00|13574.1|13572.1|13569|13567|13574.1|13572.1|13569|13567|166
1692611400000|2023-08-21 09:50:00|13568.9|13566.9|13569.7|13566.2|13569.7|13567.3|13568.6|13565.7|117
1692611700000|2023-08-21 09:55:00|13569.6|13566.1|13570.9|13567.4|13571.1|13567.6|13569.4|13565.9|181
1692612000000|2023-08-21 10:00:00|13571|13567.5|13572.3|13568.8|13573.3|13569.8|13570.6|13567.1|199
1692612300000|2023-08-21 10:05:00|13572.2|13568.7|13569.1|13565.6|13572.2|13568.7|13569.1|13565.6|154
1692612600000|2023-08-21 10:10:00|13569.2|13565.7|13570.5|13567|13572|13568.5|13567.7|13564.2|205
1692612900000|2023-08-21 10:15:00|13570.6|13567.1|13572.8|13569.3|13573|13569.5|13569.6|13566.1|218
1692613200000|2023-08-21 10:20:00|13572.7|13569.2|13574.5|13571|13575.2|13571.7|13572.5|13569|185
1692613500000|2023-08-21 10:25:00|13574.6|13571.1|13576.2|13574.2|13576.8|13574.3|13573.9|13570.4|184
1692613800000|2023-08-21 10:30:00|13576.9|13573.4|13577.1|13573.6|13577.3|13575.3|13574.7|13572.6|132
1692614100000|2023-08-21 10:35:00|13577.2|13573.7|13577.8|13574.3|13578.1|13575.2|13576.9|13573.6|92
1692614400000|2023-08-21 10:40:00|13577.7|13574.2|13572.8|13570.8|13577.8|13574.7|13572.7|13570.7|112
1692614700000|2023-08-21 10:45:00|13572.7|13570.7|13570.7|13567.2|13572.7|13570.7|13569.9|13567.1|156
1692615000000|2023-08-21 10:50:00|13570.8|13567.3|13575.1|13571.6|13575.2|13572.2|13570.6|13567.1|123
1692615300000|2023-08-21 10:55:00|13575|13571.5|13574.4|13570.9|13575.8|13572.7|13573.1|13570.5|181
1692615600000|2023-08-21 11:00:00|13574.5|13571|13574.2|13572.2|13576|13573.1|13573.3|13570.7|198
1692615900000|2023-08-21 11:05:00|13574.3|13572.3|13571.1|13569.1|13574.3|13572.3|13571.1|13569.1|94
1692616200000|2023-08-21 11:10:00|13571|13569|13569.9|13566.4|13572.9|13570.1|13568.8|13565.3|122
1692616500000|2023-08-21 11:15:00|13570|13566.5|13568.2|13566.2|13570.2|13567.1|13568|13565.3|187
1692616800000|2023-08-21 11:20:00|13568.1|13566.1|13567.8|13565.8|13569.6|13567|13565.8|13563.8|121
1692617100000|2023-08-21 11:25:00|13567.7|13565.7|13565.3|13561.8|13568.3|13565.7|13565.1|13561.6|175
1692617400000|2023-08-21 11:30:00|13565.5|13562|13564.6|13561.1|13565.6|13562.1|13561.7|13558.4|165
1692617700000|2023-08-21 11:35:00|13564.5|13561|13563.7|13560.2|13566.3|13564.3|13561.9|13558.4|169
1692618000000|2023-08-21 11:40:00|13563.6|13560.1|13559.9|13556.4|13564.5|13562|13559.6|13556.1|189
1692618300000|2023-08-21 11:45:00|13559.8|13556.3|13558.9|13556.9|13560.4|13557.3|13558.9|13555.6|202
1692618600000|2023-08-21 11:50:00|13559|13557|13561.3|13559.3|13561.7|13559.7|13558.9|13556.1|151
1692618900000|2023-08-21 11:55:00|13561.7|13559.7|13560.1|13558.1|13563.7|13561.7|13560|13558|87
1692619200000|2023-08-21 12:00:00|13560.2|13558.2|13559.7|13556.2|13561.4|13558.2|13557.4|13553.9|190
1692619500000|2023-08-21 12:05:00|13559.8|13556.3|13561|13557.5|13562|13559.2|13558.7|13555.2|140
1692619800000|2023-08-21 12:10:00|13560.9|13557.4|13563.1|13561.1|13563.1|13561.1|13558.6|13556.5|145
1692620100000|2023-08-21 12:15:00|13563|13561|13564.1|13562.1|13565.4|13562.2|13562.8|13560|197
1692620400000|2023-08-21 12:20:00|13564.2|13562.2|13564.3|13562.3|13564.5|13562.5|13559.9|13557|188
1692620700000|2023-08-21 12:25:00|13564.4|13562.4|13565|13561.5|13566.3|13563.6|13563|13560.2|204
1692621000000|2023-08-21 12:30:00|13564.9|13561.4|13566.7|13564.7|13569.7|13566.6|13564.2|13561.4|237
1692621300000|2023-08-21 12:35:00|13566.6|13564.6|13564.1|13560.6|13567.2|13564.7|13562.9|13559.4|268
1692621600000|2023-08-21 12:40:00|13564|13560.5|13562.7|13559.2|13564.9|13562|13560|13558|197
1692621900000|2023-08-21 12:45:00|13562.8|13559.3|13562.2|13558.7|13565.4|13561.9|13561.8|13558.3|293
1692622200000|2023-08-21 12:50:00|13562.1|13558.6|13562|13560|13563.1|13560.5|13558.3|13554.9|279
1692622500000|2023-08-21 12:55:00|13561.9|13559.9|13565|13563|13565.7|13563.3|13561.8|13558.9|191
1692622800000|2023-08-21 13:00:00|13565.1|13563.1|13568.6|13565.1|13568.6|13565.8|13563.6|13560.9|223
1692623100000|2023-08-21 13:05:00|13568.7|13565.2|13571.3|13567.8|13571.3|13568.7|13567.9|13565.1|183
1692623400000|2023-08-21 13:10:00|13571.1|13567.6|13570.1|13568.1|13571.1|13568.7|13568.8|13566.7|185
1692623700000|2023-08-21 13:15:00|13570.2|13568.2|13570.8|13567.3|13572.6|13569.9|13568.9|13565.6|226
1692624000000|2023-08-21 13:20:00|13570.9|13567.4|13567.8|13565.8|13572.3|13569.4|13567.7|13565.7|173
1692624300000|2023-08-21 13:25:00|13567.7|13565.7|13568.1|13566.1|13569.9|13566.4|13567|13563.8|254
1692624600000|2023-08-21 13:30:00|13568.2|13566.2|13565.7|13562.2|13570.9|13568.1|13565.3|13561.8|295
1692624900000|2023-08-21 13:35:00|13565.6|13562.1|13571.2|13569.2|13572.4|13569.7|13565.2|13561.7|334
1692625200000|2023-08-21 13:40:00|13571.3|13569.3|13573.7|13570.2|13574.7|13572|13571.1|13568.4|261
1692625500000|2023-08-21 13:45:00|13573.8|13570.3|13576.7|13573.2|13578|13575.3|13573.4|13570.2|267
1692625800000|2023-08-21 13:50:00|13577|13573.5|13578.8|13576.8|13580.2|13577.5|13576.6|13573.2|210
1692626100000|2023-08-21 13:55:00|13578.9|13576.9|13574.2|13570.7|13578.9|13576.9|13572.5|13570.4|264
1692626400000|2023-08-21 14:00:00|13573.9|13570.4|13575.8|13573.8|13576.9|13574.9|13571.2|13568.5|190
1692626700000|2023-08-21 14:05:00|13575.9|13573.9|13577.8|13574.3|13578|13575.1|13574|13570.5|243
1692627000000|2023-08-21 14:10:00|13577|13575|13581.2|13579.2|13582.6|13579.3|13576.3|13574.3|228
1692627300000|2023-08-21 14:15:00|13581.1|13579.1|13583.5|13580|13584.5|13581|13581|13578.1|224
1692627600000|2023-08-21 14:20:00|13583.6|13580.1|13583.4|13579.9|13584.6|13581.9|13580.6|13577.1|249
1692627900000|2023-08-21 14:25:00|13583.5|13580|13585|13581.5|13586.6|13583.1|13583.5|13580|222
1692628200000|2023-08-21 14:30:00|13585.1|13581.6|13586.1|13584.1|13587.7|13584.5|13584|13581.1|211
1692628500000|2023-08-21 14:35:00|13586.2|13584.2|13587.9|13584.4|13588.7|13585.6|13586.1|13583.3|246
1692628800000|2023-08-21 14:40:00|13588|13584.5|13587|13585|13588.1|13585.9|13584.7|13582.3|209
1692629100000|2023-08-21 14:45:00|13587.1|13585.1|13585.8|13582.3|13587.7|13585.7|13585.1|13582.2|186
1692629400000|2023-08-21 14:50:00|13585.7|13582.2|13587.1|13583.6|13587.3|13584.3|13584.8|13581.5|286
1692629700000|2023-08-21 14:55:00|13587|13583.5|13587.8|13585.8|13587.9|13585.9|13585.7|13583|160
1692630000000|2023-08-21 15:00:00|13587.9|13585.9|13587.5|13584|13589.1|13587|13585.9|13583.8|211
1692630300000|2023-08-21 15:05:00|13587.4|13583.9|13587.9|13584.4|13587.9|13585|13584.5|13582.5|150
1692630600000|2023-08-21 15:10:00|13588|13584.5|13590.6|13587.1|13590.7|13588.1|13587|13584.3|196
1692630900000|2023-08-21 15:15:00|13590.5|13587|13587.1|13585.1|13591.2|13588.8|13587|13585|202
1692631200000|2023-08-21 15:20:00|13587|13585|13585.6|13583.6|13587.2|13585.2|13585.3|13583.1|162
1692631500000|2023-08-21 15:25:00|13585.7|13583.7|13587|13585|13587.7|13585.7|13585.1|13582.8|126
1692631800000|2023-08-21 15:30:00|13586.9|13584.9|13586.9|13583.4|13587|13585|13584.1|13582.1|158
1692632100000|2023-08-21 15:35:00|13587|13583.5|13587.4|13585.4|13588.2|13585.4|13584.8|13582.8|151
1692632400000|2023-08-21 15:40:00|13587.2|13585.2|13588|13586|13588.1|13586.1|13584.8|13582.2|159
1692632700000|2023-08-21 15:45:00|13588.1|13586.1|13587.9|13585.9|13588.2|13586.2|13586.7|13584.7|101
1692633000000|2023-08-21 15:50:00|13588|13586|13586.1|13584.1|13588.3|13586.3|13586|13584|144
1692633300000|2023-08-21 15:55:00|13586.2|13584.2|13585.7|13583.7|13586.3|13584.3|13584.9|13582.9|122
1692633600000|2023-08-21 16:00:00|13586.6|13583.1|13581.9|13579.9|13586.6|13583.1|13581.9|13579.5|122
1692633900000|2023-08-21 16:05:00|13581.8|13579.8|13581.9|13579.9|13583.7|13581.1|13581.4|13579.4|123
1692634200000|2023-08-21 16:10:00|13582|13580|13579.2|13575.7|13582.1|13580.1|13579.2|13575.7|131
1692634500000|2023-08-21 16:15:00|13579.1|13575.6|13578.2|13574.7|13579.8|13576.9|13577.8|13574.3|174
1692634800000|2023-08-21 16:20:00|13578.1|13574.6|13579.3|13575.8|13579.6|13576.1|13577.5|13574|185
1692635100000|2023-08-21 16:25:00|13579.2|13575.7|13575.9|13572.4|13579.7|13576.2|13575.9|13572.4|217
1692635400000|2023-08-21 16:30:00|13575.8|13572.3|13576.2|13574.2|13577.9|13574.4|13575|13572.1|176
1692635700000|2023-08-21 16:35:00|13576.3|13574.3|13578.8|13576.8|13579.1|13576.8|13576.2|13573.6|162
1692636000000|2023-08-21 16:40:00|13578.9|13576.9|13576.7|13573.2|13579.2|13576.9|13576|13572.5|274
1692636300000|2023-08-21 16:45:00|13576.8|13573.3|13574.5|13571|13577.2|13574|13573.6|13570.8|142
1692636600000|2023-08-21 16:50:00|13573.9|13571.9|13575.2|13573.2|13575.8|13573.6|13573.8|13571.8|95
1692636900000|2023-08-21 16:55:00|13575.1|13573.1|13574.3|13572.3|13575.8|13573.8|13573.6|13570.8|92
1692637200000|2023-08-21 17:00:00|13574.4|13572.4|13576.1|13574.1|13576.4|13574.4|13573.8|13571.6|152
1692637500000|2023-08-21 17:05:00|13576|13574|13575.4|13573.4|13576.3|13574.3|13575|13573|126
1692637800000|2023-08-21 17:10:00|13575.3|13573.3|13576.8|13573.3|13577.5|13574|13575.3|13572.4|190
1692638100000|2023-08-21 17:15:00|13576.9|13573.4|13574.9|13571.4|13576.9|13573.4|13574.8|13571.3|215
1692638400000|2023-08-21 17:20:00|13574.8|13571.3|13572.5|13569|13574.8|13571.3|13572.4|13568.9|190
1692638700000|2023-08-21 17:25:00|13572.4|13568.9|13572.7|13569.2|13572.7|13569.2|13570.3|13566.8|177
1692639000000|2023-08-21 17:30:00|13572.6|13569.1|13573.9|13570.4|13574|13570.5|13571.8|13568.3|149
1692639300000|2023-08-21 17:35:00|13574|13570.5|13574.1|13572.1|13574.1|13572.1|13572.2|13570.2|109
1692639600000|2023-08-21 17:40:00|13574|13572|13572.9|13570.9|13574|13572|13572.7|13570.7|91
1692639900000|2023-08-21 17:45:00|13573|13571|13572.8|13570.8|13573.2|13571.2|13572.8|13570.8|86
1692640200000|2023-08-21 17:50:00|13572.9|13570.9|13575.6|13572.1|13575.6|13573.2|13572.8|13570.8|119
1692640500000|2023-08-21 17:55:00|13575.5|13572|13575.8|13573.8|13577.9|13575.1|13575.4|13571.9|148
1692640800000|2023-08-21 18:00:00|13575.9|13573.9|13575.1|13573.1|13576.6|13574.1|13575|13571.8|115
1692641100000|2023-08-21 18:05:00|13575.3|13573.3|13574.9|13571.4|13575.3|13573.3|13573.8|13571.2|137
1692641400000|2023-08-21 18:10:00|13574.8|13571.3|13574.8|13571.3|13574.9|13572.2|13573.9|13570.9|129
1692641700000|2023-08-21 18:15:00|13574.7|13571.2|13574.9|13571.4|13575.5|13572.1|13573.3|13570.5|110
1692642000000|2023-08-21 18:20:00|13574.8|13571.3|13573.7|13570.2|13575|13571.5|13572.3|13569.4|208
1692642300000|2023-08-21 18:25:00|13573.6|13570.1|13573.8|13571.8|13574.6|13572.6|13573|13569.9|120
1692642600000|2023-08-21 18:30:00|13573.7|13571.7|13575|13573|13575.8|13573.1|13573.3|13570.5|84
1692642900000|2023-08-21 18:35:00|13574.9|13572.9|13573.9|13571.9|13575.1|13572.9|13573.7|13571.4|64
1692643200000|2023-08-21 18:40:00|13573.8|13571.8|13574.6|13571.1|13574.7|13572.2|13572.6|13569.1|173
1692643500000|2023-08-21 18:45:00|13574.5|13571|13574.5|13571|13574.8|13571.3|13573.8|13570.3|205
1692643800000|2023-08-21 18:50:00|13574.6|13571.1|13572.7|13569.2|13574.7|13571.2|13571.6|13568.5|197
1692644100000|2023-08-21 18:55:00|13572.6|13569.1|13572.3|13568.8|13573.7|13570.9|13571.9|13568.4|204
1692644400000|2023-08-21 19:00:00|13572.2|13568.7|13570.7|13567.2|13572.4|13568.9|13570.5|13567|140
1692644700000|2023-08-21 19:05:00|13570.6|13567.1|13571.8|13568.3|13571.8|13568.3|13569.4|13565.9|117
1692645000000|2023-08-21 19:10:00|13571.9|13568.4|13571.4|13569.4|13572.4|13569.5|13571|13568.3|58
1692645300000|2023-08-21 19:15:00|13571.3|13569.3|13570.3|13568.3|13571.3|13569.3|13570.1|13568.1|52
1692645600000|2023-08-21 19:20:00|13570.4|13568.4|13570.8|13567.3|13571.2|13568.6|13570.1|13567.3|75
1692645900000|2023-08-21 19:25:00|13570.9|13567.4|13570.5|13567|13571|13567.5|13570.3|13566.8|78
1692646200000|2023-08-21 19:30:00|13570.6|13567.1|13570.6|13567.1|13570.7|13567.6|13569.6|13566.8|60
1692646500000|2023-08-21 19:35:00|13570.7|13567.2|13572.6|13569.1|13573|13569.5|13570.6|13567.1|192
1692646800000|2023-08-21 19:40:00|13572.7|13569.2|13572.7|13569.2|13573.3|13570.6|13570.7|13568.5|99
1692647100000|2023-08-21 19:45:00|13572.6|13569.1|13573|13571|13573.7|13571|13571.9|13569.1|81
1692647400000|2023-08-21 19:50:00|13572.9|13570.9|13574|13570.5|13574.6|13571.9|13572.8|13570.1|76
1692647700000|2023-08-21 19:55:00|13574.1|13570.6|13574.7|13571.2|13575.1|13572.1|13573.8|13570.3|102
1692648000000|2023-08-21 20:00:00|13574.6|13571.1|13574.9|13571.4|13575.5|13572.3|13573.9|13571.1|52
1692648300000|2023-08-21 20:05:00|13574.8|13571.3|13575.1|13571.6|13575.2|13572.2|13574.1|13571.3|14
1692648600000|2023-08-21 20:10:00|13575.2|13571.7|13575.3|13571.8|13575.4|13571.9|13575.1|13571.6|68
1692648900000|2023-08-21 20:15:00|13575.8|13572.3|13576.2|13572.7|13576.6|13573.1|13575.8|13572.3|100
1692649200000|2023-08-21 20:20:00|13576.3|13572.8|13575.5|13572|13576.3|13572.8|13575.5|13572|34
1692649500000|2023-08-21 20:25:00|13575.6|13572.1|13576.9|13573.4|13577.4|13573.9|13575.6|13572.1|57
1692649800000|2023-08-21 20:30:00|13576.8|13573.3|13576.4|13572.9|13576.9|13573.4|13576.1|13572.6|62
1692650100000|2023-08-21 20:35:00|13576.5|13573|13576.4|13572.9|13576.5|13573|13576.3|13572.8|22
1692650400000|2023-08-21 20:40:00|13576.3|13572.8|13576.4|13572.9|13576.5|13573|13576|13572.5|29
1692650700000|2023-08-21 20:45:00|13576.5|13573|13576.4|13572.9|13576.7|13573.2|13576.2|13572.7|39
1692651000000|2023-08-21 20:50:00|13576.5|13573|13576.6|13572.8|13576.6|13573|13576|13572.4|175
1692651300000|2023-08-21 20:55:00|13576.5|13572.9|13578.7|13572.3|13578.7|13573.8|13576.5|13571.9|91
1692651600000|2023-08-21 21:00:00|13585.2|13569.2|13586.6|13570.6|13586.6|13570.6|13584.5|13568.8|30
1692651900000|2023-08-21 21:05:00|13586.7|13570.7|13587.4|13571.4|13587.4|13571.4|13586.7|13570.7|7
1692652200000|2023-08-21 21:10:00|13587.5|13571.5|13586.7|13570.7|13587.5|13571.5|13586.7|13570.7|16
1692652500000|2023-08-21 21:15:00|13586.6|13570.6|13586|13570|13586.6|13570.6|13585.9|13569.9|22
1692652800000|2023-08-21 21:20:00|13586.3|13570.3|13586|13570|13586.3|13570.3|13585|13569|9
1692653100000|2023-08-21 21:25:00|13585.9|13569.9|13586.2|13570.2|13586.2|13570.2|13585.8|13569.8|18
1692653400000|2023-08-21 21:30:00|13585.9|13569.9|13586.5|13570.5|13586.6|13570.6|13585.5|13569.5|64
1692653700000|2023-08-21 21:35:00|13586.2|13570.2|13586.4|13570.4|13586.9|13570.9|13586.2|13570.2|31
1692654000000|2023-08-21 21:40:00|13586.5|13570.5|13586.6|13570.6|13586.9|13570.9|13586.4|13570.4|22
1692654300000|2023-08-21 21:45:00|13586.7|13570.7|13586.5|13570.5|13587.3|13571.3|13585.8|13569.8|98
1692654600000|2023-08-21 21:50:00|13586.6|13570.6|13586.2|13570.2|13587|13571|13585.9|13569.9|88
1692654900000|2023-08-21 21:55:00|13586.3|13570.3|13586.3|13571.5|13587|13573.1|13584|13569.8|73
1692655200000|2023-08-21 22:00:00|13584.1|13573.1|13581.6|13575.5|13584.7|13575.7|13581.6|13572.1|153
1692655500000|2023-08-21 22:05:00|13581.7|13575.6|13581.7|13575|13582.9|13576.3|13579.8|13574.7|345
1692655800000|2023-08-21 22:10:00|13581.6|13575.1|13578.5|13575|13581.6|13575.6|13578.3|13574.6|142
1692656100000|2023-08-21 22:15:00|13578.4|13574.9|13578.4|13574.9|13578.6|13575.1|13578.3|13574.8|11
1692656400000|2023-08-21 22:20:00|13578.3|13574.8|13578.5|13575|13578.6|13575.1|13578.1|13574.6|15
1692656700000|2023-08-21 22:25:00|13578.4|13574.9|13578.5|13575|13578.5|13575|13578.1|13574.6|13
1692657000000|2023-08-21 22:30:00|13578.4|13574.9|13577.5|13574|13578.7|13575.2|13577.4|13573.9|46
1692657300000|2023-08-21 22:35:00|13577.4|13573.9|13578.4|13573.5|13578.8|13574.4|13577.4|13573.4|88
1692657600000|2023-08-21 22:40:00|13578.3|13573.4|13578|13573.8|13578.5|13573.9|13577.5|13573.4|61
1692657900000|2023-08-21 22:45:00|13577.9|13573.7|13579.8|13575.1|13581.1|13576.7|13573.9|13570.3|106
1692658200000|2023-08-21 22:50:00|13579.6|13575.2|13577.1|13573.6|13580|13575.3|13577.1|13573.6|72
1692658500000|2023-08-21 22:55:00|13577.2|13573.7|13577.4|13573.9|13577.4|13573.9|13577|13573.5|37
1692658800000|2023-08-21 23:00:00|13577.3|13573.8|13577.5|13574|13577.7|13574.2|13577.2|13573.7|38
1692659100000|2023-08-21 23:05:00|13577.4|13573.9|13577.3|13573.8|13577.5|13574|13577.2|13573.7|37
1692659400000|2023-08-21 23:10:00|13577.2|13573.7|13575.7|13572.2|13577.2|13573.7|13574.5|13571|64
1692659700000|2023-08-21 23:15:00|13575.8|13572.3|13574.9|13571.4|13576.1|13572.6|13574.5|13571|61
1692660000000|2023-08-21 23:20:00|13575|13571.5|13574.8|13571.3|13575.1|13571.6|13574.6|13571.1|45
1692660300000|2023-08-21 23:25:00|13574.9|13571.4|13575.6|13572.1|13575.9|13572.4|13574.8|13571.3|75
1692660600000|2023-08-21 23:30:00|13575.5|13572|13573.7|13570.2|13575.9|13573.1|13573.7|13570.2|89
1692660900000|2023-08-21 23:35:00|13573.6|13570.1|13572.6|13569.1|13573.6|13570.1|13570.8|13567.3|99
1692661200000|2023-08-21 23:40:00|13572.5|13569|13570.9|13567.4|13572.7|13569.2|13570.8|13567.3|71
1692661500000|2023-08-21 23:45:00|13570.8|13567.3|13570.2|13566.7|13570.9|13568|13568.8|13565.6|58
1692661800000|2023-08-21 23:50:00|13570.3|13566.8|13574.5|13571|13574.5|13571.2|13570.3|13566.8|84
1692662100000|2023-08-21 23:55:00|13574.6|13571.1|13575.6|13572.1|13575.7|13572.6|13574.5|13571|38
1692662400000|2023-08-22 00:00:00|13575.7|13572.2|13577|13573.5|13577.1|13574.3|13574.5|13571|136
1692662700000|2023-08-22 00:05:00|13577.1|13573.6|13576.9|13574.9|13578.6|13575.4|13575.9|13572.7|110
1692663000000|2023-08-22 00:10:00|13577|13575|13579|13575.5|13579|13575.5|13576.5|13573.2|112
1692663300000|2023-08-22 00:15:00|13578.9|13575.4|13578.1|13576.1|13579|13576.3|13577|13574.6|55
1692663600000|2023-08-22 00:20:00|13578|13576|13576.4|13574.4|13578.1|13576.1|13576.1|13574.1|61
1692663900000|2023-08-22 00:25:00|13576.3|13574.3|13576.1|13574.1|13577.4|13574.5|13575.8|13573|103
1692664200000|2023-08-22 00:30:00|13576.2|13574.2|13576.5|13573|13576.7|13574.2|13575.6|13572.9|80
1692664500000|2023-08-22 00:35:00|13576.4|13572.9|13572.1|13570.1|13576.4|13572.9|13572.1|13570.1|76
1692664800000|2023-08-22 00:40:00|13572|13570|13572|13570|13572|13570|13571.8|13569.8|61
1692665100000|2023-08-22 00:45:00|13571.9|13569.9|13570.9|13568.9|13572|13570|13570.7|13568.7|54
1692665400000|2023-08-22 00:50:00|13571|13569|13572.1|13570.1|13572.3|13570.3|13570.8|13568.8|61
1692665700000|2023-08-22 00:55:00|13572|13570|13570|13566.5|13572.2|13570.1|13569.7|13566.5|97
1692666000000|2023-08-22 01:00:00|13569.9|13566.4|13566|13564|13570.6|13567.4|13565.7|13562.9|124
1692666300000|2023-08-22 01:05:00|13565.9|13563.9|13569.2|13567.2|13571.9|13568.4|13565.9|13562.8|180
1692666600000|2023-08-22 01:10:00|13569.1|13567.1|13570.8|13567.3|13570.9|13567.4|13566.8|13564|130
1692666900000|2023-08-22 01:15:00|13570.9|13567.4|13568.5|13565|13571.4|13567.9|13567|13564.3|154
1692667200000|2023-08-22 01:20:00|13568.6|13565.1|13560.6|13558.6|13568.6|13565.1|13560|13556.5|192
1692667500000|2023-08-22 01:25:00|13560.7|13558.7|13557.7|13555.7|13561.2|13558.9|13557.5|13555.5|158
1692667800000|2023-08-22 01:30:00|13557.6|13555.6|13555.1|13553.1|13557.6|13555.6|13550.8|13548.3|242
1692668100000|2023-08-22 01:35:00|13555|13553|13558.2|13556.2|13560.2|13558.2|13555|13553|147
1692668400000|2023-08-22 01:40:00|13558.3|13556.3|13561|13559|13561.4|13559.4|13558|13556|130
1692668700000|2023-08-22 01:45:00|13560.9|13558.9|13562.1|13558.6|13562.1|13559.4|13558.4|13556.4|176
1692669000000|2023-08-22 01:50:00|13562|13558.5|13564.9|13561.4|13567.9|13565.3|13562|13558.5|156
1692669300000|2023-08-22 01:55:00|13565|13561.5|13563.3|13561.3|13565|13562.1|13561.9|13559.2|185
1692669600000|2023-08-22 02:00:00|13563.2|13561.2|13562.8|13559.3|13564.5|13561.3|13560.6|13558.5|196
1692669900000|2023-08-22 02:05:00|13561.9|13559.9|13560.5|13557|13561.9|13559.9|13559.4|13556.6|149
1692670200000|2023-08-22 02:10:00|13560.4|13556.9|13559.7|13556.2|13560.4|13556.9|13555.9|13553.2|179
1692670500000|2023-08-22 02:15:00|13559.6|13556.1|13556.3|13554.3|13559.6|13556.1|13554.8|13552.7|111
1692670800000|2023-08-22 02:20:00|13556.8|13554.8|13554.6|13552.6|13557.1|13555.1|13553.4|13551.4|126
1692671100000|2023-08-22 02:25:00|13554.7|13552.7|13558.5|13555|13558.5|13555|13553.6|13551.5|151
1692671400000|2023-08-22 02:30:00|13558.6|13555.1|13559.1|13555.6|13560.1|13557.1|13556.2|13554.2|140
1692671700000|2023-08-22 02:35:00|13559|13555.5|13562.1|13560.1|13564.3|13561.3|13559|13555.5|187
1692672000000|2023-08-22 02:40:00|13562.2|13560.2|13564.8|13562.8|13565.4|13563.4|13562.2|13560.2|69
1692672300000|2023-08-22 02:45:00|13564.9|13562.9|13562.1|13560.1|13564.9|13562.9|13561.8|13559.8|83
1692672600000|2023-08-22 02:50:00|13562|13560|13561.1|13559.1|13563.1|13561.1|13560|13557.3|106
1692672900000|2023-08-22 02:55:00|13561.2|13559.2|13562.7|13560.7|13563.1|13561.1|13561.1|13558.7|101
1692673200000|2023-08-22 03:00:00|13562.8|13560.8|13561.6|13559.6|13564.7|13562.7|13561.6|13559.6|84
1692673500000|2023-08-22 03:05:00|13561.5|13559.5|13556.2|13554.2|13561.5|13559.5|13556.2|13554.2|112
1692673800000|2023-08-22 03:10:00|13556.1|13554.1|13554.7|13551.2|13556.1|13554.1|13552.5|13550.5|139
1692674100000|2023-08-22 03:15:00|13554.6|13551.1|13555.4|13551.9|13555.7|13552.2|13551.7|13548.2|142
1692674400000|2023-08-22 03:20:00|13555.3|13551.8|13556|13554|13556.3|13554.3|13553.7|13551|143
1692674700000|2023-08-22 03:25:00|13555.9|13553.9|13552.8|13550.8|13556.6|13554.2|13552|13549.1|131
1692675000000|2023-08-22 03:30:00|13552.7|13550.7|13553|13551|13553.8|13551.3|13552.2|13550.2|97
1692675300000|2023-08-22 03:35:00|13552.9|13550.9|13553|13551|13553.3|13551.3|13552.1|13550.1|67
1692675600000|2023-08-22 03:40:00|13552.9|13550.9|13552|13550|13553.4|13551.4|13550.1|13547.3|114
1692675900000|2023-08-22 03:45:00|13552.1|13550.1|13553.4|13551.4|13553.5|13551.4|13550.1|13547.3|109
1692676200000|2023-08-22 03:50:00|13553.3|13551.3|13556|13554|13556.8|13554|13551.7|13549.7|112
1692676500000|2023-08-22 03:55:00|13555.9|13553.9|13555.4|13553.4|13555.9|13553.9|13554.7|13552.7|43
1692676800000|2023-08-22 04:00:00|13555.3|13553.3|13556|13554|13556|13554|13555.1|13553.1|57
1692677100000|2023-08-22 04:05:00|13555.9|13553.9|13555.9|13553.9|13556.8|13554.1|13554.9|13552.9|90
1692677400000|2023-08-22 04:10:00|13556|13554|13555.4|13553.4|13557.1|13555.1|13555.2|13553.2|63
1692677700000|2023-08-22 04:15:00|13556|13554|13556.8|13554.8|13557|13555|13555|13553|49
1692678000000|2023-08-22 04:20:00|13556.9|13554.9|13558|13554.5|13558.1|13555.3|13555.7|13553.7|70
1692678300000|2023-08-22 04:25:00|13558.1|13554.6|13559.5|13557.5|13559.6|13557.6|13558|13554.5|64
1692678600000|2023-08-22 04:30:00|13560.3|13556.8|13560.8|13557.3|13561.5|13559.3|13559.9|13556.8|58
1692678900000|2023-08-22 04:35:00|13560.7|13557.2|13561.4|13559.4|13562.1|13559.4|13558.1|13555.4|88
1692679200000|2023-08-22 04:40:00|13561.3|13559.3|13559.1|13557.1|13561.3|13559.3|13559.1|13556.3|82
1692679500000|2023-08-22 04:45:00|13559|13557|13562.8|13559.3|13563.1|13559.6|13559|13557|68
1692679800000|2023-08-22 04:50:00|13562.7|13559.2|13561.3|13559.3|13563.5|13560.4|13561.1|13558.4|86
1692680100000|2023-08-22 04:55:00|13561.4|13559.4|13561.3|13559.3|13563.9|13561.5|13561.3|13559.3|117
1692680400000|2023-08-22 05:00:00|13561.2|13559.2|13558.8|13556.8|13562|13560|13558.8|13556.8|112
1692680700000|2023-08-22 05:05:00|13558.7|13556.7|13561.8|13558.3|13562.7|13559.6|13556.9|13554.9|124
1692681000000|2023-08-22 05:10:00|13561.9|13558.4|13559.2|13557.2|13562.9|13559.9|13559.1|13557.1|141
1692681300000|2023-08-22 05:15:00|13559.1|13557.1|13559.9|13557.9|13559.9|13557.9|13558.6|13556.6|63
1692681600000|2023-08-22 05:20:00|13560|13558|13559|13557|13560.3|13558|13558.3|13555.7|99
1692681900000|2023-08-22 05:25:00|13558.9|13556.9|13558.1|13556.1|13559.7|13557.1|13557.7|13555.6|129
1692682200000|2023-08-22 05:30:00|13558|13556|13566.5|13564.5|13567|13565|13558|13556|123
1692682500000|2023-08-22 05:35:00|13566.4|13564.4|13564|13560.5|13566.7|13564.7|13561.8|13559.5|174
1692682800000|2023-08-22 05:40:00|13563.9|13560.4|13561.6|13559.6|13564.2|13562.2|13561.1|13558.8|106
1692683100000|2023-08-22 05:45:00|13561.5|13559.5|13562.9|13560.9|13565.1|13562.2|13561.3|13559.3|103
1692683400000|2023-08-22 05:50:00|13563|13561|13563.3|13561.3|13564.4|13561.6|13561.4|13559.1|112
1692683700000|2023-08-22 05:55:00|13563.2|13561.2|13564.9|13562.9|13566.7|13563.9|13563.2|13561.2|155
1692684000000|2023-08-22 06:00:00|13565|13563|13560|13558|13565.1|13563.1|13559.9|13557.3|199
1692684300000|2023-08-22 06:05:00|13559.9|13557.9|13558.9|13555.4|13561.1|13559.1|13557.8|13555.3|180
1692684600000|2023-08-22 06:10:00|13558.8|13555.3|13554.1|13552.1|13558.8|13556.2|13552.7|13550.4|162
1692684900000|2023-08-22 06:15:00|13554|13552|13549.6|13547.6|13557.9|13555.3|13549.6|13547.6|236
1692685200000|2023-08-22 06:20:00|13549.5|13547.5|13547.8|13545.8|13551|13548.3|13544.4|13542.4|214
1692685500000|2023-08-22 06:25:00|13547.6|13545.6|13549|13547|13549.1|13547.1|13544.2|13542.2|246
1692685800000|2023-08-22 06:30:00|13548.9|13546.9|13554.5|13551|13554.6|13551.7|13547.9|13545.9|231
1692686100000|2023-08-22 06:35:00|13554.6|13551.1|13553.8|13551.8|13555.6|13553.1|13552.6|13550.3|204
1692686400000|2023-08-22 06:40:00|13553.9|13551.9|13551.1|13549.1|13554.5|13552.3|13550.3|13546.8|197
1692686700000|2023-08-22 06:45:00|13551|13549|13554.2|13552.2|13555|13552.3|13550.9|13548.9|113
1692687000000|2023-08-22 06:50:00|13554.3|13552.3|13554.2|13552.2|13556.5|13554.5|13553.9|13551.9|143
1692687300000|2023-08-22 06:55:00|13554.1|13552.1|13554|13552|13556|13554|13552.3|13550.3|201
1692687600000|2023-08-22 07:00:00|13554.1|13552.1|13554.8|13552.8|13558.3|13555.3|13552|13549.6|206
1692687900000|2023-08-22 07:05:00|13555.1|13553.1|13551.8|13549.8|13555.6|13553.6|13551.7|13549.7|200
1692688200000|2023-08-22 07:10:00|13551.9|13549.9|13553|13551|13554.1|13551.3|13550.8|13548.8|164
1692688500000|2023-08-22 07:15:00|13553.1|13551.1|13549.9|13547.9|13554|13552|13549.9|13547.9|139
1692688800000|2023-08-22 07:20:00|13550|13548|13548.1|13546.1|13550.1|13548.1|13547.7|13545.7|128
1692689100000|2023-08-22 07:25:00|13548|13546|13549.4|13547.4|13550.1|13548.1|13547.9|13545.9|172
1692689400000|2023-08-22 07:30:00|13549.6|13547.6|13545.7|13543.7|13550.3|13548.3|13545.7|13543.5|149
1692689700000|2023-08-22 07:35:00|13545.6|13543.6|13541.9|13539.9|13545.6|13543.6|13541.9|13539.4|153
1692690000000|2023-08-22 07:40:00|13542|13540|13543.9|13541.9|13544.8|13541.9|13541.6|13539.4|147
1692690300000|2023-08-22 07:45:00|13543.8|13541.8|13542|13540|13543.9|13541.9|13541.2|13539.2|97
1692690600000|2023-08-22 07:50:00|13542.1|13540.1|13543.5|13540|13543.9|13541.9|13539.8|13537.6|122
1692690900000|2023-08-22 07:55:00|13542.8|13540.8|13546.4|13542.9|13546.9|13544.1|13541.8|13539|179
1692691200000|2023-08-22 08:00:00|13546.3|13542.8|13543|13541|13546.3|13543|13543|13540.5|157
1692691500000|2023-08-22 08:05:00|13542.9|13540.9|13546|13544|13548.8|13545.6|13542.9|13540.3|180
1692691800000|2023-08-22 08:10:00|13546.1|13544.1|13550.5|13548.5|13550.5|13548.5|13545.9|13543.2|119
1692692100000|2023-08-22 08:15:00|13550.4|13548.4|13551.1|13549.1|13552.2|13550.2|13548.7|13546.5|139
1692692400000|2023-08-22 08:20:00|13551|13549|13552.1|13550.1|13552.4|13550.4|13549.9|13547.9|132
1692692700000|2023-08-22 08:25:00|13552|13550|13552.4|13548.9|13554.1|13550.9|13550.8|13548.8|148
1692693000000|2023-08-22 08:30:00|13552.5|13549|13551.4|13549.4|13552.5|13549.8|13551|13548.9|100
1692693300000|2023-08-22 08:35:00|13552.2|13548.7|13545.5|13543.5|13552.3|13549.2|13545.4|13543.4|154
1692693600000|2023-08-22 08:40:00|13545.4|13543.4|13549.7|13547.7|13549.7|13547.7|13545.1|13543.1|178
1692693900000|2023-08-22 08:45:00|13549.6|13547.6|13552|13550|13552.3|13550.3|13549.6|13547.1|142
1692694200000|2023-08-22 08:50:00|13552.1|13550.1|13551.2|13549.2|13553.8|13550.9|13550.9|13548|143
1692694500000|2023-08-22 08:55:00|13551.3|13549.3|13550.2|13548.2|13554.6|13551.5|13550|13548|176
1692694800000|2023-08-22 09:00:00|13550.1|13548.1|13549.5|13547.5|13551.2|13548.9|13549.5|13547.5|121
1692695100000|2023-08-22 09:05:00|13549.6|13547.6|13549.7|13546.2|13550.9|13548.6|13548.6|13545.7|142
1692695400000|2023-08-22 09:10:00|13549.6|13546.1|13550|13548|13551.2|13548.1|13547.9|13545.3|145
1692695700000|2023-08-22 09:15:00|13550.1|13548.1|13551.1|13549.1|13552.6|13550.6|13549.7|13547.7|127
1692696000000|2023-08-22 09:20:00|13551|13549|13553|13551|13554.8|13552.1|13551|13549|168
1692696300000|2023-08-22 09:25:00|13552.9|13550.9|13554.9|13552.9|13554.9|13552.9|13551.2|13549.2|159
1692696600000|2023-08-22 09:30:00|13554.8|13552.8|13552.2|13550.2|13555.3|13552.8|13549.9|13547.9|143
1692696900000|2023-08-22 09:35:00|13552.1|13550.1|13551.8|13549.8|13553.3|13551.3|13551.5|13549.5|98
1692697200000|2023-08-22 09:40:00|13551.9|13549.9|13546.1|13544.1|13551.9|13549.9|13545.8|13543.8|139
1692697500000|2023-08-22 09:45:00|13546|13544|13544.9|13542.9|13546.4|13544.4|13544|13542|134
1692697800000|2023-08-22 09:50:00|13545.7|13542.2|13546.6|13543.1|13548|13546|13544.8|13542.1|174
1692698100000|2023-08-22 09:55:00|13546.5|13543|13544.6|13541.1|13546.5|13543.7|13541.3|13539.3|176
1692698400000|2023-08-22 10:00:00|13543.9|13541.9|13543.3|13541.3|13545.7|13543.3|13543.2|13540.6|161
1692698700000|2023-08-22 10:05:00|13543.2|13541.2|13543.1|13539.6|13544.6|13541.3|13542.4|13539|191
1692699000000|2023-08-22 10:10:00|13543|13539.5|13545|13543|13545|13543|13541.5|13538|176
1692699300000|2023-08-22 10:15:00|13544.9|13542.9|13544.8|13542.8|13547|13544.7|13544|13541.1|156
1692699600000|2023-08-22 10:20:00|13544.9|13542.9|13549|13545.5|13549.2|13547|13544.8|13542.8|152
1692699900000|2023-08-22 10:25:00|13548.9|13545.4|13550.7|13548.7|13551.8|13549.2|13548.1|13545.4|113
1692700200000|2023-08-22 10:30:00|13550.8|13548.8|13552.1|13550.1|13552.3|13550.3|13548.8|13546.8|171
1692700500000|2023-08-22 10:35:00|13552|13550|13548.9|13546.9|13552.2|13550.2|13548.1|13546.1|117
1692700800000|2023-08-22 10:40:00|13548.8|13546.8|13550|13548|13550|13548|13547.9|13545.9|108
1692701100000|2023-08-22 10:45:00|13550.1|13548.1|13552.6|13549.1|13553.8|13550.9|13549.9|13547.9|142
1692701400000|2023-08-22 10:50:00|13552.7|13549.2|13554.3|13550.8|13554.8|13552|13552.5|13549|134
1692701700000|2023-08-22 10:55:00|13554.4|13550.9|13554|13552|13555.1|13552.3|13553.7|13550.8|89
1692702000000|2023-08-22 11:00:00|13554.1|13552.1|13555.6|13552.1|13555.8|13553.8|13553.9|13551.1|153
1692702300000|2023-08-22 11:05:00|13555.7|13552.2|13557.9|13555.9|13558.2|13556.2|13554.8|13551.8|112
1692702600000|2023-08-22 11:10:00|13558|13556|13559.6|13556.1|13559.7|13556.4|13556.4|13553.8|170
1692702900000|2023-08-22 11:15:00|13559.5|13556|13556.8|13553.3|13559.5|13556.1|13555.8|13552.9|159
1692703200000|2023-08-22 11:20:00|13556.9|13553.4|13555|13553|13556.9|13554.3|13554.7|13552.7|85
1692703500000|2023-08-22 11:25:00|13555.2|13553.2|13556|13554|13556.6|13554.1|13553.9|13550.9|166
1692703800000|2023-08-22 11:30:00|13555.9|13553.9|13558.9|13556.9|13559.2|13556.9|13555.4|13553.4|85
1692704100000|2023-08-22 11:35:00|13559|13557|13557.2|13555.2|13559.1|13557.1|13556.9|13554.9|80
1692704400000|2023-08-22 11:40:00|13557.1|13555.1|13554.7|13552.7|13557.1|13555.1|13554.7|13552.7|92
1692704700000|2023-08-22 11:45:00|13554.6|13552.6|13552.1|13550.1|13555.3|13552.6|13550.9|13548.9|132
1692705000000|2023-08-22 11:50:00|13552.2|13550.2|13551.1|13549.1|13555|13552.2|13551.1|13549|150
1692705300000|2023-08-22 11:55:00|13551.8|13548.3|13553|13551|13554.2|13551.9|13551.2|13548.2|193
1692705600000|2023-08-22 12:00:00|13553.1|13551.1|13553.8|13550.3|13554.1|13551.3|13550|13547|218
1692705900000|2023-08-22 12:05:00|13553|13551|13552|13550|13555.2|13553.2|13550.8|13548.8|146
1692706200000|2023-08-22 12:10:00|13551.9|13549.9|13552.2|13550.2|13552.5|13550.5|13550.7|13548.7|124
1692706500000|2023-08-22 12:15:00|13552.3|13550.3|13552.9|13550.9|13554|13552|13550|13547.5|145
1692706800000|2023-08-22 12:20:00|13552.8|13550.8|13554.1|13552.1|13557.1|13554.2|13552.8|13550.4|195
1692707100000|2023-08-22 12:25:00|13554.2|13552.2|13555.1|13553.1|13557|13555|13554|13552|143
1692707400000|2023-08-22 12:30:00|13555.2|13553.2|13555.8|13552.3|13556.1|13554.1|13551.7|13548.8|253
1692707700000|2023-08-22 12:35:00|13555.7|13552.2|13559.8|13557.8|13560.5|13558.5|13554.7|13551.2|251
1692708000000|2023-08-22 12:40:00|13559.9|13557.9|13563.7|13561.7|13563.7|13561.7|13559.1|13557.1|176
1692708300000|2023-08-22 12:45:00|13563.9|13561.9|13564.9|13562.9|13565.4|13563.4|13563.9|13561.3|213
1692708600000|2023-08-22 12:50:00|13564.8|13562.8|13566.7|13564.7|13571|13567.5|13564.1|13562.1|237
1692708900000|2023-08-22 12:55:00|13567.3|13565.3|13568.4|13566.4|13569.2|13566.4|13563.7|13561.7|224
1692709200000|2023-08-22 13:00:00|13568.8|13566.8|13569.1|13567.1|13574.1|13570.6|13568.8|13566.2|326
1692709500000|2023-08-22 13:05:00|13569.2|13567.2|13564.9|13562.9|13569.2|13567.2|13564.9|13562.9|217
1692709800000|2023-08-22 13:10:00|13565|13563|13569|13565.5|13569.1|13566|13563.6|13561.6|221
1692710100000|2023-08-22 13:15:00|13568.9|13565.4|13568.9|13565.4|13572.2|13569.5|13567.6|13564.1|279
1692710400000|2023-08-22 13:20:00|13568.8|13565.3|13569|13567|13571|13567.8|13563.1|13561.1|278
1692710700000|2023-08-22 13:25:00|13568.9|13566.9|13572.7|13569.2|13573.9|13570.4|13568.9|13566.9|201
1692711000000|2023-08-22 13:30:00|13572.6|13569.1|13572.2|13570.2|13575.5|13573.5|13570.4|13567.9|244
1692711300000|2023-08-22 13:35:00|13572.1|13570.1|13577|13573.5|13579.3|13575.8|13572.1|13570.1|228
1692711600000|2023-08-22 13:40:00|13577.2|13573.7|13580.8|13578.8|13582.9|13579.4|13577.1|13573.6|233
1692711900000|2023-08-22 13:45:00|13580.9|13578.9|13580.2|13578.2|13582.2|13580.2|13577.9|13575.2|297
1692712200000|2023-08-22 13:50:00|13580.1|13578.1|13585.3|13583.3|13585.9|13583.9|13580|13577.4|236
1692712500000|2023-08-22 13:55:00|13586.2|13582.7|13585.5|13582|13587|13584.3|13583.7|13581.3|226
1692712800000|2023-08-22 14:00:00|13585.4|13581.9|13576|13574|13585.8|13582.3|13574.8|13572.3|279
1692713100000|2023-08-22 14:05:00|13576.1|13574.1|13579.5|13577.5|13580|13578|13575.1|13572.7|272
1692713400000|2023-08-22 14:10:00|13579.8|13577.8|13578.2|13576.2|13580.6|13578.3|13576.9|13574.5|257
1692713700000|2023-08-22 14:15:00|13578.3|13576.3|13574|13572|13579.2|13577.2|13573|13570.2|252
1692714000000|2023-08-22 14:20:00|13574.1|13572.1|13579.7|13576.2|13579.9|13577.3|13573.6|13571.6|201
1692714300000|2023-08-22 14:25:00|13579.8|13576.3|13582.6|13579.1|13583.3|13581|13577.2|13575.2|233
1692714600000|2023-08-22 14:30:00|13582.7|13579.2|13584|13580.5|13584.7|13582|13580|13576.5|316
1692714900000|2023-08-22 14:35:00|13582.5|13579.5|13584.7|13582.7|13586.1|13584.1|13582.5|13579.4|237
1692715200000|2023-08-22 14:40:00|13584.8|13582.8|13583.2|13579.7|13588.2|13585.4|13581.9|13579.7|236
1692715500000|2023-08-22 14:45:00|13583.1|13579.6|13579.9|13577.9|13584.9|13581.9|13579.9|13577.9|322
1692715800000|2023-08-22 14:50:00|13580.5|13577|13579.7|13577.7|13581.8|13579|13578.3|13576.3|218
1692716100000|2023-08-22 14:55:00|13579.6|13577.6|13582.8|13580.8|13583|13581|13577.7|13575.7|217
1692716400000|2023-08-22 15:00:00|13582.9|13580.9|13585.1|13581.6|13586.4|13583.7|13582.6|13580.3|223
1692716700000|2023-08-22 15:05:00|13585|13581.5|13582.6|13579.1|13585|13582.1|13581.7|13578.2|199
1692717000000|2023-08-22 15:10:00|13582.5|13579|13580.6|13577.1|13582.7|13579.2|13577.8|13574.3|227
1692717300000|2023-08-22 15:15:00|13580.5|13577|13582.4|13578.9|13582.7|13579.2|13580.3|13576.8|198
1692717600000|2023-08-22 15:20:00|13582.5|13579|13579.7|13576.2|13582.5|13579|13579.6|13576.1|132
1692717900000|2023-08-22 15:25:00|13579.6|13576.1|13579.8|13577.8|13580.7|13578.1|13577.8|13575.1|134
1692718200000|2023-08-22 15:30:00|13579.9|13577.9|13576.9|13574.9|13580.8|13577.9|13576.8|13574.4|187
1692718500000|2023-08-22 15:35:00|13577|13575|13577.5|13575.5|13578.6|13576.1|13575.9|13573|142
1692718800000|2023-08-22 15:40:00|13577.4|13575.4|13576.5|13574.5|13578.2|13576.2|13575.9|13573.1|145
1692719100000|2023-08-22 15:45:00|13576.6|13574.6|13574|13570.5|13577.9|13575.1|13573.8|13570.5|208
1692719400000|2023-08-22 15:50:00|13574.1|13570.6|13577.3|13575.3|13577.4|13575.4|13573.4|13569.9|202
1692719700000|2023-08-22 15:55:00|13577.2|13575.2|13578.5|13575|13578.9|13576.2|13575.7|13573.6|157
1692720000000|2023-08-22 16:00:00|13578.6|13575.1|13574.5|13572.5|13578.8|13576.1|13574.5|13572.1|181
1692720300000|2023-08-22 16:05:00|13574.6|13572.6|13577.2|13573.7|13577.3|13574.3|13573.1|13570.1|135
1692720600000|2023-08-22 16:10:00|13577.3|13573.8|13578|13576|13578.9|13576.4|13576.6|13573.7|100
1692720900000|2023-08-22 16:15:00|13577.9|13575.9|13578|13576|13579.9|13576.9|13577.9|13574.5|120
1692721200000|2023-08-22 16:20:00|13578.1|13576.1|13578|13576|13579.5|13577.5|13578|13576|101
1692721500000|2023-08-22 16:25:00|13578.1|13576.1|13577.9|13575.9|13580.1|13577.1|13577.8|13575.1|107
1692721800000|2023-08-22 16:30:00|13577.8|13575.8|13580.6|13577.1|13580.9|13577.9|13577|13574.2|134
1692722100000|2023-08-22 16:35:00|13580.7|13577.2|13578.2|13576.2|13580.9|13578.1|13578.1|13575.5|131
1692722400000|2023-08-22 16:40:00|13578.1|13576.1|13579.6|13576.1|13580.1|13576.6|13578.1|13574.7|123
1692722700000|2023-08-22 16:45:00|13579.7|13576.2|13580|13576.5|13580.7|13577.2|13578.7|13575.2|110
1692723000000|2023-08-22 16:50:00|13580.1|13576.6|13580|13578|13581|13578.2|13579.6|13576.5|94
1692723300000|2023-08-22 16:55:00|13580.1|13578.1|13580.1|13578.1|13580.3|13578.3|13579.3|13577.3|76
1692723600000|2023-08-22 17:00:00|13580.2|13578.2|13579.8|13576.3|13583.1|13580.4|13579.5|13576|169
1692723900000|2023-08-22 17:05:00|13579.9|13576.4|13577.2|13575.2|13580.1|13578.1|13577.1|13575.1|122
1692724200000|2023-08-22 17:10:00|13577.1|13575.1|13580.3|13578.3|13581.8|13579|13576.9|13574.9|101
1692724500000|2023-08-22 17:15:00|13580.4|13578.4|13581.7|13578.2|13582.3|13580.3|13580.4|13577.9|108
1692724800000|2023-08-22 17:20:00|13581.8|13578.3|13580.8|13577.3|13581.8|13578.3|13579.9|13576.4|205
1692725100000|2023-08-22 17:25:00|13580.9|13577.4|13578.7|13575.2|13581|13577.5|13578.3|13574.8|224
1692725400000|2023-08-22 17:30:00|13578.6|13575.1|13577.4|13573.9|13578.8|13575.3|13576.5|13573.7|189
1692725700000|2023-08-22 17:35:00|13577.3|13573.8|13578.9|13575.4|13579.7|13576.2|13577.2|13573.7|224
1692726000000|2023-08-22 17:40:00|13579|13575.5|13579.7|13576.2|13579.9|13576.4|13578.7|13575.2|199
1692726300000|2023-08-22 17:45:00|13579.6|13576.1|13580.6|13577.1|13580.7|13577.2|13579.1|13575.6|172
1692726600000|2023-08-22 17:50:00|13580.7|13577.2|13580.8|13577.3|13581.2|13578.2|13579.5|13576.4|170
1692726900000|2023-08-22 17:55:00|13580.9|13577.4|13580.6|13577.1|13581.1|13578.2|13579.9|13576.9|179
1692727200000|2023-08-22 18:00:00|13580.7|13577.2|13579.7|13576.2|13582.7|13579.2|13579.3|13575.8|187
1692727500000|2023-08-22 18:05:00|13579.8|13576.3|13579.5|13576|13580.1|13577.1|13579.1|13575.9|127
1692727800000|2023-08-22 18:10:00|13579.6|13576.1|13579.4|13575.9|13580.8|13577.3|13578.6|13575.1|146
1692728100000|2023-08-22 18:15:00|13578.8|13575.3|13579|13577|13579.5|13577.4|13577.8|13575.3|78
1692728400000|2023-08-22 18:20:00|13579.1|13577.1|13580.7|13577.2|13580.8|13578|13579.1|13576.9|85
1692728700000|2023-08-22 18:25:00|13580.6|13577.1|13578.6|13575.1|13580.7|13577.2|13578|13575.1|126
1692729000000|2023-08-22 18:30:00|13577.5|13575.5|13576.9|13574.9|13578.4|13575.5|13576.9|13574.3|58
1692729300000|2023-08-22 18:35:00|13577|13575|13576.8|13574.8|13577.2|13575.2|13576.1|13574.1|57
1692729600000|2023-08-22 18:40:00|13576.9|13574.9|13576.9|13573.4|13578.2|13576.2|13576|13573.3|99
1692729900000|2023-08-22 18:45:00|13577|13573.5|13576.3|13572.8|13577|13573.5|13576.1|13572.6|136
1692730200000|2023-08-22 18:50:00|13576.4|13572.9|13576.1|13574.1|13577|13574.3|13576|13572.7|128
1692730500000|2023-08-22 18:55:00|13576.2|13574.2|13577.1|13575.1|13578|13575.5|13575.9|13573.6|79
1692730800000|2023-08-22 19:00:00|13577.2|13575.2|13578.6|13575.1|13579.9|13576.4|13577.1|13574.4|95
1692731100000|2023-08-22 19:05:00|13578.7|13575.2|13577.1|13573.6|13578.8|13575.3|13577.1|13573.6|83
1692731400000|2023-08-22 19:10:00|13577.2|13573.7|13577.7|13574.2|13577.9|13574.4|13576.8|13573.3|139
1692731700000|2023-08-22 19:15:00|13577.6|13574.1|13575.8|13573.8|13577.9|13574.4|13575.7|13573.7|41
1692732000000|2023-08-22 19:20:00|13575.7|13573.7|13578.9|13575.4|13579.6|13576.1|13575.6|13572.8|64
1692732300000|2023-08-22 19:25:00|13578.8|13575.3|13578.9|13576.9|13579.6|13577.5|13578.2|13575.1|31
1692732600000|2023-08-22 19:30:00|13578.8|13576.8|13581.3|13577.8|13581.3|13577.8|13578.7|13575.9|46
1692732900000|2023-08-22 19:35:00|13581.2|13577.7|13581.6|13578.1|13581.7|13578.2|13581.2|13577.7|51
1692733200000|2023-08-22 19:40:00|13581.5|13578|13581.2|13577.7|13581.9|13578.6|13579.7|13577.5|83
1692733500000|2023-08-22 19:45:00|13581.3|13577.8|13581.2|13577.7|13581.6|13578.7|13580.3|13577.5|73
1692733800000|2023-08-22 19:50:00|13581.1|13577.6|13580|13578|13581.2|13578.2|13579.8|13577.4|57
1692734100000|2023-08-22 19:55:00|13579.9|13577.9|13580.7|13577.2|13580.9|13577.9|13579.8|13576.3|125
1692734400000|2023-08-22 20:00:00|13580.9|13577.4|13580.8|13577.3|13582.7|13579.2|13574|13570.5|164
1692734700000|2023-08-22 20:05:00|13580.7|13577.2|13579.9|13576.4|13580.8|13577.3|13577.6|13574.1|108
1692735000000|2023-08-22 20:10:00|13580|13576.5|13579.9|13576.4|13580.2|13576.7|13579.9|13576.4|23
1692735300000|2023-08-22 20:15:00|13579.8|13576.3|13579.3|13575.8|13579.9|13576.4|13579.1|13575.6|94
1692735600000|2023-08-22 20:20:00|13579.2|13575.7|13579.2|13575.7|13579.4|13575.9|13579|13575.5|69
1692735900000|2023-08-22 20:25:00|13579.1|13575.6|13578.1|13574.6|13579.2|13575.7|13577.4|13573.9|81
1692736200000|2023-08-22 20:30:00|13578.2|13574.7|13578.1|13574.6|13578.3|13574.8|13577.9|13574.4|59
1692736500000|2023-08-22 20:35:00|13578|13574.5|13578.1|13574.6|13578.1|13574.6|13578|13574.5|20
1692736800000|2023-08-22 20:40:00|13578|13574.5|13578|13574.5|13578.1|13574.6|13577.9|13574.4|33
1692737100000|2023-08-22 20:45:00|13577.9|13574.4|13578.1|13574.6|13578.5|13575|13577.9|13574.4|93
1692737400000|2023-08-22 20:50:00|13578|13574.5|13579.2|13575.3|13579.2|13575.4|13577.7|13574.2|66
1692737700000|2023-08-22 20:55:00|13579.3|13575.2|13581|13575.4|13581.1|13575.6|13577.5|13574|153
1692738000000|2023-08-22 21:00:00|13582.6|13569.9|13581.2|13565.2|13583.4|13570|13581.2|13565.2|25
1692738300000|2023-08-22 21:05:00|13581.1|13565.1|13581.5|13565.5|13581.7|13565.7|13581|13565|22
1692738600000|2023-08-22 21:10:00|13581.7|13565.7|13581.5|13565.5|13582.6|13566.6|13581.4|13565.4|43
1692738900000|2023-08-22 21:15:00|13581.6|13565.6|13580.2|13564.2|13582.3|13566.3|13576.5|13560.5|70
1692739200000|2023-08-22 21:20:00|13580|13564|13581.5|13565.5|13582.4|13566.4|13579.9|13563.9|51
1692739500000|2023-08-22 21:25:00|13581.6|13565.6|13581.1|13565.1|13582.1|13566.1|13581|13565|29
1692739800000|2023-08-22 21:30:00|13581.2|13565.2|13581.1|13565.1|13581.2|13565.2|13580.8|13564.8|10
1692740100000|2023-08-22 21:35:00|13581.3|13565.3|13581.4|13565.4|13582.4|13566.4|13580.7|13564.7|32
1692740400000|2023-08-22 21:40:00|13581.2|13565.2|13582.5|13568.1|13583.1|13568.1|13581.2|13565.2|72
1692740700000|2023-08-22 21:45:00|13582.6|13568.2|13582.9|13568|13582.9|13568.2|13582.5|13567.7|19
1692741000000|2023-08-22 21:50:00|13581.7|13566.7|13581.8|13565.8|13582.7|13567.2|13581.1|13565.5|125
1692741300000|2023-08-22 21:55:00|13581.9|13565.9|13580.3|13569.1|13582.3|13569.2|13580.2|13565.7|84
1692741600000|2023-08-22 22:00:00|13580.4|13568.6|13581.6|13571.7|13581.8|13571.9|13579.9|13568|237
1692741900000|2023-08-22 22:05:00|13581.1|13572.2|13580.5|13572.9|13581.2|13573|13580.5|13572.2|72
1692742200000|2023-08-22 22:10:00|13580.4|13573|13579.8|13572.9|13581.1|13573.2|13579.2|13572.5|74
1692742500000|2023-08-22 22:15:00|13580|13573|13578.7|13573.7|13580|13574.1|13578.4|13573|64
1692742800000|2023-08-22 22:20:00|13578.4|13573.9|13578|13573.4|13578.9|13574|13577.8|13572.9|57
1692743100000|2023-08-22 22:25:00|13577.9|13573.1|13578|13573|13578.6|13573.3|13577.6|13572.8|82
1692743400000|2023-08-22 22:30:00|13578.2|13572.9|13578|13573.5|13578.6|13573.5|13577.6|13572.6|105
1692743700000|2023-08-22 22:35:00|13578.1|13573.4|13578.3|13573.3|13578.6|13573.7|13577.9|13573.1|57
1692744000000|2023-08-22 22:40:00|13578.4|13573.4|13578.1|13574|13578.9|13574.5|13578.1|13573.1|66
1692744300000|2023-08-22 22:45:00|13578|13573.9|13578.7|13573.4|13579|13574.3|13578|13573.2|63
1692744600000|2023-08-22 22:50:00|13578.5|13573.6|13578|13574.1|13578.9|13574.2|13577.9|13573.1|55
1692744900000|2023-08-22 22:55:00|13577.8|13574.3|13577.9|13574.3|13578.5|13574.3|13577.7|13573.6|51
1692745200000|2023-08-22 23:00:00|13578|13574.2|13577.4|13573.4|13578.4|13574.4|13575.3|13571.8|79
1692745500000|2023-08-22 23:05:00|13577.3|13573.3|13577.7|13573.2|13577.8|13573.8|13577|13573|98
1692745800000|2023-08-22 23:10:00|13577.8|13573.3|13578.8|13575.1|13579.6|13575.5|13577.8|13573.3|124
1692746100000|2023-08-22 23:15:00|13578.7|13575.3|13579|13575.4|13580.2|13576.7|13578.7|13575.2|88
1692746400000|2023-08-22 23:20:00|13578.9|13575.3|13577.8|13574.3|13579|13575.4|13577.3|13573.8|49
1692746700000|2023-08-22 23:25:00|13577.7|13574.2|13577.7|13574.2|13577.8|13574.3|13577.6|13574.1|13
1692747000000|2023-08-22 23:30:00|13577.6|13574.1|13577.8|13574.3|13577.8|13574.3|13577.6|13574.1|17
1692747300000|2023-08-22 23:35:00|13577.7|13574.2|13577.7|13574.2|13577.8|13574.3|13577.6|13574.1|27
1692747600000|2023-08-22 23:40:00|13577.8|13574.3|13577.5|13574|13577.8|13575|13576.9|13573.9|23
1692747900000|2023-08-22 23:45:00|13577.6|13574.1|13577.6|13574.1|13577.7|13574.2|13577.4|13573.9|28
1692748200000|2023-08-22 23:50:00|13577.8|13574.3|13578.5|13575|13579.1|13575.6|13577.5|13574|98
1692748500000|2023-08-22 23:55:00|13578.6|13575.1|13577.7|13574.2|13579.1|13575.6|13577.7|13574.2|60
1692748800000|2023-08-23 00:00:00|13577.6|13574.1|13576.8|13573.3|13579.2|13575.7|13575.7|13572.2|133
1692749100000|2023-08-23 00:05:00|13576.7|13573.2|13571.8|13568.3|13576.7|13573.2|13571.7|13568.2|119
1692749400000|2023-08-23 00:10:00|13571.9|13568.4|13570.9|13567.4|13573.9|13570.4|13570.5|13567|183
1692749700000|2023-08-23 00:15:00|13570.8|13567.3|13570.1|13566.6|13571.2|13567.9|13568|13564.5|195
1692750000000|2023-08-23 00:20:00|13570.2|13566.7|13571.9|13568.4|13572.7|13569.2|13569.3|13566.5|141
1692750300000|2023-08-23 00:25:00|13571.8|13568.3|13567|13565|13571.8|13569|13567|13564.3|81
1692750600000|2023-08-23 00:30:00|13567.1|13565.1|13566.5|13563|13568.7|13565.9|13566.1|13562.6|85
1692750900000|2023-08-23 00:35:00|13566.6|13563.1|13569.9|13566.4|13570|13566.5|13565.5|13562.3|188
1692751200000|2023-08-23 00:40:00|13569.8|13566.3|13572.6|13569.1|13573|13569.9|13569.7|13566.2|127
1692751500000|2023-08-23 00:45:00|13572.7|13569.2|13573|13569.5|13573.3|13570.4|13571|13569|124
1692751800000|2023-08-23 00:50:00|13573.1|13569.6|13574.7|13571.2|13575.7|13572.9|13572.9|13569.4|134
1692752100000|2023-08-23 00:55:00|13574.8|13571.3|13573.4|13569.9|13576|13573|13572.8|13569.4|137
1692752400000|2023-08-23 01:00:00|13573.5|13570|13572.1|13570.1|13573.8|13570.9|13571.8|13569|149
1692752700000|2023-08-23 01:05:00|13572|13570|13567.3|13563.8|13572|13570|13567.2|13563.7|131
1692753000000|2023-08-23 01:10:00|13567.2|13563.7|13565.4|13561.9|13567.3|13563.8|13563.7|13560.3|186
1692753300000|2023-08-23 01:15:00|13565.3|13561.8|13559|13555.5|13565.4|13561.9|13558.5|13555|150
1692753600000|2023-08-23 01:20:00|13559.1|13555.6|13557.5|13555.5|13559.1|13556.4|13555.7|13553.1|142
1692753900000|2023-08-23 01:25:00|13557.6|13555.6|13556.5|13554.5|13557.7|13555.7|13555.4|13552.7|121
1692754200000|2023-08-23 01:30:00|13556.4|13554.4|13560.9|13557.4|13561.8|13559.1|13555.5|13553.5|255
1692754500000|2023-08-23 01:35:00|13560.8|13557.3|13560.2|13558.2|13561.7|13559.7|13559.8|13556.3|145
1692754800000|2023-08-23 01:40:00|13560.1|13558.1|13555.9|13553.9|13560.4|13558.4|13555.9|13552.9|173
1692755100000|2023-08-23 01:45:00|13556|13554|13558.9|13556.9|13559.9|13557.9|13556|13553.8|190
1692755400000|2023-08-23 01:50:00|13559|13557|13558.3|13556.3|13559.8|13557.8|13557.8|13555.8|97
1692755700000|2023-08-23 01:55:00|13558.4|13556.4|13557.7|13555.7|13560|13557.3|13557.6|13554.8|155
1692756000000|2023-08-23 02:00:00|13557.6|13555.6|13559.9|13557.9|13560.9|13558.9|13557.4|13554.3|186
1692756300000|2023-08-23 02:05:00|13560|13558|13557|13555|13560|13558|13555.9|13553.5|173
1692756600000|2023-08-23 02:10:00|13557.1|13555.1|13558.1|13556.1|13559.2|13556.5|13557|13555|139
1692756900000|2023-08-23 02:15:00|13558.2|13556.2|13559.1|13557.1|13559.5|13557.5|13558.2|13555.5|87
1692757200000|2023-08-23 02:20:00|13559|13557|13563.3|13561.3|13564.2|13561.5|13559|13557|121
1692757500000|2023-08-23 02:25:00|13563.2|13561.2|13566.6|13564.6|13567.8|13564.9|13563.2|13561.2|131
1692757800000|2023-08-23 02:30:00|13566.8|13564.8|13564.5|13561|13566.8|13564.8|13562|13559.3|119
1692758100000|2023-08-23 02:35:00|13564.7|13561.2|13563.8|13561.8|13565.4|13562.8|13563.6|13561|109
1692758400000|2023-08-23 02:40:00|13563.9|13561.9|13564.6|13562.6|13565|13562.6|13563.5|13561.4|73
1692758700000|2023-08-23 02:45:00|13564.5|13562.5|13567.5|13565.5|13567.8|13565.8|13564.5|13562.5|113
1692759000000|2023-08-23 02:50:00|13567.4|13565.4|13567.5|13564|13568.5|13565.9|13566.2|13563.4|103
1692759300000|2023-08-23 02:55:00|13567.4|13563.9|13567|13565|13567.6|13565.1|13565.1|13562.3|112
1692759600000|2023-08-23 03:00:00|13567.2|13565.2|13565.8|13563.8|13567.8|13565.8|13565.8|13563|139
1692759900000|2023-08-23 03:05:00|13565.6|13563.6|13566|13564|13566.6|13564.6|13565.6|13563.6|58
1692760200000|2023-08-23 03:10:00|13565.9|13563.9|13568.1|13566.1|13569.1|13566.3|13565.9|13563.9|112
1692760500000|2023-08-23 03:15:00|13568|13566|13567.6|13565.6|13568.1|13566.1|13567.6|13565.6|44
1692760800000|2023-08-23 03:20:00|13567.7|13565.7|13570.3|13568.3|13570.9|13568.4|13567.6|13565.6|73
1692761100000|2023-08-23 03:25:00|13570.2|13568.2|13570.9|13568.9|13573.7|13570.6|13570.2|13567.6|123
1692761400000|2023-08-23 03:30:00|13571|13569|13565.1|13563.1|13571|13569|13565|13562.1|146
1692761700000|2023-08-23 03:35:00|13565.2|13563.2|13562.8|13560.8|13565.4|13563.4|13562.5|13560.5|115
1692762000000|2023-08-23 03:40:00|13562.9|13560.9|13566.3|13564.3|13566.3|13564.3|13562.9|13560.9|109
1692762300000|2023-08-23 03:45:00|13566.2|13564.2|13565.5|13562|13566.8|13564.8|13564.7|13561.6|122
1692762600000|2023-08-23 03:50:00|13565.6|13562.1|13566.6|13563.1|13568.6|13565.3|13564.6|13561.8|131
1692762900000|2023-08-23 03:55:00|13566.7|13563.2|13564.7|13562.7|13567.9|13564.4|13564.7|13562.3|116
1692763200000|2023-08-23 04:00:00|13564.6|13562.6|13564|13562|13564.9|13562.9|13563.9|13561.9|55
1692763500000|2023-08-23 04:05:00|13564.1|13562.1|13565.2|13563.2|13566|13563.3|13563.4|13560.6|72
1692763800000|2023-08-23 04:10:00|13565.1|13563.1|13565.6|13563.6|13567|13564.3|13564.8|13561.7|86
1692764100000|2023-08-23 04:15:00|13565.5|13563.5|13567.7|13565.7|13567.9|13565.9|13565.5|13563.5|56
1692764400000|2023-08-23 04:20:00|13567.8|13565.8|13568.1|13566.1|13569.7|13566.4|13567.5|13565.2|111
1692764700000|2023-08-23 04:25:00|13568.2|13566.2|13567.8|13565.8|13568.9|13566.9|13566.9|13564.9|81
1692765000000|2023-08-23 04:30:00|13567.7|13565.7|13568.7|13566.7|13570.6|13567.9|13567.7|13565.6|80
1692765300000|2023-08-23 04:35:00|13568.6|13566.6|13569.6|13566.1|13569.7|13566.7|13567.2|13564.8|94
1692765600000|2023-08-23 04:40:00|13569.5|13566|13568.8|13565.3|13569.5|13566.1|13567.9|13565.1|128
1692765900000|2023-08-23 04:45:00|13568.1|13566.1|13567.5|13564|13568.9|13566.2|13567.4|13563.9|85
1692766200000|2023-08-23 04:50:00|13567.6|13564.1|13566.1|13564.1|13567.8|13564.3|13566|13563.1|82
1692766500000|2023-08-23 04:55:00|13566|13564|13567|13563|13567.8|13564.4|13565.3|13561.8|131
1692766800000|2023-08-23 05:00:00|13567.1|13562.7|13567.8|13564.3|13568.7|13565.2|13565.7|13562.2|134
1692767100000|2023-08-23 05:05:00|13567|13565|13566.3|13564.3|13568.5|13565.9|13565.2|13562.7|83
1692767400000|2023-08-23 05:10:00|13567.1|13563.6|13561.9|13558.4|13567.1|13564.1|13561.8|13558.3|101
1692767700000|2023-08-23 05:15:00|13561.8|13558.3|13562.8|13559.3|13563.1|13560.4|13560.9|13558|93
1692768000000|2023-08-23 05:20:00|13562.9|13559.4|13565|13563|13565.8|13563.8|13562.1|13559.4|128
1692768300000|2023-08-23 05:25:00|13564.9|13562.9|13563|13561|13565.1|13563.1|13562.7|13560.7|90
1692768600000|2023-08-23 05:30:00|13563.1|13561.1|13564.2|13562.2|13564.3|13562.3|13562.7|13560.7|82
1692768900000|2023-08-23 05:35:00|13564.1|13562.1|13564.9|13562.9|13565.6|13563|13562.9|13560.9|96
1692769200000|2023-08-23 05:40:00|13565|13563|13562.5|13560.5|13565.6|13563|13562.2|13559.7|117
1692769500000|2023-08-23 05:45:00|13562.4|13560.4|13564.7|13561.2|13565.7|13562.2|13562.4|13560.2|152
1692769800000|2023-08-23 05:50:00|13564.8|13561.3|13561.5|13559.5|13565.4|13563.1|13561.4|13559.4|151
1692770100000|2023-08-23 05:55:00|13561.4|13559.4|13561.8|13559.8|13561.9|13559.9|13560.6|13558.6|105
1692770400000|2023-08-23 06:00:00|13561.9|13559.9|13562.8|13560.8|13563.6|13561.6|13561.7|13559.3|190
1692770700000|2023-08-23 06:05:00|13562.9|13560.9|13564.7|13562.7|13566.3|13564.3|13561.3|13559.3|184
1692771000000|2023-08-23 06:10:00|13564.5|13562.5|13563.7|13561.7|13565.9|13563.9|13563.1|13560.5|185
1692771300000|2023-08-23 06:15:00|13563.8|13561.8|13562.9|13560.9|13565.1|13562.8|13561.7|13559.7|182
1692771600000|2023-08-23 06:20:00|13562.8|13560.8|13563.1|13561.1|13563.6|13561.6|13562.4|13560.4|136
1692771900000|2023-08-23 06:25:00|13563|13561|13562.7|13560.7|13563.7|13561.7|13561.6|13559.6|179
1692772200000|2023-08-23 06:30:00|13562.6|13560.6|13566.8|13564.8|13567.1|13564.8|13562.5|13560.5|144
1692772500000|2023-08-23 06:35:00|13566.7|13564.7|13565.9|13562.4|13568.7|13566.1|13565|13561.5|253
1692772800000|2023-08-23 06:40:00|13566|13562.5|13561.9|13558.4|13566.5|13563|13561.1|13558.3|155
1692773100000|2023-08-23 06:45:00|13561.8|13558.3|13564.1|13562.1|13564.3|13562.1|13561.1|13558.2|162
1692773400000|2023-08-23 06:50:00|13564.2|13562.2|13563|13561|13565.2|13562.6|13562.7|13559.2|161
1692773700000|2023-08-23 06:55:00|13563.1|13561.1|13563.7|13561.7|13564.2|13561.9|13561|13559|160
1692774000000|2023-08-23 07:00:00|13563.8|13561.8|13563.9|13561.9|13564.8|13562.8|13562.4|13559.8|202
1692774300000|2023-08-23 07:05:00|13563.8|13561.8|13563.7|13561.7|13565|13562|13561.9|13559.2|217
1692774600000|2023-08-23 07:10:00|13563.6|13561.6|13564.6|13561.1|13565.4|13563|13562.6|13560|239
1692774900000|2023-08-23 07:15:00|13564.3|13560.8|13562.5|13560.5|13564.3|13561.1|13560.7|13557.3|293
1692775200000|2023-08-23 07:20:00|13562.2|13560.2|13560|13558|13564.1|13562.1|13559.8|13557.8|207
1692775500000|2023-08-23 07:25:00|13560.1|13558.1|13558.2|13556.2|13560.3|13558.3|13557.9|13555.9|157
1692775800000|2023-08-23 07:30:00|13561.4|13557.9|13575.3|13573.3|13576.6|13573.9|13561.4|13557.9|472
1692776100000|2023-08-23 07:35:00|13576.1|13572.6|13574.2|13572.2|13577.5|13574.4|13573.3|13571.2|280
1692776400000|2023-08-23 07:40:00|13574.4|13572.4|13572.3|13570.3|13575.8|13573.6|13572.1|13569.3|258
1692776700000|2023-08-23 07:45:00|13572.2|13570.2|13567.8|13565.8|13573.1|13570.6|13564.9|13561.9|287
1692777000000|2023-08-23 07:50:00|13567.9|13565.9|13569.1|13565.6|13569.1|13566.4|13564.5|13561.1|209
1692777300000|2023-08-23 07:55:00|13569|13565.5|13570.3|13566.8|13570.3|13567.6|13568.6|13565.1|166
1692777600000|2023-08-23 08:00:00|13570.4|13566.9|13565|13563|13570.4|13566.9|13563.8|13561.4|285
1692777900000|2023-08-23 08:05:00|13565.1|13563.1|13569.1|13567.1|13570.9|13568.4|13564.9|13562.4|275
1692778200000|2023-08-23 08:10:00|13569.2|13567.2|13566.1|13562.6|13572.8|13569.3|13564|13561.4|239
1692778500000|2023-08-23 08:15:00|13565.9|13562.4|13568|13564.5|13569.1|13566.2|13564.8|13562.1|207
1692778800000|2023-08-23 08:20:00|13568.1|13564.6|13572|13570|13573|13570|13567.5|13564.4|195
1692779100000|2023-08-23 08:25:00|13571.9|13569.9|13569.9|13567.9|13572.6|13570.3|13569.7|13566.7|196
1692779400000|2023-08-23 08:30:00|13570.9|13568.9|13574|13572|13577.3|13573.8|13570.9|13568.9|359
1692779700000|2023-08-23 08:35:00|13574.1|13572.1|13574|13572|13574.9|13572.9|13572.6|13569.1|323
1692780000000|2023-08-23 08:40:00|13573.9|13571.9|13571.1|13569.1|13574.4|13571.9|13570.9|13568.1|249
1692780300000|2023-08-23 08:45:00|13571.9|13568.4|13571|13569|13573.2|13569.9|13570.5|13567.3|192
1692780600000|2023-08-23 08:50:00|13571.1|13569.1|13570.4|13568.4|13571.6|13569.1|13569.7|13567.4|138
1692780900000|2023-08-23 08:55:00|13570.5|13568.5|13572.7|13570.7|13574|13570.9|13570.4|13567.7|125
1692781200000|2023-08-23 09:00:00|13572.6|13570.6|13573.7|13570.2|13573.7|13570.6|13572|13568.9|93
1692781500000|2023-08-23 09:05:00|13574.3|13570.8|13572.9|13569.4|13575.3|13571.8|13571.9|13569.2|104
1692781800000|2023-08-23 09:10:00|13572.8|13569.3|13576.2|13574.2|13576.9|13574.3|13572.8|13569.3|124
1692782100000|2023-08-23 09:15:00|13576.1|13574.1|13576.4|13572.9|13578.8|13576.2|13575.7|13572.8|120
1692782400000|2023-08-23 09:20:00|13576.3|13572.8|13576.9|13574.9|13577.7|13575.1|13574.8|13572.1|171
1692782700000|2023-08-23 09:25:00|13577|13575|13576.1|13574.1|13579|13577|13575.7|13573.3|144
1692783000000|2023-08-23 09:30:00|13576.2|13574.2|13578.8|13576.8|13579.9|13577|13576|13573.7|187
1692783300000|2023-08-23 09:35:00|13578.9|13576.9|13577.1|13575.1|13580|13577.1|13576.7|13574.7|137
1692783600000|2023-08-23 09:40:00|13577|13575|13577.8|13574.3|13578.1|13575.1|13574|13572|176
1692783900000|2023-08-23 09:45:00|13577.9|13574.4|13580.3|13576.8|13580.4|13577.9|13576.8|13574.4|205
1692784200000|2023-08-23 09:50:00|13580|13576.5|13576.1|13574.1|13580|13576.5|13575.9|13573.2|203
1692784500000|2023-08-23 09:55:00|13576|13574|13576.8|13574.8|13577.7|13575.7|13575|13571.7|173
1692784800000|2023-08-23 10:00:00|13576.9|13574.9|13576.3|13574.3|13577.3|13574.9|13574.7|13571.9|154
1692785100000|2023-08-23 10:05:00|13576.4|13574.4|13578.2|13574.7|13578.2|13575.5|13576.3|13573.4|193
1692785400000|2023-08-23 10:10:00|13578.1|13574.6|13580.9|13577.4|13581.2|13577.7|13577.4|13574.6|143
1692785700000|2023-08-23 10:15:00|13581|13577.5|13583.1|13579.6|13583.9|13580.7|13580.5|13577.1|183
1692786000000|2023-08-23 10:20:00|13583|13579.5|13582.7|13579.2|13584.7|13581.5|13580.9|13578.6|140
1692786300000|2023-08-23 10:25:00|13582.6|13579.1|13587.2|13583.7|13587.9|13584.4|13582|13579.1|180
1692786600000|2023-08-23 10:30:00|13587.3|13583.8|13589.2|13585.7|13589.7|13586.9|13587.1|13583.8|115
1692786900000|2023-08-23 10:35:00|13589.1|13585.6|13587.8|13584.3|13589.2|13586.4|13587|13584.1|131
1692787200000|2023-08-23 10:40:00|13587.9|13584.4|13588.9|13585.4|13589.1|13586.4|13587.9|13584.4|121
1692787500000|2023-08-23 10:45:00|13589|13585.5|13588.2|13586.2|13589.1|13586.3|13587.9|13585.1|122
1692787800000|2023-08-23 10:50:00|13588.3|13586.3|13587.8|13584.3|13589.2|13586.3|13587.2|13584.1|146
1692788100000|2023-08-23 10:55:00|13587.7|13584.2|13586.2|13584.2|13588|13584.5|13585.8|13582.3|160
1692788400000|2023-08-23 11:00:00|13586.3|13584.3|13587.6|13584.1|13589.9|13586.8|13586.3|13584.1|217
1692788700000|2023-08-23 11:05:00|13587.5|13584|13586|13582.5|13587.9|13584.4|13584.7|13581.8|193
1692789000000|2023-08-23 11:10:00|13586.1|13582.6|13585.4|13583.4|13587.9|13585.1|13585.4|13582.4|185
1692789300000|2023-08-23 11:15:00|13585.5|13583.5|13584.7|13581.2|13586.1|13584.1|13583.8|13581.1|156
1692789600000|2023-08-23 11:20:00|13584.6|13581.1|13584.2|13582.2|13585.1|13582.4|13583|13580.1|109
1692789900000|2023-08-23 11:25:00|13584.1|13582.1|13585.1|13581.6|13586|13583|13583.8|13580.9|118
1692790200000|2023-08-23 11:30:00|13585|13581.5|13580.7|13578.7|13585|13581.5|13580.6|13577.4|222
1692790500000|2023-08-23 11:35:00|13580.8|13578.8|13580.7|13577.2|13581.2|13579|13579.2|13576.3|104
1692790800000|2023-08-23 11:40:00|13580.6|13577.1|13579.2|13575.7|13580.7|13577.9|13577.8|13575.5|146
1692791100000|2023-08-23 11:45:00|13579.3|13575.8|13578.1|13576.1|13580.6|13577.2|13577.8|13575|165
1692791400000|2023-08-23 11:50:00|13578.2|13576.2|13580.6|13577.1|13580.7|13578|13577.9|13575.9|108
1692791700000|2023-08-23 11:55:00|13580.7|13577.2|13580.7|13577.2|13581.6|13578.7|13577.3|13574.8|191
1692792000000|2023-08-23 12:00:00|13580.8|13577.3|13581.4|13579.4|13581.7|13579.4|13579.2|13577.1|215
1692792300000|2023-08-23 12:05:00|13581.3|13579.3|13584.5|13582.5|13585.3|13582.5|13581.1|13578.3|213
1692792600000|2023-08-23 12:10:00|13585.2|13581.7|13582.7|13579.2|13585.2|13582.2|13580.9|13578.1|149
1692792900000|2023-08-23 12:15:00|13582.6|13579.1|13586.2|13582.7|13586.2|13583.4|13581.8|13579.1|186
1692793200000|2023-08-23 12:20:00|13586.3|13582.8|13585.8|13582.3|13587.9|13584.4|13583.8|13581.1|245
1692793500000|2023-08-23 12:25:00|13585.7|13582.2|13585.5|13582|13586|13583.2|13584.2|13581.4|198
1692793800000|2023-08-23 12:30:00|13585.6|13582.1|13583.9|13581.9|13585.8|13582.3|13582.7|13579.2|264
1692794100000|2023-08-23 12:35:00|13583.8|13581.8|13586.2|13582.7|13586.2|13583.5|13583.4|13581.4|194
1692794400000|2023-08-23 12:40:00|13585.7|13583.7|13581.1|13579.1|13587.2|13585.2|13581|13578.2|195
1692794700000|2023-08-23 12:45:00|13581|13579|13583.8|13581.8|13585.1|13583.1|13581|13578.6|236
1692795000000|2023-08-23 12:50:00|13583.7|13581.7|13587.4|13583.9|13587.6|13584.1|13581.8|13579.8|204
1692795300000|2023-08-23 12:55:00|13587.5|13584|13586.6|13584.6|13589.7|13586.8|13586.4|13582.9|180
1692795600000|2023-08-23 13:00:00|13586.7|13584.7|13583.3|13579.8|13588.3|13584.8|13581.9|13578.4|299
1692795900000|2023-08-23 13:05:00|13583.4|13579.9|13578.8|13575.3|13583.4|13580.2|13578.6|13575.1|305
1692796200000|2023-08-23 13:10:00|13578|13576|13576.6|13573.1|13580.3|13578|13576.4|13572.9|262
1692796500000|2023-08-23 13:15:00|13576.7|13573.2|13576|13572.5|13577.8|13575.1|13575.1|13572.2|185
1692796800000|2023-08-23 13:20:00|13575.9|13572.4|13570.8|13567.3|13575.9|13573.3|13570.5|13567|239
1692797100000|2023-08-23 13:25:00|13570.7|13567.2|13568.7|13565.2|13570.9|13567.9|13566.8|13563.8|212
1692797400000|2023-08-23 13:30:00|13568.8|13565.3|13565.4|13561.9|13570.5|13567|13565|13561.5|314
1692797700000|2023-08-23 13:35:00|13565.5|13562|13567.7|13564.2|13568.8|13565.3|13563.8|13560.3|297
1692798000000|2023-08-23 13:40:00|13567.8|13564.3|13567.7|13562.7|13569.4|13565.9|13565.4|13561.9|328
1692798300000|2023-08-23 13:45:00|13564.2|13562.4|13553.4|13549.9|13564.2|13562.4|13548|13543.6|692
1692798600000|2023-08-23 13:50:00|13553.6|13550.1|13552.4|13548.9|13555.3|13551.8|13547.5|13544|494
1692798900000|2023-08-23 13:55:00|13552.3|13548.8|13543.1|13539.2|13552.7|13549.2|13540.8|13537.3|298
1692799200000|2023-08-23 14:00:00|13543.2|13539.1|13546.4|13542.9|13546.4|13542.9|13540.5|13537|421
1692799500000|2023-08-23 14:05:00|13546.5|13543|13540.9|13537.4|13546.5|13543|13539.8|13536.9|432
1692799800000|2023-08-23 14:10:00|13541|13537.5|13540.4|13538.4|13545.2|13541.7|13539.8|13536.8|351
1692800100000|2023-08-23 14:15:00|13540.3|13538.3|13538.7|13535.2|13542.5|13539.4|13537.6|13534.8|345
1692800400000|2023-08-23 14:20:00|13538.8|13535.3|13535.7|13533.7|13540.5|13537.7|13532.3|13530.3|374
1692800700000|2023-08-23 14:25:00|13536|13534|13533.1|13531.1|13536.3|13534|13530.2|13527.8|329
1692801000000|2023-08-23 14:30:00|13533.3|13531.3|13537.3|13533.8|13538.3|13534.8|13532.8|13530.8|255
1692801300000|2023-08-23 14:35:00|13537.2|13533.7|13538|13536|13538.4|13536.4|13536.1|13532.6|273
1692801600000|2023-08-23 14:40:00|13538.1|13536.1|13536.3|13532.8|13540.2|13538.1|13535.5|13532.5|249
1692801900000|2023-08-23 14:45:00|13536.2|13532.7|13534.7|13531.2|13536.6|13533.6|13533.1|13530.1|195
1692802200000|2023-08-23 14:50:00|13534.8|13531.3|13539.9|13537.9|13541.8|13539|13534.8|13531.3|296
1692802500000|2023-08-23 14:55:00|13539.8|13537.8|13539.7|13537.7|13541.3|13538.1|13535.7|13533.7|249
1692802800000|2023-08-23 15:00:00|13539.4|13537.4|13537|13535|13541.6|13538.8|13536.8|13534|260
1692803100000|2023-08-23 15:05:00|13536.9|13534.9|13536|13534|13539|13535.5|13534.8|13532.1|228
1692803400000|2023-08-23 15:10:00|13536.7|13533.2|13534.8|13531.3|13537|13533.8|13533.9|13530.4|283
1692803700000|2023-08-23 15:15:00|13534.9|13531.4|13535.9|13533.9|13536.5|13534.1|13533.9|13531.1|178
1692804000000|2023-08-23 15:20:00|13536.7|13533.2|13536.6|13533.1|13537.8|13534.8|13534.9|13531.4|219
1692804300000|2023-08-23 15:25:00|13536.5|13533|13536.6|13533.1|13537.5|13535.1|13535.7|13532.2|172
1692804600000|2023-08-23 15:30:00|13536.7|13533.2|13537.8|13534.3|13538.9|13535.9|13536|13532.5|179
1692804900000|2023-08-23 15:35:00|13537.9|13534.4|13531.6|13528.1|13537.9|13534.4|13531.6|13528.1|206
1692805200000|2023-08-23 15:40:00|13531.5|13528|13534.7|13531.2|13534.8|13531.3|13528.7|13525.5|254
1692805500000|2023-08-23 15:45:00|13534.8|13531.3|13533|13531|13534.9|13532|13532.6|13529.7|146
1692805800000|2023-08-23 15:50:00|13533.1|13531.1|13533.4|13529.9|13533.8|13531.1|13533.1|13529.8|163
1692806100000|2023-08-23 15:55:00|13533.5|13530|13534.6|13531.1|13534.8|13531.7|13531.9|13529.2|168
1692806400000|2023-08-23 16:00:00|13534.4|13530.9|13533.8|13530.3|13534.4|13531|13532.8|13529.9|180
1692806700000|2023-08-23 16:05:00|13533.9|13530.4|13534.9|13531.4|13536|13532.5|13533.6|13530.1|194
1692807000000|2023-08-23 16:10:00|13534.8|13531.3|13532.5|13529|13534.9|13531.4|13531.7|13528.2|179
1692807300000|2023-08-23 16:15:00|13532.4|13528.9|13531.7|13528.2|13532.6|13529.1|13530.6|13527.1|152
1692807600000|2023-08-23 16:20:00|13531.8|13528.3|13531.8|13528.3|13532.4|13529.1|13530.4|13526.9|116
1692807900000|2023-08-23 16:25:00|13531.7|13528.2|13530.2|13526.7|13531.8|13528.3|13528.8|13526|158
1692808200000|2023-08-23 16:30:00|13530.3|13526.8|13529.5|13526|13531.5|13528|13529.3|13525.8|184
1692808500000|2023-08-23 16:35:00|13529.6|13526.1|13527.1|13523.6|13529.7|13526.2|13527|13523.5|200
1692808800000|2023-08-23 16:40:00|13527|13523.5|13528.2|13524.7|13528.7|13525.2|13526.6|13523.1|150
1692809100000|2023-08-23 16:45:00|13528.3|13524.8|13527.6|13524.1|13528.9|13525.4|13527.1|13523.8|158
1692809400000|2023-08-23 16:50:00|13527.5|13524|13525.6|13522.1|13527.7|13524.2|13525.3|13521.8|95
1692809700000|2023-08-23 16:55:00|13525.7|13522.2|13526|13522.5|13526.9|13523.4|13525.5|13522|116
1692810000000|2023-08-23 17:00:00|13526.2|13522.7|13526.6|13523.1|13527.1|13523.6|13525.8|13522.3|118
1692810300000|2023-08-23 17:05:00|13526.8|13523.3|13526.7|13523.2|13528.1|13524.6|13526.5|13523|111
1692810600000|2023-08-23 17:10:00|13526.8|13523.3|13528.9|13525.4|13528.9|13525.9|13526.4|13523|136
1692810900000|2023-08-23 17:15:00|13528.8|13525.3|13526.3|13522.8|13530|13527.3|13526.3|13522.8|182
1692811200000|2023-08-23 17:20:00|13526.2|13522.7|13524.8|13521.3|13526.2|13522.7|13523.2|13520.5|181
1692811500000|2023-08-23 17:25:00|13524.7|13521.2|13526|13522.5|13526.1|13522.6|13524.4|13520.9|186
1692811800000|2023-08-23 17:30:00|13525.8|13522.3|13525.6|13522.1|13525.8|13522.3|13524.1|13520.6|174
1692812100000|2023-08-23 17:35:00|13525.5|13522|13525.9|13522.4|13526.9|13523.4|13524.8|13521.3|142
1692812400000|2023-08-23 17:40:00|13526|13522.5|13525.3|13521.8|13526.1|13522.6|13524.6|13521.1|203
1692812700000|2023-08-23 17:45:00|13525.2|13521.7|13526.1|13522.6|13526.9|13523.4|13525.2|13521.7|156
1692813000000|2023-08-23 17:50:00|13526|13522.5|13526.8|13523.3|13526.9|13523.4|13525.9|13522.4|137
1692813300000|2023-08-23 17:55:00|13526.7|13523.2|13528.6|13525.1|13528.6|13525.8|13526|13522.5|121
1692813600000|2023-08-23 18:00:00|13528.8|13525.3|13527.2|13523.7|13529.8|13526.3|13527.1|13523.6|160
1692813900000|2023-08-23 18:05:00|13527.1|13523.6|13527.9|13524.4|13528.3|13524.8|13526.7|13523.2|97
1692814200000|2023-08-23 18:10:00|13527.8|13524.3|13529.6|13526.1|13529.6|13526.1|13526.9|13523.4|112
1692814500000|2023-08-23 18:15:00|13529.7|13526.2|13531.6|13528.1|13532.1|13528.6|13529.6|13526.1|126
1692814800000|2023-08-23 18:20:00|13531.5|13528|13531.4|13527.9|13532.7|13529.2|13530.7|13527.5|191
1692815100000|2023-08-23 18:25:00|13531.3|13527.8|13531.5|13528|13531.7|13528.2|13530.7|13527.2|123
1692815400000|2023-08-23 18:30:00|13531.4|13527.9|13531.6|13528.1|13532.8|13529.3|13530.6|13527.1|160
1692815700000|2023-08-23 18:35:00|13531.5|13528|13531.7|13528.2|13533.7|13530.2|13531.5|13528|163
1692816000000|2023-08-23 18:40:00|13531.8|13528.3|13532.7|13529.2|13532.7|13529.2|13530.7|13527.2|130
1692816300000|2023-08-23 18:45:00|13532.8|13529.3|13532.7|13529.2|13533.5|13530.2|13531.8|13528.3|146
1692816600000|2023-08-23 18:50:00|13532.8|13529.3|13530.4|13526.9|13532.8|13529.3|13529.9|13526.9|102
1692816900000|2023-08-23 18:55:00|13530.5|13527|13529.8|13526.3|13530.6|13527.1|13528.3|13524.8|191
1692817200000|2023-08-23 19:00:00|13529.9|13526.4|13527.3|13523.8|13529.9|13526.4|13527.1|13523.6|115
1692817500000|2023-08-23 19:05:00|13527.4|13523.9|13529|13525.5|13529|13525.5|13527.4|13523.9|86
1692817800000|2023-08-23 19:10:00|13528.9|13525.4|13528.9|13525.4|13529.1|13525.6|13528.4|13524.9|89
1692818100000|2023-08-23 19:15:00|13529|13525.5|13528.9|13525.4|13529.1|13525.6|13528.7|13525.2|66
1692818400000|2023-08-23 19:20:00|13528.8|13525.3|13527.2|13523.7|13529|13525.5|13527.1|13523.6|95
1692818700000|2023-08-23 19:25:00|13527.1|13523.6|13526.2|13522.7|13527.9|13524.4|13525.2|13521.7|105
1692819000000|2023-08-23 19:30:00|13526.3|13522.8|13526.9|13523.4|13527.8|13524.3|13526.3|13522.8|169
1692819300000|2023-08-23 19:35:00|13527|13523.5|13524.7|13521.2|13527|13523.5|13524.7|13521.2|114
1692819600000|2023-08-23 19:40:00|13524.8|13521.3|13524.7|13521.2|13524.9|13521.4|13524.3|13520.8|90
1692819900000|2023-08-23 19:45:00|13524.8|13521.3|13525.4|13521.9|13525.9|13522.4|13524|13521.1|110
1692820200000|2023-08-23 19:50:00|13525|13521.5|13525.7|13522.2|13525.9|13522.4|13524.7|13521.2|99
1692820500000|2023-08-23 19:55:00|13525.8|13522.3|13525.3|13521.8|13526.8|13523.3|13525.2|13521.7|206
1692820800000|2023-08-23 20:00:00|13525.2|13521.7|13525|13521.5|13525.8|13522.3|13524.6|13521.1|171
1692821100000|2023-08-23 20:05:00|13525.1|13521.6|13526.5|13523|13527|13523.5|13523.8|13520.3|135
1692821400000|2023-08-23 20:10:00|13526.6|13523.1|13526.3|13522.8|13526.7|13523.2|13526.2|13522.7|61
1692821700000|2023-08-23 20:15:00|13526.4|13522.9|13528.1|13524.6|13528.4|13524.9|13526.3|13522.8|128
1692822000000|2023-08-23 20:20:00|13528.2|13524.7|13526.2|13522.7|13528.5|13525|13524.8|13521.3|221
1692822300000|2023-08-23 20:25:00|13526.3|13522.8|13527.6|13524.1|13528.7|13525.2|13526.2|13522.7|139
1692822600000|2023-08-23 20:30:00|13527.8|13524.3|13527.2|13523.7|13528|13524.5|13526.6|13523.1|106
1692822900000|2023-08-23 20:35:00|13527.1|13523.6|13529.1|13525.6|13529.2|13525.7|13527.1|13523.6|87
1692823200000|2023-08-23 20:40:00|13529|13525.5|13529|13525.5|13530.3|13526.8|13528.8|13525.3|72
1692823500000|2023-08-23 20:45:00|13529.1|13525.6|13527.3|13523.8|13529.4|13525.8|13526.4|13522.9|103
1692823800000|2023-08-23 20:50:00|13527.4|13523.7|13527.7|13523.8|13527.8|13524|13527.1|13523|68
1692824100000|2023-08-23 20:55:00|13527.8|13523.7|13528.7|13522.4|13529.1|13525.1|13527.8|13522.3|166
1692824400000|2023-08-23 21:00:00|13535.4|13519.4|13533.4|13517.4|13535.5|13519.5|13532.3|13516.3|82
1692824700000|2023-08-23 21:05:00|13534|13518|13533.6|13517.6|13536.2|13520.2|13533.6|13517.6|238
1692825000000|2023-08-23 21:10:00|13533.2|13517.2|13533.8|13517.8|13534.1|13518.1|13533.2|13517.2|12
1692825300000|2023-08-23 21:15:00|13533.6|13517.6|13533.6|13517.6|13533.8|13517.8|13532.8|13516.8|29
1692825600000|2023-08-23 21:20:00|13533.5|13517.5|13534.7|13518.7|13534.7|13518.7|13533.5|13517.5|23
1692825900000|2023-08-23 21:25:00|13534.8|13518.8|13533.8|13517.8|13535.2|13519.2|13533.2|13517.2|21
1692826200000|2023-08-23 21:30:00|13533.7|13517.7|13534.4|13518.4|13534.5|13518.5|13533.4|13517.4|67
1692826500000|2023-08-23 21:35:00|13534.5|13518.5|13533.9|13517.9|13534.6|13518.6|13533.1|13517.1|90
1692826800000|2023-08-23 21:40:00|13533.6|13517.6|13531.2|13515.2|13534.7|13518.7|13530.8|13514.8|408
1692827100000|2023-08-23 21:45:00|13532|13516|13532.6|13516.6|13537.3|13521.3|13531.2|13515.2|652
1692827400000|2023-08-23 21:50:00|13532.5|13516.5|13535.3|13519.3|13536.1|13520.1|13531.6|13515.6|639
1692827700000|2023-08-23 21:55:00|13534.9|13518.9|13535.6|13519.6|13537.1|13521.1|13533|13517|471
1692828000000|2023-08-23 22:00:00|13535.7|13519.7|13526.7|13520.4|13535.9|13521.3|13525.9|13515.8|308
1692828300000|2023-08-23 22:05:00|13527.8|13519.3|13526.4|13520.8|13528.5|13522.2|13525.5|13518.6|82
1692828600000|2023-08-23 22:10:00|13525.8|13521.5|13523.4|13519.9|13527|13521.9|13523.2|13517.8|141
1692828900000|2023-08-23 22:15:00|13523.5|13520|13527.8|13523.7|13528.9|13524|13523.3|13519.2|137
1692829200000|2023-08-23 22:20:00|13527.7|13523.6|13526.7|13521.8|13528.5|13523.9|13526.3|13521.7|159
1692829500000|2023-08-23 22:25:00|13526.6|13521.7|13524.9|13521.2|13526.7|13521.8|13524.9|13520.7|128
1692829800000|2023-08-23 22:30:00|13525.1|13520.9|13525|13520.1|13525.6|13521.4|13524.5|13520.1|124
1692830100000|2023-08-23 22:35:00|13525.1|13520|13524.6|13521.1|13525.1|13521.1|13524.3|13519.9|102
1692830400000|2023-08-23 22:40:00|13524.5|13521|13526.7|13523.2|13527.2|13523.4|13524.3|13520.5|48
1692830700000|2023-08-23 22:45:00|13526.6|13523.1|13526.8|13523.3|13527|13523.5|13526.6|13523.1|39
1692831000000|2023-08-23 22:50:00|13527|13523.5|13526.8|13523.3|13527.1|13524.1|13526|13523.1|30
1692831300000|2023-08-23 22:55:00|13527|13523.5|13527.1|13523.6|13527.1|13523.9|13525.9|13523.1|28
1692831600000|2023-08-23 23:00:00|13527.2|13523.7|13527.6|13524|13527.8|13524.2|13527.1|13523.6|78
1692831900000|2023-08-23 23:05:00|13527.5|13524.1|13527.7|13523.7|13527.8|13524.1|13527.3|13523.6|53
1692832200000|2023-08-23 23:10:00|13527.4|13523.6|13526.2|13522.7|13527.4|13523.6|13526.2|13522.7|49
1692832500000|2023-08-23 23:15:00|13526.4|13522.9|13526.3|13522.8|13526.5|13523|13526.2|13522.7|36
1692832800000|2023-08-23 23:20:00|13526.2|13522.7|13524.7|13521.2|13526.4|13522.9|13524.7|13521.2|44
1692833100000|2023-08-23 23:25:00|13524.8|13521.3|13524.9|13521.4|13525.6|13522.1|13524.7|13521.2|34
1692833400000|2023-08-23 23:30:00|13524.8|13521.3|13524.1|13520.6|13524.9|13521.4|13522.8|13519.3|100
1692833700000|2023-08-23 23:35:00|13524|13520.5|13524.6|13521.1|13525.1|13521.6|13524|13520.5|58
1692834000000|2023-08-23 23:40:00|13524.7|13521.2|13524.2|13520.7|13524.7|13521.2|13523.5|13520|67
1692834300000|2023-08-23 23:45:00|13524.1|13520.6|13524.8|13521.3|13527.5|13524|13524.1|13520.6|110
1692834600000|2023-08-23 23:50:00|13524.7|13521.2|13524.8|13521.3|13525|13521.5|13524.6|13521.1|76
1692834900000|2023-08-23 23:55:00|13524.7|13521.2|13524.1|13520.6|13524.8|13521.3|13523.6|13520.1|68
1692835200000|2023-08-24 00:00:00|13523.8|13520.3|13524.6|13521.1|13524.8|13521.3|13522.5|13519|146
1692835500000|2023-08-24 00:05:00|13524.7|13521.2|13525.8|13522.3|13526.6|13524.1|13524.6|13521.1|117
1692835800000|2023-08-24 00:10:00|13525.7|13522.2|13520.7|13517.2|13526.3|13522.8|13520.5|13517|137
1692836100000|2023-08-24 00:15:00|13520.6|13517.1|13517.7|13514.2|13520.7|13517.2|13517.4|13514.1|103
1692836400000|2023-08-24 00:20:00|13517.8|13514.3|13514.7|13512.7|13518|13514.6|13513.5|13510.6|103
1692836700000|2023-08-24 00:25:00|13514.8|13512.8|13516.7|13514.7|13516.8|13514.8|13514.8|13512.7|103
1692837000000|2023-08-24 00:30:00|13517.5|13514|13518.4|13514.9|13519.7|13516.7|13517.1|13514|73
1692837300000|2023-08-24 00:35:00|13518.6|13515.1|13519|13515.5|13519.1|13516.3|13518|13515|110
1692837600000|2023-08-24 00:40:00|13518.9|13515.4|13523.6|13520.1|13524.3|13520.8|13518|13515.4|114
1692837900000|2023-08-24 00:45:00|13522.9|13520.9|13524|13522|13524.3|13522.3|13522.9|13520.9|86
1692838200000|2023-08-24 00:50:00|13524.1|13522.1|13519.1|13517.1|13525.8|13523.2|13519.1|13517.1|163
1692838500000|2023-08-24 00:55:00|13519.2|13517.2|13522.4|13520.4|13525.1|13522.3|13519.2|13517|156
1692838800000|2023-08-24 01:00:00|13522.3|13520.3|13524.6|13522.6|13525.2|13522.6|13521.8|13518.5|191
1692839100000|2023-08-24 01:05:00|13524.5|13522.5|13522.9|13520.9|13525.1|13522.7|13522.6|13520.6|160
1692839400000|2023-08-24 01:10:00|13523|13521|13525.3|13521.8|13525.4|13522.8|13523|13521|115
1692839700000|2023-08-24 01:15:00|13525.2|13521.7|13525.7|13522.2|13527|13524.6|13523.3|13519.8|211
1692840000000|2023-08-24 01:20:00|13525.8|13522.3|13527.5|13524|13529.6|13526.9|13524.8|13522|223
1692840300000|2023-08-24 01:25:00|13527.6|13524.1|13528.8|13525.3|13528.8|13526.1|13525.6|13522.1|185
1692840600000|2023-08-24 01:30:00|13528.5|13525|13526.1|13524.1|13529.9|13527.2|13525.9|13523.1|232
1692840900000|2023-08-24 01:35:00|13526|13524|13522.8|13519.3|13526|13524|13522|13519.2|214
1692841200000|2023-08-24 01:40:00|13522.7|13519.2|13523.8|13520.3|13523.9|13520.6|13520.9|13518|209
1692841500000|2023-08-24 01:45:00|13523.9|13520.4|13524.6|13521.1|13527|13524.3|13523.4|13520.3|200
1692841800000|2023-08-24 01:50:00|13524.5|13521|13522.7|13519.2|13525.2|13522.3|13521.6|13518.1|155
1692842100000|2023-08-24 01:55:00|13522.6|13519.1|13523.7|13521.7|13524.9|13522.7|13521.4|13518.6|179
1692842400000|2023-08-24 02:00:00|13523.8|13521.8|13520|13518|13523.9|13521.9|13519.6|13517.6|140
1692842700000|2023-08-24 02:05:00|13520.1|13518.1|13519.2|13515.7|13520.9|13518.9|13518.4|13515.7|146
1692843000000|2023-08-24 02:10:00|13518.4|13516.4|13519.4|13517.4|13521|13518.3|13517.9|13514.7|197
1692843300000|2023-08-24 02:15:00|13519.3|13517.3|13520.1|13516.6|13520.2|13517.4|13518.1|13515.5|140
1692843600000|2023-08-24 02:20:00|13520|13516.5|13520.1|13518.1|13520.8|13518.8|13518.8|13516|93
1692843900000|2023-08-24 02:25:00|13520.2|13518.2|13525.2|13521.7|13525.2|13522.2|13520.1|13517.6|144
1692844200000|2023-08-24 02:30:00|13524.9|13521.4|13518.7|13516.7|13524.9|13521.4|13518.6|13516.6|134
1692844500000|2023-08-24 02:35:00|13518.8|13516.8|13519|13515.5|13519.4|13516.8|13517.5|13514.8|167
1692844800000|2023-08-24 02:40:00|13518.9|13515.4|13519.1|13517.1|13519.3|13517.3|13516.6|13514.6|168
1692845100000|2023-08-24 02:45:00|13518.7|13516.7|13515.1|13513.1|13519|13517|13515.1|13513.1|208
1692845400000|2023-08-24 02:50:00|13515|13513|13514.7|13512.7|13517.6|13514.7|13514.4|13512.4|135
1692845700000|2023-08-24 02:55:00|13514.5|13512.5|13516.2|13512.7|13516.9|13514|13512.6|13510.6|173
1692846000000|2023-08-24 03:00:00|13516.1|13512.6|13520.4|13516.9|13520.4|13517.4|13515.9|13512.6|217
1692846300000|2023-08-24 03:05:00|13520.5|13517|13521.9|13518.4|13522.2|13519.3|13519.7|13516.9|203
1692846600000|2023-08-24 03:10:00|13521.8|13518.3|13519.2|13517.2|13522|13519.3|13518.5|13515.6|155
1692846900000|2023-08-24 03:15:00|13519.1|13517.1|13516.9|13513.4|13520|13517.2|13513.1|13511.1|245
1692847200000|2023-08-24 03:20:00|13516.8|13513.3|13513.1|13511.1|13517.4|13514.2|13513.1|13511.1|121
1692847500000|2023-08-24 03:25:00|13513|13511|13511.4|13507.9|13514|13511.3|13511.3|13507.8|195
1692847800000|2023-08-24 03:30:00|13511.5|13508|13516.7|13513.2|13516.7|13513.4|13511.3|13507.8|205
1692848100000|2023-08-24 03:35:00|13516.6|13513.1|13516.8|13514.8|13518.4|13515.4|13515.6|13513.1|167
1692848400000|2023-08-24 03:40:00|13516.9|13514.9|13516.9|13514.9|13517.3|13515.3|13515.2|13513.2|161
1692848700000|2023-08-24 03:45:00|13517|13515|13517|13515|13518.8|13516|13516.7|13514.1|153
1692849000000|2023-08-24 03:50:00|13517.1|13515.1|13518.2|13516.2|13519.2|13516.2|13516|13513.9|148
1692849300000|2023-08-24 03:55:00|13518.1|13516.1|13519|13517|13520.4|13517.7|13518.1|13516.1|140
1692849600000|2023-08-24 04:00:00|13518.9|13516.9|13519|13517|13520.1|13518.1|13518.9|13516.9|120
1692849900000|2023-08-24 04:05:00|13518.9|13516.9|13518.1|13516.1|13519.9|13517.3|13517.6|13515.6|129
1692850200000|2023-08-24 04:10:00|13518|13516|13517|13515|13518.2|13516.2|13515.6|13513.6|120
1692850500000|2023-08-24 04:15:00|13516.9|13514.9|13517.7|13515.7|13518.1|13516.1|13516.5|13514.5|98
1692850800000|2023-08-24 04:20:00|13517.8|13515.8|13518.8|13516.8|13519.2|13517.2|13516.6|13514.6|102
1692851100000|2023-08-24 04:25:00|13518.9|13516.9|13519.2|13517.2|13519.5|13517.5|13518.7|13516.7|78
1692851400000|2023-08-24 04:30:00|13519.3|13517.3|13523.1|13521.1|13523.5|13521.2|13519.2|13517.2|118
1692851700000|2023-08-24 04:35:00|13523.2|13521.2|13522.6|13520.6|13523.4|13521.4|13522.6|13520.6|71
1692852000000|2023-08-24 04:40:00|13522.7|13520.7|13523.2|13519.7|13523.8|13520.9|13521.5|13518.8|143
1692852300000|2023-08-24 04:45:00|13523.1|13519.6|13522.3|13518.8|13523.6|13520.1|13521.8|13518.6|234
1692852600000|2023-08-24 04:50:00|13522.2|13518.7|13521.1|13517.6|13522.4|13520.3|13520.2|13517.5|154
1692852900000|2023-08-24 04:55:00|13521.3|13517.8|13519.5|13516|13521.4|13517.9|13518.7|13515.9|128
1692853200000|2023-08-24 05:00:00|13519.4|13515.9|13519.8|13516.3|13519.8|13516.3|13515.9|13512.9|238
1692853500000|2023-08-24 05:05:00|13519.9|13516.4|13520.6|13517.1|13521|13518.2|13518.6|13515.6|186
1692853800000|2023-08-24 05:10:00|13520.7|13517.2|13520|13516.5|13521.7|13518.2|13518.6|13515.9|136
1692854100000|2023-08-24 05:15:00|13519.9|13516.4|13518.1|13516.1|13519.9|13517.2|13516.6|13514.2|124
1692854400000|2023-08-24 05:20:00|13518|13516|13517.7|13515.7|13519|13516.1|13517.6|13514.4|133
1692854700000|2023-08-24 05:25:00|13517.8|13515.8|13519.7|13516.2|13519.7|13516.4|13517|13514.1|126
1692855000000|2023-08-24 05:30:00|13519.8|13516.3|13517|13513.5|13520.9|13518.1|13517|13513.5|195
1692855300000|2023-08-24 05:35:00|13516.9|13513.4|13518|13516|13518.9|13516.3|13516.7|13513.4|155
1692855600000|2023-08-24 05:40:00|13517.9|13515.9|13520|13518|13520.1|13518.1|13517.8|13515.1|156
1692855900000|2023-08-24 05:45:00|13520.1|13518.1|13519.3|13517.3|13523.1|13520.5|13519|13517|147
1692856200000|2023-08-24 05:50:00|13519.2|13517.2|13520.9|13518.9|13521.1|13519.1|13519|13517|95
1692856500000|2023-08-24 05:55:00|13520.8|13518.8|13520.3|13516.8|13521.3|13518.9|13518.4|13515.7|169
1692856800000|2023-08-24 06:00:00|13520|13516.5|13517.9|13515.9|13522|13519.2|13517.6|13514.9|312
1692857100000|2023-08-24 06:05:00|13518.6|13515.1|13519.1|13517.1|13520.2|13518.2|13517.6|13515.1|208
1692857400000|2023-08-24 06:10:00|13519|13517|13519.3|13517.3|13520|13518|13516.7|13514.7|193
1692857700000|2023-08-24 06:15:00|13519.4|13517.4|13523.9|13521.9|13525.2|13523.2|13519|13517|272
1692858000000|2023-08-24 06:20:00|13524|13522|13523.9|13521.9|13525.8|13523.7|13523.8|13521.8|194
1692858300000|2023-08-24 06:25:00|13523.8|13521.8|13525.8|13522.3|13526.2|13523.6|13521.8|13519.2|242
1692858600000|2023-08-24 06:30:00|13526|13522.5|13522.7|13519.2|13526.4|13523.7|13522.6|13519.1|237
1692858900000|2023-08-24 06:35:00|13522.8|13519.3|13526.6|13524.6|13527.8|13525.8|13521|13518.9|212
1692859200000|2023-08-24 06:40:00|13526.7|13524.7|13523.5|13521.5|13527.1|13525.1|13523.4|13521.4|217
1692859500000|2023-08-24 06:45:00|13523.4|13521.4|13522.9|13520.9|13524.3|13521.8|13521|13518.5|231
1692859800000|2023-08-24 06:50:00|13522.8|13520.8|13522.8|13520.8|13523|13521|13520.5|13517.7|182
1692860100000|2023-08-24 06:55:00|13522.9|13520.9|13527.5|13524|13527.8|13525|13522.3|13519.7|227
1692860400000|2023-08-24 07:00:00|13527.7|13524.2|13528.8|13525.3|13531.1|13528.1|13526.5|13523|295
1692860700000|2023-08-24 07:05:00|13528.7|13525.2|13533.1|13529.6|13533.1|13529.6|13528.7|13525.2|249
1692861000000|2023-08-24 07:10:00|13533.2|13529.7|13533.8|13531.8|13535.9|13533.9|13532.9|13529.7|234
1692861300000|2023-08-24 07:15:00|13533.7|13531.7|13532.8|13530.8|13536|13533.2|13532.8|13529.5|244
1692861600000|2023-08-24 07:20:00|13532.9|13530.9|13530.1|13528.1|13534.3|13531.6|13530.1|13527.1|230
1692861900000|2023-08-24 07:25:00|13530|13528|13528.2|13526.2|13530.9|13528|13527.7|13524.9|265
1692862200000|2023-08-24 07:30:00|13528.3|13526.3|13532.2|13530.2|13532.6|13530.2|13528|13525.4|251
1692862500000|2023-08-24 07:35:00|13532.3|13530.3|13533|13531|13533.7|13531.6|13531.7|13529.4|231
1692862800000|2023-08-24 07:40:00|13532.9|13530.9|13533.8|13530.3|13534.9|13531.4|13530.6|13527.7|216
1692863100000|2023-08-24 07:45:00|13533.9|13530.4|13535.2|13533.2|13536.6|13533.9|13533|13530.4|234
1692863400000|2023-08-24 07:50:00|13535.1|13533.1|13534.2|13532.2|13535.3|13533.2|13533.3|13530.6|177
1692863700000|2023-08-24 07:55:00|13534.1|13532.1|13535.3|13533.3|13535.6|13533.4|13532.3|13530.3|183
1692864000000|2023-08-24 08:00:00|13535.4|13533.4|13529|13527|13535.8|13533.5|13528.6|13526.6|237
1692864300000|2023-08-24 08:05:00|13528.9|13526.9|13529.3|13527.3|13530.2|13528.2|13528.2|13525.6|173
1692864600000|2023-08-24 08:10:00|13529.4|13527.4|13531.4|13529.4|13532.1|13530.1|13529.4|13527.2|199
1692864900000|2023-08-24 08:15:00|13531.5|13529.5|13529.3|13527.3|13532.5|13530.5|13529.2|13527.2|157
1692865200000|2023-08-24 08:20:00|13529.4|13527.4|13527.8|13524.3|13530.7|13528.5|13526.6|13523.9|184
1692865500000|2023-08-24 08:25:00|13527.9|13524.4|13525.2|13523.2|13527.9|13525.2|13524.8|13522.6|138
1692865800000|2023-08-24 08:30:00|13525.9|13522.4|13527.8|13524.3|13528.2|13525.1|13524.1|13522.1|209
1692866100000|2023-08-24 08:35:00|13528|13524.5|13528|13526|13529|13526.7|13527.5|13524|158
1692866400000|2023-08-24 08:40:00|13527.9|13525.9|13528.9|13526.9|13528.9|13526.9|13527.8|13525.8|125
1692866700000|2023-08-24 08:45:00|13529|13527|13528.8|13526.8|13529|13527|13527.6|13525.6|87
1692867000000|2023-08-24 08:50:00|13528.7|13526.7|13528|13526|13529.7|13526.9|13527.9|13525.9|73
1692867300000|2023-08-24 08:55:00|13528.1|13526.1|13528.6|13525.1|13529.4|13526.4|13528|13524.9|129
1692867600000|2023-08-24 09:00:00|13528.7|13525.2|13530.1|13528.1|13530.1|13528.1|13526.8|13523.4|167
1692867900000|2023-08-24 09:05:00|13530.3|13528.3|13529.1|13527.1|13532.9|13530.1|13528.4|13526.4|141
1692868200000|2023-08-24 09:10:00|13529|13527|13531.1|13527.6|13531.7|13528.5|13529|13526.3|145
1692868500000|2023-08-24 09:15:00|13531.2|13527.7|13535.8|13532.3|13536.1|13533.3|13531|13527.5|178
1692868800000|2023-08-24 09:20:00|13535.9|13532.4|13535.3|13531.8|13536.3|13533.2|13533|13530.3|184
1692869100000|2023-08-24 09:25:00|13535.4|13531.9|13535.5|13532|13535.6|13532.8|13533.4|13530.7|200
1692869400000|2023-08-24 09:30:00|13535.6|13532.1|13539|13535.5|13539.2|13536.4|13534.5|13531.3|246
1692869700000|2023-08-24 09:35:00|13539.1|13535.6|13541.9|13539.9|13543.6|13540.1|13539|13535.5|201
1692870000000|2023-08-24 09:40:00|13542.7|13539.2|13542.9|13539.4|13545.4|13542|13541.4|13538.7|219
1692870300000|2023-08-24 09:45:00|13543|13539.5|13541.5|13538|13543.1|13539.6|13539.8|13537.1|159
1692870600000|2023-08-24 09:50:00|13541.6|13538.1|13539.7|13537.7|13541.6|13538.7|13539.7|13536.8|162
1692870900000|2023-08-24 09:55:00|13539.6|13537.6|13541.9|13539.9|13543.6|13540.2|13539.4|13537.4|141
1692871200000|2023-08-24 10:00:00|13541.8|13539.8|13538.1|13536.1|13543.4|13540.3|13537.8|13535.3|182
1692871500000|2023-08-24 10:05:00|13538.2|13536.2|13537.7|13534.2|13538.9|13536.2|13536.9|13534.1|145
1692871800000|2023-08-24 10:10:00|13537.8|13534.3|13538.5|13535|13538.9|13535.6|13535.6|13532.7|190
1692872100000|2023-08-24 10:15:00|13538.4|13534.9|13538.5|13535|13538.7|13535.2|13537.4|13533.9|199
1692872400000|2023-08-24 10:20:00|13538.6|13535.1|13536.4|13532.9|13538.8|13535.3|13536.4|13532.9|139
1692872700000|2023-08-24 10:25:00|13536.5|13533|13534.7|13531.2|13536.8|13533.3|13533.7|13530.2|167
1692873000000|2023-08-24 10:30:00|13534.8|13531.3|13537.6|13534.1|13538.9|13535.4|13534.4|13530.9|166
1692873300000|2023-08-24 10:35:00|13537.7|13534.2|13534.6|13531.1|13537.7|13534.2|13534|13531|203
1692873600000|2023-08-24 10:40:00|13534.7|13531.2|13531.1|13529.1|13534.9|13532.2|13530.8|13528.2|144
1692873900000|2023-08-24 10:45:00|13531.2|13529.2|13531|13529|13532.3|13529.2|13530.4|13527.7|155
1692874200000|2023-08-24 10:50:00|13531.1|13529.1|13530.6|13527.1|13532|13529.2|13529|13526.2|195
1692874500000|2023-08-24 10:55:00|13530.5|13527|13528.7|13526.7|13531.6|13528.1|13528.5|13525.5|165
1692874800000|2023-08-24 11:00:00|13528.6|13526.6|13530.8|13527.3|13531.6|13528.8|13528.6|13526|184
1692875100000|2023-08-24 11:05:00|13530.9|13527.4|13531.2|13527.7|13531.6|13528.1|13529.6|13526.1|182
1692875400000|2023-08-24 11:10:00|13531.4|13527.9|13527.7|13524.2|13531.5|13528|13527.4|13524.1|202
1692875700000|2023-08-24 11:15:00|13527.8|13524.3|13528.6|13525.1|13528.6|13525.1|13526.3|13523.2|184
1692876000000|2023-08-24 11:20:00|13528.8|13525.3|13529.4|13527.4|13530.6|13528.6|13528.8|13525.3|157
1692876300000|2023-08-24 11:25:00|13529.5|13527.5|13530.9|13528.9|13532.2|13529|13529|13525.8|191
1692876600000|2023-08-24 11:30:00|13531|13529|13532.8|13529.3|13534.1|13531.2|13531|13528.7|175
1692876900000|2023-08-24 11:35:00|13532.9|13529.4|13535.2|13531.7|13536.4|13533.2|13532.8|13529.3|199
1692877200000|2023-08-24 11:40:00|13535.3|13531.8|13536.1|13534.1|13536.8|13534.1|13534.9|13531.8|180
1692877500000|2023-08-24 11:45:00|13536|13534|13538.1|13534.6|13538.8|13535.3|13535.8|13533.3|209
1692877800000|2023-08-24 11:50:00|13538.2|13534.7|13538.9|13535.4|13539.7|13536.2|13536.6|13534|190
1692878100000|2023-08-24 11:55:00|13539|13535.5|13542|13540|13542.8|13540.1|13538.7|13535.4|228
1692878400000|2023-08-24 12:00:00|13541.9|13539.9|13545.6|13542.1|13545.8|13543.2|13541.9|13539.8|226
1692878700000|2023-08-24 12:05:00|13545.7|13542.2|13545.2|13541.7|13546.9|13543.4|13544|13541.2|268
1692879000000|2023-08-24 12:10:00|13545.3|13541.8|13547.6|13544.1|13548.1|13545.2|13544.8|13541.7|246
1692879300000|2023-08-24 12:15:00|13547.5|13544|13546.1|13544.1|13548.3|13544.8|13545.2|13542.4|272
1692879600000|2023-08-24 12:20:00|13546.2|13544.2|13546.7|13543.2|13548|13545.2|13545|13542.4|221
1692879900000|2023-08-24 12:25:00|13546.6|13543.1|13545.4|13529.4|13546.7|13543.1|13540.7|13529.4|373
1692880200000|2023-08-24 12:30:00|13544.7|13528.7|13548.3|13544.8|13549.1|13545.6|13540.7|13527.1|326
1692880500000|2023-08-24 12:35:00|13548.4|13544.9|13553|13549.5|13553|13549.5|13548.4|13544.9|325
1692880800000|2023-08-24 12:40:00|13553.1|13549.6|13557|13553.5|13557.1|13553.6|13551.9|13549.3|324
1692881100000|2023-08-24 12:45:00|13556.9|13553.4|13553.9|13551.9|13556.9|13554|13550.8|13548.6|260
1692881400000|2023-08-24 12:50:00|13553.8|13551.8|13555|13553|13556.7|13554|13552.9|13550.9|279
1692881700000|2023-08-24 12:55:00|13555.1|13553.1|13554.3|13550.8|13557.4|13554.8|13552.8|13550.4|231
1692882000000|2023-08-24 13:00:00|13554|13550.5|13550.8|13547.3|13554|13550.9|13550.5|13547|401
1692882300000|2023-08-24 13:05:00|13550.9|13547.4|13551.8|13549.8|13553.1|13550.4|13550.5|13547|294
1692882600000|2023-08-24 13:10:00|13552.6|13549.1|13550.4|13546.9|13556|13552.5|13550.4|13546.9|302
1692882900000|2023-08-24 13:15:00|13550.5|13547|13550.9|13548.9|13552.4|13550|13548|13545.4|285
1692883200000|2023-08-24 13:20:00|13551|13549|13551.9|13549.9|13554.8|13552|13550.7|13547.9|293
1692883500000|2023-08-24 13:25:00|13551.7|13549.7|13551.3|13549.3|13553.1|13550.6|13549.4|13545.9|312
1692883800000|2023-08-24 13:30:00|13551.4|13549.4|13553.6|13550.1|13554.9|13551.4|13548.5|13545|407
1692884100000|2023-08-24 13:35:00|13553.7|13550.2|13552.9|13549.4|13559.3|13555.8|13551.3|13547.8|462
1692884400000|2023-08-24 13:40:00|13552.7|13549.2|13550.8|13548.8|13554.4|13551.3|13548.6|13546.3|395
1692884700000|2023-08-24 13:45:00|13550.7|13548.7|13547.9|13544.4|13551.1|13549.1|13545.9|13542.9|364
1692885000000|2023-08-24 13:50:00|13547.8|13544.3|13544.6|13541.1|13548|13545.2|13543.8|13540.8|347
1692885300000|2023-08-24 13:55:00|13544.5|13541|13542.7|13539.2|13546|13542.5|13540.8|13537.7|371
1692885600000|2023-08-24 14:00:00|13542.5|13539|13541.8|13538.3|13543.3|13541.3|13539.3|13535.8|366
1692885900000|2023-08-24 14:05:00|13541.1|13539.1|13543.7|13541.7|13544.5|13542.5|13540.8|13538.6|263
1692886200000|2023-08-24 14:10:00|13543.9|13541.9|13539.8|13536.3|13547.1|13544.1|13539.6|13536.1|357
1692886500000|2023-08-24 14:15:00|13539.6|13536.1|13538.7|13535.2|13541|13537.8|13536.2|13533.3|365
1692886800000|2023-08-24 14:20:00|13538.8|13535.3|13543.9|13540.4|13543.9|13540.8|13536.3|13532.8|330
1692887100000|2023-08-24 14:25:00|13544|13540.5|13545.1|13541.6|13545.1|13542.1|13541.5|13538|375
1692887400000|2023-08-24 14:30:00|13545|13541.5|13543.1|13541.1|13548.5|13546.1|13543.1|13540.9|322
1692887700000|2023-08-24 14:35:00|13542.9|13540.9|13538.9|13535.4|13546|13542.5|13538.3|13534.8|346
1692888000000|2023-08-24 14:40:00|13538.8|13535.3|13536.6|13533.1|13540|13536.5|13536.5|13533|239
1692888300000|2023-08-24 14:45:00|13536.3|13532.8|13535|13533|13537.9|13534.4|13534.9|13531.8|220
1692888600000|2023-08-24 14:50:00|13534.9|13532.9|13538.9|13536.9|13540.2|13537.2|13533.5|13530|380
1692888900000|2023-08-24 14:55:00|13538.8|13536.8|13541.6|13538.1|13542.2|13539.3|13536.7|13533.9|290
1692889200000|2023-08-24 15:00:00|13541.5|13538|13545.3|13541.8|13545.6|13542.2|13541.3|13537.8|326
1692889500000|2023-08-24 15:05:00|13544.5|13542.5|13543.7|13540.2|13546.5|13543.6|13542.9|13540|356
1692889800000|2023-08-24 15:10:00|13543.6|13540.1|13546.4|13542.9|13548.2|13545.3|13543.6|13540.1|305
1692890100000|2023-08-24 15:15:00|13546.5|13543|13549|13545.5|13549.3|13546.5|13545.6|13542.1|293
1692890400000|2023-08-24 15:20:00|13549.1|13545.6|13553.1|13549.6|13553.1|13549.6|13548.6|13545.1|302
1692890700000|2023-08-24 15:25:00|13553.2|13549.7|13551.5|13548|13554.1|13550.6|13551.1|13547.6|291
1692891000000|2023-08-24 15:30:00|13551.2|13547.7|13553.8|13550.3|13554.7|13551.4|13551.1|13547.6|225
1692891300000|2023-08-24 15:35:00|13553.7|13550.2|13555.4|13551.9|13555.5|13552|13551.9|13548.4|146
1692891600000|2023-08-24 15:40:00|13555.3|13551.8|13557.1|13553.6|13557.8|13554.3|13555.3|13551.8|118
1692891900000|2023-08-24 15:45:00|13557|13553.5|13556.9|13553.4|13559.1|13555.6|13556|13552.5|185
1692892200000|2023-08-24 15:50:00|13556.8|13553.3|13556.3|13552.8|13557.5|13554|13555.6|13552.1|227
1692892500000|2023-08-24 15:55:00|13556.2|13552.7|13557.7|13554.2|13557.9|13554.4|13555.8|13552.3|156
1692892800000|2023-08-24 16:00:00|13557.6|13554.1|13557.7|13554.2|13558.7|13555.2|13556.3|13552.8|240
1692893100000|2023-08-24 16:05:00|13557.6|13554.1|13556.9|13553.4|13558.3|13554.8|13556.1|13552.6|176
1692893400000|2023-08-24 16:10:00|13556.8|13553.3|13558.7|13555.2|13559.1|13555.6|13556.8|13553.3|212
1692893700000|2023-08-24 16:15:00|13558.6|13555.1|13555.6|13552.1|13558.7|13555.2|13555.2|13551.7|217
1692894000000|2023-08-24 16:20:00|13555.7|13552.2|13555.6|13552.1|13556|13552.5|13554.6|13551.1|173
1692894300000|2023-08-24 16:25:00|13555.5|13552|13556|13552.5|13556|13552.7|13554.3|13551.4|142
1692894600000|2023-08-24 16:30:00|13556.1|13552.6|13558|13554.5|13559.7|13556.4|13556.1|13552.6|173
1692894900000|2023-08-24 16:35:00|13557.9|13554.4|13557.5|13554|13558.1|13554.6|13556|13553|183
1692895200000|2023-08-24 16:40:00|13557.2|13553.7|13556.9|13553.4|13557.3|13553.8|13555.1|13552.1|141
1692895500000|2023-08-24 16:45:00|13557|13553.5|13559.5|13556|13559.6|13556.1|13556.8|13553.3|216
1692895800000|2023-08-24 16:50:00|13559.4|13555.9|13560.5|13557|13560.5|13557|13558.8|13555.3|242
1692896100000|2023-08-24 16:55:00|13560.6|13557.1|13561.5|13558|13562.1|13559|13560.5|13557|271
1692896400000|2023-08-24 17:00:00|13561.4|13557.9|13562.1|13558.6|13563.4|13559.9|13561|13557.5|234
1692896700000|2023-08-24 17:05:00|13562.2|13558.7|13559.7|13556.2|13562.2|13558.8|13558.9|13556.1|190
1692897000000|2023-08-24 17:10:00|13559.8|13556.3|13559.4|13555.9|13560.1|13557.3|13558.3|13554.8|131
1692897300000|2023-08-24 17:15:00|13559.5|13556|13559.7|13556.2|13560.7|13557.2|13558.7|13555.8|234
1692897600000|2023-08-24 17:20:00|13559.5|13556|13558.5|13555|13560.6|13557.1|13558.5|13555|185
1692897900000|2023-08-24 17:25:00|13558.6|13555.1|13559.7|13556.2|13559.9|13556.4|13557.7|13555|191
1692898200000|2023-08-24 17:30:00|13559.8|13556.3|13561.9|13558.4|13562|13558.5|13558.5|13555|209
1692898500000|2023-08-24 17:35:00|13562|13558.5|13563.5|13560|13564|13560.5|13561.9|13558.4|206
1692898800000|2023-08-24 17:40:00|13563.4|13559.9|13563.9|13560.4|13564.1|13560.6|13561.8|13558.7|183
1692899100000|2023-08-24 17:45:00|13563.8|13560.3|13563.2|13559.7|13563.9|13561|13561.9|13559.1|136
1692899400000|2023-08-24 17:50:00|13563.1|13559.6|13562.7|13559.2|13563.9|13561|13562.1|13559.1|112
1692899700000|2023-08-24 17:55:00|13562.8|13559.3|13564.3|13560.8|13566.3|13562.8|13562.8|13559.3|189
1692900000000|2023-08-24 18:00:00|13564.2|13560.7|13562.7|13559.2|13564.2|13560.7|13562.5|13559|224
1692900300000|2023-08-24 18:05:00|13563|13559.5|13560.7|13557.2|13563.5|13560|13560.6|13557.1|135
1692900600000|2023-08-24 18:10:00|13560.6|13557.1|13560|13556.5|13561.4|13558|13559.8|13556.3|121
1692900900000|2023-08-24 18:15:00|13559.9|13556.4|13564|13560.5|13564.5|13561|13559.9|13556.4|158
1692901200000|2023-08-24 18:20:00|13564.2|13560.7|13561.6|13558.1|13565|13561.5|13561.5|13558|216
1692901500000|2023-08-24 18:25:00|13561.7|13558.2|13563.4|13559.9|13565|13561.5|13561.7|13558.2|193
1692901800000|2023-08-24 18:30:00|13563.3|13559.8|13562.2|13558.7|13563.3|13559.8|13560.9|13557.4|142
1692902100000|2023-08-24 18:35:00|13562.3|13558.8|13564.2|13560.7|13565.1|13562.2|13561.8|13558.3|222
1692902400000|2023-08-24 18:40:00|13564.3|13560.8|13566|13562.5|13566.1|13563.1|13563.9|13560.7|169
1692902700000|2023-08-24 18:45:00|13566.1|13562.6|13565.1|13561.6|13566.1|13562.6|13562.5|13559.5|152
1692903000000|2023-08-24 18:50:00|13565|13561.5|13566.2|13562.7|13566.3|13563.4|13564|13561.4|174
1692903300000|2023-08-24 18:55:00|13566.3|13562.8|13565.7|13562.2|13566.7|13563.9|13563.9|13561.9|168
1692903600000|2023-08-24 19:00:00|13565.6|13562.1|13566.4|13562.9|13566.5|13563|13564.8|13561.3|110
1692903900000|2023-08-24 19:05:00|13566.5|13563|13565.7|13562.2|13566.5|13563|13565.5|13562|136
1692904200000|2023-08-24 19:10:00|13565.8|13562.3|13565.4|13561.9|13566.4|13562.9|13565.4|13561.9|129
1692904500000|2023-08-24 19:15:00|13565.1|13561.6|13563.7|13560.2|13565.1|13561.6|13563.6|13560.1|49
1692904800000|2023-08-24 19:20:00|13563.6|13560.1|13563.8|13560.3|13564.3|13560.8|13562.6|13559.1|81
1692905100000|2023-08-24 19:25:00|13563.6|13560.1|13563.8|13560.3|13564.2|13560.7|13562.9|13559.4|132
1692905400000|2023-08-24 19:30:00|13563.9|13560.4|13564.9|13561.4|13565|13561.5|13562.8|13559.3|99
1692905700000|2023-08-24 19:35:00|13564.8|13561.3|13567.2|13563.7|13567.5|13564|13564.7|13561.2|146
1692906000000|2023-08-24 19:40:00|13567.3|13563.8|13568.3|13564.8|13568.8|13565.3|13567.2|13563.7|131
1692906300000|2023-08-24 19:45:00|13568.4|13564.9|13566.6|13563.1|13568.6|13565.1|13566.5|13563|198
1692906600000|2023-08-24 19:50:00|13566.7|13563.2|13566.8|13563.3|13566.9|13563.4|13565.7|13562.2|188
1692906900000|2023-08-24 19:55:00|13566.9|13563.4|13567.3|13563.8|13567.5|13564|13566.6|13563.1|128
1692907200000|2023-08-24 20:00:00|13567.2|13563.7|13567|13563.5|13568.1|13564.6|13566.7|13563.2|97
1692907500000|2023-08-24 20:05:00|13566.9|13563.4|13566.7|13563.2|13567.5|13564|13566.3|13562.8|130
1692907800000|2023-08-24 20:10:00|13566.8|13563.3|13567.5|13564|13567.5|13564|13566.2|13562.7|135
1692908100000|2023-08-24 20:15:00|13567.4|13563.9|13566.8|13563.3|13567.9|13564.4|13566.7|13563.2|58
1692908400000|2023-08-24 20:20:00|13566.7|13563.2|13566|13562.5|13566.7|13563.2|13565.6|13562.1|47
1692908700000|2023-08-24 20:25:00|13565.9|13562.4|13569.1|13565.6|13569.5|13566|13565.6|13562.1|105
1692909000000|2023-08-24 20:30:00|13569|13565.5|13568.8|13565.3|13569|13565.5|13568.8|13565.3|53
1692909300000|2023-08-24 20:35:00|13568.7|13565.2|13568.8|13565.3|13569|13565.5|13568.7|13565.2|30
1692909600000|2023-08-24 20:40:00|13568.9|13565.4|13569.6|13566.1|13569.6|13566.1|13568.8|13565.3|33
1692909900000|2023-08-24 20:45:00|13569.5|13566|13569.7|13566.2|13569.8|13566.3|13569.5|13566|53
1692910200000|2023-08-24 20:50:00|13569.8|13566.3|13569|13565.5|13570.2|13566.7|13569|13565.4|129
1692910500000|2023-08-24 20:55:00|13569.2|13565.7|13568.8|13562.4|13570|13566|13568.3|13562.2|499
1692910800000|2023-08-24 21:00:00|13569.1|13552.8|13562.9|13546.9|13569.9|13553.9|13561.5|13545.5|43
1692911100000|2023-08-24 21:05:00|13563.1|13547.1|13563|13547|13563.3|13547.3|13562.7|13546.7|45
1692911400000|2023-08-24 21:10:00|13562.8|13546.8|13562.3|13546.3|13564|13548|13561.9|13545.9|19
1692911700000|2023-08-24 21:15:00|13562.4|13546.4|13562.1|13546.1|13562.6|13546.6|13562.1|13546.1|3
1692912000000|2023-08-24 21:20:00|13563.2|13547.2|13562.5|13546.5|13563.2|13547.2|13562|13546|8
1692912300000|2023-08-24 21:25:00|13562.7|13546.7|13562.5|13546.5|13562.7|13546.7|13562.4|13546.4|8
1692912600000|2023-08-24 21:30:00|13562.6|13546.6|13562.9|13546.9|13563|13547|13562.5|13546.5|68
1692912900000|2023-08-24 21:35:00|13563|13547|13563.7|13547.7|13563.8|13547.8|13562.7|13546.7|58
1692913200000|2023-08-24 21:40:00|13563.6|13547.6|13563.7|13547.7|13564.5|13548.5|13563.4|13547.4|103
1692913500000|2023-08-24 21:45:00|13563.9|13547.9|13565.4|13549.4|13565.5|13549.5|13563|13547|198
1692913800000|2023-08-24 21:50:00|13565.3|13549.3|13550.5|13534.5|13565.5|13549.5|13549.6|13533.6|346
1692914100000|2023-08-24 21:55:00|13550.6|13534.6|13550.3|13534.3|13554|13538|13548.8|13532.8|465
1692914400000|2023-08-24 22:00:00|13550.2|13534.2|13564.8|13554.9|13570.1|13555.4|13549|13533|230
1692914700000|2023-08-24 22:05:00|13564.9|13555.5|13564.3|13555.7|13565.9|13555.8|13564.3|13554|100
1692915000000|2023-08-24 22:10:00|13564.6|13555.3|13564.2|13555.6|13565.6|13556.2|13563.8|13554.5|66
1692915300000|2023-08-24 22:15:00|13564.3|13554.6|13563.9|13556.3|13565|13556.8|13563.3|13554.6|168
1692915600000|2023-08-24 22:20:00|13563.6|13556.4|13564.6|13555.7|13564.7|13556.9|13563.3|13555.5|162
1692915900000|2023-08-24 22:25:00|13564.5|13556.5|13564.8|13557.8|13565.6|13558.4|13563.6|13555.8|226
1692916200000|2023-08-24 22:30:00|13564.5|13558.2|13564.6|13558.3|13565.5|13558.5|13564.4|13556.9|138
1692916500000|2023-08-24 22:35:00|13564.9|13558.4|13564.1|13557.8|13565.6|13559.9|13563.6|13557.5|205
1692916800000|2023-08-24 22:40:00|13564|13558.3|13564.8|13560.2|13565.3|13560.4|13563.2|13557.8|126
1692917100000|2023-08-24 22:45:00|13565.4|13560.3|13565|13560.1|13565.9|13561|13564.5|13559.6|106
1692917400000|2023-08-24 22:50:00|13564.8|13560.2|13565.9|13561.5|13566.7|13562|13564.6|13559.8|102
1692917700000|2023-08-24 22:55:00|13566|13561.7|13566|13561.7|13567.4|13562.9|13565.5|13560.6|140
1692918000000|2023-08-24 23:00:00|13565.9|13561.8|13567.1|13563.6|13567.2|13563.7|13565|13561.5|154
1692918300000|2023-08-24 23:05:00|13567|13563.5|13569.5|13566|13569.6|13566.1|13566.7|13563.1|104
1692918600000|2023-08-24 23:10:00|13569.6|13566.1|13570|13566.5|13571|13567.5|13569.6|13566.1|99
1692918900000|2023-08-24 23:15:00|13569.9|13566.4|13570|13566.5|13570.6|13567.1|13568.9|13565.8|53
1692919200000|2023-08-24 23:20:00|13569.9|13566.4|13569.6|13566.1|13570|13566.5|13569.6|13566.1|49
1692919500000|2023-08-24 23:25:00|13569.8|13566.3|13569.7|13566.2|13569.8|13566.3|13569.6|13566.1|33
1692919800000|2023-08-24 23:30:00|13569.6|13566.1|13570.4|13566.9|13570.4|13566.9|13568.8|13565.3|56
1692920100000|2023-08-24 23:35:00|13570.3|13566.8|13573.7|13570.2|13573.7|13570.2|13569.8|13566.8|71
1692920400000|2023-08-24 23:40:00|13573.6|13570.1|13573.1|13569.6|13574.5|13571|13572.8|13569.3|91
1692920700000|2023-08-24 23:45:00|13572.9|13569.4|13572.6|13569.1|13573.7|13570.2|13572.6|13569.1|84
1692921000000|2023-08-24 23:50:00|13572.7|13569.2|13572.8|13569.3|13574.1|13570.6|13572.6|13569.1|109
1692921300000|2023-08-24 23:55:00|13572.7|13569.2|13573.7|13570.2|13574.4|13570.9|13570.7|13567.2|108
1692921600000|2023-08-25 00:00:00|13573.8|13570.3|13570.7|13567.2|13574.3|13570.8|13570.1|13566.6|224
1692921900000|2023-08-25 00:05:00|13570.6|13567.1|13568.2|13566.2|13572.7|13569.2|13566.7|13564|249
1692922200000|2023-08-25 00:10:00|13569|13565.5|13568.8|13565.3|13570.7|13567.9|13567.1|13564.5|182
1692922500000|2023-08-25 00:15:00|13568.7|13565.2|13572.5|13569|13573.1|13569.6|13567.9|13565.1|171
1692922800000|2023-08-25 00:20:00|13572.6|13569.1|13570.4|13566.9|13573|13569.5|13570.3|13566.8|185
1692923100000|2023-08-25 00:25:00|13570.3|13566.8|13572.5|13569|13573.4|13569.9|13570.2|13566.7|182
1692923400000|2023-08-25 00:30:00|13572.6|13569.1|13571.2|13567.7|13573.4|13569.9|13571.2|13567.7|200
1692923700000|2023-08-25 00:35:00|13571.3|13567.8|13569.8|13566.3|13571.5|13568|13568.7|13565.2|182
1692924000000|2023-08-25 00:40:00|13569.7|13566.2|13570.6|13567.1|13570.9|13567.8|13568.9|13566.1|166
1692924300000|2023-08-25 00:45:00|13570.7|13567.2|13568.8|13566.8|13571|13568.2|13568.8|13566.2|176
1692924600000|2023-08-25 00:50:00|13569.6|13566.1|13564.6|13561.1|13569.9|13567.1|13564.6|13561.1|185
1692924900000|2023-08-25 00:55:00|13564.7|13561.2|13567.5|13565.5|13569|13565.9|13564.7|13561.2|137
1692925200000|2023-08-25 01:00:00|13568.4|13564.9|13567.9|13565.9|13569.5|13567|13566.9|13564.2|227
1692925500000|2023-08-25 01:05:00|13568|13566|13570.7|13568.7|13571.8|13568.9|13568|13565.3|130
1692925800000|2023-08-25 01:10:00|13570.6|13568.6|13569.8|13566.3|13572.4|13569.4|13569.7|13566.2|176
1692926100000|2023-08-25 01:15:00|13569.7|13566.2|13566.9|13564.9|13570.8|13568.1|13566.8|13564.8|179
1692926400000|2023-08-25 01:20:00|13566.8|13564.8|13570.8|13567.3|13571.1|13568|13566.8|13564.8|180
1692926700000|2023-08-25 01:25:00|13569.8|13567.8|13568.8|13566.8|13571.6|13569|13568.7|13566.7|137
1692927000000|2023-08-25 01:30:00|13568.9|13566.9|13572.3|13570.3|13574.8|13572.2|13568.9|13566.9|233
1692927300000|2023-08-25 01:35:00|13572.2|13570.2|13574.2|13572.2|13576.1|13573.1|13571.8|13569.4|245
1692927600000|2023-08-25 01:40:00|13574.1|13572.1|13575|13573|13576.6|13574.6|13574.1|13571.1|163
1692927900000|2023-08-25 01:45:00|13574.9|13572.9|13574.2|13572.2|13575.6|13573.2|13573.3|13570.4|194
1692928200000|2023-08-25 01:50:00|13574.1|13572.1|13574.9|13572.9|13575.1|13572.9|13572.8|13570.4|184
1692928500000|2023-08-25 01:55:00|13575|13573|13572.5|13570.5|13575.6|13573|13571.9|13569.3|174
1692928800000|2023-08-25 02:00:00|13572.4|13570.4|13575.6|13572.1|13575.6|13572.5|13572.4|13569.9|150
1692929100000|2023-08-25 02:05:00|13575.7|13572.2|13575|13573|13577|13574.1|13574.3|13572.2|158
1692929400000|2023-08-25 02:10:00|13575.1|13573.1|13573.4|13569.9|13575.8|13573.1|13573.4|13569.9|246
1692929700000|2023-08-25 02:15:00|13573.3|13569.8|13574.6|13571.1|13575|13572.4|13571.8|13569|186
1692930000000|2023-08-25 02:20:00|13574.7|13571.2|13571|13569|13575.6|13572.1|13570.6|13568|176
1692930300000|2023-08-25 02:25:00|13570.9|13568.9|13570.2|13568.2|13573.8|13571|13570.1|13567.3|208
1692930600000|2023-08-25 02:30:00|13570.1|13568.1|13572.9|13570.9|13573.9|13571.1|13569.8|13567.1|149
1692930900000|2023-08-25 02:35:00|13573|13571|13574.6|13572.6|13574.8|13572.8|13572.9|13570.9|117
1692931200000|2023-08-25 02:40:00|13574.7|13572.7|13574.1|13572.1|13574.7|13572.7|13573.7|13571.7|115
1692931500000|2023-08-25 02:45:00|13574|13572|13573.9|13571.9|13575.7|13573.7|13573.7|13571.4|150
1692931800000|2023-08-25 02:50:00|13574|13572|13574|13572|13574.8|13572.4|13573|13570.5|163
1692932100000|2023-08-25 02:55:00|13573.9|13571.9|13573.6|13571.6|13574.4|13572.4|13572.7|13570.7|140
1692932400000|2023-08-25 03:00:00|13573.7|13571.7|13571.6|13569.6|13574.2|13572.2|13571.5|13569.5|162
1692932700000|2023-08-25 03:05:00|13571.5|13569.5|13574|13572|13575.1|13572.1|13571|13569|179
1692933000000|2023-08-25 03:10:00|13574.8|13571.3|13573|13571|13575.3|13572.1|13572.2|13569.1|128
1692933300000|2023-08-25 03:15:00|13572.9|13570.9|13572.9|13570.9|13573.8|13571.8|13572.7|13570.7|92
1692933600000|2023-08-25 03:20:00|13572.8|13570.8|13573.1|13571.1|13573.3|13571.3|13571.9|13569.9|144
1692933900000|2023-08-25 03:25:00|13573|13571|13574.6|13571.1|13574.6|13571.5|13572.9|13569.8|120
1692934200000|2023-08-25 03:30:00|13574.7|13571.2|13573.9|13571.9|13575.3|13572.2|13573.8|13571.1|148
1692934500000|2023-08-25 03:35:00|13573.8|13571.8|13576.2|13574.2|13577.6|13575.1|13573.8|13571.8|187
1692934800000|2023-08-25 03:40:00|13576.3|13574.3|13575.9|13573.9|13576.9|13574.3|13575.7|13573.2|63
1692935100000|2023-08-25 03:45:00|13575.8|13573.8|13575.1|13573.1|13575.9|13573.9|13574.9|13572.9|97
1692935400000|2023-08-25 03:50:00|13575|13573|13576.5|13573|13576.7|13574.3|13574.6|13572.6|182
1692935700000|2023-08-25 03:55:00|13576.6|13573.1|13575.6|13573.6|13576.7|13574|13575.2|13572.1|156
1692936000000|2023-08-25 04:00:00|13575.5|13573.5|13574.1|13572.1|13575.8|13573.5|13573.9|13571.9|115
1692936300000|2023-08-25 04:05:00|13574|13572|13574.2|13572.2|13574.3|13572.3|13573.7|13571.7|143
1692936600000|2023-08-25 04:10:00|13574.1|13572.1|13574.1|13572.1|13574.7|13572.7|13573.6|13571.6|129
1692936900000|2023-08-25 04:15:00|13574|13572|13576.3|13572.8|13576.6|13573.7|13572.8|13570.8|167
1692937200000|2023-08-25 04:20:00|13576.2|13572.7|13575.7|13573.7|13576.2|13573.7|13574.8|13572.1|120
1692937500000|2023-08-25 04:25:00|13575.6|13573.6|13574.5|13572.5|13575.8|13573.8|13574.4|13572.4|125
1692937800000|2023-08-25 04:30:00|13574.4|13572.4|13573.2|13571.2|13574.4|13572.4|13572.9|13570.9|89
1692938100000|2023-08-25 04:35:00|13573.1|13571.1|13573|13571|13573.5|13571.5|13572.9|13570.9|94
1692938400000|2023-08-25 04:40:00|13573.1|13571.1|13574.9|13571.4|13575.7|13573.2|13573|13571|152
1692938700000|2023-08-25 04:45:00|13574.8|13571.3|13574.1|13572.1|13575|13572.3|13572.9|13570.2|159
1692939000000|2023-08-25 04:50:00|13574.2|13572.2|13574.8|13572.8|13575.4|13573.4|13574|13572|135
1692939300000|2023-08-25 04:55:00|13574.9|13572.9|13574.7|13571.2|13575.6|13573.1|13573.9|13570.9|164
1692939600000|2023-08-25 05:00:00|13574.8|13571.3|13572.4|13568.9|13575.1|13572.2|13572.2|13568.7|231
1692939900000|2023-08-25 05:05:00|13572.3|13568.8|13572.4|13568.9|13573.6|13570.1|13571.2|13567.8|174
1692940200000|2023-08-25 05:10:00|13572.5|13569|13567.9|13564.4|13572.7|13569.2|13567.9|13564.4|181
1692940500000|2023-08-25 05:15:00|13568|13564.5|13567.5|13564|13568.8|13566.1|13567.1|13563.9|162
1692940800000|2023-08-25 05:20:00|13567.4|13563.9|13566.4|13562.9|13567.8|13565|13566.2|13562.7|136
1692941100000|2023-08-25 05:25:00|13566.3|13562.8|13568.8|13565.3|13568.9|13566.1|13565.9|13562.8|143
1692941400000|2023-08-25 05:30:00|13568.9|13565.4|13567.8|13564.3|13568.9|13566|13566.6|13563.4|118
1692941700000|2023-08-25 05:35:00|13567.7|13564.2|13567.8|13565.8|13567.8|13565.8|13566.6|13563.6|127
1692942000000|2023-08-25 05:40:00|13567.7|13565.7|13566.9|13564.9|13567.8|13565.8|13566.7|13564.7|169
1692942300000|2023-08-25 05:45:00|13566.8|13564.8|13564.4|13562.4|13567.3|13564.8|13564.3|13562.3|127
1692942600000|2023-08-25 05:50:00|13564.3|13562.3|13555.8|13552.3|13564.3|13562.3|13554.6|13552.2|272
1692942900000|2023-08-25 05:55:00|13555.7|13552.2|13558.8|13555.3|13560.4|13556.9|13554.8|13552.2|299
1692943200000|2023-08-25 06:00:00|13558.9|13555.4|13562.4|13558.9|13562.4|13559.6|13558.5|13555.4|276
1692943500000|2023-08-25 06:05:00|13562.6|13559.1|13565.8|13562.3|13566.7|13563.5|13562.1|13559.1|270
1692943800000|2023-08-25 06:10:00|13565.7|13562.2|13565|13561.5|13568.5|13566.4|13563.7|13561.1|265
1692944100000|2023-08-25 06:15:00|13564.9|13561.4|13562|13560|13566.2|13562.9|13561.7|13558.8|221
1692944400000|2023-08-25 06:20:00|13562.1|13560.1|13564|13562|13566.3|13564.3|13562.1|13559.7|234
1692944700000|2023-08-25 06:25:00|13564.1|13562.1|13560|13558|13564.2|13562.2|13559.7|13557.6|156
1692945000000|2023-08-25 06:30:00|13559.9|13557.9|13561|13559|13562.5|13560.5|13558.5|13555.8|214
1692945300000|2023-08-25 06:35:00|13561.1|13559.1|13564.8|13561.3|13565.3|13561.8|13561.1|13559.1|251
1692945600000|2023-08-25 06:40:00|13564.7|13561.2|13563.4|13561.4|13565.8|13562.3|13562.7|13559.4|197
1692945900000|2023-08-25 06:45:00|13564.2|13560.7|13564.6|13561.1|13565|13562|13562.7|13559.2|265
1692946200000|2023-08-25 06:50:00|13564.7|13561.2|13564.6|13562.6|13565.3|13563.3|13563.3|13559.8|199
1692946500000|2023-08-25 06:55:00|13564.5|13562.5|13565|13563|13565.9|13563.8|13563.7|13561.4|173
1692946800000|2023-08-25 07:00:00|13564.9|13562.9|13563|13559.5|13565.5|13562.9|13559.8|13556.9|230
1692947100000|2023-08-25 07:05:00|13563.1|13559.6|13558|13556|13563.3|13560.7|13557.8|13554.9|237
1692947400000|2023-08-25 07:10:00|13558.2|13556.2|13558.3|13556.3|13560.1|13558.1|13557.8|13555.8|187
1692947700000|2023-08-25 07:15:00|13558.4|13556.4|13560.2|13558.2|13561.8|13559.1|13557.4|13555.4|199
1692948000000|2023-08-25 07:20:00|13560.1|13558.1|13562|13560|13562.7|13560.2|13560|13557.3|186
1692948300000|2023-08-25 07:25:00|13562.1|13560.1|13560.3|13558.3|13563.2|13560.7|13559.7|13556.8|177
1692948600000|2023-08-25 07:30:00|13560.2|13558.2|13561.7|13558.2|13562.5|13560.3|13559.3|13556.6|203
1692948900000|2023-08-25 07:35:00|13561.6|13558.1|13565.6|13562.1|13565.6|13562.1|13560|13557.4|246
1692949200000|2023-08-25 07:40:00|13565.7|13562.2|13563.2|13561.2|13565.8|13563.3|13563.1|13560.7|170
1692949500000|2023-08-25 07:45:00|13563.3|13561.3|13566.2|13564.2|13566.2|13564.2|13563.3|13560.8|198
1692949800000|2023-08-25 07:50:00|13566.1|13564.1|13567.5|13564|13568.8|13565.3|13566.1|13563.3|195
1692950100000|2023-08-25 07:55:00|13567.4|13563.9|13567.2|13563.7|13569.3|13566.6|13564.9|13562.1|228
1692950400000|2023-08-25 08:00:00|13567.4|13563.9|13566.1|13564.1|13571.1|13567.6|13565|13561.5|340
1692950700000|2023-08-25 08:05:00|13566|13564|13565.4|13561.9|13566.6|13564.6|13564.3|13561.5|265
1692951000000|2023-08-25 08:10:00|13565.3|13561.8|13564.5|13562.5|13565.9|13562.8|13563.9|13561.2|234
1692951300000|2023-08-25 08:15:00|13564.6|13562.6|13564.2|13560.7|13566|13562.9|13563|13560.6|166
1692951600000|2023-08-25 08:20:00|13564.1|13560.6|13563.7|13561.7|13566|13563.3|13563.2|13560.5|149
1692951900000|2023-08-25 08:25:00|13563.5|13561.5|13567|13565|13567.2|13565.2|13563.5|13560.7|201
1692952200000|2023-08-25 08:30:00|13566.2|13564.2|13564.1|13562.1|13566.3|13564.2|13563.8|13561.4|155
1692952500000|2023-08-25 08:35:00|13564|13562|13563.3|13561.3|13565.2|13562.7|13562|13559.4|168
1692952800000|2023-08-25 08:40:00|13563.4|13561.4|13561.9|13559.9|13564.2|13561.4|13561|13559|194
1692953100000|2023-08-25 08:45:00|13562|13560|13558.2|13556.2|13562|13560|13557.6|13555.6|152
1692953400000|2023-08-25 08:50:00|13558.1|13556.1|13559.7|13557.7|13561.1|13558.1|13558|13556|146
1692953700000|2023-08-25 08:55:00|13559.8|13557.8|13558.4|13556.4|13560|13557.9|13555.2|13553.2|183
1692954000000|2023-08-25 09:00:00|13558.5|13556.5|13560.7|13557.2|13561.7|13558.2|13558.4|13555.5|178
1692954300000|2023-08-25 09:05:00|13560.8|13557.3|13560.1|13558.1|13562|13559.2|13560|13557.1|127
1692954600000|2023-08-25 09:10:00|13560|13558|13560|13558|13561|13558.2|13558.9|13556|119
1692954900000|2023-08-25 09:15:00|13560.1|13558.1|13561.8|13558.3|13562.4|13558.9|13559.9|13556.8|161
1692955200000|2023-08-25 09:20:00|13561.9|13558.4|13560.7|13557.2|13562.7|13559.2|13560.4|13557.2|145
1692955500000|2023-08-25 09:25:00|13560.8|13557.3|13561.8|13558.3|13562.2|13559.1|13559.9|13557|232
1692955800000|2023-08-25 09:30:00|13562|13558.5|13561.7|13559.7|13562.9|13559.9|13560.6|13557.8|230
1692956100000|2023-08-25 09:35:00|13561.6|13559.6|13563.2|13561.2|13564.1|13561.3|13560.7|13558.7|175
1692956400000|2023-08-25 09:40:00|13563.1|13561.1|13564|13562|13565|13562.3|13562.1|13559.8|152
1692956700000|2023-08-25 09:45:00|13564.1|13562.1|13562|13560|13565.1|13562.3|13561.8|13559.4|173
1692957000000|2023-08-25 09:50:00|13561.9|13559.9|13562.9|13560.9|13564.7|13561.9|13560.6|13558.6|207
1692957300000|2023-08-25 09:55:00|13563|13561|13563.2|13561.2|13565.9|13563.1|13562.7|13560.4|173
1692957600000|2023-08-25 10:00:00|13563.9|13560.4|13564.1|13562.1|13564.7|13562.2|13562.8|13560.3|201
1692957900000|2023-08-25 10:05:00|13564|13562|13564.1|13560.6|13565.4|13562.2|13561.9|13559.1|283
1692958200000|2023-08-25 10:10:00|13564.2|13560.7|13561.8|13558.3|13564.9|13561.4|13561.1|13558.1|197
1692958500000|2023-08-25 10:15:00|13561.9|13558.4|13562.5|13559|13563.2|13560|13561.6|13558.1|200
1692958800000|2023-08-25 10:20:00|13562.6|13559.1|13559.8|13556.3|13562.6|13559.1|13559.7|13556.2|149
1692959100000|2023-08-25 10:25:00|13559.9|13556.4|13559.2|13557.2|13560|13557.4|13558|13555|126
1692959400000|2023-08-25 10:30:00|13559.1|13557.1|13559.4|13555.9|13560.9|13558.3|13558.9|13555.4|157
1692959700000|2023-08-25 10:35:00|13559.1|13555.6|13559.3|13555.8|13560.9|13557.4|13559|13555.5|133
1692960000000|2023-08-25 10:40:00|13559.2|13555.7|13559.7|13556.2|13560.7|13557.2|13558.9|13555.4|127
1692960300000|2023-08-25 10:45:00|13559.6|13556.1|13557.9|13555.9|13559.8|13556.3|13556.8|13554|142
1692960600000|2023-08-25 10:50:00|13558|13556|13558.6|13555.1|13559.6|13556.1|13557.6|13554.2|225
1692960900000|2023-08-25 10:55:00|13558.5|13555|13555.1|13553.1|13558.7|13555.2|13554.7|13551.9|167
1692961200000|2023-08-25 11:00:00|13555|13553|13552|13550|13555.6|13553|13551.9|13549.9|201
1692961500000|2023-08-25 11:05:00|13552.1|13550.1|13552.6|13549.1|13552.9|13550.1|13550.6|13547.1|227
1692961800000|2023-08-25 11:10:00|13552.7|13549.2|13552.6|13549.1|13553.9|13551|13552.1|13549|242
1692962100000|2023-08-25 11:15:00|13552.5|13549|13551.7|13548.2|13553.7|13550.2|13551|13548|240
1692962400000|2023-08-25 11:20:00|13551.6|13548.1|13548.4|13544.9|13551.6|13548.1|13547.7|13544.9|174
1692962700000|2023-08-25 11:25:00|13548.5|13545|13549.2|13547.2|13550|13547.3|13546.7|13544.1|135
1692963000000|2023-08-25 11:30:00|13549.1|13547.1|13550.2|13548.2|13551.8|13549.2|13548.6|13546.1|169
1692963300000|2023-08-25 11:35:00|13550.3|13548.3|13551.3|13549.3|13551.5|13549.5|13550.3|13548.3|106
1692963600000|2023-08-25 11:40:00|13551.4|13549.4|13551|13549|13552|13550|13550.8|13548.8|106
1692963900000|2023-08-25 11:45:00|13551.1|13549.1|13550.1|13548.1|13552.3|13549.5|13550|13548|108
1692964200000|2023-08-25 11:50:00|13550|13548|13552.9|13550.9|13554.1|13551.4|13550|13548|176
1692964500000|2023-08-25 11:55:00|13553|13551|13551|13549|13553.3|13551.3|13550.6|13548.1|181
1692964800000|2023-08-25 12:00:00|13551.1|13549.1|13550.8|13547.3|13552.1|13550.1|13549.2|13546.4|166
1692965100000|2023-08-25 12:05:00|13550.7|13547.2|13547.1|13545.1|13551.2|13547.8|13547.1|13544.3|173
1692965400000|2023-08-25 12:10:00|13547|13545|13546|13542.5|13549|13546.3|13544.8|13542.1|246
1692965700000|2023-08-25 12:15:00|13546.2|13542.7|13546.5|13543|13547.1|13543.6|13545|13541.9|205
1692966000000|2023-08-25 12:20:00|13546.7|13543.2|13543.7|13541.7|13550.1|13547.1|13543.7|13541.7|220
1692966300000|2023-08-25 12:25:00|13543.8|13541.8|13545.4|13543.4|13545.4|13543.4|13542.8|13540.8|193
1692966600000|2023-08-25 12:30:00|13545.3|13543.3|13544.9|13542.9|13547|13544.3|13544.2|13541.2|218
1692966900000|2023-08-25 12:35:00|13544.8|13542.8|13544.6|13541.1|13545.7|13543.2|13542.9|13539.8|243
1692967200000|2023-08-25 12:40:00|13544.7|13541.2|13543.4|13541.4|13545|13542.3|13541.9|13539.8|208
1692967500000|2023-08-25 12:45:00|13543.3|13541.3|13545.9|13542.4|13545.9|13543.1|13543.3|13541|168
1692967800000|2023-08-25 12:50:00|13546.1|13542.6|13547.9|13544.4|13548|13545.4|13545.1|13542.2|184
1692968100000|2023-08-25 12:55:00|13548|13544.5|13548|13544.5|13549.6|13547|13546.9|13544.1|222
1692968400000|2023-08-25 13:00:00|13548.1|13544.6|13549.1|13545.6|13549.1|13545.6|13546.1|13542.6|234
1692968700000|2023-08-25 13:05:00|13549|13545.5|13549.2|13547.2|13551.4|13548.7|13549|13545.5|229
1692969000000|2023-08-25 13:10:00|13549|13547|13551.6|13548.1|13552.1|13549.1|13547.9|13545.7|158
1692969300000|2023-08-25 13:15:00|13551.5|13548|13555.3|13551.8|13556.3|13552.8|13550.8|13547.7|227
1692969600000|2023-08-25 13:20:00|13555.2|13551.7|13557.9|13555.9|13558.7|13556.4|13555.2|13551.7|166
1692969900000|2023-08-25 13:25:00|13557.7|13555.7|13556.4|13552.9|13558.2|13556.2|13555.7|13552.8|142
1692970200000|2023-08-25 13:30:00|13556.5|13553|13556.6|13553.1|13556.7|13554.1|13552.1|13549.2|278
1692970500000|2023-08-25 13:35:00|13557|13553.5|13557.7|13554.2|13559.2|13555.7|13554.7|13551.6|328
1692970800000|2023-08-25 13:40:00|13557.8|13554.3|13563.8|13560.3|13564.3|13560.8|13557.8|13554.3|319
1692971100000|2023-08-25 13:45:00|13563.9|13560.4|13559|13557|13563.9|13560.4|13558.6|13555.1|321
1692971400000|2023-08-25 13:50:00|13558.9|13556.9|13557.9|13554.4|13560.4|13557.2|13556.5|13553|297
1692971700000|2023-08-25 13:55:00|13557.8|13554.3|13553.7|13546.6|13557.9|13554.4|13553.4|13542.2|275
1692972000000|2023-08-25 14:00:00|13553.4|13546.1|13534.6|13531.1|13567.3|13563.8|13527.4|13523.9|706
1692972300000|2023-08-25 14:05:00|13534.7|13531.2|13553.5|13550.6|13557|13553.6|13534.4|13530.2|892
1692972600000|2023-08-25 14:10:00|13553|13550.3|13536.5|13533|13553.8|13550.5|13534.7|13531.2|805
1692972900000|2023-08-25 14:15:00|13536.4|13532.9|13549.6|13546.1|13551.3|13547.8|13529.1|13525.6|682
1692973200000|2023-08-25 14:20:00|13549.7|13546.2|13564.4|13560.9|13565.5|13562|13548.9|13545.4|736
1692973500000|2023-08-25 14:25:00|13564.5|13561|13569.4|13565.9|13569.4|13565.9|13561.8|13558.3|577
1692973800000|2023-08-25 14:30:00|13569.6|13566.1|13574.9|13571.4|13577.4|13573.9|13569.6|13566.1|589
1692974100000|2023-08-25 14:35:00|13574.7|13571.2|13576.7|13573.2|13577.3|13573.8|13570.9|13567.4|477
1692974400000|2023-08-25 14:40:00|13576.4|13572.9|13580|13576.5|13580.2|13576.7|13572.8|13569.3|424
1692974700000|2023-08-25 14:45:00|13580.1|13576.6|13582.1|13578.6|13584.4|13580.9|13580|13576.5|397
1692975000000|2023-08-25 14:50:00|13581.9|13578.4|13583.9|13580.4|13584.3|13580.8|13577.7|13574.2|377
1692975300000|2023-08-25 14:55:00|13584|13580.5|13584.6|13581.1|13589|13585.5|13583.5|13580|284
1692975600000|2023-08-25 15:00:00|13584.7|13581.2|13582.1|13578.6|13585.1|13581.7|13580.6|13577.1|355
1692975900000|2023-08-25 15:05:00|13582.2|13578.7|13577.7|13574.2|13582.2|13578.7|13574.4|13570.9|471
1692976200000|2023-08-25 15:10:00|13577.6|13574.1|13576|13572.5|13577.6|13574.1|13571.8|13568.3|397
1692976500000|2023-08-25 15:15:00|13576.1|13572.6|13578.6|13575.1|13580|13576.5|13575.1|13571.9|369
1692976800000|2023-08-25 15:20:00|13578.7|13575.2|13578.7|13575.2|13581.5|13578.7|13577.3|13573.8|329
1692977100000|2023-08-25 15:25:00|13578.8|13575.3|13565.7|13562.2|13578.8|13575.6|13565.1|13561.6|467
1692977400000|2023-08-25 15:30:00|13565.8|13562.3|13563.5|13560|13567.9|13565|13563.2|13560|360
1692977700000|2023-08-25 15:35:00|13563.4|13559.9|13560.8|13557.3|13563.6|13560.7|13558.4|13555.5|380
1692978000000|2023-08-25 15:40:00|13560.7|13557.2|13561.9|13558.4|13564.6|13561.1|13560.2|13557|352
1692978300000|2023-08-25 15:45:00|13561.8|13558.3|13562.8|13559.3|13565.4|13562.1|13560.7|13557.9|259
1692978600000|2023-08-25 15:50:00|13562.7|13559.2|13566|13562.5|13567.5|13564|13562.7|13559.2|350
1692978900000|2023-08-25 15:55:00|13565.9|13562.4|13569.3|13565.8|13571.7|13568.9|13565.8|13562.3|328
1692979200000|2023-08-25 16:00:00|13569.2|13565.7|13565.9|13562.4|13569.2|13565.7|13565.4|13561.9|378
1692979500000|2023-08-25 16:05:00|13565.8|13562.3|13563.8|13560.3|13566|13562.5|13563|13560.1|300
1692979800000|2023-08-25 16:10:00|13563.9|13560.4|13560|13556.5|13564.8|13561.3|13559.7|13556.2|257
1692980100000|2023-08-25 16:15:00|13560.1|13556.6|13562.8|13560.8|13564.1|13560.8|13559.7|13556.2|255
1692980400000|2023-08-25 16:20:00|13562.9|13560.9|13561|13557.5|13564.3|13560.9|13559.3|13556.2|210
1692980700000|2023-08-25 16:25:00|13560.9|13557.4|13558.7|13555.2|13561.9|13558.5|13558.5|13555|204
1692981000000|2023-08-25 16:30:00|13558.8|13555.3|13559.8|13556.3|13560.2|13557|13558|13554.5|247
1692981300000|2023-08-25 16:35:00|13559.7|13556.2|13558|13554.5|13560.1|13556.6|13557.3|13554.1|235
1692981600000|2023-08-25 16:40:00|13558.3|13554.8|13562.1|13558.6|13563|13559.5|13558.3|13554.8|200
1692981900000|2023-08-25 16:45:00|13562|13558.5|13562.7|13559.2|13564.7|13561.2|13561.5|13558|186
1692982200000|2023-08-25 16:50:00|13562.6|13559.1|13565.4|13561.9|13566.1|13562.6|13562|13558.5|215
1692982500000|2023-08-25 16:55:00|13565.3|13561.8|13563.1|13559.6|13565.5|13562|13562.4|13558.9|247
1692982800000|2023-08-25 17:00:00|13563|13559.5|13559.6|13556.1|13563.9|13560.4|13558.3|13554.8|235
1692983100000|2023-08-25 17:05:00|13559.5|13556|13559.3|13557.3|13561.8|13558.3|13558|13555.1|301
1692983400000|2023-08-25 17:10:00|13559.2|13557.2|13560.5|13557|13563|13559.5|13559.2|13556.2|257
1692983700000|2023-08-25 17:15:00|13560.3|13556.8|13561.7|13558.2|13563.2|13559.7|13559.6|13556.1|303
1692984000000|2023-08-25 17:20:00|13561.6|13558.1|13564.7|13561.2|13565.2|13561.7|13561.6|13558.1|327
1692984300000|2023-08-25 17:25:00|13564.8|13561.3|13562.7|13559.2|13565.1|13562|13562.7|13559.2|267
1692984600000|2023-08-25 17:30:00|13562.6|13559.1|13565.8|13562.3|13567.5|13564|13562.5|13559|233
1692984900000|2023-08-25 17:35:00|13565.7|13562.2|13566.4|13562.9|13566.7|13563.2|13564.6|13561.1|266
1692985200000|2023-08-25 17:40:00|13566.5|13563|13565|13561.5|13566.6|13563.1|13564.7|13561.2|267
1692985500000|2023-08-25 17:45:00|13565.1|13561.6|13563.8|13560.3|13566.6|13563.1|13563.8|13560.3|200
1692985800000|2023-08-25 17:50:00|13563.7|13560.2|13561.1|13557.6|13563.8|13560.3|13561.1|13557.6|160
1692986100000|2023-08-25 17:55:00|13561|13557.5|13560.6|13557.1|13561.8|13558.3|13559.4|13555.9|151
1692986400000|2023-08-25 18:00:00|13560.5|13557|13558.9|13555.4|13560.5|13557|13558.1|13555.1|171
1692986700000|2023-08-25 18:05:00|13559|13555.5|13557.3|13553.8|13559|13555.5|13556.6|13553.1|201
1692987000000|2023-08-25 18:10:00|13557.4|13553.9|13555.3|13551.8|13557.8|13554.3|13555|13551.5|210
1692987300000|2023-08-25 18:15:00|13555.4|13551.9|13553.8|13550.3|13556|13552.5|13552.4|13548.9|206
1692987600000|2023-08-25 18:20:00|13553.7|13550.2|13552.6|13549.1|13553.8|13550.6|13551|13548.2|194
1692987900000|2023-08-25 18:25:00|13552.5|13549|13550.4|13546.9|13552.9|13549.9|13549.8|13546.8|180
1692988200000|2023-08-25 18:30:00|13550.5|13547|13549.9|13546.4|13552.5|13549|13549.6|13546.1|225
1692988500000|2023-08-25 18:35:00|13550|13546.5|13550.6|13547.1|13550.8|13547.4|13547.9|13544.4|165
1692988800000|2023-08-25 18:40:00|13550.7|13547.2|13553.9|13550.4|13554.3|13550.8|13549.8|13546.3|249
1692989100000|2023-08-25 18:45:00|13553.8|13550.3|13554.2|13550.7|13554.9|13551.4|13553|13549.8|164
1692989400000|2023-08-25 18:50:00|13554.1|13550.6|13552.9|13549.4|13554.9|13551.4|13552.3|13549|152
1692989700000|2023-08-25 18:55:00|13552.8|13549.3|13553.7|13550.2|13553.9|13550.4|13551.6|13548.1|210
1692990000000|2023-08-25 19:00:00|13553.8|13550.3|13555.8|13552.3|13556.4|13552.9|13553.2|13549.7|213
1692990300000|2023-08-25 19:05:00|13555.9|13552.4|13553.9|13550.4|13556.8|13553.3|13553.8|13550.3|124
1692990600000|2023-08-25 19:10:00|13554|13550.5|13554.2|13550.7|13555|13551.5|13553.9|13550.4|123
1692990900000|2023-08-25 19:15:00|13554.3|13550.8|13554.2|13550.7|13554.4|13550.9|13552.6|13549.1|123
1692991200000|2023-08-25 19:20:00|13554.1|13550.6|13553.3|13549.8|13554.3|13550.8|13552.8|13549.3|143
1692991500000|2023-08-25 19:25:00|13553.2|13549.7|13553.6|13550.1|13553.6|13550.1|13551.6|13548.1|131
1692991800000|2023-08-25 19:30:00|13553.7|13550.2|13552.9|13549.4|13554.4|13550.9|13552.7|13549.2|94
1692992100000|2023-08-25 19:35:00|13553|13549.5|13554.3|13550.8|13554.9|13551.4|13553|13549.5|136
1692992400000|2023-08-25 19:40:00|13554.2|13550.7|13555.8|13552.3|13556.8|13553.3|13554.2|13550.7|110
1692992700000|2023-08-25 19:45:00|13555.9|13552.4|13558.3|13554.8|13558.3|13554.8|13555.8|13552.3|131
1692993000000|2023-08-25 19:50:00|13558.4|13554.9|13558.6|13555.1|13560.4|13556.9|13558.4|13554.9|179
1692993300000|2023-08-25 19:55:00|13558.5|13555|13557.5|13554|13558.8|13555.3|13557.4|13553.9|166
1692993600000|2023-08-25 20:00:00|13557.6|13554.1|13558.6|13555.1|13560|13556.5|13557.6|13554.1|124
1692993900000|2023-08-25 20:05:00|13558.5|13555|13559.6|13556.1|13559.7|13556.2|13558.2|13554.7|93
1692994200000|2023-08-25 20:10:00|13559.7|13556.2|13560.3|13556.8|13560.6|13557.1|13559.6|13556.1|67
1692994500000|2023-08-25 20:15:00|13560.2|13556.7|13559.5|13556|13560.3|13556.8|13559.5|13556|48
1692994800000|2023-08-25 20:20:00|13559.6|13556.1|13560.8|13557.3|13560.8|13557.3|13559|13555.5|39
1692995100000|2023-08-25 20:25:00|13560.7|13557.2|13561.3|13557.8|13562.3|13558.8|13560.1|13556.6|207
1692995400000|2023-08-25 20:30:00|13561.5|13558|13562.8|13559.3|13563|13559.5|13561.5|13558|127
1692995700000|2023-08-25 20:35:00|13562.9|13559.4|13565.3|13561.8|13565.4|13561.9|13562.8|13559.3|285
1692996000000|2023-08-25 20:40:00|13566.8|13563.3|13570.4|13554.4|13577.9|13568.7|13566.8|13551.6|982
1692996300000|2023-08-25 20:45:00|13569.1|13553.1|13567.1|13551.1|13579.2|13563.2|13565.6|13549.6|895
1692996600000|2023-08-25 20:50:00|13566.6|13550.6|13574.6|13558.6|13575|13559|13566.6|13550.6|398
1692996900000|2023-08-25 20:55:00|13572.3|13556.3|13569.3|13553.3|13573.7|13557.7|13565.6|13549.6|266
1693166400000|2023-08-27 20:00:00|13572.5|13550.5|13559.8|13537.8|13572.5|13550.5|13559.8|13537.8|2
1693166700000|2023-08-27 20:05:00|13572.5|13550.5|13572.5|13550.5|13572.5|13550.5|13559.8|13537.8|3
1693167000000|2023-08-27 20:10:00|13559.8|13537.8|13559.8|13537.8|13572.5|13550.5|13559.8|13537.8|3
1693167600000|2023-08-27 20:20:00|13572.5|13550.5|13572.5|13550.5|13572.5|13550.5|13572.5|13550.5|1
1693167900000|2023-08-27 20:25:00|13575.9|13553.9|13559.8|13537.8|13575.9|13553.9|13559.8|13537.8|2
1693168800000|2023-08-27 20:40:00|13568.6|13546.6|13573.2|13551.2|13573.2|13551.2|13568.6|13546.6|2
1693169400000|2023-08-27 20:50:00|13559.8|13537.8|13559.8|13537.8|13559.8|13537.8|13559.8|13537.8|1
1693169700000|2023-08-27 20:55:00|13568.6|13546.6|13568.6|13546.6|13568.6|13546.6|13559.8|13537.8|3
1693170000000|2023-08-27 21:00:00|13564.5|13542.5|13554.8|13538.8|13564.8|13542.8|13554.8|13535.8|5
1693170300000|2023-08-27 21:05:00|13562.5|13546.5|13565.7|13549.7|13567.2|13551.2|13562.1|13546.1|10
1693170600000|2023-08-27 21:10:00|13562.6|13546.6|13565.8|13549.8|13567.2|13551.2|13562.5|13546.5|11
1693170900000|2023-08-27 21:15:00|13565.7|13549.7|13569.2|13553.2|13570.7|13554.7|13559.2|13543.2|24
1693171200000|2023-08-27 21:20:00|13566.2|13550.2|13569.7|13553.7|13570.7|13554.7|13566.2|13550.2|6
1693171500000|2023-08-27 21:25:00|13570.6|13554.6|13569.1|13553.1|13570.6|13554.6|13563|13547|8
1693171800000|2023-08-27 21:30:00|13566.3|13550.3|13570.4|13554.4|13570.5|13554.5|13566.2|13550.2|15
1693172100000|2023-08-27 21:35:00|13570.9|13554.9|13570.9|13554.9|13571.5|13555.5|13561.7|13545.7|28
1693172400000|2023-08-27 21:40:00|13570.5|13554.5|13569.1|13553.1|13572|13556|13565.2|13549.2|22
1693172700000|2023-08-27 21:45:00|13566.1|13550.1|13566.1|13550.1|13569.2|13553.2|13566.1|13550.1|11
1693173000000|2023-08-27 21:50:00|13569.1|13553.1|13567.2|13551.2|13572.3|13556.3|13565.2|13549.2|21
1693173300000|2023-08-27 21:55:00|13565.5|13549.5|13565.5|13549.5|13568|13552|13565.5|13549.5|14
1693173600000|2023-08-27 22:00:00|13567|13551|13566.4|13550.4|13567.6|13551.6|13564.3|13548.3|45
1693173900000|2023-08-27 22:05:00|13566.3|13550.3|13568.6|13552.6|13572.1|13556.1|13563.2|13547.2|330
1693174200000|2023-08-27 22:10:00|13569.2|13553.2|13563.7|13550.1|13571.3|13555.3|13563.2|13547.2|200
1693174500000|2023-08-27 22:15:00|13562.1|13551.9|13563.1|13556.7|13563.9|13556.7|13560|13549.7|273
1693174800000|2023-08-27 22:20:00|13563|13556.8|13560.7|13554.9|13564.2|13558|13560.5|13554.5|187
1693175100000|2023-08-27 22:25:00|13560.8|13555|13561.3|13555.9|13562.2|13557|13560.5|13554.5|186
1693175400000|2023-08-27 22:30:00|13561|13556.9|13559.2|13553.6|13561.4|13557.1|13558.6|13553.6|154
1693175700000|2023-08-27 22:35:00|13559.3|13553.7|13562.3|13556.8|13562.7|13558.4|13558.9|13553.7|108
1693176000000|2023-08-27 22:40:00|13562.1|13556.9|13562.4|13558|13564.5|13560|13560.2|13555.6|208
1693176300000|2023-08-27 22:45:00|13562.6|13557.4|13561.8|13558|13563.6|13558.8|13560.7|13556.7|126
1693176600000|2023-08-27 22:50:00|13561.9|13557.8|13562.3|13558.1|13563.1|13559.3|13561|13556.8|112
1693176900000|2023-08-27 22:55:00|13562.6|13558|13563.2|13559.7|13563.3|13559.8|13561.2|13557.1|130
1693177200000|2023-08-27 23:00:00|13563.1|13559.6|13561.4|13557.9|13563.1|13559.6|13560.6|13557.1|222
1693177500000|2023-08-27 23:05:00|13561.5|13558|13563|13559.5|13564.5|13561|13561.3|13557.8|117
1693177800000|2023-08-27 23:10:00|13562.8|13559.3|13559.9|13556.4|13563.2|13559.7|13558.3|13554.8|146
1693178100000|2023-08-27 23:15:00|13559.8|13556.3|13559.2|13555.7|13560.9|13557.4|13558.5|13555|142
1693178400000|2023-08-27 23:20:00|13559.4|13555.9|13559.6|13556.1|13560.2|13556.7|13557|13553.5|148
1693178700000|2023-08-27 23:25:00|13559.5|13556|13559.8|13556.3|13560.5|13557|13559.4|13555.9|66
1693179000000|2023-08-27 23:30:00|13559.6|13556.1|13560|13556.5|13560.8|13557.3|13558.9|13555.9|68
1693179300000|2023-08-27 23:35:00|13560.1|13556.6|13558.2|13554.7|13560.1|13556.6|13558.1|13554.6|96
1693179600000|2023-08-27 23:40:00|13558.3|13554.8|13557.9|13554.4|13558.5|13555|13557.6|13554.1|111
1693179900000|2023-08-27 23:45:00|13558.4|13554.9|13558.8|13555.3|13559.3|13555.8|13558.4|13554.9|131
1693180200000|2023-08-27 23:50:00|13558.9|13555.4|13556.5|13554.5|13559.1|13556.1|13555.9|13553.1|97
1693180500000|2023-08-27 23:55:00|13557.2|13553.7|13557.7|13554.2|13557.8|13554.9|13556.1|13553.1|120
1693180800000|2023-08-28 00:00:00|13557.5|13554|13555.4|13551.9|13558.7|13555.2|13553.7|13550.2|275
1693181100000|2023-08-28 00:05:00|13555.3|13551.8|13553.7|13550.2|13555.4|13551.9|13552.1|13548.6|212
1693181400000|2023-08-28 00:10:00|13553.8|13550.3|13555|13553|13555.9|13553.2|13553|13550.2|149
1693181700000|2023-08-28 00:15:00|13555.1|13553.1|13555|13551.5|13556.5|13553.9|13554.7|13551.5|179
1693182000000|2023-08-28 00:20:00|13555.1|13551.6|13555.8|13552.3|13556.2|13553|13554.4|13551.6|125
1693182300000|2023-08-28 00:25:00|13555.7|13552.2|13553.1|13549.6|13555.9|13552.4|13552.2|13548.7|204
1693182600000|2023-08-28 00:30:00|13553.2|13549.7|13551.6|13548.1|13553.2|13550.1|13549|13546.2|185
1693182900000|2023-08-28 00:35:00|13551.7|13548.2|13552.9|13550.9|13553.7|13551|13551|13548.1|184
1693183200000|2023-08-28 00:40:00|13553.6|13550.1|13552.5|13549|13553.8|13550.9|13551.9|13548.7|153
1693183500000|2023-08-28 00:45:00|13552.4|13548.9|13549.8|13547.8|13552.5|13549|13549.6|13546.1|197
1693183800000|2023-08-28 00:50:00|13549.7|13547.7|13550.8|13547.3|13550.8|13547.8|13547.9|13545.1|163
1693184100000|2023-08-28 00:55:00|13551|13547.5|13551|13547.5|13551.2|13548.3|13549.5|13546.7|180
1693184400000|2023-08-28 01:00:00|13551.1|13547.6|13541.6|13539.6|13551.6|13548.7|13540.8|13538.3|315
1693184700000|2023-08-28 01:05:00|13541.5|13539.5|13541|13539|13543.3|13541|13539.6|13536.8|212
1693185000000|2023-08-28 01:10:00|13541.1|13539.1|13544.7|13541.2|13544.8|13541.3|13539.9|13537.2|187
1693185300000|2023-08-28 01:15:00|13544.8|13541.3|13535.9|13533.9|13544.9|13541.4|13534.6|13531.9|293
1693185600000|2023-08-28 01:20:00|13535.8|13533.8|13536.2|13534.2|13538.2|13535.5|13534.8|13532.2|213
1693185900000|2023-08-28 01:25:00|13536.3|13534.3|13538.7|13535.2|13539.5|13537.4|13536.3|13534.3|191
1693186200000|2023-08-28 01:30:00|13538.8|13535.3|13544.2|13542.2|13546|13542.9|13536.1|13533.4|290
1693186500000|2023-08-28 01:35:00|13545.2|13541.7|13543.7|13541.7|13547.1|13544.3|13543|13540.2|287
1693186800000|2023-08-28 01:40:00|13543.6|13541.6|13545.5|13543.5|13548.4|13545.3|13542.8|13540.3|260
1693187100000|2023-08-28 01:45:00|13545.4|13543.4|13548.6|13546.6|13548.9|13546.9|13543.9|13541.9|246
1693187400000|2023-08-28 01:50:00|13548.7|13546.7|13549.2|13547.2|13551.1|13549.1|13547.8|13545.8|165
1693187700000|2023-08-28 01:55:00|13549.1|13547.1|13549.8|13547.8|13552.4|13549.1|13548.5|13546.5|256
1693188000000|2023-08-28 02:00:00|13549.7|13547.7|13548.3|13546.3|13552.1|13549.4|13548|13545.9|239
1693188300000|2023-08-28 02:05:00|13548.2|13546.2|13549.6|13547.6|13550.1|13547.9|13548.1|13546.1|150
1693188600000|2023-08-28 02:10:00|13549.5|13547.5|13547.5|13545.5|13550|13548|13547.5|13545.5|160
1693188900000|2023-08-28 02:15:00|13547.4|13545.4|13548.8|13546.8|13548.8|13546.8|13547.3|13545|160
1693189200000|2023-08-28 02:20:00|13548.7|13546.7|13548.3|13546.3|13549.5|13547.5|13547.7|13545.6|153
1693189500000|2023-08-28 02:25:00|13548.4|13546.4|13548.2|13546.2|13549.3|13546.7|13548|13545.5|69
1693189800000|2023-08-28 02:30:00|13548.3|13546.3|13546.5|13544.5|13548.5|13546.4|13546.4|13544.2|129
1693190100000|2023-08-28 02:35:00|13546.4|13544.4|13546.3|13544.3|13547|13545|13546|13544|95
1693190400000|2023-08-28 02:40:00|13546.2|13544.2|13547.6|13545.6|13547.8|13545.8|13544.2|13542.2|140
1693190700000|2023-08-28 02:45:00|13547.5|13545.5|13548.8|13545.3|13549.3|13546.3|13546.7|13544.3|158
1693191000000|2023-08-28 02:50:00|13548.9|13545.4|13552.8|13549.3|13552.8|13550.5|13548.2|13545.4|125
1693191300000|2023-08-28 02:55:00|13552.9|13549.4|13551.6|13549.6|13553.2|13550.7|13551|13548.4|151
1693191600000|2023-08-28 03:00:00|13551.5|13549.5|13551.4|13549.4|13552.4|13550.4|13551|13549|142
1693191900000|2023-08-28 03:05:00|13551.5|13549.5|13553.5|13551.5|13553.6|13551.6|13551|13548.7|118
1693192200000|2023-08-28 03:10:00|13553.4|13551.4|13553.9|13551.9|13553.9|13551.9|13552.6|13550.6|58
1693192500000|2023-08-28 03:15:00|13554|13552|13554.2|13552.2|13554.3|13552.3|13553.5|13551.5|78
1693192800000|2023-08-28 03:20:00|13554.1|13552.1|13555|13553|13555.2|13553.2|13553.7|13551|140
1693193100000|2023-08-28 03:25:00|13555.1|13553.1|13557.5|13555.5|13558.5|13555.7|13554.9|13552.9|148
1693193400000|2023-08-28 03:30:00|13557.6|13555.6|13557.5|13555.5|13558.1|13555.6|13556.8|13554.2|113
1693193700000|2023-08-28 03:35:00|13557.4|13555.4|13557.4|13555.4|13558.2|13555.6|13557.2|13554.6|53
1693194000000|2023-08-28 03:40:00|13557.3|13555.3|13556.2|13554.2|13557.3|13555.3|13555.2|13553.2|99
1693194300000|2023-08-28 03:45:00|13556.3|13554.3|13558.3|13556.3|13558.4|13556.4|13556.1|13554.1|82
1693194600000|2023-08-28 03:50:00|13558.2|13556.2|13557.3|13555.3|13559.9|13557.9|13557.3|13555.3|107
1693194900000|2023-08-28 03:55:00|13557.4|13555.4|13558.4|13554.9|13558.9|13555.5|13557|13553.5|167
1693195200000|2023-08-28 04:00:00|13558.5|13555|13559.1|13555.6|13559.2|13556.6|13557.8|13554.3|158
1693195500000|2023-08-28 04:05:00|13559.2|13555.7|13559|13555.5|13559.3|13556.6|13558|13554.6|169
1693195800000|2023-08-28 04:10:00|13559.1|13555.6|13558.4|13556.4|13559.3|13556.6|13558.1|13555.5|147
1693196100000|2023-08-28 04:15:00|13558.5|13556.5|13559.2|13557.2|13559.7|13557.7|13558.4|13556.4|123
1693196400000|2023-08-28 04:20:00|13559.1|13557.1|13559.1|13557.1|13559.5|13557.5|13558.7|13556.7|103
1693196700000|2023-08-28 04:25:00|13559.2|13557.2|13559.2|13557.2|13559.5|13557.5|13558.8|13556.8|175
1693197000000|2023-08-28 04:30:00|13559.3|13557.3|13560.4|13558.4|13560.6|13558.6|13558.9|13556.9|172
1693197300000|2023-08-28 04:35:00|13560.3|13558.3|13559|13555.5|13560.4|13558.4|13558.5|13555.4|146
1693197600000|2023-08-28 04:40:00|13559.1|13555.6|13558.8|13556.8|13560|13558|13558.2|13555.4|133
1693197900000|2023-08-28 04:45:00|13558.9|13556.9|13560|13558|13560.1|13558.1|13558.7|13556.7|75
1693198200000|2023-08-28 04:50:00|13559.9|13557.9|13559.1|13557.1|13560.7|13558|13558.9|13556|160
1693198500000|2023-08-28 04:55:00|13559.2|13557.2|13559.1|13557.1|13560.6|13558|13558.7|13556.5|91
1693198800000|2023-08-28 05:00:00|13559.2|13557.2|13558.9|13556.9|13560.9|13558.2|13558.8|13556.3|144
1693199100000|2023-08-28 05:05:00|13559|13557|13558.1|13554.6|13560.8|13558.1|13557|13554.1|188
1693199400000|2023-08-28 05:10:00|13558|13554.5|13557|13555|13558|13556|13555.7|13552.8|166
1693199700000|2023-08-28 05:15:00|13556.9|13554.9|13554.6|13552.6|13557|13555|13554.6|13552.6|116
1693200000000|2023-08-28 05:20:00|13554.7|13552.7|13553.9|13550.4|13554.8|13552.8|13553|13550.3|120
1693200300000|2023-08-28 05:25:00|13554|13550.5|13554.2|13552.2|13555.4|13552.7|13553.3|13550.2|225
1693200600000|2023-08-28 05:30:00|13554.3|13552.3|13550.6|13548.6|13554.4|13552.3|13550.5|13548.1|153
1693200900000|2023-08-28 05:35:00|13550.5|13548.5|13552.8|13549.3|13553.6|13550.4|13550.5|13548.1|200
1693201200000|2023-08-28 05:40:00|13552.7|13549.2|13551.9|13549.9|13552.7|13550|13551.1|13547.9|207
1693201500000|2023-08-28 05:45:00|13552|13550|13551.4|13549.4|13552.5|13550.2|13551.3|13548|215
1693201800000|2023-08-28 05:50:00|13551.3|13549.3|13554.7|13551.2|13555|13552.1|13551.3|13548.4|161
1693202100000|2023-08-28 05:55:00|13554.8|13551.3|13554.7|13552.7|13555.9|13553.6|13554.1|13551.2|196
1693202400000|2023-08-28 06:00:00|13554.8|13552.8|13553.2|13551.2|13555.5|13553|13553.2|13550.9|153
1693202700000|2023-08-28 06:05:00|13553.3|13551.3|13550.8|13547.3|13554.8|13551.6|13550.8|13547.3|163
1693203000000|2023-08-28 06:10:00|13550.7|13547.2|13552.2|13548.7|13554.7|13551.2|13549.9|13547.1|199
1693203300000|2023-08-28 06:15:00|13552.3|13548.8|13550.7|13547.2|13552.3|13549.6|13549.7|13546.6|152
1693203600000|2023-08-28 06:20:00|13550.8|13547.3|13551.1|13549.1|13552.1|13550.1|13549.3|13546.7|163
1693203900000|2023-08-28 06:25:00|13551|13549|13553.6|13550.1|13553.8|13550.8|13550.4|13546.9|137
1693204200000|2023-08-28 06:30:00|13553.5|13550|13547.6|13545.6|13553.6|13550.1|13547.2|13543.8|202
1693204500000|2023-08-28 06:35:00|13547.5|13545.5|13545.5|13543.5|13547.6|13545.6|13545.2|13542.3|110
1693204800000|2023-08-28 06:40:00|13545.6|13543.6|13547.7|13545.7|13549.5|13547.1|13545.6|13542.7|200
1693205100000|2023-08-28 06:45:00|13547.6|13545.6|13554|13550.5|13554.8|13551.8|13547.6|13545.6|148
1693205400000|2023-08-28 06:50:00|13554.1|13550.6|13555|13553|13556.6|13553.7|13553.7|13550.5|180
1693205700000|2023-08-28 06:55:00|13554.9|13552.9|13557.8|13554.3|13558.9|13555.4|13554.8|13552.8|182
1693206000000|2023-08-28 07:00:00|13557.9|13554.4|13561.8|13558.3|13562.1|13558.6|13556.9|13553.7|260
1693206300000|2023-08-28 07:05:00|13561.9|13558.4|13561.9|13558.4|13562.2|13559.2|13558.8|13555.3|196
1693206600000|2023-08-28 07:10:00|13561.8|13558.3|13568.1|13564.6|13568.1|13564.6|13561.1|13558.3|177
1693206900000|2023-08-28 07:15:00|13568.2|13564.7|13569.1|13565.6|13569.1|13565.6|13563.2|13560.1|190
1693207200000|2023-08-28 07:20:00|13569|13565.5|13571.5|13568|13574.2|13570.7|13568.5|13565|145
1693207500000|2023-08-28 07:25:00|13571.4|13567.9|13572.8|13569.3|13574.2|13570.7|13569.8|13566.4|188
1693207800000|2023-08-28 07:30:00|13572.9|13569.4|13567.4|13565.4|13573|13569.5|13567.4|13565.2|156
1693208100000|2023-08-28 07:35:00|13567.3|13565.3|13570|13566.5|13570.8|13568|13566.2|13563.2|180
1693208400000|2023-08-28 07:40:00|13569.8|13566.3|13571|13569|13572.6|13570|13567.9|13564.9|150
1693208700000|2023-08-28 07:45:00|13570.9|13568.9|13571.2|13569.2|13574.1|13570.6|13569|13566|199
1693209000000|2023-08-28 07:50:00|13571.9|13568.4|13570.1|13568.1|13572.1|13568.6|13569.8|13566.4|135
1693209300000|2023-08-28 07:55:00|13570.2|13568.2|13570.8|13567.3|13571.9|13569.2|13569.6|13566.9|128
1693209600000|2023-08-28 08:00:00|13570|13568|13569.6|13567.6|13570.8|13568.1|13568|13565|147
1693209900000|2023-08-28 08:05:00|13569.7|13567.7|13569.3|13567.3|13570.7|13567.9|13568.7|13566|129
1693210200000|2023-08-28 08:10:00|13569.2|13567.2|13574|13570.5|13574.2|13570.7|13569|13566.4|149
1693210500000|2023-08-28 08:15:00|13574.1|13570.6|13575.9|13572.4|13576.8|13573.3|13572.9|13570.1|190
1693210800000|2023-08-28 08:20:00|13575.7|13572.2|13577|13573.5|13577.1|13573.6|13575|13571.7|194
1693211100000|2023-08-28 08:25:00|13576.9|13573.4|13576.9|13573.4|13577.2|13573.7|13574.6|13571.1|168
1693211400000|2023-08-28 08:30:00|13577|13573.5|13576.7|13573.2|13579.8|13576.3|13575.9|13573.2|153
1693211700000|2023-08-28 08:35:00|13576.8|13573.3|13573.9|13571.9|13576.9|13574.1|13573.9|13571.2|103
1693212000000|2023-08-28 08:40:00|13574.7|13571.2|13570.7|13567.2|13574.7|13571.9|13570.5|13567|88
1693212300000|2023-08-28 08:45:00|13570.8|13567.3|13573.6|13570.1|13575.1|13571.6|13570.7|13567.2|139
1693212600000|2023-08-28 08:50:00|13573.7|13570.2|13575.5|13572|13575.6|13572.1|13572.4|13568.9|128
1693212900000|2023-08-28 08:55:00|13575.6|13572.1|13576.3|13574.3|13577.2|13574.7|13574.6|13572.1|97
1693213200000|2023-08-28 09:00:00|13576.4|13574.4|13577.1|13575.1|13577.1|13575.1|13575.8|13573.8|82
1693213500000|2023-08-28 09:05:00|13577|13575|13577.1|13575.1|13577.2|13575.2|13576.9|13574.9|88
1693213800000|2023-08-28 09:10:00|13577|13575|13576.8|13573.3|13577.1|13575.1|13574.7|13572.2|119
1693214100000|2023-08-28 09:15:00|13576.1|13574.1|13576.8|13573.3|13578.1|13575.8|13575.2|13572.4|193
1693214400000|2023-08-28 09:20:00|13576.7|13573.2|13577.6|13574.1|13578.2|13575.7|13576.3|13573.2|139
1693214700000|2023-08-28 09:25:00|13577.5|13574|13576.1|13572.6|13577.6|13574.1|13575.6|13572.1|120
1693215000000|2023-08-28 09:30:00|13576|13572.5|13577.2|13573.7|13577.2|13573.7|13574.8|13571.3|150
1693215300000|2023-08-28 09:35:00|13577.1|13573.6|13576.6|13573.1|13578.2|13575.2|13575.8|13573.1|122
1693215600000|2023-08-28 09:40:00|13576.7|13573.2|13576.7|13573.2|13576.8|13574.1|13575|13572.3|79
1693215900000|2023-08-28 09:45:00|13576.6|13573.1|13575.9|13573.9|13576.7|13574|13575.6|13573|85
1693216200000|2023-08-28 09:50:00|13576|13574|13574.9|13571.4|13576.7|13574|13573.9|13571.2|119
1693216500000|2023-08-28 09:55:00|13575|13571.5|13575.2|13571.7|13577.9|13574.4|13573.9|13571.1|161
1693216800000|2023-08-28 10:00:00|13575.5|13572|13573.7|13570.2|13575.7|13572.2|13572.6|13569.1|151
1693217100000|2023-08-28 10:05:00|13573.6|13570.1|13576.4|13572.9|13577|13573.5|13572.2|13569.1|144
1693217400000|2023-08-28 10:10:00|13576.3|13572.8|13573.9|13570.4|13576.5|13573.7|13572.4|13568.9|145
1693217700000|2023-08-28 10:15:00|13574.1|13570.6|13572.8|13569.3|13575.5|13572|13572.8|13569.3|129
1693218000000|2023-08-28 10:20:00|13573|13569.5|13571.9|13568.4|13574.7|13571.2|13571.9|13568.4|151
1693218300000|2023-08-28 10:25:00|13572|13568.5|13571.8|13568.3|13573.6|13570.1|13571.4|13567.9|156
1693218600000|2023-08-28 10:30:00|13571.7|13568.2|13569.7|13566.2|13571.7|13568.2|13568.6|13565.1|119
1693218900000|2023-08-28 10:35:00|13569.9|13566.4|13570.5|13567|13571|13567.5|13569.5|13566|132
1693219200000|2023-08-28 10:40:00|13570.4|13566.9|13570.6|13567.1|13572.7|13569.2|13569.5|13566|119
1693219500000|2023-08-28 10:45:00|13570.7|13567.2|13572|13568.5|13572.1|13568.6|13569.6|13566.1|162
1693219800000|2023-08-28 10:50:00|13572.1|13568.6|13572|13570|13573.5|13570.1|13570.7|13567.9|116
1693220100000|2023-08-28 10:55:00|13571.9|13569.9|13574.3|13570.8|13575.1|13571.9|13571.9|13569.2|166
1693220400000|2023-08-28 11:00:00|13574.4|13570.9|13573.9|13570.4|13574.7|13572.2|13572.2|13568.7|208
1693220700000|2023-08-28 11:05:00|13573.8|13570.3|13573.6|13570.1|13574.8|13571.8|13572.8|13569.8|123
1693221000000|2023-08-28 11:10:00|13573.7|13570.2|13571.7|13569.7|13573.7|13570.9|13571.6|13569.6|152
1693221300000|2023-08-28 11:15:00|13571.8|13569.8|13571|13569|13572.6|13569.9|13570.4|13567.9|130
1693221600000|2023-08-28 11:20:00|13570.9|13568.9|13571.5|13568|13571.9|13569|13570.4|13566.9|161
1693221900000|2023-08-28 11:25:00|13571.6|13568.1|13572.8|13569.3|13572.8|13569.7|13571|13567.9|127
1693222200000|2023-08-28 11:30:00|13572.7|13569.2|13570.6|13567.1|13572.8|13570|13570.6|13567.1|86
1693222500000|2023-08-28 11:35:00|13570.5|13567|13571.7|13568.2|13571.8|13568.3|13569.6|13566.1|118
1693222800000|2023-08-28 11:40:00|13571.8|13568.3|13570.3|13566.8|13572|13569|13569.9|13566.6|138
1693223100000|2023-08-28 11:45:00|13570.4|13566.9|13571.1|13569.1|13572.5|13569.4|13569.7|13566.2|154
1693223400000|2023-08-28 11:50:00|13571.2|13569.2|13569.1|13567.1|13571.5|13569.2|13569|13567|89
1693223700000|2023-08-28 11:55:00|13569.2|13567.2|13569.8|13567.8|13571|13568.3|13568.6|13565.9|111
1693224000000|2023-08-28 12:00:00|13569.7|13567.7|13567.3|13565.3|13569.8|13567.8|13565.6|13562.8|204
1693224300000|2023-08-28 12:05:00|13567.2|13565.2|13566.6|13563.1|13567.2|13565.2|13565.6|13562.7|134
1693224600000|2023-08-28 12:10:00|13566.7|13563.2|13568|13566|13569.2|13566|13566.2|13562.7|192
1693224900000|2023-08-28 12:15:00|13568.1|13566.1|13570.6|13567.1|13570.6|13568.4|13567.8|13565.2|155
1693225200000|2023-08-28 12:20:00|13570.5|13567|13569.2|13567.2|13570.6|13567.7|13566.8|13563.8|184
1693225500000|2023-08-28 12:25:00|13569.3|13567.3|13567.9|13564.4|13569.3|13567.3|13565.4|13563.4|220
1693225800000|2023-08-28 12:30:00|13567.8|13564.3|13567.7|13564.2|13568.8|13565.7|13565.9|13563.7|155
1693226100000|2023-08-28 12:35:00|13566.9|13564.9|13566.7|13563.2|13567.6|13564.9|13562.9|13560.2|279
1693226400000|2023-08-28 12:40:00|13566.8|13563.3|13564.6|13561.1|13566.8|13563.9|13561.8|13558.9|305
1693226700000|2023-08-28 12:45:00|13564.5|13561|13563.1|13561.1|13564.6|13562.1|13561.8|13559|223
1693227000000|2023-08-28 12:50:00|13563|13561|13563.5|13560|13565.9|13562.4|13562.7|13559.3|249
1693227300000|2023-08-28 12:55:00|13563.4|13559.9|13561.8|13559.8|13563.6|13560.8|13561.3|13558.7|192
1693227600000|2023-08-28 13:00:00|13561.9|13559.9|13561.9|13559.9|13562.6|13560.1|13558.9|13555.8|260
1693227900000|2023-08-28 13:05:00|13562|13560|13564.8|13562.8|13565.3|13563.2|13561.7|13559.1|214
1693228200000|2023-08-28 13:10:00|13564.9|13562.9|13563.8|13560.3|13565.8|13563.1|13561|13559|207
1693228500000|2023-08-28 13:15:00|13563.9|13560.4|13563|13561|13565.1|13562.4|13561.6|13559|184
1693228800000|2023-08-28 13:20:00|13563.1|13561.1|13565.3|13563.3|13565.4|13563.4|13561.7|13559|168
1693229100000|2023-08-28 13:25:00|13565.4|13563.4|13565|13563|13567.5|13565.3|13563.8|13561.8|189
1693229400000|2023-08-28 13:30:00|13564.9|13562.9|13569.6|13566.1|13569.6|13566.3|13564.7|13562.7|224
1693229700000|2023-08-28 13:35:00|13570.3|13566.8|13567.9|13564.4|13571.2|13568|13565.2|13563.2|332
1693230000000|2023-08-28 13:40:00|13567.8|13564.3|13563.6|13560.1|13569|13565.5|13562.9|13560.1|284
1693230300000|2023-08-28 13:45:00|13563.3|13559.8|13565|13561.5|13565.2|13563.2|13558.9|13556.9|274
1693230600000|2023-08-28 13:50:00|13565.1|13561.6|13563.7|13561.7|13566|13563.1|13563|13560.9|188
1693230900000|2023-08-28 13:55:00|13563.6|13561.6|13562.9|13559.4|13564|13562|13560.7|13558.3|237
1693231200000|2023-08-28 14:00:00|13562.8|13559.3|13565.7|13563.7|13568.3|13565.5|13561.8|13558.3|287
1693231500000|2023-08-28 14:05:00|13565.8|13563.8|13563.6|13560.1|13566.2|13563.9|13561.9|13559.5|288
1693231800000|2023-08-28 14:10:00|13563.5|13560|13563.8|13561.8|13566.8|13563.3|13561.6|13559|307
1693232100000|2023-08-28 14:15:00|13563.9|13561.9|13565.2|13561.7|13567.9|13564.5|13563.1|13559.9|298
1693232400000|2023-08-28 14:20:00|13565.3|13561.8|13562.1|13560.1|13566.1|13563.2|13561.9|13559.9|213
1693232700000|2023-08-28 14:25:00|13562|13560|13559.7|13556.2|13562.5|13560|13558.8|13556.1|264
1693233000000|2023-08-28 14:30:00|13559.6|13556.1|13559.1|13557.1|13561.4|13558.5|13558.9|13556|170
1693233300000|2023-08-28 14:35:00|13559.3|13557.3|13560.4|13558.4|13561.4|13558.5|13558.6|13555.9|189
1693233600000|2023-08-28 14:40:00|13560.5|13558.5|13562.1|13558.6|13562.7|13559.8|13560|13557.3|223
1693233900000|2023-08-28 14:45:00|13562.2|13558.7|13562.4|13558.9|13562.6|13559.1|13560.8|13557.3|253
1693234200000|2023-08-28 14:50:00|13562.3|13558.8|13563.3|13561.3|13564.3|13561.7|13562.1|13558.6|198
1693234500000|2023-08-28 14:55:00|13563.2|13561.2|13564.7|13562.7|13565.3|13563.3|13562.7|13560.3|249
1693234800000|2023-08-28 15:00:00|13564.6|13562.6|13564.6|13561.1|13566.7|13564|13563.2|13560.3|203
1693235100000|2023-08-28 15:05:00|13564.7|13561.2|13564.7|13561.2|13566|13563.1|13563.8|13560.3|279
1693235400000|2023-08-28 15:10:00|13564.8|13561.3|13561.7|13559.7|13565|13562.3|13561.7|13559.7|213
1693235700000|2023-08-28 15:15:00|13561.8|13559.8|13562.3|13558.8|13563|13560.1|13560.9|13558.1|180
1693236000000|2023-08-28 15:20:00|13562.4|13558.9|13561.7|13559.7|13562.4|13559.8|13560.2|13557.6|164
1693236300000|2023-08-28 15:25:00|13561.6|13559.6|13562|13558.5|13562.6|13559.8|13560.7|13557.2|213
1693236600000|2023-08-28 15:30:00|13562.1|13558.6|13558.8|13555.3|13562.2|13559.3|13556.9|13554.9|247
1693236900000|2023-08-28 15:35:00|13558.9|13555.4|13556.4|13552.9|13558.9|13555.4|13555.2|13552.4|252
1693237200000|2023-08-28 15:40:00|13556.3|13552.8|13557.1|13553.6|13558|13554.5|13555|13552.3|210
1693237500000|2023-08-28 15:45:00|13557|13553.5|13555.9|13552.4|13557.2|13554.6|13554.8|13551.8|247
1693237800000|2023-08-28 15:50:00|13556|13552.5|13554.7|13552.7|13556.2|13553.3|13553.9|13551.4|173
1693238100000|2023-08-28 15:55:00|13554.8|13552.8|13552.9|13550.9|13554.9|13552.9|13552.9|13550.9|137
1693238400000|2023-08-28 16:00:00|13553|13551|13554.6|13551.1|13555.6|13552.5|13553|13550|174
1693238700000|2023-08-28 16:05:00|13554.7|13551.2|13553.9|13550.4|13554.7|13551.5|13553.3|13550|182
1693239000000|2023-08-28 16:10:00|13554|13550.5|13553.7|13550.2|13554.1|13551.4|13552.8|13549.5|207
1693239300000|2023-08-28 16:15:00|13553.8|13550.3|13556.2|13552.7|13556.3|13552.8|13553.4|13550.3|154
1693239600000|2023-08-28 16:20:00|13556.3|13552.8|13556|13552.5|13556.4|13553.2|13555.2|13552.3|192
1693239900000|2023-08-28 16:25:00|13556.1|13552.6|13555.5|13553.5|13556.5|13553.7|13555.5|13552.1|89
1693240200000|2023-08-28 16:30:00|13555.6|13553.6|13556.8|13553.3|13557.5|13554.7|13555.5|13552.8|96
1693240500000|2023-08-28 16:35:00|13556.9|13553.4|13556.6|13553.1|13557|13553.9|13555.3|13552.1|163
1693240800000|2023-08-28 16:40:00|13556.7|13553.2|13554.8|13551.3|13557.2|13553.7|13554.6|13551.1|185
1693241100000|2023-08-28 16:45:00|13554.7|13551.2|13554.1|13550.6|13554.8|13551.3|13552.8|13549.9|182
1693241400000|2023-08-28 16:50:00|13554|13550.5|13554|13550.5|13554.1|13550.9|13552.6|13549.9|181
1693241700000|2023-08-28 16:55:00|13554.1|13550.6|13555.6|13552.1|13556.3|13553|13553.4|13550.5|165
1693242000000|2023-08-28 17:00:00|13554.9|13552.9|13557|13553.5|13557.2|13553.9|13554.5|13551.3|186
1693242300000|2023-08-28 17:05:00|13557.1|13553.6|13558.8|13555.3|13559.1|13556.3|13555.5|13552.7|177
1693242600000|2023-08-28 17:10:00|13558|13556|13559.8|13556.3|13561|13557.9|13557.8|13555.1|158
1693242900000|2023-08-28 17:15:00|13559.9|13556.4|13559.6|13557.6|13560.5|13557.8|13558.3|13555.5|188
1693243200000|2023-08-28 17:20:00|13559.7|13557.7|13558.7|13555.2|13560|13557.7|13557.8|13555|188
1693243500000|2023-08-28 17:25:00|13558.6|13555.1|13557.7|13554.2|13558.9|13556|13557.6|13554.1|121
1693243800000|2023-08-28 17:30:00|13557.6|13554.1|13556.9|13553.4|13557.7|13555|13555.7|13552.7|248
1693244100000|2023-08-28 17:35:00|13556.8|13553.3|13558.7|13555.2|13558.8|13555.9|13556.4|13552.9|210
1693244400000|2023-08-28 17:40:00|13558.8|13555.3|13558.6|13555.1|13558.9|13556.2|13557.7|13554.6|188
1693244700000|2023-08-28 17:45:00|13558.5|13555|13559.1|13555.6|13559.1|13555.9|13557.3|13554.5|189
1693245000000|2023-08-28 17:50:00|13559|13555.5|13558.2|13556.2|13559.5|13556.4|13556.8|13553.3|210
1693245300000|2023-08-28 17:55:00|13558.1|13556.1|13560.6|13557.1|13560.9|13557.7|13557.9|13555.1|229
1693245600000|2023-08-28 18:00:00|13560.7|13557.2|13558.6|13555.1|13561|13557.5|13557.8|13555|179
1693245900000|2023-08-28 18:05:00|13558.7|13555.2|13559.5|13556|13560.3|13557.3|13557.9|13554.7|206
1693246200000|2023-08-28 18:10:00|13559.4|13555.9|13558.9|13556.9|13560.4|13557.3|13557.8|13555.1|156
1693246500000|2023-08-28 18:15:00|13559|13557|13561.2|13557.7|13561.3|13558|13558.9|13556.3|200
1693246800000|2023-08-28 18:20:00|13561.1|13557.6|13559.7|13556.2|13561.1|13557.6|13559.2|13555.7|234
1693247100000|2023-08-28 18:25:00|13559.6|13556.1|13561.6|13558.1|13561.7|13558.9|13559|13556.1|152
1693247400000|2023-08-28 18:30:00|13561.5|13558|13561.5|13558|13561.9|13559|13560.5|13557.7|153
1693247700000|2023-08-28 18:35:00|13561.4|13557.9|13561.1|13557.6|13561.6|13558.1|13560.1|13556.6|134
1693248000000|2023-08-28 18:40:00|13560.4|13558.4|13561.7|13558.2|13561.9|13558.8|13558.9|13556.2|161
1693248300000|2023-08-28 18:45:00|13561.6|13558.1|13560.9|13558.9|13562|13559.2|13560.9|13558.1|118
1693248600000|2023-08-28 18:50:00|13560.8|13558.8|13560|13558|13561.7|13559|13559.8|13557|216
1693248900000|2023-08-28 18:55:00|13559.8|13557.8|13559.1|13555.6|13560.9|13558|13558.3|13555.3|236
1693249200000|2023-08-28 19:00:00|13559|13555.5|13559.6|13556.1|13559.8|13556.3|13558.9|13555.4|95
1693249500000|2023-08-28 19:05:00|13559.7|13556.2|13557.6|13554.1|13560.1|13556.6|13557.5|13554|97
1693249800000|2023-08-28 19:10:00|13557.5|13554|13559.4|13555.9|13559.8|13556.3|13557.5|13554|133
1693250100000|2023-08-28 19:15:00|13559.5|13556|13559|13555.5|13559.8|13556.3|13558.5|13555|110
1693250400000|2023-08-28 19:20:00|13559.1|13555.6|13558.5|13555|13560|13556.5|13558.5|13555|190
1693250700000|2023-08-28 19:25:00|13558.6|13555.1|13557.3|13553.8|13558.7|13555.2|13557.1|13553.6|162
1693251000000|2023-08-28 19:30:00|13557.4|13553.9|13557.7|13554.2|13558.3|13554.8|13556.8|13553.3|197
1693251300000|2023-08-28 19:35:00|13557.8|13554.3|13557.8|13554.3|13557.9|13554.4|13557.1|13553.6|133
1693251600000|2023-08-28 19:40:00|13557.9|13554.4|13556.8|13553.3|13557.9|13554.4|13556.7|13553.2|88
1693251900000|2023-08-28 19:45:00|13556.9|13553.4|13555.7|13552.2|13557|13553.5|13554.7|13551.2|154
1693252200000|2023-08-28 19:50:00|13555.8|13552.3|13556.9|13553.4|13556.9|13553.4|13555.5|13552|157
1693252500000|2023-08-28 19:55:00|13556.8|13553.3|13556.6|13553.1|13556.9|13553.4|13556|13552.5|135
1693252800000|2023-08-28 20:00:00|13556.5|13553|13558.1|13554.6|13558.1|13554.6|13556.3|13552.8|84
1693253100000|2023-08-28 20:05:00|13558.2|13554.7|13557.5|13554|13558.2|13554.7|13556.7|13553.2|60
1693253400000|2023-08-28 20:10:00|13557.6|13554.1|13557.8|13554.3|13557.9|13554.4|13557.6|13554.1|19
1693253700000|2023-08-28 20:15:00|13557.9|13554.4|13558.8|13555.3|13558.8|13555.3|13557.8|13554.3|65
1693254000000|2023-08-28 20:20:00|13558.7|13555.2|13559.5|13556|13559.5|13556|13558.6|13555.1|55
1693254300000|2023-08-28 20:25:00|13559.4|13555.9|13560.8|13557.3|13561.7|13558.2|13559.4|13555.9|132
1693254600000|2023-08-28 20:30:00|13560.7|13557.2|13560.3|13556.8|13562|13558.5|13560.3|13556.8|135
1693254900000|2023-08-28 20:35:00|13560.4|13556.9|13560.3|13556.8|13560.6|13557.1|13560.1|13556.6|118
1693255200000|2023-08-28 20:40:00|13560.2|13556.7|13560.3|13556.8|13560.5|13557|13560.2|13556.7|62
1693255500000|2023-08-28 20:45:00|13560.2|13556.7|13560.5|13557|13560.6|13557.1|13560.2|13556.7|69
1693255800000|2023-08-28 20:50:00|13560.4|13556.9|13560.3|13556.8|13560.8|13557.3|13559.8|13556.3|100
1693256100000|2023-08-28 20:55:00|13560.2|13556.6|13563.9|13557.6|13563.9|13557.9|13560.2|13555.6|108
1693256400000|2023-08-28 21:00:00|13570.3|13554.3|13566.9|13550.9|13571.9|13555.9|13566.8|13550.8|31
1693256700000|2023-08-28 21:05:00|13566.7|13550.7|13566.8|13550.8|13567.1|13551.1|13566.7|13550.7|15
1693257000000|2023-08-28 21:10:00|13566.7|13550.7|13566.4|13550.4|13566.9|13550.9|13566.3|13550.3|19
1693257300000|2023-08-28 21:15:00|13566.5|13550.5|13566.7|13550.7|13566.7|13550.7|13566.3|13550.3|9
1693257600000|2023-08-28 21:20:00|13566.6|13550.6|13566.7|13550.7|13566.7|13550.7|13566.6|13550.6|8
1693257900000|2023-08-28 21:25:00|13566.6|13550.6|13566.7|13550.7|13567|13551|13566.6|13550.6|8
1693258200000|2023-08-28 21:30:00|13566.5|13550.5|13566.9|13550.9|13567|13551|13566.5|13550.5|21
1693258500000|2023-08-28 21:35:00|13567|13551|13566.9|13550.9|13567.1|13551.1|13566.8|13550.8|12
1693258800000|2023-08-28 21:40:00|13567|13551|13566.4|13550.4|13567.2|13551.2|13566.4|13550.4|41
1693259100000|2023-08-28 21:45:00|13566.5|13550.5|13566.9|13550.9|13567.7|13551.7|13566.1|13550.1|53
1693259400000|2023-08-28 21:50:00|13567.3|13551.3|13566|13550|13567.3|13551.3|13565.9|13549.9|25
1693259700000|2023-08-28 21:55:00|13565.9|13550.2|13565|13551.7|13566.3|13552.2|13564.6|13550|32
1693260000000|2023-08-28 22:00:00|13564.9|13551.6|13560.7|13552.7|13565.4|13554.3|13559.3|13549.1|367
1693260300000|2023-08-28 22:05:00|13560.8|13552.5|13560.9|13553.5|13561.8|13554.2|13559.7|13551|123
1693260600000|2023-08-28 22:10:00|13560.7|13553.7|13560|13553.1|13560.7|13553.8|13559.7|13552.8|84
1693260900000|2023-08-28 22:15:00|13559.9|13553|13559.3|13553|13560|13553.4|13558.9|13552.5|105
1693261200000|2023-08-28 22:20:00|13559.2|13553.1|13557.2|13552.3|13559.3|13553.2|13555.3|13550.3|271
1693261500000|2023-08-28 22:25:00|13557.4|13552.2|13558.4|13552.9|13558.5|13552.9|13556.9|13551.5|263
1693261800000|2023-08-28 22:30:00|13558.5|13552.8|13558|13553.1|13558.5|13553.3|13557.8|13552.8|170
1693262100000|2023-08-28 22:35:00|13558.1|13552.9|13558.3|13552.8|13558.4|13553.1|13557.8|13552.5|180
1693262400000|2023-08-28 22:40:00|13558.2|13552.7|13557.8|13553|13558.4|13553.1|13557.8|13552.7|149
1693262700000|2023-08-28 22:45:00|13557.9|13552.9|13558.1|13552.7|13558.4|13553.2|13557.4|13552.6|145
1693263000000|2023-08-28 22:50:00|13558.2|13552.8|13556.1|13551.5|13558.2|13552.9|13556|13551.4|160
1693263300000|2023-08-28 22:55:00|13556|13551.4|13555.1|13551.6|13556.4|13551.7|13554.9|13551.1|41
1693263600000|2023-08-28 23:00:00|13555.2|13551.7|13554.8|13551.3|13555.3|13551.8|13554.7|13551.2|50
1693263900000|2023-08-28 23:05:00|13554.7|13551.2|13554.7|13551.2|13554.9|13551.4|13554.5|13551|43
1693264200000|2023-08-28 23:10:00|13554.6|13551.1|13551.8|13548.3|13554.7|13551.2|13551.5|13548|65
1693264500000|2023-08-28 23:15:00|13551.7|13548.2|13552.7|13549.2|13553|13549.5|13551.7|13548.2|56
1693264800000|2023-08-28 23:20:00|13552.6|13549.1|13551.7|13548.2|13552.7|13549.2|13551.3|13547.8|57
1693265100000|2023-08-28 23:25:00|13551.6|13548.1|13551.8|13548.3|13551.9|13548.4|13551.3|13547.8|45
1693265400000|2023-08-28 23:30:00|13551.9|13548.4|13553.2|13549.7|13554.2|13550.7|13551.8|13548.3|115
1693265700000|2023-08-28 23:35:00|13553.1|13549.6|13553.9|13550.4|13554.3|13550.8|13553|13549.5|107
1693266000000|2023-08-28 23:40:00|13553.7|13550.2|13553.4|13549.9|13554.3|13550.8|13553.1|13549.6|98
1693266300000|2023-08-28 23:45:00|13553.5|13550|13553.2|13549.7|13554.3|13550.8|13553.1|13549.6|88
1693266600000|2023-08-28 23:50:00|13553.3|13549.8|13553.5|13550|13553.5|13550|13553.2|13549.7|39
1693266900000|2023-08-28 23:55:00|13553.4|13549.9|13553.9|13550.4|13554|13550.5|13553.2|13549.7|40
1693267200000|2023-08-29 00:00:00|13553.8|13550.3|13551.3|13547.8|13553.9|13550.4|13551.3|13547.8|146
1693267500000|2023-08-29 00:05:00|13551.2|13547.7|13551.5|13548|13553|13549.5|13551.2|13547.7|204
1693267800000|2023-08-29 00:10:00|13551.6|13548.1|13547.6|13544.1|13551.6|13548.6|13546.6|13543.9|145
1693268100000|2023-08-29 00:15:00|13547.7|13544.2|13548|13546|13548.1|13546.1|13546.8|13543.3|137
1693268400000|2023-08-29 00:20:00|13548.1|13546.1|13548.1|13546.1|13548.2|13546.2|13547.7|13545.7|66
1693268700000|2023-08-29 00:25:00|13548.2|13546.2|13552.5|13549|13553|13549.5|13548.2|13546.2|157
1693269000000|2023-08-29 00:30:00|13552.6|13549.1|13552.2|13550.2|13553.9|13551.3|13551.5|13548|132
1693269300000|2023-08-29 00:35:00|13552.1|13550.1|13550.2|13548.2|13552.6|13550.1|13549.8|13547.8|95
1693269600000|2023-08-29 00:40:00|13550.1|13548.1|13551.4|13549.4|13552.1|13549.8|13549.6|13547.5|94
1693269900000|2023-08-29 00:45:00|13551.3|13549.3|13551.2|13549.2|13551.9|13549.5|13549.8|13547.1|102
1693270200000|2023-08-29 00:50:00|13551.3|13549.3|13552.9|13550.9|13553.9|13551.1|13550.2|13548.1|155
1693270500000|2023-08-29 00:55:00|13553|13551|13551.3|13549.3|13553.4|13551.4|13550.8|13548|135
1693270800000|2023-08-29 01:00:00|13551.2|13549.2|13549.8|13546.3|13551.9|13549.2|13549.6|13546.1|156
1693271100000|2023-08-29 01:05:00|13549.7|13546.2|13549.9|13547.9|13551|13548.2|13549.5|13546.1|126
1693271400000|2023-08-29 01:10:00|13550|13548|13550.1|13546.6|13551|13548.2|13548.9|13546.3|149
1693271700000|2023-08-29 01:15:00|13550.2|13546.7|13547|13543.5|13551.2|13547.7|13546.6|13543.1|131
1693272000000|2023-08-29 01:20:00|13547.1|13543.6|13548.8|13546.8|13549|13547|13546.1|13543.1|129
1693272300000|2023-08-29 01:25:00|13548.5|13546.5|13548|13546|13548.8|13546.5|13547|13544.3|132
1693272600000|2023-08-29 01:30:00|13548.1|13546.1|13546.2|13544.2|13548.7|13546.3|13545.1|13543.1|212
1693272900000|2023-08-29 01:35:00|13546.1|13544.1|13547.2|13545.2|13547.3|13545.3|13543.6|13540.6|176
1693273200000|2023-08-29 01:40:00|13547.1|13545.1|13542.6|13539.1|13547.5|13545.3|13541.8|13538.8|199
1693273500000|2023-08-29 01:45:00|13542.5|13539|13543.8|13540.3|13543.9|13541.8|13541|13539|147
1693273800000|2023-08-29 01:50:00|13543.9|13540.4|13544|13542|13544.7|13542.7|13543|13540.4|119
1693274100000|2023-08-29 01:55:00|13544.1|13542.1|13547|13543.5|13547.8|13545.1|13544|13541.1|204
1693274400000|2023-08-29 02:00:00|13547.1|13543.6|13544.9|13542.9|13547.5|13545.1|13544.7|13542|168
1693274700000|2023-08-29 02:05:00|13545|13543|13543.7|13541.7|13545.3|13543.1|13542.3|13539.8|188
1693275000000|2023-08-29 02:10:00|13543.6|13541.6|13544.8|13541.3|13544.9|13541.9|13543.3|13539.8|164
1693275300000|2023-08-29 02:15:00|13544.7|13541.2|13546.1|13544.1|13546.2|13544.2|13543.9|13541.2|104
1693275600000|2023-08-29 02:20:00|13546.2|13544.2|13546.7|13543.2|13547.7|13544.8|13545.6|13542.8|133
1693275900000|2023-08-29 02:25:00|13546.6|13543.1|13546.9|13544.9|13547.7|13545.7|13545.8|13543.1|135
1693276200000|2023-08-29 02:30:00|13547|13545|13545.9|13543.9|13547.2|13545.2|13545.3|13542.9|128
1693276500000|2023-08-29 02:35:00|13546|13544|13543.4|13539.9|13546|13544|13542.8|13539.8|106
1693276800000|2023-08-29 02:40:00|13543.3|13539.8|13542.1|13540.1|13543.5|13541.3|13541.9|13539.2|92
1693277100000|2023-08-29 02:45:00|13542|13540|13541.1|13537.6|13543.7|13541.1|13540.7|13537.6|100
1693277400000|2023-08-29 02:50:00|13541|13537.5|13540.6|13537.1|13542.8|13539.9|13539.7|13537|136
1693277700000|2023-08-29 02:55:00|13540.7|13537.2|13539.5|13537.5|13540.9|13538.9|13539.3|13537.1|81
1693278000000|2023-08-29 03:00:00|13539.4|13537.4|13540.2|13536.7|13541.2|13538.8|13537.8|13535.8|148
1693278300000|2023-08-29 03:05:00|13540.1|13536.6|13539.4|13535.9|13540.1|13536.6|13537.2|13533.7|119
1693278600000|2023-08-29 03:10:00|13539.5|13536|13537.9|13535.9|13539.8|13537.1|13537.7|13535|109
1693278900000|2023-08-29 03:15:00|13538|13536|13534.9|13531.4|13538.7|13536.3|13534.8|13531.4|134
1693279200000|2023-08-29 03:20:00|13534.6|13531.1|13531.7|13529.7|13534.6|13531.1|13531.6|13528.1|157
1693279500000|2023-08-29 03:25:00|13531.8|13529.8|13529.1|13527.1|13531.8|13529.8|13528.8|13526.8|105
1693279800000|2023-08-29 03:30:00|13529.2|13527.2|13532.3|13528.8|13532.4|13529.5|13528.7|13526.2|165
1693280100000|2023-08-29 03:35:00|13532.2|13528.7|13530.1|13528.1|13532.3|13529.3|13530|13528|129
1693280400000|2023-08-29 03:40:00|13530|13528|13530.8|13528.8|13530.8|13528.8|13529.9|13527.9|65
1693280700000|2023-08-29 03:45:00|13530.9|13528.9|13532.9|13530.9|13533.8|13531.2|13530.8|13528.5|96
1693281000000|2023-08-29 03:50:00|13532.8|13530.8|13533.3|13531.3|13533.4|13531.4|13532.7|13530.7|50
1693281300000|2023-08-29 03:55:00|13533.2|13531.2|13533|13531|13533.3|13531.3|13533|13531|51
1693281600000|2023-08-29 04:00:00|13533.1|13531.1|13534.9|13532.9|13534.9|13532.9|13533|13531|71
1693281900000|2023-08-29 04:05:00|13535|13533|13537.1|13535.1|13537.3|13535.3|13534.9|13532.9|60
1693282200000|2023-08-29 04:10:00|13537|13535|13537|13535|13537.4|13535.4|13536.6|13534.6|49
1693282500000|2023-08-29 04:15:00|13537.1|13535.1|13538.1|13536.1|13538.1|13536.1|13536.7|13534.7|81
1693282800000|2023-08-29 04:20:00|13538|13536|13536.5|13534.5|13538.1|13536.1|13536.3|13534.3|70
1693283100000|2023-08-29 04:25:00|13536.6|13534.6|13536.9|13534.9|13537.9|13535.9|13536.4|13533.6|114
1693283400000|2023-08-29 04:30:00|13537|13535|13538.7|13535.2|13538.9|13536|13536.8|13534.8|103
1693283700000|2023-08-29 04:35:00|13538.8|13535.3|13539.1|13535.6|13539.2|13536.4|13537.8|13535.2|117
1693284000000|2023-08-29 04:40:00|13539|13535.5|13541.9|13538.4|13542.1|13538.6|13539|13535.5|137
1693284300000|2023-08-29 04:45:00|13542|13538.5|13542.3|13540.3|13543.1|13540.7|13541.2|13538.4|114
1693284600000|2023-08-29 04:50:00|13542.4|13540.4|13542|13540|13542.4|13540.4|13541.2|13539.2|46
1693284900000|2023-08-29 04:55:00|13541.9|13539.9|13542.2|13540.2|13542.6|13540.5|13541.7|13538.9|76
1693285200000|2023-08-29 05:00:00|13542.1|13540.1|13544.3|13542.3|13544.8|13542.4|13540.3|13538.3|181
1693285500000|2023-08-29 05:05:00|13544.4|13542.4|13543|13539.5|13544.9|13542.9|13542|13539.4|145
1693285800000|2023-08-29 05:10:00|13542.9|13539.4|13541.1|13539.1|13543.8|13540.8|13540.9|13538.9|92
1693286100000|2023-08-29 05:15:00|13541.2|13539.2|13541|13539|13541.4|13539.4|13540.8|13538.8|77
1693286400000|2023-08-29 05:20:00|13541.1|13539.1|13541.9|13539.9|13542.1|13540.1|13541|13539|87
1693286700000|2023-08-29 05:25:00|13542|13540|13542.8|13540.8|13542.9|13540.9|13541.7|13539.7|48
1693287000000|2023-08-29 05:30:00|13542.9|13540.9|13539.9|13537.9|13543.1|13541.1|13539.8|13537.8|82
1693287300000|2023-08-29 05:35:00|13539.8|13537.8|13538.9|13536.9|13539.9|13537.9|13538.1|13536.1|119
1693287600000|2023-08-29 05:40:00|13539|13537|13539.8|13537.8|13539.9|13537.9|13538.4|13536.4|99
1693287900000|2023-08-29 05:45:00|13539.9|13537.9|13537.2|13535.2|13539.9|13537.9|13536.8|13534.8|85
1693288200000|2023-08-29 05:50:00|13537.1|13535.1|13538.1|13536.1|13538.6|13536.2|13535.5|13533.3|142
1693288500000|2023-08-29 05:55:00|13538.2|13536.2|13540.7|13537.2|13541.2|13538.7|13538.1|13536.1|168
1693288800000|2023-08-29 06:00:00|13540.8|13537.3|13539.2|13535.7|13541.1|13538.2|13539|13535.5|132
1693289100000|2023-08-29 06:05:00|13538.3|13536.3|13536.9|13533.4|13538.5|13536.4|13535.9|13533|163
1693289400000|2023-08-29 06:10:00|13536.8|13533.3|13541.1|13537.6|13541.9|13539|13535.9|13533.2|168
1693289700000|2023-08-29 06:15:00|13541.2|13537.7|13542.3|13540.3|13542.4|13540.4|13538.9|13536.2|185
1693290000000|2023-08-29 06:20:00|13542.4|13540.4|13545|13541.5|13545.2|13542.3|13541.2|13539.2|271
1693290300000|2023-08-29 06:25:00|13545.1|13541.6|13544.9|13542.9|13547.1|13544.1|13544.6|13541.2|160
1693290600000|2023-08-29 06:30:00|13545|13543|13540.1|13538.1|13545|13543|13539.8|13537.1|197
1693290900000|2023-08-29 06:35:00|13540.2|13538.2|13539.5|13537.5|13541.3|13538.2|13538.5|13536.5|128
1693291200000|2023-08-29 06:40:00|13539.4|13537.4|13541.7|13538.2|13542|13538.6|13537.6|13535.6|156
1693291500000|2023-08-29 06:45:00|13541.8|13538.3|13543.6|13540.1|13543.8|13540.3|13540.5|13537|215
1693291800000|2023-08-29 06:50:00|13543.7|13540.2|13544.5|13541|13545|13541.7|13543|13540.1|188
1693292100000|2023-08-29 06:55:00|13544.4|13540.9|13546.4|13542.9|13546.4|13543.9|13542.8|13539.9|217
1693292400000|2023-08-29 07:00:00|13546.5|13543|13544.7|13541.2|13546.6|13544.2|13543|13540.5|222
1693292700000|2023-08-29 07:05:00|13544.8|13541.3|13546.7|13543.2|13546.8|13544|13543.9|13541.2|198
1693293000000|2023-08-29 07:10:00|13546.8|13543.3|13546|13544|13548.1|13545.1|13545.9|13543.1|153
1693293300000|2023-08-29 07:15:00|13545.9|13543.9|13542.2|13540.2|13547.2|13544.5|13542.1|13539.3|152
1693293600000|2023-08-29 07:20:00|13542.1|13540.1|13541.1|13537.6|13543.6|13540.9|13540.1|13537.3|167
1693293900000|2023-08-29 07:25:00|13541.3|13537.8|13542|13538.5|13542.4|13539.3|13541|13537.7|138
1693294200000|2023-08-29 07:30:00|13541.9|13538.4|13539.4|13535.9|13542|13538.6|13537|13533.9|235
1693294500000|2023-08-29 07:35:00|13539.5|13536|13544.5|13541|13544.6|13541.4|13537|13534.3|185
1693294800000|2023-08-29 07:40:00|13544.6|13541.1|13539.1|13537.1|13545.2|13542.5|13538.6|13536.2|201
1693295100000|2023-08-29 07:45:00|13539|13537|13541.4|13539.4|13541.4|13539.4|13537.6|13534.8|159
1693295400000|2023-08-29 07:50:00|13541.3|13539.3|13547.1|13543.6|13547.1|13543.6|13539.9|13537.4|170
1693295700000|2023-08-29 07:55:00|13547.3|13543.8|13546.3|13544.3|13548.3|13545.2|13545.6|13542.3|136
1693296000000|2023-08-29 08:00:00|13546.2|13544.2|13543.8|13541.8|13547.1|13544.3|13542.7|13539.8|186
1693296300000|2023-08-29 08:05:00|13543.7|13541.7|13542.8|13540.8|13544.5|13542.5|13541.9|13539.1|145
1693296600000|2023-08-29 08:10:00|13542.7|13540.7|13546|13544|13548.4|13545.5|13542.7|13540.6|191
1693296900000|2023-08-29 08:15:00|13546.1|13544.1|13546.2|13542.7|13546.2|13544.2|13544.4|13542.4|120
1693297200000|2023-08-29 08:20:00|13546.3|13542.8|13546.1|13544.1|13546.3|13544.3|13543.9|13541.9|147
1693297500000|2023-08-29 08:25:00|13546.2|13544.2|13546.8|13544.8|13547.7|13545.7|13544.8|13542.8|144
1693297800000|2023-08-29 08:30:00|13546.9|13544.9|13546.2|13544.2|13547.7|13545.7|13545.1|13542.2|173
1693298100000|2023-08-29 08:35:00|13546.3|13544.3|13545.1|13543.1|13546.8|13544.4|13544.9|13542.5|152
1693298400000|2023-08-29 08:40:00|13545.2|13543.2|13542.1|13540.1|13545.4|13543.4|13541.6|13539.6|105
1693298700000|2023-08-29 08:45:00|13542.2|13540.2|13544.1|13542.1|13544.5|13542.5|13542.1|13540.1|125
1693299000000|2023-08-29 08:50:00|13544.2|13542.2|13544.1|13542.1|13546.5|13543.9|13543.6|13541.6|150
1693299300000|2023-08-29 08:55:00|13544.2|13542.2|13548.2|13546.2|13549.8|13546.7|13539.6|13536.5|228
1693299600000|2023-08-29 09:00:00|13548.1|13546.1|13545|13543|13548.4|13546.4|13544.7|13542.7|164
1693299900000|2023-08-29 09:05:00|13545.1|13543.1|13546.4|13544.4|13548.8|13545.6|13545.1|13543.1|150
1693300200000|2023-08-29 09:10:00|13546.3|13544.3|13546.5|13544.5|13548.3|13545.3|13546|13543.7|127
1693300500000|2023-08-29 09:15:00|13546.4|13544.4|13551.6|13548.1|13551.7|13548.2|13546.4|13544.4|161
1693300800000|2023-08-29 09:20:00|13551.5|13548|13550.9|13548.9|13552.5|13549.9|13550.8|13547.4|129
1693301100000|2023-08-29 09:25:00|13550.8|13548.8|13550.6|13548.6|13550.9|13548.9|13549.6|13547.3|136
1693301400000|2023-08-29 09:30:00|13550.5|13548.5|13550.8|13547.3|13550.8|13548.5|13548.7|13546.5|161
1693301700000|2023-08-29 09:35:00|13550.7|13547.2|13549.1|13547.1|13550.9|13548.2|13548.9|13546.2|103
1693302000000|2023-08-29 09:40:00|13549.2|13547.2|13550|13548|13550.9|13548.4|13549.1|13546.7|84
1693302300000|2023-08-29 09:45:00|13550.1|13548.1|13547.9|13545.9|13550.2|13548.2|13547.9|13545.4|96
1693302600000|2023-08-29 09:50:00|13547.8|13545.8|13542.6|13540.6|13548.1|13546.1|13542.5|13540.5|158
1693302900000|2023-08-29 09:55:00|13542.4|13540.4|13542.5|13540.5|13543.1|13541.1|13542.3|13540.3|110
1693303200000|2023-08-29 10:00:00|13542.4|13540.4|13543.2|13541.2|13543.9|13541.5|13541.5|13538.2|159
1693303500000|2023-08-29 10:05:00|13543.1|13541.1|13543.1|13541.1|13543.3|13541.3|13541.2|13539.2|109
1693303800000|2023-08-29 10:10:00|13543|13541|13544.2|13540.7|13545.5|13542.3|13541.8|13539|176
1693304100000|2023-08-29 10:15:00|13544.1|13540.6|13546.9|13544.9|13546.9|13544.9|13543.7|13540.2|168
1693304400000|2023-08-29 10:20:00|13547|13545|13547.3|13543.8|13547.6|13545.2|13544.7|13542.7|208
1693304700000|2023-08-29 10:25:00|13547.4|13543.9|13550.1|13548.1|13550.3|13548.3|13546.8|13543.8|149
1693305000000|2023-08-29 10:30:00|13550.2|13548.2|13548|13546|13551.2|13548.8|13547.7|13545.7|156
1693305300000|2023-08-29 10:35:00|13547.9|13545.9|13547.9|13545.9|13549.5|13546.5|13547.7|13544.2|136
1693305600000|2023-08-29 10:40:00|13548|13546|13549.4|13547.4|13550.7|13548.3|13547.7|13545.7|149
1693305900000|2023-08-29 10:45:00|13549.7|13547.7|13549.7|13546.2|13550|13548|13548.1|13545.4|149
1693306200000|2023-08-29 10:50:00|13549.8|13546.3|13551|13549|13553|13550.2|13549.7|13546.2|171
1693306500000|2023-08-29 10:55:00|13551.1|13549.1|13553.7|13551.7|13554.6|13552.2|13550.9|13548.9|182
1693306800000|2023-08-29 11:00:00|13553.8|13551.8|13555.9|13553.9|13557.8|13554.8|13553.7|13551.7|225
1693307100000|2023-08-29 11:05:00|13556.1|13554.1|13553.1|13551.1|13557.1|13554.2|13552.9|13550.1|208
1693307400000|2023-08-29 11:10:00|13553.2|13551.2|13555.6|13552.1|13556.3|13553.3|13552.5|13550.1|141
1693307700000|2023-08-29 11:15:00|13555.7|13552.2|13557.1|13555.1|13557.4|13555.4|13554.4|13551.9|143
1693308000000|2023-08-29 11:20:00|13556.9|13554.9|13555|13553|13557|13554.9|13554.8|13552.8|126
1693308300000|2023-08-29 11:25:00|13554.9|13552.9|13560.2|13556.7|13560.3|13557.4|13554.8|13552.2|191
1693308600000|2023-08-29 11:30:00|13560.3|13556.8|13555.8|13553.8|13560.3|13557.4|13554.9|13552.3|215
1693308900000|2023-08-29 11:35:00|13555.7|13553.7|13559.3|13555.8|13559.5|13556.7|13555.5|13552.6|220
1693309200000|2023-08-29 11:40:00|13559.4|13555.9|13559.9|13557.9|13560.3|13558.1|13557.5|13555.3|141
1693309500000|2023-08-29 11:45:00|13560|13558|13561|13557.5|13561.4|13558.5|13560|13557.1|201
1693309800000|2023-08-29 11:50:00|13560.9|13557.4|13558.2|13556.2|13561.3|13558.5|13558|13555.3|160
1693310100000|2023-08-29 11:55:00|13558.3|13556.3|13564.9|13561.4|13565.8|13562.3|13558.3|13556.3|211
1693310400000|2023-08-29 12:00:00|13564.8|13561.3|13563.7|13561.7|13567.3|13564.1|13563.1|13560.4|216
1693310700000|2023-08-29 12:05:00|13563.8|13561.8|13563.6|13561.6|13564.3|13561.9|13561.7|13559.7|109
1693311000000|2023-08-29 12:10:00|13563.5|13561.5|13562.7|13560.7|13567.1|13564.2|13562.5|13560.3|224
1693311300000|2023-08-29 12:15:00|13562.8|13560.8|13569.7|13567.7|13569.8|13567.8|13562.1|13560|213
1693311600000|2023-08-29 12:20:00|13569.6|13567.6|13572.2|13568.7|13572.2|13569.3|13568.7|13566.7|193
1693311900000|2023-08-29 12:25:00|13572.3|13568.8|13574.6|13571.1|13576.7|13573.8|13570.6|13567.8|287
1693312200000|2023-08-29 12:30:00|13574.7|13571.2|13569.7|13566.2|13576.3|13572.8|13568.9|13565.6|280
1693312500000|2023-08-29 12:35:00|13569.8|13566.3|13569|13567|13570.7|13568.4|13566|13562.7|316
1693312800000|2023-08-29 12:40:00|13568.7|13566.7|13568.9|13565.4|13570.2|13567.3|13566|13563.5|219
1693313100000|2023-08-29 12:45:00|13567.7|13565.7|13568.2|13566.2|13570.1|13567.8|13565.6|13563.1|275
1693313400000|2023-08-29 12:50:00|13568|13566|13569.3|13567.3|13570.6|13568.5|13566.7|13564.7|229
1693313700000|2023-08-29 12:55:00|13569.4|13567.4|13571.4|13567.9|13572.4|13569.1|13569.3|13567.3|191
1693314000000|2023-08-29 13:00:00|13571.5|13568|13573.1|13569.6|13573.1|13569.6|13568.3|13564.8|333
1693314300000|2023-08-29 13:05:00|13573|13569.5|13573.1|13569.6|13574.3|13570.8|13569.9|13566.4|240
1693314600000|2023-08-29 13:10:00|13573|13569.5|13575.2|13571.7|13575.5|13572.5|13572.7|13569.5|251
1693314900000|2023-08-29 13:15:00|13575.3|13571.8|13575.4|13571.9|13576.5|13573|13575|13571.7|198
1693315200000|2023-08-29 13:20:00|13575.5|13572|13572.9|13570.9|13576|13573.1|13572|13569.2|270
1693315500000|2023-08-29 13:25:00|13574|13570.5|13574.1|13572.1|13575.4|13572.6|13573.4|13570.4|206
1693315800000|2023-08-29 13:30:00|13574|13572|13572.9|13570.9|13574.6|13572.6|13571.1|13569.1|307
1693316100000|2023-08-29 13:35:00|13572.8|13570.8|13570|13568|13573.1|13571.1|13567.9|13564.4|291
1693316400000|2023-08-29 13:40:00|13570.1|13568.1|13566.1|13564.1|13570.5|13568.5|13565.1|13561.7|291
1693316700000|2023-08-29 13:45:00|13566.2|13564.2|13560.8|13557.3|13566.3|13564.3|13560.7|13557.2|330
1693317000000|2023-08-29 13:50:00|13560.6|13557.1|13563.1|13561.1|13564.2|13561.4|13559.7|13556.2|317
1693317300000|2023-08-29 13:55:00|13563|13561|13567.4|13553.6|13567.4|13561.1|13561.8|13553.6|312
1693317600000|2023-08-29 14:00:00|13567.3|13554.1|13527.6|13524.1|13568.2|13555.3|13525.4|13521.9|604
1693317900000|2023-08-29 14:05:00|13527.4|13523.9|13529.9|13526.4|13537.6|13534.1|13525.6|13522.1|518
1693318200000|2023-08-29 14:10:00|13529.7|13526.2|13536.7|13533.2|13542.7|13539.2|13528.8|13525.3|610
1693318500000|2023-08-29 14:15:00|13537.2|13533.7|13529.6|13526.1|13538.1|13534.6|13528.8|13525.3|488
1693318800000|2023-08-29 14:20:00|13529.5|13526|13531.8|13528.3|13531.8|13528.3|13527.5|13524|276
1693319100000|2023-08-29 14:25:00|13531.7|13528.2|13526.5|13523|13533|13530.2|13525.5|13522|366
1693319400000|2023-08-29 14:30:00|13526.7|13523.2|13533.2|13529.7|13533.3|13529.8|13526.6|13523.1|342
1693319700000|2023-08-29 14:35:00|13533.3|13529.8|13541|13537.5|13543.8|13540.3|13533.2|13529.7|368
1693320000000|2023-08-29 14:40:00|13541.1|13537.6|13540.2|13538.2|13541.8|13538.4|13538.6|13535.1|345
1693320300000|2023-08-29 14:45:00|13541|13537.5|13539.1|13535.6|13544.1|13540.6|13538.2|13534.7|405
1693320600000|2023-08-29 14:50:00|13539.7|13536.2|13534|13530.5|13540.7|13537.2|13532.6|13529.9|328
1693320900000|2023-08-29 14:55:00|13534.1|13530.6|13529.3|13525.8|13535.4|13532.7|13526|13523.3|396
1693321200000|2023-08-29 15:00:00|13529.2|13525.7|13522.5|13519|13529.2|13525.7|13518.7|13515.2|340
1693321500000|2023-08-29 15:05:00|13522.7|13519.2|13527.3|13523.8|13527.4|13524.2|13520.9|13517.4|351
1693321800000|2023-08-29 15:10:00|13527.4|13523.9|13519.7|13516.2|13527.4|13524.7|13519.7|13516.2|344
1693322100000|2023-08-29 15:15:00|13519.8|13516.3|13519|13515.5|13523.9|13520.4|13518.7|13515.5|318
1693322400000|2023-08-29 15:20:00|13518.8|13515.3|13518|13516|13521|13517.5|13517|13514.1|264
1693322700000|2023-08-29 15:25:00|13517.9|13515.9|13515.6|13512.1|13518.6|13515.9|13514.9|13511.9|221
1693323000000|2023-08-29 15:30:00|13515.7|13512.2|13514.5|13511|13518|13514.6|13514.3|13510.8|278
1693323300000|2023-08-29 15:35:00|13514.6|13511.1|13512.6|13509.1|13517.1|13513.6|13512.3|13508.8|204
1693323600000|2023-08-29 15:40:00|13512.7|13509.2|13514.5|13511|13514.6|13511.1|13510|13506.5|154
1693323900000|2023-08-29 15:45:00|13514.4|13510.9|13514.3|13510.8|13516.6|13513.1|13513.7|13510.4|253
1693324200000|2023-08-29 15:50:00|13514.2|13510.7|13517.6|13514.1|13517.9|13514.5|13514|13510.7|235
1693324500000|2023-08-29 15:55:00|13517.5|13514|13519.1|13515.6|13520.5|13517|13517.4|13513.9|276
1693324800000|2023-08-29 16:00:00|13519|13515.5|13517.9|13514.4|13520.3|13516.8|13516.9|13513.8|247
1693325100000|2023-08-29 16:05:00|13518|13514.5|13514.7|13511.2|13519.5|13516|13513.9|13511.1|199
1693325400000|2023-08-29 16:10:00|13514.6|13511.1|13518.9|13515.4|13519|13515.5|13513.9|13511.1|212
1693325700000|2023-08-29 16:15:00|13519|13515.5|13520.4|13516.9|13520.9|13517.4|13518.5|13515|190
1693326000000|2023-08-29 16:20:00|13520.5|13517|13519.8|13516.3|13520.8|13517.3|13517.1|13514.4|174
1693326300000|2023-08-29 16:25:00|13519.7|13516.2|13519|13515.5|13520|13516.5|13517.8|13514.3|177
1693326600000|2023-08-29 16:30:00|13518.9|13515.4|13521.9|13518.4|13521.9|13518.4|13517.9|13514.9|157
1693326900000|2023-08-29 16:35:00|13521.8|13518.3|13519|13515.5|13522.4|13519|13518.9|13515.5|155
1693327200000|2023-08-29 16:40:00|13518.9|13515.4|13519.6|13517.6|13521.1|13518.3|13518.9|13515.4|127
1693327500000|2023-08-29 16:45:00|13519.5|13517.5|13518.4|13514.9|13519.9|13517.7|13517.1|13514.2|152
1693327800000|2023-08-29 16:50:00|13518.3|13514.8|13516.6|13513.1|13518.4|13515|13515.3|13512.3|139
1693328100000|2023-08-29 16:55:00|13516.7|13513.2|13514|13510.5|13516.8|13513.3|13512.9|13510.2|139
1693328400000|2023-08-29 17:00:00|13513.9|13510.4|13510|13506.5|13513.9|13510.4|13507.7|13505.4|192
1693328700000|2023-08-29 17:05:00|13509.9|13506.4|13509.9|13507.9|13512.6|13509.2|13509.7|13506.2|187
1693329000000|2023-08-29 17:10:00|13509.8|13507.8|13507.8|13504.3|13511.7|13509.1|13507.5|13504|245
1693329300000|2023-08-29 17:15:00|13507.7|13504.2|13507.8|13504.3|13509.2|13505.7|13507.3|13503.8|257
1693329600000|2023-08-29 17:20:00|13507.7|13504.2|13507.7|13504.2|13509.4|13505.9|13507.1|13503.6|212
1693329900000|2023-08-29 17:25:00|13507.8|13504.3|13508.7|13505.2|13509.7|13506.2|13507.5|13504|217
1693330200000|2023-08-29 17:30:00|13508.6|13505.1|13506.5|13503|13509.5|13506|13506.3|13502.8|187
1693330500000|2023-08-29 17:35:00|13506.4|13502.9|13503.2|13499.7|13506.7|13503.2|13503.2|13499.7|229
1693330800000|2023-08-29 17:40:00|13503.7|13500.2|13505.1|13501.6|13505.7|13502.2|13503.5|13500|158
1693331100000|2023-08-29 17:45:00|13505.2|13501.7|13503.9|13500.4|13505.8|13502.3|13503.6|13500.1|145
1693331400000|2023-08-29 17:50:00|13504|13500.5|13506.7|13503.2|13506.9|13503.4|13503.9|13500.4|254
1693331700000|2023-08-29 17:55:00|13506.6|13503.1|13505.5|13502|13508.9|13505.4|13505.5|13502|219
1693332000000|2023-08-29 18:00:00|13505.6|13502.1|13508|13504.5|13508.7|13505.2|13505.5|13502|211
1693332300000|2023-08-29 18:05:00|13508.1|13504.6|13507.8|13504.3|13509.5|13506|13507.1|13503.6|177
1693332600000|2023-08-29 18:10:00|13507|13505|13508.3|13504.8|13508.4|13505|13506.4|13502.9|199
1693332900000|2023-08-29 18:15:00|13508.2|13504.7|13510.3|13506.8|13510.9|13507.4|13507.9|13504.4|216
1693333200000|2023-08-29 18:20:00|13510.2|13506.7|13511.1|13507.6|13511.3|13507.8|13508.9|13506.1|103
1693333500000|2023-08-29 18:25:00|13511|13507.5|13512.9|13509.4|13513.5|13510|13510.7|13507.2|210
1693333800000|2023-08-29 18:30:00|13512.8|13509.3|13511.5|13508|13513.2|13509.7|13511.3|13507.8|168
1693334100000|2023-08-29 18:35:00|13511.4|13507.9|13510.5|13507|13511.5|13508.7|13509.7|13506.2|155
1693334400000|2023-08-29 18:40:00|13510.4|13506.9|13508.1|13504.6|13510.4|13506.9|13507.5|13504|139
1693334700000|2023-08-29 18:45:00|13508|13504.5|13506.3|13502.8|13508|13504.5|13505.7|13502.2|195
1693335000000|2023-08-29 18:50:00|13506.4|13502.9|13506.7|13503.2|13506.8|13503.3|13504.6|13501.4|182
1693335300000|2023-08-29 18:55:00|13506.8|13503.3|13504.4|13500.9|13506.8|13504|13503.7|13500.9|171
1693335600000|2023-08-29 19:00:00|13504.5|13501|13503.3|13499.8|13505.4|13501.9|13503.1|13499.6|195
1693335900000|2023-08-29 19:05:00|13503.2|13499.7|13503.8|13500.3|13504.1|13500.6|13502.7|13499.2|142
1693336200000|2023-08-29 19:10:00|13503.7|13500.2|13496.8|13493.3|13503.8|13500.3|13496.7|13493.2|191
1693336500000|2023-08-29 19:15:00|13496.7|13493.2|13495.4|13491.9|13497.1|13493.6|13495.3|13491.8|166
1693336800000|2023-08-29 19:20:00|13495.3|13491.8|13493.7|13490.2|13495.7|13492.2|13493.6|13490.1|127
1693337100000|2023-08-29 19:25:00|13493.8|13490.3|13494.9|13491.4|13495.1|13491.6|13493.5|13490|99
1693337400000|2023-08-29 19:30:00|13494.8|13491.3|13494.8|13491.3|13496|13492.5|13494.8|13491.3|81
1693337700000|2023-08-29 19:35:00|13494.9|13491.4|13495.8|13492.3|13496.7|13493.2|13494.7|13491.2|114
1693338000000|2023-08-29 19:40:00|13495.9|13492.4|13497.8|13494.3|13498.1|13494.6|13495.8|13492.3|170
1693338300000|2023-08-29 19:45:00|13497.7|13494.2|13497.8|13494.3|13499.2|13495.7|13497.7|13494.2|210
1693338600000|2023-08-29 19:50:00|13497.7|13494.2|13497.8|13494.3|13498.8|13495.3|13497.6|13494.1|242
1693338900000|2023-08-29 19:55:00|13497.9|13494.4|13497.8|13494.3|13498.2|13494.7|13497.1|13493.6|182
1693339200000|2023-08-29 20:00:00|13497.9|13494.4|13497.9|13494.4|13498.6|13495.1|13497.5|13494|130
1693339500000|2023-08-29 20:05:00|13498|13494.5|13497.7|13494.2|13498|13494.5|13497.5|13494|72
1693339800000|2023-08-29 20:10:00|13497.8|13494.3|13497|13493.5|13498|13494.5|13496.8|13493.3|57
1693340100000|2023-08-29 20:15:00|13497.1|13493.6|13496.3|13492.8|13497.3|13493.8|13495.8|13492.3|137
1693340400000|2023-08-29 20:20:00|13496.4|13492.9|13496.1|13492.6|13496.7|13493.2|13496|13492.5|123
1693340700000|2023-08-29 20:25:00|13496|13492.5|13496|13492.5|13497.4|13493.9|13495.6|13492.1|131
1693341000000|2023-08-29 20:30:00|13495.9|13492.4|13496.1|13492.6|13496.2|13492.7|13495.2|13491.7|79
1693341300000|2023-08-29 20:35:00|13496.2|13492.7|13496.2|13492.7|13496.9|13493.4|13496|13492.5|77
1693341600000|2023-08-29 20:40:00|13496.1|13492.6|13498.8|13495.3|13499|13495.5|13496.1|13492.6|80
1693341900000|2023-08-29 20:45:00|13498.7|13495.2|13497.5|13494|13498.8|13495.3|13497.2|13493.7|71
1693342200000|2023-08-29 20:50:00|13497.4|13493.9|13497.7|13493.2|13498.2|13493.9|13497.3|13492.6|121
1693342500000|2023-08-29 20:55:00|13497.8|13493.3|13499.9|13492.8|13499.9|13494.1|13497.6|13492.7|149
1693342800000|2023-08-29 21:00:00|13509.2|13493.2|13514|13498|13516|13500|13508.1|13492.1|51
1693343100000|2023-08-29 21:05:00|13513.9|13497.9|13506.1|13490.1|13514.9|13498.9|13505.7|13489.7|72
1693343400000|2023-08-29 21:10:00|13506.2|13490.2|13505.7|13489.7|13506.2|13490.2|13505.2|13489.2|16
1693343700000|2023-08-29 21:15:00|13504.9|13488.9|13504.9|13488.9|13505|13489|13504.7|13488.7|25
1693344000000|2023-08-29 21:20:00|13505|13489|13505.6|13489.7|13505.8|13489.8|13504.9|13488.9|8
1693344300000|2023-08-29 21:25:00|13505.7|13489.8|13505.6|13489.6|13505.9|13490|13505.2|13489.6|15
1693344600000|2023-08-29 21:30:00|13505.7|13489.7|13501.9|13490.1|13512.5|13496.5|13501.5|13487.1|129
1693344900000|2023-08-29 21:35:00|13502.1|13490.2|13500.6|13490.4|13502.1|13491|13500.6|13489.7|25
1693345200000|2023-08-29 21:40:00|13500.8|13490.5|13501.2|13491.1|13501.9|13491.1|13500.8|13490.5|28
1693345500000|2023-08-29 21:45:00|13501|13490.5|13501|13490.2|13501.7|13491.7|13500.6|13489.9|68
1693345800000|2023-08-29 21:50:00|13500.8|13490.4|13501.7|13490.2|13501.9|13490.6|13500.8|13490.1|42
1693346100000|2023-08-29 21:55:00|13501.8|13490.1|13499.4|13491.2|13501.8|13491.4|13499.4|13490|45
1693346400000|2023-08-29 22:00:00|13499.5|13491.3|13497.7|13491.9|13499.7|13492.4|13497.3|13491.2|90
1693346700000|2023-08-29 22:05:00|13497.5|13492|13497.7|13491.8|13497.9|13492.6|13497.3|13491.6|47
1693347000000|2023-08-29 22:10:00|13497.9|13491.9|13497.5|13491.8|13497.9|13492.6|13497.1|13491.7|82
1693347300000|2023-08-29 22:15:00|13497.4|13492.1|13496.2|13491.9|13497.9|13493|13496|13491.6|194
1693347600000|2023-08-29 22:20:00|13496.1|13491.8|13496.3|13492.1|13496.7|13492.5|13496.1|13491.8|74
1693347900000|2023-08-29 22:25:00|13496.4|13491.8|13496.2|13492.1|13496.8|13492.2|13495.9|13491.6|89
1693348200000|2023-08-29 22:30:00|13496.3|13492|13494.9|13491.4|13496.3|13492.5|13494.4|13490.9|113
1693348500000|2023-08-29 22:35:00|13494.8|13491.3|13494.5|13491|13495.2|13491.7|13494.4|13490.9|59
1693348800000|2023-08-29 22:40:00|13494.6|13491.1|13496.3|13492.8|13496.3|13492.8|13494.4|13490.9|37
1693349100000|2023-08-29 22:45:00|13496.2|13492.7|13495.6|13492.1|13496.4|13493|13495|13492|40
1693349400000|2023-08-29 22:50:00|13495.7|13492.2|13495.6|13492.1|13495.9|13492.4|13495.4|13491.9|41
1693349700000|2023-08-29 22:55:00|13495.5|13492|13495.9|13492.4|13496|13492.5|13495.4|13491.9|37
1693350000000|2023-08-29 23:00:00|13495.8|13492.3|13495.3|13491.8|13496|13492.5|13495.3|13491.8|39
1693350300000|2023-08-29 23:05:00|13495.4|13491.9|13496.1|13492.6|13496.1|13492.7|13494.7|13491.8|25
1693350600000|2023-08-29 23:10:00|13495.9|13492.4|13495.6|13492.1|13495.9|13492.4|13495.5|13492|41
1693350900000|2023-08-29 23:15:00|13495.5|13492|13495.9|13492.4|13496|13492.5|13495.5|13492|55
1693351200000|2023-08-29 23:20:00|13496|13492.5|13497.8|13494.3|13498|13494.5|13496|13492.5|42
1693351500000|2023-08-29 23:25:00|13497.9|13494.4|13497.8|13494.3|13497.9|13494.4|13497.7|13494.2|20
1693351800000|2023-08-29 23:30:00|13497.9|13494.4|13496.5|13493|13498|13494.5|13496.4|13492.9|58
1693352100000|2023-08-29 23:35:00|13496.6|13493.1|13496.3|13492.8|13496.6|13493.1|13496|13492.5|74
1693352400000|2023-08-29 23:40:00|13496.4|13492.9|13497.2|13493.7|13497.2|13493.7|13496.2|13492.7|43
1693352700000|2023-08-29 23:45:00|13497.1|13493.6|13500.1|13496.6|13501.5|13498|13497.1|13493.6|114
1693353000000|2023-08-29 23:50:00|13500|13496.5|13500.3|13498.3|13501.1|13498.3|13500|13496.5|64
1693353300000|2023-08-29 23:55:00|13500.5|13498.5|13501.2|13497.7|13501.8|13498.6|13500.5|13497.6|51
1693353600000|2023-08-30 00:00:00|13501.1|13497.6|13499.5|13497.5|13501.5|13498.3|13499.5|13496.3|168
1693353900000|2023-08-30 00:05:00|13500.3|13496.8|13504.1|13500.6|13504.2|13501.5|13499.8|13496.3|116
1693354200000|2023-08-30 00:10:00|13504|13500.5|13504|13500.5|13504.3|13501.3|13502.9|13499.4|125
1693354500000|2023-08-30 00:15:00|13503.9|13500.4|13503.1|13501.1|13504|13501.2|13502.8|13500|142
1693354800000|2023-08-30 00:20:00|13503|13501|13503.2|13501.2|13503.9|13501.2|13501.8|13499.3|136
1693355100000|2023-08-30 00:25:00|13503.1|13501.1|13503.6|13501.6|13505.3|13502.5|13502.8|13500.2|148
1693355400000|2023-08-30 00:30:00|13503.5|13501.5|13503.8|13501.8|13504|13501.8|13502.8|13500.1|143
1693355700000|2023-08-30 00:35:00|13503.7|13501.7|13504.7|13501.2|13505.1|13502.5|13503.3|13500.3|159
1693356000000|2023-08-30 00:40:00|13504.6|13501.1|13508|13504.5|13509.7|13506.2|13503.9|13501.1|167
1693356300000|2023-08-30 00:45:00|13508.1|13504.6|13507.3|13503.8|13508.5|13505.7|13507.2|13503.8|96
1693356600000|2023-08-30 00:50:00|13507.2|13503.7|13505.4|13501.9|13507.7|13504.2|13504.9|13501.9|143
1693356900000|2023-08-30 00:55:00|13505.5|13502|13504.2|13500.7|13506|13503.1|13502.8|13500.2|202
1693357200000|2023-08-30 01:00:00|13504.1|13500.6|13505.2|13503.2|13506.1|13503.3|13503.7|13500.2|188
1693357500000|2023-08-30 01:05:00|13505.3|13503.3|13506|13504|13507.8|13505|13505|13503|152
1693357800000|2023-08-30 01:10:00|13506.1|13504.1|13509|13505.5|13509.2|13506.3|13505.4|13502.7|163
1693358100000|2023-08-30 01:15:00|13508.9|13505.4|13509.8|13506.3|13510.8|13508|13507.7|13504.2|128
1693358400000|2023-08-30 01:20:00|13509.9|13506.4|13506.9|13504.9|13509.9|13506.4|13506.6|13503.8|161
1693358700000|2023-08-30 01:25:00|13506.8|13504.8|13506.6|13504.6|13507.5|13505.3|13506.3|13504|159
1693359000000|2023-08-30 01:30:00|13507|13505|13514.6|13511.1|13515.5|13512|13507|13505|285
1693359300000|2023-08-30 01:35:00|13514.7|13511.2|13514.2|13510.7|13515.2|13511.7|13511.8|13508.3|192
1693359600000|2023-08-30 01:40:00|13514.3|13510.8|13516.8|13513.3|13517.4|13514.2|13513.9|13510.4|141
1693359900000|2023-08-30 01:45:00|13517|13513.5|13514.7|13511.2|13517.1|13514.2|13514.3|13510.8|172
1693360200000|2023-08-30 01:50:00|13514.5|13511|13512.4|13510.4|13514.5|13511|13511.9|13508.4|141
1693360500000|2023-08-30 01:55:00|13512.5|13510.5|13514.5|13512.5|13515.5|13513.1|13512.4|13510.4|105
1693360800000|2023-08-30 02:00:00|13514.6|13512.6|13516.6|13514.6|13517.3|13514.6|13514.5|13512|162
1693361100000|2023-08-30 02:05:00|13516.7|13514.7|13517.7|13515.7|13518.7|13516.2|13516.5|13513.5|211
1693361400000|2023-08-30 02:10:00|13517.8|13515.8|13518|13516|13519.3|13516.7|13516.9|13514.4|155
1693361700000|2023-08-30 02:15:00|13518.1|13516.1|13517.5|13515.5|13519|13517|13517.2|13514.6|128
1693362000000|2023-08-30 02:20:00|13517.6|13515.6|13517.5|13515.5|13518.2|13516.2|13517.2|13514.6|99
1693362300000|2023-08-30 02:25:00|13517.6|13515.6|13516.7|13514.7|13517.7|13515.7|13516.5|13514|106
1693362600000|2023-08-30 02:30:00|13517.4|13513.9|13517.3|13515.3|13517.5|13515.5|13516.4|13513.7|149
1693362900000|2023-08-30 02:35:00|13517.4|13515.4|13521.1|13517.6|13522.3|13518.8|13516.9|13514.2|220
1693363200000|2023-08-30 02:40:00|13521.2|13517.7|13521.4|13519.4|13523.1|13520.8|13521.1|13517.7|135
1693363500000|2023-08-30 02:45:00|13521.7|13519.7|13524.3|13522.3|13524.3|13522.3|13521|13518.2|146
1693363800000|2023-08-30 02:50:00|13524.2|13522.2|13525.6|13522.1|13525.6|13523.6|13523.8|13520.9|115
1693364100000|2023-08-30 02:55:00|13525.5|13522|13522.6|13520.6|13525.6|13522.1|13520.4|13518|145
1693364400000|2023-08-30 03:00:00|13522.5|13520.5|13521.1|13519.1|13523.2|13521.2|13520.3|13518.2|121
1693364700000|2023-08-30 03:05:00|13521|13519|13521|13519|13521.4|13519.4|13520.5|13518.5|102
1693365000000|2023-08-30 03:10:00|13521.1|13519.1|13522.2|13520.2|13522.5|13520.5|13521|13519|118
1693365300000|2023-08-30 03:15:00|13522.1|13520.1|13522.5|13520.5|13522.6|13520.6|13521.7|13519.7|61
1693365600000|2023-08-30 03:20:00|13522.4|13520.4|13522.6|13520.6|13522.6|13520.6|13522.3|13520.3|63
1693365900000|2023-08-30 03:25:00|13522.5|13520.5|13523.5|13521.5|13523.6|13521.6|13521.6|13519.6|95
1693366200000|2023-08-30 03:30:00|13524.3|13520.8|13522.8|13520.8|13526.9|13524.4|13522.8|13520|159
1693366500000|2023-08-30 03:35:00|13522.7|13520.7|13522.5|13520.5|13523.6|13521.2|13522.4|13519.8|96
1693366800000|2023-08-30 03:40:00|13522.6|13520.6|13522.8|13520.8|13522.9|13520.9|13522.4|13520.4|73
1693367100000|2023-08-30 03:45:00|13522.9|13520.9|13525.4|13523.4|13525.7|13523.5|13522.9|13520.9|82
1693367400000|2023-08-30 03:50:00|13525.5|13523.5|13523|13521|13525.6|13523.6|13523|13521|81
1693367700000|2023-08-30 03:55:00|13522.9|13520.9|13522.6|13520.6|13523.1|13521.1|13522.2|13520.2|68
1693368000000|2023-08-30 04:00:00|13522.5|13520.5|13522.9|13520.9|13523.4|13521.4|13522.5|13520.5|77
1693368300000|2023-08-30 04:05:00|13523|13521|13524.5|13522.5|13526.2|13523.3|13522.6|13520.6|118
1693368600000|2023-08-30 04:10:00|13524.4|13522.4|13524.1|13522.1|13524.6|13522.6|13521.5|13519.1|111
1693368900000|2023-08-30 04:15:00|13524|13522|13524.9|13522.9|13525.2|13523.2|13523|13521|114
1693369200000|2023-08-30 04:20:00|13525|13523|13525.2|13523.2|13526.3|13523.4|13524.8|13522.2|122
1693369500000|2023-08-30 04:25:00|13525.1|13523.1|13525.3|13523.3|13526|13523.5|13524.3|13522.2|101
1693369800000|2023-08-30 04:30:00|13525.2|13523.2|13525.7|13523.7|13525.7|13523.7|13524.9|13522.9|71
1693370100000|2023-08-30 04:35:00|13525.6|13523.6|13526|13524|13527|13525|13525.6|13523.6|78
1693370400000|2023-08-30 04:40:00|13526.1|13524.1|13527|13525|13527|13525|13526|13524|124
1693370700000|2023-08-30 04:45:00|13526.9|13524.9|13526.2|13524.2|13527.5|13525.1|13525.6|13522.8|87
1693371000000|2023-08-30 04:50:00|13526.1|13524.1|13527.1|13525.1|13528.7|13526.1|13526|13524|123
1693371300000|2023-08-30 04:55:00|13527.2|13525.2|13526.6|13524.6|13527.3|13525.3|13526.6|13524.6|67
1693371600000|2023-08-30 05:00:00|13526.7|13524.7|13524.9|13522.9|13527|13525|13523.8|13521.8|148
1693371900000|2023-08-30 05:05:00|13525|13523|13525.8|13523.8|13527.6|13524.9|13524.9|13522.8|150
1693372200000|2023-08-30 05:10:00|13525.9|13523.9|13525.7|13522.2|13527.1|13525.1|13524.9|13521.9|158
1693372500000|2023-08-30 05:15:00|13525.6|13522.1|13525.7|13522.2|13526.9|13524.1|13524.7|13521.8|128
1693372800000|2023-08-30 05:20:00|13525.8|13522.3|13527.3|13525.3|13527.3|13525.3|13524.8|13522.1|127
1693373100000|2023-08-30 05:25:00|13527.2|13525.2|13526.9|13524.9|13527.4|13525.4|13526.9|13524.9|28
1693373400000|2023-08-30 05:30:00|13526|13524|13523.8|13520.3|13527.1|13524.9|13523|13519.6|248
1693373700000|2023-08-30 05:35:00|13523.9|13520.4|13524.9|13522.9|13525.8|13523.2|13523.4|13520.3|133
1693374000000|2023-08-30 05:40:00|13524.7|13521.2|13523|13521|13524.8|13521.5|13522.3|13520.3|125
1693374300000|2023-08-30 05:45:00|13523.1|13521.1|13525.5|13523.5|13526|13523.5|13521.9|13519.9|135
1693374600000|2023-08-30 05:50:00|13525.4|13523.4|13525.1|13523.1|13527|13524.2|13524.7|13521.8|142
1693374900000|2023-08-30 05:55:00|13525|13523|13523.8|13521.8|13525.5|13523.5|13523.2|13521|160
1693375200000|2023-08-30 06:00:00|13523.7|13521.7|13523.2|13519.7|13524.6|13522.2|13521.2|13519|290
1693375500000|2023-08-30 06:05:00|13523.3|13519.8|13520.9|13518.9|13523.3|13521.2|13520.5|13518.5|188
1693375800000|2023-08-30 06:10:00|13520.8|13518.8|13521.9|13519.9|13522.9|13520.1|13520.3|13518.3|136
1693376100000|2023-08-30 06:15:00|13521.8|13519.8|13520.2|13518.2|13522.8|13519.8|13519.2|13517.1|180
1693376400000|2023-08-30 06:20:00|13520.1|13518.1|13518.6|13516.6|13520.3|13518.3|13518.1|13516.1|116
1693376700000|2023-08-30 06:25:00|13518.5|13516.5|13519.2|13517.2|13519.3|13517.3|13515.6|13513.6|192
1693377000000|2023-08-30 06:30:00|13519.1|13517.1|13521.1|13519.1|13523|13520.9|13519|13516.2|178
1693377300000|2023-08-30 06:35:00|13521|13519|13519.1|13517.1|13521.8|13519.3|13518.3|13515.7|142
1693377600000|2023-08-30 06:40:00|13519.2|13517.2|13519.2|13517.2|13519.8|13517.8|13518.6|13516.6|100
1693377900000|2023-08-30 06:45:00|13519.1|13517.1|13522.6|13520.6|13522.7|13520.6|13519.1|13517.1|182
1693378200000|2023-08-30 06:50:00|13522.7|13520.7|13527.4|13523.9|13527.4|13523.9|13521.9|13519.2|135
1693378500000|2023-08-30 06:55:00|13527.5|13524|13527.8|13524.3|13529.5|13526|13527.5|13524|157
1693378800000|2023-08-30 07:00:00|13527.9|13524.4|13526.1|13524.1|13529.3|13525.9|13525.7|13523.3|153
1693379100000|2023-08-30 07:05:00|13526.2|13524.2|13526.9|13523.4|13528.6|13525.3|13525.9|13522.7|196
1693379400000|2023-08-30 07:10:00|13526.1|13524.1|13525.9|13522.4|13527.7|13525.7|13524.9|13522.3|124
1693379700000|2023-08-30 07:15:00|13526|13522.5|13529.2|13527.2|13530.4|13527.5|13525.2|13522.4|211
1693380000000|2023-08-30 07:20:00|13529.1|13527.1|13532.1|13528.6|13532.1|13529.6|13528.4|13526|191
1693380300000|2023-08-30 07:25:00|13532|13528.5|13530.2|13528.2|13533.3|13529.8|13529.8|13527|199
1693380600000|2023-08-30 07:30:00|13530.1|13528.1|13530|13528|13532|13529.1|13529.4|13527.4|147
1693380900000|2023-08-30 07:35:00|13530.1|13528.1|13527.6|13525.6|13530.1|13528.1|13526.4|13524.4|125
1693381200000|2023-08-30 07:40:00|13527.7|13525.7|13526|13522.5|13527.7|13525.7|13525.4|13522.2|183
1693381500000|2023-08-30 07:45:00|13525.9|13522.4|13528.9|13526.9|13529.3|13527.1|13525.2|13522.2|231
1693381800000|2023-08-30 07:50:00|13529|13527|13528.1|13526.1|13529|13527|13526.2|13523.6|188
1693382100000|2023-08-30 07:55:00|13528|13526|13526.7|13524.7|13528.2|13526.2|13526.6|13524.6|124
1693382400000|2023-08-30 08:00:00|13526.4|13524.4|13528.1|13526.1|13530.1|13527.5|13526.3|13524.2|253
1693382700000|2023-08-30 08:05:00|13528.8|13525.3|13531.8|13528.3|13532.3|13528.8|13528.8|13525.3|235
1693383000000|2023-08-30 08:10:00|13531.9|13528.4|13537.1|13535.1|13538.3|13535.1|13531.9|13528.4|248
1693383300000|2023-08-30 08:15:00|13537|13535|13537.3|13533.8|13537.6|13535.3|13536.2|13533.7|80
1693383600000|2023-08-30 08:20:00|13537.4|13533.9|13535.7|13533.7|13537.5|13534.3|13534.9|13532.3|168
1693383900000|2023-08-30 08:25:00|13535.6|13533.6|13536.8|13533.3|13537.1|13534.3|13533.4|13530.4|169
1693384200000|2023-08-30 08:30:00|13536.9|13533.4|13536|13532.5|13538.3|13536|13534.4|13532.4|194
1693384500000|2023-08-30 08:35:00|13536.1|13532.6|13536.4|13534.4|13536.5|13534.5|13534.4|13531.5|158
1693384800000|2023-08-30 08:40:00|13536.3|13534.3|13537.4|13533.9|13538.2|13535.9|13535.9|13532.4|190
1693385100000|2023-08-30 08:45:00|13537.5|13534|13537.1|13535.1|13537.7|13535.2|13535.6|13532.1|180
1693385400000|2023-08-30 08:50:00|13537.2|13535.2|13541.8|13539.8|13543.4|13541.3|13537.2|13534.4|207
1693385700000|2023-08-30 08:55:00|13541.7|13539.7|13538.9|13536.9|13541.8|13539.8|13538.7|13536.7|183
1693386000000|2023-08-30 09:00:00|13539.5|13536|13538|13534.5|13541.8|13539.1|13537.1|13534.2|240
1693386300000|2023-08-30 09:05:00|13538.1|13534.6|13537.2|13535.2|13538.1|13535.4|13535.5|13532.8|150
1693386600000|2023-08-30 09:10:00|13537.1|13535.1|13536|13534|13538.2|13535.3|13535.9|13533.9|184
1693386900000|2023-08-30 09:15:00|13536.1|13534.1|13534.6|13532.6|13536.1|13534.1|13534.1|13532.1|130
1693387200000|2023-08-30 09:20:00|13534.7|13532.7|13533.7|13530.2|13534.9|13532.9|13531.1|13528.1|161
1693387500000|2023-08-30 09:25:00|13533.6|13530.1|13529.8|13527.8|13534.2|13531.4|13529.7|13527.7|149
1693387800000|2023-08-30 09:30:00|13529.9|13527.9|13534|13532|13534.3|13532.3|13529.8|13527.5|165
1693388100000|2023-08-30 09:35:00|13533.9|13531.9|13532.8|13530.8|13535|13533|13532.7|13529.4|181
1693388400000|2023-08-30 09:40:00|13533.5|13530|13530.7|13527.2|13533.9|13531.2|13530.6|13527.1|167
1693388700000|2023-08-30 09:45:00|13530.6|13527.1|13529.9|13526.4|13530.7|13528|13528.7|13526|149
1693389000000|2023-08-30 09:50:00|13529.6|13527.6|13528.1|13526.1|13529.9|13527.6|13527.2|13525.2|90
1693389300000|2023-08-30 09:55:00|13528.2|13526.2|13526.8|13523.3|13528.2|13526.2|13525.9|13523.1|196
1693389600000|2023-08-30 10:00:00|13526.7|13523.2|13526.9|13523.4|13528|13525.7|13525.8|13523.1|212
1693389900000|2023-08-30 10:05:00|13526.8|13523.3|13527|13525|13528.7|13526|13525.7|13523.1|141
1693390200000|2023-08-30 10:10:00|13526.9|13524.9|13527.9|13524.4|13529|13526.1|13526.9|13524.2|164
1693390500000|2023-08-30 10:15:00|13527.8|13524.3|13529.7|13526.2|13529.9|13526.4|13526.7|13523.9|133
1693390800000|2023-08-30 10:20:00|13529.8|13526.3|13532.7|13529.2|13533.1|13529.6|13529|13526.2|156
1693391100000|2023-08-30 10:25:00|13532.6|13529.1|13532.8|13529.3|13533.3|13529.8|13529.7|13527.2|166
1693391400000|2023-08-30 10:30:00|13532.9|13529.4|13531.9|13528.4|13533.3|13529.8|13529.2|13526.2|206
1693391700000|2023-08-30 10:35:00|13531.8|13528.3|13530.6|13527.1|13532.4|13528.9|13529.4|13526.7|211
1693392000000|2023-08-30 10:40:00|13530|13528|13532|13528.5|13532.1|13528.6|13527.9|13525.7|265
1693392300000|2023-08-30 10:45:00|13532.1|13528.6|13531.5|13528|13533.8|13530.3|13530.6|13527.1|207
1693392600000|2023-08-30 10:50:00|13531.3|13527.8|13531.7|13528.2|13532.6|13530.5|13530.3|13527.8|155
1693392900000|2023-08-30 10:55:00|13531.8|13528.3|13529.7|13527.7|13531.8|13528.3|13529.4|13526.5|133
1693393200000|2023-08-30 11:00:00|13530.5|13527|13531.1|13529.1|13531.6|13529.6|13529.4|13526.7|167
1693393500000|2023-08-30 11:05:00|13531.2|13529.2|13532.9|13529.4|13534.4|13531.2|13530.2|13527.6|208
1693393800000|2023-08-30 11:10:00|13533|13529.5|13532|13530|13533.8|13531.2|13531|13529|128
1693394100000|2023-08-30 11:15:00|13531.9|13529.9|13534.2|13530.7|13535.7|13532.5|13530.9|13528.2|235
1693394400000|2023-08-30 11:20:00|13534.1|13530.6|13530.8|13528.8|13534.9|13531.5|13530.6|13527.7|181
1693394700000|2023-08-30 11:25:00|13530.7|13528.7|13532.2|13528.7|13532.7|13529.4|13530.4|13527.6|206
1693395000000|2023-08-30 11:30:00|13532.3|13528.8|13532.8|13529.3|13533.5|13530.6|13531|13528.3|232
1693395300000|2023-08-30 11:35:00|13532.6|13529.1|13531.7|13528.2|13532.6|13529.1|13530.4|13526.9|251
1693395600000|2023-08-30 11:40:00|13531.6|13528.1|13532.8|13529.3|13532.8|13529.3|13527.8|13525.7|241
1693395900000|2023-08-30 11:45:00|13532.9|13529.4|13531.6|13528.1|13533.9|13530.4|13529.9|13527.2|259
1693396200000|2023-08-30 11:50:00|13531.5|13528|13528.7|13525.2|13532.6|13529.1|13528.4|13524.9|272
1693396500000|2023-08-30 11:55:00|13528.8|13525.3|13530.7|13527.2|13530.7|13527.2|13528.1|13524.6|198
1693396800000|2023-08-30 12:00:00|13530.8|13527.3|13526.1|13524.1|13533|13530.3|13526|13524|226
1693397100000|2023-08-30 12:05:00|13526|13524|13526.7|13523.2|13527.8|13524.7|13525.4|13522.7|175
1693397400000|2023-08-30 12:10:00|13526.6|13523.1|13526.9|13517.1|13527|13523.3|13522.6|13517.1|354
1693397700000|2023-08-30 12:15:00|13526.8|13516.9|13522.7|13519.2|13527.6|13519.8|13517.3|13513.8|440
1693398000000|2023-08-30 12:20:00|13522.5|13519|13527.8|13524.3|13528.4|13524.9|13521.7|13518.2|374
1693398300000|2023-08-30 12:25:00|13527.7|13524.2|13532.4|13516.4|13532.4|13525.3|13520.4|13516.4|331
1693398600000|2023-08-30 12:30:00|13533.5|13517.5|13509.9|13506.4|13535.1|13519.5|13505|13501.5|633
1693398900000|2023-08-30 12:35:00|13509.8|13506.3|13511|13507.5|13515.1|13511.6|13508.4|13504.9|428
1693399200000|2023-08-30 12:40:00|13511.1|13507.6|13504.9|13501.4|13511.1|13507.6|13502.9|13499.8|464
1693399500000|2023-08-30 12:45:00|13504.7|13501.2|13502.2|13498.7|13505|13502|13501.4|13498.7|363
1693399800000|2023-08-30 12:50:00|13502|13498.5|13498.8|13496.8|13502.1|13499.2|13498.4|13495.8|222
1693400100000|2023-08-30 12:55:00|13499.8|13496.3|13500.7|13497.2|13502|13499.1|13498.3|13495.4|376
1693400400000|2023-08-30 13:00:00|13500.8|13497.3|13501.6|13498.1|13507.1|13504.2|13499.9|13496.5|461
1693400700000|2023-08-30 13:05:00|13501.7|13498.2|13504.7|13501.2|13506.2|13502.7|13499.9|13496.4|373
1693401000000|2023-08-30 13:10:00|13504.8|13501.3|13500.2|13496.7|13506|13502.5|13499.4|13496.6|309
1693401300000|2023-08-30 13:15:00|13500.7|13497.2|13501.1|13497.6|13502.8|13500.3|13499.5|13496.1|327
1693401600000|2023-08-30 13:20:00|13500.4|13498.4|13499.5|13496|13502|13499.3|13498.6|13495.1|306
1693401900000|2023-08-30 13:25:00|13499.4|13495.9|13499.2|13497.2|13500.4|13497.5|13497.6|13494.1|320
1693402200000|2023-08-30 13:30:00|13499.1|13497.1|13494.3|13490.8|13499.9|13497.4|13494.3|13490.8|294
1693402500000|2023-08-30 13:35:00|13494.2|13490.7|13497.8|13494.3|13498.4|13495.3|13493.3|13489.8|307
1693402800000|2023-08-30 13:40:00|13497.9|13494.4|13500.2|13498.2|13501.3|13498.2|13497.8|13494.4|316
1693403100000|2023-08-30 13:45:00|13500.3|13498.3|13492.9|13490.9|13500.3|13498.3|13492.3|13489.7|348
1693403400000|2023-08-30 13:50:00|13492.6|13490.6|13490.2|13488.2|13494|13491.3|13488|13485.5|318
1693403700000|2023-08-30 13:55:00|13490.1|13488.1|13489.5|13486|13491.5|13489|13487.3|13483.8|265
1693404000000|2023-08-30 14:00:00|13489.9|13486.4|13491.1|13487.6|13493.2|13489.7|13486.9|13483.4|315
1693404300000|2023-08-30 14:05:00|13491.5|13488|13492|13488.5|13492|13488.5|13489.4|13485.9|212
1693404600000|2023-08-30 14:10:00|13491.9|13488.4|13486|13484|13492.2|13488.7|13483.9|13481|265
1693404900000|2023-08-30 14:15:00|13486.1|13484.1|13489.2|13487.2|13490.1|13487.2|13485|13482.3|248
1693405200000|2023-08-30 14:20:00|13489.1|13487.1|13493.9|13490.4|13496.5|13493|13488.1|13485.3|256
1693405500000|2023-08-30 14:25:00|13493.8|13490.3|13493.5|13490|13497.2|13493.7|13492.5|13489|387
1693405800000|2023-08-30 14:30:00|13493.3|13489.8|13493.9|13490.4|13494.5|13491.3|13490.7|13487.2|382
1693406100000|2023-08-30 14:35:00|13493.8|13490.3|13498.9|13495.4|13499.7|13496.2|13493.8|13490.3|340
1693406400000|2023-08-30 14:40:00|13498.8|13495.3|13495.1|13493.1|13499.1|13495.6|13493.6|13491.1|263
1693406700000|2023-08-30 14:45:00|13495|13493|13499.3|13495.8|13499.7|13497|13494.2|13491.4|371
1693407000000|2023-08-30 14:50:00|13499.5|13496|13498.2|13496.2|13501.9|13498.4|13497.8|13494.9|270
1693407300000|2023-08-30 14:55:00|13498.3|13496.3|13497.5|13495.5|13499|13496.9|13497.4|13495.2|216
1693407600000|2023-08-30 15:00:00|13497.4|13495.4|13498.2|13494.7|13499.7|13496.9|13496.5|13493.8|316
1693407900000|2023-08-30 15:05:00|13498.1|13494.6|13499.9|13496.4|13500.2|13496.9|13495|13492.3|289
1693408200000|2023-08-30 15:10:00|13499.8|13496.3|13498|13494.5|13500.8|13497.3|13497.9|13494.4|286
1693408500000|2023-08-30 15:15:00|13497.9|13494.4|13492.7|13489.2|13498.9|13495.4|13492.2|13489.1|282
1693408800000|2023-08-30 15:20:00|13492.8|13489.3|13492|13488.5|13492.9|13490|13490.9|13488.1|227
1693409100000|2023-08-30 15:25:00|13492.1|13488.6|13494.2|13490.7|13495.7|13492.4|13491.7|13488.5|225
1693409400000|2023-08-30 15:30:00|13494.3|13490.8|13494.6|13491.1|13496.2|13492.7|13493.7|13490.2|174
1693409700000|2023-08-30 15:35:00|13494.7|13491.2|13493.8|13491.8|13496.3|13493.5|13493.1|13490.6|204
1693410000000|2023-08-30 15:40:00|13493.7|13491.7|13493.6|13490.1|13493.9|13491.8|13490.6|13487.9|196
1693410300000|2023-08-30 15:45:00|13493.5|13490|13494.3|13492.3|13494.8|13492.3|13493.1|13489.6|120
1693410600000|2023-08-30 15:50:00|13494.2|13492.2|13496.7|13493.2|13497.5|13494.2|13494.2|13491.7|180
1693410900000|2023-08-30 15:55:00|13496.6|13493.1|13495.9|13492.4|13497.6|13494.3|13495.9|13492.4|175
1693411200000|2023-08-30 16:00:00|13496|13492.5|13500.5|13497|13500.7|13497.4|13496|13492.5|199
1693411500000|2023-08-30 16:05:00|13500.6|13497.1|13499.4|13495.9|13501.6|13498.2|13498.9|13495.5|131
1693411800000|2023-08-30 16:10:00|13499.3|13495.8|13498.1|13494.6|13499.7|13496.2|13497.1|13493.9|156
1693412100000|2023-08-30 16:15:00|13498.2|13494.7|13498.5|13495|13499.7|13497|13496.8|13494|209
1693412400000|2023-08-30 16:20:00|13498.6|13495.1|13499.6|13496.1|13500.2|13496.7|13498.5|13495|213
1693412700000|2023-08-30 16:25:00|13499.7|13496.2|13497.9|13494.4|13499.7|13496.2|13496.3|13493.2|132
1693413000000|2023-08-30 16:30:00|13498|13494.5|13496.7|13493.2|13498.1|13495.2|13495.7|13493|151
1693413300000|2023-08-30 16:35:00|13496.8|13493.3|13498.4|13494.9|13499.3|13496.3|13496.1|13493.1|198
1693413600000|2023-08-30 16:40:00|13498.5|13495|13497.4|13493.9|13499.1|13496.3|13496.7|13493.9|186
1693413900000|2023-08-30 16:45:00|13497.2|13493.7|13498.4|13494.9|13499|13495.5|13497.1|13493.6|142
1693414200000|2023-08-30 16:50:00|13498.3|13494.8|13496.8|13493.3|13498.3|13494.8|13496.2|13493|121
1693414500000|2023-08-30 16:55:00|13496.7|13493.2|13496.1|13492.6|13496.9|13493.4|13495.1|13492.2|169
1693414800000|2023-08-30 17:00:00|13496.2|13492.7|13495.7|13492.2|13496.5|13493.4|13494.8|13491.3|153
1693415100000|2023-08-30 17:05:00|13495.6|13492.1|13493.7|13491.7|13495.9|13492.4|13493.6|13490.6|115
1693415400000|2023-08-30 17:10:00|13493.6|13491.6|13491.9|13488.4|13493.7|13491.7|13491.1|13487.6|132
1693415700000|2023-08-30 17:15:00|13491.8|13488.3|13490.8|13487.3|13492|13488.9|13489.9|13486.7|161
1693416000000|2023-08-30 17:20:00|13490.9|13487.4|13490.1|13488.1|13491.1|13488.2|13489.9|13487.1|64
1693416300000|2023-08-30 17:25:00|13490.2|13488.2|13491.7|13488.2|13491.7|13488.5|13489.8|13486.9|100
1693416600000|2023-08-30 17:30:00|13491.6|13488.1|13491.3|13487.8|13491.8|13488.3|13490|13487.3|156
1693416900000|2023-08-30 17:35:00|13491.5|13488|13494.3|13490.8|13494.4|13490.9|13491.5|13488|162
1693417200000|2023-08-30 17:40:00|13494.4|13490.9|13493.2|13489.7|13494.4|13490.9|13492.9|13489.4|182
1693417500000|2023-08-30 17:45:00|13493.3|13489.8|13496|13492.5|13496|13492.5|13493.3|13489.8|122
1693417800000|2023-08-30 17:50:00|13495.9|13492.4|13497.7|13494.2|13498|13494.5|13495.9|13492.4|141
1693418100000|2023-08-30 17:55:00|13497.8|13494.3|13499.7|13496.2|13500.5|13497|13497.6|13494.1|214
1693418400000|2023-08-30 18:00:00|13499.6|13496.1|13501.1|13497.6|13501.9|13498.7|13499.2|13495.8|189
1693418700000|2023-08-30 18:05:00|13501|13497.5|13500.9|13497.4|13503.7|13500.2|13500.2|13497.2|186
1693419000000|2023-08-30 18:10:00|13501|13497.5|13500.7|13497.2|13502.4|13498.9|13500.6|13497.1|185
1693419300000|2023-08-30 18:15:00|13500.8|13497.3|13500.1|13496.6|13501|13497.5|13498.7|13495.2|225
1693419600000|2023-08-30 18:20:00|13500|13496.5|13501.1|13497.6|13501.2|13497.7|13499.5|13496|240
1693419900000|2023-08-30 18:25:00|13501.2|13497.7|13502.4|13498.9|13503.2|13499.7|13501.1|13497.6|200
1693420200000|2023-08-30 18:30:00|13502.5|13499|13500.9|13497.4|13502.7|13499.2|13500.7|13497.2|130
1693420500000|2023-08-30 18:35:00|13500.8|13497.3|13500.4|13496.9|13501.7|13498.9|13500|13496.6|134
1693420800000|2023-08-30 18:40:00|13500.3|13496.8|13499.9|13496.4|13501|13498|13499.2|13495.7|165
1693421100000|2023-08-30 18:45:00|13499.8|13496.3|13499.6|13496.1|13500|13497|13498.2|13495.2|142
1693421400000|2023-08-30 18:50:00|13499.5|13496|13497.6|13494.1|13499.7|13496.2|13497.2|13494.1|161
1693421700000|2023-08-30 18:55:00|13497.7|13494.2|13495.9|13492.4|13498.2|13494.9|13495.1|13492.4|130
1693422000000|2023-08-30 19:00:00|13496|13492.5|13495.8|13492.3|13496.7|13493.2|13494.5|13491|155
1693422300000|2023-08-30 19:05:00|13495.9|13492.4|13495|13491.5|13496.2|13492.7|13494.9|13491.4|129
1693422600000|2023-08-30 19:10:00|13494.9|13491.4|13494.6|13491.1|13495.6|13492.1|13494.6|13491.1|82
1693422900000|2023-08-30 19:15:00|13494.7|13491.2|13494.4|13490.9|13495.8|13492.3|13494.1|13490.6|66
1693423200000|2023-08-30 19:20:00|13494.5|13491|13496|13492.5|13496.3|13492.8|13494.3|13490.8|72
1693423500000|2023-08-30 19:25:00|13496.1|13492.6|13495.7|13492.2|13496.6|13493.1|13494.3|13490.8|88
1693423800000|2023-08-30 19:30:00|13495.6|13492.1|13494.5|13491|13495.9|13492.4|13494|13490.5|155
1693424100000|2023-08-30 19:35:00|13494.6|13491.1|13493.5|13490|13494.7|13491.2|13493.5|13490|110
1693424400000|2023-08-30 19:40:00|13493.6|13490.1|13494.1|13490.6|13494.5|13491|13492.9|13489.9|113
1693424700000|2023-08-30 19:45:00|13494|13490.5|13497.4|13493.9|13497.7|13494.2|13493.9|13490.4|93
1693425000000|2023-08-30 19:50:00|13497.5|13494|13498.8|13495.3|13499.1|13495.6|13497.4|13493.9|78
1693425300000|2023-08-30 19:55:00|13498.6|13495.1|13498.9|13495.4|13499.5|13496|13498.6|13495.1|164
1693425600000|2023-08-30 20:00:00|13499|13495.5|13498.9|13495.4|13499.1|13495.6|13498.1|13494.6|61
1693425900000|2023-08-30 20:05:00|13498.8|13495.3|13497.9|13494.4|13498.9|13495.4|13497.9|13494.4|26
1693426200000|2023-08-30 20:10:00|13498|13494.5|13496.9|13493.4|13498|13494.5|13496.7|13493.2|50
1693426500000|2023-08-30 20:15:00|13496.8|13493.3|13497.1|13493.6|13497.3|13493.8|13496.7|13493.2|42
1693426800000|2023-08-30 20:20:00|13497.2|13493.7|13497.9|13494.4|13497.9|13494.4|13497.1|13493.6|38
1693427100000|2023-08-30 20:25:00|13498|13494.5|13499.7|13496.2|13500.2|13496.7|13497.7|13494.2|47
1693427400000|2023-08-30 20:30:00|13499.6|13496.1|13499|13495.5|13499.6|13496.1|13498.9|13495.4|63
1693427700000|2023-08-30 20:35:00|13499.1|13495.6|13498.5|13495|13499.2|13495.7|13498.4|13494.9|36
1693428000000|2023-08-30 20:40:00|13498.4|13494.9|13498.2|13494.7|13498.5|13495|13498.1|13494.6|23
1693428300000|2023-08-30 20:45:00|13498.3|13494.8|13498.3|13494.8|13498.4|13494.9|13497.6|13494.1|32
1693428600000|2023-08-30 20:50:00|13498.6|13494.9|13498.5|13494.4|13499|13495.2|13498.2|13494|91
1693428900000|2023-08-30 20:55:00|13498.4|13494.5|13501|13493|13501.1|13494.6|13498.2|13492.8|98
1693429200000|2023-08-30 21:00:00|13507.7|13491.7|13507.8|13491.8|13510.3|13494.3|13506.8|13490.8|28
1693429500000|2023-08-30 21:05:00|13507.9|13491.9|13506.1|13490.1|13508|13492|13506.1|13490.1|22
1693429800000|2023-08-30 21:10:00|13506.3|13490.3|13506.2|13490.2|13506.8|13490.8|13504.3|13488.3|36
1693430100000|2023-08-30 21:15:00|13506|13490|13505.7|13489.7|13506.1|13490.1|13505.1|13489.1|28
1693430400000|2023-08-30 21:20:00|13505.8|13489.8|13505.1|13489.1|13505.8|13489.8|13504.8|13488.8|19
1693430700000|2023-08-30 21:25:00|13505|13489|13505.8|13489.8|13505.8|13489.8|13505|13489|3
1693431000000|2023-08-30 21:30:00|13505.9|13489.9|13506.4|13490.4|13506.6|13490.6|13504.4|13488.4|41
1693431300000|2023-08-30 21:35:00|13506.5|13490.5|13506.5|13490.5|13506.8|13490.8|13504.6|13488.6|53
1693431600000|2023-08-30 21:40:00|13506.4|13490.4|13506.4|13490.4|13509.3|13493.3|13504.5|13488.5|192
1693431900000|2023-08-30 21:45:00|13507.2|13491.2|13505.7|13489.7|13509.3|13493.3|13503.2|13487.2|1141
1693432200000|2023-08-30 21:50:00|13505|13489|13505.8|13489.8|13508.4|13492.4|13503.9|13487.9|1156
1693432500000|2023-08-30 21:55:00|13506.2|13490.2|13512.2|13496.2|13516|13500|13503.4|13487.4|1067
1693432800000|2023-08-30 22:00:00|13510.7|13494.7|13498|13489.7|13513.8|13497.8|13495.4|13479.4|375
1693433100000|2023-08-30 22:05:00|13498.1|13489.6|13500.5|13493.4|13501.6|13493.9|13498|13489.1|385
1693433400000|2023-08-30 22:10:00|13500.7|13493.5|13501|13494.5|13501.6|13494.7|13500.3|13491.6|186
1693433700000|2023-08-30 22:15:00|13500.9|13494.6|13499.7|13495|13501.2|13495.4|13499|13494.4|72
1693434000000|2023-08-30 22:20:00|13500.1|13494.8|13500.8|13496.1|13502.1|13496.2|13499.8|13494.6|66
1693434300000|2023-08-30 22:25:00|13500.4|13496.3|13497.2|13493.3|13500.4|13496.3|13497.2|13493.2|104
1693434600000|2023-08-30 22:30:00|13497|13493.4|13499|13495.1|13499.1|13495.2|13496.9|13493.3|159
1693434900000|2023-08-30 22:35:00|13499.1|13495.2|13499|13495.5|13499.1|13495.6|13498.7|13495.2|49
1693435200000|2023-08-30 22:40:00|13499.1|13495.6|13499.5|13495.6|13499.5|13495.8|13498.8|13495.3|34
1693435500000|2023-08-30 22:45:00|13499.3|13495.8|13499.9|13495.8|13499.9|13495.9|13499|13495.5|50
1693435800000|2023-08-30 22:50:00|13499.4|13495.9|13499.1|13495.6|13500.1|13496|13499.1|13495.5|45
1693436100000|2023-08-30 22:55:00|13499.3|13495.9|13500.2|13495.9|13500.2|13496.1|13499.3|13495.6|77
1693436400000|2023-08-30 23:00:00|13500.1|13495.8|13499.4|13495.9|13500.1|13496.6|13499.2|13495.7|89
1693436700000|2023-08-30 23:05:00|13499.3|13495.8|13499.2|13495.7|13499.8|13496.3|13499|13495.5|63
1693437000000|2023-08-30 23:10:00|13499.1|13495.6|13499.3|13495.8|13499.4|13495.9|13499.1|13495.6|44
1693437300000|2023-08-30 23:15:00|13499.2|13495.7|13499.1|13495.6|13499.3|13495.8|13499|13495.5|75
1693437600000|2023-08-30 23:20:00|13499|13495.5|13499.2|13495.7|13499.2|13495.7|13498.5|13495|80
1693437900000|2023-08-30 23:25:00|13499.3|13495.8|13500.3|13496.8|13500.6|13497.1|13499.1|13495.6|81
1693438200000|2023-08-30 23:30:00|13500.4|13496.9|13500.3|13496.8|13500.8|13497.3|13499.9|13496.4|116
1693438500000|2023-08-30 23:35:00|13500.1|13496.6|13499.8|13496.3|13500.3|13496.8|13499.5|13496|43
1693438800000|2023-08-30 23:40:00|13499.7|13496.2|13498.2|13494.7|13499.8|13496.3|13498.1|13494.6|78
1693439100000|2023-08-30 23:45:00|13498.1|13494.6|13499.5|13496|13499.6|13496.1|13498.1|13494.6|78
1693439400000|2023-08-30 23:50:00|13499.4|13495.9|13499|13495.5|13499.4|13495.9|13498|13494.5|77
1693439700000|2023-08-30 23:55:00|13498.9|13495.4|13498.7|13495.2|13499.3|13495.8|13498.7|13495.2|57
1693440000000|2023-08-31 00:00:00|13498.6|13495.1|13495.7|13492.2|13499|13495.5|13495.5|13492|158
1693440300000|2023-08-31 00:05:00|13495.8|13492.3|13494.9|13491.4|13498|13494.5|13494.8|13491.3|139
1693440600000|2023-08-31 00:10:00|13495|13491.5|13496.1|13494.1|13496.7|13494.4|13493.2|13489.7|158
1693440900000|2023-08-31 00:15:00|13496.2|13494.2|13496.4|13492.9|13496.9|13494.2|13494.7|13492|112
1693441200000|2023-08-31 00:20:00|13496.5|13493|13496.9|13493.4|13497.1|13493.6|13495.4|13492.1|143
1693441500000|2023-08-31 00:25:00|13496.8|13493.3|13495.7|13492.2|13497.1|13494.4|13495.6|13492.1|120
1693441800000|2023-08-31 00:30:00|13495.8|13492.3|13495|13491.5|13496.2|13493|13493.2|13490.3|155
1693442100000|2023-08-31 00:35:00|13494.9|13491.4|13496.8|13494.8|13497.7|13495.7|13494.1|13491.4|130
1693442400000|2023-08-31 00:40:00|13496.9|13494.9|13497.1|13495.1|13497.6|13495.6|13496.2|13494.2|69
1693442700000|2023-08-31 00:45:00|13497|13495|13496.3|13494.3|13499|13495.9|13496.2|13493.7|116
1693443000000|2023-08-31 00:50:00|13496.4|13494.4|13491.8|13489.8|13496.6|13494.6|13491.6|13489.6|94
1693443300000|2023-08-31 00:55:00|13491.9|13489.9|13491.7|13489.7|13493|13491|13490.6|13488.5|184
1693443600000|2023-08-31 01:00:00|13491.8|13489.8|13487|13483.5|13491.9|13489.9|13486.2|13483.1|160
1693443900000|2023-08-31 01:05:00|13487.1|13483.6|13488.5|13485|13489.1|13485.6|13486.9|13483.4|160
1693444200000|2023-08-31 01:10:00|13488.4|13484.9|13487.7|13484.2|13488.7|13485.3|13486.9|13484.2|117
1693444500000|2023-08-31 01:15:00|13487.6|13484.1|13485.5|13483.5|13487.8|13485.8|13485.3|13483.3|119
1693444800000|2023-08-31 01:20:00|13485.6|13483.6|13489.8|13486.3|13489.8|13486.8|13485.6|13482.9|213
1693445100000|2023-08-31 01:25:00|13489.1|13487.1|13490.1|13486.6|13491.1|13488.4|13489|13486.2|153
1693445400000|2023-08-31 01:30:00|13490.2|13486.7|13483|13479.5|13490.3|13486.8|13482.2|13478.7|312
1693445700000|2023-08-31 01:35:00|13482.9|13479.4|13486.4|13484.4|13486.4|13484.4|13480.5|13477.6|198
1693446000000|2023-08-31 01:40:00|13486.3|13484.3|13487.1|13483.6|13488.7|13486|13485.4|13482.2|201
1693446300000|2023-08-31 01:45:00|13487|13483.5|13487.7|13484.2|13487.7|13484.2|13485.5|13482|194
1693446600000|2023-08-31 01:50:00|13487.6|13484.1|13489.4|13485.9|13490.4|13486.9|13487.4|13483.9|246
1693446900000|2023-08-31 01:55:00|13489.5|13486|13489|13487|13489.9|13487.4|13487.2|13483.9|216
1693447200000|2023-08-31 02:00:00|13489.1|13487.1|13491.1|13489.1|13491.3|13489.3|13488.4|13486.4|159
1693447500000|2023-08-31 02:05:00|13491.2|13489.2|13496.4|13492.9|13496.6|13493.1|13490.5|13488.5|184
1693447800000|2023-08-31 02:10:00|13496.5|13493|13496.1|13494.1|13496.6|13494.3|13492.7|13490|177
1693448100000|2023-08-31 02:15:00|13496|13494|13493.3|13491.3|13496.1|13494.1|13493.3|13491.3|116
1693448400000|2023-08-31 02:20:00|13493.4|13491.4|13494.1|13490.6|13495.1|13491.9|13492.3|13489.3|107
1693448700000|2023-08-31 02:25:00|13494|13490.5|13496.6|13493.1|13496.7|13493.2|13494|13490.5|186
1693449000000|2023-08-31 02:30:00|13496.7|13493.2|13496.5|13493|13496.8|13494.1|13495.5|13492.6|159
1693449300000|2023-08-31 02:35:00|13496.6|13493.1|13496.9|13493.4|13498|13494.7|13495.6|13492.8|217
1693449600000|2023-08-31 02:40:00|13497|13493.5|13496.6|13493.1|13497.7|13494.2|13495.4|13492.6|174
1693449900000|2023-08-31 02:45:00|13496.9|13493.4|13497|13495|13497.4|13495.1|13495.8|13492.7|133
1693450200000|2023-08-31 02:50:00|13497.1|13495.1|13499.2|13495.7|13499.4|13496.1|13496.4|13494|119
1693450500000|2023-08-31 02:55:00|13499.3|13495.8|13499.6|13497.6|13500.3|13497.8|13498.7|13495.7|131
1693450800000|2023-08-31 03:00:00|13499.7|13497.7|13502|13498.5|13503.2|13500.5|13499.6|13497.6|159
1693451100000|2023-08-31 03:05:00|13502.1|13498.6|13502|13498.5|13503.8|13500.6|13501.5|13498|135
1693451400000|2023-08-31 03:10:00|13501.9|13498.4|13501.7|13499.7|13503.4|13499.9|13501.3|13497.9|158
1693451700000|2023-08-31 03:15:00|13501.8|13499.8|13499.8|13497.8|13503.3|13500.6|13499.8|13497|147
1693452000000|2023-08-31 03:20:00|13499.7|13497.7|13500.9|13498.9|13501.8|13499.1|13499.5|13497.5|162
1693452300000|2023-08-31 03:25:00|13500.8|13498.8|13500.4|13496.9|13501.4|13498.8|13499.6|13496.8|100
1693452600000|2023-08-31 03:30:00|13499.6|13497.6|13501|13499|13502.1|13499|13499.6|13496.9|137
1693452900000|2023-08-31 03:35:00|13501.1|13499.1|13501.5|13498|13502.8|13500|13500.4|13497.8|125
1693453200000|2023-08-31 03:40:00|13501.4|13497.9|13500.9|13498.9|13501.5|13499.5|13500.7|13497.9|70
1693453500000|2023-08-31 03:45:00|13501|13499|13502.3|13500.3|13503.1|13501|13500.7|13497.9|121
1693453800000|2023-08-31 03:50:00|13502.2|13500.2|13502.7|13500.7|13502.7|13500.7|13501.7|13499.7|76
1693454100000|2023-08-31 03:55:00|13502.8|13500.8|13503.9|13501.9|13504.8|13502|13502.4|13500|118
1693454400000|2023-08-31 04:00:00|13504|13502|13503.3|13499.8|13504.4|13502|13502.4|13499.8|138
1693454700000|2023-08-31 04:05:00|13503.2|13499.7|13502.3|13498.8|13503.4|13500.5|13502.2|13498.8|68
1693455000000|2023-08-31 04:10:00|13502.2|13498.7|13501.4|13499.4|13502.6|13499.7|13501.3|13498.5|65
1693455300000|2023-08-31 04:15:00|13501.3|13499.3|13500.5|13498.5|13501.4|13499.4|13499.5|13497.5|85
1693455600000|2023-08-31 04:20:00|13500.4|13498.4|13502.9|13500.9|13503.7|13501.2|13500.4|13498.4|126
1693455900000|2023-08-31 04:25:00|13502.8|13500.8|13502.9|13500.9|13503.7|13501.7|13502.8|13500.8|63
1693456200000|2023-08-31 04:30:00|13503|13501|13504.4|13502.4|13505.5|13502.5|13501|13499|97
1693456500000|2023-08-31 04:35:00|13504.5|13502.5|13503.7|13501.7|13504.9|13502.5|13503.7|13500.9|80
1693456800000|2023-08-31 04:40:00|13503.6|13501.6|13504.1|13502.1|13504.1|13502.1|13502.9|13500.3|69
1693457100000|2023-08-31 04:45:00|13504|13502|13503.1|13501.1|13504.8|13502.1|13502.9|13500.1|130
1693457400000|2023-08-31 04:50:00|13503|13501|13503.6|13501.6|13505.3|13503.3|13503|13500.9|100
1693457700000|2023-08-31 04:55:00|13503.7|13501.7|13504|13502|13504.2|13502.2|13502.9|13500.9|99
1693458000000|2023-08-31 05:00:00|13504.1|13502.1|13505|13503|13505.2|13503.2|13503|13501|124
1693458300000|2023-08-31 05:05:00|13505.1|13503.1|13506.9|13504.9|13507.7|13504.9|13505|13502.9|95
1693458600000|2023-08-31 05:10:00|13506.8|13504.8|13506.4|13502.9|13507.2|13504.9|13505.6|13502.9|156
1693458900000|2023-08-31 05:15:00|13505.6|13503.6|13506.3|13504.3|13509|13505.5|13505.6|13503|149
1693459200000|2023-08-31 05:20:00|13506.2|13504.2|13507.5|13505.5|13507.9|13505.9|13505.9|13503.9|108
1693459500000|2023-08-31 05:25:00|13507.4|13505.4|13508|13506|13508.1|13506.1|13506.4|13504.3|116
1693459800000|2023-08-31 05:30:00|13507.9|13505.9|13506.7|13504.7|13508.9|13506.1|13506.6|13504.1|128
1693460100000|2023-08-31 05:35:00|13506.6|13504.6|13507.7|13504.2|13507.7|13504.8|13505.5|13502.9|115
1693460400000|2023-08-31 05:40:00|13507.6|13504.1|13507.5|13504|13507.7|13504.9|13504.7|13501.8|214
1693460700000|2023-08-31 05:45:00|13507.4|13503.9|13504.8|13501.3|13507.6|13504.9|13503.1|13500.4|215
1693461000000|2023-08-31 05:50:00|13504.7|13501.2|13503.5|13500|13505.7|13502.6|13501.9|13499.2|177
1693461300000|2023-08-31 05:55:00|13503.6|13500.1|13502.9|13500.9|13504.1|13501.5|13502.5|13499.8|194
1693461600000|2023-08-31 06:00:00|13502.8|13500.8|13506|13504|13506.5|13504.5|13502|13500|230
1693461900000|2023-08-31 06:05:00|13506.1|13504.1|13505.2|13503.2|13506.3|13504.3|13504.7|13501.6|142
1693462200000|2023-08-31 06:10:00|13505.1|13503.1|13503.3|13501.3|13505.2|13503.2|13502|13500|128
1693462500000|2023-08-31 06:15:00|13503.4|13501.4|13504.9|13501.4|13505|13503|13503.1|13501.1|131
1693462800000|2023-08-31 06:20:00|13505|13501.5|13508|13506|13508.5|13506.1|13504.5|13501.4|203
1693463100000|2023-08-31 06:25:00|13508.1|13506.1|13508|13506|13509.2|13506.1|13506.3|13503.2|167
1693463400000|2023-08-31 06:30:00|13508.1|13506.1|13508.9|13505.4|13511.2|13508.4|13508.1|13505.3|150
1693463700000|2023-08-31 06:35:00|13509|13505.5|13506.9|13504.9|13509.4|13507.4|13506.9|13504.9|130
1693464000000|2023-08-31 06:40:00|13507|13505|13507.5|13505.5|13507.9|13505.9|13506.7|13504.7|148
1693464300000|2023-08-31 06:45:00|13507.4|13505.4|13510.3|13506.8|13511|13508.3|13504.5|13501|287
1693464600000|2023-08-31 06:50:00|13510.4|13506.9|13511|13507.5|13512.8|13509.3|13508.8|13505.8|214
1693464900000|2023-08-31 06:55:00|13511.1|13507.6|13513.7|13510.2|13513.8|13511.1|13510.7|13507.6|235
1693465200000|2023-08-31 07:00:00|13513.5|13510|13512.7|13509.2|13513.7|13510.2|13510.6|13507.6|260
1693465500000|2023-08-31 07:05:00|13512.8|13509.3|13514.2|13510.7|13514.2|13510.7|13511|13508.1|237
1693465800000|2023-08-31 07:10:00|13513.6|13511.6|13514.8|13511.3|13515.8|13512.3|13512.8|13509.9|174
1693466100000|2023-08-31 07:15:00|13514.9|13511.4|13513.4|13509.9|13516.4|13512.9|13512.7|13509.2|249
1693466400000|2023-08-31 07:20:00|13513.5|13510|13513.2|13511.2|13514.3|13512.3|13511.5|13509.5|172
1693466700000|2023-08-31 07:25:00|13513.1|13511.1|13510.4|13506.9|13513.3|13511.3|13510.4|13506.9|170
1693467000000|2023-08-31 07:30:00|13510.3|13506.8|13506.8|13504.8|13510.7|13507.2|13506.6|13503.7|173
1693467300000|2023-08-31 07:35:00|13506.9|13504.9|13507.2|13503.7|13507.2|13504.9|13505.3|13502.5|128
1693467600000|2023-08-31 07:40:00|13507.3|13503.8|13510|13506.5|13510|13507.2|13507|13503.8|189
1693467900000|2023-08-31 07:45:00|13509.9|13506.4|13509.4|13505.9|13511.8|13508.3|13508.3|13504.9|225
1693468200000|2023-08-31 07:50:00|13509.5|13506|13510|13506.5|13512.1|13508.6|13509.3|13505.8|162
1693468500000|2023-08-31 07:55:00|13510.1|13506.6|13509.1|13505.6|13510.8|13507.3|13506.5|13503|220
1693468800000|2023-08-31 08:00:00|13509|13505.5|13506.9|13504.9|13510.9|13508.3|13506.5|13503.8|216
1693469100000|2023-08-31 08:05:00|13506.8|13504.8|13511|13509|13511.8|13509.4|13506.6|13504.6|210
1693469400000|2023-08-31 08:10:00|13511.1|13509.1|13509.8|13507.8|13511.8|13509.5|13509.8|13507.5|141
1693469700000|2023-08-31 08:15:00|13509.9|13507.9|13513.7|13510.2|13514.5|13511|13509.9|13507.9|169
1693470000000|2023-08-31 08:20:00|13513.6|13510.1|13513|13511|13514.9|13512.6|13512.6|13509.7|202
1693470300000|2023-08-31 08:25:00|13512.9|13510.9|13513|13511|13514.4|13512|13512.5|13510.5|131
1693470600000|2023-08-31 08:30:00|13512.9|13510.9|13512.8|13510.8|13514.1|13511.4|13512.2|13509.5|139
1693470900000|2023-08-31 08:35:00|13512.7|13510.7|13511.5|13509.5|13514.3|13511.7|13511.3|13509.3|142
1693471200000|2023-08-31 08:40:00|13511.6|13509.6|13511.9|13508.4|13512.7|13510.1|13509.9|13507.2|145
1693471500000|2023-08-31 08:45:00|13512|13508.5|13515.1|13511.6|13515.2|13511.7|13511.7|13508.4|134
1693471800000|2023-08-31 08:50:00|13515|13511.5|13516.6|13513.1|13516.9|13514.5|13514.5|13511|168
1693472100000|2023-08-31 08:55:00|13516.5|13513|13518.7|13516.7|13518.8|13516.8|13515.8|13512.3|99
1693472400000|2023-08-31 09:00:00|13518.8|13516.8|13522.7|13519.2|13523.4|13520.6|13517.6|13514.5|261
1693472700000|2023-08-31 09:05:00|13522.8|13519.3|13520.5|13518.5|13522.8|13519.4|13519.8|13517.2|223
1693473000000|2023-08-31 09:10:00|13520.3|13518.3|13519.6|13516.1|13520.9|13518.5|13518.6|13516.1|172
1693473300000|2023-08-31 09:15:00|13519.7|13516.2|13516|13514|13520.5|13518|13513.7|13510.8|210
1693473600000|2023-08-31 09:20:00|13516.1|13514.1|13515.7|13513.7|13517.9|13515.2|13515.6|13513|185
1693473900000|2023-08-31 09:25:00|13515.8|13513.8|13516.7|13513.2|13518.7|13515.8|13515.7|13512.5|145
1693474200000|2023-08-31 09:30:00|13516.8|13513.3|13518.8|13515.3|13519.7|13516.2|13515.9|13512.8|153
1693474500000|2023-08-31 09:35:00|13518.7|13515.2|13520.3|13518.3|13520.9|13518.3|13518.2|13514.7|121
1693474800000|2023-08-31 09:40:00|13521|13517.5|13516.2|13514.2|13521|13518.3|13516|13512.8|151
1693475100000|2023-08-31 09:45:00|13516.1|13514.1|13517.2|13513.7|13517.8|13514.9|13515.3|13513|197
1693475400000|2023-08-31 09:50:00|13517.3|13513.8|13515.9|13513.9|13517.8|13514.3|13515.4|13513|156
1693475700000|2023-08-31 09:55:00|13515.8|13513.8|13513.7|13510.2|13517.2|13514.3|13513.4|13509.9|183
1693476000000|2023-08-31 10:00:00|13512.9|13510.9|13514.3|13512.3|13514.9|13512.4|13512.4|13509.7|158
1693476300000|2023-08-31 10:05:00|13514.4|13512.4|13515.2|13513.2|13516.8|13514.2|13514.3|13512.3|117
1693476600000|2023-08-31 10:10:00|13515.3|13513.3|13518.3|13516.3|13519.2|13516.3|13515.2|13513.2|123
1693476900000|2023-08-31 10:15:00|13518.2|13516.2|13520.3|13516.8|13520.6|13518.1|13518.1|13516.1|153
1693477200000|2023-08-31 10:20:00|13520.2|13516.7|13518.6|13515.1|13520.5|13517.3|13518.3|13514.8|157
1693477500000|2023-08-31 10:25:00|13518.7|13515.2|13515.1|13513.1|13519.1|13516.4|13514|13512|144
1693477800000|2023-08-31 10:30:00|13515.2|13513.2|13514.1|13512.1|13515.4|13513.4|13513.7|13511.7|91
1693478100000|2023-08-31 10:35:00|13514.2|13512.2|13510.3|13508.3|13515.1|13512.3|13510.2|13507.4|148
1693478400000|2023-08-31 10:40:00|13510.4|13508.4|13512.7|13509.2|13513.7|13510.2|13510.2|13508.2|136
1693478700000|2023-08-31 10:45:00|13512.6|13509.1|13513|13511|13513.4|13511.4|13512.4|13509.1|98
1693479000000|2023-08-31 10:50:00|13512.9|13510.9|13513.2|13511.2|13514.4|13511.4|13512|13509.7|135
1693479300000|2023-08-31 10:55:00|13513.1|13511.1|13514.3|13512.3|13514.5|13512.5|13512.2|13510.2|138
1693479600000|2023-08-31 11:00:00|13514.2|13512.2|13515.9|13513.9|13517|13514.2|13514.2|13512.2|109
1693479900000|2023-08-31 11:05:00|13516|13514|13516|13514|13518.7|13515.5|13515.8|13513.6|199
1693480200000|2023-08-31 11:10:00|13516.1|13514.1|13515.8|13513.8|13516.9|13514.2|13514.1|13511.7|138
1693480500000|2023-08-31 11:15:00|13515.9|13513.9|13512.7|13510.7|13517.1|13514|13512.7|13510.7|145
1693480800000|2023-08-31 11:20:00|13512.6|13510.6|13515.5|13513.5|13515.7|13513.7|13512.6|13509.9|145
1693481100000|2023-08-31 11:25:00|13515.3|13513.3|13516.2|13514.2|13517|13514.2|13514.9|13512.8|79
1693481400000|2023-08-31 11:30:00|13516.9|13513.4|13517|13515|13517.9|13515.1|13515.9|13513.2|115
1693481700000|2023-08-31 11:35:00|13517.1|13515.1|13517.2|13515.2|13518.2|13516.2|13516.5|13514.3|104
1693482000000|2023-08-31 11:40:00|13517.1|13515.1|13515.9|13512.4|13517.3|13515.3|13514.8|13512.3|148
1693482300000|2023-08-31 11:45:00|13515.8|13512.3|13514.2|13512.2|13516.6|13513.3|13513.5|13510.8|157
1693482600000|2023-08-31 11:50:00|13514.1|13512.1|13515|13511.5|13516.2|13513.1|13513.8|13511.2|158
1693482900000|2023-08-31 11:55:00|13514.9|13511.4|13515|13513|13516.1|13513.9|13512|13508.5|208
1693483200000|2023-08-31 12:00:00|13514.9|13512.9|13514.3|13512.3|13515.3|13512.9|13512.8|13510.8|185
1693483500000|2023-08-31 12:05:00|13514.2|13512.2|13514.9|13512.9|13516.6|13513.5|13513.9|13511.9|170
1693483800000|2023-08-31 12:10:00|13514.7|13512.7|13506.9|13504.9|13515.8|13513.2|13506.7|13503.9|325
1693484100000|2023-08-31 12:15:00|13506.8|13504.8|13503.1|13501.1|13507.5|13504.9|13502.3|13499.3|279
1693484400000|2023-08-31 12:20:00|13504.1|13500.6|13503.2|13501.2|13506.8|13503.3|13502.6|13499.3|278
1693484700000|2023-08-31 12:25:00|13504|13500.5|13520|13504|13520|13504.4|13504|13500.5|287
1693485000000|2023-08-31 12:30:00|13520.6|13504.6|13503.5|13500|13521.4|13506.1|13498.1|13494.6|500
1693485300000|2023-08-31 12:35:00|13503.6|13500.1|13513.8|13510.3|13514.5|13511|13502.4|13498.9|481
1693485600000|2023-08-31 12:40:00|13513.9|13510.4|13510.5|13507|13513.9|13510.4|13507.7|13504.2|372
1693485900000|2023-08-31 12:45:00|13510.4|13506.9|13509.9|13506.4|13512.4|13509.9|13507.9|13505.1|379
1693486200000|2023-08-31 12:50:00|13509.8|13506.3|13504.5|13501|13509.9|13506.4|13503.9|13501|258
1693486500000|2023-08-31 12:55:00|13504.6|13501.1|13502.9|13499.4|13506.1|13502.9|13502.3|13498.8|282
1693486800000|2023-08-31 13:00:00|13503|13499.5|13513.6|13510.1|13513.8|13510.3|13501.3|13498.2|286
1693487100000|2023-08-31 13:05:00|13513.5|13510|13516.1|13512.6|13517.7|13514.2|13512.8|13509.3|318
1693487400000|2023-08-31 13:10:00|13516.2|13512.7|13516|13512.5|13521.5|13518|13515.3|13511.8|319
1693487700000|2023-08-31 13:15:00|13515.9|13512.4|13513.7|13510.2|13517.1|13513.6|13513.7|13510.2|278
1693488000000|2023-08-31 13:20:00|13513.6|13510.1|13512.7|13509.2|13516|13512.5|13512.5|13509|264
1693488300000|2023-08-31 13:25:00|13512.6|13509.1|13513.3|13509.8|13516.6|13513.1|13511.8|13509|253
1693488600000|2023-08-31 13:30:00|13513.2|13509.7|13514.9|13511.4|13516.5|13513|13511.1|13508.4|423
1693488900000|2023-08-31 13:35:00|13514.3|13512.3|13515.8|13512.3|13518.7|13515.2|13513.3|13510.2|335
1693489200000|2023-08-31 13:40:00|13515.7|13512.2|13517.7|13514.2|13523|13519.5|13514.5|13511.2|285
1693489500000|2023-08-31 13:45:00|13517.6|13514.1|13521.1|13519.1|13525.4|13521.9|13511.4|13507.9|417
1693489800000|2023-08-31 13:50:00|13521.7|13518.2|13520.6|13517.1|13522.3|13519.7|13517.9|13515.9|415
1693490100000|2023-08-31 13:55:00|13520.7|13517.2|13518.1|13514.6|13521.9|13519.1|13515.8|13512.4|403
1693490400000|2023-08-31 14:00:00|13518|13514.5|13515.9|13512.4|13520.5|13517|13515.2|13511.7|378
1693490700000|2023-08-31 14:05:00|13515.7|13512.2|13518.9|13515.4|13521|13517.5|13514.6|13511.1|325
1693491000000|2023-08-31 14:10:00|13518.1|13516.1|13521|13519|13523.5|13520.7|13517.7|13515.1|318
1693491300000|2023-08-31 14:15:00|13520.9|13518.9|13521.8|13519.8|13522.1|13519.8|13518.7|13516.6|225
1693491600000|2023-08-31 14:20:00|13521.7|13519.7|13518|13516|13521.9|13519.9|13516.6|13514.6|253
1693491900000|2023-08-31 14:25:00|13517.9|13515.9|13514.8|13512.8|13519.3|13517.3|13514.4|13512.4|195
1693492200000|2023-08-31 14:30:00|13514.7|13512.7|13517.7|13514.2|13519.1|13516.9|13514.7|13512.7|205
1693492500000|2023-08-31 14:35:00|13517.6|13514.1|13516.2|13514.2|13517.9|13515.2|13513.7|13511.4|272
1693492800000|2023-08-31 14:40:00|13516.1|13514.1|13520.6|13518.6|13521.3|13519.3|13515.7|13513.7|248
1693493100000|2023-08-31 14:45:00|13520.4|13518.4|13517.1|13515.1|13520.7|13518.7|13515.5|13512|277
1693493400000|2023-08-31 14:50:00|13517.2|13515.2|13514.6|13512.6|13518.6|13516.5|13514.3|13511.7|312
1693493700000|2023-08-31 14:55:00|13514.5|13512.5|13504.9|13502.9|13514.9|13512.5|13503.5|13501.1|310
1693494000000|2023-08-31 15:00:00|13505.5|13503.5|13512.8|13509.3|13512.9|13509.4|13501.5|13499.5|431
1693494300000|2023-08-31 15:05:00|13512.9|13509.4|13510.9|13508.9|13515.3|13512.5|13510.9|13508.2|331
1693494600000|2023-08-31 15:10:00|13511|13509|13513.2|13511.2|13514.7|13512.2|13510.7|13507.2|279
1693494900000|2023-08-31 15:15:00|13513.4|13511.4|13513.8|13510.3|13515.7|13512.4|13511.7|13508.2|308
1693495200000|2023-08-31 15:20:00|13513.7|13510.2|13513.3|13511.3|13515.6|13512.5|13513|13509.5|250
1693495500000|2023-08-31 15:25:00|13513.4|13511.4|13511.8|13509.8|13514.1|13511.4|13511.1|13508.3|227
1693495800000|2023-08-31 15:30:00|13511.9|13509.9|13518.2|13516.2|13519.6|13516.8|13511.9|13509.1|244
1693496100000|2023-08-31 15:35:00|13518.3|13516.3|13518.2|13514.7|13520.2|13516.9|13516.7|13514.3|192
1693496400000|2023-08-31 15:40:00|13518.3|13514.8|13520.8|13518.8|13522.2|13519.8|13517.2|13514.8|205
1693496700000|2023-08-31 15:45:00|13520.7|13518.7|13520.6|13518.6|13523.1|13520|13519.9|13517.1|203
1693497000000|2023-08-31 15:50:00|13520.5|13518.5|13519.6|13516.1|13522.2|13519|13517.8|13515.6|186
1693497300000|2023-08-31 15:55:00|13519.7|13516.2|13519.9|13516.4|13523|13520.2|13519.3|13516.1|222
1693497600000|2023-08-31 16:00:00|13520|13516.5|13519.7|13516.2|13520.8|13517.3|13518.2|13514.7|219
1693497900000|2023-08-31 16:05:00|13519.8|13516.3|13515.9|13512.4|13519.9|13516.4|13515.7|13512.2|214
1693498200000|2023-08-31 16:10:00|13515.8|13512.3|13516.5|13513|13516.5|13513.1|13514.6|13511.1|156
1693498500000|2023-08-31 16:15:00|13516.6|13513.1|13518.1|13514.6|13518.4|13515.3|13515.9|13512.4|195
1693498800000|2023-08-31 16:20:00|13518|13514.5|13520.1|13516.6|13520.1|13516.6|13517|13514.2|224
1693499100000|2023-08-31 16:25:00|13520|13516.5|13521.3|13517.8|13522.1|13519.1|13520|13516.5|142
1693499400000|2023-08-31 16:30:00|13521.2|13517.7|13521.6|13518.1|13521.9|13518.4|13520.6|13517.1|151
1693499700000|2023-08-31 16:35:00|13521.7|13518.2|13522|13518.5|13522.2|13518.7|13520.7|13517.2|115
1693500000000|2023-08-31 16:40:00|13521.9|13518.4|13521.9|13518.4|13523.1|13519.6|13521.1|13518.1|70
1693500300000|2023-08-31 16:45:00|13522|13518.5|13522.3|13518.8|13524|13520.9|13521.7|13518.2|214
1693500600000|2023-08-31 16:50:00|13522.2|13518.7|13520.7|13517.2|13522.2|13518.7|13520.7|13517.2|154
1693500900000|2023-08-31 16:55:00|13520.8|13517.3|13522.3|13518.8|13522.5|13519|13519.7|13516.2|160
1693501200000|2023-08-31 17:00:00|13522.1|13518.6|13520.6|13517.1|13523.1|13520|13520.5|13517|148
1693501500000|2023-08-31 17:05:00|13520.5|13517|13518.9|13516.9|13521.3|13518.3|13518.8|13516|141
1693501800000|2023-08-31 17:10:00|13518.8|13516.8|13518.8|13515.3|13519.5|13517|13518.3|13515.2|122
1693502100000|2023-08-31 17:15:00|13518.7|13515.2|13519.4|13515.9|13520.3|13516.8|13518.7|13515.2|153
1693502400000|2023-08-31 17:20:00|13519.5|13516|13517.4|13513.9|13519.9|13516.4|13516.9|13513.4|190
1693502700000|2023-08-31 17:25:00|13517.3|13513.8|13519.9|13516.4|13521|13517.5|13516.8|13513.3|193
1693503000000|2023-08-31 17:30:00|13519.8|13516.3|13520|13516.5|13520.7|13517.2|13519.6|13516.1|133
1693503300000|2023-08-31 17:35:00|13519.9|13516.4|13518.1|13514.6|13520.1|13516.6|13516.8|13513.3|219
1693503600000|2023-08-31 17:40:00|13518|13514.5|13518.3|13514.8|13520|13516.5|13517.9|13514.4|218
1693503900000|2023-08-31 17:45:00|13518.2|13514.7|13518.5|13515|13520.2|13516.7|13518.1|13514.6|158
1693504200000|2023-08-31 17:50:00|13518.4|13514.9|13519.9|13516.4|13521.5|13518|13517.7|13514.2|164
1693504500000|2023-08-31 17:55:00|13519.8|13516.3|13519.1|13515.6|13520.3|13516.8|13518.9|13515.4|152
1693504800000|2023-08-31 18:00:00|13519|13515.5|13518.8|13515.3|13519|13516|13517.9|13515|113
1693505100000|2023-08-31 18:05:00|13518.7|13515.2|13516.9|13513.4|13518.8|13516|13514.7|13511.9|119
1693505400000|2023-08-31 18:10:00|13517.1|13513.6|13516.7|13513.2|13517.1|13514.2|13515.5|13512.4|92
1693505700000|2023-08-31 18:15:00|13516.6|13513.1|13515|13511.5|13516.7|13514|13514|13511.2|118
1693506000000|2023-08-31 18:20:00|13514.9|13511.4|13513.1|13509.6|13515.1|13512.2|13512.9|13509.4|137
1693506300000|2023-08-31 18:25:00|13513.2|13509.7|13512.4|13510.4|13514.1|13510.7|13511.6|13508.9|126
1693506600000|2023-08-31 18:30:00|13512.3|13510.3|13516.1|13512.6|13516.3|13512.9|13512.3|13509.2|138
1693506900000|2023-08-31 18:35:00|13516.2|13512.7|13517|13513.5|13518.8|13515.3|13516.2|13512.7|198
1693507200000|2023-08-31 18:40:00|13516.9|13513.4|13520.1|13516.6|13520.1|13516.6|13516.5|13513|136
1693507500000|2023-08-31 18:45:00|13520.2|13516.7|13519.2|13517.2|13520.3|13517.2|13518.7|13516|141
1693507800000|2023-08-31 18:50:00|13519.1|13517.1|13520.6|13517.1|13520.7|13517.9|13518.9|13516.1|64
1693508100000|2023-08-31 18:55:00|13520.5|13517|13520.8|13517.3|13522.5|13519.6|13520.3|13517|127
1693508400000|2023-08-31 19:00:00|13520.9|13517.4|13520.8|13517.3|13521.3|13517.8|13519.7|13516.2|161
1693508700000|2023-08-31 19:05:00|13520.9|13517.4|13520.8|13517.3|13521.5|13518|13520.5|13517|171
1693509000000|2023-08-31 19:10:00|13520.9|13517.4|13520.2|13516.7|13521|13517.5|13519.5|13516|179
1693509300000|2023-08-31 19:15:00|13520.3|13516.8|13520.7|13517.2|13520.8|13517.3|13520|13516.5|207
1693509600000|2023-08-31 19:20:00|13520.8|13517.3|13519.7|13516.2|13520.8|13517.3|13519.5|13516|141
1693509900000|2023-08-31 19:25:00|13519.8|13516.3|13519.6|13516.1|13520.4|13516.9|13519.5|13516|143
1693510200000|2023-08-31 19:30:00|13519.5|13516|13519.3|13515.8|13520|13516.5|13518.5|13515|143
1693510500000|2023-08-31 19:35:00|13519.4|13515.9|13519|13515.5|13519.9|13516.4|13518.5|13515|206
1693510800000|2023-08-31 19:40:00|13519.2|13515.7|13516.6|13513.1|13519.2|13515.7|13515.9|13512.4|217
1693511100000|2023-08-31 19:45:00|13516.5|13513|13515.8|13512.3|13516.8|13513.3|13514.7|13511.2|141
1693511400000|2023-08-31 19:50:00|13515.9|13512.4|13516.4|13512.9|13516.4|13512.9|13515.7|13512.2|95
1693511700000|2023-08-31 19:55:00|13516.8|13513.3|13517.9|13514.4|13518.5|13515|13515.5|13512|179
1693512000000|2023-08-31 20:00:00|13517.8|13514.3|13517.8|13514.3|13517.8|13514.3|13512.8|13509.3|186
1693512300000|2023-08-31 20:05:00|13517.9|13514.4|13519.3|13515.8|13519.6|13516.1|13517.6|13514.1|110
1693512600000|2023-08-31 20:10:00|13519.4|13515.9|13519.4|13515.9|13519.6|13516.1|13519.3|13515.8|88
1693512900000|2023-08-31 20:15:00|13519.5|13516|13519.4|13515.9|13519.7|13516.2|13519.1|13515.6|45
1693513200000|2023-08-31 20:20:00|13519.5|13516|13519.7|13516.2|13519.7|13516.2|13519.3|13515.8|45
1693513500000|2023-08-31 20:25:00|13519.6|13516.1|13518|13514.5|13519.6|13516.1|13516.7|13513.2|67
1693513800000|2023-08-31 20:30:00|13518.1|13514.6|13518.3|13514.8|13518.4|13514.9|13518.1|13514.6|39
1693514100000|2023-08-31 20:35:00|13518.2|13514.7|13517.7|13514.2|13518.7|13515.2|13517.7|13514.2|36
1693514400000|2023-08-31 20:40:00|13517.6|13514.1|13517.5|13514|13517.7|13514.2|13517.4|13513.9|29
1693514700000|2023-08-31 20:45:00|13517.4|13513.9|13516.4|13512.8|13517.6|13514.1|13515.6|13511.2|133
1693515000000|2023-08-31 20:50:00|13516.6|13512.6|13515.9|13511.9|13516.6|13512.6|13515.1|13511.3|88
1693515300000|2023-08-31 20:55:00|13515.8|13511.7|13515.8|13509.3|13516.9|13511.9|13515.2|13509.3|109
1693515600000|2023-08-31 21:00:00|13517.4|13507|13514.8|13498.8|13522.8|13507|13514.2|13498.2|63
1693515900000|2023-08-31 21:05:00|13514.9|13498.9|13517|13501|13517|13501|13514.6|13498.6|35
1693516200000|2023-08-31 21:10:00|13517.1|13501.1|13516.4|13500.4|13517.1|13501.1|13516.4|13500.4|11
1693516500000|2023-08-31 21:15:00|13516|13500|13516.9|13500.9|13518.8|13502.8|13516|13500|39
1693516800000|2023-08-31 21:20:00|13516.2|13500.2|13516.7|13500.7|13516.9|13500.9|13515.8|13499.8|16
1693517100000|2023-08-31 21:25:00|13516.6|13500.6|13515.5|13499.5|13516.7|13500.7|13515.5|13499.5|18
1693517400000|2023-08-31 21:30:00|13515.4|13499.4|13516.2|13500.2|13518.6|13502.6|13515.4|13499.4|69
1693517700000|2023-08-31 21:35:00|13516|13500|13518.1|13502.1|13520.1|13504.1|13516|13500|49
1693518000000|2023-08-31 21:40:00|13518|13502|13520.6|13504.6|13522.3|13506.3|13514|13498|369
1693518300000|2023-08-31 21:45:00|13521.6|13505.6|13519.5|13503.5|13523.2|13507.2|13517.3|13501.3|267
1693518600000|2023-08-31 21:50:00|13519.4|13503.4|13520.9|13504.9|13520.9|13504.9|13518.9|13502.9|39
1693518900000|2023-08-31 21:55:00|13521|13505|13523.4|13507.4|13523.4|13507.4|13518.7|13502.7|126
1693519200000|2023-08-31 22:00:00|13520.6|13504.6|13517.6|13510.7|13523.5|13511.8|13516.2|13500.2|214
1693519500000|2023-08-31 22:05:00|13518.1|13509.9|13517.2|13511.9|13518.3|13512.6|13517.1|13509.7|62
1693519800000|2023-08-31 22:10:00|13517.1|13512|13516.4|13512.3|13520.3|13514|13516.3|13510.3|270
1693520100000|2023-08-31 22:15:00|13516.3|13512.2|13515.7|13510.7|13517.5|13512.2|13514.9|13510.6|141
1693520400000|2023-08-31 22:20:00|13515|13510.6|13515.9|13511|13518.4|13513.9|13514.9|13510.6|181
1693520700000|2023-08-31 22:25:00|13515.8|13510.9|13517.4|13513.2|13517.7|13513.6|13515.3|13510.9|181
1693521000000|2023-08-31 22:30:00|13517.3|13513.3|13518.1|13512.3|13518.4|13513.5|13517|13512|231
1693521300000|2023-08-31 22:35:00|13518.2|13512.4|13515.9|13512.2|13518.3|13512.8|13514.5|13509.9|303
1693521600000|2023-08-31 22:40:00|13516|13512.3|13516.4|13512.1|13517|13512.9|13513.9|13509.6|347
1693521900000|2023-08-31 22:45:00|13516.5|13512.2|13516|13512.5|13517|13513.4|13514.9|13510.9|263
1693522200000|2023-08-31 22:50:00|13515.9|13512.4|13516.1|13512.6|13516.2|13512.7|13515.9|13512.4|145
1693522500000|2023-08-31 22:55:00|13516|13512.5|13515.4|13511.2|13516.3|13512.7|13515.3|13511.1|156
1693522800000|2023-08-31 23:00:00|13515.2|13511.3|13515|13511.5|13516.8|13513.3|13513.7|13509.7|198
1693523100000|2023-08-31 23:05:00|13515.1|13511.6|13514.4|13510.8|13515.6|13512.1|13514|13510.5|138
1693523400000|2023-08-31 23:10:00|13514.5|13510.9|13513.7|13510.2|13515|13511.5|13513.6|13510.1|74
1693523700000|2023-08-31 23:15:00|13513.8|13510.3|13513.9|13510.4|13513.9|13510.4|13513.7|13510.2|52
1693524000000|2023-08-31 23:20:00|13513.8|13510.3|13514.1|13510.6|13515|13511.5|13513.2|13509.7|74
1693524300000|2023-08-31 23:25:00|13514.2|13510.7|13514.9|13511.4|13515|13511.5|13512.9|13509.4|136
1693524600000|2023-08-31 23:30:00|13514.8|13511.3|13515|13511.5|13515.1|13511.6|13513.5|13510|68
1693524900000|2023-08-31 23:35:00|13515.1|13511.6|13514.4|13510.9|13515.2|13511.7|13513.8|13510.3|53
1693525200000|2023-08-31 23:40:00|13514.6|13511.1|13513.6|13510.1|13514.6|13511.1|13511.7|13508.2|171
1693525500000|2023-08-31 23:45:00|13513.7|13510.2|13513.3|13509.8|13514|13510.5|13511.6|13508.1|134
1693525800000|2023-08-31 23:50:00|13513.4|13509.9|13510.1|13506.6|13514.1|13510.6|13509.7|13506.2|126
1693526100000|2023-08-31 23:55:00|13510|13506.5|13513.4|13509.9|13513.8|13510.3|13510|13506.5|109
1693526400000|2023-09-01 00:00:00|13513.1|13509.6|13511.8|13508.3|13513.1|13509.6|13510.4|13506.9|153
1693526700000|2023-09-01 00:05:00|13511.9|13508.4|13511.7|13508.2|13512.1|13508.6|13510|13507.1|116
1693527000000|2023-09-01 00:10:00|13512|13508.5|13512.7|13509.2|13512.8|13509.3|13510.7|13507.6|139
1693527300000|2023-09-01 00:15:00|13512.8|13509.3|13515.8|13512.3|13516.7|13513.2|13512.8|13509.3|195
1693527600000|2023-09-01 00:20:00|13515.9|13512.4|13515.8|13512.3|13517|13513.5|13514.6|13511.1|167
1693527900000|2023-09-01 00:25:00|13515.7|13512.2|13516.8|13513.3|13516.9|13513.4|13515.6|13512.1|173
1693528200000|2023-09-01 00:30:00|13516.7|13513.2|13516.9|13513.4|13518.2|13514.7|13515.5|13512|258
1693528500000|2023-09-01 00:35:00|13517|13513.5|13516.4|13512.9|13517.9|13514.7|13516.2|13512.7|129
1693528800000|2023-09-01 00:40:00|13516.3|13512.8|13518.7|13516.7|13520.1|13517.3|13516|13512.5|117
1693529100000|2023-09-01 00:45:00|13518.8|13516.8|13519|13515.5|13520.1|13517.3|13518|13515.4|112
1693529400000|2023-09-01 00:50:00|13518.9|13515.4|13519.1|13515.6|13520|13516.5|13517.8|13514.4|128
1693529700000|2023-09-01 00:55:00|13519.5|13516|13516.9|13514.9|13521|13517.5|13516.3|13513.6|119
1693530000000|2023-09-01 01:00:00|13516.8|13514.8|13501.7|13498.2|13517.9|13515.2|13501.5|13498|328
1693530300000|2023-09-01 01:05:00|13501.1|13497.6|13501.4|13497.9|13502.2|13499.3|13498.6|13495.1|223
1693530600000|2023-09-01 01:10:00|13501.5|13498|13501.2|13497.7|13502.2|13498.7|13499.4|13496.1|144
1693530900000|2023-09-01 01:15:00|13501.3|13497.8|13501.1|13497.6|13502.9|13499.4|13500.1|13496.6|213
1693531200000|2023-09-01 01:20:00|13501.2|13497.7|13498.8|13495.3|13502|13498.5|13496.2|13492.7|220
1693531500000|2023-09-01 01:25:00|13498.9|13495.4|13503.8|13500.3|13504.2|13500.7|13498.9|13495.4|175
1693531800000|2023-09-01 01:30:00|13503.7|13500.2|13507.3|13503.8|13507.6|13504.1|13503.5|13500|228
1693532100000|2023-09-01 01:35:00|13507.4|13503.9|13507.9|13504.4|13507.9|13505|13505.7|13502.2|182
1693532400000|2023-09-01 01:40:00|13508|13504.5|13512.3|13508.8|13512.3|13508.8|13507.9|13504.4|146
1693532700000|2023-09-01 01:45:00|13511.4|13507.9|13508.7|13506.7|13512.7|13509.2|13506.7|13503.2|243
1693533000000|2023-09-01 01:50:00|13508.8|13506.8|13510.9|13508.9|13511.6|13508.9|13508.7|13506.3|185
1693533300000|2023-09-01 01:55:00|13510.8|13508.8|13509.8|13506.3|13511.9|13508.9|13508.9|13505.7|192
1693533600000|2023-09-01 02:00:00|13509.7|13506.2|13508.7|13505.2|13510.8|13507.3|13507.9|13504.4|164
1693533900000|2023-09-01 02:05:00|13508.6|13505.1|13507.2|13503.7|13508.7|13505.2|13506.1|13502.6|210
1693534200000|2023-09-01 02:10:00|13507.3|13503.8|13503.6|13500.1|13507.4|13504|13503.3|13499.8|180
1693534500000|2023-09-01 02:15:00|13503.7|13500.2|13506.1|13502.6|13506.5|13503.8|13503.7|13500.2|184
1693534800000|2023-09-01 02:20:00|13506|13502.5|13505.4|13501.9|13506|13503|13504.5|13501|187
1693535100000|2023-09-01 02:25:00|13505.3|13501.8|13504.5|13501|13505.4|13501.9|13504.4|13500.9|125
1693535400000|2023-09-01 02:30:00|13504.6|13501.1|13501|13499|13504.7|13501.2|13499.9|13497|180
1693535700000|2023-09-01 02:35:00|13501.1|13499.1|13504.1|13500.6|13504.2|13500.7|13500.7|13498.2|142
1693536000000|2023-09-01 02:40:00|13504|13500.5|13509.7|13506.2|13510.6|13507.1|13503.9|13500.4|170
1693536300000|2023-09-01 02:45:00|13509.8|13506.3|13511.1|13507.6|13512|13509.2|13508.7|13506.3|195
1693536600000|2023-09-01 02:50:00|13511.3|13507.8|13510.5|13507|13512.1|13509.1|13509.8|13507|201
1693536900000|2023-09-01 02:55:00|13510.7|13507.2|13510|13506.5|13512.7|13509.2|13509.7|13506.4|178
1693537200000|2023-09-01 03:00:00|13509.9|13506.4|13507.8|13505.8|13510.8|13508|13507.6|13505.6|120
1693537500000|2023-09-01 03:05:00|13507.9|13505.9|13510.9|13507.4|13512.3|13508.8|13507.9|13505.9|132
1693537800000|2023-09-01 03:10:00|13510.8|13507.3|13514|13510.5|13514.1|13510.6|13510.8|13507.3|170
1693538100000|2023-09-01 03:15:00|13514.2|13510.7|13513.1|13511.1|13515.9|13512.4|13512.9|13510.2|185
1693538400000|2023-09-01 03:20:00|13513|13511|13511.2|13509.2|13513|13511|13510.7|13508|138
1693538700000|2023-09-01 03:25:00|13511.1|13509.1|13511.3|13509.3|13511.9|13509.3|13510.5|13507.9|86
1693539000000|2023-09-01 03:30:00|13511.2|13509.2|13511|13509|13513.7|13511|13510.7|13508.3|120
1693539300000|2023-09-01 03:35:00|13510.9|13508.9|13511|13509|13511.6|13509.2|13510|13508|78
1693539600000|2023-09-01 03:40:00|13510.9|13508.9|13510.5|13508.5|13511.2|13509.2|13510.3|13508.3|52
1693539900000|2023-09-01 03:45:00|13510.6|13508.6|13510.4|13508.4|13510.9|13508.9|13509.4|13507.1|72
1693540200000|2023-09-01 03:50:00|13510.5|13508.5|13510.4|13508.4|13510.9|13508.9|13509.5|13506.9|95
1693540500000|2023-09-01 03:55:00|13510.5|13508.5|13510.6|13508.6|13510.8|13508.8|13510.4|13508.4|68
1693540800000|2023-09-01 04:00:00|13510.5|13508.5|13510.1|13508.1|13510.7|13508.7|13510|13508|59
1693541100000|2023-09-01 04:05:00|13510|13508|13512.1|13510.1|13513|13510.2|13509.9|13507.9|127
1693541400000|2023-09-01 04:10:00|13512.2|13510.2|13512.5|13509|13513.2|13510.5|13510.8|13508.3|139
1693541700000|2023-09-01 04:15:00|13512.6|13509.1|13511.1|13509.1|13512.8|13510.3|13511|13509|96
1693542000000|2023-09-01 04:20:00|13511|13509|13512.1|13510.1|13512.9|13510.2|13510.9|13508.5|100
1693542300000|2023-09-01 04:25:00|13512.2|13510.2|13510.5|13507|13513.1|13510.4|13510.3|13506.8|130
1693542600000|2023-09-01 04:30:00|13509.8|13507.8|13507|13505|13510.5|13508|13506.9|13504.9|89
1693542900000|2023-09-01 04:35:00|13506.9|13504.9|13509.3|13505.8|13509.4|13505.9|13506.2|13503.5|113
1693543200000|2023-09-01 04:40:00|13508.4|13504.9|13509|13505.5|13509.2|13506|13506.9|13503.7|145
1693543500000|2023-09-01 04:45:00|13509.1|13505.6|13510.2|13506.7|13510.5|13507|13509|13505.5|91
1693543800000|2023-09-01 04:50:00|13510.1|13506.6|13509.6|13506.1|13510.2|13506.7|13508.8|13505.3|85
1693544100000|2023-09-01 04:55:00|13509.5|13506|13507.7|13504.2|13509.5|13506|13506.8|13503.3|103
1693544400000|2023-09-01 05:00:00|13507.8|13504.3|13506.4|13504.4|13507.9|13504.4|13506.2|13503.4|76
1693544700000|2023-09-01 05:05:00|13506.5|13504.5|13506.8|13504.8|13507.8|13504.9|13506.3|13504.1|81
1693545000000|2023-09-01 05:10:00|13506.9|13504.9|13507.9|13504.4|13508|13505.2|13506.7|13504.1|47
1693545300000|2023-09-01 05:15:00|13507.8|13504.3|13506.8|13503.3|13508.7|13505.9|13506.1|13503.3|112
1693545600000|2023-09-01 05:20:00|13506.7|13503.2|13507.6|13504.1|13508|13505.2|13506.5|13503|96
1693545900000|2023-09-01 05:25:00|13507.7|13504.2|13507.1|13505.1|13508.2|13505.2|13507|13503.7|98
1693546200000|2023-09-01 05:30:00|13507.2|13505.2|13507.3|13503.8|13508.2|13505.2|13505.3|13501.8|135
1693546500000|2023-09-01 05:35:00|13507.4|13503.9|13508.9|13505.4|13508.9|13506.2|13506.6|13503.1|137
1693546800000|2023-09-01 05:40:00|13508.8|13505.3|13508.8|13505.3|13510.2|13507|13508.6|13505.1|87
1693547100000|2023-09-01 05:45:00|13508.9|13505.4|13511.3|13507.8|13512.2|13508.7|13508.8|13505.3|132
1693547400000|2023-09-01 05:50:00|13511.2|13507.7|13510.5|13507|13512.6|13509.1|13510.4|13506.9|166
1693547700000|2023-09-01 05:55:00|13510.6|13507.1|13507.3|13503.8|13511.8|13508.6|13507.2|13503.7|171
1693548000000|2023-09-01 06:00:00|13507.6|13504.1|13509.2|13507.2|13511.7|13508.2|13506.6|13503.1|194
1693548300000|2023-09-01 06:05:00|13509.1|13507.1|13509.8|13506.3|13510.9|13508|13508.7|13505.9|157
1693548600000|2023-09-01 06:10:00|13509.9|13506.4|13509.2|13507.2|13511|13508.7|13509|13506.1|107
1693548900000|2023-09-01 06:15:00|13509.3|13507.3|13510.6|13508.6|13510.9|13508.6|13509.3|13506.5|103
1693549200000|2023-09-01 06:20:00|13510.5|13508.5|13517.6|13514.1|13517.7|13514.3|13509.8|13507.8|173
1693549500000|2023-09-01 06:25:00|13517.2|13515.2|13522|13518.5|13522.3|13518.8|13514.9|13511.4|202
1693549800000|2023-09-01 06:30:00|13522.1|13518.6|13518.8|13515.3|13523.3|13519.8|13518.8|13515.3|193
1693550100000|2023-09-01 06:35:00|13518.7|13515.2|13518|13514.5|13519.6|13516.2|13516.9|13513.4|186
1693550400000|2023-09-01 06:40:00|13517.9|13514.4|13517|13513.5|13520.7|13517.2|13516.7|13513.2|211
1693550700000|2023-09-01 06:45:00|13517.2|13513.7|13515.9|13512.4|13517.8|13514.3|13515.2|13511.7|151
1693551000000|2023-09-01 06:50:00|13515.8|13512.3|13517.7|13514.2|13518.3|13514.8|13515.7|13512.2|173
1693551300000|2023-09-01 06:55:00|13517.6|13514.1|13513.6|13510.1|13517.6|13514.1|13513.5|13510|243
1693551600000|2023-09-01 07:00:00|13513.5|13510|13512.8|13509.3|13514.1|13510.8|13510.7|13507.2|218
1693551900000|2023-09-01 07:05:00|13512.9|13509.4|13511.1|13509.1|13513.9|13510.4|13509.8|13506.9|174
1693552200000|2023-09-01 07:10:00|13512|13508.5|13511.7|13508.2|13513.7|13511.1|13510.8|13507.6|161
1693552500000|2023-09-01 07:15:00|13511.8|13508.3|13510.6|13507.1|13513.2|13509.7|13508.8|13505.3|183
1693552800000|2023-09-01 07:20:00|13510.5|13507|13506.9|13503.4|13510.9|13507.4|13506.5|13503|239
1693553100000|2023-09-01 07:25:00|13507|13503.5|13506.7|13503.2|13508|13504.5|13505|13501.5|220
1693553400000|2023-09-01 07:30:00|13506.9|13503.4|13505|13501.5|13506.9|13504|13502.9|13499.4|151
1693553700000|2023-09-01 07:35:00|13505.1|13501.6|13505.1|13501.6|13505.7|13502.2|13502.7|13499.2|204
1693554000000|2023-09-01 07:40:00|13505.2|13501.7|13506.7|13503.2|13506.9|13503.9|13504.7|13501.2|185
1693554300000|2023-09-01 07:45:00|13506.6|13503.1|13505.8|13502.3|13507.4|13504.1|13504.9|13502.1|178
1693554600000|2023-09-01 07:50:00|13505.7|13502.2|13505.4|13501.9|13506.6|13503.1|13504.4|13500.9|124
1693554900000|2023-09-01 07:55:00|13505.5|13502|13504.4|13500.9|13506.5|13503|13503.8|13500.8|171
1693555200000|2023-09-01 08:00:00|13504.3|13500.8|13506.6|13503.1|13507|13504.1|13502.9|13500.1|202
1693555500000|2023-09-01 08:05:00|13506.5|13503|13505.1|13501.6|13507.7|13505.1|13504.4|13501.1|130
1693555800000|2023-09-01 08:10:00|13505|13501.5|13505.3|13501.8|13505.8|13502.3|13503.8|13500.3|193
1693556100000|2023-09-01 08:15:00|13505.1|13501.6|13508.5|13505|13508.6|13505.1|13504.9|13501.4|205
1693556400000|2023-09-01 08:20:00|13508.4|13504.9|13509.5|13506|13510.1|13506.6|13507|13503.5|162
1693556700000|2023-09-01 08:25:00|13509.4|13505.9|13508.6|13505.1|13512.2|13509|13508.4|13504.9|130
1693557000000|2023-09-01 08:30:00|13508.4|13504.9|13503.7|13500.2|13508.4|13505.1|13503.5|13500|111
1693557300000|2023-09-01 08:35:00|13503.8|13500.3|13503|13499.5|13504.1|13500.6|13501.5|13499|127
1693557600000|2023-09-01 08:40:00|13502.9|13499.4|13504.7|13501.2|13505|13502.2|13502.6|13499.1|164
1693557900000|2023-09-01 08:45:00|13504.8|13501.3|13506.6|13503.1|13507.1|13504.5|13503.9|13501|137
1693558200000|2023-09-01 08:50:00|13506.7|13503.2|13507.4|13503.9|13507.7|13505.1|13505.7|13502.9|140
1693558500000|2023-09-01 08:55:00|13506.1|13504.1|13506.9|13504.9|13508.1|13505.3|13505.9|13503.9|104
1693558800000|2023-09-01 09:00:00|13507|13505|13505.7|13503.7|13508|13505.3|13505.7|13503.7|85
1693559100000|2023-09-01 09:05:00|13505.8|13503.8|13506.4|13502.9|13506.5|13504.2|13504.7|13501.2|142
1693559400000|2023-09-01 09:10:00|13506.3|13502.8|13507.9|13504.4|13507.9|13504.9|13505.9|13502.8|131
1693559700000|2023-09-01 09:15:00|13507.8|13504.3|13504.9|13502.9|13508.3|13506.3|13504.9|13502.6|93
1693560000000|2023-09-01 09:20:00|13505|13503|13503.6|13501.6|13506|13504|13503.4|13500.8|116
1693560300000|2023-09-01 09:25:00|13503.7|13501.7|13503.2|13499.7|13504.9|13502.3|13501.9|13498.4|193
1693560600000|2023-09-01 09:30:00|13503.3|13499.8|13503.7|13500.2|13504.4|13500.9|13502.7|13499.2|146
1693560900000|2023-09-01 09:35:00|13503.8|13500.3|13502.8|13499.3|13504.8|13501.3|13502.2|13498.7|155
1693561200000|2023-09-01 09:40:00|13502.9|13499.4|13505|13501.5|13505.8|13502.3|13502.9|13499.4|164
1693561500000|2023-09-01 09:45:00|13505.1|13501.6|13506|13502.5|13506.9|13503.4|13504.7|13501.5|124
1693561800000|2023-09-01 09:50:00|13506.1|13502.6|13506.2|13502.7|13507.3|13504.8|13505.5|13502.6|119
1693562100000|2023-09-01 09:55:00|13506.1|13502.6|13508|13504.5|13508.7|13505.2|13505.3|13502.6|138
1693562400000|2023-09-01 10:00:00|13507.7|13504.2|13508.6|13505.1|13510.2|13506.7|13507.5|13504|214
1693562700000|2023-09-01 10:05:00|13508.7|13505.2|13506.8|13504.8|13508.8|13506.1|13506.7|13503.9|125
1693563000000|2023-09-01 10:10:00|13506.9|13504.9|13507.4|13505.4|13510|13506.9|13506.8|13504.6|104
1693563300000|2023-09-01 10:15:00|13507.3|13505.3|13509|13507|13509.2|13507.2|13506.7|13504.7|109
1693563600000|2023-09-01 10:20:00|13509.1|13507.1|13508.8|13506.8|13509.4|13507.4|13507.7|13505.6|106
1693563900000|2023-09-01 10:25:00|13508.9|13506.9|13507.8|13504.3|13509.3|13506.9|13506.1|13503.6|139
1693564200000|2023-09-01 10:30:00|13507.5|13505.5|13503.8|13500.3|13508.6|13505.8|13503.5|13500|178
1693564500000|2023-09-01 10:35:00|13503.9|13500.4|13504.5|13502.5|13505.3|13502.5|13502|13498.9|131
1693564800000|2023-09-01 10:40:00|13504.4|13502.4|13504.4|13500.9|13506.1|13503.1|13504.3|13500.8|143
1693565100000|2023-09-01 10:45:00|13504.5|13501|13504.9|13501.4|13506|13503.1|13504|13500.8|119
1693565400000|2023-09-01 10:50:00|13504.8|13501.3|13505.1|13503.1|13506.1|13503.2|13503.9|13501.1|110
1693565700000|2023-09-01 10:55:00|13505.6|13502.1|13505.9|13502.4|13506.1|13503.1|13504.8|13501.3|181
1693566000000|2023-09-01 11:00:00|13506|13502.5|13505.6|13502.1|13508.7|13505.2|13504.7|13501.7|141
1693566300000|2023-09-01 11:05:00|13505.5|13502|13505.8|13502.3|13506.8|13503.4|13505.1|13501.6|107
1693566600000|2023-09-01 11:10:00|13505.9|13502.4|13505.6|13502.1|13508.1|13505|13505.4|13501.9|129
1693566900000|2023-09-01 11:15:00|13505.5|13502|13504.5|13501|13506.1|13502.6|13504|13500.5|173
1693567200000|2023-09-01 11:20:00|13504.6|13501.1|13503.7|13501.7|13505.7|13502.2|13503.4|13500.5|136
1693567500000|2023-09-01 11:25:00|13503.6|13501.6|13502.8|13499.3|13503.6|13501.6|13501.9|13498.5|171
1693567800000|2023-09-01 11:30:00|13502.7|13499.2|13506.5|13503|13506.6|13503.1|13502.4|13498.9|142
1693568100000|2023-09-01 11:35:00|13506.4|13502.9|13507.7|13504.2|13508.7|13505.2|13506.4|13502.9|87
1693568400000|2023-09-01 11:40:00|13507|13503.5|13507.6|13504.1|13507.8|13504.3|13506.6|13503.1|114
1693568700000|2023-09-01 11:45:00|13507.7|13504.2|13507.7|13504.2|13507.8|13504.3|13505.9|13502.4|115
1693569000000|2023-09-01 11:50:00|13507.6|13504.1|13507.5|13504|13508.8|13505.3|13507.4|13503.9|80
1693569300000|2023-09-01 11:55:00|13507.6|13504.1|13508|13504.5|13508.1|13505.1|13506.8|13503.9|109
1693569600000|2023-09-01 12:00:00|13508.1|13504.6|13504.8|13501.3|13508.4|13505.1|13504.4|13500.9|217
1693569900000|2023-09-01 12:05:00|13504.7|13501.2|13502.2|13498.7|13505.7|13502.8|13501.8|13498.3|212
1693570200000|2023-09-01 12:10:00|13502.3|13498.8|13504|13502|13504|13502|13501.6|13498.1|185
1693570500000|2023-09-01 12:15:00|13504.1|13502.1|13501.5|13498|13504.3|13502.3|13501.5|13498|203
1693570800000|2023-09-01 12:20:00|13501.6|13498.1|13499.4|13495.9|13501.9|13499|13499.3|13495.8|217
1693571100000|2023-09-01 12:25:00|13499.3|13495.8|13509.6|13493.6|13509.6|13497.4|13498.7|13492.2|259
1693571400000|2023-09-01 12:30:00|13509.7|13493.7|13474.5|13471|13510.3|13494.3|13473.5|13470|591
1693571700000|2023-09-01 12:35:00|13474.3|13470.8|13477.3|13473.8|13479.1|13475.6|13473.4|13469.9|511
1693572000000|2023-09-01 12:40:00|13477.5|13474|13489.9|13486.4|13490.2|13486.7|13477.5|13474|502
1693572300000|2023-09-01 12:45:00|13490|13486.5|13477.8|13474.3|13490.8|13487.3|13477.8|13474.3|486
1693572600000|2023-09-01 12:50:00|13477.7|13474.2|13484.4|13480.9|13486.4|13482.9|13474.6|13471.1|529
1693572900000|2023-09-01 12:55:00|13484.5|13481|13484.4|13480.9|13491.3|13487.8|13483.9|13480.9|396
1693573200000|2023-09-01 13:00:00|13483.6|13481.6|13489.7|13486.2|13489.7|13486.2|13482.5|13479|497
1693573500000|2023-09-01 13:05:00|13489.9|13486.4|13486.8|13483.3|13495.9|13492.4|13486.8|13483.3|427
1693573800000|2023-09-01 13:10:00|13486.7|13483.2|13485.7|13482.2|13489.9|13486.4|13483.6|13480.8|330
1693574100000|2023-09-01 13:15:00|13485.8|13482.3|13487.9|13484.4|13489.7|13486.2|13482.4|13478.9|404
1693574400000|2023-09-01 13:20:00|13487.8|13484.3|13493.1|13489.6|13494.3|13490.8|13484.7|13481.2|420
1693574700000|2023-09-01 13:25:00|13492.8|13489.3|13484.1|13480.6|13493.2|13489.7|13484.1|13480.6|296
1693575000000|2023-09-01 13:30:00|13484|13480.5|13481.7|13478.2|13487.5|13484|13480.7|13477.2|428
1693575300000|2023-09-01 13:35:00|13481.5|13478|13494.5|13491|13494.9|13491.4|13479.9|13476.4|498
1693575600000|2023-09-01 13:40:00|13494.6|13491.1|13496.2|13492.6|13501.4|13497.9|13494|13490.5|437
1693575900000|2023-09-01 13:45:00|13495.9|13492.4|13503|13499.5|13506.9|13503.4|13495.9|13492.4|624
1693576200000|2023-09-01 13:50:00|13503.2|13499.7|13506.5|13503|13508.8|13505.3|13503.2|13499.7|558
1693576500000|2023-09-01 13:55:00|13506.2|13502.7|13500.1|13484.1|13506.8|13503.3|13499.3|13484.1|394
1693576800000|2023-09-01 14:00:00|13498.5|13482.5|13513.6|13510.1|13541|13529.7|13497.1|13481.1|719
1693577100000|2023-09-01 14:05:00|13513.7|13510.2|13513.6|13510.1|13519|13515.5|13511.9|13508.4|616
1693577400000|2023-09-01 14:10:00|13513.7|13510.2|13508.4|13504.9|13516.2|13512.7|13503.7|13500.2|570
1693577700000|2023-09-01 14:15:00|13509.3|13505.8|13515|13511.5|13519.9|13516.4|13509.3|13505.8|489
1693578000000|2023-09-01 14:20:00|13514.8|13511.3|13524.5|13521|13525.2|13521.7|13513.9|13510.4|518
1693578300000|2023-09-01 14:25:00|13524.6|13521.1|13528.9|13525.4|13530.2|13526.7|13524.4|13520.9|526
1693578600000|2023-09-01 14:30:00|13529|13525.5|13535.3|13531.8|13535.9|13532.4|13528.9|13525.4|387
1693578900000|2023-09-01 14:35:00|13535.4|13531.9|13533.3|13529.8|13537.1|13533.6|13530.1|13526.6|341
1693579200000|2023-09-01 14:40:00|13533.2|13529.7|13527.9|13524.4|13533.9|13530.4|13527.7|13524.2|342
1693579500000|2023-09-01 14:45:00|13527.8|13524.3|13531.7|13528.2|13534.7|13531.2|13526.5|13523.4|376
1693579800000|2023-09-01 14:50:00|13531.8|13528.3|13534.8|13531.3|13534.8|13531.9|13527.7|13524.2|349
1693580100000|2023-09-01 14:55:00|13534.9|13531.4|13532.6|13529.1|13537.3|13533.8|13532.5|13529|372
1693580400000|2023-09-01 15:00:00|13532|13530|13534.6|13531.1|13534.6|13531.1|13531.8|13528.3|239
1693580700000|2023-09-01 15:05:00|13534.7|13531.2|13539.2|13535.7|13540.1|13537.2|13534.6|13531.1|257
1693581000000|2023-09-01 15:10:00|13539.3|13535.8|13543.6|13540.1|13544.1|13541.2|13538.8|13535.3|223
1693581300000|2023-09-01 15:15:00|13543.8|13540.3|13541.8|13538.3|13545.3|13541.8|13541.3|13538.2|266
1693581600000|2023-09-01 15:20:00|13541.9|13538.4|13542.1|13538.6|13546|13542.5|13540.6|13537.1|257
1693581900000|2023-09-01 15:25:00|13542.2|13538.7|13543.6|13540.1|13544.4|13541.1|13541|13537.5|268
1693582200000|2023-09-01 15:30:00|13543.4|13539.9|13544.5|13541|13546.8|13543.3|13541.8|13539|268
1693582500000|2023-09-01 15:35:00|13544.4|13540.9|13543.1|13539.6|13544.4|13540.9|13541.7|13538.2|233
1693582800000|2023-09-01 15:40:00|13543|13539.5|13542.6|13539.1|13543.8|13540.3|13542.4|13538.9|173
1693583100000|2023-09-01 15:45:00|13542.8|13539.3|13542.8|13539.3|13543.8|13540.3|13541.7|13538.2|228
1693583400000|2023-09-01 15:50:00|13542.9|13539.4|13541.7|13538.2|13543.4|13540.3|13540.6|13537.8|193
1693583700000|2023-09-01 15:55:00|13541.6|13538.1|13545.7|13542.2|13545.7|13542.2|13540.2|13536.7|190
1693584000000|2023-09-01 16:00:00|13545.6|13542.1|13549.4|13545.9|13549.9|13546.4|13545.6|13542.1|246
1693584300000|2023-09-01 16:05:00|13549.3|13545.8|13547.8|13544.3|13549.5|13546|13546.8|13543.3|177
1693584600000|2023-09-01 16:10:00|13547.7|13544.2|13548.6|13545.1|13549.1|13545.6|13547|13543.5|191
1693584900000|2023-09-01 16:15:00|13548.5|13545|13547.9|13544.4|13549.1|13545.6|13547.5|13544|201
1693585200000|2023-09-01 16:20:00|13547.8|13544.3|13545.6|13542.1|13547.9|13544.4|13545.5|13542|190
1693585500000|2023-09-01 16:25:00|13545.5|13542|13547.2|13543.7|13547.3|13543.8|13544.4|13540.9|157
1693585800000|2023-09-01 16:30:00|13547.3|13543.8|13548.6|13545.1|13548.8|13545.3|13546.6|13543.1|150
1693586100000|2023-09-01 16:35:00|13548.7|13545.2|13549.9|13546.4|13550.2|13546.7|13548.6|13545.1|151
1693586400000|2023-09-01 16:40:00|13549.8|13546.3|13549.9|13546.4|13550.3|13546.8|13549.6|13546.1|158
1693586700000|2023-09-01 16:45:00|13549.8|13546.3|13548.9|13545.4|13550.1|13546.6|13548|13545.2|155
1693587000000|2023-09-01 16:50:00|13548.1|13546.1|13547|13543.5|13548.9|13546.2|13546.9|13543.4|209
1693587300000|2023-09-01 16:55:00|13546.9|13543.4|13546.5|13543|13547.3|13544.1|13546.1|13542.8|136
1693587600000|2023-09-01 17:00:00|13546.6|13543.1|13546.5|13543|13547.6|13544.1|13546.1|13542.6|137
1693587900000|2023-09-01 17:05:00|13546.6|13543.1|13542.7|13539.2|13546.8|13543.9|13542.5|13539|130
1693588200000|2023-09-01 17:10:00|13542.6|13539.1|13541.7|13538.2|13542.8|13539.3|13540.7|13537.8|118
1693588500000|2023-09-01 17:15:00|13541.6|13538.1|13541.7|13538.2|13542.7|13539.8|13540.8|13537.3|116
1693588800000|2023-09-01 17:20:00|13541.6|13538.1|13540.6|13537.1|13541.7|13538.2|13539.6|13536.1|207
1693589100000|2023-09-01 17:25:00|13540.5|13537|13539.5|13536|13540.8|13537.3|13538.7|13535.2|131
1693589400000|2023-09-01 17:30:00|13539.6|13536.1|13538.9|13535.4|13539.6|13536.1|13538|13534.5|73
1693589700000|2023-09-01 17:35:00|13538.8|13535.3|13537.7|13534.2|13539|13536.2|13537.6|13534.1|87
1693590000000|2023-09-01 17:40:00|13537.6|13534.1|13538.8|13535.3|13538.9|13535.4|13537|13534.1|91
1693590300000|2023-09-01 17:45:00|13538.9|13535.4|13538.3|13534.8|13539.2|13535.7|13538.2|13534.7|151
1693590600000|2023-09-01 17:50:00|13538.4|13534.9|13539.1|13535.6|13539.2|13535.7|13538.3|13534.8|115
1693590900000|2023-09-01 17:55:00|13539.2|13535.7|13541.3|13537.8|13541.3|13537.8|13538.8|13535.3|118
1693591200000|2023-09-01 18:00:00|13541.2|13537.7|13540.7|13538.7|13542.5|13539|13539.9|13537.2|117
1693591500000|2023-09-01 18:05:00|13541.4|13537.9|13540.5|13537|13541.4|13538.1|13539.5|13536|201
1693591800000|2023-09-01 18:10:00|13540.4|13536.9|13540.8|13537.3|13541.1|13537.6|13539.8|13536.3|172
1693592100000|2023-09-01 18:15:00|13540.9|13537.4|13540.3|13536.8|13541.2|13537.7|13540|13536.5|134
1693592400000|2023-09-01 18:20:00|13540.4|13536.9|13541.1|13537.6|13541.7|13538.2|13540.3|13536.8|163
1693592700000|2023-09-01 18:25:00|13541.3|13537.8|13545.4|13541.9|13545.4|13541.9|13541.2|13537.7|138
1693593000000|2023-09-01 18:30:00|13545.5|13542|13545.1|13541.6|13545.7|13542.2|13544.8|13541.3|186
1693593300000|2023-09-01 18:35:00|13545|13541.5|13546.5|13543|13546.7|13543.2|13544.8|13541.3|174
1693593600000|2023-09-01 18:40:00|13546.6|13543.1|13546.5|13543|13547.6|13544.1|13545.4|13541.9|172
1693593900000|2023-09-01 18:45:00|13546.4|13542.9|13546.2|13542.7|13546.5|13543|13545.6|13542.1|191
1693594200000|2023-09-01 18:50:00|13546.3|13542.8|13544.2|13540.7|13546.3|13542.8|13543.4|13539.9|213
1693594500000|2023-09-01 18:55:00|13544.3|13540.8|13544.1|13540.6|13544.7|13541.2|13542.3|13538.8|226
1693594800000|2023-09-01 19:00:00|13544.2|13540.7|13542.8|13539.3|13544.7|13541.2|13541.8|13538.3|241
1693595100000|2023-09-01 19:05:00|13542.9|13539.4|13543.8|13540.3|13543.9|13540.4|13542.5|13539|212
1693595400000|2023-09-01 19:10:00|13543.7|13540.2|13541.9|13538.4|13544|13540.5|13541.9|13538.4|165
1693595700000|2023-09-01 19:15:00|13542|13538.5|13544|13540.5|13544.1|13540.6|13541.3|13537.8|181
1693596000000|2023-09-01 19:20:00|13544.1|13540.6|13544.7|13541.2|13544.9|13541.4|13543.2|13539.7|155
1693596300000|2023-09-01 19:25:00|13544.6|13541.1|13543.8|13540.3|13544.7|13541.2|13543|13539.5|98
1693596600000|2023-09-01 19:30:00|13544|13540.5|13546|13542.5|13546.6|13543.1|13544|13540.5|127
1693596900000|2023-09-01 19:35:00|13545.9|13542.4|13547.3|13543.8|13547.6|13544.1|13545.8|13542.3|165
1693597200000|2023-09-01 19:40:00|13547.2|13543.7|13547.3|13543.8|13548|13544.5|13546.3|13542.8|187
1693597500000|2023-09-01 19:45:00|13547.2|13543.7|13546.9|13543.4|13547.6|13544.1|13546.5|13543|126
1693597800000|2023-09-01 19:50:00|13547|13543.5|13547.8|13544.3|13548.1|13544.6|13546.7|13543.2|122
1693598100000|2023-09-01 19:55:00|13547.7|13544.2|13546.8|13543.3|13548.2|13544.7|13546.8|13543.3|163
1693598400000|2023-09-01 20:00:00|13546.7|13543.2|13548.1|13544.6|13549.6|13546.1|13546.6|13543.1|142
1693598700000|2023-09-01 20:05:00|13547.3|13543.8|13548.6|13545.1|13548.7|13545.2|13547.2|13543.7|57
1693599000000|2023-09-01 20:10:00|13548.5|13545|13548.6|13545.1|13548.7|13545.2|13548.2|13544.7|83
1693599300000|2023-09-01 20:15:00|13548.5|13545|13548.6|13545.1|13548.6|13545.1|13548.3|13544.8|36
1693599600000|2023-09-01 20:20:00|13548.5|13545|13547.6|13544.1|13548.5|13545|13547.3|13543.8|115
1693599900000|2023-09-01 20:25:00|13547.5|13544|13547.3|13543.8|13547.8|13544.3|13545.7|13542.2|113
1693600200000|2023-09-01 20:30:00|13547.4|13543.9|13548.2|13544.7|13548.3|13544.8|13547.2|13543.7|106
1693600500000|2023-09-01 20:35:00|13548.1|13544.6|13548.6|13545.1|13548.6|13545.1|13548|13544.5|83
1693600800000|2023-09-01 20:40:00|13548.7|13545.2|13552.5|13538.4|13553.7|13547.2|13548.4|13538.2|182
1693601100000|2023-09-01 20:45:00|13552.7|13537.7|13551.9|13539.3|13552.9|13539.5|13551.5|13537.2|107
1693601400000|2023-09-01 20:50:00|13551.8|13538.6|13553.3|13540.7|13555|13543.7|13551.8|13537.7|148
1693601700000|2023-09-01 20:55:00|13553.8|13540.6|13535.9|13519.9|13553.9|13541.9|13535.4|13519.4|124
1693771200000|2023-09-03 20:00:00|13540.9|13518.9|13547.2|13525.2|13547.2|13525.2|13539.8|13517.8|4
1693772100000|2023-09-03 20:15:00|13544.4|13522.4|13544.4|13522.4|13544.4|13522.4|13544.4|13522.4|1
1693772700000|2023-09-03 20:25:00|13540.9|13518.9|13540.9|13518.9|13540.9|13518.9|13540.9|13518.9|1
1693773300000|2023-09-03 20:35:00|13544.4|13522.4|13544.4|13522.4|13544.4|13522.4|13544.4|13522.4|1
1693773600000|2023-09-03 20:40:00|13540.9|13518.9|13540.9|13518.9|13540.9|13518.9|13540.9|13518.9|1
1693773900000|2023-09-03 20:45:00|13544.4|13522.4|13544.4|13522.4|13544.4|13522.4|13544.4|13522.4|1
1693774200000|2023-09-03 20:50:00|13540.9|13518.9|13540.9|13518.9|13540.9|13518.9|13540.9|13518.9|1
1693774500000|2023-09-03 20:55:00|13544.4|13522.4|13544.4|13522.4|13544.4|13522.4|13544.4|13522.4|1
1693774800000|2023-09-03 21:00:00|13541.9|13524.9|13541.4|13525.4|13541.9|13525.4|13541.4|13524.8|4
1693775100000|2023-09-03 21:05:00|13538.3|13522.3|13539.8|13523.8|13539.8|13523.8|13538.3|13522.3|4
1693775400000|2023-09-03 21:10:00|13541.4|13525.4|13541.4|13525.4|13541.4|13525.4|13541.4|13525.4|1
1693775700000|2023-09-03 21:15:00|13539.7|13523.7|13538.3|13522.3|13539.7|13523.7|13538.3|13522.3|17
1693776000000|2023-09-03 21:20:00|13538.7|13522.7|13538|13522|13538.8|13522.8|13538|13522|11
1693776300000|2023-09-03 21:25:00|13537.9|13521.9|13538.8|13522.8|13542.1|13526.1|13537.9|13521.9|12
1693776600000|2023-09-03 21:30:00|13538|13522|13542.7|13526.7|13543.9|13527.9|13532|13516|37
1693776900000|2023-09-03 21:35:00|13538.5|13522.5|13545.6|13529.6|13559.4|13543.4|13529.2|13513.2|305
1693777200000|2023-09-03 21:40:00|13545.7|13529.7|13543.8|13527.8|13545.8|13529.8|13542.1|13526.1|88
1693777500000|2023-09-03 21:45:00|13545.7|13529.7|13542.9|13526.9|13546.6|13530.6|13542.1|13526.1|94
1693777800000|2023-09-03 21:50:00|13543.4|13527.4|13542.7|13526.7|13544.3|13528.3|13541.9|13525.9|70
1693778100000|2023-09-03 21:55:00|13543.1|13527.1|13545|13529|13547.2|13531.2|13542|13526|90
1693778400000|2023-09-03 22:00:00|13545.3|13529.3|13545.8|13529.8|13549.5|13533.5|13540.6|13524.6|235
1693778700000|2023-09-03 22:05:00|13545.9|13529.9|13544.8|13528.8|13547.3|13531.3|13541.6|13525.6|265
1693779000000|2023-09-03 22:10:00|13547|13531|13544.9|13533.1|13547.2|13533.3|13543.5|13528.8|109
1693779300000|2023-09-03 22:15:00|13545|13532.5|13548.8|13541.8|13549.3|13542|13542.5|13532.5|136
1693779600000|2023-09-03 22:20:00|13548.7|13541.7|13548.9|13543.2|13550.2|13543.4|13548.7|13541|71
1693779900000|2023-09-03 22:25:00|13549.1|13543|13544.7|13538.5|13549.9|13544.1|13544.7|13538.5|69
1693780200000|2023-09-03 22:30:00|13544.6|13539.3|13544.1|13540.6|13545.2|13540.6|13543.7|13538.7|80
1693780500000|2023-09-03 22:35:00|13545.3|13540.5|13543.9|13540.4|13545.3|13540.7|13543.9|13539.1|30
1693780800000|2023-09-03 22:40:00|13544|13540.5|13544|13540.1|13544.9|13540.6|13543.9|13539.2|51
1693781100000|2023-09-03 22:45:00|13543.9|13540.5|13544|13540.1|13544.1|13540.6|13543.9|13540.1|24
1693781400000|2023-09-03 22:50:00|13543.9|13540.2|13545|13541.5|13545|13541.5|13543.9|13540.1|36
1693781700000|2023-09-03 22:55:00|13544.9|13541.2|13543.3|13539.8|13545.1|13541.6|13542.9|13538.8|67
1693782000000|2023-09-03 23:00:00|13543.2|13539.7|13547.8|13543.7|13548.7|13543.7|13543.2|13539.7|90
1693782300000|2023-09-03 23:05:00|13547.7|13543.5|13545.9|13541.6|13548.3|13543.8|13545.7|13541.4|86
1693782600000|2023-09-03 23:10:00|13546|13541.5|13544.6|13541.1|13546.3|13541.9|13543.2|13539.5|125
1693782900000|2023-09-03 23:15:00|13544.7|13541.2|13544.2|13540.7|13544.7|13541.2|13543.2|13539.7|111
1693783200000|2023-09-03 23:20:00|13544.4|13540.6|13545.4|13541.5|13546.1|13542.1|13544.4|13540.6|135
1693783500000|2023-09-03 23:25:00|13545.5|13541.4|13546.2|13542.7|13546.6|13543.1|13545.1|13541.3|105
1693783800000|2023-09-03 23:30:00|13546.1|13542.6|13544.9|13541.4|13546.8|13543.3|13544.9|13541.4|80
1693784100000|2023-09-03 23:35:00|13544.8|13541.3|13545.6|13542.1|13545.9|13542.4|13544.8|13541.3|47
1693784400000|2023-09-03 23:40:00|13545.7|13542.2|13544.1|13540.6|13545.7|13542.2|13543.6|13540.1|171
1693784700000|2023-09-03 23:45:00|13544|13540.5|13542.9|13539.4|13544.6|13541.1|13542.5|13539|181
1693785000000|2023-09-03 23:50:00|13542.8|13539.3|13541.2|13537.7|13542.9|13539.4|13541|13537.5|91
1693785300000|2023-09-03 23:55:00|13541.1|13537.6|13542.9|13539.4|13542.9|13539.4|13541|13537.5|94
1693785600000|2023-09-04 00:00:00|13542.8|13539.3|13542.7|13539.2|13542.9|13539.4|13540.5|13537|139
1693785900000|2023-09-04 00:05:00|13542.8|13539.3|13544.1|13540.6|13544.3|13540.8|13542.5|13539|83
1693786200000|2023-09-04 00:10:00|13544.2|13540.7|13543|13539.5|13544.3|13541.2|13542.8|13539.3|142
1693786500000|2023-09-04 00:15:00|13542.9|13539.4|13543.9|13540.4|13544.4|13541|13542.7|13539.3|139
1693786800000|2023-09-04 00:20:00|13543.8|13540.3|13543.8|13540.3|13544.3|13540.8|13542.9|13539.4|108
1693787100000|2023-09-04 00:25:00|13543.7|13540.2|13542.9|13539.4|13543.7|13540.2|13542.7|13539.2|87
1693787400000|2023-09-04 00:30:00|13543|13539.5|13540.9|13537.4|13543|13540.4|13540.8|13537.3|113
1693787700000|2023-09-04 00:35:00|13540.8|13537.3|13538.8|13535.3|13541.5|13538|13538.4|13534.9|171
1693788000000|2023-09-04 00:40:00|13538.9|13535.4|13537.8|13534.3|13539.2|13535.7|13537|13534.1|124
1693788300000|2023-09-04 00:45:00|13537.7|13534.2|13535.8|13532.3|13538|13535.2|13534.9|13531.7|152
1693788600000|2023-09-04 00:50:00|13535.7|13532.2|13538.7|13535.2|13539.1|13535.6|13535.2|13532.2|144
1693788900000|2023-09-04 00:55:00|13538.6|13535.1|13540.3|13536.8|13540.3|13536.8|13537.6|13534.1|99
1693789200000|2023-09-04 01:00:00|13540.4|13536.9|13538.8|13535.3|13541.8|13538.8|13538.1|13535.3|181
1693789500000|2023-09-04 01:05:00|13538.9|13535.4|13537.1|13533.6|13539|13536.3|13536.1|13533.2|168
1693789800000|2023-09-04 01:10:00|13537|13533.5|13538|13536|13539.4|13536.1|13536.9|13533.4|123
1693790100000|2023-09-04 01:15:00|13537.9|13535.9|13537.7|13534.2|13542.8|13539.3|13536.9|13533.9|239
1693790400000|2023-09-04 01:20:00|13537.8|13534.3|13534.4|13530.9|13538.1|13534.6|13533.1|13529.9|192
1693790700000|2023-09-04 01:25:00|13534.3|13530.8|13533|13531|13534.4|13531.2|13531.4|13527.9|220
1693791000000|2023-09-04 01:30:00|13533.1|13531.1|13538.2|13534.7|13538.8|13535.4|13532.9|13530.3|235
1693791300000|2023-09-04 01:35:00|13538.1|13534.6|13540.1|13536.6|13540.2|13537.4|13536.2|13533.3|182
1693791600000|2023-09-04 01:40:00|13539.2|13537.2|13537.8|13535.8|13540.5|13537.5|13537.8|13534.8|174
1693791900000|2023-09-04 01:45:00|13537.7|13535.7|13537.9|13534.4|13540.6|13537.2|13537.5|13534|200
1693792200000|2023-09-04 01:50:00|13538|13534.5|13540.1|13538.1|13541.1|13538.3|13537.4|13534.4|169
1693792500000|2023-09-04 01:55:00|13540.2|13538.2|13540|13538|13542|13539.3|13539.5|13536.7|164
1693792800000|2023-09-04 02:00:00|13540.1|13538.1|13536.4|13534.4|13540.1|13538.1|13536.4|13533.9|152
1693793100000|2023-09-04 02:05:00|13536.3|13534.3|13536.2|13534.2|13537|13534.4|13534.7|13531.7|141
1693793400000|2023-09-04 02:10:00|13536.1|13534.1|13532.2|13528.7|13536.1|13534.1|13531.6|13528.6|100
1693793700000|2023-09-04 02:15:00|13532.1|13528.6|13531.7|13529.7|13532.9|13530.2|13530.7|13528.3|113
1693794000000|2023-09-04 02:20:00|13531.8|13529.8|13532.3|13530.3|13533.6|13531.4|13531.7|13529|109
1693794300000|2023-09-04 02:25:00|13532.6|13530.6|13529|13527|13533.6|13530.7|13527.8|13525|188
1693794600000|2023-09-04 02:30:00|13528.9|13526.9|13528|13526|13529.1|13527.1|13525.2|13521.9|229
1693794900000|2023-09-04 02:35:00|13528.1|13526.1|13531.6|13528.1|13531.7|13528.9|13527.8|13525.8|167
1693795200000|2023-09-04 02:40:00|13531.5|13528|13526.7|13523.2|13531.6|13529.1|13524.7|13522.2|232
1693795500000|2023-09-04 02:45:00|13526.8|13523.3|13526.1|13524.1|13528.4|13525.6|13525.6|13523|183
1693795800000|2023-09-04 02:50:00|13526|13524|13527.3|13525.3|13528.6|13525.9|13525.7|13523.7|129
1693796100000|2023-09-04 02:55:00|13527.1|13525.1|13530.9|13528.9|13531.8|13529.1|13526.9|13524.3|184
1693796400000|2023-09-04 03:00:00|13530.8|13528.8|13534|13532|13534.3|13532.1|13530.8|13528.8|112
1693796700000|2023-09-04 03:05:00|13534.1|13532.1|13532.7|13529.2|13535.1|13532.3|13531.9|13528.8|149
1693797000000|2023-09-04 03:10:00|13532.6|13529.1|13533.2|13531.2|13533.9|13531.2|13531.5|13528|131
1693797300000|2023-09-04 03:15:00|13533.1|13531.1|13533.1|13531.1|13533.3|13531.3|13531.5|13528.8|117
1693797600000|2023-09-04 03:20:00|13533.2|13531.2|13532.1|13530.1|13533.2|13531.2|13531.7|13529.7|70
1693797900000|2023-09-04 03:25:00|13532|13530|13536.4|13532.9|13536.6|13533.1|13531.9|13529.9|125
1693798200000|2023-09-04 03:30:00|13536.5|13533|13534.4|13530.9|13537.3|13533.8|13534.4|13530.9|86
1693798500000|2023-09-04 03:35:00|13534.5|13531|13537.1|13533.6|13537.3|13533.8|13533.7|13531|118
1693798800000|2023-09-04 03:40:00|13537|13533.5|13536|13534|13537.1|13534.5|13534.8|13532|88
1693799100000|2023-09-04 03:45:00|13536.1|13534.1|13536.1|13534.1|13536.8|13534.2|13534.8|13532.8|93
1693799400000|2023-09-04 03:50:00|13536.2|13534.2|13534.9|13532.9|13536.8|13534.8|13534.9|13532.9|53
1693799700000|2023-09-04 03:55:00|13535|13533|13536.3|13532.8|13536.4|13533.6|13534.1|13531.3|73
1693800000000|2023-09-04 04:00:00|13536.2|13532.7|13537.2|13533.7|13537.3|13534.3|13535.7|13532.7|62
1693800300000|2023-09-04 04:05:00|13537.1|13533.6|13536.9|13534.9|13539.1|13535.6|13536.6|13533.6|81
1693800600000|2023-09-04 04:10:00|13537|13535|13537.9|13535.9|13538|13536|13536.8|13534.8|58
1693800900000|2023-09-04 04:15:00|13538.8|13535.3|13538.7|13536.7|13540.2|13537.2|13538.2|13535.3|97
1693801200000|2023-09-04 04:20:00|13538.6|13536.6|13538|13534.5|13539.5|13536.7|13537.7|13534.2|60
1693801500000|2023-09-04 04:25:00|13538.1|13534.6|13538.9|13535.4|13539.1|13535.6|13537.9|13534.4|83
1693801800000|2023-09-04 04:30:00|13539|13535.5|13539|13535.5|13539.2|13536.3|13538.2|13535.3|59
1693802100000|2023-09-04 04:35:00|13538.9|13535.4|13538.8|13535.3|13539|13536.3|13537.9|13535.2|93
1693802400000|2023-09-04 04:40:00|13538.1|13536.1|13538.2|13536.2|13538.9|13536.3|13537.8|13535|98
1693802700000|2023-09-04 04:45:00|13538.3|13536.3|13538.9|13535.4|13539.1|13536.4|13537.9|13535.2|76
1693803000000|2023-09-04 04:50:00|13539|13535.5|13538.8|13536.8|13539.9|13537.2|13538|13535.3|78
1693803300000|2023-09-04 04:55:00|13538.7|13536.7|13537.9|13535.9|13539.9|13537.1|13537.9|13535.8|94
1693803600000|2023-09-04 05:00:00|13538|13536|13539|13537|13540.2|13537.1|13536.9|13534.9|103
1693803900000|2023-09-04 05:05:00|13538.9|13536.9|13537.9|13534.4|13539.4|13536.9|13536.8|13534|88
1693804200000|2023-09-04 05:10:00|13537.8|13534.3|13536.6|13533.1|13537.9|13535.1|13535.7|13533|158
1693804500000|2023-09-04 05:15:00|13536.5|13533|13536.4|13532.9|13536.8|13534|13534.8|13532|130
1693804800000|2023-09-04 05:20:00|13536.3|13532.8|13535.6|13532.1|13537.6|13534.1|13534.7|13531.2|135
1693805100000|2023-09-04 05:25:00|13535.7|13532.2|13535.6|13532.1|13535.7|13532.9|13534.6|13531.8|88
1693805400000|2023-09-04 05:30:00|13534.8|13532.8|13532.4|13528.9|13535.6|13532.9|13532|13528.9|89
1693805700000|2023-09-04 05:35:00|13532.5|13529|13533.9|13531.9|13535.7|13533.2|13531.8|13528.8|121
1693806000000|2023-09-04 05:40:00|13534.7|13531.2|13533.9|13531.9|13534.8|13532.2|13533.8|13531.1|91
1693806300000|2023-09-04 05:45:00|13534|13532|13534|13532|13534.6|13532.1|13533|13531|115
1693806600000|2023-09-04 05:50:00|13533.9|13531.9|13531.7|13529.7|13534.1|13532.1|13531.7|13528.9|82
1693806900000|2023-09-04 05:55:00|13531.8|13529.8|13534.5|13531|13535|13533|13531.7|13529.7|137
1693807200000|2023-09-04 06:00:00|13534.4|13530.9|13531.9|13528.4|13535.7|13532.2|13529.5|13526.2|230
1693807500000|2023-09-04 06:05:00|13531.8|13528.3|13532.3|13530.3|13532.8|13530.3|13529.7|13527.1|182
1693807800000|2023-09-04 06:10:00|13532.7|13530.7|13532.9|13530.9|13533.6|13531.6|13531|13529|124
1693808100000|2023-09-04 06:15:00|13533|13531|13536|13534|13536.6|13534.1|13532.9|13530.4|109
1693808400000|2023-09-04 06:20:00|13536.1|13534.1|13533.6|13530.1|13537.1|13534.3|13532.8|13530|182
1693808700000|2023-09-04 06:25:00|13533.7|13530.2|13531.9|13529.9|13533.7|13531.2|13531.1|13529.1|124
1693809000000|2023-09-04 06:30:00|13531.8|13529.8|13531|13527.5|13532.6|13530.2|13529.3|13526.7|138
1693809300000|2023-09-04 06:35:00|13531.1|13527.6|13535.1|13533.1|13535.9|13533.2|13530.1|13527.4|156
1693809600000|2023-09-04 06:40:00|13535|13533|13534.9|13531.4|13535.9|13533.1|13532.8|13530.3|141
1693809900000|2023-09-04 06:45:00|13534.8|13531.3|13535.9|13532.4|13536.3|13533.3|13533.6|13531.3|119
1693810200000|2023-09-04 06:50:00|13536.1|13532.6|13535.5|13533.5|13536.3|13533.6|13534.9|13531.7|128
1693810500000|2023-09-04 06:55:00|13535.6|13533.6|13533.9|13531.9|13535.6|13533.6|13533.6|13531|98
1693810800000|2023-09-04 07:00:00|13534|13532|13536|13534|13536.1|13534.1|13532.8|13529.8|144
1693811100000|2023-09-04 07:05:00|13536.1|13534.1|13536.7|13534.7|13538.9|13535.6|13535.9|13533.8|117
1693811400000|2023-09-04 07:10:00|13536.6|13534.6|13534.2|13532.2|13536.8|13534.8|13533.4|13530.7|120
1693811700000|2023-09-04 07:15:00|13534.1|13532.1|13532.5|13530.5|13535.1|13532.4|13532.4|13530.4|112
1693812000000|2023-09-04 07:20:00|13532.4|13530.4|13534.2|13530.7|13534.8|13532.8|13532.4|13530.3|110
1693812300000|2023-09-04 07:25:00|13534.3|13530.8|13534|13532|13535.5|13533|13533.3|13530.5|139
1693812600000|2023-09-04 07:30:00|13534.1|13532.1|13534.4|13530.9|13535.8|13533.1|13533.7|13530.9|105
1693812900000|2023-09-04 07:35:00|13534.3|13530.8|13535.6|13532.1|13536.9|13533.4|13533.8|13530.7|148
1693813200000|2023-09-04 07:40:00|13535.5|13532|13538.5|13535|13539.8|13536.3|13534.7|13531.2|132
1693813500000|2023-09-04 07:45:00|13538.6|13535.1|13539.7|13536.2|13539.7|13536.7|13537.4|13533.9|154
1693813800000|2023-09-04 07:50:00|13539.6|13536.1|13539.8|13536.3|13541.7|13538.8|13538.4|13535.2|174
1693814100000|2023-09-04 07:55:00|13539.5|13536|13539.7|13536.2|13541|13538|13539.2|13535.7|194
1693814400000|2023-09-04 08:00:00|13539.6|13536.1|13540.6|13537.1|13540.7|13537.2|13536.6|13533.1|159
1693814700000|2023-09-04 08:05:00|13540.7|13537.2|13538.1|13534.6|13540.7|13537.2|13537|13533.5|156
1693815000000|2023-09-04 08:10:00|13538.3|13534.8|13539.7|13536.2|13539.8|13536.3|13537.8|13534.3|159
1693815300000|2023-09-04 08:15:00|13539.6|13536.1|13540.3|13538.3|13540.4|13538.4|13538.8|13535.8|147
1693815600000|2023-09-04 08:20:00|13540.2|13538.2|13540.6|13537.1|13541|13538.3|13538.4|13536.2|123
1693815900000|2023-09-04 08:25:00|13540.7|13537.2|13542.8|13539.3|13542.9|13539.4|13540.6|13537.1|105
1693816200000|2023-09-04 08:30:00|13542.7|13539.2|13542.9|13539.4|13543.8|13540.6|13542.6|13539.1|91
1693816500000|2023-09-04 08:35:00|13542.8|13539.3|13543.8|13540.3|13544|13541.4|13542|13539.1|55
1693816800000|2023-09-04 08:40:00|13543.7|13540.2|13542.1|13540.1|13543.9|13541.2|13542.1|13539.1|70
1693817100000|2023-09-04 08:45:00|13542.2|13540.2|13543|13541|13545|13541.8|13541.7|13538.3|152
1693817400000|2023-09-04 08:50:00|13543.1|13541.1|13543|13539.5|13543.1|13541.1|13541|13538.2|109
1693817700000|2023-09-04 08:55:00|13543.1|13539.6|13541.1|13537.6|13544|13541.2|13540.5|13537.3|167
1693818000000|2023-09-04 09:00:00|13541.2|13537.7|13543.2|13541.2|13543.2|13541.2|13540.4|13537.7|126
1693818300000|2023-09-04 09:05:00|13543.3|13541.3|13545.7|13542.2|13546.1|13543.5|13543.2|13541.2|113
1693818600000|2023-09-04 09:10:00|13545.8|13542.3|13542.1|13540.1|13545.8|13542.7|13541.8|13539.2|120
1693818900000|2023-09-04 09:15:00|13542.2|13540.2|13540.9|13538.9|13543.1|13540.2|13540.8|13538.8|132
1693819200000|2023-09-04 09:20:00|13541|13539|13540.1|13538.1|13541.2|13539.2|13539.1|13536.1|123
1693819500000|2023-09-04 09:25:00|13540|13538|13542.8|13539.3|13542.9|13539.4|13539.9|13537.3|146
1693819800000|2023-09-04 09:30:00|13542.7|13539.2|13541|13539|13542.7|13539.9|13540.7|13538|120
1693820100000|2023-09-04 09:35:00|13541.1|13539.1|13543|13539.5|13543.1|13539.6|13541.1|13538.1|115
1693820400000|2023-09-04 09:40:00|13543.1|13539.6|13543.2|13541.2|13544|13541.3|13541.9|13538.9|151
1693820700000|2023-09-04 09:45:00|13543.1|13541.1|13543.2|13541.2|13544.3|13541.2|13542.7|13539.9|145
1693821000000|2023-09-04 09:50:00|13543.1|13541.1|13543.9|13541.9|13544.9|13542.2|13542.8|13539.9|90
1693821300000|2023-09-04 09:55:00|13544|13542|13543.7|13541.7|13546.1|13543.3|13543.6|13540.9|139
1693821600000|2023-09-04 10:00:00|13544.4|13540.9|13542.2|13540.2|13544.5|13541.6|13541|13538.5|138
1693821900000|2023-09-04 10:05:00|13542.1|13540.1|13541.9|13539.9|13543.2|13540.3|13541.6|13538.7|110
1693822200000|2023-09-04 10:10:00|13541.8|13539.8|13538.7|13535.2|13542.4|13539.9|13538.6|13535.1|134
1693822500000|2023-09-04 10:15:00|13538.8|13535.3|13537.4|13533.9|13538.8|13535.3|13537.1|13533.6|82
1693822800000|2023-09-04 10:20:00|13537.5|13534|13535.9|13533.9|13537.5|13534|13535.6|13532.8|90
1693823100000|2023-09-04 10:25:00|13536|13534|13536.5|13533|13536.5|13534|13535.5|13532.8|80
1693823400000|2023-09-04 10:30:00|13536.6|13533.1|13536.8|13533.3|13537|13533.5|13536.4|13532.9|107
1693823700000|2023-09-04 10:35:00|13536.9|13533.4|13536.6|13533.1|13537|13533.5|13536.2|13532.7|80
1693824000000|2023-09-04 10:40:00|13536.7|13533.2|13536.7|13533.2|13536.8|13533.3|13536.4|13532.9|67
1693824300000|2023-09-04 10:45:00|13536.8|13533.3|13536.6|13533.1|13537|13533.5|13536.6|13533.1|98
1693824600000|2023-09-04 10:50:00|13536.7|13533.2|13536.3|13534.3|13537|13534.4|13535.7|13532.4|89
1693824900000|2023-09-04 10:55:00|13536.4|13534.4|13536.7|13533.2|13537.5|13535.3|13535.8|13533.1|130
1693825200000|2023-09-04 11:00:00|13536.6|13533.1|13537.6|13534.1|13538.8|13535.3|13536|13533|113
1693825500000|2023-09-04 11:05:00|13537.5|13534|13536.1|13532.6|13537.8|13535|13536|13532.5|105
1693825800000|2023-09-04 11:10:00|13536|13532.5|13537.5|13534|13538.6|13535.1|13536|13532.5|110
1693826100000|2023-09-04 11:15:00|13537.6|13534.1|13537.7|13534.2|13537.8|13534.3|13537.4|13533.9|76
1693826400000|2023-09-04 11:20:00|13537.6|13534.1|13537.6|13534.1|13537.8|13535|13536.8|13533.3|67
1693826700000|2023-09-04 11:25:00|13537.7|13534.2|13536.6|13533.1|13538|13535|13536.5|13533|96
1693827000000|2023-09-04 11:30:00|13536.7|13533.2|13538.9|13535.4|13539|13536.1|13536.1|13533.1|78
1693827300000|2023-09-04 11:35:00|13539|13535.5|13537|13535|13539|13536|13537|13534.3|79
1693827600000|2023-09-04 11:40:00|13538|13536|13537.6|13534.1|13538.7|13536.3|13537.3|13533.8|84
1693827900000|2023-09-04 11:45:00|13537.5|13534|13537.9|13534.4|13538|13534.5|13536.8|13533.3|62
1693828200000|2023-09-04 11:50:00|13537.8|13534.3|13537.6|13534.1|13538.1|13534.6|13537.4|13533.9|92
1693828500000|2023-09-04 11:55:00|13537.7|13534.2|13538.1|13536.1|13539.2|13536.4|13537.6|13534.1|75
1693828800000|2023-09-04 12:00:00|13538|13536|13540.7|13537.2|13540.9|13537.4|13537.7|13534.9|106
1693829100000|2023-09-04 12:05:00|13540.6|13537.1|13539.9|13536.4|13541.3|13538|13539.4|13535.9|141
1693829400000|2023-09-04 12:10:00|13539.8|13536.3|13541.3|13537.8|13541.6|13538.1|13539.8|13536.3|144
1693829700000|2023-09-04 12:15:00|13541.2|13537.7|13541.2|13539.2|13541.9|13539.3|13540.6|13537.1|66
1693830000000|2023-09-04 12:20:00|13541.3|13539.3|13541|13539|13541.3|13539.3|13540.5|13538.5|80
1693830300000|2023-09-04 12:25:00|13541.1|13539.1|13541|13539|13541.9|13539.2|13540|13537.1|89
1693830600000|2023-09-04 12:30:00|13540.9|13538.9|13543|13539.5|13543.1|13540.3|13540.7|13538.7|103
1693830900000|2023-09-04 12:35:00|13542.3|13540.3|13543.8|13540.3|13545|13542|13542.2|13540.2|100
1693831200000|2023-09-04 12:40:00|13543.7|13540.2|13542.9|13540.9|13544.4|13540.9|13542.9|13540.1|78
1693831500000|2023-09-04 12:45:00|13543.7|13540.2|13543.1|13541.1|13544.3|13541.3|13542.8|13540|104
1693831800000|2023-09-04 12:50:00|13543|13541|13542.9|13540.9|13544.2|13541.4|13542.7|13540.1|45
1693832100000|2023-09-04 12:55:00|13543|13541|13544|13542|13544.6|13542.2|13543|13541|137
1693832400000|2023-09-04 13:00:00|13543.9|13541.9|13543.8|13541.8|13545.1|13542.2|13543.8|13541.5|101
1693832700000|2023-09-04 13:05:00|13543.9|13541.9|13541.9|13539.9|13544.5|13541.9|13540.1|13537.6|129
1693833000000|2023-09-04 13:10:00|13542|13540|13540.7|13538.7|13542.2|13540.2|13540.6|13538.2|85
1693833300000|2023-09-04 13:15:00|13540.8|13538.8|13540|13538|13541.2|13539.2|13539.1|13537.1|79
1693833600000|2023-09-04 13:20:00|13540.1|13538.1|13542|13538.5|13542.2|13539.3|13539.9|13537.5|74
1693833900000|2023-09-04 13:25:00|13542.1|13538.6|13540.9|13537.4|13542.2|13539.4|13540.2|13537.3|106
1693834200000|2023-09-04 13:30:00|13541|13537.5|13540.9|13537.4|13541.3|13537.8|13540.6|13537.1|160
1693834500000|2023-09-04 13:35:00|13541|13537.5|13541|13537.5|13541.2|13538.4|13540|13537.1|105
1693834800000|2023-09-04 13:40:00|13540.9|13537.4|13540.9|13537.4|13541.1|13538.4|13539.9|13537.1|146
1693835100000|2023-09-04 13:45:00|13541|13537.5|13541.9|13538.4|13542.1|13539.7|13540.3|13537.2|109
1693835400000|2023-09-04 13:50:00|13541.8|13538.3|13542.1|13538.6|13542.2|13538.7|13541.6|13538.1|107
1693835700000|2023-09-04 13:55:00|13542.2|13538.7|13545.9|13542.4|13546.1|13543.3|13542.1|13538.6|128
1693836000000|2023-09-04 14:00:00|13546|13542.5|13548.6|13545.1|13548.6|13545.4|13545.2|13542.4|126
1693836300000|2023-09-04 14:05:00|13548.7|13545.2|13548.9|13546.9|13550.6|13547.3|13548.2|13544.7|140
1693836600000|2023-09-04 14:10:00|13549|13547|13550.1|13548.1|13550.5|13548.1|13548.9|13546.2|70
1693836900000|2023-09-04 14:15:00|13550|13548|13553.3|13549.8|13553.3|13549.8|13549.8|13547|112
1693837200000|2023-09-04 14:20:00|13553.4|13549.9|13550|13548|13553.4|13550.3|13549.8|13547.2|86
1693837500000|2023-09-04 14:25:00|13550.1|13548.1|13550|13548|13550.9|13548.9|13549.7|13546.9|69
1693837800000|2023-09-04 14:30:00|13550.1|13548.1|13549.9|13546.4|13550.2|13548.1|13548.7|13545.9|97
1693838100000|2023-09-04 14:35:00|13550|13546.5|13551.8|13548.3|13552.1|13548.6|13549|13546.2|120
1693838400000|2023-09-04 14:40:00|13551.9|13548.4|13551.9|13548.4|13552.4|13549.6|13551.4|13547.9|93
1693838700000|2023-09-04 14:45:00|13551.8|13548.3|13552.7|13550.7|13552.7|13550.7|13551|13548.3|72
1693839000000|2023-09-04 14:50:00|13552.6|13550.6|13552.5|13549|13553|13550.7|13551.7|13548.9|152
1693839300000|2023-09-04 14:55:00|13552.6|13549.1|13553.2|13549.7|13553.2|13550.1|13551.8|13549|94
1693839600000|2023-09-04 15:00:00|13553.3|13549.8|13550.8|13547.3|13553.3|13550.3|13550|13547.2|108
1693839900000|2023-09-04 15:05:00|13550.9|13547.4|13550.9|13547.4|13551.1|13548.3|13549.8|13546.3|98
1693840200000|2023-09-04 15:10:00|13551|13547.5|13551.3|13547.8|13551.3|13547.8|13550.9|13547.4|90
1693840500000|2023-09-04 15:15:00|13551.4|13547.9|13552.5|13549|13552.7|13550.1|13550.9|13547.4|133
1693840800000|2023-09-04 15:20:00|13551.9|13549.9|13551.9|13549.9|13552.6|13550|13551.7|13549|19
1693841100000|2023-09-04 15:25:00|13551.8|13549.8|13551.6|13548.1|13551.9|13549.9|13551.6|13548.1|34
1693841400000|2023-09-04 15:30:00|13551.7|13548.2|13550.7|13547.2|13551.7|13548.2|13549.9|13546.9|43
1693841700000|2023-09-04 15:35:00|13550.8|13547.3|13550.9|13547.4|13551|13548.2|13550.2|13547.2|26
1693842000000|2023-09-04 15:40:00|13551|13547.5|13551|13547.5|13551.1|13547.6|13550.8|13547.3|54
1693842300000|2023-09-04 15:45:00|13550.3|13548.3|13551|13547.5|13551.1|13548.3|13550.2|13547.3|59
1693842600000|2023-09-04 15:50:00|13550.9|13547.4|13549.8|13546.3|13551|13548|13549.8|13546.3|79
1693842900000|2023-09-04 15:55:00|13549.7|13546.2|13546.7|13543.2|13549.7|13546.9|13546.6|13543.1|85
1693843200000|2023-09-04 16:00:00|13546.8|13543.3|13546.9|13543.4|13547|13543.5|13546.7|13543.2|50
1693843500000|2023-09-04 16:05:00|13546.8|13543.3|13547.7|13544.2|13548|13544.5|13546.8|13543.3|45
1693843800000|2023-09-04 16:10:00|13547.6|13544.1|13547.7|13544.2|13547.8|13544.3|13547.6|13544.1|20
1693844100000|2023-09-04 16:15:00|13547.8|13544.3|13547.9|13544.4|13548.1|13545|13547|13544.2|26
1693844400000|2023-09-04 16:20:00|13548.1|13544.6|13547.7|13544.2|13548.1|13544.6|13547.7|13544.2|19
1693844700000|2023-09-04 16:25:00|13547.8|13544.3|13547.8|13544.3|13547.9|13544.4|13547.6|13544.1|34
1693845000000|2023-09-04 16:30:00|13547.7|13544.2|13547.8|13544.3|13547.9|13544.4|13547.6|13544.1|18
1693845300000|2023-09-04 16:35:00|13547.7|13544.2|13547.7|13544.2|13547.7|13544.2|13547.3|13543.8|34
1693845600000|2023-09-04 16:40:00|13547.8|13544.3|13547.9|13544.4|13548.1|13544.6|13547.6|13544.1|29
1693845900000|2023-09-04 16:45:00|13547.8|13544.3|13548|13544.5|13548.1|13544.6|13547.8|13544.3|35
1693846200000|2023-09-04 16:50:00|13548.1|13544.6|13551.3|13547.8|13553.3|13549.8|13547.8|13544.3|69
1693846500000|2023-09-04 16:55:00|13551.4|13547.9|13549.3|13545.8|13551.5|13548|13549.2|13545.7|65
1693846800000|2023-09-04 17:00:00|13549.2|13545.7|13549.2|13545.7|13549.3|13545.8|13548.9|13545.4|19
1693847100000|2023-09-04 17:05:00|13549.3|13545.8|13549.2|13545.7|13549.3|13545.8|13549.1|13545.6|18
1693847400000|2023-09-04 17:10:00|13549.3|13545.8|13549.6|13546.1|13549.6|13546.1|13549.1|13545.6|30
1693847700000|2023-09-04 17:15:00|13549.5|13546|13549.9|13546.4|13550|13546.5|13549.4|13545.9|35
1693848000000|2023-09-04 17:20:00|13550|13546.5|13550.1|13546.6|13550.2|13546.7|13550|13546.5|30
1693848300000|2023-09-04 17:25:00|13550.2|13546.7|13550.3|13546.8|13550.5|13547.5|13549.5|13546.6|27
1693848600000|2023-09-04 17:30:00|13550.2|13546.7|13550.4|13546.9|13550.7|13547.8|13549.7|13546.7|22
1693848900000|2023-09-04 17:35:00|13550.5|13547|13550.5|13547|13550.6|13547.1|13550.4|13546.9|14
1693849200000|2023-09-04 17:40:00|13550.4|13546.9|13550.5|13547|13550.6|13547.1|13550.4|13546.9|16
1693849500000|2023-09-04 17:45:00|13550.4|13546.9|13550.5|13547|13550.5|13547|13550.4|13546.9|12
1693849800000|2023-09-04 17:50:00|13550.4|13546.9|13550.4|13546.9|13550.6|13547.1|13550.3|13546.8|14
1693850100000|2023-09-04 17:55:00|13550.5|13547|13550.9|13547.4|13550.9|13547.4|13550.4|13546.9|29
1693850400000|2023-09-04 18:00:00|13550.8|13547.3|13550.6|13547.1|13550.8|13547.3|13550.5|13547|29
1693850700000|2023-09-04 18:05:00|13550.5|13547|13551.6|13548.1|13551.7|13548.2|13550.5|13547|24
1693851000000|2023-09-04 18:10:00|13551.5|13548|13551.4|13547.9|13551.6|13548.1|13551.4|13547.9|10
1693851300000|2023-09-04 18:15:00|13551.5|13548|13551.4|13547.9|13551.5|13548|13551.4|13547.9|2
1693851600000|2023-09-04 18:20:00|13551.5|13548|13551.3|13547.8|13551.5|13548|13551.3|13547.8|7
1693851900000|2023-09-04 18:25:00|13551.4|13547.9|13551.4|13547.9|13551.6|13548.1|13551.4|13547.9|14
1693852200000|2023-09-04 18:30:00|13551.3|13547.8|13551.5|13548|13551.6|13548.1|13551.3|13547.8|12
1693852500000|2023-09-04 18:35:00|13551.4|13547.9|13551.2|13547.7|13551.5|13548|13551.1|13547.6|14
1693852800000|2023-09-04 18:40:00|13551.1|13547.6|13551.2|13547.7|13551.2|13547.7|13551|13547.5|12
1693853100000|2023-09-04 18:45:00|13551.1|13547.6|13551|13547.5|13551.3|13547.8|13551|13547.5|18
1693853400000|2023-09-04 18:50:00|13551.1|13547.6|13551.1|13547.6|13551.3|13547.8|13551|13547.5|11
1693853700000|2023-09-04 18:55:00|13551|13547.5|13551.1|13547.6|13551.4|13547.9|13551|13547.5|10
1693854000000|2023-09-04 19:00:00|13551.2|13547.7|13551|13547.5|13551.2|13547.7|13550.9|13547.4|17
1693854300000|2023-09-04 19:05:00|13550.9|13547.4|13551.8|13548.3|13551.8|13548.3|13550.9|13547.4|17
1693854600000|2023-09-04 19:10:00|13551.9|13548.4|13551.1|13547.6|13551.9|13548.4|13551|13547.5|36
1693854900000|2023-09-04 19:15:00|13551.2|13547.7|13551.3|13547.8|13551.6|13548.1|13551|13547.5|26
1693855200000|2023-09-04 19:20:00|13551.4|13547.9|13551.2|13547.7|13551.4|13547.9|13551.1|13547.6|21
1693855500000|2023-09-04 19:25:00|13551.3|13547.8|13551.1|13547.6|13551.6|13548.1|13551|13547.5|72
1693855800000|2023-09-04 19:30:00|13551.2|13547.7|13551.3|13547.8|13551.4|13547.9|13550.9|13547.4|166
1693856100000|2023-09-04 19:35:00|13551.4|13547.9|13551|13547.5|13551.5|13548|13550.9|13547.4|31
1693856400000|2023-09-04 19:40:00|13551.1|13547.6|13551.2|13547.7|13551.2|13547.7|13550.9|13547.4|12
1693856700000|2023-09-04 19:45:00|13551.3|13547.8|13550.9|13547.4|13551.4|13547.9|13550.8|13547.3|43
1693857000000|2023-09-04 19:50:00|13550.8|13547.3|13550.7|13547.2|13551|13547.5|13550.7|13547.2|58
1693857300000|2023-09-04 19:55:00|13550.6|13547.1|13549.8|13546.3|13550.9|13547.4|13549.7|13546.1|241
1693857600000|2023-09-04 20:00:00|13549.9|13546.4|13550|13546.5|13550.3|13546.8|13549.6|13546.1|91
1693857900000|2023-09-04 20:05:00|13550.1|13546.6|13550.1|13546.6|13550.7|13547.1|13549.9|13546.4|116
1693858200000|2023-09-04 20:10:00|13550.2|13546.7|13550.1|13546.6|13550.3|13546.8|13549.6|13546.1|49
1693858500000|2023-09-04 20:15:00|13550.3|13546.8|13550.2|13546.7|13550.6|13546.8|13549.4|13545.7|94
1693858800000|2023-09-04 20:20:00|13550.3|13546.5|13550.2|13546.2|13550.7|13547|13549.9|13545.8|114
1693859100000|2023-09-04 20:25:00|13550.3|13546.4|13550.4|13546.8|13555.9|13551.6|13549.7|13545|230
1693859400000|2023-09-04 20:30:00|13550.5|13546.7|13554.1|13548.6|13554.1|13548.6|13550.3|13545.4|159
1693859700000|2023-09-04 20:35:00|13554|13548.5|13553.7|13547.6|13554|13549.1|13553.2|13547.1|90
1693860000000|2023-09-04 20:40:00|13553.8|13547.5|13553.6|13547.3|13553.9|13547.6|13552.9|13546.5|96
1693860300000|2023-09-04 20:45:00|13553.7|13547.2|13549.1|13544.5|13556.2|13548.2|13548.8|13543.3|169
1693860600000|2023-09-04 20:50:00|13549.2|13544.6|13551.9|13545.3|13552.8|13545.3|13549.1|13544.4|174
1693860900000|2023-09-04 20:55:00|13552.1|13545.1|13555.3|13542.5|13555.4|13545.2|13552.1|13542.2|120
1693861200000|2023-09-04 21:00:00|13558.1|13542.1|13559.2|13543.2|13559.7|13543.7|13558.1|13542.1|26
1693861500000|2023-09-04 21:05:00|13559.5|13543.5|13559.7|13543.7|13560.8|13544.8|13559.2|13543.2|27
1693861800000|2023-09-04 21:10:00|13560.4|13544.4|13559.4|13544.2|13560.4|13544.4|13559.1|13543.7|39
1693862100000|2023-09-04 21:15:00|13559.5|13544.3|13559.3|13544|13559.5|13544.3|13559|13543.6|39
1693862400000|2023-09-04 21:20:00|13559.4|13543.9|13559.8|13544.4|13560.1|13544.8|13559.2|13543.8|43
1693862700000|2023-09-04 21:25:00|13559.9|13544.3|13560.1|13544.3|13560.1|13544.5|13559.6|13544.3|38
1693863000000|2023-09-04 21:30:00|13560.2|13544.4|13559.5|13545|13560.4|13545.2|13558.7|13544.4|64
1693863300000|2023-09-04 21:35:00|13559.4|13545.2|13559.3|13546|13559.6|13546|13559.1|13545.1|19
1693863600000|2023-09-04 21:40:00|13559.6|13545.3|13558.9|13546.6|13559.7|13546.6|13558.9|13545.2|4
1693863900000|2023-09-04 21:45:00|13559.2|13547|13559.2|13546.8|13559.5|13547.5|13558.4|13545.7|54
1693864200000|2023-09-04 21:50:00|13559.1|13546.9|13559.4|13546.8|13559.6|13547|13559.1|13546.7|15
1693864500000|2023-09-04 21:55:00|13559.3|13546.7|13556.8|13548.6|13559.9|13548.6|13556.8|13546.7|26
1693864800000|2023-09-04 22:00:00|13556.9|13548.7|13553.1|13546.2|13557.6|13549.5|13549.9|13542.6|102
1693865100000|2023-09-04 22:05:00|13552.9|13546.5|13552.9|13546.5|13553.6|13547|13552.6|13545.7|49
1693865400000|2023-09-04 22:10:00|13552.7|13546.6|13552.9|13546|13553.7|13547.1|13552.4|13545.7|87
1693865700000|2023-09-04 22:15:00|13552.8|13546.1|13552|13547|13552.8|13547.5|13551.6|13546.1|44
1693866000000|2023-09-04 22:20:00|13552.3|13546.8|13551.9|13547.1|13552.5|13547.4|13551.6|13546.4|50
1693866300000|2023-09-04 22:25:00|13552.1|13547|13552|13546.6|13552.2|13547.3|13551.7|13546.6|34
1693866600000|2023-09-04 22:30:00|13552.1|13546.7|13552.3|13546.7|13552.5|13547.2|13551.8|13546.5|169
1693866900000|2023-09-04 22:35:00|13551.9|13546.9|13552|13547.3|13552.5|13547.3|13551.7|13546.5|219
1693867200000|2023-09-04 22:40:00|13552.2|13547|13552.6|13546.9|13552.7|13547.4|13551.8|13546.7|308
1693867500000|2023-09-04 22:45:00|13552.5|13546.8|13552.2|13547.5|13552.7|13547.5|13552.1|13546.8|396
1693867800000|2023-09-04 22:50:00|13552.3|13547|13552.6|13546.9|13552.7|13547.5|13552.2|13546.9|427
1693868100000|2023-09-04 22:55:00|13552.5|13547|13552.3|13547.4|13552.9|13547.5|13552.2|13546.6|477
1693868400000|2023-09-04 23:00:00|13552.2|13547.6|13554.3|13549.7|13554.4|13549.7|13552.1|13547.1|220
1693868700000|2023-09-04 23:05:00|13554.2|13549.8|13553.7|13550.2|13554.3|13550.4|13553.7|13549.6|171
1693869000000|2023-09-04 23:10:00|13553.9|13550.4|13554.4|13550.6|13554.6|13551|13553.7|13550.2|68
1693869300000|2023-09-04 23:15:00|13554.3|13550.4|13554|13550.5|13554.7|13551.1|13553.8|13550.3|74
1693869600000|2023-09-04 23:20:00|13554.3|13550.8|13554.3|13550.8|13554.6|13550.9|13554|13550.5|70
1693869900000|2023-09-04 23:25:00|13554.2|13550.7|13555.2|13551.7|13555.4|13551.7|13554.2|13550.6|107
1693870200000|2023-09-04 23:30:00|13555.3|13551.6|13554.4|13550.9|13555.9|13552.1|13554|13550.5|125
1693870500000|2023-09-04 23:35:00|13554.5|13551|13553.8|13550.3|13554.5|13551|13552.8|13549.3|69
1693870800000|2023-09-04 23:40:00|13553.9|13550.4|13553.9|13550.4|13554|13550.5|13553.7|13550.2|31
1693871100000|2023-09-04 23:45:00|13554|13550.5|13554|13550.5|13554.1|13550.6|13553.9|13550.4|37
1693871400000|2023-09-04 23:50:00|13553.9|13550.4|13555.4|13551.9|13555.6|13552.1|13553.8|13550.3|37
1693871700000|2023-09-04 23:55:00|13555.5|13552|13558.1|13554.6|13558.3|13554.8|13555.3|13551.8|105
1693872000000|2023-09-05 00:00:00|13558.2|13554.7|13555.8|13552.3|13558.2|13554.7|13555.1|13552.3|75
1693872300000|2023-09-05 00:05:00|13555.7|13552.2|13556.8|13553.3|13557|13553.5|13555.6|13552.1|133
1693872600000|2023-09-05 00:10:00|13556.9|13553.4|13557.6|13554.1|13557.9|13554.4|13556|13552.8|99
1693872900000|2023-09-05 00:15:00|13557.7|13554.2|13557.9|13554.4|13558.2|13555.1|13557.1|13554.1|106
1693873200000|2023-09-05 00:20:00|13557.8|13554.3|13558.1|13554.6|13558.2|13555.1|13557|13554|85
1693873500000|2023-09-05 00:25:00|13558.3|13554.8|13558.7|13555.2|13559.2|13556.1|13557.6|13554.1|128
1693873800000|2023-09-05 00:30:00|13558.8|13555.3|13555.1|13553.1|13558.8|13555.3|13554.8|13552|98
1693874100000|2023-09-05 00:35:00|13555|13553|13555.3|13551.8|13555.4|13553.2|13554.5|13551.8|90
1693874400000|2023-09-05 00:40:00|13555.4|13551.9|13554.8|13552.8|13555.4|13553|13554.5|13551.7|72
1693874700000|2023-09-05 00:45:00|13554.9|13552.9|13554.6|13552.6|13554.9|13552.9|13554.6|13552.6|82
1693875000000|2023-09-05 00:50:00|13554.7|13552.7|13553.5|13550|13555.9|13553.9|13552.9|13549.9|70
1693875300000|2023-09-05 00:55:00|13553.4|13549.9|13553|13551|13553.7|13551.1|13552.5|13549.9|100
1693875600000|2023-09-05 01:00:00|13552.9|13550.9|13558|13554.5|13558|13554.6|13552.6|13549.7|119
1693875900000|2023-09-05 01:05:00|13557.9|13554.4|13558.3|13554.8|13558.8|13555.5|13557.3|13554.2|131
1693876200000|2023-09-05 01:10:00|13558.2|13554.7|13560.4|13556.9|13560.6|13557.8|13558.2|13554.7|97
1693876500000|2023-09-05 01:15:00|13560.3|13556.8|13559.6|13557.6|13561.1|13559.1|13559.4|13556.8|71
1693876800000|2023-09-05 01:20:00|13559.5|13557.5|13557.8|13555.8|13560.4|13557.7|13557.8|13555.8|90
1693877100000|2023-09-05 01:25:00|13557.9|13555.9|13555.9|13552.4|13558.4|13556.4|13555.6|13552.4|107
1693877400000|2023-09-05 01:30:00|13555.8|13552.3|13558.7|13556.7|13559.6|13556.8|13555.8|13552.3|164
1693877700000|2023-09-05 01:35:00|13558.8|13556.8|13568.3|13564.8|13569.7|13566.2|13558.7|13556|209
1693878000000|2023-09-05 01:40:00|13568.2|13564.7|13565.3|13561.8|13568.3|13564.8|13563.6|13560.1|156
1693878300000|2023-09-05 01:45:00|13566.2|13562.7|13571.3|13567.8|13571.6|13568.5|13565.8|13562.3|203
1693878600000|2023-09-05 01:50:00|13571.5|13568|13569.8|13566.3|13573.7|13570.2|13569.7|13566.2|212
1693878900000|2023-09-05 01:55:00|13569.7|13566.2|13569.5|13566|13573.1|13569.6|13568.7|13565.4|191
1693879200000|2023-09-05 02:00:00|13569.4|13565.9|13569.5|13566|13570.2|13567.1|13568.2|13565.3|157
1693879500000|2023-09-05 02:05:00|13569.1|13565.6|13571.8|13568.3|13572.2|13569.1|13569|13565.5|146
1693879800000|2023-09-05 02:10:00|13571.7|13568.2|13570|13568|13572.6|13569.9|13569.9|13567.9|111
1693880100000|2023-09-05 02:15:00|13570.1|13568.1|13570|13568|13570.9|13568.2|13568.2|13566.2|104
1693880400000|2023-09-05 02:20:00|13569.9|13567.9|13571.1|13569.1|13572.2|13570.2|13569.7|13567.7|147
1693880700000|2023-09-05 02:25:00|13571|13569|13573.6|13571.6|13574.2|13572.2|13570.8|13568.3|156
1693881000000|2023-09-05 02:30:00|13573.7|13571.7|13575.8|13573.8|13579.9|13577.2|13573.1|13571.1|188
1693881300000|2023-09-05 02:35:00|13575.9|13573.9|13575.2|13573.2|13576.1|13574.1|13574.7|13572.2|158
1693881600000|2023-09-05 02:40:00|13575.3|13573.3|13574.9|13572.9|13577.1|13575.1|13574.9|13572.9|155
1693881900000|2023-09-05 02:45:00|13575|13573|13572.7|13569.2|13575|13573|13572.6|13569.1|107
1693882200000|2023-09-05 02:50:00|13572.8|13569.3|13574|13572|13574.2|13572.2|13571.9|13569|102
1693882500000|2023-09-05 02:55:00|13574.1|13572.1|13575.1|13573.1|13576|13573.2|13573.9|13571.3|172
1693882800000|2023-09-05 03:00:00|13575.2|13573.2|13577.6|13575.6|13579.2|13576.6|13575.1|13573.1|104
1693883100000|2023-09-05 03:05:00|13577.5|13575.5|13578|13574.5|13579.6|13576.8|13577.3|13573.8|141
1693883400000|2023-09-05 03:10:00|13578.1|13574.6|13580.5|13577|13582.2|13579.4|13577.3|13574.3|155
1693883700000|2023-09-05 03:15:00|13580.6|13577.1|13578|13576|13581.5|13578|13577.9|13574.9|132
1693884000000|2023-09-05 03:20:00|13578.1|13576.1|13577.9|13575.9|13578.7|13576.1|13577.4|13575.1|80
1693884300000|2023-09-05 03:25:00|13578.7|13575.2|13576.8|13574.8|13578.9|13576.2|13576|13573.1|95
1693884600000|2023-09-05 03:30:00|13576.9|13574.9|13575.7|13572.2|13576.9|13574.9|13574.9|13572.1|98
1693884900000|2023-09-05 03:35:00|13575.6|13572.1|13577.3|13573.8|13577.4|13573.9|13575|13571.8|116
1693885200000|2023-09-05 03:40:00|13577.4|13573.9|13575.4|13571.9|13577.4|13573.9|13574.7|13571.8|99
1693885500000|2023-09-05 03:45:00|13575.3|13571.8|13576.1|13572.6|13576.1|13572.7|13573.7|13571.2|85
1693885800000|2023-09-05 03:50:00|13576|13572.5|13576.5|13573|13576.9|13574|13575|13572.1|86
1693886100000|2023-09-05 03:55:00|13576.6|13573.1|13575.6|13573.6|13577.6|13574.6|13574.6|13571.8|92
1693886400000|2023-09-05 04:00:00|13575.5|13573.5|13574.6|13572.6|13576.2|13573.6|13574|13571.9|119
1693886700000|2023-09-05 04:05:00|13574.7|13572.7|13574.5|13572.5|13575.7|13573.1|13574.3|13571.7|60
1693887000000|2023-09-05 04:10:00|13574.6|13572.6|13574.3|13572.3|13575.5|13573.5|13574.1|13572.1|73
1693887300000|2023-09-05 04:15:00|13574.2|13572.2|13574.5|13572.5|13574.6|13572.6|13574.1|13572.1|62
1693887600000|2023-09-05 04:20:00|13574.4|13572.4|13573.7|13571.7|13574.6|13572.6|13573.5|13571.5|52
1693887900000|2023-09-05 04:25:00|13573.6|13571.6|13572.9|13569.4|13573.8|13571.8|13571.7|13569|110
1693888200000|2023-09-05 04:30:00|13573|13569.5|13570.7|13568.7|13575.4|13571.9|13569.7|13567.3|190
1693888500000|2023-09-05 04:35:00|13570.6|13568.6|13569.8|13567.8|13571.7|13569.3|13569.1|13567.1|86
1693888800000|2023-09-05 04:40:00|13569.7|13567.7|13568|13566|13569.8|13567.8|13567.6|13565.6|101
1693889100000|2023-09-05 04:45:00|13568.1|13566.1|13571.8|13569.8|13573|13570.1|13568.1|13566.1|135
1693889400000|2023-09-05 04:50:00|13571.9|13569.9|13571.2|13569.2|13571.9|13569.9|13570.6|13568.6|87
1693889700000|2023-09-05 04:55:00|13571.3|13569.3|13570.6|13567.1|13571.8|13569.8|13570.2|13566.7|125
1693890000000|2023-09-05 05:00:00|13570.5|13567|13570.8|13567.3|13570.8|13567.9|13568.7|13565.3|156
1693890300000|2023-09-05 05:05:00|13570.7|13567.2|13570.9|13568.9|13571.2|13568.9|13569.7|13566.9|122
1693890600000|2023-09-05 05:10:00|13571|13569|13574.9|13571.4|13574.9|13571.5|13570.9|13568.9|109
1693890900000|2023-09-05 05:15:00|13575|13571.5|13571.1|13569.1|13577|13574.1|13571|13569|134
1693891200000|2023-09-05 05:20:00|13571.2|13569.2|13575.1|13571.6|13575.3|13571.8|13570.1|13567.4|160
1693891500000|2023-09-05 05:25:00|13575.2|13571.7|13574.4|13570.9|13575.3|13572.5|13572.2|13569.4|182
1693891800000|2023-09-05 05:30:00|13574.5|13571|13576.9|13574.9|13577.2|13575.2|13573.1|13570.4|137
1693892100000|2023-09-05 05:35:00|13576.8|13574.8|13576.5|13574.5|13578|13575.3|13573.9|13571.2|142
1693892400000|2023-09-05 05:40:00|13576.4|13574.4|13576.2|13574.2|13578.5|13575.9|13575.8|13573.2|120
1693892700000|2023-09-05 05:45:00|13576.3|13574.3|13576.1|13574.1|13577.2|13574.9|13574.6|13572.6|96
1693893000000|2023-09-05 05:50:00|13576.2|13574.2|13580.6|13578.6|13580.7|13578.7|13576|13573.6|151
1693893300000|2023-09-05 05:55:00|13580.5|13578.5|13582.1|13580.1|13583.5|13580.8|13580.5|13578.3|127
1693893600000|2023-09-05 06:00:00|13582.7|13579.2|13583.8|13580.3|13585.9|13583.2|13581.3|13578.3|281
1693893900000|2023-09-05 06:05:00|13583.7|13580.2|13587.6|13584.1|13588.1|13585.3|13582.5|13579.1|246
1693894200000|2023-09-05 06:10:00|13587.7|13584.2|13590|13588|13590.3|13588.3|13585.9|13583.2|182
1693894500000|2023-09-05 06:15:00|13589.9|13587.9|13591.8|13588.3|13593.6|13590.9|13589.6|13586.1|188
1693894800000|2023-09-05 06:20:00|13591.9|13588.4|13595.1|13593.1|13596|13593.3|13591.1|13588.3|197
1693895100000|2023-09-05 06:25:00|13595.2|13593.2|13600.4|13596.9|13603.2|13600.1|13593.9|13591.4|257
1693895400000|2023-09-05 06:30:00|13600.5|13597|13599.4|13597.4|13601.4|13598.5|13598.6|13596.1|190
1693895700000|2023-09-05 06:35:00|13599.5|13597.5|13598.8|13595.3|13602.4|13600.2|13596.7|13594|203
1693896000000|2023-09-05 06:40:00|13598.9|13595.4|13596.5|13594.5|13602|13599.6|13596.5|13594.5|172
1693896300000|2023-09-05 06:45:00|13596.4|13594.4|13597.5|13595.5|13598.6|13595.7|13593|13589.7|233
1693896600000|2023-09-05 06:50:00|13597.6|13595.6|13596.3|13592.8|13602|13598.5|13595.7|13592.8|248
1693896900000|2023-09-05 06:55:00|13596.4|13592.9|13597.7|13595.7|13599.7|13597|13594.4|13592|242
1693897200000|2023-09-05 07:00:00|13597.8|13595.8|13598.3|13594.8|13600.9|13598.1|13595.4|13591.9|302
1693897500000|2023-09-05 07:05:00|13598.4|13594.9|13596.7|13593.2|13599.8|13596.3|13595.1|13592.5|236
1693897800000|2023-09-05 07:10:00|13596.6|13593.1|13595.1|13593.1|13600.1|13596.6|13594|13591.2|321
1693898100000|2023-09-05 07:15:00|13595|13593|13601.7|13598.2|13603|13599.5|13594.9|13592.9|267
1693898400000|2023-09-05 07:20:00|13601.8|13598.3|13603|13601|13603.9|13601.1|13600.8|13597.3|255
1693898700000|2023-09-05 07:25:00|13602.9|13600.9|13604.2|13602.2|13608|13604.5|13602.8|13599.8|219
1693899000000|2023-09-05 07:30:00|13605|13601.5|13606.1|13602.6|13607.1|13604.7|13604.1|13601.1|221
1693899300000|2023-09-05 07:35:00|13605|13603|13605.1|13603.1|13607.2|13604.5|13604|13601|193
1693899600000|2023-09-05 07:40:00|13605.2|13603.2|13606.9|13603.4|13608.8|13605.3|13604.9|13602.3|192
1693899900000|2023-09-05 07:45:00|13606.8|13603.3|13603.6|13600.1|13606.8|13603.3|13600.9|13598.2|159
1693900200000|2023-09-05 07:50:00|13603.8|13600.3|13608|13606|13608.6|13606.4|13603.7|13600.2|233
1693900500000|2023-09-05 07:55:00|13607.9|13605.9|13609.9|13606.4|13610.9|13607.9|13607.8|13605|227
1693900800000|2023-09-05 08:00:00|13610|13606.5|13612.3|13608.8|13613.9|13610.4|13609.7|13606.2|270
1693901100000|2023-09-05 08:05:00|13612.2|13608.7|13615.2|13613.2|13616.3|13613.6|13610.9|13608|175
1693901400000|2023-09-05 08:10:00|13615.1|13613.1|13614.5|13611|13616.2|13613.4|13613.9|13610.8|204
1693901700000|2023-09-05 08:15:00|13614.6|13611.1|13617|13613.5|13618.8|13615.4|13614.2|13610.7|178
1693902000000|2023-09-05 08:20:00|13616.9|13613.4|13619.8|13616.3|13619.8|13616.3|13616.6|13613.1|243
1693902300000|2023-09-05 08:25:00|13619.9|13616.4|13618.6|13615.1|13620.7|13617.2|13617.8|13615|155
1693902600000|2023-09-05 08:30:00|13618.4|13614.9|13617.8|13614.3|13619.9|13616.4|13616.8|13613.3|241
1693902900000|2023-09-05 08:35:00|13617.7|13614.2|13612.9|13610.9|13617.9|13615.5|13612.6|13609.9|255
1693903200000|2023-09-05 08:40:00|13612.8|13610.8|13610.8|13608.8|13614.4|13611.7|13610.7|13608.7|179
1693903500000|2023-09-05 08:45:00|13610.7|13608.7|13610.7|13607.2|13611.3|13609.3|13609.4|13607.2|118
1693903800000|2023-09-05 08:50:00|13610.8|13607.3|13610.5|13607|13612.8|13609.3|13609.9|13606.9|186
1693904100000|2023-09-05 08:55:00|13610.6|13607.1|13611.7|13608.2|13611.7|13609.4|13608.8|13605.5|201
1693904400000|2023-09-05 09:00:00|13610.9|13608.9|13608.9|13606.9|13611.7|13609.7|13607.9|13605.1|175
1693904700000|2023-09-05 09:05:00|13608.8|13606.8|13605|13603|13609.4|13607.4|13604.4|13602.4|142
1693905000000|2023-09-05 09:10:00|13604.9|13602.9|13604.3|13602.3|13606.7|13604|13603.2|13600.6|127
1693905300000|2023-09-05 09:15:00|13604.2|13602.2|13605.2|13603.2|13605.9|13603.3|13602.7|13600.3|217
1693905600000|2023-09-05 09:20:00|13605.3|13603.3|13606.8|13604.8|13608.7|13606|13605.2|13603.2|191
1693905900000|2023-09-05 09:25:00|13607|13605|13610.2|13608.2|13610.9|13608.2|13607|13604.6|184
1693906200000|2023-09-05 09:30:00|13610.1|13608.1|13609.4|13607.4|13610.8|13608.3|13607.7|13605.7|166
1693906500000|2023-09-05 09:35:00|13609.3|13607.3|13610|13606.5|13611.1|13608.7|13608.9|13606.5|171
1693906800000|2023-09-05 09:40:00|13609.9|13606.4|13610.8|13607.3|13612.1|13609.4|13609.8|13606.3|163
1693907100000|2023-09-05 09:45:00|13610.7|13607.2|13608.3|13606.3|13610.8|13608.1|13607.8|13605|137
1693907400000|2023-09-05 09:50:00|13608.4|13606.4|13611.9|13609.9|13614.4|13610.9|13606.9|13604.1|240
1693907700000|2023-09-05 09:55:00|13611.3|13609.3|13614.1|13612.1|13614.2|13612.2|13609.9|13607.1|210
1693908000000|2023-09-05 10:00:00|13614.3|13612.3|13613.9|13611.9|13615.7|13613.7|13612.6|13610.6|174
1693908300000|2023-09-05 10:05:00|13614.2|13612.2|13616.4|13612.9|13617.6|13614.6|13613.9|13611.2|139
1693908600000|2023-09-05 10:10:00|13616.3|13612.8|13614.1|13612.1|13616.3|13613.4|13613.9|13611.7|162
1693908900000|2023-09-05 10:15:00|13613.8|13611.8|13614.1|13612.1|13615.1|13613.1|13612.6|13610.6|138
1693909200000|2023-09-05 10:20:00|13614.2|13612.2|13614.8|13611.3|13616.5|13613.3|13613.7|13610.2|216
1693909500000|2023-09-05 10:25:00|13614|13612|13613.2|13611.2|13614.2|13612.1|13611.2|13608.4|195
1693909800000|2023-09-05 10:30:00|13613.3|13611.3|13614.1|13612.1|13614.2|13612.2|13612.7|13610.7|101
1693910100000|2023-09-05 10:35:00|13614|13612|13612|13610|13614.7|13612.1|13611.8|13609.1|103
1693910400000|2023-09-05 10:40:00|13611.9|13609.9|13614.3|13612.3|13614.9|13612.4|13611.9|13609.9|128
1693910700000|2023-09-05 10:45:00|13614.2|13612.2|13614.1|13612.1|13615.7|13612.8|13612|13610|161
1693911000000|2023-09-05 10:50:00|13613.9|13611.9|13613.8|13610.3|13614.8|13612.1|13613|13610.2|168
1693911300000|2023-09-05 10:55:00|13613.7|13610.2|13616.7|13614.7|13617.8|13615|13613.6|13610.1|210
1693911600000|2023-09-05 11:00:00|13616.6|13614.6|13618.1|13616.1|13619|13616.4|13616|13613.3|147
1693911900000|2023-09-05 11:05:00|13618|13616|13617|13615|13618|13616|13615.9|13613.6|132
1693912200000|2023-09-05 11:10:00|13616.9|13614.9|13615.8|13613.8|13618|13614.9|13615.7|13613|194
1693912500000|2023-09-05 11:15:00|13615.7|13613.7|13617.7|13615.7|13618.8|13615.9|13614.9|13612.2|168
1693912800000|2023-09-05 11:20:00|13617.8|13615.8|13620.5|13618.5|13621.2|13618.7|13617.8|13615.5|123
1693913100000|2023-09-05 11:25:00|13620.6|13618.6|13618.9|13615.4|13621.5|13618.7|13618.2|13615.3|189
1693913400000|2023-09-05 11:30:00|13618.8|13615.3|13615|13613|13618.8|13615.4|13614.8|13612|207
1693913700000|2023-09-05 11:35:00|13615.1|13613.1|13614|13612|13617|13614.2|13613.2|13611.2|189
1693914000000|2023-09-05 11:40:00|13613.9|13611.9|13615.5|13612|13615.6|13613|13613.3|13611.3|169
1693914300000|2023-09-05 11:45:00|13615.4|13611.9|13614|13612|13616.3|13613.3|13614|13611.1|156
1693914600000|2023-09-05 11:50:00|13613.9|13611.9|13615|13613|13615.8|13613.4|13613.2|13610.2|135
1693914900000|2023-09-05 11:55:00|13615.1|13613.1|13618.9|13615.4|13618.9|13615.7|13614.1|13610.6|211
1693915200000|2023-09-05 12:00:00|13618.8|13615.3|13618.7|13615.2|13619.8|13616.3|13616.1|13613.3|208
1693915500000|2023-09-05 12:05:00|13618.6|13615.1|13619.5|13617.5|13619.5|13617.5|13616.9|13614.1|172
1693915800000|2023-09-05 12:10:00|13619.4|13617.4|13617.9|13615.9|13620.1|13618.1|13617.1|13614.7|160
1693916100000|2023-09-05 12:15:00|13617.8|13615.8|13621.3|13619.3|13622.3|13620.3|13617.6|13615.6|197
1693916400000|2023-09-05 12:20:00|13621.2|13619.2|13623.3|13621.3|13624.5|13621.5|13620.8|13618.3|249
1693916700000|2023-09-05 12:25:00|13624.2|13620.7|13623|13619.5|13624.3|13622.3|13621.4|13617.9|274
1693917000000|2023-09-05 12:30:00|13622.9|13619.4|13624.2|13622.2|13625.4|13622.8|13621.8|13619.1|238
1693917300000|2023-09-05 12:35:00|13624.3|13622.3|13622.9|13620.9|13625.4|13623.4|13620.2|13618.2|218
1693917600000|2023-09-05 12:40:00|13623|13621|13612.9|13609.4|13623.7|13621.2|13605.9|13602.4|433
1693917900000|2023-09-05 12:45:00|13613|13609.5|13609.9|13606.4|13617.9|13614.4|13607.9|13604.9|526
1693918200000|2023-09-05 12:50:00|13609.2|13607.2|13606.9|13603.4|13611.1|13608.6|13601.5|13598|491
1693918500000|2023-09-05 12:55:00|13607.2|13603.7|13603.2|13601.2|13609.1|13606.3|13602.7|13600.3|390
1693918800000|2023-09-05 13:00:00|13603.3|13601.3|13600.9|13597.4|13605.8|13602.7|13599.1|13596.2|403
1693919100000|2023-09-05 13:05:00|13600.8|13597.3|13605|13601.5|13606.9|13603.4|13599.7|13596.2|350
1693919400000|2023-09-05 13:10:00|13605.4|13601.9|13607.3|13603.8|13607.4|13604.1|13602.9|13599.4|294
1693919700000|2023-09-05 13:15:00|13607.2|13603.7|13606.1|13602.6|13607.3|13604.3|13604.5|13601.3|329
1693920000000|2023-09-05 13:20:00|13606|13602.5|13604.6|13601.1|13606.9|13603.4|13603.6|13600.3|254
1693920300000|2023-09-05 13:25:00|13604.7|13601.2|13598.2|13596.2|13604.7|13601.3|13597.7|13594.3|304
1693920600000|2023-09-05 13:30:00|13598.1|13596.1|13603.2|13599.7|13604.4|13601.1|13596.9|13594.4|385
1693920900000|2023-09-05 13:35:00|13603.5|13600|13600.5|13597|13603.5|13600.3|13598.2|13594.7|337
1693921200000|2023-09-05 13:40:00|13600.6|13597.1|13602.2|13598.7|13603.8|13600.6|13599.6|13597|257
1693921500000|2023-09-05 13:45:00|13602.1|13598.6|13607.6|13604.1|13608|13604.5|13598.3|13594.8|343
1693921800000|2023-09-05 13:50:00|13607.7|13604.2|13603.3|13599.8|13608.1|13604.6|13601.6|13599|367
1693922100000|2023-09-05 13:55:00|13603.4|13599.9|13599.8|13594.7|13603.4|13599.9|13598|13594.5|274
1693922400000|2023-09-05 14:00:00|13599.9|13595|13607.4|13603.9|13608.3|13604.8|13599.7|13594.6|344
1693922700000|2023-09-05 14:05:00|13607.3|13603.8|13611.7|13608.2|13612.5|13609.4|13606.5|13603|419
1693923000000|2023-09-05 14:10:00|13611.8|13608.3|13613|13611|13614.8|13611.9|13609.1|13606.7|290
1693923300000|2023-09-05 14:15:00|13613.1|13611.1|13610|13606.5|13615.1|13613.1|13609.3|13605.8|354
1693923600000|2023-09-05 14:20:00|13609.9|13606.4|13608.6|13605.1|13610.1|13607|13607.2|13603.7|295
1693923900000|2023-09-05 14:25:00|13608.7|13605.2|13608.3|13604.8|13610.8|13608.1|13606.8|13603.9|255
1693924200000|2023-09-05 14:30:00|13607.5|13605.5|13611.9|13608.4|13612.4|13609.7|13604.8|13602.8|289
1693924500000|2023-09-05 14:35:00|13611.8|13608.3|13612.3|13608.8|13613.6|13610.1|13609.5|13606|311
1693924800000|2023-09-05 14:40:00|13612.4|13608.9|13614.9|13612.9|13616.4|13613.3|13611|13607.9|267
1693925100000|2023-09-05 14:45:00|13615|13613|13616.3|13612.8|13617.9|13615.2|13613.5|13610.8|290
1693925400000|2023-09-05 14:50:00|13616.2|13612.7|13615|13613|13616.6|13614.4|13613.7|13611.7|212
1693925700000|2023-09-05 14:55:00|13615.1|13613.1|13618.3|13614.8|13618.3|13615.1|13613.8|13611.8|293
1693926000000|2023-09-05 15:00:00|13618.2|13614.7|13613.8|13611.8|13619.4|13616.6|13613.8|13611.3|227
1693926300000|2023-09-05 15:05:00|13613.9|13611.9|13614|13612|13615.4|13612.9|13611.8|13609.2|263
1693926600000|2023-09-05 15:10:00|13613.9|13611.9|13612.7|13609.2|13615.5|13612.2|13611.1|13607.6|244
1693926900000|2023-09-05 15:15:00|13612.6|13609.1|13611.7|13608.2|13613|13610.2|13610|13606.9|233
1693927200000|2023-09-05 15:20:00|13611.6|13608.1|13611|13609|13611.9|13609.2|13609.1|13606.3|229
1693927500000|2023-09-05 15:25:00|13611.1|13609.1|13611.1|13609.1|13612.5|13609.9|13610.7|13608|188
1693927800000|2023-09-05 15:30:00|13611.3|13609.3|13609.9|13606.4|13614.1|13611.3|13609.3|13605.8|297
1693928100000|2023-09-05 15:35:00|13609.7|13606.2|13608.5|13605|13610.9|13608.1|13608.2|13604.7|236
1693928400000|2023-09-05 15:40:00|13608.6|13605.1|13606.4|13604.4|13608.7|13605.8|13606.4|13603.9|169
1693928700000|2023-09-05 15:45:00|13606.3|13604.3|13604.5|13601|13606.8|13604.4|13603|13600.5|195
1693929000000|2023-09-05 15:50:00|13604.4|13600.9|13605|13603|13605.5|13603.5|13602.7|13599.9|171
1693929300000|2023-09-05 15:55:00|13605.7|13602.2|13607.6|13604.1|13607.7|13604.9|13603.8|13601|191
1693929600000|2023-09-05 16:00:00|13607|13605|13604|13600.5|13608|13605|13602.6|13599.1|300
1693929900000|2023-09-05 16:05:00|13604.1|13600.6|13601.6|13598.1|13604.2|13600.7|13600.6|13598|182
1693930200000|2023-09-05 16:10:00|13601.5|13598|13602.1|13600.1|13602.3|13600.3|13600|13597.1|130
1693930500000|2023-09-05 16:15:00|13602.2|13600.2|13603.5|13600|13604.5|13601.2|13602.2|13599.1|199
1693930800000|2023-09-05 16:20:00|13603.4|13599.9|13602.8|13599.3|13603.8|13600.3|13600.8|13598.4|143
1693931100000|2023-09-05 16:25:00|13602.9|13599.4|13604.1|13602.1|13605.6|13602.5|13602.3|13599.3|141
1693931400000|2023-09-05 16:30:00|13604.3|13602.3|13605.4|13601.9|13605.5|13603.4|13603.8|13601.5|144
1693931700000|2023-09-05 16:35:00|13605.5|13602|13603.8|13601.8|13605.8|13603.1|13603.7|13600.9|117
1693932000000|2023-09-05 16:40:00|13603.7|13601.7|13603.1|13601.1|13604.2|13602.2|13602.3|13600.3|102
1693932300000|2023-09-05 16:45:00|13603.2|13601.2|13601.9|13599.9|13604.3|13602.3|13601.8|13599.8|131
1693932600000|2023-09-05 16:50:00|13601.8|13599.8|13603|13601|13604.1|13601.1|13601.4|13599.4|135
1693932900000|2023-09-05 16:55:00|13603.1|13601.1|13604.7|13601.2|13604.8|13602.3|13602.8|13600.1|143
1693933200000|2023-09-05 17:00:00|13604.6|13601.1|13604.6|13601.1|13605.6|13602.1|13603.4|13599.9|215
1693933500000|2023-09-05 17:05:00|13604.9|13601.4|13607.9|13604.4|13608.3|13604.8|13604.1|13601.4|203
1693933800000|2023-09-05 17:10:00|13607.8|13604.3|13608.8|13605.3|13608.9|13605.4|13607.8|13604.3|267
1693934100000|2023-09-05 17:15:00|13608.7|13605.2|13610.5|13607|13610.6|13607.1|13608.7|13605.2|194
1693934400000|2023-09-05 17:20:00|13610.4|13606.9|13610.2|13606.7|13610.8|13607.3|13609.5|13606|219
1693934700000|2023-09-05 17:25:00|13609.9|13606.4|13609.2|13605.7|13610.6|13607.1|13609.2|13605.7|250
1693935000000|2023-09-05 17:30:00|13609.4|13605.9|13609.7|13606.2|13611|13607.5|13608.2|13605|269
1693935300000|2023-09-05 17:35:00|13609.6|13606.1|13609.2|13607.2|13611.3|13608.3|13608.7|13606.1|117
1693935600000|2023-09-05 17:40:00|13609.3|13607.3|13612.5|13609|13612.6|13610.5|13609.3|13607.3|145
1693935900000|2023-09-05 17:45:00|13612.4|13608.9|13611.5|13609.5|13612.4|13609.5|13611.1|13608.4|61
1693936200000|2023-09-05 17:50:00|13611.6|13609.6|13610.1|13608.1|13612.5|13609.6|13609.6|13606.9|142
1693936500000|2023-09-05 17:55:00|13610|13608|13611|13609|13613.5|13611.1|13609.9|13607|203
1693936800000|2023-09-05 18:00:00|13610.9|13608.9|13611.3|13609.3|13612.1|13609.4|13609.5|13606.7|175
1693937100000|2023-09-05 18:05:00|13611.2|13609.2|13613.9|13611.9|13614.9|13611.9|13611.1|13608.2|250
1693937400000|2023-09-05 18:10:00|13614|13612|13611.9|13609.9|13614.3|13612.2|13611.7|13609.1|168
1693937700000|2023-09-05 18:15:00|13611.8|13609.8|13610.7|13607.2|13612.7|13610.1|13610.5|13607|186
1693938000000|2023-09-05 18:20:00|13610.6|13607.1|13611.9|13608.4|13612.1|13608.6|13610.4|13606.9|205
1693938300000|2023-09-05 18:25:00|13611.8|13608.3|13612.4|13608.9|13613.4|13609.9|13611.4|13607.9|222
1693938600000|2023-09-05 18:30:00|13612.5|13609|13612.7|13609.2|13613.7|13610.2|13612.4|13608.9|160
1693938900000|2023-09-05 18:35:00|13612.8|13609.3|13614.4|13610.9|13614.4|13610.9|13611.8|13609.1|219
1693939200000|2023-09-05 18:40:00|13614.3|13610.8|13613.6|13610.1|13614.8|13611.3|13612.9|13609.5|143
1693939500000|2023-09-05 18:45:00|13613.7|13610.2|13613.7|13610.2|13614.5|13611.9|13612.9|13610.2|82
1693939800000|2023-09-05 18:50:00|13613.8|13610.3|13614.6|13611.1|13615.4|13612.4|13612.8|13610.1|149
1693940100000|2023-09-05 18:55:00|13614.7|13611.2|13614|13610.5|13614.9|13612.3|13612.9|13610.3|197
1693940400000|2023-09-05 19:00:00|13613.9|13610.4|13614.8|13611.3|13615.3|13611.8|13613.6|13610.1|121
1693940700000|2023-09-05 19:05:00|13614.7|13611.2|13614.6|13611.1|13615.7|13612.2|13614.2|13610.7|146
1693941000000|2023-09-05 19:10:00|13614.7|13611.2|13615.9|13612.4|13616.2|13612.7|13614.4|13610.9|132
1693941300000|2023-09-05 19:15:00|13616|13612.5|13614.7|13612.7|13616|13612.9|13614.6|13611.9|37
1693941600000|2023-09-05 19:20:00|13615.4|13611.9|13613.4|13609.9|13615.5|13612|13613.3|13609.8|114
1693941900000|2023-09-05 19:25:00|13613.5|13610|13609.6|13606.1|13614|13610.5|13609.6|13606.1|217
1693942200000|2023-09-05 19:30:00|13609.4|13605.9|13611.3|13607.8|13611.4|13607.9|13609.4|13605.9|182
1693942500000|2023-09-05 19:35:00|13611.2|13607.7|13610.1|13606.6|13611.3|13607.8|13609.6|13606.1|167
1693942800000|2023-09-05 19:40:00|13610|13606.5|13610.1|13606.6|13610.2|13606.7|13608.5|13605|165
1693943100000|2023-09-05 19:45:00|13610.2|13606.7|13610.6|13607.1|13610.6|13607.1|13609.6|13606.1|191
1693943400000|2023-09-05 19:50:00|13610.7|13607.2|13614.5|13611|13614.7|13611.2|13610.7|13607.2|158
1693943700000|2023-09-05 19:55:00|13614.6|13611.1|13616.1|13612.6|13616.1|13612.6|13613.9|13610.4|126
1693944000000|2023-09-05 20:00:00|13616.2|13612.7|13617.1|13613.6|13617.2|13613.7|13616.1|13612.6|76
1693944300000|2023-09-05 20:05:00|13617|13613.5|13617.6|13614.1|13617.6|13614.1|13617|13613.5|43
1693944600000|2023-09-05 20:10:00|13617.5|13614|13617.4|13613.9|13617.6|13614.1|13617.2|13613.7|87
1693944900000|2023-09-05 20:15:00|13617.5|13614|13618|13614.5|13618|13614.5|13617.3|13613.8|38
1693945200000|2023-09-05 20:20:00|13617.9|13614.4|13618|13614.5|13618|13614.5|13617.8|13614.3|32
1693945500000|2023-09-05 20:25:00|13617.9|13614.4|13615.6|13612.1|13618.1|13615.4|13615.6|13612.1|54
1693945800000|2023-09-05 20:30:00|13615.7|13612.2|13615.5|13612|13615.8|13612.3|13615.5|13612|23
1693946100000|2023-09-05 20:35:00|13615.4|13611.9|13615.5|13612|13615.6|13612.1|13615.4|13611.9|12
1693946400000|2023-09-05 20:40:00|13615.6|13612.1|13615.6|13612.1|13615.7|13613|13615|13611.9|26
1693946700000|2023-09-05 20:45:00|13615.7|13612.2|13615.4|13611.9|13615.9|13612.4|13615.2|13611.7|38
1693947000000|2023-09-05 20:50:00|13615.5|13612|13615.4|13611.9|13615.6|13612.1|13614.9|13611.4|53
1693947300000|2023-09-05 20:55:00|13615.3|13611.8|13615.6|13610.6|13616.3|13612.1|13615.2|13610.6|131
1693947600000|2023-09-05 21:00:00|13618|13610.1|13621.4|13610.9|13621.6|13611|13617.2|13609.3|28
1693947900000|2023-09-05 21:05:00|13621.5|13610.7|13621.5|13610.8|13621.5|13611.4|13620.9|13609.3|27
1693948200000|2023-09-05 21:10:00|13621.4|13610.5|13621.8|13610.6|13621.9|13611|13621.1|13610.5|118
1693948500000|2023-09-05 21:15:00|13621.7|13610.5|13622.7|13609.1|13622.7|13610.5|13621.6|13609|12
1693948800000|2023-09-05 21:20:00|13622.6|13609.4|13621.3|13610.9|13622.7|13610.9|13621.3|13609.4|13
1693949100000|2023-09-05 21:25:00|13621|13611.1|13621|13610.9|13621.7|13611.1|13619.7|13609.9|49
1693949400000|2023-09-05 21:30:00|13621.2|13611|13621.3|13611.3|13621.4|13611.3|13621.2|13610.8|38
1693949700000|2023-09-05 21:35:00|13621.5|13611.2|13620.9|13611.2|13622.3|13611.2|13620.2|13609.9|36
1693950000000|2023-09-05 21:40:00|13620.8|13611.3|13620.1|13611|13620.9|13611.3|13620|13611|14
1693950300000|2023-09-05 21:45:00|13620.5|13610.7|13620.6|13610.3|13620.7|13610.9|13620.3|13610.2|33
1693950600000|2023-09-05 21:50:00|13620.5|13610.6|13621.1|13610.3|13622|13610.7|13620.4|13609.9|33
1693950900000|2023-09-05 21:55:00|13621.2|13610.4|13620.2|13610.5|13621.4|13611.2|13619.4|13609.6|24
1693951200000|2023-09-05 22:00:00|13619.6|13611.3|13613.8|13609.2|13620.8|13612.5|13613|13608.2|106
1693951500000|2023-09-05 22:05:00|13613.9|13609|13614|13609.5|13614.5|13609.9|13613.3|13609|97
1693951800000|2023-09-05 22:10:00|13614.4|13609.2|13613.8|13608.9|13614.5|13610|13612.5|13608.6|60
1693952100000|2023-09-05 22:15:00|13613.7|13608.8|13613.5|13609.3|13613.8|13609.6|13612.8|13608.7|53
1693952400000|2023-09-05 22:20:00|13613|13609.5|13613.1|13609.4|13613.6|13609.6|13612.8|13608.8|30
1693952700000|2023-09-05 22:25:00|13613.6|13609.5|13613.5|13609.1|13613.7|13609.6|13613|13608.8|46
1693953000000|2023-09-05 22:30:00|13613|13609.5|13612.6|13609.1|13613.6|13609.6|13612.6|13608.8|45
1693953300000|2023-09-05 22:35:00|13612.7|13609.2|13613.6|13609.2|13613.6|13609.7|13612.6|13608.7|44
1693953600000|2023-09-05 22:40:00|13613.4|13609|13613.1|13609.6|13613.6|13609.9|13613|13609|44
1693953900000|2023-09-05 22:45:00|13613|13609.5|13613.9|13610.4|13614.2|13610.7|13612.8|13609.2|47
1693954200000|2023-09-05 22:50:00|13613.8|13610.3|13613.6|13610.1|13614|13610.5|13613.6|13610.1|33
1693954500000|2023-09-05 22:55:00|13613.7|13610.2|13613.5|13610|13613.9|13610.4|13613.4|13609.9|26
1693954800000|2023-09-05 23:00:00|13613.4|13609.9|13608.9|13605.4|13613.9|13610.9|13608.9|13605.4|107
1693955100000|2023-09-05 23:05:00|13609|13605.5|13611.5|13608|13611.7|13608.2|13609|13605.5|92
1693955400000|2023-09-05 23:10:00|13611.6|13608.1|13611.6|13608.1|13612.3|13608.8|13610.3|13606.8|89
1693955700000|2023-09-05 23:15:00|13611.7|13608.2|13611.6|13608.1|13611.9|13608.9|13610.8|13608|43
1693956000000|2023-09-05 23:20:00|13611.5|13608|13611.6|13608.1|13611.6|13608.9|13610.8|13608|26
1693956300000|2023-09-05 23:25:00|13611.5|13608|13609|13605.5|13611.5|13608|13608.7|13605.2|70
1693956600000|2023-09-05 23:30:00|13609.1|13605.6|13608.7|13605.2|13609.1|13606.3|13608.2|13605|61
1693956900000|2023-09-05 23:35:00|13608.8|13605.3|13607.1|13605.1|13608.9|13605.4|13607|13604.2|60
1693957200000|2023-09-05 23:40:00|13607|13605|13608.9|13605.4|13609.1|13605.6|13607|13604.3|59
1693957500000|2023-09-05 23:45:00|13608.8|13605.3|13607.9|13604.4|13608.9|13605.4|13607.5|13604|60
1693957800000|2023-09-05 23:50:00|13607.8|13604.3|13608|13606|13609.1|13606|13607.7|13604.2|61
1693958100000|2023-09-05 23:55:00|13608.7|13605.2|13610.8|13607.3|13610.8|13607.3|13608|13605.1|54
1693958400000|2023-09-06 00:00:00|13610.7|13607.2|13612.5|13609|13613.1|13610.4|13609.6|13606.1|146
1693958700000|2023-09-06 00:05:00|13612.6|13609.1|13613.4|13611.4|13614.6|13611.5|13611.4|13607.9|151
1693959000000|2023-09-06 00:10:00|13613.3|13611.3|13614.2|13612.2|13615.2|13612.8|13613.1|13610.3|117
1693959300000|2023-09-06 00:15:00|13614.1|13612.1|13613.2|13611.2|13615.9|13613.1|13612.6|13610|125
1693959600000|2023-09-06 00:20:00|13613.1|13611.1|13612.2|13610.2|13615.2|13612.3|13612.2|13610.2|129
1693959900000|2023-09-06 00:25:00|13612.3|13610.3|13614|13612|13616.1|13612.6|13612.3|13609.6|152
1693960200000|2023-09-06 00:30:00|13614.1|13612.1|13615.6|13612.1|13615.9|13613.2|13612.2|13610.2|121
1693960500000|2023-09-06 00:35:00|13615.5|13612|13615.8|13613.8|13616.6|13614.6|13615|13612|96
1693960800000|2023-09-06 00:40:00|13615.9|13613.9|13619.4|13617.4|13619.4|13617.4|13615.9|13613.3|110
1693961100000|2023-09-06 00:45:00|13619.3|13617.3|13620.6|13618.6|13622.4|13619.6|13619.3|13617.2|124
1693961400000|2023-09-06 00:50:00|13620.5|13618.5|13622.4|13618.9|13624.2|13621.5|13620.5|13618.2|184
1693961700000|2023-09-06 00:55:00|13622.3|13618.8|13622|13618.5|13622.5|13619.6|13620.9|13618|153
1693962000000|2023-09-06 01:00:00|13621.9|13618.4|13619.2|13617.2|13621.9|13619.2|13617.9|13615.3|199
1693962300000|2023-09-06 01:05:00|13619.3|13617.3|13619.2|13617.2|13621|13618.1|13618.2|13615.5|137
1693962600000|2023-09-06 01:10:00|13619.1|13617.1|13619.7|13616.2|13621.9|13619.3|13618.9|13616|131
1693962900000|2023-09-06 01:15:00|13619.8|13616.3|13626.7|13623.2|13631.9|13628.4|13619.7|13616.2|230
1693963200000|2023-09-06 01:20:00|13626.6|13623.1|13622|13620|13626.7|13623.6|13621.8|13618.9|77
1693963500000|2023-09-06 01:25:00|13621.9|13619.9|13625.1|13621.6|13628.8|13625.3|13621.8|13619.8|123
1693963800000|2023-09-06 01:30:00|13624.8|13621.3|13629.5|13626|13629.9|13626.4|13623.1|13619.6|238
1693964100000|2023-09-06 01:35:00|13629.7|13626.2|13634.7|13631.2|13635.1|13632.3|13629.7|13626.2|212
1693964400000|2023-09-06 01:40:00|13634.6|13631.1|13633|13629.5|13634.8|13632|13630|13627.1|176
1693964700000|2023-09-06 01:45:00|13632.9|13629.4|13633.1|13629.6|13634|13632|13632.3|13628.8|130
1693965000000|2023-09-06 01:50:00|13632.9|13629.4|13636|13632.5|13637.9|13634.4|13632|13628.6|192
1693965300000|2023-09-06 01:55:00|13635.9|13632.4|13637.2|13633.7|13637.3|13634.3|13634.8|13631.3|200
1693965600000|2023-09-06 02:00:00|13637.1|13633.6|13637.8|13634.3|13637.9|13634.4|13635|13631.8|168
1693965900000|2023-09-06 02:05:00|13637.9|13634.4|13639.7|13637.7|13642.4|13638.9|13637.9|13634.4|142
1693966200000|2023-09-06 02:10:00|13639.8|13637.8|13635.4|13631.9|13639.8|13637.8|13634.7|13631.8|198
1693966500000|2023-09-06 02:15:00|13635.5|13632|13633.1|13629.6|13635.6|13632.1|13631.9|13629.2|130
1693966800000|2023-09-06 02:20:00|13632.9|13629.4|13631.1|13627.6|13633|13629.6|13631|13627.5|129
1693967100000|2023-09-06 02:25:00|13631.2|13627.7|13625.7|13622.2|13631.3|13627.8|13624.9|13621.4|185
1693967400000|2023-09-06 02:30:00|13625.6|13622.1|13619|13615.5|13625.6|13622.8|13617.8|13615|203
1693967700000|2023-09-06 02:35:00|13619.1|13615.6|13621.7|13619.7|13621.8|13619.8|13617.7|13614.8|129
1693968000000|2023-09-06 02:40:00|13621.6|13619.6|13619.2|13615.7|13623.4|13621.2|13618.1|13614.6|171
1693968300000|2023-09-06 02:45:00|13619.1|13615.6|13621.1|13617.6|13621.1|13617.6|13619|13615.5|129
1693968600000|2023-09-06 02:50:00|13621|13617.5|13621.2|13617.7|13621.6|13618.1|13620.8|13617.3|107
1693968900000|2023-09-06 02:55:00|13621.1|13617.6|13624|13620.5|13625.8|13623|13621|13617.5|192
1693969200000|2023-09-06 03:00:00|13623.9|13620.4|13626|13624|13626.9|13624.1|13623.6|13620.4|100
1693969500000|2023-09-06 03:05:00|13625.9|13623.9|13626.4|13622.9|13627|13624.1|13625.1|13622.9|97
1693969800000|2023-09-06 03:10:00|13626.3|13622.8|13624.2|13620.7|13626.3|13623.3|13623.2|13620.1|135
1693970100000|2023-09-06 03:15:00|13624.1|13620.6|13622.2|13620.2|13624.2|13621.4|13621.3|13619.3|114
1693970400000|2023-09-06 03:20:00|13622.1|13620.1|13624|13620.5|13624.4|13621.4|13622|13619.3|162
1693970700000|2023-09-06 03:25:00|13623.9|13620.4|13619.1|13615.6|13623.9|13620.7|13617.8|13615.5|110
1693971000000|2023-09-06 03:30:00|13617.9|13615.9|13619|13617|13621.2|13618.2|13617.8|13615.1|218
1693971300000|2023-09-06 03:35:00|13620.2|13616.7|13619|13617|13622.6|13620.3|13618.4|13614.9|179
1693971600000|2023-09-06 03:40:00|13618.8|13616.8|13618.9|13615.4|13621.1|13618.1|13618|13615.3|134
1693971900000|2023-09-06 03:45:00|13618.8|13615.3|13618.4|13614.9|13620.2|13617.1|13618.4|13614.9|111
1693972200000|2023-09-06 03:50:00|13618.3|13614.8|13615.7|13613.7|13618.3|13615.7|13615.2|13612.4|105
1693972500000|2023-09-06 03:55:00|13615.6|13613.6|13616.3|13614.3|13617.3|13614.4|13615.6|13613|90
1693972800000|2023-09-06 04:00:00|13616.2|13614.2|13615.7|13613.7|13617.1|13614.3|13615.5|13613.3|84
1693973100000|2023-09-06 04:05:00|13615.6|13613.6|13615.4|13611.9|13615.6|13613.6|13613.9|13610.9|88
1693973400000|2023-09-06 04:10:00|13615.3|13611.8|13616|13612.5|13616.2|13612.7|13613.6|13610.8|103
1693973700000|2023-09-06 04:15:00|13616.1|13612.6|13615.6|13612.1|13616.4|13612.9|13615.5|13612|109
1693974000000|2023-09-06 04:20:00|13615.5|13612|13613.9|13610.4|13615.6|13612.6|13612.5|13610.2|65
1693974300000|2023-09-06 04:25:00|13613.8|13610.3|13613|13611|13614.2|13611.2|13612.8|13610|112
1693974600000|2023-09-06 04:30:00|13612.8|13610.8|13613.2|13611.2|13613.3|13611.3|13612.4|13610.4|81
1693974900000|2023-09-06 04:35:00|13613.3|13611.3|13612.9|13610.9|13613.3|13611.3|13612.5|13610.5|61
1693975200000|2023-09-06 04:40:00|13613|13611|13613.2|13611.2|13613.2|13611.2|13612|13610|59
1693975500000|2023-09-06 04:45:00|13613.5|13611.5|13612|13610|13614.4|13612.4|13611.9|13609.9|76
1693975800000|2023-09-06 04:50:00|13612.1|13610.1|13612.2|13610.2|13612.4|13610.4|13611.9|13609.9|73
1693976100000|2023-09-06 04:55:00|13612.1|13610.1|13609.4|13605.9|13612.4|13610.4|13608.8|13605.9|102
1693976400000|2023-09-06 05:00:00|13609.2|13605.7|13608.7|13606.7|13610|13608|13607.5|13605.2|123
1693976700000|2023-09-06 05:05:00|13608.4|13606.4|13609.4|13605.9|13609.5|13606.5|13607.8|13605|97
1693977000000|2023-09-06 05:10:00|13609.3|13605.8|13608.8|13605.3|13609.4|13606|13607.7|13604.8|137
1693977300000|2023-09-06 05:15:00|13608.7|13605.2|13607.3|13605.3|13609.2|13606.6|13606.9|13604.9|101
1693977600000|2023-09-06 05:20:00|13607.2|13605.2|13606.9|13603.4|13609.2|13606.2|13605.9|13603.2|97
1693977900000|2023-09-06 05:25:00|13606.8|13603.3|13607|13605|13608.3|13606.1|13605.9|13603|108
1693978200000|2023-09-06 05:30:00|13607.7|13604.2|13604.8|13601.3|13608.1|13605.8|13603.8|13601.1|142
1693978500000|2023-09-06 05:35:00|13604.1|13602.1|13598|13596|13604.1|13602.1|13597.9|13595.7|207
1693978800000|2023-09-06 05:40:00|13598.1|13596.1|13601.1|13599.1|13604.6|13602.2|13598.1|13596.1|136
1693979100000|2023-09-06 05:45:00|13601|13599|13605.5|13602|13607.9|13604.4|13601|13598.4|174
1693979400000|2023-09-06 05:50:00|13605.6|13602.1|13602.7|13599.2|13605.8|13602.3|13601.7|13598.2|152
1693979700000|2023-09-06 05:55:00|13602.6|13599.1|13596.7|13594.7|13602.6|13599.2|13596.6|13593.9|135
1693980000000|2023-09-06 06:00:00|13596.6|13594.6|13604.2|13600.7|13604.8|13601.3|13596.6|13594.2|309
1693980300000|2023-09-06 06:05:00|13604.3|13600.8|13605.6|13602.1|13607|13604|13604.3|13600.8|215
1693980600000|2023-09-06 06:10:00|13605.4|13601.9|13606.9|13603.4|13609.8|13606.3|13604.6|13601.1|297
1693980900000|2023-09-06 06:15:00|13607|13603.5|13608.7|13605.2|13609.3|13605.8|13606.6|13603.1|260
1693981200000|2023-09-06 06:20:00|13608.3|13604.8|13608|13604.5|13609.8|13606.3|13604.8|13601.3|239
1693981500000|2023-09-06 06:25:00|13607.9|13604.4|13605.7|13602.2|13607.9|13604.4|13604.4|13601.6|144
1693981800000|2023-09-06 06:30:00|13605.6|13602.1|13608.8|13605.3|13610|13606.5|13605.4|13601.9|194
1693982100000|2023-09-06 06:35:00|13608.9|13605.4|13613.5|13611.5|13614.9|13612.1|13608.9|13605.4|146
1693982400000|2023-09-06 06:40:00|13613.6|13611.6|13614.2|13612.2|13617.8|13614.9|13613.5|13610.6|177
1693982700000|2023-09-06 06:45:00|13614.1|13612.1|13614.3|13612.3|13616.7|13613.2|13614|13610.6|174
1693983000000|2023-09-06 06:50:00|13614.2|13612.2|13614.4|13612.4|13614.9|13612.9|13613.8|13611.8|167
1693983300000|2023-09-06 06:55:00|13614.3|13612.3|13618|13616|13618.9|13616.9|13613.8|13611.8|159
1693983600000|2023-09-06 07:00:00|13618.2|13616.2|13618.2|13616.2|13620.3|13618.2|13616.4|13612.9|275
1693983900000|2023-09-06 07:05:00|13618.1|13616.1|13621.3|13619.3|13622.1|13620.1|13617.6|13615.6|211
1693984200000|2023-09-06 07:10:00|13621.2|13619.2|13627.1|13623.6|13627.1|13624.2|13621.2|13619.2|245
1693984500000|2023-09-06 07:15:00|13627.2|13623.7|13622.4|13620.4|13627.3|13624.7|13618.7|13615.2|421
1693984800000|2023-09-06 07:20:00|13623.1|13619.6|13623|13621|13626.1|13623.4|13622.1|13618.6|297
1693985100000|2023-09-06 07:25:00|13623.1|13621.1|13622.7|13619.2|13624.6|13622.6|13620.2|13617.4|233
1693985400000|2023-09-06 07:30:00|13622.8|13619.3|13619.7|13616.2|13622.8|13620.1|13618.5|13615.7|254
1693985700000|2023-09-06 07:35:00|13619.8|13616.3|13620.6|13618.6|13620.8|13618.6|13617.9|13615.3|212
1693986000000|2023-09-06 07:40:00|13620.7|13618.7|13623.3|13621.3|13624|13622|13620.7|13618.7|185
1693986300000|2023-09-06 07:45:00|13623.4|13621.4|13622|13620|13624.9|13622.6|13621.3|13617.9|167
1693986600000|2023-09-06 07:50:00|13622.1|13620.1|13626.1|13622.6|13626.1|13622.6|13620.2|13617.2|189
1693986900000|2023-09-06 07:55:00|13626.2|13622.7|13628.8|13626.8|13629.5|13627.5|13625.8|13622.6|192
1693987200000|2023-09-06 08:00:00|13628.9|13626.9|13628.7|13626.7|13630.6|13628.6|13628.6|13625.4|212
1693987500000|2023-09-06 08:05:00|13628.8|13626.8|13626.8|13624.8|13629.9|13627.5|13625.4|13622.1|191
1693987800000|2023-09-06 08:10:00|13626.7|13624.7|13628.5|13625|13629|13626.3|13626.1|13624.1|157
1693988100000|2023-09-06 08:15:00|13628.4|13624.9|13630.6|13628.6|13632.8|13630.7|13627.6|13624.6|191
1693988400000|2023-09-06 08:20:00|13630.5|13628.5|13629.1|13627.1|13630.6|13628.6|13627.8|13625.5|213
1693988700000|2023-09-06 08:25:00|13629|13627|13630.5|13627|13631.1|13628.5|13628.9|13626.1|111
1693989000000|2023-09-06 08:30:00|13630.4|13626.9|13629.4|13625.9|13630.7|13627.5|13628|13625.4|189
1693989300000|2023-09-06 08:35:00|13629.5|13626|13627.5|13624|13629.6|13627.2|13627.2|13623.7|162
1693989600000|2023-09-06 08:40:00|13626.9|13624.9|13625.9|13623.9|13629.2|13626.2|13625.1|13622.1|154
1693989900000|2023-09-06 08:45:00|13625.8|13623.8|13623.4|13619.9|13626|13624|13622.4|13619.7|241
1693990200000|2023-09-06 08:50:00|13623.8|13620.3|13622.5|13619|13625.5|13622|13621.5|13618.7|196
1693990500000|2023-09-06 08:55:00|13622.4|13618.9|13620.5|13618.5|13623.3|13619.8|13619.4|13616.4|107
1693990800000|2023-09-06 09:00:00|13620.4|13618.4|13622.8|13619.3|13623.4|13621.2|13620.4|13618.4|154
1693991100000|2023-09-06 09:05:00|13622.9|13619.4|13621.9|13618.4|13623.7|13620.2|13620.5|13617|191
1693991400000|2023-09-06 09:10:00|13622|13618.5|13621.9|13619.9|13623|13620|13621.3|13618.5|116
1693991700000|2023-09-06 09:15:00|13622|13620|13623.1|13621.1|13624.6|13622.3|13621.8|13619.8|136
1693992000000|2023-09-06 09:20:00|13623|13621|13624.6|13621.1|13625.6|13622.1|13623|13620.3|161
1693992300000|2023-09-06 09:25:00|13624.7|13621.2|13625.6|13622.1|13626.3|13623.3|13623.9|13621.2|135
1693992600000|2023-09-06 09:30:00|13625.7|13622.2|13626.7|13624.7|13626.9|13624.8|13624.1|13622.1|145
1693992900000|2023-09-06 09:35:00|13626.8|13624.8|13624.7|13621.2|13626.8|13624.8|13623.8|13621.1|154
1693993200000|2023-09-06 09:40:00|13624.6|13621.1|13624.2|13622.2|13625.7|13623|13622.9|13620.8|92
1693993500000|2023-09-06 09:45:00|13624.1|13622.1|13622.4|13620.4|13625.1|13622.3|13622.3|13619.7|108
1693993800000|2023-09-06 09:50:00|13622.5|13620.5|13621.6|13618.1|13622.5|13620.5|13619.9|13617.6|95
1693994100000|2023-09-06 09:55:00|13621.3|13617.8|13619.9|13616.4|13621.3|13618.1|13618.1|13615.7|134
1693994400000|2023-09-06 10:00:00|13619.8|13616.3|13618.1|13614.6|13619.8|13616.3|13617.1|13614.3|108
1693994700000|2023-09-06 10:05:00|13618.2|13614.7|13617.6|13614.1|13619.1|13616|13616.5|13613.7|189
1693995000000|2023-09-06 10:10:00|13617.5|13614|13613.6|13610.1|13617.6|13614.1|13613.6|13610.1|211
1693995300000|2023-09-06 10:15:00|13613.7|13610.2|13615.1|13613.1|13615.8|13613.1|13613.5|13610|220
1693995600000|2023-09-06 10:20:00|13615.2|13613.2|13616.9|13614.9|13617.9|13615.4|13615.1|13613.1|174
1693995900000|2023-09-06 10:25:00|13617|13615|13615.7|13613.7|13617.2|13615.2|13614.9|13612.4|134
1693996200000|2023-09-06 10:30:00|13615.6|13613.6|13615|13613|13616.4|13614.1|13613.8|13610.9|155
1693996500000|2023-09-06 10:35:00|13615.1|13613.1|13613.9|13611.9|13616.5|13614.5|13613.7|13611.7|140
1693996800000|2023-09-06 10:40:00|13614|13612|13614.7|13611.2|13615.7|13613|13612.9|13610.4|171
1693997100000|2023-09-06 10:45:00|13614.6|13611.1|13614.1|13612.1|13615.4|13612.3|13613|13610.3|149
1693997400000|2023-09-06 10:50:00|13614.2|13612.2|13615.3|13613.3|13615.4|13613.4|13613.6|13611|144
1693997700000|2023-09-06 10:55:00|13615.4|13613.4|13617|13613.5|13617.1|13614.4|13615.3|13612.6|131
1693998000000|2023-09-06 11:00:00|13617.1|13613.6|13614.1|13612.1|13617.1|13614.1|13613|13611|149
1693998300000|2023-09-06 11:05:00|13614.2|13612.2|13615.8|13612.3|13616|13613|13613.8|13611.1|227
1693998600000|2023-09-06 11:10:00|13615.9|13612.4|13616.7|13613.2|13616.9|13613.4|13614.6|13611.9|212
1693998900000|2023-09-06 11:15:00|13616.6|13613.1|13614.6|13612.6|13616.8|13613.8|13614.4|13611.7|152
1693999200000|2023-09-06 11:20:00|13614.5|13612.5|13613.9|13610.4|13615.8|13613.1|13612.1|13609.9|191
1693999500000|2023-09-06 11:25:00|13614|13610.5|13613.9|13611.9|13617|13614.3|13613.9|13610.4|159
1693999800000|2023-09-06 11:30:00|13613.8|13611.8|13614.4|13610.9|13615.7|13612.9|13611.7|13609|178
1694000100000|2023-09-06 11:35:00|13613.7|13611.7|13615|13613|13615.8|13613.3|13612.8|13610.8|144
1694000400000|2023-09-06 11:40:00|13615.1|13613.1|13617.1|13615.1|13617.4|13615.1|13615.1|13613.1|134
1694000700000|2023-09-06 11:45:00|13617.2|13615.2|13616.1|13614.1|13619.1|13617|13615.6|13613.6|168
1694001000000|2023-09-06 11:50:00|13616|13614|13616.9|13613.4|13618|13614.5|13615.1|13612.3|240
1694001300000|2023-09-06 11:55:00|13616.8|13613.3|13617|13613.5|13618.1|13615.3|13615.1|13612.5|213
1694001600000|2023-09-06 12:00:00|13616.9|13613.4|13617.5|13614|13619.3|13615.8|13616.1|13613.4|268
1694001900000|2023-09-06 12:05:00|13617.4|13613.9|13612|13610|13617.4|13613.9|13611.9|13609.9|197
1694002200000|2023-09-06 12:10:00|13612.1|13610.1|13615.8|13613.8|13616.2|13614.2|13612|13609.3|184
1694002500000|2023-09-06 12:15:00|13615.7|13613.7|13619.2|13615.7|13620.2|13616.7|13615.7|13613.3|194
1694002800000|2023-09-06 12:20:00|13619.6|13616.1|13621|13619|13621.5|13619.5|13617.8|13615.5|290
1694003100000|2023-09-06 12:25:00|13620.8|13618.8|13619.8|13616.3|13621.7|13619.1|13619.1|13616.3|184
1694003400000|2023-09-06 12:30:00|13619.6|13616.1|13622.1|13618.6|13622.3|13618.9|13618|13614.6|256
1694003700000|2023-09-06 12:35:00|13622.2|13618.7|13619|13617|13622.2|13618.7|13618.8|13615.4|223
1694004000000|2023-09-06 12:40:00|13619.1|13617.1|13620.2|13618.2|13621.9|13619.2|13618.6|13616|176
1694004300000|2023-09-06 12:45:00|13620.1|13618.1|13620.9|13618.9|13621.9|13619.2|13619.7|13617.7|165
1694004600000|2023-09-06 12:50:00|13620.8|13618.8|13620|13618|13621|13619|13618.8|13616.8|186
1694004900000|2023-09-06 12:55:00|13620.1|13618.1|13620.7|13618.7|13622.8|13620.1|13619.7|13617.1|167
1694005200000|2023-09-06 13:00:00|13620.8|13618.8|13623|13621|13624.7|13622.4|13620.8|13618.8|264
1694005500000|2023-09-06 13:05:00|13622.9|13620.9|13624|13622|13626.3|13623.6|13622.3|13619.6|221
1694005800000|2023-09-06 13:10:00|13624.1|13622.1|13625|13621.5|13626.8|13623.3|13622.7|13620.1|180
1694006100000|2023-09-06 13:15:00|13624.9|13621.4|13625.4|13621.9|13626.3|13622.8|13624.7|13621.2|217
1694006400000|2023-09-06 13:20:00|13625.5|13622|13626.4|13622.9|13626.9|13624.1|13623.1|13620.4|260
1694006700000|2023-09-06 13:25:00|13626.3|13622.8|13625.7|13623.7|13626.9|13624.4|13623.1|13619.8|317
1694007000000|2023-09-06 13:30:00|13626.5|13623|13622.4|13618.9|13628.7|13626|13622|13618.8|343
1694007300000|2023-09-06 13:35:00|13621.8|13619.8|13619.5|13617.5|13622.4|13620.1|13618.3|13615.6|335
1694007600000|2023-09-06 13:40:00|13619.4|13617.4|13620.4|13616.9|13622.9|13619.4|13618.6|13615.4|320
1694007900000|2023-09-06 13:45:00|13620.5|13617|13614.8|13611.3|13620.5|13617|13613.5|13610|593
1694008200000|2023-09-06 13:50:00|13613.8|13611.8|13612|13608.5|13615.1|13611.8|13609.4|13606.7|427
1694008500000|2023-09-06 13:55:00|13611.9|13608.4|13618|13602|13618|13612.4|13609.5|13602|310
1694008800000|2023-09-06 14:00:00|13617.5|13602.1|13643.2|13639.7|13647.5|13644|13617.5|13602.1|688
1694009100000|2023-09-06 14:05:00|13643.1|13639.6|13639.3|13635.8|13646.5|13643|13637.3|13633.8|520
1694009400000|2023-09-06 14:10:00|13639.1|13635.6|13638.7|13635.2|13644.5|13641|13638.4|13634.9|506
1694009700000|2023-09-06 14:15:00|13638.5|13635|13634.9|13631.4|13638.8|13635.3|13632.7|13629.2|441
1694010000000|2023-09-06 14:20:00|13634.8|13631.3|13639.8|13636.3|13640|13637.2|13634|13630.5|433
1694010300000|2023-09-06 14:25:00|13639.9|13636.4|13645|13643|13645.6|13643.4|13639.9|13636.4|376
1694010600000|2023-09-06 14:30:00|13645.1|13643.1|13644|13642|13646.3|13644.3|13642|13639.1|323
1694010900000|2023-09-06 14:35:00|13643.9|13641.9|13642.8|13640.8|13646.4|13643.7|13642.1|13639.1|329
1694011200000|2023-09-06 14:40:00|13642.9|13640.9|13644.8|13642.8|13645.2|13643.2|13641.9|13639.9|361
1694011500000|2023-09-06 14:45:00|13644.9|13642.9|13646|13644|13648.3|13646.3|13644.8|13642.8|340
1694011800000|2023-09-06 14:50:00|13646.1|13644.1|13645.2|13643.2|13646.3|13644.3|13644.7|13642.7|231
1694012100000|2023-09-06 14:55:00|13645.1|13643.1|13646.1|13642.6|13647.5|13645.2|13644.7|13642|252
1694012400000|2023-09-06 15:00:00|13646.2|13642.7|13645.4|13641.9|13648.8|13645.6|13645.2|13641.7|219
1694012700000|2023-09-06 15:05:00|13645.2|13641.7|13646.7|13643.2|13647.6|13644.9|13644.3|13640.8|155
1694013000000|2023-09-06 15:10:00|13646.6|13643.1|13647.9|13644.4|13648.8|13646.1|13646.6|13643.1|136
1694013300000|2023-09-06 15:15:00|13647.8|13644.3|13644.4|13640.9|13649.1|13646.2|13644|13640.9|223
1694013600000|2023-09-06 15:20:00|13644.5|13641|13642.5|13639|13644.8|13641.5|13640.8|13638.1|286
1694013900000|2023-09-06 15:25:00|13642.4|13638.9|13641.8|13638.3|13643.6|13640.1|13639.7|13636.2|281
1694014200000|2023-09-06 15:30:00|13641.9|13638.4|13642.9|13640.9|13643|13641|13640|13637.5|179
1694014500000|2023-09-06 15:35:00|13643|13641|13641|13637.5|13644|13641.3|13640.3|13636.8|240
1694014800000|2023-09-06 15:40:00|13641.1|13637.6|13637.9|13634.4|13641.1|13638.2|13637|13634.4|274
1694015100000|2023-09-06 15:45:00|13638|13634.5|13638.5|13635|13639.3|13636.2|13636.5|13633.5|271
1694015400000|2023-09-06 15:50:00|13638.3|13634.8|13639.4|13635.9|13640.1|13636.6|13637.5|13634|218
1694015700000|2023-09-06 15:55:00|13639.1|13635.6|13641.3|13639.3|13641.4|13639.3|13638.7|13635.5|196
1694016000000|2023-09-06 16:00:00|13641.4|13639.4|13639.4|13637.4|13642.8|13639.4|13639.2|13636.3|187
1694016300000|2023-09-06 16:05:00|13640|13636.5|13642.2|13638.7|13642.4|13638.9|13638.7|13636.3|201
1694016600000|2023-09-06 16:10:00|13642.1|13638.6|13639|13637|13642.9|13640|13638.7|13636.7|179
1694016900000|2023-09-06 16:15:00|13639.1|13637.1|13638.9|13636.9|13640.1|13638.1|13638|13636|115
1694017200000|2023-09-06 16:20:00|13638.8|13636.8|13637.2|13635.2|13639.7|13637.2|13636.9|13634.3|142
1694017500000|2023-09-06 16:25:00|13637|13635|13638.7|13636.7|13640.1|13637.3|13636.9|13634.9|158
1694017800000|2023-09-06 16:30:00|13638.8|13636.8|13640.8|13637.3|13641.9|13638.4|13637.9|13635.3|222
1694018100000|2023-09-06 16:35:00|13640.9|13637.4|13640.4|13636.9|13642.5|13639|13640|13636.5|247
1694018400000|2023-09-06 16:40:00|13640.5|13637|13643.7|13640.2|13643.8|13640.3|13639.7|13636.2|216
1694018700000|2023-09-06 16:45:00|13643.6|13640.1|13642.1|13638.6|13644.2|13641.3|13642|13638.5|173
1694019000000|2023-09-06 16:50:00|13642|13638.5|13641.7|13638.2|13642.3|13638.8|13639.8|13636.3|240
1694019300000|2023-09-06 16:55:00|13641.6|13638.1|13641.7|13638.2|13642.7|13639.9|13640.5|13637.1|229
1694019600000|2023-09-06 17:00:00|13640.9|13638.9|13640.8|13637.3|13642.7|13640|13639.3|13636.3|210
1694019900000|2023-09-06 17:05:00|13641|13637.5|13638.9|13635.4|13641.8|13638.7|13638|13635|206
1694020200000|2023-09-06 17:10:00|13638.8|13635.3|13635.5|13632|13638.9|13636.2|13635.5|13632|193
1694020500000|2023-09-06 17:15:00|13635.2|13631.7|13634.8|13631.3|13636.2|13633|13634|13631|156
1694020800000|2023-09-06 17:20:00|13634.7|13631.2|13635.8|13632.3|13636.8|13633.5|13634.1|13631|183
1694021100000|2023-09-06 17:25:00|13635.9|13632.4|13637.1|13633.6|13637.1|13634.1|13635.7|13632.2|142
1694021400000|2023-09-06 17:30:00|13637|13633.5|13639.1|13635.6|13640.3|13637.5|13636.2|13633.5|138
1694021700000|2023-09-06 17:35:00|13639.2|13635.7|13637.4|13633.9|13639.5|13636|13637.4|13633.9|161
1694022000000|2023-09-06 17:40:00|13637.5|13634|13637.9|13634.4|13638.8|13636|13636.9|13633.9|174
1694022300000|2023-09-06 17:45:00|13637.2|13635.2|13637.7|13634.2|13638.2|13635.7|13636.9|13634.2|116
1694022600000|2023-09-06 17:50:00|13637.8|13634.3|13638.6|13635.1|13639|13635.5|13635.9|13633|119
1694022900000|2023-09-06 17:55:00|13638.7|13635.2|13637.7|13634.2|13638.8|13636|13637.6|13634.1|141
1694023200000|2023-09-06 18:00:00|13637.6|13634.1|13637|13635|13637.7|13635|13635.7|13633.7|116
1694023500000|2023-09-06 18:05:00|13636.9|13634.9|13636.9|13634.9|13637.8|13635.3|13636.8|13633.8|93
1694023800000|2023-09-06 18:10:00|13636.8|13634.8|13637.9|13634.4|13638.1|13635.4|13636.8|13634.1|153
1694024100000|2023-09-06 18:15:00|13637.8|13634.3|13640.9|13638.9|13642|13639.1|13637.8|13634.3|181
1694024400000|2023-09-06 18:20:00|13641.1|13639.1|13643.4|13639.9|13643.6|13640.1|13641.1|13638.4|166
1694024700000|2023-09-06 18:25:00|13643.5|13640|13642.6|13639.1|13643.8|13640.3|13642.3|13638.8|202
1694025000000|2023-09-06 18:30:00|13642.7|13639.2|13641.6|13638.1|13642.7|13639.2|13640.3|13636.8|204
1694025300000|2023-09-06 18:35:00|13641.5|13638|13641.7|13638.2|13641.8|13638.9|13639.7|13636.8|125
1694025600000|2023-09-06 18:40:00|13641.8|13638.3|13640.2|13636.7|13642.1|13639.6|13640|13636.7|141
1694025900000|2023-09-06 18:45:00|13640.3|13636.8|13641.5|13638|13641.5|13638.9|13639.1|13636.2|125
1694026200000|2023-09-06 18:50:00|13641.4|13637.9|13638.1|13636.1|13641.4|13638.2|13637.7|13635.2|151
1694026500000|2023-09-06 18:55:00|13638.4|13636.4|13642|13640|13642.3|13640.1|13638.3|13636.3|170
1694026800000|2023-09-06 19:00:00|13642.7|13639.2|13644.7|13641.2|13645.6|13642.1|13642.7|13639.2|144
1694027100000|2023-09-06 19:05:00|13644.6|13641.1|13644.2|13640.7|13644.7|13641.2|13644|13640.5|129
1694027400000|2023-09-06 19:10:00|13644.1|13640.6|13644.6|13641.1|13644.9|13641.4|13644.1|13640.6|120
1694027700000|2023-09-06 19:15:00|13644.7|13641.2|13643.6|13640.1|13644.8|13641.3|13643.3|13639.8|110
1694028000000|2023-09-06 19:20:00|13643.5|13640|13642.5|13639|13643.8|13640.3|13642.3|13638.8|130
1694028300000|2023-09-06 19:25:00|13642.6|13639.1|13642.8|13639.3|13643|13639.5|13642.5|13639|186
1694028600000|2023-09-06 19:30:00|13642.7|13639.2|13643.5|13640|13644.9|13641.4|13642.7|13639.2|105
1694028900000|2023-09-06 19:35:00|13643.4|13639.9|13643.7|13640.2|13643.9|13640.4|13643|13639.5|85
1694029200000|2023-09-06 19:40:00|13643.6|13640.1|13644.5|13641|13644.7|13641.2|13643.5|13640|81
1694029500000|2023-09-06 19:45:00|13644.4|13640.9|13643.7|13640.2|13645|13641.5|13643.7|13640.2|75
1694029800000|2023-09-06 19:50:00|13643.6|13640.1|13643.1|13639.6|13644|13640.5|13643.1|13639.6|69
1694030100000|2023-09-06 19:55:00|13642.7|13639.2|13642.1|13638.6|13643|13639.5|13641.3|13637.8|103
1694030400000|2023-09-06 20:00:00|13642|13638.5|13640.9|13637.4|13642|13638.5|13640.8|13637.3|70
1694030700000|2023-09-06 20:05:00|13640.8|13637.3|13641.4|13637.9|13641.6|13638.1|13640.5|13637|102
1694031000000|2023-09-06 20:10:00|13641.5|13638|13640.7|13637.2|13641.8|13638.3|13640.4|13636.9|113
1694031300000|2023-09-06 20:15:00|13640.6|13637.1|13640.8|13637.3|13640.9|13637.4|13640.4|13636.9|96
1694031600000|2023-09-06 20:20:00|13640.9|13637.4|13640|13636.5|13640.9|13637.4|13638.2|13634.7|225
1694031900000|2023-09-06 20:25:00|13639.9|13636.4|13639.4|13635.9|13640.1|13636.6|13639.3|13635.8|78
1694032200000|2023-09-06 20:30:00|13639.5|13636|13639.5|13636|13639.7|13636.2|13639.3|13635.8|58
1694032500000|2023-09-06 20:35:00|13639.4|13635.9|13639.2|13635.7|13639.7|13636.2|13639.2|13635.7|43
1694032800000|2023-09-06 20:40:00|13639.3|13635.8|13639.3|13635.8|13639.4|13635.9|13639.2|13635.7|19
1694033100000|2023-09-06 20:45:00|13639.4|13635.9|13638.5|13635|13639.4|13635.9|13637.7|13634.2|51
1694033400000|2023-09-06 20:50:00|13638.4|13634.9|13638.4|13634.7|13639.2|13635.5|13638.4|13634.7|185
1694033700000|2023-09-06 20:55:00|13638.3|13634.5|13639|13632.9|13640|13635.1|13637.9|13632.9|196
1694034000000|2023-09-06 21:00:00|13640.9|13631.9|13639.1|13623.1|13646.8|13632.5|13639.1|13623.1|36
1694034300000|2023-09-06 21:05:00|13639.3|13623.3|13636.1|13620.1|13639.3|13623.3|13635.9|13619.9|18
1694034600000|2023-09-06 21:10:00|13635.9|13619.9|13635.9|13619.9|13640.5|13624.5|13635.8|13619.8|14
1694034900000|2023-09-06 21:15:00|13635.8|13619.8|13636.1|13620.1|13636.1|13620.1|13635|13619|7
1694035200000|2023-09-06 21:20:00|13636|13620|13634.3|13618.3|13641|13625|13634.2|13618.2|13
1694035500000|2023-09-06 21:25:00|13634.2|13618.2|13636.6|13620.6|13636.8|13620.8|13634.2|13618.2|7
1694035800000|2023-09-06 21:30:00|13636.8|13620.8|13634.2|13618.2|13637.8|13621.8|13633.9|13617.9|87
1694036100000|2023-09-06 21:35:00|13634.5|13618.5|13636.1|13620.1|13640.3|13624.3|13634.2|13618.2|586
1694036400000|2023-09-06 21:40:00|13636.2|13620.2|13635.4|13619.4|13639.7|13623.7|13635.4|13619.4|398
1694036700000|2023-09-06 21:45:00|13635.7|13619.7|13648|13632|13649.3|13633.3|13635.7|13619.7|213
1694037000000|2023-09-06 21:50:00|13648.1|13632.1|13647.8|13631.8|13648.1|13632.1|13647.2|13631.2|123
1694037300000|2023-09-06 21:55:00|13647.9|13631.9|13646.4|13631.4|13647.9|13631.9|13644.9|13630.4|15
1694037600000|2023-09-06 22:00:00|13647.8|13631.5|13645.1|13631.7|13658|13642|13644.1|13630.4|288
1694037900000|2023-09-06 22:05:00|13645.7|13631.1|13642.8|13632.3|13646.2|13633.2|13642.1|13630.5|54
1694038200000|2023-09-06 22:10:00|13642.9|13632|13644.2|13632.2|13645|13633.3|13642|13630.9|75
1694038500000|2023-09-06 22:15:00|13644.3|13632.1|13642.8|13632.3|13645.3|13633|13642.7|13631.1|377
1694038800000|2023-09-06 22:20:00|13642.7|13632.2|13641.9|13632.1|13645|13633.6|13640.2|13629.7|539
1694039100000|2023-09-06 22:25:00|13642.1|13632.2|13639.8|13631.8|13645.8|13632.4|13639.8|13629.2|370
1694039400000|2023-09-06 22:30:00|13640|13631.7|13640.2|13630.6|13645.1|13632.5|13639.5|13629.8|429
1694039700000|2023-09-06 22:35:00|13640.1|13630.5|13645.1|13635.2|13645.7|13635.2|13638.6|13629.9|355
1694040000000|2023-09-06 22:40:00|13645|13635.3|13643.8|13633|13645.9|13636|13639.3|13630.1|558
1694040300000|2023-09-06 22:45:00|13643.9|13633.1|13644.8|13632.9|13646.1|13636.2|13641.7|13630.5|614
1694040600000|2023-09-06 22:50:00|13644.9|13632.8|13642.2|13635|13646.3|13636.5|13641.6|13631.4|316
1694040900000|2023-09-06 22:55:00|13642.4|13635.1|13639.5|13634.2|13644.1|13638.4|13638.5|13632.2|217
1694041200000|2023-09-06 23:00:00|13639.3|13634.1|13638.3|13634.6|13640.4|13636.1|13637.7|13633.5|212
1694041500000|2023-09-06 23:05:00|13638.2|13634.5|13639.1|13635.3|13639.5|13635.6|13638.1|13634.3|130
1694041800000|2023-09-06 23:10:00|13639.3|13635.5|13638.2|13634.7|13640.3|13636.6|13638.2|13634.7|82
1694042100000|2023-09-06 23:15:00|13638.1|13634.6|13639.8|13636.3|13639.8|13636.3|13638.1|13634.6|50
1694042400000|2023-09-06 23:20:00|13639.9|13636.4|13639.6|13636.1|13640|13636.5|13639.6|13636.1|51
1694042700000|2023-09-06 23:25:00|13639.7|13636.2|13642.1|13638.6|13642.1|13638.6|13639.6|13636.1|83
1694043000000|2023-09-06 23:30:00|13642|13638.5|13641.6|13638.1|13642.2|13638.7|13640.7|13637.2|76
1694043300000|2023-09-06 23:35:00|13641.7|13638.2|13641|13637.5|13642|13638.5|13640.8|13637.3|68
1694043600000|2023-09-06 23:40:00|13640.9|13637.4|13642.9|13639.4|13644.6|13641.1|13640.9|13637.4|110
1694043900000|2023-09-06 23:45:00|13643|13639.5|13641.5|13638|13643|13639.5|13641.3|13637.8|70
1694044200000|2023-09-06 23:50:00|13641.4|13637.9|13642.1|13638.6|13642.1|13638.6|13640.8|13637.3|42
1694044500000|2023-09-06 23:55:00|13642|13638.5|13642.8|13639.3|13643.9|13640.4|13642|13638.5|71
1694044800000|2023-09-07 00:00:00|13643.4|13639.9|13645.7|13642.2|13645.7|13642.2|13643.4|13639.9|103
1694045100000|2023-09-07 00:05:00|13645.6|13642.1|13646.9|13643.4|13646.9|13643.4|13644.3|13640.8|95
1694045400000|2023-09-07 00:10:00|13646.8|13643.3|13647.8|13644.3|13648.1|13644.6|13646.7|13643.2|115
1694045700000|2023-09-07 00:15:00|13647.7|13644.2|13646.1|13642.6|13647.9|13644.4|13646|13642.5|101
1694046000000|2023-09-07 00:20:00|13646|13642.5|13645.8|13642.3|13646.1|13642.6|13645.1|13641.6|109
1694046300000|2023-09-07 00:25:00|13645.7|13642.2|13645.1|13641.6|13647.2|13643.7|13645.1|13641.6|158
1694046600000|2023-09-07 00:30:00|13645.2|13641.7|13646.9|13643.4|13647.3|13643.8|13645.2|13641.7|101
1694046900000|2023-09-07 00:35:00|13646.8|13643.3|13644.4|13640.9|13646.9|13643.4|13644.3|13640.8|98
1694047200000|2023-09-07 00:40:00|13643.6|13641.6|13647.7|13644.2|13648.9|13645.4|13643.6|13641|128
1694047500000|2023-09-07 00:45:00|13647.8|13644.3|13648.7|13645.2|13648.8|13645.3|13646.2|13642.7|130
1694047800000|2023-09-07 00:50:00|13648.8|13645.3|13649.1|13645.6|13649.2|13645.7|13648.6|13645.1|114
1694048100000|2023-09-07 00:55:00|13649.2|13645.7|13649|13645.5|13649.3|13645.8|13648.2|13644.7|147
1694048400000|2023-09-07 01:00:00|13649.1|13645.6|13650.3|13646.8|13651.5|13648|13649|13645.5|127
1694048700000|2023-09-07 01:05:00|13650.2|13646.7|13646.4|13642.9|13650.5|13647.1|13646.3|13642.8|138
1694049000000|2023-09-07 01:10:00|13646.5|13643|13647.9|13644.4|13649|13645.5|13644.9|13641.6|139
1694049300000|2023-09-07 01:15:00|13648|13644.5|13644|13640.5|13648.7|13645.2|13642.4|13638.9|223
1694049600000|2023-09-07 01:20:00|13643.9|13640.4|13646.2|13642.7|13647.2|13643.7|13642.1|13638.6|187
1694049900000|2023-09-07 01:25:00|13646.1|13642.6|13645.3|13641.8|13647.3|13643.8|13645.2|13641.7|108
1694050200000|2023-09-07 01:30:00|13645.2|13641.7|13646.4|13642.9|13646.5|13643|13644.3|13640.8|166
1694050500000|2023-09-07 01:35:00|13646.3|13642.8|13644.6|13641.1|13648.2|13644.7|13643.8|13640.3|199
1694050800000|2023-09-07 01:40:00|13644.7|13641.2|13646.5|13643|13647.7|13645|13644.6|13641.1|198
1694051100000|2023-09-07 01:45:00|13645.7|13643.7|13645|13641.5|13646.3|13643.7|13643.1|13640.4|169
1694051400000|2023-09-07 01:50:00|13644.9|13641.4|13641.6|13639.6|13644.9|13642.2|13641.4|13638.8|172
1694051700000|2023-09-07 01:55:00|13641.7|13639.7|13640.8|13638.8|13644.4|13642.4|13640.7|13638.7|223
1694052000000|2023-09-07 02:00:00|13640.9|13638.9|13644|13640.5|13645.1|13641.6|13640.6|13637.8|201
1694052300000|2023-09-07 02:05:00|13644.1|13640.6|13643.6|13641.6|13647.3|13644.3|13643.6|13640.4|161
1694052600000|2023-09-07 02:10:00|13643.4|13641.4|13642|13640|13644.5|13642.5|13641.5|13639.5|171
1694052900000|2023-09-07 02:15:00|13641.9|13639.9|13643.3|13641.3|13643.4|13641.4|13641.7|13639.7|78
1694053200000|2023-09-07 02:20:00|13643.2|13641.2|13643|13641|13644|13642|13642.9|13640.1|155
1694053500000|2023-09-07 02:25:00|13643.1|13641.1|13643.1|13641.1|13644.8|13641.9|13642.8|13640.6|120
1694053800000|2023-09-07 02:30:00|13643|13641|13645.7|13643.7|13646.9|13644.4|13643|13640.2|172
1694054100000|2023-09-07 02:35:00|13645.6|13643.6|13644.4|13642.4|13647|13644.2|13643.9|13640.7|151
1694054400000|2023-09-07 02:40:00|13644.3|13642.3|13643.9|13641.9|13644.9|13642.6|13643|13640.6|183
1694054700000|2023-09-07 02:45:00|13643.8|13641.8|13644.4|13640.9|13645.2|13642.4|13642.6|13639.9|172
1694055000000|2023-09-07 02:50:00|13644.5|13641|13644.2|13642.2|13645.5|13642.3|13644.2|13640.9|119
1694055300000|2023-09-07 02:55:00|13644.1|13642.1|13644|13642|13645|13642.3|13643.9|13641.1|137
1694055600000|2023-09-07 03:00:00|13644.1|13642.1|13643.8|13641.8|13645.2|13642.4|13641.6|13639|187
1694055900000|2023-09-07 03:05:00|13643.7|13641.7|13643.1|13641.1|13646.3|13643.3|13642.9|13640.9|184
1694056200000|2023-09-07 03:10:00|13643|13641|13643.4|13641.4|13644.6|13641.6|13642.5|13640.1|136
1694056500000|2023-09-07 03:15:00|13643.7|13641.7|13644.4|13642.4|13644.5|13642.5|13642.8|13639.9|112
1694056800000|2023-09-07 03:20:00|13644.5|13642.5|13643.3|13641.3|13644.8|13642.7|13643.1|13640.5|164
1694057100000|2023-09-07 03:25:00|13643.2|13641.2|13642|13638.5|13643.5|13641.5|13641.3|13638.4|168
1694057400000|2023-09-07 03:30:00|13642.1|13638.6|13641.9|13639.9|13644.4|13641|13641.5|13638.6|143
1694057700000|2023-09-07 03:35:00|13642|13640|13641.7|13639.7|13643.5|13641.5|13641.7|13639.7|84
1694058000000|2023-09-07 03:40:00|13641.6|13639.6|13639.8|13637.8|13641.7|13639.7|13638.9|13636.9|89
1694058300000|2023-09-07 03:45:00|13639.9|13637.9|13639.5|13637.5|13640.5|13638.5|13639.4|13637.4|76
1694058600000|2023-09-07 03:50:00|13639.4|13637.4|13639.5|13637.5|13639.8|13637.8|13639.3|13637.3|51
1694058900000|2023-09-07 03:55:00|13639.4|13637.4|13640.1|13638.1|13640.2|13638.2|13638.7|13636.7|89
1694059200000|2023-09-07 04:00:00|13640.2|13638.2|13640.7|13638.7|13641.1|13638.7|13639.9|13637.5|60
1694059500000|2023-09-07 04:05:00|13640.6|13638.6|13639.1|13637.1|13640.6|13638.6|13638.7|13636.7|83
1694059800000|2023-09-07 04:10:00|13639.2|13637.2|13641.1|13637.6|13641.3|13638.5|13639.2|13637.2|65
1694060100000|2023-09-07 04:15:00|13641|13637.5|13641.2|13639.2|13642.1|13639.4|13640.2|13637.5|121
1694060400000|2023-09-07 04:20:00|13641.1|13639.1|13643.8|13640.3|13643.8|13640.3|13641.1|13638.9|130
1694060700000|2023-09-07 04:25:00|13643.7|13640.2|13644.9|13641.4|13645.2|13643.2|13642.7|13640.2|140
1694061000000|2023-09-07 04:30:00|13645|13641.5|13647.3|13643.8|13647.4|13643.9|13643.3|13640|137
1694061300000|2023-09-07 04:35:00|13647.2|13643.7|13646.8|13644.8|13647.3|13644.9|13645.8|13643|95
1694061600000|2023-09-07 04:40:00|13646.7|13644.7|13650.3|13646.8|13650.4|13646.9|13646.6|13643.9|111
1694061900000|2023-09-07 04:45:00|13650.4|13646.9|13650|13646.5|13651.3|13647.8|13649.1|13646.4|119
1694062200000|2023-09-07 04:50:00|13650.1|13646.6|13649.7|13646.2|13650.1|13646.8|13647.9|13645.1|139
1694062500000|2023-09-07 04:55:00|13649.6|13646.1|13648.9|13646.9|13649.7|13647.2|13648.7|13646|91
1694062800000|2023-09-07 05:00:00|13649|13647|13649.6|13647.6|13650.2|13647.7|13647.7|13645.3|159
1694063100000|2023-09-07 05:05:00|13649.7|13647.7|13648.8|13646.8|13649.9|13647.8|13647.9|13644.5|161
1694063400000|2023-09-07 05:10:00|13648.9|13646.9|13649.2|13647.2|13649.4|13647.4|13648.1|13646.1|138
1694063700000|2023-09-07 05:15:00|13649.1|13647.1|13648.5|13646.5|13649.4|13647.4|13647.4|13644.4|170
1694064000000|2023-09-07 05:20:00|13648.4|13646.4|13651|13647.5|13653.1|13650.4|13648.3|13646.3|178
1694064300000|2023-09-07 05:25:00|13651.1|13647.6|13650|13646.5|13651.8|13648.6|13649.3|13646.4|156
1694064600000|2023-09-07 05:30:00|13650.1|13646.6|13649.8|13646.3|13650.5|13647.7|13646.8|13644.1|209
1694064900000|2023-09-07 05:35:00|13649.7|13646.2|13646.8|13644.8|13650.6|13647.5|13646.7|13644.7|176
1694065200000|2023-09-07 05:40:00|13646.9|13644.9|13645.1|13643.1|13648.9|13645.9|13645.1|13643.1|142
1694065500000|2023-09-07 05:45:00|13645|13643|13648.2|13646.2|13649.9|13646.7|13643.7|13641.7|269
1694065800000|2023-09-07 05:50:00|13648.3|13646.3|13647.3|13645.3|13649.1|13646.4|13645.8|13643.8|162
1694066100000|2023-09-07 05:55:00|13647.4|13645.4|13650.5|13647|13651.3|13648.5|13647.3|13645.3|228
1694066400000|2023-09-07 06:00:00|13650.6|13647.1|13648.4|13644.9|13652.1|13649.6|13647.7|13644.5|233
1694066700000|2023-09-07 06:05:00|13648.1|13644.6|13642.6|13639.1|13648.1|13644.6|13641.7|13638.2|343
1694067000000|2023-09-07 06:10:00|13642.3|13638.8|13643.7|13640.2|13646.7|13643.2|13640.4|13638|250
1694067300000|2023-09-07 06:15:00|13643.6|13640.1|13646|13642.5|13647.4|13643.9|13642.9|13639.4|233
1694067600000|2023-09-07 06:20:00|13645.9|13642.4|13644|13642|13646|13642.5|13642|13639.3|249
1694067900000|2023-09-07 06:25:00|13644.1|13642.1|13644.3|13640.8|13646.3|13643.1|13643.6|13640.1|178
1694068200000|2023-09-07 06:30:00|13644.4|13640.9|13647.4|13643.9|13649.1|13645.6|13644.4|13640.9|234
1694068500000|2023-09-07 06:35:00|13647.5|13644|13647.2|13643.7|13649|13646|13645.5|13642.1|224
1694068800000|2023-09-07 06:40:00|13647.1|13643.6|13644.3|13642.3|13647.1|13643.6|13642.6|13639.9|169
1694069100000|2023-09-07 06:45:00|13644.2|13642.2|13645.3|13643.3|13646.2|13644.2|13644|13642|116
1694069400000|2023-09-07 06:50:00|13645.2|13643.2|13646.2|13644.2|13646.2|13644.2|13643.5|13641.1|118
1694069700000|2023-09-07 06:55:00|13646.1|13644.1|13654.7|13652.7|13655.8|13652.9|13646|13644|210
1694070000000|2023-09-07 07:00:00|13655.5|13652|13648.9|13645.4|13655.6|13653.5|13647.7|13644.9|316
1694070300000|2023-09-07 07:05:00|13649|13645.5|13651.1|13649.1|13651.9|13649.7|13648|13645.2|193
1694070600000|2023-09-07 07:10:00|13650.9|13648.9|13649.6|13646.1|13653.2|13651.2|13647.2|13644.4|181
1694070900000|2023-09-07 07:15:00|13649.7|13646.2|13652|13650|13653.5|13651.1|13648.8|13645.8|202
1694071200000|2023-09-07 07:20:00|13652.1|13650.1|13648|13646|13653.8|13651.8|13648|13644.5|170
1694071500000|2023-09-07 07:25:00|13648.1|13646.1|13652.2|13648.7|13652.8|13650.2|13647.6|13645.6|175
1694071800000|2023-09-07 07:30:00|13652.3|13648.8|13654.3|13650.8|13654.4|13651.9|13650.6|13647.3|180
1694072100000|2023-09-07 07:35:00|13654.4|13650.9|13651.8|13649.8|13654.4|13650.9|13650|13647.2|148
1694072400000|2023-09-07 07:40:00|13651.9|13649.9|13650.5|13647|13652.2|13650.2|13649.9|13646.6|154
1694072700000|2023-09-07 07:45:00|13650.4|13646.9|13651.8|13648.3|13652.9|13649.4|13650.4|13646.9|152
1694073000000|2023-09-07 07:50:00|13651.9|13648.4|13648.5|13645|13652|13648.7|13648.2|13644.7|175
1694073300000|2023-09-07 07:55:00|13648.4|13644.9|13648.2|13644.7|13650|13646.8|13647.2|13643.7|200
1694073600000|2023-09-07 08:00:00|13648.1|13644.6|13648.3|13646.3|13649.9|13647.9|13647.3|13644.6|216
1694073900000|2023-09-07 08:05:00|13648.4|13646.4|13649.3|13647.3|13651.4|13648.3|13648.1|13645.3|231
1694074200000|2023-09-07 08:10:00|13649.4|13647.4|13654.1|13650.6|13654.2|13650.8|13649.4|13646.9|226
1694074500000|2023-09-07 08:15:00|13653.5|13651.5|13653|13649.5|13655|13652.3|13650.7|13647.5|219
1694074800000|2023-09-07 08:20:00|13653.1|13649.6|13652.6|13650.6|13654.6|13651.9|13652.5|13649.2|149
1694075100000|2023-09-07 08:25:00|13652.7|13650.7|13654.7|13651.2|13655|13652.1|13651.8|13649.8|154
1694075400000|2023-09-07 08:30:00|13654.6|13651.1|13653|13649.5|13654.8|13651.3|13651.8|13649.1|201
1694075700000|2023-09-07 08:35:00|13652.9|13649.4|13650.7|13648.7|13654.2|13650.7|13650.4|13647.1|171
1694076000000|2023-09-07 08:40:00|13650.6|13648.6|13652|13650|13653.8|13651.2|13650.6|13648.6|165
1694076300000|2023-09-07 08:45:00|13652.1|13650.1|13651.5|13649.5|13653.4|13651.4|13651.5|13648.9|175
1694076600000|2023-09-07 08:50:00|13651.4|13649.4|13648.8|13645.3|13652.2|13650.2|13648|13644.5|153
1694076900000|2023-09-07 08:55:00|13648.9|13645.4|13650.7|13647.2|13651.2|13648.3|13648.9|13645.4|106
1694077200000|2023-09-07 09:00:00|13650.8|13647.3|13649.6|13646.1|13651.7|13649.2|13647.8|13645.1|181
1694077500000|2023-09-07 09:05:00|13649.7|13646.2|13648.1|13646.1|13650.1|13647.4|13647.5|13645.2|197
1694077800000|2023-09-07 09:10:00|13648.2|13646.2|13649.9|13646.4|13650.4|13648.4|13647.9|13645.3|181
1694078100000|2023-09-07 09:15:00|13649.8|13646.3|13648.4|13646.4|13649.9|13646.4|13647.4|13645.2|132
1694078400000|2023-09-07 09:20:00|13648.9|13646.9|13646.2|13644.2|13648.9|13646.9|13645.1|13643.1|141
1694078700000|2023-09-07 09:25:00|13646.1|13644.1|13647.1|13645.1|13647.3|13645.3|13646|13644|111
1694079000000|2023-09-07 09:30:00|13647|13645|13646|13644|13647|13645|13645.3|13642.4|189
1694079300000|2023-09-07 09:35:00|13645.9|13643.9|13643.5|13641.5|13646.5|13644.5|13642.6|13640.6|225
1694079600000|2023-09-07 09:40:00|13643.4|13641.4|13646.2|13644.2|13647.8|13644.3|13642.9|13640.3|170
1694079900000|2023-09-07 09:45:00|13646.3|13644.3|13648|13644.5|13648.9|13645.5|13645.7|13642.9|164
1694080200000|2023-09-07 09:50:00|13648.1|13644.6|13646.2|13644.2|13648.4|13645.8|13645.7|13643.1|152
1694080500000|2023-09-07 09:55:00|13646.3|13644.3|13644.2|13642.2|13646.7|13644.4|13643.6|13641.5|174
1694080800000|2023-09-07 10:00:00|13644.3|13642.3|13642.8|13640.8|13645|13643|13642.5|13639.9|234
1694081100000|2023-09-07 10:05:00|13642.9|13640.9|13644.6|13642.6|13644.7|13642.7|13642.7|13640.2|110
1694081400000|2023-09-07 10:10:00|13644.5|13642.5|13646.7|13643.2|13647|13644.7|13644.5|13642.5|111
1694081700000|2023-09-07 10:15:00|13646.8|13643.3|13647|13645|13647.4|13645.4|13646.1|13643.1|106
1694082000000|2023-09-07 10:20:00|13646.9|13644.9|13650.5|13647|13651.3|13647.8|13646.9|13644.6|147
1694082300000|2023-09-07 10:25:00|13650.6|13647.1|13646.8|13643.3|13651.1|13648.2|13645.8|13643.1|141
1694082600000|2023-09-07 10:30:00|13646.9|13643.4|13648.2|13646.2|13648.6|13646.5|13646.8|13643.3|209
1694082900000|2023-09-07 10:35:00|13648.1|13646.1|13649|13647|13649.5|13647.5|13647.9|13645.9|132
1694083200000|2023-09-07 10:40:00|13648.9|13646.9|13647.9|13645.9|13649.2|13647.2|13647.7|13645.7|150
1694083500000|2023-09-07 10:45:00|13648|13646|13647.6|13644.1|13648.3|13646.3|13644.9|13642.1|181
1694083800000|2023-09-07 10:50:00|13647.7|13644.2|13649.9|13646.4|13650.6|13648|13647.7|13644.2|216
1694084100000|2023-09-07 10:55:00|13650|13646.5|13651.6|13649.6|13652.3|13649.6|13649.5|13646.5|196
1694084400000|2023-09-07 11:00:00|13651.7|13649.7|13646.8|13644.8|13652.2|13649.8|13646.8|13644.8|144
1694084700000|2023-09-07 11:05:00|13646.9|13644.9|13645.8|13643.8|13647.2|13645.2|13645.3|13643.3|73
1694085000000|2023-09-07 11:10:00|13645.9|13643.9|13650.1|13646.6|13650.1|13647.3|13645.9|13643.9|111
1694085300000|2023-09-07 11:15:00|13650.2|13646.7|13651.1|13649.1|13652|13649.1|13650.1|13646.6|136
1694085600000|2023-09-07 11:20:00|13651.3|13649.3|13648.8|13646.8|13652|13649.9|13648.7|13646.7|139
1694085900000|2023-09-07 11:25:00|13648.9|13646.9|13651|13649|13651.7|13649|13648.7|13646.1|180
1694086200000|2023-09-07 11:30:00|13652|13648.5|13652|13650|13652.5|13650|13650.5|13647.5|194
1694086500000|2023-09-07 11:35:00|13651.9|13649.9|13651.7|13648.2|13652.6|13650.2|13651.3|13648.2|131
1694086800000|2023-09-07 11:40:00|13651.6|13648.1|13650|13648|13651.9|13649|13649.5|13647.1|163
1694087100000|2023-09-07 11:45:00|13649.9|13647.9|13650.5|13648.5|13651.6|13648.8|13649.4|13647.2|194
1694087400000|2023-09-07 11:50:00|13650.4|13648.4|13649.8|13647.8|13651.4|13648.8|13648.6|13646.6|127
1694087700000|2023-09-07 11:55:00|13649.7|13647.7|13648.5|13646.5|13649.8|13647.8|13647.8|13645.8|176
1694088000000|2023-09-07 12:00:00|13648.6|13646.6|13648.1|13646.1|13650.8|13648.8|13647.4|13645.4|169
1694088300000|2023-09-07 12:05:00|13648.2|13646.2|13646.3|13642.8|13648.2|13646.2|13644.3|13641.4|273
1694088600000|2023-09-07 12:10:00|13646.4|13642.9|13650|13648|13650|13648|13645.9|13642.8|158
1694088900000|2023-09-07 12:15:00|13650.1|13648.1|13651.3|13649.3|13651.6|13649.6|13649.9|13647.9|149
1694089200000|2023-09-07 12:20:00|13651.4|13649.4|13655.2|13651.7|13655.3|13652.8|13650.9|13648.9|206
1694089500000|2023-09-07 12:25:00|13655.1|13651.6|13655.9|13639.9|13655.9|13652.3|13649.2|13639.9|286
1694089800000|2023-09-07 12:30:00|13655.6|13639.6|13663.8|13660.3|13663.9|13660.4|13652.7|13638.7|373
1694090100000|2023-09-07 12:35:00|13663.9|13660.4|13660|13658|13664.1|13660.6|13660|13657.3|385
1694090400000|2023-09-07 12:40:00|13660.1|13658.1|13658.2|13656.2|13661.4|13658.6|13657.8|13655|298
1694090700000|2023-09-07 12:45:00|13658.1|13656.1|13661.9|13658.4|13662.1|13659.2|13657.7|13655.4|364
1694091000000|2023-09-07 12:50:00|13661.7|13658.2|13658.9|13655.4|13661.9|13659.2|13657.7|13655.1|328
1694091300000|2023-09-07 12:55:00|13659|13655.5|13654.6|13651.1|13659|13655.5|13653.4|13650.1|354
1694091600000|2023-09-07 13:00:00|13654.5|13651|13655.5|13652|13656.9|13654.3|13652|13649.3|361
1694091900000|2023-09-07 13:05:00|13655.4|13651.9|13649.5|13647.5|13655.4|13651.9|13648.3|13646.3|290
1694092200000|2023-09-07 13:10:00|13649.6|13647.6|13652|13648.5|13652.1|13648.6|13646.9|13643.9|273
1694092500000|2023-09-07 13:15:00|13652.1|13648.6|13655|13651.5|13655.9|13652.4|13649|13646.3|296
1694092800000|2023-09-07 13:20:00|13654.9|13651.4|13653.6|13650.1|13656.8|13653.4|13652.6|13649.1|230
1694093100000|2023-09-07 13:25:00|13653.5|13650|13652.6|13649.1|13654|13650.9|13651.4|13647.9|269
1694093400000|2023-09-07 13:30:00|13652.5|13649|13655|13653|13656.1|13654.1|13652|13649|300
1694093700000|2023-09-07 13:35:00|13654.9|13652.9|13654.4|13650.9|13657.6|13654.1|13653.6|13650.6|287
1694094000000|2023-09-07 13:40:00|13654.2|13650.7|13652.9|13649.4|13654.2|13651|13649.1|13646.4|302
1694094300000|2023-09-07 13:45:00|13652.8|13649.3|13657.8|13655.8|13658.9|13656.1|13651.9|13649.2|289
1694094600000|2023-09-07 13:50:00|13657.6|13655.6|13658.4|13656.4|13660.9|13658.2|13656.9|13654.9|306
1694094900000|2023-09-07 13:55:00|13658.3|13656.3|13661.3|13657.8|13662.6|13659.9|13658.3|13655.4|285
1694095200000|2023-09-07 14:00:00|13661.4|13657.9|13660.4|13656.9|13661.4|13658.6|13658.7|13655.2|258
1694095500000|2023-09-07 14:05:00|13660.3|13656.8|13660.2|13658.2|13663.8|13661|13659.8|13656.8|241
1694095800000|2023-09-07 14:10:00|13660.1|13658.1|13659.7|13657.7|13660.3|13658.3|13655.8|13652.6|246
1694096100000|2023-09-07 14:15:00|13659.8|13657.8|13657.4|13655.4|13660.3|13658.1|13657.3|13655.3|276
1694096400000|2023-09-07 14:20:00|13657.3|13655.3|13656|13654|13658.6|13656.6|13655.1|13652.6|261
1694096700000|2023-09-07 14:25:00|13655.9|13653.9|13658.7|13655.2|13658.7|13656|13654.4|13652.2|304
1694097000000|2023-09-07 14:30:00|13658.8|13655.3|13657.4|13655.4|13660.4|13657.8|13656.9|13654.1|301
1694097300000|2023-09-07 14:35:00|13657.3|13655.3|13652.8|13650.8|13658.2|13655.4|13652.4|13649.5|293
1694097600000|2023-09-07 14:40:00|13652.9|13650.9|13647.1|13643.6|13653.3|13651.3|13646.6|13643.1|359
1694097900000|2023-09-07 14:45:00|13647.3|13643.8|13650.4|13646.9|13650.5|13647|13646.5|13643|353
1694098200000|2023-09-07 14:50:00|13650.3|13646.8|13652|13648.5|13652.1|13649.2|13649.3|13645.8|281
1694098500000|2023-09-07 14:55:00|13651.9|13648.4|13651.2|13649.2|13652.7|13649.9|13649.3|13646.6|222
1694098800000|2023-09-07 15:00:00|13651.1|13649.1|13654.3|13650.8|13654.8|13651.3|13649.7|13647.3|335
1694099100000|2023-09-07 15:05:00|13654.2|13650.7|13653.5|13651.5|13654.7|13652.2|13651.9|13649.6|246
1694099400000|2023-09-07 15:10:00|13653.4|13651.4|13655.2|13651.7|13655.9|13652.8|13651.7|13648.8|273
1694099700000|2023-09-07 15:15:00|13655.1|13651.6|13654.3|13650.8|13655.8|13653.4|13653.5|13650.6|241
1694100000000|2023-09-07 15:20:00|13654.2|13650.7|13653.3|13651.3|13654.9|13651.7|13651.7|13649.1|199
1694100300000|2023-09-07 15:25:00|13653.2|13651.2|13653.9|13651.9|13654.1|13652.1|13652.2|13649.5|219
1694100600000|2023-09-07 15:30:00|13654|13652|13650.9|13647.4|13655.3|13653.3|13649.9|13647.1|272
1694100900000|2023-09-07 15:35:00|13650.8|13647.3|13647.4|13645.4|13650.9|13648.2|13647.1|13645.1|216
1694101200000|2023-09-07 15:40:00|13647.5|13645.5|13649.7|13647.7|13651.5|13648.9|13647.2|13645.2|194
1694101500000|2023-09-07 15:45:00|13649.6|13647.6|13649.7|13647.7|13650.7|13648.7|13648.1|13646.1|194
1694101800000|2023-09-07 15:50:00|13649.6|13647.6|13651.3|13649.3|13651.5|13649.5|13648|13646|180
1694102100000|2023-09-07 15:55:00|13651.4|13649.4|13650.2|13648.2|13651.8|13649.5|13649.5|13647.5|221
1694102400000|2023-09-07 16:00:00|13650.3|13648.3|13649.8|13646.3|13651.4|13648.4|13649|13645.5|275
1694102700000|2023-09-07 16:05:00|13649.9|13646.4|13650|13646.5|13650.1|13647.4|13648|13644.5|285
1694103000000|2023-09-07 16:10:00|13650.1|13646.6|13649.1|13647.1|13651.3|13647.8|13649.1|13645.7|270
1694103300000|2023-09-07 16:15:00|13649.2|13647.2|13649.7|13646.2|13650.1|13647.5|13648.2|13645.7|162
1694103600000|2023-09-07 16:20:00|13649.1|13647.1|13648.2|13646.2|13651.4|13648|13648.2|13646.2|149
1694103900000|2023-09-07 16:25:00|13648.3|13646.3|13647.2|13645.2|13649.2|13646.4|13647.1|13644.4|250
1694104200000|2023-09-07 16:30:00|13647.3|13645.3|13649.9|13646.4|13650.2|13646.7|13647.1|13644.4|241
1694104500000|2023-09-07 16:35:00|13650|13646.5|13650.9|13647.4|13651.6|13648.1|13649.8|13646.3|256
1694104800000|2023-09-07 16:40:00|13650.8|13647.3|13651.6|13648.1|13652.1|13648.6|13649.7|13646.7|214
1694105100000|2023-09-07 16:45:00|13651.7|13648.2|13651.8|13648.3|13652.1|13649.1|13650.8|13647.4|182
1694105400000|2023-09-07 16:50:00|13651.9|13648.4|13651.5|13648|13652.1|13649.4|13650.8|13647.4|166
1694105700000|2023-09-07 16:55:00|13651.4|13647.9|13653.4|13649.9|13653.6|13650.1|13650.1|13647.4|176
1694106000000|2023-09-07 17:00:00|13653.3|13649.8|13651.7|13648.2|13654.2|13650.7|13651|13648|209
1694106300000|2023-09-07 17:05:00|13651.6|13648.1|13653.8|13650.3|13654.9|13651.4|13651.6|13648.1|351
1694106600000|2023-09-07 17:10:00|13653.6|13650.1|13654.2|13650.7|13655.4|13651.9|13652.9|13649.4|276
1694106900000|2023-09-07 17:15:00|13654.3|13650.8|13652.8|13650.8|13655.3|13651.8|13652.8|13649.3|321
1694107200000|2023-09-07 17:20:00|13653.3|13649.8|13651.4|13647.9|13653.5|13650.4|13650.9|13647.4|228
1694107500000|2023-09-07 17:25:00|13651.3|13647.8|13652.1|13648.6|13652.5|13649|13650.6|13647.1|198
1694107800000|2023-09-07 17:30:00|13652|13648.5|13651.5|13648|13652.2|13648.7|13649.8|13646.3|254
1694108100000|2023-09-07 17:35:00|13651.4|13647.9|13652.6|13649.1|13652.9|13649.8|13650.7|13647.2|278
1694108400000|2023-09-07 17:40:00|13652.7|13649.2|13652.6|13649.1|13653.5|13650|13651.8|13649|202
1694108700000|2023-09-07 17:45:00|13652.7|13649.2|13653.7|13650.2|13654.1|13650.6|13652.4|13648.9|128
1694109000000|2023-09-07 17:50:00|13653|13651|13654.8|13651.3|13655.1|13652.1|13652.9|13650.2|131
1694109300000|2023-09-07 17:55:00|13654.7|13651.2|13655.8|13652.3|13656.1|13653.3|13654.3|13651.1|117
1694109600000|2023-09-07 18:00:00|13655.7|13652.2|13655.7|13652.2|13656.2|13653.3|13655|13652.1|121
1694109900000|2023-09-07 18:05:00|13655.8|13652.3|13656.3|13654.3|13657.1|13654.4|13655|13652.2|122
1694110200000|2023-09-07 18:10:00|13656.2|13654.2|13654.5|13651|13656.2|13654.2|13653.7|13650.8|220
1694110500000|2023-09-07 18:15:00|13654.6|13651.1|13655.3|13651.8|13655.8|13653.1|13653.9|13651|215
1694110800000|2023-09-07 18:20:00|13655.4|13651.9|13653.9|13651.9|13656|13652.5|13653.8|13651|229
1694111100000|2023-09-07 18:25:00|13653.8|13651.8|13656.9|13653.4|13657.3|13653.8|13653.7|13651|195
1694111400000|2023-09-07 18:30:00|13657|13653.5|13657.8|13655.8|13659|13656.1|13656.6|13653.1|217
1694111700000|2023-09-07 18:35:00|13657.9|13655.9|13657.9|13654.4|13658.8|13656.1|13657|13654|191
1694112000000|2023-09-07 18:40:00|13657.8|13654.3|13657.5|13654|13658.9|13656.1|13656.9|13653.9|255
1694112300000|2023-09-07 18:45:00|13657.6|13654.1|13657.6|13654.1|13657.7|13655.2|13656.6|13653.9|86
1694112600000|2023-09-07 18:50:00|13657.5|13654|13656.2|13654.2|13657.6|13655.2|13655.7|13653.7|140
1694112900000|2023-09-07 18:55:00|13656.3|13654.3|13658.9|13655.4|13659.1|13655.6|13655.7|13652.2|198
1694113200000|2023-09-07 19:00:00|13659|13655.5|13657.7|13654.2|13659.1|13655.6|13657.4|13653.9|150
1694113500000|2023-09-07 19:05:00|13657.8|13654.3|13658|13654.5|13658.2|13654.7|13657.5|13654|108
1694113800000|2023-09-07 19:10:00|13657.9|13654.4|13657.8|13654.3|13658|13654.5|13657.4|13653.9|78
1694114100000|2023-09-07 19:15:00|13657.9|13654.4|13657.8|13654.3|13657.9|13654.4|13657.2|13653.7|78
1694114400000|2023-09-07 19:20:00|13657.9|13654.4|13657|13653.5|13658|13654.5|13656.5|13653|87
1694114700000|2023-09-07 19:25:00|13657.1|13653.6|13657|13653.5|13658|13654.5|13656.9|13653.4|100
1694115000000|2023-09-07 19:30:00|13657.1|13653.6|13657.7|13654.2|13657.9|13654.4|13657|13653.5|152
1694115300000|2023-09-07 19:35:00|13657.6|13654.1|13658.1|13654.6|13658.7|13655.2|13657.6|13654.1|78
1694115600000|2023-09-07 19:40:00|13658.2|13654.7|13657.7|13654.2|13658.5|13655|13657.7|13654.2|89
1694115900000|2023-09-07 19:45:00|13657.6|13654.1|13656.8|13653.3|13657.7|13654.2|13655.5|13652|101
1694116200000|2023-09-07 19:50:00|13656.7|13653.2|13658.2|13654.7|13658.4|13654.9|13656.5|13653|154
1694116500000|2023-09-07 19:55:00|13658.3|13654.8|13659.7|13656.2|13660|13656.5|13658.3|13654.8|92
1694116800000|2023-09-07 20:00:00|13659.6|13656.1|13659.3|13655.8|13659.7|13656.2|13659.3|13655.8|70
1694117100000|2023-09-07 20:05:00|13659.4|13655.9|13659.6|13656.1|13659.6|13656.1|13659.4|13655.9|29
1694117400000|2023-09-07 20:10:00|13659.5|13656|13659.5|13656|13659.7|13656.2|13659.4|13655.9|40
1694117700000|2023-09-07 20:15:00|13659.6|13656.1|13659.1|13655.6|13659.9|13656.4|13659|13655.5|53
1694118000000|2023-09-07 20:20:00|13659|13655.5|13659.2|13655.7|13659.2|13655.7|13659|13655.5|13
1694118300000|2023-09-07 20:25:00|13659.1|13655.6|13659.2|13655.7|13660.1|13656.6|13658.3|13655.5|34
1694118600000|2023-09-07 20:30:00|13659.1|13655.6|13659.6|13656.1|13659.7|13656.4|13658.3|13655.6|21
1694118900000|2023-09-07 20:35:00|13659.5|13656|13659.5|13656|13659.7|13656.2|13659.3|13655.8|20
1694119200000|2023-09-07 20:40:00|13659.4|13655.9|13659.4|13655.9|13659.6|13656.1|13659.4|13655.9|22
1694119500000|2023-09-07 20:45:00|13659.5|13656|13659.5|13656|13659.6|13656.1|13659.2|13655.7|35
1694119800000|2023-09-07 20:50:00|13659.4|13655.9|13659.6|13656.1|13659.6|13656.1|13658.9|13655.4|49
1694120100000|2023-09-07 20:55:00|13659.5|13656|13660|13655.5|13660.8|13656.1|13658.9|13655.1|82
1694120400000|2023-09-07 21:00:00|13660.4|13654.5|13659.9|13655.2|13662.2|13655.2|13659.9|13653.1|22
1694120700000|2023-09-07 21:05:00|13660|13655.4|13660.8|13654.9|13662.4|13655.5|13660|13653.9|19
1694121000000|2023-09-07 21:10:00|13660.9|13654.8|13661|13654.6|13661.1|13654.9|13660.8|13654.6|19
1694121300000|2023-09-07 21:15:00|13661.2|13654.7|13661.9|13653.9|13661.9|13654.8|13661|13653.9|13
1694121600000|2023-09-07 21:20:00|13661.3|13653.7|13660.9|13654.8|13662.3|13654.8|13660.8|13653.7|12
1694121900000|2023-09-07 21:25:00|13661|13654.7|13660|13655.1|13661|13655.1|13660|13654.7|7
1694122200000|2023-09-07 21:30:00|13660.3|13655|13660.7|13654.8|13660.9|13655.1|13660.2|13654.7|15
1694122500000|2023-09-07 21:35:00|13660.9|13654.6|13660.8|13654.7|13661.1|13654.7|13660.8|13654.4|5
1694122800000|2023-09-07 21:40:00|13661.8|13654.6|13661.4|13653.9|13661.8|13655|13660.5|13653.4|25
1694123100000|2023-09-07 21:45:00|13662|13653.2|13661.2|13654.3|13662|13654.4|13660.9|13653.2|48
1694123400000|2023-09-07 21:50:00|13661|13654.2|13660.5|13654.5|13661.3|13654.8|13660.5|13654.1|38
1694123700000|2023-09-07 21:55:00|13660.6|13654.7|13659.5|13655.7|13660.8|13656|13659.3|13654.7|29
1694124000000|2023-09-07 22:00:00|13659.9|13655.4|13659.5|13656|13660.2|13656.3|13659.4|13655.3|29
1694124300000|2023-09-07 22:05:00|13659.6|13656.1|13659.8|13656.3|13659.8|13656.3|13659.4|13655.9|19
1694124600000|2023-09-07 22:10:00|13659.6|13656.1|13659.7|13656.2|13659.8|13656.3|13659.5|13656|32
1694124900000|2023-09-07 22:15:00|13659.6|13656.1|13659.6|13656.1|13659.7|13656.2|13659.6|13656.1|19
1694125200000|2023-09-07 22:20:00|13659.5|13656|13659.6|13656.1|13659.8|13656.3|13659.5|13656|38
1694125500000|2023-09-07 22:25:00|13659.5|13656|13659.5|13656|13659.7|13656.2|13659.5|13656|25
1694125800000|2023-09-07 22:30:00|13659.6|13656.1|13659.6|13656.1|13659.7|13656.2|13659.5|13656|17
1694126100000|2023-09-07 22:35:00|13659.5|13656|13659.6|13656.1|13659.7|13656.2|13659.5|13656|22
1694126400000|2023-09-07 22:40:00|13659.7|13656.2|13659.8|13656.3|13659.9|13656.4|13659.6|13656.1|19
1694126700000|2023-09-07 22:45:00|13659.9|13656.4|13659.8|13656.3|13660|13656.5|13659.8|13656.3|12
1694127000000|2023-09-07 22:50:00|13659|13657|13660|13656.5|13660|13657.2|13659|13656.2|17
1694127300000|2023-09-07 22:55:00|13659.9|13656.4|13659.6|13656.1|13660|13656.5|13659.5|13656|38
1694127600000|2023-09-07 23:00:00|13659.7|13656.2|13659.7|13656.2|13659.9|13656.4|13659.6|13656.1|37
1694127900000|2023-09-07 23:05:00|13659.6|13656.1|13659.7|13656.2|13659.9|13656.4|13659.6|13656.1|48
1694128200000|2023-09-07 23:10:00|13659.8|13656.3|13659.7|13656.2|13660.1|13656.6|13659.6|13656.1|41
1694128500000|2023-09-07 23:15:00|13659.8|13656.3|13662.5|13659|13662.5|13659|13659.7|13656.2|62
1694128800000|2023-09-07 23:20:00|13662.6|13659.1|13662.6|13659.1|13663.4|13659.9|13662.3|13658.8|73
1694129100000|2023-09-07 23:25:00|13662.7|13659.2|13662.7|13659.2|13662.8|13659.3|13662.5|13659|47
1694129400000|2023-09-07 23:30:00|13662.6|13659.1|13662.7|13659.2|13663.1|13659.6|13661.6|13658.1|56
1694129700000|2023-09-07 23:35:00|13662.6|13659.1|13661.6|13658.1|13662.9|13659.4|13661.5|13658|52
1694130000000|2023-09-07 23:40:00|13661.5|13658|13660|13656.5|13662|13658.5|13660|13656.5|56
1694130300000|2023-09-07 23:45:00|13660.1|13656.6|13657.7|13654.2|13660.6|13657.5|13657.6|13654.1|66
1694130600000|2023-09-07 23:50:00|13657.8|13654.3|13657.7|13654.2|13658.9|13655.4|13657.7|13654.2|68
1694130900000|2023-09-07 23:55:00|13657.6|13654.1|13657|13653.5|13657.8|13654.3|13656.8|13653.3|59
1694131200000|2023-09-08 00:00:00|13656.7|13653.2|13656.9|13654.9|13658.9|13655.4|13656.4|13653.1|137
1694131500000|2023-09-08 00:05:00|13657|13655|13653.7|13650.2|13657|13655|13651.8|13649.2|154
1694131800000|2023-09-08 00:10:00|13653.6|13650.1|13651.6|13648.1|13653.7|13650.2|13650.3|13646.8|109
1694132100000|2023-09-08 00:15:00|13651.7|13648.2|13651.8|13648.3|13652.8|13649.3|13649.7|13646.2|165
1694132400000|2023-09-08 00:20:00|13651.7|13648.2|13653.8|13650.3|13653.9|13650.4|13651.7|13648.2|110
1694132700000|2023-09-08 00:25:00|13653.7|13650.2|13650.9|13647.4|13654.9|13652|13650.5|13647|173
1694133000000|2023-09-08 00:30:00|13650.8|13647.3|13646.3|13642.8|13652.1|13649.2|13645.7|13642.2|230
1694133300000|2023-09-08 00:35:00|13646|13642.5|13644.4|13640.9|13646|13642.5|13639|13635.5|320
1694133600000|2023-09-08 00:40:00|13644.3|13640.8|13645.6|13642.1|13648.3|13645.7|13644|13640.5|212
1694133900000|2023-09-08 00:45:00|13645.1|13643.1|13643.9|13640.4|13646.2|13644|13643.5|13640|242
1694134200000|2023-09-08 00:50:00|13644|13640.5|13642.9|13640.9|13644.9|13641.4|13641.8|13638.3|184
1694134500000|2023-09-08 00:55:00|13643|13641|13641.5|13638|13643.3|13641.3|13638.3|13635.9|242
1694134800000|2023-09-08 01:00:00|13641.6|13638.1|13644|13642|13645.2|13643.2|13640.2|13637.5|310
1694135100000|2023-09-08 01:05:00|13644.1|13642.1|13644.1|13640.6|13646.9|13644.2|13643.1|13640.5|260
1694135400000|2023-09-08 01:10:00|13644|13640.5|13645.8|13642.3|13646.9|13644.2|13643|13639.7|197
1694135700000|2023-09-08 01:15:00|13645.9|13642.4|13662.5|13659|13663.3|13659.8|13645.9|13642.4|442
1694136000000|2023-09-08 01:20:00|13662.6|13659.1|13660|13656.5|13662.8|13659.3|13656.4|13652.9|329
1694136300000|2023-09-08 01:25:00|13659.9|13656.4|13656.5|13653|13660.4|13656.9|13653.8|13650.3|231
1694136600000|2023-09-08 01:30:00|13656.4|13652.9|13653.9|13650.4|13657.5|13654|13651.9|13648.4|212
1694136900000|2023-09-08 01:35:00|13653.8|13650.3|13649.9|13646.4|13653.9|13650.4|13646.3|13642.8|271
1694137200000|2023-09-08 01:40:00|13650.1|13646.6|13649.1|13645.6|13651.1|13648.3|13647.5|13644.8|210
1694137500000|2023-09-08 01:45:00|13649.2|13645.7|13650.9|13647.4|13651.2|13648.2|13647.8|13644.3|162
1694137800000|2023-09-08 01:50:00|13651|13647.5|13647.8|13644.3|13651|13647.5|13646.9|13643.4|179
1694138100000|2023-09-08 01:55:00|13647.9|13644.4|13648.9|13645.4|13649|13646.4|13646.9|13644.3|137
1694138400000|2023-09-08 02:00:00|13648.8|13645.3|13651.3|13647.8|13651.3|13647.8|13648.2|13645.2|149
1694138700000|2023-09-08 02:05:00|13651.4|13647.9|13647.1|13645.1|13652|13648.9|13646.8|13644.5|178
1694139000000|2023-09-08 02:10:00|13647.2|13645.2|13645|13641.5|13647.2|13645.2|13643.7|13640.6|187
1694139300000|2023-09-08 02:15:00|13644.9|13641.4|13647.1|13645.1|13647.5|13645.5|13644.3|13641.4|146
1694139600000|2023-09-08 02:20:00|13647.2|13645.2|13648|13644.5|13648.2|13645.3|13645|13641.5|179
1694139900000|2023-09-08 02:25:00|13647.9|13644.4|13646|13642.5|13648.2|13645.6|13643.7|13640.2|175
1694140200000|2023-09-08 02:30:00|13646.1|13642.6|13643.8|13641.8|13646.3|13643.2|13642.7|13640.7|158
1694140500000|2023-09-08 02:35:00|13643.9|13641.9|13641.8|13639.8|13644|13642|13640.1|13638.1|160
1694140800000|2023-09-08 02:40:00|13641.9|13639.9|13645.2|13643.2|13646|13644|13641.8|13638.9|189
1694141100000|2023-09-08 02:45:00|13645.3|13643.3|13644.2|13642.2|13645.3|13643.3|13642|13639.2|139
1694141400000|2023-09-08 02:50:00|13644.3|13642.3|13645.3|13643.3|13645.6|13643.6|13643.8|13641.8|138
1694141700000|2023-09-08 02:55:00|13646|13642.5|13647.4|13643.9|13647.4|13643.9|13643.9|13641.8|144
1694142000000|2023-09-08 03:00:00|13647.5|13644|13647.5|13645.5|13648.2|13645.7|13647.2|13643.7|108
1694142300000|2023-09-08 03:05:00|13647.4|13645.4|13648.4|13644.9|13648.8|13646.6|13647.3|13644.8|108
1694142600000|2023-09-08 03:10:00|13648.3|13644.8|13645.3|13643.3|13648.5|13645|13645|13642.2|112
1694142900000|2023-09-08 03:15:00|13645.4|13643.4|13644.2|13642.2|13647.1|13644.3|13643.8|13641.6|152
1694143200000|2023-09-08 03:20:00|13644.1|13642.1|13644.1|13640.6|13644.6|13642.2|13641.9|13638.9|130
1694143500000|2023-09-08 03:25:00|13644|13640.5|13642.4|13640.4|13644.1|13641.3|13641.6|13639.1|92
1694143800000|2023-09-08 03:30:00|13642.3|13640.3|13643.5|13641.5|13643.7|13641.5|13641.2|13637.9|127
1694144100000|2023-09-08 03:35:00|13643.4|13641.4|13643.9|13641.9|13643.9|13641.9|13642.5|13640.5|92
1694144400000|2023-09-08 03:40:00|13643.8|13641.8|13639.1|13635.6|13643.8|13641.8|13638.4|13635.6|145
1694144700000|2023-09-08 03:45:00|13639.2|13635.7|13637.7|13634.2|13639.2|13635.7|13634.5|13631.6|101
1694145000000|2023-09-08 03:50:00|13637.6|13634.1|13636.2|13634.2|13638.1|13634.7|13636.1|13633.9|87
1694145300000|2023-09-08 03:55:00|13636.3|13634.3|13638|13636|13638.7|13636.1|13636.2|13634.2|121
1694145600000|2023-09-08 04:00:00|13638.2|13636.2|13641.3|13637.8|13641.3|13638.2|13637.8|13635.8|148
1694145900000|2023-09-08 04:05:00|13641.2|13637.7|13640.1|13638.1|13641.2|13638.3|13639.6|13636.9|111
1694146200000|2023-09-08 04:10:00|13640|13638|13641|13639|13641|13639|13639.8|13637.8|104
1694146500000|2023-09-08 04:15:00|13640.9|13638.9|13639.7|13636.2|13641|13639|13638.2|13636.2|128
1694146800000|2023-09-08 04:20:00|13639.8|13636.3|13638.9|13636.9|13639.8|13637.1|13637.8|13635.8|84
1694147100000|2023-09-08 04:25:00|13639|13637|13640.2|13636.7|13640.3|13637.3|13638.8|13636.1|122
1694147400000|2023-09-08 04:30:00|13640.1|13636.6|13641.5|13638|13641.7|13638.3|13639.5|13636|195
1694147700000|2023-09-08 04:35:00|13641.6|13638.1|13639.9|13637.9|13641.6|13638.1|13639.7|13637.1|72
1694148000000|2023-09-08 04:40:00|13640|13638|13639.1|13637.1|13640.4|13638.4|13638.5|13636.5|67
1694148300000|2023-09-08 04:45:00|13639.2|13637.2|13639.2|13637.2|13640|13638|13639.1|13637.1|94
1694148600000|2023-09-08 04:50:00|13639.1|13637.1|13638.1|13636.1|13639.3|13637.3|13638|13636|77
1694148900000|2023-09-08 04:55:00|13638|13636|13638.2|13636.2|13638.3|13636.3|13636.9|13634.9|118
1694149200000|2023-09-08 05:00:00|13638.1|13636.1|13637.8|13635.8|13638.9|13636.9|13637.7|13635.7|108
1694149500000|2023-09-08 05:05:00|13637.9|13635.9|13636.7|13634.7|13637.9|13635.9|13635.6|13633.6|132
1694149800000|2023-09-08 05:10:00|13636.6|13634.6|13637|13635|13637.4|13635.4|13636.4|13634.4|90
1694150100000|2023-09-08 05:15:00|13637.1|13635.1|13638.3|13634.8|13638.6|13635.9|13634.3|13632.3|126
1694150400000|2023-09-08 05:20:00|13638.2|13634.7|13635.8|13632.3|13638.9|13636|13634.8|13632|137
1694150700000|2023-09-08 05:25:00|13635.9|13632.4|13633.4|13631.4|13636|13632.6|13633.4|13631.1|121
1694151000000|2023-09-08 05:30:00|13633.5|13631.5|13634.2|13632.2|13635|13632.5|13633.4|13631.1|130
1694151300000|2023-09-08 05:35:00|13634.1|13632.1|13633.9|13631.9|13635.7|13633.4|13633.7|13631.4|89
1694151600000|2023-09-08 05:40:00|13633.8|13631.8|13632.7|13629.2|13633.9|13631.9|13631.8|13629.1|98
1694151900000|2023-09-08 05:45:00|13632.6|13629.1|13631.6|13628.1|13634.1|13632.1|13631.6|13628.1|128
1694152200000|2023-09-08 05:50:00|13630.8|13628.8|13627.2|13625.2|13631.4|13628.8|13625.1|13623|168
1694152500000|2023-09-08 05:55:00|13627.1|13625.1|13626.7|13624.7|13628|13625.2|13623.2|13621.2|168
1694152800000|2023-09-08 06:00:00|13627.2|13623.7|13624.9|13622.9|13628.6|13625.8|13624.1|13622.1|148
1694153100000|2023-09-08 06:05:00|13625|13623|13620.8|13617.3|13626.3|13624.3|13620.1|13617.3|237
1694153400000|2023-09-08 06:10:00|13620.7|13617.2|13624.3|13622.3|13624.4|13622.4|13618.2|13615.7|215
1694153700000|2023-09-08 06:15:00|13624.2|13622.2|13629.8|13626.3|13630.2|13626.7|13623.6|13620.1|205
1694154000000|2023-09-08 06:20:00|13629.9|13626.4|13631.5|13628|13631.9|13628.4|13629.1|13625.6|207
1694154300000|2023-09-08 06:25:00|13631.6|13628.1|13632.8|13630.8|13635.4|13632.5|13630.4|13626.9|169
1694154600000|2023-09-08 06:30:00|13632.9|13630.9|13634.8|13632.8|13634.9|13632.9|13631.6|13629.4|130
1694154900000|2023-09-08 06:35:00|13634.9|13632.9|13638.9|13635.4|13639.9|13637.5|13634.3|13630.8|177
1694155200000|2023-09-08 06:40:00|13639|13635.5|13635.7|13632.2|13639|13636.3|13634.4|13630.9|217
1694155500000|2023-09-08 06:45:00|13635.9|13632.4|13640|13636.5|13640.6|13637.3|13635.6|13632.2|212
1694155800000|2023-09-08 06:50:00|13640.1|13636.6|13638.3|13636.3|13640.7|13638|13637.1|13634.4|205
1694156100000|2023-09-08 06:55:00|13638.2|13636.2|13641.8|13639.8|13643|13640.4|13638.2|13635.9|262
1694156400000|2023-09-08 07:00:00|13641.7|13639.7|13641.6|13639.6|13645.8|13642.4|13641|13638.8|306
1694156700000|2023-09-08 07:05:00|13641.7|13639.7|13640.6|13638.6|13643.2|13640.5|13639.1|13636.9|231
1694157000000|2023-09-08 07:10:00|13640.7|13638.7|13638.1|13636.1|13641.9|13639.3|13638.1|13635.7|244
1694157300000|2023-09-08 07:15:00|13638|13636|13639.3|13637.3|13640|13637.4|13637|13634.5|239
1694157600000|2023-09-08 07:20:00|13639.4|13637.4|13639.3|13637.3|13640.3|13638.3|13637.8|13634.3|223
1694157900000|2023-09-08 07:25:00|13639.4|13637.4|13642.9|13639.4|13643.3|13640.4|13639.4|13637.4|233
1694158200000|2023-09-08 07:30:00|13643|13639.5|13642.8|13640.8|13645.6|13642.4|13642|13639.5|202
1694158500000|2023-09-08 07:35:00|13642.9|13640.9|13641.3|13639.3|13644.6|13642|13640.1|13637.8|210
1694158800000|2023-09-08 07:40:00|13641.2|13639.2|13638.3|13636.3|13642|13640|13638.3|13636.3|206
1694159100000|2023-09-08 07:45:00|13638.4|13636.4|13640|13638|13640.5|13638.5|13638.3|13636.3|180
1694159400000|2023-09-08 07:50:00|13640.1|13638.1|13638.2|13636.2|13641.9|13639.9|13637.8|13635.2|208
1694159700000|2023-09-08 07:55:00|13638.3|13636.3|13639.7|13637.7|13640.8|13638.1|13636.8|13633.9|225
1694160000000|2023-09-08 08:00:00|13639.6|13637.6|13639.2|13637.2|13639.7|13637.7|13637.1|13635.1|226
1694160300000|2023-09-08 08:05:00|13639.1|13637.1|13638.2|13636.2|13639.1|13637.1|13636.6|13633.7|223
1694160600000|2023-09-08 08:10:00|13638.3|13636.3|13639.2|13637.2|13639.6|13637.6|13637.8|13635.8|196
1694160900000|2023-09-08 08:15:00|13639.3|13637.3|13642|13640|13642|13640|13639.2|13637.2|150
1694161200000|2023-09-08 08:20:00|13641.9|13639.9|13638.9|13636.9|13642.4|13640.4|13638.8|13636.8|196
1694161500000|2023-09-08 08:25:00|13639|13637|13636.4|13632.9|13640|13638|13635.9|13632.9|223
1694161800000|2023-09-08 08:30:00|13636.6|13633.1|13637.2|13633.7|13637.9|13635.3|13635.3|13632.5|245
1694162100000|2023-09-08 08:35:00|13637.6|13634.1|13638|13634.5|13639.4|13635.9|13637.6|13634.1|196
1694162400000|2023-09-08 08:40:00|13637.9|13634.4|13639.7|13636.2|13640.8|13637.3|13637.9|13634.4|166
1694162700000|2023-09-08 08:45:00|13639.9|13636.4|13634.9|13632.9|13641.6|13638.8|13631.5|13628|342
1694163000000|2023-09-08 08:50:00|13634.8|13632.8|13638.1|13636.1|13639.8|13637.4|13634.8|13632.3|250
1694163300000|2023-09-08 08:55:00|13638|13636|13636.9|13634.9|13638.2|13636|13634.9|13632.6|245
1694163600000|2023-09-08 09:00:00|13637.7|13634.2|13641|13639|13642.4|13639.2|13636.9|13634.2|251
1694163900000|2023-09-08 09:05:00|13640.9|13638.9|13643.7|13640.2|13644|13640.8|13640.2|13638.2|231
1694164200000|2023-09-08 09:10:00|13643.6|13640.1|13640.1|13638.1|13643.8|13641|13638.9|13636.3|202
1694164500000|2023-09-08 09:15:00|13640|13638|13639.2|13637.2|13640.4|13638.1|13637.9|13635.3|245
1694164800000|2023-09-08 09:20:00|13639.1|13637.1|13642.8|13639.3|13643.2|13640.8|13639|13636.6|192
1694165100000|2023-09-08 09:25:00|13642.7|13639.2|13640.2|13638.2|13643|13640.8|13639.2|13637.2|248
1694165400000|2023-09-08 09:30:00|13640.1|13638.1|13641.8|13638.3|13643.8|13640.9|13640|13638|174
1694165700000|2023-09-08 09:35:00|13641.9|13638.4|13643|13641|13643.7|13641.4|13640.1|13637.1|231
1694166000000|2023-09-08 09:40:00|13643.1|13641.1|13640.2|13638.2|13643.1|13641.1|13639.9|13637.5|184
1694166300000|2023-09-08 09:45:00|13640.1|13638.1|13639.2|13637.2|13642.4|13639.4|13638.9|13636.6|196
1694166600000|2023-09-08 09:50:00|13640.1|13636.6|13642.4|13638.9|13642.7|13639.2|13639.2|13636.5|187
1694166900000|2023-09-08 09:55:00|13642.5|13639|13640.2|13638.2|13643.9|13640.9|13639.8|13637.2|191
1694167200000|2023-09-08 10:00:00|13640.1|13638.1|13643|13639.5|13643.2|13639.7|13640|13637.3|224
1694167500000|2023-09-08 10:05:00|13643.1|13639.6|13645.1|13641.6|13645.3|13641.8|13643.1|13639.6|171
1694167800000|2023-09-08 10:10:00|13645|13641.5|13643.9|13641.9|13645.4|13642.2|13642.9|13639.5|182
1694168100000|2023-09-08 10:15:00|13644|13642|13645.1|13643.1|13645.9|13643.2|13644|13641|137
1694168400000|2023-09-08 10:20:00|13645.2|13643.2|13644.2|13640.7|13646.3|13643.5|13642.9|13640.2|190
1694168700000|2023-09-08 10:25:00|13644.1|13640.6|13644|13642|13645.8|13642.3|13643.8|13640.6|115
1694169000000|2023-09-08 10:30:00|13644.1|13642.1|13643.4|13641.4|13645.5|13642.6|13643.2|13640.3|124
1694169300000|2023-09-08 10:35:00|13643.3|13641.3|13644.2|13642.2|13644.9|13642.9|13643.1|13640.5|193
1694169600000|2023-09-08 10:40:00|13644.1|13642.1|13644.8|13642.8|13646.5|13643.6|13644.1|13640.9|188
1694169900000|2023-09-08 10:45:00|13644.7|13642.7|13643|13641|13645.2|13643.2|13643|13641|136
1694170200000|2023-09-08 10:50:00|13643.1|13641.1|13642.4|13640.4|13644|13642|13641.9|13639.9|194
1694170500000|2023-09-08 10:55:00|13642.3|13640.3|13643.3|13641.3|13643.6|13641.6|13642.1|13640.1|161
1694170800000|2023-09-08 11:00:00|13643.2|13641.2|13642.5|13640.5|13643.4|13641.4|13642.3|13640.3|132
1694171100000|2023-09-08 11:05:00|13642.4|13640.4|13643.3|13641.3|13643.4|13641.4|13641.3|13639.3|181
1694171400000|2023-09-08 11:10:00|13643.4|13641.4|13645.1|13641.6|13645.8|13642.3|13642.4|13640.3|261
1694171700000|2023-09-08 11:15:00|13645.2|13641.7|13646|13642.5|13646.8|13643.3|13643.7|13641|200
1694172000000|2023-09-08 11:20:00|13646.1|13642.6|13647.1|13645.1|13647.8|13645.1|13644.1|13642.1|172
1694172300000|2023-09-08 11:25:00|13647|13645|13646.4|13644.4|13648.6|13645.8|13645.8|13642.9|232
1694172600000|2023-09-08 11:30:00|13646.3|13644.3|13645.2|13643.2|13649.3|13646.3|13645|13642.5|190
1694172900000|2023-09-08 11:35:00|13645.3|13643.3|13647.1|13645.1|13647.5|13645.4|13644.9|13642.1|176
1694173200000|2023-09-08 11:40:00|13647.3|13645.3|13645.2|13643.2|13647.4|13645.4|13644.2|13641.6|202
1694173500000|2023-09-08 11:45:00|13645.3|13643.3|13645.9|13643.9|13648.2|13646.2|13645.1|13643.1|204
1694173800000|2023-09-08 11:50:00|13646|13644|13647|13645|13648.4|13645.9|13645.9|13643.8|163
1694174100000|2023-09-08 11:55:00|13646.9|13644.9|13646.1|13644.1|13647.4|13645.3|13645.4|13642.6|175
1694174400000|2023-09-08 12:00:00|13646.2|13644.2|13646.5|13644.5|13648|13645.2|13646|13643.2|168
1694174700000|2023-09-08 12:05:00|13646.6|13644.6|13645|13643|13646.9|13644.9|13644|13641.1|224
1694175000000|2023-09-08 12:10:00|13645.1|13643.1|13646.7|13643.2|13646.7|13644|13644.1|13642|236
1694175300000|2023-09-08 12:15:00|13646.8|13643.3|13646.4|13644.4|13647.1|13645|13644.9|13641.8|247
1694175600000|2023-09-08 12:20:00|13646.5|13644.5|13644.8|13641.3|13646.8|13644.8|13643.1|13641|213
1694175900000|2023-09-08 12:25:00|13644.7|13641.2|13644.1|13640.6|13644.9|13641.9|13642.1|13639.1|173
1694176200000|2023-09-08 12:30:00|13644.2|13640.7|13640.2|13636.7|13644.3|13641.3|13639.7|13636.2|308
1694176500000|2023-09-08 12:35:00|13640.1|13636.6|13637.3|13633.8|13640.3|13636.8|13634.6|13631.1|331
1694176800000|2023-09-08 12:40:00|13637.4|13633.9|13639.1|13635.6|13639.7|13636.4|13636.9|13633.8|298
1694177100000|2023-09-08 12:45:00|13639|13635.5|13639|13635.5|13639.1|13636.4|13636.3|13632.8|274
1694177400000|2023-09-08 12:50:00|13638.3|13636.3|13640.2|13638.2|13641.6|13638.5|13636.9|13634.6|220
1694177700000|2023-09-08 12:55:00|13640.1|13638.1|13641.9|13638.4|13643|13640.3|13639.8|13637.2|263
1694178000000|2023-09-08 13:00:00|13642|13638.5|13642.6|13639.1|13644.2|13640.7|13641|13638.2|237
1694178300000|2023-09-08 13:05:00|13642.5|13639|13644.9|13642.9|13647|13644|13642.5|13639|237
1694178600000|2023-09-08 13:10:00|13645|13643|13645.1|13643.1|13646.9|13644.2|13644.8|13642.1|187
1694178900000|2023-09-08 13:15:00|13645.2|13643.2|13646|13644|13646.5|13644.5|13644.7|13642.1|187
1694179200000|2023-09-08 13:20:00|13646.1|13644.1|13641.7|13639.7|13647.3|13644.1|13641.7|13639.7|213
1694179500000|2023-09-08 13:25:00|13641.8|13639.8|13640.6|13637.1|13643|13641|13639.4|13637.1|204
1694179800000|2023-09-08 13:30:00|13640.7|13637.2|13637.6|13634.1|13641.8|13638.3|13636.4|13633.9|314
1694180100000|2023-09-08 13:35:00|13636.8|13634.8|13640.4|13636.9|13640.7|13637.8|13636.4|13634.3|290
1694180400000|2023-09-08 13:40:00|13640.3|13636.8|13644.3|13640.8|13644.3|13640.8|13639.3|13636.6|305
1694180700000|2023-09-08 13:45:00|13644.4|13640.9|13640.8|13637.3|13645.6|13642.1|13640.8|13637.3|304
1694181000000|2023-09-08 13:50:00|13640.7|13637.2|13638.8|13636.8|13641|13638.1|13637.8|13635.4|282
1694181300000|2023-09-08 13:55:00|13638.7|13636.7|13633.9|13630.4|13640.9|13637.9|13633.9|13630.4|272
1694181600000|2023-09-08 14:00:00|13633.7|13630.2|13629.2|13627.2|13634|13630.5|13628.8|13626.1|312
1694181900000|2023-09-08 14:05:00|13629.1|13627.1|13626.1|13624.1|13629.3|13627.3|13623.9|13621.1|271
1694182200000|2023-09-08 14:10:00|13626.2|13624.2|13626.9|13624.9|13628.4|13625.4|13624.5|13621.9|322
1694182500000|2023-09-08 14:15:00|13626.8|13624.8|13631.2|13629.2|13632.8|13629.4|13626.2|13623.5|264
1694182800000|2023-09-08 14:20:00|13631.1|13629.1|13632.4|13630.4|13635.1|13632.4|13631|13628.2|214
1694183100000|2023-09-08 14:25:00|13632.5|13630.5|13634.3|13632.3|13634.8|13632.8|13632.4|13630.4|230
1694183400000|2023-09-08 14:30:00|13634.2|13632.2|13637.8|13634.3|13638.2|13635.4|13632.7|13630.2|294
1694183700000|2023-09-08 14:35:00|13638|13634.5|13642|13640|13642.8|13640.1|13636.9|13633.4|261
1694184000000|2023-09-08 14:40:00|13642.3|13640.3|13642.1|13640.1|13644.7|13641.9|13641.9|13639.5|204
1694184300000|2023-09-08 14:45:00|13642.2|13640.2|13643.6|13641.6|13643.9|13641.9|13642.2|13640.2|191
1694184600000|2023-09-08 14:50:00|13643.5|13641.5|13647.1|13645.1|13647.2|13645.2|13643.1|13641.1|199
1694184900000|2023-09-08 14:55:00|13647|13645|13648.5|13646.5|13649.3|13647.1|13644.7|13642.7|189
1694185200000|2023-09-08 15:00:00|13648.6|13646.6|13648.5|13645|13650|13648|13647.6|13644.7|238
1694185500000|2023-09-08 15:05:00|13648.6|13645.1|13650|13648|13650.8|13648.8|13647.7|13645|185
1694185800000|2023-09-08 15:10:00|13650.1|13648.1|13650|13648|13650.2|13648.2|13649.4|13647.4|157
1694186100000|2023-09-08 15:15:00|13649.9|13647.9|13649.2|13647.2|13650.3|13648.3|13649|13647|139
1694186400000|2023-09-08 15:20:00|13649.1|13647.1|13649.6|13647.6|13650|13648|13648.1|13646.1|175
1694186700000|2023-09-08 15:25:00|13649.7|13647.7|13649.1|13647.1|13650.1|13647.9|13647.7|13645.7|174
1694187000000|2023-09-08 15:30:00|13649.2|13647.2|13649.1|13647.1|13650.8|13648|13647.8|13645.5|268
1694187300000|2023-09-08 15:35:00|13649|13647|13649.6|13646.1|13650.1|13647.3|13648.7|13646|253
1694187600000|2023-09-08 15:40:00|13649.5|13646|13652|13650|13652.8|13650.1|13648.7|13646|197
1694187900000|2023-09-08 15:45:00|13651.9|13649.9|13653.2|13651.2|13653.9|13651.5|13651.9|13649.1|157
1694188200000|2023-09-08 15:50:00|13653.4|13651.4|13655.6|13652.1|13655.7|13653.1|13652.6|13650.1|173
1694188500000|2023-09-08 15:55:00|13655.5|13652|13653.9|13651.9|13656.2|13653.5|13653.8|13651.3|218
1694188800000|2023-09-08 16:00:00|13653.8|13651.8|13654.8|13651.3|13655.7|13652.3|13653.7|13651|225
1694189100000|2023-09-08 16:05:00|13654.7|13651.2|13654.1|13652.1|13655.3|13653|13653.6|13650.3|154
1694189400000|2023-09-08 16:10:00|13654.4|13652.4|13653.3|13651.3|13655.8|13652.9|13652.9|13649.8|222
1694189700000|2023-09-08 16:15:00|13653.2|13651.2|13652.7|13649.2|13653.2|13651.2|13650.8|13647.9|159
1694190000000|2023-09-08 16:20:00|13652.6|13649.1|13654|13650.5|13654.6|13651.3|13652|13649.1|156
1694190300000|2023-09-08 16:25:00|13654.1|13650.6|13657.4|13655.4|13657.5|13655.5|13654|13650.5|194
1694190600000|2023-09-08 16:30:00|13658.1|13654.6|13659|13657|13660.5|13657.1|13657.6|13654.1|228
1694190900000|2023-09-08 16:35:00|13659.1|13657.1|13660.1|13658.1|13660.8|13658.7|13658.8|13656.6|115
1694191200000|2023-09-08 16:40:00|13660|13658|13659|13657|13660|13658|13657.9|13655.1|114
1694191500000|2023-09-08 16:45:00|13658.9|13656.9|13660|13656.5|13660.8|13658.1|13658.7|13655.9|131
1694191800000|2023-09-08 16:50:00|13660.2|13656.7|13659.8|13656.3|13660.8|13657.3|13658.8|13655.9|212
1694192100000|2023-09-08 16:55:00|13659|13657|13659.7|13656.2|13660.1|13657.1|13658.8|13655.8|179
1694192400000|2023-09-08 17:00:00|13659.6|13656.1|13660.9|13657.4|13661|13657.7|13659|13656.1|152
1694192700000|2023-09-08 17:05:00|13660.8|13657.3|13660.8|13657.3|13661|13658.3|13660|13657.1|110
1694193000000|2023-09-08 17:10:00|13660.9|13657.4|13659.2|13655.7|13661|13658.2|13659.2|13655.7|137
1694193300000|2023-09-08 17:15:00|13659.3|13655.8|13657.7|13654.2|13659.9|13656.4|13657.6|13654.1|93
1694193600000|2023-09-08 17:20:00|13657.6|13654.1|13659|13655.5|13659.1|13655.6|13657.5|13654|126
1694193900000|2023-09-08 17:25:00|13658.9|13655.4|13659.8|13656.3|13660|13656.5|13658.8|13655.3|131
1694194200000|2023-09-08 17:30:00|13659.7|13656.2|13658.8|13655.3|13659.8|13656.3|13657.8|13655|160
1694194500000|2023-09-08 17:35:00|13658.9|13655.4|13659.7|13656.2|13659.8|13656.3|13658.8|13655.3|122
1694194800000|2023-09-08 17:40:00|13659.8|13656.3|13658.8|13655.3|13659.9|13656.4|13658|13655.2|66
1694195100000|2023-09-08 17:45:00|13658.9|13655.4|13657.8|13654.3|13659|13655.5|13657.7|13654.2|103
1694195400000|2023-09-08 17:50:00|13657.7|13654.2|13659.6|13656.1|13660|13656.8|13657.7|13654.2|118
1694195700000|2023-09-08 17:55:00|13659.5|13656|13659.9|13656.4|13660.8|13657.3|13659|13656|176
1694196000000|2023-09-08 18:00:00|13659.8|13656.3|13659.7|13656.2|13660|13657.1|13658.8|13655.8|114
1694196300000|2023-09-08 18:05:00|13659.6|13656.1|13659.7|13656.2|13660.1|13656.6|13659.1|13655.6|109
1694196600000|2023-09-08 18:10:00|13659.6|13656.1|13660.9|13657.4|13661.4|13658.6|13659.4|13655.9|136
1694196900000|2023-09-08 18:15:00|13660.8|13657.3|13661.4|13657.9|13661.6|13658.1|13660.6|13657.1|69
1694197200000|2023-09-08 18:20:00|13661.5|13658|13662.3|13658.8|13662.5|13659|13661.3|13657.8|51
1694197500000|2023-09-08 18:25:00|13662.2|13658.7|13661.1|13659.1|13662.5|13659.5|13660.9|13658.2|62
1694197800000|2023-09-08 18:30:00|13661.2|13659.2|13662.1|13658.6|13662.7|13659.3|13661.1|13658.3|102
1694198100000|2023-09-08 18:35:00|13662|13658.5|13662|13658.5|13662.2|13658.7|13660.9|13657.4|93
1694198400000|2023-09-08 18:40:00|13662.1|13658.6|13663.1|13659.6|13663.7|13660.9|13662|13658.5|69
1694198700000|2023-09-08 18:45:00|13663|13659.5|13665.6|13662.1|13665.6|13662.1|13662.8|13659.3|76
1694199000000|2023-09-08 18:50:00|13665.5|13662|13663.9|13660.4|13665.6|13662.1|13662.9|13660|141
1694199300000|2023-09-08 18:55:00|13663.8|13660.3|13664.6|13661.1|13665|13661.9|13663|13659.7|155
1694199600000|2023-09-08 19:00:00|13664.5|13661|13664.8|13661.3|13665.2|13661.7|13663.7|13660.2|162
1694199900000|2023-09-08 19:05:00|13664.7|13661.2|13664.6|13661.1|13664.7|13661.2|13663.8|13660.3|112
1694200200000|2023-09-08 19:10:00|13664.7|13661.2|13663.3|13659.8|13665|13661.5|13663.1|13659.6|109
1694200500000|2023-09-08 19:15:00|13663.5|13660|13664.3|13660.8|13664.4|13660.9|13663.5|13660|88
1694200800000|2023-09-08 19:20:00|13664.4|13660.9|13664|13660.5|13665|13661.5|13663.4|13659.9|88
1694201100000|2023-09-08 19:25:00|13663.9|13660.4|13664.9|13661.4|13664.9|13661.4|13663.8|13660.3|101
1694201400000|2023-09-08 19:30:00|13664.8|13661.3|13664.7|13661.2|13665.2|13661.7|13664.6|13661.1|86
1694201700000|2023-09-08 19:35:00|13664.8|13661.3|13664.7|13661.2|13665.1|13662|13663.9|13661.1|76
1694202000000|2023-09-08 19:40:00|13664.6|13661.1|13663.1|13659.6|13664.7|13661.2|13663|13659.5|128
1694202300000|2023-09-08 19:45:00|13663|13659.5|13663.8|13660.3|13664.2|13660.7|13663|13659.5|133
1694202600000|2023-09-08 19:50:00|13663.9|13660.4|13663.7|13660.2|13664.1|13660.6|13663.6|13660.1|30
1694202900000|2023-09-08 19:55:00|13663.8|13660.3|13664|13660.5|13664.4|13660.9|13663.7|13660.2|93
1694203200000|2023-09-08 20:00:00|13663.9|13660.4|13664.2|13660.7|13665.2|13661.7|13663.9|13660.4|92
1694203500000|2023-09-08 20:05:00|13664.1|13660.6|13662.6|13659.1|13664.1|13660.6|13662.5|13659|109
1694203800000|2023-09-08 20:10:00|13662.7|13659.2|13662.4|13658.9|13662.8|13659.3|13662.4|13658.9|31
1694204100000|2023-09-08 20:15:00|13662.5|13659|13662|13658.5|13662.5|13659|13662|13658.5|34
1694204400000|2023-09-08 20:20:00|13662.2|13658.7|13662|13658.5|13662.2|13658.7|13661.6|13658.1|59
1694204700000|2023-09-08 20:25:00|13662.1|13658.6|13662.2|13658.3|13662.2|13658.7|13661.6|13657.9|76
1694205000000|2023-09-08 20:30:00|13662.7|13658.1|13662.4|13657.7|13663|13658.3|13661.3|13657.3|110
1694205300000|2023-09-08 20:35:00|13662.7|13657.6|13662|13657.9|13664.8|13660.3|13662|13657.6|284
1694205600000|2023-09-08 20:40:00|13662.1|13657.8|13662.7|13646.7|13667.4|13657.9|13651.4|13635.4|636
1694205900000|2023-09-08 20:45:00|13662.6|13646.6|13667.6|13655.8|13670.8|13656.4|13658.4|13642.4|468
1694206200000|2023-09-08 20:50:00|13667.9|13655.2|13663|13647|13667.9|13655.2|13660.5|13644.5|284
1694206500000|2023-09-08 20:55:00|13663.1|13647.1|13664.1|13648.1|13666.6|13650.6|13647.1|13631.1|211
1694376000000|2023-09-10 20:00:00|13662|13640|13662|13640|13662|13640|13662|13640|1
1694376600000|2023-09-10 20:10:00|13663|13641.9|13664.4|13642.4|13664.4|13642.4|13663|13641.9|2
1694376900000|2023-09-10 20:15:00|13662.5|13641|13664|13642|13664|13642|13662.5|13641|2
1694377200000|2023-09-10 20:20:00|13663|13641.9|13662.5|13641|13663|13641.9|13662.5|13641|2
1694377500000|2023-09-10 20:25:00|13663.3|13641.3|13662.5|13641|13664|13642|13662|13640.1|6
1694377800000|2023-09-10 20:30:00|13664|13642|13662.5|13641|13664|13642|13662|13640.1|3
1694378100000|2023-09-10 20:35:00|13662|13640.1|13664|13642|13664|13642|13662|13640.1|5
1694378700000|2023-09-10 20:45:00|13662.5|13641|13663.9|13641.9|13663.9|13641.9|13662|13640|4
1694379000000|2023-09-10 20:50:00|13662|13640|13662|13640|13662|13640|13662|13640|1
1694379300000|2023-09-10 20:55:00|13661.7|13639.7|13661.7|13639.7|13661.7|13639.7|13661.7|13639.7|1
1694379600000|2023-09-10 21:00:00|13662|13640|13662.1|13640.1|13662.4|13640.4|13661.7|13639.7|7
1694379900000|2023-09-10 21:05:00|13661.8|13639.8|13662|13640|13662|13640|13661.8|13639.8|2
1694380200000|2023-09-10 21:10:00|13662.1|13640.1|13659|13643|13662.1|13643|13659|13640|5
1694380500000|2023-09-10 21:15:00|13658.6|13642.6|13659.1|13643.1|13659.5|13643.5|13658.6|13642.6|12
1694381100000|2023-09-10 21:25:00|13658.9|13642.9|13658.9|13642.9|13661.7|13645.7|13658.2|13642.9|8
1694381400000|2023-09-10 21:30:00|13658.8|13642.8|13658.3|13642.3|13660.7|13644.7|13657.9|13641.9|84
1694381700000|2023-09-10 21:35:00|13658.7|13642.7|13658.3|13642.3|13659|13643|13657.2|13641.2|103
1694382000000|2023-09-10 21:40:00|13658.4|13642.4|13656.1|13640.1|13659|13643|13655.1|13639.1|90
1694382300000|2023-09-10 21:45:00|13657.9|13641.9|13657.1|13641.1|13661.8|13645.8|13655.2|13639.2|74
1694382600000|2023-09-10 21:50:00|13659|13643|13658.3|13642.3|13662.7|13646.7|13656.3|13640.3|86
1694382900000|2023-09-10 21:55:00|13656.5|13640.5|13658.1|13642.1|13659.4|13643.4|13655.8|13639.8|49
1694383200000|2023-09-10 22:00:00|13657.6|13641.6|13658.1|13642.1|13661.7|13645.7|13656.3|13640.9|346
1694383500000|2023-09-10 22:05:00|13658.2|13642.2|13659.2|13643.2|13661.2|13645.2|13657.2|13641.2|255
1694383800000|2023-09-10 22:10:00|13659|13643|13652.7|13641.7|13659.5|13643.5|13652.6|13638.9|100
1694384100000|2023-09-10 22:15:00|13652.8|13639.9|13655.7|13646.3|13656.2|13646.7|13652.8|13639.3|220
1694384400000|2023-09-10 22:20:00|13655.4|13646.8|13654.3|13647.3|13656.2|13648.7|13652|13641.6|260
1694384700000|2023-09-10 22:25:00|13654.2|13647.4|13656.8|13645.6|13658.9|13647.6|13653.7|13643.7|353
1694385000000|2023-09-10 22:30:00|13656.6|13645.8|13655|13646|13656.7|13647.5|13653.4|13644.2|303
1694385300000|2023-09-10 22:35:00|13654.9|13645.8|13653.8|13646.1|13658|13647|13653.4|13643.4|487
1694385600000|2023-09-10 22:40:00|13653.7|13646|13656.6|13649.5|13656.7|13649.6|13652.2|13642.8|247
1694385900000|2023-09-10 22:45:00|13656.5|13649.6|13655.3|13650.6|13656.6|13651.1|13654.9|13649.3|401
1694386200000|2023-09-10 22:50:00|13655.1|13650.8|13655.6|13649.9|13656.3|13651.1|13654.9|13649.5|261
1694386500000|2023-09-10 22:55:00|13655.5|13650|13655.4|13649.9|13656.2|13650.5|13654.7|13649.5|279
1694386800000|2023-09-10 23:00:00|13655|13650.2|13655.8|13651.3|13656.5|13652|13654.9|13650.2|256
1694387100000|2023-09-10 23:05:00|13655.9|13651.2|13655.1|13651.6|13656|13652.4|13654|13650.1|247
1694387400000|2023-09-10 23:10:00|13655.2|13651.7|13655.1|13651.6|13655.6|13652.1|13654.5|13651|125
1694387700000|2023-09-10 23:15:00|13655|13651.5|13653.8|13650.3|13655.3|13651.8|13653|13649.5|137
1694388000000|2023-09-10 23:20:00|13653.7|13650.2|13653.1|13649.6|13654.5|13651|13653|13649.5|98
1694388300000|2023-09-10 23:25:00|13653|13649.5|13652.9|13649.4|13653.2|13649.7|13652.7|13649.2|124
1694388600000|2023-09-10 23:30:00|13653|13649.5|13649.6|13646.1|13653.5|13650|13649.5|13646|102
1694388900000|2023-09-10 23:35:00|13649.5|13646|13646.8|13643.3|13649.7|13646.9|13645.9|13643.1|105
1694389200000|2023-09-10 23:40:00|13646.7|13643.2|13646.7|13643.2|13647.8|13644.3|13645.7|13642.2|119
1694389500000|2023-09-10 23:45:00|13646.6|13643.1|13644.5|13641|13646.7|13643.2|13644.2|13640.7|140
1694389800000|2023-09-10 23:50:00|13644.4|13640.9|13643.8|13640.3|13644.4|13640.9|13642.7|13639.2|133
1694390100000|2023-09-10 23:55:00|13643.9|13640.4|13643.1|13639.6|13644.4|13641.2|13640|13636.5|154
1694390400000|2023-09-11 00:00:00|13643|13639.5|13638.1|13634.6|13643.1|13639.6|13638.1|13634.6|181
1694390700000|2023-09-11 00:05:00|13638|13634.5|13641.3|13639.3|13643.8|13640.3|13636.4|13632.9|186
1694391000000|2023-09-11 00:10:00|13641.4|13639.4|13646.5|13643|13646.5|13643.7|13640.3|13637.6|203
1694391300000|2023-09-11 00:15:00|13646.6|13643.1|13645.1|13641.6|13647.9|13644.4|13644.5|13641.1|167
1694391600000|2023-09-11 00:20:00|13645.2|13641.7|13643.9|13640.4|13646.3|13642.8|13643.5|13640|136
1694391900000|2023-09-11 00:25:00|13644|13640.5|13643|13639.5|13644.3|13640.8|13642.3|13639.1|148
1694392200000|2023-09-11 00:30:00|13643.1|13639.6|13642.9|13639.4|13643.4|13639.9|13641.9|13638.4|186
1694392500000|2023-09-11 00:35:00|13643|13639.5|13641.8|13638.3|13643|13639.5|13639.8|13636.4|163
1694392800000|2023-09-11 00:40:00|13641.7|13638.2|13643|13639.5|13643.3|13640.2|13640.1|13637.4|124
1694393100000|2023-09-11 00:45:00|13643.1|13639.6|13642.2|13640.2|13643.1|13640.3|13641.1|13638.5|182
1694393400000|2023-09-11 00:50:00|13642.3|13640.3|13640.6|13638.6|13642.9|13640.3|13638.9|13636.3|172
1694393700000|2023-09-11 00:55:00|13640.7|13638.7|13641.1|13637.6|13642.7|13640.4|13640|13637.3|186
1694394000000|2023-09-11 01:00:00|13641.3|13637.8|13642.9|13639.4|13643.2|13640.4|13639.9|13636.9|231
1694394300000|2023-09-11 01:05:00|13643|13639.5|13644.1|13642.1|13646.1|13643.2|13642.6|13639.5|208
1694394600000|2023-09-11 01:10:00|13644|13642|13641.5|13639.5|13645.4|13642.5|13640.5|13638.5|161
1694394900000|2023-09-11 01:15:00|13641.6|13639.6|13641|13637.5|13642.9|13640.9|13638.1|13635.4|281
1694395200000|2023-09-11 01:20:00|13641.1|13637.6|13641.6|13639.6|13644.4|13640.9|13641|13637.5|163
1694395500000|2023-09-11 01:25:00|13641.7|13639.7|13640|13638|13643.9|13641.3|13639.9|13637.9|172
1694395800000|2023-09-11 01:30:00|13639.9|13637.9|13635|13633|13640.2|13638.2|13634.9|13632.9|291
1694396100000|2023-09-11 01:35:00|13634.9|13632.9|13635.8|13633.8|13638.4|13636.4|13634.9|13632.9|225
1694396400000|2023-09-11 01:40:00|13635.9|13633.9|13637.9|13634.4|13638|13635|13633.8|13631.1|207
1694396700000|2023-09-11 01:45:00|13637.8|13634.3|13635.1|13633.1|13638.5|13636|13633.2|13631.1|206
1694397000000|2023-09-11 01:50:00|13635|13633|13635.2|13633.2|13635.4|13633.4|13633.4|13631.4|179
1694397300000|2023-09-11 01:55:00|13635.1|13633.1|13634.4|13632.4|13637|13635|13634.4|13632|215
1694397600000|2023-09-11 02:00:00|13634.1|13632.1|13634.1|13632.1|13634.5|13632.5|13632.4|13630.4|217
1694397900000|2023-09-11 02:05:00|13634.2|13632.2|13634|13632|13634.2|13632.2|13632.5|13630.1|212
1694398200000|2023-09-11 02:10:00|13634.1|13632.1|13634.6|13632.6|13634.7|13632.7|13633.9|13631.9|122
1694398500000|2023-09-11 02:15:00|13634.5|13632.5|13631|13629|13635.7|13633.7|13630.9|13628.1|205
1694398800000|2023-09-11 02:20:00|13630.9|13628.9|13630|13628|13633.4|13630.3|13629.7|13627.7|195
1694399100000|2023-09-11 02:25:00|13629.9|13627.9|13628.7|13626.7|13630|13628|13628.3|13626.3|116
1694399400000|2023-09-11 02:30:00|13628.6|13626.6|13625.6|13623.6|13628.8|13626.8|13625.6|13623.6|180
1694399700000|2023-09-11 02:35:00|13625.5|13623.5|13628.5|13626.5|13629.3|13626.7|13625|13623|207
1694400000000|2023-09-11 02:40:00|13628.6|13626.6|13628.7|13626.7|13631.2|13629.2|13628.1|13625.1|166
1694400300000|2023-09-11 02:45:00|13628.9|13626.9|13629.7|13627.7|13631.8|13629|13628.7|13626.2|136
1694400600000|2023-09-11 02:50:00|13629.6|13627.6|13629.1|13627.1|13630.7|13628.4|13628.6|13626.1|158
1694400900000|2023-09-11 02:55:00|13629.2|13627.2|13628.9|13626.9|13629.5|13627.5|13627.3|13625.3|141
1694401200000|2023-09-11 03:00:00|13629|13627|13629.8|13626.3|13631.1|13628.8|13628.6|13625.8|122
1694401500000|2023-09-11 03:05:00|13629.7|13626.2|13629.1|13627.1|13629.9|13627.7|13628.7|13626|154
1694401800000|2023-09-11 03:10:00|13629.2|13627.2|13629.6|13626.1|13631.1|13628.2|13628.4|13625.8|148
1694402100000|2023-09-11 03:15:00|13629.5|13626|13629.1|13627.1|13630.6|13627.7|13628.3|13625.6|159
1694402400000|2023-09-11 03:20:00|13629.2|13627.2|13629.5|13626|13630.8|13628|13628.6|13625.9|150
1694402700000|2023-09-11 03:25:00|13629.6|13626.1|13630.7|13628.7|13630.8|13628.8|13628.6|13625.9|142
1694403000000|2023-09-11 03:30:00|13630.6|13628.6|13629.6|13626.1|13632.2|13630.1|13629|13626.1|153
1694403300000|2023-09-11 03:35:00|13629.7|13626.2|13627|13625|13629.7|13627|13626|13623.1|178
1694403600000|2023-09-11 03:40:00|13626.9|13624.9|13628|13626|13628|13626|13626.8|13624.8|124
1694403900000|2023-09-11 03:45:00|13627.9|13625.9|13628.1|13626.1|13628.4|13626.4|13627.5|13625.5|133
1694404200000|2023-09-11 03:50:00|13628.2|13626.2|13626.5|13624.5|13629.5|13627.5|13626.5|13624.5|116
1694404500000|2023-09-11 03:55:00|13626.6|13624.6|13626|13624|13627.6|13625.6|13625.7|13623.7|128
1694404800000|2023-09-11 04:00:00|13625.9|13623.9|13626.1|13624.1|13628.1|13625.4|13624.6|13622.6|193
1694405100000|2023-09-11 04:05:00|13626|13624|13626.2|13624.2|13626.6|13624.6|13623.7|13621.7|143
1694405400000|2023-09-11 04:10:00|13626.3|13624.3|13627.8|13624.3|13628.1|13625.3|13626|13623.4|164
1694405700000|2023-09-11 04:15:00|13627.7|13624.2|13621.9|13619.9|13627.9|13625|13621.7|13619|209
1694406000000|2023-09-11 04:20:00|13622|13620|13621.8|13619.8|13623.4|13620.3|13620.4|13618.1|178
1694406300000|2023-09-11 04:25:00|13621.9|13619.9|13618.4|13614.9|13622.4|13619.9|13618.3|13614.9|217
1694406600000|2023-09-11 04:30:00|13618.5|13615|13613.7|13610.2|13620.7|13618|13613.6|13610.1|292
1694406900000|2023-09-11 04:35:00|13612.9|13610.9|13612.2|13610.2|13616.3|13613.5|13611.7|13609.6|275
1694407200000|2023-09-11 04:40:00|13612.3|13610.3|13612.7|13610.7|13613.7|13611.7|13608.7|13606.4|260
1694407500000|2023-09-11 04:45:00|13612.5|13610.5|13605.5|13602|13612.5|13610.5|13603.8|13600.6|289
1694407800000|2023-09-11 04:50:00|13605.6|13602.1|13604.2|13602.2|13605.7|13603.2|13602.3|13599.9|192
1694408100000|2023-09-11 04:55:00|13604.1|13602.1|13606.2|13602.7|13606.2|13603.5|13603.2|13601.2|227
1694408400000|2023-09-11 05:00:00|13606.1|13602.6|13605.1|13603.1|13607|13603.9|13601.7|13599.7|299
1694408700000|2023-09-11 05:05:00|13605|13603|13605.7|13603.7|13606.8|13604.7|13604.7|13601.2|205
1694409000000|2023-09-11 05:10:00|13605.8|13603.8|13604|13602|13607|13604.4|13603.9|13601.1|177
1694409300000|2023-09-11 05:15:00|13603.8|13601.8|13603.7|13601.7|13606.1|13603.5|13602.9|13600.9|203
1694409600000|2023-09-11 05:20:00|13603.8|13601.8|13602|13600|13605|13603|13602|13599.1|179
1694409900000|2023-09-11 05:25:00|13601.9|13599.9|13601.8|13599.8|13602.7|13600.2|13599.9|13596.8|201
1694410200000|2023-09-11 05:30:00|13601.7|13599.7|13600.9|13597.4|13603.3|13601.2|13596.6|13594.6|302
1694410500000|2023-09-11 05:35:00|13601|13597.5|13603.1|13601.1|13605.9|13602.4|13600.9|13597.4|253
1694410800000|2023-09-11 05:40:00|13603|13601|13603.9|13601.9|13604.6|13602|13600|13598|199
1694411100000|2023-09-11 05:45:00|13604|13602|13601.9|13599.9|13604.1|13602.1|13601.1|13599.1|159
1694411400000|2023-09-11 05:50:00|13601.8|13599.8|13602|13600|13602.9|13600.9|13601.6|13598.9|185
1694411700000|2023-09-11 05:55:00|13601.9|13599.9|13601|13599|13602.3|13600.1|13600.7|13598.7|194
1694412000000|2023-09-11 06:00:00|13600.9|13598.9|13603.9|13601.9|13605.6|13603.6|13599|13596.7|298
1694412300000|2023-09-11 06:05:00|13604.3|13600.8|13601.2|13599.2|13604.3|13601.4|13600.3|13597.9|239
1694412600000|2023-09-11 06:10:00|13601.1|13599.1|13601.8|13599.8|13603|13601|13598.2|13596.2|243
1694412900000|2023-09-11 06:15:00|13601.9|13599.9|13603.3|13601.3|13604.2|13602.2|13598.9|13596.5|188
1694413200000|2023-09-11 06:20:00|13603.4|13601.4|13604.6|13602.6|13605.4|13603.4|13602.4|13600.4|184
1694413500000|2023-09-11 06:25:00|13604.7|13602.7|13605.1|13603.1|13605.3|13603.3|13602.8|13600.8|147
1694413800000|2023-09-11 06:30:00|13605.2|13603.2|13600.6|13598.6|13605.2|13603.2|13599.9|13597.9|134
1694414100000|2023-09-11 06:35:00|13600.5|13598.5|13601.2|13599.2|13601.6|13599.6|13598.8|13596.8|170
1694414400000|2023-09-11 06:40:00|13601.3|13599.3|13599.1|13597.1|13602.6|13600.6|13598.8|13596.8|158
1694414700000|2023-09-11 06:45:00|13599|13597|13599.2|13597.2|13601.2|13598.6|13598.6|13596.6|139
1694415000000|2023-09-11 06:50:00|13599.3|13597.3|13598.1|13594.6|13600.5|13598.5|13594.4|13592.4|191
1694415300000|2023-09-11 06:55:00|13598|13594.5|13595.6|13593.6|13599|13597|13595.1|13593.1|221
1694415600000|2023-09-11 07:00:00|13595.7|13593.7|13595.6|13593.6|13595.9|13593.9|13594.3|13592.1|153
1694415900000|2023-09-11 07:05:00|13595.5|13593.5|13597.1|13595.1|13597.6|13595.6|13595.5|13593.5|147
1694416200000|2023-09-11 07:10:00|13597|13595|13593.3|13591.3|13597.5|13595.5|13593.3|13591.3|203
1694416500000|2023-09-11 07:15:00|13593.2|13591.2|13593.4|13591.4|13594.4|13592.4|13592.4|13590.4|161
1694416800000|2023-09-11 07:20:00|13593.3|13591.3|13595.1|13593.1|13597.1|13595.1|13593.1|13591.1|178
1694417100000|2023-09-11 07:25:00|13595|13593|13593.6|13590.1|13597.5|13594.9|13592.6|13589.2|239
1694417400000|2023-09-11 07:30:00|13593.8|13590.3|13593.8|13591.8|13594.8|13592|13591.9|13589.9|206
1694417700000|2023-09-11 07:35:00|13593.9|13591.9|13595.6|13592.1|13596.4|13594.4|13593.9|13591.6|187
1694418000000|2023-09-11 07:40:00|13595.8|13592.3|13594.1|13592.1|13596.1|13594.1|13593.8|13590.9|189
1694418300000|2023-09-11 07:45:00|13594|13592|13595.5|13593.5|13595.9|13593.9|13593.7|13591.6|133
1694418600000|2023-09-11 07:50:00|13595.6|13593.6|13597|13595|13597.4|13595.1|13594.1|13592.1|186
1694418900000|2023-09-11 07:55:00|13596.9|13594.9|13601.2|13597.7|13601.5|13598.7|13596.9|13594.9|173
1694419200000|2023-09-11 08:00:00|13601|13597.5|13601.8|13598.3|13602.7|13599.4|13599|13595.5|227
1694419500000|2023-09-11 08:05:00|13601.9|13598.4|13603.8|13601.8|13604.9|13602|13601.1|13598.4|159
1694419800000|2023-09-11 08:10:00|13603.9|13601.9|13602.7|13599.2|13604.3|13601.9|13601.3|13598.7|118
1694420100000|2023-09-11 08:15:00|13602.8|13599.3|13601.6|13598.1|13603.8|13600.6|13600.3|13596.8|170
1694420400000|2023-09-11 08:20:00|13601.7|13598.2|13599.4|13595.9|13601.9|13598.4|13598.5|13595.2|186
1694420700000|2023-09-11 08:25:00|13599.3|13595.8|13598.9|13595.4|13600.7|13597.9|13597.9|13594.4|177
1694421000000|2023-09-11 08:30:00|13598.8|13595.3|13600.4|13598.4|13601.2|13598.5|13597.8|13594.5|173
1694421300000|2023-09-11 08:35:00|13600.5|13598.5|13604.6|13601.1|13604.8|13601.8|13599.8|13597.8|140
1694421600000|2023-09-11 08:40:00|13604.7|13601.2|13603.1|13601.1|13604.8|13602.3|13603|13600.4|167
1694421900000|2023-09-11 08:45:00|13603|13601|13603|13601|13603.7|13601.7|13601.8|13599.7|185
1694422200000|2023-09-11 08:50:00|13602.9|13600.9|13604.9|13602.9|13606.6|13603.8|13602.7|13600.7|180
1694422500000|2023-09-11 08:55:00|13604.8|13602.8|13601.9|13599.9|13605.7|13603.2|13601.7|13599.7|177
1694422800000|2023-09-11 09:00:00|13602|13600|13601.7|13599.7|13604|13601.3|13600.1|13597.3|253
1694423100000|2023-09-11 09:05:00|13601.5|13599.5|13602.8|13600.8|13604.6|13602|13601|13599|170
1694423400000|2023-09-11 09:10:00|13602.7|13600.7|13604.9|13602.9|13605.9|13603.9|13601.8|13599.8|158
1694423700000|2023-09-11 09:15:00|13604.8|13602.8|13605|13603|13605.6|13603.4|13603|13601|154
1694424000000|2023-09-11 09:20:00|13605.7|13602.2|13608|13606|13608.2|13606.2|13604.8|13602.1|216
1694424300000|2023-09-11 09:25:00|13607.9|13605.9|13606.5|13604.5|13608.7|13606.1|13605|13602.8|182
1694424600000|2023-09-11 09:30:00|13606.6|13604.6|13604.1|13602.1|13607.2|13604.6|13604|13602|159
1694424900000|2023-09-11 09:35:00|13604|13602|13608|13606|13608.3|13606.3|13603.9|13601.9|191
1694425200000|2023-09-11 09:40:00|13608.1|13606.1|13607.9|13605.9|13609.8|13607|13607.5|13604.7|165
1694425500000|2023-09-11 09:45:00|13607.8|13605.8|13607.2|13605.2|13608.2|13606.2|13606.8|13604.8|106
1694425800000|2023-09-11 09:50:00|13607.1|13605.1|13606.4|13604.4|13608|13605.8|13605.8|13603.7|181
1694426100000|2023-09-11 09:55:00|13606.3|13604.3|13609.7|13607.7|13609.7|13607.7|13606.1|13603.6|156
1694426400000|2023-09-11 10:00:00|13609.8|13607.8|13610.2|13608.2|13611.2|13608.7|13609.5|13607|159
1694426700000|2023-09-11 10:05:00|13610.3|13608.3|13609.9|13607.9|13611.9|13609|13609.3|13607.2|124
1694427000000|2023-09-11 10:10:00|13610|13608|13614|13612|13614.1|13612.1|13609.8|13607.8|133
1694427300000|2023-09-11 10:15:00|13614.1|13612.1|13613|13611|13615.5|13613.5|13612|13609.1|182
1694427600000|2023-09-11 10:20:00|13613.1|13611.1|13613.9|13611.9|13614.2|13612.2|13612.9|13610.9|158
1694427900000|2023-09-11 10:25:00|13613.8|13611.8|13616|13614|13616.2|13614.2|13612.8|13610.8|164
1694428200000|2023-09-11 10:30:00|13616.1|13614.1|13614.8|13612.8|13616.1|13614.1|13613.9|13611.6|175
1694428500000|2023-09-11 10:35:00|13614.9|13612.9|13612.4|13610.4|13615.4|13613.3|13612.1|13610.1|193
1694428800000|2023-09-11 10:40:00|13612.5|13610.5|13613.4|13609.9|13614|13611.2|13611.7|13609.5|186
1694429100000|2023-09-11 10:45:00|13613.1|13609.6|13613.2|13611.2|13614.5|13611.6|13611.8|13609|170
1694429400000|2023-09-11 10:50:00|13613.3|13611.3|13613|13611|13614.4|13612.4|13612.3|13610.3|122
1694429700000|2023-09-11 10:55:00|13612.9|13610.9|13612.9|13610.9|13613.1|13611.1|13611.8|13609.8|130
1694430000000|2023-09-11 11:00:00|13613|13611|13614.1|13612.1|13615.8|13613.1|13613|13611|154
1694430300000|2023-09-11 11:05:00|13614.2|13612.2|13617.6|13615.6|13618.6|13615.8|13614|13612|194
1694430600000|2023-09-11 11:10:00|13617.7|13615.7|13620|13618|13620.6|13618|13617.4|13615.4|143
1694430900000|2023-09-11 11:15:00|13619.9|13617.9|13617.9|13615.9|13620.2|13618.2|13617.9|13615.5|155
1694431200000|2023-09-11 11:20:00|13618|13616|13616.2|13614.2|13618.2|13616.2|13616.1|13614.1|143
1694431500000|2023-09-11 11:25:00|13616.1|13614.1|13615.8|13613.8|13617.2|13614.5|13615.7|13613|146
1694431800000|2023-09-11 11:30:00|13615.7|13613.7|13615.9|13612.4|13616.7|13614.1|13613.9|13611.9|152
1694432100000|2023-09-11 11:35:00|13615.8|13612.3|13615.1|13613.1|13615.8|13613.1|13613|13610.5|148
1694432400000|2023-09-11 11:40:00|13615.2|13613.2|13618|13616|13619.2|13616.7|13615.2|13613.2|177
1694432700000|2023-09-11 11:45:00|13618.1|13616.1|13616.1|13614.1|13618.7|13616.1|13615.8|13613.8|149
1694433000000|2023-09-11 11:50:00|13616.2|13614.2|13617.7|13615.7|13619.3|13616.8|13616.2|13613.6|190
1694433300000|2023-09-11 11:55:00|13617.8|13615.8|13618|13616|13619.2|13617.2|13617.6|13615.2|170
1694433600000|2023-09-11 12:00:00|13617.8|13615.8|13614.3|13610.8|13619.3|13617.3|13613.9|13610.8|176
1694433900000|2023-09-11 12:05:00|13614.2|13610.7|13610.6|13607.1|13614.8|13611.9|13610.1|13606.6|246
1694434200000|2023-09-11 12:10:00|13610.5|13607|13608.5|13605|13611.6|13608.1|13608.4|13604.9|274
1694434500000|2023-09-11 12:15:00|13608.4|13604.9|13608.9|13606.9|13609.8|13607|13607.6|13604.5|199
1694434800000|2023-09-11 12:20:00|13609|13607|13607.5|13604|13610.7|13608.7|13606.2|13603.4|246
1694435100000|2023-09-11 12:25:00|13606.8|13604.8|13609.9|13607.9|13611.6|13608.4|13606|13604|244
1694435400000|2023-09-11 12:30:00|13610|13608|13610.2|13606.7|13611.4|13609.4|13607.9|13605.9|247
1694435700000|2023-09-11 12:35:00|13610.1|13606.6|13606.9|13604.9|13610.2|13606.9|13605.8|13603.8|238
1694436000000|2023-09-11 12:40:00|13607|13605|13609.1|13607.1|13610.9|13608.1|13606.9|13604.9|217
1694436300000|2023-09-11 12:45:00|13609.2|13607.2|13609.1|13607.1|13611.9|13609.1|13608.5|13605.4|226
1694436600000|2023-09-11 12:50:00|13609|13607|13612|13610|13612|13610|13607.3|13605.3|195
1694436900000|2023-09-11 12:55:00|13612.1|13610.1|13609.1|13607.1|13612.7|13610.7|13608.7|13606.7|211
1694437200000|2023-09-11 13:00:00|13609.2|13607.2|13608|13606|13610.2|13608.2|13606.9|13604.9|212
1694437500000|2023-09-11 13:05:00|13607.9|13605.9|13608.2|13606.2|13609.2|13607.2|13607.7|13605.7|189
1694437800000|2023-09-11 13:10:00|13608.3|13606.3|13607.2|13605.2|13608.9|13606.3|13605.6|13603.6|178
1694438100000|2023-09-11 13:15:00|13607.1|13605.1|13606.9|13604.9|13607.4|13605.4|13605.9|13603.9|155
1694438400000|2023-09-11 13:20:00|13606.8|13604.8|13605.3|13601.8|13607.2|13605.2|13604.6|13601.7|194
1694438700000|2023-09-11 13:25:00|13605.4|13601.9|13601.5|13599.5|13605.6|13602.8|13601.4|13599.4|199
1694439000000|2023-09-11 13:30:00|13601.6|13599.6|13598|13596|13602.1|13600.1|13596.7|13593.9|342
1694439300000|2023-09-11 13:35:00|13598.1|13596.1|13604|13602|13605.4|13602.6|13597.9|13595.9|293
1694439600000|2023-09-11 13:40:00|13604.1|13602.1|13605.2|13603.2|13606.6|13604.6|13603.7|13601.7|227
1694439900000|2023-09-11 13:45:00|13604.9|13602.9|13610|13608|13612.4|13610.2|13604.8|13602.8|308
1694440200000|2023-09-11 13:50:00|13609.9|13607.9|13604|13602|13611.7|13609|13603.3|13601.3|302
1694440500000|2023-09-11 13:55:00|13603.9|13601.9|13605.9|13602.4|13607.1|13605.1|13603.4|13601.3|267
1694440800000|2023-09-11 14:00:00|13605.8|13602.3|13603.4|13601.4|13606.2|13603|13600.6|13598.6|318
1694441100000|2023-09-11 14:05:00|13603.5|13601.5|13598.9|13596.9|13604.3|13602.3|13597.7|13595.7|290
1694441400000|2023-09-11 14:10:00|13598.8|13596.8|13597.7|13595.7|13602.9|13600.9|13597.7|13595.7|298
1694441700000|2023-09-11 14:15:00|13598.4|13594.9|13597.6|13595.6|13598.6|13595.9|13595.6|13593.6|263
1694442000000|2023-09-11 14:20:00|13597.7|13595.7|13595.3|13593.3|13598.6|13595.7|13594.7|13592|280
1694442300000|2023-09-11 14:25:00|13595.2|13593.2|13596.1|13594.1|13596.6|13594.3|13593.5|13590.9|278
1694442600000|2023-09-11 14:30:00|13596|13594|13601.9|13599.9|13602.1|13600.1|13596|13594|280
1694442900000|2023-09-11 14:35:00|13602|13600|13600.9|13598.9|13602.3|13600.3|13599.8|13597.8|207
1694443200000|2023-09-11 14:40:00|13600.8|13598.8|13598.3|13596.3|13601.6|13599|13598.1|13595.2|284
1694443500000|2023-09-11 14:45:00|13598.2|13596.2|13599.1|13597.1|13600.3|13597.1|13596|13593.2|290
1694443800000|2023-09-11 14:50:00|13599|13597|13602.1|13600.1|13603.1|13601.1|13597.8|13595.8|242
1694444100000|2023-09-11 14:55:00|13602.2|13600.2|13603.2|13601.2|13604|13602|13600.9|13598.9|243
1694444400000|2023-09-11 15:00:00|13603.1|13601.1|13604.7|13602.7|13607.2|13605.2|13603.1|13601.1|262
1694444700000|2023-09-11 15:05:00|13604.8|13602.8|13604.1|13602.1|13606.1|13604.1|13603.2|13601.2|229
1694445000000|2023-09-11 15:10:00|13604.8|13601.3|13607|13605|13608|13605.2|13604.1|13601.3|274
1694445300000|2023-09-11 15:15:00|13607.8|13604.3|13605.8|13603.8|13609.9|13607.2|13605.8|13603.3|228
1694445600000|2023-09-11 15:20:00|13605.7|13603.7|13605.2|13601.7|13606.2|13604.2|13603.3|13600.5|245
1694445900000|2023-09-11 15:25:00|13605.1|13601.6|13607|13605|13607.6|13605|13603.7|13601.2|220
1694446200000|2023-09-11 15:30:00|13607.6|13605.6|13608.9|13605.4|13609.2|13607.2|13607.6|13605|239
1694446500000|2023-09-11 15:35:00|13608|13606|13605.1|13603.1|13608.8|13606.1|13604.9|13602.2|174
1694446800000|2023-09-11 15:40:00|13605|13603|13608|13606|13608.8|13606.1|13604.2|13601.6|206
1694447100000|2023-09-11 15:45:00|13607.9|13605.9|13608.1|13606.1|13609.7|13607.2|13607.7|13605.2|180
1694447400000|2023-09-11 15:50:00|13608|13606|13608|13606|13608.6|13606.6|13607.7|13605.7|134
1694447700000|2023-09-11 15:55:00|13608.1|13606.1|13607|13605|13608.9|13606.9|13606.9|13604.9|120
1694448000000|2023-09-11 16:00:00|13606.9|13604.9|13603.2|13601.2|13607.7|13605.1|13603|13600.6|230
1694448300000|2023-09-11 16:05:00|13603.3|13601.3|13602|13600|13604.4|13601.3|13601.1|13598.5|261
1694448600000|2023-09-11 16:10:00|13601.9|13599.9|13600.1|13598.1|13602.4|13599.9|13599.9|13597|162
1694448900000|2023-09-11 16:15:00|13600.2|13598.2|13599.1|13597.1|13600.7|13598.2|13598.6|13595.6|184
1694449200000|2023-09-11 16:20:00|13599|13597|13600|13598|13600|13598|13598.7|13596.7|100
1694449500000|2023-09-11 16:25:00|13600.1|13598.1|13599|13597|13601|13599|13598.7|13596.7|175
1694449800000|2023-09-11 16:30:00|13598.9|13596.9|13601.1|13599.1|13602|13599.1|13598.8|13596.8|265
1694450100000|2023-09-11 16:35:00|13601|13599|13603.3|13601.3|13603.7|13601.3|13600.8|13598.8|131
1694450400000|2023-09-11 16:40:00|13603.2|13601.2|13604.8|13601.3|13604.8|13602.1|13603|13600.2|144
1694450700000|2023-09-11 16:45:00|13604.7|13601.2|13602.3|13600.3|13604.9|13602|13602|13600|88
1694451000000|2023-09-11 16:50:00|13602.4|13600.4|13603.1|13601.1|13604.1|13602.1|13602|13600|164
1694451300000|2023-09-11 16:55:00|13603|13601|13602.8|13600.8|13603.9|13601.2|13601.9|13599.3|182
1694451600000|2023-09-11 17:00:00|13602.7|13600.7|13604.4|13600.9|13604.6|13602.1|13602.6|13599.5|192
1694451900000|2023-09-11 17:05:00|13604.2|13600.7|13603.8|13600.3|13605.1|13602.2|13602.9|13600.3|167
1694452200000|2023-09-11 17:10:00|13603.9|13600.4|13604.6|13602.6|13605.6|13603.2|13602.9|13600.1|136
1694452500000|2023-09-11 17:15:00|13604.5|13602.5|13604|13602|13604.6|13602.6|13603.1|13601.1|70
1694452800000|2023-09-11 17:20:00|13603.9|13601.9|13603.9|13600.4|13604.7|13602|13603|13600.2|144
1694453100000|2023-09-11 17:25:00|13604|13600.5|13604.5|13602.5|13605.7|13602.5|13603.6|13600.1|121
1694453400000|2023-09-11 17:30:00|13604.4|13602.4|13605.9|13603.9|13606.3|13604|13604.4|13601.9|96
1694453700000|2023-09-11 17:35:00|13605.8|13603.8|13605.1|13603.1|13606.2|13604.2|13605|13603|100
1694454000000|2023-09-11 17:40:00|13605|13603|13605.4|13603.4|13605.8|13603.8|13605|13603|93
1694454300000|2023-09-11 17:45:00|13605.3|13603.3|13605.3|13603.3|13606|13604|13604.4|13602.4|111
1694454600000|2023-09-11 17:50:00|13605.2|13603.2|13606.6|13604.6|13607.6|13605.1|13605.2|13603.2|149
1694454900000|2023-09-11 17:55:00|13606.7|13604.7|13606.9|13604.9|13607.4|13605.4|13606.6|13604.6|106
1694455200000|2023-09-11 18:00:00|13606.8|13604.8|13607.1|13605.1|13607.3|13605.3|13606.8|13604.8|63
1694455500000|2023-09-11 18:05:00|13607|13605|13607.9|13605.9|13608.8|13606.3|13606.9|13604.2|107
1694455800000|2023-09-11 18:10:00|13608|13606|13606.4|13604.4|13608.1|13606.1|13605.9|13603.9|76
1694456100000|2023-09-11 18:15:00|13606.5|13604.5|13606.1|13604.1|13607.3|13605.3|13606.1|13604.1|89
1694456400000|2023-09-11 18:20:00|13606.2|13604.2|13606.2|13604.2|13606.3|13604.3|13606|13604|44
1694456700000|2023-09-11 18:25:00|13606.3|13604.3|13606.9|13604.9|13607|13605|13606|13604|68
1694457000000|2023-09-11 18:30:00|13606.8|13604.8|13606.3|13604.3|13607.5|13605.5|13605.8|13603.8|70
1694457300000|2023-09-11 18:35:00|13606.2|13604.2|13607.2|13605.2|13607.2|13605.2|13606.2|13604.2|49
1694457600000|2023-09-11 18:40:00|13607.3|13605.3|13609.5|13606|13609.7|13606.5|13607.1|13604.4|127
1694457900000|2023-09-11 18:45:00|13609.6|13606.1|13609.1|13607.1|13609.9|13607.4|13608.3|13605.6|146
1694458200000|2023-09-11 18:50:00|13609|13607|13609.8|13607.8|13610|13608|13608.9|13606.9|78
1694458500000|2023-09-11 18:55:00|13609.9|13607.9|13609|13607|13610|13608|13609|13607|72
1694458800000|2023-09-11 19:00:00|13608.9|13606.9|13609.2|13605.7|13609.9|13606.9|13608.3|13604.8|120
1694459100000|2023-09-11 19:05:00|13609.3|13605.8|13610.9|13607.4|13611.5|13608|13609.3|13605.8|173
1694459400000|2023-09-11 19:10:00|13611|13607.5|13611.9|13608.4|13612|13608.5|13610.9|13607.4|66
1694459700000|2023-09-11 19:15:00|13612.1|13608.6|13612|13608.5|13612.9|13610|13611.8|13608.3|90
1694460000000|2023-09-11 19:20:00|13611.9|13608.4|13609.6|13606.1|13611.9|13608.4|13609.6|13606.1|51
1694460300000|2023-09-11 19:25:00|13609.5|13606|13608.6|13605.1|13609.7|13606.2|13608.5|13605|52
1694460600000|2023-09-11 19:30:00|13608.5|13605|13607.4|13603.9|13608.5|13605|13607.3|13603.8|72
1694460900000|2023-09-11 19:35:00|13607.3|13603.8|13608.1|13604.6|13608.2|13604.7|13607.3|13603.8|116
1694461200000|2023-09-11 19:40:00|13608|13604.5|13608.5|13605|13608.5|13605.2|13607.2|13604|96
1694461500000|2023-09-11 19:45:00|13608.6|13605.1|13609.5|13606|13609.7|13606.7|13608.4|13604.9|116
1694461800000|2023-09-11 19:50:00|13609.6|13606.1|13608|13604.5|13609.7|13606.2|13607.7|13604.2|93
1694462100000|2023-09-11 19:55:00|13608.1|13604.6|13606.9|13603.4|13608.6|13605.1|13606.6|13603.1|129
1694462400000|2023-09-11 20:00:00|13606.8|13603.3|13606.9|13603.4|13607|13604.3|13606.3|13603.2|51
1694462700000|2023-09-11 20:05:00|13607|13603.5|13606.3|13602.8|13607|13603.6|13605.5|13602.7|34
1694463000000|2023-09-11 20:10:00|13606.2|13602.7|13605.9|13602.4|13606.4|13603.6|13605.6|13602.4|16
1694463300000|2023-09-11 20:15:00|13606|13602.5|13605.2|13601.7|13606.1|13603.2|13605.1|13601.6|35
1694463600000|2023-09-11 20:20:00|13605.1|13601.6|13605.4|13601.9|13605.5|13602|13605|13601.5|40
1694463900000|2023-09-11 20:25:00|13605.3|13601.8|13605.5|13602|13606|13602.5|13605.2|13601.7|77
1694464200000|2023-09-11 20:30:00|13605.6|13602.1|13605.8|13602.3|13605.9|13602.4|13605.6|13602.1|23
1694464500000|2023-09-11 20:35:00|13605.7|13602.2|13605.9|13602.4|13606|13603.1|13605.1|13602.2|21
1694464800000|2023-09-11 20:40:00|13605.8|13602.3|13607.7|13604.2|13607.7|13604.2|13605.6|13602.1|37
1694465100000|2023-09-11 20:45:00|13607.6|13604.1|13607.5|13604|13608|13604.5|13607.4|13603.9|82
1694465400000|2023-09-11 20:50:00|13607.3|13603.8|13608.1|13604.6|13608.5|13605|13607.2|13603.7|59
1694465700000|2023-09-11 20:55:00|13608.2|13604.5|13608.7|13602.2|13608.7|13604.6|13607.1|13602.1|77
1694466000000|2023-09-11 21:00:00|13613.3|13597.3|13614.5|13598.5|13614.5|13598.5|13612.8|13596.8|20
1694466300000|2023-09-11 21:05:00|13614.6|13598.6|13614.5|13598.5|13614.8|13598.8|13613.8|13597.8|14
1694466600000|2023-09-11 21:10:00|13614.6|13598.6|13614.6|13598.6|13614.8|13598.8|13614.2|13598.2|21
1694466900000|2023-09-11 21:15:00|13614.3|13598.3|13614.7|13598.7|13615.2|13599.2|13614.3|13598.3|20
1694467200000|2023-09-11 21:20:00|13614.5|13598.5|13614.7|13598.7|13615.3|13599.3|13614.3|13598.3|9
1694467500000|2023-09-11 21:25:00|13614.9|13598.9|13614.9|13598.9|13615.1|13599.1|13614.4|13598.4|14
1694467800000|2023-09-11 21:30:00|13614.7|13598.7|13614.6|13598.6|13616.5|13600.5|13612.9|13596.9|97
1694468100000|2023-09-11 21:35:00|13614|13598|13612.9|13596.9|13614.3|13598.3|13612.8|13596.8|54
1694468400000|2023-09-11 21:40:00|13613.1|13597.1|13612.3|13596.3|13614.9|13598.9|13610.3|13594.3|228
1694468700000|2023-09-11 21:45:00|13612.9|13596.9|13612.4|13596.4|13614.6|13598.6|13611.3|13595.3|395
1694469000000|2023-09-11 21:50:00|13612.3|13596.3|13611.6|13595.6|13614.2|13598.2|13610.2|13594.2|226
1694469300000|2023-09-11 21:55:00|13611.9|13595.9|13612.9|13596.9|13615.1|13599.1|13610.7|13594.7|318
1694469600000|2023-09-11 22:00:00|13612.2|13596.2|13608.5|13600.6|13613.8|13601.5|13606.6|13593|349
1694469900000|2023-09-11 22:05:00|13608.1|13600.9|13604|13598.5|13608.2|13602.3|13604|13598.5|109
1694470200000|2023-09-11 22:10:00|13603.9|13598.6|13603.5|13599.4|13604|13600|13602.9|13598.4|107
1694470500000|2023-09-11 22:15:00|13603.2|13599.7|13606.3|13602.8|13606.6|13602.9|13603.2|13599|74
1694470800000|2023-09-11 22:20:00|13606.4|13602.9|13606.8|13602.7|13607|13603.1|13606.1|13602.3|54
1694471100000|2023-09-11 22:25:00|13606.9|13602.9|13606.5|13603|13607|13603.1|13606.1|13602.3|62
1694471400000|2023-09-11 22:30:00|13606.7|13602.8|13606.7|13602.7|13606.7|13602.9|13606|13602.4|33
1694471700000|2023-09-11 22:35:00|13606.4|13602.9|13607.2|13603.7|13607.4|13603.8|13606.3|13602.8|55
1694472000000|2023-09-11 22:40:00|13607|13603.5|13606.9|13603.4|13607.4|13603.7|13606.9|13603.4|37
1694472300000|2023-09-11 22:45:00|13606.7|13603.2|13606|13602.3|13606.8|13603.3|13605.7|13602.1|60
1694472600000|2023-09-11 22:50:00|13605.9|13602.4|13605.8|13602.3|13606.2|13602.7|13605.8|13602.3|27
1694472900000|2023-09-11 22:55:00|13606|13602.5|13606|13602.5|13606.3|13602.8|13605.7|13602.2|35
1694473200000|2023-09-11 23:00:00|13606.1|13602.6|13606.3|13602.8|13606.5|13603|13605.5|13602|67
1694473500000|2023-09-11 23:05:00|13606.4|13602.9|13606.2|13602.7|13606.4|13602.9|13605.8|13602.3|53
1694473800000|2023-09-11 23:10:00|13606.1|13602.6|13606.8|13603.3|13606.8|13603.3|13605.6|13602.1|42
1694474100000|2023-09-11 23:15:00|13607|13603.5|13606.8|13603.3|13607.5|13604|13606.5|13603|50
1694474400000|2023-09-11 23:20:00|13606.7|13603.2|13607.2|13603.7|13607.4|13603.9|13606.7|13603.2|69
1694474700000|2023-09-11 23:25:00|13607.1|13603.6|13606.9|13603.4|13607.3|13604|13605.9|13602.9|48
1694475000000|2023-09-11 23:30:00|13606.8|13603.3|13606.9|13603.4|13607|13604|13606|13603.2|36
1694475300000|2023-09-11 23:35:00|13606.8|13603.3|13606.9|13603.4|13607|13604.3|13606.2|13603|48
1694475600000|2023-09-11 23:40:00|13606.8|13603.3|13606.6|13603.1|13607.1|13603.6|13606.5|13603|58
1694475900000|2023-09-11 23:45:00|13606.7|13603.2|13607.5|13604|13607.7|13604.2|13606.6|13603.1|78
1694476200000|2023-09-11 23:50:00|13607.6|13604.1|13607.5|13604|13607.8|13604.3|13606.9|13603.4|60
1694476500000|2023-09-11 23:55:00|13607.6|13604.1|13608|13604.5|13608.4|13604.9|13607.4|13603.9|70
1694476800000|2023-09-12 00:00:00|13608.1|13604.6|13613.4|13609.9|13613.4|13610.8|13608.1|13604.6|184
1694477100000|2023-09-12 00:05:00|13613.5|13610|13613.6|13611.6|13615.8|13613.8|13612.1|13609.5|134
1694477400000|2023-09-12 00:10:00|13614|13612|13612.2|13610.2|13614.8|13612.4|13611.9|13609.9|182
1694477700000|2023-09-12 00:15:00|13612.1|13610.1|13611.8|13608.3|13614.1|13611.8|13611.2|13608.3|193
1694478000000|2023-09-12 00:20:00|13611.1|13609.1|13612.9|13610.9|13613.5|13611|13609.4|13607.3|208
1694478300000|2023-09-12 00:25:00|13613|13611|13613.8|13611.8|13614.2|13611.8|13611|13608.2|142
1694478600000|2023-09-12 00:30:00|13614.8|13612.8|13615.9|13613.9|13618|13615.1|13614.4|13611.8|195
1694478900000|2023-09-12 00:35:00|13615.8|13613.8|13616.2|13614.2|13616.5|13614.3|13613.8|13611.8|136
1694479200000|2023-09-12 00:40:00|13616.3|13614.3|13614|13612|13617.9|13615.1|13613.9|13611.9|183
1694479500000|2023-09-12 00:45:00|13613.9|13611.9|13614.3|13612.3|13614.6|13612.6|13613.7|13611.7|96
1694479800000|2023-09-12 00:50:00|13614.2|13612.2|13611.2|13609.2|13615|13612.4|13610.6|13607.9|152
1694480100000|2023-09-12 00:55:00|13611.1|13609.1|13612.9|13610.9|13613.8|13611.5|13611|13609|173
1694480400000|2023-09-12 01:00:00|13613|13611|13616.2|13614.2|13617|13614.3|13612.9|13610.1|239
1694480700000|2023-09-12 01:05:00|13616.1|13614.1|13612.8|13610.8|13616.7|13614.1|13612.7|13610.7|157
1694481000000|2023-09-12 01:10:00|13612.9|13610.9|13603.9|13600.4|13614|13612|13597.8|13594.3|308
1694481300000|2023-09-12 01:15:00|13604|13600.5|13607.1|13605.1|13607.9|13605.4|13600.7|13597.2|273
1694481600000|2023-09-12 01:20:00|13607.2|13605.2|13613.9|13611.9|13613.9|13611.9|13606.7|13604.5|156
1694481900000|2023-09-12 01:25:00|13613.8|13611.8|13609.7|13607.7|13614.2|13612.2|13609.7|13607.7|141
1694482200000|2023-09-12 01:30:00|13609.8|13607.8|13614.3|13612.3|13614.6|13612.3|13609.7|13606.6|271
1694482500000|2023-09-12 01:35:00|13614.4|13612.4|13614.2|13612.2|13615.5|13613.5|13614|13611.8|137
1694482800000|2023-09-12 01:40:00|13614.4|13612.4|13611.9|13609.9|13614.4|13612.4|13611.2|13608.8|176
1694483100000|2023-09-12 01:45:00|13611.8|13609.8|13613|13611|13615|13612.2|13611|13609|167
1694483400000|2023-09-12 01:50:00|13612.9|13610.9|13611.5|13609.5|13614.2|13612.2|13610.7|13607.9|181
1694483700000|2023-09-12 01:55:00|13611.6|13609.6|13608|13606|13611.9|13609.9|13607.1|13604.7|269
1694484000000|2023-09-12 02:00:00|13608.1|13606.1|13610|13608|13611.4|13609.4|13608.1|13605.5|166
1694484300000|2023-09-12 02:05:00|13609.9|13607.9|13604.4|13602.4|13609.9|13607.9|13602.7|13600.7|201
1694484600000|2023-09-12 02:10:00|13604.5|13602.5|13606.3|13604.3|13606.9|13604.3|13601.9|13599.9|136
1694484900000|2023-09-12 02:15:00|13606.4|13604.4|13605.6|13603.6|13607.1|13605.1|13604.4|13602.4|178
1694485200000|2023-09-12 02:20:00|13605.5|13603.5|13605.1|13603.1|13606.2|13604.2|13604.4|13602.4|133
1694485500000|2023-09-12 02:25:00|13605.2|13603.2|13608.1|13604.6|13608.2|13604.8|13605.1|13602.7|169
1694485800000|2023-09-12 02:30:00|13608.2|13604.7|13606.7|13604.7|13608.6|13605.3|13604.9|13602.9|135
1694486100000|2023-09-12 02:35:00|13606.8|13604.8|13604.7|13602.7|13607.4|13605.4|13604.5|13602.5|151
1694486400000|2023-09-12 02:40:00|13604.6|13602.6|13601.4|13599.4|13605.1|13603.1|13599.8|13597.2|191
1694486700000|2023-09-12 02:45:00|13601.5|13599.5|13602.5|13600.5|13604.6|13601.5|13601.5|13599.5|128
1694487000000|2023-09-12 02:50:00|13602.6|13600.6|13601.5|13599.5|13603|13601|13600.7|13597.9|167
1694487300000|2023-09-12 02:55:00|13601.4|13599.4|13599.9|13597.9|13602.9|13599.6|13599.8|13597.2|154
1694487600000|2023-09-12 03:00:00|13600|13598|13603.3|13601.3|13606.4|13603.3|13599.9|13597.7|200
1694487900000|2023-09-12 03:05:00|13603.2|13601.2|13600.2|13598.2|13604.1|13601.9|13600.1|13598.1|182
1694488200000|2023-09-12 03:10:00|13600.1|13598.1|13603.2|13601.2|13603.7|13601.5|13600|13597.1|132
1694488500000|2023-09-12 03:15:00|13603.3|13601.3|13605.7|13603.7|13606.6|13604.6|13603.3|13601.3|144
1694488800000|2023-09-12 03:20:00|13605.4|13603.4|13605.3|13603.3|13605.7|13603.5|13602.5|13600.5|135
1694489100000|2023-09-12 03:25:00|13605.2|13603.2|13606|13604|13606.1|13604.1|13603.8|13601.8|126
1694489400000|2023-09-12 03:30:00|13606.1|13604.1|13604.3|13602.3|13606.4|13604.4|13604.3|13602.3|108
1694489700000|2023-09-12 03:35:00|13604.2|13602.2|13606.9|13604.9|13606.9|13604.9|13603.5|13601.5|129
1694490000000|2023-09-12 03:40:00|13607|13605|13604.2|13602.2|13607.1|13605|13604.1|13601.3|159
1694490300000|2023-09-12 03:45:00|13604.3|13602.3|13605.1|13603.1|13606.3|13603.7|13604.1|13602.1|132
1694490600000|2023-09-12 03:50:00|13605.2|13603.2|13606.1|13604.1|13607.6|13605.6|13605.2|13603.2|95
1694490900000|2023-09-12 03:55:00|13605.9|13603.9|13607|13605|13607.4|13605.4|13605.4|13603.4|113
1694491200000|2023-09-12 04:00:00|13606.9|13604.9|13609|13605.5|13609.2|13605.7|13606.6|13604.3|104
1694491500000|2023-09-12 04:05:00|13608.9|13605.4|13609.2|13605.7|13609.3|13606.3|13607.8|13605.2|110
1694491800000|2023-09-12 04:10:00|13608.5|13606.5|13608.9|13606.9|13610.5|13607.1|13607.7|13605.2|172
1694492100000|2023-09-12 04:15:00|13609|13607|13609.6|13606.1|13610.3|13607.7|13608.8|13605.9|121
1694492400000|2023-09-12 04:20:00|13609.5|13606|13609.3|13605.8|13610.2|13607|13608.5|13605.2|115
1694492700000|2023-09-12 04:25:00|13609.2|13605.7|13610|13606.5|13610.4|13607.8|13608.6|13605.7|124
1694493000000|2023-09-12 04:30:00|13609.9|13606.4|13607.8|13605.8|13609.9|13607.3|13607.7|13605.3|92
1694493300000|2023-09-12 04:35:00|13607.7|13605.7|13608|13606|13608|13606|13606.6|13604.6|88
1694493600000|2023-09-12 04:40:00|13607.9|13605.9|13607.2|13605.2|13609.1|13607.1|13606.9|13604.9|126
1694493900000|2023-09-12 04:45:00|13607.3|13605.3|13606.9|13604.9|13608.2|13606.2|13606.7|13604.7|102
1694494200000|2023-09-12 04:50:00|13607|13605|13607.1|13605.1|13607.1|13605.1|13606.6|13604.6|66
1694494500000|2023-09-12 04:55:00|13607|13605|13607.8|13605.8|13608|13606|13606.7|13604.7|123
1694494800000|2023-09-12 05:00:00|13608.7|13605.2|13609.3|13607.3|13609.6|13607.5|13607.6|13604.8|184
1694495100000|2023-09-12 05:05:00|13609.4|13607.4|13610|13608|13610.6|13608.6|13609.4|13607.4|78
1694495400000|2023-09-12 05:10:00|13610.1|13608.1|13609.6|13607.6|13610.4|13608.4|13609.3|13607.3|94
1694495700000|2023-09-12 05:15:00|13609.7|13607.7|13610.9|13608.9|13611.5|13609.5|13609.3|13607.3|104
1694496000000|2023-09-12 05:20:00|13611|13609|13609.7|13607.7|13611.7|13609.7|13609.3|13607.3|110
1694496300000|2023-09-12 05:25:00|13609.8|13607.8|13611.4|13609.4|13611.4|13609.4|13609.7|13607.7|94
1694496600000|2023-09-12 05:30:00|13611.5|13609.5|13613.4|13611.4|13614.1|13612.1|13611.5|13609.5|121
1694496900000|2023-09-12 05:35:00|13613.5|13611.5|13612.8|13610.8|13613.7|13611.7|13612.3|13610.3|99
1694497200000|2023-09-12 05:40:00|13612.7|13610.7|13613.1|13611.1|13614.1|13611.7|13612.3|13609.6|151
1694497500000|2023-09-12 05:45:00|13613.2|13611.2|13616.8|13613.3|13617|13614.1|13612.8|13610.4|135
1694497800000|2023-09-12 05:50:00|13616.9|13613.4|13617.2|13615.2|13617.9|13615.9|13615.8|13613.4|110
1694498100000|2023-09-12 05:55:00|13617.4|13615.4|13617.1|13615.1|13619|13616.8|13617|13614.7|116
1694498400000|2023-09-12 06:00:00|13617.6|13614.1|13619|13615.5|13620|13618|13614.4|13611.3|237
1694498700000|2023-09-12 06:05:00|13618.9|13615.4|13618.2|13616.2|13619.4|13617.4|13616.9|13614.9|266
1694499000000|2023-09-12 06:10:00|13618.1|13616.1|13615.6|13613.6|13618.2|13616.2|13615|13613|164
1694499300000|2023-09-12 06:15:00|13615.5|13613.5|13615.2|13613.2|13617.2|13615.2|13614.6|13612.6|169
1694499600000|2023-09-12 06:20:00|13615.1|13613.1|13617.6|13615.6|13618.8|13616.8|13614.4|13612.4|147
1694499900000|2023-09-12 06:25:00|13617.7|13615.7|13616.6|13614.6|13620.9|13618.2|13616.5|13614|160
1694500200000|2023-09-12 06:30:00|13617.4|13613.9|13616.8|13614.8|13619|13616.2|13616.1|13613.9|193
1694500500000|2023-09-12 06:35:00|13616.7|13614.7|13617.3|13613.8|13620|13616.8|13616.7|13613.8|191
1694500800000|2023-09-12 06:40:00|13617.4|13613.9|13616.9|13614.9|13617.8|13615.2|13614.2|13611.2|143
1694501100000|2023-09-12 06:45:00|13617|13615|13615.5|13612|13618.7|13615.9|13614.4|13611.8|168
1694501400000|2023-09-12 06:50:00|13615.4|13611.9|13616.2|13614.2|13616.8|13614.2|13614|13611.6|141
1694501700000|2023-09-12 06:55:00|13616.1|13614.1|13616.2|13614.2|13617.7|13615.1|13614.4|13612.2|149
1694502000000|2023-09-12 07:00:00|13616.1|13614.1|13615.7|13613.7|13616.3|13614.3|13613.9|13611.9|203
1694502300000|2023-09-12 07:05:00|13615.8|13613.8|13618.9|13616.9|13619.2|13617.2|13615.8|13613.8|246
1694502600000|2023-09-12 07:10:00|13618.8|13616.8|13622.5|13619|13623.6|13620.9|13618.8|13616.3|248
1694502900000|2023-09-12 07:15:00|13622.6|13619.1|13618.1|13616.1|13622.8|13620|13617.8|13615.8|234
1694503200000|2023-09-12 07:20:00|13618.2|13616.2|13619.2|13617.2|13620.2|13618.2|13616.1|13613.5|186
1694503500000|2023-09-12 07:25:00|13619.3|13617.3|13616.4|13614.4|13620|13618|13616.4|13614.4|183
1694503800000|2023-09-12 07:30:00|13616.5|13614.5|13616.6|13614.6|13618.5|13616.1|13615.7|13613.7|156
1694504100000|2023-09-12 07:35:00|13616.7|13614.7|13619.1|13617.1|13619.3|13617.3|13616.6|13614.4|161
1694504400000|2023-09-12 07:40:00|13619|13617|13618.2|13616.2|13619.7|13617.7|13617.7|13615.7|118
1694504700000|2023-09-12 07:45:00|13618.1|13616.1|13621|13619|13621.2|13619.2|13617.1|13614.5|187
1694505000000|2023-09-12 07:50:00|13620.9|13618.9|13622.4|13620.4|13624.6|13622.6|13620.8|13618.8|252
1694505300000|2023-09-12 07:55:00|13622.5|13620.5|13623.8|13621.8|13624.7|13622.7|13621.8|13619.8|220
1694505600000|2023-09-12 08:00:00|13623.9|13621.9|13623.5|13621.5|13625.7|13623.7|13623.3|13621.3|200
1694505900000|2023-09-12 08:05:00|13623.6|13621.6|13621.2|13619.2|13624.4|13622.4|13620.6|13618.6|169
1694506200000|2023-09-12 08:10:00|13621.1|13619.1|13617.1|13615.1|13621.2|13619.2|13616.1|13613.6|258
1694506500000|2023-09-12 08:15:00|13617.2|13615.2|13619.3|13617.3|13619.9|13617.8|13616.8|13614.8|179
1694506800000|2023-09-12 08:20:00|13619.4|13617.4|13619.1|13617.1|13622.9|13620|13618|13616|192
1694507100000|2023-09-12 08:25:00|13619|13617|13616.5|13614.5|13619.8|13617.3|13616.5|13614.5|199
1694507400000|2023-09-12 08:30:00|13616.3|13614.3|13615.6|13613.6|13617.3|13615.3|13615.4|13613.4|103
1694507700000|2023-09-12 08:35:00|13615.7|13613.7|13615.4|13613.4|13616.6|13614.6|13615.2|13613.2|132
1694508000000|2023-09-12 08:40:00|13615.5|13613.5|13618.5|13616.5|13618.6|13616.6|13614|13612|156
1694508300000|2023-09-12 08:45:00|13618.6|13616.6|13618.2|13616.2|13619.6|13617.6|13616.9|13614.9|156
1694508600000|2023-09-12 08:50:00|13618.3|13616.3|13617.9|13615.9|13618.8|13616.8|13617.1|13615.1|168
1694508900000|2023-09-12 08:55:00|13618|13616|13619.7|13616.2|13620.4|13618.4|13618|13616|197
1694509200000|2023-09-12 09:00:00|13619.6|13616.1|13617.2|13613.7|13619.9|13616.7|13617.2|13613.7|163
1694509500000|2023-09-12 09:05:00|13617.3|13613.8|13616.2|13612.7|13617.5|13614.7|13616|13612.5|151
1694509800000|2023-09-12 09:10:00|13616.3|13612.8|13617.6|13614.1|13617.9|13614.4|13615.4|13612.6|100
1694510100000|2023-09-12 09:15:00|13617.7|13614.2|13616.9|13614.9|13617.7|13614.9|13615.5|13613|121
1694510400000|2023-09-12 09:20:00|13617|13615|13616|13614|13618.4|13616.2|13615.7|13613.7|130
1694510700000|2023-09-12 09:25:00|13615.9|13613.9|13614.9|13612.9|13616.8|13614|13614.6|13612.6|132
1694511000000|2023-09-12 09:30:00|13615|13613|13617.5|13615.5|13619|13617|13614.9|13612.9|158
1694511300000|2023-09-12 09:35:00|13617.4|13615.4|13616|13614|13617.5|13615.5|13615.1|13613.1|183
1694511600000|2023-09-12 09:40:00|13616.1|13614.1|13613.8|13611.8|13617.1|13615.1|13613.5|13611.5|145
1694511900000|2023-09-12 09:45:00|13613.9|13611.9|13615.3|13611.8|13616.9|13614.1|13613.2|13610.4|218
1694512200000|2023-09-12 09:50:00|13615.2|13611.7|13615|13613|13618.3|13615.4|13614.9|13611.7|191
1694512500000|2023-09-12 09:55:00|13615.3|13613.3|13616.3|13614.3|13617.1|13614.6|13614|13612|166
1694512800000|2023-09-12 10:00:00|13616.2|13614.2|13615.6|13612.1|13617.2|13614.5|13614.5|13611.3|201
1694513100000|2023-09-12 10:05:00|13614.8|13612.8|13617.4|13615.4|13617.4|13615.4|13614.8|13612.6|144
1694513400000|2023-09-12 10:10:00|13617.3|13615.3|13617.1|13613.6|13618.4|13615.7|13615.6|13613.5|126
1694513700000|2023-09-12 10:15:00|13617|13613.5|13617.7|13614.2|13618.1|13615.5|13615.9|13613.1|174
1694514000000|2023-09-12 10:20:00|13617.8|13614.3|13616.3|13612.8|13618.9|13615.4|13616.3|13612.8|95
1694514300000|2023-09-12 10:25:00|13616.2|13612.7|13617.3|13613.8|13617.6|13614.1|13616.2|13612.7|127
1694514600000|2023-09-12 10:30:00|13617.4|13613.9|13616.7|13614.7|13617.6|13615|13615|13612.1|147
1694514900000|2023-09-12 10:35:00|13616.8|13614.8|13618|13616|13621.9|13618.4|13616.3|13613.3|237
1694515200000|2023-09-12 10:40:00|13617.9|13615.9|13625.1|13621.6|13625.4|13622|13617.8|13615.8|204
1694515500000|2023-09-12 10:45:00|13625.2|13621.7|13624.9|13622.9|13626|13624|13624.3|13621.5|206
1694515800000|2023-09-12 10:50:00|13625|13623|13623.9|13621.9|13626.3|13624.1|13623.9|13621.9|190
1694516100000|2023-09-12 10:55:00|13624|13622|13623|13621|13624.2|13622.2|13621.8|13619.5|175
1694516400000|2023-09-12 11:00:00|13622.9|13620.9|13624.1|13622.1|13625.4|13623.4|13622.6|13619.8|170
1694516700000|2023-09-12 11:05:00|13624.3|13622.3|13623.6|13621.6|13624.9|13622.3|13623|13621|140
1694517000000|2023-09-12 11:10:00|13623.7|13621.7|13624.2|13622.2|13625.5|13623.1|13623.7|13621.5|139
1694517300000|2023-09-12 11:15:00|13624.1|13622.1|13623.7|13621.7|13625.4|13623.4|13621.5|13619.5|195
1694517600000|2023-09-12 11:20:00|13623.8|13621.8|13626|13624|13626.2|13624.2|13622.9|13620.9|148
1694517900000|2023-09-12 11:25:00|13626.1|13624.1|13624.9|13622.9|13626.6|13624.6|13624.6|13622.6|140
1694518200000|2023-09-12 11:30:00|13625|13623|13625.8|13623.8|13627.5|13625.5|13624.9|13622.4|187
1694518500000|2023-09-12 11:35:00|13625.9|13623.9|13625.9|13623.9|13626.9|13624.5|13624|13622|176
1694518800000|2023-09-12 11:40:00|13625.8|13623.8|13623.2|13621.2|13626|13624|13622.9|13620.9|145
1694519100000|2023-09-12 11:45:00|13623.1|13621.1|13622.9|13620.9|13626|13623.2|13622.7|13620.3|181
1694519400000|2023-09-12 11:50:00|13622.8|13620.8|13623.9|13620.4|13624.1|13620.8|13621.9|13619.4|182
1694519700000|2023-09-12 11:55:00|13624|13620.5|13623.8|13620.3|13624.6|13621.4|13622.2|13619.3|189
1694520000000|2023-09-12 12:00:00|13623.7|13620.2|13623.6|13620.1|13624.6|13621.7|13622.7|13619.2|236
1694520300000|2023-09-12 12:05:00|13623.5|13620|13626.9|13623.4|13627.8|13625.2|13623.1|13619.6|236
1694520600000|2023-09-12 12:10:00|13626.8|13623.3|13625.1|13623.1|13627|13623.9|13623.4|13620.4|211
1694520900000|2023-09-12 12:15:00|13625|13623|13627.2|13625.2|13628.6|13626.6|13625|13623|188
1694521200000|2023-09-12 12:20:00|13627.1|13625.1|13631.5|13629.5|13632.8|13630.6|13627.1|13625.1|242
1694521500000|2023-09-12 12:25:00|13631.2|13629.2|13627.9|13625.9|13631.4|13629.4|13627|13625|223
1694521800000|2023-09-12 12:30:00|13628|13626|13626.6|13624.6|13629.2|13627.2|13625.8|13623.8|159
1694522100000|2023-09-12 12:35:00|13626.5|13624.5|13625.4|13623.4|13628.8|13626.4|13624.8|13622.8|250
1694522400000|2023-09-12 12:40:00|13625.7|13622.2|13623.9|13621.9|13625.7|13622.2|13619.8|13617.1|318
1694522700000|2023-09-12 12:45:00|13624.1|13622.1|13626.9|13624.9|13627.3|13625.1|13623.8|13620.8|252
1694523000000|2023-09-12 12:50:00|13627|13625|13627.1|13625.1|13629.1|13627.1|13626.2|13623.5|224
1694523300000|2023-09-12 12:55:00|13627.2|13625.2|13629.1|13627.1|13631|13629|13627.2|13625.2|159
1694523600000|2023-09-12 13:00:00|13629.2|13627.2|13632.3|13630.3|13636.2|13633.3|13629.2|13627.2|303
1694523900000|2023-09-12 13:05:00|13632.4|13630.4|13631.9|13628.4|13633|13630.4|13629.2|13626.7|251
1694524200000|2023-09-12 13:10:00|13631.1|13629.1|13634.9|13632.9|13636.1|13633.2|13630.9|13628.5|176
1694524500000|2023-09-12 13:15:00|13635|13633|13633.1|13631.1|13637.7|13635.2|13631.6|13629.6|187
1694524800000|2023-09-12 13:20:00|13633|13631|13630.9|13628.9|13635.3|13632.1|13630.1|13628.1|218
1694525100000|2023-09-12 13:25:00|13631|13629|13632.9|13630.9|13634.3|13632.3|13630.9|13628.3|223
1694525400000|2023-09-12 13:30:00|13632.8|13630.8|13629.9|13627.9|13633.2|13631.2|13628.9|13625.7|332
1694525700000|2023-09-12 13:35:00|13630|13628|13630.8|13627.3|13632.1|13628.6|13627.8|13625|315
1694526000000|2023-09-12 13:40:00|13630.9|13627.4|13632.5|13630.5|13633.1|13630.5|13629.9|13626.5|248
1694526300000|2023-09-12 13:45:00|13632.3|13630.3|13637.1|13635.1|13637.1|13635.1|13631.7|13629.7|246
1694526600000|2023-09-12 13:50:00|13637|13635|13634.2|13632.2|13637.1|13635.1|13633.8|13631.8|236
1694526900000|2023-09-12 13:55:00|13634.1|13632.1|13631.7|13629.7|13635.2|13633.2|13631.7|13629.3|215
1694527200000|2023-09-12 14:00:00|13631.6|13629.6|13631.4|13629.4|13632.5|13630.3|13630.5|13628.5|205
1694527500000|2023-09-12 14:05:00|13631.3|13629.3|13633.1|13631.1|13633.3|13631.3|13630.8|13628.1|140
1694527800000|2023-09-12 14:10:00|13633|13631|13630.3|13628.3|13634.2|13632.2|13629.8|13626.9|216
1694528100000|2023-09-12 14:15:00|13630.2|13628.2|13630.6|13628.6|13631.8|13629.3|13629.6|13626.8|181
1694528400000|2023-09-12 14:20:00|13630.7|13628.7|13631.6|13628.1|13633.8|13630.8|13630.7|13627.6|222
1694528700000|2023-09-12 14:25:00|13631|13629|13631.7|13629.7|13633.4|13630.7|13628.8|13626.1|199
1694529000000|2023-09-12 14:30:00|13631.8|13629.8|13628.2|13626.2|13632.2|13630.2|13627.9|13625.9|242
1694529300000|2023-09-12 14:35:00|13628.1|13626.1|13630.2|13628.2|13631.2|13629.2|13627.7|13625.7|183
1694529600000|2023-09-12 14:40:00|13630.3|13628.3|13629.9|13627.9|13631.6|13629.2|13629.6|13626.5|183
1694529900000|2023-09-12 14:45:00|13629.8|13627.8|13631.5|13628|13631.8|13628.4|13629.4|13625.9|184
1694530200000|2023-09-12 14:50:00|13631.6|13628.1|13631.3|13629.3|13632.8|13629.9|13629.9|13627|231
1694530500000|2023-09-12 14:55:00|13631.4|13629.4|13630.8|13628.8|13631.9|13629.7|13630.6|13628.1|132
1694530800000|2023-09-12 15:00:00|13630.7|13628.7|13626.4|13624.4|13631.2|13628.7|13626.3|13623.7|193
1694531100000|2023-09-12 15:05:00|13626.5|13624.5|13626|13624|13627.1|13624.5|13623.8|13621.8|154
1694531400000|2023-09-12 15:10:00|13625.9|13623.9|13627.1|13625.1|13627.2|13625.2|13624.7|13622.7|174
1694531700000|2023-09-12 15:15:00|13627|13625|13623.8|13621.8|13627.4|13625.1|13623.8|13621.8|163
1694532000000|2023-09-12 15:20:00|13623.9|13621.9|13622.1|13620.1|13625.2|13623.1|13620.6|13617.5|207
1694532300000|2023-09-12 15:25:00|13622|13620|13621.7|13619.7|13623.8|13621.1|13620.8|13618|185
1694532600000|2023-09-12 15:30:00|13621|13619|13620.9|13618.9|13622.1|13620.1|13620.6|13618.6|133
1694532900000|2023-09-12 15:35:00|13621|13619|13622.3|13618.8|13623|13620.3|13620.8|13618.8|154
1694533200000|2023-09-12 15:40:00|13622.4|13618.9|13622.2|13620.2|13622.7|13620.4|13620.9|13618.3|122
1694533500000|2023-09-12 15:45:00|13622.1|13620.1|13621.1|13619.1|13622.2|13620.2|13620.7|13618.7|100
1694533800000|2023-09-12 15:50:00|13621.2|13619.2|13621.8|13619.8|13621.8|13619.8|13619.9|13617.9|128
1694534100000|2023-09-12 15:55:00|13621.7|13619.7|13621.6|13619.6|13622.2|13620.1|13620.8|13618|123
1694534400000|2023-09-12 16:00:00|13622.3|13618.8|13619.3|13615.8|13622.3|13618.8|13619|13615.5|153
1694534700000|2023-09-12 16:05:00|13619.2|13615.7|13618.4|13614.9|13619.7|13617|13617.8|13614.9|105
1694535000000|2023-09-12 16:10:00|13618.3|13614.8|13615|13613|13618.3|13615.6|13614.8|13612.8|101
1694535300000|2023-09-12 16:15:00|13615.1|13613.1|13616.1|13612.6|13616.5|13613.3|13614.5|13611.3|125
1694535600000|2023-09-12 16:20:00|13615.9|13612.4|13616.3|13612.8|13617.5|13614|13614.6|13611.9|135
1694535900000|2023-09-12 16:25:00|13616.4|13612.9|13617.8|13614.3|13617.8|13615|13616.1|13612.6|120
1694536200000|2023-09-12 16:30:00|13617.1|13615.1|13620.7|13618.7|13620.7|13618.7|13617.1|13614.5|125
1694536500000|2023-09-12 16:35:00|13620.8|13618.8|13622.6|13619.1|13622.7|13619.9|13620.7|13617.2|119
1694536800000|2023-09-12 16:40:00|13622.5|13619|13621.8|13618.3|13622.8|13620.1|13621|13618.3|148
1694537100000|2023-09-12 16:45:00|13621.9|13618.4|13621.5|13618|13622|13619.2|13620.9|13617.4|113
1694537400000|2023-09-12 16:50:00|13620.7|13618.7|13622.2|13620.2|13623|13620.2|13620.7|13618.6|110
1694537700000|2023-09-12 16:55:00|13622.1|13620.1|13620.9|13618.9|13623.2|13621.2|13620.8|13618.8|93
1694538000000|2023-09-12 17:00:00|13620.8|13618.8|13619.4|13615.9|13621.2|13619.2|13619|13615.9|133
1694538300000|2023-09-12 17:05:00|13619|13615.5|13619.9|13616.4|13620.2|13617.3|13618.8|13615.3|117
1694538600000|2023-09-12 17:10:00|13620|13616.5|13619.1|13617.1|13620.7|13617.3|13618|13615.5|168
1694538900000|2023-09-12 17:15:00|13619.2|13617.2|13618.5|13615|13620|13617.2|13618.4|13614.9|105
1694539200000|2023-09-12 17:20:00|13618.4|13614.9|13613.8|13611.8|13618.4|13614.9|13613.8|13611.8|89
1694539500000|2023-09-12 17:25:00|13613.9|13611.9|13614.9|13612.9|13615.9|13613.6|13613.8|13611.8|105
1694539800000|2023-09-12 17:30:00|13614.8|13612.8|13615.8|13612.3|13616.8|13613.3|13613.9|13611|115
1694540100000|2023-09-12 17:35:00|13615.7|13612.2|13614.7|13611.2|13615.7|13613|13613.6|13610.5|89
1694540400000|2023-09-12 17:40:00|13614|13612|13617.1|13613.6|13617.1|13614.3|13613.8|13611.1|101
1694540700000|2023-09-12 17:45:00|13617|13613.5|13616|13612.5|13617.1|13614.1|13615.6|13612.4|120
1694541000000|2023-09-12 17:50:00|13615.9|13612.4|13617|13613.5|13617.3|13613.8|13614.5|13611|145
1694541300000|2023-09-12 17:55:00|13617.1|13613.6|13618.8|13615.3|13618.8|13615.3|13616.9|13613.4|136
1694541600000|2023-09-12 18:00:00|13618.9|13615.4|13617.5|13615.5|13619.7|13616.2|13617.3|13615.3|129
1694541900000|2023-09-12 18:05:00|13617.4|13615.4|13617.6|13615.6|13618.5|13615.6|13617.2|13614.5|67
1694542200000|2023-09-12 18:10:00|13617.5|13615.5|13619.5|13616|13619.7|13616.2|13617.5|13614.7|123
1694542500000|2023-09-12 18:15:00|13619.6|13616.1|13617.5|13614|13619.9|13616.4|13617.5|13614|167
1694542800000|2023-09-12 18:20:00|13617.4|13613.9|13614.9|13612.9|13617.4|13613.9|13614.8|13612.1|157
1694543100000|2023-09-12 18:25:00|13614.8|13612.8|13613.2|13611.2|13615.3|13612.9|13612.8|13610.1|169
1694543400000|2023-09-12 18:30:00|13613.3|13611.3|13614.2|13612.2|13614.7|13612.3|13612.8|13610.5|129
1694543700000|2023-09-12 18:35:00|13614.1|13612.1|13614.3|13610.8|13614.6|13612.2|13612.6|13610.4|154
1694544000000|2023-09-12 18:40:00|13614.4|13610.9|13613.1|13611.1|13614.4|13612|13613.1|13610.8|83
1694544300000|2023-09-12 18:45:00|13613.2|13611.2|13615|13611.5|13615.1|13611.6|13612.6|13609.9|129
1694544600000|2023-09-12 18:50:00|13615.1|13611.6|13615.4|13611.9|13616|13613.2|13613.9|13611.3|177
1694544900000|2023-09-12 18:55:00|13615.3|13611.8|13614.3|13610.8|13615.3|13612|13613.5|13610.5|122
1694545200000|2023-09-12 19:00:00|13614.2|13610.7|13614.5|13612.5|13615.3|13612.5|13613.3|13610.3|59
1694545500000|2023-09-12 19:05:00|13614.6|13612.6|13615.2|13611.7|13615.8|13612.9|13614.6|13611.2|83
1694545800000|2023-09-12 19:10:00|13615.3|13611.8|13614.1|13610.6|13615.3|13611.8|13613.5|13610|108
1694546100000|2023-09-12 19:15:00|13614.2|13610.7|13613.7|13610.2|13614.6|13611.1|13612.6|13609.8|83
1694546400000|2023-09-12 19:20:00|13613.6|13610.1|13613.7|13610.2|13614.1|13610.6|13613.5|13610|125
1694546700000|2023-09-12 19:25:00|13613.8|13610.3|13613.7|13610.2|13614|13611.1|13612.9|13609.6|113
1694547000000|2023-09-12 19:30:00|13613.6|13610.1|13613.4|13609.9|13614.8|13611.3|13613.3|13609.8|119
1694547300000|2023-09-12 19:35:00|13613.3|13609.8|13614.7|13611.2|13614.7|13611.2|13613.1|13609.6|66
1694547600000|2023-09-12 19:40:00|13614.8|13611.3|13613.8|13611.8|13615|13612.1|13613.6|13611.1|80
1694547900000|2023-09-12 19:45:00|13613.7|13611.7|13613.6|13610.1|13614.1|13611.7|13612.7|13609.8|70
1694548200000|2023-09-12 19:50:00|13613.5|13610|13613.3|13609.8|13613.7|13610.2|13613.1|13609.6|49
1694548500000|2023-09-12 19:55:00|13613.4|13609.9|13613.8|13610.3|13613.9|13610.4|13613.3|13609.8|83
1694548800000|2023-09-12 20:00:00|13614|13610.5|13614.8|13611.3|13615.2|13611.7|13614|13610.5|88
1694549100000|2023-09-12 20:05:00|13614.7|13611.2|13614.3|13610.8|13614.9|13611.4|13614.3|13610.8|51
1694549400000|2023-09-12 20:10:00|13614.4|13610.9|13614.8|13611.3|13614.9|13611.4|13614.4|13610.9|39
1694549700000|2023-09-12 20:15:00|13614.9|13611.4|13613.4|13609.9|13615.5|13612|13613.3|13609.8|97
1694550000000|2023-09-12 20:20:00|13613.5|13610|13611.3|13607.8|13613.8|13610.3|13611.3|13607.8|68
1694550300000|2023-09-12 20:25:00|13611.4|13607.9|13610.4|13606.9|13611.8|13608.3|13610.2|13606.7|71
1694550600000|2023-09-12 20:30:00|13610.3|13606.8|13608.5|13605|13610.6|13607.1|13608.5|13605|52
1694550900000|2023-09-12 20:35:00|13608.4|13604.9|13607.6|13604.1|13608.6|13605.1|13607.3|13603.8|55
1694551200000|2023-09-12 20:40:00|13607.5|13604|13608.1|13604.6|13608.2|13604.7|13607.5|13604|27
1694551500000|2023-09-12 20:45:00|13608.3|13604.8|13607.8|13604.3|13608.4|13604.9|13607.8|13604.3|74
1694551800000|2023-09-12 20:50:00|13607.4|13603.7|13606.9|13603.4|13607.4|13603.7|13606.6|13602.7|128
1694552100000|2023-09-12 20:55:00|13607|13603.2|13608.5|13602.8|13608.6|13604.1|13606.3|13601.6|136
1694552400000|2023-09-12 21:00:00|13610.6|13600.9|13613.5|13597.5|13614.2|13601|13610.6|13597.5|19
1694552700000|2023-09-12 21:05:00|13613.9|13598.1|13613.8|13598.6|13614|13600.9|13612.1|13597.7|54
1694553000000|2023-09-12 21:10:00|13613.7|13598.7|13613.4|13598.8|13613.8|13600.2|13612.3|13598.4|9
1694553300000|2023-09-12 21:15:00|13613.3|13598.9|13613.6|13597.6|13613.8|13598.9|13613.3|13597.6|38
1694553600000|2023-09-12 21:20:00|13613.5|13597.5|13612.6|13598.5|13613.7|13598.5|13612.5|13597.5|8
1694553900000|2023-09-12 21:25:00|13612.8|13599.6|13612|13599.7|13612.8|13599.7|13611.9|13599.6|6
1694554200000|2023-09-12 21:30:00|13612.1|13599.8|13612.2|13599.7|13613.4|13599.8|13611.8|13598.8|37
1694554500000|2023-09-12 21:35:00|13612.1|13599.6|13611.8|13599.4|13612.9|13599.7|13611.7|13599|43
1694554800000|2023-09-12 21:40:00|13611.7|13599.2|13611.9|13599.2|13612.1|13599.7|13611.7|13599.1|32
1694555100000|2023-09-12 21:45:00|13612|13599|13612.6|13599.8|13613.7|13600.1|13611.7|13598.4|57
1694555400000|2023-09-12 21:50:00|13613|13599.7|13612.6|13599.4|13613.4|13600|13611.9|13599|96
1694555700000|2023-09-12 21:55:00|13612.7|13599.5|13611.4|13601.1|13613.4|13601.2|13611|13599.4|88
1694556000000|2023-09-12 22:00:00|13611.5|13600.5|13609.3|13604.9|13612|13605.3|13608.9|13600.4|133
1694556300000|2023-09-12 22:05:00|13609.5|13604.6|13609.3|13604.7|13609.9|13605.7|13609|13604.4|46
1694556600000|2023-09-12 22:10:00|13609.2|13604.6|13609.3|13605.3|13609.4|13605.6|13608.9|13604.5|47
1694556900000|2023-09-12 22:15:00|13609.2|13605.4|13609.2|13605.7|13609.6|13605.7|13608.9|13604.8|36
1694557200000|2023-09-12 22:20:00|13609.3|13605.6|13609.3|13605.2|13609.4|13605.7|13608.7|13604.6|48
1694557500000|2023-09-12 22:25:00|13609.2|13605.5|13609.2|13605.7|13609.4|13605.7|13608.9|13605.2|23
1694557800000|2023-09-12 22:30:00|13609.1|13605.6|13608.2|13604.7|13609.3|13605.7|13607.9|13604.3|38
1694558100000|2023-09-12 22:35:00|13608|13604.5|13607.8|13604.3|13608.3|13604.8|13607.3|13603.8|33
1694558400000|2023-09-12 22:40:00|13607.6|13604.1|13607.4|13603.9|13607.7|13604.2|13607.4|13603.9|27
1694558700000|2023-09-12 22:45:00|13607.5|13604|13607.9|13604.4|13608|13604.5|13607.3|13603.7|45
1694559000000|2023-09-12 22:50:00|13608.2|13604.7|13608.1|13604.6|13608.2|13604.7|13607.7|13604.2|39
1694559300000|2023-09-12 22:55:00|13607.9|13604.4|13608.2|13604.7|13608.3|13604.8|13607.8|13604.3|42
1694559600000|2023-09-12 23:00:00|13608.1|13604.6|13608.3|13604.8|13608.5|13605|13608|13604.5|48
1694559900000|2023-09-12 23:05:00|13608.4|13604.9|13608.5|13605|13608.7|13605.2|13607.8|13604.3|51
1694560200000|2023-09-12 23:10:00|13608.6|13605.1|13608.9|13605.4|13609|13605.5|13608.5|13605|60
1694560500000|2023-09-12 23:15:00|13608.8|13605.3|13608.8|13605.3|13608.8|13605.3|13608.5|13605|30
1694560800000|2023-09-12 23:20:00|13608.9|13605.4|13608.8|13605.3|13609|13605.5|13608.4|13604.9|33
1694561100000|2023-09-12 23:25:00|13608.7|13605.2|13608.8|13605.3|13608.9|13605.4|13608.6|13605.1|35
1694561400000|2023-09-12 23:30:00|13608.7|13605.2|13608.4|13604.9|13608.9|13605.4|13607.9|13604.4|43
1694561700000|2023-09-12 23:35:00|13608.3|13604.8|13608|13606|13608.9|13606|13608|13604.7|47
1694562000000|2023-09-12 23:40:00|13608.7|13605.2|13607.9|13604.4|13608.8|13606.1|13607.5|13604|64
1694562300000|2023-09-12 23:45:00|13607.7|13604.2|13606|13602.5|13607.9|13604.4|13605.5|13602|131
1694562600000|2023-09-12 23:50:00|13606.1|13602.6|13607|13605|13607.9|13605.1|13606|13602.5|48
1694562900000|2023-09-12 23:55:00|13607.1|13605.1|13608.9|13605.4|13609|13606.2|13607|13604.2|49
1694563200000|2023-09-13 00:00:00|13608.8|13605.3|13605.9|13603.9|13609.1|13606.3|13605.6|13603.6|168
1694563500000|2023-09-13 00:05:00|13606|13604|13605.7|13603.7|13606.4|13604.4|13604.5|13602.5|147
1694563800000|2023-09-13 00:10:00|13605.6|13603.6|13607.7|13604.2|13607.9|13605.9|13605.3|13603.3|129
1694564100000|2023-09-13 00:15:00|13607.2|13605.2|13606.9|13604.9|13608.7|13606.2|13606.9|13603.5|167
1694564400000|2023-09-13 00:20:00|13607.7|13604.2|13611|13607.5|13612.1|13608.6|13607.7|13604.2|205
1694564700000|2023-09-13 00:25:00|13611.6|13608.1|13610.9|13607.4|13612.5|13609.7|13609.6|13607.1|129
1694565000000|2023-09-13 00:30:00|13610.8|13607.3|13606.1|13604.1|13611.1|13608.2|13606|13603.7|159
1694565300000|2023-09-13 00:35:00|13606.2|13604.2|13608.5|13605|13609|13606.1|13606|13604|152
1694565600000|2023-09-13 00:40:00|13608.4|13604.9|13609.1|13607.1|13609.5|13607.1|13606.9|13604.2|148
1694565900000|2023-09-13 00:45:00|13609|13607|13609.8|13607.8|13610.6|13608.6|13608.6|13606.6|110
1694566200000|2023-09-13 00:50:00|13609.7|13607.7|13608.6|13606.6|13610.8|13608.2|13607.8|13605.8|198
1694566500000|2023-09-13 00:55:00|13608.9|13606.9|13611|13609|13612.3|13609.7|13608.9|13606.5|202
1694566800000|2023-09-13 01:00:00|13610.9|13608.9|13609.9|13607.9|13612.6|13610.6|13609.3|13606.9|205
1694567100000|2023-09-13 01:05:00|13610.1|13608.1|13614.7|13612.7|13614.7|13612.7|13610.1|13608.1|202
1694567400000|2023-09-13 01:10:00|13614.6|13612.6|13612.8|13610.8|13614.7|13612.7|13612.7|13610.7|181
1694567700000|2023-09-13 01:15:00|13612.9|13610.9|13610.8|13607.3|13613|13611|13608.1|13606.1|233
1694568000000|2023-09-13 01:20:00|13610.7|13607.2|13611.4|13609.4|13612.8|13610.1|13609.5|13607|180
1694568300000|2023-09-13 01:25:00|13611.5|13609.5|13611.9|13609.9|13613.3|13611.3|13610.5|13607.8|202
1694568600000|2023-09-13 01:30:00|13612.2|13610.2|13611.5|13609.5|13616.3|13613.2|13611|13608.2|347
1694568900000|2023-09-13 01:35:00|13611.4|13609.4|13614.7|13612.7|13615.3|13613.3|13609.9|13607.9|254
1694569200000|2023-09-13 01:40:00|13614.8|13612.8|13615.6|13613.6|13615.6|13613.6|13612.6|13610.4|178
1694569500000|2023-09-13 01:45:00|13615.5|13613.5|13614.9|13611.4|13615.6|13613.6|13613.7|13611.4|162
1694569800000|2023-09-13 01:50:00|13614.1|13612.1|13614.9|13612.9|13616|13614|13613.7|13611.7|183
1694570100000|2023-09-13 01:55:00|13615|13613|13614|13612|13615.4|13613.4|13613.7|13611.7|165
1694570400000|2023-09-13 02:00:00|13613.9|13611.9|13615.1|13611.6|13615.3|13612.9|13611.2|13609|199
1694570700000|2023-09-13 02:05:00|13615.2|13611.7|13615|13613|13616.2|13613.5|13613.6|13611.3|238
1694571000000|2023-09-13 02:10:00|13615.1|13613.1|13619.5|13617.5|13620.2|13618.2|13614.7|13612.7|179
1694571300000|2023-09-13 02:15:00|13619.6|13617.6|13619|13617|13620|13618|13617.8|13615.8|174
1694571600000|2023-09-13 02:20:00|13619.1|13617.1|13623.5|13621.5|13624.4|13621.7|13619.1|13617.1|232
1694571900000|2023-09-13 02:25:00|13624.4|13620.9|13624.4|13622.4|13625.6|13622.9|13623.2|13620.5|163
1694572200000|2023-09-13 02:30:00|13624.5|13622.5|13624.9|13622.9|13626.6|13623.9|13624.3|13621.9|212
1694572500000|2023-09-13 02:35:00|13625|13623|13625.7|13623.7|13628.5|13626.5|13624.9|13622.9|192
1694572800000|2023-09-13 02:40:00|13625.6|13623.6|13627|13625|13627.8|13625.3|13625.6|13623.6|155
1694573100000|2023-09-13 02:45:00|13626.9|13624.9|13625.1|13623.1|13627.2|13625.2|13624.4|13622.4|186
1694573400000|2023-09-13 02:50:00|13625|13623|13624.7|13622.7|13625.5|13623.4|13624.6|13621.9|183
1694573700000|2023-09-13 02:55:00|13624.6|13622.6|13623.9|13621.9|13624.7|13622.7|13621.8|13619.5|216
1694574000000|2023-09-13 03:00:00|13623.8|13621.8|13620.7|13617.2|13624.8|13622.2|13620.7|13617.2|257
1694574300000|2023-09-13 03:05:00|13620.8|13617.3|13621.1|13619.1|13621.2|13619.2|13619.8|13616.9|159
1694574600000|2023-09-13 03:10:00|13621.2|13619.2|13619.3|13617.3|13621.4|13619.4|13619.1|13617.1|140
1694574900000|2023-09-13 03:15:00|13619.2|13617.2|13620.4|13618.4|13620.7|13618.7|13619.2|13617.2|94
1694575200000|2023-09-13 03:20:00|13620.3|13618.3|13621.6|13619.6|13622.1|13620.1|13620.1|13618.1|114
1694575500000|2023-09-13 03:25:00|13621.5|13619.5|13621.3|13619.3|13622.5|13620.5|13620.3|13618.3|125
1694575800000|2023-09-13 03:30:00|13621.2|13619.2|13619.6|13616.1|13621.3|13619.3|13616.9|13614.2|188
1694576100000|2023-09-13 03:35:00|13619.7|13616.2|13618.4|13616.4|13619.8|13616.9|13615.2|13613.2|197
1694576400000|2023-09-13 03:40:00|13618.5|13616.5|13619.7|13617.7|13619.8|13617.8|13618.5|13616.5|108
1694576700000|2023-09-13 03:45:00|13619.6|13617.6|13618.9|13616.9|13619.8|13617.8|13618.8|13616.8|114
1694577000000|2023-09-13 03:50:00|13619|13617|13620.1|13618.1|13620.2|13618.2|13617.9|13615.9|141
1694577300000|2023-09-13 03:55:00|13620|13618|13619.2|13617.2|13620.1|13618.1|13619|13617|101
1694577600000|2023-09-13 04:00:00|13619.1|13617.1|13619.4|13617.4|13619.7|13617.7|13618.3|13616.3|98
1694577900000|2023-09-13 04:05:00|13619.3|13617.3|13619.2|13617.2|13620.1|13618.1|13619.2|13617.2|93
1694578200000|2023-09-13 04:10:00|13619.3|13617.3|13620.5|13618.5|13620.9|13618.9|13619.3|13617.3|145
1694578500000|2023-09-13 04:15:00|13620.6|13618.6|13620.2|13618.2|13620.8|13618.8|13619.2|13616.9|139
1694578800000|2023-09-13 04:20:00|13620.3|13618.3|13620.7|13617.2|13621.2|13618.8|13619.8|13617.1|185
1694579100000|2023-09-13 04:25:00|13620.8|13617.3|13619.6|13617.6|13620.8|13618.2|13619.1|13616.4|175
1694579400000|2023-09-13 04:30:00|13619.5|13617.5|13618.1|13616.1|13621.4|13618.3|13617.7|13615|230
1694579700000|2023-09-13 04:35:00|13618|13616|13619.2|13617.2|13619.2|13617.2|13617.9|13615.9|155
1694580000000|2023-09-13 04:40:00|13619.1|13617.1|13616.1|13614.1|13619.7|13617.2|13615.3|13613.3|188
1694580300000|2023-09-13 04:45:00|13616|13614|13614.2|13612.2|13616.3|13614.3|13613.8|13611.8|163
1694580600000|2023-09-13 04:50:00|13614.3|13612.3|13613.3|13611.3|13614.9|13612.9|13613.1|13610.9|174
1694580900000|2023-09-13 04:55:00|13613.2|13611.2|13612.5|13610.5|13613.3|13611.3|13611.5|13608.8|128
1694581200000|2023-09-13 05:00:00|13612.4|13610.4|13612.5|13609|13613.6|13610.8|13610.8|13608|277
1694581500000|2023-09-13 05:05:00|13612.4|13608.9|13613|13611|13614.3|13612|13611.2|13608.4|163
1694581800000|2023-09-13 05:10:00|13612.8|13610.8|13615.5|13612|13615.6|13613|13612.7|13610|168
1694582100000|2023-09-13 05:15:00|13614.8|13612.8|13617.7|13615.7|13617.7|13615.7|13614.1|13611.4|195
1694582400000|2023-09-13 05:20:00|13617.6|13615.6|13616.7|13614.7|13617.8|13615.8|13616.1|13613.9|115
1694582700000|2023-09-13 05:25:00|13617.5|13614|13616.9|13614.9|13617.5|13615.3|13616|13612.7|126
1694583000000|2023-09-13 05:30:00|13616.8|13614.8|13618.7|13615.2|13621.8|13619.3|13616.5|13614.4|230
1694583300000|2023-09-13 05:35:00|13618.8|13615.3|13619.1|13615.6|13619.4|13616.7|13617.8|13614.9|136
1694583600000|2023-09-13 05:40:00|13619|13615.5|13620.3|13616.8|13620.3|13617.8|13618.9|13615.4|153
1694583900000|2023-09-13 05:45:00|13620.2|13616.7|13619.2|13617.2|13620.2|13617.7|13618.8|13616.2|174
1694584200000|2023-09-13 05:50:00|13619.1|13617.1|13621|13619|13621.9|13619.9|13619|13617|140
1694584500000|2023-09-13 05:55:00|13621.1|13619.1|13618|13614.5|13621.1|13619.1|13617.5|13614.4|163
1694584800000|2023-09-13 06:00:00|13617.9|13614.4|13623|13621|13623.5|13621.1|13617.8|13614.3|365
1694585100000|2023-09-13 06:05:00|13623.8|13620.3|13623.2|13621.2|13625.3|13622.5|13622.1|13619.1|320
1694585400000|2023-09-13 06:10:00|13623.1|13621.1|13623.9|13621.9|13626.5|13623.2|13621.5|13619.5|213
1694585700000|2023-09-13 06:15:00|13623.8|13621.8|13625.8|13623.8|13627|13625|13623.5|13621.5|212
1694586000000|2023-09-13 06:20:00|13625.7|13623.7|13626.4|13624.4|13626.5|13624.5|13623.9|13620.8|232
1694586300000|2023-09-13 06:25:00|13626.5|13624.5|13628.2|13626.2|13628.9|13626.3|13625.7|13623.2|219
1694586600000|2023-09-13 06:30:00|13628.3|13626.3|13630.2|13628.2|13631.4|13629.4|13628.3|13626.3|149
1694586900000|2023-09-13 06:35:00|13630.3|13628.3|13625.5|13623.5|13630.8|13628.8|13625.5|13623.5|141
1694587200000|2023-09-13 06:40:00|13625.6|13623.6|13623.2|13621.2|13625.6|13623.6|13623.1|13621.1|136
1694587500000|2023-09-13 06:45:00|13623.1|13621.1|13622.1|13620.1|13623.1|13621.1|13621.9|13619.9|132
1694587800000|2023-09-13 06:50:00|13622.2|13620.2|13624.7|13622.7|13625.9|13623.2|13622.1|13620.1|125
1694588100000|2023-09-13 06:55:00|13624.8|13622.8|13627.6|13625.6|13627.8|13625.8|13624.7|13622.4|120
1694588400000|2023-09-13 07:00:00|13627.5|13625.5|13628.9|13626.9|13630.6|13628|13627.2|13624.5|244
1694588700000|2023-09-13 07:05:00|13628.8|13626.8|13630.2|13628.2|13630.9|13628.9|13627.7|13625.7|182
1694589000000|2023-09-13 07:10:00|13630.1|13628.1|13626.5|13624.5|13630.2|13628.2|13626.1|13624.1|182
1694589300000|2023-09-13 07:15:00|13626.4|13624.4|13626.9|13624.9|13627.1|13625.1|13624.8|13622.8|208
1694589600000|2023-09-13 07:20:00|13627|13625|13625.8|13623.8|13627.8|13625.8|13624.5|13622.5|209
1694589900000|2023-09-13 07:25:00|13625.7|13623.7|13621.1|13619.1|13626.6|13624.6|13621.1|13618.7|204
1694590200000|2023-09-13 07:30:00|13621|13619|13621.1|13619.1|13623.2|13620.4|13620.4|13617.9|278
1694590500000|2023-09-13 07:35:00|13621|13619|13620.7|13618.7|13621.4|13619.4|13620|13618|184
1694590800000|2023-09-13 07:40:00|13620.8|13618.8|13622.1|13620.1|13623.8|13621.8|13620.3|13618.3|182
1694591100000|2023-09-13 07:45:00|13622.2|13620.2|13618.5|13616.5|13623.2|13621.2|13618.2|13615.7|222
1694591400000|2023-09-13 07:50:00|13618.4|13616.4|13616.2|13614.2|13619|13616.5|13615.3|13613.3|251
1694591700000|2023-09-13 07:55:00|13616.3|13614.3|13615.6|13613.6|13616.8|13614.8|13614.5|13612.5|144
1694592000000|2023-09-13 08:00:00|13615.7|13613.7|13612.4|13610.4|13618.8|13616.1|13612.4|13609.8|214
1694592300000|2023-09-13 08:05:00|13612.3|13610.3|13613|13609.5|13614.9|13611.8|13611.9|13609.2|200
1694592600000|2023-09-13 08:10:00|13613.1|13609.6|13612|13610|13613.5|13610.9|13611.6|13608.8|163
1694592900000|2023-09-13 08:15:00|13612.7|13609.2|13615.1|13613.1|13616.3|13613.2|13611.8|13609.1|257
1694593200000|2023-09-13 08:20:00|13615|13613|13614.1|13612.1|13616.6|13614|13613.5|13611.1|192
1694593500000|2023-09-13 08:25:00|13614|13612|13611.8|13609.8|13614.6|13612.6|13611.5|13609.4|215
1694593800000|2023-09-13 08:30:00|13612.5|13609|13613.9|13611.9|13615|13612.6|13612.2|13608.8|288
1694594100000|2023-09-13 08:35:00|13613.8|13611.8|13614|13610.5|13614.4|13611.8|13611.7|13609.7|190
1694594400000|2023-09-13 08:40:00|13613.2|13611.2|13613.1|13611.1|13614.8|13612|13612.7|13610.7|152
1694594700000|2023-09-13 08:45:00|13612.9|13610.9|13615.1|13613.1|13615.4|13613.4|13612.9|13610.9|132
1694595000000|2023-09-13 08:50:00|13615.2|13613.2|13616|13614|13619.6|13616.7|13615|13612.3|240
1694595300000|2023-09-13 08:55:00|13615.9|13613.9|13617.1|13615.1|13620.2|13617.4|13615.3|13612|252
1694595600000|2023-09-13 09:00:00|13617|13615|13614.7|13612.7|13619.2|13617|13614.6|13612.6|214
1694595900000|2023-09-13 09:05:00|13614.8|13612.8|13615.7|13612.2|13615.9|13613.1|13611.8|13609.1|248
1694596200000|2023-09-13 09:10:00|13615.6|13612.1|13616.1|13614.1|13617.2|13614.3|13613.7|13610.3|208
1694596500000|2023-09-13 09:15:00|13616.2|13614.2|13617.9|13614.4|13618|13615.6|13615.9|13613.9|150
1694596800000|2023-09-13 09:20:00|13618.3|13614.8|13616|13614|13620|13617.2|13615.6|13613.6|179
1694597100000|2023-09-13 09:25:00|13616.1|13614.1|13616.1|13614.1|13617.4|13615.1|13615.9|13613.8|135
1694597400000|2023-09-13 09:30:00|13616.2|13614.2|13612.9|13610.9|13616.2|13614.2|13612.9|13610.9|102
1694597700000|2023-09-13 09:35:00|13613|13611|13614.1|13612.1|13616.3|13613.5|13613|13610.3|168
1694598000000|2023-09-13 09:40:00|13614|13612|13616.7|13614.7|13616.8|13614.8|13613.7|13611.7|199
1694598300000|2023-09-13 09:45:00|13616.6|13614.6|13615.4|13613.4|13617.6|13615.6|13614.6|13612.6|194
1694598600000|2023-09-13 09:50:00|13615.5|13613.5|13616.1|13614.1|13616.8|13614.8|13614.7|13612.7|204
1694598900000|2023-09-13 09:55:00|13616|13614|13618|13614.5|13618.3|13615.4|13615.5|13613.5|200
1694599200000|2023-09-13 10:00:00|13618.1|13614.6|13618.1|13616.1|13618.9|13616.4|13616.9|13614.2|201
1694599500000|2023-09-13 10:05:00|13618|13616|13618.7|13616.7|13620.9|13617.9|13616.9|13614.9|212
1694599800000|2023-09-13 10:10:00|13618.8|13616.8|13618.3|13616.3|13619.5|13617.5|13618.3|13616.3|144
1694600100000|2023-09-13 10:15:00|13618.4|13616.4|13619.2|13617.2|13619.4|13617.4|13617.2|13614.6|198
1694600400000|2023-09-13 10:20:00|13620|13616.5|13617.8|13615.8|13620|13617.2|13617.4|13615|188
1694600700000|2023-09-13 10:25:00|13617.9|13615.9|13617.4|13615.4|13619|13617|13617.3|13615.3|138
1694601000000|2023-09-13 10:30:00|13617.3|13615.3|13617|13615|13618.5|13616.5|13615.5|13613|176
1694601300000|2023-09-13 10:35:00|13616.9|13614.9|13617.9|13615.9|13618.7|13616.7|13616.3|13614|115
1694601600000|2023-09-13 10:40:00|13618|13616|13619.2|13617.2|13619.9|13617.9|13617.8|13615.8|128
1694601900000|2023-09-13 10:45:00|13619.3|13617.3|13620|13618|13620.9|13618.9|13618.1|13616.1|188
1694602200000|2023-09-13 10:50:00|13619.9|13617.9|13618.9|13615.4|13620|13618|13616.9|13614.9|214
1694602500000|2023-09-13 10:55:00|13619|13615.5|13617|13615|13619|13615.5|13616.2|13613.6|134
1694602800000|2023-09-13 11:00:00|13616.9|13614.9|13616|13614|13617.9|13615.2|13615.4|13613.4|106
1694603100000|2023-09-13 11:05:00|13615.9|13613.9|13618|13616|13618|13616|13615.4|13613.4|104
1694603400000|2023-09-13 11:10:00|13618.1|13616.1|13618.5|13616.5|13620.2|13617|13617.7|13615.1|171
1694603700000|2023-09-13 11:15:00|13618.6|13616.6|13618.6|13616.6|13619|13617|13618.1|13616.1|101
1694604000000|2023-09-13 11:20:00|13618.5|13616.5|13616.6|13614.6|13618.7|13616.7|13615.5|13613.5|103
1694604300000|2023-09-13 11:25:00|13616.4|13614.4|13615.5|13613.5|13616.5|13614.5|13615.5|13613.5|152
1694604600000|2023-09-13 11:30:00|13615.4|13613.4|13614.8|13612.8|13616.7|13614.1|13614.3|13612.3|129
1694604900000|2023-09-13 11:35:00|13614.7|13612.7|13611.2|13609.2|13614.9|13612.9|13611.2|13609.2|96
1694605200000|2023-09-13 11:40:00|13611.3|13609.3|13615.7|13613.7|13616.6|13613.7|13611.1|13609.1|122
1694605500000|2023-09-13 11:45:00|13616.5|13613|13615.8|13613.8|13616.9|13614.1|13613.3|13610.6|190
1694605800000|2023-09-13 11:50:00|13615.9|13613.9|13615.3|13613.3|13617.1|13614.2|13613.7|13611.7|190
1694606100000|2023-09-13 11:55:00|13615.2|13613.2|13614.8|13612.8|13616.3|13613.4|13612.6|13610.6|214
1694606400000|2023-09-13 12:00:00|13615.6|13612.1|13617.7|13614.2|13619.4|13616.6|13614.7|13612|212
1694606700000|2023-09-13 12:05:00|13617.8|13614.3|13617.6|13615.6|13618.8|13616.8|13617.4|13614.3|109
1694607000000|2023-09-13 12:10:00|13617.5|13615.5|13619.5|13617.5|13619.9|13617.9|13617.3|13615.3|161
1694607300000|2023-09-13 12:15:00|13619.4|13617.4|13618.2|13616.2|13620.4|13617.8|13617.9|13615.9|156
1694607600000|2023-09-13 12:20:00|13618.3|13616.3|13620.5|13617|13621.5|13618|13618.1|13615.9|225
1694607900000|2023-09-13 12:25:00|13620.6|13617.1|13622.1|13606.1|13624.6|13617.7|13613.4|13606.1|345
1694608200000|2023-09-13 12:30:00|13621.9|13605.9|13625.4|13621.9|13647.7|13640.6|13616.6|13604.4|796
1694608500000|2023-09-13 12:35:00|13625.2|13621.7|13620.1|13616.6|13628|13624.5|13608.8|13605.3|793
1694608800000|2023-09-13 12:40:00|13620|13616.5|13619.2|13615.7|13624.2|13620.7|13615.7|13612.2|693
1694609100000|2023-09-13 12:45:00|13619.3|13615.8|13615.3|13611.8|13626.9|13623.4|13611|13608.4|581
1694609400000|2023-09-13 12:50:00|13615|13611.5|13609.7|13607.7|13615|13611.5|13606|13603.1|530
1694609700000|2023-09-13 12:55:00|13609.8|13607.8|13614|13612|13616.5|13613.7|13607.8|13605.1|497
1694610000000|2023-09-13 13:00:00|13614.1|13612.1|13615.1|13611.6|13619|13616.1|13611.1|13608|529
1694610300000|2023-09-13 13:05:00|13615|13611.5|13617.1|13613.6|13617.9|13615.3|13609.8|13606.9|477
1694610600000|2023-09-13 13:10:00|13617|13613.5|13621.1|13619.1|13623.9|13621|13615.8|13613.5|434
1694610900000|2023-09-13 13:15:00|13621.3|13619.3|13620.6|13618.6|13623.8|13621|13618.1|13615.3|409
1694611200000|2023-09-13 13:20:00|13620.7|13618.7|13610.8|13608.8|13621.4|13618.7|13609.9|13607.5|350
1694611500000|2023-09-13 13:25:00|13611|13609|13612.6|13610.6|13613.2|13611.2|13609.6|13607.6|332
1694611800000|2023-09-13 13:30:00|13612.5|13610.5|13605.6|13603.6|13613.1|13611.1|13603.7|13600.9|437
1694612100000|2023-09-13 13:35:00|13605.7|13603.7|13600.8|13597.3|13607.3|13605.3|13599|13596|394
1694612400000|2023-09-13 13:40:00|13600.9|13597.4|13603.8|13601.8|13606.9|13604.1|13599.8|13596.6|374
1694612700000|2023-09-13 13:45:00|13603.9|13601.9|13605.4|13603.4|13607|13605|13602.8|13600.1|393
1694613000000|2023-09-13 13:50:00|13605.2|13603.2|13609.7|13607.7|13610.6|13608.6|13603.9|13601.9|275
1694613300000|2023-09-13 13:55:00|13609.9|13607.9|13607.8|13605.8|13612.2|13610.2|13605.9|13603.9|343
1694613600000|2023-09-13 14:00:00|13607.9|13605.9|13613.1|13611.1|13613.1|13611.1|13606.9|13604.9|339
1694613900000|2023-09-13 14:05:00|13613.2|13611.2|13614.6|13611.1|13616.9|13614.9|13612.7|13610|326
1694614200000|2023-09-13 14:10:00|13614.5|13611|13612.5|13609|13616.5|13613.2|13609.5|13607|418
1694614500000|2023-09-13 14:15:00|13612.6|13609.1|13614.8|13611.3|13616.7|13613.2|13611.3|13608.8|358
1694614800000|2023-09-13 14:20:00|13614.9|13611.4|13614.8|13612.8|13616.6|13614.2|13613|13610|316
1694615100000|2023-09-13 14:25:00|13614.7|13612.7|13614.2|13610.7|13615.8|13613.1|13612.6|13609.7|301
1694615400000|2023-09-13 14:30:00|13614.3|13610.8|13613.8|13611.8|13616|13613.1|13610|13607.2|350
1694615700000|2023-09-13 14:35:00|13613.9|13611.9|13607.9|13605.9|13614.7|13612.7|13607.9|13605.9|265
1694616000000|2023-09-13 14:40:00|13607.8|13605.8|13606.6|13604.6|13607.8|13605.8|13603.9|13601.3|332
1694616300000|2023-09-13 14:45:00|13606.5|13604.5|13613.4|13609.9|13613.8|13611.1|13606.5|13604.5|322
1694616600000|2023-09-13 14:50:00|13612.2|13610.2|13609|13607|13613.7|13611|13607.7|13605.7|273
1694616900000|2023-09-13 14:55:00|13608.9|13606.9|13609.6|13607.6|13611.1|13608.6|13608.1|13606.1|233
1694617200000|2023-09-13 15:00:00|13609.5|13607.5|13605.9|13603.9|13610.6|13607.6|13605.9|13603.3|276
1694617500000|2023-09-13 15:05:00|13606|13604|13607.9|13605.9|13607.9|13605.9|13605|13602.4|177
1694617800000|2023-09-13 15:10:00|13608|13606|13605.2|13603.2|13608.2|13606.2|13603.8|13601.3|216
1694618100000|2023-09-13 15:15:00|13605.1|13603.1|13604.7|13601.2|13605.5|13603.1|13601.1|13599.1|275
1694618400000|2023-09-13 15:20:00|13604.6|13601.1|13602.9|13600.9|13605.6|13602.8|13601.5|13599.4|277
1694618700000|2023-09-13 15:25:00|13602.8|13600.8|13604|13602|13604.7|13602.2|13602.7|13599.6|275
1694619000000|2023-09-13 15:30:00|13603.9|13601.9|13608.8|13606.8|13609.5|13607.5|13602.8|13600|245
1694619300000|2023-09-13 15:35:00|13608.9|13606.9|13610.4|13608.4|13611.7|13609.1|13608.8|13606.5|171
1694619600000|2023-09-13 15:40:00|13610.3|13608.3|13611.2|13607.7|13611.9|13609.9|13610|13607.1|135
1694619900000|2023-09-13 15:45:00|13611|13607.5|13610.1|13606.6|13611.3|13608.4|13607.8|13605.3|223
1694620200000|2023-09-13 15:50:00|13610.2|13606.7|13610.7|13607.2|13611.7|13608.2|13609.4|13606.5|160
1694620500000|2023-09-13 15:55:00|13610.6|13607.1|13608.7|13606.7|13612|13608.5|13608.5|13605.7|176
1694620800000|2023-09-13 16:00:00|13608.5|13606.5|13608.3|13604.8|13610.3|13607.3|13606.8|13604.3|239
1694621100000|2023-09-13 16:05:00|13608.2|13604.7|13608.6|13605.1|13609.6|13606.1|13606.7|13604.3|198
1694621400000|2023-09-13 16:10:00|13608.5|13605|13608.8|13605.3|13609.9|13607|13607.6|13604.3|142
1694621700000|2023-09-13 16:15:00|13608.7|13605.2|13604.2|13602.2|13608.7|13606|13603.2|13600.5|164
1694622000000|2023-09-13 16:20:00|13604.1|13602.1|13603.1|13601.1|13604.4|13602.4|13602.9|13600.1|186
1694622300000|2023-09-13 16:25:00|13602.8|13600.8|13601|13599|13603|13601|13600.8|13598.1|142
1694622600000|2023-09-13 16:30:00|13600.8|13598.8|13599.7|13597.7|13602.2|13599|13599.3|13596.9|197
1694622900000|2023-09-13 16:35:00|13599.8|13597.8|13602.8|13600.8|13603.4|13601|13599.7|13597.1|173
1694623200000|2023-09-13 16:40:00|13602.9|13600.9|13605.1|13603.1|13605.5|13603.5|13602.9|13600.9|111
1694623500000|2023-09-13 16:45:00|13605.2|13603.2|13604.7|13601.2|13606.2|13603.8|13602.5|13600.5|142
1694623800000|2023-09-13 16:50:00|13604.6|13601.1|13603.1|13601.1|13605.1|13602.2|13601.9|13599.9|147
1694624100000|2023-09-13 16:55:00|13603.2|13601.2|13604.2|13602.2|13606.2|13602.7|13602.7|13600.2|155
1694624400000|2023-09-13 17:00:00|13604.1|13602.1|13606.4|13602.9|13607.1|13603.7|13603.6|13601.5|170
1694624700000|2023-09-13 17:05:00|13606.5|13603|13603.9|13601.9|13606.5|13603.2|13602.6|13600.1|173
1694625000000|2023-09-13 17:10:00|13603.8|13601.8|13601.4|13599.4|13604.4|13602|13600.4|13598.4|182
1694625300000|2023-09-13 17:15:00|13601.3|13599.3|13602.9|13599.4|13603.3|13600.4|13598|13595.5|175
1694625600000|2023-09-13 17:20:00|13602.8|13599.3|13601.4|13597.9|13604|13600.5|13601.3|13597.8|209
1694625900000|2023-09-13 17:25:00|13601.3|13597.8|13603.3|13599.8|13603.3|13599.8|13601.1|13597.6|170
1694626200000|2023-09-13 17:30:00|13603.4|13599.9|13601.6|13598.1|13603.4|13600|13600.6|13598.1|119
1694626500000|2023-09-13 17:35:00|13601.7|13598.2|13600.8|13597.3|13601.7|13598.2|13599.9|13596.4|87
1694626800000|2023-09-13 17:40:00|13600.7|13597.2|13598.7|13595.2|13600.7|13597.2|13598.2|13594.7|154
1694627100000|2023-09-13 17:45:00|13598.6|13595.1|13598.8|13595.3|13599.5|13596|13597|13594.2|174
1694627400000|2023-09-13 17:50:00|13598.7|13595.2|13601.7|13598.2|13601.9|13598.4|13598.6|13595.1|126
1694627700000|2023-09-13 17:55:00|13601.8|13598.3|13601.9|13598.4|13602.4|13599.2|13600.7|13598.2|110
1694628000000|2023-09-13 18:00:00|13601.2|13599.2|13602.8|13599.3|13602.8|13599.3|13600.1|13598.1|83
1694628300000|2023-09-13 18:05:00|13602.9|13599.4|13605.5|13602|13605.5|13602|13602.7|13599.4|164
1694628600000|2023-09-13 18:10:00|13605.6|13602.1|13604.6|13601.1|13605.7|13602.2|13602.6|13600.2|142
1694628900000|2023-09-13 18:15:00|13604.5|13601|13604.8|13602.8|13605.9|13603|13603.9|13600.4|163
1694629200000|2023-09-13 18:20:00|13604.7|13602.7|13604.6|13601.1|13605.3|13603|13604.2|13600.7|140
1694629500000|2023-09-13 18:25:00|13604.5|13601|13604.9|13601.4|13605.6|13603.2|13604.1|13600.6|103
1694629800000|2023-09-13 18:30:00|13605|13601.5|13606.6|13604.6|13607.6|13604.7|13604.6|13601.5|79
1694630100000|2023-09-13 18:35:00|13606.7|13604.7|13606.2|13604.2|13607.9|13604.8|13605.4|13602.2|126
1694630400000|2023-09-13 18:40:00|13606.3|13604.3|13608.5|13605|13608.6|13605.1|13605.8|13603.1|202
1694630700000|2023-09-13 18:45:00|13608.6|13605.1|13610.2|13606.7|13610.2|13606.7|13607.9|13605|144
1694631000000|2023-09-13 18:50:00|13610.6|13607.1|13611.8|13609.8|13612.9|13609.9|13609.7|13607|127
1694631300000|2023-09-13 18:55:00|13611.7|13609.7|13613.4|13609.9|13613.7|13611.1|13611.7|13609.1|123
1694631600000|2023-09-13 19:00:00|13613.5|13610|13614.8|13611.3|13615.1|13611.6|13613.5|13610|136
1694631900000|2023-09-13 19:05:00|13614.9|13611.4|13616.3|13612.8|13616.4|13612.9|13614.8|13611.3|83
1694632200000|2023-09-13 19:10:00|13616.4|13612.9|13616.8|13613.3|13617|13613.5|13615.5|13612|73
1694632500000|2023-09-13 19:15:00|13616.7|13613.2|13615.1|13611.6|13617.2|13613.7|13615|13611.5|45
1694632800000|2023-09-13 19:20:00|13615.2|13611.7|13615.8|13612.3|13615.9|13612.4|13615|13611.5|51
1694633100000|2023-09-13 19:25:00|13615.9|13612.4|13615.3|13611.8|13616.6|13613.1|13615.1|13611.6|34
1694633400000|2023-09-13 19:30:00|13615.4|13611.9|13615|13611.5|13615.8|13612.3|13613.3|13610.5|47
1694633700000|2023-09-13 19:35:00|13615.1|13611.6|13614|13610.5|13615.1|13611.7|13613.6|13610.5|46
1694634000000|2023-09-13 19:40:00|13614.1|13610.6|13613.9|13610.4|13614.1|13610.6|13613.1|13609.6|63
1694634300000|2023-09-13 19:45:00|13613.8|13610.3|13614.7|13611.2|13614.7|13611.2|13613.8|13610.3|51
1694634600000|2023-09-13 19:50:00|13614.8|13611.3|13613.4|13609.9|13615|13611.5|13613.2|13609.7|49
1694634900000|2023-09-13 19:55:00|13613.3|13609.8|13612.9|13609.4|13613.4|13609.9|13612.6|13609.1|55
1694635200000|2023-09-13 20:00:00|13612.8|13609.3|13613.3|13609.8|13613.6|13610.8|13612.8|13609.3|37
1694635500000|2023-09-13 20:05:00|13613.4|13609.9|13613.5|13610|13613.8|13610.3|13613.4|13609.9|32
1694635800000|2023-09-13 20:10:00|13613.4|13609.9|13611.6|13608.1|13613.4|13609.9|13611.3|13607.8|51
1694636100000|2023-09-13 20:15:00|13611.7|13608.2|13612|13608.5|13612.1|13608.6|13611.6|13608.1|24
1694636400000|2023-09-13 20:20:00|13612.1|13608.6|13612.3|13608.8|13612.4|13608.9|13612|13608.5|27
1694636700000|2023-09-13 20:25:00|13612.2|13608.7|13613|13609.5|13614.2|13610.7|13611.9|13608.4|67
1694637000000|2023-09-13 20:30:00|13613.1|13609.6|13612.9|13609.4|13613.1|13609.6|13612.6|13609.1|26
1694637300000|2023-09-13 20:35:00|13613|13609.5|13612.9|13609.4|13613|13609.5|13612.6|13609.1|87
1694637600000|2023-09-13 20:40:00|13612.8|13609.3|13612.9|13609.4|13613|13609.5|13612.5|13609|39
1694637900000|2023-09-13 20:45:00|13613|13609.5|13613.2|13609.7|13613.2|13609.7|13612.5|13609|38
1694638200000|2023-09-13 20:50:00|13613|13609.5|13612.8|13609.3|13613.5|13609.8|13612.7|13609.1|89
1694638500000|2023-09-13 20:55:00|13613|13609.2|13614|13607.8|13614.3|13609.4|13612.9|13607.8|96
1694638800000|2023-09-13 21:00:00|13616|13604.4|13614.5|13605.9|13616.1|13606.2|13614.5|13603|23
1694639100000|2023-09-13 21:05:00|13614|13606.3|13613.9|13605.2|13615.1|13606.3|13613.7|13604.6|15
1694639400000|2023-09-13 21:10:00|13614|13605.4|13615.4|13604.2|13616.3|13605.7|13613.9|13604.1|27
1694639700000|2023-09-13 21:15:00|13615.3|13604.3|13614.1|13606|13615.6|13606|13614.1|13604.2|34
1694640000000|2023-09-13 21:20:00|13614.3|13604.8|13612.1|13596.1|13614.3|13604.8|13611.5|13595.5|43
1694640300000|2023-09-13 21:25:00|13612.2|13596.2|13612.2|13596.2|13612.4|13596.4|13612|13596|6
1694640600000|2023-09-13 21:30:00|13612|13596|13612.4|13596.4|13613.7|13597.7|13611.9|13595.9|22
1694640900000|2023-09-13 21:35:00|13612.5|13596.5|13612|13596|13612.5|13596.8|13611.5|13596|29
1694641200000|2023-09-13 21:40:00|13612.1|13596.1|13612.4|13596.4|13613|13597.7|13611.3|13596|119
1694641500000|2023-09-13 21:45:00|13612.5|13596.5|13611|13596.5|13613.3|13597.6|13610.8|13596|210
1694641800000|2023-09-13 21:50:00|13611.4|13596.6|13611.6|13598.3|13612.4|13598.6|13610.9|13596.3|82
1694642100000|2023-09-13 21:55:00|13611.7|13598.5|13611.1|13598.7|13612.7|13600|13610|13597.9|145
1694642400000|2023-09-13 22:00:00|13611.5|13598.9|13611.9|13608.4|13613.1|13608.7|13609.4|13598.1|173
1694642700000|2023-09-13 22:05:00|13612|13608.5|13611.6|13608.1|13612.4|13608.9|13611.2|13607.5|33
1694643000000|2023-09-13 22:10:00|13611.5|13608|13611.4|13607.9|13611.7|13608.2|13611.2|13607.7|31
1694643300000|2023-09-13 22:15:00|13611.2|13607.7|13609.6|13605.7|13611.6|13607.9|13609.3|13605.6|57
1694643600000|2023-09-13 22:20:00|13609.4|13605.9|13609.7|13606.2|13609.7|13606.2|13609.3|13605.7|23
1694643900000|2023-09-13 22:25:00|13609.6|13606.1|13609.4|13605.9|13609.7|13606.2|13609.4|13605.9|20
1694644200000|2023-09-13 22:30:00|13609.7|13606.2|13608.8|13605.3|13609.7|13606.2|13608.8|13605.2|55
1694644500000|2023-09-13 22:35:00|13608.7|13605.2|13611.4|13607.9|13611.6|13608.1|13608.6|13605.1|70
1694644800000|2023-09-13 22:40:00|13611.3|13607.8|13611.3|13607.8|13611.6|13608.1|13611.2|13607.7|31
1694645100000|2023-09-13 22:45:00|13611.7|13608.2|13611.5|13608|13611.7|13608.2|13611.3|13607.8|24
1694645400000|2023-09-13 22:50:00|13611.6|13608.1|13611.3|13607.8|13611.6|13608.1|13611.2|13607.7|37
1694645700000|2023-09-13 22:55:00|13611.4|13607.9|13611.3|13607.8|13611.5|13608|13610.8|13607.3|39
1694646000000|2023-09-13 23:00:00|13611.2|13607.7|13612.7|13609.2|13613|13609.5|13610.9|13607.4|79
1694646300000|2023-09-13 23:05:00|13612.8|13609.3|13612.4|13608.9|13612.8|13609.3|13612.2|13608.7|38
1694646600000|2023-09-13 23:10:00|13612.5|13609|13609.5|13606|13612.5|13609|13609.4|13605.9|75
1694646900000|2023-09-13 23:15:00|13609.4|13605.9|13608.5|13605|13609.5|13606|13608.3|13604.8|54
1694647200000|2023-09-13 23:20:00|13608.7|13605.2|13609.4|13605.9|13610.1|13606.6|13608.5|13605|70
1694647500000|2023-09-13 23:25:00|13609.5|13606|13610.5|13607|13610.6|13607.1|13609.1|13605.6|74
1694647800000|2023-09-13 23:30:00|13610.4|13606.9|13609.7|13606.2|13610.4|13606.9|13609.5|13606|57
1694648100000|2023-09-13 23:35:00|13609.6|13606.1|13610.2|13606.7|13610.3|13607.4|13609.2|13605.8|59
1694648400000|2023-09-13 23:40:00|13610.1|13606.6|13608.9|13606.9|13610.1|13607.2|13608.9|13606|45
1694648700000|2023-09-13 23:45:00|13609.6|13606.1|13610|13608|13610.7|13608|13609.1|13605.8|51
1694649000000|2023-09-13 23:50:00|13610.6|13607.1|13610.4|13606.9|13610.8|13608.2|13609.7|13606.9|55
1694649300000|2023-09-13 23:55:00|13610.3|13606.8|13610.9|13608.9|13612.7|13609.2|13609.5|13606.8|60
1694649600000|2023-09-14 00:00:00|13611.6|13608.1|13611.8|13609.8|13613|13610.3|13610.8|13607.6|123
1694649900000|2023-09-14 00:05:00|13611.9|13609.9|13611.2|13609.2|13612|13610|13610.7|13608.1|131
1694650200000|2023-09-14 00:10:00|13611.1|13609.1|13611.7|13608.2|13613.6|13611|13610.9|13608.2|139
1694650500000|2023-09-14 00:15:00|13611.6|13608.1|13610.1|13608.1|13612.3|13608.8|13607.1|13604.4|173
1694650800000|2023-09-14 00:20:00|13610|13608|13606.8|13604.8|13610.1|13608.1|13606.8|13604.8|124
1694651100000|2023-09-14 00:25:00|13606.9|13604.9|13603.9|13600.4|13607.3|13605.3|13603.9|13600.4|140
1694651400000|2023-09-14 00:30:00|13603.8|13600.3|13603.8|13600.3|13605|13601.5|13601.3|13598.4|156
1694651700000|2023-09-14 00:35:00|13603.9|13600.4|13602.1|13600.1|13605.1|13602.1|13601.9|13599.9|149
1694652000000|2023-09-14 00:40:00|13602|13600|13600.4|13598.4|13602|13600|13599.6|13597.6|112
1694652300000|2023-09-14 00:45:00|13600.3|13598.3|13594|13592|13600.3|13598.3|13594|13591.6|148
1694652600000|2023-09-14 00:50:00|13593.6|13591.6|13591.8|13589.8|13595.4|13592.6|13591.8|13589.8|188
1694652900000|2023-09-14 00:55:00|13591.9|13589.9|13593.9|13591.9|13594.9|13592.5|13590.6|13588.1|215
1694653200000|2023-09-14 01:00:00|13594|13592|13596|13594|13596.6|13594.6|13592.8|13590.8|159
1694653500000|2023-09-14 01:05:00|13595.9|13593.9|13595.1|13593.1|13596.2|13594.2|13593.9|13591.9|138
1694653800000|2023-09-14 01:10:00|13595|13593|13594.8|13592.8|13595.7|13593.7|13594.4|13592.4|98
1694654100000|2023-09-14 01:15:00|13594|13592|13595.9|13592.4|13598.5|13596.5|13593.8|13591.8|282
1694654400000|2023-09-14 01:20:00|13595.8|13592.3|13597.6|13595.6|13597.7|13595.7|13594.6|13592.3|166
1694654700000|2023-09-14 01:25:00|13597.7|13595.7|13598.5|13596.5|13600.6|13598.2|13597.6|13595.6|152
1694655000000|2023-09-14 01:30:00|13598.6|13596.6|13598.1|13596.1|13600.4|13598.4|13593.5|13590|305
1694655300000|2023-09-14 01:35:00|13598.2|13596.2|13602|13600|13604.4|13601|13598|13596|267
1694655600000|2023-09-14 01:40:00|13601.9|13599.9|13597.3|13595.3|13602.1|13600.1|13596.8|13594.8|209
1694655900000|2023-09-14 01:45:00|13597.4|13595.4|13595.5|13593.5|13597.7|13595.7|13592.6|13590.6|200
1694656200000|2023-09-14 01:50:00|13595.6|13593.6|13599.2|13595.7|13602|13599.1|13595.6|13593.4|254
1694656500000|2023-09-14 01:55:00|13599.1|13595.6|13602.8|13599.3|13603|13600.2|13599.1|13595.6|238
1694656800000|2023-09-14 02:00:00|13602.9|13599.4|13602.2|13600.2|13603|13600.3|13600.7|13598.7|149
1694657100000|2023-09-14 02:05:00|13602.1|13600.1|13605.9|13602.4|13607.1|13603.9|13601.9|13599.9|160
1694657400000|2023-09-14 02:10:00|13606|13602.5|13610|13608|13610.7|13608.7|13605.9|13602.4|211
1694657700000|2023-09-14 02:15:00|13610.1|13608.1|13610|13606.5|13612.6|13609.9|13608|13606|236
1694658000000|2023-09-14 02:20:00|13610.1|13606.6|13605.9|13603.9|13610.1|13606.6|13605.6|13603.6|161
1694658300000|2023-09-14 02:25:00|13606|13604|13603.7|13600.2|13606|13604|13603.3|13599.8|130
1694658600000|2023-09-14 02:30:00|13603.6|13600.1|13604.8|13602.8|13604.9|13602.9|13601.3|13598.6|203
1694658900000|2023-09-14 02:35:00|13604.7|13602.7|13600.8|13598.8|13605.5|13602.7|13599.8|13597.8|186
1694659200000|2023-09-14 02:40:00|13600.7|13598.7|13599.8|13597.8|13601.4|13599.4|13599.6|13597.6|86
1694659500000|2023-09-14 02:45:00|13599.9|13597.9|13601.3|13599.3|13602.9|13600.9|13599.9|13597.9|112
1694659800000|2023-09-14 02:50:00|13601.2|13599.2|13601.3|13599.3|13604|13601.7|13600.9|13598.3|134
1694660100000|2023-09-14 02:55:00|13602.1|13598.6|13601.1|13599.1|13602.4|13600|13601|13598.6|131
1694660400000|2023-09-14 03:00:00|13601|13599|13599.1|13597.1|13601|13599|13597.2|13595.1|207
1694660700000|2023-09-14 03:05:00|13599|13597|13599.1|13597.1|13600.2|13598.2|13598.4|13596.4|135
1694661000000|2023-09-14 03:10:00|13599|13597|13599.6|13597.6|13599.6|13597.6|13597.8|13595.8|101
1694661300000|2023-09-14 03:15:00|13599.5|13597.5|13600.2|13596.7|13600.2|13598|13598|13596|134
1694661600000|2023-09-14 03:20:00|13600.1|13596.6|13598.7|13596.7|13601.4|13599.4|13598.4|13596.4|115
1694661900000|2023-09-14 03:25:00|13599|13597|13600|13598|13600.1|13598.1|13598.6|13596.6|99
1694662200000|2023-09-14 03:30:00|13599.9|13597.9|13599.9|13597.9|13601.1|13598.4|13598.9|13596.9|183
1694662500000|2023-09-14 03:35:00|13599.8|13597.8|13597.2|13595.2|13599.8|13597.8|13597|13594.3|113
1694662800000|2023-09-14 03:40:00|13597.1|13595.1|13597.9|13595.9|13599.1|13596.3|13596.9|13594.9|125
1694663100000|2023-09-14 03:45:00|13598|13596|13596.1|13594.1|13599.6|13596.9|13596.1|13594.1|185
1694663400000|2023-09-14 03:50:00|13596|13594|13594.9|13592.9|13596.5|13594.5|13594.8|13591.4|105
1694663700000|2023-09-14 03:55:00|13594.8|13592.8|13596.7|13593.2|13596.8|13594.3|13594.8|13592.2|121
1694664000000|2023-09-14 04:00:00|13596.6|13593.1|13593.8|13591.8|13596.6|13594.1|13593.2|13591.2|102
1694664300000|2023-09-14 04:05:00|13593.7|13591.7|13594|13592|13594.5|13592.5|13593.6|13591.6|79
1694664600000|2023-09-14 04:10:00|13593.9|13591.9|13594.9|13592.9|13595.3|13593.3|13593.8|13591.8|62
1694664900000|2023-09-14 04:15:00|13594.8|13592.8|13594.9|13592.9|13597|13595|13594.8|13592.8|148
1694665200000|2023-09-14 04:20:00|13594.8|13592.8|13592.4|13590.4|13594.9|13592.9|13592|13590|180
1694665500000|2023-09-14 04:25:00|13592.3|13590.3|13592.8|13590.8|13593.6|13591.6|13592.3|13590.3|73
1694665800000|2023-09-14 04:30:00|13592.7|13590.7|13592.7|13590.7|13593.2|13591.2|13592.6|13590.6|90
1694666100000|2023-09-14 04:35:00|13592.6|13590.6|13595.2|13593.2|13595.5|13593.5|13592.6|13590.6|134
1694666400000|2023-09-14 04:40:00|13595.3|13593.3|13594.4|13592.4|13596|13594|13594.2|13592.2|99
1694666700000|2023-09-14 04:45:00|13594.5|13592.5|13594.7|13592.7|13594.7|13592.7|13593.1|13591.1|114
1694667000000|2023-09-14 04:50:00|13594.8|13592.8|13593.2|13591.2|13594.9|13592.9|13593.1|13591.1|98
1694667300000|2023-09-14 04:55:00|13593.3|13591.3|13594.8|13592.8|13594.9|13592.9|13592.3|13590.3|101
1694667600000|2023-09-14 05:00:00|13594.9|13592.9|13593.8|13591.8|13595.1|13593|13591.5|13589.5|193
1694667900000|2023-09-14 05:05:00|13593.7|13591.7|13594.3|13590.8|13595.3|13593.1|13593|13590.4|190
1694668200000|2023-09-14 05:10:00|13594.2|13590.7|13593|13591|13594.3|13592.2|13591.9|13589.8|167
1694668500000|2023-09-14 05:15:00|13592.9|13590.9|13592.1|13590.1|13593|13591|13591.6|13589.4|80
1694668800000|2023-09-14 05:20:00|13592.2|13590.2|13592.4|13588.9|13592.7|13590.2|13591.4|13588.7|109
1694669100000|2023-09-14 05:25:00|13591.6|13589.6|13590.2|13588.2|13592.3|13589.8|13590.1|13588.1|89
1694669400000|2023-09-14 05:30:00|13590|13588|13588.7|13586.7|13590.6|13588.6|13588.6|13586.6|118
1694669700000|2023-09-14 05:35:00|13588.9|13586.9|13591.1|13587.6|13591.2|13588.4|13588.8|13586.8|196
1694670000000|2023-09-14 05:40:00|13591|13587.5|13591.5|13589.5|13591.7|13589.7|13589.5|13586.5|198
1694670300000|2023-09-14 05:45:00|13591.4|13589.4|13592.5|13590.5|13593.7|13591|13590.6|13588.6|171
1694670600000|2023-09-14 05:50:00|13592.6|13590.6|13594.7|13592.7|13594.9|13592.9|13591|13589|163
1694670900000|2023-09-14 05:55:00|13594.6|13592.6|13593.4|13591.4|13594.8|13592.6|13592.5|13589.8|160
1694671200000|2023-09-14 06:00:00|13593.3|13591.3|13594.1|13592.1|13595.3|13593|13593.1|13591.1|213
1694671500000|2023-09-14 06:05:00|13594|13592|13596.1|13594.1|13596.9|13594.9|13594|13591.6|187
1694671800000|2023-09-14 06:10:00|13596.5|13594.5|13596.6|13593.1|13597.6|13595|13595.5|13592.4|174
1694672100000|2023-09-14 06:15:00|13596.7|13593.2|13594.9|13591.4|13596.7|13593.2|13594.6|13591.1|257
1694672400000|2023-09-14 06:20:00|13595|13591.5|13592.7|13590.7|13595|13591.5|13591.3|13588.6|172
1694672700000|2023-09-14 06:25:00|13592.8|13590.8|13592.7|13590.7|13594.2|13592.2|13592.4|13590|117
1694673000000|2023-09-14 06:30:00|13592.6|13590.6|13592.9|13590.9|13594.3|13592.3|13591.8|13589.1|137
1694673300000|2023-09-14 06:35:00|13593|13591|13595.7|13593.7|13597.3|13595.2|13592.9|13590.9|139
1694673600000|2023-09-14 06:40:00|13595.6|13593.6|13596.9|13593.4|13598.9|13596.4|13595.1|13593.1|198
1694673900000|2023-09-14 06:45:00|13596.8|13593.3|13596|13594|13597.2|13594.5|13595.1|13592.9|159
1694674200000|2023-09-14 06:50:00|13596.1|13594.1|13599.3|13597.3|13599.8|13597.4|13595.9|13593.9|110
1694674500000|2023-09-14 06:55:00|13599.4|13597.4|13600|13596.5|13601.1|13598.2|13598.7|13596.3|146
1694674800000|2023-09-14 07:00:00|13599|13597|13603|13601|13603.4|13601.4|13599|13596.6|210
1694675100000|2023-09-14 07:05:00|13603.1|13601.1|13604.8|13602.8|13605.6|13603.6|13602.4|13599.7|169
1694675400000|2023-09-14 07:10:00|13604.9|13602.9|13607.4|13605.4|13607.4|13605.4|13603.9|13601.2|195
1694675700000|2023-09-14 07:15:00|13607.3|13605.3|13608|13606|13608.5|13606.5|13606.7|13604.7|160
1694676000000|2023-09-14 07:20:00|13607.9|13605.9|13607.5|13604|13609.8|13607.1|13606.9|13603.9|219
1694676300000|2023-09-14 07:25:00|13607.4|13603.9|13606.6|13604.6|13608.2|13606.2|13606.6|13603.6|142
1694676600000|2023-09-14 07:30:00|13606.5|13604.5|13606.6|13604.6|13607.3|13605|13605.1|13603|157
1694676900000|2023-09-14 07:35:00|13606.7|13604.7|13612.8|13610.8|13613|13611|13606.7|13604.7|271
1694677200000|2023-09-14 07:40:00|13612.9|13610.9|13613.5|13610|13615.1|13612.4|13612.5|13609.7|211
1694677500000|2023-09-14 07:45:00|13613.7|13610.2|13612.7|13610.7|13615.1|13612.1|13612.3|13609.4|217
1694677800000|2023-09-14 07:50:00|13612.8|13610.8|13611.2|13609.2|13613.7|13611.1|13610.7|13608|207
1694678100000|2023-09-14 07:55:00|13611.3|13609.3|13610.6|13608.6|13612.5|13610|13610.1|13607.6|195
1694678400000|2023-09-14 08:00:00|13610.7|13608.7|13607.4|13603.9|13611.8|13609.8|13606.2|13603.8|258
1694678700000|2023-09-14 08:05:00|13607.5|13604|13607|13605|13607.5|13605.2|13605.6|13603.4|198
1694679000000|2023-09-14 08:10:00|13607.1|13605.1|13608.8|13606.8|13609.9|13607.4|13606|13604|220
1694679300000|2023-09-14 08:15:00|13608.7|13606.7|13609|13607|13610.3|13607.9|13608.6|13606|133
1694679600000|2023-09-14 08:20:00|13609.1|13607.1|13610|13608|13610.1|13608.1|13608.1|13606.1|117
1694679900000|2023-09-14 08:25:00|13610.1|13608.1|13608.6|13605.1|13611|13609|13607.8|13604.8|205
1694680200000|2023-09-14 08:30:00|13608.5|13605|13606.1|13604.1|13609.3|13606.4|13605.3|13602.6|187
1694680500000|2023-09-14 08:35:00|13606|13604|13607.7|13604.2|13608.6|13606.3|13605.5|13603.5|157
1694680800000|2023-09-14 08:40:00|13607.8|13604.3|13610.9|13607.4|13611.2|13607.7|13606.6|13604|157
1694681100000|2023-09-14 08:45:00|13611|13607.5|13610|13606.5|13611.8|13608.3|13607.7|13605.5|159
1694681400000|2023-09-14 08:50:00|13609.9|13606.4|13609.3|13607.3|13610.3|13607.6|13608.1|13605.4|191
1694681700000|2023-09-14 08:55:00|13609.4|13607.4|13608.8|13606.8|13609.5|13607.5|13608.5|13606.5|110
1694682000000|2023-09-14 09:00:00|13608.9|13606.9|13610.9|13607.4|13612.5|13609.4|13608.9|13606.3|167
1694682300000|2023-09-14 09:05:00|13610.8|13607.3|13611|13607.5|13611.5|13608.4|13609.8|13606.6|132
1694682600000|2023-09-14 09:10:00|13611.1|13607.6|13608.1|13606.1|13611.5|13608.4|13608|13606|118
1694682900000|2023-09-14 09:15:00|13608.4|13606.4|13610.1|13608.1|13610.3|13608.3|13608.4|13606.4|111
1694683200000|2023-09-14 09:20:00|13610|13608|13609.1|13607.1|13611.2|13609.2|13608.8|13605.9|119
1694683500000|2023-09-14 09:25:00|13609|13607|13610.1|13606.6|13611.4|13608.4|13608.5|13606.3|139
1694683800000|2023-09-14 09:30:00|13610.2|13606.7|13611|13607.5|13611.1|13608.1|13609.7|13606.2|198
1694684100000|2023-09-14 09:35:00|13611.1|13607.6|13611.9|13609.9|13612.6|13610.6|13610|13607.6|155
1694684400000|2023-09-14 09:40:00|13612|13610|13614.6|13612.6|13615.8|13613.4|13611|13608.7|141
1694684700000|2023-09-14 09:45:00|13614.7|13612.7|13613.1|13611.1|13615.4|13612.9|13612.8|13610.7|159
1694685000000|2023-09-14 09:50:00|13613.2|13611.2|13612.1|13610.1|13613.8|13611.4|13611.9|13609.3|163
1694685300000|2023-09-14 09:55:00|13612.2|13610.2|13611.7|13609.7|13613.5|13611.3|13611.7|13609.5|143
1694685600000|2023-09-14 10:00:00|13611.6|13609.6|13611.9|13609.9|13612.4|13610.4|13611.4|13609.4|98
1694685900000|2023-09-14 10:05:00|13611.7|13609.7|13611.7|13609.7|13612|13610|13609.9|13607.9|137
1694686200000|2023-09-14 10:10:00|13611.6|13609.6|13610.2|13608.2|13611.6|13609.6|13609.8|13607.4|158
1694686500000|2023-09-14 10:15:00|13610.1|13608.1|13610.3|13606.8|13611.3|13609.3|13609.7|13606.8|156
1694686800000|2023-09-14 10:20:00|13610.5|13607|13611.1|13609.1|13613.8|13610.3|13606.8|13603.3|381
1694687100000|2023-09-14 10:25:00|13611.2|13609.2|13610.1|13608.1|13611.9|13609.9|13608.8|13606.8|193
1694687400000|2023-09-14 10:30:00|13610.2|13608.2|13611.6|13608.1|13612.7|13610.2|13609.9|13607.1|243
1694687700000|2023-09-14 10:35:00|13611.7|13608.2|13608.9|13606.9|13613.6|13610.1|13608.8|13606.1|260
1694688000000|2023-09-14 10:40:00|13609|13607|13606.8|13604.8|13610.5|13607|13606.6|13603.9|251
1694688300000|2023-09-14 10:45:00|13606.9|13604.9|13605.2|13601.7|13607.9|13605.1|13605|13601.5|235
1694688600000|2023-09-14 10:50:00|13605.4|13601.9|13607.8|13604.3|13608.5|13606.1|13605.4|13601.9|239
1694688900000|2023-09-14 10:55:00|13607.7|13604.2|13607.3|13605.3|13607.7|13605.3|13605.8|13603.1|156
1694689200000|2023-09-14 11:00:00|13607.2|13605.2|13605.4|13603.4|13608.2|13606.2|13604.7|13601.9|158
1694689500000|2023-09-14 11:05:00|13605.2|13603.2|13605.5|13603.5|13605.9|13603.5|13603.8|13601.8|147
1694689800000|2023-09-14 11:10:00|13605.6|13603.6|13606|13604|13608.5|13605.1|13604.8|13602.8|122
1694690100000|2023-09-14 11:15:00|13605.9|13603.9|13604.5|13601|13606.7|13604.2|13604.1|13600.8|210
1694690400000|2023-09-14 11:20:00|13604.6|13601.1|13605.5|13603.5|13606.1|13604.1|13603.8|13600.7|193
1694690700000|2023-09-14 11:25:00|13605.4|13603.4|13605|13603|13606.1|13604.1|13604.8|13602.8|187
1694691000000|2023-09-14 11:30:00|13605.1|13603.1|13605.6|13602.1|13606.1|13604.1|13604.8|13602.1|148
1694691300000|2023-09-14 11:35:00|13605.5|13602|13605.8|13602.3|13606.7|13603.5|13603.9|13601.3|185
1694691600000|2023-09-14 11:40:00|13605.9|13602.4|13605.1|13603.1|13606.7|13603.6|13605|13602.2|115
1694691900000|2023-09-14 11:45:00|13605.2|13603.2|13605.3|13603.3|13607.6|13605.6|13604.7|13602.2|194
1694692200000|2023-09-14 11:50:00|13605.2|13603.2|13607.3|13603.8|13607.4|13604.4|13605.1|13602.7|193
1694692500000|2023-09-14 11:55:00|13607.4|13603.9|13608|13606|13608.2|13606.2|13606.2|13603.6|188
1694692800000|2023-09-14 12:00:00|13607.8|13605.8|13607.8|13604.3|13609.4|13607.3|13607.1|13604.1|217
1694693100000|2023-09-14 12:05:00|13607.7|13604.2|13608.8|13606.8|13609.1|13607.1|13606.1|13603.3|264
1694693400000|2023-09-14 12:10:00|13608.9|13606.9|13608.8|13605.3|13611.7|13608.2|13608.8|13605.3|222
1694693700000|2023-09-14 12:15:00|13607.8|13604.3|13612.7|13609.2|13620.4|13616.9|13607.8|13603.8|560
1694694000000|2023-09-14 12:20:00|13612.6|13609.1|13615.6|13613.6|13618.9|13615.4|13608.8|13605.3|580
1694694300000|2023-09-14 12:25:00|13615.7|13613.7|13615|13600.1|13616.6|13613.7|13611.6|13600.1|455
1694694600000|2023-09-14 12:30:00|13614.6|13598.6|13635.4|13631.9|13646.7|13643.2|13612.4|13596.4|766
1694694900000|2023-09-14 12:35:00|13635.9|13632.4|13635.3|13631.8|13640.3|13636.8|13632.6|13629.1|680
1694695200000|2023-09-14 12:40:00|13635.2|13631.7|13629.9|13626.4|13637.7|13634.2|13628.8|13626.3|503
1694695500000|2023-09-14 12:45:00|13630|13626.5|13636.2|13632.7|13636.2|13632.7|13630|13626.5|556
1694695800000|2023-09-14 12:50:00|13636.7|13633.2|13624.6|13621.1|13637.6|13634.1|13624.1|13620.6|579
1694696100000|2023-09-14 12:55:00|13624|13620.5|13627.6|13624.1|13629.7|13627.1|13623.4|13619.9|502
1694696400000|2023-09-14 13:00:00|13627.4|13623.9|13623.5|13620|13627.7|13625|13620.4|13616.9|588
1694696700000|2023-09-14 13:05:00|13623.4|13619.9|13620.4|13616.9|13625.5|13622|13611.9|13608.4|591
1694697000000|2023-09-14 13:10:00|13620.5|13617|13612.6|13609.1|13622.6|13619.7|13611.3|13607.8|540
1694697300000|2023-09-14 13:15:00|13612.5|13609|13616.9|13614.9|13618.4|13615.2|13610.2|13606.7|479
1694697600000|2023-09-14 13:20:00|13616.8|13614.8|13623.6|13620.1|13624|13620.5|13614.2|13611.6|466
1694697900000|2023-09-14 13:25:00|13623.5|13620|13629|13625.5|13629.4|13625.9|13622.6|13619.1|398
1694698200000|2023-09-14 13:30:00|13628.2|13626.2|13624.4|13622.4|13629.3|13626.2|13622.9|13619.6|455
1694698500000|2023-09-14 13:35:00|13625.1|13621.6|13619.1|13615.6|13625.1|13622.2|13617.9|13614.4|462
1694698800000|2023-09-14 13:40:00|13619.2|13615.7|13619.6|13616.1|13621.7|13618.2|13615.6|13612.8|429
1694699100000|2023-09-14 13:45:00|13619.5|13616|13628.8|13625.3|13629.8|13627.1|13618.7|13615.7|458
1694699400000|2023-09-14 13:50:00|13628.7|13625.2|13632.7|13630.7|13636.7|13633.7|13627.2|13624.5|446
1694699700000|2023-09-14 13:55:00|13632.6|13630.6|13635.8|13632.3|13638.6|13635.4|13632.6|13630.6|317
1694700000000|2023-09-14 14:00:00|13636|13632.5|13641.7|13638.2|13641.9|13639.2|13635.1|13632.1|413
1694700300000|2023-09-14 14:05:00|13641.8|13638.3|13641.1|13639.1|13642.7|13640.7|13640|13637.3|312
1694700600000|2023-09-14 14:10:00|13641.2|13639.2|13642.2|13640.2|13642.9|13640.9|13638|13636|337
1694700900000|2023-09-14 14:15:00|13642.1|13640.1|13643.2|13641.2|13645|13643|13641.4|13639.4|325
1694701200000|2023-09-14 14:20:00|13643.3|13641.3|13637.8|13635.8|13643.7|13641.7|13635.4|13632.5|331
1694701500000|2023-09-14 14:25:00|13637.7|13635.7|13637.1|13635.1|13641.2|13639.2|13636.8|13634.8|288
1694701800000|2023-09-14 14:30:00|13637|13635|13631.8|13629.8|13638.2|13636.2|13631.7|13629.7|283
1694702100000|2023-09-14 14:35:00|13631.7|13629.7|13629.6|13627.6|13633.3|13631.3|13629.1|13627.1|249
1694702400000|2023-09-14 14:40:00|13629.5|13627.5|13628.7|13626.7|13630.3|13628.3|13626.9|13623.9|285
1694702700000|2023-09-14 14:45:00|13628.6|13626.6|13624.8|13622.8|13629.6|13626.9|13623.8|13621.7|308
1694703000000|2023-09-14 14:50:00|13624.7|13622.7|13627.5|13624|13628.3|13626.3|13624|13621.3|319
1694703300000|2023-09-14 14:55:00|13627.4|13623.9|13629.7|13626.2|13629.8|13626.9|13625.1|13622.7|302
1694703600000|2023-09-14 15:00:00|13629.9|13626.4|13627.4|13623.9|13630.6|13628.1|13626.8|13623.9|335
1694703900000|2023-09-14 15:05:00|13627.5|13624|13622.9|13620.9|13628.4|13625|13621|13618.7|299
1694704200000|2023-09-14 15:10:00|13623|13621|13620.6|13618.6|13624.6|13621.9|13620.2|13617.9|269
1694704500000|2023-09-14 15:15:00|13620.5|13618.5|13621.4|13619.4|13624|13621.3|13619.8|13617.8|245
1694704800000|2023-09-14 15:20:00|13621.5|13619.5|13625.4|13621.9|13625.7|13623.1|13621.5|13619.5|195
1694705100000|2023-09-14 15:25:00|13625.5|13622|13625|13623|13626.1|13623.1|13623.6|13620.9|205
1694705400000|2023-09-14 15:30:00|13624.9|13622.9|13624.5|13621|13626.7|13623.2|13623.6|13620.8|267
1694705700000|2023-09-14 15:35:00|13624.4|13620.9|13628.2|13626.2|13628.3|13626.3|13623.3|13620.3|211
1694706000000|2023-09-14 15:40:00|13628.3|13626.3|13628.8|13626.8|13629.6|13627.6|13628.3|13625.7|165
1694706300000|2023-09-14 15:45:00|13628.7|13626.7|13627|13625|13629.1|13627.1|13625.7|13623.7|218
1694706600000|2023-09-14 15:50:00|13626.9|13624.9|13628.7|13625.2|13628.7|13625.8|13625|13622.3|246
1694706900000|2023-09-14 15:55:00|13628.8|13625.3|13627.5|13624|13629.6|13626.9|13626.8|13623.9|173
1694707200000|2023-09-14 16:00:00|13627.4|13623.9|13624.7|13621.2|13627.6|13624.1|13624|13621.1|187
1694707500000|2023-09-14 16:05:00|13624.8|13621.3|13624.3|13620.8|13624.8|13622|13621.7|13618.9|224
1694707800000|2023-09-14 16:10:00|13624.2|13620.7|13625.4|13621.9|13626.3|13624.3|13622.7|13620|219
1694708100000|2023-09-14 16:15:00|13625.3|13621.8|13624.2|13622.2|13625.4|13622.2|13623|13620.4|193
1694708400000|2023-09-14 16:20:00|13624.9|13621.4|13628.8|13625.3|13628.9|13626.1|13624.1|13621.1|229
1694708700000|2023-09-14 16:25:00|13628.9|13625.4|13627.1|13625.1|13629.9|13627.2|13626.7|13624.1|227
1694709000000|2023-09-14 16:30:00|13627|13625|13628.6|13625.1|13628.7|13625.3|13625.9|13623.3|188
1694709300000|2023-09-14 16:35:00|13628.5|13625|13625.2|13623.2|13629.5|13627|13625.1|13623.1|171
1694709600000|2023-09-14 16:40:00|13625.3|13623.3|13624.8|13622.8|13626.5|13624.2|13624.1|13621.4|158
1694709900000|2023-09-14 16:45:00|13624.9|13622.9|13627.8|13625.8|13628.3|13626.3|13624.9|13622.8|164
1694710200000|2023-09-14 16:50:00|13627.7|13625.7|13625.2|13623.2|13628|13626|13625.2|13622.5|170
1694710500000|2023-09-14 16:55:00|13625.3|13623.3|13626.8|13624.8|13627.3|13625.3|13625|13623|148
1694710800000|2023-09-14 17:00:00|13626.9|13624.9|13629.1|13627.1|13629.9|13627.1|13625.5|13623.5|245
1694711100000|2023-09-14 17:05:00|13629|13627|13629.9|13627.9|13630.9|13628.3|13628.8|13626.8|160
1694711400000|2023-09-14 17:10:00|13630|13628|13629|13627|13631.2|13628.2|13628.7|13626|182
1694711700000|2023-09-14 17:15:00|13629.1|13627.1|13631.8|13628.3|13632.7|13630|13628.8|13626.2|182
1694712000000|2023-09-14 17:20:00|13631.9|13628.4|13634.1|13630.6|13634.1|13630.6|13630.6|13627.9|196
1694712300000|2023-09-14 17:25:00|13634|13630.5|13631.9|13629.9|13634.6|13632|13631.8|13629.1|201
1694712600000|2023-09-14 17:30:00|13632.1|13630.1|13632.4|13630.4|13634.9|13631.4|13631.9|13629.4|190
1694712900000|2023-09-14 17:35:00|13632.3|13630.3|13634.2|13632.2|13636.5|13633.9|13632.1|13629.6|154
1694713200000|2023-09-14 17:40:00|13634.1|13632.1|13636|13634|13637.1|13635|13634.1|13632|195
1694713500000|2023-09-14 17:45:00|13635.9|13633.9|13639.2|13637.2|13639.3|13637.3|13635.9|13633.9|139
1694713800000|2023-09-14 17:50:00|13639.3|13637.3|13637.1|13635.1|13640.1|13637.9|13637|13634.8|172
1694714100000|2023-09-14 17:55:00|13637|13635|13637.2|13635.2|13638.6|13636.6|13636.9|13634.9|103
1694714400000|2023-09-14 18:00:00|13637.3|13635.3|13639|13637|13640.7|13638|13637.1|13634.9|161
1694714700000|2023-09-14 18:05:00|13638.9|13636.9|13636.8|13633.3|13639.7|13637.3|13636.4|13632.9|126
1694715000000|2023-09-14 18:10:00|13636.7|13633.2|13637.7|13634.2|13637.8|13634.3|13635.5|13632.9|162
1694715300000|2023-09-14 18:15:00|13637.6|13634.1|13638.8|13635.3|13638.9|13636.1|13637.1|13633.9|157
1694715600000|2023-09-14 18:20:00|13638.7|13635.2|13638|13634.5|13638.9|13636|13636.8|13633.3|128
1694715900000|2023-09-14 18:25:00|13637.9|13634.4|13636.8|13634.8|13638.4|13635.3|13635.5|13632.8|133
1694716200000|2023-09-14 18:30:00|13637|13635|13638|13634.5|13639.1|13636.1|13636.8|13634.2|164
1694716500000|2023-09-14 18:35:00|13637.9|13634.4|13635.4|13633.4|13637.9|13635.1|13635.3|13632.6|162
1694716800000|2023-09-14 18:40:00|13635.3|13633.3|13634.3|13632.3|13636.5|13634.5|13634.2|13632.2|104
1694717100000|2023-09-14 18:45:00|13634.4|13632.4|13637.2|13633.7|13637.9|13635|13634.3|13632.3|111
1694717400000|2023-09-14 18:50:00|13637.1|13633.6|13638.2|13634.7|13639|13636|13636.1|13633.2|260
1694717700000|2023-09-14 18:55:00|13638.1|13634.6|13637.6|13634.1|13638.5|13636.1|13636.7|13633.9|151
1694718000000|2023-09-14 19:00:00|13637.7|13634.2|13636.5|13633|13637.7|13634.2|13636.1|13632.6|173
1694718300000|2023-09-14 19:05:00|13636.4|13632.9|13637.3|13633.8|13637.7|13634.2|13636.4|13632.9|112
1694718600000|2023-09-14 19:10:00|13637.2|13633.7|13636.7|13633.2|13637.4|13633.9|13636|13632.5|154
1694718900000|2023-09-14 19:15:00|13635.8|13633.8|13636.3|13632.8|13637.9|13634.4|13635.8|13632.8|156
1694719200000|2023-09-14 19:20:00|13636.2|13632.7|13637.7|13634.2|13637.7|13634.2|13635.8|13632.3|99
1694719500000|2023-09-14 19:25:00|13637.8|13634.3|13636.3|13632.8|13638|13634.5|13636.1|13632.6|144
1694719800000|2023-09-14 19:30:00|13636.2|13632.7|13636.5|13633|13637|13633.5|13635.9|13632.4|87
1694720100000|2023-09-14 19:35:00|13636.6|13633.1|13635.9|13632.4|13636.7|13633.2|13634.9|13631.4|88
1694720400000|2023-09-14 19:40:00|13636|13632.5|13635|13631.5|13636.1|13632.6|13634.3|13630.8|130
1694720700000|2023-09-14 19:45:00|13635.1|13631.6|13635.2|13631.7|13635.6|13632.1|13635|13631.5|112
1694721000000|2023-09-14 19:50:00|13634.7|13631.2|13636|13632.5|13636.3|13632.8|13634.4|13630.9|209
1694721300000|2023-09-14 19:55:00|13635.9|13632.4|13634.8|13631.3|13635.9|13632.4|13633.8|13630.3|164
1694721600000|2023-09-14 20:00:00|13634.9|13631.4|13635|13631.5|13635.1|13631.6|13634.5|13631|76
1694721900000|2023-09-14 20:05:00|13634.9|13631.4|13634.3|13630.8|13635.1|13631.6|13634.2|13630.7|36
1694722200000|2023-09-14 20:10:00|13634.4|13630.9|13633.9|13630.4|13634.5|13631|13633.9|13630.4|47
1694722500000|2023-09-14 20:15:00|13634|13630.5|13634.5|13631|13634.6|13631.9|13633.4|13630.3|25
1694722800000|2023-09-14 20:20:00|13634.6|13631.1|13635.3|13631.8|13635.8|13633|13634.6|13631.1|113
1694723100000|2023-09-14 20:25:00|13635.2|13631.7|13637|13633.5|13637|13633.5|13634.6|13631.6|73
1694723400000|2023-09-14 20:30:00|13636.9|13633.4|13637.1|13633.6|13637.2|13633.7|13636.9|13633.4|49
1694723700000|2023-09-14 20:35:00|13637|13633.5|13637.1|13633.6|13637.3|13633.8|13636.9|13633.4|65
1694724000000|2023-09-14 20:40:00|13637.2|13633.7|13636.9|13633.4|13637.4|13633.9|13636.6|13633.1|40
1694724300000|2023-09-14 20:45:00|13636.8|13633.3|13637.1|13633.6|13637.2|13633.7|13636.6|13633.1|32
1694724600000|2023-09-14 20:50:00|13637.2|13633.7|13637.4|13633.9|13637.5|13634|13636.8|13633.3|29
1694724900000|2023-09-14 20:55:00|13637.3|13633.8|13638.4|13632.5|13638.7|13633.8|13636.5|13631.7|83
1694725200000|2023-09-14 21:00:00|13639|13628.2|13638.3|13622.3|13642.3|13630.6|13638.3|13622.3|36
1694725500000|2023-09-14 21:05:00|13638.4|13622.4|13638.2|13622.2|13638.4|13622.4|13637.8|13621.8|12
1694725800000|2023-09-14 21:10:00|13637.9|13621.9|13638.9|13622.9|13639.6|13623.6|13637.9|13621.9|21
1694726100000|2023-09-14 21:15:00|13638.8|13622.8|13642.6|13626.6|13643.4|13627.4|13638.6|13622.6|38
1694726400000|2023-09-14 21:20:00|13642.5|13626.5|13642.5|13626.5|13642.9|13626.9|13642.4|13626.4|19
1694726700000|2023-09-14 21:25:00|13642.6|13626.6|13642.6|13626.6|13642.9|13626.9|13642.5|13626.5|11
1694727000000|2023-09-14 21:30:00|13642.5|13626.5|13641.5|13625.5|13643.6|13627.6|13640.3|13624.3|98
1694727300000|2023-09-14 21:35:00|13641.6|13625.6|13641.1|13625.1|13642.2|13626.2|13641|13625|50
1694727600000|2023-09-14 21:40:00|13641.9|13625.9|13640.4|13624.4|13642.3|13626.3|13640.4|13624.4|24
1694727900000|2023-09-14 21:45:00|13640.1|13624.1|13639.6|13623.6|13641.8|13625.8|13638.9|13622.9|92
1694728200000|2023-09-14 21:50:00|13639.3|13623.3|13639.7|13623.7|13639.7|13623.7|13637.8|13621.8|111
1694728500000|2023-09-14 21:55:00|13639.6|13623.6|13639.7|13623.7|13640.3|13624.3|13638.9|13622.9|65
1694728800000|2023-09-14 22:00:00|13640.1|13624.1|13638.9|13629.7|13641.3|13630|13637.7|13623.8|271
1694729100000|2023-09-14 22:05:00|13639|13629.8|13639.8|13630.5|13640.7|13631.7|13638.3|13628.3|160
1694729400000|2023-09-14 22:10:00|13639.7|13630.6|13638.6|13630.1|13639.9|13632.1|13638.2|13629.5|181
1694729700000|2023-09-14 22:15:00|13638.5|13630.2|13637.5|13630.9|13638.5|13630.9|13637.5|13630.2|35
1694730000000|2023-09-14 22:20:00|13638.1|13630.8|13637.8|13630.9|13638.3|13631.2|13637.1|13630.3|62
1694730300000|2023-09-14 22:25:00|13637.6|13631.1|13637.5|13631|13637.9|13631.2|13637.3|13630.4|40
1694730600000|2023-09-14 22:30:00|13637.7|13630.9|13637.5|13631.1|13637.7|13631.1|13637.1|13630.9|28
1694730900000|2023-09-14 22:35:00|13637.4|13631|13637.5|13633.3|13637.8|13633.3|13636.9|13630.4|71
1694731200000|2023-09-14 22:40:00|13637.8|13633.2|13637.1|13633.6|13640|13635.5|13637.1|13633.2|120
1694731500000|2023-09-14 22:45:00|13637.3|13633.5|13637.1|13633.6|13637.3|13633.7|13636.2|13632.7|45
1694731800000|2023-09-14 22:50:00|13637.2|13633.7|13638.2|13634.7|13638.7|13635.2|13637.1|13633.6|45
1694732100000|2023-09-14 22:55:00|13638.1|13634.6|13638.5|13635|13638.6|13635.1|13638|13634.5|24
1694732400000|2023-09-14 23:00:00|13638.6|13635.1|13638.3|13634.8|13639.4|13635.9|13638.2|13634.7|62
1694732700000|2023-09-14 23:05:00|13638.5|13635|13638.3|13634.8|13638.5|13635|13638.1|13634.6|57
1694733000000|2023-09-14 23:10:00|13638.4|13634.9|13639.4|13635.9|13639.6|13636.1|13638.2|13634.7|93
1694733300000|2023-09-14 23:15:00|13639.5|13636|13639.3|13635.8|13639.6|13636.1|13638.7|13635.2|50
1694733600000|2023-09-14 23:20:00|13639.2|13635.7|13640|13636.5|13640.2|13636.7|13639|13635.5|46
1694733900000|2023-09-14 23:25:00|13640.1|13636.6|13640.8|13637.3|13640.8|13637.3|13639.5|13636|51
1694734200000|2023-09-14 23:30:00|13640.7|13637.2|13640.8|13637.3|13641|13637.5|13640.4|13636.9|49
1694734500000|2023-09-14 23:35:00|13640.7|13637.2|13640.5|13637|13640.8|13637.3|13640.4|13636.9|39
1694734800000|2023-09-14 23:40:00|13640.6|13637.1|13640.4|13636.9|13640.6|13637.1|13639.7|13636.2|47
1694735100000|2023-09-14 23:45:00|13640.5|13637|13643.5|13640|13643.6|13640.1|13640.4|13636.9|89
1694735400000|2023-09-14 23:50:00|13643.4|13639.9|13643.6|13640.1|13643.7|13640.2|13642.8|13639.3|65
1694735700000|2023-09-14 23:55:00|13643.5|13640|13645.8|13642.3|13646|13642.9|13643.5|13640|73
1694736000000|2023-09-15 00:00:00|13645.7|13642.2|13640|13638|13646.3|13642.8|13639.7|13637.7|177
1694736300000|2023-09-15 00:05:00|13640.1|13638.1|13636|13634|13640.5|13638.3|13636|13634|158
1694736600000|2023-09-15 00:10:00|13636.1|13634.1|13636.1|13634.1|13636.1|13634.1|13634.6|13632.6|151
1694736900000|2023-09-15 00:15:00|13636|13634|13637.9|13634.4|13638.1|13634.9|13635|13632.1|141
1694737200000|2023-09-15 00:20:00|13638|13634.5|13639.1|13637.1|13639.1|13637.1|13635.9|13632.4|157
1694737500000|2023-09-15 00:25:00|13639|13637|13640.8|13638.8|13641.6|13638.9|13638.6|13636.6|134
1694737800000|2023-09-15 00:30:00|13640.9|13638.9|13639.7|13637.7|13641.4|13639.4|13638.8|13636|186
1694738100000|2023-09-15 00:35:00|13639.8|13637.8|13641.1|13639.1|13641.3|13639.3|13638.7|13635.9|224
1694738400000|2023-09-15 00:40:00|13641|13639|13640.6|13638.6|13641.8|13639.8|13640.5|13638.5|124
1694738700000|2023-09-15 00:45:00|13640.7|13638.7|13639.8|13637.8|13641.2|13638.9|13638.1|13635.8|237
1694739000000|2023-09-15 00:50:00|13639.9|13637.9|13640.5|13638.5|13642.6|13640.1|13639.6|13637|228
1694739300000|2023-09-15 00:55:00|13640.1|13638.1|13643.8|13641.8|13644.9|13642.9|13640.1|13638.1|213
1694739600000|2023-09-15 01:00:00|13643.9|13641.9|13645|13643|13646.5|13644.5|13643.3|13640.9|183
1694739900000|2023-09-15 01:05:00|13645.1|13643.1|13646.6|13644.6|13647.3|13645.1|13644.3|13642.3|178
1694740200000|2023-09-15 01:10:00|13646.7|13644.7|13647.1|13645.1|13648.2|13646.1|13646.6|13644.3|149
1694740500000|2023-09-15 01:15:00|13647.2|13645.2|13643.4|13641.4|13647.4|13645.4|13641.8|13639.4|247
1694740800000|2023-09-15 01:20:00|13643.6|13641.6|13645|13641.5|13645|13642.5|13642.2|13640.1|201
1694741100000|2023-09-15 01:25:00|13645.2|13641.7|13645.1|13643.1|13646.2|13643.4|13643|13640.2|251
1694741400000|2023-09-15 01:30:00|13645|13643|13644.3|13642.3|13645.1|13643|13641.5|13638.8|293
1694741700000|2023-09-15 01:35:00|13644.2|13642.2|13644.5|13642.5|13645.7|13643.6|13643.6|13641.6|216
1694742000000|2023-09-15 01:40:00|13644.6|13642.6|13640.5|13638.5|13645.4|13642.6|13640.4|13638.4|192
1694742300000|2023-09-15 01:45:00|13640.6|13638.6|13640.4|13638.4|13642.1|13640.1|13640|13638|127
1694742600000|2023-09-15 01:50:00|13640.3|13638.3|13639.2|13637.2|13640.3|13638.3|13638|13636|150
1694742900000|2023-09-15 01:55:00|13639.3|13637.3|13636.9|13633.4|13639.3|13637.3|13635.3|13633.3|143
1694743200000|2023-09-15 02:00:00|13636.8|13633.3|13628|13624.5|13636.8|13633.3|13623.6|13620.3|436
1694743500000|2023-09-15 02:05:00|13627.9|13624.4|13625.7|13623.7|13628.8|13626.4|13623.9|13621.2|319
1694743800000|2023-09-15 02:10:00|13625.8|13623.8|13628.5|13626.5|13631.3|13628.2|13625.7|13623.7|203
1694744100000|2023-09-15 02:15:00|13628.6|13626.6|13629.4|13625.9|13629.6|13626.7|13625.5|13622.8|170
1694744400000|2023-09-15 02:20:00|13629.5|13626|13627.4|13625.4|13630.3|13628.1|13626.8|13624.8|174
1694744700000|2023-09-15 02:25:00|13627.5|13625.5|13625.2|13623.2|13628.8|13626.8|13624.8|13622.8|218
1694745000000|2023-09-15 02:30:00|13625.3|13623.3|13626.3|13624.3|13626.4|13624.4|13623|13621|147
1694745300000|2023-09-15 02:35:00|13626.4|13624.4|13624.3|13622.3|13626.9|13624.4|13624.2|13622.2|159
1694745600000|2023-09-15 02:40:00|13624.4|13622.4|13622.8|13620.8|13624.4|13622.4|13622.5|13620.5|117
1694745900000|2023-09-15 02:45:00|13622.7|13620.7|13623.5|13621.5|13623.7|13621.5|13620.4|13618.4|223
1694746200000|2023-09-15 02:50:00|13623.4|13621.4|13622.5|13620.5|13623.8|13621.8|13620.7|13617.9|194
1694746500000|2023-09-15 02:55:00|13622.9|13620.9|13623|13621|13625.2|13623.2|13622.8|13620.8|117
1694746800000|2023-09-15 03:00:00|13622.9|13620.9|13624|13622|13625.2|13623.2|13622.8|13620.7|208
1694747100000|2023-09-15 03:05:00|13623.9|13621.9|13624.3|13622.3|13625.4|13622.7|13623.8|13621.2|194
1694747400000|2023-09-15 03:10:00|13624.2|13622.2|13624.1|13622.1|13625.7|13623.7|13623.9|13621.9|124
1694747700000|2023-09-15 03:15:00|13624.2|13622.2|13622.2|13620.2|13624.2|13622.2|13621.5|13619.5|139
1694748000000|2023-09-15 03:20:00|13622.1|13620.1|13621.5|13619.5|13623.1|13621.1|13620.6|13618.6|142
1694748300000|2023-09-15 03:25:00|13621.4|13619.4|13622.6|13620.6|13622.6|13620.6|13621.4|13619.4|61
1694748600000|2023-09-15 03:30:00|13622.7|13620.7|13621.8|13619.8|13623.7|13621.7|13621.7|13619.7|168
1694748900000|2023-09-15 03:35:00|13621.7|13619.7|13622.6|13620.6|13623.2|13621.2|13620.7|13618.7|81
1694749200000|2023-09-15 03:40:00|13622.7|13620.7|13622.2|13620.2|13622.7|13620.7|13621.2|13619.2|141
1694749500000|2023-09-15 03:45:00|13622.1|13620.1|13623.9|13621.9|13626.4|13623.2|13621.8|13619.8|117
1694749800000|2023-09-15 03:50:00|13624.1|13622.1|13622.2|13620.2|13624.4|13622.4|13621.8|13619.4|141
1694750100000|2023-09-15 03:55:00|13622.3|13620.3|13621.7|13619.7|13622.7|13620.7|13620.6|13618.6|123
1694750400000|2023-09-15 04:00:00|13621.6|13619.6|13620.6|13618.6|13622.4|13620.4|13620.4|13618.4|118
1694750700000|2023-09-15 04:05:00|13620.5|13618.5|13622|13620|13622|13620|13619.5|13617.5|126
1694751000000|2023-09-15 04:10:00|13621.9|13619.9|13622.4|13620.4|13623.9|13621.9|13621.9|13619.3|118
1694751300000|2023-09-15 04:15:00|13622.5|13620.5|13623.1|13621.1|13625.1|13623.1|13622.4|13620.4|171
1694751600000|2023-09-15 04:20:00|13623.2|13621.2|13622.8|13620.8|13624.2|13622.2|13621.8|13619.8|197
1694751900000|2023-09-15 04:25:00|13622.7|13620.7|13623.5|13621.5|13623.6|13621.6|13622.4|13620.4|141
1694752200000|2023-09-15 04:30:00|13623.4|13621.4|13621.8|13619.8|13623.7|13621.7|13621.4|13619.4|82
1694752500000|2023-09-15 04:35:00|13621.7|13619.7|13621.4|13619.4|13622.2|13620.2|13621.2|13619.2|89
1694752800000|2023-09-15 04:40:00|13621.3|13619.3|13616.7|13614.7|13621.4|13619.4|13616.5|13614.5|175
1694753100000|2023-09-15 04:45:00|13616.6|13614.6|13615.6|13613.6|13616.7|13614.7|13613.5|13611.5|133
1694753400000|2023-09-15 04:50:00|13615.5|13613.5|13614.9|13612.9|13616.6|13614.6|13614.8|13612.8|82
1694753700000|2023-09-15 04:55:00|13614.8|13612.8|13617.3|13615.3|13617.4|13615.4|13614.7|13612.7|145
1694754000000|2023-09-15 05:00:00|13617|13615|13620.2|13618.2|13623.5|13620|13616.2|13614.2|262
1694754300000|2023-09-15 05:05:00|13620.1|13618.1|13618.1|13616.1|13620.4|13618.4|13618|13616|138
1694754600000|2023-09-15 05:10:00|13618|13616|13619.9|13617.9|13620.6|13618.6|13617.9|13615.9|144
1694754900000|2023-09-15 05:15:00|13619.8|13617.8|13619.5|13617.5|13621.6|13619.6|13618.7|13616.7|154
1694755200000|2023-09-15 05:20:00|13619.4|13617.4|13618.2|13616.2|13619.4|13617.4|13616.7|13614.7|177
1694755500000|2023-09-15 05:25:00|13618.1|13616.1|13616.3|13614.3|13618.3|13616.3|13615.8|13613.8|142
1694755800000|2023-09-15 05:30:00|13616.7|13614.7|13617.7|13615.7|13618.9|13616.9|13616.7|13614.7|164
1694756100000|2023-09-15 05:35:00|13618|13616|13619|13617|13620.4|13618.4|13617.9|13615.9|201
1694756400000|2023-09-15 05:40:00|13619.1|13617.1|13620.1|13618.1|13620.7|13618.7|13618.8|13616.8|139
1694756700000|2023-09-15 05:45:00|13620.3|13618.3|13619.5|13617.5|13621.6|13619.6|13619.2|13617.2|154
1694757000000|2023-09-15 05:50:00|13619.6|13617.6|13619.1|13617.1|13619.6|13617.6|13618.4|13616.4|122
1694757300000|2023-09-15 05:55:00|13619|13617|13616.2|13614.2|13620.1|13618.1|13616|13614|140
1694757600000|2023-09-15 06:00:00|13616.1|13614.1|13618|13616|13618.8|13616.8|13615.7|13613.7|340
1694757900000|2023-09-15 06:05:00|13617.9|13615.9|13617.4|13615.4|13618.3|13616.3|13615|13613|277
1694758200000|2023-09-15 06:10:00|13617.5|13615.5|13620|13618|13620.5|13618.5|13617|13615|235
1694758500000|2023-09-15 06:15:00|13619.9|13617.9|13618.6|13616.6|13620.3|13618.3|13616.4|13614.4|250
1694758800000|2023-09-15 06:20:00|13618.9|13616.9|13615.2|13613.2|13618.9|13616.9|13614.7|13612.7|226
1694759100000|2023-09-15 06:25:00|13615.1|13613.1|13615.2|13613.2|13616.4|13614.4|13613.6|13611.1|240
1694759400000|2023-09-15 06:30:00|13615.3|13613.3|13617.5|13615.5|13617.8|13615.8|13614.9|13612.9|183
1694759700000|2023-09-15 06:35:00|13617.6|13615.6|13615.1|13613.1|13617.7|13615.7|13614.8|13612.8|171
1694760000000|2023-09-15 06:40:00|13615|13613|13613.2|13611.2|13615.7|13613.7|13612.7|13610.7|227
1694760300000|2023-09-15 06:45:00|13613.1|13611.1|13614.4|13612.4|13614.6|13612.6|13612.9|13610.9|142
1694760600000|2023-09-15 06:50:00|13614.3|13612.3|13615.3|13613.3|13616.5|13614.5|13613.8|13611.8|163
1694760900000|2023-09-15 06:55:00|13615.2|13613.2|13617.6|13615.6|13617.7|13615.7|13614|13612|186
1694761200000|2023-09-15 07:00:00|13617.5|13615.5|13621|13619|13622.9|13620.5|13617|13615|220
1694761500000|2023-09-15 07:05:00|13620.8|13618.8|13619.4|13617.4|13622.5|13620.2|13619.4|13617.4|292
1694761800000|2023-09-15 07:10:00|13619.3|13617.3|13618.6|13616.6|13619.3|13617.3|13616|13614|183
1694762100000|2023-09-15 07:15:00|13618.7|13616.7|13621.1|13619.1|13621.2|13619.2|13618.4|13616.4|174
1694762400000|2023-09-15 07:20:00|13621.2|13619.2|13623.1|13621.1|13623.7|13621.7|13621|13619|191
1694762700000|2023-09-15 07:25:00|13623|13621|13623|13621|13623.4|13621.4|13621|13619|187
1694763000000|2023-09-15 07:30:00|13623.1|13621.1|13623.6|13620.1|13625.7|13623.7|13620.5|13618.5|242
1694763300000|2023-09-15 07:35:00|13623.4|13619.9|13622.5|13620.5|13623.4|13620.7|13620.4|13618.4|238
1694763600000|2023-09-15 07:40:00|13622.6|13620.6|13620.9|13617.4|13622.7|13620.7|13619.7|13617.2|188
1694763900000|2023-09-15 07:45:00|13620.8|13617.3|13619.2|13617.2|13621.3|13619.3|13619.1|13616.6|196
1694764200000|2023-09-15 07:50:00|13619.5|13617.5|13619.9|13617.9|13622.4|13620.3|13619.5|13617.4|211
1694764500000|2023-09-15 07:55:00|13619.8|13617.8|13617.3|13615.3|13621.6|13619|13617.2|13615.2|241
1694764800000|2023-09-15 08:00:00|13617.2|13615.2|13619.6|13616.1|13621.6|13619.2|13616.1|13614.1|253
1694765100000|2023-09-15 08:05:00|13619|13617|13618.8|13616.8|13623.5|13620.8|13618.7|13616.4|270
1694765400000|2023-09-15 08:10:00|13618.9|13616.9|13619.1|13617.1|13620.4|13618.4|13618.8|13616.8|165
1694765700000|2023-09-15 08:15:00|13619|13617|13620.2|13618.2|13620.4|13618.4|13618.5|13616.5|178
1694766000000|2023-09-15 08:20:00|13620.1|13618.1|13620.6|13618.6|13620.6|13618.6|13618.8|13616.8|113
1694766300000|2023-09-15 08:25:00|13620.5|13618.5|13621|13619|13622.3|13620.3|13620.5|13618.5|181
1694766600000|2023-09-15 08:30:00|13621.1|13619.1|13622.9|13620.9|13623.9|13621.9|13620.9|13618.9|213
1694766900000|2023-09-15 08:35:00|13622.8|13620.8|13625.3|13623.3|13625.3|13623.3|13622.7|13620.7|198
1694767200000|2023-09-15 08:40:00|13625.2|13623.2|13626.9|13624.9|13628.7|13626.1|13624.8|13622.8|226
1694767500000|2023-09-15 08:45:00|13627|13625|13626.1|13624.1|13628.4|13626.4|13625.2|13622.5|242
1694767800000|2023-09-15 08:50:00|13626|13624|13625.1|13623.1|13626.2|13624|13623.1|13621.1|133
1694768100000|2023-09-15 08:55:00|13625|13623|13624|13622|13625.1|13623.1|13622.9|13620.9|139
1694768400000|2023-09-15 09:00:00|13624.1|13622.1|13625.1|13623.1|13626.4|13624.4|13624.1|13621.9|209
1694768700000|2023-09-15 09:05:00|13625|13623|13626.5|13624.5|13626.7|13624.7|13625|13622.7|173
1694769000000|2023-09-15 09:10:00|13626.6|13624.6|13626.5|13624.5|13626.8|13624.8|13625.4|13623.4|110
1694769300000|2023-09-15 09:15:00|13626.4|13624.4|13626.9|13624.9|13628.6|13626.6|13626.4|13624.1|164
1694769600000|2023-09-15 09:20:00|13627|13625|13626.1|13624.1|13627.1|13625.1|13624.8|13622.8|105
1694769900000|2023-09-15 09:25:00|13626.2|13624.2|13624.8|13622.8|13627|13625|13624.8|13622.8|153
1694770200000|2023-09-15 09:30:00|13624.9|13622.9|13623.9|13621.9|13625.4|13623.4|13622.1|13620.1|175
1694770500000|2023-09-15 09:35:00|13624|13622|13624.1|13622.1|13624.6|13622.6|13623.6|13621.6|117
1694770800000|2023-09-15 09:40:00|13624|13622|13625.5|13623.5|13626.2|13623.7|13623.7|13621.7|149
1694771100000|2023-09-15 09:45:00|13625.4|13623.4|13626.3|13622.8|13627.6|13624.9|13625.3|13622.5|155
1694771400000|2023-09-15 09:50:00|13626.4|13622.9|13626.1|13624.1|13627.4|13624.3|13624.2|13621.5|271
1694771700000|2023-09-15 09:55:00|13626|13624|13630|13628|13630.6|13628|13625.8|13623.8|181
1694772000000|2023-09-15 10:00:00|13629.8|13627.8|13631.1|13627.6|13631.3|13628.6|13629.1|13626.9|198
1694772300000|2023-09-15 10:05:00|13631.2|13627.7|13630.1|13628.1|13632|13629.4|13628.5|13626.2|195
1694772600000|2023-09-15 10:10:00|13630|13628|13629|13627|13631.5|13629.5|13628|13625.9|142
1694772900000|2023-09-15 10:15:00|13629.2|13627.2|13630.9|13628.9|13631.1|13629.1|13629.1|13627.1|122
1694773200000|2023-09-15 10:20:00|13630.8|13628.8|13629.8|13627.8|13630.9|13628.9|13626.5|13624.5|185
1694773500000|2023-09-15 10:25:00|13629.9|13627.9|13633.5|13631.5|13633.5|13631.5|13629.9|13627.4|198
1694773800000|2023-09-15 10:30:00|13633.4|13631.4|13632|13630|13634|13631.4|13630.8|13628.3|173
1694774100000|2023-09-15 10:35:00|13631.9|13629.9|13633.9|13631.9|13633.9|13631.9|13631.5|13629.5|107
1694774400000|2023-09-15 10:40:00|13634|13632|13632.6|13630.6|13634|13632|13630.9|13628.9|100
1694774700000|2023-09-15 10:45:00|13632.7|13630.7|13632.7|13630.7|13633.7|13631.4|13631.8|13629.8|88
1694775000000|2023-09-15 10:50:00|13632.8|13630.8|13636|13634|13636.1|13634.1|13632|13630|117
1694775300000|2023-09-15 10:55:00|13636.1|13634.1|13636.2|13634.2|13638.4|13635.9|13635.8|13632.7|179
1694775600000|2023-09-15 11:00:00|13636.1|13634.1|13637.1|13635.1|13638.3|13636.3|13636|13634|149
1694775900000|2023-09-15 11:05:00|13637.2|13635.2|13636.3|13634.3|13638|13636|13635.7|13633.7|112
1694776200000|2023-09-15 11:10:00|13636.4|13634.4|13634|13632|13636.8|13634.8|13633.5|13631|112
1694776500000|2023-09-15 11:15:00|13634.2|13632.2|13632.9|13630.9|13635.7|13633.7|13632.8|13630.4|146
1694776800000|2023-09-15 11:20:00|13633|13631|13631.8|13629.8|13633|13631|13630.8|13628.8|154
1694777100000|2023-09-15 11:25:00|13631.7|13629.7|13632|13630|13632.5|13630|13630.7|13628.6|123
1694777400000|2023-09-15 11:30:00|13632.3|13630.3|13633.9|13631.9|13634|13632|13632|13630|72
1694777700000|2023-09-15 11:35:00|13634|13632|13632|13630|13634.3|13632.3|13631.9|13629.9|130
1694778000000|2023-09-15 11:40:00|13631.9|13629.9|13629.7|13627.7|13632|13630|13629|13627|128
1694778300000|2023-09-15 11:45:00|13629.6|13627.6|13629|13627|13630.5|13628|13628.3|13626.3|146
1694778600000|2023-09-15 11:50:00|13629.1|13627.1|13630|13628|13630.6|13628.6|13628.1|13626.1|151
1694778900000|2023-09-15 11:55:00|13630.1|13628.1|13630.3|13628.3|13631.8|13628.6|13628.7|13626.5|254
1694779200000|2023-09-15 12:00:00|13630.2|13628.2|13631.2|13629.2|13632.5|13629.9|13629.2|13626.4|237
1694779500000|2023-09-15 12:05:00|13631.1|13629.1|13628.6|13626.6|13631.3|13629.2|13628|13626|233
1694779800000|2023-09-15 12:10:00|13628.7|13626.7|13631.9|13629.9|13632.7|13630.1|13628|13625.3|267
1694780100000|2023-09-15 12:15:00|13631.7|13629.7|13630.3|13628.3|13633.4|13630.6|13630.1|13628.1|193
1694780400000|2023-09-15 12:20:00|13630.2|13628.2|13632.3|13630.3|13634|13631.1|13628.8|13625.9|260
1694780700000|2023-09-15 12:25:00|13632.4|13630.4|13634.5|13630.1|13634.5|13631.9|13631.7|13629.1|284
1694781000000|2023-09-15 12:30:00|13635.4|13629.5|13637.7|13635.7|13639.2|13636.5|13632.2|13624.7|436
1694781300000|2023-09-15 12:35:00|13637.8|13635.8|13640.5|13638.5|13640.5|13638.5|13637.3|13634.7|298
1694781600000|2023-09-15 12:40:00|13640.4|13638.4|13638.2|13636.2|13640.6|13638.6|13637.2|13635.2|290
1694781900000|2023-09-15 12:45:00|13638.1|13636.1|13635|13633|13638.3|13636.3|13634.3|13631.5|245
1694782200000|2023-09-15 12:50:00|13634.8|13632.8|13636.1|13634.1|13638.8|13636.1|13634.8|13632.4|253
1694782500000|2023-09-15 12:55:00|13636|13634|13637.3|13635.3|13638.2|13635.5|13635.9|13633.2|308
1694782800000|2023-09-15 13:00:00|13637.2|13635.2|13636.5|13634.5|13638|13635.3|13635.2|13632.4|274
1694783100000|2023-09-15 13:05:00|13637.3|13633.8|13631.9|13629.9|13637.6|13634.6|13631.9|13629.3|272
1694783400000|2023-09-15 13:10:00|13632|13630|13627.9|13624.4|13632.7|13630.2|13626|13622.5|245
1694783700000|2023-09-15 13:15:00|13628.3|13624.8|13631.7|13628.2|13631.9|13629|13626.8|13623.3|332
1694784000000|2023-09-15 13:20:00|13631.8|13628.3|13628.1|13626.1|13631.8|13629.1|13627.9|13625.9|281
1694784300000|2023-09-15 13:25:00|13628.2|13626.2|13627.1|13625.1|13630.6|13628.1|13626.4|13624.4|255
1694784600000|2023-09-15 13:30:00|13627.2|13625.2|13625.8|13622.3|13630.7|13627.9|13624.9|13622.2|352
1694784900000|2023-09-15 13:35:00|13626.1|13622.6|13624.7|13621.2|13628.4|13624.9|13623.9|13620.6|323
1694785200000|2023-09-15 13:40:00|13624.6|13621.1|13629.8|13626.3|13630.2|13626.7|13624.2|13620.7|338
1694785500000|2023-09-15 13:45:00|13629.9|13626.4|13633.5|13630|13634|13630.8|13629.8|13626.3|277
1694785800000|2023-09-15 13:50:00|13633.6|13630.1|13631.9|13629.9|13634.2|13630.7|13631.8|13629.5|239
1694786100000|2023-09-15 13:55:00|13631.4|13629.4|13632.8|13627.1|13634|13631|13630.6|13626.6|283
1694786400000|2023-09-15 14:00:00|13633.2|13626.7|13618.2|13614.7|13633.3|13626.7|13615.5|13612|560
1694786700000|2023-09-15 14:05:00|13617.6|13614.1|13618.1|13616.1|13620.6|13618|13613.7|13611.4|404
1694787000000|2023-09-15 14:10:00|13618|13616|13624.1|13622.1|13624.9|13622.9|13617.2|13615.2|354
1694787300000|2023-09-15 14:15:00|13624.2|13622.2|13622.1|13618.6|13626.3|13624.3|13619.7|13616.8|410
1694787600000|2023-09-15 14:20:00|13622|13618.5|13625|13623|13625.8|13623.2|13621.3|13618.1|345
1694787900000|2023-09-15 14:25:00|13624.8|13622.8|13624.8|13622.8|13626.6|13624.6|13622.9|13620.9|339
1694788200000|2023-09-15 14:30:00|13625|13623|13627|13625|13627.9|13625.9|13624.2|13622.2|291
1694788500000|2023-09-15 14:35:00|13626.9|13624.9|13626.2|13624.2|13628.5|13626.5|13625.4|13622.6|224
1694788800000|2023-09-15 14:40:00|13626.1|13624.1|13625.9|13623.9|13628.5|13626|13623.6|13621.6|325
1694789100000|2023-09-15 14:45:00|13625.8|13623.8|13626.9|13624.9|13627.3|13625.3|13623.7|13621.6|306
1694789400000|2023-09-15 14:50:00|13627|13625|13632|13630|13633.5|13630.8|13626.4|13624.1|326
1694789700000|2023-09-15 14:55:00|13631.9|13629.9|13631|13629|13634.3|13632.3|13628.9|13626.9|300
1694790000000|2023-09-15 15:00:00|13631.2|13629.2|13632.1|13630.1|13632.3|13630.3|13628.6|13626.6|291
1694790300000|2023-09-15 15:05:00|13631.9|13629.9|13631.4|13629.4|13635.6|13633|13630.1|13628.1|332
1694790600000|2023-09-15 15:10:00|13631.3|13629.3|13630|13628|13632.1|13629.3|13628.1|13625.7|271
1694790900000|2023-09-15 15:15:00|13630.1|13628.1|13628.1|13626.1|13630.7|13628.2|13628.1|13626.1|249
1694791200000|2023-09-15 15:20:00|13628|13626|13630|13626.5|13631.5|13628.7|13627|13624.2|265
1694791500000|2023-09-15 15:25:00|13629.9|13626.4|13626.9|13624.9|13630|13627.2|13626.1|13624.1|230
1694791800000|2023-09-15 15:30:00|13627|13625|13632.9|13629.4|13633|13629.5|13624.8|13622.8|260
1694792100000|2023-09-15 15:35:00|13632.8|13629.3|13633.7|13630.2|13633.9|13631.9|13630.9|13628|202
1694792400000|2023-09-15 15:40:00|13633.8|13630.3|13629.9|13627.9|13634.1|13631.1|13629.1|13626.6|207
1694792700000|2023-09-15 15:45:00|13630|13628|13628.9|13626.9|13631.4|13629|13627.4|13625.4|161
1694793000000|2023-09-15 15:50:00|13629|13627|13631.1|13629.1|13632.9|13629.4|13628.8|13625.7|231
1694793300000|2023-09-15 15:55:00|13631.2|13629.2|13631.2|13629.2|13633.8|13630.9|13630.7|13628.3|172
1694793600000|2023-09-15 16:00:00|13631.3|13629.3|13628.2|13626.2|13632.1|13630|13628|13626|186
1694793900000|2023-09-15 16:05:00|13628.1|13626.1|13628.8|13625.3|13629.2|13626.4|13627.3|13624.2|185
1694794200000|2023-09-15 16:10:00|13628.7|13625.2|13628.6|13625.1|13629.7|13626.5|13627.1|13624.3|187
1694794500000|2023-09-15 16:15:00|13628.5|13625|13628.1|13626.1|13631.2|13628.5|13626.9|13624.2|181
1694794800000|2023-09-15 16:20:00|13628|13626|13631.1|13627.6|13631.1|13627.6|13627.7|13625.1|175
1694795100000|2023-09-15 16:25:00|13631|13627.5|13634.2|13630.7|13634.2|13631.5|13631|13627.5|128
1694795400000|2023-09-15 16:30:00|13634.1|13630.6|13633.4|13631.4|13634.4|13632.1|13633|13630.2|144
1694795700000|2023-09-15 16:35:00|13633.6|13631.6|13631.1|13629.1|13634.8|13632|13631.1|13629.1|89
1694796000000|2023-09-15 16:40:00|13630.9|13628.9|13631.3|13629.3|13632.1|13629.3|13630.3|13626.8|147
1694796300000|2023-09-15 16:45:00|13631.4|13629.4|13633.9|13630.4|13634|13631|13631.4|13629.4|113
1694796600000|2023-09-15 16:50:00|13633.8|13630.3|13633.8|13631.8|13634.9|13632.4|13632.9|13630.2|105
1694796900000|2023-09-15 16:55:00|13633.7|13631.7|13634.1|13632.1|13635|13632.5|13633.7|13630.6|106
1694797200000|2023-09-15 17:00:00|13634|13632|13635.3|13633.3|13636|13633.3|13633.8|13631.8|99
1694797500000|2023-09-15 17:05:00|13635.2|13633.2|13635.9|13632.4|13636.8|13634|13635.1|13632.2|146
1694797800000|2023-09-15 17:10:00|13635.8|13632.3|13635.8|13632.3|13636|13633.1|13633.8|13630.3|213
1694798100000|2023-09-15 17:15:00|13635.9|13632.4|13633.9|13631.9|13635.9|13632.8|13633.8|13631.2|95
1694798400000|2023-09-15 17:20:00|13634|13632|13633.4|13631.4|13634.3|13632.2|13631.9|13629.2|116
1694798700000|2023-09-15 17:25:00|13633.3|13631.3|13636.1|13634.1|13636.9|13634.1|13633.3|13630.7|202
1694799000000|2023-09-15 17:30:00|13636.3|13634.3|13635.8|13632.3|13637.4|13635.1|13635|13632.2|174
1694799300000|2023-09-15 17:35:00|13635.7|13632.2|13635.4|13631.9|13635.8|13633.1|13634|13631.3|116
1694799600000|2023-09-15 17:40:00|13635.3|13631.8|13634.4|13630.9|13635.4|13632.2|13633.6|13630.7|150
1694799900000|2023-09-15 17:45:00|13634.6|13631.1|13634.3|13632.3|13636.8|13633.3|13633.8|13630.7|194
1694800200000|2023-09-15 17:50:00|13634.4|13632.4|13635.9|13632.4|13635.9|13632.6|13633.2|13631.2|120
1694800500000|2023-09-15 17:55:00|13635.8|13632.3|13635|13631.5|13635.9|13633.4|13634.9|13631.4|118
1694800800000|2023-09-15 18:00:00|13635.1|13631.6|13636.3|13632.8|13636.7|13633.2|13635|13631.5|135
1694801100000|2023-09-15 18:05:00|13636.2|13632.7|13636.6|13633.1|13636.6|13634.5|13634.7|13631.9|111
1694801400000|2023-09-15 18:10:00|13636.7|13633.2|13636.9|13634.9|13637.6|13635|13635.7|13632.2|155
1694801700000|2023-09-15 18:15:00|13636.8|13634.8|13638|13636|13638.2|13636.2|13636.8|13634.8|84
1694802000000|2023-09-15 18:20:00|13638.1|13636.1|13638.3|13634.8|13638.8|13636.1|13636.5|13633.9|154
1694802300000|2023-09-15 18:25:00|13638.4|13634.9|13639.3|13635.8|13639.5|13636|13638.4|13634.9|115
1694802600000|2023-09-15 18:30:00|13639.4|13635.9|13638.1|13634.6|13639.5|13636.4|13637.6|13634.5|119
1694802900000|2023-09-15 18:35:00|13638|13634.5|13637.9|13634.4|13639|13636|13637.1|13634.4|146
1694803200000|2023-09-15 18:40:00|13637.1|13635.1|13637|13635|13638.2|13635.4|13637|13634|122
1694803500000|2023-09-15 18:45:00|13637.1|13635.1|13638|13636|13639|13636.1|13637.1|13635.1|105
1694803800000|2023-09-15 18:50:00|13637.9|13635.9|13638|13636|13638.7|13636.7|13637.6|13635.6|57
1694804100000|2023-09-15 18:55:00|13637.9|13635.9|13638|13636|13639|13636.5|13637|13634.7|151
1694804400000|2023-09-15 19:00:00|13638.8|13635.3|13637.6|13634.1|13639.1|13636.2|13637.1|13633.6|159
1694804700000|2023-09-15 19:05:00|13637.5|13634|13638.2|13634.7|13638.6|13635.1|13637.1|13633.6|85
1694805000000|2023-09-15 19:10:00|13638.1|13634.6|13639.6|13636.1|13639.7|13636.2|13637.9|13634.4|101
1694805300000|2023-09-15 19:15:00|13639.7|13636.2|13636.3|13632.8|13639.9|13636.4|13636|13632.5|140
1694805600000|2023-09-15 19:20:00|13636.2|13632.7|13637.2|13633.7|13637.7|13634.2|13636.2|13632.7|128
1694805900000|2023-09-15 19:25:00|13637.1|13633.6|13636.8|13633.3|13637.1|13633.6|13635.8|13632.3|123
1694806200000|2023-09-15 19:30:00|13636.7|13633.2|13637.1|13633.6|13637.9|13634.4|13635.7|13632.2|139
1694806500000|2023-09-15 19:35:00|13637|13633.5|13637.2|13633.7|13637.6|13634.1|13636.2|13632.7|183
1694806800000|2023-09-15 19:40:00|13637.1|13633.6|13636.8|13633.3|13637.7|13634.2|13636.2|13632.7|166
1694807100000|2023-09-15 19:45:00|13636.7|13633.2|13638.5|13635|13638.6|13635.1|13636.7|13633.2|115
1694807400000|2023-09-15 19:50:00|13638.6|13635.1|13638.8|13635.3|13639.1|13635.6|13638.4|13634.9|97
1694807700000|2023-09-15 19:55:00|13638.7|13635.2|13637.8|13634.3|13638.8|13635.3|13637.2|13633.7|125
1694808000000|2023-09-15 20:00:00|13637.9|13634.4|13638.9|13635.4|13639|13635.5|13637.9|13634.4|108
1694808300000|2023-09-15 20:05:00|13638.8|13635.3|13641|13637.5|13641|13637.5|13638.8|13635.3|46
1694808600000|2023-09-15 20:10:00|13640.9|13637.4|13640.8|13637.3|13641|13637.5|13640.8|13637.3|21
1694808900000|2023-09-15 20:15:00|13640.9|13637.4|13640.8|13637.3|13640.9|13637.4|13640.7|13637.2|4
1694809200000|2023-09-15 20:20:00|13640.7|13637.2|13640.9|13637.4|13641|13637.5|13640.7|13637.2|32
1694809500000|2023-09-15 20:25:00|13641|13637.5|13638.9|13635.4|13641|13637.5|13638.9|13635.4|105
1694809800000|2023-09-15 20:30:00|13638.8|13635.3|13639.8|13636.3|13640|13636.5|13638.7|13635.2|71
1694810100000|2023-09-15 20:35:00|13639.9|13636.4|13641|13637.5|13641.2|13637.7|13639.8|13636.3|40
1694810400000|2023-09-15 20:40:00|13641.1|13637.6|13639.9|13623.9|13642.4|13637.7|13637.3|13623.3|286
1694810700000|2023-09-15 20:45:00|13640.3|13624.3|13638.2|13622.2|13641.4|13625.4|13637.9|13621.9|256
1694811000000|2023-09-15 20:50:00|13638.8|13622.8|13644.4|13628.4|13649.4|13633.4|13637.7|13621.7|224
1694811300000|2023-09-15 20:55:00|13640.5|13624.5|13643.9|13627.9|13644.7|13628.7|13637.1|13621.1|187
1694980800000|2023-09-17 20:00:00|13639.5|13617.5|13639.5|13617.5|13663.2|13641.2|13639.5|13617.5|3
1694981100000|2023-09-17 20:05:00|13663.2|13641.2|13639.5|13617.5|13663.2|13641.2|13639.5|13617.5|2
1694981400000|2023-09-17 20:10:00|13663.2|13641.2|13639.5|13617.5|13663.2|13641.2|13639.5|13617.5|2
1694982300000|2023-09-17 20:25:00|13663.2|13641.2|13639.5|13617.5|13663.2|13641.2|13639.5|13617.5|2
1694982600000|2023-09-17 20:30:00|13663.2|13641.2|13663.2|13641.2|13663.2|13641.2|13663.2|13641.2|1
1694982900000|2023-09-17 20:35:00|13639.5|13617.5|13663.2|13641.2|13663.2|13641.2|13639.5|13617.5|2
1694983200000|2023-09-17 20:40:00|13639.5|13617.5|13639.5|13617.5|13663.2|13641.2|13639.5|13617.5|3
1694983500000|2023-09-17 20:45:00|13663.2|13641.2|13639.5|13617.5|13663.2|13641.2|13639.5|13617.5|2
1694983800000|2023-09-17 20:50:00|13663.2|13641.2|13639.5|13617.5|13663.2|13641.2|13639.5|13617.5|2
1694984400000|2023-09-17 21:00:00|13646|13624|13643.3|13628.1|13647.7|13630.2|13641.8|13623.3|18
1694984700000|2023-09-17 21:05:00|13644.2|13628.5|13641.8|13630.2|13644.4|13630.2|13641.8|13628.1|12
1694985000000|2023-09-17 21:10:00|13644.3|13629.7|13648.5|13632.5|13648.5|13632.5|13641.8|13629.7|31
1694985300000|2023-09-17 21:15:00|13648.3|13632.3|13636.9|13620.9|13648.5|13632.5|13634.6|13618.6|30
1694985600000|2023-09-17 21:20:00|13637|13621|13637.3|13621.3|13638.9|13622.9|13635.4|13619.4|16
1694985900000|2023-09-17 21:25:00|13636.6|13620.6|13636.6|13620.6|13638.9|13622.9|13635.5|13619.5|18
1694986200000|2023-09-17 21:30:00|13636.5|13620.5|13636.6|13620.6|13638.5|13622.5|13635.3|13619.3|52
1694986500000|2023-09-17 21:35:00|13636.5|13620.5|13642.3|13626.3|13642.6|13626.6|13633.6|13617.6|220
1694986800000|2023-09-17 21:40:00|13642.5|13626.5|13638.3|13622.3|13643.8|13627.8|13638|13622|176
1694987100000|2023-09-17 21:45:00|13638.9|13622.9|13637.9|13621.9|13639.4|13623.4|13637.5|13621.5|52
1694987400000|2023-09-17 21:50:00|13638|13622|13638.4|13622.4|13638.6|13622.6|13637.7|13621.7|32
1694987700000|2023-09-17 21:55:00|13637.9|13621.9|13637.8|13621.8|13638.4|13622.4|13637.1|13621.1|48
1694988000000|2023-09-17 22:00:00|13637.7|13621.7|13640.7|13624.7|13640.7|13625|13637.3|13621.3|158
1694988300000|2023-09-17 22:05:00|13640.6|13624.6|13639.6|13627.2|13641.4|13628.4|13638.1|13624.6|90
1694988600000|2023-09-17 22:10:00|13638.7|13627.7|13636.8|13626.7|13640.4|13629.3|13636.8|13626.2|67
1694988900000|2023-09-17 22:15:00|13636.7|13626.9|13635.4|13629.1|13637.3|13630|13635|13626.5|107
1694989200000|2023-09-17 22:20:00|13634.4|13630.1|13633.1|13628.3|13635.6|13630.6|13632.6|13626.8|190
1694989500000|2023-09-17 22:25:00|13633.2|13628.2|13633.7|13629|13633.9|13629.4|13632.6|13627.8|173
1694989800000|2023-09-17 22:30:00|13633.2|13629.1|13634.3|13630.7|13635.5|13631.7|13633.2|13628.6|270
1694990100000|2023-09-17 22:35:00|13635.1|13631.4|13635.5|13631.6|13636.1|13632.5|13635|13631.3|195
1694990400000|2023-09-17 22:40:00|13635.3|13631.8|13635.2|13631.7|13636.3|13632.3|13635.2|13631|140
1694990700000|2023-09-17 22:45:00|13635.3|13631.8|13635.9|13632.4|13636.8|13632.8|13635.2|13631.2|123
1694991000000|2023-09-17 22:50:00|13636|13632.5|13636.2|13632.7|13636.2|13632.7|13635.9|13632.4|100
1694991300000|2023-09-17 22:55:00|13636.1|13632.6|13636.2|13632.7|13637|13633.4|13636|13632.5|74
1694991600000|2023-09-17 23:00:00|13636.1|13632.6|13635.1|13631.6|13637.9|13634.4|13635|13631.5|143
1694991900000|2023-09-17 23:05:00|13635.2|13631.7|13635|13631.5|13635.3|13631.8|13634.9|13631.4|49
1694992200000|2023-09-17 23:10:00|13634.9|13631.4|13634.8|13631.3|13635|13631.5|13634.5|13631|95
1694992500000|2023-09-17 23:15:00|13634.7|13631.2|13634.8|13631.3|13635|13631.5|13634.6|13631.1|24
1694992800000|2023-09-17 23:20:00|13634.9|13631.4|13634.7|13631.2|13635.2|13632.1|13634|13631.2|37
1694993100000|2023-09-17 23:25:00|13634.8|13631.3|13635|13631.5|13635.1|13632.1|13634.1|13631.2|22
1694993400000|2023-09-17 23:30:00|13635.1|13631.6|13634.8|13631.3|13635.2|13631.7|13634.7|13631.2|36
1694993700000|2023-09-17 23:35:00|13634.9|13631.4|13633.6|13630.1|13635|13631.5|13633.6|13630.1|52
1694994000000|2023-09-17 23:40:00|13633.5|13630|13631.8|13628.3|13633.7|13630.2|13631.7|13628.2|82
1694994300000|2023-09-17 23:45:00|13631.9|13628.4|13631.9|13628.4|13633.4|13629.9|13631.5|13628|93
1694994600000|2023-09-17 23:50:00|13632|13628.5|13629.8|13626.3|13632|13628.5|13629.8|13626.3|84
1694994900000|2023-09-17 23:55:00|13629.9|13626.4|13630|13626.5|13630.2|13626.7|13629.8|13626.3|52
1694995200000|2023-09-18 00:00:00|13629.9|13626.4|13627.7|13624.2|13630.3|13626.8|13625.8|13622.3|226
1694995500000|2023-09-18 00:05:00|13627.8|13624.3|13628.7|13625.2|13629.3|13625.8|13625.6|13622.1|143
1694995800000|2023-09-18 00:10:00|13628.8|13625.3|13630.2|13626.7|13630.6|13628.3|13628.7|13625.2|86
1694996100000|2023-09-18 00:15:00|13630.1|13626.6|13631|13627.5|13631.3|13628.3|13629.9|13626.5|112
1694996400000|2023-09-18 00:20:00|13630.9|13627.4|13630.5|13628.5|13631.5|13628.7|13629.9|13626.4|82
1694996700000|2023-09-18 00:25:00|13630.4|13628.4|13629.1|13625.6|13630.8|13628.5|13628.8|13625.3|84
1694997000000|2023-09-18 00:30:00|13629|13625.5|13631.3|13627.8|13631.6|13628.1|13629|13625.5|123
1694997300000|2023-09-18 00:35:00|13630.1|13628.1|13632.8|13629.3|13632.9|13629.4|13630.1|13626.8|100
1694997600000|2023-09-18 00:40:00|13632.9|13629.4|13631.9|13628.4|13632.9|13629.9|13629.8|13627|107
1694997900000|2023-09-18 00:45:00|13631.8|13628.3|13630.3|13628.3|13632.2|13629.2|13630.3|13628|150
1694998200000|2023-09-18 00:50:00|13630.4|13628.4|13630.1|13628.1|13631|13628.5|13629.1|13626.4|147
1694998500000|2023-09-18 00:55:00|13629.9|13627.9|13629.8|13626.3|13631.1|13628.4|13628.5|13625.9|204
1694998800000|2023-09-18 01:00:00|13629.7|13626.2|13626.2|13624.2|13629.7|13626.5|13626|13624|171
1694999100000|2023-09-18 01:05:00|13626.1|13624.1|13624.5|13622.5|13626.3|13624.3|13623.7|13621.7|145
1694999400000|2023-09-18 01:10:00|13624.4|13622.4|13625.8|13622.3|13626.8|13624.3|13624|13621.4|135
1694999700000|2023-09-18 01:15:00|13625.9|13622.4|13629.8|13626.3|13630|13626.5|13624.4|13620.9|151
1695000000000|2023-09-18 01:20:00|13629.1|13627.1|13635.8|13632.3|13636.7|13634.3|13629.1|13626.5|260
1695000300000|2023-09-18 01:25:00|13635.9|13632.4|13634.9|13632.9|13636.4|13633.7|13633.2|13631.2|224
1695000600000|2023-09-18 01:30:00|13634.8|13632.8|13639.7|13636.2|13641.7|13639.7|13634.8|13632.3|242
1695000900000|2023-09-18 01:35:00|13639.8|13636.3|13638.6|13636.6|13643|13640.3|13638.4|13635.3|245
1695001200000|2023-09-18 01:40:00|13638.5|13636.5|13636.9|13633.4|13640.8|13638.3|13636.8|13633.3|252
1695001500000|2023-09-18 01:45:00|13636.8|13633.3|13638.4|13636.4|13638.7|13636.7|13636.5|13633|173
1695001800000|2023-09-18 01:50:00|13638.5|13636.5|13639.2|13637.2|13640.5|13638.2|13638.1|13635.5|189
1695002100000|2023-09-18 01:55:00|13639.1|13637.1|13640.3|13638.3|13640.8|13638.8|13639|13637|93
1695002400000|2023-09-18 02:00:00|13640.4|13638.4|13640.9|13637.4|13641.5|13639.5|13638.4|13636.4|156
1695002700000|2023-09-18 02:05:00|13640.8|13637.3|13638.6|13636.6|13640.9|13637.4|13638.3|13636|199
1695003000000|2023-09-18 02:10:00|13638.5|13636.5|13639.8|13636.3|13640|13637.3|13638.3|13636.2|79
1695003300000|2023-09-18 02:15:00|13639.7|13636.2|13638.3|13636.3|13640|13637.2|13638.1|13635.3|135
1695003600000|2023-09-18 02:20:00|13637.8|13635.8|13638.2|13636.2|13638.7|13636.7|13637|13635|99
1695003900000|2023-09-18 02:25:00|13638.1|13636.1|13637.1|13635.1|13638.2|13636.2|13636.7|13634.7|95
1695004200000|2023-09-18 02:30:00|13637.2|13635.2|13638.3|13636.3|13638.7|13636.7|13636.6|13634.6|111
1695004500000|2023-09-18 02:35:00|13638.2|13636.2|13636.2|13634.2|13638.4|13636.4|13635|13632.6|122
1695004800000|2023-09-18 02:40:00|13636.1|13634.1|13638.3|13636.3|13638.5|13636.5|13635.9|13633.9|98
1695005100000|2023-09-18 02:45:00|13637.5|13635.5|13635.9|13633.9|13637.5|13635.5|13635.9|13633.9|147
1695005400000|2023-09-18 02:50:00|13636|13634|13636.5|13634.5|13636.6|13634.6|13635.8|13633.8|67
1695005700000|2023-09-18 02:55:00|13636.7|13634.7|13637.1|13635.1|13637.6|13635.6|13636.4|13634.4|65
1695006000000|2023-09-18 03:00:00|13637|13635|13636.6|13634.6|13637.6|13635.6|13636.4|13634.4|52
1695006300000|2023-09-18 03:05:00|13636.5|13634.5|13637.9|13635.9|13637.9|13635.9|13636.5|13634.5|47
1695006600000|2023-09-18 03:10:00|13637.8|13635.8|13638|13636|13638.6|13636.6|13637.7|13635.7|73
1695006900000|2023-09-18 03:15:00|13637.9|13635.9|13637.5|13635.5|13638|13636|13637.4|13635.4|61
1695007200000|2023-09-18 03:20:00|13637.4|13635.4|13637.6|13635.6|13637.7|13635.7|13637.4|13635.4|47
1695007500000|2023-09-18 03:25:00|13637.7|13635.7|13637.5|13635.5|13637.7|13635.7|13637.4|13635.4|63
1695007800000|2023-09-18 03:30:00|13637.4|13635.4|13638.7|13636.7|13639.7|13637.3|13637.4|13635.4|108
1695008100000|2023-09-18 03:35:00|13638.6|13636.6|13639.4|13637.4|13639.5|13637.5|13637.8|13635.8|76
1695008400000|2023-09-18 03:40:00|13639.5|13637.5|13637.9|13635.9|13640.8|13638.2|13637.6|13634.8|106
1695008700000|2023-09-18 03:45:00|13637.8|13635.8|13638.6|13636.6|13638.6|13636.6|13637.6|13635.6|77
1695009000000|2023-09-18 03:50:00|13638.5|13636.5|13638.8|13636.8|13640|13638|13637.9|13635.9|91
1695009300000|2023-09-18 03:55:00|13638.9|13636.9|13640.9|13637.4|13641.8|13638.3|13638.9|13636.3|124
1695009600000|2023-09-18 04:00:00|13640.8|13637.3|13640|13636.5|13642.1|13639.2|13639.5|13636|122
1695009900000|2023-09-18 04:05:00|13639.9|13636.4|13639.9|13636.4|13640.9|13637.8|13639.6|13636.1|106
1695010200000|2023-09-18 04:10:00|13640|13636.5|13638|13636|13640|13637.1|13637.7|13635.1|119
1695010500000|2023-09-18 04:15:00|13638.1|13636.1|13637.9|13635.9|13638.7|13636.7|13637.7|13635.7|91
1695010800000|2023-09-18 04:20:00|13638.6|13635.1|13635.6|13633.6|13638.6|13635.1|13634.6|13631.8|150
1695011100000|2023-09-18 04:25:00|13635.5|13633.5|13635.1|13633.1|13635.7|13633.7|13635|13633|68
1695011400000|2023-09-18 04:30:00|13635.2|13633.2|13633.9|13631.9|13635.2|13633.2|13633.7|13631.7|83
1695011700000|2023-09-18 04:35:00|13633.8|13631.8|13633.6|13631.6|13634|13632|13633.4|13631.4|70
1695012000000|2023-09-18 04:40:00|13633.5|13631.5|13633.7|13631.7|13634.3|13632.3|13633.5|13631.5|79
1695012300000|2023-09-18 04:45:00|13633.6|13631.6|13634.1|13632.1|13634.3|13632.3|13633.5|13631.5|40
1695012600000|2023-09-18 04:50:00|13634|13632|13630.9|13628.9|13634|13632|13630.9|13628.9|81
1695012900000|2023-09-18 04:55:00|13630.8|13628.8|13631.8|13629.8|13632.9|13630.9|13630.8|13628.8|72
1695013200000|2023-09-18 05:00:00|13631.5|13629.5|13630|13628|13631.6|13629.6|13629.9|13627.9|86
1695013500000|2023-09-18 05:05:00|13630.1|13628.1|13630.8|13628.8|13630.8|13628.8|13629.7|13627.7|77
1695013800000|2023-09-18 05:10:00|13630.7|13628.7|13632.9|13630.9|13633.3|13631.3|13630.7|13628.7|58
1695014100000|2023-09-18 05:15:00|13633|13631|13632.2|13630.2|13633.1|13631.1|13631.6|13629.6|78
1695014400000|2023-09-18 05:20:00|13632.1|13630.1|13632.1|13630.1|13632.3|13630.3|13630.9|13628.9|89
1695014700000|2023-09-18 05:25:00|13632|13630|13633.6|13630.1|13634|13631.2|13632|13630|102
1695015000000|2023-09-18 05:30:00|13633.5|13630|13630.9|13628.9|13633.6|13630.1|13630.8|13627.8|105
1695015300000|2023-09-18 05:35:00|13631|13629|13628.5|13626.5|13631|13629|13628.5|13626.5|90
1695015600000|2023-09-18 05:40:00|13628.2|13626.2|13630.8|13627.3|13630.9|13628.1|13628|13626|108
1695015900000|2023-09-18 05:45:00|13630.7|13627.2|13630.7|13627.2|13631.4|13628.7|13629.1|13626.6|114
1695016200000|2023-09-18 05:50:00|13630.6|13627.1|13629.7|13627.7|13630.6|13627.8|13628.5|13626.1|88
1695016500000|2023-09-18 05:55:00|13629.8|13627.8|13632.7|13629.2|13632.9|13630|13629.3|13626.5|156
1695016800000|2023-09-18 06:00:00|13632.6|13629.1|13629.3|13627.3|13632.7|13629.2|13628.3|13625.6|226
1695017100000|2023-09-18 06:05:00|13629.5|13627.5|13629.2|13625.7|13630.9|13627.9|13628.3|13625.2|236
1695017400000|2023-09-18 06:10:00|13629.3|13625.8|13629.1|13625.6|13629.8|13626.9|13626.9|13623.5|249
1695017700000|2023-09-18 06:15:00|13629.2|13625.7|13628.3|13624.8|13629.3|13626.5|13625.8|13623.3|189
1695018000000|2023-09-18 06:20:00|13628.4|13624.9|13628.5|13625|13628.6|13625.9|13627|13624.2|181
1695018300000|2023-09-18 06:25:00|13628.6|13625.1|13631.8|13628.3|13631.9|13628.4|13628.5|13625|149
1695018600000|2023-09-18 06:30:00|13631.7|13628.2|13634.2|13630.7|13634.3|13630.8|13631.6|13628.1|167
1695018900000|2023-09-18 06:35:00|13634.1|13630.6|13635.6|13632.1|13636.6|13633.9|13633.7|13630.2|181
1695019200000|2023-09-18 06:40:00|13635.7|13632.2|13633.9|13630.4|13637.1|13633.6|13633.2|13630.4|177
1695019500000|2023-09-18 06:45:00|13634|13630.5|13637.5|13634|13637.5|13634.8|13632|13629.5|190
1695019800000|2023-09-18 06:50:00|13637.6|13634.1|13635.1|13631.6|13638.4|13635.3|13634.5|13631|225
1695020100000|2023-09-18 06:55:00|13635.2|13631.7|13639.3|13635.8|13639.3|13635.8|13634.5|13631.2|158
1695020400000|2023-09-18 07:00:00|13639.4|13635.9|13635.6|13633.6|13639.7|13636.2|13634.4|13631.7|344
1695020700000|2023-09-18 07:05:00|13635.7|13633.7|13638|13636|13639.8|13637.8|13635.6|13633.6|247
1695021000000|2023-09-18 07:10:00|13638.1|13636.1|13640.6|13637.1|13641.5|13638.5|13638|13635.3|198
1695021300000|2023-09-18 07:15:00|13640.7|13637.2|13643.9|13640.4|13645.1|13642.4|13639.5|13637.2|158
1695021600000|2023-09-18 07:20:00|13644|13640.5|13640.5|13638.5|13644|13641.2|13639|13636.6|219
1695021900000|2023-09-18 07:25:00|13640.4|13638.4|13637.3|13635.3|13640.6|13638.6|13636.6|13634.6|183
1695022200000|2023-09-18 07:30:00|13637.2|13635.2|13639.2|13635.7|13639.3|13636.2|13635.7|13633.2|262
1695022500000|2023-09-18 07:35:00|13639.1|13635.6|13640.3|13638.3|13641.1|13639.1|13637.6|13634.8|179
1695022800000|2023-09-18 07:40:00|13640.4|13638.4|13640.9|13638.9|13641.9|13639.4|13639.4|13636.7|208
1695023100000|2023-09-18 07:45:00|13641|13639|13642.1|13640.1|13643.6|13641.1|13640.9|13638.1|212
1695023400000|2023-09-18 07:50:00|13642.2|13640.2|13645.6|13643.6|13646.3|13643.7|13642.1|13640.1|195
1695023700000|2023-09-18 07:55:00|13645.7|13643.7|13646.6|13643.1|13647.5|13645|13644.4|13642.4|224
1695024000000|2023-09-18 08:00:00|13646.7|13643.2|13645.8|13643.8|13649.5|13646|13645.7|13643.2|158
1695024300000|2023-09-18 08:05:00|13645.9|13643.9|13648.1|13644.6|13648.1|13646|13645.8|13643.8|178
1695024600000|2023-09-18 08:10:00|13648.2|13644.7|13648.3|13646.3|13649.1|13646.7|13647.2|13644.5|143
1695024900000|2023-09-18 08:15:00|13648.4|13646.4|13649.7|13647.7|13650.2|13648.2|13648.4|13646.4|116
1695025200000|2023-09-18 08:20:00|13649.6|13647.6|13648.7|13646.7|13649.8|13647.6|13648.3|13646.1|147
1695025500000|2023-09-18 08:25:00|13648.8|13646.8|13648.3|13646.3|13649.4|13647.4|13648.3|13646.3|106
1695025800000|2023-09-18 08:30:00|13648.4|13646.4|13649.5|13647.5|13649.6|13647.6|13647.7|13645.7|142
1695026100000|2023-09-18 08:35:00|13649.6|13647.6|13647.3|13645.3|13650.4|13647.6|13647.3|13645.3|142
1695026400000|2023-09-18 08:40:00|13647|13645|13647.2|13645.2|13647.3|13645.2|13645.8|13643.4|134
1695026700000|2023-09-18 08:45:00|13647.1|13645.1|13645.9|13643.9|13648.5|13646.1|13645.9|13643.2|156
1695027000000|2023-09-18 08:50:00|13645.8|13643.8|13644.8|13641.3|13646|13643.9|13644.6|13641.2|114
1695027300000|2023-09-18 08:55:00|13644.9|13641.4|13644.7|13642.7|13645.9|13643.7|13644.1|13641.4|140
1695027600000|2023-09-18 09:00:00|13644.6|13642.6|13643.1|13641.1|13645.7|13642.9|13642.8|13640.8|100
1695027900000|2023-09-18 09:05:00|13643.2|13641.2|13641.5|13639.5|13643.2|13641.2|13641.4|13639.4|104
1695028200000|2023-09-18 09:10:00|13641.6|13639.6|13640.7|13637.2|13642.6|13640.4|13639.8|13636.8|111
1695028500000|2023-09-18 09:15:00|13640.6|13637.1|13640|13638|13641.1|13638.4|13639.1|13636.5|134
1695028800000|2023-09-18 09:20:00|13639.9|13637.9|13641.6|13639.6|13642.5|13640.5|13639.3|13637.3|156
1695029100000|2023-09-18 09:25:00|13641.7|13639.7|13640|13638|13641.8|13639.8|13639.9|13637.9|163
1695029400000|2023-09-18 09:30:00|13639.9|13637.9|13639.5|13637.5|13640.9|13638.4|13639.5|13637.4|164
1695029700000|2023-09-18 09:35:00|13639.4|13637.4|13640.6|13637.1|13642.3|13639.5|13638.5|13636.5|224
1695030000000|2023-09-18 09:40:00|13640.7|13637.2|13641.6|13639.6|13642.8|13639.7|13640.4|13637.1|184
1695030300000|2023-09-18 09:45:00|13642.4|13638.9|13644.8|13641.3|13645|13642.1|13641.6|13638.8|163
1695030600000|2023-09-18 09:50:00|13644.1|13642.1|13644.5|13642.5|13644.9|13642.5|13643.8|13641.2|118
1695030900000|2023-09-18 09:55:00|13644.6|13642.6|13646.6|13643.1|13647.7|13644.2|13644.3|13642|178
1695031200000|2023-09-18 10:00:00|13646.7|13643.2|13644|13642|13647.8|13644.3|13643.6|13640.8|144
1695031500000|2023-09-18 10:05:00|13644.1|13642.1|13644.8|13642.8|13645.7|13642.9|13643.7|13641.6|143
1695031800000|2023-09-18 10:10:00|13644.9|13642.9|13647|13643.5|13647|13644.2|13644.8|13642.8|136
1695032100000|2023-09-18 10:15:00|13646.9|13643.4|13645|13643|13647.1|13644.2|13643.9|13641.7|154
1695032400000|2023-09-18 10:20:00|13645.1|13643.1|13643.5|13641.5|13646.5|13644|13643.1|13640.6|133
1695032700000|2023-09-18 10:25:00|13643.4|13641.4|13643.3|13641.3|13643.7|13641.7|13642.5|13639.8|170
1695033000000|2023-09-18 10:30:00|13643.2|13641.2|13643.7|13641.7|13643.8|13641.8|13643.2|13641.2|108
1695033300000|2023-09-18 10:35:00|13643.6|13641.6|13643.6|13641.6|13644.1|13642.1|13643.4|13641.4|94
1695033600000|2023-09-18 10:40:00|13643.7|13641.7|13643.6|13641.6|13643.9|13641.9|13643.4|13641.4|85
1695033900000|2023-09-18 10:45:00|13643.5|13641.5|13643.7|13641.7|13643.8|13641.8|13642.2|13640.2|108
1695034200000|2023-09-18 10:50:00|13643.6|13641.6|13643.1|13641.1|13643.7|13641.7|13642.4|13639.8|96
1695034500000|2023-09-18 10:55:00|13643.2|13641.2|13643.2|13641.2|13643.9|13641.6|13642.6|13639.9|137
1695034800000|2023-09-18 11:00:00|13643.1|13641.1|13642|13640|13643.5|13641.5|13641.8|13639.1|166
1695035100000|2023-09-18 11:05:00|13641.9|13639.9|13642.9|13640.9|13643.4|13641.4|13641.9|13639.2|149
1695035400000|2023-09-18 11:10:00|13643.1|13641.1|13642|13640|13643.3|13641.3|13640.8|13638.8|191
1695035700000|2023-09-18 11:15:00|13642.1|13640.1|13642.9|13640.9|13644.2|13641.1|13641|13639|152
1695036000000|2023-09-18 11:20:00|13643|13641|13642.9|13640.9|13644.3|13641.7|13642.4|13639.4|168
1695036300000|2023-09-18 11:25:00|13643|13641|13643.1|13641.1|13643.9|13641.9|13642.9|13640.9|108
1695036600000|2023-09-18 11:30:00|13643.2|13641.2|13644.2|13642.2|13644.4|13642.4|13641.9|13639.9|162
1695036900000|2023-09-18 11:35:00|13644.3|13642.3|13645.9|13643.9|13646.5|13644.5|13644.3|13642.3|156
1695037200000|2023-09-18 11:40:00|13646.1|13644.1|13646|13644|13646.4|13644.4|13645.7|13643.7|99
1695037500000|2023-09-18 11:45:00|13645.9|13643.9|13645.2|13643.2|13646|13644|13643.7|13641.7|160
1695037800000|2023-09-18 11:50:00|13645.1|13643.1|13645.2|13643.2|13646.3|13644.3|13644.9|13642.9|112
1695038100000|2023-09-18 11:55:00|13645|13643|13647.1|13643.6|13647.7|13644.9|13645|13641.7|186
1695038400000|2023-09-18 12:00:00|13647|13643.5|13647.4|13643.9|13648|13644.5|13645.7|13642.2|242
1695038700000|2023-09-18 12:05:00|13647.5|13644|13648.6|13645.1|13648.6|13645.2|13647|13643.5|210
1695039000000|2023-09-18 12:10:00|13648.7|13645.2|13647.9|13644.4|13649.1|13645.6|13647.3|13643.8|189
1695039300000|2023-09-18 12:15:00|13647.8|13644.3|13647.7|13644.2|13648.3|13644.8|13647.2|13643.7|214
1695039600000|2023-09-18 12:20:00|13647.6|13644.1|13648.1|13644.6|13649.3|13645.8|13645.8|13642.3|280
1695039900000|2023-09-18 12:25:00|13648|13644.5|13646.1|13644.1|13648.6|13645.1|13645.8|13642.5|266
1695040200000|2023-09-18 12:30:00|13646|13644|13647.7|13644.2|13648.1|13645.3|13645.3|13642.4|204
1695040500000|2023-09-18 12:35:00|13647.6|13644.1|13648.9|13645.4|13648.9|13646.3|13646.3|13643.6|231
1695040800000|2023-09-18 12:40:00|13649|13645.5|13649|13647|13650.1|13647.6|13648.4|13645.4|228
1695041100000|2023-09-18 12:45:00|13649.1|13647.1|13649.3|13647.3|13649.9|13647.9|13648.8|13646.8|236
1695041400000|2023-09-18 12:50:00|13649.4|13647.4|13650.2|13648.2|13650.9|13648.9|13648.4|13646.4|178
1695041700000|2023-09-18 12:55:00|13650.3|13648.3|13650.1|13648.1|13650.7|13648.7|13649.2|13647.2|188
1695042000000|2023-09-18 13:00:00|13650|13648|13650.1|13648.1|13651|13649|13648.6|13646.6|211
1695042300000|2023-09-18 13:05:00|13650|13648|13648.9|13646.9|13650|13648|13647.3|13645.3|251
1695042600000|2023-09-18 13:10:00|13648.8|13646.8|13644.9|13642.9|13650|13648|13644.8|13642.8|196
1695042900000|2023-09-18 13:15:00|13645|13643|13643.8|13640.3|13646.2|13643.8|13643.4|13639.9|206
1695043200000|2023-09-18 13:20:00|13643.7|13640.2|13642.7|13639.2|13644.5|13641.7|13642.1|13638.6|243
1695043500000|2023-09-18 13:25:00|13642.8|13639.3|13641.8|13639.8|13642.9|13640.2|13640.2|13637.8|196
1695043800000|2023-09-18 13:30:00|13641.7|13639.7|13645.1|13643.1|13646.9|13644.1|13641.7|13639.7|286
1695044100000|2023-09-18 13:35:00|13645.4|13643.4|13645.3|13643.3|13646.8|13644.8|13644.6|13642.4|239
1695044400000|2023-09-18 13:40:00|13645.4|13643.4|13646.4|13642.9|13647.7|13645.1|13645|13642.6|316
1695044700000|2023-09-18 13:45:00|13645.6|13642.1|13647|13643.5|13647|13644|13643.2|13640.7|327
1695045000000|2023-09-18 13:50:00|13646.9|13643.4|13648.9|13645.4|13649.4|13645.9|13646.9|13643.4|295
1695045300000|2023-09-18 13:55:00|13648.8|13645.3|13651.4|13647.9|13652.2|13648.7|13648.8|13645.3|231
1695045600000|2023-09-18 14:00:00|13651.7|13648.2|13652.4|13650.4|13652.4|13650.4|13650.3|13648|187
1695045900000|2023-09-18 14:05:00|13652.3|13650.3|13652.8|13650.8|13655.3|13653|13652.2|13650|269
1695046200000|2023-09-18 14:10:00|13652.7|13650.7|13650.1|13648.1|13653.1|13651.1|13649.5|13647.5|228
1695046500000|2023-09-18 14:15:00|13650.2|13648.2|13649.9|13647.9|13650.3|13648.3|13647.4|13645.4|182
1695046800000|2023-09-18 14:20:00|13649.8|13647.8|13647.1|13645.1|13650.8|13648.8|13646.8|13644.8|179
1695047100000|2023-09-18 14:25:00|13647|13645|13649.4|13645.9|13649.6|13647.3|13646.3|13644.3|191
1695047400000|2023-09-18 14:30:00|13649.3|13645.8|13643.8|13640.3|13649.7|13646.4|13643.6|13640.1|242
1695047700000|2023-09-18 14:35:00|13643.7|13640.2|13645.4|13641.9|13645.4|13641.9|13641.2|13638.2|273
1695048000000|2023-09-18 14:40:00|13645.2|13641.7|13642.6|13640.6|13646.3|13643.5|13642.4|13640.4|304
1695048300000|2023-09-18 14:45:00|13642.5|13640.5|13645|13643|13645.8|13643.8|13642.5|13640.5|201
1695048600000|2023-09-18 14:50:00|13645.1|13643.1|13645.1|13643.1|13645.5|13643.5|13643.3|13641.3|197
1695048900000|2023-09-18 14:55:00|13645|13643|13645.6|13643.6|13646.3|13643.7|13644|13642|239
1695049200000|2023-09-18 15:00:00|13645.5|13643.5|13642.2|13640.2|13646.2|13643.6|13642.1|13640.1|206
1695049500000|2023-09-18 15:05:00|13642.1|13640.1|13644.4|13642.4|13644.4|13642.4|13641.8|13639.1|211
1695049800000|2023-09-18 15:10:00|13644.5|13642.5|13642.1|13640.1|13645.2|13642.5|13642.1|13639.2|231
1695050100000|2023-09-18 15:15:00|13642.2|13640.2|13641.3|13637.8|13643.7|13641|13640.5|13637.7|171
1695050400000|2023-09-18 15:20:00|13641.4|13637.9|13640.1|13638.1|13641.8|13639.5|13639.7|13637|188
1695050700000|2023-09-18 15:25:00|13640|13638|13638.8|13635.3|13640.9|13638.2|13638.3|13634.8|214
1695051000000|2023-09-18 15:30:00|13638.7|13635.2|13634.1|13632.1|13638.7|13635.7|13633.7|13631.7|166
1695051300000|2023-09-18 15:35:00|13634.8|13631.3|13633|13629.5|13635.1|13632|13632.7|13629.2|150
1695051600000|2023-09-18 15:40:00|13632.9|13629.4|13630.1|13628.1|13633|13630|13630.1|13628.1|176
1695051900000|2023-09-18 15:45:00|13630|13628|13628.6|13626.6|13631.2|13629.2|13628.3|13626.3|181
1695052200000|2023-09-18 15:50:00|13628.7|13626.7|13629.6|13626.1|13629.9|13627.3|13627.7|13624.7|161
1695052500000|2023-09-18 15:55:00|13629.7|13626.2|13630.3|13628.3|13631.5|13628.4|13629.6|13626.1|175
1695052800000|2023-09-18 16:00:00|13631.1|13627.6|13630|13628|13631.1|13628.2|13628.7|13625.2|198
1695053100000|2023-09-18 16:05:00|13630.1|13628.1|13633.8|13630.3|13633.8|13631|13630|13627.9|181
1695053400000|2023-09-18 16:10:00|13633.7|13630.2|13635.1|13631.6|13635.1|13632.4|13633|13630.2|190
1695053700000|2023-09-18 16:15:00|13634.2|13632.2|13634|13632|13635.4|13632.3|13633.1|13630.3|168
1695054000000|2023-09-18 16:20:00|13633.9|13631.9|13634.8|13631.3|13635.4|13632.1|13633.8|13630.3|188
1695054300000|2023-09-18 16:25:00|13634.9|13631.4|13635.6|13632.1|13635.7|13632.2|13634|13630.5|153
1695054600000|2023-09-18 16:30:00|13635.5|13632|13634.3|13632.3|13635.5|13632.4|13633.2|13630.4|90
1695054900000|2023-09-18 16:35:00|13634.4|13632.4|13635.1|13633.1|13636.4|13633.7|13633.2|13631.2|103
1695055200000|2023-09-18 16:40:00|13635.2|13633.2|13633.9|13631.9|13636.5|13633.3|13633.8|13631.3|127
1695055500000|2023-09-18 16:45:00|13633.8|13631.8|13633.5|13630|13634.7|13632.1|13632.7|13630|124
1695055800000|2023-09-18 16:50:00|13633.6|13630.1|13632.6|13629.1|13633.7|13630.2|13632.1|13628.6|114
1695056100000|2023-09-18 16:55:00|13632.7|13629.2|13631.7|13628.2|13633.3|13630|13631.7|13628.2|104
1695056400000|2023-09-18 17:00:00|13631.8|13628.3|13631|13627.5|13631.8|13629.1|13630|13627.1|90
1695056700000|2023-09-18 17:05:00|13630.9|13627.4|13628.7|13626.7|13631|13628.9|13628.6|13626.6|58
1695057000000|2023-09-18 17:10:00|13629|13627|13629.1|13627.1|13630.3|13628.2|13628.7|13626.3|95
1695057300000|2023-09-18 17:15:00|13629|13627|13629.1|13627.1|13629.1|13627.1|13628.4|13626.4|76
1695057600000|2023-09-18 17:20:00|13629|13627|13631.2|13627.7|13631.3|13627.8|13628.6|13626.2|92
1695057900000|2023-09-18 17:25:00|13631.4|13627.9|13630.8|13627.3|13631.7|13628.3|13629.2|13626.3|101
1695058200000|2023-09-18 17:30:00|13630.9|13627.4|13629.6|13626.1|13631.7|13628.9|13629.6|13626.1|136
1695058500000|2023-09-18 17:35:00|13629.5|13626|13630.9|13627.4|13631.1|13627.7|13628.7|13625.9|105
1695058800000|2023-09-18 17:40:00|13630.8|13627.3|13631.6|13628.1|13632.4|13628.9|13630.8|13627.3|130
1695059100000|2023-09-18 17:45:00|13631.7|13628.2|13631.2|13629.2|13632.4|13629.2|13631|13628.1|108
1695059400000|2023-09-18 17:50:00|13631.1|13629.1|13633.7|13630.2|13633.8|13630.3|13630.8|13628.4|111
1695059700000|2023-09-18 17:55:00|13633.8|13630.3|13635.8|13632.3|13636|13632.5|13633.6|13630.1|133
1695060000000|2023-09-18 18:00:00|13635.7|13632.2|13635.3|13633.3|13636.3|13633.5|13635|13632.1|121
1695060300000|2023-09-18 18:05:00|13635.4|13633.4|13635.9|13633.9|13636.9|13634|13635.1|13632.3|115
1695060600000|2023-09-18 18:10:00|13636|13634|13636.3|13632.8|13637.8|13634.3|13635.9|13632.8|98
1695060900000|2023-09-18 18:15:00|13636.2|13632.7|13638.1|13634.6|13638.1|13634.6|13636|13632.6|57
1695061200000|2023-09-18 18:20:00|13638|13634.5|13638|13634.5|13638.5|13635|13637.7|13634.2|66
1695061500000|2023-09-18 18:25:00|13637.9|13634.4|13638.4|13634.9|13638.8|13635.9|13637.4|13634.4|67
1695061800000|2023-09-18 18:30:00|13638.3|13634.8|13638.7|13635.2|13638.9|13635.9|13637.4|13634.8|85
1695062100000|2023-09-18 18:35:00|13638.8|13635.3|13638.6|13635.1|13639|13636.1|13637|13634.2|49
1695062400000|2023-09-18 18:40:00|13638.7|13635.2|13639|13635.5|13639|13635.5|13638.5|13635|56
1695062700000|2023-09-18 18:45:00|13639.1|13635.6|13639.2|13635.7|13639.6|13636.7|13638.5|13635|60
1695063000000|2023-09-18 18:50:00|13639.3|13635.8|13639.5|13636|13639.6|13636.1|13637.5|13634|111
1695063300000|2023-09-18 18:55:00|13639.6|13636.1|13640.7|13637.2|13641|13638|13638.7|13635.9|75
1695063600000|2023-09-18 19:00:00|13640.6|13637.1|13640.3|13636.8|13640.7|13637.2|13639.4|13635.9|77
1695063900000|2023-09-18 19:05:00|13640.4|13636.9|13639.7|13636.2|13640.7|13637.5|13639.4|13636|56
1695064200000|2023-09-18 19:10:00|13639.8|13636.3|13639.4|13635.9|13639.8|13636.3|13638|13634.5|40
1695064500000|2023-09-18 19:15:00|13639.3|13635.8|13638.3|13634.8|13639.3|13635.8|13637.3|13634.5|65
1695064800000|2023-09-18 19:20:00|13638.4|13634.9|13639.4|13635.9|13639.4|13635.9|13637.5|13634.6|41
1695065100000|2023-09-18 19:25:00|13639.3|13635.8|13637.8|13634.3|13639.5|13636|13637.7|13634.2|59
1695065400000|2023-09-18 19:30:00|13637.7|13634.2|13638.5|13635|13638.9|13635.4|13637.5|13634|58
1695065700000|2023-09-18 19:35:00|13638.4|13634.9|13637.9|13634.4|13638.6|13635.1|13637.7|13634.2|62
1695066000000|2023-09-18 19:40:00|13638|13634.5|13637.6|13634.1|13638.1|13634.6|13636.5|13633.8|68
1695066300000|2023-09-18 19:45:00|13637.7|13634.2|13637.4|13633.9|13638|13634.5|13637.3|13633.8|63
1695066600000|2023-09-18 19:50:00|13637.5|13634|13638.3|13634.8|13638.7|13635.2|13637.4|13633.9|108
1695066900000|2023-09-18 19:55:00|13638.2|13634.7|13637.7|13634.2|13638.6|13635.1|13637.2|13633.7|133
1695067200000|2023-09-18 20:00:00|13637.8|13634.3|13638.5|13635|13638.5|13635|13637.7|13634.2|51
1695067500000|2023-09-18 20:05:00|13638.4|13634.9|13638.3|13634.8|13638.8|13635.3|13638.3|13634.8|54
1695067800000|2023-09-18 20:10:00|13638.4|13634.9|13635.6|13632.1|13638.4|13634.9|13635.5|13632|121
1695068100000|2023-09-18 20:15:00|13635.5|13632|13635.9|13632.4|13636|13632.5|13635.4|13631.9|45
1695068400000|2023-09-18 20:20:00|13636|13632.5|13636|13632.5|13636.1|13633.2|13635.1|13632.3|46
1695068700000|2023-09-18 20:25:00|13635.9|13632.4|13637.3|13633.8|13638|13634.5|13635.8|13632.3|69
1695069000000|2023-09-18 20:30:00|13637.1|13633.6|13636.6|13633.1|13637.1|13633.6|13636.5|13633|25
1695069300000|2023-09-18 20:35:00|13636.7|13633.2|13636.7|13633.2|13637|13633.5|13636.5|13633|27
1695069600000|2023-09-18 20:40:00|13636.8|13633.3|13635.6|13632.1|13636.8|13633.3|13635.4|13631.9|42
1695069900000|2023-09-18 20:45:00|13635.5|13632|13634.1|13630.6|13635.7|13632.2|13633.6|13630.1|92
1695070200000|2023-09-18 20:50:00|13634.2|13630.7|13634.4|13630.9|13634.7|13631.1|13634|13630|49
1695070500000|2023-09-18 20:55:00|13634.3|13630.7|13636.9|13630|13636.9|13630.9|13633.6|13628.3|157
1695070800000|2023-09-18 21:00:00|13639.1|13627.8|13641.7|13626.2|13642|13627.8|13639.1|13625.3|28
1695071100000|2023-09-18 21:05:00|13641.9|13626.3|13640.9|13626.6|13649.1|13633.1|13640.1|13624.1|99
1695071400000|2023-09-18 21:10:00|13641.6|13625.9|13642.2|13626.2|13642.2|13626.2|13641.5|13625.7|9
1695071700000|2023-09-18 21:15:00|13642|13626|13644.2|13628.2|13644.7|13628.7|13641.5|13625.8|50
1695072000000|2023-09-18 21:20:00|13644.1|13628.1|13644|13628|13644.9|13628.9|13644|13628|22
1695072300000|2023-09-18 21:25:00|13644.1|13628.1|13644|13628|13644.4|13628.4|13643.9|13627.9|10
1695072600000|2023-09-18 21:30:00|13643.8|13627.8|13644|13628|13644.2|13628.2|13643.1|13627.1|47
1695072900000|2023-09-18 21:35:00|13644.2|13628.2|13644.3|13628.3|13644.4|13628.4|13643.9|13627.9|18
1695073200000|2023-09-18 21:40:00|13645.1|13629.1|13645.8|13629.8|13647.2|13631.2|13644.8|13628.8|283
1695073500000|2023-09-18 21:45:00|13645.6|13629.6|13646.5|13630.5|13647.3|13631.3|13644.9|13628.9|144
1695073800000|2023-09-18 21:50:00|13646.6|13630.6|13646.4|13630.4|13647.1|13631.1|13645.7|13629.7|181
1695074100000|2023-09-18 21:55:00|13646.5|13630.5|13645.2|13629.2|13646.6|13630.6|13645.2|13629.2|70
1695074400000|2023-09-18 22:00:00|13645.1|13629.1|13635.8|13630.3|13645.1|13631.3|13635.4|13626.6|259
1695074700000|2023-09-18 22:05:00|13636.6|13629.6|13636.1|13630.8|13642|13634.9|13634.8|13628.4|183
1695075000000|2023-09-18 22:10:00|13636.2|13630.7|13635.2|13631.1|13636.2|13631.7|13635|13630.5|57
1695075300000|2023-09-18 22:15:00|13635.1|13631|13635.8|13632.3|13637.5|13633.5|13634.8|13630.5|152
1695075600000|2023-09-18 22:20:00|13635.7|13632.2|13636|13632.5|13637.3|13633.4|13634.3|13630.2|109
1695075900000|2023-09-18 22:25:00|13636.1|13632.6|13635.5|13632|13637.1|13633.5|13634.5|13630.8|122
1695076200000|2023-09-18 22:30:00|13635.6|13632.4|13637.9|13634.4|13638.4|13634.5|13635.6|13632.4|124
1695076500000|2023-09-18 22:35:00|13637.8|13634.3|13637.8|13634.3|13637.9|13634.4|13637.5|13634|31
1695076800000|2023-09-18 22:40:00|13637.6|13634.1|13637.4|13633.4|13637.7|13634.2|13636.6|13632.8|85
1695077100000|2023-09-18 22:45:00|13637.3|13633.3|13636.6|13633.1|13637.4|13633.5|13636.5|13633|43
1695077400000|2023-09-18 22:50:00|13636.7|13633.2|13636.7|13633.2|13637.1|13633.4|13636.6|13632.8|32
1695077700000|2023-09-18 22:55:00|13636.6|13633.1|13636.8|13633.3|13636.8|13633.3|13636.5|13633|23
1695078000000|2023-09-18 23:00:00|13636.7|13633.2|13637.2|13633.7|13637.2|13633.7|13635.5|13631.9|88
1695078300000|2023-09-18 23:05:00|13637.1|13633.6|13636.4|13632.9|13637.7|13634.2|13636.4|13632.9|50
1695078600000|2023-09-18 23:10:00|13636.3|13632.8|13636.3|13632.8|13636.9|13633.4|13636.1|13632.6|61
1695078900000|2023-09-18 23:15:00|13636.4|13632.9|13634.9|13631.4|13636.4|13632.9|13634.9|13631.4|36
1695079200000|2023-09-18 23:20:00|13634.8|13631.3|13636.2|13632.7|13636.2|13632.7|13634.8|13631.3|36
1695079500000|2023-09-18 23:25:00|13636.1|13632.6|13635.5|13632|13636.2|13632.7|13635.4|13631.9|45
1695079800000|2023-09-18 23:30:00|13635.6|13632.1|13635|13631.5|13635.9|13632.4|13634.6|13631.1|72
1695080100000|2023-09-18 23:35:00|13635.1|13631.6|13636|13632.5|13636.1|13632.6|13634.9|13631.4|46
1695080400000|2023-09-18 23:40:00|13635.9|13632.4|13636.7|13633.2|13636.7|13633.2|13635.5|13632|42
1695080700000|2023-09-18 23:45:00|13636.6|13633.1|13635.8|13633.8|13636.8|13634.1|13635.6|13632.9|44
1695081000000|2023-09-18 23:50:00|13635.7|13633.7|13636.6|13633.1|13636.6|13633.8|13635.6|13632.9|48
1695081300000|2023-09-18 23:55:00|13636.7|13633.2|13636.4|13632.9|13637|13633.9|13635.9|13632.6|61
1695081600000|2023-09-19 00:00:00|13636.3|13632.8|13630.5|13627|13636.3|13632.8|13629.7|13627|157
1695081900000|2023-09-19 00:05:00|13630.6|13627.1|13629.8|13627.8|13631.1|13628.4|13629.5|13626|196
1695082200000|2023-09-19 00:10:00|13629.7|13627.7|13631.8|13629.8|13631.9|13629.9|13628.9|13626.5|160
1695082500000|2023-09-19 00:15:00|13631.7|13629.7|13630.7|13628.7|13631.9|13629.9|13630.5|13628.5|114
1695082800000|2023-09-19 00:20:00|13630.8|13628.8|13630.7|13628.7|13631|13629|13629.6|13627.6|82
1695083100000|2023-09-19 00:25:00|13630.6|13628.6|13631.3|13629.3|13631.6|13629.6|13630.6|13628.6|90
1695083400000|2023-09-19 00:30:00|13631.4|13629.4|13632.1|13630.1|13633.3|13631.1|13630.9|13628.9|130
1695083700000|2023-09-19 00:35:00|13632.2|13630.2|13634.9|13632.9|13636.2|13634.1|13632.2|13629.8|144
1695084000000|2023-09-19 00:40:00|13634.8|13632.8|13637.8|13635.8|13638.3|13635.9|13634.1|13630.9|187
1695084300000|2023-09-19 00:45:00|13637.9|13635.9|13636.6|13633.1|13639.4|13636.7|13635.6|13632.2|145
1695084600000|2023-09-19 00:50:00|13636.5|13633|13637.2|13635.2|13637.3|13635.3|13635.5|13632.2|176
1695084900000|2023-09-19 00:55:00|13637.1|13635.1|13637.3|13635.3|13638.7|13635.8|13636.7|13633.2|176
1695085200000|2023-09-19 01:00:00|13637.2|13635.2|13638.1|13636.1|13638.3|13636.3|13634.6|13631.3|179
1695085500000|2023-09-19 01:05:00|13638|13636|13640.6|13638.6|13641.3|13639.3|13637.8|13635.5|99
1695085800000|2023-09-19 01:10:00|13640.5|13638.5|13639.6|13636.1|13640.5|13638.5|13638.7|13636|139
1695086100000|2023-09-19 01:15:00|13639.7|13636.2|13636.3|13634.3|13639.8|13636.3|13636.2|13634.1|177
1695086400000|2023-09-19 01:20:00|13636.4|13634.4|13635.9|13633.9|13637.7|13635.2|13635.7|13632.7|151
1695086700000|2023-09-19 01:25:00|13636|13634|13641|13639|13641|13639|13635.9|13633.9|120
1695087000000|2023-09-19 01:30:00|13641.1|13639.1|13643.1|13641.1|13644.6|13642|13640|13637.2|180
1695087300000|2023-09-19 01:35:00|13643|13641|13645.1|13641.6|13645.2|13641.9|13641.9|13639.4|216
1695087600000|2023-09-19 01:40:00|13644.2|13642.2|13642|13640|13645.4|13642.5|13641.9|13639.1|212
1695087900000|2023-09-19 01:45:00|13642.1|13640.1|13640.1|13638.1|13642.4|13640.4|13640.1|13638.1|129
1695088200000|2023-09-19 01:50:00|13640|13638|13641.2|13639.2|13642.5|13639.3|13639.8|13637.8|124
1695088500000|2023-09-19 01:55:00|13641.3|13639.3|13642.8|13639.3|13642.9|13640.2|13640.8|13637.3|200
1695088800000|2023-09-19 02:00:00|13643|13639.5|13645.5|13643.5|13645.5|13643.5|13642.4|13639.4|184
1695089100000|2023-09-19 02:05:00|13645.4|13643.4|13646.4|13642.9|13646.5|13643.7|13643.8|13641.8|148
1695089400000|2023-09-19 02:10:00|13646.3|13642.8|13643.9|13641.9|13646.3|13643.5|13643.8|13641.8|117
1695089700000|2023-09-19 02:15:00|13644|13642|13643.4|13641.4|13644.3|13642.3|13642.3|13640.3|125
1695090000000|2023-09-19 02:20:00|13643.3|13641.3|13643.1|13641.1|13643.8|13641.8|13642.2|13640.2|133
1695090300000|2023-09-19 02:25:00|13643.2|13641.2|13642.9|13640.9|13643.9|13641.9|13642.7|13640.7|116
1695090600000|2023-09-19 02:30:00|13642.8|13640.8|13643.1|13641.1|13643.9|13641.9|13642.7|13640.7|83
1695090900000|2023-09-19 02:35:00|13643.2|13641.2|13644.3|13642.3|13645|13643|13643.1|13641.1|109
1695091200000|2023-09-19 02:40:00|13644.4|13642.4|13644.4|13642.4|13644.8|13642.8|13643.8|13641.8|80
1695091500000|2023-09-19 02:45:00|13644.3|13642.3|13644.5|13642.5|13644.6|13642.6|13644.1|13642.1|76
1695091800000|2023-09-19 02:50:00|13644.4|13642.4|13645|13643|13645.2|13643.2|13643.8|13641.8|95
1695092100000|2023-09-19 02:55:00|13645.1|13643.1|13643|13641|13645.1|13643.1|13642.9|13640|172
1695092400000|2023-09-19 03:00:00|13643.1|13641.1|13642.1|13640.1|13643.6|13641.1|13641.8|13639.4|128
1695092700000|2023-09-19 03:05:00|13642|13640|13642.2|13640.2|13642.7|13640.7|13641.7|13639.7|92
1695093000000|2023-09-19 03:10:00|13642.3|13640.3|13642.4|13640.4|13642.7|13640.7|13641.8|13639.8|114
1695093300000|2023-09-19 03:15:00|13642.3|13640.3|13641.1|13639.1|13642.4|13640.4|13640.6|13638.6|79
1695093600000|2023-09-19 03:20:00|13641.4|13639.4|13641.9|13639.9|13642.5|13640.5|13641.4|13639.4|61
1695093900000|2023-09-19 03:25:00|13641.8|13639.8|13642|13640|13642.1|13640.1|13641.8|13639.8|45
1695094200000|2023-09-19 03:30:00|13642.1|13640.1|13642|13640|13642.1|13640.1|13641.4|13639.4|61
1695094500000|2023-09-19 03:35:00|13641.9|13639.9|13642.6|13640.6|13642.7|13640.7|13641.8|13639.8|63
1695094800000|2023-09-19 03:40:00|13642.5|13640.5|13642.7|13640.7|13643|13641|13642.2|13640.2|52
1695095100000|2023-09-19 03:45:00|13642.8|13640.8|13643.5|13641.5|13643.6|13641.6|13642.5|13640.5|46
1695095400000|2023-09-19 03:50:00|13643.6|13641.6|13643.8|13641.8|13644.4|13642.4|13643.5|13641.5|52
1695095700000|2023-09-19 03:55:00|13643.7|13641.7|13645|13643|13645.1|13643.1|13643.7|13641.7|54
1695096000000|2023-09-19 04:00:00|13645.1|13643.1|13644.6|13642.6|13645.1|13643.1|13644.5|13642.5|76
1695096300000|2023-09-19 04:05:00|13644.5|13642.5|13644.6|13642.6|13644.7|13642.7|13644.4|13642.4|42
1695096600000|2023-09-19 04:10:00|13644.7|13642.7|13644.5|13642.5|13644.7|13642.7|13644.5|13642.5|47
1695096900000|2023-09-19 04:15:00|13644.6|13642.6|13644.6|13642.6|13644.6|13642.6|13644.4|13642.4|19
1695097200000|2023-09-19 04:20:00|13644.5|13642.5|13645.6|13643.6|13645.6|13643.6|13644.5|13642.5|68
1695097500000|2023-09-19 04:25:00|13645.7|13643.7|13645.7|13643.7|13645.8|13643.8|13645.5|13643.5|35
1695097800000|2023-09-19 04:30:00|13645.6|13643.6|13645.6|13643.6|13646.4|13643.8|13645.5|13642.9|39
1695098100000|2023-09-19 04:35:00|13645.5|13643.5|13645.6|13643.6|13645.7|13643.7|13644.5|13642.5|61
1695098400000|2023-09-19 04:40:00|13645.7|13643.7|13648.2|13646.2|13649.1|13646.5|13645.6|13643.6|75
1695098700000|2023-09-19 04:45:00|13648.3|13646.3|13648.8|13646.8|13650.2|13648.2|13648.2|13646.2|117
1695099000000|2023-09-19 04:50:00|13648.7|13646.7|13646.8|13643.3|13649.6|13647.1|13645.6|13643.3|78
1695099300000|2023-09-19 04:55:00|13646.9|13643.4|13647.1|13645.1|13647.2|13645.2|13645|13642.3|145
1695099600000|2023-09-19 05:00:00|13647.2|13645.2|13646.5|13644.5|13648|13646|13646|13643.3|103
1695099900000|2023-09-19 05:05:00|13647.3|13643.8|13646.1|13644.1|13647.3|13644.5|13645.4|13643.4|60
1695100200000|2023-09-19 05:10:00|13646|13644|13645.9|13643.9|13646.8|13644.8|13645.5|13643.5|57
1695100500000|2023-09-19 05:15:00|13646|13644|13648.8|13646.8|13649.1|13647|13645.9|13643.9|104
1695100800000|2023-09-19 05:20:00|13648.9|13646.9|13653.3|13649.8|13653.3|13650.3|13648.8|13646.8|111
1695101100000|2023-09-19 05:25:00|13653.4|13649.9|13653.3|13651.3|13656.3|13653.5|13653|13649.9|136
1695101400000|2023-09-19 05:30:00|13653.4|13651.4|13651.6|13649.6|13654.7|13651.9|13651.3|13648.9|149
1695101700000|2023-09-19 05:35:00|13651.5|13649.5|13652.4|13650.4|13652.7|13650.7|13651.5|13649.5|76
1695102000000|2023-09-19 05:40:00|13652.5|13650.5|13653.1|13651.1|13653.9|13651.9|13652.3|13650.3|61
1695102300000|2023-09-19 05:45:00|13653|13651|13651.1|13649.1|13653.2|13651.2|13651|13649|97
1695102600000|2023-09-19 05:50:00|13651|13649|13650.7|13648.7|13651.7|13649.7|13650.5|13648.5|147
1695102900000|2023-09-19 05:55:00|13650.8|13648.8|13652.6|13650.6|13653.2|13651.2|13650.8|13648.8|146
1695103200000|2023-09-19 06:00:00|13652.7|13650.7|13652.6|13650.6|13654.2|13652.1|13651.5|13649.5|202
1695103500000|2023-09-19 06:05:00|13652.7|13650.7|13653.2|13651.2|13654.5|13652|13652|13650|176
1695103800000|2023-09-19 06:10:00|13653.3|13651.3|13652|13650|13654.2|13652.2|13651.9|13649.9|167
1695104100000|2023-09-19 06:15:00|13652.1|13650.1|13652.1|13650.1|13652.7|13650.7|13651.3|13649.3|164
1695104400000|2023-09-19 06:20:00|13652|13650|13654.4|13652.4|13655.2|13652.7|13650.9|13648.9|124
1695104700000|2023-09-19 06:25:00|13654.3|13652.3|13656|13654|13656.9|13654.9|13654|13652|120
1695105000000|2023-09-19 06:30:00|13656.1|13654.1|13654|13650.5|13657.2|13654.5|13653.6|13650.1|168
1695105300000|2023-09-19 06:35:00|13653.9|13650.4|13652.4|13650.4|13654|13651.4|13652.1|13649.3|134
1695105600000|2023-09-19 06:40:00|13653.2|13649.7|13654.9|13652.9|13655|13653|13653.1|13649.7|89
1695105900000|2023-09-19 06:45:00|13655.7|13653.7|13655.6|13652.1|13656.5|13654.3|13654.6|13652.1|147
1695106200000|2023-09-19 06:50:00|13655.4|13651.9|13655.2|13653.2|13656.6|13653.3|13654.4|13651.6|138
1695106500000|2023-09-19 06:55:00|13655.3|13653.3|13654.9|13651.4|13657.1|13654.7|13654.3|13651.4|146
1695106800000|2023-09-19 07:00:00|13655|13651.5|13653.9|13651.9|13655.4|13652|13651.9|13649|223
1695107100000|2023-09-19 07:05:00|13653.5|13651.5|13651.6|13648.1|13654|13651.5|13650.8|13647.6|142
1695107400000|2023-09-19 07:10:00|13651.3|13647.8|13650.4|13648.4|13651.5|13648.9|13650.2|13647.4|115
1695107700000|2023-09-19 07:15:00|13650.5|13648.5|13649.7|13646.2|13651.2|13648.6|13648.3|13646.1|119
1695108000000|2023-09-19 07:20:00|13649.8|13646.3|13649.4|13647.4|13651|13648.1|13648.6|13645.1|176
1695108300000|2023-09-19 07:25:00|13650|13646.5|13650.5|13647|13651.7|13648.5|13648.5|13645.6|218
1695108600000|2023-09-19 07:30:00|13650.6|13647.1|13649.5|13647.5|13651.1|13647.9|13648.5|13646.5|119
1695108900000|2023-09-19 07:35:00|13649.4|13647.4|13644|13640.5|13650.1|13647.5|13643.6|13640.1|183
1695109200000|2023-09-19 07:40:00|13643.9|13640.4|13644.6|13642.6|13644.7|13642.7|13642.2|13640.2|183
1695109500000|2023-09-19 07:45:00|13644.7|13642.7|13643.1|13641.1|13644.9|13642.9|13642.1|13640.1|202
1695109800000|2023-09-19 07:50:00|13643|13641|13642.2|13640.2|13643.5|13641.5|13641.2|13639.2|183
1695110100000|2023-09-19 07:55:00|13642.1|13640.1|13637.2|13635.2|13642.1|13640.1|13636.4|13633.9|169
1695110400000|2023-09-19 08:00:00|13637.3|13635.3|13637.7|13635.7|13638.3|13636.3|13636.7|13634.7|148
1695110700000|2023-09-19 08:05:00|13637.6|13635.6|13640|13638|13641.4|13639.4|13637.6|13635.6|172
1695111000000|2023-09-19 08:10:00|13640.1|13638.1|13641|13639|13641.1|13639.1|13639.4|13637.4|151
1695111300000|2023-09-19 08:15:00|13641.1|13639.1|13642.2|13640.2|13642.5|13640.2|13640.8|13637.4|225
1695111600000|2023-09-19 08:20:00|13642.1|13640.1|13639.8|13637.8|13642.5|13640.5|13639.5|13637.3|181
1695111900000|2023-09-19 08:25:00|13639.9|13637.9|13641|13639|13641|13639|13639.8|13636.8|117
1695112200000|2023-09-19 08:30:00|13640.9|13638.9|13641.4|13639.4|13643|13641|13639.9|13637.2|188
1695112500000|2023-09-19 08:35:00|13641.5|13639.5|13640.6|13638.6|13643.2|13641|13640.4|13638.1|169
1695112800000|2023-09-19 08:40:00|13640.7|13638.7|13641.9|13639.9|13643.3|13640.3|13640.7|13638.7|148
1695113100000|2023-09-19 08:45:00|13641.8|13639.8|13641.4|13637.9|13642.5|13639.8|13640|13637.6|138
1695113400000|2023-09-19 08:50:00|13641.3|13637.8|13642.6|13639.1|13643|13639.5|13640|13637.8|212
1695113700000|2023-09-19 08:55:00|13642.5|13639|13641.6|13638.1|13642.5|13639|13639.9|13637.2|156
1695114000000|2023-09-19 09:00:00|13641.7|13638.2|13644.2|13642.2|13645.2|13642.4|13641.7|13638.2|185
1695114300000|2023-09-19 09:05:00|13644.1|13642.1|13643.9|13640.4|13644.8|13642.1|13643.3|13639.8|115
1695114600000|2023-09-19 09:10:00|13643.7|13640.2|13641.9|13638.4|13643.8|13640.3|13641.7|13638.2|105
1695114900000|2023-09-19 09:15:00|13641.8|13638.3|13638.9|13635.4|13641.9|13638.4|13638|13635.2|146
1695115200000|2023-09-19 09:20:00|13638.8|13635.3|13635.6|13633.6|13638.9|13635.6|13635.3|13633.3|126
1695115500000|2023-09-19 09:25:00|13635.7|13633.7|13634.2|13632.2|13635.7|13633.7|13633.5|13631.5|111
1695115800000|2023-09-19 09:30:00|13634.1|13632.1|13634.3|13632.3|13635.3|13632.7|13633|13629.5|167
1695116100000|2023-09-19 09:35:00|13634.4|13632.4|13635|13633|13636.6|13634.1|13634|13631.7|114
1695116400000|2023-09-19 09:40:00|13634.9|13632.9|13637.1|13633.6|13637.3|13634.7|13634.8|13632.8|85
1695116700000|2023-09-19 09:45:00|13636.9|13633.4|13635|13633|13637|13633.8|13634.7|13631.8|114
1695117000000|2023-09-19 09:50:00|13635.7|13632.2|13632.9|13630.9|13635.8|13633.1|13632.8|13630.5|130
1695117300000|2023-09-19 09:55:00|13633|13631|13630.8|13628.8|13634.2|13631.5|13630.7|13627.9|150
1695117600000|2023-09-19 10:00:00|13630.7|13628.7|13631|13629|13632.6|13629.7|13630.4|13627.8|126
1695117900000|2023-09-19 10:05:00|13631.1|13629.1|13632.3|13628.8|13632.3|13629.5|13630.8|13628.3|136
1695118200000|2023-09-19 10:10:00|13632.4|13628.9|13630.8|13628.8|13633.1|13629.9|13630.8|13628.4|162
1695118500000|2023-09-19 10:15:00|13630.7|13628.7|13630.1|13628.1|13632.5|13629.7|13629.8|13627.8|166
1695118800000|2023-09-19 10:20:00|13630|13628|13632.4|13630.4|13632.4|13630.4|13629.9|13627.9|115
1695119100000|2023-09-19 10:25:00|13632.3|13630.3|13631|13629|13632.4|13630.4|13631|13629|99
1695119400000|2023-09-19 10:30:00|13630.9|13628.9|13630.3|13628.3|13631.2|13628.9|13629.7|13627.3|102
1695119700000|2023-09-19 10:35:00|13630.4|13628.4|13627.3|13625.3|13630.5|13628.5|13627.2|13625.2|96
1695120000000|2023-09-19 10:40:00|13627.4|13625.4|13630.2|13628.2|13631.4|13628.3|13627|13623.6|110
1695120300000|2023-09-19 10:45:00|13630.1|13628.1|13633.5|13630|13634.2|13630.7|13630|13627.8|127
1695120600000|2023-09-19 10:50:00|13633.6|13630.1|13632.8|13630.8|13634.7|13631.2|13632.8|13629.9|121
1695120900000|2023-09-19 10:55:00|13632.7|13630.7|13633.7|13630.2|13635.3|13632|13632.6|13630|218
1695121200000|2023-09-19 11:00:00|13633.8|13630.3|13633.2|13631.2|13634.3|13632.3|13632.7|13630.3|111
1695121500000|2023-09-19 11:05:00|13633.1|13631.1|13633.6|13630.1|13635.8|13633.5|13633|13629.7|149
1695121800000|2023-09-19 11:10:00|13633.5|13630|13634.1|13632.1|13634.2|13632.2|13631.7|13629.7|131
1695122100000|2023-09-19 11:15:00|13634|13632|13633.9|13631.9|13634.6|13632.6|13633.7|13631.7|133
1695122400000|2023-09-19 11:20:00|13634|13632|13633.7|13630.2|13634.6|13632|13633.4|13629.9|123
1695122700000|2023-09-19 11:25:00|13633.6|13630.1|13631.3|13627.8|13633.9|13630.9|13631|13627.6|150
1695123000000|2023-09-19 11:30:00|13631.2|13627.7|13629.8|13626.3|13631.6|13628.1|13629|13625.5|147
1695123300000|2023-09-19 11:35:00|13629.9|13626.4|13630.8|13628.8|13632|13629.4|13629.3|13626.3|155
1695123600000|2023-09-19 11:40:00|13630.9|13628.9|13629.6|13626.1|13631.9|13629.1|13629.4|13625.9|162
1695123900000|2023-09-19 11:45:00|13629.5|13626|13628.5|13625|13630.7|13627.3|13627.7|13624.8|219
1695124200000|2023-09-19 11:50:00|13628.4|13624.9|13628|13626|13628.9|13626.9|13627.1|13624.4|155
1695124500000|2023-09-19 11:55:00|13627.9|13625.9|13628|13624.5|13630.4|13628|13627.1|13624.5|226
1695124800000|2023-09-19 12:00:00|13627.2|13625.2|13627|13623.5|13628.9|13626.1|13626.6|13623.5|253
1695125100000|2023-09-19 12:05:00|13627.1|13623.6|13626.1|13624.1|13627.1|13624.8|13625.4|13623|143
1695125400000|2023-09-19 12:10:00|13626|13624|13623.5|13620|13626|13624|13623.1|13619.8|114
1695125700000|2023-09-19 12:15:00|13623.6|13620.1|13622.4|13618.9|13625.2|13622.5|13622.1|13618.9|226
1695126000000|2023-09-19 12:20:00|13622.5|13619|13622.1|13620.1|13622.9|13620.3|13620.7|13617.7|228
1695126300000|2023-09-19 12:25:00|13622.2|13620.2|13625.7|13622.2|13626.6|13623.1|13621.9|13619.3|164
1695126600000|2023-09-19 12:30:00|13625.8|13622.3|13626.7|13623.2|13629.4|13625.9|13624.4|13620.9|298
1695126900000|2023-09-19 12:35:00|13626.1|13624.1|13631.7|13628.2|13631.8|13628.7|13626|13622.9|300
1695127200000|2023-09-19 12:40:00|13631.6|13628.1|13634.4|13632.4|13635.5|13632.7|13630.7|13628.1|226
1695127500000|2023-09-19 12:45:00|13634.5|13632.5|13632.2|13630.2|13635.2|13632.9|13631.8|13629.8|199
1695127800000|2023-09-19 12:50:00|13632.1|13630.1|13631.5|13628|13633.9|13631.1|13630|13627.7|256
1695128100000|2023-09-19 12:55:00|13631.6|13628.1|13631.1|13629.1|13633|13631|13629.9|13627.1|198
1695128400000|2023-09-19 13:00:00|13631.3|13629.3|13635.8|13632.3|13636.7|13633.2|13630.8|13628.8|301
1695128700000|2023-09-19 13:05:00|13635.9|13632.4|13638.7|13636.7|13639.9|13637.3|13635.9|13632.4|286
1695129000000|2023-09-19 13:10:00|13638.3|13636.3|13640.3|13638.3|13640.9|13638.3|13635.8|13633.8|307
1695129300000|2023-09-19 13:15:00|13640.4|13638.4|13641.9|13638.4|13642.4|13640.4|13640|13637.6|231
1695129600000|2023-09-19 13:20:00|13640.5|13638.5|13639.7|13637.7|13642.1|13639.5|13639.5|13637.1|198
1695129900000|2023-09-19 13:25:00|13639.8|13637.8|13638|13636|13640.5|13638.5|13637.3|13634.7|209
1695130200000|2023-09-19 13:30:00|13638.1|13636.1|13637.8|13635.8|13638.4|13636.4|13634.8|13631.7|230
1695130500000|2023-09-19 13:35:00|13637.9|13635.9|13637.9|13634.4|13639.4|13636.7|13637|13634.2|264
1695130800000|2023-09-19 13:40:00|13638|13634.5|13635.4|13633.4|13638|13635.2|13635.1|13632.8|215
1695131100000|2023-09-19 13:45:00|13634.7|13632.7|13634|13632|13634.7|13632.7|13631.9|13628.6|235
1695131400000|2023-09-19 13:50:00|13634.1|13632.1|13635.2|13633.2|13636.4|13633.8|13633|13630.6|293
1695131700000|2023-09-19 13:55:00|13635.1|13633.1|13636.4|13634.4|13638|13636|13634.2|13632.2|230
1695132000000|2023-09-19 14:00:00|13636.7|13634.7|13640|13638|13640.3|13638.3|13636|13633.8|286
1695132300000|2023-09-19 14:05:00|13640.1|13638.1|13639.1|13637.1|13641.7|13639.1|13638.5|13636.2|251
1695132600000|2023-09-19 14:10:00|13639.5|13637.5|13640.3|13638.3|13642.2|13640.2|13638.6|13636.1|266
1695132900000|2023-09-19 14:15:00|13640.5|13638.5|13640.8|13638.8|13643.7|13641|13639.9|13637.9|245
1695133200000|2023-09-19 14:20:00|13640.9|13638.9|13640.7|13638.7|13643.5|13640.8|13639.6|13637.3|258
1695133500000|2023-09-19 14:25:00|13640.6|13638.6|13640.5|13637|13643.7|13641.7|13640.5|13637|224
1695133800000|2023-09-19 14:30:00|13639.8|13637.8|13639.3|13637.3|13641.8|13639.8|13637.9|13635.3|220
1695134100000|2023-09-19 14:35:00|13639.2|13637.2|13637.3|13635.3|13640|13637.3|13636.6|13634.1|208
1695134400000|2023-09-19 14:40:00|13637.2|13635.2|13636.7|13634.7|13639.5|13636.6|13635.6|13633.2|266
1695134700000|2023-09-19 14:45:00|13636.6|13634.6|13638|13634.5|13638.1|13635.6|13634.8|13632.2|313
1695135000000|2023-09-19 14:50:00|13638.1|13634.6|13636.4|13632.9|13639.2|13637.2|13636.3|13632.8|237
1695135300000|2023-09-19 14:55:00|13636.6|13633.1|13636.9|13634.9|13637.4|13635.4|13635.5|13633.1|174
1695135600000|2023-09-19 15:00:00|13637|13635|13637|13635|13638.7|13636.7|13636.8|13634.8|168
1695135900000|2023-09-19 15:05:00|13636.9|13634.9|13637|13635|13638.4|13636.2|13636.8|13634.5|225
1695136200000|2023-09-19 15:10:00|13637.1|13635.1|13637.5|13634|13638.8|13636.1|13636|13633.3|218
1695136500000|2023-09-19 15:15:00|13637.4|13633.9|13641.2|13639.2|13641.4|13639.4|13637.3|13633.9|228
1695136800000|2023-09-19 15:20:00|13641.9|13639.9|13643.3|13641.3|13644.7|13642.1|13641.9|13639.9|166
1695137100000|2023-09-19 15:25:00|13643.4|13641.4|13644|13642|13645.2|13643.2|13643.4|13641.1|196
1695137400000|2023-09-19 15:30:00|13643.9|13641.9|13645.9|13642.4|13646.1|13643.3|13643.8|13641.8|200
1695137700000|2023-09-19 15:35:00|13646|13642.5|13644.4|13642.4|13646.3|13643.2|13643|13640.4|157
1695138000000|2023-09-19 15:40:00|13644.5|13642.5|13644.9|13642.9|13646.6|13644.1|13644.4|13641.6|136
1695138300000|2023-09-19 15:45:00|13645|13643|13646.2|13644.2|13646.3|13644.3|13644.8|13642.8|109
1695138600000|2023-09-19 15:50:00|13646.1|13644.1|13645.3|13643.3|13647.4|13645.1|13645.3|13642.9|141
1695138900000|2023-09-19 15:55:00|13645.2|13643.2|13644.9|13641.4|13646.2|13644.2|13644.5|13641|171
1695139200000|2023-09-19 16:00:00|13644.8|13641.3|13645.6|13642.1|13646.1|13643.3|13644.7|13641.2|172
1695139500000|2023-09-19 16:05:00|13645.7|13642.2|13646.9|13644.9|13647.8|13645.2|13645.5|13642|143
1695139800000|2023-09-19 16:10:00|13647|13645|13646.5|13643|13649.2|13646.3|13645.7|13642.2|144
1695140100000|2023-09-19 16:15:00|13646.4|13642.9|13646|13642.5|13647.4|13643.9|13645.7|13642.2|182
1695140400000|2023-09-19 16:20:00|13646.1|13642.6|13648.3|13644.8|13648.5|13645.6|13646|13642.5|128
1695140700000|2023-09-19 16:25:00|13648.4|13644.9|13648.8|13645.3|13649.3|13646.1|13646.9|13643.8|135
1695141000000|2023-09-19 16:30:00|13648.9|13645.4|13648.7|13646.7|13649.5|13647|13648.4|13645.3|127
1695141300000|2023-09-19 16:35:00|13648.8|13646.8|13650.7|13647.2|13650.9|13647.9|13648.7|13646.4|132
1695141600000|2023-09-19 16:40:00|13650.8|13647.3|13649.9|13647.9|13650.8|13648.1|13649|13646.3|107
1695141900000|2023-09-19 16:45:00|13649.8|13647.8|13648.9|13646.9|13651.4|13648.3|13648.9|13646.9|81
1695142200000|2023-09-19 16:50:00|13649|13647|13648.6|13645.1|13649.9|13647.1|13648|13644.7|68
1695142500000|2023-09-19 16:55:00|13648.7|13645.2|13648|13646|13648.8|13646.4|13647|13644.8|135
1695142800000|2023-09-19 17:00:00|13647.9|13645.9|13647.8|13644.3|13649.1|13646.1|13646.9|13643.9|213
1695143100000|2023-09-19 17:05:00|13647.9|13644.4|13648.9|13645.4|13649.1|13646.2|13647.8|13644.3|180
1695143400000|2023-09-19 17:10:00|13649|13645.5|13648|13646|13649.1|13646.3|13647.8|13645.1|164
1695143700000|2023-09-19 17:15:00|13647.9|13645.9|13647.8|13644.3|13648.8|13646|13646.6|13643.1|138
1695144000000|2023-09-19 17:20:00|13647.9|13644.4|13645.7|13642.2|13647.9|13645.1|13645.6|13642.1|195
1695144300000|2023-09-19 17:25:00|13645.6|13642.1|13644.7|13642.7|13646.9|13644.1|13644.7|13642|167
1695144600000|2023-09-19 17:30:00|13644.6|13642.6|13644.8|13641.3|13645.6|13642.9|13643.9|13641|156
1695144900000|2023-09-19 17:35:00|13644.7|13641.2|13644.4|13640.9|13645|13642.1|13643.6|13640.5|144
1695145200000|2023-09-19 17:40:00|13644.3|13640.8|13644.8|13641.3|13645|13642.2|13643.8|13640.5|128
1695145500000|2023-09-19 17:45:00|13644.9|13641.4|13645.3|13641.8|13645.6|13642.9|13643.9|13641.1|143
1695145800000|2023-09-19 17:50:00|13645.2|13641.7|13645.7|13642.2|13646.5|13643|13644.9|13641.4|168
1695146100000|2023-09-19 17:55:00|13645.8|13642.3|13646.8|13643.3|13646.9|13644.1|13644.9|13642.2|144
1695146400000|2023-09-19 18:00:00|13646.7|13643.2|13644.5|13642.5|13646.9|13644.1|13644.5|13642.5|153
1695146700000|2023-09-19 18:05:00|13644.6|13642.6|13646|13644|13646.1|13644.1|13644.6|13642.1|110
1695147000000|2023-09-19 18:10:00|13645.9|13643.9|13647.1|13645.1|13647.3|13645.3|13645.9|13643.9|114
1695147300000|2023-09-19 18:15:00|13647|13645|13648.9|13646.9|13650.3|13647.8|13647|13645|131
1695147600000|2023-09-19 18:20:00|13648.8|13646.8|13649.4|13645.9|13649.7|13646.9|13648|13645.2|168
1695147900000|2023-09-19 18:25:00|13649.3|13645.8|13649.2|13645.7|13650.2|13646.7|13648.5|13645|170
1695148200000|2023-09-19 18:30:00|13649.3|13645.8|13647.4|13645.4|13649.4|13646|13647.2|13644.4|160
1695148500000|2023-09-19 18:35:00|13647.3|13645.3|13647|13645|13648.1|13645.8|13646|13644|136
1695148800000|2023-09-19 18:40:00|13647.1|13645.1|13647.5|13645.5|13648.1|13646.1|13646.8|13644.8|115
1695149100000|2023-09-19 18:45:00|13647.6|13645.6|13648.3|13646.3|13649|13647|13647.5|13645.5|127
1695149400000|2023-09-19 18:50:00|13648.2|13646.2|13647.1|13645.1|13649.2|13647.2|13646.9|13644.9|147
1695149700000|2023-09-19 18:55:00|13647.2|13645.2|13648.4|13646.4|13648.8|13646.8|13647|13645|129
1695150000000|2023-09-19 19:00:00|13648.5|13646.5|13648.9|13645.4|13649.5|13647.1|13647.7|13644.6|138
1695150300000|2023-09-19 19:05:00|13648.8|13645.3|13648.3|13644.8|13648.9|13645.4|13647.4|13643.9|124
1695150600000|2023-09-19 19:10:00|13648.2|13644.7|13647.8|13644.3|13648.8|13645.3|13647.6|13644.1|120
1695150900000|2023-09-19 19:15:00|13647.9|13644.4|13648.9|13645.4|13649.2|13645.7|13647.7|13644.2|107
1695151200000|2023-09-19 19:20:00|13649|13645.5|13649|13645.5|13650.1|13646.6|13648.9|13645.4|119
1695151500000|2023-09-19 19:25:00|13648.3|13646.3|13648.1|13644.6|13648.8|13646.3|13647.7|13644.2|100
1695151800000|2023-09-19 19:30:00|13648.2|13644.7|13648.1|13644.6|13649.1|13645.6|13647.8|13644.3|215
1695152100000|2023-09-19 19:35:00|13648|13644.5|13647.2|13643.7|13648.2|13644.7|13647.1|13643.6|246
1695152400000|2023-09-19 19:40:00|13647.3|13643.8|13647.1|13643.6|13647.6|13644.1|13646.7|13643.2|173
1695152700000|2023-09-19 19:45:00|13647|13643.5|13646.8|13643.3|13647.8|13644.5|13646.1|13643.2|125
1695153000000|2023-09-19 19:50:00|13646.7|13643.2|13646.2|13644.2|13647|13644.2|13645.9|13642.9|91
1695153300000|2023-09-19 19:55:00|13646.1|13644.1|13646.9|13644.9|13647.8|13645.1|13646|13644|95
1695153600000|2023-09-19 20:00:00|13647|13645|13647.7|13644.2|13647.9|13645|13646.9|13644.1|48
1695153900000|2023-09-19 20:05:00|13647.8|13644.3|13648.9|13645.4|13648.9|13645.4|13646.9|13644.2|41
1695154200000|2023-09-19 20:10:00|13648.7|13645.2|13649.5|13646|13649.6|13646.1|13648.7|13645.2|43
1695154500000|2023-09-19 20:15:00|13649.6|13646.1|13650.7|13647.2|13650.7|13647.2|13649.6|13646.1|35
1695154800000|2023-09-19 20:20:00|13650.8|13647.3|13650.9|13647.4|13651.2|13647.7|13650.7|13647.2|36
1695155100000|2023-09-19 20:25:00|13651|13647.5|13650.4|13646.9|13651.1|13647.6|13650.4|13646.9|46
1695155400000|2023-09-19 20:30:00|13650.5|13647|13650.7|13647.2|13650.8|13647.3|13650.3|13646.8|27
1695155700000|2023-09-19 20:35:00|13650.6|13647.1|13650.5|13647|13650.7|13647.2|13650.4|13646.9|46
1695156000000|2023-09-19 20:40:00|13650.6|13647.1|13650.7|13647.2|13650.7|13647.2|13650.4|13646.9|30
1695156300000|2023-09-19 20:45:00|13650.4|13646.9|13650.6|13647.1|13650.6|13647.1|13650.1|13646.5|37
1695156600000|2023-09-19 20:50:00|13650.7|13647.2|13650.2|13646.6|13650.7|13647.2|13649.8|13646.3|68
1695156900000|2023-09-19 20:55:00|13650.3|13646.4|13652.1|13644.5|13652.1|13646.9|13650|13644.3|118
1695157200000|2023-09-19 21:00:00|13652.2|13637|13647.3|13631.3|13652.9|13637.1|13647.3|13631.3|39
1695157500000|2023-09-19 21:05:00|13646.8|13630.8|13647.6|13631.6|13648.8|13632.8|13644.5|13628.5|48
1695157800000|2023-09-19 21:10:00|13647.7|13631.7|13651.2|13638.3|13652.8|13638.3|13647.4|13631.4|49
1695158100000|2023-09-19 21:15:00|13651.1|13638.2|13651.2|13638.3|13651.3|13638.4|13650.5|13638.1|80
1695158400000|2023-09-19 21:20:00|13651.1|13638.1|13650.2|13638.1|13651.2|13638.4|13650.1|13638|91
1695158700000|2023-09-19 21:25:00|13650.3|13638.3|13651.1|13640.5|13651.4|13640.5|13650.1|13638|64
1695159000000|2023-09-19 21:30:00|13651.2|13640.6|13650.7|13639.6|13651.3|13640.8|13650.7|13639.5|87
1695159300000|2023-09-19 21:35:00|13650.6|13640.4|13645.2|13629.2|13654.2|13640.4|13642.9|13626.9|152
1695159600000|2023-09-19 21:40:00|13645.3|13629.3|13647|13631|13652|13636|13644.3|13628.3|197
1695159900000|2023-09-19 21:45:00|13647.1|13631.1|13648.6|13632.6|13653.7|13637.7|13647.1|13631.1|123
1695160200000|2023-09-19 21:50:00|13648.5|13632.5|13649.7|13633.7|13649.9|13633.9|13648.3|13632.3|37
1695160500000|2023-09-19 21:55:00|13649.8|13633.8|13650.1|13634.2|13650.3|13634.3|13649.5|13633.5|26
1695160800000|2023-09-19 22:00:00|13649.3|13634.1|13646.6|13642|13652.1|13645.3|13646.6|13633.8|188
1695161100000|2023-09-19 22:05:00|13646.7|13641.9|13647.6|13641.7|13648.1|13642.2|13646.6|13640.7|62
1695161400000|2023-09-19 22:10:00|13647.9|13641.2|13646.9|13641.7|13648.4|13641.9|13646.9|13641|85
1695161700000|2023-09-19 22:15:00|13646.8|13641.6|13648.1|13643.1|13648.2|13643.4|13646.5|13641.4|72
1695162000000|2023-09-19 22:20:00|13648|13643.3|13648.2|13643.8|13648.5|13643.9|13647.6|13643|53
1695162300000|2023-09-19 22:25:00|13648.4|13643.9|13648.1|13643.4|13648.7|13644.3|13647.8|13643.4|70
1695162600000|2023-09-19 22:30:00|13648|13643.5|13647.7|13643.6|13648.1|13643.9|13647.5|13643.2|92
1695162900000|2023-09-19 22:35:00|13647.6|13643.7|13647.9|13643.6|13648|13644.2|13647.4|13643.1|87
1695163200000|2023-09-19 22:40:00|13648|13643.7|13647.6|13644|13648.1|13644.1|13647.5|13643.5|50
1695163500000|2023-09-19 22:45:00|13647.9|13644.1|13647.9|13643.2|13648|13644.1|13647.2|13643.1|63
1695163800000|2023-09-19 22:50:00|13647.8|13643.4|13647.8|13644.3|13648.3|13644.4|13647.3|13643.1|87
1695164100000|2023-09-19 22:55:00|13647.9|13644.4|13648.3|13644.2|13648.3|13644.5|13647.8|13644.1|39
1695164400000|2023-09-19 23:00:00|13648.4|13644.3|13647.9|13644.4|13649.3|13645.7|13647.6|13644.1|91
1695164700000|2023-09-19 23:05:00|13647.8|13644.3|13646.9|13643.4|13647.9|13644.4|13646.8|13643.3|64
1695165000000|2023-09-19 23:10:00|13646.8|13643.3|13646.8|13643.3|13647.4|13643.9|13646.7|13643.2|52
1695165300000|2023-09-19 23:15:00|13646.7|13643.2|13646.9|13643.4|13647.4|13643.9|13646.6|13643.1|44
1695165600000|2023-09-19 23:20:00|13646.8|13643.3|13646.7|13643.2|13647.7|13644.2|13646.7|13643.2|59
1695165900000|2023-09-19 23:25:00|13646.6|13643.1|13646|13642.5|13647|13643.5|13645.7|13642.2|53
1695166200000|2023-09-19 23:30:00|13645.9|13642.4|13646.9|13643.4|13646.9|13643.4|13645.9|13642.4|40
1695166500000|2023-09-19 23:35:00|13646.8|13643.3|13646.9|13643.4|13647|13643.5|13646.2|13642.7|57
1695166800000|2023-09-19 23:40:00|13646.8|13643.3|13646.8|13643.3|13647.2|13643.7|13646.7|13643.2|54
1695167100000|2023-09-19 23:45:00|13646.7|13643.2|13646.6|13643.1|13646.8|13643.3|13645.7|13642.2|60
1695167400000|2023-09-19 23:50:00|13646.7|13643.2|13646.1|13642.6|13647.5|13644|13646.1|13642.6|59
1695167700000|2023-09-19 23:55:00|13646|13642.5|13645.8|13642.3|13646.1|13642.6|13645.6|13642.1|85
1695081600000|2023-09-19 00:00:00|13636.3|13632.8|13630.5|13627|13636.3|13632.8|13629.7|13627|157
1695081900000|2023-09-19 00:05:00|13630.6|13627.1|13629.8|13627.8|13631.1|13628.4|13629.5|13626|196
1695082200000|2023-09-19 00:10:00|13629.7|13627.7|13631.8|13629.8|13631.9|13629.9|13628.9|13626.5|160
1695082500000|2023-09-19 00:15:00|13631.7|13629.7|13630.7|13628.7|13631.9|13629.9|13630.5|13628.5|114
1695082800000|2023-09-19 00:20:00|13630.8|13628.8|13630.7|13628.7|13631|13629|13629.6|13627.6|82
1695083100000|2023-09-19 00:25:00|13630.6|13628.6|13631.3|13629.3|13631.6|13629.6|13630.6|13628.6|90
1695083400000|2023-09-19 00:30:00|13631.4|13629.4|13632.1|13630.1|13633.3|13631.1|13630.9|13628.9|130
1695083700000|2023-09-19 00:35:00|13632.2|13630.2|13634.9|13632.9|13636.2|13634.1|13632.2|13629.8|144
1695084000000|2023-09-19 00:40:00|13634.8|13632.8|13637.8|13635.8|13638.3|13635.9|13634.1|13630.9|187
1695084300000|2023-09-19 00:45:00|13637.9|13635.9|13636.6|13633.1|13639.4|13636.7|13635.6|13632.2|145
1695084600000|2023-09-19 00:50:00|13636.5|13633|13637.2|13635.2|13637.3|13635.3|13635.5|13632.2|176
1695084900000|2023-09-19 00:55:00|13637.1|13635.1|13637.3|13635.3|13638.7|13635.8|13636.7|13633.2|176
1695085200000|2023-09-19 01:00:00|13637.2|13635.2|13638.1|13636.1|13638.3|13636.3|13634.6|13631.3|179
1695085500000|2023-09-19 01:05:00|13638|13636|13640.6|13638.6|13641.3|13639.3|13637.8|13635.5|99
1695085800000|2023-09-19 01:10:00|13640.5|13638.5|13639.6|13636.1|13640.5|13638.5|13638.7|13636|139
1695086100000|2023-09-19 01:15:00|13639.7|13636.2|13636.3|13634.3|13639.8|13636.3|13636.2|13634.1|177
1695086400000|2023-09-19 01:20:00|13636.4|13634.4|13635.9|13633.9|13637.7|13635.2|13635.7|13632.7|151
1695086700000|2023-09-19 01:25:00|13636|13634|13641|13639|13641|13639|13635.9|13633.9|120
1695087000000|2023-09-19 01:30:00|13641.1|13639.1|13643.1|13641.1|13644.6|13642|13640|13637.2|180
1695087300000|2023-09-19 01:35:00|13643|13641|13645.1|13641.6|13645.2|13641.9|13641.9|13639.4|216
1695087600000|2023-09-19 01:40:00|13644.2|13642.2|13642|13640|13645.4|13642.5|13641.9|13639.1|212
1695087900000|2023-09-19 01:45:00|13642.1|13640.1|13640.1|13638.1|13642.4|13640.4|13640.1|13638.1|129
1695088200000|2023-09-19 01:50:00|13640|13638|13641.2|13639.2|13642.5|13639.3|13639.8|13637.8|124
1695088500000|2023-09-19 01:55:00|13641.3|13639.3|13642.8|13639.3|13642.9|13640.2|13640.8|13637.3|200
1695088800000|2023-09-19 02:00:00|13643|13639.5|13645.5|13643.5|13645.5|13643.5|13642.4|13639.4|184
1695089100000|2023-09-19 02:05:00|13645.4|13643.4|13646.4|13642.9|13646.5|13643.7|13643.8|13641.8|148
1695089400000|2023-09-19 02:10:00|13646.3|13642.8|13643.9|13641.9|13646.3|13643.5|13643.8|13641.8|117
1695089700000|2023-09-19 02:15:00|13644|13642|13643.4|13641.4|13644.3|13642.3|13642.3|13640.3|125
1695090000000|2023-09-19 02:20:00|13643.3|13641.3|13643.1|13641.1|13643.8|13641.8|13642.2|13640.2|133
1695090300000|2023-09-19 02:25:00|13643.2|13641.2|13642.9|13640.9|13643.9|13641.9|13642.7|13640.7|116
1695090600000|2023-09-19 02:30:00|13642.8|13640.8|13643.1|13641.1|13643.9|13641.9|13642.7|13640.7|83
1695090900000|2023-09-19 02:35:00|13643.2|13641.2|13644.3|13642.3|13645|13643|13643.1|13641.1|109
1695091200000|2023-09-19 02:40:00|13644.4|13642.4|13644.4|13642.4|13644.8|13642.8|13643.8|13641.8|80
1695091500000|2023-09-19 02:45:00|13644.3|13642.3|13644.5|13642.5|13644.6|13642.6|13644.1|13642.1|76
1695091800000|2023-09-19 02:50:00|13644.4|13642.4|13645|13643|13645.2|13643.2|13643.8|13641.8|95
1695092100000|2023-09-19 02:55:00|13645.1|13643.1|13643|13641|13645.1|13643.1|13642.9|13640|172
1695092400000|2023-09-19 03:00:00|13643.1|13641.1|13642.1|13640.1|13643.6|13641.1|13641.8|13639.4|128
1695092700000|2023-09-19 03:05:00|13642|13640|13642.2|13640.2|13642.7|13640.7|13641.7|13639.7|92
1695093000000|2023-09-19 03:10:00|13642.3|13640.3|13642.4|13640.4|13642.7|13640.7|13641.8|13639.8|114
1695093300000|2023-09-19 03:15:00|13642.3|13640.3|13641.1|13639.1|13642.4|13640.4|13640.6|13638.6|79
1695093600000|2023-09-19 03:20:00|13641.4|13639.4|13641.9|13639.9|13642.5|13640.5|13641.4|13639.4|61
1695093900000|2023-09-19 03:25:00|13641.8|13639.8|13642|13640|13642.1|13640.1|13641.8|13639.8|45
1695094200000|2023-09-19 03:30:00|13642.1|13640.1|13642|13640|13642.1|13640.1|13641.4|13639.4|61
1695094500000|2023-09-19 03:35:00|13641.9|13639.9|13642.6|13640.6|13642.7|13640.7|13641.8|13639.8|63
1695094800000|2023-09-19 03:40:00|13642.5|13640.5|13642.7|13640.7|13643|13641|13642.2|13640.2|52
1695095100000|2023-09-19 03:45:00|13642.8|13640.8|13643.5|13641.5|13643.6|13641.6|13642.5|13640.5|46
1695095400000|2023-09-19 03:50:00|13643.6|13641.6|13643.8|13641.8|13644.4|13642.4|13643.5|13641.5|52
1695095700000|2023-09-19 03:55:00|13643.7|13641.7|13645|13643|13645.1|13643.1|13643.7|13641.7|54
1695096000000|2023-09-19 04:00:00|13645.1|13643.1|13644.6|13642.6|13645.1|13643.1|13644.5|13642.5|76
1695096300000|2023-09-19 04:05:00|13644.5|13642.5|13644.6|13642.6|13644.7|13642.7|13644.4|13642.4|42
1695096600000|2023-09-19 04:10:00|13644.7|13642.7|13644.5|13642.5|13644.7|13642.7|13644.5|13642.5|47
1695096900000|2023-09-19 04:15:00|13644.6|13642.6|13644.6|13642.6|13644.6|13642.6|13644.4|13642.4|19
1695097200000|2023-09-19 04:20:00|13644.5|13642.5|13645.6|13643.6|13645.6|13643.6|13644.5|13642.5|68
1695097500000|2023-09-19 04:25:00|13645.7|13643.7|13645.7|13643.7|13645.8|13643.8|13645.5|13643.5|35
1695097800000|2023-09-19 04:30:00|13645.6|13643.6|13645.6|13643.6|13646.4|13643.8|13645.5|13642.9|39
1695098100000|2023-09-19 04:35:00|13645.5|13643.5|13645.6|13643.6|13645.7|13643.7|13644.5|13642.5|61
1695098400000|2023-09-19 04:40:00|13645.7|13643.7|13648.2|13646.2|13649.1|13646.5|13645.6|13643.6|75
1695098700000|2023-09-19 04:45:00|13648.3|13646.3|13648.8|13646.8|13650.2|13648.2|13648.2|13646.2|117
1695099000000|2023-09-19 04:50:00|13648.7|13646.7|13646.8|13643.3|13649.6|13647.1|13645.6|13643.3|78
1695099300000|2023-09-19 04:55:00|13646.9|13643.4|13647.1|13645.1|13647.2|13645.2|13645|13642.3|145
1695099600000|2023-09-19 05:00:00|13647.2|13645.2|13646.5|13644.5|13648|13646|13646|13643.3|103
1695099900000|2023-09-19 05:05:00|13647.3|13643.8|13646.1|13644.1|13647.3|13644.5|13645.4|13643.4|60
1695100200000|2023-09-19 05:10:00|13646|13644|13645.9|13643.9|13646.8|13644.8|13645.5|13643.5|57
1695100500000|2023-09-19 05:15:00|13646|13644|13648.8|13646.8|13649.1|13647|13645.9|13643.9|104
1695100800000|2023-09-19 05:20:00|13648.9|13646.9|13653.3|13649.8|13653.3|13650.3|13648.8|13646.8|111
1695101100000|2023-09-19 05:25:00|13653.4|13649.9|13653.3|13651.3|13656.3|13653.5|13653|13649.9|136
1695101400000|2023-09-19 05:30:00|13653.4|13651.4|13651.6|13649.6|13654.7|13651.9|13651.3|13648.9|149
1695101700000|2023-09-19 05:35:00|13651.5|13649.5|13652.4|13650.4|13652.7|13650.7|13651.5|13649.5|76
1695102000000|2023-09-19 05:40:00|13652.5|13650.5|13653.1|13651.1|13653.9|13651.9|13652.3|13650.3|61
1695102300000|2023-09-19 05:45:00|13653|13651|13651.1|13649.1|13653.2|13651.2|13651|13649|97
1695102600000|2023-09-19 05:50:00|13651|13649|13650.7|13648.7|13651.7|13649.7|13650.5|13648.5|147
1695102900000|2023-09-19 05:55:00|13650.8|13648.8|13652.6|13650.6|13653.2|13651.2|13650.8|13648.8|146
1695103200000|2023-09-19 06:00:00|13652.7|13650.7|13652.6|13650.6|13654.2|13652.1|13651.5|13649.5|202
1695103500000|2023-09-19 06:05:00|13652.7|13650.7|13653.2|13651.2|13654.5|13652|13652|13650|176
1695103800000|2023-09-19 06:10:00|13653.3|13651.3|13652|13650|13654.2|13652.2|13651.9|13649.9|167
1695104100000|2023-09-19 06:15:00|13652.1|13650.1|13652.1|13650.1|13652.7|13650.7|13651.3|13649.3|164
1695104400000|2023-09-19 06:20:00|13652|13650|13654.4|13652.4|13655.2|13652.7|13650.9|13648.9|124
1695104700000|2023-09-19 06:25:00|13654.3|13652.3|13656|13654|13656.9|13654.9|13654|13652|120
1695105000000|2023-09-19 06:30:00|13656.1|13654.1|13654|13650.5|13657.2|13654.5|13653.6|13650.1|168
1695105300000|2023-09-19 06:35:00|13653.9|13650.4|13652.4|13650.4|13654|13651.4|13652.1|13649.3|134
1695105600000|2023-09-19 06:40:00|13653.2|13649.7|13654.9|13652.9|13655|13653|13653.1|13649.7|89
1695105900000|2023-09-19 06:45:00|13655.7|13653.7|13655.6|13652.1|13656.5|13654.3|13654.6|13652.1|147
1695106200000|2023-09-19 06:50:00|13655.4|13651.9|13655.2|13653.2|13656.6|13653.3|13654.4|13651.6|138
1695106500000|2023-09-19 06:55:00|13655.3|13653.3|13654.9|13651.4|13657.1|13654.7|13654.3|13651.4|146
1695106800000|2023-09-19 07:00:00|13655|13651.5|13653.9|13651.9|13655.4|13652|13651.9|13649|223
1695107100000|2023-09-19 07:05:00|13653.5|13651.5|13651.6|13648.1|13654|13651.5|13650.8|13647.6|142
1695107400000|2023-09-19 07:10:00|13651.3|13647.8|13650.4|13648.4|13651.5|13648.9|13650.2|13647.4|115
1695107700000|2023-09-19 07:15:00|13650.5|13648.5|13649.7|13646.2|13651.2|13648.6|13648.3|13646.1|119
1695108000000|2023-09-19 07:20:00|13649.8|13646.3|13649.4|13647.4|13651|13648.1|13648.6|13645.1|176
1695108300000|2023-09-19 07:25:00|13650|13646.5|13650.5|13647|13651.7|13648.5|13648.5|13645.6|218
1695108600000|2023-09-19 07:30:00|13650.6|13647.1|13649.5|13647.5|13651.1|13647.9|13648.5|13646.5|119
1695108900000|2023-09-19 07:35:00|13649.4|13647.4|13644|13640.5|13650.1|13647.5|13643.6|13640.1|183
1695109200000|2023-09-19 07:40:00|13643.9|13640.4|13644.6|13642.6|13644.7|13642.7|13642.2|13640.2|183
1695109500000|2023-09-19 07:45:00|13644.7|13642.7|13643.1|13641.1|13644.9|13642.9|13642.1|13640.1|202
1695109800000|2023-09-19 07:50:00|13643|13641|13642.2|13640.2|13643.5|13641.5|13641.2|13639.2|183
1695110100000|2023-09-19 07:55:00|13642.1|13640.1|13637.2|13635.2|13642.1|13640.1|13636.4|13633.9|169
1695110400000|2023-09-19 08:00:00|13637.3|13635.3|13637.7|13635.7|13638.3|13636.3|13636.7|13634.7|148
1695110700000|2023-09-19 08:05:00|13637.6|13635.6|13640|13638|13641.4|13639.4|13637.6|13635.6|172
1695111000000|2023-09-19 08:10:00|13640.1|13638.1|13641|13639|13641.1|13639.1|13639.4|13637.4|151
1695111300000|2023-09-19 08:15:00|13641.1|13639.1|13642.2|13640.2|13642.5|13640.2|13640.8|13637.4|225
1695111600000|2023-09-19 08:20:00|13642.1|13640.1|13639.8|13637.8|13642.5|13640.5|13639.5|13637.3|181
1695111900000|2023-09-19 08:25:00|13639.9|13637.9|13641|13639|13641|13639|13639.8|13636.8|117
1695112200000|2023-09-19 08:30:00|13640.9|13638.9|13641.4|13639.4|13643|13641|13639.9|13637.2|188
1695112500000|2023-09-19 08:35:00|13641.5|13639.5|13640.6|13638.6|13643.2|13641|13640.4|13638.1|169
1695112800000|2023-09-19 08:40:00|13640.7|13638.7|13641.9|13639.9|13643.3|13640.3|13640.7|13638.7|148
1695113100000|2023-09-19 08:45:00|13641.8|13639.8|13641.4|13637.9|13642.5|13639.8|13640|13637.6|138
1695113400000|2023-09-19 08:50:00|13641.3|13637.8|13642.6|13639.1|13643|13639.5|13640|13637.8|212
1695113700000|2023-09-19 08:55:00|13642.5|13639|13641.6|13638.1|13642.5|13639|13639.9|13637.2|156
1695114000000|2023-09-19 09:00:00|13641.7|13638.2|13644.2|13642.2|13645.2|13642.4|13641.7|13638.2|185
1695114300000|2023-09-19 09:05:00|13644.1|13642.1|13643.9|13640.4|13644.8|13642.1|13643.3|13639.8|115
1695114600000|2023-09-19 09:10:00|13643.7|13640.2|13641.9|13638.4|13643.8|13640.3|13641.7|13638.2|105
1695114900000|2023-09-19 09:15:00|13641.8|13638.3|13638.9|13635.4|13641.9|13638.4|13638|13635.2|146
1695115200000|2023-09-19 09:20:00|13638.8|13635.3|13635.6|13633.6|13638.9|13635.6|13635.3|13633.3|126
1695115500000|2023-09-19 09:25:00|13635.7|13633.7|13634.2|13632.2|13635.7|13633.7|13633.5|13631.5|111
1695115800000|2023-09-19 09:30:00|13634.1|13632.1|13634.3|13632.3|13635.3|13632.7|13633|13629.5|167
1695116100000|2023-09-19 09:35:00|13634.4|13632.4|13635|13633|13636.6|13634.1|13634|13631.7|114
1695116400000|2023-09-19 09:40:00|13634.9|13632.9|13637.1|13633.6|13637.3|13634.7|13634.8|13632.8|85
1695116700000|2023-09-19 09:45:00|13636.9|13633.4|13635|13633|13637|13633.8|13634.7|13631.8|114
1695117000000|2023-09-19 09:50:00|13635.7|13632.2|13632.9|13630.9|13635.8|13633.1|13632.8|13630.5|130
1695117300000|2023-09-19 09:55:00|13633|13631|13630.8|13628.8|13634.2|13631.5|13630.7|13627.9|150
1695117600000|2023-09-19 10:00:00|13630.7|13628.7|13631|13629|13632.6|13629.7|13630.4|13627.8|126
1695117900000|2023-09-19 10:05:00|13631.1|13629.1|13632.3|13628.8|13632.3|13629.5|13630.8|13628.3|136
1695118200000|2023-09-19 10:10:00|13632.4|13628.9|13630.8|13628.8|13633.1|13629.9|13630.8|13628.4|162
1695118500000|2023-09-19 10:15:00|13630.7|13628.7|13630.1|13628.1|13632.5|13629.7|13629.8|13627.8|166
1695118800000|2023-09-19 10:20:00|13630|13628|13632.4|13630.4|13632.4|13630.4|13629.9|13627.9|115
1695119100000|2023-09-19 10:25:00|13632.3|13630.3|13631|13629|13632.4|13630.4|13631|13629|99
1695119400000|2023-09-19 10:30:00|13630.9|13628.9|13630.3|13628.3|13631.2|13628.9|13629.7|13627.3|102
1695119700000|2023-09-19 10:35:00|13630.4|13628.4|13627.3|13625.3|13630.5|13628.5|13627.2|13625.2|96
1695120000000|2023-09-19 10:40:00|13627.4|13625.4|13630.2|13628.2|13631.4|13628.3|13627|13623.6|110
1695120300000|2023-09-19 10:45:00|13630.1|13628.1|13633.5|13630|13634.2|13630.7|13630|13627.8|127
1695120600000|2023-09-19 10:50:00|13633.6|13630.1|13632.8|13630.8|13634.7|13631.2|13632.8|13629.9|121
1695120900000|2023-09-19 10:55:00|13632.7|13630.7|13633.7|13630.2|13635.3|13632|13632.6|13630|218
1695121200000|2023-09-19 11:00:00|13633.8|13630.3|13633.2|13631.2|13634.3|13632.3|13632.7|13630.3|111
1695121500000|2023-09-19 11:05:00|13633.1|13631.1|13633.6|13630.1|13635.8|13633.5|13633|13629.7|149
1695121800000|2023-09-19 11:10:00|13633.5|13630|13634.1|13632.1|13634.2|13632.2|13631.7|13629.7|131
1695122100000|2023-09-19 11:15:00|13634|13632|13633.9|13631.9|13634.6|13632.6|13633.7|13631.7|133
1695122400000|2023-09-19 11:20:00|13634|13632|13633.7|13630.2|13634.6|13632|13633.4|13629.9|123
1695122700000|2023-09-19 11:25:00|13633.6|13630.1|13631.3|13627.8|13633.9|13630.9|13631|13627.6|150
1695123000000|2023-09-19 11:30:00|13631.2|13627.7|13629.8|13626.3|13631.6|13628.1|13629|13625.5|147
1695123300000|2023-09-19 11:35:00|13629.9|13626.4|13630.8|13628.8|13632|13629.4|13629.3|13626.3|155
1695123600000|2023-09-19 11:40:00|13630.9|13628.9|13629.6|13626.1|13631.9|13629.1|13629.4|13625.9|162
1695123900000|2023-09-19 11:45:00|13629.5|13626|13628.5|13625|13630.7|13627.3|13627.7|13624.8|219
1695124200000|2023-09-19 11:50:00|13628.4|13624.9|13628|13626|13628.9|13626.9|13627.1|13624.4|155
1695124500000|2023-09-19 11:55:00|13627.9|13625.9|13628|13624.5|13630.4|13628|13627.1|13624.5|226
1695124800000|2023-09-19 12:00:00|13627.2|13625.2|13627|13623.5|13628.9|13626.1|13626.6|13623.5|253
1695125100000|2023-09-19 12:05:00|13627.1|13623.6|13626.1|13624.1|13627.1|13624.8|13625.4|13623|143
1695125400000|2023-09-19 12:10:00|13626|13624|13623.5|13620|13626|13624|13623.1|13619.8|114
1695125700000|2023-09-19 12:15:00|13623.6|13620.1|13622.4|13618.9|13625.2|13622.5|13622.1|13618.9|226
1695126000000|2023-09-19 12:20:00|13622.5|13619|13622.1|13620.1|13622.9|13620.3|13620.7|13617.7|228
1695126300000|2023-09-19 12:25:00|13622.2|13620.2|13625.7|13622.2|13626.6|13623.1|13621.9|13619.3|164
1695126600000|2023-09-19 12:30:00|13625.8|13622.3|13626.7|13623.2|13629.4|13625.9|13624.4|13620.9|298
1695126900000|2023-09-19 12:35:00|13626.1|13624.1|13631.7|13628.2|13631.8|13628.7|13626|13622.9|300
1695127200000|2023-09-19 12:40:00|13631.6|13628.1|13634.4|13632.4|13635.5|13632.7|13630.7|13628.1|226
1695127500000|2023-09-19 12:45:00|13634.5|13632.5|13632.2|13630.2|13635.2|13632.9|13631.8|13629.8|199
1695127800000|2023-09-19 12:50:00|13632.1|13630.1|13631.5|13628|13633.9|13631.1|13630|13627.7|256
1695128100000|2023-09-19 12:55:00|13631.6|13628.1|13631.1|13629.1|13633|13631|13629.9|13627.1|198
1695128400000|2023-09-19 13:00:00|13631.3|13629.3|13635.8|13632.3|13636.7|13633.2|13630.8|13628.8|301
1695128700000|2023-09-19 13:05:00|13635.9|13632.4|13638.7|13636.7|13639.9|13637.3|13635.9|13632.4|286
1695129000000|2023-09-19 13:10:00|13638.3|13636.3|13640.3|13638.3|13640.9|13638.3|13635.8|13633.8|307
1695129300000|2023-09-19 13:15:00|13640.4|13638.4|13641.9|13638.4|13642.4|13640.4|13640|13637.6|231
1695129600000|2023-09-19 13:20:00|13640.5|13638.5|13639.7|13637.7|13642.1|13639.5|13639.5|13637.1|198
1695129900000|2023-09-19 13:25:00|13639.8|13637.8|13638|13636|13640.5|13638.5|13637.3|13634.7|209
1695130200000|2023-09-19 13:30:00|13638.1|13636.1|13637.8|13635.8|13638.4|13636.4|13634.8|13631.7|230
1695130500000|2023-09-19 13:35:00|13637.9|13635.9|13637.9|13634.4|13639.4|13636.7|13637|13634.2|264
1695130800000|2023-09-19 13:40:00|13638|13634.5|13635.4|13633.4|13638|13635.2|13635.1|13632.8|215
1695131100000|2023-09-19 13:45:00|13634.7|13632.7|13634|13632|13634.7|13632.7|13631.9|13628.6|235
1695131400000|2023-09-19 13:50:00|13634.1|13632.1|13635.2|13633.2|13636.4|13633.8|13633|13630.6|293
1695131700000|2023-09-19 13:55:00|13635.1|13633.1|13636.4|13634.4|13638|13636|13634.2|13632.2|230
1695132000000|2023-09-19 14:00:00|13636.7|13634.7|13640|13638|13640.3|13638.3|13636|13633.8|286
1695132300000|2023-09-19 14:05:00|13640.1|13638.1|13639.1|13637.1|13641.7|13639.1|13638.5|13636.2|251
1695132600000|2023-09-19 14:10:00|13639.5|13637.5|13640.3|13638.3|13642.2|13640.2|13638.6|13636.1|266
1695132900000|2023-09-19 14:15:00|13640.5|13638.5|13640.8|13638.8|13643.7|13641|13639.9|13637.9|245
1695133200000|2023-09-19 14:20:00|13640.9|13638.9|13640.7|13638.7|13643.5|13640.8|13639.6|13637.3|258
1695133500000|2023-09-19 14:25:00|13640.6|13638.6|13640.5|13637|13643.7|13641.7|13640.5|13637|224
1695133800000|2023-09-19 14:30:00|13639.8|13637.8|13639.3|13637.3|13641.8|13639.8|13637.9|13635.3|220
1695134100000|2023-09-19 14:35:00|13639.2|13637.2|13637.3|13635.3|13640|13637.3|13636.6|13634.1|208
1695134400000|2023-09-19 14:40:00|13637.2|13635.2|13636.7|13634.7|13639.5|13636.6|13635.6|13633.2|266
1695134700000|2023-09-19 14:45:00|13636.6|13634.6|13638|13634.5|13638.1|13635.6|13634.8|13632.2|313
1695135000000|2023-09-19 14:50:00|13638.1|13634.6|13636.4|13632.9|13639.2|13637.2|13636.3|13632.8|237
1695135300000|2023-09-19 14:55:00|13636.6|13633.1|13636.9|13634.9|13637.4|13635.4|13635.5|13633.1|174
1695135600000|2023-09-19 15:00:00|13637|13635|13637|13635|13638.7|13636.7|13636.8|13634.8|168
1695135900000|2023-09-19 15:05:00|13636.9|13634.9|13637|13635|13638.4|13636.2|13636.8|13634.5|225
1695136200000|2023-09-19 15:10:00|13637.1|13635.1|13637.5|13634|13638.8|13636.1|13636|13633.3|218
1695136500000|2023-09-19 15:15:00|13637.4|13633.9|13641.2|13639.2|13641.4|13639.4|13637.3|13633.9|228
1695136800000|2023-09-19 15:20:00|13641.9|13639.9|13643.3|13641.3|13644.7|13642.1|13641.9|13639.9|166
1695137100000|2023-09-19 15:25:00|13643.4|13641.4|13644|13642|13645.2|13643.2|13643.4|13641.1|196
1695137400000|2023-09-19 15:30:00|13643.9|13641.9|13645.9|13642.4|13646.1|13643.3|13643.8|13641.8|200
1695137700000|2023-09-19 15:35:00|13646|13642.5|13644.4|13642.4|13646.3|13643.2|13643|13640.4|157
1695138000000|2023-09-19 15:40:00|13644.5|13642.5|13644.9|13642.9|13646.6|13644.1|13644.4|13641.6|136
1695138300000|2023-09-19 15:45:00|13645|13643|13646.2|13644.2|13646.3|13644.3|13644.8|13642.8|109
1695138600000|2023-09-19 15:50:00|13646.1|13644.1|13645.3|13643.3|13647.4|13645.1|13645.3|13642.9|141
1695138900000|2023-09-19 15:55:00|13645.2|13643.2|13644.9|13641.4|13646.2|13644.2|13644.5|13641|171
1695139200000|2023-09-19 16:00:00|13644.8|13641.3|13645.6|13642.1|13646.1|13643.3|13644.7|13641.2|172
1695139500000|2023-09-19 16:05:00|13645.7|13642.2|13646.9|13644.9|13647.8|13645.2|13645.5|13642|143
1695139800000|2023-09-19 16:10:00|13647|13645|13646.5|13643|13649.2|13646.3|13645.7|13642.2|144
1695140100000|2023-09-19 16:15:00|13646.4|13642.9|13646|13642.5|13647.4|13643.9|13645.7|13642.2|182
1695140400000|2023-09-19 16:20:00|13646.1|13642.6|13648.3|13644.8|13648.5|13645.6|13646|13642.5|128
1695140700000|2023-09-19 16:25:00|13648.4|13644.9|13648.8|13645.3|13649.3|13646.1|13646.9|13643.8|135
1695141000000|2023-09-19 16:30:00|13648.9|13645.4|13648.7|13646.7|13649.5|13647|13648.4|13645.3|127
1695141300000|2023-09-19 16:35:00|13648.8|13646.8|13650.7|13647.2|13650.9|13647.9|13648.7|13646.4|132
1695141600000|2023-09-19 16:40:00|13650.8|13647.3|13649.9|13647.9|13650.8|13648.1|13649|13646.3|107
1695141900000|2023-09-19 16:45:00|13649.8|13647.8|13648.9|13646.9|13651.4|13648.3|13648.9|13646.9|81
1695142200000|2023-09-19 16:50:00|13649|13647|13648.6|13645.1|13649.9|13647.1|13648|13644.7|68
1695142500000|2023-09-19 16:55:00|13648.7|13645.2|13648|13646|13648.8|13646.4|13647|13644.8|135
1695142800000|2023-09-19 17:00:00|13647.9|13645.9|13647.8|13644.3|13649.1|13646.1|13646.9|13643.9|213
1695143100000|2023-09-19 17:05:00|13647.9|13644.4|13648.9|13645.4|13649.1|13646.2|13647.8|13644.3|180
1695143400000|2023-09-19 17:10:00|13649|13645.5|13648|13646|13649.1|13646.3|13647.8|13645.1|164
1695143700000|2023-09-19 17:15:00|13647.9|13645.9|13647.8|13644.3|13648.8|13646|13646.6|13643.1|138
1695144000000|2023-09-19 17:20:00|13647.9|13644.4|13645.7|13642.2|13647.9|13645.1|13645.6|13642.1|195
1695144300000|2023-09-19 17:25:00|13645.6|13642.1|13644.7|13642.7|13646.9|13644.1|13644.7|13642|167
1695144600000|2023-09-19 17:30:00|13644.6|13642.6|13644.8|13641.3|13645.6|13642.9|13643.9|13641|156
1695144900000|2023-09-19 17:35:00|13644.7|13641.2|13644.4|13640.9|13645|13642.1|13643.6|13640.5|144
1695145200000|2023-09-19 17:40:00|13644.3|13640.8|13644.8|13641.3|13645|13642.2|13643.8|13640.5|128
1695145500000|2023-09-19 17:45:00|13644.9|13641.4|13645.3|13641.8|13645.6|13642.9|13643.9|13641.1|143
1695145800000|2023-09-19 17:50:00|13645.2|13641.7|13645.7|13642.2|13646.5|13643|13644.9|13641.4|168
1695146100000|2023-09-19 17:55:00|13645.8|13642.3|13646.8|13643.3|13646.9|13644.1|13644.9|13642.2|144
1695146400000|2023-09-19 18:00:00|13646.7|13643.2|13644.5|13642.5|13646.9|13644.1|13644.5|13642.5|153
1695146700000|2023-09-19 18:05:00|13644.6|13642.6|13646|13644|13646.1|13644.1|13644.6|13642.1|110
1695147000000|2023-09-19 18:10:00|13645.9|13643.9|13647.1|13645.1|13647.3|13645.3|13645.9|13643.9|114
1695147300000|2023-09-19 18:15:00|13647|13645|13648.9|13646.9|13650.3|13647.8|13647|13645|131
1695147600000|2023-09-19 18:20:00|13648.8|13646.8|13649.4|13645.9|13649.7|13646.9|13648|13645.2|168
1695147900000|2023-09-19 18:25:00|13649.3|13645.8|13649.2|13645.7|13650.2|13646.7|13648.5|13645|170
1695148200000|2023-09-19 18:30:00|13649.3|13645.8|13647.4|13645.4|13649.4|13646|13647.2|13644.4|160
1695148500000|2023-09-19 18:35:00|13647.3|13645.3|13647|13645|13648.1|13645.8|13646|13644|136
1695148800000|2023-09-19 18:40:00|13647.1|13645.1|13647.5|13645.5|13648.1|13646.1|13646.8|13644.8|115
1695149100000|2023-09-19 18:45:00|13647.6|13645.6|13648.3|13646.3|13649|13647|13647.5|13645.5|127
1695149400000|2023-09-19 18:50:00|13648.2|13646.2|13647.1|13645.1|13649.2|13647.2|13646.9|13644.9|147
1695149700000|2023-09-19 18:55:00|13647.2|13645.2|13648.4|13646.4|13648.8|13646.8|13647|13645|129
1695150000000|2023-09-19 19:00:00|13648.5|13646.5|13648.9|13645.4|13649.5|13647.1|13647.7|13644.6|138
1695150300000|2023-09-19 19:05:00|13648.8|13645.3|13648.3|13644.8|13648.9|13645.4|13647.4|13643.9|124
1695150600000|2023-09-19 19:10:00|13648.2|13644.7|13647.8|13644.3|13648.8|13645.3|13647.6|13644.1|120
1695150900000|2023-09-19 19:15:00|13647.9|13644.4|13648.9|13645.4|13649.2|13645.7|13647.7|13644.2|107
1695151200000|2023-09-19 19:20:00|13649|13645.5|13649|13645.5|13650.1|13646.6|13648.9|13645.4|119
1695151500000|2023-09-19 19:25:00|13648.3|13646.3|13648.1|13644.6|13648.8|13646.3|13647.7|13644.2|100
1695151800000|2023-09-19 19:30:00|13648.2|13644.7|13648.1|13644.6|13649.1|13645.6|13647.8|13644.3|215
1695152100000|2023-09-19 19:35:00|13648|13644.5|13647.2|13643.7|13648.2|13644.7|13647.1|13643.6|246
1695152400000|2023-09-19 19:40:00|13647.3|13643.8|13647.1|13643.6|13647.6|13644.1|13646.7|13643.2|173
1695152700000|2023-09-19 19:45:00|13647|13643.5|13646.8|13643.3|13647.8|13644.5|13646.1|13643.2|125
1695153000000|2023-09-19 19:50:00|13646.7|13643.2|13646.2|13644.2|13647|13644.2|13645.9|13642.9|91
1695153300000|2023-09-19 19:55:00|13646.1|13644.1|13646.9|13644.9|13647.8|13645.1|13646|13644|95
1695153600000|2023-09-19 20:00:00|13647|13645|13647.7|13644.2|13647.9|13645|13646.9|13644.1|48
1695153900000|2023-09-19 20:05:00|13647.8|13644.3|13648.9|13645.4|13648.9|13645.4|13646.9|13644.2|41
1695154200000|2023-09-19 20:10:00|13648.7|13645.2|13649.5|13646|13649.6|13646.1|13648.7|13645.2|43
1695154500000|2023-09-19 20:15:00|13649.6|13646.1|13650.7|13647.2|13650.7|13647.2|13649.6|13646.1|35
1695154800000|2023-09-19 20:20:00|13650.8|13647.3|13650.9|13647.4|13651.2|13647.7|13650.7|13647.2|36
1695155100000|2023-09-19 20:25:00|13651|13647.5|13650.4|13646.9|13651.1|13647.6|13650.4|13646.9|46
1695155400000|2023-09-19 20:30:00|13650.5|13647|13650.7|13647.2|13650.8|13647.3|13650.3|13646.8|27
1695155700000|2023-09-19 20:35:00|13650.6|13647.1|13650.5|13647|13650.7|13647.2|13650.4|13646.9|46
1695156000000|2023-09-19 20:40:00|13650.6|13647.1|13650.7|13647.2|13650.7|13647.2|13650.4|13646.9|30
1695156300000|2023-09-19 20:45:00|13650.4|13646.9|13650.6|13647.1|13650.6|13647.1|13650.1|13646.5|37
1695156600000|2023-09-19 20:50:00|13650.7|13647.2|13650.2|13646.6|13650.7|13647.2|13649.8|13646.3|68
1695156900000|2023-09-19 20:55:00|13650.3|13646.4|13652.1|13644.5|13652.1|13646.9|13650|13644.3|118
1695157200000|2023-09-19 21:00:00|13652.2|13637|13647.3|13631.3|13652.9|13637.1|13647.3|13631.3|39
1695157500000|2023-09-19 21:05:00|13646.8|13630.8|13647.6|13631.6|13648.8|13632.8|13644.5|13628.5|48
1695157800000|2023-09-19 21:10:00|13647.7|13631.7|13651.2|13638.3|13652.8|13638.3|13647.4|13631.4|49
1695158100000|2023-09-19 21:15:00|13651.1|13638.2|13651.2|13638.3|13651.3|13638.4|13650.5|13638.1|80
1695158400000|2023-09-19 21:20:00|13651.1|13638.1|13650.2|13638.1|13651.2|13638.4|13650.1|13638|91
1695158700000|2023-09-19 21:25:00|13650.3|13638.3|13651.1|13640.5|13651.4|13640.5|13650.1|13638|64
1695159000000|2023-09-19 21:30:00|13651.2|13640.6|13650.7|13639.6|13651.3|13640.8|13650.7|13639.5|87
1695159300000|2023-09-19 21:35:00|13650.6|13640.4|13645.2|13629.2|13654.2|13640.4|13642.9|13626.9|152
1695159600000|2023-09-19 21:40:00|13645.3|13629.3|13647|13631|13652|13636|13644.3|13628.3|197
1695159900000|2023-09-19 21:45:00|13647.1|13631.1|13648.6|13632.6|13653.7|13637.7|13647.1|13631.1|123
1695160200000|2023-09-19 21:50:00|13648.5|13632.5|13649.7|13633.7|13649.9|13633.9|13648.3|13632.3|37
1695160500000|2023-09-19 21:55:00|13649.8|13633.8|13650.1|13634.2|13650.3|13634.3|13649.5|13633.5|26
1695160800000|2023-09-19 22:00:00|13649.3|13634.1|13646.6|13642|13652.1|13645.3|13646.6|13633.8|188
1695161100000|2023-09-19 22:05:00|13646.7|13641.9|13647.6|13641.7|13648.1|13642.2|13646.6|13640.7|62
1695161400000|2023-09-19 22:10:00|13647.9|13641.2|13646.9|13641.7|13648.4|13641.9|13646.9|13641|85
1695161700000|2023-09-19 22:15:00|13646.8|13641.6|13648.1|13643.1|13648.2|13643.4|13646.5|13641.4|72
1695162000000|2023-09-19 22:20:00|13648|13643.3|13648.2|13643.8|13648.5|13643.9|13647.6|13643|53
1695162300000|2023-09-19 22:25:00|13648.4|13643.9|13648.1|13643.4|13648.7|13644.3|13647.8|13643.4|70
1695162600000|2023-09-19 22:30:00|13648|13643.5|13647.7|13643.6|13648.1|13643.9|13647.5|13643.2|92
1695162900000|2023-09-19 22:35:00|13647.6|13643.7|13647.9|13643.6|13648|13644.2|13647.4|13643.1|87
1695163200000|2023-09-19 22:40:00|13648|13643.7|13647.6|13644|13648.1|13644.1|13647.5|13643.5|50
1695163500000|2023-09-19 22:45:00|13647.9|13644.1|13647.9|13643.2|13648|13644.1|13647.2|13643.1|63
1695163800000|2023-09-19 22:50:00|13647.8|13643.4|13647.8|13644.3|13648.3|13644.4|13647.3|13643.1|87
1695164100000|2023-09-19 22:55:00|13647.9|13644.4|13648.3|13644.2|13648.3|13644.5|13647.8|13644.1|39
1695164400000|2023-09-19 23:00:00|13648.4|13644.3|13647.9|13644.4|13649.3|13645.7|13647.6|13644.1|91
1695164700000|2023-09-19 23:05:00|13647.8|13644.3|13646.9|13643.4|13647.9|13644.4|13646.8|13643.3|64
1695165000000|2023-09-19 23:10:00|13646.8|13643.3|13646.8|13643.3|13647.4|13643.9|13646.7|13643.2|52
1695165300000|2023-09-19 23:15:00|13646.7|13643.2|13646.9|13643.4|13647.4|13643.9|13646.6|13643.1|44
1695165600000|2023-09-19 23:20:00|13646.8|13643.3|13646.7|13643.2|13647.7|13644.2|13646.7|13643.2|59
1695165900000|2023-09-19 23:25:00|13646.6|13643.1|13646|13642.5|13647|13643.5|13645.7|13642.2|53
1695166200000|2023-09-19 23:30:00|13645.9|13642.4|13646.9|13643.4|13646.9|13643.4|13645.9|13642.4|40
1695166500000|2023-09-19 23:35:00|13646.8|13643.3|13646.9|13643.4|13647|13643.5|13646.2|13642.7|57
1695166800000|2023-09-19 23:40:00|13646.8|13643.3|13646.8|13643.3|13647.2|13643.7|13646.7|13643.2|54
1695167100000|2023-09-19 23:45:00|13646.7|13643.2|13646.6|13643.1|13646.8|13643.3|13645.7|13642.2|60
1695167400000|2023-09-19 23:50:00|13646.7|13643.2|13646.1|13642.6|13647.5|13644|13646.1|13642.6|59
1695167700000|2023-09-19 23:55:00|13646|13642.5|13645.8|13642.3|13646.1|13642.6|13645.6|13642.1|85
1695168000000|2023-09-20 00:00:00|13645.9|13642.4|13646.3|13642.8|13647.5|13644|13644.3|13640.8|229
1695168300000|2023-09-20 00:05:00|13646.1|13642.6|13647.9|13644.4|13648.9|13645.4|13645.6|13642.1|242
1695168600000|2023-09-20 00:10:00|13647.8|13644.3|13649.2|13645.7|13650.1|13647.3|13647.7|13644.2|159
1695168900000|2023-09-20 00:15:00|13649|13645.5|13648.1|13646.1|13649|13646.4|13647.7|13644.2|145
1695169200000|2023-09-20 00:20:00|13648.2|13646.2|13650.6|13647.1|13650.6|13647.3|13647.9|13645.1|106
1695169500000|2023-09-20 00:25:00|13650.5|13647|13648.5|13645|13650.7|13647.3|13647.3|13644.2|113
1695169800000|2023-09-20 00:30:00|13648.6|13645.1|13646.8|13644.8|13648.6|13645.1|13645.5|13642.7|169
1695170100000|2023-09-20 00:35:00|13646.7|13644.7|13646.1|13644.1|13647.4|13644.8|13644.7|13642|132
1695170400000|2023-09-20 00:40:00|13646.2|13644.2|13648.1|13646.1|13648.6|13646.6|13645.9|13643.9|95
1695170700000|2023-09-20 00:45:00|13648|13646|13648.1|13646.1|13648.3|13646.3|13647.2|13645.2|105
1695171000000|2023-09-20 00:50:00|13648|13646|13647.5|13645.5|13648.3|13646.3|13647.5|13645.5|71
1695171300000|2023-09-20 00:55:00|13647.4|13645.4|13648.5|13646.5|13649|13646.6|13646.7|13644.6|155
1695171600000|2023-09-20 01:00:00|13648.4|13646.4|13646|13644|13648.6|13646.6|13645.6|13642.9|137
1695171900000|2023-09-20 01:05:00|13646.1|13644.1|13645.1|13643.1|13647.3|13644.4|13645|13643|111
1695172200000|2023-09-20 01:10:00|13645.2|13643.2|13646.8|13644.8|13649.4|13646.6|13645.1|13643.1|144
1695172500000|2023-09-20 01:15:00|13646.9|13644.9|13650.6|13647.1|13651.2|13648|13645.5|13642|172
1695172800000|2023-09-20 01:20:00|13649.9|13647.9|13649.3|13647.3|13649.9|13647.9|13647|13644.6|182
1695173100000|2023-09-20 01:25:00|13649.2|13647.2|13648.6|13646.6|13649.2|13647.2|13648.3|13646.3|102
1695173400000|2023-09-20 01:30:00|13648.5|13646.5|13648.9|13645.4|13650.2|13648.2|13647.2|13645.1|206
1695173700000|2023-09-20 01:35:00|13648.8|13645.3|13648.8|13646.8|13650.8|13648.3|13648.1|13645.2|208
1695174000000|2023-09-20 01:40:00|13648.9|13646.9|13647.8|13645.8|13649.1|13647.1|13646.5|13644.5|110
1695174300000|2023-09-20 01:45:00|13648|13646|13648.8|13646.8|13649.2|13647.2|13647.6|13645.6|133
1695174600000|2023-09-20 01:50:00|13648.9|13646.9|13645|13643|13648.9|13646.9|13645|13643|127
1695174900000|2023-09-20 01:55:00|13644.9|13642.9|13645.5|13642|13645.5|13643|13642.3|13640.1|215
1695175200000|2023-09-20 02:00:00|13645.4|13641.9|13642|13640|13645.7|13643|13641.1|13638.4|186
1695175500000|2023-09-20 02:05:00|13642.1|13640.1|13644.5|13641|13644.6|13641.5|13642|13639.7|159
1695175800000|2023-09-20 02:10:00|13644.4|13640.9|13643.2|13641.2|13645|13642.6|13643|13640.7|162
1695176100000|2023-09-20 02:15:00|13643.1|13641.1|13644.1|13642.1|13644.1|13642.1|13642.9|13640.9|122
1695176400000|2023-09-20 02:20:00|13644.2|13642.2|13645.7|13643.7|13646.5|13644.5|13644|13642|139
1695176700000|2023-09-20 02:25:00|13645.8|13643.8|13646.1|13644.1|13647.3|13645.3|13645.7|13643.5|100
1695177000000|2023-09-20 02:30:00|13646.2|13644.2|13647.9|13645.9|13648|13646|13646.1|13644.1|141
1695177300000|2023-09-20 02:35:00|13648|13646|13647.2|13645.2|13648.3|13646.3|13646.4|13644.4|93
1695177600000|2023-09-20 02:40:00|13647.3|13645.3|13647.7|13645.7|13647.9|13645.9|13647.3|13645.3|53
1695177900000|2023-09-20 02:45:00|13647.5|13645.5|13646.2|13644.2|13647.6|13645.6|13645.5|13643.5|86
1695178200000|2023-09-20 02:50:00|13646.1|13644.1|13648.2|13646.2|13650.2|13648|13646.1|13644.1|115
1695178500000|2023-09-20 02:55:00|13648.3|13646.3|13650.8|13648.8|13650.9|13648.9|13648|13646|113
1695178800000|2023-09-20 03:00:00|13650.9|13648.9|13648.7|13646.7|13651|13649|13648.3|13646.3|103
1695179100000|2023-09-20 03:05:00|13648.8|13646.8|13648.9|13646.9|13649.3|13647.3|13647.6|13645.6|90
1695179400000|2023-09-20 03:10:00|13648.8|13646.8|13649.7|13647.7|13650.7|13648.7|13648.8|13646.8|128
1695179700000|2023-09-20 03:15:00|13649.6|13647.6|13648.9|13646.9|13650.9|13648.9|13648.8|13646.8|103
1695180000000|2023-09-20 03:20:00|13649|13647|13649.1|13647.1|13650|13648|13648.6|13646.6|119
1695180300000|2023-09-20 03:25:00|13649|13647|13649.9|13647.9|13650.5|13648.4|13648.9|13646.1|103
1695180600000|2023-09-20 03:30:00|13650|13648|13651.3|13649.3|13652.2|13649.5|13649.1|13647|161
1695180900000|2023-09-20 03:35:00|13651.2|13649.2|13652.5|13650.5|13652.8|13650.8|13651|13648.4|99
1695181200000|2023-09-20 03:40:00|13652.6|13650.6|13652.2|13650.2|13654|13652|13652|13650|83
1695181500000|2023-09-20 03:45:00|13652.3|13650.3|13654.1|13652.1|13654.9|13652.9|13652.3|13650.3|100
1695181800000|2023-09-20 03:50:00|13654.2|13652.2|13654.4|13652.4|13656.4|13653.2|13654.2|13651.8|112
1695182100000|2023-09-20 03:55:00|13654.5|13652.5|13654.3|13652.3|13655.2|13652.8|13654|13651.5|111
1695182400000|2023-09-20 04:00:00|13654.2|13652.2|13654.4|13652.4|13655.4|13652.7|13654.1|13651.4|138
1695182700000|2023-09-20 04:05:00|13654.5|13652.5|13656.2|13654.2|13656.3|13654.3|13654.3|13652.3|61
1695183000000|2023-09-20 04:10:00|13656.3|13654.3|13656.4|13654.4|13656.8|13654.8|13655.6|13653.6|64
1695183300000|2023-09-20 04:15:00|13656.5|13654.5|13655.8|13653.8|13657.1|13655.1|13655.8|13653.8|81
1695183600000|2023-09-20 04:20:00|13655.9|13653.9|13656.6|13654.6|13656.7|13654.7|13655.7|13653.7|78
1695183900000|2023-09-20 04:25:00|13656.7|13654.7|13657.4|13655.4|13657.5|13655.5|13656.7|13654.7|103
1695184200000|2023-09-20 04:30:00|13657.3|13655.3|13656.9|13654.9|13657.4|13655.4|13656.5|13654.5|62
1695184500000|2023-09-20 04:35:00|13657|13655|13656.2|13654.2|13657.1|13655.1|13655.4|13653.4|77
1695184800000|2023-09-20 04:40:00|13656.1|13654.1|13658|13656|13658.2|13656.2|13656|13654|51
1695185100000|2023-09-20 04:45:00|13658.1|13656.1|13657.9|13655.9|13658.1|13656.1|13657.5|13655.5|49
1695185400000|2023-09-20 04:50:00|13658.1|13656.1|13658.7|13655.2|13658.8|13656.8|13657.8|13655.2|84
1695185700000|2023-09-20 04:55:00|13658.8|13655.3|13658.1|13656.1|13659.1|13656.7|13657.7|13655.2|67
1695186000000|2023-09-20 05:00:00|13658|13656|13657.4|13655.4|13658.6|13656.6|13657.4|13655.4|102
1695186300000|2023-09-20 05:05:00|13657.5|13655.5|13656.2|13654.2|13658.5|13656.5|13655.1|13653.1|102
1695186600000|2023-09-20 05:10:00|13656.1|13654.1|13656.8|13654.8|13657.1|13655.1|13655.3|13653.3|78
1695186900000|2023-09-20 05:15:00|13656.9|13654.9|13656|13654|13657.5|13655.5|13655.8|13653.8|79
1695187200000|2023-09-20 05:20:00|13656.1|13654.1|13656.2|13654.2|13657.1|13655.1|13655.8|13653.8|103
1695187500000|2023-09-20 05:25:00|13656.1|13654.1|13655|13651.5|13656.3|13654.3|13653.8|13651.2|111
1695187800000|2023-09-20 05:30:00|13655.1|13651.6|13653.3|13651.3|13655.6|13653.3|13653.3|13651.3|102
1695188100000|2023-09-20 05:35:00|13653.4|13651.4|13651.2|13649.2|13654.2|13652.2|13650.7|13648.7|125
1695188400000|2023-09-20 05:40:00|13651.1|13649.1|13651.9|13649.9|13652.4|13650.4|13651|13649|111
1695188700000|2023-09-20 05:45:00|13652|13650|13651.9|13649.9|13652.4|13650.4|13651.9|13649.9|109
1695189000000|2023-09-20 05:50:00|13651.6|13649.6|13652.5|13650.5|13652.7|13650.7|13650.8|13648.8|93
1695189300000|2023-09-20 05:55:00|13652.6|13650.6|13653.5|13651.5|13653.7|13651.7|13652.5|13650.5|64
1695189600000|2023-09-20 06:00:00|13653.9|13651.9|13653.4|13651.4|13657.7|13655.1|13652.7|13650.7|336
1695189900000|2023-09-20 06:05:00|13653.5|13651.5|13652|13650|13654.1|13652.1|13649.5|13647.5|240
1695190200000|2023-09-20 06:10:00|13652.1|13650.1|13649.6|13647.6|13652.5|13650.5|13649|13647|210
1695190500000|2023-09-20 06:15:00|13649.7|13647.7|13648.2|13646.2|13651.1|13649.1|13648.1|13646.1|175
1695190800000|2023-09-20 06:20:00|13648.3|13646.3|13650.3|13648.3|13650.4|13648.4|13648.1|13646.1|135
1695191100000|2023-09-20 06:25:00|13650.4|13648.4|13650.4|13648.4|13651.3|13649.3|13648.3|13645.9|214
1695191400000|2023-09-20 06:30:00|13650.3|13648.3|13652.8|13650.8|13653.5|13651.1|13649.5|13646.5|201
1695191700000|2023-09-20 06:35:00|13652.7|13650.7|13649.6|13647.6|13654.7|13651.4|13648.7|13646|219
1695192000000|2023-09-20 06:40:00|13649.5|13647.5|13648.8|13646.8|13650.2|13647.6|13647.2|13644.4|130
1695192300000|2023-09-20 06:45:00|13648.7|13646.7|13651.2|13649.2|13651.4|13649.3|13648.6|13646.6|126
1695192600000|2023-09-20 06:50:00|13651.1|13649.1|13654.6|13652.6|13654.9|13652.6|13651.1|13648.8|191
1695192900000|2023-09-20 06:55:00|13654.5|13652.5|13655|13653|13655.5|13653.5|13653.9|13651.9|138
1695193200000|2023-09-20 07:00:00|13655.1|13653.1|13655.4|13653.4|13656.7|13654.2|13654.1|13651.2|302
1695193500000|2023-09-20 07:05:00|13655.3|13653.3|13655|13653|13656.5|13654.1|13654.6|13652|216
1695193800000|2023-09-20 07:10:00|13655.2|13653.2|13657|13655|13657|13655|13654.4|13652.1|199
1695194100000|2023-09-20 07:15:00|13657.1|13655.1|13657.5|13654|13660.4|13657.9|13656.7|13653.9|209
1695194400000|2023-09-20 07:20:00|13657.4|13653.9|13654|13652|13657.4|13653.9|13653.2|13650.9|241
1695194700000|2023-09-20 07:25:00|13653.9|13651.9|13654.3|13652.3|13655.3|13653.2|13653.3|13650.5|185
1695195000000|2023-09-20 07:30:00|13654.2|13652.2|13654|13652|13655.1|13653.1|13653.3|13651.3|158
1695195300000|2023-09-20 07:35:00|13653.9|13651.9|13653.7|13651.7|13654.8|13652.8|13652.4|13650.4|195
1695195600000|2023-09-20 07:40:00|13653.6|13651.6|13655.3|13651.8|13656.8|13654.1|13652.9|13650.2|264
1695195900000|2023-09-20 07:45:00|13655.4|13651.9|13653.2|13651.2|13655.7|13653.5|13652.7|13650.2|214
1695196200000|2023-09-20 07:50:00|13653.3|13651.3|13653.5|13650|13654.7|13652.7|13652.9|13650|182
1695196500000|2023-09-20 07:55:00|13653.4|13649.9|13651.8|13648.3|13653.6|13651.6|13650.9|13648.1|147
1695196800000|2023-09-20 08:00:00|13651.7|13648.2|13650.1|13648.1|13652.7|13650.1|13649.3|13647.3|178
1695197100000|2023-09-20 08:05:00|13650.2|13648.2|13650.2|13648.2|13651.4|13649.2|13649.7|13647.2|176
1695197400000|2023-09-20 08:10:00|13650.4|13648.4|13650.3|13648.3|13651.2|13648.6|13649|13646.5|157
1695197700000|2023-09-20 08:15:00|13650.4|13648.4|13648.1|13646.1|13650.6|13648.6|13648|13646|160
1695198000000|2023-09-20 08:20:00|13648|13646|13645.1|13643.1|13648|13646|13644.5|13642.5|174
1695198300000|2023-09-20 08:25:00|13645.2|13643.2|13645.8|13643.8|13646.5|13644|13643.4|13640.2|180
1695198600000|2023-09-20 08:30:00|13645.6|13643.6|13641.9|13638.4|13645.6|13643.6|13641.2|13638.3|220
1695198900000|2023-09-20 08:35:00|13641.8|13638.3|13640|13638|13642.8|13639.3|13639.3|13636.6|135
1695199200000|2023-09-20 08:40:00|13639.9|13637.9|13641.8|13639.8|13643.1|13640.3|13639.9|13637.6|137
1695199500000|2023-09-20 08:45:00|13641.4|13639.4|13642.8|13639.3|13643|13639.5|13641|13638.2|150
1695199800000|2023-09-20 08:50:00|13642.9|13639.4|13641.2|13637.7|13643.2|13639.7|13640|13637.3|92
1695200100000|2023-09-20 08:55:00|13641.3|13637.8|13640.5|13637|13641.5|13638.4|13639.8|13637|147
1695200400000|2023-09-20 09:00:00|13640.6|13637.1|13637.2|13635.2|13640.6|13637.6|13636.6|13634.4|189
1695200700000|2023-09-20 09:05:00|13637.3|13635.3|13637.9|13635.9|13639.9|13637.2|13637.2|13634.5|223
1695201000000|2023-09-20 09:10:00|13637.8|13635.8|13639.4|13635.9|13640.6|13637.8|13637.8|13635.2|180
1695201300000|2023-09-20 09:15:00|13639.3|13635.8|13638.2|13636.2|13639.6|13637.6|13637.6|13635.6|115
1695201600000|2023-09-20 09:20:00|13638.1|13636.1|13640.2|13638.2|13641.2|13638.3|13638.1|13635.4|150
1695201900000|2023-09-20 09:25:00|13640.1|13638.1|13641.9|13639.9|13642.9|13640|13640.1|13637.7|131
1695202200000|2023-09-20 09:30:00|13641.8|13639.8|13640.2|13638.2|13641.8|13639.8|13638.5|13636.5|108
1695202500000|2023-09-20 09:35:00|13640.1|13638.1|13640.3|13638.3|13642.1|13639.3|13639.8|13637.8|92
1695202800000|2023-09-20 09:40:00|13640.2|13638.2|13639.9|13637.9|13641.6|13639.1|13639.7|13637.3|129
1695203100000|2023-09-20 09:45:00|13639.8|13637.8|13639.4|13637.4|13640.4|13638.4|13638.2|13636.2|99
1695203400000|2023-09-20 09:50:00|13639.3|13637.3|13639.3|13635.8|13639.4|13637.4|13637.4|13635.1|152
1695203700000|2023-09-20 09:55:00|13639.2|13635.7|13637.9|13634.4|13639.4|13636.2|13636.9|13634|98
1695204000000|2023-09-20 10:00:00|13637.8|13634.3|13636.8|13634.8|13637.8|13635.3|13635.6|13633.2|147
1695204300000|2023-09-20 10:05:00|13636.7|13634.7|13634.2|13632.2|13636.8|13634.8|13633.7|13631.1|162
1695204600000|2023-09-20 10:10:00|13634.1|13632.1|13635.5|13633.5|13635.5|13633.5|13633.4|13631|155
1695204900000|2023-09-20 10:15:00|13635.4|13633.4|13634.1|13632.1|13635.7|13633.7|13633.8|13631.8|114
1695205200000|2023-09-20 10:20:00|13634.2|13632.2|13633.9|13631.9|13635.7|13633.3|13633.8|13631.3|112
1695205500000|2023-09-20 10:25:00|13634|13632|13635.4|13631.9|13635.4|13632.7|13633.7|13630.9|148
1695205800000|2023-09-20 10:30:00|13635.3|13631.8|13633.9|13631.9|13635.9|13633.2|13633.3|13630.8|163
1695206100000|2023-09-20 10:35:00|13634|13632|13632|13630|13634.3|13632.3|13630.9|13628.4|154
1695206400000|2023-09-20 10:40:00|13631.9|13629.9|13632.9|13630.9|13633.7|13631.2|13631.8|13629.8|148
1695206700000|2023-09-20 10:45:00|13633|13631|13632.8|13630.8|13633.2|13631.2|13631.8|13629.8|118
1695207000000|2023-09-20 10:50:00|13632.9|13630.9|13633.2|13631.2|13633.2|13631.2|13632.7|13630.7|93
1695207300000|2023-09-20 10:55:00|13633.1|13631.1|13631|13629|13633.7|13631.2|13630.9|13628.6|109
1695207600000|2023-09-20 11:00:00|13630.9|13628.9|13631.4|13629.4|13633.7|13630.2|13630.8|13628.3|140
1695207900000|2023-09-20 11:05:00|13631.5|13629.5|13633|13631|13633.3|13631.3|13631|13629|83
1695208200000|2023-09-20 11:10:00|13632.9|13630.9|13633.3|13629.8|13633.6|13631.1|13631.9|13629|150
1695208500000|2023-09-20 11:15:00|13633.1|13629.6|13632|13630|13633.3|13630.3|13631.6|13628.9|184
1695208800000|2023-09-20 11:20:00|13631.9|13629.9|13631.8|13629.8|13632.4|13630.4|13631.5|13629.5|120
1695209100000|2023-09-20 11:25:00|13631.9|13629.9|13633.4|13629.9|13634|13631.3|13631.7|13629.2|134
1695209400000|2023-09-20 11:30:00|13632.6|13630.6|13630.7|13627.2|13633.3|13630.7|13630.4|13627|152
1695209700000|2023-09-20 11:35:00|13630.8|13627.3|13629.9|13627.9|13631.3|13628.9|13629.8|13627.1|111
1695210000000|2023-09-20 11:40:00|13630|13628|13629.9|13626.4|13630.3|13628|13628.9|13625.8|179
1695210300000|2023-09-20 11:45:00|13630|13626.5|13628.1|13626.1|13630|13627.2|13627.9|13625.7|128
1695210600000|2023-09-20 11:50:00|13628|13626|13628.2|13626.2|13628.9|13626.4|13627.6|13624.9|127
1695210900000|2023-09-20 11:55:00|13628.3|13626.3|13627.3|13625.3|13630|13627.3|13627.3|13624.6|176
1695211200000|2023-09-20 12:00:00|13627.4|13625.4|13627|13625|13627.4|13625.4|13624.5|13622.1|184
1695211500000|2023-09-20 12:05:00|13626.9|13624.9|13627.1|13625.1|13627.4|13625.4|13626.7|13624.7|130
1695211800000|2023-09-20 12:10:00|13627|13625|13629.1|13627.1|13629.3|13627.3|13627|13625|134
1695212100000|2023-09-20 12:15:00|13629|13627|13626.8|13624.8|13630|13628|13626.8|13624.8|144
1695212400000|2023-09-20 12:20:00|13626.9|13624.9|13625.9|13623.9|13627.5|13625.5|13625.9|13623.9|159
1695212700000|2023-09-20 12:25:00|13626|13624|13627.9|13624.4|13627.9|13625.1|13625.9|13623.1|176
1695213000000|2023-09-20 12:30:00|13627.8|13624.3|13629.3|13627.3|13630.3|13628|13627.6|13624.3|190
1695213300000|2023-09-20 12:35:00|13630|13626.5|13630|13628|13631.3|13628.4|13628.8|13626.1|167
1695213600000|2023-09-20 12:40:00|13630.1|13628.1|13626.4|13624.4|13630.4|13628.4|13626.3|13624.3|131
1695213900000|2023-09-20 12:45:00|13626.3|13624.3|13625.4|13623.4|13626.7|13624.7|13623.6|13621.1|259
1695214200000|2023-09-20 12:50:00|13625.3|13623.3|13626|13624|13627.8|13625.1|13624.2|13622.2|220
1695214500000|2023-09-20 12:55:00|13626.1|13624.1|13625.9|13623.9|13628|13625.1|13625.9|13623.4|186
1695214800000|2023-09-20 13:00:00|13626.6|13623.1|13622|13620|13626.8|13624|13621.5|13618.8|261
1695215100000|2023-09-20 13:05:00|13622.1|13620.1|13620.7|13618.7|13623.7|13621.1|13620.6|13618.6|184
1695215400000|2023-09-20 13:10:00|13620.6|13618.6|13619.1|13617.1|13621.2|13619.2|13618.6|13616.6|218
1695215700000|2023-09-20 13:15:00|13618.9|13616.9|13622.4|13620.4|13623.1|13621.1|13618.8|13616.8|162
1695216000000|2023-09-20 13:20:00|13622.7|13620.7|13621.2|13619.2|13623.1|13621.1|13620.8|13618.8|123
1695216300000|2023-09-20 13:25:00|13621.7|13619.7|13621.2|13619.2|13622.4|13620.4|13620.4|13618.4|200
1695216600000|2023-09-20 13:30:00|13621.1|13619.1|13617.5|13615.5|13621.8|13619.8|13617|13615|246
1695216900000|2023-09-20 13:35:00|13617.6|13615.6|13617|13615|13618.3|13616.3|13615.8|13613.8|237
1695217200000|2023-09-20 13:40:00|13616.9|13614.9|13613.2|13609.7|13618.4|13615.9|13611.5|13608.5|282
1695217500000|2023-09-20 13:45:00|13613|13609.5|13613.4|13611.4|13613.4|13611.4|13610.4|13608.3|256
1695217800000|2023-09-20 13:50:00|13613.3|13611.3|13608.7|13606.7|13613.3|13611.3|13608.6|13605.8|251
1695218100000|2023-09-20 13:55:00|13608.6|13606.6|13611.5|13608|13612|13609.6|13608.5|13605.8|300
1695218400000|2023-09-20 14:00:00|13611.6|13608.1|13606.3|13604.3|13611.8|13609.6|13605.4|13602.3|281
1695218700000|2023-09-20 14:05:00|13606.4|13604.4|13607.6|13604.1|13609|13606.4|13605.9|13602.6|279
1695219000000|2023-09-20 14:10:00|13607.4|13603.9|13609.8|13607.8|13610.7|13607.8|13604.8|13602.7|235
1695219300000|2023-09-20 14:15:00|13609.9|13607.9|13612|13608.5|13614|13612|13609.8|13607.8|257
1695219600000|2023-09-20 14:20:00|13612.1|13608.6|13610.6|13608.6|13612.5|13610.3|13608.7|13606.7|197
1695219900000|2023-09-20 14:25:00|13610.7|13608.7|13610|13606.5|13611.9|13609.1|13607.3|13604.6|189
1695220200000|2023-09-20 14:30:00|13609.9|13606.4|13609.2|13607.2|13610.3|13607.4|13607.9|13605.4|197
1695220500000|2023-09-20 14:35:00|13609.1|13607.1|13609.6|13607.6|13610.4|13608.4|13607.9|13605.9|176
1695220800000|2023-09-20 14:40:00|13609.5|13607.5|13609.1|13607.1|13609.9|13607.8|13608|13605.8|188
1695221100000|2023-09-20 14:45:00|13609.2|13607.2|13610.2|13608.2|13610.2|13608.2|13608.2|13606.2|158
1695221400000|2023-09-20 14:50:00|13610.3|13608.3|13609|13607|13611.1|13609.1|13609|13607|145
1695221700000|2023-09-20 14:55:00|13608.9|13606.9|13611.7|13609.7|13611.8|13609.8|13607.7|13605.7|213
1695222000000|2023-09-20 15:00:00|13611.6|13609.6|13612.1|13610.1|13614.6|13612|13610.9|13608.6|246
1695222300000|2023-09-20 15:05:00|13612|13610|13609|13607|13612.2|13610.2|13608.6|13606.6|204
1695222600000|2023-09-20 15:10:00|13608.9|13606.9|13608|13606|13609.2|13607.2|13606.2|13604.2|148
1695222900000|2023-09-20 15:15:00|13608.1|13606.1|13609|13607|13609.3|13607.3|13607.5|13605.1|147
1695223200000|2023-09-20 15:20:00|13609.1|13607.1|13609.7|13606.2|13609.7|13607.6|13607.8|13605.8|164
1695223500000|2023-09-20 15:25:00|13609.6|13606.1|13610.6|13607.1|13611.9|13609.1|13608.7|13605.9|195
1695223800000|2023-09-20 15:30:00|13610.7|13607.2|13611.6|13608.1|13612.3|13609.6|13609|13606.8|182
1695224100000|2023-09-20 15:35:00|13611.2|13607.7|13611.2|13609.2|13612.5|13609.9|13610.1|13606.9|265
1695224400000|2023-09-20 15:40:00|13611.3|13609.3|13611.4|13609.4|13613.1|13611.1|13610.8|13608.3|201
1695224700000|2023-09-20 15:45:00|13611.3|13609.3|13612|13610|13612.4|13610.2|13609.7|13607.7|132
1695225000000|2023-09-20 15:50:00|13612.1|13610.1|13612|13610|13613.3|13611.3|13612|13610|140
1695225300000|2023-09-20 15:55:00|13612.1|13610.1|13613.2|13611.2|13614.1|13611.7|13611.9|13609.9|146
1695225600000|2023-09-20 16:00:00|13613.9|13610.4|13610.7|13608.7|13614.3|13611|13609.9|13607.9|132
1695225900000|2023-09-20 16:05:00|13610.6|13608.6|13609.7|13606.2|13610.6|13608.6|13608.8|13606.1|93
1695226200000|2023-09-20 16:10:00|13609.6|13606.1|13607.9|13605.9|13609.9|13607.1|13607.9|13605.9|71
1695226500000|2023-09-20 16:15:00|13608|13606|13606.5|13603|13608|13606|13605.2|13602.3|165
1695226800000|2023-09-20 16:20:00|13606.6|13603.1|13604.1|13600.6|13606.6|13603.5|13601.7|13599.2|166
1695227100000|2023-09-20 16:25:00|13604.2|13600.7|13600.1|13596.6|13604.2|13601.3|13599.7|13596.6|156
1695227400000|2023-09-20 16:30:00|13600|13596.5|13602.2|13598.7|13602.2|13598.7|13600|13596.5|201
1695227700000|2023-09-20 16:35:00|13602.1|13598.6|13602.1|13598.6|13602.8|13599.4|13601|13598.1|237
1695228000000|2023-09-20 16:40:00|13602.2|13598.7|13600.9|13597.4|13602.9|13599.4|13600.8|13597.3|186
1695228300000|2023-09-20 16:45:00|13600.8|13597.3|13601.2|13597.7|13601.3|13598.1|13600|13597|112
1695228600000|2023-09-20 16:50:00|13601.4|13597.9|13602.3|13598.8|13602.8|13599.9|13600.4|13597.3|161
1695228900000|2023-09-20 16:55:00|13602.4|13598.9|13602|13598.5|13603.1|13600.3|13600.9|13598.1|204
1695229200000|2023-09-20 17:00:00|13601.2|13599.2|13602.7|13599.2|13603.4|13600.2|13601|13598.5|203
1695229500000|2023-09-20 17:05:00|13602.8|13599.3|13601|13599|13603.7|13600.4|13601|13599|195
1695229800000|2023-09-20 17:10:00|13600.9|13598.9|13602.9|13599.4|13603.5|13600.7|13600.9|13598.8|153
1695230100000|2023-09-20 17:15:00|13602.8|13599.3|13600|13598|13603.7|13600.2|13599.9|13597.5|161
1695230400000|2023-09-20 17:20:00|13600.1|13598.1|13604.4|13600.9|13604.4|13601.2|13599.8|13597.7|125
1695230700000|2023-09-20 17:25:00|13604.3|13600.8|13605.3|13601.8|13605.3|13602.2|13603.7|13600.2|142
1695231000000|2023-09-20 17:30:00|13605.2|13601.7|13606.2|13602.7|13606.8|13603.3|13604.6|13601.1|170
1695231300000|2023-09-20 17:35:00|13606.3|13602.8|13607.8|13604.3|13608.2|13604.7|13604.9|13602.2|128
1695231600000|2023-09-20 17:40:00|13607.9|13604.4|13607.2|13603.7|13609.4|13606.1|13606.6|13603.1|249
1695231900000|2023-09-20 17:45:00|13607.3|13603.8|13605.5|13602|13607.7|13604.2|13604.9|13601.4|165
1695232200000|2023-09-20 17:50:00|13605.6|13602.1|13605.2|13601.7|13606.4|13602.9|13603.2|13599.7|202
1695232500000|2023-09-20 17:55:00|13605.1|13601.6|13620.2|13604.2|13620.2|13604.2|13601.4|13596|270
1695232800000|2023-09-20 18:00:00|13621.2|13605.2|13637.9|13634.4|13642.2|13635.7|13621.2|13605.2|644
1695233100000|2023-09-20 18:05:00|13638|13634.5|13633|13629.5|13639.7|13636.2|13623.5|13619.3|532
1695233400000|2023-09-20 18:10:00|13632.9|13629.4|13630.8|13627.3|13634.8|13631.3|13627.4|13623.9|630
1695233700000|2023-09-20 18:15:00|13631.5|13628|13628.6|13625.1|13634|13630.5|13626.5|13623|523
1695234000000|2023-09-20 18:20:00|13629|13625.5|13625.9|13622.4|13630.5|13627|13625.8|13622.3|416
1695234300000|2023-09-20 18:25:00|13626|13622.5|13625.8|13622.3|13626.9|13623.4|13621.3|13617.8|452
1695234600000|2023-09-20 18:30:00|13626.1|13622.6|13621|13617.5|13629.9|13626.4|13608|13604.5|690
1695234900000|2023-09-20 18:35:00|13621.2|13617.7|13617.2|13613.7|13622.5|13619|13614|13610.5|631
1695235200000|2023-09-20 18:40:00|13617.1|13613.6|13623.3|13619.8|13624.6|13621.1|13617.1|13613.6|581
1695235500000|2023-09-20 18:45:00|13623.4|13619.9|13628.2|13624.7|13629.8|13626.3|13621.8|13618.3|598
1695235800000|2023-09-20 18:50:00|13628.3|13624.8|13632.7|13629.2|13633.4|13629.9|13628.3|13624.8|473
1695236100000|2023-09-20 18:55:00|13632.5|13629|13632.5|13629|13633.7|13630.2|13626.7|13623.8|455
1695236400000|2023-09-20 19:00:00|13632.6|13629.1|13634.4|13630.9|13635.4|13631.9|13630.6|13627.1|439
1695236700000|2023-09-20 19:05:00|13634.5|13631|13634.7|13631.2|13637.7|13634.2|13632.3|13628.8|438
1695237000000|2023-09-20 19:10:00|13634.8|13631.3|13640.4|13636.9|13641.6|13638.1|13633.6|13630.1|316
1695237300000|2023-09-20 19:15:00|13640.5|13637|13646.2|13642.7|13647.2|13643.7|13640.2|13636.7|290
1695237600000|2023-09-20 19:20:00|13646.4|13642.9|13644.5|13641|13647.2|13643.7|13644.4|13640.9|321
1695237900000|2023-09-20 19:25:00|13644.4|13640.9|13640.7|13637.2|13644.5|13641|13640.6|13637.1|318
1695238200000|2023-09-20 19:30:00|13640.6|13637.1|13647.2|13643.7|13647.3|13643.8|13640.1|13636.6|221
1695238500000|2023-09-20 19:35:00|13647.1|13643.6|13648.8|13645.3|13649|13645.5|13646.7|13643.2|272
1695238800000|2023-09-20 19:40:00|13648.6|13645.1|13651.8|13648.3|13651.9|13648.4|13647.8|13644.3|250
1695239100000|2023-09-20 19:45:00|13651.7|13648.2|13653.9|13650.4|13654.1|13650.6|13650.9|13647.4|224
1695239400000|2023-09-20 19:50:00|13653.8|13650.3|13653.6|13650.1|13654.1|13650.6|13652.9|13649.4|164
1695239700000|2023-09-20 19:55:00|13653.5|13650|13656|13652.5|13656.1|13652.6|13653.3|13649.8|244
1695240000000|2023-09-20 20:00:00|13656.1|13652.6|13658.9|13655.4|13659|13655.5|13655.9|13652.4|180
1695240300000|2023-09-20 20:05:00|13658.8|13655.3|13661|13657.5|13661.2|13657.7|13658.8|13655.3|109
1695240600000|2023-09-20 20:10:00|13660.9|13657.4|13659|13655.5|13661.1|13657.6|13658.2|13654.7|154
1695240900000|2023-09-20 20:15:00|13659.1|13655.6|13656|13652.5|13659.5|13656|13656|13652.5|114
1695241200000|2023-09-20 20:20:00|13655.9|13652.4|13656|13652.5|13656.6|13653.1|13655.5|13652|100
1695241500000|2023-09-20 20:25:00|13655.9|13652.4|13656.4|13652.9|13656.6|13653.1|13655.8|13652.3|122
1695241800000|2023-09-20 20:30:00|13656.3|13652.8|13655.3|13651.8|13656.4|13652.9|13655.3|13651.8|31
1695242100000|2023-09-20 20:35:00|13655.4|13651.9|13655.2|13651.7|13655.5|13652|13655|13651.5|39
1695242400000|2023-09-20 20:40:00|13655.1|13651.6|13655.1|13651.6|13655.4|13651.9|13654.9|13651.4|29
1695242700000|2023-09-20 20:45:00|13655|13651.5|13654.9|13651.4|13655.2|13651.7|13654.8|13651.3|34
1695243000000|2023-09-20 20:50:00|13655|13651.5|13655.2|13651.7|13655.4|13651.8|13654.7|13650.5|72
1695243300000|2023-09-20 20:55:00|13655.1|13651.6|13656.3|13650.3|13656.4|13651.8|13655|13650.2|85
1695243600000|2023-09-20 21:00:00|13657.8|13649.4|13659.7|13647.5|13660.3|13649.5|13657.8|13647|28
1695243900000|2023-09-20 21:05:00|13659.5|13647.3|13660|13647.8|13660.6|13647.9|13659.5|13647.3|21
1695244200000|2023-09-20 21:10:00|13659.7|13647.6|13660.1|13647.4|13661.4|13647.7|13659.7|13647.2|15
1695244500000|2023-09-20 21:15:00|13660.2|13647.5|13661.1|13647.5|13661.1|13648.1|13659.5|13647.1|45
1695244800000|2023-09-20 21:20:00|13661.7|13647.1|13661.9|13647.1|13662.1|13647.5|13661.6|13647|20
1695245100000|2023-09-20 21:25:00|13660.9|13648.1|13661.7|13647.1|13662.1|13648.6|13660.1|13647|15
1695245400000|2023-09-20 21:30:00|13661.8|13647.2|13661.1|13647.7|13661.9|13647.7|13661.1|13647|38
1695245700000|2023-09-20 21:35:00|13661.3|13648|13661.5|13647.9|13661.7|13648|13661.2|13647.4|21
1695246000000|2023-09-20 21:40:00|13660.3|13648.7|13660.5|13648.8|13661.7|13649.2|13660.3|13648.2|39
1695246300000|2023-09-20 21:45:00|13660.4|13648.9|13661.2|13648.7|13661.2|13649.1|13660.3|13648.7|26
1695246600000|2023-09-20 21:50:00|13661.3|13648.9|13656.7|13647.3|13661.3|13648.9|13656.7|13646.5|68
1695246900000|2023-09-20 21:55:00|13656.5|13647.7|13656.5|13647.2|13657|13648.6|13655.2|13646.7|32
1695247200000|2023-09-20 22:00:00|13656.4|13647.6|13655.4|13651.2|13656.4|13651.5|13654.5|13647.5|507
1695247500000|2023-09-20 22:05:00|13655.3|13651.3|13655.3|13650.8|13655.5|13652|13654.9|13650.5|237
1695247800000|2023-09-20 22:10:00|13655.5|13650.5|13655.8|13652|13656.1|13652.6|13654.9|13650.5|88
1695248100000|2023-09-20 22:15:00|13655.7|13651.9|13655.5|13652|13655.9|13652.4|13655.3|13651.3|70
1695248400000|2023-09-20 22:20:00|13655.6|13651.9|13655.7|13652.2|13655.8|13652.2|13655.3|13651.4|86
1695248700000|2023-09-20 22:25:00|13655.6|13652.1|13655.6|13652.1|13655.8|13652.3|13655.2|13651.7|64
1695249000000|2023-09-20 22:30:00|13655.7|13652.2|13655.8|13652.3|13656|13652.5|13655.3|13651.8|80
1695249300000|2023-09-20 22:35:00|13655.7|13652.2|13656.4|13652.9|13657.6|13654.1|13655.3|13651.8|92
1695249600000|2023-09-20 22:40:00|13656.3|13652.8|13656.3|13652.8|13657.3|13653.8|13656.1|13652.6|38
1695249900000|2023-09-20 22:45:00|13656.4|13652.9|13656|13652.5|13656.5|13653|13656|13652.5|49
1695250200000|2023-09-20 22:50:00|13656.3|13652.8|13656.2|13652.7|13656.4|13652.9|13655.9|13652.4|34
1695250500000|2023-09-20 22:55:00|13656.1|13652.6|13656.3|13652.8|13656.4|13652.9|13656|13652.5|22
1695250800000|2023-09-20 23:00:00|13656.2|13652.7|13659.1|13655.6|13659.3|13655.8|13656.1|13652.6|86
1695251100000|2023-09-20 23:05:00|13659|13655.5|13660.7|13657.2|13660.7|13657.2|13659|13655.5|82
1695251400000|2023-09-20 23:10:00|13660.8|13657.3|13660.9|13657.4|13661.2|13657.7|13660.8|13657.3|78
1695251700000|2023-09-20 23:15:00|13660.8|13657.3|13660.9|13657.4|13661.2|13657.7|13660.8|13657.3|30
1695252000000|2023-09-20 23:20:00|13661|13657.5|13661.8|13658.3|13662.5|13659|13660.2|13656.7|76
1695252300000|2023-09-20 23:25:00|13661.7|13658.2|13662.8|13659.3|13663.1|13659.6|13661.7|13658.2|113
1695252600000|2023-09-20 23:30:00|13662.9|13659.4|13662.8|13659.3|13663.2|13659.7|13661.7|13658.2|102
1695252900000|2023-09-20 23:35:00|13662.7|13659.2|13662.8|13659.3|13663|13659.5|13662.6|13659.1|86
1695253200000|2023-09-20 23:40:00|13662.9|13659.4|13663.1|13659.6|13663.1|13660.1|13662|13658.9|66
1695253500000|2023-09-20 23:45:00|13663|13659.5|13664.6|13661.1|13664.7|13661.2|13662|13659.3|96
1695253800000|2023-09-20 23:50:00|13664.9|13661.4|13665.9|13662.4|13666.9|13663.4|13664.6|13661.1|108
1695254100000|2023-09-20 23:55:00|13665.8|13662.3|13664.1|13662.1|13665.9|13662.4|13664|13660.5|89
1695254400000|2023-09-21 00:00:00|13664.2|13662.2|13666.3|13662.8|13668.3|13665.7|13664.1|13661|208
1695254700000|2023-09-21 00:05:00|13666.2|13662.7|13666.5|13664.5|13668|13664.5|13665.1|13661.7|185
1695255000000|2023-09-21 00:10:00|13667.5|13664|13662.8|13660.8|13667.6|13664.4|13662.8|13660.8|154
1695255300000|2023-09-21 00:15:00|13662.9|13660.9|13665.4|13663.4|13665.5|13663.5|13662.1|13660.1|137
1695255600000|2023-09-21 00:20:00|13665.3|13663.3|13667.7|13665.7|13668.9|13666.9|13665.3|13663.3|135
1695255900000|2023-09-21 00:25:00|13667.6|13665.6|13672.7|13669.2|13673.5|13670.7|13667.5|13665.5|233
1695256200000|2023-09-21 00:30:00|13672.8|13669.3|13673.3|13671.3|13673.8|13671.8|13671.9|13669.2|140
1695256500000|2023-09-21 00:35:00|13673.4|13671.4|13675.4|13673.4|13677|13675|13672.8|13670.8|151
1695256800000|2023-09-21 00:40:00|13675.5|13673.5|13676.3|13674.3|13677.1|13675.1|13674.3|13671.7|192
1695257100000|2023-09-21 00:45:00|13676.4|13674.4|13677.6|13674.1|13678.1|13676.1|13675.7|13673.4|191
1695257400000|2023-09-21 00:50:00|13677.7|13674.2|13676.8|13673.3|13678.8|13675.8|13674|13672|235
1695257700000|2023-09-21 00:55:00|13676|13674|13677.8|13675.8|13679|13676.8|13675.3|13672.9|169
1695258000000|2023-09-21 01:00:00|13677.7|13675.7|13679.6|13677.6|13680.8|13678.7|13676.9|13674.9|268
1695258300000|2023-09-21 01:05:00|13679.9|13677.9|13681.1|13677.6|13681.4|13678.4|13677.8|13675.8|158
1695258600000|2023-09-21 01:10:00|13681.2|13677.7|13681.3|13677.8|13681.6|13678.8|13679.2|13675.9|201
1695258900000|2023-09-21 01:15:00|13681.4|13677.9|13674.3|13670.8|13682.2|13678.7|13674.3|13670.8|264
1695259200000|2023-09-21 01:20:00|13673.5|13671.5|13672|13670|13676.1|13674.1|13672|13670|178
1695259500000|2023-09-21 01:25:00|13672.1|13670.1|13675.1|13673.1|13675.4|13673.4|13672.1|13670.1|148
1695259800000|2023-09-21 01:30:00|13674.9|13672.9|13672.6|13670.6|13675.9|13673.9|13672.6|13670.6|200
1695260100000|2023-09-21 01:35:00|13672.7|13670.7|13673.2|13671.2|13676.1|13673.7|13672.4|13670.3|201
1695260400000|2023-09-21 01:40:00|13673.3|13671.3|13672.5|13670.5|13674.4|13672.4|13672.5|13670|168
1695260700000|2023-09-21 01:45:00|13672.6|13670.6|13673.3|13671.3|13673.4|13671.4|13670.4|13668.4|136
1695261000000|2023-09-21 01:50:00|13673.4|13671.4|13676.3|13674.3|13676.4|13674.4|13673.3|13671.3|162
1695261300000|2023-09-21 01:55:00|13676.4|13674.4|13677|13675|13677.8|13675.8|13675.4|13673.4|130
1695261600000|2023-09-21 02:00:00|13677.1|13675.1|13676.5|13674.5|13677.5|13675.5|13675.5|13673.5|127
1695261900000|2023-09-21 02:05:00|13676.6|13674.6|13674.7|13672.7|13676.9|13674.9|13673.8|13671.8|119
1695262200000|2023-09-21 02:10:00|13674.6|13672.6|13675.5|13673.5|13676.4|13674.1|13674.5|13672.5|115
1695262500000|2023-09-21 02:15:00|13675.4|13673.4|13678|13674.5|13678.7|13675.8|13675.2|13672.5|137
1695262800000|2023-09-21 02:20:00|13677.9|13674.4|13677.1|13675.1|13678.9|13675.6|13676.7|13673.8|156
1695263100000|2023-09-21 02:25:00|13677.2|13675.2|13679.1|13677.1|13679.5|13677.5|13676.9|13674.9|131
1695263400000|2023-09-21 02:30:00|13679|13677|13682.3|13680.3|13684|13681.2|13679|13677|263
1695263700000|2023-09-21 02:35:00|13682.2|13680.2|13681.3|13679.3|13684.2|13681.4|13681.2|13679.2|155
1695264000000|2023-09-21 02:40:00|13681.4|13679.4|13682|13680|13683.2|13681.2|13681.3|13679.1|173
1695264300000|2023-09-21 02:45:00|13681.9|13679.9|13680.4|13678.4|13681.9|13679.9|13679.7|13677.7|85
1695264600000|2023-09-21 02:50:00|13680.5|13678.5|13679.6|13677.6|13680.5|13678.5|13678.9|13676.9|98
1695264900000|2023-09-21 02:55:00|13679.5|13677.5|13679.4|13677.4|13679.9|13677.9|13679.2|13677.2|81
1695265200000|2023-09-21 03:00:00|13679.3|13677.3|13678.4|13676.4|13679.7|13677.7|13678.4|13676.4|130
1695265500000|2023-09-21 03:05:00|13678.5|13676.5|13676.9|13674.9|13678.5|13676.5|13675.9|13673.9|139
1695265800000|2023-09-21 03:10:00|13677.1|13675.1|13676.8|13674.8|13677.8|13675.4|13676|13674|134
1695266100000|2023-09-21 03:15:00|13676.7|13674.7|13678.5|13675|13679|13675.6|13676.7|13673.9|205
1695266400000|2023-09-21 03:20:00|13678.4|13674.9|13679.5|13676|13679.8|13677|13677.4|13674.8|113
1695266700000|2023-09-21 03:25:00|13679.4|13675.9|13678.5|13676.5|13679.5|13676.7|13677.6|13675.6|109
1695267000000|2023-09-21 03:30:00|13678.4|13676.4|13677.8|13675.8|13679.2|13677.2|13677.7|13675.7|121
1695267300000|2023-09-21 03:35:00|13677.7|13675.7|13679|13677|13680.1|13678.1|13677.4|13675.4|129
1695267600000|2023-09-21 03:40:00|13679.1|13677.1|13678.2|13676.2|13679.3|13677.3|13677.9|13675.9|93
1695267900000|2023-09-21 03:45:00|13678.1|13676.1|13678.2|13674.7|13679.1|13676.5|13677.1|13674.2|162
1695268200000|2023-09-21 03:50:00|13678.1|13674.6|13677|13675|13678.2|13675.5|13676.9|13674.4|78
1695268500000|2023-09-21 03:55:00|13676.9|13674.9|13675.9|13672.4|13677.1|13675.1|13675.1|13672.4|99
1695268800000|2023-09-21 04:00:00|13675.8|13672.3|13675.3|13673.3|13675.9|13673.4|13675|13672.3|77
1695269100000|2023-09-21 04:05:00|13675.2|13673.2|13675.1|13673.1|13675.4|13673.4|13675.1|13673.1|82
1695269400000|2023-09-21 04:10:00|13675.2|13673.2|13676.2|13674.2|13676.6|13674.6|13675.1|13673.1|117
1695269700000|2023-09-21 04:15:00|13676.3|13674.3|13675.2|13673.2|13676.3|13674.3|13674.9|13672.9|110
1695270000000|2023-09-21 04:20:00|13675.3|13673.3|13675|13673|13675.4|13673.4|13674.8|13672.8|112
1695270300000|2023-09-21 04:25:00|13674.9|13672.9|13673.6|13671.6|13675|13673|13673.4|13671.4|112
1695270600000|2023-09-21 04:30:00|13673.5|13671.5|13674.1|13672.1|13674.5|13672.5|13673.3|13671.3|71
1695270900000|2023-09-21 04:35:00|13674|13672|13673.2|13671.2|13674.1|13672.1|13672.6|13670.6|87
1695271200000|2023-09-21 04:40:00|13673.1|13671.1|13673.6|13671.6|13673.6|13671.6|13673|13671|56
1695271500000|2023-09-21 04:45:00|13673.7|13671.7|13674.4|13672.4|13674.5|13672.5|13673.7|13671.7|74
1695271800000|2023-09-21 04:50:00|13674.3|13672.3|13675.8|13673.8|13676.3|13674.3|13674.3|13672.3|118
1695272100000|2023-09-21 04:55:00|13675.7|13673.7|13675.2|13673.2|13676.5|13674.5|13674.6|13672.6|110
1695272400000|2023-09-21 05:00:00|13675.1|13673.1|13675.6|13673.6|13675.7|13673.7|13675|13673|52
1695272700000|2023-09-21 05:05:00|13675.5|13673.5|13674.7|13672.7|13676.6|13674.6|13674.4|13672.4|124
1695273000000|2023-09-21 05:10:00|13674.6|13672.6|13673.6|13671.6|13675.4|13673.4|13673.4|13671.4|100
1695273300000|2023-09-21 05:15:00|13673.7|13671.7|13674.1|13672.1|13674.3|13672.3|13673.5|13671.5|66
1695273600000|2023-09-21 05:20:00|13674|13672|13673.8|13671.8|13674.5|13672.5|13673.6|13671.6|93
1695273900000|2023-09-21 05:25:00|13673.7|13671.7|13675.6|13673.6|13675.7|13673.7|13673.5|13671.5|99
1695274200000|2023-09-21 05:30:00|13675.5|13673.5|13675.6|13673.6|13675.7|13673.7|13674.7|13672.7|114
1695274500000|2023-09-21 05:35:00|13675.7|13673.7|13675.1|13673.1|13675.7|13673.7|13673.8|13671.8|91
1695274800000|2023-09-21 05:40:00|13675.2|13673.2|13674.5|13672.5|13675.5|13673.5|13673.9|13671.9|67
1695275100000|2023-09-21 05:45:00|13674.6|13672.6|13674.9|13672.9|13675.5|13673.5|13674.4|13672.4|158
1695275400000|2023-09-21 05:50:00|13675.1|13673.1|13679.9|13677.9|13680.7|13678|13675.1|13673.1|164
1695275700000|2023-09-21 05:55:00|13680.7|13677.2|13681.9|13679.9|13682|13679.9|13679.5|13677.1|131
1695276000000|2023-09-21 06:00:00|13682|13680|13679.5|13677.5|13683|13680.6|13678.8|13676.2|240
1695276300000|2023-09-21 06:05:00|13679.6|13677.6|13676.5|13674.5|13679.6|13677.6|13676.5|13674.5|202
1695276600000|2023-09-21 06:10:00|13676.6|13674.6|13677|13673.5|13677.5|13675.2|13673.3|13671.1|235
1695276900000|2023-09-21 06:15:00|13677.1|13673.6|13677.7|13675.7|13679.6|13677|13677|13673.6|227
1695277200000|2023-09-21 06:20:00|13677.8|13675.8|13676.7|13674.7|13677.9|13675.9|13676.4|13673.8|162
1695277500000|2023-09-21 06:25:00|13676.6|13674.6|13678.6|13676.6|13679.3|13676.6|13675.4|13672.6|194
1695277800000|2023-09-21 06:30:00|13678.5|13676.5|13679.9|13676.4|13680.4|13677.8|13677.4|13675.4|175
1695278100000|2023-09-21 06:35:00|13680|13676.5|13679.7|13676.2|13680.9|13677.7|13678|13675.4|165
1695278400000|2023-09-21 06:40:00|13679.6|13676.1|13679.4|13675.9|13680.4|13676.9|13678.2|13675.1|174
1695278700000|2023-09-21 06:45:00|13679.3|13675.8|13678.6|13675.1|13679.3|13676.7|13676.8|13674|240
1695279000000|2023-09-21 06:50:00|13677.9|13675.9|13677.6|13674.1|13678.3|13676.3|13675|13672.1|139
1695279300000|2023-09-21 06:55:00|13677.5|13674|13673.4|13671.4|13677.7|13674.7|13672.8|13670|141
1695279600000|2023-09-21 07:00:00|13673.5|13671.5|13675.7|13673.7|13676.6|13674.6|13673.5|13670.9|232
1695279900000|2023-09-21 07:05:00|13675.8|13673.8|13675.1|13673.1|13675.8|13673.8|13673|13671|156
1695280200000|2023-09-21 07:10:00|13675.5|13673.5|13674.3|13672.3|13678.1|13676.1|13672.7|13670.7|213
1695280500000|2023-09-21 07:15:00|13674.4|13672.4|13674|13672|13677.6|13674.4|13672.5|13670.5|233
1695280800000|2023-09-21 07:20:00|13674.1|13672.1|13675|13673|13676.7|13673.3|13672.8|13670.4|200
1695281100000|2023-09-21 07:25:00|13674.9|13672.9|13677|13673.5|13677|13674.2|13673.8|13671.8|149
1695281400000|2023-09-21 07:30:00|13676.9|13673.4|13679.2|13675.7|13682.4|13679.3|13676.9|13673.4|364
1695281700000|2023-09-21 07:35:00|13679.3|13675.8|13675.6|13673.6|13680.5|13677.6|13673.6|13671.6|330
1695282000000|2023-09-21 07:40:00|13675.5|13673.5|13679.5|13676|13679.5|13676.5|13675.5|13672.6|300
1695282300000|2023-09-21 07:45:00|13679.6|13676.1|13675.3|13673.3|13679.6|13676.4|13675.2|13672.6|243
1695282600000|2023-09-21 07:50:00|13675.4|13673.4|13675.7|13673.7|13675.8|13673.8|13673.5|13671.5|222
1695282900000|2023-09-21 07:55:00|13675.8|13673.8|13674.5|13672.5|13675.9|13673.9|13673.8|13671.8|209
1695283200000|2023-09-21 08:00:00|13674.4|13672.4|13675.8|13672.3|13677.2|13674.4|13673.7|13671.7|257
1695283500000|2023-09-21 08:05:00|13675.9|13672.4|13674|13672|13676.7|13673.6|13673.6|13671.6|181
1695283800000|2023-09-21 08:10:00|13673.9|13671.9|13677.2|13675.2|13679.1|13676.1|13673.9|13671.9|238
1695284100000|2023-09-21 08:15:00|13677.1|13675.1|13673.9|13671.9|13677.3|13675.2|13673.7|13670.9|187
1695284400000|2023-09-21 08:20:00|13674|13672|13671.2|13669.2|13674.2|13672.2|13671.1|13669.1|141
1695284700000|2023-09-21 08:25:00|13671.3|13669.3|13672.7|13669.2|13673|13671|13669.7|13667.5|166
1695285000000|2023-09-21 08:30:00|13672.6|13669.1|13673.3|13671.3|13673.4|13671.4|13672.2|13669|146
1695285300000|2023-09-21 08:35:00|13673.4|13671.4|13675.5|13673.5|13677.9|13675.1|13673|13671|144
1695285600000|2023-09-21 08:40:00|13675.6|13673.6|13676.9|13673.4|13677|13674.3|13674.8|13672.8|104
1695285900000|2023-09-21 08:45:00|13677|13673.5|13675.6|13672.1|13677.3|13674.5|13674.1|13671.5|197
1695286200000|2023-09-21 08:50:00|13675.5|13672|13675.4|13673.4|13676.8|13674.2|13675.3|13671.9|160
1695286500000|2023-09-21 08:55:00|13675.5|13673.5|13677.5|13675.5|13677.5|13675.5|13675.4|13673.1|149
1695286800000|2023-09-21 09:00:00|13677.6|13675.6|13680.6|13677.1|13680.7|13677.2|13676.7|13674.1|223
1695287100000|2023-09-21 09:05:00|13680.5|13677|13680.3|13678.3|13683.9|13680.4|13679.4|13675.9|206
1695287400000|2023-09-21 09:10:00|13680.4|13678.4|13680.9|13678.9|13682|13679.2|13679.2|13676.5|174
1695287700000|2023-09-21 09:15:00|13681|13679|13682.9|13680.9|13683.6|13681.2|13680.3|13677.5|178
1695288000000|2023-09-21 09:20:00|13682.8|13680.8|13679.9|13677.9|13684.2|13681.3|13679.6|13677.1|210
1695288300000|2023-09-21 09:25:00|13680|13678|13683.1|13681.1|13683.2|13681.2|13679.9|13677.9|207
1695288600000|2023-09-21 09:30:00|13683|13681|13684.8|13681.3|13685.5|13683|13682.1|13679.4|213
1695288900000|2023-09-21 09:35:00|13684.7|13681.2|13682|13678.5|13685.3|13681.8|13681.9|13678.4|142
1695289200000|2023-09-21 09:40:00|13682.1|13678.6|13680.2|13678.2|13682.7|13679.9|13679.9|13677|223
1695289500000|2023-09-21 09:45:00|13680.1|13678.1|13679.8|13677.8|13682.2|13680.2|13679.4|13676.7|194
1695289800000|2023-09-21 09:50:00|13679.7|13677.7|13683.5|13680|13683.5|13680.9|13679.4|13677.4|202
1695290100000|2023-09-21 09:55:00|13683.6|13680.1|13682.6|13680.6|13684.1|13681.1|13682|13678.5|130
1695290400000|2023-09-21 10:00:00|13682.5|13680.5|13684.8|13681.3|13684.9|13682.1|13682.1|13679.1|172
1695290700000|2023-09-21 10:05:00|13684.9|13681.4|13685|13681.5|13685|13682.1|13683.5|13680|175
1695291000000|2023-09-21 10:10:00|13684.9|13681.4|13682.4|13678.9|13686.7|13683.2|13682.3|13678.8|255
1695291300000|2023-09-21 10:15:00|13682.3|13678.8|13679.7|13677.7|13682.5|13679.3|13679.7|13676.9|196
1695291600000|2023-09-21 10:20:00|13679.6|13677.6|13679.4|13677.4|13680.5|13677.9|13677|13675|162
1695291900000|2023-09-21 10:25:00|13679.3|13677.3|13677.8|13674.3|13680.2|13677.5|13677.7|13674.2|135
1695292200000|2023-09-21 10:30:00|13677.7|13674.2|13677.1|13675.1|13677.8|13675.1|13676|13672.5|148
1695292500000|2023-09-21 10:35:00|13677.2|13675.2|13677.7|13675.7|13679.4|13677.4|13676.9|13674.9|190
1695292800000|2023-09-21 10:40:00|13678.1|13674.6|13675.9|13673.9|13678.1|13675.2|13675.4|13673.4|183
1695293100000|2023-09-21 10:45:00|13676|13674|13678.7|13675.2|13679.5|13676.8|13675.7|13673.7|170
1695293400000|2023-09-21 10:50:00|13678.6|13675.1|13678|13676|13680.4|13677.8|13677.8|13675|214
1695293700000|2023-09-21 10:55:00|13677.9|13675.9|13677.5|13674|13679|13676.1|13677.2|13673.7|211
1695294000000|2023-09-21 11:00:00|13677.6|13674.1|13681.8|13678.3|13684|13680.5|13677.6|13674.1|356
1695294300000|2023-09-21 11:05:00|13681.9|13678.4|13682.8|13679.3|13685|13681.5|13680.6|13677.1|399
1695294600000|2023-09-21 11:10:00|13682|13680|13681.2|13679.2|13682.1|13680.1|13679.4|13677.4|237
1695294900000|2023-09-21 11:15:00|13681.3|13679.3|13685.1|13683.1|13685.1|13683.1|13681.1|13679.1|206
1695295200000|2023-09-21 11:20:00|13685.2|13683.2|13687.5|13685.5|13687.5|13685.5|13684.8|13682.8|200
1695295500000|2023-09-21 11:25:00|13687.9|13685.9|13687.2|13685.2|13688.6|13686|13686.6|13684.4|194
1695295800000|2023-09-21 11:30:00|13687.3|13685.3|13686.3|13684.3|13688.9|13686.9|13686.1|13684.1|203
1695296100000|2023-09-21 11:35:00|13686.2|13684.2|13687.1|13683.6|13687.3|13684.3|13683.4|13680.8|222
1695296400000|2023-09-21 11:40:00|13686.1|13684.1|13684.8|13682.8|13687.2|13684.2|13684.8|13682.3|301
1695296700000|2023-09-21 11:45:00|13685.1|13683.1|13684.3|13682.3|13685.8|13683.1|13683.4|13681|215
1695297000000|2023-09-21 11:50:00|13684.2|13682.2|13686.9|13684.9|13686.9|13684.9|13683.1|13681.1|156
1695297300000|2023-09-21 11:55:00|13686.8|13684.8|13687.6|13685.6|13688.5|13686.3|13686.8|13684.8|205
1695297600000|2023-09-21 12:00:00|13687.7|13685.7|13690.9|13687.4|13690.9|13688.7|13687.6|13685.6|261
1695297900000|2023-09-21 12:05:00|13690.8|13687.3|13690.3|13688.3|13692.8|13690.1|13689.7|13686.9|225
1695298200000|2023-09-21 12:10:00|13690.2|13688.2|13691.9|13688.4|13693.6|13690.1|13689|13687|294
1695298500000|2023-09-21 12:15:00|13690.8|13688.8|13698.8|13695.3|13698.8|13696|13690.8|13688.3|266
1695298800000|2023-09-21 12:20:00|13698.7|13695.2|13698|13694.5|13700.3|13697.4|13696.3|13693.9|279
1695299100000|2023-09-21 12:25:00|13698.1|13694.6|13696.8|13680.8|13698.3|13694.7|13692.7|13680.8|254
1695299400000|2023-09-21 12:30:00|13697|13681|13697.1|13695.1|13699.6|13696.7|13695.3|13680.9|381
1695299700000|2023-09-21 12:35:00|13697.4|13695.4|13696.9|13694.9|13699.8|13697.8|13696.6|13694.6|331
1695300000000|2023-09-21 12:40:00|13696.8|13694.8|13695.8|13693.8|13698|13695.4|13693.9|13691.3|383
1695300300000|2023-09-21 12:45:00|13695.7|13693.7|13690.7|13688.7|13697.1|13693.8|13689.7|13687.6|352
1695300600000|2023-09-21 12:50:00|13690.6|13688.6|13693.5|13690|13696.4|13693.1|13690.6|13688.6|369
1695300900000|2023-09-21 12:55:00|13693.6|13690.1|13689.5|13687.5|13693.7|13691|13689.5|13687.5|261
1695301200000|2023-09-21 13:00:00|13689.3|13687.3|13685|13683|13690|13687.5|13684.4|13681.6|426
1695301500000|2023-09-21 13:05:00|13685.4|13683.4|13687.2|13683.7|13689.5|13686|13685.4|13682.8|367
1695301800000|2023-09-21 13:10:00|13687.1|13683.6|13689.2|13685.7|13690.7|13687.2|13686.9|13683.4|322
1695302100000|2023-09-21 13:15:00|13689.5|13686|13691.2|13687.7|13692.5|13689.8|13688.5|13685|353
1695302400000|2023-09-21 13:20:00|13691.1|13687.6|13690.7|13687.2|13691.5|13689.5|13689.3|13686.1|309
1695302700000|2023-09-21 13:25:00|13690.9|13687.4|13688.4|13686.4|13691.1|13688.2|13687.8|13684.9|268
1695303000000|2023-09-21 13:30:00|13688.5|13686.5|13691.9|13689.9|13692.9|13690.4|13688.4|13686.4|320
1695303300000|2023-09-21 13:35:00|13692.2|13690.2|13688.1|13686.1|13692.3|13690.3|13684.7|13682.7|362
1695303600000|2023-09-21 13:40:00|13688.2|13686.2|13690|13688|13690.2|13688.2|13685.8|13683.8|321
1695303900000|2023-09-21 13:45:00|13689.9|13687.9|13692.3|13688.8|13692.4|13688.9|13684.7|13682.1|384
1695304200000|2023-09-21 13:50:00|13692.4|13688.9|13694.2|13692.2|13695.5|13693.2|13690.8|13687.7|386
1695304500000|2023-09-21 13:55:00|13694.9|13691.4|13697.3|13693.8|13698.1|13694.6|13694|13691.1|333
1695304800000|2023-09-21 14:00:00|13697.7|13694.2|13694|13690.5|13698.1|13694.6|13692.1|13688.6|410
1695305100000|2023-09-21 14:05:00|13694.1|13690.6|13688|13686|13694.1|13691.4|13687.7|13684.8|318
1695305400000|2023-09-21 14:10:00|13687.9|13685.9|13685.7|13683.7|13689|13686.4|13685.5|13682.6|339
1695305700000|2023-09-21 14:15:00|13685.6|13683.6|13678.1|13676.1|13685.6|13683.6|13677.7|13675.7|249
1695306000000|2023-09-21 14:20:00|13678.2|13676.2|13679.1|13675.6|13680|13676.5|13675.2|13671.7|329
1695306300000|2023-09-21 14:25:00|13679|13675.5|13676.2|13672.7|13681|13677.5|13675.6|13672.4|360
1695306600000|2023-09-21 14:30:00|13676.3|13672.8|13671.3|13669.3|13677.8|13674.5|13670.2|13666.7|324
1695306900000|2023-09-21 14:35:00|13671.2|13669.2|13668.2|13664.7|13671.8|13669.3|13667.6|13664.6|360
1695307200000|2023-09-21 14:40:00|13667.8|13664.3|13673.3|13671.3|13673.3|13671.3|13665.9|13662.9|245
1695307500000|2023-09-21 14:45:00|13673.2|13671.2|13675.3|13671.8|13676.7|13674.7|13673.1|13671.1|274
1695307800000|2023-09-21 14:50:00|13675.4|13671.9|13675.3|13673.3|13676.2|13674.2|13674.1|13671.8|264
1695308100000|2023-09-21 14:55:00|13675|13673|13673.5|13671.5|13675.1|13673.1|13672.3|13670.3|265
1695308400000|2023-09-21 15:00:00|13673.6|13671.6|13671|13669|13676.3|13674.3|13671|13669|300
1695308700000|2023-09-21 15:05:00|13670.9|13668.9|13666.5|13663|13670.9|13668.9|13665.9|13663|256
1695309000000|2023-09-21 15:10:00|13666.4|13662.9|13667.6|13664.1|13668.6|13665.9|13664.5|13661|286
1695309300000|2023-09-21 15:15:00|13667.5|13664|13668.5|13665|13669.2|13666.4|13667.5|13664|259
1695309600000|2023-09-21 15:20:00|13668.3|13664.8|13664|13662|13668.3|13664.9|13663.7|13660.9|224
1695309900000|2023-09-21 15:25:00|13664.1|13662.1|13668.5|13665|13668.5|13665.3|13663.5|13661|185
1695310200000|2023-09-21 15:30:00|13668.4|13664.9|13666.4|13662.9|13669.3|13665.8|13664.1|13661.6|320
1695310500000|2023-09-21 15:35:00|13666.5|13663|13668.2|13664.7|13669|13665.5|13666.4|13662.9|291
1695310800000|2023-09-21 15:40:00|13668.1|13664.6|13670.2|13666.7|13671.3|13667.8|13667.5|13664|288
1695311100000|2023-09-21 15:45:00|13670.3|13666.8|13667.4|13663.9|13670.4|13666.9|13666|13662.8|250
1695311400000|2023-09-21 15:50:00|13667.3|13663.8|13668.5|13665|13669.1|13665.6|13665.7|13662.2|160
1695311700000|2023-09-21 15:55:00|13668.4|13664.9|13669.6|13666.1|13670|13667.4|13667.3|13664.6|181
1695312000000|2023-09-21 16:00:00|13669.5|13666|13670.4|13666.9|13671.2|13668.2|13669.5|13666|227
1695312300000|2023-09-21 16:05:00|13670.5|13667|13672.7|13669.2|13672.7|13669.2|13668.9|13666.1|207
1695312600000|2023-09-21 16:10:00|13672.9|13669.4|13671.9|13668.4|13673.9|13671.2|13671.6|13668.3|221
1695312900000|2023-09-21 16:15:00|13672|13668.5|13675.4|13671.9|13675.6|13672.1|13671|13668.3|210
1695313200000|2023-09-21 16:20:00|13675.5|13672|13673.8|13670.3|13675.6|13672.1|13673|13670.2|273
1695313500000|2023-09-21 16:25:00|13673.9|13670.4|13673.2|13669.7|13674.8|13671.3|13671.8|13668.6|180
1695313800000|2023-09-21 16:30:00|13673.1|13669.6|13669.9|13667.9|13674|13671.2|13669.9|13667.3|174
1695314100000|2023-09-21 16:35:00|13670.6|13667.1|13674.1|13670.6|13674.5|13671.3|13670.6|13667.1|189
1695314400000|2023-09-21 16:40:00|13674.2|13670.7|13673.7|13670.2|13674.6|13671.3|13672.6|13669.1|234
1695314700000|2023-09-21 16:45:00|13673.6|13670.1|13670.2|13666.7|13673.8|13670.3|13670.1|13666.6|174
1695315000000|2023-09-21 16:50:00|13670.1|13666.6|13671.1|13667.6|13672|13668.5|13668.9|13665.4|231
1695315300000|2023-09-21 16:55:00|13671|13667.5|13672.9|13669.4|13673.1|13669.6|13670.4|13666.9|203
1695315600000|2023-09-21 17:00:00|13673|13669.5|13672|13668.5|13673.1|13670.2|13670.9|13667.9|202
1695315900000|2023-09-21 17:05:00|13671.9|13668.4|13671.5|13668|13672.2|13668.7|13669.7|13666.5|229
1695316200000|2023-09-21 17:10:00|13671.4|13667.9|13669.4|13665.9|13671.5|13668|13668.4|13664.9|214
1695316500000|2023-09-21 17:15:00|13669.3|13665.8|13668.7|13665.2|13669.4|13665.9|13667.7|13664.2|245
1695316800000|2023-09-21 17:20:00|13668.6|13665.1|13666|13662.5|13669.3|13665.8|13665.6|13662.1|220
1695317100000|2023-09-21 17:25:00|13666.1|13662.6|13664.8|13661.3|13666.1|13663|13664.1|13660.6|182
1695317400000|2023-09-21 17:30:00|13664.9|13661.4|13664|13662|13665.1|13662.1|13663|13660.2|172
1695317700000|2023-09-21 17:35:00|13663.9|13661.9|13663.1|13661.1|13664.3|13661.9|13661.9|13659.1|165
1695318000000|2023-09-21 17:40:00|13663|13661|13663.7|13660.2|13664.1|13661.1|13661.9|13659|134
1695318300000|2023-09-21 17:45:00|13663.8|13660.3|13664.2|13660.7|13664.3|13661.1|13662.9|13659.4|171
1695318600000|2023-09-21 17:50:00|13664.1|13660.6|13663.9|13661.9|13664.7|13662|13662.7|13659.4|129
1695318900000|2023-09-21 17:55:00|13664.7|13661.2|13665.4|13663.4|13666.1|13664.1|13663.9|13661.2|116
1695319200000|2023-09-21 18:00:00|13665.3|13663.3|13665.7|13662.2|13666.4|13664.3|13664.1|13661.3|171
1695319500000|2023-09-21 18:05:00|13665.8|13662.3|13664.7|13661.2|13665.8|13663.2|13663|13659.5|276
1695319800000|2023-09-21 18:10:00|13664.8|13661.3|13663.9|13660.4|13664.9|13661.4|13662.6|13659.1|249
1695320100000|2023-09-21 18:15:00|13664|13660.5|13665.7|13662.2|13665.9|13662.4|13663.4|13659.9|189
1695320400000|2023-09-21 18:20:00|13665.8|13662.3|13663.8|13660.3|13665.8|13662.3|13663.5|13660|182
1695320700000|2023-09-21 18:25:00|13663.7|13660.2|13664.8|13661.3|13665.2|13661.7|13663.5|13660.2|173
1695321000000|2023-09-21 18:30:00|13664.9|13661.4|13665.7|13662.2|13667.3|13663.8|13664.6|13661.1|250
1695321300000|2023-09-21 18:35:00|13665.8|13662.3|13664.7|13661.2|13666.3|13662.8|13663.8|13660.5|172
1695321600000|2023-09-21 18:40:00|13664.6|13661.1|13664.3|13660.8|13664.7|13662|13663.3|13660.6|103
1695321900000|2023-09-21 18:45:00|13664.2|13660.7|13665.2|13663.2|13665.6|13663.2|13663.7|13660.5|91
1695322200000|2023-09-21 18:50:00|13665.1|13663.1|13666.1|13662.6|13666.9|13663.8|13664.8|13661.7|158
1695322500000|2023-09-21 18:55:00|13666|13662.5|13669|13665.5|13669.3|13666.2|13665.1|13662.2|127
1695322800000|2023-09-21 19:00:00|13668.9|13665.4|13669|13665.5|13670.6|13667.2|13668.5|13665|175
1695323100000|2023-09-21 19:05:00|13668.9|13665.4|13668.8|13665.3|13670|13666.5|13668.4|13664.9|128
1695323400000|2023-09-21 19:10:00|13668.7|13665.2|13667.5|13664|13668.8|13665.3|13667.2|13663.7|118
1695323700000|2023-09-21 19:15:00|13667.6|13664.1|13667.7|13664.2|13667.8|13664.3|13666.8|13663.3|111
1695324000000|2023-09-21 19:20:00|13667.8|13664.3|13666.6|13663.1|13668.2|13664.7|13666.5|13663|92
1695324300000|2023-09-21 19:25:00|13666.7|13663.2|13667.6|13664.1|13667.6|13664.1|13665.9|13662.4|134
1695324600000|2023-09-21 19:30:00|13667.8|13664.3|13667.8|13664.3|13668.3|13664.8|13666.8|13663.3|158
1695324900000|2023-09-21 19:35:00|13667.7|13664.2|13667.2|13663.7|13668.1|13664.6|13667|13663.5|81
1695325200000|2023-09-21 19:40:00|13667.3|13663.8|13667.1|13663.6|13668.1|13664.6|13666.8|13663.3|132
1695325500000|2023-09-21 19:45:00|13667.2|13663.7|13666.7|13663.2|13667.4|13663.9|13666.2|13662.7|144
1695325800000|2023-09-21 19:50:00|13666.9|13663.4|13668|13664.5|13668.5|13665|13666.9|13663.4|162
1695326100000|2023-09-21 19:55:00|13668.1|13664.6|13670|13666.5|13670.1|13666.6|13668|13664.5|159
1695326400000|2023-09-21 20:00:00|13670.1|13666.6|13671.7|13668.2|13671.8|13668.3|13669.4|13665.9|129
1695326700000|2023-09-21 20:05:00|13671.6|13668.1|13670.9|13667.4|13671.8|13668.3|13670.7|13667.2|97
1695327000000|2023-09-21 20:10:00|13671|13667.5|13671.8|13668.3|13672.1|13668.6|13671|13667.5|63
1695327300000|2023-09-21 20:15:00|13671.9|13668.4|13672.2|13668.7|13672.2|13668.7|13671.1|13667.6|63
1695327600000|2023-09-21 20:20:00|13672.3|13668.8|13670|13666.5|13672.3|13668.8|13669.8|13666.3|65
1695327900000|2023-09-21 20:25:00|13670.1|13666.6|13667.7|13664.2|13670.1|13666.6|13667.1|13663.6|97
1695328200000|2023-09-21 20:30:00|13667.8|13664.3|13667.7|13664.2|13668|13664.5|13667.6|13664.1|40
1695328500000|2023-09-21 20:35:00|13667.6|13664.1|13667.4|13663.9|13667.6|13664.1|13667.3|13663.8|11
1695328800000|2023-09-21 20:40:00|13667.3|13663.8|13667.4|13663.9|13667.6|13664.1|13667.3|13663.8|32
1695329100000|2023-09-21 20:45:00|13667.5|13663.8|13667.4|13663.9|13667.7|13664.1|13667.2|13663.7|31
1695329400000|2023-09-21 20:50:00|13667.7|13663.8|13668.5|13664.2|13669.1|13664.2|13667.6|13663.6|68
1695329700000|2023-09-21 20:55:00|13668.4|13664.4|13669.7|13661.6|13670|13664.4|13668|13661.5|72
1695330000000|2023-09-21 21:00:00|13674.4|13658.4|13679.8|13663.8|13679.8|13663.8|13674.4|13658.4|34
1695330300000|2023-09-21 21:05:00|13681|13665|13682.5|13666.5|13682.5|13666.5|13680.5|13664.5|41
1695330600000|2023-09-21 21:10:00|13681.8|13665.8|13680.4|13664.4|13682.1|13666.1|13680.4|13664.4|24
1695330900000|2023-09-21 21:15:00|13680.7|13664.7|13682.5|13666.5|13682.5|13666.5|13680.6|13664.6|22
1695331200000|2023-09-21 21:20:00|13681.8|13665.8|13682|13666|13682.3|13666.3|13681.8|13665.8|12
1695331500000|2023-09-21 21:25:00|13682.4|13666.4|13681.8|13665.8|13688.4|13672.4|13680.6|13664.6|41
1695331800000|2023-09-21 21:30:00|13682.1|13666.1|13680.7|13664.7|13683.4|13667.4|13679.1|13663.1|176
1695332100000|2023-09-21 21:35:00|13680.8|13664.8|13680.6|13664.6|13680.8|13664.8|13679.7|13663.7|47
1695332400000|2023-09-21 21:40:00|13681|13665|13675.1|13659.1|13681|13665|13675|13659|145
1695332700000|2023-09-21 21:45:00|13674.3|13658.3|13677.2|13661.2|13678.1|13662.1|13674.2|13658.2|110
1695333000000|2023-09-21 21:50:00|13676.5|13660.5|13677.5|13661.5|13678.2|13662.2|13676|13660|73
1695333300000|2023-09-21 21:55:00|13677.7|13661.7|13676.7|13660.7|13677.9|13661.9|13675.9|13660.4|40
1695333600000|2023-09-21 22:00:00|13676.4|13660.4|13674.6|13661.2|13677.5|13664.7|13671.5|13658.3|286
1695333900000|2023-09-21 22:05:00|13674.5|13660.7|13671|13661.3|13675.6|13663.6|13670.9|13659.8|186
1695334200000|2023-09-21 22:10:00|13671.1|13661.4|13670.2|13662.3|13672.5|13663.1|13669.8|13660.8|120
1695334500000|2023-09-21 22:15:00|13670.1|13662.4|13668.2|13663.6|13673.4|13665.5|13667.9|13659.6|236
1695334800000|2023-09-21 22:20:00|13668.4|13663.3|13669.2|13664.3|13669.5|13665|13666.7|13662.9|151
1695335100000|2023-09-21 22:25:00|13669.3|13664.6|13668.4|13664.4|13669.5|13664.9|13668.1|13664.3|121
1695335400000|2023-09-21 22:30:00|13668.3|13664.3|13667.9|13664.4|13668.4|13664.6|13666.7|13663|95
1695335700000|2023-09-21 22:35:00|13667.8|13664.3|13667.5|13664|13667.8|13664.3|13667.5|13664|54
1695336000000|2023-09-21 22:40:00|13667.7|13664.2|13667.5|13663.8|13668|13664.4|13667.1|13663.5|71
1695336300000|2023-09-21 22:45:00|13667.4|13663.9|13668.8|13665.3|13669.2|13665.7|13667.4|13663.8|74
1695336600000|2023-09-21 22:50:00|13668.9|13665.4|13668.3|13664.8|13668.9|13665.4|13668.3|13664.8|43
1695336900000|2023-09-21 22:55:00|13668.2|13664.7|13667.1|13663.6|13668.9|13665.4|13666.9|13663.4|94
1695337200000|2023-09-21 23:00:00|13667|13663.5|13668.1|13664.6|13668.2|13664.7|13666.9|13663.4|81
1695337500000|2023-09-21 23:05:00|13668|13664.5|13669.5|13666|13669.5|13666|13668|13664.5|49
1695337800000|2023-09-21 23:10:00|13669.7|13666.2|13669.7|13666.2|13670.4|13666.9|13669.2|13665.7|169
1695338100000|2023-09-21 23:15:00|13669.6|13666.1|13669.8|13666.3|13670.7|13667.2|13669.5|13666|74
1695338400000|2023-09-21 23:20:00|13669.9|13666.4|13670.8|13667.3|13671.1|13667.6|13669.6|13666.1|93
1695338700000|2023-09-21 23:25:00|13670.7|13667.2|13671.7|13668.2|13671.7|13668.2|13670.5|13667|47
1695339000000|2023-09-21 23:30:00|13671.6|13668.1|13669.8|13666.3|13671.7|13668.2|13668.6|13665.1|80
1695339300000|2023-09-21 23:35:00|13669.9|13666.4|13669.8|13666.3|13670|13667.2|13669|13666.2|63
1695339600000|2023-09-21 23:40:00|13669.7|13666.2|13668.8|13666.8|13669.8|13667|13668.7|13665.9|37
1695339900000|2023-09-21 23:45:00|13668.7|13666.7|13669.9|13666.4|13670.7|13667.2|13668.6|13665.9|83
1695340200000|2023-09-21 23:50:00|13670|13666.5|13670.5|13667|13670.7|13668|13669|13665.5|106
1695340500000|2023-09-21 23:55:00|13670.4|13666.9|13670|13666.5|13670.4|13667|13668.9|13665.7|117
1695340800000|2023-09-22 00:00:00|13670.1|13666.6|13670.3|13666.8|13671.4|13668.1|13668.4|13664.9|229
1695341100000|2023-09-22 00:05:00|13669.5|13667.5|13671|13669|13672.3|13670.2|13669.5|13667.2|143
1695341400000|2023-09-22 00:10:00|13671.1|13669.1|13672.4|13670.4|13673.8|13671.1|13671.1|13668.4|177
1695341700000|2023-09-22 00:15:00|13672.5|13670.5|13673|13671|13674.5|13671.9|13671.9|13669.9|149
1695342000000|2023-09-22 00:20:00|13672.7|13670.7|13674|13672|13675.3|13672.4|13672|13669.5|175
1695342300000|2023-09-22 00:25:00|13674.1|13672.1|13674.1|13672.1|13676.1|13674.1|13674|13671.6|155
1695342600000|2023-09-22 00:30:00|13674|13672|13673.6|13671.6|13675.4|13673.4|13673.6|13670.8|183
1695342900000|2023-09-22 00:35:00|13673.7|13671.7|13672.9|13670.9|13674.5|13672.5|13672.7|13670.7|155
1695343200000|2023-09-22 00:40:00|13672.8|13670.8|13671.8|13669.8|13674.2|13672.2|13671.8|13669.8|151
1695343500000|2023-09-22 00:45:00|13671.9|13669.9|13672.1|13668.6|13672.5|13670.5|13671|13668.6|101
1695343800000|2023-09-22 00:50:00|13671.8|13668.3|13670.9|13667.4|13672.1|13669.4|13669|13666.2|230
1695344100000|2023-09-22 00:55:00|13671|13667.5|13670.2|13668.2|13672|13669.3|13669.7|13667.2|229
1695344400000|2023-09-22 01:00:00|13670.1|13668.1|13675.2|13673.2|13675.2|13673.2|13670|13668|217
1695344700000|2023-09-22 01:05:00|13675.1|13673.1|13673.8|13671.8|13675.7|13673.7|13673.8|13671.8|150
1695345000000|2023-09-22 01:10:00|13673.7|13671.7|13677.8|13674.3|13679.7|13677|13673.2|13671.2|217
1695345300000|2023-09-22 01:15:00|13677.9|13674.4|13673.1|13671.1|13678.2|13674.7|13672.3|13669.6|199
1695345600000|2023-09-22 01:20:00|13673|13671|13672.9|13670.9|13676.5|13673|13671.8|13668.8|190
1695345900000|2023-09-22 01:25:00|13673|13671|13672|13670|13674.3|13672.3|13670.9|13668.9|181
1695346200000|2023-09-22 01:30:00|13672.2|13670.2|13674.6|13672.6|13676|13674|13669.6|13667.6|209
1695346500000|2023-09-22 01:35:00|13674.5|13672.5|13674.9|13672.9|13676.7|13674.7|13673.9|13671.9|213
1695346800000|2023-09-22 01:40:00|13674.8|13672.8|13676.3|13674.3|13676.3|13674.3|13673.7|13671.1|168
1695347100000|2023-09-22 01:45:00|13676.2|13674.2|13673.7|13670.2|13676.3|13674.3|13673.3|13670.1|192
1695347400000|2023-09-22 01:50:00|13673.6|13670.1|13675.5|13672|13676.2|13673.8|13672.9|13670.1|145
1695347700000|2023-09-22 01:55:00|13675.4|13671.9|13672.3|13670.3|13675.4|13672.1|13670.3|13667.4|156
1695348000000|2023-09-22 02:00:00|13672.2|13670.2|13674.2|13670.7|13674.2|13670.8|13669.8|13667.8|159
1695348300000|2023-09-22 02:05:00|13674.1|13670.6|13669.9|13667.9|13675.5|13672.5|13669.6|13667.6|220
1695348600000|2023-09-22 02:10:00|13670|13668|13667.6|13665.6|13672.2|13669.5|13667.3|13665.3|186
1695348900000|2023-09-22 02:15:00|13667.3|13665.3|13665.3|13663.3|13667.7|13665.7|13665|13663|182
1695349200000|2023-09-22 02:20:00|13665.1|13663.1|13667.8|13665.8|13669.9|13667.9|13664.9|13662.9|217
1695349500000|2023-09-22 02:25:00|13667.9|13665.9|13669.2|13667.2|13670.2|13667.9|13667.9|13665.9|163
1695349800000|2023-09-22 02:30:00|13669.3|13667.3|13669.9|13667.9|13670.7|13668.2|13667.7|13665|174
1695350100000|2023-09-22 02:35:00|13670|13668|13668.9|13665.4|13671.5|13669|13668.6|13665.1|156
1695350400000|2023-09-22 02:40:00|13668.8|13665.3|13668.1|13666.1|13670.3|13667.4|13667.7|13665.3|128
1695350700000|2023-09-22 02:45:00|13668|13666|13664.6|13661.1|13668.4|13666|13663.6|13660.7|124
1695351000000|2023-09-22 02:50:00|13663.8|13661.8|13671.2|13667.7|13674.6|13671.1|13663.1|13660.9|304
1695351300000|2023-09-22 02:55:00|13671.4|13667.9|13671.3|13667.8|13672.9|13669.4|13670.5|13667|200
1695351600000|2023-09-22 03:00:00|13671.4|13667.9|13669|13667|13671.7|13668.7|13668.5|13666.5|112
1695351900000|2023-09-22 03:05:00|13668.9|13666.9|13666.2|13664.2|13669.1|13667.1|13665.9|13663.9|136
1695352200000|2023-09-22 03:10:00|13666.1|13664.1|13663.5|13661.5|13667|13664.2|13663.1|13660.9|193
1695352500000|2023-09-22 03:15:00|13663.6|13661.6|13664|13662|13664.6|13662.6|13663.5|13661.5|150
1695352800000|2023-09-22 03:20:00|13663.9|13661.9|13665.7|13663.7|13666.5|13664.5|13663.6|13661.6|131
1695353100000|2023-09-22 03:25:00|13665.6|13663.6|13667.4|13665.4|13668.3|13665.5|13665.2|13663|127
1695353400000|2023-09-22 03:30:00|13667.3|13665.3|13665.2|13663.2|13667.5|13665.5|13665.2|13663.2|96
1695353700000|2023-09-22 03:35:00|13665.3|13663.3|13667.1|13665.1|13667.2|13665.2|13665.3|13663.3|79
1695354000000|2023-09-22 03:40:00|13667.2|13665.2|13666.8|13664.8|13667.8|13665.8|13666.5|13664.5|65
1695354300000|2023-09-22 03:45:00|13666.9|13664.9|13667.3|13665.3|13667.5|13665.5|13666.1|13664.1|105
1695354600000|2023-09-22 03:50:00|13667.2|13665.2|13668.1|13666.1|13668.3|13666.3|13667.2|13665.2|60
1695354900000|2023-09-22 03:55:00|13668|13666|13666.7|13664.7|13668.1|13666.1|13664.5|13662.5|82
1695355200000|2023-09-22 04:00:00|13666.8|13664.8|13665.3|13663.3|13666.9|13664.9|13664.4|13662.4|98
1695355500000|2023-09-22 04:05:00|13665.2|13663.2|13663.4|13661.4|13665.3|13663.3|13662|13659.3|137
1695355800000|2023-09-22 04:10:00|13663.3|13661.3|13664.3|13662.3|13664.3|13662.3|13663|13661|110
1695356100000|2023-09-22 04:15:00|13664.2|13662.2|13666.3|13664.3|13666.3|13664.3|13663.7|13661.7|118
1695356400000|2023-09-22 04:20:00|13666.2|13664.2|13664.9|13662.9|13667.3|13665.3|13664.7|13662.7|98
1695356700000|2023-09-22 04:25:00|13664.8|13662.8|13665.2|13663.2|13666|13664|13664.2|13662.2|89
1695357000000|2023-09-22 04:30:00|13665.3|13663.3|13665.6|13663.6|13666.7|13664.7|13665|13663|122
1695357300000|2023-09-22 04:35:00|13665.5|13663.5|13665.1|13663.1|13665.6|13663.6|13664.4|13662.4|106
1695357600000|2023-09-22 04:40:00|13665|13663|13664.2|13662.2|13665.6|13663.6|13664.1|13662.1|130
1695357900000|2023-09-22 04:45:00|13664.1|13662.1|13663.7|13661.7|13664.1|13662.1|13661.8|13659|130
1695358200000|2023-09-22 04:50:00|13663.8|13661.8|13663.6|13661.6|13665.9|13663.3|13663|13661|128
1695358500000|2023-09-22 04:55:00|13663.7|13661.7|13663.8|13661.8|13664.6|13662.6|13663|13661|115
1695358800000|2023-09-22 05:00:00|13663.7|13661.7|13666.6|13663.1|13666.7|13664|13663.2|13660|193
1695359100000|2023-09-22 05:05:00|13666.5|13663|13662.1|13660.1|13666.5|13663.8|13661.9|13659.5|115
1695359400000|2023-09-22 05:10:00|13662|13660|13663.2|13661.2|13663.5|13661.5|13661.5|13659.5|122
1695359700000|2023-09-22 05:15:00|13663.1|13661.1|13662|13660|13663.5|13661.5|13661.7|13659.7|175
1695360000000|2023-09-22 05:20:00|13662.1|13660.1|13662.9|13660.9|13663.8|13661.1|13662|13659.7|136
1695360300000|2023-09-22 05:25:00|13662.5|13660.5|13663.9|13661.9|13664.7|13662.2|13662.2|13659.3|176
1695360600000|2023-09-22 05:30:00|13663.8|13661.8|13663.6|13661.6|13664.7|13662.7|13663.6|13661.6|108
1695360900000|2023-09-22 05:35:00|13663.7|13661.7|13664.7|13662.7|13664.8|13662.8|13663.6|13661.6|89
1695361200000|2023-09-22 05:40:00|13664.6|13662.6|13663.3|13661.3|13664.9|13662.9|13662.4|13660.3|143
1695361500000|2023-09-22 05:45:00|13663.4|13661.4|13661.4|13659.4|13664.4|13661.6|13661|13658.8|149
1695361800000|2023-09-22 05:50:00|13661.1|13659.1|13663.1|13659.6|13664.3|13661.7|13660.9|13658.3|151
1695362100000|2023-09-22 05:55:00|13662.3|13660.3|13664|13660.5|13664.3|13661.4|13662|13659.4|151
1695362400000|2023-09-22 06:00:00|13664.1|13660.6|13665.9|13663.9|13668.2|13664.7|13664.1|13660.6|192
1695362700000|2023-09-22 06:05:00|13666|13664|13664.9|13661.4|13667.1|13664.2|13663.5|13660.2|219
1695363000000|2023-09-22 06:10:00|13665|13661.5|13667.6|13664.1|13667.6|13665|13663.6|13661.2|170
1695363300000|2023-09-22 06:15:00|13667.7|13664.2|13665.9|13662.4|13668.3|13665.4|13663.4|13661|185
1695363600000|2023-09-22 06:20:00|13665.8|13662.3|13665.1|13661.6|13667.4|13664.7|13664.7|13661.4|280
1695363900000|2023-09-22 06:25:00|13665.2|13661.7|13660.5|13658.5|13666.4|13662.9|13660.3|13658.3|197
1695364200000|2023-09-22 06:30:00|13660.6|13658.6|13661.3|13659.3|13662.2|13659.4|13657.1|13654.4|284
1695364500000|2023-09-22 06:35:00|13661.2|13659.2|13660.1|13658.1|13661.9|13659.3|13659.3|13657.3|212
1695364800000|2023-09-22 06:40:00|13660.2|13658.2|13660.1|13658.1|13661.8|13659.8|13659.9|13657.6|273
1695365100000|2023-09-22 06:45:00|13660|13658|13662|13658.5|13662|13659.5|13658.5|13656.5|233
1695365400000|2023-09-22 06:50:00|13662.1|13658.6|13663.3|13659.8|13664.5|13661.3|13661.4|13658.6|262
1695365700000|2023-09-22 06:55:00|13663.2|13659.7|13660.7|13658.7|13664.2|13661.6|13660.6|13658.6|200
1695366000000|2023-09-22 07:00:00|13660.6|13658.6|13662|13660|13665.7|13663.7|13660.6|13658.6|284
1695366300000|2023-09-22 07:05:00|13661.9|13659.9|13656.2|13654.2|13662.6|13659.9|13655|13652.8|335
1695366600000|2023-09-22 07:10:00|13656.1|13654.1|13650.9|13647.4|13656.6|13654.1|13648.3|13645.7|269
1695366900000|2023-09-22 07:15:00|13651|13647.5|13667|13663.5|13668|13665.4|13651|13647.5|511
1695367200000|2023-09-22 07:20:00|13666.9|13663.4|13667.6|13664.1|13670.9|13668.2|13666.5|13663|342
1695367500000|2023-09-22 07:25:00|13667.7|13664.2|13668.9|13665.4|13669.9|13667.1|13666.6|13663.1|326
1695367800000|2023-09-22 07:30:00|13668.1|13664.6|13659.1|13657.1|13668.1|13664.6|13657.7|13654.8|433
1695368100000|2023-09-22 07:35:00|13659.5|13656|13657|13653.5|13659.8|13656.3|13656.8|13653.3|321
1695368400000|2023-09-22 07:40:00|13656.9|13653.4|13657.4|13653.9|13660.2|13658.2|13656.4|13653.3|259
1695368700000|2023-09-22 07:45:00|13657.6|13654.1|13654.4|13652.4|13659.5|13656.8|13654.3|13652.1|207
1695369000000|2023-09-22 07:50:00|13654.3|13652.3|13653.3|13651.3|13655.5|13653|13652.5|13649|169
1695369300000|2023-09-22 07:55:00|13653.2|13651.2|13652.8|13650.8|13653.6|13651.6|13649.7|13647.7|146
1695369600000|2023-09-22 08:00:00|13652.7|13650.7|13654.9|13652.9|13655|13653|13651.6|13649|207
1695369900000|2023-09-22 08:05:00|13654.8|13652.8|13655.1|13653.1|13656.4|13654.4|13653.9|13651.9|208
1695370200000|2023-09-22 08:10:00|13655.2|13653.2|13654.7|13652.7|13656.6|13654.6|13653.5|13651.5|201
1695370500000|2023-09-22 08:15:00|13654.6|13652.6|13655.4|13653.4|13655.4|13653.4|13652.8|13650.8|169
1695370800000|2023-09-22 08:20:00|13655.3|13653.3|13656.2|13654.2|13656.2|13654.2|13654.5|13652.5|104
1695371100000|2023-09-22 08:25:00|13656.1|13654.1|13657.4|13655.4|13658.3|13656.3|13656.1|13654.1|144
1695371400000|2023-09-22 08:30:00|13657.5|13655.5|13657.2|13655.2|13660.3|13657.8|13655.9|13653.8|208
1695371700000|2023-09-22 08:35:00|13657.3|13655.3|13654.5|13652.5|13659.6|13657.2|13654.5|13652.5|198
1695372000000|2023-09-22 08:40:00|13654.4|13652.4|13654.8|13651.3|13656|13653|13654.2|13651.3|122
1695372300000|2023-09-22 08:45:00|13654.9|13651.4|13655.3|13653.3|13656.6|13654.6|13654.2|13651.3|225
1695372600000|2023-09-22 08:50:00|13655.4|13653.4|13656|13654|13658|13655.1|13655.2|13652.3|160
1695372900000|2023-09-22 08:55:00|13656.1|13654.1|13655.5|13652|13656.5|13654.5|13654.7|13651.6|155
1695373200000|2023-09-22 09:00:00|13655.4|13651.9|13654.4|13650.9|13655.6|13652.1|13654|13650.5|145
1695373500000|2023-09-22 09:05:00|13654.5|13651|13655|13651.5|13656.6|13653.7|13654.5|13651|161
1695373800000|2023-09-22 09:10:00|13655.1|13651.6|13654.9|13652.9|13657.2|13653.7|13654.6|13651.2|154
1695374100000|2023-09-22 09:15:00|13654.8|13652.8|13657.1|13655.1|13657.1|13655.1|13654.8|13652.8|177
1695374400000|2023-09-22 09:20:00|13657.3|13655.3|13658|13656|13658.5|13656.5|13656|13654|161
1695374700000|2023-09-22 09:25:00|13658.1|13656.1|13658.9|13656.9|13660.1|13658.1|13658.1|13656.1|142
1695375000000|2023-09-22 09:30:00|13658.8|13656.8|13654.3|13652.3|13659.1|13657.1|13654.3|13652.3|140
1695375300000|2023-09-22 09:35:00|13654.4|13652.4|13655.6|13653.6|13656.2|13654.1|13654.1|13652.1|151
1695375600000|2023-09-22 09:40:00|13655.5|13653.5|13658.6|13656.6|13659.2|13657.2|13655.5|13653.5|194
1695375900000|2023-09-22 09:45:00|13658.7|13656.7|13658.2|13656.2|13659.2|13657.1|13656.8|13654.8|183
1695376200000|2023-09-22 09:50:00|13658.1|13656.1|13659.5|13657.5|13659.7|13657.7|13658|13656|91
1695376500000|2023-09-22 09:55:00|13659.4|13657.4|13658.2|13656.2|13659.4|13657.4|13657|13655|112
1695376800000|2023-09-22 10:00:00|13658.3|13656.3|13657.4|13655.4|13659|13656.7|13657.4|13654.7|188
1695377100000|2023-09-22 10:05:00|13657.3|13655.3|13656|13654|13657.3|13655.3|13654.9|13652.9|143
1695377400000|2023-09-22 10:10:00|13655.9|13653.9|13654.1|13652.1|13656.7|13654.7|13654|13652|155
1695377700000|2023-09-22 10:15:00|13654|13652|13653.3|13651.3|13654|13652|13651.9|13649.8|195
1695378000000|2023-09-22 10:20:00|13653.2|13651.2|13656|13654|13656.7|13654.7|13653.2|13651.2|175
1695378300000|2023-09-22 10:25:00|13656.1|13654.1|13654|13652|13656.2|13654.2|13654|13651.7|142
1695378600000|2023-09-22 10:30:00|13653.9|13651.9|13656.1|13654.1|13656.2|13654.2|13653.6|13651.5|164
1695378900000|2023-09-22 10:35:00|13656|13654|13655.8|13653.8|13656.1|13654.1|13654.7|13652.7|117
1695379200000|2023-09-22 10:40:00|13655.9|13653.9|13654.7|13651.2|13656.3|13654.3|13653.3|13650.6|147
1695379500000|2023-09-22 10:45:00|13654.6|13651.1|13655.4|13651.9|13656.7|13654|13654.2|13651.1|168
1695379800000|2023-09-22 10:50:00|13655.5|13652|13656.6|13654.6|13657|13654.6|13654.1|13651.6|217
1695380100000|2023-09-22 10:55:00|13656.5|13654.5|13657.6|13654.1|13658.6|13655.9|13655.8|13653.2|194
1695380400000|2023-09-22 11:00:00|13657.5|13654|13656.5|13653|13657.7|13655.5|13655.5|13652.7|143
1695380700000|2023-09-22 11:05:00|13656.6|13653.1|13654.1|13652.1|13656.7|13654.1|13652.9|13650.9|174
1695381000000|2023-09-22 11:10:00|13654|13652|13655.1|13653.1|13655.6|13653.6|13654|13652|176
1695381300000|2023-09-22 11:15:00|13655|13653|13654.2|13652.2|13656.3|13654.3|13654.2|13652.2|167
1695381600000|2023-09-22 11:20:00|13654.3|13652.3|13651.7|13649.7|13654.3|13652.3|13651.7|13649.7|178
1695381900000|2023-09-22 11:25:00|13651.8|13649.8|13652.3|13650.3|13653.4|13651.2|13651.8|13648.6|155
1695382200000|2023-09-22 11:30:00|13652.2|13650.2|13653.5|13651.5|13653.7|13651.7|13651.8|13649.5|93
1695382500000|2023-09-22 11:35:00|13653.4|13651.4|13650.3|13646.8|13653.5|13651.5|13650|13646.6|196
1695382800000|2023-09-22 11:40:00|13650.2|13646.7|13649.2|13647.2|13652.1|13648.6|13648|13645.9|210
1695383100000|2023-09-22 11:45:00|13649.1|13647.1|13649.9|13647.9|13651.2|13649.2|13648.8|13646.8|124
1695383400000|2023-09-22 11:50:00|13649.8|13647.8|13649.6|13647.6|13650.5|13648.5|13649|13647|161
1695383700000|2023-09-22 11:55:00|13649.5|13647.5|13651.2|13649.2|13652|13649.8|13649.5|13647.5|165
1695384000000|2023-09-22 12:00:00|13651.3|13649.3|13647|13645|13651.5|13649.5|13644.6|13642.6|322
1695384300000|2023-09-22 12:05:00|13647.1|13645.1|13647.8|13645.8|13649.6|13647|13646.6|13644.3|232
1695384600000|2023-09-22 12:10:00|13647.9|13645.9|13646.5|13644.5|13649.3|13646.8|13645.9|13643.9|264
1695384900000|2023-09-22 12:15:00|13646.4|13644.4|13646.5|13644.5|13647.8|13645.8|13645.6|13643.6|194
1695385200000|2023-09-22 12:20:00|13646.6|13644.6|13643.3|13639.8|13647.2|13644.7|13643.1|13639.8|273
1695385500000|2023-09-22 12:25:00|13643.5|13640|13641.2|13639.2|13645.1|13641.9|13641.2|13639.2|187
1695385800000|2023-09-22 12:30:00|13641.1|13639.1|13645.9|13643.9|13646.3|13644|13639.5|13636.8|249
1695386100000|2023-09-22 12:35:00|13646.6|13643.1|13648.2|13644.7|13649|13646|13644.6|13641.7|292
1695386400000|2023-09-22 12:40:00|13648.3|13644.8|13646.8|13643.3|13649|13646.9|13644.9|13642.9|276
1695386700000|2023-09-22 12:45:00|13646.7|13643.2|13644.7|13641.2|13646.8|13643.4|13643|13639.9|311
1695387000000|2023-09-22 12:50:00|13644.6|13641.1|13642.1|13640.1|13644.7|13641.9|13641.7|13638.9|319
1695387300000|2023-09-22 12:55:00|13642.3|13640.3|13642.9|13639.4|13643.2|13640.6|13640.3|13637.8|262
1695387600000|2023-09-22 13:00:00|13643|13639.5|13642.4|13640.4|13644.1|13641.4|13641.4|13639.4|240
1695387900000|2023-09-22 13:05:00|13642.5|13640.5|13642.8|13639.3|13642.9|13640.8|13640.2|13637.5|215
1695388200000|2023-09-22 13:10:00|13642.5|13639|13641.1|13637.6|13643.5|13641.1|13639.7|13636.8|282
1695388500000|2023-09-22 13:15:00|13641|13637.5|13641.6|13639.6|13643.4|13640.6|13640.4|13636.9|276
1695388800000|2023-09-22 13:20:00|13641.7|13639.7|13642.9|13639.4|13643.7|13640.9|13641.4|13638.8|224
1695389100000|2023-09-22 13:25:00|13642.8|13639.3|13643.5|13641.5|13644.1|13641.5|13642.4|13638.9|189
1695389400000|2023-09-22 13:30:00|13643.6|13641.6|13646.3|13642.8|13647.5|13645.5|13643.4|13640.5|272
1695389700000|2023-09-22 13:35:00|13646.4|13642.9|13646.2|13642.7|13647.1|13644.2|13644.8|13641.3|230
1695390000000|2023-09-22 13:40:00|13645.9|13642.4|13646.7|13643.2|13648.2|13644.7|13645.8|13642.3|277
1695390300000|2023-09-22 13:45:00|13646.8|13643.3|13642|13640|13646.9|13643.4|13638.7|13635.2|481
1695390600000|2023-09-22 13:50:00|13642.1|13640.1|13642.6|13640.6|13646.2|13643.4|13641.8|13639.8|413
1695390900000|2023-09-22 13:55:00|13643.1|13639.6|13639.4|13635.9|13643.3|13640.2|13638.3|13635.6|317
1695391200000|2023-09-22 14:00:00|13639.5|13636|13635|13633|13639.7|13637.1|13634.3|13632.3|285
1695391500000|2023-09-22 14:05:00|13634.9|13632.9|13636.8|13634.8|13637.2|13635.2|13634.2|13631.3|284
1695391800000|2023-09-22 14:10:00|13636.9|13634.9|13640.2|13636.7|13640.9|13638.1|13636|13634|260
1695392100000|2023-09-22 14:15:00|13640.1|13636.6|13639.6|13637.6|13641.6|13639.6|13638.5|13636.5|212
1695392400000|2023-09-22 14:20:00|13639.7|13637.7|13637|13633.5|13640.1|13638.1|13635.6|13632.8|172
1695392700000|2023-09-22 14:25:00|13637.1|13633.6|13635.7|13632.2|13637.8|13635.1|13634.1|13630.6|199
1695393000000|2023-09-22 14:30:00|13635.6|13632.1|13633.8|13630.3|13635.6|13632.3|13632.3|13629.1|224
1695393300000|2023-09-22 14:35:00|13633.7|13630.2|13631|13627.5|13633.7|13630.2|13629.7|13626.9|237
1695393600000|2023-09-22 14:40:00|13630.9|13627.4|13637.2|13635.2|13638|13635.4|13630.4|13627.4|235
1695393900000|2023-09-22 14:45:00|13637.3|13635.3|13638.1|13636.1|13639.5|13637.5|13635.5|13633.4|247
1695394200000|2023-09-22 14:50:00|13638.3|13636.3|13637|13635|13640.3|13638.3|13636.9|13634.9|236
1695394500000|2023-09-22 14:55:00|13637.1|13635.1|13640|13638|13641|13638.1|13635.7|13633.7|297
1695394800000|2023-09-22 15:00:00|13640.1|13638.1|13642.7|13640.7|13642.8|13640.8|13639.6|13637.5|290
1695395100000|2023-09-22 15:05:00|13642.6|13640.6|13645.3|13641.8|13645.3|13642|13640.6|13638.6|293
1695395400000|2023-09-22 15:10:00|13645.2|13641.7|13644.3|13642.3|13647.6|13644.6|13643.8|13641.4|233
1695395700000|2023-09-22 15:15:00|13644.2|13642.2|13645.2|13641.7|13646|13642.8|13643.6|13641|201
1695396000000|2023-09-22 15:20:00|13645.1|13641.6|13646.2|13644.2|13647.7|13645.4|13645.1|13641.6|205
1695396300000|2023-09-22 15:25:00|13646.3|13644.3|13646|13644|13647.5|13645.5|13645.5|13643.5|176
1695396600000|2023-09-22 15:30:00|13645.9|13643.9|13644.9|13642.9|13646.8|13644.1|13643.8|13641.8|200
1695396900000|2023-09-22 15:35:00|13644.7|13642.7|13642.2|13640.2|13645.4|13643.2|13642.1|13639.6|208
1695397200000|2023-09-22 15:40:00|13642.1|13640.1|13643.9|13640.4|13644.6|13641.9|13641.8|13639.5|175
1695397500000|2023-09-22 15:45:00|13644|13640.5|13644.7|13642.7|13644.8|13642.8|13642.2|13639.4|187
1695397800000|2023-09-22 15:50:00|13644.8|13642.8|13644.9|13641.4|13645.1|13642.8|13642.9|13640.5|221
1695398100000|2023-09-22 15:55:00|13644.8|13641.3|13649.2|13647.2|13649.4|13647.4|13643.8|13641.1|158
1695398400000|2023-09-22 16:00:00|13649.1|13647.1|13649.5|13646|13650|13647.6|13648.5|13645|189
1695398700000|2023-09-22 16:05:00|13649.6|13646.1|13652.8|13649.3|13652.9|13650|13649.6|13646.1|128
1695399000000|2023-09-22 16:10:00|13652.9|13649.4|13650.3|13648.3|13653|13650.3|13650.1|13647.4|120
1695399300000|2023-09-22 16:15:00|13650.2|13648.2|13651.2|13649.2|13651.3|13649.2|13650|13647.3|103
1695399600000|2023-09-22 16:20:00|13651.3|13649.3|13650.9|13648.9|13652.1|13650.1|13650.5|13648|127
1695399900000|2023-09-22 16:25:00|13651|13649|13651.2|13649.2|13651.4|13649.4|13650.8|13648.8|87
1695400200000|2023-09-22 16:30:00|13651.1|13649.1|13650.3|13646.8|13651.4|13649.2|13650.3|13646.8|99
1695400500000|2023-09-22 16:35:00|13650.2|13646.7|13648|13646|13650.6|13647.1|13648|13644.9|110
1695400800000|2023-09-22 16:40:00|13648.1|13646.1|13648.1|13646.1|13648.9|13646.4|13647.4|13645|83
1695401100000|2023-09-22 16:45:00|13648.2|13646.2|13648.9|13646.9|13650.7|13647.7|13648.1|13645.4|108
1695401400000|2023-09-22 16:50:00|13649|13647|13652.2|13648.7|13652.8|13649.3|13648.9|13646.6|148
1695401700000|2023-09-22 16:55:00|13652.4|13648.9|13652.7|13650.7|13653.6|13650.9|13650.9|13647.6|124
1695402000000|2023-09-22 17:00:00|13652.6|13650.6|13652.1|13648.6|13654.1|13651.1|13651|13648.2|114
1695402300000|2023-09-22 17:05:00|13652.2|13648.7|13652.4|13648.9|13653.2|13649.7|13651.6|13648.1|154
1695402600000|2023-09-22 17:10:00|13652.3|13648.8|13652.1|13650.1|13653.6|13650.4|13651.5|13648.7|123
1695402900000|2023-09-22 17:15:00|13652|13650|13652.3|13648.8|13652.5|13650.2|13650.8|13648|101
1695403200000|2023-09-22 17:20:00|13652.4|13648.9|13654.9|13651.4|13655.7|13653.4|13652.4|13648.9|121
1695403500000|2023-09-22 17:25:00|13655|13651.5|13654.2|13652.2|13655.6|13653|13654|13651.4|123
1695403800000|2023-09-22 17:30:00|13654.9|13651.4|13657.2|13653.7|13658.4|13655.2|13654.9|13651.4|202
1695404100000|2023-09-22 17:35:00|13657.3|13653.8|13656.3|13654.3|13657.4|13654.8|13654.9|13652.4|124
1695404400000|2023-09-22 17:40:00|13656.4|13654.4|13658.9|13655.4|13659.5|13656.2|13656.3|13654.3|121
1695404700000|2023-09-22 17:45:00|13658.1|13656.1|13657.3|13655.3|13659.2|13656.2|13657.1|13655.1|83
1695405000000|2023-09-22 17:50:00|13657.4|13655.4|13658.3|13656.3|13658.9|13656.9|13656.8|13654.8|110
1695405300000|2023-09-22 17:55:00|13658.2|13656.2|13658.9|13656.9|13659.1|13657.1|13657.8|13655.8|113
1695405600000|2023-09-22 18:00:00|13658.7|13656.7|13659.3|13655.8|13661.1|13657.6|13658.1|13655.2|173
1695405900000|2023-09-22 18:05:00|13659.4|13655.9|13659.6|13656.1|13660|13656.5|13659.2|13655.7|105
1695406200000|2023-09-22 18:10:00|13659.5|13656|13660.9|13657.4|13661.3|13658.5|13659.5|13656|100
1695406500000|2023-09-22 18:15:00|13660.8|13657.3|13661.9|13659.9|13662.9|13660.2|13660.6|13657.1|90
1695406800000|2023-09-22 18:20:00|13661.8|13659.8|13661.7|13658.2|13662.6|13660.1|13660.7|13657.2|103
1695407100000|2023-09-22 18:25:00|13661.8|13658.3|13661.8|13658.3|13662.4|13658.9|13659.8|13656.4|94
1695407400000|2023-09-22 18:30:00|13661.9|13658.4|13661.9|13659.9|13662.9|13660|13661.3|13657.8|98
1695407700000|2023-09-22 18:35:00|13661.8|13659.8|13664|13660.5|13664.4|13661.9|13660.4|13658.4|86
1695408000000|2023-09-22 18:40:00|13663.9|13660.4|13664.2|13662.2|13665.1|13662.6|13663|13660.3|100
1695408300000|2023-09-22 18:45:00|13664.3|13662.3|13663.7|13660.2|13665|13662.3|13663.2|13660.2|123
1695408600000|2023-09-22 18:50:00|13663.6|13660.1|13662.1|13658.6|13663.7|13660.6|13662|13658.6|109
1695408900000|2023-09-22 18:55:00|13662|13658.5|13661|13657.5|13662.1|13658.6|13658.9|13655.9|151
1695409200000|2023-09-22 19:00:00|13661.4|13657.9|13659.7|13656.2|13661.8|13658.3|13657.9|13654.4|130
1695409500000|2023-09-22 19:05:00|13659.8|13656.3|13658.1|13654.6|13660.3|13656.8|13658|13654.5|93
1695409800000|2023-09-22 19:10:00|13658|13654.5|13657.8|13654.3|13659|13655.5|13657.8|13654.3|96
1695410100000|2023-09-22 19:15:00|13657.7|13654.2|13659.1|13655.6|13659.7|13656.2|13657.5|13654|84
1695410400000|2023-09-22 19:20:00|13659|13655.5|13658.6|13655.1|13659.9|13656.4|13657.5|13654|83
1695410700000|2023-09-22 19:25:00|13658.5|13655|13658|13654.5|13658.8|13655.9|13657.7|13654.3|63
1695411000000|2023-09-22 19:30:00|13658.2|13654.7|13659.4|13655.9|13659.5|13656|13657.6|13654.1|139
1695411300000|2023-09-22 19:35:00|13659.5|13656|13660.2|13656.7|13660.5|13657|13659.4|13655.9|145
1695411600000|2023-09-22 19:40:00|13660.1|13656.6|13662.2|13658.7|13662.3|13658.8|13659.6|13656.1|92
1695411900000|2023-09-22 19:45:00|13662|13658.5|13660.6|13657.1|13662.6|13659.1|13660.1|13656.6|151
1695412200000|2023-09-22 19:50:00|13660.8|13657.3|13661.8|13658.3|13662.2|13658.7|13660.8|13657.3|143
1695412500000|2023-09-22 19:55:00|13661.7|13658.2|13662.1|13658.6|13662.5|13659|13661.3|13657.8|154
1695412800000|2023-09-22 20:00:00|13662|13658.5|13663.4|13659.9|13663.9|13660.4|13660.6|13657.1|164
1695413100000|2023-09-22 20:05:00|13663.3|13659.8|13663.7|13660.2|13663.8|13660.3|13663.3|13659.8|37
1695413400000|2023-09-22 20:10:00|13663.6|13660.1|13662.4|13658.9|13663.7|13660.2|13662|13658.5|33
1695413700000|2023-09-22 20:15:00|13662.5|13659|13663.3|13659.8|13663.3|13659.8|13662.4|13658.9|30
1695414000000|2023-09-22 20:20:00|13663.4|13659.9|13663.6|13660.1|13663.8|13660.3|13663.4|13659.9|39
1695414300000|2023-09-22 20:25:00|13663.5|13660|13663.9|13660.4|13665.4|13661.9|13663.5|13660|49
1695414600000|2023-09-22 20:30:00|13663.8|13660.3|13664.4|13660.9|13664.4|13660.9|13662.9|13659.4|57
1695414900000|2023-09-22 20:35:00|13664.3|13660.8|13665.7|13662.2|13667.1|13663.6|13663.2|13659.7|71
1695415200000|2023-09-22 20:40:00|13666.3|13662.1|13660.8|13644.8|13666.3|13662.3|13654.9|13638.9|408
1695415500000|2023-09-22 20:45:00|13660.4|13644.4|13667.7|13654.7|13673.9|13659.9|13660.4|13644.4|443
1695415800000|2023-09-22 20:50:00|13667.8|13654.8|13661.6|13645.6|13668.9|13656.1|13660.6|13644.6|159
1695416100000|2023-09-22 20:55:00|13661.7|13645.7|13661.1|13645.1|13661.8|13645.8|13655.9|13639.9|112
1695585600000|2023-09-24 20:00:00|13668.2|13649.8|13668.2|13649.8|13668.2|13649.8|13668.2|13649.8|1
1695585900000|2023-09-24 20:05:00|13669|13649.1|13668.2|13649.8|13669|13649.8|13668.2|13649.1|2
1695586200000|2023-09-24 20:10:00|13669|13649.1|13678.6|13656.6|13678.6|13656.6|13669|13649.1|2
1695586500000|2023-09-24 20:15:00|13669|13649.1|13669|13649.1|13669|13649.8|13668.2|13649.1|3
1695587400000|2023-09-24 20:30:00|13678.6|13656.6|13669|13649.1|13678.6|13656.6|13669|13649.1|2
1695587700000|2023-09-24 20:35:00|13668.2|13649.8|13668.2|13649.8|13668.2|13649.8|13668.2|13649.8|1
1695588600000|2023-09-24 20:50:00|13670.7|13648.9|13668.2|13649.8|13670.8|13649.8|13668.2|13648.8|5
1695589200000|2023-09-24 21:00:00|13667.8|13649.5|13666.8|13649.8|13668.5|13650.9|13666.8|13649.5|14
1695589500000|2023-09-24 21:05:00|13667.6|13650.6|13667|13650|13667.6|13650.6|13667|13650|15
1695589800000|2023-09-24 21:10:00|13667.1|13650.1|13667|13650|13667.1|13650.1|13667|13650|2
1695590100000|2023-09-24 21:15:00|13667.1|13650.1|13667|13650|13667.4|13650.4|13667|13650|14
1695590400000|2023-09-24 21:20:00|13667.2|13650.2|13667|13650|13667.2|13650.2|13667|13650|4
1695590700000|2023-09-24 21:25:00|13667.2|13650.2|13667|13650|13667.3|13650.3|13667|13650|13
1695591000000|2023-09-24 21:30:00|13667.2|13650.2|13667.1|13650.1|13667.4|13650.4|13666.7|13649.7|26
1695591300000|2023-09-24 21:35:00|13667|13650|13667.1|13650.1|13667.3|13650.3|13667|13650|24
1695591600000|2023-09-24 21:40:00|13667|13650|13667|13650|13667.3|13650.3|13666.8|13649.8|17
1695591900000|2023-09-24 21:45:00|13667.1|13650.1|13667.6|13650.6|13668.3|13651.3|13667.1|13650.1|34
1695592200000|2023-09-24 21:50:00|13667.2|13650.9|13667.2|13650.9|13668|13651.2|13666.8|13650.4|21
1695592500000|2023-09-24 21:55:00|13668|13651|13668.2|13651.2|13668.6|13651.6|13667.2|13650.5|22
1695592800000|2023-09-24 22:00:00|13667.9|13650.9|13667.4|13650.7|13668.4|13651.4|13666.6|13650.1|100
1695593100000|2023-09-24 22:05:00|13667.3|13650.6|13668.2|13651.2|13668.5|13651.5|13667.2|13650.6|73
1695593400000|2023-09-24 22:10:00|13668.4|13651.4|13667.2|13650.9|13670|13654.6|13667|13650.9|135
1695593700000|2023-09-24 22:15:00|13667.3|13651.5|13668.4|13654.3|13670|13657.7|13666.1|13650.3|547
1695594000000|2023-09-24 22:20:00|13669.2|13654.4|13667.8|13652.4|13669.4|13658|13666.2|13651.1|507
1695594300000|2023-09-24 22:25:00|13667.7|13652.3|13667.9|13654.4|13668.7|13655.6|13666.2|13651.1|423
1695594600000|2023-09-24 22:30:00|13668|13652.6|13664.9|13656.2|13668|13657.9|13662.5|13651.5|479
1695594900000|2023-09-24 22:35:00|13665|13656.1|13663.8|13656.5|13665.5|13657|13662.5|13654.1|444
1695595200000|2023-09-24 22:40:00|13664.1|13656.4|13664.3|13657.2|13665.3|13657.9|13662.7|13652.6|314
1695595500000|2023-09-24 22:45:00|13664.6|13657.3|13663.5|13657.2|13664.8|13658.2|13662.9|13656.1|219
1695595800000|2023-09-24 22:50:00|13663.3|13657.4|13665|13654.8|13666.4|13657.7|13662.4|13651.2|475
1695596100000|2023-09-24 22:55:00|13664.6|13654.9|13664.5|13655.9|13665.9|13656.1|13663.8|13652.8|247
1695596400000|2023-09-24 23:00:00|13664.3|13655.7|13663.7|13658.7|13664.8|13660|13663.3|13653.7|486
1695596700000|2023-09-24 23:05:00|13664|13658.8|13663.4|13658.9|13664|13659.2|13662.5|13658|302
1695597000000|2023-09-24 23:10:00|13663.5|13659|13663.8|13659.2|13664.4|13659.7|13663.2|13658.6|323
1695597300000|2023-09-24 23:15:00|13663.7|13659.1|13662.3|13657.8|13663.9|13659.3|13661.4|13656.9|112
1695597600000|2023-09-24 23:20:00|13662.2|13657.7|13662.2|13657.7|13662.5|13658|13662.1|13657.6|43
1695597900000|2023-09-24 23:25:00|13662.3|13657.8|13663.8|13659.3|13664.1|13659.6|13662|13657.5|95
1695598200000|2023-09-24 23:30:00|13663.9|13659.4|13660.2|13655.7|13664|13659.5|13660.2|13655.7|80
1695598500000|2023-09-24 23:35:00|13660.3|13655.8|13659.4|13654.9|13660.3|13655.8|13658.3|13654.4|60
1695598800000|2023-09-24 23:40:00|13659.5|13655|13660.5|13657.5|13661.7|13657.5|13658.6|13654.4|102
1695599100000|2023-09-24 23:45:00|13660.6|13657.6|13661.6|13657.1|13661.6|13658|13660.6|13656.7|99
1695599400000|2023-09-24 23:50:00|13661.5|13657|13660.4|13657.4|13661.6|13657.8|13660.4|13656.6|54
1695599700000|2023-09-24 23:55:00|13660.5|13657.5|13661.2|13656.7|13661.6|13657.5|13660.4|13656.5|105
1695600000000|2023-09-25 00:00:00|13661.3|13656.8|13661.1|13657.6|13662|13657.9|13660.2|13655.7|274
1695600300000|2023-09-25 00:05:00|13661.2|13657.7|13659.1|13655.6|13661.4|13657.9|13658.6|13655.1|196
1695600600000|2023-09-25 00:10:00|13659|13655.5|13659.3|13655.8|13661.4|13657.9|13658.1|13654.6|126
1695600900000|2023-09-25 00:15:00|13659.2|13655.7|13659.2|13655.7|13660.3|13656.8|13658|13654.5|145
1695601200000|2023-09-25 00:20:00|13659.1|13655.6|13658.8|13655.3|13660.3|13656.8|13657.1|13653.6|187
1695601500000|2023-09-25 00:25:00|13658.7|13655.2|13655.6|13652.1|13658.8|13655.3|13655|13652.1|124
1695601800000|2023-09-25 00:30:00|13655.5|13652|13656.2|13652.7|13656.3|13653.4|13654.2|13651.2|182
1695602100000|2023-09-25 00:35:00|13656.3|13652.8|13656.8|13653.3|13659.1|13656.3|13655.4|13652.6|133
1695602400000|2023-09-25 00:40:00|13656.9|13653.4|13656.8|13653.3|13657.9|13654.9|13656|13653.2|176
1695602700000|2023-09-25 00:45:00|13656.9|13653.4|13656.5|13653|13657.2|13654.2|13655.8|13652.3|152
1695603000000|2023-09-25 00:50:00|13656.6|13653.1|13655.1|13651.6|13656.6|13653.8|13654.1|13651.3|140
1695603300000|2023-09-25 00:55:00|13654.9|13651.4|13654.2|13652.2|13655.5|13652.8|13653.8|13650.8|153
1695603600000|2023-09-25 01:00:00|13654.3|13652.3|13654.5|13652.5|13655.2|13652.7|13653.6|13651.6|119
1695603900000|2023-09-25 01:05:00|13654.4|13652.4|13655.3|13653.3|13655.4|13653.4|13654|13652|92
1695604200000|2023-09-25 01:10:00|13655.4|13653.4|13655.7|13652.2|13656|13653.6|13654.3|13651.6|212
1695604500000|2023-09-25 01:15:00|13655.5|13652|13652.8|13650.8|13656.1|13652.6|13652.7|13650.7|144
1695604800000|2023-09-25 01:20:00|13652.9|13650.9|13654.1|13652.1|13655|13652.5|13652.8|13650.8|137
1695605100000|2023-09-25 01:25:00|13654|13652|13655.7|13653.7|13656.4|13653.7|13653.1|13651.1|163
1695605400000|2023-09-25 01:30:00|13655.8|13653.8|13657.1|13655.1|13660.1|13657|13655.8|13653.8|185
1695605700000|2023-09-25 01:35:00|13657.2|13655.2|13661.4|13657.9|13661.4|13658|13656.9|13653.5|201
1695606000000|2023-09-25 01:40:00|13661.5|13658|13664.4|13662.4|13664.5|13662.5|13660.8|13658|158
1695606300000|2023-09-25 01:45:00|13664.3|13662.3|13661.4|13659.4|13664.7|13662.7|13660.1|13658.1|151
1695606600000|2023-09-25 01:50:00|13661.8|13659.8|13661.2|13659.2|13662.7|13660.7|13661.1|13659.1|100
1695606900000|2023-09-25 01:55:00|13661.1|13659.1|13662.3|13660.3|13662.9|13660.9|13661.1|13659.1|145
1695607200000|2023-09-25 02:00:00|13662.4|13660.4|13665.5|13663.5|13665.6|13663.6|13662.2|13660.2|169
1695607500000|2023-09-25 02:05:00|13665.6|13663.6|13667.2|13665.2|13667.3|13665.3|13663.4|13661.4|133
1695607800000|2023-09-25 02:10:00|13667.3|13665.3|13667|13665|13668.2|13665.9|13666.1|13664.1|163
1695608100000|2023-09-25 02:15:00|13666.9|13664.9|13666.1|13664.1|13667.1|13665.1|13666.1|13664.1|103
1695608400000|2023-09-25 02:20:00|13666.2|13664.2|13666.7|13663.2|13667|13665|13665.3|13662.9|132
1695608700000|2023-09-25 02:25:00|13666.8|13663.3|13666.2|13664.2|13667|13664.5|13665.1|13662.6|175
1695609000000|2023-09-25 02:30:00|13666.1|13664.1|13665.8|13663.8|13666.5|13664.5|13665.8|13663.8|115
1695609300000|2023-09-25 02:35:00|13665.4|13663.4|13663.1|13661.1|13665.7|13663.7|13663.1|13661.1|116
1695609600000|2023-09-25 02:40:00|13663|13661|13664|13662|13664.8|13662.4|13662.6|13660.6|140
1695609900000|2023-09-25 02:45:00|13664.1|13662.1|13661.8|13659.8|13665.6|13663|13661.8|13659.8|175
1695610200000|2023-09-25 02:50:00|13661.7|13659.7|13661.4|13659.4|13662.5|13660.5|13660.4|13657.8|208
1695610500000|2023-09-25 02:55:00|13661.3|13659.3|13658.9|13656.9|13661.4|13659.4|13658.6|13656.6|144
1695610800000|2023-09-25 03:00:00|13658.8|13656.8|13659.1|13657.1|13659.4|13657.4|13657.1|13655.1|98
1695611100000|2023-09-25 03:05:00|13659|13657|13660.2|13656.7|13660.2|13657.7|13659|13656.6|69
1695611400000|2023-09-25 03:10:00|13660.1|13656.6|13660.4|13656.9|13662.5|13659|13660.1|13656.6|129
1695611700000|2023-09-25 03:15:00|13660.5|13657|13660.8|13658.8|13662.1|13658.9|13660.4|13656.9|139
1695612000000|2023-09-25 03:20:00|13660.9|13658.9|13660.6|13658.6|13661.1|13659.1|13660.6|13658.6|59
1695612300000|2023-09-25 03:25:00|13660.7|13658.7|13660.1|13658.1|13660.7|13658.7|13659.6|13657.6|132
1695612600000|2023-09-25 03:30:00|13660.2|13658.2|13660.1|13658.1|13661.3|13658.4|13660|13657.3|172
1695612900000|2023-09-25 03:35:00|13660|13658|13660|13658|13660.3|13658.3|13659.9|13657.9|149
1695613200000|2023-09-25 03:40:00|13660.1|13658.1|13660|13658|13661|13658.3|13659.8|13657.2|170
1695613500000|2023-09-25 03:45:00|13660.1|13658.1|13659.9|13657.9|13660.5|13658.5|13659.5|13657.5|91
1695613800000|2023-09-25 03:50:00|13659.8|13657.8|13659.8|13657.8|13660.4|13658.4|13658.9|13656.9|109
1695614100000|2023-09-25 03:55:00|13659.9|13657.9|13661.2|13659.2|13661.9|13659.2|13659.4|13657.3|206
1695614400000|2023-09-25 04:00:00|13661.9|13658.4|13661|13659|13661.9|13659.2|13660.6|13658.4|155
1695614700000|2023-09-25 04:05:00|13661.1|13659.1|13661.5|13659.5|13661.8|13659.6|13660.7|13658|161
1695615000000|2023-09-25 04:10:00|13661.4|13659.4|13659.9|13657.9|13661.6|13659.6|13659.8|13657.8|108
1695615300000|2023-09-25 04:15:00|13659.8|13657.8|13660|13658|13660.2|13658.2|13659.4|13657.4|141
1695615600000|2023-09-25 04:20:00|13660.1|13658.1|13657.9|13655.9|13660.3|13658.3|13657.9|13655.9|88
1695615900000|2023-09-25 04:25:00|13658|13656|13658.1|13656.1|13658.2|13656.2|13656.8|13654.8|100
1695616200000|2023-09-25 04:30:00|13658|13656|13656.9|13654.9|13658|13656|13656.6|13654.6|86
1695616500000|2023-09-25 04:35:00|13657|13655|13658.7|13656.7|13659.8|13657.8|13657|13655|108
1695616800000|2023-09-25 04:40:00|13658.6|13656.6|13659.7|13657.7|13660.3|13657.9|13658.5|13656.5|155
1695617100000|2023-09-25 04:45:00|13659.6|13657.6|13657.8|13655.8|13659.7|13657.7|13657.7|13655.7|99
1695617400000|2023-09-25 04:50:00|13657.7|13655.7|13657.3|13655.3|13658|13656|13656.5|13654.5|107
1695617700000|2023-09-25 04:55:00|13657.2|13655.2|13658|13652.9|13659.4|13656.3|13657.2|13652.9|88
1695618000000|2023-09-25 05:00:00|13657.8|13653|13657.4|13655.4|13659.2|13655.7|13655.8|13651.9|169
1695618300000|2023-09-25 05:05:00|13657.3|13655.3|13658|13656|13658.9|13656.9|13657.3|13655.3|110
1695618600000|2023-09-25 05:10:00|13658.1|13656.1|13658.7|13655.2|13658.7|13656.4|13658|13655.2|120
1695618900000|2023-09-25 05:15:00|13658.8|13655.3|13658.2|13656.2|13659.2|13656.4|13658.1|13655.3|98
1695619200000|2023-09-25 05:20:00|13658.1|13656.1|13657.7|13655.7|13658.7|13656.2|13657.6|13654.8|68
1695619500000|2023-09-25 05:25:00|13657.8|13655.8|13659.7|13657.7|13660.3|13657.8|13657.7|13655.2|86
1695619800000|2023-09-25 05:30:00|13659.8|13657.8|13662.5|13659|13662.5|13659|13659.7|13656.9|58
1695620100000|2023-09-25 05:35:00|13662.4|13658.9|13661.7|13659.7|13662.5|13659.7|13660.2|13657|117
1695620400000|2023-09-25 05:40:00|13662.5|13659|13662.7|13659.2|13663.3|13660.4|13661.7|13659|99
1695620700000|2023-09-25 05:45:00|13662.6|13659.1|13662.9|13659.4|13663.4|13660.3|13661.9|13659.1|143
1695621000000|2023-09-25 05:50:00|13663|13659.5|13664.5|13661|13664.7|13661.2|13662.9|13659.4|126
1695621300000|2023-09-25 05:55:00|13664.4|13660.9|13664.7|13662.7|13665.9|13662.8|13664.3|13660.8|66
1695621600000|2023-09-25 06:00:00|13664.8|13662.8|13665.5|13663.5|13665.7|13663.7|13664.5|13662.5|106
1695621900000|2023-09-25 06:05:00|13665.4|13663.4|13666.7|13664.7|13666.8|13664.8|13665.4|13663.4|138
1695622200000|2023-09-25 06:10:00|13666.8|13664.8|13665.7|13663.7|13666.8|13664.8|13665.6|13663.6|143
1695622500000|2023-09-25 06:15:00|13665.8|13663.8|13666.9|13664.9|13666.9|13664.9|13665.1|13663.1|149
1695622800000|2023-09-25 06:20:00|13666.8|13664.8|13666|13664|13666.9|13664.9|13664.6|13662.6|192
1695623100000|2023-09-25 06:25:00|13665.9|13663.9|13666.8|13664.8|13668.3|13665.6|13665.9|13663.4|98
1695623400000|2023-09-25 06:30:00|13666.9|13664.9|13667.4|13665.4|13667.9|13665.4|13666.3|13663.8|143
1695623700000|2023-09-25 06:35:00|13667.3|13665.3|13666.9|13664.9|13667.9|13665.3|13666.8|13664.2|106
1695624000000|2023-09-25 06:40:00|13666.8|13664.8|13665.9|13663.9|13667.6|13665.6|13665.8|13663.8|109
1695624300000|2023-09-25 06:45:00|13665.7|13663.7|13662.8|13660.8|13665.7|13663.7|13662.7|13660.7|99
1695624600000|2023-09-25 06:50:00|13662.7|13660.7|13663.3|13661.3|13663.5|13661.5|13661.3|13659.3|123
1695624900000|2023-09-25 06:55:00|13663.2|13661.2|13665|13663|13665|13663|13662.5|13660.5|194
1695625200000|2023-09-25 07:00:00|13665.1|13663.1|13663.2|13661.2|13665.8|13663.4|13662.8|13660.8|177
1695625500000|2023-09-25 07:05:00|13663.1|13661.1|13662.2|13660.2|13664.2|13662.2|13661.2|13658.5|166
1695625800000|2023-09-25 07:10:00|13662.1|13660.1|13661.2|13659.2|13662.2|13660.2|13660|13658|145
1695626100000|2023-09-25 07:15:00|13661.1|13659.1|13661.9|13659.9|13662.3|13660.3|13661.1|13659.1|115
1695626400000|2023-09-25 07:20:00|13661.8|13659.8|13664|13662|13664.1|13662.1|13661.7|13659.7|86
1695626700000|2023-09-25 07:25:00|13664.1|13662.1|13664.1|13662.1|13664.7|13662.7|13663.5|13661.5|113
1695627000000|2023-09-25 07:30:00|13664.2|13662.2|13663.2|13661.2|13664.5|13662.5|13663.1|13661.1|98
1695627300000|2023-09-25 07:35:00|13663.3|13661.3|13667.1|13665.1|13667.6|13665.2|13663.3|13661.3|200
1695627600000|2023-09-25 07:40:00|13667|13665|13667.2|13665.2|13667.2|13665.2|13666.4|13664.4|121
1695627900000|2023-09-25 07:45:00|13667.1|13665.1|13668.5|13665|13669.5|13666|13666.6|13664.6|122
1695628200000|2023-09-25 07:50:00|13668.6|13665.1|13667.9|13665.9|13668.6|13666.5|13666.5|13664|152
1695628500000|2023-09-25 07:55:00|13668|13666|13666.9|13664.9|13668.3|13666.3|13666.7|13664.4|135
1695628800000|2023-09-25 08:00:00|13666.8|13664.8|13667.7|13665.7|13668.8|13666|13665.6|13663.6|199
1695629100000|2023-09-25 08:05:00|13667.6|13665.6|13665.9|13663.9|13668.1|13666.1|13665.4|13663.4|150
1695629400000|2023-09-25 08:10:00|13666|13664|13667.2|13665.2|13668.1|13665.4|13665.6|13662.9|131
1695629700000|2023-09-25 08:15:00|13668|13664.5|13668|13666|13668.4|13666.4|13666.5|13663.8|207
1695630000000|2023-09-25 08:20:00|13667.9|13665.9|13670.1|13666.6|13670.5|13667.6|13667.9|13665.1|209
1695630300000|2023-09-25 08:25:00|13670.2|13666.7|13671.5|13668|13671.8|13668.8|13669.8|13666.3|193
1695630600000|2023-09-25 08:30:00|13671.6|13668.1|13670.7|13667.2|13671.7|13668.7|13668.7|13666.7|159
1695630900000|2023-09-25 08:35:00|13670.6|13667.1|13671.5|13668|13672.6|13669.1|13670.5|13667|186
1695631200000|2023-09-25 08:40:00|13671.6|13668.1|13670.9|13668.9|13672.5|13669.2|13670.1|13667.9|166
1695631500000|2023-09-25 08:45:00|13671|13669|13671.8|13669.8|13672.7|13670.7|13671|13668.4|146
1695631800000|2023-09-25 08:50:00|13671.7|13669.7|13672.4|13670.4|13672.5|13670.5|13671.1|13668.7|130
1695632100000|2023-09-25 08:55:00|13672.5|13670.5|13672.4|13670.4|13673.3|13670.6|13672.2|13669.3|114
1695632400000|2023-09-25 09:00:00|13672.5|13670.5|13671.6|13669.6|13672.8|13670.8|13670.1|13668.1|114
1695632700000|2023-09-25 09:05:00|13671.5|13669.5|13669|13667|13671.7|13669.7|13668.9|13666.9|144
1695633000000|2023-09-25 09:10:00|13668.9|13666.9|13672|13670|13672.8|13670.3|13668.9|13666.9|103
1695633300000|2023-09-25 09:15:00|13672.1|13670.1|13671.6|13669.6|13672.4|13670.4|13671.6|13669.6|71
1695633600000|2023-09-25 09:20:00|13671.2|13669.2|13670.8|13668.8|13671.5|13669.5|13670.7|13668.7|103
1695633900000|2023-09-25 09:25:00|13670.7|13668.7|13670.5|13668.5|13671.1|13669.1|13669.7|13667.7|104
1695634200000|2023-09-25 09:30:00|13670.7|13668.7|13670.3|13668.3|13673.6|13670.8|13670.2|13668.2|116
1695634500000|2023-09-25 09:35:00|13670.2|13668.2|13671.3|13669.3|13671.6|13669.6|13669.9|13667.6|124
1695634800000|2023-09-25 09:40:00|13671.2|13669.2|13671.4|13667.9|13671.5|13669.5|13670.5|13667.6|152
1695635100000|2023-09-25 09:45:00|13671.3|13667.8|13670.7|13667.2|13671.9|13669.5|13669.5|13667.1|149
1695635400000|2023-09-25 09:50:00|13670.8|13667.3|13667.6|13665.6|13671.3|13668.5|13667.2|13664.9|161
1695635700000|2023-09-25 09:55:00|13667.7|13665.7|13661.9|13658.4|13667.8|13665.7|13661.9|13658.4|182
1695636000000|2023-09-25 10:00:00|13662|13658.5|13662.6|13659.1|13662.8|13659.3|13661.1|13658.2|146
1695636300000|2023-09-25 10:05:00|13662.4|13658.9|13663.2|13659.7|13663.5|13660|13660.3|13656.8|98
1695636600000|2023-09-25 10:10:00|13663.3|13659.8|13661.3|13657.8|13663.4|13659.9|13661.1|13657.6|127
1695636900000|2023-09-25 10:15:00|13661.2|13657.7|13660.5|13658.5|13661.7|13658.5|13660|13657.2|93
1695637200000|2023-09-25 10:20:00|13660.6|13658.6|13659.6|13656.1|13661.4|13659.4|13658.6|13655.9|157
1695637500000|2023-09-25 10:25:00|13659.7|13656.2|13659.4|13655.9|13659.9|13656.4|13659.4|13655.9|52
1695637800000|2023-09-25 10:30:00|13659.5|13656|13659.2|13657.2|13659.8|13657.2|13656.9|13653.4|124
1695638100000|2023-09-25 10:35:00|13659.3|13657.3|13659.9|13656.4|13661.3|13657.8|13659.2|13656.2|110
1695638400000|2023-09-25 10:40:00|13660|13656.5|13659.5|13656|13660.1|13656.6|13658.7|13655.2|129
1695638700000|2023-09-25 10:45:00|13659.6|13656.1|13658.8|13656.8|13659.6|13656.8|13657.7|13655.7|83
1695639000000|2023-09-25 10:50:00|13658.7|13656.7|13656.8|13654.8|13658.8|13656.8|13656.4|13654.4|85
1695639300000|2023-09-25 10:55:00|13656.9|13654.9|13656.2|13654.2|13657.7|13655.7|13655.9|13653.9|136
1695639600000|2023-09-25 11:00:00|13656.1|13654.1|13656.1|13654.1|13657.3|13655.3|13655.9|13653.9|103
1695639900000|2023-09-25 11:05:00|13656|13654|13656.1|13654.1|13657.1|13655.1|13655.8|13653.8|82
1695640200000|2023-09-25 11:10:00|13655.9|13653.9|13654.2|13652.2|13656.1|13654.1|13654.2|13652.2|124
1695640500000|2023-09-25 11:15:00|13654.1|13652.1|13654.3|13652.3|13655.1|13653.1|13653.8|13651.8|131
1695640800000|2023-09-25 11:20:00|13654.4|13652.4|13655.3|13653.3|13655.5|13653.5|13653.8|13651.8|158
1695641100000|2023-09-25 11:25:00|13655.2|13653.2|13656.5|13654.5|13656.5|13654.5|13654.7|13652.7|133
1695641400000|2023-09-25 11:30:00|13656.4|13654.4|13658.7|13656.7|13658.8|13656.8|13655.9|13653.9|102
1695641700000|2023-09-25 11:35:00|13658.8|13656.8|13659.7|13656.2|13659.7|13656.9|13657.6|13654.8|94
1695642000000|2023-09-25 11:40:00|13659.6|13656.1|13658.5|13656.5|13659.7|13656.5|13658.3|13655.5|92
1695642300000|2023-09-25 11:45:00|13658.4|13656.4|13661.3|13657.8|13661.3|13657.8|13658.1|13655.5|192
1695642600000|2023-09-25 11:50:00|13661.2|13657.7|13662.4|13658.9|13662.6|13659.1|13661.2|13657.7|136
1695642900000|2023-09-25 11:55:00|13662.5|13659|13662.7|13659.2|13664.6|13661.1|13662.3|13658.8|107
1695643200000|2023-09-25 12:00:00|13662.8|13659.3|13660.7|13657.2|13662.8|13659.3|13660.7|13657.2|231
1695643500000|2023-09-25 12:05:00|13660.8|13657.3|13660.5|13657|13661.3|13658|13658.6|13656.6|139
1695643800000|2023-09-25 12:10:00|13660.4|13656.9|13660.2|13658.2|13662|13658.9|13659.1|13656.5|219
1695644100000|2023-09-25 12:15:00|13660.1|13658.1|13660.7|13658.7|13662.6|13659.1|13658.9|13656.9|231
1695644400000|2023-09-25 12:20:00|13660.6|13658.6|13662.1|13660.1|13663.7|13661.6|13660.3|13657.6|209
1695644700000|2023-09-25 12:25:00|13662.2|13660.2|13661.8|13658.3|13663.6|13661.1|13661.1|13658.2|150
1695645000000|2023-09-25 12:30:00|13661.7|13658.2|13661.8|13659.8|13662.2|13659.8|13660.6|13657.1|224
1695645300000|2023-09-25 12:35:00|13661.7|13659.7|13662.6|13660.6|13662.7|13660.7|13660.7|13658.7|132
1695645600000|2023-09-25 12:40:00|13662.7|13660.7|13663.4|13661.4|13663.4|13661.4|13661|13659|170
1695645900000|2023-09-25 12:45:00|13663.3|13661.3|13665.3|13661.8|13665.5|13662.6|13663.3|13660.5|210
1695646200000|2023-09-25 12:50:00|13665.2|13661.7|13664.3|13662.3|13665.4|13662.7|13663.6|13661.6|146
1695646500000|2023-09-25 12:55:00|13664.4|13662.4|13665.7|13662.2|13666.4|13663.5|13663.5|13661.5|151
1695646800000|2023-09-25 13:00:00|13665.8|13662.3|13666.3|13664.3|13666.8|13664.8|13665.3|13661.9|196
1695647100000|2023-09-25 13:05:00|13666.5|13664.5|13667.7|13664.2|13668.7|13666.7|13666.2|13664|182
1695647400000|2023-09-25 13:10:00|13667.6|13664.1|13670.3|13668.3|13671.6|13668.8|13667.6|13664.1|176
1695647700000|2023-09-25 13:15:00|13670.4|13668.4|13668.2|13664.7|13671.2|13668.4|13668|13664.5|259
1695648000000|2023-09-25 13:20:00|13668.1|13664.6|13668.1|13666.1|13669.2|13666.3|13666.6|13663.9|230
1695648300000|2023-09-25 13:25:00|13668.3|13666.3|13670.8|13667.3|13671.4|13667.9|13668.3|13665.5|168
1695648600000|2023-09-25 13:30:00|13670.9|13667.4|13673.2|13669.7|13673.6|13670.1|13670.7|13667.2|198
1695648900000|2023-09-25 13:35:00|13673.3|13669.8|13671.3|13669.3|13674.6|13671.7|13671.3|13669.3|195
1695649200000|2023-09-25 13:40:00|13671.2|13669.2|13673.5|13670|13673.5|13670.3|13668.4|13666.4|224
1695649500000|2023-09-25 13:45:00|13673.4|13669.9|13671.1|13669.1|13673.8|13670.3|13671.1|13668.3|175
1695649800000|2023-09-25 13:50:00|13670.5|13668.5|13666.4|13662.9|13671.1|13669.1|13666.4|13662.9|218
1695650100000|2023-09-25 13:55:00|13666.5|13663|13666.1|13664.1|13666.9|13664.3|13665|13662.7|152
1695650400000|2023-09-25 14:00:00|13666|13664|13667.4|13663.9|13667.6|13665.6|13663.5|13661.5|215
1695650700000|2023-09-25 14:05:00|13667.3|13663.8|13669.9|13667.9|13672.2|13669.4|13667|13663.5|202
1695651000000|2023-09-25 14:10:00|13669.8|13667.8|13668.1|13664.6|13670.4|13668.4|13667.3|13664|247
1695651300000|2023-09-25 14:15:00|13668|13664.5|13671|13667.5|13671.3|13667.8|13667.4|13663.9|189
1695651600000|2023-09-25 14:20:00|13671.1|13667.6|13673.5|13671.5|13674.3|13671.6|13671.1|13667.6|286
1695651900000|2023-09-25 14:25:00|13673.6|13671.6|13676.1|13674.1|13676.9|13674.7|13673.6|13671.6|197
1695652200000|2023-09-25 14:30:00|13675.6|13673.6|13674.3|13672.3|13676.8|13674.5|13672.9|13670.4|291
1695652500000|2023-09-25 14:35:00|13674.2|13672.2|13674|13672|13674.3|13672.3|13671.6|13669.6|253
1695652800000|2023-09-25 14:40:00|13674.1|13672.1|13676.4|13674.4|13676.6|13674.6|13673.8|13671.8|180
1695653100000|2023-09-25 14:45:00|13676.3|13674.3|13672.1|13668.6|13676.3|13674.3|13671.4|13668.3|260
1695653400000|2023-09-25 14:50:00|13671.4|13669.4|13676.8|13673.3|13676.9|13673.9|13671.3|13669.2|269
1695653700000|2023-09-25 14:55:00|13676.9|13673.4|13677|13673.5|13677.4|13674.8|13674.8|13672.7|267
1695654000000|2023-09-25 15:00:00|13677.1|13673.6|13676.6|13673.1|13677.7|13674.6|13675.7|13672.3|253
1695654300000|2023-09-25 15:05:00|13676.5|13673|13673.4|13669.9|13677.3|13674.3|13673|13669.5|252
1695654600000|2023-09-25 15:10:00|13673.5|13670|13670.8|13668.8|13673.8|13670.9|13670.6|13667.7|249
1695654900000|2023-09-25 15:15:00|13670.7|13668.7|13666.8|13663.3|13670.8|13668.8|13666.8|13663.3|255
1695655200000|2023-09-25 15:20:00|13666.7|13663.2|13667.6|13664.1|13667.7|13665.1|13665.7|13662.6|242
1695655500000|2023-09-25 15:25:00|13667.5|13664|13669.3|13665.8|13669.9|13667|13667.4|13663.9|180
1695655800000|2023-09-25 15:30:00|13669.2|13665.7|13667.3|13663.8|13669.2|13665.8|13665.8|13662.5|205
1695656100000|2023-09-25 15:35:00|13667.4|13663.9|13669.2|13665.7|13669.5|13666|13666.7|13663.2|178
1695656400000|2023-09-25 15:40:00|13669.3|13665.8|13666.8|13663.3|13670.6|13667.1|13665.2|13662.4|250
1695656700000|2023-09-25 15:45:00|13666.5|13663|13669.6|13666.1|13669.7|13666.2|13665.4|13661.9|242
1695657000000|2023-09-25 15:50:00|13669.5|13666|13669.6|13666.1|13669.9|13666.4|13668.5|13665|167
1695657300000|2023-09-25 15:55:00|13669.7|13666.2|13668.9|13665.4|13670.5|13667.9|13668.4|13665.1|216
1695657600000|2023-09-25 16:00:00|13668.8|13665.3|13668.4|13664.9|13669.7|13666.2|13667.1|13663.6|216
1695657900000|2023-09-25 16:05:00|13668.3|13664.8|13666|13662.5|13668.3|13664.8|13665|13661.5|146
1695658200000|2023-09-25 16:10:00|13666.1|13662.6|13666.7|13663.2|13666.9|13663.4|13665.6|13662.1|135
1695658500000|2023-09-25 16:15:00|13666.6|13663.1|13666.5|13664.5|13667.4|13664.6|13665.6|13663|108
1695658800000|2023-09-25 16:20:00|13666.4|13664.4|13666.6|13663.1|13667.7|13665.4|13666|13663|128
1695659100000|2023-09-25 16:25:00|13666.5|13663|13666.2|13664.2|13667.2|13664.7|13665.9|13662.8|161
1695659400000|2023-09-25 16:30:00|13666.1|13664.1|13666.8|13664.8|13666.9|13664.9|13666|13664|84
1695659700000|2023-09-25 16:35:00|13666.9|13664.9|13667|13665|13668.2|13665.1|13666.1|13663.2|129
1695660000000|2023-09-25 16:40:00|13666.9|13664.9|13668.2|13664.7|13668.2|13665.9|13665.7|13663.7|96
1695660300000|2023-09-25 16:45:00|13668.1|13664.6|13668|13666|13668.6|13666.6|13666.7|13664.5|123
1695660600000|2023-09-25 16:50:00|13668.1|13666.1|13667.7|13665.7|13669|13667|13667.2|13665.2|123
1695660900000|2023-09-25 16:55:00|13667.6|13665.6|13667.5|13665.5|13667.9|13665.9|13667|13665|92
1695661200000|2023-09-25 17:00:00|13667.4|13665.4|13667.4|13665.4|13668.1|13666.1|13666.9|13664.9|125
1695661500000|2023-09-25 17:05:00|13667.3|13665.3|13663.8|13660.3|13667.4|13665.4|13663.2|13660.3|147
1695661800000|2023-09-25 17:10:00|13663.7|13660.2|13663.9|13660.4|13663.9|13660.7|13661.8|13659.8|120
1695662100000|2023-09-25 17:15:00|13663.8|13660.3|13663.8|13660.3|13665.3|13662.4|13663.5|13660|125
1695662400000|2023-09-25 17:20:00|13663.7|13660.2|13665.7|13662.2|13666.7|13663.2|13663.6|13660.1|168
1695662700000|2023-09-25 17:25:00|13665.8|13662.3|13664.5|13662.5|13666.3|13663.3|13664.5|13661.9|132
1695663000000|2023-09-25 17:30:00|13664.6|13662.6|13665.3|13663.3|13667.1|13665.1|13664.6|13662.6|124
1695663300000|2023-09-25 17:35:00|13665.4|13663.4|13665.5|13663.5|13666.6|13663.8|13665.2|13662.3|78
1695663600000|2023-09-25 17:40:00|13665.4|13663.4|13667.9|13664.4|13668.1|13664.6|13665.3|13663.3|110
1695663900000|2023-09-25 17:45:00|13668|13664.5|13668.2|13664.7|13669.3|13667.2|13667|13664.4|140
1695664200000|2023-09-25 17:50:00|13668.3|13664.8|13667|13663.5|13668.4|13664.9|13666.9|13663.4|203
1695664500000|2023-09-25 17:55:00|13666.9|13663.4|13666.2|13662.7|13667.4|13664.3|13665.8|13662.6|215
1695664800000|2023-09-25 18:00:00|13666.1|13662.6|13664.2|13660.7|13666.1|13662.6|13663.4|13660.7|156
1695665100000|2023-09-25 18:05:00|13664.3|13660.8|13664.6|13661.1|13665.4|13661.9|13663.8|13660.3|150
1695665400000|2023-09-25 18:10:00|13664.5|13661|13664|13662|13664.7|13662.1|13663.5|13661|86
1695665700000|2023-09-25 18:15:00|13664.1|13662.1|13663.7|13661.7|13664.1|13662.1|13663.7|13661.7|54
1695666000000|2023-09-25 18:20:00|13663.8|13661.8|13666.1|13664.1|13666.1|13664.1|13663.7|13661.7|80
1695666300000|2023-09-25 18:25:00|13666|13664|13666|13664|13666.9|13664.9|13665.1|13663.1|74
1695666600000|2023-09-25 18:30:00|13666.1|13664.1|13666.7|13664.7|13666.8|13664.8|13665.6|13663.6|49
1695666900000|2023-09-25 18:35:00|13666.6|13664.6|13668.2|13664.7|13668.7|13666.1|13665.8|13663.8|109
1695667200000|2023-09-25 18:40:00|13668.3|13664.8|13671|13667.5|13671.5|13668|13667.9|13664.4|160
1695667500000|2023-09-25 18:45:00|13670.9|13667.4|13670.1|13666.6|13671.6|13669|13669.6|13666.1|134
1695667800000|2023-09-25 18:50:00|13669.4|13667.4|13668.1|13666.1|13669.8|13667.7|13667.8|13665.2|186
1695668100000|2023-09-25 18:55:00|13668.2|13666.2|13671.4|13667.9|13671.5|13669.2|13668.2|13666.2|183
1695668400000|2023-09-25 19:00:00|13671.3|13667.8|13671.8|13668.3|13672.6|13669.1|13670.5|13667|184
1695668700000|2023-09-25 19:05:00|13671.7|13668.2|13671.7|13668.2|13671.9|13668.4|13670.6|13667.1|197
1695669000000|2023-09-25 19:10:00|13671.8|13668.3|13671.5|13668|13672.7|13669.2|13671.5|13668|159
1695669300000|2023-09-25 19:15:00|13671.6|13668.1|13668.1|13664.6|13671.7|13668.2|13668.1|13664.6|73
1695669600000|2023-09-25 19:20:00|13668|13664.5|13668.8|13665.3|13669.2|13665.7|13668|13664.5|62
1695669900000|2023-09-25 19:25:00|13668.9|13665.4|13670.6|13667.1|13670.9|13667.4|13668.8|13665.3|84
1695670200000|2023-09-25 19:30:00|13670.7|13667.2|13669.9|13666.4|13670.8|13667.3|13669.2|13665.7|107
1695670500000|2023-09-25 19:35:00|13669.8|13666.3|13667.8|13664.3|13669.9|13666.4|13667.7|13664.2|155
1695670800000|2023-09-25 19:40:00|13667.7|13664.2|13667.7|13664.2|13668.1|13664.6|13667.2|13663.7|137
1695671100000|2023-09-25 19:45:00|13667.8|13664.3|13667.1|13663.6|13667.8|13664.3|13666.7|13663.2|80
1695671400000|2023-09-25 19:50:00|13667|13663.5|13666.9|13663.4|13667.1|13663.6|13666.6|13663.1|132
1695671700000|2023-09-25 19:55:00|13667|13663.5|13665.9|13662.4|13667|13663.5|13665.8|13662.3|70
1695672000000|2023-09-25 20:00:00|13665.8|13662.3|13666.7|13663.2|13667.2|13663.7|13665.8|13662.3|64
1695672300000|2023-09-25 20:05:00|13666.6|13663.1|13667.1|13663.6|13667.2|13663.7|13666.6|13663.1|43
1695672600000|2023-09-25 20:10:00|13667|13663.5|13666.6|13663.1|13667.1|13663.6|13666.5|13663|38
1695672900000|2023-09-25 20:15:00|13666.7|13663.2|13666.6|13663.1|13666.7|13663.2|13666.4|13662.9|48
1695673200000|2023-09-25 20:20:00|13666.5|13663|13667|13663.5|13667.1|13663.6|13666.5|13663|45
1695673500000|2023-09-25 20:25:00|13666.9|13663.4|13665.6|13662.1|13667.1|13663.6|13665.6|13662.1|52
1695673800000|2023-09-25 20:30:00|13665.5|13662|13665.1|13661.6|13665.6|13662.1|13664.9|13661.4|50
1695674100000|2023-09-25 20:35:00|13665.2|13661.7|13664.9|13661.4|13665.2|13661.7|13664.5|13661|45
1695674400000|2023-09-25 20:40:00|13665|13661.5|13664.8|13661.3|13665.1|13661.6|13664.8|13661.3|26
1695674700000|2023-09-25 20:45:00|13665.1|13661.6|13664.7|13661.2|13665.4|13661.9|13664.7|13661.2|53
1695675000000|2023-09-25 20:50:00|13664.8|13661.3|13665.1|13661.6|13665.2|13661.7|13664.5|13661|50
1695675300000|2023-09-25 20:55:00|13665.2|13661.7|13666.2|13659.8|13666.7|13661.8|13664.1|13659.5|123
1695675600000|2023-09-25 21:00:00|13669.2|13659.1|13669.8|13653.8|13671.2|13659.1|13668.8|13653.8|36
1695675900000|2023-09-25 21:05:00|13669.2|13653.2|13670.4|13654.4|13670.6|13654.6|13669.2|13653.2|19
1695676200000|2023-09-25 21:10:00|13670.3|13654.3|13670.5|13654.5|13670.6|13654.6|13670.2|13654.2|7
1695676500000|2023-09-25 21:15:00|13670.2|13654.2|13670.4|13654.4|13670.5|13654.5|13669.9|13653.9|9
1695676800000|2023-09-25 21:20:00|13670.5|13654.5|13670.5|13654.5|13670.5|13654.5|13670.4|13654.4|3
1695677100000|2023-09-25 21:25:00|13670.3|13654.3|13671.1|13655.1|13671.2|13655.2|13670.3|13654.3|14
1695677400000|2023-09-25 21:30:00|13671.2|13655.2|13670.3|13654.3|13671.6|13655.6|13670.2|13654.2|89
1695677700000|2023-09-25 21:35:00|13670.1|13654.1|13671.1|13655.1|13671.7|13655.7|13669.9|13653.9|66
1695678000000|2023-09-25 21:40:00|13670.8|13654.8|13670.5|13654.5|13671.6|13655.6|13670.3|13654.3|94
1695678300000|2023-09-25 21:45:00|13670.2|13654.2|13670.4|13654.4|13670.7|13654.7|13669.8|13653.8|457
1695678600000|2023-09-25 21:50:00|13670.3|13654.3|13670.1|13654.1|13670.7|13654.7|13669.8|13653.8|373
1695678900000|2023-09-25 21:55:00|13670|13654|13670.3|13654.3|13671.2|13655.2|13669.9|13653.9|263
1695679200000|2023-09-25 22:00:00|13670.5|13654.5|13662.3|13657.6|13670.6|13659.3|13662.1|13653.2|213
1695679500000|2023-09-25 22:05:00|13663.3|13656.8|13662.1|13658.4|13663.3|13658.6|13661.8|13656.8|61
1695679800000|2023-09-25 22:10:00|13662|13658.5|13662|13658|13662.9|13658.7|13661.7|13657.5|66
1695680100000|2023-09-25 22:15:00|13661.9|13657.6|13662.5|13658.6|13662.6|13658.8|13661.8|13657.5|62
1695680400000|2023-09-25 22:20:00|13662.3|13658.7|13661.6|13658.1|13662.5|13659|13661.6|13658.1|61
1695680700000|2023-09-25 22:25:00|13661.7|13658.2|13662.4|13658.6|13662.4|13658.8|13661.4|13657.9|54
1695681000000|2023-09-25 22:30:00|13662.3|13658.7|13661.9|13658.4|13662.8|13659.3|13661.9|13658.4|89
1695681300000|2023-09-25 22:35:00|13661.8|13658.3|13660.4|13656.9|13662.7|13659.2|13660.4|13656.9|98
1695681600000|2023-09-25 22:40:00|13660.5|13657|13660.2|13656.7|13660.5|13657|13659.4|13655.9|46
1695681900000|2023-09-25 22:45:00|13660.1|13656.6|13660.2|13656.7|13660.3|13656.8|13660.1|13656.6|30
1695682200000|2023-09-25 22:50:00|13660.3|13656.8|13659.3|13655.8|13660.3|13656.8|13659|13655.5|46
1695682500000|2023-09-25 22:55:00|13659.2|13655.7|13659.9|13656.4|13660.5|13657|13658.8|13655.3|53
1695682800000|2023-09-25 23:00:00|13660|13656.5|13659.8|13656.3|13660.3|13656.8|13659.7|13656.2|56
1695683100000|2023-09-25 23:05:00|13659.9|13656.4|13660.3|13656.8|13660.4|13656.9|13659.6|13656.1|38
1695683400000|2023-09-25 23:10:00|13660.4|13656.9|13660.1|13656.6|13660.8|13657.3|13659.7|13656.2|71
1695683700000|2023-09-25 23:15:00|13660.2|13656.7|13660.1|13656.6|13660.3|13656.8|13659.5|13656|36
1695684000000|2023-09-25 23:20:00|13660.2|13656.7|13660.6|13657.1|13660.7|13657.2|13659.3|13655.8|38
1695684300000|2023-09-25 23:25:00|13660.7|13657.2|13661.7|13658.2|13661.9|13658.4|13660.6|13657.1|68
1695684600000|2023-09-25 23:30:00|13661.6|13658.1|13660.7|13657.2|13661.7|13658.2|13660.5|13657|37
1695684900000|2023-09-25 23:35:00|13660.6|13657.1|13661.9|13658.4|13661.9|13659|13660.6|13657.1|41
1695685200000|2023-09-25 23:40:00|13661.8|13658.3|13662.6|13659.1|13663.6|13660.1|13661.8|13658.3|83
1695685500000|2023-09-25 23:45:00|13662.7|13659.2|13662.8|13659.3|13662.9|13659.4|13662.5|13659|49
1695685800000|2023-09-25 23:50:00|13662.7|13659.2|13664.3|13660.8|13664.4|13660.9|13662.7|13659.2|89
1695686100000|2023-09-25 23:55:00|13664.4|13660.9|13664.4|13660.9|13664.7|13661.2|13664.2|13660.7|57
1695686400000|2023-09-26 00:00:00|13664|13660.5|13664.2|13660.7|13664.5|13661|13662|13658.5|145
1695686700000|2023-09-26 00:05:00|13664.3|13660.8|13664.4|13660.9|13664.7|13661.7|13662.6|13659.1|83
1695687000000|2023-09-26 00:10:00|13664.5|13661|13665.6|13663.6|13666.7|13663.6|13663.8|13660.8|89
1695687300000|2023-09-26 00:15:00|13665.5|13663.5|13667|13665|13667.2|13665.2|13665.2|13663.2|143
1695687600000|2023-09-26 00:20:00|13667.2|13665.2|13667.4|13663.9|13668.3|13666.2|13665.8|13662.8|141
1695687900000|2023-09-26 00:25:00|13667.3|13663.8|13668.1|13666.1|13669|13666.1|13666.5|13663.8|124
1695688200000|2023-09-26 00:30:00|13668|13666|13672.4|13668.9|13672.5|13669.9|13667.9|13665.1|261
1695688500000|2023-09-26 00:35:00|13672.5|13669|13671.4|13667.9|13672.9|13670.9|13670.6|13667.8|156
1695688800000|2023-09-26 00:40:00|13671.5|13668|13670.5|13667|13671.6|13668.1|13669.2|13666.3|179
1695689100000|2023-09-26 00:45:00|13670.4|13666.9|13672.6|13669.1|13672.9|13669.4|13669.4|13665.9|243
1695689400000|2023-09-26 00:50:00|13672.7|13669.2|13667.3|13663.8|13672.7|13669.2|13665.5|13662.9|233
1695689700000|2023-09-26 00:55:00|13666.8|13663.3|13670.1|13668.1|13671.1|13668.2|13666.8|13663.3|148
1695690000000|2023-09-26 01:00:00|13670.2|13668.2|13669.9|13667.9|13670.9|13668.8|13667.7|13665.4|164
1695690300000|2023-09-26 01:05:00|13670|13668|13668.8|13666.8|13672.6|13669.1|13668.8|13666.3|256
1695690600000|2023-09-26 01:10:00|13668.9|13666.9|13670.6|13667.1|13670.9|13668.8|13667.9|13665.9|168
1695690900000|2023-09-26 01:15:00|13670.7|13667.2|13667.5|13665.5|13671.4|13667.9|13667.5|13665.5|192
1695691200000|2023-09-26 01:20:00|13667.6|13665.6|13669.9|13666.4|13670.9|13667.4|13667.4|13665|160
1695691500000|2023-09-26 01:25:00|13669.8|13666.3|13667.3|13665.3|13669.8|13666.3|13667.2|13664.6|144
1695691800000|2023-09-26 01:30:00|13667|13665|13670.4|13666.9|13671|13667.8|13665.5|13662.9|219
1695692100000|2023-09-26 01:35:00|13670.3|13666.8|13672.3|13668.8|13673.1|13669.7|13669.8|13666.8|205
1695692400000|2023-09-26 01:40:00|13672.4|13668.9|13674.6|13671.1|13674.6|13671.1|13672.2|13668.7|200
1695692700000|2023-09-26 01:45:00|13674.7|13671.2|13672.8|13669.3|13675|13671.5|13671|13667.5|252
1695693000000|2023-09-26 01:50:00|13672.7|13669.2|13674.7|13672.7|13675.4|13672.8|13671.8|13668.3|174
1695693300000|2023-09-26 01:55:00|13674.8|13672.8|13673.5|13671.5|13674.8|13672.8|13672.8|13670.8|112
1695693600000|2023-09-26 02:00:00|13673.6|13671.6|13672.1|13670.1|13673.6|13671.6|13671.4|13669.4|124
1695693900000|2023-09-26 02:05:00|13672.2|13670.2|13673.6|13671.6|13673.7|13671.7|13672|13670|134
1695694200000|2023-09-26 02:10:00|13673.9|13671.9|13678|13676|13679.1|13677.1|13673.9|13671.9|124
1695694500000|2023-09-26 02:15:00|13677.9|13675.9|13672.5|13670.5|13678.2|13676.2|13672.2|13669|271
1695694800000|2023-09-26 02:20:00|13673.3|13669.8|13671.8|13669.8|13673.4|13670.2|13671.2|13668.4|144
1695695100000|2023-09-26 02:25:00|13671.9|13669.9|13675.6|13673.6|13676.8|13674.4|13671.5|13669.5|223
1695695400000|2023-09-26 02:30:00|13675.5|13673.5|13679.8|13676.3|13680.1|13677.1|13675.5|13673.5|159
1695695700000|2023-09-26 02:35:00|13679.5|13677.5|13679.3|13677.3|13681.3|13677.9|13679.3|13676|100
1695696000000|2023-09-26 02:40:00|13679.4|13677.4|13677.2|13675.2|13679.8|13677.5|13677|13674.4|147
1695696300000|2023-09-26 02:45:00|13677.1|13675.1|13679.6|13676.1|13679.6|13677.1|13677.1|13675.1|106
1695696600000|2023-09-26 02:50:00|13679.7|13676.2|13680.4|13678.4|13681.5|13678.8|13678.9|13676.1|134
1695696900000|2023-09-26 02:55:00|13680.5|13678.5|13684.7|13682.7|13684.7|13682.7|13680.1|13678|138
1695697200000|2023-09-26 03:00:00|13685.4|13683.4|13683.9|13681.9|13685.8|13683.8|13683.5|13680.5|94
1695697500000|2023-09-26 03:05:00|13683.8|13681.8|13683.7|13681.7|13684.6|13682.2|13683.4|13680.7|73
1695697800000|2023-09-26 03:10:00|13683.6|13681.6|13685.4|13681.9|13686.4|13683.7|13683.4|13681.4|135
1695698100000|2023-09-26 03:15:00|13685.5|13682|13682.6|13680.6|13685.5|13682|13682.5|13679.9|133
1695698400000|2023-09-26 03:20:00|13682.7|13680.7|13682.8|13680.8|13683.4|13681.4|13682.6|13680.6|95
1695698700000|2023-09-26 03:25:00|13682.9|13680.9|13683|13681|13683.3|13681.3|13682.6|13680.6|71
1695699000000|2023-09-26 03:30:00|13683.1|13681.1|13683.2|13681.2|13683.4|13681.4|13681.7|13679.7|106
1695699300000|2023-09-26 03:35:00|13683.1|13681.1|13684|13680.5|13684|13681.2|13682.1|13680.1|123
1695699600000|2023-09-26 03:40:00|13683.9|13680.4|13683.1|13681.1|13684|13681.3|13682.8|13680.1|76
1695699900000|2023-09-26 03:45:00|13683|13681|13683.1|13681.1|13684.4|13681.3|13682.8|13679.3|112
1695700200000|2023-09-26 03:50:00|13683.2|13681.2|13682.9|13680.9|13683.2|13681.2|13682.7|13680.7|83
1695700500000|2023-09-26 03:55:00|13682.8|13680.8|13681.4|13679.4|13684|13681.2|13681.2|13678.5|114
1695700800000|2023-09-26 04:00:00|13681.3|13679.3|13681|13679|13681.4|13679.4|13680.3|13676.8|85
1695701100000|2023-09-26 04:05:00|13680.9|13678.9|13681.4|13677.9|13682.4|13679.8|13680.7|13677.6|125
1695701400000|2023-09-26 04:10:00|13681.5|13678|13681.4|13677.9|13681.8|13678.4|13680.2|13677.6|100
1695701700000|2023-09-26 04:15:00|13681.5|13678|13681.2|13677.7|13681.7|13678.2|13681.1|13677.6|97
1695702000000|2023-09-26 04:20:00|13681.1|13677.6|13679.3|13677.3|13681.2|13677.9|13679.2|13676.6|79
1695702300000|2023-09-26 04:25:00|13679.4|13677.4|13679.3|13677.3|13679.5|13677.5|13679.3|13677.3|76
1695702600000|2023-09-26 04:30:00|13679.4|13677.4|13679.3|13677.3|13679.6|13677.6|13679.2|13677.2|109
1695702900000|2023-09-26 04:35:00|13679.2|13677.2|13679.7|13677.7|13680.6|13677.9|13679.2|13676.6|117
1695703200000|2023-09-26 04:40:00|13679.6|13677.6|13679.3|13675.8|13680.2|13677.9|13678.9|13675.4|113
1695703500000|2023-09-26 04:45:00|13679.4|13675.9|13678.1|13674.6|13679.4|13675.9|13677.2|13673.7|117
1695703800000|2023-09-26 04:50:00|13678|13674.5|13678|13676|13678.3|13676.3|13677.4|13674.5|81
1695704100000|2023-09-26 04:55:00|13677.9|13675.9|13678.2|13674.7|13678.9|13676.5|13677.3|13674.5|109
1695704400000|2023-09-26 05:00:00|13678.6|13675.1|13676.6|13674.6|13678.8|13675.4|13676.3|13673.9|139
1695704700000|2023-09-26 05:05:00|13676.5|13674.5|13677.2|13675.2|13677.9|13675.9|13676.5|13674.5|122
1695705000000|2023-09-26 05:10:00|13677.3|13675.3|13677|13675|13677.8|13675.4|13676.6|13674.1|101
1695705300000|2023-09-26 05:15:00|13677.1|13675.1|13678.8|13676.8|13678.9|13676.9|13677|13675|66
1695705600000|2023-09-26 05:20:00|13678.9|13676.9|13681.3|13679.3|13681.7|13679.7|13678.8|13676.8|113
1695705900000|2023-09-26 05:25:00|13681.2|13679.2|13681.6|13679.6|13681.6|13679.6|13680.9|13678.9|48
1695706200000|2023-09-26 05:30:00|13681.5|13679.5|13680.9|13678.9|13682.8|13680.8|13680.9|13678.9|77
1695706500000|2023-09-26 05:35:00|13681|13679|13680.8|13678.8|13681|13679|13678.8|13676.8|101
1695706800000|2023-09-26 05:40:00|13680.7|13678.7|13680.4|13678.4|13681.3|13679.3|13680.1|13678.1|82
1695707100000|2023-09-26 05:45:00|13680.5|13678.5|13681.7|13679.7|13682.4|13680.4|13680.3|13678.3|87
1695707400000|2023-09-26 05:50:00|13681.6|13679.6|13682.8|13680.8|13683.3|13681.3|13681.5|13679.5|108
1695707700000|2023-09-26 05:55:00|13682.9|13680.9|13682.4|13678.9|13683.3|13680.9|13681.8|13678.9|108
1695708000000|2023-09-26 06:00:00|13682.5|13679|13681|13677.5|13684|13680.9|13681|13677.5|233
1695708300000|2023-09-26 06:05:00|13681.1|13677.6|13679.7|13676.2|13681.2|13677.7|13678.7|13675.6|211
1695708600000|2023-09-26 06:10:00|13679.6|13676.1|13680.5|13678.5|13680.7|13678.7|13678.2|13675.8|123
1695708900000|2023-09-26 06:15:00|13680.6|13678.6|13684.2|13682.2|13684.3|13682.3|13680.6|13678.6|191
1695709200000|2023-09-26 06:20:00|13684|13682|13685.1|13683.1|13685.9|13683.9|13683.4|13681.4|211
1695709500000|2023-09-26 06:25:00|13684.9|13682.9|13685|13683|13686.1|13684.1|13683.8|13681.1|161
1695709800000|2023-09-26 06:30:00|13685.1|13683.1|13685.1|13683.1|13686.1|13683.8|13684.1|13682.1|161
1695710100000|2023-09-26 06:35:00|13685|13683|13687.6|13685.6|13688.7|13686|13684.4|13682.4|135
1695710400000|2023-09-26 06:40:00|13687.9|13685.9|13687.7|13685.7|13690.9|13688.5|13687.6|13685.6|271
1695710700000|2023-09-26 06:45:00|13687.8|13685.8|13689.9|13686.4|13691.1|13688.4|13686.7|13683.8|205
1695711000000|2023-09-26 06:50:00|13689.7|13686.2|13688.6|13686.6|13690.5|13687.3|13687|13685|170
1695711300000|2023-09-26 06:55:00|13688.7|13686.7|13687.5|13685.5|13688.7|13686.7|13685.9|13683.7|178
1695711600000|2023-09-26 07:00:00|13687.4|13685.4|13689|13687|13689.3|13687.3|13687.2|13685.2|128
1695711900000|2023-09-26 07:05:00|13689.1|13687.1|13689.8|13687.8|13690.2|13688.2|13688.8|13686.8|137
1695712200000|2023-09-26 07:10:00|13689.5|13687.5|13695.3|13691.8|13695.4|13691.9|13689.2|13687.2|154
1695712500000|2023-09-26 07:15:00|13695.4|13691.9|13692.1|13690.1|13696.4|13693.7|13691.8|13689.5|234
1695712800000|2023-09-26 07:20:00|13692.2|13690.2|13691|13689|13693.1|13691.1|13690.6|13688.6|162
1695713100000|2023-09-26 07:25:00|13690.8|13688.8|13689.2|13687.2|13690.9|13688.9|13689.1|13687.1|149
1695713400000|2023-09-26 07:30:00|13689.1|13687.1|13692.2|13688.7|13694.8|13691.5|13688.3|13686.3|252
1695713700000|2023-09-26 07:35:00|13692.1|13688.6|13689.1|13685.6|13692.3|13688.8|13688.6|13685.1|204
1695714000000|2023-09-26 07:40:00|13689.2|13685.7|13685.5|13683.5|13689.2|13685.7|13685.4|13683.4|146
1695714300000|2023-09-26 07:45:00|13685.6|13683.6|13688.6|13686.6|13689.2|13687.2|13685.5|13682.7|164
1695714600000|2023-09-26 07:50:00|13688.7|13686.7|13684.7|13681.2|13688.7|13686.7|13683.5|13680.6|173
1695714900000|2023-09-26 07:55:00|13684.6|13681.1|13683.7|13681.7|13686.8|13683.3|13683.4|13680.5|154
1695715200000|2023-09-26 08:00:00|13683.8|13681.8|13678.3|13676.3|13684.6|13682.4|13678.3|13676.3|199
1695715500000|2023-09-26 08:05:00|13678.9|13675.4|13678.8|13675.3|13679.8|13676.3|13677.1|13673.6|167
1695715800000|2023-09-26 08:10:00|13678.7|13675.2|13679.8|13677.8|13681.9|13679.4|13678.3|13674.8|195
1695716100000|2023-09-26 08:15:00|13679.9|13677.9|13679.6|13676.1|13682.9|13680|13678.9|13676.1|203
1695716400000|2023-09-26 08:20:00|13679.5|13676|13674.9|13672.9|13679.6|13676.1|13674.7|13671.6|181
1695716700000|2023-09-26 08:25:00|13675.6|13672.1|13672.3|13668.8|13675.6|13672.1|13671.7|13668.5|184
1695717000000|2023-09-26 08:30:00|13672.4|13668.9|13672.6|13669.1|13673.2|13669.9|13671.7|13668.5|117
1695717300000|2023-09-26 08:35:00|13672.7|13669.2|13672|13670|13673.1|13670.5|13671.4|13668.4|156
1695717600000|2023-09-26 08:40:00|13672.3|13670.3|13674|13672|13674.9|13672.9|13672.3|13670.3|165
1695717900000|2023-09-26 08:45:00|13673.9|13671.9|13674.8|13672.8|13675.7|13673.7|13673.6|13671.6|127
1695718200000|2023-09-26 08:50:00|13674.9|13672.9|13673.2|13671.2|13674.9|13672.9|13672.7|13669.9|142
1695718500000|2023-09-26 08:55:00|13673.3|13671.3|13675.2|13673.2|13676.2|13674.2|13673.2|13671.2|166
1695718800000|2023-09-26 09:00:00|13675.1|13673.1|13677.3|13673.8|13677.7|13674.4|13675.1|13672.9|126
1695719100000|2023-09-26 09:05:00|13677.2|13673.7|13677.5|13674|13677.5|13674|13674.7|13672|122
1695719400000|2023-09-26 09:10:00|13677.6|13674.1|13677.5|13675.5|13678.7|13676.7|13677.4|13673.9|98
1695719700000|2023-09-26 09:15:00|13677.6|13675.6|13677.5|13674|13677.7|13675.6|13676.1|13673.3|110
1695720000000|2023-09-26 09:20:00|13677.4|13673.9|13675.2|13671.7|13677.7|13675|13675|13671.5|140
1695720300000|2023-09-26 09:25:00|13675.1|13671.6|13676.8|13673.3|13677.1|13673.6|13675.1|13671.6|183
1695720600000|2023-09-26 09:30:00|13676.7|13673.2|13674.9|13671.4|13676.8|13673.3|13674.6|13671.1|141
1695720900000|2023-09-26 09:35:00|13674.8|13671.3|13673.6|13671.6|13674.8|13672|13673|13670.1|125
1695721200000|2023-09-26 09:40:00|13673.5|13671.5|13674.9|13672.9|13675.8|13673.8|13673.5|13671.5|107
1695721500000|2023-09-26 09:45:00|13675|13673|13674.8|13672.8|13677.4|13675.2|13674.8|13672.8|96
1695721800000|2023-09-26 09:50:00|13674.7|13672.7|13675.9|13672.4|13676.1|13672.8|13673.9|13671.1|186
1695722100000|2023-09-26 09:55:00|13676|13672.5|13676|13674|13676.7|13674.1|13675.2|13672.1|203
1695722400000|2023-09-26 10:00:00|13676.1|13674.1|13676.1|13672.6|13676.2|13674.1|13675.1|13671.9|178
1695722700000|2023-09-26 10:05:00|13676|13672.5|13676|13674|13677.4|13675.4|13675.8|13672.5|149
1695723000000|2023-09-26 10:10:00|13675.9|13673.9|13677.7|13675.7|13678.3|13676.3|13675.9|13673.9|101
1695723300000|2023-09-26 10:15:00|13677.6|13675.6|13678.9|13676.9|13679.7|13677.7|13677.6|13675.6|150
1695723600000|2023-09-26 10:20:00|13678.8|13676.8|13679.8|13676.3|13681.8|13678.8|13678.8|13675.9|173
1695723900000|2023-09-26 10:25:00|13679.9|13676.4|13680.3|13678.3|13682.4|13679|13679|13675.8|215
1695724200000|2023-09-26 10:30:00|13680.2|13678.2|13679.1|13677.1|13682.9|13680|13679|13676.2|244
1695724500000|2023-09-26 10:35:00|13679|13677|13680.3|13676.8|13681|13678.1|13678.9|13676.6|129
1695724800000|2023-09-26 10:40:00|13680.2|13676.7|13680.6|13677.1|13681|13677.5|13680.1|13676.6|147
1695725100000|2023-09-26 10:45:00|13680.7|13677.2|13680.3|13676.8|13680.8|13677.3|13679.9|13676.4|163
1695725400000|2023-09-26 10:50:00|13680.4|13676.9|13680.2|13678.2|13680.6|13678.4|13679.3|13676.6|170
1695725700000|2023-09-26 10:55:00|13680.1|13678.1|13679|13677|13680.3|13678.2|13678.8|13675.3|168
1695726000000|2023-09-26 11:00:00|13679.1|13677.1|13682.2|13680.2|13682.3|13680.3|13679|13677|170
1695726300000|2023-09-26 11:05:00|13682.1|13680.1|13684.5|13681|13684.6|13682.1|13681.9|13679.8|216
1695726600000|2023-09-26 11:10:00|13684.4|13680.9|13684.3|13680.8|13686.2|13683.5|13683.4|13680.7|208
1695726900000|2023-09-26 11:15:00|13684.4|13680.9|13679|13675.5|13684.7|13682.1|13678.4|13675.3|233
1695727200000|2023-09-26 11:20:00|13679.1|13675.6|13676.1|13672.6|13679.6|13676.1|13674.9|13672.2|225
1695727500000|2023-09-26 11:25:00|13676.2|13672.7|13675.9|13672.4|13676.4|13672.9|13673.9|13670.7|245
1695727800000|2023-09-26 11:30:00|13676|13672.5|13674.5|13671|13676.1|13672.6|13674.3|13670.8|191
1695728100000|2023-09-26 11:35:00|13674.2|13670.7|13676|13672.5|13676.1|13673.4|13673.9|13670.4|203
1695728400000|2023-09-26 11:40:00|13676.1|13672.6|13673.5|13670|13676.1|13673|13673.4|13669.9|212
1695728700000|2023-09-26 11:45:00|13673.6|13670.1|13676.2|13674.2|13677|13674.4|13673.5|13670|192
1695729000000|2023-09-26 11:50:00|13676.1|13674.1|13676.9|13674.9|13677.8|13675.3|13676|13673.1|179
1695729300000|2023-09-26 11:55:00|13676.8|13674.8|13677.8|13675.8|13678|13676|13675.8|13673.8|183
1695729600000|2023-09-26 12:00:00|13677.7|13675.7|13671.8|13669.8|13678.2|13676.2|13671.8|13669.8|201
1695729900000|2023-09-26 12:05:00|13671.7|13669.7|13673.1|13671.1|13673.3|13671.1|13670.7|13668.7|128
1695730200000|2023-09-26 12:10:00|13673|13671|13672.9|13670.9|13674.5|13672|13672.7|13670.1|162
1695730500000|2023-09-26 12:15:00|13673|13671|13668.9|13666.9|13673.2|13671.2|13668.9|13666.9|153
1695730800000|2023-09-26 12:20:00|13669|13667|13671|13669|13671.2|13669.2|13668.5|13665.6|254
1695731100000|2023-09-26 12:25:00|13670.9|13668.9|13673.6|13670.1|13675.3|13672.2|13670.9|13668.9|215
1695731400000|2023-09-26 12:30:00|13673.7|13670.2|13673.7|13671.7|13676|13673.2|13672.8|13670.1|284
1695731700000|2023-09-26 12:35:00|13673.8|13671.8|13676|13674|13677.9|13675.2|13672.9|13670.9|268
1695732000000|2023-09-26 12:40:00|13676.1|13674.1|13672.8|13669.3|13678|13676|13672.3|13668.8|316
1695732300000|2023-09-26 12:45:00|13673|13669.5|13673|13671|13674.6|13671.9|13672.2|13668.9|306
1695732600000|2023-09-26 12:50:00|13673.1|13671.1|13671.8|13668.3|13673.8|13671.1|13671.1|13667.6|189
1695732900000|2023-09-26 12:55:00|13671.2|13669.2|13669.1|13665.6|13673.1|13669.8|13668.7|13665.2|300
1695733200000|2023-09-26 13:00:00|13669|13665.5|13671.7|13669.7|13672.2|13669.7|13668.9|13665.4|215
1695733500000|2023-09-26 13:05:00|13671.6|13669.6|13672.8|13670.8|13674.4|13672.4|13671.5|13668.3|233
1695733800000|2023-09-26 13:10:00|13672.7|13670.7|13673|13671|13676.3|13674.1|13672.7|13670.7|257
1695734100000|2023-09-26 13:15:00|13672.9|13670.9|13675|13671.5|13675.3|13672.1|13671.7|13669.7|247
1695734400000|2023-09-26 13:20:00|13675.1|13671.6|13675.5|13672|13675.9|13672.4|13673.7|13671.1|273
1695734700000|2023-09-26 13:25:00|13675.6|13672.1|13675.5|13672|13677.5|13674|13674|13671.7|221
1695735000000|2023-09-26 13:30:00|13675.4|13671.9|13677.5|13674|13678|13674.5|13674.5|13671.3|288
1695735300000|2023-09-26 13:35:00|13677.4|13673.9|13675.1|13673.1|13677.5|13674.4|13673.9|13671.9|265
1695735600000|2023-09-26 13:40:00|13675.2|13673.2|13671|13669|13677.7|13674.6|13670.6|13668.6|209
1695735900000|2023-09-26 13:45:00|13670.7|13668.7|13673.9|13671.9|13673.9|13671.9|13669.9|13667.9|231
1695736200000|2023-09-26 13:50:00|13674.9|13671.4|13674.3|13672.3|13677.7|13675.2|13674.3|13671.4|214
1695736500000|2023-09-26 13:55:00|13675|13671.5|13674.2|13667.3|13675.6|13672.5|13673.1|13667.2|151
1695736800000|2023-09-26 14:00:00|13674.3|13666.8|13674.7|13671.2|13674.9|13671.4|13668.5|13665|358
1695737100000|2023-09-26 14:05:00|13674.8|13671.3|13675.6|13672.1|13676.1|13672.6|13673|13669.5|337
1695737400000|2023-09-26 14:10:00|13675.7|13672.2|13678.7|13675.2|13680.2|13676.7|13675.1|13671.6|349
1695737700000|2023-09-26 14:15:00|13678.8|13675.3|13676|13674|13678.8|13675.3|13675.3|13672.5|251
1695738000000|2023-09-26 14:20:00|13675.9|13673.9|13676.6|13673.1|13678.9|13675.4|13674.2|13671.5|222
1695738300000|2023-09-26 14:25:00|13676.7|13673.2|13677.3|13675.3|13680.3|13678.3|13676.2|13673.2|291
1695738600000|2023-09-26 14:30:00|13677.4|13675.4|13677.8|13675.8|13679.7|13677.5|13676.1|13674.1|211
1695738900000|2023-09-26 14:35:00|13677.7|13675.7|13676.5|13674.5|13677.9|13675.9|13674.1|13672.1|300
1695739200000|2023-09-26 14:40:00|13676.7|13674.7|13676.4|13672.9|13678.3|13675.2|13674.1|13672.1|315
1695739500000|2023-09-26 14:45:00|13676.2|13672.7|13679.1|13677.1|13680.5|13677.4|13675.2|13671.9|253
1695739800000|2023-09-26 14:50:00|13679.2|13677.2|13679.9|13677.9|13681.3|13679.3|13678.6|13676.6|180
1695740100000|2023-09-26 14:55:00|13679.8|13677.8|13679.6|13677.6|13679.9|13677.9|13678.1|13676.1|241
1695740400000|2023-09-26 15:00:00|13679.7|13677.7|13682.8|13680.8|13682.8|13680.8|13679.7|13677.5|206
1695740700000|2023-09-26 15:05:00|13682.9|13680.9|13685.3|13683.3|13686.5|13684.5|13682.7|13680.7|182
1695741000000|2023-09-26 15:10:00|13685.2|13683.2|13681.1|13679.1|13686.1|13684.1|13681.1|13679.1|211
1695741300000|2023-09-26 15:15:00|13681|13679|13683.2|13681.2|13683.2|13681.2|13681|13679|178
1695741600000|2023-09-26 15:20:00|13683.1|13681.1|13685.5|13683.5|13686.2|13684.2|13683.1|13681.1|210
1695741900000|2023-09-26 15:25:00|13685.4|13683.4|13685.1|13683.1|13685.8|13683.5|13684.1|13681.8|173
1695742200000|2023-09-26 15:30:00|13685|13683|13682|13680|13687.3|13685.3|13681.9|13679.9|255
1695742500000|2023-09-26 15:35:00|13682.1|13680.1|13681|13679|13682.3|13680.3|13679.9|13677.9|196
1695742800000|2023-09-26 15:40:00|13680.9|13678.9|13681.9|13679.9|13682.1|13680.1|13680.1|13678.1|189
1695743100000|2023-09-26 15:45:00|13682|13680|13685|13683|13686.2|13683.2|13681.9|13679.9|193
1695743400000|2023-09-26 15:50:00|13685.1|13683.1|13689.1|13687.1|13689.3|13687.3|13685|13683|147
1695743700000|2023-09-26 15:55:00|13689.2|13687.2|13686.4|13684.4|13689.5|13687.5|13686.2|13683|144
1695744000000|2023-09-26 16:00:00|13686.3|13684.3|13687.4|13683.9|13687.5|13684.4|13685.6|13682.8|135
1695744300000|2023-09-26 16:05:00|13687.5|13684|13684.6|13681.1|13687.9|13685.5|13684.5|13681|197
1695744600000|2023-09-26 16:10:00|13684.7|13681.2|13684.5|13681|13685.1|13681.6|13683.6|13680.1|189
1695744900000|2023-09-26 16:15:00|13684.4|13680.9|13684.8|13681.3|13684.8|13681.3|13683.7|13680.2|175
1695745200000|2023-09-26 16:20:00|13684.7|13681.2|13682.6|13679.1|13685|13681.5|13682.6|13679.1|101
1695745500000|2023-09-26 16:25:00|13682.7|13679.2|13684.2|13680.7|13684.2|13680.7|13682.5|13679|145
1695745800000|2023-09-26 16:30:00|13684.1|13680.6|13684.5|13682.5|13685.6|13683.4|13683.5|13680.6|132
1695746100000|2023-09-26 16:35:00|13684.4|13682.4|13682.8|13679.3|13684.5|13682.5|13681.5|13678|153
1695746400000|2023-09-26 16:40:00|13682.7|13679.2|13685.2|13681.7|13685.2|13681.7|13681.5|13678|135
1695746700000|2023-09-26 16:45:00|13685.1|13681.6|13685.1|13681.6|13685.8|13682.3|13684.6|13681.1|145
1695747000000|2023-09-26 16:50:00|13685|13681.5|13683.9|13680.4|13686.1|13682.6|13683.5|13680|191
1695747300000|2023-09-26 16:55:00|13684|13680.5|13685.3|13683.3|13685.4|13683.4|13684|13680.5|116
1695747600000|2023-09-26 17:00:00|13685.4|13683.4|13684.2|13682.2|13686|13684|13683.7|13681.5|126
1695747900000|2023-09-26 17:05:00|13684.1|13682.1|13683.2|13679.7|13687.2|13683.7|13683.2|13679.7|228
1695748200000|2023-09-26 17:10:00|13683.3|13679.8|13682.9|13679.4|13685|13681.5|13682.9|13679.4|194
1695748500000|2023-09-26 17:15:00|13683|13679.5|13682.4|13680.4|13683.5|13680.8|13681.7|13679|132
1695748800000|2023-09-26 17:20:00|13682.5|13680.5|13683.9|13681.9|13684.2|13682.2|13682.1|13680.1|122
1695749100000|2023-09-26 17:25:00|13684|13682|13683.3|13681.3|13684.3|13682.3|13682.8|13680.8|129
1695749400000|2023-09-26 17:30:00|13683.4|13681.4|13685.6|13682.1|13686|13682.5|13682.4|13680.4|174
1695749700000|2023-09-26 17:35:00|13685.7|13682.2|13686.9|13683.4|13687.8|13684.3|13685.1|13682|161
1695750000000|2023-09-26 17:40:00|13687|13683.5|13688.3|13686.3|13689|13686.3|13686.9|13683.4|130
1695750300000|2023-09-26 17:45:00|13688.4|13686.4|13688.9|13686.9|13690.3|13687.5|13687.7|13685.1|153
1695750600000|2023-09-26 17:50:00|13688.8|13686.8|13687|13685|13689.4|13686.9|13686.7|13683.2|193
1695750900000|2023-09-26 17:55:00|13686.9|13684.9|13686.9|13683.4|13687.6|13685|13686.4|13682.9|131
1695751200000|2023-09-26 18:00:00|13686.8|13683.3|13686.7|13684.7|13687.1|13685.1|13685.7|13683.1|130
1695751500000|2023-09-26 18:05:00|13686.8|13684.8|13688.7|13685.2|13689.1|13687.1|13686.7|13684.7|150
1695751800000|2023-09-26 18:10:00|13688.8|13685.3|13689.4|13687.4|13690.1|13687.9|13688.6|13685.1|69
1695752100000|2023-09-26 18:15:00|13689.3|13687.3|13689.8|13687.8|13690|13688|13688.6|13686.6|119
1695752400000|2023-09-26 18:20:00|13689.9|13687.9|13690.8|13687.3|13693.4|13689.9|13689.9|13687.2|153
1695752700000|2023-09-26 18:25:00|13690.7|13687.2|13692.9|13689.4|13693.1|13690.2|13690|13687.2|92
1695753000000|2023-09-26 18:30:00|13692.8|13689.3|13693.1|13691.1|13693.4|13691.3|13691.3|13689.3|131
1695753300000|2023-09-26 18:35:00|13693|13691|13695.2|13691.7|13695.9|13692.4|13692.6|13690.3|176
1695753600000|2023-09-26 18:40:00|13695.3|13691.8|13694.9|13691.4|13695.7|13692.2|13694.7|13691.2|111
1695753900000|2023-09-26 18:45:00|13695|13691.5|13693.9|13690.4|13695.4|13691.9|13693.5|13690|121
1695754200000|2023-09-26 18:50:00|13693.8|13690.3|13695|13691.5|13695.1|13691.6|13692.8|13689.3|155
1695754500000|2023-09-26 18:55:00|13695.1|13691.6|13694.8|13691.3|13695.7|13692.2|13694.3|13690.8|117
1695754800000|2023-09-26 19:00:00|13694.7|13691.2|13694.3|13690.8|13694.7|13691.2|13692.9|13689.4|73
1695755100000|2023-09-26 19:05:00|13694.2|13690.7|13692.5|13689|13695.2|13691.7|13692.4|13688.9|96
1695755400000|2023-09-26 19:10:00|13692.4|13688.9|13692.8|13689.3|13692.9|13689.4|13691.8|13688.3|56
1695755700000|2023-09-26 19:15:00|13692.7|13689.2|13694.4|13690.9|13694.4|13690.9|13692.6|13689.1|60
1695756000000|2023-09-26 19:20:00|13694.3|13690.8|13696.3|13692.8|13696.5|13693|13693.8|13690.3|53
1695756300000|2023-09-26 19:25:00|13696.2|13692.7|13696.3|13692.8|13696.6|13694|13695.7|13692.4|49
1695756600000|2023-09-26 19:30:00|13696.2|13692.7|13695.5|13692|13696.2|13692.7|13694.7|13691.2|95
1695756900000|2023-09-26 19:35:00|13695.6|13692.1|13694.6|13691.1|13695.9|13692.4|13694.2|13690.7|119
1695757200000|2023-09-26 19:40:00|13694.5|13691|13693.8|13690.3|13694.6|13691.1|13693.8|13690.3|66
1695757500000|2023-09-26 19:45:00|13693.9|13690.4|13695.4|13691.9|13695.5|13692|13693.9|13690.4|77
1695757800000|2023-09-26 19:50:00|13695.5|13692|13695.7|13692.2|13696.6|13693.1|13695.1|13691.6|88
1695758100000|2023-09-26 19:55:00|13695.6|13692.1|13695.6|13692.1|13695.7|13692.2|13695.3|13691.8|59
1695758400000|2023-09-26 20:00:00|13695.5|13692|13694.4|13690.9|13695.5|13692|13692.9|13689.4|93
1695758700000|2023-09-26 20:05:00|13694.5|13691|13694.4|13692.4|13695.3|13692.6|13694.3|13690.8|32
1695759000000|2023-09-26 20:10:00|13694.5|13692.5|13694|13690.5|13695.2|13692.5|13694|13690.5|39
1695759300000|2023-09-26 20:15:00|13694.1|13690.6|13693.4|13689.9|13694.1|13690.6|13693|13689.5|43
1695759600000|2023-09-26 20:20:00|13693.5|13690|13693.4|13689.9|13693.6|13690.1|13693.3|13689.8|43
1695759900000|2023-09-26 20:25:00|13693.5|13690|13693.4|13689.9|13693.5|13690|13693.3|13689.8|10
1695760200000|2023-09-26 20:30:00|13693.3|13689.8|13693.5|13690|13693.5|13690|13693.3|13689.8|7
1695760500000|2023-09-26 20:35:00|13693.4|13689.9|13693.5|13690|13693.6|13690.1|13693.3|13689.8|22
1695760800000|2023-09-26 20:40:00|13693.6|13690.1|13694.5|13691|13694.5|13691|13693.4|13689.9|34
1695761100000|2023-09-26 20:45:00|13694.4|13690.9|13695.9|13692.4|13696.2|13692.7|13694.4|13690.9|98
1695761400000|2023-09-26 20:50:00|13695.8|13692.3|13695.3|13689.1|13696.8|13692.4|13694.6|13688.9|132
1695761700000|2023-09-26 20:55:00|13695.1|13688.9|13697.9|13682|13698.7|13689.4|13694.8|13681.8|104
1695762000000|2023-09-26 21:00:00|13695.8|13679.8|13693.1|13677.1|13696.2|13680.2|13693|13677|48
1695762300000|2023-09-26 21:05:00|13693|13677|13693.4|13677.4|13694.2|13678.2|13692.9|13676.9|22
1695762600000|2023-09-26 21:10:00|13693.7|13677.7|13691.8|13675.8|13693.7|13677.7|13691.5|13675.5|17
1695762900000|2023-09-26 21:15:00|13691.9|13675.9|13694.1|13678.1|13695|13679|13691.9|13675.9|46
1695763200000|2023-09-26 21:20:00|13694.2|13678.2|13693.1|13677.1|13694.2|13678.2|13692.2|13676.2|31
1695763500000|2023-09-26 21:25:00|13693|13677|13694.5|13678.5|13694.5|13678.5|13692.7|13676.7|9
1695763800000|2023-09-26 21:30:00|13694.4|13678.4|13692.6|13676.6|13696.4|13680.4|13691.3|13675.3|229
1695764100000|2023-09-26 21:35:00|13692.4|13676.4|13695.9|13679.9|13696|13680|13692.4|13676.4|165
1695764400000|2023-09-26 21:40:00|13696.2|13680.2|13695.4|13679.4|13697.1|13681.1|13694.7|13678.7|227
1695764700000|2023-09-26 21:45:00|13696.4|13680.4|13696.6|13681.6|13697|13681.8|13695.2|13679.2|142
1695765000000|2023-09-26 21:50:00|13696.7|13681.7|13697.3|13681.3|13697.5|13682|13696.4|13680.9|154
1695765300000|2023-09-26 21:55:00|13697.4|13681.4|13695.5|13681.7|13697.6|13682.8|13694.8|13679.3|134
1695765600000|2023-09-26 22:00:00|13695.4|13682.2|13693.1|13687.7|13697.4|13688|13691.5|13681|307
1695765900000|2023-09-26 22:05:00|13693|13687.4|13693.5|13688.5|13694.6|13689.3|13692.7|13686.4|69
1695766200000|2023-09-26 22:10:00|13693.4|13688.4|13693.8|13688.1|13694.4|13689.4|13692.5|13686.7|111
1695766500000|2023-09-26 22:15:00|13693.7|13688.2|13695.1|13691.4|13695.3|13691.4|13693.7|13687.9|160
1695766800000|2023-09-26 22:20:00|13695.2|13691.5|13695.1|13691.5|13695.2|13691.7|13694.6|13691.1|76
1695767100000|2023-09-26 22:25:00|13695.2|13691.3|13695.2|13691.5|13695.5|13692|13695|13691.3|58
1695767400000|2023-09-26 22:30:00|13695.1|13691.6|13695.1|13691.6|13695.4|13691.9|13695|13691.5|36
1695767700000|2023-09-26 22:35:00|13695|13691.5|13695.5|13692|13695.6|13692.1|13694.8|13691.3|40
1695768000000|2023-09-26 22:40:00|13695.6|13692.1|13695.5|13692|13695.6|13692.1|13695.1|13691.6|40
1695768300000|2023-09-26 22:45:00|13695.7|13692.2|13695.6|13692.1|13695.7|13692.2|13695.1|13691.6|33
1695768600000|2023-09-26 22:50:00|13695.5|13692|13695.2|13691.7|13695.5|13692|13695.1|13691.6|30
1695768900000|2023-09-26 22:55:00|13695.3|13691.8|13695.3|13691.8|13695.4|13691.9|13695.2|13691.7|33
1695769200000|2023-09-26 23:00:00|13695.1|13691.6|13695.3|13691.8|13695.5|13692|13695|13691.5|39
1695769500000|2023-09-26 23:05:00|13695.4|13691.9|13695.6|13692.1|13695.8|13692.3|13695.1|13691.6|60
1695769800000|2023-09-26 23:10:00|13695.7|13692.2|13694.1|13690.6|13695.7|13692.2|13693.9|13690.4|61
1695770100000|2023-09-26 23:15:00|13694.2|13690.7|13695.5|13692|13695.5|13692|13694.1|13690.6|66
1695770400000|2023-09-26 23:20:00|13695.6|13692.1|13696.7|13693.2|13698.5|13695|13695.4|13691.9|81
1695770700000|2023-09-26 23:25:00|13696.6|13693.1|13695.8|13692.3|13696.7|13693.2|13695.5|13692|56
1695771000000|2023-09-26 23:30:00|13695.9|13692.4|13696|13692.5|13697|13693.5|13695.3|13691.8|98
1695771300000|2023-09-26 23:35:00|13696.1|13692.6|13696.1|13692.6|13696.2|13692.7|13695.5|13692|99
1695771600000|2023-09-26 23:40:00|13696.2|13692.7|13697.6|13694.1|13697.6|13694.1|13695.7|13692.6|83
1695771900000|2023-09-26 23:45:00|13697.7|13694.2|13695.7|13692.2|13697.7|13694.2|13694.6|13691.8|85
1695772200000|2023-09-26 23:50:00|13695.6|13692.1|13695.8|13692.3|13696.1|13692.6|13695.6|13692.1|57
1695772500000|2023-09-26 23:55:00|13695.9|13692.4|13695.8|13692.3|13696.4|13692.9|13695.7|13692.2|76
1695772800000|2023-09-27 00:00:00|13695.9|13692.4|13694.5|13691|13697|13693.5|13693.8|13690.3|194
1695773100000|2023-09-27 00:05:00|13694.4|13690.9|13691.4|13687.9|13694.7|13691.2|13689.1|13686|188
1695773400000|2023-09-27 00:10:00|13691.5|13688|13690.7|13688.7|13692.6|13690|13690.3|13687.8|173
1695773700000|2023-09-27 00:15:00|13690.6|13688.6|13690.7|13688.7|13691.9|13689.1|13690|13687.8|141
1695774000000|2023-09-27 00:20:00|13690.9|13688.9|13692.9|13690.9|13694.1|13691|13690.9|13688.9|93
1695774300000|2023-09-27 00:25:00|13693|13691|13692.2|13690.2|13696.5|13693.6|13692.1|13690.1|106
1695774600000|2023-09-27 00:30:00|13692.1|13690.1|13694.9|13691.4|13695.1|13692|13692.1|13689.2|166
1695774900000|2023-09-27 00:35:00|13695|13691.5|13696.3|13694.3|13698.7|13696.6|13695|13691.5|198
1695775200000|2023-09-27 00:40:00|13696.1|13694.1|13698.9|13696.9|13700|13697.3|13696.1|13694.1|153
1695775500000|2023-09-27 00:45:00|13698.8|13696.8|13699.4|13697.4|13700.6|13697.6|13697.8|13695.8|176
1695775800000|2023-09-27 00:50:00|13699.5|13697.5|13703|13701|13703.6|13701.2|13699.4|13697.1|215
1695776100000|2023-09-27 00:55:00|13703.2|13701.2|13700.1|13698.1|13704.4|13702|13699.9|13697.9|175
1695776400000|2023-09-27 01:00:00|13700|13698|13698|13696|13700.6|13698.6|13697.8|13695.8|170
1695776700000|2023-09-27 01:05:00|13698.3|13696.3|13699.8|13696.3|13700.8|13698.4|13698.3|13696.1|174
1695777000000|2023-09-27 01:10:00|13699.7|13696.2|13697.6|13694.1|13700|13696.5|13696.7|13693.2|164
1695777300000|2023-09-27 01:15:00|13697.5|13694|13693.8|13691.8|13697.8|13694.3|13693.1|13691.1|216
1695777600000|2023-09-27 01:20:00|13693.9|13691.9|13691.2|13689.2|13696.3|13694.3|13690.6|13688.6|197
1695777900000|2023-09-27 01:25:00|13691.1|13689.1|13690.6|13688.6|13691.6|13689.6|13688.9|13686|170
1695778200000|2023-09-27 01:30:00|13690.7|13688.7|13685.7|13683.7|13691.9|13688.9|13685.6|13683.6|274
1695778500000|2023-09-27 01:35:00|13685.6|13683.6|13690.1|13688.1|13692|13688.8|13685.2|13683.2|225
1695778800000|2023-09-27 01:40:00|13690.2|13688.2|13693.9|13691.9|13695.2|13692.1|13690.1|13688.1|198
1695779100000|2023-09-27 01:45:00|13694|13692|13692.9|13689.4|13695.6|13693.4|13691.2|13687.9|223
1695779400000|2023-09-27 01:50:00|13692.8|13689.3|13688.5|13686.5|13692.8|13689.3|13688.1|13685.6|186
1695779700000|2023-09-27 01:55:00|13688.4|13686.4|13688.8|13685.3|13690.4|13687|13687.8|13684.9|216
1695780000000|2023-09-27 02:00:00|13688.7|13685.2|13692.1|13690.1|13692.2|13690.2|13688.6|13685.1|169
1695780300000|2023-09-27 02:05:00|13692|13690|13692.3|13690.3|13693.5|13690.6|13691.5|13688.9|203
1695780600000|2023-09-27 02:10:00|13692.4|13690.4|13693.6|13691.6|13693.7|13691.7|13691.8|13689.8|161
1695780900000|2023-09-27 02:15:00|13693.7|13691.7|13697.6|13694.1|13698.6|13695.1|13693.6|13691.6|174
1695781200000|2023-09-27 02:20:00|13697.7|13694.2|13698.5|13695|13698.6|13695.8|13697.6|13694.1|174
1695781500000|2023-09-27 02:25:00|13698.6|13695.1|13701.6|13699.6|13702.6|13699.7|13698.5|13695|185
1695781800000|2023-09-27 02:30:00|13701.7|13699.7|13701.6|13699.6|13703.6|13701.6|13701.4|13699.4|132
1695782100000|2023-09-27 02:35:00|13701.5|13699.5|13700.7|13698.7|13704.1|13702.1|13699.7|13697.7|173
1695782400000|2023-09-27 02:40:00|13700.8|13698.8|13700.4|13698.4|13702.8|13700.2|13699.9|13697.9|178
1695782700000|2023-09-27 02:45:00|13700.5|13698.5|13701.1|13699.1|13701.6|13699.1|13699.7|13697|173
1695783000000|2023-09-27 02:50:00|13701|13699|13700|13698|13701.2|13699.1|13699.1|13697.1|160
1695783300000|2023-09-27 02:55:00|13699.9|13697.9|13700.1|13698.1|13700.6|13698.6|13699.4|13697.4|108
1695783600000|2023-09-27 03:00:00|13700.2|13698.2|13705.1|13703.1|13706.6|13704.6|13699.8|13697.8|196
1695783900000|2023-09-27 03:05:00|13705.2|13703.2|13703.2|13701.2|13705.2|13703.2|13702.4|13700.4|120
1695784200000|2023-09-27 03:10:00|13703.3|13701.3|13701.1|13699.1|13703.4|13701.4|13700.5|13698.5|84
1695784500000|2023-09-27 03:15:00|13701.4|13699.4|13703.8|13701.8|13704|13702|13701.3|13699.3|128
1695784800000|2023-09-27 03:20:00|13703.7|13701.7|13703.4|13701.4|13704.4|13701.7|13700.5|13697.7|149
1695785100000|2023-09-27 03:25:00|13703.3|13701.3|13702.3|13700.3|13703.4|13701.4|13701.7|13698.6|79
1695785400000|2023-09-27 03:30:00|13703.1|13699.6|13701.4|13699.4|13703.2|13700.2|13701.3|13699|101
1695785700000|2023-09-27 03:35:00|13701.3|13699.3|13703.1|13701.1|13703.5|13701.2|13700.8|13698.8|151
1695786000000|2023-09-27 03:40:00|13703.2|13701.2|13703.3|13701.3|13703.8|13701.8|13702.8|13700.8|151
1695786300000|2023-09-27 03:45:00|13703.4|13701.4|13709.4|13705.9|13709.4|13705.9|13702.8|13700.8|105
1695786600000|2023-09-27 03:50:00|13709.3|13705.8|13707.7|13705.7|13709.6|13706.6|13706.9|13704.8|134
1695786900000|2023-09-27 03:55:00|13707.6|13705.6|13707.7|13705.7|13708.7|13705.9|13707.5|13704.9|91
1695787200000|2023-09-27 04:00:00|13707.6|13705.6|13708|13706|13708|13706|13707.3|13705.3|53
1695787500000|2023-09-27 04:05:00|13707.9|13705.9|13708.1|13706.1|13708.4|13706.4|13707.8|13705.8|95
1695787800000|2023-09-27 04:10:00|13708.2|13706.2|13710|13708|13710|13708|13708.2|13706.2|97
1695788100000|2023-09-27 04:15:00|13709.9|13707.9|13710.3|13708.3|13711|13708.6|13709.7|13707.4|145
1695788400000|2023-09-27 04:20:00|13710.2|13708.2|13709.9|13706.4|13710.9|13708.9|13709.2|13706.4|127
1695788700000|2023-09-27 04:25:00|13710|13706.5|13709.3|13707.3|13710.7|13708.7|13709.3|13706.5|93
1695789000000|2023-09-27 04:30:00|13709.4|13707.4|13709.5|13707.5|13709.7|13707.7|13709.3|13707.3|60
1695789300000|2023-09-27 04:35:00|13709.6|13707.6|13708.1|13706.1|13709.6|13707.6|13707.4|13705.4|109
1695789600000|2023-09-27 04:40:00|13708|13706|13708.6|13706.6|13708.7|13706.7|13707.6|13705.6|109
1695789900000|2023-09-27 04:45:00|13708.5|13706.5|13708|13706|13708.6|13706.6|13707.6|13705.6|136
1695790200000|2023-09-27 04:50:00|13708.1|13706.1|13707.2|13705.2|13709.5|13707|13707.2|13704.4|137
1695790500000|2023-09-27 04:55:00|13707.3|13705.3|13707.2|13705.2|13707.6|13705.6|13706.5|13704.5|140
1695790800000|2023-09-27 05:00:00|13707.3|13705.3|13708.3|13706.3|13708.4|13706.4|13706.7|13704.7|117
1695791100000|2023-09-27 05:05:00|13708.2|13706.2|13706.9|13704.9|13709.3|13707.3|13706.8|13704.8|185
1695791400000|2023-09-27 05:10:00|13706.8|13704.8|13708.6|13706.6|13709.2|13706.6|13706.5|13704.5|180
1695791700000|2023-09-27 05:15:00|13708.7|13706.7|13708.3|13706.3|13708.7|13706.7|13707.9|13705.9|69
1695792000000|2023-09-27 05:20:00|13708.2|13706.2|13710.2|13708.2|13711.9|13709.3|13707.8|13705.8|213
1695792300000|2023-09-27 05:25:00|13710.5|13708.5|13708.1|13706.1|13711.1|13709.1|13708|13705.3|190
1695792600000|2023-09-27 05:30:00|13708|13706|13707.9|13705.9|13709|13707|13707.2|13704.5|173
1695792900000|2023-09-27 05:35:00|13708|13706|13706.1|13704.1|13708|13706|13705.5|13702|208
1695793200000|2023-09-27 05:40:00|13706|13704|13705.1|13701.6|13706.4|13704.1|13704|13700.8|156
1695793500000|2023-09-27 05:45:00|13705|13701.5|13704.8|13702.8|13705.3|13703.3|13704|13701.3|121
1695793800000|2023-09-27 05:50:00|13704.7|13702.7|13707.4|13703.9|13709.5|13706.4|13704|13702|175
1695794100000|2023-09-27 05:55:00|13707.2|13703.7|13708.6|13706.6|13708.7|13706.7|13707.2|13703.7|120
1695794400000|2023-09-27 06:00:00|13708.7|13706.7|13709.1|13707.1|13710.5|13707.6|13708.5|13706.1|193
1695794700000|2023-09-27 06:05:00|13709.2|13707.2|13705.1|13701.6|13710.3|13707.6|13705|13701.5|213
1695795000000|2023-09-27 06:10:00|13705.2|13701.7|13708.1|13704.6|13708.1|13704.6|13704.8|13701.3|184
1695795300000|2023-09-27 06:15:00|13708.2|13704.7|13708.8|13705.3|13708.8|13706.4|13707.4|13704.6|110
1695795600000|2023-09-27 06:20:00|13708.7|13705.2|13708.4|13704.9|13710.4|13708.3|13707.3|13704.6|177
1695795900000|2023-09-27 06:25:00|13708.7|13705.2|13705.9|13703.9|13709|13705.5|13705.8|13702.5|139
1695796200000|2023-09-27 06:30:00|13705.8|13703.8|13706.1|13702.6|13707|13704.1|13705|13702.4|139
1695796500000|2023-09-27 06:35:00|13706.2|13702.7|13706.1|13702.6|13707.3|13704.3|13704.1|13702|175
1695796800000|2023-09-27 06:40:00|13706.2|13702.7|13706.8|13703.3|13707.3|13703.8|13703.9|13701.9|162
1695797100000|2023-09-27 06:45:00|13706.7|13703.2|13703.5|13701.5|13706.7|13703.7|13703.5|13701.5|116
1695797400000|2023-09-27 06:50:00|13703.6|13701.6|13700.7|13698.7|13703.7|13701.7|13700.7|13698.7|120
1695797700000|2023-09-27 06:55:00|13700.8|13698.8|13697.1|13695.1|13700.8|13698.8|13697|13695|164
1695798000000|2023-09-27 07:00:00|13697|13695|13695.9|13693.9|13697.6|13695.2|13694.7|13691.3|202
1695798300000|2023-09-27 07:05:00|13696|13694|13699|13697|13700.6|13697.9|13696|13694|151
1695798600000|2023-09-27 07:10:00|13699.1|13697.1|13698.5|13695|13700.2|13697.4|13695.9|13693.3|211
1695798900000|2023-09-27 07:15:00|13698.8|13695.3|13697|13695|13699.2|13696.4|13695.9|13693.9|142
1695799200000|2023-09-27 07:20:00|13696.9|13694.9|13694|13692|13697|13695|13693.8|13691.8|160
1695799500000|2023-09-27 07:25:00|13694.1|13692.1|13693.7|13691.7|13695.2|13693.2|13693.4|13691.4|146
1695799800000|2023-09-27 07:30:00|13693.8|13691.8|13696.4|13692.9|13696.6|13693.5|13693.3|13691.3|142
1695800100000|2023-09-27 07:35:00|13696.5|13693|13696.6|13694.6|13698|13696|13696|13692.8|201
1695800400000|2023-09-27 07:40:00|13696.5|13694.5|13697.5|13694|13699.8|13696.3|13696.5|13694|178
1695800700000|2023-09-27 07:45:00|13697.4|13693.9|13697|13695|13698.6|13695.8|13696.7|13693.8|149
1695801000000|2023-09-27 07:50:00|13697.1|13695.1|13700|13696.5|13700.1|13697.2|13696.9|13694.3|212
1695801300000|2023-09-27 07:55:00|13699.2|13697.2|13699.4|13697.4|13700.3|13697.9|13698.8|13696.3|124
1695801600000|2023-09-27 08:00:00|13699.5|13697.5|13695.1|13693.1|13700.6|13698.4|13694.9|13692.5|172
1695801900000|2023-09-27 08:05:00|13695|13693|13695.3|13693.3|13696|13693.6|13694.1|13691.2|127
1695802200000|2023-09-27 08:10:00|13695.4|13693.4|13699.3|13697.3|13699.4|13697.3|13695.3|13693.3|108
1695802500000|2023-09-27 08:15:00|13699.2|13697.2|13697.2|13695.2|13700.7|13698.1|13696.5|13694.5|126
1695802800000|2023-09-27 08:20:00|13697.3|13695.3|13697.7|13695.7|13699.7|13697.6|13697.2|13694.7|177
1695803100000|2023-09-27 08:25:00|13697.6|13695.6|13697.6|13694.1|13698.2|13696|13696.9|13693.9|112
1695803400000|2023-09-27 08:30:00|13697.7|13694.2|13696.6|13693.1|13697.7|13694.9|13695.1|13692.7|122
1695803700000|2023-09-27 08:35:00|13695.8|13693.8|13696|13694|13696.7|13694.7|13695.7|13692.9|84
1695804000000|2023-09-27 08:40:00|13696.1|13694.1|13697.2|13695.2|13697.2|13695.2|13696|13694|88
1695804300000|2023-09-27 08:45:00|13697.1|13695.1|13697.8|13695.8|13698.8|13696.1|13696.9|13693.9|142
1695804600000|2023-09-27 08:50:00|13697.9|13695.9|13701.4|13699.4|13701.5|13699.5|13697.9|13695.9|160
1695804900000|2023-09-27 08:55:00|13701.5|13699.5|13699.2|13697.2|13702.4|13700.4|13699.1|13697.1|167
1695805200000|2023-09-27 09:00:00|13699.1|13697.1|13702|13698.5|13702.1|13699.3|13699|13697|146
1695805500000|2023-09-27 09:05:00|13702.1|13698.6|13703|13701|13703.3|13701.3|13701.8|13698.5|137
1695805800000|2023-09-27 09:10:00|13703.1|13701.1|13702.2|13700.2|13704.7|13701.9|13701.9|13699.5|205
1695806100000|2023-09-27 09:15:00|13702.1|13700.1|13702.3|13700.3|13703.2|13701.2|13701|13699|142
1695806400000|2023-09-27 09:20:00|13702.2|13700.2|13705.1|13703.1|13705.8|13703.3|13702.1|13700.1|173
1695806700000|2023-09-27 09:25:00|13705.2|13703.2|13705.9|13703.9|13707.5|13704.4|13705.2|13703.2|131
1695807000000|2023-09-27 09:30:00|13705.8|13703.8|13707.7|13704.2|13707.9|13704.5|13705.1|13703.1|181
1695807300000|2023-09-27 09:35:00|13707.8|13704.3|13709.9|13706.4|13710|13706.5|13707.4|13703.9|143
1695807600000|2023-09-27 09:40:00|13709.8|13706.3|13709.9|13707.9|13711.1|13708.3|13708.8|13705.3|117
1695807900000|2023-09-27 09:45:00|13710|13708|13708.6|13705.1|13711.1|13708.3|13708.3|13704.8|159
1695808200000|2023-09-27 09:50:00|13708.5|13705|13703.8|13701.8|13708.7|13706|13703.8|13701.8|149
1695808500000|2023-09-27 09:55:00|13703.9|13701.9|13704.1|13700.6|13705.9|13703.3|13703|13700.5|186
1695808800000|2023-09-27 10:00:00|13704.2|13700.7|13706.3|13702.8|13706.9|13703.4|13703.8|13700.3|217
1695809100000|2023-09-27 10:05:00|13706.4|13702.9|13706.8|13703.3|13707.9|13704.4|13706.2|13702.9|133
1695809400000|2023-09-27 10:10:00|13706.7|13703.2|13707.2|13705.2|13707.3|13705.3|13705.8|13703.2|114
1695809700000|2023-09-27 10:15:00|13707.3|13705.3|13707.2|13703.7|13708.6|13706|13706.3|13703.5|93
1695810000000|2023-09-27 10:20:00|13707.1|13703.6|13707.3|13705.3|13707.9|13705.3|13706.9|13703.6|122
1695810300000|2023-09-27 10:25:00|13707.2|13705.2|13706.2|13704.2|13707.7|13705.3|13704.6|13701.7|155
1695810600000|2023-09-27 10:30:00|13706.1|13704.1|13707|13705|13707.1|13705|13706|13703.6|116
1695810900000|2023-09-27 10:35:00|13706.9|13704.9|13706.1|13702.6|13707.7|13705.7|13704.7|13702.5|108
1695811200000|2023-09-27 10:40:00|13706|13702.5|13706.9|13703.4|13707.2|13703.7|13706|13702.5|187
1695811500000|2023-09-27 10:45:00|13707|13703.5|13706.9|13703.4|13707.8|13704.3|13705.9|13703|193
1695811800000|2023-09-27 10:50:00|13707|13703.5|13707.8|13704.3|13708.2|13704.7|13706.9|13703.4|111
1695812100000|2023-09-27 10:55:00|13707.9|13704.4|13708.1|13704.6|13708.3|13704.8|13707.5|13704|148
1695812400000|2023-09-27 11:00:00|13708.2|13704.7|13710|13706.5|13710.9|13707.4|13708.2|13704.7|244
1695812700000|2023-09-27 11:05:00|13710.1|13706.6|13709.6|13706.1|13710.1|13706.6|13709.3|13705.8|147
1695813000000|2023-09-27 11:10:00|13709.5|13706|13710.9|13707.4|13711.1|13707.6|13707.1|13704|148
1695813300000|2023-09-27 11:15:00|13711|13707.5|13715.1|13711.6|13715.3|13711.8|13711|13707.5|229
1695813600000|2023-09-27 11:20:00|13715|13711.5|13717|13713.5|13717.6|13714.1|13714.8|13711.3|237
1695813900000|2023-09-27 11:25:00|13717.1|13713.6|13717|13713.5|13717.2|13713.7|13716.5|13713|232
1695814200000|2023-09-27 11:30:00|13716.9|13713.4|13716.8|13713.3|13717.1|13713.6|13716.5|13713|140
1695814500000|2023-09-27 11:35:00|13716.7|13713.2|13719.3|13715.8|13720|13716.5|13716.6|13713.1|211
1695814800000|2023-09-27 11:40:00|13719.4|13715.9|13714.5|13712.5|13719.4|13715.9|13713.9|13710.9|147
1695815100000|2023-09-27 11:45:00|13714.6|13712.6|13711.8|13709.8|13714.6|13712.6|13711.7|13709.6|106
1695815400000|2023-09-27 11:50:00|13711.5|13709.5|13712.7|13709.2|13713.2|13710.4|13711.4|13709.2|123
1695815700000|2023-09-27 11:55:00|13712.8|13709.3|13712.8|13710.8|13713.8|13711|13711.9|13708.4|142
1695816000000|2023-09-27 12:00:00|13713.5|13711.5|13714.4|13712.4|13716.1|13713.1|13712.6|13709.1|215
1695816300000|2023-09-27 12:05:00|13714.5|13712.5|13714.6|13712.6|13718.4|13714.9|13714.1|13711.6|199
1695816600000|2023-09-27 12:10:00|13714.7|13712.7|13716.4|13712.9|13717.8|13714.3|13714.1|13711.6|185
1695816900000|2023-09-27 12:15:00|13716.3|13712.8|13715.6|13712.1|13716.3|13713.1|13713.9|13711.3|259
1695817200000|2023-09-27 12:20:00|13715.5|13712|13716|13714|13718.4|13715.4|13714|13711.3|234
1695817500000|2023-09-27 12:25:00|13716.3|13712.8|13714.4|13709.7|13716.4|13712.9|13712.4|13708.9|188
1695817800000|2023-09-27 12:30:00|13714.8|13706.3|13712.3|13710.3|13719|13714.8|13710.7|13705.4|283
1695818100000|2023-09-27 12:35:00|13712.4|13710.4|13713.4|13709.9|13715.7|13712.2|13710.8|13708.3|260
1695818400000|2023-09-27 12:40:00|13713.6|13710.1|13711|13709|13716|13713.1|13711|13708.6|198
1695818700000|2023-09-27 12:45:00|13711.1|13709.1|13712.1|13710.1|13712.1|13710.1|13708.7|13706.7|208
1695819000000|2023-09-27 12:50:00|13712|13710|13709.2|13707.2|13712.8|13710.1|13708.7|13706.7|254
1695819300000|2023-09-27 12:55:00|13709|13707|13709.1|13707.1|13709.2|13707.2|13707.7|13705.7|206
1695819600000|2023-09-27 13:00:00|13709.2|13707.2|13711.6|13708.1|13711.7|13708.3|13708|13706|225
1695819900000|2023-09-27 13:05:00|13711.7|13708.2|13707.3|13703.8|13712.6|13709.1|13706.7|13703.2|252
1695820200000|2023-09-27 13:10:00|13707.2|13703.7|13705|13703|13708.1|13705.4|13704.8|13702.3|263
1695820500000|2023-09-27 13:15:00|13705.1|13703.1|13706.6|13703.1|13706.9|13704.3|13704.2|13701.5|201
1695820800000|2023-09-27 13:20:00|13706.7|13703.2|13709.9|13707.9|13710.5|13708.5|13706.2|13703.2|211
1695821100000|2023-09-27 13:25:00|13710|13708|13715.1|13713.1|13715.4|13713.1|13709.9|13707.9|277
1695821400000|2023-09-27 13:30:00|13715.2|13713.2|13716.8|13713.3|13718.2|13714.8|13712.8|13710.8|297
1695821700000|2023-09-27 13:35:00|13716.7|13713.2|13717|13715|13717.5|13715.5|13715.4|13712.7|237
1695822000000|2023-09-27 13:40:00|13717.2|13715.2|13718.9|13716.9|13721.2|13717.7|13716.9|13714.9|183
1695822300000|2023-09-27 13:45:00|13718.8|13716.8|13721.7|13719.7|13722.6|13719.8|13717.6|13715.6|221
1695822600000|2023-09-27 13:50:00|13721.8|13719.8|13722.5|13720.5|13723.7|13721.7|13720.9|13718.9|155
1695822900000|2023-09-27 13:55:00|13722.6|13720.6|13718.7|13716.7|13722.6|13720.6|13717.7|13715.6|268
1695823200000|2023-09-27 14:00:00|13718.6|13716.6|13721.9|13718.4|13723.3|13719.8|13716.7|13714.7|286
1695823500000|2023-09-27 14:05:00|13722|13718.5|13722.8|13719.3|13723.9|13720.4|13721.6|13718.1|216
1695823800000|2023-09-27 14:10:00|13722.9|13719.4|13725.8|13722.3|13726.5|13723|13722.7|13719.2|177
1695824100000|2023-09-27 14:15:00|13725.7|13722.2|13724|13720.5|13725.8|13722.3|13723.5|13720|185
1695824400000|2023-09-27 14:20:00|13723.9|13720.4|13720.8|13717.3|13724.2|13720.7|13719.9|13717|188
1695824700000|2023-09-27 14:25:00|13720.7|13717.2|13720.2|13716.7|13720.8|13717.8|13716.5|13713|224
1695825000000|2023-09-27 14:30:00|13720.3|13716.8|13722.6|13719.1|13723.3|13719.8|13719.4|13715.9|260
1695825300000|2023-09-27 14:35:00|13722.7|13719.2|13720.4|13718.4|13723.1|13719.6|13719.6|13716.1|206
1695825600000|2023-09-27 14:40:00|13720.5|13718.5|13721.8|13718.3|13722|13719.2|13720.1|13716.6|231
1695825900000|2023-09-27 14:45:00|13721.7|13718.2|13723.9|13720.4|13724|13720.9|13721.2|13717.7|262
1695826200000|2023-09-27 14:50:00|13724|13720.5|13716.9|13713.4|13724.8|13722.3|13716.1|13713.1|299
1695826500000|2023-09-27 14:55:00|13717|13713.5|13719.2|13717.2|13719.2|13717.2|13713.3|13710.4|239
1695826800000|2023-09-27 15:00:00|13719.5|13717.5|13708.4|13704.9|13720.9|13718.9|13703|13701|353
1695827100000|2023-09-27 15:05:00|13708.3|13704.8|13706.5|13703|13712.7|13709.2|13706.4|13702.9|299
1695827400000|2023-09-27 15:10:00|13706.6|13703.1|13709.9|13707.9|13712.4|13709.4|13705.8|13702.8|245
1695827700000|2023-09-27 15:15:00|13709.8|13707.8|13711.8|13709.8|13713|13710.9|13709.7|13707.7|198
1695828000000|2023-09-27 15:20:00|13711.7|13709.7|13712|13710|13714.5|13712.5|13710.3|13707.1|254
1695828300000|2023-09-27 15:25:00|13712.1|13710.1|13711.9|13709.9|13714|13712|13711.7|13709.7|222
1695828600000|2023-09-27 15:30:00|13711.8|13709.8|13712.4|13710.4|13713.1|13711.1|13709.4|13707.4|238
1695828900000|2023-09-27 15:35:00|13712.3|13710.3|13712|13710|13712.6|13710.6|13710.5|13708.5|205
1695829200000|2023-09-27 15:40:00|13711.9|13709.9|13714.1|13712.1|13714.7|13712.4|13711.9|13709.9|220
1695829500000|2023-09-27 15:45:00|13714|13712|13716.3|13712.8|13717.3|13713.8|13712.9|13710.2|236
1695829800000|2023-09-27 15:50:00|13716.2|13712.7|13720.1|13718.1|13721|13718.1|13715.8|13712.3|243
1695830100000|2023-09-27 15:55:00|13720.3|13718.3|13722.3|13718.8|13722.3|13719|13719|13716.2|205
1695830400000|2023-09-27 16:00:00|13722.1|13718.6|13725.5|13722|13725.5|13722.3|13722.1|13718.6|174
1695830700000|2023-09-27 16:05:00|13725.4|13721.9|13725.7|13722.2|13726.3|13722.8|13724.6|13721.1|208
1695831000000|2023-09-27 16:10:00|13725.8|13722.3|13727.4|13723.9|13727.6|13724.7|13725.1|13722|167
1695831300000|2023-09-27 16:15:00|13727.5|13724|13726.1|13722.6|13727.6|13724.7|13724.5|13721|185
1695831600000|2023-09-27 16:20:00|13726|13722.5|13726.5|13723|13727.6|13724.1|13725.9|13722.4|170
1695831900000|2023-09-27 16:25:00|13726.6|13723.1|13725.6|13722.1|13727.3|13723.8|13725.6|13722.1|222
1695832200000|2023-09-27 16:30:00|13725.7|13722.2|13726.8|13723.3|13727.8|13724.3|13725.6|13722.1|188
1695832500000|2023-09-27 16:35:00|13726.7|13723.2|13727.5|13724|13728.3|13724.8|13726.6|13723.1|169
1695832800000|2023-09-27 16:40:00|13727.6|13724.1|13726.7|13723.2|13728.4|13724.9|13726.1|13722.6|196
1695833100000|2023-09-27 16:45:00|13726.8|13723.3|13727.1|13723.6|13727.2|13723.7|13725.7|13722.2|195
1695833400000|2023-09-27 16:50:00|13727.2|13723.7|13730.7|13727.2|13730.7|13727.2|13727|13723.5|183
1695833700000|2023-09-27 16:55:00|13730.8|13727.3|13730.8|13727.3|13732.1|13728.6|13730.5|13727|179
1695834000000|2023-09-27 17:00:00|13730.9|13727.4|13726.9|13723.4|13730.9|13727.4|13726.7|13723.2|235
1695834300000|2023-09-27 17:05:00|13726.8|13723.3|13730.8|13727.3|13731.2|13727.7|13726.8|13723.3|184
1695834600000|2023-09-27 17:10:00|13730.9|13727.4|13734|13730.5|13734.4|13731.6|13730.9|13727.4|225
1695834900000|2023-09-27 17:15:00|13734.1|13730.6|13736.9|13733.4|13737.4|13734.6|13733|13730.5|182
1695835200000|2023-09-27 17:20:00|13736.8|13733.3|13738.8|13735.3|13740.5|13737.2|13736.8|13733.3|300
1695835500000|2023-09-27 17:25:00|13738.9|13735.4|13739.8|13736.3|13740.5|13737.7|13738.2|13735.2|261
1695835800000|2023-09-27 17:30:00|13739.9|13736.4|13740.2|13738.2|13740.4|13738.4|13738.6|13735.4|284
1695836100000|2023-09-27 17:35:00|13740.1|13738.1|13740.2|13738.2|13741.1|13738.5|13739.3|13736.9|202
1695836400000|2023-09-27 17:40:00|13740.1|13738.1|13737.2|13733.7|13741.4|13738.4|13737.1|13733.6|272
1695836700000|2023-09-27 17:45:00|13737.3|13733.8|13735.7|13732.2|13737.3|13733.8|13733.3|13729.8|268
1695837000000|2023-09-27 17:50:00|13735.6|13732.1|13734|13730.5|13735.8|13732.3|13732.6|13729.1|268
1695837300000|2023-09-27 17:55:00|13733.9|13730.4|13733.7|13730.2|13735.9|13732.4|13733.2|13729.7|228
1695837600000|2023-09-27 18:00:00|13733.6|13730.1|13737.5|13734|13737.6|13734.1|13733.4|13729.9|186
1695837900000|2023-09-27 18:05:00|13737.4|13733.9|13739.7|13736.2|13739.8|13736.3|13736.5|13733|152
1695838200000|2023-09-27 18:10:00|13739.8|13736.3|13739.8|13736.3|13741.2|13737.7|13739.6|13736.1|198
1695838500000|2023-09-27 18:15:00|13739.7|13736.2|13740.9|13737.4|13741|13737.5|13738|13734.5|278
1695838800000|2023-09-27 18:20:00|13740.8|13737.3|13741.2|13737.7|13741.6|13738.1|13740.4|13736.9|150
1695839100000|2023-09-27 18:25:00|13741.1|13737.6|13736.6|13733.1|13741.3|13737.8|13736.1|13732.6|248
1695839400000|2023-09-27 18:30:00|13736.5|13733|13731.3|13727.8|13736.5|13733|13731|13727.5|228
1695839700000|2023-09-27 18:35:00|13731.2|13727.7|13727|13723.5|13731.2|13727.7|13726|13722.5|285
1695840000000|2023-09-27 18:40:00|13726.9|13723.4|13723.1|13719.6|13727.5|13724|13723|13719.5|247
1695840300000|2023-09-27 18:45:00|13723.2|13719.7|13725.8|13722.3|13725.8|13723|13723|13719.5|163
1695840600000|2023-09-27 18:50:00|13725.9|13722.4|13726.5|13724.5|13727.5|13724.5|13725.3|13721.9|189
1695840900000|2023-09-27 18:55:00|13726.4|13724.4|13727.8|13725.8|13728|13725.8|13726.3|13723.6|173
1695841200000|2023-09-27 19:00:00|13727.7|13725.7|13725.3|13721.8|13728.8|13725.7|13725.3|13721.8|156
1695841500000|2023-09-27 19:05:00|13725.2|13721.7|13722.9|13719.4|13725.2|13721.7|13721.3|13717.8|183
1695841800000|2023-09-27 19:10:00|13722.8|13719.3|13720.9|13717.4|13722.9|13719.4|13716.6|13713.1|205
1695842100000|2023-09-27 19:15:00|13721|13717.5|13723|13719.5|13723.1|13719.6|13720.8|13717.3|245
1695842400000|2023-09-27 19:20:00|13722.9|13719.4|13723.7|13720.2|13724.7|13721.2|13722.4|13718.9|217
1695842700000|2023-09-27 19:25:00|13723.8|13720.3|13722.3|13718.8|13724.6|13721.1|13721.9|13718.4|270
1695843000000|2023-09-27 19:30:00|13722.2|13718.7|13723.1|13719.6|13725.4|13721.9|13722.2|13718.7|264
1695843300000|2023-09-27 19:35:00|13723|13719.5|13724.9|13721.4|13726.1|13722.6|13722.9|13719.4|164
1695843600000|2023-09-27 19:40:00|13725|13721.5|13730.9|13727.4|13731.6|13728.1|13725|13721.5|145
1695843900000|2023-09-27 19:45:00|13731|13727.5|13730|13726.5|13731.8|13728.3|13729.4|13725.9|166
1695844200000|2023-09-27 19:50:00|13729.9|13726.4|13727|13723.5|13729.9|13726.4|13726.9|13723.4|175
1695844500000|2023-09-27 19:55:00|13727.1|13723.6|13727.7|13724.2|13728.5|13725|13726.6|13723.1|130
1695844800000|2023-09-27 20:00:00|13727.6|13724.1|13729.1|13725.6|13731.4|13727.9|13727.5|13724|202
1695845100000|2023-09-27 20:05:00|13729.2|13725.7|13728.7|13725.2|13729.9|13726.4|13728.6|13725.1|99
1695845400000|2023-09-27 20:10:00|13728.6|13725.1|13728.8|13725.3|13728.9|13725.4|13728.4|13724.9|77
1695845700000|2023-09-27 20:15:00|13728.9|13725.4|13729.7|13726.2|13729.7|13726.2|13728.3|13724.8|84
1695846000000|2023-09-27 20:20:00|13729.6|13726.1|13731.2|13727.7|13731.2|13727.7|13729.6|13726.1|93
1695846300000|2023-09-27 20:25:00|13731.3|13727.8|13732.7|13729.2|13732.7|13729.2|13731.1|13727.6|76
1695846600000|2023-09-27 20:30:00|13732.6|13729.1|13732.3|13728.8|13732.7|13729.2|13732.1|13728.6|38
1695846900000|2023-09-27 20:35:00|13732.2|13728.7|13729.4|13725.9|13732.2|13728.7|13729|13725.5|69
1695847200000|2023-09-27 20:40:00|13729.3|13725.8|13729.4|13725.9|13729.5|13726|13729.3|13725.8|32
1695847500000|2023-09-27 20:45:00|13729.3|13725.8|13729.3|13725.8|13729.6|13726.1|13729.2|13725.7|40
1695847800000|2023-09-27 20:50:00|13729.1|13725.6|13728.2|13724.6|13729.1|13725.6|13728|13724.2|40
1695848100000|2023-09-27 20:55:00|13728.3|13724.4|13729.7|13723.2|13729.9|13725.2|13728.2|13723.2|93
1695848400000|2023-09-27 21:00:00|13729.1|13713.1|13726.3|13710.3|13730.4|13714.4|13726.3|13710.3|35
1695848700000|2023-09-27 21:05:00|13725.5|13709.5|13724.5|13708.5|13725.7|13709.7|13723|13707|22
1695849000000|2023-09-27 21:10:00|13724.9|13708.9|13724.6|13708.6|13725|13709|13724.6|13708.6|17
1695849300000|2023-09-27 21:15:00|13725.7|13709.7|13725.6|13709.6|13725.8|13709.8|13725.4|13709.4|35
1695849600000|2023-09-27 21:20:00|13725.4|13709.4|13724.8|13708.8|13725.6|13709.6|13724.4|13708.4|34
1695849900000|2023-09-27 21:25:00|13724.9|13708.9|13724.7|13708.7|13724.9|13708.9|13724.2|13708.2|19
1695850200000|2023-09-27 21:30:00|13725.2|13709.2|13725.5|13709.5|13726|13710|13725.2|13709.2|37
1695850500000|2023-09-27 21:35:00|13725.8|13709.8|13726.9|13710.9|13729.2|13713.2|13725.7|13709.7|115
1695850800000|2023-09-27 21:40:00|13727|13711|13726.8|13710.8|13728.3|13712.3|13726.4|13710.4|82
1695851100000|2023-09-27 21:45:00|13727.1|13711.1|13727|13711|13728.1|13712.1|13726.7|13710.7|54
1695851400000|2023-09-27 21:50:00|13727.1|13711.1|13728.9|13712.9|13733.7|13717.7|13720.7|13704.7|510
1695851700000|2023-09-27 21:55:00|13729.5|13713.5|13730.7|13714.7|13735.8|13719.8|13728.6|13712.6|531
1695852000000|2023-09-27 22:00:00|13730.2|13714.2|13729|13724.1|13738.5|13724.6|13723.9|13713.3|250
1695852300000|2023-09-27 22:05:00|13729.8|13724.2|13728|13723.9|13729.8|13724.6|13727.9|13723|111
1695852600000|2023-09-27 22:10:00|13727.9|13724|13727.7|13723.4|13728.2|13724.1|13727.6|13723.4|50
1695852900000|2023-09-27 22:15:00|13728.4|13723.5|13727.8|13723.7|13728.4|13724.2|13727.2|13723.1|67
1695853200000|2023-09-27 22:20:00|13727.6|13723.6|13728.5|13725|13728.6|13725|13727.5|13723.2|87
1695853500000|2023-09-27 22:25:00|13728.7|13724.7|13727.9|13724.4|13728.7|13724.7|13726.3|13722.8|74
1695853800000|2023-09-27 22:30:00|13727.8|13724.3|13726.5|13723|13728|13724.5|13726.4|13722.9|47
1695854100000|2023-09-27 22:35:00|13726.4|13722.9|13725.7|13722.2|13726.5|13723|13725.4|13721.9|44
1695854400000|2023-09-27 22:40:00|13725.8|13722.3|13725.9|13722.4|13725.9|13722.4|13725.6|13721.9|36
1695854700000|2023-09-27 22:45:00|13725.7|13722.2|13728.2|13724.7|13729.8|13726.3|13725.7|13721.8|86
1695855000000|2023-09-27 22:50:00|13728.3|13724.8|13729|13725.5|13729.6|13726.1|13727.4|13723.5|63
1695855300000|2023-09-27 22:55:00|13729.1|13725.6|13728.9|13724.5|13729.4|13725.7|13727.9|13724.4|44
1695855600000|2023-09-27 23:00:00|13728.8|13724.4|13729.1|13725.6|13729.8|13726.3|13727.9|13724.2|45
1695855900000|2023-09-27 23:05:00|13729|13725.5|13727.4|13723.9|13729.6|13726.1|13727.4|13723.9|86
1695856200000|2023-09-27 23:10:00|13727.3|13723.8|13727.9|13724.4|13728.6|13725.1|13727.1|13723.6|86
1695856500000|2023-09-27 23:15:00|13728|13724.5|13728.9|13725.4|13729|13725.5|13727.7|13724.2|64
1695856800000|2023-09-27 23:20:00|13728.5|13725|13728.8|13725.3|13729.1|13725.6|13727.9|13724.4|49
1695857100000|2023-09-27 23:25:00|13728.7|13725.2|13730.6|13727.1|13730.6|13727.1|13728|13724.5|68
1695857400000|2023-09-27 23:30:00|13731|13727.5|13730.2|13726.7|13732.3|13728.8|13730|13726.5|81
1695857700000|2023-09-27 23:35:00|13730.3|13726.8|13729.2|13725.7|13731.1|13727.6|13729.2|13725.7|77
1695858000000|2023-09-27 23:40:00|13729.7|13726.2|13729.9|13726.4|13730|13726.5|13729.7|13726.2|54
1695858300000|2023-09-27 23:45:00|13729.8|13726.3|13731.1|13727.6|13731.2|13727.7|13729.7|13726.2|114
1695858600000|2023-09-27 23:50:00|13731|13727.5|13729.5|13726|13731.1|13727.6|13729.3|13725.8|103
1695858900000|2023-09-27 23:55:00|13729.6|13726.1|13731|13727.5|13731.7|13728.2|13729.5|13726|80
1695859200000|2023-09-28 00:00:00|13730.9|13727.4|13728.4|13724.9|13730.9|13727.4|13727.4|13723.9|239
1695859500000|2023-09-28 00:05:00|13728.5|13725|13726.6|13723.1|13729.4|13725.9|13726.6|13723.1|196
1695859800000|2023-09-28 00:10:00|13726.7|13723.2|13726.6|13723.1|13728|13724.5|13726.4|13722.9|141
1695860100000|2023-09-28 00:15:00|13726.5|13723|13724.2|13720.7|13726.7|13723.2|13723.5|13720|145
1695860400000|2023-09-28 00:20:00|13724.3|13720.8|13725|13721.5|13725.8|13722.3|13723.4|13720.6|148
1695860700000|2023-09-28 00:25:00|13724.9|13721.4|13723.5|13720|13725|13721.5|13722.7|13719.6|148
1695861000000|2023-09-28 00:30:00|13723.4|13719.9|13726|13722.5|13727.1|13724.1|13722.7|13719.2|214
1695861300000|2023-09-28 00:35:00|13725.9|13722.4|13723.9|13720.4|13727.5|13724|13722.9|13720.1|170
1695861600000|2023-09-28 00:40:00|13723.8|13720.3|13725.6|13722.1|13725.8|13723.3|13722.7|13720|133
1695861900000|2023-09-28 00:45:00|13725.5|13722|13725.2|13721.7|13725.9|13722.4|13723.1|13720.2|171
1695862200000|2023-09-28 00:50:00|13725.3|13721.8|13722.9|13719.4|13725.4|13721.9|13722.7|13719.2|206
1695862500000|2023-09-28 00:55:00|13722.8|13719.3|13720.8|13717.3|13723|13720.4|13719.9|13717.1|167
1695862800000|2023-09-28 01:00:00|13720.7|13717.2|13720.9|13718.9|13721.9|13719|13719.7|13717|179
1695863100000|2023-09-28 01:05:00|13720.8|13718.8|13720|13718|13720.9|13718.9|13718.2|13715.5|200
1695863400000|2023-09-28 01:10:00|13720.1|13718.1|13720.2|13716.7|13720.8|13718.1|13718.2|13716.2|178
1695863700000|2023-09-28 01:15:00|13720.3|13716.8|13721.5|13719.5|13725.7|13722.2|13720|13716.5|274
1695864000000|2023-09-28 01:20:00|13721.6|13719.6|13719.8|13717.8|13721.6|13719.6|13718.6|13716.6|119
1695864300000|2023-09-28 01:25:00|13719.7|13717.7|13718.9|13716.9|13720.3|13718.3|13718.6|13716.6|129
1695864600000|2023-09-28 01:30:00|13719|13717|13720.9|13718.9|13721.1|13719.1|13718.9|13716.1|160
1695864900000|2023-09-28 01:35:00|13720.8|13718.8|13721|13719|13722|13720|13720.5|13718.5|163
1695865200000|2023-09-28 01:40:00|13720.9|13718.9|13722.5|13720.5|13722.5|13720.5|13720.9|13718.9|132
1695865500000|2023-09-28 01:45:00|13722.4|13720.4|13720|13718|13722.6|13720.6|13719.9|13717.9|131
1695865800000|2023-09-28 01:50:00|13720.1|13718.1|13720.2|13718.2|13721|13718.3|13719.4|13716.8|148
1695866100000|2023-09-28 01:55:00|13720.1|13718.1|13719.5|13716|13720.2|13718.2|13718.7|13715.9|119
1695866400000|2023-09-28 02:00:00|13719.4|13715.9|13720.5|13718.5|13721|13718.6|13718.5|13715.6|175
1695866700000|2023-09-28 02:05:00|13720.6|13718.6|13720.7|13718.7|13721|13719|13719.7|13717.7|101
1695867000000|2023-09-28 02:10:00|13720.6|13718.6|13719.9|13717.9|13721.1|13719.1|13718.9|13716.9|122
1695867300000|2023-09-28 02:15:00|13719.8|13717.8|13722.2|13720.2|13722.5|13720.5|13719.8|13717.8|85
1695867600000|2023-09-28 02:20:00|13722.3|13720.3|13721.7|13719.7|13723.2|13720.4|13721.3|13718.7|135
1695867900000|2023-09-28 02:25:00|13721.8|13719.8|13721.8|13719.8|13721.9|13719.9|13721.5|13719.5|71
1695868200000|2023-09-28 02:30:00|13721.7|13719.7|13721.9|13719.9|13722.7|13720|13721.6|13719|67
1695868500000|2023-09-28 02:35:00|13721.8|13719.8|13723.9|13721.9|13726|13722.5|13721.6|13719.6|146
1695868800000|2023-09-28 02:40:00|13724|13722|13725.5|13723.5|13725.6|13723.6|13723.8|13721.8|99
1695869100000|2023-09-28 02:45:00|13725.6|13723.6|13725.9|13723.9|13727.6|13724.8|13725.5|13723.2|176
1695869400000|2023-09-28 02:50:00|13726|13724|13727|13723.5|13727.2|13724.2|13725.1|13722.5|158
1695869700000|2023-09-28 02:55:00|13726.9|13723.4|13726.8|13724.8|13727.6|13725.6|13726.6|13723.3|85
1695870000000|2023-09-28 03:00:00|13726.7|13724.7|13725|13723|13726.8|13724.8|13724.8|13722.8|111
1695870300000|2023-09-28 03:05:00|13724.9|13722.9|13725.1|13723.1|13725.2|13723.2|13724|13722|129
1695870600000|2023-09-28 03:10:00|13725|13723|13725.9|13723.9|13726.1|13724.1|13725|13723|95
1695870900000|2023-09-28 03:15:00|13726|13724|13723.6|13721.6|13726|13724|13723.6|13721.6|123
1695871200000|2023-09-28 03:20:00|13723.7|13721.7|13723.8|13721.8|13724|13722|13722.9|13720.9|65
1695871500000|2023-09-28 03:25:00|13723.7|13721.7|13721.1|13719.1|13723.9|13721.9|13720.8|13718.1|138
1695871800000|2023-09-28 03:30:00|13721.2|13719.2|13719.9|13717.9|13722.4|13719.2|13719.9|13717.4|98
1695872100000|2023-09-28 03:35:00|13720|13718|13718.7|13716.7|13722.7|13719.8|13718.7|13716.7|118
1695872400000|2023-09-28 03:40:00|13718.6|13716.6|13717.7|13715.7|13719.4|13717.4|13717.5|13715.2|168
1695872700000|2023-09-28 03:45:00|13717.6|13715.6|13718.8|13715.3|13718.9|13716.3|13716.9|13714.5|127
1695873000000|2023-09-28 03:50:00|13718.9|13715.4|13716.4|13712.9|13719|13715.6|13714.7|13712.1|170
1695873300000|2023-09-28 03:55:00|13716.5|13713|13718.1|13714.6|13718.1|13714.6|13714.7|13712.1|142
1695873600000|2023-09-28 04:00:00|13718.3|13714.8|13718.6|13716.6|13719.3|13717.3|13718|13714.5|109
1695873900000|2023-09-28 04:05:00|13718.7|13716.7|13721.5|13719.5|13721.5|13719.5|13718.7|13716.7|71
1695874200000|2023-09-28 04:10:00|13721.4|13719.4|13720.8|13718.8|13721.6|13719.6|13719.7|13717.7|141
1695874500000|2023-09-28 04:15:00|13720.7|13718.7|13720.9|13718.9|13721.5|13719.5|13720.3|13718.3|89
1695874800000|2023-09-28 04:20:00|13721|13719|13720.3|13718.3|13721.3|13719.3|13719.2|13717.2|92
1695875100000|2023-09-28 04:25:00|13720.2|13718.2|13719.9|13717.9|13720.3|13718.3|13719.7|13717.7|84
1695875400000|2023-09-28 04:30:00|13719.8|13717.8|13718.8|13716.8|13719.9|13717.9|13718.7|13716.7|74
1695875700000|2023-09-28 04:35:00|13718.7|13716.7|13713.9|13711.9|13718.7|13716.7|13713.9|13711.7|124
1695876000000|2023-09-28 04:40:00|13713.8|13711.8|13713.2|13711.2|13714.1|13712.1|13712.9|13710.9|96
1695876300000|2023-09-28 04:45:00|13713.3|13711.3|13713|13709.5|13714.9|13711.4|13711.8|13709.5|167
1695876600000|2023-09-28 04:50:00|13713.1|13709.6|13713.1|13709.6|13713.3|13709.8|13710.7|13708.3|146
1695876900000|2023-09-28 04:55:00|13713.2|13709.7|13712.4|13710.4|13713.8|13711|13712.2|13709.2|141
1695877200000|2023-09-28 05:00:00|13712.2|13710.2|13710.9|13708.9|13713.1|13711.1|13710.6|13708.2|155
1695877500000|2023-09-28 05:05:00|13711|13709|13714.1|13710.6|13714.3|13711.5|13710.8|13708.2|152
1695877800000|2023-09-28 05:10:00|13714.2|13710.7|13712.8|13710.8|13714.2|13711.3|13711.9|13709.3|125
1695878100000|2023-09-28 05:15:00|13712.9|13710.9|13710.9|13708.9|13712.9|13710.9|13710.8|13708.8|114
1695878400000|2023-09-28 05:20:00|13710.6|13708.6|13710.5|13708.5|13711.3|13709.3|13709.9|13707.9|121
1695878700000|2023-09-28 05:25:00|13710.4|13708.4|13711.9|13708.4|13712.2|13709.4|13710.4|13708.4|144
1695879000000|2023-09-28 05:30:00|13712|13708.5|13714.3|13710.8|13716.3|13712.8|13711.8|13708.3|305
1695879300000|2023-09-28 05:35:00|13714.2|13710.7|13712.5|13709|13714.4|13711.1|13711.7|13708.9|214
1695879600000|2023-09-28 05:40:00|13711.8|13709.8|13713.2|13709.7|13713.2|13710.4|13710.8|13708|143
1695879900000|2023-09-28 05:45:00|13713.1|13709.6|13715.8|13713.8|13717.2|13714.4|13713.1|13709.6|164
1695880200000|2023-09-28 05:50:00|13716|13714|13715.3|13711.8|13717|13715|13714.5|13711.8|109
1695880500000|2023-09-28 05:55:00|13715.2|13711.7|13715.6|13712.1|13716|13713.7|13714.3|13710.8|160
1695880800000|2023-09-28 06:00:00|13715.5|13712|13715.2|13713.2|13717.5|13714.7|13715.2|13712|238
1695881100000|2023-09-28 06:05:00|13715.5|13713.5|13716.4|13712.9|13717.4|13714.5|13715.1|13712.4|201
1695881400000|2023-09-28 06:10:00|13715.5|13713.5|13718.7|13716.7|13719.6|13716.8|13715.1|13712.4|198
1695881700000|2023-09-28 06:15:00|13718.8|13716.8|13717.2|13715.2|13718.9|13716.9|13716.8|13714.8|199
1695882000000|2023-09-28 06:20:00|13717.3|13715.3|13720.3|13718.3|13720.6|13718.6|13717.3|13714.9|212
1695882300000|2023-09-28 06:25:00|13720.4|13718.4|13719.5|13717.5|13721.3|13718.9|13718.6|13716.4|157
1695882600000|2023-09-28 06:30:00|13719.6|13717.6|13719.6|13717.6|13720.5|13718.5|13718|13716|173
1695882900000|2023-09-28 06:35:00|13719.7|13717.7|13720.4|13718.4|13721.6|13718.9|13719.7|13716.9|186
1695883200000|2023-09-28 06:40:00|13720.3|13718.3|13722.1|13720.1|13723.6|13720.6|13719.9|13717.9|205
1695883500000|2023-09-28 06:45:00|13722.2|13720.2|13721.5|13719.5|13723.3|13721.3|13720.8|13718.8|195
1695883800000|2023-09-28 06:50:00|13721.7|13719.7|13721.7|13719.7|13722.9|13720.9|13721.1|13719.1|199
1695884100000|2023-09-28 06:55:00|13721.6|13719.6|13721.2|13717.7|13721.8|13719.8|13720.6|13717.5|144
1695884400000|2023-09-28 07:00:00|13721|13717.5|13716.6|13713.1|13721.2|13718.3|13714.8|13712.8|245
1695884700000|2023-09-28 07:05:00|13716.7|13713.2|13715.2|13711.7|13717.6|13715.4|13713|13710.3|304
1695885000000|2023-09-28 07:10:00|13715.3|13711.8|13713.2|13709.7|13715.9|13713.1|13712.8|13709.7|280
1695885300000|2023-09-28 07:15:00|13713.3|13709.8|13708.3|13704.8|13713.9|13710.4|13707.8|13704.3|222
1695885600000|2023-09-28 07:20:00|13708.4|13704.9|13711.2|13709.2|13712.1|13709.4|13708.4|13704.9|250
1695885900000|2023-09-28 07:25:00|13711.3|13709.3|13713.7|13710.2|13714.6|13711.1|13711.1|13708.2|262
1695886200000|2023-09-28 07:30:00|13714.1|13710.6|13714.1|13712.1|13715.2|13712.1|13712.6|13709.1|220
1695886500000|2023-09-28 07:35:00|13714|13712|13714.7|13711.2|13715.7|13713|13712.7|13710.2|254
1695886800000|2023-09-28 07:40:00|13714.6|13711.1|13714.9|13712.9|13715.8|13713.3|13712.5|13710.1|148
1695887100000|2023-09-28 07:45:00|13715.1|13713.1|13716.4|13712.9|13716.6|13713.7|13714.8|13711.3|164
1695887400000|2023-09-28 07:50:00|13716.5|13713|13715.6|13713.6|13717.8|13714.3|13714.6|13712.1|182
1695887700000|2023-09-28 07:55:00|13715.7|13713.7|13717.3|13715.3|13718.7|13716.1|13715.7|13712.8|241
1695888000000|2023-09-28 08:00:00|13717.2|13715.2|13717.7|13715.7|13719.6|13716.9|13717.1|13715.1|211
1695888300000|2023-09-28 08:05:00|13717.8|13715.8|13717.4|13715.4|13719.5|13716.6|13717.3|13715.3|201
1695888600000|2023-09-28 08:10:00|13717.5|13715.5|13715.3|13713.3|13718.9|13716|13715.2|13713.2|177
1695888900000|2023-09-28 08:15:00|13715.2|13713.2|13714|13712|13716|13714|13713.3|13711.3|144
1695889200000|2023-09-28 08:20:00|13713.9|13711.9|13714.6|13712.6|13714.7|13712.7|13712.5|13710.5|157
1695889500000|2023-09-28 08:25:00|13714.5|13712.5|13717.7|13714.2|13718.1|13714.6|13713.9|13711.9|133
1695889800000|2023-09-28 08:30:00|13717.6|13714.1|13717.4|13713.9|13720.2|13716.7|13717.3|13713.8|194
1695890100000|2023-09-28 08:35:00|13717.3|13713.8|13717.1|13713.6|13717.6|13714.9|13715.4|13712.9|121
1695890400000|2023-09-28 08:40:00|13717.2|13713.7|13716|13714|13718.1|13715.1|13715.9|13712.8|120
1695890700000|2023-09-28 08:45:00|13716.1|13714.1|13711.7|13709.7|13716.3|13714.3|13711.6|13709.6|169
1695891000000|2023-09-28 08:50:00|13711.8|13709.8|13713.5|13711.5|13713.5|13711.5|13710.9|13707.4|176
1695891300000|2023-09-28 08:55:00|13713.6|13711.6|13714|13712|13716.7|13714.2|13713.3|13711.1|219
1695891600000|2023-09-28 09:00:00|13714.1|13712.1|13714|13712|13716.4|13714.4|13713.6|13710.4|203
1695891900000|2023-09-28 09:05:00|13713.9|13711.9|13714.6|13711.1|13716.7|13713.9|13712.8|13710.1|262
1695892200000|2023-09-28 09:10:00|13714.5|13711|13713.7|13711.7|13715.1|13712.7|13711.9|13709.9|169
1695892500000|2023-09-28 09:15:00|13713.8|13711.8|13715.6|13713.6|13716|13714|13712.9|13709.4|203
1695892800000|2023-09-28 09:20:00|13715.5|13713.5|13713|13709.5|13716.3|13714.3|13712.8|13709.3|200
1695893100000|2023-09-28 09:25:00|13713.1|13709.6|13714.6|13711.1|13715.8|13712.3|13713|13709.6|169
1695893400000|2023-09-28 09:30:00|13714.7|13711.2|13712.4|13710.4|13714.7|13711.7|13711.8|13708.3|196
1695893700000|2023-09-28 09:35:00|13712.5|13710.5|13712.1|13708.6|13713.7|13711.2|13711.7|13708.3|161
1695894000000|2023-09-28 09:40:00|13712|13708.5|13703.7|13700.2|13712|13708.5|13702.9|13699.4|253
1695894300000|2023-09-28 09:45:00|13703.6|13700.1|13701|13697.5|13703.8|13700.7|13699.4|13697.1|229
1695894600000|2023-09-28 09:50:00|13701.1|13697.6|13702.9|13699.4|13703.5|13700|13699.1|13695.6|221
1695894900000|2023-09-28 09:55:00|13703|13699.5|13700.3|13696.8|13703.7|13701.3|13699.9|13696.4|205
1695895200000|2023-09-28 10:00:00|13700.4|13696.9|13700.5|13698.5|13700.6|13698.6|13696.7|13694.4|169
1695895500000|2023-09-28 10:05:00|13700.4|13698.4|13699.9|13697.9|13700.6|13698.6|13699.4|13696.6|116
1695895800000|2023-09-28 10:10:00|13700|13698|13700|13696.5|13701.4|13698.5|13698.3|13696.3|181
1695896100000|2023-09-28 10:15:00|13700.2|13696.7|13702.4|13698.9|13703.2|13700.5|13699.9|13696.4|180
1695896400000|2023-09-28 10:20:00|13702.3|13698.8|13701.5|13698|13703.3|13701.3|13701.3|13697.8|128
1695896700000|2023-09-28 10:25:00|13702.2|13698.7|13705.1|13703.1|13705.7|13703.7|13702.2|13698.7|172
1695897000000|2023-09-28 10:30:00|13705|13703|13704.8|13701.3|13705.1|13703|13703.8|13700.6|179
1695897300000|2023-09-28 10:35:00|13704.7|13701.2|13702.6|13700.6|13705|13702|13701.9|13699.9|153
1695897600000|2023-09-28 10:40:00|13702.7|13700.7|13700.8|13698.8|13702.9|13700.9|13700.8|13698.8|168
1695897900000|2023-09-28 10:45:00|13700.9|13698.9|13699.7|13697.7|13701.6|13699.6|13699|13697|158
1695898200000|2023-09-28 10:50:00|13699.6|13697.6|13700.4|13698.4|13702.5|13699.8|13699.6|13697.6|180
1695898500000|2023-09-28 10:55:00|13700.5|13698.5|13700.7|13697.2|13701.8|13699.1|13698.8|13696.1|173
1695898800000|2023-09-28 11:00:00|13700.8|13697.3|13700.5|13697|13700.8|13697.4|13698.6|13696.3|171
1695899100000|2023-09-28 11:05:00|13700.6|13697.1|13698.6|13695.1|13700.8|13697.3|13697.7|13694.2|205
1695899400000|2023-09-28 11:10:00|13698.7|13695.2|13698.4|13696.4|13698.8|13696.4|13697.2|13694.1|146
1695899700000|2023-09-28 11:15:00|13698.5|13696.5|13700.1|13698.1|13700.5|13698.5|13698.4|13696.4|112
1695900000000|2023-09-28 11:20:00|13700.2|13698.2|13697.7|13694.2|13701|13698.2|13697.1|13693.6|150
1695900300000|2023-09-28 11:25:00|13697.8|13694.3|13697.6|13694.1|13697.8|13694.6|13695.4|13691.9|155
1695900600000|2023-09-28 11:30:00|13697.5|13694|13697|13693.5|13698.3|13694.8|13696.7|13693.4|136
1695900900000|2023-09-28 11:35:00|13696.9|13693.4|13697.1|13693.6|13697.6|13695.2|13695|13691.5|228
1695901200000|2023-09-28 11:40:00|13697|13693.5|13693|13689.5|13697|13693.5|13692.8|13689.3|165
1695901500000|2023-09-28 11:45:00|13693.1|13689.6|13694.5|13691|13694.7|13691.2|13692.9|13689.4|152
1695901800000|2023-09-28 11:50:00|13694.4|13690.9|13690.7|13688.7|13694.5|13691|13690.1|13687.4|220
1695902100000|2023-09-28 11:55:00|13690.8|13688.8|13694.4|13690.9|13694.8|13691.3|13690.8|13688|151
1695902400000|2023-09-28 12:00:00|13694.5|13691|13691.3|13689.3|13695.4|13691.9|13691.2|13689.2|223
1695902700000|2023-09-28 12:05:00|13691.2|13689.2|13692.8|13690.8|13692.9|13690.9|13689.9|13686.9|279
1695903000000|2023-09-28 12:10:00|13692.7|13690.7|13693.4|13691.4|13695.4|13693.4|13692.2|13690.2|178
1695903300000|2023-09-28 12:15:00|13693.5|13691.5|13691.3|13689.3|13694.8|13691.8|13690.9|13688.9|147
1695903600000|2023-09-28 12:20:00|13691.4|13689.4|13691.4|13689.4|13693.6|13690.4|13689.9|13686.4|239
1695903900000|2023-09-28 12:25:00|13691|13689|13693.2|13682.9|13695.1|13690.8|13688.4|13682.9|263
1695904200000|2023-09-28 12:30:00|13693.4|13682.1|13679.2|13675.7|13694.7|13688.6|13678.9|13675.4|469
1695904500000|2023-09-28 12:35:00|13679.1|13675.6|13690.8|13687.3|13692.2|13688.7|13678.6|13675.1|384
1695904800000|2023-09-28 12:40:00|13690.9|13687.4|13700.5|13697|13700.5|13697|13690.1|13686.6|422
1695905100000|2023-09-28 12:45:00|13700.6|13697.1|13707.5|13704|13707.5|13704|13700.5|13697|471
1695905400000|2023-09-28 12:50:00|13707.4|13703.9|13701.9|13698.4|13710.2|13706.7|13700.2|13696.7|526
1695905700000|2023-09-28 12:55:00|13701.8|13698.3|13708.7|13705.2|13709.9|13706.4|13700.9|13697.4|435
1695906000000|2023-09-28 13:00:00|13709.1|13705.6|13700.4|13696.9|13709.9|13706.4|13698.6|13695.1|444
1695906300000|2023-09-28 13:05:00|13700.3|13696.8|13695.7|13692.2|13700.4|13696.9|13693|13689.7|391
1695906600000|2023-09-28 13:10:00|13695.6|13692.1|13697.9|13695.9|13699.3|13696.7|13694|13690.5|294
1695906900000|2023-09-28 13:15:00|13697.8|13695.8|13701.2|13697.7|13701.7|13698.4|13695.8|13693.3|357
1695907200000|2023-09-28 13:20:00|13701.1|13697.6|13696|13692.5|13702.4|13698.9|13693.8|13690.3|368
1695907500000|2023-09-28 13:25:00|13696.1|13692.6|13690.9|13687.4|13696.3|13692.8|13690.5|13687|357
1695907800000|2023-09-28 13:30:00|13690.8|13687.3|13685.7|13683.7|13690.8|13687.3|13685.7|13683.6|371
1695908100000|2023-09-28 13:35:00|13685.6|13683.6|13689.3|13687.3|13691.9|13688.4|13682.9|13679.4|359
1695908400000|2023-09-28 13:40:00|13689.4|13687.4|13696|13692.5|13698|13694.5|13688.7|13685.2|410
1695908700000|2023-09-28 13:45:00|13695.9|13692.4|13695.5|13692|13697.3|13693.8|13692.5|13689|416
1695909000000|2023-09-28 13:50:00|13695.6|13692.1|13689.9|13686.4|13695.6|13692.1|13689.7|13686.2|424
1695909300000|2023-09-28 13:55:00|13689.7|13686.2|13688.1|13684.6|13689.8|13686.3|13687.6|13684.1|261
1695909600000|2023-09-28 14:00:00|13687.9|13684.4|13682.8|13679.3|13687.9|13684.4|13679.8|13676.3|465
1695909900000|2023-09-28 14:05:00|13682.7|13679.2|13677.9|13674.4|13685|13682.2|13675.9|13672.4|321
1695910200000|2023-09-28 14:10:00|13678|13674.5|13675.8|13672.3|13678.9|13675.9|13675.3|13672|354
1695910500000|2023-09-28 14:15:00|13675.9|13672.4|13678.1|13674.6|13684.4|13682.4|13675.7|13672.2|370
1695910800000|2023-09-28 14:20:00|13678|13674.5|13675.6|13672.1|13678.4|13674.9|13675.5|13672.1|294
1695911100000|2023-09-28 14:25:00|13675.5|13672|13675.7|13673.7|13678.3|13675.6|13675|13671.8|339
1695911400000|2023-09-28 14:30:00|13675.6|13673.6|13679.7|13677.7|13684.2|13680.7|13675.5|13673.5|404
1695911700000|2023-09-28 14:35:00|13679.6|13677.6|13680.3|13678.3|13682.4|13680.4|13677.8|13675.1|266
1695912000000|2023-09-28 14:40:00|13680.2|13678.2|13676|13674|13682.4|13678.9|13676|13673.5|327
1695912300000|2023-09-28 14:45:00|13675.9|13673.9|13672.8|13669.3|13675.9|13673.9|13672|13669|211
1695912600000|2023-09-28 14:50:00|13672.7|13669.2|13670.2|13668.2|13673.4|13671.1|13669.4|13667.4|213
1695912900000|2023-09-28 14:55:00|13670.3|13668.3|13668.1|13664.6|13670.8|13668.8|13667|13663.6|300
1695913200000|2023-09-28 15:00:00|13668.2|13664.7|13668.6|13665.1|13668.7|13665.7|13664.8|13661.3|347
1695913500000|2023-09-28 15:05:00|13668.5|13665|13670.9|13667.4|13671.5|13668|13666.5|13663|324
1695913800000|2023-09-28 15:10:00|13670.8|13667.3|13676.6|13673.1|13677.1|13673.6|13670.6|13667.1|373
1695914100000|2023-09-28 15:15:00|13676.7|13673.2|13677.8|13674.3|13678.9|13675.4|13675.2|13671.7|307
1695914400000|2023-09-28 15:20:00|13677.9|13674.4|13676|13672.5|13681.9|13678.4|13676|13672.5|233
1695914700000|2023-09-28 15:25:00|13676.1|13672.6|13675.6|13672.1|13677.6|13674.1|13673.5|13670.7|307
1695915000000|2023-09-28 15:30:00|13675.5|13672|13670.2|13666.7|13675.6|13672.1|13669.5|13666|316
1695915300000|2023-09-28 15:35:00|13670.1|13666.6|13667.8|13664.3|13671.3|13667.8|13667.7|13664.2|370
1695915600000|2023-09-28 15:40:00|13667.9|13664.4|13662|13658.5|13668.5|13665|13661.8|13658.3|348
1695915900000|2023-09-28 15:45:00|13662.1|13658.6|13657.4|13653.9|13662.9|13659.4|13657.1|13653.6|305
1695916200000|2023-09-28 15:50:00|13657.3|13653.8|13655.6|13652.1|13657.8|13654.3|13654.9|13651.4|178
1695916500000|2023-09-28 15:55:00|13655.7|13652.2|13653|13649.5|13656.6|13653.1|13652.6|13649.1|222
1695916800000|2023-09-28 16:00:00|13653.1|13649.6|13654|13650.5|13655.6|13652.1|13652.3|13648.8|252
1695917100000|2023-09-28 16:05:00|13654.1|13650.6|13656|13654|13657.7|13654.3|13654.1|13650.6|283
1695917400000|2023-09-28 16:10:00|13656.1|13654.1|13657.6|13655.6|13658.1|13655.7|13655.9|13653.5|205
1695917700000|2023-09-28 16:15:00|13657.5|13655.5|13655|13653|13658.4|13655.6|13654.5|13652.2|216
1695918000000|2023-09-28 16:20:00|13654.9|13652.9|13653.8|13651.8|13656|13654|13653.7|13651|170
1695918300000|2023-09-28 16:25:00|13653.6|13651.6|13648.7|13646.7|13653.9|13651.9|13648.7|13646.2|242
1695918600000|2023-09-28 16:30:00|13648.8|13646.8|13645.9|13642.4|13648.8|13646.8|13645.8|13642.4|145
1695918900000|2023-09-28 16:35:00|13645.8|13642.3|13650.2|13646.7|13650.3|13646.8|13645.6|13642.1|132
1695919200000|2023-09-28 16:40:00|13650.1|13646.6|13648.5|13646.5|13650.2|13647.3|13648|13645.5|163
1695919500000|2023-09-28 16:45:00|13648.4|13646.4|13652.7|13649.2|13652.7|13649.2|13648.3|13646.3|190
1695919800000|2023-09-28 16:50:00|13652.8|13649.3|13656.6|13653.1|13656.7|13653.2|13651.8|13648.3|272
1695920100000|2023-09-28 16:55:00|13656.7|13653.2|13658.8|13655.3|13658.9|13655.4|13656|13652.5|295
1695920400000|2023-09-28 17:00:00|13658.9|13655.4|13663|13659.5|13663|13659.5|13657.4|13653.9|294
1695920700000|2023-09-28 17:05:00|13662.9|13659.4|13659.1|13655.6|13664.5|13661|13658.9|13655.4|239
1695921000000|2023-09-28 17:10:00|13659.2|13655.7|13661.1|13657.6|13662.8|13659.3|13658.9|13655.4|232
1695921300000|2023-09-28 17:15:00|13661|13657.5|13662.9|13659.4|13664|13660.5|13660.8|13657.3|329
1695921600000|2023-09-28 17:20:00|13663|13659.5|13661.2|13657.7|13663.8|13660.3|13660.1|13656.6|300
1695921900000|2023-09-28 17:25:00|13661.1|13657.6|13666.8|13663.3|13666.9|13663.4|13661.1|13657.6|221
1695922200000|2023-09-28 17:30:00|13666.9|13663.4|13669.8|13667.8|13669.9|13667.9|13666.8|13663.3|232
1695922500000|2023-09-28 17:35:00|13670.5|13667|13667.6|13664.1|13670.8|13667.9|13666.8|13664.1|206
1695922800000|2023-09-28 17:40:00|13667.5|13664|13670.9|13668.9|13672|13669.1|13667.1|13664|220
1695923100000|2023-09-28 17:45:00|13670.8|13668.8|13670.5|13667|13671.9|13669.2|13668.9|13666|299
1695923400000|2023-09-28 17:50:00|13670.6|13667.1|13670.4|13666.9|13671.6|13668.9|13668.9|13665.4|210
1695923700000|2023-09-28 17:55:00|13670.8|13667.3|13673.2|13669.7|13673.7|13670.2|13670.1|13667.3|165
1695924000000|2023-09-28 18:00:00|13672.9|13669.4|13674|13670.5|13674|13670.5|13671.5|13668|193
1695924300000|2023-09-28 18:05:00|13673.9|13670.4|13673.4|13669.9|13674.8|13671.3|13673.1|13669.6|136
1695924600000|2023-09-28 18:10:00|13673.3|13669.8|13669.2|13665.7|13673.4|13669.9|13669.1|13665.6|189
1695924900000|2023-09-28 18:15:00|13669.3|13665.8|13668.4|13664.9|13669.6|13666.1|13667.6|13664.1|150
1695925200000|2023-09-28 18:20:00|13668.2|13664.7|13667.7|13664.2|13668.8|13665.3|13667.5|13664|151
1695925500000|2023-09-28 18:25:00|13667.8|13664.3|13666.1|13664.1|13667.9|13664.4|13664.9|13661.8|171
1695925800000|2023-09-28 18:30:00|13666|13664|13670.2|13666.7|13670.2|13666.7|13665.4|13662.4|227
1695926100000|2023-09-28 18:35:00|13670.3|13666.8|13668.9|13666.9|13672.7|13669.3|13668.6|13665.8|249
1695926400000|2023-09-28 18:40:00|13668.8|13666.8|13666.8|13663.3|13669.2|13667.2|13664.8|13662.4|217
1695926700000|2023-09-28 18:45:00|13666.9|13663.4|13667.8|13664.3|13668.2|13664.9|13664.2|13661.4|244
1695927000000|2023-09-28 18:50:00|13667.9|13664.4|13667.6|13664.1|13668.1|13664.6|13665.8|13662.4|248
1695927300000|2023-09-28 18:55:00|13667.7|13664.2|13665.8|13663.8|13669.4|13665.9|13665.6|13662.4|283
1695927600000|2023-09-28 19:00:00|13665.7|13663.7|13665.9|13662.4|13667.6|13664.1|13665.7|13662.2|175
1695927900000|2023-09-28 19:05:00|13665.8|13662.3|13667.5|13664|13668|13664.5|13665.3|13662.2|173
1695928200000|2023-09-28 19:10:00|13667.6|13664.1|13666.9|13663.4|13668|13664.5|13666.7|13663.2|234
1695928500000|2023-09-28 19:15:00|13666.8|13663.3|13667.2|13663.7|13667.5|13664|13666|13662.5|197
1695928800000|2023-09-28 19:20:00|13667.3|13663.8|13666.9|13663.4|13669.7|13666.2|13666.9|13663.4|145
1695929100000|2023-09-28 19:25:00|13666.8|13663.3|13665.1|13661.6|13666.8|13663.3|13664.8|13661.3|124
1695929400000|2023-09-28 19:30:00|13665|13661.5|13667|13663.5|13667|13663.5|13664.4|13660.9|131
1695929700000|2023-09-28 19:35:00|13666.9|13663.4|13667.2|13663.7|13668.7|13665.2|13666.8|13663.3|154
1695930000000|2023-09-28 19:40:00|13667.3|13663.8|13666|13662.5|13667.4|13663.9|13665.3|13661.8|147
1695930300000|2023-09-28 19:45:00|13665.9|13662.4|13665|13661.5|13666.1|13662.6|13664.9|13661.4|169
1695930600000|2023-09-28 19:50:00|13665.1|13661.6|13664.7|13661.2|13665.2|13661.7|13664.3|13660.8|152
1695930900000|2023-09-28 19:55:00|13664.6|13661.1|13662.5|13659|13664.8|13661.3|13662.1|13658.6|126
1695931200000|2023-09-28 20:00:00|13662.6|13659.1|13663|13659.5|13663.3|13659.8|13661.7|13658.2|133
1695931500000|2023-09-28 20:05:00|13663.1|13659.6|13662.7|13659.2|13663.1|13659.6|13662.6|13659.1|58
1695931800000|2023-09-28 20:10:00|13662.6|13659.1|13662.9|13659.4|13664.7|13661.2|13662.5|13659|76
1695932100000|2023-09-28 20:15:00|13663|13659.5|13661.5|13658|13663|13659.5|13661.5|13658|85
1695932400000|2023-09-28 20:20:00|13661.6|13658.1|13661.4|13657.9|13662.3|13658.8|13661.2|13657.7|54
1695932700000|2023-09-28 20:25:00|13661.5|13658|13661.4|13657.9|13661.7|13658.2|13660.7|13657.2|73
1695933000000|2023-09-28 20:30:00|13661.6|13658.1|13661.3|13657.8|13661.7|13658.2|13661.3|13657.8|22
1695933300000|2023-09-28 20:35:00|13661.4|13657.9|13661.3|13657.8|13661.4|13657.9|13661.2|13657.7|14
1695933600000|2023-09-28 20:40:00|13661.4|13657.9|13661.2|13657.7|13661.4|13657.9|13661.1|13657.6|18
1695933900000|2023-09-28 20:45:00|13661.1|13657.6|13659.5|13656|13661.3|13657.8|13659.4|13655.9|40
1695934200000|2023-09-28 20:50:00|13659.4|13655.9|13659.1|13655.6|13659.4|13655.9|13659.1|13655.6|24
1695934500000|2023-09-28 20:55:00|13659.2|13655.7|13661.6|13655.1|13662|13655.8|13659|13654.5|83
1695934800000|2023-09-28 21:00:00|13667.3|13651.3|13667|13651|13667.3|13651.3|13666.3|13650.3|24
1695935100000|2023-09-28 21:05:00|13666.8|13650.8|13666.8|13650.8|13666.9|13650.9|13666.6|13650.6|12
1695935400000|2023-09-28 21:10:00|13666.7|13650.7|13667|13651|13667.1|13651.1|13666.7|13650.7|12
1695935700000|2023-09-28 21:15:00|13667.1|13651.1|13666.9|13650.9|13667.2|13651.2|13666.9|13650.9|10
1695936000000|2023-09-28 21:20:00|13667.2|13651.2|13667|13651|13667.2|13651.2|13666.9|13650.9|3
1695936300000|2023-09-28 21:25:00|13666.9|13650.9|13667.1|13651.1|13667.1|13651.1|13666.9|13650.9|2
1695936600000|2023-09-28 21:30:00|13667|13651|13667.2|13651.2|13667.2|13651.2|13666.5|13650.5|30
1695936900000|2023-09-28 21:35:00|13666.9|13650.9|13666.5|13650.5|13667|13651|13666.5|13650.5|24
1695937200000|2023-09-28 21:40:00|13667|13651|13666.8|13650.8|13667.1|13651.1|13666.3|13650.3|37
1695937500000|2023-09-28 21:45:00|13667.1|13651.1|13667.7|13652.2|13669.7|13653.7|13666.1|13650.1|271
1695937800000|2023-09-28 21:50:00|13667.6|13652.1|13668.5|13652.5|13669.2|13653.2|13667.5|13651.5|322
1695938100000|2023-09-28 21:55:00|13668.3|13652.3|13668.5|13652.5|13669|13653|13668|13652|156
1695938400000|2023-09-28 22:00:00|13668.7|13652.7|13664.1|13654.4|13669.5|13655.1|13663.3|13650.6|249
1695938700000|2023-09-28 22:05:00|13664|13654.3|13662.8|13655.8|13664.3|13655.8|13662.8|13653.3|107
1695939000000|2023-09-28 22:10:00|13663.5|13655.7|13659.2|13653.7|13664.8|13655.8|13657.7|13650.9|427
1695939300000|2023-09-28 22:15:00|13659.1|13653.6|13658.1|13654.5|13659.6|13654.9|13658.1|13653.6|139
1695939600000|2023-09-28 22:20:00|13658|13653.8|13657.3|13653.4|13658|13654|13657.2|13653.4|58
1695939900000|2023-09-28 22:25:00|13657.2|13653.7|13657.6|13654.1|13657.7|13654.2|13657.1|13653.5|56
1695940200000|2023-09-28 22:30:00|13657.7|13654.2|13657.6|13654.1|13657.7|13654.2|13657.6|13654.1|22
1695940500000|2023-09-28 22:35:00|13657.7|13654.2|13656.3|13652.8|13657.7|13654.2|13656.3|13652.8|57
1695940800000|2023-09-28 22:40:00|13656.5|13653|13658.1|13654.6|13658.7|13655.2|13656.4|13652.9|43
1695941100000|2023-09-28 22:45:00|13658.2|13654.7|13658|13654.5|13658.2|13654.7|13657.5|13654|54
1695941400000|2023-09-28 22:50:00|13658.1|13654.6|13657.8|13654.3|13658.1|13654.6|13657.7|13654.2|28
1695941700000|2023-09-28 22:55:00|13657.9|13654.4|13659.8|13656.3|13660|13656.5|13657.8|13654.3|55
1695942000000|2023-09-28 23:00:00|13659.9|13656.4|13660.4|13656.9|13660.6|13657.1|13659.5|13656|63
1695942300000|2023-09-28 23:05:00|13660.3|13656.8|13659.5|13656|13661|13657.5|13659|13655.5|125
1695942600000|2023-09-28 23:10:00|13659.4|13655.9|13659.8|13656.3|13661.3|13657.8|13659.3|13655.8|105
1695942900000|2023-09-28 23:15:00|13659.9|13656.4|13659.9|13656.4|13660|13657.1|13658.8|13655.3|70
1695943200000|2023-09-28 23:20:00|13659.8|13656.3|13661|13657.5|13661|13657.5|13659.8|13656.3|29
1695943500000|2023-09-28 23:25:00|13660.9|13657.4|13661.1|13657.6|13661.1|13657.6|13660.9|13657.4|33
1695943800000|2023-09-28 23:30:00|13661|13657.5|13661.8|13658.3|13662.2|13658.7|13660|13656.5|58
1695944100000|2023-09-28 23:35:00|13661.9|13658.4|13663.2|13659.7|13663.3|13659.8|13661.6|13658.1|86
1695944400000|2023-09-28 23:40:00|13663.3|13659.8|13663.8|13660.3|13664.1|13661.3|13663.1|13659.6|79
1695944700000|2023-09-28 23:45:00|13663.7|13660.2|13663.6|13660.1|13663.8|13660.3|13662.9|13659.4|60
1695945000000|2023-09-28 23:50:00|13663.4|13659.9|13662.9|13660.9|13663.5|13660.9|13662.6|13659.8|52
1695945300000|2023-09-28 23:55:00|13662.8|13660.8|13662.5|13659|13663.7|13661.1|13661.9|13658.9|58
1695945600000|2023-09-29 00:00:00|13662.6|13659.1|13661|13659|13662.8|13660|13659.8|13657|138
1695945900000|2023-09-29 00:05:00|13661.1|13659.1|13663.1|13659.6|13663.1|13660.4|13661|13658.7|109
1695946200000|2023-09-29 00:10:00|13663.4|13659.9|13660.5|13658.5|13663.4|13660.7|13660.4|13658.4|107
1695946500000|2023-09-29 00:15:00|13660.4|13658.4|13659.9|13657.9|13660.8|13658.8|13659.7|13657.7|98
1695946800000|2023-09-29 00:20:00|13660|13658|13660.1|13658.1|13660.9|13658.3|13659.7|13656.7|97
1695947100000|2023-09-29 00:25:00|13660.2|13658.2|13659.9|13657.9|13660.3|13658.3|13658.8|13656.1|100
1695947400000|2023-09-29 00:30:00|13659.8|13657.8|13659.6|13657.6|13660.3|13658.3|13658.9|13656.9|84
1695947700000|2023-09-29 00:35:00|13659.7|13657.7|13658.7|13656.7|13659.8|13657.8|13657.3|13654.6|150
1695948000000|2023-09-29 00:40:00|13658.8|13656.8|13663.4|13661.4|13664.3|13661.4|13657.9|13655.9|153
1695948300000|2023-09-29 00:45:00|13663.3|13661.3|13664.9|13662.9|13665.3|13663.3|13663|13661|150
1695948600000|2023-09-29 00:50:00|13665|13663|13666.6|13663.1|13669.3|13665.8|13664.9|13662.9|232
1695948900000|2023-09-29 00:55:00|13666.7|13663.2|13661.3|13659.3|13666.7|13663.6|13661.1|13659.1|155
1695949200000|2023-09-29 01:00:00|13661.4|13659.4|13663.7|13660.2|13664|13660.5|13660.7|13658.1|173
1695949500000|2023-09-29 01:05:00|13663.8|13660.3|13661.5|13659.5|13665.1|13661.6|13661.5|13659.1|147
1695949800000|2023-09-29 01:10:00|13661.6|13659.6|13664.2|13660.7|13664.9|13661.4|13661.5|13658|179
1695950100000|2023-09-29 01:15:00|13664.3|13660.8|13664.5|13662.5|13664.6|13662.5|13662.7|13659.2|110
1695950400000|2023-09-29 01:20:00|13664.4|13662.4|13662.6|13660.6|13664.4|13662.4|13661|13657.5|127
1695950700000|2023-09-29 01:25:00|13662.5|13660.5|13664.6|13662.6|13664.7|13662.7|13662.5|13660.1|186
1695951000000|2023-09-29 01:30:00|13664.7|13662.7|13663|13661|13666.2|13663.5|13660.8|13657.3|261
1695951300000|2023-09-29 01:35:00|13663.1|13661.1|13663.4|13661.4|13663.5|13661.5|13661.3|13659.3|144
1695951600000|2023-09-29 01:40:00|13663.3|13661.3|13663|13661|13663.5|13661.5|13661.1|13658.4|121
1695951900000|2023-09-29 01:45:00|13662.9|13660.9|13660.1|13658.1|13663.2|13661.2|13659.2|13657.2|150
1695952200000|2023-09-29 01:50:00|13660|13658|13656.8|13654.8|13661|13658.7|13656.8|13654.8|183
1695952500000|2023-09-29 01:55:00|13656.9|13654.9|13657.4|13655.4|13657.6|13655.6|13656.2|13654.2|101
1695952800000|2023-09-29 02:00:00|13657.5|13655.5|13651.9|13648.4|13658|13655.6|13651.3|13648|234
1695953100000|2023-09-29 02:05:00|13651.8|13648.3|13652.4|13648.9|13653.9|13651.5|13650.9|13647.9|224
1695953400000|2023-09-29 02:10:00|13652.3|13648.8|13651.5|13649.5|13652.7|13649.9|13650.9|13648.7|134
1695953700000|2023-09-29 02:15:00|13651.4|13649.4|13648.1|13644.6|13652.1|13650.1|13647.9|13644.4|150
1695954000000|2023-09-29 02:20:00|13648|13644.5|13646.8|13644.8|13649.4|13647.4|13646.1|13643.6|172
1695954300000|2023-09-29 02:25:00|13646.7|13644.7|13647.2|13645.2|13648.6|13646.6|13646.7|13644.7|133
1695954600000|2023-09-29 02:30:00|13647.3|13645.3|13650.8|13648.8|13651.7|13649.1|13647.3|13645.3|165
1695954900000|2023-09-29 02:35:00|13650.7|13648.7|13650.1|13648.1|13651.7|13648.7|13649.6|13646.8|210
1695955200000|2023-09-29 02:40:00|13650.2|13648.2|13648.6|13646.6|13650.9|13648.5|13647.8|13644.3|155
1695955500000|2023-09-29 02:45:00|13648.7|13646.7|13649.7|13646.2|13649.9|13647.6|13647.7|13645.7|167
1695955800000|2023-09-29 02:50:00|13649.8|13646.3|13646.7|13644.7|13649.8|13647.1|13646.2|13644|174
1695956100000|2023-09-29 02:55:00|13647|13645|13648.1|13644.6|13648.8|13646.2|13646.3|13644.3|156
1695956400000|2023-09-29 03:00:00|13648|13644.5|13648.5|13645|13651.6|13648.1|13647.8|13644.3|165
1695956700000|2023-09-29 03:05:00|13648.4|13644.9|13652.7|13650.7|13653.5|13650.7|13648|13644.9|171
1695957000000|2023-09-29 03:10:00|13652.6|13650.6|13650.9|13648.9|13652.6|13650.6|13650.8|13648.8|155
1695957300000|2023-09-29 03:15:00|13651|13649|13649.6|13647.6|13651.2|13649.2|13649.6|13647.6|108
1695957600000|2023-09-29 03:20:00|13649.7|13647.7|13648.7|13646.7|13649.7|13647.7|13648.6|13646.6|95
1695957900000|2023-09-29 03:25:00|13648.8|13646.8|13648.2|13646.2|13649|13647|13647.7|13645.7|121
1695958200000|2023-09-29 03:30:00|13648.3|13646.3|13647.7|13644.2|13648.7|13646.3|13647.3|13644.1|81
1695958500000|2023-09-29 03:35:00|13647.6|13644.1|13643.7|13641.7|13647.7|13644.6|13642.8|13640.8|113
1695958800000|2023-09-29 03:40:00|13643.6|13641.6|13646|13644|13646.3|13644.3|13643.2|13641.2|129
1695959100000|2023-09-29 03:45:00|13645.9|13643.9|13646.2|13644.2|13646.7|13644.7|13645.3|13643.3|123
1695959400000|2023-09-29 03:50:00|13646.3|13644.3|13646.8|13644.8|13647.9|13645.2|13646.2|13644|84
1695959700000|2023-09-29 03:55:00|13646.7|13644.7|13647.8|13645.8|13648.7|13646.2|13646.3|13643.7|119
1695960000000|2023-09-29 04:00:00|13648.2|13646.2|13647.9|13645.9|13650.2|13647.1|13647.4|13644.8|225
1695960300000|2023-09-29 04:05:00|13648|13646|13648.9|13646.9|13649.6|13647.6|13647.6|13645.6|121
1695960600000|2023-09-29 04:10:00|13648.8|13646.8|13647.7|13645.7|13649.3|13647.2|13647.2|13644.5|147
1695960900000|2023-09-29 04:15:00|13647.6|13645.6|13647.9|13645.9|13648.3|13646.3|13647|13644.4|158
1695961200000|2023-09-29 04:20:00|13647.5|13645.5|13648.7|13646.7|13648.7|13646.7|13647.4|13645.4|59
1695961500000|2023-09-29 04:25:00|13648.6|13646.6|13646.3|13644.3|13648.7|13646.7|13645.8|13643.6|145
1695961800000|2023-09-29 04:30:00|13646.2|13644.2|13646.7|13643.2|13647.8|13644.9|13645.4|13642.5|113
1695962100000|2023-09-29 04:35:00|13646.8|13643.3|13645.7|13643.7|13646.9|13644.2|13645.2|13643.2|122
1695962400000|2023-09-29 04:40:00|13645.6|13643.6|13644.8|13642.8|13645.6|13643.6|13643.8|13641.8|115
1695962700000|2023-09-29 04:45:00|13644.9|13642.9|13645.9|13643.9|13646.6|13644.6|13644.8|13642.8|149
1695963000000|2023-09-29 04:50:00|13646|13644|13645.4|13643.4|13646.1|13644.1|13644.9|13642|112
1695963300000|2023-09-29 04:55:00|13645.5|13643.5|13647.5|13645.5|13647.6|13645.6|13644.8|13642.8|71
1695963600000|2023-09-29 05:00:00|13647.6|13645.6|13647.6|13645.6|13647.9|13645.9|13647|13645|78
1695963900000|2023-09-29 05:05:00|13647.5|13645.5|13647.9|13644.4|13648.2|13645.6|13646.8|13644.4|85
1695964200000|2023-09-29 05:10:00|13648|13644.5|13645.6|13643.6|13648.1|13644.6|13644.9|13642.8|79
1695964500000|2023-09-29 05:15:00|13645.5|13643.5|13645.1|13643.1|13646.6|13644.6|13645.1|13643.1|82
1695964800000|2023-09-29 05:20:00|13645.2|13643.2|13645.3|13643.3|13645.5|13643.5|13644.3|13642.3|71
1695965100000|2023-09-29 05:25:00|13645.4|13643.4|13647.3|13645.3|13647.5|13645.5|13645|13643|104
1695965400000|2023-09-29 05:30:00|13647.2|13645.2|13647.8|13645.8|13648.4|13646.4|13647.1|13645.1|85
1695965700000|2023-09-29 05:35:00|13647.9|13645.9|13648.7|13646.7|13648.8|13646.8|13647.5|13645.5|107
1695966000000|2023-09-29 05:40:00|13648.8|13646.8|13649|13647|13649.6|13647.6|13647.8|13645.1|151
1695966300000|2023-09-29 05:45:00|13648.7|13646.7|13647.4|13645.4|13648.8|13646.8|13647.4|13645.4|96
1695966600000|2023-09-29 05:50:00|13647.5|13645.5|13648.3|13646.3|13648.6|13646.6|13646.7|13644.7|129
1695966900000|2023-09-29 05:55:00|13648.2|13646.2|13648.7|13646.7|13648.7|13646.7|13645.6|13643.1|158
1695967200000|2023-09-29 06:00:00|13649|13647|13644.7|13642.7|13649.3|13647.2|13644.1|13641|201
1695967500000|2023-09-29 06:05:00|13644.6|13642.6|13641.6|13639.6|13644.6|13642.6|13641.5|13639|191
1695967800000|2023-09-29 06:10:00|13641.5|13639.5|13638.6|13636.6|13641.6|13639.6|13638|13636|206
1695968100000|2023-09-29 06:15:00|13638.5|13636.5|13633.9|13630.4|13639.6|13636.6|13633.1|13630.2|238
1695968400000|2023-09-29 06:20:00|13634|13630.5|13632.7|13630.7|13635|13633|13631.9|13629.9|188
1695968700000|2023-09-29 06:25:00|13632.6|13630.6|13630.2|13628.2|13632.6|13630.6|13628.6|13626.6|163
1695969000000|2023-09-29 06:30:00|13629.9|13627.9|13632.1|13630.1|13633.3|13630.4|13629.5|13627.5|176
1695969300000|2023-09-29 06:35:00|13632|13630|13626.5|13624.5|13632.2|13630.2|13626.4|13623.9|149
1695969600000|2023-09-29 06:40:00|13626.4|13624.4|13624.2|13622.2|13628.1|13626.1|13624.2|13622.2|219
1695969900000|2023-09-29 06:45:00|13624.6|13622.6|13624.7|13622.7|13626.7|13624.7|13621.4|13619.4|224
1695970200000|2023-09-29 06:50:00|13624.8|13622.8|13622.1|13620.1|13625.2|13623.2|13620.7|13618.7|209
1695970500000|2023-09-29 06:55:00|13622.2|13620.2|13622.5|13620.5|13623.8|13621.8|13620|13618|288
1695970800000|2023-09-29 07:00:00|13622.6|13620.6|13621.7|13619.7|13623.2|13621.1|13620.1|13618.1|247
1695971100000|2023-09-29 07:05:00|13621.2|13619.2|13617.7|13614.2|13621.2|13619.2|13616.2|13613|259
1695971400000|2023-09-29 07:10:00|13617.6|13614.1|13620.7|13617.2|13621.1|13618.6|13617.6|13614.1|238
1695971700000|2023-09-29 07:15:00|13620.5|13617|13617.2|13613.7|13620.6|13618.4|13617.2|13613.7|215
1695972000000|2023-09-29 07:20:00|13617.3|13613.8|13618.2|13614.7|13619.1|13615.6|13617.2|13613.7|196
1695972300000|2023-09-29 07:25:00|13618.1|13614.6|13620.8|13617.3|13621.1|13617.6|13618|13614.6|147
1695972600000|2023-09-29 07:30:00|13620.9|13617.4|13614.4|13610.9|13620.9|13617.9|13614.2|13610.7|185
1695972900000|2023-09-29 07:35:00|13614.5|13611|13610.5|13608.5|13614.9|13611.4|13609.3|13605.9|229
1695973200000|2023-09-29 07:40:00|13610.4|13608.4|13617.2|13613.7|13617.6|13615|13609.5|13606|207
1695973500000|2023-09-29 07:45:00|13617.1|13613.6|13617.9|13615.9|13619.6|13616.1|13617.1|13613.6|211
1695973800000|2023-09-29 07:50:00|13618|13616|13617.2|13613.7|13619.2|13616.5|13616.2|13613.4|156
1695974100000|2023-09-29 07:55:00|13617.3|13613.8|13618.4|13616.4|13620.4|13618.4|13615.4|13613.3|170
1695974400000|2023-09-29 08:00:00|13618|13616|13622.2|13620.2|13623|13620.8|13617.6|13615.6|288
1695974700000|2023-09-29 08:05:00|13622.1|13620.1|13623|13621|13624.8|13621.8|13621.5|13619.2|226
1695975000000|2023-09-29 08:10:00|13622.9|13620.9|13622.1|13620.1|13624.9|13621.7|13619.9|13617.8|243
1695975300000|2023-09-29 08:15:00|13623.2|13619.7|13622.5|13620.5|13626|13622.5|13621.7|13618.9|251
1695975600000|2023-09-29 08:20:00|13622.6|13620.6|13619.7|13616.2|13622.7|13620.7|13618.5|13616.2|180
1695975900000|2023-09-29 08:25:00|13619.8|13616.3|13620.4|13616.9|13620.7|13618.2|13618.4|13614.9|214
1695976200000|2023-09-29 08:30:00|13620.5|13617|13618|13616|13621.7|13618.2|13618|13615|205
1695976500000|2023-09-29 08:35:00|13618.1|13616.1|13616.1|13614.1|13618.1|13616.1|13615.9|13613.9|139
1695976800000|2023-09-29 08:40:00|13616|13614|13617.9|13615.9|13617.9|13615.9|13615.1|13613.1|152
1695977100000|2023-09-29 08:45:00|13617.7|13615.7|13623.1|13621.1|13623.3|13621.3|13617.1|13615.1|174
1695977400000|2023-09-29 08:50:00|13622.9|13620.9|13621.4|13619.4|13624.4|13622.4|13621.4|13618.9|174
1695977700000|2023-09-29 08:55:00|13621.3|13619.3|13625.7|13622.2|13625.8|13623.2|13620.6|13618.1|218
1695978000000|2023-09-29 09:00:00|13625.1|13623.1|13627.4|13625.4|13629.2|13626.5|13625.1|13622.6|238
1695978300000|2023-09-29 09:05:00|13627.5|13625.5|13622|13620|13627.5|13625.5|13621.9|13619.3|178
1695978600000|2023-09-29 09:10:00|13621.9|13619.9|13622.9|13620.9|13623.3|13621.3|13621.9|13619.9|168
1695978900000|2023-09-29 09:15:00|13622.8|13620.8|13623.6|13621.6|13624.5|13622.5|13621.5|13619.5|192
1695979200000|2023-09-29 09:20:00|13623.5|13621.5|13623.2|13621.2|13625.4|13622.1|13622.8|13620.2|157
1695979500000|2023-09-29 09:25:00|13623.3|13621.3|13623.6|13621.6|13623.6|13621.6|13622.7|13619.8|139
1695979800000|2023-09-29 09:30:00|13623.7|13621.7|13623.7|13621.7|13625.9|13623.6|13623.5|13620.8|174
1695980100000|2023-09-29 09:35:00|13623.8|13621.8|13623.4|13621.4|13624.7|13622.7|13622.5|13620.5|165
1695980400000|2023-09-29 09:40:00|13623.7|13621.7|13621.3|13619.3|13624.1|13622.1|13620.8|13618.8|165
1695980700000|2023-09-29 09:45:00|13621.4|13619.4|13621.3|13619.3|13622.7|13620.7|13621.1|13618.5|164
1695981000000|2023-09-29 09:50:00|13621.1|13619.1|13621.4|13619.4|13621.5|13619.5|13620.9|13618.9|147
1695981300000|2023-09-29 09:55:00|13621.3|13619.3|13619.5|13616|13621.3|13619.3|13617.9|13615.6|138
1695981600000|2023-09-29 10:00:00|13619.4|13615.9|13620.5|13618.5|13620.9|13618.9|13618.7|13615.9|137
1695981900000|2023-09-29 10:05:00|13620.6|13618.6|13623.9|13621.9|13624.8|13622.1|13620.2|13618.2|155
1695982200000|2023-09-29 10:10:00|13624|13622|13619.8|13616.3|13624.1|13622.1|13619.7|13616.2|195
1695982500000|2023-09-29 10:15:00|13619.7|13616.2|13622.4|13620.4|13622.7|13620.6|13618.8|13615.3|149
1695982800000|2023-09-29 10:20:00|13622.3|13620.3|13622.7|13619.2|13623.4|13621.2|13621.8|13618.9|155
1695983100000|2023-09-29 10:25:00|13622.6|13619.1|13620.9|13618.9|13622.6|13619.9|13620.7|13617.9|123
1695983400000|2023-09-29 10:30:00|13620.8|13618.8|13622.2|13620.2|13622.7|13620.7|13620.1|13618.1|130
1695983700000|2023-09-29 10:35:00|13622.3|13620.3|13622.6|13620.6|13622.6|13620.6|13620.8|13618.2|135
1695984000000|2023-09-29 10:40:00|13622.5|13620.5|13620|13618|13622.6|13620.6|13619.8|13617.8|111
1695984300000|2023-09-29 10:45:00|13620.1|13618.1|13618.9|13616.9|13620.3|13618.3|13618.9|13616.9|147
1695984600000|2023-09-29 10:50:00|13619|13617|13620|13618|13621.5|13618.8|13617.9|13615.9|163
1695984900000|2023-09-29 10:55:00|13619.9|13617.9|13621.2|13619.2|13621.4|13619.4|13618.7|13616.7|135
1695985200000|2023-09-29 11:00:00|13621.1|13619.1|13622.2|13620.2|13622.3|13620.3|13620|13618|166
1695985500000|2023-09-29 11:05:00|13622.3|13620.3|13626.2|13624.2|13626.9|13624.6|13621.9|13619.9|200
1695985800000|2023-09-29 11:10:00|13626.3|13624.3|13630.1|13628.1|13631|13628.3|13626.1|13623.8|162
1695986100000|2023-09-29 11:15:00|13630|13628|13632.9|13630.9|13633.2|13631|13630|13628|131
1695986400000|2023-09-29 11:20:00|13632.8|13630.8|13634.9|13632.9|13635.6|13633|13632.8|13630.8|118
1695986700000|2023-09-29 11:25:00|13634.8|13632.8|13635.1|13631.6|13635.8|13633.3|13633.1|13630.9|137
1695987000000|2023-09-29 11:30:00|13635|13631.5|13639.6|13636.1|13639.6|13636.1|13634.9|13631.4|169
1695987300000|2023-09-29 11:35:00|13639.4|13635.9|13636.9|13634.9|13639.5|13637.5|13636.8|13634.8|148
1695987600000|2023-09-29 11:40:00|13637|13635|13634.1|13632.1|13637.2|13635.2|13632.6|13630.6|205
1695987900000|2023-09-29 11:45:00|13634.2|13632.2|13635|13633|13635.7|13633.7|13634.2|13632.2|124
1695988200000|2023-09-29 11:50:00|13635.1|13633.1|13637.9|13634.4|13638.4|13636|13635|13633|132
1695988500000|2023-09-29 11:55:00|13637.6|13634.1|13636.8|13633.3|13637.6|13634.1|13636.4|13632.9|164
1695988800000|2023-09-29 12:00:00|13636.6|13633.1|13634.8|13632.8|13638.6|13635.1|13633.9|13631.5|279
1695989100000|2023-09-29 12:05:00|13634.9|13632.9|13634.5|13632.5|13635.7|13633.7|13633.5|13630.3|221
1695989400000|2023-09-29 12:10:00|13634.6|13632.6|13633.6|13631.6|13637.2|13633.7|13633.1|13630|227
1695989700000|2023-09-29 12:15:00|13633.5|13631.5|13631.1|13629.1|13634.8|13632.2|13630.4|13628.4|193
1695990000000|2023-09-29 12:20:00|13631.5|13629.5|13631.1|13629.1|13633.2|13630.2|13630|13627.5|255
1695990300000|2023-09-29 12:25:00|13631|13629|13627.4|13619.7|13632|13629|13627.4|13619.7|220
1695990600000|2023-09-29 12:30:00|13628.1|13618.4|13639.3|13635.8|13642.1|13638.6|13618.6|13614.4|583
1695990900000|2023-09-29 12:35:00|13639.2|13635.7|13627.9|13624.4|13639.2|13635.7|13626.7|13623.2|536
1695991200000|2023-09-29 12:40:00|13628.2|13624.7|13625.1|13621.6|13629.1|13625.6|13621.8|13619.8|408
1695991500000|2023-09-29 12:45:00|13625.4|13621.9|13628.2|13624.7|13631.3|13627.8|13625.4|13621.9|390
1695991800000|2023-09-29 12:50:00|13628.1|13624.6|13628.8|13625.3|13630|13626.5|13625.2|13622.2|390
1695992100000|2023-09-29 12:55:00|13628.7|13625.2|13627.3|13623.8|13629.9|13626.8|13624.8|13621.3|338
1695992400000|2023-09-29 13:00:00|13627.2|13623.7|13633|13629.5|13633.8|13630.7|13626.5|13623|390
1695992700000|2023-09-29 13:05:00|13633.2|13629.7|13629.8|13627.8|13636.4|13633.2|13629.7|13627.7|327
1695993000000|2023-09-29 13:10:00|13629.9|13627.9|13622.3|13618.8|13630|13628|13622.1|13618.6|305
1695993300000|2023-09-29 13:15:00|13622.2|13618.7|13627.9|13625.9|13627.9|13625.9|13622.1|13618.6|320
1695993600000|2023-09-29 13:20:00|13628.1|13626.1|13632|13628.5|13632.7|13629.2|13627.9|13625.7|294
1695993900000|2023-09-29 13:25:00|13632.1|13628.6|13635|13631.5|13635.1|13631.6|13632|13628.5|305
1695994200000|2023-09-29 13:30:00|13635.1|13631.6|13637.6|13635.6|13639.8|13637.8|13635.1|13631.6|430
1695994500000|2023-09-29 13:35:00|13637.5|13635.5|13637.6|13635.6|13638.5|13635.7|13636.5|13633|374
1695994800000|2023-09-29 13:40:00|13637.5|13635.5|13639.3|13635.8|13641|13638.2|13631.9|13628.4|290
1695995100000|2023-09-29 13:45:00|13639.2|13635.7|13641.9|13639.9|13642.3|13640.3|13633.2|13629.7|375
1695995400000|2023-09-29 13:50:00|13641.8|13639.8|13641.1|13639.1|13646.8|13643.3|13640.6|13638.6|417
1695995700000|2023-09-29 13:55:00|13641.9|13638.4|13639.5|13623.5|13642|13638.6|13637.5|13623.5|302
1695996000000|2023-09-29 14:00:00|13637.3|13621.3|13644.9|13641.4|13646.7|13643.2|13633.2|13617.2|399
1695996300000|2023-09-29 14:05:00|13644.4|13640.9|13648.1|13644.6|13650.1|13647|13644.4|13640.9|395
1695996600000|2023-09-29 14:10:00|13648|13644.5|13649.7|13646.2|13652.3|13648.8|13646.5|13643.6|360
1695996900000|2023-09-29 14:15:00|13649.8|13646.3|13650.2|13648.2|13651|13648.8|13648.3|13645.9|306
1695997200000|2023-09-29 14:20:00|13650.1|13648.1|13656.2|13652.7|13656.3|13652.8|13650.1|13647.1|393
1695997500000|2023-09-29 14:25:00|13656.3|13652.8|13657.1|13653.6|13657.9|13654.4|13652.9|13649.4|391
1695997800000|2023-09-29 14:30:00|13657|13653.5|13650.2|13648.2|13657|13653.6|13649|13645.5|294
1695998100000|2023-09-29 14:35:00|13650.1|13648.1|13651|13647.5|13654|13650.7|13649.1|13645.6|318
1695998400000|2023-09-29 14:40:00|13650.9|13647.4|13645.6|13643.6|13651.2|13647.7|13645|13641.5|315
1695998700000|2023-09-29 14:45:00|13646.3|13642.8|13645.8|13643.8|13646.5|13643.8|13642.7|13639.4|281
1695999000000|2023-09-29 14:50:00|13645.7|13643.7|13643|13639.5|13651.4|13647.9|13641.7|13638.2|342
1695999300000|2023-09-29 14:55:00|13643.1|13639.6|13651|13647.5|13652.7|13650.4|13643.1|13639.6|394
1695999600000|2023-09-29 15:00:00|13650.9|13647.4|13655.5|13652|13656.4|13652.9|13649.3|13646.6|411
1695999900000|2023-09-29 15:05:00|13655.4|13651.9|13656.8|13653.3|13658.7|13656|13654.4|13651.5|397
1696000200000|2023-09-29 15:10:00|13656.9|13653.4|13651.8|13648.3|13656.9|13654|13651.1|13648.2|384
1696000500000|2023-09-29 15:15:00|13652|13648.5|13654|13652|13655.3|13652|13652|13648.5|379
1696000800000|2023-09-29 15:20:00|13654.1|13652.1|13651.8|13648.3|13654.1|13652.1|13649.8|13646.3|378
1696001100000|2023-09-29 15:25:00|13651.9|13648.4|13656.2|13652.7|13656.2|13652.7|13650.6|13647.1|354
1696001400000|2023-09-29 15:30:00|13656.8|13653.3|13657.8|13654.3|13658.8|13655.3|13654|13651|380
1696001700000|2023-09-29 15:35:00|13658.1|13654.6|13659.5|13656|13662.6|13659.1|13657.7|13654.2|382
1696002000000|2023-09-29 15:40:00|13659.6|13656.1|13658.9|13655.4|13661.4|13659.4|13658.5|13655|337
1696002300000|2023-09-29 15:45:00|13658.7|13655.2|13657.8|13654.3|13659.4|13655.9|13657|13653.6|340
1696002600000|2023-09-29 15:50:00|13657.9|13654.4|13657.4|13653.9|13658.6|13656.3|13654.1|13651.6|267
1696002900000|2023-09-29 15:55:00|13657.3|13653.8|13657.8|13654.3|13658.7|13655.9|13656.2|13652.7|265
1696003200000|2023-09-29 16:00:00|13657.6|13655.6|13656.8|13653.3|13658.4|13655.6|13655.1|13651.6|231
1696003500000|2023-09-29 16:05:00|13656.6|13653.1|13656.3|13654.3|13656.8|13654.3|13654|13651.2|237
1696003800000|2023-09-29 16:10:00|13656.2|13654.2|13660.1|13658.1|13660.2|13658.2|13655.7|13653.2|218
1696004100000|2023-09-29 16:15:00|13660|13658|13658.9|13655.4|13662.7|13659.2|13658.2|13654.7|241
1696004400000|2023-09-29 16:20:00|13658.8|13655.3|13656.7|13653.2|13659.2|13655.7|13655.8|13652.3|306
1696004700000|2023-09-29 16:25:00|13656.8|13653.3|13654.9|13652.9|13657.1|13653.6|13654.8|13651.5|321
1696005000000|2023-09-29 16:30:00|13655|13653|13656|13654|13657.3|13654.3|13653.1|13650.5|227
1696005300000|2023-09-29 16:35:00|13655.9|13653.9|13656|13654|13656.8|13654.1|13654.7|13652.6|219
1696005600000|2023-09-29 16:40:00|13656.1|13654.1|13659|13655.5|13659.1|13655.6|13654.9|13651.4|304
1696005900000|2023-09-29 16:45:00|13658.8|13655.3|13658.5|13655|13659|13655.5|13654.8|13651.3|371
1696006200000|2023-09-29 16:50:00|13658.6|13655.1|13659.4|13655.9|13659.4|13655.9|13657.9|13654.4|266
1696006500000|2023-09-29 16:55:00|13659.3|13655.8|13660.7|13657.2|13662.8|13659.3|13659|13655.8|186
1696006800000|2023-09-29 17:00:00|13660.8|13657.3|13663.8|13660.3|13665.1|13661.6|13660.7|13657.2|322
1696007100000|2023-09-29 17:05:00|13663.7|13660.2|13668.1|13664.6|13669.4|13665.9|13663.7|13660.2|158
1696007400000|2023-09-29 17:10:00|13668.5|13665|13667.7|13664.2|13670.2|13666.7|13667.7|13664.2|273
1696007700000|2023-09-29 17:15:00|13667.8|13664.3|13668.9|13665.4|13670.4|13666.9|13667.7|13664.2|196
1696008000000|2023-09-29 17:20:00|13669|13665.5|13667.1|13663.6|13669.5|13666|13666|13662.5|208
1696008300000|2023-09-29 17:25:00|13667|13663.5|13666.1|13662.6|13669|13665.5|13666|13662.5|237
1696008600000|2023-09-29 17:30:00|13666|13662.5|13666.6|13663.1|13667.2|13663.7|13664.9|13661.4|303
1696008900000|2023-09-29 17:35:00|13666.7|13663.2|13666.7|13663.2|13667|13663.5|13665.6|13662.1|221
1696009200000|2023-09-29 17:40:00|13666.6|13663.1|13666.8|13663.3|13667.7|13664.2|13664.6|13661.1|176
1696009500000|2023-09-29 17:45:00|13666.7|13663.2|13667.7|13664.2|13667.9|13664.4|13665.8|13662.3|284
1696009800000|2023-09-29 17:50:00|13667.8|13664.3|13667.6|13664.1|13669|13665.5|13666.8|13663.3|200
1696010100000|2023-09-29 17:55:00|13667.5|13664|13669.7|13666.2|13669.8|13666.3|13666.1|13662.6|270
1696010400000|2023-09-29 18:00:00|13669.6|13666.1|13668.3|13666.3|13670.2|13668.1|13667.2|13664.6|283
1696010700000|2023-09-29 18:05:00|13668.4|13666.4|13673.1|13669.6|13674.2|13671.4|13668.2|13666.2|199
1696011000000|2023-09-29 18:10:00|13673.2|13669.7|13673|13669.5|13673.8|13671.1|13672.2|13669.5|159
1696011300000|2023-09-29 18:15:00|13673.1|13669.6|13673.9|13670.4|13675.1|13672|13672.4|13668.9|256
1696011600000|2023-09-29 18:20:00|13674|13670.5|13673.7|13670.2|13674.7|13671.2|13673.4|13669.9|329
1696011900000|2023-09-29 18:25:00|13673.6|13670.1|13674.9|13671.4|13675.4|13671.9|13673|13670|248
1696012200000|2023-09-29 18:30:00|13674.8|13671.3|13672.8|13670.8|13675.3|13672.4|13672.6|13669.7|144
1696012500000|2023-09-29 18:35:00|13672.9|13670.9|13673.3|13669.8|13673.3|13671|13671.3|13668.7|104
1696012800000|2023-09-29 18:40:00|13673.4|13669.9|13672.2|13668.7|13673.8|13670.3|13671.9|13668.4|192
1696013100000|2023-09-29 18:45:00|13672.1|13668.6|13672.9|13669.4|13672.9|13669.4|13671.9|13668.4|125
1696013400000|2023-09-29 18:50:00|13672.8|13669.3|13670.2|13666.7|13673.2|13669.7|13669.4|13666.6|134
1696013700000|2023-09-29 18:55:00|13670.1|13666.6|13665|13661.5|13670.1|13666.6|13664.6|13661.1|204
1696014000000|2023-09-29 19:00:00|13664.9|13661.4|13667.9|13664.4|13668.9|13665.4|13664.2|13660.7|225
1696014300000|2023-09-29 19:05:00|13668|13664.5|13666.8|13663.3|13668|13664.5|13665.3|13661.8|262
1696014600000|2023-09-29 19:10:00|13667.2|13663.7|13666.9|13663.4|13668.9|13665.4|13665.4|13661.9|285
1696014900000|2023-09-29 19:15:00|13666.8|13663.3|13667.5|13664|13669.2|13665.7|13666|13662.5|312
1696015200000|2023-09-29 19:20:00|13667.4|13663.9|13669.9|13666.4|13670|13666.5|13667.4|13663.9|188
1696015500000|2023-09-29 19:25:00|13669.8|13666.3|13668.7|13665.2|13670.3|13666.8|13668.6|13665.1|150
1696015800000|2023-09-29 19:30:00|13668.8|13665.3|13669.6|13666.1|13669.7|13666.2|13668.5|13665|143
1696016100000|2023-09-29 19:35:00|13669.5|13666|13668.3|13664.8|13669.8|13666.3|13666.8|13663.3|162
1696016400000|2023-09-29 19:40:00|13668.4|13664.9|13668.9|13665.4|13669.5|13666|13668.2|13664.7|187
1696016700000|2023-09-29 19:45:00|13669|13665.5|13668.8|13665.3|13669.6|13666.1|13668.2|13664.7|261
1696017000000|2023-09-29 19:50:00|13668.9|13665.4|13669.6|13666.1|13670.9|13667.4|13667.8|13664.3|197
1696017300000|2023-09-29 19:55:00|13669.8|13666.3|13672.5|13669|13673.1|13669.6|13669.8|13666.3|182
1696017600000|2023-09-29 20:00:00|13672.4|13668.9|13671.8|13668.3|13672.4|13668.9|13671.4|13667.9|128
1696017900000|2023-09-29 20:05:00|13671.7|13668.2|13673.7|13670.2|13675.6|13672.1|13671.6|13668.1|149
1696018200000|2023-09-29 20:10:00|13673.6|13670.1|13675.5|13672|13675.7|13672.2|13673.4|13669.9|51
1696018500000|2023-09-29 20:15:00|13675.4|13671.9|13672.8|13669.3|13675.6|13672.1|13672.2|13668.7|127
1696018800000|2023-09-29 20:20:00|13672.9|13669.4|13671.9|13668.4|13673|13669.5|13671.7|13668.2|126
1696019100000|2023-09-29 20:25:00|13671.8|13668.3|13672.6|13669.1|13674.4|13670.9|13670.8|13667.3|114
1696019400000|2023-09-29 20:30:00|13672.4|13668.9|13671|13667.5|13672.9|13669.4|13670.9|13667.4|131
1696019700000|2023-09-29 20:35:00|13671.1|13667.6|13670.6|13667.1|13671.4|13667.9|13670.6|13667.1|64
1696020000000|2023-09-29 20:40:00|13670.7|13667.2|13670.3|13666.8|13670.7|13667.2|13667.5|13664|83
1696020300000|2023-09-29 20:45:00|13670.4|13666.9|13665|13649|13677|13667.6|13663.2|13647.2|457
1696020600000|2023-09-29 20:50:00|13663.5|13647.5|13673.6|13659.7|13675.5|13659.9|13659.9|13643.9|304
1696020900000|2023-09-29 20:55:00|13674|13659.2|13669.5|13653.5|13674|13659.9|13669.3|13653.3|206
1696190400000|2023-10-01 20:00:00|13656|13634|13655.7|13633.7|13656|13634|13655.7|13633.7|2
1696190700000|2023-10-01 20:05:00|13656|13634|13655.7|13633.7|13656|13634|13655.7|13633.7|2
1696191600000|2023-10-01 20:20:00|13656|13634|13655.7|13633.7|13656|13634|13655.7|13633.7|2
1696191900000|2023-10-01 20:25:00|13656|13634|13656|13634|13656|13634|13656|13634|1
1696192200000|2023-10-01 20:30:00|13655.8|13633.8|13656|13634|13656.2|13634.2|13655.8|13633.8|3
1696192800000|2023-10-01 20:40:00|13656.6|13634.6|13656.6|13634.6|13656.6|13634.6|13656.6|13634.6|1
1696193100000|2023-10-01 20:45:00|13656|13634|13656.6|13634.6|13656.6|13634.6|13656|13634|2
1696193400000|2023-10-01 20:50:00|13656|13634|13657|13635|13657|13635|13656|13634|3
1696193700000|2023-10-01 20:55:00|13656|13634|13656|13634|13656|13634|13656|13634|1
1696194000000|2023-10-01 21:00:00|13659.3|13637.3|13671.9|13649.9|13672.7|13650.7|13659.3|13637.3|19
1696194300000|2023-10-01 21:05:00|13671.8|13649.8|13672.3|13650.3|13672.7|13650.7|13671.7|13649.7|8
1696194600000|2023-10-01 21:10:00|13671.9|13649.9|13671.9|13649.9|13671.9|13649.9|13671.8|13649.8|3
1696194900000|2023-10-01 21:15:00|13671.5|13651.6|13658.9|13636.9|13675|13653|13656.3|13634.3|49
1696195200000|2023-10-01 21:20:00|13658.8|13636.8|13656.6|13634.6|13660.3|13638.3|13656.2|13634.2|22
1696195500000|2023-10-01 21:25:00|13659.5|13637.5|13659.9|13637.9|13659.9|13637.9|13656.5|13634.5|15
1696195800000|2023-10-01 21:30:00|13659.3|13637.3|13655.5|13633.5|13659.3|13637.3|13655.2|13633.2|33
1696196100000|2023-10-01 21:35:00|13658.4|13636.4|13658.4|13636.4|13658.7|13636.7|13655.3|13633.3|13
1696196400000|2023-10-01 21:40:00|13655.5|13633.5|13656.4|13634.4|13661.3|13639.3|13655.2|13633.2|51
1696196700000|2023-10-01 21:45:00|13656.5|13634.5|13655.4|13633.4|13659.5|13637.5|13654.1|13632.1|52
1696197000000|2023-10-01 21:50:00|13655|13633|13658|13636|13658|13636|13655|13633|32
1696197300000|2023-10-01 21:55:00|13655.3|13633.3|13655|13638|13657.8|13638.6|13652.5|13633|29
1696197600000|2023-10-01 22:00:00|13652.6|13635.6|13653.9|13636.9|13655.1|13638.1|13652.3|13635.3|37
1696197900000|2023-10-01 22:05:00|13654.3|13637.3|13654.4|13637.4|13660.2|13643.2|13652.6|13635.6|84
1696198200000|2023-10-01 22:10:00|13653|13636|13671.7|13657|13676.1|13660.1|13652.6|13635.6|175
1696198500000|2023-10-01 22:15:00|13671.4|13657.1|13665.1|13658|13671.4|13659.7|13661.1|13651.2|210
1696198800000|2023-10-01 22:20:00|13665|13658.1|13665.5|13661.1|13666.8|13661.1|13663.8|13658|118
1696199100000|2023-10-01 22:25:00|13665.6|13661.2|13669.4|13663.3|13669.4|13663.8|13664.9|13658.1|161
1696199400000|2023-10-01 22:30:00|13669.3|13663.4|13666.3|13661.9|13669.9|13664.6|13665.5|13661|115
1696199700000|2023-10-01 22:35:00|13665.8|13662.3|13667.9|13662.9|13668.5|13663.9|13665.7|13661.3|137
1696200000000|2023-10-01 22:40:00|13667.8|13663.1|13668.6|13664.6|13669.6|13665.3|13666.8|13662.9|159
1696200300000|2023-10-01 22:45:00|13668.2|13664.5|13671.7|13667|13671.8|13667|13666.8|13662.1|197
1696200600000|2023-10-01 22:50:00|13671.6|13666.9|13669.2|13665|13671.6|13667.3|13669.1|13664.2|113
1696200900000|2023-10-01 22:55:00|13669.1|13664.7|13671.2|13666.4|13671.5|13667.4|13669.1|13664.2|118
1696201200000|2023-10-01 23:00:00|13671.1|13666.5|13670.9|13667.4|13671.2|13667.7|13669.2|13665.4|130
1696201500000|2023-10-01 23:05:00|13670.8|13667.3|13670.6|13667.1|13670.9|13667.4|13669.7|13666.2|96
1696201800000|2023-10-01 23:10:00|13670.7|13667.2|13670.9|13667.4|13671.1|13667.6|13670.1|13666.6|78
1696202100000|2023-10-01 23:15:00|13670.8|13667.3|13670.9|13667.4|13671|13667.5|13670.6|13667.1|38
1696202400000|2023-10-01 23:20:00|13670.8|13667.3|13670|13666.5|13671.1|13667.6|13669.9|13666.4|49
1696202700000|2023-10-01 23:25:00|13670.1|13666.6|13669.8|13666.3|13670.3|13666.8|13668.7|13665.2|110
1696203000000|2023-10-01 23:30:00|13669.7|13666.2|13673.1|13669.6|13673.3|13669.8|13669.4|13665.9|100
1696203300000|2023-10-01 23:35:00|13672.9|13669.4|13673.1|13669.6|13673.2|13670.5|13672.2|13669.4|31
1696203600000|2023-10-01 23:40:00|13673.2|13669.7|13671.9|13668.4|13673.2|13670.5|13670.5|13667|59
1696203900000|2023-10-01 23:45:00|13672|13668.5|13671.1|13667.6|13672|13668.6|13670.5|13667.1|66
1696204200000|2023-10-01 23:50:00|13671|13667.5|13674.5|13671|13674.6|13671.1|13670.9|13667.4|76
1696204500000|2023-10-01 23:55:00|13674.6|13671.1|13672.1|13668.6|13674.6|13671.1|13671.5|13668|118
1696204800000|2023-10-02 00:00:00|13672|13668.5|13670.3|13666.8|13672.7|13669.9|13670|13666.8|150
1696205100000|2023-10-02 00:05:00|13670.6|13667.1|13668.3|13664.8|13670.9|13667.6|13667.4|13664.5|134
1696205400000|2023-10-02 00:10:00|13668.4|13664.9|13668.4|13666.4|13668.9|13666.7|13665.8|13663.1|151
1696205700000|2023-10-02 00:15:00|13668.5|13666.5|13666.4|13662.9|13668.6|13666.6|13665.9|13662.9|109
1696206000000|2023-10-02 00:20:00|13666.2|13662.7|13667.3|13665.3|13668.5|13665.7|13666.2|13662.7|144
1696206300000|2023-10-02 00:25:00|13667.2|13665.2|13669.6|13666.1|13669.6|13667.5|13667.2|13665.1|94
1696206600000|2023-10-02 00:30:00|13669.8|13666.3|13670.7|13668.7|13671.4|13668.8|13667.6|13664.6|175
1696206900000|2023-10-02 00:35:00|13671.2|13669.2|13675|13671.5|13675.6|13672.2|13671.2|13667.9|143
1696207200000|2023-10-02 00:40:00|13674.9|13671.4|13673.1|13671.1|13677|13675|13673|13671|176
1696207500000|2023-10-02 00:45:00|13673|13671|13674.7|13672.7|13674.7|13672.7|13672.3|13670.3|114
1696207800000|2023-10-02 00:50:00|13674.6|13672.6|13676.1|13674.1|13677.8|13675|13674.5|13671.5|232
1696208100000|2023-10-02 00:55:00|13676|13674|13676.3|13674.3|13677|13675|13674.1|13671.2|188
1696208400000|2023-10-02 01:00:00|13676.2|13674.2|13671.8|13669.8|13677|13675|13671.5|13668.7|169
1696208700000|2023-10-02 01:05:00|13671.7|13669.7|13673|13671|13673.7|13671.5|13671.5|13668.7|142
1696209000000|2023-10-02 01:10:00|13672.9|13670.9|13673.9|13671.9|13674.9|13672.9|13672.4|13670.4|90
1696209300000|2023-10-02 01:15:00|13674|13672|13677.7|13675.7|13678.1|13675.7|13673.8|13671.7|130
1696209600000|2023-10-02 01:20:00|13677.8|13675.8|13676.8|13674.8|13678.6|13676.6|13676.7|13674.7|97
1696209900000|2023-10-02 01:25:00|13676.7|13674.7|13676.1|13674.1|13676.7|13674.7|13674.6|13672.6|92
1696210200000|2023-10-02 01:30:00|13676|13674|13675.9|13673.9|13676.8|13674.7|13675.6|13672.8|95
1696210500000|2023-10-02 01:35:00|13676|13674|13676.2|13674.2|13676.8|13674.8|13676|13674|90
1696210800000|2023-10-02 01:40:00|13676.1|13674.1|13677|13673.5|13677.1|13674.7|13675.5|13672.7|116
1696211100000|2023-10-02 01:45:00|13677.1|13673.6|13677.3|13675.3|13678.9|13675.9|13676.4|13672.9|84
1696211400000|2023-10-02 01:50:00|13677.2|13675.2|13678.1|13676.1|13679|13676.7|13677.2|13674.4|185
1696211700000|2023-10-02 01:55:00|13678|13676|13678.5|13676.5|13678.8|13676.5|13677.7|13675|91
1696212000000|2023-10-02 02:00:00|13678.4|13676.4|13678.9|13675.4|13679|13676.7|13677.6|13675.1|166
1696212300000|2023-10-02 02:05:00|13679|13675.5|13678.9|13676.9|13679|13676.9|13678.1|13675.5|66
1696212600000|2023-10-02 02:10:00|13679|13677|13682.6|13680.6|13682.9|13680.7|13678.9|13676.8|112
1696212900000|2023-10-02 02:15:00|13682.4|13680.4|13681.6|13678.1|13682.4|13680.4|13680.8|13677.9|138
1696213200000|2023-10-02 02:20:00|13681.5|13678|13682.8|13680.8|13683.6|13681.6|13679.7|13677.7|120
1696213500000|2023-10-02 02:25:00|13682.7|13680.7|13683.2|13681.2|13683.9|13681.9|13681.3|13679.3|132
1696213800000|2023-10-02 02:30:00|13683.1|13681.1|13681.7|13679.7|13683.8|13681.2|13681.3|13679.3|85
1696214100000|2023-10-02 02:35:00|13681.6|13679.6|13681|13679|13681.7|13679.7|13680.6|13678.6|59
1696214400000|2023-10-02 02:40:00|13681.1|13679.1|13681.3|13679.3|13682.2|13679.4|13680.3|13678.2|114
1696214700000|2023-10-02 02:45:00|13681.2|13679.2|13682|13678.5|13682.1|13679.6|13680.9|13677.4|112
1696215000000|2023-10-02 02:50:00|13681.9|13678.4|13684.1|13680.6|13684.1|13681.2|13680.9|13678.1|135
1696215300000|2023-10-02 02:55:00|13684.2|13680.7|13685.6|13682.1|13685.6|13683.1|13684|13680.7|128
1696215600000|2023-10-02 03:00:00|13685.7|13682.2|13686.6|13684.6|13686.7|13684.7|13684.4|13681.5|97
1696215900000|2023-10-02 03:05:00|13686.5|13684.5|13685.7|13683.7|13686.6|13684.6|13685.6|13683.6|75
1696216200000|2023-10-02 03:10:00|13685.8|13683.8|13687.6|13685.6|13689|13686|13685.7|13682.9|98
1696216500000|2023-10-02 03:15:00|13687.5|13685.5|13687.8|13685.8|13688.1|13686|13687.1|13684.4|54
1696216800000|2023-10-02 03:20:00|13687.7|13685.7|13688.4|13686.4|13688.9|13686.4|13687.4|13684.7|123
1696217100000|2023-10-02 03:25:00|13688.5|13686.5|13688.8|13686.8|13688.8|13686.8|13688.5|13686.5|88
1696217400000|2023-10-02 03:30:00|13688.7|13686.7|13687.6|13685.6|13689.8|13687.8|13687.5|13685.5|94
1696217700000|2023-10-02 03:35:00|13687.5|13685.5|13686.1|13684.1|13687.5|13685.5|13685.8|13683.8|66
1696218000000|2023-10-02 03:40:00|13686.2|13684.2|13686.7|13684.7|13686.9|13684.9|13685.7|13683.7|58
1696218300000|2023-10-02 03:45:00|13686.6|13684.6|13686.5|13684.5|13686.7|13684.7|13686.4|13684.4|47
1696218600000|2023-10-02 03:50:00|13686.6|13684.6|13686.7|13684.7|13686.8|13684.8|13686.5|13684.5|64
1696218900000|2023-10-02 03:55:00|13686.6|13684.6|13687.5|13685.5|13688.1|13685.6|13686.5|13684.4|105
1696219200000|2023-10-02 04:00:00|13687.4|13685.4|13687.7|13685.7|13687.9|13685.9|13687|13685|116
1696219500000|2023-10-02 04:05:00|13687.6|13685.6|13687.6|13685.6|13687.8|13685.8|13687.2|13685.2|71
1696219800000|2023-10-02 04:10:00|13687.7|13685.7|13687.2|13685.2|13687.8|13685.8|13687.1|13685.1|57
1696220100000|2023-10-02 04:15:00|13687.1|13685.1|13687.6|13685.6|13687.9|13685.9|13687.1|13685.1|81
1696220400000|2023-10-02 04:20:00|13687.5|13685.5|13687.2|13685.2|13687.7|13685.7|13686.8|13684.8|73
1696220700000|2023-10-02 04:25:00|13687.3|13685.3|13690.4|13688.4|13690.5|13688.5|13687.3|13685.3|66
1696221000000|2023-10-02 04:30:00|13690.6|13688.6|13690.6|13688.6|13690.8|13688.7|13689.9|13687.2|111
1696221300000|2023-10-02 04:35:00|13690.5|13688.5|13690|13688|13690.5|13688.5|13689.4|13687.4|85
1696221600000|2023-10-02 04:40:00|13690.1|13688.1|13688.4|13686.4|13690.3|13688.3|13688.3|13686.3|69
1696221900000|2023-10-02 04:45:00|13688.2|13686.2|13689.3|13687.3|13689.4|13687.4|13687.4|13685.4|104
1696222200000|2023-10-02 04:50:00|13689.4|13687.4|13690.5|13688.5|13692.1|13689.6|13689.3|13687.3|98
1696222500000|2023-10-02 04:55:00|13690.4|13688.4|13691.3|13689.3|13691.4|13689.4|13690.1|13688.1|85
1696222800000|2023-10-02 05:00:00|13691.4|13689.4|13694|13692|13695.2|13692.1|13691|13689|149
1696223100000|2023-10-02 05:05:00|13694.1|13692.1|13693.2|13691.2|13695.4|13692.7|13693.2|13691.2|134
1696223400000|2023-10-02 05:10:00|13693.1|13691.1|13697.5|13695.5|13698.3|13695.6|13693.1|13691.1|126
1696223700000|2023-10-02 05:15:00|13697.6|13695.6|13696.9|13694.9|13698.4|13695.7|13696.5|13694.2|89
1696224000000|2023-10-02 05:20:00|13697|13695|13697.5|13695.5|13698.3|13695.6|13695.4|13693.4|103
1696224300000|2023-10-02 05:25:00|13697.6|13695.6|13697.2|13695.2|13697.8|13695.8|13697.2|13695.2|66
1696224600000|2023-10-02 05:30:00|13697.1|13695.1|13699.6|13697.6|13699.8|13697.8|13697|13695|94
1696224900000|2023-10-02 05:35:00|13699.7|13697.7|13699.9|13697.9|13700.6|13698.6|13699.4|13697.4|136
1696225200000|2023-10-02 05:40:00|13700.1|13698.1|13702.1|13700.1|13702.2|13700.2|13699|13697|103
1696225500000|2023-10-02 05:45:00|13702.2|13700.2|13702|13700|13702.7|13700.7|13701.3|13699.3|108
1696225800000|2023-10-02 05:50:00|13701.9|13699.9|13702|13700|13702.7|13700.7|13701|13699|108
1696226100000|2023-10-02 05:55:00|13702.1|13700.1|13703.5|13701.5|13704.7|13702.7|13702|13700|98
1696226400000|2023-10-02 06:00:00|13703.4|13701.4|13699|13695.5|13703.4|13701.4|13697.9|13694.5|186
1696226700000|2023-10-02 06:05:00|13699.1|13695.6|13698.5|13696.5|13700.6|13698.6|13698|13695.5|196
1696227000000|2023-10-02 06:10:00|13698.4|13696.4|13700|13698|13701.4|13699.4|13698|13696|209
1696227300000|2023-10-02 06:15:00|13700.1|13698.1|13694.7|13692.7|13700.7|13698.7|13694.6|13691.9|230
1696227600000|2023-10-02 06:20:00|13694.6|13692.6|13695.4|13693.4|13695.8|13693.4|13693.3|13690.8|203
1696227900000|2023-10-02 06:25:00|13695.3|13693.3|13694.1|13690.6|13696.8|13694|13692.9|13689.4|186
1696228200000|2023-10-02 06:30:00|13694|13690.5|13691.9|13688.4|13694.1|13691.3|13690.2|13687.9|196
1696228500000|2023-10-02 06:35:00|13692|13688.5|13689.5|13687.5|13692|13688.6|13688.3|13686.3|179
1696228800000|2023-10-02 06:40:00|13689.4|13687.4|13689.5|13686|13689.8|13687.6|13687.2|13684.2|173
1696229100000|2023-10-02 06:45:00|13689.4|13685.9|13689.5|13686|13689.7|13686.2|13686.9|13684.2|190
1696229400000|2023-10-02 06:50:00|13689.4|13685.9|13689|13685.5|13689.4|13686.7|13687.9|13685|179
1696229700000|2023-10-02 06:55:00|13688.9|13685.4|13685.7|13682.2|13689.6|13686.1|13685.4|13681.9|218
1696230000000|2023-10-02 07:00:00|13685.8|13682.3|13686.5|13684.5|13689.6|13686.3|13684.8|13681.3|319
1696230300000|2023-10-02 07:05:00|13686.4|13684.4|13683.3|13679.8|13688.1|13685.3|13681.2|13679.2|255
1696230600000|2023-10-02 07:10:00|13683.2|13679.7|13686.7|13683.2|13688.3|13684.8|13682.8|13679.6|227
1696230900000|2023-10-02 07:15:00|13686.6|13683.1|13690.7|13687.2|13690.7|13687.2|13686.1|13682.6|117
1696231200000|2023-10-02 07:20:00|13690.8|13687.3|13687.3|13685.3|13691.7|13688.2|13687.3|13685.3|127
1696231500000|2023-10-02 07:25:00|13687.2|13685.2|13687.1|13685.1|13687.2|13685.2|13684|13682|186
1696231800000|2023-10-02 07:30:00|13687.2|13685.2|13686.2|13684.2|13687.2|13685.2|13684.1|13682.1|176
1696232100000|2023-10-02 07:35:00|13686.1|13684.1|13687.2|13685.2|13687.7|13685.7|13684.6|13682.6|158
1696232400000|2023-10-02 07:40:00|13687.1|13685.1|13690.6|13688.6|13690.6|13688.6|13686.3|13684.3|139
1696232700000|2023-10-02 07:45:00|13690.8|13688.8|13692.2|13688.7|13693.7|13691.1|13689.5|13686.8|196
1696233000000|2023-10-02 07:50:00|13692.1|13688.6|13693.8|13690.3|13694|13690.5|13691.3|13687.8|147
1696233300000|2023-10-02 07:55:00|13693.7|13690.2|13691.9|13689.9|13693.7|13690.8|13691.6|13688.7|141
1696233600000|2023-10-02 08:00:00|13692|13690|13691|13687.5|13692.8|13690.1|13688.3|13686.3|238
1696233900000|2023-10-02 08:05:00|13691.1|13687.6|13690.7|13687.2|13693.5|13690|13689.3|13686.4|201
1696234200000|2023-10-02 08:10:00|13690.6|13687.1|13690.9|13688.9|13693.3|13689.9|13690.1|13687.1|190
1696234500000|2023-10-02 08:15:00|13691|13689|13695|13691.5|13695|13691.9|13691|13689|190
1696234800000|2023-10-02 08:20:00|13694.6|13692.6|13696.9|13693.4|13697.2|13693.8|13693.4|13691.4|196
1696235100000|2023-10-02 08:25:00|13696.8|13693.3|13693.7|13690.2|13696.8|13693.3|13692.7|13690.1|182
1696235400000|2023-10-02 08:30:00|13693.6|13690.1|13692.8|13689.3|13693.7|13690.4|13691.3|13688.7|173
1696235700000|2023-10-02 08:35:00|13692.9|13689.4|13692.7|13690.7|13694.1|13691.8|13692.1|13688.6|205
1696236000000|2023-10-02 08:40:00|13692.6|13690.6|13693.4|13691.4|13693.4|13691.4|13689.8|13687.8|147
1696236300000|2023-10-02 08:45:00|13693.7|13691.7|13694.7|13692.7|13696.1|13694.1|13693.6|13691.6|170
1696236600000|2023-10-02 08:50:00|13694.8|13692.8|13694.8|13691.3|13695.7|13693.6|13693.7|13691|147
1696236900000|2023-10-02 08:55:00|13694.9|13691.4|13696.1|13692.6|13698.2|13695.5|13693.6|13691.3|172
1696237200000|2023-10-02 09:00:00|13696.2|13692.7|13695.3|13693.3|13698.5|13695|13695.1|13692.2|203
1696237500000|2023-10-02 09:05:00|13695.4|13693.4|13699.5|13696|13700.5|13697.6|13695.4|13693.4|194
1696237800000|2023-10-02 09:10:00|13699.4|13695.9|13698.9|13696.9|13699.8|13697.2|13698.1|13694.7|118
1696238100000|2023-10-02 09:15:00|13699|13697|13699.6|13696.1|13700.3|13697.2|13697.8|13695.6|102
1696238400000|2023-10-02 09:20:00|13699.7|13696.2|13702.2|13698.7|13702.2|13698.7|13698.9|13695.4|125
1696238700000|2023-10-02 09:25:00|13702.8|13699.3|13703.3|13699.8|13704.7|13701.2|13702.5|13699|189
1696239000000|2023-10-02 09:30:00|13703.5|13700|13704.9|13701.4|13705.5|13702|13703.5|13700|137
1696239300000|2023-10-02 09:35:00|13705|13701.5|13702|13698.5|13705.6|13702.1|13701.5|13698|168
1696239600000|2023-10-02 09:40:00|13702.1|13698.6|13707|13703.5|13707.2|13703.7|13701.9|13698.4|186
1696239900000|2023-10-02 09:45:00|13706.9|13703.4|13717.7|13714.2|13718.1|13714.6|13706.1|13702.6|197
1696240200000|2023-10-02 09:50:00|13717.8|13714.3|13718.8|13715.3|13719.4|13715.9|13716.5|13713|178
1696240500000|2023-10-02 09:55:00|13718.9|13715.4|13718.7|13716.7|13719.4|13716.8|13717.3|13714.5|115
1696240800000|2023-10-02 10:00:00|13718.8|13716.8|13719.5|13716|13719.6|13716.8|13718.4|13715.4|76
1696241100000|2023-10-02 10:05:00|13719.6|13716.1|13720.5|13717|13720.5|13717|13718.4|13714.9|101
1696241400000|2023-10-02 10:10:00|13720.6|13717.1|13719.4|13715.9|13721.7|13718.2|13719.4|13715.9|83
1696241700000|2023-10-02 10:15:00|13719.5|13716|13719.4|13717.4|13719.7|13717.7|13718.4|13716|70
1696242000000|2023-10-02 10:20:00|13719.3|13717.3|13719.5|13717.5|13719.7|13717.7|13719.2|13717.2|65
1696242300000|2023-10-02 10:25:00|13719.6|13717.6|13720.2|13718.2|13721.3|13718.6|13719.4|13716.9|143
1696242600000|2023-10-02 10:30:00|13720.3|13718.3|13720.4|13718.4|13720.7|13718.7|13719.4|13717.4|119
1696242900000|2023-10-02 10:35:00|13720.5|13718.5|13720.2|13716.7|13720.7|13718.5|13719|13715.5|129
1696243200000|2023-10-02 10:40:00|13720.1|13716.6|13720.1|13716.6|13720.9|13717.4|13718.8|13715.3|135
1696243500000|2023-10-02 10:45:00|13720.2|13716.7|13719.3|13715.8|13720.2|13716.7|13719.1|13715.6|126
1696243800000|2023-10-02 10:50:00|13719.4|13715.9|13720.5|13717|13721.2|13717.7|13719.4|13715.9|155
1696244100000|2023-10-02 10:55:00|13720.4|13716.9|13718.9|13715.4|13720.8|13717.3|13718.6|13715.1|144
1696244400000|2023-10-02 11:00:00|13718.8|13715.3|13719.8|13716.3|13719.8|13716.3|13717.5|13714|120
1696244700000|2023-10-02 11:05:00|13719.7|13716.2|13719.7|13716.2|13721|13717.5|13719.7|13716.2|112
1696245000000|2023-10-02 11:10:00|13719.8|13716.3|13719.9|13717.9|13720|13718|13718.8|13715.3|118
1696245300000|2023-10-02 11:15:00|13720|13718|13719.6|13717.6|13720.4|13718.4|13719.2|13717.2|143
1696245600000|2023-10-02 11:20:00|13719.7|13717.7|13719.4|13717.4|13720.2|13718.2|13718.6|13716.6|159
1696245900000|2023-10-02 11:25:00|13719.3|13717.3|13718.2|13716.2|13719.8|13717.8|13718|13716|132
1696246200000|2023-10-02 11:30:00|13718.1|13716.1|13719.2|13715.7|13719.3|13716.2|13716.8|13714.3|246
1696246500000|2023-10-02 11:35:00|13719.3|13715.8|13718.9|13715.4|13720.2|13716.7|13717.9|13714.4|198
1696246800000|2023-10-02 11:40:00|13719|13715.5|13720.4|13716.9|13721|13718.2|13718.4|13715.3|227
1696247100000|2023-10-02 11:45:00|13720.3|13716.8|13721.4|13717.9|13723.1|13719.6|13719.6|13716.6|193
1696247400000|2023-10-02 11:50:00|13721.5|13718|13722|13720|13722.7|13720.4|13721|13718|148
1696247700000|2023-10-02 11:55:00|13722.1|13720.1|13721.6|13719.6|13723|13720.2|13721|13718.9|160
1696248000000|2023-10-02 12:00:00|13721.5|13719.5|13722.5|13720.5|13723.5|13721|13720.3|13718|230
1696248300000|2023-10-02 12:05:00|13722.6|13720.6|13722.7|13720.7|13723.5|13720.7|13720.7|13718.7|158
1696248600000|2023-10-02 12:10:00|13722.6|13720.6|13723.2|13719.7|13723.6|13720.9|13721.9|13718.8|147
1696248900000|2023-10-02 12:15:00|13723.3|13719.8|13720.2|13718.2|13724.5|13721.7|13720.1|13718.1|208
1696249200000|2023-10-02 12:20:00|13720.3|13718.3|13716.8|13714.8|13721.3|13718.4|13715.8|13713.8|308
1696249500000|2023-10-02 12:25:00|13716.9|13714.9|13719|13717|13719.9|13717.2|13716.1|13713.9|306
1696249800000|2023-10-02 12:30:00|13719.1|13717.1|13720.7|13718.7|13721.2|13719.2|13717.9|13715.6|288
1696250100000|2023-10-02 12:35:00|13720.5|13718.5|13719.7|13717.7|13721|13719|13718.4|13716.1|248
1696250400000|2023-10-02 12:40:00|13719.8|13717.8|13720.4|13718.4|13723.2|13720.7|13718.8|13716|277
1696250700000|2023-10-02 12:45:00|13720.5|13718.5|13722.9|13720.9|13723.5|13721.5|13720.2|13718.2|232
1696251000000|2023-10-02 12:50:00|13722.8|13720.8|13726.9|13723.4|13727.1|13724.2|13721.9|13719.9|229
1696251300000|2023-10-02 12:55:00|13727.2|13723.7|13725.5|13723.5|13727.6|13724.5|13724.9|13721.6|267
1696251600000|2023-10-02 13:00:00|13725.6|13723.6|13726.9|13724.9|13727.6|13725|13725.3|13723.2|190
1696251900000|2023-10-02 13:05:00|13727|13725|13726.9|13724.9|13728.7|13726.7|13726.8|13724.8|217
1696252200000|2023-10-02 13:10:00|13727|13725|13726.5|13724.5|13727.9|13725.9|13726.2|13724.2|201
1696252500000|2023-10-02 13:15:00|13726.6|13724.6|13728.1|13726.1|13729.4|13726.5|13726.2|13723.7|259
1696252800000|2023-10-02 13:20:00|13728.2|13726.2|13728.1|13726.1|13730.1|13727.9|13726.2|13723.8|249
1696253100000|2023-10-02 13:25:00|13728|13726|13729.1|13727.1|13729.3|13727.3|13727.7|13725.7|161
1696253400000|2023-10-02 13:30:00|13729|13727|13729.7|13726.2|13730.4|13727.8|13728.5|13725.2|297
1696253700000|2023-10-02 13:35:00|13729.6|13726.1|13728.4|13726.4|13729.8|13727.8|13727.2|13724.6|244
1696254000000|2023-10-02 13:40:00|13728.5|13726.5|13728.7|13725.2|13730.3|13727.4|13727.7|13724.8|215
1696254300000|2023-10-02 13:45:00|13729.5|13726|13732.8|13729.3|13733.2|13729.7|13729.5|13726|240
1696254600000|2023-10-02 13:50:00|13733.1|13729.6|13734.7|13732.7|13738|13734.5|13732.8|13729.3|242
1696254900000|2023-10-02 13:55:00|13734.8|13732.8|13736.6|13728|13736.6|13732.8|13733|13727.9|292
1696255200000|2023-10-02 14:00:00|13736.1|13728.4|13730.5|13727|13736.5|13730.5|13718.2|13714.7|616
1696255500000|2023-10-02 14:05:00|13730.6|13727.1|13736.6|13733.1|13737.6|13735.2|13728.3|13724.8|492
1696255800000|2023-10-02 14:10:00|13736.7|13733.2|13741.5|13738|13741.7|13738.2|13736|13733.2|324
1696256100000|2023-10-02 14:15:00|13741.4|13737.9|13732.8|13730.8|13741.4|13737.9|13730.7|13728.4|441
1696256400000|2023-10-02 14:20:00|13732.7|13730.7|13728.5|13725|13734.4|13730.9|13728.4|13724.9|439
1696256700000|2023-10-02 14:25:00|13728.4|13724.9|13729.6|13726.1|13730.1|13726.6|13724.3|13720.8|417
1696257000000|2023-10-02 14:30:00|13729.7|13726.2|13729.7|13726.2|13733.8|13730.3|13727.9|13724.4|420
1696257300000|2023-10-02 14:35:00|13729.8|13726.3|13733.5|13730|13735.7|13732.5|13729.5|13726|353
1696257600000|2023-10-02 14:40:00|13733.3|13729.8|13736|13732.5|13740.3|13738.2|13732.7|13729.3|321
1696257900000|2023-10-02 14:45:00|13735.9|13732.4|13739.3|13735.8|13739.4|13735.9|13734.9|13731.4|342
1696258200000|2023-10-02 14:50:00|13739.4|13735.9|13738.7|13736.7|13739.8|13737.2|13738.2|13734.7|260
1696258500000|2023-10-02 14:55:00|13738.6|13736.6|13737.3|13733.8|13739.7|13737|13736.4|13733.3|261
1696258800000|2023-10-02 15:00:00|13737.2|13733.7|13734.9|13731.4|13737.2|13734.3|13732.8|13729.3|304
1696259100000|2023-10-02 15:05:00|13734.8|13731.3|13734.2|13732.2|13737.2|13735|13732.6|13730.6|321
1696259400000|2023-10-02 15:10:00|13734.6|13732.6|13731.8|13729.8|13734.8|13732.8|13731|13728.4|347
1696259700000|2023-10-02 15:15:00|13731.7|13729.7|13729.8|13726.3|13731.7|13729.7|13727.1|13724.9|337
1696260000000|2023-10-02 15:20:00|13730|13726.5|13726.1|13722.6|13730.6|13727.1|13724|13721|348
1696260300000|2023-10-02 15:25:00|13725.5|13723.5|13725.1|13723.1|13729.6|13726.1|13725.1|13722.2|261
1696260600000|2023-10-02 15:30:00|13725|13723|13723.9|13721.9|13726.8|13724|13722.6|13719.4|391
1696260900000|2023-10-02 15:35:00|13723.8|13721.8|13728.3|13724.8|13731.8|13728.8|13723.8|13721.2|320
1696261200000|2023-10-02 15:40:00|13728.2|13724.7|13729.1|13725.6|13731.4|13727.9|13728.1|13724.6|302
1696261500000|2023-10-02 15:45:00|13729|13725.5|13732.4|13728.9|13732.7|13729.2|13729|13725.5|276
1696261800000|2023-10-02 15:50:00|13732.3|13728.8|13733.9|13730.4|13734.6|13731.1|13731.6|13728.1|261
1696262100000|2023-10-02 15:55:00|13734|13730.5|13732.4|13728.9|13734.2|13730.7|13731.9|13728.4|198
1696262400000|2023-10-02 16:00:00|13732.5|13729|13733.1|13729.6|13734.5|13731|13732.2|13728.7|311
1696262700000|2023-10-02 16:05:00|13733.2|13729.7|13735.8|13732.3|13736.8|13733.3|13733.2|13729.7|270
1696263000000|2023-10-02 16:10:00|13735.9|13732.4|13735.8|13732.3|13737.9|13734.4|13734.7|13731.2|329
1696263300000|2023-10-02 16:15:00|13735.7|13732.2|13734.5|13731|13736|13732.5|13733.5|13730.7|160
1696263600000|2023-10-02 16:20:00|13734.6|13731.1|13735.7|13732.2|13736|13732.5|13734.1|13730.9|244
1696263900000|2023-10-02 16:25:00|13735.8|13732.3|13735.8|13732.3|13737.5|13734|13734.4|13730.9|271
1696264200000|2023-10-02 16:30:00|13735.7|13732.2|13738.3|13734.8|13738.7|13736.1|13735.6|13732.2|248
1696264500000|2023-10-02 16:35:00|13738.2|13734.7|13736.9|13733.4|13739.3|13736.7|13736.8|13733.3|182
1696264800000|2023-10-02 16:40:00|13736.8|13733.3|13737.6|13734.1|13737.6|13734.2|13734.4|13732.2|186
1696265100000|2023-10-02 16:45:00|13737.5|13734|13740.7|13737.2|13740.9|13737.4|13736.9|13733.4|224
1696265400000|2023-10-02 16:50:00|13740.6|13737.1|13738|13736|13740.7|13737.2|13737.3|13734.3|231
1696265700000|2023-10-02 16:55:00|13738.1|13736.1|13739.6|13736.1|13739.9|13737.1|13737.2|13734.5|236
1696266000000|2023-10-02 17:00:00|13739.7|13736.2|13736.9|13733.4|13739.8|13736.3|13736.1|13732.6|231
1696266300000|2023-10-02 17:05:00|13736.7|13733.2|13733|13729.5|13737.6|13734.4|13733|13729.5|149
1696266600000|2023-10-02 17:10:00|13732.9|13729.4|13734.8|13731.3|13735.7|13732.2|13732.6|13729.1|159
1696266900000|2023-10-02 17:15:00|13734.7|13731.2|13733|13729.5|13734.8|13731.3|13729.9|13726.4|211
1696267200000|2023-10-02 17:20:00|13732.9|13729.4|13733.7|13730.2|13733.8|13730.3|13731.7|13728.2|186
1696267500000|2023-10-02 17:25:00|13733.6|13730.1|13730.8|13727.3|13733.7|13730.2|13728.9|13725.4|185
1696267800000|2023-10-02 17:30:00|13730.4|13726.9|13729.2|13727.2|13731|13727.9|13728.3|13725.4|233
1696268100000|2023-10-02 17:35:00|13729.3|13727.3|13731.9|13728.4|13732.9|13729.4|13728.1|13726.1|170
1696268400000|2023-10-02 17:40:00|13731.2|13729.2|13731.3|13727.8|13732.8|13729.4|13730.2|13726.7|276
1696268700000|2023-10-02 17:45:00|13731.4|13727.9|13731.5|13728|13731.6|13728.1|13729.9|13726.4|186
1696269000000|2023-10-02 17:50:00|13731.6|13728.1|13729.1|13727.1|13731.8|13729|13728.6|13725.4|162
1696269300000|2023-10-02 17:55:00|13729|13727|13730.9|13727.4|13731.7|13728.2|13728.9|13726.3|131
1696269600000|2023-10-02 18:00:00|13730.8|13727.3|13730.9|13727.4|13731.9|13728.4|13730.6|13727.1|150
1696269900000|2023-10-02 18:05:00|13730.8|13727.3|13728.7|13725.2|13731.5|13728|13728.2|13724.7|173
1696270200000|2023-10-02 18:10:00|13728.5|13725|13724.9|13721.4|13728.7|13725.2|13724.9|13721.4|72
1696270500000|2023-10-02 18:15:00|13725|13721.5|13727.6|13724.1|13727.8|13724.3|13725|13721.5|167
1696270800000|2023-10-02 18:20:00|13727.7|13724.2|13726.2|13722.7|13728.5|13725.6|13725.5|13722.7|161
1696271100000|2023-10-02 18:25:00|13726.1|13722.6|13727.6|13724.1|13727.7|13724.2|13725.2|13722.6|135
1696271400000|2023-10-02 18:30:00|13727.5|13724|13728.2|13724.7|13728.6|13725.1|13726.6|13723.1|209
1696271700000|2023-10-02 18:35:00|13728.4|13724.9|13729.6|13726.1|13729.6|13726.1|13728.1|13724.6|139
1696272000000|2023-10-02 18:40:00|13729.5|13726|13728.8|13725.3|13729.6|13726.1|13728.1|13724.6|110
1696272300000|2023-10-02 18:45:00|13728.9|13725.4|13728.7|13725.2|13729.8|13726.3|13728.4|13724.9|96
1696272600000|2023-10-02 18:50:00|13728.8|13725.3|13728|13724.5|13728.8|13725.3|13726.2|13723.5|154
1696272900000|2023-10-02 18:55:00|13728.1|13724.6|13728.8|13725.3|13729|13725.5|13728|13724.5|201
1696273200000|2023-10-02 19:00:00|13728.7|13725.2|13730.7|13727.2|13730.9|13727.4|13728.5|13725|165
1696273500000|2023-10-02 19:05:00|13730.8|13727.3|13729.7|13726.2|13731.4|13727.9|13728.9|13725.4|95
1696273800000|2023-10-02 19:10:00|13729.8|13726.3|13731.4|13727.9|13731.7|13728.2|13729.4|13725.9|167
1696274100000|2023-10-02 19:15:00|13731.2|13727.7|13731.1|13727.6|13731.6|13728.1|13730.9|13727.4|87
1696274400000|2023-10-02 19:20:00|13731.4|13727.9|13729.8|13726.3|13731.7|13728.2|13729.8|13726.3|135
1696274700000|2023-10-02 19:25:00|13729.7|13726.2|13730.6|13727.1|13730.6|13727.1|13729.6|13726.1|84
1696275000000|2023-10-02 19:30:00|13730.7|13727.2|13728.7|13725.2|13730.8|13727.3|13727.7|13724.2|170
1696275300000|2023-10-02 19:35:00|13728.8|13725.3|13729.1|13725.6|13729.6|13726.1|13728.7|13725.2|119
1696275600000|2023-10-02 19:40:00|13729|13725.5|13729.9|13726.4|13730.1|13726.6|13728.9|13725.4|105
1696275900000|2023-10-02 19:45:00|13729.8|13726.3|13729.2|13725.7|13729.8|13726.3|13728.8|13725.3|92
1696276200000|2023-10-02 19:50:00|13729.3|13725.8|13728.1|13724.6|13729.4|13725.9|13728|13724.5|95
1696276500000|2023-10-02 19:55:00|13728.2|13724.7|13731|13727.5|13731.2|13727.7|13728|13724.5|131
1696276800000|2023-10-02 20:00:00|13731.1|13727.6|13730.8|13727.3|13731.5|13728|13730.5|13727|108
1696277100000|2023-10-02 20:05:00|13730.9|13727.4|13732|13728.5|13732.7|13729.2|13730.9|13727.4|89
1696277400000|2023-10-02 20:10:00|13731.9|13728.4|13732.4|13728.9|13733|13729.5|13731.9|13728.4|105
1696277700000|2023-10-02 20:15:00|13732.2|13728.7|13732.1|13728.6|13732.7|13729.2|13732.1|13728.6|88
1696278000000|2023-10-02 20:20:00|13732.2|13728.7|13733.4|13729.9|13733.7|13730.2|13732.1|13728.6|80
1696278300000|2023-10-02 20:25:00|13733.3|13729.8|13731.6|13728.1|13733.5|13730|13731|13727.5|67
1696278600000|2023-10-02 20:30:00|13731.5|13728|13732.9|13729.4|13733.1|13729.6|13731.5|13728|55
1696278900000|2023-10-02 20:35:00|13733|13729.5|13733|13729.5|13733.1|13729.6|13732.8|13729.3|18
1696279200000|2023-10-02 20:40:00|13732.9|13729.4|13732.9|13729.4|13732.9|13729.4|13732.7|13729.2|14
1696279500000|2023-10-02 20:45:00|13732.8|13729.3|13733|13729.5|13733.1|13729.6|13732.8|13729.3|27
1696279800000|2023-10-02 20:50:00|13732.9|13729.4|13733|13729.5|13733.2|13729.7|13732.9|13729.4|28
1696280100000|2023-10-02 20:55:00|13732.9|13729.4|13733|13726.8|13733.9|13730.4|13730.9|13722.5|167
1696280400000|2023-10-02 21:00:00|13733.1|13726.6|13734|13718|13736.9|13726.6|13733.1|13718|51
1696280700000|2023-10-02 21:05:00|13733.9|13717.9|13733.1|13717.1|13734.2|13718.2|13733.1|13717.1|15
1696281000000|2023-10-02 21:10:00|13733.2|13717.2|13734.3|13718.3|13734.4|13718.4|13733.2|13717.2|17
1696281300000|2023-10-02 21:15:00|13734.5|13718.5|13735.2|13719.2|13735.3|13719.3|13734.2|13718.2|37
1696281600000|2023-10-02 21:20:00|13735.6|13719.6|13735|13719|13735.6|13719.6|13734.3|13718.3|31
1696281900000|2023-10-02 21:25:00|13733.9|13717.9|13734.7|13718.7|13734.7|13718.7|13732.9|13716.9|15
1696282200000|2023-10-02 21:30:00|13735.3|13719.3|13735.7|13719.7|13737.8|13721.8|13735.2|13719.2|137
1696282500000|2023-10-02 21:35:00|13736.4|13720.4|13735.9|13719.9|13737.7|13721.7|13735.9|13719.9|85
1696282800000|2023-10-02 21:40:00|13735.8|13719.8|13736.3|13720.3|13736.7|13720.7|13735.4|13719.4|80
1696283100000|2023-10-02 21:45:00|13736.6|13720.6|13736.7|13720.7|13737.9|13721.9|13736.6|13720.6|51
1696283400000|2023-10-02 21:50:00|13736.5|13720.5|13737.8|13721.8|13737.8|13721.8|13736.2|13720.2|28
1696283700000|2023-10-02 21:55:00|13737.7|13721.7|13737|13722.1|13737.8|13722.1|13737|13721.3|28
1696284000000|2023-10-02 22:00:00|13737.1|13721.2|13735.5|13725.9|13739.1|13726.5|13733.2|13717.2|197
1696284300000|2023-10-02 22:05:00|13735.4|13725.4|13734.1|13726.4|13735.8|13726.5|13734|13724.9|56
1696284600000|2023-10-02 22:10:00|13734|13725.2|13733.7|13724.7|13734.8|13725.2|13733.5|13723.6|102
1696284900000|2023-10-02 22:15:00|13733.9|13724.5|13730.6|13725|13733.9|13725.2|13727.3|13721.2|182
1696285200000|2023-10-02 22:20:00|13731.1|13725.1|13731.5|13724.8|13731.5|13725.6|13730.4|13724.1|64
1696285500000|2023-10-02 22:25:00|13731.4|13725.4|13729.2|13724.3|13731.6|13725.8|13729|13723.2|114
1696285800000|2023-10-02 22:30:00|13729.1|13724.2|13729.3|13725|13731|13725.6|13728.8|13723.5|162
1696286100000|2023-10-02 22:35:00|13729.4|13724.9|13730.4|13726.9|13730.7|13726.9|13729|13724.7|109
1696286400000|2023-10-02 22:40:00|13730.5|13727|13729.8|13725.8|13730.5|13727|13729.4|13725.5|99
1696286700000|2023-10-02 22:45:00|13729.7|13725.9|13731.8|13727.5|13732.5|13727.6|13729.6|13725.7|170
1696287000000|2023-10-02 22:50:00|13731.7|13727.6|13731.6|13728|13731.8|13728.1|13731.2|13727.3|201
1696287300000|2023-10-02 22:55:00|13731.4|13727.9|13733|13728.2|13733.2|13728.9|13731.4|13727.4|278
1696287600000|2023-10-02 23:00:00|13732.9|13728.1|13733.3|13729.8|13734.1|13730.6|13732.5|13728.1|166
1696287900000|2023-10-02 23:05:00|13733.2|13729.7|13731.5|13728|13733.6|13730.1|13731.3|13727.8|79
1696288200000|2023-10-02 23:10:00|13731.6|13728.1|13735.9|13732.4|13736.4|13732.9|13730.7|13727.2|161
1696288500000|2023-10-02 23:15:00|13735.8|13732.3|13736.9|13733.4|13737.2|13733.7|13735.8|13732.3|109
1696288800000|2023-10-02 23:20:00|13737|13733.5|13737.8|13734.3|13738.1|13734.6|13736.9|13733.4|126
1696289100000|2023-10-02 23:25:00|13737.9|13734.4|13738.9|13735.4|13739.1|13735.6|13737.6|13734.1|126
1696289400000|2023-10-02 23:30:00|13739|13735.5|13738.3|13734.8|13739.1|13735.6|13738|13734.5|64
1696289700000|2023-10-02 23:35:00|13738.2|13734.7|13738.7|13735.2|13738.9|13735.4|13738|13734.5|56
1696290000000|2023-10-02 23:40:00|13738.6|13735.1|13736.8|13733.3|13738.7|13735.2|13736.7|13733.2|79
1696290300000|2023-10-02 23:45:00|13736.7|13733.2|13734.7|13731.2|13736.9|13733.4|13734.5|13731|101
1696290600000|2023-10-02 23:50:00|13734.8|13731.3|13733.9|13730.4|13734.8|13731.3|13733.8|13730.3|96
1696290900000|2023-10-02 23:55:00|13734|13730.5|13737.2|13733.7|13738|13734.5|13733.9|13730.4|107
1696291200000|2023-10-03 00:00:00|13737.3|13733.8|13738.7|13735.2|13740|13737.1|13736.9|13733.4|216
1696291500000|2023-10-03 00:05:00|13738.8|13735.3|13742.7|13740.7|13742.8|13740.8|13737.3|13735.1|213
1696291800000|2023-10-03 00:10:00|13742.8|13740.8|13738.6|13735.1|13745|13742.3|13737.8|13735.1|302
1696292100000|2023-10-03 00:15:00|13738.7|13735.2|13740.7|13737.2|13740.7|13737.2|13736.9|13734.1|239
1696292400000|2023-10-03 00:20:00|13740.8|13737.3|13741.2|13739.2|13744.1|13741.2|13739|13737|196
1696292700000|2023-10-03 00:25:00|13741.3|13739.3|13743.9|13740.4|13743.9|13740.9|13740.5|13738.5|189
1696293000000|2023-10-03 00:30:00|13743.8|13740.3|13740.5|13738.5|13743.8|13740.4|13740.4|13737.2|182
1696293300000|2023-10-03 00:35:00|13740.4|13738.4|13738|13736|13740.8|13738.4|13736.4|13734.4|154
1696293600000|2023-10-03 00:40:00|13738.1|13736.1|13737.8|13735.8|13738.9|13736.9|13737.5|13735.5|105
1696293900000|2023-10-03 00:45:00|13737.9|13735.9|13737.9|13735.9|13739.1|13737.1|13736.9|13734.9|141
1696294200000|2023-10-03 00:50:00|13737.8|13735.8|13736.9|13734.9|13738.5|13736.5|13736.7|13733.9|146
1696294500000|2023-10-03 00:55:00|13736.8|13734.8|13739.6|13737.6|13739.6|13737.6|13736.8|13734.8|149
1696294800000|2023-10-03 01:00:00|13739.5|13737.5|13739.8|13737.8|13740.3|13738.3|13738.5|13736.5|115
1696295100000|2023-10-03 01:05:00|13739.9|13737.9|13742.8|13740.8|13742.8|13740.8|13739.1|13737.1|82
1696295400000|2023-10-03 01:10:00|13742.9|13740.9|13745.1|13743.1|13745.8|13743.8|13742.8|13740.8|188
1696295700000|2023-10-03 01:15:00|13745|13743|13742.8|13740.8|13745.2|13743.2|13742.5|13740.5|168
1696296000000|2023-10-03 01:20:00|13742.7|13740.7|13737.9|13735.9|13743.5|13741.5|13737.2|13735.2|185
1696296300000|2023-10-03 01:25:00|13738|13736|13740.1|13738.1|13740.6|13738.6|13737|13734.8|155
1696296600000|2023-10-03 01:30:00|13740.2|13738.2|13740.5|13738.5|13742.3|13739.7|13740.1|13736.8|184
1696296900000|2023-10-03 01:35:00|13740.6|13738.6|13741.6|13738.1|13742.2|13738.7|13739.2|13736|211
1696297200000|2023-10-03 01:40:00|13741.5|13738|13739.9|13737.9|13742.3|13739.3|13739.7|13737.1|184
1696297500000|2023-10-03 01:45:00|13740|13738|13739.8|13736.3|13742.1|13739.3|13739.2|13735.7|171
1696297800000|2023-10-03 01:50:00|13739.9|13736.4|13740.8|13738.8|13742.2|13738.9|13739.2|13736.4|120
1696298100000|2023-10-03 01:55:00|13740.9|13738.9|13743.1|13739.6|13743.7|13740.9|13740.9|13738.9|166
1696298400000|2023-10-03 02:00:00|13743.2|13739.7|13745.6|13743.6|13746.9|13744.3|13743|13739.6|140
1696298700000|2023-10-03 02:05:00|13745.5|13743.5|13746.3|13744.3|13746.3|13744.3|13744.5|13742.5|122
1696299000000|2023-10-03 02:10:00|13746.2|13744.2|13744.6|13742.6|13746.5|13744.5|13744|13742|107
1696299300000|2023-10-03 02:15:00|13744.5|13742.5|13745|13743|13746.1|13744.1|13744.3|13742.3|94
1696299600000|2023-10-03 02:20:00|13745.1|13743.1|13747.3|13745.3|13748.1|13745.7|13745.1|13743.1|151
1696299900000|2023-10-03 02:25:00|13747.2|13745.2|13747.9|13745.9|13748|13746|13746.5|13744.5|85
1696300200000|2023-10-03 02:30:00|13748.7|13745.2|13749.8|13746.3|13750.2|13746.7|13748.2|13744.7|198
1696300500000|2023-10-03 02:35:00|13749.9|13746.4|13750.4|13746.9|13751.3|13747.8|13749.6|13746.1|173
1696300800000|2023-10-03 02:40:00|13750.3|13746.8|13748.3|13744.8|13750.4|13747.4|13746.4|13744.4|125
1696301100000|2023-10-03 02:45:00|13747.5|13745.5|13746|13744|13747.6|13745.6|13744.6|13742.6|142
1696301400000|2023-10-03 02:50:00|13746.1|13744.1|13747.2|13743.7|13747.6|13745.4|13745.1|13742.8|131
1696301700000|2023-10-03 02:55:00|13747.3|13743.8|13747.6|13745.6|13747.8|13745.6|13746.4|13743.8|87
1696302000000|2023-10-03 03:00:00|13747.7|13745.7|13745.8|13743.8|13747.8|13745.8|13745.6|13743.6|113
1696302300000|2023-10-03 03:05:00|13745.7|13743.7|13744.8|13742.8|13746.2|13744.2|13744.8|13742.8|78
1696302600000|2023-10-03 03:10:00|13744.9|13742.9|13744.5|13742.5|13745.7|13743.7|13744.4|13742.4|88
1696302900000|2023-10-03 03:15:00|13744.6|13742.6|13745.7|13743.7|13745.9|13743.9|13744.6|13742.6|64
1696303200000|2023-10-03 03:20:00|13746.4|13744.4|13744.9|13742.9|13746.5|13744.5|13744.3|13741.9|101
1696303500000|2023-10-03 03:25:00|13744.7|13742.7|13745.3|13741.8|13745.5|13743.2|13744.5|13741.7|88
1696303800000|2023-10-03 03:30:00|13745.4|13741.9|13743.9|13741.9|13747.5|13744.4|13743.7|13741.7|140
1696304100000|2023-10-03 03:35:00|13744.2|13742.2|13741.2|13739.2|13746.2|13743.6|13741|13738.3|171
1696304400000|2023-10-03 03:40:00|13741.1|13739.1|13737.3|13735.3|13741.1|13739.1|13737.3|13735.3|110
1696304700000|2023-10-03 03:45:00|13737.2|13735.2|13739.8|13737.8|13740.9|13738.4|13737.1|13735.1|86
1696305000000|2023-10-03 03:50:00|13739.7|13737.7|13741.5|13739.5|13741.7|13739.7|13739.3|13737.3|104
1696305300000|2023-10-03 03:55:00|13741.6|13739.6|13743.7|13741.7|13743.8|13741.7|13741.5|13739.4|120
1696305600000|2023-10-03 04:00:00|13743.6|13741.6|13744.3|13742.3|13745.5|13743.5|13742.9|13740.9|76
1696305900000|2023-10-03 04:05:00|13744.4|13742.4|13745.9|13743.9|13746.4|13743.9|13743.7|13741.7|85
1696306200000|2023-10-03 04:10:00|13745.8|13743.8|13746.5|13744.5|13747.5|13745.1|13745.7|13743.5|137
1696306500000|2023-10-03 04:15:00|13746.6|13744.6|13749.2|13747.2|13749.9|13747.9|13746.3|13744.3|183
1696306800000|2023-10-03 04:20:00|13749.1|13747.1|13748.9|13746.9|13749.8|13747.8|13748.4|13746.4|97
1696307100000|2023-10-03 04:25:00|13749|13747|13751.7|13749.7|13752.4|13750.4|13749|13746.4|107
1696307400000|2023-10-03 04:30:00|13751.6|13749.6|13751.6|13749.6|13751.9|13749.9|13749.7|13747.7|139
1696307700000|2023-10-03 04:35:00|13751.7|13749.7|13750|13748|13751.9|13749.7|13749.5|13747.5|114
1696308000000|2023-10-03 04:40:00|13749.9|13747.9|13749.6|13747.6|13750|13748|13748.4|13746.4|83
1696308300000|2023-10-03 04:45:00|13750.3|13746.8|13752.9|13750.9|13752.9|13750.9|13750.3|13746.8|141
1696308600000|2023-10-03 04:50:00|13753|13751|13750.9|13748.9|13753.4|13751.4|13750.5|13748.4|180
1696308900000|2023-10-03 04:55:00|13751|13749|13752.2|13750.2|13753.6|13751.6|13750.8|13748.8|128
1696309200000|2023-10-03 05:00:00|13752.4|13750.4|13751.1|13749.1|13753.5|13751.5|13750.9|13748.9|144
1696309500000|2023-10-03 05:05:00|13751|13749|13749.9|13747.9|13751.4|13749.4|13749.4|13747.4|125
1696309800000|2023-10-03 05:10:00|13750|13748|13750.6|13748.6|13750.7|13748.6|13748.4|13746.1|108
1696310100000|2023-10-03 05:15:00|13750.5|13748.5|13751.2|13749.2|13751.3|13749.3|13750|13748|86
1696310400000|2023-10-03 05:20:00|13751.3|13749.3|13750.6|13748.6|13751.3|13749.3|13749.4|13747.4|92
1696310700000|2023-10-03 05:25:00|13750.7|13748.7|13749.6|13747.6|13750.7|13748.7|13749.5|13747.5|121
1696311000000|2023-10-03 05:30:00|13749.5|13747.5|13750.2|13748.2|13750.6|13748.6|13749.5|13747.5|99
1696311300000|2023-10-03 05:35:00|13750.3|13748.3|13748.6|13746.6|13750.3|13748.3|13747.8|13745.8|133
1696311600000|2023-10-03 05:40:00|13748.4|13746.4|13749.6|13747.6|13750.9|13748.4|13747.9|13745.9|161
1696311900000|2023-10-03 05:45:00|13749.5|13747.5|13749.9|13747.9|13750.2|13748.2|13749.4|13747.4|92
1696312200000|2023-10-03 05:50:00|13750|13748|13752.7|13750.7|13752.7|13750.7|13749.9|13747.9|73
1696312500000|2023-10-03 05:55:00|13752.8|13750.8|13752.9|13750.9|13753.1|13751.1|13751.9|13749.9|113
1696312800000|2023-10-03 06:00:00|13752.8|13750.8|13751.4|13749.4|13753.3|13751.3|13750.5|13748.5|211
1696313100000|2023-10-03 06:05:00|13751.5|13749.5|13748|13746|13752.3|13750.3|13748|13746|158
1696313400000|2023-10-03 06:10:00|13747.9|13745.9|13745|13743|13748.5|13746.5|13745|13743|163
1696313700000|2023-10-03 06:15:00|13744.9|13742.9|13744.7|13742.7|13745.3|13743.3|13742|13740|200
1696314000000|2023-10-03 06:20:00|13744.6|13742.6|13743.7|13741.7|13747.6|13745.6|13743.7|13741.7|229
1696314300000|2023-10-03 06:25:00|13743.8|13741.8|13743.1|13741.1|13744.4|13742.4|13742.7|13740.7|146
1696314600000|2023-10-03 06:30:00|13743.2|13741.2|13743.2|13739.7|13745.9|13743.5|13743.1|13739.6|152
1696314900000|2023-10-03 06:35:00|13743.3|13739.8|13740|13736.5|13743.3|13741|13739.7|13736.5|171
1696315200000|2023-10-03 06:40:00|13740.1|13736.6|13737.8|13734.3|13740.5|13738.3|13737|13734|154
1696315500000|2023-10-03 06:45:00|13737.7|13734.2|13740.4|13738.4|13741.4|13738.6|13737.7|13734.2|169
1696315800000|2023-10-03 06:50:00|13739.8|13737.8|13734.1|13732.1|13739.8|13737.8|13734|13731.4|174
1696316100000|2023-10-03 06:55:00|13734.2|13732.2|13735.5|13732|13736.2|13734.2|13734.1|13731.3|129
1696316400000|2023-10-03 07:00:00|13734.7|13732.7|13735.7|13733.7|13735.7|13733.7|13731.1|13728.5|269
1696316700000|2023-10-03 07:05:00|13735.6|13733.6|13734.8|13732.8|13735.9|13733.9|13733.9|13731.9|157
1696317000000|2023-10-03 07:10:00|13734.7|13732.7|13736.8|13734.8|13739.4|13737.4|13734.7|13732.7|184
1696317300000|2023-10-03 07:15:00|13736.9|13734.9|13740|13736.5|13740.2|13737.4|13734.6|13732.6|265
1696317600000|2023-10-03 07:20:00|13739.9|13736.4|13741|13739|13742.2|13739|13739.2|13736.1|178
1696317900000|2023-10-03 07:25:00|13740.9|13738.9|13742.2|13740.2|13743.3|13741.3|13739.8|13737.8|189
1696318200000|2023-10-03 07:30:00|13742.1|13740.1|13740.7|13738.7|13743.1|13740.4|13739.2|13737.1|230
1696318500000|2023-10-03 07:35:00|13740.8|13738.8|13737|13735|13741.4|13739.2|13736.7|13734.7|218
1696318800000|2023-10-03 07:40:00|13736.9|13734.9|13736|13734|13738.4|13736.4|13736|13734|178
1696319100000|2023-10-03 07:45:00|13736.1|13734.1|13738|13736|13738|13736|13735.6|13733.2|170
1696319400000|2023-10-03 07:50:00|13738.1|13736.1|13737.2|13735.2|13740.1|13738.1|13737.2|13735.2|187
1696319700000|2023-10-03 07:55:00|13737.3|13735.3|13738.7|13736.7|13738.8|13736.8|13736.5|13733.5|171
1696320000000|2023-10-03 08:00:00|13738.5|13736.5|13733.1|13729.6|13739.3|13736.6|13731.3|13729|210
1696320300000|2023-10-03 08:05:00|13732.4|13730.4|13729.9|13727.9|13733.1|13730.4|13729.5|13727|185
1696320600000|2023-10-03 08:10:00|13729.8|13727.8|13729.2|13727.2|13731.3|13729.3|13728.1|13726.1|182
1696320900000|2023-10-03 08:15:00|13729.3|13727.3|13725.5|13723.5|13730.2|13728.2|13725.3|13723.3|198
1696321200000|2023-10-03 08:20:00|13725.1|13723.1|13728.7|13726.7|13729.9|13727.9|13724.3|13722.3|150
1696321500000|2023-10-03 08:25:00|13728.8|13726.8|13729.1|13727.1|13731.3|13728.6|13728.8|13726.8|165
1696321800000|2023-10-03 08:30:00|13729|13727|13728.4|13726.4|13730.9|13728.2|13727|13725|162
1696322100000|2023-10-03 08:35:00|13728.6|13726.6|13730.9|13727.4|13731.2|13727.7|13728.4|13726.1|113
1696322400000|2023-10-03 08:40:00|13731|13727.5|13733.8|13731.8|13734.4|13732|13730.8|13727.3|151
1696322700000|2023-10-03 08:45:00|13733.7|13731.7|13735.6|13732.1|13736.1|13732.6|13732.7|13730.7|142
1696323000000|2023-10-03 08:50:00|13735.7|13732.2|13731.1|13729.1|13736.1|13733.3|13730.9|13728.9|139
1696323300000|2023-10-03 08:55:00|13731|13729|13729.8|13727.8|13732.3|13730.3|13729.4|13726.2|190
1696323600000|2023-10-03 09:00:00|13729.7|13727.7|13733.1|13731.1|13734.3|13732.3|13729.7|13727.7|204
1696323900000|2023-10-03 09:05:00|13733|13731|13735.6|13733.6|13735.7|13733.7|13732.3|13730.3|234
1696324200000|2023-10-03 09:10:00|13735.7|13733.7|13734.7|13732.7|13738.4|13735.3|13734.7|13732.7|173
1696324500000|2023-10-03 09:15:00|13734.6|13732.6|13733.3|13729.8|13735|13733|13732.8|13729.3|169
1696324800000|2023-10-03 09:20:00|13733.4|13729.9|13736|13732.5|13736.8|13733.4|13733|13729.9|192
1696325100000|2023-10-03 09:25:00|13736.1|13732.6|13735.9|13732.4|13736.7|13733.2|13735.8|13732.3|122
1696325400000|2023-10-03 09:30:00|13736|13732.5|13737|13733.5|13737.1|13733.6|13732.7|13729.2|198
1696325700000|2023-10-03 09:35:00|13736.9|13733.4|13734.1|13732.1|13738.9|13735.4|13733.6|13731.3|149
1696326000000|2023-10-03 09:40:00|13734|13732|13736.6|13733.1|13736.6|13733.8|13733.8|13731.7|165
1696326300000|2023-10-03 09:45:00|13736.5|13733|13738|13736|13739.1|13736.1|13735.8|13732.8|142
1696326600000|2023-10-03 09:50:00|13738.1|13736.1|13735.6|13733.6|13738.2|13736.2|13734.4|13732.4|145
1696326900000|2023-10-03 09:55:00|13735.5|13733.5|13739.4|13737.4|13740.7|13737.6|13735.4|13733.4|174
1696327200000|2023-10-03 10:00:00|13739.5|13737.5|13739.5|13737.5|13741.9|13738.4|13737.8|13735.8|151
1696327500000|2023-10-03 10:05:00|13739.4|13737.4|13739.5|13737.5|13740.8|13738.8|13738.2|13736.2|122
1696327800000|2023-10-03 10:10:00|13739.2|13737.2|13743.1|13741.1|13743.8|13741.2|13739.1|13737.1|146
1696328100000|2023-10-03 10:15:00|13743.2|13741.2|13745.3|13743.3|13745.9|13743.9|13743.2|13741.2|148
1696328400000|2023-10-03 10:20:00|13745.4|13743.4|13743.7|13741.7|13746|13744|13742.9|13739.5|196
1696328700000|2023-10-03 10:25:00|13743.8|13741.8|13744.2|13742.2|13745.3|13743.3|13743|13741|159
1696329000000|2023-10-03 10:30:00|13744.1|13742.1|13741.8|13738.3|13746|13744|13741.2|13738.1|195
1696329300000|2023-10-03 10:35:00|13741.7|13738.2|13745|13741.5|13745.6|13742.1|13741.7|13738.2|170
1696329600000|2023-10-03 10:40:00|13744.9|13741.4|13746.1|13742.6|13746.7|13743.2|13744.7|13741.2|186
1696329900000|2023-10-03 10:45:00|13746.2|13742.7|13745.9|13743.9|13746.9|13744.1|13743.7|13740.9|185
1696330200000|2023-10-03 10:50:00|13745.8|13743.8|13746.1|13744.1|13747.3|13745.3|13745.1|13743.1|168
1696330500000|2023-10-03 10:55:00|13746.2|13744.2|13747.6|13745.6|13747.7|13745.7|13746|13744|146
1696330800000|2023-10-03 11:00:00|13747.7|13745.7|13750.7|13748.7|13750.8|13748.8|13747|13745|173
1696331100000|2023-10-03 11:05:00|13750.6|13748.6|13750.9|13748.9|13752|13750|13750.5|13748.5|93
1696331400000|2023-10-03 11:10:00|13751|13749|13752.7|13749.2|13754.5|13751.3|13751|13749|194
1696331700000|2023-10-03 11:15:00|13752.6|13749.1|13752.2|13750.2|13754|13751.1|13751.7|13748.4|134
1696332000000|2023-10-03 11:20:00|13752.3|13750.3|13754|13750.5|13754.1|13750.6|13748.8|13746.8|177
1696332300000|2023-10-03 11:25:00|13753.9|13750.4|13751.5|13749.5|13753.9|13751.3|13750.7|13748.7|227
1696332600000|2023-10-03 11:30:00|13751.6|13749.6|13749.7|13746.2|13751.6|13749.6|13748.8|13745.5|255
1696332900000|2023-10-03 11:35:00|13749.8|13746.3|13747|13745|13750.6|13748.1|13746.9|13744.9|208
1696333200000|2023-10-03 11:40:00|13747.1|13745.1|13746|13744|13747.1|13745.1|13744.6|13742.6|166
1696333500000|2023-10-03 11:45:00|13746.2|13744.2|13751.3|13747.8|13751.5|13748|13746|13744|266
1696333800000|2023-10-03 11:50:00|13751.4|13747.9|13747.9|13744.4|13752|13748.5|13747.7|13744.2|213
1696334100000|2023-10-03 11:55:00|13748|13744.5|13748.2|13746.2|13748.6|13746.5|13746.3|13743.8|168
1696334400000|2023-10-03 12:00:00|13748.1|13746.1|13750.1|13748.1|13750.6|13748.6|13747.3|13745.3|240
1696334700000|2023-10-03 12:05:00|13750|13748|13749.7|13747.7|13751.5|13749.1|13747.2|13745.2|248
1696335000000|2023-10-03 12:10:00|13749.9|13747.9|13743.8|13741.8|13750.3|13748.3|13743.8|13741.8|192
1696335300000|2023-10-03 12:15:00|13743.9|13741.9|13746.5|13744.5|13749.1|13747.1|13743.9|13741.4|246
1696335600000|2023-10-03 12:20:00|13746.7|13744.7|13746|13744|13747.4|13745.4|13743|13740|338
1696335900000|2023-10-03 12:25:00|13746.1|13744.1|13745.7|13743.7|13747.2|13745.2|13743.8|13740.9|236
1696336200000|2023-10-03 12:30:00|13745.9|13743.9|13748|13746|13749.9|13747.9|13745.7|13743.7|225
1696336500000|2023-10-03 12:35:00|13748.1|13746.1|13747.9|13745.9|13751.8|13749.4|13747.6|13745.6|296
1696336800000|2023-10-03 12:40:00|13747.8|13745.8|13749.2|13747.2|13750.8|13748.8|13747.5|13745.5|288
1696337100000|2023-10-03 12:45:00|13749.1|13747.1|13748.3|13746.3|13749.6|13747.6|13745.1|13743.1|266
1696337400000|2023-10-03 12:50:00|13748.1|13746.1|13750|13748|13751.1|13749.1|13747.8|13745.8|266
1696337700000|2023-10-03 12:55:00|13750.1|13748.1|13751.3|13747.8|13752|13749.4|13749|13746.3|207
1696338000000|2023-10-03 13:00:00|13751|13747.5|13745.7|13742.2|13751.6|13748.8|13745.2|13741.7|281
1696338300000|2023-10-03 13:05:00|13745.8|13742.3|13744.2|13742.2|13746.7|13743.2|13742.6|13740.2|229
1696338600000|2023-10-03 13:10:00|13744.3|13742.3|13748.8|13746.8|13749|13747|13744.2|13742.2|213
1696338900000|2023-10-03 13:15:00|13749.1|13747.1|13746.6|13744.6|13749.7|13747.6|13744.8|13742.7|242
1696339200000|2023-10-03 13:20:00|13746.5|13744.5|13747.2|13745.2|13748.4|13746.4|13746.3|13744.3|148
1696339500000|2023-10-03 13:25:00|13747.1|13745.1|13748.3|13746.3|13748.3|13746.3|13745.6|13743.6|170
1696339800000|2023-10-03 13:30:00|13748.2|13746.2|13747.3|13745.3|13751|13749|13746.2|13743|337
1696340100000|2023-10-03 13:35:00|13747.2|13745.2|13745.5|13742|13750.9|13748.9|13744.8|13742|344
1696340400000|2023-10-03 13:40:00|13745.4|13741.9|13740.5|13737|13746|13743|13739|13735.5|373
1696340700000|2023-10-03 13:45:00|13740.4|13736.9|13739.2|13735.7|13745.6|13742.1|13738.6|13735.1|324
1696341000000|2023-10-03 13:50:00|13739.3|13735.8|13736.5|13734.5|13740.7|13737.8|13736.5|13733.8|331
1696341300000|2023-10-03 13:55:00|13736.4|13734.4|13735.4|13731.5|13737.2|13734.4|13735.2|13731.5|276
1696341600000|2023-10-03 14:00:00|13735.5|13731.4|13758.7|13755.2|13759|13755.5|13734.9|13729.9|599
1696341900000|2023-10-03 14:05:00|13758.8|13755.3|13762.1|13760.1|13765.8|13762.3|13758.5|13755|494
1696342200000|2023-10-03 14:10:00|13762|13760|13738|13734.5|13762|13760|13733|13729.5|813
1696342500000|2023-10-03 14:15:00|13739.1|13735.6|13737.3|13733.8|13750.2|13746.7|13736.3|13732.8|778
1696342800000|2023-10-03 14:20:00|13737.4|13733.9|13738|13734.5|13740.1|13736.6|13729.1|13725.6|672
1696343100000|2023-10-03 14:25:00|13738.1|13734.6|13741.9|13738.4|13743.5|13740|13731.6|13728.1|629
1696343400000|2023-10-03 14:30:00|13742.6|13739.1|13735.9|13732.4|13744.1|13740.6|13734.4|13730.9|582
1696343700000|2023-10-03 14:35:00|13735.8|13732.3|13736.3|13732.8|13736.3|13732.8|13727.6|13724.1|632
1696344000000|2023-10-03 14:40:00|13736.2|13732.7|13726.5|13724.5|13736.6|13733.1|13725.9|13722.4|476
1696344300000|2023-10-03 14:45:00|13726.9|13724.9|13727.8|13725.8|13732.8|13729.4|13726.8|13723.5|402
1696344600000|2023-10-03 14:50:00|13728.5|13725|13735.7|13732.2|13739.7|13736.2|13728.5|13725|437
1696344900000|2023-10-03 14:55:00|13735.8|13732.3|13732.9|13730.9|13737.5|13735.2|13732.2|13728.8|343
1696345200000|2023-10-03 15:00:00|13733|13731|13739.9|13736.4|13741.3|13737.8|13732.9|13729.9|367
1696345500000|2023-10-03 15:05:00|13740.1|13736.6|13738|13734.5|13742.2|13738.7|13735.8|13732.9|424
1696345800000|2023-10-03 15:10:00|13737.8|13734.3|13745.8|13742.3|13747|13743.5|13737|13733.5|448
1696346100000|2023-10-03 15:15:00|13745.7|13742.2|13745.1|13741.6|13749|13746.2|13744.7|13741.2|394
1696346400000|2023-10-03 15:20:00|13744.9|13741.4|13744.4|13740.9|13746.1|13742.6|13741.9|13738.4|371
1696346700000|2023-10-03 15:25:00|13744.5|13741|13746|13742.5|13748.7|13745.2|13744.4|13740.9|292
1696347000000|2023-10-03 15:30:00|13745.9|13742.4|13749.7|13746.2|13749.9|13746.4|13740.5|13737|404
1696347300000|2023-10-03 15:35:00|13749.8|13746.3|13748.8|13746.8|13751|13748.9|13748.5|13745|332
1696347600000|2023-10-03 15:40:00|13748.1|13746.1|13749|13745.5|13750|13747.2|13745|13743|295
1696347900000|2023-10-03 15:45:00|13749.1|13745.6|13749.5|13746|13752.5|13749|13747.7|13745.1|287
1696348200000|2023-10-03 15:50:00|13749.6|13746.1|13746.6|13743.1|13750|13746.5|13743.9|13741.6|305
1696348500000|2023-10-03 15:55:00|13746.5|13743|13745.4|13743.4|13747.1|13744.8|13743.8|13741.1|269
1696348800000|2023-10-03 16:00:00|13746.1|13742.6|13737.6|13734.1|13746.7|13743.2|13736.8|13733.3|347
1696349100000|2023-10-03 16:05:00|13737.7|13734.2|13739|13735.5|13740.8|13737.3|13735.7|13732.2|332
1696349400000|2023-10-03 16:10:00|13738.9|13735.4|13735.7|13732.2|13742.5|13739|13735.5|13732|311
1696349700000|2023-10-03 16:15:00|13735.8|13732.3|13732.6|13729.1|13737.9|13734.4|13731.9|13728.4|267
1696350000000|2023-10-03 16:20:00|13732.7|13729.2|13732.8|13729.3|13735.8|13732.3|13731.9|13728.4|252
1696350300000|2023-10-03 16:25:00|13732.9|13729.4|13729.8|13726.3|13733.6|13730.1|13728.9|13726.2|326
1696350600000|2023-10-03 16:30:00|13729.9|13726.4|13733|13729.5|13733.1|13729.6|13729.6|13726.1|290
1696350900000|2023-10-03 16:35:00|13732.9|13729.4|13736.4|13732.9|13737|13733.5|13732.9|13729.4|295
1696351200000|2023-10-03 16:40:00|13736.5|13733|13739.8|13736.3|13739.9|13736.4|13733.6|13730.1|289
1696351500000|2023-10-03 16:45:00|13739.7|13736.2|13738.8|13736.8|13740.1|13737|13737|13734.8|284
1696351800000|2023-10-03 16:50:00|13738.9|13736.9|13742.7|13739.2|13743|13740|13738|13734.5|271
1696352100000|2023-10-03 16:55:00|13742.8|13739.3|13740|13738|13743.1|13740.9|13738.9|13736.9|230
1696352400000|2023-10-03 17:00:00|13740.1|13738.1|13736.8|13733.3|13740.2|13738.1|13736.2|13733.2|324
1696352700000|2023-10-03 17:05:00|13736.7|13733.2|13737.9|13734.4|13738|13734.5|13735.3|13731.8|316
1696353000000|2023-10-03 17:10:00|13738|13734.5|13737.5|13734|13740.2|13736.7|13735.5|13732|332
1696353300000|2023-10-03 17:15:00|13737.4|13733.9|13733.9|13730.4|13737.8|13734.3|13732.7|13729.2|322
1696353600000|2023-10-03 17:20:00|13733.8|13730.3|13730.8|13728.8|13734.6|13731.1|13729.3|13726.4|222
1696353900000|2023-10-03 17:25:00|13730.7|13728.7|13729.8|13726.3|13732.5|13730.3|13729.7|13726.2|202
1696354200000|2023-10-03 17:30:00|13729.7|13726.2|13733|13731|13733.2|13731.1|13729.6|13726.1|190
1696354500000|2023-10-03 17:35:00|13733.1|13731.1|13735.5|13733.5|13737.8|13734.9|13733|13730.8|225
1696354800000|2023-10-03 17:40:00|13735.4|13733.4|13734.7|13732.7|13735.8|13733.8|13732|13730|217
1696355100000|2023-10-03 17:45:00|13734.8|13732.8|13735.1|13733.1|13736.1|13733.2|13733.8|13730.3|178
1696355400000|2023-10-03 17:50:00|13735.2|13733.2|13737.9|13734.4|13738.6|13736.2|13734.9|13732.9|156
1696355700000|2023-10-03 17:55:00|13738.1|13734.6|13739.1|13735.6|13741.3|13738.9|13738.1|13734.6|286
1696356000000|2023-10-03 18:00:00|13739|13735.5|13741.9|13738.4|13742.4|13739.5|13737|13735|205
1696356300000|2023-10-03 18:05:00|13741.8|13738.3|13743.6|13741.6|13744.4|13741.6|13739.8|13736.3|285
1696356600000|2023-10-03 18:10:00|13743.8|13741.8|13743.5|13741.5|13745.5|13743.3|13742.9|13740.9|193
1696356900000|2023-10-03 18:15:00|13743.6|13741.6|13745|13741.5|13747.8|13744.3|13743.6|13741.4|248
1696357200000|2023-10-03 18:20:00|13745.1|13741.6|13742.8|13740.8|13745.5|13742|13742.6|13739.1|235
1696357500000|2023-10-03 18:25:00|13742.7|13740.7|13741.8|13739.8|13745.7|13743.2|13741.2|13739.2|265
1696357800000|2023-10-03 18:30:00|13741.9|13739.9|13739|13737|13742.2|13740.2|13738.7|13736.7|190
1696358100000|2023-10-03 18:35:00|13739.1|13737.1|13734|13732|13740.5|13737.2|13733.5|13731.5|279
1696358400000|2023-10-03 18:40:00|13734.1|13732.1|13733.1|13731.1|13735.5|13733|13732.9|13729.6|204
1696358700000|2023-10-03 18:45:00|13733.2|13731.2|13731.2|13729.2|13734.8|13731.3|13731|13728.6|224
1696359000000|2023-10-03 18:50:00|13731|13729|13731.4|13727.9|13733.9|13730.5|13728.9|13725.7|234
1696359300000|2023-10-03 18:55:00|13731.5|13728|13732.3|13730.3|13732.7|13730.7|13729.2|13726.9|193
1696359600000|2023-10-03 19:00:00|13732.4|13730.4|13734.2|13730.7|13736.4|13732.9|13732.4|13729.6|190
1696359900000|2023-10-03 19:05:00|13734.3|13730.8|13735.8|13732.3|13737|13733.5|13734.2|13730.7|204
1696360200000|2023-10-03 19:10:00|13735.7|13732.2|13733|13729.5|13735.9|13732.4|13732.7|13729.2|117
1696360500000|2023-10-03 19:15:00|13732.9|13729.4|13733|13729.5|13733.2|13729.7|13731.7|13728.2|184
1696360800000|2023-10-03 19:20:00|13732.9|13729.4|13731.8|13728.3|13732.9|13729.4|13730.6|13727.1|155
1696361100000|2023-10-03 19:25:00|13731.7|13728.2|13733.7|13730.2|13734.1|13730.6|13731.7|13728.2|204
1696361400000|2023-10-03 19:30:00|13733.8|13730.3|13735.5|13732|13735.9|13732.4|13733.6|13730.1|109
1696361700000|2023-10-03 19:35:00|13735.4|13731.9|13734.7|13731.2|13735.8|13732.3|13734.6|13731.1|129
1696362000000|2023-10-03 19:40:00|13734.6|13731.1|13732.8|13729.3|13734.9|13731.4|13732.8|13729.3|187
1696362300000|2023-10-03 19:45:00|13732.9|13729.4|13732.9|13729.4|13733.5|13730|13732.4|13728.9|246
1696362600000|2023-10-03 19:50:00|13733.1|13729.6|13733.1|13729.6|13733.5|13730|13731.5|13728|198
1696362900000|2023-10-03 19:55:00|13733|13729.5|13731.3|13727.8|13733.9|13730.4|13731.3|13727.8|167
1696363200000|2023-10-03 20:00:00|13731.5|13728|13730.9|13727.4|13731.8|13728.3|13730.8|13727.3|136
1696363500000|2023-10-03 20:05:00|13730.8|13727.3|13732.7|13729.2|13732.8|13729.3|13730.8|13727.3|126
1696363800000|2023-10-03 20:10:00|13732.6|13729.1|13733.4|13729.9|13733.5|13730|13732.6|13729.1|128
1696364100000|2023-10-03 20:15:00|13733.3|13729.8|13731.9|13728.4|13733.4|13729.9|13731.7|13728.2|130
1696364400000|2023-10-03 20:20:00|13731.8|13728.3|13731.8|13728.3|13732.3|13728.8|13731.5|13728|103
1696364700000|2023-10-03 20:25:00|13731.7|13728.2|13732.5|13729|13732.6|13729.1|13731.3|13727.8|91
1696365000000|2023-10-03 20:30:00|13732.6|13729.1|13732.4|13728.9|13732.7|13729.2|13732.1|13728.6|69
1696365300000|2023-10-03 20:35:00|13732.3|13728.8|13733.4|13729.9|13733.4|13729.9|13732.3|13728.8|70
1696365600000|2023-10-03 20:40:00|13733.3|13729.8|13733.4|13729.9|13733.7|13730.2|13733.3|13729.8|40
1696365900000|2023-10-03 20:45:00|13733.5|13730|13733.4|13729.9|13733.6|13730.1|13733.4|13729.9|20
1696366200000|2023-10-03 20:50:00|13733.3|13729.8|13734.8|13730.3|13735.1|13730.6|13733.1|13729.6|104
1696366500000|2023-10-03 20:55:00|13734.7|13730.2|13735.7|13728.3|13736.2|13730.4|13734.3|13728.2|133
1696366800000|2023-10-03 21:00:00|13745.3|13729.3|13752.7|13736.7|13752.7|13736.7|13744.7|13728.7|40
1696367100000|2023-10-03 21:05:00|13752.6|13736.6|13752.1|13736.1|13752.8|13736.8|13752.1|13736.1|29
1696367400000|2023-10-03 21:10:00|13752|13736|13751.9|13735.9|13752|13736|13751.9|13735.9|2
1696367700000|2023-10-03 21:15:00|13752|13736|13752|13736|13752.8|13736.8|13751.5|13735.5|166
1696368000000|2023-10-03 21:20:00|13752.5|13736.5|13752.6|13736.6|13752.6|13736.6|13752.1|13736.1|44
1696368300000|2023-10-03 21:25:00|13752.3|13736.3|13752.5|13736.5|13752.7|13736.7|13752.2|13736.2|9
1696368600000|2023-10-03 21:30:00|13752|13736|13751.8|13735.8|13752.2|13736.2|13749.2|13733.2|296
1696368900000|2023-10-03 21:35:00|13752.2|13736.2|13746.2|13730.2|13752.2|13736.2|13744.8|13728.8|159
1696369200000|2023-10-03 21:40:00|13746.4|13730.4|13745.9|13729.9|13747.6|13731.6|13744.2|13728.2|228
1696369500000|2023-10-03 21:45:00|13745|13729|13744.8|13728.8|13745.4|13729.4|13743.7|13727.7|129
1696369800000|2023-10-03 21:50:00|13744.9|13728.9|13744.8|13728.8|13745.5|13729.5|13744.7|13728.7|123
1696370100000|2023-10-03 21:55:00|13744.7|13728.7|13744.6|13729.1|13745|13729.9|13743.1|13727.1|131
1696370400000|2023-10-03 22:00:00|13744.8|13728.9|13740.9|13731.6|13745.8|13732.8|13738.9|13727.6|172
1696370700000|2023-10-03 22:05:00|13741.9|13730.7|13740.4|13731.4|13741.9|13733.1|13738.8|13730.3|28
1696371000000|2023-10-03 22:10:00|13738.9|13731.5|13737|13732.3|13740.4|13733|13736.4|13730.2|151
1696371300000|2023-10-03 22:15:00|13736.9|13731.9|13737.2|13733|13737.8|13733.5|13736.2|13731.4|150
1696371600000|2023-10-03 22:20:00|13737.1|13733.1|13736.9|13733.4|13737.5|13733.6|13736|13731.8|93
1696371900000|2023-10-03 22:25:00|13736.8|13733.3|13737.1|13733.3|13738.4|13734.1|13736.8|13733|90
1696372200000|2023-10-03 22:30:00|13737.3|13733.4|13738.1|13733.9|13738.2|13734.5|13737.2|13733.2|126
1696372500000|2023-10-03 22:35:00|13737.9|13734.4|13737.3|13733.8|13738.1|13734.4|13737.3|13733.7|81
1696372800000|2023-10-03 22:40:00|13737.4|13733.9|13735.9|13732.2|13737.5|13734|13735.6|13732|70
1696373100000|2023-10-03 22:45:00|13736|13732.3|13735.8|13732.3|13736.2|13732.7|13735.6|13731.9|70
1696373400000|2023-10-03 22:50:00|13736|13732.5|13735.9|13732.4|13736.1|13732.6|13735.6|13732.1|49
1696373700000|2023-10-03 22:55:00|13735.8|13732.3|13735.4|13731.9|13736.1|13732.6|13735.4|13731.9|61
1696374000000|2023-10-03 23:00:00|13735.5|13732|13737.5|13734|13739.5|13736|13735.5|13732|107
1696374300000|2023-10-03 23:05:00|13737.4|13733.9|13737.4|13733.9|13737.5|13734|13737.2|13733.7|39
1696374600000|2023-10-03 23:10:00|13737.3|13733.8|13736.7|13733.2|13737.4|13733.9|13736.6|13733.1|67
1696374900000|2023-10-03 23:15:00|13736.6|13733.1|13736.7|13733.2|13737|13733.5|13735.9|13732.4|83
1696375200000|2023-10-03 23:20:00|13736.8|13733.3|13736.9|13733.4|13737|13733.5|13736.2|13732.7|80
1696375500000|2023-10-03 23:25:00|13737|13733.5|13736.9|13733.4|13737|13733.5|13736|13732.5|58
1696375800000|2023-10-03 23:30:00|13736.8|13733.3|13736|13732.5|13736.9|13733.7|13735.7|13732.2|56
1696376100000|2023-10-03 23:35:00|13735.9|13732.4|13732.8|13729.3|13736|13732.5|13732.7|13729.2|81
1696376400000|2023-10-03 23:40:00|13732.9|13729.4|13733.6|13730.1|13735.3|13731.8|13732.4|13728.9|110
1696376700000|2023-10-03 23:45:00|13733.7|13730.2|13734.1|13730.6|13734.1|13730.6|13733.2|13729.7|95
1696377000000|2023-10-03 23:50:00|13734|13730.5|13735.9|13732.4|13736|13732.5|13734|13730.5|74
1696377300000|2023-10-03 23:55:00|13736|13732.5|13737|13733.5|13737.3|13734.2|13735.9|13732.4|65
1696377600000|2023-10-04 00:00:00|13736.9|13733.4|13737.8|13734.3|13738|13735.1|13734|13731.1|195
1696377900000|2023-10-04 00:05:00|13737.7|13734.2|13739|13737|13740.2|13737.6|13736.8|13734.1|169
1696378200000|2023-10-04 00:10:00|13739.1|13737.1|13736.1|13734.1|13740.1|13737.7|13735.3|13733.3|168
1696378500000|2023-10-04 00:15:00|13736|13734|13732.5|13730.5|13736.1|13734.1|13731.8|13729.5|231
1696378800000|2023-10-04 00:20:00|13732.6|13730.6|13736.7|13734.7|13736.7|13734.7|13732.5|13730.5|154
1696379100000|2023-10-04 00:25:00|13736.6|13734.6|13735.6|13733.6|13737.1|13735.1|13735.6|13733.6|132
1696379400000|2023-10-04 00:30:00|13735.3|13733.3|13732.3|13730.3|13735.8|13733.8|13731.5|13729.5|128
1696379700000|2023-10-04 00:35:00|13732.4|13730.4|13728.9|13726.9|13732.7|13730.7|13728.6|13726.6|166
1696380000000|2023-10-04 00:40:00|13729|13727|13730.2|13728.2|13730.7|13728.7|13728.3|13726.3|114
1696380300000|2023-10-04 00:45:00|13730.3|13728.3|13729.8|13726.3|13730.5|13728.5|13729|13726.3|168
1696380600000|2023-10-04 00:50:00|13729.9|13726.4|13734.9|13732.9|13735.3|13733.1|13728.8|13726.2|213
1696380900000|2023-10-04 00:55:00|13735|13733|13736.3|13732.8|13736.4|13733.4|13733.1|13731.1|160
1696381200000|2023-10-04 01:00:00|13736.2|13732.7|13742.7|13739.2|13742.8|13739.5|13735.1|13732.4|265
1696381500000|2023-10-04 01:05:00|13742.8|13739.3|13744.6|13742.6|13745.3|13743.3|13740.8|13738.2|254
1696381800000|2023-10-04 01:10:00|13744.5|13742.5|13743.9|13740.4|13745.1|13742.5|13741.8|13739.8|222
1696382100000|2023-10-04 01:15:00|13744|13740.5|13744.6|13742.6|13746.7|13744.7|13741.3|13739.3|229
1696382400000|2023-10-04 01:20:00|13744.7|13742.7|13744.2|13742.2|13745.6|13743.6|13742.7|13740.7|186
1696382700000|2023-10-04 01:25:00|13744.3|13742.3|13745.4|13743.4|13745.6|13743.6|13743.4|13741.4|133
1696383000000|2023-10-04 01:30:00|13745.5|13743.5|13750.5|13748.5|13751.8|13749.8|13745.5|13743.5|347
1696383300000|2023-10-04 01:35:00|13750.9|13748.9|13750.3|13748.3|13754.1|13752.1|13749.6|13747.6|279
1696383600000|2023-10-04 01:40:00|13750.2|13748.2|13751.9|13749.9|13753.5|13750.8|13749.6|13747.6|165
1696383900000|2023-10-04 01:45:00|13751.8|13749.8|13747.4|13745.4|13751.9|13749.9|13747.1|13745.1|228
1696384200000|2023-10-04 01:50:00|13747.3|13745.3|13748.1|13746.1|13749|13747|13746.1|13743.6|256
1696384500000|2023-10-04 01:55:00|13748|13746|13746.4|13744.4|13748|13746|13745.7|13743.7|218
1696384800000|2023-10-04 02:00:00|13746.3|13744.3|13749.8|13747.8|13750.3|13747.9|13746|13744|184
1696385100000|2023-10-04 02:05:00|13749.9|13747.9|13746.8|13744.8|13751|13749|13746.2|13744.2|134
1696385400000|2023-10-04 02:10:00|13746.9|13744.9|13746.8|13743.3|13747.7|13745.7|13745.7|13743.3|96
1696385700000|2023-10-04 02:15:00|13746.7|13743.2|13744.9|13741.4|13747.1|13743.8|13744.9|13741.4|110
1696386000000|2023-10-04 02:20:00|13744.8|13741.3|13743.9|13741.9|13746.4|13743.2|13743.3|13740.9|163
1696386300000|2023-10-04 02:25:00|13743.8|13741.8|13745.8|13743.8|13745.8|13743.8|13743.1|13741.1|186
1696386600000|2023-10-04 02:30:00|13745.9|13743.9|13745.3|13743.3|13747.5|13745.5|13745.3|13743.3|169
1696386900000|2023-10-04 02:35:00|13745.4|13743.4|13746.8|13744.8|13748|13746|13745.4|13743.4|130
1696387200000|2023-10-04 02:40:00|13746.7|13744.7|13747|13745|13747.2|13745.2|13746.2|13744.2|98
1696387500000|2023-10-04 02:45:00|13747.1|13745.1|13750.8|13748.8|13751|13749|13746.8|13744.8|130
1696387800000|2023-10-04 02:50:00|13750.9|13748.9|13748.4|13746.4|13751.1|13749.1|13748|13746|122
1696388100000|2023-10-04 02:55:00|13748.5|13746.5|13747.3|13745.3|13748.6|13746.6|13746.7|13744.7|158
1696388400000|2023-10-04 03:00:00|13747.2|13745.2|13746.4|13744.4|13747.5|13745.5|13746.3|13744.3|83
1696388700000|2023-10-04 03:05:00|13746.3|13744.3|13746.6|13744.6|13747.3|13745.3|13746.3|13744.3|59
1696389000000|2023-10-04 03:10:00|13746.5|13744.5|13742.7|13740.7|13746.5|13744.5|13742.7|13740.7|114
1696389300000|2023-10-04 03:15:00|13742.8|13740.8|13746.2|13744.2|13746.6|13744.6|13742.8|13740.8|131
1696389600000|2023-10-04 03:20:00|13746.1|13744.1|13746|13744|13747.7|13745.7|13745.9|13743.9|137
1696389900000|2023-10-04 03:25:00|13746.1|13744.1|13747.1|13745.1|13747.5|13745.5|13745.4|13743.4|120
1696390200000|2023-10-04 03:30:00|13747|13745|13748.3|13746.3|13749|13747|13746|13744|157
1696390500000|2023-10-04 03:35:00|13748.4|13746.4|13750.1|13748.1|13750.5|13748.5|13748.1|13746.1|136
1696390800000|2023-10-04 03:40:00|13750|13748|13750.2|13748.2|13751|13749|13749.5|13747.5|72
1696391100000|2023-10-04 03:45:00|13750.3|13748.3|13751.2|13749.2|13751.9|13749.9|13750.3|13748.3|146
1696391400000|2023-10-04 03:50:00|13751.3|13749.3|13752.6|13750.6|13754.2|13751.5|13751.2|13749.2|148
1696391700000|2023-10-04 03:55:00|13752.7|13750.7|13751.9|13749.9|13753.2|13751.2|13751.9|13749.9|114
1696392000000|2023-10-04 04:00:00|13751.8|13749.8|13753.4|13751.4|13753.4|13751.4|13751.4|13749.4|116
1696392300000|2023-10-04 04:05:00|13753.3|13751.3|13751.3|13749.3|13754.2|13752.2|13751|13749|124
1696392600000|2023-10-04 04:10:00|13751.2|13749.2|13748.7|13746.7|13751.2|13749.2|13748.7|13746.7|102
1696392900000|2023-10-04 04:15:00|13748.6|13746.6|13749.7|13747.7|13750.9|13748.9|13748.4|13746.4|179
1696393200000|2023-10-04 04:20:00|13749.1|13747.1|13750.9|13748.9|13750.9|13748.9|13748.5|13746.5|123
1696393500000|2023-10-04 04:25:00|13750.8|13748.8|13751.6|13749.6|13753.2|13750.4|13750.8|13748.6|157
1696393800000|2023-10-04 04:30:00|13751.7|13749.7|13750.1|13748.1|13751.8|13749.8|13749.8|13747.8|172
1696394100000|2023-10-04 04:35:00|13750.2|13748.2|13747.7|13745.7|13750.3|13748.3|13747.7|13745.7|149
1696394400000|2023-10-04 04:40:00|13747.6|13745.6|13749.1|13747.1|13749.3|13747.2|13745.9|13743.9|200
1696394700000|2023-10-04 04:45:00|13749.2|13747.2|13746.1|13744.1|13749.2|13747.2|13745.3|13742.8|192
1696395000000|2023-10-04 04:50:00|13746.2|13744.2|13742.6|13739.1|13746.2|13744.2|13740.8|13738.8|191
1696395300000|2023-10-04 04:55:00|13742.5|13739|13741.8|13739.8|13742.8|13740.6|13741|13737.8|167
1696395600000|2023-10-04 05:00:00|13741.7|13739.7|13741|13739|13742.5|13740.5|13740.6|13737.8|172
1696395900000|2023-10-04 05:05:00|13740.9|13738.9|13740.2|13738.2|13741.8|13739.1|13739.5|13737.5|90
1696396200000|2023-10-04 05:10:00|13740.3|13738.3|13740.6|13738.6|13741.4|13739.4|13739.4|13737.4|118
1696396500000|2023-10-04 05:15:00|13740.9|13738.9|13743.1|13741.1|13743.4|13741.4|13740.9|13738.9|180
1696396800000|2023-10-04 05:20:00|13743.2|13741.2|13744|13742|13744.2|13742.2|13742.7|13740.7|138
1696397100000|2023-10-04 05:25:00|13744.1|13742.1|13743.3|13741.3|13744.7|13742.7|13742.8|13740.8|97
1696397400000|2023-10-04 05:30:00|13743.2|13741.2|13741|13739|13743.5|13741.5|13739.6|13737.6|119
1696397700000|2023-10-04 05:35:00|13741.1|13739.1|13743.5|13741.5|13743.8|13741.8|13740.2|13738.2|139
1696398000000|2023-10-04 05:40:00|13743.6|13741.6|13741.5|13739.5|13745.8|13743.8|13741.5|13739.5|146
1696398300000|2023-10-04 05:45:00|13741.6|13739.6|13742.1|13740.1|13743.1|13741.1|13739.9|13737.9|203
1696398600000|2023-10-04 05:50:00|13742|13740|13745.6|13743.6|13746|13744|13742|13740|206
1696398900000|2023-10-04 05:55:00|13745.5|13743.5|13743.4|13741.4|13745.5|13743.5|13742.6|13740.6|144
1696399200000|2023-10-04 06:00:00|13743.2|13741.2|13745.9|13743.9|13745.9|13743.9|13741.5|13739.5|227
1696399500000|2023-10-04 06:05:00|13746|13744|13747.7|13745.7|13747.7|13745.7|13745.1|13743.1|179
1696399800000|2023-10-04 06:10:00|13747.6|13745.6|13749|13747|13749.1|13747.1|13747.5|13745.5|110
1696400100000|2023-10-04 06:15:00|13749.1|13747.1|13752.7|13750.7|13752.7|13750.7|13747.7|13745.7|182
1696400400000|2023-10-04 06:20:00|13752.5|13750.5|13753.9|13751.9|13754.8|13752.8|13752.4|13750.4|151
1696400700000|2023-10-04 06:25:00|13754|13752|13755.1|13753.1|13755.7|13753.7|13753.8|13751.8|176
1696401000000|2023-10-04 06:30:00|13755|13753|13753.9|13751.9|13755.8|13753.8|13753.7|13751.7|159
1696401300000|2023-10-04 06:35:00|13753.8|13751.8|13751.7|13749.7|13753.9|13751.9|13750.5|13748.5|194
1696401600000|2023-10-04 06:40:00|13751.8|13749.8|13746.8|13744.8|13753.1|13751.1|13746.4|13744.4|235
1696401900000|2023-10-04 06:45:00|13746.7|13744.7|13748.3|13744.8|13749.5|13746|13746.5|13744.1|183
1696402200000|2023-10-04 06:50:00|13748.2|13744.7|13748.7|13745.2|13751.1|13747.6|13747.9|13744.7|216
1696402500000|2023-10-04 06:55:00|13748.8|13745.3|13746.6|13743.1|13748.8|13745.3|13745.7|13742.3|149
1696402800000|2023-10-04 07:00:00|13746.7|13743.2|13748.7|13746.7|13752.3|13748.8|13746.6|13743.1|279
1696403100000|2023-10-04 07:05:00|13748.8|13746.8|13748.6|13746.6|13751.1|13748.1|13747.7|13745|230
1696403400000|2023-10-04 07:10:00|13748.5|13746.5|13741.6|13739.6|13749.4|13746.6|13741.6|13739.6|231
1696403700000|2023-10-04 07:15:00|13742|13740|13742.4|13738.9|13743.9|13741.3|13740.5|13738.5|239
1696404000000|2023-10-04 07:20:00|13742.3|13738.8|13743.9|13740.4|13743.9|13741.2|13739|13736.4|241
1696404300000|2023-10-04 07:25:00|13743.8|13740.3|13741.9|13739.9|13744.4|13741.8|13739.8|13737.8|207
1696404600000|2023-10-04 07:30:00|13741.6|13739.6|13740.2|13736.7|13742.5|13739.8|13738.3|13735.6|288
1696404900000|2023-10-04 07:35:00|13740.1|13736.6|13737.7|13735.7|13740.5|13737.8|13737.4|13735.4|235
1696405200000|2023-10-04 07:40:00|13737.6|13735.6|13729.7|13726.2|13738|13736|13729.2|13726.1|286
1696405500000|2023-10-04 07:45:00|13729.8|13726.3|13733.8|13730.3|13734.2|13731.7|13729.8|13726.3|243
1696405800000|2023-10-04 07:50:00|13733.9|13730.4|13732.3|13728.8|13734.6|13732.5|13731|13727.5|295
1696406100000|2023-10-04 07:55:00|13732.4|13728.9|13728.7|13726.7|13733.5|13730|13728.4|13726.2|213
1696406400000|2023-10-04 08:00:00|13728.6|13726.6|13731.2|13729.2|13732|13729.5|13728|13724.5|197
1696406700000|2023-10-04 08:05:00|13731.1|13729.1|13729.1|13727.1|13733.9|13730.9|13728.7|13725.8|183
1696407000000|2023-10-04 08:10:00|13729.2|13727.2|13725.2|13723.2|13729.4|13727.4|13723.7|13721.7|205
1696407300000|2023-10-04 08:15:00|13725.1|13723.1|13724.9|13722.9|13726.2|13724.2|13724.3|13722.3|197
1696407600000|2023-10-04 08:20:00|13724.8|13722.8|13728.3|13724.8|13728.5|13725.9|13724.4|13722.4|175
1696407900000|2023-10-04 08:25:00|13728.4|13724.9|13726.8|13723.3|13729.6|13726.8|13725.8|13723.2|157
1696408200000|2023-10-04 08:30:00|13726.9|13723.4|13726.5|13723|13727.3|13723.8|13724.3|13720.8|200
1696408500000|2023-10-04 08:35:00|13726.6|13723.1|13727.2|13723.7|13730|13726.5|13726|13723|184
1696408800000|2023-10-04 08:40:00|13726.4|13724.4|13724|13722|13726.4|13724.4|13722.9|13720.1|214
1696409100000|2023-10-04 08:45:00|13724.1|13722.1|13724.2|13722.2|13725.6|13723.6|13723.7|13721.7|151
1696409400000|2023-10-04 08:50:00|13724.1|13722.1|13724.9|13721.4|13725.6|13723.6|13721.2|13719.1|181
1696409700000|2023-10-04 08:55:00|13725|13721.5|13720.1|13718.1|13725|13721.5|13719.2|13717.2|143
1696410000000|2023-10-04 09:00:00|13720|13718|13719|13717|13721.3|13718.9|13718.5|13716.5|160
1696410300000|2023-10-04 09:05:00|13719.1|13717.1|13717.7|13714.2|13721.1|13717.6|13715.5|13712.9|291
1696410600000|2023-10-04 09:10:00|13717.8|13714.3|13717.9|13714.4|13718.2|13714.8|13713.7|13711.7|189
1696410900000|2023-10-04 09:15:00|13717.8|13714.3|13718.9|13716.9|13718.9|13716.9|13715.3|13713.2|205
1696411200000|2023-10-04 09:20:00|13719|13717|13721.5|13718|13724.6|13721.1|13719|13717|200
1696411500000|2023-10-04 09:25:00|13721.4|13717.9|13720.1|13718.1|13721.6|13719.2|13719.4|13717.4|144
1696411800000|2023-10-04 09:30:00|13720.2|13718.2|13721.2|13719.2|13721.6|13719.2|13717.4|13715.4|219
1696412100000|2023-10-04 09:35:00|13721.1|13719.1|13721.6|13718.1|13723|13721|13720|13717.7|151
1696412400000|2023-10-04 09:40:00|13721.5|13718|13719.7|13717.7|13722.2|13719.2|13719.7|13717|185
1696412700000|2023-10-04 09:45:00|13719.6|13717.6|13718.8|13715.3|13719.7|13717.7|13715.2|13713.2|187
1696413000000|2023-10-04 09:50:00|13718.7|13715.2|13717.9|13714.4|13719.3|13716.2|13717.5|13714.4|126
1696413300000|2023-10-04 09:55:00|13718|13714.5|13720.9|13718.9|13722|13719.5|13718|13714.5|200
1696413600000|2023-10-04 10:00:00|13721|13719|13721.3|13719.3|13721.9|13719.9|13719.3|13717.3|200
1696413900000|2023-10-04 10:05:00|13721.2|13719.2|13717.2|13715.2|13721.2|13719.2|13716.7|13714.7|222
1696414200000|2023-10-04 10:10:00|13717.3|13715.3|13714.5|13712.5|13717.5|13715.5|13714.4|13712.4|151
1696414500000|2023-10-04 10:15:00|13714.6|13712.6|13714.8|13712.8|13717.1|13715.1|13714.5|13712.5|164
1696414800000|2023-10-04 10:20:00|13714.9|13712.9|13717.2|13715.2|13717.8|13715.8|13714.9|13712.9|127
1696415100000|2023-10-04 10:25:00|13717.1|13715.1|13718.9|13716.9|13718.9|13716.9|13716.6|13714.6|152
1696415400000|2023-10-04 10:30:00|13719.1|13717.1|13721.6|13719.6|13721.8|13719.8|13719|13717|119
1696415700000|2023-10-04 10:35:00|13721.5|13719.5|13722|13720|13722.6|13720.6|13720.7|13718.7|171
1696416000000|2023-10-04 10:40:00|13722.1|13720.1|13724|13722|13724.1|13722.1|13722|13720|146
1696416300000|2023-10-04 10:45:00|13724.1|13722.1|13725|13723|13726|13723.5|13723.9|13721.6|179
1696416600000|2023-10-04 10:50:00|13725.2|13723.2|13724.8|13722.8|13726.4|13724.4|13724.6|13722.6|132
1696416900000|2023-10-04 10:55:00|13724.7|13722.7|13723.8|13721.8|13725|13723|13723|13721|146
1696417200000|2023-10-04 11:00:00|13723.7|13721.7|13721.3|13717.8|13724.2|13722.2|13720.8|13717.8|220
1696417500000|2023-10-04 11:05:00|13721.2|13717.7|13715.5|13713.5|13721.3|13717.8|13715.5|13713.5|267
1696417800000|2023-10-04 11:10:00|13715.6|13713.6|13710.6|13708.6|13715.8|13713.8|13710|13708|229
1696418100000|2023-10-04 11:15:00|13710.7|13708.7|13714.4|13710.9|13714.4|13710.9|13709.3|13707|286
1696418400000|2023-10-04 11:20:00|13714.3|13710.8|13715.7|13712.2|13716|13714|13713.9|13710.4|204
1696418700000|2023-10-04 11:25:00|13715.6|13712.1|13711.6|13709.6|13715.7|13712.2|13711.4|13709.4|176
1696419000000|2023-10-04 11:30:00|13711.7|13709.7|13714.1|13710.6|13714.9|13712.6|13711.2|13709|171
1696419300000|2023-10-04 11:35:00|13714|13710.5|13713.1|13711.1|13717.1|13714.1|13712.8|13710.4|246
1696419600000|2023-10-04 11:40:00|13713.2|13711.2|13713.6|13710.1|13715.1|13712.4|13713.1|13710|228
1696419900000|2023-10-04 11:45:00|13713.7|13710.2|13712.4|13710.4|13714|13712|13709.6|13707.6|242
1696420200000|2023-10-04 11:50:00|13712.3|13710.3|13716|13712.5|13716|13712.6|13710.9|13708.9|284
1696420500000|2023-10-04 11:55:00|13716.1|13712.6|13718|13716|13718.8|13716.3|13715.9|13712.4|238
1696420800000|2023-10-04 12:00:00|13718.1|13716.1|13718|13714.5|13719.8|13717.8|13714.3|13712.2|343
1696421100000|2023-10-04 12:05:00|13718.1|13714.6|13722|13718.5|13722.4|13718.9|13716.7|13713.5|351
1696421400000|2023-10-04 12:10:00|13721.9|13718.4|13727.6|13716.8|13727.6|13719.2|13719.7|13715.4|307
1696421700000|2023-10-04 12:15:00|13727.7|13717.1|13709.6|13706.1|13729.9|13717.9|13698|13689.1|730
1696422000000|2023-10-04 12:20:00|13709.7|13706.2|13709|13705.5|13714.4|13710.9|13704.3|13700.8|601
1696422300000|2023-10-04 12:25:00|13709.2|13705.7|13708.7|13705.2|13713.7|13710.2|13707.9|13704.4|454
1696422600000|2023-10-04 12:30:00|13708.8|13705.3|13706.7|13703.2|13712|13708.5|13705.8|13702.3|500
1696422900000|2023-10-04 12:35:00|13707.1|13703.6|13707|13703.5|13709.4|13705.9|13705.1|13701.6|376
1696423200000|2023-10-04 12:40:00|13706.9|13703.4|13702|13698.5|13706.9|13703.4|13699.9|13696.7|411
1696423500000|2023-10-04 12:45:00|13701.9|13698.4|13693.8|13690.3|13703.6|13701.6|13693.4|13689.9|350
1696423800000|2023-10-04 12:50:00|13693.7|13690.2|13699.1|13695.6|13699.3|13695.8|13693.5|13690|317
1696424100000|2023-10-04 12:55:00|13699.2|13695.7|13700.6|13697.1|13700.8|13697.3|13697.3|13693.8|353
1696424400000|2023-10-04 13:00:00|13700.7|13697.2|13701.6|13698.1|13705.1|13701.6|13700.3|13696.8|290
1696424700000|2023-10-04 13:05:00|13701.5|13698|13702.7|13699.2|13704.3|13700.8|13699.9|13696.4|310
1696425000000|2023-10-04 13:10:00|13702.6|13699.1|13704|13700.5|13705.3|13701.8|13699.8|13697.6|294
1696425300000|2023-10-04 13:15:00|13704.1|13700.6|13710.5|13707|13710.6|13707.1|13702.1|13698.6|287
1696425600000|2023-10-04 13:20:00|13710.6|13707.1|13711.9|13709.9|13712|13710|13709.7|13706.2|221
1696425900000|2023-10-04 13:25:00|13712|13710|13710.9|13707.4|13713.6|13711.6|13709.8|13706.3|254
1696426200000|2023-10-04 13:30:00|13711|13707.5|13708.4|13704.9|13711.9|13708.4|13708.3|13704.8|318
1696426500000|2023-10-04 13:35:00|13708.5|13705|13710|13706.5|13713.2|13709.7|13707.3|13703.8|338
1696426800000|2023-10-04 13:40:00|13710.1|13706.6|13712.9|13709.4|13715.2|13711.7|13708.7|13705.2|297
1696427100000|2023-10-04 13:45:00|13712.7|13709.2|13715.6|13712.1|13716.4|13712.9|13712.4|13708.9|376
1696427400000|2023-10-04 13:50:00|13715.8|13712.3|13716.7|13713.2|13719|13715.5|13713.9|13710.4|348
1696427700000|2023-10-04 13:55:00|13716.8|13713.3|13728.5|13712.5|13728.5|13715.7|13713.6|13707.7|298
1696428000000|2023-10-04 14:00:00|13727|13711|13726.8|13723.3|13732.3|13725.4|13712.2|13708.6|683
1696428300000|2023-10-04 14:05:00|13727|13723.5|13727.7|13724.2|13730.7|13727.2|13723|13719.5|548
1696428600000|2023-10-04 14:10:00|13727.6|13724.1|13721.7|13718.2|13729.2|13725.7|13721.5|13718|441
1696428900000|2023-10-04 14:15:00|13721.6|13718.1|13726.7|13723.2|13732.2|13728.7|13721.5|13718|466
1696429200000|2023-10-04 14:20:00|13726.8|13723.3|13731.5|13728|13732.1|13728.6|13725.8|13722.3|393
1696429500000|2023-10-04 14:25:00|13731.1|13727.6|13732.2|13730.2|13735.4|13731.9|13729.7|13727|353
1696429800000|2023-10-04 14:30:00|13732.9|13729.4|13727.3|13723.8|13732.9|13729.8|13727.3|13723.8|375
1696430100000|2023-10-04 14:35:00|13726.9|13723.4|13727.1|13723.6|13728|13724.5|13723.5|13720|356
1696430400000|2023-10-04 14:40:00|13727.2|13723.7|13727.7|13725.7|13728.5|13725.8|13723.5|13720|340
1696430700000|2023-10-04 14:45:00|13727.6|13725.6|13735.7|13732.2|13735.9|13733.2|13727.4|13724.4|321
1696431000000|2023-10-04 14:50:00|13735.8|13732.3|13733.9|13730.4|13736|13732.5|13729.9|13726.4|368
1696431300000|2023-10-04 14:55:00|13734|13730.5|13737.2|13733.7|13738.1|13736.1|13733.8|13730.3|257
1696431600000|2023-10-04 15:00:00|13737.1|13733.6|13730.8|13727.3|13738.4|13734.9|13729.5|13726|265
1696431900000|2023-10-04 15:05:00|13730.9|13727.4|13727.4|13723.9|13731|13727.5|13726.4|13722.9|286
1696432200000|2023-10-04 15:10:00|13727.3|13723.8|13727.9|13724.4|13728.9|13725.4|13726.5|13723|223
1696432500000|2023-10-04 15:15:00|13728|13724.5|13722.4|13718.9|13728.2|13724.7|13722.1|13718.6|289
1696432800000|2023-10-04 15:20:00|13722|13718.5|13725|13721.5|13726.9|13723.4|13721.7|13718.2|295
1696433100000|2023-10-04 15:25:00|13725.1|13721.6|13720.4|13716.9|13725.1|13721.6|13718.9|13715.4|322
1696433400000|2023-10-04 15:30:00|13720.2|13716.7|13720.7|13717.2|13722.7|13719.2|13719.1|13716.3|325
1696433700000|2023-10-04 15:35:00|13720.9|13717.4|13718|13714.5|13722.8|13719.8|13716.7|13713.2|303
1696434000000|2023-10-04 15:40:00|13718.1|13714.6|13714.6|13711.1|13718.6|13715.1|13714.4|13710.9|247
1696434300000|2023-10-04 15:45:00|13714.5|13711|13707.7|13704.2|13714.7|13711.2|13707|13703.5|260
1696434600000|2023-10-04 15:50:00|13707.8|13704.3|13707.7|13704.2|13709|13705.5|13706.3|13702.8|275
1696434900000|2023-10-04 15:55:00|13707.4|13703.9|13706.1|13702.6|13708.2|13704.7|13705.6|13702.1|249
1696435200000|2023-10-04 16:00:00|13706|13702.5|13709|13705.5|13709.8|13706.3|13705.8|13702.3|283
1696435500000|2023-10-04 16:05:00|13708.9|13705.4|13706.3|13702.8|13709.7|13706.2|13705.8|13702.3|224
1696435800000|2023-10-04 16:10:00|13706.2|13702.7|13705.9|13702.4|13707.2|13703.7|13702.2|13698.7|238
1696436100000|2023-10-04 16:15:00|13706|13702.5|13702.9|13699.4|13707|13703.5|13702.9|13699.4|170
1696436400000|2023-10-04 16:20:00|13702.8|13699.3|13708.7|13705.2|13708.9|13705.4|13702.7|13699.2|245
1696436700000|2023-10-04 16:25:00|13708.8|13705.3|13706.9|13703.4|13708.9|13705.4|13706.6|13703.1|208
1696437000000|2023-10-04 16:30:00|13706.8|13703.3|13702.8|13699.3|13707.8|13704.3|13702.2|13698.7|226
1696437300000|2023-10-04 16:35:00|13702.7|13699.2|13703.9|13700.4|13705.6|13702.3|13702.7|13699.2|155
1696437600000|2023-10-04 16:40:00|13703.8|13700.3|13709.8|13706.3|13709.9|13706.4|13702.1|13698.6|279
1696437900000|2023-10-04 16:45:00|13709.9|13706.4|13705.8|13702.3|13710|13706.5|13705|13701.5|223
1696438200000|2023-10-04 16:50:00|13705.9|13702.4|13707.9|13704.4|13708.7|13705.2|13705|13701.5|211
1696438500000|2023-10-04 16:55:00|13707.8|13704.3|13709.9|13706.4|13710.9|13707.4|13707.6|13704.1|188
1696438800000|2023-10-04 17:00:00|13710.2|13706.7|13713.9|13710.4|13714.2|13710.7|13709.7|13706.2|157
1696439100000|2023-10-04 17:05:00|13713.8|13710.3|13714.2|13710.7|13716.6|13713.1|13712.9|13709.4|195
1696439400000|2023-10-04 17:10:00|13714.1|13710.6|13716.7|13713.2|13717.1|13713.6|13713.9|13710.4|183
1696439700000|2023-10-04 17:15:00|13716.6|13713.1|13715.4|13711.9|13717.1|13713.6|13714.5|13711|220
1696440000000|2023-10-04 17:20:00|13715.3|13711.8|13717.8|13714.3|13718.8|13715.3|13713.7|13710.2|217
1696440300000|2023-10-04 17:25:00|13717.7|13714.2|13721|13717.5|13721.2|13718.1|13717.7|13714.2|267
1696440600000|2023-10-04 17:30:00|13721.1|13717.6|13719.6|13716.1|13723.8|13720.3|13719.3|13715.8|245
1696440900000|2023-10-04 17:35:00|13719.4|13715.9|13719.5|13716|13720.6|13717.1|13718.4|13714.9|245
1696441200000|2023-10-04 17:40:00|13719.6|13716.1|13720.5|13717|13721.9|13718.4|13719.5|13716|239
1696441500000|2023-10-04 17:45:00|13720.6|13717.1|13719.4|13715.9|13721.7|13718.2|13719.3|13715.8|245
1696441800000|2023-10-04 17:50:00|13719.3|13715.8|13722.2|13718.7|13723|13719.5|13719.3|13715.8|215
1696442100000|2023-10-04 17:55:00|13722.1|13718.6|13723.8|13720.3|13724.8|13721.3|13720.9|13717.4|250
1696442400000|2023-10-04 18:00:00|13723.9|13720.4|13725.6|13722.1|13726.5|13723|13723.4|13719.9|233
1696442700000|2023-10-04 18:05:00|13725.5|13722|13726.5|13723|13726.8|13723.3|13724|13720.5|170
1696443000000|2023-10-04 18:10:00|13726.4|13722.9|13723.4|13719.9|13726.5|13723|13722.7|13719.2|207
1696443300000|2023-10-04 18:15:00|13723.5|13720|13720.5|13717|13723.7|13720.2|13720.2|13716.7|219
1696443600000|2023-10-04 18:20:00|13720.4|13716.9|13725.9|13722.4|13726.1|13722.6|13719.9|13716.4|196
1696443900000|2023-10-04 18:25:00|13726|13722.5|13724.5|13721|13726.1|13723.2|13723.6|13720.1|164
1696444200000|2023-10-04 18:30:00|13724.4|13720.9|13725.6|13722.1|13726.6|13723.1|13722.6|13719.1|264
1696444500000|2023-10-04 18:35:00|13725.7|13722.2|13725.1|13721.6|13727.1|13723.6|13725.1|13721.6|144
1696444800000|2023-10-04 18:40:00|13725.2|13721.7|13724.9|13721.4|13726.5|13723.1|13723.9|13720.4|192
1696445100000|2023-10-04 18:45:00|13725|13721.5|13725.5|13722|13727|13723.5|13724.4|13720.9|216
1696445400000|2023-10-04 18:50:00|13725.6|13722.1|13724.6|13721.1|13726.8|13723.3|13724.2|13720.7|227
1696445700000|2023-10-04 18:55:00|13724.7|13721.2|13724.7|13721.2|13725|13721.5|13722.3|13718.8|140
1696446000000|2023-10-04 19:00:00|13724.6|13721.1|13725.1|13721.6|13725.2|13721.7|13722.8|13719.3|167
1696446300000|2023-10-04 19:05:00|13725|13721.5|13721.8|13718.3|13726.8|13723.3|13721.8|13718.3|213
1696446600000|2023-10-04 19:10:00|13721.6|13718.1|13719.8|13716.3|13721.7|13718.2|13718.9|13715.4|98
1696446900000|2023-10-04 19:15:00|13719.9|13716.4|13718.2|13714.7|13720.4|13716.9|13717.5|13714|184
1696447200000|2023-10-04 19:20:00|13718.1|13714.6|13716.2|13712.7|13718.8|13715.3|13716.1|13712.6|211
1696447500000|2023-10-04 19:25:00|13716.3|13712.8|13717|13713.5|13717.9|13714.4|13716.1|13712.6|132
1696447800000|2023-10-04 19:30:00|13716.9|13713.4|13716.3|13712.8|13718.5|13715|13715.8|13712.3|176
1696448100000|2023-10-04 19:35:00|13716.2|13712.7|13714.5|13711|13716.6|13713.1|13714.2|13710.7|186
1696448400000|2023-10-04 19:40:00|13714.4|13710.9|13713.7|13710.2|13714.5|13711|13712.5|13709|254
1696448700000|2023-10-04 19:45:00|13713.8|13710.3|13715.9|13712.4|13716.4|13712.9|13713.7|13710.2|221
1696449000000|2023-10-04 19:50:00|13715.8|13712.3|13716.7|13713.2|13718|13714.5|13715.8|13712.3|197
1696449300000|2023-10-04 19:55:00|13716.8|13713.3|13715.6|13712.1|13717.6|13714.1|13714.5|13711|140
1696449600000|2023-10-04 20:00:00|13715.7|13712.2|13717.1|13713.6|13717.1|13713.6|13715.6|13712.1|136
1696449900000|2023-10-04 20:05:00|13717|13713.5|13717.7|13714.2|13717.8|13714.3|13717|13713.5|70
1696450200000|2023-10-04 20:10:00|13717.8|13714.3|13719|13715.5|13719.1|13715.6|13717.7|13714.2|65
1696450500000|2023-10-04 20:15:00|13718.9|13715.4|13719.2|13715.7|13719.5|13716|13718.7|13715.2|95
1696450800000|2023-10-04 20:20:00|13719.3|13715.8|13719.3|13715.8|13719.6|13716.1|13719.2|13715.7|75
1696451100000|2023-10-04 20:25:00|13719.4|13715.9|13717.2|13713.7|13719.5|13716|13716.2|13712.7|107
1696451400000|2023-10-04 20:30:00|13717.3|13713.8|13720.9|13717.4|13720.9|13717.4|13717.3|13713.8|71
1696451700000|2023-10-04 20:35:00|13720.8|13717.3|13720.1|13716.6|13721.4|13717.9|13719.8|13716.3|66
1696452000000|2023-10-04 20:40:00|13719.5|13716|13719.2|13715.7|13719.5|13716|13719.2|13715.7|12
1696452300000|2023-10-04 20:45:00|13719.3|13715.8|13719.8|13716.3|13719.9|13716.4|13719.3|13715.8|28
1696452600000|2023-10-04 20:50:00|13719.9|13716.4|13720.2|13716.1|13720.2|13716.6|13719.7|13716|54
1696452900000|2023-10-04 20:55:00|13720.3|13716.2|13724|13717.5|13724.2|13718.5|13719.7|13715.9|117
1696453200000|2023-10-04 21:00:00|13726.4|13714.2|13729.2|13713.2|13731.3|13715.3|13722.5|13706.5|216
1696453500000|2023-10-04 21:05:00|13729.1|13713.1|13728.6|13712.6|13729.6|13713.6|13721.5|13705.5|53
1696453800000|2023-10-04 21:10:00|13728.5|13712.5|13728.6|13712.6|13728.6|13712.6|13728.2|13712.2|11
1696454100000|2023-10-04 21:15:00|13728.5|13712.5|13719.5|13703.5|13728.9|13712.9|13719.3|13703.3|118
1696454400000|2023-10-04 21:20:00|13719.6|13703.6|13719.9|13703.9|13720|13704|13719.3|13703.3|171
1696454700000|2023-10-04 21:25:00|13719.8|13703.8|13719.1|13703.1|13720|13704|13718.3|13702.3|233
1696455000000|2023-10-04 21:30:00|13719.8|13703.8|13721|13705|13722|13706|13719.8|13703.8|85
1696455300000|2023-10-04 21:35:00|13721.1|13705.1|13723.3|13707.3|13723.4|13707.4|13721.1|13705.1|58
1696455600000|2023-10-04 21:40:00|13723.2|13707.2|13724.9|13708.9|13725.7|13709.7|13722.6|13706.6|80
1696455900000|2023-10-04 21:45:00|13724.7|13708.7|13724.3|13708.3|13724.7|13708.7|13722.6|13706.6|77
1696456200000|2023-10-04 21:50:00|13724.4|13708.4|13724|13708|13725.3|13709.3|13723.9|13707.9|95
1696456500000|2023-10-04 21:55:00|13723.9|13707.9|13725.1|13709.1|13726.2|13710.2|13723.8|13707.8|131
1696456800000|2023-10-04 22:00:00|13724.8|13708.8|13723.9|13708.2|13728|13712|13721.1|13707.5|115
1696457100000|2023-10-04 22:05:00|13723.7|13707.7|13719.4|13708.1|13723.9|13710|13719.1|13704.6|64
1696457400000|2023-10-04 22:10:00|13719.3|13708|13722.3|13710.4|13724.4|13710.4|13719.3|13705.6|69
1696457700000|2023-10-04 22:15:00|13722.4|13710.5|13721.8|13711.2|13722.4|13711.8|13721.2|13710.2|35
1696458000000|2023-10-04 22:20:00|13721.2|13711.7|13720.8|13713.9|13723|13715.4|13720.8|13709.8|117
1696458300000|2023-10-04 22:25:00|13720.7|13714.2|13720.1|13715.8|13721.6|13715.8|13719.1|13714.2|154
1696458600000|2023-10-04 22:30:00|13719.9|13715.9|13719.6|13715|13721|13716.7|13719.1|13715|100
1696458900000|2023-10-04 22:35:00|13719.1|13715.6|13718.5|13715|13719.1|13715.6|13718.3|13714.5|34
1696459200000|2023-10-04 22:40:00|13718.8|13714.6|13717.9|13714.4|13719.7|13715.9|13717.7|13713.5|102
1696459500000|2023-10-04 22:45:00|13718|13714.5|13718.2|13714.7|13718.5|13714.7|13717.8|13713.7|70
1696459800000|2023-10-04 22:50:00|13718.3|13714.8|13719.5|13716|13719.9|13716.2|13718.1|13713.9|48
1696460100000|2023-10-04 22:55:00|13719.6|13716.1|13720.2|13716.4|13720.3|13716.7|13719|13714.9|97
1696460400000|2023-10-04 23:00:00|13720.1|13716.3|13719.6|13716.1|13720.1|13716.4|13719.6|13716|76
1696460700000|2023-10-04 23:05:00|13719.7|13716.2|13719.8|13716.3|13719.8|13716.3|13719.4|13715.9|52
1696461000000|2023-10-04 23:10:00|13719.7|13716.2|13719.8|13716.3|13720|13716.5|13719.5|13716|45
1696461300000|2023-10-04 23:15:00|13719.7|13716.2|13719.9|13716.4|13719.9|13717.1|13719|13716.1|39
1696461600000|2023-10-04 23:20:00|13719.8|13716.3|13719.7|13716.2|13719.9|13716.4|13719.6|13716.1|42
1696461900000|2023-10-04 23:25:00|13719.8|13716.3|13718.5|13715|13719.8|13716.3|13717.9|13715|29
1696462200000|2023-10-04 23:30:00|13717.9|13714.4|13718.3|13714.8|13718.5|13715|13717|13713.5|58
1696462500000|2023-10-04 23:35:00|13718.4|13714.9|13720.8|13717.3|13721.7|13718.2|13718.4|13714.9|55
1696462800000|2023-10-04 23:40:00|13720.7|13717.2|13721.2|13717.7|13722.1|13718.6|13720.4|13716.9|87
1696463100000|2023-10-04 23:45:00|13721.3|13717.8|13720.5|13717|13721.5|13718|13719.8|13716.3|106
1696463400000|2023-10-04 23:50:00|13720.6|13717.1|13720.5|13717|13721.3|13717.8|13720.1|13716.6|106
1696463700000|2023-10-04 23:55:00|13720.4|13716.9|13720.3|13716.8|13720.6|13717.1|13720.2|13716.7|49
1696464000000|2023-10-05 00:00:00|13720.4|13716.9|13721.5|13718|13722.5|13719|13720.2|13716.7|183
1696464300000|2023-10-05 00:05:00|13721.6|13718.1|13724.2|13720.7|13725|13721.8|13721|13718|193
1696464600000|2023-10-05 00:10:00|13724.1|13720.6|13722|13718.5|13724.1|13721.1|13721.4|13717.9|134
1696464900000|2023-10-05 00:15:00|13721.9|13718.4|13716.8|13714.8|13722|13718.5|13716.8|13714.8|97
1696465200000|2023-10-05 00:20:00|13716.7|13714.7|13718.8|13715.3|13718.9|13716|13716.3|13713.9|136
1696465500000|2023-10-05 00:25:00|13718.9|13715.4|13721.1|13719.1|13722.6|13719.9|13718.7|13715.4|161
1696465800000|2023-10-05 00:30:00|13720.8|13718.8|13715.2|13713.2|13720.8|13718.8|13715|13711.7|174
1696466100000|2023-10-05 00:35:00|13715.1|13713.1|13712|13710|13715.8|13713.8|13710.9|13708.4|178
1696466400000|2023-10-05 00:40:00|13711.9|13709.9|13711.6|13708.1|13713.7|13710.2|13709.6|13706.5|272
1696466700000|2023-10-05 00:45:00|13711.2|13707.7|13708.9|13706.9|13712.9|13709.8|13708.7|13706.7|179
1696467000000|2023-10-05 00:50:00|13709|13707|13708.5|13706.5|13709.7|13707.7|13707.2|13705.2|152
1696467300000|2023-10-05 00:55:00|13708.8|13706.8|13703|13701|13708.8|13706.8|13702.2|13700.1|263
1696467600000|2023-10-05 01:00:00|13703.1|13701.1|13700.1|13698.1|13703.4|13701.1|13697.4|13695.4|235
1696467900000|2023-10-05 01:05:00|13700.2|13698.2|13697.1|13695.1|13700.2|13698.2|13695.2|13693.2|254
1696468200000|2023-10-05 01:10:00|13697|13695|13691.2|13689.2|13697.1|13695.1|13691.1|13689.1|262
1696468500000|2023-10-05 01:15:00|13691.1|13689.1|13690|13688|13692.9|13690.9|13689.4|13687.4|245
1696468800000|2023-10-05 01:20:00|13689.9|13687.9|13694.5|13692.5|13694.7|13692.6|13689.7|13687.7|187
1696469100000|2023-10-05 01:25:00|13694.6|13692.6|13694.3|13692.3|13694.7|13692.7|13690.4|13688.4|211
1696469400000|2023-10-05 01:30:00|13694.4|13692.4|13691.8|13689.8|13696|13694|13691.5|13689.5|194
1696469700000|2023-10-05 01:35:00|13691.7|13689.7|13695.5|13693.5|13697.8|13694.9|13690|13687.6|217
1696470000000|2023-10-05 01:40:00|13695.3|13693.3|13691.4|13689.4|13696.9|13694.9|13691.4|13689.4|187
1696470300000|2023-10-05 01:45:00|13691.5|13689.5|13693.1|13691.1|13694.5|13692.5|13691.4|13689.4|151
1696470600000|2023-10-05 01:50:00|13693.2|13691.2|13688.2|13686.2|13694.9|13692.9|13688.2|13686.2|126
1696470900000|2023-10-05 01:55:00|13688.1|13686.1|13685.6|13682.1|13688.8|13686.8|13684.4|13682|186
1696471200000|2023-10-05 02:00:00|13684.8|13682.8|13686.1|13682.6|13686.8|13683.6|13682.2|13678.7|259
1696471500000|2023-10-05 02:05:00|13686.3|13682.8|13686.4|13684.4|13689.4|13686.3|13686.1|13682.8|177
1696471800000|2023-10-05 02:10:00|13686.5|13684.5|13685.9|13683.9|13686.7|13684.7|13684.7|13682.5|165
1696472100000|2023-10-05 02:15:00|13685.8|13683.8|13687.4|13685.4|13688.2|13685.9|13685.2|13683.2|161
1696472400000|2023-10-05 02:20:00|13687.3|13685.3|13688.1|13684.6|13690|13687.5|13686.5|13684.5|178
1696472700000|2023-10-05 02:25:00|13688|13684.5|13691|13689|13691.4|13689.4|13688|13684.5|151
1696473000000|2023-10-05 02:30:00|13690.9|13688.9|13691.2|13689.2|13692.3|13690.3|13690.8|13688.8|134
1696473300000|2023-10-05 02:35:00|13691.1|13689.1|13692.6|13690.6|13693.1|13690.8|13690.3|13688.3|134
1696473600000|2023-10-05 02:40:00|13692.7|13690.7|13693.5|13691.5|13693.7|13691.7|13692.7|13690.7|114
1696473900000|2023-10-05 02:45:00|13693.4|13691.4|13694.5|13692.5|13694.5|13692.5|13691.7|13689.7|134
1696474200000|2023-10-05 02:50:00|13694.6|13692.6|13693.7|13690.2|13695.7|13693.7|13693.3|13689.9|136
1696474500000|2023-10-05 02:55:00|13693.8|13690.3|13694.1|13690.6|13694.2|13690.7|13691.5|13689.2|131
1696474800000|2023-10-05 03:00:00|13694.4|13690.9|13694.4|13692.4|13696.1|13694.1|13694.3|13690.9|108
1696475100000|2023-10-05 03:05:00|13694.3|13692.3|13694.6|13692.6|13694.7|13692.7|13693.8|13691.8|46
1696475400000|2023-10-05 03:10:00|13694.5|13692.5|13693.5|13691.5|13696.3|13694.3|13692.8|13690.8|130
1696475700000|2023-10-05 03:15:00|13693.4|13691.4|13692.3|13690.3|13693.9|13691.9|13690.8|13688.8|115
1696476000000|2023-10-05 03:20:00|13692.4|13690.4|13695.5|13693.5|13695.6|13693.6|13692.3|13690.3|142
1696476300000|2023-10-05 03:25:00|13695.6|13693.6|13695.3|13693.3|13696.9|13694.9|13694.8|13692.8|152
1696476600000|2023-10-05 03:30:00|13695.4|13693.4|13692.1|13690.1|13695.5|13693.5|13691.5|13689.5|194
1696476900000|2023-10-05 03:35:00|13692|13690|13690.7|13688.7|13693.2|13691.2|13690.4|13688.4|164
1696477200000|2023-10-05 03:40:00|13690.6|13688.6|13691.3|13689.3|13692.2|13690.2|13690.3|13688.3|121
1696477500000|2023-10-05 03:45:00|13691.4|13689.4|13688.6|13686.6|13692|13689.4|13688.3|13686.3|118
1696477800000|2023-10-05 03:50:00|13688.7|13686.7|13689.6|13687.6|13689.6|13687.6|13687.8|13685.8|110
1696478100000|2023-10-05 03:55:00|13689.5|13687.5|13691.1|13689.1|13692|13690|13689.4|13687.4|120
1696478400000|2023-10-05 04:00:00|13691.5|13689.5|13691.7|13689.7|13692.5|13690.5|13691.2|13689.2|109
1696478700000|2023-10-05 04:05:00|13691.5|13689.5|13691.1|13689.1|13692.3|13690.3|13690.6|13688.6|106
1696479000000|2023-10-05 04:10:00|13691|13689|13692.1|13690.1|13692.1|13690.1|13690.6|13688.6|100
1696479300000|2023-10-05 04:15:00|13692.2|13690.2|13693.7|13691.7|13694.3|13692.3|13692.2|13690.2|121
1696479600000|2023-10-05 04:20:00|13693.3|13691.3|13693.2|13691.2|13694.6|13692.6|13692.7|13690.7|90
1696479900000|2023-10-05 04:25:00|13693.3|13691.3|13694.1|13692.1|13695.9|13693.9|13692.9|13690.9|133
1696480200000|2023-10-05 04:30:00|13694.5|13692.5|13695.6|13693.6|13695.9|13693.9|13694.5|13692.5|80
1696480500000|2023-10-05 04:35:00|13695.4|13693.4|13695.9|13693.9|13696|13694|13694|13692|91
1696480800000|2023-10-05 04:40:00|13696|13694|13695.8|13693.8|13696.7|13694.7|13694.7|13692.7|93
1696481100000|2023-10-05 04:45:00|13695.7|13693.7|13696.9|13694.9|13697|13695|13695|13693|89
1696481400000|2023-10-05 04:50:00|13697|13695|13696.5|13694.5|13697.9|13695.9|13696.4|13694.4|112
1696481700000|2023-10-05 04:55:00|13696.6|13694.6|13696.9|13693.4|13698.1|13695.1|13695.2|13693.1|172
1696482000000|2023-10-05 05:00:00|13696.8|13693.3|13698.2|13694.7|13698.3|13695.6|13695|13692.8|186
1696482300000|2023-10-05 05:05:00|13698.1|13694.6|13697.5|13695.5|13698.7|13696.7|13697|13694.3|85
1696482600000|2023-10-05 05:10:00|13697.6|13695.6|13697|13695|13698.4|13696.4|13696.8|13694.8|98
1696482900000|2023-10-05 05:15:00|13697.1|13695.1|13695.2|13693.2|13697.3|13695.3|13694.9|13692.9|118
1696483200000|2023-10-05 05:20:00|13695.3|13693.3|13696.6|13694.6|13696.7|13694.7|13695|13693|64
1696483500000|2023-10-05 05:25:00|13696.5|13694.5|13696.1|13694.1|13696.7|13694.7|13695.4|13693.4|94
1696483800000|2023-10-05 05:30:00|13696.2|13694.2|13697.2|13695.2|13699.8|13697.8|13696|13694|133
1696484100000|2023-10-05 05:35:00|13697.3|13695.3|13695.5|13693.5|13697.8|13695.8|13695.4|13693.4|178
1696484400000|2023-10-05 05:40:00|13695.4|13693.4|13698.3|13696.3|13698.5|13696.5|13694.9|13692.9|164
1696484700000|2023-10-05 05:45:00|13698.4|13696.4|13699.5|13697.5|13699.5|13697.5|13697|13695|157
1696485000000|2023-10-05 05:50:00|13699.4|13697.4|13700.5|13698.5|13702.7|13700.1|13698.2|13696.2|132
1696485300000|2023-10-05 05:55:00|13700.6|13698.6|13701.6|13699.6|13704|13702|13700.5|13698.5|145
1696485600000|2023-10-05 06:00:00|13701.5|13699.5|13706.4|13702.9|13706.5|13703.6|13699.8|13697.6|228
1696485900000|2023-10-05 06:05:00|13706.5|13703|13704.1|13702.1|13706.6|13703.1|13702.5|13700.1|342
1696486200000|2023-10-05 06:10:00|13704|13702|13706.1|13704.1|13707.8|13705.3|13703.8|13701.3|285
1696486500000|2023-10-05 06:15:00|13706|13704|13707|13705|13708.6|13706.6|13704.5|13702.5|260
1696486800000|2023-10-05 06:20:00|13706.9|13704.9|13705.1|13703.1|13706.9|13704.9|13704.6|13702.6|135
1696487100000|2023-10-05 06:25:00|13705|13703|13703.6|13701.6|13706.3|13703.6|13703.6|13701.6|170
1696487400000|2023-10-05 06:30:00|13703.7|13701.7|13703.1|13701.1|13703.8|13701.8|13701.4|13699.4|145
1696487700000|2023-10-05 06:35:00|13703.2|13701.2|13701.7|13699.7|13704|13702|13701.3|13699.3|156
1696488000000|2023-10-05 06:40:00|13701.6|13699.6|13703.2|13699.7|13704.1|13702.1|13701.5|13699.1|186
1696488300000|2023-10-05 06:45:00|13703.1|13699.6|13705.8|13702.3|13707.7|13705.5|13702.8|13699.5|181
1696488600000|2023-10-05 06:50:00|13705.9|13702.4|13706.3|13704.3|13707.4|13705.3|13704.7|13702.3|172
1696488900000|2023-10-05 06:55:00|13706.2|13704.2|13708.4|13704.9|13709.3|13706.4|13705.8|13703|208
1696489200000|2023-10-05 07:00:00|13708.5|13705|13707.3|13703.8|13711.4|13707.9|13706.8|13703.6|244
1696489500000|2023-10-05 07:05:00|13707.4|13703.9|13707.6|13705.6|13709.6|13707|13707.2|13703.7|184
1696489800000|2023-10-05 07:10:00|13707.7|13705.7|13712.6|13709.1|13712.6|13709.1|13706.1|13704.1|217
1696490100000|2023-10-05 07:15:00|13712.7|13709.2|13713.4|13709.9|13713.5|13710|13708.8|13706.8|193
1696490400000|2023-10-05 07:20:00|13713.5|13710|13716.4|13714.4|13716.4|13714.4|13713.4|13709.9|212
1696490700000|2023-10-05 07:25:00|13716.5|13714.5|13717.3|13713.8|13718.2|13715.6|13714.5|13712.5|162
1696491000000|2023-10-05 07:30:00|13717.2|13713.7|13714.5|13712.5|13717.2|13713.7|13714.1|13712.1|169
1696491300000|2023-10-05 07:35:00|13714.4|13712.4|13713.3|13711.3|13715|13713|13713|13711|179
1696491600000|2023-10-05 07:40:00|13713.4|13711.4|13711.3|13709.3|13713.5|13711.5|13710|13708|202
1696491900000|2023-10-05 07:45:00|13711.2|13709.2|13712.2|13710.2|13713.5|13711.5|13709.9|13707.9|183
1696492200000|2023-10-05 07:50:00|13712|13710|13716.9|13713.4|13717.2|13713.7|13712|13710|174
1696492500000|2023-10-05 07:55:00|13717.3|13713.8|13718.7|13716.7|13719.7|13716.9|13716.3|13713.3|239
1696492800000|2023-10-05 08:00:00|13718.8|13716.8|13713.9|13711.9|13719.4|13717.4|13712.8|13710.3|238
1696493100000|2023-10-05 08:05:00|13713.8|13711.8|13713.6|13711.6|13715.5|13713.5|13712.1|13708.6|247
1696493400000|2023-10-05 08:10:00|13713.5|13711.5|13715|13713|13717.4|13715.1|13712.9|13710.9|242
1696493700000|2023-10-05 08:15:00|13715.1|13713.1|13714.7|13711.2|13716.6|13714.6|13713.9|13711.1|208
1696494000000|2023-10-05 08:20:00|13714.6|13711.1|13712.4|13710.4|13716.5|13713|13712.4|13710|231
1696494300000|2023-10-05 08:25:00|13712.5|13710.5|13712.5|13709|13713.3|13711.3|13711.6|13708.7|149
1696494600000|2023-10-05 08:30:00|13712.6|13709.1|13711.7|13708.2|13713|13710.1|13710.8|13707.3|192
1696494900000|2023-10-05 08:35:00|13711.5|13708|13713.9|13711.9|13714.7|13712.7|13710.7|13708|182
1696495200000|2023-10-05 08:40:00|13714|13712|13714.8|13712.8|13715.5|13713.5|13712|13710|172
1696495500000|2023-10-05 08:45:00|13714.9|13712.9|13718|13716|13718|13716|13714.5|13712.5|116
1696495800000|2023-10-05 08:50:00|13718.2|13716.2|13721.6|13719.6|13721.9|13719.9|13718.1|13716.1|189
1696496100000|2023-10-05 08:55:00|13721.7|13719.7|13722.1|13720.1|13722.4|13720.4|13720.2|13718.2|190
1696496400000|2023-10-05 09:00:00|13722.2|13720.2|13723.1|13719.6|13724.7|13722.2|13721.5|13719.5|221
1696496700000|2023-10-05 09:05:00|13723.2|13719.7|13719.3|13717.3|13723.8|13720.3|13719|13716.4|168
1696497000000|2023-10-05 09:10:00|13719.4|13717.4|13717|13715|13720.3|13717.5|13716.3|13713.8|214
1696497300000|2023-10-05 09:15:00|13717.1|13715.1|13717|13713.5|13719.5|13717.5|13716.4|13713.5|188
1696497600000|2023-10-05 09:20:00|13717.1|13713.6|13715.5|13713.5|13717.3|13715|13714.8|13712.8|170
1696497900000|2023-10-05 09:25:00|13715.4|13713.4|13715.9|13713.9|13715.9|13713.9|13714.6|13712.6|135
1696498200000|2023-10-05 09:30:00|13716|13714|13717.9|13715.9|13718.3|13716.3|13715.9|13713.9|152
1696498500000|2023-10-05 09:35:00|13717.8|13715.8|13721.5|13719.5|13721.9|13719.9|13717.8|13715.8|149
1696498800000|2023-10-05 09:40:00|13721.3|13719.3|13718.8|13716.8|13722.4|13720.2|13718|13716|215
1696499100000|2023-10-05 09:45:00|13718.7|13716.7|13720.1|13716.6|13720.7|13718|13717.6|13714.7|225
1696499400000|2023-10-05 09:50:00|13720.2|13716.7|13718.4|13716.4|13720.2|13716.7|13716.9|13713.4|168
1696499700000|2023-10-05 09:55:00|13718.3|13716.3|13721.4|13717.9|13721.5|13718|13717.8|13714.9|146
1696500000000|2023-10-05 10:00:00|13721.3|13717.8|13721.1|13717.6|13721.7|13719.2|13720.4|13716.9|115
1696500300000|2023-10-05 10:05:00|13721.2|13717.7|13720.7|13718.7|13721.6|13719|13719.1|13715.6|168
1696500600000|2023-10-05 10:10:00|13720.4|13718.4|13718.5|13716.5|13721.2|13718.8|13718.1|13716.1|138
1696500900000|2023-10-05 10:15:00|13718.4|13716.4|13719.9|13716.4|13720.1|13718.1|13717.1|13715.1|130
1696501200000|2023-10-05 10:20:00|13719.8|13716.3|13718.3|13714.8|13720.6|13717.1|13717.5|13714|154
1696501500000|2023-10-05 10:25:00|13718.2|13714.7|13714.2|13710.7|13718.2|13714.7|13714.2|13710.7|169
1696501800000|2023-10-05 10:30:00|13714.1|13710.6|13712.4|13708.9|13714.9|13711.4|13711.1|13707.6|146
1696502100000|2023-10-05 10:35:00|13712.5|13709|13710.4|13706.9|13712.7|13709.2|13709|13705.5|209
1696502400000|2023-10-05 10:40:00|13710.3|13706.8|13708.3|13704.8|13710.4|13706.9|13708.2|13704.7|201
1696502700000|2023-10-05 10:45:00|13708.4|13704.9|13709.3|13705.8|13710.9|13707.4|13707.8|13704.3|172
1696503000000|2023-10-05 10:50:00|13709.2|13705.7|13709.6|13706.1|13710.6|13707.1|13708.2|13704.7|226
1696503300000|2023-10-05 10:55:00|13709.5|13706|13705.7|13702.2|13710.4|13706.9|13705.5|13702|233
1696503600000|2023-10-05 11:00:00|13705.8|13702.3|13710.6|13707.1|13710.8|13707.3|13704.2|13700.7|224
1696503900000|2023-10-05 11:05:00|13710.7|13707.2|13710.9|13707.4|13711.7|13708.2|13709.4|13705.9|185
1696504200000|2023-10-05 11:10:00|13710.8|13707.3|13709.8|13706.3|13710.9|13707.4|13707.9|13704.4|151
1696504500000|2023-10-05 11:15:00|13709.9|13706.4|13709.9|13706.4|13711.3|13707.8|13709.6|13706.1|131
1696504800000|2023-10-05 11:20:00|13710|13706.5|13705.8|13702.3|13710.5|13707|13705.7|13702.2|192
1696505100000|2023-10-05 11:25:00|13705.9|13702.4|13709.1|13705.6|13709.1|13705.6|13705|13701.5|237
1696505400000|2023-10-05 11:30:00|13709|13705.5|13710.9|13707.4|13710.9|13707.4|13705.6|13702.1|224
1696505700000|2023-10-05 11:35:00|13711.1|13707.6|13707|13705|13711.5|13708|13706.9|13704.6|191
1696506000000|2023-10-05 11:40:00|13707.1|13705.1|13706|13702.5|13708|13705.8|13705.8|13702.5|196
1696506300000|2023-10-05 11:45:00|13706.2|13702.7|13705.9|13702.4|13706.2|13703.8|13703.2|13700.5|180
1696506600000|2023-10-05 11:50:00|13705.8|13702.3|13704.6|13702.6|13708|13704.5|13704.6|13702.3|232
1696506900000|2023-10-05 11:55:00|13704.7|13702.7|13702.1|13698.6|13706.1|13704.1|13700.2|13697.9|264
1696507200000|2023-10-05 12:00:00|13702|13698.5|13702.1|13700.1|13704.6|13701.1|13700.5|13698|254
1696507500000|2023-10-05 12:05:00|13702|13700|13701.8|13699.8|13703.1|13700.1|13698.9|13696.9|243
1696507800000|2023-10-05 12:10:00|13701.9|13699.9|13704.6|13702.6|13704.8|13702.8|13701.9|13699.9|173
1696508100000|2023-10-05 12:15:00|13704.7|13702.7|13707.8|13705.8|13708.1|13706.1|13703.6|13701.6|214
1696508400000|2023-10-05 12:20:00|13708|13706|13711.9|13708.4|13712.1|13708.6|13707.9|13704.4|320
1696508700000|2023-10-05 12:25:00|13712|13708.5|13710.9|13694.9|13712.3|13709.2|13708.7|13694.9|297
1696509000000|2023-10-05 12:30:00|13712.7|13696.7|13713.7|13710.2|13714.4|13710.9|13709.3|13695.9|408
1696509300000|2023-10-05 12:35:00|13713.6|13710.1|13717.6|13714.1|13719.6|13717.6|13711.2|13707.7|457
1696509600000|2023-10-05 12:40:00|13717.7|13714.2|13716.7|13713.2|13720.5|13717|13715.6|13712.1|355
1696509900000|2023-10-05 12:45:00|13716.8|13713.3|13710.9|13707.4|13717|13713.7|13708.9|13706|445
1696510200000|2023-10-05 12:50:00|13711|13707.5|13709.1|13705.6|13713.1|13709.7|13707.2|13704.4|397
1696510500000|2023-10-05 12:55:00|13709|13705.5|13705.2|13703.2|13709.1|13705.6|13703.4|13701.4|359
1696510800000|2023-10-05 13:00:00|13705.1|13703.1|13702.9|13700.9|13705.4|13703.4|13702.3|13698.8|304
1696511100000|2023-10-05 13:05:00|13703|13701|13700.1|13696.6|13708.2|13706.2|13699.9|13696.4|369
1696511400000|2023-10-05 13:10:00|13700.2|13696.7|13707.7|13704.2|13707.7|13704.8|13699.9|13696.4|328
1696511700000|2023-10-05 13:15:00|13707.8|13704.3|13704.7|13702.7|13710.4|13706.9|13703.1|13701.1|377
1696512000000|2023-10-05 13:20:00|13705|13703|13701.8|13699.8|13707.4|13705.4|13701.2|13699.2|295
1696512300000|2023-10-05 13:25:00|13701.5|13699.5|13692.8|13689.3|13701.8|13699.8|13692.2|13689.2|421
1696512600000|2023-10-05 13:30:00|13692.7|13689.2|13692.9|13689.4|13693.8|13691.5|13688.7|13685.7|498
1696512900000|2023-10-05 13:35:00|13692.8|13689.3|13697.1|13693.6|13697.2|13693.9|13688.7|13685.8|471
1696513200000|2023-10-05 13:40:00|13697|13693.5|13695.7|13693.7|13698.1|13696.1|13694.9|13692.2|393
1696513500000|2023-10-05 13:45:00|13695.6|13693.6|13695.9|13693.9|13701.6|13698.8|13694|13691.8|404
1696513800000|2023-10-05 13:50:00|13696|13694|13694.8|13691.3|13698.3|13694.8|13692.9|13690.2|464
1696514100000|2023-10-05 13:55:00|13694.7|13691.2|13692.7|13690.7|13694.7|13691.2|13688.9|13685.4|348
1696514400000|2023-10-05 14:00:00|13693.5|13690|13697.6|13694.1|13697.6|13694.3|13693.5|13690|359
1696514700000|2023-10-05 14:05:00|13697.5|13694|13702.9|13699.4|13703.5|13700.4|13697|13693.5|414
1696515000000|2023-10-05 14:10:00|13702.8|13699.3|13697.8|13695.8|13705.3|13702.5|13696.3|13694.3|386
1696515300000|2023-10-05 14:15:00|13697.7|13695.7|13694.4|13692.4|13700.3|13696.8|13694.4|13691.6|362
1696515600000|2023-10-05 14:20:00|13694.3|13692.3|13698.4|13696.4|13699|13697|13693.5|13690|313
1696515900000|2023-10-05 14:25:00|13698.5|13696.5|13694.5|13692.5|13698.7|13696.7|13691.2|13687.7|374
1696516200000|2023-10-05 14:30:00|13694.6|13692.6|13700|13698|13702.6|13699.1|13694.6|13692.3|337
1696516500000|2023-10-05 14:35:00|13699.9|13697.9|13704.5|13701|13704.7|13702.6|13699.9|13697.9|269
1696516800000|2023-10-05 14:40:00|13704.7|13701.2|13699.9|13697.9|13704.9|13702.6|13699.1|13697.1|290
1696517100000|2023-10-05 14:45:00|13700|13698|13700|13698|13703.6|13700.1|13698.7|13696.7|345
1696517400000|2023-10-05 14:50:00|13700.1|13698.1|13692.8|13690.8|13702.5|13699.3|13692.7|13689.9|301
1696517700000|2023-10-05 14:55:00|13692.9|13690.9|13691.1|13689.1|13693.9|13691.6|13689.7|13686.2|355
1696518000000|2023-10-05 15:00:00|13690.9|13688.9|13697.7|13694.2|13697.8|13694.3|13690.9|13688.9|282
1696518300000|2023-10-05 15:05:00|13697.5|13694|13697.3|13693.8|13700.2|13697.5|13696.1|13693.5|333
1696518600000|2023-10-05 15:10:00|13696.9|13693.4|13695.2|13691.7|13697.3|13693.8|13691.1|13688.4|322
1696518900000|2023-10-05 15:15:00|13695.1|13691.6|13697.2|13693.7|13697.3|13693.8|13691.9|13689.1|347
1696519200000|2023-10-05 15:20:00|13697.3|13693.8|13690.9|13688.9|13698.1|13694.8|13690|13688|275
1696519500000|2023-10-05 15:25:00|13690.8|13688.8|13694.5|13691|13696.3|13692.8|13690.8|13687.9|297
1696519800000|2023-10-05 15:30:00|13694.6|13691.1|13693.5|13690|13694.8|13691.3|13690.8|13687.3|319
1696520100000|2023-10-05 15:35:00|13693.4|13689.9|13688|13684.5|13693.4|13689.9|13687.1|13684.4|280
1696520400000|2023-10-05 15:40:00|13687.9|13684.4|13693.7|13691.7|13693.7|13691.7|13686|13683.5|291
1696520700000|2023-10-05 15:45:00|13693.9|13691.9|13694.1|13692.1|13694.1|13692.1|13690.4|13688.4|244
1696521000000|2023-10-05 15:50:00|13694|13692|13691.6|13689.6|13697.5|13695.5|13690.9|13687.4|361
1696521300000|2023-10-05 15:55:00|13692.2|13688.7|13694.6|13691.1|13696.8|13693.3|13691.4|13687.9|293
1696521600000|2023-10-05 16:00:00|13694.5|13691|13694.1|13690.6|13696.2|13692.7|13693.5|13690|262
1696521900000|2023-10-05 16:05:00|13694|13690.5|13689.9|13686.4|13694.4|13690.9|13688.6|13685.1|237
1696522200000|2023-10-05 16:10:00|13690|13686.5|13688.3|13684.8|13690|13686.5|13687.3|13683.8|283
1696522500000|2023-10-05 16:15:00|13688|13684.5|13690.9|13687.4|13691|13687.5|13687.7|13684.2|299
1696522800000|2023-10-05 16:20:00|13691|13687.5|13689|13685.5|13691.3|13687.8|13684.7|13681.2|309
1696523100000|2023-10-05 16:25:00|13688.9|13685.4|13682.1|13680.1|13689.4|13685.9|13682.1|13679.6|240
1696523400000|2023-10-05 16:30:00|13682|13680|13684.9|13681.4|13685.2|13683.2|13681.8|13679|211
1696523700000|2023-10-05 16:35:00|13684.8|13681.3|13684.1|13682.1|13685|13682.2|13682.9|13679.4|237
1696524000000|2023-10-05 16:40:00|13684|13682|13685.3|13683.3|13687|13683.5|13684|13681.4|237
1696524300000|2023-10-05 16:45:00|13685.2|13683.2|13689|13685.5|13689|13685.5|13684.7|13682|178
1696524600000|2023-10-05 16:50:00|13688.9|13685.4|13685.9|13682.4|13689.1|13686.3|13684.8|13681.3|228
1696524900000|2023-10-05 16:55:00|13686|13682.5|13684.1|13680.6|13687.9|13684.4|13684.1|13680.6|243
1696525200000|2023-10-05 17:00:00|13684|13680.5|13686|13682.5|13686.6|13683.1|13683.1|13679.6|297
1696525500000|2023-10-05 17:05:00|13685.9|13682.4|13690.1|13686.6|13690.2|13686.7|13685|13681.5|323
1696525800000|2023-10-05 17:10:00|13690.2|13686.7|13683.1|13681.1|13690.2|13686.7|13683.1|13680.8|242
1696526100000|2023-10-05 17:15:00|13683.2|13681.2|13684.1|13680.6|13686.5|13683.5|13682.9|13679.9|257
1696526400000|2023-10-05 17:20:00|13684.2|13680.7|13682.9|13679.4|13685.7|13682.2|13682.5|13679.1|233
1696526700000|2023-10-05 17:25:00|13683.2|13679.7|13682.2|13678.7|13685.5|13682|13682.2|13678.7|240
1696527000000|2023-10-05 17:30:00|13682.1|13678.6|13683|13679.5|13686|13682.5|13682.1|13678.6|271
1696527300000|2023-10-05 17:35:00|13682.9|13679.4|13679.2|13675.7|13683.2|13679.7|13679.2|13675.7|223
1696527600000|2023-10-05 17:40:00|13679.1|13675.6|13679.8|13676.3|13680.5|13677|13679|13675.5|134
1696527900000|2023-10-05 17:45:00|13679.7|13676.2|13680.2|13676.7|13681.3|13677.8|13679.6|13676.1|248
1696528200000|2023-10-05 17:50:00|13680.3|13676.8|13680.9|13677.4|13681.1|13677.6|13679.1|13675.6|257
1696528500000|2023-10-05 17:55:00|13681|13677.5|13678.5|13676.5|13681.1|13677.6|13678.4|13675.6|227
1696528800000|2023-10-05 18:00:00|13678.4|13676.4|13674.1|13670.6|13678.4|13676.4|13674|13670.5|185
1696529100000|2023-10-05 18:05:00|13674.2|13670.7|13676.8|13674.8|13676.9|13674.9|13674.2|13670.7|136
1696529400000|2023-10-05 18:10:00|13676.7|13674.7|13675|13673|13677.3|13675.1|13674.2|13672.2|130
1696529700000|2023-10-05 18:15:00|13674.9|13672.9|13674|13672|13675.1|13673.1|13673.7|13671.7|106
1696530000000|2023-10-05 18:20:00|13673.8|13671.8|13675.1|13671.6|13676.4|13672.9|13673.8|13670.7|218
1696530300000|2023-10-05 18:25:00|13675.2|13671.7|13674.7|13671.2|13676.5|13673|13674.7|13671.2|225
1696530600000|2023-10-05 18:30:00|13674.6|13671.1|13672.1|13670.1|13674.7|13671.2|13670.9|13667.6|152
1696530900000|2023-10-05 18:35:00|13672.2|13670.2|13672|13670|13675.7|13672.9|13671.4|13669.4|170
1696531200000|2023-10-05 18:40:00|13671.9|13669.9|13673.8|13670.3|13675.7|13672.9|13671.3|13669.3|191
1696531500000|2023-10-05 18:45:00|13673.9|13670.4|13672.2|13670.2|13674.7|13672|13672|13670|197
1696531800000|2023-10-05 18:50:00|13672.1|13670.1|13671.9|13668.4|13673|13670.2|13671|13667.6|169
1696532100000|2023-10-05 18:55:00|13672|13668.5|13672|13668.5|13674|13670.5|13671.5|13668|216
1696532400000|2023-10-05 19:00:00|13672.2|13668.7|13672.9|13669.4|13673.7|13670.2|13671.7|13668.2|163
1696532700000|2023-10-05 19:05:00|13673|13669.5|13674.2|13670.7|13675.2|13671.7|13673|13669.5|72
1696533000000|2023-10-05 19:10:00|13674.1|13670.6|13671.9|13668.4|13674.4|13670.9|13671.7|13668.2|169
1696533300000|2023-10-05 19:15:00|13671.8|13668.3|13672.7|13669.2|13672.9|13669.4|13671.5|13668|207
1696533600000|2023-10-05 19:20:00|13672.8|13669.3|13674.6|13671.1|13675.2|13671.7|13672.2|13668.7|142
1696533900000|2023-10-05 19:25:00|13674.7|13671.2|13675.4|13671.9|13675.5|13672|13674.1|13670.6|120
1696534200000|2023-10-05 19:30:00|13675.3|13671.8|13676.5|13673|13676.5|13673|13675.2|13671.7|68
1696534500000|2023-10-05 19:35:00|13676.4|13672.9|13674.3|13670.8|13676.5|13673|13674.2|13670.7|56
1696534800000|2023-10-05 19:40:00|13674.4|13670.9|13675|13671.5|13675.2|13671.7|13673.8|13670.3|142
1696535100000|2023-10-05 19:45:00|13674.9|13671.4|13673.9|13670.4|13675|13671.5|13673.7|13670.2|97
1696535400000|2023-10-05 19:50:00|13673.8|13670.3|13673.2|13669.7|13674|13670.5|13672.9|13669.4|150
1696535700000|2023-10-05 19:55:00|13673.1|13669.6|13673.5|13670|13673.5|13670|13671.5|13668|122
1696536000000|2023-10-05 20:00:00|13673.6|13670.1|13673|13669.5|13673.7|13670.2|13672.7|13669.2|69
1696536300000|2023-10-05 20:05:00|13672.9|13669.4|13673|13669.5|13673.2|13670.1|13672|13669.2|43
1696536600000|2023-10-05 20:10:00|13672.9|13669.4|13673.2|13669.7|13673.3|13669.8|13672.9|13669.4|36
1696536900000|2023-10-05 20:15:00|13673.1|13669.6|13673.3|13669.8|13673.5|13670|13672.9|13669.4|32
1696537200000|2023-10-05 20:20:00|13673.2|13669.7|13673.8|13670.3|13673.9|13670.4|13673.1|13669.6|37
1696537500000|2023-10-05 20:25:00|13673.7|13670.2|13674.3|13670.8|13674.5|13671|13672|13668.5|98
1696537800000|2023-10-05 20:30:00|13674.2|13670.7|13674.3|13670.8|13674.6|13671.1|13674.2|13670.7|69
1696538100000|2023-10-05 20:35:00|13674.2|13670.7|13673.9|13670.4|13674.3|13670.8|13673.8|13670.3|18
1696538400000|2023-10-05 20:40:00|13673.8|13670.3|13674|13670.5|13674|13670.5|13673.7|13670.2|29
1696538700000|2023-10-05 20:45:00|13673.8|13670.3|13672.3|13668.8|13674|13670.5|13672.2|13668.7|39
1696539000000|2023-10-05 20:50:00|13672.4|13668.9|13672.9|13669.4|13673.1|13669.6|13672.3|13668.8|42
1696539300000|2023-10-05 20:55:00|13673|13669.5|13673.5|13667.9|13673.5|13669.5|13671.9|13667.1|148
1696539600000|2023-10-05 21:00:00|13673.6|13667.3|13674|13658|13675.8|13667.3|13673.3|13658|35
1696539900000|2023-10-05 21:05:00|13673.8|13658.1|13674.8|13658.8|13674.9|13658.9|13673.7|13657.8|30
1696540200000|2023-10-05 21:10:00|13674.9|13658.9|13674.8|13658.8|13675.3|13659.3|13674.7|13658.7|12
1696540500000|2023-10-05 21:15:00|13674.7|13658.7|13674.6|13658.6|13674.8|13658.8|13674|13658|10
1696540800000|2023-10-05 21:20:00|13675|13659|13674.8|13658.8|13675.2|13659.2|13674.8|13658.8|11
1696541100000|2023-10-05 21:25:00|13674.9|13658.9|13674.7|13658.7|13674.9|13658.9|13674.7|13658.7|10
1696541400000|2023-10-05 21:30:00|13674.8|13658.8|13674|13658.6|13674.9|13659.7|13673.8|13658.4|44
1696541700000|2023-10-05 21:35:00|13674.1|13658.7|13673.8|13660.3|13674.4|13660.4|13673.7|13658.2|34
1696542000000|2023-10-05 21:40:00|13673.7|13660.2|13674.2|13660.8|13674.5|13660.9|13673.6|13660.2|38
1696542300000|2023-10-05 21:45:00|13673.8|13661.1|13673.6|13660.2|13675.7|13661.6|13672.8|13658.9|664
1696542600000|2023-10-05 21:50:00|13674.4|13660.3|13674.8|13661.9|13675.1|13662.3|13673.2|13659.6|248
1696542900000|2023-10-05 21:55:00|13674.2|13662.4|13674.1|13662.7|13676.2|13663.8|13672.5|13659.4|327
1696543200000|2023-10-05 22:00:00|13673.7|13663|13672.3|13667.9|13673.7|13668.7|13669.8|13663|232
1696543500000|2023-10-05 22:05:00|13672.5|13668|13670.8|13667.3|13672.6|13668.6|13670.8|13666.6|156
1696543800000|2023-10-05 22:10:00|13670.9|13667.4|13671.9|13668.4|13672.2|13668.5|13670.9|13667.4|76
1696544100000|2023-10-05 22:15:00|13672|13668.5|13672|13668.5|13672.3|13668.8|13671.5|13667.8|94
1696544400000|2023-10-05 22:20:00|13672.1|13668.4|13672.2|13668.7|13672.4|13668.8|13671.9|13668.4|65
1696544700000|2023-10-05 22:25:00|13672.3|13668.8|13672.4|13668.7|13672.7|13669.2|13671.5|13668|50
1696545000000|2023-10-05 22:30:00|13672.3|13668.9|13672.3|13668.8|13672.4|13668.9|13672.1|13668.6|32
1696545300000|2023-10-05 22:35:00|13672.4|13668.9|13672.1|13668.6|13672.4|13668.9|13671.4|13667.9|35
1696545600000|2023-10-05 22:40:00|13672.2|13668.7|13672.1|13668.6|13673.2|13669.7|13671.6|13668.1|60
1696545900000|2023-10-05 22:45:00|13672|13668.5|13672.4|13668.9|13672.4|13668.9|13671.4|13667.9|53
1696546200000|2023-10-05 22:50:00|13672.5|13669|13672.8|13669.3|13672.9|13669.4|13672.4|13668.9|34
1696546500000|2023-10-05 22:55:00|13672.9|13669.4|13672.3|13668.8|13673|13669.5|13672.2|13668.7|58
1696546800000|2023-10-05 23:00:00|13672.4|13668.9|13672.4|13668.9|13672.5|13669|13672.2|13668.7|51
1696547100000|2023-10-05 23:05:00|13672.3|13668.8|13671.3|13667.8|13672.6|13669.1|13671.1|13667.6|68
1696547400000|2023-10-05 23:10:00|13671.4|13667.9|13671.7|13668.2|13672|13668.5|13670.9|13667.4|69
1696547700000|2023-10-05 23:15:00|13671.8|13668.3|13670|13666.5|13671.8|13668.3|13669.8|13666.3|49
1696548000000|2023-10-05 23:20:00|13670.1|13666.6|13671|13667.5|13671|13667.5|13669.9|13666.4|29
1696548300000|2023-10-05 23:25:00|13670.9|13667.4|13670.8|13667.3|13671|13667.5|13670.8|13667.3|42
1696548600000|2023-10-05 23:30:00|13670.9|13667.4|13670.4|13666.9|13671|13668.2|13670.1|13666.9|37
1696548900000|2023-10-05 23:35:00|13670.2|13666.7|13672.3|13668.8|13672.3|13668.8|13669.8|13666.3|90
1696549200000|2023-10-05 23:40:00|13672.6|13669.1|13672|13668.5|13672.8|13669.9|13671.4|13667.9|82
1696549500000|2023-10-05 23:45:00|13672.1|13668.6|13673.8|13670.3|13673.8|13670.3|13671.6|13668.1|92
1696549800000|2023-10-05 23:50:00|13673.5|13670|13675.5|13672|13675.5|13672.8|13672.9|13669.4|60
1696550100000|2023-10-05 23:55:00|13675.4|13671.9|13676.2|13672.7|13676.3|13673.5|13674.2|13670.8|65
1696550400000|2023-10-06 00:00:00|13676.1|13672.6|13676.5|13673|13677.7|13674.4|13672.7|13669.5|194
1696550700000|2023-10-06 00:05:00|13676.6|13673.1|13674.8|13672.8|13676.8|13673.3|13674.3|13670.8|172
1696551000000|2023-10-06 00:10:00|13674.7|13672.7|13673.7|13670.2|13674.8|13672.7|13672.8|13669.9|137
1696551300000|2023-10-06 00:15:00|13673.6|13670.1|13677.2|13673.7|13677.3|13674.2|13673|13669.5|187
1696551600000|2023-10-06 00:20:00|13677.1|13673.6|13676.2|13674.2|13677.2|13674.4|13675.6|13672.1|174
1696551900000|2023-10-06 00:25:00|13676.1|13674.1|13678.3|13676.3|13678.7|13676.7|13676.1|13674.1|83
1696552200000|2023-10-06 00:30:00|13679.1|13675.6|13681.5|13678|13681.5|13678.1|13678.8|13675.6|116
1696552500000|2023-10-06 00:35:00|13681.4|13677.9|13681|13677.5|13681.5|13678|13680|13676.5|108
1696552800000|2023-10-06 00:40:00|13681.1|13677.6|13680.5|13677|13681.1|13677.6|13679.6|13676.1|90
1696553100000|2023-10-06 00:45:00|13680.6|13677.1|13679.1|13675.6|13680.7|13677.2|13677|13673.5|181
1696553400000|2023-10-06 00:50:00|13679|13675.5|13680.9|13677.4|13680.9|13678.6|13678.8|13675.5|149
1696553700000|2023-10-06 00:55:00|13681|13677.5|13684.5|13682.5|13685.4|13682.7|13680|13677.2|148
1696554000000|2023-10-06 01:00:00|13684.6|13682.6|13684.7|13682.7|13686.5|13684.5|13683.9|13681.6|171
1696554300000|2023-10-06 01:05:00|13684.8|13682.8|13686.8|13684.8|13690|13687.5|13684.7|13682.7|125
1696554600000|2023-10-06 01:10:00|13686.9|13684.9|13688.7|13685.2|13689.8|13686.8|13686.8|13684|167
1696554900000|2023-10-06 01:15:00|13688.8|13685.3|13685.2|13683.2|13688.8|13685.3|13684.9|13682.1|145
1696555200000|2023-10-06 01:20:00|13685.1|13683.1|13684.4|13680.9|13685.5|13683.1|13684.3|13680.8|110
1696555500000|2023-10-06 01:25:00|13684.5|13681|13684.3|13680.8|13685.8|13683.8|13684|13680.8|167
1696555800000|2023-10-06 01:30:00|13684.5|13681|13686.4|13682.9|13686.7|13683.2|13681.6|13678.1|238
1696556100000|2023-10-06 01:35:00|13686.1|13682.6|13678.6|13675.1|13686.1|13682.6|13678.4|13674.9|222
1696556400000|2023-10-06 01:40:00|13678.5|13675|13679.7|13677.7|13681.1|13679|13678.4|13674.9|202
1696556700000|2023-10-06 01:45:00|13680.3|13678.3|13680|13678|13681.7|13679.7|13679|13677|154
1696557000000|2023-10-06 01:50:00|13680.1|13678.1|13678.9|13676.9|13680.6|13678.6|13678.4|13676.4|99
1696557300000|2023-10-06 01:55:00|13679|13677|13678.1|13676.1|13679.9|13677.3|13677.4|13675.4|132
1696557600000|2023-10-06 02:00:00|13678.2|13676.2|13681.4|13679.4|13682|13680|13678.1|13676.1|126
1696557900000|2023-10-06 02:05:00|13681.5|13679.5|13680.4|13678.4|13682|13680|13680.4|13678.4|75
1696558200000|2023-10-06 02:10:00|13680.5|13678.5|13680.4|13678.4|13681.3|13679.3|13680.2|13678.2|128
1696558500000|2023-10-06 02:15:00|13680.5|13678.5|13681.3|13679.3|13681.8|13679.3|13680.4|13677.8|193
1696558800000|2023-10-06 02:20:00|13681.8|13679.8|13678|13676|13681.9|13679.9|13677.9|13675.9|102
1696559100000|2023-10-06 02:25:00|13677.9|13675.9|13677.1|13675.1|13678.2|13676.2|13677.1|13675.1|92
1696559400000|2023-10-06 02:30:00|13677.2|13675.2|13677.4|13675.4|13678.8|13676|13675.9|13673.9|105
1696559700000|2023-10-06 02:35:00|13677.3|13675.3|13676.1|13674.1|13678.8|13676.4|13675.9|13673.9|121
1696560000000|2023-10-06 02:40:00|13676|13674|13676.1|13674.1|13677|13675|13675.3|13673.3|126
1696560300000|2023-10-06 02:45:00|13676|13674|13673.7|13671.7|13676.3|13674.3|13673|13671|133
1696560600000|2023-10-06 02:50:00|13673.6|13671.6|13672.5|13669|13674.3|13672.3|13671.5|13668.7|134
1696560900000|2023-10-06 02:55:00|13672.4|13668.9|13673.3|13671.3|13675.8|13673.4|13672.2|13668.7|151
1696561200000|2023-10-06 03:00:00|13673.4|13671.4|13674.2|13672.2|13674.4|13672.4|13673.2|13671.2|78
1696561500000|2023-10-06 03:05:00|13674.1|13672.1|13674.1|13672.1|13675.6|13673.6|13674.1|13672.1|91
1696561800000|2023-10-06 03:10:00|13674|13672|13674.1|13672.1|13674.6|13672.6|13673.8|13671.8|69
1696562100000|2023-10-06 03:15:00|13674|13672|13673.5|13671.5|13674.3|13672.3|13673.5|13671.5|34
1696562400000|2023-10-06 03:20:00|13673.6|13671.6|13672|13670|13673.6|13671.6|13671.9|13669.2|95
1696562700000|2023-10-06 03:25:00|13672.1|13670.1|13671.9|13669.9|13672.5|13670.5|13671.3|13669.3|91
1696563000000|2023-10-06 03:30:00|13672|13670|13674.6|13672.6|13674.7|13672.7|13671.8|13669.8|100
1696563300000|2023-10-06 03:35:00|13674.5|13672.5|13672.8|13670.8|13675.4|13673.4|13672.8|13670.8|122
1696563600000|2023-10-06 03:40:00|13672.9|13670.9|13672.6|13670.6|13673.3|13671.3|13671.4|13669.4|137
1696563900000|2023-10-06 03:45:00|13672.7|13670.7|13673.6|13671.6|13674|13671.6|13671.9|13669.9|72
1696564200000|2023-10-06 03:50:00|13673.5|13671.5|13674.6|13672.6|13675.4|13673.4|13673.5|13671.5|102
1696564500000|2023-10-06 03:55:00|13674|13672|13672.7|13670.7|13674.2|13672.2|13672.7|13670.7|89
1696564800000|2023-10-06 04:00:00|13672.6|13670.6|13673.6|13671.6|13673.7|13671.7|13672.6|13670.6|57
1696565100000|2023-10-06 04:05:00|13673.7|13671.7|13674.5|13672.5|13674.9|13672.9|13673.2|13671.2|43
1696565400000|2023-10-06 04:10:00|13674.6|13672.6|13675.1|13673.1|13675.3|13673.3|13674.5|13672.5|51
1696565700000|2023-10-06 04:15:00|13675|13673|13675.1|13671.6|13675.2|13673.2|13673.8|13671|144
1696566000000|2023-10-06 04:20:00|13674.4|13672.4|13675.2|13673.2|13676.1|13673.3|13674.2|13671.4|78
1696566300000|2023-10-06 04:25:00|13675.1|13673.1|13673.6|13671.6|13675.6|13673.2|13673.5|13671.5|72
1696566600000|2023-10-06 04:30:00|13673.5|13671.5|13673.5|13670|13674.2|13671.5|13672.5|13670|94
1696566900000|2023-10-06 04:35:00|13673.6|13670.1|13673|13671|13674|13671.2|13672.5|13669.9|109
1696567200000|2023-10-06 04:40:00|13673.1|13671.1|13675|13671.5|13675.5|13672|13673.1|13670.6|119
1696567500000|2023-10-06 04:45:00|13674.9|13671.4|13676.7|13673.2|13677|13673.8|13674.9|13671.4|108
1696567800000|2023-10-06 04:50:00|13676.9|13673.4|13676.4|13672.9|13677.2|13673.7|13674.6|13671.2|128
1696568100000|2023-10-06 04:55:00|13676.3|13672.8|13677.6|13674.1|13678.1|13674.6|13675.7|13672.2|100
1696568400000|2023-10-06 05:00:00|13677.7|13674.2|13677.3|13675.3|13678.2|13675.6|13677.1|13673.6|127
1696568700000|2023-10-06 05:05:00|13677.4|13675.4|13678.1|13676.1|13678.1|13676.1|13676.9|13674.9|88
1696569000000|2023-10-06 05:10:00|13678|13676|13677|13675|13679|13676.2|13676.9|13674.2|111
1696569300000|2023-10-06 05:15:00|13676.9|13674.9|13676.9|13674.9|13677.1|13675.1|13675.5|13673.5|86
1696569600000|2023-10-06 05:20:00|13676.8|13674.8|13677.9|13674.4|13678.5|13675.1|13675.5|13673.5|106
1696569900000|2023-10-06 05:25:00|13678|13674.5|13680.3|13676.8|13680.3|13676.8|13678|13674.5|143
1696570200000|2023-10-06 05:30:00|13680.2|13676.7|13682.7|13679.2|13683.1|13679.7|13679.8|13676.3|136
1696570500000|2023-10-06 05:35:00|13682.8|13679.3|13683.2|13681.2|13683.8|13681.3|13681.4|13679|86
1696570800000|2023-10-06 05:40:00|13683.1|13681.1|13684.1|13682.1|13685.1|13682.3|13682.8|13679.6|112
1696571100000|2023-10-06 05:45:00|13684|13682|13684.4|13682.4|13684.4|13682.4|13683.8|13681.8|103
1696571400000|2023-10-06 05:50:00|13684.2|13682.2|13682.9|13680.9|13684.5|13682.5|13682.8|13680.8|88
1696571700000|2023-10-06 05:55:00|13682.8|13680.8|13682.7|13680.7|13683.7|13681.7|13682.6|13680.6|65
1696572000000|2023-10-06 06:00:00|13682.6|13680.6|13683.4|13679.9|13685.3|13681.8|13681.8|13679|169
1696572300000|2023-10-06 06:05:00|13683.5|13680|13679.1|13677.1|13683.5|13680|13678.2|13675.7|205
1696572600000|2023-10-06 06:10:00|13679|13677|13679.4|13675.9|13680.8|13677.3|13678.6|13675.9|129
1696572900000|2023-10-06 06:15:00|13679.3|13675.8|13679.5|13676|13681|13677.5|13678.9|13675.4|188
1696573200000|2023-10-06 06:20:00|13679.6|13676.1|13680.4|13678.4|13681.2|13679.2|13678.3|13676.1|138
1696573500000|2023-10-06 06:25:00|13680.5|13678.5|13685|13683|13685.3|13683.3|13680.4|13678.4|151
1696573800000|2023-10-06 06:30:00|13684.9|13682.9|13681.6|13679.6|13684.9|13682.9|13680.7|13678.7|179
1696574100000|2023-10-06 06:35:00|13681.5|13679.5|13685|13683|13685.8|13683.3|13681.4|13679.4|215
1696574400000|2023-10-06 06:40:00|13684.8|13682.8|13686.8|13684.8|13686.9|13684.9|13684.7|13682.7|130
1696574700000|2023-10-06 06:45:00|13686.9|13684.9|13686.9|13684.9|13688.1|13685.7|13686|13683.8|161
1696575000000|2023-10-06 06:50:00|13686.8|13684.8|13688.1|13686.1|13688.9|13686.9|13685.6|13683.6|155
1696575300000|2023-10-06 06:55:00|13688|13686|13686.9|13684.9|13688.3|13686|13686.1|13684.1|164
1696575600000|2023-10-06 07:00:00|13687|13685|13683|13681|13687.2|13685.2|13682.4|13680.4|218
1696575900000|2023-10-06 07:05:00|13683.2|13681.2|13682.6|13680.6|13683.4|13681.4|13682|13678.8|158
1696576200000|2023-10-06 07:10:00|13682.7|13680.7|13680.6|13677.1|13682.9|13680.7|13678.3|13674.8|234
1696576500000|2023-10-06 07:15:00|13680.5|13677|13684.7|13681.2|13684.8|13681.3|13680.5|13677|203
1696576800000|2023-10-06 07:20:00|13684.9|13681.4|13681.2|13677.7|13685.1|13682.1|13679.5|13676|218
1696577100000|2023-10-06 07:25:00|13681.1|13677.6|13681.8|13678.3|13682.4|13678.9|13681|13677.5|161
1696577400000|2023-10-06 07:30:00|13681.7|13678.2|13678.4|13674.9|13681.8|13678.3|13677.1|13673.6|263
1696577700000|2023-10-06 07:35:00|13678.5|13675|13678.3|13674.8|13679.8|13676.3|13677.9|13674.4|212
1696578000000|2023-10-06 07:40:00|13678.2|13674.7|13676.7|13674.7|13678.6|13675.1|13675.8|13672.8|258
1696578300000|2023-10-06 07:45:00|13676.8|13674.8|13676.6|13673.1|13677.5|13674.8|13674.5|13671|256
1696578600000|2023-10-06 07:50:00|13676.7|13673.2|13675|13671.5|13679.4|13675.9|13674.8|13671.3|191
1696578900000|2023-10-06 07:55:00|13674.9|13671.4|13670.7|13667.2|13674.9|13671.4|13669.6|13666.1|169
1696579200000|2023-10-06 08:00:00|13670.6|13667.1|13672.4|13668.9|13673.5|13670|13669.4|13665.9|195
1696579500000|2023-10-06 08:05:00|13672.1|13668.6|13671.1|13667.6|13672.3|13668.8|13669.7|13666.2|200
1696579800000|2023-10-06 08:10:00|13671.2|13667.7|13675.3|13671.8|13675.6|13672.1|13670.3|13666.8|251
1696580100000|2023-10-06 08:15:00|13675.2|13671.7|13672.5|13669|13675.7|13672.2|13672.3|13668.8|158
1696580400000|2023-10-06 08:20:00|13672.4|13668.9|13674.5|13671|13674.9|13671.4|13672.2|13668.7|162
1696580700000|2023-10-06 08:25:00|13674.4|13670.9|13672.7|13669.2|13675|13671.5|13672|13668.5|213
1696581000000|2023-10-06 08:30:00|13672.6|13669.1|13675.9|13673.9|13676.9|13674|13672.4|13668.9|187
1696581300000|2023-10-06 08:35:00|13676|13674|13675.7|13673.7|13677.3|13674.9|13675.3|13672.7|220
1696581600000|2023-10-06 08:40:00|13675.6|13673.6|13672.6|13669.1|13675.8|13673.8|13671.8|13668.7|180
1696581900000|2023-10-06 08:45:00|13672.5|13669|13671.6|13669.6|13673.1|13670.2|13669.5|13667.1|179
1696582200000|2023-10-06 08:50:00|13671.7|13669.7|13675.1|13671.6|13675.2|13671.7|13671.7|13669.4|164
1696582500000|2023-10-06 08:55:00|13675|13671.5|13674|13672|13676.1|13673.2|13673.3|13670.9|196
1696582800000|2023-10-06 09:00:00|13674.1|13672.1|13674.9|13671.4|13676.9|13673.4|13673.6|13671|158
1696583100000|2023-10-06 09:05:00|13675|13671.5|13672.3|13670.3|13675.1|13671.6|13672|13669|147
1696583400000|2023-10-06 09:10:00|13672.2|13670.2|13672.9|13670.9|13673.4|13671.4|13671.2|13669.2|145
1696583700000|2023-10-06 09:15:00|13672.8|13670.8|13674|13672|13674.2|13672.2|13671.7|13669.7|135
1696584000000|2023-10-06 09:20:00|13674.1|13672.1|13677|13673.5|13677.1|13673.6|13673.6|13671.6|169
1696584300000|2023-10-06 09:25:00|13676.9|13673.4|13676.1|13674.1|13678|13675|13675.2|13672.9|168
1696584600000|2023-10-06 09:30:00|13676.2|13674.2|13674.6|13671.1|13676.3|13674.3|13674.1|13670.6|154
1696584900000|2023-10-06 09:35:00|13674.5|13671|13674.8|13671.3|13675.1|13671.6|13673.7|13670.2|143
1696585200000|2023-10-06 09:40:00|13674.7|13671.2|13674.7|13671.2|13676|13672.5|13672.5|13669|208
1696585500000|2023-10-06 09:45:00|13674.6|13671.1|13676.8|13674.8|13678.1|13675.2|13674.2|13670.7|193
1696585800000|2023-10-06 09:50:00|13676.9|13674.9|13674.3|13670.8|13677.7|13675.6|13673.4|13669.9|219
1696586100000|2023-10-06 09:55:00|13674.4|13670.9|13673.9|13670.4|13675|13671.5|13673.1|13669.6|195
1696586400000|2023-10-06 10:00:00|13673.8|13670.3|13670.9|13667.4|13673.8|13670.3|13669.9|13666.4|178
1696586700000|2023-10-06 10:05:00|13670.8|13667.3|13666.6|13663.1|13671|13667.5|13666|13662.5|203
1696587000000|2023-10-06 10:10:00|13666.7|13663.2|13666|13664|13667.1|13665.1|13664.8|13662.2|208
1696587300000|2023-10-06 10:15:00|13666.1|13664.1|13666.2|13662.7|13667.6|13664.3|13665.5|13662|200
1696587600000|2023-10-06 10:20:00|13666.1|13662.6|13665.8|13662.3|13667.6|13664.2|13665.8|13662.3|136
1696587900000|2023-10-06 10:25:00|13665.7|13662.2|13665.9|13662.4|13666.2|13663.4|13664.8|13661.3|174
1696588200000|2023-10-06 10:30:00|13666|13662.5|13665|13661.5|13666|13663.7|13664|13661|191
1696588500000|2023-10-06 10:35:00|13665.1|13661.6|13664.1|13660.6|13665.1|13661.6|13663.6|13660.1|161
1696588800000|2023-10-06 10:40:00|13664.2|13660.7|13663.2|13661.2|13665.1|13661.6|13662.9|13659.9|169
1696589100000|2023-10-06 10:45:00|13663.1|13661.1|13666.4|13662.9|13666.8|13664.1|13663.1|13660.8|152
1696589400000|2023-10-06 10:50:00|13666.7|13663.2|13667.9|13664.4|13668.7|13665.2|13666.4|13663|194
1696589700000|2023-10-06 10:55:00|13667.8|13664.3|13669.5|13666|13669.8|13666.3|13667.6|13664.1|221
1696590000000|2023-10-06 11:00:00|13669.4|13665.9|13671|13667.5|13671.4|13668.3|13668.7|13665.8|172
1696590300000|2023-10-06 11:05:00|13670.3|13668.3|13671.1|13667.6|13671.8|13668.4|13670|13666.8|151
1696590600000|2023-10-06 11:10:00|13671|13667.5|13672.1|13668.6|13672.1|13668.6|13670.8|13667.3|102
1696590900000|2023-10-06 11:15:00|13672|13668.5|13669.9|13666.4|13672|13669|13669.2|13666.1|138
1696591200000|2023-10-06 11:20:00|13669.8|13666.3|13669.1|13667.1|13670.2|13667.2|13667.9|13665.4|176
1696591500000|2023-10-06 11:25:00|13669.2|13667.2|13671.1|13669.1|13671.5|13669.5|13668.1|13665.4|220
1696591800000|2023-10-06 11:30:00|13671.3|13669.3|13672.8|13669.3|13673.5|13670.7|13671.3|13667.9|234
1696592100000|2023-10-06 11:35:00|13672.9|13669.4|13672.7|13669.2|13672.9|13669.4|13670.4|13666.9|231
1696592400000|2023-10-06 11:40:00|13672.8|13669.3|13668.7|13666.7|13672.9|13669.5|13668.7|13666.7|171
1696592700000|2023-10-06 11:45:00|13668.8|13666.8|13666.9|13664.9|13669.1|13666.8|13666.8|13664.2|198
1696593000000|2023-10-06 11:50:00|13666.8|13664.8|13665.7|13662.2|13667.1|13665.1|13664.9|13661.9|162
1696593300000|2023-10-06 11:55:00|13665.8|13662.3|13666.9|13664.9|13667.2|13665.2|13663.9|13661.5|170
1696593600000|2023-10-06 12:00:00|13667|13665|13666.9|13663.4|13667.2|13665.2|13664.6|13661.8|176
1696593900000|2023-10-06 12:05:00|13667|13663.5|13668.1|13664.6|13669.3|13665.8|13665.2|13662.2|261
1696594200000|2023-10-06 12:10:00|13668.2|13664.7|13670.7|13667.2|13671.6|13668.2|13667.6|13664.1|304
1696594500000|2023-10-06 12:15:00|13670.6|13667.1|13671|13667.5|13672.7|13669.2|13669.2|13666.1|317
1696594800000|2023-10-06 12:20:00|13671.1|13667.6|13670.6|13667.1|13673.2|13670.4|13668.6|13665.1|357
1696595100000|2023-10-06 12:25:00|13670.7|13667.2|13675.9|13659.9|13677.5|13669.7|13670|13659.9|381
1696595400000|2023-10-06 12:30:00|13676|13660|13716|13712.5|13716.5|13713|13676|13660|708
1696595700000|2023-10-06 12:35:00|13715.9|13712.4|13705.7|13702.2|13715.9|13712.4|13705.1|13701.6|769
1696596000000|2023-10-06 12:40:00|13705.4|13701.9|13707.7|13704.2|13709.4|13705.9|13699.1|13695.6|652
1696596300000|2023-10-06 12:45:00|13708.1|13704.6|13715.4|13711.9|13715.8|13712.3|13707.5|13704|660
1696596600000|2023-10-06 12:50:00|13715.5|13712|13714|13710.5|13723.3|13719.8|13712.7|13709.2|538
1696596900000|2023-10-06 12:55:00|13713.8|13710.3|13714|13710.5|13719.5|13716|13710.8|13707.3|586
1696597200000|2023-10-06 13:00:00|13713.9|13710.4|13711.6|13708.1|13719.8|13716.4|13708.9|13705.4|556
1696597500000|2023-10-06 13:05:00|13711.3|13707.8|13703.3|13701.3|13712|13708.5|13700|13696.5|456
1696597800000|2023-10-06 13:10:00|13703.2|13701.2|13703.1|13699.6|13706.9|13704.9|13698.3|13696.3|379
1696598100000|2023-10-06 13:15:00|13703|13699.5|13696.5|13694.5|13703.1|13699.6|13695|13691.5|440
1696598400000|2023-10-06 13:20:00|13696.4|13694.4|13688.7|13685.2|13697.1|13695.1|13688.3|13684.8|469
1696598700000|2023-10-06 13:25:00|13688.6|13685.1|13698.7|13695.2|13699.8|13697.1|13687.8|13684.7|431
1696599000000|2023-10-06 13:30:00|13698.6|13695.1|13699.6|13696.1|13701|13698.2|13693.1|13691.1|538
1696599300000|2023-10-06 13:35:00|13699.5|13696|13703.9|13700.4|13706.6|13703.2|13697.1|13693.6|519
1696599600000|2023-10-06 13:40:00|13704|13700.5|13700.4|13696.9|13707.2|13704.5|13698.1|13694.6|513
1696599900000|2023-10-06 13:45:00|13700.3|13696.8|13706.4|13704.4|13706.5|13704.5|13695.9|13692.4|471
1696600200000|2023-10-06 13:50:00|13706.7|13704.7|13704.5|13701|13709.7|13706.2|13703.7|13700.2|528
1696600500000|2023-10-06 13:55:00|13704.6|13701.1|13700|13698|13708.8|13706|13699.2|13697.2|444
1696600800000|2023-10-06 14:00:00|13699.9|13697.9|13698.7|13695.2|13701.7|13698.6|13696.3|13693.5|468
1696601100000|2023-10-06 14:05:00|13698.5|13695|13698.2|13696.2|13702.3|13700.3|13695.9|13692.4|421
1696601400000|2023-10-06 14:10:00|13698.3|13696.3|13693.9|13690.4|13699|13696.4|13691.9|13688.4|408
1696601700000|2023-10-06 14:15:00|13694|13690.5|13692.1|13688.6|13694.4|13691.9|13689.1|13687.1|333
1696602000000|2023-10-06 14:20:00|13692|13688.5|13681.6|13678.1|13695.4|13693.4|13680.9|13677.4|407
1696602300000|2023-10-06 14:25:00|13681.5|13678|13683.6|13680.1|13688.5|13685|13679.1|13676.4|442
1696602600000|2023-10-06 14:30:00|13683.5|13680|13678.6|13675.1|13683.6|13680.1|13675.9|13672.4|484
1696602900000|2023-10-06 14:35:00|13678.7|13675.2|13674.3|13670.8|13681.4|13677.9|13672.9|13669.4|439
1696603200000|2023-10-06 14:40:00|13674.1|13670.6|13676.6|13674.6|13677.8|13675.8|13671.8|13668.3|368
1696603500000|2023-10-06 14:45:00|13676.7|13674.7|13677.2|13675.2|13678.3|13675.7|13673.7|13671.2|352
1696603800000|2023-10-06 14:50:00|13677.3|13675.3|13682.1|13680.1|13682.3|13680.3|13677.3|13675.3|353
1696604100000|2023-10-06 14:55:00|13682|13680|13682.3|13680.3|13684.3|13682.2|13681|13678.4|349
1696604400000|2023-10-06 15:00:00|13682.2|13680.2|13674.9|13671.4|13684.4|13681.5|13674.2|13670.7|373
1696604700000|2023-10-06 15:05:00|13674.7|13671.2|13673|13669.5|13677.1|13674.1|13672.1|13669|333
1696605000000|2023-10-06 15:10:00|13673.1|13669.6|13665.7|13662.2|13674.1|13671.2|13663.7|13660.2|406
1696605300000|2023-10-06 15:15:00|13665.6|13662.1|13667.1|13665.1|13668|13665.3|13662.9|13659.4|437
1696605600000|2023-10-06 15:20:00|13667|13665|13658.1|13654.6|13668.1|13665.6|13657.7|13654.2|416
1696605900000|2023-10-06 15:25:00|13657.9|13654.4|13651|13647.5|13658.2|13655.3|13646.7|13643.6|378
1696606200000|2023-10-06 15:30:00|13650.7|13647.2|13647.2|13643.7|13652.9|13649.4|13645.9|13642.4|479
1696606500000|2023-10-06 15:35:00|13647.3|13643.8|13643|13639.5|13652|13648.5|13641.8|13638.3|445
1696606800000|2023-10-06 15:40:00|13643.3|13639.8|13644.5|13641|13644.8|13641.3|13635.9|13632.4|387
1696607100000|2023-10-06 15:45:00|13644.4|13640.9|13641.1|13637.6|13648.9|13645.4|13639.4|13636.8|363
1696607400000|2023-10-06 15:50:00|13641.2|13637.7|13641.3|13639.3|13645|13641.5|13640.3|13637.7|325
1696607700000|2023-10-06 15:55:00|13641.4|13639.4|13643.7|13640.2|13644.9|13641.9|13640.8|13638.2|347
1696608000000|2023-10-06 16:00:00|13643.6|13640.1|13648|13646|13650.2|13647.4|13642.9|13639.4|407
1696608300000|2023-10-06 16:05:00|13647.8|13645.8|13648.6|13646.6|13650.6|13648|13646.4|13644.4|323
1696608600000|2023-10-06 16:10:00|13648.2|13646.2|13654.7|13651.2|13655.9|13652.4|13646.9|13644.9|321
1696608900000|2023-10-06 16:15:00|13654.6|13651.1|13655.3|13651.8|13655.8|13652.3|13652.5|13649|349
1696609200000|2023-10-06 16:20:00|13655.2|13651.7|13656.3|13652.8|13658|13655.2|13653|13650.3|293
1696609500000|2023-10-06 16:25:00|13656.4|13652.9|13653.7|13651.7|13657.7|13654.4|13652.6|13649.1|305
1696609800000|2023-10-06 16:30:00|13653.8|13651.8|13657.3|13653.8|13657.3|13653.8|13652.1|13648.6|252
1696610100000|2023-10-06 16:35:00|13657|13653.5|13656.7|13654.7|13658.4|13654.9|13653.5|13650|284
1696610400000|2023-10-06 16:40:00|13657.4|13653.9|13651.5|13648|13657.4|13653.9|13649.9|13646.4|274
1696610700000|2023-10-06 16:45:00|13651.6|13648.1|13651.9|13649.9|13652.4|13650.4|13648.3|13646.3|157
1696611000000|2023-10-06 16:50:00|13651.8|13649.8|13654.6|13651.1|13655.6|13652.1|13651|13648.2|279
1696611300000|2023-10-06 16:55:00|13654.5|13651|13657.4|13653.9|13658.2|13654.7|13653.7|13650.2|243
1696611600000|2023-10-06 17:00:00|13657.1|13653.6|13655.7|13652.2|13657.1|13653.8|13653.5|13650|233
1696611900000|2023-10-06 17:05:00|13655|13653|13657.5|13654|13658.6|13655.2|13654|13652|189
1696612200000|2023-10-06 17:10:00|13657.3|13653.8|13649.9|13646.4|13659.7|13657|13649.9|13646.4|253
1696612500000|2023-10-06 17:15:00|13649.8|13646.3|13650.8|13647.3|13652.9|13649.4|13649.8|13646.3|274
1696612800000|2023-10-06 17:20:00|13650.7|13647.2|13646.9|13644.9|13651|13647.5|13646.8|13644|238
1696613100000|2023-10-06 17:25:00|13647|13645|13648.8|13645.3|13648.9|13646|13645.8|13642.3|275
1696613400000|2023-10-06 17:30:00|13648.9|13645.4|13648.8|13645.3|13650|13646.9|13647.6|13645|151
1696613700000|2023-10-06 17:35:00|13648.7|13645.2|13650|13648|13653.1|13649.6|13648.5|13645|212
1696614000000|2023-10-06 17:40:00|13650.1|13648.1|13653.5|13650|13653.6|13650.9|13650|13648|140
1696614300000|2023-10-06 17:45:00|13653.6|13650.1|13652.1|13648.6|13654.8|13651.3|13651.6|13648.1|215
1696614600000|2023-10-06 17:50:00|13652|13648.5|13650.9|13647.4|13652.1|13648.6|13650.8|13647.3|169
1696614900000|2023-10-06 17:55:00|13650.8|13647.3|13649.3|13647.3|13651.1|13648.3|13648|13646|203
1696615200000|2023-10-06 18:00:00|13649.2|13647.2|13648.6|13645.1|13651.1|13648.5|13648.4|13644.9|195
1696615500000|2023-10-06 18:05:00|13648.7|13645.2|13649.1|13645.6|13649.7|13646.2|13648.4|13644.9|136
1696615800000|2023-10-06 18:10:00|13649|13645.5|13645.9|13642.4|13649|13645.5|13645.3|13642|179
1696616100000|2023-10-06 18:15:00|13645.8|13642.3|13649.1|13645.6|13649.7|13646.2|13645.8|13642.3|156
1696616400000|2023-10-06 18:20:00|13649.2|13645.7|13647.2|13643.7|13649.4|13645.9|13646.6|13643.1|181
1696616700000|2023-10-06 18:25:00|13647.3|13643.8|13642.6|13639.1|13647.5|13644|13642.6|13639.1|136
1696617000000|2023-10-06 18:30:00|13642.5|13639|13642.3|13638.8|13643.2|13639.7|13641.6|13638.3|129
1696617300000|2023-10-06 18:35:00|13642.4|13638.9|13640.4|13636.9|13642.4|13638.9|13640.2|13636.7|108
1696617600000|2023-10-06 18:40:00|13640.3|13636.8|13641.5|13638|13641.5|13638|13639.5|13636|171
1696617900000|2023-10-06 18:45:00|13641.4|13637.9|13641.9|13638.4|13642.2|13638.7|13640|13637.2|71
1696618200000|2023-10-06 18:50:00|13641.8|13638.3|13645.8|13642.3|13645.9|13643.1|13641.8|13638.3|137
1696618500000|2023-10-06 18:55:00|13645.9|13642.4|13646|13642.5|13646.8|13644.2|13645.7|13642.4|104
1696618800000|2023-10-06 19:00:00|13645.9|13642.4|13647.8|13644.3|13647.8|13644.3|13645.7|13642.2|88
1696619100000|2023-10-06 19:05:00|13648|13644.5|13646.9|13643.4|13648.1|13644.6|13646.5|13643|113
1696619400000|2023-10-06 19:10:00|13647|13643.5|13647.4|13643.9|13650.1|13646.6|13646.9|13643.4|198
1696619700000|2023-10-06 19:15:00|13647.3|13643.8|13647.2|13643.7|13648.1|13644.6|13646.7|13643.2|239
1696620000000|2023-10-06 19:20:00|13647.3|13643.8|13645.7|13642.2|13647.5|13644|13645.6|13642.1|143
1696620300000|2023-10-06 19:25:00|13645.8|13642.3|13645.8|13642.3|13646|13642.5|13645.5|13642|76
1696620600000|2023-10-06 19:30:00|13645.7|13642.2|13646.8|13643.3|13646.8|13643.3|13644.1|13640.6|120
1696620900000|2023-10-06 19:35:00|13646.7|13643.2|13645.4|13641.9|13646.8|13643.3|13645.4|13641.9|109
1696621200000|2023-10-06 19:40:00|13645.5|13642|13647.6|13644.1|13647.9|13644.4|13645.4|13641.9|159
1696621500000|2023-10-06 19:45:00|13647.5|13644|13646.2|13642.7|13647.5|13644|13645.4|13641.9|191
1696621800000|2023-10-06 19:50:00|13646.7|13643.2|13651.3|13647.8|13652.1|13648.6|13646.6|13643.1|187
1696622100000|2023-10-06 19:55:00|13651.2|13647.7|13652.6|13649.1|13652.8|13649.3|13649.9|13646.4|176
1696622400000|2023-10-06 20:00:00|13652.2|13648.7|13654|13650.5|13654.2|13650.7|13652|13648.5|159
1696622700000|2023-10-06 20:05:00|13653.9|13650.4|13655.3|13651.8|13656|13652.5|13653.8|13650.3|122
1696623000000|2023-10-06 20:10:00|13655.2|13651.7|13654.8|13651.3|13655.5|13652|13654.3|13650.8|67
1696623300000|2023-10-06 20:15:00|13655|13651.5|13656.3|13652.8|13656.5|13653|13655|13651.5|202
1696623600000|2023-10-06 20:20:00|13656.2|13652.7|13656.5|13653|13657.9|13654.4|13656.1|13652.6|134
1696623900000|2023-10-06 20:25:00|13656.6|13653.1|13655.8|13652.3|13656.6|13653.1|13654.7|13651.2|106
1696624200000|2023-10-06 20:30:00|13655.6|13652.1|13653.6|13650.1|13655.6|13652.1|13653.4|13649.9|62
1696624500000|2023-10-06 20:35:00|13653.5|13650|13654.8|13651.3|13657.9|13654.4|13653.5|13650|88
1696624800000|2023-10-06 20:40:00|13654.7|13651.2|13668.1|13652.6|13668.9|13655.5|13654.1|13647.3|311
1696625100000|2023-10-06 20:45:00|13668.2|13652.7|13658.9|13642.9|13669.5|13654.6|13645.2|13629.2|571
1696625400000|2023-10-06 20:50:00|13658.7|13642.7|13656.6|13640.6|13661.1|13645.1|13652.6|13636.6|323
1696625700000|2023-10-06 20:55:00|13656.7|13640.7|13659.7|13643.7|13662.6|13646.6|13656.7|13640.7|309
1696795200000|2023-10-08 20:00:00|13660.8|13638.8|13659.4|13638|13660.8|13638.8|13658.9|13637.6|3
1696795500000|2023-10-08 20:05:00|13660.8|13638.8|13660.8|13638.8|13660.8|13638.8|13660.8|13638.8|1
1696795800000|2023-10-08 20:10:00|13658.3|13636.3|13661.5|13639.5|13661.5|13639.5|13658.3|13636.3|3
1696796400000|2023-10-08 20:20:00|13655|13644|13655.8|13644.8|13655.8|13644.8|13655|13644|2
1696796700000|2023-10-08 20:25:00|13659.4|13637.4|13659.4|13637.4|13661.5|13639.5|13659.4|13637.4|3
1696797000000|2023-10-08 20:30:00|13661.5|13639.5|13661.5|13639.5|13661.5|13639.5|13661.5|13639.5|1
1696797300000|2023-10-08 20:35:00|13654.3|13637.7|13668|13650.5|13668.6|13651|13654.3|13637.7|12
1696797600000|2023-10-08 20:40:00|13666.8|13651.5|13666.3|13651.2|13668.6|13651.5|13666.3|13648.5|5
1696797900000|2023-10-08 20:45:00|13661.6|13657.1|13664.3|13647.5|13668.6|13657.1|13661.6|13647|12
1696798200000|2023-10-08 20:50:00|13665.2|13648.2|13668.1|13646.1|13669.2|13648.2|13664.3|13643.7|5
1696798500000|2023-10-08 20:55:00|13668.5|13646.5|13665|13648|13668.5|13648|13663.9|13643.7|7
1696798800000|2023-10-08 21:00:00|13669.5|13649.9|13665.9|13649.9|13669.5|13654.9|13665.5|13649.4|45
1696799100000|2023-10-08 21:05:00|13664.8|13653.1|13677.5|13661.5|13677.5|13661.5|13664.8|13650.9|35
1696799400000|2023-10-08 21:10:00|13677.3|13661.3|13676.2|13660.2|13677.8|13661.8|13672.8|13656.8|31
1696799700000|2023-10-08 21:15:00|13672.9|13656.9|13673.4|13657.4|13676.6|13660.6|13672.9|13656.9|20
1696800000000|2023-10-08 21:20:00|13672.2|13656.2|13675.1|13659.1|13675.1|13659.1|13672.2|13656.2|3
1696800300000|2023-10-08 21:25:00|13672.9|13656.9|13672.9|13656.9|13672.9|13656.9|13672.9|13656.9|1
1696800600000|2023-10-08 21:30:00|13676.1|13664.6|13675.9|13659.9|13676.6|13664.7|13672.9|13656.9|43
1696800900000|2023-10-08 21:35:00|13676.1|13660.1|13670.2|13654.2|13680.9|13664.9|13669|13653|267
1696801200000|2023-10-08 21:40:00|13670.4|13654.4|13670|13654|13673.7|13657.7|13669.4|13653.4|189
1696801500000|2023-10-08 21:45:00|13670.5|13654.5|13672.8|13656.8|13673.7|13657.7|13669.9|13653.9|189
1696801800000|2023-10-08 21:50:00|13672.9|13656.9|13675|13659|13676.7|13660.7|13669.6|13653.6|902
1696802100000|2023-10-08 21:55:00|13674.4|13658.4|13678.3|13662.3|13678.4|13662.4|13673.5|13657.5|687
1696802400000|2023-10-08 22:00:00|13678.2|13662.2|13667.6|13660.8|13678.5|13663.6|13667.1|13654.1|566
1696802700000|2023-10-08 22:05:00|13667.7|13660.1|13672.1|13663.9|13678.4|13671.2|13666.5|13659.4|313
1696803000000|2023-10-08 22:10:00|13672|13663.8|13674.1|13666.4|13675.1|13669.1|13669.7|13662.8|204
1696803300000|2023-10-08 22:15:00|13673.4|13667.3|13670.2|13665.4|13674.6|13667.3|13668.6|13663.6|220
1696803600000|2023-10-08 22:20:00|13669.6|13665.3|13672.4|13667.8|13674.3|13670.1|13668.6|13664.8|206
1696803900000|2023-10-08 22:25:00|13672.5|13668.1|13671.9|13667.8|13674.1|13669.5|13671.1|13666.6|144
1696804200000|2023-10-08 22:30:00|13672|13667.9|13672|13667|13672.6|13668.1|13670.2|13666|181
1696804500000|2023-10-08 22:35:00|13672.1|13666.9|13669.7|13666.2|13672.2|13666.9|13667.8|13663.6|200
1696804800000|2023-10-08 22:40:00|13669.8|13666.3|13671.6|13666.9|13672.5|13667.7|13669.1|13664.6|183
1696805100000|2023-10-08 22:45:00|13671.7|13666.8|13671.6|13667.3|13671.9|13667.7|13669|13664.9|156
1696805400000|2023-10-08 22:50:00|13671.5|13667.4|13670.3|13666.1|13672.6|13668.6|13669.8|13665.8|140
1696805700000|2023-10-08 22:55:00|13670.2|13666|13670.9|13666.4|13671.8|13668|13669.4|13665|194
1696806000000|2023-10-08 23:00:00|13670.8|13666.5|13672.2|13668.7|13672.3|13668.8|13670.5|13666.4|137
1696806300000|2023-10-08 23:05:00|13672.1|13668.6|13667.4|13663.9|13672.3|13668.8|13666.8|13663.3|144
1696806600000|2023-10-08 23:10:00|13667.5|13664|13668|13664.5|13668.2|13664.7|13666.3|13662.8|163
1696806900000|2023-10-08 23:15:00|13668.1|13664.6|13667|13663.5|13668.1|13664.6|13664.9|13661.4|163
1696807200000|2023-10-08 23:20:00|13667.1|13663.6|13667.1|13663.6|13667.9|13664.4|13666.6|13663.1|111
1696807500000|2023-10-08 23:25:00|13667|13663.5|13666.9|13663.4|13667.4|13663.9|13666.5|13663|85
1696807800000|2023-10-08 23:30:00|13667|13663.5|13667.2|13663.7|13667.8|13664.3|13666.2|13662.7|86
1696808100000|2023-10-08 23:35:00|13667.1|13663.6|13666.8|13663.3|13667.3|13663.8|13665.6|13662.1|99
1696808400000|2023-10-08 23:40:00|13666.7|13663.2|13666.7|13663.2|13667.4|13663.9|13666.4|13662.9|53
1696808700000|2023-10-08 23:45:00|13666.6|13663.1|13667.7|13664.2|13670|13666.5|13666.5|13663|140
1696809000000|2023-10-08 23:50:00|13667.6|13664.1|13665.7|13662.2|13667.6|13664.1|13665.7|13662.2|106
1696809300000|2023-10-08 23:55:00|13665.8|13662.3|13665.5|13662|13666.2|13662.7|13665.3|13661.8|107
1696809600000|2023-10-09 00:00:00|13665.4|13661.9|13662.3|13660.3|13665.9|13662.4|13661.7|13658.2|158
1696809900000|2023-10-09 00:05:00|13663.1|13659.6|13664.4|13660.9|13665.1|13661.6|13661.6|13658.6|183
1696810200000|2023-10-09 00:10:00|13664.3|13660.8|13667.5|13664|13668.1|13664.9|13663.7|13660.2|169
1696810500000|2023-10-09 00:15:00|13667.4|13663.9|13665|13661.5|13668|13664.8|13664.4|13660.9|186
1696810800000|2023-10-09 00:20:00|13665.1|13661.6|13664.8|13661.3|13665.3|13662.3|13663.1|13660.3|123
1696811100000|2023-10-09 00:25:00|13664.7|13661.2|13666.7|13663.2|13667.6|13664.1|13664.2|13660.7|160
1696811400000|2023-10-09 00:30:00|13666.6|13663.1|13666.8|13663.3|13667.7|13664.2|13666.5|13663|129
1696811700000|2023-10-09 00:35:00|13666.7|13663.2|13665|13661.5|13666.7|13663.2|13664|13661.4|93
1696812000000|2023-10-09 00:40:00|13664.9|13661.4|13662.3|13660.3|13664.9|13662.2|13662|13659.1|117
1696812300000|2023-10-09 00:45:00|13662.2|13660.2|13663.1|13659.6|13663.6|13660.4|13660.7|13657.2|151
1696812600000|2023-10-09 00:50:00|13663.2|13659.7|13660.1|13656.6|13663.5|13660|13657.5|13655.5|206
1696812900000|2023-10-09 00:55:00|13660|13656.5|13657.9|13654.4|13660.9|13658.3|13657.9|13654.4|170
1696813200000|2023-10-09 01:00:00|13658.2|13654.7|13665.2|13663.2|13665.5|13663.5|13657.8|13654.3|226
1696813500000|2023-10-09 01:05:00|13665.3|13663.3|13669.9|13666.4|13670.9|13667.4|13664.9|13662.9|173
1696813800000|2023-10-09 01:10:00|13670|13666.5|13672.3|13668.8|13672.3|13669.9|13669.9|13666.4|160
1696814100000|2023-10-09 01:15:00|13672.4|13668.9|13669|13667|13672.4|13668.9|13668|13665.6|152
1696814400000|2023-10-09 01:20:00|13669.1|13667.1|13671.8|13668.3|13671.8|13669.8|13669|13666.9|161
1696814700000|2023-10-09 01:25:00|13671.7|13668.2|13671.8|13668.3|13672.7|13669.6|13670.9|13668|116
1696815000000|2023-10-09 01:30:00|13671.7|13668.2|13674.3|13670.8|13675.5|13673.1|13671.6|13668.1|158
1696815300000|2023-10-09 01:35:00|13674.2|13670.7|13671.7|13669.7|13674.2|13670.7|13670.4|13667.3|170
1696815600000|2023-10-09 01:40:00|13671.8|13669.8|13672.6|13669.1|13673.7|13671.7|13671.7|13669|146
1696815900000|2023-10-09 01:45:00|13672.5|13669|13671.6|13668.1|13672.6|13669.7|13670.5|13667|155
1696816200000|2023-10-09 01:50:00|13671.5|13668|13669.1|13665.6|13671.5|13668|13668.6|13665.5|115
1696816500000|2023-10-09 01:55:00|13669|13665.5|13664.7|13662.7|13669.1|13665.6|13664.7|13662.3|152
1696816800000|2023-10-09 02:00:00|13664.6|13662.6|13669|13667|13669.1|13667.1|13663.7|13660.9|149
1696817100000|2023-10-09 02:05:00|13669.1|13667.1|13666.8|13663.3|13669.9|13667.9|13666.7|13663.2|119
1696817400000|2023-10-09 02:10:00|13666.9|13663.4|13664|13662|13667.3|13663.8|13663.7|13661.7|146
1696817700000|2023-10-09 02:15:00|13663.9|13661.9|13662.5|13660.5|13664|13662|13661.2|13659.2|152
1696818000000|2023-10-09 02:20:00|13662.6|13660.6|13661.4|13659.4|13662.6|13660.6|13661.3|13659.3|85
1696818300000|2023-10-09 02:25:00|13661.5|13659.5|13662.9|13659.4|13663|13660.7|13661.4|13659.4|102
1696818600000|2023-10-09 02:30:00|13663|13659.5|13665.3|13663.3|13665.8|13663.8|13662.5|13659.4|115
1696818900000|2023-10-09 02:35:00|13665.2|13663.2|13665.9|13663.9|13667.1|13664.4|13665|13663|102
1696819200000|2023-10-09 02:40:00|13666|13664|13665.8|13663.8|13667.8|13665|13665.8|13663.4|140
1696819500000|2023-10-09 02:45:00|13665.3|13663.3|13664.9|13662.9|13665.8|13663.8|13664.6|13662.6|87
1696819800000|2023-10-09 02:50:00|13665|13663|13666.3|13664.3|13667.4|13664.4|13664.9|13662.6|110
1696820100000|2023-10-09 02:55:00|13666.4|13664.4|13667.4|13665.4|13667.8|13665.8|13665.4|13663.4|88
1696820400000|2023-10-09 03:00:00|13667.3|13665.3|13669.3|13667.3|13669.6|13667.6|13667.3|13665.3|55
1696820700000|2023-10-09 03:05:00|13669.4|13667.4|13671.6|13669.6|13673|13671|13669.3|13667.3|59
1696821000000|2023-10-09 03:10:00|13671.7|13669.7|13674|13672|13674.4|13672.4|13671.6|13669.6|73
1696821300000|2023-10-09 03:15:00|13674.1|13672.1|13674.8|13672.8|13675.5|13673.5|13673.9|13671.9|83
1696821600000|2023-10-09 03:20:00|13674.9|13672.9|13675.2|13673.2|13675.9|13673.9|13674.3|13672.3|88
1696821900000|2023-10-09 03:25:00|13675.1|13673.1|13677.5|13675.5|13677.5|13675.5|13674.7|13672.7|121
1696822200000|2023-10-09 03:30:00|13677.6|13675.6|13678.7|13676.7|13678.8|13676.8|13677.4|13675.4|83
1696822500000|2023-10-09 03:35:00|13678.6|13676.6|13678.5|13676.5|13679.1|13677.1|13678.3|13676.3|66
1696822800000|2023-10-09 03:40:00|13678.6|13676.6|13680|13678|13680.1|13678.1|13678.3|13676.3|88
1696823100000|2023-10-09 03:45:00|13679.9|13677.9|13681.5|13679.5|13681.6|13679.6|13679.6|13677.6|91
1696823400000|2023-10-09 03:50:00|13681.6|13679.6|13681.4|13679.4|13682.1|13680.1|13681.3|13679.3|85
1696823700000|2023-10-09 03:55:00|13681.3|13679.3|13683.6|13681.6|13683.7|13681.7|13681.3|13679.3|81
1696824000000|2023-10-09 04:00:00|13683.5|13681.5|13684|13680.5|13684|13681.6|13682.9|13680.3|69
1696824300000|2023-10-09 04:05:00|13684.1|13680.6|13686.1|13682.6|13688.6|13685.1|13684.1|13680.6|118
1696824600000|2023-10-09 04:10:00|13686|13682.5|13684.8|13682.8|13687|13684.1|13684|13682|107
1696824900000|2023-10-09 04:15:00|13684.9|13682.9|13684.5|13682.5|13685.2|13683.2|13684|13682|63
1696825200000|2023-10-09 04:20:00|13684.4|13682.4|13685.1|13683.1|13685.1|13683.1|13684.2|13682.2|57
1696825500000|2023-10-09 04:25:00|13685|13683|13685.7|13683.7|13685.8|13683.8|13685|13683|42
1696825800000|2023-10-09 04:30:00|13685.6|13683.6|13687.6|13685.6|13687.7|13685.7|13685.6|13683.6|100
1696826100000|2023-10-09 04:35:00|13687.5|13685.5|13686.9|13684.9|13687.8|13685.7|13686.8|13684.1|86
1696826400000|2023-10-09 04:40:00|13687.6|13684.1|13687|13685|13688.3|13685.6|13687|13684|81
1696826700000|2023-10-09 04:45:00|13687.1|13685.1|13686.9|13684.9|13687.3|13685.3|13686.1|13684.1|59
1696827000000|2023-10-09 04:50:00|13687|13685|13687.6|13685.6|13687.6|13685.6|13687|13685|70
1696827300000|2023-10-09 04:55:00|13687.7|13685.7|13688|13684.5|13688.4|13686|13687.6|13684.1|33
1696827600000|2023-10-09 05:00:00|13687.9|13684.4|13685.8|13682.3|13688|13684.5|13682.1|13678.8|130
1696827900000|2023-10-09 05:05:00|13685.9|13682.4|13688|13686|13688.6|13686.6|13685.6|13682.1|125
1696828200000|2023-10-09 05:10:00|13687.9|13685.9|13688.6|13686.6|13688.6|13686.6|13687.8|13685.8|60
1696828500000|2023-10-09 05:15:00|13688.5|13686.5|13689|13685.5|13689|13686.6|13687.8|13685.3|71
1696828800000|2023-10-09 05:20:00|13688.9|13685.4|13688.8|13685.3|13689.2|13686.3|13688.1|13685.3|103
1696829100000|2023-10-09 05:25:00|13688.9|13685.4|13688.7|13686.7|13689.8|13687.3|13688.1|13685.2|86
1696829400000|2023-10-09 05:30:00|13688.8|13686.8|13689.4|13687.4|13689.4|13687.4|13688.7|13686.7|104
1696829700000|2023-10-09 05:35:00|13689.3|13687.3|13686.6|13684.6|13689.3|13687.3|13686.1|13684.1|123
1696830000000|2023-10-09 05:40:00|13686.5|13684.5|13685.4|13683.4|13686.5|13684.5|13684|13682|123
1696830300000|2023-10-09 05:45:00|13685.5|13683.5|13684.8|13682.8|13685.5|13683.5|13683.7|13681.7|123
1696830600000|2023-10-09 05:50:00|13684.7|13682.7|13682.8|13679.3|13684.8|13682.8|13680.6|13677.4|110
1696830900000|2023-10-09 05:55:00|13682.9|13679.4|13681.9|13678.4|13683.3|13681.3|13680.6|13677.9|127
1696831200000|2023-10-09 06:00:00|13681.8|13678.3|13680.9|13677.4|13684.8|13681.3|13680.5|13677|227
1696831500000|2023-10-09 06:05:00|13681|13677.5|13676.6|13674.6|13681.7|13678.2|13676.5|13674.5|176
1696831800000|2023-10-09 06:10:00|13676.5|13674.5|13676.1|13674.1|13678.4|13675.9|13675|13673|156
1696832100000|2023-10-09 06:15:00|13676.2|13674.2|13677.3|13675.3|13680.1|13678.1|13675.9|13673.9|172
1696832400000|2023-10-09 06:20:00|13677.4|13675.4|13679.1|13675.6|13680.2|13677.4|13675.6|13673.1|204
1696832700000|2023-10-09 06:25:00|13678.9|13675.4|13685.9|13682.4|13685.9|13682.4|13678|13675.4|210
1696833000000|2023-10-09 06:30:00|13686|13682.5|13685.5|13683.5|13688.3|13685.6|13684.7|13682.5|185
1696833300000|2023-10-09 06:35:00|13685.6|13683.6|13685.7|13683.7|13687.2|13685.2|13685.3|13682.7|140
1696833600000|2023-10-09 06:40:00|13685.8|13683.8|13686.3|13684.3|13688.4|13686.4|13685.6|13683.6|152
1696833900000|2023-10-09 06:45:00|13686.2|13684.2|13688|13686|13688.9|13686.9|13685.3|13683.3|152
1696834200000|2023-10-09 06:50:00|13688.1|13686.1|13697.7|13694.2|13698.6|13696|13688|13686|251
1696834500000|2023-10-09 06:55:00|13697.8|13694.3|13695.9|13693.9|13698.5|13695.3|13695.7|13692.9|197
1696834800000|2023-10-09 07:00:00|13696|13694|13692.7|13690.7|13698.7|13695.2|13692.6|13690.6|259
1696835100000|2023-10-09 07:05:00|13692.8|13690.8|13697.3|13695.3|13697.3|13695.3|13691.7|13689.7|194
1696835400000|2023-10-09 07:10:00|13697.4|13695.4|13697.6|13694.1|13699.3|13696.2|13694.9|13692.9|202
1696835700000|2023-10-09 07:15:00|13697.7|13694.2|13696.3|13694.3|13698.6|13696.6|13694.9|13692.9|242
1696836000000|2023-10-09 07:20:00|13696.7|13694.7|13693.9|13690.4|13697.2|13695.2|13692.5|13690.4|232
1696836300000|2023-10-09 07:25:00|13693.7|13690.2|13691.9|13688.4|13693.7|13691|13689.7|13686.5|263
1696836600000|2023-10-09 07:30:00|13691.8|13688.3|13694.9|13691.4|13695.8|13692.3|13689.9|13687.9|174
1696836900000|2023-10-09 07:35:00|13695|13691.5|13696.1|13692.6|13696.1|13692.6|13691.1|13688.6|147
1696837200000|2023-10-09 07:40:00|13696|13692.5|13701.1|13699.1|13701.7|13699.4|13696|13692.5|203
1696837500000|2023-10-09 07:45:00|13701.3|13699.3|13702.1|13698.6|13704|13701.5|13700.6|13697.1|205
1696837800000|2023-10-09 07:50:00|13702.2|13698.7|13701.9|13698.4|13703.8|13700.3|13700|13696.5|223
1696838100000|2023-10-09 07:55:00|13701.8|13698.3|13702.7|13700.7|13703.9|13701.5|13701.5|13698.2|180
1696838400000|2023-10-09 08:00:00|13702.9|13700.9|13701.3|13699.3|13704.6|13701.9|13700.8|13698.8|210
1696838700000|2023-10-09 08:05:00|13701.4|13699.4|13700.6|13698.6|13703.4|13701.1|13700.6|13698.6|198
1696839000000|2023-10-09 08:10:00|13700.7|13698.7|13698.1|13696.1|13700.7|13698.7|13697.7|13695.1|212
1696839300000|2023-10-09 08:15:00|13698.2|13696.2|13697|13695|13698.3|13696.3|13696.3|13694.3|157
1696839600000|2023-10-09 08:20:00|13697.1|13695.1|13700.9|13698.9|13701.2|13699.2|13696.3|13694.3|167
1696839900000|2023-10-09 08:25:00|13701|13699|13700.4|13698.4|13702.1|13700.1|13698.8|13696.8|197
1696840200000|2023-10-09 08:30:00|13700.3|13698.3|13699|13697|13701.4|13699.2|13698.1|13696.1|141
1696840500000|2023-10-09 08:35:00|13699.2|13697.2|13699.1|13697.1|13699.8|13697.8|13697.9|13695.1|167
1696840800000|2023-10-09 08:40:00|13699|13697|13696.3|13694.3|13699.1|13697.1|13696.1|13693.8|155
1696841100000|2023-10-09 08:45:00|13696.5|13694.5|13696.5|13694.5|13697.9|13695.9|13696.2|13694.2|127
1696841400000|2023-10-09 08:50:00|13696.4|13694.4|13696.6|13694.6|13696.7|13694.7|13696|13694|81
1696841700000|2023-10-09 08:55:00|13696.5|13694.5|13697.2|13693.7|13698.3|13696.1|13696|13693.5|126
1696842000000|2023-10-09 09:00:00|13697.1|13693.6|13696|13694|13697.2|13694.8|13696|13693.6|99
1696842300000|2023-10-09 09:05:00|13696.1|13694.1|13696.9|13693.4|13696.9|13694.3|13693.8|13691.2|175
1696842600000|2023-10-09 09:10:00|13696.8|13693.3|13694.1|13690.6|13697|13693.5|13693.9|13690.4|134
1696842900000|2023-10-09 09:15:00|13694|13690.5|13692.6|13689.1|13694|13690.5|13691.1|13687.6|113
1696843200000|2023-10-09 09:20:00|13692.4|13688.9|13689.9|13686.4|13692.6|13689.6|13688.6|13685.1|176
1696843500000|2023-10-09 09:25:00|13690|13686.5|13692.6|13689.1|13692.7|13689.2|13689.6|13686.1|217
1696843800000|2023-10-09 09:30:00|13692.5|13689|13691.8|13688.3|13693.7|13690.2|13691.2|13687.7|158
1696844100000|2023-10-09 09:35:00|13691.7|13688.2|13694.2|13692.2|13694.9|13692.3|13690.9|13687.9|102
1696844400000|2023-10-09 09:40:00|13694.3|13692.3|13695.3|13691.8|13696.7|13693.9|13694.3|13691.1|167
1696844700000|2023-10-09 09:45:00|13695.2|13691.7|13693.9|13690.4|13695.3|13691.8|13692.2|13688.7|167
1696845000000|2023-10-09 09:50:00|13694|13690.5|13693.8|13690.3|13694.1|13690.6|13691.8|13688.3|90
1696845300000|2023-10-09 09:55:00|13693.7|13690.2|13694.2|13690.7|13694.3|13690.8|13692.3|13688.8|134
1696845600000|2023-10-09 10:00:00|13694.1|13690.6|13692.2|13688.7|13694.1|13690.6|13691.2|13687.7|179
1696845900000|2023-10-09 10:05:00|13692.3|13688.8|13692.7|13689.2|13693.9|13690.9|13691.6|13688.6|101
1696846200000|2023-10-09 10:10:00|13692.8|13689.3|13692.2|13688.7|13692.8|13689.6|13691.4|13688.7|77
1696846500000|2023-10-09 10:15:00|13692.3|13688.8|13690.8|13687.3|13692.4|13688.9|13688.6|13685.1|151
1696846800000|2023-10-09 10:20:00|13690.9|13687.4|13690.8|13687.3|13692.1|13688.6|13689.4|13685.9|152
1696847100000|2023-10-09 10:25:00|13690.9|13687.4|13690.9|13687.4|13692.3|13688.8|13690.5|13687|115
1696847400000|2023-10-09 10:30:00|13690.8|13687.3|13690.4|13686.9|13691.6|13688.3|13689.7|13686.2|101
1696847700000|2023-10-09 10:35:00|13690.3|13686.8|13691|13687.5|13691.2|13687.7|13688.2|13684.7|91
1696848000000|2023-10-09 10:40:00|13690.9|13687.4|13691.5|13688|13692.3|13688.8|13690.8|13687.3|99
1696848300000|2023-10-09 10:45:00|13691.4|13687.9|13692|13690|13692.5|13690.1|13691|13687.6|118
1696848600000|2023-10-09 10:50:00|13691.9|13689.9|13692.1|13690.1|13692.4|13690.3|13690.8|13688.7|176
1696848900000|2023-10-09 10:55:00|13692.2|13690.2|13690.7|13687.2|13693.1|13691.1|13690|13687.2|108
1696849200000|2023-10-09 11:00:00|13690.8|13687.3|13690.7|13687.2|13691.2|13688|13689.6|13686.3|213
1696849500000|2023-10-09 11:05:00|13690.6|13687.1|13689.7|13686.2|13690.8|13687.3|13687.7|13685.2|213
1696849800000|2023-10-09 11:10:00|13689.8|13686.3|13689|13687|13690.5|13687.4|13687.2|13684.2|174
1696850100000|2023-10-09 11:15:00|13688.9|13686.9|13690|13688|13690.5|13688.2|13687.8|13685.8|124
1696850400000|2023-10-09 11:20:00|13690.1|13688.1|13688.4|13686.4|13690.1|13688.1|13687.6|13685.6|110
1696850700000|2023-10-09 11:25:00|13688.3|13686.3|13688.8|13685.3|13689.9|13687.3|13687.5|13685|155
1696851000000|2023-10-09 11:30:00|13688.7|13685.2|13686.9|13683.4|13688.8|13685.3|13686.3|13682.8|172
1696851300000|2023-10-09 11:35:00|13687|13683.5|13686.2|13682.7|13687.1|13683.6|13686|13682.5|88
1696851600000|2023-10-09 11:40:00|13686.1|13682.6|13691.7|13688.2|13692.2|13688.7|13686.1|13682.6|140
1696851900000|2023-10-09 11:45:00|13691.6|13688.1|13691.7|13688.2|13692.7|13689.2|13690.5|13687|235
1696852200000|2023-10-09 11:50:00|13691.8|13688.3|13692.1|13688.6|13693|13689.5|13691.8|13688.3|184
1696852500000|2023-10-09 11:55:00|13692.2|13688.7|13693|13689.5|13693.9|13690.4|13691.9|13688.4|152
1696852800000|2023-10-09 12:00:00|13693.1|13689.6|13695.8|13692.3|13696.1|13692.6|13693.1|13689.6|142
1696853100000|2023-10-09 12:05:00|13695.9|13692.4|13693|13689.5|13696.1|13692.6|13692.5|13689|172
1696853400000|2023-10-09 12:10:00|13693.1|13689.6|13694.3|13692.3|13695.2|13693.1|13692.7|13689.2|202
1696853700000|2023-10-09 12:15:00|13694.1|13692.1|13695.6|13693.6|13696.5|13693.7|13693.9|13691.5|162
1696854000000|2023-10-09 12:20:00|13695.7|13693.7|13694.2|13692.2|13696.5|13693.7|13693.1|13690.4|235
1696854300000|2023-10-09 12:25:00|13694.1|13692.1|13690.8|13688.8|13694.1|13692.1|13690.1|13688.1|233
1696854600000|2023-10-09 12:30:00|13690.7|13688.7|13693|13689.5|13693|13689.9|13689.7|13687.4|216
1696854900000|2023-10-09 12:35:00|13692.9|13689.4|13696|13692.5|13696|13692.5|13691.5|13688|238
1696855200000|2023-10-09 12:40:00|13695.7|13692.2|13695.5|13693.5|13696.1|13693.9|13694.7|13691.2|154
1696855500000|2023-10-09 12:45:00|13695.6|13693.6|13692.6|13689.1|13698.2|13695.1|13691.2|13688.2|219
1696855800000|2023-10-09 12:50:00|13692.5|13689|13687.3|13685.3|13692.5|13689|13686.8|13684.8|203
1696856100000|2023-10-09 12:55:00|13687.2|13685.2|13688.9|13685.4|13688.9|13686.5|13686.8|13683.9|253
1696856400000|2023-10-09 13:00:00|13688.8|13685.3|13679.3|13677.3|13688.9|13685.4|13678.1|13676.1|376
1696856700000|2023-10-09 13:05:00|13679.4|13677.4|13684.6|13681.1|13685.8|13682.3|13679|13677|269
1696857000000|2023-10-09 13:10:00|13684.7|13681.2|13684.2|13680.7|13687|13683.5|13683.7|13680.2|212
1696857300000|2023-10-09 13:15:00|13684.3|13680.8|13684.8|13682.8|13687.1|13683.6|13684|13680.5|242
1696857600000|2023-10-09 13:20:00|13684.7|13682.7|13683.7|13680.2|13684.8|13682.8|13681.1|13678.2|251
1696857900000|2023-10-09 13:25:00|13683.8|13680.3|13679.6|13676.1|13683.8|13680.3|13678|13675.9|211
1696858200000|2023-10-09 13:30:00|13679.5|13676|13681.5|13678|13681.5|13678.3|13678.2|13674.8|281
1696858500000|2023-10-09 13:35:00|13681.8|13678.3|13679.8|13676.3|13683.1|13680.3|13679.3|13675.8|250
1696858800000|2023-10-09 13:40:00|13679|13677|13675.9|13673.9|13681|13677.8|13675.8|13673.2|255
1696859100000|2023-10-09 13:45:00|13675.8|13673.8|13678.5|13675|13680.1|13676.9|13673.7|13671.3|295
1696859400000|2023-10-09 13:50:00|13678.6|13675.1|13674.9|13671.4|13680.1|13677.1|13674.7|13671.2|209
1696859700000|2023-10-09 13:55:00|13674.8|13671.3|13676.8|13673.3|13677.4|13674.2|13673.1|13671.1|198
1696860000000|2023-10-09 14:00:00|13676.7|13673.2|13678|13674.5|13678.2|13675.3|13673.7|13670.9|258
1696860300000|2023-10-09 14:05:00|13677.3|13675.3|13676.3|13674.3|13679.2|13676.4|13675.8|13673.1|239
1696860600000|2023-10-09 14:10:00|13676.2|13674.2|13673.9|13671.9|13677.7|13675.6|13673.4|13671.4|203
1696860900000|2023-10-09 14:15:00|13674|13672|13672.7|13669.2|13674.7|13672|13671.4|13667.9|155
1696861200000|2023-10-09 14:20:00|13672.8|13669.3|13673.5|13670|13675|13671.5|13672.7|13669.2|210
1696861500000|2023-10-09 14:25:00|13673.4|13669.9|13675.2|13671.7|13676.3|13672.8|13671.8|13668.9|229
1696861800000|2023-10-09 14:30:00|13675.1|13671.6|13674.2|13670.7|13675.1|13671.6|13671.7|13668.2|228
1696862100000|2023-10-09 14:35:00|13674.1|13670.6|13675.1|13671.6|13675.6|13672.1|13673.5|13670|151
1696862400000|2023-10-09 14:40:00|13675.2|13671.7|13675.6|13672.1|13678.2|13676.2|13675.2|13671.7|178
1696862700000|2023-10-09 14:45:00|13675.7|13672.2|13678|13676|13678.1|13676.1|13673.7|13671.1|200
1696863000000|2023-10-09 14:50:00|13678.1|13676.1|13676.7|13674.7|13680.3|13678.3|13676.7|13674.7|167
1696863300000|2023-10-09 14:55:00|13676.8|13674.8|13677.6|13674.1|13678|13675.3|13675.9|13673.5|172
1696863600000|2023-10-09 15:00:00|13677.5|13674|13675.8|13672.3|13679|13676.1|13675.6|13672.1|217
1696863900000|2023-10-09 15:05:00|13675.7|13672.2|13673|13669.5|13675.8|13672.3|13671.8|13669.1|177
1696864200000|2023-10-09 15:10:00|13672.9|13669.4|13674.2|13672.2|13675.3|13672.4|13672.6|13669.1|146
1696864500000|2023-10-09 15:15:00|13674.1|13672.1|13675|13673|13676.2|13673.3|13673.3|13670|188
1696864800000|2023-10-09 15:20:00|13674.9|13672.9|13678.2|13676.2|13679|13676.3|13674.9|13672.4|129
1696865100000|2023-10-09 15:25:00|13678.1|13676.1|13676.9|13674.9|13679.5|13677.2|13676.7|13674.7|136
1696865400000|2023-10-09 15:30:00|13676.8|13674.8|13675.8|13672.3|13676.9|13674.9|13675.2|13672.1|124
1696865700000|2023-10-09 15:35:00|13675.9|13672.4|13672.9|13670.9|13676.4|13672.9|13671.9|13669.9|110
1696866000000|2023-10-09 15:40:00|13672.8|13670.8|13676.5|13673|13676.8|13674.1|13672.8|13670.7|110
1696866300000|2023-10-09 15:45:00|13676.6|13673.1|13676.6|13673.1|13678.4|13676.4|13676.1|13673|153
1696866600000|2023-10-09 15:50:00|13676.7|13673.2|13677.6|13674.1|13677.7|13674.2|13675.3|13671.8|180
1696866900000|2023-10-09 15:55:00|13677.5|13674|13679.3|13675.8|13679.7|13676.8|13677|13674|147
1696867200000|2023-10-09 16:00:00|13679.2|13675.7|13680.9|13677.4|13681.1|13677.6|13678.7|13675.2|162
1696867500000|2023-10-09 16:05:00|13680.8|13677.3|13678.8|13675.3|13680.8|13677.3|13677.1|13673.6|154
1696867800000|2023-10-09 16:10:00|13678.9|13675.4|13681.1|13679.1|13681.9|13679.1|13678.5|13675|130
1696868100000|2023-10-09 16:15:00|13681.3|13679.3|13680.2|13678.2|13682.5|13680.1|13680.2|13678|105
1696868400000|2023-10-09 16:20:00|13680.1|13678.1|13679.9|13676.4|13680.8|13678.1|13678.6|13675.1|123
1696868700000|2023-10-09 16:25:00|13679.8|13676.3|13681|13677.5|13681.1|13677.6|13679.5|13676|77
1696869000000|2023-10-09 16:30:00|13681.1|13677.6|13680|13678|13681.1|13678.1|13680|13676.5|100
1696869300000|2023-10-09 16:35:00|13680.1|13678.1|13682|13680|13683|13680|13680.1|13678|110
1696869600000|2023-10-09 16:40:00|13681.9|13679.9|13681.6|13678.1|13682.5|13680|13680.9|13677.5|178
1696869900000|2023-10-09 16:45:00|13681.7|13678.2|13680.9|13677.4|13681.7|13679.2|13679.8|13676.9|141
1696870200000|2023-10-09 16:50:00|13680.8|13677.3|13682|13678.5|13682.1|13678.6|13679.7|13676.2|140
1696870500000|2023-10-09 16:55:00|13682.1|13678.6|13681.8|13678.3|13683|13679.5|13681.3|13677.8|181
1696870800000|2023-10-09 17:00:00|13681.7|13678.2|13681.1|13677.6|13682.2|13679.4|13680.8|13677.3|135
1696871100000|2023-10-09 17:05:00|13681.2|13677.7|13680.4|13676.9|13681.7|13678.2|13679.8|13676.3|154
1696871400000|2023-10-09 17:10:00|13680.3|13676.8|13680.3|13676.8|13681.9|13678.4|13679.9|13676.4|166
1696871700000|2023-10-09 17:15:00|13680.2|13676.7|13678.9|13675.4|13680.3|13676.8|13678.8|13675.3|112
1696872000000|2023-10-09 17:20:00|13679|13675.5|13678.4|13674.9|13680.2|13677.1|13677.8|13674.9|129
1696872300000|2023-10-09 17:25:00|13678.3|13674.8|13677.1|13675.1|13678.4|13675.2|13676.1|13673.3|126
1696872600000|2023-10-09 17:30:00|13677|13675|13670.7|13667.2|13677|13675|13670.4|13666.9|203
1696872900000|2023-10-09 17:35:00|13670.8|13667.3|13666.7|13663.2|13672.1|13668.6|13666.6|13663.1|183
1696873200000|2023-10-09 17:40:00|13666.6|13663.1|13661.7|13658.2|13666.6|13663.1|13661.3|13657.8|153
1696873500000|2023-10-09 17:45:00|13661.6|13658.1|13660.7|13657.2|13661.7|13658.2|13659.5|13656|144
1696873800000|2023-10-09 17:50:00|13660.8|13657.3|13660.5|13657|13661|13657.5|13659.7|13656.2|136
1696874100000|2023-10-09 17:55:00|13659.7|13657.7|13659.7|13656.2|13660.3|13657.8|13659.4|13655.9|127
1696874400000|2023-10-09 18:00:00|13659.8|13656.3|13657|13653.5|13659.9|13656.4|13656.2|13653.5|184
1696874700000|2023-10-09 18:05:00|13657.1|13653.6|13656|13654|13657.2|13654|13654.7|13651.7|107
1696875000000|2023-10-09 18:10:00|13655.9|13653.9|13655.9|13652.4|13656.4|13654.4|13653.7|13650.2|147
1696875300000|2023-10-09 18:15:00|13655.8|13652.3|13656.1|13654.1|13656.9|13654.2|13655.5|13652.2|104
1696875600000|2023-10-09 18:20:00|13656|13654|13655.5|13652|13656.9|13654.2|13655.4|13651.9|145
1696875900000|2023-10-09 18:25:00|13655.6|13652.1|13654.4|13650.9|13655.6|13652.1|13654|13650.8|93
1696876200000|2023-10-09 18:30:00|13654.5|13651|13657.7|13654.2|13657.8|13655|13653.8|13650.3|131
1696876500000|2023-10-09 18:35:00|13657.8|13654.3|13657.5|13654|13658.9|13655.4|13657.4|13653.9|146
1696876800000|2023-10-09 18:40:00|13657.6|13654.1|13656.2|13652.7|13657.6|13654.1|13655.5|13652|140
1696877100000|2023-10-09 18:45:00|13656.3|13652.8|13658.2|13654.7|13658.2|13654.7|13656.2|13652.7|102
1696877400000|2023-10-09 18:50:00|13658.3|13654.8|13658.7|13655.2|13659.7|13656.2|13657.5|13654|186
1696877700000|2023-10-09 18:55:00|13658.6|13655.1|13654.9|13651.4|13658.7|13655.2|13654|13650.5|204
1696878000000|2023-10-09 19:00:00|13654.8|13651.3|13653.9|13650.4|13654.9|13651.4|13652.9|13649.4|106
1696878300000|2023-10-09 19:05:00|13653.8|13650.3|13655.1|13651.6|13655.4|13651.9|13653.8|13650.3|172
1696878600000|2023-10-09 19:10:00|13655|13651.5|13654.8|13651.3|13655|13651.5|13654.6|13651.1|114
1696878900000|2023-10-09 19:15:00|13654.9|13651.4|13653.7|13650.2|13655.2|13651.7|13653.4|13649.9|88
1696879200000|2023-10-09 19:20:00|13653.6|13650.1|13653.5|13650|13653.7|13650.2|13653.3|13649.8|53
1696879500000|2023-10-09 19:25:00|13653.6|13650.1|13653.8|13650.3|13654|13650.5|13652.6|13649.1|90
1696879800000|2023-10-09 19:30:00|13653.7|13650.2|13655.6|13652.1|13655.6|13652.1|13653.7|13650.2|101
1696880100000|2023-10-09 19:35:00|13655.7|13652.2|13655.6|13652.1|13657|13653.5|13655.2|13651.7|121
1696880400000|2023-10-09 19:40:00|13655.7|13652.2|13653.8|13650.3|13657.7|13654.2|13653.8|13650.3|195
1696880700000|2023-10-09 19:45:00|13653.7|13650.2|13654.1|13650.6|13655.1|13651.6|13652.9|13649.4|116
1696881000000|2023-10-09 19:50:00|13654.2|13650.7|13652.7|13649.2|13654.2|13650.7|13652.3|13648.8|135
1696881300000|2023-10-09 19:55:00|13652.8|13649.3|13650.7|13647.2|13653.1|13649.6|13650.5|13647|235
1696881600000|2023-10-09 20:00:00|13650.6|13647.1|13650.7|13647.2|13652.3|13648.8|13649.9|13646.4|67
1696881900000|2023-10-09 20:05:00|13650.8|13647.3|13651|13647.5|13651.1|13647.6|13650.7|13647.2|49
1696882200000|2023-10-09 20:10:00|13651.1|13647.6|13652.4|13648.9|13652.7|13649.2|13651|13647.5|54
1696882500000|2023-10-09 20:15:00|13652.2|13648.7|13652.3|13648.8|13652.5|13649|13652|13648.5|39
1696882800000|2023-10-09 20:20:00|13652.2|13648.7|13652.4|13648.9|13652.4|13648.9|13651.9|13648.4|51
1696883100000|2023-10-09 20:25:00|13652.3|13648.8|13653.7|13650.2|13655.5|13652|13652|13648.5|86
1696883400000|2023-10-09 20:30:00|13653.6|13650.1|13653.4|13649.9|13653.7|13650.2|13652.7|13649.2|53
1696883700000|2023-10-09 20:35:00|13653.3|13649.8|13653.5|13650|13653.5|13650|13653.2|13649.7|13
1696884000000|2023-10-09 20:40:00|13653.4|13649.9|13653.2|13649.7|13653.5|13650|13652.9|13649.4|38
1696884300000|2023-10-09 20:45:00|13653.3|13649.8|13653.2|13649.7|13653.3|13649.8|13652.9|13649.4|37
1696884600000|2023-10-09 20:50:00|13653.3|13649.8|13653.2|13649.6|13653.8|13650.1|13653.2|13649.4|80
1696884900000|2023-10-09 20:55:00|13653.3|13649.4|13657.1|13649.5|13657.2|13650.1|13653.3|13648.5|107
1696885200000|2023-10-09 21:00:00|13664.8|13648.8|13668.6|13652.6|13668.6|13652.6|13663.5|13647.5|55
1696885500000|2023-10-09 21:05:00|13667.9|13651.9|13664.9|13648.9|13668.5|13652.5|13664.9|13648.9|28
1696885800000|2023-10-09 21:10:00|13666.9|13650.9|13666.5|13650.5|13666.9|13650.9|13664.9|13648.9|8
1696886100000|2023-10-09 21:15:00|13666.8|13650.8|13666.4|13650.4|13666.9|13650.9|13665.7|13649.7|48
1696886400000|2023-10-09 21:20:00|13666.1|13650.1|13665.1|13649.1|13666.1|13650.1|13664.7|13648.7|27
1696886700000|2023-10-09 21:25:00|13665.2|13649.2|13666.6|13650.6|13666.6|13650.6|13665.1|13649.1|17
1696887000000|2023-10-09 21:30:00|13665.5|13649.5|13661.5|13645.5|13666.2|13650.2|13658.9|13642.9|190
1696887300000|2023-10-09 21:35:00|13662.9|13646.9|13661.5|13645.5|13662.9|13646.9|13658.8|13642.8|204
1696887600000|2023-10-09 21:40:00|13661.4|13645.4|13661.9|13645.9|13662.9|13646.9|13660.3|13644.3|116
1696887900000|2023-10-09 21:45:00|13661.1|13645.1|13665.2|13649.2|13666|13650|13659.9|13643.9|212
1696888200000|2023-10-09 21:50:00|13664.5|13648.5|13664.3|13648.3|13669.7|13653.7|13658.8|13642.8|509
1696888500000|2023-10-09 21:55:00|13664.7|13648.7|13666.2|13650.2|13670.2|13654.2|13657.8|13641.8|641
1696888800000|2023-10-09 22:00:00|13667.7|13651.7|13658.1|13651.2|13667.7|13652.4|13657.2|13643.7|231
1696889100000|2023-10-09 22:05:00|13659.1|13649.9|13656.1|13652.3|13659.2|13652.5|13656|13649.8|87
1696889400000|2023-10-09 22:10:00|13656.8|13651.4|13657.1|13653.1|13658.8|13653.6|13655.9|13651.1|66
1696889700000|2023-10-09 22:15:00|13657.6|13652.8|13657.1|13652.9|13658.3|13653.5|13656.7|13651.5|69
1696890000000|2023-10-09 22:20:00|13657|13652.6|13656.5|13652.7|13657.6|13653|13656.2|13651.4|47
1696890300000|2023-10-09 22:25:00|13656.4|13652.8|13657.2|13653.6|13658.1|13653.7|13656.3|13652.7|36
1696890600000|2023-10-09 22:30:00|13657.1|13653.5|13656.8|13653.3|13658.7|13654.6|13656.8|13652.6|56
1696890900000|2023-10-09 22:35:00|13656.7|13653.2|13654.9|13651.4|13657|13653.5|13654.7|13651.2|60
1696891200000|2023-10-09 22:40:00|13655.1|13651.6|13652.2|13648.7|13655.2|13651.7|13652|13648.5|60
1696891500000|2023-10-09 22:45:00|13652.1|13648.6|13653.9|13650.4|13654.2|13650.6|13652.1|13648.6|42
1696891800000|2023-10-09 22:50:00|13654|13650.5|13654|13650.5|13654|13650.5|13653.9|13650.4|11
1696892100000|2023-10-09 22:55:00|13653.2|13651.2|13653.9|13650.4|13654|13651.2|13653.2|13650.2|29
1696892400000|2023-10-09 23:00:00|13654|13650.3|13653.2|13649.7|13654|13650.4|13653.2|13649.7|40
1696892700000|2023-10-09 23:05:00|13653.1|13649.6|13650.6|13647.1|13653.3|13649.8|13650.3|13646.8|40
1696893000000|2023-10-09 23:10:00|13650.5|13647|13649.6|13646.1|13651|13647.5|13649.5|13646|71
1696893300000|2023-10-09 23:15:00|13649.4|13645.9|13649.7|13646.2|13649.8|13646.9|13648.8|13645.9|27
1696893600000|2023-10-09 23:20:00|13649.6|13646.1|13650.9|13647.4|13651.1|13647.6|13648.8|13646.1|57
1696893900000|2023-10-09 23:25:00|13651|13647.5|13650.9|13647.4|13651.1|13647.6|13650.7|13647.2|38
1696894200000|2023-10-09 23:30:00|13650.8|13647.3|13647.4|13643.9|13650.8|13647.3|13647.3|13643.8|49
1696894500000|2023-10-09 23:35:00|13647.3|13643.8|13643.4|13639.9|13647.6|13644.1|13643.3|13639.8|101
1696894800000|2023-10-09 23:40:00|13643.5|13640|13643.5|13640|13643.9|13640.4|13642.2|13638.7|102
1696895100000|2023-10-09 23:45:00|13643.4|13639.9|13642.4|13638.9|13644|13640.5|13641.5|13638|109
1696895400000|2023-10-09 23:50:00|13642.5|13639|13639.7|13636.2|13643.1|13639.6|13639.2|13635.7|132
1696895700000|2023-10-09 23:55:00|13639.8|13636.3|13642.9|13639.4|13644.2|13640.7|13639.1|13635.6|128
1696896000000|2023-10-10 00:00:00|13642.8|13639.3|13640.1|13636.6|13642.8|13639.3|13637.3|13634.2|273
1696896300000|2023-10-10 00:05:00|13640.2|13636.7|13640|13638|13640.2|13638.1|13636.8|13634|236
1696896600000|2023-10-10 00:10:00|13639.9|13637.9|13646.7|13643.2|13647.9|13644.4|13639.9|13637.9|186
1696896900000|2023-10-10 00:15:00|13646.8|13643.3|13644.7|13641.2|13647.6|13644.1|13643.6|13640.1|183
1696897200000|2023-10-10 00:20:00|13644.3|13640.8|13646.6|13643.1|13646.7|13643.2|13643.6|13640.1|142
1696897500000|2023-10-10 00:25:00|13646.5|13643|13647.1|13643.6|13647.1|13643.6|13645.5|13642|122
1696897800000|2023-10-10 00:30:00|13647.2|13643.7|13649.8|13646.3|13650.7|13647.2|13646|13643.1|203
1696898100000|2023-10-10 00:35:00|13649.9|13646.4|13649.2|13645.7|13651.9|13648.4|13648.3|13644.8|144
1696898400000|2023-10-10 00:40:00|13649.3|13645.8|13649.7|13646.2|13651.3|13648.1|13648.7|13645.2|172
1696898700000|2023-10-10 00:45:00|13649.8|13646.3|13649.2|13645.7|13650|13646.5|13648.4|13644.9|133
1696899000000|2023-10-10 00:50:00|13649.3|13645.8|13645.4|13641.9|13649.4|13645.9|13645.4|13641.9|128
1696899300000|2023-10-10 00:55:00|13645.1|13641.6|13644.8|13641.3|13646.7|13644.1|13642.5|13639.2|207
1696899600000|2023-10-10 01:00:00|13644.9|13641.4|13642.7|13639.2|13647|13643.5|13642.1|13639|236
1696899900000|2023-10-10 01:05:00|13642.4|13638.9|13645.6|13643.6|13646.9|13644.3|13641|13638.4|172
1696900200000|2023-10-10 01:10:00|13645.5|13643.5|13644.2|13640.7|13648.2|13645.3|13644.2|13640.7|151
1696900500000|2023-10-10 01:15:00|13644.1|13640.6|13641.3|13639.3|13644.1|13640.6|13639.1|13635.6|207
1696900800000|2023-10-10 01:20:00|13641.4|13639.4|13639.9|13637.9|13642.3|13640.3|13639.9|13637.9|184
1696901100000|2023-10-10 01:25:00|13639.8|13637.8|13637.1|13635.1|13639.9|13637.9|13636.1|13633.9|224
1696901400000|2023-10-10 01:30:00|13637.2|13635.2|13635|13633|13638.5|13636.5|13633|13629.5|316
1696901700000|2023-10-10 01:35:00|13634.9|13632.9|13634.3|13632.3|13637.3|13635.3|13632.7|13629.5|254
1696902000000|2023-10-10 01:40:00|13634.4|13632.4|13638.1|13636.1|13638.7|13636.7|13632.1|13629.3|207
1696902300000|2023-10-10 01:45:00|13638.2|13636.2|13640.8|13638.8|13641.5|13639.5|13638|13636|191
1696902600000|2023-10-10 01:50:00|13640.9|13638.9|13643.8|13640.3|13643.8|13641.1|13639.9|13637.9|129
1696902900000|2023-10-10 01:55:00|13643.9|13640.4|13643.5|13640|13644.4|13642.4|13642.1|13638.6|178
1696903200000|2023-10-10 02:00:00|13643.4|13639.9|13642|13638.5|13643.8|13640.3|13640.7|13638.2|139
1696903500000|2023-10-10 02:05:00|13642.1|13638.6|13639.7|13636.2|13642.1|13638.6|13638.8|13635.3|145
1696903800000|2023-10-10 02:10:00|13639.6|13636.1|13642.3|13640.3|13642.3|13640.3|13638.7|13635.2|164
1696904100000|2023-10-10 02:15:00|13642.1|13640.1|13640.2|13638.2|13643.2|13640.2|13639.9|13637.9|136
1696904400000|2023-10-10 02:20:00|13640.1|13638.1|13646.2|13642.7|13647.1|13643.9|13640|13638|199
1696904700000|2023-10-10 02:25:00|13646.3|13642.8|13643.6|13641.6|13646.3|13643|13643.6|13641.6|181
1696905000000|2023-10-10 02:30:00|13643.5|13641.5|13647.1|13645.1|13647.3|13645.3|13643.5|13641.5|178
1696905300000|2023-10-10 02:35:00|13647.2|13645.2|13646.5|13644.5|13648.3|13646.3|13646.5|13644.5|144
1696905600000|2023-10-10 02:40:00|13646.6|13644.6|13645|13643|13647.7|13645.7|13644.4|13642.4|137
1696905900000|2023-10-10 02:45:00|13644.9|13642.9|13650.4|13648.4|13650.9|13648.5|13644.8|13642.8|187
1696906200000|2023-10-10 02:50:00|13650.3|13648.3|13652.6|13650.6|13652.8|13650.8|13649.8|13647.8|200
1696906500000|2023-10-10 02:55:00|13652.5|13650.5|13653.9|13651.9|13654|13652|13651.8|13649.8|182
1696906800000|2023-10-10 03:00:00|13654|13652|13654|13652|13655.5|13653.2|13653.5|13651.5|183
1696907100000|2023-10-10 03:05:00|13653.9|13651.9|13653|13651|13653.9|13651.9|13651.9|13649.9|132
1696907400000|2023-10-10 03:10:00|13652.8|13650.8|13651.1|13649.1|13653.5|13650.9|13649.8|13647.6|184
1696907700000|2023-10-10 03:15:00|13651.2|13649.2|13654.9|13652.9|13656.5|13653.3|13651|13649|157
1696908000000|2023-10-10 03:20:00|13655.3|13653.3|13655.7|13653.7|13657.4|13654.1|13654.9|13652.3|196
1696908300000|2023-10-10 03:25:00|13655.6|13653.6|13654.6|13652.6|13655.9|13653.9|13654.5|13652.5|113
1696908600000|2023-10-10 03:30:00|13654.7|13652.7|13653.6|13651.6|13655.6|13652.9|13653.2|13651.2|90
1696908900000|2023-10-10 03:35:00|13653.7|13651.7|13654.9|13652.9|13654.9|13652.9|13653.3|13651.3|78
1696909200000|2023-10-10 03:40:00|13654.8|13652.8|13654.3|13652.3|13656.4|13653.2|13653.9|13651.5|144
1696909500000|2023-10-10 03:45:00|13654.4|13652.4|13655.1|13653.1|13655.2|13653.2|13654.3|13652.3|119
1696909800000|2023-10-10 03:50:00|13655|13653|13655.3|13653.3|13656.9|13654.9|13654.8|13652.8|139
1696910100000|2023-10-10 03:55:00|13655.5|13653.5|13656.8|13654.8|13656.9|13654.9|13655.2|13652.6|170
1696910400000|2023-10-10 04:00:00|13656.9|13654.9|13659|13657|13659.2|13657.2|13656.8|13654.8|117
1696910700000|2023-10-10 04:05:00|13659.1|13657.1|13657.6|13655.6|13659.3|13657.3|13657|13655|159
1696911000000|2023-10-10 04:10:00|13657.7|13655.7|13659.2|13657.2|13659.2|13657.2|13656.8|13654.8|132
1696911300000|2023-10-10 04:15:00|13659.3|13657.3|13660.4|13658.4|13661.8|13659.4|13659.3|13657.3|151
1696911600000|2023-10-10 04:20:00|13660.3|13658.3|13660.1|13658.1|13661.1|13659.1|13659.1|13657.1|124
1696911900000|2023-10-10 04:25:00|13660.2|13658.2|13661.3|13659.3|13661.4|13659.4|13659.5|13657.5|100
1696912200000|2023-10-10 04:30:00|13661.4|13659.4|13661|13657.5|13662.9|13660.2|13661|13657.5|169
1696912500000|2023-10-10 04:35:00|13661.1|13657.6|13662.8|13660.8|13662.9|13660.9|13661|13657.5|145
1696912800000|2023-10-10 04:40:00|13663.6|13661.6|13664|13662|13664.4|13662.4|13661.4|13658.7|164
1696913100000|2023-10-10 04:45:00|13664.1|13662.1|13665.7|13663.7|13666.3|13663.8|13663.4|13661.4|134
1696913400000|2023-10-10 04:50:00|13665.6|13663.6|13666.1|13662.6|13667.4|13664.4|13665.2|13662.4|167
1696913700000|2023-10-10 04:55:00|13666.2|13662.7|13666.8|13664.8|13668|13665.4|13665.5|13662.7|137
1696914000000|2023-10-10 05:00:00|13666.7|13664.7|13667.1|13665.1|13667.8|13665.8|13666|13663.2|122
1696914300000|2023-10-10 05:05:00|13667.2|13665.2|13667.5|13665.5|13668.6|13665.8|13666.3|13664|109
1696914600000|2023-10-10 05:10:00|13667.4|13665.4|13668.2|13666.2|13668.8|13666.8|13667.2|13665.2|130
1696914900000|2023-10-10 05:15:00|13668.1|13666.1|13665.8|13662.3|13669.4|13667.4|13665.7|13662.2|120
1696915200000|2023-10-10 05:20:00|13665.7|13662.2|13664.2|13660.7|13666.5|13663.8|13663.6|13660.3|156
1696915500000|2023-10-10 05:25:00|13664.3|13660.8|13665.2|13663.2|13665.6|13663.6|13664.2|13660.8|151
1696915800000|2023-10-10 05:30:00|13665.1|13663.1|13665|13663|13665.7|13663.7|13664.2|13662.2|179
1696916100000|2023-10-10 05:35:00|13664.9|13662.9|13666.2|13662.7|13667|13665|13664.6|13662.6|132
1696916400000|2023-10-10 05:40:00|13666.3|13662.8|13666.4|13664.4|13666.5|13664.5|13664.6|13662.6|163
1696916700000|2023-10-10 05:45:00|13666.3|13664.3|13666.6|13664.6|13668.7|13666.7|13665.5|13662.9|252
1696917000000|2023-10-10 05:50:00|13666.7|13664.7|13669.8|13667.8|13670.1|13668.1|13666.4|13664.4|178
1696917300000|2023-10-10 05:55:00|13669.9|13667.9|13668.4|13666.4|13671.8|13669.1|13667.8|13665.8|274
1696917600000|2023-10-10 06:00:00|13668.3|13666.3|13665.3|13663.3|13668.8|13666.8|13664.2|13662.2|281
1696917900000|2023-10-10 06:05:00|13665.4|13663.4|13672|13670|13672|13670|13664.4|13662.4|252
1696918200000|2023-10-10 06:10:00|13672.1|13670.1|13675.9|13673.9|13678.8|13675.5|13671.9|13669.9|323
1696918500000|2023-10-10 06:15:00|13675.7|13673.7|13669.7|13666.2|13675.7|13673.7|13668.7|13665.2|355
1696918800000|2023-10-10 06:20:00|13669.8|13666.3|13667.6|13665.6|13670.2|13666.7|13666.4|13664.1|214
1696919100000|2023-10-10 06:25:00|13667.5|13665.5|13666.9|13664.9|13668.3|13665.6|13665.3|13662.2|203
1696919400000|2023-10-10 06:30:00|13666.8|13664.8|13670.1|13666.6|13670.3|13667.5|13666.7|13664.1|273
1696919700000|2023-10-10 06:35:00|13670|13666.5|13668.8|13665.3|13671|13668|13667.4|13664.7|171
1696920000000|2023-10-10 06:40:00|13668.7|13665.2|13670.5|13667|13673.3|13669.8|13668.7|13665.2|203
1696920300000|2023-10-10 06:45:00|13670.4|13666.9|13672.1|13668.6|13673.4|13669.9|13669.9|13666.9|204
1696920600000|2023-10-10 06:50:00|13672|13668.5|13671.1|13667.6|13673.1|13669.6|13670.3|13667.3|213
1696920900000|2023-10-10 06:55:00|13671.2|13667.7|13668.6|13665.1|13671.2|13667.7|13667.1|13664.4|237
1696921200000|2023-10-10 07:00:00|13668.5|13665|13664.8|13662.8|13669|13665.5|13664.6|13661.9|282
1696921500000|2023-10-10 07:05:00|13664.9|13662.9|13666.2|13662.7|13669.5|13666.5|13664.4|13661.2|290
1696921800000|2023-10-10 07:10:00|13666.3|13662.8|13668.2|13664.7|13668.5|13665.5|13664.9|13662.3|238
1696922100000|2023-10-10 07:15:00|13668.1|13664.6|13672.8|13669.3|13673.4|13669.9|13666.9|13663.4|309
1696922400000|2023-10-10 07:20:00|13672.7|13669.2|13670.9|13667.4|13672.9|13669.4|13669.9|13666.4|270
1696922700000|2023-10-10 07:25:00|13670.8|13667.3|13669.8|13666.3|13672.8|13669.3|13669.7|13666.2|246
1696923000000|2023-10-10 07:30:00|13669.7|13666.2|13671|13669|13672.2|13669|13668.8|13665.3|304
1696923300000|2023-10-10 07:35:00|13671.1|13669.1|13667.8|13665.8|13672.5|13669.3|13667.5|13665.3|221
1696923600000|2023-10-10 07:40:00|13667.7|13665.7|13667.9|13664.4|13668.3|13665.9|13664.9|13662.2|191
1696923900000|2023-10-10 07:45:00|13667.8|13664.3|13669.3|13665.8|13670|13666.5|13667.8|13664.3|204
1696924200000|2023-10-10 07:50:00|13669.4|13665.9|13667.8|13665.8|13670.6|13668.1|13667.8|13665.8|205
1696924500000|2023-10-10 07:55:00|13667.9|13665.9|13667|13663.5|13669|13666.1|13665.1|13662.8|211
1696924800000|2023-10-10 08:00:00|13666.8|13663.3|13668.7|13665.2|13668.8|13665.3|13665|13661.5|195
1696925100000|2023-10-10 08:05:00|13668.8|13665.3|13669.2|13667.2|13670|13667.2|13666.8|13663.3|172
1696925400000|2023-10-10 08:10:00|13669.3|13667.3|13661.7|13658.2|13669.7|13667.7|13653.9|13650.4|343
1696925700000|2023-10-10 08:15:00|13661.8|13658.3|13662.3|13660.3|13664|13661.3|13658.1|13654.6|315
1696926000000|2023-10-10 08:20:00|13662.2|13660.2|13657.1|13655.1|13662.9|13660.3|13657|13654.6|250
1696926300000|2023-10-10 08:25:00|13657|13655|13653.1|13649.6|13657.2|13655.2|13653|13649.5|283
1696926600000|2023-10-10 08:30:00|13653|13649.5|13650.8|13647.3|13653.5|13650|13650.2|13646.7|349
1696926900000|2023-10-10 08:35:00|13650.7|13647.2|13647.5|13644|13652|13648.5|13647.3|13643.8|284
1696927200000|2023-10-10 08:40:00|13647.4|13643.9|13647.4|13643.9|13649.5|13646.1|13646.4|13643.8|247
1696927500000|2023-10-10 08:45:00|13647.5|13644|13644.5|13642.5|13647.6|13645.1|13642.9|13640.7|274
1696927800000|2023-10-10 08:50:00|13644.6|13642.6|13642.9|13640.9|13645.3|13643.3|13642.7|13640.7|221
1696928100000|2023-10-10 08:55:00|13642.8|13640.8|13648.8|13646.8|13648.9|13646.9|13642.7|13640.7|267
1696928400000|2023-10-10 09:00:00|13648.9|13646.9|13652.3|13648.8|13655.9|13653.4|13648.9|13646.9|264
1696928700000|2023-10-10 09:05:00|13652.4|13648.9|13653|13649.5|13654.5|13652.4|13651.6|13648.1|232
1696929000000|2023-10-10 09:10:00|13653.1|13649.6|13654.1|13652.1|13654.7|13652.7|13651.9|13649|171
1696929300000|2023-10-10 09:15:00|13654.2|13652.2|13653.6|13651.6|13654.7|13652.6|13651.5|13649.5|196
1696929600000|2023-10-10 09:20:00|13653.7|13651.7|13651.2|13649.2|13654.1|13651.9|13650.4|13647.7|196
1696929900000|2023-10-10 09:25:00|13651.3|13649.3|13648.5|13646.5|13653.2|13650.4|13648.1|13644.9|163
1696930200000|2023-10-10 09:30:00|13648.6|13646.6|13651.9|13649.9|13653.2|13649.9|13648.4|13646.4|179
1696930500000|2023-10-10 09:35:00|13651.8|13649.8|13654|13650.5|13657.3|13655.1|13651.8|13649.6|248
1696930800000|2023-10-10 09:40:00|13654.1|13650.6|13655.1|13651.6|13656.5|13653.9|13654.1|13650.6|216
1696931100000|2023-10-10 09:45:00|13655|13651.5|13653.9|13650.4|13655.6|13652.7|13652.6|13650|209
1696931400000|2023-10-10 09:50:00|13653.8|13650.3|13652.1|13648.6|13654.5|13651.9|13650.8|13647.9|182
1696931700000|2023-10-10 09:55:00|13652.2|13648.7|13651.5|13648|13652.2|13649.2|13650.6|13647.1|185
1696932000000|2023-10-10 10:00:00|13651.6|13648.1|13652.4|13648.9|13652.9|13649.4|13650.3|13646.8|215
1696932300000|2023-10-10 10:05:00|13652.3|13648.8|13649.2|13647.2|13652.9|13649.4|13648.2|13646.1|163
1696932600000|2023-10-10 10:10:00|13649.1|13647.1|13650.6|13647.1|13650.8|13647.3|13647.9|13645.3|213
1696932900000|2023-10-10 10:15:00|13650.4|13646.9|13652.1|13650.1|13652.6|13650.3|13650|13646.5|230
1696933200000|2023-10-10 10:20:00|13652.2|13650.2|13652.4|13650.4|13654.2|13650.7|13650.8|13648.8|184
1696933500000|2023-10-10 10:25:00|13652.3|13650.3|13652.8|13649.3|13653|13650.3|13651.6|13648.1|137
1696933800000|2023-10-10 10:30:00|13652.7|13649.2|13651.9|13649.9|13653.1|13650.3|13650.8|13647.9|181
1696934100000|2023-10-10 10:35:00|13652|13650|13654|13652|13654.4|13652.4|13652|13650|137
1696934400000|2023-10-10 10:40:00|13653.9|13651.9|13651.3|13649.3|13654.3|13652.3|13650.9|13647.5|176
1696934700000|2023-10-10 10:45:00|13651.2|13649.2|13651.4|13649.4|13652.2|13649.4|13650.4|13647.8|123
1696935000000|2023-10-10 10:50:00|13651.5|13649.5|13653.5|13650|13653.6|13650.2|13650.4|13648.2|146
1696935300000|2023-10-10 10:55:00|13653.2|13649.7|13657.1|13653.6|13657.5|13654.4|13652.6|13649.1|175
1696935600000|2023-10-10 11:00:00|13656.1|13654.1|13659.8|13657.8|13660|13658|13656|13654|179
1696935900000|2023-10-10 11:05:00|13659.7|13657.7|13663|13661|13663.7|13661|13659.7|13656.7|250
1696936200000|2023-10-10 11:10:00|13663.2|13661.2|13665.8|13662.3|13668.4|13665.3|13663.2|13661.2|279
1696936500000|2023-10-10 11:15:00|13665.6|13662.1|13665.5|13663.5|13666.2|13663.7|13664|13660.8|215
1696936800000|2023-10-10 11:20:00|13665.3|13663.3|13667.5|13665.5|13670.1|13667.2|13664.8|13662.7|212
1696937100000|2023-10-10 11:25:00|13667.6|13665.6|13669.8|13666.3|13669.8|13667.2|13667.5|13665.5|211
1696937400000|2023-10-10 11:30:00|13669.9|13666.4|13670.4|13668.4|13670.5|13668.5|13667.5|13664.4|234
1696937700000|2023-10-10 11:35:00|13670.5|13668.5|13664.8|13662.8|13670.5|13668.5|13664.5|13662.5|218
1696938000000|2023-10-10 11:40:00|13664.7|13662.7|13668.8|13666.8|13669.8|13667.8|13664.2|13662.2|191
1696938300000|2023-10-10 11:45:00|13668.9|13666.9|13668.9|13666.9|13670.6|13668.6|13667.9|13665.9|195
1696938600000|2023-10-10 11:50:00|13669|13667|13669.7|13667.7|13670.4|13668.4|13668.7|13666.7|159
1696938900000|2023-10-10 11:55:00|13669.8|13667.8|13668.5|13666.5|13671.5|13668.7|13667.6|13665.6|213
1696939200000|2023-10-10 12:00:00|13668.6|13666.6|13666.9|13664.9|13670.8|13667.3|13666.1|13663.6|401
1696939500000|2023-10-10 12:05:00|13666.7|13664.7|13665.6|13663.6|13667.4|13665.4|13665|13663|215
1696939800000|2023-10-10 12:10:00|13665.7|13663.7|13666|13662.5|13667.7|13665.7|13664.3|13662.1|234
1696940100000|2023-10-10 12:15:00|13665.9|13662.4|13668.9|13666.9|13670.7|13668.7|13664.9|13662.4|321
1696940400000|2023-10-10 12:20:00|13668.4|13666.4|13669.8|13666.3|13671.5|13668.5|13666.1|13663|401
1696940700000|2023-10-10 12:25:00|13669.7|13666.2|13668.9|13666.9|13671|13668|13667.7|13664.7|389
1696941000000|2023-10-10 12:30:00|13669|13667|13667.6|13665.6|13669|13667|13664|13661.7|313
1696941300000|2023-10-10 12:35:00|13667.7|13665.7|13662.4|13660.4|13669.1|13666.3|13662.3|13660.3|297
1696941600000|2023-10-10 12:40:00|13662.5|13660.5|13664.9|13661.4|13667.8|13664.5|13662.4|13659.6|380
1696941900000|2023-10-10 12:45:00|13665|13661.5|13663.3|13661.3|13665.4|13663.4|13662.1|13660.1|296
1696942200000|2023-10-10 12:50:00|13663.2|13661.2|13662.3|13660.3|13665.6|13663.4|13660.8|13658.5|290
1696942500000|2023-10-10 12:55:00|13662.4|13660.4|13662.1|13660.1|13663.3|13661.3|13660.5|13657.8|296
1696942800000|2023-10-10 13:00:00|13662.3|13660.3|13667.4|13665.4|13668.3|13666.3|13662.3|13660.3|302
1696943100000|2023-10-10 13:05:00|13667.5|13665.5|13669.7|13667.7|13670|13668|13665.8|13663.8|258
1696943400000|2023-10-10 13:10:00|13669.4|13667.4|13661.4|13657.9|13669.8|13667.8|13660.9|13657.4|280
1696943700000|2023-10-10 13:15:00|13661.2|13657.7|13661.7|13659.7|13662.8|13659.7|13659.6|13656.1|322
1696944000000|2023-10-10 13:20:00|13661.6|13659.6|13666.2|13664.2|13667.2|13664.2|13659.9|13657.9|280
1696944300000|2023-10-10 13:25:00|13666.1|13664.1|13661.9|13659.9|13666.1|13664.1|13661.7|13659.7|263
1696944600000|2023-10-10 13:30:00|13661.8|13659.8|13659.9|13656.4|13665.3|13661.8|13658.4|13654.9|418
1696944900000|2023-10-10 13:35:00|13660.3|13656.8|13662.8|13660.8|13665.7|13663.2|13660|13656.8|365
1696945200000|2023-10-10 13:40:00|13662.9|13660.9|13663.6|13660.1|13663.6|13661.2|13658.8|13656.8|314
1696945500000|2023-10-10 13:45:00|13663.7|13660.2|13662.7|13660.7|13665.5|13663.5|13661.7|13659.7|303
1696945800000|2023-10-10 13:50:00|13662.6|13660.6|13662.1|13660.1|13663.3|13661.3|13658.9|13656.9|268
1696946100000|2023-10-10 13:55:00|13662|13660|13656.8|13653.3|13662.3|13660.3|13655.8|13653.3|349
1696946400000|2023-10-10 14:00:00|13656.7|13653.2|13652.4|13648.9|13656.7|13653.8|13649.9|13647.9|367
1696946700000|2023-10-10 14:05:00|13652.3|13648.8|13651.6|13649.6|13653.2|13651.2|13649.3|13647.3|280
1696947000000|2023-10-10 14:10:00|13651.7|13649.7|13648.1|13646.1|13652.7|13650.7|13647.8|13645.8|300
1696947300000|2023-10-10 14:15:00|13648.2|13646.2|13650.2|13648.2|13652.1|13649|13647.8|13645.2|319
1696947600000|2023-10-10 14:20:00|13651|13647.5|13649|13647|13653.8|13650.8|13647.7|13645.7|307
1696947900000|2023-10-10 14:25:00|13649.1|13647.1|13646.4|13644.4|13649.6|13647.2|13643.8|13641.8|330
1696948200000|2023-10-10 14:30:00|13646.6|13644.6|13646|13644|13649.9|13647.4|13644.2|13642.2|368
1696948500000|2023-10-10 14:35:00|13646.1|13644.1|13649.4|13647.4|13650|13648|13644.9|13642.9|295
1696948800000|2023-10-10 14:40:00|13649.7|13647.7|13652.6|13649.1|13652.9|13650.5|13649.7|13647.7|270
1696949100000|2023-10-10 14:45:00|13652.5|13649|13654.5|13651|13655|13651.9|13650.9|13648.9|246
1696949400000|2023-10-10 14:50:00|13654.6|13651.1|13649.9|13647.9|13654.7|13652.2|13648.5|13645.5|323
1696949700000|2023-10-10 14:55:00|13650|13648|13647.2|13645.2|13653|13649.9|13647.2|13644.2|310
1696950000000|2023-10-10 15:00:00|13647.3|13645.3|13643.9|13641.9|13649.2|13646.4|13643.8|13641.8|301
1696950300000|2023-10-10 15:05:00|13643.8|13641.8|13641.8|13638.3|13644.3|13641.8|13640|13638|277
1696950600000|2023-10-10 15:10:00|13641.7|13638.2|13640.9|13637.4|13644.2|13642.2|13640|13636.6|255
1696950900000|2023-10-10 15:15:00|13641|13637.5|13637.1|13635.1|13641|13637.5|13637.1|13634.3|316
1696951200000|2023-10-10 15:20:00|13637|13635|13641.9|13639.9|13645.3|13642.3|13637|13634.3|313
1696951500000|2023-10-10 15:25:00|13642|13640|13640.8|13637.3|13645.1|13641.6|13640.1|13637.2|305
1696951800000|2023-10-10 15:30:00|13640.9|13637.4|13636.8|13634.8|13642.1|13638.6|13635.9|13633.3|269
1696952100000|2023-10-10 15:35:00|13637|13635|13634.7|13632.7|13637.8|13635.2|13634|13631.8|280
1696952400000|2023-10-10 15:40:00|13634.6|13632.6|13634.9|13632.9|13636.1|13633.2|13632.8|13630.6|251
1696952700000|2023-10-10 15:45:00|13635|13633|13634.6|13631.1|13637|13634.2|13633.9|13630.8|272
1696953000000|2023-10-10 15:50:00|13634.7|13631.2|13631.5|13629.5|13635.6|13632.1|13631.4|13629.4|232
1696953300000|2023-10-10 15:55:00|13631.4|13629.4|13629.8|13626.3|13631.5|13629.5|13627.7|13624.9|154
1696953600000|2023-10-10 16:00:00|13629.7|13626.2|13629.6|13626.1|13630.9|13627.4|13628|13625|210
1696953900000|2023-10-10 16:05:00|13629.8|13626.3|13629|13627|13631.4|13627.9|13628.3|13625.2|175
1696954200000|2023-10-10 16:10:00|13629.1|13627.1|13630.2|13628.2|13631.1|13628.2|13628|13625.3|184
1696954500000|2023-10-10 16:15:00|13630.6|13628.6|13633.9|13630.4|13635.3|13633.3|13630.6|13628.2|223
1696954800000|2023-10-10 16:20:00|13633.8|13630.3|13634.4|13632.4|13636.6|13634.6|13632.8|13629.3|191
1696955100000|2023-10-10 16:25:00|13634.5|13632.5|13633|13629.5|13635.2|13633.2|13631.3|13628.8|244
1696955400000|2023-10-10 16:30:00|13632.9|13629.4|13630.1|13628.1|13633.7|13630.2|13630.1|13627.4|224
1696955700000|2023-10-10 16:35:00|13630.2|13628.2|13634.3|13630.8|13635.7|13633|13630.2|13628.2|240
1696956000000|2023-10-10 16:40:00|13634|13630.5|13632.4|13628.9|13634.4|13630.9|13631.6|13628.1|182
1696956300000|2023-10-10 16:45:00|13632.3|13628.8|13632.1|13630.1|13633.2|13630.3|13630.9|13627.4|225
1696956600000|2023-10-10 16:50:00|13631.9|13629.9|13632.4|13628.9|13633.1|13631.1|13630|13626.6|222
1696956900000|2023-10-10 16:55:00|13632.7|13629.2|13632.2|13628.7|13635.2|13631.7|13631.8|13628.3|342
1696957200000|2023-10-10 17:00:00|13632.1|13628.6|13638.3|13634.8|13638.3|13634.8|13631.3|13627.8|330
1696957500000|2023-10-10 17:05:00|13638.4|13634.9|13638.3|13634.8|13639.3|13635.8|13635.6|13632.1|368
1696957800000|2023-10-10 17:10:00|13638.2|13634.7|13640.3|13638.3|13640.9|13638.8|13635.9|13632.4|367
1696958100000|2023-10-10 17:15:00|13640.4|13638.4|13639.1|13635.6|13642.9|13639.4|13637.6|13634.2|314
1696958400000|2023-10-10 17:20:00|13639|13635.5|13642.2|13638.7|13642.5|13639.2|13636.9|13634.9|223
1696958700000|2023-10-10 17:25:00|13642.3|13638.8|13641.4|13637.9|13643.6|13640.8|13640.4|13637.3|248
1696959000000|2023-10-10 17:30:00|13641.3|13637.8|13644.6|13641.1|13645.1|13641.6|13640|13636.5|284
1696959300000|2023-10-10 17:35:00|13644.5|13641|13642.8|13639.3|13644.5|13641|13641.6|13638.1|248
1696959600000|2023-10-10 17:40:00|13642.7|13639.2|13642.1|13638.6|13642.7|13639.2|13640.6|13637.1|160
1696959900000|2023-10-10 17:45:00|13642|13638.5|13639|13637|13642.8|13639.3|13637.9|13635.9|192
1696960200000|2023-10-10 17:50:00|13639.1|13637.1|13642.7|13639.2|13644|13642|13637.9|13635.9|197
1696960500000|2023-10-10 17:55:00|13642.6|13639.1|13643.7|13640.2|13644.7|13641.2|13641.8|13638.3|274
1696960800000|2023-10-10 18:00:00|13643.8|13640.3|13640.4|13636.9|13645.6|13642.1|13639.8|13636.3|270
1696961100000|2023-10-10 18:05:00|13640.5|13637|13641.8|13638.3|13642.7|13639.2|13640|13636.5|214
1696961400000|2023-10-10 18:10:00|13641.7|13638.2|13642.3|13640.3|13642.3|13640.3|13639.6|13636.1|182
1696961700000|2023-10-10 18:15:00|13642.2|13640.2|13640.4|13636.9|13642.4|13640.3|13639.8|13636.3|239
1696962000000|2023-10-10 18:20:00|13640|13636.5|13640.4|13638.4|13641.4|13639.4|13638.9|13636|190
1696962300000|2023-10-10 18:25:00|13640.5|13638.5|13638.1|13636.1|13642|13640|13637|13635|214
1696962600000|2023-10-10 18:30:00|13638|13636|13637.2|13635.2|13638.4|13636.3|13636.7|13634.7|164
1696962900000|2023-10-10 18:35:00|13637.3|13635.3|13637.9|13635.9|13640.3|13637.8|13636.9|13633.4|212
1696963200000|2023-10-10 18:40:00|13637.8|13635.8|13635.7|13632.2|13638.8|13636.8|13635.1|13631.9|193
1696963500000|2023-10-10 18:45:00|13635.9|13632.4|13634.1|13632.1|13635.9|13633.9|13633.2|13631|229
1696963800000|2023-10-10 18:50:00|13634|13632|13637.9|13634.4|13638.4|13634.9|13633.9|13631.9|199
1696964100000|2023-10-10 18:55:00|13638|13634.5|13635.8|13632.3|13638.9|13636.3|13634.7|13632.2|199
1696964400000|2023-10-10 19:00:00|13635.9|13632.4|13635.2|13633.2|13636|13633.2|13633.9|13631.2|115
1696964700000|2023-10-10 19:05:00|13635.3|13633.3|13637.8|13634.3|13639.3|13635.8|13635.3|13633.3|160
1696965000000|2023-10-10 19:10:00|13637.9|13634.4|13637.6|13634.1|13638.4|13634.9|13636.2|13632.7|120
1696965300000|2023-10-10 19:15:00|13637.8|13634.3|13636|13632.5|13637.8|13634.3|13634.4|13630.9|179
1696965600000|2023-10-10 19:20:00|13636.1|13632.6|13636.6|13633.1|13639|13635.5|13636.1|13632.6|129
1696965900000|2023-10-10 19:25:00|13636.5|13633|13634.7|13631.2|13636.7|13633.2|13634.4|13630.9|152
1696966200000|2023-10-10 19:30:00|13634.6|13631.1|13633.6|13630.1|13634.8|13631.3|13632.4|13628.9|149
1696966500000|2023-10-10 19:35:00|13633.7|13630.2|13632.4|13628.9|13633.7|13630.2|13631.4|13627.9|174
1696966800000|2023-10-10 19:40:00|13632.5|13629|13631.7|13628.2|13633.4|13629.9|13631.1|13627.6|210
1696967100000|2023-10-10 19:45:00|13631.6|13628.1|13630.5|13627|13631.6|13628.1|13630.1|13626.6|151
1696967400000|2023-10-10 19:50:00|13630.4|13626.9|13631.1|13627.6|13631.2|13627.7|13630.1|13626.6|199
1696967700000|2023-10-10 19:55:00|13630.7|13627.2|13630.8|13627.3|13631.4|13627.9|13629.7|13626.2|257
1696968000000|2023-10-10 20:00:00|13630.7|13627.2|13630.3|13626.8|13631|13627.5|13630.2|13626.7|172
1696968300000|2023-10-10 20:05:00|13630.2|13626.7|13629.1|13627.1|13630.5|13627.1|13629.1|13626.3|45
1696968600000|2023-10-10 20:10:00|13629.8|13626.3|13629.5|13626|13629.8|13626.3|13629.4|13625.9|36
1696968900000|2023-10-10 20:15:00|13629.4|13625.9|13630.2|13626.7|13630.4|13626.9|13627.8|13624.9|61
1696969200000|2023-10-10 20:20:00|13629.7|13626.2|13629.2|13625.7|13629.7|13626.2|13629|13625.5|71
1696969500000|2023-10-10 20:25:00|13629.1|13625.6|13630.4|13626.9|13631.3|13627.8|13628.9|13625.4|139
1696969800000|2023-10-10 20:30:00|13630.3|13626.8|13630.3|13626.8|13630.4|13626.9|13630.1|13626.6|82
1696970100000|2023-10-10 20:35:00|13630.2|13626.7|13630.4|13626.9|13630.5|13627|13630.2|13626.7|37
1696970400000|2023-10-10 20:40:00|13630.5|13627|13632|13628.5|13632.3|13628.8|13630.5|13627|50
1696970700000|2023-10-10 20:45:00|13632.1|13628.6|13632|13628.5|13632.1|13628.6|13631.8|13628.3|19
1696971000000|2023-10-10 20:50:00|13631.8|13628.3|13631.9|13628.4|13634.2|13630.4|13631.7|13628.1|114
1696971300000|2023-10-10 20:55:00|13632|13628.3|13633.4|13627.3|13633.7|13628.5|13631.9|13626.8|109
1696971600000|2023-10-10 21:00:00|13639.7|13624.5|13647.2|13631.2|13647.2|13631.2|13639.7|13623.9|40
1696971900000|2023-10-10 21:05:00|13647.3|13631.3|13646.8|13630.8|13647.5|13631.5|13646.8|13630.8|6
1696972200000|2023-10-10 21:10:00|13647|13631|13643.9|13627.9|13647|13631|13643.9|13627.9|4
1696972500000|2023-10-10 21:15:00|13646.6|13630.6|13647|13631|13648.7|13632.7|13646.6|13630.6|11
1696972800000|2023-10-10 21:20:00|13646.5|13630.5|13646.5|13630.5|13648|13632|13646.4|13630.4|14
1696973100000|2023-10-10 21:25:00|13646.9|13630.9|13647|13631|13647.1|13631.1|13646.8|13630.8|25
1696973400000|2023-10-10 21:30:00|13646.8|13630.8|13646.6|13630.6|13647.1|13631.1|13646.6|13630.6|26
1696973700000|2023-10-10 21:35:00|13646.5|13630.5|13646.5|13630.5|13647.7|13631.7|13646.5|13630.5|3
1696974000000|2023-10-10 21:40:00|13646.6|13630.6|13646.2|13630.2|13646.6|13630.6|13646.2|13630.2|10
1696974300000|2023-10-10 21:45:00|13647.1|13631.1|13646.3|13630.3|13648.1|13632.1|13644.9|13628.9|107
1696974600000|2023-10-10 21:50:00|13646.5|13630.5|13646.7|13630.7|13647.3|13631.3|13646.3|13630.3|8
1696974900000|2023-10-10 21:55:00|13647|13631|13647.5|13631.5|13647.7|13631.7|13646.4|13630.4|32
1696975200000|2023-10-10 22:00:00|13647.6|13631.6|13641|13628.7|13649.2|13633.2|13638|13622|165
1696975500000|2023-10-10 22:05:00|13641.4|13628.4|13637.5|13626.9|13641.7|13628.6|13636.9|13625.9|310
1696975800000|2023-10-10 22:10:00|13637.6|13626.6|13635.4|13627.9|13637.6|13627.9|13635.3|13626.2|264
1696976100000|2023-10-10 22:15:00|13635.3|13628|13635.3|13628.5|13635.3|13629.3|13634.4|13627.8|53
1696976400000|2023-10-10 22:20:00|13635|13628.4|13634.5|13629.1|13635.4|13629.4|13634.1|13628.3|55
1696976700000|2023-10-10 22:25:00|13634.9|13628.7|13632.6|13627.2|13635|13629.3|13632.6|13627|67
1696977000000|2023-10-10 22:30:00|13632.7|13627.3|13631.9|13627.4|13632.7|13627.7|13631.6|13626.9|70
1696977300000|2023-10-10 22:35:00|13632|13627.1|13631.6|13626.8|13632.5|13627.8|13631.1|13626.6|75
1696977600000|2023-10-10 22:40:00|13631.5|13626.9|13631.3|13626.9|13631.7|13627.5|13631.1|13626.7|39
1696977900000|2023-10-10 22:45:00|13631.2|13627.3|13631.1|13627.3|13631.6|13627.7|13631|13626.8|62
1696978200000|2023-10-10 22:50:00|13631.2|13627|13631|13626.8|13631.3|13627.5|13630.8|13626.7|76
1696978500000|2023-10-10 22:55:00|13630.9|13626.9|13631.1|13627.2|13631.4|13627.3|13630.8|13626.7|79
1696978800000|2023-10-10 23:00:00|13631.2|13626.9|13631|13627.5|13631.2|13627.6|13629.9|13626.3|161
1696979100000|2023-10-10 23:05:00|13631.1|13627.6|13629.6|13626.1|13631.1|13627.6|13629.5|13626|80
1696979400000|2023-10-10 23:10:00|13629.5|13626|13628.7|13625.2|13629.7|13626.2|13628.7|13625.2|81
1696979700000|2023-10-10 23:15:00|13628.8|13625.3|13628.8|13625.3|13628.9|13625.4|13628.6|13625.1|84
1696980000000|2023-10-10 23:20:00|13628.9|13625.4|13628.7|13625.2|13629|13625.5|13628.5|13625|62
1696980300000|2023-10-10 23:25:00|13628.6|13625.1|13628.5|13625|13629.5|13626|13628.4|13624.9|60
1696980600000|2023-10-10 23:30:00|13628.4|13624.9|13629.4|13625.9|13629.6|13626.1|13628.4|13624.9|45
1696980900000|2023-10-10 23:35:00|13629.5|13626|13629.4|13625.9|13629.6|13626.8|13628.7|13625.7|39
1696981200000|2023-10-10 23:40:00|13629.3|13625.8|13629.7|13626.2|13630.6|13627.1|13629.3|13625.8|56
1696981500000|2023-10-10 23:45:00|13629.6|13626.1|13629.3|13625.8|13629.6|13626.1|13628.6|13625.1|53
1696981800000|2023-10-10 23:50:00|13629.4|13625.9|13629.7|13626.2|13629.8|13626.3|13629|13625.5|33
1696982100000|2023-10-10 23:55:00|13629.8|13626.3|13629.9|13626.4|13630.3|13626.8|13629.7|13626.2|57
1696982400000|2023-10-11 00:00:00|13629.8|13626.3|13625.4|13621.9|13629.8|13626.3|13624.2|13621.4|143
1696982700000|2023-10-11 00:05:00|13625.1|13621.6|13623.6|13620.1|13625.7|13622.2|13622.2|13619.5|136
1696983000000|2023-10-11 00:10:00|13623.7|13620.2|13625.4|13621.9|13626.1|13622.9|13622.3|13619.6|152
1696983300000|2023-10-11 00:15:00|13625.2|13621.7|13627.9|13624.4|13628.1|13625.4|13625.2|13621.7|129
1696983600000|2023-10-11 00:20:00|13628|13624.5|13625.7|13623.7|13628|13625.7|13625.4|13623.4|138
1696983900000|2023-10-11 00:25:00|13625.6|13623.6|13625|13623|13626.6|13624.6|13624.5|13622.2|119
1696984200000|2023-10-11 00:30:00|13625.1|13623.1|13624|13622|13625.1|13623.1|13622.2|13620.2|120
1696984500000|2023-10-11 00:35:00|13624.1|13622.1|13620.5|13618.5|13625.1|13623.1|13619.2|13616.2|155
1696984800000|2023-10-11 00:40:00|13619.9|13617.9|13620.1|13618.1|13620.3|13618.3|13618|13616|112
1696985100000|2023-10-11 00:45:00|13620|13618|13621.9|13619.9|13622|13619.9|13619.8|13617.4|121
1696985400000|2023-10-11 00:50:00|13622|13620|13625.2|13623.2|13627.1|13625.1|13622|13619.1|184
1696985700000|2023-10-11 00:55:00|13625|13623|13624.2|13622.2|13627.1|13624|13623.7|13621.7|180
1696986000000|2023-10-11 01:00:00|13624.4|13622.4|13624|13622|13626.3|13624.3|13622.7|13620.7|223
1696986300000|2023-10-11 01:05:00|13623.9|13621.9|13628.6|13626.6|13628.8|13626.8|13623.8|13621.8|117
1696986600000|2023-10-11 01:10:00|13628.9|13626.9|13628|13624.5|13631|13628.4|13626.8|13624|208
1696986900000|2023-10-11 01:15:00|13628.1|13624.6|13631.8|13629.8|13631.9|13629.9|13626.5|13623.6|179
1696987200000|2023-10-11 01:20:00|13631.7|13629.7|13634.9|13632.9|13635.6|13633.2|13631.2|13628.3|240
1696987500000|2023-10-11 01:25:00|13634.8|13632.8|13633.5|13631.5|13635.1|13633.1|13633.3|13631.3|123
1696987800000|2023-10-11 01:30:00|13633.6|13631.6|13631.8|13628.3|13635.4|13633.4|13631.5|13628|251
1696988100000|2023-10-11 01:35:00|13631.6|13628.1|13631.1|13629.1|13632.7|13630.7|13630.3|13627.7|187
1696988400000|2023-10-11 01:40:00|13631|13629|13628.8|13626.8|13631.9|13629|13628.4|13626.4|164
1696988700000|2023-10-11 01:45:00|13629.5|13626|13627.2|13625.2|13629.5|13626.1|13624.9|13621.5|198
1696989000000|2023-10-11 01:50:00|13627.3|13625.3|13626.1|13624.1|13627.4|13625.4|13624.3|13621.1|146
1696989300000|2023-10-11 01:55:00|13626.2|13624.2|13625.6|13623.6|13627.5|13625.5|13625|13623|132
1696989600000|2023-10-11 02:00:00|13625.7|13623.7|13628.2|13626.2|13628.9|13626.9|13625.4|13622.8|162
1696989900000|2023-10-11 02:05:00|13628.3|13626.3|13629.1|13627.1|13630.1|13628.1|13627.3|13625.3|185
1696990200000|2023-10-11 02:10:00|13629|13627|13628|13626|13630.4|13627.5|13628|13625.5|148
1696990500000|2023-10-11 02:15:00|13627.9|13625.9|13628.2|13626.2|13628.5|13626.5|13627.8|13625.8|147
1696990800000|2023-10-11 02:20:00|13628.1|13626.1|13629.7|13627.7|13630.2|13628.2|13627.8|13625.8|154
1696991100000|2023-10-11 02:25:00|13629.6|13627.6|13631.1|13629.1|13631.3|13629.3|13629.4|13627.4|126
1696991400000|2023-10-11 02:30:00|13631|13629|13629.7|13627.7|13631.1|13629.1|13629.6|13627.6|108
1696991700000|2023-10-11 02:35:00|13629.6|13627.6|13628|13626|13630.8|13628.5|13627.6|13625.6|172
1696992000000|2023-10-11 02:40:00|13627.8|13625.8|13627.1|13625.1|13628.9|13626.9|13626.1|13624.1|113
1696992300000|2023-10-11 02:45:00|13627|13625|13627|13625|13627.3|13625.3|13626.7|13624.7|95
1696992600000|2023-10-11 02:50:00|13626.9|13624.9|13628.8|13626.8|13629.4|13627.4|13626.9|13624.9|101
1696992900000|2023-10-11 02:55:00|13628.9|13626.9|13630.2|13628.2|13630.3|13628.3|13628.9|13626.9|116
1696993200000|2023-10-11 03:00:00|13630.5|13628.5|13631.9|13629.9|13632.2|13630.2|13630.5|13628.5|158
1696993500000|2023-10-11 03:05:00|13632|13630|13632|13630|13633.9|13631.9|13631.9|13629.9|102
1696993800000|2023-10-11 03:10:00|13631.9|13629.9|13632.5|13630.5|13632.7|13630.7|13631.5|13629.5|98
1696994100000|2023-10-11 03:15:00|13632.6|13630.6|13634|13632|13635.3|13633.3|13632.4|13630.4|75
1696994400000|2023-10-11 03:20:00|13633.7|13631.7|13634.3|13632.3|13634.3|13632.3|13633.5|13631.5|78
1696994700000|2023-10-11 03:25:00|13634.5|13632.5|13636.3|13634.3|13636.3|13634.3|13634.2|13632.2|123
1696995000000|2023-10-11 03:30:00|13636.4|13634.4|13635|13633|13637.6|13635.1|13635|13632.8|163
1696995300000|2023-10-11 03:35:00|13635.1|13633.1|13632.1|13630.1|13635.3|13633.1|13631.6|13629|90
1696995600000|2023-10-11 03:40:00|13632.2|13630.2|13632.1|13630.1|13632.2|13630.2|13631.8|13629.8|74
1696995900000|2023-10-11 03:45:00|13632.2|13630.2|13633.2|13631.2|13633.2|13631.2|13632|13630|44
1696996200000|2023-10-11 03:50:00|13633.3|13631.3|13633.6|13631.6|13633.6|13631.6|13632.8|13630.8|84
1696996500000|2023-10-11 03:55:00|13633.5|13631.5|13632.9|13630.9|13635.6|13633.6|13632.6|13630.6|129
1696996800000|2023-10-11 04:00:00|13633|13631|13633.4|13631.4|13633.4|13631.4|13632.4|13630.4|88
1696997100000|2023-10-11 04:05:00|13633.5|13631.5|13633.3|13631.3|13633.5|13631.5|13633|13631|75
1696997400000|2023-10-11 04:10:00|13633.4|13631.4|13632.9|13630.9|13633.5|13631.5|13632.7|13630.7|82
1696997700000|2023-10-11 04:15:00|13632.8|13630.8|13631.9|13629.9|13633|13631|13631|13629|106
1696998000000|2023-10-11 04:20:00|13631.8|13629.8|13632.5|13630.5|13632.5|13630.5|13631.8|13629.8|66
1696998300000|2023-10-11 04:25:00|13632.6|13630.6|13635.1|13633.1|13635.7|13633.7|13632.5|13630.5|109
1696998600000|2023-10-11 04:30:00|13635|13633|13635.1|13633.1|13635.4|13633.4|13634.7|13632.7|109
1696998900000|2023-10-11 04:35:00|13635.2|13633.2|13635|13633|13635.2|13633.2|13634.4|13632.4|68
1696999200000|2023-10-11 04:40:00|13635.1|13633.1|13634.3|13632.3|13636.3|13634.3|13634.1|13632.1|113
1696999500000|2023-10-11 04:45:00|13634.4|13632.4|13634.4|13632.4|13635.6|13633.6|13633.1|13631.1|153
1696999800000|2023-10-11 04:50:00|13634.3|13632.3|13634.4|13632.4|13634.6|13632.6|13634|13632|135
1697000100000|2023-10-11 04:55:00|13634.3|13632.3|13634.8|13632.8|13636.1|13633.7|13634.3|13632|109
1697000400000|2023-10-11 05:00:00|13634.7|13632.7|13633.6|13630.1|13634.8|13632.8|13632.9|13630.1|141
1697000700000|2023-10-11 05:05:00|13632.5|13630.5|13632.9|13630.9|13635.1|13632.6|13632|13629.3|160
1697001000000|2023-10-11 05:10:00|13633|13631|13631.6|13629.6|13633.5|13631.5|13631.5|13629.5|127
1697001300000|2023-10-11 05:15:00|13631.7|13629.7|13631.2|13629.2|13632.5|13630.5|13630.6|13628.6|89
1697001600000|2023-10-11 05:20:00|13631.3|13629.3|13631.4|13629.4|13632.1|13630.1|13630.8|13628.8|102
1697001900000|2023-10-11 05:25:00|13631.5|13629.5|13629.8|13627.8|13632.2|13630.2|13629.7|13627.7|126
1697002200000|2023-10-11 05:30:00|13629.7|13627.7|13628.4|13626.4|13630.9|13627.9|13628|13626|125
1697002500000|2023-10-11 05:35:00|13628.3|13626.3|13630.7|13628.7|13630.7|13628.7|13627.9|13625.9|115
1697002800000|2023-10-11 05:40:00|13630.8|13628.8|13633.5|13631.5|13633.6|13631.6|13630.7|13628.7|80
1697003100000|2023-10-11 05:45:00|13633.4|13631.4|13632.9|13630.9|13633.6|13631.6|13632|13630|114
1697003400000|2023-10-11 05:50:00|13633|13631|13633.9|13631.9|13634.6|13632.6|13633|13631|124
1697003700000|2023-10-11 05:55:00|13633.4|13631.4|13635.4|13633.4|13636.8|13634.1|13632.7|13630.7|141
1697004000000|2023-10-11 06:00:00|13634.7|13632.7|13635.8|13633.8|13636.8|13634.8|13634.1|13632.1|192
1697004300000|2023-10-11 06:05:00|13636|13634|13634.9|13632.9|13636.9|13634.7|13634.6|13632.6|186
1697004600000|2023-10-11 06:10:00|13634.7|13632.7|13637.4|13633.9|13639.2|13635.9|13634.3|13632.3|208
1697004900000|2023-10-11 06:15:00|13636.8|13634.8|13636.5|13634.5|13637.6|13635.5|13634.9|13632.9|173
1697005200000|2023-10-11 06:20:00|13636.9|13634.9|13636|13634|13637.3|13635.3|13634.9|13632.9|203
1697005500000|2023-10-11 06:25:00|13635.9|13633.9|13632.2|13630.2|13636|13634|13632.2|13630.2|153
1697005800000|2023-10-11 06:30:00|13632.1|13630.1|13634|13632|13634.9|13632.9|13631.5|13629.5|202
1697006100000|2023-10-11 06:35:00|13633.9|13631.9|13630.4|13628.4|13634|13632|13630.1|13628.1|182
1697006400000|2023-10-11 06:40:00|13630.3|13628.3|13629|13627|13630.3|13628.3|13627.8|13625.8|183
1697006700000|2023-10-11 06:45:00|13628.9|13626.9|13628.2|13624.7|13629.7|13626.9|13627.7|13624.2|161
1697007000000|2023-10-11 06:50:00|13628.3|13624.8|13629.1|13627.1|13630.4|13627.5|13627.9|13624.4|182
1697007300000|2023-10-11 06:55:00|13629|13627|13631.2|13629.2|13631.5|13629.5|13628.1|13624.6|202
1697007600000|2023-10-11 07:00:00|13631.3|13629.3|13630.1|13628.1|13631.8|13629.8|13627.4|13625.4|268
1697007900000|2023-10-11 07:05:00|13630.2|13628.2|13631.9|13629.9|13632.3|13630.3|13628.5|13626|226
1697008200000|2023-10-11 07:10:00|13632|13630|13628.3|13626.3|13632.4|13630.2|13628.3|13626.3|223
1697008500000|2023-10-11 07:15:00|13628.4|13626.4|13627.9|13625.9|13630.4|13628.4|13627.5|13625.5|280
1697008800000|2023-10-11 07:20:00|13627.8|13625.8|13626.5|13624.5|13628.4|13626.4|13626.2|13624.1|215
1697009100000|2023-10-11 07:25:00|13626.6|13624.6|13629.8|13627.8|13632.1|13630.1|13626.6|13623.8|229
1697009400000|2023-10-11 07:30:00|13629.9|13627.9|13628.1|13626.1|13630|13628|13626.3|13624.3|188
1697009700000|2023-10-11 07:35:00|13628.2|13626.2|13628.9|13626.9|13632|13630|13628.2|13626.2|261
1697010000000|2023-10-11 07:40:00|13629|13627|13620.6|13617.1|13629.7|13627.7|13617.3|13613.8|403
1697010300000|2023-10-11 07:45:00|13620.7|13617.2|13619.5|13616|13625.2|13623.2|13619.5|13616|288
1697010600000|2023-10-11 07:50:00|13619.6|13616.1|13628.4|13626.4|13629|13626.4|13619.5|13616|307
1697010900000|2023-10-11 07:55:00|13628.3|13626.3|13632.8|13630.8|13634.6|13632.6|13628.3|13626.3|270
1697011200000|2023-10-11 08:00:00|13633|13631|13632.3|13630.3|13636.7|13634.7|13632.3|13630.3|271
1697011500000|2023-10-11 08:05:00|13632.2|13630.2|13637.7|13635.7|13638|13636|13630.9|13628.9|272
1697011800000|2023-10-11 08:10:00|13637.8|13635.8|13635.6|13633.6|13638.3|13636.3|13635.3|13633.3|230
1697012100000|2023-10-11 08:15:00|13635.7|13633.7|13629.8|13626.3|13636|13634|13629.4|13625.9|225
1697012400000|2023-10-11 08:20:00|13629.7|13626.2|13632.6|13630.6|13633.7|13630.9|13629.5|13626|212
1697012700000|2023-10-11 08:25:00|13632.7|13630.7|13632.9|13629.4|13635.3|13631.8|13632.5|13629.3|212
1697013000000|2023-10-11 08:30:00|13633|13629.5|13637.5|13635.5|13638.1|13636.1|13632.9|13629.4|215
1697013300000|2023-10-11 08:35:00|13637.4|13635.4|13636.2|13634.2|13638.3|13636.3|13635.9|13633.9|150
1697013600000|2023-10-11 08:40:00|13636.3|13634.3|13632.5|13630.5|13636.3|13634.3|13631.9|13629.4|191
1697013900000|2023-10-11 08:45:00|13632.4|13630.4|13632.9|13629.4|13634|13632|13630.5|13628.5|220
1697014200000|2023-10-11 08:50:00|13632.8|13629.3|13632.8|13630.8|13635.1|13632.5|13632|13629.3|255
1697014500000|2023-10-11 08:55:00|13632.5|13630.5|13631.9|13629.9|13633.9|13631.9|13631.8|13629.8|227
1697014800000|2023-10-11 09:00:00|13632|13630|13631.7|13629.7|13632.4|13630.4|13629.7|13627.7|191
1697015100000|2023-10-11 09:05:00|13631.8|13629.8|13633.2|13631.2|13634.1|13631.3|13630.9|13628.1|265
1697015400000|2023-10-11 09:10:00|13633.5|13631.5|13633.4|13631.4|13634.6|13632.3|13632.3|13630.3|219
1697015700000|2023-10-11 09:15:00|13633.3|13631.3|13631.6|13629.6|13635.7|13633|13631|13629|185
1697016000000|2023-10-11 09:20:00|13631.7|13629.7|13629.1|13627.1|13633.1|13631.1|13629|13627|194
1697016300000|2023-10-11 09:25:00|13629|13627|13633.3|13629.8|13633.3|13629.8|13627.4|13623.9|236
1697016600000|2023-10-11 09:30:00|13633.2|13629.7|13630.8|13627.3|13633.7|13630.2|13630.7|13627.2|212
1697016900000|2023-10-11 09:35:00|13630.9|13627.4|13629.4|13627.4|13631.3|13628.4|13629.4|13626.7|133
1697017200000|2023-10-11 09:40:00|13629.3|13627.3|13628.5|13626.5|13629.3|13627.3|13628.2|13626.2|98
1697017500000|2023-10-11 09:45:00|13628.4|13626.4|13629.8|13627.8|13630.2|13628.2|13627.8|13625.8|123
1697017800000|2023-10-11 09:50:00|13629.5|13627.5|13627.6|13625.6|13629.7|13627.7|13626.9|13624.9|135
1697018100000|2023-10-11 09:55:00|13627.3|13625.3|13631.4|13629.4|13632.2|13629.6|13626.8|13624.8|178
1697018400000|2023-10-11 10:00:00|13631.3|13629.3|13629.1|13627.1|13632.4|13630.4|13628.8|13626.8|163
1697018700000|2023-10-11 10:05:00|13629.2|13627.2|13629.1|13627.1|13630.1|13628.1|13628.3|13626.3|153
1697019000000|2023-10-11 10:10:00|13629|13627|13635.2|13633.2|13635.4|13633.4|13628.7|13626.7|201
1697019300000|2023-10-11 10:15:00|13635.1|13633.1|13635.2|13633.2|13636.1|13634.1|13633.9|13631.3|159
1697019600000|2023-10-11 10:20:00|13635.1|13633.1|13634.3|13632.3|13635.9|13633.9|13633.4|13631.4|168
1697019900000|2023-10-11 10:25:00|13634.2|13632.2|13633.9|13631.9|13635.3|13633|13633|13631|155
1697020200000|2023-10-11 10:30:00|13634|13632|13634.4|13632.4|13636.4|13634.4|13633.9|13631.9|105
1697020500000|2023-10-11 10:35:00|13634.2|13632.2|13633.3|13631.3|13634.5|13632.5|13632.5|13630.5|160
1697020800000|2023-10-11 10:40:00|13633.2|13631.2|13632|13630|13633.3|13631.3|13630.9|13628.9|177
1697021100000|2023-10-11 10:45:00|13632.1|13630.1|13632.3|13630.3|13633.1|13631.1|13631.4|13629.4|115
1697021400000|2023-10-11 10:50:00|13632.4|13630.4|13632.9|13630.9|13634.2|13632.2|13632.4|13630.4|169
1697021700000|2023-10-11 10:55:00|13632.8|13630.8|13634.9|13632.9|13634.9|13632.9|13632.8|13630.8|100
1697022000000|2023-10-11 11:00:00|13634.8|13632.8|13633.9|13631.9|13634.9|13632.9|13632.7|13630.7|104
1697022300000|2023-10-11 11:05:00|13634|13632|13630|13628|13634.5|13632.5|13629|13627|169
1697022600000|2023-10-11 11:10:00|13629.9|13627.9|13633|13631|13633.4|13631.4|13629.9|13627.9|156
1697022900000|2023-10-11 11:15:00|13632.9|13630.9|13633.7|13631.7|13635|13633|13632.4|13628.9|175
1697023200000|2023-10-11 11:20:00|13633.8|13631.8|13633.2|13631.2|13634.2|13632.2|13631.6|13629.6|214
1697023500000|2023-10-11 11:25:00|13633.3|13631.3|13634.3|13632.3|13636.8|13634.8|13633.3|13631.3|168
1697023800000|2023-10-11 11:30:00|13634.4|13632.4|13631|13629|13635.9|13633.9|13630.6|13628.6|176
1697024100000|2023-10-11 11:35:00|13630.9|13628.9|13632.1|13630.1|13633.5|13631.4|13630.9|13628.6|187
1697024400000|2023-10-11 11:40:00|13632|13630|13632|13630|13633.7|13631.7|13630.9|13628.9|154
1697024700000|2023-10-11 11:45:00|13631.9|13629.9|13630.5|13628.5|13632.4|13630.4|13630.4|13628.4|150
1697025000000|2023-10-11 11:50:00|13630.4|13628.4|13627.9|13625.9|13631.4|13628.7|13627.7|13625.7|199
1697025300000|2023-10-11 11:55:00|13628|13626|13629.3|13625.8|13629.4|13626.9|13627.7|13625.7|152
1697025600000|2023-10-11 12:00:00|13629.2|13625.7|13630.1|13628.1|13632|13628.6|13628.5|13625.4|245
1697025900000|2023-10-11 12:05:00|13630|13628|13628.8|13626.8|13632.6|13629.1|13628.4|13626.4|204
1697026200000|2023-10-11 12:10:00|13628.9|13626.9|13629.8|13626.3|13631.4|13629.4|13627.6|13625.3|216
1697026500000|2023-10-11 12:15:00|13629.7|13626.2|13629.1|13625.6|13630.7|13627.2|13627.4|13625.2|297
1697026800000|2023-10-11 12:20:00|13628.9|13625.4|13629.4|13625.9|13631.7|13628.2|13626.4|13623.6|267
1697027100000|2023-10-11 12:25:00|13629.5|13626|13630.1|13624.4|13630.4|13626.8|13627.8|13624.3|237
1697027400000|2023-10-11 12:30:00|13634.9|13624.5|13633.7|13631.7|13643.3|13638.5|13632.7|13624.4|646
1697027700000|2023-10-11 12:35:00|13634.2|13630.7|13633.2|13631.2|13637|13633.5|13627.8|13625.8|485
1697028000000|2023-10-11 12:40:00|13633.3|13631.3|13631.2|13627.7|13636|13634|13629.1|13626.2|453
1697028300000|2023-10-11 12:45:00|13631.3|13627.8|13625|13621.5|13632|13628.5|13624.2|13621.3|475
1697028600000|2023-10-11 12:50:00|13625.1|13621.6|13623|13619.5|13628|13626|13620.1|13617.1|366
1697028900000|2023-10-11 12:55:00|13623.1|13619.6|13620.4|13618.4|13624|13622|13620|13617.7|315
1697029200000|2023-10-11 13:00:00|13620.2|13618.2|13619.2|13617.2|13623.9|13621.9|13616.9|13613.7|373
1697029500000|2023-10-11 13:05:00|13619|13617|13619.7|13617.7|13620.1|13618.1|13615.6|13613.6|356
1697029800000|2023-10-11 13:10:00|13619.8|13617.8|13622|13620|13623.1|13621.1|13616.4|13614.4|375
1697030100000|2023-10-11 13:15:00|13622.1|13620.1|13617.9|13615.9|13623.4|13621.1|13617.5|13614.5|365
1697030400000|2023-10-11 13:20:00|13617.6|13615.6|13620.3|13618.3|13622.2|13620.2|13617|13614.8|357
1697030700000|2023-10-11 13:25:00|13620.2|13618.2|13620.2|13618.2|13621.8|13619.8|13616.9|13614.9|266
1697031000000|2023-10-11 13:30:00|13620|13618|13624.1|13622.1|13625.4|13623.4|13618.6|13616.6|354
1697031300000|2023-10-11 13:35:00|13624|13622|13625.1|13623.1|13627.4|13625.4|13622.1|13620.1|351
1697031600000|2023-10-11 13:40:00|13625|13623|13624.9|13622.9|13628.4|13626.4|13624|13622|348
1697031900000|2023-10-11 13:45:00|13624.8|13622.8|13621|13619|13626|13624|13618.1|13616.1|346
1697032200000|2023-10-11 13:50:00|13620.9|13618.9|13617.7|13615.7|13624.4|13622.4|13617.7|13615.4|398
1697032500000|2023-10-11 13:55:00|13617.5|13615.5|13616.7|13614.7|13618.7|13615.9|13613|13611|344
1697032800000|2023-10-11 14:00:00|13616.9|13614.9|13618.4|13616.4|13621|13619|13616.8|13614.8|352
1697033100000|2023-10-11 14:05:00|13618.5|13616.5|13617.2|13615.2|13619|13617|13615.1|13613.1|360
1697033400000|2023-10-11 14:10:00|13617.4|13615.4|13624.5|13621|13624.8|13622.1|13617.1|13615.1|304
1697033700000|2023-10-11 14:15:00|13624.2|13620.7|13624.7|13621.2|13625.9|13622.9|13622.7|13619.4|335
1697034000000|2023-10-11 14:20:00|13624.8|13621.3|13618|13616|13625.7|13623|13617|13614.3|329
1697034300000|2023-10-11 14:25:00|13617.9|13615.9|13617.2|13615.2|13620|13617.4|13616.8|13614.8|238
1697034600000|2023-10-11 14:30:00|13617.1|13615.1|13619.3|13617.3|13620.8|13618.8|13616.2|13614.2|252
1697034900000|2023-10-11 14:35:00|13619.4|13617.4|13618.9|13616.9|13623|13620.1|13618.7|13616|297
1697035200000|2023-10-11 14:40:00|13619|13617|13617.3|13613.8|13619|13617|13615.8|13612.6|304
1697035500000|2023-10-11 14:45:00|13617.2|13613.7|13622.8|13620.8|13623.2|13621.2|13617.1|13613.6|297
1697035800000|2023-10-11 14:50:00|13622.9|13620.9|13622.3|13620.3|13625.1|13623.1|13622|13620|243
1697036100000|2023-10-11 14:55:00|13622.2|13620.2|13619.4|13617.4|13622.5|13620.5|13619.2|13617|272
1697036400000|2023-10-11 15:00:00|13619.3|13617.3|13624|13622|13624.9|13622.9|13618.9|13616.9|279
1697036700000|2023-10-11 15:05:00|13623.9|13621.9|13625.1|13621.6|13625.5|13623.2|13621.7|13619.7|314
1697037000000|2023-10-11 15:10:00|13625|13621.5|13625|13623|13627.8|13625.8|13622.8|13620.8|255
1697037300000|2023-10-11 15:15:00|13624.9|13622.9|13631.1|13629.1|13631.8|13629.3|13624.9|13622.8|311
1697037600000|2023-10-11 15:20:00|13631.2|13629.2|13627.8|13625.8|13632.3|13630.3|13627.8|13625.8|240
1697037900000|2023-10-11 15:25:00|13627.9|13625.9|13627|13625|13629.2|13626.4|13626|13624|219
1697038200000|2023-10-11 15:30:00|13626.9|13624.9|13624.8|13622.8|13627|13625|13624|13622|179
1697038500000|2023-10-11 15:35:00|13624.9|13622.9|13626.9|13624.9|13627.2|13625.2|13622.9|13620.9|231
1697038800000|2023-10-11 15:40:00|13627|13625|13630.7|13628.7|13632.7|13630|13626|13624|266
1697039100000|2023-10-11 15:45:00|13630.3|13628.3|13630|13628|13631.6|13629.5|13628.5|13625.7|300
1697039400000|2023-10-11 15:50:00|13629.9|13627.9|13631.5|13629.5|13633.3|13631.3|13629.8|13627.8|247
1697039700000|2023-10-11 15:55:00|13631.4|13629.4|13632|13630|13632.6|13630.6|13629.4|13627.4|225
1697040000000|2023-10-11 16:00:00|13632.1|13630.1|13632.9|13629.4|13634.5|13631.7|13632.1|13629.3|243
1697040300000|2023-10-11 16:05:00|13633|13629.5|13632.4|13628.9|13635|13632.4|13631.1|13628.2|248
1697040600000|2023-10-11 16:10:00|13632.3|13628.8|13633|13629.5|13633.1|13630.4|13631|13628.8|161
1697040900000|2023-10-11 16:15:00|13633.1|13629.6|13633.1|13629.6|13636.1|13633|13632|13629.5|197
1697041200000|2023-10-11 16:20:00|13633|13629.5|13638|13634.5|13638.9|13636|13633|13629.5|222
1697041500000|2023-10-11 16:25:00|13637.9|13634.4|13638.2|13636.2|13641.7|13639|13637.9|13634.4|183
1697041800000|2023-10-11 16:30:00|13638.3|13636.3|13637.8|13635.8|13638.7|13636.7|13635.7|13633.7|189
1697042100000|2023-10-11 16:35:00|13638|13636|13636|13634|13638.7|13636.7|13636|13633.3|107
1697042400000|2023-10-11 16:40:00|13635.9|13633.9|13634.8|13632.8|13635.9|13633.9|13634.7|13632.7|135
1697042700000|2023-10-11 16:45:00|13634.9|13632.9|13637|13633.5|13637|13634.1|13633.8|13631.8|147
1697043000000|2023-10-11 16:50:00|13637.1|13633.6|13637|13635|13639|13635.9|13635.7|13632.2|210
1697043300000|2023-10-11 16:55:00|13637.1|13635.1|13635.8|13633.8|13638.3|13636.3|13635.7|13633.7|117
1697043600000|2023-10-11 17:00:00|13635.9|13633.9|13640.2|13636.7|13640.2|13636.7|13633.9|13631.9|234
1697043900000|2023-10-11 17:05:00|13640.1|13636.6|13639|13637|13642|13638.9|13639|13636.4|149
1697044200000|2023-10-11 17:10:00|13638.9|13636.9|13638.8|13636.8|13641|13638.1|13637.6|13635.4|185
1697044500000|2023-10-11 17:15:00|13638.9|13636.9|13642.3|13638.8|13643.2|13640.5|13638.8|13636.8|208
1697044800000|2023-10-11 17:20:00|13642.4|13638.9|13642.7|13639.2|13643.3|13639.8|13641.8|13638.3|233
1697045100000|2023-10-11 17:25:00|13642.8|13639.3|13643|13639.5|13643.5|13640.3|13641.5|13638|216
1697045400000|2023-10-11 17:30:00|13643.1|13639.6|13649.7|13646.2|13649.8|13646.3|13643|13639.5|260
1697045700000|2023-10-11 17:35:00|13649.6|13646.1|13653.9|13650.4|13653.9|13650.4|13649.6|13646.1|248
1697046000000|2023-10-11 17:40:00|13653.8|13650.3|13650.2|13648.2|13654.2|13651.3|13650.2|13648.2|222
1697046300000|2023-10-11 17:45:00|13651.2|13647.7|13652.9|13650.9|13654.5|13651.2|13650.9|13647.4|208
1697046600000|2023-10-11 17:50:00|13652.8|13650.8|13648.2|13644.7|13653.6|13650.8|13648|13644.5|191
1697046900000|2023-10-11 17:55:00|13648.3|13644.8|13649.9|13636.2|13649.9|13645.2|13646.9|13636.2|408
1697047200000|2023-10-11 18:00:00|13650|13635.5|13646.7|13643.2|13650|13643.7|13638.1|13627.2|339
1697047500000|2023-10-11 18:05:00|13646.9|13643.4|13644.7|13641.2|13647.8|13644.3|13642.7|13639.2|361
1697047800000|2023-10-11 18:10:00|13644.8|13641.3|13646|13642.5|13647.5|13644|13643.4|13639.9|331
1697048100000|2023-10-11 18:15:00|13645.9|13642.4|13644.9|13641.4|13646.6|13643.1|13642.7|13639.2|304
1697048400000|2023-10-11 18:20:00|13645|13641.5|13643.5|13640|13646.1|13642.6|13643|13639.5|261
1697048700000|2023-10-11 18:25:00|13643.6|13640.1|13642.1|13640.1|13644.4|13640.9|13640.6|13637.1|230
1697049000000|2023-10-11 18:30:00|13642.2|13640.2|13640|13638|13642.8|13640.8|13639.8|13637.1|193
1697049300000|2023-10-11 18:35:00|13639.9|13637.9|13638.7|13635.2|13639.9|13637.9|13636.5|13633|208
1697049600000|2023-10-11 18:40:00|13638.6|13635.1|13637.4|13633.9|13639.7|13636.2|13637.1|13633.6|271
1697049900000|2023-10-11 18:45:00|13637.5|13634|13635.9|13632.4|13638.7|13635.2|13634|13631.2|278
1697050200000|2023-10-11 18:50:00|13636|13632.5|13634.2|13630.7|13637.1|13634.4|13633.7|13630.2|199
1697050500000|2023-10-11 18:55:00|13634.1|13630.6|13635.7|13632.2|13637.4|13633.9|13634|13630.5|220
1697050800000|2023-10-11 19:00:00|13635.6|13632.1|13632.9|13629.4|13635.7|13632.2|13632.7|13629.2|169
1697051100000|2023-10-11 19:05:00|13632.8|13629.3|13632.7|13629.2|13633.8|13630.3|13632.2|13628.7|133
1697051400000|2023-10-11 19:10:00|13632.6|13629.1|13633.6|13630.1|13633.8|13630.3|13631.6|13628.1|148
1697051700000|2023-10-11 19:15:00|13633.5|13630|13634|13630.5|13634.7|13631.2|13632.4|13628.9|124
1697052000000|2023-10-11 19:20:00|13633.9|13630.4|13633.6|13630.1|13636|13632.5|13633.6|13630.1|111
1697052300000|2023-10-11 19:25:00|13633.5|13630|13632.7|13629.2|13633.9|13630.4|13632.6|13629.1|122
1697052600000|2023-10-11 19:30:00|13632.8|13629.3|13634.9|13631.4|13635|13631.5|13632.6|13629.1|111
1697052900000|2023-10-11 19:35:00|13635|13631.5|13634|13630.5|13636.1|13632.6|13633.1|13629.6|122
1697053200000|2023-10-11 19:40:00|13634.1|13630.6|13633.7|13630.2|13634.6|13631.1|13632.8|13629.3|127
1697053500000|2023-10-11 19:45:00|13633.8|13630.3|13635.1|13631.6|13635.2|13631.7|13633|13629.5|155
1697053800000|2023-10-11 19:50:00|13635|13631.5|13634.9|13631.4|13635.5|13632|13634.3|13630.8|129
1697054100000|2023-10-11 19:55:00|13634.8|13631.3|13635.4|13631.9|13636.1|13632.6|13634.2|13630.7|116
1697054400000|2023-10-11 20:00:00|13635.5|13632|13633.9|13630.4|13635.6|13632.1|13633.6|13630.1|93
1697054700000|2023-10-11 20:05:00|13634|13630.5|13634|13630.5|13634.6|13631.1|13633.5|13630|136
1697055000000|2023-10-11 20:10:00|13633.9|13630.4|13632.6|13629.1|13634.1|13630.6|13632.6|13629.1|126
1697055300000|2023-10-11 20:15:00|13632.7|13629.2|13632.6|13629.1|13633|13629.5|13632.4|13628.9|89
1697055600000|2023-10-11 20:20:00|13632.5|13629|13632|13628.5|13632.8|13629.3|13632|13628.5|91
1697055900000|2023-10-11 20:25:00|13632.1|13628.6|13631.8|13628.3|13632.3|13628.8|13631.4|13627.9|44
1697056200000|2023-10-11 20:30:00|13631.7|13628.2|13631.7|13628.2|13631.9|13628.4|13631.7|13628.2|35
1697056500000|2023-10-11 20:35:00|13631.6|13628.1|13631.7|13628.2|13631.8|13628.3|13631.5|13628|37
1697056800000|2023-10-11 20:40:00|13631.6|13628.1|13631.7|13628.2|13631.8|13628.3|13631.6|13628.1|50
1697057100000|2023-10-11 20:45:00|13631.4|13627.9|13631.4|13627.9|13631.5|13628|13631.1|13627.6|33
1697057400000|2023-10-11 20:50:00|13631.6|13628.1|13631.3|13627.8|13631.6|13628.1|13631.3|13627.8|20
1697057700000|2023-10-11 20:55:00|13631.4|13627.7|13636.1|13629.5|13636.4|13629.7|13631.3|13627.4|113
1697058000000|2023-10-11 21:00:00|13638.1|13622.1|13633.4|13617.4|13638.4|13622.4|13633.4|13617.4|25
1697058300000|2023-10-11 21:05:00|13633.6|13617.6|13637.3|13621.3|13637.6|13621.6|13633.3|13617.3|16
1697058600000|2023-10-11 21:10:00|13637.4|13621.4|13639.5|13623.5|13640|13624|13637.4|13621.4|30
1697058900000|2023-10-11 21:15:00|13639.3|13623.3|13640|13624|13640|13624|13637.6|13621.6|36
1697059200000|2023-10-11 21:20:00|13640.1|13624.1|13640.6|13624.6|13640.6|13624.6|13640|13624|20
1697059500000|2023-10-11 21:25:00|13640.7|13624.7|13640.3|13624.3|13640.7|13624.7|13639.7|13623.7|24
1697059800000|2023-10-11 21:30:00|13638.8|13622.8|13636.4|13620.4|13639.5|13623.5|13635.7|13619.7|106
1697060100000|2023-10-11 21:35:00|13636|13620|13633.6|13617.6|13636.8|13620.8|13633.6|13617.6|73
1697060400000|2023-10-11 21:40:00|13633.7|13617.7|13634.8|13618.8|13635.2|13619.2|13633.4|13617.4|66
1697060700000|2023-10-11 21:45:00|13634.4|13618.4|13633.1|13617.1|13634.4|13618.4|13631.9|13615.9|74
1697061000000|2023-10-11 21:50:00|13633.2|13617.2|13634.2|13618.2|13634.5|13618.5|13632.3|13616.3|59
1697061300000|2023-10-11 21:55:00|13634.1|13618.1|13633.6|13617.6|13634.5|13618.5|13631.9|13615.9|31
1697061600000|2023-10-11 22:00:00|13632.4|13616.4|13631.8|13620.9|13648.4|13632.4|13627.6|13611.6|300
1697061900000|2023-10-11 22:05:00|13631.7|13620.8|13633.5|13626.1|13636.4|13627|13630.3|13620.8|112
1697062200000|2023-10-11 22:10:00|13633.4|13626.6|13632.2|13627.6|13633.7|13628|13632.2|13625.9|111
1697062500000|2023-10-11 22:15:00|13632|13627.7|13631.1|13627.3|13632.8|13628.7|13631.1|13626.8|161
1697062800000|2023-10-11 22:20:00|13630.8|13627.4|13630.7|13627.2|13631.2|13627.5|13630.5|13626.6|73
1697063100000|2023-10-11 22:25:00|13630.8|13627.3|13629.9|13626.2|13630.9|13627.3|13629.8|13626.1|41
1697063400000|2023-10-11 22:30:00|13629.7|13626.3|13630.8|13627.3|13630.8|13627.3|13629.7|13626.1|58
1697063700000|2023-10-11 22:35:00|13630.7|13627.2|13632|13628.5|13632.1|13628.6|13630.7|13627.2|26
1697064000000|2023-10-11 22:40:00|13631.9|13628.4|13630.7|13627.2|13632.1|13628.6|13630.4|13626.9|35
1697064300000|2023-10-11 22:45:00|13630.6|13627.1|13629.7|13626.2|13630.8|13627.3|13629.5|13626|52
1697064600000|2023-10-11 22:50:00|13629.6|13626.1|13629.9|13626.4|13630|13626.5|13629.5|13626|28
1697064900000|2023-10-11 22:55:00|13629.8|13626.3|13629.9|13626.4|13630|13626.5|13629.5|13626|48
1697065200000|2023-10-11 23:00:00|13629.8|13626.3|13627.9|13624.4|13629.8|13626.3|13627.8|13624.3|40
1697065500000|2023-10-11 23:05:00|13627.8|13624.3|13627.6|13624.1|13628|13624.5|13627.3|13623.8|53
1697065800000|2023-10-11 23:10:00|13627.5|13624|13625.6|13622.1|13627.5|13624|13625.5|13622|62
1697066100000|2023-10-11 23:15:00|13625.5|13622|13625.6|13622.1|13625.7|13622.2|13624.7|13621.2|44
1697066400000|2023-10-11 23:20:00|13625.7|13622.2|13627.2|13623.7|13627.9|13624.4|13625.7|13622.2|70
1697066700000|2023-10-11 23:25:00|13627.1|13623.6|13626.9|13623.4|13627.2|13623.7|13626.1|13622.6|86
1697067000000|2023-10-11 23:30:00|13626.8|13623.3|13626.6|13623.1|13626.8|13623.3|13626.5|13623|41
1697067300000|2023-10-11 23:35:00|13626.7|13623.2|13628.3|13624.8|13628.4|13624.9|13626.5|13623|48
1697067600000|2023-10-11 23:40:00|13628.4|13624.9|13628.7|13625.2|13630.2|13626.7|13628.3|13624.8|89
1697067900000|2023-10-11 23:45:00|13628.8|13625.3|13628.5|13625|13629|13625.5|13628|13624.5|49
1697068200000|2023-10-11 23:50:00|13628.6|13625.1|13628.5|13625|13629|13625.5|13628.4|13624.9|59
1697068500000|2023-10-11 23:55:00|13628.4|13624.9|13628.4|13624.9|13628.8|13625.3|13628.2|13624.7|60
1697068800000|2023-10-12 00:00:00|13628.3|13624.8|13627.4|13623.9|13629.8|13626.3|13626.4|13622.9|221
1697069100000|2023-10-12 00:05:00|13627.3|13623.8|13625.6|13623.6|13629.5|13626.1|13625.3|13623.3|199
1697069400000|2023-10-12 00:10:00|13625.7|13623.7|13630|13628|13631.5|13629|13625.7|13623.7|155
1697069700000|2023-10-12 00:15:00|13630.1|13628.1|13630.4|13628.4|13630.4|13628.4|13628.5|13626.5|122
1697070000000|2023-10-12 00:20:00|13630.5|13628.5|13629.9|13627.9|13632.4|13629.8|13629.8|13626.4|151
1697070300000|2023-10-12 00:25:00|13630|13628|13629.5|13627.5|13630.5|13628.5|13628.6|13626.6|140
1697070600000|2023-10-12 00:30:00|13629.6|13627.6|13632.4|13630.4|13632.4|13630.4|13629.4|13627.4|109
1697070900000|2023-10-12 00:35:00|13632.7|13630.7|13630.7|13628.7|13632.9|13630.9|13630.6|13628.6|146
1697071200000|2023-10-12 00:40:00|13630.6|13628.6|13630|13628|13631.3|13629.3|13629.9|13627.9|121
1697071500000|2023-10-12 00:45:00|13629.9|13627.9|13629.5|13626|13630.3|13628.3|13628.4|13625.5|131
1697071800000|2023-10-12 00:50:00|13629.6|13626.1|13629.4|13627.4|13631.4|13629.4|13629|13625.9|148
1697072100000|2023-10-12 00:55:00|13629.2|13627.2|13628|13626|13630.2|13628.2|13627.7|13625.6|200
1697072400000|2023-10-12 01:00:00|13627.9|13625.9|13626.8|13624.8|13628.2|13626.2|13626|13624|121
1697072700000|2023-10-12 01:05:00|13626.9|13624.9|13627.1|13625.1|13627.7|13625.5|13626.1|13623.9|126
1697073000000|2023-10-12 01:10:00|13627.2|13625.2|13627.3|13623.8|13627.7|13625.2|13626.2|13623.4|140
1697073300000|2023-10-12 01:15:00|13627.2|13623.7|13624.9|13622.9|13627.3|13623.8|13621.8|13618.3|244
1697073600000|2023-10-12 01:20:00|13625|13623|13625.8|13623.8|13626.2|13624.1|13624.3|13622.3|169
1697073900000|2023-10-12 01:25:00|13625.7|13623.7|13624.5|13622.5|13626.4|13624.4|13624.5|13622.5|142
1697074200000|2023-10-12 01:30:00|13624.6|13622.6|13623.7|13621.7|13629|13627|13622.7|13620.7|254
1697074500000|2023-10-12 01:35:00|13623.4|13621.4|13621|13619|13623.5|13621.5|13619.9|13617.9|186
1697074800000|2023-10-12 01:40:00|13620.9|13618.9|13617.1|13615.1|13621.2|13619.2|13617|13615|137
1697075100000|2023-10-12 01:45:00|13617|13615|13619.1|13617.1|13620.1|13618.1|13616.5|13614.5|116
1697075400000|2023-10-12 01:50:00|13619.2|13617.2|13620.4|13618.4|13620.6|13618.6|13619.1|13617.1|52
1697075700000|2023-10-12 01:55:00|13620.5|13618.5|13622|13620|13622.7|13620.7|13619.8|13617.8|148
1697076000000|2023-10-12 02:00:00|13622.1|13620.1|13621.6|13619.6|13622.7|13620.7|13619.5|13617.5|126
1697076300000|2023-10-12 02:05:00|13621.5|13619.5|13622.4|13620.4|13622.7|13620.7|13621.5|13619.5|114
1697076600000|2023-10-12 02:10:00|13621.8|13619.8|13623.5|13621.5|13623.7|13621.7|13620.8|13618.8|125
1697076900000|2023-10-12 02:15:00|13623.6|13621.6|13620.3|13618.3|13623.6|13621.6|13619.9|13617.9|120
1697077200000|2023-10-12 02:20:00|13621.2|13617.7|13626.5|13623|13626.6|13623.1|13620.8|13617.7|186
1697077500000|2023-10-12 02:25:00|13626.4|13622.9|13629.8|13627.8|13630.6|13628.5|13625.7|13622.9|196
1697077800000|2023-10-12 02:30:00|13629.9|13627.9|13626.5|13624.5|13629.9|13627.9|13625.7|13623.1|152
1697078100000|2023-10-12 02:35:00|13626.6|13624.6|13627.4|13625.4|13628.5|13626.5|13626.5|13624.5|132
1697078400000|2023-10-12 02:40:00|13627.5|13625.5|13629.8|13626.3|13630|13626.5|13626.5|13624.1|122
1697078700000|2023-10-12 02:45:00|13629.9|13626.4|13630.5|13628.5|13630.5|13628.5|13628.3|13626.1|134
1697079000000|2023-10-12 02:50:00|13630.4|13628.4|13631.3|13629.3|13632.1|13630.1|13630.3|13628.3|107
1697079300000|2023-10-12 02:55:00|13631.2|13629.2|13631.9|13628.4|13633.7|13630.8|13631.1|13628.4|169
1697079600000|2023-10-12 03:00:00|13632|13628.5|13627.7|13625.7|13632.2|13628.7|13627.7|13625.7|122
1697079900000|2023-10-12 03:05:00|13627.6|13625.6|13628.2|13626.2|13628.5|13626.5|13627.4|13625.4|96
1697080200000|2023-10-12 03:10:00|13628.1|13626.1|13626.7|13624.7|13628.7|13626.7|13626.5|13624.1|131
1697080500000|2023-10-12 03:15:00|13626.6|13624.6|13625.5|13623.5|13626.7|13624.7|13625.4|13622.2|99
1697080800000|2023-10-12 03:20:00|13625.6|13623.6|13623.7|13621.7|13625.7|13623.7|13623.6|13621.6|88
1697081100000|2023-10-12 03:25:00|13623.8|13621.8|13624.6|13622.6|13624.7|13622.7|13622.8|13620.8|103
1697081400000|2023-10-12 03:30:00|13625.3|13623.3|13623.6|13621.6|13626.4|13623.6|13623|13621|133
1697081700000|2023-10-12 03:35:00|13623.7|13621.7|13626.8|13624.8|13626.9|13624.9|13623.5|13620.7|118
1697082000000|2023-10-12 03:40:00|13626.7|13624.7|13626.6|13624.6|13627.1|13625.1|13625.3|13623.3|89
1697082300000|2023-10-12 03:45:00|13626.5|13624.5|13626.5|13624.5|13627|13625|13625.5|13623.5|80
1697082600000|2023-10-12 03:50:00|13626.4|13624.4|13626.1|13622.6|13626.6|13624.5|13624.9|13621.7|139
1697082900000|2023-10-12 03:55:00|13626|13622.5|13625.4|13621.9|13627.3|13624.4|13624.8|13621.9|120
1697083200000|2023-10-12 04:00:00|13625.3|13621.8|13625.1|13623.1|13626.1|13623.3|13625|13621.8|85
1697083500000|2023-10-12 04:05:00|13625.2|13623.2|13622|13620|13625.3|13623.2|13621.5|13619.4|105
1697083800000|2023-10-12 04:10:00|13621.9|13619.9|13622.2|13620.2|13623.5|13621.5|13621.7|13619.3|62
1697084100000|2023-10-12 04:15:00|13622.1|13620.1|13620.8|13618.8|13622.2|13620.2|13620.7|13618.7|71
1697084400000|2023-10-12 04:20:00|13620.9|13618.9|13621.5|13619.5|13621.5|13619.5|13620.5|13618.5|105
1697084700000|2023-10-12 04:25:00|13621.6|13619.6|13622.1|13620.1|13622.6|13620.6|13621.5|13619.5|42
1697085000000|2023-10-12 04:30:00|13622.2|13620.2|13620.5|13618.5|13623.4|13621.4|13620.4|13618.4|117
1697085300000|2023-10-12 04:35:00|13620.4|13618.4|13621|13619|13621|13619|13620.4|13618.4|70
1697085600000|2023-10-12 04:40:00|13621.3|13619.3|13620.7|13618.7|13622|13620|13620.6|13617.9|90
1697085900000|2023-10-12 04:45:00|13620.8|13618.8|13620.6|13617.1|13622.1|13620.1|13618.9|13616|107
1697086200000|2023-10-12 04:50:00|13620.5|13617|13619.5|13616|13620.6|13617.1|13618.7|13615.5|128
1697086500000|2023-10-12 04:55:00|13619.4|13615.9|13619.9|13616.4|13620.3|13617.5|13618.8|13615.3|105
1697086800000|2023-10-12 05:00:00|13620|13616.5|13618.8|13616.8|13620.3|13618|13618.7|13616.4|81
1697087100000|2023-10-12 05:05:00|13618.7|13616.7|13618|13616|13618.8|13616.8|13617.7|13615.7|58
1697087400000|2023-10-12 05:10:00|13618.1|13616.1|13616.4|13614.4|13618.1|13616.1|13616.3|13614.3|72
1697087700000|2023-10-12 05:15:00|13616.3|13614.3|13618|13616|13618.9|13616.9|13616.3|13614.3|98
1697088000000|2023-10-12 05:20:00|13617.9|13615.9|13618.8|13616.8|13620.5|13618.5|13617.9|13615.9|108
1697088300000|2023-10-12 05:25:00|13618.9|13616.9|13618.5|13616.5|13620.7|13618|13618.4|13616.4|125
1697088600000|2023-10-12 05:30:00|13618.6|13616.6|13619.6|13617.6|13620.2|13618.2|13618.6|13616.6|129
1697088900000|2023-10-12 05:35:00|13619.5|13617.5|13618|13616|13619.6|13617.6|13617.2|13615.2|107
1697089200000|2023-10-12 05:40:00|13618.1|13616.1|13617.7|13615.7|13618.7|13616.7|13617.5|13615.5|74
1697089500000|2023-10-12 05:45:00|13617.6|13615.6|13616.2|13614.2|13617.7|13615.7|13615.5|13613.5|91
1697089800000|2023-10-12 05:50:00|13616.1|13614.1|13616.2|13614.2|13616.8|13614.8|13616|13614|80
1697090100000|2023-10-12 05:55:00|13616.1|13614.1|13618.1|13616.1|13619.6|13617.6|13615.7|13613.7|157
1697090400000|2023-10-12 06:00:00|13618|13616|13616.5|13614.5|13619.8|13617.8|13614.9|13612.9|204
1697090700000|2023-10-12 06:05:00|13616.4|13614.4|13617.5|13615.5|13619.6|13617.6|13615.9|13613.9|262
1697091000000|2023-10-12 06:10:00|13617.4|13615.4|13616|13614|13619.5|13617.5|13616|13614|206
1697091300000|2023-10-12 06:15:00|13615.9|13613.9|13616.2|13614.2|13616.9|13614.9|13615.1|13613.1|126
1697091600000|2023-10-12 06:20:00|13616.5|13614.5|13618.9|13616.9|13618.9|13616.9|13616.5|13614.5|176
1697091900000|2023-10-12 06:25:00|13619|13617|13617.4|13615.4|13620.1|13618.1|13616.5|13614.5|185
1697092200000|2023-10-12 06:30:00|13617.3|13615.3|13616.4|13614.4|13617.8|13615.8|13615.2|13613.2|88
1697092500000|2023-10-12 06:35:00|13616.3|13614.3|13608.4|13606.4|13616.4|13614.4|13608.3|13606.3|214
1697092800000|2023-10-12 06:40:00|13608.5|13606.5|13605.8|13603.8|13610.1|13606.6|13605|13602|241
1697093100000|2023-10-12 06:45:00|13605.7|13603.7|13606.9|13604.9|13607.2|13605.2|13605.7|13603.7|178
1697093400000|2023-10-12 06:50:00|13606.8|13604.8|13609.5|13607.5|13609.8|13607.8|13606.8|13604.8|146
1697093700000|2023-10-12 06:55:00|13609.4|13607.4|13610.3|13608.3|13610.6|13608.6|13607.1|13605.1|159
1697094000000|2023-10-12 07:00:00|13610.2|13608.2|13611.9|13609.9|13613.6|13611.6|13610.2|13607.5|223
1697094300000|2023-10-12 07:05:00|13611.8|13609.8|13615.9|13613.9|13616.6|13614|13611.8|13609.8|218
1697094600000|2023-10-12 07:10:00|13616.7|13613.2|13618|13614.5|13618.1|13614.6|13613|13611|206
1697094900000|2023-10-12 07:15:00|13618.1|13614.6|13616.7|13614.7|13620.1|13617.6|13616.5|13614.5|171
1697095200000|2023-10-12 07:20:00|13616.8|13614.8|13616.8|13613.3|13617.1|13615.1|13615.5|13612.9|158
1697095500000|2023-10-12 07:25:00|13616.7|13613.2|13619.9|13617.9|13620.1|13618.1|13616.6|13613.1|169
1697095800000|2023-10-12 07:30:00|13619.8|13617.8|13617.4|13615.4|13620.3|13618.3|13617.3|13615.3|168
1697096100000|2023-10-12 07:35:00|13617.3|13615.3|13618.5|13616.5|13619.7|13617.7|13617.3|13615.3|206
1697096400000|2023-10-12 07:40:00|13618.6|13616.6|13620.2|13618.2|13621|13619|13618.4|13615.9|218
1697096700000|2023-10-12 07:45:00|13620.1|13618.1|13622.1|13620.1|13622.3|13620.3|13619.5|13617.5|181
1697097000000|2023-10-12 07:50:00|13622|13620|13626.4|13624.4|13627.7|13625.7|13621.9|13619.9|188
1697097300000|2023-10-12 07:55:00|13626.5|13624.5|13624.9|13622.9|13626.8|13624.6|13624.4|13621.4|157
1697097600000|2023-10-12 08:00:00|13624.8|13622.8|13621.5|13619.5|13624.9|13622.9|13620.5|13618.5|181
1697097900000|2023-10-12 08:05:00|13621.6|13619.6|13622|13620|13623.4|13621.4|13621.5|13618.9|178
1697098200000|2023-10-12 08:10:00|13622.1|13620.1|13622.2|13620.2|13624.7|13621.9|13622|13619.2|139
1697098500000|2023-10-12 08:15:00|13622|13620|13619.4|13617.4|13622.9|13620.5|13619.1|13617|222
1697098800000|2023-10-12 08:20:00|13619.3|13617.3|13618|13616|13619.3|13617.3|13617.1|13615.1|175
1697099100000|2023-10-12 08:25:00|13617.9|13615.9|13618.9|13615.4|13618.9|13616.5|13617.2|13615.1|153
1697099400000|2023-10-12 08:30:00|13619.3|13615.8|13621.5|13618|13622.4|13618.9|13618|13614.5|165
1697099700000|2023-10-12 08:35:00|13621.4|13617.9|13620.1|13618.1|13621.5|13618.6|13619.9|13617.2|108
1697100000000|2023-10-12 08:40:00|13620.4|13618.4|13620|13618|13620.9|13618.9|13619.7|13617.7|118
1697100300000|2023-10-12 08:45:00|13620.1|13618.1|13620.8|13618.8|13620.8|13618.8|13619.4|13617.4|129
1697100600000|2023-10-12 08:50:00|13620.7|13618.7|13622.5|13620.5|13625.5|13622|13620.7|13618.7|198
1697100900000|2023-10-12 08:55:00|13622.7|13620.7|13624.2|13620.7|13625.6|13622.8|13622.4|13619.9|174
1697101200000|2023-10-12 09:00:00|13624.1|13620.6|13625.1|13623.1|13625.6|13623.1|13623.1|13620.2|176
1697101500000|2023-10-12 09:05:00|13625|13623|13625.7|13622.2|13626.4|13623.5|13624.1|13621.9|123
1697101800000|2023-10-12 09:10:00|13625.8|13622.3|13624.5|13622.5|13627.3|13623.8|13624.5|13621.5|163
1697102100000|2023-10-12 09:15:00|13624.4|13622.4|13625.6|13623.6|13627.9|13624.9|13624.4|13622.4|181
1697102400000|2023-10-12 09:20:00|13625.5|13623.5|13626.7|13624.7|13627.7|13625.7|13624.7|13621.7|189
1697102700000|2023-10-12 09:25:00|13626.6|13624.6|13626.1|13624.1|13626.8|13624.8|13625.8|13623.8|74
1697103000000|2023-10-12 09:30:00|13626|13624|13625|13623|13626.8|13624.8|13624.7|13622.2|147
1697103300000|2023-10-12 09:35:00|13624.9|13622.9|13626|13622.5|13626.1|13623.5|13624.3|13622.3|157
1697103600000|2023-10-12 09:40:00|13626.1|13622.6|13627.3|13623.8|13628.1|13624.6|13625.9|13622.5|158
1697103900000|2023-10-12 09:45:00|13627.4|13623.9|13626.6|13624.6|13627.4|13625.3|13625.9|13623.7|108
1697104200000|2023-10-12 09:50:00|13626.5|13624.5|13627|13625|13627.7|13625.7|13626.4|13624.4|105
1697104500000|2023-10-12 09:55:00|13627.1|13625.1|13627.9|13625.9|13630.1|13627.4|13626.9|13624.9|129
1697104800000|2023-10-12 10:00:00|13628.3|13626.3|13626.9|13624.9|13629.6|13627.6|13626.9|13624.9|103
1697105100000|2023-10-12 10:05:00|13627|13625|13627.1|13625.1|13628.1|13626.1|13626.7|13624.7|102
1697105400000|2023-10-12 10:10:00|13627|13625|13625.5|13623.5|13627.4|13625.4|13625.3|13623.3|172
1697105700000|2023-10-12 10:15:00|13625.6|13623.6|13624.3|13622.3|13625.6|13623.6|13623.1|13621.1|141
1697106000000|2023-10-12 10:20:00|13624.2|13622.2|13623.6|13621.6|13624.6|13622.6|13623.4|13621.4|90
1697106300000|2023-10-12 10:25:00|13623.7|13621.7|13625.5|13623.5|13625.5|13623.5|13623.7|13621.7|83
1697106600000|2023-10-12 10:30:00|13625.4|13623.4|13623.8|13621.8|13625.5|13623.5|13623.8|13621.8|105
1697106900000|2023-10-12 10:35:00|13623.9|13621.9|13624.7|13622.7|13625|13623|13622.9|13620.9|86
1697107200000|2023-10-12 10:40:00|13624.6|13622.6|13624.8|13622.8|13625.9|13623.9|13624.3|13622.3|81
1697107500000|2023-10-12 10:45:00|13624.7|13622.7|13624.3|13622.3|13625.4|13623.4|13623.7|13621.7|80
1697107800000|2023-10-12 10:50:00|13624.2|13622.2|13624.3|13620.8|13624.6|13622.3|13623.2|13620.5|105
1697108100000|2023-10-12 10:55:00|13624.4|13620.9|13625|13621.5|13625|13621.5|13622.3|13618.8|167
1697108400000|2023-10-12 11:00:00|13625.1|13621.6|13625.9|13622.4|13626.7|13623.2|13624.7|13621.2|140
1697108700000|2023-10-12 11:05:00|13626|13622.5|13629.3|13625.8|13630.5|13627|13625.9|13622.4|127
1697109000000|2023-10-12 11:10:00|13629.4|13625.9|13629.1|13625.6|13629.4|13625.9|13626.9|13623.4|100
1697109300000|2023-10-12 11:15:00|13629.2|13625.7|13628.1|13624.6|13629.2|13625.7|13626.5|13624.1|104
1697109600000|2023-10-12 11:20:00|13628.2|13624.7|13625.8|13623.8|13628.2|13625.6|13625.8|13623.8|72
1697109900000|2023-10-12 11:25:00|13625.9|13623.9|13626.8|13623.3|13627.5|13624.2|13625.7|13622.2|149
1697110200000|2023-10-12 11:30:00|13626.7|13623.2|13628.3|13624.8|13628.4|13624.9|13625.3|13622.7|86
1697110500000|2023-10-12 11:35:00|13628.2|13624.7|13630.1|13626.6|13631.3|13627.8|13627.7|13624.2|112
1697110800000|2023-10-12 11:40:00|13629.4|13627.4|13628.3|13624.8|13629.4|13627.4|13626.1|13623.4|135
1697111100000|2023-10-12 11:45:00|13628.2|13624.7|13625.9|13622.4|13628.6|13625.1|13624.9|13621.4|158
1697111400000|2023-10-12 11:50:00|13626|13622.5|13628.2|13624.7|13628.2|13624.7|13624.5|13621.5|174
1697111700000|2023-10-12 11:55:00|13628.6|13625.1|13627.2|13623.7|13628.7|13625.2|13625.5|13623.5|145
1697112000000|2023-10-12 12:00:00|13626.4|13624.4|13628.4|13626.4|13630.7|13628.7|13626.1|13624.1|198
1697112300000|2023-10-12 12:05:00|13628.3|13626.3|13627.8|13625.8|13629.6|13627.6|13627.1|13625.1|217
1697112600000|2023-10-12 12:10:00|13627.7|13625.7|13628|13626|13630.1|13628.1|13626.3|13624.3|224
1697112900000|2023-10-12 12:15:00|13628.1|13626.1|13626.2|13624.2|13628.6|13626.6|13626.1|13624.1|195
1697113200000|2023-10-12 12:20:00|13626.3|13624.3|13626.6|13624.6|13629.8|13627|13625.7|13623|348
1697113500000|2023-10-12 12:25:00|13626.7|13624.7|13634.5|13618.5|13635.1|13625.5|13624.6|13617.3|395
1697113800000|2023-10-12 12:30:00|13634.9|13618.9|13644.2|13640.7|13650|13646.5|13632.6|13616.6|748
1697114100000|2023-10-12 12:35:00|13644.3|13640.8|13651.4|13647.9|13652.4|13648.9|13643.9|13640.4|622
1697114400000|2023-10-12 12:40:00|13651.5|13648|13647.5|13644|13658.8|13655.3|13647.5|13644|483
1697114700000|2023-10-12 12:45:00|13647|13643.5|13642.1|13638.6|13648.4|13644.9|13640.7|13637.4|436
1697115000000|2023-10-12 12:50:00|13642|13638.5|13646.9|13644.9|13648.9|13646.9|13639.7|13637.6|427
1697115300000|2023-10-12 12:55:00|13646.8|13644.8|13650.1|13646.6|13650.3|13646.8|13644.8|13642.8|339
1697115600000|2023-10-12 13:00:00|13650.2|13646.7|13648.7|13645.2|13653.6|13650.4|13648|13645.2|445
1697115900000|2023-10-12 13:05:00|13648.5|13645|13654|13652|13655.5|13653.5|13648|13644.5|471
1697116200000|2023-10-12 13:10:00|13654.1|13652.1|13658.1|13656.1|13660.6|13657.7|13652.3|13650.3|409
1697116500000|2023-10-12 13:15:00|13658.2|13656.2|13659.3|13657.3|13660.9|13658.3|13655.6|13653|442
1697116800000|2023-10-12 13:20:00|13659.4|13657.4|13657.9|13655.9|13662.7|13660.7|13657.9|13655.9|331
1697117100000|2023-10-12 13:25:00|13657.8|13655.8|13659|13655.5|13662|13659.6|13657.2|13655.2|310
1697117400000|2023-10-12 13:30:00|13658.4|13656.4|13666.5|13664.5|13666.5|13664.5|13657.3|13654.2|361
1697117700000|2023-10-12 13:35:00|13666.4|13664.4|13663.1|13661.1|13666.4|13664.4|13659.7|13656.2|408
1697118000000|2023-10-12 13:40:00|13663|13661|13671.8|13668.3|13671.8|13668.9|13663|13661|406
1697118300000|2023-10-12 13:45:00|13671.7|13668.2|13672.1|13670.1|13673.9|13671.6|13668.9|13666.4|377
1697118600000|2023-10-12 13:50:00|13672.2|13670.2|13673.4|13671.4|13673.4|13671.4|13667.5|13664.8|297
1697118900000|2023-10-12 13:55:00|13673.8|13671.8|13675.8|13672.3|13677.1|13675|13673.6|13670.5|300
1697119200000|2023-10-12 14:00:00|13676.2|13672.7|13676.1|13674.1|13681.5|13678|13675.4|13672.2|387
1697119500000|2023-10-12 14:05:00|13676|13674|13670.3|13668.3|13676.2|13674.2|13669|13665.8|283
1697119800000|2023-10-12 14:10:00|13670.5|13668.5|13668.8|13665.3|13671.6|13669.4|13668.1|13665.2|306
1697120100000|2023-10-12 14:15:00|13668.9|13665.4|13670.9|13668.9|13671.3|13669.3|13667.5|13665.3|310
1697120400000|2023-10-12 14:20:00|13671|13669|13673.3|13669.8|13673.4|13670.6|13669.6|13667.6|230
1697120700000|2023-10-12 14:25:00|13673.4|13669.9|13677.4|13675.4|13679.6|13676.1|13673.2|13669.9|309
1697121000000|2023-10-12 14:30:00|13677.3|13675.3|13682.3|13678.8|13684.3|13681.2|13676.9|13674.4|305
1697121300000|2023-10-12 14:35:00|13682.2|13678.7|13679.4|13677.4|13683.3|13679.8|13677|13675|313
1697121600000|2023-10-12 14:40:00|13679.3|13677.3|13684.9|13682.9|13685|13683|13676.5|13674.5|316
1697121900000|2023-10-12 14:45:00|13685|13683|13684.4|13680.9|13685.9|13683.6|13679.4|13676.7|369
1697122200000|2023-10-12 14:50:00|13684.3|13680.8|13684.4|13682.4|13686.4|13683.2|13681.1|13679.1|311
1697122500000|2023-10-12 14:55:00|13684.5|13682.5|13683.6|13680.1|13685|13683|13682.5|13679.6|198
1697122800000|2023-10-12 15:00:00|13683.7|13680.2|13686.9|13683.4|13687.5|13684.4|13681.4|13679.4|288
1697123100000|2023-10-12 15:05:00|13687|13683.5|13686.6|13683.1|13690.6|13687.1|13685.8|13682.3|297
1697123400000|2023-10-12 15:10:00|13686.7|13683.2|13684.3|13680.8|13687.4|13684.8|13681.4|13679.4|247
1697123700000|2023-10-12 15:15:00|13684.4|13680.9|13684.2|13682.2|13686.1|13684.1|13683.6|13680.6|267
1697124000000|2023-10-12 15:20:00|13684.3|13682.3|13688.1|13686.1|13688.8|13686.8|13684.3|13682.3|216
1697124300000|2023-10-12 15:25:00|13688|13686|13689.8|13687.8|13692.1|13688.6|13688|13685|259
1697124600000|2023-10-12 15:30:00|13689.9|13687.9|13688.8|13685.3|13692.5|13690.2|13688.6|13685.1|285
1697124900000|2023-10-12 15:35:00|13688.7|13685.2|13684.9|13682.9|13689|13686.3|13684.3|13682.3|252
1697125200000|2023-10-12 15:40:00|13685|13683|13686.6|13683.1|13688.6|13686.2|13684.5|13682.4|147
1697125500000|2023-10-12 15:45:00|13686.7|13683.2|13691.4|13687.9|13691.4|13688.1|13684.6|13682.6|228
1697125800000|2023-10-12 15:50:00|13691.7|13688.2|13686|13684|13692.1|13690.1|13685.7|13683.7|199
1697126100000|2023-10-12 15:55:00|13686.1|13684.1|13685.9|13683.9|13688.3|13686.3|13685.8|13683.8|207
1697126400000|2023-10-12 16:00:00|13686|13684|13684.5|13682.5|13686|13684|13681.8|13679.8|186
1697126700000|2023-10-12 16:05:00|13684.4|13682.4|13682.6|13679.1|13684.7|13682.7|13682|13678.5|230
1697127000000|2023-10-12 16:10:00|13682.5|13679|13684.5|13681|13684.6|13681.1|13681.1|13677.6|187
1697127300000|2023-10-12 16:15:00|13684.4|13680.9|13680.2|13676.7|13684.4|13680.9|13680.1|13676.6|159
1697127600000|2023-10-12 16:20:00|13680.3|13676.8|13683.6|13680.1|13684.3|13680.8|13680.3|13676.8|216
1697127900000|2023-10-12 16:25:00|13683.7|13680.2|13685.6|13682.1|13685.9|13682.4|13683.5|13680|149
1697128200000|2023-10-12 16:30:00|13685.7|13682.2|13686.6|13683.1|13686.8|13683.3|13684.8|13681.3|133
1697128500000|2023-10-12 16:35:00|13686.7|13683.2|13684.5|13682.5|13687|13684.2|13684.5|13681.4|184
1697128800000|2023-10-12 16:40:00|13684.6|13682.6|13685.8|13682.3|13686.1|13683.3|13683.2|13680.4|141
1697129100000|2023-10-12 16:45:00|13685.9|13682.4|13688.9|13685.4|13689.3|13686.3|13685.9|13682.4|177
1697129400000|2023-10-12 16:50:00|13688.8|13685.3|13688.6|13686.6|13691.2|13687.7|13688.5|13685|209
1697129700000|2023-10-12 16:55:00|13688.5|13686.5|13688.9|13686.9|13691.3|13688.9|13688|13686|220
1697130000000|2023-10-12 17:00:00|13689|13687|13693.1|13689.6|13695|13691.5|13688.5|13685.8|265
1697130300000|2023-10-12 17:05:00|13693.2|13689.7|13698.4|13694.9|13698.9|13695.4|13692.3|13688.8|296
1697130600000|2023-10-12 17:10:00|13698.7|13695.2|13697.7|13694.2|13700.1|13696.6|13694.2|13692.2|331
1697130900000|2023-10-12 17:15:00|13697.8|13694.3|13697.9|13694.4|13701.1|13697.6|13697.3|13693.8|321
1697131200000|2023-10-12 17:20:00|13698|13694.5|13696.2|13692.7|13698.2|13694.7|13694.6|13691.1|331
1697131500000|2023-10-12 17:25:00|13696.1|13692.6|13698.7|13695.2|13699|13695.5|13695.8|13692.3|312
1697131800000|2023-10-12 17:30:00|13698.5|13695|13700.7|13697.2|13700.7|13697.2|13696|13692.5|309
1697132100000|2023-10-12 17:35:00|13700.6|13697.1|13702.9|13699.4|13703.1|13699.6|13699|13696.2|256
1697132400000|2023-10-12 17:40:00|13702.7|13699.2|13702.6|13699.1|13703|13699.5|13700.5|13697|277
1697132700000|2023-10-12 17:45:00|13702.7|13699.2|13701.9|13698.4|13702.7|13699.2|13700.6|13697.1|263
1697133000000|2023-10-12 17:50:00|13702|13698.5|13704|13700.5|13704.2|13700.7|13701.9|13698.4|181
1697133300000|2023-10-12 17:55:00|13703.9|13700.4|13704.8|13701.3|13704.9|13702.1|13701.9|13698.5|175
1697133600000|2023-10-12 18:00:00|13704.7|13701.2|13708.1|13704.6|13708.2|13704.7|13703.3|13700.5|264
1697133900000|2023-10-12 18:05:00|13708|13704.5|13708.9|13705.4|13709.1|13705.6|13706.8|13703.3|243
1697134200000|2023-10-12 18:10:00|13709|13705.5|13707.7|13704.2|13710.5|13707|13707.6|13704.1|208
1697134500000|2023-10-12 18:15:00|13707.6|13704.1|13706.2|13704.2|13708.9|13706|13706.2|13703.4|100
1697134800000|2023-10-12 18:20:00|13706.3|13704.3|13701.5|13698|13706.5|13704.4|13700.9|13697.4|174
1697135100000|2023-10-12 18:25:00|13701.6|13698.1|13699.7|13696.2|13701.9|13698.4|13699.2|13695.7|213
1697135400000|2023-10-12 18:30:00|13699.8|13696.3|13698.7|13695.2|13700.7|13697.2|13698.5|13695|190
1697135700000|2023-10-12 18:35:00|13698.8|13695.3|13701.6|13698.1|13702.5|13699|13698.6|13695.1|149
1697136000000|2023-10-12 18:40:00|13701.5|13698|13701.2|13697.7|13703.6|13700.1|13700.7|13697.3|152
1697136300000|2023-10-12 18:45:00|13701.3|13697.8|13699.7|13696.2|13702.7|13699.2|13699.5|13696|236
1697136600000|2023-10-12 18:50:00|13699.8|13696.3|13703.6|13700.1|13703.7|13700.2|13699.2|13695.7|174
1697136900000|2023-10-12 18:55:00|13703.7|13700.2|13704.8|13702.8|13705|13703|13703.6|13700.1|136
1697137200000|2023-10-12 19:00:00|13705.5|13702|13703|13699.5|13705.8|13702.3|13702.9|13699.4|144
1697137500000|2023-10-12 19:05:00|13702.9|13699.4|13702.5|13699|13704.6|13701.1|13701.8|13698.3|169
1697137800000|2023-10-12 19:10:00|13702.6|13699.1|13703.4|13699.9|13704.4|13700.9|13702.6|13699.1|139
1697138100000|2023-10-12 19:15:00|13703.5|13700|13701.5|13698|13704|13700.5|13701.5|13698|136
1697138400000|2023-10-12 19:20:00|13701.4|13697.9|13702.2|13698.7|13702.6|13699.1|13700.9|13697.4|95
1697138700000|2023-10-12 19:25:00|13702.3|13698.8|13702|13698.5|13703.1|13699.6|13701.7|13698.2|103
1697139000000|2023-10-12 19:30:00|13702.1|13698.6|13701.5|13698|13702.1|13698.6|13699.5|13696|115
1697139300000|2023-10-12 19:35:00|13701.6|13698.1|13701.6|13698.1|13702.7|13699.2|13700.4|13696.9|92
1697139600000|2023-10-12 19:40:00|13701.5|13698|13702.6|13699.1|13702.7|13699.2|13701.5|13698|75
1697139900000|2023-10-12 19:45:00|13702.7|13699.2|13702.6|13699.1|13703.8|13700.3|13702.4|13698.9|128
1697140200000|2023-10-12 19:50:00|13702.5|13699|13701.8|13699.8|13702.7|13699.9|13700.8|13697.3|136
1697140500000|2023-10-12 19:55:00|13701.9|13699.9|13703.8|13700.3|13704.1|13700.6|13701.8|13698.9|131
1697140800000|2023-10-12 20:00:00|13703.5|13700|13703.6|13700.1|13703.7|13700.2|13702.5|13699|92
1697141100000|2023-10-12 20:05:00|13703.5|13700|13703.7|13700.2|13704.1|13700.6|13703.4|13699.9|78
1697141400000|2023-10-12 20:10:00|13703.6|13700.1|13703.8|13700.3|13703.8|13700.3|13703|13699.5|59
1697141700000|2023-10-12 20:15:00|13703.7|13700.2|13704|13700.5|13704.2|13700.7|13703.7|13700.2|53
1697142000000|2023-10-12 20:20:00|13703.9|13700.4|13704.3|13700.8|13704.3|13700.8|13703.7|13700.2|54
1697142300000|2023-10-12 20:25:00|13704.2|13700.7|13703.1|13699.6|13704.6|13701.1|13703|13699.5|65
1697142600000|2023-10-12 20:30:00|13703.2|13699.7|13703|13699.5|13703.3|13699.8|13702.9|13699.4|51
1697142900000|2023-10-12 20:35:00|13703.1|13699.6|13702.9|13699.4|13703.1|13699.6|13702.6|13699.1|24
1697143200000|2023-10-12 20:40:00|13702.7|13699.2|13703|13699.5|13703.2|13699.7|13702.4|13698.9|38
1697143500000|2023-10-12 20:45:00|13703.1|13699.6|13702.9|13699.4|13703.4|13699.9|13702.9|13699.4|30
1697143800000|2023-10-12 20:50:00|13703|13699.5|13703.3|13699.8|13703.3|13699.8|13702.8|13699.3|38
1697144100000|2023-10-12 20:55:00|13703.4|13699.9|13704.7|13698.1|13704.8|13700|13703.2|13697.3|74
1697144400000|2023-10-12 21:00:00|13704|13688|13701.8|13685.8|13706.6|13690.6|13701.8|13685.8|36
1697144700000|2023-10-12 21:05:00|13701.9|13685.9|13701.2|13685.2|13702.3|13686.3|13701.1|13685.1|22
1697145000000|2023-10-12 21:10:00|13701.5|13685.5|13702.5|13686.5|13702.6|13686.6|13701.5|13685.5|22
1697145300000|2023-10-12 21:15:00|13702.3|13686.3|13702.4|13686.4|13703.9|13687.9|13701|13685|55
1697145600000|2023-10-12 21:20:00|13702.9|13686.9|13702.8|13686.8|13703.1|13687.1|13702.3|13686.3|15
1697145900000|2023-10-12 21:25:00|13702.5|13686.5|13704.4|13688.4|13704.4|13688.4|13700.9|13684.9|12
1697146200000|2023-10-12 21:30:00|13704.9|13688.9|13702|13686|13705.7|13689.7|13701.7|13685.7|149
1697146500000|2023-10-12 21:35:00|13702.1|13686.1|13703.9|13687.9|13704.2|13688.2|13701.7|13685.7|154
1697146800000|2023-10-12 21:40:00|13703.4|13687.4|13703.2|13687.2|13704|13688.2|13702.3|13686.3|111
1697147100000|2023-10-12 21:45:00|13702.9|13686.9|13702.4|13686.4|13704.4|13688.4|13700.1|13684.1|451
1697147400000|2023-10-12 21:50:00|13702.3|13686.3|13702|13686|13704.4|13688.4|13697.8|13681.8|560
1697147700000|2023-10-12 21:55:00|13701.9|13685.9|13700.9|13684.9|13703.8|13687.8|13699.2|13683.2|391
1697148000000|2023-10-12 22:00:00|13700.8|13684.8|13698.6|13693.1|13704.5|13693.3|13698.6|13683.2|269
1697148300000|2023-10-12 22:05:00|13699.3|13692.6|13698.9|13693.6|13699.9|13693.6|13698.1|13692.3|39
1697148600000|2023-10-12 22:10:00|13699.2|13693.2|13697.6|13693.9|13701.5|13695.6|13696.6|13691.3|181
1697148900000|2023-10-12 22:15:00|13697.5|13694|13699.1|13695|13699.6|13695.6|13696.9|13693.4|75
1697149200000|2023-10-12 22:20:00|13699.5|13694.6|13696.7|13692.8|13699.8|13695.9|13695.7|13691.7|165
1697149500000|2023-10-12 22:25:00|13696.8|13692.9|13696.7|13693.2|13696.9|13693.4|13696.6|13692.9|34
1697149800000|2023-10-12 22:30:00|13696.8|13693.3|13698.8|13695.3|13699.4|13695.8|13696.7|13693.2|98
1697150100000|2023-10-12 22:35:00|13698.9|13695.4|13696.3|13692.8|13699.1|13695.6|13696.3|13692.8|84
1697150400000|2023-10-12 22:40:00|13696.2|13692.7|13697.3|13693.8|13697.5|13694|13696.2|13692.7|59
1697150700000|2023-10-12 22:45:00|13697.4|13693.9|13699.6|13696.1|13700.1|13696.3|13697.3|13693.8|57
1697151000000|2023-10-12 22:50:00|13699.4|13695.9|13699.5|13696|13699.8|13696.3|13699.2|13695.7|70
1697151300000|2023-10-12 22:55:00|13699.6|13695.9|13698.4|13694.9|13699.8|13696.3|13698.2|13694.7|42
1697151600000|2023-10-12 23:00:00|13698.3|13694.8|13698.2|13694.7|13698.3|13694.8|13698.1|13694.6|63
1697151900000|2023-10-12 23:05:00|13698.1|13694.6|13697.8|13694.3|13698.5|13695|13697.7|13694.2|46
1697152200000|2023-10-12 23:10:00|13697.7|13694.2|13697.4|13693.9|13697.8|13694.3|13697.3|13693.8|69
1697152500000|2023-10-12 23:15:00|13697.3|13693.8|13696.1|13692.6|13697.5|13694|13695.7|13692.2|93
1697152800000|2023-10-12 23:20:00|13696.2|13692.7|13696.2|13692.7|13696.4|13692.9|13695.9|13692.4|76
1697153100000|2023-10-12 23:25:00|13695.9|13692.4|13695.4|13691.9|13696.1|13692.6|13695.3|13691.8|50
1697153400000|2023-10-12 23:30:00|13694.6|13691.1|13695.7|13692.2|13695.9|13692.4|13694.3|13690.8|62
1697153700000|2023-10-12 23:35:00|13695.6|13692.1|13696|13692.5|13696.7|13693.2|13695.6|13692.1|81
1697154000000|2023-10-12 23:40:00|13696.1|13692.6|13695.7|13692.2|13696.1|13692.6|13695.3|13691.8|82
1697154300000|2023-10-12 23:45:00|13695.6|13692.1|13695.4|13691.9|13696.5|13693|13693.9|13690.4|78
1697154600000|2023-10-12 23:50:00|13695.3|13691.8|13695.3|13691.8|13695.5|13692|13693.5|13690|95
1697154900000|2023-10-12 23:55:00|13695.4|13691.9|13704.9|13688.9|13705.3|13696.4|13695.4|13685.8|221
1697155200000|2023-10-13 00:00:00|13705.2|13689.2|13692.7|13689.2|13705.4|13692.7|13690.9|13676.6|319
1697155500000|2023-10-13 00:05:00|13692.6|13689.1|13691.7|13688.2|13692.7|13689.2|13688.4|13684.9|193
1697155800000|2023-10-13 00:10:00|13691.6|13688.1|13691|13687.5|13693.2|13689.7|13690.8|13687.3|130
1697156100000|2023-10-13 00:15:00|13691.1|13687.6|13689.5|13686|13691.1|13688|13689.3|13685.8|152
1697156400000|2023-10-13 00:20:00|13689.6|13686.1|13690.6|13687.1|13690.8|13687.3|13688.1|13684.6|135
1697156700000|2023-10-13 00:25:00|13690.5|13687|13690|13688|13690.9|13688.6|13688.9|13686.9|96
1697157000000|2023-10-13 00:30:00|13689.9|13687.9|13688.4|13686.4|13690.3|13688.3|13687.6|13685|133
1697157300000|2023-10-13 00:35:00|13688.3|13686.3|13690.7|13687.2|13691.8|13689.6|13688.2|13685|177
1697157600000|2023-10-13 00:40:00|13690.4|13686.9|13693|13689.5|13693.2|13689.7|13690.1|13686.7|124
1697157900000|2023-10-13 00:45:00|13692.1|13690.1|13688.6|13686.6|13692.2|13690.2|13688.6|13686.2|177
1697158200000|2023-10-13 00:50:00|13688.5|13686.5|13682.2|13680.2|13688.7|13686.7|13682.2|13680.2|163
1697158500000|2023-10-13 00:55:00|13681.9|13679.9|13681.7|13679.7|13685.8|13682.3|13681.4|13677.9|202
1697158800000|2023-10-13 01:00:00|13681.8|13679.8|13687|13683.5|13687.1|13683.6|13681.2|13678.7|167
1697159100000|2023-10-13 01:05:00|13687.1|13683.6|13686.8|13683.3|13687.2|13683.7|13686.2|13682.7|115
1697159400000|2023-10-13 01:10:00|13686.7|13683.2|13689.8|13686.3|13690.1|13687.1|13686.3|13682.8|126
1697159700000|2023-10-13 01:15:00|13689.7|13686.2|13685.5|13683.5|13689.8|13686.3|13685.3|13683.3|152
1697160000000|2023-10-13 01:20:00|13685.4|13683.4|13688.4|13686.4|13688.4|13686.4|13684.4|13682.4|158
1697160300000|2023-10-13 01:25:00|13688.3|13686.3|13687.9|13685.9|13689|13687|13687.6|13685.6|97
1697160600000|2023-10-13 01:30:00|13687.8|13685.8|13689.7|13686.2|13692.1|13689.6|13687.5|13684.8|185
1697160900000|2023-10-13 01:35:00|13689.8|13686.3|13695.6|13692.1|13695.6|13692.1|13689.7|13686.2|170
1697161200000|2023-10-13 01:40:00|13695.7|13692.2|13693.3|13689.8|13695.7|13692.2|13692.9|13689.6|189
1697161500000|2023-10-13 01:45:00|13693.2|13689.7|13692.9|13689.4|13695.2|13691.8|13692|13689.3|181
1697161800000|2023-10-13 01:50:00|13693|13689.5|13693.5|13690|13693.6|13690.5|13692|13688.5|149
1697162100000|2023-10-13 01:55:00|13693.4|13689.9|13691.6|13689.6|13693.5|13690.5|13691|13688.2|161
1697162400000|2023-10-13 02:00:00|13691.7|13689.7|13692.9|13690.9|13694.1|13692.1|13691|13689|170
1697162700000|2023-10-13 02:05:00|13692.8|13690.8|13689.2|13687.2|13692.8|13690.8|13686.6|13684.6|257
1697163000000|2023-10-13 02:10:00|13689.1|13687.1|13690.6|13688.6|13691.5|13689.5|13688.7|13686.7|145
1697163300000|2023-10-13 02:15:00|13690.7|13688.7|13687.9|13685.9|13690.7|13688.7|13686.4|13684.4|162
1697163600000|2023-10-13 02:20:00|13688|13686|13688.5|13686.5|13688.7|13686.7|13687.8|13685.8|84
1697163900000|2023-10-13 02:25:00|13688.6|13686.6|13687.3|13685.3|13688.7|13686.7|13686.5|13684.5|134
1697164200000|2023-10-13 02:30:00|13687.2|13685.2|13687.1|13685.1|13687.4|13685.4|13686.5|13684.5|68
1697164500000|2023-10-13 02:35:00|13687.2|13685.2|13687.8|13685.8|13688.4|13686.4|13687.1|13685.1|113
1697164800000|2023-10-13 02:40:00|13688.1|13686.1|13687.3|13685.3|13689.4|13687.4|13687.3|13685.3|109
1697165100000|2023-10-13 02:45:00|13687.4|13685.4|13686.5|13684.5|13687.4|13685.4|13685.4|13683.4|96
1697165400000|2023-10-13 02:50:00|13686.6|13684.6|13686.7|13684.7|13687.7|13685.7|13686.4|13684.4|127
1697165700000|2023-10-13 02:55:00|13686.6|13684.6|13686|13684|13687.7|13685.2|13685.4|13682.4|153
1697166000000|2023-10-13 03:00:00|13685.9|13683.9|13684.5|13682.5|13686|13684|13684.4|13682.4|128
1697166300000|2023-10-13 03:05:00|13684.6|13682.6|13685.9|13683.9|13686.4|13684.4|13684.5|13682.5|118
1697166600000|2023-10-13 03:10:00|13686|13684|13688.3|13686.3|13688.8|13686.8|13686|13684|128
1697166900000|2023-10-13 03:15:00|13688.2|13686.2|13688.3|13686.3|13688.8|13686.8|13687.1|13685.1|106
1697167200000|2023-10-13 03:20:00|13688.4|13686.4|13688.4|13686.4|13688.7|13686.7|13688|13686|78
1697167500000|2023-10-13 03:25:00|13688.3|13686.3|13690|13688|13690.3|13688.1|13688.3|13686.3|145
1697167800000|2023-10-13 03:30:00|13690.1|13688.1|13691.8|13688.3|13692.3|13688.8|13689.8|13687.4|140
1697168100000|2023-10-13 03:35:00|13691.9|13688.4|13692|13688.5|13692.1|13689.3|13690.2|13686.7|168
1697168400000|2023-10-13 03:40:00|13692.1|13688.6|13690.6|13688.6|13692.6|13689.7|13690.6|13688.5|62
1697168700000|2023-10-13 03:45:00|13690.5|13688.5|13692.5|13690.5|13692.8|13690.8|13690.3|13687.8|107
1697169000000|2023-10-13 03:50:00|13692.6|13690.6|13692|13690|13692.6|13690.6|13690.9|13687.9|129
1697169300000|2023-10-13 03:55:00|13691.9|13689.9|13693|13689.5|13693.4|13690|13691.4|13688.5|103
1697169600000|2023-10-13 04:00:00|13692.9|13689.4|13694.2|13692.2|13694.5|13692.5|13692.1|13689.4|201
1697169900000|2023-10-13 04:05:00|13694.1|13692.1|13693|13691|13695.4|13693.4|13692.8|13690.8|82
1697170200000|2023-10-13 04:10:00|13692.9|13690.9|13693.6|13691.6|13694.8|13692.3|13692.3|13690.3|118
1697170500000|2023-10-13 04:15:00|13693.5|13691.5|13692.8|13690.8|13693.6|13691.6|13692.3|13690.3|113
1697170800000|2023-10-13 04:20:00|13692.9|13690.9|13691.4|13689.4|13693.5|13691.5|13691.3|13689.3|97
1697171100000|2023-10-13 04:25:00|13691.5|13689.5|13691.1|13689.1|13692.1|13690|13691.1|13688.4|90
1697171400000|2023-10-13 04:30:00|13691.2|13689.2|13691.2|13689.2|13692.2|13689.7|13691|13688.6|77
1697171700000|2023-10-13 04:35:00|13691.3|13689.3|13691.1|13689.1|13691.6|13689.6|13690.5|13688.5|81
1697172000000|2023-10-13 04:40:00|13691.2|13689.2|13690.6|13688.6|13691.3|13689.3|13690.1|13688.1|119
1697172300000|2023-10-13 04:45:00|13690.5|13688.5|13690.8|13688.8|13691.6|13689.6|13688.3|13686.3|175
1697172600000|2023-10-13 04:50:00|13690.7|13688.7|13690.7|13688.7|13691.1|13689.1|13690|13688|106
1697172900000|2023-10-13 04:55:00|13690.8|13688.8|13689.8|13687.8|13692.6|13690.6|13689.8|13687.8|137
1697173200000|2023-10-13 05:00:00|13689.7|13687.7|13688.2|13686.2|13689.7|13687.7|13687.3|13685.3|151
1697173500000|2023-10-13 05:05:00|13688.1|13686.1|13688.1|13686.1|13688.9|13686.9|13687.3|13685.3|140
1697173800000|2023-10-13 05:10:00|13688.2|13686.2|13686.5|13684.5|13688.7|13686.7|13686.4|13684.4|134
1697174100000|2023-10-13 05:15:00|13686.4|13684.4|13686.9|13684.9|13686.9|13684.9|13685.1|13683.1|105
1697174400000|2023-10-13 05:20:00|13687|13685|13687.7|13685.7|13687.7|13685.7|13686.2|13684.2|119
1697174700000|2023-10-13 05:25:00|13687.8|13685.8|13686.7|13684.7|13688.3|13686.3|13686.5|13684.5|115
1697175000000|2023-10-13 05:30:00|13686.8|13684.8|13687.6|13685.6|13688.1|13686.1|13686.3|13684.3|135
1697175300000|2023-10-13 05:35:00|13687.7|13685.7|13688|13686|13688.6|13686.6|13686.5|13684.5|147
1697175600000|2023-10-13 05:40:00|13688.1|13686.1|13689.9|13687.9|13689.9|13687.9|13688|13686|85
1697175900000|2023-10-13 05:45:00|13689.8|13687.8|13688.6|13686.6|13689.8|13687.8|13688.2|13686.2|154
1697176200000|2023-10-13 05:50:00|13688.5|13686.5|13690.6|13688.6|13690.7|13688.7|13687.6|13685.6|142
1697176500000|2023-10-13 05:55:00|13690.5|13688.5|13688.5|13686.5|13691.2|13689.2|13688.4|13686.4|142
1697176800000|2023-10-13 06:00:00|13688.6|13686.6|13692.9|13690.9|13693.1|13691.1|13687.7|13685.7|227
1697177100000|2023-10-13 06:05:00|13693|13691|13692.9|13690.9|13693.4|13691.4|13690|13688|214
1697177400000|2023-10-13 06:10:00|13692.7|13690.7|13693.6|13691.6|13693.7|13691.7|13691.8|13689.8|181
1697177700000|2023-10-13 06:15:00|13693.7|13691.7|13693.2|13691.2|13693.7|13691.7|13691.8|13689.8|126
1697178000000|2023-10-13 06:20:00|13693|13691|13693.1|13691.1|13695.7|13693.7|13693|13691|191
1697178300000|2023-10-13 06:25:00|13693.4|13691.4|13693.1|13691.1|13695|13693|13693.1|13690.6|130
1697178600000|2023-10-13 06:30:00|13693|13691|13693.9|13691.9|13694.3|13692.3|13691.8|13689.8|166
1697178900000|2023-10-13 06:35:00|13694|13692|13693.1|13691.1|13694.8|13692.8|13693.1|13691.1|114
1697179200000|2023-10-13 06:40:00|13693.2|13691.2|13691.9|13689.9|13693.6|13691.6|13691.1|13688.5|130
1697179500000|2023-10-13 06:45:00|13692.1|13690.1|13692.1|13690.1|13692.8|13690.8|13690.5|13688.5|166
1697179800000|2023-10-13 06:50:00|13691.9|13689.9|13695|13693|13695|13693|13691.8|13689.3|201
1697180100000|2023-10-13 06:55:00|13694.9|13692.9|13694.4|13692.4|13695.7|13693.7|13693.4|13691.4|149
1697180400000|2023-10-13 07:00:00|13694.6|13692.6|13693.6|13691.6|13694.8|13692.8|13691.9|13689.9|162
1697180700000|2023-10-13 07:05:00|13693.5|13691.5|13691.3|13689.3|13695.1|13693.1|13690.6|13688.6|198
1697181000000|2023-10-13 07:10:00|13691.2|13689.2|13689.2|13687.2|13691.3|13689.3|13689|13685.5|235
1697181300000|2023-10-13 07:15:00|13689.3|13687.3|13688.6|13686.6|13689.4|13687.4|13688|13686|147
1697181600000|2023-10-13 07:20:00|13688.5|13686.5|13687.6|13684.1|13690.5|13687.4|13687.4|13683.9|234
1697181900000|2023-10-13 07:25:00|13687.5|13684|13678.4|13674.9|13687.6|13684.1|13678|13674.5|263
1697182200000|2023-10-13 07:30:00|13678.5|13675|13677.6|13675.6|13679.6|13676.9|13677.2|13673.9|216
1697182500000|2023-10-13 07:35:00|13677.8|13675.8|13676.9|13674.9|13679.4|13677.4|13676.9|13674.9|154
1697182800000|2023-10-13 07:40:00|13676.8|13674.8|13678.4|13676.4|13678.8|13676.8|13676.6|13674.6|139
1697183100000|2023-10-13 07:45:00|13678.5|13676.5|13679.4|13677.4|13679.7|13677.7|13677.9|13675.9|143
1697183400000|2023-10-13 07:50:00|13679.5|13677.5|13676.3|13674.3|13680.7|13678.7|13676.3|13674.3|129
1697183700000|2023-10-13 07:55:00|13676.2|13674.2|13681.2|13677.7|13681.9|13678.7|13676.2|13674.2|189
1697184000000|2023-10-13 08:00:00|13681.3|13677.8|13679.7|13677.7|13682.4|13678.9|13677.2|13675.2|310
1697184300000|2023-10-13 08:05:00|13679.6|13677.6|13678|13676|13679.7|13677.7|13676.9|13674.9|189
1697184600000|2023-10-13 08:10:00|13678.1|13676.1|13678.3|13676.3|13679.4|13677.4|13677.2|13675.2|187
1697184900000|2023-10-13 08:15:00|13678.2|13676.2|13679.3|13677.3|13680.7|13678.7|13677.9|13675.9|176
1697185200000|2023-10-13 08:20:00|13679.2|13677.2|13681.1|13677.6|13683.2|13680.2|13679.2|13676.4|230
1697185500000|2023-10-13 08:25:00|13681.2|13677.7|13679.5|13676|13681.6|13678.8|13678|13675.1|268
1697185800000|2023-10-13 08:30:00|13679.6|13676.1|13680.1|13678.1|13680.1|13678.1|13677.3|13675.3|226
1697186100000|2023-10-13 08:35:00|13680|13678|13681|13679|13681.2|13679.2|13678|13675.7|129
1697186400000|2023-10-13 08:40:00|13681.1|13679.1|13683.9|13681.9|13685.7|13683.7|13681.1|13679.1|176
1697186700000|2023-10-13 08:45:00|13684|13682|13685|13683|13685.8|13683.8|13683.2|13681.2|165
1697187000000|2023-10-13 08:50:00|13685.1|13683.1|13683.9|13681.9|13686|13684|13683.2|13680.4|147
1697187300000|2023-10-13 08:55:00|13683.8|13681.8|13684.7|13682.7|13684.7|13682.7|13683|13680.6|141
1697187600000|2023-10-13 09:00:00|13684.8|13682.8|13685.5|13682|13686.8|13684|13684.7|13681.7|158
1697187900000|2023-10-13 09:05:00|13685.6|13682.1|13688.3|13686.3|13689.2|13686.8|13685.5|13682|149
1697188200000|2023-10-13 09:10:00|13688.2|13686.2|13688.1|13686.1|13689.3|13686.4|13687.8|13685.1|165
1697188500000|2023-10-13 09:15:00|13688.2|13686.2|13685|13683|13688.4|13686.4|13685|13683|185
1697188800000|2023-10-13 09:20:00|13685.1|13683.1|13686|13684|13687.1|13685.1|13684.6|13682.6|136
1697189100000|2023-10-13 09:25:00|13685.9|13683.9|13685.8|13682.3|13686.4|13684.4|13683.3|13681.3|154
1697189400000|2023-10-13 09:30:00|13685.9|13682.4|13683.8|13681.8|13686.2|13682.7|13683.5|13681.3|113
1697189700000|2023-10-13 09:35:00|13683.9|13681.9|13685.1|13683.1|13686.6|13683.3|13683.8|13681.4|142
1697190000000|2023-10-13 09:40:00|13685.2|13683.2|13686.1|13684.1|13686.8|13684.8|13685.2|13683.2|145
1697190300000|2023-10-13 09:45:00|13686.2|13684.2|13688.1|13686.1|13688.6|13686.6|13685.7|13683.7|115
1697190600000|2023-10-13 09:50:00|13688.2|13686.2|13691.3|13687.8|13691.8|13688.3|13688.1|13686.1|122
1697190900000|2023-10-13 09:55:00|13691.4|13687.9|13690.5|13688.5|13692.8|13689.5|13689.8|13687.6|154
1697191200000|2023-10-13 10:00:00|13690.6|13688.6|13689.8|13686.3|13691.4|13688.6|13688|13685.9|172
1697191500000|2023-10-13 10:05:00|13690.1|13686.6|13690.6|13688.6|13691.4|13689.4|13689|13685.5|162
1697191800000|2023-10-13 10:10:00|13690.5|13688.5|13691.8|13689.8|13693.8|13690.8|13690.1|13687.3|142
1697192100000|2023-10-13 10:15:00|13692.5|13689|13692.3|13688.8|13692.7|13689.2|13689.6|13686.1|124
1697192400000|2023-10-13 10:20:00|13692.4|13688.9|13694.6|13691.1|13695.4|13693.3|13691.4|13687.9|121
1697192700000|2023-10-13 10:25:00|13694.5|13691|13695.5|13693.5|13695.7|13693.7|13693.8|13690.4|113
1697193000000|2023-10-13 10:30:00|13695.6|13693.6|13696.5|13694.5|13698|13696|13694.5|13692.5|183
1697193300000|2023-10-13 10:35:00|13696.6|13694.6|13696.9|13693.4|13698.2|13694.9|13696|13692.5|195
1697193600000|2023-10-13 10:40:00|13697|13693.5|13698|13696|13699.3|13696|13696.8|13693.3|140
1697193900000|2023-10-13 10:45:00|13698.1|13696.1|13697.1|13693.6|13698.1|13696.1|13694.9|13692.5|160
1697194200000|2023-10-13 10:50:00|13697.2|13693.7|13697.7|13695.7|13698.1|13695.7|13695.2|13693.2|152
1697194500000|2023-10-13 10:55:00|13697.8|13695.8|13698.1|13696.1|13699.9|13697.8|13696.2|13694.2|196
1697194800000|2023-10-13 11:00:00|13698|13696|13696.3|13694.3|13699.3|13697.3|13696.3|13694.3|262
1697195100000|2023-10-13 11:05:00|13696.4|13694.4|13694.3|13692.3|13697.3|13695.3|13694.1|13692.1|232
1697195400000|2023-10-13 11:10:00|13694.8|13692.8|13693.9|13691.9|13697|13695|13693.4|13691.4|245
1697195700000|2023-10-13 11:15:00|13693.8|13691.8|13694.7|13692.7|13695.7|13693.7|13693.3|13691.3|230
1697196000000|2023-10-13 11:20:00|13694.6|13692.6|13691|13689|13694.9|13692.9|13690.9|13688.5|231
1697196300000|2023-10-13 11:25:00|13691.1|13689.1|13690.8|13688.8|13692.9|13690.9|13690.6|13688.6|148
1697196600000|2023-10-13 11:30:00|13690.9|13688.9|13692|13690|13692.9|13690.9|13690.1|13688.1|165
1697196900000|2023-10-13 11:35:00|13691.9|13689.9|13688.1|13686.1|13692.1|13690.1|13687.7|13685.7|210
1697197200000|2023-10-13 11:40:00|13688.2|13686.2|13691|13687.5|13692.2|13689.5|13687.1|13685.1|175
1697197500000|2023-10-13 11:45:00|13690.9|13687.4|13690.6|13687.1|13693.8|13690.5|13689.8|13687.1|191
1697197800000|2023-10-13 11:50:00|13690.7|13687.2|13686.3|13684.3|13690.7|13688.1|13684.9|13682.9|190
1697198100000|2023-10-13 11:55:00|13686.2|13684.2|13688.5|13686.5|13688.9|13686.9|13685|13683|197
1697198400000|2023-10-13 12:00:00|13688.4|13686.4|13685.9|13683.9|13688.7|13686.7|13685.7|13683.7|285
1697198700000|2023-10-13 12:05:00|13685.8|13683.8|13688.9|13686.9|13689.5|13687.5|13684.9|13682.9|239
1697199000000|2023-10-13 12:10:00|13689|13687|13690.7|13688.7|13691.2|13689.2|13688|13686|270
1697199300000|2023-10-13 12:15:00|13690.6|13688.6|13690.7|13688.7|13692.8|13690.8|13689.8|13687.8|218
1697199600000|2023-10-13 12:20:00|13690.8|13688.8|13686.2|13684.2|13691.8|13689.8|13685.7|13683.7|322
1697199900000|2023-10-13 12:25:00|13686.1|13684.1|13683.9|13680.4|13686.5|13684.5|13682|13679.4|278
1697200200000|2023-10-13 12:30:00|13684|13680.5|13677.8|13674.3|13684.1|13680.6|13677.3|13673.8|407
1697200500000|2023-10-13 12:35:00|13677.7|13674.2|13674.2|13672.2|13677.7|13674.9|13673.5|13670|410
1697200800000|2023-10-13 12:40:00|13674.1|13672.1|13677.9|13675.9|13679.7|13677.7|13673.7|13671.4|300
1697201100000|2023-10-13 12:45:00|13677.8|13675.8|13681.2|13677.7|13681.8|13678.3|13676|13674|293
1697201400000|2023-10-13 12:50:00|13681.1|13677.6|13682.8|13680.8|13682.9|13680.9|13677.9|13675.9|325
1697201700000|2023-10-13 12:55:00|13682.9|13680.9|13680.7|13678.7|13683|13681|13677.6|13675.4|315
1697202000000|2023-10-13 13:00:00|13680.8|13678.8|13680.2|13678.2|13681.4|13679.4|13677.6|13675.6|316
1697202300000|2023-10-13 13:05:00|13680.3|13678.3|13683.8|13681.8|13683.8|13681.8|13679.7|13677.7|271
1697202600000|2023-10-13 13:10:00|13683.7|13681.7|13686.9|13684.9|13686.9|13684.9|13682.8|13680.8|279
1697202900000|2023-10-13 13:15:00|13687.1|13685.1|13690.1|13688.1|13690.9|13688.9|13686.4|13684.2|285
1697203200000|2023-10-13 13:20:00|13690.2|13688.2|13694.9|13692.9|13695.5|13692.9|13689.7|13687.4|375
1697203500000|2023-10-13 13:25:00|13695|13693|13692.3|13690.3|13695|13693|13691.5|13689.5|283
1697203800000|2023-10-13 13:30:00|13692.1|13690.1|13691.7|13688.2|13692.4|13690.1|13689.2|13686.8|338
1697204100000|2023-10-13 13:35:00|13691.8|13688.3|13686.8|13684.8|13692.4|13688.9|13685.7|13683.7|401
1697204400000|2023-10-13 13:40:00|13686.6|13684.6|13692.3|13690.3|13693.4|13690.4|13684.6|13682.6|345
1697204700000|2023-10-13 13:45:00|13692.4|13690.4|13684.9|13681.4|13693.1|13691.1|13683.9|13681.2|361
1697205000000|2023-10-13 13:50:00|13684.6|13681.1|13687|13683.5|13687.4|13684.3|13683.1|13680.1|322
1697205300000|2023-10-13 13:55:00|13687.1|13683.6|13691.4|13682.8|13691.4|13684.9|13685.2|13681.7|295
1697205600000|2023-10-13 14:00:00|13691.5|13682.9|13688|13684.5|13698|13694.5|13688|13682.4|498
1697205900000|2023-10-13 14:05:00|13687.6|13684.1|13688.9|13686.9|13695.5|13692|13685.9|13682.4|479
1697206200000|2023-10-13 14:10:00|13688.8|13686.8|13692|13690|13693.8|13691.8|13688.2|13684.7|448
1697206500000|2023-10-13 14:15:00|13691.9|13689.9|13695.8|13693.8|13698.3|13696.3|13690.7|13688.7|411
1697206800000|2023-10-13 14:20:00|13695.5|13693.5|13696.9|13693.4|13697.7|13694.8|13693.2|13689.7|359
1697207100000|2023-10-13 14:25:00|13696.8|13693.3|13696.9|13693.4|13696.9|13694.1|13690.9|13687.5|433
1697207400000|2023-10-13 14:30:00|13696.8|13693.3|13691.5|13689.5|13697.9|13694.6|13691.3|13689.3|406
1697207700000|2023-10-13 14:35:00|13691.3|13689.3|13698.4|13696.4|13698.7|13696.5|13691.3|13689.3|366
1697208000000|2023-10-13 14:40:00|13698.3|13696.3|13700.1|13698.1|13700.6|13698.3|13698|13696|365
1697208300000|2023-10-13 14:45:00|13700.2|13698.2|13700.9|13697.4|13703.1|13699.9|13700.2|13697.2|285
1697208600000|2023-10-13 14:50:00|13700.8|13697.3|13705.3|13701.8|13706.1|13703|13700.2|13696.7|340
1697208900000|2023-10-13 14:55:00|13705.2|13701.7|13707.4|13703.9|13708.4|13704.9|13705|13701.5|294
1697209200000|2023-10-13 15:00:00|13707.5|13704|13710.1|13708.1|13712.3|13709.5|13705.9|13703.2|227
1697209500000|2023-10-13 15:05:00|13709.9|13707.9|13706.8|13704.8|13712.5|13710.5|13706.5|13704.5|302
1697209800000|2023-10-13 15:10:00|13706.9|13704.9|13707|13705|13709.6|13707.6|13706.1|13704.1|316
1697210100000|2023-10-13 15:15:00|13707.1|13705.1|13705|13703|13707.7|13705.7|13704|13702|254
1697210400000|2023-10-13 15:20:00|13705.1|13703.1|13708.1|13706.1|13708.9|13706.2|13704|13702|225
1697210700000|2023-10-13 15:25:00|13708|13706|13706.2|13704.2|13710|13708|13706.1|13704.1|218
1697211000000|2023-10-13 15:30:00|13706.1|13704.1|13704.9|13702.9|13706.1|13704.1|13704.1|13702.1|282
1697211300000|2023-10-13 15:35:00|13704.8|13702.8|13704|13702|13705.3|13703.3|13703|13701|211
1697211600000|2023-10-13 15:40:00|13703.9|13701.9|13703.1|13701.1|13705.2|13703.1|13701.4|13699.4|259
1697211900000|2023-10-13 15:45:00|13703|13701|13704.7|13702.7|13704.9|13702.9|13702.8|13700.8|216
1697212200000|2023-10-13 15:50:00|13704.8|13702.8|13705.6|13703.6|13706.4|13704.4|13703.7|13701.7|165
1697212500000|2023-10-13 15:55:00|13705.9|13703.9|13705.4|13701.9|13707.9|13704.5|13705.1|13701.7|267
1697212800000|2023-10-13 16:00:00|13705.3|13701.8|13704.1|13700.6|13705.3|13702.3|13702.6|13699.1|256
1697213100000|2023-10-13 16:05:00|13704.2|13700.7|13700.2|13696.7|13704.3|13700.8|13700.2|13696.7|180
1697213400000|2023-10-13 16:10:00|13700.1|13696.6|13698.1|13696.1|13700.1|13697.1|13697.7|13694.6|207
1697213700000|2023-10-13 16:15:00|13698|13696|13698.8|13696.8|13699.5|13697.5|13697|13693.9|232
1697214000000|2023-10-13 16:20:00|13698.7|13696.7|13697|13695|13700.2|13698.2|13697|13695|202
1697214300000|2023-10-13 16:25:00|13697.1|13695.1|13698.3|13696.3|13699.1|13697.1|13697.1|13695.1|188
1697214600000|2023-10-13 16:30:00|13698.1|13696.1|13699.2|13697.2|13701.4|13698.3|13698.1|13696.1|173
1697214900000|2023-10-13 16:35:00|13699.3|13697.3|13701.7|13698.2|13701.9|13698.4|13699.3|13696.6|199
1697215200000|2023-10-13 16:40:00|13701.8|13698.3|13700.8|13697.3|13701.9|13698.4|13700.6|13697.1|135
1697215500000|2023-10-13 16:45:00|13700.9|13697.4|13699.9|13697.9|13700.9|13698|13697.8|13695.1|192
1697215800000|2023-10-13 16:50:00|13700|13698|13701.6|13698.1|13703.8|13700.3|13699.9|13697.9|217
1697216100000|2023-10-13 16:55:00|13701.7|13698.2|13701.7|13698.2|13702.7|13699.2|13700.7|13697.2|199
1697216400000|2023-10-13 17:00:00|13701.8|13698.3|13702.1|13698.6|13702.7|13699.2|13700.7|13697.2|177
1697216700000|2023-10-13 17:05:00|13702|13698.5|13703.8|13701.8|13704.8|13702.7|13702|13698.5|223
1697217000000|2023-10-13 17:10:00|13703.7|13701.7|13704.9|13702.9|13705.3|13703.3|13702.9|13700.5|132
1697217300000|2023-10-13 17:15:00|13704.8|13702.8|13704.5|13701|13704.9|13702.9|13703.4|13699.9|171
1697217600000|2023-10-13 17:20:00|13704.6|13701.1|13703|13699.5|13704.9|13701.4|13701.5|13698|174
1697217900000|2023-10-13 17:25:00|13703.1|13699.6|13704.8|13701.3|13705|13702.2|13701.8|13698.3|199
1697218200000|2023-10-13 17:30:00|13704.9|13701.4|13705.3|13701.8|13705.7|13703.1|13703.3|13699.9|176
1697218500000|2023-10-13 17:35:00|13705.4|13701.9|13705.5|13702|13706.5|13703|13704.7|13701.2|138
1697218800000|2023-10-13 17:40:00|13705.6|13702.1|13701.7|13698.2|13705.8|13702.7|13700.9|13697.8|195
1697219100000|2023-10-13 17:45:00|13701.8|13698.3|13702.2|13698.7|13702.5|13699.2|13699.6|13696.7|185
1697219400000|2023-10-13 17:50:00|13702.1|13698.6|13700.8|13697.3|13702.4|13699.1|13700.4|13696.9|216
1697219700000|2023-10-13 17:55:00|13700.9|13697.4|13702.8|13699.3|13703|13699.5|13699.9|13696.4|207
1697220000000|2023-10-13 18:00:00|13702.9|13699.4|13702.4|13698.9|13703.7|13700.2|13702|13698.5|173
1697220300000|2023-10-13 18:05:00|13702.3|13698.8|13701.8|13698.3|13702.4|13698.9|13699.3|13695.8|239
1697220600000|2023-10-13 18:10:00|13701.7|13698.2|13701.7|13698.2|13702.7|13699.2|13700.6|13697.1|224
1697220900000|2023-10-13 18:15:00|13701.6|13698.1|13702.7|13699.2|13702.8|13699.3|13700.8|13697.3|167
1697221200000|2023-10-13 18:20:00|13702.8|13699.3|13702.3|13698.8|13703.3|13699.8|13701.8|13698.3|144
1697221500000|2023-10-13 18:25:00|13702.4|13698.9|13703.6|13700.1|13704|13700.5|13702.3|13698.8|156
1697221800000|2023-10-13 18:30:00|13703.5|13700|13701.1|13697.6|13703.8|13700.3|13701|13697.5|222
1697222100000|2023-10-13 18:35:00|13701|13697.5|13703.4|13699.9|13704.3|13700.8|13700.9|13697.4|220
1697222400000|2023-10-13 18:40:00|13703.6|13700.1|13703.4|13699.9|13704.6|13701.1|13701.4|13697.9|203
1697222700000|2023-10-13 18:45:00|13703.3|13699.8|13703.1|13699.6|13704.5|13701|13702.9|13699.4|174
1697223000000|2023-10-13 18:50:00|13703.2|13699.7|13702.2|13698.7|13703.5|13700|13701.8|13698.3|155
1697223300000|2023-10-13 18:55:00|13702.1|13698.6|13700.2|13696.7|13702.5|13699|13699.7|13696.2|194
1697223600000|2023-10-13 19:00:00|13700.3|13696.8|13698.8|13695.3|13701|13697.5|13698.1|13694.6|167
1697223900000|2023-10-13 19:05:00|13698.7|13695.2|13700.7|13697.2|13701.7|13698.2|13698.7|13695.2|145
1697224200000|2023-10-13 19:10:00|13700.8|13697.3|13700.2|13696.7|13701.3|13697.8|13699.5|13696|166
1697224500000|2023-10-13 19:15:00|13700.1|13696.6|13702.8|13699.3|13703.1|13699.6|13700|13696.5|115
1697224800000|2023-10-13 19:20:00|13702.9|13699.4|13701.1|13697.6|13703|13699.5|13700.8|13697.3|147
1697225100000|2023-10-13 19:25:00|13701.2|13697.7|13701.8|13698.3|13702.3|13698.8|13700.9|13697.4|121
1697225400000|2023-10-13 19:30:00|13701.7|13698.2|13700.5|13697|13701.7|13698.2|13698.8|13695.3|167
1697225700000|2023-10-13 19:35:00|13700.6|13697.1|13701.5|13698|13701.9|13698.4|13700.5|13697|113
1697226000000|2023-10-13 19:40:00|13701.6|13698.1|13701|13697.5|13702.3|13698.8|13700.5|13697|188
1697226300000|2023-10-13 19:45:00|13700.9|13697.4|13700.8|13697.3|13701.8|13698.3|13700.7|13697.2|142
1697226600000|2023-10-13 19:50:00|13700.9|13697.4|13699.8|13696.3|13701.2|13697.7|13699.7|13696.2|151
1697226900000|2023-10-13 19:55:00|13699.9|13696.4|13700.1|13696.6|13700.8|13697.3|13699.9|13696.4|214
1697227200000|2023-10-13 20:00:00|13700.2|13696.7|13701.3|13697.8|13701.8|13698.3|13700.1|13696.6|114
1697227500000|2023-10-13 20:05:00|13701.4|13697.9|13701.6|13698.1|13701.8|13698.3|13701.3|13697.8|52
1697227800000|2023-10-13 20:10:00|13701.7|13698.2|13701.7|13698.2|13701.9|13698.4|13701.3|13697.8|51
1697228100000|2023-10-13 20:15:00|13701.8|13698.3|13703.8|13700.3|13703.8|13700.3|13701.4|13697.9|92
1697228400000|2023-10-13 20:20:00|13703.6|13700.1|13703.9|13700.4|13704|13700.5|13703.5|13700|64
1697228700000|2023-10-13 20:25:00|13703.6|13700.1|13704.8|13701.3|13707.1|13702.4|13703.6|13700.1|125
1697229000000|2023-10-13 20:30:00|13704.4|13700.9|13702.6|13699.1|13704.7|13700.9|13702.6|13698.9|97
1697229300000|2023-10-13 20:35:00|13702.5|13699|13705|13701.5|13706.5|13703|13702.5|13698.8|70
1697229600000|2023-10-13 20:40:00|13704.9|13701.4|13704.8|13700.4|13705.3|13701.4|13704.4|13700|75
1697229900000|2023-10-13 20:45:00|13704.7|13700.3|13703.9|13687.9|13716|13701.1|13701.4|13685.4|273
1697230200000|2023-10-13 20:50:00|13701.3|13685.3|13703.1|13687.1|13717.7|13701.7|13701.3|13685.3|556
1697230500000|2023-10-13 20:55:00|13703.7|13687.7|13702.1|13686.1|13715.7|13699.7|13700.2|13684.2|410
1697400000000|2023-10-15 20:00:00|13696.5|13674.5|13695.1|13675.9|13696.5|13676|13695.1|13674.5|3
1697400300000|2023-10-15 20:05:00|13696.5|13674.5|13696.5|13674.5|13696.5|13674.5|13696.5|13674.5|1
1697400600000|2023-10-15 20:10:00|13697.6|13675.6|13696|13679|13697.6|13679|13696|13675.6|4
1697400900000|2023-10-15 20:15:00|13698.5|13678.9|13698.5|13676.5|13698.5|13679|13698.5|13676.5|3
1697401500000|2023-10-15 20:25:00|13689.9|13685.4|13689.7|13685.2|13689.9|13685.4|13689.7|13685.2|2
1697401800000|2023-10-15 20:30:00|13696|13679|13689.9|13667.9|13698.9|13679|13689.7|13667.7|7
1697402100000|2023-10-15 20:35:00|13691.8|13669.8|13695.1|13673.1|13695.4|13673.4|13691.8|13669.8|8
1697403300000|2023-10-15 20:55:00|13694.2|13674.5|13694.9|13672.9|13694.9|13674.5|13694.2|13672.9|2
1697403600000|2023-10-15 21:00:00|13693|13672.1|13687.3|13673.7|13693.3|13677.1|13684.5|13669.6|63
1697403900000|2023-10-15 21:05:00|13688.6|13675|13685.2|13675.5|13695.1|13677.2|13681|13668.4|41
1697404200000|2023-10-15 21:10:00|13691|13675|13691.6|13675.6|13691.6|13677.4|13685.5|13672.9|17
1697404500000|2023-10-15 21:15:00|13690.5|13674.5|13693.9|13677.9|13694.4|13678.4|13689.3|13673.3|45
1697404800000|2023-10-15 21:20:00|13696.3|13680.3|13693.9|13677.9|13696.3|13680.3|13693.8|13677.8|16
1697405100000|2023-10-15 21:25:00|13696.3|13680.3|13693.9|13677.9|13696.4|13680.4|13693.9|13677.9|11
1697405400000|2023-10-15 21:30:00|13693.8|13677.8|13693.6|13677.6|13695.5|13679.5|13691.7|13675.7|122
1697405700000|2023-10-15 21:35:00|13693.4|13677.4|13706.7|13690.7|13706.7|13690.7|13692.6|13676.6|119
1697406000000|2023-10-15 21:40:00|13706.4|13690.4|13705.9|13689.9|13707.2|13691.2|13705.5|13689.5|48
1697406300000|2023-10-15 21:45:00|13705.5|13689.5|13704|13688|13707.2|13691.2|13703.3|13687.3|73
1697406600000|2023-10-15 21:50:00|13703.8|13687.8|13705.4|13689.4|13706.3|13690.3|13702|13686|90
1697406900000|2023-10-15 21:55:00|13705.8|13689.8|13710.4|13694.4|13714.4|13698.4|13704.2|13688.2|181
1697407200000|2023-10-15 22:00:00|13710.3|13694.3|13704.1|13688.1|13710.5|13694.5|13699.9|13683.9|413
1697407500000|2023-10-15 22:05:00|13703.7|13687.7|13702.7|13689.6|13704.5|13690.1|13702.3|13687.5|113
1697407800000|2023-10-15 22:10:00|13702.5|13689.7|13701.8|13689.5|13702.9|13691|13701.4|13688.8|62
1697408100000|2023-10-15 22:15:00|13701.9|13689.6|13702.4|13694.7|13703.8|13694.7|13701.1|13689.5|122
1697408400000|2023-10-15 22:20:00|13702.5|13693.8|13702.4|13694.4|13703.2|13695.6|13701.5|13693.7|55
1697408700000|2023-10-15 22:25:00|13702.8|13694.1|13703.7|13693.5|13703.7|13696|13701.2|13693.5|39
1697409000000|2023-10-15 22:30:00|13703.5|13693.9|13698.3|13693.1|13703.5|13695.5|13697.6|13692.4|142
1697409300000|2023-10-15 22:35:00|13698.4|13693.2|13698.3|13693.9|13698.6|13693.9|13697.3|13693|106
1697409600000|2023-10-15 22:40:00|13698.2|13694|13698.7|13693.4|13698.7|13694.4|13697.8|13693.3|94
1697409900000|2023-10-15 22:45:00|13698.8|13693.3|13700.1|13696.6|13701.9|13698|13698|13693.3|129
1697410200000|2023-10-15 22:50:00|13700.2|13696.7|13701.1|13696.3|13702.4|13698.3|13699.5|13695.8|228
1697410500000|2023-10-15 22:55:00|13701.2|13696.2|13697.4|13693.2|13701.2|13696.7|13696.9|13692.3|206
1697410800000|2023-10-15 23:00:00|13697.5|13693.3|13697.8|13694.3|13697.9|13694.4|13696.1|13692.6|182
1697411100000|2023-10-15 23:05:00|13697.9|13694.4|13696.8|13693.3|13698.8|13695.1|13696.8|13693.2|175
1697411400000|2023-10-15 23:10:00|13696.4|13692.9|13694.8|13691.3|13696.4|13692.9|13694.7|13691.2|88
1697411700000|2023-10-15 23:15:00|13694.9|13691.4|13696|13692.5|13696.1|13692.6|13694.7|13691.2|96
1697412000000|2023-10-15 23:20:00|13696.1|13692.6|13695.7|13692.2|13697.1|13693.6|13695.1|13691.6|124
1697412300000|2023-10-15 23:25:00|13695.6|13692.1|13695.2|13691.7|13696.9|13693.4|13694.7|13691.2|121
1697412600000|2023-10-15 23:30:00|13695.3|13691.8|13695.2|13691.7|13696|13692.5|13695.1|13691.6|75
1697412900000|2023-10-15 23:35:00|13695.1|13691.6|13694.7|13691.2|13695.2|13691.7|13694.6|13691.1|97
1697413200000|2023-10-15 23:40:00|13694.6|13691.1|13693.2|13689.7|13694.9|13691.4|13693.1|13689.6|127
1697413500000|2023-10-15 23:45:00|13693.3|13689.8|13693.1|13689.6|13695.4|13691.9|13691.9|13688.4|130
1697413800000|2023-10-15 23:50:00|13693|13689.5|13692.4|13688.9|13693.9|13690.4|13691.7|13688.2|106
1697414100000|2023-10-15 23:55:00|13692.5|13689|13692|13688.5|13693.4|13690.2|13691.5|13688|83
1697414400000|2023-10-16 00:00:00|13691.8|13688.3|13691.7|13688.2|13692.5|13689|13689.7|13686.6|201
1697414700000|2023-10-16 00:05:00|13691.8|13688.3|13690.6|13687.1|13693.6|13690.1|13690.5|13687|202
1697415000000|2023-10-16 00:10:00|13690.4|13686.9|13691.1|13689.1|13691.2|13689.2|13688.9|13686.2|106
1697415300000|2023-10-16 00:15:00|13691.2|13689.2|13695.9|13693.9|13696.1|13694.1|13690.8|13688.8|153
1697415600000|2023-10-16 00:20:00|13695.8|13693.8|13697.9|13695.9|13698.7|13695.9|13695.8|13692.9|202
1697415900000|2023-10-16 00:25:00|13697.8|13695.8|13695|13693|13698.9|13696.3|13693.8|13691.8|183
1697416200000|2023-10-16 00:30:00|13695.1|13693.1|13696.9|13694.9|13697.4|13695.4|13695|13692.2|217
1697416500000|2023-10-16 00:35:00|13697|13695|13696.1|13694.1|13697.1|13695.1|13695.7|13693.7|139
1697416800000|2023-10-16 00:40:00|13696|13694|13698.1|13696.1|13698.9|13696.9|13695.9|13693.9|120
1697417100000|2023-10-16 00:45:00|13698|13696|13701.5|13699.5|13701.6|13699.6|13698|13696|173
1697417400000|2023-10-16 00:50:00|13701.6|13699.6|13699.8|13697.8|13702.1|13700.1|13699.8|13697.8|109
1697417700000|2023-10-16 00:55:00|13700|13698|13702.3|13700.3|13702.5|13700.5|13699.7|13697.7|157
1697418000000|2023-10-16 01:00:00|13702.2|13700.2|13699.1|13697.1|13702.2|13700.2|13698.9|13696.9|143
1697418300000|2023-10-16 01:05:00|13699|13697|13697.1|13695.1|13699|13697|13697|13695|124
1697418600000|2023-10-16 01:10:00|13696.7|13694.7|13694|13692|13697.5|13695|13693.9|13691.9|130
1697418900000|2023-10-16 01:15:00|13694.1|13692.1|13694.9|13692.9|13695.7|13693.7|13693.9|13690.7|167
1697419200000|2023-10-16 01:20:00|13694.8|13692.8|13693.7|13691.7|13696.2|13694.2|13692.9|13690.9|110
1697419500000|2023-10-16 01:25:00|13693.6|13691.6|13694.5|13692.5|13695.3|13693.3|13693.6|13691.6|92
1697419800000|2023-10-16 01:30:00|13694.3|13692.3|13695.9|13693.9|13696.9|13694.9|13694|13692|190
1697420100000|2023-10-16 01:35:00|13695.8|13693.8|13695.1|13693.1|13698.6|13696.6|13695|13693|176
1697420400000|2023-10-16 01:40:00|13695|13693|13695.5|13693.5|13695.8|13693.8|13693.9|13691.9|117
1697420700000|2023-10-16 01:45:00|13695.4|13693.4|13694.7|13692.7|13695.6|13693.6|13694.7|13692.7|60
1697421000000|2023-10-16 01:50:00|13694.5|13692.5|13696.3|13692.8|13696.3|13693.7|13693.8|13691.8|160
1697421300000|2023-10-16 01:55:00|13696.1|13692.6|13695.8|13693.8|13696.5|13693.9|13695.6|13692.4|115
1697421600000|2023-10-16 02:00:00|13695.7|13693.7|13699|13697|13699|13697|13695.6|13693|101
1697421900000|2023-10-16 02:05:00|13698.9|13696.9|13693.6|13691.6|13699|13697|13693.6|13691.6|133
1697422200000|2023-10-16 02:10:00|13693.4|13691.4|13691.8|13689.8|13694.4|13692.4|13691.7|13689.7|157
1697422500000|2023-10-16 02:15:00|13691.7|13689.7|13691.5|13689.5|13692.1|13690.1|13689.9|13687.9|107
1697422800000|2023-10-16 02:20:00|13691.6|13689.6|13691.1|13689.1|13691.6|13689.6|13689.6|13687.6|93
1697423100000|2023-10-16 02:25:00|13691|13689|13693.3|13691.3|13693.3|13691.3|13690.1|13688.1|97
1697423400000|2023-10-16 02:30:00|13693.2|13691.2|13694.5|13692.5|13695.1|13693.1|13692.6|13690.6|96
1697423700000|2023-10-16 02:35:00|13694.4|13692.4|13694.1|13692.1|13694.5|13692.5|13693.2|13691.2|62
1697424000000|2023-10-16 02:40:00|13694.2|13692.2|13694.5|13692.5|13694.5|13692.5|13693.7|13691.7|51
1697424300000|2023-10-16 02:45:00|13695.6|13693.6|13697.7|13695.7|13697.8|13695.8|13695.6|13693.6|84
1697424600000|2023-10-16 02:50:00|13697.8|13695.8|13699|13695.5|13699.1|13696.1|13696.9|13694.9|87
1697424900000|2023-10-16 02:55:00|13699.1|13695.6|13698.3|13696.3|13699.3|13696.4|13697.6|13694.8|101
1697425200000|2023-10-16 03:00:00|13698.4|13696.4|13698.8|13695.3|13700.4|13696.9|13698.1|13695.3|114
1697425500000|2023-10-16 03:05:00|13698.7|13695.2|13700.7|13697.2|13700.8|13697.6|13697.7|13694.2|112
1697425800000|2023-10-16 03:10:00|13700.6|13697.1|13700.7|13698.7|13700.9|13698.9|13700.4|13697|97
1697426100000|2023-10-16 03:15:00|13700.6|13698.6|13700.6|13698.6|13700.8|13698.8|13699.8|13697.8|60
1697426400000|2023-10-16 03:20:00|13700.7|13698.7|13700.3|13698.3|13701.5|13699.5|13699.5|13697.5|88
1697426700000|2023-10-16 03:25:00|13700.4|13698.4|13699.6|13697.6|13701|13699|13699.2|13697.2|77
1697427000000|2023-10-16 03:30:00|13699.7|13697.7|13700.5|13698.5|13700.5|13698.5|13698.7|13696.7|85
1697427300000|2023-10-16 03:35:00|13700.4|13698.4|13696.9|13694.9|13700.5|13698.5|13696.6|13694.6|130
1697427600000|2023-10-16 03:40:00|13697|13695|13696.6|13694.6|13697.1|13695.1|13696.5|13694.5|85
1697427900000|2023-10-16 03:45:00|13696.5|13694.5|13696.1|13694.1|13697.1|13695.1|13696.1|13694.1|122
1697428200000|2023-10-16 03:50:00|13696.2|13694.2|13697.8|13695.8|13698|13696|13696.1|13694.1|67
1697428500000|2023-10-16 03:55:00|13697.9|13695.9|13696.5|13694.5|13697.9|13695.9|13696.1|13694.1|88
1697428800000|2023-10-16 04:00:00|13696.4|13694.4|13695.5|13693.5|13697.7|13695.7|13695.2|13693.2|92
1697429100000|2023-10-16 04:05:00|13695.4|13693.4|13694.6|13692.6|13695.6|13693.6|13694.3|13692.3|77
1697429400000|2023-10-16 04:10:00|13694.5|13692.5|13693.5|13691.5|13695|13693|13693.5|13691.5|79
1697429700000|2023-10-16 04:15:00|13693.6|13691.6|13694.7|13692.7|13695.1|13693.1|13693.6|13691.6|79
1697430000000|2023-10-16 04:20:00|13694.6|13692.6|13694.9|13692.9|13695.5|13693.5|13694.6|13692.6|89
1697430300000|2023-10-16 04:25:00|13694.8|13692.8|13695.1|13693.1|13695.3|13693.3|13694.3|13692.3|61
1697430600000|2023-10-16 04:30:00|13695|13693|13695.2|13693.2|13695.3|13693.3|13694.3|13692.3|78
1697430900000|2023-10-16 04:35:00|13695.3|13693.3|13695.5|13693.5|13695.7|13693.7|13694.9|13692.9|63
1697431200000|2023-10-16 04:40:00|13695.6|13693.6|13696.5|13694.5|13696.5|13694.5|13695|13693|66
1697431500000|2023-10-16 04:45:00|13696.4|13694.4|13695.8|13693.8|13696.5|13694.5|13695.2|13693.2|73
1697431800000|2023-10-16 04:50:00|13695.9|13693.9|13695.7|13693.7|13696.7|13694.7|13695.7|13693.7|86
1697432100000|2023-10-16 04:55:00|13695.8|13693.8|13694.9|13692.9|13696.1|13694.1|13694.9|13692.9|67
1697432400000|2023-10-16 05:00:00|13695|13693|13696.4|13694.4|13696.4|13694.4|13694.9|13692.9|113
1697432700000|2023-10-16 05:05:00|13696.5|13694.5|13695.8|13693.8|13697.5|13695.5|13695.5|13693.5|95
1697433000000|2023-10-16 05:10:00|13695.9|13693.9|13695.3|13693.3|13696.2|13694.2|13695.2|13693.2|74
1697433300000|2023-10-16 05:15:00|13695.2|13693.2|13695.3|13693.3|13695.7|13693.7|13695.1|13693.1|78
1697433600000|2023-10-16 05:20:00|13695.2|13693.2|13697.2|13695.2|13697.9|13695.9|13695.1|13693.1|115
1697433900000|2023-10-16 05:25:00|13697.3|13695.3|13696|13694|13697.3|13695.3|13695.7|13693.7|80
1697434200000|2023-10-16 05:30:00|13695.9|13693.9|13695.8|13693.8|13696.6|13694.6|13694.1|13692.1|130
1697434500000|2023-10-16 05:35:00|13695.7|13693.7|13695.2|13693.2|13695.8|13693.8|13694.5|13692.5|94
1697434800000|2023-10-16 05:40:00|13695.3|13693.3|13698.5|13696.5|13698.8|13696.8|13695.2|13693.2|84
1697435100000|2023-10-16 05:45:00|13698.4|13696.4|13700|13698|13700.2|13698.2|13698.1|13696.1|105
1697435400000|2023-10-16 05:50:00|13699.9|13697.9|13700|13698|13700.6|13698.6|13699.3|13697.3|114
1697435700000|2023-10-16 05:55:00|13700.1|13698.1|13697.9|13695.9|13700.2|13698.2|13696.6|13694.6|77
1697436000000|2023-10-16 06:00:00|13697.8|13695.8|13696.6|13694.6|13698.1|13696.1|13695.3|13693.3|213
1697436300000|2023-10-16 06:05:00|13696.7|13694.7|13692.2|13688.7|13696.7|13694.7|13692|13688.7|229
1697436600000|2023-10-16 06:10:00|13692.3|13688.8|13692.4|13690.4|13695.9|13693.1|13691.6|13688.7|239
1697436900000|2023-10-16 06:15:00|13692.5|13690.5|13693|13691|13694.6|13692.6|13691.6|13689.6|226
1697437200000|2023-10-16 06:20:00|13693.1|13691.1|13694.6|13692.6|13694.8|13692.8|13693|13691|134
1697437500000|2023-10-16 06:25:00|13694.7|13692.7|13695.8|13693.8|13697.4|13694.2|13694.6|13692.6|108
1697437800000|2023-10-16 06:30:00|13695.6|13693.6|13695.9|13692.4|13696.6|13693.8|13694.8|13691.8|140
1697438100000|2023-10-16 06:35:00|13695.8|13692.3|13694.6|13691.1|13695.9|13692.4|13692.1|13690.1|149
1697438400000|2023-10-16 06:40:00|13694.7|13691.2|13690.8|13688.8|13694.7|13691.9|13690.6|13688.6|180
1697438700000|2023-10-16 06:45:00|13690.9|13688.9|13691.6|13689.6|13692.8|13690.8|13690.6|13688.6|114
1697439000000|2023-10-16 06:50:00|13691.5|13689.5|13693|13691|13693|13691|13691.4|13689.4|95
1697439300000|2023-10-16 06:55:00|13693.3|13691.3|13693.6|13691.6|13694|13692|13691.6|13689.6|203
1697439600000|2023-10-16 07:00:00|13693.5|13691.5|13693.9|13691.9|13697.4|13694.8|13693.3|13691.3|255
1697439900000|2023-10-16 07:05:00|13694|13692|13700.2|13696.7|13700.3|13696.9|13694|13692|218
1697440200000|2023-10-16 07:10:00|13700.3|13696.8|13697.5|13694|13700.8|13697.3|13697.3|13693.8|217
1697440500000|2023-10-16 07:15:00|13697.6|13694.1|13698.8|13695.3|13699|13695.8|13695.8|13693.8|204
1697440800000|2023-10-16 07:20:00|13698.9|13695.4|13700.9|13697.4|13701|13698.1|13698.4|13694.9|193
1697441100000|2023-10-16 07:25:00|13701|13697.5|13702.9|13699.4|13704.4|13700.9|13699.9|13696.4|187
1697441400000|2023-10-16 07:30:00|13702.8|13699.3|13700.6|13698.6|13702.8|13700.1|13699.3|13696.4|224
1697441700000|2023-10-16 07:35:00|13700.5|13698.5|13701.2|13699.2|13703.7|13701.4|13700.3|13698.3|238
1697442000000|2023-10-16 07:40:00|13701.1|13699.1|13701.7|13699.7|13702.2|13700.2|13700.6|13698.6|158
1697442300000|2023-10-16 07:45:00|13701.8|13699.8|13700.1|13698.1|13701.8|13699.8|13698.8|13695.9|199
1697442600000|2023-10-16 07:50:00|13700.2|13698.2|13699.6|13697.6|13702|13700|13698.9|13696.9|186
1697442900000|2023-10-16 07:55:00|13699.5|13697.5|13698.3|13696.3|13699.7|13697.7|13697.5|13695.5|180
1697443200000|2023-10-16 08:00:00|13698.4|13696.4|13696.9|13694.9|13698.5|13696.5|13696.2|13694.2|185
1697443500000|2023-10-16 08:05:00|13697|13695|13698.2|13696.2|13698.5|13696.5|13696.1|13694.1|128
1697443800000|2023-10-16 08:10:00|13698.3|13696.3|13701|13699|13701.5|13699.5|13698.3|13696.1|211
1697444100000|2023-10-16 08:15:00|13701.1|13699.1|13704.8|13702.8|13704.9|13702.9|13701.1|13699.1|183
1697444400000|2023-10-16 08:20:00|13705|13703|13700.5|13698.5|13705.4|13703.4|13699.5|13696.8|211
1697444700000|2023-10-16 08:25:00|13700.6|13698.6|13699|13697|13701.2|13698.9|13698.4|13696.3|163
1697445000000|2023-10-16 08:30:00|13699.1|13697.1|13697.5|13695.5|13699.1|13697.1|13696.4|13694.3|171
1697445300000|2023-10-16 08:35:00|13697.6|13695.6|13698.3|13696.3|13698.6|13696.6|13696.6|13694.6|150
1697445600000|2023-10-16 08:40:00|13698.2|13696.2|13697.4|13695.4|13698.9|13696.9|13697.4|13695.4|102
1697445900000|2023-10-16 08:45:00|13697.5|13695.5|13696.3|13694.3|13698.1|13696.1|13696.3|13694.3|137
1697446200000|2023-10-16 08:50:00|13696.4|13694.4|13696.3|13692.8|13697.9|13694.7|13696.1|13692.6|111
1697446500000|2023-10-16 08:55:00|13696.2|13692.7|13696.2|13692.7|13696.5|13693.7|13694.8|13691.8|79
1697446800000|2023-10-16 09:00:00|13696.1|13692.6|13697.5|13694|13697.6|13695|13695.5|13692.5|139
1697447100000|2023-10-16 09:05:00|13697.6|13694.1|13695.8|13693.8|13697.6|13694.1|13695.2|13692.2|141
1697447400000|2023-10-16 09:10:00|13695.9|13693.9|13694.9|13692.9|13696.2|13694.2|13694.4|13692.4|105
1697447700000|2023-10-16 09:15:00|13694.8|13692.8|13697|13695|13697.2|13695.2|13693.6|13691.5|145
1697448000000|2023-10-16 09:20:00|13697.1|13695.1|13697.9|13695.9|13698.8|13696.8|13696.7|13694.7|171
1697448300000|2023-10-16 09:25:00|13697.8|13695.8|13698.1|13694.6|13698.6|13695.9|13696.8|13694.5|150
1697448600000|2023-10-16 09:30:00|13698.2|13694.7|13697|13695|13698.9|13696.3|13696.8|13694.6|157
1697448900000|2023-10-16 09:35:00|13697.1|13695.1|13694.2|13692.2|13697.1|13695.1|13694|13692|138
1697449200000|2023-10-16 09:40:00|13694.1|13692.1|13695.9|13693.9|13696.6|13694.6|13694.1|13692.1|166
1697449500000|2023-10-16 09:45:00|13696|13694|13697.4|13693.9|13697.5|13695.1|13695.3|13693.1|167
1697449800000|2023-10-16 09:50:00|13697.3|13693.8|13696.3|13692.8|13697.7|13694.2|13695.6|13692.1|146
1697450100000|2023-10-16 09:55:00|13696.2|13692.7|13698.3|13696.3|13698.3|13696.3|13695.5|13692.4|212
1697450400000|2023-10-16 10:00:00|13698.4|13696.4|13699|13697|13699.4|13697.4|13697.5|13695.5|154
1697450700000|2023-10-16 10:05:00|13699.1|13697.1|13699|13697|13699.8|13697.8|13698.1|13696.1|172
1697451000000|2023-10-16 10:10:00|13699.1|13697.1|13698.7|13696.7|13699.6|13697.6|13698.4|13696.4|110
1697451300000|2023-10-16 10:15:00|13698.6|13696.6|13696.6|13694.6|13698.9|13696.9|13696.2|13694.2|122
1697451600000|2023-10-16 10:20:00|13696.5|13694.5|13696|13694|13697.1|13695.1|13695.8|13693.8|102
1697451900000|2023-10-16 10:25:00|13696.1|13694.1|13696.8|13694.8|13697.2|13695.2|13695.3|13693.3|106
1697452200000|2023-10-16 10:30:00|13697.1|13695.1|13697.2|13695.2|13697.3|13695.3|13695|13693|114
1697452500000|2023-10-16 10:35:00|13697.3|13695.3|13697.4|13695.4|13698.1|13696.1|13696.3|13694.3|95
1697452800000|2023-10-16 10:40:00|13697.5|13695.5|13696.4|13694.4|13698|13696|13696.2|13694.2|113
1697453100000|2023-10-16 10:45:00|13696.5|13694.5|13697.5|13695.5|13697.5|13695.5|13696.5|13694.5|92
1697453400000|2023-10-16 10:50:00|13697.6|13695.6|13698.9|13696.9|13698.9|13696.9|13697|13695|114
1697453700000|2023-10-16 10:55:00|13698.8|13696.8|13699.5|13697.5|13699.5|13697.5|13697.8|13695.3|107
1697454000000|2023-10-16 11:00:00|13699.4|13697.4|13699.4|13697.4|13700.9|13698.9|13698.8|13696.8|150
1697454300000|2023-10-16 11:05:00|13699.5|13697.5|13700.8|13698.8|13702.1|13700.1|13699.4|13697.4|122
1697454600000|2023-10-16 11:10:00|13700.9|13698.9|13701.2|13699.2|13702.3|13700.3|13700.6|13698.6|130
1697454900000|2023-10-16 11:15:00|13701.3|13699.3|13700.3|13698.3|13701.3|13699.3|13700|13698|122
1697455200000|2023-10-16 11:20:00|13700.2|13698.2|13699.4|13695.9|13700.6|13698.6|13698.7|13695.9|167
1697455500000|2023-10-16 11:25:00|13699.5|13696|13698.8|13696.8|13699.5|13697|13697.4|13695.4|146
1697455800000|2023-10-16 11:30:00|13698.7|13696.7|13698.7|13695.2|13699.2|13696.7|13697.7|13695.1|108
1697456100000|2023-10-16 11:35:00|13698.8|13695.3|13694|13692|13698.8|13695.7|13693.5|13690.8|131
1697456400000|2023-10-16 11:40:00|13693.9|13691.9|13691.9|13689.9|13695.3|13693.3|13691.7|13689.3|183
1697456700000|2023-10-16 11:45:00|13692|13690|13691.9|13689.9|13693.5|13691.5|13691.9|13689.9|108
1697457000000|2023-10-16 11:50:00|13692|13690|13692.6|13690.6|13692.6|13690.6|13691|13689|95
1697457300000|2023-10-16 11:55:00|13692.5|13690.5|13690.7|13688.7|13692.5|13690.5|13689|13687|144
1697457600000|2023-10-16 12:00:00|13690.6|13688.6|13690.5|13688.5|13691.7|13689.7|13689.4|13687.4|155
1697457900000|2023-10-16 12:05:00|13690.6|13688.6|13690.9|13688.9|13692.5|13690.5|13690.5|13688.5|173
1697458200000|2023-10-16 12:10:00|13690.7|13688.7|13692.9|13690.9|13693.9|13691.9|13690.7|13688.7|176
1697458500000|2023-10-16 12:15:00|13692.8|13690.8|13693.4|13691.4|13695.4|13691.9|13692|13690|209
1697458800000|2023-10-16 12:20:00|13693.7|13690.2|13688|13686|13693.7|13690.2|13684.2|13682.2|421
1697459100000|2023-10-16 12:25:00|13688.2|13686.2|13691.9|13688.4|13693.6|13690.5|13688.2|13686.2|276
1697459400000|2023-10-16 12:30:00|13692.3|13688.2|13692.9|13690.9|13694.9|13691.7|13688.9|13684.7|358
1697459700000|2023-10-16 12:35:00|13693|13691|13688.8|13686.8|13695|13693|13688.8|13686.2|314
1697460000000|2023-10-16 12:40:00|13688.9|13686.9|13691.7|13689.7|13691.7|13689.7|13688.1|13686.1|266
1697460300000|2023-10-16 12:45:00|13691.6|13689.6|13688.7|13686.7|13692.3|13690.3|13688.3|13686.3|260
1697460600000|2023-10-16 12:50:00|13688.6|13686.6|13687.1|13685.1|13688.6|13686.6|13685.6|13683.6|257
1697460900000|2023-10-16 12:55:00|13687.2|13685.2|13687.4|13685.4|13688.6|13686.6|13685.4|13683.1|193
1697461200000|2023-10-16 13:00:00|13687.3|13685.3|13690.2|13688.2|13690.7|13688.7|13686.2|13684.2|238
1697461500000|2023-10-16 13:05:00|13690.1|13688.1|13690.8|13688.8|13692.1|13690|13689.6|13687.6|187
1697461800000|2023-10-16 13:10:00|13690.7|13688.7|13687.4|13685.4|13690.8|13688.8|13687.1|13684.6|214
1697462100000|2023-10-16 13:15:00|13687.6|13685.6|13688.3|13684.8|13690.1|13688.1|13686.6|13683.1|263
1697462400000|2023-10-16 13:20:00|13688.4|13684.9|13688.8|13686.8|13689.6|13687.3|13686.3|13684.3|262
1697462700000|2023-10-16 13:25:00|13688.7|13686.7|13693.7|13691.7|13694.1|13692.1|13688.4|13686.4|251
1697463000000|2023-10-16 13:30:00|13693.9|13691.9|13695.2|13693.2|13695.7|13693.7|13692.8|13690.8|287
1697463300000|2023-10-16 13:35:00|13695.1|13693.1|13698.1|13696.1|13698.8|13696.8|13694.5|13692.5|240
1697463600000|2023-10-16 13:40:00|13698.2|13696.2|13695.2|13693.2|13699|13697|13695|13693|234
1697463900000|2023-10-16 13:45:00|13695.4|13693.4|13694.5|13692.5|13695.7|13693.7|13691.9|13689.9|292
1697464200000|2023-10-16 13:50:00|13694.2|13692.2|13693.1|13691.1|13697.7|13695.7|13692.5|13690.5|247
1697464500000|2023-10-16 13:55:00|13693.2|13691.2|13696.9|13694.9|13697.2|13695.2|13693|13691|260
1697464800000|2023-10-16 14:00:00|13697|13695|13696|13694|13697|13695|13694.6|13692.6|246
1697465100000|2023-10-16 14:05:00|13696.1|13694.1|13700.8|13698.8|13702.7|13700.1|13696|13694|302
1697465400000|2023-10-16 14:10:00|13700.9|13698.9|13697|13695|13701.6|13699.6|13696.8|13694.8|282
1697465700000|2023-10-16 14:15:00|13696.9|13694.9|13696.2|13694.2|13698.8|13696.2|13694.7|13692.7|274
1697466000000|2023-10-16 14:20:00|13696.1|13694.1|13695.5|13692|13697.4|13695.4|13694.6|13692|292
1697466300000|2023-10-16 14:25:00|13695.4|13691.9|13695.4|13691.9|13697.2|13694|13694.8|13691.3|242
1697466600000|2023-10-16 14:30:00|13695.1|13691.6|13693.1|13691.1|13696|13692.5|13689.1|13687.1|272
1697466900000|2023-10-16 14:35:00|13693.2|13691.2|13690.2|13688.2|13693.7|13691.3|13689|13686.2|285
1697467200000|2023-10-16 14:40:00|13690.1|13688.1|13689.5|13686|13690.6|13688.1|13687.8|13685.8|222
1697467500000|2023-10-16 14:45:00|13689.4|13685.9|13685.8|13682.3|13689.4|13686.5|13685|13681.5|257
1697467800000|2023-10-16 14:50:00|13685.7|13682.2|13689.6|13687.6|13689.9|13687.9|13685|13682.2|234
1697468100000|2023-10-16 14:55:00|13689.7|13687.7|13687.6|13685.6|13689.7|13687.7|13686.6|13684.6|197
1697468400000|2023-10-16 15:00:00|13687.7|13685.7|13685.7|13682.2|13688.5|13686.2|13684.9|13681.8|248
1697468700000|2023-10-16 15:05:00|13685.6|13682.1|13684.5|13682.5|13685.6|13683.1|13683.8|13681.1|124
1697469000000|2023-10-16 15:10:00|13684.4|13682.4|13685.4|13683.4|13685.6|13683.6|13683.9|13681.9|183
1697469300000|2023-10-16 15:15:00|13685.5|13683.5|13684.2|13682.2|13686.7|13684.7|13683.4|13681.4|173
1697469600000|2023-10-16 15:20:00|13684.4|13682.4|13683.4|13681.4|13686|13684|13682.6|13680.6|192
1697469900000|2023-10-16 15:25:00|13683.5|13681.5|13682.5|13680.5|13683.5|13681.5|13681.4|13679.4|128
1697470200000|2023-10-16 15:30:00|13682.6|13680.6|13682.9|13680.9|13683.6|13681.6|13682|13680|185
1697470500000|2023-10-16 15:35:00|13682.8|13680.8|13683.2|13681.2|13684.2|13682.2|13682.4|13680.4|154
1697470800000|2023-10-16 15:40:00|13683.3|13681.3|13684.1|13682.1|13684.1|13682.1|13682.8|13680.8|154
1697471100000|2023-10-16 15:45:00|13684.2|13682.2|13685|13683|13688|13686|13684.2|13682.2|165
1697471400000|2023-10-16 15:50:00|13684.9|13682.9|13682.4|13680.4|13685.2|13683.2|13682|13680|112
1697471700000|2023-10-16 15:55:00|13682.6|13680.6|13683.8|13681.8|13684.4|13682.4|13682.6|13680.6|132
1697472000000|2023-10-16 16:00:00|13683.9|13681.9|13684.8|13681.3|13685.5|13682.2|13683.7|13680.2|176
1697472300000|2023-10-16 16:05:00|13684.9|13681.4|13682.5|13679|13685.3|13681.8|13681.9|13678.4|184
1697472600000|2023-10-16 16:10:00|13682.6|13679.1|13684|13682|13684.7|13682.6|13682.2|13678.9|144
1697472900000|2023-10-16 16:15:00|13684.1|13682.1|13683.1|13681.1|13684.4|13682.1|13682.7|13680.2|121
1697473200000|2023-10-16 16:20:00|13683.2|13681.2|13684.9|13682.9|13685.8|13683.5|13683|13681|107
1697473500000|2023-10-16 16:25:00|13685|13683|13682.9|13680.9|13685|13683|13682.7|13680.7|75
1697473800000|2023-10-16 16:30:00|13683|13681|13682.8|13680.8|13684.2|13682.2|13682.6|13680.6|103
1697474100000|2023-10-16 16:35:00|13682.9|13680.9|13684.2|13682.2|13684.3|13682.3|13682.9|13680.9|93
1697474400000|2023-10-16 16:40:00|13684.3|13682.3|13683|13681|13685.1|13683.1|13682.6|13680.6|109
1697474700000|2023-10-16 16:45:00|13682.9|13680.9|13683.9|13680.4|13684|13681|13681.3|13679.3|90
1697475000000|2023-10-16 16:50:00|13683.8|13680.3|13682.3|13680.3|13684.7|13681.5|13681.9|13679.9|143
1697475300000|2023-10-16 16:55:00|13682.2|13680.2|13682.7|13679.2|13684.8|13681.7|13682.2|13679.2|137
1697475600000|2023-10-16 17:00:00|13682.6|13679.1|13681.1|13679.1|13682.7|13680|13680.6|13677.3|116
1697475900000|2023-10-16 17:05:00|13681|13679|13680.8|13678.8|13682.1|13679.3|13680.4|13677.6|76
1697476200000|2023-10-16 17:10:00|13680.7|13678.7|13680.9|13677.4|13681.4|13678.7|13679.5|13676.6|121
1697476500000|2023-10-16 17:15:00|13680.8|13677.3|13683.1|13679.6|13683.2|13679.7|13680.3|13676.8|163
1697476800000|2023-10-16 17:20:00|13683|13679.5|13684.7|13681.2|13684.9|13682.1|13682.8|13679.3|117
1697477100000|2023-10-16 17:25:00|13684.8|13681.3|13682.1|13680.1|13685.6|13683.6|13681.9|13679.9|184
1697477400000|2023-10-16 17:30:00|13682|13680|13684|13682|13684.3|13682.3|13681.6|13678.7|143
1697477700000|2023-10-16 17:35:00|13684.1|13682.1|13682.6|13679.1|13684.5|13682.4|13682.4|13679.1|136
1697478000000|2023-10-16 17:40:00|13682.4|13678.9|13681|13677.5|13682.5|13679|13680.5|13677|152
1697478300000|2023-10-16 17:45:00|13680.9|13677.4|13681.4|13677.9|13681.9|13678.4|13680.6|13677.1|205
1697478600000|2023-10-16 17:50:00|13681.3|13677.8|13681|13677.5|13681.7|13678.2|13680.6|13677.1|178
1697478900000|2023-10-16 17:55:00|13680.9|13677.4|13679.7|13676.2|13681|13677.5|13678.4|13675.3|167
1697479200000|2023-10-16 18:00:00|13679.8|13676.3|13679.8|13676.3|13681.6|13678.1|13679.7|13676.2|151
1697479500000|2023-10-16 18:05:00|13679.7|13676.2|13678.4|13674.9|13679.9|13676.4|13678|13674.7|156
1697479800000|2023-10-16 18:10:00|13678.5|13675|13679|13677|13679.5|13677.1|13677.1|13674.4|119
1697480100000|2023-10-16 18:15:00|13679.1|13677.1|13681|13679|13681.5|13679.1|13679|13677|112
1697480400000|2023-10-16 18:20:00|13680.9|13678.9|13681.6|13678.1|13682.6|13679.1|13680.7|13677.3|127
1697480700000|2023-10-16 18:25:00|13681.5|13678|13680.6|13677.1|13681.9|13678.4|13679.5|13676.3|165
1697481000000|2023-10-16 18:30:00|13680.5|13677|13679.2|13675.7|13680.8|13677.3|13678.7|13675.2|96
1697481300000|2023-10-16 18:35:00|13679.3|13675.8|13679.1|13677.1|13680.4|13677.3|13678.6|13675.1|107
1697481600000|2023-10-16 18:40:00|13679|13677|13678.7|13676.7|13679.5|13677.5|13678.6|13676.6|85
1697481900000|2023-10-16 18:45:00|13678.8|13676.8|13679.9|13676.4|13680.2|13677.2|13678.7|13675.8|114
1697482200000|2023-10-16 18:50:00|13679.8|13676.3|13678.9|13675.4|13680.4|13676.9|13678.5|13675.3|129
1697482500000|2023-10-16 18:55:00|13679|13675.5|13679.5|13676|13680.5|13677.3|13677.9|13675.2|163
1697482800000|2023-10-16 19:00:00|13679.7|13676.2|13680.9|13677.4|13680.9|13677.4|13679.6|13676.1|97
1697483100000|2023-10-16 19:05:00|13680.8|13677.3|13679.7|13676.2|13680.9|13677.4|13679.5|13676|81
1697483400000|2023-10-16 19:10:00|13679.6|13676.1|13678.5|13675|13679.7|13676.2|13677.6|13674.1|81
1697483700000|2023-10-16 19:15:00|13678.6|13675.1|13679.1|13675.6|13679.7|13676.2|13678.1|13674.6|95
1697484000000|2023-10-16 19:20:00|13679|13675.5|13677.9|13674.4|13679.1|13675.6|13677.3|13673.8|52
1697484300000|2023-10-16 19:25:00|13677.8|13674.3|13677.8|13674.3|13677.9|13674.4|13677.4|13673.9|57
1697484600000|2023-10-16 19:30:00|13677.9|13674.4|13679.9|13676.4|13680.2|13676.7|13677.8|13674.3|103
1697484900000|2023-10-16 19:35:00|13679.8|13676.3|13680.6|13677.1|13680.7|13677.2|13679.4|13675.9|122
1697485200000|2023-10-16 19:40:00|13680.5|13677|13680.4|13676.9|13680.9|13677.4|13680.1|13676.6|94
1697485500000|2023-10-16 19:45:00|13680.5|13677|13679.7|13676.2|13680.7|13677.2|13679.7|13676.2|71
1697485800000|2023-10-16 19:50:00|13679.9|13676.4|13678.9|13675.4|13680|13676.5|13678.8|13675.3|77
1697486100000|2023-10-16 19:55:00|13679|13675.5|13678.7|13675.2|13679.4|13675.9|13678|13674.5|95
1697486400000|2023-10-16 20:00:00|13678.8|13675.3|13680.6|13677.1|13680.7|13677.2|13678.7|13675.2|60
1697486700000|2023-10-16 20:05:00|13680.7|13677.2|13681|13677.5|13681.2|13677.7|13680.7|13677.2|49
1697487000000|2023-10-16 20:10:00|13680.9|13677.4|13680.7|13677.2|13680.9|13678|13679.9|13677.2|41
1697487300000|2023-10-16 20:15:00|13680.8|13677.3|13681.1|13677.6|13681.5|13678|13680.8|13677.3|62
1697487600000|2023-10-16 20:20:00|13681.2|13677.7|13681.4|13677.9|13681.4|13677.9|13680.7|13677.2|59
1697487900000|2023-10-16 20:25:00|13681.3|13677.8|13679.9|13676.4|13681.4|13677.9|13679.8|13676.3|67
1697488200000|2023-10-16 20:30:00|13679.8|13676.3|13679.9|13676.4|13680|13676.5|13679.7|13676.2|36
1697488500000|2023-10-16 20:35:00|13680|13676.5|13679.9|13676.4|13680|13676.5|13679.8|13676.3|30
1697488800000|2023-10-16 20:40:00|13679.8|13676.3|13679.9|13676.4|13679.9|13676.4|13679.8|13676.3|26
1697489100000|2023-10-16 20:45:00|13680|13676.5|13680|13676.5|13680.1|13676.6|13679.8|13676.3|31
1697489400000|2023-10-16 20:50:00|13679.9|13676.4|13679.8|13676.3|13680|13676.5|13679.6|13676.1|30
1697489700000|2023-10-16 20:55:00|13679.7|13676.2|13678.5|13672.9|13680|13676.3|13678.5|13672.9|114
1697490000000|2023-10-16 21:00:00|13687.3|13671.3|13697.2|13681.2|13697.2|13681.2|13685.2|13669.2|30
1697490300000|2023-10-16 21:05:00|13689.3|13673.3|13689.9|13674|13691|13675|13687.9|13671.9|51
1697490600000|2023-10-16 21:10:00|13689.8|13674.1|13689.9|13673.9|13690.1|13674.9|13689.1|13673.9|19
1697490900000|2023-10-16 21:15:00|13690|13674|13690.3|13674.3|13690.4|13674.4|13689.7|13673.7|66
1697491200000|2023-10-16 21:20:00|13690.2|13674.2|13689.6|13674.4|13690.2|13674.6|13689.6|13674|115
1697491500000|2023-10-16 21:25:00|13689.5|13674.5|13689.7|13674.5|13689.8|13674.5|13689.5|13673.7|15
1697491800000|2023-10-16 21:30:00|13689.6|13674.6|13688.5|13675.1|13689.6|13675.3|13688.4|13673.3|82
1697492100000|2023-10-16 21:35:00|13688.7|13675.2|13688.2|13675.1|13688.9|13675.5|13687.9|13675|67
1697492400000|2023-10-16 21:40:00|13688|13675|13688|13674.9|13688.6|13675.4|13688|13674.3|83
1697492700000|2023-10-16 21:45:00|13687.8|13675.1|13689.2|13674.8|13690.7|13676.2|13686.7|13674.1|886
1697493000000|2023-10-16 21:50:00|13689.3|13674.7|13687.7|13675|13689.3|13675.4|13687.6|13674.4|102
1697493300000|2023-10-16 21:55:00|13687.6|13675.2|13688.1|13675.8|13690.5|13676.5|13686.8|13674|863
1697493600000|2023-10-16 22:00:00|13688|13676.7|13683.6|13679.2|13688.1|13679.8|13683.1|13676.6|149
1697493900000|2023-10-16 22:05:00|13683.9|13678.9|13685.6|13681.7|13689.7|13684.4|13683.1|13678.9|105
1697494200000|2023-10-16 22:10:00|13685.7|13681.8|13685.5|13682|13685.7|13682.2|13685.3|13681.8|21
1697494500000|2023-10-16 22:15:00|13685.6|13682.1|13684.6|13681.1|13685.7|13682.1|13683.8|13680.1|60
1697494800000|2023-10-16 22:20:00|13684.5|13681|13684.6|13681.1|13684.7|13681.2|13683.5|13680|42
1697495100000|2023-10-16 22:25:00|13684.7|13681.2|13684.8|13681.3|13684.9|13681.4|13684.6|13681.1|31
1697495400000|2023-10-16 22:30:00|13684.7|13681.2|13684.7|13681.2|13684.8|13681.3|13684.6|13681.1|31
1697495700000|2023-10-16 22:35:00|13684.8|13681.3|13684.7|13681.2|13684.8|13681.3|13684.6|13681.1|18
1697496000000|2023-10-16 22:40:00|13684.8|13681.3|13684.6|13681.1|13684.9|13681.4|13684.5|13681|36
1697496300000|2023-10-16 22:45:00|13684.7|13681.2|13684.5|13681|13684.8|13681.3|13684.5|13681|26
1697496600000|2023-10-16 22:50:00|13684.6|13681.1|13684.8|13681.3|13685|13681.5|13684.4|13680.9|36
1697496900000|2023-10-16 22:55:00|13684.9|13681.4|13686|13682.5|13686.1|13682.6|13684.8|13681.3|35
1697497200000|2023-10-16 23:00:00|13686.1|13682.6|13684.7|13681.2|13686.1|13682.6|13684.4|13680.9|49
1697497500000|2023-10-16 23:05:00|13684.6|13681.1|13684.5|13681|13684.9|13681.4|13684.4|13680.9|42
1697497800000|2023-10-16 23:10:00|13684.6|13681.1|13684.7|13681.2|13684.7|13681.2|13684.4|13680.9|31
1697498100000|2023-10-16 23:15:00|13684.6|13681.1|13684.7|13681.2|13685|13681.9|13683.8|13681|66
1697498400000|2023-10-16 23:20:00|13684.6|13681.1|13685|13681.5|13685.4|13681.9|13684.3|13680.8|60
1697498700000|2023-10-16 23:25:00|13684.9|13681.4|13684.1|13680.6|13685.5|13682|13683.5|13680|71
1697499000000|2023-10-16 23:30:00|13684.2|13680.7|13685.9|13682.4|13686.5|13683|13684.2|13680.7|85
1697499300000|2023-10-16 23:35:00|13685.8|13682.3|13684.2|13682.2|13686|13682.8|13684.1|13681.5|95
1697499600000|2023-10-16 23:40:00|13684.3|13682.3|13686.1|13684.1|13686.9|13684.2|13684.1|13681.4|73
1697499900000|2023-10-16 23:45:00|13686|13684|13686.1|13684.1|13686.9|13684.3|13686|13683.3|45
1697500200000|2023-10-16 23:50:00|13686.2|13684.2|13685.1|13683.1|13687|13684.2|13685|13682.3|44
1697500500000|2023-10-16 23:55:00|13685|13683|13686|13684|13686.8|13684.1|13685|13683|38
1697500800000|2023-10-17 00:00:00|13686.7|13683.2|13687.6|13684.1|13687.7|13684.9|13683.6|13681.4|169
1697501100000|2023-10-17 00:05:00|13686.9|13684.9|13684.9|13682.9|13687.4|13684.9|13684.3|13681.5|112
1697501400000|2023-10-17 00:10:00|13684.8|13682.8|13686|13684|13686.1|13684.1|13684.2|13682.2|92
1697501700000|2023-10-17 00:15:00|13685.8|13683.8|13686.9|13684.9|13687|13685|13685|13683|136
1697502000000|2023-10-17 00:20:00|13687|13685|13685.1|13683.1|13687.4|13685.4|13685.1|13683.1|122
1697502300000|2023-10-17 00:25:00|13685|13683|13685.7|13682.2|13685.7|13683|13683|13681|88
1697502600000|2023-10-17 00:30:00|13685.6|13682.1|13685.3|13681.8|13685.9|13683.3|13684.1|13681|134
1697502900000|2023-10-17 00:35:00|13685.2|13681.7|13682.3|13678.8|13685.2|13681.7|13679.9|13677|250
1697503200000|2023-10-17 00:40:00|13682.2|13678.7|13680.7|13677.2|13682.2|13679.1|13679.8|13676.5|163
1697503500000|2023-10-17 00:45:00|13680|13678|13680.1|13678.1|13681.1|13679.1|13679.7|13676.9|130
1697503800000|2023-10-17 00:50:00|13680|13678|13681.8|13678.3|13681.8|13679.8|13679.4|13677.4|100
1697504100000|2023-10-17 00:55:00|13681.9|13678.4|13680.4|13678.4|13682|13679.3|13680.2|13677.6|115
1697504400000|2023-10-17 01:00:00|13680.6|13678.6|13683.1|13681.1|13684.5|13681.4|13680.6|13678|171
1697504700000|2023-10-17 01:05:00|13683|13681|13686.1|13682.6|13686.1|13683|13682.1|13680.1|130
1697505000000|2023-10-17 01:10:00|13686.3|13682.8|13688|13684.5|13688.4|13685.4|13685.7|13682.4|164
1697505300000|2023-10-17 01:15:00|13688.1|13684.6|13685.5|13683.5|13688.6|13685.1|13685.2|13683.2|130
1697505600000|2023-10-17 01:20:00|13685.4|13683.4|13688.4|13684.9|13688.5|13685.2|13685.2|13682.7|164
1697505900000|2023-10-17 01:25:00|13687.7|13685.7|13689.5|13687.5|13689.8|13687.8|13687.6|13685.6|112
1697506200000|2023-10-17 01:30:00|13689.4|13687.4|13688.9|13686.9|13689.7|13687.7|13687.9|13685.9|111
1697506500000|2023-10-17 01:35:00|13689|13687|13688.7|13686.7|13689.5|13687.5|13688|13686|116
1697506800000|2023-10-17 01:40:00|13688.8|13686.8|13687|13685|13690.3|13688.3|13686.9|13684.9|138
1697507100000|2023-10-17 01:45:00|13686.9|13684.9|13686.5|13684.5|13687.2|13685.2|13685.8|13683.8|88
1697507400000|2023-10-17 01:50:00|13686.4|13684.4|13686.7|13684.7|13686.8|13684.8|13685.4|13683.4|118
1697507700000|2023-10-17 01:55:00|13686.9|13684.9|13686.4|13684.4|13687.7|13685.7|13685.9|13683.9|81
1697508000000|2023-10-17 02:00:00|13686.5|13684.5|13688.3|13686.3|13688.4|13686.4|13686.4|13684.4|109
1697508300000|2023-10-17 02:05:00|13688.2|13686.2|13689.8|13687.8|13690.4|13688.4|13688.2|13686.2|98
1697508600000|2023-10-17 02:10:00|13689.7|13687.7|13687.1|13685.1|13689.7|13687.7|13686.9|13684.9|88
1697508900000|2023-10-17 02:15:00|13687.2|13685.2|13688.7|13686.7|13689.7|13687.7|13687.2|13685.2|114
1697509200000|2023-10-17 02:20:00|13688.8|13686.8|13690.7|13688.7|13691.4|13689.4|13688.8|13686.8|103
1697509500000|2023-10-17 02:25:00|13690.6|13688.6|13691.1|13689.1|13691.8|13689.8|13690.5|13688.5|88
1697509800000|2023-10-17 02:30:00|13691.2|13689.2|13690.3|13688.3|13691.3|13689.3|13689|13687|76
1697510100000|2023-10-17 02:35:00|13690.2|13688.2|13689.4|13687.4|13690.3|13688.3|13689.4|13687.4|68
1697510400000|2023-10-17 02:40:00|13689.3|13687.3|13689.5|13687.5|13689.7|13687.7|13689.2|13687.2|105
1697510700000|2023-10-17 02:45:00|13689.6|13687.6|13689.5|13687.5|13689.7|13687.7|13688.6|13686.6|88
1697511000000|2023-10-17 02:50:00|13689.4|13687.4|13687.7|13685.7|13689.5|13687.5|13687|13685|86
1697511300000|2023-10-17 02:55:00|13687.6|13685.6|13687.4|13685.4|13688.5|13686.5|13686.6|13684.1|134
1697511600000|2023-10-17 03:00:00|13687.3|13685.3|13687.6|13685.6|13687.9|13685.9|13686.6|13684.6|118
1697511900000|2023-10-17 03:05:00|13687.7|13685.7|13687.9|13685.9|13688.7|13686.5|13686.8|13684.8|77
1697512200000|2023-10-17 03:10:00|13687.8|13685.8|13686.7|13684.7|13688.1|13686.1|13686|13684|99
1697512500000|2023-10-17 03:15:00|13686.6|13684.6|13684.2|13682.2|13686.8|13684.8|13684.2|13681.7|122
1697512800000|2023-10-17 03:20:00|13684.1|13682.1|13686.6|13684.6|13686.8|13684.8|13684|13682|91
1697513100000|2023-10-17 03:25:00|13686.7|13684.7|13686|13682.5|13686.7|13684.7|13684.6|13682|126
1697513400000|2023-10-17 03:30:00|13686.1|13682.6|13685.7|13682.2|13687.3|13684.7|13685|13682.2|120
1697513700000|2023-10-17 03:35:00|13685.8|13682.3|13684|13680.5|13685.9|13682.4|13681.4|13679.4|141
1697514000000|2023-10-17 03:40:00|13683.9|13680.4|13686.1|13682.6|13686.3|13684|13682.9|13680.2|111
1697514300000|2023-10-17 03:45:00|13686|13682.5|13688.6|13685.1|13688.6|13685.9|13686|13682.5|63
1697514600000|2023-10-17 03:50:00|13688.7|13685.2|13688.1|13686.1|13689.4|13686.4|13687.9|13685|80
1697514900000|2023-10-17 03:55:00|13688|13686|13686.8|13684.8|13688.2|13686.2|13686.3|13684.3|102
1697515200000|2023-10-17 04:00:00|13686.9|13684.9|13687.1|13685.1|13687.4|13685.4|13686.8|13684.8|66
1697515500000|2023-10-17 04:05:00|13687|13685|13688|13686|13688.1|13686.1|13686.5|13684.4|64
1697515800000|2023-10-17 04:10:00|13688.1|13686.1|13689.6|13687.6|13689.6|13687.6|13687.9|13685.9|63
1697516100000|2023-10-17 04:15:00|13689.7|13687.7|13688.3|13686.3|13689.7|13687.7|13688.1|13686.1|58
1697516400000|2023-10-17 04:20:00|13688.2|13686.2|13688.6|13686.6|13688.8|13686.8|13688.1|13686.1|55
1697516700000|2023-10-17 04:25:00|13688.7|13686.7|13688.7|13686.7|13689|13687|13688.2|13686.2|63
1697517000000|2023-10-17 04:30:00|13688.8|13686.8|13688.2|13686.2|13688.9|13686.9|13687.9|13685.9|45
1697517300000|2023-10-17 04:35:00|13688.3|13686.3|13689.2|13687.2|13689.3|13687.3|13688.3|13686.3|48
1697517600000|2023-10-17 04:40:00|13689.3|13687.3|13689|13687|13689.6|13687.6|13688.7|13686.7|58
1697517900000|2023-10-17 04:45:00|13688.9|13686.9|13687.9|13685.9|13689.2|13687.2|13687.5|13685.5|66
1697518200000|2023-10-17 04:50:00|13688|13686|13689|13687|13689.1|13687.1|13687.9|13685.9|89
1697518500000|2023-10-17 04:55:00|13689.1|13687.1|13689.6|13687.6|13689.8|13687.8|13688.9|13686.9|77
1697518800000|2023-10-17 05:00:00|13689.7|13687.7|13691|13687.5|13691.1|13689.1|13689.7|13687.1|95
1697519100000|2023-10-17 05:05:00|13691.1|13687.6|13689.6|13687.6|13691.3|13688.4|13689.5|13686.4|107
1697519400000|2023-10-17 05:10:00|13690.1|13686.6|13690.5|13687|13691.4|13687.9|13689.3|13686.3|115
1697519700000|2023-10-17 05:15:00|13690.4|13686.9|13690.6|13687.1|13691.4|13688.1|13689.7|13686.7|104
1697520000000|2023-10-17 05:20:00|13690.9|13687.4|13691.6|13689.6|13692.7|13689.7|13690.2|13687.1|137
1697520300000|2023-10-17 05:25:00|13691.7|13689.7|13692.4|13690.4|13692.6|13690.5|13691.5|13688.8|108
1697520600000|2023-10-17 05:30:00|13692.5|13690.5|13693.5|13691.5|13694.4|13691.6|13692.5|13689.7|119
1697520900000|2023-10-17 05:35:00|13694|13690.5|13693.7|13691.7|13694.3|13691.7|13692.8|13690.1|93
1697521200000|2023-10-17 05:40:00|13693.6|13691.6|13695|13693|13696.1|13693.8|13693.3|13691.3|111
1697521500000|2023-10-17 05:45:00|13695.1|13693.1|13694.5|13692.5|13695.9|13693.5|13694.5|13692|101
1697521800000|2023-10-17 05:50:00|13694.4|13692.4|13694.5|13692.5|13694.6|13692.6|13693.5|13691.5|92
1697522100000|2023-10-17 05:55:00|13694.6|13692.6|13696|13694|13696.9|13694.2|13694.6|13692|123
1697522400000|2023-10-17 06:00:00|13695.9|13693.9|13696.8|13693.3|13697.2|13694.3|13695.3|13692.3|153
1697522700000|2023-10-17 06:05:00|13696.7|13693.2|13695.5|13693.5|13697.2|13693.7|13694.4|13691.6|157
1697523000000|2023-10-17 06:10:00|13695.3|13693.3|13696.5|13694.5|13697.2|13694.8|13695.2|13691.8|137
1697523300000|2023-10-17 06:15:00|13696.4|13694.4|13697.5|13694|13698.2|13695.8|13696.2|13693.6|199
1697523600000|2023-10-17 06:20:00|13697.4|13693.9|13699.6|13697.6|13701|13699|13697.2|13693.7|142
1697523900000|2023-10-17 06:25:00|13699.7|13697.7|13697.3|13695.3|13700.3|13698.3|13697.2|13694.5|119
1697524200000|2023-10-17 06:30:00|13697.4|13695.4|13699.3|13695.8|13700.6|13697.1|13697.3|13694.4|163
1697524500000|2023-10-17 06:35:00|13699.5|13696|13699.6|13696.1|13700.6|13697.9|13698.8|13696|114
1697524800000|2023-10-17 06:40:00|13699.2|13695.7|13697.8|13694.3|13699.6|13696.1|13697.1|13693.6|151
1697525100000|2023-10-17 06:45:00|13697.9|13694.4|13698.3|13694.8|13698.7|13695.4|13696.6|13693.6|94
1697525400000|2023-10-17 06:50:00|13698.4|13694.9|13701.4|13697.9|13701.4|13698.8|13697.8|13694.9|124
1697525700000|2023-10-17 06:55:00|13701.5|13698|13700.1|13698.1|13704.3|13701.8|13700.1|13697.8|164
1697526000000|2023-10-17 07:00:00|13700|13698|13698.1|13696.1|13701.1|13699.1|13697.5|13695.5|172
1697526300000|2023-10-17 07:05:00|13698|13696|13692.6|13690.6|13698.1|13696.1|13691.8|13689.2|185
1697526600000|2023-10-17 07:10:00|13692.5|13690.5|13693.6|13691.6|13693.6|13691.6|13691.4|13688.6|182
1697526900000|2023-10-17 07:15:00|13693.7|13691.7|13692|13690|13695|13693|13692|13690|177
1697527200000|2023-10-17 07:20:00|13692.1|13690.1|13693|13691|13693.4|13691.4|13690.7|13688.7|155
1697527500000|2023-10-17 07:25:00|13692.9|13690.9|13693.2|13691.2|13693.9|13691.9|13692.6|13690.6|142
1697527800000|2023-10-17 07:30:00|13693.3|13691.3|13692.5|13689|13695.1|13692.2|13692.3|13688.8|175
1697528100000|2023-10-17 07:35:00|13692.6|13689.1|13692.5|13689|13693.1|13690.5|13691.2|13688.9|95
1697528400000|2023-10-17 07:40:00|13691.8|13689.8|13692.3|13690.3|13693.7|13691.1|13690.6|13688.6|120
1697528700000|2023-10-17 07:45:00|13692.4|13690.4|13691.6|13688.1|13694.2|13692.2|13691.6|13688.1|157
1697529000000|2023-10-17 07:50:00|13690.7|13688.7|13695.9|13692.4|13696.3|13694.3|13690.7|13688.6|187
1697529300000|2023-10-17 07:55:00|13695.8|13692.3|13694.5|13692.5|13697.1|13694.4|13694.5|13692.3|169
1697529600000|2023-10-17 08:00:00|13694.6|13692.6|13697.2|13693.7|13698.3|13694.8|13694.5|13692.5|135
1697529900000|2023-10-17 08:05:00|13697.1|13693.6|13697.6|13695.6|13699.5|13696|13695.3|13692.6|144
1697530200000|2023-10-17 08:10:00|13697.7|13695.7|13698.5|13695|13699.6|13697.6|13696.7|13694.2|138
1697530500000|2023-10-17 08:15:00|13698.4|13694.9|13700.7|13698.7|13701.8|13699.1|13697.2|13694.9|143
1697530800000|2023-10-17 08:20:00|13701.3|13699.3|13702.4|13698.9|13702.5|13699.5|13699.8|13697.1|135
1697531100000|2023-10-17 08:25:00|13702.3|13698.8|13702|13698.5|13703.9|13700.4|13701.1|13697.6|177
1697531400000|2023-10-17 08:30:00|13701.9|13698.4|13703.2|13701.2|13704.5|13701.6|13701.1|13698.1|239
1697531700000|2023-10-17 08:35:00|13703.1|13701.1|13708.1|13706.1|13708.9|13706.4|13703.1|13700.6|198
1697532000000|2023-10-17 08:40:00|13708|13706|13705.7|13703.7|13708.6|13706|13705.7|13703.3|149
1697532300000|2023-10-17 08:45:00|13705.6|13703.6|13708.1|13704.6|13708.1|13705.3|13704.8|13701.9|160
1697532600000|2023-10-17 08:50:00|13707.3|13705.3|13708.5|13706.5|13708.6|13706.6|13707.2|13705.2|94
1697532900000|2023-10-17 08:55:00|13708.6|13706.6|13709.5|13707.5|13709.6|13707.6|13707.7|13705.7|154
1697533200000|2023-10-17 09:00:00|13709.4|13707.4|13708|13706|13709.8|13707.4|13707.3|13704.3|126
1697533500000|2023-10-17 09:05:00|13708.1|13706.1|13706|13704|13708.6|13706.1|13705.9|13703.8|155
1697533800000|2023-10-17 09:10:00|13706.1|13704.1|13706|13704|13707.1|13705.1|13705.3|13703.3|125
1697534100000|2023-10-17 09:15:00|13705.9|13703.9|13704.4|13702.4|13706.1|13704.1|13703.7|13701.7|162
1697534400000|2023-10-17 09:20:00|13704.3|13702.3|13705.2|13703.2|13705.4|13703.4|13703.4|13701.4|103
1697534700000|2023-10-17 09:25:00|13705.3|13703.3|13702.7|13699.2|13705.9|13703.9|13702.2|13698.7|184
1697535000000|2023-10-17 09:30:00|13702.8|13699.3|13701.6|13699.6|13703|13699.7|13700.9|13698.7|97
1697535300000|2023-10-17 09:35:00|13701.7|13699.7|13701.7|13699.7|13703.5|13701.5|13701.4|13699.4|132
1697535600000|2023-10-17 09:40:00|13701.8|13699.8|13702.8|13699.3|13702.9|13699.9|13700.4|13698|97
1697535900000|2023-10-17 09:45:00|13702.7|13699.2|13699.6|13697.6|13702.7|13699.9|13699.4|13697.4|107
1697536200000|2023-10-17 09:50:00|13699.5|13697.5|13698.6|13696.6|13699.5|13697.5|13698.3|13696.3|69
1697536500000|2023-10-17 09:55:00|13698.5|13696.5|13697.3|13695.3|13698.9|13696.7|13697.3|13695.3|91
1697536800000|2023-10-17 10:00:00|13697.4|13695.4|13697.3|13693.8|13698.4|13695.7|13695.6|13692.5|140
1697537100000|2023-10-17 10:05:00|13697.4|13693.9|13699|13695.5|13699.8|13697|13696.1|13692.6|170
1697537400000|2023-10-17 10:10:00|13699.1|13695.6|13691.9|13689.9|13699.3|13696.5|13691.3|13687.8|333
1697537700000|2023-10-17 10:15:00|13692.6|13689.1|13695.8|13692.3|13697.4|13694|13691.2|13688.3|251
1697538000000|2023-10-17 10:20:00|13696|13692.5|13693.7|13691.7|13696.2|13693.5|13693.6|13691|251
1697538300000|2023-10-17 10:25:00|13693.6|13691.6|13695.6|13692.1|13695.7|13692.4|13691.9|13689.1|220
1697538600000|2023-10-17 10:30:00|13695.4|13691.9|13698|13694.5|13699.8|13696.3|13695.3|13691.9|201
1697538900000|2023-10-17 10:35:00|13698.1|13694.6|13699|13695.5|13700.3|13696.8|13698|13694.5|170
1697539200000|2023-10-17 10:40:00|13698.9|13695.4|13701.2|13699.2|13702.2|13699.5|13698.9|13695.4|142
1697539500000|2023-10-17 10:45:00|13701.1|13699.1|13700.1|13698.1|13701.7|13699.2|13700|13696.7|180
1697539800000|2023-10-17 10:50:00|13700.2|13698.2|13699.6|13697.6|13700.2|13698.2|13698.2|13696.2|99
1697540100000|2023-10-17 10:55:00|13699.5|13697.5|13698.2|13696.2|13700|13698|13697|13695|144
1697540400000|2023-10-17 11:00:00|13698.1|13696.1|13697.9|13695.9|13698.7|13696.7|13696.9|13694.9|99
1697540700000|2023-10-17 11:05:00|13697.8|13695.8|13697.1|13695.1|13698.1|13696.1|13696|13694|120
1697541000000|2023-10-17 11:10:00|13697|13695|13692.6|13690.6|13697.2|13695.2|13692.1|13689.3|227
1697541300000|2023-10-17 11:15:00|13692.5|13690.5|13690.8|13688.8|13692.8|13690.8|13690.7|13688.7|188
1697541600000|2023-10-17 11:20:00|13690.9|13688.9|13689.7|13687.7|13691.1|13689.1|13688.7|13686.3|203
1697541900000|2023-10-17 11:25:00|13689.6|13687.6|13688|13686|13691.4|13688.2|13687.7|13685.7|211
1697542200000|2023-10-17 11:30:00|13688.1|13686.1|13687.1|13685.1|13688.7|13686.6|13686.6|13684.6|166
1697542500000|2023-10-17 11:35:00|13687|13685|13684.1|13682.1|13687.1|13685.1|13683.3|13681.3|155
1697542800000|2023-10-17 11:40:00|13684.2|13682.2|13684|13682|13685.5|13683.2|13683.7|13681.7|158
1697543100000|2023-10-17 11:45:00|13683.9|13681.9|13683.4|13681.4|13684.3|13682.3|13683.4|13681.4|91
1697543400000|2023-10-17 11:50:00|13683.3|13681.3|13684.8|13682.8|13685.4|13683.4|13683.3|13681.3|96
1697543700000|2023-10-17 11:55:00|13684.7|13682.7|13686.7|13683.2|13686.8|13684.8|13684.1|13682.1|132
1697544000000|2023-10-17 12:00:00|13686.6|13683.1|13689|13687|13689.7|13687.2|13684.5|13682.5|219
1697544300000|2023-10-17 12:05:00|13689.5|13686|13692.8|13689.3|13693.6|13690.2|13688|13685.9|262
1697544600000|2023-10-17 12:10:00|13692.9|13689.4|13690.6|13688.6|13693.1|13690.4|13689.6|13687.6|181
1697544900000|2023-10-17 12:15:00|13690.7|13688.7|13690.6|13687.1|13692.7|13689.8|13689.7|13686.9|222
1697545200000|2023-10-17 12:20:00|13689.8|13687.8|13690.5|13687|13691.8|13688.4|13687.8|13684.8|307
1697545500000|2023-10-17 12:25:00|13690.6|13687.1|13695|13687.9|13695|13690.2|13690.3|13686.8|201
1697545800000|2023-10-17 12:30:00|13695.4|13688.1|13714.4|13710.9|13714.4|13710.9|13695.4|13688.1|590
1697546100000|2023-10-17 12:35:00|13713.5|13710|13719|13715.5|13719|13715.5|13711.7|13708.2|455
1697546400000|2023-10-17 12:40:00|13718.9|13715.4|13714.4|13710.9|13719|13715.5|13713.7|13710.2|388
1697546700000|2023-10-17 12:45:00|13714.5|13711|13713.1|13709.6|13717.2|13714.1|13711.7|13708.8|411
1697547000000|2023-10-17 12:50:00|13712.7|13709.2|13709.8|13706.3|13712.7|13709.2|13707.7|13704.2|366
1697547300000|2023-10-17 12:55:00|13709.9|13706.4|13715.2|13711.7|13715.3|13711.8|13709.5|13706.3|370
1697547600000|2023-10-17 13:00:00|13715.3|13711.8|13718.4|13714.9|13719.1|13716.4|13711.7|13708.2|342
1697547900000|2023-10-17 13:05:00|13718.5|13715|13712.4|13708.9|13720|13717.3|13711.1|13707.9|329
1697548200000|2023-10-17 13:10:00|13712.3|13708.8|13710|13706.5|13713.9|13711|13709.4|13705.9|228
1697548500000|2023-10-17 13:15:00|13710.1|13706.6|13708.5|13705|13710.3|13707.2|13706.4|13702.9|337
1697548800000|2023-10-17 13:20:00|13708.6|13705.1|13710.9|13708.9|13712|13709.3|13706.6|13703.3|289
1697549100000|2023-10-17 13:25:00|13710.8|13708.8|13713.8|13710.3|13714.7|13711.2|13710.7|13708|232
1697549400000|2023-10-17 13:30:00|13713.9|13710.4|13712.7|13709.2|13717.7|13714.2|13710.5|13707|374
1697549700000|2023-10-17 13:35:00|13712.8|13709.3|13708.5|13706.5|13714.7|13711.7|13707.9|13705.5|367
1697550000000|2023-10-17 13:40:00|13708.6|13706.6|13713.2|13711.2|13715.2|13712.2|13708.4|13706.3|326
1697550300000|2023-10-17 13:45:00|13713.3|13711.3|13713.8|13710.3|13715|13712.2|13708|13704.5|378
1697550600000|2023-10-17 13:50:00|13713.9|13710.4|13710.8|13708.8|13713.9|13711.3|13709.2|13706.6|344
1697550900000|2023-10-17 13:55:00|13710.7|13708.7|13711.3|13707.8|13713.7|13710.7|13707.4|13705.4|257
1697551200000|2023-10-17 14:00:00|13710.5|13708.5|13708.8|13705.3|13710.7|13708.6|13705.2|13701.7|336
1697551500000|2023-10-17 14:05:00|13708|13706|13702.7|13699.2|13709.2|13706|13702.7|13699.2|332
1697551800000|2023-10-17 14:10:00|13702.3|13698.8|13696.3|13692.8|13702.6|13699.1|13694.6|13691.1|333
1697552100000|2023-10-17 14:15:00|13696.5|13693|13691.5|13688|13696.8|13693.3|13691.4|13687.9|392
1697552400000|2023-10-17 14:20:00|13691.4|13687.9|13688.3|13684.8|13694|13690.5|13685.5|13682|402
1697552700000|2023-10-17 14:25:00|13688.4|13684.9|13689.6|13686.1|13690.5|13687|13683.9|13681.3|365
1697553000000|2023-10-17 14:30:00|13690|13686.5|13691.5|13689.5|13694.8|13691.9|13689.5|13686.5|270
1697553300000|2023-10-17 14:35:00|13691.4|13689.4|13690.4|13688.4|13692.7|13690.2|13688.6|13685.9|285
1697553600000|2023-10-17 14:40:00|13690.3|13688.3|13693.4|13689.9|13694.1|13692.1|13689.8|13687.8|209
1697553900000|2023-10-17 14:45:00|13692.9|13690.9|13692.8|13689.3|13693.8|13691|13690|13686.5|335
1697554200000|2023-10-17 14:50:00|13692.4|13688.9|13691.7|13689.7|13692.8|13690.1|13690.1|13687.3|275
1697554500000|2023-10-17 14:55:00|13691.6|13689.6|13686.4|13684.4|13691.7|13689.6|13686.4|13683.7|268
1697554800000|2023-10-17 15:00:00|13686.3|13684.3|13684.9|13681.4|13688.5|13685.7|13683.4|13680.7|322
1697555100000|2023-10-17 15:05:00|13685|13681.5|13686|13684|13687.5|13684.9|13682.1|13679.4|284
1697555400000|2023-10-17 15:10:00|13686.8|13683.3|13679|13675.5|13686.8|13683.6|13677.6|13674.1|346
1697555700000|2023-10-17 15:15:00|13678.8|13675.3|13676|13672.5|13679.7|13677|13676|13672.5|299
1697556000000|2023-10-17 15:20:00|13675.9|13672.4|13678.1|13676.1|13678.8|13676.2|13673.7|13671|273
1697556300000|2023-10-17 15:25:00|13678.2|13676.2|13683.2|13679.7|13683.3|13679.8|13678.2|13676|260
1697556600000|2023-10-17 15:30:00|13683.3|13679.8|13679.9|13676.4|13685.3|13681.8|13679.5|13676|259
1697556900000|2023-10-17 15:35:00|13680|13676.5|13679|13677|13680|13677.6|13676.4|13674.4|185
1697557200000|2023-10-17 15:40:00|13678.9|13676.9|13677|13675|13679.1|13677.1|13675.6|13673.6|207
1697557500000|2023-10-17 15:45:00|13677.1|13675.1|13675.8|13673.8|13677.7|13675.7|13675.1|13673.1|159
1697557800000|2023-10-17 15:50:00|13675.7|13673.7|13676.3|13674.3|13676.4|13674.4|13674.1|13672.1|208
1697558100000|2023-10-17 15:55:00|13676|13674|13675|13671.5|13677.8|13675.8|13675|13671.5|226
1697558400000|2023-10-17 16:00:00|13675.1|13671.6|13677.7|13674.2|13678.2|13675.1|13673.2|13670.7|253
1697558700000|2023-10-17 16:05:00|13677.6|13674.1|13677.4|13673.9|13678.6|13676.2|13676|13673.6|232
1697559000000|2023-10-17 16:10:00|13676.9|13673.4|13677.4|13673.9|13677.8|13674.3|13675.7|13672.2|233
1697559300000|2023-10-17 16:15:00|13677.5|13674|13678.1|13676.1|13680.7|13678.1|13677.4|13673.9|233
1697559600000|2023-10-17 16:20:00|13678.2|13676.2|13676.7|13673.2|13679.6|13676.5|13674.8|13672.8|202
1697559900000|2023-10-17 16:25:00|13676.8|13673.3|13674.9|13671.4|13676.9|13673.4|13674.2|13670.7|233
1697560200000|2023-10-17 16:30:00|13675|13671.5|13678.6|13675.1|13679|13676.8|13674.7|13671.3|189
1697560500000|2023-10-17 16:35:00|13678.7|13675.2|13678.6|13675.1|13679.8|13676.3|13677.8|13674.3|160
1697560800000|2023-10-17 16:40:00|13678.7|13675.2|13680.5|13677|13680.6|13678|13678.4|13674.9|207
1697561100000|2023-10-17 16:45:00|13680.6|13677.1|13679|13677|13681.7|13678.4|13678.8|13676.2|170
1697561400000|2023-10-17 16:50:00|13678.9|13676.9|13678.8|13676.8|13680.7|13678.7|13678.7|13675.8|156
1697561700000|2023-10-17 16:55:00|13678.9|13676.9|13683.1|13681.1|13684.2|13681.8|13678.1|13676.1|173
1697562000000|2023-10-17 17:00:00|13683.2|13681.2|13682.9|13679.4|13683.9|13681.5|13681.6|13678.1|210
1697562300000|2023-10-17 17:05:00|13683|13679.5|13680.7|13677.2|13683.8|13680.3|13680.7|13677.2|236
1697562600000|2023-10-17 17:10:00|13680.8|13677.3|13683.5|13680|13683.5|13680|13679.9|13676.6|144
1697562900000|2023-10-17 17:15:00|13683.6|13680.1|13681.5|13678|13683.7|13680.2|13681.5|13678|148
1697563200000|2023-10-17 17:20:00|13681.4|13677.9|13682.8|13679.3|13683|13679.5|13680.8|13677.5|169
1697563500000|2023-10-17 17:25:00|13682.7|13679.2|13683.2|13679.7|13683.7|13680.2|13681.5|13678|146
1697563800000|2023-10-17 17:30:00|13683.1|13679.6|13683.5|13680|13684.9|13681.4|13682.6|13679.1|157
1697564100000|2023-10-17 17:35:00|13683.4|13679.9|13684.9|13681.4|13685|13681.5|13682.9|13679.4|120
1697564400000|2023-10-17 17:40:00|13684.8|13681.3|13688.6|13685.1|13689.1|13685.6|13684.6|13681.1|162
1697564700000|2023-10-17 17:45:00|13688.1|13684.6|13687.8|13684.3|13688.8|13685.9|13686.9|13684.1|184
1697565000000|2023-10-17 17:50:00|13687.7|13684.2|13692.1|13688.6|13692.2|13688.7|13687.2|13684.1|224
1697565300000|2023-10-17 17:55:00|13692.2|13688.7|13691|13687.5|13692.4|13688.9|13690.3|13686.8|224
1697565600000|2023-10-17 18:00:00|13691.1|13687.6|13692|13688.5|13693.2|13689.7|13690.9|13687.4|228
1697565900000|2023-10-17 18:05:00|13691.9|13688.4|13690.1|13686.6|13692.2|13688.7|13690|13686.6|190
1697566200000|2023-10-17 18:10:00|13689.9|13686.4|13689.9|13686.4|13690.7|13687.9|13688.8|13686|184
1697566500000|2023-10-17 18:15:00|13690|13686.5|13691.7|13688.2|13691.9|13688.4|13688.6|13685.1|176
1697566800000|2023-10-17 18:20:00|13691.6|13688.1|13689.4|13685.9|13691.8|13688.3|13688.8|13685.3|169
1697567100000|2023-10-17 18:25:00|13689.3|13685.8|13687.7|13684.2|13689.3|13685.8|13687|13683.5|138
1697567400000|2023-10-17 18:30:00|13687.6|13684.1|13687.6|13684.1|13688.8|13685.3|13686.7|13683.2|200
1697567700000|2023-10-17 18:35:00|13687.5|13684|13686.6|13683.1|13688.7|13685.2|13686.5|13683|178
1697568000000|2023-10-17 18:40:00|13686.5|13683|13686.7|13683.2|13687.1|13684.3|13684.8|13681.3|173
1697568300000|2023-10-17 18:45:00|13686.6|13683.1|13685.7|13682.2|13687|13683.9|13684.6|13681.4|157
1697568600000|2023-10-17 18:50:00|13685.8|13682.3|13687.8|13684.3|13687.9|13684.4|13685.2|13682.2|150
1697568900000|2023-10-17 18:55:00|13687.9|13684.4|13688.7|13685.2|13689.5|13686|13687.7|13684.2|222
1697569200000|2023-10-17 19:00:00|13688.8|13685.3|13686.9|13683.4|13688.8|13685.3|13686.9|13683.4|148
1697569500000|2023-10-17 19:05:00|13686.8|13683.3|13684|13680.5|13686.9|13683.4|13683.7|13680.2|132
1697569800000|2023-10-17 19:10:00|13683.9|13680.4|13683|13679.5|13684.3|13680.8|13682.9|13679.4|148
1697570100000|2023-10-17 19:15:00|13682.9|13679.4|13682.7|13679.2|13683.7|13680.2|13682.5|13679|130
1697570400000|2023-10-17 19:20:00|13682.8|13679.3|13681.6|13678.1|13682.8|13679.3|13680.9|13677.4|134
1697570700000|2023-10-17 19:25:00|13681.7|13678.2|13681.2|13677.7|13682|13678.5|13680.8|13677.3|85
1697571000000|2023-10-17 19:30:00|13681.1|13677.6|13683.4|13679.9|13683.4|13679.9|13680.6|13677.1|79
1697571300000|2023-10-17 19:35:00|13683.3|13679.8|13683.7|13680.2|13683.8|13680.3|13681.8|13678.3|156
1697571600000|2023-10-17 19:40:00|13683.8|13680.3|13685|13681.5|13685.6|13682.1|13683.4|13679.9|83
1697571900000|2023-10-17 19:45:00|13685.1|13681.6|13686.3|13682.8|13686.7|13683.2|13685|13681.5|125
1697572200000|2023-10-17 19:50:00|13686.4|13682.9|13684.7|13681.2|13686.7|13683.2|13684.7|13681.2|148
1697572500000|2023-10-17 19:55:00|13684.8|13681.3|13682.8|13679.3|13685|13681.5|13682.8|13679.3|154
1697572800000|2023-10-17 20:00:00|13682.6|13679.1|13683.7|13680.2|13683.9|13680.4|13682.6|13679.1|161
1697573100000|2023-10-17 20:05:00|13683.8|13680.3|13684.3|13680.8|13684.5|13681|13683.4|13679.9|92
1697573400000|2023-10-17 20:10:00|13684.4|13680.9|13684.4|13680.9|13684.8|13681.3|13684.3|13680.8|111
1697573700000|2023-10-17 20:15:00|13684.5|13681|13684.5|13681|13684.8|13681.3|13684.4|13680.9|96
1697574000000|2023-10-17 20:20:00|13684.6|13681.1|13684.6|13681.1|13684.8|13681.3|13684.5|13681|85
1697574300000|2023-10-17 20:25:00|13684.5|13681|13686.5|13683|13686.9|13683.4|13684.5|13681|86
1697574600000|2023-10-17 20:30:00|13686.7|13683.2|13686.9|13683.4|13687.4|13683.9|13686.7|13683.2|40
1697574900000|2023-10-17 20:35:00|13686.8|13683.3|13686.8|13683.3|13687.1|13683.6|13686.8|13683.3|25
1697575200000|2023-10-17 20:40:00|13686.7|13683.2|13686.1|13682.6|13686.9|13683.4|13682.7|13679.2|73
1697575500000|2023-10-17 20:45:00|13686.2|13682.7|13686.1|13682.6|13686.2|13682.7|13685.9|13682.4|40
1697575800000|2023-10-17 20:50:00|13686|13682.5|13685.7|13682.2|13686|13682.5|13685.6|13682.1|48
1697576100000|2023-10-17 20:55:00|13685.6|13682.1|13685.2|13679.8|13685.8|13682.3|13684.4|13679.7|134
1697576400000|2023-10-17 21:00:00|13693.8|13677.8|13694.3|13678.3|13695.3|13679.3|13688.8|13672.9|39
1697576700000|2023-10-17 21:05:00|13693.4|13677.4|13689.9|13673.9|13693.4|13677.4|13688.7|13672.7|35
1697577000000|2023-10-17 21:10:00|13690|13674|13689.9|13673.9|13690.4|13674.4|13689.7|13673.7|30
1697577300000|2023-10-17 21:15:00|13690|13674|13690.2|13674.2|13690.4|13674.4|13689.9|13673.9|9
1697577600000|2023-10-17 21:20:00|13690.1|13674.1|13689.8|13673.8|13690.1|13674.1|13689.6|13673.6|21
1697577900000|2023-10-17 21:25:00|13689.7|13673.7|13689.8|13673.8|13690|13674|13689.6|13673.6|25
1697578200000|2023-10-17 21:30:00|13690.1|13674.1|13689.7|13674.3|13690.4|13674.5|13689.5|13673.5|46
1697578500000|2023-10-17 21:35:00|13690.4|13674.5|13688.6|13676|13690.4|13676.2|13688.1|13674.5|44
1697578800000|2023-10-17 21:40:00|13688.5|13676.1|13688.6|13676.3|13688.7|13676.4|13688.1|13675.9|28
1697579100000|2023-10-17 21:45:00|13688.3|13676.7|13688.3|13676.6|13688.5|13677.1|13687.8|13676.3|30
1697579400000|2023-10-17 21:50:00|13688.2|13676.8|13687.8|13676.1|13689.6|13676.8|13687.3|13674.3|595
1697579700000|2023-10-17 21:55:00|13687.6|13676.2|13688.7|13675.9|13690.9|13677.2|13687.3|13674.3|798
1697580000000|2023-10-17 22:00:00|13688.4|13676|13684.9|13680.1|13688.4|13680.5|13683.9|13675.8|179
1697580300000|2023-10-17 22:05:00|13685.1|13679.9|13684.8|13680.4|13685.1|13681|13684.4|13679.8|73
1697580600000|2023-10-17 22:10:00|13684.5|13680.8|13685.2|13681.2|13686.4|13682.9|13684.4|13680|89
1697580900000|2023-10-17 22:15:00|13685.3|13681.3|13686|13682.5|13687.4|13683.7|13685.3|13681.3|78
1697581200000|2023-10-17 22:20:00|13685.9|13682.4|13686|13682.5|13686.2|13682.6|13685.7|13682.2|40
1697581500000|2023-10-17 22:25:00|13685.9|13682.4|13686.3|13682.8|13686.4|13682.8|13685.4|13681.8|72
1697581800000|2023-10-17 22:30:00|13686.4|13682.9|13685.3|13681.8|13686.5|13683|13685.3|13681.8|38
1697582100000|2023-10-17 22:35:00|13685.2|13681.7|13684.8|13681.3|13685.3|13681.8|13684.6|13681.1|66
1697582400000|2023-10-17 22:40:00|13684.7|13681.2|13683.9|13680.4|13684.7|13681.2|13682.5|13679|57
1697582700000|2023-10-17 22:45:00|13683.8|13680.3|13685.9|13682.4|13686|13682.5|13683.8|13680.3|39
1697583000000|2023-10-17 22:50:00|13685.8|13682.3|13685.9|13682.4|13686.1|13682.6|13685.8|13682.3|12
1697583300000|2023-10-17 22:55:00|13686|13682.5|13685.8|13682.3|13686|13682.5|13685.5|13682|31
1697583600000|2023-10-17 23:00:00|13685.9|13682.4|13685.8|13682.3|13686|13682.5|13685.7|13682.2|48
1697583900000|2023-10-17 23:05:00|13685.9|13682.4|13685.9|13682.4|13686|13682.5|13685.8|13682.3|45
1697584200000|2023-10-17 23:10:00|13685.8|13682.3|13685.5|13682|13685.9|13682.4|13685.5|13682|28
1697584500000|2023-10-17 23:15:00|13685.6|13682.1|13686|13684|13686.7|13684.1|13684.9|13682.1|17
1697584800000|2023-10-17 23:20:00|13686.1|13684.1|13686.8|13683.3|13686.9|13684.2|13686|13683.2|40
1697585100000|2023-10-17 23:25:00|13686.9|13683.4|13686.8|13683.3|13687.1|13683.6|13686.7|13683.2|61
1697585400000|2023-10-17 23:30:00|13686.7|13683.2|13686.9|13684.9|13686.9|13684.9|13686.1|13683.1|55
1697585700000|2023-10-17 23:35:00|13686.8|13684.8|13687.9|13684.4|13687.9|13685.2|13686.8|13684.2|46
1697586000000|2023-10-17 23:40:00|13687.8|13684.3|13687.1|13685.1|13687.9|13685.3|13687|13684.3|30
1697586300000|2023-10-17 23:45:00|13687.2|13685.2|13687.9|13684.4|13688|13685.2|13687|13684.3|35
1697586600000|2023-10-17 23:50:00|13687.8|13684.3|13687.8|13684.3|13688.5|13685|13687.6|13684.1|57
1697586900000|2023-10-17 23:55:00|13687.7|13684.2|13687.9|13684.4|13688.7|13685.2|13687.6|13684.1|68
1697587200000|2023-10-18 00:00:00|13688|13684.5|13689|13687|13689.2|13687.2|13687.7|13684.2|88
1697587500000|2023-10-18 00:05:00|13689.1|13687.1|13687.3|13685.3|13689.1|13687.1|13686.3|13683.9|102
1697587800000|2023-10-18 00:10:00|13687.1|13685.1|13689.2|13687.2|13690.2|13688.2|13687.1|13685.1|116
1697588100000|2023-10-18 00:15:00|13689.3|13687.3|13690.9|13688.9|13692|13689.8|13689|13687|109
1697588400000|2023-10-18 00:20:00|13691|13689|13692.8|13690.8|13693.2|13691.2|13690.2|13688.2|103
1697588700000|2023-10-18 00:25:00|13692.7|13690.7|13692|13690|13692.7|13690.7|13691.3|13689.3|87
1697589000000|2023-10-18 00:30:00|13691.9|13689.9|13693.4|13691.4|13693.9|13691.9|13691.8|13689.8|107
1697589300000|2023-10-18 00:35:00|13693.3|13691.3|13694.1|13690.6|13694.9|13692.3|13692.9|13690.6|99
1697589600000|2023-10-18 00:40:00|13694|13690.5|13691.9|13689.9|13695|13692.9|13691.9|13689.9|127
1697589900000|2023-10-18 00:45:00|13692|13690|13693.5|13691.5|13693.6|13691.6|13691.8|13689.8|102
1697590200000|2023-10-18 00:50:00|13693.6|13691.6|13695.7|13693.7|13696|13694|13693.4|13691.4|78
1697590500000|2023-10-18 00:55:00|13695.6|13693.6|13694.9|13692.9|13696.2|13694.2|13694.9|13692.9|113
1697590800000|2023-10-18 01:00:00|13695|13693|13696.9|13694.9|13697.3|13695.3|13693.3|13691.3|152
1697591100000|2023-10-18 01:05:00|13696.8|13694.8|13697.1|13695.1|13698.1|13696.1|13695.7|13693.7|130
1697591400000|2023-10-18 01:10:00|13697.3|13695.3|13698.4|13694.9|13698.5|13696.1|13696.7|13694.7|162
1697591700000|2023-10-18 01:15:00|13698.3|13694.8|13696|13694|13700.3|13698.1|13695.8|13693.8|179
1697592000000|2023-10-18 01:20:00|13695.9|13693.9|13696|13694|13699.8|13696.3|13695.4|13692.3|199
1697592300000|2023-10-18 01:25:00|13695.9|13693.9|13695|13693|13696.5|13694.5|13693.6|13691.6|194
1697592600000|2023-10-18 01:30:00|13694.9|13692.9|13693.4|13691.4|13695.5|13692.9|13692.4|13690|191
1697592900000|2023-10-18 01:35:00|13693.5|13691.5|13696.1|13694.1|13696.7|13694.7|13692.6|13690.6|203
1697593200000|2023-10-18 01:40:00|13696|13694|13697.2|13693.7|13697.8|13695.4|13694.6|13692.6|224
1697593500000|2023-10-18 01:45:00|13696.5|13694.5|13696.1|13692.6|13697.2|13695.2|13695|13692.5|135
1697593800000|2023-10-18 01:50:00|13696.2|13692.7|13696.5|13694.5|13696.9|13694.6|13694.7|13692.3|171
1697594100000|2023-10-18 01:55:00|13696.6|13694.6|13695.7|13692.2|13696.8|13694.8|13694.7|13691.9|124
1697594400000|2023-10-18 02:00:00|13695.6|13692.1|13689.1|13685.6|13695.6|13692.1|13686.5|13683|359
1697594700000|2023-10-18 02:05:00|13689|13685.5|13686.9|13683.4|13689|13686.3|13684.7|13682.1|182
1697595000000|2023-10-18 02:10:00|13687|13683.5|13686.3|13684.3|13688.4|13686.4|13684.9|13682|173
1697595300000|2023-10-18 02:15:00|13686.2|13684.2|13686.1|13684.1|13687.2|13685.2|13685.4|13683.4|141
1697595600000|2023-10-18 02:20:00|13685.9|13683.9|13685.5|13683.5|13686|13684|13683.9|13681.9|97
1697595900000|2023-10-18 02:25:00|13685.6|13683.6|13684.4|13682.4|13687.3|13684.6|13683.3|13681.3|166
1697596200000|2023-10-18 02:30:00|13684.3|13682.3|13685.4|13683.4|13685.8|13683.4|13681.5|13679.5|183
1697596500000|2023-10-18 02:35:00|13685.5|13683.5|13686.6|13684.6|13688.6|13686.6|13685.5|13683.5|99
1697596800000|2023-10-18 02:40:00|13686.7|13684.7|13688.9|13686.9|13689|13687|13686.7|13684.7|114
1697597100000|2023-10-18 02:45:00|13689|13687|13681.9|13679.9|13689.1|13687.1|13681.8|13679|152
1697597400000|2023-10-18 02:50:00|13681.7|13679.7|13681.6|13679.6|13683.2|13681.2|13680.6|13677.9|146
1697597700000|2023-10-18 02:55:00|13681.7|13679.7|13682.9|13680.9|13684.1|13682.1|13681.2|13679.2|104
1697598000000|2023-10-18 03:00:00|13682.8|13680.8|13682.2|13680.2|13682.9|13680.9|13680.8|13678.8|153
1697598300000|2023-10-18 03:05:00|13682.3|13680.3|13678.7|13676.7|13683.1|13681.1|13678.6|13676.3|203
1697598600000|2023-10-18 03:10:00|13678.6|13676.6|13680.5|13678.5|13680.5|13678.5|13677.5|13675.5|174
1697598900000|2023-10-18 03:15:00|13680.8|13678.8|13684.8|13682.8|13685.2|13683.2|13680.8|13678.8|179
1697599200000|2023-10-18 03:20:00|13684.7|13682.7|13685.2|13683.2|13685.6|13683.6|13684.5|13682.5|96
1697599500000|2023-10-18 03:25:00|13685.3|13683.3|13684.4|13682.4|13685.3|13683.3|13683.9|13681.9|69
1697599800000|2023-10-18 03:30:00|13684.1|13682.1|13682.5|13680.5|13684.1|13682.1|13682.4|13680.4|125
1697600100000|2023-10-18 03:35:00|13682.6|13680.6|13683.1|13681.1|13683.3|13681.3|13682.4|13680.4|78
1697600400000|2023-10-18 03:40:00|13683|13681|13683|13681|13683.1|13681.1|13681.9|13679.9|67
1697600700000|2023-10-18 03:45:00|13683.1|13681.1|13684.1|13682.1|13684.4|13682.4|13682.9|13680.9|76
1697601000000|2023-10-18 03:50:00|13684.2|13682.2|13685.4|13683.4|13686|13684|13684|13682|56
1697601300000|2023-10-18 03:55:00|13685.5|13683.5|13681.4|13679.4|13685.5|13683.5|13680.9|13678.7|85
1697601600000|2023-10-18 04:00:00|13681.3|13679.3|13681|13679|13682.5|13680|13680|13677.1|139
1697601900000|2023-10-18 04:05:00|13680.9|13678.9|13681.1|13679.1|13682.2|13680.2|13680.9|13678.9|100
1697602200000|2023-10-18 04:10:00|13681.2|13679.2|13680.2|13678.2|13682.5|13680.3|13678.9|13675.9|133
1697602500000|2023-10-18 04:15:00|13680.1|13678.1|13679.6|13676.1|13680.5|13678.1|13679|13676.1|83
1697602800000|2023-10-18 04:20:00|13679.7|13676.2|13679.2|13677.2|13680.1|13678.1|13678.7|13676.1|109
1697603100000|2023-10-18 04:25:00|13679.3|13677.3|13680.1|13678.1|13680.2|13678.2|13678.8|13676.8|90
1697603400000|2023-10-18 04:30:00|13680|13678|13677.2|13675.2|13680.1|13678.1|13677.1|13675.1|128
1697603700000|2023-10-18 04:35:00|13677|13675|13679|13675.5|13679.1|13676.4|13676.9|13674.5|67
1697604000000|2023-10-18 04:40:00|13678.9|13675.4|13678.4|13676.4|13679|13676.5|13677.9|13675.4|56
1697604300000|2023-10-18 04:45:00|13678.5|13676.5|13678.5|13676.5|13679.3|13676.6|13678.1|13675.4|73
1697604600000|2023-10-18 04:50:00|13678.6|13676.6|13679.7|13677.7|13679.9|13677.9|13678|13676|58
1697604900000|2023-10-18 04:55:00|13679.8|13677.8|13683.2|13679.7|13684.7|13681.2|13679.2|13677.2|166
1697605200000|2023-10-18 05:00:00|13683.3|13679.8|13681.2|13679.2|13684.7|13681.7|13680.6|13678.6|178
1697605500000|2023-10-18 05:05:00|13681.3|13679.3|13681.5|13679.5|13682.2|13680.2|13680.8|13678.8|110
1697605800000|2023-10-18 05:10:00|13681.4|13679.4|13683.4|13681.4|13684.5|13682.5|13681.3|13679.3|92
1697606100000|2023-10-18 05:15:00|13683.5|13681.5|13682.9|13680.9|13683.5|13681.5|13682.6|13680.6|83
1697606400000|2023-10-18 05:20:00|13683|13681|13683.1|13681.1|13684.1|13682.1|13682.6|13680.6|94
1697606700000|2023-10-18 05:25:00|13683.2|13681.2|13684|13682|13684.7|13682.7|13682.9|13680.9|84
1697607000000|2023-10-18 05:30:00|13683.9|13681.9|13683.4|13681.4|13684|13682|13682.4|13680.4|72
1697607300000|2023-10-18 05:35:00|13683.3|13681.3|13683.6|13681.6|13683.6|13681.6|13682.5|13680.5|38
1697607600000|2023-10-18 05:40:00|13683.5|13681.5|13683.2|13681.2|13684.5|13682.5|13683.1|13681.1|84
1697607900000|2023-10-18 05:45:00|13683.1|13681.1|13682.7|13680.7|13683.7|13681.7|13682.5|13680.5|105
1697608200000|2023-10-18 05:50:00|13682.6|13680.6|13682.4|13680.4|13682.6|13680.6|13680.5|13678.5|115
1697608500000|2023-10-18 05:55:00|13682.5|13680.5|13683.7|13680.2|13684.7|13682.7|13682.3|13680.2|156
1697608800000|2023-10-18 06:00:00|13683.8|13680.3|13681.8|13678.3|13684|13681.2|13681.2|13677.7|308
1697609100000|2023-10-18 06:05:00|13682|13678.5|13677.4|13673.9|13682|13678.5|13675.6|13672.9|313
1697609400000|2023-10-18 06:10:00|13677.3|13673.8|13676.4|13672.9|13677.3|13674.1|13671.6|13668.8|263
1697609700000|2023-10-18 06:15:00|13676.5|13673|13678.3|13676.3|13678.4|13676.4|13674.9|13671.8|222
1697610000000|2023-10-18 06:20:00|13678.4|13676.4|13677.9|13675.9|13679.1|13677.1|13676.7|13674|173
1697610300000|2023-10-18 06:25:00|13678.1|13676.1|13677.6|13675.6|13679|13676.3|13676.4|13674|130
1697610600000|2023-10-18 06:30:00|13677.7|13675.7|13676.5|13673|13678.6|13676.1|13675.8|13673|165
1697610900000|2023-10-18 06:35:00|13676.4|13672.9|13677.4|13675.4|13677.8|13675.8|13674|13672|186
1697611200000|2023-10-18 06:40:00|13677.5|13675.5|13679.5|13677.5|13679.7|13677.7|13676.8|13674.8|119
1697611500000|2023-10-18 06:45:00|13679.6|13677.6|13680.9|13678.9|13682.1|13680.1|13679.6|13677.6|146
1697611800000|2023-10-18 06:50:00|13681|13679|13683.9|13680.4|13683.9|13681.5|13680.7|13678.7|110
1697612100000|2023-10-18 06:55:00|13684|13680.5|13685.4|13683.4|13687|13685|13683.8|13680.5|196
1697612400000|2023-10-18 07:00:00|13685.5|13683.5|13686.2|13682.7|13686.4|13683.9|13684.2|13680.7|198
1697612700000|2023-10-18 07:05:00|13686.3|13682.8|13684.1|13682.1|13687.2|13684.9|13684|13682|135
1697613000000|2023-10-18 07:10:00|13684.2|13682.2|13682.9|13680.9|13685.3|13683.3|13682.4|13680.4|192
1697613300000|2023-10-18 07:15:00|13683|13681|13685.5|13683.5|13685.5|13683.5|13682.7|13680.7|179
1697613600000|2023-10-18 07:20:00|13685.6|13683.6|13687.3|13685.3|13687.4|13685.4|13683.5|13681.5|158
1697613900000|2023-10-18 07:25:00|13687.2|13685.2|13686.7|13684.7|13688.6|13686.6|13686.6|13684.6|170
1697614200000|2023-10-18 07:30:00|13686.8|13684.8|13684.4|13682.4|13688.1|13685.2|13684.1|13681.4|184
1697614500000|2023-10-18 07:35:00|13684.5|13682.5|13685.4|13683.4|13686|13684|13684|13682|95
1697614800000|2023-10-18 07:40:00|13685.5|13683.5|13684.2|13682.2|13686.3|13684.3|13684|13682|98
1697615100000|2023-10-18 07:45:00|13684.1|13682.1|13685.9|13683.9|13687|13684.2|13684.1|13682|193
1697615400000|2023-10-18 07:50:00|13686|13684|13686.9|13684.9|13688.8|13686.2|13685.9|13683.4|245
1697615700000|2023-10-18 07:55:00|13687|13685|13685.6|13683.6|13687.1|13685.1|13685.3|13683.3|141
1697616000000|2023-10-18 08:00:00|13685.5|13683.5|13686.4|13684.4|13687.5|13685.5|13685.3|13683.3|170
1697616300000|2023-10-18 08:05:00|13686.5|13684.5|13690|13688|13691.4|13689.4|13686.4|13684.4|164
1697616600000|2023-10-18 08:10:00|13689.9|13687.9|13689.8|13686.3|13689.9|13687.9|13688.4|13685.9|136
1697616900000|2023-10-18 08:15:00|13689.7|13686.2|13689.1|13687.1|13690.4|13687.5|13687.9|13685.2|173
1697617200000|2023-10-18 08:20:00|13689|13687|13685.7|13683.7|13689|13687|13685.5|13683.5|152
1697617500000|2023-10-18 08:25:00|13685.6|13683.6|13686|13684|13686.6|13684.6|13685|13683|107
1697617800000|2023-10-18 08:30:00|13685.8|13683.8|13686.3|13682.8|13688|13685.2|13684.8|13681.9|150
1697618100000|2023-10-18 08:35:00|13686.4|13682.9|13684.4|13682.4|13688|13686|13684.3|13682.3|108
1697618400000|2023-10-18 08:40:00|13684.5|13682.5|13685.5|13683.5|13686.3|13684.3|13684.3|13682|166
1697618700000|2023-10-18 08:45:00|13685.4|13683.4|13686|13684|13686|13684|13684.5|13682.5|166
1697619000000|2023-10-18 08:50:00|13686.1|13684.1|13686.3|13682.8|13686.5|13684.4|13685.1|13682.7|129
1697619300000|2023-10-18 08:55:00|13686.2|13682.7|13687.3|13685.3|13687.3|13685.3|13685.2|13682.7|82
1697619600000|2023-10-18 09:00:00|13687.4|13685.4|13687.1|13685.1|13688.3|13686.3|13686.2|13684.2|102
1697619900000|2023-10-18 09:05:00|13687.2|13685.2|13685|13683|13687.2|13685.2|13685|13682.4|196
1697620200000|2023-10-18 09:10:00|13684.9|13682.9|13686.2|13684.2|13686.3|13684.3|13684|13682|109
1697620500000|2023-10-18 09:15:00|13686.3|13684.3|13687.6|13684.1|13689.3|13685.8|13686.3|13682.9|171
1697620800000|2023-10-18 09:20:00|13687.5|13684|13687.3|13685.3|13688|13685.4|13686.2|13683.2|82
1697621100000|2023-10-18 09:25:00|13687.5|13685.5|13688.7|13685.2|13691.2|13689.2|13687.5|13684.7|207
1697621400000|2023-10-18 09:30:00|13688.8|13685.3|13686.9|13684.9|13688.9|13686.5|13685.7|13683.7|185
1697621700000|2023-10-18 09:35:00|13686.8|13684.8|13687.1|13685.1|13687.1|13685.1|13685.1|13683.1|143
1697622000000|2023-10-18 09:40:00|13687|13685|13690.1|13688.1|13690.1|13688.1|13687|13685|105
1697622300000|2023-10-18 09:45:00|13690.2|13688.2|13690.1|13688.1|13692|13690|13690.1|13686.8|179
1697622600000|2023-10-18 09:50:00|13690.2|13688.2|13691.1|13689.1|13693.9|13691.9|13690.2|13688.2|168
1697622900000|2023-10-18 09:55:00|13691.2|13689.2|13693.9|13690.4|13693.9|13690.9|13690.7|13688.7|174
1697623200000|2023-10-18 10:00:00|13693.8|13690.3|13694.5|13692.5|13695.1|13692.5|13693.7|13690.2|131
1697623500000|2023-10-18 10:05:00|13694.6|13692.6|13695.7|13693.7|13696.1|13694.1|13694.1|13692.1|89
1697623800000|2023-10-18 10:10:00|13695.6|13693.6|13700|13696.5|13701.1|13698.2|13695.6|13693.6|222
1697624100000|2023-10-18 10:15:00|13699.7|13697.7|13697|13695|13700|13698|13697|13695|130
1697624400000|2023-10-18 10:20:00|13697.1|13695.1|13699|13697|13700.1|13698|13697.1|13694.9|195
1697624700000|2023-10-18 10:25:00|13699.8|13696.3|13700.8|13698.8|13703.3|13700.7|13698.6|13696|183
1697625000000|2023-10-18 10:30:00|13700.9|13698.9|13698.9|13696.9|13701.8|13699.8|13698.8|13696.8|157
1697625300000|2023-10-18 10:35:00|13699|13697|13697.2|13695.2|13699.8|13697|13696.2|13693.2|196
1697625600000|2023-10-18 10:40:00|13697.1|13695.1|13697.3|13695.3|13698.4|13696.4|13696.9|13694.2|121
1697625900000|2023-10-18 10:45:00|13697.2|13695.2|13699.8|13696.3|13700.6|13698|13697.2|13694.6|191
1697626200000|2023-10-18 10:50:00|13699.7|13696.2|13699.6|13696.1|13700.1|13696.6|13698.1|13694.6|129
1697626500000|2023-10-18 10:55:00|13699.7|13696.2|13699.9|13696.4|13700.4|13697.6|13698.8|13695.4|130
1697626800000|2023-10-18 11:00:00|13699.1|13697.1|13698.8|13696.8|13700.2|13698.2|13698.3|13696.3|129
1697627100000|2023-10-18 11:05:00|13698.7|13696.7|13698.8|13696.8|13700.2|13697.6|13698.5|13696.2|141
1697627400000|2023-10-18 11:10:00|13698.7|13696.7|13699.1|13697.1|13699.6|13697.6|13698.4|13696.4|104
1697627700000|2023-10-18 11:15:00|13699|13697|13699.4|13697.4|13700.2|13698.2|13698.7|13696.7|184
1697628000000|2023-10-18 11:20:00|13699.3|13697.3|13701.7|13699.7|13701.8|13699.8|13699.2|13697.2|101
1697628300000|2023-10-18 11:25:00|13701.8|13699.8|13697|13695|13701.8|13699.8|13696.7|13694.7|197
1697628600000|2023-10-18 11:30:00|13696.9|13694.9|13694.9|13692.9|13697|13695|13694|13691.1|138
1697628900000|2023-10-18 11:35:00|13694.8|13692.8|13694.8|13692.8|13695.4|13693.4|13693.7|13691.5|131
1697629200000|2023-10-18 11:40:00|13694.9|13692.9|13695.9|13693.9|13696.9|13694.9|13694.9|13692.9|119
1697629500000|2023-10-18 11:45:00|13696|13694|13696.8|13694.8|13698.2|13696.2|13695.7|13693.7|131
1697629800000|2023-10-18 11:50:00|13696.9|13694.9|13697|13695|13698.2|13695.5|13695|13692.7|172
1697630100000|2023-10-18 11:55:00|13697.1|13695.1|13698|13696|13699.5|13697.5|13696.2|13694.2|169
1697630400000|2023-10-18 12:00:00|13698.1|13696.1|13696.9|13694.9|13698.3|13696.3|13695.8|13693.8|207
1697630700000|2023-10-18 12:05:00|13696.8|13694.8|13694.9|13692.9|13698.9|13696.9|13694.8|13692.5|218
1697631000000|2023-10-18 12:10:00|13694.8|13692.8|13696.6|13694.6|13698.4|13696.4|13694.8|13692.8|174
1697631300000|2023-10-18 12:15:00|13696.5|13694.5|13693.3|13691.3|13696.6|13694.6|13693.3|13691.3|128
1697631600000|2023-10-18 12:20:00|13693.4|13691.4|13695.9|13693.9|13696.6|13694|13692.1|13689.9|238
1697631900000|2023-10-18 12:25:00|13696|13694|13699.4|13695.9|13700|13696.5|13695.6|13692.1|216
1697632200000|2023-10-18 12:30:00|13699.2|13695.7|13702.8|13699.3|13703.4|13699.9|13698|13694.5|260
1697632500000|2023-10-18 12:35:00|13702.7|13699.2|13705.9|13702.4|13706.3|13703.6|13700.8|13698|308
1697632800000|2023-10-18 12:40:00|13705.8|13702.3|13707.8|13705.8|13708.4|13706.3|13705.3|13701.8|214
1697633100000|2023-10-18 12:45:00|13707.9|13705.9|13711.1|13707.6|13712.3|13709.4|13707|13705|278
1697633400000|2023-10-18 12:50:00|13711.2|13707.7|13705.7|13703.7|13711.3|13708.2|13705.6|13703|294
1697633700000|2023-10-18 12:55:00|13705.4|13703.4|13705|13703|13706.9|13704.5|13704.6|13701.9|211
1697634000000|2023-10-18 13:00:00|13704.9|13702.9|13704.5|13702.5|13706.2|13704.2|13704.3|13702.3|232
1697634300000|2023-10-18 13:05:00|13704.4|13702.4|13704.1|13702.1|13705.3|13703.2|13701.7|13699.7|270
1697634600000|2023-10-18 13:10:00|13704|13702|13701.3|13699.3|13704.6|13702.6|13701.2|13699.2|220
1697634900000|2023-10-18 13:15:00|13701.2|13699.2|13703.5|13701.5|13703.7|13701.7|13700.9|13698.9|216
1697635200000|2023-10-18 13:20:00|13703.4|13701.4|13703.8|13701.8|13704.7|13702.4|13702.5|13700.5|248
1697635500000|2023-10-18 13:25:00|13703.9|13701.9|13707.8|13705.8|13709.2|13706.4|13703.9|13701.9|244
1697635800000|2023-10-18 13:30:00|13707.9|13705.9|13705|13703|13709.1|13706.6|13704.8|13702.8|248
1697636100000|2023-10-18 13:35:00|13704.9|13702.9|13704.9|13702.9|13707.5|13705.5|13704|13702|231
1697636400000|2023-10-18 13:40:00|13705|13703|13706.9|13704.9|13708.7|13706.7|13704.8|13702.8|287
1697636700000|2023-10-18 13:45:00|13707|13705|13709.9|13706.4|13710.3|13706.8|13704.2|13701.2|321
1697637000000|2023-10-18 13:50:00|13710|13706.5|13710.8|13708.8|13711.5|13708.9|13708.4|13705.1|301
1697637300000|2023-10-18 13:55:00|13710.7|13708.7|13714|13712|13714.3|13712|13709.8|13707.6|289
1697637600000|2023-10-18 14:00:00|13713.9|13711.9|13715.9|13713.9|13717.6|13715.2|13712.5|13709.8|319
1697637900000|2023-10-18 14:05:00|13716|13714|13711.7|13709.7|13716.9|13714.2|13708.6|13705.6|340
1697638200000|2023-10-18 14:10:00|13712.4|13708.9|13711.1|13707.6|13713.5|13711|13708.6|13705.9|252
1697638500000|2023-10-18 14:15:00|13710.7|13708.7|13707.2|13705.2|13712.2|13709.6|13706.8|13704.8|243
1697638800000|2023-10-18 14:20:00|13707|13705|13712|13708.5|13712.1|13709.3|13704.8|13702.8|267
1697639100000|2023-10-18 14:25:00|13711.9|13708.4|13720.5|13717|13720.5|13717|13711.5|13708.4|311
1697639400000|2023-10-18 14:30:00|13720.4|13716.9|13723.3|13719.8|13723.3|13720.6|13717.7|13715.4|252
1697639700000|2023-10-18 14:35:00|13723.2|13719.7|13727.9|13724.4|13727.9|13725|13722.7|13719.4|295
1697640000000|2023-10-18 14:40:00|13728|13724.5|13727.3|13725.3|13731.9|13728.4|13726.6|13723.8|284
1697640300000|2023-10-18 14:45:00|13727.5|13725.5|13728.9|13726.9|13732.5|13729.8|13727|13724|309
1697640600000|2023-10-18 14:50:00|13729.1|13727.1|13726.3|13724.3|13729.9|13727.9|13726.2|13724.2|283
1697640900000|2023-10-18 14:55:00|13726.2|13724.2|13727.9|13724.4|13728.1|13726.1|13724.1|13722.1|281
1697641200000|2023-10-18 15:00:00|13728|13724.5|13726.6|13723.1|13728.3|13725.6|13724.7|13722|203
1697641500000|2023-10-18 15:05:00|13725.8|13723.8|13732.7|13729.2|13732.7|13730|13725.8|13723.4|248
1697641800000|2023-10-18 15:10:00|13732.2|13730.2|13732.7|13729.2|13733.9|13730.9|13730.8|13727.3|289
1697642100000|2023-10-18 15:15:00|13732.8|13729.3|13727.8|13724.3|13732.9|13729.4|13726.4|13722.9|223
1697642400000|2023-10-18 15:20:00|13727.9|13724.4|13731.5|13728|13731.6|13728.6|13727.7|13724.4|226
1697642700000|2023-10-18 15:25:00|13731.4|13727.9|13730.1|13728.1|13731.9|13729.9|13729.3|13726.2|269
1697643000000|2023-10-18 15:30:00|13730.4|13728.4|13727.8|13725.8|13731.8|13729.8|13727.7|13725.2|238
1697643300000|2023-10-18 15:35:00|13727.9|13725.9|13732|13730|13732.2|13730|13727.8|13725.8|205
1697643600000|2023-10-18 15:40:00|13731.9|13729.9|13732.1|13730.1|13733.7|13731.6|13730|13727.5|240
1697643900000|2023-10-18 15:45:00|13732|13730|13731|13729|13732.2|13730.2|13730|13728|263
1697644200000|2023-10-18 15:50:00|13730.9|13728.9|13732.1|13730.1|13732.1|13730.1|13730|13728|212
1697644500000|2023-10-18 15:55:00|13732|13730|13732.5|13730.5|13733.2|13731.2|13730.2|13728.2|217
1697644800000|2023-10-18 16:00:00|13732.7|13730.7|13730.2|13728.2|13733.9|13731.5|13729.4|13727.2|302
1697645100000|2023-10-18 16:05:00|13730.1|13728.1|13732.6|13730.6|13735.2|13732.4|13730.1|13727.4|319
1697645400000|2023-10-18 16:10:00|13732.7|13730.7|13735|13731.5|13735.1|13731.6|13731.1|13728.2|316
1697645700000|2023-10-18 16:15:00|13735.1|13731.6|13738.2|13734.7|13738.2|13734.8|13734.7|13731.2|242
1697646000000|2023-10-18 16:20:00|13738.1|13734.6|13737|13733.5|13739.4|13736.2|13736.6|13733.1|239
1697646300000|2023-10-18 16:25:00|13736.9|13733.4|13737.5|13734|13737.8|13735|13735.8|13732.3|285
1697646600000|2023-10-18 16:30:00|13737.6|13734.1|13736.3|13734.3|13738.4|13735.1|13735.9|13732.5|234
1697646900000|2023-10-18 16:35:00|13736.2|13734.2|13735.9|13733.9|13737.5|13735.2|13735|13733|197
1697647200000|2023-10-18 16:40:00|13736|13734|13734.9|13731.4|13738.9|13735.4|13734.3|13731.2|246
1697647500000|2023-10-18 16:45:00|13735|13731.5|13732.8|13729.3|13735.7|13732.2|13732.4|13728.9|264
1697647800000|2023-10-18 16:50:00|13732.9|13729.4|13735|13731.5|13735.4|13732.9|13732.9|13729.4|199
1697648100000|2023-10-18 16:55:00|13735.1|13731.6|13734.8|13731.3|13735.1|13732.1|13733.7|13730.2|287
1697648400000|2023-10-18 17:00:00|13734.7|13731.2|13723.8|13720.3|13736.3|13732.8|13723.8|13720.3|395
1697648700000|2023-10-18 17:05:00|13723.6|13720.1|13722.9|13719.4|13725.9|13723.2|13722|13719|302
1697649000000|2023-10-18 17:10:00|13723|13719.5|13718.6|13715.1|13724.4|13721.3|13717.8|13714.9|302
1697649300000|2023-10-18 17:15:00|13718.5|13715|13719.3|13715.8|13720|13717|13715.8|13712.3|306
1697649600000|2023-10-18 17:20:00|13719.2|13715.7|13717.5|13714|13719.8|13717.1|13716.9|13714|250
1697649900000|2023-10-18 17:25:00|13717.6|13714.1|13718|13714.5|13718.7|13715.6|13716.5|13713|263
1697650200000|2023-10-18 17:30:00|13718.1|13714.6|13719.4|13717.4|13722.3|13719.2|13717.3|13714.6|269
1697650500000|2023-10-18 17:35:00|13719.5|13717.5|13724.1|13720.6|13724.5|13721.5|13719.5|13716.1|345
1697650800000|2023-10-18 17:40:00|13724|13720.5|13722|13718.5|13724.2|13721.3|13721.4|13718.5|268
1697651100000|2023-10-18 17:45:00|13722.1|13718.6|13722.1|13718.6|13723.7|13721|13721.3|13718.1|236
1697651400000|2023-10-18 17:50:00|13722.2|13718.7|13722.3|13718.8|13722.4|13718.9|13719.1|13716.3|213
1697651700000|2023-10-18 17:55:00|13722.2|13718.7|13721.6|13718.1|13722.9|13719.4|13720.1|13717.2|149
1697652000000|2023-10-18 18:00:00|13721.5|13718|13722.2|13720.2|13723.7|13721|13720.9|13717.6|186
1697652300000|2023-10-18 18:05:00|13722|13720|13721.2|13719.2|13724.1|13721.4|13721|13718.1|181
1697652600000|2023-10-18 18:10:00|13721.1|13719.1|13724.7|13721.2|13724.9|13721.4|13721.1|13718.8|189
1697652900000|2023-10-18 18:15:00|13724.8|13721.3|13727.8|13724.3|13728.6|13725.9|13723.8|13721.2|171
1697653200000|2023-10-18 18:20:00|13727.9|13724.4|13727.9|13724.4|13728.3|13726|13726|13723.3|153
1697653500000|2023-10-18 18:25:00|13727.8|13724.3|13730.2|13726.7|13731.9|13729.2|13727.8|13724.3|220
1697653800000|2023-10-18 18:30:00|13730.1|13726.6|13728.7|13725.2|13730.1|13726.6|13726.3|13723.4|200
1697654100000|2023-10-18 18:35:00|13728.6|13725.1|13731.7|13728.2|13731.9|13728.4|13727.8|13725|171
1697654400000|2023-10-18 18:40:00|13731.6|13728.1|13731.4|13727.9|13733.1|13729.6|13731.2|13727.8|195
1697654700000|2023-10-18 18:45:00|13731.5|13728|13732.3|13728.8|13733.8|13730.3|13730.9|13727.8|244
1697655000000|2023-10-18 18:50:00|13732.4|13728.9|13733.1|13731.1|13733.8|13731.2|13731.5|13728.7|164
1697655300000|2023-10-18 18:55:00|13733|13731|13733.5|13731.5|13734.3|13731.6|13732.5|13730.5|97
1697655600000|2023-10-18 19:00:00|13733.4|13731.4|13736.3|13734.3|13736.8|13734.3|13732.8|13730.8|106
1697655900000|2023-10-18 19:05:00|13736.5|13734.5|13737.3|13733.8|13737.8|13735.2|13736|13733.3|213
1697656200000|2023-10-18 19:10:00|13737.2|13733.7|13734.6|13731.1|13737.5|13734|13734.2|13730.7|217
1697656500000|2023-10-18 19:15:00|13734.3|13730.8|13735.2|13731.7|13735.3|13731.8|13733.3|13729.8|140
1697656800000|2023-10-18 19:20:00|13735.3|13731.8|13733.6|13731.6|13735.8|13732.3|13733.6|13731.1|64
1697657100000|2023-10-18 19:25:00|13733.2|13731.2|13734.6|13732.6|13735|13733|13733|13731|51
1697657400000|2023-10-18 19:30:00|13734.5|13732.5|13733.8|13731.8|13734.9|13732.9|13733|13731|82
1697657700000|2023-10-18 19:35:00|13733.7|13731.7|13735.5|13732|13735.5|13732|13733.1|13730.3|155
1697658000000|2023-10-18 19:40:00|13735.4|13731.9|13735.1|13731.6|13735.6|13732.1|13734.4|13730.9|129
1697658300000|2023-10-18 19:45:00|13735.2|13731.7|13737.2|13733.7|13738|13734.5|13734.9|13731.4|215
1697658600000|2023-10-18 19:50:00|13737.1|13733.6|13736.8|13733.3|13737.5|13734|13735.7|13732.2|234
1697658900000|2023-10-18 19:55:00|13736.9|13733.4|13736.7|13733.2|13737.6|13734.1|13735.6|13732.1|245
1697659200000|2023-10-18 20:00:00|13736.8|13733.3|13737|13733.5|13737.9|13734.4|13736.5|13733|57
1697659500000|2023-10-18 20:05:00|13737.1|13733.6|13736.8|13733.3|13737.4|13733.9|13736.1|13732.6|82
1697659800000|2023-10-18 20:10:00|13736.7|13733.2|13735.6|13732.1|13736.9|13733.4|13735.6|13732.1|73
1697660100000|2023-10-18 20:15:00|13735.5|13732|13736.1|13732.6|13736.2|13732.7|13735.2|13731.7|147
1697660400000|2023-10-18 20:20:00|13736|13732.5|13735.9|13732.4|13736.3|13732.8|13735.3|13731.8|130
1697660700000|2023-10-18 20:25:00|13736|13732.5|13735.8|13732.3|13736.3|13732.8|13735.2|13731.7|131
1697661000000|2023-10-18 20:30:00|13735.9|13732.4|13736.3|13732.8|13736.4|13732.9|13735.9|13732.4|32
1697661300000|2023-10-18 20:35:00|13736.4|13732.9|13736.3|13732.8|13736.5|13733|13736.2|13732.7|36
1697661600000|2023-10-18 20:40:00|13736.4|13732.9|13736.2|13732.7|13736.5|13733|13735.9|13732.4|42
1697661900000|2023-10-18 20:45:00|13736.1|13732.6|13736.1|13732.6|13736.3|13732.8|13735.7|13732.2|52
1697662200000|2023-10-18 20:50:00|13736|13732.5|13735.8|13732.3|13736.1|13732.6|13735.6|13732.1|45
1697662500000|2023-10-18 20:55:00|13735.9|13732.4|13736.9|13731|13737|13732.6|13735.7|13730.6|95
1697662800000|2023-10-18 21:00:00|13734|13718|13732.7|13716.7|13737.1|13721.1|13732.7|13716.7|23
1697663100000|2023-10-18 21:05:00|13732.6|13716.6|13733.3|13717.3|13734.2|13718.2|13732.6|13716.6|21
1697663400000|2023-10-18 21:10:00|13733.4|13717.4|13735.3|13719.3|13735.3|13719.3|13733.4|13717.4|17
1697663700000|2023-10-18 21:15:00|13735.4|13719.4|13735.1|13719.1|13735.5|13719.5|13735|13719|5
1697664000000|2023-10-18 21:20:00|13735.4|13719.4|13735.6|13719.6|13735.6|13719.6|13735.2|13719.2|9
1697664300000|2023-10-18 21:25:00|13735.4|13719.4|13735.9|13719.9|13735.9|13719.9|13735.4|13719.4|7
1697664600000|2023-10-18 21:30:00|13736|13720|13735.9|13719.9|13736.1|13720.1|13735.3|13719.3|304
1697664900000|2023-10-18 21:35:00|13735.8|13719.8|13737.9|13721.9|13737.9|13721.9|13735|13719|104
1697665200000|2023-10-18 21:40:00|13737.4|13721.4|13737.5|13721.5|13738|13722|13736.2|13720.2|96
1697665500000|2023-10-18 21:45:00|13737.8|13721.8|13737.3|13721.3|13737.8|13721.8|13736.6|13720.6|180
1697665800000|2023-10-18 21:50:00|13737.4|13721.4|13736.8|13720.8|13737.9|13722|13736.3|13720.3|235
1697666100000|2023-10-18 21:55:00|13736.7|13720.7|13737.1|13722.1|13737.6|13725.5|13735.5|13720.4|45
1697666400000|2023-10-18 22:00:00|13736.7|13721.4|13735|13728.4|13739.2|13729|13732.9|13719.7|230
1697666700000|2023-10-18 22:05:00|13734.9|13728.5|13733.9|13729.3|13735.1|13729.8|13733.2|13728.4|104
1697667000000|2023-10-18 22:10:00|13733.6|13729.6|13733.5|13729.7|13734.5|13730|13733.4|13728.7|84
1697667300000|2023-10-18 22:15:00|13733.3|13729.6|13733.3|13729.8|13733.8|13730|13733.2|13729.2|42
1697667600000|2023-10-18 22:20:00|13733.2|13729.7|13733.4|13729.9|13733.9|13730.1|13733.1|13729.4|41
1697667900000|2023-10-18 22:25:00|13733.6|13729.8|13733.7|13729.6|13734.1|13730.1|13733.3|13729.2|56
1697668200000|2023-10-18 22:30:00|13733.8|13729.7|13734|13730.5|13734.1|13730.6|13733.5|13729.7|68
1697668500000|2023-10-18 22:35:00|13733.9|13730.4|13734.1|13730.6|13734.3|13730.8|13733.9|13730.3|37
1697668800000|2023-10-18 22:40:00|13734.2|13730.7|13734.6|13731.1|13734.7|13731.2|13733.2|13729.7|37
1697669100000|2023-10-18 22:45:00|13734.5|13731|13734.6|13731.1|13734.7|13731.2|13734.5|13731|26
1697669400000|2023-10-18 22:50:00|13734.7|13731.2|13734.1|13730.6|13734.7|13731.2|13734.1|13730.6|20
1697669700000|2023-10-18 22:55:00|13734.2|13730.7|13736.7|13733.2|13737.3|13733.8|13734.1|13730.6|86
1697670000000|2023-10-18 23:00:00|13736.8|13733.3|13736.6|13733.1|13736.8|13733.3|13736.5|13733|43
1697670300000|2023-10-18 23:05:00|13736.7|13733.2|13736.4|13732.9|13736.7|13733.2|13736.2|13732.7|28
1697670600000|2023-10-18 23:10:00|13736.3|13732.8|13735.5|13732|13736.4|13732.9|13735.4|13731.9|61
1697670900000|2023-10-18 23:15:00|13735.6|13732.1|13735.9|13732.4|13735.9|13732.4|13735.1|13731.6|44
1697671200000|2023-10-18 23:20:00|13735.8|13732.3|13735.7|13732.2|13735.9|13732.4|13735.6|13732.1|28
1697671500000|2023-10-18 23:25:00|13735.6|13732.1|13735.2|13733.2|13736|13733.2|13734.9|13732.1|19
1697671800000|2023-10-18 23:30:00|13735.1|13733.1|13735.5|13732|13736|13733.1|13734.9|13732|38
1697672100000|2023-10-18 23:35:00|13735.6|13732.1|13735.9|13732.4|13736.1|13732.9|13734.8|13732|48
1697672400000|2023-10-18 23:40:00|13736|13732.5|13735.7|13732.2|13736.1|13733.3|13735.2|13731.8|33
1697672700000|2023-10-18 23:45:00|13735.8|13732.3|13736|13732.5|13736.2|13733.1|13735.1|13732.1|58
1697673000000|2023-10-18 23:50:00|13736.1|13732.6|13737.6|13734.1|13737.8|13734.3|13736.1|13732.6|58
1697673300000|2023-10-18 23:55:00|13737.7|13734.2|13736.6|13733.1|13737.7|13734.2|13735.5|13732.5|70
1697673600000|2023-10-19 00:00:00|13736.7|13733.2|13735.7|13732.2|13736.7|13733.2|13733.7|13731|149
1697673900000|2023-10-19 00:05:00|13735.6|13732.1|13733.7|13730.2|13735.7|13732.8|13733|13730|131
1697674200000|2023-10-19 00:10:00|13733.6|13730.1|13734.6|13732.6|13734.6|13732.6|13731.8|13728.7|130
1697674500000|2023-10-19 00:15:00|13734.7|13732.7|13734.7|13731.2|13735.5|13733.5|13734.1|13731|133
1697674800000|2023-10-19 00:20:00|13734.8|13731.3|13738.4|13736.4|13738.5|13736.5|13733.9|13731.3|140
1697675100000|2023-10-19 00:25:00|13738.3|13736.3|13738|13736|13739.8|13737.4|13737.9|13735.7|136
1697675400000|2023-10-19 00:30:00|13737.9|13735.9|13738.5|13736.5|13740.3|13737|13736.9|13734.6|210
1697675700000|2023-10-19 00:35:00|13738.6|13736.6|13739.3|13737.3|13740.5|13737.8|13737.3|13734.7|199
1697676000000|2023-10-19 00:40:00|13739.2|13737.2|13739.5|13736|13740.1|13737.5|13738.3|13735.2|191
1697676300000|2023-10-19 00:45:00|13739.4|13735.9|13739.2|13735.7|13740.4|13737.7|13738.6|13735.6|128
1697676600000|2023-10-19 00:50:00|13739.3|13735.8|13737.2|13735.2|13739.9|13736.4|13736.5|13734.2|192
1697676900000|2023-10-19 00:55:00|13737.5|13735.5|13735.5|13732|13738|13736|13734.8|13732|164
1697677200000|2023-10-19 01:00:00|13735.3|13731.8|13732.8|13730.8|13735.4|13732.1|13732.6|13729.8|158
1697677500000|2023-10-19 01:05:00|13732.7|13730.7|13734.2|13732.2|13736.1|13733.4|13730.9|13728.9|139
1697677800000|2023-10-19 01:10:00|13734.3|13732.3|13731.2|13727.7|13734.3|13732.3|13730.3|13727.2|151
1697678100000|2023-10-19 01:15:00|13731.3|13727.8|13729.3|13725.8|13731.9|13728.4|13727.5|13724.7|159
1697678400000|2023-10-19 01:20:00|13729.2|13725.7|13731|13729|13731.9|13729.3|13728.5|13725.7|101
1697678700000|2023-10-19 01:25:00|13731.1|13729.1|13731.9|13728.4|13732.3|13730.2|13730.6|13728|124
1697679000000|2023-10-19 01:30:00|13731.2|13729.2|13732.8|13730.8|13733.5|13730.8|13730.4|13728.4|191
1697679300000|2023-10-19 01:35:00|13732.9|13730.9|13737.3|13735.3|13738.9|13735.6|13732.8|13730|248
1697679600000|2023-10-19 01:40:00|13737.4|13735.4|13737.7|13734.2|13740.5|13737.6|13736.9|13734.1|216
1697679900000|2023-10-19 01:45:00|13737.8|13734.3|13736.1|13734.1|13738.5|13735.4|13735.8|13733.4|194
1697680200000|2023-10-19 01:50:00|13736.2|13734.2|13736.2|13734.2|13737.8|13735.8|13735.3|13733.3|129
1697680500000|2023-10-19 01:55:00|13736.1|13734.1|13735.2|13733.2|13736.1|13734.1|13734.8|13732.8|68
1697680800000|2023-10-19 02:00:00|13735.1|13733.1|13733.8|13731.8|13735.1|13733.1|13732.5|13729.9|152
1697681100000|2023-10-19 02:05:00|13733.7|13731.7|13733.1|13731.1|13734.7|13732.3|13732.7|13730.2|147
1697681400000|2023-10-19 02:10:00|13733|13731|13734.1|13732.1|13734.2|13732.2|13732.6|13730.4|73
1697681700000|2023-10-19 02:15:00|13734|13732|13735.4|13731.9|13735.9|13732.9|13734|13730.5|97
1697682000000|2023-10-19 02:20:00|13735.5|13732|13734.3|13730.8|13735.7|13732.2|13732.6|13729.1|174
1697682300000|2023-10-19 02:25:00|13734.4|13730.9|13734.5|13732.5|13735.7|13732.7|13734.4|13730.9|89
1697682600000|2023-10-19 02:30:00|13734.4|13732.4|13736.6|13734.6|13736.6|13734.6|13734.4|13732.4|70
1697682900000|2023-10-19 02:35:00|13736.7|13734.7|13738|13736|13738.1|13736.1|13736.4|13734.4|48
1697683200000|2023-10-19 02:40:00|13738.1|13736.1|13736.1|13734.1|13738.1|13736.1|13735.6|13733.6|99
1697683500000|2023-10-19 02:45:00|13736|13734|13734.8|13732.8|13736|13734|13734.4|13732.4|54
1697683800000|2023-10-19 02:50:00|13734.9|13732.9|13734.7|13732.7|13736.1|13734.1|13734.4|13732.4|91
1697684100000|2023-10-19 02:55:00|13734.6|13732.6|13735.5|13733.5|13736|13734|13734.6|13732.6|72
1697684400000|2023-10-19 03:00:00|13735.6|13733.6|13735.3|13733.3|13736|13734|13734.6|13732.6|83
1697684700000|2023-10-19 03:05:00|13735.2|13733.2|13736.1|13734.1|13736.2|13734.2|13734.5|13732.5|94
1697685000000|2023-10-19 03:10:00|13736.2|13734.2|13738.8|13736.8|13739.4|13737|13736.1|13733.5|112
1697685300000|2023-10-19 03:15:00|13738.7|13736.7|13738.5|13736.5|13738.8|13736.8|13738.4|13736.4|45
1697685600000|2023-10-19 03:20:00|13738.6|13736.6|13740.6|13738.6|13740.8|13738.8|13738.4|13736.4|110
1697685900000|2023-10-19 03:25:00|13740.7|13738.7|13738.8|13736.8|13740.9|13738.9|13738.8|13736.8|80
1697686200000|2023-10-19 03:30:00|13738.9|13736.9|13737|13735|13739.1|13737.1|13736.6|13734.6|101
1697686500000|2023-10-19 03:35:00|13737.1|13735.1|13736.7|13734.7|13737.2|13735.2|13736.5|13734.5|53
1697686800000|2023-10-19 03:40:00|13736.8|13734.8|13736.9|13734.9|13737.4|13735.4|13736.5|13734.5|58
1697687100000|2023-10-19 03:45:00|13736.8|13734.8|13737.6|13735.6|13737.7|13735.7|13736.8|13734.8|79
1697687400000|2023-10-19 03:50:00|13737.7|13735.7|13738.6|13736.6|13739.5|13737.5|13737.7|13735.7|129
1697687700000|2023-10-19 03:55:00|13738.7|13736.7|13738.6|13736.6|13739.6|13737.5|13738.3|13735.8|103
1697688000000|2023-10-19 04:00:00|13738.7|13736.7|13737.5|13735.5|13740.7|13738.1|13737|13734.4|150
1697688300000|2023-10-19 04:05:00|13737.6|13735.6|13738.1|13736.1|13739.1|13737.1|13737.5|13735.5|108
1697688600000|2023-10-19 04:10:00|13738.2|13736.2|13738.7|13736.7|13739.3|13737.3|13737.8|13735.8|101
1697688900000|2023-10-19 04:15:00|13738.6|13736.6|13739|13737|13739.5|13737.5|13738.6|13736.6|83
1697689200000|2023-10-19 04:20:00|13738.6|13736.6|13737.1|13735.1|13739.4|13737.4|13736.4|13734.4|100
1697689500000|2023-10-19 04:25:00|13736.8|13734.8|13736.8|13733.3|13737.2|13734.8|13735.5|13732.4|98
1697689800000|2023-10-19 04:30:00|13736.9|13733.4|13738|13736|13738.7|13736.2|13735.6|13732.7|132
1697690100000|2023-10-19 04:35:00|13738.1|13736.1|13738.4|13736.4|13739.7|13737.7|13737.7|13735.7|116
1697690400000|2023-10-19 04:40:00|13738.6|13736.6|13737.8|13735.8|13738.8|13736.8|13737.7|13735.7|42
1697690700000|2023-10-19 04:45:00|13737.7|13735.7|13738.6|13736.6|13739.3|13737.3|13737.5|13735.5|90
1697691000000|2023-10-19 04:50:00|13738.7|13736.7|13738.8|13736.8|13740.2|13738.2|13738.6|13736.6|84
1697691300000|2023-10-19 04:55:00|13738.9|13736.9|13740|13738|13740|13738|13738.8|13736.8|82
1697691600000|2023-10-19 05:00:00|13740.1|13738.1|13740.2|13738.2|13740.8|13738.8|13739.2|13737.2|93
1697691900000|2023-10-19 05:05:00|13740.1|13738.1|13739.1|13737.1|13740.7|13738.7|13738.9|13736.9|76
1697692200000|2023-10-19 05:10:00|13739.2|13737.2|13739|13737|13739.3|13737.3|13738.5|13736.5|67
1697692500000|2023-10-19 05:15:00|13738.9|13736.9|13739.9|13737.9|13740.3|13738.3|13738.5|13736.5|56
1697692800000|2023-10-19 05:20:00|13740|13738|13740.3|13738.3|13740.4|13738.4|13739.4|13737.4|94
1697693100000|2023-10-19 05:25:00|13740.2|13738.2|13740.7|13738.7|13740.9|13738.9|13739.6|13737.6|75
1697693400000|2023-10-19 05:30:00|13740.6|13738.6|13742|13740|13742.1|13740.1|13739.7|13737.7|60
1697693700000|2023-10-19 05:35:00|13742.1|13740.1|13742.1|13740.1|13742.4|13740.4|13741.4|13739.4|95
1697694000000|2023-10-19 05:40:00|13742.2|13740.2|13744.5|13742.5|13745|13743|13741.4|13739.4|91
1697694300000|2023-10-19 05:45:00|13744.4|13742.4|13743.7|13741.7|13745.1|13742.5|13743|13740.8|105
1697694600000|2023-10-19 05:50:00|13743.6|13741.6|13743.9|13741.9|13744.2|13742.2|13742.6|13740.6|104
1697694900000|2023-10-19 05:55:00|13744|13742|13744|13742|13745.8|13743.8|13743.8|13741.8|92
1697695200000|2023-10-19 06:00:00|13743.9|13741.9|13745|13743|13747|13745|13742.9|13740.9|197
1697695500000|2023-10-19 06:05:00|13745.1|13743.1|13744.8|13742.8|13747.1|13745.1|13744.5|13741.8|161
1697695800000|2023-10-19 06:10:00|13744.9|13742.9|13745|13743|13745.2|13743.2|13744.1|13742.1|119
1697696100000|2023-10-19 06:15:00|13745.1|13743.1|13739.3|13737.3|13745.1|13743.1|13737.4|13734.6|202
1697696400000|2023-10-19 06:20:00|13739.2|13737.2|13740.1|13738.1|13741.1|13739.1|13739.1|13737.1|166
1697696700000|2023-10-19 06:25:00|13740.2|13738.2|13741.5|13739.5|13741.7|13739.7|13738.1|13736.1|129
1697697000000|2023-10-19 06:30:00|13741.6|13739.6|13742.3|13740.3|13743|13741|13740.5|13738.5|146
1697697300000|2023-10-19 06:35:00|13742.2|13740.2|13741.1|13739.1|13744.3|13742.3|13740.9|13738.9|169
1697697600000|2023-10-19 06:40:00|13741.2|13739.2|13738|13736|13741.3|13739.3|13737.9|13735.9|125
1697697900000|2023-10-19 06:45:00|13737.9|13735.9|13738.7|13736.7|13740.4|13738.4|13737.9|13735.9|133
1697698200000|2023-10-19 06:50:00|13738.8|13736.8|13743.2|13741.2|13743.2|13741.2|13738.8|13736.8|153
1697698500000|2023-10-19 06:55:00|13743.1|13741.1|13743|13741|13743.2|13741.2|13739.8|13737.7|147
1697698800000|2023-10-19 07:00:00|13743.1|13741.1|13738.6|13736.6|13743.7|13741.7|13738.4|13736|232
1697699100000|2023-10-19 07:05:00|13739.7|13736.2|13738.6|13736.6|13739.8|13737.8|13737.9|13734.7|216
1697699400000|2023-10-19 07:10:00|13738.5|13736.5|13741|13739|13741.5|13739.5|13738.5|13736.5|193
1697699700000|2023-10-19 07:15:00|13741.1|13739.1|13739.3|13737.3|13742.5|13740.5|13739.1|13737.1|171
1697700000000|2023-10-19 07:20:00|13739.2|13737.2|13739.6|13737.6|13740|13738|13737|13735|174
1697700300000|2023-10-19 07:25:00|13739.5|13737.5|13738.5|13736.5|13739.8|13737.8|13738.4|13736.4|147
1697700600000|2023-10-19 07:30:00|13738.4|13736.4|13739|13737|13740.3|13738.3|13738.3|13736|152
1697700900000|2023-10-19 07:35:00|13738.9|13736.9|13737.8|13735.8|13739.8|13737.4|13736.6|13734.6|195
1697701200000|2023-10-19 07:40:00|13737.9|13735.9|13740|13736.5|13741.5|13738.8|13737.4|13734.9|194
1697701500000|2023-10-19 07:45:00|13740.1|13736.6|13741|13739|13741.7|13739.4|13739.8|13736.3|179
1697701800000|2023-10-19 07:50:00|13741.1|13739.1|13739.9|13737.9|13741.1|13739.1|13738.4|13736.4|172
1697702100000|2023-10-19 07:55:00|13740|13738|13744|13742|13744.1|13742.1|13740|13738|181
1697702400000|2023-10-19 08:00:00|13744.1|13742.1|13742.3|13740.3|13745.4|13743.4|13741.8|13739.8|201
1697702700000|2023-10-19 08:05:00|13742.4|13740.4|13742.7|13740.7|13746.3|13743.2|13740.8|13738.8|236
1697703000000|2023-10-19 08:10:00|13742.6|13740.6|13744.8|13742.8|13745|13743|13741.3|13739.3|180
1697703300000|2023-10-19 08:15:00|13744.7|13742.7|13742.7|13740.7|13745.2|13743.2|13741.7|13739.7|151
1697703600000|2023-10-19 08:20:00|13742.8|13740.8|13744.2|13742.2|13744.6|13742.6|13742.4|13739.2|210
1697703900000|2023-10-19 08:25:00|13744.3|13742.3|13743.5|13741.5|13746.5|13743.7|13743.4|13740.6|145
1697704200000|2023-10-19 08:30:00|13743.6|13741.6|13746.4|13742.9|13746.7|13743.4|13743|13740.3|201
1697704500000|2023-10-19 08:35:00|13746.5|13743|13748.7|13746.7|13748.8|13746.8|13744.5|13741.7|112
1697704800000|2023-10-19 08:40:00|13748.8|13746.8|13743.1|13739.6|13749.8|13747.8|13742.1|13739.4|218
1697705100000|2023-10-19 08:45:00|13743.2|13739.7|13744.8|13742.8|13744.8|13742.8|13742.2|13739.3|175
1697705400000|2023-10-19 08:50:00|13744.7|13742.7|13746.9|13743.4|13746.9|13744.3|13744.6|13742.6|102
1697705700000|2023-10-19 08:55:00|13747|13743.5|13745.1|13743.1|13748.2|13745.1|13744.7|13742.7|132
1697706000000|2023-10-19 09:00:00|13745|13743|13741.2|13737.7|13745.1|13743.1|13740.2|13737.6|216
1697706300000|2023-10-19 09:05:00|13741.3|13737.8|13742|13738.5|13743|13739.5|13739.8|13737|191
1697706600000|2023-10-19 09:10:00|13741.9|13738.4|13741.1|13739.1|13743|13739.5|13741|13738.1|161
1697706900000|2023-10-19 09:15:00|13741|13739|13741.1|13739.1|13742.9|13740.2|13740.8|13738.3|191
1697707200000|2023-10-19 09:20:00|13741.2|13739.2|13744.3|13742.3|13744.3|13742.3|13741|13738.3|196
1697707500000|2023-10-19 09:25:00|13744.4|13742.4|13748.2|13744.7|13748.4|13745.5|13744.2|13741.9|214
1697707800000|2023-10-19 09:30:00|13748|13744.5|13745.2|13743.2|13748|13744.5|13744.6|13742|196
1697708100000|2023-10-19 09:35:00|13745.3|13743.3|13746|13744|13747.9|13745.1|13745.3|13743.3|171
1697708400000|2023-10-19 09:40:00|13745.9|13743.9|13745.8|13743.8|13746|13744|13745.6|13743.6|73
1697708700000|2023-10-19 09:45:00|13745.9|13743.9|13744.5|13742.5|13746.1|13744|13744.4|13741.8|80
1697709000000|2023-10-19 09:50:00|13744.6|13742.6|13742.6|13740.6|13744.8|13742.7|13742.2|13740|85
1697709300000|2023-10-19 09:55:00|13742.7|13740.7|13740.4|13736.9|13743.8|13741.4|13740|13736.9|161
1697709600000|2023-10-19 10:00:00|13740.5|13737|13740.3|13736.8|13741.2|13737.7|13738.5|13735|198
1697709900000|2023-10-19 10:05:00|13740.2|13736.7|13739|13735.5|13740.2|13736.7|13737.9|13734.4|181
1697710200000|2023-10-19 10:10:00|13739.1|13735.6|13739.5|13737.5|13741.1|13737.6|13739.1|13735.6|135
1697710500000|2023-10-19 10:15:00|13740.2|13736.7|13739.4|13737.4|13740.2|13737.6|13738.2|13735.5|110
1697710800000|2023-10-19 10:20:00|13739.5|13737.5|13740.2|13738.2|13740.4|13738.4|13739.5|13737.5|68
1697711100000|2023-10-19 10:25:00|13740.1|13738.1|13740|13738|13740.3|13738.3|13739.3|13737.3|94
1697711400000|2023-10-19 10:30:00|13739.9|13737.9|13737.4|13735.4|13740|13738|13736.8|13734.8|136
1697711700000|2023-10-19 10:35:00|13737.6|13735.6|13736.3|13734.3|13738.9|13736.1|13736.3|13734.2|139
1697712000000|2023-10-19 10:40:00|13736.5|13734.5|13733.8|13731.8|13736.5|13734.5|13733.1|13731.1|142
1697712300000|2023-10-19 10:45:00|13733.7|13731.7|13734.1|13732.1|13735.1|13733.1|13732.1|13730.1|133
1697712600000|2023-10-19 10:50:00|13734.2|13732.2|13734.2|13732.2|13735.3|13733|13733.9|13731.7|117
1697712900000|2023-10-19 10:55:00|13734.1|13732.1|13732.9|13730.9|13735|13732.3|13732.2|13730.2|102
1697713200000|2023-10-19 11:00:00|13733|13731|13734|13732|13734.1|13732.1|13731.4|13729.4|126
1697713500000|2023-10-19 11:05:00|13734.1|13732.1|13735.1|13733.1|13736.3|13734.3|13733.8|13731.8|152
1697713800000|2023-10-19 11:10:00|13735|13733|13732|13730|13735|13733|13731.9|13729.9|131
1697714100000|2023-10-19 11:15:00|13731.9|13729.9|13734.7|13731.2|13735|13731.5|13731.8|13729.8|125
1697714400000|2023-10-19 11:20:00|13734.8|13731.3|13733.7|13731.7|13736.8|13733.3|13732.9|13730.4|179
1697714700000|2023-10-19 11:25:00|13733.8|13731.8|13736.5|13733|13736.9|13734.2|13733.2|13731.2|158
1697715000000|2023-10-19 11:30:00|13736.2|13732.7|13735.3|13733.3|13736.6|13733.8|13734.8|13732.6|158
1697715300000|2023-10-19 11:35:00|13735.2|13733.2|13734.5|13732.5|13735.9|13733.2|13732.9|13730.9|131
1697715600000|2023-10-19 11:40:00|13734.4|13732.4|13734|13732|13734.4|13732.4|13732.4|13730.4|180
1697715900000|2023-10-19 11:45:00|13734.1|13732.1|13733.1|13731.1|13734.9|13732.7|13732.7|13729.9|160
1697716200000|2023-10-19 11:50:00|13733|13731|13736.2|13734.2|13737.5|13734.7|13732.9|13730.9|152
1697716500000|2023-10-19 11:55:00|13737.2|13733.7|13736.4|13734.4|13739.5|13736.7|13736.3|13733.7|173
1697716800000|2023-10-19 12:00:00|13736.3|13734.3|13734.7|13732.7|13736.8|13734.8|13734.5|13732.5|147
1697717100000|2023-10-19 12:05:00|13734.6|13732.6|13734.2|13730.7|13734.6|13732.6|13731.5|13729.5|193
1697717400000|2023-10-19 12:10:00|13733.5|13731.5|13731.5|13729.5|13735|13732.6|13731.5|13729.5|269
1697717700000|2023-10-19 12:15:00|13731.7|13729.7|13728.3|13726.3|13732|13730|13728.1|13725.3|188
1697718000000|2023-10-19 12:20:00|13728.9|13725.4|13727.8|13725.8|13729.2|13726.8|13727.3|13724.6|168
1697718300000|2023-10-19 12:25:00|13727.7|13725.7|13729.1|13723.8|13729.1|13726.2|13727.4|13723.6|130
1697718600000|2023-10-19 12:30:00|13729.2|13724|13727.5|13725.5|13746.2|13732.4|13727.5|13724|372
1697718900000|2023-10-19 12:35:00|13727.6|13725.6|13725.5|13722|13730|13728|13724.4|13721.2|314
1697719200000|2023-10-19 12:40:00|13724.8|13722.8|13726.7|13723.2|13730.8|13728|13723.8|13721|339
1697719500000|2023-10-19 12:45:00|13726.8|13723.3|13726.7|13723.2|13728.2|13725.3|13723.9|13721.1|296
1697719800000|2023-10-19 12:50:00|13726.6|13723.1|13723.4|13721.4|13729.1|13726.3|13723.3|13720.7|279
1697720100000|2023-10-19 12:55:00|13723.5|13721.5|13725.8|13723.8|13727.1|13725|13723.5|13721.2|260
1697720400000|2023-10-19 13:00:00|13725.7|13723.7|13723.6|13721.6|13726.7|13724.4|13723.4|13720.9|283
1697720700000|2023-10-19 13:05:00|13723.7|13721.7|13725.9|13722.4|13727.3|13725.3|13723.5|13721.5|219
1697721000000|2023-10-19 13:10:00|13725.5|13722|13729.4|13725.9|13730|13726.7|13724.8|13721.9|253
1697721300000|2023-10-19 13:15:00|13729.5|13726|13728.3|13726.3|13729.8|13727|13727.3|13725.3|200
1697721600000|2023-10-19 13:20:00|13728.4|13726.4|13729.4|13727.4|13730.2|13728.2|13727.3|13725.3|222
1697721900000|2023-10-19 13:25:00|13729.3|13727.3|13731.2|13729.2|13734.1|13731.4|13728.4|13726.4|234
1697722200000|2023-10-19 13:30:00|13731.1|13729.1|13729.6|13727.6|13732|13730|13728.5|13726.5|307
1697722500000|2023-10-19 13:35:00|13729.5|13727.5|13724.4|13722.4|13731.5|13728.8|13724.2|13722|295
1697722800000|2023-10-19 13:40:00|13724.5|13722.5|13726.1|13722.6|13726.5|13723.6|13721.5|13718.6|308
1697723100000|2023-10-19 13:45:00|13726.3|13722.8|13724.9|13722.9|13728.6|13725.3|13724.4|13722.4|322
1697723400000|2023-10-19 13:50:00|13725|13723|13727|13725|13728.5|13726.5|13723.8|13721.8|224
1697723700000|2023-10-19 13:55:00|13727.1|13725.1|13725.6|13722.1|13727.1|13725.1|13724.3|13720.9|252
1697724000000|2023-10-19 14:00:00|13725.5|13722|13728.6|13725.1|13731.3|13727.8|13723.1|13719.6|354
1697724300000|2023-10-19 14:05:00|13728.8|13725.3|13729.7|13727.7|13732|13729.5|13727.6|13725.2|269
1697724600000|2023-10-19 14:10:00|13729.6|13727.6|13726.9|13724.9|13730.8|13728.3|13726.7|13723.5|246
1697724900000|2023-10-19 14:15:00|13727|13725|13730.4|13726.9|13731.8|13729.8|13726.6|13724.6|222
1697725200000|2023-10-19 14:20:00|13730.5|13727|13728.5|13726.5|13732|13730|13727.4|13724.9|268
1697725500000|2023-10-19 14:25:00|13728.4|13726.4|13729.8|13727.8|13730.3|13728.3|13727.7|13724.8|257
1697725800000|2023-10-19 14:30:00|13730|13728|13732|13730|13733.1|13730.3|13730|13726.6|301
1697726100000|2023-10-19 14:35:00|13731.9|13729.9|13731.6|13729.6|13733.7|13730.6|13728.8|13725.4|273
1697726400000|2023-10-19 14:40:00|13731.7|13729.7|13731.1|13729.1|13733|13729.8|13729.9|13727.2|257
1697726700000|2023-10-19 14:45:00|13731.2|13729.2|13733.1|13731.1|13734.5|13731.6|13730.9|13728.8|276
1697727000000|2023-10-19 14:50:00|13733.2|13731.2|13733.8|13731.8|13734.8|13732.8|13731.2|13728.7|241
1697727300000|2023-10-19 14:55:00|13733.9|13731.9|13733.8|13731.8|13735|13733|13733.2|13730.8|195
1697727600000|2023-10-19 15:00:00|13733.7|13731.7|13731.6|13729.6|13734.7|13732.6|13731.6|13728.7|175
1697727900000|2023-10-19 15:05:00|13731.7|13729.7|13730.2|13728.2|13731.7|13729.7|13728.2|13726.2|217
1697728200000|2023-10-19 15:10:00|13730.3|13728.3|13727.7|13725.7|13730.3|13728.3|13727.5|13725.5|206
1697728500000|2023-10-19 15:15:00|13727.8|13725.8|13729.1|13727.1|13729.4|13727.4|13727.7|13725.7|161
1697728800000|2023-10-19 15:20:00|13729|13727|13727.4|13725.4|13732.4|13730.4|13727.3|13724.5|260
1697729100000|2023-10-19 15:25:00|13727.3|13725.3|13727.2|13725.2|13728|13726|13725.9|13723.9|232
1697729400000|2023-10-19 15:30:00|13728.1|13724.6|13726.4|13724.4|13728.2|13726.2|13725.9|13722.7|205
1697729700000|2023-10-19 15:35:00|13726.5|13724.5|13723.4|13719.9|13726.9|13724.6|13721.7|13719|229
1697730000000|2023-10-19 15:40:00|13722.6|13720.6|13720|13718|13723|13720.6|13720|13717.2|203
1697730300000|2023-10-19 15:45:00|13720.1|13718.1|13723.8|13720.3|13723.8|13721|13720.1|13717.3|197
1697730600000|2023-10-19 15:50:00|13723.7|13720.2|13727|13725|13728.1|13725.3|13723.7|13720.2|207
1697730900000|2023-10-19 15:55:00|13727.1|13725.1|13729.3|13725.8|13729.9|13727|13727|13724.6|164
1697731200000|2023-10-19 16:00:00|13729.8|13726.3|13708.4|13704.9|13739|13735.5|13700.9|13697.4|649
1697731500000|2023-10-19 16:05:00|13708.5|13705|13718.6|13715.1|13718.6|13715.1|13706.2|13702.7|639
1697731800000|2023-10-19 16:10:00|13718.7|13715.2|13714.8|13711.3|13719.7|13716.2|13711.8|13708.3|513
1697732100000|2023-10-19 16:15:00|13715.1|13711.6|13707.9|13704.4|13716.6|13713.1|13706.4|13702.9|503
1697732400000|2023-10-19 16:20:00|13708|13704.5|13709.8|13706.3|13710.2|13706.7|13702.6|13699.1|392
1697732700000|2023-10-19 16:25:00|13709.9|13706.4|13720.6|13717.1|13722.1|13718.7|13709.1|13705.6|555
1697733000000|2023-10-19 16:30:00|13720.7|13717.2|13733.6|13730.1|13736|13732.5|13719.4|13715.9|513
1697733300000|2023-10-19 16:35:00|13734.4|13730.9|13734.8|13731.3|13742.7|13739.2|13733.7|13730.2|663
1697733600000|2023-10-19 16:40:00|13734.7|13731.2|13733.9|13730.4|13736.1|13732.6|13725.9|13722.4|592
1697733900000|2023-10-19 16:45:00|13733.8|13730.3|13726.1|13722.6|13733.8|13730.3|13723.4|13719.9|516
1697734200000|2023-10-19 16:50:00|13726|13722.5|13716.2|13712.7|13728|13724.5|13715.6|13712.1|564
1697734500000|2023-10-19 16:55:00|13716.3|13712.8|13712.6|13709.1|13717.7|13714.2|13711|13707.5|479
1697734800000|2023-10-19 17:00:00|13712.7|13709.2|13713|13709.5|13714.5|13711|13709.2|13707.2|419
1697735100000|2023-10-19 17:05:00|13712.9|13709.4|13708.7|13705.2|13714.1|13710.6|13705.8|13703.1|468
1697735400000|2023-10-19 17:10:00|13709.1|13705.6|13709.3|13705.8|13709.8|13707.7|13705.6|13702.4|409
1697735700000|2023-10-19 17:15:00|13709.4|13705.9|13703.9|13700.4|13712.1|13709.6|13702.8|13699.7|410
1697736000000|2023-10-19 17:20:00|13703.8|13700.3|13711.7|13708.2|13712|13708.5|13701.9|13699.1|381
1697736300000|2023-10-19 17:25:00|13711.8|13708.3|13709.3|13705.8|13712.7|13709.5|13708.8|13705.3|394
1697736600000|2023-10-19 17:30:00|13709.1|13705.6|13711.6|13708.1|13711.7|13708.2|13703.7|13700.2|426
1697736900000|2023-10-19 17:35:00|13711.5|13708|13719.1|13715.6|13719.4|13715.9|13710.6|13707.1|383
1697737200000|2023-10-19 17:40:00|13719|13715.5|13722.1|13718.6|13723.2|13719.7|13719|13715.5|352
1697737500000|2023-10-19 17:45:00|13722.2|13718.7|13718.7|13716.7|13723.1|13719.6|13717.8|13715.4|288
1697737800000|2023-10-19 17:50:00|13719.4|13715.9|13718.1|13716.1|13719.7|13716.5|13716.2|13713.4|289
1697738100000|2023-10-19 17:55:00|13718|13716|13714.2|13712.2|13718.2|13716.2|13714.1|13711.1|297
1697738400000|2023-10-19 18:00:00|13714.3|13712.3|13711.5|13708|13715|13712.3|13710.8|13707.3|304
1697738700000|2023-10-19 18:05:00|13711.6|13708.1|13712.1|13710.1|13714.2|13711.5|13711.2|13707.9|242
1697739000000|2023-10-19 18:10:00|13712.4|13710.4|13711.2|13709.2|13713.2|13711.2|13708.5|13706.5|230
1697739300000|2023-10-19 18:15:00|13711.1|13709.1|13712.2|13708.7|13712.9|13709.9|13707.8|13705|281
1697739600000|2023-10-19 18:20:00|13712.1|13708.6|13718|13714.5|13718.2|13714.7|13712.1|13708.6|298
1697739900000|2023-10-19 18:25:00|13718.1|13714.6|13718.5|13715|13719.6|13716.5|13717.5|13714|242
1697740200000|2023-10-19 18:30:00|13718.6|13715.1|13722.6|13720.6|13723.4|13720.6|13718.5|13715|220
1697740500000|2023-10-19 18:35:00|13723.5|13721.5|13723.8|13721.8|13726.1|13723.3|13723.5|13721|218
1697740800000|2023-10-19 18:40:00|13723.9|13721.9|13727|13723.5|13727.9|13725.2|13723.8|13721.2|232
1697741100000|2023-10-19 18:45:00|13727.1|13723.6|13729|13725.5|13729.2|13725.7|13725.5|13722|252
1697741400000|2023-10-19 18:50:00|13729.1|13725.6|13732.6|13729.1|13732.7|13729.7|13728.5|13725|250
1697741700000|2023-10-19 18:55:00|13732.7|13729.2|13728.9|13726.9|13732.7|13729.9|13726.9|13724.9|192
1697742000000|2023-10-19 19:00:00|13729.7|13726.2|13725.6|13722.1|13730|13726.5|13725.3|13721.8|271
1697742300000|2023-10-19 19:05:00|13725.7|13722.2|13727.7|13724.2|13728.3|13724.8|13725.7|13722.2|216
1697742600000|2023-10-19 19:10:00|13727.6|13724.1|13727|13723.5|13727.6|13724.8|13724.6|13721.1|166
1697742900000|2023-10-19 19:15:00|13726.9|13723.4|13726.7|13723.2|13728.8|13725.3|13726.7|13723.2|161
1697743200000|2023-10-19 19:20:00|13726.8|13723.3|13725.6|13722.1|13727.7|13724.2|13725.5|13722|161
1697743500000|2023-10-19 19:25:00|13725.7|13722.2|13727.1|13723.6|13729.4|13725.9|13725.6|13722.1|183
1697743800000|2023-10-19 19:30:00|13727|13723.5|13724.5|13721|13727|13723.5|13724|13720.5|196
1697744100000|2023-10-19 19:35:00|13724.4|13720.9|13725.2|13721.7|13726.1|13722.6|13723.5|13720|149
1697744400000|2023-10-19 19:40:00|13725.3|13721.8|13729.1|13725.6|13729.2|13726.4|13725.3|13721.8|119
1697744700000|2023-10-19 19:45:00|13729|13725.5|13727|13723.5|13729.2|13725.7|13726.1|13722.6|196
1697745000000|2023-10-19 19:50:00|13727.1|13723.6|13724.9|13721.4|13727.3|13724.3|13722.9|13720.4|218
1697745300000|2023-10-19 19:55:00|13725|13721.5|13723.2|13719.7|13725.5|13722|13723|13719.5|202
1697745600000|2023-10-19 20:00:00|13722.9|13720.9|13725.6|13722.1|13725.9|13722.4|13722.9|13720|98
1697745900000|2023-10-19 20:05:00|13725.7|13722.2|13727.7|13724.2|13727.7|13724.2|13725.7|13722.2|82
1697746200000|2023-10-19 20:10:00|13727.8|13724.3|13727.8|13724.3|13728.8|13725.3|13727.7|13724.2|53
1697746500000|2023-10-19 20:15:00|13727.9|13724.4|13727.8|13724.3|13728.9|13725.4|13727.8|13724.3|70
1697746800000|2023-10-19 20:20:00|13727.9|13724.4|13728.6|13725.1|13729.1|13725.6|13727.8|13724.3|56
1697747100000|2023-10-19 20:25:00|13728.7|13725.2|13727.7|13724.2|13728.7|13725.2|13726.9|13723.4|111
1697747400000|2023-10-19 20:30:00|13727.6|13724.1|13727.8|13724.3|13728.1|13724.6|13727.6|13724.1|56
1697747700000|2023-10-19 20:35:00|13727.9|13724.4|13728.5|13725|13728.6|13725.1|13727.9|13724.4|33
1697748000000|2023-10-19 20:40:00|13728.4|13724.9|13729.9|13726.4|13729.9|13726.4|13728.4|13724.9|47
1697748300000|2023-10-19 20:45:00|13730|13726.5|13730|13726.5|13730.2|13726.7|13729.5|13726|55
1697748600000|2023-10-19 20:50:00|13729.3|13725.8|13729.3|13725.5|13729.4|13725.9|13728.9|13725.3|65
1697748900000|2023-10-19 20:55:00|13729.4|13725.4|13730.1|13724.1|13730.5|13725.6|13728.8|13724.1|142
1697749200000|2023-10-19 21:00:00|13728|13712|13721.5|13705.5|13728|13712|13721.5|13705.5|74
1697749500000|2023-10-19 21:05:00|13724.4|13708.4|13732.4|13717.7|13734.3|13718.3|13724.4|13708.4|86
1697749800000|2023-10-19 21:10:00|13732.5|13717.4|13731.3|13718.8|13732.9|13718.9|13730.9|13717.1|17
1697750100000|2023-10-19 21:15:00|13731.2|13718.7|13731.4|13720|13731.6|13720|13731.2|13718.7|26
1697750400000|2023-10-19 21:20:00|13731.5|13719.9|13731|13719.8|13732.6|13721.3|13730.5|13718.5|30
1697750700000|2023-10-19 21:25:00|13730.8|13719.9|13732.2|13718.7|13732.4|13719.9|13730.8|13718.2|16
1697751000000|2023-10-19 21:30:00|13732.3|13718.8|13732.7|13718.5|13732.9|13719.4|13732.2|13718.4|41
1697751300000|2023-10-19 21:35:00|13730.9|13720.1|13731.8|13720|13731.8|13720.3|13730.8|13719.9|13
1697751600000|2023-10-19 21:40:00|13731.9|13720.1|13731.3|13719.8|13732.4|13720.9|13731.2|13719.8|31
1697751900000|2023-10-19 21:45:00|13731.1|13719.5|13732.1|13718.4|13732.4|13720.4|13731|13718|40
1697752200000|2023-10-19 21:50:00|13732|13718.5|13731|13719.3|13732.1|13719.7|13730.9|13718.3|35
1697752500000|2023-10-19 21:55:00|13731.7|13719.5|13730.6|13719.9|13732.2|13720.7|13730.2|13718.2|63
1697752800000|2023-10-19 22:00:00|13730.7|13720|13730.8|13726.8|13733.9|13726.9|13730.2|13719.7|123
1697753100000|2023-10-19 22:05:00|13731|13726.6|13730.6|13726.9|13731|13727|13730.6|13726.5|40
1697753400000|2023-10-19 22:10:00|13730.7|13726.8|13730.4|13726.5|13730.8|13727.1|13730.2|13726.4|56
1697753700000|2023-10-19 22:15:00|13730.3|13726.4|13729.3|13725.8|13730.3|13726.6|13729|13725.5|69
1697754000000|2023-10-19 22:20:00|13729.2|13725.7|13728.4|13724.9|13729.4|13725.9|13728.4|13724.9|44
1697754300000|2023-10-19 22:25:00|13728.3|13724.8|13728.4|13724.9|13728.8|13725.3|13727.5|13724|40
1697754600000|2023-10-19 22:30:00|13728.5|13725|13729.6|13726.1|13730.3|13726.8|13728.5|13725|41
1697754900000|2023-10-19 22:35:00|13729.5|13726|13729.4|13725.9|13729.6|13726.1|13729.3|13725.8|8
1697755200000|2023-10-19 22:40:00|13729.3|13725.8|13729.8|13726.3|13730.3|13726.8|13729.3|13725.8|45
1697755500000|2023-10-19 22:45:00|13729.9|13726.4|13730.2|13726.7|13730.2|13726.7|13729.1|13725.6|46
1697755800000|2023-10-19 22:50:00|13730.1|13726.6|13730.2|13726.7|13730.3|13726.8|13730|13726.5|34
1697756100000|2023-10-19 22:55:00|13730.3|13726.8|13730.6|13727.1|13730.6|13727.1|13729.1|13725.6|45
1697756400000|2023-10-19 23:00:00|13731.7|13728.2|13732.1|13728.6|13732.4|13728.9|13731|13727.5|60
1697756700000|2023-10-19 23:05:00|13732.2|13728.7|13730.8|13727.3|13732.2|13728.7|13730.8|13727.3|61
1697757000000|2023-10-19 23:10:00|13730.9|13727.4|13730.5|13727|13730.9|13727.4|13730.5|13727|53
1697757300000|2023-10-19 23:15:00|13730.6|13727.1|13730|13728|13731|13728.1|13729.8|13727.1|39
1697757600000|2023-10-19 23:20:00|13730.1|13728.1|13730.1|13728.1|13731|13728.3|13730|13727.3|65
1697757900000|2023-10-19 23:25:00|13730.2|13728.2|13730.1|13728.1|13731|13728.3|13730.1|13727.3|31
1697758200000|2023-10-19 23:30:00|13730.2|13728.2|13729.9|13726.4|13730.9|13728.2|13728.9|13725.4|71
1697758500000|2023-10-19 23:35:00|13730|13726.5|13728.7|13725.2|13730|13726.5|13728.6|13725.1|41
1697758800000|2023-10-19 23:40:00|13729.1|13725.6|13728.6|13725.1|13729.1|13725.6|13728.2|13724.7|77
1697759100000|2023-10-19 23:45:00|13728.5|13725|13727.3|13725.3|13728.8|13726.1|13727.2|13724.5|39
1697759400000|2023-10-19 23:50:00|13727.4|13725.4|13728.7|13725.2|13728.8|13725.8|13727.2|13724.4|75
1697759700000|2023-10-19 23:55:00|13728.6|13725.1|13727.6|13724.1|13728.9|13726|13727.6|13724.1|84
1697760000000|2023-10-20 00:00:00|13727.7|13724.2|13731.3|13729.3|13732.1|13729.3|13727.3|13723.8|177
1697760300000|2023-10-20 00:05:00|13732|13728.5|13734.9|13731.4|13735.1|13732.2|13731.6|13728.5|189
1697760600000|2023-10-20 00:10:00|13734.8|13731.3|13735.6|13733.6|13736.1|13734.1|13733.7|13731.1|114
1697760900000|2023-10-20 00:15:00|13735.7|13733.7|13737.6|13735.6|13738.5|13736.1|13735.4|13732.7|163
1697761200000|2023-10-20 00:20:00|13737.5|13735.5|13736.5|13734.5|13737.6|13735.6|13736.4|13734.4|106
1697761500000|2023-10-20 00:25:00|13736.4|13734.4|13738.2|13736.2|13739.6|13736.6|13736.4|13734.4|136
1697761800000|2023-10-20 00:30:00|13739|13735.5|13736.7|13733.2|13740.1|13737|13736.7|13733.2|181
1697762100000|2023-10-20 00:35:00|13736|13734|13737.6|13735.6|13738.1|13735.9|13733.9|13731|194
1697762400000|2023-10-20 00:40:00|13737.7|13735.7|13737.7|13734.2|13739.6|13736.5|13737.6|13734.1|125
1697762700000|2023-10-20 00:45:00|13737.8|13734.3|13738.5|13736.5|13739.4|13736.5|13737.7|13734.2|154
1697763000000|2023-10-20 00:50:00|13738.4|13736.4|13737.1|13735.1|13740.3|13737.4|13737.1|13734.7|140
1697763300000|2023-10-20 00:55:00|13736.9|13734.9|13736.5|13734.5|13739.4|13736.9|13735.9|13733.4|182
1697763600000|2023-10-20 01:00:00|13736.6|13734.6|13736.6|13734.6|13737.2|13735.2|13736.2|13734.2|179
1697763900000|2023-10-20 01:05:00|13736.7|13734.7|13738.3|13736.3|13738.8|13736.8|13736.6|13734.6|96
1697764200000|2023-10-20 01:10:00|13738.5|13736.5|13741.6|13739.6|13741.7|13739.7|13738.5|13736.5|95
1697764500000|2023-10-20 01:15:00|13741.7|13739.7|13740.8|13737.3|13744|13741|13739.2|13736.4|198
1697764800000|2023-10-20 01:20:00|13740.7|13737.2|13738.6|13736.6|13740.8|13738|13738.5|13735.8|120
1697765100000|2023-10-20 01:25:00|13738.5|13736.5|13739.8|13736.3|13740.5|13737.7|13738.4|13735.7|118
1697765400000|2023-10-20 01:30:00|13739.7|13736.2|13737.5|13735.5|13740.1|13737.7|13737.4|13734.9|201
1697765700000|2023-10-20 01:35:00|13737.6|13735.6|13737.9|13735.9|13738.9|13736.9|13736.4|13734.4|184
1697766000000|2023-10-20 01:40:00|13737.8|13735.8|13736.4|13734.4|13739.3|13736.7|13736.3|13734|143
1697766300000|2023-10-20 01:45:00|13736.5|13734.5|13734.8|13731.3|13736.5|13734.5|13732.7|13729.6|169
1697766600000|2023-10-20 01:50:00|13734.7|13731.2|13735.8|13733.8|13736.5|13734.1|13733.8|13731|156
1697766900000|2023-10-20 01:55:00|13735.7|13733.7|13738|13734.5|13738.1|13734.8|13735.7|13733.6|151
1697767200000|2023-10-20 02:00:00|13738.1|13734.6|13735.9|13733.9|13740.1|13737.3|13735.7|13733.7|121
1697767500000|2023-10-20 02:05:00|13736|13734|13735.8|13733.8|13737.2|13734.4|13735|13733|155
1697767800000|2023-10-20 02:10:00|13735.9|13733.9|13733.5|13731.5|13735.9|13733.9|13733.5|13731.5|95
1697768100000|2023-10-20 02:15:00|13733.6|13731.6|13732.7|13730.7|13734.4|13732.4|13732.3|13730.3|122
1697768400000|2023-10-20 02:20:00|13732.6|13730.6|13731.5|13729.5|13732.6|13730.6|13730.4|13728.4|86
1697768700000|2023-10-20 02:25:00|13731.6|13729.6|13732.1|13730.1|13732.6|13730.6|13731.5|13729.5|98
1697769000000|2023-10-20 02:30:00|13732|13730|13729.4|13727.4|13732.5|13730.5|13729.4|13727.4|77
1697769300000|2023-10-20 02:35:00|13729.3|13727.3|13726.7|13724.7|13729.3|13727.3|13726.5|13724.5|100
1697769600000|2023-10-20 02:40:00|13726.8|13724.8|13726.9|13724.9|13726.9|13724.9|13725.6|13723.6|47
1697769900000|2023-10-20 02:45:00|13726.8|13724.8|13724|13722|13727|13725|13724|13722|65
1697770200000|2023-10-20 02:50:00|13724.1|13722.1|13724.8|13722.8|13725.1|13723.1|13724.1|13722.1|70
1697770500000|2023-10-20 02:55:00|13724.9|13722.9|13722.3|13720.3|13725.6|13723.6|13722.2|13720.2|91
1697770800000|2023-10-20 03:00:00|13722.1|13720.1|13721.1|13719.1|13722.6|13720.6|13720.3|13718.3|113
1697771100000|2023-10-20 03:05:00|13721.2|13719.2|13720.6|13717.1|13721.4|13719.2|13719.6|13717.1|101
1697771400000|2023-10-20 03:10:00|13720.7|13717.2|13724.8|13721.3|13724.9|13722.2|13719.9|13717.1|105
1697771700000|2023-10-20 03:15:00|13724.9|13721.4|13726.5|13723|13726.6|13723.3|13724.9|13721.4|97
1697772000000|2023-10-20 03:20:00|13726.6|13723.1|13727.4|13723.9|13727.6|13724.9|13726.3|13722.8|107
1697772300000|2023-10-20 03:25:00|13726.8|13724.8|13727.5|13724|13727.6|13724.8|13726.1|13722.6|78
1697772600000|2023-10-20 03:30:00|13727.4|13723.9|13727.4|13723.9|13727.5|13724.8|13725.9|13722.8|92
1697772900000|2023-10-20 03:35:00|13727.8|13724.3|13730.4|13726.9|13730.5|13727.6|13727.8|13724.3|70
1697773200000|2023-10-20 03:40:00|13730.5|13727|13729|13727|13730.5|13727.8|13728.7|13726|99
1697773500000|2023-10-20 03:45:00|13729.1|13727.1|13728.6|13726.6|13729.2|13727.2|13728.5|13726.5|57
1697773800000|2023-10-20 03:50:00|13728.5|13726.5|13728.8|13726.8|13728.8|13726.8|13728.4|13726.4|34
1697774100000|2023-10-20 03:55:00|13728.9|13726.9|13729.4|13727.4|13729.6|13727.6|13728.6|13726.6|50
1697774400000|2023-10-20 04:00:00|13729.5|13727.5|13730.7|13728.7|13730.7|13728.7|13729.5|13727.5|50
1697774700000|2023-10-20 04:05:00|13730.8|13728.8|13729.6|13727.6|13730.8|13728.8|13729.6|13727.6|62
1697775000000|2023-10-20 04:10:00|13729.7|13727.7|13730.8|13728.8|13731|13729|13729.6|13727.6|98
1697775300000|2023-10-20 04:15:00|13730.9|13728.9|13730.6|13728.6|13730.9|13728.9|13730.6|13728.6|62
1697775600000|2023-10-20 04:20:00|13730.7|13728.7|13730.6|13728.6|13730.9|13728.9|13730.4|13728.4|81
1697775900000|2023-10-20 04:25:00|13730.7|13728.7|13732.2|13730.2|13732.6|13730.6|13730.5|13728.5|62
1697776200000|2023-10-20 04:30:00|13732.3|13730.3|13733.1|13729.6|13733.2|13730.5|13730.7|13728.7|75
1697776500000|2023-10-20 04:35:00|13733.2|13729.7|13731.5|13729.5|13733.2|13730.5|13731.5|13729.5|79
1697776800000|2023-10-20 04:40:00|13731.6|13729.6|13732.4|13730.4|13732.7|13730.7|13731.5|13729.5|43
1697777100000|2023-10-20 04:45:00|13732.3|13730.3|13732.9|13730.9|13733|13731|13732.3|13730.3|44
1697777400000|2023-10-20 04:50:00|13733|13731|13730.3|13728.3|13733.6|13731.6|13730.3|13728.3|92
1697777700000|2023-10-20 04:55:00|13730.4|13728.4|13730.6|13728.6|13731|13729|13729.9|13727.9|55
1697778000000|2023-10-20 05:00:00|13730.7|13728.7|13731|13729|13731.4|13729.4|13730.5|13728.5|91
1697778300000|2023-10-20 05:05:00|13731.1|13729.1|13731.8|13729.8|13732.6|13730.6|13731|13729|67
1697778600000|2023-10-20 05:10:00|13731.9|13729.9|13731.8|13729.8|13732|13730|13731.5|13729.5|58
1697778900000|2023-10-20 05:15:00|13731.7|13729.7|13728.6|13726.6|13731.8|13729.8|13728.2|13726.2|99
1697779200000|2023-10-20 05:20:00|13728.5|13726.5|13728|13726|13728.9|13726.7|13727.9|13725.2|67
1697779500000|2023-10-20 05:25:00|13728.1|13726.1|13725.7|13723.7|13728.3|13726.3|13725.3|13723.3|135
1697779800000|2023-10-20 05:30:00|13725.6|13723.6|13724.4|13722.4|13725.8|13723.7|13722.6|13719.9|141
1697780100000|2023-10-20 05:35:00|13724.5|13722.5|13727.8|13724.3|13728|13724.9|13724.5|13722.5|120
1697780400000|2023-10-20 05:40:00|13727.1|13725.1|13728|13724.5|13728.2|13725.1|13727|13724.2|138
1697780700000|2023-10-20 05:45:00|13728.1|13724.6|13729.3|13725.8|13729.3|13725.8|13725.7|13722.9|193
1697781000000|2023-10-20 05:50:00|13729.2|13725.7|13728.8|13726.8|13729.7|13727.4|13728|13725.5|97
1697781300000|2023-10-20 05:55:00|13728.9|13726.9|13728.6|13726.6|13729.5|13727.3|13727.7|13725.7|123
1697781600000|2023-10-20 06:00:00|13728.7|13726.7|13729.6|13727.6|13731.4|13728.7|13727.8|13725|251
1697781900000|2023-10-20 06:05:00|13729.7|13727.7|13727.7|13725.7|13730.7|13728.7|13727.3|13725.3|146
1697782200000|2023-10-20 06:10:00|13727.8|13725.8|13731.1|13729.1|13731.1|13729.1|13727.8|13725.8|139
1697782500000|2023-10-20 06:15:00|13731.4|13729.4|13732.7|13730.7|13732.9|13730.9|13731|13728.8|96
1697782800000|2023-10-20 06:20:00|13732.6|13730.6|13732.5|13730.5|13734.3|13732.3|13732.5|13730.5|126
1697783100000|2023-10-20 06:25:00|13732.4|13730.4|13732.2|13730.2|13733.1|13731.1|13731.5|13729.5|137
1697783400000|2023-10-20 06:30:00|13732.1|13730.1|13733.8|13731.8|13734.6|13732.6|13732.1|13730.1|153
1697783700000|2023-10-20 06:35:00|13733.9|13731.9|13732.9|13730.9|13734.5|13732.5|13732.1|13730.1|201
1697784000000|2023-10-20 06:40:00|13733|13731|13732|13730|13734|13732|13731.3|13729.3|169
1697784300000|2023-10-20 06:45:00|13732.1|13730.1|13729.8|13727.8|13733|13731|13729.7|13727.7|137
1697784600000|2023-10-20 06:50:00|13729.5|13727.5|13729.1|13727.1|13730.4|13728.4|13728.9|13726.9|134
1697784900000|2023-10-20 06:55:00|13729.2|13727.2|13728.1|13726.1|13729.2|13727.2|13726.2|13723.6|233
1697785200000|2023-10-20 07:00:00|13728.2|13726.2|13731.9|13728.4|13732.2|13729.6|13728.1|13726.1|258
1697785500000|2023-10-20 07:05:00|13732|13728.5|13732.1|13728.6|13732.5|13729.7|13729.2|13725.9|246
1697785800000|2023-10-20 07:10:00|13732|13728.5|13732.1|13730.1|13733.2|13730.3|13729.8|13726.3|228
1697786100000|2023-10-20 07:15:00|13732.2|13730.2|13731.2|13729.2|13733.8|13730.9|13731.1|13728.4|254
1697786400000|2023-10-20 07:20:00|13731.1|13729.1|13731.6|13729.6|13732.7|13729.9|13730.4|13727.6|225
1697786700000|2023-10-20 07:25:00|13731.5|13729.5|13732.3|13730.3|13732.9|13730.9|13731.5|13729.5|155
1697787000000|2023-10-20 07:30:00|13732.4|13730.4|13731.4|13729.4|13732.7|13730.7|13730.5|13728.5|122
1697787300000|2023-10-20 07:35:00|13731.5|13729.5|13730.3|13728.3|13732.5|13730|13728.8|13726.4|124
1697787600000|2023-10-20 07:40:00|13730.2|13728.2|13734|13730.5|13734.2|13731|13730.2|13728.2|171
1697787900000|2023-10-20 07:45:00|13733.9|13730.4|13734|13732|13734.7|13732.6|13731.9|13728.6|195
1697788200000|2023-10-20 07:50:00|13734.1|13732.1|13733|13731|13734.5|13732.5|13732.7|13730.4|135
1697788500000|2023-10-20 07:55:00|13733.1|13731.1|13734.5|13732.5|13734.7|13732.7|13732|13730|208
1697788800000|2023-10-20 08:00:00|13734.6|13732.6|13733.1|13731.1|13737.4|13735.4|13733.1|13731.1|120
1697789100000|2023-10-20 08:05:00|13733.2|13731.2|13733.7|13730.2|13734|13731.6|13730.6|13727.4|181
1697789400000|2023-10-20 08:10:00|13733.6|13730.1|13730.4|13728.4|13733.6|13730.3|13730.1|13728.1|166
1697789700000|2023-10-20 08:15:00|13730.3|13728.3|13728.9|13726.9|13730.3|13728.3|13728.8|13726.2|114
1697790000000|2023-10-20 08:20:00|13729|13727|13726|13724|13730.6|13727.9|13723.9|13720.6|221
1697790300000|2023-10-20 08:25:00|13726.1|13724.1|13725.7|13723.7|13727|13725|13724.2|13722.2|172
1697790600000|2023-10-20 08:30:00|13725.6|13723.6|13728.1|13726.1|13729|13727|13725.6|13723.6|231
1697790900000|2023-10-20 08:35:00|13728.2|13726.2|13726|13724|13728.5|13726.5|13725.6|13723.6|154
1697791200000|2023-10-20 08:40:00|13726.1|13724.1|13724.3|13722.3|13726.9|13724.6|13723.8|13721.6|143
1697791500000|2023-10-20 08:45:00|13724.4|13722.4|13722.5|13720.5|13724.7|13722.7|13721.1|13718.7|172
1697791800000|2023-10-20 08:50:00|13722.6|13720.6|13725.1|13723.1|13725.4|13723.4|13722.6|13720.6|127
1697792100000|2023-10-20 08:55:00|13725.2|13723.2|13724.8|13722.8|13725.3|13723.3|13722.3|13720.3|129
1697792400000|2023-10-20 09:00:00|13725.2|13723.2|13725.7|13723.7|13726.3|13724.3|13724.1|13722.1|124
1697792700000|2023-10-20 09:05:00|13725.6|13723.6|13726.3|13724.3|13727|13724.9|13725|13723|126
1697793000000|2023-10-20 09:10:00|13726.2|13724.2|13723.5|13721.5|13726.2|13724.2|13722.4|13719.2|156
1697793300000|2023-10-20 09:15:00|13723.8|13721.8|13724.2|13722.2|13724.7|13722.7|13723.8|13721.8|131
1697793600000|2023-10-20 09:20:00|13724.3|13722.3|13727.1|13725.1|13727.9|13725.9|13724.2|13722.2|131
1697793900000|2023-10-20 09:25:00|13727|13725|13727.1|13725.1|13727.7|13725.7|13726.1|13724.1|131
1697794200000|2023-10-20 09:30:00|13727.2|13725.2|13726|13724|13727.5|13725.5|13726|13724|93
1697794500000|2023-10-20 09:35:00|13725.9|13723.9|13726.5|13724.5|13727.3|13725.3|13725.7|13723.7|169
1697794800000|2023-10-20 09:40:00|13726.6|13724.6|13723|13721|13726.6|13724.6|13723|13721|163
1697795100000|2023-10-20 09:45:00|13723.1|13721.1|13724.6|13722.6|13724.9|13722.9|13723.1|13721.1|113
1697795400000|2023-10-20 09:50:00|13724.5|13722.5|13723|13721|13724.5|13722.5|13721.9|13719.9|154
1697795700000|2023-10-20 09:55:00|13722.9|13720.9|13722.4|13718.9|13722.9|13720.9|13721.7|13718.8|160
1697796000000|2023-10-20 10:00:00|13722.3|13718.8|13721.4|13719.4|13722.4|13719.7|13720.8|13718.3|114
1697796300000|2023-10-20 10:05:00|13721.3|13719.3|13722.1|13720.1|13722.7|13720.7|13721.3|13719.3|123
1697796600000|2023-10-20 10:10:00|13722|13720|13723|13721|13723.8|13721.8|13722|13720|110
1697796900000|2023-10-20 10:15:00|13722.9|13720.9|13721.8|13719.8|13723|13721|13720.8|13718.5|120
1697797200000|2023-10-20 10:20:00|13721.7|13719.7|13722.3|13720.3|13722.4|13720.4|13721|13718.2|90
1697797500000|2023-10-20 10:25:00|13722.2|13720.2|13725.3|13723.3|13725.3|13723.3|13721.9|13719.9|145
1697797800000|2023-10-20 10:30:00|13725.2|13723.2|13725|13723|13726.1|13724.1|13724.5|13722.5|100
1697798100000|2023-10-20 10:35:00|13725.1|13723.1|13722.9|13720.9|13725.2|13723.2|13722.7|13720.7|92
1697798400000|2023-10-20 10:40:00|13723|13721|13721.8|13719.8|13723|13721|13720.9|13718.9|114
1697798700000|2023-10-20 10:45:00|13721.9|13719.9|13721.8|13719.8|13722.7|13720.7|13721.5|13719.5|85
1697799000000|2023-10-20 10:50:00|13721.9|13719.9|13722.8|13720.8|13722.9|13720.9|13721.8|13719.8|66
1697799300000|2023-10-20 10:55:00|13722.7|13720.7|13723.5|13721.5|13723.7|13721.7|13722|13720|124
1697799600000|2023-10-20 11:00:00|13723.6|13721.6|13723|13721|13724.2|13722.2|13722.1|13720.1|110
1697799900000|2023-10-20 11:05:00|13723.1|13721.1|13720.7|13718.7|13723.1|13721.1|13719.9|13717.9|145
1697800200000|2023-10-20 11:10:00|13720.6|13718.6|13721|13719|13721.4|13719.4|13720.1|13718.1|136
1697800500000|2023-10-20 11:15:00|13720.9|13718.9|13720.9|13718.9|13722.3|13720.3|13719.6|13717.6|139
1697800800000|2023-10-20 11:20:00|13720.8|13718.8|13721.6|13719.6|13722|13720|13720.7|13718.7|160
1697801100000|2023-10-20 11:25:00|13721.7|13719.7|13721.3|13719.3|13722.6|13720.6|13721.2|13719.2|142
1697801400000|2023-10-20 11:30:00|13721.2|13719.2|13721.1|13719.1|13722.3|13720.3|13721|13719|104
1697801700000|2023-10-20 11:35:00|13721.2|13719.2|13721|13719|13721.7|13719.7|13720.5|13718.5|117
1697802000000|2023-10-20 11:40:00|13720.9|13718.9|13719.9|13717.9|13723.6|13721.6|13719.7|13717.7|164
1697802300000|2023-10-20 11:45:00|13719.8|13717.8|13717.8|13715.8|13719.9|13717.9|13717.6|13715.6|128
1697802600000|2023-10-20 11:50:00|13717.7|13715.7|13720.1|13718.1|13720.3|13718.3|13717.4|13715.4|169
1697802900000|2023-10-20 11:55:00|13720|13718|13719.9|13717.9|13720.7|13718.7|13719.1|13717.1|202
1697803200000|2023-10-20 12:00:00|13719.8|13717.8|13719.7|13717.7|13720.8|13718.8|13718.1|13716.1|199
1697803500000|2023-10-20 12:05:00|13719.6|13717.6|13716.7|13714.7|13720.4|13718|13716.3|13714.3|183
1697803800000|2023-10-20 12:10:00|13716.6|13714.6|13721.2|13717.7|13721.9|13719.1|13716.4|13713.9|275
1697804100000|2023-10-20 12:15:00|13721.1|13717.6|13724.8|13721.3|13725.2|13722.3|13721.1|13717.6|237
1697804400000|2023-10-20 12:20:00|13724.9|13721.4|13732|13728.5|13732|13728.9|13723.6|13720.1|315
1697804700000|2023-10-20 12:25:00|13732.1|13728.6|13732|13728.5|13735.3|13731.8|13730.6|13727.9|253
1697805000000|2023-10-20 12:30:00|13731.9|13728.4|13729.2|13725.7|13732|13729.6|13726.9|13723.5|259
1697805300000|2023-10-20 12:35:00|13729.1|13725.6|13725.2|13723.2|13730|13727.1|13725.2|13723.2|308
1697805600000|2023-10-20 12:40:00|13725.3|13723.3|13724.6|13722.6|13725.6|13723.3|13721.7|13719.7|321
1697805900000|2023-10-20 12:45:00|13724.7|13722.7|13721.3|13719.3|13724.8|13722.8|13720.9|13718.9|237
1697806200000|2023-10-20 12:50:00|13721.2|13719.2|13726.1|13724.1|13726.3|13724.1|13721.2|13719.2|243
1697806500000|2023-10-20 12:55:00|13726|13724|13725|13723|13726.7|13724.7|13724.1|13721.5|251
1697806800000|2023-10-20 13:00:00|13725.1|13723.1|13723.5|13721.5|13725.4|13723.1|13722.5|13720|259
1697807100000|2023-10-20 13:05:00|13723.6|13721.6|13724.7|13722.7|13727.2|13725.2|13723.5|13721.5|212
1697807400000|2023-10-20 13:10:00|13724.8|13722.8|13725.6|13723.6|13725.6|13723.6|13723.4|13721.4|138
1697807700000|2023-10-20 13:15:00|13725.5|13723.5|13725.6|13723.6|13726.5|13724.5|13724.9|13722.8|214
1697808000000|2023-10-20 13:20:00|13725.5|13723.5|13723.3|13721.3|13726.1|13723.8|13723.2|13720.8|232
1697808300000|2023-10-20 13:25:00|13723.4|13721.4|13726.2|13722.7|13726.2|13723.5|13722.4|13719.7|201
1697808600000|2023-10-20 13:30:00|13726.1|13722.6|13718|13716|13727.2|13724.3|13717.9|13715.9|323
1697808900000|2023-10-20 13:35:00|13718.4|13716.4|13715.9|13713.9|13718.9|13716.9|13715.7|13713.7|243
1697809200000|2023-10-20 13:40:00|13716|13714|13720.8|13717.3|13721|13718.1|13715.9|13713.4|314
1697809500000|2023-10-20 13:45:00|13720.9|13717.4|13718|13716|13722.2|13718.7|13715.7|13713.1|345
1697809800000|2023-10-20 13:50:00|13717.9|13715.9|13714.7|13712.7|13718.9|13716.9|13714.7|13712.7|272
1697810100000|2023-10-20 13:55:00|13714.8|13712.8|13717.9|13715.9|13718.7|13716|13712|13709.6|315
1697810400000|2023-10-20 14:00:00|13718.9|13715.4|13716.2|13714.2|13720.1|13717.2|13713.4|13710.8|357
1697810700000|2023-10-20 14:05:00|13716.1|13714.1|13716.9|13713.4|13719.6|13716.1|13713.8|13711.2|307
1697811000000|2023-10-20 14:10:00|13716.8|13713.3|13723.5|13720|13723.5|13720.1|13716|13713|313
1697811300000|2023-10-20 14:15:00|13724.3|13720.8|13725.7|13722.2|13727.9|13725.9|13723.2|13719.7|301
1697811600000|2023-10-20 14:20:00|13725.6|13723.6|13724.1|13720.6|13726.9|13723.9|13722.4|13718.9|266
1697811900000|2023-10-20 14:25:00|13724.2|13720.7|13724.9|13721.4|13725.7|13722.4|13722.1|13719.3|268
1697812200000|2023-10-20 14:30:00|13725.1|13721.6|13717.1|13715.1|13725.3|13722.8|13716.8|13714.8|257
1697812500000|2023-10-20 14:35:00|13717|13715|13715.6|13713.6|13718.8|13715.9|13714|13711.6|304
1697812800000|2023-10-20 14:40:00|13715.5|13713.5|13717.5|13714|13717.6|13714.8|13714.6|13712.5|269
1697813100000|2023-10-20 14:45:00|13717.6|13714.1|13717.5|13715.5|13720.1|13717.1|13717.1|13713.9|319
1697813400000|2023-10-20 14:50:00|13717.4|13715.4|13714.5|13712.5|13718|13715.7|13714.3|13712.3|266
1697813700000|2023-10-20 14:55:00|13714.6|13712.6|13718|13714.5|13719.2|13715.7|13713.3|13710.5|253
1697814000000|2023-10-20 15:00:00|13717.9|13714.4|13714.9|13711.4|13718.5|13715|13714.3|13710.8|189
1697814300000|2023-10-20 15:05:00|13714.8|13711.3|13715|13711.5|13715.3|13711.8|13712.6|13709.1|216
1697814600000|2023-10-20 15:10:00|13715.1|13711.6|13714.9|13711.4|13718.7|13715.2|13714.5|13711|266
1697814900000|2023-10-20 15:15:00|13714.8|13711.3|13716.8|13713.3|13717.2|13714.7|13712.6|13709.1|277
1697815200000|2023-10-20 15:20:00|13715.6|13713.6|13716.1|13714.1|13718.5|13715.2|13714.4|13712.4|246
1697815500000|2023-10-20 15:25:00|13716|13714|13714.8|13711.3|13716.9|13714.7|13714.1|13711|223
1697815800000|2023-10-20 15:30:00|13714|13712|13721.3|13719.3|13721.6|13719.6|13714|13712|245
1697816100000|2023-10-20 15:35:00|13721.2|13719.2|13720.3|13716.8|13721.2|13719.2|13718.1|13715.6|203
1697816400000|2023-10-20 15:40:00|13720.4|13716.9|13719|13715.5|13720.9|13718.9|13716.8|13714.7|235
1697816700000|2023-10-20 15:45:00|13718.9|13715.4|13719.5|13716|13720.5|13717.3|13717.1|13714.4|253
1697817000000|2023-10-20 15:50:00|13719.3|13715.8|13718.1|13714.6|13720.5|13717|13718.1|13714.6|220
1697817300000|2023-10-20 15:55:00|13718|13714.5|13718.5|13716.5|13719.1|13717.1|13716.7|13713.6|174
1697817600000|2023-10-20 16:00:00|13718.4|13716.4|13724.7|13721.2|13725|13721.5|13718.4|13716.4|182
1697817900000|2023-10-20 16:05:00|13724.6|13721.1|13726.6|13723.1|13727.6|13724.2|13724.4|13720.9|187
1697818200000|2023-10-20 16:10:00|13726.7|13723.2|13726.1|13722.6|13726.9|13724.2|13725.1|13721.9|184
1697818500000|2023-10-20 16:15:00|13726.5|13723|13723.2|13721.2|13727|13724|13723.1|13721.1|203
1697818800000|2023-10-20 16:20:00|13723.1|13721.1|13723|13719.5|13724.8|13721.3|13722.5|13719|205
1697819100000|2023-10-20 16:25:00|13722.9|13719.4|13723.8|13720.3|13723.9|13720.7|13722.3|13718.8|203
1697819400000|2023-10-20 16:30:00|13723.7|13720.2|13721.1|13719.1|13723.8|13720.3|13721.1|13717.9|200
1697819700000|2023-10-20 16:35:00|13721.2|13719.2|13720.8|13718.8|13722.3|13719.2|13719.2|13716.4|179
1697820000000|2023-10-20 16:40:00|13721|13717.5|13719.9|13716.4|13724.1|13720.9|13719.2|13716.1|170
1697820300000|2023-10-20 16:45:00|13720|13716.5|13719.5|13717.5|13720.8|13718.1|13719|13716.3|112
1697820600000|2023-10-20 16:50:00|13719.3|13717.3|13722|13718.5|13722.8|13719.3|13719|13716.8|192
1697820900000|2023-10-20 16:55:00|13722.1|13718.6|13722|13718.5|13723|13719.8|13721.6|13718.1|186
1697821200000|2023-10-20 17:00:00|13721.9|13718.4|13721.8|13718.3|13722.6|13719.1|13719.2|13716.2|153
1697821500000|2023-10-20 17:05:00|13721.6|13718.1|13719.9|13717.9|13723.4|13720.2|13719.9|13717.1|157
1697821800000|2023-10-20 17:10:00|13720.6|13717.1|13716.6|13713.1|13720.6|13717.1|13715.6|13712.1|161
1697822100000|2023-10-20 17:15:00|13716.7|13713.2|13717.7|13714.2|13717.8|13714.3|13713.8|13711.2|215
1697822400000|2023-10-20 17:20:00|13717.8|13714.3|13717.7|13714.2|13719.9|13716.4|13716.7|13713.2|256
1697822700000|2023-10-20 17:25:00|13717.6|13714.1|13715.9|13713.9|13719.1|13715.7|13715.4|13712.4|258
1697823000000|2023-10-20 17:30:00|13715.7|13713.7|13716.7|13714.7|13719|13717|13715.7|13713.7|180
1697823300000|2023-10-20 17:35:00|13717|13715|13718.8|13716.8|13718.9|13716.9|13716.1|13714.1|202
1697823600000|2023-10-20 17:40:00|13718.5|13716.5|13715.2|13713.2|13718.6|13716.6|13713.8|13711.8|157
1697823900000|2023-10-20 17:45:00|13715.1|13713.1|13720.7|13718.7|13720.7|13718.7|13715.1|13713.1|196
1697824200000|2023-10-20 17:50:00|13720.9|13718.9|13719.7|13717.7|13721.3|13719|13719|13717|146
1697824500000|2023-10-20 17:55:00|13719.8|13717.8|13719.1|13717.1|13720.6|13718.3|13719|13716.3|181
1697824800000|2023-10-20 18:00:00|13719.8|13716.3|13722.3|13718.8|13722.7|13719.2|13719|13716|235
1697825100000|2023-10-20 18:05:00|13722|13718.5|13722.5|13719|13722.8|13719.3|13721|13717.5|243
1697825400000|2023-10-20 18:10:00|13722.4|13718.9|13726.6|13723.1|13726.7|13723.2|13721.9|13718.4|206
1697825700000|2023-10-20 18:15:00|13726.7|13723.2|13726.7|13723.2|13727.7|13724.2|13725.7|13722.2|183
1697826000000|2023-10-20 18:20:00|13726.6|13723.1|13727.7|13724.2|13727.9|13724.4|13724.6|13721.7|183
1697826300000|2023-10-20 18:25:00|13727.8|13724.3|13726.8|13723.3|13728.7|13725.8|13725.8|13722.9|172
1697826600000|2023-10-20 18:30:00|13726.9|13723.4|13724.8|13721.3|13727.1|13723.6|13724.3|13721.2|183
1697826900000|2023-10-20 18:35:00|13724.7|13721.2|13724.5|13721|13725.5|13722|13723.4|13719.9|155
1697827200000|2023-10-20 18:40:00|13724.6|13721.1|13725.4|13721.9|13726.7|13723.5|13724.5|13721|125
1697827500000|2023-10-20 18:45:00|13725.5|13722|13723|13721|13725.6|13722.4|13722.9|13720.2|127
1697827800000|2023-10-20 18:50:00|13723.1|13721.1|13723|13719.5|13724|13721.2|13722|13718.5|229
1697828100000|2023-10-20 18:55:00|13723.1|13719.6|13724.5|13721|13724.9|13721.4|13721.7|13718.2|168
1697828400000|2023-10-20 19:00:00|13724.4|13720.9|13724.9|13721.4|13724.9|13721.4|13723.7|13720.2|237
1697828700000|2023-10-20 19:05:00|13724.8|13721.3|13724.4|13720.9|13725.1|13721.6|13724|13720.5|218
1697829000000|2023-10-20 19:10:00|13724.3|13720.8|13724.3|13720.8|13725.4|13721.9|13723.9|13720.4|179
1697829300000|2023-10-20 19:15:00|13724.2|13720.7|13723.6|13720.1|13724.5|13721|13722.8|13719.3|165
1697829600000|2023-10-20 19:20:00|13723.5|13720|13726.8|13723.3|13726.8|13723.3|13723.2|13719.7|160
1697829900000|2023-10-20 19:25:00|13726.9|13723.4|13725.9|13722.4|13727.6|13724.1|13725.8|13722.3|196
1697830200000|2023-10-20 19:30:00|13725.8|13722.3|13725.1|13721.6|13726.5|13723|13725.1|13721.6|155
1697830500000|2023-10-20 19:35:00|13725|13721.5|13725.5|13722|13726.9|13723.4|13724.6|13721.1|171
1697830800000|2023-10-20 19:40:00|13725.6|13722.1|13726.3|13722.8|13726.7|13723.2|13725.6|13722.1|127
1697831100000|2023-10-20 19:45:00|13726.4|13722.9|13726.5|13723|13727.5|13724|13726|13722.5|163
1697831400000|2023-10-20 19:50:00|13726.6|13723.1|13725.7|13722.2|13727.4|13723.9|13725.7|13722.2|160
1697831700000|2023-10-20 19:55:00|13725.6|13722.1|13725.7|13722.2|13726.6|13723.1|13725.3|13721.8|118
1697832000000|2023-10-20 20:00:00|13725.6|13722.1|13722.9|13719.4|13726|13722.5|13722.5|13719|155
1697832300000|2023-10-20 20:05:00|13723|13719.5|13723.6|13720.1|13724|13720.5|13722.9|13719.4|177
1697832600000|2023-10-20 20:10:00|13723.5|13720|13723.5|13720|13723.9|13720.4|13723.3|13719.8|125
1697832900000|2023-10-20 20:15:00|13723.4|13719.9|13724|13720.5|13724.2|13720.7|13723.2|13719.7|101
1697833200000|2023-10-20 20:20:00|13723.9|13720.4|13724|13720.5|13724|13720.5|13723.6|13720.1|64
1697833500000|2023-10-20 20:25:00|13723.9|13720.4|13724.3|13720.8|13724.4|13720.9|13723|13719.5|113
1697833800000|2023-10-20 20:30:00|13724.4|13720.9|13724.6|13721.1|13725.7|13722.2|13723.6|13720.1|105
1697834100000|2023-10-20 20:35:00|13724.7|13721.2|13724.8|13721.3|13725.1|13721.6|13724.7|13721.2|70
1697834400000|2023-10-20 20:40:00|13725.1|13721.6|13729.1|13713.1|13729.2|13721.7|13724.4|13711|224
1697834700000|2023-10-20 20:45:00|13729.4|13713.4|13731.9|13715.9|13736.2|13724.9|13728.4|13713.2|297
1697835000000|2023-10-20 20:50:00|13732.1|13716.1|13731.4|13715.4|13736.9|13720.9|13730|13714|150
1697835300000|2023-10-20 20:55:00|13731.5|13715.5|13728.9|13712.9|13739.6|13723.6|13727.9|13711.9|272
1698004800000|2023-10-22 20:00:00|13716.6|13705.6|13713.7|13709.2|13717.4|13709.2|13713.7|13705.3|5
1698005700000|2023-10-22 20:15:00|13713.5|13709|13713.5|13709|13713.5|13709|13713.5|13709|1
1698006000000|2023-10-22 20:20:00|13713.3|13708.8|13713.7|13709.2|13713.7|13709.2|13713.3|13708.8|4
1698006300000|2023-10-22 20:25:00|13719.4|13702.6|13713.7|13709.2|13719.4|13709.2|13713.7|13702.6|4
1698007200000|2023-10-22 20:40:00|13719.4|13702.6|13714.1|13709.6|13719.4|13709.6|13714.1|13702.6|2
1698007500000|2023-10-22 20:45:00|13714|13709.5|13714|13709.5|13714|13709.5|13714|13709.5|1
1698007800000|2023-10-22 20:50:00|13714.1|13709.6|13714.1|13709.6|13714.1|13709.6|13713.9|13709.4|3
1698008100000|2023-10-22 20:55:00|13719.6|13705.6|13718.3|13704.3|13719.9|13705.8|13718.3|13704.3|3
1698008400000|2023-10-22 21:00:00|13714.1|13709.6|13713.4|13709.1|13714.9|13709.9|13713.4|13708.6|13
1698008700000|2023-10-22 21:05:00|13731.7|13709.5|13735.1|13719.1|13735.8|13719.8|13731.7|13709|19
1698009000000|2023-10-22 21:10:00|13733.5|13717.5|13733|13717|13735.1|13719.1|13732.7|13716.7|15
1698009300000|2023-10-22 21:15:00|13732.9|13716.9|13733.8|13717.8|13734.3|13718.3|13732.2|13716.2|15
1698009600000|2023-10-22 21:20:00|13732.4|13716.4|13732.2|13716.2|13733.8|13717.8|13732.2|13716.2|15
1698009900000|2023-10-22 21:25:00|13733.8|13717.8|13731.9|13715.9|13733.8|13717.8|13731.9|13715.9|20
1698010200000|2023-10-22 21:30:00|13732.3|13716.3|13734.3|13718.3|13734.4|13718.4|13732.2|13716.2|43
1698010500000|2023-10-22 21:35:00|13733.1|13717.1|13733.3|13717.3|13735.6|13719.6|13732.2|13716.2|264
1698010800000|2023-10-22 21:40:00|13733.4|13717.4|13733.7|13717.7|13735.1|13719.1|13732.3|13716.3|227
1698011100000|2023-10-22 21:45:00|13733.6|13717.6|13734|13718|13734.6|13718.6|13733.2|13717.2|256
1698011400000|2023-10-22 21:50:00|13734.1|13718.1|13733.5|13717.5|13734.1|13718.1|13732.7|13716.7|293
1698011700000|2023-10-22 21:55:00|13733.4|13717.4|13733.5|13717.5|13734.4|13718.4|13732.7|13716.7|259
1698012000000|2023-10-22 22:00:00|13733.8|13717.8|13732.3|13716.3|13734.5|13718.5|13731.1|13715.1|435
1698012300000|2023-10-22 22:05:00|13732.4|13716.4|13732.5|13716.5|13733.3|13717.3|13731.5|13715.5|326
1698012600000|2023-10-22 22:10:00|13732.6|13716.6|13732.1|13716.1|13733.1|13717.1|13731.3|13715.3|326
1698012900000|2023-10-22 22:15:00|13732.2|13716.2|13733|13719|13733.5|13720.7|13729.7|13715.6|114
1698013200000|2023-10-22 22:20:00|13733.2|13719.3|13730.3|13720.5|13733.8|13721.6|13730.2|13717.9|87
1698013500000|2023-10-22 22:25:00|13729.7|13721.3|13727|13722.2|13731.8|13722.7|13726.9|13719|171
1698013800000|2023-10-22 22:30:00|13726.9|13722|13726.1|13722.6|13728.8|13723.5|13726|13721.6|180
1698014100000|2023-10-22 22:35:00|13726|13722.5|13726.3|13722.1|13726.6|13722.7|13725.9|13721.9|24
1698014400000|2023-10-22 22:40:00|13726|13722.5|13725.5|13722|13726|13722.5|13725.5|13721.8|15
1698014700000|2023-10-22 22:45:00|13725.6|13722.3|13726.1|13722.6|13726.1|13722.6|13725.6|13722.1|27
1698015000000|2023-10-22 22:50:00|13726|13722.5|13724.8|13721.3|13726|13722.5|13724.7|13721.2|41
1698015300000|2023-10-22 22:55:00|13724.9|13721.4|13723.4|13719.9|13724.9|13721.4|13723.3|13719.7|77
1698015600000|2023-10-22 23:00:00|13723.3|13719.8|13723|13719.5|13724.3|13720.8|13722.8|13719.3|144
1698015900000|2023-10-22 23:05:00|13722.9|13719.4|13723.2|13719.7|13724|13720.5|13722.9|13719.4|85
1698016200000|2023-10-22 23:10:00|13723.1|13719.6|13724.1|13720.6|13724.1|13720.6|13722.7|13719.2|169
1698016500000|2023-10-22 23:15:00|13724|13720.5|13724.2|13720.7|13724.2|13720.7|13722.7|13719.2|75
1698016800000|2023-10-22 23:20:00|13724.3|13720.8|13724|13720.5|13725.1|13721.6|13723.8|13720.3|61
1698017100000|2023-10-22 23:25:00|13724.1|13720.6|13723.9|13720.4|13725.2|13721.7|13723.8|13720.3|70
1698017400000|2023-10-22 23:30:00|13724|13720.5|13724.5|13721|13725|13721.5|13723.8|13720.3|83
1698017700000|2023-10-22 23:35:00|13724.4|13720.9|13724|13720.5|13724.4|13720.9|13723.7|13720.2|56
1698018000000|2023-10-22 23:40:00|13723.9|13720.4|13723.1|13719.6|13724.2|13720.7|13723|13719.5|90
1698018300000|2023-10-22 23:45:00|13723.2|13719.7|13724.9|13721.4|13725.2|13722.4|13723.2|13719.7|80
1698018600000|2023-10-22 23:50:00|13724.8|13721.3|13728.5|13725|13728.5|13725|13724|13721.1|90
1698018900000|2023-10-22 23:55:00|13728.4|13724.9|13726.8|13723.3|13728.7|13725.2|13726.7|13723.2|121
1698019200000|2023-10-23 00:00:00|13727.2|13723.7|13726.7|13724.7|13728.6|13725.8|13726.5|13723.6|133
1698019500000|2023-10-23 00:05:00|13726.6|13724.6|13728|13724.5|13728.6|13725.1|13726.6|13723.8|105
1698019800000|2023-10-23 00:10:00|13728.1|13724.6|13727.2|13725.2|13728.3|13725.3|13726.6|13723.8|135
1698020100000|2023-10-23 00:15:00|13727.5|13725.5|13728.6|13725.1|13729.9|13726.9|13727|13723.9|160
1698020400000|2023-10-23 00:20:00|13728.5|13725|13728.7|13725.2|13729.9|13726.4|13727.6|13724.1|148
1698020700000|2023-10-23 00:25:00|13728.8|13725.3|13731.5|13728|13731.7|13728.2|13728.7|13725.2|119
1698021000000|2023-10-23 00:30:00|13731.4|13727.9|13731|13727.5|13732.8|13729.3|13730.6|13727.2|167
1698021300000|2023-10-23 00:35:00|13731.1|13727.6|13729.8|13727.8|13731.1|13727.9|13729.5|13726.5|49
1698021600000|2023-10-23 00:40:00|13729.9|13727.9|13731.9|13728.4|13731.9|13729.1|13728.6|13725.5|102
1698021900000|2023-10-23 00:45:00|13731.8|13728.3|13732.6|13729.1|13733|13730.1|13731|13727.5|137
1698022200000|2023-10-23 00:50:00|13732.7|13729.2|13730.8|13728.8|13733.5|13730.7|13730.6|13728.6|127
1698022500000|2023-10-23 00:55:00|13730.7|13728.7|13731.1|13729.1|13731.8|13729.6|13730.6|13727.8|138
1698022800000|2023-10-23 01:00:00|13731.2|13729.2|13731.2|13729.2|13733.4|13731.3|13730.7|13727.6|186
1698023100000|2023-10-23 01:05:00|13731.1|13729.1|13731|13727.5|13732.7|13730.3|13728.8|13726.1|174
1698023400000|2023-10-23 01:10:00|13730.9|13727.4|13729.3|13727.3|13731|13728|13727.7|13724.9|127
1698023700000|2023-10-23 01:15:00|13730.1|13726.6|13726.7|13723.2|13730.1|13726.6|13726.4|13722.9|118
1698024000000|2023-10-23 01:20:00|13726.8|13723.3|13727.9|13724.4|13727.9|13725.5|13726|13723.3|108
1698024300000|2023-10-23 01:25:00|13728|13724.5|13725.9|13723.9|13728|13724.7|13725.5|13723|101
1698024600000|2023-10-23 01:30:00|13725.8|13723.8|13724.5|13722.5|13725.9|13723.9|13724.1|13722.1|53
1698024900000|2023-10-23 01:35:00|13724.6|13722.6|13721.7|13718.2|13725.4|13722.7|13720.9|13718.2|165
1698025200000|2023-10-23 01:40:00|13721.8|13718.3|13722.4|13720.4|13723.2|13720.7|13721.3|13718.3|63
1698025500000|2023-10-23 01:45:00|13722.3|13720.3|13722.6|13720.6|13722.7|13720.7|13722.2|13720.2|54
1698025800000|2023-10-23 01:50:00|13722.4|13720.4|13721.5|13719.5|13722.5|13720.5|13721.1|13719.1|64
1698026100000|2023-10-23 01:55:00|13721.4|13719.4|13723.1|13721.1|13723.2|13721.2|13721.3|13719.3|66
1698026400000|2023-10-23 02:00:00|13723.2|13721.2|13724.5|13722.5|13724.6|13722.6|13722.3|13720.1|79
1698026700000|2023-10-23 02:05:00|13724.6|13722.6|13726|13722.5|13726.3|13723.5|13724.1|13722.1|128
1698027000000|2023-10-23 02:10:00|13726.1|13722.6|13726.8|13724.8|13728.1|13725.3|13725.7|13722.5|77
1698027300000|2023-10-23 02:15:00|13726.7|13724.7|13727|13725|13728.2|13726.2|13726.5|13724.5|117
1698027600000|2023-10-23 02:20:00|13727.1|13725.1|13726|13724|13727.1|13725.1|13725.6|13723.6|73
1698027900000|2023-10-23 02:25:00|13725.9|13723.9|13725.9|13723.9|13726.1|13724.1|13725.8|13723.8|43
1698028200000|2023-10-23 02:30:00|13725.8|13723.8|13725.9|13723.9|13726.5|13724.5|13725.7|13723.7|51
1698028500000|2023-10-23 02:35:00|13726|13724|13726.5|13724.5|13726.5|13724.5|13725.9|13723.9|62
1698028800000|2023-10-23 02:40:00|13726.4|13724.4|13729|13727|13729.2|13727.2|13726.2|13724.2|83
1698029100000|2023-10-23 02:45:00|13729.1|13727.1|13730.9|13728.9|13730.9|13728.9|13729|13727|81
1698029400000|2023-10-23 02:50:00|13731|13729|13732.1|13728.6|13732.2|13729.5|13730.8|13727.8|120
1698029700000|2023-10-23 02:55:00|13732|13728.5|13731.6|13729.6|13732.6|13729.7|13731.2|13728.3|63
1698030000000|2023-10-23 03:00:00|13731.5|13729.5|13728|13726|13731.5|13729.5|13727.8|13724.9|115
1698030300000|2023-10-23 03:05:00|13728.2|13726.2|13727.9|13725.9|13728.8|13726.2|13727.8|13724.9|89
1698030600000|2023-10-23 03:10:00|13728|13726|13727|13725|13728|13726|13726.9|13724.9|75
1698030900000|2023-10-23 03:15:00|13727.1|13725.1|13727.1|13725.1|13727.7|13725.7|13727|13725|66
1698031200000|2023-10-23 03:20:00|13727|13725|13726.5|13724.5|13727.1|13725.1|13726.4|13723.6|78
1698031500000|2023-10-23 03:25:00|13726.4|13724.4|13727.1|13725.1|13727.1|13725.1|13725.2|13723.2|92
1698031800000|2023-10-23 03:30:00|13727.2|13725.2|13728.1|13726.1|13729.8|13727|13727.2|13725.2|104
1698032100000|2023-10-23 03:35:00|13728|13726|13729.4|13727.4|13729.5|13727.5|13727.9|13725.9|64
1698032400000|2023-10-23 03:40:00|13729.5|13727.5|13730|13728|13730.5|13728.5|13729.4|13727.4|69
1698032700000|2023-10-23 03:45:00|13730.1|13728.1|13729.9|13727.9|13730.1|13728.1|13729.8|13727.8|41
1698033000000|2023-10-23 03:50:00|13730|13728|13731|13729|13731.5|13729.5|13729.8|13727.8|87
1698033300000|2023-10-23 03:55:00|13730.9|13728.9|13732.4|13730.4|13732.4|13730.4|13730.8|13728.1|81
1698033600000|2023-10-23 04:00:00|13732.5|13730.5|13732.9|13730.9|13732.9|13730.9|13732.1|13730.1|46
1698033900000|2023-10-23 04:05:00|13732.8|13730.8|13734.3|13732.3|13734.4|13732.4|13732.8|13730.8|80
1698034200000|2023-10-23 04:10:00|13734.4|13732.4|13733.5|13731.5|13734.4|13732.4|13732.3|13730|62
1698034500000|2023-10-23 04:15:00|13733.4|13731.4|13733.5|13730|13734|13731.5|13731.8|13729.5|123
1698034800000|2023-10-23 04:20:00|13733.1|13729.6|13731.8|13728.3|13733.2|13730.4|13731.8|13728.3|92
1698035100000|2023-10-23 04:25:00|13731.9|13728.4|13731.6|13728.1|13732.7|13729.2|13730.7|13727.9|101
1698035400000|2023-10-23 04:30:00|13731.7|13728.2|13730.4|13728.4|13732.5|13729.6|13730.1|13727.8|72
1698035700000|2023-10-23 04:35:00|13730.3|13728.3|13731.1|13729.1|13731.3|13729.3|13730.3|13728.3|59
1698036000000|2023-10-23 04:40:00|13731|13729|13730.5|13728.5|13731.5|13729.5|13730.3|13728.3|50
1698036300000|2023-10-23 04:45:00|13730.4|13728.4|13730.3|13728.3|13730.8|13728.8|13730.3|13728.3|41
1698036600000|2023-10-23 04:50:00|13730.4|13728.4|13730.2|13728.2|13731.3|13729.3|13730.1|13728.1|71
1698036900000|2023-10-23 04:55:00|13730.3|13728.3|13729.7|13726|13731.1|13728.3|13729.4|13726|105
1698037200000|2023-10-23 05:00:00|13729.4|13725.9|13728.9|13726.9|13730.2|13727.1|13728.5|13725.7|101
1698037500000|2023-10-23 05:05:00|13729|13727|13728.3|13726.3|13729|13727|13727.4|13725.4|48
1698037800000|2023-10-23 05:10:00|13728.4|13726.4|13728.9|13726.9|13729|13727|13728.1|13726.1|36
1698038100000|2023-10-23 05:15:00|13728.7|13726.7|13728.9|13726.9|13729.1|13727.1|13728.6|13726.6|37
1698038400000|2023-10-23 05:20:00|13728.8|13726.8|13728.1|13726.1|13728.9|13726.9|13727.9|13725.9|51
1698038700000|2023-10-23 05:25:00|13728.2|13726.2|13728.4|13726.4|13728.8|13726.8|13727.9|13725.9|64
1698039000000|2023-10-23 05:30:00|13728.3|13726.3|13728.5|13726.5|13728.6|13726.6|13727.6|13725.6|52
1698039300000|2023-10-23 05:35:00|13728.6|13726.6|13725.1|13723.1|13729.1|13726.9|13725.1|13723.1|144
1698039600000|2023-10-23 05:40:00|13725|13723|13726.8|13724.8|13726.9|13724.9|13725|13723|96
1698039900000|2023-10-23 05:45:00|13726.7|13724.7|13726.1|13724.1|13727|13725|13726|13724|74
1698040200000|2023-10-23 05:50:00|13726|13724|13726.2|13724.2|13726.3|13724.3|13725.1|13723.1|85
1698040500000|2023-10-23 05:55:00|13726.3|13724.3|13727.7|13725.7|13727.7|13725.7|13726|13724|121
1698040800000|2023-10-23 06:00:00|13727.8|13725.8|13725.8|13722.3|13728.7|13726.2|13724.9|13722|164
1698041100000|2023-10-23 06:05:00|13725.7|13722.2|13725.3|13723.3|13726.6|13723.4|13722.9|13720.9|109
1698041400000|2023-10-23 06:10:00|13725.2|13723.2|13727.1|13723.6|13727.9|13724.4|13724.2|13721.3|161
1698041700000|2023-10-23 06:15:00|13727|13723.5|13729.2|13727.2|13730.1|13727.3|13726|13723.4|127
1698042000000|2023-10-23 06:20:00|13729.1|13727.1|13728.3|13726.3|13730|13727.1|13727.6|13725.6|90
1698042300000|2023-10-23 06:25:00|13728.2|13726.2|13726.7|13724.7|13728.3|13726.3|13726.6|13724.6|101
1698042600000|2023-10-23 06:30:00|13726.6|13724.6|13726.1|13722.6|13726.8|13724.8|13723.8|13721.6|132
1698042900000|2023-10-23 06:35:00|13726|13722.5|13724.2|13720.7|13726|13722.5|13724|13720.6|133
1698043200000|2023-10-23 06:40:00|13724.3|13720.8|13722.9|13719.4|13724.8|13721.3|13721.6|13718.6|158
1698043500000|2023-10-23 06:45:00|13722.8|13719.3|13721.2|13717.7|13724.3|13720.8|13720.8|13717.3|129
1698043800000|2023-10-23 06:50:00|13721.3|13717.8|13719.4|13717.4|13722.2|13719.4|13719.4|13717|87
1698044100000|2023-10-23 06:55:00|13719.1|13717.1|13725.3|13723.3|13725.3|13723.3|13719|13717|157
1698044400000|2023-10-23 07:00:00|13725.4|13723.4|13723.9|13721.9|13726.4|13724.4|13723.1|13721.1|160
1698044700000|2023-10-23 07:05:00|13724|13722|13729.1|13727.1|13729.3|13727.2|13723.9|13721.9|161
1698045000000|2023-10-23 07:10:00|13729.2|13727.2|13726.9|13724.9|13730.2|13727.8|13726.1|13724.1|174
1698045300000|2023-10-23 07:15:00|13727|13725|13727.6|13724.1|13727.7|13725.3|13726.1|13724.1|158
1698045600000|2023-10-23 07:20:00|13727.7|13724.2|13724.8|13721.3|13727.7|13724.2|13724.8|13721.3|219
1698045900000|2023-10-23 07:25:00|13724.9|13721.4|13727.2|13723.7|13727.4|13723.9|13723.3|13720.9|180
1698046200000|2023-10-23 07:30:00|13727.3|13723.8|13726|13722.5|13729.1|13725.6|13724.3|13722.3|153
1698046500000|2023-10-23 07:35:00|13726.1|13722.6|13727.4|13723.9|13728.2|13724.7|13725.3|13721.8|162
1698046800000|2023-10-23 07:40:00|13727.5|13724|13729|13725.5|13730.3|13726.8|13726.9|13723.4|176
1698047100000|2023-10-23 07:45:00|13729.1|13725.6|13725.9|13723.9|13730|13726.5|13725.9|13723.9|153
1698047400000|2023-10-23 07:50:00|13725.5|13723.5|13727.1|13725.1|13727.8|13725.8|13725|13723|131
1698047700000|2023-10-23 07:55:00|13727.4|13725.4|13725.8|13722.3|13727.7|13725.7|13724.7|13722.2|149
1698048000000|2023-10-23 08:00:00|13725.9|13722.4|13722.3|13720.3|13725.9|13722.8|13721.7|13718.9|230
1698048300000|2023-10-23 08:05:00|13722.4|13720.4|13720|13716.5|13722.8|13720.8|13719|13715.7|199
1698048600000|2023-10-23 08:10:00|13720.1|13716.6|13717.6|13715.6|13720.1|13717.6|13716.8|13714|236
1698048900000|2023-10-23 08:15:00|13717.7|13715.7|13716.3|13714.3|13718|13716|13715.9|13713.9|120
1698049200000|2023-10-23 08:20:00|13716.4|13714.4|13720|13718|13720.7|13718.4|13716.4|13714.4|188
1698049500000|2023-10-23 08:25:00|13719.9|13717.9|13721|13717.5|13721.5|13718.5|13719.6|13717.1|164
1698049800000|2023-10-23 08:30:00|13720.9|13717.4|13722.4|13718.9|13722.6|13719.1|13720.1|13717.2|126
1698050100000|2023-10-23 08:35:00|13722.5|13719|13722.5|13719|13723.4|13719.9|13721|13717.5|199
1698050400000|2023-10-23 08:40:00|13722.7|13719.2|13726.3|13722.8|13726.7|13723.2|13722.7|13719.2|132
1698050700000|2023-10-23 08:45:00|13726.4|13722.9|13726.1|13722.6|13726.6|13723.1|13724.6|13721.1|135
1698051000000|2023-10-23 08:50:00|13726.2|13722.7|13725.7|13722.2|13726.6|13723.9|13724.9|13722.1|120
1698051300000|2023-10-23 08:55:00|13725.8|13722.3|13725.2|13723.2|13726.1|13723.4|13723.9|13721.1|132
1698051600000|2023-10-23 09:00:00|13725.1|13723.1|13723.2|13721.2|13725.1|13723.1|13723|13721|127
1698051900000|2023-10-23 09:05:00|13723.3|13721.3|13724.8|13722.8|13725.2|13723.2|13723.1|13720.9|154
1698052200000|2023-10-23 09:10:00|13724.9|13722.9|13727.4|13725.4|13727.7|13725.7|13724.9|13722.9|125
1698052500000|2023-10-23 09:15:00|13727.3|13725.3|13725.2|13723.2|13727.6|13725.6|13724|13722|140
1698052800000|2023-10-23 09:20:00|13725.1|13723.1|13724.3|13722.3|13725.4|13723.4|13724.1|13722.1|117
1698053100000|2023-10-23 09:25:00|13724.2|13722.2|13723.9|13721.9|13725.2|13722.5|13723.3|13721.3|121
1698053400000|2023-10-23 09:30:00|13723.8|13721.8|13727|13725|13727.8|13725.4|13723.7|13721.7|144
1698053700000|2023-10-23 09:35:00|13726.8|13724.8|13728.2|13726.2|13728.3|13726.3|13725.3|13722.8|161
1698054000000|2023-10-23 09:40:00|13728.3|13726.3|13730.7|13727.2|13730.7|13727.9|13728|13726|187
1698054300000|2023-10-23 09:45:00|13730.8|13727.3|13733.9|13731.9|13734.1|13732.1|13729.9|13727.3|194
1698054600000|2023-10-23 09:50:00|13734|13732|13734.3|13732.3|13735.8|13733.8|13733.9|13731.9|183
1698054900000|2023-10-23 09:55:00|13734.2|13732.2|13734.4|13732.4|13736.3|13733.9|13734.2|13731.7|189
1698055200000|2023-10-23 10:00:00|13734.5|13732.5|13734.3|13730.8|13736.8|13734|13733.9|13730.4|238
1698055500000|2023-10-23 10:05:00|13734.4|13730.9|13733.6|13730.1|13735.1|13731.6|13732.9|13729.4|182
1698055800000|2023-10-23 10:10:00|13733.7|13730.2|13733.8|13730.3|13734.7|13731.2|13732.8|13729.3|163
1698056100000|2023-10-23 10:15:00|13733.9|13730.4|13732.3|13728.8|13734.5|13731|13731.1|13727.6|192
1698056400000|2023-10-23 10:20:00|13732.2|13728.7|13728.9|13726.9|13732.3|13728.8|13728.4|13725.7|142
1698056700000|2023-10-23 10:25:00|13729|13727|13730|13726.5|13730.6|13727.1|13727.6|13724.8|147
1698057000000|2023-10-23 10:30:00|13729.9|13726.4|13729.7|13727.7|13731|13728.1|13729.2|13726.2|93
1698057300000|2023-10-23 10:35:00|13730.5|13727|13729.1|13727.1|13731.3|13728.1|13728.4|13725.9|139
1698057600000|2023-10-23 10:40:00|13729|13727|13727.1|13725.1|13729.5|13727.5|13727|13725|100
1698057900000|2023-10-23 10:45:00|13727|13725|13726.4|13724.4|13727.9|13725.3|13725.5|13723.2|134
1698058200000|2023-10-23 10:50:00|13726.3|13724.3|13726.8|13724.8|13727.5|13725.5|13726.3|13724.3|83
1698058500000|2023-10-23 10:55:00|13726.7|13724.7|13725.7|13723.7|13728.2|13726.2|13725.7|13723.7|156
1698058800000|2023-10-23 11:00:00|13725.8|13723.8|13723.8|13721.8|13726.2|13724|13723.6|13721|118
1698059100000|2023-10-23 11:05:00|13723.7|13721.7|13723.8|13721.8|13725.2|13722.8|13723.6|13720.2|149
1698059400000|2023-10-23 11:10:00|13723.7|13721.7|13721.1|13719.1|13724.4|13722|13720.6|13718.6|158
1698059700000|2023-10-23 11:15:00|13721.2|13719.2|13719.8|13717.8|13721.4|13719.4|13719.7|13717.7|121
1698060000000|2023-10-23 11:20:00|13719.9|13717.9|13719.1|13717.1|13719.9|13717.9|13718.9|13716.9|108
1698060300000|2023-10-23 11:25:00|13719.2|13717.2|13719.8|13717.8|13720.8|13718.8|13718.7|13716.7|141
1698060600000|2023-10-23 11:30:00|13719.9|13717.9|13720.6|13717.1|13720.7|13718.1|13719.1|13716.5|135
1698060900000|2023-10-23 11:35:00|13720.7|13717.2|13718.5|13716.5|13721.3|13718.3|13718.3|13715.7|164
1698061200000|2023-10-23 11:40:00|13718.4|13716.4|13718.6|13716.6|13718.7|13716.7|13718.3|13716.3|89
1698061500000|2023-10-23 11:45:00|13718.5|13716.5|13717.8|13715.8|13718.6|13716.6|13717.4|13715.4|110
1698061800000|2023-10-23 11:50:00|13717.9|13715.9|13717.8|13715.8|13718.3|13716.3|13716.7|13714.7|137
1698062100000|2023-10-23 11:55:00|13717.9|13715.9|13719.9|13717.9|13720.7|13718.4|13717.4|13715.4|179
1698062400000|2023-10-23 12:00:00|13720.7|13717.2|13721.7|13719.7|13722.2|13719.8|13719.3|13716.9|195
1698062700000|2023-10-23 12:05:00|13721.8|13719.8|13723.3|13721.3|13724.4|13722.4|13721|13719|149
1698063000000|2023-10-23 12:10:00|13723.2|13721.2|13722.2|13720.2|13723.2|13721.2|13721|13718.8|184
1698063300000|2023-10-23 12:15:00|13722.1|13720.1|13719.1|13717.1|13722.1|13720.1|13717.9|13715.9|172
1698063600000|2023-10-23 12:20:00|13719.2|13717.2|13714.4|13712.4|13719.2|13717.2|13713.7|13711.2|208
1698063900000|2023-10-23 12:25:00|13714.5|13712.5|13715|13711.5|13716.7|13713.5|13711.9|13708.4|203
1698064200000|2023-10-23 12:30:00|13714.9|13711.4|13715.6|13712.1|13716.8|13714|13714.7|13711.2|270
1698064500000|2023-10-23 12:35:00|13715.5|13712|13714.5|13711|13716.7|13713.2|13713.3|13709.8|284
1698064800000|2023-10-23 12:40:00|13714.7|13711.2|13714|13712|13714.7|13712.2|13712.6|13709.1|200
1698065100000|2023-10-23 12:45:00|13713.9|13711.9|13717.3|13715.3|13717.9|13715.3|13713.3|13710.5|218
1698065400000|2023-10-23 12:50:00|13717.2|13715.2|13716.3|13714.3|13717.8|13715.3|13715.7|13713.2|164
1698065700000|2023-10-23 12:55:00|13716.4|13714.4|13719.7|13717.7|13720.5|13718.2|13716.1|13713.4|201
1698066000000|2023-10-23 13:00:00|13720.4|13716.9|13714.5|13712.5|13720.7|13718.2|13714.4|13712.4|264
1698066300000|2023-10-23 13:05:00|13714.4|13712.4|13714.2|13712.2|13715.8|13713|13713.7|13711|227
1698066600000|2023-10-23 13:10:00|13714.1|13712.1|13716.9|13714.9|13717.4|13715.4|13713.7|13711.7|151
1698066900000|2023-10-23 13:15:00|13717|13715|13719.4|13715.9|13719.6|13717.5|13715.6|13713.6|189
1698067200000|2023-10-23 13:20:00|13719.5|13716|13717.2|13713.7|13719.8|13717.3|13717.2|13713.7|235
1698067500000|2023-10-23 13:25:00|13717.1|13713.6|13718.2|13714.7|13718.4|13715.7|13716.4|13713.6|178
1698067800000|2023-10-23 13:30:00|13718.4|13714.9|13721.6|13718.1|13722.5|13719|13716.1|13714.1|288
1698068100000|2023-10-23 13:35:00|13721.5|13718|13719.3|13717.3|13722.6|13719.9|13719.2|13717|197
1698068400000|2023-10-23 13:40:00|13719.7|13717.7|13727.5|13724|13727.5|13724.9|13719.1|13716.2|234
1698068700000|2023-10-23 13:45:00|13727.4|13723.9|13717.4|13713.9|13727.6|13724.8|13716.3|13713.9|274
1698069000000|2023-10-23 13:50:00|13717.5|13714|13713.9|13711.9|13717.5|13715.2|13713.3|13710.9|315
1698069300000|2023-10-23 13:55:00|13714|13712|13713.4|13711.4|13717.1|13714.3|13713.3|13710.8|228
1698069600000|2023-10-23 14:00:00|13713.5|13711.5|13711|13709|13713.5|13711.5|13710.8|13707.3|219
1698069900000|2023-10-23 14:05:00|13710.9|13708.9|13708.6|13706.6|13712.3|13709.7|13708.5|13705.7|275
1698070200000|2023-10-23 14:10:00|13708.5|13706.5|13704.3|13702.3|13709.9|13706.5|13704.3|13701.7|284
1698070500000|2023-10-23 14:15:00|13704.6|13702.6|13701.4|13699.4|13707.5|13705.5|13700.7|13697.8|295
1698070800000|2023-10-23 14:20:00|13701.5|13699.5|13696.1|13692.6|13702.5|13700.5|13696.1|13692.6|248
1698071100000|2023-10-23 14:25:00|13696|13692.5|13700.9|13698.9|13701.3|13699.3|13695.1|13692.4|295
1698071400000|2023-10-23 14:30:00|13700.8|13698.8|13705|13703|13706.5|13704.1|13700.8|13698.4|213
1698071700000|2023-10-23 14:35:00|13704.9|13702.9|13700.9|13697.4|13706.2|13703.7|13699.5|13696.7|289
1698072000000|2023-10-23 14:40:00|13701|13697.5|13699.5|13697.5|13702|13699|13698.8|13696.4|282
1698072300000|2023-10-23 14:45:00|13699.4|13697.4|13699.5|13696|13701|13698.7|13698.3|13694.8|280
1698072600000|2023-10-23 14:50:00|13699.4|13695.9|13697.5|13694|13699.9|13697|13696.5|13693.2|269
1698072900000|2023-10-23 14:55:00|13697.6|13694.1|13696.3|13694.3|13697.6|13694.9|13695.4|13692.6|192
1698073200000|2023-10-23 15:00:00|13696.4|13694.4|13695.5|13692|13697.1|13695|13694.3|13691.6|228
1698073500000|2023-10-23 15:05:00|13695.6|13692.1|13693.6|13691.6|13695.9|13693.1|13693.5|13690.9|215
1698073800000|2023-10-23 15:10:00|13693.5|13691.5|13690.7|13688.7|13694.4|13691.7|13690.4|13688.4|216
1698074100000|2023-10-23 15:15:00|13690.6|13688.6|13692.2|13690.2|13695.2|13691.7|13690.3|13687.9|225
1698074400000|2023-10-23 15:20:00|13692.1|13690.1|13687.9|13684.4|13692.2|13690.2|13687.2|13684.4|201
1698074700000|2023-10-23 15:25:00|13687.8|13684.3|13685.8|13682.3|13687.8|13685|13683.8|13681.1|235
1698075000000|2023-10-23 15:30:00|13685.7|13682.2|13684.7|13681.2|13686.8|13683.7|13683.5|13680.9|241
1698075300000|2023-10-23 15:35:00|13684.8|13681.3|13687|13683.5|13687|13683.5|13684.4|13680.9|195
1698075600000|2023-10-23 15:40:00|13687.1|13683.6|13686.5|13683|13689.1|13685.6|13685.1|13682.2|151
1698075900000|2023-10-23 15:45:00|13686.4|13682.9|13685.6|13682.1|13686.7|13683.5|13683.9|13681.2|187
1698076200000|2023-10-23 15:50:00|13685.5|13682|13687.9|13684.4|13687.9|13684.4|13684.9|13681.4|159
1698076500000|2023-10-23 15:55:00|13688|13684.5|13685.4|13683.4|13690.2|13686.7|13684.1|13681.4|200
1698076800000|2023-10-23 16:00:00|13686|13682.5|13687.4|13683.9|13688.6|13685.9|13685.8|13682.3|226
1698077100000|2023-10-23 16:05:00|13687.5|13684|13684.6|13681.1|13687.5|13684.3|13683.8|13681|232
1698077400000|2023-10-23 16:10:00|13684.5|13681|13686.6|13683.1|13686.9|13683.7|13684|13681|183
1698077700000|2023-10-23 16:15:00|13686.7|13683.2|13688|13684.5|13688.4|13685.2|13684.9|13681.7|210
1698078000000|2023-10-23 16:20:00|13687.9|13684.4|13682.5|13679|13688|13684.5|13682.2|13678.7|180
1698078300000|2023-10-23 16:25:00|13682.6|13679.1|13681.7|13678.2|13682.8|13679.3|13681.4|13677.9|193
1698078600000|2023-10-23 16:30:00|13681.9|13678.4|13681.5|13678|13682.7|13679.8|13680.6|13677.3|190
1698078900000|2023-10-23 16:35:00|13681.6|13678.1|13682.6|13679.1|13682.8|13679.7|13680.8|13677.5|211
1698079200000|2023-10-23 16:40:00|13682.7|13679.2|13681.8|13678.3|13682.8|13679.3|13679.9|13676.4|226
1698079500000|2023-10-23 16:45:00|13681.7|13678.2|13680.6|13677.1|13681.9|13678.7|13679.9|13677|201
1698079800000|2023-10-23 16:50:00|13680.7|13677.2|13679.5|13676|13680.8|13677.3|13678.7|13675.2|193
1698080100000|2023-10-23 16:55:00|13679|13675.5|13673.3|13669.8|13679|13675.5|13672.8|13669.8|216
1698080400000|2023-10-23 17:00:00|13673.2|13669.7|13676.8|13673.3|13678|13674.8|13672.6|13669.1|209
1698080700000|2023-10-23 17:05:00|13676.7|13673.2|13676.6|13673.1|13677.8|13675.2|13675|13672.3|125
1698081000000|2023-10-23 17:10:00|13676.7|13673.2|13676.7|13673.2|13677.9|13674.4|13676|13672.5|179
1698081300000|2023-10-23 17:15:00|13676.8|13673.3|13675.7|13672.2|13677.1|13674.8|13674.9|13671.9|195
1698081600000|2023-10-23 17:20:00|13675.6|13672.1|13674.7|13671.2|13676.4|13672.9|13673.9|13670.4|236
1698081900000|2023-10-23 17:25:00|13674.6|13671.1|13673.9|13670.4|13675.7|13672.2|13673.7|13670.2|184
1698082200000|2023-10-23 17:30:00|13673.8|13670.3|13675.1|13671.6|13675.1|13672.2|13673.3|13670.2|176
1698082500000|2023-10-23 17:35:00|13675|13671.5|13674.5|13671|13675.7|13673|13673.8|13670.9|236
1698082800000|2023-10-23 17:40:00|13674.4|13670.9|13670.9|13667.4|13674.9|13671.4|13670.3|13666.8|231
1698083100000|2023-10-23 17:45:00|13671|13667.5|13668.8|13665.3|13671.8|13668.3|13668.8|13665.3|163
1698083400000|2023-10-23 17:50:00|13668.9|13665.4|13670.7|13667.2|13670.7|13667.2|13668.3|13664.8|187
1698083700000|2023-10-23 17:55:00|13670.6|13667.1|13673.3|13669.8|13674.5|13671|13670.4|13666.9|124
1698084000000|2023-10-23 18:00:00|13673.4|13669.9|13673.8|13670.3|13674.5|13671|13673.3|13669.8|192
1698084300000|2023-10-23 18:05:00|13673.7|13670.2|13672.2|13668.7|13674.3|13670.8|13671.1|13668.3|179
1698084600000|2023-10-23 18:10:00|13672.1|13668.6|13669.8|13667.8|13672.3|13669.6|13669.8|13667.1|183
1698084900000|2023-10-23 18:15:00|13669.9|13667.9|13671.9|13668.4|13673.1|13670|13669.5|13666.2|187
1698085200000|2023-10-23 18:20:00|13672|13668.5|13671.2|13669.2|13673.4|13670.2|13670.1|13667.5|183
1698085500000|2023-10-23 18:25:00|13671.3|13669.3|13669.9|13667.9|13672.4|13669.4|13669.6|13667|163
1698085800000|2023-10-23 18:30:00|13669.8|13667.8|13670.3|13668.3|13671.5|13668.8|13669.8|13667.2|117
1698086100000|2023-10-23 18:35:00|13670.2|13668.2|13668.5|13666.5|13670.8|13668.3|13668.4|13665.7|165
1698086400000|2023-10-23 18:40:00|13668.4|13666.4|13668.7|13666.7|13669.6|13666.8|13666.2|13662.7|219
1698086700000|2023-10-23 18:45:00|13668.8|13666.8|13667.8|13664.3|13670.1|13666.8|13666.8|13663.4|203
1698087000000|2023-10-23 18:50:00|13667.9|13664.4|13666.6|13663.1|13668.8|13666|13665.5|13662.8|210
1698087300000|2023-10-23 18:55:00|13666.5|13663|13668.6|13665.1|13668.7|13665.3|13665.5|13663|204
1698087600000|2023-10-23 19:00:00|13668.7|13665.2|13667.6|13664.1|13669.8|13666.3|13667.5|13664|158
1698087900000|2023-10-23 19:05:00|13667.5|13664|13669.6|13666.1|13670.4|13666.9|13667.5|13664|126
1698088200000|2023-10-23 19:10:00|13669.7|13666.2|13670.2|13666.7|13671.5|13668|13669.4|13665.9|174
1698088500000|2023-10-23 19:15:00|13670.1|13666.6|13670.4|13666.9|13671.2|13667.7|13669.5|13666|173
1698088800000|2023-10-23 19:20:00|13670.5|13667|13673.3|13669.8|13674|13670.5|13670.3|13666.8|217
1698089100000|2023-10-23 19:25:00|13673.4|13669.9|13675.4|13671.9|13675.8|13672.3|13672.9|13669.4|176
1698089400000|2023-10-23 19:30:00|13675|13671.5|13674.8|13671.3|13676|13672.5|13674.7|13671.2|165
1698089700000|2023-10-23 19:35:00|13674.7|13671.2|13675.6|13672.1|13675.9|13672.4|13674.5|13671|140
1698090000000|2023-10-23 19:40:00|13675.5|13672|13674.6|13671.1|13675.6|13672.1|13673.7|13670.2|210
1698090300000|2023-10-23 19:45:00|13674.5|13671|13672.9|13669.4|13674.6|13671.1|13672.8|13669.3|168
1698090600000|2023-10-23 19:50:00|13673|13669.5|13673.8|13670.3|13673.9|13670.4|13671.9|13668.4|201
1698090900000|2023-10-23 19:55:00|13673.7|13670.2|13672.4|13668.9|13674.5|13671|13671.8|13668.3|176
1698091200000|2023-10-23 20:00:00|13672.5|13669|13672.1|13668.6|13672.9|13669.4|13672.1|13668.6|51
1698091500000|2023-10-23 20:05:00|13672.2|13668.7|13671.8|13668.3|13672.2|13668.7|13671.5|13668|63
1698091800000|2023-10-23 20:10:00|13671.9|13668.4|13671.9|13668.4|13672|13668.5|13671.7|13668.2|87
1698092100000|2023-10-23 20:15:00|13672|13668.5|13671.6|13668.1|13672|13668.5|13671.5|13668|57
1698092400000|2023-10-23 20:20:00|13671.7|13668.2|13671.7|13668.2|13671.9|13668.4|13671.6|13668.1|29
1698092700000|2023-10-23 20:25:00|13671.8|13668.3|13672.3|13668.8|13672.9|13669.5|13671.4|13668.3|44
1698093000000|2023-10-23 20:30:00|13672.2|13668.7|13672|13668.5|13672.4|13668.9|13672|13668.5|25
1698093300000|2023-10-23 20:35:00|13672.1|13668.6|13672|13668.5|13672.3|13668.8|13671.9|13668.4|20
1698093600000|2023-10-23 20:40:00|13671.9|13668.4|13672|13668.5|13672.1|13668.6|13671.7|13668.2|24
1698093900000|2023-10-23 20:45:00|13671.9|13668.4|13672.1|13668.6|13672.2|13668.7|13671.7|13668.2|37
1698094200000|2023-10-23 20:50:00|13672|13668.5|13671.3|13667.8|13672|13668.5|13671.2|13667.7|58
1698094500000|2023-10-23 20:55:00|13671.4|13667.9|13670.8|13664.8|13671.6|13667.9|13669.3|13664.6|121
1698094800000|2023-10-23 21:00:00|13671.2|13662|13683.8|13667.8|13683.9|13667.9|13670.9|13658.3|39
1698095100000|2023-10-23 21:05:00|13681.8|13665.8|13676|13660|13681.8|13665.8|13675.1|13659.1|35
1698095400000|2023-10-23 21:10:00|13676.2|13660.2|13676.1|13660.1|13676.3|13660.3|13676|13660|7
1698095700000|2023-10-23 21:15:00|13676.2|13660.2|13676.6|13660.6|13676.6|13660.6|13675.9|13659.9|13
1698096000000|2023-10-23 21:20:00|13676.8|13660.8|13675.9|13659.9|13676.8|13660.8|13675.6|13659.6|16
1698096300000|2023-10-23 21:25:00|13676|13661|13675.8|13660.2|13676.4|13661.5|13675.8|13660.1|15
1698096600000|2023-10-23 21:30:00|13675.9|13660.3|13676.2|13660.2|13676.7|13660.7|13675.4|13659.7|35
1698096900000|2023-10-23 21:35:00|13675.8|13659.8|13676|13660|13676.5|13660.5|13675.8|13659.8|12
1698097200000|2023-10-23 21:40:00|13676.1|13660.1|13676.1|13660.1|13676.4|13660.4|13675.8|13659.8|22
1698097500000|2023-10-23 21:45:00|13676.3|13660.3|13675.9|13659.9|13677|13661|13674.7|13659.4|521
1698097800000|2023-10-23 21:50:00|13675.8|13659.8|13675.9|13660.2|13676.5|13660.6|13675.5|13659.6|207
1698098100000|2023-10-23 21:55:00|13676.4|13660.1|13675.5|13661.7|13676.6|13662.5|13673.4|13659.8|107
1698098400000|2023-10-23 22:00:00|13675.6|13661.8|13670.3|13664.8|13675.6|13665.6|13669.3|13661.8|95
1698098700000|2023-10-23 22:05:00|13670.5|13664.5|13670.4|13664.6|13670.6|13665.9|13669.3|13664.4|29
1698099000000|2023-10-23 22:10:00|13670.7|13664.4|13667.1|13663.6|13670.7|13665.9|13667.1|13663.1|57
1698099300000|2023-10-23 22:15:00|13666.7|13663.2|13666.6|13663.1|13666.9|13663.4|13666.5|13662.9|27
1698099600000|2023-10-23 22:20:00|13666.5|13663|13666.7|13663.2|13666.7|13663.2|13666.4|13662.9|47
1698099900000|2023-10-23 22:25:00|13666.6|13663.1|13666.7|13663.2|13666.9|13663.4|13666.6|13663.1|40
1698100200000|2023-10-23 22:30:00|13666.8|13663.3|13667.9|13664.4|13667.9|13664.4|13666.8|13663.3|36
1698100500000|2023-10-23 22:35:00|13667.8|13664.3|13667.8|13664.3|13667.9|13664.4|13667.6|13664.1|53
1698100800000|2023-10-23 22:40:00|13667.9|13664.4|13667.7|13664.2|13667.9|13664.4|13667.5|13664|19
1698101100000|2023-10-23 22:45:00|13667.8|13664.3|13667.4|13663.9|13667.9|13664.4|13667.3|13663.8|67
1698101400000|2023-10-23 22:50:00|13667.3|13663.8|13667.3|13663.8|13667.6|13664|13667.1|13663.6|40
1698101700000|2023-10-23 22:55:00|13667.4|13663.9|13668.1|13664.6|13668.1|13664.6|13667|13663.5|38
1698102000000|2023-10-23 23:00:00|13668|13664.5|13667.3|13663.8|13668.2|13664.7|13667.1|13663.6|51
1698102300000|2023-10-23 23:05:00|13667.2|13663.7|13667.9|13664.4|13668|13665.1|13667|13663.6|35
1698102600000|2023-10-23 23:10:00|13667.8|13664.3|13667.7|13664.2|13668.1|13664.6|13667.7|13664.2|36
1698102900000|2023-10-23 23:15:00|13667.6|13664.1|13667.8|13664.3|13667.9|13664.4|13667.5|13664|37
1698103200000|2023-10-23 23:20:00|13667.9|13664.4|13667.8|13664.3|13667.9|13664.4|13667.6|13664.1|48
1698103500000|2023-10-23 23:25:00|13667|13665|13667.1|13665.1|13668.1|13665.2|13667|13664.3|30
1698103800000|2023-10-23 23:30:00|13667.2|13665.2|13668.7|13665.2|13669.1|13666.2|13667.2|13664.5|47
1698104100000|2023-10-23 23:35:00|13668.8|13665.3|13668.3|13666.3|13669.2|13666.4|13668.2|13665.2|43
1698104400000|2023-10-23 23:40:00|13668.2|13666.2|13667.2|13665.2|13669.1|13666.3|13667.1|13664.5|44
1698104700000|2023-10-23 23:45:00|13667.3|13665.3|13669|13665.5|13669.1|13666.2|13667.3|13664.9|54
1698105000000|2023-10-23 23:50:00|13668.9|13665.4|13669.5|13667.5|13671.3|13668|13668.6|13665.1|67
1698105300000|2023-10-23 23:55:00|13669.6|13667.6|13668.9|13666.9|13669.7|13667.7|13668.9|13666.9|26
1698105600000|2023-10-24 00:00:00|13669.7|13666.2|13669|13665.5|13669.7|13666.2|13666.5|13664|94
1698105900000|2023-10-24 00:05:00|13668.9|13665.4|13670.7|13667.2|13670.8|13667.5|13668.8|13665.3|92
1698106200000|2023-10-24 00:10:00|13670.6|13667.1|13670.7|13667.2|13671.3|13668.6|13669.9|13667|68
1698106500000|2023-10-24 00:15:00|13670.8|13667.3|13671.4|13669.4|13671.5|13669.4|13669.9|13667.2|140
1698106800000|2023-10-24 00:20:00|13671.3|13669.3|13668.1|13666.1|13672.2|13669.4|13668.1|13665.6|127
1698107100000|2023-10-24 00:25:00|13668|13666|13669.2|13667.2|13669.6|13667.2|13668|13665.5|97
1698107400000|2023-10-24 00:30:00|13669.3|13667.3|13669.6|13667.6|13670.3|13668.3|13668.7|13666.2|108
1698107700000|2023-10-24 00:35:00|13669.7|13667.7|13672.4|13670.4|13672.8|13670.8|13669.6|13667.3|106
1698108000000|2023-10-24 00:40:00|13672.5|13670.5|13672|13670|13673.9|13671.9|13671.5|13669.5|112
1698108300000|2023-10-24 00:45:00|13671.9|13669.9|13672.2|13670.2|13673.2|13671.2|13671.4|13669.4|89
1698108600000|2023-10-24 00:50:00|13672.3|13670.3|13669.9|13667.9|13673|13671|13669.9|13667.9|108
1698108900000|2023-10-24 00:55:00|13669.8|13667.8|13667|13665|13669.8|13667.8|13666.5|13664.5|116
1698109200000|2023-10-24 01:00:00|13666.9|13664.9|13662.6|13659.1|13667.3|13665.3|13661.7|13658.7|203
1698109500000|2023-10-24 01:05:00|13662.2|13660.2|13668|13664.5|13668.2|13664.7|13662|13659.5|205
1698109800000|2023-10-24 01:10:00|13667.9|13664.4|13665.9|13662.4|13668|13664.5|13663.9|13660.8|163
1698110100000|2023-10-24 01:15:00|13665.8|13662.3|13664|13662|13667.4|13665|13663.7|13661.1|239
1698110400000|2023-10-24 01:20:00|13664.1|13662.1|13669.9|13667.9|13670.4|13668.4|13664|13662|138
1698110700000|2023-10-24 01:25:00|13669.8|13667.8|13670.9|13667.4|13671.6|13669|13669.1|13666.2|188
1698111000000|2023-10-24 01:30:00|13670.6|13667.1|13672.8|13669.3|13673|13669.5|13668.6|13665.4|264
1698111300000|2023-10-24 01:35:00|13672.7|13669.2|13673.6|13670.1|13674.9|13672.3|13671.6|13668.9|232
1698111600000|2023-10-24 01:40:00|13673.5|13670|13670.4|13666.9|13673.7|13670.9|13669.8|13666.7|186
1698111900000|2023-10-24 01:45:00|13670.5|13667|13669.7|13666.2|13672.5|13669|13669|13666.1|162
1698112200000|2023-10-24 01:50:00|13669.6|13666.1|13670.6|13668.6|13672.5|13669|13668|13665.3|177
1698112500000|2023-10-24 01:55:00|13670.7|13668.7|13670.7|13668.7|13672.7|13670.7|13670.7|13668.7|124
1698112800000|2023-10-24 02:00:00|13670.6|13668.6|13671|13669|13673|13670.2|13670.4|13667.7|181
1698113100000|2023-10-24 02:05:00|13670.9|13668.9|13670.5|13668.5|13671.1|13669.1|13669.4|13667.4|86
1698113400000|2023-10-24 02:10:00|13670.4|13668.4|13667.6|13664.1|13670.5|13668.5|13667.1|13664|160
1698113700000|2023-10-24 02:15:00|13667.5|13664|13661.9|13658.4|13667.7|13664.5|13661.8|13658.3|189
1698114000000|2023-10-24 02:20:00|13661.8|13658.3|13656.7|13654.7|13661.8|13659.1|13654.2|13652.2|260
1698114300000|2023-10-24 02:25:00|13656.9|13654.9|13657.6|13654.1|13658.9|13655.4|13655.5|13652.1|183
1698114600000|2023-10-24 02:30:00|13657.5|13654|13656.4|13652.9|13658.3|13654.9|13655.9|13652.9|219
1698114900000|2023-10-24 02:35:00|13656.5|13653|13657.1|13655.1|13658.5|13655.8|13655.6|13653|130
1698115200000|2023-10-24 02:40:00|13657|13655|13654.1|13652.1|13657.1|13655.1|13653.9|13651.9|127
1698115500000|2023-10-24 02:45:00|13654|13652|13650.9|13647.4|13654.4|13652.4|13647.6|13644.7|212
1698115800000|2023-10-24 02:50:00|13650.5|13647|13649|13647|13650.5|13647.9|13648.3|13646|187
1698116100000|2023-10-24 02:55:00|13648.9|13646.9|13651.7|13649.7|13652.7|13650.5|13648.9|13646.9|166
1698116400000|2023-10-24 03:00:00|13651.6|13649.6|13653.5|13650|13654.2|13650.7|13650.5|13648.5|162
1698116700000|2023-10-24 03:05:00|13653.4|13649.9|13653|13651|13653.7|13651.7|13652.4|13649.9|97
1698117000000|2023-10-24 03:10:00|13653.1|13651.1|13654.8|13651.3|13654.8|13652|13651.1|13649.1|110
1698117300000|2023-10-24 03:15:00|13654.7|13651.2|13654.3|13650.8|13654.7|13652.1|13652.6|13650.2|99
1698117600000|2023-10-24 03:20:00|13654.2|13650.7|13652.8|13650.8|13655.4|13652.6|13652.7|13649.6|103
1698117900000|2023-10-24 03:25:00|13652.9|13650.9|13654.7|13652.7|13656|13653.5|13652.9|13650.1|104
1698118200000|2023-10-24 03:30:00|13654.6|13652.6|13654.5|13651|13655.1|13653.1|13653.4|13651|133
1698118500000|2023-10-24 03:35:00|13654.6|13651.1|13652.4|13648.9|13654.6|13651.6|13651.6|13648.7|110
1698118800000|2023-10-24 03:40:00|13652.5|13649|13652.2|13648.7|13653.1|13650.3|13651.8|13648.7|137
1698119100000|2023-10-24 03:45:00|13652.3|13648.8|13652|13650|13652.9|13650.2|13651.1|13648|115
1698119400000|2023-10-24 03:50:00|13652.1|13650.1|13653.6|13651.6|13653.6|13651.6|13652.1|13650.1|67
1698119700000|2023-10-24 03:55:00|13653.7|13651.7|13654.1|13652.1|13654.6|13652.6|13653.6|13651.6|88
1698120000000|2023-10-24 04:00:00|13654.2|13652.2|13654.2|13652.2|13654.6|13652.6|13653.6|13651.6|60
1698120300000|2023-10-24 04:05:00|13654.3|13652.3|13654.5|13652.5|13655.3|13653.3|13654.1|13652.1|71
1698120600000|2023-10-24 04:10:00|13654.4|13652.4|13655.6|13653.6|13655.7|13653.7|13654.1|13652.1|73
1698120900000|2023-10-24 04:15:00|13655.5|13653.5|13656.3|13654.3|13657.4|13655.4|13655.5|13653.5|73
1698121200000|2023-10-24 04:20:00|13656.2|13654.2|13655.8|13653.8|13656.3|13654.3|13655.4|13653.4|62
1698121500000|2023-10-24 04:25:00|13655.9|13653.9|13657|13655|13657.1|13655.1|13655.8|13653.8|77
1698121800000|2023-10-24 04:30:00|13657.1|13655.1|13657.4|13655.4|13657.9|13655.9|13657|13655|47
1698122100000|2023-10-24 04:35:00|13657.6|13655.6|13657.5|13655.5|13657.9|13655.9|13657.3|13655.3|33
1698122400000|2023-10-24 04:40:00|13657.6|13655.6|13657.4|13655.4|13657.6|13655.6|13657|13655|46
1698122700000|2023-10-24 04:45:00|13657.3|13655.3|13654.9|13651.4|13657.5|13655.3|13654.6|13651.1|112
1698123000000|2023-10-24 04:50:00|13654.8|13651.3|13654.9|13651.4|13656|13653.3|13654|13651.1|90
1698123300000|2023-10-24 04:55:00|13654.8|13651.3|13654.3|13652.3|13654.9|13652.7|13654.1|13651.3|65
1698123600000|2023-10-24 05:00:00|13654.2|13652.2|13654|13652|13654.5|13652.5|13653.2|13651.2|96
1698123900000|2023-10-24 05:05:00|13654.1|13652.1|13653.5|13651.5|13655|13652.4|13653.2|13651.2|73
1698124200000|2023-10-24 05:10:00|13653.4|13651.4|13653.6|13651.6|13653.6|13651.6|13653.2|13651.2|58
1698124500000|2023-10-24 05:15:00|13653.5|13651.5|13653.1|13651.1|13653.7|13651.7|13652.8|13650.8|76
1698124800000|2023-10-24 05:20:00|13653.2|13651.2|13655.5|13653.5|13655.7|13653.6|13653.1|13650.4|106
1698125100000|2023-10-24 05:25:00|13655.6|13653.6|13654.5|13652.5|13655.7|13653.7|13653.2|13651.2|111
1698125400000|2023-10-24 05:30:00|13654.4|13652.4|13655.1|13653.1|13655.7|13653.1|13653.8|13651.3|114
1698125700000|2023-10-24 05:35:00|13655.2|13653.2|13656.9|13653.4|13657|13653.9|13654.8|13652.8|114
1698126000000|2023-10-24 05:40:00|13656.8|13653.3|13655.8|13652.3|13657|13653.5|13655.1|13652.2|118
1698126300000|2023-10-24 05:45:00|13655|13653|13655.1|13653.1|13656.1|13653.2|13654|13651.1|118
1698126600000|2023-10-24 05:50:00|13655.2|13653.2|13654.6|13652.6|13656.5|13653.7|13654|13652|95
1698126900000|2023-10-24 05:55:00|13654.5|13652.5|13652.3|13650.3|13654.6|13652.6|13652.3|13650.3|69
1698127200000|2023-10-24 06:00:00|13652.4|13650.4|13648.5|13646.5|13654.5|13651.8|13648.3|13646.3|175
1698127500000|2023-10-24 06:05:00|13648.4|13646.4|13649.4|13647.4|13649.7|13647.7|13647.9|13645.9|153
1698127800000|2023-10-24 06:10:00|13649.3|13647.3|13646.4|13644.4|13649.3|13647.3|13646.3|13644.3|102
1698128100000|2023-10-24 06:15:00|13646.5|13644.5|13649.4|13647.4|13651.8|13649.3|13646.4|13644.4|161
1698128400000|2023-10-24 06:20:00|13649.5|13647.5|13647.1|13645.1|13649.5|13647.5|13645.6|13643.6|173
1698128700000|2023-10-24 06:25:00|13647.2|13645.2|13645.3|13643.3|13648.3|13646.2|13643.6|13641.6|193
1698129000000|2023-10-24 06:30:00|13645.4|13643.4|13647.8|13644.3|13648.1|13645.4|13645.3|13643.3|168
1698129300000|2023-10-24 06:35:00|13647.9|13644.4|13643.9|13641.9|13647.9|13644.8|13643.8|13641.8|169
1698129600000|2023-10-24 06:40:00|13643.8|13641.8|13643.8|13641.8|13645.7|13643.7|13643.7|13640.7|131
1698129900000|2023-10-24 06:45:00|13643.7|13641.7|13643.6|13640.1|13645.4|13641.9|13642.7|13639.2|162
1698130200000|2023-10-24 06:50:00|13643.5|13640|13641.7|13639.7|13644.4|13641.4|13641.4|13639.4|132
1698130500000|2023-10-24 06:55:00|13641.6|13639.6|13639.9|13636.4|13642.6|13640.3|13639.8|13636.3|167
1698130800000|2023-10-24 07:00:00|13639.7|13636.2|13638|13636|13640.6|13637.7|13637.4|13635.4|190
1698131100000|2023-10-24 07:05:00|13638.1|13636.1|13636.3|13632.8|13639|13637|13635.2|13632.5|173
1698131400000|2023-10-24 07:10:00|13636.4|13632.9|13641.8|13638.3|13642.3|13640.3|13636.1|13632.9|239
1698131700000|2023-10-24 07:15:00|13641.9|13638.4|13640.3|13638.3|13643|13640.6|13639.4|13635.9|249
1698132000000|2023-10-24 07:20:00|13640.6|13638.6|13644.1|13640.6|13644.6|13641.7|13640.6|13638.6|217
1698132300000|2023-10-24 07:25:00|13644.2|13640.7|13645|13643|13645.5|13643.5|13643.3|13640.6|173
1698132600000|2023-10-24 07:30:00|13645.6|13643.6|13648.5|13646.5|13651.4|13648.4|13645.6|13643.6|247
1698132900000|2023-10-24 07:35:00|13648.6|13646.6|13649.2|13647.2|13652.9|13650.3|13647.2|13644.4|189
1698133200000|2023-10-24 07:40:00|13649.1|13647.1|13653|13651|13654.1|13651.3|13648.5|13646.5|227
1698133500000|2023-10-24 07:45:00|13653.1|13651.1|13651.6|13649.6|13656.5|13653.8|13651.6|13649.6|212
1698133800000|2023-10-24 07:50:00|13651.5|13649.5|13653|13651|13653.2|13651.2|13649.8|13647.4|191
1698134100000|2023-10-24 07:55:00|13652.9|13650.9|13652.2|13648.7|13653|13651|13651.3|13647.9|123
1698134400000|2023-10-24 08:00:00|13652.3|13648.8|13656.7|13654.7|13658|13655.1|13652.3|13648.8|262
1698134700000|2023-10-24 08:05:00|13656.6|13654.6|13657|13653.5|13658.3|13654.8|13656|13652.5|177
1698135000000|2023-10-24 08:10:00|13656.8|13653.3|13661.1|13657.6|13661.2|13657.7|13656.2|13652.7|206
1698135300000|2023-10-24 08:15:00|13661|13657.5|13662.1|13660.1|13663.1|13660.2|13660.7|13657.2|170
1698135600000|2023-10-24 08:20:00|13662|13660|13661|13657.5|13665.2|13662.1|13660.8|13657.3|224
1698135900000|2023-10-24 08:25:00|13660.9|13657.4|13663.3|13659.8|13663.4|13659.9|13659.3|13656.5|191
1698136200000|2023-10-24 08:30:00|13663.2|13659.7|13664.3|13662.3|13665.5|13663.2|13661.9|13658.6|215
1698136500000|2023-10-24 08:35:00|13664.2|13662.2|13665|13663|13666.3|13664.3|13664|13661.9|203
1698136800000|2023-10-24 08:40:00|13664.9|13662.9|13662.1|13660.1|13666|13663.8|13662.1|13660.1|271
1698137100000|2023-10-24 08:45:00|13662.2|13660.2|13661.5|13658|13665|13663|13661.3|13657.8|177
1698137400000|2023-10-24 08:50:00|13661.4|13657.9|13662|13660|13662.8|13660.8|13659.4|13657.2|189
1698137700000|2023-10-24 08:55:00|13662.1|13660.1|13659.8|13657.8|13662.1|13660.1|13658.9|13656.9|204
1698138000000|2023-10-24 09:00:00|13659.9|13657.9|13661.8|13659.8|13662.2|13660.2|13659.9|13657.9|194
1698138300000|2023-10-24 09:05:00|13661.9|13659.9|13663.5|13660|13663.9|13661.3|13661.2|13659.2|187
1698138600000|2023-10-24 09:10:00|13663.6|13660.1|13664.2|13662.2|13664.4|13662.4|13661.5|13658.9|134
1698138900000|2023-10-24 09:15:00|13664.3|13662.3|13668.4|13666.4|13668.7|13666.7|13663.8|13661.1|163
1698139200000|2023-10-24 09:20:00|13668.3|13666.3|13667.3|13665.3|13669.1|13666.3|13666.3|13664.3|154
1698139500000|2023-10-24 09:25:00|13667.4|13665.4|13665.3|13663.3|13668|13666|13665.2|13663.2|107
1698139800000|2023-10-24 09:30:00|13665.2|13663.2|13666.3|13664.3|13666.6|13664.6|13665|13661.8|118
1698140100000|2023-10-24 09:35:00|13666.4|13664.4|13668|13666|13668.4|13666.4|13666.1|13664.1|113
1698140400000|2023-10-24 09:40:00|13668.1|13666.1|13666.3|13662.8|13668.1|13666.1|13665.5|13662.7|110
1698140700000|2023-10-24 09:45:00|13665.6|13663.6|13664|13662|13666.3|13663.9|13662.9|13660.9|122
1698141000000|2023-10-24 09:50:00|13664.1|13662.1|13665.2|13663.2|13665.3|13663.3|13663.9|13661.9|96
1698141300000|2023-10-24 09:55:00|13665.3|13663.3|13665.2|13663.2|13668|13664.5|13665.1|13662.9|157
1698141600000|2023-10-24 10:00:00|13665.3|13663.3|13664.9|13662.9|13665.4|13663.4|13662.8|13660.8|136
1698141900000|2023-10-24 10:05:00|13665|13663|13664.7|13662.7|13665.4|13663.4|13664.1|13662.1|135
1698142200000|2023-10-24 10:10:00|13664.8|13662.8|13665.5|13663.5|13665.6|13663.6|13664|13662|109
1698142500000|2023-10-24 10:15:00|13666.2|13664.2|13670.1|13668.1|13671.1|13668.2|13666.1|13664.1|163
1698142800000|2023-10-24 10:20:00|13670.2|13668.2|13671.6|13668.1|13672.9|13670.3|13670.1|13667.5|173
1698143100000|2023-10-24 10:25:00|13671.7|13668.2|13669.7|13667.7|13672.1|13669.1|13669.5|13667.5|160
1698143400000|2023-10-24 10:30:00|13669.8|13667.8|13669.4|13665.9|13670.7|13668.7|13668.3|13665.9|132
1698143700000|2023-10-24 10:35:00|13669.5|13666|13669|13665.5|13670.8|13667.9|13668|13665.5|135
1698144000000|2023-10-24 10:40:00|13669.2|13665.7|13672.3|13668.8|13672.8|13669.9|13669|13665.5|149
1698144300000|2023-10-24 10:45:00|13672.4|13668.9|13670.8|13668.8|13672.9|13670.2|13670.8|13668.4|140
1698144600000|2023-10-24 10:50:00|13670.9|13668.9|13675|13671.5|13675|13672.1|13670.8|13668.3|148
1698144900000|2023-10-24 10:55:00|13675.1|13671.6|13675.1|13671.6|13675.5|13672.5|13673.9|13670.9|160
1698145200000|2023-10-24 11:00:00|13675|13671.5|13675.9|13673.9|13677.7|13675.1|13674.1|13671.2|189
1698145500000|2023-10-24 11:05:00|13676.1|13674.1|13677.1|13675.1|13678.4|13675.4|13675.2|13672.5|153
1698145800000|2023-10-24 11:10:00|13677.2|13675.2|13677.3|13675.3|13678.8|13676.1|13676.9|13674.3|131
1698146100000|2023-10-24 11:15:00|13677.4|13675.4|13676|13674|13677.4|13675.4|13675.3|13673.1|87
1698146400000|2023-10-24 11:20:00|13676.1|13674.1|13672|13670|13676.2|13674.2|13671.1|13669.1|148
1698146700000|2023-10-24 11:25:00|13671.9|13669.9|13669.8|13667.8|13672.3|13670.3|13669.5|13667.4|137
1698147000000|2023-10-24 11:30:00|13669.9|13667.9|13667.2|13665.2|13670.2|13668.2|13665.7|13663.4|168
1698147300000|2023-10-24 11:35:00|13667.3|13665.3|13666.8|13664.8|13668.1|13665.3|13666.1|13664.1|121
1698147600000|2023-10-24 11:40:00|13666.9|13664.9|13667|13665|13668.6|13666.3|13666.8|13664.5|161
1698147900000|2023-10-24 11:45:00|13667.1|13665.1|13667.8|13665.8|13668.7|13665.8|13666|13663.5|159
1698148200000|2023-10-24 11:50:00|13667.9|13665.9|13665.5|13663.5|13668|13666|13665.2|13663.2|121
1698148500000|2023-10-24 11:55:00|13665.6|13663.6|13668.4|13666.4|13668.9|13666.9|13665.5|13663.5|191
1698148800000|2023-10-24 12:00:00|13668.2|13666.2|13672.8|13670.8|13673|13671|13668|13666|181
1698149100000|2023-10-24 12:05:00|13672.9|13670.9|13669.8|13667.8|13674.3|13671.7|13669.8|13667.5|200
1698149400000|2023-10-24 12:10:00|13669.7|13667.7|13670.5|13667|13673.5|13670.2|13669.5|13666.6|211
1698149700000|2023-10-24 12:15:00|13670.4|13666.9|13671.5|13668|13672.3|13668.9|13670.1|13666.6|177
1698150000000|2023-10-24 12:20:00|13671.4|13667.9|13666.9|13663.4|13671.5|13668.2|13666.6|13663.1|294
1698150300000|2023-10-24 12:25:00|13667|13663.5|13667.1|13665.1|13669.2|13666.3|13666.1|13663.1|278
1698150600000|2023-10-24 12:30:00|13667|13665|13665.4|13663.4|13667.8|13665.8|13665.3|13663.3|186
1698150900000|2023-10-24 12:35:00|13665.2|13663.2|13667|13663.5|13667.6|13664.8|13664.2|13662.1|188
1698151200000|2023-10-24 12:40:00|13666.2|13664.2|13668.8|13665.3|13669.1|13665.6|13665.8|13663.5|199
1698151500000|2023-10-24 12:45:00|13668.7|13665.2|13673.6|13670.1|13674.7|13671.2|13668.1|13665|229
1698151800000|2023-10-24 12:50:00|13673.5|13670|13674.3|13670.8|13675.8|13672.3|13673|13669.5|199
1698152100000|2023-10-24 12:55:00|13674.2|13670.7|13673|13669.5|13674.2|13670.7|13671.7|13668.2|228
1698152400000|2023-10-24 13:00:00|13673.1|13669.6|13674.4|13670.9|13674.6|13671.1|13672.4|13669|213
1698152700000|2023-10-24 13:05:00|13674.3|13670.8|13675.7|13672.2|13676.1|13672.6|13673.3|13669.8|213
1698153000000|2023-10-24 13:10:00|13675.6|13672.1|13677|13673.5|13677.4|13673.9|13674.6|13671.1|218
1698153300000|2023-10-24 13:15:00|13677.1|13673.6|13677.9|13675.9|13680|13677.1|13676|13672.5|271
1698153600000|2023-10-24 13:20:00|13677.8|13675.8|13673.5|13671.5|13678.4|13675.8|13673.5|13671.5|181
1698153900000|2023-10-24 13:25:00|13673.6|13671.6|13672.9|13670.9|13674.6|13672.3|13672.6|13670.6|152
1698154200000|2023-10-24 13:30:00|13672.8|13670.8|13670.5|13667|13673.2|13671.2|13669.2|13666.5|219
1698154500000|2023-10-24 13:35:00|13670.4|13666.9|13666.7|13663.2|13670.9|13667.8|13665.7|13662.3|328
1698154800000|2023-10-24 13:40:00|13666.8|13663.3|13668.7|13664|13670.4|13666.9|13664.6|13661.1|326
1698155100000|2023-10-24 13:45:00|13672.6|13661.3|13681|13677.5|13683.1|13679.6|13672.6|13661.3|591
1698155400000|2023-10-24 13:50:00|13681.2|13677.7|13677.1|13675.1|13684.4|13680.9|13675.4|13672.3|412
1698155700000|2023-10-24 13:55:00|13677|13675|13669.8|13666.3|13677.1|13675.1|13668.4|13665.5|370
1698156000000|2023-10-24 14:00:00|13669.9|13666.4|13676.8|13674.8|13677.8|13675.5|13664.9|13662|396
1698156300000|2023-10-24 14:05:00|13676.7|13674.7|13667.1|13663.6|13676.7|13674.7|13667.1|13663.6|374
1698156600000|2023-10-24 14:10:00|13667.2|13663.7|13668.8|13665.3|13670.6|13667.1|13666.2|13662.7|355
1698156900000|2023-10-24 14:15:00|13668.9|13665.4|13673.6|13670.1|13673.7|13670.9|13666.3|13662.8|322
1698157200000|2023-10-24 14:20:00|13673.5|13670|13672.3|13668.8|13674.9|13671.8|13670.1|13666.6|316
1698157500000|2023-10-24 14:25:00|13672.1|13668.6|13670.9|13667.4|13672.5|13669.8|13670.6|13667.4|207
1698157800000|2023-10-24 14:30:00|13671|13667.5|13675.6|13673.6|13675.7|13673.7|13670.3|13667|240
1698158100000|2023-10-24 14:35:00|13675.7|13673.7|13681.2|13677.7|13681.3|13678.4|13675.7|13673.7|210
1698158400000|2023-10-24 14:40:00|13681.1|13677.6|13681.6|13679.6|13683.3|13680.4|13680.4|13677.6|246
1698158700000|2023-10-24 14:45:00|13681.7|13679.7|13677.6|13674.1|13681.9|13679.7|13677.6|13674.1|233
1698159000000|2023-10-24 14:50:00|13677.5|13674|13677.6|13674.1|13678.8|13675.9|13676|13673|311
1698159300000|2023-10-24 14:55:00|13677|13675|13678.2|13674.7|13678.3|13675.6|13676.2|13673.8|179
1698159600000|2023-10-24 15:00:00|13678.3|13674.8|13681.5|13678|13683.3|13680.6|13678.3|13674.8|224
1698159900000|2023-10-24 15:05:00|13681.7|13678.2|13681.6|13678.1|13682|13678.5|13679.3|13675.9|251
1698160200000|2023-10-24 15:10:00|13681.5|13678|13684.8|13681.3|13685.5|13682.1|13680.6|13677.8|213
1698160500000|2023-10-24 15:15:00|13684|13682|13681.1|13679.1|13685|13682.2|13679|13676.4|249
1698160800000|2023-10-24 15:20:00|13681|13679|13685.9|13682.4|13687.6|13684.1|13680.7|13678.7|256
1698161100000|2023-10-24 15:25:00|13686|13682.5|13687|13683.5|13687|13684.1|13685|13681.9|202
1698161400000|2023-10-24 15:30:00|13686.9|13683.4|13689.2|13687.2|13689.5|13687.2|13685.8|13682.9|280
1698161700000|2023-10-24 15:35:00|13689.1|13687.1|13689.8|13686.3|13690.1|13687.7|13687.6|13684.9|238
1698162000000|2023-10-24 15:40:00|13689.9|13686.4|13689.3|13685.8|13690.3|13687.6|13687.8|13685.5|175
1698162300000|2023-10-24 15:45:00|13688.3|13686.3|13687.6|13684.1|13689.2|13686.3|13686.6|13683.1|170
1698162600000|2023-10-24 15:50:00|13686.8|13684.8|13689.7|13686.2|13690.1|13687.6|13685.9|13682.9|187
1698162900000|2023-10-24 15:55:00|13689.8|13686.3|13685.2|13683.2|13691.3|13689.1|13685.2|13682.6|249
1698163200000|2023-10-24 16:00:00|13685.3|13683.3|13683.9|13680.4|13685.3|13683.3|13683.1|13679.6|202
1698163500000|2023-10-24 16:05:00|13683.8|13680.3|13684.2|13680.7|13684.4|13681.7|13683.4|13679.9|160
1698163800000|2023-10-24 16:10:00|13684.1|13680.6|13680.5|13677|13684.2|13680.7|13680.2|13676.7|160
1698164100000|2023-10-24 16:15:00|13680.4|13676.9|13683.6|13680.1|13683.9|13680.4|13680.1|13676.7|161
1698164400000|2023-10-24 16:20:00|13683.7|13680.2|13683.7|13680.2|13684.7|13681.9|13683.2|13679.9|202
1698164700000|2023-10-24 16:25:00|13683.6|13680.1|13681.7|13678.2|13683.7|13680.2|13681.3|13677.8|229
1698165000000|2023-10-24 16:30:00|13681.6|13678.1|13683.9|13681.9|13684.9|13682|13680|13677.3|295
1698165300000|2023-10-24 16:35:00|13683.8|13681.8|13685|13683|13686.3|13683.2|13683.6|13680.4|173
1698165600000|2023-10-24 16:40:00|13685.1|13683.1|13684.2|13682.2|13686|13683.3|13684.2|13681.4|132
1698165900000|2023-10-24 16:45:00|13684.1|13682.1|13688.6|13685.1|13688.7|13685.2|13683.9|13681.3|179
1698166200000|2023-10-24 16:50:00|13688.7|13685.2|13686.7|13683.2|13688.9|13686.2|13686.2|13683.2|147
1698166500000|2023-10-24 16:55:00|13686.8|13683.3|13684.7|13681.2|13687.2|13684.4|13683.8|13680.9|140
1698166800000|2023-10-24 17:00:00|13684.6|13681.1|13682.9|13679.4|13684.8|13682|13682|13678.5|227
1698167100000|2023-10-24 17:05:00|13682.2|13680.2|13681.2|13677.7|13683.1|13680.2|13680.3|13677.2|268
1698167400000|2023-10-24 17:10:00|13681.3|13677.8|13681.9|13678.4|13682|13678.5|13678.8|13675.6|220
1698167700000|2023-10-24 17:15:00|13682|13678.5|13682.5|13679|13683.2|13680|13681.1|13678.3|196
1698168000000|2023-10-24 17:20:00|13682.4|13678.9|13679.7|13677.7|13682.5|13679|13678.3|13676.3|172
1698168300000|2023-10-24 17:25:00|13679.8|13677.8|13681.3|13679.3|13681.4|13679.4|13679.7|13677.7|135
1698168600000|2023-10-24 17:30:00|13681.2|13679.2|13680.8|13678.8|13681.3|13679.3|13679.6|13677.6|143
1698168900000|2023-10-24 17:35:00|13680.4|13678.4|13678.9|13676.9|13680.9|13678.9|13678.2|13676.2|129
1698169200000|2023-10-24 17:40:00|13678.8|13676.8|13677.8|13675.8|13679.1|13677.1|13677.7|13675.7|133
1698169500000|2023-10-24 17:45:00|13677.9|13675.9|13678.6|13676.6|13679|13677|13677.9|13675.9|113
1698169800000|2023-10-24 17:50:00|13678.7|13676.7|13679.1|13677.1|13680.1|13677.3|13678|13676|133
1698170100000|2023-10-24 17:55:00|13679|13677|13679.8|13677.8|13681|13678.4|13678.6|13676.5|182
1698170400000|2023-10-24 18:00:00|13679.9|13677.9|13681.3|13679.3|13681.5|13679.4|13679.2|13677|173
1698170700000|2023-10-24 18:05:00|13681.2|13679.2|13681.8|13679.8|13681.9|13679.9|13680.7|13678.7|101
1698171000000|2023-10-24 18:10:00|13681.7|13679.7|13681.9|13679.9|13683.1|13681.1|13681.7|13679.7|111
1698171300000|2023-10-24 18:15:00|13681.8|13679.8|13681.2|13679.2|13682.6|13680.6|13681.1|13679.1|100
1698171600000|2023-10-24 18:20:00|13681.1|13679.1|13681|13679|13681.5|13679.5|13680.2|13678.2|117
1698171900000|2023-10-24 18:25:00|13680.9|13678.9|13680.5|13677|13681|13679|13679.9|13676.4|133
1698172200000|2023-10-24 18:30:00|13680.3|13676.8|13679.8|13676.3|13680.3|13677|13678.1|13675.5|131
1698172500000|2023-10-24 18:35:00|13679.7|13676.2|13681.5|13679.5|13681.8|13679.8|13678.7|13676|150
1698172800000|2023-10-24 18:40:00|13681.1|13679.1|13679.9|13677.9|13681.2|13679.2|13679.8|13677.8|179
1698173100000|2023-10-24 18:45:00|13679.8|13677.8|13680|13676.5|13680.2|13677.9|13678.2|13675.8|192
1698173400000|2023-10-24 18:50:00|13680.1|13676.6|13679.4|13675.9|13680.6|13678|13678.6|13675.9|240
1698173700000|2023-10-24 18:55:00|13679.5|13676|13680|13678|13680.6|13678.2|13678.6|13675.8|155
1698174000000|2023-10-24 19:00:00|13679.9|13677.9|13679.4|13675.9|13680.3|13678.1|13678.5|13675.3|172
1698174300000|2023-10-24 19:05:00|13679.5|13676|13680.4|13678.4|13680.6|13678.4|13679.4|13675.9|122
1698174600000|2023-10-24 19:10:00|13680.3|13678.3|13681.9|13678.4|13682.1|13678.6|13679.6|13676.1|184
1698174900000|2023-10-24 19:15:00|13682|13678.5|13682.2|13678.7|13682.2|13678.7|13680.7|13677.2|152
1698175200000|2023-10-24 19:20:00|13682.1|13678.6|13682.9|13679.4|13683|13679.5|13681.7|13678.2|144
1698175500000|2023-10-24 19:25:00|13683|13679.5|13682.6|13679.1|13683.9|13680.4|13682.4|13678.9|101
1698175800000|2023-10-24 19:30:00|13682.5|13679|13683|13679.5|13683.4|13679.9|13682.5|13679|87
1698176100000|2023-10-24 19:35:00|13683.1|13679.6|13683.7|13680.2|13683.8|13680.3|13682.5|13679|66
1698176400000|2023-10-24 19:40:00|13683.6|13680.1|13682.8|13679.3|13683.7|13680.2|13681.9|13678.9|36
1698176700000|2023-10-24 19:45:00|13682.9|13679.4|13681.1|13677.6|13683|13679.5|13680.8|13677.3|102
1698177000000|2023-10-24 19:50:00|13681|13677.5|13681.7|13678.2|13682.3|13678.8|13680.9|13677.4|114
1698177300000|2023-10-24 19:55:00|13681.8|13678.3|13683.3|13679.8|13683.3|13679.8|13680.1|13677.2|134
1698177600000|2023-10-24 20:00:00|13683.2|13679.7|13682.8|13679.3|13683.3|13679.8|13681.6|13678.1|150
1698177900000|2023-10-24 20:05:00|13682.9|13679.4|13682.8|13679.3|13683|13679.5|13682.6|13679.1|86
1698178200000|2023-10-24 20:10:00|13682.9|13679.4|13682.7|13679.2|13683.4|13679.9|13682.7|13679.2|32
1698178500000|2023-10-24 20:15:00|13682.8|13679.3|13681.6|13678.1|13682.8|13679.3|13681.5|13678|86
1698178800000|2023-10-24 20:20:00|13681.7|13678.2|13682|13678.5|13682.1|13678.6|13681.5|13678|89
1698179100000|2023-10-24 20:25:00|13681.9|13678.4|13685.1|13681.6|13685.5|13682|13681.9|13678.4|128
1698179400000|2023-10-24 20:30:00|13685.2|13681.7|13685.1|13681.6|13685.4|13681.9|13684.9|13681.4|72
1698179700000|2023-10-24 20:35:00|13685.2|13681.7|13685.3|13681.8|13685.4|13681.9|13685.1|13681.6|30
1698180000000|2023-10-24 20:40:00|13685.4|13681.9|13684.4|13680.9|13685.5|13682|13684.1|13680.6|39
1698180300000|2023-10-24 20:45:00|13684.5|13681|13685.7|13682.2|13685.7|13682.2|13684.4|13680.9|37
1698180600000|2023-10-24 20:50:00|13685.6|13682.1|13687.7|13684.2|13688.3|13684.4|13684.1|13680.5|120
1698180900000|2023-10-24 20:55:00|13687.6|13684.1|13688.5|13682.4|13688.5|13684.1|13686.8|13682|134
1698181200000|2023-10-24 21:00:00|13692.1|13676.1|13685.6|13669.6|13692.1|13676.1|13685.6|13669.6|27
1698181500000|2023-10-24 21:05:00|13686.6|13670.6|13689.3|13673.3|13690.1|13674.1|13686.6|13670.6|66
1698181800000|2023-10-24 21:10:00|13689.4|13673.4|13690.1|13674.1|13690.5|13674.5|13689.4|13673.4|23
1698182100000|2023-10-24 21:15:00|13690|13674|13689.8|13674|13690.5|13674.5|13689.5|13673.5|27
1698182400000|2023-10-24 21:20:00|13689.7|13673.9|13689|13674|13689.9|13674.1|13689|13673.8|25
1698182700000|2023-10-24 21:25:00|13688.9|13674.1|13689|13674.3|13689.6|13674.6|13688.8|13674|11
1698183000000|2023-10-24 21:30:00|13689.6|13674|13688.8|13674.7|13690.1|13675.3|13688.1|13673.6|110
1698183300000|2023-10-24 21:35:00|13688.7|13674.5|13689.3|13675.2|13689.4|13676.5|13687.4|13673.8|219
1698183600000|2023-10-24 21:40:00|13689.1|13674.8|13688.7|13676.3|13689.5|13676.6|13687.6|13673.9|188
1698183900000|2023-10-24 21:45:00|13689.4|13675.9|13688.6|13675.8|13690.4|13676.7|13687.6|13673.5|332
1698184200000|2023-10-24 21:50:00|13688.1|13676.2|13688.1|13676|13689.3|13676.5|13687.1|13675.4|176
1698184500000|2023-10-24 21:55:00|13688.2|13675.9|13687.5|13677.3|13689.2|13678.3|13686.3|13673.7|607
1698184800000|2023-10-24 22:00:00|13686.8|13677.4|13688|13677.2|13688.6|13680.6|13685.8|13677.2|168
1698185100000|2023-10-24 22:05:00|13687.7|13678|13687|13678.8|13688.6|13680.1|13686.4|13677.3|148
1698185400000|2023-10-24 22:10:00|13687.2|13679.6|13688|13680.6|13688.6|13681.3|13686.3|13678.7|171
1698185700000|2023-10-24 22:15:00|13687.9|13680.7|13688.1|13682.6|13688.6|13683.1|13687.3|13680.6|137
1698186000000|2023-10-24 22:20:00|13688.2|13681.5|13689|13684.2|13689.1|13684.7|13687|13680.3|159
1698186300000|2023-10-24 22:25:00|13688.5|13684.1|13686.7|13683.2|13688.9|13685.3|13686.7|13683.2|93
1698186600000|2023-10-24 22:30:00|13686.8|13683.3|13687.7|13684.2|13687.7|13684.2|13684|13680.5|52
1698186900000|2023-10-24 22:35:00|13687.8|13684.3|13687.8|13684.3|13687.9|13684.4|13687.5|13684|34
1698187200000|2023-10-24 22:40:00|13687.9|13684.4|13687.8|13684.3|13687.9|13684.4|13687.7|13684.2|24
1698187500000|2023-10-24 22:45:00|13687.9|13684.4|13685.9|13682.4|13687.9|13684.4|13685.7|13682.2|68
1698187800000|2023-10-24 22:50:00|13685.8|13682.3|13686|13682.5|13686|13682.5|13685.8|13682.3|13
1698188100000|2023-10-24 22:55:00|13686.1|13682.6|13688.6|13685.1|13688.7|13685.2|13685.2|13682.5|25
1698188400000|2023-10-24 23:00:00|13688.7|13685.2|13688.6|13685.1|13689|13685.5|13688.3|13684.8|40
1698188700000|2023-10-24 23:05:00|13688.5|13685|13688.3|13684.8|13688.6|13685.1|13688.2|13684.7|49
1698189000000|2023-10-24 23:10:00|13688.2|13684.7|13688|13684.5|13688.2|13684.7|13687.5|13684|65
1698189300000|2023-10-24 23:15:00|13688.1|13684.6|13687.8|13684.3|13688.1|13684.6|13687.8|13684.3|44
1698189600000|2023-10-24 23:20:00|13687.9|13684.4|13687.9|13684.4|13687.9|13685.2|13687|13684.3|25
1698189900000|2023-10-24 23:25:00|13688|13684.5|13688.6|13685.1|13688.7|13685.2|13687.9|13684.4|59
1698190200000|2023-10-24 23:30:00|13688.5|13685|13687.8|13685.8|13689.4|13685.9|13687.8|13684.3|72
1698190500000|2023-10-24 23:35:00|13688.6|13685.1|13687.7|13684.2|13688.6|13685.2|13687.1|13684.2|37
1698190800000|2023-10-24 23:40:00|13687.6|13684.1|13684.9|13682.9|13687.7|13684.2|13684.8|13682|64
1698191100000|2023-10-24 23:45:00|13685.6|13682.1|13680.5|13677|13685.6|13682.9|13680.5|13677|100
1698191400000|2023-10-24 23:50:00|13680.6|13677.1|13681.7|13678.2|13681.9|13678.4|13680.5|13677|98
1698191700000|2023-10-24 23:55:00|13681.8|13678.3|13681.7|13678.2|13682|13678.5|13681.6|13678.1|77
1698192000000|2023-10-25 00:00:00|13681.6|13678.1|13680.7|13678.7|13682.7|13680|13680.7|13678|124
1698192300000|2023-10-25 00:05:00|13680.6|13678.6|13678.5|13676.5|13681.6|13679.6|13678.5|13676.5|129
1698192600000|2023-10-25 00:10:00|13678.4|13676.4|13679.4|13677.4|13680.3|13678.3|13678.4|13676.4|129
1698192900000|2023-10-25 00:15:00|13679.5|13677.5|13680.2|13678.2|13680.3|13678.3|13679.1|13677.1|112
1698193200000|2023-10-25 00:20:00|13680|13678|13678.8|13676.8|13680.5|13678.5|13678.7|13676.7|110
1698193500000|2023-10-25 00:25:00|13678.7|13676.7|13680.1|13676.6|13680.7|13677.2|13678.3|13675.3|123
1698193800000|2023-10-25 00:30:00|13679.6|13676.1|13675|13673|13679.6|13676.1|13673.6|13670.1|293
1698194100000|2023-10-25 00:35:00|13675.1|13673.1|13679.4|13675.9|13679.7|13677.1|13675|13673|183
1698194400000|2023-10-25 00:40:00|13679.5|13676|13677.5|13675.5|13679.6|13677.4|13677.2|13675.2|133
1698194700000|2023-10-25 00:45:00|13677.6|13675.6|13676.3|13674.3|13678.6|13675.8|13676.2|13673.6|138
1698195000000|2023-10-25 00:50:00|13676.4|13674.4|13673.9|13670.4|13677.4|13674.7|13673.6|13670.1|161
1698195300000|2023-10-25 00:55:00|13673.6|13670.1|13672.4|13670.4|13674.7|13672|13672.3|13670|130
1698195600000|2023-10-25 01:00:00|13672.3|13670.3|13673.2|13671.2|13674.1|13672.1|13671.7|13669.7|141
1698195900000|2023-10-25 01:05:00|13673.1|13671.1|13669.6|13667.6|13673.6|13671.3|13669.5|13666.7|119
1698196200000|2023-10-25 01:10:00|13669.7|13667.7|13668.2|13666.2|13670|13668|13668|13666|79
1698196500000|2023-10-25 01:15:00|13668.1|13666.1|13668.1|13666.1|13669.4|13667|13667|13664.5|142
1698196800000|2023-10-25 01:20:00|13668|13666|13672.1|13670.1|13672.1|13670.1|13667.9|13665.1|170
1698197100000|2023-10-25 01:25:00|13672|13670|13673.4|13671.4|13673.4|13671.4|13671.9|13669|172
1698197400000|2023-10-25 01:30:00|13673.3|13671.3|13675|13673|13675.2|13673.2|13672.9|13670.9|162
1698197700000|2023-10-25 01:35:00|13675.1|13673.1|13673.9|13671.9|13675.1|13673.1|13672.1|13670.1|84
1698198000000|2023-10-25 01:40:00|13674|13672|13672.2|13670.2|13675.2|13672.9|13672.2|13670.2|103
1698198300000|2023-10-25 01:45:00|13672.1|13670.1|13673.4|13671.4|13676.3|13674.3|13672.1|13670.1|157
1698198600000|2023-10-25 01:50:00|13673.5|13671.5|13673.6|13671.6|13676|13673.5|13672.9|13670.7|145
1698198900000|2023-10-25 01:55:00|13673.5|13671.5|13671.2|13669.2|13673.6|13671.6|13669.7|13667.7|119
1698199200000|2023-10-25 02:00:00|13671.3|13669.3|13669.3|13667.3|13671.3|13669.3|13668.1|13666.1|120
1698199500000|2023-10-25 02:05:00|13669.2|13667.2|13672.7|13669.2|13672.7|13669.5|13668.3|13666.3|124
1698199800000|2023-10-25 02:10:00|13672.6|13669.1|13672.6|13670.6|13673.8|13671.1|13671.5|13669|187
1698200100000|2023-10-25 02:15:00|13672.7|13670.7|13673.4|13671.4|13674|13672|13672.6|13670.6|94
1698200400000|2023-10-25 02:20:00|13673.5|13671.5|13672.7|13670.7|13673.5|13671.5|13672.3|13670.3|70
1698200700000|2023-10-25 02:25:00|13672.8|13670.8|13671.7|13669.7|13673.1|13671.1|13671.7|13669.7|130
1698201000000|2023-10-25 02:30:00|13671.8|13669.8|13672.5|13670.5|13672.7|13670.7|13671.6|13669.6|79
1698201300000|2023-10-25 02:35:00|13672.4|13670.4|13673.7|13671.7|13674|13672|13672.2|13670.2|96
1698201600000|2023-10-25 02:40:00|13673.6|13671.6|13672.4|13670.4|13674.1|13672.1|13672.4|13670.4|91
1698201900000|2023-10-25 02:45:00|13672.6|13670.6|13670.6|13668.6|13672.9|13670.9|13670.5|13668.5|43
1698202200000|2023-10-25 02:50:00|13670.5|13668.5|13672|13670|13672|13670|13670.4|13668.4|121
1698202500000|2023-10-25 02:55:00|13671.9|13669.9|13670.9|13668.9|13672.7|13670.7|13670.6|13668.6|97
1698202800000|2023-10-25 03:00:00|13670.8|13668.8|13671.4|13669.4|13671.8|13669.8|13670|13668|100
1698203100000|2023-10-25 03:05:00|13671.3|13669.3|13673.9|13671.9|13674|13672|13671.3|13669.3|85
1698203400000|2023-10-25 03:10:00|13673.8|13671.8|13674.2|13672.2|13674.3|13672.3|13671.7|13669.7|114
1698203700000|2023-10-25 03:15:00|13674.1|13672.1|13672.3|13670.3|13674.2|13672.2|13672.1|13670.1|102
1698204000000|2023-10-25 03:20:00|13672.2|13670.2|13673.4|13671.4|13673.8|13671.8|13671.3|13669.3|115
1698204300000|2023-10-25 03:25:00|13673.3|13671.3|13674.6|13672.6|13675|13673|13673.3|13671.1|109
1698204600000|2023-10-25 03:30:00|13674.8|13672.8|13671.6|13669.6|13674.8|13672.8|13671|13669|91
1698204900000|2023-10-25 03:35:00|13671.7|13669.7|13672.4|13670.4|13674.7|13671.9|13670.7|13668.7|146
1698205200000|2023-10-25 03:40:00|13672.5|13670.5|13674.4|13672.4|13675.6|13672.9|13672.4|13669.8|138
1698205500000|2023-10-25 03:45:00|13674.5|13672.5|13673.4|13671.4|13674.7|13672.7|13673|13670.2|89
1698205800000|2023-10-25 03:50:00|13673.3|13671.3|13674.1|13672.1|13674.5|13672.5|13672.2|13670.2|112
1698206100000|2023-10-25 03:55:00|13674.2|13672.2|13673.6|13671.6|13674.6|13672.6|13673.5|13671.5|79
1698206400000|2023-10-25 04:00:00|13673.7|13671.7|13673.9|13671.9|13674|13672|13673.5|13671.5|63
1698206700000|2023-10-25 04:05:00|13674|13672|13674.9|13672.9|13675.7|13673.7|13673.8|13671.8|56
1698207000000|2023-10-25 04:10:00|13675|13673|13674.7|13672.7|13675|13673|13674.7|13672.7|38
1698207300000|2023-10-25 04:15:00|13674.6|13672.6|13674.7|13672.7|13674.8|13672.8|13674.6|13672.6|27
1698207600000|2023-10-25 04:20:00|13674.6|13672.6|13673.8|13671.8|13674.7|13672.7|13673.8|13671.8|41
1698207900000|2023-10-25 04:25:00|13673.7|13671.7|13674|13672|13674.2|13672.2|13673.5|13671.5|51
1698208200000|2023-10-25 04:30:00|13673.7|13671.7|13674|13670.5|13674.2|13671.7|13672.4|13670.4|88
1698208500000|2023-10-25 04:35:00|13673.9|13670.4|13672.4|13670.4|13674|13671.3|13672.1|13670.1|63
1698208800000|2023-10-25 04:40:00|13672.5|13670.5|13671.4|13669.4|13672.8|13670.8|13671.1|13669.1|70
1698209100000|2023-10-25 04:45:00|13671.3|13669.3|13671.6|13669.6|13672.1|13670.1|13671.2|13669.2|59
1698209400000|2023-10-25 04:50:00|13671.5|13669.5|13671.2|13669.2|13672.1|13670.1|13671.1|13669.1|73
1698209700000|2023-10-25 04:55:00|13671.1|13669.1|13672.6|13670.6|13672.7|13670.7|13670.8|13668.8|105
1698210000000|2023-10-25 05:00:00|13672.7|13670.7|13675.9|13672.4|13676|13673.1|13672.4|13670|153
1698210300000|2023-10-25 05:05:00|13675.8|13672.3|13676|13672.5|13676.5|13673.8|13674|13671.6|130
1698210600000|2023-10-25 05:10:00|13675.9|13672.4|13677.9|13674.4|13678.2|13675.3|13675.5|13672.3|125
1698210900000|2023-10-25 05:15:00|13677.8|13674.3|13680.3|13676.8|13680.3|13676.8|13677.3|13674.2|97
1698211200000|2023-10-25 05:20:00|13680.5|13677|13680.7|13678.7|13681.5|13679.5|13680.4|13677|92
1698211500000|2023-10-25 05:25:00|13680.6|13678.6|13680|13678|13681|13679|13679.6|13677.6|56
1698211800000|2023-10-25 05:30:00|13680.1|13678.1|13678.5|13676.5|13680.8|13678.8|13677.8|13674.8|126
1698212100000|2023-10-25 05:35:00|13678.4|13676.4|13682.8|13680.8|13683.2|13680.9|13678.1|13675.2|159
1698212400000|2023-10-25 05:40:00|13682.9|13680.9|13684.6|13682.6|13687.3|13684.7|13682.9|13680.9|162
1698212700000|2023-10-25 05:45:00|13684.7|13682.7|13682.9|13680.9|13685.2|13683.2|13682.8|13680.8|122
1698213000000|2023-10-25 05:50:00|13683|13681|13682.4|13680.4|13683|13681|13681|13679|87
1698213300000|2023-10-25 05:55:00|13682.3|13680.3|13682.1|13680.1|13684.4|13682.1|13682.1|13680.1|79
1698213600000|2023-10-25 06:00:00|13682|13680|13682.4|13680.4|13683.5|13680.7|13679.4|13677.4|231
1698213900000|2023-10-25 06:05:00|13682.2|13680.2|13683.8|13681.8|13685.3|13683.3|13681.3|13679.3|167
1698214200000|2023-10-25 06:10:00|13683.7|13681.7|13685.4|13683.4|13686.2|13683.5|13683.6|13681.6|112
1698214500000|2023-10-25 06:15:00|13685.3|13683.3|13681.9|13679.9|13685.5|13683.5|13681.6|13679.6|142
1698214800000|2023-10-25 06:20:00|13682|13680|13680.4|13678.4|13682|13680|13679.6|13677.6|108
1698215100000|2023-10-25 06:25:00|13680.3|13678.3|13677.6|13675.6|13680.8|13678.8|13677.4|13675.4|134
1698215400000|2023-10-25 06:30:00|13677.5|13675.5|13682.4|13678.9|13682.5|13679.7|13677.4|13675.4|179
1698215700000|2023-10-25 06:35:00|13682.5|13679|13682.2|13678.7|13682.6|13680|13680.5|13677.9|104
1698216000000|2023-10-25 06:40:00|13682.1|13678.6|13683.3|13679.8|13683.9|13681.9|13680.6|13677.9|138
1698216300000|2023-10-25 06:45:00|13682.5|13680.5|13685|13683|13685.4|13683.4|13682.4|13679.8|121
1698216600000|2023-10-25 06:50:00|13685.1|13683.1|13685.7|13683.7|13687.2|13685.2|13684.8|13682.8|133
1698216900000|2023-10-25 06:55:00|13685.8|13683.8|13688.7|13686.7|13688.7|13686.7|13685.8|13683.8|130
1698217200000|2023-10-25 07:00:00|13688.6|13686.6|13687.9|13685.9|13690.4|13687.7|13686.8|13684.8|219
1698217500000|2023-10-25 07:05:00|13687.8|13685.8|13687.1|13685.1|13688.8|13686.8|13685.6|13683.6|177
1698217800000|2023-10-25 07:10:00|13687|13685|13692.9|13690.9|13693.8|13691.1|13687|13684.3|226
1698218100000|2023-10-25 07:15:00|13693|13691|13691.4|13689.4|13694.5|13691.7|13691.4|13689.2|196
1698218400000|2023-10-25 07:20:00|13691.5|13689.5|13695.5|13693.5|13695.6|13693.5|13691|13689|153
1698218700000|2023-10-25 07:25:00|13695.4|13693.4|13695.1|13693.1|13697.4|13695.4|13694.6|13692.6|202
1698219000000|2023-10-25 07:30:00|13695|13693|13695.6|13693.6|13695.7|13693.7|13693.8|13691.8|150
1698219300000|2023-10-25 07:35:00|13695.5|13693.5|13693.8|13690.3|13696.6|13694.6|13692.8|13690|157
1698219600000|2023-10-25 07:40:00|13694.4|13690.9|13694.2|13690.7|13695.3|13691.8|13693.3|13689.8|206
1698219900000|2023-10-25 07:45:00|13694.1|13690.6|13692.8|13689.3|13694.2|13690.7|13691.7|13688.8|131
1698220200000|2023-10-25 07:50:00|13692.7|13689.2|13691.1|13687.6|13693.3|13689.8|13689.5|13687.5|122
1698220500000|2023-10-25 07:55:00|13691.2|13687.7|13686.8|13684.8|13691.2|13687.7|13685.6|13683.1|170
1698220800000|2023-10-25 08:00:00|13686.9|13684.9|13683.2|13679.7|13688|13685.5|13681.6|13678.9|211
1698221100000|2023-10-25 08:05:00|13683.1|13679.6|13679.8|13677.8|13683.3|13679.8|13679.6|13677|131
1698221400000|2023-10-25 08:10:00|13679.9|13677.9|13683.8|13680.3|13684.8|13681.5|13679.8|13677.6|152
1698221700000|2023-10-25 08:15:00|13683.9|13680.4|13684.4|13680.9|13685.5|13682|13683.6|13680.1|216
1698222000000|2023-10-25 08:20:00|13684.2|13680.7|13683|13681|13684.2|13681|13682.2|13679.4|102
1698222300000|2023-10-25 08:25:00|13683.1|13681.1|13682|13678.5|13683.1|13681.1|13681.2|13678.1|94
1698222600000|2023-10-25 08:30:00|13681.9|13678.4|13680|13678|13682.1|13679.6|13679.6|13677.6|141
1698222900000|2023-10-25 08:35:00|13680.1|13678.1|13683.4|13679.9|13683.6|13680.8|13680|13678|132
1698223200000|2023-10-25 08:40:00|13683.5|13680|13683.1|13679.6|13685.9|13682.4|13682.6|13679.4|156
1698223500000|2023-10-25 08:45:00|13683.2|13679.7|13687.1|13683.6|13687.1|13683.6|13683.1|13679.6|193
1698223800000|2023-10-25 08:50:00|13687.2|13683.7|13689.2|13685.7|13689.4|13685.9|13687.2|13683.7|126
1698224100000|2023-10-25 08:55:00|13689.3|13685.8|13689.4|13685.9|13690.6|13687.1|13689|13685.5|122
1698224400000|2023-10-25 09:00:00|13689.6|13686.1|13692.7|13689.2|13692.7|13689.2|13689.6|13686.1|124
1698224700000|2023-10-25 09:05:00|13692.6|13689.1|13693.8|13690.3|13695.2|13692.3|13691.9|13688.4|143
1698225000000|2023-10-25 09:10:00|13693.9|13690.4|13694.3|13690.8|13694.4|13691.4|13692.5|13689.4|113
1698225300000|2023-10-25 09:15:00|13694.2|13690.7|13695.6|13692.1|13697|13693.5|13693.2|13690.1|161
1698225600000|2023-10-25 09:20:00|13695.7|13692.2|13698.7|13695.2|13698.7|13695.2|13694.9|13692.1|129
1698225900000|2023-10-25 09:25:00|13698.6|13695.1|13700.4|13698.4|13701.1|13698.6|13696.7|13694|127
1698226200000|2023-10-25 09:30:00|13700.5|13698.5|13698.5|13695|13700.5|13698.5|13697.5|13694.5|147
1698226500000|2023-10-25 09:35:00|13698.6|13695.1|13699.4|13697.4|13699.6|13697.6|13696|13693.8|128
1698226800000|2023-10-25 09:40:00|13699.5|13697.5|13699.5|13697.5|13702.4|13699.3|13699.4|13696.9|172
1698227100000|2023-10-25 09:45:00|13699.6|13697.6|13703.2|13699.7|13703.3|13700.9|13699.6|13697.6|154
1698227400000|2023-10-25 09:50:00|13703.3|13699.8|13700|13698|13704.1|13700.7|13700|13697.4|175
1698227700000|2023-10-25 09:55:00|13699.9|13697.9|13702.9|13699.4|13702.9|13699.4|13698.8|13696.8|140
1698228000000|2023-10-25 10:00:00|13702.1|13700.1|13703.4|13701.4|13704.3|13701.7|13700.9|13698.6|206
1698228300000|2023-10-25 10:05:00|13703.5|13701.5|13705.7|13703.7|13705.8|13703.8|13703.5|13701.5|94
1698228600000|2023-10-25 10:10:00|13705.6|13703.6|13705.2|13703.2|13707.5|13705.5|13704.3|13702.3|120
1698228900000|2023-10-25 10:15:00|13705.1|13703.1|13703|13699.5|13706.2|13704.2|13702.9|13699.4|130
1698229200000|2023-10-25 10:20:00|13703.1|13699.6|13701|13697.5|13703.3|13699.8|13700.4|13697.2|138
1698229500000|2023-10-25 10:25:00|13701.1|13697.6|13701|13697.5|13701.6|13698.1|13700|13696.5|95
1698229800000|2023-10-25 10:30:00|13701.1|13697.6|13699.2|13695.7|13701.6|13698.5|13699|13695.5|157
1698230100000|2023-10-25 10:35:00|13699.1|13695.6|13700.2|13696.7|13701.1|13697.6|13698.2|13695.5|88
1698230400000|2023-10-25 10:40:00|13700.1|13696.6|13700.4|13698.4|13701.3|13699.3|13700|13696.6|62
1698230700000|2023-10-25 10:45:00|13700.5|13698.5|13701.1|13699.1|13702.5|13699.8|13700.2|13697.3|92
1698231000000|2023-10-25 10:50:00|13701.2|13699.2|13701.4|13697.9|13701.7|13699.2|13700.7|13697.2|95
1698231300000|2023-10-25 10:55:00|13701.5|13698|13701.2|13697.7|13702.6|13699.1|13700.3|13697.2|99
1698231600000|2023-10-25 11:00:00|13701.1|13697.6|13698.1|13694.6|13702.2|13698.7|13697.8|13694.3|157
1698231900000|2023-10-25 11:05:00|13698|13694.5|13697.8|13694.3|13698.8|13695.4|13696.7|13693.2|131
1698232200000|2023-10-25 11:10:00|13697.9|13694.4|13697.7|13694.2|13698.6|13695.9|13696.3|13693.6|120
1698232500000|2023-10-25 11:15:00|13697.6|13694.1|13698.8|13696.8|13699|13697|13696.9|13694|129
1698232800000|2023-10-25 11:20:00|13698.9|13696.9|13696.6|13694.6|13699.1|13697.1|13696.3|13694.3|107
1698233100000|2023-10-25 11:25:00|13696.7|13694.7|13695.7|13693.7|13697|13695|13695.4|13693.4|87
1698233400000|2023-10-25 11:30:00|13695.8|13693.8|13695|13693|13696.3|13694.3|13695|13693|120
1698233700000|2023-10-25 11:35:00|13694.9|13692.9|13695.4|13693.4|13695.9|13693.9|13694.6|13692.6|90
1698234000000|2023-10-25 11:40:00|13695.5|13693.5|13696.4|13694.4|13696.6|13694.6|13695.1|13693.1|64
1698234300000|2023-10-25 11:45:00|13696.2|13694.2|13696.6|13694.6|13697|13695|13696.2|13694.2|51
1698234600000|2023-10-25 11:50:00|13696.5|13694.5|13699.2|13697.2|13699.2|13697.2|13696.4|13694.4|87
1698234900000|2023-10-25 11:55:00|13699.3|13697.3|13700.1|13698.1|13701.3|13699.3|13699.3|13697.3|148
1698235200000|2023-10-25 12:00:00|13699.9|13697.9|13697.1|13695.1|13699.9|13697.9|13697|13695|138
1698235500000|2023-10-25 12:05:00|13697|13695|13696.7|13694.7|13697|13695|13695|13693|127
1698235800000|2023-10-25 12:10:00|13696.6|13694.6|13693.9|13691.9|13696.9|13694.9|13693.9|13691.9|128
1698236100000|2023-10-25 12:15:00|13694|13692|13694.3|13692.3|13697.1|13695|13693.9|13691.9|212
1698236400000|2023-10-25 12:20:00|13694.2|13692.2|13696.5|13694.5|13697|13695|13694.1|13692.1|181
1698236700000|2023-10-25 12:25:00|13696.4|13694.4|13697.3|13695.3|13698.9|13696.9|13696.4|13694.4|179
1698237000000|2023-10-25 12:30:00|13697.5|13695.5|13696.3|13694.3|13697.5|13695.5|13695.8|13693.8|152
1698237300000|2023-10-25 12:35:00|13696.2|13694.2|13700.9|13698.9|13701.4|13698.9|13696.2|13694.2|255
1698237600000|2023-10-25 12:40:00|13700.8|13698.8|13700.5|13698.5|13702.7|13699.2|13699.8|13696.6|218
1698237900000|2023-10-25 12:45:00|13700.6|13698.6|13698.1|13696.1|13701|13699|13698.1|13696.1|189
1698238200000|2023-10-25 12:50:00|13698|13696|13697.5|13695.5|13700.2|13697.8|13697.4|13695|222
1698238500000|2023-10-25 12:55:00|13698.3|13694.8|13701|13699|13701.8|13699.8|13697.2|13694.5|231
1698238800000|2023-10-25 13:00:00|13701.1|13699.1|13698.5|13696.5|13701.2|13699.2|13697.8|13695.8|244
1698239100000|2023-10-25 13:05:00|13698.6|13696.6|13697.1|13695.1|13700.6|13698.6|13696.1|13693.5|221
1698239400000|2023-10-25 13:10:00|13697|13695|13696.2|13694.2|13698|13695.3|13695.4|13693.1|203
1698239700000|2023-10-25 13:15:00|13696.3|13694.3|13699.2|13697.2|13700.6|13697.7|13696|13693.7|210
1698240000000|2023-10-25 13:20:00|13699.1|13697.1|13699.2|13697.2|13699.7|13697.7|13697.8|13695.2|204
1698240300000|2023-10-25 13:25:00|13699.1|13697.1|13702.5|13700.5|13702.7|13700.7|13698.6|13696.6|183
1698240600000|2023-10-25 13:30:00|13702.7|13700.7|13702.3|13700.3|13703.7|13701.7|13700.4|13698.4|233
1698240900000|2023-10-25 13:35:00|13702.2|13700.2|13706.6|13703.1|13707.8|13705|13701.7|13699.7|298
1698241200000|2023-10-25 13:40:00|13706.7|13703.2|13707.2|13703.7|13707.8|13705.1|13705.5|13702|134
1698241500000|2023-10-25 13:45:00|13707.3|13703.8|13708|13706|13709.5|13706.1|13706.5|13703.8|202
1698241800000|2023-10-25 13:50:00|13708.1|13706.1|13705.9|13703.9|13708.6|13706.1|13704.7|13701.7|274
1698242100000|2023-10-25 13:55:00|13705.8|13703.8|13700.9|13697.4|13706.7|13704|13700.9|13697.4|242
1698242400000|2023-10-25 14:00:00|13700.8|13697.3|13705.8|13702.3|13708.9|13705.4|13700.7|13697.2|406
1698242700000|2023-10-25 14:05:00|13705.9|13702.4|13707.2|13705.2|13711|13708.3|13703.8|13700.3|312
1698243000000|2023-10-25 14:10:00|13707.1|13705.1|13709.6|13707.6|13713.1|13711|13706.9|13704.9|313
1698243300000|2023-10-25 14:15:00|13709.7|13707.7|13707.3|13703.8|13709.9|13707.9|13706.6|13703.3|281
1698243600000|2023-10-25 14:20:00|13707.4|13703.9|13706.6|13704.6|13707.5|13704.8|13704.8|13702.3|289
1698243900000|2023-10-25 14:25:00|13706.5|13704.5|13706.7|13704.7|13708.9|13705.6|13704.8|13702.6|312
1698244200000|2023-10-25 14:30:00|13706.9|13704.9|13702.2|13700.2|13707.7|13705.7|13700.3|13697.7|274
1698244500000|2023-10-25 14:35:00|13702.3|13700.3|13699.3|13695.8|13704.6|13701.7|13697.9|13695.6|234
1698244800000|2023-10-25 14:40:00|13699.4|13695.9|13698.9|13695.4|13699.4|13696.9|13696.7|13694|235
1698245100000|2023-10-25 14:45:00|13698.8|13695.3|13695.6|13693.6|13701.2|13697.7|13694.9|13692.9|287
1698245400000|2023-10-25 14:50:00|13695.7|13693.7|13700.4|13696.9|13700.4|13698.3|13695.7|13693.4|219
1698245700000|2023-10-25 14:55:00|13700.5|13697|13701.1|13697.6|13702.6|13699.1|13699.5|13696.7|249
1698246000000|2023-10-25 15:00:00|13701|13697.5|13703.1|13699.6|13704.3|13701.1|13698.6|13695.8|319
1698246300000|2023-10-25 15:05:00|13702.7|13700.7|13697.7|13695.7|13704.8|13701.3|13696|13692.5|423
1698246600000|2023-10-25 15:10:00|13697.6|13695.6|13696.7|13693.2|13698.1|13696.1|13694.1|13692.1|372
1698246900000|2023-10-25 15:15:00|13696.8|13693.3|13698.1|13694.6|13698.7|13696|13695.1|13693|319
1698247200000|2023-10-25 15:20:00|13698|13694.5|13700.7|13698.7|13701.5|13699.5|13697.7|13694.5|214
1698247500000|2023-10-25 15:25:00|13700.8|13698.8|13697.9|13695.9|13702|13700|13697.2|13695|204
1698247800000|2023-10-25 15:30:00|13697.5|13695.5|13699.6|13696.1|13701.2|13698.3|13696.8|13694.8|302
1698248100000|2023-10-25 15:35:00|13699.7|13696.2|13697|13695|13700.9|13697.9|13696.1|13694.1|250
1698248400000|2023-10-25 15:40:00|13697.1|13695.1|13695.3|13693.3|13699.7|13696.9|13695.3|13693.2|197
1698248700000|2023-10-25 15:45:00|13695.5|13693.5|13696.9|13694.9|13698.5|13695.8|13693.8|13690.6|187
1698249000000|2023-10-25 15:50:00|13697|13695|13700|13696.5|13700.1|13696.9|13696.8|13694.8|199
1698249300000|2023-10-25 15:55:00|13699.9|13696.4|13701.7|13699.7|13702.6|13699.9|13699.7|13696.3|205
1698249600000|2023-10-25 16:00:00|13702|13700|13705.9|13702.4|13706.1|13702.8|13701.9|13699.4|198
1698249900000|2023-10-25 16:05:00|13705.8|13702.3|13704|13702|13706.5|13703|13703.2|13700.8|238
1698250200000|2023-10-25 16:10:00|13704.1|13702.1|13707.7|13704.2|13708.1|13705.3|13703.3|13700.5|221
1698250500000|2023-10-25 16:15:00|13707.6|13704.1|13707.4|13703.9|13708.2|13705.6|13706.2|13703|152
1698250800000|2023-10-25 16:20:00|13707.5|13704|13707.2|13705.2|13708.9|13706|13706.8|13703.8|144
1698251100000|2023-10-25 16:25:00|13707.1|13705.1|13706.5|13704.5|13707.1|13705.1|13705.3|13703.3|126
1698251400000|2023-10-25 16:30:00|13706.8|13704.8|13707.1|13705.1|13708.3|13705.2|13705.5|13702.1|158
1698251700000|2023-10-25 16:35:00|13707.2|13705.2|13707.7|13705.7|13709.1|13707.1|13706.8|13704.8|157
1698252000000|2023-10-25 16:40:00|13707.6|13705.6|13709.6|13706.1|13710.8|13707.4|13707.1|13705.1|124
1698252300000|2023-10-25 16:45:00|13709.5|13706|13712.3|13708.8|13712.3|13709.7|13708.8|13706|135
1698252600000|2023-10-25 16:50:00|13712.2|13708.7|13715|13713|13715.7|13713|13711.9|13708.4|233
1698252900000|2023-10-25 16:55:00|13714.9|13712.9|13715.1|13711.6|13717.1|13714.4|13714.3|13711.6|192
1698253200000|2023-10-25 17:00:00|13715|13711.5|13720.4|13716.9|13720.8|13718.1|13714|13710.5|299
1698253500000|2023-10-25 17:05:00|13719.1|13717.1|13717.1|13713.6|13720.8|13717.6|13716.3|13713.6|227
1698253800000|2023-10-25 17:10:00|13717|13713.5|13716.1|13714.1|13718.5|13715.4|13715|13712.4|167
1698254100000|2023-10-25 17:15:00|13716|13714|13715.2|13713.2|13717.1|13714.2|13714.5|13711.4|254
1698254400000|2023-10-25 17:20:00|13715.3|13713.3|13716.5|13713|13717.7|13714.2|13714.2|13711.4|268
1698254700000|2023-10-25 17:25:00|13716.6|13713.1|13720|13716.5|13720|13716.5|13714.8|13712.1|293
1698255000000|2023-10-25 17:30:00|13719.9|13716.4|13718.9|13716.9|13720.9|13718|13718.2|13715.9|237
1698255300000|2023-10-25 17:35:00|13718.8|13716.8|13719.9|13717.9|13719.9|13717.9|13717.5|13715.5|137
1698255600000|2023-10-25 17:40:00|13719.8|13717.8|13720.5|13717|13720.6|13718.1|13719.6|13717|73
1698255900000|2023-10-25 17:45:00|13720.6|13717.1|13720.6|13717.1|13720.7|13717.9|13718.8|13715.9|110
1698256200000|2023-10-25 17:50:00|13720.5|13717|13718.9|13716.9|13720.7|13717.9|13718.1|13716.1|120
1698256500000|2023-10-25 17:55:00|13718.8|13716.8|13717.4|13715.4|13718.9|13716.9|13717.2|13715.2|112
1698256800000|2023-10-25 18:00:00|13717.3|13715.3|13717|13715|13717.7|13715.7|13715.9|13713.9|105
1698257100000|2023-10-25 18:05:00|13716.9|13714.9|13717|13713.5|13718|13716|13716.2|13713.5|129
1698257400000|2023-10-25 18:10:00|13716.9|13713.4|13715.5|13712|13717.6|13714.1|13714.8|13711.5|158
1698257700000|2023-10-25 18:15:00|13715.6|13712.1|13714.8|13711.3|13715.7|13712.9|13713.9|13711|126
1698258000000|2023-10-25 18:20:00|13714.9|13711.4|13714.8|13712.8|13715.6|13712.9|13713.7|13710.9|111
1698258300000|2023-10-25 18:25:00|13714.9|13712.9|13715.1|13713.1|13716.4|13714.4|13714.1|13711.7|129
1698258600000|2023-10-25 18:30:00|13715.2|13713.2|13714.5|13711|13715.2|13713.2|13713.8|13710.3|155
1698258900000|2023-10-25 18:35:00|13714.6|13711.1|13715.7|13712.2|13716.1|13713|13714|13710.9|121
1698259200000|2023-10-25 18:40:00|13715.6|13712.1|13717.6|13714.1|13717.6|13714.1|13714.4|13711.9|111
1698259500000|2023-10-25 18:45:00|13717.5|13714|13719|13717|13719.5|13717.1|13716.7|13713.6|108
1698259800000|2023-10-25 18:50:00|13719.1|13717.1|13718|13716|13719.2|13717.2|13718|13716|112
1698260100000|2023-10-25 18:55:00|13717.9|13715.9|13718.9|13716.9|13719.2|13717.2|13716|13714|136
1698260400000|2023-10-25 19:00:00|13718.8|13716.8|13719.2|13715.7|13719.7|13716.9|13717.8|13714.9|116
1698260700000|2023-10-25 19:05:00|13719.1|13715.6|13717.1|13715.1|13719.4|13716.7|13716.9|13714.9|85
1698261000000|2023-10-25 19:10:00|13717|13715|13717.5|13714|13717.6|13715.1|13715.6|13712.8|87
1698261300000|2023-10-25 19:15:00|13717.6|13714.1|13717|13713.5|13718.2|13714.7|13716.5|13713|101
1698261600000|2023-10-25 19:20:00|13716.9|13713.4|13715.9|13712.4|13717|13713.5|13715.5|13712|64
1698261900000|2023-10-25 19:25:00|13715.8|13712.3|13715.8|13712.3|13716.6|13713.1|13714.7|13711.2|127
1698262200000|2023-10-25 19:30:00|13715.7|13712.2|13714.9|13711.4|13716.2|13712.7|13713.7|13710.9|84
1698262500000|2023-10-25 19:35:00|13715|13711.5|13714.7|13711.2|13715.6|13712.1|13714.7|13711.2|79
1698262800000|2023-10-25 19:40:00|13714.8|13711.3|13718.2|13714.7|13718.6|13715.1|13714.7|13711.2|69
1698263100000|2023-10-25 19:45:00|13718.1|13714.6|13716.6|13713.1|13718.4|13714.9|13715.9|13712.4|113
1698263400000|2023-10-25 19:50:00|13716.7|13713.2|13716.1|13712.6|13716.9|13713.4|13715.9|13712.4|94
1698263700000|2023-10-25 19:55:00|13716|13712.5|13716.8|13713.3|13717.7|13714.2|13716|13712.5|201
1698264000000|2023-10-25 20:00:00|13716.9|13713.4|13717.4|13713.9|13717.5|13714|13716|13712.5|168
1698264300000|2023-10-25 20:05:00|13717.5|13714|13717.3|13713.8|13717.7|13714.2|13716|13712.5|145
1698264600000|2023-10-25 20:10:00|13717.4|13713.9|13717.6|13714.1|13717.6|13714.1|13717.2|13713.7|43
1698264900000|2023-10-25 20:15:00|13717.5|13714|13717.7|13714.2|13717.7|13714.2|13717.4|13713.9|103
1698265200000|2023-10-25 20:20:00|13717.6|13714.1|13718.5|13715|13718.8|13715.3|13717.6|13714.1|74
1698265500000|2023-10-25 20:25:00|13718.6|13715.1|13719.4|13715.9|13719.5|13716|13718.5|13715|110
1698265800000|2023-10-25 20:30:00|13719.5|13716|13719.8|13716.3|13719.8|13716.3|13719.2|13715.7|61
1698266100000|2023-10-25 20:35:00|13719.9|13716.4|13719.6|13716.1|13720|13716.5|13719.5|13716|104
1698266400000|2023-10-25 20:40:00|13719.5|13716|13719.9|13716.4|13720|13716.5|13719.5|13716|40
1698266700000|2023-10-25 20:45:00|13719.8|13716.3|13718|13714.5|13720|13716.5|13717.8|13714.2|252
1698267000000|2023-10-25 20:50:00|13717.9|13714.4|13718|13714.5|13718.8|13714.9|13716.8|13712.4|146
1698267300000|2023-10-25 20:55:00|13717.9|13714.4|13717.6|13701.6|13720.3|13714.6|13717.3|13701.4|179
1698267600000|2023-10-25 21:00:00|13717.9|13701.9|13713.9|13697.9|13720.4|13704.4|13713.9|13697.9|28
1698267900000|2023-10-25 21:05:00|13716.1|13700.1|13721.6|13706.6|13722.9|13706.9|13716.1|13700.1|76
1698268200000|2023-10-25 21:10:00|13720.5|13708.7|13719.3|13708.3|13720.5|13709.5|13718.9|13708.3|26
1698268500000|2023-10-25 21:15:00|13719.2|13708.4|13719.2|13708.6|13719.6|13708.6|13719.2|13708.2|13
1698268800000|2023-10-25 21:20:00|13720.6|13707.5|13721.6|13707|13722.3|13707.8|13720.6|13706.2|27
1698269100000|2023-10-25 21:25:00|13720.2|13709.2|13720.2|13709.2|13720.3|13709.2|13720|13709.1|22
1698269400000|2023-10-25 21:30:00|13720.1|13709.5|13722.4|13708.3|13722.4|13709.5|13718.9|13708.1|109
1698269700000|2023-10-25 21:35:00|13722.1|13708.2|13720.4|13709.6|13722.4|13709.6|13720.4|13708.1|49
1698270000000|2023-10-25 21:40:00|13720.5|13709.5|13721.9|13708.8|13721.9|13710.3|13720.1|13708.8|32
1698270300000|2023-10-25 21:45:00|13721.6|13708.9|13720.7|13710|13722|13710.3|13719.6|13708.2|317
1698270600000|2023-10-25 21:50:00|13720.8|13709.9|13720.6|13709.7|13721.4|13710.1|13719.5|13708.7|715
1698270900000|2023-10-25 21:55:00|13720.7|13709.8|13720.3|13709.2|13722|13710.1|13719.7|13708.9|490
1698271200000|2023-10-25 22:00:00|13720.1|13709.3|13718.2|13714.4|13720.2|13714.7|13718.2|13709.3|122
1698271500000|2023-10-25 22:05:00|13718.6|13714|13721|13717.5|13721.8|13718.3|13718.3|13713.8|72
1698271800000|2023-10-25 22:10:00|13720.9|13717.4|13721.3|13717.8|13721.4|13717.9|13720.8|13717.3|33
1698272100000|2023-10-25 22:15:00|13721.4|13717.9|13722.4|13718.9|13725|13721.5|13721.3|13717.8|74
1698272400000|2023-10-25 22:20:00|13722.5|13719|13721.3|13717.8|13722.5|13719|13720.7|13717.2|71
1698272700000|2023-10-25 22:25:00|13721.8|13718.3|13721|13717.5|13723.2|13719.7|13721|13717.5|48
1698273000000|2023-10-25 22:30:00|13720.9|13717.4|13723.7|13720.2|13724|13720.5|13720.9|13717.4|66
1698273300000|2023-10-25 22:35:00|13723.9|13720.4|13724.8|13721.3|13724.9|13721.4|13723.9|13720.4|50
1698273600000|2023-10-25 22:40:00|13724.9|13721.4|13725.1|13721.6|13725.5|13722|13724.6|13721.1|38
1698273900000|2023-10-25 22:45:00|13725|13721.5|13724.8|13721.3|13725.1|13721.6|13724.7|13721.2|39
1698274200000|2023-10-25 22:50:00|13724.9|13721.4|13724.8|13721.3|13724.9|13721.4|13724.8|13721.3|24
1698274500000|2023-10-25 22:55:00|13724.9|13721.4|13724.9|13721.4|13724.9|13721.4|13724.7|13721.2|25
1698274800000|2023-10-25 23:00:00|13724.8|13721.3|13724.8|13721.3|13725|13722.1|13724.1|13721.2|54
1698275100000|2023-10-25 23:05:00|13724.9|13721.4|13725.1|13721.6|13725.1|13721.6|13724.6|13721.1|65
1698275400000|2023-10-25 23:10:00|13724.9|13721.4|13727.9|13724.4|13728|13724.5|13724.9|13721.4|84
1698275700000|2023-10-25 23:15:00|13728|13724.5|13726.9|13723.4|13728.8|13725.3|13725.9|13722.4|93
1698276000000|2023-10-25 23:20:00|13727|13723.5|13728.8|13725.3|13728.9|13725.4|13726.9|13723.4|98
1698276300000|2023-10-25 23:25:00|13728.5|13725|13729|13725.5|13729|13725.5|13728|13724.5|62
1698276600000|2023-10-25 23:30:00|13728.9|13725.4|13728.8|13725.3|13729|13725.5|13728|13724.5|75
1698276900000|2023-10-25 23:35:00|13728.7|13725.2|13728.1|13726.1|13728.9|13726.2|13727.9|13724.9|57
1698277200000|2023-10-25 23:40:00|13728.2|13726.2|13726.8|13724.8|13729.2|13726.4|13726.4|13724.4|86
1698277500000|2023-10-25 23:45:00|13726.7|13724.7|13727.2|13723.7|13728|13724.9|13726.7|13723.4|94
1698277800000|2023-10-25 23:50:00|13727.1|13723.6|13727|13723.5|13727.2|13723.7|13726.3|13722.8|108
1698278100000|2023-10-25 23:55:00|13726.9|13723.4|13725.1|13721.6|13727|13723.5|13724.8|13721.5|90
1698278400000|2023-10-26 00:00:00|13725.6|13722.1|13724.4|13720.9|13726.8|13723.9|13724.2|13720.7|110
1698278700000|2023-10-26 00:05:00|13724.5|13721|13723.6|13720.1|13724.6|13721.2|13721.5|13718.7|101
1698279000000|2023-10-26 00:10:00|13723.7|13720.2|13722.4|13718.9|13724.5|13721|13722.3|13718.8|116
1698279300000|2023-10-26 00:15:00|13722.5|13719|13723.6|13721.6|13723.7|13721.6|13722.3|13718.8|119
1698279600000|2023-10-26 00:20:00|13723.5|13721.5|13723|13721|13724|13721.6|13722.6|13719.8|96
1698279900000|2023-10-26 00:25:00|13723.1|13721.1|13721.9|13718.4|13723.6|13721.2|13721.2|13717.7|89
1698280200000|2023-10-26 00:30:00|13722|13718.5|13722.1|13718.6|13723.1|13720.2|13720.3|13716.8|164
1698280500000|2023-10-26 00:35:00|13722|13718.5|13721.7|13718.2|13724|13721.1|13720.8|13717.3|150
1698280800000|2023-10-26 00:40:00|13720.6|13718.6|13720.4|13718.4|13722.6|13720.1|13720.4|13717.5|155
1698281100000|2023-10-26 00:45:00|13720.3|13718.3|13721.6|13719.6|13722.7|13720|13720|13718|127
1698281400000|2023-10-26 00:50:00|13721.3|13719.3|13726.4|13722.9|13726.4|13723.5|13721.3|13719.3|148
1698281700000|2023-10-26 00:55:00|13726.5|13723|13726.9|13724.9|13729.3|13727.3|13725.4|13722.9|182
1698282000000|2023-10-26 01:00:00|13726.6|13724.6|13727.2|13725.2|13728|13725.5|13725.4|13723.2|167
1698282300000|2023-10-26 01:05:00|13727.1|13725.1|13724.6|13722.6|13727.1|13725.1|13723.8|13721.8|121
1698282600000|2023-10-26 01:10:00|13724.5|13722.5|13724|13722|13725.2|13723.2|13723.8|13721.8|127
1698282900000|2023-10-26 01:15:00|13724.1|13722.1|13723.7|13721.7|13726.1|13724.1|13723.3|13720.9|134
1698283200000|2023-10-26 01:20:00|13723.8|13721.8|13722.1|13720.1|13723.8|13721.8|13722|13720|136
1698283500000|2023-10-26 01:25:00|13721.9|13719.9|13721.5|13719.5|13723.7|13721.7|13721.4|13719.4|106
1698283800000|2023-10-26 01:30:00|13721.6|13719.6|13718.6|13716.6|13722.6|13720.6|13718.6|13716.6|183
1698284100000|2023-10-26 01:35:00|13718.7|13716.7|13718.3|13716.3|13718.7|13716.7|13715.9|13713.1|186
1698284400000|2023-10-26 01:40:00|13718.4|13716.4|13718|13716|13720.2|13717.1|13717.3|13715.1|177
1698284700000|2023-10-26 01:45:00|13718.1|13716.1|13718.3|13716.3|13719.7|13717.3|13717.8|13715.5|143
1698285000000|2023-10-26 01:50:00|13718.4|13716.4|13722.2|13720.2|13722.6|13720.6|13718.4|13716.4|164
1698285300000|2023-10-26 01:55:00|13722.1|13720.1|13723|13721|13725.6|13722.3|13721.3|13718.9|174
1698285600000|2023-10-26 02:00:00|13723.1|13721.1|13724.3|13720.8|13724.5|13721.2|13722.9|13720|136
1698285900000|2023-10-26 02:05:00|13724.2|13720.7|13724.6|13721.1|13725.2|13722.2|13722.8|13720.1|99
1698286200000|2023-10-26 02:10:00|13724.5|13721|13726.5|13724.5|13726.6|13724.6|13724.3|13720.8|120
1698286500000|2023-10-26 02:15:00|13726.4|13724.4|13729.9|13726.4|13729.9|13727.2|13725.6|13722.9|108
1698286800000|2023-10-26 02:20:00|13729.1|13727.1|13732.5|13729|13732.5|13729|13729.1|13726.5|133
1698287100000|2023-10-26 02:25:00|13732.6|13729.1|13734.4|13730.9|13735.9|13732.4|13732.6|13729.1|129
1698287400000|2023-10-26 02:30:00|13734.2|13730.7|13732|13728.5|13734.5|13731|13730.3|13727.3|128
1698287700000|2023-10-26 02:35:00|13731.9|13728.4|13730.6|13728.6|13732|13729.6|13729.8|13727.8|76
1698288000000|2023-10-26 02:40:00|13730.7|13728.7|13728.4|13726.4|13730.7|13728.7|13728.4|13726.4|85
1698288300000|2023-10-26 02:45:00|13728.5|13726.5|13728.6|13726.6|13728.9|13726.9|13726.5|13724.3|107
1698288600000|2023-10-26 02:50:00|13728.7|13726.7|13730.2|13728.2|13730.6|13728.6|13728.5|13725.9|90
1698288900000|2023-10-26 02:55:00|13730.1|13728.1|13733.1|13729.6|13733.2|13730.2|13730.1|13727|123
1698289200000|2023-10-26 03:00:00|13733.2|13729.7|13734.2|13730.7|13734.3|13731.4|13731.6|13728.1|110
1698289500000|2023-10-26 03:05:00|13734.3|13730.8|13733.8|13731.8|13735.6|13732.7|13733.7|13730.7|96
1698289800000|2023-10-26 03:10:00|13733.7|13731.7|13732.9|13729.4|13733.9|13731.9|13732.7|13729.3|101
1698290100000|2023-10-26 03:15:00|13732.8|13729.3|13731.7|13729.7|13732.8|13730.1|13731|13728.7|60
1698290400000|2023-10-26 03:20:00|13731.8|13729.8|13732|13730|13732.7|13730.7|13731.7|13729.7|53
1698290700000|2023-10-26 03:25:00|13732.1|13730.1|13731.9|13729.9|13732.2|13730.2|13731.7|13729.7|47
1698291000000|2023-10-26 03:30:00|13731.8|13729.8|13732.4|13730.4|13734.2|13730.9|13730.2|13728.2|126
1698291300000|2023-10-26 03:35:00|13732.5|13730.5|13728.7|13726.7|13732.6|13730.6|13728.6|13726.6|73
1698291600000|2023-10-26 03:40:00|13728.6|13726.6|13730.5|13728.5|13730.9|13728.9|13727.7|13725.7|100
1698291900000|2023-10-26 03:45:00|13730.6|13728.6|13728.8|13726.8|13731.1|13729.1|13728|13725.9|105
1698292200000|2023-10-26 03:50:00|13728.7|13726.7|13729.1|13727.1|13730.5|13727.3|13727.9|13725.9|96
1698292500000|2023-10-26 03:55:00|13729.5|13727.5|13727.6|13725.6|13731.4|13727.9|13727.2|13725.2|147
1698292800000|2023-10-26 04:00:00|13727.5|13725.5|13727.1|13725.1|13727.6|13725.6|13726.9|13724.9|67
1698293100000|2023-10-26 04:05:00|13727|13725|13726.7|13724.7|13727|13725|13726.7|13724.7|41
1698293400000|2023-10-26 04:10:00|13726.8|13724.8|13727.2|13725.2|13727.8|13725.8|13726.7|13724.7|45
1698293700000|2023-10-26 04:15:00|13727.1|13725.1|13728.5|13726.5|13729.3|13726.6|13727|13725|93
1698294000000|2023-10-26 04:20:00|13728.6|13726.6|13730.8|13728.8|13731|13728.8|13728.5|13726.1|81
1698294300000|2023-10-26 04:25:00|13730.9|13728.9|13730.5|13728.5|13732.1|13729.3|13730.4|13727.8|57
1698294600000|2023-10-26 04:30:00|13730.4|13728.4|13730|13728|13730.5|13728.5|13729.7|13727.7|57
1698294900000|2023-10-26 04:35:00|13730.2|13728.2|13729.5|13727.5|13730.2|13728.2|13729.4|13727.4|65
1698295200000|2023-10-26 04:40:00|13729.6|13727.6|13729.7|13727.7|13730.5|13728.5|13729.1|13727.1|65
1698295500000|2023-10-26 04:45:00|13729.8|13727.8|13730.3|13728.3|13731.1|13728.4|13729.4|13726.9|82
1698295800000|2023-10-26 04:50:00|13730.2|13728.2|13728.3|13726.3|13730.4|13728.4|13728.3|13726.3|78
1698296100000|2023-10-26 04:55:00|13728.2|13726.2|13728.4|13724.9|13729.7|13726.9|13727.1|13724|126
1698296400000|2023-10-26 05:00:00|13728.6|13725.1|13725.6|13723.6|13728.7|13725.3|13725.5|13723.5|113
1698296700000|2023-10-26 05:05:00|13725.5|13723.5|13724.2|13722.2|13725.6|13723.6|13720.7|13718.7|155
1698297000000|2023-10-26 05:10:00|13724.1|13722.1|13724.2|13722.2|13724.6|13722.6|13722.5|13720.5|89
1698297300000|2023-10-26 05:15:00|13724.3|13722.3|13722.9|13720.9|13724.3|13722.3|13722.8|13720.8|72
1698297600000|2023-10-26 05:20:00|13722.8|13720.8|13724.4|13722.4|13724.4|13722.4|13722.6|13720.6|90
1698297900000|2023-10-26 05:25:00|13724.5|13722.5|13726.1|13724.1|13726.6|13724.6|13724.5|13722.5|115
1698298200000|2023-10-26 05:30:00|13726.2|13724.2|13723.1|13721.1|13726.3|13724.3|13723.1|13721.1|120
1698298500000|2023-10-26 05:35:00|13723.2|13721.2|13723|13721|13724.8|13721.5|13721.4|13719|129
1698298800000|2023-10-26 05:40:00|13723.4|13721.4|13725|13723|13727.6|13724.9|13723.4|13721.1|181
1698299100000|2023-10-26 05:45:00|13724.9|13722.9|13724.9|13722.9|13725.8|13723.8|13724.5|13722.5|88
1698299400000|2023-10-26 05:50:00|13725|13723|13724.4|13722.4|13725.7|13723.7|13724.2|13722.2|138
1698299700000|2023-10-26 05:55:00|13724.5|13722.5|13725.7|13723.7|13727.9|13725.9|13724.4|13722.4|174
1698300000000|2023-10-26 06:00:00|13726|13724|13730.7|13728.7|13730.8|13728.8|13725.5|13723.5|246
1698300300000|2023-10-26 06:05:00|13730.8|13728.8|13730.4|13728.4|13732.3|13730.3|13729.9|13727.9|125
1698300600000|2023-10-26 06:10:00|13730.3|13728.3|13730.9|13727.4|13731|13728.3|13728.1|13726.1|190
1698300900000|2023-10-26 06:15:00|13731|13727.5|13728.5|13726.5|13731.1|13728.3|13727.4|13725.4|234
1698301200000|2023-10-26 06:20:00|13728.4|13726.4|13726.1|13724.1|13728.5|13726.4|13725.8|13723.1|202
1698301500000|2023-10-26 06:25:00|13726.2|13724.2|13726.6|13724.6|13727.3|13725|13724.1|13721.2|240
1698301800000|2023-10-26 06:30:00|13727.2|13725.2|13730.8|13727.3|13731.6|13728.1|13727.2|13724.3|217
1698302100000|2023-10-26 06:35:00|13730.7|13727.2|13736.3|13732.8|13736.4|13732.9|13730.5|13727|173
1698302400000|2023-10-26 06:40:00|13736.4|13732.9|13733.1|13731.1|13736.4|13733.3|13732.7|13729.6|172
1698302700000|2023-10-26 06:45:00|13733|13731|13728|13726|13733|13731|13721.1|13717.7|416
1698303000000|2023-10-26 06:50:00|13727.9|13725.9|13728.4|13724.9|13730.1|13728.1|13727.5|13724|261
1698303300000|2023-10-26 06:55:00|13728.7|13725.2|13728.5|13725|13728.9|13725.4|13726.6|13723.1|289
1698303600000|2023-10-26 07:00:00|13728.6|13725.1|13722.6|13720.6|13728.8|13726.1|13722.3|13718.8|262
1698303900000|2023-10-26 07:05:00|13722.7|13720.7|13721.3|13719.3|13724|13722|13720.8|13717.5|200
1698304200000|2023-10-26 07:10:00|13721.4|13719.4|13723.4|13721.4|13724.3|13722.3|13721.1|13719.1|166
1698304500000|2023-10-26 07:15:00|13723.5|13721.5|13724.7|13722.7|13726.1|13723.6|13723.3|13721.3|188
1698304800000|2023-10-26 07:20:00|13724.6|13722.6|13727|13723.5|13728.5|13725|13724.6|13722|170
1698305100000|2023-10-26 07:25:00|13727.1|13723.6|13726.7|13723.2|13728.4|13725.6|13726.5|13723|183
1698305400000|2023-10-26 07:30:00|13726.8|13723.3|13727.7|13725.7|13729.7|13726.2|13726.8|13723.3|192
1698305700000|2023-10-26 07:35:00|13727.8|13725.8|13727.5|13725.5|13729.8|13726.6|13727|13724.3|229
1698306000000|2023-10-26 07:40:00|13727.4|13725.4|13726.6|13724.6|13727.7|13725.5|13725.3|13723.3|222
1698306300000|2023-10-26 07:45:00|13726.7|13724.7|13723.3|13719.8|13727.3|13725.3|13722.6|13719.8|231
1698306600000|2023-10-26 07:50:00|13723|13719.5|13722.2|13718.7|13723.7|13720.9|13721.9|13718.4|188
1698306900000|2023-10-26 07:55:00|13722.1|13718.6|13718.7|13715.2|13723|13719.5|13718.3|13714.8|220
1698307200000|2023-10-26 08:00:00|13718.6|13715.1|13715.9|13713.9|13718.9|13715.4|13714.8|13712.1|213
1698307500000|2023-10-26 08:05:00|13716|13714|13714.9|13712.9|13717.6|13714.9|13714.7|13712.7|161
1698307800000|2023-10-26 08:10:00|13715|13713|13716.1|13714.1|13718.2|13716.2|13715|13713|182
1698308100000|2023-10-26 08:15:00|13716|13714|13714.9|13712.9|13717.1|13715.1|13714.6|13712.6|154
1698308400000|2023-10-26 08:20:00|13715|13713|13719.6|13717.6|13720.6|13718|13715|13713|173
1698308700000|2023-10-26 08:25:00|13719.7|13717.7|13719|13717|13721.3|13719.3|13718.8|13716.8|178
1698309000000|2023-10-26 08:30:00|13719.1|13717.1|13716.1|13714.1|13719.5|13717.5|13716|13714|119
1698309300000|2023-10-26 08:35:00|13716.2|13714.2|13715|13713|13716.2|13714.2|13714.6|13711.6|135
1698309600000|2023-10-26 08:40:00|13714.9|13712.9|13715|13713|13716.7|13714.4|13714.2|13711.9|158
1698309900000|2023-10-26 08:45:00|13715.1|13713.1|13715.4|13713.4|13717.5|13714.8|13714.9|13712.1|181
1698310200000|2023-10-26 08:50:00|13715.5|13713.5|13715.7|13713.7|13717.1|13714.1|13714|13711.2|164
1698310500000|2023-10-26 08:55:00|13715.6|13713.6|13718.7|13715.2|13719.1|13716.3|13715.6|13713.1|165
1698310800000|2023-10-26 09:00:00|13718.8|13715.3|13719.7|13716.2|13721.1|13718.1|13718|13715.3|152
1698311100000|2023-10-26 09:05:00|13719.6|13716.1|13719.8|13716.3|13720.3|13717.3|13718|13715.7|127
1698311400000|2023-10-26 09:10:00|13719.9|13716.4|13719|13717|13720.6|13717.9|13718.6|13716.2|204
1698311700000|2023-10-26 09:15:00|13719.1|13717.1|13719.8|13717.8|13721.1|13718|13718.7|13716.5|140
1698312000000|2023-10-26 09:20:00|13719.9|13717.9|13715.1|13713.1|13720|13718|13715.1|13713.1|151
1698312300000|2023-10-26 09:25:00|13715.2|13713.2|13712.2|13710.2|13715.7|13713.7|13711.8|13709.1|192
1698312600000|2023-10-26 09:30:00|13712.1|13710.1|13712.8|13709.3|13713.5|13710.2|13710.9|13708.7|154
1698312900000|2023-10-26 09:35:00|13712|13710|13710.4|13706.9|13712.2|13710.1|13710.3|13706.8|144
1698313200000|2023-10-26 09:40:00|13710.5|13707|13711.9|13709.9|13712.8|13710|13709.8|13707|164
1698313500000|2023-10-26 09:45:00|13712|13710|13711.7|13709.7|13713.5|13711.4|13710|13707.3|202
1698313800000|2023-10-26 09:50:00|13711.6|13709.6|13711.9|13709.9|13713.6|13710.1|13710.8|13708.3|154
1698314100000|2023-10-26 09:55:00|13712|13710|13712.9|13709.4|13713.4|13710|13711.1|13708.2|117
1698314400000|2023-10-26 10:00:00|13713|13709.5|13710.6|13708.6|13713.5|13710.7|13709.8|13707.6|153
1698314700000|2023-10-26 10:05:00|13710.5|13708.5|13710.4|13706.9|13711.7|13709.4|13710.2|13706.7|152
1698315000000|2023-10-26 10:10:00|13710.5|13707|13710.1|13708.1|13710.8|13708.8|13709.1|13706.9|137
1698315300000|2023-10-26 10:15:00|13710.2|13708.2|13709|13707|13711.2|13708.7|13708.7|13705.8|175
1698315600000|2023-10-26 10:20:00|13709.1|13707.1|13711|13707.5|13711.5|13708|13708.3|13704.8|168
1698315900000|2023-10-26 10:25:00|13711.1|13707.6|13712.7|13710.7|13713.4|13710.9|13711|13707.5|142
1698316200000|2023-10-26 10:30:00|13712.6|13710.6|13713.3|13711.3|13714|13712|13711.2|13709.2|183
1698316500000|2023-10-26 10:35:00|13713.2|13711.2|13714.9|13712.9|13715.4|13713|13712.7|13710.7|214
1698316800000|2023-10-26 10:40:00|13714.8|13712.8|13716.4|13712.9|13716.7|13713.2|13713.8|13711.2|174
1698317100000|2023-10-26 10:45:00|13716.3|13712.8|13712.8|13710.8|13716.3|13712.8|13712.7|13709.9|196
1698317400000|2023-10-26 10:50:00|13712.7|13710.7|13715.1|13711.6|13715.1|13712.5|13712.7|13710.7|147
1698317700000|2023-10-26 10:55:00|13715|13711.5|13714.6|13712.6|13715.5|13712.7|13713.1|13711.1|150
1698318000000|2023-10-26 11:00:00|13714.5|13712.5|13714|13710.5|13716|13712.7|13713.1|13710.5|228
1698318300000|2023-10-26 11:05:00|13714.1|13710.6|13715.6|13712.1|13716.4|13713.7|13713.7|13710.4|184
1698318600000|2023-10-26 11:10:00|13715.5|13713.5|13715.8|13712.3|13715.9|13713.7|13713|13711|175
1698318900000|2023-10-26 11:15:00|13715.7|13712.2|13714.1|13712.1|13716.4|13713.7|13713.7|13711.1|129
1698319200000|2023-10-26 11:20:00|13714|13712|13716.3|13714.3|13717.1|13714.4|13713.7|13711.7|123
1698319500000|2023-10-26 11:25:00|13717|13713.5|13716.7|13713.2|13718.2|13714.7|13716.1|13713.2|92
1698319800000|2023-10-26 11:30:00|13716.6|13713.1|13717.2|13715.2|13718.5|13715.8|13716.1|13712.6|174
1698320100000|2023-10-26 11:35:00|13717.1|13715.1|13717.4|13715.4|13719.6|13716.9|13715.8|13713.4|203
1698320400000|2023-10-26 11:40:00|13717.3|13715.3|13719.2|13717.2|13720.1|13717.4|13716.9|13714.6|121
1698320700000|2023-10-26 11:45:00|13719.1|13717.1|13719.6|13717.6|13720|13717.7|13717.4|13714.9|164
1698321000000|2023-10-26 11:50:00|13719.5|13717.5|13720.5|13717|13722.8|13719.3|13719.2|13716.9|163
1698321300000|2023-10-26 11:55:00|13720.4|13716.9|13720.8|13717.3|13721.2|13718.3|13718.9|13715.5|204
1698321600000|2023-10-26 12:00:00|13720.9|13717.4|13715.5|13712|13720.9|13717.6|13715.3|13711.8|273
1698321900000|2023-10-26 12:05:00|13715.6|13712.1|13715.3|13711.8|13717.1|13713.9|13715|13711.7|234
1698322200000|2023-10-26 12:10:00|13715.4|13711.9|13714.1|13710.6|13718|13714.5|13713.9|13710.4|159
1698322500000|2023-10-26 12:15:00|13713.9|13710.4|13712.9|13710.9|13717.8|13714.3|13710.6|13707.1|343
1698322800000|2023-10-26 12:20:00|13712.8|13710.8|13717.2|13713.7|13718|13715.1|13712.6|13709.1|345
1698323100000|2023-10-26 12:25:00|13717.5|13714|13717|13708.2|13718.2|13715.2|13714.7|13708.2|278
1698323400000|2023-10-26 12:30:00|13716.3|13708|13710.3|13706.8|13726|13720.1|13706.9|13703.4|544
1698323700000|2023-10-26 12:35:00|13710.1|13706.6|13710.1|13706.6|13712.5|13709|13705.9|13702.4|512
1698324000000|2023-10-26 12:40:00|13710.2|13706.7|13708.7|13705.2|13712.9|13709.4|13707|13703.5|436
1698324300000|2023-10-26 12:45:00|13708.6|13705.1|13708.6|13705.1|13712|13708.5|13705.3|13701.8|435
1698324600000|2023-10-26 12:50:00|13708.5|13705|13701.7|13698.2|13708.6|13705.1|13701.2|13697.7|520
1698324900000|2023-10-26 12:55:00|13701.8|13698.3|13700.8|13698.8|13705.2|13703.2|13700|13698|380
1698325200000|2023-10-26 13:00:00|13700.6|13698.6|13705|13703|13707.8|13704.9|13699.8|13697.8|401
1698325500000|2023-10-26 13:05:00|13704.8|13702.8|13709.3|13707.3|13710.5|13708|13703.9|13701.3|327
1698325800000|2023-10-26 13:10:00|13709.2|13707.2|13705.9|13703.9|13710.4|13707.9|13704.9|13702.9|309
1698326100000|2023-10-26 13:15:00|13705.8|13703.8|13702.7|13700.7|13708|13705.2|13702|13700|270
1698326400000|2023-10-26 13:20:00|13702.6|13700.6|13709.8|13707.8|13710.3|13708.3|13702.6|13700.6|258
1698326700000|2023-10-26 13:25:00|13709.7|13707.7|13707.2|13705.2|13712.1|13710.1|13707|13705|234
1698327000000|2023-10-26 13:30:00|13707|13705|13702.8|13700.8|13707.9|13705.9|13701.7|13699.7|351
1698327300000|2023-10-26 13:35:00|13702.9|13700.9|13705.2|13703.2|13706.5|13704.5|13702.2|13700.2|375
1698327600000|2023-10-26 13:40:00|13705.3|13703.3|13701.3|13699.3|13707|13705|13699.6|13696.9|369
1698327900000|2023-10-26 13:45:00|13701.1|13699.1|13707.9|13705.9|13708.2|13706.2|13700|13698|312
1698328200000|2023-10-26 13:50:00|13707.8|13705.8|13707.3|13705.3|13709.5|13707.5|13706.6|13704.6|302
1698328500000|2023-10-26 13:55:00|13707.2|13705.2|13711.4|13707.9|13711.4|13708.7|13706.3|13704.3|204
1698328800000|2023-10-26 14:00:00|13711.3|13707.8|13714|13712|13717.7|13714.9|13710.2|13707.8|360
1698329100000|2023-10-26 14:05:00|13713.9|13711.9|13719.2|13717.2|13719.4|13717.4|13713.9|13711.9|261
1698329400000|2023-10-26 14:10:00|13719.1|13717.1|13718.7|13716.7|13719.1|13717.1|13714.9|13711.4|290
1698329700000|2023-10-26 14:15:00|13718.8|13716.8|13716.3|13712.8|13718.9|13716.9|13714.2|13710.7|341
1698330000000|2023-10-26 14:20:00|13715.9|13712.4|13716.7|13713.2|13717.4|13714|13713.8|13710.3|277
1698330300000|2023-10-26 14:25:00|13716.8|13713.3|13708.7|13706.7|13716.8|13713.3|13708|13706|329
1698330600000|2023-10-26 14:30:00|13708.6|13706.6|13712.8|13710.8|13714.9|13711.4|13708.1|13705.8|281
1698330900000|2023-10-26 14:35:00|13712.5|13710.5|13711|13709|13714.3|13712.3|13710.9|13708.9|250
1698331200000|2023-10-26 14:40:00|13710.9|13708.9|13706.5|13704.5|13710.9|13708.9|13706.5|13704.5|218
1698331500000|2023-10-26 14:45:00|13706.6|13704.6|13705.4|13703.4|13708.5|13705.4|13704.3|13702.3|269
1698331800000|2023-10-26 14:50:00|13705.6|13703.6|13702.2|13700.2|13705.8|13703.8|13700.7|13698|271
1698332100000|2023-10-26 14:55:00|13702.1|13700.1|13699.6|13696.1|13704.4|13701.2|13699.1|13696.1|260
1698332400000|2023-10-26 15:00:00|13699.7|13696.2|13704.4|13700.9|13704.8|13701.3|13698.6|13695.9|275
1698332700000|2023-10-26 15:05:00|13704.3|13700.8|13705.7|13702.2|13706.4|13703.3|13704|13700.5|248
1698333000000|2023-10-26 15:10:00|13704.7|13702.7|13707.8|13704.3|13707.8|13704.3|13703|13699.5|278
1698333300000|2023-10-26 15:15:00|13707.9|13704.4|13709.2|13707.2|13710.5|13707.9|13707.8|13704.3|204
1698333600000|2023-10-26 15:20:00|13709.3|13707.3|13712.7|13709.2|13713.3|13709.8|13708.7|13705.9|253
1698333900000|2023-10-26 15:25:00|13712.6|13709.1|13715.9|13712.4|13715.9|13712.5|13712.2|13709.1|236
1698334200000|2023-10-26 15:30:00|13716|13712.5|13714|13712|13716.6|13714.2|13713.6|13711.6|178
1698334500000|2023-10-26 15:35:00|13713.9|13711.9|13712.3|13710.3|13714|13712|13711.8|13709.2|200
1698334800000|2023-10-26 15:40:00|13712.4|13710.4|13711.4|13707.9|13713.7|13711.7|13710.6|13707.2|186
1698335100000|2023-10-26 15:45:00|13711.5|13708|13707.2|13703.7|13711.5|13708|13706.4|13703.7|179
1698335400000|2023-10-26 15:50:00|13707.3|13703.8|13705.7|13702.2|13707.3|13704.3|13705.2|13701.7|137
1698335700000|2023-10-26 15:55:00|13705.6|13702.1|13707.6|13704.1|13707.7|13704.2|13703.3|13699.8|146
1698336000000|2023-10-26 16:00:00|13707.7|13704.2|13708.1|13704.6|13708.4|13704.9|13706.6|13703.1|255
1698336300000|2023-10-26 16:05:00|13708.2|13704.7|13709|13707|13710.2|13707.2|13708.1|13704.6|255
1698336600000|2023-10-26 16:10:00|13708.9|13706.9|13708|13704.5|13710.1|13707.3|13707.6|13704.5|198
1698336900000|2023-10-26 16:15:00|13708.1|13704.6|13711.2|13707.7|13711.3|13707.8|13706.3|13703.1|215
1698337200000|2023-10-26 16:20:00|13711.1|13707.6|13710.9|13708.9|13712.1|13709.3|13709.1|13707|173
1698337500000|2023-10-26 16:25:00|13710.8|13708.8|13707|13705|13711.7|13708.9|13706.9|13703.8|211
1698337800000|2023-10-26 16:30:00|13706.9|13704.9|13709.1|13705.6|13709.2|13706.3|13706.7|13704.3|157
1698338100000|2023-10-26 16:35:00|13709.2|13705.7|13710.1|13708.1|13710.7|13708.5|13707.9|13704.5|206
1698338400000|2023-10-26 16:40:00|13710.2|13708.2|13710.8|13708.8|13712|13710|13710.2|13707.6|158
1698338700000|2023-10-26 16:45:00|13710.9|13708.9|13713|13709.5|13713.4|13710.4|13710.8|13708.2|186
1698339000000|2023-10-26 16:50:00|13713.1|13709.6|13713.9|13710.4|13714.3|13710.8|13712.1|13708.6|200
1698339300000|2023-10-26 16:55:00|13714|13710.5|13714.1|13710.6|13714.3|13711.4|13712.1|13709.5|161
1698339600000|2023-10-26 17:00:00|13714.2|13710.7|13706.6|13703.1|13714.7|13711.9|13702.6|13699.9|276
1698339900000|2023-10-26 17:05:00|13706.9|13703.4|13703.7|13700.2|13708.1|13705.1|13703.7|13700.2|264
1698340200000|2023-10-26 17:10:00|13703.8|13700.3|13703.2|13701.2|13704.8|13702.8|13702|13699.1|230
1698340500000|2023-10-26 17:15:00|13703.1|13701.1|13701.7|13698.2|13703.1|13701.1|13699.9|13697.1|197
1698340800000|2023-10-26 17:20:00|13701.8|13698.3|13701|13699|13703.1|13700.8|13700.1|13697.5|203
1698341100000|2023-10-26 17:25:00|13701.1|13699.1|13701|13697.5|13701.5|13699.1|13699.2|13696.5|198
1698341400000|2023-10-26 17:30:00|13700.6|13698.6|13699.8|13696.3|13702.1|13699.4|13699.8|13696.3|245
1698341700000|2023-10-26 17:35:00|13699.9|13696.4|13700.5|13697|13700.9|13697.9|13698.2|13695.8|174
1698342000000|2023-10-26 17:40:00|13700.6|13697.1|13696|13692.5|13700.7|13697.3|13695.5|13692|214
1698342300000|2023-10-26 17:45:00|13696.1|13692.6|13693.2|13691.2|13696.1|13692.8|13692|13689.6|222
1698342600000|2023-10-26 17:50:00|13693.8|13691.8|13694.9|13692.9|13697.2|13694.4|13693.8|13691.8|147
1698342900000|2023-10-26 17:55:00|13695|13693|13697.6|13695.6|13697.7|13695.7|13694.9|13692.9|171
1698343200000|2023-10-26 18:00:00|13697.5|13695.5|13697.1|13693.6|13698.1|13696.1|13695.4|13693.2|156
1698343500000|2023-10-26 18:05:00|13697.2|13693.7|13696.5|13693|13697.2|13694.6|13694.8|13692.4|183
1698343800000|2023-10-26 18:10:00|13696.4|13692.9|13695.1|13693.1|13696.9|13693.4|13694.7|13691.3|201
1698344100000|2023-10-26 18:15:00|13695.2|13693.2|13695.8|13692.3|13696|13693.2|13694.1|13692.1|137
1698344400000|2023-10-26 18:20:00|13695.7|13692.2|13695.8|13693.8|13697.6|13694.4|13694.9|13692.2|191
1698344700000|2023-10-26 18:25:00|13695.9|13693.9|13696.1|13694.1|13697.9|13695.1|13695.5|13693|188
1698345000000|2023-10-26 18:30:00|13696.2|13694.2|13691.2|13689.2|13696.2|13694.2|13690.7|13688.1|172
1698345300000|2023-10-26 18:35:00|13691.3|13689.3|13693.3|13691.3|13694.3|13691.7|13691.3|13689.3|168
1698345600000|2023-10-26 18:40:00|13693.2|13691.2|13693|13691|13693.6|13691.6|13691.3|13688.5|137
1698345900000|2023-10-26 18:45:00|13693.1|13691.1|13694.6|13691.1|13694.6|13692.3|13692.9|13690|154
1698346200000|2023-10-26 18:50:00|13694.5|13691|13691.3|13689.3|13694.6|13691.5|13691.2|13689.1|130
1698346500000|2023-10-26 18:55:00|13691.2|13689.2|13693.4|13691.4|13693.7|13691.5|13691.1|13688.4|145
1698346800000|2023-10-26 19:00:00|13693.5|13691.5|13693.2|13689.7|13695.3|13691.8|13692.9|13689.7|121
1698347100000|2023-10-26 19:05:00|13693.1|13689.6|13694.1|13692.1|13694.6|13692.3|13692.1|13689.6|110
1698347400000|2023-10-26 19:10:00|13694.2|13692.2|13697.9|13694.4|13698|13695.2|13694.1|13692.1|141
1698347700000|2023-10-26 19:15:00|13698|13694.5|13696.5|13693|13698.6|13695.1|13696|13692.6|122
1698348000000|2023-10-26 19:20:00|13696.6|13693.1|13696.9|13693.4|13697.9|13694.4|13695.8|13692.3|139
1698348300000|2023-10-26 19:25:00|13697|13693.5|13698.7|13695.2|13699.6|13696.1|13696.9|13693.4|216
1698348600000|2023-10-26 19:30:00|13698.6|13695.1|13700.9|13697.4|13700.9|13697.4|13698|13694.5|187
1698348900000|2023-10-26 19:35:00|13701|13697.5|13702.8|13699.3|13703.9|13700.4|13701|13697.5|144
1698349200000|2023-10-26 19:40:00|13702.9|13699.4|13702.7|13699.2|13704.2|13700.7|13702|13698.5|128
1698349500000|2023-10-26 19:45:00|13702.8|13699.3|13700.7|13697.2|13703.3|13700.1|13700.5|13697|148
1698349800000|2023-10-26 19:50:00|13700.6|13697.1|13699.1|13695.6|13700.8|13697.3|13698.9|13695.4|67
1698350100000|2023-10-26 19:55:00|13699|13695.5|13700.4|13696.9|13700.4|13696.9|13699|13695.5|135
1698350400000|2023-10-26 20:00:00|13700.5|13697|13699.9|13696.4|13702.1|13698.6|13699.9|13696.4|169
1698350700000|2023-10-26 20:05:00|13700|13696.5|13698.2|13694.7|13700|13696.5|13698.2|13694.7|79
1698351000000|2023-10-26 20:10:00|13698.1|13694.6|13698|13694.5|13698.2|13694.7|13697.8|13694.3|88
1698351300000|2023-10-26 20:15:00|13697.9|13694.4|13697.7|13694.2|13698.8|13695.3|13697.7|13694.2|97
1698351600000|2023-10-26 20:20:00|13697.8|13694.3|13695.6|13692.1|13697.9|13694.4|13695.5|13692|107
1698351900000|2023-10-26 20:25:00|13695.5|13692|13696.8|13693.3|13697.6|13694.1|13695.2|13691.7|136
1698352200000|2023-10-26 20:30:00|13696.7|13693.2|13698.1|13694.6|13698.2|13694.7|13696.1|13692.6|66
1698352500000|2023-10-26 20:35:00|13698.2|13694.7|13697.7|13694.2|13698.4|13694.9|13697.6|13694.1|61
1698352800000|2023-10-26 20:40:00|13697.8|13694.3|13696.4|13692.9|13697.8|13694.3|13696.4|13692.9|41
1698353100000|2023-10-26 20:45:00|13696.5|13693|13695.7|13692.2|13697.6|13694.1|13695.5|13692|42
1698353400000|2023-10-26 20:50:00|13695.6|13692.1|13695.5|13692|13695.9|13692.4|13695.4|13691.9|46
1698353700000|2023-10-26 20:55:00|13695.4|13691.9|13698.1|13692.5|13698.3|13693|13695|13690.9|124
1698354000000|2023-10-26 21:00:00|13708.7|13692.7|13711.7|13695.7|13715.4|13699.4|13708.7|13692.7|35
1698354300000|2023-10-26 21:05:00|13711.8|13695.8|13704.7|13688.7|13711.8|13695.8|13702.1|13686.1|72
1698354600000|2023-10-26 21:10:00|13704.9|13688.9|13705.5|13689.5|13705.5|13689.5|13704.8|13688.8|5
1698354900000|2023-10-26 21:15:00|13705.3|13689.3|13704.3|13688.3|13705.3|13689.3|13704.2|13688.2|38
1698355200000|2023-10-26 21:20:00|13704.4|13688.4|13704.4|13688.4|13704.4|13688.4|13704.1|13688.1|8
1698355500000|2023-10-26 21:25:00|13704.5|13689|13704.4|13688.4|13704.7|13689|13704.1|13688.1|20
1698355800000|2023-10-26 21:30:00|13704.3|13688.3|13703.7|13688.6|13704.3|13688.6|13703.5|13687.8|87
1698356100000|2023-10-26 21:35:00|13703.8|13688.5|13702.7|13689.6|13704.3|13690|13702.7|13688|164
1698356400000|2023-10-26 21:40:00|13703.3|13690|13702.6|13690|13703.7|13690.4|13702.4|13688.4|169
1698356700000|2023-10-26 21:45:00|13702.3|13690.8|13702.8|13689.8|13703.8|13690.8|13701|13688.2|512
1698357000000|2023-10-26 21:50:00|13702.9|13689.9|13701.7|13690.1|13703.1|13690.6|13701.3|13689.1|153
1698357300000|2023-10-26 21:55:00|13701.6|13690.2|13702.4|13690.8|13703.7|13691.4|13701|13689.5|282
1698357600000|2023-10-26 22:00:00|13702|13690.9|13693.8|13690|13702|13691.7|13693.7|13690|147
1698357900000|2023-10-26 22:05:00|13693.9|13689.8|13693.6|13690.1|13694.1|13690.3|13693.6|13689.8|77
1698358200000|2023-10-26 22:10:00|13693.7|13690.2|13693.8|13690.3|13693.8|13690.3|13693.6|13690|39
1698358500000|2023-10-26 22:15:00|13693.7|13690.2|13693.7|13690.2|13694.1|13690.4|13693.6|13689.8|29
1698358800000|2023-10-26 22:20:00|13693.8|13690.3|13693.8|13690.3|13694.1|13690.4|13693.7|13689.8|24
1698359100000|2023-10-26 22:25:00|13693.7|13690.2|13693.7|13690.2|13693.8|13690.3|13693.7|13690.2|21
1698359400000|2023-10-26 22:30:00|13693.8|13690.3|13694.1|13690.6|13694.2|13690.7|13693.6|13690|25
1698359700000|2023-10-26 22:35:00|13694.2|13690.7|13694.4|13690.9|13694.5|13691|13694|13690.5|40
1698360000000|2023-10-26 22:40:00|13694.5|13691|13693.7|13690.2|13694.7|13691.2|13693.7|13690.2|22
1698360300000|2023-10-26 22:45:00|13693.8|13690.3|13693.7|13690.2|13693.8|13690.3|13693.7|13690.2|2
1698360600000|2023-10-26 22:50:00|13693.6|13690.1|13691|13687.5|13693.7|13690.2|13691|13687.5|38
1698360900000|2023-10-26 22:55:00|13691.1|13687.6|13691.1|13687.6|13691.3|13687.8|13690.9|13687.4|25
1698361200000|2023-10-26 23:00:00|13691|13687.5|13692|13688.5|13692|13688.5|13691|13687.5|140
1698361500000|2023-10-26 23:05:00|13691.9|13688.4|13692.8|13689.3|13693|13689.5|13691.4|13687.9|148
1698361800000|2023-10-26 23:10:00|13692.9|13689.4|13691.8|13688.3|13693|13689.5|13691.6|13688.1|132
1698362100000|2023-10-26 23:15:00|13691.7|13688.2|13690.7|13687.2|13691.9|13688.4|13690.7|13687.2|203
1698362400000|2023-10-26 23:20:00|13690.8|13687.3|13690.6|13687.1|13690.9|13687.4|13690.5|13687|57
1698362700000|2023-10-26 23:25:00|13690.5|13687|13690.7|13687.2|13690.8|13687.3|13690.4|13686.9|177
1698363000000|2023-10-26 23:30:00|13690.6|13687.1|13689.5|13686|13690.7|13687.2|13688.6|13685.1|163
1698363300000|2023-10-26 23:35:00|13689.6|13686.1|13690|13686.5|13690.1|13686.6|13688.5|13685|70
1698363600000|2023-10-26 23:40:00|13690.1|13686.6|13690|13686.5|13690.2|13686.7|13689.9|13686.4|73
1698363900000|2023-10-26 23:45:00|13689.9|13686.4|13690|13686.5|13690.1|13686.6|13689.6|13686.1|48
1698364200000|2023-10-26 23:50:00|13689.9|13686.4|13691|13687.5|13691.1|13687.6|13687.9|13684.4|52
1698364500000|2023-10-26 23:55:00|13690.9|13687.4|13688.9|13686.9|13691|13688.3|13688.8|13686|53
1698364800000|2023-10-27 00:00:00|13689.7|13686.2|13689.6|13687.6|13690.1|13688.1|13687.6|13685.6|148
1698365100000|2023-10-27 00:05:00|13690|13688|13694.5|13692.5|13695.7|13693.1|13690|13688|158
1698365400000|2023-10-27 00:10:00|13694.4|13692.4|13695.8|13692.3|13695.8|13693.1|13693.5|13690.8|94
1698365700000|2023-10-27 00:15:00|13695.7|13692.2|13694|13690.5|13695.8|13692.3|13693.5|13690.4|101
1698366000000|2023-10-27 00:20:00|13693.3|13691.3|13694.7|13692.7|13696.1|13693.1|13693.1|13690.6|139
1698366300000|2023-10-27 00:25:00|13694.9|13692.9|13694.6|13692.6|13695.3|13692.9|13694.1|13691.7|63
1698366600000|2023-10-27 00:30:00|13694.5|13692.5|13693.5|13691.5|13694.5|13692.5|13693|13691|99
1698366900000|2023-10-27 00:35:00|13693.6|13691.6|13695.8|13693.8|13696.7|13694.3|13693.6|13690.7|128
1698367200000|2023-10-27 00:40:00|13695.7|13693.7|13694.1|13692.1|13697.1|13694.5|13693.9|13691.1|144
1698367500000|2023-10-27 00:45:00|13694.2|13692.2|13691.9|13689.9|13694.2|13692.2|13691.9|13689.9|85
1698367800000|2023-10-27 00:50:00|13692|13690|13699.6|13697.6|13699.6|13697.6|13690.9|13688.9|238
1698368100000|2023-10-27 00:55:00|13699.5|13697.5|13698.1|13696.1|13699.5|13697.5|13697.6|13695.5|82
1698368400000|2023-10-27 01:00:00|13698.2|13696.2|13700.1|13698.1|13701.1|13699.1|13698.1|13695.7|164
1698368700000|2023-10-27 01:05:00|13700|13698|13703.1|13701.1|13703.9|13701.6|13698.7|13696.7|196
1698369000000|2023-10-27 01:10:00|13703|13701|13706.8|13703.3|13707|13704.3|13703|13701|162
1698369300000|2023-10-27 01:15:00|13706.7|13703.2|13703|13701|13707.8|13704.3|13702|13698.9|209
1698369600000|2023-10-27 01:20:00|13703.1|13701.1|13702.2|13700.2|13703.2|13701.2|13701.8|13699.2|141
1698369900000|2023-10-27 01:25:00|13702.1|13700.1|13703.4|13701.4|13703.9|13701.9|13701|13699|160
1698370200000|2023-10-27 01:30:00|13703.3|13701.3|13702.8|13700.8|13704.6|13702.6|13702.2|13699.9|166
1698370500000|2023-10-27 01:35:00|13702.9|13700.9|13702.2|13700.2|13704.5|13702.5|13701.3|13699.3|144
1698370800000|2023-10-27 01:40:00|13702.1|13700.1|13698.9|13696.9|13702.6|13700.2|13697.9|13695.4|164
1698371100000|2023-10-27 01:45:00|13699|13697|13695.1|13693.1|13699.6|13697.6|13695|13692.3|141
1698371400000|2023-10-27 01:50:00|13695.8|13692.3|13693.1|13689.6|13695.9|13692.4|13691.8|13688.3|251
1698371700000|2023-10-27 01:55:00|13692.8|13689.3|13695.2|13691.7|13695.4|13693.4|13692.5|13689.2|88
1698372000000|2023-10-27 02:00:00|13695|13691.5|13692.3|13690.3|13695|13692.5|13692.3|13690.3|96
1698372300000|2023-10-27 02:05:00|13692|13690|13691.6|13688.1|13692.8|13690|13690.3|13687.5|187
1698372600000|2023-10-27 02:10:00|13691.7|13688.2|13691.7|13688.2|13692.5|13689|13690.8|13687.7|182
1698372900000|2023-10-27 02:15:00|13690.9|13688.9|13689.8|13687.8|13692.2|13689.4|13689.8|13687.8|114
1698373200000|2023-10-27 02:20:00|13690|13688|13688.1|13686.1|13690.4|13688|13688|13686|71
1698373500000|2023-10-27 02:25:00|13688|13686|13689.1|13687.1|13689.7|13687.7|13687.9|13685.9|103
1698373800000|2023-10-27 02:30:00|13689.2|13687.2|13686.1|13684.1|13689.9|13687.2|13684.1|13682.1|111
1698374100000|2023-10-27 02:35:00|13686.2|13684.2|13685.9|13683.9|13687.5|13685.5|13685.8|13683.8|85
1698374400000|2023-10-27 02:40:00|13686.1|13684.1|13687.9|13685.9|13688|13686|13685.3|13683.3|84
1698374700000|2023-10-27 02:45:00|13687.8|13685.8|13688.3|13686.3|13689.5|13687|13687.2|13684|117
1698375000000|2023-10-27 02:50:00|13688.2|13686.2|13689.7|13687.7|13689.9|13687.9|13687.4|13685.4|113
1698375300000|2023-10-27 02:55:00|13689.6|13687.6|13689.2|13687.2|13690.8|13688|13688.6|13686.6|103
1698375600000|2023-10-27 03:00:00|13689.1|13687.1|13690.3|13688.3|13691|13689|13688.5|13686.5|97
1698375900000|2023-10-27 03:05:00|13690.2|13688.2|13691.8|13689.8|13692|13690|13690.1|13688.1|60
1698376200000|2023-10-27 03:10:00|13691.9|13689.9|13693|13691|13693.2|13691.2|13691.6|13689.6|92
1698376500000|2023-10-27 03:15:00|13693.1|13691.1|13693.6|13691.6|13693.7|13691.7|13692.9|13690.9|60
1698376800000|2023-10-27 03:20:00|13693.7|13691.7|13692.6|13690.6|13693.8|13691.8|13691.9|13689.9|91
1698377100000|2023-10-27 03:25:00|13692.7|13690.7|13690|13688|13692.7|13690.7|13690|13688|86
1698377400000|2023-10-27 03:30:00|13689.9|13687.9|13691.7|13689.7|13691.9|13689.9|13689.9|13687.9|93
1698377700000|2023-10-27 03:35:00|13691.8|13689.8|13691.1|13689.1|13692.6|13690.6|13691|13689|90
1698378000000|2023-10-27 03:40:00|13691|13689|13693.9|13691.9|13694.1|13692.1|13691|13689|73
1698378300000|2023-10-27 03:45:00|13694|13692|13693.1|13691.1|13694.4|13692.4|13692.8|13690.2|91
1698378600000|2023-10-27 03:50:00|13693.2|13691.2|13695|13691.5|13695.3|13692.6|13693.2|13691.2|84
1698378900000|2023-10-27 03:55:00|13695.1|13691.6|13694.9|13692.9|13696.4|13693|13694.3|13691.4|112
1698379200000|2023-10-27 04:00:00|13695|13693|13696.4|13694.4|13696.9|13694.4|13694.9|13692.7|58
1698379500000|2023-10-27 04:05:00|13696.5|13694.5|13697.8|13695.8|13698.7|13696.2|13696.5|13694.5|81
1698379800000|2023-10-27 04:10:00|13697.4|13695.4|13696.2|13694.2|13697.4|13695.4|13696.2|13694.2|47
1698380100000|2023-10-27 04:15:00|13696.3|13694.3|13695.1|13693.1|13696.3|13694.3|13694.8|13692.8|70
1698380400000|2023-10-27 04:20:00|13695|13693|13694.9|13692.9|13695.1|13693.1|13694.6|13692.6|34
1698380700000|2023-10-27 04:25:00|13694.8|13692.8|13695.7|13693.7|13696.4|13693.7|13694.8|13692|63
1698381000000|2023-10-27 04:30:00|13696.9|13694.9|13697.9|13694.4|13698.2|13695.4|13696.1|13693.2|150
1698381300000|2023-10-27 04:35:00|13698|13694.5|13695.9|13693.9|13698.1|13695.4|13695.8|13693.6|71
1698381600000|2023-10-27 04:40:00|13695.8|13693.8|13695.9|13693.9|13696|13694|13695.5|13693.5|63
1698381900000|2023-10-27 04:45:00|13695.8|13693.8|13695|13693|13696.6|13694.6|13695|13693|95
1698382200000|2023-10-27 04:50:00|13694.9|13692.9|13694.5|13692.5|13694.9|13692.9|13694.4|13692.4|48
1698382500000|2023-10-27 04:55:00|13694.4|13692.4|13693.2|13691.2|13694.6|13692.6|13693.1|13691.1|70
1698382800000|2023-10-27 05:00:00|13693.1|13691.1|13692.6|13690.6|13694.4|13692.3|13692.4|13690.4|138
1698383100000|2023-10-27 05:05:00|13692.7|13690.7|13694.5|13692.5|13694.7|13692.7|13692.7|13690.7|81
1698383400000|2023-10-27 05:10:00|13694.4|13692.4|13695.7|13693.7|13696.6|13694.6|13694.2|13692.2|81
1698383700000|2023-10-27 05:15:00|13695.8|13693.8|13693|13691|13695.8|13693.8|13692.7|13690.7|99
1698384000000|2023-10-27 05:20:00|13693.1|13691.1|13692.3|13690.3|13693.6|13691.6|13692.1|13690.1|60
1698384300000|2023-10-27 05:25:00|13692.2|13690.2|13693.4|13691.4|13693.7|13691.7|13692.2|13690.2|74
1698384600000|2023-10-27 05:30:00|13693.3|13691.3|13695.1|13693.1|13695.1|13693.1|13691.4|13689.4|113
1698384900000|2023-10-27 05:35:00|13695|13693|13697.9|13695.9|13697.9|13695.9|13695|13693|113
1698385200000|2023-10-27 05:40:00|13697.5|13695.5|13697|13695|13699.7|13696.8|13696.9|13694.9|106
1698385500000|2023-10-27 05:45:00|13696.9|13694.9|13693.8|13691.8|13696.9|13694.9|13693.8|13691.8|111
1698385800000|2023-10-27 05:50:00|13693.9|13691.9|13692.6|13690.6|13694.2|13692.2|13692.3|13690.3|74
1698386100000|2023-10-27 05:55:00|13692.7|13690.7|13693.5|13691.5|13695|13692.3|13692.7|13690.7|111
1698386400000|2023-10-27 06:00:00|13693|13691|13693.7|13691.7|13695|13693|13692.1|13690.1|203
1698386700000|2023-10-27 06:05:00|13693.6|13691.6|13692.7|13690.7|13695.4|13692.8|13691.9|13689.7|198
1698387000000|2023-10-27 06:10:00|13692.6|13690.6|13696.6|13694.6|13696.7|13694.7|13692.4|13690.4|127
1698387300000|2023-10-27 06:15:00|13696.4|13694.4|13697.1|13695.1|13697.6|13695.6|13695.9|13693.9|102
1698387600000|2023-10-27 06:20:00|13697.2|13695.2|13696.4|13694.4|13698.3|13696.3|13696.4|13694.4|106
1698387900000|2023-10-27 06:25:00|13696.5|13694.5|13698.6|13696.6|13700|13697.7|13696.4|13694.4|158
1698388200000|2023-10-27 06:30:00|13698.7|13696.7|13698.6|13696.6|13699.4|13697.1|13698.3|13695.8|155
1698388500000|2023-10-27 06:35:00|13698.7|13696.7|13698|13696|13698.7|13696.7|13696.6|13694.6|77
1698388800000|2023-10-27 06:40:00|13697.9|13695.9|13699.3|13695.8|13699.6|13696.7|13697.3|13693.8|184
1698389100000|2023-10-27 06:45:00|13699.4|13695.9|13703|13699.5|13703.3|13700.1|13699.4|13695.9|189
1698389400000|2023-10-27 06:50:00|13703.1|13699.6|13701.3|13699.3|13703.4|13700.7|13700.8|13698.8|100
1698389700000|2023-10-27 06:55:00|13701.4|13699.4|13701.9|13699.9|13703.3|13700.2|13700.6|13698.6|181
1698390000000|2023-10-27 07:00:00|13702|13700|13702.8|13700.8|13707.3|13705.3|13701.7|13699.7|222
1698390300000|2023-10-27 07:05:00|13702.9|13700.9|13701.6|13699.6|13703.6|13701.6|13701.2|13699.2|157
1698390600000|2023-10-27 07:10:00|13701.5|13699.5|13706.1|13704.1|13706.5|13704.5|13701.3|13699.3|105
1698390900000|2023-10-27 07:15:00|13706.2|13704.2|13703.9|13701.9|13707.2|13705.2|13703.8|13701.8|143
1698391200000|2023-10-27 07:20:00|13704|13702|13699.7|13697.7|13704.6|13702.6|13699.3|13697.3|172
1698391500000|2023-10-27 07:25:00|13699.8|13697.8|13698.8|13696.8|13701.6|13698.5|13698.1|13695.9|185
1698391800000|2023-10-27 07:30:00|13698.9|13696.9|13701.4|13699.4|13701.4|13699.4|13698.1|13696.1|144
1698392100000|2023-10-27 07:35:00|13701.3|13699.3|13698.3|13696.3|13701.5|13699.5|13697.5|13695.5|123
1698392400000|2023-10-27 07:40:00|13698.4|13696.4|13699.3|13697.3|13700.9|13698.4|13698.3|13696.1|204
1698392700000|2023-10-27 07:45:00|13699.6|13697.6|13699.3|13697.3|13700.7|13698.7|13699.1|13697.1|137
1698393000000|2023-10-27 07:50:00|13699.2|13697.2|13698|13696|13699.4|13697.4|13698|13696|75
1698393300000|2023-10-27 07:55:00|13698.1|13696.1|13695.7|13693.7|13698.6|13696.6|13695.4|13693.4|116
1698393600000|2023-10-27 08:00:00|13695.8|13693.8|13697.6|13695.6|13698.6|13695.7|13695.8|13693.8|164
1698393900000|2023-10-27 08:05:00|13697.7|13695.7|13699.4|13697.4|13700.6|13697.5|13697.5|13694.7|183
1698394200000|2023-10-27 08:10:00|13699.3|13697.3|13701.6|13698.1|13702.6|13699.2|13699.2|13696.6|177
1698394500000|2023-10-27 08:15:00|13700.5|13698.5|13698.3|13696.3|13701|13698.6|13697.4|13694.9|178
1698394800000|2023-10-27 08:20:00|13698.4|13696.4|13699.9|13697.9|13700.8|13698.3|13698.1|13695.1|207
1698395100000|2023-10-27 08:25:00|13700|13698|13700.3|13698.3|13701.3|13698.9|13698.7|13696.4|176
1698395400000|2023-10-27 08:30:00|13700.1|13698.1|13698.2|13696.2|13700.6|13698.6|13698|13695|215
1698395700000|2023-10-27 08:35:00|13698.3|13696.3|13698.7|13695.2|13699.9|13697.8|13697.8|13695.1|145
1698396000000|2023-10-27 08:40:00|13698.6|13695.1|13696.7|13694.7|13698.7|13696.2|13695.9|13693.9|143
1698396300000|2023-10-27 08:45:00|13696.8|13694.8|13698.3|13696.3|13699.2|13697|13696.8|13694.8|103
1698396600000|2023-10-27 08:50:00|13698.2|13696.2|13697.7|13695.7|13700.1|13697.4|13697.5|13694.9|164
1698396900000|2023-10-27 08:55:00|13697.6|13695.6|13696.4|13694.4|13698.1|13696.1|13695.4|13692.7|117
1698397200000|2023-10-27 09:00:00|13696.5|13694.5|13694.9|13692.9|13697.4|13695|13694.8|13692.8|142
1698397500000|2023-10-27 09:05:00|13694.8|13692.8|13694|13692|13695|13693|13693.8|13691.8|116
1698397800000|2023-10-27 09:10:00|13693.9|13691.9|13696.4|13692.9|13696.5|13693|13692.7|13690.7|155
1698398100000|2023-10-27 09:15:00|13696.3|13692.8|13697.1|13693.6|13698.4|13695.6|13695.1|13692.4|134
1698398400000|2023-10-27 09:20:00|13697.2|13693.7|13695.9|13693.9|13698.2|13694.9|13695.8|13693.2|185
1698398700000|2023-10-27 09:25:00|13696|13694|13694.2|13692.2|13696.1|13694.1|13693.3|13691.3|144
1698399000000|2023-10-27 09:30:00|13694.3|13692.3|13694.8|13691.3|13695.1|13692.3|13694.3|13691.2|19
1698399300000|2023-10-27 09:35:00|13694|13692|13693.1|13691.1|13694.9|13692.9|13693.1|13691.1|184
1698399600000|2023-10-27 09:40:00|13693.2|13691.2|13694.1|13692.1|13694.1|13692.1|13692.5|13690.5|143
1698399900000|2023-10-27 09:45:00|13694.3|13692.3|13695.2|13693.2|13695.6|13693.6|13694.1|13692.1|112
1698400200000|2023-10-27 09:50:00|13695.3|13693.3|13695.2|13693.2|13696.7|13694.7|13695.1|13693.1|133
1698400500000|2023-10-27 09:55:00|13695.3|13693.3|13696.2|13694.2|13696.5|13694.5|13695.3|13693.3|81
1698400800000|2023-10-27 10:00:00|13696.1|13694.1|13694.6|13692.6|13696.3|13694.3|13694.6|13692.6|109
1698401100000|2023-10-27 10:05:00|13694.5|13692.5|13695.7|13693.7|13697.1|13694.9|13694.5|13692.5|102
1698401400000|2023-10-27 10:10:00|13695.8|13693.8|13695.3|13693.3|13696.5|13694.5|13695.1|13693.1|115
1698401700000|2023-10-27 10:15:00|13695.4|13693.4|13696.6|13694.6|13697|13694.7|13694.8|13692.4|90
1698402000000|2023-10-27 10:20:00|13696.7|13694.7|13699|13697|13699.7|13697.7|13696.5|13694.5|120
1698402300000|2023-10-27 10:25:00|13699.1|13697.1|13698.9|13696.9|13700.2|13698.2|13698.3|13696.3|96
1698402600000|2023-10-27 10:30:00|13699|13697|13699.1|13697.1|13699.6|13697.6|13698|13695.8|94
1698402900000|2023-10-27 10:35:00|13699|13697|13700.3|13698.3|13700.9|13698.6|13699|13696.6|84
1698403200000|2023-10-27 10:40:00|13700.2|13698.2|13697.1|13695.1|13700.2|13698.2|13696.6|13693.8|144
1698403500000|2023-10-27 10:45:00|13697|13695|13699.2|13697.2|13699.9|13697.2|13697|13695|113
1698403800000|2023-10-27 10:50:00|13699.3|13697.3|13701.5|13699.5|13701.9|13699.9|13699|13697|131
1698404100000|2023-10-27 10:55:00|13701.6|13699.6|13704.8|13702.8|13704.8|13702.8|13701.6|13699.6|137
1698404400000|2023-10-27 11:00:00|13704.9|13702.9|13708.5|13706.5|13709.1|13707.1|13704.6|13702.6|169
1698404700000|2023-10-27 11:05:00|13708.6|13706.6|13709.2|13707.2|13709.7|13707.7|13707.8|13705.8|124
1698405000000|2023-10-27 11:10:00|13709.3|13707.3|13711.3|13709.3|13713.1|13711.1|13709.1|13707.1|202
1698405300000|2023-10-27 11:15:00|13711.2|13709.2|13711.4|13709.4|13712|13710|13710.1|13708.1|154
1698405600000|2023-10-27 11:20:00|13711.6|13709.6|13710.1|13708.1|13712.1|13710.1|13709.2|13707.1|211
1698405900000|2023-10-27 11:25:00|13710.2|13708.2|13714.6|13712.6|13714.6|13712.6|13709.7|13707.7|134
1698406200000|2023-10-27 11:30:00|13715.4|13711.9|13717.1|13713.6|13718|13714.7|13714.5|13711.8|173
1698406500000|2023-10-27 11:35:00|13717|13713.5|13719.1|13715.6|13719.7|13716.5|13716.3|13713.5|192
1698406800000|2023-10-27 11:40:00|13719|13715.5|13716.1|13712.6|13720|13717.3|13715.9|13712.4|179
1698407100000|2023-10-27 11:45:00|13716.4|13712.9|13715.8|13712.3|13716.8|13713.3|13714.5|13711|172
1698407400000|2023-10-27 11:50:00|13715.7|13712.2|13716.3|13714.3|13717.3|13715.3|13715.4|13712|143
1698407700000|2023-10-27 11:55:00|13716.2|13714.2|13719.6|13716.1|13719.9|13717.1|13716.1|13714.1|188
1698408000000|2023-10-27 12:00:00|13719.3|13715.8|13717.1|13715.1|13720.2|13717.4|13716.1|13714.1|211
1698408300000|2023-10-27 12:05:00|13717|13715|13714.2|13712.2|13717|13715|13712.9|13710.9|190
1698408600000|2023-10-27 12:10:00|13714.1|13712.1|13716.5|13714.5|13717.2|13714.5|13714.1|13712.1|203
1698408900000|2023-10-27 12:15:00|13716.4|13714.4|13713.9|13711.9|13717|13715|13713.6|13711.6|194
1698409200000|2023-10-27 12:20:00|13714|13712|13713.4|13709.9|13714.7|13712.7|13711.7|13708.7|258
1698409500000|2023-10-27 12:25:00|13713.5|13710|13717.7|13712.5|13717.7|13713.2|13712.7|13709.2|200
1698409800000|2023-10-27 12:30:00|13718.2|13711.7|13709.9|13707.9|13720.2|13716.1|13709.4|13705.9|346
1698410100000|2023-10-27 12:35:00|13710|13708|13711.1|13709.1|13713|13710.4|13709.8|13707.8|274
1698410400000|2023-10-27 12:40:00|13711.2|13709.2|13711.8|13709.8|13715.7|13713.7|13711.2|13709.2|252
1698410700000|2023-10-27 12:45:00|13711.7|13709.7|13709.9|13707.9|13712.4|13710.4|13709.1|13706.7|247
1698411000000|2023-10-27 12:50:00|13710|13708|13705.1|13701.6|13712.9|13710.3|13701.3|13698.9|354
1698411300000|2023-10-27 12:55:00|13705|13701.5|13709.6|13707.6|13712.8|13710.4|13704.3|13701.5|315
1698411600000|2023-10-27 13:00:00|13709.7|13707.7|13701.7|13698.2|13709.7|13707.7|13698.2|13695.5|316
1698411900000|2023-10-27 13:05:00|13701.6|13698.1|13698.4|13694.9|13701.7|13698.9|13696.6|13693.7|274
1698412200000|2023-10-27 13:10:00|13698.3|13694.8|13704.7|13702.7|13705.7|13703.2|13697.5|13694.7|295
1698412500000|2023-10-27 13:15:00|13704.8|13702.8|13701.2|13699.2|13705|13703|13700|13698|208
1698412800000|2023-10-27 13:20:00|13701.1|13699.1|13695.1|13693.1|13701.6|13699.5|13694.3|13692.3|214
1698413100000|2023-10-27 13:25:00|13695.2|13693.2|13693.5|13691.5|13696.3|13694.3|13691|13689|274
1698413400000|2023-10-27 13:30:00|13693.4|13691.4|13691.2|13689.2|13694.6|13691.4|13690.3|13687|385
1698413700000|2023-10-27 13:35:00|13691.1|13689.1|13689.8|13687.8|13692.6|13690.1|13687.9|13685.9|312
1698414000000|2023-10-27 13:40:00|13689.6|13687.6|13693.7|13691.7|13695.1|13693.1|13689.3|13687.3|304
1698414300000|2023-10-27 13:45:00|13694|13692|13698|13696|13699.2|13697.2|13693.8|13691.8|243
1698414600000|2023-10-27 13:50:00|13698.1|13696.1|13696.2|13692.7|13700.1|13698.1|13693.9|13691.6|326
1698414900000|2023-10-27 13:55:00|13696.1|13692.6|13700.6|13691.6|13700.6|13693.9|13694.6|13691.1|291
1698415200000|2023-10-27 14:00:00|13700.5|13691.7|13695.8|13692.3|13704.3|13700.8|13693.9|13689.9|470
1698415500000|2023-10-27 14:05:00|13695.9|13692.4|13690.4|13688.4|13696.8|13693.3|13690.4|13687.7|405
1698415800000|2023-10-27 14:10:00|13690.5|13688.5|13691.8|13689.8|13692.7|13690.7|13689.6|13687.6|345
1698416100000|2023-10-27 14:15:00|13691.9|13689.9|13697.1|13695.1|13697.4|13695.4|13691.1|13689.1|337
1698416400000|2023-10-27 14:20:00|13697.2|13695.2|13696.6|13693.1|13697.3|13695.3|13693.2|13690.8|337
1698416700000|2023-10-27 14:25:00|13696.5|13693|13695.5|13693.5|13697.1|13694.3|13694.3|13690.8|330
1698417000000|2023-10-27 14:30:00|13695.6|13693.6|13701|13699|13702.7|13699.4|13695.6|13693.6|278
1698417300000|2023-10-27 14:35:00|13700.9|13698.9|13701|13699|13702.4|13699.7|13696.6|13693.4|313
1698417600000|2023-10-27 14:40:00|13701.7|13698.2|13705.7|13703.7|13706.7|13703.7|13701.7|13698.2|330
1698417900000|2023-10-27 14:45:00|13705.6|13703.6|13699.1|13697.1|13705.7|13703.7|13698.1|13696.1|297
1698418200000|2023-10-27 14:50:00|13699.2|13697.2|13698|13696|13699.8|13697.8|13697.6|13695.6|265
1698418500000|2023-10-27 14:55:00|13697.9|13695.9|13687|13683.5|13697.9|13695.9|13684.9|13682|344
1698418800000|2023-10-27 15:00:00|13686.8|13684.8|13688.6|13685.1|13688.6|13686.2|13682.3|13679.6|372
1698419100000|2023-10-27 15:05:00|13688.5|13685|13689.7|13686.2|13690.3|13687.2|13685.9|13683.3|318
1698419400000|2023-10-27 15:10:00|13689.8|13686.3|13688.2|13684.7|13690.2|13687.4|13685.7|13682.2|315
1698419700000|2023-10-27 15:15:00|13688.3|13684.8|13691.8|13688.3|13692.7|13689.6|13688.1|13684.6|308
1698420000000|2023-10-27 15:20:00|13691.9|13688.4|13686.7|13683.2|13692.6|13689.1|13685.1|13681.6|258
1698420300000|2023-10-27 15:25:00|13686.8|13683.3|13687|13683.5|13688.8|13685.4|13685.2|13682.2|213
1698420600000|2023-10-27 15:30:00|13686.9|13683.4|13688.1|13684.6|13688.9|13685.8|13686.4|13682.9|264
1698420900000|2023-10-27 15:35:00|13688|13684.5|13684.8|13682.8|13688.1|13684.6|13684.6|13681.8|218
1698421200000|2023-10-27 15:40:00|13684.7|13682.7|13684.2|13680.7|13684.9|13682.8|13682.8|13679.3|199
1698421500000|2023-10-27 15:45:00|13684.3|13680.8|13687.1|13685.1|13688.2|13685.3|13684.3|13680.8|248
1698421800000|2023-10-27 15:50:00|13687.2|13685.2|13689|13685.5|13689.1|13686.3|13686.7|13683.6|178
1698422100000|2023-10-27 15:55:00|13689.1|13685.6|13688.4|13686.4|13689.9|13687.1|13687.7|13684.2|222
1698422400000|2023-10-27 16:00:00|13688.3|13686.3|13687|13685|13688.9|13686.3|13686.7|13683.2|226
1698422700000|2023-10-27 16:05:00|13686.9|13684.9|13689.7|13686.2|13689.7|13686.8|13685.1|13682.2|236
1698423000000|2023-10-27 16:10:00|13689.8|13686.3|13691.6|13688.1|13692|13688.5|13689.7|13686.2|196
1698423300000|2023-10-27 16:15:00|13691.5|13688|13688.1|13684.6|13691.7|13688.9|13688.1|13684.6|209
1698423600000|2023-10-27 16:20:00|13688.2|13684.7|13690.4|13688.4|13691.2|13688.4|13688.1|13684.6|214
1698423900000|2023-10-27 16:25:00|13690.3|13688.3|13691.8|13688.3|13694.3|13691.1|13690.3|13687.2|254
1698424200000|2023-10-27 16:30:00|13691.9|13688.4|13693.4|13689.9|13693.9|13691|13691.2|13687.7|224
1698424500000|2023-10-27 16:35:00|13693.5|13690|13694.3|13690.8|13695.3|13691.8|13693.3|13689.8|221
1698424800000|2023-10-27 16:40:00|13693.7|13690.2|13695.7|13692.2|13695.8|13692.5|13692.8|13690|186
1698425100000|2023-10-27 16:45:00|13695.8|13692.3|13695.8|13692.3|13696.1|13692.9|13694.9|13691.5|226
1698425400000|2023-10-27 16:50:00|13695.9|13692.4|13696.8|13693.3|13697.4|13693.9|13695.4|13692.2|230
1698425700000|2023-10-27 16:55:00|13696.5|13693|13696.9|13693.4|13697.6|13694.6|13696.4|13692.9|176
1698426000000|2023-10-27 17:00:00|13697.1|13693.6|13700.8|13697.3|13700.9|13697.4|13697|13693.5|253
1698426300000|2023-10-27 17:05:00|13700.9|13697.4|13702.6|13699.1|13702.7|13699.2|13700.5|13697|321
1698426600000|2023-10-27 17:10:00|13702.7|13699.2|13704.4|13700.9|13705.3|13701.8|13702.1|13698.6|158
1698426900000|2023-10-27 17:15:00|13704.5|13701|13703.6|13700.1|13704.7|13701.2|13702.9|13699.6|190
1698427200000|2023-10-27 17:20:00|13703.7|13700.2|13702.9|13699.4|13703.8|13701.1|13701.9|13698.7|210
1698427500000|2023-10-27 17:25:00|13703|13699.5|13701.2|13697.7|13703|13699.5|13700.3|13697.1|221
1698427800000|2023-10-27 17:30:00|13701.3|13697.8|13702|13698.5|13703.1|13700.2|13701.1|13697.7|196
1698428100000|2023-10-27 17:35:00|13701.9|13698.4|13701.2|13699.2|13703.4|13700.4|13700.9|13698.2|230
1698428400000|2023-10-27 17:40:00|13701.3|13699.3|13702.5|13699|13703.9|13701.3|13701.3|13698.9|217
1698428700000|2023-10-27 17:45:00|13702.6|13699.1|13705.5|13703.5|13706.6|13703.9|13701.9|13698.4|282
1698429000000|2023-10-27 17:50:00|13706.3|13702.8|13704.3|13702.3|13706.3|13703|13704|13701.2|157
1698429300000|2023-10-27 17:55:00|13704.4|13702.4|13703.1|13699.6|13704.6|13702.6|13702.7|13699.2|197
1698429600000|2023-10-27 18:00:00|13703|13699.5|13702.8|13699.3|13703.9|13700.4|13702|13698.5|287
1698429900000|2023-10-27 18:05:00|13702.6|13699.1|13702.2|13700.2|13704.2|13701.3|13701.9|13699|206
1698430200000|2023-10-27 18:10:00|13702.3|13700.3|13702.3|13698.8|13703.5|13700.8|13701.2|13698.4|166
1698430500000|2023-10-27 18:15:00|13702.4|13698.9|13704.1|13700.6|13704.7|13701.2|13701|13698.3|279
1698430800000|2023-10-27 18:20:00|13704.2|13700.7|13705.3|13701.8|13705.6|13702.9|13704.1|13700.6|163
1698431100000|2023-10-27 18:25:00|13705.2|13701.7|13705.1|13701.6|13705.3|13702.1|13704.1|13701.1|138
1698431400000|2023-10-27 18:30:00|13705.2|13701.7|13702.4|13700.4|13705.6|13702.1|13701.7|13698.5|178
1698431700000|2023-10-27 18:35:00|13702.5|13700.5|13702.7|13699.2|13704.2|13701.3|13701|13698.2|218
1698432000000|2023-10-27 18:40:00|13702.8|13699.3|13702|13698.5|13703.1|13700.4|13701.4|13698.2|289
1698432300000|2023-10-27 18:45:00|13701.9|13698.4|13701.7|13698.2|13702|13699.2|13700.2|13697|164
1698432600000|2023-10-27 18:50:00|13701.8|13698.3|13702.3|13698.8|13703|13699.5|13701.2|13697.7|323
1698432900000|2023-10-27 18:55:00|13702.4|13698.9|13705.1|13701.6|13705.2|13702.3|13701.7|13698.2|229
1698433200000|2023-10-27 19:00:00|13705|13701.5|13705.4|13701.9|13705.5|13702|13703.9|13700.4|175
1698433500000|2023-10-27 19:05:00|13705.3|13701.8|13705.5|13702|13705.8|13702.3|13704|13700.5|198
1698433800000|2023-10-27 19:10:00|13705.4|13701.9|13706.7|13703.2|13707|13703.5|13705|13701.5|211
1698434100000|2023-10-27 19:15:00|13706.8|13703.3|13706.8|13703.3|13707.5|13704|13706|13702.5|138
1698434400000|2023-10-27 19:20:00|13706.7|13703.2|13704.1|13700.6|13707|13703.5|13703.2|13699.7|185
1698434700000|2023-10-27 19:25:00|13704.2|13700.7|13704.7|13701.2|13705.6|13702.1|13704.1|13700.6|226
1698435000000|2023-10-27 19:30:00|13704.8|13701.3|13705.4|13701.9|13705.4|13701.9|13703.3|13699.8|258
1698435300000|2023-10-27 19:35:00|13705.5|13702|13705.8|13702.3|13706.2|13702.7|13704.8|13701.3|172
1698435600000|2023-10-27 19:40:00|13705.9|13702.4|13705.8|13702.3|13706.3|13702.8|13704.8|13701.3|144
1698435900000|2023-10-27 19:45:00|13705.9|13702.4|13705.4|13701.9|13706|13702.5|13704.7|13701.2|124
1698436200000|2023-10-27 19:50:00|13705.3|13701.8|13705.2|13701.7|13706.5|13703|13704.6|13701.1|185
1698436500000|2023-10-27 19:55:00|13705.3|13701.8|13702|13698.5|13705.3|13701.8|13702|13698.5|261
1698436800000|2023-10-27 20:00:00|13702.1|13698.6|13704.6|13701.1|13705.1|13701.6|13701.9|13698.4|136
1698437100000|2023-10-27 20:05:00|13704.7|13701.2|13704.5|13701|13705.2|13701.7|13703.3|13699.8|122
1698437400000|2023-10-27 20:10:00|13704.4|13700.9|13705.4|13701.9|13705.6|13702.1|13704.4|13700.9|63
1698437700000|2023-10-27 20:15:00|13705.5|13702|13705.5|13702|13706.1|13702.6|13705.2|13701.7|105
1698438000000|2023-10-27 20:20:00|13705.4|13701.9|13706.8|13703.3|13706.9|13703.4|13705.2|13701.7|188
1698438300000|2023-10-27 20:25:00|13706.7|13703.2|13705.9|13702.4|13707|13703.5|13705.7|13702.2|94
1698438600000|2023-10-27 20:30:00|13706|13702.5|13707.7|13704.2|13708.1|13704.6|13706|13702.5|75
1698438900000|2023-10-27 20:35:00|13707.6|13704.1|13707.9|13704.4|13708.9|13705.4|13706.5|13703|141
1698439200000|2023-10-27 20:40:00|13707.8|13704.3|13707.7|13704.2|13707.9|13704.4|13707.5|13704|58
1698439500000|2023-10-27 20:45:00|13707.4|13703.9|13707.6|13704.1|13708|13704.5|13707.3|13703.8|57
1698439800000|2023-10-27 20:50:00|13707.5|13704|13703.7|13687.7|13710.7|13704.5|13699.8|13683.8|592
1698440100000|2023-10-27 20:55:00|13701.4|13685.4|13704.1|13688.1|13707.3|13691.3|13699.9|13683.9|429
1698613200000|2023-10-29 21:00:00|13717.7|13695.7|13716.9|13694.9|13723|13703.1|13716.1|13694.1|19
1698613500000|2023-10-29 21:05:00|13717|13695|13716.6|13694.6|13717.6|13695.6|13716|13694|10
1698613800000|2023-10-29 21:10:00|13717.1|13695.1|13717.1|13695.1|13717.1|13705.5|13710|13694.5|9
1698614100000|2023-10-29 21:15:00|13716.2|13694.2|13716.5|13694.5|13716.5|13694.5|13716.2|13694.2|10
1698614400000|2023-10-29 21:20:00|13716.6|13694.6|13716|13694|13716.9|13694.9|13716|13694|6
1698614700000|2023-10-29 21:25:00|13716.6|13694.6|13716.6|13694.6|13716.6|13694.6|13716.6|13694.6|1
1698615000000|2023-10-29 21:30:00|13716.3|13694.3|13710.4|13693.6|13719.1|13697.1|13708.5|13692.5|94
1698615300000|2023-10-29 21:35:00|13710.1|13688.1|13708.9|13693.2|13716.7|13694.7|13706.7|13688.1|223
1698615600000|2023-10-29 21:40:00|13708.7|13693.1|13707.9|13685.9|13717|13695|13705.6|13683.6|199
1698615900000|2023-10-29 21:45:00|13707.8|13685.8|13710.9|13689|13714.7|13692.7|13706.1|13684.1|166
1698616200000|2023-10-29 21:50:00|13712.1|13689.5|13704.4|13682.4|13713.2|13705.6|13703.3|13681.3|188
1698616500000|2023-10-29 21:55:00|13704.5|13682.5|13700.4|13678.4|13712.9|13691.2|13700.4|13678.4|220
1698616800000|2023-10-29 22:00:00|13700.3|13678.3|13705.4|13692.5|13706.5|13693.3|13697.6|13675.6|177
1698617100000|2023-10-29 22:05:00|13704.7|13693.6|13703|13696.7|13704.8|13696.7|13702.7|13693.2|90
1698617400000|2023-10-29 22:10:00|13703.3|13696.1|13704.8|13698.4|13705.5|13698.4|13701.8|13694.2|85
1698617700000|2023-10-29 22:15:00|13704.7|13699|13705.9|13701.4|13706.7|13701.9|13704.6|13698.9|96
1698618000000|2023-10-29 22:20:00|13705.6|13701.9|13705.9|13702.4|13706.9|13702.8|13705.1|13701.2|126
1698618300000|2023-10-29 22:25:00|13705.8|13702.3|13706.1|13702.5|13706.4|13702.5|13705.2|13701.7|69
1698618600000|2023-10-29 22:30:00|13706.2|13702.4|13708.6|13705.1|13709|13705.4|13705.8|13702.2|99
1698618900000|2023-10-29 22:35:00|13708.7|13705.2|13705.9|13701.7|13708.9|13705.4|13705.1|13701.5|113
1698619200000|2023-10-29 22:40:00|13705.8|13701.6|13706.1|13702.6|13706.8|13702.7|13705.1|13701.6|85
1698619500000|2023-10-29 22:45:00|13706|13702.5|13706.3|13702.6|13707.4|13703|13705.9|13702.4|79
1698619800000|2023-10-29 22:50:00|13706|13702.4|13706|13702.5|13706.5|13702.8|13706|13702.4|34
1698620100000|2023-10-29 22:55:00|13706.1|13702.6|13704.4|13700.9|13706.9|13702.8|13704|13700.5|96
1698620400000|2023-10-29 23:00:00|13704.3|13700.8|13704.4|13700.9|13705.3|13701.8|13704.3|13700.8|86
1698620700000|2023-10-29 23:05:00|13704.5|13701|13703.3|13699.8|13704.8|13701.3|13703.3|13699.8|94
1698621000000|2023-10-29 23:10:00|13703.4|13699.9|13707.8|13704.3|13708.3|13704.8|13703.4|13699.9|191
1698621300000|2023-10-29 23:15:00|13707.9|13704.4|13708|13704.5|13708.4|13704.9|13707.6|13704.1|62
1698621600000|2023-10-29 23:20:00|13707.9|13704.4|13706.8|13703.3|13708.2|13704.7|13706.5|13703|76
1698621900000|2023-10-29 23:25:00|13706.7|13703.2|13707.4|13703.9|13708.3|13704.8|13706.2|13702.7|101
1698622200000|2023-10-29 23:30:00|13707.3|13703.8|13706.2|13702.7|13707.4|13703.9|13705.7|13702.2|84
1698622500000|2023-10-29 23:35:00|13706.1|13702.6|13705.9|13702.4|13706.1|13702.6|13705.2|13701.7|64
1698622800000|2023-10-29 23:40:00|13706|13702.5|13704.3|13700.8|13706|13702.5|13704.2|13700.7|91
1698623100000|2023-10-29 23:45:00|13704.2|13700.7|13703.4|13699.9|13704.6|13701.1|13703.2|13699.7|72
1698623400000|2023-10-29 23:50:00|13703.5|13700|13703.6|13700.1|13703.7|13700.2|13703.2|13699.7|68
1698623700000|2023-10-29 23:55:00|13703.7|13700.2|13703.6|13700.1|13703.7|13700.2|13702.1|13698.6|112
1698624000000|2023-10-30 00:00:00|13703.7|13700.2|13708.7|13705.2|13709.5|13706|13703.7|13700.2|169
1698624300000|2023-10-30 00:05:00|13708.8|13705.3|13703.3|13699.8|13708.8|13705.3|13703.1|13699.6|173
1698624600000|2023-10-30 00:10:00|13703.4|13699.9|13706.8|13704.8|13707.6|13704.9|13703.4|13699.9|211
1698624900000|2023-10-30 00:15:00|13706.7|13704.7|13706|13702.5|13707.1|13705.1|13704.6|13701.5|128
1698625200000|2023-10-30 00:20:00|13705.9|13702.4|13706.7|13704.7|13707|13705|13705.7|13702.2|115
1698625500000|2023-10-30 00:25:00|13706.8|13704.8|13707.7|13704.2|13708.3|13705.9|13706.8|13704|86
1698625800000|2023-10-30 00:30:00|13707.6|13704.1|13702.9|13699.4|13707.6|13704.1|13701.7|13698.8|188
1698626100000|2023-10-30 00:35:00|13702.8|13699.3|13702.2|13700.2|13703.6|13700.9|13701.2|13698.6|118
1698626400000|2023-10-30 00:40:00|13702.1|13700.1|13700.6|13698.6|13703.5|13701|13700.5|13697.8|114
1698626700000|2023-10-30 00:45:00|13701.5|13698|13701.6|13698.1|13702.4|13699.1|13700.5|13697.5|149
1698627000000|2023-10-30 00:50:00|13701.7|13698.2|13699.4|13697.4|13702.8|13699.8|13699.4|13697.4|122
1698627300000|2023-10-30 00:55:00|13698.8|13696.8|13701.1|13697.6|13702.2|13699.4|13698.8|13696.8|99
1698627600000|2023-10-30 01:00:00|13701.2|13697.7|13699.9|13697.9|13702|13699.3|13699.8|13697.6|124
1698627900000|2023-10-30 01:05:00|13699.8|13697.8|13696.3|13694.3|13699.8|13697.8|13696|13694|133
1698628200000|2023-10-30 01:10:00|13696.4|13694.4|13697.1|13695.1|13698.3|13696.3|13696.1|13694.1|96
1698628500000|2023-10-30 01:15:00|13697|13695|13698.1|13696.1|13698.6|13696.6|13696.1|13694.1|108
1698628800000|2023-10-30 01:20:00|13698.2|13696.2|13696.9|13694.9|13698.3|13696.3|13696.1|13694.1|104
1698629100000|2023-10-30 01:25:00|13696.8|13694.8|13696.4|13694.4|13698.4|13695.7|13694.9|13692.9|151
1698629400000|2023-10-30 01:30:00|13696.3|13694.3|13694.7|13692.7|13696.7|13694.3|13694.4|13692.4|118
1698629700000|2023-10-30 01:35:00|13694.8|13692.8|13696.2|13694.2|13696.4|13694.4|13692.4|13690.4|168
1698630000000|2023-10-30 01:40:00|13696.3|13694.3|13695.5|13693.5|13696.7|13694.7|13694.6|13692.6|138
1698630300000|2023-10-30 01:45:00|13695.4|13693.4|13696.2|13694.2|13697.1|13694.8|13695.3|13693.1|117
1698630600000|2023-10-30 01:50:00|13696.1|13694.1|13693.5|13691.5|13696.1|13694.1|13693.3|13690.8|79
1698630900000|2023-10-30 01:55:00|13693.6|13691.6|13692.4|13690.4|13693.6|13691.6|13691.3|13689.3|125
1698631200000|2023-10-30 02:00:00|13692.5|13690.5|13688.5|13686.5|13693.6|13691.3|13688.3|13685.9|192
1698631500000|2023-10-30 02:05:00|13688.6|13686.6|13688.5|13686.5|13689|13687|13687.5|13685.5|99
1698631800000|2023-10-30 02:10:00|13688.4|13686.4|13691.9|13689.9|13692.7|13690.7|13688|13686|110
1698632100000|2023-10-30 02:15:00|13692|13690|13692.5|13690.5|13692.7|13690.7|13691.3|13689.3|109
1698632400000|2023-10-30 02:20:00|13692.6|13690.6|13691|13689|13692.8|13690.8|13690.8|13688.8|88
1698632700000|2023-10-30 02:25:00|13691.1|13689.1|13691.5|13689.5|13691.9|13689.9|13689.8|13687.8|110
1698633000000|2023-10-30 02:30:00|13691.6|13689.6|13691.4|13689.4|13692.7|13690.3|13690.4|13688.4|101
1698633300000|2023-10-30 02:35:00|13691.5|13689.5|13690.8|13688.8|13691.9|13689.9|13690.7|13688.7|74
1698633600000|2023-10-30 02:40:00|13690.9|13688.9|13691.6|13689.6|13691.7|13689.7|13690.3|13688.3|73
1698633900000|2023-10-30 02:45:00|13691.5|13689.5|13692.1|13690.1|13692.5|13690.5|13691.1|13689.1|88
1698634200000|2023-10-30 02:50:00|13692.2|13690.2|13692.7|13689.2|13693|13690.4|13690.5|13688.5|107
1698634500000|2023-10-30 02:55:00|13693|13689.5|13692.8|13689.3|13693.9|13690.9|13691.9|13689.2|112
1698634800000|2023-10-30 03:00:00|13692.7|13689.2|13690.7|13687.2|13692.9|13690.1|13690|13687.1|119
1698635100000|2023-10-30 03:05:00|13690.6|13687.1|13691.7|13689.7|13692.4|13690.4|13689.5|13687.1|100
1698635400000|2023-10-30 03:10:00|13691.6|13689.6|13691|13689|13692|13689.7|13690.3|13688.3|72
1698635700000|2023-10-30 03:15:00|13690.9|13688.9|13689.4|13687.4|13691|13689|13689.2|13686.5|107
1698636000000|2023-10-30 03:20:00|13689.3|13687.3|13690.2|13688.2|13691.2|13689.2|13689.3|13686.7|118
1698636300000|2023-10-30 03:25:00|13690.3|13688.3|13688.4|13686.4|13690.4|13688.4|13687.4|13685.3|95
1698636600000|2023-10-30 03:30:00|13688.5|13686.5|13688|13684.5|13688.6|13686.5|13687.3|13684.5|68
1698636900000|2023-10-30 03:35:00|13688.1|13684.6|13688.2|13684.7|13688.6|13685.7|13687.2|13684.4|100
1698637200000|2023-10-30 03:40:00|13688.1|13684.6|13687.4|13685.4|13688.2|13685.5|13687.2|13684.6|40
1698637500000|2023-10-30 03:45:00|13687.3|13685.3|13686.1|13684.1|13687.4|13685.4|13684.7|13682.7|74
1698637800000|2023-10-30 03:50:00|13686.2|13684.2|13686|13684|13686.4|13684.4|13686|13684|41
1698638100000|2023-10-30 03:55:00|13686.1|13684.1|13686.3|13684.3|13686.5|13684.5|13686|13684|57
1698638400000|2023-10-30 04:00:00|13686.4|13684.4|13686.6|13684.6|13686.9|13684.9|13686.3|13684.3|40
1698638700000|2023-10-30 04:05:00|13686.5|13684.5|13686.5|13684.5|13686.8|13684.8|13686.3|13684.3|47
1698639000000|2023-10-30 04:10:00|13686.6|13684.6|13687.6|13685.6|13688.5|13686.5|13686.3|13684.3|72
1698639300000|2023-10-30 04:15:00|13687.7|13685.7|13686.9|13684.9|13688|13685.9|13686.7|13683.8|79
1698639600000|2023-10-30 04:20:00|13686.8|13684.8|13686.3|13684.3|13686.8|13684.8|13685.7|13683.7|65
1698639900000|2023-10-30 04:25:00|13686.4|13684.4|13687.1|13683.6|13687.9|13685.3|13686.3|13683.6|61
1698640200000|2023-10-30 04:30:00|13687.2|13683.7|13685.2|13683.2|13687.3|13684.6|13684.9|13682.9|74
1698640500000|2023-10-30 04:35:00|13685.3|13683.3|13686.4|13684.4|13687.1|13685.1|13685.3|13683.3|65
1698640800000|2023-10-30 04:40:00|13686.3|13684.3|13686|13682.5|13686.3|13684.3|13684.3|13682.1|116
1698641100000|2023-10-30 04:45:00|13685.9|13682.4|13684.9|13682.9|13686|13683.6|13684.1|13681.8|72
1698641400000|2023-10-30 04:50:00|13685|13683|13685.4|13683.4|13685.5|13683.5|13684.7|13682.7|42
1698641700000|2023-10-30 04:55:00|13685.5|13683.5|13684.9|13682.9|13686.2|13684.2|13684.9|13682.9|40
1698642000000|2023-10-30 05:00:00|13685|13683|13685.2|13683.2|13685.8|13683.8|13684.9|13682.9|72
1698642300000|2023-10-30 05:05:00|13685.3|13683.3|13686|13684|13686|13684|13685.1|13683.1|55
1698642600000|2023-10-30 05:10:00|13686.1|13684.1|13687.3|13685.3|13687.4|13685.4|13686|13684|60
1698642900000|2023-10-30 05:15:00|13687.2|13685.2|13685.7|13683.7|13687.4|13685.4|13685.7|13683.7|78
1698643200000|2023-10-30 05:20:00|13685.5|13683.5|13685.9|13683.9|13686.2|13684.2|13685.4|13683.4|36
1698643500000|2023-10-30 05:25:00|13685.8|13683.8|13686.1|13684.1|13686.2|13684.2|13685.7|13683.7|49
1698643800000|2023-10-30 05:30:00|13686.2|13684.2|13684.8|13682.8|13686.3|13684.3|13684.8|13682.8|85
1698644100000|2023-10-30 05:35:00|13684.7|13682.7|13685|13683|13685.4|13683|13684.2|13681.9|44
1698644400000|2023-10-30 05:40:00|13684.9|13682.9|13684|13682|13685|13683|13683.2|13681.2|75
1698644700000|2023-10-30 05:45:00|13683.9|13681.9|13685.5|13683.5|13686.1|13683.6|13683.9|13681.9|89
1698645000000|2023-10-30 05:50:00|13685.6|13683.6|13686.3|13684.3|13687.1|13684.4|13685.6|13683|99
1698645300000|2023-10-30 05:55:00|13686.2|13684.2|13686.2|13684.2|13687.2|13685.2|13686.1|13684.1|65
1698645600000|2023-10-30 06:00:00|13686.1|13684.1|13683|13681|13686.2|13684.2|13682.9|13680.9|120
1698645900000|2023-10-30 06:05:00|13683.1|13681.1|13685.3|13683.3|13685.7|13683.7|13683.1|13681.1|72
1698646200000|2023-10-30 06:10:00|13685.2|13683.2|13680.3|13678.3|13685.3|13683.3|13679.7|13677.4|133
1698646500000|2023-10-30 06:15:00|13680.2|13678.2|13678.6|13675.1|13681.4|13678.4|13677.7|13674.3|103
1698646800000|2023-10-30 06:20:00|13678.7|13675.2|13677.7|13675.7|13678.7|13676.3|13675|13672.6|102
1698647100000|2023-10-30 06:25:00|13677.8|13675.8|13677.8|13675.8|13678.7|13676.7|13677.7|13675.7|77
1698647400000|2023-10-30 06:30:00|13678.1|13676.1|13680.1|13678.1|13680.1|13678.1|13678.1|13676.1|182
1698647700000|2023-10-30 06:35:00|13680.2|13678.2|13679|13677|13680.3|13678.3|13679|13677|98
1698648000000|2023-10-30 06:40:00|13678.9|13676.9|13679.2|13677.2|13679.8|13677.8|13678.6|13676.6|82
1698648300000|2023-10-30 06:45:00|13679.3|13677.3|13679.8|13677.8|13680.5|13678.5|13679.2|13677.2|74
1698648600000|2023-10-30 06:50:00|13679.7|13677.7|13674.4|13672.4|13679.9|13677.9|13674.4|13671.6|105
1698648900000|2023-10-30 06:55:00|13674.5|13672.5|13675.7|13673.7|13676.2|13674.2|13674.5|13672.1|108
1698649200000|2023-10-30 07:00:00|13675.8|13673.8|13674.9|13671.4|13676.1|13674.1|13672|13670|181
1698649500000|2023-10-30 07:05:00|13675.1|13671.6|13675.4|13671.9|13677.1|13674.4|13674.1|13671.1|148
1698649800000|2023-10-30 07:10:00|13675.5|13672|13675.4|13671.9|13676.7|13674.7|13674.6|13671.7|128
1698650100000|2023-10-30 07:15:00|13675.3|13671.8|13673|13671|13675.3|13671.9|13671.6|13668.6|169
1698650400000|2023-10-30 07:20:00|13673.1|13671.1|13673.1|13669.6|13674|13672|13672.3|13669.5|147
1698650700000|2023-10-30 07:25:00|13673|13669.5|13677|13673.5|13677.5|13674|13672.7|13669.2|152
1698651000000|2023-10-30 07:30:00|13677.1|13673.6|13680|13676.5|13680|13676.5|13677|13673.5|97
1698651300000|2023-10-30 07:35:00|13679.9|13676.4|13675.9|13673.9|13680.5|13677|13675|13673|185
1698651600000|2023-10-30 07:40:00|13676|13674|13676.8|13674.8|13679.5|13676|13675.9|13673|145
1698651900000|2023-10-30 07:45:00|13676.9|13674.9|13674.8|13671.3|13678.3|13676.3|13673.2|13670.1|181
1698652200000|2023-10-30 07:50:00|13674.9|13671.4|13675.5|13672|13675.7|13672.2|13674.5|13671|76
1698652500000|2023-10-30 07:55:00|13675.4|13671.9|13676.8|13673.3|13677.5|13674|13674.9|13671.9|103
1698652800000|2023-10-30 08:00:00|13676.9|13673.4|13682.4|13678.9|13682.7|13679.2|13676.9|13673.4|288
1698653100000|2023-10-30 08:05:00|13682.5|13679|13683.2|13679.7|13684.5|13681|13680.9|13677.4|166
1698653400000|2023-10-30 08:10:00|13683.3|13679.8|13678.3|13676.3|13683.3|13679.8|13678.2|13676.2|195
1698653700000|2023-10-30 08:15:00|13678.2|13676.2|13678.5|13675|13678.9|13676.9|13677.7|13674.8|158
1698654000000|2023-10-30 08:20:00|13678.3|13674.8|13678.6|13676.6|13678.7|13676.7|13676.9|13674.6|154
1698654300000|2023-10-30 08:25:00|13678.5|13676.5|13681|13679|13681.5|13679.5|13678.5|13676.5|106
1698654600000|2023-10-30 08:30:00|13681.1|13679.1|13680.5|13678.5|13682.3|13679.9|13679|13676.8|209
1698654900000|2023-10-30 08:35:00|13680.4|13678.4|13679.8|13677.8|13680.7|13678.7|13679.1|13676.3|131
1698655200000|2023-10-30 08:40:00|13679.7|13677.7|13681.2|13677.7|13681.5|13678.4|13676.7|13673.9|167
1698655500000|2023-10-30 08:45:00|13681.3|13677.8|13678.6|13676.6|13681.3|13678.1|13678.5|13676.5|78
1698655800000|2023-10-30 08:50:00|13678.7|13676.7|13679.4|13677.4|13679.7|13677.7|13678.6|13676|89
1698656100000|2023-10-30 08:55:00|13679.3|13677.3|13678.5|13675|13680.1|13677.4|13678|13674.5|100
1698656400000|2023-10-30 09:00:00|13678.2|13674.7|13675.1|13671.6|13678.3|13674.8|13675|13671.5|142
1698656700000|2023-10-30 09:05:00|13675|13671.5|13673.4|13669.9|13675.3|13673.1|13672.3|13669.8|167
1698657000000|2023-10-30 09:10:00|13673.5|13670|13673.1|13669.6|13673.6|13670.5|13672|13669.2|92
1698657300000|2023-10-30 09:15:00|13673|13669.5|13668.7|13665.2|13673|13669.5|13668.6|13665.1|144
1698657600000|2023-10-30 09:20:00|13668.6|13665.1|13665.5|13662|13668.7|13665.2|13665.1|13661.7|190
1698657900000|2023-10-30 09:25:00|13665.6|13662.1|13664.9|13662.9|13666.6|13663.1|13664.8|13661.7|158
1698658200000|2023-10-30 09:30:00|13664.8|13662.8|13667.6|13665.6|13668.7|13665.8|13664.8|13662.8|174
1698658500000|2023-10-30 09:35:00|13667.7|13665.7|13667.3|13665.3|13669.1|13666.1|13666.1|13663.4|196
1698658800000|2023-10-30 09:40:00|13667.2|13665.2|13663.6|13660.1|13668|13665.3|13663.3|13660.1|163
1698659100000|2023-10-30 09:45:00|13663.5|13660|13660.2|13656.7|13663.8|13660.9|13660|13656.5|166
1698659400000|2023-10-30 09:50:00|13660.4|13656.9|13659.7|13657.7|13661.1|13659.1|13659|13656.9|133
1698659700000|2023-10-30 09:55:00|13659.8|13657.8|13662.5|13660.5|13662.5|13660.5|13659.8|13657.8|133
1698660000000|2023-10-30 10:00:00|13662.6|13660.6|13660.1|13658.1|13662.6|13660.6|13660|13658|84
1698660300000|2023-10-30 10:05:00|13660|13658|13659.1|13657.1|13660.8|13658.1|13658.6|13656.1|116
1698660600000|2023-10-30 10:10:00|13659.2|13657.2|13663.1|13661.1|13663.1|13661.1|13659|13657|123
1698660900000|2023-10-30 10:15:00|13663.2|13661.2|13664.9|13662.9|13665|13663|13662.7|13660.7|109
1698661200000|2023-10-30 10:20:00|13665|13663|13666.2|13664.2|13667|13664.7|13664.7|13662|131
1698661500000|2023-10-30 10:25:00|13666.3|13664.3|13665.8|13663.8|13666.7|13664.7|13664|13662|135
1698661800000|2023-10-30 10:30:00|13666.1|13664.1|13665.1|13663.1|13666.1|13664.1|13663.8|13661.8|128
1698662100000|2023-10-30 10:35:00|13665|13663|13665.2|13663.2|13665.4|13663.4|13663.5|13661.5|103
1698662400000|2023-10-30 10:40:00|13665.3|13663.3|13666.2|13664.2|13666.3|13664.3|13665.2|13663.2|106
1698662700000|2023-10-30 10:45:00|13666.1|13664.1|13667.8|13665.8|13668.2|13666.2|13666.1|13664.1|97
1698663000000|2023-10-30 10:50:00|13667.9|13665.9|13666.2|13664.2|13668.2|13666.2|13665.2|13663.2|156
1698663300000|2023-10-30 10:55:00|13666.3|13664.3|13669.3|13665.8|13669.4|13665.9|13665.5|13662.6|168
1698663600000|2023-10-30 11:00:00|13668.6|13666.6|13666.9|13664.9|13668.7|13666.7|13666.1|13662.8|244
1698663900000|2023-10-30 11:05:00|13667|13665|13670|13668|13670.1|13668.1|13666.9|13664.8|172
1698664200000|2023-10-30 11:10:00|13670.1|13668.1|13668|13666|13670.1|13668.1|13667.1|13665.1|154
1698664500000|2023-10-30 11:15:00|13667.9|13665.9|13668.8|13665.3|13668.8|13666.1|13666.7|13664.7|159
1698664800000|2023-10-30 11:20:00|13668.7|13665.2|13666|13664|13669.4|13665.9|13665.9|13663.2|158
1698665100000|2023-10-30 11:25:00|13666.8|13663.3|13666|13664|13668.1|13665.4|13665.8|13663.3|128
1698665400000|2023-10-30 11:30:00|13665.9|13663.9|13662.8|13660.8|13665.9|13663.9|13662.3|13660.3|125
1698665700000|2023-10-30 11:35:00|13662.9|13660.9|13662.3|13658.8|13664.5|13661.5|13661.5|13658.5|152
1698666000000|2023-10-30 11:40:00|13662.4|13658.9|13660|13658|13663.4|13660.4|13659.4|13657.3|164
1698666300000|2023-10-30 11:45:00|13659.9|13657.9|13659.1|13657.1|13660.1|13658.1|13657.4|13655|217
1698666600000|2023-10-30 11:50:00|13659.2|13657.2|13659.7|13657.7|13660.4|13658.4|13658.2|13655.9|142
1698666900000|2023-10-30 11:55:00|13659.8|13657.8|13661.8|13659.8|13662.4|13660.4|13659.5|13657.5|138
1698667200000|2023-10-30 12:00:00|13661.9|13659.9|13665.1|13663.1|13665.2|13663.2|13661.7|13659.7|192
1698667500000|2023-10-30 12:05:00|13665.2|13663.2|13665.3|13663.3|13666.2|13664.2|13664.1|13662.1|172
1698667800000|2023-10-30 12:10:00|13665.2|13663.2|13663|13661|13665.6|13663.4|13663|13660.2|219
1698668100000|2023-10-30 12:15:00|13662.9|13660.9|13661|13659|13663|13661|13660.8|13658.2|135
1698668400000|2023-10-30 12:20:00|13661.1|13659.1|13662.3|13658.8|13663.3|13659.9|13659.2|13656.6|213
1698668700000|2023-10-30 12:25:00|13662.2|13658.7|13663.4|13659.9|13663.5|13660.6|13662.2|13658.7|152
1698669000000|2023-10-30 12:30:00|13663.3|13659.8|13663.7|13660.2|13664.8|13661.3|13662.3|13658.8|190
1698669300000|2023-10-30 12:35:00|13663.8|13660.3|13663.2|13661.2|13665|13662.1|13662.2|13659.6|156
1698669600000|2023-10-30 12:40:00|13663.3|13661.3|13664.9|13662.9|13664.9|13662.9|13663|13660.2|215
1698669900000|2023-10-30 12:45:00|13665|13663|13664.7|13662.7|13665.7|13663|13663|13660.8|196
1698670200000|2023-10-30 12:50:00|13664.8|13662.8|13659.1|13657.1|13664.8|13662.8|13659.1|13657.1|153
1698670500000|2023-10-30 12:55:00|13659.2|13657.2|13655.4|13653.4|13659.4|13657.3|13654.4|13652.4|165
1698670800000|2023-10-30 13:00:00|13655.3|13653.3|13654.8|13652.8|13655.7|13653.3|13651.8|13648.9|256
1698671100000|2023-10-30 13:05:00|13654.7|13652.7|13657.8|13654.3|13658.5|13655.9|13654|13652|336
1698671400000|2023-10-30 13:10:00|13657.7|13654.2|13656.9|13654.9|13658.4|13656.4|13655.9|13653.6|205
1698671700000|2023-10-30 13:15:00|13656.8|13654.8|13660.1|13658.1|13660.1|13658.1|13656.8|13654.8|161
1698672000000|2023-10-30 13:20:00|13660|13658|13659.3|13657.3|13662|13659.6|13659.2|13657.2|158
1698672300000|2023-10-30 13:25:00|13660.1|13656.6|13659.6|13656.1|13661.2|13658.2|13658.2|13654.8|193
1698672600000|2023-10-30 13:30:00|13659.5|13656|13656.8|13653.3|13659.5|13656|13656|13652.5|240
1698672900000|2023-10-30 13:35:00|13656.7|13653.2|13658.5|13655|13658.9|13656|13656.2|13652.7|206
1698673200000|2023-10-30 13:40:00|13658.4|13654.9|13658|13654.5|13658.6|13656.1|13656.3|13653.7|257
1698673500000|2023-10-30 13:45:00|13657.9|13654.4|13656.7|13653.2|13658|13654.5|13654.6|13651.1|240
1698673800000|2023-10-30 13:50:00|13656.8|13653.3|13655.8|13653.8|13659.1|13656.1|13655.2|13652.4|292
1698674100000|2023-10-30 13:55:00|13655.7|13653.7|13655|13653|13656.6|13654.6|13654.4|13651.8|166
1698674400000|2023-10-30 14:00:00|13655.1|13653.1|13650.8|13647.3|13655.6|13653.2|13648.4|13645.6|490
1698674700000|2023-10-30 14:05:00|13650.9|13647.4|13654.7|13652.7|13656.2|13654|13650.7|13647.2|408
1698675000000|2023-10-30 14:10:00|13654.8|13652.8|13656.7|13653.2|13658.9|13655.9|13654.4|13651.3|372
1698675300000|2023-10-30 14:15:00|13656.5|13653|13656.7|13654.7|13658|13655.9|13655.6|13653|365
1698675600000|2023-10-30 14:20:00|13657.4|13653.9|13658.2|13656.2|13660|13657.3|13655.3|13652.6|289
1698675900000|2023-10-30 14:25:00|13658.1|13656.1|13662.8|13659.3|13663.9|13661.3|13658|13656|192
1698676200000|2023-10-30 14:30:00|13662.9|13659.4|13661.5|13659.5|13667.2|13664.7|13661.5|13659.3|296
1698676500000|2023-10-30 14:35:00|13661.6|13659.6|13665.4|13661.9|13666.9|13664.8|13660.1|13657.7|335
1698676800000|2023-10-30 14:40:00|13665.5|13662|13659.8|13657.8|13666.4|13662.9|13659.7|13657|307
1698677100000|2023-10-30 14:45:00|13659.9|13657.9|13657.3|13653.8|13660.6|13658|13656.4|13653.5|286
1698677400000|2023-10-30 14:50:00|13657.4|13653.9|13655.9|13652.4|13658.7|13655.2|13654.3|13651.3|281
1698677700000|2023-10-30 14:55:00|13655.2|13653.2|13655.3|13651.8|13656.9|13654.4|13653.5|13651.5|272
1698678000000|2023-10-30 15:00:00|13655.2|13651.7|13651.1|13649.1|13655.3|13652.6|13651|13648.2|281
1698678300000|2023-10-30 15:05:00|13651.2|13649.2|13648.1|13644.6|13651.2|13649.2|13647.1|13644.4|195
1698678600000|2023-10-30 15:10:00|13648.2|13644.7|13646.6|13643.1|13648.2|13644.7|13644.1|13641.5|256
1698678900000|2023-10-30 15:15:00|13646.5|13643|13645.1|13643.1|13647.5|13644|13644.4|13641.9|178
1698679200000|2023-10-30 15:20:00|13645|13643|13642.7|13639.2|13645.9|13643|13642.1|13639.2|245
1698679500000|2023-10-30 15:25:00|13642.8|13639.3|13640.3|13636.8|13642.9|13640.2|13639.4|13636.6|205
1698679800000|2023-10-30 15:30:00|13640.5|13637|13641.4|13639.4|13643.2|13640.5|13640.5|13637|262
1698680100000|2023-10-30 15:35:00|13642.4|13638.9|13641.2|13639.2|13643|13640.1|13639.3|13637.1|203
1698680400000|2023-10-30 15:40:00|13641.3|13639.3|13640.2|13638.2|13642.2|13640.2|13640.2|13638.2|193
1698680700000|2023-10-30 15:45:00|13640.3|13638.3|13642.2|13638.7|13642.9|13640.9|13640.1|13638.1|173
1698681000000|2023-10-30 15:50:00|13642.1|13638.6|13641.1|13637.6|13642.2|13639.4|13639.9|13637.1|197
1698681300000|2023-10-30 15:55:00|13641.2|13637.7|13637.6|13635.6|13641.8|13638.3|13637.5|13635.1|211
1698681600000|2023-10-30 16:00:00|13637.7|13635.7|13642.5|13639|13642.8|13639.3|13637.3|13635.3|200
1698681900000|2023-10-30 16:05:00|13642.3|13638.8|13646.2|13642.7|13646.3|13642.8|13642.3|13638.8|174
1698682200000|2023-10-30 16:10:00|13646.3|13642.8|13645.6|13642.1|13646.3|13642.8|13644|13640.5|143
1698682500000|2023-10-30 16:15:00|13645.5|13642|13650.8|13647.3|13650.9|13647.4|13644.5|13641|222
1698682800000|2023-10-30 16:20:00|13650.7|13647.2|13649.4|13645.9|13651.7|13648.2|13648.7|13645.9|122
1698683100000|2023-10-30 16:25:00|13649.3|13645.8|13651.3|13647.8|13651.6|13648.7|13648.6|13645.8|160
1698683400000|2023-10-30 16:30:00|13651.2|13647.7|13649.7|13646.2|13651.3|13647.8|13648.9|13645.4|137
1698683700000|2023-10-30 16:35:00|13649|13647|13651.4|13647.9|13651.5|13648|13646.4|13644.4|154
1698684000000|2023-10-30 16:40:00|13651.5|13648|13651.5|13648|13651.8|13648.9|13649.2|13647.1|102
1698684300000|2023-10-30 16:45:00|13651.4|13647.9|13651.1|13647.6|13651.7|13648.2|13649.4|13645.9|126
1698684600000|2023-10-30 16:50:00|13651|13647.5|13654.9|13651.4|13654.9|13651.4|13651|13647.5|143
1698684900000|2023-10-30 16:55:00|13654.8|13651.3|13654.2|13650.7|13655.1|13651.6|13653.1|13649.6|163
1698685200000|2023-10-30 17:00:00|13654.1|13650.6|13655.2|13651.7|13655.2|13651.7|13653.8|13650.3|204
1698685500000|2023-10-30 17:05:00|13655.1|13651.6|13655.8|13652.3|13656.5|13653|13654.1|13651.5|122
1698685800000|2023-10-30 17:10:00|13655.9|13652.4|13656.9|13653.4|13657.6|13654.1|13655.5|13652.1|145
1698686100000|2023-10-30 17:15:00|13656.8|13653.3|13657.2|13653.7|13657.4|13653.9|13655.7|13652.2|122
1698686400000|2023-10-30 17:20:00|13657.3|13653.8|13654.7|13652.7|13658.8|13655.3|13654.7|13652.2|125
1698686700000|2023-10-30 17:25:00|13654.8|13652.8|13650.8|13648.8|13655.7|13653.1|13650.8|13648|119
1698687000000|2023-10-30 17:30:00|13650.7|13648.7|13651.3|13647.8|13651.8|13648.7|13649.4|13645.9|248
1698687300000|2023-10-30 17:35:00|13651.4|13647.9|13649.5|13646|13651.5|13648.8|13648.7|13646|161
1698687600000|2023-10-30 17:40:00|13649.5|13646|13649.8|13647.8|13650.7|13648.1|13648.7|13646|129
1698687900000|2023-10-30 17:45:00|13649.7|13647.7|13650.1|13648.1|13651|13648.2|13649.7|13646.9|89
1698688200000|2023-10-30 17:50:00|13650|13648|13648.3|13646.3|13650.5|13648|13647.8|13645|86
1698688500000|2023-10-30 17:55:00|13648.2|13646.2|13649.5|13646|13649.8|13647.1|13648.1|13645.9|108
1698688800000|2023-10-30 18:00:00|13649.6|13646.1|13648.7|13646.7|13650.9|13647.7|13647.8|13645.1|153
1698689100000|2023-10-30 18:05:00|13648.6|13646.6|13648.4|13644.9|13649.8|13646.7|13647.7|13644.8|116
1698689400000|2023-10-30 18:10:00|13648.3|13644.8|13648.4|13644.9|13648.6|13645.9|13645.9|13643.1|157
1698689700000|2023-10-30 18:15:00|13648.5|13645|13646.9|13644.9|13648.5|13645.2|13646.8|13643.9|99
1698690000000|2023-10-30 18:20:00|13646.8|13644.8|13647.9|13645.9|13648.5|13645.9|13646.7|13644.4|96
1698690300000|2023-10-30 18:25:00|13647.8|13645.8|13647.9|13645.9|13648.7|13646|13647|13644.2|76
1698690600000|2023-10-30 18:30:00|13647.8|13645.8|13646.6|13644.6|13648|13645.8|13646.6|13644.2|66
1698690900000|2023-10-30 18:35:00|13646.5|13644.5|13645.5|13642|13646.6|13644.6|13644|13642|103
1698691200000|2023-10-30 18:40:00|13645.6|13642.1|13645.9|13642.4|13646|13643.2|13644.4|13641.4|111
1698691500000|2023-10-30 18:45:00|13645.8|13642.3|13644.8|13642.8|13645.9|13643.1|13644.3|13641.8|86
1698691800000|2023-10-30 18:50:00|13644.7|13642.7|13645.9|13642.4|13646.8|13643.3|13644.7|13642|133
1698692100000|2023-10-30 18:55:00|13646|13642.5|13645.3|13643.3|13646.7|13644|13645|13642.3|141
1698692400000|2023-10-30 19:00:00|13645.4|13643.4|13643.9|13640.4|13646.3|13643.4|13642.8|13639.3|228
1698692700000|2023-10-30 19:05:00|13643.8|13640.3|13644.7|13641.2|13644.8|13641.3|13642.6|13639.1|170
1698693000000|2023-10-30 19:10:00|13644.8|13641.3|13642.8|13639.3|13644.9|13642.2|13642.4|13638.9|87
1698693300000|2023-10-30 19:15:00|13642.7|13639.2|13642.9|13639.4|13644.3|13640.8|13641.9|13639.2|84
1698693600000|2023-10-30 19:20:00|13642.8|13639.3|13643.9|13640.4|13644.2|13640.7|13642.8|13639.3|64
1698693900000|2023-10-30 19:25:00|13643.8|13640.3|13643.8|13641.8|13645.6|13642.1|13643.6|13640.3|76
1698694200000|2023-10-30 19:30:00|13643.7|13641.7|13644.4|13640.9|13644.6|13641.8|13643.7|13640.7|31
1698694500000|2023-10-30 19:35:00|13644.3|13640.8|13645.6|13642.1|13645.8|13642.3|13643.4|13639.9|76
1698694800000|2023-10-30 19:40:00|13645.7|13642.2|13645.9|13642.4|13646.6|13643.1|13645.7|13642.2|112
1698695100000|2023-10-30 19:45:00|13646|13642.5|13643.7|13640.2|13646|13643.2|13643.5|13640|85
1698695400000|2023-10-30 19:50:00|13643.8|13640.3|13643.5|13640|13644.3|13641.5|13643.1|13639.6|102
1698695700000|2023-10-30 19:55:00|13643.4|13639.9|13643.2|13639.7|13643.6|13640.1|13643|13639.5|65
1698696000000|2023-10-30 20:00:00|13643.1|13639.6|13643.5|13640|13643.6|13640.1|13642.8|13639.3|85
1698696300000|2023-10-30 20:05:00|13643.6|13640.1|13643.5|13640|13643.7|13640.2|13643.1|13639.6|65
1698696600000|2023-10-30 20:10:00|13643.6|13640.1|13643.5|13640|13643.8|13640.3|13643.4|13639.9|86
1698696900000|2023-10-30 20:15:00|13643.6|13640.1|13643.7|13640.2|13643.9|13640.4|13643.3|13639.8|40
1698697200000|2023-10-30 20:20:00|13643.6|13640.1|13644.4|13640.9|13644.6|13641.1|13643.6|13640.1|74
1698697500000|2023-10-30 20:25:00|13644.3|13640.8|13644.2|13640.7|13644.4|13640.9|13644.2|13640.7|84
1698697800000|2023-10-30 20:30:00|13644.3|13640.8|13644.3|13640.8|13644.5|13641|13644.2|13640.7|64
1698698100000|2023-10-30 20:35:00|13644.4|13640.9|13644|13640.5|13644.6|13641.1|13644|13640.5|63
1698698400000|2023-10-30 20:40:00|13643.9|13640.4|13643.9|13640.4|13644.2|13640.7|13643.9|13640.4|25
1698698700000|2023-10-30 20:45:00|13644|13640.5|13645.1|13641.6|13645.3|13641.8|13644|13640.5|35
1698699000000|2023-10-30 20:50:00|13645|13641.5|13645|13641.5|13645.3|13641.8|13644.8|13641.3|39
1698699300000|2023-10-30 20:55:00|13645.1|13641.6|13645.9|13639.9|13646.9|13641.9|13645.1|13639.6|169
1698699600000|2023-10-30 21:00:00|13646.4|13639.8|13657.9|13641.9|13657.9|13641.9|13646.4|13637.2|25
1698699900000|2023-10-30 21:05:00|13657.4|13641.4|13654.6|13638.7|13657.4|13641.4|13653.6|13638.7|26
1698700200000|2023-10-30 21:10:00|13654.5|13638.8|13654.7|13639.2|13654.8|13639.2|13654.3|13638.5|17
1698700500000|2023-10-30 21:15:00|13654.8|13638.7|13654.7|13638.7|13655|13639|13653.6|13638.4|12
1698700800000|2023-10-30 21:20:00|13654.9|13638.9|13654.1|13638.4|13654.9|13638.9|13654.1|13638.3|18
1698701100000|2023-10-30 21:25:00|13653.4|13638.3|13654.1|13639.1|13654.4|13639.4|13653|13638.1|26
1698701400000|2023-10-30 21:30:00|13654.3|13639|13652.8|13640.4|13654.4|13640.7|13652.3|13639|64
1698701700000|2023-10-30 21:35:00|13653|13640.3|13652.3|13641|13653.1|13641.3|13652.1|13639.8|66
1698702000000|2023-10-30 21:40:00|13652.4|13640.5|13652.7|13641|13652.9|13641.1|13651.9|13640.4|32
1698702300000|2023-10-30 21:45:00|13652.3|13641.5|13652.6|13640.2|13654.2|13641.6|13652.1|13639.3|496
1698702600000|2023-10-30 21:50:00|13652.7|13640.3|13653.6|13640|13654.6|13641|13652.5|13639.3|740
1698702900000|2023-10-30 21:55:00|13653.4|13640.1|13652.3|13641|13654.6|13641|13651.9|13639.3|700
1698703200000|2023-10-30 22:00:00|13651.8|13641.7|13649.7|13644.4|13653.4|13645|13649.3|13641.2|136
1698703500000|2023-10-30 22:05:00|13650.4|13643.8|13649.4|13645.3|13650.4|13645.3|13649.3|13643.8|93
1698703800000|2023-10-30 22:10:00|13649.5|13645.2|13649.8|13644.6|13649.8|13645.5|13649.1|13644.6|49
1698704100000|2023-10-30 22:15:00|13649.7|13644.5|13648.3|13644.8|13649.8|13645.5|13648.3|13644.3|81
1698704400000|2023-10-30 22:20:00|13648.2|13644.6|13649.1|13645.5|13649.3|13645.5|13648.2|13644.3|61
1698704700000|2023-10-30 22:25:00|13649|13645.4|13651.1|13647.6|13651.1|13647.6|13649|13645.4|71
1698705000000|2023-10-30 22:30:00|13651.2|13647.7|13651.5|13648|13651.5|13648|13651|13647.5|31
1698705300000|2023-10-30 22:35:00|13651.6|13648.1|13650.8|13647.3|13651.7|13648.2|13650.1|13646.6|79
1698705600000|2023-10-30 22:40:00|13650.9|13647.4|13650.6|13647.1|13651|13647.5|13650.5|13647|40
1698705900000|2023-10-30 22:45:00|13650.7|13647.2|13651|13647.5|13651.1|13647.6|13650.1|13646.6|57
1698706200000|2023-10-30 22:50:00|13650.9|13647.4|13649.9|13646.4|13651.6|13648.1|13649.7|13646.2|61
1698706500000|2023-10-30 22:55:00|13650|13646.5|13650.8|13647.3|13651|13647.5|13649.7|13646.2|50
1698706800000|2023-10-30 23:00:00|13650.9|13647.4|13650.9|13647.4|13650.9|13647.4|13650.5|13647|58
1698707100000|2023-10-30 23:05:00|13650.8|13647.3|13650.5|13647|13650.9|13647.4|13650.1|13646.6|75
1698707400000|2023-10-30 23:10:00|13650.7|13647.2|13650.8|13647.3|13650.9|13647.4|13650.6|13647.1|34
1698707700000|2023-10-30 23:15:00|13650.9|13647.4|13651.6|13648.1|13651.6|13648.1|13650.7|13647.2|63
1698708000000|2023-10-30 23:20:00|13651.5|13648|13650.8|13647.3|13651.6|13648.1|13650.2|13646.7|80
1698708300000|2023-10-30 23:25:00|13650.9|13647.4|13650.8|13647.3|13650.9|13647.4|13650.6|13647.1|51
1698708600000|2023-10-30 23:30:00|13650.7|13647.2|13649.9|13647.9|13650.9|13648.2|13649.9|13647.1|28
1698708900000|2023-10-30 23:35:00|13650|13648|13651.9|13648.4|13652.2|13649.4|13649.9|13647.6|70
1698709200000|2023-10-30 23:40:00|13651.8|13648.3|13651.8|13648.3|13651.9|13648.4|13650.7|13647.2|58
1698709500000|2023-10-30 23:45:00|13651.7|13648.2|13648.6|13645.1|13652|13648.5|13648.6|13645.1|52
1698709800000|2023-10-30 23:50:00|13648.7|13645.2|13649.1|13647.1|13649.6|13647.2|13648.3|13644.8|49
1698710100000|2023-10-30 23:55:00|13649|13647|13649.8|13646.3|13650.9|13647.6|13649|13645.9|48
1698710400000|2023-10-31 00:00:00|13649.7|13646.2|13649.6|13646.1|13651.6|13648.1|13649.1|13646|184
1698710700000|2023-10-31 00:05:00|13649.5|13646|13648.1|13646.1|13650.8|13648|13648|13645.1|109
1698711000000|2023-10-31 00:10:00|13648.2|13646.2|13647.8|13644.3|13648.6|13646.6|13647.5|13644.2|91
1698711300000|2023-10-31 00:15:00|13647.6|13644.1|13646|13644|13647.8|13645.3|13645.2|13643|126
1698711600000|2023-10-31 00:20:00|13646.1|13644.1|13646.4|13642.9|13647.9|13645|13645.6|13642.9|105
1698711900000|2023-10-31 00:25:00|13646.5|13643|13646.5|13644.5|13646.9|13644.9|13644.5|13642.1|124
1698712200000|2023-10-31 00:30:00|13646.4|13644.4|13646.3|13644.3|13648.1|13645.5|13645.3|13642.2|134
1698712500000|2023-10-31 00:35:00|13646.4|13644.4|13646.5|13644.5|13648.3|13645.4|13645.9|13643.6|96
1698712800000|2023-10-31 00:40:00|13646.6|13644.6|13647.4|13645.4|13647.6|13645.6|13645.3|13643.3|142
1698713100000|2023-10-31 00:45:00|13647.6|13645.6|13650.4|13648.4|13651.3|13648.6|13647.6|13645.6|149
1698713400000|2023-10-31 00:50:00|13650.3|13648.3|13650.3|13648.3|13651.3|13648.7|13649.5|13647|137
1698713700000|2023-10-31 00:55:00|13649.8|13647.8|13649.9|13646.4|13650.5|13647.8|13647.9|13645.2|182
1698714000000|2023-10-31 01:00:00|13650|13646.5|13650.8|13647.3|13651.9|13649.2|13647.7|13645|187
1698714300000|2023-10-31 01:05:00|13650.9|13647.4|13648.9|13646.9|13651|13648.3|13648.1|13645.1|167
1698714600000|2023-10-31 01:10:00|13648.8|13646.8|13651.3|13649.3|13651.9|13649.4|13648.8|13646.8|123
1698714900000|2023-10-31 01:15:00|13651.4|13649.4|13649.8|13647.8|13652.5|13649.6|13649.3|13646.3|136
1698715200000|2023-10-31 01:20:00|13649.9|13647.9|13646.1|13644.1|13650|13648|13645.8|13642.8|137
1698715500000|2023-10-31 01:25:00|13646|13644|13647.6|13644.1|13648.1|13645.2|13646|13644|106
1698715800000|2023-10-31 01:30:00|13647.7|13644.2|13652.5|13650.5|13654|13651.4|13647.6|13644.1|223
1698716100000|2023-10-31 01:35:00|13652.4|13650.4|13653.1|13651.1|13654.5|13652.2|13650.2|13648.2|241
1698716400000|2023-10-31 01:40:00|13653|13651|13655.5|13653.5|13655.5|13653.5|13651.1|13649.1|178
1698716700000|2023-10-31 01:45:00|13655.7|13653.7|13656.9|13653.4|13657.8|13655.5|13654.8|13652.8|181
1698717000000|2023-10-31 01:50:00|13656.8|13653.3|13655|13653|13657.3|13654.8|13654.8|13652.5|98
1698717300000|2023-10-31 01:55:00|13654.9|13652.9|13651.5|13648|13655.5|13653.2|13651.4|13647.9|138
1698717600000|2023-10-31 02:00:00|13651.4|13647.9|13651.7|13648.2|13652.1|13648.6|13649.8|13646.3|167
1698717900000|2023-10-31 02:05:00|13651.8|13648.3|13649.2|13645.7|13653.2|13649.7|13648.3|13644.8|206
1698718200000|2023-10-31 02:10:00|13649.4|13645.9|13650.3|13648.3|13651.2|13648.3|13646.1|13642.6|226
1698718500000|2023-10-31 02:15:00|13650.2|13648.2|13653|13649.5|13654.3|13651.4|13649.8|13647.6|159
1698718800000|2023-10-31 02:20:00|13653.1|13649.6|13653.9|13651.9|13654.7|13652|13652.6|13649.6|152
1698719100000|2023-10-31 02:25:00|13654|13652|13653.2|13651.2|13654.9|13652.2|13652.1|13649.7|133
1698719400000|2023-10-31 02:30:00|13653.3|13651.3|13654.1|13650.6|13655.1|13651.6|13653|13649.5|187
1698719700000|2023-10-31 02:35:00|13654|13650.5|13655.4|13651.9|13655.4|13651.9|13653.1|13649.6|100
1698720000000|2023-10-31 02:40:00|13655.5|13652|13657.2|13653.7|13657.3|13653.8|13655.1|13651.6|104
1698720300000|2023-10-31 02:45:00|13657.1|13653.6|13658.3|13654.8|13658.4|13654.9|13656.2|13652.7|124
1698720600000|2023-10-31 02:50:00|13658.2|13654.7|13660.3|13656.8|13660.3|13656.8|13658.2|13654.7|92
1698720900000|2023-10-31 02:55:00|13660.4|13656.9|13661.4|13657.9|13661.6|13658.1|13659.6|13656.1|116
1698721200000|2023-10-31 03:00:00|13661.5|13658|13660.5|13657|13662.6|13659.1|13660|13656.5|148
1698721500000|2023-10-31 03:05:00|13660.6|13657.1|13665|13661.5|13665|13661.5|13660.5|13657|172
1698721800000|2023-10-31 03:10:00|13664.9|13661.4|13665.4|13661.9|13666.5|13663|13663.6|13660.1|113
1698722100000|2023-10-31 03:15:00|13665.3|13661.8|13666.3|13662.8|13666.5|13663|13665.3|13661.8|115
1698722400000|2023-10-31 03:20:00|13667|13663.5|13665.1|13661.6|13667.4|13664.6|13665.1|13661.6|101
1698722700000|2023-10-31 03:25:00|13665|13661.5|13668.9|13665.4|13671.3|13667.8|13664.9|13661.4|341
1698723000000|2023-10-31 03:30:00|13669.1|13665.6|13671.8|13668.3|13672|13668.5|13668|13664.5|322
1698723300000|2023-10-31 03:35:00|13671.7|13668.2|13670.3|13668.3|13672.1|13669.4|13669.7|13666.9|258
1698723600000|2023-10-31 03:40:00|13670.4|13668.4|13671|13669|13671.1|13669.1|13668.2|13666.2|160
1698723900000|2023-10-31 03:45:00|13671.1|13669.1|13671.9|13668.4|13673.6|13670.7|13670|13668|193
1698724200000|2023-10-31 03:50:00|13671.8|13668.3|13670|13668|13672|13669.5|13670|13667.4|134
1698724500000|2023-10-31 03:55:00|13669.9|13667.9|13670.1|13668.1|13670.7|13668.7|13669.3|13667.3|139
1698724800000|2023-10-31 04:00:00|13670.2|13668.2|13671.6|13669.6|13671.8|13669.8|13669.1|13666.6|164
1698725100000|2023-10-31 04:05:00|13671.7|13669.7|13669.2|13667.2|13672|13670|13669.2|13667.2|112
1698725400000|2023-10-31 04:10:00|13669.1|13667.1|13670.3|13668.3|13670.7|13668.7|13668.7|13666.7|96
1698725700000|2023-10-31 04:15:00|13670.2|13668.2|13670.2|13668.2|13672.7|13669.3|13670.1|13668.1|164
1698726000000|2023-10-31 04:20:00|13670.3|13668.3|13674.1|13672.1|13674.2|13672.2|13670.3|13668.3|97
1698726300000|2023-10-31 04:25:00|13674|13672|13673.5|13671.5|13675.6|13673.6|13673.5|13671.5|96
1698726600000|2023-10-31 04:30:00|13673.6|13671.6|13675.6|13673.6|13675.6|13673.6|13673.4|13671.4|71
1698726900000|2023-10-31 04:35:00|13675.7|13673.7|13677.1|13675.1|13677.1|13675.1|13675.2|13673.2|67
1698727200000|2023-10-31 04:40:00|13677.2|13675.2|13678.1|13676.1|13678.4|13676.4|13677.1|13675.1|91
1698727500000|2023-10-31 04:45:00|13678.2|13676.2|13676.3|13674.3|13678.5|13676.5|13676.2|13674.2|67
1698727800000|2023-10-31 04:50:00|13676.2|13674.2|13676.2|13674.2|13677.6|13675.6|13675|13673|109
1698728100000|2023-10-31 04:55:00|13676.3|13674.3|13674.5|13672.5|13676.3|13674.3|13673.9|13671.9|92
1698728400000|2023-10-31 05:00:00|13674.6|13672.6|13674.1|13672.1|13674.8|13672.8|13673.1|13671.1|109
1698728700000|2023-10-31 05:05:00|13674.2|13672.2|13674.4|13672.4|13674.8|13672.5|13672.6|13670|168
1698729000000|2023-10-31 05:10:00|13674.3|13672.3|13673.3|13671.3|13674.4|13672.4|13672.3|13670.3|95
1698729300000|2023-10-31 05:15:00|13673.4|13671.4|13673.9|13671.9|13674.2|13672.2|13673.2|13671.2|62
1698729600000|2023-10-31 05:20:00|13673.8|13671.8|13671.1|13669.1|13673.9|13671.9|13670.9|13668.9|79
1698729900000|2023-10-31 05:25:00|13671|13669|13671.6|13669.6|13672|13670|13670|13668|127
1698730200000|2023-10-31 05:30:00|13671.7|13669.7|13672.2|13670.2|13672.9|13670.7|13671.6|13669.3|128
1698730500000|2023-10-31 05:35:00|13672.1|13670.1|13673.5|13671.5|13673.8|13671.8|13671.6|13669.6|69
1698730800000|2023-10-31 05:40:00|13673.4|13671.4|13675|13673|13675.2|13673.2|13672.5|13670.5|120
1698731100000|2023-10-31 05:45:00|13675.1|13673.1|13675.9|13673.9|13677.8|13675.2|13674.8|13672.1|115
1698731400000|2023-10-31 05:50:00|13675.8|13673.8|13674.5|13671|13676.5|13674.5|13673.8|13670.8|92
1698731700000|2023-10-31 05:55:00|13674.6|13671.1|13675.6|13673.6|13676|13673.8|13674.2|13671.1|116
1698732000000|2023-10-31 06:00:00|13675.5|13673.5|13673.6|13671.6|13676|13673.5|13672.7|13670.7|113
1698732300000|2023-10-31 06:05:00|13673.5|13671.5|13672.8|13670.8|13675.3|13673.3|13672.6|13670.6|120
1698732600000|2023-10-31 06:10:00|13672.9|13670.9|13673.9|13671.9|13674.7|13672.7|13672.5|13670.5|120
1698732900000|2023-10-31 06:15:00|13674.2|13672.2|13670|13668|13674.5|13672.5|13669.9|13667.9|136
1698733200000|2023-10-31 06:20:00|13670.1|13668.1|13671|13669|13671.7|13669.3|13670|13668|102
1698733500000|2023-10-31 06:25:00|13670.9|13668.9|13668.9|13666.9|13671.7|13669.7|13668.8|13666.8|89
1698733800000|2023-10-31 06:30:00|13669|13667|13667.2|13665.2|13669.2|13667.2|13666.8|13664.8|122
1698734100000|2023-10-31 06:35:00|13667.3|13665.3|13666.7|13664.7|13668.4|13666.4|13666.7|13664.7|118
1698734400000|2023-10-31 06:40:00|13666.8|13664.8|13666.1|13664.1|13667|13665|13665.5|13663.5|117
1698734700000|2023-10-31 06:45:00|13666.2|13664.2|13668.1|13664.6|13668.5|13665.8|13665.3|13663.3|131
1698735000000|2023-10-31 06:50:00|13668.2|13664.7|13667.7|13665.7|13669.3|13666.3|13666.7|13663.8|184
1698735300000|2023-10-31 06:55:00|13667.6|13665.6|13668.3|13666.3|13669.5|13666.9|13667.5|13665.5|107
1698735600000|2023-10-31 07:00:00|13668.2|13666.2|13663|13661|13668.2|13666.2|13661.7|13659.7|192
1698735900000|2023-10-31 07:05:00|13663.1|13661.1|13667.1|13665.1|13667.2|13665.2|13662.3|13660.3|177
1698736200000|2023-10-31 07:10:00|13667.2|13665.2|13666.4|13664.4|13667.8|13665.8|13666.4|13664.4|130
1698736500000|2023-10-31 07:15:00|13666.5|13664.5|13663.9|13661.9|13666.5|13664.5|13663.8|13661.5|150
1698736800000|2023-10-31 07:20:00|13663.8|13661.8|13666.6|13663.1|13667.5|13664.7|13663.3|13661.3|182
1698737100000|2023-10-31 07:25:00|13666.7|13663.2|13664.9|13662.9|13666.8|13663.7|13664.9|13661.9|89
1698737400000|2023-10-31 07:30:00|13665|13663|13663|13661|13666.1|13664.1|13662.5|13660.5|132
1698737700000|2023-10-31 07:35:00|13663.1|13661.1|13663.8|13661.8|13664.8|13662.3|13662.6|13659.7|171
1698738000000|2023-10-31 07:40:00|13663.9|13661.9|13662.5|13660.5|13664.4|13662.4|13661.8|13659.8|184
1698738300000|2023-10-31 07:45:00|13662.4|13660.4|13661.9|13659.9|13663.5|13661.4|13661.7|13659.7|118
1698738600000|2023-10-31 07:50:00|13662|13660|13664|13660.5|13664.3|13660.8|13661.3|13659|113
1698738900000|2023-10-31 07:55:00|13664.1|13660.6|13663.7|13661.7|13664.5|13661.7|13662.4|13659.6|139
1698739200000|2023-10-31 08:00:00|13663.6|13661.6|13667.1|13665.1|13667.1|13665.1|13661.4|13659.4|219
1698739500000|2023-10-31 08:05:00|13667|13665|13666.4|13664.4|13668.1|13665.1|13665.1|13662.4|159
1698739800000|2023-10-31 08:10:00|13666.3|13664.3|13663.8|13661.8|13668.2|13665.3|13663.8|13661.8|199
1698740100000|2023-10-31 08:15:00|13663.9|13661.9|13661.9|13659.9|13666|13664|13660.7|13658.7|232
1698740400000|2023-10-31 08:20:00|13662|13660|13659.7|13657.7|13662.4|13660.4|13659|13657|151
1698740700000|2023-10-31 08:25:00|13659.8|13657.8|13657|13655|13660.9|13658.1|13656.2|13653.4|208
1698741000000|2023-10-31 08:30:00|13657.6|13654.1|13657.1|13653.6|13658.2|13654.9|13656.1|13653.4|165
1698741300000|2023-10-31 08:35:00|13657|13653.5|13658.3|13654.8|13658.3|13655.8|13655.9|13653|193
1698741600000|2023-10-31 08:40:00|13658.2|13654.7|13657.2|13653.7|13658.7|13656.4|13656.5|13653.6|167
1698741900000|2023-10-31 08:45:00|13657.1|13653.6|13657.1|13653.6|13657.8|13655|13656.3|13653.5|154
1698742200000|2023-10-31 08:50:00|13657.2|13653.7|13655.4|13653.4|13657.2|13653.7|13655.2|13652.5|113
1698742500000|2023-10-31 08:55:00|13655.3|13653.3|13653|13649.5|13656.1|13653.3|13653|13649.5|161
1698742800000|2023-10-31 09:00:00|13652.9|13649.4|13653.8|13650.3|13654.1|13652.1|13652|13649.4|165
1698743100000|2023-10-31 09:05:00|13653.7|13650.2|13655.4|13651.9|13658.1|13654.6|13653.6|13650.1|285
1698743400000|2023-10-31 09:10:00|13655.2|13651.7|13654.7|13651.2|13655.9|13652.4|13654.4|13650.9|196
1698743700000|2023-10-31 09:15:00|13654.5|13651|13653.9|13650.4|13655.9|13652.4|13653.6|13650.1|205
1698744000000|2023-10-31 09:20:00|13654|13650.5|13657|13653.5|13657.4|13654.1|13653.7|13650.2|173
1698744300000|2023-10-31 09:25:00|13656.9|13653.4|13656|13652.5|13657.3|13654.4|13655.5|13652|206
1698744600000|2023-10-31 09:30:00|13655.9|13652.4|13655|13653|13656|13653.4|13654.3|13651.6|80
1698744900000|2023-10-31 09:35:00|13654.9|13652.9|13652.7|13650.7|13655.8|13653.1|13652.5|13650.5|163
1698745200000|2023-10-31 09:40:00|13652.5|13650.5|13653.3|13651.3|13653.6|13651.6|13651.8|13649.8|125
1698745500000|2023-10-31 09:45:00|13653.4|13651.4|13652.1|13650.1|13653.5|13651.5|13651.9|13649.9|143
1698745800000|2023-10-31 09:50:00|13652|13650|13654|13652|13655.2|13653|13650.4|13648.4|191
1698746100000|2023-10-31 09:55:00|13653.9|13651.9|13651.2|13647.7|13654.7|13652.7|13650.5|13647.7|205
1698746400000|2023-10-31 10:00:00|13650.6|13648.6|13655.7|13653.7|13656.1|13654.1|13650.6|13648.5|179
1698746700000|2023-10-31 10:05:00|13655.8|13653.8|13656.1|13654.1|13656.5|13654.5|13654.9|13652.7|171
1698747000000|2023-10-31 10:10:00|13656.2|13654.2|13652.9|13650.9|13656.4|13654.4|13652.1|13650.1|139
1698747300000|2023-10-31 10:15:00|13652.8|13650.8|13651.5|13649.5|13653.4|13651.3|13651.4|13649.4|157
1698747600000|2023-10-31 10:20:00|13651.4|13649.4|13651.7|13648.2|13652.4|13649.9|13650.3|13648.2|162
1698747900000|2023-10-31 10:25:00|13651.5|13648|13653.8|13650.3|13653.8|13651.5|13650.4|13647.8|164
1698748200000|2023-10-31 10:30:00|13653.9|13650.4|13652.3|13648.8|13654.1|13651.5|13650.4|13647.6|154
1698748500000|2023-10-31 10:35:00|13652.2|13648.7|13651|13649|13652.2|13649.7|13650.3|13648.3|123
1698748800000|2023-10-31 10:40:00|13651.1|13649.1|13652.9|13650.9|13653.5|13651.3|13650.9|13648.6|162
1698749100000|2023-10-31 10:45:00|13653|13651|13652.3|13650.3|13653.6|13651|13651.4|13649.2|156
1698749400000|2023-10-31 10:50:00|13652.4|13650.4|13655.2|13653.2|13657|13654.2|13652.1|13649.8|156
1698749700000|2023-10-31 10:55:00|13655.1|13653.1|13656|13654|13658.1|13654.6|13654.9|13652.1|152
1698750000000|2023-10-31 11:00:00|13656.1|13654.1|13657.1|13655.1|13658.3|13655.5|13655.7|13653.7|155
1698750300000|2023-10-31 11:05:00|13657.2|13655.2|13658.8|13655.3|13659.7|13657|13657.1|13654.5|173
1698750600000|2023-10-31 11:10:00|13658.9|13655.4|13657.8|13655.8|13659|13656.3|13656.2|13653.6|143
1698750900000|2023-10-31 11:15:00|13657.7|13655.7|13657.6|13655.6|13658|13656|13656.4|13654.4|125
1698751200000|2023-10-31 11:20:00|13657.7|13655.7|13657.2|13655.2|13659.7|13657|13657.2|13654.8|174
1698751500000|2023-10-31 11:25:00|13657.3|13655.3|13661.7|13659.7|13663.3|13660.6|13657.3|13655.3|198
1698751800000|2023-10-31 11:30:00|13661.6|13659.6|13661.8|13659.8|13662.3|13660.3|13660.8|13658.8|117
1698752100000|2023-10-31 11:35:00|13661.7|13659.7|13663.1|13661.1|13663.9|13661.9|13660.9|13658.9|129
1698752400000|2023-10-31 11:40:00|13663.2|13661.2|13661.2|13657.7|13663.8|13661.2|13661.2|13657.7|140
1698752700000|2023-10-31 11:45:00|13661.3|13657.8|13660.9|13657.4|13661.3|13658|13658.5|13655.7|124
1698753000000|2023-10-31 11:50:00|13661.4|13657.9|13661.2|13657.7|13661.7|13658.2|13660.3|13656.8|187
1698753300000|2023-10-31 11:55:00|13661.5|13658|13661.3|13659.3|13662|13659.4|13660|13656.5|210
1698753600000|2023-10-31 12:00:00|13661.6|13659.6|13663.7|13661.7|13664.4|13661.8|13661.6|13659.6|240
1698753900000|2023-10-31 12:05:00|13664.6|13661.1|13663.5|13660|13664.7|13661.6|13662.2|13659.1|233
1698754200000|2023-10-31 12:10:00|13663.4|13659.9|13661.8|13659.8|13664.3|13662|13661.7|13659.7|184
1698754500000|2023-10-31 12:15:00|13661.9|13659.9|13658.8|13656.8|13661.9|13659.9|13658.6|13656.6|147
1698754800000|2023-10-31 12:20:00|13658.9|13656.9|13658.9|13656.9|13659.7|13657.5|13657.7|13655.2|209
1698755100000|2023-10-31 12:25:00|13658.8|13656.8|13661.5|13658|13661.5|13658|13657.6|13655.6|135
1698755400000|2023-10-31 12:30:00|13661.6|13658.1|13671.1|13667.6|13671.2|13667.7|13661.5|13658|453
1698755700000|2023-10-31 12:35:00|13671|13667.5|13669.3|13667.3|13671.8|13669.3|13668|13665.7|335
1698756000000|2023-10-31 12:40:00|13669.2|13667.2|13670.3|13668.3|13672.8|13669.7|13668.2|13665.6|302
1698756300000|2023-10-31 12:45:00|13670.2|13668.2|13672.3|13670.3|13673|13670.4|13668.7|13666.6|228
1698756600000|2023-10-31 12:50:00|13673|13671|13672.4|13670.4|13676.1|13673.3|13671.7|13669.7|281
1698756900000|2023-10-31 12:55:00|13672.2|13670.2|13677.5|13674|13677.7|13674.2|13671.7|13669.7|236
1698757200000|2023-10-31 13:00:00|13677.6|13674.1|13681|13677.5|13681.3|13678|13675.8|13673.3|299
1698757500000|2023-10-31 13:05:00|13681.1|13677.6|13679.2|13677.2|13683|13679.5|13675.4|13672.6|336
1698757800000|2023-10-31 13:10:00|13679.3|13677.3|13680.7|13677.2|13680.9|13678.2|13676|13672.6|338
1698758100000|2023-10-31 13:15:00|13680.6|13677.1|13680|13678|13681.5|13678.8|13678.3|13676.1|296
1698758400000|2023-10-31 13:20:00|13679.9|13677.9|13685.8|13683.8|13685.9|13683.9|13679.9|13677.3|236
1698758700000|2023-10-31 13:25:00|13685.9|13683.9|13687.2|13685.2|13688.5|13686.2|13684.9|13682.9|261
1698759000000|2023-10-31 13:30:00|13687.4|13685.4|13686|13684|13690.4|13687.4|13684.5|13682.5|278
1698759300000|2023-10-31 13:35:00|13686.1|13684.1|13688.5|13685|13689.6|13686.9|13684.8|13682.8|251
1698759600000|2023-10-31 13:40:00|13688.4|13684.9|13690.5|13687|13690.7|13687.2|13687|13683.5|223
1698759900000|2023-10-31 13:45:00|13690.6|13687.1|13688|13684.5|13690.6|13687.1|13683.6|13680.1|307
1698760200000|2023-10-31 13:50:00|13688.1|13684.6|13688.5|13685|13689.9|13687|13686.2|13683.7|318
1698760500000|2023-10-31 13:55:00|13688.4|13684.9|13688.8|13685.3|13689.4|13686.8|13685.7|13683.7|182
1698760800000|2023-10-31 14:00:00|13688.9|13685.4|13693.7|13691.7|13695.1|13691.9|13688.9|13685.4|310
1698761100000|2023-10-31 14:05:00|13693.8|13691.8|13688.7|13685.2|13695|13692.2|13686.9|13684|281
1698761400000|2023-10-31 14:10:00|13688.8|13685.3|13680|13678|13688.8|13685.3|13679|13677|316
1698761700000|2023-10-31 14:15:00|13679.9|13677.9|13683.3|13679.8|13683.3|13681.1|13678|13675.3|327
1698762000000|2023-10-31 14:20:00|13682.3|13680.3|13681.8|13678.3|13685.7|13682.8|13678.9|13676.3|341
1698762300000|2023-10-31 14:25:00|13681.7|13678.2|13683|13681|13684.8|13682.8|13680.8|13678.2|238
1698762600000|2023-10-31 14:30:00|13683.3|13681.3|13685.1|13683.1|13685.4|13683.1|13679.7|13677.7|263
1698762900000|2023-10-31 14:35:00|13685.2|13683.2|13688.5|13686.5|13688.6|13686.6|13685.2|13683.1|226
1698763200000|2023-10-31 14:40:00|13688.6|13686.6|13685.2|13683.2|13692.1|13689.4|13685|13683|261
1698763500000|2023-10-31 14:45:00|13685.1|13683.1|13689.3|13685.8|13689.3|13685.8|13685.1|13683.1|191
1698763800000|2023-10-31 14:50:00|13689.2|13685.7|13686.9|13684.9|13690.9|13688.4|13686.1|13683.3|376
1698764100000|2023-10-31 14:55:00|13687|13685|13685.9|13683.9|13690|13688|13685.9|13683.9|283
1698764400000|2023-10-31 15:00:00|13685.8|13683.8|13689.7|13687.7|13689.9|13687.9|13683.4|13680.9|248
1698764700000|2023-10-31 15:05:00|13689.8|13687.8|13696.8|13693.3|13698.4|13694.9|13689.8|13687.8|334
1698765000000|2023-10-31 15:10:00|13696.7|13693.2|13694.9|13691.4|13699.2|13695.7|13693.8|13690.4|415
1698765300000|2023-10-31 15:15:00|13694.7|13691.2|13700.9|13697.4|13701.7|13698.2|13694.7|13691.2|277
1698765600000|2023-10-31 15:20:00|13701|13697.5|13701.1|13697.6|13701.8|13699.1|13699.6|13696.8|214
1698765900000|2023-10-31 15:25:00|13701|13697.5|13699.3|13697.3|13701.2|13698.4|13698.1|13696.1|197
1698766200000|2023-10-31 15:30:00|13699.4|13697.4|13698.7|13695.2|13700.1|13697.4|13694.6|13691.1|276
1698766500000|2023-10-31 15:35:00|13698.8|13695.3|13699.8|13696.3|13700.2|13696.7|13698.4|13694.9|165
1698766800000|2023-10-31 15:40:00|13699.9|13696.4|13704.9|13701.4|13704.9|13701.4|13699.2|13696.3|199
1698767100000|2023-10-31 15:45:00|13705|13701.5|13703|13699.5|13705.4|13701.9|13701.3|13697.8|252
1698767400000|2023-10-31 15:50:00|13703.1|13699.6|13703.8|13700.3|13704.3|13700.8|13701.9|13699.2|145
1698767700000|2023-10-31 15:55:00|13703.9|13700.4|13702.5|13699|13704.6|13701.6|13701.4|13698.8|281
1698768000000|2023-10-31 16:00:00|13702.6|13699.1|13701.4|13697.9|13702.6|13699.3|13699.3|13696.6|263
1698768300000|2023-10-31 16:05:00|13701.5|13698|13705.2|13701.7|13705.6|13702.5|13701|13697.8|281
1698768600000|2023-10-31 16:10:00|13705.3|13701.8|13707.3|13703.8|13708.2|13704.7|13704.4|13700.9|274
1698768900000|2023-10-31 16:15:00|13707.2|13703.7|13704|13700.5|13707.3|13703.8|13703.6|13700.1|247
1698769200000|2023-10-31 16:20:00|13703.9|13700.4|13704|13700.5|13705.4|13702.1|13702.9|13699.4|208
1698769500000|2023-10-31 16:25:00|13703.9|13700.4|13706|13702.5|13707.1|13703.6|13703.1|13700.2|207
1698769800000|2023-10-31 16:30:00|13705.8|13702.3|13706.9|13703.4|13708.5|13705|13705.8|13702.3|219
1698770100000|2023-10-31 16:35:00|13706.7|13703.2|13707.2|13703.7|13708.2|13704.7|13706.7|13703.2|220
1698770400000|2023-10-31 16:40:00|13707.1|13703.6|13705.4|13701.9|13707.6|13704.5|13704.1|13701.5|136
1698770700000|2023-10-31 16:45:00|13705.5|13702|13704|13700.5|13707.1|13703.6|13703.6|13700.1|223
1698771000000|2023-10-31 16:50:00|13704.6|13701.1|13703.6|13700.1|13705.4|13702.4|13703.6|13700.1|204
1698771300000|2023-10-31 16:55:00|13703.7|13700.2|13704.9|13701.4|13705.7|13702.2|13702.8|13699.3|237
1698771600000|2023-10-31 17:00:00|13704.8|13701.3|13702.4|13698.9|13705.6|13702.1|13700.8|13697.3|228
1698771900000|2023-10-31 17:05:00|13702.5|13699|13696.6|13693.1|13702.5|13699|13695|13691.5|326
1698772200000|2023-10-31 17:10:00|13696.7|13693.2|13696.1|13694.1|13697.6|13694.7|13694.9|13691.4|270
1698772500000|2023-10-31 17:15:00|13696|13694|13698.3|13696.3|13699.7|13696.3|13695|13693|264
1698772800000|2023-10-31 17:20:00|13699|13695.5|13700.2|13696.7|13700.6|13697.1|13698.1|13695.3|200
1698773100000|2023-10-31 17:25:00|13700.1|13696.6|13699.8|13696.3|13702|13698.5|13699.4|13695.9|212
1698773400000|2023-10-31 17:30:00|13699.7|13696.2|13699.6|13696.1|13701|13697.5|13698.6|13695.1|177
1698773700000|2023-10-31 17:35:00|13699.7|13696.2|13699.4|13697.4|13701.1|13698.3|13699.1|13696.2|159
1698774000000|2023-10-31 17:40:00|13699.5|13697.5|13699.9|13696.4|13700.7|13698.3|13698.1|13695.9|153
1698774300000|2023-10-31 17:45:00|13699.2|13697.2|13702.2|13700.2|13702.2|13700.2|13699.2|13696.3|129
1698774600000|2023-10-31 17:50:00|13701.9|13699.9|13700|13698|13702.2|13700.2|13699.9|13697.9|87
1698774900000|2023-10-31 17:55:00|13699.9|13697.9|13698.5|13696.5|13701|13698.1|13698.1|13696.1|112
1698775200000|2023-10-31 18:00:00|13698.6|13696.6|13696.9|13694.9|13699.2|13696.6|13696|13694|146
1698775500000|2023-10-31 18:05:00|13697|13695|13699.1|13695.6|13699.7|13696.7|13696.8|13694.8|136
1698775800000|2023-10-31 18:10:00|13699|13695.5|13699.6|13697.6|13700.7|13697.9|13698.9|13695.4|123
1698776100000|2023-10-31 18:15:00|13699.7|13697.7|13700.2|13698.2|13700.3|13698.3|13699.7|13697.7|76
1698776400000|2023-10-31 18:20:00|13700.1|13698.1|13700.1|13696.6|13701.2|13698.7|13699.6|13696.5|140
1698776700000|2023-10-31 18:25:00|13700.2|13696.7|13701.8|13698.3|13702.3|13699.2|13699.8|13696.3|196
1698777000000|2023-10-31 18:30:00|13701.9|13698.4|13702.6|13699.1|13703.4|13700.2|13701.9|13698.4|211
1698777300000|2023-10-31 18:35:00|13702.5|13699|13701.7|13698.2|13702.7|13699.4|13701|13698.1|173
1698777600000|2023-10-31 18:40:00|13701.6|13698.1|13698.9|13695.4|13701.6|13698.9|13698.3|13695.3|143
1698777900000|2023-10-31 18:45:00|13699|13695.5|13697.8|13694.3|13699|13696.1|13696.9|13694.1|114
1698778200000|2023-10-31 18:50:00|13697.9|13694.4|13697.8|13694.3|13698.6|13695.4|13697.1|13694.1|125
1698778500000|2023-10-31 18:55:00|13696.8|13694.8|13696|13694|13697.1|13694.8|13695.9|13693.3|170
1698778800000|2023-10-31 19:00:00|13695.9|13693.9|13696|13694|13697|13694.1|13694.9|13692.3|129
1698779100000|2023-10-31 19:05:00|13695.9|13693.9|13695.2|13693.2|13696.2|13694.2|13695|13692.4|114
1698779400000|2023-10-31 19:10:00|13695.3|13693.3|13695.4|13691.9|13695.8|13693.3|13694.4|13690.9|134
1698779700000|2023-10-31 19:15:00|13695.3|13691.8|13694.2|13690.7|13695.4|13691.9|13694.2|13690.7|151
1698780000000|2023-10-31 19:20:00|13694.3|13690.8|13696.4|13692.9|13696.6|13693.1|13693.8|13690.3|203
1698780300000|2023-10-31 19:25:00|13696.3|13692.8|13694.9|13691.4|13696.9|13693.4|13694.5|13691|231
1698780600000|2023-10-31 19:30:00|13694.8|13691.3|13695.1|13691.6|13696.1|13692.6|13694.4|13690.9|219
1698780900000|2023-10-31 19:35:00|13695.2|13691.7|13696.6|13693.1|13696.6|13693.1|13694.6|13691.1|192
1698781200000|2023-10-31 19:40:00|13696.7|13693.2|13696.3|13692.8|13697.9|13694.4|13696.3|13692.8|158
1698781500000|2023-10-31 19:45:00|13696.4|13692.9|13696|13692.5|13696.9|13693.4|13695.2|13691.7|258
1698781800000|2023-10-31 19:50:00|13696.1|13692.6|13695.6|13692.1|13696.6|13693.1|13695.5|13692|234
1698782100000|2023-10-31 19:55:00|13695.8|13692.3|13694.3|13690.8|13696.1|13692.6|13694.2|13690.7|243
1698782400000|2023-10-31 20:00:00|13693.5|13690|13693.6|13690.1|13693.7|13690.2|13692.6|13689.1|86
1698782700000|2023-10-31 20:05:00|13693.5|13690|13695.5|13692|13696|13692.5|13693.5|13690|211
1698783000000|2023-10-31 20:10:00|13695.3|13691.8|13695.7|13692.2|13695.7|13692.2|13694.2|13690.7|194
1698783300000|2023-10-31 20:15:00|13695.6|13692.1|13697.8|13694.3|13697.9|13694.4|13695.5|13692|204
1698783600000|2023-10-31 20:20:00|13697.9|13694.4|13696.8|13693.3|13697.9|13694.4|13696.4|13692.9|146
1698783900000|2023-10-31 20:25:00|13696.9|13693.4|13698.4|13694.9|13698.6|13695.1|13696.8|13693.3|92
1698784200000|2023-10-31 20:30:00|13698.3|13694.8|13699.6|13696.1|13699.6|13696.1|13698.2|13694.7|86
1698784500000|2023-10-31 20:35:00|13699.5|13696|13699.8|13696.3|13700|13696.5|13699.4|13695.9|58
1698784800000|2023-10-31 20:40:00|13699.7|13696.2|13700.7|13697.2|13701|13697.5|13699.4|13695.9|44
1698785100000|2023-10-31 20:45:00|13700.8|13697.3|13700.9|13697.4|13702|13698.2|13700.5|13696.7|96
1698785400000|2023-10-31 20:50:00|13701.2|13697.2|13702.7|13698.9|13702.8|13698.9|13700.7|13696.3|98
1698785700000|2023-10-31 20:55:00|13702.8|13698.8|13700.9|13693.1|13703.9|13699|13700.6|13692.7|173
1698786000000|2023-10-31 21:00:00|13705.1|13689.1|13705.4|13689.4|13705.4|13689.4|13704.2|13688.2|17
1698786300000|2023-10-31 21:05:00|13704.9|13688.9|13709.5|13693.5|13710.6|13694.6|13704.9|13688.9|45
1698786600000|2023-10-31 21:10:00|13709.1|13693.1|13708.5|13692.5|13709.2|13693.2|13708.4|13692.4|8
1698786900000|2023-10-31 21:15:00|13708.6|13692.6|13708.8|13692.8|13709.2|13693.2|13708.5|13692.5|16
1698787200000|2023-10-31 21:20:00|13708.6|13692.6|13707.1|13691.1|13708.8|13692.8|13707|13691|26
1698787500000|2023-10-31 21:25:00|13707.5|13691.5|13708.2|13692.2|13709.2|13693.2|13707.5|13691.5|39
1698787800000|2023-10-31 21:30:00|13708.7|13692.7|13708.2|13692.2|13709.3|13693.3|13707.6|13691.8|76
1698788100000|2023-10-31 21:35:00|13708.3|13692.3|13708.6|13692.6|13709.7|13693.7|13708.1|13692.1|77
1698788400000|2023-10-31 21:40:00|13708.5|13692.5|13708.2|13699.6|13713.1|13700.3|13707.7|13692.4|144
1698788700000|2023-10-31 21:45:00|13708.4|13699.8|13708.3|13692.3|13710.6|13699.9|13707.4|13691.4|337
1698789000000|2023-10-31 21:50:00|13708.5|13692.5|13708.7|13692.7|13710.1|13694.1|13707.8|13691.8|124
1698789300000|2023-10-31 21:55:00|13708.3|13692.3|13706.5|13693.7|13709.7|13695.3|13705.8|13692.3|180
1698789600000|2023-10-31 22:00:00|13707.6|13693.1|13707.7|13702.3|13709.4|13703.2|13705.2|13692.4|195
1698789900000|2023-10-31 22:05:00|13707.8|13702|13705.7|13701.5|13707.9|13703|13704.8|13700.1|103
1698790200000|2023-10-31 22:10:00|13705.4|13701.1|13706.5|13703|13706.6|13703|13705.1|13701|62
1698790500000|2023-10-31 22:15:00|13706.4|13702.9|13707.2|13703.7|13707.3|13703.8|13706.4|13702.9|52
1698790800000|2023-10-31 22:20:00|13707.1|13703.6|13707.3|13703.8|13707.5|13704|13706.8|13703.3|47
1698791100000|2023-10-31 22:25:00|13707.2|13703.7|13707.3|13703.8|13707.3|13703.8|13707.1|13703.6|37
1698791400000|2023-10-31 22:30:00|13707.2|13703.7|13706.3|13702.8|13707.3|13703.8|13705.9|13702.4|53
1698791700000|2023-10-31 22:35:00|13706.2|13702.7|13705.7|13702.2|13706.2|13702.7|13705.3|13701.8|45
1698792000000|2023-10-31 22:40:00|13705.6|13702.1|13703.6|13700.1|13705.9|13702.4|13703.4|13699.9|52
1698792300000|2023-10-31 22:45:00|13703.5|13700|13703.7|13700.2|13703.8|13700.3|13702.6|13699.1|32
1698792600000|2023-10-31 22:50:00|13703.6|13700.1|13701.8|13698.3|13703.7|13700.2|13701.5|13698|50
1698792900000|2023-10-31 22:55:00|13701.7|13698.2|13699.5|13696|13701.8|13698.3|13699.5|13696|38
1698793200000|2023-10-31 23:00:00|13699.6|13696.1|13698.2|13694.7|13699.8|13696.3|13697.9|13694.4|86
1698793500000|2023-10-31 23:05:00|13698.1|13694.6|13694.6|13691.1|13698.2|13694.7|13694.6|13691.1|82
1698793800000|2023-10-31 23:10:00|13694.7|13691.2|13698.6|13695.1|13698.7|13695.2|13694.7|13691.2|77
1698794100000|2023-10-31 23:15:00|13698.5|13695|13697.6|13694.1|13698.6|13695.1|13697.6|13694.1|34
1698794400000|2023-10-31 23:20:00|13697.5|13694|13695.8|13692.3|13697.6|13694.1|13695.6|13692.1|76
1698794700000|2023-10-31 23:25:00|13695.9|13692.4|13697.7|13694.2|13698|13694.5|13695.6|13692.1|85
1698795000000|2023-10-31 23:30:00|13697.8|13694.3|13698.6|13695.1|13698.6|13695.1|13697.6|13694.1|38
1698795300000|2023-10-31 23:35:00|13698.7|13695.2|13697.8|13695.8|13698.7|13695.9|13697.7|13695|20
1698795600000|2023-10-31 23:40:00|13698.5|13695|13698.1|13694.6|13698.5|13695|13697.3|13693.8|70
1698795900000|2023-10-31 23:45:00|13698|13694.5|13698.2|13694.7|13698.6|13695.1|13697.1|13693.6|116
1698796200000|2023-10-31 23:50:00|13698.1|13694.6|13696.3|13692.8|13698.1|13694.6|13695.7|13692.2|78
1698796500000|2023-10-31 23:55:00|13696.2|13692.7|13697.7|13694.2|13698.3|13694.8|13696.2|13692.7|107
1698796800000|2023-11-01 00:00:00|13697.6|13694.1|13696.4|13692.9|13698.9|13695.4|13695.6|13692.8|122
1698797100000|2023-11-01 00:05:00|13695.6|13693.6|13697.8|13695.8|13698|13696|13694.8|13691.7|155
1698797400000|2023-11-01 00:10:00|13697.9|13695.9|13697.8|13695.8|13700.5|13697|13696.9|13694.3|144
1698797700000|2023-11-01 00:15:00|13697.7|13695.7|13698.9|13695.4|13699.5|13696.6|13697.3|13694.5|167
1698798000000|2023-11-01 00:20:00|13698.8|13695.3|13701.2|13697.7|13701.7|13699|13697.9|13694.9|167
1698798300000|2023-11-01 00:25:00|13701.1|13697.6|13704.6|13701.1|13704.7|13702|13700.5|13697.5|119
1698798600000|2023-11-01 00:30:00|13704.5|13701|13706.3|13702.8|13707.4|13705.2|13703.8|13700.9|141
1698798900000|2023-11-01 00:35:00|13705.6|13703.6|13707|13705|13710.5|13707|13705.6|13702.9|161
1698799200000|2023-11-01 00:40:00|13707.1|13705.1|13708.1|13706.1|13709.4|13707.1|13706.9|13704.1|146
1698799500000|2023-11-01 00:45:00|13708|13706|13703.9|13701.9|13708.1|13706.1|13703.7|13701.7|141
1698799800000|2023-11-01 00:50:00|13704|13702|13704.8|13702.8|13706.2|13704.2|13703.9|13701.9|134
1698800100000|2023-11-01 00:55:00|13704.2|13702.2|13702.9|13699.4|13704.8|13702.3|13702.6|13699.1|165
1698800400000|2023-11-01 01:00:00|13703|13699.5|13702.5|13700.5|13703.8|13701.8|13701.9|13699.5|157
1698800700000|2023-11-01 01:05:00|13702.6|13700.6|13701.5|13699.5|13703|13700.6|13700.7|13698.4|133
1698801000000|2023-11-01 01:10:00|13701.4|13699.4|13700.6|13698.6|13703|13701|13700.4|13697.3|116
1698801300000|2023-11-01 01:15:00|13700.5|13698.5|13701.7|13699.7|13702.4|13700|13700.2|13697.3|155
1698801600000|2023-11-01 01:20:00|13701.8|13699.8|13701.4|13699.4|13702.6|13700.6|13700.1|13697.6|164
1698801900000|2023-11-01 01:25:00|13701.3|13699.3|13700.7|13697.2|13701.3|13699.3|13698.9|13696.9|151
1698802200000|2023-11-01 01:30:00|13700.6|13697.1|13701.2|13699.2|13701.9|13699.9|13699.7|13697|136
1698802500000|2023-11-01 01:35:00|13701.1|13699.1|13700.7|13698.7|13701.2|13699.2|13700.5|13698.5|84
1698802800000|2023-11-01 01:40:00|13700.8|13698.8|13699.7|13696.2|13700.8|13698.8|13698.6|13695.7|67
1698803100000|2023-11-01 01:45:00|13700.9|13698.9|13702.7|13700.7|13703.1|13700.9|13700.7|13698.6|145
1698803400000|2023-11-01 01:50:00|13702.8|13700.8|13706.9|13704.9|13707|13705|13702.8|13700.8|146
1698803700000|2023-11-01 01:55:00|13706.8|13704.8|13706.2|13704.2|13708.1|13706.1|13705.7|13703|153
1698804000000|2023-11-01 02:00:00|13706.4|13704.4|13705.1|13703.1|13706.7|13704.7|13704.9|13702.9|145
1698804300000|2023-11-01 02:05:00|13705.2|13703.2|13705.6|13703.6|13706.2|13704.2|13705.1|13703.1|126
1698804600000|2023-11-01 02:10:00|13705.5|13703.5|13702.5|13700.5|13705.5|13703.5|13702.3|13699.4|123
1698804900000|2023-11-01 02:15:00|13702.4|13700.4|13702.5|13700.5|13704.2|13702.2|13702.4|13700|153
1698805200000|2023-11-01 02:20:00|13702.6|13700.6|13703.7|13700.2|13704.7|13702.7|13702.4|13699.8|127
1698805500000|2023-11-01 02:25:00|13703.8|13700.3|13702.9|13699.4|13703.8|13700.7|13702.1|13698.7|164
1698805800000|2023-11-01 02:30:00|13702.8|13699.3|13699.9|13697.9|13702.8|13699.5|13699.2|13697.2|157
1698806100000|2023-11-01 02:35:00|13699.8|13697.8|13700.6|13698.6|13701.2|13699.2|13699.7|13697.7|69
1698806400000|2023-11-01 02:40:00|13700.5|13698.5|13697.8|13695.8|13700.6|13698.6|13697.4|13695.4|70
1698806700000|2023-11-01 02:45:00|13697.7|13695.7|13700.6|13698.6|13700.7|13698.7|13697.7|13695.2|103
1698807000000|2023-11-01 02:50:00|13700.7|13698.7|13700.4|13698.4|13700.7|13698.7|13699.4|13697.4|84
1698807300000|2023-11-01 02:55:00|13700.5|13698.5|13699.7|13697.7|13700.7|13698.7|13699.4|13697.4|65
1698807600000|2023-11-01 03:00:00|13699.8|13697.8|13698.4|13696.4|13700.3|13698.3|13697.4|13695.4|120
1698807900000|2023-11-01 03:05:00|13698.5|13696.5|13698.3|13696.3|13698.6|13696.6|13698.1|13696.1|61
1698808200000|2023-11-01 03:10:00|13698.2|13696.2|13698|13696|13698.5|13696.4|13696.4|13694.4|120
1698808500000|2023-11-01 03:15:00|13697.9|13695.9|13695.4|13693.4|13697.9|13695.9|13695.4|13693.4|76
1698808800000|2023-11-01 03:20:00|13695.5|13693.5|13693.5|13691.5|13695.5|13693.5|13693.2|13691.2|127
1698809100000|2023-11-01 03:25:00|13693.6|13691.6|13694.5|13692.5|13695.5|13692.9|13693.3|13690.6|93
1698809400000|2023-11-01 03:30:00|13694.4|13692.4|13696.1|13694.1|13696.7|13694.1|13693.9|13691.9|127
1698809700000|2023-11-01 03:35:00|13696|13694|13696.3|13694.3|13697|13694.3|13695.8|13693.2|88
1698810000000|2023-11-01 03:40:00|13696.2|13694.2|13695.8|13693.8|13696.2|13694.2|13694.4|13692.4|106
1698810300000|2023-11-01 03:45:00|13695.9|13693.9|13697.2|13695.2|13697.3|13695.3|13695.7|13693.7|63
1698810600000|2023-11-01 03:50:00|13697.3|13695.3|13698.1|13696.1|13698.8|13696.8|13697.2|13695.2|83
1698810900000|2023-11-01 03:55:00|13698.2|13696.2|13699.8|13697.8|13700.1|13698.1|13697.8|13695.8|111
1698811200000|2023-11-01 04:00:00|13699.9|13697.9|13700|13698|13701.1|13699.1|13699.8|13697.8|92
1698811500000|2023-11-01 04:05:00|13700.2|13698.2|13701.8|13699.8|13701.8|13699.8|13700.2|13698.2|90
1698811800000|2023-11-01 04:10:00|13701.9|13699.9|13703.4|13701.4|13703.6|13701.6|13701.1|13699.1|53
1698812100000|2023-11-01 04:15:00|13703.5|13701.5|13702|13700|13703.7|13701.7|13701|13698|116
1698812400000|2023-11-01 04:20:00|13701.9|13699.9|13700.6|13698.6|13701.9|13699.9|13700.6|13698.6|78
1698812700000|2023-11-01 04:25:00|13700.7|13698.7|13701.2|13699.2|13701.5|13699.5|13700.3|13698.3|76
1698813000000|2023-11-01 04:30:00|13701.3|13699.3|13701.7|13699.7|13702.3|13700.3|13701.1|13699.1|82
1698813300000|2023-11-01 04:35:00|13701.8|13699.8|13700.7|13698.7|13701.8|13699.8|13700.7|13698.7|57
1698813600000|2023-11-01 04:40:00|13700.6|13698.6|13700.3|13698.3|13700.9|13698.9|13700.2|13698.2|45
1698813900000|2023-11-01 04:45:00|13700.4|13698.4|13700.5|13698.5|13701.2|13698.9|13700.3|13697.6|81
1698814200000|2023-11-01 04:50:00|13700.6|13698.6|13703.2|13701.2|13703.5|13701.5|13700.6|13698.6|75
1698814500000|2023-11-01 04:55:00|13703.3|13701.3|13701.9|13699.9|13703.4|13701.4|13700.9|13698.9|91
1698814800000|2023-11-01 05:00:00|13702.1|13700.1|13702.8|13700.8|13703.1|13701.1|13702.1|13700.1|121
1698815100000|2023-11-01 05:05:00|13702.9|13700.9|13703.2|13701.2|13703.8|13701.8|13702.4|13700.4|71
1698815400000|2023-11-01 05:10:00|13703.3|13701.3|13700.7|13698.7|13703.3|13701.3|13700.7|13698.7|82
1698815700000|2023-11-01 05:15:00|13700.6|13698.6|13700.8|13698.8|13701.7|13699.7|13700.6|13698.6|70
1698816000000|2023-11-01 05:20:00|13700.7|13698.7|13700.8|13698.8|13700.8|13698.8|13700.3|13698.3|75
1698816300000|2023-11-01 05:25:00|13700.7|13698.7|13699.6|13697.6|13700.8|13698.8|13699.5|13697.5|96
1698816600000|2023-11-01 05:30:00|13699.5|13697.5|13699.3|13697.3|13699.7|13697.7|13699.3|13697.3|67
1698816900000|2023-11-01 05:35:00|13699.1|13697.1|13701.9|13699.9|13702|13700|13698.8|13696.8|127
1698817200000|2023-11-01 05:40:00|13702|13700|13702.3|13700.3|13703.1|13700.6|13701.3|13699.3|114
1698817500000|2023-11-01 05:45:00|13702.2|13700.2|13703.7|13701.7|13703.8|13701.8|13702.1|13699.8|85
1698817800000|2023-11-01 05:50:00|13703.6|13701.6|13703.6|13701.6|13703.7|13701.7|13703.3|13701.3|42
1698818100000|2023-11-01 05:55:00|13703.5|13701.5|13703.1|13701.1|13704|13702|13702.9|13700.9|76
1698818400000|2023-11-01 06:00:00|13703|13701|13696.4|13694.4|13703|13701|13696.1|13694.1|206
1698818700000|2023-11-01 06:05:00|13696.5|13694.5|13699.3|13697.3|13699.3|13697.3|13696.5|13694.5|117
1698819000000|2023-11-01 06:10:00|13699.4|13697.4|13695.9|13692.4|13699.5|13697.5|13695.2|13692.4|151
1698819300000|2023-11-01 06:15:00|13695.2|13693.2|13695|13691.5|13696|13693.5|13694.6|13691.3|106
1698819600000|2023-11-01 06:20:00|13695.1|13691.6|13695.2|13693.2|13696.8|13694.2|13694.3|13691.5|124
1698819900000|2023-11-01 06:25:00|13695.1|13693.1|13696.4|13694.4|13697|13695|13695.1|13692.4|95
1698820200000|2023-11-01 06:30:00|13696.6|13694.6|13697.6|13695.6|13698|13696|13696.4|13694.4|68
1698820500000|2023-11-01 06:35:00|13697.7|13695.7|13699.9|13697.9|13700|13698|13696.4|13694.4|102
1698820800000|2023-11-01 06:40:00|13699.8|13697.8|13699.1|13695.6|13700.2|13698.1|13698.1|13695.1|145
1698821100000|2023-11-01 06:45:00|13699.2|13695.7|13699.2|13697.2|13699.5|13697.3|13698.3|13695.1|105
1698821400000|2023-11-01 06:50:00|13699.1|13697.1|13698.1|13694.6|13699.1|13697.1|13697.5|13694.5|73
1698821700000|2023-11-01 06:55:00|13698|13694.5|13697.3|13695.3|13698.4|13695.4|13697.2|13694.4|105
1698822000000|2023-11-01 07:00:00|13697.2|13695.2|13694.3|13692.3|13698.6|13696.6|13694.2|13691.7|181
1698822300000|2023-11-01 07:05:00|13694.4|13692.4|13697.8|13695.8|13699|13696.4|13694.2|13692.2|134
1698822600000|2023-11-01 07:10:00|13698.4|13696.4|13697.2|13695.2|13700|13698|13697|13694.7|139
1698822900000|2023-11-01 07:15:00|13697.3|13695.3|13699.6|13697.6|13699.6|13697.6|13697.1|13695.1|110
1698823200000|2023-11-01 07:20:00|13699.5|13697.5|13699.8|13697.8|13701|13699|13698.7|13696.6|131
1698823500000|2023-11-01 07:25:00|13699.7|13697.7|13699.9|13697.9|13700.6|13698.6|13698|13696|120
1698823800000|2023-11-01 07:30:00|13700|13698|13698.5|13696.5|13700|13698|13698.4|13696.4|120
1698824100000|2023-11-01 07:35:00|13698.6|13696.6|13700.7|13698.7|13700.8|13698.8|13698.6|13696.6|89
1698824400000|2023-11-01 07:40:00|13700.8|13698.8|13702.9|13700.9|13703.7|13701.2|13700.7|13698.7|96
1698824700000|2023-11-01 07:45:00|13703|13701|13704.1|13702.1|13704.8|13702.8|13702.1|13700.1|187
1698825000000|2023-11-01 07:50:00|13704|13702|13704.8|13701.3|13704.8|13702.1|13702.7|13700.7|119
1698825300000|2023-11-01 07:55:00|13704.7|13701.2|13703.9|13701.9|13705.8|13703.8|13703.7|13701.1|178
1698825600000|2023-11-01 08:00:00|13703.8|13701.8|13705.1|13703.1|13705.4|13703.2|13702.8|13700.8|204
1698825900000|2023-11-01 08:05:00|13705|13703|13705.1|13703.1|13706.3|13703.5|13704.1|13701|146
1698826200000|2023-11-01 08:10:00|13705.2|13703.2|13701.2|13697.7|13705.2|13703.2|13700.8|13697.3|186
1698826500000|2023-11-01 08:15:00|13701.1|13697.6|13704.6|13701.1|13705.7|13702.9|13701.1|13697.6|182
1698826800000|2023-11-01 08:20:00|13704.7|13701.2|13703.2|13701.2|13705.1|13701.6|13702.8|13699.7|143
1698827100000|2023-11-01 08:25:00|13703.3|13701.3|13705.6|13702.1|13705.8|13703.1|13703.1|13700.4|182
1698827400000|2023-11-01 08:30:00|13705.7|13702.2|13704.5|13702.5|13706|13702.7|13703.3|13700.4|132
1698827700000|2023-11-01 08:35:00|13704.6|13702.6|13704.5|13701|13704.6|13702.6|13702.2|13699.4|172
1698828000000|2023-11-01 08:40:00|13704.4|13700.9|13702.4|13700.4|13704.6|13701.8|13701.6|13699.6|129
1698828300000|2023-11-01 08:45:00|13702.3|13700.3|13702.8|13700.8|13703.6|13701.6|13701.6|13699.6|138
1698828600000|2023-11-01 08:50:00|13702.7|13700.7|13702.8|13700.8|13702.9|13700.9|13701.4|13699.4|135
1698828900000|2023-11-01 08:55:00|13702.7|13700.7|13702.9|13700.9|13703.6|13701.6|13702|13700|124
1698829200000|2023-11-01 09:00:00|13702.8|13700.8|13701.1|13697.6|13702.8|13700.8|13698.8|13696.3|179
1698829500000|2023-11-01 09:05:00|13701|13697.5|13702.6|13699.1|13702.6|13699.5|13698.4|13696.2|162
1698829800000|2023-11-01 09:10:00|13702.7|13699.2|13702.8|13699.3|13703.1|13700|13700.9|13698|202
1698830100000|2023-11-01 09:15:00|13702.7|13699.2|13704.4|13700.9|13704.6|13701.7|13702.6|13699.2|150
1698830400000|2023-11-01 09:20:00|13704.5|13701|13705.4|13701.9|13705.8|13702.7|13703.9|13700.5|135
1698830700000|2023-11-01 09:25:00|13704.6|13702.6|13707|13703.5|13707.2|13704.5|13704.1|13702.1|143
1698831000000|2023-11-01 09:30:00|13706.9|13703.4|13709.2|13707.2|13710.6|13707.9|13706.2|13703.2|160
1698831300000|2023-11-01 09:35:00|13709.3|13707.3|13710.3|13708.3|13710.7|13708.7|13709.1|13707.1|124
1698831600000|2023-11-01 09:40:00|13710.2|13708.2|13710.9|13708.9|13712.3|13710.3|13709.7|13707.7|115
1698831900000|2023-11-01 09:45:00|13711|13709|13710.2|13708.2|13711.4|13709|13708.8|13706.8|156
1698832200000|2023-11-01 09:50:00|13710.3|13708.3|13710.4|13708.4|13711.2|13709.2|13710.3|13708.3|100
1698832500000|2023-11-01 09:55:00|13710.3|13708.3|13711|13709|13711.2|13709.2|13710.3|13708.3|76
1698832800000|2023-11-01 10:00:00|13710.9|13708.9|13711.7|13709.7|13711.8|13709.8|13710.3|13708.3|139
1698833100000|2023-11-01 10:05:00|13711.8|13709.8|13712|13710|13712.2|13710.2|13711.6|13709.6|101
1698833400000|2023-11-01 10:10:00|13712.1|13710.1|13708.6|13705.1|13712.1|13710.1|13708.2|13705.1|149
1698833700000|2023-11-01 10:15:00|13708.5|13705|13708.8|13705.3|13708.9|13706.2|13707.8|13704.9|144
1698834000000|2023-11-01 10:20:00|13708.7|13705.2|13708|13706|13709.3|13706.6|13708|13704.9|128
1698834300000|2023-11-01 10:25:00|13708.8|13705.3|13706.4|13702.9|13709|13706.3|13705.6|13702.1|155
1698834600000|2023-11-01 10:30:00|13706.3|13702.8|13706.1|13702.6|13706.8|13703.3|13705.8|13702.3|154
1698834900000|2023-11-01 10:35:00|13706|13702.5|13704.5|13702.5|13706.8|13703.3|13704.4|13701.9|124
1698835200000|2023-11-01 10:40:00|13704.4|13702.4|13702.2|13700.2|13705.2|13702.4|13702.1|13700.1|116
1698835500000|2023-11-01 10:45:00|13702.3|13700.3|13702.5|13700.5|13704.7|13701.4|13701.9|13699.7|157
1698835800000|2023-11-01 10:50:00|13702.6|13700.6|13702.7|13699.2|13703.5|13701.5|13701.4|13699.1|151
1698836100000|2023-11-01 10:55:00|13702.8|13699.3|13704.3|13700.8|13705.2|13702.5|13702.4|13699.2|100
1698836400000|2023-11-01 11:00:00|13704.2|13700.7|13700.1|13698.1|13704.5|13701.3|13700|13697.5|142
1698836700000|2023-11-01 11:05:00|13700|13698|13701.1|13699.1|13702.6|13699.5|13699.2|13696.9|144
1698837000000|2023-11-01 11:10:00|13701|13699|13703.4|13701.4|13704.3|13701.4|13701|13698.6|183
1698837300000|2023-11-01 11:15:00|13703.5|13701.5|13705.2|13703.2|13705.8|13703.8|13703.3|13700.6|174
1698837600000|2023-11-01 11:20:00|13705.1|13703.1|13707|13705|13709.3|13706.1|13705.1|13703.1|226
1698837900000|2023-11-01 11:25:00|13707.1|13705.1|13708.7|13706.7|13708.8|13706.8|13706|13704|108
1698838200000|2023-11-01 11:30:00|13708.8|13706.8|13707.8|13705.8|13709.8|13707.2|13707.8|13705.8|118
1698838500000|2023-11-01 11:35:00|13707.7|13705.7|13708.1|13704.6|13708.8|13706|13706.6|13703.8|171
1698838800000|2023-11-01 11:40:00|13708|13704.5|13710|13706.5|13711|13708.7|13707.4|13704.4|166
1698839100000|2023-11-01 11:45:00|13710.1|13706.6|13709.9|13707.9|13710.5|13708.1|13708.9|13706.3|155
1698839400000|2023-11-01 11:50:00|13710|13708|13710.2|13708.2|13710.6|13708.6|13709.5|13707.5|154
1698839700000|2023-11-01 11:55:00|13710.1|13708.1|13711.9|13708.4|13712.5|13709.9|13709.9|13707.9|112
1698840000000|2023-11-01 12:00:00|13711.8|13708.3|13712.1|13708.6|13713.1|13710.3|13710.5|13707.6|241
1698840300000|2023-11-01 12:05:00|13712.2|13708.7|13713.5|13710|13713.8|13711.4|13711.6|13708.6|262
1698840600000|2023-11-01 12:10:00|13713.6|13710.1|13716.3|13710.5|13716.3|13712.4|13712.3|13709.6|245
1698840900000|2023-11-01 12:15:00|13716.4|13710.3|13706.8|13704.8|13716.7|13710.4|13705.6|13702|289
1698841200000|2023-11-01 12:20:00|13706.7|13704.7|13708.6|13706.6|13709.8|13707.8|13705.9|13703.9|230
1698841500000|2023-11-01 12:25:00|13708.7|13706.7|13711|13709|13711.5|13709.2|13708.7|13706.7|216
1698841800000|2023-11-01 12:30:00|13710.9|13708.9|13703|13699.5|13710.9|13708.9|13703|13699.5|562
1698842100000|2023-11-01 12:35:00|13703.1|13699.6|13702.5|13699|13705.9|13703.4|13700.8|13698.1|383
1698842400000|2023-11-01 12:40:00|13702.4|13698.9|13703.2|13699.7|13705.4|13701.9|13700.9|13698.2|328
1698842700000|2023-11-01 12:45:00|13703.5|13700|13701.4|13699.4|13703.7|13700.3|13698|13694.9|320
1698843000000|2023-11-01 12:50:00|13701.5|13699.5|13705.1|13701.6|13705.1|13701.9|13699.9|13697.9|230
1698843300000|2023-11-01 12:55:00|13704.6|13702.6|13708.6|13705.1|13710.7|13707.9|13704.2|13701.2|308
1698843600000|2023-11-01 13:00:00|13708.7|13705.2|13707.5|13704|13712.1|13709.1|13707.5|13704|379
1698843900000|2023-11-01 13:05:00|13707.6|13704.1|13709|13705.5|13710.3|13707.2|13705.3|13702.7|337
1698844200000|2023-11-01 13:10:00|13708.9|13705.4|13712.1|13708.6|13712.8|13710.1|13708.3|13705.3|303
1698844500000|2023-11-01 13:15:00|13712.2|13708.7|13712.5|13709|13714.1|13711|13711|13708.2|281
1698844800000|2023-11-01 13:20:00|13712.3|13708.8|13715.2|13711.7|13715.3|13712.5|13711.5|13708.7|295
1698845100000|2023-11-01 13:25:00|13715.3|13711.8|13718.1|13716.1|13718.9|13716.2|13713.7|13710.2|230
1698845400000|2023-11-01 13:30:00|13718.2|13716.2|13721.8|13719.8|13723.1|13721.1|13717|13715|347
1698845700000|2023-11-01 13:35:00|13721.9|13719.9|13719.7|13716.2|13723|13721|13715.8|13713|361
1698846000000|2023-11-01 13:40:00|13719.6|13716.1|13715.9|13712.4|13719.7|13717|13715.4|13711.9|265
1698846300000|2023-11-01 13:45:00|13715.8|13712.3|13710.6|13707.1|13716.4|13713.7|13708.1|13705.3|324
1698846600000|2023-11-01 13:50:00|13710.5|13707|13709.2|13707.2|13710.8|13708.3|13706.8|13704.3|313
1698846900000|2023-11-01 13:55:00|13709.1|13707.1|13716.5|13704.2|13716.5|13710.7|13709.1|13703.9|277
1698847200000|2023-11-01 14:00:00|13716.7|13703.9|13707.2|13703.7|13718.1|13706.6|13699|13695.5|605
1698847500000|2023-11-01 14:05:00|13707.5|13704|13704.3|13700.8|13708.5|13705.1|13701.1|13698.8|375
1698847800000|2023-11-01 14:10:00|13703.3|13701.3|13698.7|13695.2|13706|13704|13696.1|13693.6|376
1698848100000|2023-11-01 14:15:00|13698.6|13695.1|13698.9|13695.4|13701.7|13699|13696.9|13694.2|405
1698848400000|2023-11-01 14:20:00|13698.6|13695.1|13689.5|13687.5|13698.8|13695.9|13687.7|13685.7|445
1698848700000|2023-11-01 14:25:00|13689.7|13687.7|13688.2|13686.2|13691.1|13689.1|13684|13682|424
1698849000000|2023-11-01 14:30:00|13688.1|13686.1|13686.6|13684.6|13688.5|13686.3|13684|13681.7|337
1698849300000|2023-11-01 14:35:00|13686.5|13684.5|13683.2|13681.2|13686.5|13684.5|13682.7|13680.7|268
1698849600000|2023-11-01 14:40:00|13683.1|13681.1|13681.3|13679.3|13683.4|13681.4|13681.3|13679.3|208
1698849900000|2023-11-01 14:45:00|13681.2|13679.2|13684.5|13682.5|13685.8|13683.1|13679.1|13676.4|321
1698850200000|2023-11-01 14:50:00|13684.8|13682.8|13690.6|13687.1|13690.7|13688.2|13684.8|13682.8|249
1698850500000|2023-11-01 14:55:00|13689.6|13687.6|13694.2|13690.7|13694.2|13691.4|13689.2|13686.3|298
1698850800000|2023-11-01 15:00:00|13693.5|13691.5|13693|13691|13696.9|13694.2|13691.2|13689.2|313
1698851100000|2023-11-01 15:05:00|13692.9|13690.9|13691|13689|13693.4|13691.4|13690.7|13688.7|176
1698851400000|2023-11-01 15:10:00|13690.9|13688.9|13696.7|13694.7|13698.8|13695.9|13690.8|13688.8|269
1698851700000|2023-11-01 15:15:00|13696.8|13694.8|13696.4|13694.4|13698.9|13696.9|13695.9|13693.9|254
1698852000000|2023-11-01 15:20:00|13696.5|13694.5|13701.2|13699.2|13702.4|13700.4|13696.5|13694.5|242
1698852300000|2023-11-01 15:25:00|13701.1|13699.1|13704.5|13701|13704.8|13701.7|13701.1|13698.1|256
1698852600000|2023-11-01 15:30:00|13704.4|13700.9|13700.7|13697.2|13704.8|13702.1|13699.9|13697.1|239
1698852900000|2023-11-01 15:35:00|13700.8|13697.3|13701.5|13698|13701.6|13698.1|13698.3|13695.2|255
1698853200000|2023-11-01 15:40:00|13701.6|13698.1|13702|13698.5|13702.5|13699.5|13698.4|13695.6|272
1698853500000|2023-11-01 15:45:00|13702.1|13698.6|13703.6|13700.1|13703.8|13700.6|13698.5|13695.1|271
1698853800000|2023-11-01 15:50:00|13703.7|13700.2|13706.3|13702.8|13706.5|13703.3|13703.6|13700.1|263
1698854100000|2023-11-01 15:55:00|13706.2|13702.7|13706.1|13704.1|13707.5|13705|13703.9|13701.6|231
1698854400000|2023-11-01 16:00:00|13706.2|13704.2|13706.9|13703.4|13709.1|13705.6|13705.5|13702.2|275
1698854700000|2023-11-01 16:05:00|13707|13703.5|13704.3|13702.3|13707|13704.2|13703.9|13700.8|211
1698855000000|2023-11-01 16:10:00|13705.1|13701.6|13707|13703.5|13707.9|13704.4|13704.8|13701.3|216
1698855300000|2023-11-01 16:15:00|13707.1|13703.6|13707.8|13704.3|13709.6|13706.5|13706.8|13703.3|244
1698855600000|2023-11-01 16:20:00|13707.9|13704.4|13708.1|13704.6|13709|13705.5|13707.2|13704.2|172
1698855900000|2023-11-01 16:25:00|13708.3|13704.8|13710|13706.5|13710.6|13707.3|13708.2|13704.8|245
1698856200000|2023-11-01 16:30:00|13710.1|13706.6|13711.2|13707.7|13711.3|13708.3|13709.7|13706.2|156
1698856500000|2023-11-01 16:35:00|13711.3|13707.8|13712.6|13709.1|13714.1|13711.1|13711.2|13707.7|203
1698856800000|2023-11-01 16:40:00|13712.5|13709|13714.7|13711.2|13715|13712.5|13712.5|13709|139
1698857100000|2023-11-01 16:45:00|13714.8|13711.3|13713.2|13709.7|13716.2|13713.5|13712.7|13709.6|140
1698857400000|2023-11-01 16:50:00|13713.1|13709.6|13713|13711|13714.7|13712.5|13712.8|13709.6|188
1698857700000|2023-11-01 16:55:00|13712.9|13710.9|13713.8|13711.8|13715.1|13713.1|13712.7|13710.7|154
1698858000000|2023-11-01 17:00:00|13713.7|13711.7|13714.5|13711|13715.1|13712|13713.6|13710.8|168
1698858300000|2023-11-01 17:05:00|13714.6|13711.1|13718.5|13716.5|13719.9|13716.5|13714.5|13711|214
1698858600000|2023-11-01 17:10:00|13718.4|13716.4|13717.9|13714.4|13719.4|13716.7|13716.3|13713.7|198
1698858900000|2023-11-01 17:15:00|13717.8|13714.3|13716.9|13714.9|13717.8|13715.2|13715.9|13713.1|169
1698859200000|2023-11-01 17:20:00|13717|13715|13716.1|13712.6|13717.6|13715|13716|13712.5|149
1698859500000|2023-11-01 17:25:00|13716|13712.5|13714.9|13711.4|13716.8|13713.3|13714.4|13710.9|167
1698859800000|2023-11-01 17:30:00|13714.8|13711.3|13718|13714.5|13718|13714.5|13714.6|13711.1|127
1698860100000|2023-11-01 17:35:00|13717.9|13714.4|13715.9|13713.9|13718|13714.5|13715.8|13713.2|126
1698860400000|2023-11-01 17:40:00|13716|13714|13714|13712|13716.8|13714|13713.8|13711.4|182
1698860700000|2023-11-01 17:45:00|13713.9|13711.9|13715.7|13712.2|13716.6|13713.9|13713.7|13711.4|195
1698861000000|2023-11-01 17:50:00|13715.6|13712.1|13714.8|13711.3|13715.8|13712.3|13712.9|13710.1|160
1698861300000|2023-11-01 17:55:00|13714.7|13711.2|13717.1|13702.1|13718.5|13714.7|13714.5|13702.1|297
1698861600000|2023-11-01 18:00:00|13716.9|13701.8|13705.6|13702.1|13719.9|13706.8|13703.3|13699.1|605
1698861900000|2023-11-01 18:05:00|13705.7|13702.2|13707.4|13703.9|13708.8|13705.3|13700.8|13697.3|384
1698862200000|2023-11-01 18:10:00|13707.5|13704|13712.6|13709.1|13712.7|13709.2|13705.9|13702.4|352
1698862500000|2023-11-01 18:15:00|13712.5|13709|13712.4|13708.9|13715.3|13711.8|13710.5|13707|419
1698862800000|2023-11-01 18:20:00|13712.3|13708.8|13712.5|13709|13713.4|13709.9|13710.9|13707.4|351
1698863100000|2023-11-01 18:25:00|13712.6|13709.1|13712.3|13708.8|13713|13709.5|13710|13706.5|377
1698863400000|2023-11-01 18:30:00|13712.4|13708.9|13700|13696.5|13712.4|13708.9|13698.7|13695.2|605
1698863700000|2023-11-01 18:35:00|13700.1|13696.6|13706.8|13703.3|13709.6|13706.1|13694|13690.5|711
1698864000000|2023-11-01 18:40:00|13706.9|13703.4|13719.6|13716.1|13723.7|13720.2|13703.9|13700.4|717
1698864300000|2023-11-01 18:45:00|13719.7|13716.2|13713.3|13709.8|13720.4|13716.9|13711.8|13708.3|640
1698864600000|2023-11-01 18:50:00|13712.8|13709.3|13707.8|13704.3|13713.8|13710.3|13704.4|13700.9|560
1698864900000|2023-11-01 18:55:00|13707.7|13704.2|13702.8|13699.3|13707.7|13704.2|13698.8|13695.3|441
1698865200000|2023-11-01 19:00:00|13702.7|13699.2|13699.6|13696.1|13702.9|13699.4|13696.8|13693.3|457
1698865500000|2023-11-01 19:05:00|13699.2|13695.7|13695.1|13691.6|13699.9|13696.4|13692.8|13689.3|427
1698865800000|2023-11-01 19:10:00|13695.2|13691.7|13689.6|13686.1|13695.7|13692.2|13687.6|13684.1|405
1698866100000|2023-11-01 19:15:00|13689.2|13685.7|13685.8|13682.3|13690.7|13687.2|13683.8|13680.3|355
1698866400000|2023-11-01 19:20:00|13685.5|13682|13683|13679.5|13688.7|13685.2|13683|13679.5|390
1698866700000|2023-11-01 19:25:00|13683.1|13679.6|13684.6|13681.1|13685.9|13682.4|13681.9|13678.4|241
1698867000000|2023-11-01 19:30:00|13684.5|13681|13679.6|13676.1|13684.6|13681.1|13677.9|13674.4|299
1698867300000|2023-11-01 19:35:00|13679.5|13676|13680|13676.5|13681|13677.5|13677.4|13673.9|264
1698867600000|2023-11-01 19:40:00|13679.9|13676.4|13682.8|13679.3|13683.8|13680.3|13679.7|13676.2|263
1698867900000|2023-11-01 19:45:00|13682.7|13679.2|13681|13677.5|13683.9|13680.4|13680.8|13677.3|206
1698868200000|2023-11-01 19:50:00|13680.9|13677.4|13682.8|13679.3|13683.3|13679.8|13680.6|13677.1|266
1698868500000|2023-11-01 19:55:00|13682.9|13679.4|13681.6|13678.1|13683.3|13679.8|13679.8|13676.3|156
1698868800000|2023-11-01 20:00:00|13681.7|13678.2|13681.4|13677.9|13682.7|13679.2|13680.8|13677.3|143
1698869100000|2023-11-01 20:05:00|13681.5|13678|13681.4|13677.9|13681.9|13678.4|13681.2|13677.7|79
1698869400000|2023-11-01 20:10:00|13681.5|13678|13682.2|13678.7|13682.2|13678.7|13681.4|13677.9|65
1698869700000|2023-11-01 20:15:00|13682.1|13678.6|13686|13682.5|13686.2|13682.7|13681.8|13678.3|145
1698870000000|2023-11-01 20:20:00|13685.9|13682.4|13685.9|13682.4|13685.9|13682.4|13685.5|13682|50
1698870300000|2023-11-01 20:25:00|13685.8|13682.3|13685.7|13682.2|13686.2|13682.7|13685.7|13682.2|49
1698870600000|2023-11-01 20:30:00|13685.9|13682.4|13684.2|13680.7|13686|13682.5|13684|13680.5|50
1698870900000|2023-11-01 20:35:00|13684.3|13680.8|13684.1|13680.6|13684.4|13680.9|13683.9|13680.4|42
1698871200000|2023-11-01 20:40:00|13683.8|13680.3|13683.1|13679.6|13683.8|13680.3|13683|13679.5|32
1698871500000|2023-11-01 20:45:00|13683|13679.5|13683.2|13679.7|13683.3|13679.8|13682.9|13679.4|27
1698871800000|2023-11-01 20:50:00|13683.1|13679.6|13683|13679.5|13683.3|13679.8|13682.6|13678.2|73
1698872100000|2023-11-01 20:55:00|13682.9|13679.4|13684.8|13678|13685.1|13679.8|13682.8|13678|113
1698872400000|2023-11-01 21:00:00|13695.6|13679.6|13704.8|13688.8|13704.8|13688.8|13695.1|13679.1|43
1698872700000|2023-11-01 21:05:00|13704.3|13688.3|13690.9|13676|13704.3|13688.3|13690.3|13674.3|34
1698873000000|2023-11-01 21:10:00|13690.7|13676.1|13690.7|13675.8|13690.7|13677.2|13690.2|13675.1|20
1698873300000|2023-11-01 21:15:00|13690.8|13675.7|13691.2|13675.2|13691.2|13676.1|13690.5|13674.5|75
1698873600000|2023-11-01 21:20:00|13691.3|13675.3|13691.4|13675.4|13691.9|13675.9|13691.2|13675.2|39
1698873900000|2023-11-01 21:25:00|13691.8|13675.8|13690.3|13677.9|13691.8|13677.9|13690.3|13675.5|16
1698874200000|2023-11-01 21:30:00|13690.2|13678|13690.6|13676.5|13691.6|13678.2|13690|13675.9|91
1698874500000|2023-11-01 21:35:00|13690.7|13676.6|13689.9|13676.9|13691.2|13677.7|13689.8|13676.3|62
1698874800000|2023-11-01 21:40:00|13689.8|13676.7|13690.1|13676.9|13690.3|13677.6|13689.7|13676.4|60
1698875100000|2023-11-01 21:45:00|13689.6|13676.8|13689.2|13677.2|13690.8|13677.4|13689|13676.1|74
1698875400000|2023-11-01 21:50:00|13689.1|13677.3|13689|13676.7|13689.2|13677.4|13688.4|13676.1|42
1698875700000|2023-11-01 21:55:00|13689.2|13676.6|13688.1|13677.3|13691.7|13678.1|13688|13676|626
1698876000000|2023-11-01 22:00:00|13687.6|13678|13683.4|13678.8|13688|13679.1|13683|13677.4|180
1698876300000|2023-11-01 22:05:00|13683.7|13678.7|13681.5|13677.3|13684.3|13678.8|13681.3|13676.7|164
1698876600000|2023-11-01 22:10:00|13681.6|13677.4|13679.1|13675.4|13682.7|13677.8|13679.1|13674.4|166
1698876900000|2023-11-01 22:15:00|13679.4|13675.5|13679|13675|13679.7|13675.7|13678.9|13674.9|77
1698877200000|2023-11-01 22:20:00|13679.1|13675.1|13678.8|13674.9|13679.5|13675.5|13678.4|13674.8|66
1698877500000|2023-11-01 22:25:00|13678.4|13674.8|13678.8|13675.3|13679.3|13675.5|13678.3|13674.7|37
1698877800000|2023-11-01 22:30:00|13679.1|13675.1|13675.8|13672.3|13679.3|13675.1|13675.5|13672|78
1698878100000|2023-11-01 22:35:00|13675.7|13672.2|13674.9|13671.3|13675.9|13672.4|13674.6|13671.1|49
1698878400000|2023-11-01 22:40:00|13674.8|13671.4|13675.5|13671.8|13675.5|13671.9|13674.4|13670.9|46
1698878700000|2023-11-01 22:45:00|13675.4|13671.7|13674|13670.5|13675.5|13671.7|13672.8|13669.3|82
1698879000000|2023-11-01 22:50:00|13673.9|13670.4|13672.3|13668.8|13674|13670.5|13672.3|13668.8|39
1698879300000|2023-11-01 22:55:00|13672.4|13668.9|13672.2|13668.7|13672.5|13669|13672.1|13668.6|43
1698879600000|2023-11-01 23:00:00|13672.1|13668.6|13672.9|13669.4|13673.5|13670|13672.1|13668.6|74
1698879900000|2023-11-01 23:05:00|13672.8|13669.3|13671.4|13667.9|13673.2|13669.7|13671.3|13667.8|51
1698880200000|2023-11-01 23:10:00|13671.3|13667.8|13667.1|13663.6|13671.4|13667.9|13667.1|13663.6|53
1698880500000|2023-11-01 23:15:00|13667|13663.5|13667.5|13664|13667.9|13664.4|13666.9|13663.4|79
1698880800000|2023-11-01 23:20:00|13667.4|13663.9|13667.5|13664|13668.6|13665.1|13667.2|13663.7|170
1698881100000|2023-11-01 23:25:00|13667.6|13664.1|13667.6|13664.1|13668.3|13664.8|13667.3|13663.8|131
1698881400000|2023-11-01 23:30:00|13667.7|13664.2|13668|13664.5|13668.2|13664.7|13667.4|13663.9|75
1698881700000|2023-11-01 23:35:00|13667.9|13664.4|13667.7|13664.2|13668|13664.5|13666.9|13663.4|159
1698882000000|2023-11-01 23:40:00|13667.8|13664.3|13667.8|13664.3|13668.2|13665.2|13667.1|13663.9|59
1698882300000|2023-11-01 23:45:00|13667.2|13665.2|13667.6|13664.1|13668.2|13665.3|13667.2|13664.1|73
1698882600000|2023-11-01 23:50:00|13667.7|13664.2|13667.7|13664.2|13668.1|13664.8|13666.8|13663.9|112
1698882900000|2023-11-01 23:55:00|13667.6|13664.1|13666|13662.5|13667.8|13665|13666|13662.5|77
1698883200000|2023-11-02 00:00:00|13665.9|13662.4|13661.5|13659.5|13665.9|13662.4|13661.1|13659.1|127
1698883500000|2023-11-02 00:05:00|13661.8|13659.8|13661.7|13659.7|13665.8|13663|13661.4|13659.4|164
1698883800000|2023-11-02 00:10:00|13661.6|13659.6|13662.5|13660.5|13662.7|13660.7|13659.6|13657.6|151
1698884100000|2023-11-02 00:15:00|13662.6|13660.6|13661.4|13659.4|13662.6|13660.6|13661.4|13659.1|105
1698884400000|2023-11-02 00:20:00|13661.3|13659.3|13660.3|13658.3|13661.3|13659.3|13658.3|13656.3|146
1698884700000|2023-11-02 00:25:00|13660.2|13658.2|13658.2|13656.2|13661.7|13659.7|13658.2|13656.2|133
1698885000000|2023-11-02 00:30:00|13658.1|13656.1|13654.8|13652.8|13658.9|13656.1|13654.1|13652.1|133
1698885300000|2023-11-02 00:35:00|13654.9|13652.9|13656.5|13654.5|13656.5|13654.5|13653|13651|143
1698885600000|2023-11-02 00:40:00|13656.4|13654.4|13658|13656|13659.1|13656.6|13656.2|13653.3|183
1698885900000|2023-11-02 00:45:00|13658.1|13656.1|13659.9|13656.4|13660.4|13657.4|13657.4|13654.8|110
1698886200000|2023-11-02 00:50:00|13659.6|13656.1|13656.2|13654.2|13660.4|13657.6|13656.1|13654.1|179
1698886500000|2023-11-02 00:55:00|13656.3|13654.3|13651.4|13649.4|13656.8|13654.3|13651.4|13649.4|206
1698886800000|2023-11-02 01:00:00|13651.5|13649.5|13654.9|13651.4|13655.2|13652.8|13651.5|13649.5|166
1698887100000|2023-11-02 01:05:00|13654.8|13651.3|13655.7|13653.7|13656.2|13654.2|13654.8|13651.3|133
1698887400000|2023-11-02 01:10:00|13655.8|13653.8|13653.9|13650.4|13656.5|13654|13653.4|13650.2|137
1698887700000|2023-11-02 01:15:00|13653.8|13650.3|13653|13649.5|13655.2|13653.2|13653|13649.5|132
1698888000000|2023-11-02 01:20:00|13653.1|13649.6|13654.7|13652.7|13654.7|13652.7|13651.2|13648.4|177
1698888300000|2023-11-02 01:25:00|13654.6|13652.6|13655.4|13653.4|13657.3|13655.3|13654.6|13652.6|137
1698888600000|2023-11-02 01:30:00|13655.5|13653.5|13656.8|13654.8|13657|13654.9|13654.8|13652.8|169
1698888900000|2023-11-02 01:35:00|13657|13655|13656.4|13654.4|13657.4|13655.4|13655.5|13653.5|152
1698889200000|2023-11-02 01:40:00|13656.3|13654.3|13655.6|13653.6|13656.3|13654.3|13655.3|13653.3|122
1698889500000|2023-11-02 01:45:00|13655.5|13653.5|13656.9|13654.9|13657.6|13655.6|13655.3|13653.3|134
1698889800000|2023-11-02 01:50:00|13656.8|13654.8|13657.6|13655.6|13657.9|13655.9|13656.1|13654.1|102
1698890100000|2023-11-02 01:55:00|13657.5|13655.5|13656.4|13654.4|13657.6|13655.6|13656.1|13654.1|89
1698890400000|2023-11-02 02:00:00|13656.3|13654.3|13657.5|13655.5|13658.5|13656.5|13656.2|13654.2|93
1698890700000|2023-11-02 02:05:00|13657.6|13655.6|13657.4|13655.4|13658.2|13656.2|13656.3|13654.3|76
1698891000000|2023-11-02 02:10:00|13657.3|13655.3|13655.7|13653.7|13657.4|13655.4|13655.7|13653.7|105
1698891300000|2023-11-02 02:15:00|13655.8|13653.8|13654.6|13652.6|13655.9|13653.9|13654.2|13652.2|93
1698891600000|2023-11-02 02:20:00|13654.7|13652.7|13652.9|13649.4|13655.1|13652.7|13652.2|13649.4|140
1698891900000|2023-11-02 02:25:00|13653|13649.5|13653.5|13651.5|13654.4|13651.6|13652.4|13649.5|134
1698892200000|2023-11-02 02:30:00|13653.4|13651.4|13655.6|13652.1|13655.7|13653.5|13652.1|13650.1|107
1698892500000|2023-11-02 02:35:00|13656|13652.5|13654.4|13650.9|13656.3|13653.6|13653.9|13650.8|90
1698892800000|2023-11-02 02:40:00|13654.3|13650.8|13651.5|13649.5|13655|13651.5|13650.4|13647.8|125
1698893100000|2023-11-02 02:45:00|13651.6|13649.6|13650.5|13648.5|13652.7|13650.7|13650.5|13647.7|132
1698893400000|2023-11-02 02:50:00|13650.7|13648.7|13653.5|13650|13654.2|13652.2|13650.7|13648.7|132
1698893700000|2023-11-02 02:55:00|13653.4|13649.9|13653.4|13651.4|13653.8|13651.5|13652.4|13649.8|95
1698894000000|2023-11-02 03:00:00|13653.5|13651.5|13652.1|13650.1|13653.8|13651.8|13650.6|13648.6|111
1698894300000|2023-11-02 03:05:00|13652|13650|13653.7|13651.7|13654.9|13652.2|13652|13650|138
1698894600000|2023-11-02 03:10:00|13653.6|13651.6|13654.1|13650.6|13654.2|13651.8|13652.9|13650.6|86
1698894900000|2023-11-02 03:15:00|13654|13650.5|13648.8|13646.8|13654|13650.9|13648.5|13646|160
1698895200000|2023-11-02 03:20:00|13648.7|13646.7|13648.8|13646.8|13650.3|13647.5|13647.5|13645.5|131
1698895500000|2023-11-02 03:25:00|13648.9|13646.9|13649.2|13647.2|13651|13647.8|13648.8|13646|114
1698895800000|2023-11-02 03:30:00|13649.1|13647.1|13651.6|13649.6|13651.7|13649.7|13649|13646.4|118
1698896100000|2023-11-02 03:35:00|13651.7|13649.7|13652.8|13650.8|13653.6|13650.9|13651.6|13649.6|84
1698896400000|2023-11-02 03:40:00|13652.7|13650.7|13649.9|13646.4|13654.2|13652.2|13649.7|13646.2|84
1698896700000|2023-11-02 03:45:00|13649.8|13646.3|13647.2|13645.2|13650.4|13648.4|13646.5|13644.5|115
1698897000000|2023-11-02 03:50:00|13647.3|13645.3|13647.7|13645.7|13648.6|13645.8|13647|13644.4|89
1698897300000|2023-11-02 03:55:00|13647.6|13645.6|13648.7|13646.7|13649.4|13646.8|13647.6|13645.6|62
1698897600000|2023-11-02 04:00:00|13649.4|13645.9|13650.3|13646.8|13650.3|13647.8|13648.6|13645.9|87
1698897900000|2023-11-02 04:05:00|13650.2|13646.7|13650.2|13646.7|13650.7|13647.6|13649.2|13645.7|130
1698898200000|2023-11-02 04:10:00|13650.3|13646.8|13649.6|13646.1|13650.3|13646.8|13647.7|13644.2|121
1698898500000|2023-11-02 04:15:00|13649.7|13646.2|13652.3|13648.8|13652.4|13649.3|13649|13646.1|87
1698898800000|2023-11-02 04:20:00|13652.2|13648.7|13653.3|13649.8|13654.6|13651.1|13651.6|13648.1|98
1698899100000|2023-11-02 04:25:00|13653.4|13649.9|13653.4|13649.9|13653.7|13650.8|13651.6|13649.3|92
1698899400000|2023-11-02 04:30:00|13653.3|13649.8|13657.4|13655.4|13658.2|13655.6|13653.2|13649.7|146
1698899700000|2023-11-02 04:35:00|13657.5|13655.5|13657.3|13655.3|13658.2|13655.6|13656.6|13654.6|92
1698900000000|2023-11-02 04:40:00|13657.2|13655.2|13658|13656|13658.6|13656.6|13657.1|13655.1|86
1698900300000|2023-11-02 04:45:00|13657.9|13655.9|13657.5|13655.5|13658.8|13656.8|13657.3|13655.3|83
1698900600000|2023-11-02 04:50:00|13657.4|13655.4|13658|13656|13658.4|13656.4|13657.3|13655.3|73
1698900900000|2023-11-02 04:55:00|13658.1|13656.1|13657.9|13655.9|13658.2|13656.2|13657.5|13655.5|76
1698901200000|2023-11-02 05:00:00|13658|13656|13657.6|13655.6|13658.3|13656.3|13657.2|13655.2|77
1698901500000|2023-11-02 05:05:00|13657.7|13655.7|13657.4|13655.4|13658.6|13656.2|13657.2|13654.5|115
1698901800000|2023-11-02 05:10:00|13657.3|13655.3|13655.7|13653.7|13657.4|13655.4|13654.8|13652.8|107
1698902100000|2023-11-02 05:15:00|13655.8|13653.8|13659.8|13657.8|13661|13658.3|13655.8|13653.4|142
1698902400000|2023-11-02 05:20:00|13659.9|13657.9|13661.3|13659.3|13661.3|13659.3|13659|13656.4|87
1698902700000|2023-11-02 05:25:00|13661.4|13659.4|13659.7|13657.7|13661.9|13659.9|13659.2|13657.2|88
1698903000000|2023-11-02 05:30:00|13659.8|13657.8|13660.5|13658.5|13661.3|13658.6|13659.7|13657.7|93
1698903300000|2023-11-02 05:35:00|13660.6|13658.6|13659.8|13657.8|13662.3|13659.7|13659.5|13657|123
1698903600000|2023-11-02 05:40:00|13659.9|13657.9|13659.7|13657.7|13661.5|13659|13658.7|13656.7|133
1698903900000|2023-11-02 05:45:00|13659.8|13657.8|13660.6|13658.6|13661.3|13658.6|13659.7|13657.4|91
1698904200000|2023-11-02 05:50:00|13660.5|13658.5|13660.2|13658.2|13661.4|13658.6|13660.1|13657.6|64
1698904500000|2023-11-02 05:55:00|13659.8|13657.8|13662.2|13658.7|13662.4|13659.8|13659.6|13657.6|109
1698904800000|2023-11-02 06:00:00|13662.3|13658.8|13660.8|13658.8|13662.3|13659.5|13659.6|13657.5|183
1698905100000|2023-11-02 06:05:00|13660.7|13658.7|13660.6|13658.6|13662.5|13660.5|13660.6|13658.3|97
1698905400000|2023-11-02 06:10:00|13660.7|13658.7|13660.9|13658.9|13661.3|13659|13658.4|13656.1|98
1698905700000|2023-11-02 06:15:00|13661|13659|13662.1|13660.1|13662.5|13660.5|13660.9|13658.9|92
1698906000000|2023-11-02 06:20:00|13662.2|13660.2|13662.6|13660.6|13662.7|13660.7|13661.7|13659.7|77
1698906300000|2023-11-02 06:25:00|13662.7|13660.7|13661.3|13659.3|13664.5|13662.5|13661.3|13659.3|128
1698906600000|2023-11-02 06:30:00|13661.2|13659.2|13661.1|13659.1|13661.4|13659.4|13658.8|13656.5|84
1698906900000|2023-11-02 06:35:00|13661.2|13659.2|13661.8|13659.8|13664.2|13662.2|13661.1|13659|124
1698907200000|2023-11-02 06:40:00|13661.9|13659.9|13662.2|13660.2|13663|13661|13661.6|13659.6|107
1698907500000|2023-11-02 06:45:00|13662.3|13660.3|13662|13660|13663.4|13661.4|13661.7|13659.7|110
1698907800000|2023-11-02 06:50:00|13661.9|13659.9|13661.3|13659.3|13662.7|13660.7|13661.3|13659.3|79
1698908100000|2023-11-02 06:55:00|13661.2|13659.2|13660.2|13658.2|13661.2|13659.2|13659.1|13657.1|98
1698908400000|2023-11-02 07:00:00|13660.4|13658.4|13662.5|13660.5|13664|13662|13660.4|13658.4|179
1698908700000|2023-11-02 07:05:00|13662.4|13660.4|13666.4|13662.9|13666.5|13664.1|13661.2|13658.8|128
1698909000000|2023-11-02 07:10:00|13666|13664|13663.4|13661.4|13666.8|13664|13663.4|13661.4|110
1698909300000|2023-11-02 07:15:00|13663.5|13661.5|13666.1|13664.1|13667.1|13664.8|13663.3|13661.3|100
1698909600000|2023-11-02 07:20:00|13666.2|13664.2|13665.2|13663.2|13666.7|13664.7|13664.9|13662.9|104
1698909900000|2023-11-02 07:25:00|13665.1|13663.1|13664.8|13662.8|13668|13666|13664.7|13662.7|148
1698910200000|2023-11-02 07:30:00|13665.6|13662.1|13661.9|13659.9|13665.6|13663.2|13661.5|13659.5|128
1698910500000|2023-11-02 07:35:00|13662|13660|13659.4|13657.4|13662.4|13660.4|13658.6|13656.6|120
1698910800000|2023-11-02 07:40:00|13659.3|13657.3|13665.4|13663.4|13665.5|13663.5|13658.6|13656.6|169
1698911100000|2023-11-02 07:45:00|13665.5|13663.5|13668.6|13666.6|13670.2|13667.5|13665.5|13663.5|200
1698911400000|2023-11-02 07:50:00|13668.5|13666.5|13668.2|13666.2|13670.3|13667.5|13667|13665|145
1698911700000|2023-11-02 07:55:00|13668.1|13666.1|13663.7|13660.2|13668.3|13666.3|13660.7|13657.2|242
1698912000000|2023-11-02 08:00:00|13663.8|13660.3|13669.1|13667.1|13670.4|13667.5|13663|13660.3|263
1698912300000|2023-11-02 08:05:00|13669|13667|13669|13667|13670.6|13668.6|13667.8|13665.8|215
1698912600000|2023-11-02 08:10:00|13668.9|13666.9|13665.7|13663.7|13669.5|13666.9|13665.7|13662.9|244
1698912900000|2023-11-02 08:15:00|13665.8|13663.8|13664.1|13662.1|13666.2|13664.2|13663.4|13661.4|203
1698913200000|2023-11-02 08:20:00|13664.2|13662.2|13660.4|13658.4|13664.9|13662.9|13660.3|13658.3|177
1698913500000|2023-11-02 08:25:00|13660.5|13658.5|13662|13660|13663.1|13661.1|13659.5|13657.5|141
1698913800000|2023-11-02 08:30:00|13661.9|13659.9|13663.9|13660.4|13663.9|13660.9|13660|13658|151
1698914100000|2023-11-02 08:35:00|13664|13660.5|13656.1|13654.1|13664|13660.5|13656|13654|224
1698914400000|2023-11-02 08:40:00|13656|13654|13657.3|13655.3|13657.6|13655.6|13655.4|13653.4|205
1698914700000|2023-11-02 08:45:00|13657.4|13655.4|13659.1|13657.1|13660.2|13658.2|13656.8|13654.3|149
1698915000000|2023-11-02 08:50:00|13659.2|13657.2|13660.5|13657|13660.5|13658.1|13657.7|13655.2|155
1698915300000|2023-11-02 08:55:00|13660.4|13656.9|13661.1|13659.1|13662.5|13659.3|13659.9|13656.9|148
1698915600000|2023-11-02 09:00:00|13661.2|13659.2|13662|13660|13662.1|13660.1|13659.4|13657.4|196
1698915900000|2023-11-02 09:05:00|13661.9|13659.9|13663.3|13661.3|13663.3|13661.3|13661.3|13659.3|160
1698916200000|2023-11-02 09:10:00|13663.2|13661.2|13658.1|13656.1|13663.3|13661.3|13657.7|13655.2|178
1698916500000|2023-11-02 09:15:00|13658.2|13656.2|13654.3|13650.8|13658.6|13656.6|13653.1|13650.2|239
1698916800000|2023-11-02 09:20:00|13654.2|13650.7|13650|13646.5|13654.4|13651.6|13649.8|13646.3|208
1698917100000|2023-11-02 09:25:00|13649.9|13646.4|13647|13645|13650.9|13648.3|13647|13644.3|219
1698917400000|2023-11-02 09:30:00|13647.1|13645.1|13649|13645.5|13649|13645.5|13645.8|13643|246
1698917700000|2023-11-02 09:35:00|13648.9|13645.4|13647.4|13643.9|13649.9|13646.4|13646.8|13643.3|199
1698918000000|2023-11-02 09:40:00|13648.1|13644.6|13645.4|13641.9|13648.5|13645|13645.1|13641.7|250
1698918300000|2023-11-02 09:45:00|13645.5|13642|13647.1|13643.6|13647.1|13645.1|13644.1|13640.6|180
1698918600000|2023-11-02 09:50:00|13647|13643.5|13644.6|13642.6|13647|13644.5|13643.9|13641.9|163
1698918900000|2023-11-02 09:55:00|13644.8|13642.8|13646.2|13644.2|13646.4|13644.4|13644.5|13641.9|139
1698919200000|2023-11-02 10:00:00|13646.1|13644.1|13648.2|13644.7|13648.8|13646|13644.9|13642.5|166
1698919500000|2023-11-02 10:05:00|13648.3|13644.8|13648.4|13644.9|13649.2|13645.7|13647.1|13643.6|131
1698919800000|2023-11-02 10:10:00|13648.3|13644.8|13649.6|13646.1|13649.9|13646.4|13647|13643.5|121
1698920100000|2023-11-02 10:15:00|13649.7|13646.2|13650.3|13646.8|13650.8|13648.1|13648.6|13645.1|158
1698920400000|2023-11-02 10:20:00|13650.2|13646.7|13646.6|13643.1|13650.4|13646.9|13645.5|13642.8|172
1698920700000|2023-11-02 10:25:00|13646.5|13643|13646.4|13642.9|13647|13644.1|13645.8|13642.7|114
1698921000000|2023-11-02 10:30:00|13644.7|13642.7|13646.1|13644.1|13647.2|13644.5|13644.3|13641.6|148
1698921300000|2023-11-02 10:35:00|13646.2|13644.2|13644.7|13641.2|13646.8|13644.2|13643.7|13640.8|134
1698921600000|2023-11-02 10:40:00|13644.6|13641.1|13643|13641|13644.7|13642.2|13642.3|13640.3|121
1698921900000|2023-11-02 10:45:00|13643.1|13641.1|13644.1|13642.1|13645|13643|13643.1|13641.1|106
1698922200000|2023-11-02 10:50:00|13644.2|13642.2|13643.4|13639.9|13644.7|13642.6|13642.2|13639.6|139
1698922500000|2023-11-02 10:55:00|13643.2|13639.7|13641|13637.5|13643.5|13640.6|13640.1|13636.6|185
1698922800000|2023-11-02 11:00:00|13640.9|13637.4|13641.1|13637.6|13641.2|13638.5|13639.3|13636.5|164
1698923100000|2023-11-02 11:05:00|13641|13637.5|13640.8|13637.3|13642.4|13639.2|13640.4|13637.2|206
1698923400000|2023-11-02 11:10:00|13640.7|13637.2|13639.4|13635.9|13641.4|13638|13639.3|13635.9|218
1698923700000|2023-11-02 11:15:00|13639.5|13636|13639.2|13635.7|13639.9|13636.4|13637.5|13634.6|147
1698924000000|2023-11-02 11:20:00|13639.3|13635.8|13640.3|13638.3|13641.1|13638.6|13638.3|13635.7|132
1698924300000|2023-11-02 11:25:00|13640.2|13638.2|13640.3|13636.8|13642.2|13638.8|13640.1|13636.6|159
1698924600000|2023-11-02 11:30:00|13640.1|13636.6|13639.8|13636.3|13640.5|13637|13637.8|13634.5|199
1698924900000|2023-11-02 11:35:00|13639.7|13636.2|13638.9|13636.9|13640.6|13637.6|13638.4|13635.8|147
1698925200000|2023-11-02 11:40:00|13638.8|13636.8|13639.5|13637.5|13640.1|13637.6|13638.2|13635.5|137
1698925500000|2023-11-02 11:45:00|13639.4|13637.4|13639.7|13637.7|13640.2|13638.2|13638.7|13636.7|108
1698925800000|2023-11-02 11:50:00|13639.8|13637.8|13637.4|13635.4|13640.3|13638.3|13637.3|13635.3|119
1698926100000|2023-11-02 11:55:00|13637.3|13635.3|13639|13637|13639|13637|13637.2|13635.2|97
1698926400000|2023-11-02 12:00:00|13638.9|13636.9|13638.8|13635.3|13639.7|13636.9|13637|13633.5|231
1698926700000|2023-11-02 12:05:00|13638.7|13635.2|13636.2|13634.2|13639.7|13636.4|13636.2|13633.6|187
1698927000000|2023-11-02 12:10:00|13636.3|13634.3|13631.5|13629.5|13636.6|13634.6|13631.3|13628.9|227
1698927300000|2023-11-02 12:15:00|13631.6|13629.6|13633.7|13630.2|13634.5|13631.3|13630.3|13627.4|241
1698927600000|2023-11-02 12:20:00|13633.2|13629.7|13632.6|13630.6|13635.7|13632.8|13631.7|13628.7|299
1698927900000|2023-11-02 12:25:00|13632.5|13630.5|13635.2|13631.5|13635.6|13632.1|13632.5|13630|204
1698928200000|2023-11-02 12:30:00|13635.3|13631.4|13633|13629.5|13635.3|13631.4|13627.3|13623.8|386
1698928500000|2023-11-02 12:35:00|13633.1|13629.6|13627.8|13624.3|13633.9|13630.4|13627.8|13624.3|373
1698928800000|2023-11-02 12:40:00|13627.9|13624.4|13627.4|13623.9|13630.7|13628.1|13627.4|13623.9|371
1698929100000|2023-11-02 12:45:00|13627.5|13624|13621.5|13618|13628|13624.5|13621.4|13618|285
1698929400000|2023-11-02 12:50:00|13621.4|13617.9|13619.4|13617.4|13622.5|13620|13617.6|13615.6|279
1698929700000|2023-11-02 12:55:00|13619.5|13617.5|13617.8|13614.3|13619.9|13617.5|13616.5|13613.6|217
1698930000000|2023-11-02 13:00:00|13617.7|13614.2|13622.1|13618.6|13622.1|13618.6|13616.5|13614.1|250
1698930300000|2023-11-02 13:05:00|13622|13618.5|13623.3|13619.8|13624|13620.5|13621.1|13617.6|227
1698930600000|2023-11-02 13:10:00|13623.2|13619.7|13621.1|13617.6|13623.5|13620.5|13619.2|13615.8|260
1698930900000|2023-11-02 13:15:00|13621.2|13617.7|13629.1|13625.6|13630.5|13627.4|13620.7|13617.7|282
1698931200000|2023-11-02 13:20:00|13629|13625.5|13629.1|13625.6|13631.2|13627.7|13627|13623.5|316
1698931500000|2023-11-02 13:25:00|13629|13625.5|13629.7|13626.2|13629.7|13626.3|13626.9|13623.4|266
1698931800000|2023-11-02 13:30:00|13629.9|13626.4|13624.8|13621.3|13630.4|13627.3|13624.2|13621.3|306
1698932100000|2023-11-02 13:35:00|13624.9|13621.4|13624.3|13622.3|13626.2|13623.1|13622|13619.1|291
1698932400000|2023-11-02 13:40:00|13624.2|13622.2|13631.3|13627.8|13632.4|13628.9|13623.8|13621|250
1698932700000|2023-11-02 13:45:00|13631.4|13627.9|13636|13632.5|13636.8|13633.3|13631.4|13627.9|233
1698933000000|2023-11-02 13:50:00|13635.9|13632.4|13636.7|13633.2|13636.8|13633.3|13631.7|13628.2|276
1698933300000|2023-11-02 13:55:00|13635.6|13632.1|13632.5|13624.8|13635.6|13632.1|13625.5|13622|334
1698933600000|2023-11-02 14:00:00|13632.7|13624.6|13634.8|13631.3|13637|13633.5|13630.1|13624.6|294
1698933900000|2023-11-02 14:05:00|13634.7|13631.2|13644.1|13640.6|13644.4|13640.9|13634.7|13631.2|297
1698934200000|2023-11-02 14:10:00|13644.2|13640.7|13644.7|13641.2|13647.1|13643.6|13643.6|13640.1|318
1698934500000|2023-11-02 14:15:00|13644.8|13641.3|13641.1|13637.6|13645.5|13642|13639.8|13636.3|244
1698934800000|2023-11-02 14:20:00|13641|13637.5|13643.8|13640.3|13644.2|13641.3|13640.7|13637.2|222
1698935100000|2023-11-02 14:25:00|13643.9|13640.4|13647.4|13643.9|13647.8|13644.3|13642.6|13639.8|225
1698935400000|2023-11-02 14:30:00|13647.3|13643.8|13645.5|13642|13650.1|13647|13645.4|13641.9|309
1698935700000|2023-11-02 14:35:00|13645.6|13642.1|13642.9|13639.4|13648.7|13645.2|13642.9|13639.4|269
1698936000000|2023-11-02 14:40:00|13642.8|13639.3|13638.6|13635.1|13643.1|13639.6|13637.4|13634.6|267
1698936300000|2023-11-02 14:45:00|13638.7|13635.2|13640.9|13637.4|13641.6|13638.4|13638.7|13635.2|262
1698936600000|2023-11-02 14:50:00|13640.8|13637.3|13640.6|13637.1|13642.3|13639.3|13638.9|13635.4|262
1698936900000|2023-11-02 14:55:00|13640.5|13637|13640.8|13637.3|13642.6|13639.1|13639.8|13636.4|243
1698937200000|2023-11-02 15:00:00|13640.9|13637.4|13641.6|13638.1|13645|13641.5|13640.7|13637.2|233
1698937500000|2023-11-02 15:05:00|13641|13637.5|13640.1|13636.6|13642.8|13639.3|13639.8|13636.3|183
1698937800000|2023-11-02 15:10:00|13640.2|13636.7|13644.5|13641|13644.8|13641.3|13638.5|13635|210
1698938100000|2023-11-02 15:15:00|13644.6|13641.1|13647.5|13644|13649.9|13646.8|13644.1|13640.6|324
1698938400000|2023-11-02 15:20:00|13647.6|13644.1|13651.7|13648.2|13651.9|13649.2|13645.1|13642.5|298
1698938700000|2023-11-02 15:25:00|13651.8|13648.3|13652.8|13650.8|13653.5|13651.1|13649|13646.4|259
1698939000000|2023-11-02 15:30:00|13652.9|13650.9|13650.6|13648.6|13655|13652.4|13650.1|13648.1|210
1698939300000|2023-11-02 15:35:00|13650.7|13648.7|13649.7|13646.2|13651.9|13649.2|13649.2|13645.9|203
1698939600000|2023-11-02 15:40:00|13649.8|13646.3|13646.1|13644.1|13649.9|13646.4|13645.4|13643|262
1698939900000|2023-11-02 15:45:00|13646|13644|13648.1|13646.1|13649.2|13646.2|13645.9|13643.8|256
1698940200000|2023-11-02 15:50:00|13648|13646|13651.5|13648|13652.8|13650|13648|13645|270
1698940500000|2023-11-02 15:55:00|13651.6|13648.1|13648.8|13645.3|13651.6|13648.1|13647.3|13644.1|273
1698940800000|2023-11-02 16:00:00|13648.9|13645.4|13650.5|13647|13650.7|13647.9|13647.2|13643.9|264
1698941100000|2023-11-02 16:05:00|13650.4|13646.9|13651.4|13647.9|13653.7|13650.7|13648.7|13646|255
1698941400000|2023-11-02 16:10:00|13651.3|13647.8|13651.6|13648.1|13654.4|13650.9|13650.4|13647.8|237
1698941700000|2023-11-02 16:15:00|13651.5|13648|13652.4|13650.4|13653.7|13651.7|13650.5|13647.9|217
1698942000000|2023-11-02 16:20:00|13652.5|13650.5|13653.7|13651.7|13654.8|13651.9|13652.5|13649.9|229
1698942300000|2023-11-02 16:25:00|13653.6|13651.6|13656|13652.5|13658.2|13654.7|13653.6|13650.9|226
1698942600000|2023-11-02 16:30:00|13655.9|13652.4|13653.8|13650.3|13656|13652.5|13652.1|13648.6|224
1698942900000|2023-11-02 16:35:00|13653.7|13650.2|13651.3|13647.8|13653.8|13650.3|13649.7|13646.2|214
1698943200000|2023-11-02 16:40:00|13651.2|13647.7|13652.9|13649.4|13654.3|13650.8|13651.1|13647.6|181
1698943500000|2023-11-02 16:45:00|13653|13649.5|13651.1|13647.6|13653.6|13650.1|13650.8|13647.3|181
1698943800000|2023-11-02 16:50:00|13651.2|13647.7|13653.3|13649.8|13653.3|13649.8|13650.1|13646.6|168
1698944100000|2023-11-02 16:55:00|13653.4|13649.9|13653.9|13650.4|13655.2|13651.7|13652.9|13649.4|222
1698944400000|2023-11-02 17:00:00|13653.7|13650.2|13652.9|13649.4|13654.5|13651|13650.8|13647.3|246
1698944700000|2023-11-02 17:05:00|13653|13649.5|13651.5|13648|13654|13651.1|13651.5|13648|160
1698945000000|2023-11-02 17:10:00|13651.6|13648.1|13650.2|13646.7|13651.6|13648.1|13649.2|13646.3|153
1698945300000|2023-11-02 17:15:00|13650.3|13646.8|13648.8|13646.8|13650.6|13647.4|13648.7|13646.1|112
1698945600000|2023-11-02 17:20:00|13648.7|13646.7|13648|13646|13650.1|13647.2|13648|13645.4|125
1698945900000|2023-11-02 17:25:00|13647.9|13645.9|13647.9|13645.9|13648.7|13646.2|13647.3|13645|111
1698946200000|2023-11-02 17:30:00|13648|13646|13645.2|13643.2|13648|13646|13645|13642.3|110
1698946500000|2023-11-02 17:35:00|13645.1|13643.1|13645.7|13642.2|13647.1|13644.2|13644.9|13642.2|127
1698946800000|2023-11-02 17:40:00|13645.8|13642.3|13645.3|13643.3|13646.2|13643.6|13645.2|13642.2|69
1698947100000|2023-11-02 17:45:00|13645.2|13643.2|13645.4|13643.4|13645.4|13643.4|13644.9|13642.9|74
1698947400000|2023-11-02 17:50:00|13645.5|13643.5|13644.1|13642.1|13645.7|13643.7|13643.8|13641|109
1698947700000|2023-11-02 17:55:00|13644.2|13642.2|13643.4|13641.4|13646.2|13643.4|13643.4|13640.9|133
1698948000000|2023-11-02 18:00:00|13643.3|13641.3|13646|13642.5|13646.6|13643.3|13643.3|13640.9|138
1698948300000|2023-11-02 18:05:00|13646.1|13642.6|13645.8|13642.3|13646.3|13643.2|13644.7|13641.2|159
1698948600000|2023-11-02 18:10:00|13645.7|13642.2|13644.7|13641.2|13645.8|13642.3|13644|13640.5|134
1698948900000|2023-11-02 18:15:00|13644.6|13641.1|13645.6|13642.1|13646.5|13643|13642.7|13639.2|190
1698949200000|2023-11-02 18:20:00|13645.7|13642.2|13644.9|13641.4|13647|13643.7|13644.8|13641.3|215
1698949500000|2023-11-02 18:25:00|13644.8|13641.3|13645.9|13643.9|13646.8|13644|13644.3|13641.3|164
1698949800000|2023-11-02 18:30:00|13646.6|13643.1|13646.3|13644.3|13647.7|13645.3|13645.9|13642.9|152
1698950100000|2023-11-02 18:35:00|13646.2|13644.2|13645.8|13643.8|13646.7|13644.7|13645.8|13643.8|73
1698950400000|2023-11-02 18:40:00|13645.7|13643.7|13644.8|13642.8|13646.1|13644.1|13644.7|13642.7|79
1698950700000|2023-11-02 18:45:00|13644.9|13642.9|13645.3|13643.3|13645.4|13643.4|13643.5|13641.5|124
1698951000000|2023-11-02 18:50:00|13645.2|13643.2|13647.2|13645.2|13647.2|13645.2|13645.2|13643.2|97
1698951300000|2023-11-02 18:55:00|13647.3|13645.3|13646.6|13643.1|13648.1|13645.3|13646.5|13643|175
1698951600000|2023-11-02 19:00:00|13646.7|13643.2|13647.1|13645.1|13647.8|13645.3|13646.1|13642.7|134
1698951900000|2023-11-02 19:05:00|13647.2|13645.2|13645.7|13643.7|13647.4|13645.4|13645.6|13643.6|71
1698952200000|2023-11-02 19:10:00|13645.8|13643.8|13645.2|13643.2|13647|13644.5|13645.2|13643.2|60
1698952500000|2023-11-02 19:15:00|13645.3|13643.3|13647.5|13644|13647.7|13645.5|13644.8|13642.8|96
1698952800000|2023-11-02 19:20:00|13647.6|13644.1|13647.2|13645.2|13648|13645.5|13646.8|13643.3|61
1698953100000|2023-11-02 19:25:00|13647.1|13645.1|13648.2|13644.7|13648.2|13645.1|13645.1|13643.1|83
1698953400000|2023-11-02 19:30:00|13648.4|13644.9|13648.1|13644.6|13648.6|13645.1|13647.8|13644.3|70
1698953700000|2023-11-02 19:35:00|13648.2|13644.7|13649|13645.5|13649.2|13645.7|13648.2|13644.7|65
1698954000000|2023-11-02 19:40:00|13649.1|13645.6|13649|13647|13650.6|13648.6|13648.8|13645.3|61
1698954300000|2023-11-02 19:45:00|13649.8|13646.3|13649.6|13646.1|13651.1|13647.6|13648.7|13646|113
1698954600000|2023-11-02 19:50:00|13649.7|13646.2|13649.6|13646.1|13650|13646.5|13648.7|13645.2|137
1698954900000|2023-11-02 19:55:00|13649.7|13646.2|13647.5|13644|13650.8|13647.3|13647.4|13643.9|118
1698955200000|2023-11-02 20:00:00|13647.4|13643.9|13648.1|13644.6|13648.2|13644.7|13646.3|13642.8|136
1698955500000|2023-11-02 20:05:00|13648|13644.5|13649.3|13645.8|13649.3|13645.8|13648|13644.5|66
1698955800000|2023-11-02 20:10:00|13649.4|13645.9|13651|13647.5|13651.1|13647.6|13649.4|13645.9|94
1698956100000|2023-11-02 20:15:00|13651.1|13647.6|13649|13645.5|13651.1|13647.6|13648.8|13645.3|87
1698956400000|2023-11-02 20:20:00|13648.9|13645.4|13649.8|13646.3|13649.8|13646.3|13648.3|13644.8|81
1698956700000|2023-11-02 20:25:00|13649.9|13646.4|13650.8|13647.3|13651.1|13647.6|13649.6|13646.1|69
1698957000000|2023-11-02 20:30:00|13650.9|13647.4|13649|13645.5|13652.2|13648.7|13648.9|13645.4|86
1698957300000|2023-11-02 20:35:00|13649.1|13645.6|13647.3|13643.8|13649.2|13645.7|13647.1|13643.6|104
1698957600000|2023-11-02 20:40:00|13647.2|13643.7|13647.3|13643.8|13647.4|13643.9|13647.1|13643.6|42
1698957900000|2023-11-02 20:45:00|13647.4|13643.9|13650.1|13646.6|13650.2|13646.7|13647.4|13643.9|82
1698958200000|2023-11-02 20:50:00|13650|13646.5|13650|13646.5|13650.2|13646.7|13649.8|13646.3|44
1698958500000|2023-11-02 20:55:00|13649.9|13646.4|13650.2|13644.5|13651.4|13646.7|13648.6|13643.8|185
1698958800000|2023-11-02 21:00:00|13656.2|13640.2|13657.5|13641.5|13658.4|13642.4|13650.9|13634.9|43
1698959100000|2023-11-02 21:05:00|13656.2|13640.2|13654|13638|13656.2|13640.2|13652.2|13636.2|59
1698959400000|2023-11-02 21:10:00|13654.3|13638.3|13653.7|13637.7|13654.3|13638.3|13653.4|13637.4|326
1698959700000|2023-11-02 21:15:00|13654|13638|13653.7|13637.7|13654|13638|13653.4|13637.4|11
1698960000000|2023-11-02 21:20:00|13653.6|13637.6|13652.9|13636.9|13653.9|13637.9|13652.9|13636.9|16
1698960300000|2023-11-02 21:25:00|13653.4|13637.4|13653.3|13637.3|13653.6|13637.6|13652.8|13636.8|8
1698960600000|2023-11-02 21:30:00|13653.4|13637.4|13653.1|13637.1|13653.6|13637.6|13652.9|13636.9|39
1698960900000|2023-11-02 21:35:00|13653|13637|13652.5|13636.5|13653.4|13637.4|13652.2|13636.2|47
1698961200000|2023-11-02 21:40:00|13652.9|13636.9|13652.8|13636.8|13653.2|13637.2|13652.2|13636.2|70
1698961500000|2023-11-02 21:45:00|13652.7|13636.7|13653|13637|13653.5|13637.5|13652.2|13636.2|194
1698961800000|2023-11-02 21:50:00|13652.7|13636.7|13651.8|13635.8|13653.3|13637.3|13651.8|13635.8|193
1698962100000|2023-11-02 21:55:00|13652|13636|13652.6|13638.2|13653.8|13638.3|13651.3|13635.3|463
1698962400000|2023-11-02 22:00:00|13652.2|13637.8|13647|13640.2|13653.7|13644.8|13646.6|13637.8|168
1698962700000|2023-11-02 22:05:00|13646.7|13640.5|13648.1|13641.8|13649|13642.4|13646.7|13640|81
1698963000000|2023-11-02 22:10:00|13647.9|13642|13647.5|13642.7|13647.9|13642.7|13647.3|13642|34
1698963300000|2023-11-02 22:15:00|13647.8|13642.4|13646.4|13642.5|13648.5|13642.7|13645.6|13641.3|127
1698963600000|2023-11-02 22:20:00|13646.3|13642.7|13645.7|13642.2|13646.3|13642.9|13645.7|13642|44
1698963900000|2023-11-02 22:25:00|13645.8|13642.3|13646.1|13642.4|13646.6|13643.1|13645.7|13642.2|70
1698964200000|2023-11-02 22:30:00|13646.2|13642.5|13647.6|13644.1|13647.6|13644.1|13646|13642.5|72
1698964500000|2023-11-02 22:35:00|13647.5|13644|13648.7|13645.2|13649.5|13646|13647.5|13644|77
1698964800000|2023-11-02 22:40:00|13648.6|13645.1|13649.7|13646.2|13650.1|13646.6|13648.3|13644.8|55
1698965100000|2023-11-02 22:45:00|13649.8|13646.3|13648.9|13645.4|13649.8|13646.3|13648.6|13645.1|58
1698965400000|2023-11-02 22:50:00|13649|13645.5|13649.7|13646.2|13649.8|13646.3|13648.8|13645.3|35
1698965700000|2023-11-02 22:55:00|13649.6|13646.1|13652.3|13648.8|13652.3|13648.8|13649.6|13646.1|54
1698966000000|2023-11-02 23:00:00|13652|13648.5|13651.8|13648.3|13652.2|13648.7|13651.3|13647.8|62
1698966300000|2023-11-02 23:05:00|13651.9|13648.4|13651.7|13648.2|13651.9|13648.4|13651|13647.5|56
1698966600000|2023-11-02 23:10:00|13651.6|13648.1|13651.6|13648.1|13652.2|13648.7|13651.5|13648|48
1698966900000|2023-11-02 23:15:00|13651.7|13648.2|13650.5|13647|13651.7|13648.2|13650.4|13646.9|66
1698967200000|2023-11-02 23:20:00|13650.6|13647.1|13650|13646.5|13651.3|13647.8|13649.6|13646.1|86
1698967500000|2023-11-02 23:25:00|13650.1|13646.6|13651.1|13647.6|13651.4|13647.9|13649.8|13646.3|37
1698967800000|2023-11-02 23:30:00|13651.2|13647.7|13650.3|13646.8|13651.9|13648.4|13650.3|13646.8|45
1698968100000|2023-11-02 23:35:00|13650.4|13646.9|13652|13648.5|13652.1|13648.6|13650.3|13646.8|44
1698968400000|2023-11-02 23:40:00|13651.9|13648.4|13652.8|13649.3|13653.2|13649.7|13651.1|13647.6|63
1698968700000|2023-11-02 23:45:00|13652.7|13649.2|13651.6|13648.1|13652.7|13649.2|13651.1|13647.6|37
1698969000000|2023-11-02 23:50:00|13651.7|13648.2|13651.6|13648.1|13651.7|13648.8|13650.5|13647.5|36
1698969300000|2023-11-02 23:55:00|13651.5|13648|13651.5|13648|13652.4|13648.9|13651.4|13647.9|51
1698969600000|2023-11-03 00:00:00|13651.4|13647.9|13650.9|13647.4|13651.7|13648.6|13650.2|13647.4|62
1698969900000|2023-11-03 00:05:00|13650.8|13647.3|13646.6|13643.1|13650.9|13647.4|13646.5|13643|99
1698970200000|2023-11-03 00:10:00|13646.7|13643.2|13645|13641.5|13646.9|13643.4|13643.1|13640.3|135
1698970500000|2023-11-03 00:15:00|13645.1|13641.6|13646.6|13644.6|13647.4|13644.6|13645|13641.5|104
1698970800000|2023-11-03 00:20:00|13647.3|13643.8|13649.4|13645.9|13649.4|13646.3|13646.9|13643.4|70
1698971100000|2023-11-03 00:25:00|13649.7|13646.2|13655.1|13651.6|13655.1|13652.3|13649.7|13646.2|177
1698971400000|2023-11-03 00:30:00|13655.2|13651.7|13652.8|13649.3|13655.2|13651.7|13652|13649.1|126
1698971700000|2023-11-03 00:35:00|13652.9|13649.4|13650.9|13648.9|13653|13651|13650.8|13648.4|99
1698972000000|2023-11-03 00:40:00|13650.8|13648.8|13650.8|13648.8|13652.8|13650.1|13650|13648|131
1698972300000|2023-11-03 00:45:00|13650.7|13648.7|13652.4|13650.4|13653.3|13650.4|13650.6|13648.5|76
1698972600000|2023-11-03 00:50:00|13652.3|13650.3|13653.6|13651.6|13654.2|13651.7|13652.3|13649.9|77
1698972900000|2023-11-03 00:55:00|13653.3|13651.3|13647.7|13645.7|13654.2|13651.5|13647.7|13644.9|180
1698973200000|2023-11-03 01:00:00|13647.8|13645.8|13648.6|13645.1|13650.7|13648.1|13647.7|13644.9|145
1698973500000|2023-11-03 01:05:00|13647.9|13645.9|13647.6|13644.1|13651|13649|13646.8|13644|147
1698973800000|2023-11-03 01:10:00|13647.5|13644|13646.3|13644.3|13647.5|13644.6|13644.5|13641.7|140
1698974100000|2023-11-03 01:15:00|13647.1|13643.6|13643.9|13641.9|13648|13644.5|13643.7|13641.7|125
1698974400000|2023-11-03 01:20:00|13643.8|13641.8|13646.8|13644.8|13647.2|13645.2|13643.4|13641|161
1698974700000|2023-11-03 01:25:00|13646.9|13644.9|13647.9|13645.9|13648.3|13646.3|13646.6|13644.6|121
1698975000000|2023-11-03 01:30:00|13648|13646|13644.1|13642.1|13648.9|13646.9|13644.1|13641.3|192
1698975300000|2023-11-03 01:35:00|13643.9|13641.9|13643.4|13641.4|13645.2|13643.2|13642.7|13640.7|130
1698975600000|2023-11-03 01:40:00|13643.3|13641.3|13644.6|13641.1|13645.9|13643.2|13641.9|13639.9|105
1698975900000|2023-11-03 01:45:00|13644.7|13641.2|13646.8|13644.8|13646.9|13644.9|13643.9|13641.2|121
1698976200000|2023-11-03 01:50:00|13646.9|13644.9|13644.4|13642.4|13647.3|13645.3|13644.4|13642.4|93
1698976500000|2023-11-03 01:55:00|13644.3|13642.3|13643.4|13641.4|13645.2|13643.2|13642.9|13640.9|149
1698976800000|2023-11-03 02:00:00|13643.5|13641.5|13642.4|13638.9|13643.7|13641.5|13641.9|13638.8|170
1698977100000|2023-11-03 02:05:00|13642.3|13638.8|13640.1|13636.6|13642.5|13639.2|13639.5|13636|161
1698977400000|2023-11-03 02:10:00|13640|13636.5|13636.5|13634.5|13640.1|13637.2|13636.2|13634.2|94
1698977700000|2023-11-03 02:15:00|13636.4|13634.4|13637.6|13635.6|13637.7|13635.7|13634.5|13632.5|77
1698978000000|2023-11-03 02:20:00|13637.5|13635.5|13635.6|13632.1|13637.5|13635.5|13634.7|13631.4|137
1698978300000|2023-11-03 02:25:00|13635.5|13632|13633.4|13629.9|13636.3|13633.4|13632|13629.9|152
1698978600000|2023-11-03 02:30:00|13633.5|13630|13632.6|13629.1|13633.7|13631|13631.3|13628.8|153
1698978900000|2023-11-03 02:35:00|13632.5|13629|13626.6|13623.1|13633.4|13629.9|13625.4|13622.5|160
1698979200000|2023-11-03 02:40:00|13626|13624|13628.3|13626.3|13628.8|13626.3|13625.6|13623.2|147
1698979500000|2023-11-03 02:45:00|13628.2|13626.2|13630.4|13628.4|13631.1|13629.1|13628.2|13626.2|109
1698979800000|2023-11-03 02:50:00|13630.3|13628.3|13627.7|13625.7|13630.6|13628.6|13627.6|13625.6|99
1698980100000|2023-11-03 02:55:00|13627.6|13625.6|13626.2|13624.2|13627.6|13625.6|13625.5|13622.9|77
1698980400000|2023-11-03 03:00:00|13626.1|13624.1|13628.9|13625.4|13629|13625.5|13625.5|13623.5|134
1698980700000|2023-11-03 03:05:00|13629|13625.5|13626.8|13623.3|13629.6|13626.1|13625.5|13622.9|160
1698981000000|2023-11-03 03:10:00|13626.7|13623.2|13628.3|13626.3|13629.1|13626.3|13626.5|13623.2|119
1698981300000|2023-11-03 03:15:00|13628.4|13626.4|13626.8|13624.8|13629.5|13626.9|13626.6|13623.9|78
1698981600000|2023-11-03 03:20:00|13626.7|13624.7|13623.1|13621.1|13626.7|13624.7|13623.1|13620.3|89
1698981900000|2023-11-03 03:25:00|13623.2|13621.2|13624.6|13622.6|13624.7|13622.7|13623|13621|69
1698982200000|2023-11-03 03:30:00|13624.7|13622.7|13625.5|13623.5|13625.5|13623.5|13624.6|13622.6|69
1698982500000|2023-11-03 03:35:00|13625.6|13623.6|13624.6|13622.6|13626|13624|13624.4|13622.4|48
1698982800000|2023-11-03 03:40:00|13625.2|13623.2|13624.3|13622.3|13625.7|13623.7|13623.7|13621.7|58
1698983100000|2023-11-03 03:45:00|13624.4|13622.4|13626.1|13624.1|13626.3|13624.2|13624.4|13622.4|87
1698983400000|2023-11-03 03:50:00|13626.2|13624.2|13627|13625|13628.1|13626.1|13625.1|13623.1|95
1698983700000|2023-11-03 03:55:00|13627.7|13624.2|13627.7|13624.2|13628.8|13626|13626.7|13623.8|58
1698984000000|2023-11-03 04:00:00|13627.6|13624.1|13626.4|13622.9|13627.7|13624.9|13625.7|13622.7|110
1698984300000|2023-11-03 04:05:00|13626.3|13622.8|13627.1|13625.1|13627.8|13625.4|13626.3|13622.8|78
1698984600000|2023-11-03 04:10:00|13627|13625|13627.6|13625.6|13628|13626|13626.8|13624.8|45
1698984900000|2023-11-03 04:15:00|13627.5|13625.5|13626.7|13623.2|13627.5|13625.5|13625.4|13623.2|63
1698985200000|2023-11-03 04:20:00|13626.6|13623.1|13625.7|13623.7|13627|13624.2|13625.5|13623.1|80
1698985500000|2023-11-03 04:25:00|13625.6|13623.6|13627|13625|13627.9|13625.1|13625.4|13623.4|54
1698985800000|2023-11-03 04:30:00|13627.1|13625.1|13627|13625|13627.3|13625.3|13626.9|13624.9|61
1698986100000|2023-11-03 04:35:00|13627.1|13625.1|13628.6|13626.6|13629.3|13626.7|13627|13625|58
1698986400000|2023-11-03 04:40:00|13628.7|13626.7|13629|13627|13629.5|13627.5|13628.4|13626.4|70
1698986700000|2023-11-03 04:45:00|13629.1|13627.1|13627.8|13625.8|13629.4|13627.4|13627.8|13625.8|63
1698987000000|2023-11-03 04:50:00|13627.9|13625.9|13629.6|13627.6|13630.4|13627.7|13627|13624.6|124
1698987300000|2023-11-03 04:55:00|13629.7|13627.7|13629.8|13626.3|13630.5|13628.5|13627.5|13625|111
1698987600000|2023-11-03 05:00:00|13629.7|13626.2|13629.6|13627.6|13630.5|13628|13628.4|13625.7|104
1698987900000|2023-11-03 05:05:00|13629.7|13627.7|13629|13627|13629.9|13627.9|13628.4|13626.4|109
1698988200000|2023-11-03 05:10:00|13628.9|13626.9|13629.3|13627.3|13630.2|13627.5|13628.5|13626.4|71
1698988500000|2023-11-03 05:15:00|13629.4|13627.4|13630|13626.5|13630.2|13627.4|13628.7|13625.8|93
1698988800000|2023-11-03 05:20:00|13630.1|13626.6|13629.5|13627.5|13630.9|13628.2|13629.2|13626.5|63
1698989100000|2023-11-03 05:25:00|13629.4|13627.4|13628.7|13625.2|13629.9|13627.4|13628.5|13625|81
1698989400000|2023-11-03 05:30:00|13628.8|13625.3|13623.9|13621.9|13628.8|13625.5|13623.8|13621.3|96
1698989700000|2023-11-03 05:35:00|13623.8|13621.8|13622.8|13620.8|13625.6|13622.7|13622.6|13620.1|101
1698990000000|2023-11-03 05:40:00|13622.9|13620.9|13625.1|13621.6|13625.1|13622.5|13622.8|13619.9|116
1698990300000|2023-11-03 05:45:00|13625|13621.5|13623.8|13621.8|13625.1|13622.4|13622.7|13620|132
1698990600000|2023-11-03 05:50:00|13623.9|13621.9|13621.7|13619.7|13624.6|13621.9|13621.5|13619.5|100
1698990900000|2023-11-03 05:55:00|13621.8|13619.8|13622.6|13619.1|13622.7|13620|13620.2|13617.2|91
1698991200000|2023-11-03 06:00:00|13622.7|13619.2|13621.4|13619.4|13623|13620.3|13620.9|13617.8|103
1698991500000|2023-11-03 06:05:00|13621.5|13619.5|13623.3|13621.3|13624.2|13621.4|13621.4|13619.2|120
1698991800000|2023-11-03 06:10:00|13623.2|13621.2|13623.5|13621.5|13624.2|13621.6|13622.8|13619.3|78
1698992100000|2023-11-03 06:15:00|13623.4|13621.4|13624|13622|13624.2|13622.2|13622.1|13620.1|114
1698992400000|2023-11-03 06:20:00|13624.1|13622.1|13626.6|13624.6|13626.6|13624.6|13624.1|13622.1|105
1698992700000|2023-11-03 06:25:00|13626.5|13624.5|13627.2|13625.2|13627.4|13625.4|13626.4|13624.4|60
1698993000000|2023-11-03 06:30:00|13627.3|13625.3|13627.3|13625.3|13627.4|13625.4|13627|13625|41
1698993300000|2023-11-03 06:35:00|13627.2|13625.2|13627.1|13625.1|13627.6|13625.6|13627.1|13625.1|43
1698993600000|2023-11-03 06:40:00|13627.2|13625.2|13625.9|13623.9|13628.1|13625.5|13625.7|13623.7|59
1698993900000|2023-11-03 06:45:00|13626|13624|13627|13625|13627.3|13625.3|13625.9|13623.9|72
1698994200000|2023-11-03 06:50:00|13626.9|13624.9|13626.5|13623|13627.2|13625.2|13625.7|13622.9|76
1698994500000|2023-11-03 06:55:00|13626.6|13623.1|13626.3|13624.3|13626.6|13624.3|13625.2|13621.8|98
1698994800000|2023-11-03 07:00:00|13626.2|13624.2|13628.9|13626.9|13630.1|13628.1|13626.2|13623.3|195
1698995100000|2023-11-03 07:05:00|13629|13627|13627|13625|13629.1|13627.1|13626|13623.6|191
1698995400000|2023-11-03 07:10:00|13627.1|13625.1|13626.4|13624.4|13627.4|13625.4|13624.6|13622.6|152
1698995700000|2023-11-03 07:15:00|13626.3|13624.3|13624.9|13622.9|13626.7|13624.7|13624.4|13622.4|168
1698996000000|2023-11-03 07:20:00|13625|13623|13623.4|13621.4|13625|13623|13622.9|13620.1|139
1698996300000|2023-11-03 07:25:00|13623.3|13621.3|13621.4|13619.4|13625|13622.2|13620.8|13618.8|168
1698996600000|2023-11-03 07:30:00|13621.3|13619.3|13623|13621|13623.9|13621.2|13620.8|13618.8|189
1698996900000|2023-11-03 07:35:00|13622.9|13620.9|13623.6|13621.6|13625.7|13623.7|13622.9|13620.9|139
1698997200000|2023-11-03 07:40:00|13623.8|13621.8|13624.9|13621.4|13626|13622.5|13623.4|13620.6|161
1698997500000|2023-11-03 07:45:00|13625|13621.5|13625.4|13621.9|13626.4|13622.9|13624.2|13620.7|166
1698997800000|2023-11-03 07:50:00|13625.5|13622|13626.9|13623.4|13627.1|13624.5|13624.9|13621.9|134
1698998100000|2023-11-03 07:55:00|13627|13623.5|13627.2|13623.7|13628.4|13626.4|13626.2|13623.3|146
1698998400000|2023-11-03 08:00:00|13627.1|13623.6|13629.8|13626.3|13629.9|13627.2|13625.7|13622.9|209
1698998700000|2023-11-03 08:05:00|13629.9|13626.4|13624.3|13620.8|13629.9|13627.3|13624.2|13620.8|232
1698999000000|2023-11-03 08:10:00|13624.4|13620.9|13624.2|13622.2|13626|13623|13623.5|13620.8|189
1698999300000|2023-11-03 08:15:00|13624.3|13622.3|13625.1|13623.1|13625.3|13623.3|13623.4|13621.4|113
1698999600000|2023-11-03 08:20:00|13625.2|13623.2|13627.5|13625.5|13628.9|13626|13625.1|13623.1|173
1698999900000|2023-11-03 08:25:00|13627.6|13625.6|13624.9|13622.9|13627.7|13625.7|13624.7|13622.7|127
1699000200000|2023-11-03 08:30:00|13625|13623|13626.2|13624.2|13628|13625.2|13624.9|13622.9|115
1699000500000|2023-11-03 08:35:00|13626.1|13624.1|13626.5|13623|13626.6|13624.1|13625.3|13623|66
1699000800000|2023-11-03 08:40:00|13626.6|13623.1|13625.5|13623.5|13628.4|13624.9|13625.5|13622.6|103
1699001100000|2023-11-03 08:45:00|13625.6|13623.6|13624.6|13622.6|13626.3|13623.6|13623.3|13621.3|100
1699001400000|2023-11-03 08:50:00|13624.7|13622.7|13627|13623.5|13627.2|13624.2|13624.7|13622.7|155
1699001700000|2023-11-03 08:55:00|13627.1|13623.6|13625.5|13623.5|13628|13624.5|13625.3|13623|107
1699002000000|2023-11-03 09:00:00|13625.6|13623.6|13627.9|13625.9|13628|13626|13625.4|13623.4|137
1699002300000|2023-11-03 09:05:00|13628|13626|13630|13626.5|13630.2|13627.7|13627.2|13625.2|134
1699002600000|2023-11-03 09:10:00|13629.7|13626.2|13625.1|13621.6|13630.1|13627.1|13625.1|13621.6|141
1699002900000|2023-11-03 09:15:00|13625.2|13621.7|13625.7|13622.2|13626.7|13623.2|13623.1|13620.3|180
1699003200000|2023-11-03 09:20:00|13625.6|13622.1|13628.2|13624.7|13628.2|13625.2|13625.2|13622.1|146
1699003500000|2023-11-03 09:25:00|13628.1|13624.6|13627|13625|13629.1|13626.2|13626.3|13623.7|116
1699003800000|2023-11-03 09:30:00|13627.1|13625.1|13624.7|13622.7|13627.1|13625.1|13624.1|13622.1|165
1699004100000|2023-11-03 09:35:00|13624.8|13622.8|13623.6|13621.6|13625|13622.9|13623.1|13620.3|176
1699004400000|2023-11-03 09:40:00|13623.5|13621.5|13622.2|13620.2|13625.5|13623|13622.1|13619.3|166
1699004700000|2023-11-03 09:45:00|13622.1|13620.1|13617.8|13615.8|13623.1|13620.3|13617.4|13615.4|159
1699005000000|2023-11-03 09:50:00|13617.7|13615.7|13616|13614|13618.8|13616.8|13615|13612|148
1699005300000|2023-11-03 09:55:00|13615.9|13613.9|13616.6|13614.6|13618.7|13616.6|13615.2|13612.4|190
1699005600000|2023-11-03 10:00:00|13616.5|13614.5|13619.2|13617.2|13619.9|13617.9|13616.5|13614.5|170
1699005900000|2023-11-03 10:05:00|13619.1|13617.1|13618.6|13615.1|13620.9|13618|13618.4|13615.1|152
1699006200000|2023-11-03 10:10:00|13618.7|13615.2|13618|13616|13619.6|13616.5|13617.3|13614.6|161
1699006500000|2023-11-03 10:15:00|13617.9|13615.9|13618.3|13616.3|13618.9|13616.8|13617.6|13614.5|154
1699006800000|2023-11-03 10:20:00|13618.6|13616.6|13618.9|13616.9|13620.7|13617.8|13617.9|13615.9|148
1699007100000|2023-11-03 10:25:00|13618.8|13616.8|13622.6|13619.1|13622.7|13620|13618.7|13616.7|141
1699007400000|2023-11-03 10:30:00|13622.5|13619|13622.8|13619.3|13623.4|13619.9|13621.5|13618.1|167
1699007700000|2023-11-03 10:35:00|13622.7|13619.2|13621.7|13618.2|13622.8|13619.8|13619.8|13616.9|135
1699008000000|2023-11-03 10:40:00|13621.6|13618.1|13621.1|13617.6|13623.4|13619.9|13620.9|13617.6|117
1699008300000|2023-11-03 10:45:00|13621.2|13617.7|13620|13618|13621.8|13618.3|13619.9|13616.8|95
1699008600000|2023-11-03 10:50:00|13620.1|13618.1|13618|13616|13620.8|13618.2|13618|13615.3|116
1699008900000|2023-11-03 10:55:00|13617.9|13615.9|13618|13616|13619.8|13617.1|13617.9|13614.9|95
1699009200000|2023-11-03 11:00:00|13617.9|13615.9|13616.8|13614.8|13619.6|13617|13616.7|13614.7|97
1699009500000|2023-11-03 11:05:00|13616.9|13614.9|13618.1|13616.1|13618.6|13616.6|13616.9|13614.9|109
1699009800000|2023-11-03 11:10:00|13618|13616|13619.3|13615.8|13619.9|13617.1|13617.8|13615|133
1699010100000|2023-11-03 11:15:00|13619.2|13615.7|13616.1|13614.1|13619.3|13616.4|13615.3|13612.6|194
1699010400000|2023-11-03 11:20:00|13616.2|13614.2|13615.5|13612|13616.2|13614.2|13614.3|13611.8|128
1699010700000|2023-11-03 11:25:00|13615.4|13611.9|13613.4|13611.4|13616.6|13613.9|13613.3|13610.5|161
1699011000000|2023-11-03 11:30:00|13613.3|13611.3|13614|13610.5|13615.8|13612.3|13613.3|13610.4|193
1699011300000|2023-11-03 11:35:00|13613.9|13610.4|13614.7|13612.7|13616.1|13613.7|13613.4|13610.4|152
1699011600000|2023-11-03 11:40:00|13614.8|13612.8|13614.4|13610.9|13615.9|13613.2|13614.2|13610.7|133
1699011900000|2023-11-03 11:45:00|13614.7|13611.2|13614.7|13611.2|13615.2|13612.2|13613.3|13610.6|168
1699012200000|2023-11-03 11:50:00|13614.8|13611.3|13614.9|13612.9|13616|13612.9|13614.3|13611.2|165
1699012500000|2023-11-03 11:55:00|13615.3|13613.3|13614.1|13612.1|13615.7|13613.7|13613.7|13611.7|131
1699012800000|2023-11-03 12:00:00|13614.2|13612.2|13614.6|13611.1|13615.9|13612.4|13614.1|13610.8|199
1699013100000|2023-11-03 12:05:00|13614.5|13611|13612.6|13609.1|13615.5|13612.8|13612.4|13608.9|195
1699013400000|2023-11-03 12:10:00|13612.5|13609|13612.4|13608.9|13613.4|13609.9|13612.3|13608.8|216
1699013700000|2023-11-03 12:15:00|13612.3|13608.8|13611|13609|13612.4|13610|13610|13607.5|120
1699014000000|2023-11-03 12:20:00|13610.9|13608.9|13609.4|13605.9|13612.3|13610.3|13608.4|13605.4|226
1699014300000|2023-11-03 12:25:00|13609.5|13606|13622.2|13606.2|13622.2|13609.2|13608.4|13602.4|304
1699014600000|2023-11-03 12:30:00|13622|13606|13570.9|13567.8|13622.8|13606.8|13570.7|13566.8|949
1699014900000|2023-11-03 12:35:00|13571.1|13567.9|13565.5|13562|13575.2|13572|13565.4|13561.9|574
1699015200000|2023-11-03 12:40:00|13565.4|13561.9|13558.8|13555.3|13568.1|13564.6|13558.5|13555|473
1699015500000|2023-11-03 12:45:00|13558.9|13555.4|13551.7|13548.2|13559.2|13555.7|13548.9|13545.4|434
1699015800000|2023-11-03 12:50:00|13551.6|13548.1|13562.1|13558.6|13563.8|13560.3|13551.1|13547.6|553
1699016100000|2023-11-03 12:55:00|13562|13558.5|13563.8|13560.3|13567.3|13563.8|13561.7|13558.2|443
1699016400000|2023-11-03 13:00:00|13563.7|13560.2|13562.8|13559.3|13564.6|13561.2|13559|13555.5|386
1699016700000|2023-11-03 13:05:00|13562.9|13559.4|13564.8|13561.3|13565.1|13561.6|13559|13555.5|479
1699017000000|2023-11-03 13:10:00|13565|13561.5|13563.8|13560.3|13570.4|13568.4|13563.7|13560.2|373
1699017300000|2023-11-03 13:15:00|13563.7|13560.2|13558.4|13556.4|13564.7|13561.5|13556.8|13554|377
1699017600000|2023-11-03 13:20:00|13558.3|13556.3|13558.4|13554.9|13561.9|13559|13555.8|13552.3|519
1699017900000|2023-11-03 13:25:00|13558.3|13554.8|13561.6|13558.1|13564|13560.5|13558.3|13554.8|432
1699018200000|2023-11-03 13:30:00|13561.4|13557.9|13560.6|13557.1|13563.2|13559.7|13557.4|13553.9|448
1699018500000|2023-11-03 13:35:00|13560.8|13557.3|13558.6|13555.1|13561.8|13558.3|13554.9|13551.4|451
1699018800000|2023-11-03 13:40:00|13558.7|13555.2|13556.9|13553.4|13561.9|13558.4|13553|13549.5|396
1699019100000|2023-11-03 13:45:00|13557|13553.5|13550.7|13547.2|13557.1|13553.6|13550.7|13547.2|448
1699019400000|2023-11-03 13:50:00|13550.6|13547.1|13551.3|13547.8|13554.1|13550.6|13548.7|13545.2|315
1699019700000|2023-11-03 13:55:00|13551.1|13547.6|13557.7|13548.5|13558.4|13550.4|13550.6|13547.1|297
1699020000000|2023-11-03 14:00:00|13556.9|13547.6|13553.2|13549.7|13556.9|13553.3|13548|13543.1|489
1699020300000|2023-11-03 14:05:00|13552.8|13549.3|13562|13558.5|13562.8|13559.3|13550.6|13547.1|537
1699020600000|2023-11-03 14:10:00|13562.1|13558.6|13567.1|13563.6|13567.1|13563.6|13559|13556.4|451
1699020900000|2023-11-03 14:15:00|13567|13563.5|13561.4|13559.4|13570.9|13567.4|13558.3|13556.3|456
1699021200000|2023-11-03 14:20:00|13561.7|13559.7|13561.2|13559.2|13562.7|13560.1|13557.8|13555.1|425
1699021500000|2023-11-03 14:25:00|13561.1|13559.1|13567.9|13564.4|13571.7|13568.2|13560|13557.7|454
1699021800000|2023-11-03 14:30:00|13567.8|13564.3|13564.6|13561.1|13569|13565.5|13560|13557.3|397
1699022100000|2023-11-03 14:35:00|13564.7|13561.2|13559.4|13555.9|13566.8|13563.3|13559.2|13555.7|373
1699022400000|2023-11-03 14:40:00|13559.3|13555.8|13564.8|13562.8|13566.9|13563.6|13558|13554.5|360
1699022700000|2023-11-03 14:45:00|13564.7|13562.7|13558.7|13555.2|13566.1|13562.7|13558.7|13555.2|384
1699023000000|2023-11-03 14:50:00|13558.8|13555.3|13556|13554|13561|13558.3|13555.9|13553.7|367
1699023300000|2023-11-03 14:55:00|13556.1|13554.1|13552.1|13550.1|13556.8|13554.1|13552.1|13549.3|350
1699023600000|2023-11-03 15:00:00|13552|13550|13554.7|13551.2|13555.3|13551.8|13549.6|13546.1|336
1699023900000|2023-11-03 15:05:00|13554.6|13551.1|13552.5|13549|13554.8|13552|13548.8|13546|303
1699024200000|2023-11-03 15:10:00|13552.3|13548.8|13549.9|13547.9|13556.2|13554|13549.8|13547.1|287
1699024500000|2023-11-03 15:15:00|13550.5|13547|13551|13549|13552.8|13549.9|13549.6|13546.5|315
1699024800000|2023-11-03 15:20:00|13550.9|13548.9|13547.7|13545.7|13553.2|13550.8|13547|13544.6|270
1699025100000|2023-11-03 15:25:00|13547.8|13545.8|13548.7|13545.2|13549.8|13546.8|13547|13543.8|292
1699025400000|2023-11-03 15:30:00|13548.6|13545.1|13545.1|13543.1|13549|13545.5|13545.1|13542.3|251
1699025700000|2023-11-03 15:35:00|13545.2|13543.2|13548.4|13544.9|13548.7|13545.2|13543.4|13540.4|275
1699026000000|2023-11-03 15:40:00|13548.5|13545|13549.2|13545.7|13550.6|13547.9|13547.6|13545|247
1699026300000|2023-11-03 15:45:00|13549.3|13545.8|13548.6|13545.1|13552.1|13549.9|13547.9|13544.7|336
1699026600000|2023-11-03 15:50:00|13548.5|13545|13543.8|13540.3|13548.5|13545.4|13543.7|13540.2|235
1699026900000|2023-11-03 15:55:00|13544.2|13540.7|13542|13540|13545|13541.5|13541.6|13539.5|238
1699027200000|2023-11-03 16:00:00|13541.9|13539.9|13543|13539.5|13544.6|13541.1|13540.2|13537.4|249
1699027500000|2023-11-03 16:05:00|13543.1|13539.6|13545|13541.5|13546.8|13543.3|13542.4|13538.9|293
1699027800000|2023-11-03 16:10:00|13545.1|13541.6|13540.7|13538.7|13545.9|13542.4|13540.4|13537.6|288
1699028100000|2023-11-03 16:15:00|13540.6|13538.6|13539|13535.5|13542|13539.4|13538.9|13535.4|233
1699028400000|2023-11-03 16:20:00|13539.1|13535.6|13537.2|13533.7|13539.1|13535.6|13536.4|13533.4|206
1699028700000|2023-11-03 16:25:00|13537.3|13533.8|13538.2|13536.2|13539.2|13536.4|13537.2|13533.7|211
1699029000000|2023-11-03 16:30:00|13538.1|13536.1|13537.6|13534.1|13539.7|13536.2|13537.4|13533.9|203
1699029300000|2023-11-03 16:35:00|13537.5|13534|13538.8|13535.3|13541.6|13538.1|13536.6|13533.6|204
1699029600000|2023-11-03 16:40:00|13538.9|13535.4|13536.8|13534.8|13539.7|13536.8|13536.7|13534.1|223
1699029900000|2023-11-03 16:45:00|13536.7|13534.7|13537.8|13534.3|13538.4|13535.4|13535.7|13533.2|183
1699030200000|2023-11-03 16:50:00|13537.9|13534.4|13540.3|13538.3|13540.5|13538.5|13537.1|13534.1|173
1699030500000|2023-11-03 16:55:00|13540.2|13538.2|13539.5|13536|13542.3|13539.1|13539|13535.9|229
1699030800000|2023-11-03 17:00:00|13539.4|13535.9|13533.6|13530.1|13539.4|13536.5|13533.6|13530.1|212
1699031100000|2023-11-03 17:05:00|13533.5|13530|13533.8|13531.8|13535|13532.2|13532.4|13529|211
1699031400000|2023-11-03 17:10:00|13533.9|13531.9|13540|13536.5|13540|13536.5|13533.9|13531.6|181
1699031700000|2023-11-03 17:15:00|13539.7|13536.2|13540.7|13537.2|13541.6|13538.1|13538.5|13535.3|237
1699032000000|2023-11-03 17:20:00|13540.6|13537.1|13541.8|13538.3|13543.9|13540.4|13539.7|13536.5|202
1699032300000|2023-11-03 17:25:00|13541.7|13538.2|13542.8|13539.3|13544.4|13540.9|13541.4|13537.9|259
1699032600000|2023-11-03 17:30:00|13542.9|13539.4|13537.4|13535.4|13542.9|13539.4|13537.4|13534.5|275
1699032900000|2023-11-03 17:35:00|13537.3|13535.3|13538.9|13535.4|13539.1|13536.3|13537.2|13533.7|198
1699033200000|2023-11-03 17:40:00|13538.8|13535.3|13542.1|13538.6|13542.7|13539.2|13538.2|13535.3|176
1699033500000|2023-11-03 17:45:00|13542.2|13538.7|13540.9|13537.4|13543.5|13540|13539.2|13536.8|167
1699033800000|2023-11-03 17:50:00|13540.8|13537.3|13539.7|13536.2|13541|13538.1|13538.1|13535.4|172
1699034100000|2023-11-03 17:55:00|13539.6|13536.1|13536.8|13533.3|13539.9|13536.4|13535.1|13533.1|185
1699034400000|2023-11-03 18:00:00|13536.7|13533.2|13536.2|13532.7|13537.3|13534.4|13534.2|13531.5|191
1699034700000|2023-11-03 18:05:00|13536.3|13532.8|13536.3|13532.8|13538.4|13534.9|13535.9|13532.4|194
1699035000000|2023-11-03 18:10:00|13536.4|13532.9|13537.7|13534.2|13538|13535|13536.1|13532.6|191
1699035300000|2023-11-03 18:15:00|13537.6|13534.1|13538.9|13535.4|13539.1|13536.3|13537.1|13533.8|168
1699035600000|2023-11-03 18:20:00|13538.8|13535.3|13536.9|13534.9|13538.9|13536.2|13536.1|13533.2|132
1699035900000|2023-11-03 18:25:00|13536.8|13534.8|13535.1|13531.6|13538.3|13535.5|13535|13531.5|125
1699036200000|2023-11-03 18:30:00|13535.2|13531.7|13534.9|13531.4|13535.7|13533|13533.9|13531|166
1699036500000|2023-11-03 18:35:00|13535|13531.5|13536.2|13532.7|13536.2|13533.5|13533.7|13531|142
1699036800000|2023-11-03 18:40:00|13536.3|13532.8|13534.8|13531.3|13536.4|13532.9|13534.6|13531.1|163
1699037100000|2023-11-03 18:45:00|13534.7|13531.2|13536.4|13532.9|13537.8|13534.5|13534|13531.2|128
1699037400000|2023-11-03 18:50:00|13536.3|13532.8|13534.7|13531.2|13536.6|13533.9|13534.2|13530.7|125
1699037700000|2023-11-03 18:55:00|13534.6|13531.1|13534.6|13531.1|13534.9|13532|13533.8|13530.5|131
1699038000000|2023-11-03 19:00:00|13534.5|13531|13533.9|13530.4|13535.4|13531.9|13533.8|13530.3|174
1699038300000|2023-11-03 19:05:00|13533.8|13530.3|13535.5|13532|13535.8|13532.3|13533.7|13530.2|95
1699038600000|2023-11-03 19:10:00|13535.4|13531.9|13535.1|13531.6|13536.2|13532.7|13534.9|13531.4|132
1699038900000|2023-11-03 19:15:00|13535|13531.5|13535|13531.5|13535.5|13532|13534.9|13531.4|55
1699039200000|2023-11-03 19:20:00|13535.1|13531.6|13537.3|13533.8|13537.3|13533.8|13534.8|13531.3|140
1699039500000|2023-11-03 19:25:00|13537.2|13533.7|13535.4|13531.9|13537.4|13533.9|13535.4|13531.9|85
1699039800000|2023-11-03 19:30:00|13534|13530.5|13535.3|13531.8|13536|13532.5|13533.9|13530.4|133
1699040100000|2023-11-03 19:35:00|13535.4|13531.9|13536.3|13532.8|13537.7|13534.2|13535.2|13531.7|176
1699040400000|2023-11-03 19:40:00|13536.2|13532.7|13536.6|13533.1|13536.7|13533.2|13535.4|13531.9|109
1699040700000|2023-11-03 19:45:00|13536.5|13533|13535.5|13532|13536.6|13533.1|13535.5|13532|137
1699041000000|2023-11-03 19:50:00|13535.6|13532.1|13537.3|13533.8|13538|13534.5|13535.5|13532|160
1699041300000|2023-11-03 19:55:00|13537.2|13533.7|13535.1|13531.6|13537.5|13534|13535|13531.5|141
1699041600000|2023-11-03 20:00:00|13535|13531.5|13534.5|13531|13535.2|13531.7|13533.9|13530.4|134
1699041900000|2023-11-03 20:05:00|13534.6|13531.1|13534.5|13531|13534.8|13531.3|13533.9|13530.4|155
1699042200000|2023-11-03 20:10:00|13534.4|13530.9|13534.5|13531|13534.6|13531.1|13534.3|13530.8|136
1699042500000|2023-11-03 20:15:00|13534.6|13531.1|13535.4|13531.9|13535.6|13532.1|13534.5|13531|60
1699042800000|2023-11-03 20:20:00|13535.3|13531.8|13535.8|13532.3|13536.6|13533.1|13535.3|13531.8|74
1699043100000|2023-11-03 20:25:00|13535.9|13532.4|13534.5|13531|13536|13532.5|13534.5|13531|51
1699043400000|2023-11-03 20:30:00|13534.7|13531.2|13535.7|13532.2|13536|13532.5|13533.4|13529.9|145
1699043700000|2023-11-03 20:35:00|13535.6|13532.1|13535.7|13532.2|13536|13532.5|13535.4|13531.9|48
1699044000000|2023-11-03 20:40:00|13535.8|13532.3|13555.7|13539.7|13569.9|13553.9|13535.8|13526.8|871
1699044300000|2023-11-03 20:45:00|13556|13540|13543.9|13527.9|13558|13542|13541.3|13525.3|515
1699044600000|2023-11-03 20:50:00|13543.6|13527.6|13550.4|13534.4|13556.7|13540.7|13541.6|13525.6|548
1699044900000|2023-11-03 20:55:00|13556.2|13540.2|13553.1|13537.1|13557.2|13541.2|13548.1|13532.1|355
1699218000000|2023-11-05 21:00:00|13544.3|13527.5|13542.2|13530.6|13546.2|13534.6|13539.1|13527.5|9
1699218300000|2023-11-05 21:05:00|13544.3|13527.5|13537.2|13532.7|13558.3|13536.3|13537.2|13527.4|13
1699218600000|2023-11-05 21:10:00|13537.7|13533.2|13540.2|13535.7|13545.1|13535.7|13537.2|13527.6|14
1699218900000|2023-11-05 21:15:00|13542.9|13531.4|13545.3|13528.6|13545.3|13535.7|13540.2|13528.6|5
1699219500000|2023-11-05 21:25:00|13540.2|13535.7|13545.3|13528.6|13545.3|13535.7|13540.2|13528.6|2
1699220100000|2023-11-05 21:35:00|13545.7|13529.2|13545.7|13529.2|13545.7|13529.2|13545.7|13529.2|1
1699220400000|2023-11-05 21:40:00|13539.7|13535.2|13545.8|13529.5|13545.8|13535.2|13539.7|13529.5|3
1699220700000|2023-11-05 21:45:00|13548.1|13528|13547.9|13527.6|13548.1|13528|13547.9|13527.6|2
1699221000000|2023-11-05 21:50:00|13545.6|13529.5|13547.9|13527.4|13547.9|13529.5|13545.6|13527.4|4
1699221300000|2023-11-05 21:55:00|13546|13528.6|13548.3|13530.7|13551.2|13534.2|13544.5|13528.4|11
1699221600000|2023-11-05 22:00:00|13548.7|13530.4|13548.4|13531.4|13550.9|13534.2|13545.2|13528.6|17
1699221900000|2023-11-05 22:05:00|13545.6|13534.6|13547.9|13530.9|13548.4|13534.6|13545.4|13529.3|21
1699222200000|2023-11-05 22:10:00|13548.3|13531.3|13546.8|13532.3|13549.4|13532.4|13545.3|13530.4|29
1699222500000|2023-11-05 22:15:00|13546.9|13531|13546.3|13532.2|13548.7|13532.3|13545.8|13530.4|37
1699222800000|2023-11-05 22:20:00|13546.9|13532.7|13551.6|13534.6|13551.8|13534.8|13545.3|13529.7|45
1699223100000|2023-11-05 22:25:00|13551.7|13534.7|13550.7|13533.7|13551.9|13537.9|13546.8|13533.2|43
1699223400000|2023-11-05 22:30:00|13550.6|13534|13550.5|13534.4|13551.4|13536.8|13547.2|13533.1|105
1699223700000|2023-11-05 22:35:00|13548.3|13535.4|13549.8|13534.4|13550.6|13537.3|13545.6|13533.1|172
1699224000000|2023-11-05 22:40:00|13549.7|13534.5|13550.3|13534.4|13550.5|13537.8|13546.8|13534.2|183
1699224300000|2023-11-05 22:45:00|13550.4|13534.5|13548.3|13538.4|13551.7|13538.5|13546.6|13533.9|189
1699224600000|2023-11-05 22:50:00|13548.2|13538.3|13547.8|13538.4|13551.8|13538.6|13547.4|13534.8|155
1699224900000|2023-11-05 22:55:00|13547.6|13538.2|13550.6|13535.1|13551.3|13538.8|13547.3|13534.7|191
1699225200000|2023-11-05 23:00:00|13551|13535.2|13546.5|13538|13551.2|13540.9|13544.5|13529.6|367
1699225500000|2023-11-05 23:05:00|13546.6|13538.1|13546|13541.1|13546.7|13541.7|13544.9|13537.8|138
1699225800000|2023-11-05 23:10:00|13546.1|13540.9|13545|13540.5|13546.8|13542.2|13544.8|13540.3|108
1699226100000|2023-11-05 23:15:00|13544.9|13540.4|13542.4|13537.9|13545.4|13540.9|13541.9|13537.4|94
1699226400000|2023-11-05 23:20:00|13542.3|13537.8|13540.8|13536.3|13542.4|13537.9|13540.5|13536|65
1699226700000|2023-11-05 23:25:00|13540.9|13536.4|13540.1|13535.6|13541.2|13536.7|13540.1|13535.6|78
1699227000000|2023-11-05 23:30:00|13540.2|13535.7|13539.4|13534.9|13540.5|13536|13539.2|13534.7|70
1699227300000|2023-11-05 23:35:00|13539.5|13535|13539.2|13534.7|13541.7|13537.2|13539.2|13534.7|88
1699227600000|2023-11-05 23:40:00|13539.3|13534.8|13539.1|13534.6|13539.4|13535.6|13538.5|13534|72
1699227900000|2023-11-05 23:45:00|13539.2|13534.7|13536.8|13532.3|13539.5|13535|13536.4|13531.9|108
1699228200000|2023-11-05 23:50:00|13536.9|13532.4|13536.8|13532.3|13537.1|13532.6|13536.1|13531.6|71
1699228500000|2023-11-05 23:55:00|13536.7|13532.2|13539|13534.5|13539|13534.5|13536.4|13531.9|98
1699228800000|2023-11-06 00:00:00|13538.9|13534.4|13539.3|13534.8|13539.5|13535|13536.5|13532|172
1699229100000|2023-11-06 00:05:00|13539.4|13534.9|13540.4|13535.9|13541.4|13537.5|13538.3|13534.4|120
1699229400000|2023-11-06 00:10:00|13540.3|13535.8|13541.5|13538.5|13542.4|13538.7|13538.6|13534.2|142
1699229700000|2023-11-06 00:15:00|13541.6|13538.6|13540.3|13537.3|13542.5|13538.8|13540.3|13536.7|132
1699230000000|2023-11-06 00:20:00|13539.7|13537.7|13540.5|13538.5|13540.6|13538.6|13539|13536.2|101
1699230300000|2023-11-06 00:25:00|13540.6|13538.6|13538.3|13536.3|13540.6|13538.6|13538|13535.4|107
1699230600000|2023-11-06 00:30:00|13538.2|13536.2|13536.8|13533.3|13538.8|13536.8|13536.8|13533.3|120
1699230900000|2023-11-06 00:35:00|13536.7|13533.2|13533.5|13530|13536.8|13533.3|13531.2|13527.7|184
1699231200000|2023-11-06 00:40:00|13533.4|13529.9|13534.4|13530.9|13535.3|13532.6|13532.5|13529|146
1699231500000|2023-11-06 00:45:00|13534.3|13530.8|13531.4|13529.4|13535.5|13532.2|13531.2|13528.4|127
1699231800000|2023-11-06 00:50:00|13531.3|13529.3|13530.2|13528.2|13532.6|13530.6|13529.9|13527.9|164
1699232100000|2023-11-06 00:55:00|13530.1|13528.1|13528.8|13526.8|13530.2|13528.2|13526.9|13524.1|143
1699232400000|2023-11-06 01:00:00|13528.9|13526.9|13531.3|13529.3|13531.7|13529.4|13528.9|13526.7|192
1699232700000|2023-11-06 01:05:00|13531.4|13529.4|13534.4|13532.4|13534.7|13532.7|13531|13528.7|124
1699233000000|2023-11-06 01:10:00|13534.5|13532.5|13537|13535|13538.5|13536.1|13534.3|13532.3|150
1699233300000|2023-11-06 01:15:00|13536.8|13534.8|13536.6|13533.1|13540.4|13536.9|13535.2|13533|225
1699233600000|2023-11-06 01:20:00|13536.8|13533.3|13537.5|13535.5|13538.5|13536.5|13536.2|13533.3|178
1699233900000|2023-11-06 01:25:00|13537.6|13535.6|13534.1|13532.1|13537.6|13535.6|13533.9|13531.2|163
1699234200000|2023-11-06 01:30:00|13533.9|13531.9|13531.7|13528.2|13534.2|13532.2|13530.9|13528.1|242
1699234500000|2023-11-06 01:35:00|13530.9|13528.9|13530.2|13526.7|13533.7|13531.7|13529.2|13526.5|213
1699234800000|2023-11-06 01:40:00|13530.1|13526.6|13537.7|13534.2|13538.2|13534.7|13529.2|13526.6|173
1699235100000|2023-11-06 01:45:00|13537.5|13534|13533.2|13529.7|13538.1|13534.6|13530.8|13528.8|208
1699235400000|2023-11-06 01:50:00|13533.1|13529.6|13533.1|13529.6|13535|13532.2|13531|13527.5|156
1699235700000|2023-11-06 01:55:00|13533.2|13529.7|13531.2|13529.2|13534.6|13531.1|13530.8|13528.8|145
1699236000000|2023-11-06 02:00:00|13531.1|13529.1|13528.4|13524.9|13531.1|13529.1|13526|13522.9|204
1699236300000|2023-11-06 02:05:00|13528.8|13525.3|13529.3|13527.3|13530|13527.4|13527.9|13525.3|173
1699236600000|2023-11-06 02:10:00|13529.4|13527.4|13527.6|13524.1|13529.6|13527.6|13526.2|13522.7|175
1699236900000|2023-11-06 02:15:00|13527.7|13524.2|13527|13523.5|13528.3|13524.8|13525.2|13522.3|127
1699237200000|2023-11-06 02:20:00|13526.9|13523.4|13522.4|13518.9|13526.9|13523.4|13520.8|13518.6|154
1699237500000|2023-11-06 02:25:00|13522.5|13519|13520.5|13518.5|13522.5|13519.9|13519.5|13517.5|148
1699237800000|2023-11-06 02:30:00|13520.4|13518.4|13519|13517|13520.6|13518.6|13517.4|13515.4|125
1699238100000|2023-11-06 02:35:00|13518.9|13516.9|13519.7|13517.7|13520.4|13518.4|13518.6|13516.6|103
1699238400000|2023-11-06 02:40:00|13519.8|13517.8|13517.6|13515.6|13519.8|13517.8|13516.7|13514.7|99
1699238700000|2023-11-06 02:45:00|13517.7|13515.7|13521.8|13519.8|13523|13520.2|13517.7|13515.7|186
1699239000000|2023-11-06 02:50:00|13521.9|13519.9|13522.7|13520.7|13523.7|13520.7|13520.6|13517.9|119
1699239300000|2023-11-06 02:55:00|13522.6|13520.6|13522.6|13520.6|13523|13520.9|13521|13519|145
1699239600000|2023-11-06 03:00:00|13522.4|13520.4|13522.3|13520.3|13523.1|13521.1|13522|13520|130
1699239900000|2023-11-06 03:05:00|13522.2|13520.2|13523|13519.5|13524.1|13521.6|13521.5|13519.5|117
1699240200000|2023-11-06 03:10:00|13522.9|13519.4|13518.3|13516.3|13523|13520.1|13518.3|13515.1|160
1699240500000|2023-11-06 03:15:00|13518.2|13516.2|13520.4|13516.9|13520.6|13518|13517.3|13515.3|116
1699240800000|2023-11-06 03:20:00|13520.3|13516.8|13518.8|13516.8|13521.2|13518.3|13518.7|13516.7|135
1699241100000|2023-11-06 03:25:00|13518.9|13516.9|13522.2|13518.7|13522.2|13519.5|13518.4|13516.3|118
1699241400000|2023-11-06 03:30:00|13521.6|13519.6|13519.7|13517.7|13523.4|13520.7|13519.4|13517.1|142
1699241700000|2023-11-06 03:35:00|13519.6|13517.6|13521.8|13519.8|13522.2|13520.2|13519.6|13517.6|101
1699242000000|2023-11-06 03:40:00|13521.7|13519.7|13521.7|13519.7|13523.4|13521.4|13521|13519|105
1699242300000|2023-11-06 03:45:00|13521.6|13519.6|13522.8|13519.3|13523.5|13520.6|13521.5|13519.2|79
1699242600000|2023-11-06 03:50:00|13522.7|13519.2|13520.5|13518.5|13522.7|13519.7|13519.9|13517.6|91
1699242900000|2023-11-06 03:55:00|13520.6|13518.6|13517.7|13515.7|13520.6|13518.6|13517.6|13515.6|89
1699243200000|2023-11-06 04:00:00|13517.6|13515.6|13515.4|13513.4|13518.2|13516.2|13515.2|13513.2|90
1699243500000|2023-11-06 04:05:00|13515.5|13513.5|13515.1|13513.1|13515.9|13513.9|13514.6|13512.6|114
1699243800000|2023-11-06 04:10:00|13515.3|13513.3|13515.2|13513.2|13516.5|13514.5|13515|13513|69
1699244100000|2023-11-06 04:15:00|13515.1|13513.1|13512.1|13510.1|13515.1|13513.1|13512.1|13510.1|79
1699244400000|2023-11-06 04:20:00|13512.2|13510.2|13512.7|13510.7|13513.3|13511.3|13512.1|13510.1|69
1699244700000|2023-11-06 04:25:00|13512.6|13510.6|13511.7|13509.7|13513.6|13511.6|13511.6|13509.6|106
1699245000000|2023-11-06 04:30:00|13511.6|13509.6|13513.1|13511.1|13513.9|13511.2|13510.5|13508.5|83
1699245300000|2023-11-06 04:35:00|13513.2|13511.2|13513.4|13511.4|13514.2|13511.7|13513.2|13510.2|97
1699245600000|2023-11-06 04:40:00|13513.5|13511.5|13513.3|13511.3|13514|13511.6|13513|13510.3|67
1699245900000|2023-11-06 04:45:00|13513.4|13511.4|13514.2|13512.2|13514.7|13512.7|13513.1|13511.1|114
1699246200000|2023-11-06 04:50:00|13514.1|13512.1|13513.8|13511.8|13514.6|13512.6|13513.6|13511.6|88
1699246500000|2023-11-06 04:55:00|13513.7|13511.7|13514.6|13512.6|13515|13513|13513.6|13511.6|83
1699246800000|2023-11-06 05:00:00|13514.5|13512.5|13516.7|13514.7|13516.8|13514.8|13514.5|13512.5|112
1699247100000|2023-11-06 05:05:00|13516.6|13514.6|13514.5|13512.5|13516.7|13514.7|13514|13510.7|127
1699247400000|2023-11-06 05:10:00|13514.6|13512.6|13513.1|13511.1|13514.6|13512.6|13512.7|13510.7|99
1699247700000|2023-11-06 05:15:00|13513.2|13511.2|13513|13509.5|13513.8|13511.5|13511.7|13509.5|111
1699248000000|2023-11-06 05:20:00|13512.9|13509.4|13509.6|13507.6|13513|13510.3|13509.5|13506.8|101
1699248300000|2023-11-06 05:25:00|13509.7|13507.7|13513.1|13511.1|13513.6|13511.1|13509.3|13507.3|114
1699248600000|2023-11-06 05:30:00|13513|13511|13512.4|13510.4|13513.5|13511.5|13512.1|13510.1|120
1699248900000|2023-11-06 05:35:00|13512.3|13510.3|13509.3|13507.3|13512.7|13510.7|13509.3|13506.6|103
1699249200000|2023-11-06 05:40:00|13509.2|13507.2|13506.9|13504.9|13509.3|13507.3|13504.6|13501.7|143
1699249500000|2023-11-06 05:45:00|13507|13505|13506.3|13502.8|13509.2|13506.3|13505.5|13502.7|162
1699249800000|2023-11-06 05:50:00|13506.4|13502.9|13506.5|13504.5|13506.8|13504.8|13505.6|13502.8|101
1699250100000|2023-11-06 05:55:00|13506.4|13504.4|13507.7|13505.7|13507.9|13505.9|13505.4|13503.4|92
1699250400000|2023-11-06 06:00:00|13507.8|13505.8|13507.6|13505.6|13509.8|13507.7|13507.5|13505.3|143
1699250700000|2023-11-06 06:05:00|13507.7|13505.7|13508.6|13506.6|13509.1|13507.1|13507.3|13505.3|155
1699251000000|2023-11-06 06:10:00|13508.4|13506.4|13512.5|13510.5|13512.9|13510.6|13508.4|13505.6|122
1699251300000|2023-11-06 06:15:00|13512.6|13510.6|13509.3|13507.3|13514.3|13511.5|13509.1|13506.7|147
1699251600000|2023-11-06 06:20:00|13509.2|13507.2|13510.2|13508.2|13510.8|13508.8|13507.9|13505.5|177
1699251900000|2023-11-06 06:25:00|13510.1|13508.1|13509.6|13507.6|13511.5|13508.7|13508.6|13506.6|138
1699252200000|2023-11-06 06:30:00|13509.5|13507.5|13508.6|13505.1|13510.6|13508.3|13508|13505.1|153
1699252500000|2023-11-06 06:35:00|13508.7|13505.2|13507.8|13505.8|13509.3|13506.7|13507.4|13504.6|112
1699252800000|2023-11-06 06:40:00|13507.9|13505.9|13506.7|13504.7|13508.6|13506|13506.7|13504.1|96
1699253100000|2023-11-06 06:45:00|13506.8|13504.8|13506.5|13504.5|13508|13506|13506|13503.2|122
1699253400000|2023-11-06 06:50:00|13506.6|13504.6|13506|13504|13507.6|13504.8|13505.6|13503.6|159
1699253700000|2023-11-06 06:55:00|13506.1|13504.1|13502.2|13498.7|13506.6|13504.6|13502.2|13498.7|149
1699254000000|2023-11-06 07:00:00|13502.1|13498.6|13503.6|13501.6|13505.5|13502|13500.3|13497.6|151
1699254300000|2023-11-06 07:05:00|13503.7|13501.7|13507.3|13505.3|13507.7|13505.7|13503.5|13500.5|170
1699254600000|2023-11-06 07:10:00|13507.2|13505.2|13508|13504.5|13508|13505.4|13505.9|13503.7|149
1699254900000|2023-11-06 07:15:00|13507.9|13504.4|13505.3|13503.3|13508|13505.5|13505.3|13503.3|86
1699255200000|2023-11-06 07:20:00|13505.4|13503.4|13502.6|13500.6|13505.5|13503.5|13501.6|13499.6|159
1699255500000|2023-11-06 07:25:00|13502.9|13500.9|13505.3|13503.3|13505.5|13503.5|13502.9|13500.9|78
1699255800000|2023-11-06 07:30:00|13505.2|13503.2|13506.4|13504.4|13507.8|13505.1|13504.7|13502.7|152
1699256100000|2023-11-06 07:35:00|13506.3|13504.3|13506.5|13504.5|13508.6|13506.6|13506|13504|188
1699256400000|2023-11-06 07:40:00|13506.6|13504.6|13508.4|13506.4|13508.7|13506.5|13505.4|13503.1|138
1699256700000|2023-11-06 07:45:00|13508.5|13506.5|13508.3|13506.3|13509.8|13507.1|13507.6|13505.5|125
1699257000000|2023-11-06 07:50:00|13508.4|13506.4|13513.1|13511.1|13513.7|13511.3|13508.4|13506.4|171
1699257300000|2023-11-06 07:55:00|13513|13511|13514.4|13512.4|13515.4|13513.4|13513|13511|209
1699257600000|2023-11-06 08:00:00|13514.5|13512.5|13509.6|13507.6|13516|13513.5|13509.3|13506.8|215
1699257900000|2023-11-06 08:05:00|13509.7|13507.7|13506.8|13503.3|13510.8|13508.8|13505.6|13502.4|167
1699258200000|2023-11-06 08:10:00|13506.9|13503.4|13501.8|13499.8|13506.9|13504.1|13501.6|13498.7|212
1699258500000|2023-11-06 08:15:00|13501.9|13499.9|13501.4|13499.4|13501.9|13499.9|13500|13498|135
1699258800000|2023-11-06 08:20:00|13501.3|13499.3|13501.5|13499.5|13503.4|13500.5|13500.4|13498.4|159
1699259100000|2023-11-06 08:25:00|13501.6|13499.6|13501|13499|13503.3|13501.2|13500.4|13498.4|216
1699259400000|2023-11-06 08:30:00|13501.1|13499.1|13500|13498|13502.5|13500.5|13499.5|13497.5|142
1699259700000|2023-11-06 08:35:00|13499.9|13497.9|13497.3|13495.3|13499.9|13497.9|13496.2|13493.5|126
1699260000000|2023-11-06 08:40:00|13497.4|13495.4|13497.3|13495.3|13498.4|13496.4|13496.4|13494.1|151
1699260300000|2023-11-06 08:45:00|13497.1|13495.1|13501.1|13499.1|13502|13500|13497.1|13495.1|218
1699260600000|2023-11-06 08:50:00|13501.4|13499.4|13503.3|13499.8|13504|13501.5|13500.9|13498.8|203
1699260900000|2023-11-06 08:55:00|13503.2|13499.7|13497.1|13495.1|13503.9|13501.6|13497|13493.5|257
1699261200000|2023-11-06 09:00:00|13497|13495|13494.8|13492.8|13497.1|13495.1|13494.4|13492.4|164
1699261500000|2023-11-06 09:05:00|13494.7|13492.7|13494.3|13492.3|13495.3|13493|13493.3|13490.3|176
1699261800000|2023-11-06 09:10:00|13494.4|13492.4|13490.3|13486.8|13494.5|13492.4|13489.8|13486.3|176
1699262100000|2023-11-06 09:15:00|13490.4|13486.9|13492.3|13490.3|13492.4|13490.4|13488.5|13486.5|158
1699262400000|2023-11-06 09:20:00|13492.4|13490.4|13495.2|13491.7|13496.3|13493|13492.2|13489.4|240
1699262700000|2023-11-06 09:25:00|13495.1|13491.6|13495|13491.5|13495.5|13492.8|13493.3|13490.6|139
1699263000000|2023-11-06 09:30:00|13495.1|13491.6|13495.4|13493.4|13496.6|13494.1|13494.3|13491.5|109
1699263300000|2023-11-06 09:35:00|13496.1|13492.6|13496.4|13492.9|13496.7|13494.1|13494.4|13492.2|166
1699263600000|2023-11-06 09:40:00|13496.3|13492.8|13494.3|13490.8|13496.4|13493.3|13494|13490.5|118
1699263900000|2023-11-06 09:45:00|13494.2|13490.7|13494.3|13490.8|13495.6|13492.1|13494|13490.5|153
1699264200000|2023-11-06 09:50:00|13494.4|13490.9|13494.4|13492.4|13497.3|13494.5|13494.1|13490.6|148
1699264500000|2023-11-06 09:55:00|13494.3|13492.3|13496.5|13494.5|13496.7|13494.7|13494.1|13491.6|126
1699264800000|2023-11-06 10:00:00|13496.4|13494.4|13490.1|13488.1|13496.4|13494.4|13489.1|13486.5|201
1699265100000|2023-11-06 10:05:00|13490.2|13488.2|13491.3|13489.3|13492.3|13489.5|13490.2|13488.1|115
1699265400000|2023-11-06 10:10:00|13491.4|13489.4|13492.9|13489.4|13493.9|13491.6|13491.4|13488.8|143
1699265700000|2023-11-06 10:15:00|13493|13489.5|13491.7|13488.2|13493.8|13490.3|13491.4|13487.9|138
1699266000000|2023-11-06 10:20:00|13491.6|13488.1|13489|13485.5|13491.8|13489|13488.6|13485.5|126
1699266300000|2023-11-06 10:25:00|13489.1|13485.6|13488.3|13484.8|13489.2|13485.8|13487.7|13484.5|125
1699266600000|2023-11-06 10:30:00|13488.2|13484.7|13491.7|13489.7|13492.4|13489.8|13488.1|13484.6|209
1699266900000|2023-11-06 10:35:00|13491.8|13489.8|13492.2|13490.2|13493.5|13491|13491.7|13489.7|85
1699267200000|2023-11-06 10:40:00|13492.1|13490.1|13491.7|13488.2|13492.1|13490.1|13489.5|13486.5|197
1699267500000|2023-11-06 10:45:00|13491.8|13488.3|13493.3|13491.3|13493.4|13491.4|13490.5|13487.7|172
1699267800000|2023-11-06 10:50:00|13493.2|13491.2|13495.4|13493.4|13495.6|13493.6|13493|13490.9|128
1699268100000|2023-11-06 10:55:00|13495.5|13493.5|13495.2|13493.2|13496.9|13494.9|13494.7|13492.7|175
1699268400000|2023-11-06 11:00:00|13495.3|13493.3|13493.8|13491.8|13496|13494|13493.2|13490.6|140
1699268700000|2023-11-06 11:05:00|13493.7|13491.7|13494.5|13492.5|13495.3|13493.3|13492.8|13490.8|125
1699269000000|2023-11-06 11:10:00|13494.4|13492.4|13494.8|13492.8|13495.1|13493.1|13493.6|13491.6|101
1699269300000|2023-11-06 11:15:00|13494.7|13492.7|13494.2|13492.2|13495.6|13493.6|13494.2|13492.2|77
1699269600000|2023-11-06 11:20:00|13494.1|13492.1|13492.1|13488.6|13494.1|13492.1|13491.5|13488.4|114
1699269900000|2023-11-06 11:25:00|13492|13488.5|13491.6|13489.6|13493.4|13490.4|13490.7|13487.9|94
1699270200000|2023-11-06 11:30:00|13491.7|13489.7|13491.1|13487.6|13492.6|13490.6|13491|13487.6|104
1699270500000|2023-11-06 11:35:00|13491.2|13487.7|13489.9|13486.4|13491.5|13488|13489.8|13486.3|99
1699270800000|2023-11-06 11:40:00|13490|13486.5|13488.2|13484.7|13490|13486.5|13488.1|13484.6|76
1699271100000|2023-11-06 11:45:00|13488.3|13484.8|13488.2|13486.2|13488.8|13486.8|13487.2|13484.7|74
1699271400000|2023-11-06 11:50:00|13488.1|13486.1|13488.6|13486.6|13488.6|13486.6|13487.7|13485.7|107
1699271700000|2023-11-06 11:55:00|13488.7|13486.7|13489.5|13487.5|13490.6|13488.6|13488.7|13486.7|120
1699272000000|2023-11-06 12:00:00|13489.4|13487.4|13490.5|13488.5|13490.6|13488.6|13489.4|13487.4|94
1699272300000|2023-11-06 12:05:00|13490.4|13488.4|13491|13489|13492.5|13490.5|13490.1|13488.1|128
1699272600000|2023-11-06 12:10:00|13490.7|13488.7|13492.8|13490.8|13493|13491|13490.6|13488.6|137
1699272900000|2023-11-06 12:15:00|13492.7|13490.7|13493.7|13491.7|13495.2|13492.6|13492.5|13490.5|137
1699273200000|2023-11-06 12:20:00|13493.8|13491.8|13493.3|13491.3|13494.2|13491.9|13493|13490.7|107
1699273500000|2023-11-06 12:25:00|13493.2|13491.2|13495.8|13493.8|13496.6|13493.8|13492.3|13489.5|154
1699273800000|2023-11-06 12:30:00|13496.5|13493|13497.4|13493.9|13498.4|13494.9|13496.5|13493|125
1699274100000|2023-11-06 12:35:00|13497.3|13493.8|13496.1|13492.6|13497.3|13494.2|13494.9|13491.4|164
1699274400000|2023-11-06 12:40:00|13496|13492.5|13498.4|13494.9|13498.4|13494.9|13495.8|13492.3|165
1699274700000|2023-11-06 12:45:00|13498.3|13494.8|13499.8|13497.8|13500.4|13498.4|13498.1|13494.6|162
1699275000000|2023-11-06 12:50:00|13499.9|13497.9|13504|13500.5|13504.5|13501.9|13499.8|13497.8|176
1699275300000|2023-11-06 12:55:00|13503.2|13501.2|13501.6|13499.6|13504.6|13501.9|13501.3|13498.6|201
1699275600000|2023-11-06 13:00:00|13501.8|13499.8|13501.8|13498.3|13503.5|13501|13500.3|13497.4|175
1699275900000|2023-11-06 13:05:00|13501.9|13498.4|13502|13500|13503.4|13501.2|13501.3|13498.4|209
1699276200000|2023-11-06 13:10:00|13502.1|13500.1|13506.7|13503.2|13507.5|13504|13501.6|13499.6|143
1699276500000|2023-11-06 13:15:00|13506.6|13503.1|13503.5|13501.5|13507.3|13504.6|13503.4|13501.4|240
1699276800000|2023-11-06 13:20:00|13503.4|13501.4|13502.1|13498.6|13503.7|13501.7|13500.4|13498.4|259
1699277100000|2023-11-06 13:25:00|13501.4|13499.4|13501.5|13498|13504.6|13501.1|13500.8|13497.8|227
1699277400000|2023-11-06 13:30:00|13501.4|13497.9|13502|13500|13505|13502.1|13498.9|13496|257
1699277700000|2023-11-06 13:35:00|13502.1|13500.1|13504.8|13502.8|13505.4|13503.2|13501.2|13498.9|237
1699278000000|2023-11-06 13:40:00|13504.9|13502.9|13505.9|13503.9|13508.3|13505.5|13503.9|13501.9|237
1699278300000|2023-11-06 13:45:00|13505.8|13503.8|13503.8|13501.8|13505.9|13503.9|13503.5|13501.5|187
1699278600000|2023-11-06 13:50:00|13503.7|13501.7|13501.7|13499.7|13504.6|13502.3|13501.4|13499.4|156
1699278900000|2023-11-06 13:55:00|13501.8|13499.8|13502.7|13500.7|13504.2|13502.2|13501.7|13499.7|202
1699279200000|2023-11-06 14:00:00|13502.6|13500.6|13500.1|13498.1|13503.3|13500.6|13500.1|13498.1|167
1699279500000|2023-11-06 14:05:00|13500|13498|13503.5|13500|13504.2|13500.7|13499.1|13496.8|193
1699279800000|2023-11-06 14:10:00|13503.6|13500.1|13501.8|13498.3|13504.6|13501.1|13500.3|13496.8|205
1699280100000|2023-11-06 14:15:00|13501.9|13498.4|13501.3|13497.8|13503.1|13499.6|13500.2|13496.7|174
1699280400000|2023-11-06 14:20:00|13501.2|13497.7|13499.4|13497.4|13501.9|13499.9|13499.3|13496.7|199
1699280700000|2023-11-06 14:25:00|13499.3|13497.3|13500|13496.5|13500.4|13498.3|13499.2|13496.3|172
1699281000000|2023-11-06 14:30:00|13499.9|13496.4|13500.5|13497|13500.9|13498|13498.3|13495.3|219
1699281300000|2023-11-06 14:35:00|13500.4|13496.9|13498.2|13496.2|13501.3|13498.5|13497.2|13495.2|256
1699281600000|2023-11-06 14:40:00|13498.3|13496.3|13498.1|13496.1|13499.3|13497.3|13497|13495|209
1699281900000|2023-11-06 14:45:00|13498.3|13496.3|13498.4|13494.9|13501.4|13498.4|13497.3|13494.9|246
1699282200000|2023-11-06 14:50:00|13498.5|13495|13502.1|13498.6|13502.4|13499.2|13497.3|13494.6|272
1699282500000|2023-11-06 14:55:00|13502|13498.5|13500.8|13497.3|13502.2|13499.2|13499.3|13497.2|184
1699282800000|2023-11-06 15:00:00|13500.7|13497.2|13501.7|13499.7|13503.4|13500.9|13499.2|13497.2|218
1699283100000|2023-11-06 15:05:00|13501.8|13499.8|13502.1|13500.1|13502.9|13500.9|13500.7|13498.7|170
1699283400000|2023-11-06 15:10:00|13502|13500|13508.1|13504.6|13508.1|13504.8|13502|13499.6|221
1699283700000|2023-11-06 15:15:00|13508.2|13504.7|13501.2|13499.2|13508.2|13505|13500.9|13498.5|298
1699284000000|2023-11-06 15:20:00|13501.1|13499.1|13502.6|13500.6|13503.4|13500.6|13499.3|13497.3|260
1699284300000|2023-11-06 15:25:00|13502.5|13500.5|13501.3|13497.8|13503.5|13500.8|13499.7|13497.7|209
1699284600000|2023-11-06 15:30:00|13501.1|13497.6|13501.2|13499.2|13501.3|13499.3|13499.6|13497.5|183
1699284900000|2023-11-06 15:35:00|13501.3|13499.3|13496.3|13494.3|13502.3|13500.3|13496|13494|166
1699285200000|2023-11-06 15:40:00|13496.2|13494.2|13497.6|13495.6|13498.8|13496.8|13495.2|13493.2|203
1699285500000|2023-11-06 15:45:00|13497.7|13495.7|13497.3|13495.3|13500.1|13498.1|13495.7|13493|199
1699285800000|2023-11-06 15:50:00|13497.4|13495.4|13495.8|13493.8|13497.8|13495.8|13495.2|13493.2|145
1699286100000|2023-11-06 15:55:00|13495.7|13493.7|13496.3|13494.3|13497.6|13495.6|13495.3|13493.3|212
1699286400000|2023-11-06 16:00:00|13496|13494|13494.4|13492.4|13497.4|13494.6|13494.1|13492.1|204
1699286700000|2023-11-06 16:05:00|13494.3|13492.3|13495.5|13493.5|13496|13493.5|13493.2|13491.2|200
1699287000000|2023-11-06 16:10:00|13495.6|13493.6|13497.1|13495.1|13498.6|13495.9|13495.6|13493|245
1699287300000|2023-11-06 16:15:00|13497|13495|13499.8|13497.8|13500.4|13498|13496.8|13494.8|211
1699287600000|2023-11-06 16:20:00|13499.9|13497.9|13502.9|13500.9|13504.3|13501.3|13499.7|13497.7|208
1699287900000|2023-11-06 16:25:00|13502.8|13500.8|13503.3|13501.3|13503.3|13501.3|13501.1|13498.5|171
1699288200000|2023-11-06 16:30:00|13503.2|13501.2|13501.8|13499.8|13505|13502.4|13501|13498.5|204
1699288500000|2023-11-06 16:35:00|13501.7|13499.7|13499.6|13497.6|13501.9|13499.9|13499.5|13497.4|174
1699288800000|2023-11-06 16:40:00|13499.5|13497.5|13501.1|13499.1|13501.1|13499.1|13498.8|13496.8|161
1699289100000|2023-11-06 16:45:00|13501.2|13499.2|13501.2|13499.2|13502|13499.6|13499.2|13497.2|180
1699289400000|2023-11-06 16:50:00|13501.3|13499.3|13500.6|13498.6|13501.6|13499.6|13499.6|13497.6|124
1699289700000|2023-11-06 16:55:00|13500.5|13498.5|13498.8|13496.8|13500.7|13498.7|13498.4|13496.4|149
1699290000000|2023-11-06 17:00:00|13498.9|13496.9|13502|13500|13502|13500|13498.8|13496.1|180
1699290300000|2023-11-06 17:05:00|13501.9|13499.9|13501.3|13499.3|13502|13500|13499.8|13497.8|191
1699290600000|2023-11-06 17:10:00|13501.2|13499.2|13502|13500|13503.7|13501|13501.1|13498.4|160
1699290900000|2023-11-06 17:15:00|13502.1|13500.1|13503.2|13499.7|13504.1|13501.3|13501.6|13499.5|179
1699291200000|2023-11-06 17:20:00|13503.3|13499.8|13504.2|13502.2|13504.3|13502.3|13502.2|13499.6|171
1699291500000|2023-11-06 17:25:00|13504.1|13502.1|13502.7|13500.7|13504.6|13502.6|13502.6|13500.6|125
1699291800000|2023-11-06 17:30:00|13502.8|13500.8|13502.9|13500.9|13503.1|13501.1|13501.6|13499.6|163
1699292100000|2023-11-06 17:35:00|13502.8|13500.8|13503.2|13501.2|13504.1|13502.1|13502.7|13500.7|96
1699292400000|2023-11-06 17:40:00|13503.1|13501.1|13504.2|13502.2|13504.3|13502.3|13503.1|13501.1|118
1699292700000|2023-11-06 17:45:00|13504.3|13502.3|13504.9|13502.9|13506.4|13504.4|13503.8|13501.8|165
1699293000000|2023-11-06 17:50:00|13505|13503|13506.1|13504.1|13506.6|13504.6|13504.8|13502.8|135
1699293300000|2023-11-06 17:55:00|13506|13504|13506.4|13504.4|13508.3|13505.9|13506|13504|127
1699293600000|2023-11-06 18:00:00|13506.3|13504.3|13507.7|13505.7|13508.7|13506|13506.1|13504.1|173
1699293900000|2023-11-06 18:05:00|13507.8|13505.8|13508|13506|13508.5|13506|13506.9|13504.3|122
1699294200000|2023-11-06 18:10:00|13508.1|13506.1|13508.8|13505.3|13509|13506.1|13507|13504.2|123
1699294500000|2023-11-06 18:15:00|13508.7|13505.2|13508.1|13506.1|13509|13506.2|13507.7|13504.6|176
1699294800000|2023-11-06 18:20:00|13508.2|13506.2|13508.2|13504.7|13510.8|13507.8|13507.6|13504.7|223
1699295100000|2023-11-06 18:25:00|13508.3|13504.8|13509.4|13507.4|13510.1|13507.9|13507.9|13504.6|157
1699295400000|2023-11-06 18:30:00|13509.3|13507.3|13508.4|13504.9|13510.1|13507.5|13508.3|13504.8|201
1699295700000|2023-11-06 18:35:00|13508.3|13504.8|13506|13504|13508.8|13506|13505.8|13503.8|178
1699296000000|2023-11-06 18:40:00|13506.1|13504.1|13506.9|13504.9|13508.3|13505.6|13505.6|13503.4|173
1699296300000|2023-11-06 18:45:00|13506.8|13504.8|13507.9|13504.4|13508|13506|13506.5|13503.9|193
1699296600000|2023-11-06 18:50:00|13508|13504.5|13508.7|13505.2|13508.9|13506.3|13506.6|13503.5|176
1699296900000|2023-11-06 18:55:00|13508.1|13506.1|13506.2|13502.7|13509.1|13506.4|13506.2|13502.7|183
1699297200000|2023-11-06 19:00:00|13506.3|13502.8|13509|13505.5|13509.6|13506.1|13505.3|13501.8|205
1699297500000|2023-11-06 19:05:00|13508.9|13505.4|13510.6|13507.1|13511.2|13507.7|13508.9|13505.4|215
1699297800000|2023-11-06 19:10:00|13510.5|13507|13512.5|13509|13513|13509.5|13510.5|13507|131
1699298100000|2023-11-06 19:15:00|13512.4|13508.9|13510.7|13508.7|13512.6|13509.8|13510.5|13507.9|135
1699298400000|2023-11-06 19:20:00|13510.6|13508.6|13511.6|13508.1|13512.1|13509.3|13509.8|13507|121
1699298700000|2023-11-06 19:25:00|13510.8|13508.8|13510.9|13508.9|13511.9|13509.2|13509.9|13507.3|150
1699299000000|2023-11-06 19:30:00|13511|13509|13510|13508|13511|13509|13509.7|13507.7|128
1699299300000|2023-11-06 19:35:00|13509.9|13507.9|13510|13508|13510.3|13508.3|13509.7|13507.7|113
1699299600000|2023-11-06 19:40:00|13510.1|13508.1|13509.7|13507.7|13510.2|13508.2|13509.6|13507.6|91
1699299900000|2023-11-06 19:45:00|13509.8|13507.8|13511.6|13508.1|13511.6|13508.8|13509.7|13506.8|144
1699300200000|2023-11-06 19:50:00|13511.5|13508|13511.8|13508.3|13511.8|13508.9|13510.8|13507.9|142
1699300500000|2023-11-06 19:55:00|13511.7|13508.2|13511.2|13509.2|13512.1|13509.4|13511|13508.2|97
1699300800000|2023-11-06 20:00:00|13511.1|13509.1|13511.1|13509.1|13511.3|13509.3|13511|13509|61
1699301100000|2023-11-06 20:05:00|13511.2|13509.2|13512.3|13508.8|13512.3|13509.5|13510.9|13508|54
1699301400000|2023-11-06 20:10:00|13512.2|13508.7|13512|13510|13513|13510|13511.2|13508.6|78
1699301700000|2023-11-06 20:15:00|13512.1|13510.1|13513.8|13510.3|13513.9|13510.4|13512.1|13509|138
1699302000000|2023-11-06 20:20:00|13513.9|13510.4|13515.2|13511.7|13515.5|13512|13513.8|13510.4|75
1699302300000|2023-11-06 20:25:00|13515.1|13511.6|13515.9|13512.4|13516|13513.3|13514.5|13511.5|80
1699302600000|2023-11-06 20:30:00|13515.8|13512.3|13515.3|13511.8|13515.9|13512.4|13514.6|13511.1|141
1699302900000|2023-11-06 20:35:00|13515.2|13511.7|13516.2|13512.7|13516.3|13512.8|13514.9|13511.4|99
1699303200000|2023-11-06 20:40:00|13516.3|13512.8|13516.2|13512.7|13516.3|13512.8|13516|13512.5|44
1699303500000|2023-11-06 20:45:00|13516.3|13512.8|13515.7|13512.2|13516.4|13513.4|13514.3|13510.8|98
1699303800000|2023-11-06 20:50:00|13515.6|13512.1|13516|13512.5|13516.1|13513.4|13514.9|13512.1|93
1699304100000|2023-11-06 20:55:00|13516.1|13512.6|13516.2|13512.7|13516.3|13512.8|13515.7|13512.2|91
1699304400000|2023-11-06 21:00:00|13516.1|13512.6|13516.1|13512.6|13516.3|13512.8|13516|13512.5|48
1699304700000|2023-11-06 21:05:00|13516|13512.5|13515.9|13512.4|13516.2|13512.7|13515.8|13512.3|36
1699305000000|2023-11-06 21:10:00|13516|13512.5|13515.5|13512|13516.1|13512.7|13514.7|13511.7|39
1699305300000|2023-11-06 21:15:00|13515.4|13511.9|13514.6|13512.6|13515.4|13512.6|13514.5|13511.8|13
1699305600000|2023-11-06 21:20:00|13514.5|13512.5|13516.4|13512.9|13516.5|13513|13514.5|13511.9|37
1699305900000|2023-11-06 21:25:00|13516.5|13513|13515.2|13511.7|13516.6|13513.9|13515.2|13511.7|28
1699306200000|2023-11-06 21:30:00|13515.1|13511.6|13515.6|13512.1|13515.9|13512.4|13515.1|13511.6|21
1699306500000|2023-11-06 21:35:00|13515.7|13512.2|13515.7|13512.2|13515.8|13512.3|13515.6|13512.1|21
1699306800000|2023-11-06 21:40:00|13515.6|13512.1|13515.6|13512.1|13515.8|13512.3|13515.5|13512|30
1699307100000|2023-11-06 21:45:00|13515.7|13512.2|13513.2|13506.1|13516.5|13512.5|13513.1|13500.8|303
1699307400000|2023-11-06 21:50:00|13513.3|13505.7|13514|13500.3|13516|13505.7|13513.3|13499.6|380
1699307700000|2023-11-06 21:55:00|13514.2|13500.2|13516.3|13500.3|13520.8|13504.8|13513.6|13498.7|270
1699308000000|2023-11-06 22:00:00|13516.2|13500.2|13515.9|13499.9|13517.4|13501.4|13514.8|13498.8|30
1699308300000|2023-11-06 22:05:00|13515.4|13499.4|13515.7|13499.7|13515.9|13499.9|13515.4|13499.4|6
1699308600000|2023-11-06 22:10:00|13516|13500|13517.4|13501.4|13519.6|13503.6|13515.8|13499.8|9
1699308900000|2023-11-06 22:15:00|13517.5|13501.5|13516.1|13500.1|13517.5|13501.5|13515.2|13499.2|54
1699309200000|2023-11-06 22:20:00|13516|13500|13515.9|13499.9|13516.4|13500.4|13515.5|13499.5|15
1699309500000|2023-11-06 22:25:00|13516.1|13500.1|13515.6|13499.6|13517.2|13501.2|13515.6|13499.6|15
1699309800000|2023-11-06 22:30:00|13515.3|13499.3|13515.9|13499.9|13516.6|13500.6|13513.3|13497.3|133
1699310100000|2023-11-06 22:35:00|13515.4|13499.4|13515.7|13499.7|13516.3|13500.3|13514.8|13498.8|54
1699310400000|2023-11-06 22:40:00|13515.6|13499.6|13513.1|13501.2|13516|13501.2|13512.9|13499.5|59
1699310700000|2023-11-06 22:45:00|13513.2|13502|13515.9|13499.9|13516.2|13502.4|13513.2|13499.4|68
1699311000000|2023-11-06 22:50:00|13516|13500|13514.8|13498.8|13516|13500.2|13514.3|13498.3|76
1699311300000|2023-11-06 22:55:00|13514.9|13498.9|13512.9|13501.2|13515.2|13501.8|13510.4|13498.5|24
1699311600000|2023-11-06 23:00:00|13514|13499.9|13509.9|13502.7|13514.6|13502.8|13508.9|13498.1|270
1699311900000|2023-11-06 23:05:00|13510|13502.3|13510.9|13502.6|13511.4|13503.3|13509.9|13501.7|157
1699312200000|2023-11-06 23:10:00|13510.8|13502.5|13511.3|13503.5|13511.4|13503.8|13509.7|13501.7|165
1699312500000|2023-11-06 23:15:00|13511.1|13503.7|13508.7|13504.9|13511.1|13504.9|13507.9|13503.3|100
1699312800000|2023-11-06 23:20:00|13508.8|13505|13509.9|13506.4|13510|13506.4|13508.6|13504.7|89
1699313100000|2023-11-06 23:25:00|13509.8|13506.3|13508.4|13504.9|13510|13506.5|13508.3|13504.8|54
1699313400000|2023-11-06 23:30:00|13508.5|13505|13511.5|13508|13511.6|13508.1|13508.3|13504.8|89
1699313700000|2023-11-06 23:35:00|13511.6|13508.1|13512.6|13509.1|13513.4|13509.7|13511.3|13507.8|67
1699314000000|2023-11-06 23:40:00|13512.7|13509.2|13511.4|13507.9|13512.7|13509.2|13510.9|13507.4|55
1699314300000|2023-11-06 23:45:00|13511.3|13507.8|13512.2|13508.7|13512.4|13508.9|13511.2|13507.7|67
1699314600000|2023-11-06 23:50:00|13512.3|13508.8|13512.4|13508.9|13512.7|13509.2|13512|13508.5|59
1699314900000|2023-11-06 23:55:00|13512.5|13509|13512.2|13508.7|13512.6|13509.5|13511.3|13508.5|39
1699315200000|2023-11-07 00:00:00|13512.1|13508.6|13512.9|13509.4|13513|13509.5|13511.5|13508|71
1699315500000|2023-11-07 00:05:00|13512.8|13509.3|13515.4|13511.9|13515.5|13512|13512.7|13509.2|114
1699315800000|2023-11-07 00:10:00|13515.3|13511.8|13515.1|13511.6|13515.7|13512.6|13514.4|13511.1|77
1699316100000|2023-11-07 00:15:00|13515|13511.5|13512.8|13509.3|13515.1|13511.6|13512|13509.3|65
1699316400000|2023-11-07 00:20:00|13512.9|13509.4|13516.1|13512.6|13516.2|13513.5|13512.1|13509.3|88
1699316700000|2023-11-07 00:25:00|13516.2|13512.7|13515.7|13512.2|13516.2|13513.5|13514.8|13511.7|83
1699317000000|2023-11-07 00:30:00|13514.9|13512.9|13513|13511|13515.3|13512.9|13512.8|13510.6|108
1699317300000|2023-11-07 00:35:00|13513.1|13511.1|13512.9|13510.9|13513.4|13511.4|13512.8|13510.8|74
1699317600000|2023-11-07 00:40:00|13513|13511|13512.7|13510.7|13513|13511|13511.2|13509.2|70
1699317900000|2023-11-07 00:45:00|13512.6|13510.6|13513.7|13511.7|13514.5|13512.5|13512.4|13510.4|98
1699318200000|2023-11-07 00:50:00|13513.6|13511.6|13517.9|13515.9|13519.2|13516.6|13512.7|13510.7|162
1699318500000|2023-11-07 00:55:00|13517.5|13515.5|13518.4|13514.9|13519.4|13516.4|13515.6|13513.2|206
1699318800000|2023-11-07 01:00:00|13518.5|13515|13522.6|13519.1|13523|13519.6|13518.2|13515|179
1699319100000|2023-11-07 01:05:00|13522.5|13519|13522.7|13519.2|13522.8|13519.3|13520.5|13517|171
1699319400000|2023-11-07 01:10:00|13522.8|13519.3|13523|13519.5|13523.6|13521|13521.6|13519|113
1699319700000|2023-11-07 01:15:00|13522.5|13519|13522.4|13520.4|13522.5|13520.5|13520.4|13517.7|162
1699320000000|2023-11-07 01:20:00|13522.3|13520.3|13522.2|13520.2|13522.4|13520.4|13521.5|13519.5|95
1699320300000|2023-11-07 01:25:00|13522.3|13520.3|13523|13519.5|13523|13520.5|13521.6|13518.9|114
1699320600000|2023-11-07 01:30:00|13523.3|13519.8|13524.9|13521.4|13524.9|13521.4|13522.5|13519.6|137
1699320900000|2023-11-07 01:35:00|13524.8|13521.3|13526|13524|13526.3|13524.3|13523.5|13520.7|140
1699321200000|2023-11-07 01:40:00|13526.1|13524.1|13525.3|13521.8|13526.2|13524.2|13524.2|13521.7|148
1699321500000|2023-11-07 01:45:00|13525.2|13521.7|13527.5|13524|13527.7|13524.2|13522.7|13520.7|104
1699321800000|2023-11-07 01:50:00|13527.6|13524.1|13529.1|13525.6|13529.1|13526.4|13526|13523.6|119
1699322100000|2023-11-07 01:55:00|13529.2|13525.7|13525.8|13522.3|13530.2|13526.7|13525.8|13522.3|195
1699322400000|2023-11-07 02:00:00|13525.6|13522.1|13526.8|13524.8|13527.5|13525.5|13525|13521.9|135
1699322700000|2023-11-07 02:05:00|13526.7|13524.7|13529.2|13527.2|13531.4|13529.4|13526.7|13524.7|134
1699323000000|2023-11-07 02:10:00|13529.1|13527.1|13532.8|13530.8|13533.3|13530.8|13528.5|13526.5|151
1699323300000|2023-11-07 02:15:00|13532.7|13530.7|13531.5|13529.5|13532.8|13530.8|13531.4|13529.4|100
1699323600000|2023-11-07 02:20:00|13531.6|13529.6|13529.9|13527.9|13532.2|13530.2|13529.6|13527.2|121
1699323900000|2023-11-07 02:25:00|13529.8|13527.8|13531.1|13529.1|13531.8|13529.2|13529|13527|128
1699324200000|2023-11-07 02:30:00|13531.2|13529.2|13530.1|13528.1|13532|13530|13529.5|13527.5|149
1699324500000|2023-11-07 02:35:00|13530.2|13528.2|13528.9|13526.9|13530.2|13528.2|13528.5|13526.5|85
1699324800000|2023-11-07 02:40:00|13529|13527|13529.8|13526.3|13529.9|13527.5|13528.9|13526.3|99
1699325100000|2023-11-07 02:45:00|13529.7|13526.2|13527.4|13525.4|13529.7|13527.1|13527.2|13525.2|123
1699325400000|2023-11-07 02:50:00|13527.5|13525.5|13528.2|13526.2|13528.3|13526.3|13526.1|13524.1|110
1699325700000|2023-11-07 02:55:00|13528.3|13526.3|13527.6|13524.1|13528.9|13526.3|13526.7|13524|188
1699326000000|2023-11-07 03:00:00|13527.5|13524|13528|13524.5|13528.7|13526.2|13526.1|13523.6|141
1699326300000|2023-11-07 03:05:00|13527.9|13524.4|13528.2|13524.7|13528.7|13526|13526.9|13524.4|104
1699326600000|2023-11-07 03:10:00|13528.3|13524.8|13527|13523.5|13528.6|13525.9|13526.1|13523.4|94
1699326900000|2023-11-07 03:15:00|13527.1|13523.6|13528.6|13525.1|13529.1|13526|13526.2|13523.3|135
1699327200000|2023-11-07 03:20:00|13528.7|13525.2|13527.9|13524.4|13530|13526.6|13527.9|13524.4|107
1699327500000|2023-11-07 03:25:00|13528|13524.5|13525.1|13521.6|13528|13524.5|13525|13521.5|63
1699327800000|2023-11-07 03:30:00|13525|13521.5|13527.2|13525.2|13531.2|13528.5|13523.9|13520.4|389
1699328100000|2023-11-07 03:35:00|13527.3|13525.3|13526.9|13523.4|13528.7|13525.9|13525.9|13522.5|197
1699328400000|2023-11-07 03:40:00|13527|13523.5|13529.8|13527.8|13530.7|13528.7|13527|13523.5|160
1699328700000|2023-11-07 03:45:00|13529.9|13527.9|13529.9|13527.9|13531.4|13528.6|13528.1|13525.7|158
1699329000000|2023-11-07 03:50:00|13529.8|13527.8|13529.5|13527.5|13531.3|13529.3|13529.2|13526.6|143
1699329300000|2023-11-07 03:55:00|13529.4|13527.4|13529.8|13527.8|13530.5|13528.5|13529.3|13527.3|85
1699329600000|2023-11-07 04:00:00|13529.9|13527.9|13529.3|13527.3|13530|13528|13528.5|13526.5|59
1699329900000|2023-11-07 04:05:00|13529.5|13527.5|13528.9|13526.9|13530|13528|13528.7|13526.7|89
1699330200000|2023-11-07 04:10:00|13528.8|13526.8|13529|13527|13529.6|13527.6|13528.7|13526.7|75
1699330500000|2023-11-07 04:15:00|13528.9|13526.9|13528.9|13526.9|13530.4|13528.4|13528.6|13526.6|102
1699330800000|2023-11-07 04:20:00|13528.8|13526.8|13530|13528|13530.4|13528.4|13528.7|13526.7|91
1699331100000|2023-11-07 04:25:00|13530.1|13528.1|13531.7|13529.7|13531.7|13529.7|13529.5|13527|114
1699331400000|2023-11-07 04:30:00|13531.6|13529.6|13532.8|13530.8|13534.5|13532.3|13531.6|13529.6|115
1699331700000|2023-11-07 04:35:00|13532.7|13530.7|13533.5|13531.5|13534.4|13532.4|13532.6|13530.6|98
1699332000000|2023-11-07 04:40:00|13533.4|13531.4|13533|13531|13533.4|13531.4|13532.2|13530.2|85
1699332300000|2023-11-07 04:45:00|13533.1|13531.1|13535.8|13532.3|13535.9|13533|13533|13531|135
1699332600000|2023-11-07 04:50:00|13535.9|13532.4|13535|13531.5|13536.3|13533.7|13533.9|13531|163
1699332900000|2023-11-07 04:55:00|13534.9|13531.4|13535.1|13533.1|13536.1|13533.2|13534.5|13531.2|180
1699333200000|2023-11-07 05:00:00|13535|13533|13535.1|13533.1|13536.2|13533.3|13533.4|13531.4|120
1699333500000|2023-11-07 05:05:00|13535.2|13533.2|13535.3|13533.3|13536.6|13534.6|13535.1|13533.1|98
1699333800000|2023-11-07 05:10:00|13535.2|13533.2|13533.8|13531.8|13536.1|13534.1|13533.7|13531.7|149
1699334100000|2023-11-07 05:15:00|13533.9|13531.9|13533.5|13531.5|13534.1|13532.1|13532.8|13530.8|89
1699334400000|2023-11-07 05:20:00|13533.6|13531.6|13536.3|13534.3|13537.1|13534.4|13533.6|13531.6|104
1699334700000|2023-11-07 05:25:00|13536.2|13534.2|13535.5|13533.5|13537.1|13534.3|13534.9|13532.4|98
1699335000000|2023-11-07 05:30:00|13535.6|13533.6|13535.4|13533.4|13536.9|13534.3|13534.1|13532.1|146
1699335300000|2023-11-07 05:35:00|13535.6|13532.1|13533.8|13531.8|13536.2|13533|13533.2|13531.2|124
1699335600000|2023-11-07 05:40:00|13533.9|13531.9|13533.9|13531.9|13534.8|13532.8|13533|13531|133
1699335900000|2023-11-07 05:45:00|13534.8|13532.8|13534.2|13532.2|13535|13533|13532.6|13530.6|136
1699336200000|2023-11-07 05:50:00|13534.3|13532.3|13535.2|13533.2|13536.4|13533.6|13533.9|13531|110
1699336500000|2023-11-07 05:55:00|13535.1|13533.1|13534.6|13532.6|13536.5|13534.2|13534.5|13531.8|146
1699336800000|2023-11-07 06:00:00|13534.5|13532.5|13535.7|13533.7|13535.9|13533.9|13534.4|13532.4|105
1699337100000|2023-11-07 06:05:00|13535.8|13533.8|13535.1|13533.1|13535.9|13533.8|13534.1|13531.5|105
1699337400000|2023-11-07 06:10:00|13535.2|13533.2|13535.8|13532.3|13536.3|13533.6|13535.1|13532.1|121
1699337700000|2023-11-07 06:15:00|13535.9|13532.4|13536.9|13533.4|13537.3|13534.4|13535.4|13532.4|96
1699338000000|2023-11-07 06:20:00|13536.8|13533.3|13539.3|13537.3|13540.3|13538.3|13535.6|13532.9|99
1699338300000|2023-11-07 06:25:00|13539.4|13537.4|13539.7|13537.7|13540.5|13538.5|13539.1|13537.1|85
1699338600000|2023-11-07 06:30:00|13539.6|13537.6|13539.5|13537.5|13540.2|13538.2|13539.4|13537.4|84
1699338900000|2023-11-07 06:35:00|13539.6|13537.6|13540.4|13538.4|13540.8|13538.8|13539.5|13537.5|70
1699339200000|2023-11-07 06:40:00|13540.5|13538.5|13540.3|13538.3|13540.6|13538.6|13540.2|13538.2|29
1699339500000|2023-11-07 06:45:00|13540.2|13538.2|13541.9|13539.9|13543|13540.6|13539.7|13537.7|136
1699339800000|2023-11-07 06:50:00|13542|13540|13542.2|13538.7|13542.5|13540.5|13541.2|13537.7|110
1699340100000|2023-11-07 06:55:00|13542.1|13538.6|13542.5|13540.5|13542.7|13540.7|13539.5|13537.5|89
1699340400000|2023-11-07 07:00:00|13542.6|13540.6|13541.2|13539.2|13543.3|13540.7|13540.1|13536.6|151
1699340700000|2023-11-07 07:05:00|13541.3|13539.3|13543|13539.5|13543.1|13540.6|13540.6|13537.8|166
1699341000000|2023-11-07 07:10:00|13542.9|13539.4|13539.5|13537.5|13543.2|13540.1|13539.5|13537|138
1699341300000|2023-11-07 07:15:00|13539.4|13537.4|13540.6|13538.6|13541.4|13539.4|13539.4|13536.7|133
1699341600000|2023-11-07 07:20:00|13540.5|13538.5|13539.5|13537.5|13541.5|13539.5|13539.3|13537.3|97
1699341900000|2023-11-07 07:25:00|13539.6|13537.6|13540.2|13538.2|13540.3|13538.3|13539.3|13537.3|30
1699342200000|2023-11-07 07:30:00|13540.3|13538.3|13544.5|13542.5|13544.9|13542.6|13540.3|13538.3|119
1699342500000|2023-11-07 07:35:00|13544.4|13542.4|13544.6|13541.1|13544.7|13542.5|13543.4|13541|130
1699342800000|2023-11-07 07:40:00|13544.5|13541|13543.9|13541.9|13544.7|13542.7|13543.5|13540.9|112
1699343100000|2023-11-07 07:45:00|13544|13542|13546.2|13542.7|13546.2|13542.7|13544|13541.9|68
1699343400000|2023-11-07 07:50:00|13546.1|13542.6|13543.5|13541.5|13546.2|13542.7|13543.2|13540.9|92
1699343700000|2023-11-07 07:55:00|13543.4|13541.4|13543.7|13541.7|13543.8|13541.8|13543.2|13541.2|48
1699344000000|2023-11-07 08:00:00|13543.6|13541.6|13542.4|13538.9|13543.6|13541.6|13541.3|13538.9|147
1699344300000|2023-11-07 08:05:00|13542.5|13539|13542.4|13540.4|13543.4|13541.4|13541.6|13538.9|207
1699344600000|2023-11-07 08:10:00|13542.5|13540.5|13543.7|13541.7|13544.3|13542.3|13541.7|13539.7|159
1699344900000|2023-11-07 08:15:00|13543.6|13541.6|13545.2|13543.2|13545.4|13543.4|13541.8|13539.5|208
1699345200000|2023-11-07 08:20:00|13545.3|13543.3|13543.7|13541.7|13545.3|13543.3|13542.2|13540.2|221
1699345500000|2023-11-07 08:25:00|13543.6|13541.6|13541.9|13539.9|13544.2|13542.2|13541.7|13538.9|180
1699345800000|2023-11-07 08:30:00|13542|13540|13541.3|13539.3|13542.7|13540.1|13541.3|13539.1|45
1699346100000|2023-11-07 08:35:00|13541.2|13539.2|13541.4|13539.4|13543.1|13540.5|13541|13539|121
1699346400000|2023-11-07 08:40:00|13541.3|13539.3|13541|13539|13541.6|13539.6|13540.1|13538.1|111
1699346700000|2023-11-07 08:45:00|13540.9|13538.9|13540.2|13538.2|13541.3|13539.3|13540.2|13538.2|94
1699347000000|2023-11-07 08:50:00|13540.3|13538.3|13538.2|13536.2|13540.3|13538.3|13538.2|13536.2|138
1699347300000|2023-11-07 08:55:00|13538.3|13536.3|13539.4|13537.4|13540.9|13538.3|13538.3|13535.9|178
1699347600000|2023-11-07 09:00:00|13539.5|13537.5|13542.6|13540.6|13543.3|13541.3|13539.3|13537.3|179
1699347900000|2023-11-07 09:05:00|13542.5|13540.5|13545.7|13543.7|13546|13544|13542.2|13540.2|157
1699348200000|2023-11-07 09:10:00|13545.6|13543.6|13545|13543|13547|13545|13543.4|13541.4|222
1699348500000|2023-11-07 09:15:00|13545.1|13543.1|13546.5|13544.5|13546.6|13544.6|13544.1|13542.1|184
1699348800000|2023-11-07 09:20:00|13546.4|13544.4|13544.4|13542.4|13547.4|13545.4|13543.5|13541.5|177
1699349100000|2023-11-07 09:25:00|13544.3|13542.3|13546.3|13544.3|13547|13544.5|13543.4|13541.4|189
1699349400000|2023-11-07 09:30:00|13546.4|13544.4|13547|13545|13548.7|13546.4|13546.3|13543.8|132
1699349700000|2023-11-07 09:35:00|13546.9|13544.9|13548.1|13546.1|13548.6|13546.3|13546.1|13544.1|169
1699350000000|2023-11-07 09:40:00|13548|13546|13548.6|13546.6|13548.8|13546.8|13547.3|13545.3|163
1699350300000|2023-11-07 09:45:00|13548.5|13546.5|13547.7|13545.7|13548.6|13546.6|13547.4|13545.4|149
1699350600000|2023-11-07 09:50:00|13547.8|13545.8|13549.7|13547.7|13551|13549|13547.6|13545.4|167
1699350900000|2023-11-07 09:55:00|13549.8|13547.8|13551.6|13549.6|13551.8|13549.8|13549.8|13547.2|172
1699351200000|2023-11-07 10:00:00|13551.7|13549.7|13552.5|13549|13553.7|13551.7|13551.4|13548.7|154
1699351500000|2023-11-07 10:05:00|13552.6|13549.1|13551.1|13547.6|13553.2|13549.7|13551.1|13547.6|149
1699351800000|2023-11-07 10:10:00|13551|13547.5|13549.8|13546.3|13551.1|13547.6|13549.7|13546.2|94
1699352100000|2023-11-07 10:15:00|13549.9|13546.4|13548.3|13546.3|13550.3|13547.1|13548.3|13545.5|104
1699352400000|2023-11-07 10:20:00|13548.2|13546.2|13548.2|13546.2|13549.3|13546.5|13548.1|13545.3|96
1699352700000|2023-11-07 10:25:00|13548.1|13546.1|13546.4|13544.4|13548.1|13546.1|13546.1|13544.1|134
1699353000000|2023-11-07 10:30:00|13546.5|13544.5|13547|13545|13547|13545|13546|13544|99
1699353300000|2023-11-07 10:35:00|13546.9|13544.9|13548.8|13545.3|13548.9|13546.6|13546.2|13544|138
1699353600000|2023-11-07 10:40:00|13548.7|13545.2|13548.7|13545.2|13550.1|13546.6|13547.6|13544.1|152
1699353900000|2023-11-07 10:45:00|13548.8|13545.3|13547.8|13544.3|13549.7|13546.2|13545.9|13542.5|163
1699354200000|2023-11-07 10:50:00|13547.7|13544.2|13548.7|13545.2|13549|13546|13547.4|13543.9|176
1699354500000|2023-11-07 10:55:00|13548.6|13545.1|13549|13545.5|13549.1|13545.6|13547.4|13543.9|138
1699354800000|2023-11-07 11:00:00|13549.1|13545.6|13548.3|13546.3|13549.8|13546.8|13547.1|13543.6|176
1699355100000|2023-11-07 11:05:00|13547.8|13545.8|13550.4|13548.4|13551.3|13548.5|13547.7|13545.4|199
1699355400000|2023-11-07 11:10:00|13550.3|13548.3|13554.1|13550.6|13554.2|13551.2|13550.3|13548.3|196
1699355700000|2023-11-07 11:15:00|13554.2|13550.7|13556.8|13554.8|13557.4|13555.4|13554.2|13550.7|239
1699356000000|2023-11-07 11:20:00|13556.9|13554.9|13557.5|13555.5|13557.5|13555.5|13555.8|13553.8|133
1699356300000|2023-11-07 11:25:00|13557.4|13555.4|13558.6|13556.6|13558.7|13556.6|13556.8|13554.2|130
1699356600000|2023-11-07 11:30:00|13558.5|13556.5|13561.3|13559.3|13561.9|13559.9|13558.5|13556.5|169
1699356900000|2023-11-07 11:35:00|13561.4|13559.4|13564.2|13562.2|13564.4|13562.4|13560.6|13558.6|142
1699357200000|2023-11-07 11:40:00|13564.1|13562.1|13564.7|13562.7|13567.2|13563.9|13563.5|13560.7|236
1699357500000|2023-11-07 11:45:00|13564.3|13562.3|13562.4|13558.9|13564.3|13562.3|13561.8|13558.7|140
1699357800000|2023-11-07 11:50:00|13562.5|13559|13560.6|13557.1|13562.5|13559.8|13560.6|13557.1|164
1699358100000|2023-11-07 11:55:00|13560.7|13557.2|13561.9|13558.4|13562.1|13559.2|13560.6|13557.1|141
1699358400000|2023-11-07 12:00:00|13561.2|13559.2|13559.5|13557.5|13561.3|13559.2|13559.1|13556.4|156
1699358700000|2023-11-07 12:05:00|13559.4|13557.4|13561.4|13557.9|13561.6|13559.5|13559.2|13556.6|143
1699359000000|2023-11-07 12:10:00|13561.5|13558|13557.1|13555.1|13561.6|13558.9|13557|13554.3|212
1699359300000|2023-11-07 12:15:00|13557.2|13555.2|13555.9|13552.4|13557.2|13555.2|13555.1|13552.2|133
1699359600000|2023-11-07 12:20:00|13556|13552.5|13556.5|13554.5|13557.1|13554.8|13555.2|13552.4|174
1699359900000|2023-11-07 12:25:00|13556.4|13554.4|13558.6|13555.1|13559.2|13556|13556.2|13553|165
1699360200000|2023-11-07 12:30:00|13558.5|13555|13557.3|13553.8|13558.5|13555.9|13556.3|13553.3|202
1699360500000|2023-11-07 12:35:00|13557.4|13553.9|13557.6|13555.6|13557.9|13555.9|13555.3|13552.7|154
1699360800000|2023-11-07 12:40:00|13557.7|13555.7|13558.4|13556.4|13561.2|13558.6|13557|13554.2|159
1699361100000|2023-11-07 12:45:00|13558.5|13556.5|13559.2|13555.7|13561|13558.2|13556|13553.8|178
1699361400000|2023-11-07 12:50:00|13559.3|13555.8|13562|13558.5|13562.2|13559.4|13557.8|13554.8|188
1699361700000|2023-11-07 12:55:00|13561.9|13558.4|13560|13556.5|13562.2|13558.7|13559.5|13556|188
1699362000000|2023-11-07 13:00:00|13560.1|13556.6|13559.8|13556.3|13562.1|13559.3|13558.7|13555.8|212
1699362300000|2023-11-07 13:05:00|13559.9|13556.4|13554.4|13552.4|13560.1|13558.1|13553.9|13551.4|171
1699362600000|2023-11-07 13:10:00|13554.5|13552.5|13558|13556|13558.4|13556.2|13554.5|13551.9|148
1699362900000|2023-11-07 13:15:00|13557.7|13555.7|13559|13555.5|13561|13557.6|13557.3|13555.3|184
1699363200000|2023-11-07 13:20:00|13558.8|13555.3|13563.5|13560|13564.1|13561|13557.9|13554.7|238
1699363500000|2023-11-07 13:25:00|13563.6|13560.1|13563.3|13559.8|13564.5|13561.7|13562.2|13559.6|179
1699363800000|2023-11-07 13:30:00|13563.4|13559.9|13562.3|13558.8|13563.5|13560.2|13560.2|13556.7|221
1699364100000|2023-11-07 13:35:00|13562.2|13558.7|13559.1|13557.1|13562.3|13558.8|13556.5|13553.8|280
1699364400000|2023-11-07 13:40:00|13559.2|13557.2|13559.5|13557.5|13560.2|13558.2|13558.2|13556.2|206
1699364700000|2023-11-07 13:45:00|13559.6|13557.6|13560.7|13558.7|13561.2|13559.2|13558.3|13556.3|206
1699365000000|2023-11-07 13:50:00|13560.6|13558.6|13556.6|13554.6|13560.8|13558.8|13556.5|13554.5|139
1699365300000|2023-11-07 13:55:00|13556.7|13554.7|13556.3|13554.3|13558.5|13555.7|13556.1|13554.1|149
1699365600000|2023-11-07 14:00:00|13556.2|13554.2|13558.3|13556.3|13559.1|13557.1|13555.3|13553.3|251
1699365900000|2023-11-07 14:05:00|13558.4|13556.4|13561.1|13557.6|13563.6|13561|13558.3|13556.1|291
1699366200000|2023-11-07 14:10:00|13561|13557.5|13564.1|13560.6|13565.1|13562.2|13560.5|13557|260
1699366500000|2023-11-07 14:15:00|13564|13560.5|13561.4|13559.4|13565.9|13562.8|13560.1|13557.5|260
1699366800000|2023-11-07 14:20:00|13561.3|13559.3|13562.1|13560.1|13562.8|13560.1|13559.5|13557.5|225
1699367100000|2023-11-07 14:25:00|13562|13560|13561.3|13559.3|13564.4|13562.4|13561.2|13558.5|189
1699367400000|2023-11-07 14:30:00|13561.4|13559.4|13566.3|13564.3|13567.8|13564.9|13561|13557.7|302
1699367700000|2023-11-07 14:35:00|13566.4|13564.4|13565.5|13563.5|13567.3|13565.2|13564.8|13562.8|270
1699368000000|2023-11-07 14:40:00|13565.4|13563.4|13563.3|13559.8|13566.4|13563.7|13561.7|13558.3|302
1699368300000|2023-11-07 14:45:00|13563.2|13559.7|13563|13559.5|13566.6|13563.6|13562.2|13558.7|316
1699368600000|2023-11-07 14:50:00|13562.9|13559.4|13564.1|13560.6|13565.3|13562.1|13561.1|13557.6|325
1699368900000|2023-11-07 14:55:00|13563.9|13560.4|13557.3|13555.3|13564|13561.6|13557.2|13554.6|309
1699369200000|2023-11-07 15:00:00|13557.2|13555.2|13556.2|13552.7|13558.7|13555.6|13555.4|13552.6|258
1699369500000|2023-11-07 15:05:00|13555.6|13553.6|13554.5|13552.5|13557.2|13554.5|13554.1|13552.1|187
1699369800000|2023-11-07 15:10:00|13554.4|13552.4|13552|13548.5|13554.6|13552.6|13549.5|13547.2|180
1699370100000|2023-11-07 15:15:00|13552.2|13548.7|13552.5|13550.5|13555.6|13552.8|13550.6|13548.3|286
1699370400000|2023-11-07 15:20:00|13552.6|13550.6|13552.5|13550.5|13555|13553|13552.5|13550.5|159
1699370700000|2023-11-07 15:25:00|13552.6|13550.6|13550.5|13548.5|13553|13551|13550.3|13548|191
1699371000000|2023-11-07 15:30:00|13550.6|13548.6|13549.4|13547.4|13552|13550|13548.9|13546.9|162
1699371300000|2023-11-07 15:35:00|13549.3|13547.3|13550.6|13548.6|13550.6|13548.6|13548.9|13546.2|142
1699371600000|2023-11-07 15:40:00|13550.7|13548.7|13553.1|13551.1|13554.7|13551.7|13550.1|13548.1|187
1699371900000|2023-11-07 15:45:00|13553.2|13551.2|13549.7|13547.7|13555|13551.6|13548.2|13546.2|221
1699372200000|2023-11-07 15:50:00|13550.7|13547.2|13550.9|13548.9|13553.6|13550.6|13549.6|13547|302
1699372500000|2023-11-07 15:55:00|13551|13549|13551.1|13549.1|13553.8|13551.4|13549.8|13547.8|262
1699372800000|2023-11-07 16:00:00|13551|13549|13549.8|13547.8|13551|13549|13548|13546|258
1699373100000|2023-11-07 16:05:00|13549.6|13547.6|13549.7|13547.7|13550.4|13548.4|13548.7|13546.7|189
1699373400000|2023-11-07 16:10:00|13549.6|13547.6|13548.3|13544.8|13549.7|13547.7|13546.9|13544.5|256
1699373700000|2023-11-07 16:15:00|13548.4|13544.9|13551.3|13549.3|13552.6|13550.4|13547.3|13544.7|196
1699374000000|2023-11-07 16:20:00|13551.2|13549.2|13549.8|13547.8|13551.5|13549.2|13549|13546.3|179
1699374300000|2023-11-07 16:25:00|13549.9|13547.9|13550.5|13548.5|13552.8|13549.7|13549|13546.4|213
1699374600000|2023-11-07 16:30:00|13550.6|13548.6|13547.5|13545.5|13551.8|13549.8|13547.4|13545.4|152
1699374900000|2023-11-07 16:35:00|13547.4|13545.4|13547.3|13545.3|13547.6|13545.6|13547.2|13545.2|94
1699375200000|2023-11-07 16:40:00|13547.2|13545.2|13547.3|13545.3|13547.5|13545.5|13547.2|13545.2|83
1699375500000|2023-11-07 16:45:00|13547.2|13545.2|13550|13548|13550.7|13548|13547.2|13545|202
1699375800000|2023-11-07 16:50:00|13549.9|13547.9|13549.3|13547.3|13550.9|13548.2|13549|13546.7|163
1699376100000|2023-11-07 16:55:00|13549.2|13547.2|13549.8|13547.8|13550.1|13547.9|13548.4|13546.3|168
1699376400000|2023-11-07 17:00:00|13549.9|13547.9|13554.9|13551.4|13554.9|13552.3|13549.9|13547.5|229
1699376700000|2023-11-07 17:05:00|13554.2|13552.2|13553.7|13551.7|13555.9|13553.9|13553.2|13551.2|185
1699377000000|2023-11-07 17:10:00|13553.8|13551.8|13555.9|13553.9|13556.2|13554.2|13553.1|13551.1|164
1699377300000|2023-11-07 17:15:00|13556|13554|13556.8|13554.8|13558|13556|13555.9|13553.9|158
1699377600000|2023-11-07 17:20:00|13556.9|13554.9|13555.2|13553.2|13557.2|13555.2|13555|13553|134
1699377900000|2023-11-07 17:25:00|13555.1|13553.1|13559.3|13557.3|13559.7|13557.7|13554.9|13552.9|152
1699378200000|2023-11-07 17:30:00|13559.2|13557.2|13559.6|13557.6|13562.3|13560.1|13559.2|13557.2|218
1699378500000|2023-11-07 17:35:00|13559.7|13557.7|13560.5|13557|13560.6|13558.1|13558.9|13556.5|126
1699378800000|2023-11-07 17:40:00|13560.6|13557.1|13560|13556.5|13561.2|13558.4|13559.2|13556.2|163
1699379100000|2023-11-07 17:45:00|13559.9|13556.4|13559.2|13557.2|13560|13557.2|13556.5|13553.9|196
1699379400000|2023-11-07 17:50:00|13559.3|13557.3|13558.4|13554.9|13560.3|13558|13558.3|13554.8|182
1699379700000|2023-11-07 17:55:00|13558.6|13555.1|13558.7|13556.7|13560.1|13556.9|13557.6|13554.5|237
1699380000000|2023-11-07 18:00:00|13558.8|13556.8|13556.4|13552.9|13559.9|13557.5|13554.5|13551.7|238
1699380300000|2023-11-07 18:05:00|13556.3|13552.8|13554.1|13550.6|13556.5|13554.1|13552.9|13550.1|258
1699380600000|2023-11-07 18:10:00|13554.2|13550.7|13552|13548.5|13554.5|13551|13551.1|13548.1|218
1699380900000|2023-11-07 18:15:00|13551.9|13548.4|13549.5|13546|13552.1|13548.6|13548.9|13546|201
1699381200000|2023-11-07 18:20:00|13549.4|13545.9|13548.8|13546.8|13551.5|13548.2|13547.9|13545.2|158
1699381500000|2023-11-07 18:25:00|13548.9|13546.9|13549.4|13545.9|13549.5|13546.9|13547.8|13544.8|158
1699381800000|2023-11-07 18:30:00|13549.5|13546|13550.7|13547.2|13551.2|13547.9|13547.8|13544.9|221
1699382100000|2023-11-07 18:35:00|13550.8|13547.3|13546.3|13544.3|13550.8|13547.3|13546.1|13544.1|194
1699382400000|2023-11-07 18:40:00|13546.4|13544.4|13546.2|13544.2|13547.4|13545.4|13546|13544|116
1699382700000|2023-11-07 18:45:00|13546.3|13544.3|13545.2|13541.7|13546.9|13544.3|13544.4|13541.5|135
1699383000000|2023-11-07 18:50:00|13545.1|13541.6|13544.1|13540.6|13545.1|13542.3|13542.9|13540.2|108
1699383300000|2023-11-07 18:55:00|13544|13540.5|13542.3|13540.3|13545|13542.3|13541.4|13538.8|176
1699383600000|2023-11-07 19:00:00|13542.2|13540.2|13542|13538.5|13543.1|13540.3|13541|13537.8|149
1699383900000|2023-11-07 19:05:00|13541.9|13538.4|13541.9|13538.4|13543|13540.9|13540.3|13537.6|141
1699384200000|2023-11-07 19:10:00|13541.8|13538.3|13541.6|13538.1|13542.2|13539.1|13540.3|13537.4|163
1699384500000|2023-11-07 19:15:00|13541.5|13538|13541.2|13537.7|13541.5|13538.4|13539.8|13537|129
1699384800000|2023-11-07 19:20:00|13541.3|13537.8|13541.6|13538.1|13541.9|13539.1|13540.7|13537.8|119
1699385100000|2023-11-07 19:25:00|13541.7|13538.2|13541.1|13537.6|13541.8|13539.3|13540.3|13537.4|80
1699385400000|2023-11-07 19:30:00|13541|13537.5|13541.4|13537.9|13542.8|13539.9|13540.8|13537.3|116
1699385700000|2023-11-07 19:35:00|13541.5|13538|13543.6|13540.1|13543.6|13541|13541.3|13537.8|147
1699386000000|2023-11-07 19:40:00|13543.5|13540|13543.5|13540|13543.7|13541.2|13541.8|13539|142
1699386300000|2023-11-07 19:45:00|13543.6|13540.1|13543.1|13541.1|13543.6|13541.2|13541.6|13539|132
1699386600000|2023-11-07 19:50:00|13543.2|13541.2|13545.2|13543.2|13545.8|13543.2|13542.5|13540.5|130
1699386900000|2023-11-07 19:55:00|13545.3|13543.3|13545.2|13541.7|13545.9|13543.3|13543.9|13541.2|138
1699387200000|2023-11-07 20:00:00|13545.3|13541.8|13547|13543.5|13547.3|13543.8|13544.4|13541.2|88
1699387500000|2023-11-07 20:05:00|13546.9|13543.4|13547.8|13544.3|13548.6|13545.3|13546.8|13543.3|92
1699387800000|2023-11-07 20:10:00|13547.9|13544.4|13545.2|13543.2|13548.7|13545.2|13544.9|13542.5|138
1699388100000|2023-11-07 20:15:00|13545.7|13543.7|13545.7|13542.2|13546.5|13543.9|13544.7|13541.8|125
1699388400000|2023-11-07 20:20:00|13545.8|13542.3|13543.9|13541.9|13546.4|13542.9|13543.9|13541.2|99
1699388700000|2023-11-07 20:25:00|13544|13542|13544.5|13541|13545.4|13542|13543.7|13540.2|149
1699389000000|2023-11-07 20:30:00|13544.4|13540.9|13544.9|13541.4|13545.1|13541.6|13543.6|13540.1|167
1699389300000|2023-11-07 20:35:00|13544.8|13541.3|13543.5|13540|13545.6|13542.1|13543.1|13539.6|123
1699389600000|2023-11-07 20:40:00|13543.6|13540.1|13543.6|13540.1|13544.7|13541.2|13543.2|13539.7|158
1699389900000|2023-11-07 20:45:00|13543.5|13540|13543.6|13540.1|13544.1|13540.6|13543.5|13540|144
1699390200000|2023-11-07 20:50:00|13543.8|13540.3|13545.1|13541.6|13545.6|13542.1|13543.5|13540|96
1699390500000|2023-11-07 20:55:00|13545|13541.5|13545.5|13542|13546.4|13543|13544.3|13541.4|117
1699390800000|2023-11-07 21:00:00|13545.3|13541.8|13544.6|13541.1|13545.3|13542.5|13544.3|13540.9|46
1699391100000|2023-11-07 21:05:00|13544.5|13541|13544.5|13541|13544.8|13541.3|13544.5|13541|59
1699391400000|2023-11-07 21:10:00|13544.4|13540.9|13544|13540.5|13544.5|13541|13544|13540.5|39
1699391700000|2023-11-07 21:15:00|13544.1|13540.6|13543.7|13540.2|13544.3|13540.8|13543.6|13540.1|37
1699392000000|2023-11-07 21:20:00|13543.6|13540.1|13543.3|13539.8|13543.7|13540.2|13543.1|13539.6|39
1699392300000|2023-11-07 21:25:00|13543.2|13539.7|13543.5|13540|13544|13540.5|13542.3|13539.5|41
1699392600000|2023-11-07 21:30:00|13543.6|13540.1|13543.4|13539.9|13543.6|13540.1|13543.2|13539.7|18
1699392900000|2023-11-07 21:35:00|13543.2|13539.7|13543.1|13539.6|13543.6|13540.1|13542.9|13539.4|23
1699393200000|2023-11-07 21:40:00|13543.2|13539.7|13543.6|13540.1|13543.6|13540.1|13543.1|13539.6|18
1699393500000|2023-11-07 21:45:00|13543.7|13540.2|13544.5|13541|13544.9|13541.4|13543.6|13540.1|76
1699393800000|2023-11-07 21:50:00|13544.9|13540.7|13544|13540.3|13544.9|13541.2|13543.6|13539.1|124
1699394100000|2023-11-07 21:55:00|13544.1|13540.2|13547.3|13540.9|13548.8|13542.1|13543.8|13538.6|163
1699394400000|2023-11-07 22:00:00|13555|13539|13562.4|13546.4|13562.4|13546.4|13554.7|13538.7|26
1699394700000|2023-11-07 22:05:00|13561.6|13545.6|13558.8|13542.8|13561.6|13545.6|13558.8|13542.8|23
1699395000000|2023-11-07 22:10:00|13558.7|13542.7|13555.8|13539.8|13559.5|13543.5|13555.1|13539.1|37
1699395300000|2023-11-07 22:15:00|13555.9|13539.9|13555.2|13539.2|13556|13540|13555.1|13539.1|17
1699395600000|2023-11-07 22:20:00|13555.1|13539.1|13556|13540|13556.7|13540.7|13554.6|13538.6|12
1699395900000|2023-11-07 22:25:00|13556.2|13540.2|13556.6|13540.6|13556.9|13540.9|13555.7|13539.7|13
1699396200000|2023-11-07 22:30:00|13555.9|13539.9|13555.9|13539.9|13556.9|13540.9|13555.3|13539.3|59
1699396500000|2023-11-07 22:35:00|13556|13540|13555.1|13539.1|13556.1|13540.1|13554.4|13538.4|71
1699396800000|2023-11-07 22:40:00|13555|13539|13555.1|13539.1|13556.2|13540.2|13554.2|13538.2|67
1699397100000|2023-11-07 22:45:00|13554.4|13538.4|13554.2|13538.2|13555.7|13539.7|13554.2|13538.2|110
1699397400000|2023-11-07 22:50:00|13554.3|13538.3|13553.9|13538.3|13554.6|13539|13553.2|13538|48
1699397700000|2023-11-07 22:55:00|13553.8|13538.2|13552.3|13538.7|13554.3|13539.9|13550.5|13537.8|80
1699398000000|2023-11-07 23:00:00|13552.2|13539.5|13548.6|13543.4|13555|13543.9|13548.3|13536.7|190
1699398300000|2023-11-07 23:05:00|13548.9|13543.2|13548.8|13543.2|13549.9|13543.8|13548.1|13542.7|173
1699398600000|2023-11-07 23:10:00|13548.6|13543.4|13547.5|13542.9|13548.8|13543.4|13547.3|13542.7|166
1699398900000|2023-11-07 23:15:00|13547.8|13543|13546.9|13543.4|13547.9|13543.7|13546.6|13542.7|95
1699399200000|2023-11-07 23:20:00|13546.7|13543.3|13547|13543.5|13547.1|13543.6|13546.6|13543|64
1699399500000|2023-11-07 23:25:00|13546.9|13543.4|13548.4|13544.9|13548.4|13544.9|13546.9|13543.4|50
1699399800000|2023-11-07 23:30:00|13548.5|13545|13548.5|13545|13548.7|13545.2|13548|13544.5|47
1699400100000|2023-11-07 23:35:00|13548.4|13544.9|13547.6|13544.1|13548.5|13545|13547.2|13543.7|63
1699400400000|2023-11-07 23:40:00|13547.7|13544.2|13547.4|13543.9|13547.7|13544.2|13547.3|13543.8|42
1699400700000|2023-11-07 23:45:00|13547.5|13544|13546.7|13543.2|13547.5|13544|13546.1|13542.6|42
1699401000000|2023-11-07 23:50:00|13546.8|13543.3|13546.9|13543.4|13547.1|13543.6|13546.6|13543.1|36
1699401300000|2023-11-07 23:55:00|13546.8|13543.3|13546.9|13543.4|13547.2|13543.7|13546.4|13542.9|59
1699401600000|2023-11-08 00:00:00|13546.8|13543.3|13547.6|13544.1|13547.8|13544.3|13546.8|13543.3|85
1699401900000|2023-11-08 00:05:00|13547.7|13544.2|13547.4|13543.9|13547.8|13544.3|13546.5|13543|91
1699402200000|2023-11-08 00:10:00|13547.5|13544|13545.8|13543.8|13547.8|13544.3|13545.5|13543.1|89
1699402500000|2023-11-08 00:15:00|13545.9|13543.9|13545.3|13541.8|13546.5|13544.1|13544.9|13541.6|71
1699402800000|2023-11-08 00:20:00|13545.4|13541.9|13542.8|13539.3|13545.6|13542.1|13542.6|13539.1|87
1699403100000|2023-11-08 00:25:00|13542.9|13539.4|13542.3|13538.8|13543.1|13540.4|13541.6|13538.7|92
1699403400000|2023-11-08 00:30:00|13542.4|13538.9|13543.9|13540.4|13544|13541.2|13541.9|13538.9|81
1699403700000|2023-11-08 00:35:00|13544|13540.5|13546.8|13544.8|13546.8|13544.8|13543.9|13540.5|109
1699404000000|2023-11-08 00:40:00|13546.7|13544.7|13550.1|13548.1|13550.4|13548.4|13546.7|13544.7|106
1699404300000|2023-11-08 00:45:00|13550.3|13548.3|13549|13547|13551.3|13548.5|13547.9|13545.1|100
1699404600000|2023-11-08 00:50:00|13549.9|13546.4|13551.7|13548.2|13551.9|13549.3|13549|13545.5|130
1699404900000|2023-11-08 00:55:00|13551.5|13548|13550.6|13548.6|13551.5|13548.8|13549.8|13547.2|139
1699405200000|2023-11-08 01:00:00|13550.5|13548.5|13548.2|13546.2|13553.2|13550.2|13547.8|13545.8|149
1699405500000|2023-11-08 01:05:00|13548|13546|13547.9|13545.9|13549.1|13546.8|13546.5|13544.2|198
1699405800000|2023-11-08 01:10:00|13547.8|13545.8|13547.2|13545.2|13548.1|13546.1|13546.3|13544.3|100
1699406100000|2023-11-08 01:15:00|13547.1|13545.1|13551.4|13549.4|13551.5|13549.5|13547|13544.3|90
1699406400000|2023-11-08 01:20:00|13550.7|13548.7|13551.8|13549.8|13553.3|13551.3|13549.8|13547.8|119
1699406700000|2023-11-08 01:25:00|13551.7|13549.7|13552.3|13550.3|13552.6|13550.6|13551.7|13549.7|91
1699407000000|2023-11-08 01:30:00|13551.8|13549.8|13553.4|13551.4|13554.4|13552.4|13551.8|13549.8|185
1699407300000|2023-11-08 01:35:00|13553.5|13551.5|13554.9|13552.9|13556|13553.3|13553|13550|203
1699407600000|2023-11-08 01:40:00|13555|13553|13553.4|13551.4|13555.8|13553.8|13553.2|13551.2|128
1699407900000|2023-11-08 01:45:00|13553.3|13551.3|13553.6|13550.1|13553.8|13551.3|13551.4|13549|122
1699408200000|2023-11-08 01:50:00|13553.7|13550.2|13551.7|13549.7|13554|13551.2|13551.3|13549.3|159
1699408500000|2023-11-08 01:55:00|13551.8|13549.8|13549|13547|13551.8|13549.8|13546.1|13543.8|197
1699408800000|2023-11-08 02:00:00|13548.9|13546.9|13552.1|13550.1|13552.5|13550.5|13548.8|13546.8|155
1699409100000|2023-11-08 02:05:00|13552|13550|13550.9|13548.9|13552.3|13550.3|13549.5|13547.5|158
1699409400000|2023-11-08 02:10:00|13550.8|13548.8|13543.2|13541.2|13551.1|13549.1|13543.2|13541.2|181
1699409700000|2023-11-08 02:15:00|13543.3|13541.3|13536.1|13534.1|13543.4|13541.4|13534.8|13531.6|232
1699410000000|2023-11-08 02:20:00|13536|13534|13536.6|13533.1|13536.7|13534|13533.9|13530.4|199
1699410300000|2023-11-08 02:25:00|13536.7|13533.2|13535.7|13533.7|13538.7|13535.9|13533.5|13531.1|189
1699410600000|2023-11-08 02:30:00|13535.9|13533.9|13540.9|13538.9|13542.1|13540.1|13535.5|13533.5|135
1699410900000|2023-11-08 02:35:00|13540.8|13538.8|13539.9|13537.9|13540.9|13538.9|13539.1|13537.1|127
1699411200000|2023-11-08 02:40:00|13539.8|13537.8|13539.4|13537.4|13540.6|13538.6|13539.4|13537.4|126
1699411500000|2023-11-08 02:45:00|13539.5|13537.5|13542.2|13540.2|13544.5|13542.5|13539.4|13537.4|146
1699411800000|2023-11-08 02:50:00|13542.3|13540.3|13544.5|13542.5|13544.6|13542.6|13542.2|13540.2|92
1699412100000|2023-11-08 02:55:00|13544.6|13542.6|13540.7|13538.7|13545.7|13543.7|13539.8|13537.8|190
1699412400000|2023-11-08 03:00:00|13541.3|13537.8|13541.9|13539.9|13541.9|13539.9|13537.9|13535.9|161
1699412700000|2023-11-08 03:05:00|13541.8|13539.8|13542.1|13540.1|13544.3|13542|13541.8|13539.8|144
1699413000000|2023-11-08 03:10:00|13542|13540|13540|13538|13542.4|13540.4|13539.9|13537.9|137
1699413300000|2023-11-08 03:15:00|13540.1|13538.1|13539.7|13537.7|13541|13539|13539.5|13537.5|92
1699413600000|2023-11-08 03:20:00|13539.6|13537.6|13538.9|13536.9|13540.5|13538.5|13538.6|13536.6|84
1699413900000|2023-11-08 03:25:00|13539|13537|13541.5|13539.5|13541.5|13539.5|13538.9|13536.9|93
1699414200000|2023-11-08 03:30:00|13541.4|13539.4|13542.1|13540.1|13542.3|13540.3|13540.5|13538.5|117
1699414500000|2023-11-08 03:35:00|13542|13540|13543.9|13541.9|13543.9|13541.9|13541.7|13539.7|109
1699414800000|2023-11-08 03:40:00|13544.1|13542.1|13544.1|13542.1|13545.7|13543.7|13543.9|13541.5|126
1699415100000|2023-11-08 03:45:00|13544|13542|13545.3|13543.3|13545.3|13543.3|13543.8|13541.8|76
1699415400000|2023-11-08 03:50:00|13545.2|13543.2|13547.3|13545.3|13547.3|13545.3|13545.1|13543.1|73
1699415700000|2023-11-08 03:55:00|13548|13546|13547.4|13545.4|13549.4|13547.4|13547.4|13545.4|99
1699416000000|2023-11-08 04:00:00|13547.3|13545.3|13547|13545|13547.8|13545.8|13546.6|13544.6|54
1699416300000|2023-11-08 04:05:00|13547.1|13545.1|13546.9|13544.9|13548.2|13546.2|13546.8|13544.8|115
1699416600000|2023-11-08 04:10:00|13546.8|13544.8|13548|13546|13548.1|13546.1|13546.8|13544.8|51
1699416900000|2023-11-08 04:15:00|13548.1|13546.1|13548.2|13546.2|13548.3|13546.3|13547.6|13545.6|42
1699417200000|2023-11-08 04:20:00|13548.1|13546.1|13547.2|13545.2|13548.4|13546.4|13546.9|13544.9|92
1699417500000|2023-11-08 04:25:00|13547.1|13545.1|13548.8|13546.8|13548.8|13546.8|13547.1|13545.1|60
1699417800000|2023-11-08 04:30:00|13548.7|13546.7|13547.7|13545.7|13549.3|13547.3|13547.5|13545.5|73
1699418100000|2023-11-08 04:35:00|13547.6|13545.6|13549.1|13547.1|13549.5|13547.5|13547.6|13545.6|47
1699418400000|2023-11-08 04:40:00|13549.2|13547.2|13551.1|13549.1|13551.3|13549.3|13548|13546|84
1699418700000|2023-11-08 04:45:00|13551|13549|13548.7|13546.7|13551.2|13549.2|13548.5|13546.5|83
1699419000000|2023-11-08 04:50:00|13549.5|13547.5|13547.3|13545.3|13549.6|13547.6|13547.3|13545.3|94
1699419300000|2023-11-08 04:55:00|13547.2|13545.2|13546.2|13544.2|13547.5|13545.5|13545.4|13543.4|83
1699419600000|2023-11-08 05:00:00|13546.1|13544.1|13545.1|13543.1|13546.2|13544.2|13544.4|13542.4|113
1699419900000|2023-11-08 05:05:00|13545.2|13543.2|13545.3|13543.3|13545.6|13543.6|13544.2|13542.2|68
1699420200000|2023-11-08 05:10:00|13545.2|13543.2|13546.5|13544.5|13547.6|13545|13544.9|13542.3|77
1699420500000|2023-11-08 05:15:00|13546.6|13544.6|13548.5|13546.5|13548.8|13546.8|13546.6|13544.6|86
1699420800000|2023-11-08 05:20:00|13548.6|13546.6|13549.1|13547.1|13549.6|13547.6|13548.4|13546.4|62
1699421100000|2023-11-08 05:25:00|13549|13547|13553.3|13551.3|13553.3|13551.3|13548.3|13546.3|120
1699421400000|2023-11-08 05:30:00|13553.4|13551.4|13556.1|13554.1|13556.2|13554.2|13552.3|13550.3|143
1699421700000|2023-11-08 05:35:00|13556.2|13554.2|13554.4|13552.4|13556.3|13554.3|13551.3|13549.3|130
1699422000000|2023-11-08 05:40:00|13554.3|13552.3|13555.2|13553.2|13555.4|13553.4|13554|13552|90
1699422300000|2023-11-08 05:45:00|13555.1|13553.1|13556.1|13554.1|13556.3|13554.3|13554.9|13552.9|101
1699422600000|2023-11-08 05:50:00|13556.2|13554.2|13556.7|13554.7|13557.2|13554.7|13554.5|13552.5|129
1699422900000|2023-11-08 05:55:00|13556.8|13554.8|13559.8|13557.8|13560.1|13558.1|13556.6|13554.6|143
1699423200000|2023-11-08 06:00:00|13559.9|13557.9|13559.6|13557.6|13562.3|13560.3|13557.5|13554.8|229
1699423500000|2023-11-08 06:05:00|13559.7|13557.7|13559|13557|13560.3|13558.3|13558.6|13556.6|142
1699423800000|2023-11-08 06:10:00|13559.1|13557.1|13557.3|13555.3|13559.1|13557.1|13557.2|13555.2|109
1699424100000|2023-11-08 06:15:00|13557.2|13555.2|13558.2|13556.2|13558.3|13556.3|13555.9|13553.9|160
1699424400000|2023-11-08 06:20:00|13558.3|13556.3|13556|13554|13558.4|13556.4|13556|13554|182
1699424700000|2023-11-08 06:25:00|13555.9|13553.9|13554.6|13552.6|13557.2|13555.2|13554.1|13552.1|149
1699425000000|2023-11-08 06:30:00|13554.7|13552.7|13555.4|13553.4|13555.8|13553.8|13554.6|13552.6|66
1699425300000|2023-11-08 06:35:00|13555.3|13553.3|13554.8|13552.8|13557.2|13555.2|13554.5|13552.5|126
1699425600000|2023-11-08 06:40:00|13554.9|13552.9|13556.9|13554.9|13557.2|13555.2|13554.8|13552.8|143
1699425900000|2023-11-08 06:45:00|13557.1|13555.1|13554.4|13552.4|13557.1|13555.1|13554.3|13552.3|147
1699426200000|2023-11-08 06:50:00|13554.5|13552.5|13556.6|13554.6|13556.7|13554.7|13554.2|13552.2|86
1699426500000|2023-11-08 06:55:00|13556.3|13554.3|13556.5|13554.5|13557.2|13555.2|13555.9|13553.9|103
1699426800000|2023-11-08 07:00:00|13556.6|13554.6|13554.8|13552.8|13556.6|13554.6|13554.7|13552.7|125
1699427100000|2023-11-08 07:05:00|13554.7|13552.7|13555.6|13553.6|13556.7|13554.7|13554.7|13552.7|181
1699427400000|2023-11-08 07:10:00|13555.7|13553.7|13560.6|13558.6|13561.8|13559.8|13555.6|13553.6|190
1699427700000|2023-11-08 07:15:00|13560.7|13558.7|13562.6|13560.6|13562.9|13560.9|13559.8|13557.8|182
1699428000000|2023-11-08 07:20:00|13562.7|13560.7|13559.3|13557.3|13562.7|13560.7|13558.9|13556.9|116
1699428300000|2023-11-08 07:25:00|13559.2|13557.2|13559.5|13557.5|13559.8|13557.8|13558.4|13556.4|115
1699428600000|2023-11-08 07:30:00|13559.6|13557.6|13557|13555|13560.8|13558.8|13556.5|13554.5|161
1699428900000|2023-11-08 07:35:00|13556.9|13554.9|13556.3|13554.3|13558.8|13556.8|13556.2|13554.2|175
1699429200000|2023-11-08 07:40:00|13556.2|13554.2|13555.4|13553.4|13556.8|13554.8|13554.5|13552.5|105
1699429500000|2023-11-08 07:45:00|13555.2|13553.2|13556|13552.5|13556|13553.5|13553.6|13551.6|133
1699429800000|2023-11-08 07:50:00|13555.9|13552.4|13553.1|13551.1|13556|13552.5|13552.7|13550|147
1699430100000|2023-11-08 07:55:00|13553.2|13551.2|13553.1|13549.6|13553.9|13551.3|13551.8|13548.8|132
1699430400000|2023-11-08 08:00:00|13553|13549.5|13552.9|13550.9|13554.1|13551.9|13549.4|13545.9|240
1699430700000|2023-11-08 08:05:00|13552.8|13550.8|13550.9|13548.9|13552.8|13550.8|13550|13548|182
1699431000000|2023-11-08 08:10:00|13550.8|13548.8|13556.1|13552.6|13556.3|13554.3|13550.2|13548.2|189
1699431300000|2023-11-08 08:15:00|13556.2|13552.7|13556.1|13554.1|13557.2|13555.2|13553.7|13551.3|208
1699431600000|2023-11-08 08:20:00|13556|13554|13554.5|13552.5|13557.6|13555.6|13554.2|13552.2|163
1699431900000|2023-11-08 08:25:00|13554.4|13552.4|13551.4|13549.4|13554.9|13552.9|13551.1|13549.1|147
1699432200000|2023-11-08 08:30:00|13551.3|13549.3|13552.2|13550.2|13553.8|13550.8|13551.2|13548.6|170
1699432500000|2023-11-08 08:35:00|13552.1|13550.1|13553.9|13551.9|13555.4|13553.4|13551.9|13549.7|171
1699432800000|2023-11-08 08:40:00|13553.8|13551.8|13553.9|13551.9|13555|13553|13552.1|13550.1|211
1699433100000|2023-11-08 08:45:00|13553.8|13551.8|13553.1|13551.1|13554.6|13552.3|13552.6|13550.6|205
1699433400000|2023-11-08 08:50:00|13553|13551|13553.4|13551.4|13554.8|13552.8|13552.8|13550.8|140
1699433700000|2023-11-08 08:55:00|13553.5|13551.5|13555.1|13553.1|13556.1|13553.5|13553.5|13551.5|144
1699434000000|2023-11-08 09:00:00|13554.8|13552.8|13559.6|13556.1|13559.7|13557.1|13554.6|13552.6|190
1699434300000|2023-11-08 09:05:00|13559.7|13556.2|13560.6|13557.1|13561|13557.5|13558.7|13555.2|166
1699434600000|2023-11-08 09:10:00|13560.7|13557.2|13566.9|13563.4|13567|13563.6|13560.7|13557.2|212
1699434900000|2023-11-08 09:15:00|13566.7|13563.2|13568.3|13564.8|13568.3|13564.8|13564.8|13562.3|158
1699435200000|2023-11-08 09:20:00|13568.4|13564.9|13566.3|13562.8|13569.2|13565.7|13566.3|13562.8|173
1699435500000|2023-11-08 09:25:00|13566.4|13562.9|13564.8|13561.3|13566.6|13563.1|13563.6|13561.2|152
1699435800000|2023-11-08 09:30:00|13565|13561.5|13567.1|13563.6|13568|13564.7|13564.9|13561.4|129
1699436100000|2023-11-08 09:35:00|13566.3|13564.3|13565.9|13563.9|13566.4|13564.4|13564.5|13562.3|116
1699436400000|2023-11-08 09:40:00|13565.8|13563.8|13566.4|13562.9|13566.7|13563.8|13564.4|13561.8|173
1699436700000|2023-11-08 09:45:00|13566.5|13563|13563.9|13561.9|13567.1|13564.1|13563.4|13561.4|192
1699437000000|2023-11-08 09:50:00|13564|13562|13567.4|13565.4|13568.4|13565.9|13563.7|13561.7|138
1699437300000|2023-11-08 09:55:00|13567.5|13565.5|13569.6|13567.6|13570.8|13568.1|13566.7|13564.4|136
1699437600000|2023-11-08 10:00:00|13569.5|13567.5|13568.1|13566.1|13570.9|13568.4|13567.5|13565.5|187
1699437900000|2023-11-08 10:05:00|13568.2|13566.2|13571.2|13567.7|13571.8|13568.9|13568.1|13565.5|192
1699438200000|2023-11-08 10:10:00|13571.1|13567.6|13573.9|13570.4|13573.9|13570.7|13569.8|13567.1|184
1699438500000|2023-11-08 10:15:00|13574.1|13570.6|13571.2|13569.2|13574.1|13571.8|13570.8|13568.8|201
1699438800000|2023-11-08 10:20:00|13571.3|13569.3|13572.6|13570.6|13573.8|13571.8|13569.9|13567.9|164
1699439100000|2023-11-08 10:25:00|13572.5|13570.5|13573.9|13571.9|13573.9|13571.9|13572.2|13570.2|105
1699439400000|2023-11-08 10:30:00|13573.8|13571.8|13573.4|13571.4|13573.9|13571.9|13572.1|13569.9|131
1699439700000|2023-11-08 10:35:00|13573.5|13571.5|13574.6|13572.6|13575.7|13573.7|13573.5|13571.5|137
1699440000000|2023-11-08 10:40:00|13574.5|13572.5|13573.2|13571.2|13574.6|13572.6|13572|13570|107
1699440300000|2023-11-08 10:45:00|13572.7|13570.7|13573|13569.5|13574.1|13570.8|13571.8|13568.3|147
1699440600000|2023-11-08 10:50:00|13573.1|13569.6|13572.1|13568.6|13573.7|13570.2|13570.8|13567.3|147
1699440900000|2023-11-08 10:55:00|13572|13568.5|13573.2|13569.7|13573.3|13569.9|13571.1|13568.1|162
1699441200000|2023-11-08 11:00:00|13573.3|13569.8|13569.5|13567.5|13573.3|13570.5|13569.5|13567.5|150
1699441500000|2023-11-08 11:05:00|13569.4|13567.4|13570.7|13567.2|13570.7|13568.5|13568.7|13566.7|141
1699441800000|2023-11-08 11:10:00|13570.8|13567.3|13571.6|13568.1|13572|13569.3|13569.4|13566.7|159
1699442100000|2023-11-08 11:15:00|13571.7|13568.2|13571.4|13569.4|13573.4|13570.3|13570.3|13567.2|237
1699442400000|2023-11-08 11:20:00|13571.5|13569.5|13570.4|13568.4|13572.7|13569.9|13570|13567.4|175
1699442700000|2023-11-08 11:25:00|13570.3|13568.3|13568.7|13566.7|13571|13568.3|13568.4|13565.9|123
1699443000000|2023-11-08 11:30:00|13568.6|13566.6|13567.1|13565.1|13569.1|13567.1|13567.1|13565.1|97
1699443300000|2023-11-08 11:35:00|13567.2|13565.2|13568.4|13566.4|13569|13567|13567|13565|180
1699443600000|2023-11-08 11:40:00|13568.5|13566.5|13569.6|13567.6|13569.6|13567.6|13567.8|13565.8|110
1699443900000|2023-11-08 11:45:00|13569.5|13567.5|13570.5|13568.5|13570.9|13568.8|13569.4|13567.1|105
1699444200000|2023-11-08 11:50:00|13570.6|13568.6|13568.1|13566.1|13571|13569|13568|13566|102
1699444500000|2023-11-08 11:55:00|13568.2|13566.2|13567.8|13565.8|13568.6|13566.6|13567.3|13565.3|105
1699444800000|2023-11-08 12:00:00|13567.7|13565.7|13571.2|13569.2|13571.3|13569.3|13567.7|13565.7|132
1699445100000|2023-11-08 12:05:00|13571.1|13569.1|13571.7|13569.7|13572|13570|13570.4|13567.7|160
1699445400000|2023-11-08 12:10:00|13571.8|13569.8|13575.3|13573.3|13576|13573.5|13571.8|13569.3|157
1699445700000|2023-11-08 12:15:00|13575.2|13573.2|13574.7|13572.7|13576.2|13573.5|13574|13571.3|211
1699446000000|2023-11-08 12:20:00|13574.8|13572.8|13574|13572|13575.2|13573.2|13573.8|13571.8|165
1699446300000|2023-11-08 12:25:00|13573.9|13571.9|13570.9|13568.9|13573.9|13571.9|13570.6|13568.6|202
1699446600000|2023-11-08 12:30:00|13571|13569|13572.3|13570.3|13572.8|13570.8|13570.8|13568.8|170
1699446900000|2023-11-08 12:35:00|13572.8|13570.8|13573.2|13571.2|13573.9|13571.9|13572.8|13570.8|145
1699447200000|2023-11-08 12:40:00|13573.1|13571.1|13571.2|13569.2|13574.1|13571.4|13570.7|13568.1|163
1699447500000|2023-11-08 12:45:00|13571.1|13569.1|13571.1|13569.1|13572|13570|13570.1|13567.4|130
1699447800000|2023-11-08 12:50:00|13571.2|13569.2|13574.5|13572.5|13575.4|13573.4|13571.1|13569.1|186
1699448100000|2023-11-08 12:55:00|13574.2|13572.2|13574.2|13572.2|13575|13572.4|13573|13570.5|164
1699448400000|2023-11-08 13:00:00|13575|13571.5|13572.8|13570.8|13576.5|13573.7|13571.5|13569.1|288
1699448700000|2023-11-08 13:05:00|13572.9|13570.9|13571.7|13569.7|13574.7|13571.9|13571.3|13568.8|318
1699449000000|2023-11-08 13:10:00|13571.6|13569.6|13573|13571|13573.2|13571.2|13570.7|13568.7|190
1699449300000|2023-11-08 13:15:00|13573.1|13571.1|13575|13573|13575.4|13573.4|13571.9|13569.9|193
1699449600000|2023-11-08 13:20:00|13574.9|13572.9|13575.3|13573.3|13575.3|13573.3|13572.8|13570.8|199
1699449900000|2023-11-08 13:25:00|13575.4|13573.4|13578.6|13575.1|13578.9|13575.4|13573.6|13570.9|177
1699450200000|2023-11-08 13:30:00|13578.5|13575|13575.1|13573.1|13578.5|13575|13574.5|13571.6|197
1699450500000|2023-11-08 13:35:00|13575|13573|13574.3|13572.3|13575.4|13573.4|13573.4|13571.4|206
1699450800000|2023-11-08 13:40:00|13574.2|13572.2|13574.9|13572.9|13576.1|13573.7|13572.4|13569.8|162
1699451100000|2023-11-08 13:45:00|13575.5|13572|13576.8|13573.3|13577.4|13574.9|13574.8|13572|250
1699451400000|2023-11-08 13:50:00|13575.9|13573.9|13572.9|13570.9|13576.9|13574.1|13572|13570|259
1699451700000|2023-11-08 13:55:00|13572.8|13570.8|13569.9|13567.9|13573.2|13571.2|13569.2|13567|185
1699452000000|2023-11-08 14:00:00|13569.6|13567.6|13568|13564.5|13570.1|13567.6|13565.4|13563|256
1699452300000|2023-11-08 14:05:00|13567.9|13564.4|13569.3|13567.3|13569.3|13567.3|13566.3|13563.7|222
1699452600000|2023-11-08 14:10:00|13569.4|13567.4|13569.1|13567.1|13571.5|13568.7|13568.9|13566.7|132
1699452900000|2023-11-08 14:15:00|13569.2|13567.2|13566.3|13564.3|13569.4|13567.3|13564.4|13561.8|181
1699453200000|2023-11-08 14:20:00|13566.4|13564.4|13569.1|13567.1|13571|13569|13566|13563.9|208
1699453500000|2023-11-08 14:25:00|13568.8|13566.8|13567.7|13565.7|13569|13567|13567.4|13564.5|164
1699453800000|2023-11-08 14:30:00|13567.8|13565.8|13565|13563|13571|13569|13564.9|13562.9|302
1699454100000|2023-11-08 14:35:00|13564.9|13562.9|13563.5|13561.5|13568.1|13565|13563.5|13561.5|292
1699454400000|2023-11-08 14:40:00|13563.6|13561.6|13565.2|13563.2|13566.9|13564.4|13563.5|13560.8|277
1699454700000|2023-11-08 14:45:00|13565.3|13563.3|13562.4|13560.4|13566|13564|13562.1|13560.1|194
1699455000000|2023-11-08 14:50:00|13562.5|13560.5|13563.1|13559.6|13563.7|13561.3|13560.3|13557.5|215
1699455300000|2023-11-08 14:55:00|13563.2|13559.7|13561.8|13558.3|13563.5|13560.8|13559.5|13556.6|219
1699455600000|2023-11-08 15:00:00|13561.7|13558.2|13568|13564.5|13568.2|13565.4|13559.8|13557.1|297
1699455900000|2023-11-08 15:05:00|13568.1|13564.6|13563|13561|13568.1|13565.5|13563|13561|176
1699456200000|2023-11-08 15:10:00|13562.9|13560.9|13563.6|13561.6|13566.4|13564.4|13562.3|13560.3|165
1699456500000|2023-11-08 15:15:00|13563.7|13561.7|13565.9|13563.9|13567.1|13565.1|13563.7|13561.7|216
1699456800000|2023-11-08 15:20:00|13566|13564|13568.6|13566.6|13569.5|13567.5|13565.9|13563.9|204
1699457100000|2023-11-08 15:25:00|13568.5|13566.5|13567.6|13565.6|13568.9|13566.9|13567.3|13565.3|157
1699457400000|2023-11-08 15:30:00|13567.5|13565.5|13564|13560.5|13567.6|13565.6|13561.9|13559.7|252
1699457700000|2023-11-08 15:35:00|13564.1|13560.6|13569.1|13565.6|13569.6|13566.5|13563.4|13560.6|201
1699458000000|2023-11-08 15:40:00|13569.2|13565.7|13567.4|13565.4|13571|13568.2|13567.4|13565.4|265
1699458300000|2023-11-08 15:45:00|13567.5|13565.5|13563.2|13561.2|13567.5|13565.5|13563.1|13561.1|214
1699458600000|2023-11-08 15:50:00|13563.1|13561.1|13560|13558|13563.3|13561.3|13559.4|13557.4|211
1699458900000|2023-11-08 15:55:00|13559.9|13557.9|13558.1|13556.1|13559.9|13557.9|13557.6|13555.6|217
1699459200000|2023-11-08 16:00:00|13558.2|13556.2|13557.9|13555.9|13561|13558.3|13557.1|13555.1|273
1699459500000|2023-11-08 16:05:00|13558|13556|13558.9|13556.9|13559.1|13557.1|13557|13554.4|186
1699459800000|2023-11-08 16:10:00|13558.8|13556.8|13557.2|13555.2|13558.8|13556.8|13556.1|13554.1|198
1699460100000|2023-11-08 16:15:00|13557.1|13555.1|13554.3|13552.3|13557.5|13555.5|13554.1|13551.4|190
1699460400000|2023-11-08 16:20:00|13554.4|13552.4|13556.9|13554.9|13558.1|13556.1|13554.1|13552.1|197
1699460700000|2023-11-08 16:25:00|13557|13555|13557.3|13555.3|13559|13557|13556.6|13553.6|203
1699461000000|2023-11-08 16:30:00|13557.6|13555.6|13558.2|13556.2|13559.4|13557.4|13557.6|13555.5|123
1699461300000|2023-11-08 16:35:00|13558.1|13556.1|13557.6|13555.6|13558.3|13556.3|13557.3|13555.3|84
1699461600000|2023-11-08 16:40:00|13557.7|13555.7|13556|13554|13557.9|13555.9|13555.9|13553.9|82
1699461900000|2023-11-08 16:45:00|13555.9|13553.9|13554.6|13552.6|13556.4|13554|13554.6|13552.3|142
1699462200000|2023-11-08 16:50:00|13554.7|13552.7|13554.8|13552.8|13555.5|13553.3|13554.5|13551.7|156
1699462500000|2023-11-08 16:55:00|13554.9|13552.9|13555.1|13553.1|13555.3|13553.3|13554.7|13552.7|142
1699462800000|2023-11-08 17:00:00|13555|13553|13558.5|13556.5|13559.3|13557.3|13554.8|13552.8|142
1699463100000|2023-11-08 17:05:00|13558.6|13556.6|13560.9|13558.9|13561.2|13559.2|13558|13556|164
1699463400000|2023-11-08 17:10:00|13561|13559|13559.1|13557.1|13561.1|13559.1|13558.2|13556.2|146
1699463700000|2023-11-08 17:15:00|13559.2|13557.2|13561.1|13559.1|13561.1|13559.1|13559.1|13557.1|157
1699464000000|2023-11-08 17:20:00|13561.2|13559.2|13561.7|13559.7|13563.6|13561.5|13560|13558|129
1699464300000|2023-11-08 17:25:00|13561.8|13559.8|13562.1|13560.1|13564.5|13561.8|13560.8|13558.5|197
1699464600000|2023-11-08 17:30:00|13562.2|13560.2|13566.1|13564.1|13568|13565.2|13561.8|13559.1|207
1699464900000|2023-11-08 17:35:00|13566.2|13564.2|13561.4|13557.9|13566.8|13564.7|13560.6|13557.9|194
1699465200000|2023-11-08 17:40:00|13561.7|13558.2|13562.3|13560.3|13563.4|13561.4|13560.9|13558.2|142
1699465500000|2023-11-08 17:45:00|13562.8|13560.8|13562.5|13560.5|13564.2|13562.2|13561.6|13559.6|140
1699465800000|2023-11-08 17:50:00|13562.9|13560.9|13563.2|13561.2|13563.5|13561.5|13562.8|13560.8|132
1699466100000|2023-11-08 17:55:00|13563.8|13561.8|13562|13560|13563.9|13561.9|13561.8|13559.8|143
1699466400000|2023-11-08 18:00:00|13562.1|13560.1|13560.9|13558.9|13565.5|13563.5|13560.6|13558.6|228
1699466700000|2023-11-08 18:05:00|13560.8|13558.8|13559.7|13556.2|13561.2|13558.8|13557.6|13554.6|325
1699467000000|2023-11-08 18:10:00|13559.1|13557.1|13562.3|13560.3|13562.8|13560.3|13559.1|13556.5|267
1699467300000|2023-11-08 18:15:00|13562.4|13560.4|13565.9|13563.9|13566.3|13564.3|13562.1|13560.1|178
1699467600000|2023-11-08 18:20:00|13566|13564|13563|13561|13566.2|13564.2|13563|13561|176
1699467900000|2023-11-08 18:25:00|13563.1|13561.1|13564.3|13562.3|13564.3|13562.3|13562.1|13560.1|184
1699468200000|2023-11-08 18:30:00|13564.2|13562.2|13563.3|13561.3|13564.3|13562.3|13563|13561|118
1699468500000|2023-11-08 18:35:00|13563.2|13561.2|13561.6|13559.6|13563.5|13561.5|13561.5|13559.5|104
1699468800000|2023-11-08 18:40:00|13561.5|13559.5|13561.9|13559.9|13563.3|13560.4|13561|13559|95
1699469100000|2023-11-08 18:45:00|13561.8|13559.8|13561.1|13559.1|13563.3|13560.5|13561|13558.2|140
1699469400000|2023-11-08 18:50:00|13561|13559|13560.8|13558.8|13562.2|13559.3|13559.9|13557.3|158
1699469700000|2023-11-08 18:55:00|13561.6|13558.1|13561.9|13559.9|13563.2|13560.4|13560.8|13558.1|150
1699470000000|2023-11-08 19:00:00|13561.8|13559.8|13561.8|13559.8|13563.4|13560.6|13561.1|13559.1|107
1699470300000|2023-11-08 19:05:00|13561.9|13559.9|13561.7|13559.7|13562.1|13560.1|13561.7|13559.7|92
1699470600000|2023-11-08 19:10:00|13561.8|13559.8|13561.8|13559.8|13561.9|13559.9|13560.9|13558.9|113
1699470900000|2023-11-08 19:15:00|13561.7|13559.7|13562|13560|13562.9|13560.3|13561.2|13558.7|158
1699471200000|2023-11-08 19:20:00|13562.1|13560.1|13562|13560|13562.5|13560.5|13561.7|13559.7|120
1699471500000|2023-11-08 19:25:00|13562.1|13560.1|13563.9|13561.9|13563.9|13561.9|13562|13560|61
1699471800000|2023-11-08 19:30:00|13564|13562|13566.4|13562.9|13566.6|13563.1|13563.9|13560.4|137
1699472100000|2023-11-08 19:35:00|13565.6|13563.6|13565.9|13562.4|13566.4|13563.8|13565.2|13562.2|116
1699472400000|2023-11-08 19:40:00|13565.8|13562.3|13566.7|13563.2|13567.3|13563.9|13564.9|13562|139
1699472700000|2023-11-08 19:45:00|13566.6|13563.1|13566|13564|13566.8|13564.2|13565.8|13563|134
1699473000000|2023-11-08 19:50:00|13566.1|13564.1|13567.1|13565.1|13568.5|13565.8|13565.9|13563.6|122
1699473300000|2023-11-08 19:55:00|13567|13565|13568.8|13566.8|13569.4|13567.2|13567|13565|169
1699473600000|2023-11-08 20:00:00|13568.9|13566.9|13568.1|13566.1|13569.7|13567.7|13567.9|13565.5|64
1699473900000|2023-11-08 20:05:00|13568|13566|13569.1|13565.6|13569.2|13566.2|13567.6|13564.1|93
1699474200000|2023-11-08 20:10:00|13569.2|13565.7|13567.7|13564.2|13569.9|13566.4|13567.7|13564.2|185
1699474500000|2023-11-08 20:15:00|13567.8|13564.3|13568|13564.5|13568.1|13564.6|13566.9|13563.4|129
1699474800000|2023-11-08 20:20:00|13568.1|13564.6|13565.5|13562|13568.3|13564.8|13565|13561.5|125
1699475100000|2023-11-08 20:25:00|13565.4|13561.9|13566.3|13562.8|13566.4|13562.9|13564.8|13561.3|141
1699475400000|2023-11-08 20:30:00|13566.2|13562.7|13566.7|13563.2|13568|13564.5|13566.2|13562.7|148
1699475700000|2023-11-08 20:35:00|13566.6|13563.1|13565.9|13562.4|13566.7|13563.2|13565.7|13562.2|57
1699476000000|2023-11-08 20:40:00|13565.8|13562.3|13564|13560.5|13565.9|13562.4|13563.2|13559.7|126
1699476300000|2023-11-08 20:45:00|13564.1|13560.6|13566|13562.5|13566|13562.5|13564|13560.5|142
1699476600000|2023-11-08 20:50:00|13566.2|13562.7|13565.3|13561.8|13566.2|13562.7|13564.6|13561.1|132
1699476900000|2023-11-08 20:55:00|13565.2|13561.7|13565.8|13562.3|13566.1|13562.6|13564.8|13561.3|188
1699477200000|2023-11-08 21:00:00|13565.9|13562.4|13566|13562.5|13566.1|13562.6|13565.6|13562.1|84
1699477500000|2023-11-08 21:05:00|13565.9|13562.4|13566.1|13562.6|13566.2|13562.7|13565.9|13562.4|50
1699477800000|2023-11-08 21:10:00|13566|13562.5|13564.8|13561.3|13566.1|13562.6|13564.8|13561.3|35
1699478100000|2023-11-08 21:15:00|13564.7|13561.2|13565.5|13562|13565.5|13562.2|13564.1|13561.2|54
1699478400000|2023-11-08 21:20:00|13565.4|13561.9|13565.4|13561.9|13565.6|13562.1|13565.2|13561.7|73
1699478700000|2023-11-08 21:25:00|13565.2|13561.7|13563.7|13560.2|13565.4|13561.9|13562.4|13558.9|88
1699479000000|2023-11-08 21:30:00|13563.8|13560.3|13564.9|13561.4|13565.6|13562.1|13563.8|13560.3|156
1699479300000|2023-11-08 21:35:00|13564.8|13561.3|13564.7|13561.2|13565.1|13561.6|13564.6|13561.1|192
1699479600000|2023-11-08 21:40:00|13564.8|13561.3|13565.2|13561.7|13565.2|13561.7|13564.7|13561.2|136
1699479900000|2023-11-08 21:45:00|13565.1|13561.6|13564.8|13561.3|13565.6|13562.1|13564.7|13561.2|58
1699480200000|2023-11-08 21:50:00|13564.9|13561.4|13565|13561.5|13565.2|13561.7|13564.8|13561.3|34
1699480500000|2023-11-08 21:55:00|13565.1|13561.6|13566.7|13561.1|13567.7|13562.6|13565.1|13560.7|187
1699480800000|2023-11-08 22:00:00|13569.5|13557.3|13571.9|13555.9|13572.4|13557.3|13569.5|13555.3|30
1699481100000|2023-11-08 22:05:00|13571.7|13555.7|13571.8|13555.8|13572.1|13556.1|13571.2|13555.2|26
1699481400000|2023-11-08 22:10:00|13571.9|13555.9|13571.5|13555.5|13572|13556|13571.5|13555.5|16
1699481700000|2023-11-08 22:15:00|13571.8|13555.8|13571.8|13555.8|13571.9|13555.9|13571.1|13555.1|16
1699482000000|2023-11-08 22:20:00|13571.9|13555.9|13572.2|13556.2|13572.6|13556.6|13571.7|13555.7|11
1699482300000|2023-11-08 22:25:00|13572.4|13556.4|13571.8|13555.8|13572.9|13556.9|13571.7|13555.7|34
1699482600000|2023-11-08 22:30:00|13571.9|13555.9|13571.7|13555.7|13572|13556|13571.1|13555.1|22
1699482900000|2023-11-08 22:35:00|13571.6|13555.6|13571.5|13555.5|13572.2|13556.2|13571.2|13555.2|52
1699483200000|2023-11-08 22:40:00|13571.6|13555.6|13572.1|13556.1|13572.2|13556.2|13571.1|13555.1|72
1699483500000|2023-11-08 22:45:00|13572.4|13556.4|13571.9|13555.9|13572.4|13556.4|13571.2|13555.2|67
1699483800000|2023-11-08 22:50:00|13572|13556|13571.7|13555.7|13572.2|13556.2|13571.3|13555.3|79
1699484100000|2023-11-08 22:55:00|13571.9|13555.9|13570.2|13557.1|13572.3|13557.1|13568.7|13555.2|239
1699484400000|2023-11-08 23:00:00|13571.4|13556.8|13566|13559.7|13571.9|13560.3|13564|13554.9|339
1699484700000|2023-11-08 23:05:00|13565.8|13559.8|13565.1|13560.2|13566.3|13561.1|13564.6|13559.4|87
1699485000000|2023-11-08 23:10:00|13565.3|13560|13565.7|13562.2|13569.7|13565.3|13565.1|13559.8|186
1699485300000|2023-11-08 23:15:00|13565.8|13562.3|13565.5|13562|13565.8|13562.3|13565.3|13561.8|48
1699485600000|2023-11-08 23:20:00|13565.4|13561.9|13564.4|13560.9|13565.6|13562.1|13564.3|13560.8|52
1699485900000|2023-11-08 23:25:00|13564.5|13561|13565.4|13561.9|13565.5|13562|13564.3|13560.8|28
1699486200000|2023-11-08 23:30:00|13565.5|13562|13565.7|13562.2|13565.8|13562.3|13565.4|13561.9|45
1699486500000|2023-11-08 23:35:00|13565.6|13562.1|13565.7|13562.2|13566|13562.5|13565.6|13562.1|46
1699486800000|2023-11-08 23:40:00|13565.8|13562.3|13565.7|13562.2|13565.9|13563|13565|13562.1|46
1699487100000|2023-11-08 23:45:00|13565.8|13562.3|13565.6|13562.1|13565.9|13562.4|13565.5|13562|43
1699487400000|2023-11-08 23:50:00|13565.5|13562|13565.5|13562|13565.6|13562.8|13564.7|13561.9|21
1699487700000|2023-11-08 23:55:00|13565.4|13561.9|13562.7|13559.2|13565.5|13562.7|13562.7|13559.2|51
1699488000000|2023-11-09 00:00:00|13562.6|13559.1|13565.4|13563.4|13565.8|13563.4|13560.8|13557.3|120
1699488300000|2023-11-09 00:05:00|13565.5|13563.5|13567.8|13565.8|13570.2|13567.4|13565.4|13562.6|113
1699488600000|2023-11-09 00:10:00|13567.9|13565.9|13565.7|13562.2|13568.3|13565.9|13564.8|13562.1|114
1699488900000|2023-11-09 00:15:00|13565.8|13562.3|13567.1|13565.1|13568.9|13566.1|13564.9|13562.1|102
1699489200000|2023-11-09 00:20:00|13567|13565|13567.9|13564.4|13568.9|13566|13567|13564.3|84
1699489500000|2023-11-09 00:25:00|13568|13564.5|13568.1|13564.6|13568.2|13565.5|13566.9|13564.1|67
1699489800000|2023-11-09 00:30:00|13568.2|13564.7|13569.3|13567.3|13569.3|13567.3|13567.5|13564.6|78
1699490100000|2023-11-09 00:35:00|13569.2|13567.2|13568|13566|13569.4|13567.4|13567.4|13565.3|106
1699490400000|2023-11-09 00:40:00|13567.9|13565.9|13567.1|13565.1|13568.3|13566.1|13566.8|13564|109
1699490700000|2023-11-09 00:45:00|13567.2|13565.2|13568.2|13566.2|13568.8|13566.2|13567.1|13564.5|95
1699491000000|2023-11-09 00:50:00|13568.4|13566.4|13567.8|13565.8|13569.5|13567.2|13567.3|13565.3|77
1699491300000|2023-11-09 00:55:00|13567.6|13565.6|13568.4|13566.4|13568.6|13566.6|13566.7|13564.5|98
1699491600000|2023-11-09 01:00:00|13567.9|13565.9|13567.6|13565.6|13568.4|13566.4|13567.3|13565.3|120
1699491900000|2023-11-09 01:05:00|13567.7|13565.7|13567.2|13565.2|13567.9|13565.9|13565.4|13563.4|102
1699492200000|2023-11-09 01:10:00|13567.1|13565.1|13570.2|13568.2|13570.2|13568.2|13566.7|13564.7|94
1699492500000|2023-11-09 01:15:00|13570.3|13568.3|13568.7|13566.7|13570.3|13568.3|13568.4|13566.4|88
1699492800000|2023-11-09 01:20:00|13568.6|13566.6|13563.2|13561.2|13568.6|13566.6|13562.9|13560.9|169
1699493100000|2023-11-09 01:25:00|13563.3|13561.3|13563.1|13561.1|13563.3|13561.3|13561.6|13559.6|83
1699493400000|2023-11-09 01:30:00|13563|13561|13562.2|13560.2|13566.9|13564.2|13562.1|13560.1|197
1699493700000|2023-11-09 01:35:00|13562.1|13560.1|13556.4|13554.4|13562.2|13560.2|13556.2|13554.2|192
1699494000000|2023-11-09 01:40:00|13556.3|13554.3|13556.9|13554.9|13558.6|13556.1|13556.2|13553.8|193
1699494300000|2023-11-09 01:45:00|13556.8|13554.8|13557.2|13555.2|13557.8|13555.8|13556.3|13553.7|139
1699494600000|2023-11-09 01:50:00|13557.3|13555.3|13556.4|13554.4|13558.9|13556|13556.4|13553.2|127
1699494900000|2023-11-09 01:55:00|13556.3|13554.3|13558.2|13556.2|13558.2|13556.2|13555.2|13553.2|110
1699495200000|2023-11-09 02:00:00|13558.3|13556.3|13558|13556|13559.2|13557.2|13557.4|13554.7|191
1699495500000|2023-11-09 02:05:00|13557.9|13555.9|13555.4|13553.4|13558.7|13555.9|13555.3|13552.9|81
1699495800000|2023-11-09 02:10:00|13555.3|13553.3|13555.3|13551.8|13555.7|13553.4|13554.1|13551.7|87
1699496100000|2023-11-09 02:15:00|13555.4|13551.9|13555|13553|13556|13553.2|13554.3|13551.7|114
1699496400000|2023-11-09 02:20:00|13554.9|13552.9|13554.4|13552.4|13555.6|13553.6|13554.4|13552.4|105
1699496700000|2023-11-09 02:25:00|13554.5|13552.5|13555|13553|13555.7|13553.7|13554.3|13552.3|81
1699497000000|2023-11-09 02:30:00|13555.1|13553.1|13553.7|13551.7|13555.2|13553.2|13552.6|13550.6|147
1699497300000|2023-11-09 02:35:00|13553.6|13551.6|13557.4|13555.4|13557.5|13555.5|13553.6|13551.6|144
1699497600000|2023-11-09 02:40:00|13557.5|13555.5|13559.4|13557.4|13559.5|13557.5|13557.4|13555.4|67
1699497900000|2023-11-09 02:45:00|13559.5|13557.5|13558.2|13554.7|13559.5|13557.5|13557.4|13554.7|85
1699498200000|2023-11-09 02:50:00|13558.3|13554.8|13560|13558|13560.9|13558.4|13557.5|13554.7|144
1699498500000|2023-11-09 02:55:00|13560.8|13557.3|13561.9|13559.9|13562|13560|13557.9|13555.3|197
1699498800000|2023-11-09 03:00:00|13562|13560|13562.8|13560.8|13563.2|13561.2|13561.4|13559.4|131
1699499100000|2023-11-09 03:05:00|13562.5|13560.5|13561|13559|13562.6|13560.6|13560.7|13558.7|72
1699499400000|2023-11-09 03:10:00|13560.9|13558.9|13559.7|13557.7|13561.9|13559.9|13559.6|13557.6|91
1699499700000|2023-11-09 03:15:00|13559.8|13557.8|13558.5|13556.5|13560|13558|13558.1|13556.1|65
1699500000000|2023-11-09 03:20:00|13558.6|13556.6|13557.4|13555.4|13559.2|13556.7|13557|13555|99
1699500300000|2023-11-09 03:25:00|13557.3|13555.3|13558|13556|13558|13556|13557.1|13555.1|66
1699500600000|2023-11-09 03:30:00|13558.1|13556.1|13560|13556.5|13560|13557.7|13558.1|13555.7|82
1699500900000|2023-11-09 03:35:00|13559.9|13556.4|13561.5|13559.5|13562.4|13560.4|13558.7|13556.2|94
1699501200000|2023-11-09 03:40:00|13561.4|13559.4|13559.8|13557.8|13561.5|13559.5|13559.7|13557.2|119
1699501500000|2023-11-09 03:45:00|13559.7|13557.7|13560|13558|13560.5|13558.5|13558.6|13556.6|77
1699501800000|2023-11-09 03:50:00|13559.9|13557.9|13558.5|13556.5|13560.5|13558|13558.5|13555.6|82
1699502100000|2023-11-09 03:55:00|13558.6|13556.6|13559|13557|13559|13557|13558.5|13556.5|75
1699502400000|2023-11-09 04:00:00|13558.9|13556.9|13558.5|13556.5|13559.4|13557.4|13558.4|13556.4|91
1699502700000|2023-11-09 04:05:00|13558.6|13556.6|13558.4|13556.4|13559.6|13557.6|13557.4|13555.4|124
1699503000000|2023-11-09 04:10:00|13558.5|13556.5|13555.5|13553.5|13558.5|13556.5|13555.2|13553.2|87
1699503300000|2023-11-09 04:15:00|13555.4|13553.4|13555.4|13553.4|13556.6|13554.6|13555.4|13553.4|57
1699503600000|2023-11-09 04:20:00|13555.5|13553.5|13556.3|13554.3|13557.2|13555.2|13555.4|13553.4|56
1699503900000|2023-11-09 04:25:00|13556.4|13554.4|13557|13555|13557.5|13555|13556.3|13553.6|64
1699504200000|2023-11-09 04:30:00|13557.1|13555.1|13556.8|13554.8|13558.7|13556|13556.7|13554.2|105
1699504500000|2023-11-09 04:35:00|13556.9|13554.9|13557.9|13555.9|13558|13556|13556.8|13554.1|82
1699504800000|2023-11-09 04:40:00|13558|13556|13557.1|13555.1|13558.1|13556.1|13557|13555|49
1699505100000|2023-11-09 04:45:00|13557|13555|13557.2|13555.2|13557.6|13555.6|13557|13555|48
1699505400000|2023-11-09 04:50:00|13557.3|13555.3|13556.7|13554.7|13557.3|13555.3|13555.8|13553.8|80
1699505700000|2023-11-09 04:55:00|13556.8|13554.8|13556.6|13554.6|13557|13555|13555.6|13553.6|78
1699506000000|2023-11-09 05:00:00|13556.7|13554.7|13556.2|13554.2|13556.8|13554.8|13555.5|13553.5|105
1699506300000|2023-11-09 05:05:00|13556.3|13554.3|13556|13554|13556.6|13554.6|13555.6|13553.6|84
1699506600000|2023-11-09 05:10:00|13555.9|13553.9|13555.9|13553.9|13556|13554|13555.6|13553.6|51
1699506900000|2023-11-09 05:15:00|13555.8|13553.8|13558|13554.5|13558|13554.7|13555.7|13553.7|102
1699507200000|2023-11-09 05:20:00|13557.9|13554.4|13557.8|13555.8|13558.5|13556.5|13556.5|13554.3|94
1699507500000|2023-11-09 05:25:00|13557.9|13555.9|13558.2|13556.2|13558.4|13556.4|13557.3|13555.3|72
1699507800000|2023-11-09 05:30:00|13558.1|13556.1|13560.1|13558.1|13560.1|13558.1|13558.1|13556.1|75
1699508100000|2023-11-09 05:35:00|13560.2|13558.2|13560|13558|13560.4|13558.4|13559.8|13557.8|73
1699508400000|2023-11-09 05:40:00|13559.9|13557.9|13558|13556|13560.6|13558.6|13558|13556|88
1699508700000|2023-11-09 05:45:00|13557.9|13555.9|13559.2|13557.2|13559.3|13557.3|13557.1|13554.5|82
1699509000000|2023-11-09 05:50:00|13559.3|13557.3|13562.8|13560.8|13562.8|13560.8|13559.2|13557.2|112
1699509300000|2023-11-09 05:55:00|13563|13561|13563.7|13561.7|13565.2|13563.2|13562.5|13560.5|107
1699509600000|2023-11-09 06:00:00|13563.8|13561.8|13564.3|13562.3|13565.5|13563.5|13563|13561|106
1699509900000|2023-11-09 06:05:00|13564.2|13562.2|13567.5|13565.5|13567.5|13565.5|13564.1|13562.1|142
1699510200000|2023-11-09 06:10:00|13567.6|13565.6|13567.5|13565.5|13568.4|13566.4|13566.2|13564.2|96
1699510500000|2023-11-09 06:15:00|13567.4|13565.4|13568.5|13566.5|13568.6|13566.6|13566.5|13564.5|103
1699510800000|2023-11-09 06:20:00|13568.4|13566.4|13567.4|13565.4|13568.6|13566.6|13567.4|13565.4|78
1699511100000|2023-11-09 06:25:00|13567.3|13565.3|13564.1|13562.1|13567.3|13565.3|13564|13561.3|68
1699511400000|2023-11-09 06:30:00|13564.2|13562.2|13561.5|13558|13564.3|13562.2|13560.7|13558|115
1699511700000|2023-11-09 06:35:00|13560.8|13558.8|13561.4|13559.4|13562.2|13560.2|13560.8|13558.8|95
1699512000000|2023-11-09 06:40:00|13561.5|13559.5|13560.4|13558.4|13562.2|13560.2|13558.5|13556.5|109
1699512300000|2023-11-09 06:45:00|13560.5|13558.5|13559.5|13557.5|13560.8|13558.8|13558.4|13556.4|144
1699512600000|2023-11-09 06:50:00|13559.6|13557.6|13561|13559|13561.5|13559.5|13559.3|13557.3|84
1699512900000|2023-11-09 06:55:00|13560.9|13558.9|13561.4|13559.4|13561.6|13559.6|13560.3|13558.3|85
1699513200000|2023-11-09 07:00:00|13561.3|13559.3|13561.2|13559.2|13562.3|13560.3|13559.9|13557.9|189
1699513500000|2023-11-09 07:05:00|13561.1|13559.1|13561.7|13559.7|13562.4|13559.8|13559.9|13557.2|143
1699513800000|2023-11-09 07:10:00|13561.6|13559.6|13561.8|13559.8|13562.8|13560.8|13560.7|13557.9|170
1699514100000|2023-11-09 07:15:00|13561.9|13559.9|13563.6|13561.6|13565.7|13562.3|13561.9|13559.9|153
1699514400000|2023-11-09 07:20:00|13563.7|13561.7|13559.8|13557.8|13563.7|13561.7|13559.7|13557|136
1699514700000|2023-11-09 07:25:00|13559.7|13557.7|13560.7|13558.7|13560.8|13558.7|13559.4|13557.1|93
1699515000000|2023-11-09 07:30:00|13560.6|13558.6|13562.2|13560.2|13562.8|13560.8|13560.3|13558.3|150
1699515300000|2023-11-09 07:35:00|13562.3|13560.3|13561.8|13559.8|13564.8|13561.9|13561.8|13559.7|209
1699515600000|2023-11-09 07:40:00|13561.9|13559.9|13561.1|13559.1|13562.1|13560.1|13560.2|13558.2|115
1699515900000|2023-11-09 07:45:00|13561.2|13559.2|13560.5|13558.5|13561.3|13559.3|13559.5|13557.5|123
1699516200000|2023-11-09 07:50:00|13560.6|13558.6|13562.2|13560.2|13562.2|13560.2|13559.6|13557.6|161
1699516500000|2023-11-09 07:55:00|13562.3|13560.3|13563.4|13561.4|13564.7|13562.7|13562.3|13560.3|124
1699516800000|2023-11-09 08:00:00|13563.5|13561.5|13564.6|13562.6|13566|13563.2|13562.7|13560.1|185
1699517100000|2023-11-09 08:05:00|13564.5|13562.5|13563.5|13561.5|13564.8|13562.6|13561.2|13558.5|238
1699517400000|2023-11-09 08:10:00|13563.7|13561.7|13567.5|13564|13567.5|13564|13563.4|13561.1|153
1699517700000|2023-11-09 08:15:00|13568.4|13564.9|13573.5|13571.5|13573.6|13571.6|13567.4|13563.9|228
1699518000000|2023-11-09 08:20:00|13573.6|13571.6|13570.8|13568.8|13573.9|13571.9|13569.7|13567.7|198
1699518300000|2023-11-09 08:25:00|13570.9|13568.9|13572.5|13570.5|13573.1|13570.7|13569.3|13567.3|171
1699518600000|2023-11-09 08:30:00|13572.4|13570.4|13569.5|13567.5|13572.6|13570.6|13569.5|13567.5|153
1699518900000|2023-11-09 08:35:00|13569.6|13567.6|13565.2|13563.2|13570.1|13568.1|13563.1|13560.8|200
1699519200000|2023-11-09 08:40:00|13565.3|13563.3|13563.6|13561.6|13566.1|13564.1|13563.4|13560.7|257
1699519500000|2023-11-09 08:45:00|13564.5|13561|13566.6|13563.1|13567.2|13565.2|13561.4|13559.4|200
1699519800000|2023-11-09 08:50:00|13566.5|13563|13567.4|13563.9|13567.6|13564.7|13564.5|13561.8|237
1699520100000|2023-11-09 08:55:00|13567.5|13564|13563.4|13559.9|13569.2|13566.5|13562.8|13559.9|242
1699520400000|2023-11-09 09:00:00|13563.3|13559.8|13566.6|13564.6|13567|13564.9|13562.2|13559.8|274
1699520700000|2023-11-09 09:05:00|13566.9|13564.9|13568|13566|13569.7|13567|13566.3|13564.3|218
1699521000000|2023-11-09 09:10:00|13568.1|13566.1|13567.3|13563.8|13570.4|13567.4|13567.3|13563.8|165
1699521300000|2023-11-09 09:15:00|13567.4|13563.9|13567.6|13564.1|13567.8|13564.6|13566.2|13562.7|112
1699521600000|2023-11-09 09:20:00|13567.7|13564.2|13564.8|13562.8|13569.5|13566.7|13564.7|13562.1|157
1699521900000|2023-11-09 09:25:00|13564.7|13562.7|13564.4|13560.9|13565.2|13563.2|13562.2|13560.2|169
1699522200000|2023-11-09 09:30:00|13564.5|13561|13566.8|13563.3|13567.8|13565.2|13564.5|13561|185
1699522500000|2023-11-09 09:35:00|13566.9|13563.4|13571.2|13567.7|13571.3|13567.8|13566.9|13563.4|157
1699522800000|2023-11-09 09:40:00|13571.3|13567.8|13571.2|13569.2|13572.1|13569.4|13570|13567.8|128
1699523100000|2023-11-09 09:45:00|13571.1|13569.1|13572.6|13570.6|13573.8|13571|13570.2|13568.2|101
1699523400000|2023-11-09 09:50:00|13572.5|13570.5|13572|13570|13573.5|13571.2|13571.7|13569.7|139
1699523700000|2023-11-09 09:55:00|13572.1|13570.1|13569.9|13567.9|13572.1|13570.1|13569.7|13567.7|173
1699524000000|2023-11-09 10:00:00|13569.8|13567.8|13569.8|13567.8|13570.2|13568.2|13568.4|13566.4|160
1699524300000|2023-11-09 10:05:00|13569.6|13567.6|13570.8|13568.8|13571.2|13569.1|13569.1|13567.1|125
1699524600000|2023-11-09 10:10:00|13570.6|13568.6|13573.3|13571.3|13574.5|13571.7|13570.6|13568.6|144
1699524900000|2023-11-09 10:15:00|13573.6|13571.6|13573.7|13570.2|13574.2|13571.6|13572.1|13569.8|203
1699525200000|2023-11-09 10:20:00|13572.7|13570.7|13571|13569|13573.6|13571|13570.5|13568.5|152
1699525500000|2023-11-09 10:25:00|13570.9|13568.9|13574.9|13572.9|13575.2|13573.2|13570.9|13568.9|156
1699525800000|2023-11-09 10:30:00|13575|13573|13576.5|13574.5|13577.3|13575.3|13574.9|13572.9|122
1699526100000|2023-11-09 10:35:00|13576.4|13574.4|13576.8|13574.8|13577.7|13575.7|13576.4|13574.4|120
1699526400000|2023-11-09 10:40:00|13576.9|13574.9|13575.9|13573.9|13577|13575|13575.6|13573.6|106
1699526700000|2023-11-09 10:45:00|13575.8|13573.8|13577.4|13573.9|13577.7|13574.7|13575.2|13573.2|104
1699527000000|2023-11-09 10:50:00|13577.3|13573.8|13578.9|13576.9|13579.5|13577.5|13576.1|13573.1|147
1699527300000|2023-11-09 10:55:00|13578.8|13576.8|13581.2|13579.2|13582.7|13580.7|13578.8|13576.8|139
1699527600000|2023-11-09 11:00:00|13581.1|13579.1|13580.2|13578.2|13581.2|13579.2|13580|13578|136
1699527900000|2023-11-09 11:05:00|13580.1|13578.1|13581.1|13579.1|13582.3|13580.3|13580.1|13577.4|122
1699528200000|2023-11-09 11:10:00|13581.2|13579.2|13580.2|13578.2|13581.5|13579.5|13579.5|13577.4|118
1699528500000|2023-11-09 11:15:00|13580.3|13578.3|13584|13582|13585.1|13582.3|13579.5|13576.3|115
1699528800000|2023-11-09 11:20:00|13584.1|13582.1|13588.5|13586.5|13588.6|13586.6|13584.1|13581.3|162
1699529100000|2023-11-09 11:25:00|13588.4|13586.4|13588.3|13586.3|13588.6|13586.5|13586.7|13584.7|166
1699529400000|2023-11-09 11:30:00|13588.2|13586.2|13586.9|13584.9|13588.5|13586.5|13586.3|13583.5|136
1699529700000|2023-11-09 11:35:00|13587|13585|13585.5|13583.5|13587.6|13585.6|13585.3|13583.3|112
1699530000000|2023-11-09 11:40:00|13585.6|13583.6|13585.8|13583.8|13587.2|13585.2|13585|13582.3|128
1699530300000|2023-11-09 11:45:00|13585.9|13583.9|13586|13584|13586.9|13584.9|13585.8|13583.8|126
1699530600000|2023-11-09 11:50:00|13586.1|13584.1|13584.4|13582.4|13586.6|13584.6|13584.4|13582.4|101
1699530900000|2023-11-09 11:55:00|13584.3|13582.3|13583.4|13581.4|13584.9|13582.8|13582.9|13579.9|193
1699531200000|2023-11-09 12:00:00|13583.5|13581.5|13583.2|13581.2|13584|13582|13583.2|13581.2|115
1699531500000|2023-11-09 12:05:00|13583.3|13581.3|13583.3|13579.8|13583.9|13581.9|13581.8|13579|135
1699531800000|2023-11-09 12:10:00|13583.2|13579.7|13584.1|13582.1|13585.7|13582.2|13581.7|13578.7|183
1699532100000|2023-11-09 12:15:00|13584|13582|13584.7|13582.7|13585.7|13582.9|13583.4|13580.3|196
1699532400000|2023-11-09 12:20:00|13584.8|13582.8|13584.3|13582.3|13585.4|13583.1|13583.9|13581.4|138
1699532700000|2023-11-09 12:25:00|13584.2|13582.2|13585.8|13583.8|13586.2|13584.1|13583.7|13581|152
1699533000000|2023-11-09 12:30:00|13585.7|13583.7|13581.6|13579.6|13586.1|13583.8|13581.5|13579.5|117
1699533300000|2023-11-09 12:35:00|13581.5|13579.5|13583|13581|13583.3|13581.3|13581.5|13579.5|132
1699533600000|2023-11-09 12:40:00|13582.9|13580.9|13582.5|13580.5|13583.5|13581.5|13582.4|13580.4|145
1699533900000|2023-11-09 12:45:00|13582.4|13580.4|13583|13581|13583.4|13581.4|13582.2|13580.2|120
1699534200000|2023-11-09 12:50:00|13582.9|13580.9|13582.3|13580.3|13583.4|13581.4|13582.3|13580.3|106
1699534500000|2023-11-09 12:55:00|13582.4|13580.4|13583.9|13581.9|13585.1|13583.1|13582.3|13580.3|177
1699534800000|2023-11-09 13:00:00|13583.7|13581.7|13584|13582|13585.7|13583.1|13583.2|13580.3|232
1699535100000|2023-11-09 13:05:00|13583.9|13581.9|13586.5|13583|13586.6|13584.2|13582.1|13579.9|201
1699535400000|2023-11-09 13:10:00|13586.4|13582.9|13584.3|13582.3|13586.8|13584|13583|13580.8|228
1699535700000|2023-11-09 13:15:00|13584.2|13582.2|13583.1|13581.1|13586.7|13584.7|13583|13581|180
1699536000000|2023-11-09 13:20:00|13583.2|13581.2|13581.6|13578.1|13584.8|13582.7|13581.1|13577.9|300
1699536300000|2023-11-09 13:25:00|13581.7|13578.2|13582.2|13570.7|13583.9|13580.4|13579.2|13570.7|346
1699536600000|2023-11-09 13:30:00|13582.3|13570.3|13584.1|13582.1|13585.7|13583.1|13579.1|13569.7|332
1699536900000|2023-11-09 13:35:00|13584.2|13582.2|13576.2|13574.2|13584.2|13582.2|13576.2|13574.2|293
1699537200000|2023-11-09 13:40:00|13576.3|13574.3|13576.2|13572.7|13580.8|13578.8|13575.3|13571.8|231
1699537500000|2023-11-09 13:45:00|13576.1|13572.6|13574.3|13572.3|13576.8|13573.8|13574.1|13572.1|225
1699537800000|2023-11-09 13:50:00|13574.4|13572.4|13572.9|13570.9|13579|13577|13571.8|13569.2|280
1699538100000|2023-11-09 13:55:00|13573.6|13571.6|13572.9|13570.9|13575.3|13573.3|13571.5|13569.3|278
1699538400000|2023-11-09 14:00:00|13572.8|13570.8|13576.4|13572.9|13577.9|13575|13572.4|13569.5|249
1699538700000|2023-11-09 14:05:00|13576.3|13572.8|13576.8|13574.8|13578.7|13575.9|13575.6|13572.4|264
1699539000000|2023-11-09 14:10:00|13576.5|13574.5|13574.1|13570.6|13578.1|13575.3|13573.2|13570.5|314
1699539300000|2023-11-09 14:15:00|13574.2|13570.7|13573.7|13571.7|13574.5|13571.8|13570.7|13568.1|272
1699539600000|2023-11-09 14:20:00|13574.5|13571|13572.9|13570.9|13574.5|13572.3|13571.6|13568.8|254
1699539900000|2023-11-09 14:25:00|13572.8|13570.8|13574.5|13572.5|13575.1|13573.1|13571.7|13569.6|224
1699540200000|2023-11-09 14:30:00|13574.6|13572.6|13573|13571|13577.1|13575.1|13572.7|13570.7|296
1699540500000|2023-11-09 14:35:00|13572.9|13570.9|13576.4|13574.4|13577.2|13574.8|13572.2|13570.2|255
1699540800000|2023-11-09 14:40:00|13576.7|13574.7|13570.8|13568.8|13577.1|13574.8|13569.8|13567.8|304
1699541100000|2023-11-09 14:45:00|13570.9|13568.9|13570.6|13567.1|13571.6|13569.6|13569.3|13567.1|286
1699541400000|2023-11-09 14:50:00|13570.5|13567|13566.4|13562.9|13572.2|13570.1|13565.4|13562.3|285
1699541700000|2023-11-09 14:55:00|13566.3|13562.8|13562.5|13559|13566.6|13563.7|13560.7|13557.6|328
1699542000000|2023-11-09 15:00:00|13562.4|13558.9|13567.4|13563.9|13569.1|13565.6|13562.2|13558.7|293
1699542300000|2023-11-09 15:05:00|13567.5|13564|13568.8|13566.8|13570.3|13568.3|13565.3|13562.5|267
1699542600000|2023-11-09 15:10:00|13568.9|13566.9|13565.1|13563.1|13569.6|13567.6|13564.9|13562.9|226
1699542900000|2023-11-09 15:15:00|13565.2|13563.2|13568|13566|13568|13566|13560.8|13558.8|295
1699543200000|2023-11-09 15:20:00|13567.9|13565.9|13566.9|13564.9|13568.2|13566.2|13565.8|13563.5|258
1699543500000|2023-11-09 15:25:00|13566.8|13564.8|13568.9|13565.4|13570.7|13568.6|13566.8|13564.4|324
1699543800000|2023-11-09 15:30:00|13569|13565.5|13568.6|13566.6|13570|13567.4|13567.1|13564.5|247
1699544100000|2023-11-09 15:35:00|13568.5|13566.5|13563.7|13561.7|13569.3|13567.3|13562.3|13560.3|276
1699544400000|2023-11-09 15:40:00|13563.8|13561.8|13562|13560|13565.2|13563.2|13561.7|13559.7|207
1699544700000|2023-11-09 15:45:00|13562.1|13560.1|13563.2|13561.2|13564.7|13562.7|13561.9|13559.9|311
1699545000000|2023-11-09 15:50:00|13563.1|13561.1|13562.4|13560.4|13564.7|13562.6|13562.1|13560|309
1699545300000|2023-11-09 15:55:00|13562.5|13560.5|13561.5|13559.5|13563.6|13561.6|13561.3|13559.3|240
1699545600000|2023-11-09 16:00:00|13561.4|13559.4|13565.3|13563.3|13566|13564|13561.2|13559.2|253
1699545900000|2023-11-09 16:05:00|13565.2|13563.2|13564.8|13562.8|13565.4|13563.4|13564.2|13562.2|162
1699546200000|2023-11-09 16:10:00|13564.7|13562.7|13565.2|13563.2|13565.4|13563.4|13563.3|13561.3|205
1699546500000|2023-11-09 16:15:00|13565.1|13563.1|13565.9|13563.9|13566|13564|13564.6|13562.6|206
1699546800000|2023-11-09 16:20:00|13565.8|13563.8|13565.9|13563.9|13566.5|13564.5|13564.5|13562.5|167
1699547100000|2023-11-09 16:25:00|13565.8|13563.8|13566.3|13564.3|13568.3|13565.9|13565.8|13563.6|199
1699547400000|2023-11-09 16:30:00|13566.2|13564.2|13568.2|13566.2|13569.2|13567.2|13566.2|13564.2|205
1699547700000|2023-11-09 16:35:00|13568.1|13566.1|13568.1|13566.1|13568.2|13566.2|13567.1|13565.1|144
1699548000000|2023-11-09 16:40:00|13568|13566|13567.7|13565.7|13569.1|13567.1|13567.7|13565.7|129
1699548300000|2023-11-09 16:45:00|13567.6|13565.6|13569.1|13567.1|13569.7|13567.7|13566.6|13564.6|164
1699548600000|2023-11-09 16:50:00|13569|13567|13568.7|13566.7|13569.4|13567.3|13567.2|13565.2|168
1699548900000|2023-11-09 16:55:00|13568.8|13566.8|13570.7|13568.7|13573.1|13570.6|13568.8|13566.8|154
1699549200000|2023-11-09 17:00:00|13570.6|13568.6|13572|13570|13572.6|13570.2|13570.6|13567.8|214
1699549500000|2023-11-09 17:05:00|13572.1|13570.1|13571.2|13567.7|13572.2|13570.2|13569.8|13567.6|155
1699549800000|2023-11-09 17:10:00|13571.3|13567.8|13568.9|13566.9|13571.3|13568.2|13568.7|13566.3|158
1699550100000|2023-11-09 17:15:00|13569|13567|13572.2|13570.2|13572.2|13570.2|13568.9|13566.9|161
1699550400000|2023-11-09 17:20:00|13572.1|13570.1|13572.2|13570.2|13573.3|13571.3|13572|13570|132
1699550700000|2023-11-09 17:25:00|13572.7|13570.7|13573.1|13571.1|13573.8|13571.8|13572.1|13570.1|142
1699551000000|2023-11-09 17:30:00|13573.2|13571.2|13573.1|13571.1|13573.3|13571.3|13572.1|13570.1|102
1699551300000|2023-11-09 17:35:00|13573.2|13571.2|13576.9|13574.9|13576.9|13574.9|13572.7|13570.7|144
1699551600000|2023-11-09 17:40:00|13576.8|13574.8|13577.1|13575.1|13577.6|13575.6|13575.5|13573.3|120
1699551900000|2023-11-09 17:45:00|13577|13575|13576|13574|13577.7|13575.1|13575.5|13572.9|141
1699552200000|2023-11-09 17:50:00|13575.9|13573.9|13575.1|13573.1|13576.3|13574.3|13574.3|13572.3|123
1699552500000|2023-11-09 17:55:00|13575.2|13573.2|13575.9|13573.9|13576.3|13574.3|13575.1|13573.1|120
1699552800000|2023-11-09 18:00:00|13576|13574|13590.7|13587.2|13594.2|13590.7|13574.5|13572.5|382
1699553100000|2023-11-09 18:05:00|13590.3|13586.8|13592.9|13589.4|13599.3|13595.8|13590.2|13586.7|485
1699553400000|2023-11-09 18:10:00|13593.2|13589.7|13586.9|13583.4|13594.1|13591.1|13586.3|13582.8|378
1699553700000|2023-11-09 18:15:00|13586.8|13583.3|13585.4|13583.4|13589|13585.5|13584.7|13581.6|362
1699554000000|2023-11-09 18:20:00|13585.3|13583.3|13579.3|13575.8|13586.1|13583.4|13578.7|13575.3|350
1699554300000|2023-11-09 18:25:00|13579.4|13575.9|13581.7|13578.2|13582.2|13578.7|13578|13574.5|335
1699554600000|2023-11-09 18:30:00|13581.8|13578.3|13582.4|13578.9|13586.3|13582.9|13581.8|13578.3|295
1699554900000|2023-11-09 18:35:00|13582.3|13578.8|13581.8|13579.8|13583|13579.8|13579.8|13576.8|265
1699555200000|2023-11-09 18:40:00|13582.6|13579.1|13584.6|13581.1|13587.5|13584|13581.9|13578.6|263
1699555500000|2023-11-09 18:45:00|13584.5|13581|13585.1|13581.6|13585.7|13583|13582|13579.4|250
1699555800000|2023-11-09 18:50:00|13585.2|13581.7|13586.2|13584.2|13586.4|13584.4|13584.6|13581.1|170
1699556100000|2023-11-09 18:55:00|13586.1|13584.1|13588.4|13584.9|13589.1|13586.4|13584.8|13582.8|169
1699556400000|2023-11-09 19:00:00|13588.5|13585|13596.7|13593.2|13600.9|13597.4|13587.1|13583.6|513
1699556700000|2023-11-09 19:05:00|13597.4|13593.9|13599.2|13595.7|13604.3|13600.8|13597.4|13593.9|490
1699557000000|2023-11-09 19:10:00|13599.1|13595.6|13603|13599.5|13604.4|13600.9|13598.9|13595.4|470
1699557300000|2023-11-09 19:15:00|13603.1|13599.6|13608.7|13605.2|13609.6|13606.1|13602.2|13598.7|481
1699557600000|2023-11-09 19:20:00|13608.8|13605.3|13602.6|13599.1|13609|13605.5|13600|13597.6|320
1699557900000|2023-11-09 19:25:00|13602|13600|13603|13599.5|13603.5|13600.9|13599.5|13597|299
1699558200000|2023-11-09 19:30:00|13602.9|13599.4|13605.6|13602.1|13605.8|13603|13602.3|13599.3|222
1699558500000|2023-11-09 19:35:00|13605.5|13602|13610.4|13606.9|13610.9|13607.4|13605|13602|316
1699558800000|2023-11-09 19:40:00|13610.5|13607|13612.7|13609.2|13614.1|13610.6|13609.1|13605.6|280
1699559100000|2023-11-09 19:45:00|13612.8|13609.3|13607.1|13605.1|13612.8|13609.3|13607.1|13604.3|254
1699559400000|2023-11-09 19:50:00|13607.2|13605.2|13608.9|13605.4|13609.5|13606.8|13607.2|13604.3|169
1699559700000|2023-11-09 19:55:00|13608.8|13605.3|13607.4|13603.9|13609.1|13606.2|13606.6|13603.1|194
1699560000000|2023-11-09 20:00:00|13607.3|13603.8|13604.8|13601.3|13607.5|13604|13604.7|13601.2|167
1699560300000|2023-11-09 20:05:00|13604.7|13601.2|13601.7|13598.2|13604.9|13601.4|13601.7|13598.2|201
1699560600000|2023-11-09 20:10:00|13601.8|13598.3|13602.2|13598.7|13603.2|13599.7|13601.4|13597.9|184
1699560900000|2023-11-09 20:15:00|13602.3|13598.8|13602.9|13599.4|13603.6|13600.1|13601.5|13598|156
1699561200000|2023-11-09 20:20:00|13603|13599.5|13602.9|13599.4|13604.3|13600.8|13601.8|13598.3|178
1699561500000|2023-11-09 20:25:00|13602.8|13599.3|13604.2|13600.7|13604.4|13600.9|13600.6|13597.9|181
1699561800000|2023-11-09 20:30:00|13604.3|13600.8|13605.4|13601.9|13606.6|13603.2|13603.9|13600.4|176
1699562100000|2023-11-09 20:35:00|13605.5|13602|13607.5|13604|13607.7|13604.2|13605.4|13601.9|174
1699562400000|2023-11-09 20:40:00|13607.6|13604.1|13608|13604.5|13608.5|13605|13606.9|13603.4|217
1699562700000|2023-11-09 20:45:00|13608.1|13604.6|13608.5|13605|13608.9|13605.4|13607.8|13604.3|194
1699563000000|2023-11-09 20:50:00|13608.3|13604.8|13609.6|13606.1|13609.8|13606.3|13607.7|13604.2|258
1699563300000|2023-11-09 20:55:00|13609.8|13606.3|13607.9|13604.4|13609.8|13606.3|13607.8|13604.3|164
1699563600000|2023-11-09 21:00:00|13607.8|13604.3|13607.4|13603.9|13608|13604.5|13606.8|13603.3|205
1699563900000|2023-11-09 21:05:00|13607.3|13603.8|13606|13602.5|13607.6|13604.1|13604.9|13602.1|164
1699564200000|2023-11-09 21:10:00|13605.9|13602.4|13606|13602.5|13606.4|13603|13605|13602|70
1699564500000|2023-11-09 21:15:00|13606.1|13602.6|13606.5|13603|13606.7|13603.2|13606.1|13602.6|86
1699564800000|2023-11-09 21:20:00|13606.4|13602.9|13606.6|13603.1|13606.7|13603.2|13606.4|13602.9|79
1699565100000|2023-11-09 21:25:00|13606.7|13603.2|13607.6|13604.1|13607.8|13604.3|13606.1|13602.6|78
1699565400000|2023-11-09 21:30:00|13607.4|13603.9|13607.3|13603.8|13607.6|13604.1|13607|13603.5|72
1699565700000|2023-11-09 21:35:00|13607.2|13603.7|13606.8|13603.3|13607.2|13603.7|13606.5|13603|63
1699566000000|2023-11-09 21:40:00|13606.9|13603.4|13605.3|13601.8|13607.1|13603.6|13604.7|13601.2|54
1699566300000|2023-11-09 21:45:00|13605.4|13601.9|13605.5|13602|13605.7|13602.2|13605.3|13601.8|60
1699566600000|2023-11-09 21:50:00|13605.4|13601.9|13607.7|13603.9|13610.7|13604.2|13605.2|13596|227
1699566900000|2023-11-09 21:55:00|13607.8|13603.8|13606.4|13601.3|13609.9|13605|13605.1|13600.4|183
1699567200000|2023-11-09 22:00:00|13611.1|13598.6|13605|13589|13613.7|13600|13604.8|13588.8|45
1699567500000|2023-11-09 22:05:00|13604.9|13588.9|13606.2|13590.2|13606.2|13590.2|13604.8|13588.8|7
1699567800000|2023-11-09 22:10:00|13606.3|13590.3|13607.5|13591.5|13607.5|13591.5|13606.1|13590.1|8
1699568100000|2023-11-09 22:15:00|13607.7|13591.7|13607.4|13591.4|13607.8|13591.8|13606.2|13590.2|20
1699568400000|2023-11-09 22:20:00|13607.3|13591.3|13608.5|13592.5|13610|13594|13607.3|13591.3|21
1699568700000|2023-11-09 22:25:00|13608|13592|13608.1|13592.1|13608.6|13592.6|13607.9|13591.9|9
1699569000000|2023-11-09 22:30:00|13608.2|13592.2|13609.6|13593.6|13610.3|13594.3|13606.9|13590.9|80
1699569300000|2023-11-09 22:35:00|13610.3|13594.3|13611.4|13595.4|13612.4|13596.4|13609.4|13593.4|134
1699569600000|2023-11-09 22:40:00|13611.3|13595.3|13611.9|13595.9|13613.8|13597.8|13609.5|13593.5|135
1699569900000|2023-11-09 22:45:00|13612.5|13596.5|13611.1|13595.1|13612.9|13596.9|13603.6|13587.6|560
1699570200000|2023-11-09 22:50:00|13611|13595|13611.2|13595.2|13614.2|13598.2|13606.5|13590.5|528
1699570500000|2023-11-09 22:55:00|13611|13595|13614.1|13598.1|13614.9|13598.9|13607.6|13591.6|401
1699570800000|2023-11-09 23:00:00|13613.9|13597.9|13609.3|13599.1|13615.9|13604.7|13607.8|13593.3|637
1699571100000|2023-11-09 23:05:00|13607.7|13600.3|13609.7|13599.2|13610.9|13602|13607.1|13595.5|219
1699571400000|2023-11-09 23:10:00|13609.8|13599.3|13608.5|13601.7|13609.8|13601.9|13606.5|13595.5|357
1699571700000|2023-11-09 23:15:00|13608.6|13601.6|13607.2|13603.7|13608.6|13603.9|13606.8|13601.3|185
1699572000000|2023-11-09 23:20:00|13607.1|13603.6|13607.9|13604.4|13608.4|13604.6|13607.1|13603.4|137
1699572300000|2023-11-09 23:25:00|13608|13604.5|13608.8|13605.3|13608.8|13605.3|13607.9|13604.4|65
1699572600000|2023-11-09 23:30:00|13608.7|13605.2|13608.4|13604.9|13608.8|13605.3|13608.2|13604.7|76
1699572900000|2023-11-09 23:35:00|13608.5|13605|13607.9|13604.4|13608.5|13605|13607.6|13604.1|52
1699573200000|2023-11-09 23:40:00|13607.8|13604.3|13607.9|13604.4|13608|13604.5|13607.5|13604|44
1699573500000|2023-11-09 23:45:00|13608|13604.5|13608.1|13604.6|13608.1|13604.6|13607.1|13603.6|68
1699573800000|2023-11-09 23:50:00|13608|13604.5|13607.9|13604.4|13608.3|13604.8|13607.4|13603.9|50
1699574100000|2023-11-09 23:55:00|13608|13604.5|13608.6|13605.1|13609|13605.5|13607.2|13603.7|83
1699574400000|2023-11-10 00:00:00|13608.7|13605.2|13611.3|13607.8|13611.4|13607.9|13608.6|13605.1|129
1699574700000|2023-11-10 00:05:00|13611.2|13607.7|13609.3|13607.3|13611.4|13608.5|13608.8|13606|194
1699575000000|2023-11-10 00:10:00|13609.4|13607.4|13610.7|13608.7|13610.8|13608.8|13608.7|13606.3|103
1699575300000|2023-11-10 00:15:00|13610.8|13608.8|13610|13608|13611.3|13609.3|13609.8|13607.8|101
1699575600000|2023-11-10 00:20:00|13609.9|13607.9|13607.4|13605.4|13611.1|13608.8|13606.1|13604.1|115
1699575900000|2023-11-10 00:25:00|13607.5|13605.5|13605.9|13603.9|13608|13606|13605.7|13603.7|57
1699576200000|2023-11-10 00:30:00|13605.8|13603.8|13610.9|13608.9|13612.5|13610|13605.8|13603.8|143
1699576500000|2023-11-10 00:35:00|13610.8|13608.8|13609.6|13607.6|13611.2|13609|13609.2|13606.2|106
1699576800000|2023-11-10 00:40:00|13609.5|13607.5|13609.9|13606.4|13611.5|13609.4|13609.5|13606.4|105
1699577100000|2023-11-10 00:45:00|13610|13606.5|13607.6|13605.6|13610.6|13607.9|13607.4|13605.4|119
1699577400000|2023-11-10 00:50:00|13607.5|13605.5|13603.6|13601.6|13607.7|13605.7|13602.6|13600.6|116
1699577700000|2023-11-10 00:55:00|13603.5|13601.5|13603.3|13601.3|13605.6|13602.9|13602.1|13600.1|169
1699578000000|2023-11-10 01:00:00|13603.5|13601.5|13607.2|13605.2|13608.9|13606.9|13603|13600.7|171
1699578300000|2023-11-10 01:05:00|13607.1|13605.1|13604.8|13602.8|13607.1|13605.1|13604|13602|155
1699578600000|2023-11-10 01:10:00|13604.9|13602.9|13605.5|13603.5|13605.8|13603.8|13604.4|13602.4|132
1699578900000|2023-11-10 01:15:00|13605.2|13603.2|13602.4|13600.4|13605.2|13603.2|13602.2|13600.2|112
1699579200000|2023-11-10 01:20:00|13602.3|13600.3|13602.7|13600.7|13603.2|13601.2|13600.7|13598.7|153
1699579500000|2023-11-10 01:25:00|13602.8|13600.8|13601.4|13599.4|13603|13601|13599.8|13597.8|138
1699579800000|2023-11-10 01:30:00|13601.5|13599.5|13603.2|13601.2|13604|13602|13599|13597|212
1699580100000|2023-11-10 01:35:00|13603.1|13601.1|13605|13603|13606.2|13604.2|13603.1|13601.1|141
1699580400000|2023-11-10 01:40:00|13605.1|13603.1|13603.9|13601.9|13605.8|13603.7|13603.4|13600.8|157
1699580700000|2023-11-10 01:45:00|13603.8|13601.8|13600.8|13598.8|13603.9|13601.9|13600.8|13598.8|130
1699581000000|2023-11-10 01:50:00|13600.9|13598.9|13599.5|13597.5|13600.9|13598.9|13598.9|13596.9|151
1699581300000|2023-11-10 01:55:00|13599.6|13597.6|13600.5|13598.5|13601.6|13598.8|13599.2|13596.4|179
1699581600000|2023-11-10 02:00:00|13600.6|13598.6|13601.3|13599.3|13602.6|13599.8|13600.5|13597.9|199
1699581900000|2023-11-10 02:05:00|13601.4|13599.4|13601.7|13599.7|13603.3|13600.4|13601|13598.2|114
1699582200000|2023-11-10 02:10:00|13601.8|13599.8|13603|13601|13603.8|13601.8|13601.8|13599.8|123
1699582500000|2023-11-10 02:15:00|13603.1|13601.1|13603.1|13601.1|13604.4|13601.7|13602.4|13599.8|121
1699582800000|2023-11-10 02:20:00|13603.2|13601.2|13602|13600|13604.3|13601.6|13602|13599.2|137
1699583100000|2023-11-10 02:25:00|13601.9|13599.9|13599.2|13597.2|13602.3|13600.3|13599.1|13597.1|89
1699583400000|2023-11-10 02:30:00|13599.1|13597.1|13601.1|13599.1|13602.6|13599.2|13598.9|13596.7|165
1699583700000|2023-11-10 02:35:00|13601.2|13599.2|13600.6|13598.6|13603.4|13600.7|13600.4|13598.4|139
1699584000000|2023-11-10 02:40:00|13600.7|13598.7|13599.1|13597.1|13600.7|13598.7|13598.3|13596.3|110
1699584300000|2023-11-10 02:45:00|13599.3|13597.3|13597.5|13595.5|13599.4|13597.4|13597.5|13595.5|82
1699584600000|2023-11-10 02:50:00|13597.4|13595.4|13597.2|13595.2|13598.6|13596.6|13596.9|13594.9|114
1699584900000|2023-11-10 02:55:00|13597.1|13595.1|13598.3|13596.3|13598.7|13596.7|13596.3|13594.3|168
1699585200000|2023-11-10 03:00:00|13598.4|13596.4|13598.8|13595.3|13599.1|13596.4|13596.1|13594.1|151
1699585500000|2023-11-10 03:05:00|13598.7|13595.2|13596.1|13594.1|13598.9|13596.1|13596.1|13594.1|102
1699585800000|2023-11-10 03:10:00|13596.2|13594.2|13598.9|13596.9|13598.9|13596.9|13596.1|13594.1|96
1699586100000|2023-11-10 03:15:00|13599|13597|13599.7|13597.7|13600.1|13598.1|13599|13597|103
1699586400000|2023-11-10 03:20:00|13599.6|13597.6|13599.7|13597.7|13600|13598|13599.6|13597.6|49
1699586700000|2023-11-10 03:25:00|13599.8|13597.8|13601.6|13599.6|13601.7|13599.7|13599.8|13597.8|55
1699587000000|2023-11-10 03:30:00|13601.7|13599.7|13601|13599|13601.8|13599.8|13600.9|13598.9|128
1699587300000|2023-11-10 03:35:00|13600.9|13598.9|13598.8|13596.8|13601.6|13599.6|13598.7|13596.7|85
1699587600000|2023-11-10 03:40:00|13598.7|13596.7|13600.7|13598.7|13600.7|13598.7|13598.3|13596.3|60
1699587900000|2023-11-10 03:45:00|13600.8|13598.8|13603.7|13601.7|13603.7|13601.7|13600.7|13598.7|101
1699588200000|2023-11-10 03:50:00|13603.8|13601.8|13602.9|13600.9|13603.8|13601.8|13601.1|13599.1|100
1699588500000|2023-11-10 03:55:00|13602.8|13600.8|13604.5|13602.5|13605.2|13603|13602.8|13600.8|88
1699588800000|2023-11-10 04:00:00|13604.6|13602.6|13602.6|13600.6|13604.8|13602.8|13602.5|13600.5|101
1699589100000|2023-11-10 04:05:00|13602.7|13600.7|13604.1|13602.1|13604.5|13602.5|13602.6|13600.6|104
1699589400000|2023-11-10 04:10:00|13604|13602|13605.5|13603.5|13606.3|13603.5|13603.5|13601.5|86
1699589700000|2023-11-10 04:15:00|13605.4|13603.4|13605.9|13603.9|13606.4|13604.4|13605.2|13603.2|99
1699590000000|2023-11-10 04:20:00|13605.8|13603.8|13603.4|13601.4|13605.9|13603.9|13602.3|13600.3|132
1699590300000|2023-11-10 04:25:00|13603.3|13601.3|13604.3|13602.3|13604.4|13602.4|13603.1|13601.1|82
1699590600000|2023-11-10 04:30:00|13604.4|13602.4|13604.2|13602.2|13604.4|13602.4|13603.9|13601.9|83
1699590900000|2023-11-10 04:35:00|13604.3|13602.3|13605|13603|13605.3|13603.3|13603.9|13601.9|85
1699591200000|2023-11-10 04:40:00|13605.2|13603.2|13605.1|13603.1|13606.2|13604.2|13604.8|13602.8|121
1699591500000|2023-11-10 04:45:00|13605.2|13603.2|13604.1|13602.1|13605.2|13603.2|13603.8|13601.8|63
1699591800000|2023-11-10 04:50:00|13604|13602|13606.3|13604.3|13606.6|13604.3|13604|13602|76
1699592100000|2023-11-10 04:55:00|13606.4|13604.4|13605.8|13603.8|13606.4|13604.4|13605.8|13603.8|84
1699592400000|2023-11-10 05:00:00|13605.9|13603.9|13606.2|13604.2|13606.3|13604.3|13605|13603|92
1699592700000|2023-11-10 05:05:00|13606.3|13604.3|13605.2|13603.2|13606.3|13604.3|13602.2|13600.2|87
1699593000000|2023-11-10 05:10:00|13605.1|13603.1|13606.4|13604.4|13606.5|13604.5|13605.1|13603.1|71
1699593300000|2023-11-10 05:15:00|13606.3|13604.3|13608.1|13606.1|13608.7|13606.7|13606.2|13604.2|107
1699593600000|2023-11-10 05:20:00|13608|13606|13607.9|13605.9|13608.7|13606.7|13607.8|13605.8|61
1699593900000|2023-11-10 05:25:00|13607.8|13605.8|13608.1|13606.1|13608.6|13606.6|13607.3|13605.3|61
1699594200000|2023-11-10 05:30:00|13608|13606|13607.6|13605.6|13608|13606|13607.3|13605.3|66
1699594500000|2023-11-10 05:35:00|13607.7|13605.7|13607.5|13605.5|13609.5|13607.5|13607.5|13605.5|68
1699594800000|2023-11-10 05:40:00|13607.6|13605.6|13607.4|13605.4|13607.6|13605.6|13606.3|13604.3|60
1699595100000|2023-11-10 05:45:00|13607.5|13605.5|13606.2|13604.2|13608.4|13606.4|13606.2|13604.2|41
1699595400000|2023-11-10 05:50:00|13606.3|13604.3|13607.6|13605.6|13607.6|13605.6|13604.4|13602.4|84
1699595700000|2023-11-10 05:55:00|13607.8|13605.8|13606.2|13604.2|13607.9|13605.9|13605.9|13603.9|79
1699596000000|2023-11-10 06:00:00|13606.1|13604.1|13606.7|13604.7|13607.6|13605.6|13605.9|13603.9|119
1699596300000|2023-11-10 06:05:00|13606.8|13604.8|13606.9|13604.9|13607.7|13605.7|13606.5|13604.5|93
1699596600000|2023-11-10 06:10:00|13606.8|13604.8|13605.9|13603.9|13607.7|13605|13605.4|13603.4|92
1699596900000|2023-11-10 06:15:00|13605.8|13603.8|13606.4|13604.4|13607.4|13605.4|13605.8|13603.8|69
1699597200000|2023-11-10 06:20:00|13606.5|13604.5|13605.9|13603.9|13606.6|13604.6|13605.4|13603.4|63
1699597500000|2023-11-10 06:25:00|13606|13604|13604.1|13602.1|13606.2|13604.2|13603.8|13601.8|61
1699597800000|2023-11-10 06:30:00|13604.2|13602.2|13605|13603|13605.4|13603.4|13604.1|13602.1|57
1699598100000|2023-11-10 06:35:00|13605.1|13603.1|13603.4|13601.4|13605.1|13603.1|13603.4|13601.4|51
1699598400000|2023-11-10 06:40:00|13603.5|13601.5|13603.1|13601.1|13605.2|13603.2|13602.5|13600.5|69
1699598700000|2023-11-10 06:45:00|13603.2|13601.2|13606.6|13604.6|13607.3|13605.3|13603|13601|76
1699599000000|2023-11-10 06:50:00|13606.5|13604.5|13607.8|13605.8|13609.1|13607.1|13605.7|13603.7|108
1699599300000|2023-11-10 06:55:00|13607.9|13605.9|13609|13607|13610|13608|13607.7|13605.7|102
1699599600000|2023-11-10 07:00:00|13608.9|13606.9|13610.7|13608.7|13611.2|13609.2|13608.2|13606.2|161
1699599900000|2023-11-10 07:05:00|13610.8|13608.8|13612|13610|13612.5|13610.5|13608.8|13606.8|165
1699600200000|2023-11-10 07:10:00|13612.1|13610.1|13611.2|13609.2|13613.1|13611.1|13610.7|13608.7|140
1699600500000|2023-11-10 07:15:00|13611.3|13609.3|13609.4|13607.4|13611.7|13609.7|13609.1|13607.1|120
1699600800000|2023-11-10 07:20:00|13609.3|13607.3|13612.9|13610.9|13613|13611|13609.2|13607.2|157
1699601100000|2023-11-10 07:25:00|13613|13611|13611.9|13609.9|13613.8|13611.8|13611.9|13609.9|143
1699601400000|2023-11-10 07:30:00|13612.1|13610.1|13614.1|13612.1|13615.8|13613.8|13612|13610|209
1699601700000|2023-11-10 07:35:00|13614.2|13612.2|13608|13606|13614.3|13612.3|13607.8|13605.8|215
1699602000000|2023-11-10 07:40:00|13608.1|13606.1|13605.7|13603.7|13610.3|13608.3|13605.6|13603.5|232
1699602300000|2023-11-10 07:45:00|13605.6|13603.6|13604.6|13602.6|13606.4|13604.4|13604.1|13602.1|160
1699602600000|2023-11-10 07:50:00|13604.7|13602.7|13609.1|13607.1|13609.6|13607.6|13604.6|13602.6|185
1699602900000|2023-11-10 07:55:00|13609.2|13607.2|13610.4|13608.4|13612.2|13610.2|13608.1|13606.1|226
1699603200000|2023-11-10 08:00:00|13610.5|13608.5|13611.2|13609.2|13613.1|13611.1|13609.6|13607.6|307
1699603500000|2023-11-10 08:05:00|13611.1|13609.1|13608.2|13606.2|13612.3|13610.3|13607.8|13605.8|162
1699603800000|2023-11-10 08:10:00|13608.3|13606.3|13608.3|13606.3|13608.9|13606.9|13607.2|13605.2|181
1699604100000|2023-11-10 08:15:00|13608.2|13606.2|13605.1|13603.1|13608.3|13606.3|13604.6|13602.6|156
1699604400000|2023-11-10 08:20:00|13605|13603|13605|13603|13605.7|13603.7|13602.7|13600.2|218
1699604700000|2023-11-10 08:25:00|13605.1|13603.1|13603.8|13601.8|13605.9|13603.9|13602.5|13600.5|197
1699605000000|2023-11-10 08:30:00|13603.9|13601.9|13602.5|13600.5|13605.6|13603.6|13602.1|13600.1|234
1699605300000|2023-11-10 08:35:00|13602.8|13600.8|13606.3|13604.3|13606.3|13604.3|13602.2|13599.7|227
1699605600000|2023-11-10 08:40:00|13606.2|13604.2|13604.3|13602.3|13607.2|13605.2|13604.3|13602.3|178
1699605900000|2023-11-10 08:45:00|13604.4|13602.4|13606.9|13604.9|13608|13606|13603.9|13601.9|178
1699606200000|2023-11-10 08:50:00|13607|13605|13607|13605|13607.8|13605.8|13605.9|13603.9|101
1699606500000|2023-11-10 08:55:00|13606.9|13604.9|13605.2|13603.2|13607.3|13605.3|13604.7|13602.7|150
1699606800000|2023-11-10 09:00:00|13605.1|13603.1|13603.2|13601.2|13606.9|13604.9|13603.1|13601.1|167
1699607100000|2023-11-10 09:05:00|13603.1|13601.1|13596.9|13594.9|13604.6|13601.8|13596.9|13594.9|227
1699607400000|2023-11-10 09:10:00|13597|13595|13599.2|13597.2|13599.8|13597.8|13597|13595|104
1699607700000|2023-11-10 09:15:00|13599.1|13597.1|13599.8|13597.8|13600.1|13598.1|13598.5|13596.5|164
1699608000000|2023-11-10 09:20:00|13599.7|13597.7|13602.5|13600.5|13603.3|13601.3|13598.4|13595.1|159
1699608300000|2023-11-10 09:25:00|13602.4|13600.4|13603.3|13601.3|13603.5|13601.5|13600.8|13598.8|131
1699608600000|2023-11-10 09:30:00|13603.4|13601.4|13603.4|13601.4|13606|13604|13603|13601|148
1699608900000|2023-11-10 09:35:00|13603.5|13601.5|13604.2|13602.2|13605.8|13603.2|13602.6|13600.6|185
1699609200000|2023-11-10 09:40:00|13604|13602|13601.3|13599.3|13604.6|13602.4|13601.2|13599.2|129
1699609500000|2023-11-10 09:45:00|13601.4|13599.4|13598.2|13596.2|13601.4|13599.4|13597.8|13595.8|124
1699609800000|2023-11-10 09:50:00|13598.1|13596.1|13599.3|13597.3|13599.5|13597.5|13597.1|13595.1|143
1699610100000|2023-11-10 09:55:00|13599.4|13597.4|13599.1|13597.1|13599.4|13597.4|13597.9|13595.9|187
1699610400000|2023-11-10 10:00:00|13599.2|13597.2|13600.5|13598.5|13600.6|13598.6|13599.1|13597.1|152
1699610700000|2023-11-10 10:05:00|13600.6|13598.6|13603.7|13600.2|13604.6|13601.8|13600.6|13598.4|181
1699611000000|2023-11-10 10:10:00|13603.8|13600.3|13603.1|13601.1|13604.8|13602.5|13602.6|13600.3|170
1699611300000|2023-11-10 10:15:00|13603|13601|13604.3|13600.8|13604.3|13602.2|13602.6|13600.6|141
1699611600000|2023-11-10 10:20:00|13604.5|13601|13603.5|13601.5|13604.8|13602.8|13602.8|13600.7|162
1699611900000|2023-11-10 10:25:00|13603.6|13601.6|13603.5|13601.5|13604.7|13602.1|13602.9|13600.8|136
1699612200000|2023-11-10 10:30:00|13603.6|13601.6|13604.4|13602.4|13605.8|13603.8|13602.8|13600.8|105
1699612500000|2023-11-10 10:35:00|13604.5|13602.5|13602.8|13600.8|13604.8|13602.8|13602.8|13600.8|117
1699612800000|2023-11-10 10:40:00|13602.9|13600.9|13603|13601|13604.6|13602.6|13602.9|13600.9|97
1699613100000|2023-11-10 10:45:00|13602.9|13600.9|13600.8|13598.8|13603.8|13601.8|13600.7|13598.7|112
1699613400000|2023-11-10 10:50:00|13600.9|13598.9|13600.1|13598.1|13601.2|13599.2|13598.7|13596.7|122
1699613700000|2023-11-10 10:55:00|13599.9|13597.9|13596.3|13594.3|13600.2|13598.2|13595.4|13593.4|149
1699614000000|2023-11-10 11:00:00|13596.1|13594.1|13596.8|13594.8|13598.6|13596.6|13595.9|13593.9|157
1699614300000|2023-11-10 11:05:00|13596.9|13594.9|13596.5|13594.5|13597.4|13595.4|13595.9|13593.9|143
1699614600000|2023-11-10 11:10:00|13596.6|13594.6|13601.3|13599.3|13601.5|13599.5|13596.6|13594.6|192
1699614900000|2023-11-10 11:15:00|13601.4|13599.4|13601|13599|13603.2|13600.3|13600.4|13598.4|126
1699615200000|2023-11-10 11:20:00|13600.9|13598.9|13601.7|13599.7|13602.2|13600.1|13600.4|13598.4|105
1699615500000|2023-11-10 11:25:00|13601.5|13599.5|13602.5|13600.5|13603.7|13601.7|13601.3|13598.7|152
1699615800000|2023-11-10 11:30:00|13602.4|13600.4|13603.1|13601.1|13604.2|13602.2|13602.3|13600.3|110
1699616100000|2023-11-10 11:35:00|13603.2|13601.2|13602.7|13600.7|13604.5|13602.5|13602.6|13600.6|135
1699616400000|2023-11-10 11:40:00|13602.6|13600.6|13603.1|13601.1|13603.9|13601.9|13601.5|13599.5|128
1699616700000|2023-11-10 11:45:00|13603.2|13601.2|13603.2|13601.2|13603.8|13601.8|13603|13601|88
1699617000000|2023-11-10 11:50:00|13603.6|13601.6|13602.9|13600.9|13603.9|13601.9|13602.8|13600.8|104
1699617300000|2023-11-10 11:55:00|13602.8|13600.8|13602.2|13600.2|13603|13601|13601.5|13599.5|115
1699617600000|2023-11-10 12:00:00|13602.1|13600.1|13602.8|13600.8|13603.5|13601.5|13601.3|13599.3|167
1699617900000|2023-11-10 12:05:00|13602.7|13600.7|13604.4|13602.4|13604.6|13602.6|13602.6|13600.6|127
1699618200000|2023-11-10 12:10:00|13604.3|13602.3|13602.1|13600.1|13605.8|13603.4|13602|13600|172
1699618500000|2023-11-10 12:15:00|13602.2|13600.2|13600.2|13598.2|13602.2|13600.2|13599.7|13597.7|116
1699618800000|2023-11-10 12:20:00|13600.3|13598.3|13601.3|13599.3|13601.7|13599.7|13600.1|13598.1|128
1699619100000|2023-11-10 12:25:00|13601.2|13599.2|13598.3|13596.3|13601.2|13599.2|13597.9|13595.9|126
1699619400000|2023-11-10 12:30:00|13598.2|13596.2|13596.9|13594.9|13599.3|13597.3|13596.9|13594.9|146
1699619700000|2023-11-10 12:35:00|13597|13595|13600|13598|13600.1|13598.1|13596.9|13594.9|168
1699620000000|2023-11-10 12:40:00|13600.1|13598.1|13598.2|13596.2|13600.6|13598.6|13597.9|13595.9|201
1699620300000|2023-11-10 12:45:00|13598.3|13596.3|13597.9|13595.9|13599.4|13597.4|13597.7|13595.7|120
1699620600000|2023-11-10 12:50:00|13597.7|13595.7|13597.3|13595.3|13597.7|13595.7|13595.5|13593.5|125
1699620900000|2023-11-10 12:55:00|13597.4|13595.4|13597.6|13595.6|13598.3|13596.3|13596.8|13594.8|166
1699621200000|2023-11-10 13:00:00|13597.7|13595.7|13599.2|13597.2|13601.4|13598.7|13597.1|13595.1|303
1699621500000|2023-11-10 13:05:00|13599.1|13597.1|13598|13596|13600.1|13597.6|13597.8|13595.8|164
1699621800000|2023-11-10 13:10:00|13598.1|13596.1|13597.9|13595.9|13598.8|13596.8|13596.3|13594.3|165
1699622100000|2023-11-10 13:15:00|13597.8|13595.8|13598.4|13596.4|13599|13597|13596.3|13594.3|161
1699622400000|2023-11-10 13:20:00|13598.3|13596.3|13601|13599|13601.2|13599.2|13598|13596|207
1699622700000|2023-11-10 13:25:00|13601.1|13599.1|13596.9|13594.9|13601.1|13599.1|13595.9|13593.9|172
1699623000000|2023-11-10 13:30:00|13596.8|13594.8|13601.1|13597.6|13601.1|13598.2|13596|13594|229
1699623300000|2023-11-10 13:35:00|13601|13597.5|13599.8|13597.8|13601.1|13598.3|13598.1|13595.8|211
1699623600000|2023-11-10 13:40:00|13599.7|13597.7|13598.1|13594.6|13601.5|13599.5|13597.1|13594.6|125
1699623900000|2023-11-10 13:45:00|13598.2|13594.7|13597.2|13595.2|13598.4|13596.4|13595.8|13593.3|205
1699624200000|2023-11-10 13:50:00|13597.1|13595.1|13592.8|13590.8|13597.3|13595.1|13592.5|13590.5|217
1699624500000|2023-11-10 13:55:00|13592.7|13590.7|13594.3|13592.3|13594.7|13592.4|13591|13588.7|253
1699624800000|2023-11-10 14:00:00|13594|13592|13596.1|13594.1|13597.3|13595.2|13593.8|13591.8|228
1699625100000|2023-11-10 14:05:00|13596|13594|13599.6|13597.6|13599.6|13597.6|13595.9|13593.9|196
1699625400000|2023-11-10 14:10:00|13599.5|13597.5|13597|13595|13601|13599|13596.8|13594.8|208
1699625700000|2023-11-10 14:15:00|13597.1|13595.1|13600|13598|13600.5|13598.5|13596.2|13593.4|189
1699626000000|2023-11-10 14:20:00|13599.9|13597.9|13598|13596|13600.5|13598.2|13597.5|13595.5|197
1699626300000|2023-11-10 14:25:00|13598.1|13596.1|13595.9|13593.9|13598.1|13596.1|13594.8|13592.8|150
1699626600000|2023-11-10 14:30:00|13595.8|13593.8|13601.4|13597.9|13601.9|13598.7|13594.7|13592.7|225
1699626900000|2023-11-10 14:35:00|13601.3|13597.8|13600|13598|13603.8|13601|13599.6|13597.6|270
1699627200000|2023-11-10 14:40:00|13599.8|13597.8|13598.9|13596.9|13602.3|13600.3|13598.7|13596.7|274
1699627500000|2023-11-10 14:45:00|13599|13597|13602.8|13599.3|13603.1|13599.6|13598|13596|225
1699627800000|2023-11-10 14:50:00|13602.7|13599.2|13607.3|13605.3|13608.2|13605.4|13601.9|13599|276
1699628100000|2023-11-10 14:55:00|13607.4|13605.4|13608.6|13604.8|13610.1|13606.9|13607.4|13604.3|221
1699628400000|2023-11-10 15:00:00|13609.4|13604.5|13613.6|13610.1|13616.3|13611.6|13609.3|13604.5|466
1699628700000|2023-11-10 15:05:00|13613.5|13610|13607.8|13605.8|13614|13611.3|13605.9|13603.7|391
1699629000000|2023-11-10 15:10:00|13607.9|13605.9|13603.7|13601.7|13610.8|13608.8|13603.4|13600.9|376
1699629300000|2023-11-10 15:15:00|13603.8|13601.8|13604.7|13601.2|13608.7|13605.4|13602.3|13600.3|382
1699629600000|2023-11-10 15:20:00|13603.9|13601.9|13608.5|13606.5|13608.9|13606.5|13603.4|13601.4|313
1699629900000|2023-11-10 15:25:00|13608.4|13606.4|13612.2|13610.2|13613.1|13611.1|13608|13606|305
1699630200000|2023-11-10 15:30:00|13612.1|13610.1|13614|13612|13614.1|13612.1|13611|13609|293
1699630500000|2023-11-10 15:35:00|13613.9|13611.9|13609.7|13607.7|13614|13612|13607.2|13605.2|293
1699630800000|2023-11-10 15:40:00|13609.9|13607.9|13611.2|13609.2|13613|13610.1|13609.5|13607.5|269
1699631100000|2023-11-10 15:45:00|13611.1|13609.1|13611.4|13609.4|13613.2|13610.3|13608.5|13606.5|238
1699631400000|2023-11-10 15:50:00|13611.3|13609.3|13609.5|13607.5|13611.3|13609.3|13608.2|13606.2|252
1699631700000|2023-11-10 15:55:00|13609.4|13607.4|13606.9|13604.9|13609.8|13607.8|13606.4|13604.4|266
1699632000000|2023-11-10 16:00:00|13607.1|13605.1|13603.5|13601.5|13608.2|13605.7|13603.4|13601.4|273
1699632300000|2023-11-10 16:05:00|13603.4|13601.4|13603.7|13601.7|13604|13602|13600.7|13598.7|211
1699632600000|2023-11-10 16:10:00|13604|13602|13606|13604|13608.3|13605.5|13604|13602|264
1699632900000|2023-11-10 16:15:00|13605.9|13603.9|13607.2|13603.7|13607.8|13605|13605.9|13603.1|271
1699633200000|2023-11-10 16:20:00|13607.3|13603.8|13606.3|13604.3|13607.5|13604.5|13605|13602.5|197
1699633500000|2023-11-10 16:25:00|13606.4|13604.4|13605.4|13603.4|13607.5|13604.5|13603.6|13601.6|194
1699633800000|2023-11-10 16:30:00|13605.3|13603.3|13608.3|13606.3|13609.8|13606.7|13605.3|13603.3|239
1699634100000|2023-11-10 16:35:00|13608.4|13606.4|13608.6|13606.6|13611.6|13608.7|13608.1|13605.4|222
1699634400000|2023-11-10 16:40:00|13608.5|13606.5|13606.7|13604.7|13608.5|13606.5|13606.6|13604.6|132
1699634700000|2023-11-10 16:45:00|13606.8|13604.8|13607.9|13605.9|13608.4|13606.4|13606.7|13604.7|161
1699635000000|2023-11-10 16:50:00|13608|13606|13607|13605|13608.3|13606.3|13604.7|13602.7|156
1699635300000|2023-11-10 16:55:00|13606.9|13604.9|13607.2|13605.2|13609.9|13607.6|13606.9|13604.9|214
1699635600000|2023-11-10 17:00:00|13607.9|13604.4|13605.7|13603.7|13608.9|13605.4|13604.9|13601.9|195
1699635900000|2023-11-10 17:05:00|13605.6|13603.6|13606.7|13603.2|13607.6|13604.9|13605|13602.2|186
1699636200000|2023-11-10 17:10:00|13606.6|13603.1|13608.7|13605.2|13608.8|13605.9|13605.7|13602.4|169
1699636500000|2023-11-10 17:15:00|13608.6|13605.1|13610.1|13606.6|13610.5|13607|13607.6|13604.1|205
1699636800000|2023-11-10 17:20:00|13610.2|13606.7|13610|13606.5|13611.5|13608|13609.2|13606.2|209
1699637100000|2023-11-10 17:25:00|13609.9|13606.4|13610.5|13607|13611.6|13609|13608.9|13606.1|200
1699637400000|2023-11-10 17:30:00|13610.4|13606.9|13606.6|13604.6|13610.5|13607.6|13606.6|13604.6|130
1699637700000|2023-11-10 17:35:00|13606.7|13604.7|13602.3|13600.3|13606.8|13604.8|13602.3|13599.6|151
1699638000000|2023-11-10 17:40:00|13602.4|13600.4|13603.1|13601.1|13603.3|13601.1|13602.4|13599.7|112
1699638300000|2023-11-10 17:45:00|13603|13601|13603.1|13601.1|13605.3|13602|13602.5|13600.4|180
1699638600000|2023-11-10 17:50:00|13603|13601|13600.3|13598.3|13604.4|13601.6|13599.8|13597.3|201
1699638900000|2023-11-10 17:55:00|13600.2|13598.2|13601.4|13599.4|13601.6|13599.5|13600|13597.4|159
1699639200000|2023-11-10 18:00:00|13601.3|13599.3|13600.1|13598.1|13601.9|13599.4|13599.3|13597.3|165
1699639500000|2023-11-10 18:05:00|13600.3|13598.3|13604|13600.5|13604.6|13602.4|13600.3|13598.3|174
1699639800000|2023-11-10 18:10:00|13604.1|13600.6|13604.2|13600.7|13605.6|13602.1|13603.6|13600.1|166
1699640100000|2023-11-10 18:15:00|13604.3|13600.8|13601.2|13599.2|13605.8|13602.3|13601.2|13599.2|209
1699640400000|2023-11-10 18:20:00|13601.9|13598.4|13600.4|13598.4|13601.9|13599|13599.7|13597|166
1699640700000|2023-11-10 18:25:00|13600.5|13598.5|13600.8|13598.8|13601.5|13599.1|13598.6|13595.5|193
1699641000000|2023-11-10 18:30:00|13600.7|13598.7|13599.8|13597.8|13601.6|13598.8|13599.7|13596.9|90
1699641300000|2023-11-10 18:35:00|13600|13598|13599.9|13597.9|13601.3|13598.4|13599.9|13597.2|62
1699641600000|2023-11-10 18:40:00|13600|13598|13599.7|13596.2|13601.1|13598|13599|13596.2|185
1699641900000|2023-11-10 18:45:00|13599.8|13596.3|13598.7|13595.2|13600.1|13596.9|13597.7|13594.2|184
1699642200000|2023-11-10 18:50:00|13598.6|13595.1|13600.6|13597.1|13601.7|13598.2|13598.6|13595.1|187
1699642500000|2023-11-10 18:55:00|13600.7|13597.2|13599.7|13596.2|13600.8|13597.9|13598.9|13595.4|143
1699642800000|2023-11-10 19:00:00|13599.8|13596.3|13598.7|13596.7|13600.3|13596.8|13598.7|13595.9|109
1699643100000|2023-11-10 19:05:00|13598.6|13596.6|13596.9|13594.9|13599.4|13596.8|13596.7|13594.7|109
1699643400000|2023-11-10 19:10:00|13596.8|13594.8|13598.7|13595.2|13599.1|13595.6|13596.8|13594.2|90
1699643700000|2023-11-10 19:15:00|13598.6|13595.1|13599.7|13596.2|13600.1|13597.3|13597.9|13594.4|95
1699644000000|2023-11-10 19:20:00|13599.6|13596.1|13599.3|13595.8|13599.6|13596.5|13597.5|13594.2|99
1699644300000|2023-11-10 19:25:00|13599.5|13596|13598.7|13596.7|13600|13596.8|13598.3|13595.6|98
1699644600000|2023-11-10 19:30:00|13599.7|13596.2|13600.6|13598.6|13600.9|13598.9|13599.6|13596.2|99
1699644900000|2023-11-10 19:35:00|13600.7|13598.7|13601.7|13598.2|13601.8|13599.3|13600.4|13598.1|98
1699645200000|2023-11-10 19:40:00|13601.2|13599.2|13601.9|13598.4|13602.5|13599.2|13601.2|13598.1|110
1699645500000|2023-11-10 19:45:00|13601.8|13598.3|13602|13600|13602.9|13600|13601|13597.8|129
1699645800000|2023-11-10 19:50:00|13601.9|13599.9|13602.4|13598.9|13602.8|13599.9|13601.7|13598.4|139
1699646100000|2023-11-10 19:55:00|13602.3|13598.8|13604.9|13601.4|13605.1|13601.6|13601.9|13598.8|180
1699646400000|2023-11-10 20:00:00|13604.7|13601.2|13605.9|13602.4|13606.5|13603|13604.4|13600.9|113
1699646700000|2023-11-10 20:05:00|13605.8|13602.3|13603|13599.5|13605.9|13602.4|13603|13599.5|114
1699647000000|2023-11-10 20:10:00|13602.9|13599.4|13603.4|13599.9|13603.6|13600.1|13601.7|13598.2|138
1699647300000|2023-11-10 20:15:00|13603.5|13600|13601.6|13598.1|13603.7|13600.2|13601.5|13598|146
1699647600000|2023-11-10 20:20:00|13601.9|13598.4|13601.9|13598.4|13602.2|13598.7|13601.7|13598.2|83
1699647900000|2023-11-10 20:25:00|13602|13598.5|13602.4|13598.9|13602.9|13599.4|13601.9|13598.4|67
1699648200000|2023-11-10 20:30:00|13602.3|13598.8|13602.1|13598.6|13602.9|13599.4|13602|13598.5|80
1699648500000|2023-11-10 20:35:00|13602|13598.5|13603.5|13600|13603.5|13600|13602|13598.5|147
1699648800000|2023-11-10 20:40:00|13603.4|13599.9|13600.9|13597.4|13603.4|13599.9|13600.7|13597.2|155
1699649100000|2023-11-10 20:45:00|13601|13597.5|13601.4|13597.9|13602.3|13598.8|13600.7|13597.2|187
1699649400000|2023-11-10 20:50:00|13601.5|13598|13602.5|13599|13602.5|13599|13601.5|13598|208
1699649700000|2023-11-10 20:55:00|13602.4|13598.9|13602|13598.5|13604|13600.5|13601.9|13598.4|198
1699650000000|2023-11-10 21:00:00|13601.9|13598.4|13601.4|13597.9|13601.9|13598.4|13600.6|13597.1|159
1699650300000|2023-11-10 21:05:00|13601.3|13597.8|13601.3|13597.8|13601.6|13598.1|13601.1|13597.6|168
1699650600000|2023-11-10 21:10:00|13601.4|13597.9|13601.5|13598|13601.6|13598.1|13601.3|13597.8|202
1699650900000|2023-11-10 21:15:00|13601.6|13598.1|13601.4|13597.9|13601.7|13598.2|13601|13597.5|118
1699651200000|2023-11-10 21:20:00|13601.5|13598|13601.6|13598.1|13601.7|13598.2|13601.3|13597.8|86
1699651500000|2023-11-10 21:25:00|13601.5|13598|13599.9|13596.4|13601.7|13598.2|13599.9|13596.4|134
1699651800000|2023-11-10 21:30:00|13600.2|13596.7|13600.6|13597.1|13600.9|13597.4|13599.5|13596|62
1699652100000|2023-11-10 21:35:00|13600.5|13597|13601.8|13598.3|13603.3|13599.8|13600.4|13596.9|100
1699652400000|2023-11-10 21:40:00|13601.9|13598.4|13612.6|13596.6|13614.2|13600.9|13601.9|13594.9|480
1699652700000|2023-11-10 21:45:00|13612.4|13596.4|13612.6|13596.6|13613.2|13597.2|13612.1|13596.1|105
1699653000000|2023-11-10 21:50:00|13612.3|13596.3|13607.3|13591.3|13612.4|13596.4|13607|13591|61
1699653300000|2023-11-10 21:55:00|13607.2|13591.2|13612.5|13596.5|13613.5|13597.5|13604.6|13590.1|147
1699822800000|2023-11-12 21:00:00|13613.2|13594.9|13609.9|13593.6|13613.2|13594.9|13609.9|13593.5|7
1699823100000|2023-11-12 21:05:00|13613.2|13594.9|13609.9|13593.6|13613.2|13594.9|13609.9|13590.2|7
1699823400000|2023-11-12 21:10:00|13613.2|13594.9|13613.2|13594.9|13613.2|13594.9|13609.9|13591.3|7
1699823700000|2023-11-12 21:15:00|13609.9|13593.5|13613.3|13593.4|13613.3|13593.5|13609.9|13591.3|5
1699824000000|2023-11-12 21:20:00|13613.2|13594.9|13613.2|13594.9|13613.2|13594.9|13609.9|13594.9|3
1699824300000|2023-11-12 21:25:00|13613.3|13593.4|13613.2|13594.9|13613.3|13594.9|13609.9|13593.4|4
1699824600000|2023-11-12 21:30:00|13609.9||13613.2||13613.2||13609.9||2
1699824900000|2023-11-12 21:35:00|13611.6||13611.6||13611.6||13611.6||1
1699825200000|2023-11-12 21:40:00|13613.2|13594.3|13613.2|13594.9|13614.3|13594.9|13613.2|13593.7|3
1699825500000|2023-11-12 21:45:00|13613.8|13594.3|13613.8|13594.4|13614.3|13594.9|13613.8|13593.7|7
1699825800000|2023-11-12 21:50:00|13613.2|13594.2|13613.1|13593.8|13613.2|13594.2|13613.1|13593.8|2
1699826100000|2023-11-12 21:55:00|13613.2|13594.2|13613.7|13594.2|13613.7|13594.3|13612.9|13593.4|8
1699826400000|2023-11-12 22:00:00|13613.5|13593.7|13608.5|13598|13613.5|13599.2|13608.5|13593.7|11
1699826700000|2023-11-12 22:05:00|13608.3|13597.8|13609|13596.9|13611|13597.9|13607.9|13594.9|22
1699827000000|2023-11-12 22:10:00|13609.1|13597|13610.6|13594.6|13612.3|13598.4|13608.2|13594.6|31
1699827300000|2023-11-12 22:15:00|13610.5|13594.5|13610.7|13594.7|13611.9|13596.5|13608.6|13592.6|45
1699827600000|2023-11-12 22:20:00|13610.8|13594.8|13610.6|13596.4|13612|13597.1|13609.9|13593.9|39
1699827900000|2023-11-12 22:25:00|13610.8|13596.6|13610.1|13595|13613.4|13598|13608|13592.9|66
1699828200000|2023-11-12 22:30:00|13609.4|13594.1|13611.5|13595.5|13613.2|13597.2|13609.4|13593.6|71
1699828500000|2023-11-12 22:35:00|13611.4|13595.4|13609.8|13597.1|13611.7|13598|13608.9|13595.1|89
1699828800000|2023-11-12 22:40:00|13609.9|13595.9|13609.7|13595.8|13611.6|13597.2|13609.3|13595.1|57
1699829100000|2023-11-12 22:45:00|13611.5|13597|13610.5|13596|13611.5|13598.5|13608.2|13595.1|33
1699829400000|2023-11-12 22:50:00|13610.9|13595.7|13611.7|13595.7|13611.8|13598.2|13608.2|13595|29
1699829700000|2023-11-12 22:55:00|13611.8|13595.8|13610.8|13595.6|13611.8|13597.4|13609|13594.7|105
1699830000000|2023-11-12 23:00:00|13609|13596.9|13603.5|13597.7|13609|13598.7|13602.7|13594.9|191
1699830300000|2023-11-12 23:05:00|13603.7|13597.6|13603.4|13597.6|13603.9|13598.3|13602.6|13597.2|85
1699830600000|2023-11-12 23:10:00|13603.7|13597.5|13603.7|13599.9|13605.9|13600.4|13603.7|13597.5|165
1699830900000|2023-11-12 23:15:00|13604.1|13600.2|13603.5|13600|13604.8|13601.3|13603.4|13599.5|114
1699831200000|2023-11-12 23:20:00|13603.4|13599.9|13603|13599.5|13604.5|13601|13602.7|13599.2|123
1699831500000|2023-11-12 23:25:00|13602.9|13599.4|13603.7|13600.2|13604.7|13601.2|13602.9|13599.4|86
1699831800000|2023-11-12 23:30:00|13603.8|13600.3|13602.7|13599.2|13603.9|13600.4|13602.5|13599|93
1699832100000|2023-11-12 23:35:00|13602.6|13599.1|13602.5|13599|13602.7|13599.2|13602.3|13598.8|75
1699832400000|2023-11-12 23:40:00|13602.4|13598.9|13602.3|13598.8|13602.9|13599.4|13602.2|13598.7|66
1699832700000|2023-11-12 23:45:00|13602.2|13598.7|13602.8|13599.3|13602.9|13599.4|13601.7|13598.2|86
1699833000000|2023-11-12 23:50:00|13602.7|13599.2|13602.6|13599.1|13603.1|13599.6|13601.8|13598.3|106
1699833300000|2023-11-12 23:55:00|13602.5|13599|13600.8|13597.3|13602.8|13599.3|13600.6|13597.1|134
1699833600000|2023-11-13 00:00:00|13600.9|13597.4|13602.5|13599|13604.2|13600.7|13600.9|13597.4|203
1699833900000|2023-11-13 00:05:00|13602.6|13599.1|13603.1|13599.6|13603.5|13600|13601.7|13598.2|186
1699834200000|2023-11-13 00:10:00|13603.2|13599.7|13603.7|13601.7|13604.1|13601.7|13602.2|13598.7|104
1699834500000|2023-11-13 00:15:00|13603.6|13601.6|13603.1|13599.6|13604.1|13601.6|13602.7|13599.5|80
1699834800000|2023-11-13 00:20:00|13603.2|13599.7|13602.9|13600.9|13603.6|13601.1|13602|13599.4|130
1699835100000|2023-11-13 00:25:00|13603|13601|13602|13600|13603.7|13601.1|13602|13600|100
1699835400000|2023-11-13 00:30:00|13602.1|13600.1|13602.8|13600.8|13604.2|13601.4|13601.8|13599.8|79
1699835700000|2023-11-13 00:35:00|13602.7|13600.7|13604|13602|13604.6|13602.6|13602.7|13600.7|78
1699836000000|2023-11-13 00:40:00|13604.1|13602.1|13604.8|13602.8|13605.5|13603.5|13603.8|13601.8|99
1699836300000|2023-11-13 00:45:00|13604.9|13602.9|13604.8|13602.8|13605.8|13603.8|13604.8|13602.8|89
1699836600000|2023-11-13 00:50:00|13604.9|13602.9|13606.5|13604.5|13606.5|13604.5|13604.9|13602.9|82
1699836900000|2023-11-13 00:55:00|13606.4|13604.4|13604.9|13602.9|13606.4|13604.4|13604|13601.7|125
1699837200000|2023-11-13 01:00:00|13604.8|13602.8|13602.8|13600.8|13604.9|13602.9|13602.1|13600.1|163
1699837500000|2023-11-13 01:05:00|13602.9|13600.9|13603.1|13601.1|13604.5|13602|13600.8|13598.8|155
1699837800000|2023-11-13 01:10:00|13603|13601|13601.9|13599.9|13603.3|13601.3|13601.8|13599.8|104
1699838100000|2023-11-13 01:15:00|13602|13600|13602.1|13600.1|13602.5|13600.4|13600.5|13598.1|114
1699838400000|2023-11-13 01:20:00|13602.2|13600.2|13606.9|13604.9|13607.1|13605.1|13601.3|13599.3|167
1699838700000|2023-11-13 01:25:00|13607|13605|13602.8|13600.8|13607.8|13605.3|13602.8|13600.8|156
1699839000000|2023-11-13 01:30:00|13602.9|13600.9|13603.2|13599.7|13603.8|13601|13599.8|13597.8|167
1699839300000|2023-11-13 01:35:00|13603.3|13599.8|13602.9|13599.4|13604.8|13601.3|13602|13598.9|158
1699839600000|2023-11-13 01:40:00|13602.8|13599.3|13601.7|13598.2|13604.3|13600.8|13601.1|13597.6|135
1699839900000|2023-11-13 01:45:00|13601.6|13598.1|13599.4|13597.4|13602.9|13599.4|13599.3|13596.7|177
1699840200000|2023-11-13 01:50:00|13599.3|13597.3|13605|13601.5|13605.3|13601.8|13599.3|13597.2|186
1699840500000|2023-11-13 01:55:00|13605.1|13601.6|13603.9|13601.9|13606.1|13603.1|13603.9|13601.1|185
1699840800000|2023-11-13 02:00:00|13604|13602|13606.7|13604.7|13607.3|13604.7|13603.9|13601.9|161
1699841100000|2023-11-13 02:05:00|13606.8|13604.8|13607.1|13605.1|13608.1|13605.6|13606.7|13603.9|106
1699841400000|2023-11-13 02:10:00|13607|13605|13603.2|13601.2|13607|13605|13603|13601|168
1699841700000|2023-11-13 02:15:00|13603.1|13601.1|13604.6|13602.6|13605.9|13603.9|13602.8|13600.8|119
1699842000000|2023-11-13 02:20:00|13604.5|13602.5|13604.4|13602.4|13605.4|13602.9|13603.4|13600.6|118
1699842300000|2023-11-13 02:25:00|13604.6|13602.6|13606.9|13604.9|13607.7|13605.7|13604.5|13601.8|131
1699842600000|2023-11-13 02:30:00|13607|13605|13607.8|13605.8|13607.9|13605.9|13606|13604|151
1699842900000|2023-11-13 02:35:00|13608.4|13604.9|13610.2|13606.7|13611.5|13609|13607.3|13604.7|147
1699843200000|2023-11-13 02:40:00|13610.1|13606.6|13609.5|13607.5|13610.4|13607.9|13608|13605.7|118
1699843500000|2023-11-13 02:45:00|13609.6|13607.6|13610.8|13608.8|13611.2|13609.2|13609.3|13607.3|111
1699843800000|2023-11-13 02:50:00|13610.9|13608.9|13612.1|13610.1|13612.2|13610.2|13609.9|13607.9|93
1699844100000|2023-11-13 02:55:00|13612.2|13610.2|13612.2|13610.2|13613|13611|13611.9|13609.9|88
1699844400000|2023-11-13 03:00:00|13612.1|13610.1|13613.5|13611.5|13614|13612|13611.9|13609.9|137
1699844700000|2023-11-13 03:05:00|13613.6|13611.6|13613.8|13611.8|13614.4|13612.4|13612.9|13610.9|132
1699845000000|2023-11-13 03:10:00|13613.7|13611.7|13613.8|13611.8|13614.3|13612.3|13612.5|13610.5|136
1699845300000|2023-11-13 03:15:00|13613.9|13611.9|13614.8|13612.8|13615|13613|13613.9|13611.9|76
1699845600000|2023-11-13 03:20:00|13614.9|13612.9|13613.2|13611.2|13614.9|13612.9|13612.7|13610.7|73
1699845900000|2023-11-13 03:25:00|13613.1|13611.1|13613.1|13611.1|13613.3|13611.3|13612.7|13610.7|82
1699846200000|2023-11-13 03:30:00|13613.2|13611.2|13613.6|13611.6|13614.4|13612.4|13613.1|13611.1|129
1699846500000|2023-11-13 03:35:00|13613.5|13611.5|13613.9|13611.9|13614|13612|13613.2|13611.2|88
1699846800000|2023-11-13 03:40:00|13613.8|13611.8|13611.7|13609.7|13614|13612|13611|13609|73
1699847100000|2023-11-13 03:45:00|13611.6|13609.6|13610.2|13608.2|13611.7|13609.7|13609.8|13607.8|102
1699847400000|2023-11-13 03:50:00|13610.3|13608.3|13609.9|13607.9|13610.4|13608.4|13609.6|13607.6|76
1699847700000|2023-11-13 03:55:00|13610|13608|13610.1|13608.1|13610.2|13608.2|13609.6|13607.6|74
1699848000000|2023-11-13 04:00:00|13610|13608|13610.7|13608.7|13611.5|13609.5|13610|13608|61
1699848300000|2023-11-13 04:05:00|13610.8|13608.8|13610.3|13608.3|13611.5|13609.5|13610.1|13608.1|74
1699848600000|2023-11-13 04:10:00|13610.2|13608.2|13610.9|13608.9|13610.9|13608.9|13610.1|13608.1|55
1699848900000|2023-11-13 04:15:00|13610.8|13608.8|13610|13608|13611.2|13609.2|13609.4|13607.4|59
1699849200000|2023-11-13 04:20:00|13610.1|13608.1|13610.1|13608.1|13610.3|13608.3|13609.8|13607.8|69
1699849500000|2023-11-13 04:25:00|13610.2|13608.2|13610.3|13608.3|13610.4|13608.4|13609.8|13607.8|70
1699849800000|2023-11-13 04:30:00|13610.4|13608.4|13610.1|13608.1|13610.9|13608.9|13610|13608|47
1699850100000|2023-11-13 04:35:00|13610.2|13608.2|13612.1|13610.1|13612.1|13610.1|13609.9|13607.9|66
1699850400000|2023-11-13 04:40:00|13612.2|13610.2|13613.1|13611.1|13614.2|13611.5|13611.6|13608.7|73
1699850700000|2023-11-13 04:45:00|13613|13611|13613.5|13611.5|13614.3|13611.9|13611.9|13609.6|95
1699851000000|2023-11-13 04:50:00|13613.6|13611.6|13614.7|13612.7|13614.8|13612.8|13613.6|13611.6|76
1699851300000|2023-11-13 04:55:00|13614.8|13612.8|13615|13613|13615.1|13613.1|13614.6|13612.6|87
1699851600000|2023-11-13 05:00:00|13615.1|13613.1|13614.8|13612.8|13615.2|13613.2|13614.7|13612.7|97
1699851900000|2023-11-13 05:05:00|13614.9|13612.9|13613|13611|13614.9|13612.9|13612.8|13610.4|93
1699852200000|2023-11-13 05:10:00|13612.9|13610.9|13612.4|13610.4|13613.1|13611.1|13612.2|13610.2|81
1699852500000|2023-11-13 05:15:00|13612.3|13610.3|13612.1|13610.1|13612.4|13610.4|13611.8|13609.8|56
1699852800000|2023-11-13 05:20:00|13612.2|13610.2|13610.8|13608.8|13612.2|13610.2|13610.2|13608.2|89
1699853100000|2023-11-13 05:25:00|13610.9|13608.9|13612|13610|13613.1|13611.1|13610.9|13608.9|77
1699853400000|2023-11-13 05:30:00|13612.1|13610.1|13613.2|13611.2|13613.4|13611.4|13611.2|13609.2|98
1699853700000|2023-11-13 05:35:00|13613.3|13611.3|13612.1|13610.1|13614.2|13612.2|13612|13610|81
1699854000000|2023-11-13 05:40:00|13612.2|13610.2|13611.3|13609.3|13612.6|13610.6|13610.9|13608.9|98
1699854300000|2023-11-13 05:45:00|13611.2|13609.2|13611.2|13609.2|13611.5|13609.5|13610.9|13608.9|62
1699854600000|2023-11-13 05:50:00|13611.1|13609.1|13610.1|13608.1|13612|13610|13610.1|13608.1|88
1699854900000|2023-11-13 05:55:00|13610.2|13608.2|13611.7|13609.7|13612|13610|13610.2|13608.2|77
1699855200000|2023-11-13 06:00:00|13611.8|13609.8|13611.9|13609.9|13612.2|13610.2|13611.2|13609.2|87
1699855500000|2023-11-13 06:05:00|13612.2|13610.2|13611.9|13609.9|13613.1|13611.1|13611.4|13609.4|94
1699855800000|2023-11-13 06:10:00|13611.8|13609.8|13611.8|13609.8|13613.2|13611.2|13611.1|13609.1|75
1699856100000|2023-11-13 06:15:00|13611.9|13609.9|13610.2|13608.2|13611.9|13609.9|13610.1|13608.1|69
1699856400000|2023-11-13 06:20:00|13610.1|13608.1|13607.8|13605.8|13610.1|13608.1|13607.6|13605.6|103
1699856700000|2023-11-13 06:25:00|13607.9|13605.9|13607.7|13605.7|13608.7|13606.7|13606.5|13604.5|144
1699857000000|2023-11-13 06:30:00|13607.6|13605.6|13609.2|13607.2|13609.5|13607.5|13607.3|13605.3|84
1699857300000|2023-11-13 06:35:00|13609.1|13607.1|13608.9|13606.9|13609.6|13607.6|13608.3|13606.3|84
1699857600000|2023-11-13 06:40:00|13609|13607|13608.8|13606.8|13610.2|13608.2|13608.7|13606.7|70
1699857900000|2023-11-13 06:45:00|13608.9|13606.9|13606.8|13604.8|13609.6|13607.6|13606.7|13604.7|110
1699858200000|2023-11-13 06:50:00|13606.7|13604.7|13606.7|13604.7|13607.3|13605.3|13606.7|13604.7|81
1699858500000|2023-11-13 06:55:00|13606.8|13604.8|13605.9|13603.9|13607.7|13605.1|13604|13601.6|153
1699858800000|2023-11-13 07:00:00|13605.8|13603.8|13604.4|13602.4|13607.3|13605.2|13604|13602|212
1699859100000|2023-11-13 07:05:00|13604.5|13602.5|13602.9|13600.9|13604.6|13602.6|13602.1|13600.1|215
1699859400000|2023-11-13 07:10:00|13602.8|13600.8|13601.1|13599.1|13603.9|13601.9|13600.7|13598.7|142
1699859700000|2023-11-13 07:15:00|13601|13599|13599.3|13597.3|13602.1|13600.1|13599|13597|194
1699860000000|2023-11-13 07:20:00|13599.4|13597.4|13600.2|13598.2|13600.5|13598.5|13598.8|13596.8|95
1699860300000|2023-11-13 07:25:00|13600|13598|13598.9|13596.9|13600.7|13598.7|13598.4|13596.4|143
1699860600000|2023-11-13 07:30:00|13599|13597|13600.9|13598.9|13602.2|13600.2|13598.7|13596.7|121
1699860900000|2023-11-13 07:35:00|13601|13599|13598.3|13596.3|13601.1|13599.1|13598.3|13596.3|125
1699861200000|2023-11-13 07:40:00|13598.2|13596.2|13598.8|13596.8|13599.6|13597.6|13597.1|13595.1|136
1699861500000|2023-11-13 07:45:00|13598.9|13596.9|13596.3|13594.3|13598.9|13596.9|13596.2|13594.2|153
1699861800000|2023-11-13 07:50:00|13596.4|13594.4|13599.8|13597.8|13599.9|13597.9|13596.2|13594.2|134
1699862100000|2023-11-13 07:55:00|13599.9|13597.9|13598.5|13596.5|13600.4|13598.4|13597.8|13595.2|133
1699862400000|2023-11-13 08:00:00|13598.7|13596.7|13601.2|13597.7|13601.3|13598.2|13598.1|13596.1|199
1699862700000|2023-11-13 08:05:00|13601.3|13597.8|13602.1|13600.1|13603.6|13601.1|13601.3|13597.8|185
1699863000000|2023-11-13 08:10:00|13602|13600|13604.5|13602.5|13604.8|13602.8|13600.1|13598.1|158
1699863300000|2023-11-13 08:15:00|13604.2|13602.2|13605.8|13603.8|13607.2|13605.2|13603.5|13601.5|198
1699863600000|2023-11-13 08:20:00|13605.9|13603.9|13603.7|13601.7|13606.5|13604.5|13602.6|13600.6|181
1699863900000|2023-11-13 08:25:00|13603.8|13601.8|13601.2|13599.2|13603.8|13601.8|13600.2|13598.2|181
1699864200000|2023-11-13 08:30:00|13601.3|13599.3|13602|13600|13602.6|13600.6|13600.5|13598.5|206
1699864500000|2023-11-13 08:35:00|13601.9|13599.9|13600.4|13598.4|13603.3|13601.3|13600.2|13597.8|158
1699864800000|2023-11-13 08:40:00|13600.3|13598.3|13601.1|13599.1|13601.4|13599.4|13598.2|13595.9|137
1699865100000|2023-11-13 08:45:00|13601.2|13599.2|13601|13599|13602.2|13600.2|13600.4|13598.4|136
1699865400000|2023-11-13 08:50:00|13601.1|13599.1|13599.6|13597.6|13601.1|13599.1|13598.7|13596.7|155
1699865700000|2023-11-13 08:55:00|13599.7|13597.7|13599.3|13597.3|13601|13599|13599.3|13597.3|131
1699866000000|2023-11-13 09:00:00|13599.2|13597.2|13601.3|13599.3|13601.3|13599.3|13598.3|13596.3|169
1699866300000|2023-11-13 09:05:00|13601.5|13599.5|13600.8|13598.8|13601.8|13599.8|13600.5|13598.5|86
1699866600000|2023-11-13 09:10:00|13600.9|13598.9|13599.7|13597.7|13601.3|13599.3|13598.4|13596.4|169
1699866900000|2023-11-13 09:15:00|13599.6|13597.6|13597.8|13595.8|13600.3|13597.8|13597|13595|206
1699867200000|2023-11-13 09:20:00|13597.7|13595.7|13596.5|13594.5|13598.8|13596.3|13596.3|13594.3|164
1699867500000|2023-11-13 09:25:00|13596.4|13594.4|13595|13593|13596.5|13594.5|13594.2|13592.2|138
1699867800000|2023-11-13 09:30:00|13595.1|13593.1|13594.1|13592.1|13595.1|13593.1|13593.2|13591.2|176
1699868100000|2023-11-13 09:35:00|13594|13592|13595.8|13593.8|13595.9|13593.9|13593.4|13591.4|145
1699868400000|2023-11-13 09:40:00|13595.7|13593.7|13599.4|13597.4|13599.6|13597.6|13595.7|13593.7|164
1699868700000|2023-11-13 09:45:00|13599.5|13597.5|13599.6|13597.6|13600.2|13598.1|13597.9|13595.7|195
1699869000000|2023-11-13 09:50:00|13599.7|13597.7|13600.6|13597.1|13600.9|13598.3|13599.5|13596.5|135
1699869300000|2023-11-13 09:55:00|13600.7|13597.2|13601.1|13599.1|13601.1|13599.1|13599|13596.3|124
1699869600000|2023-11-13 10:00:00|13601|13599|13600.2|13598.2|13601.5|13599.5|13599.5|13597.5|133
1699869900000|2023-11-13 10:05:00|13600.1|13598.1|13599.5|13597.5|13601.2|13598.5|13599.1|13597.1|143
1699870200000|2023-11-13 10:10:00|13599.3|13597.3|13600.6|13598.6|13600.7|13598.7|13599.3|13597.3|97
1699870500000|2023-11-13 10:15:00|13600.5|13598.5|13601.3|13599.3|13601.6|13599.6|13599.1|13597.1|159
1699870800000|2023-11-13 10:20:00|13601.2|13599.2|13600.1|13598.1|13602|13599.3|13599.5|13597.3|133
1699871100000|2023-11-13 10:25:00|13600.2|13598.2|13599.2|13597.2|13601.2|13599.2|13598.7|13596.7|142
1699871400000|2023-11-13 10:30:00|13599.1|13597.1|13597.2|13595.2|13599.2|13597.2|13596.8|13594.8|122
1699871700000|2023-11-13 10:35:00|13597.1|13595.1|13600|13598|13600|13598|13597.1|13595.1|88
1699872000000|2023-11-13 10:40:00|13599.9|13597.9|13598.3|13596.3|13600|13598|13598|13596|99
1699872300000|2023-11-13 10:45:00|13598.2|13596.2|13596.6|13594.6|13598.3|13596.3|13596.5|13594.5|118
1699872600000|2023-11-13 10:50:00|13596.4|13594.4|13594.2|13592.2|13596.5|13594.5|13594.2|13591.5|169
1699872900000|2023-11-13 10:55:00|13594.3|13592.3|13593.9|13591.9|13594.6|13592.6|13593.3|13591.3|131
1699873200000|2023-11-13 11:00:00|13594|13592|13595.9|13593.9|13597.1|13595.1|13593.8|13591.8|149
1699873500000|2023-11-13 11:05:00|13596|13594|13597.4|13595.4|13597.4|13595.4|13595.8|13593.8|115
1699873800000|2023-11-13 11:10:00|13597.3|13595.3|13597.4|13595.4|13598.4|13596.4|13596.5|13594.5|153
1699874100000|2023-11-13 11:15:00|13597.3|13595.3|13598.5|13596.5|13599.4|13596.8|13596.9|13594.5|182
1699874400000|2023-11-13 11:20:00|13598.6|13596.6|13599.3|13595.8|13599.7|13597.4|13598.1|13595.6|183
1699874700000|2023-11-13 11:25:00|13599.4|13595.9|13598.5|13596.5|13599.6|13596.9|13597.6|13595.6|155
1699875000000|2023-11-13 11:30:00|13598.6|13596.6|13598.5|13596.5|13599.4|13597.4|13598.1|13596.1|137
1699875300000|2023-11-13 11:35:00|13598.6|13596.6|13598.7|13596.7|13599.5|13597.5|13597.9|13595.9|160
1699875600000|2023-11-13 11:40:00|13598.8|13596.8|13600.7|13598.7|13600.9|13598.9|13598.6|13596.6|166
1699875900000|2023-11-13 11:45:00|13600.6|13598.6|13598.8|13596.8|13601|13599|13598.8|13596.8|125
1699876200000|2023-11-13 11:50:00|13598.7|13596.7|13599.1|13597.1|13599.7|13597.7|13598.7|13596.7|99
1699876500000|2023-11-13 11:55:00|13599.2|13597.2|13599.2|13597.2|13599.3|13597.3|13598.3|13596.3|99
1699876800000|2023-11-13 12:00:00|13599.1|13597.1|13603.8|13601.8|13604|13602|13599|13597|147
1699877100000|2023-11-13 12:05:00|13603.7|13601.7|13603.9|13601.9|13604.1|13602.1|13603.1|13601.1|120
1699877400000|2023-11-13 12:10:00|13603.8|13601.8|13606.2|13604.2|13606.8|13604.8|13603.8|13601.8|206
1699877700000|2023-11-13 12:15:00|13606.3|13604.3|13604.1|13602.1|13607.2|13605.2|13603.9|13601.9|200
1699878000000|2023-11-13 12:20:00|13604|13602|13604.7|13602.7|13605.4|13603.4|13603.9|13601.5|228
1699878300000|2023-11-13 12:25:00|13604.9|13602.9|13606.1|13604.1|13606.4|13604.4|13604.5|13602.5|137
1699878600000|2023-11-13 12:30:00|13606.2|13604.2|13605.9|13603.9|13606.4|13604.4|13605.2|13603.2|120
1699878900000|2023-11-13 12:35:00|13606|13604|13605.4|13603.4|13606.4|13604.4|13605|13603|134
1699879200000|2023-11-13 12:40:00|13605.3|13603.3|13607.2|13605.2|13608.1|13606|13605.1|13603.1|195
1699879500000|2023-11-13 12:45:00|13607|13605|13608.1|13606.1|13608.6|13606.6|13606.1|13604|152
1699879800000|2023-11-13 12:50:00|13608.2|13606.2|13609.8|13607.8|13609.8|13607.8|13607.5|13605.5|110
1699880100000|2023-11-13 12:55:00|13609.7|13607.7|13609|13607|13610.1|13607.8|13608.5|13606.1|172
1699880400000|2023-11-13 13:00:00|13609.1|13607.1|13608.7|13606.7|13610.9|13608.3|13608.6|13606.3|168
1699880700000|2023-11-13 13:05:00|13608.6|13606.6|13609.8|13607.8|13610.6|13608.6|13608.4|13606.4|192
1699881000000|2023-11-13 13:10:00|13609.9|13607.9|13611.4|13609.4|13611.5|13609.5|13609|13607|170
1699881300000|2023-11-13 13:15:00|13611.5|13609.5|13606.5|13604.5|13612.5|13610.1|13606.2|13604.2|243
1699881600000|2023-11-13 13:20:00|13606.6|13604.6|13607.7|13605.7|13608|13606|13605.2|13603.2|222
1699881900000|2023-11-13 13:25:00|13607.8|13605.8|13609.8|13607.8|13611.2|13609.2|13607.1|13605.1|179
1699882200000|2023-11-13 13:30:00|13609.4|13607.4|13608.2|13606.2|13609.4|13607.4|13606.6|13604.6|199
1699882500000|2023-11-13 13:35:00|13608.3|13606.3|13611.8|13609.8|13612.7|13610.7|13607.9|13605.9|234
1699882800000|2023-11-13 13:40:00|13611.7|13609.7|13612.1|13610.1|13613.7|13610.8|13611.2|13608.7|221
1699883100000|2023-11-13 13:45:00|13612.2|13610.2|13609.7|13607.7|13612.2|13610.2|13609.3|13607.3|191
1699883400000|2023-11-13 13:50:00|13609.5|13607.5|13610.9|13608.9|13611.6|13609.6|13609.5|13607.5|149
1699883700000|2023-11-13 13:55:00|13611|13609|13610.8|13608.8|13612.2|13610.2|13610.8|13608.8|142
1699884000000|2023-11-13 14:00:00|13610.7|13608.7|13611.1|13609.1|13612|13610|13609|13607|205
1699884300000|2023-11-13 14:05:00|13611|13609|13611.1|13609.1|13612|13610|13610.6|13608.6|182
1699884600000|2023-11-13 14:10:00|13611.2|13609.2|13611.2|13609.2|13613.6|13611.6|13611.1|13609.1|203
1699884900000|2023-11-13 14:15:00|13611.1|13609.1|13611.1|13609.1|13611.9|13609.9|13610.1|13608.1|167
1699885200000|2023-11-13 14:20:00|13611.2|13609.2|13610.6|13608.6|13611.6|13609.6|13609.8|13607.8|107
1699885500000|2023-11-13 14:25:00|13610.5|13608.5|13609.1|13607.1|13610.5|13608.5|13608.3|13606.3|165
1699885800000|2023-11-13 14:30:00|13609.2|13607.2|13611.9|13609.9|13612.1|13610.1|13607.3|13605.3|256
1699886100000|2023-11-13 14:35:00|13612|13610|13612.2|13610.2|13613.3|13611.3|13611.2|13609.2|236
1699886400000|2023-11-13 14:40:00|13612.3|13610.3|13611.9|13609.9|13613.4|13611.4|13611|13609|238
1699886700000|2023-11-13 14:45:00|13611.8|13609.8|13614.1|13612.1|13614.2|13612.2|13611|13608.7|241
1699887000000|2023-11-13 14:50:00|13614|13612|13611.5|13609.5|13614.3|13612.3|13611.5|13609.5|165
1699887300000|2023-11-13 14:55:00|13611.4|13609.4|13610.3|13608.3|13612.8|13610.8|13608.8|13606.8|239
1699887600000|2023-11-13 15:00:00|13610.3|13608.3|13602.1|13600.1|13611.3|13609.3|13598.9|13595.4|620
1699887900000|2023-11-13 15:05:00|13602|13600|13599.8|13597.8|13603.1|13601|13597.8|13595.7|642
1699888200000|2023-11-13 15:10:00|13599.9|13597.9|13601.4|13599.4|13605.1|13603.1|13598.8|13596.8|559
1699888500000|2023-11-13 15:15:00|13601.9|13599.9|13600.2|13598.2|13606.7|13604.3|13600.1|13598.1|340
1699888800000|2023-11-13 15:20:00|13600.1|13598.1|13601.2|13599.2|13602.1|13600.1|13599.2|13597.2|317
1699889100000|2023-11-13 15:25:00|13601.3|13599.3|13604|13602|13605|13603|13601.1|13599|261
1699889400000|2023-11-13 15:30:00|13603.9|13601.9|13605.5|13603.5|13607.2|13605.1|13603.9|13601.9|243
1699889700000|2023-11-13 15:35:00|13605.6|13603.6|13610.2|13606.7|13610.2|13607.4|13604.6|13602.6|309
1699890000000|2023-11-13 15:40:00|13610|13606.5|13605.3|13603.3|13610.9|13608|13605.3|13603.1|270
1699890300000|2023-11-13 15:45:00|13605.4|13603.4|13604.4|13602.4|13607.2|13604.3|13601.9|13599.9|296
1699890600000|2023-11-13 15:50:00|13605.2|13601.7|13599.2|13597.2|13605.2|13602.4|13598.8|13596.8|244
1699890900000|2023-11-13 15:55:00|13599.3|13597.3|13602.5|13599|13603.1|13600.4|13598.4|13596.4|269
1699891200000|2023-11-13 16:00:00|13602.7|13599.2|13602|13600|13603|13600.2|13599.9|13597.2|197
1699891500000|2023-11-13 16:05:00|13602.1|13600.1|13601.2|13599.2|13603.2|13601.2|13601|13599|189
1699891800000|2023-11-13 16:10:00|13601.1|13599.1|13597|13595|13601.2|13599.2|13595.7|13593.7|179
1699892100000|2023-11-13 16:15:00|13596.9|13594.9|13595|13593|13597.9|13595.9|13593.4|13591.4|217
1699892400000|2023-11-13 16:20:00|13595.1|13593.1|13594.2|13592.2|13598.4|13595.8|13593.9|13591.6|235
1699892700000|2023-11-13 16:25:00|13594.1|13592.1|13594.2|13592.2|13595.4|13593.2|13593.8|13591.7|163
1699893000000|2023-11-13 16:30:00|13594.3|13592.3|13593.6|13591.6|13595.4|13593.2|13593.3|13590.3|163
1699893300000|2023-11-13 16:35:00|13593.7|13591.7|13592.2|13588.7|13594.9|13591.9|13592.1|13588.6|140
1699893600000|2023-11-13 16:40:00|13592.3|13588.8|13591.8|13588.3|13592.3|13589.2|13590.1|13587.4|104
1699893900000|2023-11-13 16:45:00|13591.9|13588.4|13591.2|13587.7|13591.9|13588.4|13589|13586.4|138
1699894200000|2023-11-13 16:50:00|13591.1|13587.6|13590.4|13588.4|13591.7|13588.5|13590|13586.5|138
1699894500000|2023-11-13 16:55:00|13590.3|13588.3|13591.6|13588.1|13592.2|13588.9|13590.2|13587.4|148
1699894800000|2023-11-13 17:00:00|13591.8|13588.3|13591.5|13588|13592|13588.5|13591.1|13587.6|137
1699895100000|2023-11-13 17:05:00|13591.4|13587.9|13591.6|13588.1|13592.1|13588.6|13591.3|13587.8|90
1699895400000|2023-11-13 17:10:00|13591.5|13588|13593.7|13590.2|13593.9|13591|13590.7|13587.9|102
1699895700000|2023-11-13 17:15:00|13593.6|13590.1|13591.8|13589.8|13593.9|13591|13590.9|13588.3|125
1699896000000|2023-11-13 17:20:00|13591.7|13589.7|13589.2|13585.7|13592.7|13589.8|13588.8|13585.6|99
1699896300000|2023-11-13 17:25:00|13589.3|13585.8|13589.4|13585.9|13589.4|13586.3|13587.1|13583.6|104
1699896600000|2023-11-13 17:30:00|13589.5|13586|13590|13586.5|13591.8|13588.3|13589.5|13586|154
1699896900000|2023-11-13 17:35:00|13589.9|13586.4|13588|13586|13591|13587.5|13587.9|13584.5|142
1699897200000|2023-11-13 17:40:00|13587.9|13585.9|13589.9|13586.4|13590.1|13587.1|13587.8|13585.8|110
1699897500000|2023-11-13 17:45:00|13590|13586.5|13592.9|13590.9|13593.8|13591.1|13589.2|13586.5|156
1699897800000|2023-11-13 17:50:00|13593|13591|13593.1|13591.1|13593.8|13591.8|13592|13590|99
1699898100000|2023-11-13 17:55:00|13593.2|13591.2|13592.1|13590.1|13593.3|13591.3|13591.1|13589.1|107
1699898400000|2023-11-13 18:00:00|13592.2|13590.2|13592.3|13590.3|13593.2|13590.9|13591.8|13589.4|141
1699898700000|2023-11-13 18:05:00|13592.2|13590.2|13595|13591.5|13596.7|13593.2|13592.2|13589.4|194
1699899000000|2023-11-13 18:10:00|13595.1|13591.6|13592.8|13590.8|13595.1|13592|13592.7|13590|104
1699899300000|2023-11-13 18:15:00|13592.9|13590.9|13591.7|13588.2|13593.6|13591|13591|13588|113
1699899600000|2023-11-13 18:20:00|13591.8|13588.3|13591.1|13589.1|13593.9|13591.1|13590.3|13588.2|125
1699899900000|2023-11-13 18:25:00|13591.2|13589.2|13593|13591|13593.3|13591.3|13591.2|13589.2|98
1699900200000|2023-11-13 18:30:00|13593.1|13591.1|13593.8|13591.8|13594.3|13592.3|13592.9|13590.9|99
1699900500000|2023-11-13 18:35:00|13593.7|13591.7|13592.8|13590.8|13593.8|13591.8|13592.1|13590.1|87
1699900800000|2023-11-13 18:40:00|13592.7|13590.7|13589.1|13587.1|13592.9|13590.9|13588.8|13586.2|104
1699901100000|2023-11-13 18:45:00|13589|13587|13588.2|13584.7|13589.5|13587|13587|13583.8|149
1699901400000|2023-11-13 18:50:00|13588.1|13584.6|13590.1|13586.6|13590.1|13587|13587.2|13583.7|128
1699901700000|2023-11-13 18:55:00|13590|13586.5|13589.4|13585.9|13590.7|13587.2|13589.3|13585.8|96
1699902000000|2023-11-13 19:00:00|13589.3|13585.8|13590|13588|13591.2|13588.3|13589.1|13585.8|105
1699902300000|2023-11-13 19:05:00|13590.1|13588.1|13590.1|13588.1|13592.4|13589.2|13589.9|13587.5|108
1699902600000|2023-11-13 19:10:00|13590|13588|13589|13587|13590.7|13588.1|13588.9|13586|89
1699902900000|2023-11-13 19:15:00|13589.1|13587.1|13591.5|13588|13591.9|13588.4|13589.1|13587.1|84
1699903200000|2023-11-13 19:20:00|13591.6|13588.1|13590.1|13588.1|13592|13589.2|13590.1|13587.3|99
1699903500000|2023-11-13 19:25:00|13590|13588|13589.8|13586.3|13590.7|13588|13589.1|13586.1|42
1699903800000|2023-11-13 19:30:00|13589.7|13586.2|13590.9|13587.4|13591.1|13587.6|13589|13585.5|89
1699904100000|2023-11-13 19:35:00|13590.8|13587.3|13589.6|13586.1|13590.9|13587.9|13589|13585.5|174
1699904400000|2023-11-13 19:40:00|13589.5|13586|13588.4|13586.4|13589.7|13586.7|13588.3|13585.8|81
1699904700000|2023-11-13 19:45:00|13588.3|13586.3|13589.1|13585.6|13589.2|13586.4|13588.3|13585.5|15
1699905000000|2023-11-13 19:50:00|13589.2|13585.7|13590.8|13587.3|13591.6|13588.1|13589.1|13585.6|122
1699905300000|2023-11-13 19:55:00|13590.7|13587.2|13590.5|13587|13591.5|13588|13588.9|13585.7|129
1699905600000|2023-11-13 20:00:00|13590.6|13587.1|13590.1|13586.6|13591.3|13587.8|13589.8|13586.3|123
1699905900000|2023-11-13 20:05:00|13590.2|13586.7|13590.1|13586.6|13591.6|13588.1|13590.1|13586.6|130
1699906200000|2023-11-13 20:10:00|13590.2|13586.7|13590.2|13586.7|13591.8|13588.3|13589.9|13586.4|146
1699906500000|2023-11-13 20:15:00|13590.1|13586.6|13589.9|13586.4|13590.6|13587.1|13589.6|13586.1|156
1699906800000|2023-11-13 20:20:00|13590|13586.5|13590.4|13586.9|13590.7|13587.2|13589|13585.5|143
1699907100000|2023-11-13 20:25:00|13590.5|13587|13590.1|13586.6|13590.7|13587.2|13589.6|13586.1|126
1699907400000|2023-11-13 20:30:00|13590|13586.5|13589.1|13585.6|13590.4|13586.9|13589|13585.5|120
1699907700000|2023-11-13 20:35:00|13589.2|13585.7|13590.1|13586.6|13590.1|13586.6|13589|13585.5|120
1699908000000|2023-11-13 20:40:00|13590|13586.5|13589|13585.5|13590.2|13586.7|13588.1|13584.6|151
1699908300000|2023-11-13 20:45:00|13589.1|13585.6|13588.7|13585.2|13589.7|13586.2|13588|13584.5|152
1699908600000|2023-11-13 20:50:00|13588.4|13584.9|13589.3|13585.8|13590.8|13587.3|13587.9|13584.4|156
1699908900000|2023-11-13 20:55:00|13589.4|13585.9|13591.3|13587.8|13591.3|13587.8|13588.9|13585.4|204
1699909200000|2023-11-13 21:00:00|13591.2|13587.7|13591.5|13588|13592|13588.5|13590.9|13587.4|137
1699909500000|2023-11-13 21:05:00|13591.4|13587.9|13591.9|13588.4|13592.1|13588.6|13591.3|13587.8|70
1699909800000|2023-11-13 21:10:00|13592|13588.5|13591.9|13588.4|13592|13588.5|13591.8|13588.3|36
1699910100000|2023-11-13 21:15:00|13591.8|13588.3|13592|13588.5|13592.1|13588.6|13591.8|13588.3|45
1699910400000|2023-11-13 21:20:00|13591.9|13588.4|13592|13588.5|13592.2|13588.7|13591.9|13588.4|40
1699910700000|2023-11-13 21:25:00|13592.1|13588.6|13592.2|13588.7|13594.1|13590.6|13592|13588.5|87
1699911000000|2023-11-13 21:30:00|13592.3|13588.8|13592.2|13588.7|13592.5|13589|13592.2|13588.7|26
1699911300000|2023-11-13 21:35:00|13592.3|13588.8|13592.3|13588.8|13592.4|13589.6|13591.6|13588.8|6
1699911600000|2023-11-13 21:40:00|13592.4|13588.9|13591.9|13588.4|13592.4|13588.9|13591.5|13588|34
1699911900000|2023-11-13 21:45:00|13592|13588.5|13592.3|13588.8|13592.3|13588.8|13592|13588.5|36
1699912200000|2023-11-13 21:50:00|13592.5|13589|13592.7|13589.2|13592.9|13589.4|13591.9|13588.4|64
1699912500000|2023-11-13 21:55:00|13592.6|13589.1|13592.4|13587.4|13592.7|13589.2|13591.4|13587.1|90
1699912800000|2023-11-13 22:00:00|13596.1|13582.7|13598|13582|13598|13582.8|13596.1|13581.3|18
1699913100000|2023-11-13 22:05:00|13597.1|13581.1|13596.3|13580.3|13597.1|13581.1|13596.2|13580.2|21
1699913400000|2023-11-13 22:10:00|13597.1|13581.1|13597.3|13581.3|13597.3|13581.3|13596.7|13580.7|16
1699913700000|2023-11-13 22:15:00|13597.2|13581.2|13596.7|13580.7|13597.5|13581.5|13596.3|13580.3|71
1699914000000|2023-11-13 22:20:00|13596.8|13580.8|13597.2|13581.2|13597.2|13581.2|13596.2|13580.2|26
1699914300000|2023-11-13 22:25:00|13597.5|13581.5|13596.5|13580.5|13597.5|13581.5|13595.9|13579.9|25
1699914600000|2023-11-13 22:30:00|13596.4|13580.4|13597.1|13581.1|13597.6|13581.6|13594.5|13579.9|62
1699914900000|2023-11-13 22:35:00|13596.7|13580.7|13597.4|13581.4|13597.7|13581.7|13596.2|13580.2|52
1699915200000|2023-11-13 22:40:00|13597.1|13581.1|13597.5|13581.5|13597.8|13582|13596.9|13580.9|37
1699915500000|2023-11-13 22:45:00|13597.4|13581.4|13596.8|13580.8|13597.6|13581.6|13596.4|13580.4|668
1699915800000|2023-11-13 22:50:00|13596.7|13580.7|13597.3|13581.3|13597.4|13581.4|13596.4|13580.4|51
1699916100000|2023-11-13 22:55:00|13597.4|13581.4|13598.1|13584.4|13599.2|13584.4|13596.9|13580.9|196
1699916400000|2023-11-13 23:00:00|13597.2|13585.7|13590.5|13585.5|13598.3|13587.3|13588.7|13582.7|372
1699916700000|2023-11-13 23:05:00|13590.7|13585.4|13588.8|13585.3|13591.2|13586.6|13588.7|13584.7|144
1699917000000|2023-11-13 23:10:00|13589|13585.5|13592.9|13589.4|13593|13589.5|13588.8|13585.3|98
1699917300000|2023-11-13 23:15:00|13592.8|13589.3|13592.1|13588.6|13593.4|13589.9|13591.8|13588.3|77
1699917600000|2023-11-13 23:20:00|13592.2|13588.7|13592|13588.5|13592.3|13588.8|13591.8|13588.3|37
1699917900000|2023-11-13 23:25:00|13591.9|13588.4|13592|13588.5|13592.2|13588.7|13591.8|13588.3|54
1699918200000|2023-11-13 23:30:00|13592.1|13588.6|13591.9|13588.4|13592.1|13588.6|13591.5|13588|45
1699918500000|2023-11-13 23:35:00|13591.8|13588.3|13591.7|13588.2|13591.9|13588.4|13591.7|13588.2|40
1699918800000|2023-11-13 23:40:00|13591.6|13588.1|13591.9|13588.4|13591.9|13588.4|13591.6|13588.1|42
1699919100000|2023-11-13 23:45:00|13591.8|13588.3|13592|13588.5|13592.2|13588.7|13591.7|13588.2|39
1699919400000|2023-11-13 23:50:00|13592.1|13588.6|13591.3|13587.8|13592.1|13588.7|13590.7|13587.8|38
1699919700000|2023-11-13 23:55:00|13591.4|13587.9|13591|13587.5|13591.4|13588.3|13590.2|13587.4|37
1699920000000|2023-11-14 00:00:00|13590.9|13587.4|13588.7|13586.7|13590.9|13587.4|13587.9|13585.1|125
1699920300000|2023-11-14 00:05:00|13588.8|13586.8|13588.4|13586.4|13589.5|13587.4|13587.7|13585.4|94
1699920600000|2023-11-14 00:10:00|13588.3|13586.3|13589|13587|13589.6|13587|13587.8|13584.9|120
1699920900000|2023-11-14 00:15:00|13589.1|13587.1|13587.9|13585.9|13589.2|13587.2|13587.2|13584.9|97
1699921200000|2023-11-14 00:20:00|13588|13586|13591|13587.5|13591.7|13589.1|13588|13586|79
1699921500000|2023-11-14 00:25:00|13590.3|13588.3|13591.4|13589.4|13591.5|13589.5|13589.5|13586.7|98
1699921800000|2023-11-14 00:30:00|13591.5|13589.5|13595.2|13591.7|13595.5|13592.4|13591.4|13588.8|98
1699922100000|2023-11-14 00:35:00|13595.1|13591.6|13594.8|13592.8|13596|13593.5|13594.3|13591.6|87
1699922400000|2023-11-14 00:40:00|13594.7|13592.7|13594.5|13592.5|13594.8|13592.8|13593.6|13591.6|43
1699922700000|2023-11-14 00:45:00|13594.6|13592.6|13595.2|13593.2|13595.7|13593.7|13594.5|13592.5|56
1699923000000|2023-11-14 00:50:00|13595.3|13593.3|13595|13593|13598.4|13595.8|13594.9|13592.9|103
1699923300000|2023-11-14 00:55:00|13595.1|13593.1|13596|13594|13596.1|13594.1|13595|13593|75
1699923600000|2023-11-14 01:00:00|13596.1|13594.1|13593.3|13591.3|13596.1|13594.1|13592.5|13589.4|182
1699923900000|2023-11-14 01:05:00|13594.2|13590.7|13595.3|13593.3|13596.4|13594.4|13593.7|13590.7|141
1699924200000|2023-11-14 01:10:00|13595.4|13593.4|13595.3|13593.3|13596.1|13594.1|13594.7|13592.7|103
1699924500000|2023-11-14 01:15:00|13595.4|13593.4|13597.7|13595.7|13598.2|13596.2|13595.3|13593.3|79
1699924800000|2023-11-14 01:20:00|13597.8|13595.8|13599.2|13595.7|13602.3|13600.3|13597.8|13594.6|170
1699925100000|2023-11-14 01:25:00|13599.1|13595.6|13599.8|13596.3|13600.2|13597.3|13598.1|13595|154
1699925400000|2023-11-14 01:30:00|13600|13596.5|13598.7|13596.7|13600.7|13598.2|13598.1|13595.3|166
1699925700000|2023-11-14 01:35:00|13598.6|13596.6|13597.9|13595.9|13599.7|13597.7|13596.3|13594.3|142
1699926000000|2023-11-14 01:40:00|13598|13596|13598.9|13596.9|13599.6|13597.6|13598|13596|107
1699926300000|2023-11-14 01:45:00|13599.1|13597.1|13601.2|13599.2|13601.4|13599.4|13597.1|13594.7|113
1699926600000|2023-11-14 01:50:00|13601.3|13599.3|13601.6|13599.6|13602.9|13600.9|13600.9|13598.9|138
1699926900000|2023-11-14 01:55:00|13601.5|13599.5|13601.5|13599.5|13602.3|13599.9|13599.9|13597.1|129
1699927200000|2023-11-14 02:00:00|13602.4|13598.9|13603.9|13601.9|13604.3|13602|13601.2|13598.4|141
1699927500000|2023-11-14 02:05:00|13604|13602|13606.5|13604.5|13606.5|13604.5|13604|13602|117
1699927800000|2023-11-14 02:10:00|13606.8|13604.8|13603.7|13601.7|13606.9|13604.9|13603.5|13601.5|112
1699928100000|2023-11-14 02:15:00|13603.8|13601.8|13601.2|13599.2|13604.3|13601.8|13599.8|13597.8|123
1699928400000|2023-11-14 02:20:00|13601.3|13599.3|13602.4|13600.4|13604.6|13602.6|13601.2|13599.2|122
1699928700000|2023-11-14 02:25:00|13602.6|13600.6|13603.2|13601.2|13603.2|13601.2|13601.8|13599.8|101
1699929000000|2023-11-14 02:30:00|13603.1|13601.1|13603.7|13601.7|13604.3|13602.3|13602.8|13600.8|106
1699929300000|2023-11-14 02:35:00|13603.6|13601.6|13606.2|13604.2|13606.9|13604.9|13603.4|13601.4|162
1699929600000|2023-11-14 02:40:00|13606.1|13604.1|13605.9|13603.9|13606.4|13604.4|13605.4|13603.4|90
1699929900000|2023-11-14 02:45:00|13605.1|13603.1|13603.8|13601.8|13606.2|13604.2|13602.9|13600.9|100
1699930200000|2023-11-14 02:50:00|13603.7|13601.7|13605.2|13603.2|13605.2|13603.2|13603.3|13601.3|121
1699930500000|2023-11-14 02:55:00|13605.3|13603.3|13606.1|13604.1|13606.5|13604.5|13604.8|13602.8|109
1699930800000|2023-11-14 03:00:00|13606.4|13604.4|13607.7|13605.7|13609.1|13607.1|13605.3|13603.3|156
1699931100000|2023-11-14 03:05:00|13607.8|13605.8|13608.1|13606.1|13609.7|13607.7|13606.9|13604.9|119
1699931400000|2023-11-14 03:10:00|13608.5|13606.5|13606.5|13604.5|13609.1|13607.1|13606.4|13604.4|105
1699931700000|2023-11-14 03:15:00|13606.6|13604.6|13608.5|13606.5|13609.2|13607.2|13606.5|13604.5|102
1699932000000|2023-11-14 03:20:00|13608.6|13606.6|13611.1|13609.1|13611.3|13609.3|13608.6|13606.6|101
1699932300000|2023-11-14 03:25:00|13611|13609|13609.3|13607.3|13611|13609|13609.3|13607.3|103
1699932600000|2023-11-14 03:30:00|13609.4|13607.4|13609.8|13607.8|13610|13608|13608.3|13606.3|79
1699932900000|2023-11-14 03:35:00|13609.9|13607.9|13609.5|13607.5|13612.1|13610.1|13609.2|13607.2|142
1699933200000|2023-11-14 03:40:00|13609.6|13607.6|13610.8|13608.8|13611|13609|13609.5|13607.5|103
1699933500000|2023-11-14 03:45:00|13610.7|13608.7|13610.6|13608.6|13612.2|13610.2|13610.4|13608.4|87
1699933800000|2023-11-14 03:50:00|13610.5|13608.5|13610.3|13608.3|13611.2|13609.2|13610.3|13608.3|103
1699934100000|2023-11-14 03:55:00|13610.4|13608.4|13612.6|13610.6|13612.7|13610.7|13610.4|13608.4|89
1699934400000|2023-11-14 04:00:00|13612.7|13610.7|13612.4|13610.4|13612.8|13610.8|13611.5|13609.5|70
1699934700000|2023-11-14 04:05:00|13612.5|13610.5|13610.7|13608.7|13612.5|13610.5|13610.5|13608.5|61
1699935000000|2023-11-14 04:10:00|13610.6|13608.6|13611.1|13609.1|13611.4|13609.4|13610.6|13608.6|57
1699935300000|2023-11-14 04:15:00|13611.2|13609.2|13610.8|13608.8|13611.6|13609.6|13610.4|13608.4|64
1699935600000|2023-11-14 04:20:00|13610.9|13608.9|13610.8|13608.8|13611.1|13609.1|13609.9|13607.9|73
1699935900000|2023-11-14 04:25:00|13610.9|13608.9|13610.9|13608.9|13611|13609|13609.5|13606.9|74
1699936200000|2023-11-14 04:30:00|13611|13609|13609.7|13607.7|13611.8|13609.8|13609.6|13607.6|61
1699936500000|2023-11-14 04:35:00|13609.6|13607.6|13611.2|13609.2|13611.3|13609.3|13609.4|13607.4|47
1699936800000|2023-11-14 04:40:00|13611.3|13609.3|13611.6|13609.6|13612.6|13610.6|13611.2|13609.2|40
1699937100000|2023-11-14 04:45:00|13611.5|13609.5|13614.5|13612.5|13616.1|13612.6|13611.4|13609.4|92
1699937400000|2023-11-14 04:50:00|13614.6|13612.6|13613.5|13611.5|13614.6|13612.6|13613.4|13610.6|68
1699937700000|2023-11-14 04:55:00|13613.6|13611.6|13612.4|13610.4|13614.4|13611.8|13612.4|13609.7|50
1699938000000|2023-11-14 05:00:00|13612.5|13610.5|13612.7|13610.7|13613.9|13611.5|13612.2|13610.2|69
1699938300000|2023-11-14 05:05:00|13612.6|13610.6|13613.8|13611.8|13613.8|13611.8|13612.6|13610.6|43
1699938600000|2023-11-14 05:10:00|13613.7|13611.7|13614.6|13612.6|13614.6|13612.6|13613.2|13611.2|47
1699938900000|2023-11-14 05:15:00|13614.7|13612.7|13615.3|13613.3|13615.7|13613.7|13614.6|13612.6|49
1699939200000|2023-11-14 05:20:00|13615.2|13613.2|13615.6|13613.6|13617|13615|13615.1|13613.1|86
1699939500000|2023-11-14 05:25:00|13615.7|13613.7|13615.5|13613.5|13615.9|13613.9|13615.3|13613.3|58
1699939800000|2023-11-14 05:30:00|13615.6|13613.6|13618.2|13616.2|13618.3|13616.3|13615.4|13613.4|71
1699940100000|2023-11-14 05:35:00|13618.1|13616.1|13617.2|13615.2|13618.6|13616.6|13616.4|13614.4|74
1699940400000|2023-11-14 05:40:00|13617.3|13615.3|13617.2|13615.2|13617.8|13615.8|13616.3|13614.3|95
1699940700000|2023-11-14 05:45:00|13617.1|13615.1|13617.6|13615.6|13617.8|13615.8|13616.8|13614.8|58
1699941000000|2023-11-14 05:50:00|13617.7|13615.7|13615.7|13613.7|13617.7|13615.7|13615.4|13613.4|65
1699941300000|2023-11-14 05:55:00|13615.8|13613.8|13617.2|13615.2|13617.6|13615.6|13615.8|13613.8|76
1699941600000|2023-11-14 06:00:00|13617.1|13615.1|13617.1|13615.1|13617.7|13615.7|13616.7|13614.7|70
1699941900000|2023-11-14 06:05:00|13616.7|13614.7|13617.1|13615.1|13617.3|13615.3|13616.3|13614.3|62
1699942200000|2023-11-14 06:10:00|13617.2|13615.2|13615.8|13613.8|13617.2|13615.2|13614.8|13612.8|60
1699942500000|2023-11-14 06:15:00|13615.9|13613.9|13614.8|13612.8|13616.7|13614.7|13614.7|13612.7|108
1699942800000|2023-11-14 06:20:00|13614.7|13612.7|13613|13611|13614.7|13612.7|13612.3|13610.3|129
1699943100000|2023-11-14 06:25:00|13613.1|13611.1|13612.9|13610.9|13614|13612|13612.7|13610.7|148
1699943400000|2023-11-14 06:30:00|13613|13611|13613.7|13611.7|13614.6|13612.6|13613|13611|94
1699943700000|2023-11-14 06:35:00|13613.3|13611.3|13613|13611|13614.4|13612.4|13613|13611|76
1699944000000|2023-11-14 06:40:00|13613.1|13611.1|13611.6|13609.6|13613.4|13611.4|13611.5|13609.5|52
1699944300000|2023-11-14 06:45:00|13611.5|13609.5|13608.3|13606.3|13611.5|13609.5|13608|13606|91
1699944600000|2023-11-14 06:50:00|13608.2|13606.2|13605.9|13603.9|13608.3|13606.3|13605.5|13603.5|68
1699944900000|2023-11-14 06:55:00|13606|13604|13607.2|13605.2|13607.7|13605.7|13606|13604|78
1699945200000|2023-11-14 07:00:00|13607.1|13605.1|13605.7|13603.7|13608.1|13605.9|13605.4|13603.4|101
1699945500000|2023-11-14 07:05:00|13605.6|13603.6|13605.4|13603.4|13608|13606|13604.6|13602.6|167
1699945800000|2023-11-14 07:10:00|13605.5|13603.5|13605.2|13603.2|13606.2|13604.2|13604.8|13602.8|156
1699946100000|2023-11-14 07:15:00|13605.1|13603.1|13605.2|13603.2|13605.9|13603.9|13604.6|13602.6|159
1699946400000|2023-11-14 07:20:00|13605.3|13603.3|13604.6|13602.6|13607.5|13604.8|13604.6|13602.6|170
1699946700000|2023-11-14 07:25:00|13604.7|13602.7|13605.1|13603.1|13606|13604|13603.5|13601.5|161
1699947000000|2023-11-14 07:30:00|13605|13603|13606.3|13602.8|13606.8|13604.6|13604.8|13602.2|143
1699947300000|2023-11-14 07:35:00|13606.2|13602.7|13605.3|13603.3|13606.3|13604|13605|13602.5|97
1699947600000|2023-11-14 07:40:00|13605.4|13603.4|13607.4|13603.9|13607.8|13605.5|13605.3|13603.3|69
1699947900000|2023-11-14 07:45:00|13606.6|13604.6|13607.2|13605.2|13608.4|13605.8|13606|13603.4|143
1699948200000|2023-11-14 07:50:00|13607.1|13605.1|13607.3|13605.3|13607.5|13605.5|13605.6|13603.6|162
1699948500000|2023-11-14 07:55:00|13607.4|13605.4|13606|13604|13607.4|13605.4|13605.7|13603.7|87
1699948800000|2023-11-14 08:00:00|13605.9|13603.9|13607.6|13605.6|13607.7|13605.7|13604.8|13602.8|184
1699949100000|2023-11-14 08:05:00|13607.7|13605.7|13611.5|13609.5|13611.7|13609.7|13606.9|13604.9|132
1699949400000|2023-11-14 08:10:00|13611.6|13609.6|13614.4|13612.4|13615.1|13613.1|13611.3|13609.3|150
1699949700000|2023-11-14 08:15:00|13614.3|13612.3|13614.7|13612.7|13615.4|13613.4|13613.4|13611.4|124
1699950000000|2023-11-14 08:20:00|13614.8|13612.8|13616.7|13614.7|13617|13615|13614.3|13612.3|152
1699950300000|2023-11-14 08:25:00|13616.8|13614.8|13618.1|13616.1|13618.2|13616.2|13616.6|13614.6|153
1699950600000|2023-11-14 08:30:00|13618.2|13616.2|13614|13612|13618.2|13616.2|13613.9|13611.9|145
1699950900000|2023-11-14 08:35:00|13613.9|13611.9|13615|13613|13615.2|13613.2|13613.4|13610.4|121
1699951200000|2023-11-14 08:40:00|13614.9|13612.9|13617.4|13615.4|13617.9|13615.9|13614.7|13612.7|136
1699951500000|2023-11-14 08:45:00|13617.5|13615.5|13616.5|13614.5|13619.7|13617.7|13615.8|13613.8|141
1699951800000|2023-11-14 08:50:00|13616.6|13614.6|13616|13614|13616.7|13614.7|13615.3|13613.3|161
1699952100000|2023-11-14 08:55:00|13615.9|13613.9|13620|13618|13620|13618|13615.9|13613.9|171
1699952400000|2023-11-14 09:00:00|13620.2|13618.2|13618.3|13616.3|13621.4|13619.4|13617.9|13615.9|163
1699952700000|2023-11-14 09:05:00|13618.5|13616.5|13616|13614|13618.6|13616.6|13615.9|13613.9|139
1699953000000|2023-11-14 09:10:00|13615.9|13613.9|13612.5|13609|13616.2|13614.2|13611.8|13609|205
1699953300000|2023-11-14 09:15:00|13612.4|13608.9|13610.5|13608.5|13612.4|13609.9|13608.6|13606.6|141
1699953600000|2023-11-14 09:20:00|13610.4|13608.4|13609.9|13607.9|13610.4|13608.4|13607.6|13605.6|147
1699953900000|2023-11-14 09:25:00|13610|13608|13612.3|13610.3|13612.4|13610.4|13608.6|13606.6|200
1699954200000|2023-11-14 09:30:00|13612.2|13610.2|13612.6|13610.6|13614.7|13612.7|13611.9|13609.9|156
1699954500000|2023-11-14 09:35:00|13612.5|13610.5|13605.2|13603.2|13613.7|13611.7|13604.3|13600.9|289
1699954800000|2023-11-14 09:40:00|13605.1|13603.1|13605.8|13603.8|13607.5|13605|13603.9|13601.1|268
1699955100000|2023-11-14 09:45:00|13605.7|13603.7|13601.4|13599.4|13607.6|13605|13601.2|13599.2|207
1699955400000|2023-11-14 09:50:00|13601.5|13599.5|13603.6|13600.1|13603.6|13600.6|13600.6|13598.6|192
1699955700000|2023-11-14 09:55:00|13603.5|13600|13601.8|13599.8|13603.7|13601.2|13601.7|13599|149
1699956000000|2023-11-14 10:00:00|13601.9|13599.9|13602.3|13598.8|13602.6|13600.3|13600.5|13597.8|179
1699956300000|2023-11-14 10:05:00|13602.2|13598.7|13603.4|13599.9|13603.9|13600.4|13600.3|13598|196
1699956600000|2023-11-14 10:10:00|13603.3|13599.8|13600.8|13597.3|13603.3|13600.6|13599|13596.5|174
1699956900000|2023-11-14 10:15:00|13600.1|13598.1|13601.2|13597.7|13601.9|13598.9|13599.8|13597|172
1699957200000|2023-11-14 10:20:00|13600.3|13598.3|13600.6|13598.6|13602.4|13599.4|13600|13597.2|156
1699957500000|2023-11-14 10:25:00|13600.5|13598.5|13601.9|13598.4|13602.1|13598.6|13598.6|13596.3|114
1699957800000|2023-11-14 10:30:00|13602|13598.5|13603.9|13600.4|13604|13601.1|13601.1|13598.5|152
1699958100000|2023-11-14 10:35:00|13604.1|13600.6|13603|13599.5|13604.4|13601.3|13601.8|13599.1|116
1699958400000|2023-11-14 10:40:00|13603.1|13599.6|13605.7|13602.2|13606.3|13603.9|13602.5|13599|156
1699958700000|2023-11-14 10:45:00|13605.8|13602.3|13608.8|13606.8|13609.5|13607.5|13604.6|13601.9|139
1699959000000|2023-11-14 10:50:00|13608.9|13606.9|13607.8|13605.8|13610.7|13608.1|13607.5|13605|199
1699959300000|2023-11-14 10:55:00|13607.7|13605.7|13605.9|13603.9|13608.1|13606.1|13605.2|13603.2|146
1699959600000|2023-11-14 11:00:00|13606|13604|13606.7|13604.7|13607.1|13605.1|13605.1|13603.1|170
1699959900000|2023-11-14 11:05:00|13606.6|13604.6|13607.1|13605.1|13607.6|13605.6|13605.7|13603.7|118
1699960200000|2023-11-14 11:10:00|13607|13605|13608.6|13606.6|13608.8|13606.8|13605.8|13603.8|133
1699960500000|2023-11-14 11:15:00|13608.5|13606.5|13607.6|13605.6|13608.8|13606.8|13607.1|13605.1|157
1699960800000|2023-11-14 11:20:00|13607.7|13605.7|13609.9|13607.9|13610.9|13608.3|13606.9|13604.9|174
1699961100000|2023-11-14 11:25:00|13610|13608|13610.8|13608.8|13611.2|13609.2|13609.4|13606.8|106
1699961400000|2023-11-14 11:30:00|13610.9|13608.9|13613.1|13609.6|13613.9|13610.4|13610.7|13607.9|166
1699961700000|2023-11-14 11:35:00|13613.3|13609.8|13612.6|13610.6|13613.5|13610.6|13611.1|13608.4|123
1699962000000|2023-11-14 11:40:00|13612.7|13610.7|13613.7|13611.7|13615.1|13613|13612.7|13609.3|114
1699962300000|2023-11-14 11:45:00|13613.6|13611.6|13614.1|13612.1|13615.8|13613.8|13613|13611|120
1699962600000|2023-11-14 11:50:00|13614|13612|13613.4|13611.4|13614.6|13612.6|13612.6|13610.6|86
1699962900000|2023-11-14 11:55:00|13613.3|13611.3|13611.5|13609.5|13613.4|13611.4|13610.5|13608.5|145
1699963200000|2023-11-14 12:00:00|13611.6|13609.6|13611|13609|13612.4|13610.4|13610.4|13608.4|115
1699963500000|2023-11-14 12:05:00|13610.9|13608.9|13609.6|13607.6|13610.9|13608.9|13609.3|13607.3|100
1699963800000|2023-11-14 12:10:00|13609.5|13607.5|13608.7|13606.7|13610.5|13608.5|13608.5|13606.5|122
1699964100000|2023-11-14 12:15:00|13608.8|13606.8|13608.2|13606.2|13610.3|13608.3|13608.2|13606.2|120
1699964400000|2023-11-14 12:20:00|13608.3|13606.3|13607.9|13605.9|13609.2|13607.2|13607.8|13605.8|132
1699964700000|2023-11-14 12:25:00|13607.8|13605.8|13609.6|13607.6|13609.7|13607.7|13605.2|13603.2|175
1699965000000|2023-11-14 12:30:00|13609.7|13607.7|13609.2|13607.2|13611.4|13609.4|13609.1|13607.1|153
1699965300000|2023-11-14 12:35:00|13609.1|13607.1|13608|13606|13610.2|13608.2|13607.7|13605.7|106
1699965600000|2023-11-14 12:40:00|13607.9|13605.9|13608.2|13606.2|13609.2|13607.2|13607.3|13605.3|100
1699965900000|2023-11-14 12:45:00|13608.3|13606.3|13609.1|13607.1|13610.7|13608.7|13607.7|13605.7|127
1699966200000|2023-11-14 12:50:00|13609.2|13607.2|13609.5|13607.5|13609.6|13607.6|13607.9|13605.9|115
1699966500000|2023-11-14 12:55:00|13609.6|13607.6|13607.4|13605.4|13609.6|13607.6|13606.9|13604.9|207
1699966800000|2023-11-14 13:00:00|13607.3|13605.3|13605|13603|13607.3|13605.3|13602.8|13600.8|281
1699967100000|2023-11-14 13:05:00|13604.9|13602.9|13607.2|13605.2|13607.7|13605.7|13604.7|13602.7|219
1699967400000|2023-11-14 13:10:00|13607|13605|13609.1|13607.1|13609.5|13607.5|13606.8|13604.8|175
1699967700000|2023-11-14 13:15:00|13609.3|13607.3|13606.9|13604.9|13609.8|13607.8|13605.4|13603.4|211
1699968000000|2023-11-14 13:20:00|13606.8|13604.8|13605.4|13603.4|13608.6|13606.6|13605.3|13603.3|244
1699968300000|2023-11-14 13:25:00|13605.3|13603.3|13621.3|13605.3|13621.3|13606.6|13604.7|13601.4|340
1699968600000|2023-11-14 13:30:00|13621.9|13605.9|13560.7|13557.2|13624.1|13608.1|13560.4|13556.9|806
1699968900000|2023-11-14 13:35:00|13560.8|13557.3|13552.8|13549.3|13560.8|13557.3|13550.9|13547.4|584
1699969200000|2023-11-14 13:40:00|13552.9|13549.4|13543.2|13539.7|13553.4|13549.9|13540.6|13537.1|527
1699969500000|2023-11-14 13:45:00|13543.2|13539.7|13546.8|13543.3|13549.7|13546.2|13541|13537.9|765
1699969800000|2023-11-14 13:50:00|13546.7|13543.2|13548.7|13545.2|13555.8|13553.2|13543.7|13540.9|765
1699970100000|2023-11-14 13:55:00|13548.8|13545.3|13549|13547|13551.7|13548.9|13544.5|13541.5|860
1699970400000|2023-11-14 14:00:00|13549.2|13547.2|13538.6|13536.6|13550|13547.3|13538.2|13536.2|466
1699970700000|2023-11-14 14:05:00|13538.5|13536.5|13533.4|13531.4|13540.7|13537.9|13532.9|13530.9|394
1699971000000|2023-11-14 14:10:00|13533.3|13531.3|13528.1|13524.6|13536.3|13533.6|13528|13524.5|513
1699971300000|2023-11-14 14:15:00|13528|13524.5|13535|13531.5|13537.4|13533.9|13527.2|13523.7|541
1699971600000|2023-11-14 14:20:00|13535.1|13531.6|13527.8|13524.3|13537.1|13533.6|13527.8|13524.3|515
1699971900000|2023-11-14 14:25:00|13527.7|13524.2|13534.6|13532.6|13535.7|13533.3|13527.7|13524.2|596
1699972200000|2023-11-14 14:30:00|13534.7|13532.7|13526.5|13524.5|13536.6|13534.3|13525.9|13522.9|797
1699972500000|2023-11-14 14:35:00|13526.3|13524.3|13523|13519.5|13527.1|13524.5|13521.5|13518.2|600
1699972800000|2023-11-14 14:40:00|13522.9|13519.4|13522.5|13519|13527.3|13523.9|13521.4|13518.6|615
1699973100000|2023-11-14 14:45:00|13522.6|13519.1|13525.8|13522.3|13525.8|13522.4|13519.7|13516.2|310
1699973400000|2023-11-14 14:50:00|13526.2|13522.7|13522.3|13520.3|13528.2|13525.9|13521.8|13519.2|370
1699973700000|2023-11-14 14:55:00|13522.4|13520.4|13517.3|13515.3|13522.7|13520.4|13516.2|13514.2|351
1699974000000|2023-11-14 15:00:00|13517.4|13515.4|13522.6|13520.6|13523.7|13521.7|13517.4|13515.4|357
1699974300000|2023-11-14 15:05:00|13522.5|13520.5|13520.7|13518.7|13525.8|13523.6|13520.3|13517.7|359
1699974600000|2023-11-14 15:10:00|13521.3|13517.8|13517.4|13515.4|13521.4|13518.7|13517.4|13514.9|289
1699974900000|2023-11-14 15:15:00|13517.5|13515.5|13523.9|13521.9|13524.4|13522.4|13517.5|13515.5|322
1699975200000|2023-11-14 15:20:00|13524|13522|13515.1|13513.1|13526.3|13524.3|13514.8|13512.8|348
1699975500000|2023-11-14 15:25:00|13515|13513|13516.9|13514.9|13517.5|13515.5|13514.4|13512.1|254
1699975800000|2023-11-14 15:30:00|13516.7|13514.7|13519.2|13517.2|13519.5|13517.5|13514.8|13512.8|220
1699976100000|2023-11-14 15:35:00|13519.3|13517.3|13518.8|13516.8|13520.2|13518.2|13516.5|13514.5|287
1699976400000|2023-11-14 15:40:00|13518.6|13516.6|13520.4|13518.4|13520.7|13518.7|13514.9|13512.7|280
1699976700000|2023-11-14 15:45:00|13520.3|13518.3|13526.9|13524.9|13527.9|13525.9|13518.8|13516.8|296
1699977000000|2023-11-14 15:50:00|13526.8|13524.8|13525.2|13521.7|13527|13525|13524.5|13521.7|343
1699977300000|2023-11-14 15:55:00|13525.1|13521.6|13521.7|13518.2|13525.1|13522.1|13520.9|13518.2|359
1699977600000|2023-11-14 16:00:00|13521.8|13518.3|13515.5|13512|13521.9|13519.3|13515.3|13511.9|302
1699977900000|2023-11-14 16:05:00|13515.6|13512.1|13513.5|13511.5|13519|13517|13513.4|13511.4|267
1699978200000|2023-11-14 16:10:00|13513.4|13511.4|13507.4|13505.4|13514.1|13512.1|13507.3|13503.9|284
1699978500000|2023-11-14 16:15:00|13507.5|13505.5|13511.1|13507.6|13512|13508.5|13506.6|13503.8|378
1699978800000|2023-11-14 16:20:00|13511.2|13507.7|13509.9|13506.4|13511.2|13508.8|13507.3|13504.6|267
1699979100000|2023-11-14 16:25:00|13509.8|13506.3|13510.2|13506.7|13513.9|13511.9|13508.9|13506.2|287
1699979400000|2023-11-14 16:30:00|13510.3|13506.8|13506.5|13504.5|13510.3|13508|13506.4|13504.4|258
1699979700000|2023-11-14 16:35:00|13506.4|13504.4|13506|13504|13507.4|13505.4|13504.4|13502.1|222
1699980000000|2023-11-14 16:40:00|13506.1|13504.1|13503.7|13501.7|13507.2|13505.2|13503.7|13501.1|176
1699980300000|2023-11-14 16:45:00|13503.8|13501.8|13504.4|13500.9|13504.9|13502.3|13502.4|13500.1|182
1699980600000|2023-11-14 16:50:00|13504.5|13501|13504.5|13502.5|13506.2|13503.5|13503|13500.3|207
1699980900000|2023-11-14 16:55:00|13504.4|13502.4|13506.3|13504.3|13508.6|13506.1|13504.4|13502.4|180
1699981200000|2023-11-14 17:00:00|13506.4|13504.4|13503.8|13501.8|13508.2|13504.9|13503.5|13500|212
1699981500000|2023-11-14 17:05:00|13503.9|13501.9|13506|13504|13507|13504|13503.9|13501.3|194
1699981800000|2023-11-14 17:10:00|13505.9|13503.9|13510.1|13506.6|13511.5|13508|13505.6|13503.5|257
1699982100000|2023-11-14 17:15:00|13510.2|13506.7|13506.8|13503.3|13510.8|13507.3|13506.2|13503.1|269
1699982400000|2023-11-14 17:20:00|13506.9|13503.4|13507|13505|13508.3|13505.2|13506.1|13503.2|189
1699982700000|2023-11-14 17:25:00|13507.1|13505.1|13504.7|13502.7|13507.2|13505.2|13503|13500.8|135
1699983000000|2023-11-14 17:30:00|13504.8|13502.8|13502.3|13500.3|13505.4|13503.2|13502.1|13500.1|129
1699983300000|2023-11-14 17:35:00|13502.4|13500.4|13501.8|13499.8|13504.2|13501.4|13501.8|13499.4|176
1699983600000|2023-11-14 17:40:00|13501.9|13499.9|13499.9|13497.9|13502.2|13500.2|13499.5|13497.1|172
1699983900000|2023-11-14 17:45:00|13499.8|13497.8|13499.1|13495.6|13501.1|13498.3|13498.5|13495.6|180
1699984200000|2023-11-14 17:50:00|13499.2|13495.7|13501|13497.5|13501.8|13498.6|13498.1|13495.2|208
1699984500000|2023-11-14 17:55:00|13501.1|13497.6|13500.8|13497.3|13501.2|13497.9|13499.8|13496.8|148
1699984800000|2023-11-14 18:00:00|13500.7|13497.2|13500.7|13497.2|13501.3|13498.3|13500.1|13496.9|143
1699985100000|2023-11-14 18:05:00|13500.8|13497.3|13497.5|13495.5|13501|13497.5|13497.3|13494.5|99
1699985400000|2023-11-14 18:10:00|13497.4|13495.4|13497.8|13495.8|13497.8|13495.8|13497.4|13495.4|56
1699985700000|2023-11-14 18:15:00|13498.5|13496.5|13498.9|13495.4|13498.9|13496.6|13497.8|13495.2|89
1699986000000|2023-11-14 18:20:00|13499|13495.5|13498|13496|13499.9|13497.1|13498|13495.2|123
1699986300000|2023-11-14 18:25:00|13498.1|13496.1|13499|13495.5|13499.6|13496.4|13497.7|13494.9|122
1699986600000|2023-11-14 18:30:00|13498.9|13495.4|13498|13496|13499.1|13496|13496.6|13494.1|102
1699986900000|2023-11-14 18:35:00|13498.1|13496.1|13496.6|13494.6|13498.3|13496.3|13496.5|13494.2|75
1699987200000|2023-11-14 18:40:00|13496.5|13494.5|13497|13495|13498.3|13496.3|13496.4|13494.3|138
1699987500000|2023-11-14 18:45:00|13496.9|13494.9|13495.9|13493.9|13498.3|13495.4|13495.7|13493.5|105
1699987800000|2023-11-14 18:50:00|13495.8|13493.8|13497.4|13493.9|13497.4|13494.6|13494.6|13491.7|75
1699988100000|2023-11-14 18:55:00|13497.5|13494|13497.6|13494.1|13498.4|13495.7|13496.9|13493.8|140
1699988400000|2023-11-14 19:00:00|13497.7|13494.2|13496.9|13493.4|13497.7|13494.2|13496.2|13492.7|118
1699988700000|2023-11-14 19:05:00|13496.8|13493.3|13499.2|13495.7|13499.9|13496.4|13496.7|13493.2|110
1699989000000|2023-11-14 19:10:00|13499.1|13495.6|13498.1|13496.1|13499.3|13496.1|13498|13495.1|69
1699989300000|2023-11-14 19:15:00|13498|13496|13497.4|13493.9|13498.9|13496.1|13497.4|13493.9|100
1699989600000|2023-11-14 19:20:00|13497.3|13493.8|13496.9|13493.4|13497.4|13494.3|13496.2|13493|87
1699989900000|2023-11-14 19:25:00|13497|13493.5|13494.7|13491.2|13497|13494.3|13494.1|13490.8|95
1699990200000|2023-11-14 19:30:00|13494.8|13491.3|13491.2|13489.2|13494.9|13491.4|13490.9|13488.3|122
1699990500000|2023-11-14 19:35:00|13491.1|13489.1|13490.8|13488.8|13491.3|13489.3|13490.8|13488.8|53
1699990800000|2023-11-14 19:40:00|13490.7|13488.7|13491|13487.5|13491.5|13488.8|13489.8|13487.1|90
1699991100000|2023-11-14 19:45:00|13490.9|13487.4|13490.6|13487.1|13490.9|13488.1|13489.8|13486.9|54
1699991400000|2023-11-14 19:50:00|13490.5|13487|13488.9|13486.9|13490.6|13487.1|13488.7|13485.7|112
1699991700000|2023-11-14 19:55:00|13488.8|13486.8|13488|13486|13489.7|13487|13487.9|13484.8|196
1699992000000|2023-11-14 20:00:00|13488.7|13485.2|13487.6|13484.1|13489.3|13485.8|13487|13483.5|149
1699992300000|2023-11-14 20:05:00|13487.7|13484.2|13487.3|13483.8|13487.9|13484.4|13486.9|13483.4|136
1699992600000|2023-11-14 20:10:00|13487.4|13483.9|13488|13484.5|13488.3|13484.8|13487.4|13483.9|117
1699992900000|2023-11-14 20:15:00|13487.9|13484.4|13485.8|13482.3|13488.1|13484.6|13484.8|13481.3|115
1699993200000|2023-11-14 20:20:00|13485.7|13482.2|13484.5|13481|13485.8|13482.3|13484.5|13481|86
1699993500000|2023-11-14 20:25:00|13484|13480.5|13483.4|13479.9|13484.6|13481.1|13483.3|13479.8|88
1699993800000|2023-11-14 20:30:00|13483.3|13479.8|13483.7|13480.2|13483.9|13480.4|13483.3|13479.8|154
1699994100000|2023-11-14 20:35:00|13483.8|13480.3|13483.6|13480.1|13483.8|13480.3|13483|13479.5|139
1699994400000|2023-11-14 20:40:00|13483.5|13480|13483.9|13480.4|13484.4|13480.9|13483|13479.5|95
1699994700000|2023-11-14 20:45:00|13484.5|13481|13484.9|13481.4|13485.7|13482.2|13484|13480.5|142
1699995000000|2023-11-14 20:50:00|13485.1|13481.6|13487.9|13484.4|13488.3|13484.8|13485|13481.5|160
1699995300000|2023-11-14 20:55:00|13487.8|13484.3|13484.7|13481.2|13487.9|13484.4|13483.9|13480.4|184
1699995600000|2023-11-14 21:00:00|13484.8|13481.3|13485.9|13482.4|13485.9|13482.4|13484.6|13481.1|112
1699995900000|2023-11-14 21:05:00|13485.8|13482.3|13485.8|13482.3|13486|13483.1|13485|13481.8|95
1699996200000|2023-11-14 21:10:00|13485.7|13482.2|13486.7|13483.2|13486.9|13483.4|13485.7|13482.2|75
1699996500000|2023-11-14 21:15:00|13486.8|13483.3|13486.3|13482.8|13486.8|13483.4|13485.4|13482.6|91
1699996800000|2023-11-14 21:20:00|13486.4|13482.9|13486.8|13483.3|13486.9|13483.4|13486.2|13482.7|72
1699997100000|2023-11-14 21:25:00|13486.9|13483.4|13487.8|13484.3|13488.2|13484.7|13486.8|13483.3|85
1699997400000|2023-11-14 21:30:00|13487.7|13484.2|13488.8|13485.3|13489|13485.5|13487.3|13483.8|49
1699997700000|2023-11-14 21:35:00|13488.7|13485.2|13488.1|13484.6|13489|13485.5|13488.1|13484.6|50
1699998000000|2023-11-14 21:40:00|13488.2|13484.7|13488.2|13484.7|13488.5|13485|13488.2|13484.7|43
1699998300000|2023-11-14 21:45:00|13488.3|13484.8|13489.3|13485.8|13489.4|13485.9|13487.7|13484.2|63
1699998600000|2023-11-14 21:50:00|13489.4|13485.9|13488.1|13484.6|13489.5|13486|13488|13484.5|87
1699998900000|2023-11-14 21:55:00|13488.2|13484.7|13491|13485.3|13491|13485.5|13487.9|13483.9|85
1699999200000|2023-11-14 22:00:00|13503.3|13487.3|13509.8|13493.8|13511|13495|13502|13486|36
1699999500000|2023-11-14 22:05:00|13512.8|13496.8|13512.5|13496.5|13513.4|13497.4|13510.9|13494.9|22
1699999800000|2023-11-14 22:10:00|13512.6|13496.6|13513.3|13497.3|13513.5|13497.5|13512.1|13496.1|13
1700000100000|2023-11-14 22:15:00|13513.4|13497.4|13513.3|13497.3|13513.6|13497.6|13512.9|13496.9|24
1700000400000|2023-11-14 22:20:00|13513.2|13497.2|13512.9|13496.9|13513.2|13497.2|13512.8|13496.8|6
1700000700000|2023-11-14 22:25:00|13513|13497|13509.1|13493.1|13513.9|13497.9|13507.8|13491.8|171
1700001000000|2023-11-14 22:30:00|13508.9|13492.9|13508.1|13492.1|13510|13494|13507.4|13491.4|121
1700001300000|2023-11-14 22:35:00|13508.3|13492.3|13508.7|13492.7|13508.8|13492.8|13507.8|13491.8|62
1700001600000|2023-11-14 22:40:00|13508.8|13492.8|13503.6|13487.6|13511.1|13495.1|13495.1|13479.1|11324
1700001900000|2023-11-14 22:45:00|13503.7|13487.7|13501.2|13485.2|13504.4|13488.4|13495.5|13479.5|13713
1700002200000|2023-11-14 22:50:00|13501.4|13485.4|13502|13486|13504|13488|13498.1|13482.1|11527
1700002500000|2023-11-14 22:55:00|13501.9|13485.9|13501|13485|13504.7|13488.7|13498.7|13482.7|10088
1700002800000|2023-11-14 23:00:00|13501.3|13485.3|13498.9|13482.9|13508.5|13492.5|13493.1|13477.1|3790
1700003100000|2023-11-14 23:05:00|13497.7|13484.1|13494.4|13486.9|13500.6|13488.1|13492.8|13483.9|926
1700003400000|2023-11-14 23:10:00|13494.1|13487.2|13494.7|13489.6|13496.8|13490.4|13491|13485.4|553
1700003700000|2023-11-14 23:15:00|13494.6|13489.7|13491.6|13487.4|13496|13491.1|13484.2|13479.4|1022
1700004000000|2023-11-14 23:20:00|13491.5|13487.3|13488.3|13484.8|13491.5|13487.6|13487.7|13484.2|74
1700004300000|2023-11-14 23:25:00|13488.2|13484.7|13488.4|13484.9|13488.5|13485|13488.2|13484.7|23
1700004600000|2023-11-14 23:30:00|13488.3|13484.8|13487.8|13484.3|13488.4|13484.9|13486.3|13482.8|71
1700004900000|2023-11-14 23:35:00|13487.9|13484.4|13487.2|13483.7|13487.9|13484.4|13487.2|13483.7|72
1700005200000|2023-11-14 23:40:00|13487.3|13483.8|13489.5|13486|13489.5|13486|13487.2|13483.7|52
1700005500000|2023-11-14 23:45:00|13489.1|13485.6|13491.3|13487.8|13491.5|13488|13489|13485.5|64
1700005800000|2023-11-14 23:50:00|13491.4|13487.9|13492.8|13489.3|13493.4|13489.9|13491.3|13487.8|50
1700006100000|2023-11-14 23:55:00|13492.9|13489.4|13494.6|13491.1|13494.6|13491.1|13492.5|13489|64
1700006400000|2023-11-15 00:00:00|13494.5|13491|13495.8|13492.3|13496.2|13492.7|13492.8|13489.3|111
1700006700000|2023-11-15 00:05:00|13495.7|13492.2|13497|13493.5|13498.1|13494.6|13495.6|13492.1|168
1700007000000|2023-11-15 00:10:00|13496.9|13493.4|13501|13497.5|13501.1|13497.6|13496.9|13493.4|148
1700007300000|2023-11-15 00:15:00|13500.9|13497.4|13494.6|13491.1|13501.2|13497.7|13493.8|13491.1|136
1700007600000|2023-11-15 00:20:00|13494.5|13491|13493.7|13490.2|13495.2|13492|13493.1|13490.1|145
1700007900000|2023-11-15 00:25:00|13493.8|13490.3|13493.3|13489.8|13495.1|13491.6|13492.3|13488.8|153
1700008200000|2023-11-15 00:30:00|13493.2|13489.7|13496.4|13492.9|13496.9|13493.4|13492.4|13488.9|168
1700008500000|2023-11-15 00:35:00|13496.5|13493|13500|13496.5|13500|13496.5|13495.4|13491.9|116
1700008800000|2023-11-15 00:40:00|13499.9|13496.4|13503.5|13500|13503.5|13500|13499.9|13496.4|126
1700009100000|2023-11-15 00:45:00|13504.2|13500.7|13500.9|13497.4|13504.4|13500.9|13500.2|13497.3|164
1700009400000|2023-11-15 00:50:00|13501|13497.5|13497.7|13494.2|13501.1|13498.3|13496.8|13494|193
1700009700000|2023-11-15 00:55:00|13497.6|13494.1|13497.3|13495.3|13497.7|13495.4|13494.7|13491.2|214
1700010000000|2023-11-15 01:00:00|13497.2|13495.2|13496.4|13494.4|13498.4|13495.8|13495.1|13493.1|207
1700010300000|2023-11-15 01:05:00|13496.3|13494.3|13498.1|13496.1|13498.3|13496.3|13494.2|13492.2|196
1700010600000|2023-11-15 01:10:00|13498|13496|13497.6|13494.1|13498.8|13496.8|13494.4|13492.4|180
1700010900000|2023-11-15 01:15:00|13496.9|13493.4|13499.9|13497.9|13499.9|13497.9|13496.1|13493.3|197
1700011200000|2023-11-15 01:20:00|13500|13498|13500.1|13498.1|13501.8|13499.3|13498.2|13496.2|187
1700011500000|2023-11-15 01:25:00|13500.2|13498.2|13499.9|13497.9|13500.9|13498.9|13498.1|13496.1|152
1700011800000|2023-11-15 01:30:00|13499.8|13497.8|13504.7|13502.7|13505.2|13503.2|13499.6|13497.6|183
1700012100000|2023-11-15 01:35:00|13504.8|13502.8|13500.5|13498.5|13504.8|13502.8|13499.6|13497.6|176
1700012400000|2023-11-15 01:40:00|13500.6|13498.6|13498.1|13496.1|13500.6|13498.6|13497.7|13495.7|157
1700012700000|2023-11-15 01:45:00|13498.6|13496.6|13499.6|13497.6|13499.7|13497.7|13496.3|13494.3|199
1700013000000|2023-11-15 01:50:00|13499.5|13497.5|13498.8|13496.8|13499.5|13497.5|13497.3|13495.3|155
1700013300000|2023-11-15 01:55:00|13498.9|13496.9|13500.3|13496.8|13500.4|13497.7|13498|13496|132
1700013600000|2023-11-15 02:00:00|13500.4|13496.9|13494.5|13492.5|13500.4|13497|13491.4|13488.8|255
1700013900000|2023-11-15 02:05:00|13494.6|13492.6|13493.6|13491.6|13495.6|13493.6|13492.6|13490.6|158
1700014200000|2023-11-15 02:10:00|13493.7|13491.7|13493|13491|13495.2|13492.6|13491.1|13489.1|150
1700014500000|2023-11-15 02:15:00|13493.1|13491.1|13489.4|13487.4|13493.2|13491.2|13489.3|13487.3|161
1700014800000|2023-11-15 02:20:00|13489.3|13487.3|13489|13487|13493.3|13491.1|13488.6|13486.6|177
1700015100000|2023-11-15 02:25:00|13488.9|13486.9|13489.8|13487.8|13489.9|13487.9|13487.3|13485.3|86
1700015400000|2023-11-15 02:30:00|13489.7|13487.7|13487.4|13485.4|13490.8|13488.8|13487.4|13485.4|136
1700015700000|2023-11-15 02:35:00|13487.5|13485.5|13486|13484|13487.5|13485.5|13484.1|13482.1|126
1700016000000|2023-11-15 02:40:00|13485.9|13483.9|13484.3|13482.3|13488|13486|13484.2|13482.2|111
1700016300000|2023-11-15 02:45:00|13484.4|13482.4|13482.8|13480.8|13486.4|13484.4|13481.4|13479.4|163
1700016600000|2023-11-15 02:50:00|13482.9|13480.9|13478.9|13476.9|13483|13481|13478.5|13476.5|170
1700016900000|2023-11-15 02:55:00|13479|13477|13478.9|13476.9|13480.7|13478.7|13478.7|13476.7|147
1700017200000|2023-11-15 03:00:00|13478.8|13476.8|13477.4|13475.4|13479.7|13477.7|13476.8|13474.8|124
1700017500000|2023-11-15 03:05:00|13477|13475|13476.3|13474.3|13477|13475|13475.1|13473.1|195
1700017800000|2023-11-15 03:10:00|13476.2|13474.2|13476|13474|13476.9|13474.9|13475.2|13473.2|120
1700018100000|2023-11-15 03:15:00|13476.1|13474.1|13474.5|13472.5|13476.5|13474.5|13472.2|13470.2|174
1700018400000|2023-11-15 03:20:00|13474.6|13472.6|13476|13474|13476.3|13474.3|13474.1|13472.1|122
1700018700000|2023-11-15 03:25:00|13475.9|13473.9|13476.7|13474.7|13477.4|13475.4|13475.2|13473.2|94
1700019000000|2023-11-15 03:30:00|13476.8|13474.8|13479|13477|13479.2|13477.2|13476.8|13474.8|87
1700019300000|2023-11-15 03:35:00|13479.1|13477.1|13478.1|13476.1|13479.6|13477.6|13477.3|13475.3|77
1700019600000|2023-11-15 03:40:00|13477.9|13475.9|13474.1|13472.1|13477.9|13475.9|13474.1|13472.1|125
1700019900000|2023-11-15 03:45:00|13474|13472|13472.7|13470.7|13474.9|13472.9|13471.3|13469.3|159
1700020200000|2023-11-15 03:50:00|13472.6|13470.6|13472.4|13470.4|13473.1|13471.1|13471.2|13469.2|139
1700020500000|2023-11-15 03:55:00|13472.3|13470.3|13472.5|13470.5|13473.1|13471.1|13471.7|13469.7|183
1700020800000|2023-11-15 04:00:00|13472.4|13470.4|13473.2|13471.2|13474.3|13472.3|13471.4|13469.4|112
1700021100000|2023-11-15 04:05:00|13473.3|13471.3|13472.8|13470.8|13474|13472|13471.7|13469.7|142
1700021400000|2023-11-15 04:10:00|13472.7|13470.7|13472.1|13470.1|13473|13471|13471.2|13469.2|97
1700021700000|2023-11-15 04:15:00|13472.2|13470.2|13474.1|13472.1|13475.1|13472.3|13472.2|13470.2|121
1700022000000|2023-11-15 04:20:00|13474.3|13472.3|13477.6|13474.1|13477.8|13475.2|13474.2|13472.2|138
1700022300000|2023-11-15 04:25:00|13476.9|13474.9|13477.7|13475.7|13477.8|13475.8|13476.9|13474.9|99
1700022600000|2023-11-15 04:30:00|13477.8|13475.8|13477.7|13475.7|13477.9|13475.9|13476.4|13474.4|104
1700022900000|2023-11-15 04:35:00|13477.6|13475.6|13476.1|13474.1|13477.6|13475.6|13474.9|13472.9|108
1700023200000|2023-11-15 04:40:00|13476.2|13474.2|13475.8|13473.8|13476.2|13474.2|13474.7|13472.7|105
1700023500000|2023-11-15 04:45:00|13475.9|13473.9|13475.5|13473.5|13476.6|13474.6|13474.6|13472.6|89
1700023800000|2023-11-15 04:50:00|13475.6|13473.6|13476|13474|13476.7|13474.7|13475.4|13473.4|79
1700024100000|2023-11-15 04:55:00|13476.1|13474.1|13477.6|13475.6|13477.6|13475.6|13476.1|13474.1|93
1700024400000|2023-11-15 05:00:00|13477.7|13475.7|13478.1|13476.1|13479.6|13477.6|13477.7|13475.7|153
1700024700000|2023-11-15 05:05:00|13478|13476|13479|13477|13479.4|13477.4|13477.6|13475.6|84
1700025000000|2023-11-15 05:10:00|13479.1|13477.1|13480|13478|13480.1|13478.1|13478.2|13476.2|141
1700025300000|2023-11-15 05:15:00|13480.2|13478.2|13478.8|13476.8|13480.5|13478.5|13477.7|13475.7|153
1700025600000|2023-11-15 05:20:00|13478.9|13476.9|13480.7|13478.7|13480.8|13478.8|13478.7|13476.7|137
1700025900000|2023-11-15 05:25:00|13480.8|13478.8|13481.9|13479.9|13484.4|13481.7|13480.7|13478.7|127
1700026200000|2023-11-15 05:30:00|13482|13480|13483.5|13481.5|13483.5|13481.5|13481.5|13479.5|133
1700026500000|2023-11-15 05:35:00|13483.4|13481.4|13485.9|13483.9|13486.4|13484|13483|13480.8|99
1700026800000|2023-11-15 05:40:00|13485.8|13483.8|13485|13483|13486.8|13484.8|13484.4|13482.4|144
1700027100000|2023-11-15 05:45:00|13485.1|13483.1|13482|13480|13486.2|13484.2|13482|13479.7|109
1700027400000|2023-11-15 05:50:00|13482.1|13480.1|13486.1|13484.1|13486.2|13484.2|13481.7|13479.7|149
1700027700000|2023-11-15 05:55:00|13486.2|13484.2|13486.1|13484.1|13486.7|13484.7|13485.9|13483.9|109
1700028000000|2023-11-15 06:00:00|13486|13484|13485.8|13483.8|13487.4|13485.4|13485.6|13483.5|161
1700028300000|2023-11-15 06:05:00|13486|13484|13487.1|13485.1|13487.6|13485.6|13486|13484|119
1700028600000|2023-11-15 06:10:00|13487.2|13485.2|13488.4|13486.4|13488.5|13486.5|13486.9|13484.9|106
1700028900000|2023-11-15 06:15:00|13488.5|13486.5|13481.9|13479.9|13488.5|13486.5|13481.9|13479.9|125
1700029200000|2023-11-15 06:20:00|13482|13480|13481.9|13479.9|13482|13480|13479|13477|127
1700029500000|2023-11-15 06:25:00|13481.8|13479.8|13481.9|13479.9|13482.1|13480.1|13480.7|13478.7|147
1700029800000|2023-11-15 06:30:00|13482|13480|13481.4|13479.4|13484.6|13482.6|13480.9|13478.9|189
1700030100000|2023-11-15 06:35:00|13481.3|13479.3|13480.6|13478.6|13483.6|13481.6|13480.6|13478.6|152
1700030400000|2023-11-15 06:40:00|13480.5|13478.5|13480.9|13478.9|13481.1|13479.1|13478.5|13476.5|108
1700030700000|2023-11-15 06:45:00|13481|13479|13482.1|13480.1|13482.1|13480.1|13479|13477|155
1700031000000|2023-11-15 06:50:00|13482|13480|13481.7|13479.7|13482.9|13480.9|13480.6|13478.6|112
1700031300000|2023-11-15 06:55:00|13481.6|13479.6|13482.7|13480.7|13482.8|13480.8|13481|13479|109
1700031600000|2023-11-15 07:00:00|13481.8|13479.8|13485|13483|13486.1|13484.1|13480.6|13478.6|316
1700031900000|2023-11-15 07:05:00|13485.1|13483.1|13491.8|13489.8|13493.2|13491.2|13485.1|13483.1|276
1700032200000|2023-11-15 07:10:00|13491.9|13489.9|13490.5|13488.5|13492.8|13490.8|13489.9|13487.9|250
1700032500000|2023-11-15 07:15:00|13490.4|13488.4|13493.7|13491.7|13493.9|13491.9|13489.8|13487.8|235
1700032800000|2023-11-15 07:20:00|13493.8|13491.8|13491.1|13489.1|13493.8|13491.8|13490.9|13488.9|220
1700033100000|2023-11-15 07:25:00|13491.2|13489.2|13487.5|13485.5|13491.5|13489.5|13487.4|13485.4|180
1700033400000|2023-11-15 07:30:00|13487.6|13485.6|13487|13485|13488.4|13486.4|13485.8|13483.8|184
1700033700000|2023-11-15 07:35:00|13487.1|13485.1|13482.2|13480.2|13487.1|13485.1|13481.2|13479.2|197
1700034000000|2023-11-15 07:40:00|13482.1|13480.1|13487.9|13484.4|13488.7|13485.2|13482.1|13480.1|218
1700034300000|2023-11-15 07:45:00|13487.8|13484.3|13489.9|13487.9|13491|13488.4|13487.1|13484.3|203
1700034600000|2023-11-15 07:50:00|13489.8|13487.8|13488.9|13486.9|13489.9|13487.9|13485.7|13483.7|214
1700034900000|2023-11-15 07:55:00|13489|13487|13486.8|13484.8|13489.9|13487.9|13485.7|13483.7|219
1700035200000|2023-11-15 08:00:00|13486.4|13484.4|13482.5|13480.5|13486.4|13484.4|13482.5|13479.7|303
1700035500000|2023-11-15 08:05:00|13482.2|13480.2|13480.9|13478.9|13482.2|13480.2|13477.8|13475.8|250
1700035800000|2023-11-15 08:10:00|13481|13479|13481.2|13479.2|13484|13482|13480|13478|235
1700036100000|2023-11-15 08:15:00|13481.3|13479.3|13484.8|13482.8|13485|13483|13480.2|13478.2|223
1700036400000|2023-11-15 08:20:00|13484.9|13482.9|13483.3|13481.3|13485.1|13483|13482.2|13478.8|256
1700036700000|2023-11-15 08:25:00|13483.2|13481.2|13482.9|13480.9|13485|13482.3|13481.5|13478.9|243
1700037000000|2023-11-15 08:30:00|13482.8|13480.8|13486|13484|13486.8|13484.8|13481.6|13479.6|240
1700037300000|2023-11-15 08:35:00|13485.9|13483.9|13489|13487|13489|13487|13482.7|13480.7|244
1700037600000|2023-11-15 08:40:00|13489.1|13487.1|13485.7|13483.7|13489.3|13487.3|13485.2|13483.2|202
1700037900000|2023-11-15 08:45:00|13485.8|13483.8|13488.5|13486.5|13489.3|13487.3|13485.1|13483.1|173
1700038200000|2023-11-15 08:50:00|13488.6|13486.6|13486.3|13484.3|13488.7|13486.7|13484.2|13482.2|262
1700038500000|2023-11-15 08:55:00|13486.2|13484.2|13484.1|13482.1|13486.6|13484.6|13483.2|13480.8|227
1700038800000|2023-11-15 09:00:00|13484.4|13482.4|13487.5|13485.5|13488.1|13486.1|13483.9|13481.9|286
1700039100000|2023-11-15 09:05:00|13487.6|13485.6|13487.1|13485.1|13489.3|13487.3|13486.6|13484|208
1700039400000|2023-11-15 09:10:00|13487.2|13485.2|13486.9|13484.9|13487.9|13485.9|13485.6|13483.6|231
1700039700000|2023-11-15 09:15:00|13486.5|13484.5|13489.9|13487.9|13489.9|13487.9|13484.8|13482.2|199
1700040000000|2023-11-15 09:20:00|13490|13488|13491.6|13489.6|13491.7|13489.7|13488.5|13486.5|160
1700040300000|2023-11-15 09:25:00|13491.7|13489.7|13493.6|13491.6|13496.1|13493.8|13491.5|13489.5|184
1700040600000|2023-11-15 09:30:00|13493.7|13491.7|13493.6|13491.6|13494.8|13492.6|13490.9|13488.9|188
1700040900000|2023-11-15 09:35:00|13493.5|13491.5|13489.2|13487.2|13493.8|13491.8|13489.1|13487.1|171
1700041200000|2023-11-15 09:40:00|13489.3|13487.3|13492|13490|13492.6|13490.6|13488.2|13486.2|211
1700041500000|2023-11-15 09:45:00|13492.1|13490.1|13490.3|13488.3|13493.6|13491.6|13489.5|13487.5|189
1700041800000|2023-11-15 09:50:00|13490.1|13488.1|13492.7|13490.7|13493.3|13491.3|13490.1|13488.1|157
1700042100000|2023-11-15 09:55:00|13492.8|13490.8|13491.6|13488.1|13493.3|13491.3|13490.6|13488.1|162
1700042400000|2023-11-15 10:00:00|13491.5|13488|13490.8|13488.8|13491.7|13489.5|13490.4|13487.8|160
1700042700000|2023-11-15 10:05:00|13490.7|13488.7|13491|13489|13491.8|13489.2|13488.6|13485.6|177
1700043000000|2023-11-15 10:10:00|13491.1|13489.1|13488.7|13486.7|13492|13489.2|13488.4|13485.7|218
1700043300000|2023-11-15 10:15:00|13488.8|13486.8|13487.5|13484|13490.6|13487.6|13487.3|13483.8|258
1700043600000|2023-11-15 10:20:00|13487.4|13483.9|13486.5|13484.5|13487.5|13484.6|13484.4|13481.7|164
1700043900000|2023-11-15 10:25:00|13486.4|13484.4|13488.4|13486.4|13489.2|13486.4|13486.4|13484.4|126
1700044200000|2023-11-15 10:30:00|13488.2|13486.2|13484.4|13480.9|13488.4|13486.4|13483.2|13480.5|155
1700044500000|2023-11-15 10:35:00|13484.5|13481|13481.1|13479.1|13485.2|13481.7|13480.2|13477.7|210
1700044800000|2023-11-15 10:40:00|13481|13479|13483.4|13481.4|13483.5|13481.4|13480.2|13477.5|194
1700045100000|2023-11-15 10:45:00|13483.5|13481.5|13482.9|13480.9|13484.5|13482.5|13481.9|13479.9|174
1700045400000|2023-11-15 10:50:00|13483.1|13481.1|13482.9|13480.9|13484.9|13482.9|13482.3|13480.3|143
1700045700000|2023-11-15 10:55:00|13483|13481|13484.1|13482.1|13484.2|13482.2|13482.5|13480.5|156
1700046000000|2023-11-15 11:00:00|13484|13482|13482.6|13480.6|13484.5|13482|13482.1|13479.6|254
1700046300000|2023-11-15 11:05:00|13482.7|13480.7|13481.6|13479.6|13482.8|13480.8|13481.1|13478.7|182
1700046600000|2023-11-15 11:10:00|13481.2|13479.2|13484.6|13482.6|13485|13483|13481|13479|193
1700046900000|2023-11-15 11:15:00|13484.2|13482.2|13481.1|13479.1|13484.2|13482.2|13481|13479|175
1700047200000|2023-11-15 11:20:00|13481|13479|13482.1|13480.1|13482.5|13480.5|13480.4|13478.4|134
1700047500000|2023-11-15 11:25:00|13482.2|13480.2|13482.4|13480.4|13482.6|13480.6|13479.9|13477.9|160
1700047800000|2023-11-15 11:30:00|13482.5|13480.5|13483.6|13481.6|13484.2|13482.2|13481.9|13479.9|145
1700048100000|2023-11-15 11:35:00|13483.5|13481.5|13481.4|13479.4|13483.6|13481.6|13481.1|13479.1|132
1700048400000|2023-11-15 11:40:00|13481.3|13479.3|13482.1|13480.1|13483.1|13481.1|13481.3|13479.3|111
1700048700000|2023-11-15 11:45:00|13482|13480|13476|13474|13482.2|13480.2|13475.8|13473.4|184
1700049000000|2023-11-15 11:50:00|13475.9|13473.9|13474.2|13472.2|13475.9|13473.9|13473.1|13470.5|162
1700049300000|2023-11-15 11:55:00|13474.1|13472.1|13474|13472|13475.7|13472.8|13473.3|13471.2|143
1700049600000|2023-11-15 12:00:00|13473.9|13471.9|13473.5|13470|13474.6|13471.9|13472.5|13470|145
1700049900000|2023-11-15 12:05:00|13473.6|13470.1|13476.8|13473.3|13476.8|13473.6|13472.6|13470|173
1700050200000|2023-11-15 12:10:00|13476.9|13473.4|13474|13472|13476.9|13473.6|13473.9|13471.1|204
1700050500000|2023-11-15 12:15:00|13473.9|13471.9|13479.8|13476.3|13480|13476.5|13473.5|13470.9|213
1700050800000|2023-11-15 12:20:00|13479.9|13476.4|13480.8|13478.8|13482.6|13479.3|13479|13475.7|207
1700051100000|2023-11-15 12:25:00|13480.9|13478.9|13481.3|13479.3|13482.5|13479.4|13479.2|13476.5|196
1700051400000|2023-11-15 12:30:00|13481.4|13479.4|13480.9|13478.9|13482.8|13480.8|13480.4|13478.4|138
1700051700000|2023-11-15 12:35:00|13480.6|13478.6|13480.9|13478.9|13482|13479.5|13479.9|13477.4|144
1700052000000|2023-11-15 12:40:00|13481|13479|13482.4|13480.4|13484|13482|13480.9|13478.9|148
1700052300000|2023-11-15 12:45:00|13482.3|13480.3|13481.8|13478.3|13484.5|13482.5|13480.3|13478|197
1700052600000|2023-11-15 12:50:00|13481.9|13478.4|13480.2|13478.2|13482.6|13480|13480.2|13477.8|206
1700052900000|2023-11-15 12:55:00|13480.3|13478.3|13476.6|13474.6|13480.8|13478.3|13476.3|13474.3|200
1700053200000|2023-11-15 13:00:00|13476.3|13474.3|13475.8|13473.8|13477.5|13475|13475.3|13473.3|270
1700053500000|2023-11-15 13:05:00|13475.7|13473.7|13474.5|13472.5|13476.5|13474.2|13474|13472|247
1700053800000|2023-11-15 13:10:00|13474.4|13472.4|13473.7|13471.7|13477.1|13475.1|13473.4|13471.3|214
1700054100000|2023-11-15 13:15:00|13473.6|13471.6|13476.2|13474.2|13476.9|13474.9|13473.3|13471.3|300
1700054400000|2023-11-15 13:20:00|13476.1|13474.1|13477.4|13473.9|13479.5|13477.5|13475.4|13473.4|328
1700054700000|2023-11-15 13:25:00|13477.5|13474|13479.7|13472.9|13479.7|13474.3|13473.6|13470.8|255
1700055000000|2023-11-15 13:30:00|13483.1|13472|13490.8|13487.3|13493.7|13490.2|13463.7|13459.1|1346
1700055300000|2023-11-15 13:35:00|13490.9|13487.4|13498.6|13495.1|13498.6|13495.1|13488.8|13485.3|936
1700055600000|2023-11-15 13:40:00|13498.9|13495.4|13512.2|13508.7|13513.2|13509.7|13495.2|13491.7|864
1700055900000|2023-11-15 13:45:00|13512.1|13508.6|13501.4|13497.9|13513.4|13509.9|13501|13497.5|716
1700056200000|2023-11-15 13:50:00|13501.3|13497.8|13494.8|13491.3|13501.9|13498.4|13494.4|13491.2|593
1700056500000|2023-11-15 13:55:00|13494.9|13491.4|13494.9|13492.9|13497.7|13494.2|13492.5|13490.2|497
1700056800000|2023-11-15 14:00:00|13494.7|13492.7|13497.5|13495.5|13499.5|13496.2|13492.4|13489.4|556
1700057100000|2023-11-15 14:05:00|13498.3|13494.8|13503.6|13500.1|13503.7|13500.2|13496.5|13493.7|513
1700057400000|2023-11-15 14:10:00|13503.5|13500|13505.9|13502.4|13509.8|13506.3|13503|13500|574
1700057700000|2023-11-15 14:15:00|13506|13502.5|13505.4|13503.4|13507.2|13504.4|13504.3|13501.5|385
1700058000000|2023-11-15 14:20:00|13505.3|13503.3|13504.5|13501|13510.8|13507.7|13502.9|13499.9|694
1700058300000|2023-11-15 14:25:00|13504.6|13501.1|13503.9|13500.4|13507|13503.5|13501.9|13498.4|629
1700058600000|2023-11-15 14:30:00|13503.1|13501.1|13502.2|13500.2|13504.1|13501.7|13498.7|13496|415
1700058900000|2023-11-15 14:35:00|13502.1|13500.1|13500.2|13498.2|13504.8|13502.1|13497|13494.8|491
1700059200000|2023-11-15 14:40:00|13500.1|13498.1|13506.3|13504.3|13507.5|13504.8|13498.9|13496.4|379
1700059500000|2023-11-15 14:45:00|13506.2|13504.2|13506.3|13504.3|13507.7|13505.7|13504.1|13502.1|356
1700059800000|2023-11-15 14:50:00|13506|13504|13513.6|13511.6|13517.6|13514.5|13505.6|13503.6|402
1700060100000|2023-11-15 14:55:00|13513.5|13511.5|13514.9|13511.4|13518.9|13516.7|13513.5|13511|321
1700060400000|2023-11-15 15:00:00|13514.8|13511.3|13514.6|13511.1|13515|13512.5|13512.9|13509.5|330
1700060700000|2023-11-15 15:05:00|13514.7|13511.2|13510.2|13506.7|13515.3|13511.8|13508.7|13505.2|372
1700061000000|2023-11-15 15:10:00|13510.1|13506.6|13508.9|13505.4|13513.1|13509.8|13508.9|13505.4|367
1700061300000|2023-11-15 15:15:00|13508.8|13505.3|13506.8|13503.3|13508.9|13505.9|13505.1|13502.3|293
1700061600000|2023-11-15 15:20:00|13506.6|13503.1|13504|13502|13510|13507.1|13504|13501.3|303
1700061900000|2023-11-15 15:25:00|13504.1|13502.1|13503.4|13499.9|13505.6|13503|13500.8|13498.7|249
1700062200000|2023-11-15 15:30:00|13502.7|13500.7|13500.3|13496.8|13506.3|13504.3|13498.8|13495.7|326
1700062500000|2023-11-15 15:35:00|13500.5|13497|13499.8|13497.8|13500.6|13498.2|13497.1|13494.2|345
1700062800000|2023-11-15 15:40:00|13499.7|13497.7|13497.2|13495.2|13499.8|13497.8|13496|13493.3|312
1700063100000|2023-11-15 15:45:00|13497.1|13495.1|13492.3|13490.3|13497.5|13495.5|13491.7|13488.7|272
1700063400000|2023-11-15 15:50:00|13492.4|13490.4|13489.1|13485.6|13492.6|13490.4|13488.4|13484.9|270
1700063700000|2023-11-15 15:55:00|13489.2|13485.7|13483.8|13481.8|13489.2|13485.7|13483.7|13481.3|290
1700064000000|2023-11-15 16:00:00|13483.7|13481.7|13484.5|13481|13484.9|13482.2|13480|13478|342
1700064300000|2023-11-15 16:05:00|13484.6|13481.1|13486.8|13483.3|13489.2|13485.7|13484|13480.5|294
1700064600000|2023-11-15 16:10:00|13486.7|13483.2|13486.7|13483.2|13487.5|13484|13484.1|13480.6|297
1700064900000|2023-11-15 16:15:00|13486.8|13483.3|13485.1|13481.6|13488.8|13485.3|13484.2|13481.5|275
1700065200000|2023-11-15 16:20:00|13485|13481.5|13486.2|13482.7|13488.9|13485.4|13484.8|13481.3|233
1700065500000|2023-11-15 16:25:00|13486.1|13482.6|13485.3|13481.8|13486.7|13483.2|13484.9|13481.4|232
1700065800000|2023-11-15 16:30:00|13485.5|13482|13492.5|13489|13492.9|13489.4|13484.9|13481.4|380
1700066100000|2023-11-15 16:35:00|13492.6|13489.1|13497.8|13494.3|13498.2|13494.7|13492.5|13489|665
1700066400000|2023-11-15 16:40:00|13497.7|13494.2|13499.1|13495.6|13500.8|13497.3|13497.5|13494|439
1700066700000|2023-11-15 16:45:00|13499|13495.5|13496|13492.5|13499.2|13496.2|13495.2|13491.7|440
1700067000000|2023-11-15 16:50:00|13495.9|13492.4|13496.2|13494.2|13498.5|13495.1|13492.2|13489.5|388
1700067300000|2023-11-15 16:55:00|13496.3|13494.3|13497|13493.5|13497.8|13495|13495|13492.2|466
1700067600000|2023-11-15 17:00:00|13497.1|13493.6|13499.1|13495.6|13500.4|13496.9|13496.7|13493.2|213
1700067900000|2023-11-15 17:05:00|13499.2|13495.7|13499.7|13496.2|13500|13497|13496|13493.2|248
1700068200000|2023-11-15 17:10:00|13499.8|13496.3|13501.2|13499.2|13503|13499.8|13499.7|13496.2|233
1700068500000|2023-11-15 17:15:00|13501.1|13499.1|13502.3|13500.3|13503.6|13501|13501.1|13498.4|164
1700068800000|2023-11-15 17:20:00|13503|13499.5|13498.5|13495|13503.8|13501|13498.5|13495|258
1700069100000|2023-11-15 17:25:00|13498.4|13494.9|13496.8|13493.3|13498.9|13495.4|13495.5|13492|243
1700069400000|2023-11-15 17:30:00|13496.9|13493.4|13494.5|13491|13497.8|13495|13494.5|13491|162
1700069700000|2023-11-15 17:35:00|13494.6|13491.1|13494.7|13491.2|13495.5|13492|13493.8|13490.3|179
1700070000000|2023-11-15 17:40:00|13494.8|13491.3|13496|13494|13497.7|13495|13493.9|13490.4|192
1700070300000|2023-11-15 17:45:00|13496.1|13494.1|13498|13494.5|13499.7|13496.2|13496.1|13494.1|175
1700070600000|2023-11-15 17:50:00|13497.9|13494.4|13498.7|13495.2|13500.5|13497.1|13497.9|13494.4|165
1700070900000|2023-11-15 17:55:00|13498.8|13495.3|13497.5|13494|13498.8|13496|13497|13493.9|139
1700071200000|2023-11-15 18:00:00|13497.6|13494.1|13498.7|13495.2|13498.9|13496|13496.8|13493.3|131
1700071500000|2023-11-15 18:05:00|13498.6|13495.1|13501.8|13498.3|13502.1|13500|13498.6|13495.1|175
1700071800000|2023-11-15 18:10:00|13501.9|13498.4|13502.3|13498.8|13503.4|13500|13500.6|13497.1|231
1700072100000|2023-11-15 18:15:00|13502.1|13498.6|13502.1|13500.1|13503.9|13501.9|13501.8|13498.5|203
1700072400000|2023-11-15 18:20:00|13502.2|13500.2|13501.1|13497.6|13502.7|13500.4|13500.3|13497.3|148
1700072700000|2023-11-15 18:25:00|13501.2|13497.7|13503.2|13499.7|13503.9|13501.2|13500.6|13497.6|167
1700073000000|2023-11-15 18:30:00|13503.3|13499.8|13504.7|13501.2|13505|13502.2|13503|13499.8|121
1700073300000|2023-11-15 18:35:00|13504.6|13501.1|13506.1|13504.1|13508|13505.4|13504|13501.1|172
1700073600000|2023-11-15 18:40:00|13506|13504|13506.7|13503.2|13507.4|13504.5|13505.2|13502|161
1700073900000|2023-11-15 18:45:00|13506.6|13503.1|13507.8|13505.8|13507.8|13505.8|13506.4|13503.1|126
1700074200000|2023-11-15 18:50:00|13507.7|13505.7|13505.9|13502.4|13508.6|13505.8|13505.5|13502|155
1700074500000|2023-11-15 18:55:00|13506|13502.5|13505.1|13503.1|13506.9|13503.8|13504.9|13501.4|191
1700074800000|2023-11-15 19:00:00|13505|13503|13505.9|13502.4|13506.4|13503.6|13504.8|13502|153
1700075100000|2023-11-15 19:05:00|13505.8|13502.3|13504.8|13501.3|13505.8|13502.3|13502.4|13499.5|126
1700075400000|2023-11-15 19:10:00|13504.7|13501.2|13504.1|13502.1|13504.9|13502.9|13503.9|13501.1|141
1700075700000|2023-11-15 19:15:00|13504.2|13502.2|13506.7|13504.7|13507.5|13504.7|13504.1|13501.5|98
1700076000000|2023-11-15 19:20:00|13506.6|13504.6|13506.2|13502.7|13507.5|13504.7|13505.8|13502.3|169
1700076300000|2023-11-15 19:25:00|13506.1|13502.6|13505.5|13502|13506.2|13502.7|13504.2|13501.2|88
1700076600000|2023-11-15 19:30:00|13505.4|13501.9|13504.1|13502.1|13505.4|13502.9|13503.8|13501.8|131
1700076900000|2023-11-15 19:35:00|13504.2|13502.2|13504.8|13501.3|13506.1|13502.6|13503.9|13501.1|127
1700077200000|2023-11-15 19:40:00|13504.9|13501.4|13503.7|13500.2|13505.8|13502.3|13503.6|13500.1|155
1700077500000|2023-11-15 19:45:00|13503.6|13500.1|13503.6|13500.1|13504.6|13501.1|13503.1|13499.6|161
1700077800000|2023-11-15 19:50:00|13503.7|13500.2|13505.6|13502.1|13505.7|13502.2|13503.3|13499.8|115
1700078100000|2023-11-15 19:55:00|13505.5|13502|13504.8|13501.3|13506|13502.5|13504.1|13501|198
1700078400000|2023-11-15 20:00:00|13504.7|13501.2|13506.3|13502.8|13506.4|13502.9|13504.3|13500.8|175
1700078700000|2023-11-15 20:05:00|13506.2|13502.7|13505|13501.5|13506.5|13503|13504.9|13501.4|234
1700079000000|2023-11-15 20:10:00|13504.8|13501.3|13504.3|13500.8|13505.3|13501.8|13504|13500.5|93
1700079300000|2023-11-15 20:15:00|13504.4|13500.9|13505.6|13502.1|13506.2|13502.7|13504.2|13500.7|128
1700079600000|2023-11-15 20:20:00|13506|13502.5|13507.3|13503.8|13507.4|13503.9|13505.6|13502.1|94
1700079900000|2023-11-15 20:25:00|13507.2|13503.7|13506.3|13502.8|13507.3|13503.8|13506.2|13502.7|146
1700080200000|2023-11-15 20:30:00|13506.4|13502.9|13507.6|13504.1|13507.6|13504.1|13505.8|13502.3|166
1700080500000|2023-11-15 20:35:00|13507.5|13504|13506.9|13503.4|13507.6|13504.1|13506.7|13503.2|108
1700080800000|2023-11-15 20:40:00|13507|13503.5|13508.8|13505.3|13509|13505.5|13506.7|13503.2|148
1700081100000|2023-11-15 20:45:00|13508.7|13505.2|13508.4|13504.9|13508.9|13505.4|13507.8|13504.3|141
1700081400000|2023-11-15 20:50:00|13508.6|13505.1|13508.9|13505.4|13509.2|13505.7|13507.8|13504.3|167
1700081700000|2023-11-15 20:55:00|13509|13505.5|13509.9|13506.4|13510.3|13506.8|13507.7|13504.2|236
1700082000000|2023-11-15 21:00:00|13510|13506.5|13509.4|13505.9|13510|13506.5|13509|13505.5|119
1700082300000|2023-11-15 21:05:00|13509.3|13505.8|13508.6|13505.1|13509.5|13506|13508.5|13505|102
1700082600000|2023-11-15 21:10:00|13508.7|13505.2|13509.7|13506.2|13509.7|13506.2|13508.6|13505.1|71
1700082900000|2023-11-15 21:15:00|13509.8|13506.3|13509.9|13506.4|13510|13507.2|13508.9|13506.1|72
1700083200000|2023-11-15 21:20:00|13509.8|13506.3|13509.7|13506.2|13509.8|13506.3|13509.5|13506|75
1700083500000|2023-11-15 21:25:00|13509.6|13506.1|13509.1|13505.6|13509.8|13506.9|13508.8|13505.6|86
1700083800000|2023-11-15 21:30:00|13509.2|13505.7|13509.2|13505.7|13509.3|13505.8|13508.6|13505.1|59
1700084100000|2023-11-15 21:35:00|13509.3|13505.8|13508.4|13504.9|13509.3|13505.8|13508.4|13504.9|52
1700084400000|2023-11-15 21:40:00|13508.5|13505|13507|13503.5|13508.7|13505.2|13506.8|13503.3|43
1700084700000|2023-11-15 21:45:00|13507.1|13503.6|13507|13503.5|13507.3|13503.8|13506.8|13503.3|55
1700085000000|2023-11-15 21:50:00|13507.2|13503.7|13506|13502.5|13508.1|13504.6|13506|13502.5|95
1700085300000|2023-11-15 21:55:00|13506.1|13502.6|13506.8|13501.8|13507|13502.7|13505.9|13501.7|128
1700085600000|2023-11-15 22:00:00|13506.4|13490.4|13507.8|13491.8|13510.1|13494.1|13504.1|13488.1|34
1700085900000|2023-11-15 22:05:00|13507.7|13491.7|13499|13483|13507.8|13491.8|13498.2|13482.2|20
1700086200000|2023-11-15 22:10:00|13499.5|13483.5|13501.9|13485.9|13509|13493|13499|13483|52
1700086500000|2023-11-15 22:15:00|13501.8|13485.8|13500.3|13484.3|13502.1|13486.1|13500.3|13484.3|14
1700086800000|2023-11-15 22:20:00|13500.4|13484.4|13503.6|13487.6|13503.8|13487.8|13500.3|13484.3|26
1700087100000|2023-11-15 22:25:00|13503.3|13487.3|13502.5|13486.5|13503.3|13487.3|13502.5|13486.5|3
1700087400000|2023-11-15 22:30:00|13503.5|13487.5|13502.7|13486.7|13505.4|13489.4|13501.9|13485.9|94
1700087700000|2023-11-15 22:35:00|13502.1|13486.1|13505.8|13489.8|13507.1|13491.1|13500.2|13484.2|397
1700088000000|2023-11-15 22:40:00|13506.1|13490.1|13505.8|13489.8|13508.9|13492.9|13505|13489|557
1700088300000|2023-11-15 22:45:00|13506.2|13490.2|13508.6|13492.6|13510.5|13494.5|13504.2|13488.2|1176
1700088600000|2023-11-15 22:50:00|13508.7|13492.7|13507.4|13491.4|13510.2|13494.2|13505.2|13489.2|1390
1700088900000|2023-11-15 22:55:00|13507.7|13491.7|13507.7|13491.7|13511|13495|13506.7|13490.7|1012
1700089200000|2023-11-15 23:00:00|13507.6|13491.6|13504.5|13499.6|13511.5|13499.7|13504|13491|717
1700089500000|2023-11-15 23:05:00|13504.4|13499.1|13504.2|13499.9|13505.5|13500.2|13504.1|13498.9|147
1700089800000|2023-11-15 23:10:00|13504.8|13499.8|13502.7|13499.2|13504.9|13500|13502.7|13498.3|152
1700090100000|2023-11-15 23:15:00|13502.9|13498.8|13500.7|13497.2|13502.9|13499|13500.7|13497.2|80
1700090400000|2023-11-15 23:20:00|13501|13497.5|13502.6|13499.1|13502.7|13499.2|13501|13497.5|48
1700090700000|2023-11-15 23:25:00|13502.7|13499.2|13503.7|13500.2|13503.8|13500.3|13502.6|13499.1|25
1700091000000|2023-11-15 23:30:00|13503.6|13500.1|13501.7|13498.2|13503.7|13500.2|13501.7|13498.2|51
1700091300000|2023-11-15 23:35:00|13501.8|13498.3|13502.8|13499.3|13502.8|13499.3|13501.8|13498.3|65
1700091600000|2023-11-15 23:40:00|13502.7|13499.2|13503.3|13499.8|13503.5|13500|13502.5|13499|54
1700091900000|2023-11-15 23:45:00|13503.2|13499.7|13502.7|13499.2|13503.2|13499.7|13502.4|13498.9|45
1700092200000|2023-11-15 23:50:00|13502.6|13499.1|13502.7|13499.2|13502.9|13499.4|13502.4|13498.9|49
1700092500000|2023-11-15 23:55:00|13502.6|13499.1|13502.1|13498.6|13502.8|13499.3|13501.9|13498.4|48
1700092800000|2023-11-16 00:00:00|13502|13498.5|13501.8|13498.3|13502.1|13499.2|13499.8|13496.4|81
1700093100000|2023-11-16 00:05:00|13501.7|13498.2|13500.8|13498.8|13502.4|13499.3|13500.7|13497.9|92
1700093400000|2023-11-16 00:10:00|13500.9|13498.9|13500.4|13498.4|13501.5|13498.9|13499.9|13497|71
1700093700000|2023-11-16 00:15:00|13501.1|13497.6|13500.8|13497.3|13501.4|13498.7|13499.9|13497.2|49
1700094000000|2023-11-16 00:20:00|13500.9|13497.4|13499.9|13497.9|13501|13498.3|13499.1|13496|87
1700094300000|2023-11-16 00:25:00|13499.8|13497.8|13503.8|13500.3|13504|13500.9|13499.8|13496.9|81
1700094600000|2023-11-16 00:30:00|13503.6|13500.1|13502|13498.5|13503.6|13500.1|13497.6|13494.1|203
1700094900000|2023-11-16 00:35:00|13501.9|13498.4|13504.5|13501|13504.9|13501.4|13501.8|13498.3|123
1700095200000|2023-11-16 00:40:00|13504.4|13500.9|13506.5|13503|13506.6|13503.1|13503.3|13499.8|170
1700095500000|2023-11-16 00:45:00|13506.6|13503.1|13506.5|13503|13507.4|13503.9|13505.4|13501.9|180
1700095800000|2023-11-16 00:50:00|13506.6|13503.1|13508.3|13504.8|13508.4|13504.9|13505.7|13502.2|195
1700096100000|2023-11-16 00:55:00|13508.1|13504.6|13503.8|13500.3|13508.1|13504.6|13503.7|13500.2|162
1700096400000|2023-11-16 01:00:00|13503.9|13500.4|13509|13505.5|13509.3|13505.8|13503.6|13500.1|244
1700096700000|2023-11-16 01:05:00|13509.1|13505.6|13509|13505.5|13510.7|13507.2|13508|13504.5|202
1700097000000|2023-11-16 01:10:00|13509.1|13505.6|13510.9|13507.4|13511.4|13507.9|13508.6|13505.1|167
1700097300000|2023-11-16 01:15:00|13511|13507.5|13512.9|13509.4|13513|13509.5|13509.2|13505.7|210
1700097600000|2023-11-16 01:20:00|13513|13509.5|13511.5|13508|13513|13509.5|13510.5|13507|168
1700097900000|2023-11-16 01:25:00|13511.6|13508.1|13513.6|13510.1|13514.9|13511.4|13511.4|13507.9|190
1700098200000|2023-11-16 01:30:00|13513.7|13510.2|13517.7|13514.2|13517.7|13514.2|13513.6|13510.1|255
1700098500000|2023-11-16 01:35:00|13517.6|13514.1|13519.7|13516.2|13520.1|13516.6|13517|13513.5|198
1700098800000|2023-11-16 01:40:00|13519.6|13516.1|13517.7|13514.2|13519.6|13516.1|13516.9|13513.4|173
1700099100000|2023-11-16 01:45:00|13517.6|13514.1|13521.4|13517.9|13521.5|13518|13517|13513.5|138
1700099400000|2023-11-16 01:50:00|13521.5|13518|13520.9|13517.4|13524.8|13521.3|13520.5|13517|205
1700099700000|2023-11-16 01:55:00|13520.8|13517.3|13518.9|13515.4|13521.6|13518.1|13518.2|13514.7|175
1700100000000|2023-11-16 02:00:00|13518.8|13515.3|13524.3|13520.8|13524.3|13520.8|13518.7|13515.2|238
1700100300000|2023-11-16 02:05:00|13524.4|13520.9|13525.6|13522.1|13525.8|13522.3|13521.7|13518.2|213
1700100600000|2023-11-16 02:10:00|13525.5|13522|13523.6|13520.1|13526.3|13522.8|13523.4|13519.9|268
1700100900000|2023-11-16 02:15:00|13523.5|13520|13517.9|13514.4|13523.7|13520.2|13516.7|13513.2|235
1700101200000|2023-11-16 02:20:00|13518|13514.5|13520|13516.5|13521.4|13517.9|13517.2|13513.7|207
1700101500000|2023-11-16 02:25:00|13520.1|13516.6|13523.7|13520.2|13524.2|13520.7|13519.5|13516|187
1700101800000|2023-11-16 02:30:00|13523.8|13520.3|13524.9|13521.4|13525.8|13522.3|13523.3|13519.8|161
1700102100000|2023-11-16 02:35:00|13524.8|13521.3|13524.8|13521.3|13529.2|13525.7|13524.3|13520.8|244
1700102400000|2023-11-16 02:40:00|13524.9|13521.4|13521.7|13518.2|13526.2|13522.7|13521.3|13517.8|197
1700102700000|2023-11-16 02:45:00|13521.6|13518.1|13523.8|13520.3|13524|13520.5|13520.5|13517|181
1700103000000|2023-11-16 02:50:00|13523.9|13520.4|13524.7|13521.2|13527.7|13524.2|13523.9|13520.4|215
1700103300000|2023-11-16 02:55:00|13524.6|13521.1|13524.1|13520.6|13527.1|13523.6|13523.7|13520.2|190
1700103600000|2023-11-16 03:00:00|13524.4|13520.9|13520|13516.5|13524.9|13521.4|13519.8|13516.3|181
1700103900000|2023-11-16 03:05:00|13520.3|13516.8|13519.7|13516.2|13522.9|13519.4|13519|13515.5|155
1700104200000|2023-11-16 03:10:00|13519.6|13516.1|13516.6|13513.1|13519.8|13516.3|13516.6|13513.1|159
1700104500000|2023-11-16 03:15:00|13516.5|13513|13516.4|13512.9|13518.3|13514.8|13516.4|13512.9|129
1700104800000|2023-11-16 03:20:00|13516.5|13513|13517.8|13514.3|13518|13514.5|13515.5|13512|125
1700105100000|2023-11-16 03:25:00|13517.9|13514.4|13520.8|13518.8|13521.7|13518.8|13517.9|13514.4|151
1700105400000|2023-11-16 03:30:00|13520.7|13518.7|13518.2|13514.7|13521|13518.8|13517.8|13514.7|179
1700105700000|2023-11-16 03:35:00|13518.3|13514.8|13518.1|13516.1|13518.3|13516.2|13515.8|13513.5|125
1700106000000|2023-11-16 03:40:00|13518|13516|13517|13515|13519.2|13516.3|13516.9|13514.9|76
1700106300000|2023-11-16 03:45:00|13516.9|13514.9|13516.9|13514.9|13519.9|13517.9|13516.8|13514.8|170
1700106600000|2023-11-16 03:50:00|13517|13515|13516.1|13514.1|13518.5|13516.5|13515.6|13513.6|113
1700106900000|2023-11-16 03:55:00|13516|13514|13518.1|13516.1|13519.5|13517.5|13515.5|13513.5|110
1700107200000|2023-11-16 04:00:00|13518|13516|13516.7|13514.7|13519.5|13517.5|13516.7|13514.7|107
1700107500000|2023-11-16 04:05:00|13516.6|13514.6|13516.9|13514.9|13517.2|13515.2|13516.5|13514.5|76
1700107800000|2023-11-16 04:10:00|13517|13515|13517.8|13515.8|13518.2|13516.2|13516.6|13514.6|69
1700108100000|2023-11-16 04:15:00|13517.9|13515.9|13516.9|13514.9|13517.9|13515.9|13516|13514|103
1700108400000|2023-11-16 04:20:00|13516.8|13514.8|13516.1|13514.1|13516.8|13514.8|13514.9|13512.9|91
1700108700000|2023-11-16 04:25:00|13516.2|13514.2|13516|13514|13516.2|13514.2|13515.1|13513.1|69
1700109000000|2023-11-16 04:30:00|13516.1|13514.1|13514.7|13512.7|13516.2|13514.2|13514.7|13512.7|53
1700109300000|2023-11-16 04:35:00|13514.8|13512.8|13514.3|13510.8|13516|13514|13513.6|13510.8|78
1700109600000|2023-11-16 04:40:00|13514.4|13510.9|13514.2|13512.2|13515.1|13513.1|13513.8|13510.8|67
1700109900000|2023-11-16 04:45:00|13514.6|13512.6|13513.8|13511.8|13515.7|13513|13513.6|13510.9|76
1700110200000|2023-11-16 04:50:00|13513.7|13511.7|13513.2|13511.2|13514.1|13512.1|13512.1|13510.1|90
1700110500000|2023-11-16 04:55:00|13513.1|13511.1|13512.5|13510.5|13513.9|13511.4|13511.9|13509.7|119
1700110800000|2023-11-16 05:00:00|13512.6|13510.6|13512.9|13510.9|13515.5|13512.8|13512.6|13510|173
1700111100000|2023-11-16 05:05:00|13512.8|13510.8|13511.1|13509.1|13514.2|13512.2|13511|13509|106
1700111400000|2023-11-16 05:10:00|13511|13509|13510|13508|13511.2|13509.2|13509.3|13507.3|120
1700111700000|2023-11-16 05:15:00|13509.9|13507.9|13507.7|13505.7|13510|13508|13507.6|13505.6|71
1700112000000|2023-11-16 05:20:00|13507.8|13505.8|13507|13505|13509.3|13507.3|13506.8|13504.8|109
1700112300000|2023-11-16 05:25:00|13507.1|13505.1|13507.3|13505.3|13507.3|13505.3|13505.9|13503.9|102
1700112600000|2023-11-16 05:30:00|13507.4|13505.4|13508.4|13506.4|13508.5|13506.5|13507.1|13505.1|111
1700112900000|2023-11-16 05:35:00|13508.7|13506.7|13506.5|13504.5|13509.6|13507.6|13506.1|13504.1|108
1700113200000|2023-11-16 05:40:00|13506.6|13504.6|13507.2|13505.2|13507.6|13505.2|13505.9|13503.3|111
1700113500000|2023-11-16 05:45:00|13507.3|13505.3|13508.2|13506.2|13509.1|13507.1|13506.9|13504.9|111
1700113800000|2023-11-16 05:50:00|13508.1|13506.1|13508|13506|13509.2|13507|13507.1|13505.1|107
1700114100000|2023-11-16 05:55:00|13508.1|13506.1|13504.9|13502.9|13508.2|13506.2|13504.7|13502.7|142
1700114400000|2023-11-16 06:00:00|13505|13503|13503.6|13501.6|13505.1|13503.1|13501.7|13499.7|119
1700114700000|2023-11-16 06:05:00|13503.7|13501.7|13504.9|13502.9|13505|13503|13503|13501|49
1700115000000|2023-11-16 06:10:00|13505|13503|13503.3|13501.3|13505.4|13503.4|13503.3|13501.3|110
1700115300000|2023-11-16 06:15:00|13503.1|13501.1|13502.3|13500.3|13503.5|13501.5|13501.6|13499.6|141
1700115600000|2023-11-16 06:20:00|13502.2|13500.2|13499.3|13497.3|13502.3|13500.3|13497.8|13495.8|160
1700115900000|2023-11-16 06:25:00|13499.4|13497.4|13500.4|13498.4|13500.6|13498.5|13498|13496|177
1700116200000|2023-11-16 06:30:00|13500.3|13498.3|13498.9|13496.9|13501.8|13499.1|13497.3|13495.3|148
1700116500000|2023-11-16 06:35:00|13499|13497|13499|13495.5|13500.1|13497.2|13497.5|13494|129
1700116800000|2023-11-16 06:40:00|13499.1|13495.6|13496.5|13494.5|13499.1|13496.2|13496|13494|119
1700117100000|2023-11-16 06:45:00|13496.6|13494.6|13499.3|13497.3|13499.3|13497.3|13496.4|13494.4|99
1700117400000|2023-11-16 06:50:00|13499.4|13497.4|13498.2|13496.2|13499.9|13497.9|13497.6|13495.6|153
1700117700000|2023-11-16 06:55:00|13498.3|13496.3|13496.3|13494.3|13498.7|13496.7|13495.6|13493.6|131
1700118000000|2023-11-16 07:00:00|13496.5|13494.5|13497.7|13495.7|13498.2|13496.2|13495.4|13493.4|194
1700118300000|2023-11-16 07:05:00|13498|13496|13501.7|13498.2|13502.4|13499.5|13497.5|13495.5|221
1700118600000|2023-11-16 07:10:00|13501.8|13498.3|13503|13499.5|13503.6|13500.8|13501.3|13498.3|133
1700118900000|2023-11-16 07:15:00|13502.9|13499.4|13504.7|13502.7|13505.4|13502.8|13502.9|13499.4|142
1700119200000|2023-11-16 07:20:00|13504.6|13502.6|13503.5|13501.5|13505.8|13503|13503.5|13501.1|102
1700119500000|2023-11-16 07:25:00|13503.4|13501.4|13504.1|13500.6|13505.5|13502.7|13502.6|13500.4|138
1700119800000|2023-11-16 07:30:00|13504|13500.5|13504|13500.5|13505.9|13502.4|13503.1|13500.1|160
1700120100000|2023-11-16 07:35:00|13504.1|13500.6|13504.8|13502.8|13505.9|13503.9|13503.5|13500.6|152
1700120400000|2023-11-16 07:40:00|13504.5|13502.5|13500.2|13498.2|13505.4|13502.6|13499.9|13497.9|173
1700120700000|2023-11-16 07:45:00|13500.3|13498.3|13500.2|13496.7|13500.3|13498.3|13498|13496|226
1700121000000|2023-11-16 07:50:00|13500.1|13496.6|13499.4|13495.9|13500.3|13497.1|13496.8|13493.8|258
1700121300000|2023-11-16 07:55:00|13499.5|13496|13502|13500|13502.1|13500.1|13498.1|13495.4|216
1700121600000|2023-11-16 08:00:00|13502.3|13500.3|13500.6|13497.1|13503.7|13500.4|13498.8|13496.8|345
1700121900000|2023-11-16 08:05:00|13500.7|13497.2|13500.2|13498.2|13502.7|13499.9|13498.7|13496.3|223
1700122200000|2023-11-16 08:10:00|13500.6|13498.6|13500|13498|13501.9|13499.6|13498.7|13496.3|244
1700122500000|2023-11-16 08:15:00|13500.1|13498.1|13498.2|13496.2|13500.6|13498.3|13497.4|13494.6|208
1700122800000|2023-11-16 08:20:00|13498.1|13496.1|13493.9|13491.9|13498.2|13496.2|13493.4|13491.4|186
1700123100000|2023-11-16 08:25:00|13493.8|13491.8|13491.1|13487.6|13495.2|13493.2|13489.4|13486.8|244
1700123400000|2023-11-16 08:30:00|13491|13487.5|13488.3|13486.3|13492.2|13490.2|13488.1|13486.1|223
1700123700000|2023-11-16 08:35:00|13488.2|13486.2|13488.2|13486.2|13489.6|13487.6|13487.2|13485.2|153
1700124000000|2023-11-16 08:40:00|13488.3|13486.3|13490.4|13488.4|13490.4|13488.4|13485|13482.8|205
1700124300000|2023-11-16 08:45:00|13490.5|13488.5|13489.6|13486.1|13490.5|13488.5|13487.3|13484.6|192
1700124600000|2023-11-16 08:50:00|13489.5|13486|13485.9|13483.9|13489.6|13486.6|13484.7|13482.7|240
1700124900000|2023-11-16 08:55:00|13485.6|13483.6|13485|13483|13487.9|13485.2|13484.6|13482.6|229
1700125200000|2023-11-16 09:00:00|13484.9|13482.9|13485.3|13483.3|13485.9|13483.9|13483.5|13481.5|194
1700125500000|2023-11-16 09:05:00|13485.4|13483.4|13484.1|13482.1|13486.7|13484.7|13483.5|13481.5|199
1700125800000|2023-11-16 09:10:00|13484.2|13482.2|13482.8|13480.8|13485.3|13483.3|13482.2|13480.2|172
1700126100000|2023-11-16 09:15:00|13482.9|13480.9|13483.3|13481.3|13483.3|13481.3|13481.2|13479.2|172
1700126400000|2023-11-16 09:20:00|13483.4|13481.4|13484.5|13482.5|13484.7|13482.7|13481.9|13479.9|151
1700126700000|2023-11-16 09:25:00|13484.6|13482.6|13484.6|13482.6|13486.8|13484.8|13483.8|13481.8|131
1700127000000|2023-11-16 09:30:00|13484.5|13482.5|13488.1|13486.1|13488.7|13486.7|13484.5|13482.5|200
1700127300000|2023-11-16 09:35:00|13488.2|13486.2|13490.2|13486.7|13490.4|13487.3|13487.5|13485.1|155
1700127600000|2023-11-16 09:40:00|13490|13486.5|13490|13486.5|13490|13487.2|13488.3|13484.8|163
1700127900000|2023-11-16 09:45:00|13489.9|13486.4|13489.1|13487.1|13490.2|13487.5|13487.9|13485.1|128
1700128200000|2023-11-16 09:50:00|13489.2|13487.2|13487.5|13485.5|13489.4|13487.4|13487.4|13485.4|150
1700128500000|2023-11-16 09:55:00|13487.6|13485.6|13487.1|13483.6|13489.1|13486.5|13486.2|13482.7|165
1700128800000|2023-11-16 10:00:00|13487.2|13483.7|13487.9|13484.4|13489.5|13486.8|13486.7|13483.6|206
1700129100000|2023-11-16 10:05:00|13487.8|13484.3|13487.2|13485.2|13488.9|13486.2|13486.9|13484.1|207
1700129400000|2023-11-16 10:10:00|13487.3|13485.3|13489.4|13485.9|13490.3|13486.8|13487|13485|156
1700129700000|2023-11-16 10:15:00|13489.3|13485.8|13487.9|13484.4|13489.5|13486|13486.6|13483.8|170
1700130000000|2023-11-16 10:20:00|13487.8|13484.3|13487.6|13485.6|13489.4|13485.9|13487.4|13484.3|148
1700130300000|2023-11-16 10:25:00|13487.7|13485.7|13486.6|13484.6|13487.7|13485.7|13486.2|13484.2|112
1700130600000|2023-11-16 10:30:00|13486.7|13484.7|13486.6|13484.6|13487.7|13485.1|13485.9|13482.9|137
1700130900000|2023-11-16 10:35:00|13486.5|13484.5|13490.3|13488.3|13490.3|13488.3|13486.5|13484.4|167
1700131200000|2023-11-16 10:40:00|13490.4|13488.4|13487.9|13485.9|13490.4|13488.4|13487.6|13485.6|161
1700131500000|2023-11-16 10:45:00|13488|13486|13487.8|13485.8|13489.3|13487.3|13487.4|13485.4|169
1700131800000|2023-11-16 10:50:00|13487.9|13485.9|13486.7|13484.7|13487.9|13485.9|13485.8|13483.8|118
1700132100000|2023-11-16 10:55:00|13486.6|13484.6|13488.3|13486.3|13490.1|13488.1|13486.6|13484.6|226
1700132400000|2023-11-16 11:00:00|13488.4|13486.4|13485.1|13483.1|13488.4|13486.4|13485.1|13483.1|100
1700132700000|2023-11-16 11:05:00|13485|13483|13484.6|13482.6|13485|13483|13484.1|13482.1|73
1700133000000|2023-11-16 11:10:00|13484.7|13482.7|13485.2|13483.2|13486.2|13484.2|13484.7|13482.7|119
1700133300000|2023-11-16 11:15:00|13485.3|13483.3|13483.6|13481.6|13485.3|13483.3|13483.5|13481.5|87
1700133600000|2023-11-16 11:20:00|13483.7|13481.7|13483.8|13480.3|13483.9|13481.9|13481.4|13479.4|123
1700133900000|2023-11-16 11:25:00|13484|13480.5|13482.2|13480.2|13484|13481.2|13481.8|13479.5|132
1700134200000|2023-11-16 11:30:00|13482.3|13480.3|13484|13482|13484.3|13482.3|13481.9|13479.9|102
1700134500000|2023-11-16 11:35:00|13483.9|13481.9|13485.3|13483.3|13485.3|13483.3|13483.9|13481.9|111
1700134800000|2023-11-16 11:40:00|13485.2|13483.2|13487.4|13485.4|13488.7|13485.9|13484.1|13482.1|151
1700135100000|2023-11-16 11:45:00|13487.3|13485.3|13490.4|13488.4|13490.8|13488.8|13487.2|13485.2|194
1700135400000|2023-11-16 11:50:00|13490.5|13488.5|13490.4|13488.4|13491.2|13489.2|13489.8|13487.8|136
1700135700000|2023-11-16 11:55:00|13490.3|13488.3|13490.1|13486.6|13490.9|13488.9|13489.6|13486.5|121
1700136000000|2023-11-16 12:00:00|13490|13486.5|13489.9|13487.9|13490.6|13488.6|13489.3|13486.5|137
1700136300000|2023-11-16 12:05:00|13490|13488|13495.6|13493.6|13495.9|13493.7|13490|13487.3|183
1700136600000|2023-11-16 12:10:00|13495.5|13493.5|13495.4|13493.4|13498|13496|13495.2|13492.6|132
1700136900000|2023-11-16 12:15:00|13495.7|13493.7|13499.2|13497.2|13499.3|13497.3|13494.9|13492.9|165
1700137200000|2023-11-16 12:20:00|13499.1|13497.1|13499.6|13497.6|13503|13500.1|13498.9|13496.9|217
1700137500000|2023-11-16 12:25:00|13499.7|13497.7|13498.2|13496.2|13499.7|13497.7|13496.8|13494.6|159
1700137800000|2023-11-16 12:30:00|13498.1|13496.1|13496.2|13494.2|13499.6|13496.9|13495.2|13492.2|173
1700138100000|2023-11-16 12:35:00|13496|13494|13497.1|13495.1|13498.1|13495.4|13495.6|13492.9|157
1700138400000|2023-11-16 12:40:00|13497.9|13494.4|13498|13494.5|13499.7|13496.4|13496.4|13493.7|199
1700138700000|2023-11-16 12:45:00|13497.9|13494.4|13495.4|13493.4|13498|13494.5|13495.3|13492.6|155
1700139000000|2023-11-16 12:50:00|13495.3|13493.3|13497|13493.5|13498.1|13495.2|13495.3|13492.6|174
1700139300000|2023-11-16 12:55:00|13497.1|13493.6|13493.8|13491.8|13497.8|13494.7|13493.5|13491.4|200
1700139600000|2023-11-16 13:00:00|13493.7|13491.7|13491.9|13489.9|13494.3|13492.3|13491.3|13489.3|220
1700139900000|2023-11-16 13:05:00|13492|13490|13489.3|13487.3|13492.2|13490.2|13488.8|13486.2|205
1700140200000|2023-11-16 13:10:00|13489.4|13487.4|13492.8|13489.3|13493.2|13491.2|13489.2|13487.2|174
1700140500000|2023-11-16 13:15:00|13492.9|13489.4|13489.9|13486.4|13492.9|13489.9|13489|13486.3|241
1700140800000|2023-11-16 13:20:00|13489.8|13486.3|13485.2|13483.2|13490.3|13487.2|13484.3|13481.9|296
1700141100000|2023-11-16 13:25:00|13485.1|13483.1|13486.8|13478.8|13486.8|13484.1|13482.6|13478.8|278
1700141400000|2023-11-16 13:30:00|13486.6|13478.7|13475|13471.5|13486.9|13480|13472.4|13468.9|511
1700141700000|2023-11-16 13:35:00|13474.3|13472.3|13469.8|13466.3|13475.6|13473.1|13469.8|13466.3|332
1700142000000|2023-11-16 13:40:00|13469.9|13466.4|13469.9|13466.4|13471.6|13468.2|13468.9|13465.4|338
1700142300000|2023-11-16 13:45:00|13469.8|13466.3|13465.4|13463.4|13469.9|13466.4|13464.1|13461.2|237
1700142600000|2023-11-16 13:50:00|13465.3|13463.3|13467.2|13465.2|13467.8|13465.8|13463.5|13460.6|299
1700142900000|2023-11-16 13:55:00|13467.3|13465.3|13463.7|13461.7|13467.8|13465.8|13463.6|13461.6|321
1700143200000|2023-11-16 14:00:00|13463.6|13461.6|13468.9|13466.9|13468.9|13466.9|13463.6|13461|299
1700143500000|2023-11-16 14:05:00|13468.8|13466.8|13469.8|13467.8|13471.2|13469.2|13467|13465|307
1700143800000|2023-11-16 14:10:00|13469.7|13467.7|13471.2|13467.7|13471.9|13468.4|13467|13464.2|214
1700144100000|2023-11-16 14:15:00|13471.3|13467.8|13478.4|13474.9|13479.1|13476.2|13466.9|13463.8|627
1700144400000|2023-11-16 14:20:00|13478.5|13475|13479.8|13476.3|13479.8|13477|13475.7|13472.8|505
1700144700000|2023-11-16 14:25:00|13479.7|13476.2|13480.2|13478.2|13483.3|13481|13479|13476.2|538
1700145000000|2023-11-16 14:30:00|13480.1|13478.1|13473.9|13471.9|13480.4|13478.2|13473.2|13471.2|433
1700145300000|2023-11-16 14:35:00|13474|13472|13471.1|13469.1|13474.7|13472.2|13470.2|13467.7|461
1700145600000|2023-11-16 14:40:00|13471.2|13469.2|13469.5|13466|13475|13472.2|13467.1|13463.7|596
1700145900000|2023-11-16 14:45:00|13469.4|13465.9|13464.8|13461.3|13469.5|13466|13461.9|13459.1|393
1700146200000|2023-11-16 14:50:00|13464.9|13461.4|13462.9|13459.4|13466|13462.8|13462|13459.1|352
1700146500000|2023-11-16 14:55:00|13462.8|13459.3|13461.9|13458.4|13463.9|13461.1|13460.5|13458|262
1700146800000|2023-11-16 15:00:00|13461.8|13458.3|13459.2|13457.2|13461.9|13459|13458.7|13455.9|306
1700147100000|2023-11-16 15:05:00|13459.1|13457.1|13457.1|13455.1|13459.9|13457.9|13455.8|13452.4|370
1700147400000|2023-11-16 15:10:00|13457.3|13455.3|13459.5|13456|13464.6|13461.1|13457.2|13454.4|381
1700147700000|2023-11-16 15:15:00|13459.7|13456.2|13461|13457.5|13462.1|13458.7|13457|13454.4|396
1700148000000|2023-11-16 15:20:00|13461.1|13457.6|13455.9|13452.4|13461.1|13457.6|13454.7|13452.1|325
1700148300000|2023-11-16 15:25:00|13455.8|13452.3|13455.4|13451.9|13457.4|13453.9|13453.2|13449.7|351
1700148600000|2023-11-16 15:30:00|13455.3|13451.8|13458.4|13454.9|13458.5|13455|13452.6|13450.3|319
1700148900000|2023-11-16 15:35:00|13458.5|13455|13459.7|13456.2|13461.1|13457.6|13456.8|13453.6|326
1700149200000|2023-11-16 15:40:00|13459.8|13456.3|13468.1|13464.6|13468.4|13465.2|13459.7|13456.2|305
1700149500000|2023-11-16 15:45:00|13468|13464.5|13462.8|13459.3|13471.3|13468.5|13462.2|13458.7|337
1700149800000|2023-11-16 15:50:00|13462.7|13459.2|13466.4|13462.9|13466.7|13463.2|13462.6|13459.1|346
1700150100000|2023-11-16 15:55:00|13466.3|13462.8|13464.6|13461.1|13467.1|13463.8|13464.4|13460.9|326
1700150400000|2023-11-16 16:00:00|13464.7|13461.2|13461.3|13457.8|13466.2|13462.7|13460.8|13457.3|309
1700150700000|2023-11-16 16:05:00|13461.4|13457.9|13463.9|13460.4|13464|13460.9|13460.4|13456.9|280
1700151000000|2023-11-16 16:10:00|13463.8|13460.3|13466.6|13463.1|13468.9|13465.4|13462.6|13459.1|302
1700151300000|2023-11-16 16:15:00|13466.7|13463.2|13471.2|13467.7|13471.8|13468.3|13466.7|13463.2|263
1700151600000|2023-11-16 16:20:00|13471.3|13467.8|13476.9|13473.4|13476.9|13473.4|13471.1|13467.6|241
1700151900000|2023-11-16 16:25:00|13477.1|13473.6|13480.5|13477|13481.8|13478.3|13476.7|13473.2|330
1700152200000|2023-11-16 16:30:00|13480.4|13476.9|13478.8|13475.3|13482.4|13478.9|13477|13473.5|279
1700152500000|2023-11-16 16:35:00|13478.7|13475.2|13479.3|13475.8|13480.6|13477.1|13477.9|13474.4|279
1700152800000|2023-11-16 16:40:00|13479.2|13475.7|13483.3|13479.8|13483.8|13480.5|13476.8|13474.2|259
1700153100000|2023-11-16 16:45:00|13483.2|13479.7|13480.6|13477.1|13483.3|13479.8|13479|13476.2|288
1700153400000|2023-11-16 16:50:00|13480.5|13477|13482.6|13479.1|13483|13479.5|13478.7|13476.2|262
1700153700000|2023-11-16 16:55:00|13482.7|13479.2|13483.2|13479.7|13484.3|13480.8|13482.7|13479.2|196
1700154000000|2023-11-16 17:00:00|13483.1|13479.6|13482.4|13478.9|13483.6|13480.1|13481.1|13477.6|243
1700154300000|2023-11-16 17:05:00|13482.3|13478.8|13479.8|13476.3|13482.4|13478.9|13479.5|13476|209
1700154600000|2023-11-16 17:10:00|13479.7|13476.2|13476.2|13472.7|13479.9|13476.4|13475.9|13472.4|252
1700154900000|2023-11-16 17:15:00|13476.4|13472.9|13474.6|13471.1|13477.3|13474.1|13474.1|13470.6|254
1700155200000|2023-11-16 17:20:00|13474.7|13471.2|13476.7|13473.2|13476.8|13473.3|13474.1|13470.6|253
1700155500000|2023-11-16 17:25:00|13476.6|13473.1|13473.7|13470.2|13476.7|13473.7|13473.6|13470.1|137
1700155800000|2023-11-16 17:30:00|13473.8|13470.3|13476.4|13472.9|13476.7|13473.2|13473.2|13470|201
1700156100000|2023-11-16 17:35:00|13476.3|13472.8|13473.8|13470.3|13477|13473.6|13473.2|13470|212
1700156400000|2023-11-16 17:40:00|13473.7|13470.2|13472|13468.5|13474.7|13471.8|13471.3|13467.8|209
1700156700000|2023-11-16 17:45:00|13472.1|13468.6|13471.8|13468.3|13472.9|13469.4|13471.7|13468.2|191
1700157000000|2023-11-16 17:50:00|13471.7|13468.2|13472.5|13469|13473|13469.5|13470.8|13467.3|200
1700157300000|2023-11-16 17:55:00|13472.6|13469.1|13471.4|13467.9|13472.7|13469.2|13470.7|13467.2|176
1700157600000|2023-11-16 18:00:00|13471.5|13468|13469.1|13465.6|13471.5|13468.4|13468.5|13465|335
1700157900000|2023-11-16 18:05:00|13469|13465.5|13468.3|13464.8|13469.4|13465.9|13466.7|13463.2|397
1700158200000|2023-11-16 18:10:00|13468.4|13464.9|13469.9|13466.4|13470.9|13467.5|13467.4|13463.9|296
1700158500000|2023-11-16 18:15:00|13470|13466.5|13470.9|13467.4|13471.2|13467.7|13468|13464.5|179
1700158800000|2023-11-16 18:20:00|13471|13467.5|13471.2|13467.7|13472.8|13469.3|13470.9|13467.4|145
1700159100000|2023-11-16 18:25:00|13471.3|13467.8|13471.8|13468.3|13471.9|13468.4|13469|13465.5|175
1700159400000|2023-11-16 18:30:00|13471.7|13468.2|13470.3|13468.3|13472|13469.1|13470.2|13466.7|139
1700159700000|2023-11-16 18:35:00|13470.2|13468.2|13468.7|13465.2|13470.8|13468.3|13467.9|13464.4|131
1700160000000|2023-11-16 18:40:00|13468.8|13465.3|13468.2|13464.7|13469.7|13466.2|13467.9|13464.4|172
1700160300000|2023-11-16 18:45:00|13468.3|13464.8|13472.3|13468.8|13473.2|13469.7|13468.2|13464.7|142
1700160600000|2023-11-16 18:50:00|13472.2|13468.7|13470.5|13467|13472.2|13468.7|13469.8|13466.3|163
1700160900000|2023-11-16 18:55:00|13470.6|13467.1|13471.1|13467.6|13471.5|13468|13470.1|13466.6|164
1700161200000|2023-11-16 19:00:00|13471.2|13467.7|13471.1|13467.6|13471.8|13468.5|13470.2|13466.8|152
1700161500000|2023-11-16 19:05:00|13471.2|13467.7|13471.4|13469.4|13471.7|13469.4|13469.9|13467|113
1700161800000|2023-11-16 19:10:00|13471.3|13469.3|13472.1|13468.6|13473.6|13470.1|13471.1|13468.2|165
1700162100000|2023-11-16 19:15:00|13472|13468.5|13471.4|13467.9|13472.8|13469.3|13471|13467.5|189
1700162400000|2023-11-16 19:20:00|13470.7|13468.7|13471.2|13467.7|13471.8|13469|13470.1|13467.4|93
1700162700000|2023-11-16 19:25:00|13471.3|13467.8|13473.1|13469.6|13473.2|13469.7|13471.3|13467.8|112
1700163000000|2023-11-16 19:30:00|13473|13469.5|13471.8|13468.3|13473.1|13469.6|13470.9|13467.4|127
1700163300000|2023-11-16 19:35:00|13471.9|13468.4|13470.8|13467.3|13471.9|13468.4|13470.3|13466.8|101
1700163600000|2023-11-16 19:40:00|13470.7|13467.2|13472|13468.5|13472|13469|13470|13467.2|102
1700163900000|2023-11-16 19:45:00|13472.1|13468.6|13473.7|13470.2|13474.6|13471.1|13472|13468.5|162
1700164200000|2023-11-16 19:50:00|13473.6|13470.1|13474.4|13470.9|13474.9|13471.4|13473.6|13470.1|142
1700164500000|2023-11-16 19:55:00|13474.5|13471|13474.3|13470.8|13474.6|13471.1|13473.5|13470|154
1700164800000|2023-11-16 20:00:00|13474.4|13470.9|13473.9|13470.4|13474.4|13470.9|13473.4|13469.9|103
1700165100000|2023-11-16 20:05:00|13474|13470.5|13475.1|13471.6|13475.3|13471.8|13473.1|13470.1|120
1700165400000|2023-11-16 20:10:00|13475|13471.5|13475.2|13471.7|13475.2|13471.7|13473.9|13470.4|121
1700165700000|2023-11-16 20:15:00|13475.3|13471.8|13476.6|13473.1|13476.8|13473.3|13474.9|13471.4|100
1700166000000|2023-11-16 20:20:00|13476.7|13473.2|13477.1|13473.6|13477.6|13474.1|13476.6|13473.1|106
1700166300000|2023-11-16 20:25:00|13477.2|13473.7|13478.8|13475.3|13479|13475.5|13477.1|13473.6|90
1700166600000|2023-11-16 20:30:00|13478.7|13475.2|13478.1|13474.6|13478.9|13475.4|13477.7|13474.2|133
1700166900000|2023-11-16 20:35:00|13477.8|13474.3|13478.6|13475.1|13478.7|13475.2|13477.7|13474.2|114
1700167200000|2023-11-16 20:40:00|13478.7|13475.2|13479.2|13475.7|13479.5|13476|13478.5|13475|143
1700167500000|2023-11-16 20:45:00|13479.3|13475.8|13478.7|13475.2|13479.3|13475.8|13478.7|13475.2|96
1700167800000|2023-11-16 20:50:00|13478.6|13475.1|13478.6|13475.1|13478.6|13475.1|13477.7|13474.2|106
1700168100000|2023-11-16 20:55:00|13478.7|13475.2|13476.6|13473.1|13479.1|13475.6|13476.5|13473|110
1700168400000|2023-11-16 21:00:00|13476.7|13473.2|13477.5|13474|13478.1|13474.6|13475.7|13472.2|98
1700168700000|2023-11-16 21:05:00|13477.4|13473.9|13477.3|13473.8|13477.7|13474.2|13477|13473.5|108
1700169000000|2023-11-16 21:10:00|13477.4|13473.9|13477.1|13473.6|13477.8|13474.3|13477.1|13473.6|130
1700169300000|2023-11-16 21:15:00|13477.2|13473.7|13477.4|13473.9|13477.5|13474|13476.8|13473.3|134
1700169600000|2023-11-16 21:20:00|13477.5|13474|13477.2|13473.7|13477.5|13474|13477.1|13473.6|55
1700169900000|2023-11-16 21:25:00|13477.3|13473.8|13477|13473.5|13478|13474.5|13476.3|13473.4|82
1700170200000|2023-11-16 21:30:00|13477.1|13473.6|13477.1|13473.6|13477.2|13473.7|13476.9|13473.4|35
1700170500000|2023-11-16 21:35:00|13477|13473.5|13476.7|13473.2|13477.2|13473.7|13476.6|13473.1|44
1700170800000|2023-11-16 21:40:00|13476.8|13473.3|13477|13473.5|13477|13473.5|13476.6|13473.1|22
1700171100000|2023-11-16 21:45:00|13477.4|13473.4|13482.3|13470.3|13485.1|13475|13477.4|13469.2|885
1700171400000|2023-11-16 21:50:00|13483.2|13468.7|13479.3|13463.3|13483.2|13469.9|13478.7|13462.7|1090
1700171700000|2023-11-16 21:55:00|13478.9|13462.9|13477.2|13461.2|13480.9|13464.9|13474.9|13458.9|2190
1700172000000|2023-11-16 22:00:00|13477|13461|13476.1|13460.1|13477.8|13461.8|13475.4|13459.4|22
1700172300000|2023-11-16 22:05:00|13476.8|13460.8|13476.6|13460.6|13478.9|13462.9|13475.5|13459.5|131
1700172600000|2023-11-16 22:10:00|13476.8|13460.8|13478.7|13462.7|13478.7|13462.7|13476.8|13460.8|20
1700172900000|2023-11-16 22:15:00|13478.8|13462.8|13478.7|13462.7|13480.2|13464.2|13476.7|13460.7|43
1700173200000|2023-11-16 22:20:00|13477.6|13461.6|13481.5|13465.5|13483.1|13467.1|13476.7|13460.7|39
1700173500000|2023-11-16 22:25:00|13481.4|13465.4|13482.4|13466.4|13482.6|13466.6|13480.7|13464.7|25
1700173800000|2023-11-16 22:30:00|13482.2|13466.2|13481.4|13465.4|13482.8|13466.8|13481.3|13465.3|55
1700174100000|2023-11-16 22:35:00|13481.3|13465.3|13478.4|13462.4|13484.2|13468.2|13476.4|13460.4|340
1700174400000|2023-11-16 22:40:00|13478.5|13462.5|13478.2|13462.2|13479.4|13463.4|13476.5|13460.5|207
1700174700000|2023-11-16 22:45:00|13478.3|13462.3|13478|13462|13480.5|13464.5|13476.8|13460.8|1446
1700175000000|2023-11-16 22:50:00|13478.1|13462.1|13478.8|13462.8|13480.6|13464.6|13475.7|13459.7|1624
1700175300000|2023-11-16 22:55:00|13478.7|13462.7|13478.7|13462.7|13480.6|13464.6|13476.5|13460.5|645
1700175600000|2023-11-16 23:00:00|13479.4|13463.6|13472.8|13465.9|13479.4|13466.7|13472|13461.8|218
1700175900000|2023-11-16 23:05:00|13472.7|13465|13470.7|13465.8|13473.8|13465.9|13470.7|13464.3|534
1700176200000|2023-11-16 23:10:00|13470.8|13465.9|13470.5|13466.3|13470.9|13466.7|13470.3|13465.8|152
1700176500000|2023-11-16 23:15:00|13470.4|13466.4|13470.5|13467|13470.8|13467|13470.2|13466.2|59
1700176800000|2023-11-16 23:20:00|13470.6|13467.1|13470.7|13467.2|13471.1|13467.6|13470.5|13467|46
1700177100000|2023-11-16 23:25:00|13470.8|13467.3|13470.8|13467.3|13470.9|13467.4|13470.6|13467.1|75
1700177400000|2023-11-16 23:30:00|13470.9|13467.4|13470.6|13467.1|13470.9|13467.4|13470.4|13466.9|51
1700177700000|2023-11-16 23:35:00|13470.7|13467.2|13471|13467.5|13471|13467.5|13470.5|13467|22
1700178000000|2023-11-16 23:40:00|13470.9|13467.4|13472|13468.5|13472.1|13468.6|13470.8|13467.3|32
1700178300000|2023-11-16 23:45:00|13471.9|13468.4|13472.1|13468.6|13472.1|13468.6|13471.8|13468.3|38
1700178600000|2023-11-16 23:50:00|13472|13468.5|13471.4|13469.4|13472.2|13469.4|13471.3|13468.5|38
1700178900000|2023-11-16 23:55:00|13472.1|13468.6|13472.8|13469.3|13473.1|13470.3|13472|13468.6|51
1700179200000|2023-11-17 00:00:00|13472.9|13469.4|13472.2|13470.2|13473.1|13470.3|13472.2|13469.1|51
1700179500000|2023-11-17 00:05:00|13472.1|13470.1|13474|13470.5|13474.6|13471.2|13471.8|13469.1|74
1700179800000|2023-11-17 00:10:00|13474.1|13470.6|13474.3|13472.3|13475.1|13472.3|13473|13470|103
1700180100000|2023-11-17 00:15:00|13474.2|13472.2|13477.3|13475.3|13479.1|13476.7|13474.2|13472.2|135
1700180400000|2023-11-17 00:20:00|13478.7|13475.2|13478.4|13476.4|13479.1|13476.7|13477.1|13475.1|121
1700180700000|2023-11-17 00:25:00|13478.5|13476.5|13478.6|13475.1|13479.5|13476.9|13477.9|13474.5|133
1700181000000|2023-11-17 00:30:00|13478.7|13475.2|13476.1|13472.6|13478.7|13476.3|13475|13471.7|135
1700181300000|2023-11-17 00:35:00|13476|13472.5|13475.4|13471.9|13476.3|13472.8|13473.9|13470.9|130
1700181600000|2023-11-17 00:40:00|13475.5|13472|13476.3|13472.8|13476.4|13473.7|13474.6|13471.7|64
1700181900000|2023-11-17 00:45:00|13476.2|13472.7|13476.3|13474.3|13477.2|13475.2|13475|13472.7|72
1700182200000|2023-11-17 00:50:00|13476.2|13474.2|13469.1|13467.1|13476.3|13474.3|13468.7|13466.7|182
1700182500000|2023-11-17 00:55:00|13469|13467|13470|13468|13471.3|13469.3|13467|13465|173
1700182800000|2023-11-17 01:00:00|13470.1|13468.1|13467.2|13465.2|13470.7|13468.7|13466.5|13464.5|194
1700183100000|2023-11-17 01:05:00|13467.1|13465.1|13471.1|13469.1|13473.1|13469.9|13466.4|13464.4|277
1700183400000|2023-11-17 01:10:00|13471|13469|13475.8|13472.3|13475.9|13473.2|13470.6|13468.3|199
1700183700000|2023-11-17 01:15:00|13475.9|13472.4|13474|13472|13477.6|13474.9|13473.5|13470.7|173
1700184000000|2023-11-17 01:20:00|13473.9|13471.9|13472.2|13470.2|13475|13473|13472.1|13470.1|139
1700184300000|2023-11-17 01:25:00|13472.3|13470.3|13472.9|13470.9|13473|13471|13471.2|13469.2|137
1700184600000|2023-11-17 01:30:00|13473|13471|13476.9|13474.9|13479.1|13476.4|13472.2|13470.2|255
1700184900000|2023-11-17 01:35:00|13477|13475|13477.6|13475.6|13477.6|13475.6|13475.8|13473.7|174
1700185200000|2023-11-17 01:40:00|13477.5|13475.5|13477.5|13475.5|13477.6|13475.6|13476.8|13474.8|95
1700185500000|2023-11-17 01:45:00|13477.4|13475.4|13477.6|13475.6|13477.8|13475.8|13477.2|13475.2|78
1700185800000|2023-11-17 01:50:00|13477.7|13475.7|13477.9|13475.9|13478.3|13476|13477|13474.3|98
1700186100000|2023-11-17 01:55:00|13477.8|13475.8|13481|13479|13483.6|13481.6|13477.8|13475.1|143
1700186400000|2023-11-17 02:00:00|13480.7|13478.7|13477.8|13475.8|13482.9|13480.9|13477.8|13475.8|141
1700186700000|2023-11-17 02:05:00|13477.9|13475.9|13480.4|13478.4|13481.3|13479.3|13477.6|13475.6|140
1700187000000|2023-11-17 02:10:00|13480.3|13478.3|13481.3|13477.8|13483.1|13481.1|13479.8|13477.8|141
1700187300000|2023-11-17 02:15:00|13481.4|13477.9|13482.3|13480.3|13482.9|13480.9|13479.6|13477.3|170
1700187600000|2023-11-17 02:20:00|13482.4|13480.4|13482.5|13480.5|13482.5|13480.5|13479.8|13477.8|150
1700187900000|2023-11-17 02:25:00|13482.6|13480.6|13483.6|13481.6|13485|13483|13482.6|13480.6|94
1700188200000|2023-11-17 02:30:00|13483.7|13481.7|13483.8|13481.8|13484.3|13482.3|13483.4|13480.4|122
1700188500000|2023-11-17 02:35:00|13483.7|13481.7|13483.2|13481.2|13484.7|13482.4|13482.5|13480.5|143
1700188800000|2023-11-17 02:40:00|13483.1|13481.1|13487.8|13485.8|13489.1|13487.1|13483.1|13481.1|154
1700189100000|2023-11-17 02:45:00|13487.9|13485.9|13484.3|13482.3|13487.9|13485.9|13484.2|13482.2|122
1700189400000|2023-11-17 02:50:00|13484.8|13482.8|13481.3|13479.3|13485.2|13483.2|13481.3|13479.3|143
1700189700000|2023-11-17 02:55:00|13481.2|13479.2|13480.4|13478.4|13483|13481|13480.2|13478.2|149
1700190000000|2023-11-17 03:00:00|13480.5|13478.5|13477.8|13475.8|13481.7|13479.1|13477.7|13474.9|158
1700190300000|2023-11-17 03:05:00|13477.9|13475.9|13481|13479|13481|13479|13476.7|13473.9|159
1700190600000|2023-11-17 03:10:00|13480.9|13478.9|13477.3|13475.3|13481|13479|13477.3|13475.3|126
1700190900000|2023-11-17 03:15:00|13477.4|13475.4|13477.2|13475.2|13477.7|13475.7|13476.4|13474.4|121
1700191200000|2023-11-17 03:20:00|13477.1|13475.1|13478.8|13476.8|13479|13477|13477|13475|76
1700191500000|2023-11-17 03:25:00|13478.9|13476.9|13478.7|13476.7|13481.3|13479.3|13478.6|13476.6|96
1700191800000|2023-11-17 03:30:00|13478.6|13476.6|13479.8|13477.8|13480.1|13478.1|13478.6|13476.6|36
1700192100000|2023-11-17 03:35:00|13479.7|13477.7|13479.1|13477.1|13479.8|13477.8|13479.1|13477.1|51
1700192400000|2023-11-17 03:40:00|13479.2|13477.2|13479.8|13477.8|13480.5|13478.5|13479.2|13477.2|87
1700192700000|2023-11-17 03:45:00|13479.7|13477.7|13479.7|13477.7|13479.8|13477.8|13479.3|13477.3|37
1700193000000|2023-11-17 03:50:00|13479.8|13477.8|13480|13478|13480.1|13478.1|13479.5|13477.5|56
1700193300000|2023-11-17 03:55:00|13480.2|13478.2|13482.2|13480.2|13483.2|13480.5|13479.7|13477.7|119
1700193600000|2023-11-17 04:00:00|13482.3|13480.3|13482.2|13480.2|13483.2|13480.3|13481.6|13479|134
1700193900000|2023-11-17 04:05:00|13482.1|13480.1|13482.7|13480.7|13483.2|13480.9|13482.1|13479.3|62
1700194200000|2023-11-17 04:10:00|13482.6|13480.6|13482.7|13480.7|13483|13481|13482.5|13480.5|46
1700194500000|2023-11-17 04:15:00|13482.6|13480.6|13482.9|13480.9|13482.9|13480.9|13482.6|13480.6|38
1700194800000|2023-11-17 04:20:00|13482.8|13480.8|13481.8|13479.8|13483|13481|13481.7|13479.7|55
1700195100000|2023-11-17 04:25:00|13481.9|13479.9|13483.5|13480|13483.5|13480|13480.6|13478.1|85
1700195400000|2023-11-17 04:30:00|13483.4|13479.9|13482.7|13480.7|13483.5|13480.9|13481.7|13479.3|107
1700195700000|2023-11-17 04:35:00|13482.6|13480.6|13480.1|13478.1|13482.8|13480.8|13480|13478|79
1700196000000|2023-11-17 04:40:00|13480|13478|13479.8|13477.8|13481|13479|13479.8|13477.8|85
1700196300000|2023-11-17 04:45:00|13480|13478|13480.9|13478.9|13481|13479|13480|13478|51
1700196600000|2023-11-17 04:50:00|13480.8|13478.8|13480.2|13478.2|13481.2|13479.2|13479.1|13477.1|86
1700196900000|2023-11-17 04:55:00|13480.1|13478.1|13480.5|13478.5|13481.8|13479.8|13479.8|13477.8|81
1700197200000|2023-11-17 05:00:00|13480.4|13478.4|13481.7|13479.7|13481.9|13479.9|13480.4|13478.4|105
1700197500000|2023-11-17 05:05:00|13481.8|13479.8|13481.8|13479.8|13482.6|13480.6|13481.4|13479.4|108
1700197800000|2023-11-17 05:10:00|13481.9|13479.9|13481.5|13479.5|13482.3|13480.3|13479.9|13477.9|94
1700198100000|2023-11-17 05:15:00|13481.4|13479.4|13480.7|13478.7|13481.5|13479.5|13480.6|13478.6|76
1700198400000|2023-11-17 05:20:00|13480.6|13478.6|13481.8|13479.8|13481.8|13479.8|13480.5|13478.5|73
1700198700000|2023-11-17 05:25:00|13481.7|13479.7|13480.9|13478.9|13481.8|13479.8|13480.6|13478.6|86
1700199000000|2023-11-17 05:30:00|13481|13479|13481.7|13479.7|13481.8|13479.8|13480.5|13478.5|78
1700199300000|2023-11-17 05:35:00|13481.8|13479.8|13482.1|13480.1|13482.4|13480.4|13481.8|13479.8|62
1700199600000|2023-11-17 05:40:00|13482|13480|13480.1|13478.1|13482.1|13480.1|13479.4|13476.5|109
1700199900000|2023-11-17 05:45:00|13480|13478|13480.4|13478.4|13480.6|13478.6|13478.5|13476.5|94
1700200200000|2023-11-17 05:50:00|13480.3|13478.3|13479.9|13477.9|13480.5|13478.5|13479.4|13477.4|90
1700200500000|2023-11-17 05:55:00|13479.8|13477.8|13477.9|13475.9|13479.9|13477.9|13476.1|13474.1|152
1700200800000|2023-11-17 06:00:00|13477.8|13475.8|13476|13474|13478.1|13476.1|13475.5|13473.5|144
1700201100000|2023-11-17 06:05:00|13476.1|13474.1|13476.5|13474.5|13476.5|13474.5|13475.9|13473.9|89
1700201400000|2023-11-17 06:10:00|13476.6|13474.6|13477.9|13475.9|13479.6|13477.5|13476.6|13474.6|118
1700201700000|2023-11-17 06:15:00|13478|13476|13479.7|13477.7|13479.7|13477.7|13477.9|13475.9|92
1700202000000|2023-11-17 06:20:00|13479.8|13477.8|13481.1|13479.1|13481.4|13479.2|13478.9|13476.9|127
1700202300000|2023-11-17 06:25:00|13481.2|13479.2|13480.9|13478.9|13482.8|13480.1|13480.6|13478.6|112
1700202600000|2023-11-17 06:30:00|13481.4|13479.4|13480.2|13478.2|13482.9|13480.3|13480|13478|128
1700202900000|2023-11-17 06:35:00|13480.1|13478.1|13478.8|13476.8|13480.4|13478.4|13478.5|13476.5|127
1700203200000|2023-11-17 06:40:00|13478.9|13476.9|13480.5|13478.5|13480.6|13478.6|13478.9|13476.9|66
1700203500000|2023-11-17 06:45:00|13480.4|13478.4|13480.3|13478.3|13482.2|13480.2|13479.6|13477.6|110
1700203800000|2023-11-17 06:50:00|13480.2|13478.2|13479.6|13477.6|13480.9|13478.9|13479.5|13477.5|111
1700204100000|2023-11-17 06:55:00|13479.5|13477.5|13482.2|13480.2|13482.3|13480.3|13479.4|13477.1|130
1700204400000|2023-11-17 07:00:00|13482.3|13480.3|13486.5|13484.5|13486.6|13484.6|13482.2|13480.1|214
1700204700000|2023-11-17 07:05:00|13486.4|13484.4|13489.2|13487.2|13489.7|13487.4|13484.8|13482.8|154
1700205000000|2023-11-17 07:10:00|13489.3|13487.3|13487.2|13485.2|13491.9|13489.9|13487|13485|191
1700205300000|2023-11-17 07:15:00|13487.3|13485.3|13487.9|13485.9|13489.2|13487.2|13486.8|13484.8|147
1700205600000|2023-11-17 07:20:00|13487.8|13485.8|13485.8|13483.8|13488.3|13486.3|13485.8|13483.8|166
1700205900000|2023-11-17 07:25:00|13485.9|13483.9|13482.8|13480.8|13487|13484.9|13482.6|13480.6|201
1700206200000|2023-11-17 07:30:00|13482.7|13480.7|13484.7|13482.7|13485.6|13483.1|13482.5|13480.5|138
1700206500000|2023-11-17 07:35:00|13484.9|13482.9|13482.8|13480.8|13484.9|13482.9|13482.3|13480|165
1700206800000|2023-11-17 07:40:00|13482.9|13480.9|13486.8|13484.8|13487.5|13484.8|13482.8|13479.9|188
1700207100000|2023-11-17 07:45:00|13486.9|13484.9|13484.3|13480.8|13487.6|13485|13483.1|13480.3|196
1700207400000|2023-11-17 07:50:00|13484.4|13480.9|13483.9|13480.4|13484.8|13482.1|13482.7|13479.9|173
1700207700000|2023-11-17 07:55:00|13484|13480.5|13482|13478.5|13484|13481.1|13481.9|13478.4|124
1700208000000|2023-11-17 08:00:00|13481.9|13478.4|13481.1|13479.1|13485|13481.6|13480.3|13477.4|326
1700208300000|2023-11-17 08:05:00|13481.2|13479.2|13479.5|13477.5|13481.6|13479.6|13479.4|13477.4|202
1700208600000|2023-11-17 08:10:00|13479.4|13477.4|13478.8|13476.8|13481|13479|13478.5|13476.5|158
1700208900000|2023-11-17 08:15:00|13478.9|13476.9|13478.6|13476.6|13479.9|13477.9|13478.4|13476.4|180
1700209200000|2023-11-17 08:20:00|13478.7|13476.7|13476.6|13474.6|13479.4|13477.4|13476.2|13474.2|146
1700209500000|2023-11-17 08:25:00|13476.5|13474.5|13473.4|13471.4|13476.5|13474.5|13473.2|13471.2|146
1700209800000|2023-11-17 08:30:00|13473.5|13471.5|13467.2|13465.2|13475|13471.5|13467.1|13465.1|225
1700210100000|2023-11-17 08:35:00|13467.3|13465.3|13466.8|13464.8|13469.8|13467.6|13466.4|13464|212
1700210400000|2023-11-17 08:40:00|13467|13465|13467.5|13465.5|13468.7|13466.3|13466.7|13464.7|255
1700210700000|2023-11-17 08:45:00|13467.6|13465.6|13467.4|13463.9|13469.7|13467.7|13466.5|13463.9|226
1700211000000|2023-11-17 08:50:00|13467.3|13463.8|13464.6|13461.1|13468|13465.7|13462.4|13460.2|230
1700211300000|2023-11-17 08:55:00|13464.7|13461.2|13463.9|13461.9|13465.3|13462.4|13463.2|13459.9|228
1700211600000|2023-11-17 09:00:00|13463.8|13461.8|13464.1|13460.6|13466.6|13464|13463.1|13460|313
1700211900000|2023-11-17 09:05:00|13464.2|13460.7|13459.3|13457.3|13464.2|13461.2|13459.1|13456.4|229
1700212200000|2023-11-17 09:10:00|13459.4|13457.4|13456.1|13454.1|13459.5|13457.5|13456.1|13454.1|166
1700212500000|2023-11-17 09:15:00|13456.2|13454.2|13460.1|13458.1|13461.3|13459.3|13456.1|13454.1|243
1700212800000|2023-11-17 09:20:00|13460.2|13458.2|13459.7|13457.7|13462|13460|13459.1|13457.1|268
1700213100000|2023-11-17 09:25:00|13459.8|13457.8|13459.3|13457.3|13461.4|13459.4|13458.2|13456.2|235
1700213400000|2023-11-17 09:30:00|13459.2|13457.2|13457.2|13455.2|13460.2|13458.2|13456.8|13454.7|223
1700213700000|2023-11-17 09:35:00|13457.1|13455.1|13458.3|13456.3|13459.3|13457.3|13456.4|13454.4|196
1700214000000|2023-11-17 09:40:00|13458.4|13456.4|13456.9|13454.9|13458.6|13456.6|13455.7|13452.9|193
1700214300000|2023-11-17 09:45:00|13457|13455|13456.1|13454.1|13457.2|13455.2|13455.3|13453.3|180
1700214600000|2023-11-17 09:50:00|13456|13454|13454.4|13452.4|13457.8|13455.8|13454.4|13452.4|179
1700214900000|2023-11-17 09:55:00|13454.5|13452.5|13456.8|13454.8|13457.7|13455.5|13454.5|13452.5|139
1700215200000|2023-11-17 10:00:00|13456.7|13454.7|13454.5|13452.5|13458.1|13454.8|13454.1|13451.5|174
1700215500000|2023-11-17 10:05:00|13454.4|13452.4|13451.3|13449.3|13454.5|13452.5|13451.2|13449.2|187
1700215800000|2023-11-17 10:10:00|13451.4|13449.4|13447.1|13443.6|13451.4|13449.4|13447|13443.5|184
1700216100000|2023-11-17 10:15:00|13446.9|13445.1|13446.5|13444.5|13448.1|13445.2|13446.4|13443.5|164
1700216400000|2023-11-17 10:20:00|13446.4|13444.4|13445|13443|13448.2|13446.2|13442.8|13440.8|185
1700216700000|2023-11-17 10:25:00|13445.1|13443.1|13442.1|13440.1|13446.6|13444.4|13440.7|13438.7|236
1700217000000|2023-11-17 10:30:00|13442.2|13440.2|13445.4|13441.9|13446.9|13443.4|13442.2|13439.7|260
1700217300000|2023-11-17 10:35:00|13445.5|13442|13441.8|13439.8|13446.4|13444.4|13440.8|13438.4|269
1700217600000|2023-11-17 10:40:00|13441.7|13439.7|13440.6|13438.6|13442|13440|13440.1|13438.1|182
1700217900000|2023-11-17 10:45:00|13440.5|13438.5|13442.3|13440.3|13443.6|13441.6|13440.3|13438.3|204
1700218200000|2023-11-17 10:50:00|13442.4|13440.4|13441.1|13437.6|13442.4|13440.4|13440.2|13437.4|127
1700218500000|2023-11-17 10:55:00|13441.2|13437.7|13440.1|13436.6|13441.2|13437.7|13439.8|13436.3|148
1700218800000|2023-11-17 11:00:00|13439.3|13437.3|13443.6|13440.1|13444.9|13441.4|13439.3|13436.4|262
1700219100000|2023-11-17 11:05:00|13443.7|13440.2|13445.5|13442|13445.5|13442|13442.6|13439.1|221
1700219400000|2023-11-17 11:10:00|13445.6|13442.1|13442.6|13439.1|13445.6|13442.1|13440.8|13437.3|257
1700219700000|2023-11-17 11:15:00|13442.7|13439.2|13445|13441.5|13446|13443.3|13442.6|13439.1|204
1700220000000|2023-11-17 11:20:00|13445.3|13441.8|13449.2|13445.7|13449.8|13446.3|13445.3|13441.8|241
1700220300000|2023-11-17 11:25:00|13449.3|13445.8|13444.9|13442.9|13450|13446.5|13444.7|13442.4|165
1700220600000|2023-11-17 11:30:00|13445|13443|13449.6|13447.6|13449.6|13447.6|13445|13443|154
1700220900000|2023-11-17 11:35:00|13449.5|13447.5|13452.4|13450.4|13453.4|13450.7|13449.4|13447.4|199
1700221200000|2023-11-17 11:40:00|13453.2|13449.7|13454.4|13450.9|13454.7|13452.4|13452.1|13449.7|204
1700221500000|2023-11-17 11:45:00|13454.2|13450.7|13450.3|13446.8|13454.2|13450.7|13449.4|13445.9|216
1700221800000|2023-11-17 11:50:00|13450.4|13446.9|13450.4|13448.4|13451|13448.4|13447.6|13445.4|194
1700222100000|2023-11-17 11:55:00|13450.3|13448.3|13445.9|13442.4|13450.3|13448.3|13444.8|13441.9|206
1700222400000|2023-11-17 12:00:00|13445.2|13443.2|13446.7|13444.7|13448.7|13446.2|13445.2|13443|204
1700222700000|2023-11-17 12:05:00|13446.8|13444.8|13444.2|13442.2|13446.8|13444.8|13442.4|13440.4|164
1700223000000|2023-11-17 12:10:00|13444.3|13442.3|13445.4|13443.4|13446.8|13444.8|13443.9|13441.9|142
1700223300000|2023-11-17 12:15:00|13445.3|13443.3|13448.8|13445.3|13449.4|13447.4|13444.3|13442.3|166
1700223600000|2023-11-17 12:20:00|13448.9|13445.4|13449.2|13445.7|13451.2|13448.3|13448|13445.1|190
1700223900000|2023-11-17 12:25:00|13448.9|13445.4|13445.4|13443.4|13449.5|13446.4|13445.3|13443.3|162
1700224200000|2023-11-17 12:30:00|13445.3|13443.3|13443.1|13441.1|13445.7|13443.7|13442.1|13440.1|166
1700224500000|2023-11-17 12:35:00|13443|13441|13442.4|13440.4|13444.8|13442|13442.2|13439.6|154
1700224800000|2023-11-17 12:40:00|13442.3|13440.3|13440.2|13436.7|13442.3|13440.3|13439.5|13436.4|149
1700225100000|2023-11-17 12:45:00|13440.4|13436.9|13440.4|13436.9|13442.3|13438.8|13439.4|13436.3|196
1700225400000|2023-11-17 12:50:00|13440.5|13437|13440.4|13436.9|13442.1|13438.6|13439.8|13436.3|185
1700225700000|2023-11-17 12:55:00|13440.5|13437|13444.4|13440.9|13446.1|13443.2|13440.4|13436.9|221
1700226000000|2023-11-17 13:00:00|13444.1|13440.6|13442.6|13439.1|13446.3|13442.8|13442.2|13439|277
1700226300000|2023-11-17 13:05:00|13442.5|13439|13439.9|13436.4|13442.9|13440.3|13439.8|13436.3|240
1700226600000|2023-11-17 13:10:00|13439.8|13436.3|13437|13433.5|13440.8|13437.5|13436.9|13433.4|216
1700226900000|2023-11-17 13:15:00|13437.1|13433.6|13443|13439.5|13443.2|13439.7|13437.1|13433.6|265
1700227200000|2023-11-17 13:20:00|13443.2|13439.7|13442.7|13439.2|13444.9|13441.4|13440.4|13436.9|285
1700227500000|2023-11-17 13:25:00|13442.8|13439.3|13442.4|13438.9|13443.4|13439.9|13440.7|13437.2|264
1700227800000|2023-11-17 13:30:00|13442.5|13439|13440.5|13437|13446.8|13443.3|13439.3|13435.8|343
1700228100000|2023-11-17 13:35:00|13440.4|13436.9|13446.9|13443.4|13447.2|13444.3|13438.3|13434.8|357
1700228400000|2023-11-17 13:40:00|13447|13443.5|13450.3|13448.3|13452.3|13450.3|13445.9|13443.4|314
1700228700000|2023-11-17 13:45:00|13450.4|13448.4|13449|13445.5|13453.9|13451.9|13448|13444.5|345
1700229000000|2023-11-17 13:50:00|13448.9|13445.4|13453.3|13449.8|13453.7|13451.4|13448|13445.1|316
1700229300000|2023-11-17 13:55:00|13453.5|13450|13447.6|13444.1|13453.8|13451.8|13447.2|13443.8|347
1700229600000|2023-11-17 14:00:00|13447.5|13444|13439.6|13436.1|13448.2|13444.7|13439.6|13436.1|284
1700229900000|2023-11-17 14:05:00|13439.5|13436|13444.8|13441.3|13447|13443.5|13439.4|13436|330
1700230200000|2023-11-17 14:10:00|13444.7|13441.2|13446.2|13442.7|13449.6|13446.1|13444.4|13440.9|339
1700230500000|2023-11-17 14:15:00|13446.3|13442.8|13445.9|13442.4|13451.1|13447.9|13445.7|13442.2|353
1700230800000|2023-11-17 14:20:00|13446|13442.5|13444.4|13440.9|13447.4|13443.9|13442.5|13439|299
1700231100000|2023-11-17 14:25:00|13444|13440.5|13446.5|13443|13447.1|13443.6|13443.7|13440.2|274
1700231400000|2023-11-17 14:30:00|13446.4|13442.9|13444.8|13441.3|13447|13443.5|13441|13437.5|405
1700231700000|2023-11-17 14:35:00|13444.9|13441.4|13450.2|13446.7|13453.3|13449.8|13444.9|13441.4|365
1700232000000|2023-11-17 14:40:00|13450.3|13446.8|13446.5|13443|13451.3|13447.8|13445.9|13442.4|348
1700232300000|2023-11-17 14:45:00|13446.6|13443.1|13447.1|13443.6|13447.8|13444.3|13444.1|13440.6|333
1700232600000|2023-11-17 14:50:00|13447.2|13443.7|13448.9|13445.4|13449.4|13445.9|13444.1|13440.6|313
1700232900000|2023-11-17 14:55:00|13449|13445.5|13446.5|13443|13451.6|13448.1|13445.9|13442.4|312
1700233200000|2023-11-17 15:00:00|13446.4|13442.9|13444|13440.5|13447.2|13443.7|13442.6|13439.1|278
1700233500000|2023-11-17 15:05:00|13443.9|13440.4|13442.9|13439.4|13445|13441.5|13440.8|13437.3|276
1700233800000|2023-11-17 15:10:00|13442.7|13439.2|13445.9|13442.4|13448.6|13445.1|13442|13438.5|303
1700234100000|2023-11-17 15:15:00|13445.2|13441.7|13444.2|13440.7|13445.6|13442.1|13441.9|13438.4|265
1700234400000|2023-11-17 15:20:00|13444|13440.5|13442.2|13438.7|13445.1|13441.6|13441.8|13438.3|243
1700234700000|2023-11-17 15:25:00|13442.1|13438.6|13440.3|13438.3|13443.8|13441|13440.1|13438.1|155
1700235000000|2023-11-17 15:30:00|13440.4|13438.4|13440.2|13438.2|13440.8|13438.8|13439.3|13437.3|205
1700235300000|2023-11-17 15:35:00|13440.1|13438.1|13437.4|13433.9|13440.7|13438.1|13437|13433.6|201
1700235600000|2023-11-17 15:40:00|13437.5|13434|13437.9|13434.4|13441|13438.5|13437.5|13434|205
1700235900000|2023-11-17 15:45:00|13437.8|13434.3|13436.4|13434.4|13438.8|13436.1|13436.1|13434.1|179
1700236200000|2023-11-17 15:50:00|13436.5|13434.5|13437.7|13434.2|13438|13435.3|13436.4|13433.8|190
1700236500000|2023-11-17 15:55:00|13437.6|13434.1|13438.7|13435.2|13439.9|13436.4|13437.6|13434.1|185
1700236800000|2023-11-17 16:00:00|13438.8|13435.3|13441.5|13438|13441.9|13438.4|13438|13434.8|205
1700237100000|2023-11-17 16:05:00|13441.4|13437.9|13439.7|13436.2|13442.6|13439.1|13439.7|13436.2|215
1700237400000|2023-11-17 16:10:00|13439.8|13436.3|13439.6|13436.1|13441|13437.5|13437.6|13434.1|217
1700237700000|2023-11-17 16:15:00|13439.7|13436.2|13443.3|13439.8|13444.4|13440.9|13438.8|13435.3|208
1700238000000|2023-11-17 16:20:00|13443.4|13439.9|13442.9|13439.4|13445.9|13442.4|13442|13438.5|218
1700238300000|2023-11-17 16:25:00|13443|13439.5|13445.1|13441.6|13449.6|13446.1|13443|13439.5|257
1700238600000|2023-11-17 16:30:00|13445|13441.5|13445.3|13441.8|13448.1|13445.3|13444.4|13440.9|228
1700238900000|2023-11-17 16:35:00|13445.4|13441.9|13447.1|13443.6|13447.8|13444.3|13445.2|13441.8|161
1700239200000|2023-11-17 16:40:00|13447.2|13443.7|13448|13444.5|13449.8|13446.3|13447.2|13443.7|170
1700239500000|2023-11-17 16:45:00|13448.1|13444.6|13445.8|13442.3|13448.8|13445.3|13445.7|13442.2|201
1700239800000|2023-11-17 16:50:00|13445.9|13442.4|13446.8|13443.3|13447.2|13443.7|13445.2|13441.7|244
1700240100000|2023-11-17 16:55:00|13446.9|13443.4|13446.6|13443.1|13447.8|13444.3|13446.3|13442.8|141
1700240400000|2023-11-17 17:00:00|13446.5|13443|13444.9|13441.4|13446.5|13443|13444.4|13440.9|143
1700240700000|2023-11-17 17:05:00|13444.8|13441.3|13443.8|13440.3|13446.5|13443|13443.5|13440|160
1700241000000|2023-11-17 17:10:00|13443.6|13440.1|13441.1|13437.6|13444.3|13440.8|13441|13437.5|138
1700241300000|2023-11-17 17:15:00|13441.2|13437.7|13442.4|13438.9|13442.8|13439.3|13441|13437.5|117
1700241600000|2023-11-17 17:20:00|13442.5|13439|13442.8|13439.3|13443.2|13439.7|13442.3|13438.8|142
1700241900000|2023-11-17 17:25:00|13442.9|13439.4|13442.9|13439.4|13444.6|13441.1|13442.4|13438.9|134
1700242200000|2023-11-17 17:30:00|13443|13439.5|13441.3|13437.8|13443|13439.5|13440.5|13437.8|112
1700242500000|2023-11-17 17:35:00|13441.2|13437.7|13441.4|13437.9|13441.8|13438.9|13440.7|13437.7|107
1700242800000|2023-11-17 17:40:00|13441.5|13438|13440.7|13437.2|13441.5|13438|13439|13435.5|83
1700243100000|2023-11-17 17:45:00|13440.8|13437.3|13439.7|13436.2|13441.5|13438|13439.5|13436|134
1700243400000|2023-11-17 17:50:00|13440.1|13436.6|13439.5|13436|13440.9|13437.4|13439.4|13435.9|128
1700243700000|2023-11-17 17:55:00|13438.8|13436.8|13439.5|13436|13440.9|13437.4|13438.8|13435.9|107
1700244000000|2023-11-17 18:00:00|13439.6|13436.1|13440.1|13436.6|13440.9|13437.4|13438.7|13436|99
1700244300000|2023-11-17 18:05:00|13440.2|13436.7|13438.5|13435|13440.2|13437.1|13437.5|13434.8|88
1700244600000|2023-11-17 18:10:00|13438.4|13434.9|13438.4|13434.9|13438.8|13436.1|13437.9|13434.8|93
1700244900000|2023-11-17 18:15:00|13438.5|13435|13436.8|13433.3|13438.5|13435|13436|13432.7|127
1700245200000|2023-11-17 18:20:00|13436.7|13433.2|13435.2|13431.7|13436.9|13433.5|13434.5|13431.5|123
1700245500000|2023-11-17 18:25:00|13435.1|13431.6|13435.5|13432|13436|13432.9|13434.9|13431.5|99
1700245800000|2023-11-17 18:30:00|13435.6|13432.1|13434.6|13431.1|13435.6|13432.1|13434.3|13430.8|101
1700246100000|2023-11-17 18:35:00|13434.5|13431|13434.4|13430.9|13434.9|13431.8|13433.6|13430.7|100
1700246400000|2023-11-17 18:40:00|13433.7|13431.7|13434.1|13430.6|13434.5|13431.7|13433.6|13430.3|54
1700246700000|2023-11-17 18:45:00|13434|13430.5|13434.5|13431|13435.3|13431.8|13434|13430.5|123
1700247000000|2023-11-17 18:50:00|13434.6|13431.1|13432.8|13429.3|13434.8|13431.3|13432.8|13429.3|107
1700247300000|2023-11-17 18:55:00|13432.9|13429.4|13431.6|13429.6|13433|13430|13431.3|13428.6|61
1700247600000|2023-11-17 19:00:00|13431.5|13429.5|13432.6|13429.1|13433.5|13430.3|13431.5|13428.6|150
1700247900000|2023-11-17 19:05:00|13432.7|13429.2|13433.3|13429.8|13433.7|13430.2|13432.6|13429.1|108
1700248200000|2023-11-17 19:10:00|13433.4|13429.9|13432.6|13429.1|13433.9|13430.4|13432.5|13429|129
1700248500000|2023-11-17 19:15:00|13432.7|13429.2|13432.2|13428.7|13432.7|13429.4|13431.4|13428.4|93
1700248800000|2023-11-17 19:20:00|13432.3|13428.8|13432|13428.5|13433|13429.5|13431.9|13428.4|94
1700249100000|2023-11-17 19:25:00|13431.9|13428.4|13432.1|13428.6|13432.1|13428.6|13431.8|13428.3|39
1700249400000|2023-11-17 19:30:00|13432|13428.5|13432.7|13429.2|13432.9|13429.4|13431.9|13428.4|150
1700249700000|2023-11-17 19:35:00|13432.8|13429.3|13433.1|13431.1|13434.3|13431.2|13432.7|13429.2|120
1700250000000|2023-11-17 19:40:00|13433|13431|13433.1|13431.1|13434.1|13431.2|13432.8|13430.1|103
1700250300000|2023-11-17 19:45:00|13433.2|13431.2|13435.8|13432.3|13435.9|13432.4|13433.1|13430.9|121
1700250600000|2023-11-17 19:50:00|13435.7|13432.2|13435.8|13432.3|13436.2|13433.1|13434.4|13431.4|128
1700250900000|2023-11-17 19:55:00|13435.7|13432.2|13435.6|13432.1|13435.9|13433|13434.5|13431|135
1700251200000|2023-11-17 20:00:00|13435|13433|13436.1|13432.6|13436.2|13433|13434.9|13432.1|56
1700251500000|2023-11-17 20:05:00|13436|13432.5|13435.8|13432.3|13436.1|13432.6|13435.6|13432.1|60
1700251800000|2023-11-17 20:10:00|13435.9|13432.4|13435|13431.5|13436|13432.5|13435|13431.5|55
1700252100000|2023-11-17 20:15:00|13435.1|13431.6|13435|13431.5|13435.5|13432|13434.3|13430.8|93
1700252400000|2023-11-17 20:20:00|13434.9|13431.4|13433.5|13430|13435|13431.5|13433.5|13430|79
1700252700000|2023-11-17 20:25:00|13433.6|13430.1|13433.4|13429.9|13433.8|13430.3|13433.2|13429.7|50
1700253000000|2023-11-17 20:30:00|13432.5|13429|13435.1|13431.6|13435.4|13431.9|13432.2|13428.7|79
1700253300000|2023-11-17 20:35:00|13435|13431.5|13434.1|13430.6|13435|13431.5|13433.3|13429.8|108
1700253600000|2023-11-17 20:40:00|13434|13430.5|13434.1|13430.6|13434.3|13430.8|13433.4|13429.9|103
1700253900000|2023-11-17 20:45:00|13434|13430.5|13432.9|13429.4|13434.4|13430.9|13432.8|13429.3|105
1700254200000|2023-11-17 20:50:00|13433|13429.5|13432.6|13429.1|13433.1|13429.6|13432.4|13428.9|49
1700254500000|2023-11-17 20:55:00|13432.7|13429.2|13432.8|13429.3|13433|13429.5|13432.1|13428.6|113
1700254800000|2023-11-17 21:00:00|13432.9|13429.4|13432.8|13429.3|13433.1|13429.6|13432.7|13429.2|98
1700255100000|2023-11-17 21:05:00|13432.9|13429.4|13433.2|13429.7|13433.8|13430.3|13432.8|13429.3|131
1700255400000|2023-11-17 21:10:00|13433.3|13429.8|13433.7|13430.2|13434|13430.5|13433.2|13429.7|112
1700255700000|2023-11-17 21:15:00|13433.6|13430.1|13434.9|13431.4|13435.5|13432|13433.6|13430.1|112
1700256000000|2023-11-17 21:20:00|13434.8|13431.3|13434.1|13430.6|13434.9|13431.4|13433.9|13430.4|96
1700256300000|2023-11-17 21:25:00|13434.2|13430.7|13432|13428.5|13434.4|13430.9|13432|13428.5|84
1700256600000|2023-11-17 21:30:00|13431.9|13428.4|13433.2|13429.7|13434.4|13430.9|13431.5|13428|81
1700256900000|2023-11-17 21:35:00|13433.1|13429.6|13433|13429.5|13433.1|13429.6|13433|13429.5|8
1700257200000|2023-11-17 21:40:00|13433.1|13429.6|13433.5|13430|13433.8|13430.3|13432.9|13429.4|108
1700257500000|2023-11-17 21:45:00|13433.4|13429.9|13432|13428.5|13433.5|13430|13432|13428.5|74
1700257800000|2023-11-17 21:50:00|13432.1|13428.6|13432.4|13428.9|13436.4|13429.8|13431.6|13425.7|117
1700258100000|2023-11-17 21:55:00|13432.3|13428.8|13446.7|13430.7|13448.1|13432.1|13431.8|13424.7|241
1700427600000|2023-11-19 21:00:00|13446.6|13425.6|13448.2|13427.2|13450|13439.2|13442.7|13425.6|61
1700427900000|2023-11-19 21:05:00|13448.8|13427.8|13444.8|13433.5|13448.8|13439.3|13442.6|13427.2|35
1700428200000|2023-11-19 21:10:00|13445|13433.7|13444.8|13433.5|13445|13433.7|13444.8|13433.5|2
1700428500000|2023-11-19 21:15:00|13446.8|13425.8|13444.8|13433.5|13446.8|13433.5|13444.8|13425.8|2
1700428800000|2023-11-19 21:20:00|13445|13433.7|13440|13427.5|13445|13433.7|13440|13426|10
1700429100000|2023-11-19 21:25:00|13443.2|13422.2|13442.3|13427.8|13444.7|13430.1|13433.6|13422.2|9
1700429400000|2023-11-19 21:30:00|13434.3|13430.8|13433.5|13430|13458.9|13440.3|13433.4|13425.1|13
1700429700000|2023-11-19 21:35:00|13438|13424|13433.5|13430|13438|13430|13433.5|13424|2
1700430000000|2023-11-19 21:40:00|13435.5|13425.2|13444.1|13426.4|13451.8|13437.6|13433.6|13425.2|29
1700430300000|2023-11-19 21:45:00|13445|13427.3|13446.8|13425.8|13447|13429.1|13444.5|13425.8|4
1700430600000|2023-11-19 21:50:00|13449|13428|13447.3|13426.3|13455|13434|13446.8|13425.8|7
1700430900000|2023-11-19 21:55:00|13449.9|13428.9|13451.4|13430.4|13455.4|13434.4|13446.8|13425.8|7
1700431200000|2023-11-19 22:00:00|13450.6|13429.6|13439.5|13419.5|13451.4|13434.8|13439.5|13419.5|15
1700431500000|2023-11-19 22:05:00|13441.3|13420.3|13446.2|13425.2|13448.9|13427.9|13441.3|13420.3|31
1700431800000|2023-11-19 22:10:00|13443.8|13424.4|13448.6|13427.6|13450.2|13429.2|13442.5|13423.2|57
1700432100000|2023-11-19 22:15:00|13448.5|13427.5|13446.2|13430.2|13449.6|13430.7|13445.8|13427.3|32
1700432400000|2023-11-19 22:20:00|13447|13431|13449.2|13433.2|13451.2|13435.2|13446.8|13430.8|51
1700432700000|2023-11-19 22:25:00|13449.7|13433.7|13448.3|13432.3|13449.7|13433.7|13448.1|13432.1|22
1700433000000|2023-11-19 22:30:00|13447.2|13431.2|13441.2|13425.2|13448.8|13432.8|13439.6|13423.6|116
1700433300000|2023-11-19 22:35:00|13440.8|13424.8|13440.7|13425.6|13441.3|13425.8|13438.9|13424.7|58
1700433600000|2023-11-19 22:40:00|13440.6|13425.4|13439|13427.3|13442.5|13427.3|13439|13424.9|49
1700433900000|2023-11-19 22:45:00|13441|13427.5|13446.9|13430.9|13450.4|13434.4|13441|13426.2|406
1700434200000|2023-11-19 22:50:00|13447|13431|13446.8|13430.8|13448.5|13432.5|13446.5|13430.5|244
1700434500000|2023-11-19 22:55:00|13446.9|13430.9|13448.4|13432.4|13450.4|13434.4|13446.5|13430.5|258
1700434800000|2023-11-19 23:00:00|13449.6|13433.6|13445.6|13433.2|13451.1|13436|13445.2|13431|696
1700435100000|2023-11-19 23:05:00|13445.8|13433.4|13440.3|13432|13449.7|13435.9|13440|13428.9|385
1700435400000|2023-11-19 23:10:00|13440.4|13431.9|13437.4|13432|13441.3|13433.3|13437.2|13430.6|544
1700435700000|2023-11-19 23:15:00|13437.2|13432.4|13438.3|13434.4|13438.5|13434.4|13437.2|13432.4|236
1700436000000|2023-11-19 23:20:00|13438.4|13434.5|13439|13435.2|13439.2|13435.6|13438.3|13434.2|217
1700436300000|2023-11-19 23:25:00|13438.9|13435.3|13439.1|13435.6|13440|13436.4|13438.2|13434.3|271
1700436600000|2023-11-19 23:30:00|13439|13435.5|13436.5|13433|13439|13435.5|13435.7|13432.2|339
1700436900000|2023-11-19 23:35:00|13436.6|13433.1|13436.3|13432.8|13437.1|13433.6|13435.3|13431.8|197
1700437200000|2023-11-19 23:40:00|13436.4|13432.9|13435.7|13432.2|13436.5|13433|13435.6|13432.1|102
1700437500000|2023-11-19 23:45:00|13435.8|13432.3|13435.6|13432.1|13437|13433.5|13435.3|13431.8|221
1700437800000|2023-11-19 23:50:00|13435.7|13432.2|13436.6|13433.1|13437.4|13433.9|13435.7|13432.2|104
1700438100000|2023-11-19 23:55:00|13436.7|13433.2|13439.7|13436.2|13439.9|13436.4|13436.7|13433.2|119
1700438400000|2023-11-20 00:00:00|13439.8|13436.3|13443.3|13439.8|13443.3|13441.2|13439.6|13436.1|208
1700438700000|2023-11-20 00:05:00|13443.4|13439.9|13443.9|13441.9|13444.7|13442.2|13442.2|13438.7|180
1700439000000|2023-11-20 00:10:00|13444|13442|13444.4|13440.9|13444.4|13442.1|13443.6|13440.8|90
1700439300000|2023-11-20 00:15:00|13444.3|13440.8|13444.8|13441.3|13445|13441.5|13443.3|13439.8|166
1700439600000|2023-11-20 00:20:00|13444.7|13441.2|13445.3|13443.3|13446.2|13443.8|13444.5|13441|99
1700439900000|2023-11-20 00:25:00|13445.4|13443.4|13447.8|13445.8|13447.8|13445.8|13445.3|13443|172
1700440200000|2023-11-20 00:30:00|13448.5|13445|13446|13442.5|13449|13446.3|13445.1|13442.5|269
1700440500000|2023-11-20 00:35:00|13446.1|13442.6|13445|13443|13446.6|13443.9|13443.7|13441.1|220
1700440800000|2023-11-20 00:40:00|13445.1|13443.1|13445.1|13443.1|13446.5|13444.1|13444.9|13442.4|188
1700441100000|2023-11-20 00:45:00|13445.2|13443.2|13446|13442.5|13446.6|13444.2|13444.9|13441.4|132
1700441400000|2023-11-20 00:50:00|13445.9|13442.4|13443.7|13440.2|13447.5|13444.8|13443.2|13440.1|318
1700441700000|2023-11-20 00:55:00|13443.6|13440.1|13442.9|13440.9|13444.6|13441.8|13441.7|13438.6|337
1700442000000|2023-11-20 01:00:00|13443.7|13440.2|13440|13436.5|13443.7|13440.4|13439.4|13436.5|272
1700442300000|2023-11-20 01:05:00|13439.9|13436.4|13436.2|13432.7|13440|13436.5|13435.5|13432.4|210
1700442600000|2023-11-20 01:10:00|13436.1|13432.6|13436.3|13432.8|13438.2|13436|13435.4|13432.6|226
1700442900000|2023-11-20 01:15:00|13436.2|13432.7|13428.1|13424.6|13436.5|13433|13426.4|13423.9|361
1700443200000|2023-11-20 01:20:00|13428.2|13424.7|13427.7|13425.7|13431.2|13429.2|13427.7|13424.7|312
1700443500000|2023-11-20 01:25:00|13427.8|13425.8|13424.4|13422.4|13428.1|13426.1|13422.6|13420.4|255
1700443800000|2023-11-20 01:30:00|13424.5|13422.5|13426.9|13424.9|13428.9|13426.9|13424.4|13421.5|338
1700444100000|2023-11-20 01:35:00|13426.7|13424.7|13426.1|13424.1|13427.7|13425.7|13424.2|13421.8|281
1700444400000|2023-11-20 01:40:00|13426.2|13424.2|13429.1|13427.1|13431.3|13428.9|13426|13424|332
1700444700000|2023-11-20 01:45:00|13429|13427|13430|13428|13430.4|13428.4|13428|13426|283
1700445000000|2023-11-20 01:50:00|13429.9|13427.9|13427.6|13425.6|13430.4|13428.4|13427.4|13425.4|235
1700445300000|2023-11-20 01:55:00|13427.7|13425.7|13429|13427|13429.4|13427.4|13426.4|13424.4|234
1700445600000|2023-11-20 02:00:00|13428.9|13426.9|13431.2|13429.2|13431.2|13429.2|13428.3|13426.3|193
1700445900000|2023-11-20 02:05:00|13431.3|13429.3|13426.6|13424.6|13431.9|13429.9|13426.6|13424.6|214
1700446200000|2023-11-20 02:10:00|13426.5|13424.5|13424.6|13422.6|13427.8|13425.8|13424|13421.2|194
1700446500000|2023-11-20 02:15:00|13424.4|13422.4|13421.4|13417.9|13425.2|13423.2|13420.6|13417.5|296
1700446800000|2023-11-20 02:20:00|13421.3|13417.8|13420.8|13417.3|13424.5|13421|13420.8|13417.3|303
1700447100000|2023-11-20 02:25:00|13420.9|13417.4|13415.3|13413.3|13420.9|13417.4|13415|13412.1|363
1700447400000|2023-11-20 02:30:00|13415.4|13413.4|13412.6|13409.1|13417|13414.3|13411|13408.3|313
1700447700000|2023-11-20 02:35:00|13412.4|13408.9|13410.2|13408.2|13414.4|13410.9|13410|13407.6|306
1700448000000|2023-11-20 02:40:00|13410.3|13408.3|13408.2|13406.2|13410.5|13408.5|13407.3|13405.3|255
1700448300000|2023-11-20 02:45:00|13408|13406|13410.7|13408.7|13411.3|13409.3|13407.3|13405.3|265
1700448600000|2023-11-20 02:50:00|13410.6|13408.6|13405.1|13403.1|13410.7|13408.7|13404.9|13402.9|192
1700448900000|2023-11-20 02:55:00|13405.2|13403.2|13407.6|13405.6|13408.5|13406.4|13404.5|13402.5|282
1700449200000|2023-11-20 03:00:00|13407.5|13405.5|13409|13407|13409.1|13407.1|13405.4|13403.4|214
1700449500000|2023-11-20 03:05:00|13408.9|13406.9|13409.2|13407.2|13410.4|13408.4|13407.9|13405.8|246
1700449800000|2023-11-20 03:10:00|13409.1|13407.1|13413.2|13411.2|13413.2|13411.2|13407.2|13405.2|296
1700450100000|2023-11-20 03:15:00|13413.1|13411.1|13410.9|13408.9|13413.1|13411.1|13408.3|13406.3|245
1700450400000|2023-11-20 03:20:00|13410.8|13408.8|13409.4|13407.4|13411.5|13409.4|13409.4|13407.4|239
1700450700000|2023-11-20 03:25:00|13409.3|13407.3|13405.1|13403.1|13409.3|13407.3|13404.9|13402.9|265
1700451000000|2023-11-20 03:30:00|13405|13403|13403.5|13401.5|13405.1|13403.1|13403|13401|221
1700451300000|2023-11-20 03:35:00|13403.4|13401.4|13403.1|13401.1|13404.4|13401.7|13402.1|13399.3|263
1700451600000|2023-11-20 03:40:00|13403|13401|13402.8|13400.8|13404.5|13402.5|13402.3|13399.9|202
1700451900000|2023-11-20 03:45:00|13402.7|13400.7|13403.4|13401.4|13404.6|13402.6|13402.4|13400.4|169
1700452200000|2023-11-20 03:50:00|13403.5|13401.5|13403.6|13401.6|13404|13402|13402.4|13400.4|124
1700452500000|2023-11-20 03:55:00|13403.5|13401.5|13403|13401|13404|13402|13402.4|13400.4|108
1700452800000|2023-11-20 04:00:00|13403.1|13401.1|13402.2|13400.2|13403.2|13401.2|13400.7|13398.7|167
1700453100000|2023-11-20 04:05:00|13402.1|13400.1|13402.7|13400.7|13402.8|13400.8|13401.1|13399.1|156
1700453400000|2023-11-20 04:10:00|13402.8|13400.8|13399.7|13397.7|13403.1|13401.1|13399.6|13397.6|122
1700453700000|2023-11-20 04:15:00|13399.6|13397.6|13396.7|13394.7|13400.1|13398.1|13394.9|13391.7|319
1700454000000|2023-11-20 04:20:00|13396.6|13394.6|13399|13397|13399.3|13397.3|13396.6|13394.6|158
1700454300000|2023-11-20 04:25:00|13399.1|13397.1|13402.1|13400.1|13402.9|13400.9|13399.1|13397.1|194
1700454600000|2023-11-20 04:30:00|13402.3|13400.3|13403.6|13401.6|13404.5|13402.4|13402.3|13400.3|218
1700454900000|2023-11-20 04:35:00|13403.7|13401.7|13404.9|13402.9|13405.3|13403.3|13403.6|13401.6|140
1700455200000|2023-11-20 04:40:00|13405|13403|13407.1|13405.1|13407.9|13405.1|13404.7|13402.7|145
1700455500000|2023-11-20 04:45:00|13407.2|13405.2|13407|13405|13407.5|13405.5|13406.1|13404.1|58
1700455800000|2023-11-20 04:50:00|13406.9|13404.9|13406.9|13404.9|13406.9|13404.9|13406.1|13404.1|87
1700456100000|2023-11-20 04:55:00|13407|13405|13410.1|13408.1|13410.3|13408.3|13406.8|13404.8|185
1700456400000|2023-11-20 05:00:00|13410|13408|13408.9|13406.9|13411|13409|13407.9|13405.9|182
1700456700000|2023-11-20 05:05:00|13409|13407|13409.8|13407.8|13411.5|13408.8|13407.9|13405.9|280
1700457000000|2023-11-20 05:10:00|13409.7|13407.7|13405.3|13403.3|13410.7|13408|13404.3|13402.3|321
1700457300000|2023-11-20 05:15:00|13405.4|13403.4|13404|13402|13405.9|13403.9|13403.3|13401.3|154
1700457600000|2023-11-20 05:20:00|13404.1|13402.1|13404.5|13402.5|13404.6|13402.6|13402.8|13400.4|158
1700457900000|2023-11-20 05:25:00|13404.4|13402.4|13405.8|13403.8|13407.9|13405.9|13404.4|13402.4|188
1700458200000|2023-11-20 05:30:00|13405.7|13403.7|13406.5|13404.5|13408|13405.7|13405.5|13403.5|162
1700458500000|2023-11-20 05:35:00|13406.4|13404.4|13407.7|13404.2|13407.9|13404.8|13404.5|13401.8|193
1700458800000|2023-11-20 05:40:00|13407.8|13404.3|13409.6|13406.1|13410.5|13407.5|13407.4|13404.1|193
1700459100000|2023-11-20 05:45:00|13409.7|13406.2|13413.3|13411.3|13413.4|13411.4|13408.8|13406.1|230
1700459400000|2023-11-20 05:50:00|13413.4|13411.4|13417.3|13415.3|13417.5|13415.5|13413.3|13411.3|230
1700459700000|2023-11-20 05:55:00|13417.2|13415.2|13416.6|13414.6|13418.7|13416.5|13416.1|13413.7|230
1700460000000|2023-11-20 06:00:00|13416.5|13414.5|13416.1|13414.1|13417.6|13415.2|13414.7|13412.2|196
1700460300000|2023-11-20 06:05:00|13416|13414|13420.5|13418.5|13421.1|13418.6|13415.9|13413.9|154
1700460600000|2023-11-20 06:10:00|13420.6|13418.6|13418|13416|13421.1|13419.1|13417.8|13415.8|182
1700460900000|2023-11-20 06:15:00|13417.9|13415.9|13417|13415|13417.9|13415.9|13416.4|13414.4|136
1700461200000|2023-11-20 06:20:00|13416.9|13414.9|13418.2|13416.2|13419.6|13416.9|13414.7|13412.7|188
1700461500000|2023-11-20 06:25:00|13418.1|13416.1|13422.3|13418.8|13422.4|13418.9|13417.7|13414.4|231
1700461800000|2023-11-20 06:30:00|13422.4|13418.9|13423.9|13420.4|13424.8|13421.3|13421.3|13417.8|268
1700462100000|2023-11-20 06:35:00|13424|13420.5|13421.2|13419.2|13424.2|13420.7|13419.5|13417.5|160
1700462400000|2023-11-20 06:40:00|13421.1|13419.1|13421.2|13419.2|13422.5|13420|13420.1|13417.5|176
1700462700000|2023-11-20 06:45:00|13421.3|13419.3|13421|13419|13422.4|13420|13421|13418.7|105
1700463000000|2023-11-20 06:50:00|13420.9|13418.9|13420.8|13418.8|13420.9|13418.9|13415.6|13413.6|221
1700463300000|2023-11-20 06:55:00|13420.5|13418.5|13422|13420|13422|13420|13420.4|13418.4|167
1700463600000|2023-11-20 07:00:00|13421.9|13419.9|13422.8|13420.8|13424|13422|13420.4|13418.4|268
1700463900000|2023-11-20 07:05:00|13422.7|13420.7|13424.2|13422.2|13424.2|13422.2|13422.1|13420.1|158
1700464200000|2023-11-20 07:10:00|13424.1|13422.1|13422|13420|13424.2|13422.2|13421.5|13419.5|181
1700464500000|2023-11-20 07:15:00|13422.1|13420.1|13421.7|13419.7|13424.1|13422.1|13421.5|13419.5|137
1700464800000|2023-11-20 07:20:00|13421.6|13419.6|13424.4|13422.4|13424.8|13422.8|13421.3|13419.3|156
1700465100000|2023-11-20 07:25:00|13424.6|13422.6|13424.3|13422.3|13424.7|13422.7|13422.5|13420.5|168
1700465400000|2023-11-20 07:30:00|13424.1|13422.1|13423.5|13421.5|13424.5|13422.5|13422.4|13420.4|173
1700465700000|2023-11-20 07:35:00|13424.1|13422.1|13421.4|13419.4|13424.5|13422.5|13421.3|13419.3|220
1700466000000|2023-11-20 07:40:00|13421.5|13419.5|13417.9|13414.4|13421.7|13419.7|13417.2|13413.7|184
1700466300000|2023-11-20 07:45:00|13417.8|13414.3|13415.1|13413.1|13419.5|13416|13413.8|13410.4|375
1700466600000|2023-11-20 07:50:00|13415|13413|13415.3|13413.3|13417.2|13414.4|13414.7|13412.2|335
1700466900000|2023-11-20 07:55:00|13415.4|13413.4|13416.2|13414.2|13418|13415.6|13414.9|13412.9|329
1700467200000|2023-11-20 08:00:00|13416.1|13414.1|13410.1|13408.1|13418|13414.5|13410.1|13407.4|441
1700467500000|2023-11-20 08:05:00|13410.2|13408.2|13408.1|13406.1|13411.2|13408.5|13407.5|13404.7|286
1700467800000|2023-11-20 08:10:00|13408.7|13405.2|13403.8|13400.3|13409.1|13405.6|13403.7|13400.2|398
1700468100000|2023-11-20 08:15:00|13404|13400.5|13413.1|13411.1|13413.1|13411.1|13404|13400.5|457
1700468400000|2023-11-20 08:20:00|13413|13411|13410.3|13408.3|13415.3|13413.3|13410.3|13408.3|386
1700468700000|2023-11-20 08:25:00|13410.2|13408.2|13408.7|13406.7|13411.9|13409.9|13406.4|13404.4|361
1700469000000|2023-11-20 08:30:00|13408.4|13406.4|13412|13410|13412.1|13410.1|13407.9|13405.1|247
1700469300000|2023-11-20 08:35:00|13412.1|13410.1|13409.5|13407.5|13415|13411.5|13408.2|13405.2|370
1700469600000|2023-11-20 08:40:00|13409.4|13407.4|13411.5|13408|13413.3|13410.6|13408|13405.6|316
1700469900000|2023-11-20 08:45:00|13411.4|13407.9|13416.5|13414.5|13418.3|13415.7|13409.9|13406.8|333
1700470200000|2023-11-20 08:50:00|13416.4|13414.4|13415.3|13413.3|13419.6|13416.8|13415|13412.6|260
1700470500000|2023-11-20 08:55:00|13416.1|13412.6|13416.5|13414.5|13417.6|13415.1|13413.1|13411.1|340
1700470800000|2023-11-20 09:00:00|13416.6|13414.6|13409.5|13407.5|13416.6|13414.6|13409.5|13407.4|428
1700471100000|2023-11-20 09:05:00|13409.7|13407.7|13407.1|13405.1|13410.6|13408.4|13407|13404.4|323
1700471400000|2023-11-20 09:10:00|13407.2|13405.2|13405.8|13403.8|13408.4|13406.4|13404.6|13401.8|235
1700471700000|2023-11-20 09:15:00|13405.7|13403.7|13400.4|13398.4|13406|13404|13400.1|13397.4|348
1700472000000|2023-11-20 09:20:00|13400.5|13398.5|13400.2|13396.7|13402.7|13400.7|13400|13396.5|170
1700472300000|2023-11-20 09:25:00|13400.3|13396.8|13399.1|13395.6|13403.8|13401|13399.1|13395.6|301
1700472600000|2023-11-20 09:30:00|13399.2|13395.7|13394.3|13392.3|13399.2|13396.3|13394.3|13392.3|257
1700472900000|2023-11-20 09:35:00|13394.4|13392.4|13396.8|13394.8|13397.2|13394.9|13394.3|13391.5|293
1700473200000|2023-11-20 09:40:00|13396.7|13394.7|13398.6|13396.6|13401.4|13398.1|13396.1|13394.1|272
1700473500000|2023-11-20 09:45:00|13398.7|13396.7|13396.1|13392.6|13398.7|13396.7|13394.4|13392|230
1700473800000|2023-11-20 09:50:00|13396|13392.5|13398.2|13394.7|13400.7|13397.2|13394.7|13391.9|294
1700474100000|2023-11-20 09:55:00|13398.1|13394.6|13395.6|13392.1|13399.5|13396.2|13394.6|13392.1|322
1700474400000|2023-11-20 10:00:00|13395.5|13392|13401|13399|13401.5|13399.5|13395.4|13391.9|290
1700474700000|2023-11-20 10:05:00|13401.1|13399.1|13404.5|13401|13404.8|13401.9|13400.7|13398.5|290
1700475000000|2023-11-20 10:10:00|13404.4|13400.9|13404.6|13402.6|13405.4|13402.8|13402.6|13400.3|213
1700475300000|2023-11-20 10:15:00|13404.7|13402.7|13403.3|13401.3|13405.8|13402.8|13402.7|13400.3|219
1700475600000|2023-11-20 10:20:00|13403.2|13401.2|13404.7|13402.7|13405.5|13402.7|13402.1|13399.6|200
1700475900000|2023-11-20 10:25:00|13404.6|13402.6|13403.4|13401.4|13405.9|13403.9|13403.1|13400.4|176
1700476200000|2023-11-20 10:30:00|13403.3|13401.3|13398.9|13396.9|13404.2|13401.3|13398|13395.5|281
1700476500000|2023-11-20 10:35:00|13398.8|13396.8|13398.5|13395|13400.9|13397.9|13396.7|13394|214
1700476800000|2023-11-20 10:40:00|13398.4|13394.9|13401.9|13399.9|13403.4|13400.4|13398.3|13394.8|292
1700477100000|2023-11-20 10:45:00|13401.8|13399.8|13401.3|13399.3|13403.2|13400.4|13400.9|13398.2|206
1700477400000|2023-11-20 10:50:00|13401.2|13399.2|13400.3|13398.3|13401.3|13399.3|13399|13396.2|247
1700477700000|2023-11-20 10:55:00|13400.4|13398.4|13400.1|13398.1|13400.7|13398.5|13398.7|13396.6|215
1700478000000|2023-11-20 11:00:00|13400.2|13398.2|13397.4|13395.4|13400.3|13398.3|13396.3|13393.4|185
1700478300000|2023-11-20 11:05:00|13397.3|13395.3|13396.6|13394.6|13397.6|13395.6|13396|13394|191
1700478600000|2023-11-20 11:10:00|13396.7|13394.7|13396.3|13394.3|13397.5|13395.4|13395.7|13393.5|179
1700478900000|2023-11-20 11:15:00|13396.2|13394.2|13398.1|13396.1|13398.4|13396.4|13395.4|13393.4|166
1700479200000|2023-11-20 11:20:00|13398.2|13396.2|13398.9|13396.9|13399.9|13397.5|13397.1|13395.1|204
1700479500000|2023-11-20 11:25:00|13399.6|13396.1|13399|13395.5|13399.6|13397.5|13396.9|13394.2|221
1700479800000|2023-11-20 11:30:00|13399.1|13395.6|13396.7|13394.7|13400.1|13398.1|13396.3|13394.3|268
1700480100000|2023-11-20 11:35:00|13396.8|13394.8|13398.3|13396.3|13398.4|13396.4|13396.5|13394.5|163
1700480400000|2023-11-20 11:40:00|13398.4|13396.4|13400.5|13397|13400.9|13397.4|13398.3|13395.5|145
1700480700000|2023-11-20 11:45:00|13400.4|13396.9|13399.9|13396.4|13401.5|13398.3|13398.8|13395.9|172
1700481000000|2023-11-20 11:50:00|13400|13396.5|13400.4|13396.9|13401.3|13398.2|13399|13396.3|204
1700481300000|2023-11-20 11:55:00|13400.3|13396.8|13399.5|13396|13400.5|13397|13398.3|13394.9|144
1700481600000|2023-11-20 12:00:00|13398.7|13396.7|13399.7|13396.2|13400.9|13397.8|13398.3|13395.7|174
1700481900000|2023-11-20 12:05:00|13399.8|13396.3|13399.9|13397.9|13404|13400.5|13399.4|13396.2|340
1700482200000|2023-11-20 12:10:00|13399.8|13397.8|13404.2|13400.7|13404.4|13401.3|13399.8|13397.4|241
1700482500000|2023-11-20 12:15:00|13404.3|13400.8|13402.6|13399.1|13404.4|13401|13402|13398.8|284
1700482800000|2023-11-20 12:20:00|13402.7|13399.2|13404|13400.5|13404.3|13401|13402.3|13399|287
1700483100000|2023-11-20 12:25:00|13404.1|13400.6|13405.1|13401.6|13405.4|13401.9|13403|13399.5|250
1700483400000|2023-11-20 12:30:00|13404.9|13401.4|13400.2|13398.2|13405|13401.5|13399.1|13396.7|162
1700483700000|2023-11-20 12:35:00|13400.3|13398.3|13399.1|13395.6|13401.2|13398.7|13398.3|13395.6|283
1700484000000|2023-11-20 12:40:00|13399.2|13395.7|13400.5|13397|13401.4|13397.9|13397.9|13394.9|239
1700484300000|2023-11-20 12:45:00|13400.4|13396.9|13402.3|13400.3|13403.6|13400.3|13399.8|13396.9|266
1700484600000|2023-11-20 12:50:00|13402.4|13400.4|13401.2|13397.7|13403.7|13401.3|13400.5|13397.4|226
1700484900000|2023-11-20 12:55:00|13401.3|13397.8|13400.8|13397.3|13402.1|13399.4|13400|13397.2|180
1700485200000|2023-11-20 13:00:00|13400.1|13398.1|13398.4|13394.9|13400.6|13398.1|13397.5|13394.8|332
1700485500000|2023-11-20 13:05:00|13398.3|13394.8|13400.1|13396.6|13400.7|13398.3|13398.3|13394.8|266
1700485800000|2023-11-20 13:10:00|13400|13396.5|13399.7|13397.7|13402.3|13399.5|13399.4|13396.3|267
1700486100000|2023-11-20 13:15:00|13399.6|13397.6|13399.2|13397.2|13400.2|13397.6|13397.1|13395.1|247
1700486400000|2023-11-20 13:20:00|13399.1|13397.1|13399.6|13397.6|13401.5|13398.6|13397.6|13395.6|345
1700486700000|2023-11-20 13:25:00|13399.5|13397.5|13398.9|13396.9|13401.2|13398.5|13397.3|13394.7|276
1700487000000|2023-11-20 13:30:00|13399|13397|13401.9|13399.9|13402.4|13400.3|13398.7|13396.7|307
1700487300000|2023-11-20 13:35:00|13402|13400|13402.1|13400.1|13402.9|13400.9|13400.2|13398.2|245
1700487600000|2023-11-20 13:40:00|13402|13400|13399.4|13397.4|13402.1|13400.1|13399.2|13397.2|318
1700487900000|2023-11-20 13:45:00|13399.3|13397.3|13398.5|13396.5|13400.1|13398.1|13397.4|13395.4|306
1700488200000|2023-11-20 13:50:00|13398.4|13396.4|13398.1|13394.6|13400.7|13397.8|13396.9|13394.4|235
1700488500000|2023-11-20 13:55:00|13398.2|13394.7|13401.6|13398.1|13402.5|13399.3|13397.1|13394.6|284
1700488800000|2023-11-20 14:00:00|13400.8|13398.8|13397.8|13395.8|13401|13399|13396.4|13393.9|341
1700489100000|2023-11-20 14:05:00|13397.9|13395.9|13400.4|13396.9|13401.6|13398.6|13397.1|13394.3|342
1700489400000|2023-11-20 14:10:00|13399.6|13397.6|13403.3|13399.8|13403.5|13400.8|13398.9|13396.5|326
1700489700000|2023-11-20 14:15:00|13403.4|13399.9|13405.5|13403.5|13405.6|13403.6|13402.4|13399.6|296
1700490000000|2023-11-20 14:20:00|13405.4|13403.4|13409.4|13405.9|13410.6|13408|13405.4|13403.2|306
1700490300000|2023-11-20 14:25:00|13409.5|13406|13408.9|13405.4|13409.9|13406.7|13408.1|13404.6|316
1700490600000|2023-11-20 14:30:00|13408.8|13405.3|13404.9|13401.4|13408.9|13406.2|13403.8|13400.3|526
1700490900000|2023-11-20 14:35:00|13405|13401.5|13400.9|13398.9|13406|13403.2|13399.4|13397.4|347
1700491200000|2023-11-20 14:40:00|13401|13399|13397.2|13395.2|13402.1|13400.1|13397.1|13395.1|315
1700491500000|2023-11-20 14:45:00|13397.3|13395.3|13394.8|13392.8|13397.4|13395.4|13394.1|13391.8|334
1700491800000|2023-11-20 14:50:00|13394.9|13392.9|13396.5|13393|13398.2|13394.9|13394.2|13391.6|416
1700492100000|2023-11-20 14:55:00|13396.6|13393.1|13394.4|13390.9|13397.9|13394.4|13394.4|13390.9|272
1700492400000|2023-11-20 15:00:00|13394.5|13391|13395.2|13391.7|13397.6|13394.1|13394.2|13390.7|284
1700492700000|2023-11-20 15:05:00|13395.3|13391.8|13398.2|13394.7|13398.7|13395.8|13393.9|13390.4|316
1700493000000|2023-11-20 15:10:00|13397.4|13395.4|13396.5|13394.5|13399.2|13396.3|13396.5|13394.4|268
1700493300000|2023-11-20 15:15:00|13397.4|13393.9|13397.4|13395.4|13398.5|13396.3|13395.4|13393.4|300
1700493600000|2023-11-20 15:20:00|13397.5|13395.5|13401|13399|13402.1|13399.8|13395.5|13393|297
1700493900000|2023-11-20 15:25:00|13401.6|13399.6|13398.6|13395.1|13402.3|13400.3|13398.2|13394.8|316
1700494200000|2023-11-20 15:30:00|13398.5|13395|13394.8|13392.8|13399.4|13396.1|13394.5|13391.5|338
1700494500000|2023-11-20 15:35:00|13394.9|13392.9|13396.9|13393.4|13399.5|13396.8|13394.4|13392.4|363
1700494800000|2023-11-20 15:40:00|13397|13393.5|13396.5|13393|13397|13394.1|13394.8|13392.1|328
1700495100000|2023-11-20 15:45:00|13396.6|13393.1|13390.6|13388.6|13396.7|13393.9|13390.1|13388.1|289
1700495400000|2023-11-20 15:50:00|13390.7|13388.7|13393|13389.5|13393|13389.5|13389.3|13386.8|343
1700495700000|2023-11-20 15:55:00|13393.1|13389.6|13391.8|13389.8|13393.9|13390.4|13391.2|13388.3|310
1700496000000|2023-11-20 16:00:00|13391.7|13389.7|13389.3|13387.3|13391.9|13389.9|13389.2|13386.6|291
1700496300000|2023-11-20 16:05:00|13389.4|13387.4|13391|13387.5|13391.7|13388.2|13389.4|13386.9|252
1700496600000|2023-11-20 16:10:00|13390.9|13387.4|13390|13386.5|13391.5|13388|13388.9|13386.2|194
1700496900000|2023-11-20 16:15:00|13390.1|13386.6|13388.8|13385.3|13390.3|13387.6|13387.2|13384.5|238
1700497200000|2023-11-20 16:20:00|13388.9|13385.4|13388|13384.5|13389.6|13386.2|13387|13383.5|238
1700497500000|2023-11-20 16:25:00|13388.1|13384.6|13388.6|13385.1|13390.7|13387.2|13387.7|13384.3|317
1700497800000|2023-11-20 16:30:00|13388.5|13385|13386.5|13384.5|13388.6|13385.8|13386|13383.7|228
1700498100000|2023-11-20 16:35:00|13386.6|13384.6|13388.7|13385.2|13389.3|13386.2|13386.5|13384|186
1700498400000|2023-11-20 16:40:00|13387.9|13385.9|13386.4|13384.4|13388.6|13385.9|13386.2|13384.2|188
1700498700000|2023-11-20 16:45:00|13386.3|13384.3|13385.4|13383.4|13386.8|13384.8|13385.2|13383.2|70
1700499000000|2023-11-20 16:50:00|13385.3|13383.3|13383.3|13381.3|13385.4|13383.4|13383.2|13381.2|107
1700499300000|2023-11-20 16:55:00|13383.2|13381.2|13383.4|13381.4|13384.7|13382.1|13383.1|13380.6|150
1700499600000|2023-11-20 17:00:00|13383.5|13381.5|13380.9|13378.9|13384.8|13381.6|13380.6|13377.7|169
1700499900000|2023-11-20 17:05:00|13380.8|13378.8|13382.4|13378.9|13382.6|13379.1|13379.2|13376.4|163
1700500200000|2023-11-20 17:10:00|13382.3|13378.8|13383.1|13379.6|13384|13380.8|13382.1|13378.8|218
1700500500000|2023-11-20 17:15:00|13383.2|13379.7|13382.8|13380.8|13383.9|13381|13382|13379.4|167
1700500800000|2023-11-20 17:20:00|13382.9|13380.9|13383.8|13381.8|13385.3|13382.4|13382.8|13380.5|91
1700501100000|2023-11-20 17:25:00|13383.6|13381.6|13383.1|13379.6|13384.2|13381.6|13382.1|13379.4|160
1700501400000|2023-11-20 17:30:00|13383.2|13379.7|13383.5|13380|13384.7|13382|13382.9|13379.4|171
1700501700000|2023-11-20 17:35:00|13383.6|13380.1|13384.7|13381.2|13385.8|13382.3|13383.1|13380.1|165
1700502000000|2023-11-20 17:40:00|13384.8|13381.3|13385.9|13383.9|13386.6|13383.9|13384.7|13381.2|152
1700502300000|2023-11-20 17:45:00|13385.8|13383.8|13387.2|13383.7|13387.6|13384.1|13385.7|13382.5|171
1700502600000|2023-11-20 17:50:00|13387.1|13383.6|13386.7|13384.7|13388.2|13385.4|13386.1|13383.4|143
1700502900000|2023-11-20 17:55:00|13386.5|13384.5|13385.4|13381.9|13387.4|13384.5|13383.7|13380.2|301
1700503200000|2023-11-20 18:00:00|13385.3|13381.8|13373|13369.5|13386.3|13382.8|13370.6|13367.1|479
1700503500000|2023-11-20 18:05:00|13373.1|13369.6|13376|13374|13376.8|13374.1|13373|13369.5|471
1700503800000|2023-11-20 18:10:00|13376.1|13374.1|13375.4|13371.9|13377.5|13374.7|13372.9|13370.4|307
1700504100000|2023-11-20 18:15:00|13375.3|13371.8|13375|13371.5|13376.6|13373.1|13374.2|13370.7|262
1700504400000|2023-11-20 18:20:00|13374.9|13371.4|13375.2|13371.7|13376.5|13373.3|13374|13371|316
1700504700000|2023-11-20 18:25:00|13375.3|13371.8|13376.8|13373.3|13377.8|13374.3|13375.3|13371.8|216
1700505000000|2023-11-20 18:30:00|13376.7|13373.2|13376.9|13373.4|13377.1|13373.7|13375.5|13372.2|225
1700505300000|2023-11-20 18:35:00|13377|13373.5|13383|13379.5|13383|13379.5|13376.2|13373.4|264
1700505600000|2023-11-20 18:40:00|13382.9|13379.4|13380.6|13377.1|13383.5|13380|13379.7|13376.6|171
1700505900000|2023-11-20 18:45:00|13380.5|13377|13381.3|13377.8|13381.7|13378.2|13379.7|13376.6|192
1700506200000|2023-11-20 18:50:00|13381.4|13377.9|13381.2|13377.7|13381.7|13379.4|13379.7|13376.6|139
1700506500000|2023-11-20 18:55:00|13381.1|13377.6|13381.4|13377.9|13381.6|13378.1|13380.3|13376.8|196
1700506800000|2023-11-20 19:00:00|13381.3|13377.8|13381.1|13377.6|13381.5|13378|13380.2|13376.7|223
1700507100000|2023-11-20 19:05:00|13381|13377.5|13380.4|13376.9|13381.6|13378.1|13380.2|13376.7|172
1700507400000|2023-11-20 19:10:00|13380.5|13377|13380.9|13377.4|13381.4|13378.5|13380|13376.9|173
1700507700000|2023-11-20 19:15:00|13380.8|13377.3|13383.2|13379.7|13383.3|13380.3|13379.7|13377|221
1700508000000|2023-11-20 19:20:00|13382.6|13380.6|13380.8|13378.8|13383.6|13380.8|13380.8|13378.1|65
1700508300000|2023-11-20 19:25:00|13380.9|13378.9|13378.3|13376.3|13381.3|13378.9|13378.2|13375.5|83
1700508600000|2023-11-20 19:30:00|13378.2|13376.2|13379.2|13375.7|13380|13377.4|13378.1|13375.2|194
1700508900000|2023-11-20 19:35:00|13379.3|13375.8|13379.6|13376.1|13380.1|13376.6|13378.4|13374.9|181
1700509200000|2023-11-20 19:40:00|13379.5|13376|13379.1|13375.6|13379.8|13376.3|13378.9|13375.4|134
1700509500000|2023-11-20 19:45:00|13379|13375.5|13379.1|13375.6|13379.7|13376.2|13378.9|13375.4|183
1700509800000|2023-11-20 19:50:00|13379.2|13375.7|13379.4|13375.9|13379.5|13376.7|13378.6|13375.4|144
1700510100000|2023-11-20 19:55:00|13378.6|13376.6|13377.2|13375.2|13379.3|13376.6|13377.2|13374.3|187
1700510400000|2023-11-20 20:00:00|13377.3|13375.3|13377.9|13374.4|13378.4|13375.3|13377.2|13374|237
1700510700000|2023-11-20 20:05:00|13377.8|13374.3|13378|13374.5|13378.8|13375.3|13377.4|13373.9|198
1700511000000|2023-11-20 20:10:00|13377.9|13374.4|13378.1|13374.6|13378.2|13374.7|13377.4|13373.9|161
1700511300000|2023-11-20 20:15:00|13378.2|13374.7|13377.4|13373.9|13378.3|13374.8|13377.3|13373.8|180
1700511600000|2023-11-20 20:20:00|13377.3|13373.8|13378.6|13375.1|13378.7|13375.2|13377.3|13373.8|150
1700511900000|2023-11-20 20:25:00|13378.7|13375.2|13378.7|13375.2|13378.9|13375.4|13378.2|13374.7|114
1700512200000|2023-11-20 20:30:00|13378.6|13375.1|13377.6|13374.1|13378.7|13375.2|13377.4|13373.9|191
1700512500000|2023-11-20 20:35:00|13377.5|13374|13377.5|13374|13378.1|13374.6|13377.2|13373.7|94
1700512800000|2023-11-20 20:40:00|13377.6|13374.1|13377.3|13373.8|13378.1|13374.6|13377.2|13373.7|54
1700513100000|2023-11-20 20:45:00|13377.4|13373.9|13378|13374.5|13378.2|13374.7|13377.3|13373.8|118
1700513400000|2023-11-20 20:50:00|13378.1|13374.6|13379.5|13376|13379.5|13376|13378|13374.5|144
1700513700000|2023-11-20 20:55:00|13379.4|13375.9|13380.4|13376.9|13381.1|13377.6|13379.1|13375.6|173
1700514000000|2023-11-20 21:00:00|13380.6|13377.1|13382.1|13378.6|13382.6|13379.1|13380.5|13377|265
1700514300000|2023-11-20 21:05:00|13382|13378.5|13382|13378.5|13382.3|13378.8|13381.9|13378.4|79
1700514600000|2023-11-20 21:10:00|13382.1|13378.6|13382.1|13378.6|13382.6|13379.1|13381.8|13378.3|115
1700514900000|2023-11-20 21:15:00|13382.2|13378.7|13382.2|13378.7|13382.3|13378.8|13382|13378.5|67
1700515200000|2023-11-20 21:20:00|13382.3|13378.8|13382.3|13378.8|13382.6|13379.1|13382.2|13378.7|63
1700515500000|2023-11-20 21:25:00|13382.4|13378.9|13383.6|13380.1|13383.7|13380.2|13382.2|13378.7|91
1700515800000|2023-11-20 21:30:00|13383.7|13380.2|13383.3|13379.8|13383.7|13380.2|13383.1|13379.6|45
1700516100000|2023-11-20 21:35:00|13383.2|13379.7|13383.6|13380.1|13383.6|13380.1|13383.2|13379.7|41
1700516400000|2023-11-20 21:40:00|13383.5|13380|13384|13380.5|13384.1|13380.6|13383.2|13379.7|42
1700516700000|2023-11-20 21:45:00|13384.1|13380.6|13381.1|13376.3|13385.3|13380.6|13380.4|13376.1|501
1700517000000|2023-11-20 21:50:00|13381.5|13376.2|13386|13377.4|13386.8|13377.7|13381.1|13375.8|213
1700517300000|2023-11-20 21:55:00|13386.1|13377.5|13387.7|13375.7|13387.9|13378.1|13385.5|13375.3|104
1700517600000|2023-11-20 22:00:00|13387.8|13375.8|13389.8|13373.8|13390|13375.8|13387.8|13373.7|26
1700517900000|2023-11-20 22:05:00|13389.9|13373.9|13389.4|13374.2|13390.2|13374.6|13389.4|13373.9|22
1700518200000|2023-11-20 22:10:00|13389.5|13374|13389.2|13374.6|13389.5|13375.3|13388.7|13374|5
1700518500000|2023-11-20 22:15:00|13389.5|13374.1|13389|13373.7|13389.5|13374.2|13388.9|13373.5|22
1700518800000|2023-11-20 22:20:00|13388.9|13373.5|13389.1|13373.6|13389.1|13374.1|13388.8|13373.4|18
1700519100000|2023-11-20 22:25:00|13389|13373.7|13382.9|13373.9|13389.1|13374.4|13382.8|13372.7|69
1700519400000|2023-11-20 22:30:00|13383|13374|13382.4|13374.5|13383.3|13374.5|13382.1|13374|96
1700519700000|2023-11-20 22:35:00|13382.3|13374.4|13382.2|13374.9|13382.4|13375|13381.9|13374.4|87
1700520000000|2023-11-20 22:40:00|13382|13374.8|13382.6|13375|13382.8|13375.6|13381.6|13374.6|123
1700520300000|2023-11-20 22:45:00|13382.5|13375.4|13382.7|13375.7|13383.2|13375.7|13382|13374.8|364
1700520600000|2023-11-20 22:50:00|13382.8|13375.6|13382.3|13375.6|13383.1|13375.9|13382|13375.1|308
1700520900000|2023-11-20 22:55:00|13382.4|13375.5|13382.3|13376|13382.9|13376.2|13381|13374.2|219
1700521200000|2023-11-20 23:00:00|13382.2|13376.1|13378.5|13375|13382.3|13378.1|13378.3|13374.7|163
1700521500000|2023-11-20 23:05:00|13378.4|13374.9|13377.7|13374.2|13378.6|13375.1|13377.7|13374.2|59
1700521800000|2023-11-20 23:10:00|13377.6|13374.1|13377.8|13374.3|13378|13374.5|13377.6|13374.1|25
1700522100000|2023-11-20 23:15:00|13377.7|13374.2|13377.6|13374.1|13377.8|13374.3|13377.5|13374|20
1700522400000|2023-11-20 23:20:00|13377.7|13374.2|13377.9|13374.4|13378|13374.5|13377.5|13374|28
1700522700000|2023-11-20 23:25:00|13377.8|13374.3|13377.8|13374.3|13378|13374.5|13377.7|13374.2|19
1700523000000|2023-11-20 23:30:00|13377.7|13374.2|13377.7|13374.2|13377.9|13375.1|13376.9|13374.2|35
1700523300000|2023-11-20 23:35:00|13377|13375|13377.7|13374.2|13377.8|13375.1|13377|13374.1|33
1700523600000|2023-11-20 23:40:00|13377.6|13374.1|13377.6|13374.1|13377.9|13374.4|13377|13373.5|65
1700523900000|2023-11-20 23:45:00|13377.7|13374.2|13377.8|13374.3|13378|13374.5|13377.6|13374.1|38
1700524200000|2023-11-20 23:50:00|13377.7|13374.2|13377.8|13374.3|13377.9|13374.4|13377.5|13374|48
1700524500000|2023-11-20 23:55:00|13377.9|13374.4|13377.9|13374.4|13378|13374.5|13377.6|13374.1|47
1700524800000|2023-11-21 00:00:00|13377.8|13374.3|13381.5|13378|13382|13379|13377|13374.2|188
1700525100000|2023-11-21 00:05:00|13381.4|13377.9|13380.5|13377|13382.6|13379.4|13380.4|13376.9|204
1700525400000|2023-11-21 00:10:00|13380.4|13376.9|13377.9|13374.4|13380.4|13376.9|13377.4|13373.9|145
1700525700000|2023-11-21 00:15:00|13377.8|13374.3|13378.1|13376.1|13378.7|13376.3|13377.3|13374.1|126
1700526000000|2023-11-21 00:20:00|13378|13376|13377.8|13374.3|13378|13376|13376.6|13373.8|91
1700526300000|2023-11-21 00:25:00|13377.9|13374.4|13377.6|13374.1|13378.8|13375.7|13377.5|13374|79
1700526600000|2023-11-21 00:30:00|13377.7|13374.2|13374.1|13370.6|13377.7|13374.3|13372.9|13370.1|117
1700526900000|2023-11-21 00:35:00|13374|13370.5|13373.1|13371.1|13374.5|13371.6|13372.8|13370.1|126
1700527200000|2023-11-21 00:40:00|13373.8|13370.3|13373.1|13369.6|13373.9|13371.1|13372.1|13369.4|125
1700527500000|2023-11-21 00:45:00|13373|13369.5|13370.5|13368.5|13373.3|13370.7|13370.2|13368.2|117
1700527800000|2023-11-21 00:50:00|13370.4|13368.4|13370.8|13367.3|13371.6|13368.8|13368.3|13366.1|291
1700528100000|2023-11-21 00:55:00|13370.9|13367.4|13372|13370|13374|13372|13369.9|13367.2|221
1700528400000|2023-11-21 01:00:00|13372.1|13370.1|13372.6|13370.6|13372.6|13370.6|13370.9|13368.9|211
1700528700000|2023-11-21 01:05:00|13372.5|13370.5|13375.5|13373.5|13377.8|13375.2|13372.3|13370.3|301
1700529000000|2023-11-21 01:10:00|13375.6|13373.6|13377.5|13375.5|13378.4|13376.4|13375.4|13373.4|246
1700529300000|2023-11-21 01:15:00|13377.6|13375.6|13370.2|13368.2|13377.6|13375.6|13368.2|13365.3|523
1700529600000|2023-11-21 01:20:00|13370.3|13368.3|13367.9|13365.9|13370.4|13368.4|13366.4|13364.4|364
1700529900000|2023-11-21 01:25:00|13368|13366|13366.8|13363.3|13368.7|13366.4|13365.1|13362.3|358
1700530200000|2023-11-21 01:30:00|13366.2|13364.2|13367.7|13365.7|13373|13370.1|13365.7|13362.5|441
1700530500000|2023-11-21 01:35:00|13367.5|13365.5|13370.6|13367.1|13372.3|13370.3|13367|13364.9|427
1700530800000|2023-11-21 01:40:00|13370.5|13367|13375.8|13373.8|13375.9|13373.9|13369.8|13366.3|391
1700531100000|2023-11-21 01:45:00|13375.9|13373.9|13372.4|13370.4|13376|13374|13369.9|13367.9|405
1700531400000|2023-11-21 01:50:00|13372.5|13370.5|13372.7|13370.7|13374.5|13372.5|13370.6|13368|330
1700531700000|2023-11-21 01:55:00|13372.8|13370.8|13369.2|13367.2|13374.2|13372.2|13369|13367|311
1700532000000|2023-11-21 02:00:00|13369.3|13367.3|13374.2|13372.2|13374.8|13372.8|13369.3|13367.3|329
1700532300000|2023-11-21 02:05:00|13374.1|13372.1|13372|13370|13374.4|13372.4|13371|13369|264
1700532600000|2023-11-21 02:10:00|13371.9|13369.9|13367.2|13365.2|13372.3|13370.3|13366.9|13364.9|257
1700532900000|2023-11-21 02:15:00|13367.3|13365.3|13366.8|13364.8|13367.3|13365.3|13363.3|13361.3|271
1700533200000|2023-11-21 02:20:00|13366.9|13364.9|13367.1|13365.1|13368|13366|13365.4|13363.4|160
1700533500000|2023-11-21 02:25:00|13367.2|13365.2|13371.5|13369.5|13371.8|13369.8|13366.8|13364.8|167
1700533800000|2023-11-21 02:30:00|13371.4|13369.4|13364.6|13362.6|13371.4|13369.4|13364.2|13361.7|355
1700534100000|2023-11-21 02:35:00|13364.5|13362.5|13362.4|13360.4|13364.5|13362.5|13362.4|13360.4|174
1700534400000|2023-11-21 02:40:00|13362.5|13360.5|13360|13358|13363.2|13361.2|13359.6|13357.4|238
1700534700000|2023-11-21 02:45:00|13360.1|13358.1|13359|13357|13362.3|13360.3|13357.1|13355.1|275
1700535000000|2023-11-21 02:50:00|13359.1|13357.1|13360.7|13358.7|13361.5|13359.5|13358|13356|278
1700535300000|2023-11-21 02:55:00|13360.6|13358.6|13358.8|13356.8|13360.6|13358.6|13357.4|13355.4|242
1700535600000|2023-11-21 03:00:00|13358.7|13356.7|13359.9|13357.9|13361|13358.8|13357.8|13355.8|227
1700535900000|2023-11-21 03:05:00|13360|13358|13359.8|13356.3|13360.2|13358.2|13357.5|13355.3|204
1700536200000|2023-11-21 03:10:00|13359.7|13356.2|13358.1|13356.1|13359.7|13357.1|13357.3|13355.3|172
1700536500000|2023-11-21 03:15:00|13358.2|13356.2|13358.3|13356.3|13358.5|13356.5|13357.3|13355.3|138
1700536800000|2023-11-21 03:20:00|13358.2|13356.2|13357.1|13355.1|13358.2|13356.2|13355.2|13353.2|199
1700537100000|2023-11-21 03:25:00|13357.2|13355.2|13359.1|13355.6|13359.4|13357.4|13357.1|13354.5|194
1700537400000|2023-11-21 03:30:00|13359.2|13355.7|13355.5|13353.5|13359.5|13357.2|13355.1|13353.1|136
1700537700000|2023-11-21 03:35:00|13355.4|13353.4|13353.3|13351.3|13356.6|13354.6|13353.2|13351.2|165
1700538000000|2023-11-21 03:40:00|13353.4|13351.4|13353.3|13351.3|13355.3|13353.3|13353.2|13351.2|117
1700538300000|2023-11-21 03:45:00|13353.2|13351.2|13355|13353|13356.5|13354.5|13353|13351|163
1700538600000|2023-11-21 03:50:00|13354.9|13352.9|13353.4|13351.4|13355.8|13353.8|13353.3|13351.3|128
1700538900000|2023-11-21 03:55:00|13353.5|13351.5|13352.5|13350.5|13355.2|13353.2|13352.1|13350.1|168
1700539200000|2023-11-21 04:00:00|13352.6|13350.6|13352.4|13350.4|13353.6|13351.6|13350.5|13348.5|229
1700539500000|2023-11-21 04:05:00|13352.5|13350.5|13351.2|13349.2|13353.6|13351.6|13351.1|13349.1|185
1700539800000|2023-11-21 04:10:00|13351.3|13349.3|13350.4|13348.4|13352.7|13350.7|13350.3|13348.3|257
1700540100000|2023-11-21 04:15:00|13350.6|13348.6|13349.5|13347.5|13351.1|13349.1|13349.1|13347.1|93
1700540400000|2023-11-21 04:20:00|13349.6|13347.6|13351.9|13349.9|13352.1|13350.1|13349.6|13347.6|128
1700540700000|2023-11-21 04:25:00|13351.8|13349.8|13352.2|13350.2|13352.3|13350.3|13351.1|13349.1|112
1700541000000|2023-11-21 04:30:00|13352.1|13350.1|13351|13349|13352.6|13350.6|13349.4|13347.4|187
1700541300000|2023-11-21 04:35:00|13351.1|13349.1|13355.5|13353.5|13355.5|13353.5|13351.1|13349.1|207
1700541600000|2023-11-21 04:40:00|13355.6|13353.6|13355|13353|13355.7|13353.7|13354.4|13352.4|143
1700541900000|2023-11-21 04:45:00|13354.9|13352.9|13358.1|13356.1|13358.2|13356.2|13354.5|13352.5|165
1700542200000|2023-11-21 04:50:00|13358|13356|13358.3|13356.3|13359.1|13357.1|13356|13354|276
1700542500000|2023-11-21 04:55:00|13358.4|13356.4|13358.7|13356.7|13360|13358|13357.8|13355.8|170
1700542800000|2023-11-21 05:00:00|13358.6|13356.6|13361.2|13359.2|13361.3|13359.3|13358|13356|253
1700543100000|2023-11-21 05:05:00|13361.3|13359.3|13357.5|13355.5|13361.3|13359.3|13356.7|13354.7|255
1700543400000|2023-11-21 05:10:00|13357.6|13355.6|13355.9|13353.9|13358.8|13356.8|13355.7|13353.7|162
1700543700000|2023-11-21 05:15:00|13355.8|13353.8|13354.7|13352.7|13357.1|13355.1|13354.5|13352.5|167
1700544000000|2023-11-21 05:20:00|13354.6|13352.6|13355.1|13353.1|13356.5|13354.5|13354|13352|126
1700544300000|2023-11-21 05:25:00|13355|13353|13359.3|13357.3|13360.2|13358.2|13354|13351.5|254
1700544600000|2023-11-21 05:30:00|13359.2|13357.2|13361.9|13359.9|13362|13360|13358.8|13356.8|306
1700544900000|2023-11-21 05:35:00|13362|13360|13361.6|13359.6|13365|13363|13360.9|13358.9|265
1700545200000|2023-11-21 05:40:00|13361.5|13359.5|13363.1|13361.1|13364.3|13362.3|13361.5|13359.5|214
1700545500000|2023-11-21 05:45:00|13363|13361|13363.1|13361.1|13363.6|13361.6|13361.5|13359.5|178
1700545800000|2023-11-21 05:50:00|13363.2|13361.2|13369.8|13367.8|13370.6|13368.6|13363.2|13361.2|308
1700546100000|2023-11-21 05:55:00|13369.7|13367.7|13368.1|13366.1|13369.9|13367.9|13367.4|13364.6|244
1700546400000|2023-11-21 06:00:00|13368|13366|13366.1|13364.1|13368.1|13366.1|13364.8|13362.8|297
1700546700000|2023-11-21 06:05:00|13366|13364|13367.7|13365.7|13368.3|13366.3|13365.5|13363.5|232
1700547000000|2023-11-21 06:10:00|13367.6|13365.6|13369.5|13367.5|13370.2|13367.9|13367.3|13365.3|223
1700547300000|2023-11-21 06:15:00|13369.4|13367.4|13369.9|13367.9|13370.5|13368.4|13367.7|13365.7|187
1700547600000|2023-11-21 06:20:00|13369.8|13367.8|13370.9|13368.9|13371.3|13369.3|13368.7|13366.7|293
1700547900000|2023-11-21 06:25:00|13371|13369|13370.8|13368.8|13371.4|13369.4|13369.6|13367.6|192
1700548200000|2023-11-21 06:30:00|13370.7|13368.7|13369.9|13367.9|13372.4|13370.4|13369.3|13367.3|180
1700548500000|2023-11-21 06:35:00|13369.8|13367.8|13369.6|13367.6|13370|13368|13369.2|13367.2|90
1700548800000|2023-11-21 06:40:00|13369.7|13367.7|13373.8|13371.8|13375.6|13373.6|13369.7|13367.7|199
1700549100000|2023-11-21 06:45:00|13373.9|13371.9|13371.6|13369.6|13374|13372|13370.9|13368.9|129
1700549400000|2023-11-21 06:50:00|13371.7|13369.7|13371.4|13369.4|13371.8|13369.8|13370.2|13368.2|187
1700549700000|2023-11-21 06:55:00|13371.3|13369.3|13371.3|13369.3|13372.9|13370.9|13370.9|13368.9|154
1700550000000|2023-11-21 07:00:00|13371.5|13369.5|13370.6|13367.1|13372.6|13369.9|13369.3|13365.8|304
1700550300000|2023-11-21 07:05:00|13370.7|13367.2|13369.1|13365.6|13371.7|13368.8|13368.7|13365.2|411
1700550600000|2023-11-21 07:10:00|13369|13365.5|13366.3|13364.3|13369.1|13366.5|13365.5|13363.5|284
1700550900000|2023-11-21 07:15:00|13366.2|13364.2|13366.7|13364.7|13366.8|13364.8|13362.7|13360.7|320
1700551200000|2023-11-21 07:20:00|13366.6|13364.6|13364.6|13362.6|13367.3|13365.3|13364.4|13362.4|189
1700551500000|2023-11-21 07:25:00|13364.7|13362.7|13362.4|13360.4|13365|13363|13362.1|13360.1|132
1700551800000|2023-11-21 07:30:00|13362.5|13360.5|13363.8|13361.8|13363.9|13361.9|13360.3|13358.3|138
1700552100000|2023-11-21 07:35:00|13363.7|13361.7|13365.5|13363.5|13365.5|13363.5|13361.8|13359.8|254
1700552400000|2023-11-21 07:40:00|13365.4|13363.4|13364.7|13362.7|13367.4|13364.7|13363.6|13361.2|282
1700552700000|2023-11-21 07:45:00|13364.8|13362.8|13365.8|13362.3|13366.5|13364.5|13362.9|13360.2|313
1700553000000|2023-11-21 07:50:00|13365.7|13362.2|13365.2|13363.2|13368.5|13365.7|13363.8|13361.8|305
1700553300000|2023-11-21 07:55:00|13365.1|13363.1|13362.8|13360.8|13365.7|13363.1|13362.5|13359|328
1700553600000|2023-11-21 08:00:00|13362.7|13360.7|13358|13354.5|13363.8|13361.2|13357.5|13354.5|383
1700553900000|2023-11-21 08:05:00|13358.1|13354.6|13354.2|13352.2|13358.5|13355.9|13353.5|13351.5|263
1700554200000|2023-11-21 08:10:00|13354.1|13352.1|13357.4|13355.4|13359.3|13356.4|13354|13352|262
1700554500000|2023-11-21 08:15:00|13357.3|13355.3|13357.1|13355.1|13360.3|13357.4|13354.2|13351.7|345
1700554800000|2023-11-21 08:20:00|13357.2|13355.2|13356.6|13354.6|13359.3|13357.3|13355.8|13353.8|295
1700555100000|2023-11-21 08:25:00|13356.7|13354.7|13355.3|13353.3|13359.1|13356.4|13354.9|13352.9|308
1700555400000|2023-11-21 08:30:00|13355.4|13353.4|13353.7|13351.7|13355.4|13353.4|13350.4|13348.3|369
1700555700000|2023-11-21 08:35:00|13353.8|13351.8|13356|13354|13358|13355.3|13353.8|13351.8|291
1700556000000|2023-11-21 08:40:00|13356.2|13354.2|13361.3|13357.8|13361.8|13359.3|13356.2|13354.2|344
1700556300000|2023-11-21 08:45:00|13361.2|13357.7|13365|13361.5|13365.1|13361.6|13360.1|13357.7|371
1700556600000|2023-11-21 08:50:00|13365.1|13361.6|13364.8|13362.8|13367|13364.3|13363.1|13360.2|291
1700556900000|2023-11-21 08:55:00|13364.7|13362.7|13363.9|13361.9|13366.3|13364.3|13363|13360.7|251
1700557200000|2023-11-21 09:00:00|13364|13362|13364.2|13362.2|13366|13363.6|13362.6|13359.1|365
1700557500000|2023-11-21 09:05:00|13364.1|13362.1|13364.1|13362.1|13365.2|13363.2|13361.9|13359.9|244
1700557800000|2023-11-21 09:10:00|13364.2|13362.2|13365|13363|13365.3|13363.3|13363.2|13361.2|267
1700558100000|2023-11-21 09:15:00|13364.8|13362.8|13362.8|13360.8|13365.2|13363.2|13362.3|13359.8|227
1700558400000|2023-11-21 09:20:00|13362.9|13360.9|13362.7|13360.7|13364.4|13362.4|13362.4|13360.4|256
1700558700000|2023-11-21 09:25:00|13362.8|13360.8|13365.6|13363.6|13365.8|13363.8|13361.5|13359.5|207
1700559000000|2023-11-21 09:30:00|13365.7|13363.7|13368.4|13366.4|13370.3|13368.3|13365.7|13363.7|373
1700559300000|2023-11-21 09:35:00|13368.3|13366.3|13363.5|13361.5|13368.3|13366.3|13363.5|13361.5|188
1700559600000|2023-11-21 09:40:00|13363.4|13361.4|13363.7|13361.7|13364|13362|13362.4|13360.4|210
1700559900000|2023-11-21 09:45:00|13363.8|13361.8|13367.1|13365.1|13367.1|13365.1|13363.2|13361.2|270
1700560200000|2023-11-21 09:50:00|13367|13365|13370.9|13368.9|13371.3|13369.3|13366.6|13364.6|294
1700560500000|2023-11-21 09:55:00|13370.8|13368.8|13372.6|13370.6|13372.9|13370.9|13370.2|13368.2|244
1700560800000|2023-11-21 10:00:00|13372.7|13370.7|13371.7|13369.7|13374.1|13371.3|13370.7|13368.7|270
1700561100000|2023-11-21 10:05:00|13371.6|13369.6|13368.6|13366.6|13371.6|13369.6|13368.4|13366.4|204
1700561400000|2023-11-21 10:10:00|13368.4|13366.4|13365.2|13363.2|13368.4|13366.4|13364.9|13362.9|185
1700561700000|2023-11-21 10:15:00|13365.1|13363.1|13363|13361|13366.6|13364.6|13361.9|13359.6|250
1700562000000|2023-11-21 10:20:00|13363.3|13361.3|13363.1|13361.1|13364.1|13361.8|13361.4|13359.4|218
1700562300000|2023-11-21 10:25:00|13363|13361|13365.3|13363.3|13365.6|13363.4|13362.7|13360.7|231
1700562600000|2023-11-21 10:30:00|13365.2|13363.2|13361.9|13359.9|13365.2|13363.2|13361.5|13359.5|182
1700562900000|2023-11-21 10:35:00|13363.6|13361.6|13361.6|13359.6|13363.7|13361.7|13361.3|13359.3|131
1700563200000|2023-11-21 10:40:00|13361.5|13359.5|13361.9|13359.9|13362.3|13360.3|13359.5|13357.5|179
1700563500000|2023-11-21 10:45:00|13362|13360|13361.8|13359.8|13362.1|13360.1|13360.6|13358.6|184
1700563800000|2023-11-21 10:50:00|13361.9|13359.9|13364.9|13362.9|13365|13363|13361.9|13359.9|201
1700564100000|2023-11-21 10:55:00|13364.7|13362.7|13364|13362|13365.2|13363.2|13363.1|13361.1|195
1700564400000|2023-11-21 11:00:00|13364.1|13362.1|13367|13365|13368.2|13366.2|13363|13361|252
1700564700000|2023-11-21 11:05:00|13367.1|13365.1|13369.1|13367.1|13369.6|13367.6|13367.1|13365.1|202
1700565000000|2023-11-21 11:10:00|13369|13367|13370.5|13368.5|13370.6|13368.6|13367.6|13365.6|164
1700565300000|2023-11-21 11:15:00|13370.4|13368.4|13371.1|13367.6|13372.2|13370|13369.8|13367.3|241
1700565600000|2023-11-21 11:20:00|13371|13367.5|13371.2|13367.7|13371.4|13369|13368.7|13366.3|366
1700565900000|2023-11-21 11:25:00|13371.4|13367.9|13370.6|13367.1|13371.7|13368.8|13369.4|13366.5|245
1700566200000|2023-11-21 11:30:00|13370.5|13367|13369.6|13366.1|13371|13368.8|13369.3|13365.8|160
1700566500000|2023-11-21 11:35:00|13369.5|13366|13365.5|13362|13369.9|13366.4|13365.4|13361.9|165
1700566800000|2023-11-21 11:40:00|13365.4|13361.9|13364.3|13360.8|13365.7|13362.6|13363.6|13360.4|219
1700567100000|2023-11-21 11:45:00|13364.4|13360.9|13366.2|13364.2|13366.3|13364.3|13363.5|13360.8|213
1700567400000|2023-11-21 11:50:00|13366.1|13364.1|13368.8|13366.8|13369.6|13367.6|13366.1|13364.1|139
1700567700000|2023-11-21 11:55:00|13368.7|13366.7|13370.9|13368.9|13370.9|13368.9|13367.9|13365.5|124
1700568000000|2023-11-21 12:00:00|13371|13369|13367.2|13365.2|13371|13369|13366.4|13364.4|248
1700568300000|2023-11-21 12:05:00|13367.3|13365.3|13365.1|13363.1|13367.3|13365.3|13364.1|13362.1|226
1700568600000|2023-11-21 12:10:00|13365|13363|13364.1|13362.1|13366|13364|13364|13362|162
1700568900000|2023-11-21 12:15:00|13364|13362|13363.4|13361.4|13365|13363|13362.5|13360.5|181
1700569200000|2023-11-21 12:20:00|13363.5|13361.5|13364.8|13362.8|13365.9|13363.9|13363.5|13361.5|234
1700569500000|2023-11-21 12:25:00|13364.9|13362.9|13363.7|13361.7|13366|13364|13362.3|13360.3|266
1700569800000|2023-11-21 12:30:00|13363.6|13361.6|13366.6|13364.6|13366.7|13364.7|13362.7|13360.2|263
1700570100000|2023-11-21 12:35:00|13366.5|13364.5|13365.6|13363.6|13367.9|13365|13365.6|13362.9|331
1700570400000|2023-11-21 12:40:00|13365.7|13363.7|13366.5|13364.5|13369.4|13366.2|13365.7|13363.2|218
1700570700000|2023-11-21 12:45:00|13366.6|13364.6|13367.6|13364.1|13369.3|13365.8|13365.9|13362.9|315
1700571000000|2023-11-21 12:50:00|13367.5|13364|13366.1|13362.6|13368.7|13365.2|13365.5|13362.5|230
1700571300000|2023-11-21 12:55:00|13365.4|13363.4|13366.6|13363.1|13367.3|13364.1|13365.3|13362.3|182
1700571600000|2023-11-21 13:00:00|13366.5|13363|13364.9|13361.4|13367.6|13364.9|13364|13361.2|282
1700571900000|2023-11-21 13:05:00|13364.3|13362.3|13363.4|13359.9|13364.5|13362.5|13362.2|13359.2|171
1700572200000|2023-11-21 13:10:00|13363.6|13360.1|13361.7|13358.2|13363.7|13360.2|13360.8|13357.6|233
1700572500000|2023-11-21 13:15:00|13361.6|13358.1|13360.9|13358.9|13362.3|13359.1|13360.8|13357.5|176
1700572800000|2023-11-21 13:20:00|13360.8|13358.8|13357.1|13355.1|13360.8|13358.8|13357|13355|237
1700573100000|2023-11-21 13:25:00|13357.2|13355.2|13358.6|13355.1|13358.7|13356.2|13356.8|13354.5|141
1700573400000|2023-11-21 13:30:00|13358.7|13355.2|13360.1|13358.1|13360.5|13358.5|13355.3|13352.4|324
1700573700000|2023-11-21 13:35:00|13360|13358|13359.9|13357.9|13362.3|13360.3|13355.8|13353.8|478
1700574000000|2023-11-21 13:40:00|13359.8|13357.8|13365|13363|13366.2|13363.8|13357.5|13355.5|567
1700574300000|2023-11-21 13:45:00|13364.9|13362.9|13363.3|13361.3|13367|13364.3|13362.8|13360.1|432
1700574600000|2023-11-21 13:50:00|13363.1|13361.1|13364.8|13362.8|13367.5|13365.5|13363.1|13361.1|376
1700574900000|2023-11-21 13:55:00|13364.9|13362.9|13363.9|13361.9|13366.3|13364.3|13362.6|13360.6|401
1700575200000|2023-11-21 14:00:00|13363.8|13361.8|13361.1|13359.1|13364.7|13362.1|13360.7|13358.7|389
1700575500000|2023-11-21 14:05:00|13361|13359|13359.2|13357.2|13362.3|13360.3|13358.2|13356.2|354
1700575800000|2023-11-21 14:10:00|13359.1|13357.1|13356.2|13354.2|13359.3|13357.3|13355.5|13353.5|300
1700576100000|2023-11-21 14:15:00|13356.1|13354.1|13356.2|13354.2|13357.9|13355.9|13355.4|13353.4|314
1700576400000|2023-11-21 14:20:00|13356.3|13354.3|13356.2|13354.2|13358.7|13356.7|13355.3|13353.3|311
1700576700000|2023-11-21 14:25:00|13356.3|13354.3|13354.8|13352.8|13356.6|13354.6|13353.3|13351.3|178
1700577000000|2023-11-21 14:30:00|13354.6|13352.6|13353.1|13351.1|13355.8|13353.8|13352.2|13350.2|353
1700577300000|2023-11-21 14:35:00|13352.8|13350.8|13359.5|13357.5|13360.2|13358|13352.8|13350.8|415
1700577600000|2023-11-21 14:40:00|13359.6|13357.6|13359.6|13357.6|13360.2|13358.2|13357.6|13355.4|330
1700577900000|2023-11-21 14:45:00|13359.5|13357.5|13359.2|13357.2|13362.3|13359.6|13358.3|13355.5|315
1700578200000|2023-11-21 14:50:00|13359.1|13357.1|13354.9|13352.9|13359.6|13357.1|13354.2|13351.3|363
1700578500000|2023-11-21 14:55:00|13354.8|13352.8|13360|13356.5|13360|13356.5|13354.7|13352.7|300
1700578800000|2023-11-21 15:00:00|13360.1|13356.6|13358.4|13354.9|13360.2|13356.7|13353.9|13351|496
1700579100000|2023-11-21 15:05:00|13358.3|13354.8|13364.5|13361|13366|13363|13357.3|13354.5|592
1700579400000|2023-11-21 15:10:00|13364.4|13360.9|13366.8|13364.8|13368.6|13365.7|13362.7|13360.1|364
1700579700000|2023-11-21 15:15:00|13366.7|13364.7|13364.5|13362.5|13370.6|13368.4|13364.5|13362.5|490
1700580000000|2023-11-21 15:20:00|13364.6|13362.6|13369.9|13367.9|13370.3|13368.3|13364.6|13362.4|504
1700580300000|2023-11-21 15:25:00|13369.8|13367.8|13373.7|13371.7|13376.6|13373.5|13368.3|13366.3|476
1700580600000|2023-11-21 15:30:00|13373.8|13371.8|13372.3|13370.3|13375|13373|13370.9|13368.3|445
1700580900000|2023-11-21 15:35:00|13372.2|13370.2|13370.3|13368.3|13372.5|13370.5|13367.9|13365.9|441
1700581200000|2023-11-21 15:40:00|13370.2|13368.2|13368|13366|13375|13373|13367.8|13365.8|464
1700581500000|2023-11-21 15:45:00|13367.9|13365.9|13369.4|13367.4|13370.1|13368.1|13366.7|13364.7|350
1700581800000|2023-11-21 15:50:00|13369.3|13367.3|13370.6|13368.6|13372.1|13370.1|13369.2|13367.2|341
1700582100000|2023-11-21 15:55:00|13371|13369|13373.9|13371.9|13377.2|13374.4|13371|13369|403
1700582400000|2023-11-21 16:00:00|13373.8|13371.8|13370.9|13368.9|13373.9|13371.9|13370|13368|425
1700582700000|2023-11-21 16:05:00|13370.8|13368.8|13368|13366|13371.5|13369.5|13366.6|13364.6|326
1700583000000|2023-11-21 16:10:00|13368.1|13366.1|13371.9|13368.4|13372|13369.2|13366.9|13364.6|364
1700583300000|2023-11-21 16:15:00|13371.1|13369.1|13371.7|13369.7|13372.9|13370.9|13367.8|13365.1|332
1700583600000|2023-11-21 16:20:00|13371.6|13369.6|13371.1|13367.6|13373|13370.3|13369.9|13366.4|316
1700583900000|2023-11-21 16:25:00|13371.2|13367.7|13372.7|13370.7|13374.1|13371.1|13371.1|13367.6|270
1700584200000|2023-11-21 16:30:00|13372.8|13370.8|13372.2|13368.7|13373.3|13370.9|13370.4|13367.4|253
1700584500000|2023-11-21 16:35:00|13372.1|13368.6|13369.3|13367.3|13373.2|13370.2|13369.2|13367.2|184
1700584800000|2023-11-21 16:40:00|13369.4|13367.4|13370.5|13367|13373.3|13370.6|13369.3|13366.4|288
1700585100000|2023-11-21 16:45:00|13370.6|13367.1|13370.3|13368.3|13372.4|13369.6|13369.1|13366.7|275
1700585400000|2023-11-21 16:50:00|13370.2|13368.2|13368.6|13365.1|13371.1|13368.4|13367.2|13364|312
1700585700000|2023-11-21 16:55:00|13368|13366|13370.8|13367.3|13371.5|13368.5|13367.9|13365.2|248
1700586000000|2023-11-21 17:00:00|13370.9|13367.4|13373.8|13370.3|13374.2|13370.7|13370.5|13367|204
1700586300000|2023-11-21 17:05:00|13373.7|13370.2|13373.1|13369.6|13374.9|13371.4|13373.1|13369.6|174
1700586600000|2023-11-21 17:10:00|13373|13369.5|13373.6|13370.1|13374.4|13371.6|13372.1|13369.3|162
1700586900000|2023-11-21 17:15:00|13373.7|13370.2|13375.7|13372.2|13376.7|13373.8|13373|13370.2|185
1700587200000|2023-11-21 17:20:00|13375.8|13372.3|13375|13371.5|13376.1|13372.6|13374.6|13371.1|230
1700587500000|2023-11-21 17:25:00|13374.9|13371.4|13374.7|13371.2|13376.8|13373.3|13374.2|13370.7|278
1700587800000|2023-11-21 17:30:00|13374.6|13371.1|13372.7|13369.2|13374.6|13371.1|13370.7|13367.7|205
1700588100000|2023-11-21 17:35:00|13372.8|13369.3|13374.7|13371.2|13374.9|13371.4|13372|13368.5|121
1700588400000|2023-11-21 17:40:00|13374.8|13371.3|13376.1|13372.6|13376.1|13372.6|13374|13370.5|107
1700588700000|2023-11-21 17:45:00|13376.2|13372.7|13374.8|13371.3|13376.2|13372.7|13374.2|13370.7|159
1700589000000|2023-11-21 17:50:00|13374.9|13371.4|13377.5|13374|13378|13374.5|13374|13370.5|133
1700589300000|2023-11-21 17:55:00|13377.6|13374.1|13376.8|13373.3|13378|13374.5|13376.7|13373.2|117
1700589600000|2023-11-21 18:00:00|13376.7|13373.2|13379.7|13377.7|13380.9|13378.3|13375.3|13372|266
1700589900000|2023-11-21 18:05:00|13379.5|13377.5|13379.8|13376.3|13381.6|13378.9|13377.9|13375.1|258
1700590200000|2023-11-21 18:10:00|13379.7|13376.2|13382.4|13378.9|13382.7|13379.4|13379|13376.2|307
1700590500000|2023-11-21 18:15:00|13382.3|13378.8|13382.6|13379.1|13382.9|13379.6|13381|13378.2|311
1700590800000|2023-11-21 18:20:00|13382.7|13379.2|13386.8|13383.3|13386.9|13384|13381.3|13378.6|220
1700591100000|2023-11-21 18:25:00|13386.9|13383.4|13386.8|13383.3|13387.5|13384.5|13385.6|13383|132
1700591400000|2023-11-21 18:30:00|13386.7|13383.2|13385.8|13382.3|13387.4|13384.7|13385.5|13382|204
1700591700000|2023-11-21 18:35:00|13385.9|13382.4|13386|13382.5|13387.1|13384.8|13384.2|13381.6|206
1700592000000|2023-11-21 18:40:00|13385.9|13382.4|13384.1|13382.1|13386.2|13383.4|13383.3|13380.4|231
1700592300000|2023-11-21 18:45:00|13384.2|13382.2|13383|13381|13385.3|13382.6|13383|13381|122
1700592600000|2023-11-21 18:50:00|13383.1|13381.1|13385.5|13382|13385.7|13382.4|13383|13380.3|154
1700592900000|2023-11-21 18:55:00|13385.6|13382.1|13386|13381|13386|13382.7|13383.7|13380.2|193
1700593200000|2023-11-21 19:00:00|13386.2|13381.1|13382.7|13379.2|13388|13384.5|13379.5|13376.5|363
1700593500000|2023-11-21 19:05:00|13382.8|13379.3|13392.5|13389|13393.1|13389.8|13382.8|13379.3|283
1700593800000|2023-11-21 19:10:00|13392.6|13389.1|13385|13383|13392.7|13389.2|13384.9|13382|312
1700594100000|2023-11-21 19:15:00|13385.1|13383.1|13384.8|13382.8|13387.7|13384.9|13383.5|13381.1|316
1700594400000|2023-11-21 19:20:00|13384.9|13382.9|13384.8|13381.3|13384.9|13382.9|13382.9|13380.1|162
1700594700000|2023-11-21 19:25:00|13384.9|13381.4|13382.3|13378.8|13385|13381.6|13381|13378|228
1700595000000|2023-11-21 19:30:00|13382.2|13378.7|13384|13380.5|13384.1|13380.6|13382.2|13378.7|259
1700595300000|2023-11-21 19:35:00|13384.1|13380.6|13385.8|13382.3|13386|13383.4|13382.7|13379.2|291
1700595600000|2023-11-21 19:40:00|13385.7|13382.2|13386.4|13382.9|13387.6|13385|13384.1|13381.5|238
1700595900000|2023-11-21 19:45:00|13386.3|13382.8|13385.5|13382|13386.4|13383.5|13382|13379.3|268
1700596200000|2023-11-21 19:50:00|13385.4|13381.9|13385.3|13381.8|13386.6|13383.9|13384.6|13381.4|210
1700596500000|2023-11-21 19:55:00|13385.2|13381.7|13382.3|13380.3|13385.4|13382.3|13382.2|13379.5|308
1700596800000|2023-11-21 20:00:00|13382.2|13380.2|13382.6|13379.1|13384.4|13380.9|13382.1|13378.6|172
1700597100000|2023-11-21 20:05:00|13382.7|13379.2|13387.3|13383.8|13387.3|13383.8|13382.6|13379.1|286
1700597400000|2023-11-21 20:10:00|13387.2|13383.7|13386.8|13383.3|13387.2|13383.7|13385.7|13382.2|118
1700597700000|2023-11-21 20:15:00|13386.7|13383.2|13385.6|13382.1|13386.8|13383.3|13384.9|13381.4|182
1700598000000|2023-11-21 20:20:00|13385.7|13382.2|13386.3|13382.8|13386.7|13383.2|13384.8|13381.3|156
1700598300000|2023-11-21 20:25:00|13386.2|13382.7|13385.2|13381.7|13386.6|13383.1|13384.9|13381.4|138
1700598600000|2023-11-21 20:30:00|13385.3|13381.8|13386.3|13382.8|13386.5|13383|13384.8|13381.3|129
1700598900000|2023-11-21 20:35:00|13386.2|13382.7|13386.7|13383.2|13387.7|13384.8|13386.2|13382.7|108
1700599200000|2023-11-21 20:40:00|13386.6|13383.1|13386.3|13382.8|13386.8|13383.3|13385.4|13381.9|124
1700599500000|2023-11-21 20:45:00|13386.4|13382.9|13385.8|13382.3|13386.9|13383.4|13385.7|13382.2|161
1700599800000|2023-11-21 20:50:00|13385.7|13382.2|13386.8|13383.3|13387.4|13383.9|13385.7|13382.2|228
1700600100000|2023-11-21 20:55:00|13386.9|13383.4|13385.4|13381.9|13387.5|13384|13385|13381.5|205
1700600400000|2023-11-21 21:00:00|13385.3|13381.8|13385.1|13381.6|13385.9|13382.4|13384.8|13381.3|82
1700600700000|2023-11-21 21:05:00|13385|13381.5|13385.5|13382|13385.9|13382.4|13384.6|13381.1|121
1700601000000|2023-11-21 21:10:00|13385.4|13381.9|13384.8|13381.3|13385.6|13382.1|13383.5|13380|156
1700601300000|2023-11-21 21:15:00|13384.7|13381.2|13384.5|13381|13384.9|13381.4|13384.4|13380.9|118
1700601600000|2023-11-21 21:20:00|13384.4|13380.9|13383.6|13380.1|13385|13381.5|13383.5|13380|195
1700601900000|2023-11-21 21:25:00|13383.7|13380.2|13387|13383.5|13388.2|13384.7|13383.5|13380|164
1700602200000|2023-11-21 21:30:00|13386.8|13383.3|13385.2|13381.7|13387.5|13384|13384.9|13381.4|111
1700602500000|2023-11-21 21:35:00|13385.1|13381.6|13384|13380.5|13385.2|13381.7|13383.9|13380.4|52
1700602800000|2023-11-21 21:40:00|13384.1|13380.6|13385.2|13381.7|13385.4|13381.9|13384|13380.5|48
1700603100000|2023-11-21 21:45:00|13385.3|13381.8|13385.2|13381.7|13385.3|13381.8|13385.1|13381.6|40
1700603400000|2023-11-21 21:50:00|13385.3|13381.8|13386.4|13382.9|13386.7|13383.1|13385.3|13381.8|89
1700603700000|2023-11-21 21:55:00|13386.5|13383|13387.9|13382.7|13389|13384.8|13386.5|13382.7|149
1700604000000|2023-11-21 22:00:00|13390.6|13382.8|13388.5|13372.5|13391.8|13382.8|13388.5|13372.5|46
1700604300000|2023-11-21 22:05:00|13389.1|13373.1|13389.9|13373.9|13390|13374|13388.2|13372.2|45
1700604600000|2023-11-21 22:10:00|13389.8|13373.8|13395.6|13379.6|13395.6|13379.6|13389.8|13373.8|64
1700604900000|2023-11-21 22:15:00|13395.7|13379.7|13389.2|13373.2|13395.7|13379.7|13389.2|13373.2|70
1700605200000|2023-11-21 22:20:00|13389.6|13373.6|13390.1|13374.1|13391|13375|13389.5|13373.5|13
1700605500000|2023-11-21 22:25:00|13390.3|13374.3|13391|13375|13391.4|13375.4|13389.9|13373.9|27
1700605800000|2023-11-21 22:30:00|13391.1|13375.1|13394.9|13378.9|13395.4|13379.4|13389.4|13373.4|72
1700606100000|2023-11-21 22:35:00|13395.4|13379.4|13394.1|13379.4|13395.9|13379.9|13394|13379.2|67
1700606400000|2023-11-21 22:40:00|13394.2|13379.1|13390.1|13374.1|13395|13380|13390.1|13374.1|99
1700606700000|2023-11-21 22:45:00|13390.6|13374.6|13392|13376|13392.9|13376.9|13390.6|13374.6|976
1700607000000|2023-11-21 22:50:00|13391.9|13375.9|13388.4|13372.4|13392.5|13376.5|13388.2|13372.2|1267
1700607300000|2023-11-21 22:55:00|13388.5|13372.5|13389.6|13380|13393.3|13381.7|13388.3|13372.3|2519
1700607600000|2023-11-21 23:00:00|13389.3|13380.1|13382.8|13379.3|13389.3|13381.8|13382.8|13378.7|387
1700607900000|2023-11-21 23:05:00|13383.2|13378.8|13381.3|13377.8|13383.3|13379.5|13381.2|13377.6|67
1700608200000|2023-11-21 23:10:00|13381.4|13377.9|13381.6|13378.1|13382.9|13379.4|13379.7|13376.1|238
1700608500000|2023-11-21 23:15:00|13381.5|13378|13380.5|13377|13382.4|13378.9|13380.3|13376.8|84
1700608800000|2023-11-21 23:20:00|13380.4|13376.9|13379.4|13375.9|13380.7|13377.2|13379.2|13375.7|88
1700609100000|2023-11-21 23:25:00|13379.3|13375.8|13379.7|13376.2|13379.8|13376.3|13378.6|13375.1|64
1700609400000|2023-11-21 23:30:00|13379.6|13376.1|13381.4|13377.9|13381.4|13377.9|13379.4|13375.9|74
1700609700000|2023-11-21 23:35:00|13381.3|13377.8|13379.2|13375.7|13381.3|13377.8|13379.2|13375.7|49
1700610000000|2023-11-21 23:40:00|13379.3|13375.8|13379.7|13376.2|13380.7|13377.2|13379.3|13375.8|91
1700610300000|2023-11-21 23:45:00|13379.8|13376.3|13379.8|13376.3|13380.2|13376.7|13379.7|13376.2|46
1700610600000|2023-11-21 23:50:00|13379.7|13376.2|13380.2|13376.7|13380.3|13376.8|13379.6|13376.1|91
1700610900000|2023-11-21 23:55:00|13380.3|13376.8|13383.1|13377.9|13383.1|13378.7|13380.3|13376.8|211
1700611200000|2023-11-22 00:00:00|13383.2|13377.7|13380.6|13377.1|13383.2|13379.3|13379|13375.5|205
1700611500000|2023-11-22 00:05:00|13380.7|13377.2|13378.2|13376.2|13380.7|13377.2|13377.6|13374.1|179
1700611800000|2023-11-22 00:10:00|13378.3|13376.3|13379.9|13377.9|13380.4|13378.4|13378.3|13375.6|143
1700612100000|2023-11-22 00:15:00|13380|13378|13379.4|13377.4|13380.3|13378.3|13379.3|13377.3|100
1700612400000|2023-11-22 00:20:00|13379.8|13377.8|13381.7|13378.2|13381.8|13379.5|13379.1|13377.1|129
1700612700000|2023-11-22 00:25:00|13381.8|13378.3|13381|13379|13383.5|13380.8|13380.1|13378|232
1700613000000|2023-11-22 00:30:00|13380.9|13378.9|13379.8|13377.8|13380.9|13378.9|13379.2|13377.2|132
1700613300000|2023-11-22 00:35:00|13379.7|13377.7|13380.3|13378.3|13382|13379.4|13379.5|13377.5|143
1700613600000|2023-11-22 00:40:00|13380.4|13378.4|13383.2|13379.7|13383.7|13380.4|13379|13375.9|195
1700613900000|2023-11-22 00:45:00|13383.3|13379.8|13384.2|13382.2|13384.2|13382.2|13382|13379.6|206
1700614200000|2023-11-22 00:50:00|13384.3|13382.3|13382|13380|13385.2|13383.2|13381.8|13379.8|206
1700614500000|2023-11-22 00:55:00|13381.9|13379.9|13382.6|13380.6|13383.7|13381.7|13381.8|13379.8|174
1700614800000|2023-11-22 01:00:00|13382.7|13380.7|13383|13381|13384.2|13381.4|13381.2|13379|267
1700615100000|2023-11-22 01:05:00|13383.1|13381.1|13383|13381|13383.6|13381.5|13382.2|13379.7|180
1700615400000|2023-11-22 01:10:00|13382.9|13380.9|13381.8|13378.3|13384.5|13382.5|13381.5|13378|218
1700615700000|2023-11-22 01:15:00|13381.7|13378.2|13375.6|13373.6|13381.7|13378.5|13372.1|13369.2|577
1700616000000|2023-11-22 01:20:00|13375.4|13373.4|13380.4|13376.9|13381.4|13378.4|13374.9|13372.9|384
1700616300000|2023-11-22 01:25:00|13380.5|13377|13382.1|13380.1|13386.1|13383.7|13378.5|13376.4|337
1700616600000|2023-11-22 01:30:00|13381.9|13379.9|13380.4|13378.4|13383.4|13380.8|13377.9|13375.9|412
1700616900000|2023-11-22 01:35:00|13380.5|13378.5|13383.1|13381.1|13384.7|13382.7|13379.8|13377.8|328
1700617200000|2023-11-22 01:40:00|13383.2|13381.2|13381.7|13379.7|13384|13382|13379.2|13377.2|283
1700617500000|2023-11-22 01:45:00|13381.6|13379.6|13383.8|13381.8|13384|13382|13380.8|13378.7|280
1700617800000|2023-11-22 01:50:00|13383.9|13381.9|13384.9|13381.4|13386.9|13384.9|13382.8|13379.3|226
1700618100000|2023-11-22 01:55:00|13385|13381.5|13382.4|13380.4|13385.1|13381.6|13380.5|13377.7|341
1700618400000|2023-11-22 02:00:00|13382.3|13380.3|13383.9|13381.9|13383.9|13381.9|13381.9|13379.9|188
1700618700000|2023-11-22 02:05:00|13383.8|13381.8|13383|13381|13384.6|13381.9|13381.3|13378.3|234
1700619000000|2023-11-22 02:10:00|13382.9|13380.9|13381.7|13379.7|13384.5|13381.8|13381.6|13379.6|166
1700619300000|2023-11-22 02:15:00|13381.2|13379.2|13382.6|13380.6|13382.7|13380.7|13379.7|13377.7|262
1700619600000|2023-11-22 02:20:00|13382.7|13380.7|13385.3|13383.3|13385.5|13383.5|13381.9|13379.9|191
1700619900000|2023-11-22 02:25:00|13385.4|13383.4|13383.8|13381.8|13387.2|13385.2|13383.5|13381.5|223
1700620200000|2023-11-22 02:30:00|13383.7|13381.7|13380.3|13378.3|13384.2|13382.2|13379.7|13377.7|219
1700620500000|2023-11-22 02:35:00|13380.4|13378.4|13379.4|13377.4|13380.4|13378.4|13378.4|13376.4|154
1700620800000|2023-11-22 02:40:00|13379.5|13377.5|13380.2|13378.2|13381.6|13379.6|13379.5|13377.5|139
1700621100000|2023-11-22 02:45:00|13380.3|13378.3|13379.2|13377.2|13380.3|13378.3|13378.4|13376.4|117
1700621400000|2023-11-22 02:50:00|13379.3|13377.3|13378.3|13376.3|13379.3|13377.3|13377|13375|107
1700621700000|2023-11-22 02:55:00|13378.2|13376.2|13380.4|13378.4|13381.7|13379.7|13378.2|13376.2|184
1700622000000|2023-11-22 03:00:00|13380.5|13378.5|13377.8|13375.8|13381|13379|13377.6|13375.6|165
1700622300000|2023-11-22 03:05:00|13377.9|13375.9|13379.2|13377.2|13380.3|13378.3|13377.2|13375.2|140
1700622600000|2023-11-22 03:10:00|13379.1|13377.1|13378.3|13376.3|13379.5|13377.5|13377.7|13375.7|96
1700622900000|2023-11-22 03:15:00|13378.4|13376.4|13378.8|13376.8|13379.5|13377.5|13378.3|13376.3|111
1700623200000|2023-11-22 03:20:00|13378.9|13376.9|13379.8|13377.8|13380.3|13378.3|13377.5|13375.5|162
1700623500000|2023-11-22 03:25:00|13379.7|13377.7|13379.9|13377.9|13380.2|13378.2|13379|13377|123
1700623800000|2023-11-22 03:30:00|13379.8|13377.8|13379.3|13377.3|13379.9|13377.9|13378.9|13376.9|113
1700624100000|2023-11-22 03:35:00|13379.4|13377.4|13381.1|13379.1|13381.8|13379.8|13379.4|13377.4|105
1700624400000|2023-11-22 03:40:00|13381|13379|13383.2|13381.2|13383.3|13381.3|13380.8|13378.8|126
1700624700000|2023-11-22 03:45:00|13383.3|13381.3|13383.2|13381.2|13383.5|13381.5|13382.2|13380.2|165
1700625000000|2023-11-22 03:50:00|13383.1|13381.1|13384.5|13382.5|13384.7|13382.7|13382.7|13380.7|97
1700625300000|2023-11-22 03:55:00|13384.6|13382.6|13384.3|13382.3|13384.7|13382.7|13383.9|13381.9|84
1700625600000|2023-11-22 04:00:00|13384.4|13382.4|13384.5|13382.5|13384.5|13382.5|13383.4|13381.4|106
1700625900000|2023-11-22 04:05:00|13384.4|13382.4|13383.2|13381.2|13384.6|13382.6|13383.2|13381.2|151
1700626200000|2023-11-22 04:10:00|13383.3|13381.3|13383.4|13381.4|13384|13382|13383.2|13381.2|74
1700626500000|2023-11-22 04:15:00|13383.3|13381.3|13384.1|13382.1|13384.7|13382.3|13383.2|13381.1|104
1700626800000|2023-11-22 04:20:00|13384|13382|13383.9|13381.9|13384.2|13382.2|13383.2|13381.2|78
1700627100000|2023-11-22 04:25:00|13384|13382|13386.1|13382.6|13386.2|13383.5|13384|13382|89
1700627400000|2023-11-22 04:30:00|13386|13382.5|13385.2|13383.2|13386.1|13383.4|13384.3|13381.8|79
1700627700000|2023-11-22 04:35:00|13385.3|13383.3|13384.2|13382.2|13386.1|13383.4|13384.2|13381.5|86
1700628000000|2023-11-22 04:40:00|13384.1|13382.1|13383.2|13379.7|13384.8|13382.2|13382.2|13379.2|129
1700628300000|2023-11-22 04:45:00|13383.3|13379.8|13383.2|13379.7|13383.3|13380.6|13382.1|13379.6|88
1700628600000|2023-11-22 04:50:00|13383.1|13379.6|13384.1|13380.6|13384.3|13380.8|13381.4|13378.7|153
1700628900000|2023-11-22 04:55:00|13383.4|13381.4|13382.4|13380.4|13384.2|13381.6|13382.3|13380.2|115
1700629200000|2023-11-22 05:00:00|13382.5|13380.5|13382.2|13380.2|13383.3|13381.3|13381.7|13379.7|198
1700629500000|2023-11-22 05:05:00|13382.1|13380.1|13381.6|13379.6|13382.1|13380.1|13381.5|13379.5|78
1700629800000|2023-11-22 05:10:00|13381.5|13379.5|13384.5|13382.5|13384.8|13382.8|13381.4|13379.4|112
1700630100000|2023-11-22 05:15:00|13384.6|13382.6|13386.2|13384.2|13388.9|13386.9|13384.6|13382.6|256
1700630400000|2023-11-22 05:20:00|13386.3|13384.3|13387.1|13385.1|13387.6|13385.3|13385|13382.4|214
1700630700000|2023-11-22 05:25:00|13387|13385|13387.1|13385.1|13387.6|13385.6|13386.2|13384.2|146
1700631000000|2023-11-22 05:30:00|13386.8|13384.8|13386.6|13384.6|13386.9|13384.9|13384.7|13382.7|164
1700631300000|2023-11-22 05:35:00|13386.4|13384.4|13387|13385|13387.6|13385.6|13384.9|13382.9|173
1700631600000|2023-11-22 05:40:00|13386.9|13384.9|13387.4|13385.4|13387.7|13385.7|13386.7|13384.7|225
1700631900000|2023-11-22 05:45:00|13387.6|13385.6|13388.7|13386.7|13389.9|13387.9|13387.6|13385.6|197
1700632200000|2023-11-22 05:50:00|13388.8|13386.8|13390.9|13388.9|13390.9|13388.9|13388.7|13385.9|115
1700632500000|2023-11-22 05:55:00|13390.8|13388.8|13390.4|13388.4|13391.7|13389.7|13390|13388|148
1700632800000|2023-11-22 06:00:00|13390.5|13388.5|13391.8|13389.8|13392.5|13390.5|13390.1|13388.1|125
1700633100000|2023-11-22 06:05:00|13391.7|13389.7|13395.2|13393.2|13395.5|13393.5|13391.7|13389.7|172
1700633400000|2023-11-22 06:10:00|13395.3|13393.3|13397|13395|13397.2|13395.2|13393.8|13391.8|212
1700633700000|2023-11-22 06:15:00|13396.9|13394.9|13400.7|13398.7|13400.7|13398.7|13395.4|13393.4|286
1700634000000|2023-11-22 06:20:00|13400.6|13398.6|13398.6|13396.6|13400.7|13398.7|13396.3|13394.3|261
1700634300000|2023-11-22 06:25:00|13398.7|13396.7|13403.6|13401.6|13404|13402|13398.7|13396.7|149
1700634600000|2023-11-22 06:30:00|13403.5|13401.5|13404|13402|13404.7|13402.7|13402.5|13400.5|227
1700634900000|2023-11-22 06:35:00|13403.9|13401.9|13402.6|13400.6|13404.5|13402.5|13402.2|13400.2|161
1700635200000|2023-11-22 06:40:00|13402.7|13400.7|13401.9|13399.9|13404.5|13402.5|13401.1|13398.7|212
1700635500000|2023-11-22 06:45:00|13401.8|13399.8|13403.9|13401.9|13404.5|13402.5|13401.1|13398.4|237
1700635800000|2023-11-22 06:50:00|13404|13402|13409.1|13407.1|13410.3|13407.2|13404|13402|328
1700636100000|2023-11-22 06:55:00|13409|13407|13403.5|13401.5|13409|13407|13402.5|13400.5|246
1700636400000|2023-11-22 07:00:00|13403.6|13401.6|13401|13399|13404.1|13401.8|13400.7|13398.4|293
1700636700000|2023-11-22 07:05:00|13400.9|13398.9|13402.1|13400.1|13404.6|13402.6|13400.9|13398.9|210
1700637000000|2023-11-22 07:10:00|13402|13400|13402.4|13400.4|13402.7|13400.7|13401|13399|190
1700637300000|2023-11-22 07:15:00|13402.3|13400.3|13402.6|13400.6|13404.6|13402.4|13402.3|13399.9|197
1700637600000|2023-11-22 07:20:00|13402.7|13400.7|13402.7|13400.7|13403.9|13401.9|13402.5|13400.5|140
1700637900000|2023-11-22 07:25:00|13402.6|13400.6|13401.8|13399.8|13402.9|13400.9|13401.4|13399.4|190
1700638200000|2023-11-22 07:30:00|13401.9|13399.9|13401.3|13399.3|13403.5|13400.6|13400.8|13398.5|480
1700638500000|2023-11-22 07:35:00|13401.4|13399.4|13401.6|13399.6|13402.4|13400.4|13401.1|13398.7|163
1700638800000|2023-11-22 07:40:00|13401.7|13399.7|13401|13397.5|13402.3|13399.7|13400.3|13397.4|124
1700639100000|2023-11-22 07:45:00|13401.1|13397.6|13400.5|13398.5|13401.4|13399.4|13400.2|13397.2|112
1700639400000|2023-11-22 07:50:00|13400.6|13398.6|13399.5|13397.5|13401.1|13399.1|13398.5|13396.5|123
1700639700000|2023-11-22 07:55:00|13399.6|13397.6|13402.6|13400.6|13402.6|13400.6|13399.3|13397.3|161
1700640000000|2023-11-22 08:00:00|13402.7|13400.7|13399.1|13397.1|13402.7|13400.7|13398|13395.3|261
1700640300000|2023-11-22 08:05:00|13399.2|13397.2|13399.1|13397.1|13400.3|13398.3|13398.1|13395.4|229
1700640600000|2023-11-22 08:10:00|13399|13397|13399.7|13397.7|13400.9|13398.9|13398.6|13396.6|182
1700640900000|2023-11-22 08:15:00|13399.8|13397.8|13404|13402|13404.1|13402.1|13399.7|13397.7|302
1700641200000|2023-11-22 08:20:00|13403.9|13401.9|13407.7|13405.7|13407.7|13405.7|13403.9|13401.9|308
1700641500000|2023-11-22 08:25:00|13407.8|13405.8|13413.2|13409.7|13413.5|13411.4|13407.8|13405.8|292
1700641800000|2023-11-22 08:30:00|13413.1|13409.6|13411.5|13409.5|13414.6|13412.6|13409.8|13407.8|234
1700642100000|2023-11-22 08:35:00|13411.7|13409.7|13417.3|13415.3|13417.4|13415.4|13411.5|13409.5|340
1700642400000|2023-11-22 08:40:00|13417.2|13415.2|13419.2|13417.2|13421.1|13419.1|13417.1|13415.1|365
1700642700000|2023-11-22 08:45:00|13419.4|13417.4|13418.9|13416.9|13420.1|13417.4|13416.3|13414.1|340
1700643000000|2023-11-22 08:50:00|13418.8|13416.8|13418.8|13416.8|13420.7|13418.7|13417.2|13415.2|312
1700643300000|2023-11-22 08:55:00|13418.9|13416.9|13417.5|13415.5|13419.5|13417.5|13417.1|13415.1|235
1700643600000|2023-11-22 09:00:00|13417.4|13415.4|13416.2|13414.2|13417.4|13415.4|13415.9|13413.9|169
1700643900000|2023-11-22 09:05:00|13416.1|13414.1|13413|13411|13416.1|13414.1|13413|13411|140
1700644200000|2023-11-22 09:10:00|13412.9|13410.9|13416|13414|13416.5|13414.5|13412.9|13410.9|194
1700644500000|2023-11-22 09:15:00|13416.1|13414.1|13418.5|13416.5|13418.9|13416.6|13415.9|13413.2|160
1700644800000|2023-11-22 09:20:00|13418.6|13416.6|13419.9|13417.9|13421|13418.6|13418.5|13415.8|285
1700645100000|2023-11-22 09:25:00|13420.1|13418.1|13418.3|13416.3|13420.6|13418.6|13417.4|13415.4|144
1700645400000|2023-11-22 09:30:00|13418.2|13416.2|13414.8|13411.3|13418.4|13416.2|13413.6|13410.3|219
1700645700000|2023-11-22 09:35:00|13414.7|13411.2|13412|13410|13414.7|13411.6|13412|13410|126
1700646000000|2023-11-22 09:40:00|13411.9|13409.9|13410.4|13408.4|13413|13410|13409.1|13406.6|199
1700646300000|2023-11-22 09:45:00|13410.3|13408.3|13411.9|13408.4|13412|13409.4|13408.8|13406.8|189
1700646600000|2023-11-22 09:50:00|13412|13408.5|13412.7|13410.7|13413|13411|13411.4|13408.3|192
1700646900000|2023-11-22 09:55:00|13412.9|13410.9|13415|13413|13415.6|13413.6|13412.9|13410.9|258
1700647200000|2023-11-22 10:00:00|13415.1|13413.1|13410.9|13408.9|13416.4|13414.4|13410.7|13407.9|316
1700647500000|2023-11-22 10:05:00|13410.8|13408.8|13412.5|13410.5|13413.7|13411.1|13410.8|13408.1|271
1700647800000|2023-11-22 10:10:00|13412.4|13410.4|13409.8|13406.3|13412.4|13410.4|13408.5|13405.4|215
1700648100000|2023-11-22 10:15:00|13409.7|13406.2|13412.1|13410.1|13412.4|13410.4|13409|13406.1|255
1700648400000|2023-11-22 10:20:00|13412.2|13410.2|13411.7|13409.7|13412.7|13410.7|13410.5|13408.5|206
1700648700000|2023-11-22 10:25:00|13411.9|13409.9|13413.6|13411.6|13413.8|13411.8|13410.6|13408.6|193
1700649000000|2023-11-22 10:30:00|13413.7|13411.7|13415.1|13413.1|13415.6|13413.6|13412.2|13410.2|183
1700649300000|2023-11-22 10:35:00|13415.2|13413.2|13414.1|13412.1|13416|13414|13414.1|13412.1|140
1700649600000|2023-11-22 10:40:00|13414.2|13412.2|13411.1|13409.1|13414.6|13412.6|13411.1|13409.1|212
1700649900000|2023-11-22 10:45:00|13411.2|13409.2|13410.1|13408.1|13412.4|13410.4|13409.9|13407.9|272
1700650200000|2023-11-22 10:50:00|13410|13408|13408.4|13406.4|13410.5|13408.5|13408.4|13406.4|202
1700650500000|2023-11-22 10:55:00|13408.5|13406.5|13406.4|13404.4|13408.5|13406.5|13406.4|13404.4|107
1700650800000|2023-11-22 11:00:00|13406.5|13404.5|13407.1|13405.1|13407.4|13405.4|13405.4|13403.4|158
1700651100000|2023-11-22 11:05:00|13407.2|13405.2|13402.2|13400.2|13407.2|13405.2|13402.2|13400.2|173
1700651400000|2023-11-22 11:10:00|13402.3|13400.3|13403.4|13401.4|13404.5|13402.5|13402.3|13400.3|203
1700651700000|2023-11-22 11:15:00|13403.3|13401.3|13406.1|13404.1|13407.1|13405.1|13403.2|13401.2|237
1700652000000|2023-11-22 11:20:00|13405.6|13403.6|13405.9|13403.9|13406.4|13404.4|13404.4|13402.4|208
1700652300000|2023-11-22 11:25:00|13405.8|13403.8|13402.6|13400.6|13406|13404|13402.5|13400.5|180
1700652600000|2023-11-22 11:30:00|13402.8|13400.8|13406.5|13404.5|13406.9|13404.9|13402.8|13400.8|204
1700652900000|2023-11-22 11:35:00|13406.6|13404.6|13407.8|13405.8|13409.6|13407.6|13406.6|13404.6|139
1700653200000|2023-11-22 11:40:00|13407.7|13405.7|13406.6|13404.6|13407.7|13405.7|13406.4|13404.4|100
1700653500000|2023-11-22 11:45:00|13406.5|13404.5|13405|13403|13406.7|13404.7|13404.7|13402.7|150
1700653800000|2023-11-22 11:50:00|13405.1|13403.1|13404.9|13402.9|13406.2|13404.2|13404.4|13402.4|167
1700654100000|2023-11-22 11:55:00|13405|13403|13405.2|13401.7|13406.6|13404.6|13404.1|13401.2|141
1700654400000|2023-11-22 12:00:00|13405.3|13401.8|13405.1|13403.1|13407.1|13404.2|13403.3|13401.3|229
1700654700000|2023-11-22 12:05:00|13405|13403|13402.2|13400.2|13406.5|13404|13401.3|13399.3|225
1700655000000|2023-11-22 12:10:00|13402|13400|13400.8|13398.8|13402.4|13400.4|13400.3|13398.3|180
1700655300000|2023-11-22 12:15:00|13400.9|13398.9|13400.1|13398.1|13401.5|13399.4|13399.4|13397.4|304
1700655600000|2023-11-22 12:20:00|13400|13398|13403.2|13401.2|13403.4|13401.4|13400|13398|277
1700655900000|2023-11-22 12:25:00|13403.3|13401.3|13403.7|13401.7|13404.7|13402.7|13402.9|13400.9|241
1700656200000|2023-11-22 12:30:00|13403.8|13401.8|13400.2|13398.2|13404.3|13402.3|13399.7|13397.7|297
1700656500000|2023-11-22 12:35:00|13400.3|13398.3|13402.2|13400.2|13402.6|13400.6|13399.4|13397.4|197
1700656800000|2023-11-22 12:40:00|13402.1|13400.1|13405.5|13403.5|13405.7|13403.7|13402|13400|178
1700657100000|2023-11-22 12:45:00|13405.6|13403.6|13403.6|13401.6|13405.6|13403.6|13401.2|13399.2|234
1700657400000|2023-11-22 12:50:00|13403.5|13401.5|13405.5|13403.5|13405.6|13403.6|13403.2|13401.2|233
1700657700000|2023-11-22 12:55:00|13405.6|13403.6|13405.2|13403.2|13406.4|13404.4|13405|13403|254
1700658000000|2023-11-22 13:00:00|13405.3|13403.3|13402.7|13400.7|13406.5|13404.5|13402|13400|295
1700658300000|2023-11-22 13:05:00|13402.8|13400.8|13402.4|13400.4|13404.7|13402.7|13401.8|13399.8|360
1700658600000|2023-11-22 13:10:00|13402.5|13400.5|13407.1|13405.1|13407.4|13405.4|13401.5|13399.5|278
1700658900000|2023-11-22 13:15:00|13407.9|13404.4|13405.3|13403.3|13408|13406|13403.7|13401.2|478
1700659200000|2023-11-22 13:20:00|13405.1|13403.1|13405|13401.5|13407.2|13403.9|13403.8|13401.2|389
1700659500000|2023-11-22 13:25:00|13405.1|13401.6|13406.7|13401.9|13406.7|13403.1|13403.9|13400.4|263
1700659800000|2023-11-22 13:30:00|13408.4|13403.6|13411.7|13408.2|13420.7|13417|13408.4|13402.2|824
1700660100000|2023-11-22 13:35:00|13411.8|13408.3|13411.1|13409.1|13416.5|13413.1|13410.8|13407.3|537
1700660400000|2023-11-22 13:40:00|13411|13409|13415.6|13413.6|13419.1|13415.6|13410.4|13408.4|565
1700660700000|2023-11-22 13:45:00|13415.7|13413.7|13420.1|13416.6|13421.3|13417.8|13413.3|13411.3|468
1700661000000|2023-11-22 13:50:00|13420.2|13416.7|13418.9|13415.4|13421.7|13418.2|13417.2|13413.7|388
1700661300000|2023-11-22 13:55:00|13418.8|13415.3|13418.2|13416.2|13418.8|13416.2|13413.9|13411.9|348
1700661600000|2023-11-22 14:00:00|13418.3|13416.3|13424.4|13422.4|13424.6|13422.6|13415.9|13413.9|490
1700661900000|2023-11-22 14:05:00|13424.2|13422.2|13423.8|13420.3|13426.5|13424.5|13422.9|13420.1|378
1700662200000|2023-11-22 14:10:00|13423.7|13420.2|13429.6|13427.6|13429.6|13427.6|13421.6|13418.9|372
1700662500000|2023-11-22 14:15:00|13429.5|13427.5|13427|13425|13430.8|13428.8|13426.1|13424.1|386
1700662800000|2023-11-22 14:20:00|13426.9|13424.9|13426.3|13424.3|13426.9|13424.9|13423.4|13421.4|372
1700663100000|2023-11-22 14:25:00|13426.4|13424.4|13430.9|13428.9|13432.5|13430|13426.3|13424.2|443
1700663400000|2023-11-22 14:30:00|13430.6|13428.6|13428.4|13426.4|13431.1|13429.1|13425.1|13423|542
1700663700000|2023-11-22 14:35:00|13428.5|13426.5|13423.9|13420.4|13428.7|13426.7|13422.2|13419.7|446
1700664000000|2023-11-22 14:40:00|13423.8|13420.3|13424.8|13421.3|13425.9|13423.1|13423.3|13419.8|448
1700664300000|2023-11-22 14:45:00|13424.7|13421.2|13427.6|13424.1|13429.1|13425.9|13422.1|13419.4|601
1700664600000|2023-11-22 14:50:00|13428.3|13424.8|13431.1|13427.6|13431.9|13428.9|13427.7|13424.8|478
1700664900000|2023-11-22 14:55:00|13431|13427.5|13429.4|13424|13431.7|13428.8|13428.7|13424|279
1700665200000|2023-11-22 15:00:00|13430.7|13423.9|13440.4|13436.9|13440.8|13437.9|13430.6|13423.8|580
1700665500000|2023-11-22 15:05:00|13440.5|13437|13438.4|13436.4|13440.7|13437.9|13436|13433.5|450
1700665800000|2023-11-22 15:10:00|13438.3|13436.3|13438.6|13436.6|13440.4|13438.2|13436.9|13434.3|463
1700666100000|2023-11-22 15:15:00|13438.5|13436.5|13440.1|13436.6|13441.1|13438.3|13437.4|13434.7|459
1700666400000|2023-11-22 15:20:00|13440|13436.5|13433.4|13431.4|13440.8|13437.3|13433.4|13431.4|386
1700666700000|2023-11-22 15:25:00|13432.7|13430.7|13434.4|13432.4|13437.5|13435.5|13432.7|13430.7|404
1700667000000|2023-11-22 15:30:00|13434.3|13432.3|13431.6|13429.6|13434.4|13432.4|13430.9|13428.9|442
1700667300000|2023-11-22 15:35:00|13431.7|13429.7|13437.9|13435.9|13438.3|13436.3|13431.7|13429.7|423
1700667600000|2023-11-22 15:40:00|13438|13436|13431.7|13429.7|13438|13436|13430.5|13428.5|343
1700667900000|2023-11-22 15:45:00|13431.6|13429.6|13433.2|13431.2|13433.4|13431.4|13430|13428|397
1700668200000|2023-11-22 15:50:00|13433.3|13431.3|13433|13431|13437|13435|13431.8|13429.8|503
1700668500000|2023-11-22 15:55:00|13432.9|13430.9|13432.3|13430.3|13433|13431|13430|13428|373
1700668800000|2023-11-22 16:00:00|13432.2|13430.2|13433.8|13431.8|13435|13433|13429.7|13427.7|433
1700669100000|2023-11-22 16:05:00|13433.7|13431.7|13437.6|13434.1|13437.9|13435|13433.7|13431.7|388
1700669400000|2023-11-22 16:10:00|13437.5|13434|13434.8|13432.8|13438.6|13435.9|13434.7|13432.7|286
1700669700000|2023-11-22 16:15:00|13434.9|13432.9|13437.6|13435.6|13439.8|13437|13434.7|13432.5|377
1700670000000|2023-11-22 16:20:00|13437.7|13435.7|13434.8|13432.8|13439.6|13437.1|13433.7|13431.1|330
1700670300000|2023-11-22 16:25:00|13434.9|13432.9|13434.8|13431.3|13436.5|13434.5|13433.6|13431.1|263
1700670600000|2023-11-22 16:30:00|13434.7|13431.2|13431.3|13427.8|13434.9|13432.2|13431|13427.5|294
1700670900000|2023-11-22 16:35:00|13431.4|13427.9|13431.5|13428|13432|13428.5|13430.5|13427|224
1700671200000|2023-11-22 16:40:00|13431.6|13428.1|13428.2|13424.7|13432|13428.5|13428.2|13424.7|185
1700671500000|2023-11-22 16:45:00|13428.3|13424.8|13431.9|13428.4|13431.9|13428.4|13428.1|13424.6|197
1700671800000|2023-11-22 16:50:00|13431.8|13428.3|13432.7|13429.2|13433.5|13430|13431.6|13428.1|194
1700672100000|2023-11-22 16:55:00|13432.6|13429.1|13430.7|13427.2|13433.8|13430.3|13430.5|13427|204
1700672400000|2023-11-22 17:00:00|13430.6|13427.1|13429.5|13426|13431.4|13427.9|13429.2|13425.7|169
1700672700000|2023-11-22 17:05:00|13429.6|13426.1|13427|13423.5|13430|13426.5|13426.9|13423.4|198
1700673000000|2023-11-22 17:10:00|13426.9|13423.4|13425.7|13422.2|13427.8|13424.3|13425.6|13422.1|141
1700673300000|2023-11-22 17:15:00|13425.6|13422.1|13423.6|13420.1|13425.9|13422.8|13423.2|13420|162
1700673600000|2023-11-22 17:20:00|13423.7|13420.2|13423.7|13420.2|13423.9|13421.1|13422.9|13419.9|147
1700673900000|2023-11-22 17:25:00|13423.8|13420.3|13422.8|13419.3|13423.9|13421.1|13421.5|13418.7|192
1700674200000|2023-11-22 17:30:00|13422.9|13419.4|13425|13421.5|13425.6|13422.1|13422.9|13419.4|152
1700674500000|2023-11-22 17:35:00|13425.1|13421.6|13425.6|13422.1|13425.8|13423.1|13423.8|13420.9|166
1700674800000|2023-11-22 17:40:00|13425.7|13422.2|13427.7|13424.2|13428.1|13424.6|13424.2|13421.4|128
1700675100000|2023-11-22 17:45:00|13427.6|13424.1|13428.6|13425.1|13428.8|13425.3|13426.4|13422.9|117
1700675400000|2023-11-22 17:50:00|13428.5|13425|13424.7|13421.2|13428.6|13425.1|13423.5|13420|288
1700675700000|2023-11-22 17:55:00|13424.6|13421.1|13423|13419.5|13424.8|13422|13421.5|13419.1|253
1700676000000|2023-11-22 18:00:00|13422.9|13419.4|13424.8|13421.3|13424.8|13421.3|13421.3|13418.8|214
1700676300000|2023-11-22 18:05:00|13424.7|13421.2|13423.7|13420.2|13424.9|13421.9|13422.8|13419.6|129
1700676600000|2023-11-22 18:10:00|13423.6|13420.1|13421.4|13419.4|13424.8|13421.8|13421.3|13418.5|95
1700676900000|2023-11-22 18:15:00|13421.3|13419.3|13425|13421.5|13425.6|13422.1|13421.3|13419.3|108
1700677200000|2023-11-22 18:20:00|13424.9|13421.4|13423.8|13420.3|13425.5|13422|13423.5|13420|116
1700677500000|2023-11-22 18:25:00|13423.7|13420.2|13421.2|13419.2|13424.1|13421|13421.1|13418.3|176
1700677800000|2023-11-22 18:30:00|13421.3|13419.3|13423.6|13420.1|13424.5|13421.1|13420.4|13417.5|118
1700678100000|2023-11-22 18:35:00|13423.5|13420|13425.4|13421.9|13425.8|13423|13423|13420|98
1700678400000|2023-11-22 18:40:00|13425.5|13422|13425.8|13423.8|13426.1|13424.1|13424.8|13422|104
1700678700000|2023-11-22 18:45:00|13425.7|13423.7|13425.8|13423.8|13426.9|13424.2|13425.7|13423.3|100
1700679000000|2023-11-22 18:50:00|13426|13424|13427.6|13424.1|13427.6|13424.8|13425.1|13422.5|139
1700679300000|2023-11-22 18:55:00|13427.4|13423.9|13425.5|13422|13427.6|13424.1|13425.5|13422|125
1700679600000|2023-11-22 19:00:00|13425.4|13421.9|13423.6|13420.1|13425.5|13422|13422.7|13419.9|186
1700679900000|2023-11-22 19:05:00|13422.8|13420.8|13420.9|13418.9|13423.6|13420.9|13420.5|13417.6|189
1700680200000|2023-11-22 19:10:00|13421|13419|13424|13420.5|13424.1|13420.6|13420.9|13418.1|117
1700680500000|2023-11-22 19:15:00|13423.9|13420.4|13423.6|13420.1|13424|13420.5|13422.8|13419.3|122
1700680800000|2023-11-22 19:20:00|13423.7|13420.2|13425.2|13421.7|13425.2|13422.4|13423.4|13420.1|72
1700681100000|2023-11-22 19:25:00|13425|13421.5|13424.1|13420.6|13425.1|13422.1|13423.6|13420.1|120
1700681400000|2023-11-22 19:30:00|13424.2|13420.7|13424.3|13422.3|13425.1|13422.4|13423.7|13420.7|114
1700681700000|2023-11-22 19:35:00|13424.4|13422.4|13428.7|13425.2|13428.8|13425.6|13424.3|13421.6|152
1700682000000|2023-11-22 19:40:00|13428.8|13425.3|13426.7|13424.7|13428.9|13425.4|13426.7|13424.2|175
1700682300000|2023-11-22 19:45:00|13426.8|13424.8|13425.9|13423.9|13427.7|13424.9|13425.9|13423|120
1700682600000|2023-11-22 19:50:00|13426|13424|13424.9|13421.4|13427|13424.1|13424.8|13421.4|143
1700682900000|2023-11-22 19:55:00|13425|13421.5|13424.2|13420.7|13425.1|13422|13423.1|13420|183
1700683200000|2023-11-22 20:00:00|13424.1|13420.6|13422.8|13419.3|13425.3|13421.8|13422.6|13419.1|185
1700683500000|2023-11-22 20:05:00|13422.9|13419.4|13423.9|13420.4|13424|13420.5|13422.6|13419.1|115
1700683800000|2023-11-22 20:10:00|13423.8|13420.3|13424.8|13421.3|13425.6|13422.1|13423.8|13420.3|151
1700684100000|2023-11-22 20:15:00|13424.7|13421.2|13424.6|13421.1|13425.6|13422.1|13424.5|13421|127
1700684400000|2023-11-22 20:20:00|13424.7|13421.2|13422.5|13419|13424.7|13421.2|13421.9|13418.4|158
1700684700000|2023-11-22 20:25:00|13422.6|13419.1|13423|13419.5|13423.3|13419.8|13422|13418.5|185
1700685000000|2023-11-22 20:30:00|13422.9|13419.4|13423.1|13419.6|13423.2|13419.7|13422.1|13418.6|126
1700685300000|2023-11-22 20:35:00|13423.2|13419.7|13423.1|13419.6|13423.5|13420|13423|13419.5|108
1700685600000|2023-11-22 20:40:00|13423|13419.5|13421.9|13418.4|13423.2|13419.7|13421.8|13418.3|128
1700685900000|2023-11-22 20:45:00|13422|13418.5|13421.5|13418|13422|13418.5|13421.4|13417.9|115
1700686200000|2023-11-22 20:50:00|13421.6|13418.1|13421.6|13418.1|13421.8|13418.3|13421.5|13418|138
1700686500000|2023-11-22 20:55:00|13421.5|13418|13421.6|13418.1|13422|13418.5|13421.3|13417.8|168
1700686800000|2023-11-22 21:00:00|13421.7|13418.2|13421.7|13418.2|13421.8|13418.3|13421.6|13418.1|107
1700687100000|2023-11-22 21:05:00|13421.6|13418.1|13420.5|13417|13421.6|13418.1|13420.3|13416.8|55
1700687400000|2023-11-22 21:10:00|13420.6|13417.1|13420.5|13417|13420.7|13417.2|13420.3|13416.8|49
1700687700000|2023-11-22 21:15:00|13420.6|13417.1|13420.6|13417.1|13420.8|13417.3|13420.5|13417|41
1700688000000|2023-11-22 21:20:00|13420.5|13417|13420.6|13417.1|13420.7|13417.2|13420.4|13416.9|34
1700688300000|2023-11-22 21:25:00|13420.5|13417|13420.2|13416.7|13420.7|13417.2|13420.1|13416.6|46
1700688600000|2023-11-22 21:30:00|13420.3|13416.8|13420.6|13417.1|13420.8|13417.3|13420.2|13416.7|28
1700688900000|2023-11-22 21:35:00|13420.7|13417.2|13420.5|13417|13420.7|13417.2|13420.4|13416.9|22
1700689200000|2023-11-22 21:40:00|13420.6|13417.1|13420.5|13417|13420.7|13417.2|13420.2|13416.7|36
1700689500000|2023-11-22 21:45:00|13420.4|13416.9|13419.9|13416.4|13420.4|13416.9|13419.8|13416.3|39
1700689800000|2023-11-22 21:50:00|13419.8|13416.3|13420.4|13415.7|13420.6|13416.4|13419.8|13415.5|107
1700690100000|2023-11-22 21:55:00|13420.6|13415.8|13421.9|13416.3|13422|13416.3|13420.5|13415.3|97
1700690400000|2023-11-22 22:00:00|13431.8|13415.8|13436.6|13420.6|13437.2|13421.2|13431.5|13415.5|38
1700690700000|2023-11-22 22:05:00|13436.3|13420.3|13432.5|13416.5|13437.7|13421.7|13432.5|13416.5|70
1700691000000|2023-11-22 22:10:00|13432.3|13416.3|13432.6|13416.6|13432.7|13416.7|13432.1|13416.1|29
1700691300000|2023-11-22 22:15:00|13432.5|13416.5|13432.5|13416.5|13433.5|13417.5|13430.7|13414.7|844
1700691600000|2023-11-22 22:20:00|13432.4|13416.4|13433.9|13417.9|13435.6|13419.6|13432.4|13416.4|94
1700691900000|2023-11-22 22:25:00|13433.8|13417.8|13433.3|13417.3|13435.1|13419.1|13433.1|13417.1|24
1700692200000|2023-11-22 22:30:00|13432.9|13416.9|13433.6|13417.6|13434.7|13418.7|13432|13416|648
1700692500000|2023-11-22 22:35:00|13433.7|13417.7|13432.9|13416.9|13434.4|13418.4|13432.1|13416.1|285
1700692800000|2023-11-22 22:40:00|13432.8|13416.8|13433.2|13417.2|13433.4|13417.4|13432.3|13416.3|99
1700693100000|2023-11-22 22:45:00|13433.3|13417.3|13432.5|13416.5|13434.7|13418.7|13431.6|13415.7|478
1700693400000|2023-11-22 22:50:00|13432.4|13416.4|13428.9|13417|13433|13417.6|13428.9|13415.8|168
1700693700000|2023-11-22 22:55:00|13429.3|13417.6|13426.2|13418.7|13430.6|13418.7|13426.2|13416.8|200
1700694000000|2023-11-22 23:00:00|13427.2|13417.9|13422.8|13417.7|13434.4|13419.1|13422.4|13415.7|705
1700694300000|2023-11-22 23:05:00|13422.4|13418|13421.2|13417.7|13422.9|13418.5|13421.1|13417.3|125
1700694600000|2023-11-22 23:10:00|13421.3|13417.5|13422|13418.5|13423.5|13419.2|13421|13417.3|148
1700694900000|2023-11-22 23:15:00|13422.1|13418.6|13422.4|13418.9|13422.5|13419|13421.9|13418.4|37
1700695200000|2023-11-22 23:20:00|13422.3|13418.8|13420.6|13417.1|13422.3|13418.8|13420.6|13417.1|50
1700695500000|2023-11-22 23:25:00|13420.7|13417.2|13420.6|13417.1|13420.8|13417.3|13420.5|13417|23
1700695800000|2023-11-22 23:30:00|13420.7|13417.2|13420.6|13417.1|13420.8|13417.3|13420.6|13417.1|38
1700696100000|2023-11-22 23:35:00|13420.7|13417.2|13420.6|13417.1|13420.8|13418|13419.8|13417|28
1700696400000|2023-11-22 23:40:00|13420.7|13417.2|13421|13417.5|13421.8|13418.3|13419.9|13416.7|50
1700696700000|2023-11-22 23:45:00|13421.1|13417.6|13422.1|13418.6|13422.4|13418.9|13421.1|13417.6|51
1700697000000|2023-11-22 23:50:00|13422.2|13418.7|13422.8|13419.3|13422.9|13419.4|13422|13418.5|67
1700697300000|2023-11-22 23:55:00|13422.9|13419.4|13422.9|13419.4|13423.2|13419.7|13422.7|13419.2|47
1700697600000|2023-11-23 00:00:00|13422.8|13419.3|13421.4|13417.9|13422.9|13419.4|13421.4|13417.9|160
1700697900000|2023-11-23 00:05:00|13421.5|13418|13419.4|13415.9|13421.5|13418|13418.9|13415.8|140
1700698200000|2023-11-23 00:10:00|13419.3|13415.8|13418.4|13416.4|13419.6|13416.5|13418.1|13415.4|59
1700698500000|2023-11-23 00:15:00|13418.5|13416.5|13418|13416|13418.8|13416.6|13417.9|13414.5|103
1700698800000|2023-11-23 00:20:00|13418.1|13416.1|13416.9|13413.4|13419.1|13416.1|13416.9|13413.4|92
1700699100000|2023-11-23 00:25:00|13417|13413.5|13417.5|13414|13417.5|13414|13416.8|13413.3|90
1700699400000|2023-11-23 00:30:00|13417.4|13413.9|13418.9|13416.9|13419.9|13416.9|13417.3|13413.8|103
1700699700000|2023-11-23 00:35:00|13418.8|13416.8|13418.1|13414.6|13420|13416.8|13417.6|13414.1|105
1700700000000|2023-11-23 00:40:00|13418|13414.5|13418.5|13416.5|13418.9|13416.9|13416.8|13414.4|87
1700700300000|2023-11-23 00:45:00|13418.6|13416.6|13418.4|13414.9|13419.2|13417.2|13417.8|13414.8|105
1700700600000|2023-11-23 00:50:00|13418.3|13414.8|13416|13412.5|13418.3|13415.4|13415.8|13412.4|105
1700700900000|2023-11-23 00:55:00|13416.1|13412.6|13414.5|13412.5|13416.4|13413.7|13414.3|13412.3|107
1700701200000|2023-11-23 01:00:00|13414.6|13412.6|13419.3|13415.8|13419.3|13416.3|13414.2|13412|197
1700701500000|2023-11-23 01:05:00|13419.5|13416|13421|13419|13422.8|13420.2|13417.2|13413.7|310
1700701800000|2023-11-23 01:10:00|13420.9|13418.9|13418.8|13415.3|13421|13419|13418.7|13415.2|221
1700702100000|2023-11-23 01:15:00|13418.7|13415.2|13420.5|13418.5|13420.6|13418.6|13415.6|13412.1|284
1700702400000|2023-11-23 01:20:00|13420.6|13418.6|13418.8|13415.3|13421.1|13418.6|13418.6|13415.2|148
1700702700000|2023-11-23 01:25:00|13418.6|13415.1|13416.4|13414.4|13418.7|13415.3|13415.7|13413|139
1700703000000|2023-11-23 01:30:00|13416.2|13414.2|13415.5|13412|13417.3|13415.3|13414.5|13411.8|209
1700703300000|2023-11-23 01:35:00|13415.4|13411.9|13418.1|13416.1|13418.6|13416.6|13415.4|13411.9|177
1700703600000|2023-11-23 01:40:00|13418.2|13416.2|13420.2|13418.2|13420.7|13418.7|13417.9|13415.9|186
1700703900000|2023-11-23 01:45:00|13420|13418|13418|13416|13420.2|13418.2|13418|13416|159
1700704200000|2023-11-23 01:50:00|13417.9|13415.9|13418|13416|13419.1|13417.1|13417.5|13415.5|184
1700704500000|2023-11-23 01:55:00|13417.9|13415.9|13417.8|13415.8|13418.2|13416.2|13416.3|13414.3|132
1700704800000|2023-11-23 02:00:00|13417.7|13415.7|13416.3|13414.3|13418.1|13416.1|13416.2|13414.2|137
1700705100000|2023-11-23 02:05:00|13416.2|13414.2|13415.2|13413.2|13417.7|13415.7|13414.4|13412.4|169
1700705400000|2023-11-23 02:10:00|13415.1|13413.1|13414.4|13412.4|13415.3|13413.3|13414.1|13412.1|88
1700705700000|2023-11-23 02:15:00|13414.3|13412.3|13413.5|13411.5|13414.8|13412.8|13413.2|13411.2|109
1700706000000|2023-11-23 02:20:00|13413.4|13411.4|13413.5|13410|13414.1|13411.6|13413|13410|90
1700706300000|2023-11-23 02:25:00|13413.4|13409.9|13414.6|13412.6|13414.8|13412.8|13412.3|13409.5|118
1700706600000|2023-11-23 02:30:00|13414.7|13412.7|13413.2|13411.2|13415.5|13413.5|13412.4|13409.4|153
1700706900000|2023-11-23 02:35:00|13413.3|13411.3|13414.1|13412.1|13414.9|13412.3|13412.4|13409.7|129
1700707200000|2023-11-23 02:40:00|13414.2|13412.2|13412.5|13410.5|13415.3|13413.3|13412.3|13410.3|107
1700707500000|2023-11-23 02:45:00|13412.6|13410.6|13412.9|13409.4|13413|13411|13412|13409.4|76
1700707800000|2023-11-23 02:50:00|13413|13409.5|13411.2|13409.2|13413.6|13410.8|13411|13408.2|108
1700708100000|2023-11-23 02:55:00|13411.1|13409.1|13409.5|13407.5|13412.1|13409.3|13409.3|13407.3|151
1700708400000|2023-11-23 03:00:00|13409.4|13407.4|13412.5|13410.5|13412.6|13410.6|13409.3|13407.3|195
1700708700000|2023-11-23 03:05:00|13412.3|13410.3|13413.9|13411.9|13414.7|13412.7|13411.7|13409.7|198
1700709000000|2023-11-23 03:10:00|13414|13412|13410|13408|13414|13412|13409.8|13407.6|179
1700709300000|2023-11-23 03:15:00|13409.9|13407.9|13409.9|13407.9|13410.7|13408.3|13409.7|13406.8|123
1700709600000|2023-11-23 03:20:00|13409.8|13407.8|13409.9|13407.9|13411.4|13409.4|13409.7|13407.1|141
1700709900000|2023-11-23 03:25:00|13409.8|13407.8|13410.7|13407.2|13410.8|13408.3|13409.7|13406.9|77
1700710200000|2023-11-23 03:30:00|13410.8|13407.3|13411.7|13408.2|13412.9|13410.2|13410.6|13407.1|128
1700710500000|2023-11-23 03:35:00|13411.8|13408.3|13409.4|13407.4|13411.8|13409.1|13409.2|13406.8|111
1700710800000|2023-11-23 03:40:00|13409.3|13407.3|13409.4|13407.4|13410.2|13407.5|13409|13406.4|62
1700711100000|2023-11-23 03:45:00|13410.2|13406.7|13408.8|13406.8|13410.2|13407.3|13408.3|13405.6|113
1700711400000|2023-11-23 03:50:00|13408.7|13406.7|13408.5|13406.5|13409.3|13407.3|13408.4|13406.4|86
1700711700000|2023-11-23 03:55:00|13408.6|13406.6|13409.6|13407.6|13409.7|13407.7|13408.6|13406.6|66
1700712000000|2023-11-23 04:00:00|13409.7|13407.7|13410.4|13408.4|13411.4|13409.4|13409.6|13407.6|94
1700712300000|2023-11-23 04:05:00|13410.3|13408.3|13410.9|13408.9|13411.2|13409.2|13410.1|13408.1|78
1700712600000|2023-11-23 04:10:00|13410.8|13408.8|13411.1|13409.1|13411.6|13409.6|13410.7|13408.7|55
1700712900000|2023-11-23 04:15:00|13411.2|13409.2|13411.9|13409.9|13412.5|13410.5|13411.1|13408.5|79
1700713200000|2023-11-23 04:20:00|13412|13410|13410.9|13408.9|13412|13410|13410.6|13408.6|93
1700713500000|2023-11-23 04:25:00|13410.8|13408.8|13410|13408|13411|13409|13409.8|13407.8|67
1700713800000|2023-11-23 04:30:00|13410.1|13408.1|13410|13406.5|13410.5|13408.1|13408.3|13406.2|96
1700714100000|2023-11-23 04:35:00|13410.1|13406.6|13409.2|13407.2|13410.1|13407.4|13408.7|13406.1|82
1700714400000|2023-11-23 04:40:00|13409.3|13407.3|13410.3|13408.3|13411.1|13408.5|13409.3|13407.3|51
1700714700000|2023-11-23 04:45:00|13411|13407.5|13412.5|13409|13413.1|13410.2|13410.3|13407.4|104
1700715000000|2023-11-23 04:50:00|13412.4|13408.9|13411.7|13408.2|13412.6|13409.3|13410.4|13407.8|99
1700715300000|2023-11-23 04:55:00|13411.8|13408.3|13411.5|13408|13411.9|13409|13411|13407.6|69
1700715600000|2023-11-23 05:00:00|13411.3|13407.8|13409.9|13407.9|13411.6|13408.1|13408.2|13404.9|180
1700715900000|2023-11-23 05:05:00|13410.7|13407.2|13407.9|13404.4|13411|13408.1|13407.9|13404.4|62
1700716200000|2023-11-23 05:10:00|13408|13404.5|13405.9|13402.4|13408|13405.5|13405.1|13401.6|177
1700716500000|2023-11-23 05:15:00|13406|13402.5|13404.5|13401|13406|13402.5|13403.3|13400.5|123
1700716800000|2023-11-23 05:20:00|13404.6|13401.1|13403.5|13401.5|13404.8|13401.9|13403.3|13400.5|64
1700717100000|2023-11-23 05:25:00|13403.6|13401.6|13403.5|13401.5|13405|13401.8|13403.4|13400.6|70
1700717400000|2023-11-23 05:30:00|13403.4|13401.4|13400.8|13398.8|13403.5|13401.5|13400.6|13398.6|106
1700717700000|2023-11-23 05:35:00|13400.7|13398.7|13399.6|13397.6|13401.1|13399.1|13398.4|13395.6|134
1700718000000|2023-11-23 05:40:00|13399.7|13397.7|13397.8|13395.8|13399.7|13397.7|13396.5|13394.5|148
1700718300000|2023-11-23 05:45:00|13397.9|13395.9|13396.4|13394.4|13399.1|13397.1|13396.2|13394.2|129
1700718600000|2023-11-23 05:50:00|13396.5|13394.5|13396.5|13394.5|13398.6|13396|13396.3|13394|131
1700718900000|2023-11-23 05:55:00|13396.4|13394.4|13395.6|13393.6|13397.2|13395.2|13395.4|13393.4|151
1700719200000|2023-11-23 06:00:00|13395.5|13393.5|13394.2|13392.2|13396.5|13394.5|13394.2|13392.2|195
1700719500000|2023-11-23 06:05:00|13394.3|13392.3|13392.5|13390.5|13394.6|13392.6|13392.2|13389.5|209
1700719800000|2023-11-23 06:10:00|13392.6|13390.6|13393.2|13391.2|13394.7|13391.3|13391.3|13388.6|186
1700720100000|2023-11-23 06:15:00|13393.3|13391.3|13394.1|13392.1|13394.3|13392.3|13392.8|13390.1|196
1700720400000|2023-11-23 06:20:00|13394|13392|13393.5|13391.5|13395.8|13393|13391.7|13389|196
1700720700000|2023-11-23 06:25:00|13393.6|13391.6|13394.3|13392.3|13394.5|13392.5|13393|13391|152
1700721000000|2023-11-23 06:30:00|13394.2|13392.2|13397.3|13395.3|13397.5|13395.5|13394.1|13392.1|165
1700721300000|2023-11-23 06:35:00|13397.4|13395.4|13395.8|13393.8|13397.5|13395.5|13395.8|13393.8|92
1700721600000|2023-11-23 06:40:00|13395.9|13393.9|13394|13392|13395.9|13393.9|13393|13391|118
1700721900000|2023-11-23 06:45:00|13393.9|13391.9|13395|13393|13395.9|13393.9|13393.5|13391.5|148
1700722200000|2023-11-23 06:50:00|13395.1|13393.1|13396|13394|13397|13394.2|13395.1|13393|158
1700722500000|2023-11-23 06:55:00|13395.9|13393.9|13397|13395|13397|13395|13395.6|13392.8|160
1700722800000|2023-11-23 07:00:00|13397.1|13395.1|13397.9|13394.4|13398.7|13396.6|13395.2|13392.4|282
1700723100000|2023-11-23 07:05:00|13397.8|13394.3|13397.4|13393.9|13399.2|13396.7|13395.8|13393.1|258
1700723400000|2023-11-23 07:10:00|13397.5|13394|13395.5|13393.5|13398.1|13395.4|13394.6|13392.6|169
1700723700000|2023-11-23 07:15:00|13395.4|13393.4|13394.6|13392.6|13395.5|13393.5|13394.3|13392.3|111
1700724000000|2023-11-23 07:20:00|13394.5|13392.5|13396.1|13394.1|13396.1|13394.1|13394.1|13392.1|124
1700724300000|2023-11-23 07:25:00|13396.2|13394.2|13391.1|13389.1|13396.2|13394.2|13390.8|13388.4|231
1700724600000|2023-11-23 07:30:00|13391.2|13389.2|13392.6|13389.1|13393.2|13390.3|13390.9|13388.9|225
1700724900000|2023-11-23 07:35:00|13392.5|13389|13394|13392|13394.9|13392.1|13391.5|13388.5|198
1700725200000|2023-11-23 07:40:00|13393.9|13391.9|13395.1|13393.1|13397.5|13395.4|13393.5|13391.5|208
1700725500000|2023-11-23 07:45:00|13395.2|13393.2|13393.9|13390.4|13396.3|13394.3|13393.6|13390.2|236
1700725800000|2023-11-23 07:50:00|13394|13390.5|13396.7|13394.7|13397.2|13395.2|13393.4|13390.5|161
1700726100000|2023-11-23 07:55:00|13396.6|13394.6|13395.2|13393.2|13397|13395|13393.8|13391.5|205
1700726400000|2023-11-23 08:00:00|13395.1|13393.1|13397.3|13395.3|13400.1|13397.6|13395.1|13393.1|326
1700726700000|2023-11-23 08:05:00|13397.2|13395.2|13401.1|13397.6|13402.4|13399.7|13396.3|13394.3|272
1700727000000|2023-11-23 08:10:00|13401|13397.5|13401.2|13397.7|13403.4|13400.4|13399.9|13397|336
1700727300000|2023-11-23 08:15:00|13401.3|13397.8|13399.3|13397.3|13406.1|13402.6|13398.5|13395.9|451
1700727600000|2023-11-23 08:20:00|13399.2|13397.2|13399.2|13397.2|13400.7|13398.1|13398.4|13395.8|235
1700727900000|2023-11-23 08:25:00|13399.1|13397.1|13402.7|13399.2|13402.8|13399.4|13399.1|13396.5|214
1700728200000|2023-11-23 08:30:00|13402.8|13399.3|13393.9|13390.4|13402.8|13399.3|13391.2|13388.8|348
1700728500000|2023-11-23 08:35:00|13393.8|13390.3|13396.1|13394.1|13397.4|13394.6|13392.4|13390.3|306
1700728800000|2023-11-23 08:40:00|13396|13394|13396.1|13394.1|13397.8|13395.4|13395.3|13392.4|200
1700729100000|2023-11-23 08:45:00|13396.2|13394.2|13396.4|13394.4|13398.3|13395.9|13395.6|13392.9|209
1700729400000|2023-11-23 08:50:00|13396.3|13394.3|13397.9|13395.9|13399.7|13397.1|13396|13394|149
1700729700000|2023-11-23 08:55:00|13397.8|13395.8|13398.4|13396.4|13400.5|13398|13397.5|13395|161
1700730000000|2023-11-23 09:00:00|13398.6|13395.1|13399.9|13396.4|13400.2|13397.4|13395.8|13392.4|262
1700730300000|2023-11-23 09:05:00|13400|13396.5|13401|13399|13401.4|13399.4|13397.7|13394.8|201
1700730600000|2023-11-23 09:10:00|13400.9|13398.9|13400.7|13398.7|13402.7|13400.5|13400.1|13397.3|234
1700730900000|2023-11-23 09:15:00|13400.8|13398.8|13399.1|13395.6|13402|13399.5|13397.9|13394.4|262
1700731200000|2023-11-23 09:20:00|13399.2|13395.7|13397.9|13395.9|13401.2|13398.4|13397.6|13395.3|164
1700731500000|2023-11-23 09:25:00|13397.8|13395.8|13397.8|13395.8|13399.1|13396.4|13396.7|13394.3|141
1700731800000|2023-11-23 09:30:00|13396.8|13394.8|13393.4|13391.4|13397.4|13395.4|13393.4|13391.4|411
1700732100000|2023-11-23 09:35:00|13393.5|13391.5|13395.6|13393.6|13395.9|13393.9|13393.1|13391.1|134
1700732400000|2023-11-23 09:40:00|13395.7|13393.7|13394.8|13391.3|13396.8|13394.4|13393.7|13391.2|150
1700732700000|2023-11-23 09:45:00|13394.9|13391.4|13398.1|13394.6|13398.9|13395.4|13394.6|13391.4|222
1700733000000|2023-11-23 09:50:00|13398.2|13394.7|13397.5|13394|13398.2|13394.7|13396.8|13393.3|177
1700733300000|2023-11-23 09:55:00|13397.4|13393.9|13394.9|13391.4|13398.5|13395.7|13394.9|13391.4|141
1700733600000|2023-11-23 10:00:00|13394.8|13391.3|13394.3|13390.8|13395.9|13392.4|13393.8|13390.5|221
1700733900000|2023-11-23 10:05:00|13394.4|13390.9|13395|13391.5|13395.3|13391.8|13394|13390.5|180
1700734200000|2023-11-23 10:10:00|13394.9|13391.4|13394.3|13392.3|13395.2|13392.5|13393.5|13390.9|164
1700734500000|2023-11-23 10:15:00|13394.4|13392.4|13400|13396.5|13400.1|13396.9|13394.1|13392.1|232
1700734800000|2023-11-23 10:20:00|13400.1|13396.6|13398.6|13396.6|13401.7|13398.5|13398.5|13396.2|187
1700735100000|2023-11-23 10:25:00|13398.7|13396.7|13397.8|13395.8|13400|13398|13397.7|13395.7|153
1700735400000|2023-11-23 10:30:00|13397.9|13395.9|13400.3|13396.8|13400.7|13397.2|13397.2|13394.5|167
1700735700000|2023-11-23 10:35:00|13400.4|13396.9|13397.8|13395.8|13400.4|13397|13397.8|13395.4|155
1700736000000|2023-11-23 10:40:00|13398.3|13394.8|13399|13397|13399.1|13397.1|13397.5|13394.5|126
1700736300000|2023-11-23 10:45:00|13398.9|13396.9|13400.9|13397.4|13401.1|13397.9|13398.9|13396|164
1700736600000|2023-11-23 10:50:00|13401|13397.5|13401.6|13398.1|13401.7|13399|13399.8|13397.4|162
1700736900000|2023-11-23 10:55:00|13401.5|13398|13400.7|13397.2|13401.7|13399|13399.6|13396.8|137
1700737200000|2023-11-23 11:00:00|13400.6|13397.1|13401.2|13397.7|13402.1|13398.9|13400|13397.1|148
1700737500000|2023-11-23 11:05:00|13401.3|13397.8|13401.8|13398.3|13401.9|13399.2|13399.9|13397.4|122
1700737800000|2023-11-23 11:10:00|13401.7|13398.2|13405|13401.5|13405.1|13401.6|13401.7|13398.2|83
1700738100000|2023-11-23 11:15:00|13404.9|13401.4|13402|13400|13404.9|13401.6|13401.9|13399.4|158
1700738400000|2023-11-23 11:20:00|13402.7|13399.2|13399.3|13395.8|13402.8|13399.9|13398.4|13395.7|167
1700738700000|2023-11-23 11:25:00|13399.2|13395.7|13400|13396.5|13400.4|13398|13398.7|13395.7|160
1700739000000|2023-11-23 11:30:00|13399.9|13396.4|13400|13398|13401.2|13398.8|13399.2|13396.4|136
1700739300000|2023-11-23 11:35:00|13400.1|13398.1|13400.6|13398.6|13401.9|13399.9|13400.1|13398.1|145
1700739600000|2023-11-23 11:40:00|13400.7|13398.7|13402.2|13400.2|13402.7|13400.7|13400.1|13398.1|188
1700739900000|2023-11-23 11:45:00|13402.3|13400.3|13403|13399.5|13403.3|13401.1|13399.6|13397.1|252
1700740200000|2023-11-23 11:50:00|13403.1|13399.6|13401.4|13399.4|13403.1|13401|13401.4|13399.4|110
1700740500000|2023-11-23 11:55:00|13401.5|13399.5|13401.5|13398|13402.6|13400|13401.4|13397.9|101
1700740800000|2023-11-23 12:00:00|13401.6|13398.1|13401.9|13398.4|13402.1|13399.1|13400.4|13396.9|182
1700741100000|2023-11-23 12:05:00|13402|13398.5|13402.7|13399.2|13403.3|13399.8|13401.7|13398.2|252
1700741400000|2023-11-23 12:10:00|13402.8|13399.3|13404.6|13401.1|13404.8|13401.3|13402.4|13398.9|136
1700741700000|2023-11-23 12:15:00|13404.7|13401.2|13404.8|13401.3|13404.8|13402|13403.4|13400.3|97
1700742000000|2023-11-23 12:20:00|13404.7|13401.2|13403.9|13400.4|13404.8|13401.3|13402.7|13399.2|201
1700742300000|2023-11-23 12:25:00|13404|13400.5|13404.1|13400.6|13404.1|13401.2|13403|13399.9|96
1700742600000|2023-11-23 12:30:00|13404|13400.5|13405.8|13403.8|13407|13404.2|13403.9|13400.4|204
1700742900000|2023-11-23 12:35:00|13405.9|13403.9|13406|13404|13406.6|13404.6|13405.1|13402.2|155
1700743200000|2023-11-23 12:40:00|13405.9|13403.9|13407.5|13405.5|13407.8|13405.6|13405.5|13403.1|180
1700743500000|2023-11-23 12:45:00|13407.6|13405.6|13408.2|13404.7|13408.3|13405.7|13407|13404.6|94
1700743800000|2023-11-23 12:50:00|13408.1|13404.6|13406|13404|13408.1|13405.1|13405|13402.1|130
1700744100000|2023-11-23 12:55:00|13406.1|13404.1|13407.1|13405.1|13409.5|13406.4|13406.1|13403.3|186
1700744400000|2023-11-23 13:00:00|13407.2|13405.2|13411.8|13408.3|13412.2|13409.2|13406.6|13404.5|241
1700744700000|2023-11-23 13:05:00|13411.9|13408.4|13412.8|13409.3|13413.1|13409.6|13409.9|13407.3|224
1700745000000|2023-11-23 13:10:00|13412.9|13409.4|13413.4|13409.9|13414.3|13411.7|13411.8|13409.1|236
1700745300000|2023-11-23 13:15:00|13413.5|13410|13411.8|13409.8|13413.8|13411.1|13411.5|13409|184
1700745600000|2023-11-23 13:20:00|13411.9|13409.9|13409.9|13407.9|13412.2|13410.2|13409.9|13407.5|175
1700745900000|2023-11-23 13:25:00|13410|13408|13410.7|13407.2|13411.7|13408.9|13409.6|13406.4|139
1700746200000|2023-11-23 13:30:00|13410.8|13407.3|13411.7|13408.2|13411.8|13408.9|13410|13407.2|105
1700746500000|2023-11-23 13:35:00|13411.6|13408.1|13411.2|13407.7|13411.7|13408.4|13410|13406.9|98
1700746800000|2023-11-23 13:40:00|13410.4|13408.4|13410.7|13407.2|13411|13408.4|13409.7|13407|71
1700747100000|2023-11-23 13:45:00|13410.8|13407.3|13411.8|13408.3|13412|13408.5|13410.6|13407.1|186
1700747400000|2023-11-23 13:50:00|13411.7|13408.2|13411.8|13409.8|13413.3|13410.3|13410.9|13408.1|122
1700747700000|2023-11-23 13:55:00|13411.9|13409.9|13413.1|13409.6|13413.7|13410.2|13411.7|13408.8|77
1700748000000|2023-11-23 14:00:00|13413|13409.5|13412.9|13409.4|13413.4|13409.9|13412.4|13408.9|82
1700748300000|2023-11-23 14:05:00|13412.8|13409.3|13416.2|13412.7|13416.3|13413.4|13412.8|13409.3|112
1700748600000|2023-11-23 14:10:00|13416.1|13412.6|13416.8|13414.8|13417.9|13414.8|13415.4|13412|154
1700748900000|2023-11-23 14:15:00|13416.7|13414.7|13416.4|13412.9|13417.9|13415.5|13414.2|13411.1|179
1700749200000|2023-11-23 14:20:00|13416.3|13412.8|13419.5|13416|13419.9|13417|13415.3|13412.6|171
1700749500000|2023-11-23 14:25:00|13419.4|13415.9|13417|13413.5|13419.9|13417.1|13416.9|13413.4|165
1700749800000|2023-11-23 14:30:00|13416.9|13413.4|13414.5|13411|13417|13414|13414.1|13410.6|228
1700750100000|2023-11-23 14:35:00|13414.6|13411.1|13413.5|13410|13414.8|13411.3|13413|13409.5|153
1700750400000|2023-11-23 14:40:00|13413.6|13410.1|13414.4|13410.9|13414.7|13411.8|13411.1|13408.3|152
1700750700000|2023-11-23 14:45:00|13414.5|13411|13415.5|13412|13415.8|13413|13414.4|13410.9|211
1700751000000|2023-11-23 14:50:00|13415.6|13412.1|13417.1|13413.6|13417.6|13414.7|13414.8|13412|161
1700751300000|2023-11-23 14:55:00|13416.6|13413.1|13414.1|13412.1|13416.8|13413.5|13413.2|13410.4|201
1700751600000|2023-11-23 15:00:00|13414.2|13412.2|13414.7|13411.2|13415.5|13412.4|13412.7|13410|148
1700751900000|2023-11-23 15:05:00|13414.6|13411.1|13416.7|13413.2|13418|13414.5|13414.5|13411|155
1700752200000|2023-11-23 15:10:00|13416.6|13413.1|13416.9|13413.4|13417|13413.8|13415|13412.2|183
1700752500000|2023-11-23 15:15:00|13417|13413.5|13416|13412.5|13417|13413.5|13413.8|13411|184
1700752800000|2023-11-23 15:20:00|13415.9|13412.4|13413.9|13410.4|13416.1|13412.6|13412.7|13409.2|155
1700753100000|2023-11-23 15:25:00|13414|13410.5|13414.4|13410.9|13415.3|13411.8|13413.5|13410|101
1700753400000|2023-11-23 15:30:00|13414.3|13410.8|13413|13409.5|13414.3|13411.5|13411.7|13408.8|104
1700753700000|2023-11-23 15:35:00|13413.1|13409.6|13413.7|13410.2|13414.1|13411.5|13411.7|13408.9|142
1700754000000|2023-11-23 15:40:00|13413.6|13410.1|13412.8|13409.3|13413.7|13410.8|13412.3|13408.9|110
1700754300000|2023-11-23 15:45:00|13412.7|13409.2|13413.2|13409.7|13414.1|13410.6|13412.6|13409.1|139
1700754600000|2023-11-23 15:50:00|13413.1|13409.6|13410.7|13407.2|13413.3|13409.8|13410.4|13407|126
1700754900000|2023-11-23 15:55:00|13410.8|13407.3|13410.7|13407.2|13411.6|13408.7|13410.1|13407.1|117
1700755200000|2023-11-23 16:00:00|13410.6|13407.1|13411.1|13409.1|13411.9|13409.3|13410.2|13406.7|149
1700755500000|2023-11-23 16:05:00|13411|13409|13412.8|13409.3|13413.3|13410.6|13411|13408.9|152
1700755800000|2023-11-23 16:10:00|13412.9|13409.4|13414.8|13411.3|13414.8|13411.8|13412.1|13409.3|114
1700756100000|2023-11-23 16:15:00|13414.9|13411.4|13416.1|13412.6|13416.2|13413|13414.5|13411.4|79
1700756400000|2023-11-23 16:20:00|13416|13412.5|13414.7|13411.2|13416|13412.5|13413.8|13411.1|56
1700756700000|2023-11-23 16:25:00|13414.6|13411.1|13414.6|13411.1|13414.8|13411.3|13414.5|13411|23
1700757000000|2023-11-23 16:30:00|13414.7|13411.2|13414.1|13410.6|13414.7|13411.9|13413.8|13410.5|30
1700757300000|2023-11-23 16:35:00|13413.8|13410.3|13412.9|13409.4|13413.8|13410.3|13412.3|13409.3|37
1700757600000|2023-11-23 16:40:00|13412.8|13409.3|13412.8|13409.3|13412.9|13410.1|13412|13409.2|43
1700757900000|2023-11-23 16:45:00|13412.7|13409.2|13413|13409.5|13413|13410.1|13412|13409.2|48
1700758200000|2023-11-23 16:50:00|13412.9|13409.4|13411.4|13407.9|13413|13410|13410.6|13407.9|48
1700758500000|2023-11-23 16:55:00|13411.5|13408|13411.9|13408.4|13412|13408.5|13411.5|13408|65
1700758800000|2023-11-23 17:00:00|13411.8|13408.3|13411.6|13408.1|13411.9|13409|13410.9|13407.9|48
1700759100000|2023-11-23 17:05:00|13411.7|13408.2|13411.6|13408.1|13411.8|13408.3|13411.5|13408|31
1700759400000|2023-11-23 17:10:00|13411.7|13408.2|13410.7|13407.2|13411.8|13408.3|13409.5|13406.2|150
1700759700000|2023-11-23 17:15:00|13411.1|13407.6|13412.7|13409.2|13413.9|13410.4|13411.1|13407.6|53
1700760000000|2023-11-23 17:20:00|13411.9|13409.9|13412.7|13409.2|13412.8|13410.1|13411.9|13409.2|16
1700760300000|2023-11-23 17:25:00|13412.8|13409.3|13413.1|13409.6|13413.2|13410|13412|13409.2|31
1700760600000|2023-11-23 17:30:00|13413|13409.5|13412.7|13409.2|13413.1|13409.6|13412.5|13409|64
1700760900000|2023-11-23 17:35:00|13412.6|13409.1|13412.8|13409.3|13412.9|13410|13411.9|13409.1|18
1700761200000|2023-11-23 17:40:00|13412|13410|13412.2|13410.2|13413|13410.2|13412|13409.3|23
1700761500000|2023-11-23 17:45:00|13412.9|13409.4|13413|13409.5|13413|13410.3|13412.1|13409.4|22
1700761800000|2023-11-23 17:50:00|13412.9|13409.4|13413.3|13409.8|13413.4|13409.9|13412.9|13409.4|31
1700762100000|2023-11-23 17:55:00|13413.4|13409.9|13413.2|13409.7|13413.5|13410|13413.1|13409.6|47
1700762400000|2023-11-23 18:00:00|13413.1|13409.6|13413.7|13410.2|13413.8|13410.3|13413.1|13409.6|52
1700762700000|2023-11-23 18:05:00|13413.6|13410.1|13413.7|13410.2|13413.9|13410.4|13413.6|13410.1|23
1700763000000|2023-11-23 18:10:00|13413.8|13410.3|13414|13410.5|13414.1|13410.6|13413.7|13410.2|33
1700763300000|2023-11-23 18:15:00|13414.1|13410.6|13414.1|13410.6|13414.1|13410.6|13413.9|13410.4|11
1700763600000|2023-11-23 18:20:00|13414|13410.5|13414|13410.5|13414.1|13410.6|13413.8|13410.3|25
1700763900000|2023-11-23 18:25:00|13414.1|13410.6|13414|13410.5|13414.1|13410.6|13413.8|13410.3|20
1700764200000|2023-11-23 18:30:00|13414.1|13410.6|13413.6|13410.1|13414.1|13410.6|13413.5|13410|54
1700764500000|2023-11-23 18:35:00|13413.7|13410.2|13414|13410.5|13414.1|13410.6|13413.6|13410.1|22
1700764800000|2023-11-23 18:40:00|13414.1|13410.6|13413.9|13410.4|13414.1|13410.6|13413.6|13410.1|90
1700765100000|2023-11-23 18:45:00|13414.1|13410.6|13413.9|13410.4|13414.1|13410.6|13413.8|13410.3|49
1700765400000|2023-11-23 18:50:00|13414|13410.5|13414|13410.5|13414|13410.5|13413.8|13410.3|57
1700765700000|2023-11-23 18:55:00|13413.9|13410.4|13413.5|13410|13414.1|13410.6|13413.5|13410|46
1700766000000|2023-11-23 19:00:00|13413.4|13409.9|13413.2|13409.7|13413.5|13410|13413.2|13409.7|19
1700766300000|2023-11-23 19:05:00|13413.3|13409.8|13413|13409.5|13413.3|13409.8|13412.8|13409.3|24
1700766600000|2023-11-23 19:10:00|13412.9|13409.4|13413|13409.5|13413.1|13410.1|13412.1|13409.2|25
1700766900000|2023-11-23 19:15:00|13412.3|13410.3|13412.8|13409.3|13413|13410.3|13412.2|13409.2|20
1700767200000|2023-11-23 19:20:00|13412.9|13409.4|13412.9|13409.4|13413|13409.5|13412.8|13409.3|7
1700767500000|2023-11-23 19:25:00|13412.8|13409.3|13412.8|13409.3|13412.9|13409.4|13412.7|13409.2|23
1700767800000|2023-11-23 19:30:00|13412.9|13409.4|13412.8|13409.3|13413|13409.5|13412.8|13409.3|20
1700768100000|2023-11-23 19:35:00|13412.9|13409.4|13412.9|13409.4|13412.9|13409.4|13412.8|13409.3|13
1700768400000|2023-11-23 19:40:00|13412.8|13409.3|13412.9|13409.4|13413|13409.5|13412.7|13409.2|16
1700768700000|2023-11-23 19:45:00|13412.8|13409.3|13413.1|13409.6|13413.2|13409.7|13412.8|13409.3|22
1700769000000|2023-11-23 19:50:00|13413.2|13409.7|13412.9|13409.4|13413.3|13409.8|13412.8|13409.3|20
1700769300000|2023-11-23 19:55:00|13412.8|13409.3|13412.9|13409.4|13413.1|13409.6|13412.6|13409.1|24
1700769600000|2023-11-23 20:00:00|13413|13409.5|13412.9|13409.4|13413|13409.5|13412.7|13409.2|20
1700769900000|2023-11-23 20:05:00|13412.8|13409.3|13412.1|13408.6|13413|13409.5|13411.7|13408.2|44
1700770200000|2023-11-23 20:10:00|13412|13408.5|13411.4|13407.9|13412.1|13408.6|13410.7|13407.2|68
1700770500000|2023-11-23 20:15:00|13411.3|13407.8|13411.3|13407.8|13411.5|13408|13411.1|13407.6|77
1700770800000|2023-11-23 20:20:00|13411.4|13407.9|13410.9|13407.4|13412|13408.5|13410.6|13407.1|70
1700771100000|2023-11-23 20:25:00|13411|13407.5|13410.9|13407.4|13411.1|13407.6|13410.9|13407.4|28
1700771400000|2023-11-23 20:30:00|13411|13407.5|13411.8|13408.3|13412|13408.5|13410.8|13407.3|38
1700771700000|2023-11-23 20:35:00|13411.7|13408.2|13410.8|13407.3|13411.9|13408.4|13410.8|13407.3|58
1700772000000|2023-11-23 20:40:00|13410.9|13407.4|13410.9|13407.4|13411|13407.5|13410.7|13407.2|35
1700772300000|2023-11-23 20:45:00|13410.7|13407.2|13410.4|13406.9|13410.9|13407.4|13406.9|13403.4|140
1700772600000|2023-11-23 20:50:00|13410.5|13407|13407.7|13404.2|13410.5|13407|13407.6|13404.1|80
1700772900000|2023-11-23 20:55:00|13407.8|13404.3|13410.5|13407|13410.5|13407|13407.7|13404.2|55
1700773200000|2023-11-23 21:00:00|13410.4|13406.9|13409.5|13406|13410.5|13407|13409.4|13405.9|78
1700773500000|2023-11-23 21:05:00|13409.4|13405.9|13408.4|13404.9|13410.1|13406.5|13408.1|13404.6|120
1700773800000|2023-11-23 21:10:00|13408.5|13405|13409.4|13405.9|13410.2|13406.7|13407.3|13403.8|296
1700774100000|2023-11-23 21:15:00|13409.3|13405.8|13408.1|13403.6|13410.2|13406.7|13405.7|13402.2|438
1700774400000|2023-11-23 21:20:00|13408.3|13403.5|13407.8|13403|13411.3|13407.6|13406.1|13402.4|516
1700774700000|2023-11-23 21:25:00|13407.9|13403.2|13406.9|13402.3|13409|13404.7|13405.2|13401.5|218
1700775000000|2023-11-23 21:30:00|13406.8|13402.2|13409.2|13403.3|13409.4|13404.5|13406.3|13401.8|131
1700775300000|2023-11-23 21:35:00|13409.1|13403.7|13408.5|13402.9|13409.2|13404.1|13407.7|13402.4|91
1700775600000|2023-11-23 21:40:00|13408.4|13403.8|13408.3|13403.2|13411.6|13406.3|13408|13402.5|123
1700775900000|2023-11-23 21:45:00|13410|13402.8|13413.9|13397.9|13417.4|13402.8|13410|13396.5|159
1700776200000|2023-11-23 21:50:00|13415.2|13399.2|13414|13398|13417.2|13401.2|13413.1|13397.1|46
1700776500000|2023-11-23 21:55:00|13414.1|13398.1|13415.9|13399.9|13416.5|13400.5|13414.1|13398.1|133
1700776800000|2023-11-23 22:00:00|13419.5|13403.5|13420.4|13404.4|13421.5|13405.5|13419.5|13403.5|33
1700777100000|2023-11-23 22:05:00|13418.8|13402.8|13419.3|13403.3|13419.3|13403.3|13416.3|13400.3|19
1700777400000|2023-11-23 22:10:00|13416.7|13400.7|13409.8|13393.8|13416.7|13400.7|13409.4|13393.4|67
1700777700000|2023-11-23 22:15:00|13409.9|13393.9|13410.4|13394.4|13410.9|13394.9|13409.8|13393.8|19
1700778000000|2023-11-23 22:20:00|13410.7|13394.7|13409.3|13393.3|13410.7|13394.7|13408.6|13392.6|37
1700778300000|2023-11-23 22:25:00|13408.8|13392.8|13408.4|13392.4|13409.4|13393.7|13408.3|13392.3|20
1700778600000|2023-11-23 22:30:00|13408.5|13392.5|13414.9|13398.9|13415.1|13399.5|13407.6|13391.9|142
1700778900000|2023-11-23 22:35:00|13414.8|13398.8|13419.3|13405.7|13421.2|13406|13414.8|13398.8|238
1700779200000|2023-11-23 22:40:00|13418.9|13405.8|13414.5|13401.6|13420.3|13405.9|13413.9|13400.1|635
1700779500000|2023-11-23 22:45:00|13414.3|13401.4|13415.1|13401.3|13415.5|13402.1|13414.3|13400.7|552
1700779800000|2023-11-23 22:50:00|13414.9|13401.4|13413.9|13401.9|13415.9|13403.3|13413|13399.6|733
1700780100000|2023-11-23 22:55:00|13413.8|13401.7|13411.1|13398.1|13414.1|13402.1|13410.7|13395.7|289
1700780400000|2023-11-23 23:00:00|13411.2|13398.3|13409|13403.6|13412.7|13403.8|13408.2|13398|263
1700780700000|2023-11-23 23:05:00|13409.2|13403.3|13408.6|13403.9|13409.3|13404.3|13407.8|13403.1|110
1700781000000|2023-11-23 23:10:00|13408.8|13403.8|13409.1|13404.7|13409.2|13405.2|13408.4|13403.8|110
1700781300000|2023-11-23 23:15:00|13409.2|13404.8|13410.2|13406.5|13411.3|13407.1|13404.4|13400.2|448
1700781600000|2023-11-23 23:20:00|13410.1|13406.4|13409.2|13405.7|13412.5|13409|13406.4|13402.9|235
1700781900000|2023-11-23 23:25:00|13409.1|13405.6|13411.3|13407.8|13411.4|13407.9|13402.9|13399.4|188
1700782200000|2023-11-23 23:30:00|13411.4|13407.9|13411.3|13407.8|13411.5|13408|13409.1|13405.6|137
1700782500000|2023-11-23 23:35:00|13411.4|13407.9|13411.7|13408.2|13411.7|13408.2|13411.3|13407.8|36
1700782800000|2023-11-23 23:40:00|13411.6|13408.1|13411.4|13407.9|13411.7|13408.2|13411.3|13407.8|21
1700783100000|2023-11-23 23:45:00|13411.3|13407.8|13411.9|13408.4|13412.1|13408.6|13411.3|13407.8|62
1700783400000|2023-11-23 23:50:00|13412|13408.5|13412.1|13408.6|13413.3|13409.8|13411.7|13408.2|74
1700783700000|2023-11-23 23:55:00|13412.2|13408.7|13412.5|13409|13412.5|13409|13412|13408.5|44
1700784000000|2023-11-24 00:00:00|13412.4|13408.9|13409|13405.5|13412.4|13408.9|13408.9|13405.4|105
1700784300000|2023-11-24 00:05:00|13408.9|13405.4|13409.2|13405.7|13410.9|13407.4|13407.8|13404.8|129
1700784600000|2023-11-24 00:10:00|13409.1|13405.6|13407.4|13403.9|13409.4|13406.1|13406.7|13403.2|95
1700784900000|2023-11-24 00:15:00|13407.3|13403.8|13404.4|13400.9|13407.4|13403.9|13401.6|13398.8|192
1700785200000|2023-11-24 00:20:00|13404.3|13400.8|13403.3|13399.8|13404.4|13400.9|13402.7|13399.7|117
1700785500000|2023-11-24 00:25:00|13403.4|13399.9|13401.7|13399.7|13404|13400.8|13401.7|13398.8|98
1700785800000|2023-11-24 00:30:00|13401.8|13399.8|13402.6|13399.1|13403.1|13400|13400.6|13397.8|139
1700786100000|2023-11-24 00:35:00|13402.5|13399|13403.9|13400.4|13404.1|13401|13401.8|13398.3|91
1700786400000|2023-11-24 00:40:00|13403.8|13400.3|13401.3|13399.3|13404.2|13401.5|13401.3|13399.3|157
1700786700000|2023-11-24 00:45:00|13401.4|13399.4|13400.4|13398.4|13401.5|13399.5|13399.3|13396.7|125
1700787000000|2023-11-24 00:50:00|13401.3|13397.8|13397.7|13395.7|13401.9|13398.8|13397.4|13394.8|185
1700787300000|2023-11-24 00:55:00|13397.8|13395.8|13398.8|13396.8|13399.4|13397.3|13397.6|13395.2|173
1700787600000|2023-11-24 01:00:00|13398.7|13396.7|13399.9|13397.9|13401.5|13399.5|13398.7|13396.7|145
1700787900000|2023-11-24 01:05:00|13399.8|13397.8|13401.9|13398.4|13402|13398.8|13398.4|13396.4|123
1700788200000|2023-11-24 01:10:00|13402|13398.5|13402.1|13398.6|13403.6|13400.1|13400.5|13397.9|134
1700788500000|2023-11-24 01:15:00|13402|13398.5|13401.7|13398.2|13404.7|13401.2|13400|13396.5|382
1700788800000|2023-11-24 01:20:00|13401.8|13398.3|13406.3|13402.8|13406.3|13402.8|13400.9|13398.2|216
1700789100000|2023-11-24 01:25:00|13406.2|13402.7|13405.7|13402.2|13407.9|13404.4|13404.7|13401.2|188
1700789400000|2023-11-24 01:30:00|13405.5|13402|13408.5|13406.5|13409.4|13406.5|13405.3|13401.8|241
1700789700000|2023-11-24 01:35:00|13408.6|13406.6|13409.5|13406|13409.6|13406.9|13407.5|13405.3|103
1700790000000|2023-11-24 01:40:00|13409.6|13406.1|13409.9|13407.9|13412.1|13410.1|13409|13406.1|190
1700790300000|2023-11-24 01:45:00|13410|13408|13408.5|13406.5|13410|13408|13407.8|13405.8|244
1700790600000|2023-11-24 01:50:00|13408.4|13406.4|13408.8|13406.8|13409.9|13407.5|13407.7|13405.7|148
1700790900000|2023-11-24 01:55:00|13408.7|13406.7|13408.1|13404.6|13409.2|13406.8|13406.9|13404.5|262
1700791200000|2023-11-24 02:00:00|13408.2|13404.7|13408.9|13406.9|13409.6|13406.9|13407.9|13404.6|142
1700791500000|2023-11-24 02:05:00|13409|13407|13414.1|13412.1|13414.2|13412.2|13408.8|13406.8|280
1700791800000|2023-11-24 02:10:00|13414.2|13412.2|13412.6|13410.6|13416.1|13412.6|13412.5|13409.4|213
1700792100000|2023-11-24 02:15:00|13412.7|13410.7|13412.4|13410.4|13415.2|13412.3|13412.3|13410|165
1700792400000|2023-11-24 02:20:00|13412.3|13410.3|13415.3|13411.8|13416.7|13413.9|13412|13410|194
1700792700000|2023-11-24 02:25:00|13415.2|13411.7|13418.6|13416.6|13418.9|13416.9|13414.9|13411.7|231
1700793000000|2023-11-24 02:30:00|13418.7|13416.7|13417.2|13415.2|13418.8|13416.8|13417.1|13415.1|171
1700793300000|2023-11-24 02:35:00|13417.1|13415.1|13419.5|13417.5|13420.8|13418.2|13417.1|13415.1|168
1700793600000|2023-11-24 02:40:00|13419.4|13417.4|13420.2|13418.2|13420.7|13418.7|13418.5|13416.5|143
1700793900000|2023-11-24 02:45:00|13420.1|13418.1|13421.1|13419.1|13422.4|13420.1|13420.1|13417.9|223
1700794200000|2023-11-24 02:50:00|13421|13419|13420|13418|13421.1|13419.1|13419.1|13417.1|150
1700794500000|2023-11-24 02:55:00|13419.9|13417.9|13420.6|13418.6|13420.6|13418.6|13418.9|13416.3|119
1700794800000|2023-11-24 03:00:00|13420.7|13418.7|13423.4|13421.4|13423.4|13421.4|13419.7|13417.7|158
1700795100000|2023-11-24 03:05:00|13423.5|13421.5|13422.7|13420.7|13424.3|13422.3|13422.6|13420.6|130
1700795400000|2023-11-24 03:10:00|13422.8|13420.8|13424.4|13422.4|13424.4|13422.4|13422.8|13420.8|124
1700795700000|2023-11-24 03:15:00|13424.5|13422.5|13423.9|13421.9|13424.7|13422.7|13423.5|13421.5|95
1700796000000|2023-11-24 03:20:00|13423.8|13421.8|13421.6|13419.6|13424.2|13422.2|13421.6|13419.6|73
1700796300000|2023-11-24 03:25:00|13421.7|13419.7|13418.9|13416.9|13421.7|13419.7|13418.9|13416.9|124
1700796600000|2023-11-24 03:30:00|13419|13417|13418.6|13416.6|13419.7|13417.7|13418.3|13416.3|139
1700796900000|2023-11-24 03:35:00|13418.5|13416.5|13417.7|13415.7|13419|13417|13417.4|13415.4|121
1700797200000|2023-11-24 03:40:00|13417.8|13415.8|13418|13416|13418.1|13416.1|13417.1|13415.1|68
1700797500000|2023-11-24 03:45:00|13418.1|13416.1|13418.6|13416.6|13418.6|13416.6|13417.9|13415.9|84
1700797800000|2023-11-24 03:50:00|13418.7|13416.7|13418.9|13416.9|13420.4|13417.6|13418.5|13416.5|100
1700798100000|2023-11-24 03:55:00|13419|13417|13417.6|13415.6|13419.9|13417.9|13417.6|13415.6|81
1700798400000|2023-11-24 04:00:00|13417.5|13415.5|13417.3|13415.3|13417.6|13415.6|13416.7|13414.7|69
1700798700000|2023-11-24 04:05:00|13417.5|13415.5|13418.2|13416.2|13419|13417|13417.5|13415.5|128
1700799000000|2023-11-24 04:10:00|13418.3|13416.3|13417.7|13415.7|13418.3|13416.3|13416.8|13414.5|128
1700799300000|2023-11-24 04:15:00|13417.6|13415.6|13416.8|13414.8|13418.6|13416.6|13416.7|13414.4|116
1700799600000|2023-11-24 04:20:00|13416.9|13414.9|13417.2|13415.2|13417.7|13415.5|13416.6|13414.2|102
1700799900000|2023-11-24 04:25:00|13417.1|13415.1|13417.3|13413.8|13417.6|13415.2|13416.3|13413.7|72
1700800200000|2023-11-24 04:30:00|13416.4|13414.4|13416.4|13414.4|13416.8|13414.8|13416.3|13414.3|49
1700800500000|2023-11-24 04:35:00|13416.5|13414.5|13415.6|13413.6|13416.5|13414.5|13415.3|13413.3|63
1700800800000|2023-11-24 04:40:00|13415.5|13413.5|13415.5|13413.5|13415.7|13413.7|13415.3|13413.3|49
1700801100000|2023-11-24 04:45:00|13415.6|13413.6|13415.3|13413.3|13416|13414|13415.1|13413.1|51
1700801400000|2023-11-24 04:50:00|13415.4|13413.4|13413.5|13411.5|13415.4|13413.4|13413.4|13411.4|88
1700801700000|2023-11-24 04:55:00|13413.6|13411.6|13414.9|13411.4|13415.3|13411.8|13413.4|13410.8|75
1700802000000|2023-11-24 05:00:00|13414.8|13411.3|13411.4|13409.4|13414.9|13411.4|13411.1|13408.4|166
1700802300000|2023-11-24 05:05:00|13411.6|13409.6|13410.4|13408.4|13411.6|13409.6|13409.9|13407.9|90
1700802600000|2023-11-24 05:10:00|13410.3|13408.3|13409.6|13407.6|13410.4|13408.4|13409|13407|142
1700802900000|2023-11-24 05:15:00|13410.1|13408.1|13411|13407.5|13411.1|13409.1|13409.9|13407.1|138
1700803200000|2023-11-24 05:20:00|13410.9|13407.4|13408.7|13406.7|13410.9|13407.4|13406.9|13404.2|167
1700803500000|2023-11-24 05:25:00|13408.8|13406.8|13410.2|13408.2|13411.6|13408.9|13408.7|13406.3|169
1700803800000|2023-11-24 05:30:00|13410.1|13408.1|13408.1|13406.1|13410.2|13408.2|13407.5|13404.9|202
1700804100000|2023-11-24 05:35:00|13408|13406|13408.5|13406.5|13409.2|13407.2|13407.6|13405.6|122
1700804400000|2023-11-24 05:40:00|13408.4|13406.4|13407.5|13405.5|13408.5|13406.5|13407.3|13405.3|81
1700804700000|2023-11-24 05:45:00|13407.4|13405.4|13406.6|13404.6|13407.7|13405.7|13406.6|13404.6|77
1700805000000|2023-11-24 05:50:00|13406.7|13404.7|13406.4|13404.4|13407.1|13405.1|13406.4|13404.4|78
1700805300000|2023-11-24 05:55:00|13406.5|13404.5|13405.7|13403.7|13406.5|13404.5|13405.2|13403.2|98
1700805600000|2023-11-24 06:00:00|13405.8|13403.8|13407.4|13405.4|13408.8|13406.3|13405.7|13403.7|248
1700805900000|2023-11-24 06:05:00|13407.5|13405.5|13411|13409|13411.5|13409.4|13407.5|13405.5|161
1700806200000|2023-11-24 06:10:00|13410.9|13408.9|13413.2|13411.2|13413.7|13411.7|13409.7|13407.1|180
1700806500000|2023-11-24 06:15:00|13413.4|13411.4|13413.9|13411.9|13413.9|13411.9|13412.6|13410.6|156
1700806800000|2023-11-24 06:20:00|13413.8|13411.8|13412.8|13410.8|13414|13412|13412.6|13410.6|111
1700807100000|2023-11-24 06:25:00|13412.9|13410.9|13414.2|13412.2|13414.3|13412.3|13412.8|13410.8|92
1700807400000|2023-11-24 06:30:00|13414.1|13412.1|13411.7|13409.7|13414.2|13412.2|13410.7|13408.7|157
1700807700000|2023-11-24 06:35:00|13411.6|13409.6|13411.2|13409.2|13412.5|13410.5|13411.2|13408.8|118
1700808000000|2023-11-24 06:40:00|13411.1|13409.1|13413.4|13411.4|13413.4|13411.4|13410.2|13408.2|124
1700808300000|2023-11-24 06:45:00|13413.5|13411.5|13414.7|13412.7|13415.6|13413.6|13413.5|13411.5|119
1700808600000|2023-11-24 06:50:00|13414.8|13412.8|13414.6|13412.6|13415.3|13413.3|13413.5|13411.5|119
1700808900000|2023-11-24 06:55:00|13414.7|13412.7|13416|13414|13417.1|13414.2|13414.6|13412.6|141
1700809200000|2023-11-24 07:00:00|13416.1|13414.1|13419|13417|13419.5|13417.5|13416|13414|325
1700809500000|2023-11-24 07:05:00|13418.9|13416.9|13418.1|13416.1|13419.4|13417.4|13417|13414.6|208
1700809800000|2023-11-24 07:10:00|13418|13416|13419.2|13417.2|13420.4|13418.4|13418|13415.4|238
1700810100000|2023-11-24 07:15:00|13419.3|13417.3|13419.8|13417.8|13421.1|13419.1|13419|13416.7|181
1700810400000|2023-11-24 07:20:00|13419.9|13417.9|13420.4|13418.4|13421.5|13419.5|13419.7|13417.7|109
1700810700000|2023-11-24 07:25:00|13420.5|13418.5|13421.6|13419.6|13421.6|13419.6|13420.3|13418.3|220
1700811000000|2023-11-24 07:30:00|13421.7|13419.7|13418.1|13416.1|13421.7|13419.7|13418.1|13416.1|204
1700811300000|2023-11-24 07:35:00|13418|13416|13417.8|13415.8|13419.7|13417.4|13417.5|13414.7|227
1700811600000|2023-11-24 07:40:00|13417.9|13415.9|13418|13416|13419.8|13417.5|13417.7|13415.6|257
1700811900000|2023-11-24 07:45:00|13417.9|13415.9|13418.8|13416.8|13418.8|13416.8|13416.3|13414.3|132
1700812200000|2023-11-24 07:50:00|13418.7|13416.7|13417.6|13414.1|13419.7|13416.9|13417.3|13413.8|176
1700812500000|2023-11-24 07:55:00|13417.7|13414.2|13418.5|13416.5|13419.7|13417.5|13417.5|13414|175
1700812800000|2023-11-24 08:00:00|13418.6|13416.6|13417.1|13415.1|13419.3|13417.3|13414.6|13412.6|287
1700813100000|2023-11-24 08:05:00|13417|13415|13419.6|13417.6|13419.6|13417.6|13415.9|13413.9|187
1700813400000|2023-11-24 08:10:00|13420.4|13416.9|13419.9|13416.4|13421.1|13418.4|13419|13416.3|218
1700813700000|2023-11-24 08:15:00|13420|13416.5|13420.6|13417.1|13421|13417.5|13417.2|13413.7|275
1700814000000|2023-11-24 08:20:00|13420.5|13417|13415.5|13412|13420.6|13417.1|13415.1|13411.6|280
1700814300000|2023-11-24 08:25:00|13415.4|13411.9|13414.9|13411.4|13416.7|13413.9|13414.8|13411.3|219
1700814600000|2023-11-24 08:30:00|13415|13411.5|13415.5|13413.5|13415.6|13413.6|13412.4|13409.5|187
1700814900000|2023-11-24 08:35:00|13415.4|13413.4|13415.3|13413.3|13416.7|13414.7|13415.2|13413.2|178
1700815200000|2023-11-24 08:40:00|13415.2|13413.2|13412.5|13410.5|13415.3|13413.3|13412.4|13410.4|177
1700815500000|2023-11-24 08:45:00|13412.4|13410.4|13411.6|13409.6|13413.7|13411.7|13411.3|13409.3|172
1700815800000|2023-11-24 08:50:00|13411.5|13409.5|13411.5|13409.5|13413.2|13410.8|13411.4|13409.4|196
1700816100000|2023-11-24 08:55:00|13411.4|13409.4|13411|13407.5|13411.5|13409.5|13409.7|13407.4|131
1700816400000|2023-11-24 09:00:00|13410.9|13407.4|13410.1|13408.1|13411.3|13409.3|13409.5|13407.4|190
1700816700000|2023-11-24 09:05:00|13410.2|13408.2|13409|13405.5|13410.2|13408.2|13407.1|13405.1|244
1700817000000|2023-11-24 09:10:00|13408.2|13406.2|13409.3|13407.3|13409.7|13407.7|13408.1|13406.1|180
1700817300000|2023-11-24 09:15:00|13409.2|13407.2|13410.3|13408.3|13410.8|13408.8|13408.2|13406.2|224
1700817600000|2023-11-24 09:20:00|13410.4|13408.4|13412.4|13410.4|13412.4|13410.4|13409.5|13407.5|199
1700817900000|2023-11-24 09:25:00|13412.3|13410.3|13414.2|13412.2|13414.6|13412.6|13412|13410|214
1700818200000|2023-11-24 09:30:00|13414.3|13412.3|13416.6|13414.6|13416.7|13414.7|13413.9|13411.9|223
1700818500000|2023-11-24 09:35:00|13416.5|13414.5|13417.3|13415.3|13417.6|13415.6|13415.9|13413.9|164
1700818800000|2023-11-24 09:40:00|13417.4|13415.4|13417.7|13415.7|13419.4|13417.4|13417.4|13415.4|189
1700819100000|2023-11-24 09:45:00|13417.8|13415.8|13417.5|13415.5|13418.7|13416.7|13417.4|13415.4|142
1700819400000|2023-11-24 09:50:00|13417.6|13415.6|13415.5|13413.5|13417.9|13415.6|13415.3|13412.7|147
1700819700000|2023-11-24 09:55:00|13415.4|13413.4|13417.8|13415.8|13418.1|13416.1|13415.4|13413.4|133
1700820000000|2023-11-24 10:00:00|13417.7|13415.7|13416.7|13414.7|13418.4|13416.4|13416.4|13414.4|144
1700820300000|2023-11-24 10:05:00|13416.6|13414.6|13413.6|13411.6|13416.6|13414.6|13413.3|13411.3|139
1700820600000|2023-11-24 10:10:00|13413.5|13411.5|13413.6|13411.6|13414.3|13412.3|13413.3|13411.3|127
1700820900000|2023-11-24 10:15:00|13413.8|13411.8|13413.9|13411.9|13414.4|13412.4|13412.7|13410.7|192
1700821200000|2023-11-24 10:20:00|13414|13412|13414.6|13412.6|13414.8|13412.8|13413.3|13411.3|135
1700821500000|2023-11-24 10:25:00|13414.5|13412.5|13412.4|13410.4|13415.1|13413.1|13412.3|13410.3|135
1700821800000|2023-11-24 10:30:00|13412.3|13410.3|13413.9|13410.4|13414.8|13412.8|13412.2|13410.2|193
1700822100000|2023-11-24 10:35:00|13413.1|13411.1|13413.6|13410.1|13414.5|13411.4|13412.7|13409.7|174
1700822400000|2023-11-24 10:40:00|13413.7|13410.2|13412.1|13408.6|13413.7|13411|13411.8|13408.3|88
1700822700000|2023-11-24 10:45:00|13412|13408.5|13411.5|13408|13412.4|13409.3|13410.3|13407.7|138
1700823000000|2023-11-24 10:50:00|13411.6|13408.1|13411.3|13407.8|13411.9|13409.2|13410.6|13407.5|147
1700823300000|2023-11-24 10:55:00|13411.4|13407.9|13410.5|13408.5|13412.2|13409.1|13410.5|13407.7|128
1700823600000|2023-11-24 11:00:00|13410.4|13408.4|13410.5|13408.5|13411.5|13408.9|13410.2|13407.6|127
1700823900000|2023-11-24 11:05:00|13410.7|13408.7|13412.5|13409|13412.9|13410.4|13410.6|13407.8|160
1700824200000|2023-11-24 11:10:00|13411.7|13409.7|13411.8|13408.3|13412.7|13409.9|13410.8|13408.1|155
1700824500000|2023-11-24 11:15:00|13411.9|13408.4|13410.2|13406.7|13412|13409.2|13410.1|13406.6|80
1700824800000|2023-11-24 11:20:00|13409.5|13407.5|13411.4|13407.9|13411.5|13408.9|13409.1|13406.4|148
1700825100000|2023-11-24 11:25:00|13411.3|13407.8|13411.2|13407.7|13412|13408.5|13410.9|13407.4|119
1700825400000|2023-11-24 11:30:00|13411.1|13407.6|13411.5|13408|13412.3|13409.5|13410.5|13407.6|152
1700825700000|2023-11-24 11:35:00|13411.4|13407.9|13410.5|13407|13411.8|13408.3|13410|13406.6|109
1700826000000|2023-11-24 11:40:00|13410.4|13406.9|13410.5|13407|13410.9|13408|13409.9|13406.8|114
1700826300000|2023-11-24 11:45:00|13410.6|13407.1|13409.7|13407.7|13410.9|13408.4|13409.5|13406.7|134
1700826600000|2023-11-24 11:50:00|13409.8|13407.8|13410.6|13408.6|13410.8|13408.8|13409.7|13407.7|94
1700826900000|2023-11-24 11:55:00|13410.5|13408.5|13410.4|13408.4|13410.8|13408.8|13409.8|13407.8|81
1700827200000|2023-11-24 12:00:00|13410.3|13408.3|13410.4|13408.4|13410.8|13408.8|13409.3|13407.3|147
1700827500000|2023-11-24 12:05:00|13410.5|13408.5|13407.7|13405.7|13410.5|13408.5|13407.5|13405.5|131
1700827800000|2023-11-24 12:10:00|13407.8|13405.8|13407.6|13405.6|13408.5|13406.1|13407.5|13404.8|72
1700828100000|2023-11-24 12:15:00|13407.5|13405.5|13405.5|13403.5|13407.6|13405.6|13404.7|13402.5|218
1700828400000|2023-11-24 12:20:00|13405.4|13403.4|13404.4|13402.4|13405.6|13403.6|13404.2|13402.2|153
1700828700000|2023-11-24 12:25:00|13404.5|13402.5|13403.9|13401.9|13404.5|13402.5|13403.2|13401.2|119
1700829000000|2023-11-24 12:30:00|13404|13402|13405.2|13403.2|13405.3|13403.3|13404|13402|177
1700829300000|2023-11-24 12:35:00|13405.1|13403.1|13406|13404|13406.6|13404.6|13404.7|13402.7|124
1700829600000|2023-11-24 12:40:00|13406.1|13404.1|13410|13408|13410.6|13408.1|13405.3|13403.3|195
1700829900000|2023-11-24 12:45:00|13409.9|13407.9|13412.4|13408.9|13412.8|13410.5|13408.5|13405.8|223
1700830200000|2023-11-24 12:50:00|13412.5|13409|13410.5|13407|13412.7|13410|13410|13407|158
1700830500000|2023-11-24 12:55:00|13410.4|13406.9|13411.5|13409.5|13411.8|13409.6|13408.8|13406|218
1700830800000|2023-11-24 13:00:00|13411.6|13409.6|13414.5|13411|13415.6|13412.8|13411.6|13409.6|279
1700831100000|2023-11-24 13:05:00|13414.4|13410.9|13412.5|13409|13415.5|13412|13411.6|13408.9|180
1700831400000|2023-11-24 13:10:00|13412.4|13408.9|13413.7|13411.7|13414.8|13412.1|13411.2|13408.4|239
1700831700000|2023-11-24 13:15:00|13413.6|13411.6|13415.9|13413.9|13416.2|13414.2|13413.6|13411.6|220
1700832000000|2023-11-24 13:20:00|13415.8|13413.8|13416.6|13414.6|13419.6|13416.8|13415.5|13413.5|322
1700832300000|2023-11-24 13:25:00|13416.7|13414.7|13415.8|13413.8|13417.1|13415.1|13415.1|13412.4|267
1700832600000|2023-11-24 13:30:00|13415.7|13413.7|13414.8|13411.3|13417.7|13415|13413.9|13411.2|284
1700832900000|2023-11-24 13:35:00|13414.7|13411.2|13411.3|13407.8|13414.8|13412|13410.5|13407.4|343
1700833200000|2023-11-24 13:40:00|13411.2|13407.7|13411.5|13408|13411.8|13408.7|13410.1|13406.6|274
1700833500000|2023-11-24 13:45:00|13411.6|13408.1|13411.2|13409.2|13412.8|13409.7|13409.2|13406.4|280
1700833800000|2023-11-24 13:50:00|13411.1|13409.1|13410.9|13407.4|13411.8|13409.1|13410.3|13407.3|277
1700834100000|2023-11-24 13:55:00|13410.8|13407.3|13410.8|13407.3|13411.1|13407.6|13409.8|13406.3|191
1700834400000|2023-11-24 14:00:00|13410.7|13407.2|13412.8|13409.3|13412.8|13409.7|13410.1|13406.9|257
1700834700000|2023-11-24 14:05:00|13412.9|13409.4|13412.2|13408.7|13412.9|13410.1|13411.5|13408.1|218
1700835000000|2023-11-24 14:10:00|13412.3|13408.8|13410.5|13408.5|13412.3|13409|13409.5|13406.2|302
1700835300000|2023-11-24 14:15:00|13410.4|13408.4|13406.2|13402.7|13411.2|13408.5|13405.5|13402.5|286
1700835600000|2023-11-24 14:20:00|13406.3|13402.8|13407.6|13405.6|13408.9|13406|13405.5|13402.8|253
1700835900000|2023-11-24 14:25:00|13407.7|13405.7|13409.5|13406|13409.6|13406.2|13407|13404.2|274
1700836200000|2023-11-24 14:30:00|13409.4|13405.9|13406.3|13404.3|13409.5|13406|13405.5|13403.1|309
1700836500000|2023-11-24 14:35:00|13406.4|13404.4|13407|13403.5|13408|13405.5|13405.4|13402.4|266
1700836800000|2023-11-24 14:40:00|13406.9|13403.4|13405.4|13401.6|13406.9|13404|13404.2|13401.4|229
1700837100000|2023-11-24 14:45:00|13404.9|13401.2|13406.5|13403|13412|13407.4|13404.7|13401.2|541
1700837400000|2023-11-24 14:50:00|13406.6|13403.1|13402.2|13400.2|13407.5|13404.8|13402.2|13399.3|364
1700837700000|2023-11-24 14:55:00|13402.1|13400.1|13401.7|13398.2|13403|13400.6|13400.4|13397.5|248
1700838000000|2023-11-24 15:00:00|13401.6|13398.1|13396.9|13393.4|13401.6|13398.1|13396.1|13393.2|250
1700838300000|2023-11-24 15:05:00|13396.8|13393.3|13396.4|13392.9|13398.1|13394.6|13395.7|13392.2|251
1700838600000|2023-11-24 15:10:00|13396.3|13392.8|13396.5|13393|13397.7|13394.2|13395.1|13392.2|262
1700838900000|2023-11-24 15:15:00|13396.4|13392.9|13397.3|13395.3|13400.4|13396.9|13396.2|13392.7|400
1700839200000|2023-11-24 15:20:00|13398.1|13394.6|13398.3|13396.3|13399.4|13396.7|13397.1|13393.8|283
1700839500000|2023-11-24 15:25:00|13398.4|13396.4|13397.9|13395.9|13398.6|13396.6|13397.2|13394.9|258
1700839800000|2023-11-24 15:30:00|13398.3|13396.3|13397.7|13395.7|13399.3|13397|13397.6|13394.9|227
1700840100000|2023-11-24 15:35:00|13397.6|13395.6|13397.7|13394.2|13398.8|13395.8|13395.8|13393.1|231
1700840400000|2023-11-24 15:40:00|13397.8|13394.3|13393.6|13391.6|13398|13395.3|13393.6|13391.6|204
1700840700000|2023-11-24 15:45:00|13393.7|13391.7|13394.6|13392.6|13396.1|13394.1|13393.3|13391.3|237
1700841000000|2023-11-24 15:50:00|13394.5|13392.5|13394.6|13392.6|13397.6|13395.1|13394|13391.6|325
1700841300000|2023-11-24 15:55:00|13394.5|13392.5|13393.8|13391.8|13394.7|13392.6|13393.2|13391.2|233
1700841600000|2023-11-24 16:00:00|13393.9|13391.9|13393.7|13390.2|13395.1|13392.6|13392.4|13389.6|250
1700841900000|2023-11-24 16:05:00|13393.6|13390.1|13397|13393.5|13397|13393.5|13392.5|13390.1|189
1700842200000|2023-11-24 16:10:00|13396.9|13393.4|13394|13390.5|13397|13393.7|13393.9|13390.4|247
1700842500000|2023-11-24 16:15:00|13394.1|13390.6|13396.9|13394.9|13396.9|13394.9|13393.8|13390.4|282
1700842800000|2023-11-24 16:20:00|13396.8|13394.8|13396.3|13392.8|13397.9|13395.5|13395.8|13392.8|217
1700843100000|2023-11-24 16:25:00|13395.6|13393.6|13397.7|13394.2|13398.2|13395.1|13395.5|13392.8|265
1700843400000|2023-11-24 16:30:00|13397.8|13394.3|13398.9|13395.4|13399|13396.1|13395.7|13392.5|201
1700843700000|2023-11-24 16:35:00|13398.8|13395.3|13402.2|13398.7|13402.3|13399.5|13397.3|13394.5|247
1700844000000|2023-11-24 16:40:00|13402.3|13398.8|13401.7|13398.2|13403|13399.9|13398.1|13395.4|262
1700844300000|2023-11-24 16:45:00|13401.8|13398.3|13401.7|13398.2|13403.3|13399.9|13399.6|13396.3|200
1700844600000|2023-11-24 16:50:00|13401.6|13398.1|13401.6|13398.1|13402.2|13398.7|13401.4|13397.9|117
1700844900000|2023-11-24 16:55:00|13401.7|13398.2|13400.6|13397.1|13401.8|13398.3|13400.4|13396.9|176
1700845200000|2023-11-24 17:00:00|13400.7|13397.2|13400.5|13397|13401.1|13397.6|13400.3|13396.8|236
1700845500000|2023-11-24 17:05:00|13400.6|13397.1|13401.4|13397.9|13401.9|13398.4|13400.4|13396.9|197
1700845800000|2023-11-24 17:10:00|13401.5|13398|13401.3|13397.8|13401.7|13398.2|13400.7|13397.2|186
1700846100000|2023-11-24 17:15:00|13401.4|13397.9|13400|13396.5|13402.6|13399.1|13399.9|13396.4|247
1700846400000|2023-11-24 17:20:00|13399.9|13396.4|13400|13396.5|13400.9|13397.4|13398.9|13395.4|405
1700846700000|2023-11-24 17:25:00|13399.9|13396.4|13399.4|13395.9|13399.9|13396.4|13399.2|13395.7|88
1700847000000|2023-11-24 17:30:00|13399.3|13395.8|13397.4|13393.9|13399.4|13395.9|13397.3|13393.8|126
1700847300000|2023-11-24 17:35:00|13397.5|13394|13396.6|13393.1|13397.5|13394|13396.3|13392.8|118
1700847600000|2023-11-24 17:40:00|13396.5|13393|13398.8|13395.3|13399.1|13395.6|13396.5|13393|212
1700847900000|2023-11-24 17:45:00|13398.9|13395.4|13398.7|13395.2|13399|13395.5|13398.6|13395.1|151
1700848200000|2023-11-24 17:50:00|13398.8|13395.3|13395.8|13392.3|13398.8|13395.3|13395.5|13392|215
1700848500000|2023-11-24 17:55:00|13395.7|13392.2|13394.9|13391.4|13397.1|13393.6|13394.8|13391.3|187
1700848800000|2023-11-24 18:00:00|13395|13391.5|13395.8|13392.3|13396.2|13392.7|13395|13391.5|161
1700849100000|2023-11-24 18:05:00|13395.7|13392.2|13395.6|13392.1|13395.8|13393.1|13394.7|13391.9|132
1700849400000|2023-11-24 18:10:00|13395.5|13392|13395.7|13392.2|13395.8|13392.9|13394.8|13391.9|147
1700849700000|2023-11-24 18:15:00|13395.6|13392.1|13394.9|13392.9|13395.7|13392.9|13394.7|13391.9|34
1700850000000|2023-11-24 18:20:00|13394.8|13392.8|13395.5|13392|13395.7|13392.9|13394.8|13391.9|22
1700850300000|2023-11-24 18:25:00|13395.4|13391.9|13394.6|13391.1|13395.6|13392.1|13393.6|13390.9|41
1700850600000|2023-11-24 18:30:00|13394.5|13391|13394.4|13390.9|13394.7|13391.6|13393.6|13390.9|29
1700850900000|2023-11-24 18:35:00|13394.3|13390.8|13394.4|13390.9|13394.6|13391.7|13393.7|13390.8|18
1700851200000|2023-11-24 18:40:00|13394.3|13390.8|13393.4|13389.9|13394.5|13391|13393.4|13389.9|39
1700851500000|2023-11-24 18:45:00|13393.5|13390|13393.4|13389.9|13393.6|13390.1|13393.3|13389.8|32
1700851800000|2023-11-24 18:50:00|13393.5|13390|13393.4|13389.9|13393.6|13390.1|13393.2|13389.7|19
1700852100000|2023-11-24 18:55:00|13393.5|13390|13393.4|13389.9|13393.6|13390.1|13393.2|13389.7|19
1700852400000|2023-11-24 19:00:00|13393.3|13389.8|13393.3|13389.8|13393.4|13389.9|13393.2|13389.7|9
1700852700000|2023-11-24 19:05:00|13393.4|13389.9|13393.6|13390.1|13393.9|13390.4|13392.8|13389.3|40
1700853000000|2023-11-24 19:10:00|13393.5|13390|13393.6|13390.1|13393.8|13390.3|13393.5|13390|17
1700853300000|2023-11-24 19:15:00|13393.7|13390.2|13393.1|13389.6|13393.7|13390.2|13392.9|13389.4|17
1700853600000|2023-11-24 19:20:00|13393.2|13389.7|13392.8|13389.3|13393.2|13389.7|13392.8|13389.3|14
1700853900000|2023-11-24 19:25:00|13393|13389.5|13393.4|13389.9|13393.5|13390|13392.9|13389.4|20
1700854200000|2023-11-24 19:30:00|13393.5|13390|13393.1|13389.6|13393.5|13390|13393|13389.5|22
1700854500000|2023-11-24 19:35:00|13393.2|13389.7|13393|13389.5|13393.2|13389.7|13393|13389.5|15
1700854800000|2023-11-24 19:40:00|13393.1|13389.6|13394.2|13390.7|13394.3|13390.8|13393.1|13389.6|26
1700855100000|2023-11-24 19:45:00|13394.1|13390.6|13393.9|13390.4|13394.1|13390.6|13393.9|13390.4|17
1700855400000|2023-11-24 19:50:00|13394|13390.5|13394|13390.5|13394.1|13390.6|13393.8|13390.3|32
1700855700000|2023-11-24 19:55:00|13394.1|13390.6|13404|13390|13406.9|13391.5|13394.1|13387|1354
1700856000000|2023-11-24 20:00:00|13403.5|13390.1|13395.2|13389.3|13407.6|13391.6|13395.2|13384.8|612
1700856300000|2023-11-24 20:05:00|13394.6|13388.7|13401.3|13387.4|13405.2|13389.8|13394|13386.3|370
1700856600000|2023-11-24 20:10:00|13401.4|13387.3|13401.4|13388.7|13403.2|13389.2|13400.7|13386.5|250
1700856900000|2023-11-24 20:15:00|13401.1|13388.3|13403.9|13388.1|13406.4|13390.4|13400.7|13386.5|305
1700857200000|2023-11-24 20:20:00|13403.7|13388|13396.6|13389.4|13404.3|13390|13396.2|13386.9|175
1700857500000|2023-11-24 20:25:00|13396.1|13389|13402|13388.6|13405.1|13390.8|13395|13387.8|165
1700857800000|2023-11-24 20:30:00|13401.9|13388.5|13396.3|13389.7|13402.7|13390.1|13395.1|13386.6|106
1700858100000|2023-11-24 20:35:00|13396.2|13389.8|13403.1|13387.7|13405.4|13391.2|13394.6|13387.1|320
1700858400000|2023-11-24 20:40:00|13402.3|13388.5|13403.1|13388.2|13403.6|13389.2|13401.2|13387.1|242
1700858700000|2023-11-24 20:45:00|13403|13388.3|13403.3|13388.5|13403.7|13389.4|13399.4|13387|292
1700859000000|2023-11-24 20:50:00|13403.2|13388.4|13401.4|13388.3|13404.8|13390.4|13399.9|13388|193
1700859300000|2023-11-24 20:55:00|13400.3|13388.2|13400.9|13387.4|13403.8|13389.2|13400.1|13387.1|125
1700859600000|2023-11-24 21:00:00|13401.2|13388.9|13402.4|13386.4|13405.4|13389.4|13400.4|13385.9|138
1700859900000|2023-11-24 21:05:00|13402.3|13386.3|13404.5|13388.5|13405.6|13389.6|13399.4|13386.3|123
1700860200000|2023-11-24 21:10:00|13404.2|13388.2|13404|13388|13404.8|13388.8|13402.8|13386.8|154
1700860500000|2023-11-24 21:15:00|13403.7|13387.7|13405|13389|13409|13393|13400.6|13386.9|359
1700860800000|2023-11-24 21:20:00|13404.8|13388.8|13405.1|13389.1|13405.2|13389.2|13401.8|13386.9|129
1700861100000|2023-11-24 21:25:00|13404.9|13388.9|13407.2|13391.2|13408.3|13392.3|13403.7|13387.7|696
1700861400000|2023-11-24 21:30:00|13407.5|13391.5|13408.6|13392.6|13413.1|13397.1|13405.9|13389.9|165
1700861700000|2023-11-24 21:35:00|13408.3|13392.3|13412.3|13396.3|13412.6|13396.6|13398.9|13384.4|426
1700862000000|2023-11-24 21:40:00|13412.4|13396.4|13407.3|13391.3|13414.4|13398.4|13403.4|13387.4|191
1700862300000|2023-11-24 21:45:00|13407.2|13391.2|13405.2|13389.2|13413.7|13397.7|13402.3|13386.3|224
1700862600000|2023-11-24 21:50:00|13405.9|13389.9|13414.1|13398.1|13414.3|13398.3|13405.6|13389.6|122
1700862900000|2023-11-24 21:55:00|13412.9|13396.9|13414|13398|13414.6|13398.6|13407.7|13391.7|77
1701032400000|2023-11-26 21:00:00|13416|13394|13415|13393|13416|13402.2|13406.7|13393|4
1701032700000|2023-11-26 21:05:00|13412.8|13400.2|13406.7|13402.2|13416|13402.5|13406.7|13394|6
1701033000000|2023-11-26 21:10:00|13416|13394|13416|13394|13416|13394|13415|13393|3
1701033300000|2023-11-26 21:15:00|13406.9|13402.4|13410.2|13391.8|13412.3|13402.5|13403.4|13391.8|10
1701033600000|2023-11-26 21:20:00|13403.4|13398.9|13406.8|13392.6|13406.8|13398.9|13403.4|13392.6|2
1701033900000|2023-11-26 21:25:00|13408.5|13395.1|13404.3|13399.8|13408.5|13399.8|13404.3|13395|5
1701034200000|2023-11-26 21:30:00|13408.3|13391.1|13406.6|13395.2|13408.3|13395.4|13406.4|13391.1|6
1701034500000|2023-11-26 21:35:00|13406.8|13391.8|13406.8|13391.8|13406.8|13391.8|13406.8|13391.8|1
1701034800000|2023-11-26 21:40:00|13407.7||13406.8||13407.7||13406.8||2
1701035100000|2023-11-26 21:45:00|13407.7|13391.3|13404.7|13389.6|13416.5|13396|13403.9|13389.3|21
1701035400000|2023-11-26 21:50:00|13404.4|13389.3|13407.4|13385.5|13407.4|13392.2|13402.9|13385.5|8
1701035700000|2023-11-26 21:55:00|13404.4|13387.4|13407|13388.2|13409.2|13393|13397.5|13387.2|7
1701036000000|2023-11-26 22:00:00|13408.1|13386.5|13398|13388.2|13408.1|13388.8|13396.6|13384.5|33
1701036300000|2023-11-26 22:05:00|13398.1|13387.3|13399.3|13387.7|13406.4|13390.4|13397.9|13386.4|37
1701036600000|2023-11-26 22:10:00|13398.8|13389.5|13399.7|13387.6|13401|13390.1|13398.5|13387.3|28
1701036900000|2023-11-26 22:15:00|13398.5|13388.5|13405.3|13389.3|13406.5|13392.1|13398.5|13388.4|76
1701037200000|2023-11-26 22:20:00|13404.4|13388.4|13405.8|13391.6|13411.9|13395.9|13402.4|13388.4|76
1701037500000|2023-11-26 22:25:00|13405.9|13391.5|13402.2|13390.9|13411.2|13395.2|13401.6|13387.7|66
1701037800000|2023-11-26 22:30:00|13402.6|13390.7|13399.8|13388.9|13410.8|13394.8|13398.7|13386.5|95
1701038100000|2023-11-26 22:35:00|13400.9|13389.1|13400.2|13389.3|13402.4|13390.8|13395.5|13387.1|48
1701038400000|2023-11-26 22:40:00|13401.7|13388.8|13401.7|13389.9|13402.3|13390.7|13396.8|13388.3|46
1701038700000|2023-11-26 22:45:00|13400.2|13390.3|13400.4|13390|13402.4|13390.7|13397.8|13389.1|25
1701039000000|2023-11-26 22:50:00|13401.5|13390.1|13401.9|13390.6|13402.4|13391.1|13398.7|13390|20
1701039300000|2023-11-26 22:55:00|13401.2|13391.1|13400.4|13390.5|13402.4|13391.3|13397.6|13390.4|37
1701039600000|2023-11-26 23:00:00|13401.2|13391.1|13402.1|13398.2|13402.7|13398.4|13399.2|13390.5|258
1701039900000|2023-11-26 23:05:00|13401.9|13398.4|13399|13395.1|13402.2|13398.5|13398.9|13394.9|57
1701040200000|2023-11-26 23:10:00|13399.1|13395|13398.3|13394.8|13400.7|13397.2|13398|13394.5|105
1701040500000|2023-11-26 23:15:00|13398.4|13394.9|13401.2|13397.7|13401.3|13397.8|13398.3|13394.8|77
1701040800000|2023-11-26 23:20:00|13401|13397.5|13401.7|13398.2|13401.8|13398.3|13400.5|13397|71
1701041100000|2023-11-26 23:25:00|13401.6|13398.1|13401.5|13398|13402.2|13398.7|13400.8|13397.3|75
1701041400000|2023-11-26 23:30:00|13401.6|13398.1|13402.3|13398.8|13402.3|13398.8|13401.2|13397.7|86
1701041700000|2023-11-26 23:35:00|13402.2|13398.7|13402.3|13398.8|13402.7|13399.2|13401.3|13397.8|70
1701042000000|2023-11-26 23:40:00|13402.2|13398.7|13401.7|13398.2|13402.5|13399.7|13401.6|13398.1|84
1701042300000|2023-11-26 23:45:00|13401.4|13397.9|13400.9|13397.4|13401.7|13398.2|13400.7|13397.2|64
1701042600000|2023-11-26 23:50:00|13401|13397.5|13401.5|13398|13401.9|13398.8|13400.7|13397.4|34
1701042900000|2023-11-26 23:55:00|13401.6|13398.1|13401.5|13398|13401.7|13398.9|13400.6|13397.9|32
1701043200000|2023-11-27 00:00:00|13401.4|13397.9|13402.4|13398.9|13402.8|13399.3|13400.3|13396.8|127
1701043500000|2023-11-27 00:05:00|13402.5|13399|13399.6|13396.1|13402.7|13399.2|13399.5|13396|100
1701043800000|2023-11-27 00:10:00|13399.5|13396|13398.8|13396.8|13399.9|13397.3|13397.6|13394.1|124
1701044100000|2023-11-27 00:15:00|13398.9|13396.9|13400.9|13398.9|13402.5|13400.3|13398.7|13396.7|126
1701044400000|2023-11-27 00:20:00|13400.8|13398.8|13401|13399|13402.6|13399.7|13399.7|13397.2|164
1701044700000|2023-11-27 00:25:00|13401.1|13399.1|13400.5|13398.5|13402.4|13400.2|13400.5|13398.1|132
1701045000000|2023-11-27 00:30:00|13400.6|13398.6|13403.8|13401.8|13404|13402|13399.6|13396.9|136
1701045300000|2023-11-27 00:35:00|13403.7|13401.7|13402.1|13400.1|13404.6|13401.9|13401.9|13399.1|113
1701045600000|2023-11-27 00:40:00|13402|13400|13402.1|13400.1|13402.8|13400.8|13400.4|13398.4|121
1701045900000|2023-11-27 00:45:00|13402.2|13400.2|13403.3|13401.3|13403.6|13401.6|13402.2|13400.2|87
1701046200000|2023-11-27 00:50:00|13403.2|13401.2|13400|13398|13403.4|13401.4|13400|13398|126
1701046500000|2023-11-27 00:55:00|13400.7|13398.7|13401.6|13399.6|13401.7|13399.7|13400.2|13398.2|102
1701046800000|2023-11-27 01:00:00|13401.7|13399.7|13397.3|13393.8|13403.5|13401.5|13396.6|13393.5|211
1701047100000|2023-11-27 01:05:00|13396.1|13394.1|13396|13392.5|13397.8|13395|13394.4|13391.7|229
1701047400000|2023-11-27 01:10:00|13395.9|13392.4|13394.6|13391.1|13397.2|13394.3|13394.2|13390.7|120
1701047700000|2023-11-27 01:15:00|13394.7|13391.2|13391.8|13389.8|13398|13394.5|13391.5|13388.9|298
1701048000000|2023-11-27 01:20:00|13392.5|13389|13390.2|13388.2|13392.5|13389.6|13390|13387.5|122
1701048300000|2023-11-27 01:25:00|13390.1|13388.1|13384.3|13380.8|13391.7|13388.7|13383.4|13379.9|219
1701048600000|2023-11-27 01:30:00|13384.4|13380.9|13383.8|13380.3|13386.7|13384|13381.3|13378.7|253
1701048900000|2023-11-27 01:35:00|13383.5|13380|13385.4|13383.4|13386.7|13383.9|13382.1|13379.3|226
1701049200000|2023-11-27 01:40:00|13385.3|13383.3|13385.1|13383.1|13388.2|13385|13384.6|13381.7|232
1701049500000|2023-11-27 01:45:00|13385|13383|13383.9|13381.9|13385.1|13383.1|13382.7|13380.7|206
1701049800000|2023-11-27 01:50:00|13383.4|13381.4|13383.5|13381.5|13384|13382|13382.3|13380.3|158
1701050100000|2023-11-27 01:55:00|13383.4|13381.4|13386.2|13384.2|13387.4|13385.4|13383.4|13381.4|188
1701050400000|2023-11-27 02:00:00|13386.1|13384.1|13390.1|13388.1|13391.3|13389.3|13385.9|13383.9|260
1701050700000|2023-11-27 02:05:00|13390.2|13388.2|13391.6|13389.6|13391.9|13389.9|13390.2|13388.2|86
1701051000000|2023-11-27 02:10:00|13391.7|13389.7|13391.6|13389.6|13393.4|13391.4|13391.4|13389.4|133
1701051300000|2023-11-27 02:15:00|13391.7|13389.7|13396.2|13394.2|13396.6|13394.6|13391.6|13389.6|178
1701051600000|2023-11-27 02:20:00|13396.3|13394.3|13397.5|13395.5|13399|13397|13396.3|13394.3|166
1701051900000|2023-11-27 02:25:00|13397.8|13395.8|13394.6|13392.6|13397.9|13395.9|13394.3|13392.3|71
1701052200000|2023-11-27 02:30:00|13394.7|13392.7|13396.3|13394.3|13397.1|13395.1|13394.6|13392.6|125
1701052500000|2023-11-27 02:35:00|13395.4|13393.4|13394.7|13392.7|13395.4|13393.4|13394.3|13392.3|101
1701052800000|2023-11-27 02:40:00|13394.8|13392.8|13392|13390|13395.6|13393.6|13391.7|13389.7|187
1701053100000|2023-11-27 02:45:00|13392.1|13390.1|13391.7|13389.7|13393.8|13391.8|13391.3|13389.3|115
1701053400000|2023-11-27 02:50:00|13391.8|13389.8|13390.3|13388.3|13393|13391|13388.9|13386.9|126
1701053700000|2023-11-27 02:55:00|13390.4|13388.4|13391.4|13389.4|13392|13390|13390.4|13388.4|103
1701054000000|2023-11-27 03:00:00|13391.3|13389.3|13390.2|13388.2|13391.4|13389.4|13388.9|13386.9|128
1701054300000|2023-11-27 03:05:00|13390.1|13388.1|13390.5|13388.5|13391.6|13389.6|13390.1|13388.1|97
1701054600000|2023-11-27 03:10:00|13390.4|13388.4|13388.8|13386.8|13390.6|13388.6|13388|13386|119
1701054900000|2023-11-27 03:15:00|13388.7|13386.7|13389.9|13387.9|13390.9|13388.9|13387.6|13385.6|146
1701055200000|2023-11-27 03:20:00|13390|13388|13391.6|13389.6|13391.7|13389.7|13389.9|13387.9|89
1701055500000|2023-11-27 03:25:00|13391.5|13389.5|13392.7|13390.7|13393.6|13391.6|13391.5|13389.5|124
1701055800000|2023-11-27 03:30:00|13392.6|13390.6|13389|13387|13392.8|13390.8|13388.2|13386.2|162
1701056100000|2023-11-27 03:35:00|13388.9|13386.9|13388.9|13386.9|13391.2|13389.2|13388.6|13386.6|155
1701056400000|2023-11-27 03:40:00|13389|13387|13389.1|13387.1|13391.2|13389|13388.6|13386.6|138
1701056700000|2023-11-27 03:45:00|13389.2|13387.2|13389.7|13387.7|13390.5|13388.5|13388.8|13386.8|126
1701057000000|2023-11-27 03:50:00|13389.6|13387.6|13390.1|13388.1|13390.2|13388.2|13388.1|13386.1|110
1701057300000|2023-11-27 03:55:00|13390.2|13388.2|13389|13387|13390.3|13388.3|13389|13387|88
1701057600000|2023-11-27 04:00:00|13388.9|13386.9|13389.2|13387.2|13389.7|13387.7|13388.4|13386.4|117
1701057900000|2023-11-27 04:05:00|13389.3|13387.3|13391.1|13389.1|13391.2|13389.2|13388.9|13386.9|86
1701058200000|2023-11-27 04:10:00|13391|13389|13392.4|13390.4|13392.9|13390.9|13391|13389|87
1701058500000|2023-11-27 04:15:00|13392.5|13390.5|13389.3|13387.3|13392.5|13390.5|13389.3|13387.3|77
1701058800000|2023-11-27 04:20:00|13388.9|13386.9|13387.6|13385.6|13389|13387|13387.2|13385.2|100
1701059100000|2023-11-27 04:25:00|13387.7|13385.7|13389.5|13387.5|13389.7|13387.7|13387.5|13385.5|89
1701059400000|2023-11-27 04:30:00|13389.6|13387.6|13390.5|13388.5|13390.9|13388.9|13389.3|13387.3|70
1701059700000|2023-11-27 04:35:00|13390.4|13388.4|13390.7|13388.7|13392.3|13390.3|13390.4|13388.4|115
1701060000000|2023-11-27 04:40:00|13390.8|13388.8|13389.7|13387.7|13391.2|13389.2|13389.1|13387.1|145
1701060300000|2023-11-27 04:45:00|13389.6|13387.6|13387.9|13385.9|13389.9|13387.9|13386.5|13384.5|115
1701060600000|2023-11-27 04:50:00|13387.8|13385.8|13386.4|13384.4|13388.4|13385.9|13384.6|13382.6|111
1701060900000|2023-11-27 04:55:00|13386.5|13384.5|13388.5|13386.5|13388.7|13386.7|13385.8|13383.8|105
1701061200000|2023-11-27 05:00:00|13388.4|13386.4|13387.5|13385.5|13389.8|13387.8|13386.8|13384.8|119
1701061500000|2023-11-27 05:05:00|13387.6|13385.6|13390.1|13388.1|13390.5|13388.4|13387.1|13385.1|169
1701061800000|2023-11-27 05:10:00|13390.2|13388.2|13386.8|13384.8|13390.3|13388.3|13386.8|13384.8|113
1701062100000|2023-11-27 05:15:00|13386.9|13384.9|13388.9|13386.9|13390.2|13387.2|13386.8|13384.8|125
1701062400000|2023-11-27 05:20:00|13388.8|13386.8|13388.2|13384.7|13390.7|13387.5|13387.5|13384.6|117
1701062700000|2023-11-27 05:25:00|13388.1|13384.6|13387|13385|13389.1|13386.1|13386.6|13383.6|83
1701063000000|2023-11-27 05:30:00|13386.8|13384.8|13385.6|13382.1|13387.7|13385.7|13385|13381.7|119
1701063300000|2023-11-27 05:35:00|13385.9|13382.4|13386.7|13384.7|13387.6|13385.2|13385.7|13382.3|102
1701063600000|2023-11-27 05:40:00|13386.6|13384.6|13383.7|13381.7|13387|13384.6|13382.3|13379.5|139
1701063900000|2023-11-27 05:45:00|13383.6|13381.6|13383.2|13381.2|13384.1|13382.1|13382.5|13380|115
1701064200000|2023-11-27 05:50:00|13383.3|13381.3|13384.8|13382.8|13385.4|13383.4|13383.2|13380.6|115
1701064500000|2023-11-27 05:55:00|13384.7|13382.7|13383.7|13380.2|13385.4|13383.4|13383.3|13380.2|156
1701064800000|2023-11-27 06:00:00|13383.8|13380.3|13383|13381|13383.9|13381.1|13381.2|13379.2|134
1701065100000|2023-11-27 06:05:00|13382.9|13380.9|13385.8|13383.8|13386.4|13384.4|13382.9|13380.9|160
1701065400000|2023-11-27 06:10:00|13385.7|13383.7|13381.9|13379.9|13386.7|13384.2|13381.8|13379|182
1701065700000|2023-11-27 06:15:00|13382.2|13380.2|13383.7|13381.7|13385.1|13383.1|13382.2|13378.9|173
1701066000000|2023-11-27 06:20:00|13383.6|13381.6|13383|13379.5|13384.2|13381.8|13381.9|13379.1|124
1701066300000|2023-11-27 06:25:00|13382.9|13379.4|13381.7|13379.7|13382.9|13380.2|13381.2|13379.2|131
1701066600000|2023-11-27 06:30:00|13381.9|13379.9|13381.3|13379.3|13383.9|13381.9|13381.2|13378.5|130
1701066900000|2023-11-27 06:35:00|13381.2|13379.2|13382.5|13380.5|13383.1|13381|13381.2|13378.9|138
1701067200000|2023-11-27 06:40:00|13382.4|13380.4|13381.5|13379.5|13383|13381|13381.2|13378.8|140
1701067500000|2023-11-27 06:45:00|13381.4|13379.4|13380.8|13377.3|13381.5|13379.5|13380.1|13377.3|74
1701067800000|2023-11-27 06:50:00|13380.7|13377.2|13381.2|13377.7|13381.6|13378.2|13380|13377.2|57
1701068100000|2023-11-27 06:55:00|13381.1|13377.6|13380.4|13376.9|13381.2|13378.4|13380|13376.5|68
1701068400000|2023-11-27 07:00:00|13380.1|13376.6|13376.9|13373.4|13380.7|13377.2|13376.7|13373.2|184
1701068700000|2023-11-27 07:05:00|13376.8|13373.3|13375.6|13372.1|13376.8|13373.9|13374.7|13371.2|164
1701069000000|2023-11-27 07:10:00|13375.7|13372.2|13373.3|13371.3|13375.7|13372.2|13373.1|13370.2|148
1701069300000|2023-11-27 07:15:00|13373.4|13371.4|13374.9|13372.9|13376.3|13373.2|13373.3|13370.6|161
1701069600000|2023-11-27 07:20:00|13375|13373|13373.9|13371.9|13375.7|13373|13373.2|13370.4|214
1701069900000|2023-11-27 07:25:00|13374|13372|13374.1|13370.6|13374.8|13372|13372.4|13369.5|134
1701070200000|2023-11-27 07:30:00|13374.2|13370.7|13376.5|13374.5|13377|13375|13373|13369.6|200
1701070500000|2023-11-27 07:35:00|13376.4|13374.4|13376.8|13373.3|13377.5|13375.5|13376|13373|121
1701070800000|2023-11-27 07:40:00|13376.7|13373.2|13377.4|13375.4|13378.1|13375.5|13376.1|13373.2|203
1701071100000|2023-11-27 07:45:00|13378.2|13374.7|13380.3|13376.8|13382|13379.2|13377|13374.3|154
1701071400000|2023-11-27 07:50:00|13380.2|13376.7|13379.9|13376.4|13380.4|13377.4|13378.8|13375.6|96
1701071700000|2023-11-27 07:55:00|13380|13376.5|13382.6|13379.1|13383.3|13379.8|13379.9|13376.5|151
1701072000000|2023-11-27 08:00:00|13382.7|13379.2|13383.4|13381.4|13384.3|13381.7|13381.9|13378.4|227
1701072300000|2023-11-27 08:05:00|13383.5|13381.5|13380.1|13376.6|13383.7|13381.7|13379.3|13375.8|187
1701072600000|2023-11-27 08:10:00|13380|13376.5|13377.9|13374.4|13380.1|13376.6|13374.7|13371.3|211
1701072900000|2023-11-27 08:15:00|13377.8|13374.3|13377.7|13374.2|13379.3|13375.8|13376.8|13373.8|244
1701073200000|2023-11-27 08:20:00|13377.6|13374.1|13377.8|13374.3|13380|13377.7|13377.5|13374|183
1701073500000|2023-11-27 08:25:00|13377.9|13374.4|13376.4|13374.4|13378|13375.2|13375.8|13372.5|167
1701073800000|2023-11-27 08:30:00|13376.5|13374.5|13376|13374|13378.3|13376.3|13375.7|13373.7|207
1701074100000|2023-11-27 08:35:00|13375.9|13373.9|13374.8|13372.8|13376.7|13374.7|13374.3|13372.3|160
1701074400000|2023-11-27 08:40:00|13374.9|13372.9|13379.9|13377.9|13380.5|13378.5|13374.7|13372.7|206
1701074700000|2023-11-27 08:45:00|13380.1|13378.1|13377.7|13375.7|13380.7|13378.7|13376.6|13374.6|220
1701075000000|2023-11-27 08:50:00|13377.8|13375.8|13378.1|13376.1|13381.6|13379.6|13377.2|13375.2|201
1701075300000|2023-11-27 08:55:00|13378.2|13376.2|13379.8|13377.8|13381.4|13379.4|13378.2|13376.2|197
1701075600000|2023-11-27 09:00:00|13379.7|13377.7|13382.5|13380.5|13383.3|13380.6|13379.7|13377.6|238
1701075900000|2023-11-27 09:05:00|13382.6|13380.6|13378.4|13376.4|13383.3|13381.3|13378|13375.2|219
1701076200000|2023-11-27 09:10:00|13378.3|13376.3|13376.2|13374.2|13378.6|13376.4|13375.9|13373.4|192
1701076500000|2023-11-27 09:15:00|13376.1|13374.1|13380.1|13378.1|13380.7|13378.7|13375.9|13373.9|204
1701076800000|2023-11-27 09:20:00|13380|13378|13378.4|13376.4|13380.7|13378.7|13377.6|13375.5|193
1701077100000|2023-11-27 09:25:00|13378.3|13376.3|13376.9|13374.9|13379.2|13376.5|13376.9|13374.9|112
1701077400000|2023-11-27 09:30:00|13376.8|13374.8|13379.9|13376.4|13380.3|13377.5|13376.5|13374.5|148
1701077700000|2023-11-27 09:35:00|13380|13376.5|13380.6|13377.1|13381|13377.5|13378.5|13375|168
1701078000000|2023-11-27 09:40:00|13380.8|13377.3|13381.1|13379.1|13382.5|13380.1|13379.2|13376.4|233
1701078300000|2023-11-27 09:45:00|13381.2|13379.2|13377.8|13375.8|13382|13380|13377.1|13375.1|196
1701078600000|2023-11-27 09:50:00|13377.7|13375.7|13379.3|13377.3|13379.8|13377.8|13376.9|13374.3|163
1701078900000|2023-11-27 09:55:00|13379.2|13377.2|13382.3|13380.3|13382.4|13380.4|13378.2|13376.2|187
1701079200000|2023-11-27 10:00:00|13382.4|13380.4|13382.3|13380.3|13384.5|13382.5|13382|13380|193
1701079500000|2023-11-27 10:05:00|13382.4|13380.4|13382.3|13380.3|13382.7|13380.7|13380.2|13378.2|137
1701079800000|2023-11-27 10:10:00|13382.4|13380.4|13380.7|13378.7|13382.7|13380.7|13380.7|13378.7|146
1701080100000|2023-11-27 10:15:00|13380.8|13378.8|13379.4|13377.4|13380.8|13378.8|13379.2|13377.2|157
1701080400000|2023-11-27 10:20:00|13379.5|13377.5|13380.2|13378.2|13380.6|13378.6|13378.9|13376.9|161
1701080700000|2023-11-27 10:25:00|13380.3|13378.3|13379.6|13377.6|13380.5|13378.5|13378.6|13376.6|135
1701081000000|2023-11-27 10:30:00|13379.7|13377.7|13379.6|13377.6|13380.7|13378.7|13379.2|13377.2|108
1701081300000|2023-11-27 10:35:00|13379.3|13377.3|13376.3|13374.3|13379.5|13377.5|13376.3|13374.3|115
1701081600000|2023-11-27 10:40:00|13376.2|13374.2|13375.6|13373.6|13376.5|13374.4|13375|13372.5|90
1701081900000|2023-11-27 10:45:00|13375.5|13373.5|13374|13370.5|13376.1|13373.5|13373.5|13370|146
1701082200000|2023-11-27 10:50:00|13374.1|13370.6|13372.6|13370.6|13374.7|13371.2|13372.5|13369.4|96
1701082500000|2023-11-27 10:55:00|13372.5|13370.5|13372.7|13370.7|13373.3|13371.3|13372.3|13370.3|115
1701082800000|2023-11-27 11:00:00|13372.6|13370.6|13372.1|13370.1|13373.3|13370.7|13371.4|13368.5|122
1701083100000|2023-11-27 11:05:00|13372|13370|13374.9|13372.9|13376.3|13372.9|13372|13368.8|186
1701083400000|2023-11-27 11:10:00|13374.8|13372.8|13373.5|13370|13375.6|13372.8|13373.4|13369.9|172
1701083700000|2023-11-27 11:15:00|13373.4|13369.9|13373|13371|13374.4|13371.4|13372.5|13369.4|180
1701084000000|2023-11-27 11:20:00|13372.9|13370.9|13374.2|13370.7|13375.1|13371.9|13372.6|13370.2|171
1701084300000|2023-11-27 11:25:00|13374.1|13370.6|13372.2|13370.2|13374.4|13371.3|13371.4|13368.8|145
1701084600000|2023-11-27 11:30:00|13372.1|13370.1|13371.4|13369.4|13372.9|13370.2|13371.2|13368.4|119
1701084900000|2023-11-27 11:35:00|13371.5|13369.5|13374.2|13372.2|13374.2|13372.2|13371.5|13369.5|95
1701085200000|2023-11-27 11:40:00|13374.3|13372.3|13373.8|13371.8|13375.7|13373|13373.8|13371|126
1701085500000|2023-11-27 11:45:00|13373.9|13371.9|13372.8|13370.8|13375.1|13372.3|13372.7|13370.7|102
1701085800000|2023-11-27 11:50:00|13372.7|13370.7|13372.3|13370.3|13372.8|13370.8|13371.8|13369.8|122
1701086100000|2023-11-27 11:55:00|13372.2|13370.2|13371.4|13369.4|13372.3|13370.3|13371.1|13369.1|83
1701086400000|2023-11-27 12:00:00|13371.3|13369.3|13373|13371|13373.3|13371.3|13371.2|13369.2|137
1701086700000|2023-11-27 12:05:00|13372.9|13370.9|13373|13369.5|13373|13371|13371.8|13369.4|107
1701087000000|2023-11-27 12:10:00|13372.9|13369.4|13371.3|13369.3|13373|13371|13371|13369|94
1701087300000|2023-11-27 12:15:00|13371.2|13369.2|13371.5|13369.5|13372.9|13370.9|13371.2|13369.2|115
1701087600000|2023-11-27 12:20:00|13371.4|13369.4|13371.9|13369.9|13372.4|13370.4|13371.1|13369.1|167
1701087900000|2023-11-27 12:25:00|13371.6|13369.6|13375.7|13373.7|13376.5|13374.5|13371.4|13369.4|175
1701088200000|2023-11-27 12:30:00|13375.5|13373.5|13375.9|13373.9|13376.3|13374.3|13375|13372.6|154
1701088500000|2023-11-27 12:35:00|13375.8|13373.8|13374|13372|13376.3|13374|13373.6|13371.6|202
1701088800000|2023-11-27 12:40:00|13373.9|13371.9|13372.2|13370.2|13374|13372|13371.8|13369.4|191
1701089100000|2023-11-27 12:45:00|13372.1|13370.1|13371.5|13369.5|13373.3|13371.3|13371.1|13369.1|148
1701089400000|2023-11-27 12:50:00|13371.6|13369.6|13371.2|13369.2|13372.7|13370.7|13370.3|13368.3|186
1701089700000|2023-11-27 12:55:00|13371.3|13369.3|13371.3|13369.3|13373.7|13371.6|13370.6|13368.3|221
1701090000000|2023-11-27 13:00:00|13371.2|13369.2|13372.1|13370.1|13373.8|13371.8|13371.1|13369.1|242
1701090300000|2023-11-27 13:05:00|13372.2|13370.2|13371|13367.5|13372.2|13370.2|13370|13366.9|244
1701090600000|2023-11-27 13:10:00|13371.3|13367.8|13370.8|13367.3|13371.7|13368.5|13369.2|13366.6|215
1701090900000|2023-11-27 13:15:00|13370.7|13367.2|13373.1|13369.6|13373.3|13370.6|13370.5|13367|307
1701091200000|2023-11-27 13:20:00|13373.2|13369.7|13371.7|13369.7|13373.9|13371.4|13370.1|13368.1|298
1701091500000|2023-11-27 13:25:00|13371.8|13369.8|13369.1|13367.1|13372.3|13370|13369.1|13366.4|164
1701091800000|2023-11-27 13:30:00|13368.9|13366.9|13368.5|13366.5|13371.6|13368.9|13367.9|13365.1|234
1701092100000|2023-11-27 13:35:00|13368.4|13366.4|13370|13368|13372.1|13369.3|13368.4|13365.8|277
1701092400000|2023-11-27 13:40:00|13369.9|13367.9|13373.3|13371.3|13374.3|13372.3|13369.9|13366.9|324
1701092700000|2023-11-27 13:45:00|13373.2|13371.2|13371.8|13369.8|13373.5|13371.5|13370.5|13368.5|249
1701093000000|2023-11-27 13:50:00|13371.7|13369.7|13372.5|13370.5|13374.1|13371.9|13370.9|13368.9|269
1701093300000|2023-11-27 13:55:00|13372.7|13370.7|13375.1|13373.1|13375.6|13373.6|13371.8|13369.8|243
1701093600000|2023-11-27 14:00:00|13375|13373|13378.8|13375.3|13379.5|13376|13373.2|13371.2|333
1701093900000|2023-11-27 14:05:00|13378.7|13375.2|13380.8|13378.8|13380.8|13378.8|13377.7|13374.9|305
1701094200000|2023-11-27 14:10:00|13380.9|13378.9|13383.1|13379.6|13383.1|13380.1|13378.6|13376.5|255
1701094500000|2023-11-27 14:15:00|13383.2|13379.7|13383.7|13380.2|13385|13381.5|13382.9|13379.4|249
1701094800000|2023-11-27 14:20:00|13383.6|13380.1|13384.8|13381.3|13386.3|13382.8|13383.6|13380.1|235
1701095100000|2023-11-27 14:25:00|13384.9|13381.4|13383.8|13381.8|13386.5|13383.5|13383.4|13381.3|263
1701095400000|2023-11-27 14:30:00|13383.5|13381.5|13384.8|13382.8|13386|13384|13381.7|13379.7|297
1701095700000|2023-11-27 14:35:00|13384.9|13382.9|13381.2|13379.2|13385.1|13383.1|13381.2|13379|285
1701096000000|2023-11-27 14:40:00|13381.3|13379.3|13377.7|13375.7|13382.1|13380.1|13376.9|13373.6|309
1701096300000|2023-11-27 14:45:00|13377.8|13375.8|13378.9|13375.4|13379|13376.6|13376.1|13373.2|281
1701096600000|2023-11-27 14:50:00|13379|13375.5|13383.7|13381.7|13384.8|13382|13378.9|13375.5|243
1701096900000|2023-11-27 14:55:00|13383.8|13381.8|13385.4|13381.9|13385.9|13382.4|13382.8|13380.1|208
1701097200000|2023-11-27 15:00:00|13385.5|13382|13382.2|13378.7|13385.5|13382|13377.8|13375.3|442
1701097500000|2023-11-27 15:05:00|13382.1|13378.6|13381.1|13379.1|13385.5|13383.5|13380.2|13377.6|395
1701097800000|2023-11-27 15:10:00|13381|13379|13379.1|13375.6|13382.9|13380.4|13378.5|13375.5|387
1701098100000|2023-11-27 15:15:00|13379|13375.5|13377.3|13375.3|13379.4|13375.9|13376.1|13373.1|344
1701098400000|2023-11-27 15:20:00|13377.2|13375.2|13377.6|13375.6|13379|13376.3|13375.2|13372.3|302
1701098700000|2023-11-27 15:25:00|13377.7|13375.7|13375|13373|13378.9|13376.8|13373.7|13371.7|281
1701099000000|2023-11-27 15:30:00|13374.9|13372.9|13378.6|13376.6|13379.7|13377.1|13374.3|13372.3|246
1701099300000|2023-11-27 15:35:00|13378.7|13376.7|13380.9|13377.4|13382.6|13380.1|13376.7|13373.7|259
1701099600000|2023-11-27 15:40:00|13380.8|13377.3|13379.9|13377.9|13381|13378.3|13378.1|13375.4|199
1701099900000|2023-11-27 15:45:00|13380|13378|13383.7|13381.7|13383.8|13381.8|13380|13378|296
1701100200000|2023-11-27 15:50:00|13383.6|13381.6|13383.4|13381.4|13385|13383|13383.2|13381.2|200
1701100500000|2023-11-27 15:55:00|13383.5|13381.5|13383.1|13381.1|13384.4|13382.4|13382.3|13380.3|254
1701100800000|2023-11-27 16:00:00|13383|13381|13383.8|13381.8|13385.2|13383.2|13382.8|13380.8|273
1701101100000|2023-11-27 16:05:00|13383.7|13381.7|13382.7|13380.7|13385.9|13383.9|13382.4|13380.4|242
1701101400000|2023-11-27 16:10:00|13382.6|13380.6|13382.7|13379.2|13384.3|13382.1|13381.9|13379.1|263
1701101700000|2023-11-27 16:15:00|13382.8|13379.3|13384.7|13382.7|13385.6|13383.1|13382.8|13379.3|268
1701102000000|2023-11-27 16:20:00|13384.8|13382.8|13385.7|13383.7|13387.2|13384|13384.7|13382.3|224
1701102300000|2023-11-27 16:25:00|13385.6|13383.6|13384.6|13382.6|13386|13384|13384.3|13381.6|196
1701102600000|2023-11-27 16:30:00|13384.7|13382.7|13387.5|13384|13387.9|13384.9|13383.4|13380|205
1701102900000|2023-11-27 16:35:00|13387.6|13384.1|13384.6|13382.6|13387.8|13385.1|13383.8|13381|253
1701103200000|2023-11-27 16:40:00|13384.7|13382.7|13385.6|13382.1|13386.8|13383.3|13384.3|13381.4|208
1701103500000|2023-11-27 16:45:00|13385.7|13382.2|13383.6|13380.1|13385.8|13382.9|13382.8|13380.1|216
1701103800000|2023-11-27 16:50:00|13383.7|13380.2|13384.5|13381|13384.9|13381.4|13383.4|13379.9|222
1701104100000|2023-11-27 16:55:00|13384.4|13380.9|13379.1|13375.6|13384.4|13380.9|13379|13375.5|215
1701104400000|2023-11-27 17:00:00|13379.2|13375.7|13379.8|13376.3|13380|13376.5|13378.2|13375.4|161
1701104700000|2023-11-27 17:05:00|13379.9|13376.4|13381|13377.5|13381.5|13378|13379.8|13376.3|189
1701105000000|2023-11-27 17:10:00|13380.9|13377.4|13381.8|13378.3|13382|13378.9|13380.5|13377|167
1701105300000|2023-11-27 17:15:00|13381.9|13378.4|13383|13379.5|13383.7|13380.8|13380.8|13378.1|156
1701105600000|2023-11-27 17:20:00|13382.9|13379.4|13383.7|13380.2|13383.9|13381.1|13382.1|13379.3|87
1701105900000|2023-11-27 17:25:00|13383.8|13380.3|13383.3|13381.3|13384.1|13381.3|13382.8|13380|86
1701106200000|2023-11-27 17:30:00|13383.4|13381.4|13383.1|13381.1|13383.5|13381.5|13383.1|13381.1|66
1701106500000|2023-11-27 17:35:00|13383.2|13381.2|13382.1|13380.1|13383.2|13381.2|13382|13379.1|93
1701106800000|2023-11-27 17:40:00|13382.2|13380.2|13381.2|13379.2|13383.6|13380.7|13380.9|13378.4|126
1701107100000|2023-11-27 17:45:00|13381.3|13379.3|13381|13377.5|13382.3|13379.4|13379.2|13376.7|162
1701107400000|2023-11-27 17:50:00|13380.9|13377.4|13380.5|13378.5|13381.9|13379.4|13379.7|13377.4|166
1701107700000|2023-11-27 17:55:00|13380.6|13378.6|13382.5|13380.5|13382.6|13380.6|13380|13378|123
1701108000000|2023-11-27 18:00:00|13382.6|13380.6|13378.8|13375.3|13384|13382|13376.1|13372.6|290
1701108300000|2023-11-27 18:05:00|13378.7|13375.2|13378.7|13375.2|13378.9|13375.4|13376.5|13373|221
1701108600000|2023-11-27 18:10:00|13378.8|13375.3|13377.9|13375.9|13380.2|13376.8|13377.8|13374.5|149
1701108900000|2023-11-27 18:15:00|13378|13376|13381.2|13377.7|13381.2|13378|13377.9|13374.7|157
1701109200000|2023-11-27 18:20:00|13381.1|13377.6|13378.2|13376.2|13381.2|13379|13378.2|13376|122
1701109500000|2023-11-27 18:25:00|13379|13375.5|13378|13376|13379.7|13377|13377.9|13375.3|124
1701109800000|2023-11-27 18:30:00|13377.9|13375.9|13378.5|13375|13379|13375.9|13376.2|13373.5|139
1701110100000|2023-11-27 18:35:00|13378.4|13374.9|13378.8|13375.3|13379|13375.9|13377.9|13374.7|129
1701110400000|2023-11-27 18:40:00|13378.7|13375.2|13377.8|13374.3|13379.7|13376.5|13377.4|13373.9|143
1701110700000|2023-11-27 18:45:00|13377.7|13374.2|13377.5|13374|13379.2|13376.4|13377|13374|125
1701111000000|2023-11-27 18:50:00|13377.6|13374.1|13376.6|13373.1|13378.5|13375|13376.5|13373|92
1701111300000|2023-11-27 18:55:00|13376.5|13373|13376.7|13373.2|13377.6|13374.1|13376.5|13373|91
1701111600000|2023-11-27 19:00:00|13376.8|13373.3|13376.4|13372.9|13376.8|13373.3|13376.1|13372.6|91
1701111900000|2023-11-27 19:05:00|13376.5|13373|13374.8|13371.3|13376.5|13373|13374.3|13370.8|141
1701112200000|2023-11-27 19:10:00|13374.9|13371.4|13372.5|13369|13375.6|13372.1|13372.5|13369|120
1701112500000|2023-11-27 19:15:00|13372.6|13369.1|13373.7|13370.2|13374.1|13370.6|13371.7|13368.2|152
1701112800000|2023-11-27 19:20:00|13373.6|13370.1|13372.3|13368.8|13373.6|13370.1|13372.2|13368.7|111
1701113100000|2023-11-27 19:25:00|13372.4|13368.9|13372.4|13368.9|13373.1|13369.6|13372.4|13368.9|113
1701113400000|2023-11-27 19:30:00|13372.5|13369|13372.4|13368.9|13372.9|13369.4|13372.3|13368.8|121
1701113700000|2023-11-27 19:35:00|13372.5|13369|13370.1|13366.6|13372.7|13369.2|13369.9|13366.4|122
1701114000000|2023-11-27 19:40:00|13370.2|13366.7|13370.6|13367.1|13371.4|13367.9|13369.9|13366.4|129
1701114300000|2023-11-27 19:45:00|13370.7|13367.2|13371|13367.5|13371|13367.5|13370.1|13366.6|153
1701114600000|2023-11-27 19:50:00|13370.9|13367.4|13370.6|13367.1|13372.1|13368.6|13370.6|13367.1|141
1701114900000|2023-11-27 19:55:00|13370.7|13367.2|13370.5|13367|13371.7|13368.2|13370.4|13366.9|168
1701115200000|2023-11-27 20:00:00|13370.4|13366.9|13370.9|13367.4|13371|13367.5|13370.4|13366.9|86
1701115500000|2023-11-27 20:05:00|13371.1|13367.6|13370.7|13367.2|13372.5|13369|13370.4|13366.9|208
1701115800000|2023-11-27 20:10:00|13370.6|13367.1|13371.1|13367.6|13371.7|13368.2|13370.4|13366.9|187
1701116100000|2023-11-27 20:15:00|13371.2|13367.7|13372.5|13369|13373.1|13369.6|13371|13367.5|138
1701116400000|2023-11-27 20:20:00|13372.4|13368.9|13371.4|13367.9|13372.7|13369.2|13371.4|13367.9|153
1701116700000|2023-11-27 20:25:00|13371.5|13368|13371.7|13368.2|13372.4|13368.9|13371.2|13367.7|228
1701117000000|2023-11-27 20:30:00|13371.8|13368.3|13371.3|13367.8|13372.8|13369.3|13371.3|13367.8|172
1701117300000|2023-11-27 20:35:00|13371.2|13367.7|13370.4|13366.9|13371.7|13368.2|13370.3|13366.8|168
1701117600000|2023-11-27 20:40:00|13370.3|13366.8|13369.7|13366.2|13370.9|13367.4|13369.3|13365.8|208
1701117900000|2023-11-27 20:45:00|13369.6|13366.1|13369.7|13366.2|13370.7|13367.2|13369.6|13366.1|170
1701118200000|2023-11-27 20:50:00|13369.8|13366.3|13369.7|13366.2|13369.9|13366.4|13369.4|13365.9|209
1701118500000|2023-11-27 20:55:00|13369.8|13366.3|13369.7|13366.2|13370.1|13366.6|13369.4|13365.9|173
1701118800000|2023-11-27 21:00:00|13369.8|13366.3|13370.8|13367.3|13371|13367.5|13369.8|13366.3|48
1701119100000|2023-11-27 21:05:00|13370.7|13367.2|13371.2|13367.7|13371.2|13367.7|13370.5|13367|34
1701119400000|2023-11-27 21:10:00|13371.3|13367.8|13370.4|13366.9|13371.3|13367.8|13370.4|13366.9|29
1701119700000|2023-11-27 21:15:00|13370.5|13367|13370.4|13366.9|13370.6|13367.5|13369.5|13366.6|21
1701120000000|2023-11-27 21:20:00|13370.3|13366.8|13370.4|13366.9|13370.5|13367|13370.2|13366.7|27
1701120300000|2023-11-27 21:25:00|13370.3|13366.8|13370.5|13367|13370.5|13367|13369.6|13366.1|32
1701120600000|2023-11-27 21:30:00|13370.7|13367.2|13369.5|13366|13370.9|13367.4|13369.4|13365.9|42
1701120900000|2023-11-27 21:35:00|13369.4|13365.9|13369.4|13365.9|13369.6|13366.1|13369.4|13365.9|21
1701121200000|2023-11-27 21:40:00|13369.5|13366|13369.4|13365.9|13369.7|13366.2|13369.4|13365.9|32
1701121500000|2023-11-27 21:45:00|13369.5|13366|13369.5|13366|13369.7|13366.2|13369.3|13365.8|41
1701121800000|2023-11-27 21:50:00|13369.6|13366.1|13369.5|13366|13369.7|13366.2|13369.4|13365.9|65
1701122100000|2023-11-27 21:55:00|13369.6|13366.1|13370|13365.9|13370.5|13366.4|13369.3|13365.6|97
1701122400000|2023-11-27 22:00:00|13369.7|13365.5|13370.2|13365|13370.6|13365.5|13369.5|13364.8|26
1701122700000|2023-11-27 22:05:00|13370.4|13365.1|13370.1|13364.9|13371.8|13365.9|13369.8|13364|95
1701123000000|2023-11-27 22:10:00|13370.6|13365|13370.5|13363.7|13371.1|13365.6|13370.2|13363.7|12
1701123300000|2023-11-27 22:15:00|13370.7|13363.9|13370.4|13364.8|13370.9|13365.2|13369.8|13363.8|200
1701123600000|2023-11-27 22:20:00|13370.8|13365.1|13370.6|13365.1|13371.3|13365.6|13370.3|13364.5|272
1701123900000|2023-11-27 22:25:00|13370.7|13365|13370.7|13364.5|13371.4|13365.4|13370.4|13364.2|234
1701124200000|2023-11-27 22:30:00|13370.8|13364.4|13382.9|13366.9|13383|13367|13370.2|13364.1|87
1701124500000|2023-11-27 22:35:00|13383.1|13367.1|13382.1|13366.1|13383.1|13367.1|13381.8|13365.8|18
1701124800000|2023-11-27 22:40:00|13381.9|13365.9|13382.3|13366.3|13382.8|13366.8|13381.9|13365.9|28
1701125100000|2023-11-27 22:45:00|13382.2|13366.2|13377.3|13366|13382.2|13366.2|13377|13363.5|72
1701125400000|2023-11-27 22:50:00|13377.5|13365.9|13376.6|13365.7|13377.5|13365.9|13376.6|13365.7|12
1701125700000|2023-11-27 22:55:00|13376.1|13366.1|13376.6|13366.8|13377|13367.8|13375.5|13365.7|48
1701126000000|2023-11-27 23:00:00|13376.4|13367|13372.5|13367.9|13376.4|13369.2|13372.1|13367|153
1701126300000|2023-11-27 23:05:00|13372.2|13368|13372|13368.2|13372.8|13368.7|13371.7|13367.8|262
1701126600000|2023-11-27 23:10:00|13371.9|13368.3|13369.8|13366.3|13372.8|13368.4|13369.7|13366.2|468
1701126900000|2023-11-27 23:15:00|13369.9|13366.4|13369.7|13366.2|13370|13366.5|13369.4|13365.9|60
1701127200000|2023-11-27 23:20:00|13369.6|13366.1|13369.5|13366|13369.6|13366.1|13369.2|13365.7|50
1701127500000|2023-11-27 23:25:00|13369.6|13366.1|13369.2|13365.7|13369.7|13366.2|13369.1|13365.6|78
1701127800000|2023-11-27 23:30:00|13369.1|13365.6|13367.9|13364.4|13369.2|13365.7|13367.8|13364.3|52
1701128100000|2023-11-27 23:35:00|13368|13364.5|13367.1|13363.6|13368|13364.5|13367.1|13363.6|56
1701128400000|2023-11-27 23:40:00|13366.9|13363.4|13367.2|13363.7|13367.4|13363.9|13366.9|13363.4|27
1701128700000|2023-11-27 23:45:00|13367.3|13363.8|13366|13362.5|13367.5|13364|13365.8|13362.3|37
1701129000000|2023-11-27 23:50:00|13366.1|13362.6|13365.7|13362.2|13366.1|13362.6|13365.2|13361.7|46
1701129300000|2023-11-27 23:55:00|13365.6|13362.1|13364.9|13361.4|13365.8|13362.3|13364.8|13361.3|53
1701129600000|2023-11-28 00:00:00|13365|13361.5|13363|13359.5|13365|13361.5|13362.8|13359.3|81
1701129900000|2023-11-28 00:05:00|13363.1|13359.6|13362.4|13358.9|13363.6|13360.1|13362.3|13358.8|71
1701130200000|2023-11-28 00:10:00|13362.3|13358.8|13362.4|13358.9|13362.9|13359.7|13361.7|13358.6|95
1701130500000|2023-11-28 00:15:00|13362.3|13358.8|13361|13357.5|13362.6|13359.1|13361|13357.5|124
1701130800000|2023-11-28 00:20:00|13361.1|13357.6|13361.1|13357.6|13362|13359.1|13360.2|13357.5|108
1701131100000|2023-11-28 00:25:00|13361.3|13357.8|13361.2|13357.7|13361.5|13358.7|13360.5|13357.7|42
1701131400000|2023-11-28 00:30:00|13361.3|13357.8|13359.7|13356.2|13362.7|13359.2|13357.5|13354.6|115
1701131700000|2023-11-28 00:35:00|13359.8|13356.3|13359.8|13357.8|13361.7|13359|13359.3|13356.2|121
1701132000000|2023-11-28 00:40:00|13360.3|13356.8|13358.4|13354.9|13360.3|13357|13357.6|13354.8|130
1701132300000|2023-11-28 00:45:00|13358.5|13355|13357.8|13355.8|13358.8|13356.4|13357.5|13354.9|129
1701132600000|2023-11-28 00:50:00|13357.9|13355.9|13359.1|13357.1|13359.9|13357.6|13357.4|13355.4|174
1701132900000|2023-11-28 00:55:00|13358.9|13356.9|13358.9|13355.4|13359.9|13357.1|13357.9|13355|128
1701133200000|2023-11-28 01:00:00|13359|13355.5|13357.9|13355.9|13360.4|13358.4|13357.7|13355.4|169
1701133500000|2023-11-28 01:05:00|13357.8|13355.8|13355.1|13351.6|13357.8|13355.8|13353.9|13351.3|112
1701133800000|2023-11-28 01:10:00|13354.4|13352.4|13353.1|13349.6|13355.6|13352.7|13352.5|13349.6|174
1701134100000|2023-11-28 01:15:00|13353.2|13349.7|13354.2|13352.2|13355.7|13353.7|13352.6|13349.6|242
1701134400000|2023-11-28 01:20:00|13354.1|13352.1|13356.3|13354.3|13356.5|13354.5|13353.9|13351.9|144
1701134700000|2023-11-28 01:25:00|13356.2|13354.2|13360|13358|13361.3|13359.3|13356.1|13353.3|174
1701135000000|2023-11-28 01:30:00|13360.2|13358.2|13359.3|13357.3|13360.7|13358.6|13358.2|13355.5|229
1701135300000|2023-11-28 01:35:00|13359.4|13357.4|13363.2|13359.7|13363.2|13360.4|13359.1|13356.7|196
1701135600000|2023-11-28 01:40:00|13363.1|13359.6|13357.4|13355.4|13364.5|13361|13355|13352.5|231
1701135900000|2023-11-28 01:45:00|13357.3|13355.3|13357.4|13355.4|13359.7|13357.1|13356.5|13354.5|201
1701136200000|2023-11-28 01:50:00|13357.3|13355.3|13355.3|13351.8|13357.6|13355.6|13354.8|13351.5|167
1701136500000|2023-11-28 01:55:00|13355.2|13351.7|13356|13354|13356.7|13354.1|13354.8|13351.4|135
1701136800000|2023-11-28 02:00:00|13356.1|13354.1|13358.3|13356.3|13359.1|13356.3|13356|13354|156
1701137100000|2023-11-28 02:05:00|13358.2|13356.2|13358.7|13356.7|13359.8|13357.8|13357.5|13355.5|130
1701137400000|2023-11-28 02:10:00|13358.4|13356.4|13358.7|13356.7|13361.2|13359.2|13358.4|13356.4|160
1701137700000|2023-11-28 02:15:00|13358.4|13356.4|13357.6|13355.6|13359.4|13357.4|13356.7|13354.7|144
1701138000000|2023-11-28 02:20:00|13357.5|13355.5|13356.6|13354.6|13358.6|13356.6|13356.5|13354.5|128
1701138300000|2023-11-28 02:25:00|13356.5|13354.5|13354.3|13352.3|13356.6|13354.6|13353.8|13351.8|109
1701138600000|2023-11-28 02:30:00|13354.4|13352.4|13350.2|13348.2|13354.4|13352.4|13350.1|13348.1|189
1701138900000|2023-11-28 02:35:00|13349.8|13347.8|13349.9|13347.9|13352.1|13349.5|13349.1|13347.1|201
1701139200000|2023-11-28 02:40:00|13349.8|13347.8|13351|13349|13352.2|13350.2|13349.3|13347.3|138
1701139500000|2023-11-28 02:45:00|13351.1|13349.1|13351|13349|13353.1|13350.7|13349.9|13347.6|182
1701139800000|2023-11-28 02:50:00|13350.9|13348.9|13350.8|13348.8|13352.3|13349.7|13350.3|13348.3|147
1701140100000|2023-11-28 02:55:00|13350.7|13348.7|13350.2|13348.2|13351.9|13349.3|13349.3|13347.1|159
1701140400000|2023-11-28 03:00:00|13350.3|13348.3|13351.9|13349.9|13351.9|13349.9|13349.4|13347.4|127
1701140700000|2023-11-28 03:05:00|13352|13350|13351.3|13347.8|13353.4|13350.9|13351.1|13347.6|134
1701141000000|2023-11-28 03:10:00|13351.2|13347.7|13350.7|13348.7|13351.4|13349.4|13349.4|13347.4|123
1701141300000|2023-11-28 03:15:00|13350.6|13348.6|13351.9|13349.9|13352.3|13350.3|13350.4|13348.4|102
1701141600000|2023-11-28 03:20:00|13351.8|13349.8|13352.6|13350.6|13352.9|13350.9|13351.5|13349.5|101
1701141900000|2023-11-28 03:25:00|13352.7|13350.7|13350.4|13348.4|13352.7|13350.7|13350|13348|141
1701142200000|2023-11-28 03:30:00|13350.5|13348.5|13352.8|13350.8|13353.2|13351.2|13349.9|13347.9|122
1701142500000|2023-11-28 03:35:00|13352.9|13350.9|13353|13351|13354.7|13352.7|13352.9|13350.9|180
1701142800000|2023-11-28 03:40:00|13353.1|13351.1|13354|13352|13354.3|13352.3|13351.7|13349.7|149
1701143100000|2023-11-28 03:45:00|13354.1|13352.1|13353.9|13351.9|13354.1|13352.1|13353.3|13351.3|111
1701143400000|2023-11-28 03:50:00|13354|13352|13353|13351|13354|13352|13352.4|13350.4|99
1701143700000|2023-11-28 03:55:00|13353.1|13351.1|13353.7|13351.7|13353.8|13351.8|13352.7|13350.7|97
1701144000000|2023-11-28 04:00:00|13353.8|13351.8|13354.2|13352.2|13355.4|13353|13353.5|13351.5|121
1701144300000|2023-11-28 04:05:00|13354.3|13352.3|13355.5|13353.5|13355.7|13353.7|13354.2|13352.2|112
1701144600000|2023-11-28 04:10:00|13355.4|13353.4|13356.8|13354.8|13356.9|13354.9|13355.4|13353.4|97
1701144900000|2023-11-28 04:15:00|13356.7|13354.7|13356.3|13354.3|13358.5|13355.5|13356.3|13354.3|86
1701145200000|2023-11-28 04:20:00|13356.2|13354.2|13355.5|13353.5|13356.2|13354.2|13354.8|13352.8|127
1701145500000|2023-11-28 04:25:00|13355.4|13353.4|13356|13354|13356.4|13354|13354.6|13352.6|94
1701145800000|2023-11-28 04:30:00|13355.9|13353.9|13356.9|13354.9|13357.7|13355|13355.9|13353.3|90
1701146100000|2023-11-28 04:35:00|13357.6|13354.1|13355.3|13353.3|13357.7|13354.8|13354.1|13352.1|116
1701146400000|2023-11-28 04:40:00|13355.2|13353.2|13354.5|13352.5|13355.3|13353.3|13354.2|13352.2|63
1701146700000|2023-11-28 04:45:00|13354.4|13352.4|13355.3|13353.3|13355.3|13353.3|13353.8|13351.8|98
1701147000000|2023-11-28 04:50:00|13355.2|13353.2|13354.5|13352.5|13355.5|13353.5|13354.2|13351.5|85
1701147300000|2023-11-28 04:55:00|13354.6|13352.6|13355.2|13353.2|13355.3|13353.3|13354.5|13352.5|61
1701147600000|2023-11-28 05:00:00|13355.3|13353.3|13356.8|13354.8|13358.1|13356.1|13355.3|13353.3|121
1701147900000|2023-11-28 05:05:00|13356.7|13354.7|13356.4|13354.4|13356.8|13354.8|13355.8|13353.8|93
1701148200000|2023-11-28 05:10:00|13356.5|13354.5|13357.1|13355.1|13357.8|13355.8|13355.8|13353.8|113
1701148500000|2023-11-28 05:15:00|13357.2|13355.2|13356.8|13354.8|13357.7|13355.7|13356.7|13354.7|130
1701148800000|2023-11-28 05:20:00|13356.9|13354.9|13356.4|13354.4|13357.5|13355.5|13356.4|13354.4|65
1701149100000|2023-11-28 05:25:00|13356.5|13354.5|13356.9|13354.9|13357|13355|13355.7|13353.7|107
1701149400000|2023-11-28 05:30:00|13357|13355|13357.5|13355.5|13358.1|13356.1|13356.8|13354.8|105
1701149700000|2023-11-28 05:35:00|13357.6|13355.6|13357.9|13355.9|13359.1|13357.1|13357.5|13355.5|153
1701150000000|2023-11-28 05:40:00|13357.8|13355.8|13361|13359|13361.7|13359.2|13357.7|13355.7|157
1701150300000|2023-11-28 05:45:00|13361.1|13359.1|13360.8|13358.8|13363.2|13360.4|13360.7|13358.5|127
1701150600000|2023-11-28 05:50:00|13360.7|13358.7|13363.4|13361.4|13364|13361.5|13360.6|13358.6|139
1701150900000|2023-11-28 05:55:00|13363|13361|13361.6|13359.6|13363|13361|13361|13359|96
1701151200000|2023-11-28 06:00:00|13361.7|13359.7|13360.4|13358.4|13362.7|13360.7|13360.4|13358.4|123
1701151500000|2023-11-28 06:05:00|13359.9|13357.9|13359|13357|13360.3|13358.3|13358.6|13356.6|161
1701151800000|2023-11-28 06:10:00|13359.1|13357.1|13359.5|13357.5|13361.1|13359.1|13358.6|13356.6|134
1701152100000|2023-11-28 06:15:00|13359.4|13357.4|13355.9|13353.9|13359.6|13357.6|13355.8|13353.8|150
1701152400000|2023-11-28 06:20:00|13355.8|13353.8|13356|13354|13356.8|13354.8|13355.3|13353.3|133
1701152700000|2023-11-28 06:25:00|13355.9|13353.9|13355.6|13353.6|13356.3|13354.3|13355.3|13353.3|86
1701153000000|2023-11-28 06:30:00|13355.5|13353.5|13353.7|13351.7|13355.6|13353.6|13353.2|13351.2|85
1701153300000|2023-11-28 06:35:00|13353.8|13351.8|13352.6|13350.6|13355.2|13352.5|13352.6|13350.6|108
1701153600000|2023-11-28 06:40:00|13352.7|13350.7|13353.6|13351.6|13353.8|13351.8|13352.5|13350.5|119
1701153900000|2023-11-28 06:45:00|13353.8|13351.8|13354.4|13352.4|13355.4|13352.7|13353.6|13351.1|99
1701154200000|2023-11-28 06:50:00|13354.3|13352.3|13355.6|13353.6|13355.9|13353.6|13353.9|13351.1|103
1701154500000|2023-11-28 06:55:00|13355.5|13353.5|13356.5|13354.5|13356.8|13354.8|13355.5|13353.5|73
1701154800000|2023-11-28 07:00:00|13356.6|13354.6|13357|13355|13358.7|13355.9|13356.5|13354.5|179
1701155100000|2023-11-28 07:05:00|13357.1|13355.1|13360|13358|13360.6|13358.1|13356.5|13354.5|144
1701155400000|2023-11-28 07:10:00|13359.9|13357.9|13361.6|13359.6|13361.6|13359.6|13358.9|13356.9|151
1701155700000|2023-11-28 07:15:00|13361.5|13359.5|13360.5|13357|13362.2|13360.2|13359.9|13357|155
1701156000000|2023-11-28 07:20:00|13359.8|13357.8|13363.4|13361.4|13363.4|13361.4|13359.5|13357.5|160
1701156300000|2023-11-28 07:25:00|13363.3|13361.3|13362.9|13360.9|13363.9|13361.9|13362.4|13360.4|133
1701156600000|2023-11-28 07:30:00|13362.8|13360.8|13361.3|13359.3|13363.3|13360.9|13360.8|13358.3|135
1701156900000|2023-11-28 07:35:00|13361.4|13359.4|13362.8|13360.8|13364.3|13361.5|13361.3|13358.8|131
1701157200000|2023-11-28 07:40:00|13362.9|13360.9|13366|13364|13366.7|13364|13362.8|13360.8|173
1701157500000|2023-11-28 07:45:00|13367.4|13363.9|13367.5|13365.5|13369.4|13365.9|13366.1|13363.5|170
1701157800000|2023-11-28 07:50:00|13367.4|13365.4|13366.3|13364.3|13367.8|13365.8|13366|13364|159
1701158100000|2023-11-28 07:55:00|13366.4|13364.4|13368.5|13366.5|13368.9|13366.9|13366|13364|147
1701158400000|2023-11-28 08:00:00|13368.4|13366.4|13363.7|13361.7|13368.7|13366.7|13363.5|13361.5|184
1701158700000|2023-11-28 08:05:00|13363.6|13361.6|13365.6|13363.6|13365.7|13363.7|13361.8|13359.8|188
1701159000000|2023-11-28 08:10:00|13365.5|13363.5|13365.2|13363.2|13365.5|13363.5|13363.9|13361.8|152
1701159300000|2023-11-28 08:15:00|13365.3|13363.3|13369.5|13367.5|13370.7|13368.7|13365.2|13363.2|254
1701159600000|2023-11-28 08:20:00|13369.4|13367.4|13369.4|13367.4|13370.1|13368.1|13367.4|13365.4|256
1701159900000|2023-11-28 08:25:00|13369.5|13367.5|13367.8|13364.3|13369.5|13367.5|13367.2|13364.1|251
1701160200000|2023-11-28 08:30:00|13367.7|13364.2|13365.7|13363.7|13367.7|13364.4|13364.1|13362|226
1701160500000|2023-11-28 08:35:00|13365.8|13363.8|13369.3|13367.3|13369.4|13367.4|13365.7|13363.3|208
1701160800000|2023-11-28 08:40:00|13369.4|13367.4|13370.3|13368.3|13371.1|13368.5|13368|13366|179
1701161100000|2023-11-28 08:45:00|13370.4|13368.4|13366.3|13364.3|13371|13368.6|13366.1|13364.1|158
1701161400000|2023-11-28 08:50:00|13366.5|13364.5|13365|13363|13366.8|13364.8|13364.3|13362.3|158
1701161700000|2023-11-28 08:55:00|13364.9|13362.9|13366.5|13364.5|13366.6|13364.6|13364.4|13362.4|181
1701162000000|2023-11-28 09:00:00|13366.6|13364.6|13365.7|13363.7|13366.6|13364.6|13363.7|13361.7|126
1701162300000|2023-11-28 09:05:00|13365.6|13363.6|13366.9|13364.9|13368.9|13366.4|13365.3|13362.1|166
1701162600000|2023-11-28 09:10:00|13367|13365|13365.5|13363.5|13367.7|13365.7|13364.2|13362.2|179
1701162900000|2023-11-28 09:15:00|13365.4|13363.4|13364.1|13362.1|13365.6|13363.6|13364.1|13362.1|185
1701163200000|2023-11-28 09:20:00|13364.4|13362.4|13363.3|13361.3|13365|13362.7|13362.7|13360.6|134
1701163500000|2023-11-28 09:25:00|13363.4|13361.4|13362.5|13360.5|13363.7|13361.7|13362|13359.5|181
1701163800000|2023-11-28 09:30:00|13362.6|13360.6|13363.4|13361.4|13364.3|13362|13362|13360|171
1701164100000|2023-11-28 09:35:00|13363.3|13361.3|13364.9|13362.9|13365|13363|13363.3|13361.3|127
1701164400000|2023-11-28 09:40:00|13365|13363|13364.5|13362.5|13365.7|13363.7|13364.4|13362.4|106
1701164700000|2023-11-28 09:45:00|13364.6|13362.6|13365.5|13362|13366.2|13364.2|13364|13361.8|214
1701165000000|2023-11-28 09:50:00|13365.4|13361.9|13363.8|13361.8|13365.4|13362.5|13362.4|13359.8|187
1701165300000|2023-11-28 09:55:00|13363.7|13361.7|13360.5|13358.5|13364|13361.7|13360.4|13358.4|116
1701165600000|2023-11-28 10:00:00|13360.4|13358.4|13360.9|13358.9|13361.4|13359.4|13359.2|13357.2|123
1701165900000|2023-11-28 10:05:00|13361|13359|13361.9|13359.9|13362.7|13360.6|13360.6|13358.2|111
1701166200000|2023-11-28 10:10:00|13362.5|13359|13363.3|13359.8|13363.3|13360.3|13361|13358.4|103
1701166500000|2023-11-28 10:15:00|13363.2|13359.7|13365.7|13362.2|13365.9|13362.4|13362.9|13359.4|101
1701166800000|2023-11-28 10:20:00|13365.8|13362.3|13366.7|13363.2|13367|13363.5|13365.7|13362.2|142
1701167100000|2023-11-28 10:25:00|13366.8|13363.3|13365.8|13362.3|13366.9|13363.4|13364.5|13361.8|89
1701167400000|2023-11-28 10:30:00|13365.9|13362.4|13365.8|13363.8|13366.6|13364|13364.6|13362.1|102
1701167700000|2023-11-28 10:35:00|13365.7|13363.7|13366.6|13364.6|13367.4|13364.9|13365.6|13363.3|110
1701168000000|2023-11-28 10:40:00|13366.7|13364.7|13365.6|13363.6|13366.9|13364.9|13365.6|13363.6|143
1701168300000|2023-11-28 10:45:00|13365.7|13363.7|13366.7|13364.7|13367.4|13365.4|13365.4|13363.4|117
1701168600000|2023-11-28 10:50:00|13366.6|13364.6|13367.1|13365.1|13367.6|13365.6|13366.5|13364.5|164
1701168900000|2023-11-28 10:55:00|13367|13365|13365.6|13363.6|13367.6|13365.6|13365.3|13363.3|143
1701169200000|2023-11-28 11:00:00|13365.5|13363.5|13362.1|13360.1|13365.8|13363.8|13361.9|13359.2|157
1701169500000|2023-11-28 11:05:00|13362|13360|13360.9|13358.9|13362|13360|13360.3|13357.9|136
1701169800000|2023-11-28 11:10:00|13361|13359|13361|13359|13362|13360|13360|13357.3|169
1701170100000|2023-11-28 11:15:00|13360.9|13358.9|13361.1|13359.1|13363|13360.3|13360.9|13358.5|148
1701170400000|2023-11-28 11:20:00|13361.2|13359.2|13360.1|13358.1|13362.2|13359.5|13360.1|13358.1|107
1701170700000|2023-11-28 11:25:00|13360|13358|13359.9|13357.9|13361.3|13358.6|13359.6|13356.8|105
1701171000000|2023-11-28 11:30:00|13359.8|13357.8|13359.5|13357.5|13361|13358|13359.4|13356.5|93
1701171300000|2023-11-28 11:35:00|13359.4|13357.4|13361.3|13359.3|13361.3|13359.3|13359.4|13357.4|103
1701171600000|2023-11-28 11:40:00|13361.4|13359.4|13362|13360|13362.6|13360.1|13360.5|13358.3|115
1701171900000|2023-11-28 11:45:00|13361.9|13359.9|13360.1|13358.1|13362.8|13360.1|13360.1|13358.1|123
1701172200000|2023-11-28 11:50:00|13360|13358|13362.4|13360.4|13362.6|13360.6|13360|13357.7|124
1701172500000|2023-11-28 11:55:00|13362.5|13360.5|13364.4|13360.9|13364.6|13361.8|13362.3|13360.1|158
1701172800000|2023-11-28 12:00:00|13364.5|13361|13363|13361|13365|13362.6|13362.6|13360.6|155
1701173100000|2023-11-28 12:05:00|13362.9|13360.9|13360.7|13358.7|13363|13361|13360.7|13358.7|116
1701173400000|2023-11-28 12:10:00|13360.4|13358.4|13359.5|13357.5|13361.4|13359.4|13359.4|13357.4|170
1701173700000|2023-11-28 12:15:00|13359.4|13357.4|13359|13357|13359.6|13357.6|13358.5|13356.5|164
1701174000000|2023-11-28 12:20:00|13359.2|13357.2|13359.4|13357.4|13360.2|13358.2|13358.6|13356.6|198
1701174300000|2023-11-28 12:25:00|13359.3|13357.3|13360.4|13358.4|13361|13359|13358.4|13356.4|167
1701174600000|2023-11-28 12:30:00|13360.5|13358.5|13358.2|13356.2|13360.6|13358.6|13358.1|13356.1|126
1701174900000|2023-11-28 12:35:00|13358.3|13356.3|13359.5|13357.5|13359.7|13357.7|13357.4|13355.4|146
1701175200000|2023-11-28 12:40:00|13359.4|13357.4|13359.2|13357.2|13361.5|13359.5|13358.9|13356.9|176
1701175500000|2023-11-28 12:45:00|13359.3|13357.3|13360|13358|13360|13358|13359|13357|114
1701175800000|2023-11-28 12:50:00|13359.9|13357.9|13364.3|13362.3|13364.3|13362.3|13359.4|13357.4|148
1701176100000|2023-11-28 12:55:00|13364.4|13362.4|13363|13361|13364.6|13362.6|13362.8|13360.8|162
1701176400000|2023-11-28 13:00:00|13362.9|13360.9|13364|13362|13366.3|13364.3|13360.8|13358.8|227
1701176700000|2023-11-28 13:05:00|13364.2|13362.2|13363.4|13359.9|13365.6|13362.7|13361.7|13359.7|265
1701177000000|2023-11-28 13:10:00|13363.5|13360|13364.8|13361.3|13365.1|13361.6|13362.1|13359.9|248
1701177300000|2023-11-28 13:15:00|13364.9|13361.4|13360.5|13358.5|13366.5|13363|13360.4|13358.4|269
1701177600000|2023-11-28 13:20:00|13360.6|13358.6|13356.4|13354.4|13361.3|13359.3|13356.3|13354.3|201
1701177900000|2023-11-28 13:25:00|13356.3|13354.3|13354.9|13352.9|13356.7|13354.7|13353.9|13351.9|163
1701178200000|2023-11-28 13:30:00|13354.8|13352.8|13353.1|13351.1|13355.1|13353.1|13353|13351|168
1701178500000|2023-11-28 13:35:00|13353.2|13351.2|13353.3|13351.3|13354.6|13352.6|13353|13351|174
1701178800000|2023-11-28 13:40:00|13353.4|13351.4|13348.6|13346.6|13353.4|13351.4|13348.4|13345.6|219
1701179100000|2023-11-28 13:45:00|13348.5|13346.5|13351.2|13349.2|13353.8|13351.8|13348.3|13346.3|264
1701179400000|2023-11-28 13:50:00|13351.1|13349.1|13349.2|13347.2|13351.1|13349.1|13348.1|13346.1|202
1701179700000|2023-11-28 13:55:00|13349.1|13347.1|13348.7|13345.2|13350.3|13347.5|13347.3|13344.5|223
1701180000000|2023-11-28 14:00:00|13348.8|13345.3|13350.1|13348.1|13351.4|13349.2|13345.8|13342.4|363
1701180300000|2023-11-28 14:05:00|13350|13348|13346.6|13343.1|13352.2|13350.2|13345.8|13342.4|330
1701180600000|2023-11-28 14:10:00|13346.8|13343.3|13348.6|13345.1|13349.1|13347.1|13345.6|13342.7|241
1701180900000|2023-11-28 14:15:00|13348.5|13345|13350.2|13348.2|13350.6|13348.6|13347.7|13345|308
1701181200000|2023-11-28 14:20:00|13350.1|13348.1|13342.6|13340.6|13350.2|13348.2|13342.2|13340.2|236
1701181500000|2023-11-28 14:25:00|13342.5|13340.5|13340.4|13338.4|13343.7|13341.7|13340.1|13338.1|278
1701181800000|2023-11-28 14:30:00|13340.6|13338.6|13341.4|13339.4|13343.6|13341.6|13340.1|13338.1|341
1701182100000|2023-11-28 14:35:00|13341.7|13339.7|13340.9|13338.9|13344|13341|13340.2|13337.8|342
1701182400000|2023-11-28 14:40:00|13340.8|13338.8|13339.4|13337.4|13342.2|13339.4|13339.3|13336.5|331
1701182700000|2023-11-28 14:45:00|13339.7|13337.7|13337.8|13335.8|13339.8|13337.8|13337|13335|251
1701183000000|2023-11-28 14:50:00|13337.7|13335.7|13339.1|13337.1|13339.5|13337.5|13336.9|13334.5|236
1701183300000|2023-11-28 14:55:00|13338.9|13336.9|13340.3|13336.8|13341.7|13339|13338.9|13336.6|163
1701183600000|2023-11-28 15:00:00|13340.4|13336.9|13335|13331.5|13343|13339.5|13334.5|13331|298
1701183900000|2023-11-28 15:05:00|13334.2|13332.2|13340.6|13338.6|13342.2|13340.1|13334.2|13331.5|361
1701184200000|2023-11-28 15:10:00|13340.7|13338.7|13344|13342|13345.1|13343.1|13339.7|13337.7|365
1701184500000|2023-11-28 15:15:00|13343.9|13341.9|13343.7|13341.7|13344.4|13342.4|13340|13338|266
1701184800000|2023-11-28 15:20:00|13343.8|13341.8|13338.7|13336.7|13344.6|13342.6|13338.6|13336.6|294
1701185100000|2023-11-28 15:25:00|13338.8|13336.8|13338.4|13336.4|13340.6|13338.1|13337.6|13335.4|293
1701185400000|2023-11-28 15:30:00|13338.7|13336.7|13334.5|13332.5|13339.3|13337.3|13334.3|13332.2|309
1701185700000|2023-11-28 15:35:00|13334.4|13332.4|13326.7|13323.2|13339.5|13337.5|13326.1|13322.6|412
1701186000000|2023-11-28 15:40:00|13326.8|13323.3|13323.7|13320.2|13326.8|13323.8|13319.6|13316.7|516
1701186300000|2023-11-28 15:45:00|13323.8|13320.3|13325.3|13321.8|13328.9|13325.4|13321.5|13318.2|463
1701186600000|2023-11-28 15:50:00|13325.5|13322|13326.9|13324.9|13328.2|13325.5|13324|13321.2|418
1701186900000|2023-11-28 15:55:00|13326.8|13324.8|13320.2|13318.2|13328.9|13326.9|13319.8|13317.3|420
1701187200000|2023-11-28 16:00:00|13320.3|13318.3|13322.4|13320.4|13325.7|13322.2|13318.9|13316.9|357
1701187500000|2023-11-28 16:05:00|13322.1|13320.1|13319.3|13317.3|13322.8|13320.2|13319.1|13316.8|275
1701187800000|2023-11-28 16:10:00|13319.2|13317.2|13319.4|13317.4|13324.2|13322.2|13318.6|13316.6|323
1701188100000|2023-11-28 16:15:00|13319.5|13317.5|13318.4|13314.9|13320.9|13318.6|13317.1|13313.9|283
1701188400000|2023-11-28 16:20:00|13318.3|13314.8|13318.1|13316.1|13321|13318|13316.4|13313.7|276
1701188700000|2023-11-28 16:25:00|13318.8|13315.3|13320|13316.5|13320|13317.1|13316.4|13314.3|249
1701189000000|2023-11-28 16:30:00|13320.1|13316.6|13316.7|13314.7|13320.9|13317.9|13316.4|13313.6|231
1701189300000|2023-11-28 16:35:00|13316.8|13314.8|13317.3|13313.8|13318|13315|13315.5|13313|247
1701189600000|2023-11-28 16:40:00|13317.4|13313.9|13315.4|13313.4|13317.4|13314.3|13315|13312.4|180
1701189900000|2023-11-28 16:45:00|13315.5|13313.5|13315.4|13311.9|13316.3|13313.5|13313.2|13310.5|201
1701190200000|2023-11-28 16:50:00|13315.5|13312|13312.5|13309|13315.7|13312.9|13311.5|13308.7|202
1701190500000|2023-11-28 16:55:00|13312.4|13308.9|13311.9|13308.4|13313.1|13309.7|13311.3|13308.1|167
1701190800000|2023-11-28 17:00:00|13311.8|13308.3|13310.9|13307.4|13312.1|13309.1|13310.7|13307.2|110
1701191100000|2023-11-28 17:05:00|13311|13307.5|13311.8|13308.3|13312.7|13309.2|13310.9|13307.4|226
1701191400000|2023-11-28 17:10:00|13311.7|13308.2|13310.1|13306.6|13311.9|13308.4|13309.9|13306.4|149
1701191700000|2023-11-28 17:15:00|13310|13306.5|13310.7|13307.2|13311.2|13307.7|13309.8|13306.3|137
1701192000000|2023-11-28 17:20:00|13310.6|13307.1|13308.7|13305.2|13310.8|13307.3|13307.1|13303.6|181
1701192300000|2023-11-28 17:25:00|13308.6|13305.1|13307.3|13303.8|13309.9|13306.4|13307.3|13303.8|132
1701192600000|2023-11-28 17:30:00|13307.4|13303.9|13309.9|13306.4|13309.9|13306.4|13307.4|13303.9|176
1701192900000|2023-11-28 17:35:00|13309.6|13306.1|13311.9|13308.4|13312.2|13308.7|13309.6|13306.1|160
1701193200000|2023-11-28 17:40:00|13311.8|13308.3|13316.6|13313.1|13317.4|13313.9|13311.6|13308.1|206
1701193500000|2023-11-28 17:45:00|13316.5|13313|13318.2|13314.7|13319.5|13316|13316.3|13312.8|183
1701193800000|2023-11-28 17:50:00|13318.4|13314.9|13318.8|13315.3|13320.5|13317|13318.4|13314.9|207
1701194100000|2023-11-28 17:55:00|13318.7|13315.2|13320.3|13316.8|13321.1|13317.6|13317.7|13314.2|258
1701194400000|2023-11-28 18:00:00|13320.2|13316.7|13325|13321.5|13325.8|13322.3|13319|13315.5|326
1701194700000|2023-11-28 18:05:00|13325.1|13321.6|13324.1|13320.6|13325.2|13321.7|13320|13316.5|359
1701195000000|2023-11-28 18:10:00|13324|13320.5|13328.9|13325.4|13329.7|13326.2|13324|13320.5|266
1701195300000|2023-11-28 18:15:00|13329|13325.5|13329.9|13326.4|13331.8|13328.3|13329|13325.5|183
1701195600000|2023-11-28 18:20:00|13329.8|13326.3|13327.7|13324.2|13329.9|13326.4|13327.7|13324.2|214
1701195900000|2023-11-28 18:25:00|13327.8|13324.3|13325.3|13321.8|13328.3|13324.8|13324.6|13321.1|170
1701196200000|2023-11-28 18:30:00|13325.4|13321.9|13324.8|13321.3|13325.8|13322.3|13323.3|13319.8|211
1701196500000|2023-11-28 18:35:00|13324.9|13321.4|13327.4|13323.9|13327.6|13324.1|13324.6|13321.1|182
1701196800000|2023-11-28 18:40:00|13327.5|13324|13329.6|13326.1|13329.6|13326.1|13326.4|13322.9|212
1701197100000|2023-11-28 18:45:00|13329.5|13326|13325.5|13322|13329.5|13326|13324.6|13321.1|186
1701197400000|2023-11-28 18:50:00|13325.4|13321.9|13323.2|13319.7|13325.4|13321.9|13322.9|13319.4|165
1701197700000|2023-11-28 18:55:00|13323.1|13319.6|13324.2|13320.7|13324.8|13321.7|13323|13319.5|204
1701198000000|2023-11-28 19:00:00|13324.1|13320.6|13322|13318.5|13324.2|13320.7|13321.2|13317.7|197
1701198300000|2023-11-28 19:05:00|13321.9|13318.4|13321.3|13317.8|13322|13318.5|13320.4|13317.5|151
1701198600000|2023-11-28 19:10:00|13321.1|13317.6|13319.4|13315.9|13321.6|13318.1|13318.3|13315|219
1701198900000|2023-11-28 19:15:00|13319.5|13316|13318.5|13315|13319.9|13316.4|13318.2|13314.7|157
1701199200000|2023-11-28 19:20:00|13318.6|13315.1|13319.3|13315.8|13320|13316.5|13317.5|13314|148
1701199500000|2023-11-28 19:25:00|13319.2|13315.7|13320.5|13317|13320.9|13317.4|13318.7|13315.2|155
1701199800000|2023-11-28 19:30:00|13320.6|13317.1|13321.1|13317.6|13322.6|13319.1|13320.5|13317|129
1701200100000|2023-11-28 19:35:00|13321|13317.5|13317.9|13314.4|13321.6|13318.1|13317.6|13314.1|243
1701200400000|2023-11-28 19:40:00|13317.8|13314.3|13316.4|13312.9|13318|13314.5|13315.8|13312.3|197
1701200700000|2023-11-28 19:45:00|13316.3|13312.8|13315.1|13311.6|13317.3|13313.8|13314.8|13311.3|177
1701201000000|2023-11-28 19:50:00|13314.9|13311.4|13314.7|13311.2|13315|13311.5|13314.2|13310.7|149
1701201300000|2023-11-28 19:55:00|13314.8|13311.3|13315.3|13311.8|13316.1|13312.6|13314.4|13310.9|127
1701201600000|2023-11-28 20:00:00|13315.2|13311.7|13317.1|13313.6|13317.5|13314|13315.1|13311.6|153
1701201900000|2023-11-28 20:05:00|13317.2|13313.7|13320.4|13316.9|13321.1|13317.6|13316.9|13313.4|147
1701202200000|2023-11-28 20:10:00|13320.3|13316.8|13320.7|13317.2|13321|13317.5|13319.6|13316.1|161
1701202500000|2023-11-28 20:15:00|13320.6|13317.1|13321|13317.5|13321.1|13317.6|13320.6|13317.1|81
1701202800000|2023-11-28 20:20:00|13321.1|13317.6|13322.2|13318.7|13324.2|13320.7|13321|13317.5|191
1701203100000|2023-11-28 20:25:00|13322.3|13318.8|13321.2|13317.7|13322.7|13319.2|13321|13317.5|116
1701203400000|2023-11-28 20:30:00|13321.1|13317.6|13320.4|13316.9|13321.1|13317.6|13320.3|13316.8|143
1701203700000|2023-11-28 20:35:00|13320.3|13316.8|13320.1|13316.6|13320.8|13317.3|13319.9|13316.4|151
1701204000000|2023-11-28 20:40:00|13320.2|13316.7|13318.7|13315.2|13320.6|13317.1|13318.4|13314.9|125
1701204300000|2023-11-28 20:45:00|13318.8|13315.3|13318.7|13315.2|13319.8|13316.3|13318.5|13315|130
1701204600000|2023-11-28 20:50:00|13318.6|13315.1|13317.8|13314.3|13318.8|13315.3|13317.4|13313.9|136
1701204900000|2023-11-28 20:55:00|13317.9|13314.4|13315.9|13312.4|13317.9|13314.4|13315.4|13311.9|113
1701205200000|2023-11-28 21:00:00|13316.1|13312.6|13315.5|13312|13316.1|13312.6|13315.5|13312|62
1701205500000|2023-11-28 21:05:00|13315.4|13311.9|13314.8|13311.3|13315.5|13312|13314.6|13311.1|48
1701205800000|2023-11-28 21:10:00|13314.7|13311.2|13315.2|13311.7|13315.4|13311.9|13314.4|13310.9|48
1701206100000|2023-11-28 21:15:00|13315.3|13311.8|13314.6|13311.1|13315.3|13311.8|13314.4|13310.9|41
1701206400000|2023-11-28 21:20:00|13314.7|13311.2|13314.7|13311.2|13314.7|13311.2|13314.4|13310.9|45
1701206700000|2023-11-28 21:25:00|13314.6|13311.1|13312.1|13308.6|13314.7|13311.2|13312|13308.5|90
1701207000000|2023-11-28 21:30:00|13312|13308.5|13312.2|13308.7|13313.3|13309.8|13312|13308.5|71
1701207300000|2023-11-28 21:35:00|13312.1|13308.6|13312.2|13308.7|13312.3|13308.8|13312|13308.5|79
1701207600000|2023-11-28 21:40:00|13312.3|13308.8|13312.1|13308.6|13312.3|13308.8|13312|13308.5|48
1701207900000|2023-11-28 21:45:00|13312|13308.5|13312|13308.5|13312.2|13308.7|13312|13308.5|31
1701208200000|2023-11-28 21:50:00|13311.8|13308.3|13311.9|13308.4|13312.1|13308.5|13311.7|13308.1|82
1701208500000|2023-11-28 21:55:00|13312|13308.5|13314.1|13309.2|13314.1|13309.3|13311.8|13307.9|129
1701208800000|2023-11-28 22:00:00|13314.7|13308.7|13314.5|13308.9|13315.5|13308.9|13314.5|13307.8|20
1701209100000|2023-11-28 22:05:00|13314.4|13309.5|13315.4|13304.2|13315.8|13309.5|13314.4|13304.1|33
1701209400000|2023-11-28 22:10:00|13315.1|13303.7|13321|13305|13321.5|13305.5|13314.8|13303.4|45
1701209700000|2023-11-28 22:15:00|13320.9|13304.9|13321.2|13305.2|13321.5|13305.5|13320.7|13304.7|38
1701210000000|2023-11-28 22:20:00|13321.1|13305.1|13321.5|13305.5|13321.6|13305.6|13321|13305|32
1701210300000|2023-11-28 22:25:00|13321.1|13305.1|13320.8|13304.8|13321.3|13305.3|13320.8|13304.8|33
1701210600000|2023-11-28 22:30:00|13320.9|13304.9|13321.1|13305.1|13321.9|13305.9|13320.8|13304.8|38
1701210900000|2023-11-28 22:35:00|13321.2|13305.2|13321.5|13305.5|13321.6|13305.8|13320.8|13304.9|69
1701211200000|2023-11-28 22:40:00|13321.4|13305.4|13321.4|13305.4|13321.8|13305.8|13321.4|13305.4|22
1701211500000|2023-11-28 22:45:00|13321.5|13305.5|13321.3|13306.3|13322|13306.3|13321.1|13305.3|53
1701211800000|2023-11-28 22:50:00|13321.1|13306.1|13320|13306.3|13321.7|13306.6|13319.8|13305.4|93
1701212100000|2023-11-28 22:55:00|13320.2|13306.2|13318.5|13308.4|13320.2|13309.1|13317.2|13306|101
1701212400000|2023-11-28 23:00:00|13318.8|13307.7|13310.1|13306.5|13318.8|13308.6|13309.4|13305.4|290
1701212700000|2023-11-28 23:05:00|13310.2|13306.3|13310.1|13306.6|13310.3|13306.8|13309.3|13305.7|73
1701213000000|2023-11-28 23:10:00|13310|13306.5|13307.3|13303.8|13310|13306.5|13307.3|13303.8|85
1701213300000|2023-11-28 23:15:00|13307|13303.5|13306.2|13302.7|13307.3|13303.8|13305.9|13302.4|87
1701213600000|2023-11-28 23:20:00|13306.3|13302.8|13306.2|13302.7|13306.4|13302.9|13305.9|13302.4|103
1701213900000|2023-11-28 23:25:00|13306.3|13302.8|13305.8|13302.3|13306.3|13302.8|13305.6|13302.1|119
1701214200000|2023-11-28 23:30:00|13305.9|13302.4|13305.2|13301.7|13306.2|13302.7|13304.9|13301.4|88
1701214500000|2023-11-28 23:35:00|13305.1|13301.6|13304.9|13301.4|13305.4|13301.9|13304.9|13301.4|103
1701214800000|2023-11-28 23:40:00|13305|13301.5|13304.5|13301|13305.6|13302.6|13304.4|13300.9|81
1701215100000|2023-11-28 23:45:00|13304.6|13301.1|13304.7|13301.2|13304.9|13301.4|13304.6|13301.1|46
1701215400000|2023-11-28 23:50:00|13304.6|13301.1|13304.5|13301|13304.8|13301.3|13304.5|13301|28
1701215700000|2023-11-28 23:55:00|13304.6|13301.1|13304.8|13301.3|13304.8|13301.3|13304.4|13300.9|45
1701216000000|2023-11-29 00:00:00|13304.7|13301.2|13304.5|13301|13304.8|13301.9|13303.1|13300.3|144
1701216300000|2023-11-29 00:05:00|13304.6|13301.1|13306.7|13304.7|13308.2|13305.5|13304.1|13301|132
1701216600000|2023-11-29 00:10:00|13306.8|13304.8|13306.7|13303.2|13307.9|13305|13305.4|13301.9|142
1701216900000|2023-11-29 00:15:00|13306.6|13303.1|13305.6|13303.6|13306.7|13303.8|13304.9|13301.8|102
1701217200000|2023-11-29 00:20:00|13305.7|13303.7|13305.2|13303.2|13306.6|13304.6|13305.2|13303.2|105
1701217500000|2023-11-29 00:25:00|13305.3|13303.3|13306|13304|13307.2|13305|13305.1|13303.1|143
1701217800000|2023-11-29 00:30:00|13306.1|13304.1|13303.5|13301.5|13308.3|13306.3|13303.3|13301.3|270
1701218100000|2023-11-29 00:35:00|13303.4|13301.4|13301.9|13299.9|13303.5|13301.5|13301|13298.4|208
1701218400000|2023-11-29 00:40:00|13301.8|13299.8|13300|13298|13302.7|13300.1|13299.9|13297.2|150
1701218700000|2023-11-29 00:45:00|13299.9|13297.9|13298.1|13296.1|13300|13298|13297.9|13295.9|130
1701219000000|2023-11-29 00:50:00|13298|13296|13295.4|13293.4|13299.6|13296.4|13293.7|13291|193
1701219300000|2023-11-29 00:55:00|13298|13294.5|13295.2|13291.7|13298|13294.9|13294.2|13291.7|108
1701219600000|2023-11-29 01:00:00|13295.3|13291.8|13289.8|13286.3|13295.3|13292.2|13289.7|13286.2|266
1701219900000|2023-11-29 01:05:00|13289.7|13286.2|13293.1|13291.1|13293.7|13291.1|13288.8|13286.1|332
1701220200000|2023-11-29 01:10:00|13293.9|13290.4|13290.1|13286.6|13294.4|13291.7|13289|13286.2|246
1701220500000|2023-11-29 01:15:00|13290|13286.5|13286.3|13282.8|13291.3|13287.8|13286.2|13282.7|233
1701220800000|2023-11-29 01:20:00|13286.2|13282.7|13289.7|13286.2|13290.9|13287.5|13286.1|13282.6|276
1701221100000|2023-11-29 01:25:00|13289.6|13286.1|13289.8|13286.3|13289.8|13286.3|13286.1|13283.5|224
1701221400000|2023-11-29 01:30:00|13290.1|13286.6|13291.3|13289.3|13291.6|13289.6|13288.6|13285.6|238
1701221700000|2023-11-29 01:35:00|13291.2|13289.2|13290|13288|13293.1|13291.1|13289.8|13287.8|250
1701222000000|2023-11-29 01:40:00|13290.1|13288.1|13289.2|13287.2|13290.7|13288.7|13286.9|13284.9|253
1701222300000|2023-11-29 01:45:00|13289.1|13287.1|13294.9|13292.9|13295.7|13292.9|13289|13287|190
1701222600000|2023-11-29 01:50:00|13295.2|13293.2|13292.6|13290.6|13295.3|13293.2|13291.7|13289.6|217
1701222900000|2023-11-29 01:55:00|13292.7|13290.7|13293.9|13291.9|13295.3|13293.3|13292.6|13290.6|235
1701223200000|2023-11-29 02:00:00|13293.8|13291.8|13295.6|13293.6|13296.6|13294.6|13293.3|13291.3|175
1701223500000|2023-11-29 02:05:00|13295.7|13293.7|13295.5|13293.5|13296.5|13294.5|13294.2|13291.8|222
1701223800000|2023-11-29 02:10:00|13295.4|13293.4|13296.2|13294.2|13296.4|13294.4|13293.2|13291.2|173
1701224100000|2023-11-29 02:15:00|13296.1|13294.1|13295.3|13293.3|13296.4|13294.4|13294|13292|150
1701224400000|2023-11-29 02:20:00|13295.2|13293.2|13294|13290.5|13295.9|13293.2|13293.1|13290.5|153
1701224700000|2023-11-29 02:25:00|13293.9|13290.4|13293.4|13291.4|13294|13291.7|13292.6|13290.4|115
1701225000000|2023-11-29 02:30:00|13293.3|13291.3|13294.6|13291.1|13295.3|13292.6|13293.2|13290.8|164
1701225300000|2023-11-29 02:35:00|13294.7|13291.2|13295.3|13293.3|13295.4|13293.4|13292.8|13290.1|159
1701225600000|2023-11-29 02:40:00|13295.4|13293.4|13298.9|13296.9|13299|13297|13295.2|13293.2|159
1701225900000|2023-11-29 02:45:00|13299|13297|13300.3|13298.3|13301.4|13299.4|13298.5|13295.7|166
1701226200000|2023-11-29 02:50:00|13300.2|13298.2|13299.4|13297.4|13300.5|13298.5|13298.8|13296.8|128
1701226500000|2023-11-29 02:55:00|13299.3|13297.3|13298.4|13296.4|13299.4|13297.4|13298.2|13296.2|102
1701226800000|2023-11-29 03:00:00|13298.3|13296.3|13299.9|13296.4|13299.9|13297.9|13298|13295.9|150
1701227100000|2023-11-29 03:05:00|13299.7|13296.2|13301.6|13299.6|13301.6|13299.6|13299.6|13296.1|137
1701227400000|2023-11-29 03:10:00|13301.5|13299.5|13302.2|13300.2|13302.5|13300.5|13300.6|13298.6|96
1701227700000|2023-11-29 03:15:00|13302.3|13300.3|13303.4|13301.4|13303.9|13301.9|13301.9|13299.9|122
1701228000000|2023-11-29 03:20:00|13303.3|13301.3|13301.5|13299.5|13303.7|13301.7|13301.4|13299.4|155
1701228300000|2023-11-29 03:25:00|13301.6|13299.6|13301.2|13299.2|13302.4|13300.4|13301|13299|131
1701228600000|2023-11-29 03:30:00|13301.1|13299.1|13301.1|13299.1|13302.5|13300.5|13300.6|13298.6|111
1701228900000|2023-11-29 03:35:00|13301.2|13299.2|13302.2|13300.2|13303|13300.7|13301|13299|96
1701229200000|2023-11-29 03:40:00|13302.1|13300.1|13302.8|13300.8|13304.1|13301.4|13301.2|13299.2|105
1701229500000|2023-11-29 03:45:00|13302.9|13300.9|13302.7|13300.7|13304|13301.7|13302.6|13299.9|121
1701229800000|2023-11-29 03:50:00|13302.6|13300.6|13303.1|13301.1|13303.5|13301.5|13302.3|13300.3|96
1701230100000|2023-11-29 03:55:00|13303.2|13301.2|13303.4|13301.4|13304.4|13302.4|13303|13301|129
1701230400000|2023-11-29 04:00:00|13303.5|13301.5|13304.9|13302.9|13305.2|13303.2|13303.5|13301.5|138
1701230700000|2023-11-29 04:05:00|13305|13303|13303.3|13301.3|13305.9|13303.9|13303|13301|141
1701231000000|2023-11-29 04:10:00|13303.2|13301.2|13304.1|13302.1|13304.4|13302.4|13303.1|13301.1|109
1701231300000|2023-11-29 04:15:00|13304|13302|13302.9|13300.9|13304.4|13302.4|13302.4|13300.4|109
1701231600000|2023-11-29 04:20:00|13302.8|13300.8|13302.5|13300.5|13303.4|13301.4|13302.2|13300.2|106
1701231900000|2023-11-29 04:25:00|13302.6|13300.6|13302.3|13300.3|13303|13301|13302.2|13300.2|73
1701232200000|2023-11-29 04:30:00|13302.4|13300.4|13302.5|13300.5|13302.7|13300.7|13302.1|13300.1|50
1701232500000|2023-11-29 04:35:00|13302.6|13300.6|13301.2|13299.2|13302.6|13300.6|13301.2|13299.2|55
1701232800000|2023-11-29 04:40:00|13301.3|13299.3|13300.2|13298.2|13301.8|13299.4|13299.9|13297.3|95
1701233100000|2023-11-29 04:45:00|13300.3|13298.3|13300|13298|13301.1|13298.3|13299.8|13296.8|97
1701233400000|2023-11-29 04:50:00|13300.2|13298.2|13299.4|13297.4|13300.7|13298.3|13298.5|13295.5|107
1701233700000|2023-11-29 04:55:00|13299.3|13297.3|13298.4|13296.4|13300.2|13297.4|13298.4|13295.5|86
1701234000000|2023-11-29 05:00:00|13298.3|13296.3|13298.3|13296.3|13299.1|13296.8|13297.5|13295.5|130
1701234300000|2023-11-29 05:05:00|13298.2|13296.2|13296.6|13294.6|13298.3|13296.3|13296|13293.7|126
1701234600000|2023-11-29 05:10:00|13296.5|13294.5|13300.1|13296.6|13300.6|13297.1|13296.3|13293.8|181
1701234900000|2023-11-29 05:15:00|13300|13296.5|13297.8|13295.8|13300.1|13296.6|13297.5|13294.8|140
1701235200000|2023-11-29 05:20:00|13297.7|13295.7|13298.2|13296.2|13298.6|13296.6|13296.6|13294.6|99
1701235500000|2023-11-29 05:25:00|13298.6|13296.6|13296.3|13294.3|13299.4|13297.4|13296|13294|133
1701235800000|2023-11-29 05:30:00|13296.4|13294.4|13299.4|13297.4|13299.4|13297.4|13296.3|13294.3|182
1701236100000|2023-11-29 05:35:00|13299.5|13297.5|13298.7|13296.7|13299.9|13297.9|13298.5|13296.5|118
1701236400000|2023-11-29 05:40:00|13298.6|13296.6|13299.2|13297.2|13299.2|13297.2|13297.3|13294.6|127
1701236700000|2023-11-29 05:45:00|13299.1|13297.1|13298.1|13296.1|13300.2|13298.2|13297.9|13295.3|206
1701237000000|2023-11-29 05:50:00|13298.2|13296.2|13299.2|13297.2|13300.8|13298.8|13297.4|13295.4|147
1701237300000|2023-11-29 05:55:00|13299.1|13297.1|13298.3|13296.3|13299.8|13297.8|13298.2|13296.2|134
1701237600000|2023-11-29 06:00:00|13298.2|13296.2|13301.4|13299.4|13301.4|13299.4|13298.2|13296.2|121
1701237900000|2023-11-29 06:05:00|13301.5|13299.5|13301.9|13299.9|13302.7|13300.7|13301.2|13299.2|122
1701238200000|2023-11-29 06:10:00|13302|13300|13302.9|13300.9|13303.7|13301.7|13301.3|13299.3|114
1701238500000|2023-11-29 06:15:00|13302.4|13300.4|13301.9|13299.9|13305.5|13303.5|13301.8|13299.8|170
1701238800000|2023-11-29 06:20:00|13301.8|13299.8|13299.1|13297.1|13301.9|13299.9|13299|13297|171
1701239100000|2023-11-29 06:25:00|13299.2|13297.2|13301.9|13299.9|13302.7|13300.2|13299.1|13297.1|142
1701239400000|2023-11-29 06:30:00|13301.8|13299.8|13299.2|13297.2|13302.6|13300.6|13299.1|13297.1|202
1701239700000|2023-11-29 06:35:00|13299.1|13297.1|13298.4|13296.4|13301|13298.8|13298.1|13296.1|178
1701240000000|2023-11-29 06:40:00|13298.5|13296.5|13297.5|13295.5|13298.5|13296.5|13297|13295|133
1701240300000|2023-11-29 06:45:00|13297.4|13295.4|13297.2|13295.2|13297.8|13295.8|13297|13295|154
1701240600000|2023-11-29 06:50:00|13297.3|13295.3|13297.5|13295.5|13298.3|13296.3|13297.1|13295.1|138
1701240900000|2023-11-29 06:55:00|13297.6|13295.6|13300.5|13298.5|13301|13299|13297.4|13295.4|145
1701241200000|2023-11-29 07:00:00|13300.4|13298.4|13307.4|13305.4|13307.7|13305.7|13300.4|13298.4|298
1701241500000|2023-11-29 07:05:00|13307.6|13305.6|13311.6|13309.6|13312.1|13310.1|13307.5|13305.5|232
1701241800000|2023-11-29 07:10:00|13312.1|13310.1|13311.1|13309.1|13312.7|13310.7|13310.5|13308.5|147
1701242100000|2023-11-29 07:15:00|13311.2|13309.2|13312.9|13310.9|13313.5|13311.5|13310.7|13308.7|159
1701242400000|2023-11-29 07:20:00|13312.8|13310.8|13311.2|13309.2|13314.5|13312.5|13311|13309|139
1701242700000|2023-11-29 07:25:00|13311.3|13309.3|13310.9|13308.9|13312.2|13310.2|13310.3|13308.3|186
1701243000000|2023-11-29 07:30:00|13311|13309|13314.2|13312.2|13314.2|13312.2|13310.4|13308.4|155
1701243300000|2023-11-29 07:35:00|13314.1|13312.1|13317.1|13315.1|13317.4|13315.4|13313.6|13310.8|173
1701243600000|2023-11-29 07:40:00|13317|13315|13316.9|13314.9|13319.7|13316.2|13316.3|13313.6|241
1701243900000|2023-11-29 07:45:00|13317|13315|13317.1|13313.6|13317.4|13315|13316|13313.6|134
1701244200000|2023-11-29 07:50:00|13317|13313.5|13317.9|13314.4|13318.2|13315.6|13316.4|13313.4|133
1701244500000|2023-11-29 07:55:00|13317.8|13314.3|13317.2|13313.7|13318.3|13315.7|13316.5|13313.6|186
1701244800000|2023-11-29 08:00:00|13317.4|13313.9|13314.1|13312.1|13318.3|13315.9|13313.7|13311.7|253
1701245100000|2023-11-29 08:05:00|13314|13312|13313.8|13310.3|13316.3|13312.8|13313.2|13310.2|211
1701245400000|2023-11-29 08:10:00|13313.9|13310.4|13312.9|13310.9|13317.6|13314.4|13312.6|13309.1|284
1701245700000|2023-11-29 08:15:00|13313.1|13311.1|13316|13312.5|13316.2|13312.7|13311.9|13308.6|245
1701246000000|2023-11-29 08:20:00|13315.9|13312.4|13315.8|13313.8|13317.4|13314.6|13314.3|13311.4|227
1701246300000|2023-11-29 08:25:00|13315.6|13313.6|13318.3|13316.3|13319.5|13317.5|13315.3|13313.3|282
1701246600000|2023-11-29 08:30:00|13318.2|13316.2|13317.2|13315.2|13318.2|13316.2|13315.2|13312.8|236
1701246900000|2023-11-29 08:35:00|13317.3|13315.3|13314.4|13312.4|13318.8|13316.2|13314.4|13312.4|141
1701247200000|2023-11-29 08:40:00|13314.3|13312.3|13314.1|13310.6|13314.5|13312.4|13312.2|13309.5|248
1701247500000|2023-11-29 08:45:00|13314|13310.5|13314.9|13311.4|13316|13312.9|13312.1|13308.6|236
1701247800000|2023-11-29 08:50:00|13315|13311.5|13311.5|13309.5|13315|13312|13310.9|13308.2|169
1701248100000|2023-11-29 08:55:00|13311.4|13309.4|13310.3|13308.3|13311.6|13309.6|13309.3|13306.4|152
1701248400000|2023-11-29 09:00:00|13310.4|13308.4|13310.3|13308.3|13311.3|13308.6|13308.9|13306.3|191
1701248700000|2023-11-29 09:05:00|13310.4|13308.4|13311.3|13309.3|13312.1|13309.5|13310.3|13308.3|42
1701249000000|2023-11-29 09:10:00|13311.3|13307.8|13311.7|13308.2|13311.8|13308.3|13310.6|13307.1|140
1701249300000|2023-11-29 09:15:00|13311.8|13308.3|13313.1|13309.6|13314|13310.5|13310.7|13307.8|158
1701249600000|2023-11-29 09:20:00|13313.2|13309.7|13315.8|13312.3|13316.3|13312.8|13313.2|13309.7|205
1701249900000|2023-11-29 09:25:00|13315.7|13312.2|13316|13314|13317.6|13314.8|13315.6|13312.1|127
1701250200000|2023-11-29 09:30:00|13315.9|13313.9|13323.5|13320|13323.5|13320|13315.9|13313.7|210
1701250500000|2023-11-29 09:35:00|13323.6|13320.1|13321.6|13319.6|13324.5|13321.3|13319.2|13315.9|266
1701250800000|2023-11-29 09:40:00|13321.7|13319.7|13319.6|13317.6|13321.9|13319.7|13319.6|13317.6|215
1701251100000|2023-11-29 09:45:00|13319.5|13317.5|13317.5|13315.5|13319.5|13317.5|13317.2|13314.6|139
1701251400000|2023-11-29 09:50:00|13317.4|13315.4|13316.5|13314.5|13317.6|13315.6|13316.2|13314.2|134
1701251700000|2023-11-29 09:55:00|13316.4|13314.4|13318.7|13316.7|13319.3|13317.3|13316.3|13314.3|163
1701252000000|2023-11-29 10:00:00|13318.6|13316.6|13319.6|13317.6|13320.5|13318.5|13318.4|13316.4|183
1701252300000|2023-11-29 10:05:00|13319.5|13317.5|13320.4|13318.4|13323.4|13319.9|13319.1|13317.1|179
1701252600000|2023-11-29 10:10:00|13320.5|13318.5|13323.3|13321.3|13324.4|13322.4|13320.5|13318.5|167
1701252900000|2023-11-29 10:15:00|13323.2|13321.2|13325.5|13323.5|13327.2|13324.5|13323.2|13321.2|177
1701253200000|2023-11-29 10:20:00|13325.4|13323.4|13321.3|13317.8|13325.4|13323.4|13319.9|13317.3|161
1701253500000|2023-11-29 10:25:00|13321|13317.5|13322.7|13319.2|13323.2|13319.7|13320.8|13317.3|176
1701253800000|2023-11-29 10:30:00|13322.8|13319.3|13323.8|13321.8|13324.3|13321.8|13321.4|13318.3|175
1701254100000|2023-11-29 10:35:00|13323.9|13321.9|13325.6|13323.6|13326.9|13324.6|13323.5|13320.5|191
1701254400000|2023-11-29 10:40:00|13325.5|13323.5|13324.5|13321|13325.6|13323.6|13323.3|13320.5|152
1701254700000|2023-11-29 10:45:00|13324.6|13321.1|13324.5|13322.5|13326|13323.3|13323.8|13320.7|199
1701255000000|2023-11-29 10:50:00|13324.6|13322.6|13325|13323|13326.5|13324.5|13324.1|13321.2|202
1701255300000|2023-11-29 10:55:00|13324.9|13322.9|13324.8|13322.8|13325.5|13323.2|13323.2|13321.2|159
1701255600000|2023-11-29 11:00:00|13324.7|13322.7|13326.5|13324.5|13326.8|13324.8|13324|13322|189
1701255900000|2023-11-29 11:05:00|13326.6|13324.6|13325.2|13323.2|13328|13326|13324|13322|214
1701256200000|2023-11-29 11:10:00|13325.3|13323.3|13324.9|13322.9|13326|13324|13324.4|13322.4|117
1701256500000|2023-11-29 11:15:00|13325|13323|13326.3|13324.3|13327.4|13325.4|13324.6|13322.6|164
1701256800000|2023-11-29 11:20:00|13326.8|13324.8|13327.6|13325.6|13329.3|13327.3|13326.4|13324.4|205
1701257100000|2023-11-29 11:25:00|13327.5|13325.5|13325.3|13323.3|13327.5|13325.5|13325.2|13323.2|170
1701257400000|2023-11-29 11:30:00|13325.4|13323.4|13325.1|13321.6|13326.8|13324.5|13324.2|13321.4|221
1701257700000|2023-11-29 11:35:00|13325.2|13321.7|13323.6|13321.6|13325.9|13323|13323.6|13321.1|236
1701258000000|2023-11-29 11:40:00|13323.7|13321.7|13322.5|13320.5|13324.6|13321.9|13322.4|13319.9|158
1701258300000|2023-11-29 11:45:00|13322.4|13320.4|13324.3|13320.8|13324.7|13321.2|13322.2|13319.4|185
1701258600000|2023-11-29 11:50:00|13324.4|13320.9|13323.1|13319.6|13325.3|13321.8|13322.4|13319.5|152
1701258900000|2023-11-29 11:55:00|13323|13319.5|13321.8|13318.3|13323|13320.3|13321.2|13318.2|103
1701259200000|2023-11-29 12:00:00|13321.7|13318.2|13323.6|13320.1|13324.3|13320.8|13321.6|13318.1|163
1701259500000|2023-11-29 12:05:00|13323.5|13320|13325.6|13322.1|13325.8|13322.7|13321.9|13318.4|203
1701259800000|2023-11-29 12:10:00|13325.5|13322|13321.9|13318.4|13325.7|13322.5|13321.6|13318.1|178
1701260100000|2023-11-29 12:15:00|13321.8|13318.3|13320.2|13316.7|13322.1|13319.1|13319.2|13316.3|118
1701260400000|2023-11-29 12:20:00|13320.3|13316.8|13320.9|13317.4|13321.8|13318.3|13319|13315.5|187
1701260700000|2023-11-29 12:25:00|13321|13317.5|13322.7|13319.2|13323.4|13319.9|13319.2|13315.7|200
1701261000000|2023-11-29 12:30:00|13322.8|13319.3|13320|13318|13323|13320|13318.9|13316.2|256
1701261300000|2023-11-29 12:35:00|13319.9|13317.9|13319.5|13317.5|13320.5|13318.5|13318.8|13316.8|207
1701261600000|2023-11-29 12:40:00|13319.6|13317.6|13319.8|13317.8|13320.9|13318.9|13318.8|13316.8|222
1701261900000|2023-11-29 12:45:00|13319.7|13317.7|13319|13317|13323|13321|13318.7|13316.7|201
1701262200000|2023-11-29 12:50:00|13319.1|13317.1|13318|13316|13319.3|13317.2|13317.9|13315.4|114
1701262500000|2023-11-29 12:55:00|13318.1|13316.1|13319.4|13315.9|13321|13318.3|13318|13315.7|218
1701262800000|2023-11-29 13:00:00|13319.1|13315.6|13320.3|13316.8|13321.7|13318.2|13319|13315.5|250
1701263100000|2023-11-29 13:05:00|13320.4|13316.9|13319|13317|13321.8|13318.3|13317.9|13314.9|177
1701263400000|2023-11-29 13:10:00|13319.6|13317.6|13320.3|13318.3|13320.8|13318.8|13317.4|13315.2|276
1701263700000|2023-11-29 13:15:00|13320.2|13318.2|13321|13319|13322|13320|13318.9|13316.9|320
1701264000000|2023-11-29 13:20:00|13320.7|13318.7|13317.7|13315.7|13320.7|13318.7|13317.3|13314.5|324
1701264300000|2023-11-29 13:25:00|13317.6|13315.6|13320.9|13316.8|13321.1|13317.6|13317.1|13314.8|175
1701264600000|2023-11-29 13:30:00|13321.1|13317|13325.2|13321.7|13328.3|13324.6|13316.8|13313.3|499
1701264900000|2023-11-29 13:35:00|13325.5|13322|13330.9|13327.4|13332.1|13329|13324|13320.5|496
1701265200000|2023-11-29 13:40:00|13330.8|13327.3|13327.4|13325.4|13331.8|13328.7|13325.7|13323|536
1701265500000|2023-11-29 13:45:00|13327.3|13325.3|13330.4|13328.4|13331.2|13329.2|13326.6|13324|417
1701265800000|2023-11-29 13:50:00|13330.3|13328.3|13331.2|13329.2|13331.6|13329.2|13327.9|13325.6|412
1701266100000|2023-11-29 13:55:00|13331.1|13329.1|13330.7|13328.7|13331.7|13329.7|13327.3|13325.3|321
1701266400000|2023-11-29 14:00:00|13330.8|13328.8|13329.6|13327.6|13336.3|13334.3|13329.2|13327.2|413
1701266700000|2023-11-29 14:05:00|13329.5|13327.5|13329.9|13327.9|13330.8|13328.8|13327.1|13325.1|375
1701267000000|2023-11-29 14:10:00|13329.8|13327.8|13333.6|13331.6|13335.4|13332.6|13329|13327|359
1701267300000|2023-11-29 14:15:00|13333.5|13331.5|13332.3|13330.3|13337.8|13334.3|13332|13328.7|357
1701267600000|2023-11-29 14:20:00|13332.2|13330.2|13326.3|13322.8|13333.6|13330.2|13325.5|13322.5|267
1701267900000|2023-11-29 14:25:00|13326.4|13322.9|13325.6|13322.1|13326.4|13323.8|13324.3|13321.5|238
1701268200000|2023-11-29 14:30:00|13325.5|13322|13324|13320.5|13326|13322.5|13322.5|13319.7|300
1701268500000|2023-11-29 14:35:00|13323.8|13320.3|13321.9|13318.4|13324.7|13321.2|13320.4|13318.2|367
1701268800000|2023-11-29 14:40:00|13321.8|13318.3|13323.8|13320.3|13324.2|13320.7|13320.3|13317.3|248
1701269100000|2023-11-29 14:45:00|13323.7|13320.2|13323.4|13319.9|13323.8|13320.7|13320.9|13317.4|373
1701269400000|2023-11-29 14:50:00|13323.3|13319.8|13321.5|13318|13325.1|13322.1|13321|13317.5|349
1701269700000|2023-11-29 14:55:00|13321.6|13318.1|13321.6|13318.1|13322.5|13319.4|13319.8|13316.7|247
1701270000000|2023-11-29 15:00:00|13321.7|13318.2|13314.7|13312.7|13321.7|13318.2|13314.5|13311.8|392
1701270300000|2023-11-29 15:05:00|13314.8|13312.8|13327.3|13323.8|13327.9|13324.4|13314.3|13312|373
1701270600000|2023-11-29 15:10:00|13327.9|13324.4|13329.6|13326.1|13333.2|13329.7|13327.1|13323.6|469
1701270900000|2023-11-29 15:15:00|13329.7|13326.2|13334.6|13332.6|13334.6|13332.6|13326.8|13323.7|467
1701271200000|2023-11-29 15:20:00|13334.7|13332.7|13337.2|13333.7|13337.9|13335.1|13331.1|13328.3|431
1701271500000|2023-11-29 15:25:00|13337|13333.5|13330.3|13328.3|13337|13334.3|13329.3|13327.3|381
1701271800000|2023-11-29 15:30:00|13330|13328|13336.9|13333.4|13337.1|13333.6|13328.2|13326.2|282
1701272100000|2023-11-29 15:35:00|13336.8|13333.3|13331.5|13329.5|13336.8|13333.4|13330.9|13328.9|287
1701272400000|2023-11-29 15:40:00|13331.1|13329.1|13331.4|13329.4|13333.4|13331.4|13330.8|13328.6|270
1701272700000|2023-11-29 15:45:00|13331.3|13329.3|13329.1|13327.1|13331.8|13329.8|13328.6|13325.8|239
1701273000000|2023-11-29 15:50:00|13329.2|13327.2|13327|13323.5|13330.1|13327.4|13326.3|13323.2|299
1701273300000|2023-11-29 15:55:00|13326.9|13323.4|13326.2|13322.7|13327.5|13324|13325.4|13321.9|176
1701273600000|2023-11-29 16:00:00|13326.3|13322.8|13325.8|13322.3|13328.3|13324.8|13324.7|13321.2|189
1701273900000|2023-11-29 16:05:00|13325.7|13322.2|13329.5|13326|13329.9|13326.4|13325|13321.5|244
1701274200000|2023-11-29 16:10:00|13329.8|13326.3|13328.2|13326.2|13331|13327.5|13326.1|13323.6|238
1701274500000|2023-11-29 16:15:00|13329.2|13325.7|13331.8|13328.3|13333.5|13330.8|13327.6|13324.8|280
1701274800000|2023-11-29 16:20:00|13331.9|13328.4|13329.9|13327.9|13334.4|13330.9|13329|13327|282
1701275100000|2023-11-29 16:25:00|13330.1|13328.1|13335|13331.5|13335.1|13332.4|13330|13328|231
1701275400000|2023-11-29 16:30:00|13335.1|13331.6|13333.2|13331.2|13336.3|13333.6|13332.1|13330.1|224
1701275700000|2023-11-29 16:35:00|13333.3|13331.3|13335.3|13333.3|13336.1|13334.1|13331.9|13329.4|276
1701276000000|2023-11-29 16:40:00|13335.4|13333.4|13333.9|13331.9|13336.6|13334.1|13333.2|13331.2|212
1701276300000|2023-11-29 16:45:00|13333.7|13331.7|13332.3|13330.3|13334.4|13332.4|13331.8|13329.8|215
1701276600000|2023-11-29 16:50:00|13332.4|13330.4|13330.4|13328.4|13333|13331|13330|13328|158
1701276900000|2023-11-29 16:55:00|13330.3|13328.3|13330.7|13328.7|13331.9|13329.9|13329.9|13327.9|170
1701277200000|2023-11-29 17:00:00|13330.6|13328.6|13329.8|13326.3|13333.8|13330.5|13329.5|13326.2|188
1701277500000|2023-11-29 17:05:00|13329.7|13326.2|13326.3|13324.3|13329.7|13326.5|13324.9|13322.3|138
1701277800000|2023-11-29 17:10:00|13325.5|13323.5|13325.6|13323.6|13327.7|13324.8|13324.9|13322.2|200
1701278100000|2023-11-29 17:15:00|13325.7|13323.7|13326.6|13323.1|13327.4|13324.8|13324.6|13322.2|163
1701278400000|2023-11-29 17:20:00|13326.7|13323.2|13324.8|13322.8|13327.1|13324.3|13324.6|13322.2|89
1701278700000|2023-11-29 17:25:00|13324.9|13322.9|13326.2|13324.2|13327.2|13324.6|13324.8|13322.8|141
1701279000000|2023-11-29 17:30:00|13326.3|13324.3|13327|13325|13327.7|13325.1|13325.6|13322.8|144
1701279300000|2023-11-29 17:35:00|13326.9|13324.9|13326.1|13322.6|13327.6|13325.1|13325.2|13322.4|165
1701279600000|2023-11-29 17:40:00|13326|13322.5|13325.4|13323.4|13327.9|13324.9|13325.4|13322.4|205
1701279900000|2023-11-29 17:45:00|13325.3|13323.3|13324.4|13322.4|13326.6|13323.5|13323.6|13320.9|199
1701280200000|2023-11-29 17:50:00|13324.3|13322.3|13325|13321.5|13325.2|13322.3|13323.6|13321|158
1701280500000|2023-11-29 17:55:00|13325.1|13321.6|13324.8|13321.3|13325.7|13322.6|13323.8|13321.1|124
1701280800000|2023-11-29 18:00:00|13324.7|13321.2|13323.4|13319.9|13324.8|13322|13322|13319.4|119
1701281100000|2023-11-29 18:05:00|13323.5|13320|13326|13322.5|13326.3|13323.6|13322.8|13319.9|245
1701281400000|2023-11-29 18:10:00|13325.9|13322.4|13326.2|13322.7|13327.6|13324.3|13325|13322.2|157
1701281700000|2023-11-29 18:15:00|13326.3|13322.8|13327.8|13324.3|13327.9|13324.4|13325.7|13322.2|132
1701282000000|2023-11-29 18:20:00|13327.9|13324.4|13326.9|13323.4|13328.1|13324.6|13326.5|13323.3|133
1701282300000|2023-11-29 18:25:00|13326.8|13323.3|13323.7|13320.2|13327.6|13324.1|13323.7|13320.2|110
1701282600000|2023-11-29 18:30:00|13323.8|13320.3|13323.8|13320.3|13324.3|13320.8|13323|13319.5|120
1701282900000|2023-11-29 18:35:00|13323.7|13320.2|13323.7|13320.2|13324.4|13322.4|13323.1|13319.6|137
1701283200000|2023-11-29 18:40:00|13323.6|13320.1|13322.4|13318.9|13323.6|13320.1|13321.4|13317.9|66
1701283500000|2023-11-29 18:45:00|13322.5|13319|13322.1|13318.6|13323.1|13319.6|13321.8|13318.3|173
1701283800000|2023-11-29 18:50:00|13322.2|13318.7|13321|13317.5|13322.5|13319|13321|13317.5|93
1701284100000|2023-11-29 18:55:00|13320.9|13317.4|13321.3|13317.8|13321.5|13318|13320.8|13317.3|51
1701284400000|2023-11-29 19:00:00|13321.4|13317.9|13320|13316.5|13321.4|13317.9|13319.9|13316.4|77
1701284700000|2023-11-29 19:05:00|13319.9|13316.4|13317.3|13315.3|13319.9|13316.9|13317.3|13314.3|128
1701285000000|2023-11-29 19:10:00|13317.2|13315.2|13318.1|13314.6|13319.1|13315.6|13317.2|13314.2|92
1701285300000|2023-11-29 19:15:00|13318.2|13314.7|13318.7|13315.2|13319|13315.5|13318.1|13314.6|149
1701285600000|2023-11-29 19:20:00|13318.8|13315.3|13320.6|13317.1|13321.6|13318.1|13318.7|13315.2|161
1701285900000|2023-11-29 19:25:00|13320.7|13317.2|13324.1|13320.6|13324.4|13320.9|13320.5|13317|158
1701286200000|2023-11-29 19:30:00|13324|13320.5|13325.9|13322.4|13327.2|13323.7|13324|13320.5|159
1701286500000|2023-11-29 19:35:00|13326|13322.5|13329|13325.5|13329.4|13325.9|13325.8|13322.3|215
1701286800000|2023-11-29 19:40:00|13329.1|13325.6|13329.3|13325.8|13329.4|13325.9|13328.1|13324.6|129
1701287100000|2023-11-29 19:45:00|13329.2|13325.7|13326.5|13323|13329.4|13325.9|13326.1|13322.6|165
1701287400000|2023-11-29 19:50:00|13326.6|13323.1|13326.6|13323.1|13326.9|13323.4|13324.8|13322.1|155
1701287700000|2023-11-29 19:55:00|13326.7|13323.2|13324.4|13320.9|13326.7|13323.9|13324.2|13320.7|225
1701288000000|2023-11-29 20:00:00|13324.5|13321|13325.5|13322|13325.6|13322.1|13323.6|13320.1|194
1701288300000|2023-11-29 20:05:00|13325.4|13321.9|13326.5|13323|13326.6|13323.1|13325.4|13321.9|171
1701288600000|2023-11-29 20:10:00|13326.4|13322.9|13327.1|13323.6|13328.5|13325|13326.4|13322.9|165
1701288900000|2023-11-29 20:15:00|13327|13323.5|13330.6|13327.1|13330.7|13327.2|13327|13323.5|155
1701289200000|2023-11-29 20:20:00|13330.7|13327.2|13331.7|13328.2|13331.9|13328.4|13329.8|13326.3|105
1701289500000|2023-11-29 20:25:00|13331.3|13327.8|13331.7|13328.2|13332.5|13329|13331.2|13327.7|152
1701289800000|2023-11-29 20:30:00|13331.6|13328.1|13331.6|13328.1|13331.8|13328.3|13331.2|13327.7|84
1701290100000|2023-11-29 20:35:00|13331.5|13328|13332|13328.5|13332.6|13329.1|13331.4|13327.9|123
1701290400000|2023-11-29 20:40:00|13331.9|13328.4|13330.6|13327.1|13332|13328.5|13330|13326.5|91
1701290700000|2023-11-29 20:45:00|13330.1|13326.6|13332.1|13328.6|13332.1|13328.6|13329.6|13326.1|104
1701291000000|2023-11-29 20:50:00|13332.2|13328.7|13331.2|13327.7|13332.2|13328.7|13331|13327.5|132
1701291300000|2023-11-29 20:55:00|13331.1|13327.6|13332.4|13328.9|13332.5|13329|13330.6|13327.1|112
1701291600000|2023-11-29 21:00:00|13332.2|13328.7|13330.5|13327|13332.2|13328.7|13330.2|13326.7|85
1701291900000|2023-11-29 21:05:00|13330.6|13327.1|13331.2|13327.7|13331.7|13328.2|13330.6|13327.1|81
1701292200000|2023-11-29 21:10:00|13331.3|13327.8|13332.8|13329.3|13333.9|13330.4|13331.1|13327.6|147
1701292500000|2023-11-29 21:15:00|13332.7|13329.2|13332.3|13328.8|13332.8|13329.3|13331.8|13328.3|96
1701292800000|2023-11-29 21:20:00|13332.2|13328.7|13332.3|13328.8|13332.3|13328.8|13331.2|13327.7|146
1701293100000|2023-11-29 21:25:00|13332.2|13328.7|13332.6|13329.1|13334|13330.5|13332|13328.5|70
1701293400000|2023-11-29 21:30:00|13332.7|13329.2|13332.9|13329.4|13333|13329.5|13332.6|13329.1|47
1701293700000|2023-11-29 21:35:00|13332.8|13329.3|13332.6|13329.1|13332.8|13329.3|13332.5|13329|39
1701294000000|2023-11-29 21:40:00|13332.7|13329.2|13332.7|13329.2|13333|13329.5|13332.5|13329|40
1701294300000|2023-11-29 21:45:00|13332.8|13329.3|13331.1|13327.6|13332.8|13329.3|13330.6|13327.1|48
1701294600000|2023-11-29 21:50:00|13331|13327.5|13330.9|13327.4|13331.1|13327.6|13330.9|13327.4|33
1701294900000|2023-11-29 21:55:00|13331.1|13327.6|13332.9|13328.3|13333.2|13329.1|13331.1|13327.6|97
1701295200000|2023-11-29 22:00:00|13341.9|13327.6|13340.6|13324.6|13342|13328.6|13333.8|13322.8|24
1701295500000|2023-11-29 22:05:00|13340.9|13324.9|13333.3|13317.3|13340.9|13324.9|13333.1|13317.1|69
1701295800000|2023-11-29 22:10:00|13333.4|13317.4|13333.2|13317.2|13334|13318|13333.1|13317.1|49
1701296100000|2023-11-29 22:15:00|13333.3|13317.3|13334.6|13318.6|13335.1|13319.1|13333.1|13317.1|61
1701296400000|2023-11-29 22:20:00|13334.7|13318.7|13334.7|13318.7|13335|13319|13334|13318|30
1701296700000|2023-11-29 22:25:00|13334.6|13318.6|13334.8|13318.8|13334.8|13318.8|13333.6|13317.6|36
1701297000000|2023-11-29 22:30:00|13334.5|13318.5|13333.8|13317.8|13335.7|13319.7|13333.2|13317.2|49
1701297300000|2023-11-29 22:35:00|13333.7|13317.7|13333.7|13317.7|13334|13318|13333.4|13317.4|98
1701297600000|2023-11-29 22:40:00|13333.6|13317.6|13333.6|13317.6|13333.8|13317.8|13333.2|13317.2|49
1701297900000|2023-11-29 22:45:00|13333.9|13317.9|13334.2|13318.2|13335.1|13319.1|13332.9|13316.9|198
1701298200000|2023-11-29 22:50:00|13334.1|13318.1|13333.8|13317.8|13334.3|13318.3|13333.1|13317.1|93
1701298500000|2023-11-29 22:55:00|13333.7|13317.7|13333.5|13317.6|13333.8|13318.2|13332.5|13317.1|34
1701298800000|2023-11-29 23:00:00|13332.8|13318.2|13331.3|13324.9|13334.9|13328.3|13327.9|13317.8|303
1701299100000|2023-11-29 23:05:00|13331.2|13325|13327.4|13323.9|13331.2|13327.1|13327.3|13323.6|217
1701299400000|2023-11-29 23:10:00|13327.9|13324.4|13327.3|13323.8|13330.6|13326.5|13326.9|13323.4|135
1701299700000|2023-11-29 23:15:00|13327.4|13323.9|13328.1|13324.6|13328.1|13324.6|13327.4|13323.9|42
1701300000000|2023-11-29 23:20:00|13328|13324.5|13329.7|13326.2|13329.7|13326.2|13327.7|13324.2|50
1701300300000|2023-11-29 23:25:00|13329.8|13326.3|13329.9|13326.4|13330|13326.5|13329.4|13325.9|36
1701300600000|2023-11-29 23:30:00|13330|13326.5|13329.9|13326.4|13330|13326.5|13329.2|13325.7|38
1701300900000|2023-11-29 23:35:00|13330|13326.5|13330.8|13327.3|13330.9|13327.4|13329.7|13326.2|53
1701301200000|2023-11-29 23:40:00|13330.9|13327.4|13327.5|13324|13330.9|13327.4|13326.5|13323|94
1701301500000|2023-11-29 23:45:00|13327.4|13323.9|13327.6|13324.1|13327.6|13324.1|13327.1|13323.6|27
1701301800000|2023-11-29 23:50:00|13327.7|13324.2|13327.8|13324.3|13328|13324.5|13327.6|13324.1|51
1701302100000|2023-11-29 23:55:00|13327.7|13324.2|13327.2|13323.7|13327.9|13324.4|13327.1|13323.6|41
1701302400000|2023-11-30 00:00:00|13327.1|13323.6|13328.6|13325.1|13329|13325.5|13327|13323.5|81
1701302700000|2023-11-30 00:05:00|13328.7|13325.2|13328.3|13324.8|13330.7|13327.2|13328.1|13324.6|94
1701303000000|2023-11-30 00:10:00|13328.2|13324.7|13327.9|13324.4|13328.3|13325.5|13327.2|13323.7|76
1701303300000|2023-11-30 00:15:00|13328|13324.5|13328.2|13324.7|13329.9|13326.8|13327|13324.2|75
1701303600000|2023-11-30 00:20:00|13327.4|13325.4|13325.3|13321.8|13328.5|13325.7|13325.1|13321.6|80
1701303900000|2023-11-30 00:25:00|13325.2|13321.7|13324.8|13321.3|13325.3|13321.8|13324.6|13321.1|49
1701304200000|2023-11-30 00:30:00|13324.9|13321.4|13324.6|13322.6|13326.9|13323.9|13324.3|13321.2|97
1701304500000|2023-11-30 00:35:00|13324.5|13322.5|13322.8|13320.8|13325.5|13322.9|13322.4|13320.4|83
1701304800000|2023-11-30 00:40:00|13322.7|13320.7|13322.9|13320.9|13324|13322|13322.5|13319.6|101
1701305100000|2023-11-30 00:45:00|13322.8|13320.8|13322.3|13320.3|13323.6|13320.8|13321|13318.3|142
1701305400000|2023-11-30 00:50:00|13322.2|13320.2|13320.3|13318.3|13322.6|13320.6|13320|13317.2|160
1701305700000|2023-11-30 00:55:00|13320.4|13318.4|13318.5|13316.5|13320.5|13318.5|13318|13315.3|176
1701306000000|2023-11-30 01:00:00|13319.8|13316.3|13321.3|13319.3|13323.7|13320.2|13319.1|13316.3|250
1701306300000|2023-11-30 01:05:00|13321.2|13319.2|13322.3|13318.8|13324.1|13321.2|13321.1|13318.7|167
1701306600000|2023-11-30 01:10:00|13322.4|13318.9|13322.3|13320.3|13323.4|13320.7|13321.4|13318.9|132
1701306900000|2023-11-30 01:15:00|13322.2|13320.2|13323|13319.5|13325.3|13323.3|13321.9|13319.5|156
1701307200000|2023-11-30 01:20:00|13322.9|13319.4|13320.4|13318.4|13322.9|13320.1|13320.1|13318.1|114
1701307500000|2023-11-30 01:25:00|13320.5|13318.5|13326.5|13323|13326.6|13323.4|13320.4|13318.4|147
1701307800000|2023-11-30 01:30:00|13326.4|13322.9|13323.3|13321.3|13330.5|13327|13323.2|13321.2|274
1701308100000|2023-11-30 01:35:00|13323.4|13321.4|13324.1|13322.1|13327.3|13325.3|13323.1|13321.1|224
1701308400000|2023-11-30 01:40:00|13324.2|13322.2|13323.3|13321.3|13324.4|13322.4|13322.4|13320.4|216
1701308700000|2023-11-30 01:45:00|13323.2|13321.2|13321.7|13319.7|13323.5|13321.5|13321.2|13319.2|224
1701309000000|2023-11-30 01:50:00|13321.8|13319.8|13325.1|13323.1|13325.5|13323.5|13321.3|13319.3|217
1701309300000|2023-11-30 01:55:00|13325|13323|13324.2|13322.2|13325.2|13323.2|13323.4|13321.4|151
1701309600000|2023-11-30 02:00:00|13324.1|13322.1|13324.3|13322.3|13326.2|13324.2|13323.2|13321.2|170
1701309900000|2023-11-30 02:05:00|13324.4|13322.4|13323.5|13321.5|13324.5|13322.5|13323|13321|143
1701310200000|2023-11-30 02:10:00|13323.4|13321.4|13323.7|13321.7|13324.9|13322.9|13323.4|13321.4|134
1701310500000|2023-11-30 02:15:00|13323.8|13321.8|13323.4|13321.4|13323.9|13321.9|13322.4|13320.4|119
1701310800000|2023-11-30 02:20:00|13323.5|13321.5|13320.9|13318.9|13323.7|13321.7|13320.9|13318.9|138
1701311100000|2023-11-30 02:25:00|13320.8|13318.8|13320.7|13318.7|13321.5|13319.5|13320.1|13318.1|155
1701311400000|2023-11-30 02:30:00|13320.8|13318.8|13321|13319|13321.6|13319.6|13320|13318|110
1701311700000|2023-11-30 02:35:00|13320.9|13318.9|13319.6|13317.6|13322.1|13320.1|13318.4|13316.4|121
1701312000000|2023-11-30 02:40:00|13319.7|13317.7|13318.3|13316.3|13320.9|13318.9|13318.1|13316.1|128
1701312300000|2023-11-30 02:45:00|13318.2|13316.2|13316|13314|13318.9|13316.9|13315.8|13313.8|174
1701312600000|2023-11-30 02:50:00|13316.1|13314.1|13316.9|13314.9|13316.9|13314.9|13314.9|13312.9|186
1701312900000|2023-11-30 02:55:00|13316.8|13314.8|13315.9|13313.9|13318.2|13316.2|13315.4|13313.4|120
1701313200000|2023-11-30 03:00:00|13315.8|13313.8|13316.9|13314.9|13317|13315|13315.3|13313.3|117
1701313500000|2023-11-30 03:05:00|13317|13315|13318.8|13316.8|13320.6|13318.6|13316.9|13314.9|161
1701313800000|2023-11-30 03:10:00|13318.7|13316.7|13319.1|13315.6|13319.6|13317.6|13317|13315|139
1701314100000|2023-11-30 03:15:00|13319|13315.5|13319.1|13317.1|13320|13318|13317.9|13315.2|145
1701314400000|2023-11-30 03:20:00|13319.2|13317.2|13317.8|13315.8|13319.4|13317.2|13317.8|13315.3|94
1701314700000|2023-11-30 03:25:00|13317.7|13315.7|13318.1|13316.1|13319.2|13316.7|13317|13314.4|155
1701315000000|2023-11-30 03:30:00|13318.2|13316.2|13318|13316|13318.5|13316.5|13317.1|13315.1|110
1701315300000|2023-11-30 03:35:00|13318.1|13316.1|13316.7|13314.7|13318.4|13316.4|13316.5|13314.5|130
1701315600000|2023-11-30 03:40:00|13316.6|13314.6|13315.4|13313.4|13316.7|13314.7|13315.4|13313.4|62
1701315900000|2023-11-30 03:45:00|13315.5|13313.5|13315.4|13313.4|13315.6|13313.6|13315.2|13313.2|64
1701316200000|2023-11-30 03:50:00|13315.5|13313.5|13316.3|13314.3|13316.6|13314.6|13315.5|13313.5|106
1701316500000|2023-11-30 03:55:00|13316.4|13314.4|13316.8|13314.8|13317.6|13315.6|13315.9|13313.9|88
1701316800000|2023-11-30 04:00:00|13316.7|13314.7|13315.5|13313.5|13317|13315|13315.4|13313.4|77
1701317100000|2023-11-30 04:05:00|13315.4|13313.4|13315.2|13313.2|13316.6|13314.6|13314.3|13312.3|118
1701317400000|2023-11-30 04:10:00|13315.1|13313.1|13316.5|13314.5|13316.6|13314.6|13315.1|13313.1|98
1701317700000|2023-11-30 04:15:00|13316.6|13314.6|13316.6|13314.6|13316.6|13314.6|13315.7|13313.7|73
1701318000000|2023-11-30 04:20:00|13316.5|13314.5|13316.3|13314.3|13316.6|13314.6|13315.3|13313.3|84
1701318300000|2023-11-30 04:25:00|13316.2|13314.2|13318.9|13316.9|13318.9|13316.9|13316.1|13314.1|86
1701318600000|2023-11-30 04:30:00|13318.8|13316.8|13320.7|13318.7|13320.8|13318.8|13318.7|13316.7|89
1701318900000|2023-11-30 04:35:00|13320.6|13318.6|13320.7|13318.7|13320.8|13318.8|13319.5|13317.5|64
1701319200000|2023-11-30 04:40:00|13320.6|13318.6|13322.2|13320.2|13323.3|13321.3|13320|13318|106
1701319500000|2023-11-30 04:45:00|13322.3|13320.3|13323.2|13321.2|13323.3|13321.3|13322|13320|88
1701319800000|2023-11-30 04:50:00|13323.1|13321.1|13322.3|13320.3|13323.5|13321.5|13321.8|13319.8|102
1701320100000|2023-11-30 04:55:00|13322.2|13320.2|13321.5|13319.5|13322.5|13320.5|13320.5|13318.5|111
1701320400000|2023-11-30 05:00:00|13321.4|13319.4|13321.6|13319.6|13322.6|13320.6|13321|13319|122
1701320700000|2023-11-30 05:05:00|13321.7|13319.7|13321.2|13319.2|13322.6|13320.6|13320.9|13318.9|122
1701321000000|2023-11-30 05:10:00|13321.5|13319.5|13321.6|13319.6|13322.7|13320.7|13321.2|13319.2|145
1701321300000|2023-11-30 05:15:00|13321.7|13319.7|13322.9|13320.9|13323.3|13321.3|13321.6|13319.6|131
1701321600000|2023-11-30 05:20:00|13323|13321|13324.9|13322.9|13325.7|13323.7|13322.3|13320.3|161
1701321900000|2023-11-30 05:25:00|13325|13323|13325.5|13323.5|13327.5|13324.9|13324.9|13322.9|149
1701322200000|2023-11-30 05:30:00|13325.6|13323.6|13326|13324|13327.3|13325.3|13325.5|13323.5|148
1701322500000|2023-11-30 05:35:00|13325.9|13323.9|13325.7|13323.7|13326.1|13324.1|13325.5|13323.5|109
1701322800000|2023-11-30 05:40:00|13325.8|13323.8|13327.8|13325.8|13327.8|13325.8|13325.7|13323.7|118
1701323100000|2023-11-30 05:45:00|13327.9|13325.9|13328|13326|13328.7|13326.7|13325.6|13323.6|123
1701323400000|2023-11-30 05:50:00|13327.9|13325.9|13325.8|13323.8|13328.7|13326.7|13325.7|13323.7|121
1701323700000|2023-11-30 05:55:00|13325.9|13323.9|13325.3|13323.3|13326.2|13324.2|13324.9|13322.9|124
1701324000000|2023-11-30 06:00:00|13325.2|13323.2|13324.1|13322.1|13325.6|13323.6|13324|13322|133
1701324300000|2023-11-30 06:05:00|13324.2|13322.2|13322.4|13320.4|13324.4|13322.4|13322.3|13320.3|112
1701324600000|2023-11-30 06:10:00|13322.5|13320.5|13322.4|13320.4|13323.6|13321.6|13322.2|13320.2|116
1701324900000|2023-11-30 06:15:00|13322.3|13320.3|13324|13322|13324.8|13322.8|13322|13320|134
1701325200000|2023-11-30 06:20:00|13323.9|13321.9|13323.8|13321.8|13324.9|13322.9|13323.3|13321.3|116
1701325500000|2023-11-30 06:25:00|13323.7|13321.7|13322.4|13320.4|13324.6|13322.6|13322.4|13320.4|177
1701325800000|2023-11-30 06:30:00|13322.3|13320.3|13321.9|13319.9|13322.7|13320.7|13321.2|13319.2|140
1701326100000|2023-11-30 06:35:00|13321.8|13319.8|13321.4|13319.4|13322.2|13320.2|13320.9|13318.9|129
1701326400000|2023-11-30 06:40:00|13321.3|13319.3|13320.4|13316.9|13321.3|13319.3|13319.5|13316.8|124
1701326700000|2023-11-30 06:45:00|13320.3|13316.8|13320.2|13318.2|13320.6|13318.3|13319.2|13316.4|81
1701327000000|2023-11-30 06:50:00|13320.4|13318.4|13321.1|13319.1|13322|13319.6|13320.2|13318|107
1701327300000|2023-11-30 06:55:00|13321.2|13319.2|13321.8|13319.8|13322.4|13320.4|13321|13319|109
1701327600000|2023-11-30 07:00:00|13321.9|13319.9|13322.8|13320.8|13324.1|13322.1|13321.6|13319.6|180
1701327900000|2023-11-30 07:05:00|13322.9|13320.9|13327.8|13325.8|13327.8|13325.8|13322.6|13320.6|222
1701328200000|2023-11-30 07:10:00|13327.9|13325.9|13328.6|13326.6|13329.2|13327.2|13327.2|13325.2|133
1701328500000|2023-11-30 07:15:00|13328.7|13326.7|13327.3|13325.3|13329.3|13327.3|13327.3|13325.3|115
1701328800000|2023-11-30 07:20:00|13327.4|13325.4|13328.3|13326.3|13329.5|13326.6|13327.1|13325|145
1701329100000|2023-11-30 07:25:00|13328.2|13326.2|13329.8|13326.3|13329.9|13326.9|13327.7|13325|138
1701329400000|2023-11-30 07:30:00|13329.9|13326.4|13333.4|13329.9|13333.6|13330.4|13329.9|13326.4|136
1701329700000|2023-11-30 07:35:00|13333.3|13329.8|13331.6|13328.1|13333.3|13330.5|13330|13327.5|128
1701330000000|2023-11-30 07:40:00|13331.7|13328.2|13339.3|13335.8|13339.3|13335.8|13331.6|13328.1|187
1701330300000|2023-11-30 07:45:00|13338.5|13336.5|13337.5|13335.5|13342.3|13338.8|13337.4|13334.6|332
1701330600000|2023-11-30 07:50:00|13337.4|13335.4|13336.4|13334.4|13337.7|13335.7|13336.2|13334.2|152
1701330900000|2023-11-30 07:55:00|13336.5|13334.5|13335.3|13333.3|13337.4|13335.4|13335.3|13333.3|139
1701331200000|2023-11-30 08:00:00|13335.2|13333.2|13333.8|13331.8|13335.3|13333.3|13332.2|13330.2|189
1701331500000|2023-11-30 08:05:00|13333.9|13331.9|13334.4|13332.4|13335.1|13333.1|13333.1|13331.1|196
1701331800000|2023-11-30 08:10:00|13334.5|13332.5|13335.8|13333.8|13340.3|13338.3|13334.2|13332.2|228
1701332100000|2023-11-30 08:15:00|13336|13334|13336.7|13334.7|13336.7|13334.7|13334|13331.5|198
1701332400000|2023-11-30 08:20:00|13336.8|13334.8|13342.1|13340.1|13344|13341.2|13336|13333.7|256
1701332700000|2023-11-30 08:25:00|13342.2|13340.2|13342.2|13340.2|13343.5|13341.5|13340.8|13338.8|219
1701333000000|2023-11-30 08:30:00|13342.3|13340.3|13343|13341|13345.7|13343.3|13342.2|13340.2|267
1701333300000|2023-11-30 08:35:00|13343.1|13341.1|13348.7|13346.7|13349.1|13347.1|13342.6|13340.6|228
1701333600000|2023-11-30 08:40:00|13348.6|13346.6|13349|13347|13353.5|13351.5|13348.6|13346.6|293
1701333900000|2023-11-30 08:45:00|13349.1|13347.1|13350.8|13348.8|13351|13348.9|13347.8|13345.8|291
1701334200000|2023-11-30 08:50:00|13350.9|13348.9|13350.6|13348.6|13353.5|13350.8|13349.9|13347.9|215
1701334500000|2023-11-30 08:55:00|13350.7|13348.7|13352.1|13350.1|13354.3|13352.3|13350.5|13348.5|201
1701334800000|2023-11-30 09:00:00|13352.2|13350.2|13351.9|13348.4|13352.6|13350.6|13348.4|13346.4|216
1701335100000|2023-11-30 09:05:00|13351.1|13349.1|13351.7|13349.7|13352.6|13350.6|13350.2|13348.2|185
1701335400000|2023-11-30 09:10:00|13351.6|13349.6|13352.1|13348.6|13354.4|13352.4|13351.2|13348.4|250
1701335700000|2023-11-30 09:15:00|13352.2|13348.7|13348|13346|13352.3|13349.7|13347.2|13345.2|211
1701336000000|2023-11-30 09:20:00|13348.1|13346.1|13347.9|13344.4|13349.2|13347.2|13345.5|13342.5|167
1701336300000|2023-11-30 09:25:00|13348.1|13344.6|13346.8|13343.3|13350.2|13347.8|13346.5|13343|208
1701336600000|2023-11-30 09:30:00|13346.7|13343.2|13350.5|13347|13350.5|13347.7|13345.7|13342.7|242
1701336900000|2023-11-30 09:35:00|13350.4|13346.9|13349.8|13347.8|13350.4|13348.1|13347.4|13344.5|221
1701337200000|2023-11-30 09:40:00|13349.9|13347.9|13347.5|13345.5|13350.9|13348.9|13347.5|13345.5|225
1701337500000|2023-11-30 09:45:00|13347.6|13345.6|13352.6|13350.6|13353.5|13350.9|13347.1|13345.1|253
1701337800000|2023-11-30 09:50:00|13352.5|13350.5|13356|13352.5|13356|13353.8|13352.5|13350.5|209
1701338100000|2023-11-30 09:55:00|13356.1|13352.6|13358.4|13356.4|13358.7|13356.7|13355.1|13352.1|114
1701338400000|2023-11-30 10:00:00|13358.5|13356.5|13361.7|13358.2|13361.7|13358.2|13356.3|13352.8|230
1701338700000|2023-11-30 10:05:00|13361.8|13358.3|13365.6|13362.1|13365.7|13362.2|13361.4|13357.9|196
1701339000000|2023-11-30 10:10:00|13365.7|13362.2|13366.6|13363.1|13367|13363.5|13364.4|13360.9|172
1701339300000|2023-11-30 10:15:00|13366.3|13362.8|13372.2|13368.7|13372.4|13369.4|13366.1|13362.6|240
1701339600000|2023-11-30 10:20:00|13372.1|13368.6|13370.8|13368.8|13372.4|13369.1|13368.5|13366.5|160
1701339900000|2023-11-30 10:25:00|13370.9|13368.9|13371.6|13368.1|13374.1|13371.6|13369.6|13366.1|182
1701340200000|2023-11-30 10:30:00|13371.7|13368.2|13368.9|13366.9|13372.4|13369.3|13368.1|13366.1|120
1701340500000|2023-11-30 10:35:00|13368.8|13366.8|13366|13362.5|13369.7|13367.3|13365.9|13362.4|152
1701340800000|2023-11-30 10:40:00|13366.1|13362.6|13365.4|13361.9|13366.5|13363.5|13363.1|13359.8|154
1701341100000|2023-11-30 10:45:00|13364.4|13362.4|13364.2|13360.7|13364.7|13362.4|13362.3|13359.4|117
1701341400000|2023-11-30 10:50:00|13363.4|13361.4|13368|13364.5|13368.2|13366|13363.4|13361.4|151
1701341700000|2023-11-30 10:55:00|13368.1|13364.6|13368.5|13366.5|13368.8|13366.5|13366.6|13363.3|124
1701342000000|2023-11-30 11:00:00|13368.6|13366.6|13366.8|13364.8|13370.8|13368.8|13366.8|13364.8|170
1701342300000|2023-11-30 11:05:00|13366.7|13364.7|13370.7|13368.7|13371.1|13369.1|13366.7|13364.7|150
1701342600000|2023-11-30 11:10:00|13370.8|13368.8|13370|13368|13372.9|13369.4|13369.5|13367.3|192
1701342900000|2023-11-30 11:15:00|13370.1|13368.1|13372.3|13370.3|13373.1|13371.1|13369.1|13367.1|144
1701343200000|2023-11-30 11:20:00|13372.4|13370.4|13371.6|13369.6|13372.5|13370.5|13371.3|13369.3|112
1701343500000|2023-11-30 11:25:00|13371.7|13369.7|13369.3|13367.3|13372.5|13369.7|13369.3|13367.3|131
1701343800000|2023-11-30 11:30:00|13369.2|13367.2|13369.2|13367.2|13370.9|13368.9|13368.9|13366.9|129
1701344100000|2023-11-30 11:35:00|13369.3|13367.3|13369.3|13367.3|13371.7|13369.7|13369|13367|173
1701344400000|2023-11-30 11:40:00|13369.2|13367.2|13366.6|13364.6|13370.2|13368.2|13366.4|13363.7|179
1701344700000|2023-11-30 11:45:00|13366.5|13364.5|13366.6|13364.6|13367.4|13365.4|13366|13363.7|154
1701345000000|2023-11-30 11:50:00|13366.5|13364.5|13366.9|13364.9|13367|13365|13364.4|13362.4|157
1701345300000|2023-11-30 11:55:00|13367|13365|13368.3|13366.3|13369|13367|13366.8|13364.8|173
1701345600000|2023-11-30 12:00:00|13368.4|13366.4|13365.3|13363.3|13368.4|13366.4|13365.2|13363.2|112
1701345900000|2023-11-30 12:05:00|13365.4|13363.4|13368.1|13366.1|13369.1|13367.1|13365.3|13363.3|140
1701346200000|2023-11-30 12:10:00|13368|13366|13369.3|13365.8|13371.6|13368.2|13367.9|13365.7|150
1701346500000|2023-11-30 12:15:00|13369.2|13365.7|13370.5|13367|13370.5|13367.1|13367.7|13364.7|203
1701346800000|2023-11-30 12:20:00|13370.4|13366.9|13366.2|13364.2|13372.1|13369.1|13366.2|13364.2|190
1701347100000|2023-11-30 12:25:00|13366.3|13364.3|13367.4|13365.4|13367.9|13365.9|13366.2|13364.2|147
1701347400000|2023-11-30 12:30:00|13367.3|13365.3|13365.5|13363.5|13367.8|13365.8|13365.3|13363.3|138
1701347700000|2023-11-30 12:35:00|13365.6|13363.6|13364.3|13362.3|13365.6|13363.6|13364.1|13362.1|134
1701348000000|2023-11-30 12:40:00|13364.4|13362.4|13363.5|13361.5|13365.4|13363.4|13363.4|13361.4|178
1701348300000|2023-11-30 12:45:00|13363.6|13361.6|13364.5|13362.5|13365.9|13363.9|13363.1|13361.1|153
1701348600000|2023-11-30 12:50:00|13364.6|13362.6|13364.3|13362.3|13364.8|13362.8|13363.1|13361.1|117
1701348900000|2023-11-30 12:55:00|13364.4|13362.4|13366|13364|13366.1|13364.1|13363.6|13360.9|183
1701349200000|2023-11-30 13:00:00|13365.7|13363.7|13363.8|13361.8|13365.9|13363.9|13362.2|13360.2|257
1701349500000|2023-11-30 13:05:00|13363.7|13361.7|13360|13358|13363.7|13361.7|13360|13358|172
1701349800000|2023-11-30 13:10:00|13359.8|13357.8|13358.4|13356.4|13360.3|13358.3|13358.1|13355.8|184
1701350100000|2023-11-30 13:15:00|13358.3|13356.3|13355.2|13353.2|13360.1|13357.8|13355.2|13353.2|251
1701350400000|2023-11-30 13:20:00|13355.1|13353.1|13354.6|13352.6|13356.2|13354.2|13353.5|13351.4|240
1701350700000|2023-11-30 13:25:00|13354.7|13352.7|13357.5|13350.7|13357.5|13352.7|13353.2|13350.3|217
1701351000000|2023-11-30 13:30:00|13359.9|13350.6|13362.7|13359.2|13364.9|13361.4|13350.2|13346.7|618
1701351300000|2023-11-30 13:35:00|13362.5|13359|13358.8|13355.3|13366.2|13362.7|13358.4|13354.9|508
1701351600000|2023-11-30 13:40:00|13358.6|13355.1|13365.8|13363.8|13367|13363.8|13358.6|13355.1|446
1701351900000|2023-11-30 13:45:00|13365.6|13363.6|13365.6|13363.6|13366.5|13364.5|13359.5|13356.7|359
1701352200000|2023-11-30 13:50:00|13365.7|13363.7|13374.5|13371|13374.5|13371.9|13365.3|13362.9|417
1701352500000|2023-11-30 13:55:00|13374.6|13371.1|13375.1|13371.6|13375.6|13373.6|13370.7|13368.7|317
1701352800000|2023-11-30 14:00:00|13375|13371.5|13374.8|13371.3|13384.3|13380.8|13374.5|13371|539
1701353100000|2023-11-30 14:05:00|13375.1|13371.6|13373.4|13369.9|13376.3|13372.8|13371.5|13368.5|411
1701353400000|2023-11-30 14:10:00|13373.5|13370|13370.3|13366.8|13374.5|13371|13367.8|13364.3|433
1701353700000|2023-11-30 14:15:00|13370.1|13366.6|13375.2|13373.2|13378.6|13375.3|13369.1|13365.6|447
1701354000000|2023-11-30 14:20:00|13375|13373|13373.2|13371.2|13375.4|13373|13369.8|13367.8|350
1701354300000|2023-11-30 14:25:00|13373.1|13371.1|13376.2|13374.2|13378.2|13376.2|13372.5|13370.1|338
1701354600000|2023-11-30 14:30:00|13376.5|13374.5|13383.7|13381.7|13384.5|13382|13375.6|13372.3|447
1701354900000|2023-11-30 14:35:00|13383.8|13381.8|13381.6|13379.6|13386.3|13383.6|13379.6|13376.1|316
1701355200000|2023-11-30 14:40:00|13381.5|13379.5|13380.9|13377.4|13383.7|13380.2|13378.7|13375.7|283
1701355500000|2023-11-30 14:45:00|13380.5|13377|13385.4|13381.9|13389|13386.5|13380|13376.5|420
1701355800000|2023-11-30 14:50:00|13385.5|13382|13377.4|13373.9|13385.7|13382.2|13375.9|13372.8|351
1701356100000|2023-11-30 14:55:00|13377.5|13374|13371.2|13367.7|13378.1|13375.4|13370.3|13367.1|301
1701356400000|2023-11-30 15:00:00|13371.1|13367.6|13367.9|13364.4|13373.6|13370.5|13366.8|13364|384
1701356700000|2023-11-30 15:05:00|13368|13364.5|13372.4|13370.4|13373.2|13370.4|13366.3|13363.5|353
1701357000000|2023-11-30 15:10:00|13372.5|13370.5|13371.1|13367.6|13373.7|13370.7|13367.5|13364|423
1701357300000|2023-11-30 15:15:00|13371|13367.5|13372.1|13368.6|13372.6|13369.8|13367.6|13364.6|351
1701357600000|2023-11-30 15:20:00|13372|13368.5|13369.1|13365.6|13374.3|13370.8|13365.1|13361.6|448
1701357900000|2023-11-30 15:25:00|13369.2|13365.7|13374|13370.5|13376.3|13373.5|13368|13364.5|426
1701358200000|2023-11-30 15:30:00|13373|13371|13362.8|13360.8|13373.1|13371|13362.6|13360.6|406
1701358500000|2023-11-30 15:35:00|13362.7|13360.7|13369.9|13366.4|13372.7|13369.9|13360.6|13357.7|379
1701358800000|2023-11-30 15:40:00|13369.8|13366.3|13360.6|13357.1|13370.4|13366.9|13360.5|13357|409
1701359100000|2023-11-30 15:45:00|13360.5|13357|13365.5|13362|13365.6|13362.8|13359.9|13357|413
1701359400000|2023-11-30 15:50:00|13365.6|13362.1|13359.5|13357.5|13366.7|13363.2|13359.5|13356.7|356
1701359700000|2023-11-30 15:55:00|13359.6|13357.6|13337.6|13334.1|13359.6|13357.6|13332.1|13329.4|483
1701360000000|2023-11-30 16:00:00|13337.8|13334.3|13354.8|13351.3|13357.3|13354.3|13337.8|13334.3|543
1701360300000|2023-11-30 16:05:00|13354.4|13350.9|13357.4|13353.9|13359.8|13357.2|13354|13350.5|362
1701360600000|2023-11-30 16:10:00|13357.5|13354|13354|13350.5|13359|13355.5|13353.8|13350.4|304
1701360900000|2023-11-30 16:15:00|13353.9|13350.4|13362.6|13359.1|13362.6|13359.6|13353.8|13350.4|395
1701361200000|2023-11-30 16:20:00|13362.7|13359.2|13359.5|13356|13364.4|13361.5|13358.6|13355.5|368
1701361500000|2023-11-30 16:25:00|13359.4|13355.9|13359.2|13355.7|13361.7|13359.1|13357.8|13355.1|316
1701361800000|2023-11-30 16:30:00|13359.4|13355.9|13362.1|13358.6|13363.2|13360.4|13358.7|13355.9|310
1701362100000|2023-11-30 16:35:00|13362.2|13358.7|13363.1|13359.6|13363.7|13360.3|13361.5|13358.4|126
1701362400000|2023-11-30 16:40:00|13363|13359.5|13362.6|13360.6|13363.6|13361.6|13361.4|13359.1|182
1701362700000|2023-11-30 16:45:00|13362.5|13360.5|13358.8|13356.8|13363.6|13360.9|13358.5|13356.5|178
1701363000000|2023-11-30 16:50:00|13358.7|13356.7|13360.3|13358.3|13360.7|13358.7|13357.3|13355.3|222
1701363300000|2023-11-30 16:55:00|13360.1|13358.1|13361.6|13358.1|13363.3|13360.7|13359.6|13357.3|234
1701363600000|2023-11-30 17:00:00|13361.5|13358|13360.6|13357.1|13362.1|13358.6|13358.3|13354.8|302
1701363900000|2023-11-30 17:05:00|13360.5|13357|13362.5|13359|13362.7|13359.2|13359.6|13356.1|212
1701364200000|2023-11-30 17:10:00|13361.3|13359.3|13364.3|13360.8|13364.7|13361.7|13361.1|13358.3|177
1701364500000|2023-11-30 17:15:00|13364.2|13360.7|13367.5|13364|13367.8|13364.3|13363.9|13360.7|253
1701364800000|2023-11-30 17:20:00|13367.4|13363.9|13369.8|13366.3|13369.8|13366.3|13367.2|13363.9|177
1701365100000|2023-11-30 17:25:00|13369.7|13366.2|13368.7|13365.2|13369.8|13366.3|13367.5|13364|273
1701365400000|2023-11-30 17:30:00|13368.8|13365.3|13371.8|13368.3|13372.1|13368.7|13367.2|13363.7|187
1701365700000|2023-11-30 17:35:00|13371.7|13368.2|13369|13367|13371.9|13368.6|13368.1|13365.7|151
1701366000000|2023-11-30 17:40:00|13369.1|13367.1|13369|13365.5|13369.6|13367.1|13367.2|13364.3|180
1701366300000|2023-11-30 17:45:00|13368.9|13365.4|13372.7|13369.2|13373.2|13369.7|13368.9|13365.4|188
1701366600000|2023-11-30 17:50:00|13372.6|13369.1|13374.5|13371|13374.5|13371|13372.6|13369.1|146
1701366900000|2023-11-30 17:55:00|13373.7|13371.7|13376.4|13372.9|13377.5|13374|13373.7|13371|193
1701367200000|2023-11-30 18:00:00|13376.3|13372.8|13373.4|13369.9|13376.9|13373.4|13372.1|13368.6|213
1701367500000|2023-11-30 18:05:00|13373.5|13370|13371.9|13368.4|13375|13371.5|13371.8|13368.3|136
1701367800000|2023-11-30 18:10:00|13372.1|13368.6|13372|13368.5|13372.5|13369.9|13371.1|13367.6|92
1701368100000|2023-11-30 18:15:00|13371.9|13368.4|13371.6|13368.1|13372.5|13369.2|13370.4|13367.5|108
1701368400000|2023-11-30 18:20:00|13371.7|13368.2|13371.4|13367.9|13372|13368.5|13370.4|13367.4|109
1701368700000|2023-11-30 18:25:00|13371.3|13367.8|13371.3|13367.8|13372.6|13369.1|13370.3|13366.8|150
1701369000000|2023-11-30 18:30:00|13371.4|13367.9|13371.9|13368.4|13373.6|13370.1|13371.1|13367.6|125
1701369300000|2023-11-30 18:35:00|13371.8|13368.3|13374.1|13372.1|13374.7|13372.1|13371|13368.3|183
1701369600000|2023-11-30 18:40:00|13374|13372|13375.8|13373.8|13376.1|13373.8|13373.9|13371.1|139
1701369900000|2023-11-30 18:45:00|13375.7|13373.7|13380|13376.5|13380.2|13376.7|13375.7|13373.7|191
1701370200000|2023-11-30 18:50:00|13379.9|13376.4|13380|13376.5|13381.6|13378.7|13378.8|13375.9|170
1701370500000|2023-11-30 18:55:00|13379.2|13377.2|13377.3|13375.3|13380|13377.2|13377.1|13374.8|162
1701370800000|2023-11-30 19:00:00|13377.2|13375.2|13377.3|13373.8|13378.1|13375.2|13376.3|13373.2|100
1701371100000|2023-11-30 19:05:00|13377.2|13373.7|13375|13373|13377.2|13373.7|13374.4|13372.2|106
1701371400000|2023-11-30 19:10:00|13375.1|13373.1|13375.7|13372.2|13376.7|13373.5|13375|13371.9|141
1701371700000|2023-11-30 19:15:00|13375.6|13372.1|13376|13372.5|13377.3|13373.8|13375.5|13372.1|175
1701372000000|2023-11-30 19:20:00|13376.1|13372.6|13377|13373.5|13377.5|13374.6|13375|13372.1|123
1701372300000|2023-11-30 19:25:00|13377.1|13373.6|13378.9|13375.4|13379.9|13377.2|13377|13373.6|173
1701372600000|2023-11-30 19:30:00|13378.8|13375.3|13377.7|13374.2|13378.8|13375.5|13375.8|13373|185
1701372900000|2023-11-30 19:35:00|13377.8|13374.3|13375.8|13372.3|13377.8|13374.7|13375.1|13371.9|169
1701373200000|2023-11-30 19:40:00|13375.7|13372.2|13375.4|13371.9|13376.1|13372.6|13374.9|13371.4|150
1701373500000|2023-11-30 19:45:00|13375.6|13372.1|13374.4|13370.9|13376.4|13372.9|13374.4|13370.9|184
1701373800000|2023-11-30 19:50:00|13374.5|13371|13374.5|13371|13375.1|13371.6|13373.9|13370.4|146
1701374100000|2023-11-30 19:55:00|13374.4|13370.9|13376.5|13373|13377.9|13374.4|13374.4|13370.9|190
1701374400000|2023-11-30 20:00:00|13376.6|13373.1|13375.2|13371.7|13376.6|13373.1|13374.8|13371.3|174
1701374700000|2023-11-30 20:05:00|13375.3|13371.8|13380|13376.5|13380.2|13376.7|13375.3|13371.8|161
1701375000000|2023-11-30 20:10:00|13379.9|13376.4|13381.3|13377.8|13381.4|13377.9|13379.7|13376.2|75
1701375300000|2023-11-30 20:15:00|13381.2|13377.7|13381.7|13378.2|13382.6|13379.1|13380.9|13377.4|171
1701375600000|2023-11-30 20:20:00|13381.8|13378.3|13382.4|13378.9|13382.5|13379|13381.7|13378.2|133
1701375900000|2023-11-30 20:25:00|13382.5|13379|13382.8|13379.3|13384.5|13381|13381.7|13378.8|103
1701376200000|2023-11-30 20:30:00|13382.7|13379.2|13382.8|13379.3|13383.4|13379.9|13382.2|13378.7|91
1701376500000|2023-11-30 20:35:00|13382.9|13379.4|13382.4|13378.9|13383.1|13379.6|13382|13378.5|93
1701376800000|2023-11-30 20:40:00|13382.5|13379|13382.1|13378.6|13382.6|13379.1|13381.9|13378.4|80
1701377100000|2023-11-30 20:45:00|13381.9|13378.4|13382.1|13378.6|13382.6|13379.1|13381.9|13378.4|118
1701377400000|2023-11-30 20:50:00|13382|13378.5|13380.3|13376.8|13382|13378.5|13379.6|13376.1|129
1701377700000|2023-11-30 20:55:00|13380.2|13376.7|13379.6|13376.1|13380.3|13376.8|13378.4|13374.9|234
1701378000000|2023-11-30 21:00:00|13379.3|13375.8|13377.8|13374.3|13379.5|13376|13377.6|13374.1|101
1701378300000|2023-11-30 21:05:00|13377.9|13374.4|13377|13373.5|13377.9|13374.4|13376.9|13373.4|78
1701378600000|2023-11-30 21:10:00|13376.9|13373.4|13375.1|13371.6|13376.9|13373.4|13375.1|13371.6|48
1701378900000|2023-11-30 21:15:00|13375|13371.5|13375.2|13371.7|13375.5|13372|13374.9|13371.4|69
1701379200000|2023-11-30 21:20:00|13375.1|13371.6|13375.9|13372.4|13376|13372.5|13375.1|13371.6|52
1701379500000|2023-11-30 21:25:00|13375.8|13372.3|13375.7|13372.2|13375.9|13372.4|13375.2|13371.7|58
1701379800000|2023-11-30 21:30:00|13375.8|13372.3|13375.7|13372.2|13375.9|13372.4|13375.6|13372.1|30
1701380100000|2023-11-30 21:35:00|13375.6|13372.1|13374.9|13371.4|13375.9|13372.4|13374.9|13371.4|31
1701380400000|2023-11-30 21:40:00|13375|13371.5|13374.8|13371.3|13375.1|13371.6|13374.6|13371.1|23
1701380700000|2023-11-30 21:45:00|13374.9|13371.4|13375|13371.5|13375.1|13371.6|13374.6|13371.1|63
1701381000000|2023-11-30 21:50:00|13374.8|13371.3|13374.7|13371.2|13375.9|13372.4|13374.5|13371|87
1701381300000|2023-11-30 21:55:00|13374.8|13371.3|13376|13371.5|13376|13371.5|13374.4|13370.5|122
1701381600000|2023-11-30 22:00:00|13376.1|13370.8|13385.4|13369.4|13385.4|13370.8|13376.1|13367.2|37
1701381900000|2023-11-30 22:05:00|13385.3|13369.3|13385.3|13369.4|13385.4|13369.4|13385.1|13369.1|16
1701382200000|2023-11-30 22:10:00|13385.1|13369.8|13384.8|13369.6|13385.3|13370.6|13384.8|13369.6|18
1701382500000|2023-11-30 22:15:00|13385|13369.2|13383.9|13369.3|13385|13370|13383.6|13369.2|42
1701382800000|2023-11-30 22:20:00|13384.8|13368.8|13384.5|13368.8|13385.5|13369.9|13384.4|13368.6|35
1701383100000|2023-11-30 22:25:00|13384.6|13368.9|13385.3|13369.3|13385.4|13369.4|13384.6|13368.7|32
1701383400000|2023-11-30 22:30:00|13385.1|13369.5|13383.4|13370.7|13385.1|13371.3|13383.2|13369.3|64
1701383700000|2023-11-30 22:35:00|13383.5|13370.8|13384.2|13370.3|13384.5|13371.1|13383|13369.6|71
1701384000000|2023-11-30 22:40:00|13384|13369.5|13385|13370.5|13385.3|13371.1|13384|13369.4|155
1701384300000|2023-11-30 22:45:00|13384.9|13370.6|13385.1|13371.1|13385.4|13371.6|13384.1|13369.9|165
1701384600000|2023-11-30 22:50:00|13385|13371.2|13384.3|13370.6|13385.4|13371.6|13382.5|13369.6|248
1701384900000|2023-11-30 22:55:00|13384.4|13370.5|13379|13370.4|13384.4|13371.5|13378.6|13369.3|467
1701385200000|2023-11-30 23:00:00|13378.9|13370.5|13374.4|13370.9|13378.9|13371.3|13374.3|13370.1|161
1701385500000|2023-11-30 23:05:00|13374.5|13371|13374.7|13371.2|13374.7|13371.2|13374.3|13370.8|47
1701385800000|2023-11-30 23:10:00|13374.8|13371.3|13375.1|13371.6|13375.5|13372|13374.6|13371.1|62
1701386100000|2023-11-30 23:15:00|13375.2|13371.7|13374.6|13371.1|13375.3|13371.8|13374.5|13371|112
1701386400000|2023-11-30 23:20:00|13374.7|13371.2|13374.6|13371.1|13374.8|13371.3|13374.4|13370.9|61
1701386700000|2023-11-30 23:25:00|13374.7|13371.2|13373.6|13370.1|13374.7|13371.2|13373.2|13369.7|85
1701387000000|2023-11-30 23:30:00|13373.8|13370.3|13372.8|13369.3|13374|13370.5|13372.1|13368.6|81
1701387300000|2023-11-30 23:35:00|13372.7|13369.2|13372|13368.5|13372.8|13369.3|13371.9|13368.4|48
1701387600000|2023-11-30 23:40:00|13372.1|13368.6|13372.3|13368.8|13372.6|13369.1|13372|13368.5|55
1701387900000|2023-11-30 23:45:00|13372.4|13368.9|13372|13368.5|13372.7|13369.2|13371.7|13368.2|69
1701388200000|2023-11-30 23:50:00|13372.1|13368.6|13372.2|13368.7|13372.4|13368.9|13371.9|13368.4|44
1701388500000|2023-11-30 23:55:00|13372.3|13368.8|13372.1|13368.6|13372.5|13369|13372|13368.5|70
1701388800000|2023-12-01 00:00:00|13372|13368.5|13370.9|13367.4|13372.3|13369.2|13370.1|13367.3|71
1701389100000|2023-12-01 00:05:00|13370.3|13366.8|13368.5|13365|13370.3|13366.8|13368.4|13364.9|112
1701389400000|2023-12-01 00:10:00|13368.4|13364.9|13366.7|13363.2|13368.4|13364.9|13366.1|13363.2|100
1701389700000|2023-12-01 00:15:00|13366.8|13363.3|13366.5|13363|13366.9|13363.9|13365.3|13362.5|113
1701390000000|2023-12-01 00:20:00|13366.4|13362.9|13366.3|13362.8|13366.7|13364|13365.8|13362.8|81
1701390300000|2023-12-01 00:25:00|13366.4|13362.9|13366.8|13363.3|13367.1|13363.9|13365.4|13362.7|81
1701390600000|2023-12-01 00:30:00|13366.7|13363.2|13366|13362.5|13367.1|13363.9|13365.8|13362.3|107
1701390900000|2023-12-01 00:35:00|13366.1|13362.6|13366.6|13363.1|13367.7|13365.3|13365.2|13362.5|133
1701391200000|2023-12-01 00:40:00|13366.7|13363.2|13366.2|13362.7|13367.4|13364|13366|13362.5|88
1701391500000|2023-12-01 00:45:00|13366.3|13362.8|13366.1|13362.6|13366.8|13363.9|13365.8|13362.5|89
1701391800000|2023-12-01 00:50:00|13366|13362.5|13363.3|13359.8|13366.7|13363.2|13362|13359.6|137
1701392100000|2023-12-01 00:55:00|13362.7|13360.7|13363.5|13361.5|13364.4|13361.7|13362.4|13359.6|196
1701392400000|2023-12-01 01:00:00|13364.2|13360.7|13360.8|13358.8|13364.3|13361|13359.1|13357.1|235
1701392700000|2023-12-01 01:05:00|13360.9|13358.9|13359.6|13357.6|13362|13358.9|13358.9|13356.8|210
1701393000000|2023-12-01 01:10:00|13359.2|13357.2|13359.5|13356|13360.4|13357.9|13358.4|13355.3|145
1701393300000|2023-12-01 01:15:00|13359.4|13355.9|13359.3|13357.3|13362.4|13359.5|13358.3|13354.8|195
1701393600000|2023-12-01 01:20:00|13359.2|13357.2|13361.4|13359.4|13362.7|13360.7|13359.2|13357.2|177
1701393900000|2023-12-01 01:25:00|13361.3|13359.3|13361.3|13359.3|13362.6|13360.6|13360.2|13358.2|179
1701394200000|2023-12-01 01:30:00|13361.2|13359.2|13357.6|13355.6|13361.2|13359.2|13357.1|13355.1|135
1701394500000|2023-12-01 01:35:00|13357.7|13355.7|13358.6|13356.6|13358.7|13356.7|13357.3|13355.3|109
1701394800000|2023-12-01 01:40:00|13358.5|13356.5|13357.3|13353.8|13358.8|13356.8|13357.3|13353.8|97
1701395100000|2023-12-01 01:45:00|13357.1|13353.6|13354.7|13352.7|13357.3|13353.8|13354|13351.6|161
1701395400000|2023-12-01 01:50:00|13354.9|13352.9|13353.2|13351.2|13355.1|13353.1|13352.2|13350.2|165
1701395700000|2023-12-01 01:55:00|13353.3|13351.3|13355.6|13353.6|13356.3|13354.3|13353.3|13350.6|137
1701396000000|2023-12-01 02:00:00|13355.7|13353.7|13353.5|13351.5|13355.8|13353.8|13353.1|13351.1|133
1701396300000|2023-12-01 02:05:00|13353.6|13351.6|13352.7|13350.7|13354.4|13352.4|13352.4|13350.4|137
1701396600000|2023-12-01 02:10:00|13352.8|13350.8|13356.9|13354.9|13358.6|13356.6|13352.8|13350.8|159
1701396900000|2023-12-01 02:15:00|13356.8|13354.8|13358.9|13356.9|13359.7|13357.7|13356.8|13354.8|147
1701397200000|2023-12-01 02:20:00|13359|13357|13355.3|13353.3|13359.4|13357.4|13355.1|13353.1|196
1701397500000|2023-12-01 02:25:00|13355.2|13353.2|13356.3|13354.3|13357.4|13355.4|13354.9|13352.1|160
1701397800000|2023-12-01 02:30:00|13356.4|13354.4|13355.8|13353.8|13357.4|13354.7|13354.2|13352|191
1701398100000|2023-12-01 02:35:00|13355.9|13353.9|13358.3|13356.3|13358.5|13356.5|13355.9|13353.9|162
1701398400000|2023-12-01 02:40:00|13358.2|13356.2|13358.3|13356.3|13358.8|13356.8|13357|13355|131
1701398700000|2023-12-01 02:45:00|13358.4|13356.4|13362.5|13360.5|13362.6|13360.6|13358.4|13356.4|110
1701399000000|2023-12-01 02:50:00|13362.6|13360.6|13364.3|13362.3|13365.9|13363.4|13362.4|13360.4|181
1701399300000|2023-12-01 02:55:00|13364.4|13362.4|13364.7|13362.7|13365.8|13363.8|13363.2|13361.2|162
1701399600000|2023-12-01 03:00:00|13364.6|13362.6|13367.1|13363.6|13367.7|13365.7|13364.2|13361.6|189
1701399900000|2023-12-01 03:05:00|13367|13363.5|13368.3|13366.3|13368.5|13366.5|13366|13362.7|197
1701400200000|2023-12-01 03:10:00|13367.8|13365.8|13368|13366|13369|13367|13366.2|13364.2|124
1701400500000|2023-12-01 03:15:00|13368.1|13366.1|13369|13367|13369.6|13367|13366.2|13363.5|155
1701400800000|2023-12-01 03:20:00|13369.1|13367.1|13367.9|13365.9|13370.3|13368.1|13367.1|13365.1|165
1701401100000|2023-12-01 03:25:00|13367.8|13365.8|13369.8|13367.8|13369.8|13367.8|13367.5|13365|92
1701401400000|2023-12-01 03:30:00|13369.9|13367.9|13369.4|13367.4|13370|13368|13368.9|13366.9|76
1701401700000|2023-12-01 03:35:00|13369.3|13367.3|13373.6|13371.6|13373.7|13371.7|13368.5|13366.5|127
1701402000000|2023-12-01 03:40:00|13373.5|13371.5|13374.5|13372.5|13374.7|13372.7|13372.7|13370.7|108
1701402300000|2023-12-01 03:45:00|13374.4|13372.4|13377.2|13375.2|13377.4|13375.4|13373.5|13371.5|117
1701402600000|2023-12-01 03:50:00|13377.3|13375.3|13377.9|13375.9|13378.7|13376.7|13376.4|13374.4|148
1701402900000|2023-12-01 03:55:00|13378|13376|13378.5|13376.5|13378.5|13376.5|13376.6|13374.6|122
1701403200000|2023-12-01 04:00:00|13378.6|13376.6|13380.3|13378.3|13380.4|13378.4|13378.6|13376.6|112
1701403500000|2023-12-01 04:05:00|13380.2|13378.2|13381.1|13379.1|13381.7|13379.7|13379.4|13377.4|107
1701403800000|2023-12-01 04:10:00|13381|13379|13379.7|13377.7|13381.1|13379.1|13379.4|13377.4|104
1701404100000|2023-12-01 04:15:00|13379.8|13377.8|13378.7|13376.7|13380.2|13378.2|13378.7|13376.7|98
1701404400000|2023-12-01 04:20:00|13378.6|13376.6|13377.3|13375.3|13378.7|13376.7|13377|13375|60
1701404700000|2023-12-01 04:25:00|13377.4|13375.4|13376.3|13374.3|13377.4|13375.4|13376.3|13374.3|44
1701405000000|2023-12-01 04:30:00|13376.4|13374.4|13375.4|13373.4|13376.5|13374.5|13375.1|13373.1|53
1701405300000|2023-12-01 04:35:00|13375.3|13373.3|13375.4|13373.4|13376.5|13374.5|13375.3|13373.3|79
1701405600000|2023-12-01 04:40:00|13375.3|13373.3|13374.8|13372.8|13375.7|13373.7|13374.5|13372.5|91
1701405900000|2023-12-01 04:45:00|13374.7|13372.7|13375.4|13373.4|13376.4|13374.4|13374.7|13372.7|74
1701406200000|2023-12-01 04:50:00|13375.3|13373.3|13375.5|13373.5|13375.6|13373.6|13374.8|13372.8|74
1701406500000|2023-12-01 04:55:00|13375.4|13373.4|13376.1|13374.1|13376.1|13374.1|13375|13373|72
1701406800000|2023-12-01 05:00:00|13376|13374|13375.8|13373.8|13376.3|13374.3|13374.4|13372.4|108
1701407100000|2023-12-01 05:05:00|13375.9|13373.9|13377.6|13375.6|13379.5|13377.2|13375.9|13373.9|158
1701407400000|2023-12-01 05:10:00|13377.7|13375.7|13379.6|13377.6|13379.6|13377.6|13376.7|13374.7|136
1701407700000|2023-12-01 05:15:00|13379.7|13377.7|13380.5|13378.5|13382.3|13380.3|13379.5|13377.5|111
1701408000000|2023-12-01 05:20:00|13380.6|13378.6|13381.6|13379.6|13382|13380|13380.6|13378.6|101
1701408300000|2023-12-01 05:25:00|13381.5|13379.5|13379.5|13377.5|13381.5|13379.5|13379.2|13377.2|82
1701408600000|2023-12-01 05:30:00|13379.6|13377.6|13378.4|13376.4|13382.3|13380.3|13378.4|13376.4|167
1701408900000|2023-12-01 05:35:00|13378.3|13376.3|13377.3|13375.3|13378.7|13376.7|13377.1|13375.1|132
1701409200000|2023-12-01 05:40:00|13377.4|13375.4|13378|13376|13378.9|13376.9|13377.2|13375.2|106
1701409500000|2023-12-01 05:45:00|13377.9|13375.9|13377.8|13375.8|13378.7|13376.7|13376.2|13374.2|110
1701409800000|2023-12-01 05:50:00|13377.7|13375.7|13377.1|13375.1|13377.7|13375.7|13376|13374|121
1701410100000|2023-12-01 05:55:00|13377|13375|13376.4|13374.4|13377.3|13375.3|13376.3|13374.3|125
1701410400000|2023-12-01 06:00:00|13376.5|13374.5|13378.7|13376.7|13378.7|13376.7|13376.5|13374.5|148
1701410700000|2023-12-01 06:05:00|13378.6|13376.6|13379|13377|13380.1|13377.6|13377.4|13375.4|130
1701411000000|2023-12-01 06:10:00|13378.9|13376.9|13377|13375|13379.7|13377.7|13377|13375|129
1701411300000|2023-12-01 06:15:00|13376.9|13374.9|13377.1|13375.1|13378.3|13376.2|13376.7|13374.5|122
1701411600000|2023-12-01 06:20:00|13377.2|13375.2|13377.6|13375.6|13378.6|13376.6|13377.1|13375.1|96
1701411900000|2023-12-01 06:25:00|13377.9|13375.9|13377.7|13375.7|13378|13376|13377.2|13375.2|110
1701412200000|2023-12-01 06:30:00|13377.9|13375.9|13376.3|13374.3|13378.7|13376.4|13376.2|13374.2|68
1701412500000|2023-12-01 06:35:00|13376.4|13374.4|13376.4|13374.4|13377.1|13375.1|13376.3|13374.3|76
1701412800000|2023-12-01 06:40:00|13376.3|13374.3|13378.5|13376.5|13379.2|13377.2|13376.3|13374.3|149
1701413100000|2023-12-01 06:45:00|13378.6|13376.6|13378.2|13376.2|13379.5|13377.5|13378.1|13376.1|77
1701413400000|2023-12-01 06:50:00|13378.1|13376.1|13376.8|13374.8|13378.2|13376.2|13376.8|13374.8|79
1701413700000|2023-12-01 06:55:00|13376.9|13374.9|13377.6|13375.6|13377.7|13375.7|13376.3|13374.3|108
1701414000000|2023-12-01 07:00:00|13377.7|13375.7|13376.9|13374.9|13380.6|13378.6|13376.3|13374.3|185
1701414300000|2023-12-01 07:05:00|13377|13375|13380|13378|13381.5|13379.5|13376.9|13374.9|160
1701414600000|2023-12-01 07:10:00|13380.1|13378.1|13380.8|13378.8|13381.3|13379.3|13380|13378|98
1701414900000|2023-12-01 07:15:00|13380.7|13378.7|13377.8|13375.8|13380.8|13378.8|13377.4|13375.4|134
1701415200000|2023-12-01 07:20:00|13377.9|13375.9|13377.8|13375.8|13378.6|13376.6|13376.8|13374.8|119
1701415500000|2023-12-01 07:25:00|13377.7|13375.7|13382.8|13380.8|13383.4|13381.4|13377.5|13375.5|133
1701415800000|2023-12-01 07:30:00|13382.7|13380.7|13381|13379|13383.4|13381.4|13380.3|13378.3|174
1701416100000|2023-12-01 07:35:00|13380.9|13378.9|13383.2|13381.2|13384.2|13381.2|13378.6|13376.6|164
1701416400000|2023-12-01 07:40:00|13383.1|13381.1|13380.4|13378.4|13384.1|13382.1|13379.9|13377.9|140
1701416700000|2023-12-01 07:45:00|13380.5|13378.5|13379.5|13377.5|13381.6|13379.6|13379.3|13377.3|174
1701417000000|2023-12-01 07:50:00|13379.7|13377.7|13385.3|13383.3|13385.6|13383.6|13379.6|13377.6|206
1701417300000|2023-12-01 07:55:00|13385.1|13383.1|13384.1|13382.1|13385.8|13383.8|13382.4|13380.4|238
1701417600000|2023-12-01 08:00:00|13383.5|13381.5|13381.5|13379.5|13384.8|13382.8|13381.2|13379.2|253
1701417900000|2023-12-01 08:05:00|13381.6|13379.6|13378|13376|13381.9|13379.9|13378|13376|223
1701418200000|2023-12-01 08:10:00|13378.1|13376.1|13376.5|13374.5|13378.7|13376.4|13376.3|13374.3|163
1701418500000|2023-12-01 08:15:00|13376.4|13374.4|13375.7|13373.7|13377.5|13375.5|13374.4|13372.4|179
1701418800000|2023-12-01 08:20:00|13375.5|13373.5|13375.8|13373.8|13376.1|13374.1|13374.2|13372.2|196
1701419100000|2023-12-01 08:25:00|13375.9|13373.9|13376.3|13374.3|13377.6|13375.1|13375.1|13372.8|199
1701419400000|2023-12-01 08:30:00|13376.2|13374.2|13377|13373.5|13379.3|13375.8|13376.2|13373.4|177
1701419700000|2023-12-01 08:35:00|13377.1|13373.6|13372.1|13368.6|13377.5|13374|13372|13368.6|141
1701420000000|2023-12-01 08:40:00|13372|13368.5|13372.6|13370.6|13373.7|13371.1|13371.3|13368.3|230
1701420300000|2023-12-01 08:45:00|13372.7|13370.7|13371.7|13368.2|13373.6|13371.6|13370.2|13368.2|214
1701420600000|2023-12-01 08:50:00|13371.6|13368.1|13369|13367|13371.7|13369.1|13369|13367|184
1701420900000|2023-12-01 08:55:00|13369.1|13367.1|13370.1|13368.1|13370.3|13368.2|13367.1|13364.5|220
1701421200000|2023-12-01 09:00:00|13370.2|13368.2|13367.3|13365.3|13372.2|13369.1|13367.2|13365.2|271
1701421500000|2023-12-01 09:05:00|13367.2|13365.2|13367|13363.5|13369.2|13366.3|13365.3|13363.3|161
1701421800000|2023-12-01 09:10:00|13367.1|13363.6|13367.1|13363.6|13368|13365.1|13365.4|13363.1|150
1701422100000|2023-12-01 09:15:00|13366.3|13364.3|13363.3|13361.3|13367.1|13364.7|13363.2|13360.6|184
1701422400000|2023-12-01 09:20:00|13363.2|13361.2|13363.7|13361.7|13364.8|13361.9|13362|13359.4|183
1701422700000|2023-12-01 09:25:00|13363.8|13361.8|13363.6|13361.6|13364.2|13362.2|13362.6|13359.9|151
1701423000000|2023-12-01 09:30:00|13363.5|13361.5|13358.4|13356.4|13364.3|13361.5|13357.7|13355.6|251
1701423300000|2023-12-01 09:35:00|13357.7|13355.7|13355.1|13351.6|13359.8|13357.8|13354.3|13351.6|198
1701423600000|2023-12-01 09:40:00|13355.2|13351.7|13355|13353|13357.2|13354.7|13353.1|13351.1|189
1701423900000|2023-12-01 09:45:00|13354.9|13352.9|13356.6|13354.6|13358.6|13356.6|13354.6|13352.6|180
1701424200000|2023-12-01 09:50:00|13356.5|13354.5|13357.2|13355.2|13357.9|13355.2|13355.4|13352.8|215
1701424500000|2023-12-01 09:55:00|13357.1|13355.1|13356.2|13354.2|13358|13356|13355.1|13353.1|202
1701424800000|2023-12-01 10:00:00|13356.3|13354.3|13353.6|13351.6|13357.7|13355.7|13353.4|13351.4|199
1701425100000|2023-12-01 10:05:00|13353.5|13351.5|13354.9|13352.9|13357.7|13354.8|13353.4|13351.4|167
1701425400000|2023-12-01 10:10:00|13354.8|13352.8|13357.9|13355.9|13358.6|13356.6|13354.3|13351.7|163
1701425700000|2023-12-01 10:15:00|13357.8|13355.8|13359.8|13357.8|13360.6|13357.8|13357.5|13355.2|109
1701426000000|2023-12-01 10:20:00|13359.9|13357.9|13360.1|13356.6|13361.3|13358.2|13359.4|13356.4|122
1701426300000|2023-12-01 10:25:00|13360|13356.5|13361.8|13358.3|13362.4|13358.9|13359.6|13356.1|142
1701426600000|2023-12-01 10:30:00|13361.7|13358.2|13365.7|13363.7|13366.4|13363.7|13361.7|13358.2|141
1701426900000|2023-12-01 10:35:00|13366.4|13364.4|13369.4|13367.4|13369.7|13367.7|13366.3|13363.5|202
1701427200000|2023-12-01 10:40:00|13369.3|13367.3|13368.7|13365.2|13370.8|13368.8|13367.4|13364.5|184
1701427500000|2023-12-01 10:45:00|13368.6|13365.1|13368.8|13366.8|13369.7|13367.7|13367.8|13365.1|157
1701427800000|2023-12-01 10:50:00|13368.9|13366.9|13367.6|13365.6|13368.9|13366.9|13366.7|13364.5|164
1701428100000|2023-12-01 10:55:00|13367.5|13365.5|13367.4|13365.4|13369.4|13366.5|13366.8|13364.3|147
1701428400000|2023-12-01 11:00:00|13367.5|13365.5|13368.7|13366.7|13370.1|13366.8|13367.1|13364.4|141
1701428700000|2023-12-01 11:05:00|13368.8|13366.8|13372.8|13369.3|13373.4|13369.9|13368.7|13366.6|154
1701429000000|2023-12-01 11:10:00|13372.7|13369.2|13369.9|13366.4|13373.7|13371|13369.4|13366.4|215
1701429300000|2023-12-01 11:15:00|13369.8|13366.3|13368.2|13366.2|13370.1|13367.1|13368|13365.1|220
1701429600000|2023-12-01 11:20:00|13368.5|13366.5|13368.6|13366.6|13369.2|13367.2|13366.7|13364.7|148
1701429900000|2023-12-01 11:25:00|13368.3|13366.3|13368.5|13366.5|13369.4|13367.4|13367.7|13365.7|165
1701430200000|2023-12-01 11:30:00|13368.4|13366.4|13369.4|13367.4|13370|13368|13367.9|13365.9|178
1701430500000|2023-12-01 11:35:00|13369.3|13367.3|13373.5|13370|13373.6|13370.2|13369.3|13367.3|226
1701430800000|2023-12-01 11:40:00|13373.4|13369.9|13373.3|13369.8|13375.1|13372.2|13371.9|13369.1|199
1701431100000|2023-12-01 11:45:00|13373.2|13369.7|13371.3|13369.3|13373.6|13370.9|13370.5|13367.8|181
1701431400000|2023-12-01 11:50:00|13371.2|13369.2|13370.2|13368.2|13372|13369.5|13369|13366.4|210
1701431700000|2023-12-01 11:55:00|13370.1|13368.1|13369.4|13365.9|13371.3|13368.4|13368.6|13365.8|161
1701432000000|2023-12-01 12:00:00|13369.3|13365.8|13367.3|13363.8|13369.7|13367.7|13366.3|13363.5|249
1701432300000|2023-12-01 12:05:00|13367.2|13363.7|13373.5|13371.5|13374.4|13371.5|13366.3|13363.5|196
1701432600000|2023-12-01 12:10:00|13373.6|13371.6|13371|13367.5|13374.7|13371.9|13370.2|13366.7|208
1701432900000|2023-12-01 12:15:00|13370.9|13367.4|13371.1|13369.1|13371.8|13369.6|13369.8|13366.5|141
1701433200000|2023-12-01 12:20:00|13371|13369|13369.3|13365.8|13372.2|13370.2|13368.4|13365.7|173
1701433500000|2023-12-01 12:25:00|13369.2|13365.7|13368.2|13366.2|13371.3|13367.8|13367.5|13365.5|154
1701433800000|2023-12-01 12:30:00|13368|13366|13369.1|13367.1|13369.1|13367.1|13367.4|13365.4|132
1701434100000|2023-12-01 12:35:00|13369|13367|13370.5|13368.5|13370.8|13368.8|13368.9|13366.9|127
1701434400000|2023-12-01 12:40:00|13370.6|13368.6|13376.3|13372.8|13376.7|13373.2|13370|13368|157
1701434700000|2023-12-01 12:45:00|13376.2|13372.7|13383|13379.5|13383.7|13380.2|13376.2|13372.7|244
1701435000000|2023-12-01 12:50:00|13383.2|13379.7|13381.6|13378.1|13383.9|13380.4|13380.4|13377.3|205
1701435300000|2023-12-01 12:55:00|13381.5|13378|13382.3|13378.8|13383.9|13380.4|13381.4|13377.9|133
1701435600000|2023-12-01 13:00:00|13382.4|13378.9|13379.9|13376.4|13383.4|13379.9|13378|13374.5|303
1701435900000|2023-12-01 13:05:00|13379.8|13376.3|13382.7|13379.2|13383.3|13379.8|13379.8|13376.3|297
1701436200000|2023-12-01 13:10:00|13382.8|13379.3|13378.3|13376.3|13383|13379.8|13378|13375.6|285
1701436500000|2023-12-01 13:15:00|13378.4|13376.4|13375.5|13373.5|13380.4|13378.4|13375.2|13373.2|222
1701436800000|2023-12-01 13:20:00|13375.7|13373.7|13375.7|13373.7|13376.9|13374.9|13374.8|13372.8|264
1701437100000|2023-12-01 13:25:00|13375.8|13373.8|13377|13373.5|13378.2|13375.5|13374.6|13372.4|227
1701437400000|2023-12-01 13:30:00|13376.9|13373.4|13378.6|13376.6|13380|13377.5|13375.4|13372.5|225
1701437700000|2023-12-01 13:35:00|13378.8|13376.8|13376.8|13374.8|13379.2|13377.2|13376.5|13374.4|288
1701438000000|2023-12-01 13:40:00|13376.5|13374.5|13378.1|13376.1|13380.7|13378.7|13376.5|13374|265
1701438300000|2023-12-01 13:45:00|13378.2|13376.2|13378.9|13376.9|13380.6|13377.7|13376.3|13374.3|328
1701438600000|2023-12-01 13:50:00|13378.8|13376.8|13378.9|13376.9|13381.9|13379|13378.4|13375.6|279
1701438900000|2023-12-01 13:55:00|13378.8|13376.8|13379.6|13377.6|13380.1|13378.1|13375.5|13373.5|292
1701439200000|2023-12-01 14:00:00|13379.7|13377.7|13381.1|13377.6|13381.7|13378.7|13377.9|13375.9|315
1701439500000|2023-12-01 14:05:00|13381.2|13377.7|13381.8|13379.8|13382.6|13380.4|13379.4|13376.8|227
1701439800000|2023-12-01 14:10:00|13381.6|13379.6|13383.8|13381.8|13384.7|13381.9|13380.2|13378.2|235
1701440100000|2023-12-01 14:15:00|13383.7|13381.7|13383.4|13381.4|13384.5|13382|13382|13380|159
1701440400000|2023-12-01 14:20:00|13383.3|13381.3|13380.3|13378.3|13383.9|13381.6|13380.2|13378.2|242
1701440700000|2023-12-01 14:25:00|13380.2|13378.2|13380.5|13378.5|13381|13379|13378.9|13376.9|229
1701441000000|2023-12-01 14:30:00|13380.6|13378.6|13378.4|13376.4|13382.9|13380.9|13378.2|13376.2|293
1701441300000|2023-12-01 14:35:00|13378.5|13376.5|13380.3|13378.3|13380.6|13378.6|13376.4|13374.4|279
1701441600000|2023-12-01 14:40:00|13380.2|13378.2|13383|13379.4|13385.2|13381.7|13377.5|13374.9|277
1701441900000|2023-12-01 14:45:00|13383.1|13379.6|13383.7|13380.2|13384.5|13381.3|13381|13377.8|320
1701442200000|2023-12-01 14:50:00|13383.6|13380.1|13382.9|13380.9|13387.1|13383.6|13382.2|13379.5|360
1701442500000|2023-12-01 14:55:00|13382.8|13380.8|13384.7|13381|13386.2|13383.1|13382.8|13380|216
1701442800000|2023-12-01 15:00:00|13384.1|13380.8|13369.5|13366|13384.1|13380.8|13367.1|13363.6|490
1701443100000|2023-12-01 15:05:00|13369.7|13366.2|13369.3|13367.3|13377.7|13374.2|13367.7|13364.2|549
1701443400000|2023-12-01 15:10:00|13370|13366.5|13373.2|13371.2|13374.8|13371.5|13366.4|13364.3|428
1701443700000|2023-12-01 15:15:00|13373.9|13370.4|13370.5|13368.5|13377.7|13374.8|13369.8|13367.8|491
1701444000000|2023-12-01 15:20:00|13370.3|13368.3|13371.5|13368|13373|13370.3|13369.2|13366.3|379
1701444300000|2023-12-01 15:25:00|13371.3|13367.8|13373.1|13371.1|13375|13372.3|13370.6|13367.1|375
1701444600000|2023-12-01 15:30:00|13373|13371|13376.7|13373.2|13380.1|13376.8|13373|13371|416
1701444900000|2023-12-01 15:35:00|13376.9|13373.4|13378.8|13376.8|13380.2|13377|13375.8|13372.6|388
1701445200000|2023-12-01 15:40:00|13378.9|13376.9|13376.5|13374.5|13382.1|13380.1|13376.5|13374.5|332
1701445500000|2023-12-01 15:45:00|13376.6|13374.6|13375.3|13373.3|13378.3|13376.3|13375.1|13373.1|347
1701445800000|2023-12-01 15:50:00|13375.2|13373.2|13372|13370|13375.3|13373.3|13372|13370|271
1701446100000|2023-12-01 15:55:00|13371.7|13369.7|13367.1|13363.6|13373.8|13371.8|13366.4|13363.1|279
1701446400000|2023-12-01 16:00:00|13367.2|13363.7|13365.6|13362.1|13378.4|13374.9|13364|13360.5|486
1701446700000|2023-12-01 16:05:00|13365.8|13362.3|13361.9|13358.4|13374|13370.5|13360.1|13357.5|564
1701447000000|2023-12-01 16:10:00|13361.8|13358.3|13356.8|13354.8|13365.2|13361.7|13356.6|13354.6|415
1701447300000|2023-12-01 16:15:00|13356.9|13354.9|13354.1|13352.1|13357.4|13355|13351.9|13349.2|457
1701447600000|2023-12-01 16:20:00|13353.9|13351.9|13356.6|13353.1|13359.9|13357.4|13353.9|13351.3|438
1701447900000|2023-12-01 16:25:00|13356.5|13353|13353.2|13349.7|13356.5|13353.2|13352.4|13349.5|317
1701448200000|2023-12-01 16:30:00|13353.1|13349.6|13351.4|13347.9|13357.8|13354.3|13350.9|13347.9|388
1701448500000|2023-12-01 16:35:00|13351.6|13348.1|13351.1|13347.6|13354.1|13350.6|13349.8|13346.5|336
1701448800000|2023-12-01 16:40:00|13351.2|13347.7|13348.5|13346.5|13352.7|13350.1|13348.5|13346.5|255
1701449100000|2023-12-01 16:45:00|13348.6|13346.6|13345.5|13343.5|13349.9|13347.1|13344.5|13342.5|256
1701449400000|2023-12-01 16:50:00|13345.8|13343.8|13342.9|13340.9|13346.5|13344.2|13341.8|13339.1|303
1701449700000|2023-12-01 16:55:00|13342.8|13340.8|13346.7|13344.7|13347.5|13344.8|13342.2|13340.2|298
1701450000000|2023-12-01 17:00:00|13347.4|13343.9|13350.6|13347.1|13350.7|13347.2|13347.3|13343.8|333
1701450300000|2023-12-01 17:05:00|13350.5|13347|13348|13344.5|13352.5|13349|13346.7|13343.2|340
1701450600000|2023-12-01 17:10:00|13348.1|13344.6|13344.2|13340.7|13349.2|13345.7|13344.1|13340.6|312
1701450900000|2023-12-01 17:15:00|13344.1|13340.6|13349.2|13345.7|13350.2|13346.7|13342.7|13340|271
1701451200000|2023-12-01 17:20:00|13349.3|13345.8|13347.8|13344.3|13350.7|13347.2|13346.4|13342.9|244
1701451500000|2023-12-01 17:25:00|13347.9|13344.4|13348|13344.5|13349.7|13346.2|13347|13343.5|264
1701451800000|2023-12-01 17:30:00|13348.1|13344.6|13344.9|13341.4|13348.5|13345|13344.8|13341.3|203
1701452100000|2023-12-01 17:35:00|13344.8|13341.3|13343.3|13339.8|13346|13342.5|13342.1|13339|266
1701452400000|2023-12-01 17:40:00|13343.2|13339.7|13342.5|13339|13343.9|13340.9|13340.5|13338|193
1701452700000|2023-12-01 17:45:00|13342.6|13339.1|13341.4|13337.9|13342.7|13340|13340.8|13337.6|135
1701453000000|2023-12-01 17:50:00|13341.5|13338|13340.7|13337.2|13341.6|13338.1|13340|13336.5|140
1701453300000|2023-12-01 17:55:00|13340.4|13336.9|13339.4|13335.9|13340.9|13337.4|13338.9|13335.4|156
1701453600000|2023-12-01 18:00:00|13339.6|13336.1|13339.2|13335.7|13340.3|13336.8|13337.7|13334.7|117
1701453900000|2023-12-01 18:05:00|13339.3|13335.8|13339.4|13335.9|13340.4|13336.9|13337.9|13334.4|209
1701454200000|2023-12-01 18:10:00|13339.5|13336|13338.4|13334.9|13339.5|13336|13337.9|13334.4|166
1701454500000|2023-12-01 18:15:00|13338.5|13335|13335.7|13332.2|13338.5|13335|13334.9|13331.4|197
1701454800000|2023-12-01 18:20:00|13335.8|13332.3|13335.8|13333.8|13338.5|13335.8|13335.4|13332.1|203
1701455100000|2023-12-01 18:25:00|13335.9|13333.9|13335.9|13332.4|13336.5|13333.9|13334.7|13331.9|186
1701455400000|2023-12-01 18:30:00|13335.8|13332.3|13334.7|13332.7|13336.4|13333.9|13334.6|13332.2|175
1701455700000|2023-12-01 18:35:00|13334.6|13332.6|13337.6|13334.1|13337.9|13334.8|13333.4|13331.4|209
1701456000000|2023-12-01 18:40:00|13337.5|13334|13337.1|13333.6|13339.6|13336.8|13336.1|13333.2|236
1701456300000|2023-12-01 18:45:00|13337.2|13333.7|13335.5|13332|13337.8|13334.5|13334.6|13331.8|217
1701456600000|2023-12-01 18:50:00|13335.6|13332.1|13338.5|13335|13339.2|13336.3|13334.7|13331.9|248
1701456900000|2023-12-01 18:55:00|13337.6|13335.6|13337.2|13335.2|13338.5|13335.7|13336.9|13334.2|107
1701457200000|2023-12-01 19:00:00|13337.1|13335.1|13337.7|13334.2|13338.7|13335.8|13336.7|13333.9|192
1701457500000|2023-12-01 19:05:00|13337.6|13334.1|13339.3|13335.8|13339.7|13336.5|13336.7|13333.9|216
1701457800000|2023-12-01 19:10:00|13339.4|13335.9|13337.9|13334.4|13339.7|13336.3|13336.7|13333.9|143
1701458100000|2023-12-01 19:15:00|13338.5|13335|13338.6|13335.1|13339.3|13336.1|13337.8|13334.9|159
1701458400000|2023-12-01 19:20:00|13338.7|13335.2|13335.3|13331.8|13338.9|13335.4|13335.3|13331.8|233
1701458700000|2023-12-01 19:25:00|13335.4|13331.9|13336|13332.5|13336.6|13333.1|13335.3|13331.8|216
1701459000000|2023-12-01 19:30:00|13336.1|13332.6|13338.7|13335.2|13338.8|13335.3|13335.9|13332.4|193
1701459300000|2023-12-01 19:35:00|13338.8|13335.3|13340|13336.5|13341.1|13337.6|13338.3|13334.8|203
1701459600000|2023-12-01 19:40:00|13339.9|13336.4|13341.8|13338.3|13342.6|13339.1|13339.9|13336.4|207
1701459900000|2023-12-01 19:45:00|13342|13338.5|13342.3|13338.8|13343.8|13340.3|13341.9|13338.4|202
1701460200000|2023-12-01 19:50:00|13342.4|13338.9|13342.3|13338.8|13343|13339.6|13341.5|13338.5|163
1701460500000|2023-12-01 19:55:00|13342.4|13338.9|13342.3|13338.8|13343.5|13340.8|13341.4|13338.4|140
1701460800000|2023-12-01 20:00:00|13342.2|13338.7|13341.5|13338|13342.7|13339.2|13340.6|13337.1|135
1701461100000|2023-12-01 20:05:00|13341.6|13338.1|13341.4|13337.9|13342.4|13338.9|13340.3|13336.8|146
1701461400000|2023-12-01 20:10:00|13341.3|13337.8|13338.9|13335.4|13341.5|13338|13338.6|13335.1|160
1701461700000|2023-12-01 20:15:00|13339|13335.5|13338.7|13335.2|13340.3|13336.8|13338.7|13335.2|137
1701462000000|2023-12-01 20:20:00|13338.6|13335.1|13339.6|13336.1|13340.4|13336.9|13338.5|13335|107
1701462300000|2023-12-01 20:25:00|13339.7|13336.2|13339.6|13336.1|13339.8|13336.3|13338.7|13335.2|90
1701462600000|2023-12-01 20:30:00|13339.7|13336.2|13339.5|13336|13339.8|13336.3|13339|13335.5|120
1701462900000|2023-12-01 20:35:00|13339.4|13335.9|13339.7|13336.2|13339.8|13336.3|13339.2|13335.7|140
1701463200000|2023-12-01 20:40:00|13339.8|13336.3|13339.4|13335.9|13339.9|13336.4|13339.3|13335.8|62
1701463500000|2023-12-01 20:45:00|13339.5|13336|13340.5|13337|13340.9|13337.4|13339.5|13336|66
1701463800000|2023-12-01 20:50:00|13340.6|13337.1|13341.4|13337.9|13341.5|13338|13340.5|13337|97
1701464100000|2023-12-01 20:55:00|13341.3|13337.8|13339.4|13335.9|13341.4|13337.9|13339.2|13335.7|157
1701464400000|2023-12-01 21:00:00|13339.5|13336|13339|13335.5|13339.7|13336.2|13338.8|13335.3|107
1701464700000|2023-12-01 21:05:00|13339.1|13335.6|13339.7|13336.2|13340.3|13336.8|13339|13335.5|117
1701465000000|2023-12-01 21:10:00|13339.8|13336.3|13339.9|13336.4|13340.4|13336.9|13339.5|13336|125
1701465300000|2023-12-01 21:15:00|13340|13336.5|13338.2|13334.7|13340.4|13336.9|13338|13334.5|150
1701465600000|2023-12-01 21:20:00|13338.3|13334.8|13338.5|13335|13338.7|13335.2|13338.2|13334.7|88
1701465900000|2023-12-01 21:25:00|13338.4|13334.9|13340.1|13336.6|13340.5|13337|13338.1|13334.6|93
1701466200000|2023-12-01 21:30:00|13340|13336.5|13338.1|13334.6|13340|13336.5|13337.9|13334.4|59
1701466500000|2023-12-01 21:35:00|13338|13334.5|13338.7|13335.2|13338.7|13335.2|13338|13334.5|30
1701466800000|2023-12-01 21:40:00|13338.6|13335.1|13340.1|13336.6|13341.8|13337.5|13338.3|13334.7|102
1701467100000|2023-12-01 21:45:00|13340.2|13336.7|13340.4|13336.2|13341.8|13336.7|13340.2|13335.4|80
1701467400000|2023-12-01 21:50:00|13340.9|13335.2|13343.6|13333.7|13344.3|13336|13340.9|13333.3|98
1701467700000|2023-12-01 21:55:00|13343|13333.9|13338.3|13334.8|13343|13334.8|13337.8|13330.2|65
1701637200000|2023-12-03 21:00:00|13350.6|13328.7|13343.8|13331.3|13350.6|13337.1|13341|13325.6|7
1701637500000|2023-12-03 21:05:00|13342.6|13330.8|13347.6|13325.6|13347.6|13336.8|13341.3|13325.6|4
1701637800000|2023-12-03 21:10:00|13350.6|13328.7|13347.6|13325.6|13350.6|13336.8|13341.3|13325.6|3
1701638100000|2023-12-03 21:15:00|13341|13336.5|13343.4|13331.1|13348.5|13336.8|13341|13328.6|10
1701638400000|2023-12-03 21:20:00|13347.6|13328.7|13347.6|13325.6|13347.6|13328.7|13347.6|13325.6|2
1701638700000|2023-12-03 21:25:00|13341.1|13336.6|13341.1|13336.6|13347.6|13336.6|13341.1|13325.6|3
1701639000000|2023-12-03 21:30:00|13353.1|13331.1|13343.4|13331.1|13353.1|13336.6|13341.1|13330.9|5
1701639300000|2023-12-03 21:35:00|13350.6|13328.7|13350.6|13328.7|13350.6|13328.7|13350.6|13328.7|2
1701639600000|2023-12-03 21:40:00|13342.8|13330.8|13343.9|13327.9|13363.7|13341.7|13342.8|13324.4|12
1701639900000|2023-12-03 21:45:00|13345.4|13323.4|13344.4|13324.9|13345.4|13328.4|13342.3|13323.4|9
1701640200000|2023-12-03 21:50:00|13344.3|13325|13336.8|13332.3|13344.3|13332.3|13335.4|13324.9|4
1701640500000|2023-12-03 21:55:00|13337.2|13332.7|13341.7|13329.1|13343.2|13332.7|13336.8|13328.7|8
1701640800000|2023-12-03 22:00:00|13341.4|13329|13350|13328|13350.1|13329|13341.4|13324.7|18
1701641100000|2023-12-03 22:05:00|13349.5|13327.5|13339.9|13335.4|13350.1|13335.4|13339.5|13327.5|10
1701641400000|2023-12-03 22:10:00|13340|13335.5|13339|13335.5|13340.4|13336.6|13338.9|13335.1|11
1701641700000|2023-12-03 22:15:00|13339.1|13335.6|13339|13335.5|13339.7|13336.2|13339|13335.5|10
1701642000000|2023-12-03 22:20:00|13347|13331|13347.1|13331.1|13347.1|13331.1|13347|13331|4
1701642300000|2023-12-03 22:25:00|13347.2|13331.2|13347|13331|13348.5|13332.5|13347|13331|13
1701642600000|2023-12-03 22:30:00|13346.8|13330.8|13345.9|13329.9|13347|13331|13345.8|13329.8|52
1701642900000|2023-12-03 22:35:00|13346.1|13330.1|13345.6|13329.6|13346.1|13330.1|13345.1|13329.1|21
1701643200000|2023-12-03 22:40:00|13345.7|13329.7|13345.1|13329.1|13345.7|13329.7|13344.9|13328.9|32
1701643500000|2023-12-03 22:45:00|13345.2|13329.2|13346|13330|13346.3|13330.3|13342.9|13326.9|70
1701643800000|2023-12-03 22:50:00|13346.1|13330.1|13346.6|13330.6|13346.8|13330.8|13346|13330|82
1701644100000|2023-12-03 22:55:00|13346.7|13330.7|13346.8|13330.8|13347.5|13331.5|13345.7|13329.7|114
1701644400000|2023-12-03 23:00:00|13346.7|13330.7|13345.7|13335.9|13348|13338.6|13340.3|13329.3|262
1701644700000|2023-12-03 23:05:00|13345.8|13335.7|13339.6|13336.1|13346.3|13339.7|13332|13324.4|255
1701645000000|2023-12-03 23:10:00|13339.5|13336|13338.7|13335.2|13339.7|13336.2|13335.7|13332.2|291
1701645300000|2023-12-03 23:15:00|13338.8|13335.3|13332.6|13329.1|13339.9|13336.4|13330.9|13327.4|231
1701645600000|2023-12-03 23:20:00|13332.7|13329.2|13328.5|13325|13332.8|13329.3|13328.3|13324.8|199
1701645900000|2023-12-03 23:25:00|13328.4|13324.9|13327.1|13323.6|13328.5|13325|13325.9|13322.4|151
1701646200000|2023-12-03 23:30:00|13327.2|13323.7|13327.9|13324.4|13330|13326.5|13326.5|13323|227
1701646500000|2023-12-03 23:35:00|13328.1|13324.6|13329.5|13326|13330.4|13326.9|13328.1|13324.6|140
1701646800000|2023-12-03 23:40:00|13329.4|13325.9|13330.5|13327|13331.9|13328.4|13329|13325.5|136
1701647100000|2023-12-03 23:45:00|13330.6|13327.1|13327.5|13324|13330.7|13327.2|13326.5|13323|154
1701647400000|2023-12-03 23:50:00|13327.6|13324.1|13326.6|13323.1|13327.7|13324.2|13326.4|13322.9|122
1701647700000|2023-12-03 23:55:00|13326.5|13323|13327.8|13324.3|13328.4|13324.9|13325.9|13322.9|133
1701648000000|2023-12-04 00:00:00|13327.6|13324.1|13329|13325.5|13329.7|13326.2|13326.8|13323.3|249
1701648300000|2023-12-04 00:05:00|13329.1|13325.6|13328.1|13324.6|13329.6|13326.6|13326.9|13323.4|293
1701648600000|2023-12-04 00:10:00|13328|13324.5|13325.8|13322.3|13328.1|13325.1|13325.3|13321.8|263
1701648900000|2023-12-04 00:15:00|13325.7|13322.2|13325.1|13323.1|13326.7|13323.4|13324.6|13321.5|188
1701649200000|2023-12-04 00:20:00|13325|13323|13323.1|13321.1|13325.8|13323.4|13322.6|13319.8|138
1701649500000|2023-12-04 00:25:00|13323|13321|13322.4|13320.4|13323.9|13321.4|13321.6|13318.9|213
1701649800000|2023-12-04 00:30:00|13322.3|13320.3|13324|13322|13324.8|13322.2|13320.5|13318.5|156
1701650100000|2023-12-04 00:35:00|13323.9|13321.9|13326.2|13322.7|13326.5|13323.6|13322.9|13320.2|217
1701650400000|2023-12-04 00:40:00|13326.1|13322.6|13325.2|13323.2|13326.6|13324.4|13324.8|13322.1|172
1701650700000|2023-12-04 00:45:00|13325.1|13323.1|13328|13326|13330.3|13327.6|13325.1|13322.9|210
1701651000000|2023-12-04 00:50:00|13327.9|13325.9|13329.4|13327.4|13331.4|13329.4|13327.9|13325.4|289
1701651300000|2023-12-04 00:55:00|13329.2|13327.2|13335.1|13333.1|13335.8|13333.6|13328.5|13326.5|244
1701651600000|2023-12-04 01:00:00|13335.2|13333.2|13336|13334|13338.3|13336.3|13332.8|13330|293
1701651900000|2023-12-04 01:05:00|13335.9|13333.9|13335.8|13333.8|13338.7|13336.7|13335.1|13332.4|259
1701652200000|2023-12-04 01:10:00|13335.7|13333.7|13335.3|13333.3|13336.4|13334.2|13334.1|13331.6|185
1701652500000|2023-12-04 01:15:00|13335.5|13333.5|13336.2|13334.2|13336.3|13334.3|13331.3|13328.3|292
1701652800000|2023-12-04 01:20:00|13336.1|13334.1|13334.4|13332.4|13337.5|13335.5|13334.4|13332.4|163
1701653100000|2023-12-04 01:25:00|13334.3|13332.3|13335.8|13333.8|13336.7|13334.7|13334.3|13332.3|168
1701653400000|2023-12-04 01:30:00|13335.9|13333.9|13343.3|13341.3|13344.4|13341.4|13335.8|13333.8|285
1701653700000|2023-12-04 01:35:00|13343.4|13341.4|13341.5|13339.5|13344.7|13342.7|13340.9|13338.9|198
1701654000000|2023-12-04 01:40:00|13341.4|13339.4|13343|13339.5|13343.9|13340.6|13339.8|13336.9|197
1701654300000|2023-12-04 01:45:00|13342.9|13339.4|13339.4|13335.9|13342.9|13339.4|13339|13335.7|198
1701654600000|2023-12-04 01:50:00|13339.3|13335.8|13339.5|13337.5|13340.6|13338.1|13338.4|13335.7|164
1701654900000|2023-12-04 01:55:00|13339.4|13337.4|13339.7|13337.7|13340.2|13338.2|13338.3|13336.3|173
1701655200000|2023-12-04 02:00:00|13339.8|13337.8|13341.1|13339.1|13342.9|13340.5|13339.3|13337.3|155
1701655500000|2023-12-04 02:05:00|13341.9|13338.4|13342.3|13338.8|13342.6|13339.8|13340.3|13337.2|190
1701655800000|2023-12-04 02:10:00|13342.2|13338.7|13340.5|13338.5|13342.3|13340.1|13340.4|13337.6|143
1701656100000|2023-12-04 02:15:00|13340.4|13338.4|13340.3|13338.3|13340.8|13338.8|13340.1|13338.1|102
1701656400000|2023-12-04 02:20:00|13340.2|13338.2|13342.6|13339.1|13342.9|13340.2|13340.2|13338.2|115
1701656700000|2023-12-04 02:25:00|13342.7|13339.2|13338.5|13336.5|13342.8|13339.7|13338.2|13336.2|150
1701657000000|2023-12-04 02:30:00|13338.6|13336.6|13337.5|13335.5|13338.6|13336.6|13337.2|13334.5|121
1701657300000|2023-12-04 02:35:00|13337.4|13335.4|13337.4|13335.4|13338.9|13336.9|13336.4|13333.5|144
1701657600000|2023-12-04 02:40:00|13337.5|13335.5|13337.7|13334.2|13338.5|13336.5|13336.6|13334|162
1701657900000|2023-12-04 02:45:00|13337.8|13334.3|13338.9|13335.4|13339.7|13336.2|13336.9|13333.4|203
1701658200000|2023-12-04 02:50:00|13338.8|13335.3|13336.5|13334.5|13338.8|13335.6|13336.3|13333.5|140
1701658500000|2023-12-04 02:55:00|13336.6|13334.6|13337|13335|13337|13335|13335.2|13333.2|153
1701658800000|2023-12-04 03:00:00|13337.1|13335.1|13335.5|13333.5|13338.4|13335.4|13335.4|13333.4|163
1701659100000|2023-12-04 03:05:00|13335.4|13333.4|13335.8|13333.8|13336.1|13334.1|13335.1|13333.1|107
1701659400000|2023-12-04 03:10:00|13335.7|13333.7|13338.3|13336.3|13339.6|13337.6|13335.7|13333.7|127
1701659700000|2023-12-04 03:15:00|13338.4|13336.4|13338.3|13336.3|13338.9|13336.9|13338.1|13336.1|83
1701660000000|2023-12-04 03:20:00|13338.4|13336.4|13338.4|13336.4|13338.9|13336.9|13338.3|13336.3|85
1701660300000|2023-12-04 03:25:00|13338.5|13336.5|13336.7|13333.2|13339.8|13337.8|13335.9|13333|137
1701660600000|2023-12-04 03:30:00|13336.6|13333.1|13336.6|13334.6|13337.1|13335.1|13335.4|13332.8|134
1701660900000|2023-12-04 03:35:00|13336.5|13334.5|13337.6|13335.6|13339.2|13337.2|13336.4|13334.4|122
1701661200000|2023-12-04 03:40:00|13337.5|13335.5|13342.3|13340.3|13343.3|13340.5|13337.5|13335.5|164
1701661500000|2023-12-04 03:45:00|13342.2|13340.2|13346.1|13344.1|13346.3|13344.3|13342|13338.8|153
1701661800000|2023-12-04 03:50:00|13346.2|13344.2|13347.8|13345.8|13348|13346|13346|13344|101
1701662100000|2023-12-04 03:55:00|13347.9|13345.9|13352.5|13350.5|13352.5|13350.5|13347.8|13345.8|119
1701662400000|2023-12-04 04:00:00|13352.6|13350.6|13356.3|13354.3|13356.8|13354.8|13351.9|13349.9|127
1701662700000|2023-12-04 04:05:00|13356.4|13354.4|13355.8|13353.8|13357.5|13354.9|13355.5|13352.3|160
1701663000000|2023-12-04 04:10:00|13355.7|13353.7|13353.9|13351.9|13356.3|13354|13353.6|13350.7|110
1701663300000|2023-12-04 04:15:00|13353.8|13351.8|13352.5|13349|13355|13352.1|13352.4|13348.9|73
1701663600000|2023-12-04 04:20:00|13351.7|13349.7|13352.1|13348.6|13353.8|13350.3|13350.6|13347.8|122
1701663900000|2023-12-04 04:25:00|13352.2|13348.7|13351.4|13349.4|13352.8|13350.2|13350.9|13348.5|69
1701664200000|2023-12-04 04:30:00|13351.5|13349.5|13353|13349.5|13356|13352.5|13351.4|13349.1|148
1701664500000|2023-12-04 04:35:00|13353.1|13349.6|13351.5|13349.5|13353.1|13350.6|13351.4|13349.3|76
1701664800000|2023-12-04 04:40:00|13351.6|13349.6|13350.2|13348.2|13351.6|13349.6|13349.7|13347.7|109
1701665100000|2023-12-04 04:45:00|13350.1|13348.1|13349.2|13347.2|13350.3|13348.3|13349|13346.3|81
1701665400000|2023-12-04 04:50:00|13349.1|13347.1|13349.2|13347.2|13350.2|13348.1|13348.4|13345.7|111
1701665700000|2023-12-04 04:55:00|13349.1|13347.1|13349.5|13347.5|13351.8|13349.8|13349.1|13347.1|113
1701666000000|2023-12-04 05:00:00|13349.4|13347.4|13352.1|13350.1|13352.1|13350.1|13349.3|13347|114
1701666300000|2023-12-04 05:05:00|13352.2|13350.2|13352.3|13350.3|13352.5|13350.5|13351|13349|103
1701666600000|2023-12-04 05:10:00|13352.2|13350.2|13350.2|13348.2|13352.2|13350.2|13349.4|13347.4|104
1701666900000|2023-12-04 05:15:00|13350.1|13348.1|13351.9|13349.9|13352.3|13350.3|13350.1|13348.1|136
1701667200000|2023-12-04 05:20:00|13351.6|13349.6|13349.1|13347.1|13351.6|13349.6|13348.8|13346.8|119
1701667500000|2023-12-04 05:25:00|13349.3|13347.3|13349.2|13347.2|13349.7|13347.7|13348.2|13346.2|96
1701667800000|2023-12-04 05:30:00|13349.3|13347.3|13349|13347|13350.4|13348.4|13348.9|13346.9|112
1701668100000|2023-12-04 05:35:00|13349.1|13347.1|13346.4|13344.4|13349.2|13347.2|13346.3|13344.3|130
1701668400000|2023-12-04 05:40:00|13346.3|13344.3|13347.1|13345.1|13347.5|13345.5|13345.6|13343.6|116
1701668700000|2023-12-04 05:45:00|13347.2|13345.2|13346.3|13344.3|13347.3|13345.3|13346|13344|111
1701669000000|2023-12-04 05:50:00|13346.4|13344.4|13348.3|13346.3|13348.4|13346.4|13346.3|13344.3|103
1701669300000|2023-12-04 05:55:00|13348.2|13346.2|13348.6|13346.6|13348.6|13346.6|13347.4|13345.4|97
1701669600000|2023-12-04 06:00:00|13348.5|13346.5|13348.2|13346.2|13348.6|13346.6|13347.3|13345.3|150
1701669900000|2023-12-04 06:05:00|13348.3|13346.3|13347.5|13345.5|13350|13348|13346.1|13344.1|188
1701670200000|2023-12-04 06:10:00|13347.6|13345.6|13347.5|13345.5|13348.1|13346.1|13345.8|13343.8|163
1701670500000|2023-12-04 06:15:00|13347.4|13345.4|13347.5|13345.5|13347.9|13345.9|13345.7|13343.7|107
1701670800000|2023-12-04 06:20:00|13347.3|13345.3|13346.7|13344.7|13348.1|13346.1|13346|13344|160
1701671100000|2023-12-04 06:25:00|13346.9|13344.9|13347.6|13345.6|13349.2|13347.2|13346.3|13344.3|139
1701671400000|2023-12-04 06:30:00|13347.5|13345.5|13348.6|13346.6|13348.6|13346.6|13346.9|13344.9|126
1701671700000|2023-12-04 06:35:00|13348.5|13346.5|13347.7|13345.7|13351.1|13349.1|13347.5|13345.5|123
1701672000000|2023-12-04 06:40:00|13347.8|13345.8|13349.2|13347.2|13349.5|13347.5|13346.6|13344.6|118
1701672300000|2023-12-04 06:45:00|13349.3|13347.3|13351.7|13349.7|13351.7|13349.7|13349.2|13347.2|123
1701672600000|2023-12-04 06:50:00|13352.2|13350.2|13353.8|13351.8|13354.4|13352.4|13352.2|13350.2|132
1701672900000|2023-12-04 06:55:00|13353.7|13351.7|13352.5|13350.5|13354.4|13352.4|13352.4|13350.4|161
1701673200000|2023-12-04 07:00:00|13352.6|13350.6|13354.7|13352.7|13354.8|13352.8|13351.4|13349.4|189
1701673500000|2023-12-04 07:05:00|13354.6|13352.6|13353|13351|13356.1|13354.1|13351.8|13349.8|215
1701673800000|2023-12-04 07:10:00|13353.1|13351.1|13353.1|13351.1|13354.4|13352.4|13352.1|13350.1|175
1701674100000|2023-12-04 07:15:00|13353|13351|13352.9|13350.9|13354.5|13352.5|13352.3|13350.3|179
1701674400000|2023-12-04 07:20:00|13352.8|13350.8|13351.3|13349.3|13354|13351.1|13350.7|13348.7|132
1701674700000|2023-12-04 07:25:00|13351.4|13349.4|13351.3|13349.3|13352.6|13349.7|13350.3|13347.6|80
1701675000000|2023-12-04 07:30:00|13351.4|13349.4|13355.1|13353.1|13356.2|13354.2|13351.4|13349.4|201
1701675300000|2023-12-04 07:35:00|13355|13353|13355.4|13353.4|13355.9|13353.9|13354.1|13352.1|180
1701675600000|2023-12-04 07:40:00|13355.7|13353.7|13358.6|13356.6|13361.2|13359.2|13355.2|13353.2|229
1701675900000|2023-12-04 07:45:00|13358.5|13356.5|13356.7|13354.7|13358.5|13356.5|13354.6|13352.5|198
1701676200000|2023-12-04 07:50:00|13356.6|13354.6|13358.9|13356.9|13359.6|13357|13355.8|13353|238
1701676500000|2023-12-04 07:55:00|13359|13357|13357.5|13355.5|13359.9|13357.7|13357.5|13355.5|249
1701676800000|2023-12-04 08:00:00|13357.4|13355.4|13356.3|13354.3|13358.3|13356.3|13355.1|13353.1|277
1701677100000|2023-12-04 08:05:00|13356.4|13354.4|13357.8|13355.8|13358.4|13355.9|13354.4|13352.4|215
1701677400000|2023-12-04 08:10:00|13357.7|13355.7|13355.9|13353.9|13358.4|13355.7|13355.3|13353.3|208
1701677700000|2023-12-04 08:15:00|13355.5|13353.5|13357.4|13355.4|13357.7|13355.7|13355.3|13353.3|223
1701678000000|2023-12-04 08:20:00|13357.2|13355.2|13356.5|13354.5|13360.1|13358.1|13356.5|13354.5|202
1701678300000|2023-12-04 08:25:00|13356.6|13354.6|13354.9|13352.9|13357|13355|13354.4|13352.4|185
1701678600000|2023-12-04 08:30:00|13355|13353|13354.5|13352.5|13356.9|13354.9|13354.4|13352.4|240
1701678900000|2023-12-04 08:35:00|13354.6|13352.6|13356.9|13354.9|13357|13355|13354.5|13352.5|203
1701679200000|2023-12-04 08:40:00|13356.8|13354.8|13355.6|13353.6|13358.5|13356.5|13355.5|13353.5|210
1701679500000|2023-12-04 08:45:00|13355.5|13353.5|13355.1|13353.1|13356.8|13354.8|13354.3|13352.3|189
1701679800000|2023-12-04 08:50:00|13355|13353|13355.6|13353.6|13356.9|13354.9|13354.4|13352.4|179
1701680100000|2023-12-04 08:55:00|13355.7|13353.7|13355.2|13353.2|13356.8|13354.8|13354.6|13352.6|196
1701680400000|2023-12-04 09:00:00|13355.1|13353.1|13352.7|13350.7|13355.3|13353.3|13352.5|13350.5|153
1701680700000|2023-12-04 09:05:00|13352.8|13350.8|13356.7|13354.7|13356.8|13354.8|13352.7|13350.7|215
1701681000000|2023-12-04 09:10:00|13356.8|13354.8|13357.2|13353.7|13358.8|13356.8|13356.5|13353.7|190
1701681300000|2023-12-04 09:15:00|13357.3|13353.8|13352.8|13350.8|13357.3|13353.8|13352.7|13350.7|222
1701681600000|2023-12-04 09:20:00|13352.7|13350.7|13351.2|13349.2|13353.2|13351.2|13351.1|13349.1|167
1701681900000|2023-12-04 09:25:00|13351.3|13349.3|13348.9|13345.4|13351.5|13349.5|13348.6|13345.4|162
1701682200000|2023-12-04 09:30:00|13348.8|13345.3|13346|13342.5|13349.4|13346.5|13346|13342.5|116
1701682500000|2023-12-04 09:35:00|13346.1|13342.6|13348.2|13344.7|13350|13346.8|13346.1|13342.6|164
1701682800000|2023-12-04 09:40:00|13348.3|13344.8|13346.3|13342.8|13351.6|13348.1|13346.3|13342.8|217
1701683100000|2023-12-04 09:45:00|13346.1|13342.6|13345.9|13342.4|13346.5|13343|13345.8|13342.3|75
1701683400000|2023-12-04 09:50:00|13346|13342.5|13345.5|13342|13346.2|13343.2|13344|13340.5|114
1701683700000|2023-12-04 09:55:00|13345.4|13341.9|13345.1|13343.1|13346.3|13344.2|13344.2|13340.8|178
1701684000000|2023-12-04 10:00:00|13345.2|13343.2|13347.5|13344|13347.5|13344.6|13344.5|13341.7|150
1701684300000|2023-12-04 10:05:00|13346.8|13344.8|13350.3|13348.3|13350.3|13348.3|13346.8|13344.5|132
1701684600000|2023-12-04 10:10:00|13350.4|13348.4|13354|13350.5|13354.4|13350.9|13350.4|13348|136
1701684900000|2023-12-04 10:15:00|13353.9|13350.4|13353.4|13349.9|13355.2|13352.5|13353.4|13349.9|137
1701685200000|2023-12-04 10:20:00|13353.3|13349.8|13353.2|13351.2|13356.2|13353.3|13351.6|13348.7|212
1701685500000|2023-12-04 10:25:00|13353.1|13351.1|13352.6|13350.6|13353.5|13351.5|13351.4|13349.4|199
1701685800000|2023-12-04 10:30:00|13352.5|13350.5|13350.1|13348.1|13352.8|13350.8|13349.7|13347.7|193
1701686100000|2023-12-04 10:35:00|13350.2|13348.2|13349.5|13347.5|13351.1|13349.1|13348.6|13346.6|158
1701686400000|2023-12-04 10:40:00|13349.6|13347.6|13354.3|13350.8|13354.4|13351.5|13349.1|13347.1|172
1701686700000|2023-12-04 10:45:00|13353.2|13351.2|13353.8|13351.8|13353.9|13351.9|13352.2|13349.6|157
1701687000000|2023-12-04 10:50:00|13353.9|13351.9|13352.6|13350.6|13353.9|13351.9|13350.7|13348.7|161
1701687300000|2023-12-04 10:55:00|13352.7|13350.7|13351.1|13349.1|13353.1|13351.1|13350.5|13348.5|146
1701687600000|2023-12-04 11:00:00|13351|13349|13350.6|13348.6|13352.3|13350.3|13350.6|13348.6|143
1701687900000|2023-12-04 11:05:00|13350.5|13348.5|13350.7|13348.7|13350.9|13348.9|13349.6|13347.6|144
1701688200000|2023-12-04 11:10:00|13350.6|13348.6|13350.2|13348.2|13350.8|13348.8|13348.7|13346.7|135
1701688500000|2023-12-04 11:15:00|13350|13348|13350|13348|13350|13348|13348.7|13346.7|93
1701688800000|2023-12-04 11:20:00|13349.9|13347.9|13348.7|13346.7|13351.3|13348.6|13348.6|13346.6|127
1701689100000|2023-12-04 11:25:00|13348.6|13346.6|13345.4|13343.4|13349.4|13347.4|13345.3|13343.3|148
1701689400000|2023-12-04 11:30:00|13345.3|13343.3|13346.4|13344.4|13346.9|13344.9|13345.3|13343.3|146
1701689700000|2023-12-04 11:35:00|13346.7|13344.7|13349.1|13347.1|13349.6|13347.1|13346.6|13344.6|123
1701690000000|2023-12-04 11:40:00|13349.2|13347.2|13348.1|13344.6|13350.5|13347.7|13347.7|13344.2|124
1701690300000|2023-12-04 11:45:00|13348.2|13344.7|13347.9|13345.9|13348.8|13346.1|13346.6|13343.4|163
1701690600000|2023-12-04 11:50:00|13348|13346|13350.3|13348.3|13351.2|13349.2|13348|13346|186
1701690900000|2023-12-04 11:55:00|13350.2|13348.2|13350|13348|13350.7|13348.7|13349.6|13347.6|163
1701691200000|2023-12-04 12:00:00|13350.1|13348.1|13348.7|13346.7|13351.7|13349.7|13348.1|13346.1|181
1701691500000|2023-12-04 12:05:00|13348.6|13346.6|13352.8|13350.8|13352.8|13350.8|13348.5|13346.5|180
1701691800000|2023-12-04 12:10:00|13352.9|13350.9|13353|13351|13354.9|13352.9|13352.9|13350.9|142
1701692100000|2023-12-04 12:15:00|13353.1|13351.1|13353.7|13351.7|13354.3|13352.3|13352.6|13350.6|121
1701692400000|2023-12-04 12:20:00|13353.8|13351.8|13350.4|13348.4|13354.5|13352.5|13350.3|13348.3|189
1701692700000|2023-12-04 12:25:00|13350.3|13348.3|13351.2|13349.2|13352.4|13349.9|13350.2|13348.2|176
1701693000000|2023-12-04 12:30:00|13351.4|13349.4|13356.6|13353.1|13357.7|13354.8|13351.4|13349.4|211
1701693300000|2023-12-04 12:35:00|13356.7|13353.2|13354.7|13352.7|13356.7|13353.8|13354.1|13352.1|155
1701693600000|2023-12-04 12:40:00|13354.8|13352.8|13355.6|13353.6|13355.9|13353.7|13354.5|13352.3|131
1701693900000|2023-12-04 12:45:00|13355.5|13353.5|13352.2|13350.2|13356.7|13354.7|13352|13350|160
1701694200000|2023-12-04 12:50:00|13352.3|13350.3|13352.6|13350.6|13352.7|13350.7|13350.4|13348.4|143
1701694500000|2023-12-04 12:55:00|13352.7|13350.7|13352.4|13350.4|13353.7|13351.7|13352.1|13350.1|194
1701694800000|2023-12-04 13:00:00|13352.3|13350.3|13357.4|13355.4|13357.4|13355.4|13352|13350|272
1701695100000|2023-12-04 13:05:00|13357.3|13355.3|13356.4|13354.4|13357.9|13355.9|13354.9|13352.4|261
1701695400000|2023-12-04 13:10:00|13356.5|13354.5|13354.5|13352.5|13357.5|13355.5|13354|13352|210
1701695700000|2023-12-04 13:15:00|13354.6|13352.6|13349.4|13347.4|13355.4|13353.4|13349.4|13347.4|254
1701696000000|2023-12-04 13:20:00|13349.2|13347.2|13352.3|13350.3|13353.5|13351.5|13348.3|13346.3|334
1701696300000|2023-12-04 13:25:00|13352.6|13350.6|13353.7|13351.7|13354.5|13352.5|13349.9|13347.9|320
1701696600000|2023-12-04 13:30:00|13353.6|13351.6|13353.9|13351.9|13355.3|13353.3|13351.8|13349.8|315
1701696900000|2023-12-04 13:35:00|13353.8|13351.8|13359.3|13357.3|13359.8|13357.7|13352.8|13350.8|256
1701697200000|2023-12-04 13:40:00|13359.2|13357.2|13358.9|13355.4|13359.2|13357.2|13355.2|13352.7|274
1701697500000|2023-12-04 13:45:00|13359|13355.5|13360.5|13357|13361.4|13358.5|13357.5|13355|250
1701697800000|2023-12-04 13:50:00|13360.6|13357.1|13358.3|13356.3|13363.2|13360.1|13357.8|13355.4|274
1701698100000|2023-12-04 13:55:00|13359|13355.5|13362.3|13358.8|13363.6|13360.4|13357.7|13355.1|244
1701698400000|2023-12-04 14:00:00|13362.1|13358.6|13367.8|13365.8|13368|13366|13361.5|13358.2|373
1701698700000|2023-12-04 14:05:00|13367.9|13365.9|13367.9|13364.4|13370.4|13367.6|13365.9|13363.9|316
1701699000000|2023-12-04 14:10:00|13368|13364.5|13375|13371.5|13375.1|13372|13366.8|13364|312
1701699300000|2023-12-04 14:15:00|13375.1|13371.6|13379.4|13375.9|13379.8|13376.3|13373.6|13370.8|278
1701699600000|2023-12-04 14:20:00|13379.3|13375.8|13381|13377.5|13382.5|13379|13378.8|13375.4|361
1701699900000|2023-12-04 14:25:00|13381.1|13377.6|13381.7|13378.2|13383.2|13379.7|13378.9|13376.1|348
1701700200000|2023-12-04 14:30:00|13381.8|13378.3|13374.3|13370.8|13382.1|13378.6|13373.4|13370.7|436
1701700500000|2023-12-04 14:35:00|13374.4|13370.9|13373.4|13371.4|13377.6|13374.3|13372.7|13370.7|330
1701700800000|2023-12-04 14:40:00|13373.6|13371.6|13372.8|13370.8|13373.6|13371.6|13370.1|13368|328
1701701100000|2023-12-04 14:45:00|13372.9|13370.9|13368.4|13364.9|13373.3|13371.3|13366.6|13364.2|392
1701701400000|2023-12-04 14:50:00|13368.5|13365|13371.1|13369.1|13374.1|13371.2|13367.9|13365|333
1701701700000|2023-12-04 14:55:00|13371.2|13369.2|13369.5|13366|13372.1|13369.2|13368.6|13365.1|260
1701702000000|2023-12-04 15:00:00|13369.4|13365.9|13367.3|13363.8|13369.9|13366.4|13364.6|13361.5|446
1701702300000|2023-12-04 15:05:00|13367.5|13364|13367.5|13364|13370|13366.5|13363.4|13359.9|411
1701702600000|2023-12-04 15:10:00|13367.6|13364.1|13371.5|13368|13372.7|13370|13366.7|13363.9|348
1701702900000|2023-12-04 15:15:00|13371.3|13367.8|13374.9|13371.4|13375.7|13372.2|13368.4|13365.3|376
1701703200000|2023-12-04 15:20:00|13375.1|13371.6|13382.7|13379.2|13382.8|13379.5|13372|13369.4|381
1701703500000|2023-12-04 15:25:00|13382.8|13379.3|13384.8|13381.3|13386.5|13383.9|13382.2|13379|388
1701703800000|2023-12-04 15:30:00|13384.7|13381.2|13387.8|13385.8|13388.7|13386.6|13382.7|13380.1|370
1701704100000|2023-12-04 15:35:00|13387.9|13385.9|13388.7|13386.7|13390.8|13387.8|13386.8|13383.3|315
1701704400000|2023-12-04 15:40:00|13388.6|13386.6|13389.4|13385.9|13391.2|13388.5|13388.4|13384.9|330
1701704700000|2023-12-04 15:45:00|13389.2|13385.7|13386.3|13382.8|13390|13386.5|13385.1|13382.3|363
1701705000000|2023-12-04 15:50:00|13386.4|13382.9|13384.1|13382.1|13388.5|13385.5|13383.8|13381.1|335
1701705300000|2023-12-04 15:55:00|13384.6|13382.6|13382.5|13379|13386.3|13383.5|13381.6|13378.9|247
1701705600000|2023-12-04 16:00:00|13381.7|13379.7|13384.6|13382.6|13385.3|13382.8|13380.3|13378.3|229
1701705900000|2023-12-04 16:05:00|13384.7|13382.7|13384.4|13380.9|13387.3|13384.4|13383.6|13380.8|271
1701706200000|2023-12-04 16:10:00|13383.6|13381.6|13380.4|13378.4|13384.5|13381.9|13380.3|13378.3|251
1701706500000|2023-12-04 16:15:00|13380.5|13378.5|13381.4|13377.9|13382.4|13379.6|13378.7|13375.7|296
1701706800000|2023-12-04 16:20:00|13381.3|13377.8|13378.7|13375.2|13381.9|13379.4|13376.4|13373.7|254
1701707100000|2023-12-04 16:25:00|13378|13376|13380.9|13378.9|13382.6|13379.8|13377.7|13375.1|293
1701707400000|2023-12-04 16:30:00|13381.6|13378.1|13383.9|13380.4|13384.2|13380.9|13380.7|13378|245
1701707700000|2023-12-04 16:35:00|13383.7|13380.2|13385|13381.5|13386.3|13382.8|13382.4|13379.5|198
1701708000000|2023-12-04 16:40:00|13384.9|13381.4|13386.6|13383.1|13386.8|13383.3|13382.8|13379.3|246
1701708300000|2023-12-04 16:45:00|13386.5|13383|13385.2|13381.7|13386.6|13383.1|13382.6|13379.1|236
1701708600000|2023-12-04 16:50:00|13385|13381.5|13387|13385|13387.1|13385.1|13383.3|13380.1|228
1701708900000|2023-12-04 16:55:00|13386.9|13384.9|13381.6|13379.6|13387.7|13385.7|13381|13378.3|292
1701709200000|2023-12-04 17:00:00|13381.5|13379.5|13382.8|13379.3|13382.8|13380|13381|13377.5|217
1701709500000|2023-12-04 17:05:00|13382.7|13379.2|13380.2|13376.7|13382.8|13379.3|13379.9|13376.6|182
1701709800000|2023-12-04 17:10:00|13380.3|13376.8|13377.8|13374.3|13380.3|13376.8|13377.5|13374|194
1701710100000|2023-12-04 17:15:00|13377.9|13374.4|13379.6|13376.1|13379.8|13376.3|13376.9|13373.4|194
1701710400000|2023-12-04 17:20:00|13379.4|13375.9|13382.7|13379.2|13383.1|13379.6|13379.2|13375.7|171
1701710700000|2023-12-04 17:25:00|13382.6|13379.1|13383|13379.5|13383.5|13380|13381|13377.5|179
1701711000000|2023-12-04 17:30:00|13383.1|13379.6|13382.7|13379.2|13384.2|13380.7|13381.8|13378.4|201
1701711300000|2023-12-04 17:35:00|13382.6|13379.1|13382.7|13379.2|13383.6|13380.7|13382|13378.5|182
1701711600000|2023-12-04 17:40:00|13382.6|13379.1|13382.9|13380.9|13384.2|13381.5|13382.6|13379.1|174
1701711900000|2023-12-04 17:45:00|13382.8|13380.8|13381|13379|13383.1|13381|13380.9|13378.9|113
1701712200000|2023-12-04 17:50:00|13380.9|13378.9|13381.2|13379.2|13382.2|13379.2|13380.1|13377|133
1701712500000|2023-12-04 17:55:00|13381.1|13379.1|13382.8|13379.3|13383.5|13380|13380.8|13378.1|189
1701712800000|2023-12-04 18:00:00|13382.7|13379.2|13385.8|13382.3|13385.8|13383.1|13382.1|13378.6|176
1701713100000|2023-12-04 18:05:00|13385.9|13382.4|13386.4|13384.4|13386.9|13384.8|13384.7|13381.2|138
1701713400000|2023-12-04 18:10:00|13386.3|13384.3|13388.8|13385.3|13388.9|13385.4|13386.3|13383.6|166
1701713700000|2023-12-04 18:15:00|13388.9|13385.4|13391.1|13387.6|13391.4|13388.8|13388.6|13385.1|168
1701714000000|2023-12-04 18:20:00|13391|13387.5|13392.6|13389.1|13392.6|13389.1|13390.5|13387.3|132
1701714300000|2023-12-04 18:25:00|13392.5|13389|13394.1|13390.6|13394.6|13391.1|13391.6|13388.9|177
1701714600000|2023-12-04 18:30:00|13394.2|13390.7|13394.6|13391.1|13395.2|13391.9|13392.8|13389.3|182
1701714900000|2023-12-04 18:35:00|13394.7|13391.2|13391.2|13389.2|13394.9|13392.1|13391.1|13388.3|153
1701715200000|2023-12-04 18:40:00|13391|13389|13394|13390.5|13394|13391|13390.6|13388.6|131
1701715500000|2023-12-04 18:45:00|13394.1|13390.6|13393.2|13389.7|13395.2|13391.7|13392.5|13389.4|121
1701715800000|2023-12-04 18:50:00|13393.1|13389.6|13394.7|13391.2|13394.9|13392.1|13392.5|13389.6|154
1701716100000|2023-12-04 18:55:00|13394.6|13391.1|13394|13390.5|13395|13391.5|13393.7|13390.2|111
1701716400000|2023-12-04 19:00:00|13393.9|13390.4|13392.9|13389.4|13394.6|13391.1|13392|13389.2|122
1701716700000|2023-12-04 19:05:00|13392.8|13389.3|13392.7|13390.7|13393.2|13390.8|13392.4|13389.3|80
1701717000000|2023-12-04 19:10:00|13392.8|13390.8|13391.7|13388.2|13392.8|13390.8|13391|13388.1|138
1701717300000|2023-12-04 19:15:00|13391.8|13388.3|13392|13388.5|13392.8|13389.3|13389.7|13387.1|94
1701717600000|2023-12-04 19:20:00|13392.1|13388.6|13391.3|13387.8|13392.1|13389.2|13390.5|13387|120
1701717900000|2023-12-04 19:25:00|13391.2|13387.7|13389.9|13386.4|13391.3|13387.8|13388.7|13385.2|133
1701718200000|2023-12-04 19:30:00|13389.7|13386.2|13391.7|13388.2|13392|13389.1|13388.9|13385.4|132
1701718500000|2023-12-04 19:35:00|13391.8|13388.3|13389.6|13386.1|13391.8|13388.3|13389.2|13386.1|124
1701718800000|2023-12-04 19:40:00|13389.7|13386.2|13388.1|13384.6|13389.7|13386.2|13387.2|13384.4|131
1701719100000|2023-12-04 19:45:00|13388|13384.5|13389|13385.5|13389.9|13386.9|13387.3|13384.5|117
1701719400000|2023-12-04 19:50:00|13389.1|13385.6|13388|13384.5|13389.7|13386.2|13387.4|13383.9|109
1701719700000|2023-12-04 19:55:00|13388.1|13384.6|13386|13382.5|13388.6|13385.1|13385.1|13381.6|147
1701720000000|2023-12-04 20:00:00|13385.9|13382.4|13385.1|13381.6|13386.4|13382.9|13384.1|13380.6|157
1701720300000|2023-12-04 20:05:00|13384.8|13381.3|13385.4|13381.9|13386.5|13383|13384.8|13381.3|173
1701720600000|2023-12-04 20:10:00|13385.5|13382|13384.9|13381.4|13386.3|13382.8|13384.4|13380.9|120
1701720900000|2023-12-04 20:15:00|13385|13381.5|13385.1|13381.6|13386.3|13382.8|13384.7|13381.2|98
1701721200000|2023-12-04 20:20:00|13384.8|13381.3|13385.1|13381.6|13385.2|13381.7|13384.5|13381|74
1701721500000|2023-12-04 20:25:00|13385.2|13381.7|13386|13382.5|13386.6|13383.1|13385.1|13381.6|88
1701721800000|2023-12-04 20:30:00|13386.1|13382.6|13383.9|13380.4|13386.1|13382.6|13383.7|13380.2|134
1701722100000|2023-12-04 20:35:00|13384|13380.5|13383.9|13380.4|13384.1|13380.6|13383|13379.5|104
1701722400000|2023-12-04 20:40:00|13383.8|13380.3|13383.6|13380.1|13384.4|13380.9|13383.6|13380.1|101
1701722700000|2023-12-04 20:45:00|13383.7|13380.2|13383.9|13380.4|13384.2|13380.7|13382.9|13379.4|92
1701723000000|2023-12-04 20:50:00|13383.8|13380.3|13382|13378.5|13383.8|13380.3|13382|13378.5|109
1701723300000|2023-12-04 20:55:00|13382.1|13378.6|13383.7|13380.2|13383.7|13380.2|13381.3|13377.8|138
1701723600000|2023-12-04 21:00:00|13383.3|13379.8|13382.8|13379.3|13383.9|13380.4|13382.6|13379.1|127
1701723900000|2023-12-04 21:05:00|13382.7|13379.2|13381.8|13378.3|13382.9|13379.4|13381.5|13378|72
1701724200000|2023-12-04 21:10:00|13381.9|13378.4|13381.5|13378|13381.9|13378.4|13381.4|13377.9|80
1701724500000|2023-12-04 21:15:00|13381.6|13378.1|13379.7|13376.2|13381.6|13378.1|13379.6|13376.1|107
1701724800000|2023-12-04 21:20:00|13379.8|13376.3|13380|13376.5|13380|13376.5|13379.4|13375.9|81
1701725100000|2023-12-04 21:25:00|13380.1|13376.6|13380.7|13377.2|13381|13377.5|13380.1|13376.6|64
1701725400000|2023-12-04 21:30:00|13380.6|13377.1|13379.9|13376.4|13380.8|13377.3|13379.7|13376.2|57
1701725700000|2023-12-04 21:35:00|13380|13376.5|13380|13376.5|13380|13376.5|13379.8|13376.3|57
1701726000000|2023-12-04 21:40:00|13379.9|13376.4|13379.8|13376.3|13380|13376.5|13379.6|13376.1|42
1701726300000|2023-12-04 21:45:00|13379.9|13376.4|13381.2|13377.7|13381.6|13378.1|13379.9|13376.4|72
1701726600000|2023-12-04 21:50:00|13381.3|13377.8|13380|13376.5|13381.3|13377.8|13379.8|13375.7|93
1701726900000|2023-12-04 21:55:00|13379.9|13376.4|13379.9|13374.5|13380.3|13376.8|13378.7|13374.4|130
1701727200000|2023-12-04 22:00:00|13379.5|13363.5|13376.8|13360.8|13382|13366|13376.8|13360.8|35
1701727500000|2023-12-04 22:05:00|13374.3|13358.3|13383.2|13367.2|13384.7|13368.7|13374.3|13358.3|57
1701727800000|2023-12-04 22:10:00|13383.4|13367.4|13386|13370|13386.2|13370.2|13383.4|13367.4|36
1701728100000|2023-12-04 22:15:00|13386.2|13370.2|13384.5|13368.5|13386.3|13370.3|13384.1|13368.1|40
1701728400000|2023-12-04 22:20:00|13384.4|13368.4|13383.7|13367.7|13384.5|13368.5|13383.6|13367.6|36
1701728700000|2023-12-04 22:25:00|13383.6|13367.6|13389.3|13373.3|13389.5|13373.5|13383.6|13367.6|116
1701729000000|2023-12-04 22:30:00|13389.4|13373.4|13384.1|13368.1|13390|13374.1|13383|13367|70
1701729300000|2023-12-04 22:35:00|13384|13368|13384.2|13368.2|13385|13369|13383.6|13367.6|193
1701729600000|2023-12-04 22:40:00|13384.7|13368.7|13384.4|13368.4|13385.5|13369.5|13383.5|13367.5|535
1701729900000|2023-12-04 22:45:00|13383.7|13368.1|13383.7|13368.4|13385.2|13369.2|13383.2|13367.4|559
1701730200000|2023-12-04 22:50:00|13384.7|13368.7|13383.6|13368.3|13385|13369.1|13383.1|13367.6|333
1701730500000|2023-12-04 22:55:00|13384.6|13368.4|13382.3|13368.5|13384.9|13369.1|13381|13367.2|392
1701730800000|2023-12-04 23:00:00|13384.9|13368.9|13384.3|13373.9|13386.8|13375.5|13381.8|13368.7|950
1701731100000|2023-12-04 23:05:00|13383.2|13373.4|13380.6|13375.1|13383.6|13377.2|13380.1|13373.4|529
1701731400000|2023-12-04 23:10:00|13380.5|13375.2|13379.6|13374.7|13383.8|13378.5|13378.5|13374.1|460
1701731700000|2023-12-04 23:15:00|13379.7|13374.8|13379.3|13375.8|13380|13376.2|13379.2|13374.7|99
1701732000000|2023-12-04 23:20:00|13379.4|13375.9|13378.9|13375.4|13381.3|13377.8|13378.7|13375.2|77
1701732300000|2023-12-04 23:25:00|13378.8|13375.3|13378.4|13374.9|13379.1|13375.5|13378.4|13374.9|115
1701732600000|2023-12-04 23:30:00|13378.6|13375.1|13379.7|13376.2|13380.4|13376.9|13378.4|13374.9|248
1701732900000|2023-12-04 23:35:00|13379.8|13376.3|13379.7|13376.2|13380.2|13376.7|13379.3|13375.8|133
1701733200000|2023-12-04 23:40:00|13379.6|13376.1|13380.7|13377.2|13380.8|13377.3|13378.9|13375.4|63
1701733500000|2023-12-04 23:45:00|13380.8|13377.3|13381.2|13377.7|13381.3|13377.8|13380.8|13377.3|69
1701733800000|2023-12-04 23:50:00|13381.3|13377.8|13378.7|13375.2|13381.3|13378.2|13378.7|13375.2|76
1701734100000|2023-12-04 23:55:00|13378.5|13375|13378.7|13375.2|13378.9|13376.1|13378|13375|53
1701734400000|2023-12-05 00:00:00|13378.8|13375.3|13379.9|13376.4|13380.1|13377.3|13377.8|13374.8|100
1701734700000|2023-12-05 00:05:00|13380|13376.5|13376.5|13374.5|13380|13376.9|13376.4|13374.4|136
1701735000000|2023-12-05 00:10:00|13376.6|13374.6|13376.7|13374.7|13377.2|13375.2|13375.8|13373.8|107
1701735300000|2023-12-05 00:15:00|13376.8|13374.8|13375.2|13373.2|13376.9|13374.9|13375.2|13373.2|119
1701735600000|2023-12-05 00:20:00|13375.1|13373.1|13375.1|13373.1|13377|13375|13375|13373|102
1701735900000|2023-12-05 00:25:00|13375.2|13373.2|13374.7|13372.7|13376|13374|13373.3|13371.3|103
1701736200000|2023-12-05 00:30:00|13374.5|13372.5|13372.8|13370.8|13374.5|13372.5|13372.8|13370.8|121
1701736500000|2023-12-05 00:35:00|13372.9|13370.9|13369.3|13367.3|13372.9|13370.9|13368.4|13366.4|129
1701736800000|2023-12-05 00:40:00|13369.4|13367.4|13369.9|13367.9|13371.8|13369|13369.4|13367.4|160
1701737100000|2023-12-05 00:45:00|13369.7|13367.7|13369.8|13367.8|13371.1|13369.1|13369.4|13367.4|109
1701737400000|2023-12-05 00:50:00|13369.9|13367.9|13372.9|13370.9|13373.1|13371.1|13369.9|13367.9|203
1701737700000|2023-12-05 00:55:00|13372.6|13370.6|13372.3|13370.3|13373.1|13371.1|13371.3|13369.3|189
1701738000000|2023-12-05 01:00:00|13372.4|13370.4|13372.2|13370.2|13374.6|13372.6|13371.3|13368.6|219
1701738300000|2023-12-05 01:05:00|13372.3|13370.3|13374.1|13372.1|13374.3|13372.2|13371.9|13369.9|190
1701738600000|2023-12-05 01:10:00|13374.2|13372.2|13379.1|13377.1|13380.4|13377.7|13374.2|13372.2|190
1701738900000|2023-12-05 01:15:00|13379|13377|13381.1|13379.1|13384.6|13381.1|13378.8|13376.8|321
1701739200000|2023-12-05 01:20:00|13381|13379|13382.4|13380.4|13382.6|13380.6|13378.4|13376.4|233
1701739500000|2023-12-05 01:25:00|13382.5|13380.5|13382.9|13380.9|13384.1|13381.6|13381.2|13379.1|232
1701739800000|2023-12-05 01:30:00|13383|13381|13381|13379|13385.3|13383.3|13380.2|13378.2|326
1701740100000|2023-12-05 01:35:00|13380.9|13378.9|13384|13382|13385.4|13383.4|13380.8|13378.8|182
1701740400000|2023-12-05 01:40:00|13384.1|13382.1|13382.5|13379|13386|13383.6|13381.4|13379|159
1701740700000|2023-12-05 01:45:00|13382.3|13378.8|13378.3|13376.3|13382.3|13378.8|13376.7|13374.1|208
1701741000000|2023-12-05 01:50:00|13378.2|13376.2|13378.2|13376.2|13378.3|13376.3|13376.4|13374.4|126
1701741300000|2023-12-05 01:55:00|13378.1|13376.1|13380.4|13378.4|13380.7|13378.7|13378.1|13375.6|174
1701741600000|2023-12-05 02:00:00|13380.5|13378.5|13382.2|13380.2|13383.5|13380.4|13379.7|13377.7|171
1701741900000|2023-12-05 02:05:00|13382.1|13380.1|13380|13378|13382.6|13380.6|13380|13378|103
1701742200000|2023-12-05 02:10:00|13380.1|13378.1|13382.9|13380.9|13384.4|13382.4|13380.1|13378.1|142
1701742500000|2023-12-05 02:15:00|13383|13381|13380.5|13378.5|13383.2|13381.2|13380.4|13378.4|127
1701742800000|2023-12-05 02:20:00|13380.7|13378.7|13383.9|13381.9|13384.1|13382.1|13380.4|13378.4|134
1701743100000|2023-12-05 02:25:00|13383.8|13381.8|13383.5|13381.5|13383.8|13381.8|13382.5|13380.5|129
1701743400000|2023-12-05 02:30:00|13383.6|13381.6|13382.2|13380.2|13385.1|13383.1|13382.2|13380.2|145
1701743700000|2023-12-05 02:35:00|13382.3|13380.3|13384.3|13382.3|13385.2|13383.2|13381.7|13379.7|130
1701744000000|2023-12-05 02:40:00|13384.2|13382.2|13382.5|13380.5|13384.7|13382.7|13382|13380|118
1701744300000|2023-12-05 02:45:00|13382.4|13380.4|13381.3|13379.3|13382.7|13380.7|13381|13379|107
1701744600000|2023-12-05 02:50:00|13381.4|13379.4|13383.4|13381.4|13383.5|13381.5|13381.2|13379.2|105
1701744900000|2023-12-05 02:55:00|13383.3|13381.3|13386.2|13384.2|13386.5|13384.5|13383|13381|135
1701745200000|2023-12-05 03:00:00|13386.1|13384.1|13386.4|13384.4|13386.6|13384.6|13385|13383|119
1701745500000|2023-12-05 03:05:00|13386.5|13384.5|13385.3|13383.3|13387|13385|13385.1|13383.1|137
1701745800000|2023-12-05 03:10:00|13385.2|13383.2|13384.5|13382.5|13385.4|13383.4|13384.5|13382.5|61
1701746100000|2023-12-05 03:15:00|13384.6|13382.6|13384.9|13382.9|13385|13383|13384.3|13382.3|64
1701746400000|2023-12-05 03:20:00|13384.8|13382.8|13383.6|13381.6|13384.9|13382.9|13382.9|13380.9|78
1701746700000|2023-12-05 03:25:00|13383.7|13381.7|13383|13379.5|13383.7|13381.7|13381.6|13379.4|87
1701747000000|2023-12-05 03:30:00|13382.9|13379.4|13387|13383.5|13388.1|13384.6|13382.4|13378.9|269
1701747300000|2023-12-05 03:35:00|13387.1|13383.6|13385.8|13383.8|13387.3|13385.3|13385.3|13382.2|159
1701747600000|2023-12-05 03:40:00|13385.7|13383.7|13388.3|13386.3|13389.4|13387.4|13385.7|13383.7|147
1701747900000|2023-12-05 03:45:00|13388.2|13386.2|13387.1|13385.1|13389.2|13387.2|13386.8|13384.8|120
1701748200000|2023-12-05 03:50:00|13386.9|13384.9|13388.7|13386.7|13388.7|13386.7|13386.4|13384.4|122
1701748500000|2023-12-05 03:55:00|13388.6|13386.6|13387.8|13385.8|13388.6|13386.6|13387.2|13385.2|92
1701748800000|2023-12-05 04:00:00|13387.9|13385.9|13385.6|13383.6|13388.6|13386.6|13385.2|13383.2|170
1701749100000|2023-12-05 04:05:00|13385.5|13383.5|13385.5|13383.5|13386.2|13384.2|13385.1|13383.1|77
1701749400000|2023-12-05 04:10:00|13385.4|13383.4|13385.3|13383.3|13385.7|13383.7|13385|13383|57
1701749700000|2023-12-05 04:15:00|13385.4|13383.4|13385.1|13383.1|13386.1|13383.4|13384.5|13381.8|105
1701750000000|2023-12-05 04:20:00|13385.2|13383.2|13386|13384|13386.1|13384.1|13384.6|13382.6|70
1701750300000|2023-12-05 04:25:00|13386.1|13384.1|13384.9|13382.9|13386.1|13384.1|13384.8|13382.8|56
1701750600000|2023-12-05 04:30:00|13384.8|13382.8|13384.8|13382.8|13385.2|13383.2|13384.5|13382.5|72
1701750900000|2023-12-05 04:35:00|13384.9|13382.9|13385.1|13381.6|13385.9|13383.4|13384.6|13381.5|65
1701751200000|2023-12-05 04:40:00|13385|13381.5|13385.1|13383.1|13385.2|13383.2|13384.1|13381.4|47
1701751500000|2023-12-05 04:45:00|13385|13383|13384.4|13382.4|13386.6|13384.6|13384.3|13382.3|94
1701751800000|2023-12-05 04:50:00|13384.5|13382.5|13384.4|13382.4|13384.9|13382.9|13384.3|13382.3|42
1701752100000|2023-12-05 04:55:00|13384.3|13382.3|13386.1|13382.6|13386.5|13383.6|13384.3|13382.2|99
1701752400000|2023-12-05 05:00:00|13386.2|13382.7|13385.7|13383.7|13386.4|13383.7|13384.2|13382.2|123
1701752700000|2023-12-05 05:05:00|13385.6|13383.6|13386.6|13384.6|13387.3|13385.3|13385.1|13383.1|128
1701753000000|2023-12-05 05:10:00|13386.7|13384.7|13385.7|13383.7|13387|13385|13385.4|13382.5|129
1701753300000|2023-12-05 05:15:00|13385.6|13383.6|13386.2|13384.2|13387.1|13385.1|13385.6|13383.6|124
1701753600000|2023-12-05 05:20:00|13386.1|13384.1|13389|13387|13389.1|13387.1|13385.6|13383.6|116
1701753900000|2023-12-05 05:25:00|13388.9|13386.9|13384.5|13382.5|13389.1|13387.1|13384.3|13382.3|133
1701754200000|2023-12-05 05:30:00|13384.4|13382.4|13386.3|13384.3|13387.1|13385.1|13384.4|13382.4|142
1701754500000|2023-12-05 05:35:00|13386.2|13384.2|13384.9|13382.9|13386.2|13384.2|13384.6|13382.6|106
1701754800000|2023-12-05 05:40:00|13385|13383|13383.6|13381.6|13385.3|13383.3|13383.5|13381.5|99
1701755100000|2023-12-05 05:45:00|13383.5|13381.5|13382.6|13380.6|13383.6|13381.6|13382.3|13380.3|93
1701755400000|2023-12-05 05:50:00|13382.7|13380.7|13383.7|13381.7|13384.2|13382.2|13382.4|13380.4|141
1701755700000|2023-12-05 05:55:00|13383.6|13381.6|13384.7|13382.7|13385.1|13383.1|13383.5|13381.5|111
1701756000000|2023-12-05 06:00:00|13384.6|13382.6|13385.2|13383.2|13386.9|13384.9|13383.6|13381.6|141
1701756300000|2023-12-05 06:05:00|13385.3|13383.3|13387.3|13385.3|13387.4|13385.4|13384.6|13382.6|149
1701756600000|2023-12-05 06:10:00|13387.4|13385.4|13383|13381|13387.4|13385.4|13382.8|13380.8|209
1701756900000|2023-12-05 06:15:00|13383.1|13381.1|13382.2|13380.2|13383.2|13381.2|13381.6|13379.6|179
1701757200000|2023-12-05 06:20:00|13382.3|13380.3|13382.6|13380.6|13383.9|13381.4|13381.3|13379.3|149
1701757500000|2023-12-05 06:25:00|13382.7|13380.7|13384.1|13382.1|13384.6|13382.1|13382.6|13380.6|124
1701757800000|2023-12-05 06:30:00|13384.3|13382.3|13384.9|13382.9|13387|13385|13383.7|13381.4|159
1701758100000|2023-12-05 06:35:00|13384.8|13382.8|13387.1|13385.1|13388.5|13386.5|13384.8|13382.8|156
1701758400000|2023-12-05 06:40:00|13387|13385|13385.5|13383.5|13387|13385|13385.3|13383.3|123
1701758700000|2023-12-05 06:45:00|13385.4|13383.4|13384.9|13382.9|13386.5|13384.5|13384.6|13382.6|119
1701759000000|2023-12-05 06:50:00|13384.8|13382.8|13384.6|13382.6|13385.6|13383.6|13383.4|13381.4|159
1701759300000|2023-12-05 06:55:00|13384.5|13382.5|13386.4|13384.4|13386.7|13384.7|13384.3|13382.3|132
1701759600000|2023-12-05 07:00:00|13386.3|13384.3|13387.4|13385.4|13389.6|13387.6|13386.2|13384.2|206
1701759900000|2023-12-05 07:05:00|13387.5|13385.5|13389.8|13387.8|13390.7|13388.7|13387.3|13385.3|201
1701760200000|2023-12-05 07:10:00|13389.9|13387.9|13390.1|13388.1|13392.5|13390.1|13389.7|13387.7|190
1701760500000|2023-12-05 07:15:00|13390.3|13388.3|13393.8|13390.3|13395.2|13391.7|13390.1|13388.1|153
1701760800000|2023-12-05 07:20:00|13394|13390.5|13394.6|13392.6|13396.8|13393.3|13393|13389.5|237
1701761100000|2023-12-05 07:25:00|13394.5|13392.5|13398.8|13395.3|13401|13397.5|13392.6|13390.6|278
1701761400000|2023-12-05 07:30:00|13398.9|13395.4|13398|13394.5|13400.2|13397.5|13395.6|13393.1|219
1701761700000|2023-12-05 07:35:00|13398.1|13394.6|13399.4|13397.4|13400|13397.4|13397.3|13393.8|229
1701762000000|2023-12-05 07:40:00|13399.5|13397.5|13396.2|13394.2|13401.1|13398.4|13395.6|13393.1|228
1701762300000|2023-12-05 07:45:00|13396.1|13394.1|13396.1|13394.1|13397.8|13395|13395.6|13392.6|215
1701762600000|2023-12-05 07:50:00|13396|13394|13396.2|13392.7|13397.5|13394.7|13394.9|13392.2|136
1701762900000|2023-12-05 07:55:00|13396.7|13393.2|13396|13392.5|13397|13393.9|13394.6|13391.7|199
1701763200000|2023-12-05 08:00:00|13396.1|13392.6|13389.3|13385.8|13396.1|13392.8|13389.2|13385.7|320
1701763500000|2023-12-05 08:05:00|13389.5|13386|13388.6|13385.1|13392|13388.5|13388.1|13384.6|287
1701763800000|2023-12-05 08:10:00|13388.7|13385.2|13390.4|13388.4|13391.9|13389.9|13388.2|13384.7|262
1701764100000|2023-12-05 08:15:00|13389.9|13387.9|13389.3|13387.3|13394.2|13392.2|13387.9|13385.9|327
1701764400000|2023-12-05 08:20:00|13389.1|13387.1|13388.8|13386.8|13390.4|13388.4|13388.1|13386.1|222
1701764700000|2023-12-05 08:25:00|13388.7|13386.7|13389.9|13387.9|13391.8|13389.4|13388.2|13386.2|222
1701765000000|2023-12-05 08:30:00|13389.8|13387.8|13387.1|13385.1|13391.1|13389.1|13387|13384.7|235
1701765300000|2023-12-05 08:35:00|13387|13385|13386.9|13384.9|13388.4|13386.4|13385.4|13382.5|223
1701765600000|2023-12-05 08:40:00|13387|13385|13389.6|13387.6|13390.6|13388|13387|13385|182
1701765900000|2023-12-05 08:45:00|13390.1|13388.1|13390|13388|13392.5|13389.7|13389.8|13387.4|184
1701766200000|2023-12-05 08:50:00|13390.1|13388.1|13388.3|13386.3|13391.5|13388.4|13388.1|13385.3|235
1701766500000|2023-12-05 08:55:00|13388.4|13386.4|13386|13384|13389.3|13386.8|13385.4|13383.4|204
1701766800000|2023-12-05 09:00:00|13385.9|13383.9|13389.4|13387.4|13389.6|13387.6|13384.5|13382.5|254
1701767100000|2023-12-05 09:05:00|13389.3|13387.3|13387.5|13385.5|13390.1|13388.1|13387.5|13385.5|218
1701767400000|2023-12-05 09:10:00|13387.6|13385.6|13384.7|13382.7|13388.6|13386.6|13384.2|13382.2|189
1701767700000|2023-12-05 09:15:00|13384.8|13382.8|13384.7|13381.2|13385|13383|13382.6|13380.6|225
1701768000000|2023-12-05 09:20:00|13384.6|13381.1|13383|13379.5|13385.5|13382.4|13382.8|13379.3|203
1701768300000|2023-12-05 09:25:00|13382.9|13379.4|13382.1|13380.1|13383.3|13380.7|13381.5|13379.2|112
1701768600000|2023-12-05 09:30:00|13382|13380|13383.4|13381.4|13384|13382|13381.8|13379.8|175
1701768900000|2023-12-05 09:35:00|13383.3|13381.3|13384.9|13382.9|13385|13383|13381.6|13379.6|198
1701769200000|2023-12-05 09:40:00|13384.8|13382.8|13386.1|13384.1|13386.1|13384.1|13383.6|13381.6|167
1701769500000|2023-12-05 09:45:00|13386.2|13384.2|13385.6|13383.6|13387.7|13385.7|13384.9|13382.9|129
1701769800000|2023-12-05 09:50:00|13385.5|13383.5|13384.7|13382.7|13386.8|13384.8|13384.4|13382.3|189
1701770100000|2023-12-05 09:55:00|13384.8|13382.8|13385.4|13383.4|13386.1|13383.7|13383.9|13381.7|248
1701770400000|2023-12-05 10:00:00|13385.6|13383.6|13385.7|13383.7|13387.3|13384.4|13384.7|13382|272
1701770700000|2023-12-05 10:05:00|13385.8|13383.8|13386.6|13384.6|13387.4|13385.4|13385.8|13383.8|160
1701771000000|2023-12-05 10:10:00|13386.7|13384.7|13384.8|13382.8|13386.8|13384.8|13384.2|13381.2|183
1701771300000|2023-12-05 10:15:00|13384.7|13382.7|13385.3|13383.3|13386.9|13384.9|13384.7|13382.7|129
1701771600000|2023-12-05 10:20:00|13385.4|13383.4|13386.4|13382.9|13387|13384.1|13384.6|13382.6|93
1701771900000|2023-12-05 10:25:00|13386.5|13383|13384.7|13382.7|13387.3|13384.6|13384.7|13382.7|163
1701772200000|2023-12-05 10:30:00|13384.8|13382.8|13385.2|13383.2|13386.6|13384.6|13384.4|13382.4|157
1701772500000|2023-12-05 10:35:00|13385.3|13383.3|13384.2|13382.2|13385.3|13383.3|13383|13380.4|127
1701772800000|2023-12-05 10:40:00|13384.3|13382.3|13386.2|13384.2|13387|13385|13383.6|13381.6|165
1701773100000|2023-12-05 10:45:00|13386.3|13384.3|13386.6|13384.6|13387|13385|13385.9|13383.9|139
1701773400000|2023-12-05 10:50:00|13386.7|13384.7|13387.1|13385.1|13387.6|13385.6|13386.3|13384.3|109
1701773700000|2023-12-05 10:55:00|13387.2|13385.2|13388.3|13386.3|13390.2|13388.2|13387.1|13385.1|159
1701774000000|2023-12-05 11:00:00|13388.4|13386.4|13385.9|13383.9|13388.4|13386.4|13385.5|13383.5|170
1701774300000|2023-12-05 11:05:00|13386|13384|13386.2|13384.2|13386.7|13384.7|13385.7|13383.7|120
1701774600000|2023-12-05 11:10:00|13386.3|13384.3|13385.5|13383.5|13386.4|13384.4|13384.3|13382.3|135
1701774900000|2023-12-05 11:15:00|13385.6|13383.6|13385.5|13383.5|13386.6|13384.6|13385.2|13383.2|132
1701775200000|2023-12-05 11:20:00|13385.4|13383.4|13387.5|13385.5|13387.8|13385.8|13385.4|13383.4|148
1701775500000|2023-12-05 11:25:00|13387.6|13385.6|13392.5|13390.5|13392.9|13390.9|13387.6|13385.6|209
1701775800000|2023-12-05 11:30:00|13392.6|13390.6|13396|13394|13397.4|13394.7|13392.6|13390.6|205
1701776100000|2023-12-05 11:35:00|13395.9|13393.9|13393.6|13391.6|13397.2|13394.4|13393.6|13391.6|174
1701776400000|2023-12-05 11:40:00|13393.7|13391.7|13396.3|13394.3|13396.4|13394.4|13392.9|13390.9|141
1701776700000|2023-12-05 11:45:00|13396.2|13394.2|13394.6|13392.6|13396.6|13394.6|13393.5|13391.5|186
1701777000000|2023-12-05 11:50:00|13395|13393|13392.6|13390.6|13395.4|13393.4|13392|13390|129
1701777300000|2023-12-05 11:55:00|13392.7|13390.7|13393|13391|13393.6|13391.6|13392.6|13390.6|117
1701777600000|2023-12-05 12:00:00|13393.1|13391.1|13393.3|13391.3|13393.6|13391.6|13392.9|13390.9|143
1701777900000|2023-12-05 12:05:00|13393.2|13391.2|13393.7|13391.7|13393.9|13391.9|13391.9|13389.9|163
1701778200000|2023-12-05 12:10:00|13393.6|13391.6|13392.4|13390.4|13396.1|13394.1|13392.1|13390.1|220
1701778500000|2023-12-05 12:15:00|13392.3|13390.3|13394.5|13392.5|13394.7|13392.7|13392.1|13390.1|208
1701778800000|2023-12-05 12:20:00|13394.6|13392.6|13393.2|13391.2|13395.2|13393.2|13391.8|13389.8|206
1701779100000|2023-12-05 12:25:00|13393.3|13391.3|13394.5|13392.5|13395.5|13392.5|13391.8|13389.8|210
1701779400000|2023-12-05 12:30:00|13394.4|13392.4|13394.1|13392.1|13394.7|13392.7|13392.5|13390.5|185
1701779700000|2023-12-05 12:35:00|13394.2|13392.2|13393|13391|13394.2|13392.2|13392.3|13390.3|166
1701780000000|2023-12-05 12:40:00|13392.9|13390.9|13392.6|13390.6|13393.6|13391.6|13392.1|13390.1|139
1701780300000|2023-12-05 12:45:00|13392.5|13390.5|13392|13390|13393.4|13391.4|13391.7|13389.7|169
1701780600000|2023-12-05 12:50:00|13392.1|13390.1|13395.1|13393.1|13395.1|13393.1|13391.7|13389.7|170
1701780900000|2023-12-05 12:55:00|13395|13393|13395|13393|13396.5|13394|13393.9|13391.1|190
1701781200000|2023-12-05 13:00:00|13395.2|13393.2|13395.1|13391.6|13396.5|13394.1|13391.5|13388.9|237
1701781500000|2023-12-05 13:05:00|13395.2|13391.7|13396.4|13394.4|13396.6|13394.6|13394.1|13391.5|222
1701781800000|2023-12-05 13:10:00|13396.3|13394.3|13394.1|13392.1|13396.4|13394.4|13392|13390|257
1701782100000|2023-12-05 13:15:00|13394|13392|13395|13393|13396.7|13394.3|13393.2|13391.2|241
1701782400000|2023-12-05 13:20:00|13395.2|13393.2|13391.7|13389.7|13396.3|13394.3|13391.5|13389.2|249
1701782700000|2023-12-05 13:25:00|13391.6|13389.6|13391|13389|13392.1|13390|13390|13387.4|247
1701783000000|2023-12-05 13:30:00|13390.9|13388.9|13389.1|13387.1|13391.4|13389.4|13388.7|13385.7|166
1701783300000|2023-12-05 13:35:00|13389.2|13387.2|13392|13388.5|13392.7|13389.6|13388.3|13386.3|239
1701783600000|2023-12-05 13:40:00|13391.9|13388.4|13390|13386.5|13391.9|13388.4|13388.7|13385.2|255
1701783900000|2023-12-05 13:45:00|13389.9|13386.4|13389.7|13386.2|13390.3|13386.8|13388|13384.5|242
1701784200000|2023-12-05 13:50:00|13389.6|13386.1|13388.1|13384.6|13391.3|13387.8|13387.4|13384.2|271
1701784500000|2023-12-05 13:55:00|13388|13384.5|13387.2|13385.2|13389.9|13387.2|13386.7|13383.5|307
1701784800000|2023-12-05 14:00:00|13387.9|13384.4|13387.2|13385.2|13389.3|13386.7|13386.6|13384|264
1701785100000|2023-12-05 14:05:00|13387.3|13385.3|13389.8|13387.8|13390.5|13388.4|13387.2|13385.2|228
1701785400000|2023-12-05 14:10:00|13389.7|13387.7|13393.7|13391.7|13394.6|13392.5|13389.3|13387.3|239
1701785700000|2023-12-05 14:15:00|13393.3|13391.3|13394.3|13392.3|13394.3|13392.3|13391.4|13389.4|247
1701786000000|2023-12-05 14:20:00|13394.4|13392.4|13393.5|13391.5|13394.9|13392.9|13393.5|13391.5|212
1701786300000|2023-12-05 14:25:00|13393.6|13391.6|13395.3|13393.3|13395.5|13393.5|13392.9|13390.9|240
1701786600000|2023-12-05 14:30:00|13395.4|13393.4|13393.9|13391.9|13396.5|13394.5|13393.8|13391.8|240
1701786900000|2023-12-05 14:35:00|13393.8|13391.8|13395.3|13391.8|13397.8|13394.9|13390.1|13388.1|303
1701787200000|2023-12-05 14:40:00|13395.4|13391.9|13398|13394.5|13398.5|13395.1|13395|13391.9|282
1701787500000|2023-12-05 14:45:00|13398.1|13394.6|13400.6|13397.1|13406|13402.5|13395.7|13393.1|473
1701787800000|2023-12-05 14:50:00|13400.8|13397.3|13399.9|13397.9|13402.7|13400.7|13399.5|13397|330
1701788100000|2023-12-05 14:55:00|13400.1|13398.1|13402.5|13397.8|13402.5|13398.9|13398.8|13396.8|212
1701788400000|2023-12-05 15:00:00|13402.8|13394.3|13381.1|13377.6|13403.6|13394.3|13377.4|13373.9|599
1701788700000|2023-12-05 15:05:00|13381|13377.5|13390.3|13386.8|13393.1|13389.6|13380.8|13377.3|578
1701789000000|2023-12-05 15:10:00|13390.6|13387.1|13398.8|13395.3|13398.8|13395.3|13387.2|13383.7|585
1701789300000|2023-12-05 15:15:00|13398.9|13395.4|13397.6|13394.1|13401.3|13398|13396|13392.5|502
1701789600000|2023-12-05 15:20:00|13397.9|13394.4|13392|13388.5|13397.9|13394.4|13389.4|13386.5|467
1701789900000|2023-12-05 15:25:00|13392.3|13388.8|13396.4|13392.9|13399.3|13397.3|13391.2|13387.7|413
1701790200000|2023-12-05 15:30:00|13396.3|13392.8|13403.6|13400.1|13404.5|13401.3|13393.9|13390.5|510
1701790500000|2023-12-05 15:35:00|13403.8|13400.3|13409.3|13405.8|13410.5|13407|13400.7|13397.9|423
1701790800000|2023-12-05 15:40:00|13409.1|13405.6|13406.8|13404.8|13410.9|13408.5|13405.8|13403.8|366
1701791100000|2023-12-05 15:45:00|13406.7|13404.7|13404.7|13401.2|13407.6|13405.1|13402.7|13399.4|418
1701791400000|2023-12-05 15:50:00|13404.8|13401.3|13404.7|13401.2|13409.4|13405.9|13402.4|13399|391
1701791700000|2023-12-05 15:55:00|13404.3|13400.8|13401.2|13399.2|13404.5|13401|13399.3|13396.2|365
1701792000000|2023-12-05 16:00:00|13401.1|13399.1|13398.3|13394.8|13402.4|13400.4|13397.7|13394.7|347
1701792300000|2023-12-05 16:05:00|13398.4|13394.9|13402|13398.5|13402|13399.4|13397.9|13394.8|366
1701792600000|2023-12-05 16:10:00|13401.6|13398.1|13406|13402.5|13406.2|13402.7|13400|13397.5|342
1701792900000|2023-12-05 16:15:00|13405.9|13402.4|13411|13407.5|13411.3|13407.8|13403.8|13400.4|376
1701793200000|2023-12-05 16:20:00|13411.2|13407.7|13412|13410|13413.2|13410.1|13409.9|13407|336
1701793500000|2023-12-05 16:25:00|13412.1|13410.1|13410.5|13408.5|13413.9|13411.3|13410.4|13407.2|284
1701793800000|2023-12-05 16:30:00|13410.4|13408.4|13417.1|13415.1|13418.4|13415.8|13409.4|13406.5|283
1701794100000|2023-12-05 16:35:00|13417.2|13415.2|13418.1|13416.1|13420|13417.4|13415.9|13412.7|252
1701794400000|2023-12-05 16:40:00|13418|13416|13419.6|13416.1|13421.2|13417.7|13417.6|13414.7|241
1701794700000|2023-12-05 16:45:00|13419.9|13416.4|13418.5|13415|13421.2|13418.1|13417.2|13413.7|259
1701795000000|2023-12-05 16:50:00|13418.6|13415.1|13422.2|13420.2|13423.3|13420.5|13417|13414.2|226
1701795300000|2023-12-05 16:55:00|13422.1|13420.1|13419.4|13417.4|13423.9|13420.4|13419.1|13416.1|252
1701795600000|2023-12-05 17:00:00|13420.1|13416.6|13416.1|13412.6|13420.1|13416.9|13415.9|13412.4|205
1701795900000|2023-12-05 17:05:00|13416|13412.5|13412.7|13409.2|13416.1|13413.3|13411.3|13407.8|158
1701796200000|2023-12-05 17:10:00|13412.6|13409.1|13414.5|13411|13414.9|13411.4|13411.4|13407.9|224
1701796500000|2023-12-05 17:15:00|13414.6|13411.1|13409|13405.5|13414.8|13411.3|13408.2|13404.7|188
1701796800000|2023-12-05 17:20:00|13408.9|13405.4|13409.7|13406.2|13409.8|13406.3|13406.8|13403.3|205
1701797100000|2023-12-05 17:25:00|13409.8|13406.3|13406.8|13403.3|13409.9|13406.4|13405.6|13402.1|210
1701797400000|2023-12-05 17:30:00|13406.7|13403.2|13409|13405.5|13410.5|13407|13406.6|13403.1|190
1701797700000|2023-12-05 17:35:00|13408.9|13405.4|13409|13405.5|13409.2|13406.1|13406.2|13403.4|128
1701798000000|2023-12-05 17:40:00|13408.9|13405.4|13412.4|13408.9|13412.5|13409|13408.9|13405.4|204
1701798300000|2023-12-05 17:45:00|13412.3|13408.8|13411.7|13408.2|13412.7|13409.5|13410.6|13407.1|164
1701798600000|2023-12-05 17:50:00|13411.8|13408.3|13411|13407.5|13414|13410.5|13410.7|13407.2|224
1701798900000|2023-12-05 17:55:00|13411.1|13407.6|13411.2|13407.7|13411.8|13408.8|13409.9|13406.4|209
1701799200000|2023-12-05 18:00:00|13411.1|13407.6|13411|13407.5|13412.2|13409|13409.6|13406.8|199
1701799500000|2023-12-05 18:05:00|13411.1|13407.6|13413.7|13410.2|13414.6|13411.1|13411|13407.5|234
1701799800000|2023-12-05 18:10:00|13413.8|13410.3|13415.7|13412.2|13415.7|13412.2|13413.2|13409.7|256
1701800100000|2023-12-05 18:15:00|13415.6|13412.1|13415|13411.5|13415.6|13412.1|13413.8|13410.3|208
1701800400000|2023-12-05 18:20:00|13415.1|13411.6|13414.2|13410.7|13415.4|13412.5|13413.9|13410.4|177
1701800700000|2023-12-05 18:25:00|13414.1|13410.6|13415.1|13411.6|13415.8|13412.3|13413.1|13409.6|228
1701801000000|2023-12-05 18:30:00|13415.2|13411.7|13415.9|13412.4|13417.5|13414|13415.2|13411.7|203
1701801300000|2023-12-05 18:35:00|13415.8|13412.3|13418.3|13414.8|13418.3|13414.8|13415.7|13412.2|107
1701801600000|2023-12-05 18:40:00|13418.4|13414.9|13419.8|13416.3|13421.2|13417.7|13418.3|13414.8|179
1701801900000|2023-12-05 18:45:00|13419.7|13416.2|13418|13414.5|13420.1|13416.6|13417.1|13413.6|234
1701802200000|2023-12-05 18:50:00|13418.1|13414.6|13416.8|13413.3|13418.1|13414.6|13416.6|13413.1|173
1701802500000|2023-12-05 18:55:00|13416.9|13413.4|13418.5|13415|13419|13415.5|13416.7|13413.2|191
1701802800000|2023-12-05 19:00:00|13418.6|13415.1|13419.6|13416.1|13420.7|13417.2|13418.4|13414.9|177
1701803100000|2023-12-05 19:05:00|13419.5|13416|13418.1|13414.6|13419.6|13416.2|13416.7|13413.2|130
1701803400000|2023-12-05 19:10:00|13418|13414.5|13417.6|13414.1|13418.5|13415.4|13415.8|13413.2|156
1701803700000|2023-12-05 19:15:00|13417.5|13414|13417.8|13414.3|13418.2|13415.5|13416.6|13413.9|123
1701804000000|2023-12-05 19:20:00|13417.7|13414.2|13417.6|13414.1|13419.6|13417.5|13417.6|13414.1|135
1701804300000|2023-12-05 19:25:00|13417.5|13414|13417.6|13414.1|13418.8|13415.9|13416.1|13413.1|120
1701804600000|2023-12-05 19:30:00|13417.7|13414.2|13420.5|13417|13420.6|13417.1|13416.8|13413.6|139
1701804900000|2023-12-05 19:35:00|13420.4|13416.9|13421.1|13417.6|13421.3|13418.5|13419.1|13416.1|117
1701805200000|2023-12-05 19:40:00|13421.2|13417.7|13420.5|13418.5|13421.3|13418.5|13420|13417|129
1701805500000|2023-12-05 19:45:00|13420.4|13418.4|13421|13417.5|13421.3|13418.4|13419.7|13416.4|174
1701805800000|2023-12-05 19:50:00|13420.9|13417.4|13419.1|13415.6|13421.1|13417.9|13417.6|13414.4|183
1701806100000|2023-12-05 19:55:00|13419|13415.5|13419.4|13415.9|13419.7|13416.8|13417.9|13414.9|225
1701806400000|2023-12-05 20:00:00|13419.5|13416|13419.2|13415.7|13419.9|13416.4|13418.1|13414.6|145
1701806700000|2023-12-05 20:05:00|13419.3|13415.8|13418|13414.5|13419.7|13416.2|13418|13414.5|73
1701807000000|2023-12-05 20:10:00|13418.1|13414.6|13416|13412.5|13418.1|13414.6|13416|13412.5|142
1701807300000|2023-12-05 20:15:00|13416.1|13412.6|13414.4|13410.9|13416.4|13412.9|13413.9|13410.4|142
1701807600000|2023-12-05 20:20:00|13414.1|13410.6|13414.2|13410.7|13414.8|13411.3|13413.1|13409.6|122
1701807900000|2023-12-05 20:25:00|13414.3|13410.8|13414.6|13411.1|13415.2|13411.7|13413.9|13410.4|103
1701808200000|2023-12-05 20:30:00|13414.7|13411.2|13415|13411.5|13415.6|13412.1|13414.3|13410.8|129
1701808500000|2023-12-05 20:35:00|13414.9|13411.4|13413.6|13410.1|13415|13411.5|13413.2|13409.7|139
1701808800000|2023-12-05 20:40:00|13413.5|13410|13413.8|13410.3|13413.8|13410.3|13412.4|13408.9|106
1701809100000|2023-12-05 20:45:00|13413.7|13410.2|13414.1|13410.6|13414.4|13410.9|13413.7|13410.2|129
1701809400000|2023-12-05 20:50:00|13414.2|13410.7|13414.2|13410.7|13414.4|13410.9|13413.8|13410.3|128
1701809700000|2023-12-05 20:55:00|13414.1|13410.6|13414.8|13411.3|13415.2|13411.7|13413.8|13410.3|79
1701810000000|2023-12-05 21:00:00|13414.7|13411.2|13413.3|13411.3|13414.8|13411.4|13413.3|13410.6|38
1701810300000|2023-12-05 21:05:00|13413.4|13411.4|13416.1|13412.6|13416.3|13412.8|13413.3|13410.6|43
1701810600000|2023-12-05 21:10:00|13416|13412.5|13416.2|13412.7|13416.3|13413.5|13415.4|13412.3|34
1701810900000|2023-12-05 21:15:00|13416.1|13412.6|13413.7|13410.2|13416.1|13412.6|13413.6|13410.1|69
1701811200000|2023-12-05 21:20:00|13413.6|13410.1|13412.8|13409.3|13414|13410.5|13412.5|13409|33
1701811500000|2023-12-05 21:25:00|13412.9|13409.4|13413.9|13410.4|13414.4|13410.9|13412.8|13409.3|79
1701811800000|2023-12-05 21:30:00|13414|13410.5|13413.8|13410.3|13414.2|13410.7|13413.8|13410.3|27
1701812100000|2023-12-05 21:35:00|13413.9|13410.4|13412.9|13409.4|13414|13410.5|13412.8|13409.3|34
1701812400000|2023-12-05 21:40:00|13412.8|13409.3|13412.6|13409.1|13412.9|13409.4|13412.4|13408.9|22
1701812700000|2023-12-05 21:45:00|13412.9|13409.4|13412.4|13408.9|13412.9|13409.4|13412.3|13408.8|53
1701813000000|2023-12-05 21:50:00|13412.5|13409|13413.4|13409.9|13413.6|13410.1|13412.5|13409|94
1701813300000|2023-12-05 21:55:00|13413.3|13409.8|13413.6|13409|13414.2|13410.1|13413.1|13409|122
1701813600000|2023-12-05 22:00:00|13413.9|13408.5|13413.6|13397.6|13415.3|13408.5|13413.6|13397.6|30
1701813900000|2023-12-05 22:05:00|13413.5|13397.5|13414.7|13398.7|13415.5|13400|13413.5|13397.5|58
1701814200000|2023-12-05 22:10:00|13415.4|13399.4|13415.7|13399.7|13415.7|13399.7|13415|13399|30
1701814500000|2023-12-05 22:15:00|13415.8|13399.8|13415.9|13399.9|13415.9|13399.9|13415.2|13399.2|24
1701814800000|2023-12-05 22:20:00|13416|13400|13414.9|13401.3|13416|13401.4|13414.9|13399.9|8
1701815100000|2023-12-05 22:25:00|13415|13401.4|13415.4|13401.4|13415.4|13401.7|13415|13401.4|13
1701815400000|2023-12-05 22:30:00|13415.5|13401.5|13413.6|13403.4|13415.7|13403.6|13413.2|13401.5|189
1701815700000|2023-12-05 22:35:00|13413.8|13403.3|13415.3|13402.4|13416.3|13404.3|13412.9|13401.1|221
1701816000000|2023-12-05 22:40:00|13415.2|13404.3|13415.3|13401.7|13415.9|13404.9|13414.5|13401|496
1701816300000|2023-12-05 22:45:00|13414.9|13402.1|13413.7|13402.9|13416|13405.9|13413.2|13401.6|463
1701816600000|2023-12-05 22:50:00|13413.6|13403|13413.5|13403.1|13414.3|13405.4|13412.6|13402|664
1701816900000|2023-12-05 22:55:00|13413.4|13403.2|13412.4|13406.9|13414.3|13407.2|13412.3|13401.9|640
1701817200000|2023-12-05 23:00:00|13411.9|13406.7|13414|13409.9|13414.2|13410.5|13410.3|13402.6|311
1701817500000|2023-12-05 23:05:00|13413.9|13410.1|13413.9|13410.4|13414|13410.5|13413.7|13410.1|25
1701817800000|2023-12-05 23:10:00|13414|13410.5|13417.5|13414|13418.5|13415|13412|13408.5|103
1701818100000|2023-12-05 23:15:00|13417.4|13413.9|13416.5|13413|13417.5|13414|13415.6|13412.1|57
1701818400000|2023-12-05 23:20:00|13416.6|13413.1|13415.9|13412.4|13416.6|13413.1|13415.7|13412.2|48
1701818700000|2023-12-05 23:25:00|13416|13412.5|13415.8|13412.3|13416.1|13412.6|13415.6|13412.1|28
1701819000000|2023-12-05 23:30:00|13415.9|13412.4|13415.4|13411.9|13415.9|13412.4|13415.1|13411.6|72
1701819300000|2023-12-05 23:35:00|13415.5|13412|13414.5|13411|13415.7|13412.2|13414|13410.5|91
1701819600000|2023-12-05 23:40:00|13414.6|13411.1|13414.5|13411|13414.8|13411.3|13414.3|13410.8|63
1701819900000|2023-12-05 23:45:00|13414.4|13410.9|13413.5|13410|13414.5|13411|13413.4|13409.9|68
1701820200000|2023-12-05 23:50:00|13413.6|13410.1|13412.6|13409.1|13413.6|13410.1|13412.4|13408.9|72
1701820500000|2023-12-05 23:55:00|13412.5|13409|13412.4|13408.9|13412.6|13409.6|13411.5|13408.6|48
1701820800000|2023-12-06 00:00:00|13412.5|13409|13409.9|13406.4|13412.6|13409.3|13408.6|13405.1|104
1701821100000|2023-12-06 00:05:00|13410|13406.5|13409.2|13407.2|13410.8|13408.1|13409|13406.2|124
1701821400000|2023-12-06 00:10:00|13409.1|13407.1|13407.7|13405.7|13409.1|13407.1|13407.6|13405.6|102
1701821700000|2023-12-06 00:15:00|13407.8|13405.8|13407.2|13403.7|13408|13405.8|13406.5|13403.7|106
1701822000000|2023-12-06 00:20:00|13407.3|13403.8|13407.5|13404|13407.8|13405|13405.9|13402.4|126
1701822300000|2023-12-06 00:25:00|13407.6|13404.1|13408.2|13406.2|13409.6|13407.1|13406.7|13403.9|118
1701822600000|2023-12-06 00:30:00|13408.1|13406.1|13409|13407|13412.5|13409.7|13408.1|13405.8|169
1701822900000|2023-12-06 00:35:00|13409.1|13407.1|13409.4|13407.4|13409.6|13407.6|13407.7|13405.7|144
1701823200000|2023-12-06 00:40:00|13409.6|13407.6|13409|13407|13411.3|13409.3|13408.4|13406.4|121
1701823500000|2023-12-06 00:45:00|13409.1|13407.1|13405.8|13403.8|13409.8|13407.8|13405|13403|177
1701823800000|2023-12-06 00:50:00|13405.9|13403.9|13402.6|13400.6|13406.2|13404.2|13401.8|13399.8|142
1701824100000|2023-12-06 00:55:00|13402.4|13400.4|13401.4|13399.4|13402.6|13400.6|13400.8|13398.8|125
1701824400000|2023-12-06 01:00:00|13401.5|13399.5|13403.8|13401.8|13404.1|13402.1|13401.2|13399.2|171
1701824700000|2023-12-06 01:05:00|13403.7|13401.7|13402|13400|13403.9|13401.9|13401.4|13399.4|134
1701825000000|2023-12-06 01:10:00|13402.1|13400.1|13405.5|13402|13405.8|13403.1|13402|13400|131
1701825300000|2023-12-06 01:15:00|13405.4|13401.9|13403.2|13401.2|13407.5|13405.5|13403.2|13401.2|214
1701825600000|2023-12-06 01:20:00|13403.3|13401.3|13406.2|13404.2|13406.3|13404.3|13403.1|13401.1|180
1701825900000|2023-12-06 01:25:00|13406.3|13404.3|13407.5|13405.5|13407.5|13405.5|13405|13403|170
1701826200000|2023-12-06 01:30:00|13407.6|13405.6|13408.4|13406.4|13412.6|13410.6|13407.6|13405.6|286
1701826500000|2023-12-06 01:35:00|13408.3|13406.3|13404.5|13402.5|13408.4|13406.4|13404.4|13402.4|174
1701826800000|2023-12-06 01:40:00|13404.6|13402.6|13410.7|13408.7|13411.2|13409.2|13404.5|13402.5|240
1701827100000|2023-12-06 01:45:00|13410.4|13408.4|13407.5|13404|13411.3|13409.3|13407.5|13404|187
1701827400000|2023-12-06 01:50:00|13407.3|13403.8|13407.9|13405.9|13408.7|13406.2|13406.3|13403.7|179
1701827700000|2023-12-06 01:55:00|13407.8|13405.8|13409.3|13407.3|13410.1|13408.1|13407.8|13405.8|145
1701828000000|2023-12-06 02:00:00|13409.2|13407.2|13406.7|13404.7|13409.2|13407.2|13406.6|13403.8|180
1701828300000|2023-12-06 02:05:00|13406.8|13404.8|13406.5|13404.5|13409.1|13407.1|13404.5|13402.4|183
1701828600000|2023-12-06 02:10:00|13406.8|13404.8|13406.9|13404.9|13408.5|13406.3|13406|13403.8|170
1701828900000|2023-12-06 02:15:00|13407|13405|13410.2|13408.2|13411.2|13409.2|13406.9|13404.9|151
1701829200000|2023-12-06 02:20:00|13410.3|13408.3|13410.4|13408.4|13411|13409|13408.6|13406.6|129
1701829500000|2023-12-06 02:25:00|13410.3|13408.3|13409.6|13407.6|13410.6|13408.6|13408.4|13406.4|109
1701829800000|2023-12-06 02:30:00|13409.5|13407.5|13409.4|13407.4|13410.5|13408.5|13408.6|13406.6|134
1701830100000|2023-12-06 02:35:00|13409.3|13407.3|13409.8|13407.8|13410.2|13408.2|13408.7|13406.7|124
1701830400000|2023-12-06 02:40:00|13409.7|13407.7|13408.5|13406.5|13409.7|13407.7|13407.3|13405.3|116
1701830700000|2023-12-06 02:45:00|13408.6|13406.6|13409.1|13407.1|13409.4|13407.4|13408|13406|115
1701831000000|2023-12-06 02:50:00|13409.2|13407.2|13409.1|13407.1|13411.4|13409.4|13408.9|13406.9|106
1701831300000|2023-12-06 02:55:00|13409.2|13407.2|13409.8|13407.8|13410.6|13408.6|13408.3|13406.3|160
1701831600000|2023-12-06 03:00:00|13409.9|13407.9|13407.9|13405.9|13410|13408|13407.5|13405.5|154
1701831900000|2023-12-06 03:05:00|13408|13406|13406.4|13404.4|13408|13406|13405.4|13403.4|137
1701832200000|2023-12-06 03:10:00|13406.5|13404.5|13405|13403|13406.8|13404.8|13404.8|13402.8|89
1701832500000|2023-12-06 03:15:00|13405.1|13403.1|13405.6|13403.6|13406.7|13404.7|13405.1|13403.1|97
1701832800000|2023-12-06 03:20:00|13405.5|13403.5|13404.1|13402.1|13405.5|13403.5|13403.5|13401.5|124
1701833100000|2023-12-06 03:25:00|13404.2|13402.2|13404|13402|13404.3|13402.3|13403.5|13401.5|61
1701833400000|2023-12-06 03:30:00|13404.1|13402.1|13404.1|13402.1|13405.6|13403.6|13403.5|13401.5|119
1701833700000|2023-12-06 03:35:00|13403.8|13401.8|13404.4|13402.4|13405.1|13403.1|13403.6|13401.6|86
1701834000000|2023-12-06 03:40:00|13404.3|13402.3|13404.3|13402.3|13405.1|13403.1|13404.1|13402.1|88
1701834300000|2023-12-06 03:45:00|13404.4|13402.4|13403.7|13401.7|13405.5|13403.5|13403.5|13401.5|100
1701834600000|2023-12-06 03:50:00|13403.8|13401.8|13402|13400|13403.8|13401.8|13401.8|13399.8|123
1701834900000|2023-12-06 03:55:00|13402.2|13400.2|13402.6|13400.6|13403.4|13401.4|13402.2|13400.2|69
1701835200000|2023-12-06 04:00:00|13402.7|13400.7|13402.1|13400.1|13402.7|13400.7|13401.8|13399.8|75
1701835500000|2023-12-06 04:05:00|13402|13400|13402|13400|13402.3|13400.3|13401.3|13399.3|102
1701835800000|2023-12-06 04:10:00|13402.1|13400.1|13402|13400|13402.9|13400.9|13401.8|13399.8|61
1701836100000|2023-12-06 04:15:00|13402.1|13400.1|13401.9|13399.9|13402.6|13400.6|13401.9|13399.9|61
1701836400000|2023-12-06 04:20:00|13402|13400|13404.5|13402.5|13404.5|13402.5|13401.9|13399.9|67
1701836700000|2023-12-06 04:25:00|13404.4|13402.4|13404.8|13402.8|13405|13403|13404.1|13402.1|55
1701837000000|2023-12-06 04:30:00|13404.7|13402.7|13404.8|13402.8|13404.9|13402.9|13404.4|13402.4|72
1701837300000|2023-12-06 04:35:00|13404.9|13402.9|13404.9|13402.9|13405.1|13403.1|13404.2|13402.2|53
1701837600000|2023-12-06 04:40:00|13405|13403|13408.5|13406.5|13408.6|13406.6|13405|13403|81
1701837900000|2023-12-06 04:45:00|13408.4|13406.4|13408|13406|13410.6|13408.6|13408|13406|103
1701838200000|2023-12-06 04:50:00|13408.1|13406.1|13406|13404|13408.6|13406.6|13405.9|13403.9|95
1701838500000|2023-12-06 04:55:00|13405.9|13403.9|13407.4|13405.4|13407.7|13405.7|13405.9|13403.9|71
1701838800000|2023-12-06 05:00:00|13407.5|13405.5|13410.3|13408.3|13410.3|13408.3|13407.2|13405.2|123
1701839100000|2023-12-06 05:05:00|13410.5|13408.5|13407.9|13405.9|13410.8|13408.8|13407.7|13405.7|95
1701839400000|2023-12-06 05:10:00|13407.8|13405.8|13407|13405|13408.7|13406.7|13407|13405|94
1701839700000|2023-12-06 05:15:00|13407.1|13405.1|13406.9|13404.9|13408|13406|13405.1|13403.1|144
1701840000000|2023-12-06 05:20:00|13406.8|13404.8|13405.2|13403.2|13406.8|13404.8|13404.7|13402.7|94
1701840300000|2023-12-06 05:25:00|13405.3|13403.3|13403.8|13401.8|13405.3|13403.3|13403.5|13401.5|135
1701840600000|2023-12-06 05:30:00|13403.9|13401.9|13402.2|13400.2|13403.9|13401.9|13400.7|13398.7|129
1701840900000|2023-12-06 05:35:00|13402.1|13400.1|13400.5|13398.5|13402.5|13400.5|13400.3|13398.3|108
1701841200000|2023-12-06 05:40:00|13400.6|13398.6|13402.3|13400.3|13402.5|13400.5|13400.3|13398.3|93
1701841500000|2023-12-06 05:45:00|13402.2|13400.2|13403|13401|13403.2|13401.2|13401.7|13399.7|95
1701841800000|2023-12-06 05:50:00|13402.9|13400.9|13401.8|13399.8|13403|13401|13401|13399|142
1701842100000|2023-12-06 05:55:00|13401.7|13399.7|13401.8|13399.8|13402.6|13400.6|13401.3|13399.3|79
1701842400000|2023-12-06 06:00:00|13401.9|13399.9|13403.6|13401.6|13404.7|13402.7|13401.8|13399.8|74
1701842700000|2023-12-06 06:05:00|13403.7|13401.7|13407.4|13405.4|13407.5|13405.5|13403.6|13401.6|133
1701843000000|2023-12-06 06:10:00|13407.5|13405.5|13406.5|13404.5|13408.5|13406.5|13406.5|13404.5|109
1701843300000|2023-12-06 06:15:00|13406.4|13404.4|13404.8|13402.8|13406.4|13404.4|13404.6|13402.6|75
1701843600000|2023-12-06 06:20:00|13404.9|13402.9|13405.5|13403.5|13405.7|13403.7|13403.9|13401.9|77
1701843900000|2023-12-06 06:25:00|13405.6|13403.6|13407.1|13405.1|13407.3|13405.3|13405.5|13403.5|62
1701844200000|2023-12-06 06:30:00|13407|13405|13405.8|13403.8|13407.9|13405.9|13405.7|13403.7|97
1701844500000|2023-12-06 06:35:00|13405.9|13403.9|13405.5|13403.5|13406.6|13404.6|13405.2|13403.2|68
1701844800000|2023-12-06 06:40:00|13405.2|13403.2|13405.9|13403.9|13406.5|13404.5|13405|13403|88
1701845100000|2023-12-06 06:45:00|13405.8|13403.8|13403.5|13401.5|13405.8|13403.8|13402.6|13400.6|102
1701845400000|2023-12-06 06:50:00|13403.6|13401.6|13407.3|13405.3|13407.3|13405.3|13403.5|13401.5|114
1701845700000|2023-12-06 06:55:00|13407.4|13405.4|13407.1|13405.1|13407.7|13405.7|13406.5|13404.5|104
1701846000000|2023-12-06 07:00:00|13407.2|13405.2|13408.7|13406.7|13411.9|13409.2|13406.9|13404.9|245
1701846300000|2023-12-06 07:05:00|13408.6|13406.6|13405.9|13403.9|13409.5|13407.5|13405.7|13403.7|206
1701846600000|2023-12-06 07:10:00|13406|13404|13404.8|13402.8|13406.2|13404.2|13403.6|13401.6|147
1701846900000|2023-12-06 07:15:00|13404.7|13402.7|13403.1|13401.1|13404.7|13402.7|13402.5|13400.5|185
1701847200000|2023-12-06 07:20:00|13403.2|13401.2|13404.6|13402.6|13405.8|13403.8|13403.2|13401.2|127
1701847500000|2023-12-06 07:25:00|13404.5|13402.5|13405.2|13403.2|13405.4|13403.4|13403.9|13401.9|132
1701847800000|2023-12-06 07:30:00|13405.3|13403.3|13404|13402|13405.3|13403.3|13403.1|13401.1|179
1701848100000|2023-12-06 07:35:00|13404.1|13402.1|13403.7|13401.7|13404.3|13402.3|13401.8|13399.8|204
1701848400000|2023-12-06 07:40:00|13403.8|13401.8|13403.7|13401.7|13404.7|13402.7|13402.1|13400.1|157
1701848700000|2023-12-06 07:45:00|13403.8|13401.8|13400.3|13398.3|13403.9|13401.9|13400.2|13398.2|154
1701849000000|2023-12-06 07:50:00|13400.2|13398.2|13397.3|13395.3|13400.6|13398.6|13396.8|13394.8|126
1701849300000|2023-12-06 07:55:00|13397.4|13395.4|13398.9|13396.9|13399.2|13397.2|13396.3|13394.3|178
1701849600000|2023-12-06 08:00:00|13399.1|13397.1|13400.6|13398.6|13400.8|13398.8|13397.8|13395.8|236
1701849900000|2023-12-06 08:05:00|13400.5|13398.5|13401.3|13399.3|13404.3|13402.3|13400.3|13398.3|248
1701850200000|2023-12-06 08:10:00|13401.4|13399.4|13403.1|13401.1|13403.4|13401.4|13400.5|13398.5|225
1701850500000|2023-12-06 08:15:00|13403.2|13401.2|13401.3|13399.3|13403.4|13401.4|13400.2|13398.2|188
1701850800000|2023-12-06 08:20:00|13401.6|13399.6|13402|13400|13403.4|13401.4|13399.9|13397.9|205
1701851100000|2023-12-06 08:25:00|13402.1|13400.1|13402.1|13400.1|13403.3|13400.9|13399|13396.2|258
1701851400000|2023-12-06 08:30:00|13402|13400|13406.6|13404.6|13408.5|13406.3|13401.2|13399.2|249
1701851700000|2023-12-06 08:35:00|13406.7|13404.7|13408.5|13406.5|13408.7|13406.7|13405.6|13403.6|210
1701852000000|2023-12-06 08:40:00|13408.4|13406.4|13408.4|13406.4|13408.8|13406.8|13407.6|13405.6|65
1701852300000|2023-12-06 08:45:00|13410.3|13408.3|13410.9|13408.9|13413.4|13411.4|13408.9|13406.9|207
1701852600000|2023-12-06 08:50:00|13411|13409|13410.7|13408.7|13411.7|13409.7|13409.2|13407.2|231
1701852900000|2023-12-06 08:55:00|13410.6|13408.6|13412.6|13410.6|13413.9|13411.9|13410.3|13408.3|206
1701853200000|2023-12-06 09:00:00|13412.7|13410.7|13406.7|13404.7|13413|13411|13406.6|13404.6|224
1701853500000|2023-12-06 09:05:00|13406.6|13404.6|13407.2|13405.2|13408.1|13405.5|13404.4|13401.7|212
1701853800000|2023-12-06 09:10:00|13407.3|13405.3|13410.9|13408.9|13410.9|13408.9|13407.1|13405.1|129
1701854100000|2023-12-06 09:15:00|13410.8|13408.8|13411.1|13409.1|13413.2|13411.2|13410|13407.8|239
1701854400000|2023-12-06 09:20:00|13411.2|13409.2|13409.9|13407.9|13411.2|13409.2|13407.6|13405.6|245
1701854700000|2023-12-06 09:25:00|13410|13408|13409.7|13407.7|13412.3|13410.3|13409.7|13407.7|140
1701855000000|2023-12-06 09:30:00|13409.8|13407.8|13410.8|13408.8|13411|13409|13407.7|13405.7|164
1701855300000|2023-12-06 09:35:00|13410.9|13408.9|13410.3|13408.3|13411.6|13409.6|13410|13407.5|185
1701855600000|2023-12-06 09:40:00|13410.2|13408.2|13411.3|13409.3|13412.4|13410.4|13410.1|13408|180
1701855900000|2023-12-06 09:45:00|13411.2|13409.2|13410.7|13408.7|13411.5|13409.5|13409.4|13407.4|153
1701856200000|2023-12-06 09:50:00|13410.8|13408.8|13412.2|13410.2|13412.7|13410.7|13410.2|13408.2|145
1701856500000|2023-12-06 09:55:00|13412.3|13410.3|13409.2|13407.2|13413.4|13411.4|13408.9|13406.9|177
1701856800000|2023-12-06 10:00:00|13409.1|13407.1|13408.4|13406.4|13410.3|13407.9|13408.2|13405.7|200
1701857100000|2023-12-06 10:05:00|13408.3|13406.3|13408.2|13406.2|13409.1|13407.1|13407.8|13405.8|189
1701857400000|2023-12-06 10:10:00|13408.3|13406.3|13407.9|13405.9|13408.9|13406.9|13407.3|13405.3|157
1701857700000|2023-12-06 10:15:00|13408|13406|13408.8|13406.8|13410.6|13408.6|13407.7|13405.7|192
1701858000000|2023-12-06 10:20:00|13408.7|13406.7|13408|13406|13410.4|13407.6|13407|13405|213
1701858300000|2023-12-06 10:25:00|13408.1|13406.1|13410.6|13408.6|13410.7|13408.7|13408.1|13405.8|140
1701858600000|2023-12-06 10:30:00|13410.5|13408.5|13411.2|13409.2|13411.5|13409.5|13408.8|13406.8|194
1701858900000|2023-12-06 10:35:00|13411.1|13409.1|13412|13410|13412.6|13410.6|13411|13409|143
1701859200000|2023-12-06 10:40:00|13412.1|13410.1|13410.1|13408.1|13412.2|13410.2|13409.2|13407.2|136
1701859500000|2023-12-06 10:45:00|13410|13408|13410|13408|13410.3|13408.3|13409.1|13407.1|104
1701859800000|2023-12-06 10:50:00|13410.1|13408.1|13410.8|13408.8|13411.3|13409.3|13409|13407|123
1701860100000|2023-12-06 10:55:00|13410.9|13408.9|13410.3|13408.3|13410.9|13408.9|13409.6|13407.6|137
1701860400000|2023-12-06 11:00:00|13410.4|13408.4|13410.3|13408.3|13411|13409|13410.3|13408.3|101
1701860700000|2023-12-06 11:05:00|13410.4|13408.4|13412.1|13410.1|13412.3|13410.3|13410.1|13408.1|98
1701861000000|2023-12-06 11:10:00|13412|13410|13411.7|13409.7|13413|13411|13411.1|13409.1|143
1701861300000|2023-12-06 11:15:00|13411.6|13409.6|13413.3|13411.3|13414.1|13411.4|13410.9|13408.9|135
1701861600000|2023-12-06 11:20:00|13413.4|13411.4|13412.4|13410.4|13413.5|13411.5|13412.1|13409.8|156
1701861900000|2023-12-06 11:25:00|13412.5|13410.5|13414.3|13412.3|13414.6|13412.6|13412.5|13409.8|146
1701862200000|2023-12-06 11:30:00|13414.2|13412.2|13415.7|13413.7|13416.2|13414.2|13413.9|13411.9|192
1701862500000|2023-12-06 11:35:00|13415.6|13413.6|13415|13413|13416.4|13414.4|13414.1|13412.1|167
1701862800000|2023-12-06 11:40:00|13415.1|13413.1|13415.4|13413.4|13416.4|13413.8|13414.8|13412.8|142
1701863100000|2023-12-06 11:45:00|13415.5|13413.5|13413.3|13411.3|13415.5|13413.5|13412.5|13410.5|179
1701863400000|2023-12-06 11:50:00|13413.2|13411.2|13411.9|13409.9|13413.8|13411.8|13411.7|13409.7|167
1701863700000|2023-12-06 11:55:00|13412|13410|13411.2|13409.2|13414.3|13412.3|13410.4|13408.4|137
1701864000000|2023-12-06 12:00:00|13411.1|13409.1|13411.1|13409.1|13411.5|13409.5|13410.6|13408.6|123
1701864300000|2023-12-06 12:05:00|13411.2|13409.2|13411.9|13409.9|13411.9|13409.9|13410|13408|111
1701864600000|2023-12-06 12:10:00|13411.8|13409.8|13411.5|13409.5|13412|13410|13409.9|13407.9|145
1701864900000|2023-12-06 12:15:00|13411.4|13409.4|13411|13409|13412.1|13410.1|13410.7|13408.7|154
1701865200000|2023-12-06 12:20:00|13410.9|13408.9|13410.6|13408.6|13412.2|13410.2|13410|13408|179
1701865500000|2023-12-06 12:25:00|13410.5|13408.5|13411.3|13409.3|13412|13410|13409.8|13407.8|155
1701865800000|2023-12-06 12:30:00|13411.2|13409.2|13408.4|13406.4|13411.2|13409.2|13408|13406|154
1701866100000|2023-12-06 12:35:00|13408.3|13406.3|13410.9|13408.9|13411|13409|13407.9|13405.9|165
1701866400000|2023-12-06 12:40:00|13410.8|13408.8|13411.5|13408|13411.5|13409|13409.9|13407.8|125
1701866700000|2023-12-06 12:45:00|13411.6|13408.1|13410.7|13407.2|13413.5|13410.8|13410.6|13407.1|152
1701867000000|2023-12-06 12:50:00|13410.6|13407.1|13408.9|13405.4|13410.9|13407.4|13407.7|13404.2|172
1701867300000|2023-12-06 12:55:00|13409|13405.5|13410.2|13406.7|13410.7|13407.5|13408|13405.1|134
1701867600000|2023-12-06 13:00:00|13410.3|13406.8|13409.1|13405.6|13411.5|13408|13408.8|13405.3|253
1701867900000|2023-12-06 13:05:00|13409|13405.5|13410|13406.5|13410.7|13407.2|13408.4|13404.9|181
1701868200000|2023-12-06 13:10:00|13409.7|13406.2|13412|13405.2|13412.2|13408.3|13408.8|13405.2|237
1701868500000|2023-12-06 13:15:00|13412.1|13405.3|13407.9|13404.4|13414.1|13408.3|13403.2|13398.4|417
1701868800000|2023-12-06 13:20:00|13407.8|13404.3|13406.4|13402.9|13409.2|13405.7|13404.9|13401.4|420
1701869100000|2023-12-06 13:25:00|13406.5|13403|13406.6|13403.1|13409|13405.5|13405.6|13402.1|336
1701869400000|2023-12-06 13:30:00|13406.5|13403|13405.4|13401.9|13407|13403.5|13401.6|13398.1|426
1701869700000|2023-12-06 13:35:00|13405.5|13402|13408.2|13404.7|13410.3|13406.8|13404.9|13401.4|390
1701870000000|2023-12-06 13:40:00|13408.1|13404.6|13404.3|13402.3|13408.3|13405|13402.2|13400.1|326
1701870300000|2023-12-06 13:45:00|13405.1|13401.6|13403|13399.5|13406.2|13403.3|13400.5|13397.7|440
1701870600000|2023-12-06 13:50:00|13402.9|13399.4|13400.8|13398.8|13403.7|13400.3|13400|13397.2|334
1701870900000|2023-12-06 13:55:00|13400.9|13398.9|13400.5|13398.5|13401.6|13399|13399.3|13396.8|285
1701871200000|2023-12-06 14:00:00|13400.6|13398.6|13402.4|13400.4|13403.1|13400.5|13399.6|13396.9|372
1701871500000|2023-12-06 14:05:00|13402.5|13400.5|13403.2|13401.2|13405.6|13402.6|13401.2|13398|304
1701871800000|2023-12-06 14:10:00|13403.1|13401.1|13406.7|13403.2|13408.9|13406.4|13402.8|13399.8|256
1701872100000|2023-12-06 14:15:00|13406.4|13402.9|13408.5|13406.5|13408.5|13406.5|13405.8|13402.5|233
1701872400000|2023-12-06 14:20:00|13408.7|13406.7|13406.1|13402.6|13410.6|13407.1|13405.5|13402|287
1701872700000|2023-12-06 14:25:00|13406|13402.5|13402.3|13400.3|13406.3|13403.6|13399.8|13396.9|273
1701873000000|2023-12-06 14:30:00|13402.4|13400.4|13401.6|13399.6|13405|13402.4|13400.7|13398.7|360
1701873300000|2023-12-06 14:35:00|13402|13400|13407.2|13405.2|13407.3|13405.3|13400.8|13398.8|339
1701873600000|2023-12-06 14:40:00|13407.3|13405.3|13405.7|13403.7|13407.9|13405.7|13404|13402|342
1701873900000|2023-12-06 14:45:00|13405.5|13403.5|13405.7|13403.7|13410.4|13408.4|13405.3|13403.3|296
1701874200000|2023-12-06 14:50:00|13405.6|13403.6|13409.1|13407.1|13409.1|13407.1|13402.1|13399.2|274
1701874500000|2023-12-06 14:55:00|13409|13407|13406.6|13404.6|13409.4|13407.4|13406|13404|235
1701874800000|2023-12-06 15:00:00|13406.3|13404.3|13411.5|13408|13413.5|13410.8|13406|13404|368
1701875100000|2023-12-06 15:05:00|13410.8|13408.8|13407.7|13405.7|13412.5|13410.4|13406.6|13404.6|376
1701875400000|2023-12-06 15:10:00|13407.8|13405.8|13404.4|13402.4|13409.6|13406.9|13404.3|13402.3|306
1701875700000|2023-12-06 15:15:00|13404.5|13402.5|13403.2|13401.2|13404.6|13402.5|13401.7|13398.7|393
1701876000000|2023-12-06 15:20:00|13403.3|13401.3|13403.6|13401.6|13404.7|13402|13400.6|13398.4|296
1701876300000|2023-12-06 15:25:00|13403.5|13401.5|13406.1|13404.1|13407.4|13404.8|13403.5|13401.5|307
1701876600000|2023-12-06 15:30:00|13406.8|13403.3|13399.2|13397.2|13406.8|13403.3|13398.9|13396.9|300
1701876900000|2023-12-06 15:35:00|13399.1|13397.1|13396.9|13394.9|13400.2|13397.7|13396.4|13394.4|266
1701877200000|2023-12-06 15:40:00|13397|13395|13400.9|13397.4|13401.5|13398.3|13396.8|13394.8|232
1701877500000|2023-12-06 15:45:00|13400.8|13397.3|13399.5|13397.5|13400.9|13397.5|13396.8|13393.9|231
1701877800000|2023-12-06 15:50:00|13399.4|13397.4|13401.8|13399.8|13402.6|13400.6|13399.2|13396.3|284
1701878100000|2023-12-06 15:55:00|13401.9|13399.9|13399.9|13397.9|13402.7|13400.7|13399.8|13397.8|258
1701878400000|2023-12-06 16:00:00|13399.8|13397.8|13397.5|13395.5|13401.7|13399.7|13397|13395|236
1701878700000|2023-12-06 16:05:00|13397.4|13395.4|13398.3|13396.3|13399.1|13397.1|13396.8|13394.8|246
1701879000000|2023-12-06 16:10:00|13398.2|13396.2|13395.4|13393.4|13398.5|13396.5|13394.6|13392.1|243
1701879300000|2023-12-06 16:15:00|13395.9|13392.4|13398.3|13396.3|13398.3|13396.3|13395|13392.4|277
1701879600000|2023-12-06 16:20:00|13398.4|13396.4|13400.7|13398.7|13401.9|13399.9|13398.1|13396.1|239
1701879900000|2023-12-06 16:25:00|13400.6|13398.6|13404.9|13402.9|13405.7|13403.4|13400.6|13398.6|230
1701880200000|2023-12-06 16:30:00|13405|13403|13408.7|13406.7|13409.6|13406.8|13404.3|13402.3|232
1701880500000|2023-12-06 16:35:00|13408.4|13406.4|13407.8|13404.3|13409.5|13406.4|13406.6|13403.1|271
1701880800000|2023-12-06 16:40:00|13407.7|13404.2|13406.9|13404.9|13408|13405.4|13405.8|13403.8|175
1701881100000|2023-12-06 16:45:00|13407|13405|13407.3|13405.3|13408.7|13406.7|13405.8|13403.8|165
1701881400000|2023-12-06 16:50:00|13407.4|13405.4|13404.5|13402.5|13408.2|13406.2|13403.5|13401.5|192
1701881700000|2023-12-06 16:55:00|13404.4|13402.4|13406.1|13404.1|13407.5|13405.1|13404.4|13402.4|235
1701882000000|2023-12-06 17:00:00|13406.9|13403.4|13408.3|13406.3|13409.3|13406.5|13406.9|13403.4|202
1701882300000|2023-12-06 17:05:00|13408.4|13406.4|13406.5|13404.5|13409.3|13406.4|13406.1|13403|144
1701882600000|2023-12-06 17:10:00|13406.4|13404.4|13407.9|13405.9|13409|13406.1|13406.1|13404|160
1701882900000|2023-12-06 17:15:00|13408|13406|13406.8|13403.3|13409.2|13406.3|13405.6|13402.8|163
1701883200000|2023-12-06 17:20:00|13406.9|13403.4|13407.4|13403.9|13408|13405.2|13406.1|13402.9|164
1701883500000|2023-12-06 17:25:00|13407.5|13404|13408.9|13405.4|13408.9|13405.9|13406.7|13403.8|147
1701883800000|2023-12-06 17:30:00|13408.8|13405.3|13407.1|13403.6|13409.2|13406.4|13406.1|13403.2|115
1701884100000|2023-12-06 17:35:00|13407|13403.5|13406.6|13404.6|13407.4|13404.6|13404.4|13401.1|247
1701884400000|2023-12-06 17:40:00|13406.2|13404.2|13408|13404.5|13408.2|13405.5|13406|13403.4|175
1701884700000|2023-12-06 17:45:00|13408.1|13404.6|13409.2|13407.2|13410.3|13408.3|13407.2|13404.3|190
1701885000000|2023-12-06 17:50:00|13409.3|13407.3|13408.6|13405.1|13410|13407.3|13408|13405|175
1701885300000|2023-12-06 17:55:00|13408.7|13405.2|13410.5|13407|13411|13408.4|13408.2|13405.1|150
1701885600000|2023-12-06 18:00:00|13410.6|13407.1|13408.8|13405.3|13410.8|13408.1|13407.8|13405.1|172
1701885900000|2023-12-06 18:05:00|13408.9|13405.4|13408.3|13406.3|13411.1|13408.3|13408.1|13405.2|162
1701886200000|2023-12-06 18:10:00|13408.4|13406.4|13409|13407|13409.9|13407.9|13407.6|13405.6|112
1701886500000|2023-12-06 18:15:00|13408.9|13406.9|13411.6|13408.1|13412.4|13410.2|13408.5|13406.5|153
1701886800000|2023-12-06 18:20:00|13411.7|13408.2|13412.5|13410.5|13413.3|13410.5|13411.2|13408|150
1701887100000|2023-12-06 18:25:00|13412.4|13410.4|13411.9|13409.9|13415.1|13412.5|13411.8|13408.9|169
1701887400000|2023-12-06 18:30:00|13412|13410|13413.7|13410.2|13413.7|13410.8|13411|13408.2|209
1701887700000|2023-12-06 18:35:00|13414|13410.5|13412.9|13410.9|13414.1|13411.3|13412.8|13410.1|110
1701888000000|2023-12-06 18:40:00|13413|13411|13413.7|13410.2|13414.7|13411.9|13411.4|13408.6|141
1701888300000|2023-12-06 18:45:00|13413.6|13410.1|13410.7|13407.2|13413.6|13410.4|13409.9|13407|177
1701888600000|2023-12-06 18:50:00|13410.6|13407.1|13410.7|13407.2|13410.9|13407.4|13409.4|13405.9|138
1701888900000|2023-12-06 18:55:00|13410.6|13407.1|13411.1|13407.6|13411.6|13408.8|13410.1|13406.6|161
1701889200000|2023-12-06 19:00:00|13411|13407.5|13410.4|13408.4|13411.2|13408.7|13409.8|13406.9|165
1701889500000|2023-12-06 19:05:00|13410.3|13408.3|13411.4|13407.9|13411.4|13409|13408.7|13406.1|153
1701889800000|2023-12-06 19:10:00|13411.3|13407.8|13413.2|13409.7|13413.5|13410|13410.8|13407.8|136
1701890100000|2023-12-06 19:15:00|13413.3|13409.8|13414.5|13411|13414.6|13411.1|13412.7|13409.2|112
1701890400000|2023-12-06 19:20:00|13414.4|13410.9|13415.9|13412.4|13416.5|13413.6|13414.3|13410.8|147
1701890700000|2023-12-06 19:25:00|13415.8|13412.3|13415.9|13413.9|13416.4|13413.9|13414.8|13411.7|153
1701891000000|2023-12-06 19:30:00|13415.8|13413.8|13415.9|13412.4|13416.7|13414.5|13415.1|13412.1|140
1701891300000|2023-12-06 19:35:00|13416|13412.5|13416.1|13412.6|13417.2|13413.7|13415.9|13412.4|80
1701891600000|2023-12-06 19:40:00|13416|13412.5|13416.6|13413.1|13416.9|13413.4|13415.8|13412.3|138
1701891900000|2023-12-06 19:45:00|13416.5|13413|13417|13413.5|13418.1|13414.6|13416.5|13413|98
1701892200000|2023-12-06 19:50:00|13416.9|13413.4|13417.9|13414.4|13418.2|13414.7|13416.1|13412.6|101
1701892500000|2023-12-06 19:55:00|13418|13414.5|13417.3|13413.8|13419|13415.5|13417.2|13413.7|93
1701892800000|2023-12-06 20:00:00|13417.4|13413.9|13419.8|13416.3|13419.9|13416.4|13417.2|13413.7|182
1701893100000|2023-12-06 20:05:00|13419.9|13416.4|13421|13417.5|13421.3|13417.8|13419.8|13416.3|153
1701893400000|2023-12-06 20:10:00|13420.9|13417.4|13420|13416.5|13421.3|13417.8|13419.9|13416.4|103
1701893700000|2023-12-06 20:15:00|13419.9|13416.4|13420.5|13417|13420.5|13417|13419.8|13416.3|62
1701894000000|2023-12-06 20:20:00|13420.3|13416.8|13421.7|13418.2|13421.7|13418.2|13420.3|13416.8|78
1701894300000|2023-12-06 20:25:00|13421.6|13418.1|13421.9|13418.4|13422.5|13419|13421.6|13418.1|76
1701894600000|2023-12-06 20:30:00|13422|13418.5|13421.1|13417.6|13422.2|13418.7|13420.8|13417.3|99
1701894900000|2023-12-06 20:35:00|13421|13417.5|13423.4|13419.9|13423.5|13420|13420.8|13417.3|112
1701895200000|2023-12-06 20:40:00|13423.5|13420|13421.9|13418.4|13423.5|13420|13421.8|13418.3|116
1701895500000|2023-12-06 20:45:00|13421.8|13418.3|13422.8|13419.3|13423.9|13420.4|13421.5|13418|141
1701895800000|2023-12-06 20:50:00|13422.9|13419.4|13421.9|13418.4|13423|13419.5|13421.5|13418|116
1701896100000|2023-12-06 20:55:00|13422|13418.5|13421.8|13418.3|13422.8|13419.3|13420.8|13417.3|151
1701896400000|2023-12-06 21:00:00|13421.9|13418.4|13421.7|13418.2|13421.9|13418.4|13421.4|13417.9|81
1701896700000|2023-12-06 21:05:00|13421.8|13418.3|13422.9|13419.4|13423|13419.5|13421.6|13418.1|117
1701897000000|2023-12-06 21:10:00|13423|13419.5|13423.9|13420.4|13423.9|13420.4|13422.9|13419.4|56
1701897300000|2023-12-06 21:15:00|13423.8|13420.3|13422.9|13419.4|13423.9|13420.4|13422.8|13419.3|61
1701897600000|2023-12-06 21:20:00|13422.8|13419.3|13422.8|13419.3|13422.9|13419.4|13422.7|13419.2|31
1701897900000|2023-12-06 21:25:00|13422.7|13419.2|13422.8|13419.3|13423.1|13419.6|13421.8|13418.3|61
1701898200000|2023-12-06 21:30:00|13422.7|13419.2|13422.6|13419.1|13422.8|13419.3|13422.5|13419|29
1701898500000|2023-12-06 21:35:00|13422.7|13419.2|13422.7|13419.2|13422.8|13419.3|13422.4|13418.9|36
1701898800000|2023-12-06 21:40:00|13422.8|13419.3|13422.7|13419.2|13422.8|13419.3|13422.5|13419|25
1701899100000|2023-12-06 21:45:00|13422.8|13419.3|13423.2|13419.7|13423.4|13419.9|13422.7|13419.2|25
1701899400000|2023-12-06 21:50:00|13423.3|13419.8|13423.3|13419.8|13423.4|13419.9|13423.2|13419.7|29
1701899700000|2023-12-06 21:55:00|13423.4|13419.6|13422.6|13418.2|13423.5|13419.8|13422.2|13418|75
1701900000000|2023-12-06 22:00:00|13423|13411.7|13421.7|13405.7|13425.7|13411.7|13421.7|13405.7|36
1701900300000|2023-12-06 22:05:00|13421.8|13405.8|13422.4|13406.4|13423.5|13407.5|13421.8|13405.8|55
1701900600000|2023-12-06 22:10:00|13423|13407|13423.1|13407.1|13423.7|13407.7|13422.4|13406.4|51
1701900900000|2023-12-06 22:15:00|13423.3|13407.3|13423.2|13407.2|13424|13408|13422.5|13406.5|87
1701901200000|2023-12-06 22:20:00|13423.3|13407.3|13423.2|13407.2|13424.4|13408.4|13423.1|13407.1|60
1701901500000|2023-12-06 22:25:00|13423.3|13407.3|13423.5|13407.5|13424|13408|13423.2|13407.2|67
1701901800000|2023-12-06 22:30:00|13423.4|13407.4|13424.4|13408.4|13425.3|13409.3|13423.3|13407.3|64
1701902100000|2023-12-06 22:35:00|13424.3|13408.3|13422.7|13412.5|13424.3|13412.6|13422.7|13407.1|85
1701902400000|2023-12-06 22:40:00|13422.8|13412.6|13423.7|13409.3|13424|13413|13422.4|13407.9|84
1701902700000|2023-12-06 22:45:00|13423|13410.3|13423.8|13410.2|13424.7|13410.9|13422.5|13407.7|499
1701903000000|2023-12-06 22:50:00|13423.9|13410.1|13423.7|13409.6|13424.6|13410.3|13422.2|13407.6|391
1701903300000|2023-12-06 22:55:00|13423.5|13409.7|13423.5|13410.5|13424.4|13412.2|13422|13408|389
1701903600000|2023-12-06 23:00:00|13423.3|13411|13420.7|13415.6|13425.2|13419.4|13417.4|13408.9|298
1701903900000|2023-12-06 23:05:00|13421.2|13415.1|13421|13416.6|13421.7|13417.2|13420.8|13415|239
1701904200000|2023-12-06 23:10:00|13421.2|13416.4|13420.3|13416.8|13421.2|13417|13417.1|13413.4|144
1701904500000|2023-12-06 23:15:00|13420.4|13416.9|13419.7|13416.2|13420.9|13417.4|13418.8|13415.3|112
1701904800000|2023-12-06 23:20:00|13419.8|13416.3|13419.8|13416.3|13420.3|13416.8|13419.6|13416.1|54
1701905100000|2023-12-06 23:25:00|13419.9|13416.4|13419.9|13416.4|13420|13416.5|13419.8|13416.3|33
1701905400000|2023-12-06 23:30:00|13420|13416.5|13420|13416.5|13420.1|13416.6|13419.9|13416.4|37
1701905700000|2023-12-06 23:35:00|13420.1|13416.6|13419.9|13416.4|13420.1|13416.6|13419.2|13415.7|59
1701906000000|2023-12-06 23:40:00|13420|13416.5|13419.4|13415.9|13420.1|13416.6|13419.4|13415.9|45
1701906300000|2023-12-06 23:45:00|13419.5|13416|13419.4|13415.9|13419.9|13416.4|13418.6|13415.1|71
1701906600000|2023-12-06 23:50:00|13419.5|13416|13419.5|13416|13420.2|13416.7|13419.1|13415.6|64
1701906900000|2023-12-06 23:55:00|13418.7|13416.7|13418.9|13415.4|13419.5|13416.8|13418.5|13415.1|60
1701907200000|2023-12-07 00:00:00|13418.8|13415.3|13417.1|13413.6|13419|13416.3|13417|13413.5|116
1701907500000|2023-12-07 00:05:00|13417|13413.5|13417.2|13415.2|13417.8|13415.4|13415.3|13412.9|103
1701907800000|2023-12-07 00:10:00|13417.1|13415.1|13419.4|13417.4|13419.6|13417.6|13416.9|13414.9|121
1701908100000|2023-12-07 00:15:00|13419.5|13417.5|13419.1|13417.1|13419.6|13417.6|13417.5|13415.5|89
1701908400000|2023-12-07 00:20:00|13419.2|13417.2|13421.1|13419.1|13421.4|13419.4|13419.1|13417.1|116
1701908700000|2023-12-07 00:25:00|13421.2|13419.2|13417.1|13415.1|13421.2|13419.2|13417.1|13415.1|131
1701909000000|2023-12-07 00:30:00|13417.2|13415.2|13416.7|13414.7|13417.8|13415.8|13416.4|13414.4|109
1701909300000|2023-12-07 00:35:00|13416.8|13414.8|13415.3|13413.3|13416.8|13414.8|13415.1|13413.1|99
1701909600000|2023-12-07 00:40:00|13415.4|13413.4|13416.8|13413.3|13416.9|13414.6|13415.3|13413.2|95
1701909900000|2023-12-07 00:45:00|13416.9|13413.4|13418.1|13416.1|13419.1|13416.7|13416|13412.9|122
1701910200000|2023-12-07 00:50:00|13418.2|13416.2|13416.3|13414.3|13418.2|13416.2|13416.2|13413.8|113
1701910500000|2023-12-07 00:55:00|13416.4|13414.4|13419.4|13417.4|13420.4|13417.9|13415.2|13413.2|149
1701910800000|2023-12-07 01:00:00|13419.5|13417.5|13418|13416|13420.1|13418.1|13417.2|13415.1|151
1701911100000|2023-12-07 01:05:00|13417.9|13415.9|13419|13417|13420|13418|13416.8|13414.8|140
1701911400000|2023-12-07 01:10:00|13419.1|13417.1|13416.2|13414.2|13419.9|13417.9|13415.6|13413.6|162
1701911700000|2023-12-07 01:15:00|13416.3|13414.3|13419.6|13417.6|13420.3|13418.3|13416.3|13413.5|183
1701912000000|2023-12-07 01:20:00|13419.5|13417.5|13417.9|13415.9|13419.6|13417.6|13417.1|13415.1|127
1701912300000|2023-12-07 01:25:00|13418|13416|13421.1|13419.1|13422.3|13420.3|13417.9|13415.9|127
1701912600000|2023-12-07 01:30:00|13421.2|13419.2|13416.6|13414.6|13421.5|13419.5|13416.6|13414.6|224
1701912900000|2023-12-07 01:35:00|13416.7|13414.7|13415.3|13413.3|13417.7|13415.7|13413.8|13411.8|194
1701913200000|2023-12-07 01:40:00|13415.4|13413.4|13413.2|13411.2|13416.7|13414.7|13413|13411|151
1701913500000|2023-12-07 01:45:00|13413.1|13411.1|13414.4|13412.4|13414.7|13412.7|13410.7|13408.7|163
1701913800000|2023-12-07 01:50:00|13414.5|13412.5|13416.6|13414.6|13416.8|13414.8|13412.8|13410.8|155
1701914100000|2023-12-07 01:55:00|13416.5|13414.5|13414.6|13412.6|13416.5|13414.5|13413.4|13411.4|201
1701914400000|2023-12-07 02:00:00|13414.5|13412.5|13416.5|13414.5|13418.6|13416.6|13414.3|13412.3|131
1701914700000|2023-12-07 02:05:00|13416.6|13414.6|13414.7|13412.7|13416.9|13414.9|13413.5|13411.5|120
1701915000000|2023-12-07 02:10:00|13414.6|13412.6|13413.9|13411.9|13415.3|13413.3|13412.4|13410.4|176
1701915300000|2023-12-07 02:15:00|13413.7|13411.7|13416.7|13414.7|13417.1|13415.1|13413.6|13411.6|173
1701915600000|2023-12-07 02:20:00|13416.6|13414.6|13418.5|13416.5|13418.7|13416.7|13416.6|13414.6|113
1701915900000|2023-12-07 02:25:00|13418.4|13416.4|13419.4|13417.4|13420.1|13418.1|13417.8|13415.8|145
1701916200000|2023-12-07 02:30:00|13419.3|13417.3|13417.6|13415.6|13420.5|13418.5|13417.2|13415.2|174
1701916500000|2023-12-07 02:35:00|13417.5|13415.5|13420.3|13418.3|13420.5|13418.5|13416.6|13414.6|183
1701916800000|2023-12-07 02:40:00|13420.2|13418.2|13423|13421|13423.6|13421.6|13420|13418|159
1701917100000|2023-12-07 02:45:00|13422.9|13420.9|13425.2|13423.2|13426.5|13424.5|13422.9|13420.5|164
1701917400000|2023-12-07 02:50:00|13425.5|13423.5|13425.6|13423.6|13425.9|13423.9|13424.7|13422.7|119
1701917700000|2023-12-07 02:55:00|13425.7|13423.7|13425.7|13423.7|13428.2|13426.2|13425.7|13423.6|186
1701918000000|2023-12-07 03:00:00|13425.8|13423.8|13426.1|13424.1|13427.4|13424.6|13424.6|13422.6|208
1701918300000|2023-12-07 03:05:00|13426.2|13424.2|13426.7|13424.7|13426.7|13424.7|13424.8|13422.8|134
1701918600000|2023-12-07 03:10:00|13426.6|13424.6|13427.9|13425.9|13428.6|13426.6|13426.4|13424.4|135
1701918900000|2023-12-07 03:15:00|13428|13426|13428.8|13425.3|13430.1|13428.1|13428|13425.3|171
1701919200000|2023-12-07 03:20:00|13428.9|13425.4|13425.9|13423.9|13428.9|13426.1|13425|13423|107
1701919500000|2023-12-07 03:25:00|13426|13424|13425.9|13423.9|13427.9|13425.9|13425.9|13423.9|141
1701919800000|2023-12-07 03:30:00|13425.8|13423.8|13425.2|13423.2|13425.9|13423.9|13424.8|13422.8|101
1701920100000|2023-12-07 03:35:00|13425.1|13423.1|13425.4|13423.4|13425.6|13423.6|13424|13422|112
1701920400000|2023-12-07 03:40:00|13425.5|13423.5|13425.5|13423.5|13426.7|13424.7|13424.9|13422.9|151
1701920700000|2023-12-07 03:45:00|13425.4|13423.4|13427.7|13425.7|13427.7|13425.7|13424.9|13422.9|118
1701921000000|2023-12-07 03:50:00|13427.6|13425.6|13426.7|13424.7|13428.5|13426.5|13426.7|13424.7|120
1701921300000|2023-12-07 03:55:00|13426.8|13424.8|13427.2|13425.2|13427.8|13425.8|13426|13424|98
1701921600000|2023-12-07 04:00:00|13427.4|13425.4|13425.9|13423.9|13427.8|13425.8|13425.5|13423.5|88
1701921900000|2023-12-07 04:05:00|13426|13424|13427.5|13425.5|13427.7|13425.7|13425.8|13423.8|126
1701922200000|2023-12-07 04:10:00|13427.4|13425.4|13427.6|13425.6|13427.6|13425.6|13426.5|13424.5|79
1701922500000|2023-12-07 04:15:00|13427.5|13425.5|13427|13425|13427.6|13425.6|13426.6|13424.6|90
1701922800000|2023-12-07 04:20:00|13426.9|13424.9|13425.6|13423.6|13426.9|13424.9|13425.3|13423.3|83
1701923100000|2023-12-07 04:25:00|13425.7|13423.7|13427.7|13425.7|13428.7|13426.7|13425.6|13423.6|124
1701923400000|2023-12-07 04:30:00|13427.6|13425.6|13428.5|13426.5|13429.7|13427.7|13427.6|13425.6|84
1701923700000|2023-12-07 04:35:00|13428.4|13426.4|13428.7|13426.7|13428.7|13426.7|13427.5|13425.5|103
1701924000000|2023-12-07 04:40:00|13428.8|13426.8|13428.4|13426.4|13428.8|13426.8|13426.8|13424.8|107
1701924300000|2023-12-07 04:45:00|13428.3|13426.3|13428.6|13426.6|13429.8|13427.8|13427.6|13425.6|126
1701924600000|2023-12-07 04:50:00|13428.7|13426.7|13429.6|13427.6|13429.6|13427.6|13428.5|13426.5|94
1701924900000|2023-12-07 04:55:00|13429.7|13427.7|13429.2|13427.2|13430.7|13428.7|13428.5|13426.5|133
1701925200000|2023-12-07 05:00:00|13429.1|13427.1|13427|13425|13429.1|13427.1|13426.5|13424.5|191
1701925500000|2023-12-07 05:05:00|13426.9|13424.9|13429.2|13427.2|13430.5|13428.5|13426.5|13424.5|181
1701925800000|2023-12-07 05:10:00|13429.1|13427.1|13432.4|13430.4|13432.7|13430.7|13427.6|13425.6|160
1701926100000|2023-12-07 05:15:00|13432.3|13430.3|13433.4|13431.4|13434.1|13431.8|13432.3|13430.3|192
1701926400000|2023-12-07 05:20:00|13433.5|13431.5|13432.8|13430.8|13434.4|13431.7|13431.4|13429.4|162
1701926700000|2023-12-07 05:25:00|13432.7|13430.7|13433|13431|13433.1|13431.1|13431.8|13429.8|110
1701927000000|2023-12-07 05:30:00|13432.9|13430.9|13435|13431.5|13435.3|13432|13432.1|13428.8|128
1701927300000|2023-12-07 05:35:00|13434.9|13431.4|13433.3|13429.8|13435|13431.5|13431.8|13428.7|187
1701927600000|2023-12-07 05:40:00|13433.4|13429.9|13432.7|13430.7|13433.7|13431.5|13431.4|13429.4|146
1701927900000|2023-12-07 05:45:00|13432.6|13430.6|13431.5|13429.5|13434.6|13432.1|13431.5|13429.5|174
1701928200000|2023-12-07 05:50:00|13431.7|13429.7|13431.9|13429.9|13432.7|13430.7|13431.4|13429.4|114
1701928500000|2023-12-07 05:55:00|13432|13430|13431.6|13429.6|13432.7|13430.7|13430.3|13428.3|107
1701928800000|2023-12-07 06:00:00|13431.5|13429.5|13434.2|13432.2|13434.5|13432.5|13430.7|13428.7|166
1701929100000|2023-12-07 06:05:00|13434.1|13432.1|13434.5|13432.5|13434.9|13432.9|13432.9|13430.9|127
1701929400000|2023-12-07 06:10:00|13434.4|13432.4|13433.4|13431.4|13434.6|13432.6|13433.4|13431.4|69
1701929700000|2023-12-07 06:15:00|13433.3|13431.3|13430.6|13428.6|13433.3|13431.3|13430.1|13428.1|111
1701930000000|2023-12-07 06:20:00|13430.5|13428.5|13427.5|13425.5|13432.2|13430.2|13427.4|13425.4|161
1701930300000|2023-12-07 06:25:00|13427.4|13425.4|13423.9|13421.9|13428.1|13426.1|13422.8|13420.8|211
1701930600000|2023-12-07 06:30:00|13424|13422|13425.6|13423.6|13426.9|13424.9|13423.9|13421.9|197
1701930900000|2023-12-07 06:35:00|13425.7|13423.7|13424.7|13422.7|13427.7|13425.7|13424.6|13422.6|164
1701931200000|2023-12-07 06:40:00|13424.6|13422.6|13424.6|13422.6|13425.6|13423.6|13424.4|13422.4|169
1701931500000|2023-12-07 06:45:00|13424.5|13422.5|13425.1|13423.1|13426.4|13424.4|13424.5|13422.5|192
1701931800000|2023-12-07 06:50:00|13425|13423|13424.4|13422.4|13425.5|13423.5|13422.1|13420.1|209
1701932100000|2023-12-07 06:55:00|13424.5|13422.5|13422.3|13420.3|13424.6|13422.6|13421.8|13419.8|156
1701932400000|2023-12-07 07:00:00|13422.2|13420.2|13421.1|13419.1|13424.6|13422.6|13420.2|13418.2|210
1701932700000|2023-12-07 07:05:00|13421|13419|13420.2|13418.2|13422.2|13420.2|13419.8|13417.8|227
1701933000000|2023-12-07 07:10:00|13420|13418|13417.1|13415.1|13420.1|13418.1|13416.5|13414.5|237
1701933300000|2023-12-07 07:15:00|13417.2|13415.2|13414.5|13412.5|13417.2|13415.2|13414.4|13412.4|167
1701933600000|2023-12-07 07:20:00|13414.4|13412.4|13413.6|13411.6|13414.4|13412.4|13412.4|13410.4|160
1701933900000|2023-12-07 07:25:00|13413.7|13411.7|13411.1|13409.1|13414.7|13412.7|13411|13409|154
1701934200000|2023-12-07 07:30:00|13411.4|13409.4|13410.6|13408.6|13413.2|13411.2|13410.3|13408.3|199
1701934500000|2023-12-07 07:35:00|13410.5|13408.5|13410.2|13408.2|13411.6|13409.6|13409.4|13407.4|167
1701934800000|2023-12-07 07:40:00|13410.3|13408.3|13409.4|13407.4|13411.1|13409.1|13407.4|13405.4|242
1701935100000|2023-12-07 07:45:00|13409.3|13407.3|13407.7|13405.7|13409.7|13407.7|13404.9|13402.9|181
1701935400000|2023-12-07 07:50:00|13407.6|13405.6|13410.8|13408.8|13412.9|13410.9|13407.6|13405.6|213
1701935700000|2023-12-07 07:55:00|13410.9|13408.9|13412.4|13410.4|13413.6|13411.6|13410.3|13408.3|188
1701936000000|2023-12-07 08:00:00|13412.1|13410.1|13408.7|13406.7|13414.9|13412.5|13408.6|13406.6|314
1701936300000|2023-12-07 08:05:00|13408.8|13406.8|13409.5|13407.5|13412.6|13410.6|13408.8|13406.8|248
1701936600000|2023-12-07 08:10:00|13409.6|13407.6|13406.1|13404.1|13409.7|13407.7|13404.8|13402.2|244
1701936900000|2023-12-07 08:15:00|13406.2|13404.2|13404.3|13402.3|13408.2|13405.7|13404.2|13402.2|266
1701937200000|2023-12-07 08:20:00|13404.4|13402.4|13405.5|13403.5|13408|13406|13404.1|13401.7|208
1701937500000|2023-12-07 08:25:00|13405.6|13403.6|13400.6|13398.6|13405.6|13403.6|13400|13398|226
1701937800000|2023-12-07 08:30:00|13400.7|13398.7|13401.1|13397.6|13403.7|13401.7|13400.3|13397.5|281
1701938100000|2023-12-07 08:35:00|13401.2|13397.7|13397.6|13395.6|13401.3|13399.3|13397.6|13395.6|254
1701938400000|2023-12-07 08:40:00|13397.5|13395.5|13399.4|13397.4|13399.7|13397.7|13397.3|13395.3|269
1701938700000|2023-12-07 08:45:00|13399.6|13397.6|13401.1|13399.1|13401.1|13399.1|13398.7|13396.7|250
1701939000000|2023-12-07 08:50:00|13401.2|13399.2|13401.5|13399.5|13402.6|13400.6|13400.2|13398.2|227
1701939300000|2023-12-07 08:55:00|13401.4|13399.4|13400.9|13398.9|13401.9|13399.9|13400|13398|241
1701939600000|2023-12-07 09:00:00|13401|13399|13398.4|13396.4|13401.2|13399.2|13398.4|13396.4|250
1701939900000|2023-12-07 09:05:00|13398.5|13396.5|13402.1|13400.1|13402.6|13400.6|13398.5|13396.5|195
1701940200000|2023-12-07 09:10:00|13402.2|13400.2|13402.3|13400.3|13403.1|13401.1|13400|13398|239
1701940500000|2023-12-07 09:15:00|13402.4|13400.4|13401.9|13399.9|13403.2|13401.2|13400|13398|251
1701940800000|2023-12-07 09:20:00|13401.8|13399.8|13403.3|13401.3|13404.7|13402.7|13401.8|13399.8|176
1701941100000|2023-12-07 09:25:00|13403.4|13401.4|13403.3|13401.3|13404.1|13402.1|13401.2|13399.2|213
1701941400000|2023-12-07 09:30:00|13403.4|13401.4|13400.6|13398.6|13403.4|13401.4|13399.3|13397.3|224
1701941700000|2023-12-07 09:35:00|13400.5|13398.5|13397.4|13395.4|13400.9|13398.9|13397.3|13395.3|158
1701942000000|2023-12-07 09:40:00|13397.5|13395.5|13397.1|13395.1|13399.7|13397.4|13397.1|13394.8|219
1701942300000|2023-12-07 09:45:00|13397.2|13395.2|13399.4|13395.9|13400.8|13398|13397.2|13394.6|273
1701942600000|2023-12-07 09:50:00|13399.2|13395.7|13394.1|13390.6|13399.7|13396.2|13393.1|13390.4|216
1701942900000|2023-12-07 09:55:00|13394|13390.5|13394.1|13390.6|13395.8|13392.3|13393.9|13390.4|222
1701943200000|2023-12-07 10:00:00|13394.2|13390.7|13392.9|13390.9|13395.1|13392|13392.5|13389.7|222
1701943500000|2023-12-07 10:05:00|13393|13391|13394.4|13392.4|13395|13393|13393|13391|235
1701943800000|2023-12-07 10:10:00|13394.7|13392.7|13393|13389.5|13395.3|13392.8|13392.3|13389.4|236
1701944100000|2023-12-07 10:15:00|13392.9|13389.4|13392.1|13390.1|13395.3|13393.3|13392.1|13389.4|237
1701944400000|2023-12-07 10:20:00|13392.2|13390.2|13392.5|13390.5|13394.2|13390.8|13391.2|13388.5|219
1701944700000|2023-12-07 10:25:00|13392.6|13390.6|13396.1|13392.6|13396.5|13394|13392.5|13390.5|282
1701945000000|2023-12-07 10:30:00|13396.3|13392.8|13399.7|13397.7|13399.7|13397.7|13395.7|13392.8|207
1701945300000|2023-12-07 10:35:00|13399.9|13397.9|13401.8|13399.8|13401.8|13399.8|13398.1|13396.1|168
1701945600000|2023-12-07 10:40:00|13401.9|13399.9|13398.4|13394.9|13401.9|13399.9|13397.4|13394.7|172
1701945900000|2023-12-07 10:45:00|13398.3|13394.8|13397.2|13393.7|13399.8|13397.1|13396.2|13393.4|233
1701946200000|2023-12-07 10:50:00|13397.3|13393.8|13397.3|13395.3|13398.8|13396.5|13396.1|13393.5|198
1701946500000|2023-12-07 10:55:00|13397.4|13395.4|13397.6|13394.1|13397.8|13395.4|13396|13393.2|226
1701946800000|2023-12-07 11:00:00|13397.5|13394|13396.3|13394.3|13397.5|13394.8|13393.8|13391.8|205
1701947100000|2023-12-07 11:05:00|13396.4|13394.4|13397.8|13395.8|13399.8|13396.3|13395.5|13393.1|222
1701947400000|2023-12-07 11:10:00|13397.4|13395.4|13400.6|13397.1|13400.6|13397.8|13397.1|13395.1|137
1701947700000|2023-12-07 11:15:00|13400.5|13397|13399|13397|13400.5|13397.6|13398.1|13395.4|164
1701948000000|2023-12-07 11:20:00|13398.9|13396.9|13401.8|13399.8|13402.6|13399.9|13398|13396|183
1701948300000|2023-12-07 11:25:00|13401.9|13399.9|13401.3|13399.3|13402.6|13400.1|13399.7|13396.9|240
1701948600000|2023-12-07 11:30:00|13402.2|13398.7|13402.3|13400.3|13404.9|13401.7|13401.1|13398.5|257
1701948900000|2023-12-07 11:35:00|13402.4|13400.4|13402.7|13400.7|13404.7|13402|13402.4|13399.7|172
1701949200000|2023-12-07 11:40:00|13402.6|13400.6|13400.8|13398.8|13402.6|13400.6|13400.3|13398.3|95
1701949500000|2023-12-07 11:45:00|13400.7|13398.7|13400.7|13398.7|13401.5|13399.5|13400.4|13398.4|124
1701949800000|2023-12-07 11:50:00|13400.8|13398.8|13400.3|13398.3|13401.3|13399.3|13400.2|13398.2|190
1701950100000|2023-12-07 11:55:00|13400.4|13398.4|13401.1|13399.1|13401.9|13399.9|13400.1|13398.1|166
1701950400000|2023-12-07 12:00:00|13401.2|13399.2|13402.5|13400.5|13402.7|13400.7|13400.5|13398.5|156
1701950700000|2023-12-07 12:05:00|13402.6|13400.6|13403.3|13401.3|13404.5|13402.5|13402.2|13400.2|161
1701951000000|2023-12-07 12:10:00|13403.4|13401.4|13407.2|13403.7|13407.6|13404.8|13403.4|13401.4|183
1701951300000|2023-12-07 12:15:00|13406.4|13404.4|13407.1|13405.1|13408.1|13405.3|13404.7|13402.6|248
1701951600000|2023-12-07 12:20:00|13407.2|13405.2|13409.5|13407.5|13409.5|13407.5|13406.8|13403.4|201
1701951900000|2023-12-07 12:25:00|13409.6|13407.6|13407|13403.5|13409.8|13407.6|13406.1|13403|292
1701952200000|2023-12-07 12:30:00|13407.1|13403.6|13403.8|13401.8|13407.1|13404.7|13403.7|13401.7|183
1701952500000|2023-12-07 12:35:00|13403.9|13401.9|13405.1|13403.1|13406.7|13404.7|13402.7|13400.4|252
1701952800000|2023-12-07 12:40:00|13405|13403|13405|13403|13405.7|13403.7|13403.7|13401.7|158
1701953100000|2023-12-07 12:45:00|13405.1|13403.1|13405.7|13403.7|13405.9|13403.9|13402.3|13399.9|238
1701953400000|2023-12-07 12:50:00|13405.6|13403.6|13405.5|13403.5|13406.8|13404.8|13404.7|13402.7|228
1701953700000|2023-12-07 12:55:00|13405.4|13403.4|13403.6|13401.6|13405.4|13403.4|13402.6|13400.6|207
1701954000000|2023-12-07 13:00:00|13403.8|13401.8|13402.6|13400.6|13406.2|13404.2|13401.9|13399.1|292
1701954300000|2023-12-07 13:05:00|13402.5|13400.5|13403.6|13401.6|13404.9|13402.9|13402.2|13400.2|255
1701954600000|2023-12-07 13:10:00|13403.7|13401.7|13406.4|13404.4|13406.5|13404.5|13403.6|13401.6|310
1701954900000|2023-12-07 13:15:00|13406.3|13404.3|13403.3|13401.3|13406.5|13404.5|13403|13400.4|249
1701955200000|2023-12-07 13:20:00|13403.1|13401.1|13401.8|13398.3|13403.9|13401.3|13399.4|13395.9|329
1701955500000|2023-12-07 13:25:00|13401.9|13398.4|13402.5|13397.8|13402.5|13398.4|13399.1|13395.6|233
1701955800000|2023-12-07 13:30:00|13402.7|13397.7|13404.7|13401.2|13415.8|13410.4|13402|13397.5|590
1701956100000|2023-12-07 13:35:00|13404.6|13401.1|13395.6|13392.1|13405.2|13401.7|13394.3|13391.5|504
1701956400000|2023-12-07 13:40:00|13395.7|13392.2|13392.7|13389.2|13395.8|13392.3|13390.8|13387.3|484
1701956700000|2023-12-07 13:45:00|13392.6|13389.1|13389.2|13387.2|13394|13390.9|13386.8|13384.8|385
1701957000000|2023-12-07 13:50:00|13389.1|13387.1|13386|13382.5|13389.8|13387.7|13381.9|13379.4|380
1701957300000|2023-12-07 13:55:00|13386.1|13382.6|13388.5|13386.5|13388.5|13386.5|13385.6|13382.5|435
1701957600000|2023-12-07 14:00:00|13388.6|13386.6|13391.3|13389.3|13392.4|13390.4|13386.4|13384.4|306
1701957900000|2023-12-07 14:05:00|13391.4|13389.4|13391.9|13389.9|13393.2|13391.2|13388.8|13386.8|288
1701958200000|2023-12-07 14:10:00|13391.8|13389.8|13392.3|13390.3|13393.9|13391|13389.7|13387.7|350
1701958500000|2023-12-07 14:15:00|13392.2|13390.2|13396.7|13394.7|13397.3|13395.3|13390.3|13387.6|334
1701958800000|2023-12-07 14:20:00|13396.8|13394.8|13396.5|13394.5|13396.8|13394.8|13395.3|13393.3|207
1701959100000|2023-12-07 14:25:00|13396.6|13394.6|13393.5|13391.5|13398.2|13396.2|13393.3|13391.3|182
1701959400000|2023-12-07 14:30:00|13393.6|13391.6|13393.8|13391.8|13394.2|13392.2|13389.9|13387.9|409
1701959700000|2023-12-07 14:35:00|13393.9|13391.9|13395.8|13393.8|13397.9|13395.9|13392.7|13389.9|389
1701960000000|2023-12-07 14:40:00|13395.7|13393.7|13398|13396|13400.3|13398.3|13395.6|13393.6|331
1701960300000|2023-12-07 14:45:00|13397.6|13395.6|13397.7|13394.2|13400.9|13398.9|13396|13393.7|384
1701960600000|2023-12-07 14:50:00|13397.6|13394.1|13399.2|13397.2|13400.5|13398.5|13393|13390.3|371
1701960900000|2023-12-07 14:55:00|13399|13397|13403.3|13399.8|13403.3|13400.5|13398.1|13396.1|357
1701961200000|2023-12-07 15:00:00|13403.5|13400|13397.7|13395.7|13405.7|13402.5|13397.5|13395.2|362
1701961500000|2023-12-07 15:05:00|13397.8|13395.8|13404.2|13402.2|13405.7|13403.2|13397.3|13395.3|318
1701961800000|2023-12-07 15:10:00|13404.3|13402.3|13399.2|13397.2|13405.5|13403|13398.2|13396.2|384
1701962100000|2023-12-07 15:15:00|13399.1|13397.1|13394.5|13391|13399.6|13397.1|13394.1|13391|384
1701962400000|2023-12-07 15:20:00|13394.2|13390.7|13393.7|13390.2|13395.8|13393.5|13391.7|13389.1|404
1701962700000|2023-12-07 15:25:00|13393.8|13390.3|13390.8|13388.8|13395.2|13393.2|13390.3|13388.3|390
1701963000000|2023-12-07 15:30:00|13390.7|13388.7|13389.1|13387.1|13392.6|13389.1|13388.5|13385|301
1701963300000|2023-12-07 15:35:00|13389.3|13387.3|13386.4|13382.9|13390.5|13388.2|13383.6|13381.2|332
1701963600000|2023-12-07 15:40:00|13386.3|13382.8|13389.4|13385.9|13391.5|13388|13386.1|13382.8|356
1701963900000|2023-12-07 15:45:00|13389.3|13385.8|13386.9|13384.9|13390.4|13387.2|13386.3|13383.2|362
1701964200000|2023-12-07 15:50:00|13387|13385|13389.8|13387.8|13391|13389|13386.1|13384.1|312
1701964500000|2023-12-07 15:55:00|13390.1|13388.1|13393.1|13391.1|13393.4|13391.4|13388.5|13386.5|346
1701964800000|2023-12-07 16:00:00|13393.2|13391.2|13391.1|13389.1|13394.7|13392.2|13389.1|13385.6|355
1701965100000|2023-12-07 16:05:00|13391|13389|13391.3|13387.8|13394.2|13391.9|13390.1|13387.6|253
1701965400000|2023-12-07 16:10:00|13391.2|13387.7|13390.9|13387.4|13393.4|13389.9|13390|13386.5|251
1701965700000|2023-12-07 16:15:00|13390.8|13387.3|13394|13392|13394.6|13392.6|13390.6|13387.1|244
1701966000000|2023-12-07 16:20:00|13393.9|13391.9|13392.6|13390.6|13394.2|13392|13389.3|13387.3|251
1701966300000|2023-12-07 16:25:00|13392.4|13390.4|13393.1|13389.6|13394|13390.9|13391.1|13388.2|209
1701966600000|2023-12-07 16:30:00|13393.4|13389.9|13391.9|13389.9|13393.7|13391.5|13389.5|13386.8|267
1701966900000|2023-12-07 16:35:00|13391.5|13389.5|13390.1|13388.1|13393.9|13391.1|13389.8|13387.8|239
1701967200000|2023-12-07 16:40:00|13390.2|13388.2|13385.3|13383.3|13390.4|13388.4|13385.3|13383.3|212
1701967500000|2023-12-07 16:45:00|13385.4|13383.4|13384.8|13381.3|13385.5|13383.5|13382.5|13379.5|216
1701967800000|2023-12-07 16:50:00|13384.2|13382.2|13385.1|13381.6|13387.5|13384.2|13384.1|13380.8|231
1701968100000|2023-12-07 16:55:00|13385|13381.5|13383.6|13380.1|13385|13381.5|13383.2|13379.7|247
1701968400000|2023-12-07 17:00:00|13383.5|13380|13385.9|13382.4|13386|13382.5|13382.7|13379.2|209
1701968700000|2023-12-07 17:05:00|13385.8|13382.3|13389.4|13385.9|13389.6|13386.1|13385.8|13382.3|247
1701969000000|2023-12-07 17:10:00|13389.3|13385.8|13390.3|13386.8|13390.4|13387.7|13387.2|13384.5|175
1701969300000|2023-12-07 17:15:00|13390.4|13386.9|13385.8|13382.3|13390.4|13386.9|13385|13381.5|135
1701969600000|2023-12-07 17:20:00|13385|13383|13384.1|13380.6|13386.3|13383.2|13382.9|13379.4|232
1701969900000|2023-12-07 17:25:00|13384|13380.5|13381.9|13378.4|13384|13380.5|13381.7|13378.2|207
1701970200000|2023-12-07 17:30:00|13381.8|13378.3|13379.7|13376.2|13382.2|13378.7|13378.9|13375.4|203
1701970500000|2023-12-07 17:35:00|13379.6|13376.1|13376.5|13374.5|13380.5|13377|13376.3|13373.5|126
1701970800000|2023-12-07 17:40:00|13376.4|13374.4|13371.5|13368|13377.8|13375.2|13371|13367.5|279
1701971100000|2023-12-07 17:45:00|13371.6|13368.1|13368.6|13365.1|13372.1|13368.6|13362.6|13359.1|610
1701971400000|2023-12-07 17:50:00|13368.5|13365|13371.7|13368.2|13372.9|13369.4|13366.3|13362.8|454
1701971700000|2023-12-07 17:55:00|13371.6|13368.1|13370|13366.5|13372.9|13369.4|13367.9|13364.7|330
1701972000000|2023-12-07 18:00:00|13370.1|13366.6|13373.6|13370.1|13373.9|13370.7|13369.3|13366.3|370
1701972300000|2023-12-07 18:05:00|13373.5|13370|13373.3|13369.8|13375.5|13372.4|13372.4|13369.7|273
1701972600000|2023-12-07 18:10:00|13373.4|13369.9|13368.7|13366.7|13373.6|13370.1|13368.3|13364.8|310
1701972900000|2023-12-07 18:15:00|13369|13365.5|13372.8|13369.3|13373.6|13370.5|13368.7|13365.5|286
1701973200000|2023-12-07 18:20:00|13372.9|13369.4|13374.1|13370.6|13375.2|13371.7|13372.9|13369.4|191
1701973500000|2023-12-07 18:25:00|13374|13370.5|13374.9|13371.4|13376.6|13373.8|13372.9|13370.1|210
1701973800000|2023-12-07 18:30:00|13375|13371.5|13374.2|13370.7|13375.6|13372.6|13372.9|13370.2|162
1701974100000|2023-12-07 18:35:00|13374.1|13370.6|13375.8|13372.3|13376.2|13372.7|13374.1|13370.6|161
1701974400000|2023-12-07 18:40:00|13375.7|13372.2|13373|13369.5|13375.8|13372.9|13371.8|13368.4|185
1701974700000|2023-12-07 18:45:00|13372.9|13369.4|13374.2|13370.7|13375.6|13372.1|13371.9|13369.1|190
1701975000000|2023-12-07 18:50:00|13374.3|13370.8|13373.9|13370.4|13374.6|13371.1|13372|13368.8|169
1701975300000|2023-12-07 18:55:00|13374|13370.5|13374.5|13371|13374.5|13371|13372.6|13369.1|186
1701975600000|2023-12-07 19:00:00|13374.7|13371.2|13376.3|13372.8|13376.6|13373.1|13373.8|13370.3|181
1701975900000|2023-12-07 19:05:00|13376.4|13372.9|13376.1|13372.6|13377.3|13373.8|13375.8|13372.3|181
1701976200000|2023-12-07 19:10:00|13376|13372.5|13376.1|13372.6|13377.7|13374.2|13374.7|13371.2|201
1701976500000|2023-12-07 19:15:00|13376.2|13372.7|13375.9|13372.4|13377|13373.5|13375.1|13371.6|147
1701976800000|2023-12-07 19:20:00|13376|13372.5|13376.8|13373.3|13377.5|13374|13374.6|13371.1|229
1701977100000|2023-12-07 19:25:00|13376.9|13373.4|13378.6|13375.1|13378.9|13375.4|13376.6|13373.1|245
1701977400000|2023-12-07 19:30:00|13378.5|13375|13379.3|13375.8|13379.3|13375.8|13377.5|13374|192
1701977700000|2023-12-07 19:35:00|13379.4|13375.9|13376.3|13372.8|13380.1|13376.6|13376.2|13372.7|192
1701978000000|2023-12-07 19:40:00|13376.4|13372.9|13381.2|13377.7|13381.2|13377.7|13376|13372.5|156
1701978300000|2023-12-07 19:45:00|13381.1|13377.6|13381.3|13377.8|13382|13378.9|13380.5|13377.6|139
1701978600000|2023-12-07 19:50:00|13381.2|13377.7|13381.4|13377.9|13381.9|13379|13380.5|13377.7|145
1701978900000|2023-12-07 19:55:00|13381.3|13377.8|13382.3|13378.8|13382.3|13378.8|13380.3|13377.6|148
1701979200000|2023-12-07 20:00:00|13382.2|13378.7|13383.9|13380.4|13383.9|13380.4|13382.2|13378.7|85
1701979500000|2023-12-07 20:05:00|13383.8|13380.3|13383.6|13380.1|13383.8|13380.3|13382.6|13379.1|181
1701979800000|2023-12-07 20:10:00|13383.7|13380.2|13384.7|13381.2|13385|13381.5|13383.5|13380|162
1701980100000|2023-12-07 20:15:00|13384.8|13381.3|13382.9|13379.4|13384.8|13381.3|13382.9|13379.4|79
1701980400000|2023-12-07 20:20:00|13383|13379.5|13383.6|13380.1|13383.9|13380.4|13382.4|13378.9|116
1701980700000|2023-12-07 20:25:00|13383.7|13380.2|13383.6|13380.1|13384|13380.5|13382|13378.5|111
1701981000000|2023-12-07 20:30:00|13383.7|13380.2|13384|13380.5|13384.3|13380.8|13382.9|13379.4|149
1701981300000|2023-12-07 20:35:00|13384.1|13380.6|13385.6|13382.1|13385.7|13382.2|13383.8|13380.3|142
1701981600000|2023-12-07 20:40:00|13385.5|13382|13386.5|13383|13386.8|13383.3|13385.3|13381.8|179
1701981900000|2023-12-07 20:45:00|13386.4|13382.9|13386.3|13382.8|13387.7|13384.2|13386.1|13382.6|120
1701982200000|2023-12-07 20:50:00|13386.4|13382.9|13387|13383.5|13387.8|13384.3|13386.3|13382.8|103
1701982500000|2023-12-07 20:55:00|13386.9|13383.4|13389.3|13385.8|13389.7|13386.2|13386.8|13383.3|156
1701982800000|2023-12-07 21:00:00|13389.2|13385.7|13390.8|13387.3|13390.8|13387.3|13389.1|13385.6|110
1701983100000|2023-12-07 21:05:00|13390.9|13387.4|13391.3|13387.8|13391.3|13387.8|13390.8|13387.3|120
1701983400000|2023-12-07 21:10:00|13391.2|13387.7|13392.2|13388.7|13392.8|13389.3|13391.2|13387.7|107
1701983700000|2023-12-07 21:15:00|13392.3|13388.8|13393|13389.5|13393.1|13389.6|13392|13388.5|47
1701984000000|2023-12-07 21:20:00|13393.1|13389.6|13393.2|13389.7|13393.4|13389.9|13392.9|13389.4|59
1701984300000|2023-12-07 21:25:00|13393.1|13389.6|13396.2|13392.7|13396.4|13392.9|13393|13389.5|82
1701984600000|2023-12-07 21:30:00|13396.3|13392.8|13396.2|13392.7|13396.5|13393|13396|13392.5|45
1701984900000|2023-12-07 21:35:00|13396.3|13392.8|13396.3|13392.8|13396.5|13393|13396.1|13392.6|80
1701985200000|2023-12-07 21:40:00|13396.2|13392.7|13395.9|13392.4|13396.4|13392.9|13395.6|13392.1|53
1701985500000|2023-12-07 21:45:00|13395.8|13392.3|13396.1|13392.6|13396.8|13393.3|13395.8|13392.3|58
1701985800000|2023-12-07 21:50:00|13396|13392.5|13393.8|13390.3|13396|13392.5|13393.8|13390.3|97
1701986100000|2023-12-07 21:55:00|13393.9|13390.4|13394.7|13389.8|13394.9|13390.7|13393.7|13389.7|135
1701986400000|2023-12-07 22:00:00|13396.8|13380.8|13390|13374|13397.8|13381.8|13390|13374|24
1701986700000|2023-12-07 22:05:00|13388.4|13372.4|13394.7|13378.7|13399.5|13383.5|13387.2|13371.2|28
1701987000000|2023-12-07 22:10:00|13396|13380|13395.9|13379.9|13399.8|13383.8|13390.1|13374.1|41
1701987300000|2023-12-07 22:15:00|13396|13380|13399.7|13383.7|13400.2|13384.2|13396|13380|10
1701987600000|2023-12-07 22:20:00|13399.5|13383.5|13400.7|13384.7|13400.7|13384.7|13399.3|13383.3|15
1701987900000|2023-12-07 22:25:00|13400.6|13384.6|13399.5|13383.5|13400.7|13384.7|13397.4|13381.4|13
1701988200000|2023-12-07 22:30:00|13397.4|13381.4|13403.8|13387.8|13406.2|13390.2|13397.4|13381.4|109
1701988500000|2023-12-07 22:35:00|13403.3|13387.3|13403.5|13387.5|13403.6|13387.6|13399.8|13383.8|61
1701988800000|2023-12-07 22:40:00|13403.3|13387.3|13399.8|13383.8|13403.3|13387.3|13399.8|13383.8|31
1701989100000|2023-12-07 22:45:00|13401.7|13385.7|13401.7|13385.7|13402.2|13386.2|13401.2|13385.2|31
1701989400000|2023-12-07 22:50:00|13401.9|13385.9|13402.6|13386.6|13402.8|13386.8|13401.1|13385.1|43
1701989700000|2023-12-07 22:55:00|13402.7|13386.7|13402.3|13386.3|13403.8|13392.7|13401.1|13386|69
1701990000000|2023-12-07 23:00:00|13401.7|13386.8|13393.6|13389.3|13403.9|13397.4|13393.6|13384.4|288
1701990300000|2023-12-07 23:05:00|13393.4|13389.1|13395.8|13392.1|13395.8|13392.1|13392.8|13389.1|141
1701990600000|2023-12-07 23:10:00|13395.7|13392.2|13396.2|13392.7|13396.6|13392.9|13395.2|13391.6|103
1701990900000|2023-12-07 23:15:00|13396.1|13392.6|13396.6|13393.1|13397.1|13393.6|13396|13392.5|64
1701991200000|2023-12-07 23:20:00|13396.7|13393.2|13397|13393.5|13397.8|13394.3|13394.8|13391.3|141
1701991500000|2023-12-07 23:25:00|13397.1|13393.6|13397.9|13394.4|13398.4|13394.9|13396.4|13392.9|90
1701991800000|2023-12-07 23:30:00|13398|13394.5|13398.2|13394.7|13398.5|13395|13398|13394.5|65
1701992100000|2023-12-07 23:35:00|13398.1|13394.6|13397.3|13393.8|13398.1|13394.6|13396.2|13392.7|82
1701992400000|2023-12-07 23:40:00|13397.2|13393.7|13397.8|13394.3|13398|13394.5|13397.2|13393.7|86
1701992700000|2023-12-07 23:45:00|13397.7|13394.2|13396.2|13392.7|13398.1|13394.6|13396.1|13392.6|74
1701993000000|2023-12-07 23:50:00|13396.1|13392.6|13397.9|13394.4|13398|13394.5|13394.5|13391|103
1701993300000|2023-12-07 23:55:00|13397.8|13394.3|13398|13394.5|13398.3|13394.8|13397.6|13394.1|137
1701993600000|2023-12-08 00:00:00|13397.9|13394.4|13392.6|13389.1|13397.9|13394.4|13392.6|13389.1|210
1701993900000|2023-12-08 00:05:00|13392.7|13389.2|13392.1|13388.6|13393.8|13390.3|13391.9|13388.4|230
1701994200000|2023-12-08 00:10:00|13392.2|13388.7|13390|13386.5|13392.2|13389|13387.7|13384.7|234
1701994500000|2023-12-08 00:15:00|13390.1|13386.6|13390.2|13386.7|13392.2|13389.1|13388.3|13384.8|280
1701994800000|2023-12-08 00:20:00|13390.3|13386.8|13385.3|13381.8|13390.5|13387|13383.5|13380|292
1701995100000|2023-12-08 00:25:00|13385.2|13381.7|13386.6|13383.1|13386.6|13383.1|13383.9|13380.4|226
1701995400000|2023-12-08 00:30:00|13385.9|13383.9|13382.2|13380.2|13387.2|13384.3|13382.1|13379.4|210
1701995700000|2023-12-08 00:35:00|13382.1|13380.1|13379.8|13376.3|13382.3|13380.2|13377.2|13374.4|256
1701996000000|2023-12-08 00:40:00|13379.9|13376.4|13379.5|13376|13380.8|13378.1|13378.6|13375.8|231
1701996300000|2023-12-08 00:45:00|13378.7|13376.7|13376.6|13373.1|13379.9|13376.9|13375|13372.1|244
1701996600000|2023-12-08 00:50:00|13376.5|13373|13369.2|13365.7|13376.5|13373|13369|13365.7|286
1701996900000|2023-12-08 00:55:00|13369.1|13365.6|13371.1|13367.6|13371.3|13368.1|13368.2|13365.6|264
1701997200000|2023-12-08 01:00:00|13371.2|13367.7|13364.1|13362.1|13371.4|13368.6|13363.7|13360.9|328
1701997500000|2023-12-08 01:05:00|13364|13362|13364.5|13361|13365.1|13363|13359.6|13357.6|357
1701997800000|2023-12-08 01:10:00|13364.7|13361.2|13366|13362.5|13367.6|13364.1|13362.7|13360|229
1701998100000|2023-12-08 01:15:00|13365.9|13362.4|13368.6|13365.1|13368.6|13365.8|13363.7|13360.2|294
1701998400000|2023-12-08 01:20:00|13368.7|13365.2|13375.7|13372.2|13376.3|13372.8|13368.6|13365.1|360
1701998700000|2023-12-08 01:25:00|13375.8|13372.3|13373|13371|13375.8|13373.3|13371.1|13367.8|263
1701999000000|2023-12-08 01:30:00|13372.9|13370.9|13372.8|13370.8|13376.5|13374.5|13370.3|13368|248
1701999300000|2023-12-08 01:35:00|13372.3|13370.3|13372|13370|13373.6|13371.6|13370.7|13368.5|237
1701999600000|2023-12-08 01:40:00|13372.2|13370.2|13373.5|13371.5|13373.7|13371.7|13370.7|13368.7|215
1701999900000|2023-12-08 01:45:00|13373.2|13371.2|13373.9|13370.4|13375.3|13372.5|13370.6|13367.8|295
1702000200000|2023-12-08 01:50:00|13374|13370.5|13368.2|13366.2|13375|13372.6|13368.2|13365.1|275
1702000500000|2023-12-08 01:55:00|13368.4|13366.4|13369.8|13366.3|13370.8|13367.5|13367.8|13364.7|253
1702000800000|2023-12-08 02:00:00|13369.6|13366.1|13370.5|13368.5|13371.4|13368.5|13367.6|13365.5|277
1702001100000|2023-12-08 02:05:00|13370.4|13368.4|13367|13363.5|13371.1|13368.6|13366.1|13363.5|184
1702001400000|2023-12-08 02:10:00|13366.9|13363.4|13366.3|13362.8|13367.4|13365.4|13364.9|13362.2|158
1702001700000|2023-12-08 02:15:00|13366.4|13362.9|13363.2|13361.2|13366.4|13363.1|13363|13360.5|132
1702002000000|2023-12-08 02:20:00|13363.3|13361.3|13366.9|13364.9|13367|13365|13363.2|13360.8|205
1702002300000|2023-12-08 02:25:00|13367|13365|13367|13365|13368|13366|13366.4|13364.4|99
1702002600000|2023-12-08 02:30:00|13366.9|13364.9|13364.3|13362.3|13367|13365|13363.5|13361.5|153
1702002900000|2023-12-08 02:35:00|13364.4|13362.4|13367.6|13365.6|13367.6|13365.6|13364.4|13362.4|171
1702003200000|2023-12-08 02:40:00|13367.7|13365.7|13367.3|13365.3|13368.6|13366.6|13367|13365|123
1702003500000|2023-12-08 02:45:00|13367.2|13365.2|13367|13365|13368.9|13366.4|13366.8|13363.9|152
1702003800000|2023-12-08 02:50:00|13366.9|13364.9|13366.9|13364.9|13368.3|13366.3|13366|13363.5|197
1702004100000|2023-12-08 02:55:00|13366.8|13364.8|13364.9|13362.9|13367.1|13364.9|13364.4|13362.4|249
1702004400000|2023-12-08 03:00:00|13365|13363|13365.7|13363.7|13367.2|13365.2|13364.8|13362.6|233
1702004700000|2023-12-08 03:05:00|13365.8|13363.8|13365.4|13363.4|13367.4|13365.4|13364.7|13362.7|175
1702005000000|2023-12-08 03:10:00|13365.5|13363.5|13364.3|13362.3|13366.1|13364.1|13364|13362|141
1702005300000|2023-12-08 03:15:00|13364.4|13362.4|13363|13361|13365.2|13363.2|13362.4|13360.4|130
1702005600000|2023-12-08 03:20:00|13362.9|13360.9|13364.7|13362.7|13365.4|13363.4|13362.9|13360.3|145
1702005900000|2023-12-08 03:25:00|13364.6|13362.6|13366.2|13364.2|13366.7|13364.7|13362.7|13360.7|167
1702006200000|2023-12-08 03:30:00|13366.1|13364.1|13369.5|13367.5|13369.6|13367.6|13366.1|13364.1|156
1702006500000|2023-12-08 03:35:00|13369.4|13367.4|13368.3|13366.3|13371.2|13369.2|13367.9|13365.9|220
1702006800000|2023-12-08 03:40:00|13368.6|13366.6|13368.6|13366.6|13369.6|13367.6|13367.5|13364.8|187
1702007100000|2023-12-08 03:45:00|13368.5|13366.5|13369.1|13367.1|13369.8|13367.8|13367.3|13365.1|163
1702007400000|2023-12-08 03:50:00|13369|13367|13366.9|13364.9|13369|13367|13366.4|13364.4|166
1702007700000|2023-12-08 03:55:00|13366.8|13364.8|13365.8|13363.8|13367.3|13365.3|13365.1|13363.1|175
1702008000000|2023-12-08 04:00:00|13365.7|13363.7|13366.5|13364.5|13366.9|13364.9|13364.5|13362.5|147
1702008300000|2023-12-08 04:05:00|13366.6|13364.6|13368.8|13366.8|13370.6|13368.2|13366.6|13364.6|197
1702008600000|2023-12-08 04:10:00|13368.9|13366.9|13365.2|13363.2|13368.9|13366.9|13365.1|13363.1|159
1702008900000|2023-12-08 04:15:00|13365.3|13363.3|13365.5|13363.5|13366|13364|13364.8|13362.8|192
1702009200000|2023-12-08 04:20:00|13365.6|13363.6|13368.1|13366.1|13368.6|13366.6|13365.6|13363.6|147
1702009500000|2023-12-08 04:25:00|13368|13366|13367.3|13365.3|13368.7|13366.7|13366.6|13364.6|168
1702009800000|2023-12-08 04:30:00|13367.2|13365.2|13365.5|13363.5|13367.4|13365.4|13364.9|13362.9|154
1702010100000|2023-12-08 04:35:00|13365.6|13363.6|13367.4|13365.4|13368.4|13365.7|13365.6|13363.6|201
1702010400000|2023-12-08 04:40:00|13367.3|13365.3|13369.3|13367.3|13369.5|13367.5|13367.1|13365.1|143
1702010700000|2023-12-08 04:45:00|13369.4|13367.4|13367.4|13365.4|13369.4|13367.4|13367.3|13365.3|130
1702011000000|2023-12-08 04:50:00|13367.5|13365.5|13368.8|13366.8|13369.7|13367.7|13367.4|13365.4|118
1702011300000|2023-12-08 04:55:00|13368.7|13366.7|13365.8|13363.8|13368.9|13366.9|13365.8|13363.8|182
1702011600000|2023-12-08 05:00:00|13365.5|13363.5|13366|13364|13366.6|13364.6|13364.7|13362.7|180
1702011900000|2023-12-08 05:05:00|13366.1|13364.1|13364.7|13362.7|13366.8|13364.8|13364.4|13362.4|136
1702012200000|2023-12-08 05:10:00|13364.8|13362.8|13365.8|13363.8|13366.3|13364.3|13364.4|13362.4|134
1702012500000|2023-12-08 05:15:00|13365.9|13363.9|13364.3|13362.3|13366.5|13364.5|13364.3|13362.3|109
1702012800000|2023-12-08 05:20:00|13364.4|13362.4|13365.9|13363.9|13366|13364|13363.1|13361.1|127
1702013100000|2023-12-08 05:25:00|13365.8|13363.8|13364.8|13362.8|13366.2|13364.2|13364.2|13362.2|139
1702013400000|2023-12-08 05:30:00|13364.9|13362.9|13364.8|13362.8|13365.4|13363.4|13364.3|13362.3|104
1702013700000|2023-12-08 05:35:00|13364.9|13362.9|13363.8|13361.8|13366.8|13364.8|13363.8|13361|137
1702014000000|2023-12-08 05:40:00|13363.9|13361.9|13363.9|13361.9|13364.6|13362.6|13362.4|13360.4|93
1702014300000|2023-12-08 05:45:00|13363.8|13361.8|13364.3|13362.3|13365.2|13362.6|13362.9|13360.9|166
1702014600000|2023-12-08 05:50:00|13364.4|13362.4|13368.8|13365.3|13369.4|13366.4|13364.4|13362.4|225
1702014900000|2023-12-08 05:55:00|13369|13365.5|13368.5|13366.5|13370.4|13367.5|13368.3|13365|153
1702015200000|2023-12-08 06:00:00|13368.6|13366.6|13367.7|13365.7|13368.9|13366.9|13366.6|13364.6|139
1702015500000|2023-12-08 06:05:00|13367.6|13365.6|13366.8|13364.8|13369.6|13367.6|13366.8|13364.8|154
1702015800000|2023-12-08 06:10:00|13366.9|13364.9|13366.7|13364.7|13367.8|13365.8|13365.5|13363.5|173
1702016100000|2023-12-08 06:15:00|13366.6|13364.6|13370.5|13368.5|13370.7|13368.7|13365.6|13363.6|130
1702016400000|2023-12-08 06:20:00|13370.6|13368.6|13366.5|13364.5|13371.2|13369.2|13366.5|13364.5|155
1702016700000|2023-12-08 06:25:00|13366.6|13364.6|13367.4|13365.4|13369|13367|13366.5|13364.5|85
1702017000000|2023-12-08 06:30:00|13367.5|13365.5|13368.5|13366.5|13368.6|13366.6|13366.4|13364.4|133
1702017300000|2023-12-08 06:35:00|13368.6|13366.6|13370.5|13368.5|13371.5|13369.5|13368.5|13366.5|190
1702017600000|2023-12-08 06:40:00|13370.6|13368.6|13370.9|13368.9|13371.8|13369.8|13370.5|13368.5|110
1702017900000|2023-12-08 06:45:00|13370.6|13368.6|13369.4|13367.4|13370.6|13368.6|13368.6|13366.6|148
1702018200000|2023-12-08 06:50:00|13369.5|13367.5|13371|13369|13372.4|13370.4|13369.2|13367.2|159
1702018500000|2023-12-08 06:55:00|13371.3|13369.3|13373.9|13371.9|13374.8|13372.4|13371.3|13369.3|162
1702018800000|2023-12-08 07:00:00|13374.5|13371|13375.8|13373.8|13377.6|13375.6|13373.4|13371|252
1702019100000|2023-12-08 07:05:00|13376.5|13373|13379.9|13377.9|13380.3|13378.2|13375|13372.7|297
1702019400000|2023-12-08 07:10:00|13380|13378|13377.1|13375.1|13380.6|13378|13377|13374.7|218
1702019700000|2023-12-08 07:15:00|13376.9|13374.9|13382.2|13380.2|13383.7|13381.4|13376.6|13373.9|261
1702020000000|2023-12-08 07:20:00|13382.3|13380.3|13382.3|13380.3|13385.9|13383.9|13382.1|13379.7|222
1702020300000|2023-12-08 07:25:00|13382.4|13380.4|13384.4|13382.4|13386.9|13383.9|13382.1|13380.1|238
1702020600000|2023-12-08 07:30:00|13383.9|13381.9|13384.8|13382.8|13387.3|13385.3|13383|13381|195
1702020900000|2023-12-08 07:35:00|13384.7|13382.7|13388.5|13386.5|13388.5|13386.5|13383.3|13381.3|208
1702021200000|2023-12-08 07:40:00|13388.4|13386.4|13384.8|13381.3|13388.4|13386.4|13383.8|13380.8|246
1702021500000|2023-12-08 07:45:00|13384.7|13381.2|13385.3|13383.3|13386|13384|13381.9|13379.5|228
1702021800000|2023-12-08 07:50:00|13385.2|13383.2|13384.4|13382.4|13387|13385|13384|13382|218
1702022100000|2023-12-08 07:55:00|13384.3|13382.3|13383.3|13381.3|13385.2|13383.2|13382.5|13380.5|182
1702022400000|2023-12-08 08:00:00|13383.2|13381.2|13384|13382|13384.7|13382.7|13380.9|13378.9|241
1702022700000|2023-12-08 08:05:00|13383.9|13381.9|13385.8|13383.8|13386.4|13384.4|13383.3|13381.3|251
1702023000000|2023-12-08 08:10:00|13385.9|13383.9|13383.3|13381.3|13386|13384|13382.6|13380.1|295
1702023300000|2023-12-08 08:15:00|13383.2|13381.2|13384.1|13382.1|13384.3|13382.3|13382.7|13380.7|182
1702023600000|2023-12-08 08:20:00|13384|13382|13384.4|13382.4|13384.8|13382.8|13382.2|13380.2|230
1702023900000|2023-12-08 08:25:00|13384.5|13382.5|13390.2|13386.7|13390.5|13387.4|13384.3|13382.3|256
1702024200000|2023-12-08 08:30:00|13390.1|13386.6|13388.7|13386.7|13390.2|13388.2|13387.8|13385.8|214
1702024500000|2023-12-08 08:35:00|13388.6|13386.6|13385.5|13383.5|13388.6|13386.6|13385.3|13382.9|236
1702024800000|2023-12-08 08:40:00|13385.6|13383.6|13385.9|13382.4|13388.1|13385.5|13384.3|13381.5|220
1702025100000|2023-12-08 08:45:00|13385.8|13382.3|13383.3|13381.3|13386.1|13383.3|13381.5|13379.5|207
1702025400000|2023-12-08 08:50:00|13383.2|13381.2|13382.9|13379.4|13384.4|13382.1|13381.6|13378.8|314
1702025700000|2023-12-08 08:55:00|13383.1|13379.6|13381.5|13379.5|13384.1|13381.4|13381.3|13378.8|287
1702026000000|2023-12-08 09:00:00|13381.6|13379.6|13382.7|13380.7|13383.4|13381.4|13381.2|13379.2|253
1702026300000|2023-12-08 09:05:00|13382.8|13380.8|13383.4|13381.4|13384.3|13382.3|13381.8|13379.8|251
1702026600000|2023-12-08 09:10:00|13383.5|13381.5|13384.3|13382.3|13385.7|13383.2|13383.1|13380.7|291
1702026900000|2023-12-08 09:15:00|13384.4|13382.4|13383|13381|13386.7|13384.4|13382.9|13380.9|279
1702027200000|2023-12-08 09:20:00|13382.9|13380.9|13386.8|13383.3|13387.2|13383.7|13382.3|13380.3|233
1702027500000|2023-12-08 09:25:00|13386.9|13383.4|13388.8|13386.8|13389.6|13386.9|13384.9|13382.1|237
1702027800000|2023-12-08 09:30:00|13388.9|13386.9|13389.9|13387.9|13391.1|13389.1|13388.7|13386|195
1702028100000|2023-12-08 09:35:00|13390|13388|13392|13388.5|13392|13388.9|13387.8|13385.6|178
1702028400000|2023-12-08 09:40:00|13391.2|13389.2|13389.4|13387.4|13392.1|13389.4|13389.3|13387.3|190
1702028700000|2023-12-08 09:45:00|13389.3|13387.3|13389.9|13387.9|13391.1|13389.1|13387.7|13385.7|205
1702029000000|2023-12-08 09:50:00|13390|13388|13389.8|13387.8|13391.3|13388.8|13389.3|13387.3|209
1702029300000|2023-12-08 09:55:00|13389.9|13387.9|13390.7|13388.7|13391|13389|13389.8|13387.8|150
1702029600000|2023-12-08 10:00:00|13390.8|13388.8|13388|13386|13391.9|13389.8|13387.8|13385.8|275
1702029900000|2023-12-08 10:05:00|13387.9|13385.9|13389.1|13387.1|13389.6|13387.3|13386.6|13384.6|160
1702030200000|2023-12-08 10:10:00|13388.9|13386.9|13385.3|13381.8|13389.8|13387.1|13384.5|13381.7|182
1702030500000|2023-12-08 10:15:00|13385.4|13381.9|13384.3|13382.3|13385.6|13383.6|13383.9|13381.4|187
1702030800000|2023-12-08 10:20:00|13384.4|13382.4|13383.3|13381.3|13385.1|13383.1|13383.2|13381.2|136
1702031100000|2023-12-08 10:25:00|13382.5|13380.5|13384.2|13382.2|13384.2|13382.2|13382.1|13380.1|150
1702031400000|2023-12-08 10:30:00|13384.1|13382.1|13384.6|13381.1|13386.1|13383.2|13382.9|13379.4|154
1702031700000|2023-12-08 10:35:00|13384.5|13381|13384.5|13381|13387.3|13384.3|13384.3|13381|154
1702032000000|2023-12-08 10:40:00|13384.4|13380.9|13385|13383|13386.2|13383.9|13383.6|13380.5|179
1702032300000|2023-12-08 10:45:00|13385.1|13383.1|13386|13384|13386|13384|13384.1|13382.1|173
1702032600000|2023-12-08 10:50:00|13386.1|13384.1|13386.1|13382.6|13387.3|13385|13384.6|13382.3|239
1702032900000|2023-12-08 10:55:00|13385.7|13383.7|13386.1|13384.1|13387.7|13385.2|13385.6|13383.1|192
1702033200000|2023-12-08 11:00:00|13386|13384|13385.7|13383.7|13386.8|13384.8|13385.4|13383.4|151
1702033500000|2023-12-08 11:05:00|13385.8|13383.8|13386.8|13384.8|13387.1|13385.1|13385|13383|138
1702033800000|2023-12-08 11:10:00|13386.7|13384.7|13387|13385|13387.3|13385.3|13385.6|13383.6|150
1702034100000|2023-12-08 11:15:00|13386.9|13384.9|13387.2|13385.2|13388.1|13386.1|13385.9|13383.9|165
1702034400000|2023-12-08 11:20:00|13387.1|13385.1|13385.9|13383.9|13387.8|13385.8|13383.8|13381.5|230
1702034700000|2023-12-08 11:25:00|13386|13384|13388|13386|13388.9|13386.9|13385.9|13383.9|140
1702035000000|2023-12-08 11:30:00|13387.9|13385.9|13387|13385|13389.4|13387.4|13386.8|13384.8|128
1702035300000|2023-12-08 11:35:00|13386.9|13384.9|13389.9|13387.9|13390.1|13388|13386|13384|178
1702035600000|2023-12-08 11:40:00|13389.8|13387.8|13390.6|13387.1|13390.6|13388.5|13388.9|13386.9|153
1702035900000|2023-12-08 11:45:00|13390.5|13387|13389.6|13386.1|13390.5|13388.3|13387.8|13385.1|198
1702036200000|2023-12-08 11:50:00|13389.5|13386|13388.9|13386.9|13389.9|13386.9|13387.8|13385.2|245
1702036500000|2023-12-08 11:55:00|13389.7|13386.2|13389|13387|13390.3|13388.3|13388.1|13385.3|230
1702036800000|2023-12-08 12:00:00|13388.9|13386.9|13389.9|13387.9|13391.2|13388.9|13388.6|13386.1|202
1702037100000|2023-12-08 12:05:00|13390|13388|13387.7|13385.7|13391|13389|13387.6|13385.6|211
1702037400000|2023-12-08 12:10:00|13387.8|13385.8|13388.9|13386.9|13389|13387|13387|13385|156
1702037700000|2023-12-08 12:15:00|13388.8|13386.8|13389.9|13387.9|13391.5|13389.5|13388.8|13386.8|216
1702038000000|2023-12-08 12:20:00|13389.8|13387.8|13387.9|13385.9|13390.4|13388.4|13387.7|13385.7|250
1702038300000|2023-12-08 12:25:00|13387.8|13385.8|13385.6|13383.6|13387.8|13385.8|13385.5|13383|192
1702038600000|2023-12-08 12:30:00|13385.4|13383.4|13387.7|13384.2|13389|13385.9|13385.4|13382.7|246
1702038900000|2023-12-08 12:35:00|13387.8|13384.3|13386.7|13384.7|13387.8|13385.8|13385.8|13382.9|212
1702039200000|2023-12-08 12:40:00|13386.6|13384.6|13390.6|13387.1|13390.6|13387.8|13385.7|13383.7|206
1702039500000|2023-12-08 12:45:00|13390.7|13387.2|13392.8|13389.3|13393.6|13391|13389.7|13387.1|217
1702039800000|2023-12-08 12:50:00|13392|13390|13389.4|13385.9|13394.4|13391.1|13388.5|13385|187
1702040100000|2023-12-08 12:55:00|13389.5|13386|13391.6|13388.1|13392.2|13389.3|13389.4|13385.9|198
1702040400000|2023-12-08 13:00:00|13391.5|13388|13388.8|13386.8|13391.8|13389.8|13388.6|13386.5|288
1702040700000|2023-12-08 13:05:00|13388.7|13386.7|13386.9|13384.9|13388.9|13386.9|13386.7|13384.3|219
1702041000000|2023-12-08 13:10:00|13387|13385|13387.5|13384|13389.1|13386.4|13386.3|13383.5|234
1702041300000|2023-12-08 13:15:00|13387.4|13383.9|13389.6|13387.6|13390.5|13387.8|13386.7|13383.9|278
1702041600000|2023-12-08 13:20:00|13390.4|13386.9|13388.6|13385.1|13390.6|13387.8|13387.8|13384.3|315
1702041900000|2023-12-08 13:25:00|13388.5|13385|13392.8|13377.7|13393.4|13385.4|13385.1|13377.7|344
1702042200000|2023-12-08 13:30:00|13392.7|13377.6|13415.8|13412.3|13428.9|13424.9|13392.1|13377.6|761
1702042500000|2023-12-08 13:35:00|13416.2|13412.7|13404.2|13400.7|13418.2|13414.7|13403.8|13400.3|731
1702042800000|2023-12-08 13:40:00|13404.6|13401.1|13390.7|13387.2|13406.4|13402.9|13388.1|13384.6|643
1702043100000|2023-12-08 13:45:00|13390.5|13387|13386.6|13383.1|13398.5|13395|13386.4|13382.9|609
1702043400000|2023-12-08 13:50:00|13386.4|13382.9|13396.8|13393.3|13397|13393.5|13384.3|13380.8|567
1702043700000|2023-12-08 13:55:00|13396.9|13393.4|13402.1|13398.6|13403.4|13399.9|13396.5|13393|541
1702044000000|2023-12-08 14:00:00|13401.7|13398.2|13410.2|13406.7|13411.2|13407.7|13400.1|13396.6|507
1702044300000|2023-12-08 14:05:00|13410.1|13406.6|13413.8|13410.3|13415.6|13412.1|13410.1|13406.6|541
1702044600000|2023-12-08 14:10:00|13414.1|13410.6|13423.2|13419.7|13424.6|13421.1|13413.9|13410.4|476
1702044900000|2023-12-08 14:15:00|13423.3|13419.8|13420.3|13416.8|13423.9|13420.4|13416.7|13414.5|484
1702045200000|2023-12-08 14:20:00|13420.2|13416.7|13422.6|13420.6|13425.6|13423|13416.7|13413.7|417
1702045500000|2023-12-08 14:25:00|13422.7|13420.7|13420.5|13417|13427.1|13423.6|13419.7|13416.2|411
1702045800000|2023-12-08 14:30:00|13420.4|13416.9|13413.3|13409.8|13421.9|13418.4|13410.5|13407|592
1702046100000|2023-12-08 14:35:00|13413.2|13409.7|13417.8|13415.8|13417.9|13415.9|13411.5|13408|474
1702046400000|2023-12-08 14:40:00|13418.2|13416.2|13407.9|13404.4|13418.2|13416.2|13406.9|13404.2|512
1702046700000|2023-12-08 14:45:00|13408.1|13404.6|13406.9|13404.9|13410.6|13407.9|13406.5|13404|457
1702047000000|2023-12-08 14:50:00|13406.8|13404.8|13409.3|13405.8|13410.7|13408.3|13405.3|13403.3|401
1702047300000|2023-12-08 14:55:00|13409.2|13405.7|13410.7|13400.6|13410.7|13405.9|13405.8|13400.6|319
1702047600000|2023-12-08 15:00:00|13410.6|13400.4|13399.9|13396.4|13410.6|13403.4|13390.1|13386.6|636
1702047900000|2023-12-08 15:05:00|13400.1|13396.6|13394.5|13391|13404|13400.5|13394.2|13390.7|516
1702048200000|2023-12-08 15:10:00|13394.6|13391.1|13390.3|13386.8|13395.6|13392.8|13388.6|13386.1|506
1702048500000|2023-12-08 15:15:00|13390.2|13386.7|13388.7|13385.2|13392.6|13389.9|13385.7|13382.8|504
1702048800000|2023-12-08 15:20:00|13388.6|13385.1|13386.5|13383|13393|13389.5|13385.7|13383|451
1702049100000|2023-12-08 15:25:00|13386.4|13382.9|13384.1|13382.1|13388.7|13386.4|13383.1|13380.3|369
1702049400000|2023-12-08 15:30:00|13384|13382|13384|13382|13386.7|13384.2|13383.3|13381.3|420
1702049700000|2023-12-08 15:35:00|13383.9|13381.9|13390.9|13387.4|13391.3|13387.8|13383.4|13379.9|366
1702050000000|2023-12-08 15:40:00|13391|13387.5|13393.9|13390.4|13396|13392.5|13389.9|13386.4|337
1702050300000|2023-12-08 15:45:00|13394|13390.5|13400.1|13396.6|13400.7|13397.2|13393.5|13390|357
1702050600000|2023-12-08 15:50:00|13400.2|13396.7|13398.2|13396.2|13403.2|13399.7|13395.2|13392.6|382
1702050900000|2023-12-08 15:55:00|13398.1|13396.1|13397.9|13395.9|13399.2|13397.2|13395.9|13393.3|272
1702051200000|2023-12-08 16:00:00|13398|13396|13401.7|13399.7|13403.1|13400.2|13397.3|13395.1|306
1702051500000|2023-12-08 16:05:00|13401.8|13399.8|13401.9|13399.9|13404.3|13402.3|13400.8|13398|325
1702051800000|2023-12-08 16:10:00|13401.7|13399.7|13409.2|13407.2|13411.4|13408.6|13401.7|13399.7|406
1702052100000|2023-12-08 16:15:00|13409.1|13407.1|13411.4|13409.4|13413.1|13410.7|13408.6|13406.3|357
1702052400000|2023-12-08 16:20:00|13411.3|13409.3|13414|13412|13415.2|13412.5|13411.3|13409.1|260
1702052700000|2023-12-08 16:25:00|13413.8|13411.8|13413.5|13411.5|13415.5|13412.5|13412|13409.4|339
1702053000000|2023-12-08 16:30:00|13413.3|13411.3|13414.3|13412.3|13415.1|13413.1|13411.9|13408.9|289
1702053300000|2023-12-08 16:35:00|13414.2|13412.2|13416.9|13414.9|13418.3|13415.2|13413.7|13411|250
1702053600000|2023-12-08 16:40:00|13417|13415|13415.5|13413.5|13418.4|13415.8|13415.3|13413.3|227
1702053900000|2023-12-08 16:45:00|13415.3|13413.3|13418.5|13415|13418.9|13415.4|13415.1|13413.1|216
1702054200000|2023-12-08 16:50:00|13418.7|13415.2|13418.6|13415.1|13420|13416.5|13417.6|13414.1|267
1702054500000|2023-12-08 16:55:00|13418.7|13415.2|13421.6|13418.1|13422.3|13418.8|13418.5|13415|284
1702054800000|2023-12-08 17:00:00|13421.5|13418|13424.6|13421.1|13424.9|13421.4|13420.7|13417.2|241
1702055100000|2023-12-08 17:05:00|13424.5|13421|13427.4|13423.9|13427.4|13423.9|13424.2|13420.7|249
1702055400000|2023-12-08 17:10:00|13427.3|13423.8|13427.9|13424.4|13428.3|13424.8|13426.9|13423.4|171
1702055700000|2023-12-08 17:15:00|13427.8|13424.3|13425.8|13422.3|13429|13425.5|13425.6|13422.1|237
1702056000000|2023-12-08 17:20:00|13426|13422.5|13425.1|13421.6|13426.1|13422.6|13423.4|13419.9|192
1702056300000|2023-12-08 17:25:00|13425|13421.5|13423.7|13420.2|13426|13422.5|13423.4|13419.9|241
1702056600000|2023-12-08 17:30:00|13423.8|13420.3|13422.9|13419.4|13424.4|13420.9|13421.5|13418.6|249
1702056900000|2023-12-08 17:35:00|13423|13419.5|13422.9|13419.4|13424.1|13420.6|13421.3|13418.5|267
1702057200000|2023-12-08 17:40:00|13423|13419.5|13423.7|13420.2|13423.9|13420.4|13420.9|13417.4|340
1702057500000|2023-12-08 17:45:00|13423.8|13420.3|13422.7|13419.2|13424.2|13420.7|13420.8|13417.3|369
1702057800000|2023-12-08 17:50:00|13422.6|13419.1|13419.6|13416.1|13422.7|13419.2|13419.2|13415.7|312
1702058100000|2023-12-08 17:55:00|13419.5|13416|13417.9|13414.4|13419.8|13416.3|13416.8|13413.5|239
1702058400000|2023-12-08 18:00:00|13417.8|13414.3|13417.1|13413.6|13418.2|13414.7|13416.2|13413.2|191
1702058700000|2023-12-08 18:05:00|13417.2|13413.7|13419.3|13415.8|13419.5|13416.7|13416|13413.1|225
1702059000000|2023-12-08 18:10:00|13419.2|13415.7|13418.6|13415.1|13419.5|13416|13416|13412.8|316
1702059300000|2023-12-08 18:15:00|13418.5|13415|13418.5|13415|13419.4|13415.9|13417.4|13413.9|303
1702059600000|2023-12-08 18:20:00|13418.4|13414.9|13418.4|13414.9|13420.2|13416.7|13418.2|13414.7|244
1702059900000|2023-12-08 18:25:00|13418.3|13414.8|13416.8|13413.3|13419.8|13416.3|13416.7|13413.2|219
1702060200000|2023-12-08 18:30:00|13416.9|13413.4|13415.9|13412.4|13417|13413.5|13414.7|13411.2|208
1702060500000|2023-12-08 18:35:00|13416|13412.5|13416.5|13413|13417.5|13414|13415.8|13412.3|207
1702060800000|2023-12-08 18:40:00|13416.4|13412.9|13418.1|13414.6|13418.4|13414.9|13414.8|13411.8|228
1702061100000|2023-12-08 18:45:00|13418|13414.5|13416.3|13412.8|13418|13414.5|13415|13411.8|263
1702061400000|2023-12-08 18:50:00|13416.2|13412.7|13417.9|13414.4|13417.9|13414.5|13415.6|13412.6|191
1702061700000|2023-12-08 18:55:00|13417.7|13414.2|13417.9|13414.4|13418.3|13414.8|13417.3|13413.8|271
1702062000000|2023-12-08 19:00:00|13417.8|13414.3|13417.5|13414|13418.2|13414.8|13415.9|13413|200
1702062300000|2023-12-08 19:05:00|13417.6|13414.1|13417.1|13413.6|13417.6|13414.1|13416.5|13413|239
1702062600000|2023-12-08 19:10:00|13417|13413.5|13415.7|13412.2|13417.1|13413.6|13415|13411.5|153
1702062900000|2023-12-08 19:15:00|13415.6|13412.1|13416.6|13413.1|13416.8|13413.3|13415|13411.5|188
1702063200000|2023-12-08 19:20:00|13416.7|13413.2|13414.9|13411.4|13416.9|13413.4|13414.7|13411.2|243
1702063500000|2023-12-08 19:25:00|13415|13411.5|13415|13411.5|13415.8|13412.3|13414.7|13411.2|210
1702063800000|2023-12-08 19:30:00|13414.9|13411.4|13416.3|13412.8|13416.9|13413.4|13414.4|13410.9|154
1702064100000|2023-12-08 19:35:00|13416.2|13412.7|13418.4|13414.9|13418.7|13415.2|13416.2|13412.7|175
1702064400000|2023-12-08 19:40:00|13418.6|13415.1|13417.8|13414.3|13418.6|13415.1|13417.7|13414.2|118
1702064700000|2023-12-08 19:45:00|13417.7|13414.2|13418.4|13414.9|13418.5|13415|13417.1|13413.6|112
1702065000000|2023-12-08 19:50:00|13418.3|13414.8|13417.2|13413.7|13418.5|13415|13416.8|13413.3|135
1702065300000|2023-12-08 19:55:00|13417.3|13413.8|13418.2|13414.7|13418.6|13415.1|13417.2|13413.7|130
1702065600000|2023-12-08 20:00:00|13418.3|13414.8|13416.4|13412.9|13419.2|13415.7|13415.7|13412.2|88
1702065900000|2023-12-08 20:05:00|13416.5|13413|13416.5|13413|13417.4|13413.9|13416|13412.5|107
1702066200000|2023-12-08 20:10:00|13416.6|13413.1|13418.6|13415.1|13418.7|13415.2|13416.6|13413.1|122
1702066500000|2023-12-08 20:15:00|13418.5|13415|13417.1|13413.6|13418.5|13415|13417.1|13413.6|93
1702066800000|2023-12-08 20:20:00|13417|13413.5|13416|13412.5|13417.3|13413.8|13415.5|13412|86
1702067100000|2023-12-08 20:25:00|13415.9|13412.4|13416.6|13413.1|13416.6|13413.1|13414.7|13411.2|159
1702067400000|2023-12-08 20:30:00|13416.7|13413.2|13417.2|13413.7|13418.2|13414.7|13416.4|13412.9|135
1702067700000|2023-12-08 20:35:00|13417.3|13413.8|13415.6|13412.1|13417.5|13414|13414.7|13411.2|79
1702068000000|2023-12-08 20:40:00|13415.5|13412|13416.6|13413.1|13416.8|13413.3|13415.1|13411.6|80
1702068300000|2023-12-08 20:45:00|13416.5|13413|13417.2|13413.7|13417.7|13414.2|13416.4|13412.9|150
1702068600000|2023-12-08 20:50:00|13416.9|13413.4|13418.6|13415.1|13418.9|13415.4|13416.9|13413.4|108
1702068900000|2023-12-08 20:55:00|13418.7|13415.2|13418.5|13415|13418.8|13415.3|13417.5|13414|134
1702069200000|2023-12-08 21:00:00|13418.6|13415.1|13418.4|13414.9|13420.3|13416.8|13418.1|13414.6|133
1702069500000|2023-12-08 21:05:00|13418.5|13415|13418.3|13414.8|13418.5|13415|13418.1|13414.6|48
1702069800000|2023-12-08 21:10:00|13418.4|13414.9|13419.5|13416|13419.5|13416|13418.1|13414.6|69
1702070100000|2023-12-08 21:15:00|13419.4|13415.9|13419.7|13416.2|13419.9|13416.4|13419.1|13415.6|76
1702070400000|2023-12-08 21:20:00|13419.8|13416.3|13420.7|13417.2|13421.3|13417.8|13418.6|13415.1|77
1702070700000|2023-12-08 21:25:00|13420.6|13417.1|13419.8|13416.3|13421|13417.5|13419.8|13416.3|62
1702071000000|2023-12-08 21:30:00|13419.7|13416.2|13418.9|13415.4|13419.7|13416.2|13418.7|13415.2|22
1702071300000|2023-12-08 21:35:00|13418.8|13415.3|13419|13415.5|13419.1|13415.6|13418.8|13415.3|19
1702071600000|2023-12-08 21:40:00|13418.9|13415.4|13419.8|13415.2|13420.1|13416|13418.7|13415.2|65
1702071900000|2023-12-08 21:45:00|13419.9|13415.1|13420.7|13415.5|13421|13416.7|13419.3|13415.1|94
1702072200000|2023-12-08 21:50:00|13420.5|13415.7|13421.3|13415.6|13421.7|13416.2|13420.4|13414.8|101
1702072500000|2023-12-08 21:55:00|13421.2|13415.8|13425.1|13417.8|13425.3|13418.6|13421|13414.4|92
1702242000000|2023-12-10 21:00:00|13422.2|13404.1|13422.2|13404.1|13422.2|13405.8|13417.6|13404.1|6
1702242300000|2023-12-10 21:05:00|13418.3|13405.7|13418.3|13405.8|13418.3|13409.1|13413.4|13405.7|6
1702242600000|2023-12-10 21:10:00|13422.2|13404.1|13422.2|13404.1|13424|13404.1|13422.2|13402|3
1702242900000|2023-12-10 21:15:00|13424|13402|13418.3|13405.8|13424|13409.1|13413.4|13402|4
1702243200000|2023-12-10 21:20:00|13422.2|13404.1|13422.2|13404.1|13422.2|13404.1|13422.2|13404.1|1
1702243800000|2023-12-10 21:30:00|13424|13402|13422.2|13404.1|13424|13404.1|13422.2|13402|2
1702244100000|2023-12-10 21:35:00|13413.6|13409.1|13422.2|13404.1|13422.2|13409.1|13413.6|13404.1|2
1702244400000|2023-12-10 21:40:00|13419.6|13406.5|13421.2|13405.2|13421.7|13408.4|13412.9|13404.7|7
1702244700000|2023-12-10 21:45:00|13419.2|13407.1|13421|13405|13421|13408.9|13412.4|13405|4
1702245000000|2023-12-10 21:50:00|13416|13412.5|13419.3|13407.3|13419.3|13412.5|13412.3|13406.1|63
1702245300000|2023-12-10 21:55:00|13415.3|13411.8|13419.2|13406.8|13419.3|13411.8|13412.5|13405.2|26
1702245600000|2023-12-10 22:00:00|13419.3|13405|13421|13405|13421|13405|13419.2|13405|4
1702245900000|2023-12-10 22:05:00|13415.9|13410.5|13421|13405|13421|13410.5|13415.5|13405|8
1702246200000|2023-12-10 22:10:00|13421.7|13405.7|13421|13405|13421.7|13410.8|13415.1|13405|17
1702246500000|2023-12-10 22:15:00|13415.6|13410.2|13418|13406.8|13421|13410.4|13414.8|13405|10
1702246800000|2023-12-10 22:20:00|13421|13405|13421.4|13405.4|13421.4|13409.3|13414.7|13405|11
1702247100000|2023-12-10 22:25:00|13421|13405|13421.4|13405.4|13421.7|13407.4|13417.3|13405|18
1702247400000|2023-12-10 22:30:00|13420.7|13405.7|13419|13405.2|13421.1|13410.8|13415|13404.2|279
1702247700000|2023-12-10 22:35:00|13419.2|13405.3|13419.2|13406.6|13420.4|13411.1|13415.4|13404.5|170
1702248000000|2023-12-10 22:40:00|13418.1|13408.3|13420.8|13408.2|13422.5|13412.3|13415.7|13405|166
1702248300000|2023-12-10 22:45:00|13420.9|13408.3|13419.9|13408.3|13423.3|13408.7|13419.5|13405.8|105
1702248600000|2023-12-10 22:50:00|13419.8|13408.2|13420.9|13406.8|13422|13409.5|13419|13406.2|121
1702248900000|2023-12-10 22:55:00|13421.5|13407.4|13422|13409.9|13425|13411.5|13419.5|13407.2|223
1702249200000|2023-12-10 23:00:00|13421.8|13409.7|13417.2|13410.6|13425|13418.3|13416.1|13406|299
1702249500000|2023-12-10 23:05:00|13417.5|13410.2|13418.6|13413.4|13418.8|13413.5|13417|13410|190
1702249800000|2023-12-10 23:10:00|13418.7|13413.5|13419.3|13415.3|13420.7|13415.8|13418.4|13413.4|187
1702250100000|2023-12-10 23:15:00|13419.4|13415.2|13420.4|13416.6|13421|13416.8|13419.3|13415.2|119
1702250400000|2023-12-10 23:20:00|13420.3|13416.5|13418|13414.5|13420.3|13416.5|13417.6|13414|105
1702250700000|2023-12-10 23:25:00|13418.1|13414.6|13419|13415.5|13419.2|13415.7|13418|13414.5|67
1702251000000|2023-12-10 23:30:00|13419.1|13415.6|13420|13416.5|13420.2|13416.7|13418.9|13415.4|89
1702251300000|2023-12-10 23:35:00|13420.1|13416.6|13419.7|13416.2|13420.2|13416.7|13419.6|13416.1|78
1702251600000|2023-12-10 23:40:00|13419.8|13416.3|13419.1|13415.6|13419.8|13416.3|13417.8|13414.3|72
1702251900000|2023-12-10 23:45:00|13419|13415.5|13418.1|13414.6|13420.5|13417|13418.1|13414.6|63
1702252200000|2023-12-10 23:50:00|13418.2|13414.7|13416.6|13413.1|13418.6|13415.1|13416.3|13412.8|92
1702252500000|2023-12-10 23:55:00|13416.7|13413.2|13415.7|13412.2|13416.8|13413.3|13415.6|13412.1|91
1702252800000|2023-12-11 00:00:00|13415.8|13412.3|13414.6|13411.1|13416|13412.5|13411.8|13408.3|195
1702253100000|2023-12-11 00:05:00|13414.2|13410.7|13415.8|13412.3|13416.2|13413.1|13412.8|13409.3|190
1702253400000|2023-12-11 00:10:00|13416.5|13413|13412.6|13409.1|13417|13413.5|13412.4|13408.9|186
1702253700000|2023-12-11 00:15:00|13412.5|13409|13413.5|13410|13414.4|13410.9|13412.4|13408.9|147
1702254000000|2023-12-11 00:20:00|13413.6|13410.1|13412.8|13409.3|13413.7|13410.2|13411.6|13408.1|122
1702254300000|2023-12-11 00:25:00|13412.7|13409.2|13415.5|13412|13417.3|13413.9|13412|13408.9|168
1702254600000|2023-12-11 00:30:00|13415.6|13412.1|13416.8|13413.3|13418.1|13414.6|13415.5|13412|199
1702254900000|2023-12-11 00:35:00|13416.7|13413.2|13417.8|13414.3|13419.8|13416.3|13416.7|13413.2|168
1702255200000|2023-12-11 00:40:00|13417.9|13414.4|13418.8|13415.3|13419.1|13415.6|13417.1|13413.6|161
1702255500000|2023-12-11 00:45:00|13419|13415.5|13417.9|13414.4|13419|13415.5|13416.6|13413.1|186
1702255800000|2023-12-11 00:50:00|13418|13414.5|13418.6|13416.6|13420.4|13418.3|13417|13414.4|179
1702256100000|2023-12-11 00:55:00|13418.3|13416.3|13417.2|13415.2|13420.1|13418.1|13416.5|13414.5|214
1702256400000|2023-12-11 01:00:00|13417.3|13415.3|13423.4|13421.4|13424|13421.4|13416.7|13414.7|305
1702256700000|2023-12-11 01:05:00|13423.3|13421.3|13420.7|13417.2|13423.4|13421.3|13420.2|13417.2|256
1702257000000|2023-12-11 01:10:00|13420.8|13417.3|13418.9|13415.4|13423.3|13420.7|13418|13415.3|228
1702257300000|2023-12-11 01:15:00|13419|13415.5|13422.7|13419.2|13424|13421.8|13419|13415.5|365
1702257600000|2023-12-11 01:20:00|13422.6|13419.1|13421|13419|13423.1|13420.1|13420.2|13417.6|274
1702257900000|2023-12-11 01:25:00|13420.9|13418.9|13424|13420.5|13424.2|13421.2|13420.7|13417.8|193
1702258200000|2023-12-11 01:30:00|13423.9|13420.4|13424.9|13422.9|13426.4|13423.7|13422.9|13419.6|319
1702258500000|2023-12-11 01:35:00|13424.8|13422.8|13422.8|13420.8|13425.5|13423.5|13421.6|13419.6|236
1702258800000|2023-12-11 01:40:00|13422.7|13420.7|13426.6|13424.6|13426.7|13424.7|13422.1|13420.1|178
1702259100000|2023-12-11 01:45:00|13426.7|13424.7|13430.2|13426.7|13430.4|13427.7|13426.7|13424.7|207
1702259400000|2023-12-11 01:50:00|13429.9|13426.4|13433.5|13431.5|13434.1|13431.8|13428.8|13426|262
1702259700000|2023-12-11 01:55:00|13433.6|13431.6|13432.9|13430.9|13434.1|13432.1|13432|13430|175
1702260000000|2023-12-11 02:00:00|13433|13431|13431.2|13429.2|13435.1|13432.4|13430.8|13428.7|277
1702260300000|2023-12-11 02:05:00|13431.1|13429.1|13431|13429|13432.2|13430.2|13430.3|13427.7|174
1702260600000|2023-12-11 02:10:00|13430.9|13428.9|13430.4|13428.4|13431.2|13429.2|13429.4|13427.4|173
1702260900000|2023-12-11 02:15:00|13430.5|13428.5|13429.3|13427.3|13430.6|13428.6|13429.1|13427.1|161
1702261200000|2023-12-11 02:20:00|13429.4|13427.4|13431.1|13429.1|13431.5|13429.5|13429.4|13427.4|114
1702261500000|2023-12-11 02:25:00|13431.2|13429.2|13431|13429|13431.4|13429.4|13430.3|13428.3|107
1702261800000|2023-12-11 02:30:00|13430.9|13428.9|13431.7|13429.7|13431.8|13429.8|13430.9|13428.9|92
1702262100000|2023-12-11 02:35:00|13431.6|13429.6|13432.6|13430.6|13432.7|13430.7|13430.6|13428.6|158
1702262400000|2023-12-11 02:40:00|13432.5|13430.5|13429.7|13427.7|13432.6|13430.6|13429.5|13427.5|169
1702262700000|2023-12-11 02:45:00|13429.8|13427.8|13430.3|13428.3|13430.6|13428.6|13429.6|13427.6|130
1702263000000|2023-12-11 02:50:00|13430.2|13428.2|13430|13428|13430.4|13428.4|13429.4|13427.4|100
1702263300000|2023-12-11 02:55:00|13430.1|13428.1|13429.6|13427.6|13431|13429|13429.6|13427.6|124
1702263600000|2023-12-11 03:00:00|13429.5|13427.5|13428.8|13426.8|13430|13428|13428.6|13426.6|104
1702263900000|2023-12-11 03:05:00|13428.7|13426.7|13427.1|13425.1|13428.8|13426.8|13427|13425|100
1702264200000|2023-12-11 03:10:00|13427|13425|13427.1|13425.1|13427.9|13425.9|13426.7|13424.7|105
1702264500000|2023-12-11 03:15:00|13427.2|13425.2|13426.8|13424.8|13427.5|13425.5|13426.6|13424.6|123
1702264800000|2023-12-11 03:20:00|13426.9|13424.9|13426.6|13424.6|13427.6|13425.6|13426.4|13424.4|116
1702265100000|2023-12-11 03:25:00|13426.5|13424.5|13428.2|13426.2|13428.2|13426.2|13426.4|13424.4|106
1702265400000|2023-12-11 03:30:00|13428.3|13426.3|13429.9|13427.9|13430.6|13428.6|13428.3|13426.3|113
1702265700000|2023-12-11 03:35:00|13430|13428|13427.6|13425.6|13430.6|13428.6|13426.4|13424.4|111
1702266000000|2023-12-11 03:40:00|13427.5|13425.5|13426.9|13424.9|13428.7|13426.7|13426.5|13424.5|105
1702266300000|2023-12-11 03:45:00|13426.8|13424.8|13428|13426|13428.2|13426.2|13426.8|13424.8|100
1702266600000|2023-12-11 03:50:00|13427.9|13425.9|13427.8|13425.8|13428.6|13426.6|13427.6|13425.6|64
1702266900000|2023-12-11 03:55:00|13427.9|13425.9|13429.5|13427.5|13430.7|13428.7|13427.2|13425.2|77
1702267200000|2023-12-11 04:00:00|13429.6|13427.6|13434.1|13432.1|13434.7|13432.7|13429.5|13427.5|142
1702267500000|2023-12-11 04:05:00|13433.9|13431.9|13434.3|13432.3|13434.7|13432.7|13433.5|13431.5|89
1702267800000|2023-12-11 04:10:00|13434.4|13432.4|13434.5|13432.5|13434.5|13432.5|13432.8|13430.8|99
1702268100000|2023-12-11 04:15:00|13434.4|13432.4|13435.2|13433.2|13436.5|13434.5|13434.4|13432.4|107
1702268400000|2023-12-11 04:20:00|13435.3|13433.3|13436.3|13434.3|13436.7|13434.7|13435|13433|98
1702268700000|2023-12-11 04:25:00|13436.2|13434.2|13435|13433|13436.2|13434.2|13434.8|13432.8|102
1702269000000|2023-12-11 04:30:00|13435.1|13433.1|13436.2|13434.2|13436.6|13434.6|13435|13433|68
1702269300000|2023-12-11 04:35:00|13436.3|13434.3|13436.3|13434.3|13436.8|13434.8|13436.2|13434.2|82
1702269600000|2023-12-11 04:40:00|13436.2|13434.2|13436.8|13434.8|13436.8|13434.8|13435.3|13433.3|101
1702269900000|2023-12-11 04:45:00|13436.7|13434.7|13436.5|13434.5|13437.2|13435.1|13435.3|13433.3|95
1702270200000|2023-12-11 04:50:00|13436.4|13434.4|13436.5|13434.5|13437.2|13435.2|13435.5|13433.5|83
1702270500000|2023-12-11 04:55:00|13436.4|13434.4|13435.1|13433.1|13436.7|13434.7|13434.1|13432.1|76
1702270800000|2023-12-11 05:00:00|13435.2|13433.2|13434|13432|13435.6|13433.6|13433.4|13431.4|68
1702271100000|2023-12-11 05:05:00|13434.1|13432.1|13433.4|13431.4|13434.1|13432.1|13433.1|13431.1|95
1702271400000|2023-12-11 05:10:00|13433.5|13431.5|13434.4|13432.4|13434.7|13432.7|13433.5|13431.5|80
1702271700000|2023-12-11 05:15:00|13434.5|13432.5|13435.3|13433.3|13436.3|13434.3|13434.1|13432.1|60
1702272000000|2023-12-11 05:20:00|13435.2|13433.2|13435.6|13433.6|13436.5|13434.3|13435|13432.9|81
1702272300000|2023-12-11 05:25:00|13435.7|13433.7|13434.4|13432.4|13436.6|13434.6|13434.3|13432.3|83
1702272600000|2023-12-11 05:30:00|13434.3|13432.3|13433.7|13431.7|13434.5|13432.5|13433|13431|85
1702272900000|2023-12-11 05:35:00|13433.8|13431.8|13433.4|13431.4|13434.5|13432.5|13433.2|13431.2|85
1702273200000|2023-12-11 05:40:00|13433.3|13431.3|13433.2|13431.2|13434.3|13432.3|13432.4|13430.4|72
1702273500000|2023-12-11 05:45:00|13433.3|13431.3|13433.8|13431.8|13434.1|13432.1|13433.2|13431.2|114
1702273800000|2023-12-11 05:50:00|13433.7|13431.7|13434.5|13432.5|13434.6|13432.6|13433.3|13431.3|83
1702274100000|2023-12-11 05:55:00|13434.4|13432.4|13435.5|13433.5|13436.5|13434.5|13434.2|13432.2|137
1702274400000|2023-12-11 06:00:00|13434.9|13432.9|13435.3|13433.3|13436.5|13434.5|13434.5|13432|123
1702274700000|2023-12-11 06:05:00|13435.2|13433.2|13432.9|13430.9|13435.3|13433.3|13432.7|13430.7|130
1702275000000|2023-12-11 06:10:00|13432.8|13430.8|13432.5|13430.5|13433.3|13431.3|13432.5|13430.5|70
1702275300000|2023-12-11 06:15:00|13432.6|13430.6|13431.4|13429.4|13433.3|13430.9|13431.1|13429.1|83
1702275600000|2023-12-11 06:20:00|13431.3|13429.3|13431.4|13429.4|13432.1|13430.1|13431.1|13429.1|103
1702275900000|2023-12-11 06:25:00|13431.3|13429.3|13429.7|13427.7|13431.3|13429.3|13427.8|13425.8|161
1702276200000|2023-12-11 06:30:00|13429.8|13427.8|13428.3|13426.3|13429.8|13427.8|13428.1|13425.4|158
1702276500000|2023-12-11 06:35:00|13428.2|13426.2|13428.2|13426.2|13428.6|13426.6|13427.3|13425.3|93
1702276800000|2023-12-11 06:40:00|13428.1|13426.1|13428.4|13426.4|13429.4|13427.4|13428.1|13426.1|138
1702277100000|2023-12-11 06:45:00|13428.5|13426.5|13428.2|13426.2|13429.6|13427.6|13427.8|13425.8|122
1702277400000|2023-12-11 06:50:00|13428.3|13426.3|13427.8|13425.8|13428.3|13426.3|13427.3|13425.3|101
1702277700000|2023-12-11 06:55:00|13427.9|13425.9|13425.5|13423.5|13427.9|13425.9|13425.4|13423.4|77
1702278000000|2023-12-11 07:00:00|13425.4|13423.4|13427.1|13425.1|13427.6|13425.6|13425.4|13423.4|162
1702278300000|2023-12-11 07:05:00|13427|13425|13426.4|13424.4|13428.3|13426.3|13425.9|13423.9|197
1702278600000|2023-12-11 07:10:00|13426.5|13424.5|13425.1|13423.1|13427.3|13425.3|13424.3|13422.3|153
1702278900000|2023-12-11 07:15:00|13425|13423|13426.6|13424.6|13426.7|13424.7|13424.5|13422.5|135
1702279200000|2023-12-11 07:20:00|13426.7|13424.7|13428.8|13426.8|13429.4|13427.4|13426.4|13424.4|161
1702279500000|2023-12-11 07:25:00|13428.7|13426.7|13429.5|13427.5|13429.5|13427.5|13428.2|13426.2|166
1702279800000|2023-12-11 07:30:00|13429.4|13427.4|13431.5|13429.5|13431.6|13429.6|13429|13427|163
1702280100000|2023-12-11 07:35:00|13431.4|13429.4|13431.9|13429.9|13432.4|13430.4|13430.4|13428.4|183
1702280400000|2023-12-11 07:40:00|13432|13430|13442.2|13438.7|13444.3|13441.1|13432|13430|391
1702280700000|2023-12-11 07:45:00|13441.5|13439.5|13442.4|13438.9|13444|13441.9|13441.1|13438.4|206
1702281000000|2023-12-11 07:50:00|13442.3|13438.8|13441.7|13438.2|13442.4|13439.3|13440|13436.5|225
1702281300000|2023-12-11 07:55:00|13441.8|13438.3|13442.9|13439.4|13445.3|13441.8|13441|13437.5|293
1702281600000|2023-12-11 08:00:00|13442.8|13439.3|13440.5|13438.5|13444|13441.1|13440.5|13437.9|256
1702281900000|2023-12-11 08:05:00|13440.4|13438.4|13439.8|13437.8|13440.4|13438.4|13438.2|13436.2|245
1702282200000|2023-12-11 08:10:00|13439.7|13437.7|13437.4|13435.4|13439.7|13437.7|13435.5|13433.5|234
1702282500000|2023-12-11 08:15:00|13437.8|13435.8|13435.7|13433.7|13439|13437|13435.2|13433.2|200
1702282800000|2023-12-11 08:20:00|13435.6|13433.6|13434.6|13432.6|13437.1|13435.1|13433.4|13431.4|213
1702283100000|2023-12-11 08:25:00|13434.7|13432.7|13436|13432.5|13436.4|13434.4|13433.7|13431.3|220
1702283400000|2023-12-11 08:30:00|13436.1|13432.6|13435.2|13433.2|13436.8|13434.2|13434.8|13431.3|233
1702283700000|2023-12-11 08:35:00|13435.3|13433.3|13439.7|13437.7|13441.4|13438.7|13435.1|13433.1|195
1702284000000|2023-12-11 08:40:00|13439.6|13437.6|13442.1|13440.1|13443.3|13440.6|13439.6|13437.5|169
1702284300000|2023-12-11 08:45:00|13442.2|13440.2|13440.1|13436.6|13443.5|13441.5|13438.5|13435|204
1702284600000|2023-12-11 08:50:00|13440|13436.5|13439.4|13435.9|13440.1|13437.4|13435.8|13432.3|220
1702284900000|2023-12-11 08:55:00|13439.5|13436|13440.3|13438.3|13442|13439.2|13438.8|13435.7|174
1702285200000|2023-12-11 09:00:00|13440.4|13438.4|13441.5|13439.5|13442.7|13440.3|13439.6|13436.8|213
1702285500000|2023-12-11 09:05:00|13441.4|13439.4|13444|13440.5|13444.1|13441.4|13439.9|13436.6|238
1702285800000|2023-12-11 09:10:00|13444.1|13440.6|13445.5|13443.5|13445.5|13443.5|13443.3|13440.6|110
1702286100000|2023-12-11 09:15:00|13445.4|13443.4|13448.9|13445.4|13449.1|13446.1|13444.9|13442.6|150
1702286400000|2023-12-11 09:20:00|13449|13445.5|13444.8|13441.3|13449.2|13445.7|13444.8|13441.3|205
1702286700000|2023-12-11 09:25:00|13444.7|13441.2|13444.2|13440.7|13445.4|13441.9|13444.1|13440.6|116
1702287000000|2023-12-11 09:30:00|13444.3|13440.8|13442.1|13438.6|13445.1|13442|13440.8|13437.3|166
1702287300000|2023-12-11 09:35:00|13442.2|13438.7|13442.2|13438.7|13442.9|13439.4|13440.7|13437.6|155
1702287600000|2023-12-11 09:40:00|13442.3|13438.8|13443.2|13439.7|13444.3|13440.9|13441.5|13438.4|142
1702287900000|2023-12-11 09:45:00|13443.3|13439.8|13442.4|13438.9|13444|13440.9|13441.2|13437.7|167
1702288200000|2023-12-11 09:50:00|13442.5|13439|13441.9|13438.4|13443.4|13439.9|13440.9|13437.4|164
1702288500000|2023-12-11 09:55:00|13441.8|13438.3|13440.4|13436.9|13442.5|13439.6|13438.3|13435.5|147
1702288800000|2023-12-11 10:00:00|13440.2|13436.7|13439|13435.5|13440.4|13437.2|13438.1|13435.5|155
1702289100000|2023-12-11 10:05:00|13439.1|13435.6|13439.9|13436.4|13440.2|13438.1|13438.2|13435.5|165
1702289400000|2023-12-11 10:10:00|13439.8|13436.3|13437.3|13435.3|13440.1|13437.1|13437.3|13435.3|141
1702289700000|2023-12-11 10:15:00|13437.4|13435.4|13435.3|13431.8|13437.4|13435.4|13433|13430.2|161
1702290000000|2023-12-11 10:20:00|13435.4|13431.9|13434.3|13432.3|13436.2|13433.3|13433.4|13430.7|155
1702290300000|2023-12-11 10:25:00|13434.2|13432.2|13433.3|13431.3|13434.6|13432.6|13433.2|13431.2|126
1702290600000|2023-12-11 10:30:00|13433.4|13431.4|13433.6|13431.6|13433.7|13431.7|13432.2|13430.2|94
1702290900000|2023-12-11 10:35:00|13433.7|13431.7|13434.1|13432.1|13434.8|13432.8|13433.5|13431.5|125
1702291200000|2023-12-11 10:40:00|13433.8|13431.8|13431.6|13429.6|13433.8|13431.8|13431.1|13429.1|127
1702291500000|2023-12-11 10:45:00|13431.3|13429.3|13430.6|13428.6|13431.9|13429.9|13429.6|13427.6|124
1702291800000|2023-12-11 10:50:00|13430.7|13428.7|13429.3|13427.3|13431.8|13429.8|13428.5|13426.5|155
1702292100000|2023-12-11 10:55:00|13429.4|13427.4|13429.7|13427.7|13430.4|13428.4|13428.2|13426.2|155
1702292400000|2023-12-11 11:00:00|13429.8|13427.8|13429.8|13427.8|13431.5|13429.5|13429.4|13427.4|177
1702292700000|2023-12-11 11:05:00|13429.7|13427.7|13430.9|13427.4|13431.5|13428|13429.4|13426.7|95
1702293000000|2023-12-11 11:10:00|13431|13427.5|13430.8|13427.3|13431.2|13427.7|13430.2|13426.7|126
1702293300000|2023-12-11 11:15:00|13430.9|13427.4|13431.9|13429.9|13432.7|13429.9|13430.7|13427.2|111
1702293600000|2023-12-11 11:20:00|13431.8|13429.8|13433.9|13431.9|13434.7|13431.9|13431.8|13429.8|112
1702293900000|2023-12-11 11:25:00|13433.8|13431.8|13432.3|13428.8|13433.8|13431.8|13431.8|13428.6|147
1702294200000|2023-12-11 11:30:00|13432.2|13428.7|13430.5|13427|13432.5|13429.4|13428.8|13425.3|165
1702294500000|2023-12-11 11:35:00|13430.4|13426.9|13431.5|13428|13431.6|13428.8|13429.6|13426.1|156
1702294800000|2023-12-11 11:40:00|13431.6|13428.1|13432|13428.5|13432.6|13429.7|13430.4|13427.6|127
1702295100000|2023-12-11 11:45:00|13431.9|13428.4|13430.6|13428.6|13432.2|13429.4|13430.4|13427.8|138
1702295400000|2023-12-11 11:50:00|13430.7|13428.7|13429.1|13427.1|13430.7|13428.7|13429.1|13427|91
1702295700000|2023-12-11 11:55:00|13429.8|13426.3|13428.2|13426.2|13429.9|13427.1|13427.8|13424.9|152
1702296000000|2023-12-11 12:00:00|13428.3|13426.3|13427.6|13425.6|13428.7|13426.7|13427.6|13425.6|123
1702296300000|2023-12-11 12:05:00|13427.7|13425.7|13428.2|13424.7|13428.2|13426.1|13426.6|13423.6|148
1702296600000|2023-12-11 12:10:00|13428.1|13424.6|13427.2|13425.2|13428.2|13425.5|13426.5|13424.5|113
1702296900000|2023-12-11 12:15:00|13427.3|13425.3|13426.1|13424.1|13428.1|13425.3|13425.3|13422.6|123
1702297200000|2023-12-11 12:20:00|13426.2|13424.2|13426.2|13424.2|13426.7|13424.7|13425.5|13423.5|173
1702297500000|2023-12-11 12:25:00|13426.1|13424.1|13428.6|13426.6|13429.8|13426.8|13426.1|13424|191
1702297800000|2023-12-11 12:30:00|13428.7|13426.7|13430.4|13426.9|13430.5|13427|13427.4|13425|155
1702298100000|2023-12-11 12:35:00|13430.5|13427|13432.5|13429|13432.8|13429.3|13430.5|13427|147
1702298400000|2023-12-11 12:40:00|13432.6|13429.1|13432.9|13429.4|13433.8|13431|13432.1|13428.9|144
1702298700000|2023-12-11 12:45:00|13432.8|13429.3|13432.8|13429.3|13434.6|13431.1|13431.6|13428.8|146
1702299000000|2023-12-11 12:50:00|13432.9|13429.4|13434.4|13430.9|13434.7|13431.2|13431.7|13429|173
1702299300000|2023-12-11 12:55:00|13434.3|13430.8|13432|13430|13434.4|13430.9|13430.9|13428.1|217
1702299600000|2023-12-11 13:00:00|13431.9|13429.9|13437.2|13433.7|13437.3|13433.8|13431.8|13429.2|234
1702299900000|2023-12-11 13:05:00|13437.1|13433.6|13438.2|13434.7|13438.3|13434.8|13436.5|13433|202
1702300200000|2023-12-11 13:10:00|13438.3|13434.8|13437.7|13434.2|13440.4|13436.9|13437.7|13434.2|273
1702300500000|2023-12-11 13:15:00|13437.8|13434.3|13437.6|13434.1|13439.2|13435.7|13435.7|13433|204
1702300800000|2023-12-11 13:20:00|13437.7|13434.2|13433.7|13430.2|13437.7|13434.2|13432.7|13429.5|341
1702301100000|2023-12-11 13:25:00|13433.8|13430.3|13435.7|13433.7|13437.2|13434.4|13432.8|13430.2|231
1702301400000|2023-12-11 13:30:00|13435.8|13433.8|13436.1|13434.1|13439|13436.3|13435.8|13432.9|250
1702301700000|2023-12-11 13:35:00|13436.2|13434.2|13437.4|13433.9|13437.7|13435|13434.8|13431.8|231
1702302000000|2023-12-11 13:40:00|13437.3|13433.8|13440|13436.5|13440.2|13437.1|13436.7|13433.5|204
1702302300000|2023-12-11 13:45:00|13439.9|13436.4|13437.9|13434.4|13440.1|13436.8|13436.9|13433.5|234
1702302600000|2023-12-11 13:50:00|13437.2|13435.2|13437.7|13435.7|13440.6|13437.7|13437.2|13434.5|251
1702302900000|2023-12-11 13:55:00|13437.8|13435.8|13435.1|13433.1|13437.8|13435.8|13433.3|13431.3|232
1702303200000|2023-12-11 14:00:00|13434.9|13432.9|13437.1|13433.6|13437.6|13435|13433.6|13431.6|253
1702303500000|2023-12-11 14:05:00|13437.2|13433.7|13438.6|13435.1|13439.1|13436.3|13435.8|13433.5|298
1702303800000|2023-12-11 14:10:00|13438.8|13435.3|13437.3|13435.3|13439.4|13436.5|13436.4|13433.7|258
1702304100000|2023-12-11 14:15:00|13437.2|13435.2|13441.4|13437.9|13441.9|13438.6|13437.1|13435|218
1702304400000|2023-12-11 14:20:00|13441.5|13438|13443.1|13439.6|13443.9|13440.4|13440.6|13437.8|239
1702304700000|2023-12-11 14:25:00|13443.2|13439.7|13440.8|13437.3|13444|13441.1|13439.1|13436|266
1702305000000|2023-12-11 14:30:00|13440.1|13438.1|13444.4|13440.9|13444.9|13442|13437.5|13434.9|370
1702305300000|2023-12-11 14:35:00|13444.5|13441|13441.8|13438.3|13444.5|13441.4|13438.9|13436.5|389
1702305600000|2023-12-11 14:40:00|13441.7|13438.2|13438.1|13434.6|13441.9|13438.4|13437.8|13434.5|297
1702305900000|2023-12-11 14:45:00|13438.2|13434.7|13438.9|13435.4|13438.9|13436.1|13436.9|13433.4|221
1702306200000|2023-12-11 14:50:00|13438.8|13435.3|13441.8|13439.8|13442.3|13439.9|13438|13434.9|193
1702306500000|2023-12-11 14:55:00|13442.1|13440.1|13442.9|13440.9|13443.6|13441.1|13441.4|13439|250
1702306800000|2023-12-11 15:00:00|13443|13441|13444.7|13442.7|13445.5|13443.5|13441.7|13439.7|301
1702307100000|2023-12-11 15:05:00|13444.6|13442.6|13440.5|13437|13445.6|13443.6|13438.7|13436|313
1702307400000|2023-12-11 15:10:00|13440.4|13436.9|13439.2|13435.7|13440.7|13437.8|13438.2|13435.6|207
1702307700000|2023-12-11 15:15:00|13439.1|13435.6|13440.6|13438.6|13441.9|13439.2|13438.3|13435.4|155
1702308000000|2023-12-11 15:20:00|13440.7|13438.7|13443.5|13440|13444|13441.1|13440.6|13438.2|259
1702308300000|2023-12-11 15:25:00|13443.4|13439.9|13448.2|13446.2|13449.9|13447.1|13443.4|13439.9|229
1702308600000|2023-12-11 15:30:00|13448.9|13445.4|13446.4|13442.9|13449.2|13446.9|13446.2|13442.9|252
1702308900000|2023-12-11 15:35:00|13446.5|13443|13447|13443.5|13447.9|13445.2|13444.7|13441.8|280
1702309200000|2023-12-11 15:40:00|13447.1|13443.6|13446.9|13444.9|13450|13446.6|13446|13443.4|261
1702309500000|2023-12-11 15:45:00|13447.1|13445.1|13447.6|13444.1|13448.9|13445.4|13445.2|13441.8|308
1702309800000|2023-12-11 15:50:00|13447.7|13444.2|13446.2|13444.2|13448.8|13445.3|13446|13443.1|230
1702310100000|2023-12-11 15:55:00|13446.1|13444.1|13448.3|13444.8|13448.5|13445.7|13445.1|13442.4|235
1702310400000|2023-12-11 16:00:00|13448.2|13444.7|13447|13443.5|13448.4|13445.8|13445.4|13443|283
1702310700000|2023-12-11 16:05:00|13447.1|13443.6|13450.3|13446.8|13450.3|13446.8|13445.9|13443.1|239
1702311000000|2023-12-11 16:10:00|13450.2|13446.7|13449.1|13447.1|13450.3|13447.2|13446.1|13443.4|221
1702311300000|2023-12-11 16:15:00|13449|13447|13450.7|13447.2|13451.1|13448.3|13448.1|13445.6|247
1702311600000|2023-12-11 16:20:00|13450.8|13447.3|13451.2|13447.7|13451.5|13448.7|13449.8|13446.7|197
1702311900000|2023-12-11 16:25:00|13451.1|13447.6|13449.5|13446|13451.5|13448.7|13447.7|13445|195
1702312200000|2023-12-11 16:30:00|13449.6|13446.1|13452.5|13449|13454.6|13451.1|13447.4|13445.1|221
1702312500000|2023-12-11 16:35:00|13452.6|13449.1|13450|13446.5|13453.4|13450.4|13448.9|13445.4|263
1702312800000|2023-12-11 16:40:00|13450.1|13446.6|13450.7|13447.2|13451.5|13448.5|13449.4|13446.3|234
1702313100000|2023-12-11 16:45:00|13450.6|13447.1|13451|13447.5|13451.2|13448.3|13450|13447|221
1702313400000|2023-12-11 16:50:00|13450.9|13447.4|13452.8|13449.3|13453.2|13449.7|13449|13445.5|244
1702313700000|2023-12-11 16:55:00|13452.9|13449.4|13452.7|13449.2|13453.9|13450.4|13452.7|13449.2|101
1702314000000|2023-12-11 17:00:00|13452.6|13449.1|13449.5|13446|13452.7|13449.2|13449.5|13446|204
1702314300000|2023-12-11 17:05:00|13449.4|13445.9|13450.6|13447.1|13450.9|13447.4|13448.5|13445|212
1702314600000|2023-12-11 17:10:00|13450.5|13447|13449.9|13446.4|13451.3|13447.8|13449.5|13446|177
1702314900000|2023-12-11 17:15:00|13450|13446.5|13453.5|13450|13453.6|13450.6|13449.8|13446.3|173
1702315200000|2023-12-11 17:20:00|13453.6|13450.1|13452.3|13448.8|13453.6|13450.1|13450.2|13447.4|180
1702315500000|2023-12-11 17:25:00|13452.2|13448.7|13451|13447.5|13452.5|13449.4|13450.1|13447.2|206
1702315800000|2023-12-11 17:30:00|13450.9|13447.4|13453.7|13450.2|13453.8|13450.3|13449.8|13447.1|193
1702316100000|2023-12-11 17:35:00|13453.8|13450.3|13451.7|13448.2|13454|13450.5|13451.3|13448.1|146
1702316400000|2023-12-11 17:40:00|13451.8|13448.3|13450.9|13447.4|13451.8|13448.5|13450.3|13447.1|122
1702316700000|2023-12-11 17:45:00|13450.8|13447.3|13453|13449.5|13453.3|13449.8|13450.7|13447.2|162
1702317000000|2023-12-11 17:50:00|13452.9|13449.4|13454.9|13451.4|13455.1|13451.6|13452.7|13449.2|155
1702317300000|2023-12-11 17:55:00|13455|13451.5|13455.5|13452|13455.9|13452.4|13454.9|13451.4|168
1702317600000|2023-12-11 18:00:00|13455.4|13451.9|13450|13446.5|13456.1|13452.6|13449.7|13446.2|284
1702317900000|2023-12-11 18:05:00|13449.9|13446.4|13450|13446.5|13450.9|13447.7|13448.3|13444.8|278
1702318200000|2023-12-11 18:10:00|13450.1|13446.6|13448.9|13445.4|13450.8|13447.3|13447.5|13444.8|233
1702318500000|2023-12-11 18:15:00|13448.8|13445.3|13448.8|13445.3|13449.8|13446.3|13447.9|13445|194
1702318800000|2023-12-11 18:20:00|13448.7|13445.2|13445.5|13442|13448.8|13445.3|13445.4|13441.9|197
1702319100000|2023-12-11 18:25:00|13445.6|13442.1|13444.6|13441.1|13446.5|13443|13444.5|13441|273
1702319400000|2023-12-11 18:30:00|13444.5|13441|13442.6|13439.1|13444.6|13441.1|13442|13439|167
1702319700000|2023-12-11 18:35:00|13442.5|13439|13443.9|13440.4|13444.9|13441.4|13442.4|13438.9|199
1702320000000|2023-12-11 18:40:00|13443.8|13440.3|13442|13440|13444|13440.5|13442|13439.2|194
1702320300000|2023-12-11 18:45:00|13442.1|13440.1|13443.6|13440.1|13443.9|13440.9|13442|13439.3|142
1702320600000|2023-12-11 18:50:00|13443.5|13440|13440.8|13437.3|13443.8|13440.3|13440.6|13437.1|169
1702320900000|2023-12-11 18:55:00|13440.7|13437.2|13440.6|13437.1|13441.8|13438.3|13440.2|13436.7|172
1702321200000|2023-12-11 19:00:00|13440.7|13437.2|13439|13435.5|13440.8|13437.3|13438.6|13435.1|169
1702321500000|2023-12-11 19:05:00|13438.9|13435.4|13438.2|13434.7|13439.7|13436.2|13438.2|13434.7|186
1702321800000|2023-12-11 19:10:00|13438.1|13434.6|13438.3|13434.8|13438.3|13434.8|13437.4|13433.9|167
1702322100000|2023-12-11 19:15:00|13438.4|13434.9|13438.6|13435.1|13439.4|13435.9|13437.6|13434.1|202
1702322400000|2023-12-11 19:20:00|13438.5|13435|13439.2|13435.7|13439.9|13436.4|13438.3|13434.8|209
1702322700000|2023-12-11 19:25:00|13439.3|13435.8|13437.9|13434.4|13439.7|13436.2|13437.7|13434.2|208
1702323000000|2023-12-11 19:30:00|13438|13434.5|13438.8|13435.3|13438.8|13435.3|13437.5|13434|120
1702323300000|2023-12-11 19:35:00|13438.9|13435.4|13439.8|13436.3|13440.6|13437.1|13438.7|13435.2|211
1702323600000|2023-12-11 19:40:00|13439.7|13436.2|13440.4|13436.9|13440.7|13437.2|13439.7|13436.2|196
1702323900000|2023-12-11 19:45:00|13440.3|13436.8|13439.2|13435.7|13440.5|13437|13439.1|13435.6|153
1702324200000|2023-12-11 19:50:00|13439.1|13435.6|13440.4|13436.9|13440.8|13437.3|13439.1|13435.6|206
1702324500000|2023-12-11 19:55:00|13440.5|13437|13441.1|13437.6|13441.8|13438.8|13440.5|13437|146
1702324800000|2023-12-11 20:00:00|13441|13437.5|13441.8|13438.3|13442.1|13438.6|13440.8|13437.3|78
1702325100000|2023-12-11 20:05:00|13441.9|13438.4|13440.2|13436.7|13441.9|13438.4|13439.6|13436.1|97
1702325400000|2023-12-11 20:10:00|13440.1|13436.6|13439.6|13436.1|13440.5|13437|13439.5|13436|82
1702325700000|2023-12-11 20:15:00|13439.7|13436.2|13438.7|13435.2|13439.9|13436.4|13438.7|13435.2|60
1702326000000|2023-12-11 20:20:00|13438.8|13435.3|13439.1|13435.6|13439.9|13436.4|13438.7|13435.2|93
1702326300000|2023-12-11 20:25:00|13439.3|13435.8|13438.9|13435.4|13439.4|13435.9|13438.7|13435.2|60
1702326600000|2023-12-11 20:30:00|13438.8|13435.3|13440.5|13437|13440.9|13437.4|13438.8|13435.3|106
1702326900000|2023-12-11 20:35:00|13440.6|13437.1|13439.9|13436.4|13440.8|13437.3|13439.8|13436.3|95
1702327200000|2023-12-11 20:40:00|13439.8|13436.3|13439.9|13436.4|13440.1|13436.6|13439.5|13436|44
1702327500000|2023-12-11 20:45:00|13440|13436.5|13439.4|13435.9|13440.9|13437.4|13439.4|13435.9|66
1702327800000|2023-12-11 20:50:00|13439.5|13436|13439|13435.5|13440|13436.5|13438.9|13435.4|77
1702328100000|2023-12-11 20:55:00|13438.9|13435.4|13439|13435.5|13439.2|13435.7|13437.9|13434.4|117
1702328400000|2023-12-11 21:00:00|13439.1|13435.6|13438.1|13434.6|13439.7|13436.2|13437.9|13434.4|80
1702328700000|2023-12-11 21:05:00|13438.2|13434.7|13438.9|13435.4|13439.1|13435.6|13438|13434.5|86
1702329000000|2023-12-11 21:10:00|13438.8|13435.3|13439.5|13436|13439.5|13436|13438.8|13435.3|48
1702329300000|2023-12-11 21:15:00|13439.4|13435.9|13438.6|13435.1|13439.4|13435.9|13438.5|13435|88
1702329600000|2023-12-11 21:20:00|13438.7|13435.2|13439|13435.5|13439|13435.5|13438.7|13435.2|74
1702329900000|2023-12-11 21:25:00|13438.9|13435.4|13438.9|13435.4|13439.2|13435.7|13438.5|13435|83
1702330200000|2023-12-11 21:30:00|13438.8|13435.3|13438.9|13435.4|13439.1|13435.6|13438.8|13435.3|28
1702330500000|2023-12-11 21:35:00|13438.8|13435.3|13439|13435.5|13439|13435.5|13438.8|13435.3|27
1702330800000|2023-12-11 21:40:00|13438.9|13435.4|13438.9|13435.4|13438.9|13435.4|13438|13434.5|27
1702331100000|2023-12-11 21:45:00|13438.8|13435.3|13438.9|13435.4|13438.9|13435.4|13438.3|13434.8|52
1702331400000|2023-12-11 21:50:00|13438.8|13435.3|13439.7|13435.8|13439.7|13436|13438.8|13435.3|91
1702331700000|2023-12-11 21:55:00|13439.6|13435.9|13439.9|13435|13440.4|13436|13439.2|13435|86
1702332000000|2023-12-11 22:00:00|13447.6|13434.5|13450.3|13434.3|13451.5|13435.5|13447.6|13433.1|23
1702332300000|2023-12-11 22:05:00|13450.4|13434.4|13450.2|13434.2|13450.8|13434.8|13450.1|13434.1|42
1702332600000|2023-12-11 22:10:00|13450.1|13434.1|13450.4|13434.4|13450.7|13434.7|13449.9|13433.9|43
1702332900000|2023-12-11 22:15:00|13450.3|13434.3|13449.9|13433.9|13450.4|13434.4|13449.8|13433.8|16
1702333200000|2023-12-11 22:20:00|13450|13434|13450|13434|13450.4|13434.4|13450|13434|13
1702333500000|2023-12-11 22:25:00|13450.1|13434.1|13449.6|13433.9|13450.1|13434.1|13449.6|13433.8|9
1702333800000|2023-12-11 22:30:00|13449.7|13434|13450.2|13434.2|13450.4|13434.9|13449|13434|80
1702334100000|2023-12-11 22:35:00|13450.3|13434.3|13449.3|13434.2|13450.4|13435.2|13449.3|13434.2|40
1702334400000|2023-12-11 22:40:00|13449.4|13434.1|13451.7|13435.7|13452.1|13436.1|13449.2|13434.1|267
1702334700000|2023-12-11 22:45:00|13451.6|13435.6|13450|13434.6|13451.7|13435.7|13449.8|13434.2|376
1702335000000|2023-12-11 22:50:00|13449.8|13434.5|13448.1|13435|13449.8|13435.5|13448.1|13434.5|36
1702335300000|2023-12-11 22:55:00|13448.2|13434.8|13447.4|13435.9|13448.7|13436|13447.4|13434.8|47
1702335600000|2023-12-11 23:00:00|13447.7|13436|13443.8|13438.4|13450.3|13439|13443.4|13434.8|325
1702335900000|2023-12-11 23:05:00|13443.7|13438.6|13442|13437.8|13443.9|13438.8|13441.8|13437.4|82
1702336200000|2023-12-11 23:10:00|13442.4|13437.9|13443|13439.5|13445.1|13440.8|13441.2|13437.4|208
1702336500000|2023-12-11 23:15:00|13442.9|13439.4|13441.4|13437.9|13444|13440.5|13441.3|13437.8|81
1702336800000|2023-12-11 23:20:00|13441.5|13438|13442.9|13439.4|13443|13439.5|13440.8|13437.3|49
1702337100000|2023-12-11 23:25:00|13442.8|13439.3|13443|13439.5|13443.2|13439.7|13442.3|13438.8|60
1702337400000|2023-12-11 23:30:00|13442.9|13439.4|13442.8|13439.3|13444.1|13440.6|13442.5|13439|72
1702337700000|2023-12-11 23:35:00|13442.7|13439.2|13442.9|13439.4|13443|13439.5|13442.6|13439.1|58
1702338000000|2023-12-11 23:40:00|13442.8|13439.3|13441.3|13437.8|13442.9|13439.4|13441.3|13437.8|50
1702338300000|2023-12-11 23:45:00|13441.2|13437.7|13440.1|13436.6|13441.3|13437.8|13439.2|13435.7|63
1702338600000|2023-12-11 23:50:00|13440.2|13436.7|13440.9|13437.4|13441.4|13437.9|13440.2|13436.7|74
1702338900000|2023-12-11 23:55:00|13440.8|13437.3|13440.8|13437.3|13440.9|13437.4|13440.7|13437.2|39
1702339200000|2023-12-12 00:00:00|13440.1|13438.1|13441.9|13438.4|13442.1|13438.8|13439.4|13436.5|121
1702339500000|2023-12-12 00:05:00|13441.8|13438.3|13442.2|13438.7|13442.4|13439.3|13440.4|13436.9|130
1702339800000|2023-12-12 00:10:00|13442.3|13438.8|13441.1|13437.6|13443.2|13439.7|13440.4|13436.9|160
1702340100000|2023-12-12 00:15:00|13441|13437.5|13440.2|13436.7|13442|13438.5|13440.1|13436.6|134
1702340400000|2023-12-12 00:20:00|13440.3|13436.8|13439|13435.5|13440.3|13436.8|13437.7|13434.2|158
1702340700000|2023-12-12 00:25:00|13438.9|13435.4|13437.9|13435.9|13439.4|13436.7|13437.8|13435|146
1702341000000|2023-12-12 00:30:00|13438|13436|13438.5|13435|13439.9|13437|13437.7|13434.8|230
1702341300000|2023-12-12 00:35:00|13438.6|13435.1|13437.4|13433.9|13438.7|13435.9|13436.5|13433.6|209
1702341600000|2023-12-12 00:40:00|13437.3|13433.8|13435.2|13433.2|13437.7|13434.9|13435|13433|113
1702341900000|2023-12-12 00:45:00|13435|13433|13433.1|13429.6|13435.1|13433|13432.3|13429.5|118
1702342200000|2023-12-12 00:50:00|13433|13429.5|13431.5|13429.5|13433.2|13431.2|13430.9|13428.6|190
1702342500000|2023-12-12 00:55:00|13431.1|13429.1|13433.6|13431.6|13434.2|13431.8|13429.8|13427.7|206
1702342800000|2023-12-12 01:00:00|13433.7|13431.7|13432.5|13430.5|13434.8|13432.8|13432.3|13430.3|158
1702343100000|2023-12-12 01:05:00|13432.4|13430.4|13428|13426|13432.6|13430.6|13427.8|13425.8|192
1702343400000|2023-12-12 01:10:00|13427.9|13425.9|13430.9|13427.4|13431.2|13428.6|13426.5|13424.5|230
1702343700000|2023-12-12 01:15:00|13431|13427.5|13427|13425|13431.4|13429.3|13425.5|13423.2|294
1702344000000|2023-12-12 01:20:00|13426.9|13424.9|13429.8|13427.8|13430.4|13428.4|13426.7|13424.7|188
1702344300000|2023-12-12 01:25:00|13429.7|13427.7|13429.5|13427.5|13430.9|13428.9|13429.4|13427.4|111
1702344600000|2023-12-12 01:30:00|13429.4|13427.4|13430.4|13428.4|13430.7|13428.7|13427.8|13425.8|193
1702344900000|2023-12-12 01:35:00|13430.3|13428.3|13428.2|13426.2|13431.5|13429.5|13428|13426|149
1702345200000|2023-12-12 01:40:00|13428.1|13426.1|13428.8|13426.8|13430.2|13428.2|13428.1|13426.1|160
1702345500000|2023-12-12 01:45:00|13428.7|13426.7|13430.1|13426.6|13430.5|13427.9|13428.4|13426.4|191
1702345800000|2023-12-12 01:50:00|13430.2|13426.7|13429.4|13427.4|13430.3|13427.7|13428.4|13426.2|160
1702346100000|2023-12-12 01:55:00|13429.3|13427.3|13428.9|13426.9|13429.8|13427.8|13428.5|13426.5|123
1702346400000|2023-12-12 02:00:00|13429|13427|13428.7|13426.7|13430.5|13428.5|13428.5|13426.5|150
1702346700000|2023-12-12 02:05:00|13428.8|13426.8|13424.4|13422.4|13429.2|13427.2|13423.3|13421.3|158
1702347000000|2023-12-12 02:10:00|13424.3|13422.3|13425.9|13423.9|13426.3|13424.3|13424.1|13422.1|124
1702347300000|2023-12-12 02:15:00|13425.8|13423.8|13425.1|13423.1|13425.9|13423.9|13424.2|13422.2|137
1702347600000|2023-12-12 02:20:00|13425|13423|13425.5|13423.5|13427|13425|13425|13423|123
1702347900000|2023-12-12 02:25:00|13425.6|13423.6|13426.3|13424.3|13427.7|13424.9|13425.6|13423.4|119
1702348200000|2023-12-12 02:30:00|13426.4|13424.4|13426.8|13424.8|13428.7|13426|13426.3|13424.3|118
1702348500000|2023-12-12 02:35:00|13426.9|13424.9|13427.8|13425.8|13428.3|13426.3|13426.3|13424.3|98
1702348800000|2023-12-12 02:40:00|13427.7|13425.7|13427.7|13425.7|13428.7|13426.7|13426.8|13424.8|103
1702349100000|2023-12-12 02:45:00|13427.8|13425.8|13428.6|13426.6|13428.7|13426.7|13427.7|13425.7|91
1702349400000|2023-12-12 02:50:00|13428.7|13426.7|13430.1|13428.1|13431.2|13429.2|13428.4|13426.4|99
1702349700000|2023-12-12 02:55:00|13430|13428|13433.3|13431.3|13433.3|13431.3|13429.4|13427.4|155
1702350000000|2023-12-12 03:00:00|13433.2|13431.2|13430.6|13428.6|13433.5|13431.5|13430.4|13428.4|158
1702350300000|2023-12-12 03:05:00|13430.7|13428.7|13430|13428|13431.4|13429.4|13430|13428|139
1702350600000|2023-12-12 03:10:00|13429.9|13427.9|13429.5|13427.5|13429.9|13427.9|13428.6|13426.6|104
1702350900000|2023-12-12 03:15:00|13429.6|13427.6|13429.1|13427.1|13430.5|13428.5|13428.7|13426.7|121
1702351200000|2023-12-12 03:20:00|13429|13427|13428.3|13426.3|13429.6|13427.6|13428.3|13426.3|90
1702351500000|2023-12-12 03:25:00|13428.4|13426.4|13427.2|13425.2|13428.4|13426.4|13426.4|13424.4|85
1702351800000|2023-12-12 03:30:00|13427.1|13425.1|13427.3|13425.3|13427.5|13425.5|13426.1|13424.1|92
1702352100000|2023-12-12 03:35:00|13427.2|13425.2|13427.3|13425.3|13427.6|13425.6|13426.8|13424.8|105
1702352400000|2023-12-12 03:40:00|13427.4|13425.4|13427.5|13425.5|13427.8|13425.8|13427.2|13425.2|117
1702352700000|2023-12-12 03:45:00|13427.4|13425.4|13426.5|13424.5|13427.6|13425.6|13426.2|13424.2|85
1702353000000|2023-12-12 03:50:00|13426.6|13424.6|13426.4|13424.4|13427|13425|13426.3|13424.3|81
1702353300000|2023-12-12 03:55:00|13426.5|13424.5|13428.2|13426.2|13428.3|13426.3|13426.3|13424.3|130
1702353600000|2023-12-12 04:00:00|13428.1|13426.1|13428.4|13426.4|13428.5|13426.5|13427.1|13425.1|86
1702353900000|2023-12-12 04:05:00|13428.6|13426.6|13428.8|13426.8|13429.3|13427.3|13428.2|13426.2|80
1702354200000|2023-12-12 04:10:00|13428.9|13426.9|13428.3|13426.3|13429.1|13427.1|13426.8|13424.8|76
1702354500000|2023-12-12 04:15:00|13428.2|13426.2|13426.7|13424.7|13428.3|13426.3|13426.6|13424.6|68
1702354800000|2023-12-12 04:20:00|13426.8|13424.8|13427.2|13425.2|13427.5|13425.5|13426.7|13424.7|59
1702355100000|2023-12-12 04:25:00|13427.3|13425.3|13428|13426|13428.6|13426.6|13427.2|13425.2|75
1702355400000|2023-12-12 04:30:00|13427.9|13425.9|13427.4|13425.4|13428.2|13426.2|13427.4|13425.4|76
1702355700000|2023-12-12 04:35:00|13427.3|13425.3|13427.8|13425.8|13428.1|13426.1|13427.3|13425.3|55
1702356000000|2023-12-12 04:40:00|13427.9|13425.9|13428.2|13426.2|13428.5|13426.5|13427.9|13425.9|47
1702356300000|2023-12-12 04:45:00|13428.1|13426.1|13428|13426|13429.4|13427.4|13427.9|13425.9|62
1702356600000|2023-12-12 04:50:00|13428.1|13426.1|13426.5|13424.5|13428.1|13426.1|13426.3|13423.5|80
1702356900000|2023-12-12 04:55:00|13426.6|13424.6|13426.5|13424.5|13426.8|13424.8|13425.5|13423.5|67
1702357200000|2023-12-12 05:00:00|13426.4|13424.4|13425.6|13423.6|13426.4|13424.4|13425.5|13423.5|68
1702357500000|2023-12-12 05:05:00|13425.5|13423.5|13423.8|13421.8|13425.8|13423.8|13423.4|13421.4|100
1702357800000|2023-12-12 05:10:00|13423.7|13421.7|13423.7|13421.7|13423.9|13421.9|13422.9|13420.9|54
1702358100000|2023-12-12 05:15:00|13423.8|13421.8|13424.9|13422.9|13425.6|13423.6|13423.7|13421.7|56
1702358400000|2023-12-12 05:20:00|13424.8|13422.8|13425.2|13423.2|13425.3|13423.3|13424.4|13422.4|115
1702358700000|2023-12-12 05:25:00|13425.3|13423.3|13425.4|13423.4|13425.7|13423.7|13425.1|13423.1|77
1702359000000|2023-12-12 05:30:00|13425.5|13423.5|13426.3|13424.3|13427.6|13425.6|13425.5|13423.5|101
1702359300000|2023-12-12 05:35:00|13426.2|13424.2|13425.4|13423.4|13426.8|13424.8|13425.3|13423.3|118
1702359600000|2023-12-12 05:40:00|13425.3|13423.3|13422.5|13420.5|13425.4|13423.4|13422.3|13420.3|137
1702359900000|2023-12-12 05:45:00|13422.6|13420.6|13421.1|13419.1|13423.6|13421.6|13420.2|13418.2|152
1702360200000|2023-12-12 05:50:00|13420.8|13418.8|13421.4|13419.4|13423.2|13421.2|13420.6|13418.6|134
1702360500000|2023-12-12 05:55:00|13421.3|13419.3|13420.2|13418.2|13422.3|13420.3|13419.4|13417.4|133
1702360800000|2023-12-12 06:00:00|13420.1|13418.1|13419.4|13417.4|13420.1|13418.1|13419.2|13417.2|77
1702361100000|2023-12-12 06:05:00|13419.5|13417.5|13419|13417|13421.3|13419.3|13418.5|13416.5|117
1702361400000|2023-12-12 06:10:00|13419.1|13417.1|13416.6|13414.6|13419.1|13417.1|13416.4|13414.4|136
1702361700000|2023-12-12 06:15:00|13416.7|13414.7|13416.4|13414.4|13417.5|13415.5|13416.2|13414.2|109
1702362000000|2023-12-12 06:20:00|13416.3|13414.3|13416.5|13414.5|13416.7|13414.7|13415|13413|160
1702362300000|2023-12-12 06:25:00|13416.6|13414.6|13416|13414|13416.6|13414.6|13415.8|13413.8|132
1702362600000|2023-12-12 06:30:00|13416.1|13414.1|13415.1|13413.1|13417.7|13415.7|13415|13413|118
1702362900000|2023-12-12 06:35:00|13415|13413|13414.7|13412.7|13415.5|13413.5|13414.1|13412.1|98
1702363200000|2023-12-12 06:40:00|13414.8|13412.8|13416.5|13414.5|13416.7|13414.7|13414.7|13412.7|107
1702363500000|2023-12-12 06:45:00|13416.6|13414.6|13417|13415|13417.4|13415.4|13415.8|13413.8|96
1702363800000|2023-12-12 06:50:00|13416.9|13414.9|13413.7|13411.7|13416.9|13414.9|13413.5|13411.5|101
1702364100000|2023-12-12 06:55:00|13413.6|13411.6|13411.8|13409.8|13413.7|13411.7|13411.5|13409.5|85
1702364400000|2023-12-12 07:00:00|13411.9|13409.9|13409.2|13405.7|13414.3|13411.5|13409.1|13405.6|196
1702364700000|2023-12-12 07:05:00|13409.1|13405.6|13410.6|13407.1|13411.4|13407.9|13407.8|13404.3|222
1702365000000|2023-12-12 07:10:00|13410.7|13407.2|13413.1|13409.6|13413.5|13410|13410.5|13407|208
1702365300000|2023-12-12 07:15:00|13413.2|13409.7|13416.9|13413.4|13417|13413.5|13413.2|13409.7|155
1702365600000|2023-12-12 07:20:00|13417|13413.5|13416.3|13412.8|13417.4|13413.9|13415.5|13412|179
1702365900000|2023-12-12 07:25:00|13416.4|13412.9|13419.2|13415.7|13419.2|13415.7|13416.2|13412.7|147
1702366200000|2023-12-12 07:30:00|13419.3|13415.8|13417.5|13414|13419.3|13415.8|13417.4|13413.9|148
1702366500000|2023-12-12 07:35:00|13417.6|13414.1|13417.5|13414|13418.6|13415.1|13416.9|13413.4|194
1702366800000|2023-12-12 07:40:00|13417.7|13414.2|13418|13414.5|13418.5|13415|13417.6|13414.1|121
1702367100000|2023-12-12 07:45:00|13417.9|13414.4|13419.2|13415.7|13419.5|13416|13417.6|13414.1|132
1702367400000|2023-12-12 07:50:00|13419.3|13415.8|13419|13415.5|13419.4|13415.9|13418.6|13415.1|129
1702367700000|2023-12-12 07:55:00|13418.9|13415.4|13417.4|13413.9|13419.3|13415.8|13416.6|13413.1|184
1702368000000|2023-12-12 08:00:00|13417.3|13413.8|13418.1|13414.6|13419.5|13416|13417.3|13413.8|243
1702368300000|2023-12-12 08:05:00|13418.2|13414.7|13419.4|13415.9|13421.7|13418.2|13418.1|13414.6|204
1702368600000|2023-12-12 08:10:00|13419.3|13415.8|13417.3|13413.8|13419.8|13416.3|13416.8|13413.3|185
1702368900000|2023-12-12 08:15:00|13417.4|13413.9|13418.5|13415|13418.8|13415.3|13415.6|13412.1|208
1702369200000|2023-12-12 08:20:00|13418.3|13414.8|13415.1|13411.6|13418.6|13415.1|13414.9|13411.4|172
1702369500000|2023-12-12 08:25:00|13415.2|13411.7|13418.5|13415|13418.6|13415.1|13415|13411.5|181
1702369800000|2023-12-12 08:30:00|13418.6|13415.1|13418.9|13415.4|13420.6|13417.1|13417.5|13414|214
1702370100000|2023-12-12 08:35:00|13418.8|13415.3|13420.4|13416.9|13421|13417.5|13418.7|13415.2|207
1702370400000|2023-12-12 08:40:00|13420.5|13417|13422.7|13419.2|13423.9|13420.4|13419.9|13416.4|199
1702370700000|2023-12-12 08:45:00|13422.6|13419.1|13420.4|13416.9|13422.6|13419.1|13419.9|13416.4|123
1702371000000|2023-12-12 08:50:00|13422|13418.5|13423.8|13420.3|13425.2|13421.7|13421.9|13418.4|240
1702371300000|2023-12-12 08:55:00|13423.9|13420.4|13426.1|13422.6|13426.4|13422.9|13423.1|13419.6|201
1702371600000|2023-12-12 09:00:00|13426.2|13422.7|13425.2|13421.7|13427.2|13423.7|13425.1|13421.6|208
1702371900000|2023-12-12 09:05:00|13425.3|13421.8|13423.6|13420.1|13425.5|13422|13423.2|13419.7|183
1702372200000|2023-12-12 09:10:00|13423.7|13420.2|13424.4|13420.9|13425.5|13422|13422.7|13419.2|202
1702372500000|2023-12-12 09:15:00|13424.3|13420.8|13425.4|13421.9|13425.7|13422.2|13424.1|13420.6|183
1702372800000|2023-12-12 09:20:00|13425.5|13422|13425.2|13421.7|13425.5|13422|13422.9|13419.4|175
1702373100000|2023-12-12 09:25:00|13425.1|13421.6|13422.6|13419.1|13425.2|13421.7|13422.5|13419|193
1702373400000|2023-12-12 09:30:00|13422.5|13419|13424.7|13421.2|13425.7|13422.2|13422.4|13418.9|237
1702373700000|2023-12-12 09:35:00|13425.1|13421.6|13423.6|13420.1|13425.7|13422.2|13423.2|13419.7|219
1702374000000|2023-12-12 09:40:00|13423.4|13419.9|13423.4|13419.9|13423.9|13420.4|13421.9|13418.4|181
1702374300000|2023-12-12 09:45:00|13423.5|13420|13422|13418.5|13423.5|13420|13421.1|13417.6|159
1702374600000|2023-12-12 09:50:00|13422.1|13418.6|13421.2|13417.7|13422.3|13418.8|13420.4|13416.9|162
1702374900000|2023-12-12 09:55:00|13421.1|13417.6|13421.5|13418|13421.5|13418|13420.1|13416.6|123
1702375200000|2023-12-12 10:00:00|13421.6|13418.1|13420.3|13416.8|13423|13419.5|13419.7|13416.2|183
1702375500000|2023-12-12 10:05:00|13420.4|13416.9|13418.6|13415.1|13420.9|13417.4|13418.4|13414.9|149
1702375800000|2023-12-12 10:10:00|13418.5|13415|13418.3|13414.8|13419.7|13416.2|13417.2|13413.7|178
1702376100000|2023-12-12 10:15:00|13418.4|13414.9|13418.8|13415.3|13420.4|13416.9|13418.2|13414.7|182
1702376400000|2023-12-12 10:20:00|13418.9|13415.4|13418|13414.5|13419.1|13415.6|13417.9|13414.4|158
1702376700000|2023-12-12 10:25:00|13417.9|13414.4|13415.2|13411.7|13418|13414.5|13413.6|13410.1|200
1702377000000|2023-12-12 10:30:00|13415.1|13411.6|13411.5|13408|13415.2|13411.7|13411.5|13408|164
1702377300000|2023-12-12 10:35:00|13411.6|13408.1|13412.3|13408.8|13412.5|13409|13411|13407.5|128
1702377600000|2023-12-12 10:40:00|13412.2|13408.7|13412.4|13408.9|13412.6|13409.1|13410.9|13407.4|180
1702377900000|2023-12-12 10:45:00|13412.5|13409|13409.2|13405.7|13412.5|13409|13409|13405.5|151
1702378200000|2023-12-12 10:50:00|13409.3|13405.8|13412.3|13408.8|13412.3|13408.8|13409.2|13405.7|151
1702378500000|2023-12-12 10:55:00|13412.4|13408.9|13414.2|13410.7|13415.1|13411.6|13412.2|13408.7|161
1702378800000|2023-12-12 11:00:00|13414.3|13410.8|13415.4|13411.9|13415.8|13412.3|13413.4|13409.9|175
1702379100000|2023-12-12 11:05:00|13415.5|13412|13414.6|13411.1|13416.6|13413.1|13414.6|13411.1|151
1702379400000|2023-12-12 11:10:00|13414.7|13411.2|13408.3|13404.8|13414.7|13411.2|13407.4|13403.9|200
1702379700000|2023-12-12 11:15:00|13408.4|13404.9|13410.8|13407.3|13412.1|13408.6|13408.4|13404.9|272
1702380000000|2023-12-12 11:20:00|13410.7|13407.2|13410.9|13407.4|13411.5|13408|13409.3|13405.8|215
1702380300000|2023-12-12 11:25:00|13411|13407.5|13409.8|13406.3|13411|13407.5|13408.8|13405.3|203
1702380600000|2023-12-12 11:30:00|13409.7|13406.2|13407.6|13404.1|13410.6|13407.1|13407.3|13403.8|201
1702380900000|2023-12-12 11:35:00|13407.7|13404.2|13406.4|13402.9|13407.8|13404.3|13406.1|13402.6|169
1702381200000|2023-12-12 11:40:00|13406.3|13402.8|13408|13404.5|13408.1|13404.6|13405.3|13401.8|179
1702381500000|2023-12-12 11:45:00|13408.1|13404.6|13407.8|13404.3|13408.8|13405.3|13406.1|13402.6|179
1702381800000|2023-12-12 11:50:00|13407.6|13404.1|13409.1|13405.6|13409.6|13406.1|13407.6|13404.1|159
1702382100000|2023-12-12 11:55:00|13409|13405.5|13405.4|13401.9|13409.1|13405.6|13404.9|13401.4|179
1702382400000|2023-12-12 12:00:00|13405.3|13401.8|13404.4|13400.9|13405.5|13402|13403.4|13399.9|196
1702382700000|2023-12-12 12:05:00|13404.5|13401|13403.5|13400|13404.9|13401.4|13402.9|13399.4|245
1702383000000|2023-12-12 12:10:00|13403.6|13400.1|13402.8|13399.3|13404.5|13401|13402.7|13399.2|199
1702383300000|2023-12-12 12:15:00|13402.7|13399.2|13401.9|13398.4|13402.9|13399.4|13400.9|13397.4|170
1702383600000|2023-12-12 12:20:00|13401.8|13398.3|13402.8|13399.3|13404.1|13400.6|13401.8|13398.3|202
1702383900000|2023-12-12 12:25:00|13402.9|13399.4|13401.9|13398.4|13403.1|13399.6|13401.9|13398.4|203
1702384200000|2023-12-12 12:30:00|13402|13398.5|13401.6|13398.1|13403.2|13399.7|13400.5|13397|161
1702384500000|2023-12-12 12:35:00|13401.5|13398|13400.8|13397.3|13402.3|13398.8|13399.5|13396|216
1702384800000|2023-12-12 12:40:00|13400.7|13397.2|13399.4|13395.9|13400.9|13397.4|13398.6|13395.1|185
1702385100000|2023-12-12 12:45:00|13399.5|13396|13401.9|13398.4|13402|13398.5|13398.7|13395.2|230
1702385400000|2023-12-12 12:50:00|13401.8|13398.3|13402.5|13399|13403.1|13399.6|13400.1|13396.6|244
1702385700000|2023-12-12 12:55:00|13402.6|13399.1|13404.7|13401.2|13404.9|13401.4|13402.5|13399|271
1702386000000|2023-12-12 13:00:00|13404.6|13401.1|13405.6|13402.1|13406.4|13402.9|13404.3|13400.8|199
1702386300000|2023-12-12 13:05:00|13405.5|13402|13403|13399.5|13405.5|13402|13401.7|13398.2|266
1702386600000|2023-12-12 13:10:00|13402.9|13399.4|13397.5|13394|13403.6|13400.1|13397.5|13394|237
1702386900000|2023-12-12 13:15:00|13397.6|13394.1|13396.1|13392.6|13399.1|13395.6|13396.1|13392.6|260
1702387200000|2023-12-12 13:20:00|13396|13392.5|13397.6|13394.1|13399.4|13395.9|13395.9|13392.4|306
1702387500000|2023-12-12 13:25:00|13397.7|13394.2|13405|13389|13405|13396.1|13395.8|13389|391
1702387800000|2023-12-12 13:30:00|13405.1|13389.1|13404.1|13400.6|13411.6|13401.3|13382.8|13379.3|726
1702388100000|2023-12-12 13:35:00|13404.4|13400.9|13412.1|13408.6|13412.4|13408.9|13402|13398.5|647
1702388400000|2023-12-12 13:40:00|13412.2|13408.7|13422.1|13418.6|13422.2|13418.7|13412.2|13408.7|480
1702388700000|2023-12-12 13:45:00|13422.2|13418.7|13423.2|13419.7|13428.5|13425|13422|13418.5|481
1702389000000|2023-12-12 13:50:00|13423.3|13419.8|13426.1|13422.6|13426.4|13422.9|13416.5|13413|506
1702389300000|2023-12-12 13:55:00|13426.2|13422.7|13429|13425.5|13431.2|13427.7|13423.2|13419.7|422
1702389600000|2023-12-12 14:00:00|13429.1|13425.6|13425.3|13421.8|13431.3|13427.8|13423.4|13419.9|518
1702389900000|2023-12-12 14:05:00|13425.4|13421.9|13419.2|13415.7|13429.9|13426.4|13418.9|13415.4|415
1702390200000|2023-12-12 14:10:00|13419.3|13415.8|13412.5|13409|13419.4|13415.9|13412.3|13408.8|369
1702390500000|2023-12-12 14:15:00|13412.4|13408.9|13414.9|13411.4|13418.6|13415.1|13412.2|13408.7|365
1702390800000|2023-12-12 14:20:00|13414.8|13411.3|13421.1|13417.6|13421.1|13417.6|13414.3|13410.8|429
1702391100000|2023-12-12 14:25:00|13421.5|13418|13424.9|13421.4|13425.5|13422|13420.8|13417.3|285
1702391400000|2023-12-12 14:30:00|13425|13421.5|13438.1|13434.6|13438.3|13434.8|13424.9|13421.4|423
1702391700000|2023-12-12 14:35:00|13438|13434.5|13439.6|13436.1|13440|13436.5|13436.6|13433.1|473
1702392000000|2023-12-12 14:40:00|13439.7|13436.2|13441.1|13437.6|13441.7|13438.2|13435.5|13432|366
1702392300000|2023-12-12 14:45:00|13441.2|13437.7|13434.4|13430.9|13442.5|13439|13434|13430.5|458
1702392600000|2023-12-12 14:50:00|13434.5|13431|13434.4|13430.9|13435.6|13432.1|13431|13427.5|320
1702392900000|2023-12-12 14:55:00|13434.5|13431|13435.6|13432.1|13436.1|13432.6|13431.6|13428.1|317
1702393200000|2023-12-12 15:00:00|13435.3|13431.8|13430.8|13427.3|13438.7|13435.2|13429.6|13426.1|412
1702393500000|2023-12-12 15:05:00|13430.9|13427.4|13428.2|13424.7|13432.7|13429.2|13428.1|13424.6|372
1702393800000|2023-12-12 15:10:00|13428.3|13424.8|13433.4|13429.9|13435.2|13431.7|13428.3|13424.8|359
1702394100000|2023-12-12 15:15:00|13433.3|13429.8|13431.5|13428|13434.1|13430.6|13430.1|13426.6|331
1702394400000|2023-12-12 15:20:00|13431.4|13427.9|13425.7|13422.2|13431.6|13428.1|13425.5|13422|304
1702394700000|2023-12-12 15:25:00|13425.5|13422|13426.7|13423.2|13427.3|13423.8|13424.2|13420.7|286
1702395000000|2023-12-12 15:30:00|13426.9|13423.4|13428.6|13425.1|13429|13425.5|13425.9|13422.4|319
1702395300000|2023-12-12 15:35:00|13428.7|13425.2|13428|13424.5|13431.6|13428.1|13427.9|13424.4|281
1702395600000|2023-12-12 15:40:00|13428.1|13424.6|13426.3|13422.8|13428.3|13424.8|13425.8|13422.3|312
1702395900000|2023-12-12 15:45:00|13426.4|13422.9|13424.5|13421|13428|13424.5|13424.2|13420.7|267
1702396200000|2023-12-12 15:50:00|13424.6|13421.1|13426.7|13423.2|13427.5|13424|13422.8|13419.3|270
1702396500000|2023-12-12 15:55:00|13426.8|13423.3|13423.9|13420.4|13427.8|13424.3|13423.3|13419.8|298
1702396800000|2023-12-12 16:00:00|13423.8|13420.3|13420.6|13417.1|13424.2|13420.7|13420.1|13416.6|240
1702397100000|2023-12-12 16:05:00|13420.5|13417|13419.9|13416.4|13421.2|13417.7|13417.1|13413.6|276
1702397400000|2023-12-12 16:10:00|13420|13416.5|13422.7|13419.2|13424.4|13420.9|13419.3|13415.8|267
1702397700000|2023-12-12 16:15:00|13422.8|13419.3|13423.6|13420.1|13424.6|13421.1|13422.6|13419.1|260
1702398000000|2023-12-12 16:20:00|13423.7|13420.2|13424.4|13420.9|13425.5|13422|13422.3|13418.8|225
1702398300000|2023-12-12 16:25:00|13424.5|13421|13425.8|13422.3|13425.8|13422.3|13423.4|13419.9|249
1702398600000|2023-12-12 16:30:00|13425.9|13422.4|13426.2|13422.7|13428|13424.5|13423.7|13420.2|263
1702398900000|2023-12-12 16:35:00|13426.4|13422.9|13423.4|13419.9|13428.2|13424.7|13422|13418.5|233
1702399200000|2023-12-12 16:40:00|13423.3|13419.8|13424|13420.5|13424.5|13421|13421.7|13418.2|250
1702399500000|2023-12-12 16:45:00|13423.8|13420.3|13424.5|13421|13425.8|13422.3|13422.7|13419.2|250
1702399800000|2023-12-12 16:50:00|13425|13421.5|13426.9|13423.4|13427.1|13423.6|13423.9|13420.4|318
1702400100000|2023-12-12 16:55:00|13426.8|13423.3|13426.3|13422.8|13428.9|13425.4|13426.2|13422.7|220
1702400400000|2023-12-12 17:00:00|13426.2|13422.7|13426.5|13423|13427.3|13423.8|13425.2|13421.7|274
1702400700000|2023-12-12 17:05:00|13426.6|13423.1|13431.8|13428.3|13432.1|13428.6|13425.8|13422.3|303
1702401000000|2023-12-12 17:10:00|13432|13428.5|13428.9|13425.4|13432.2|13428.7|13428.9|13425.4|264
1702401300000|2023-12-12 17:15:00|13429|13425.5|13426.5|13423|13429|13425.5|13425.7|13422.2|202
1702401600000|2023-12-12 17:20:00|13426.7|13423.2|13426.3|13422.8|13426.7|13423.2|13424.7|13421.2|288
1702401900000|2023-12-12 17:25:00|13426.2|13422.7|13426.5|13423|13427.1|13423.6|13425.2|13421.7|300
1702402200000|2023-12-12 17:30:00|13426.6|13423.1|13428|13424.5|13428.2|13424.7|13425.6|13422.1|297
1702402500000|2023-12-12 17:35:00|13427.9|13424.4|13430.8|13427.3|13430.8|13427.3|13427.5|13424|256
1702402800000|2023-12-12 17:40:00|13431|13427.5|13430.3|13426.8|13431.6|13428.1|13429.3|13425.8|204
1702403100000|2023-12-12 17:45:00|13430.2|13426.7|13430.3|13428.3|13430.6|13428.6|13428.7|13425.3|204
1702403400000|2023-12-12 17:50:00|13430.4|13428.4|13431.1|13429.1|13432.8|13429.5|13430|13427.2|223
1702403700000|2023-12-12 17:55:00|13431|13429|13431|13429|13433.2|13430.2|13430|13427.3|205
1702404000000|2023-12-12 18:00:00|13430.9|13428.9|13422|13418.5|13432.7|13429.3|13421|13417.5|325
1702404300000|2023-12-12 18:05:00|13422.1|13418.6|13424|13420.5|13426.9|13423.4|13421.8|13418.3|396
1702404600000|2023-12-12 18:10:00|13423.9|13420.4|13426.9|13423.4|13428.1|13424.8|13423.9|13420.4|342
1702404900000|2023-12-12 18:15:00|13427.2|13423.7|13428|13424.5|13428.2|13425.3|13425.1|13421.6|265
1702405200000|2023-12-12 18:20:00|13427.9|13424.4|13427.1|13423.6|13429.1|13425.6|13426.7|13423.2|281
1702405500000|2023-12-12 18:25:00|13427.2|13423.7|13428.5|13425|13428.6|13425.1|13426.1|13422.6|271
1702405800000|2023-12-12 18:30:00|13428.6|13425.1|13426.6|13423.1|13429|13425.5|13426.5|13423|320
1702406100000|2023-12-12 18:35:00|13426.5|13423|13425.6|13422.1|13427.4|13423.9|13424.7|13421.2|271
1702406400000|2023-12-12 18:40:00|13425.5|13422|13422.7|13419.2|13425.5|13422|13422|13418.5|249
1702406700000|2023-12-12 18:45:00|13422.5|13419|13423.4|13419.9|13423.6|13420.1|13420.5|13417|301
1702407000000|2023-12-12 18:50:00|13423.5|13420|13421.9|13418.4|13423.9|13420.4|13421.3|13417.8|291
1702407300000|2023-12-12 18:55:00|13422|13418.5|13421.7|13418.2|13422.8|13419.6|13420.7|13417.2|221
1702407600000|2023-12-12 19:00:00|13421.6|13418.1|13422.4|13418.9|13423.2|13419.7|13421.2|13417.7|210
1702407900000|2023-12-12 19:05:00|13422.3|13418.8|13422.3|13418.8|13423.4|13419.9|13421.8|13418.3|213
1702408200000|2023-12-12 19:10:00|13422.2|13418.7|13424.4|13420.9|13424.6|13421.4|13422.1|13418.6|164
1702408500000|2023-12-12 19:15:00|13424.3|13420.8|13423.4|13419.9|13424.6|13421.1|13423|13419.5|170
1702408800000|2023-12-12 19:20:00|13423.3|13419.8|13422.3|13418.8|13423.8|13420.3|13422.2|13418.7|166
1702409100000|2023-12-12 19:25:00|13422.2|13418.7|13423.4|13419.9|13423.6|13420.1|13422|13418.5|171
1702409400000|2023-12-12 19:30:00|13423.2|13419.7|13422.3|13418.8|13423.5|13420|13422.1|13418.6|164
1702409700000|2023-12-12 19:35:00|13422.2|13418.7|13423|13419.5|13423.3|13419.8|13422|13418.5|138
1702410000000|2023-12-12 19:40:00|13423.1|13419.6|13424.6|13421.1|13425.1|13421.6|13422.9|13419.4|244
1702410300000|2023-12-12 19:45:00|13424.7|13421.2|13424.4|13420.9|13425|13421.5|13422.5|13419|233
1702410600000|2023-12-12 19:50:00|13424.5|13421|13423.2|13419.7|13424.5|13421|13422.7|13419.2|135
1702410900000|2023-12-12 19:55:00|13423.3|13419.8|13422.1|13418.6|13423.4|13419.9|13422|13418.5|150
1702411200000|2023-12-12 20:00:00|13422.3|13418.8|13420|13416.5|13422.6|13419.1|13419.8|13416.3|190
1702411500000|2023-12-12 20:05:00|13420.1|13416.6|13419.3|13415.8|13420.8|13417.3|13418.7|13415.2|126
1702411800000|2023-12-12 20:10:00|13419.4|13415.9|13418.6|13415.1|13420.2|13416.7|13418.1|13414.6|146
1702412100000|2023-12-12 20:15:00|13418.5|13415|13417.6|13414.1|13418.5|13415|13417|13413.5|96
1702412400000|2023-12-12 20:20:00|13417.3|13413.8|13418.1|13414.6|13419|13415.5|13417.3|13413.8|105
1702412700000|2023-12-12 20:25:00|13418|13414.5|13417.8|13414.3|13419|13415.5|13417.8|13414.3|57
1702413000000|2023-12-12 20:30:00|13417.7|13414.2|13416.5|13413|13417.8|13414.3|13415.3|13411.8|112
1702413300000|2023-12-12 20:35:00|13416.4|13412.9|13418.9|13415.4|13419|13415.5|13416.4|13412.9|79
1702413600000|2023-12-12 20:40:00|13418.8|13415.3|13418.9|13415.4|13419.3|13415.8|13418.2|13414.7|87
1702413900000|2023-12-12 20:45:00|13418.8|13415.3|13418.8|13415.3|13418.9|13415.4|13417.6|13414.1|96
1702414200000|2023-12-12 20:50:00|13418.9|13415.4|13417.1|13413.6|13419.1|13415.6|13416|13412.5|148
1702414500000|2023-12-12 20:55:00|13417|13413.5|13417|13413.5|13417.6|13414.1|13415|13411.5|143
1702414800000|2023-12-12 21:00:00|13416.9|13413.4|13415.5|13412|13417|13413.5|13415.3|13411.8|97
1702415100000|2023-12-12 21:05:00|13415.6|13412.1|13416|13412.5|13416.3|13412.8|13415|13411.5|94
1702415400000|2023-12-12 21:10:00|13415.9|13412.4|13415|13411.5|13416|13412.5|13414.9|13411.4|71
1702415700000|2023-12-12 21:15:00|13415.1|13411.6|13414.6|13411.1|13415.3|13411.8|13414.1|13410.6|118
1702416000000|2023-12-12 21:20:00|13414.7|13411.2|13414.4|13410.9|13414.9|13411.4|13414.2|13410.7|114
1702416300000|2023-12-12 21:25:00|13414.5|13411|13413.8|13410.3|13415.4|13411.9|13413.4|13409.9|129
1702416600000|2023-12-12 21:30:00|13413.9|13410.4|13414.4|13410.9|13414.4|13411.1|13413.8|13410.3|103
1702416900000|2023-12-12 21:35:00|13414.3|13410.8|13414.6|13411.1|13414.6|13411.1|13413.7|13410.6|94
1702417200000|2023-12-12 21:40:00|13414|13411|13415.4|13411.9|13415.4|13412.3|13413.3|13410.3|84
1702417500000|2023-12-12 21:45:00|13415.3|13411.8|13414.8|13411.8|13416.5|13412.2|13414.6|13408.8|108
1702417800000|2023-12-12 21:50:00|13414.9|13412|13415.7|13411.8|13416.8|13412.8|13414.9|13409.2|177
1702418100000|2023-12-12 21:55:00|13415.4|13411.6|13416.2|13411.9|13416.7|13412.3|13414.7|13410.3|168
1702418400000|2023-12-12 22:00:00|13416.5|13409.8|13426.4|13410.4|13427.1|13411.1|13416.5|13406.5|33
1702418700000|2023-12-12 22:05:00|13426.2|13410.2|13424.8|13408.8|13426.2|13410.2|13424.8|13408.8|63
1702419000000|2023-12-12 22:10:00|13424.6|13408.6|13426.1|13410.1|13426.1|13410.1|13424|13408|51
1702419300000|2023-12-12 22:15:00|13427|13411|13424.7|13408.7|13427.1|13411.1|13424.6|13408.6|25
1702419600000|2023-12-12 22:20:00|13424.6|13408.6|13424.5|13408.5|13424.6|13408.6|13424.4|13408.4|3
1702419900000|2023-12-12 22:25:00|13424.6|13408.6|13425|13409|13426|13410|13424|13408|102
1702420200000|2023-12-12 22:30:00|13425.3|13409.3|13425.3|13409.3|13425.8|13409.8|13424.5|13408.5|103
1702420500000|2023-12-12 22:35:00|13425.4|13409.4|13425.1|13409.1|13426.6|13410.6|13423.5|13407.5|223
1702420800000|2023-12-12 22:40:00|13425.2|13409.2|13424.2|13408.2|13425.5|13409.5|13423.9|13407.9|62
1702421100000|2023-12-12 22:45:00|13424|13408|13424.4|13408.4|13424.4|13408.4|13423.7|13407.7|81
1702421400000|2023-12-12 22:50:00|13423.9|13407.9|13423.1|13407.1|13424.3|13408.3|13422.9|13406.9|104
1702421700000|2023-12-12 22:55:00|13423.2|13407.2|13422.2|13409.1|13424.4|13409.8|13421.2|13407|142
1702422000000|2023-12-12 23:00:00|13422.4|13409.3|13418.2|13411.8|13422.4|13412.1|13416.8|13408.1|264
1702422300000|2023-12-12 23:05:00|13418.1|13411.7|13417.6|13410.6|13419.1|13412.3|13417|13410.4|135
1702422600000|2023-12-12 23:10:00|13417.7|13410.7|13414.9|13410.8|13418.8|13412.6|13414.7|13409.6|195
1702422900000|2023-12-12 23:15:00|13415.1|13410.9|13413.5|13410.7|13415.2|13411.2|13413.4|13410.2|220
1702423200000|2023-12-12 23:20:00|13413.6|13410.6|13413.5|13410.8|13414.3|13411.1|13413.1|13410|191
1702423500000|2023-12-12 23:25:00|13413.6|13410.7|13413|13410.3|13413.9|13410.8|13412.8|13409.7|137
1702423800000|2023-12-12 23:30:00|13413.5|13410|13413.5|13410|13413.9|13410.4|13413|13409.7|98
1702424100000|2023-12-12 23:35:00|13413.4|13409.9|13413.5|13410|13413.8|13410.3|13412.9|13409.6|98
1702424400000|2023-12-12 23:40:00|13413.6|13410.1|13413.8|13410.3|13414.3|13410.8|13413.3|13409.8|109
1702424700000|2023-12-12 23:45:00|13413.4|13411.4|13414|13410.5|13414.4|13411.5|13413.4|13410.3|74
1702425000000|2023-12-12 23:50:00|13414.1|13410.6|13414|13410.5|13414.1|13410.6|13413.7|13410.2|81
1702425300000|2023-12-12 23:55:00|13414.1|13410.6|13413.8|13410.3|13414.3|13410.8|13413.7|13410.2|115
1702425600000|2023-12-13 00:00:00|13413.7|13410.2|13411.1|13407.6|13414|13410.5|13410.5|13407.3|147
1702425900000|2023-12-13 00:05:00|13411.2|13407.7|13409.7|13407.7|13411.3|13408.2|13409.4|13406.8|67
1702426200000|2023-12-13 00:10:00|13409.6|13407.6|13413.4|13409.9|13413.7|13410.2|13409.6|13406.9|101
1702426500000|2023-12-13 00:15:00|13413.3|13409.8|13412.7|13409.2|13413.4|13410.2|13411.7|13408.5|78
1702426800000|2023-12-13 00:20:00|13412.8|13409.3|13416.6|13413.1|13416.6|13413.3|13412|13409.2|161
1702427100000|2023-12-13 00:25:00|13416.7|13413.2|13415.6|13412.1|13416.7|13414|13413.8|13410.6|135
1702427400000|2023-12-13 00:30:00|13415.5|13412|13415.6|13413.6|13416.6|13413.6|13414.8|13411.3|121
1702427700000|2023-12-13 00:35:00|13415.9|13413.9|13414.7|13412.7|13417.3|13414.7|13414.7|13412.7|127
1702428000000|2023-12-13 00:40:00|13415.2|13411.7|13413.3|13411.3|13415.3|13412.4|13412.9|13410.2|128
1702428300000|2023-12-13 00:45:00|13413.4|13411.4|13415.4|13413.4|13416.8|13414.3|13413.1|13410.3|150
1702428600000|2023-12-13 00:50:00|13415.5|13413.5|13416.4|13414.4|13417.6|13415.1|13415.3|13412.5|123
1702428900000|2023-12-13 00:55:00|13416.5|13414.5|13418.8|13416.8|13419.3|13416.8|13416.5|13414|180
1702429200000|2023-12-13 01:00:00|13418.7|13416.7|13418.6|13416.6|13420.5|13417.7|13418.4|13415.6|139
1702429500000|2023-12-13 01:05:00|13418.5|13416.5|13418.1|13416.1|13419|13416.7|13417.6|13415.1|136
1702429800000|2023-12-13 01:10:00|13418.2|13416.2|13419.2|13415.7|13421.3|13419.3|13418|13415.7|122
1702430100000|2023-12-13 01:15:00|13419.3|13415.8|13420.4|13418.4|13423.1|13420.3|13419.3|13415.8|120
1702430400000|2023-12-13 01:20:00|13420.3|13418.3|13420.9|13418.9|13422.9|13420.9|13420.3|13417.6|129
1702430700000|2023-12-13 01:25:00|13421|13419|13423.5|13421.5|13424.4|13421.7|13419.8|13417.5|164
1702431000000|2023-12-13 01:30:00|13423.4|13421.4|13421.2|13419.2|13423.4|13421.4|13420.5|13418.5|133
1702431300000|2023-12-13 01:35:00|13421.3|13419.3|13424|13422|13424.5|13422.5|13421.2|13419.2|164
1702431600000|2023-12-13 01:40:00|13423.9|13421.9|13425.2|13423.2|13426.2|13424|13422.8|13420.2|174
1702431900000|2023-12-13 01:45:00|13425.3|13423.3|13426.2|13424.2|13427.7|13425.7|13424.9|13422.9|121
1702432200000|2023-12-13 01:50:00|13426.3|13424.3|13425|13423|13427|13425|13424.7|13422.3|152
1702432500000|2023-12-13 01:55:00|13424.9|13422.9|13424|13420.5|13424.9|13422.9|13421.9|13419.9|175
1702432800000|2023-12-13 02:00:00|13424.1|13420.6|13424.3|13422.3|13425.8|13423.8|13423.1|13420.4|136
1702433100000|2023-12-13 02:05:00|13424.2|13422.2|13425.7|13423.7|13426.4|13424.2|13423.9|13421.9|153
1702433400000|2023-12-13 02:10:00|13425.8|13423.8|13426.6|13424.6|13426.6|13424.6|13424.9|13422.1|109
1702433700000|2023-12-13 02:15:00|13426.5|13424.5|13424.7|13422.7|13428.1|13426.1|13424.7|13422.3|91
1702434000000|2023-12-13 02:20:00|13425|13423|13424.8|13422.8|13425.3|13423.3|13424.5|13422.5|100
1702434300000|2023-12-13 02:25:00|13424.9|13422.9|13426.2|13424.2|13426.2|13424.2|13424.2|13422.2|116
1702434600000|2023-12-13 02:30:00|13426.1|13424.1|13430|13428|13430.3|13428.3|13426.1|13424.1|93
1702434900000|2023-12-13 02:35:00|13430.1|13428.1|13429|13427|13430.7|13428.7|13428.9|13426.9|128
1702435200000|2023-12-13 02:40:00|13429.1|13427.1|13428.9|13426.9|13429.8|13427.2|13427.6|13425|117
1702435500000|2023-12-13 02:45:00|13428.8|13426.8|13430.5|13428.5|13432.4|13430.2|13428.4|13426.4|130
1702435800000|2023-12-13 02:50:00|13430.6|13428.6|13433.6|13431.6|13433.6|13431.6|13430.6|13428.6|177
1702436100000|2023-12-13 02:55:00|13433.5|13431.5|13434.8|13432.8|13435.4|13433.4|13433.1|13431.1|162
1702436400000|2023-12-13 03:00:00|13434.9|13432.9|13435.2|13433.2|13436.3|13434.3|13433.8|13431.8|142
1702436700000|2023-12-13 03:05:00|13435.1|13433.1|13433.9|13431.9|13435.2|13433.2|13432.7|13430.7|120
1702437000000|2023-12-13 03:10:00|13433.8|13431.8|13431.6|13429.6|13433.8|13431.8|13431.4|13429.4|96
1702437300000|2023-12-13 03:15:00|13431.7|13429.7|13432.5|13430.5|13432.8|13430.8|13431.7|13429.7|81
1702437600000|2023-12-13 03:20:00|13432.4|13430.4|13431.7|13429.7|13432.6|13430.6|13431.7|13429.7|74
1702437900000|2023-12-13 03:25:00|13431.8|13429.8|13432.6|13430.6|13432.7|13430.7|13431.8|13429.8|100
1702438200000|2023-12-13 03:30:00|13432.5|13430.5|13433.8|13431.8|13434.4|13432.4|13432.5|13430.5|90
1702438500000|2023-12-13 03:35:00|13433.7|13431.7|13437.6|13435.6|13438.6|13436.6|13433.7|13431.7|143
1702438800000|2023-12-13 03:40:00|13437.7|13435.7|13436.6|13434.6|13438.4|13436.4|13436.3|13433.6|93
1702439100000|2023-12-13 03:45:00|13436.8|13434.8|13437.9|13435.9|13438.7|13436.7|13436.8|13434.8|97
1702439400000|2023-12-13 03:50:00|13438|13436|13439.9|13437.9|13440.1|13438.1|13437.4|13435.4|77
1702439700000|2023-12-13 03:55:00|13440|13438|13440.4|13438.4|13440.5|13438.5|13439.8|13437.8|89
1702440000000|2023-12-13 04:00:00|13441.3|13437.8|13441.3|13437.8|13441.5|13438|13441.1|13437.6|78
1702440300000|2023-12-13 04:05:00|13441.2|13437.7|13441.2|13437.7|13441.4|13437.9|13440.9|13437.4|66
1702440600000|2023-12-13 04:10:00|13441.1|13437.6|13442.2|13438.7|13442.2|13438.7|13441|13437.5|72
1702440900000|2023-12-13 04:15:00|13441.5|13439.5|13443.6|13441.6|13444.3|13442.3|13441.2|13439.2|98
1702441200000|2023-12-13 04:20:00|13443.7|13441.7|13446.6|13444.6|13447.6|13445.6|13443.4|13441.4|133
1702441500000|2023-12-13 04:25:00|13446.7|13444.7|13443.6|13441.6|13446.7|13444.7|13443.3|13440.6|151
1702441800000|2023-12-13 04:30:00|13443.7|13441.7|13444.1|13442.1|13445.1|13442.3|13443.3|13440.5|125
1702442100000|2023-12-13 04:35:00|13444.2|13442.2|13441.7|13438.2|13444.9|13442.3|13441.7|13438.2|143
1702442400000|2023-12-13 04:40:00|13441.8|13438.3|13440.3|13436.8|13441.9|13438.4|13440.2|13436.7|109
1702442700000|2023-12-13 04:45:00|13440.4|13436.9|13441.5|13438|13442.1|13439.2|13440.3|13436.8|75
1702443000000|2023-12-13 04:50:00|13440.7|13438.7|13439.1|13437.1|13441.6|13439|13439|13436.9|101
1702443300000|2023-12-13 04:55:00|13439|13437|13441.1|13439.1|13441.9|13439.2|13438.9|13436.9|119
1702443600000|2023-12-13 05:00:00|13441.8|13438.3|13439|13435.5|13441.9|13438.4|13438.9|13435.4|139
1702443900000|2023-12-13 05:05:00|13439.1|13435.6|13439.9|13436.4|13440|13436.5|13439.1|13435.6|107
1702444200000|2023-12-13 05:10:00|13439.8|13436.3|13438.4|13434.9|13440|13436.5|13438.2|13434.7|118
1702444500000|2023-12-13 05:15:00|13438.3|13434.8|13439.5|13436|13439.7|13436.8|13437.6|13434.4|131
1702444800000|2023-12-13 05:20:00|13439.4|13435.9|13438.9|13436.9|13439.8|13437.2|13438.7|13435.8|96
1702445100000|2023-12-13 05:25:00|13438.8|13436.8|13439.2|13437.2|13439.9|13437.4|13438.4|13435.6|121
1702445400000|2023-12-13 05:30:00|13440.2|13436.7|13438.7|13436.7|13440.8|13438|13438.6|13435.9|103
1702445700000|2023-12-13 05:35:00|13438.6|13436.6|13439|13437|13439.4|13437.4|13437.9|13435.9|93
1702446000000|2023-12-13 05:40:00|13439.1|13437.1|13438.9|13436.9|13439.8|13437.1|13438.4|13435.7|101
1702446300000|2023-12-13 05:45:00|13438.8|13436.8|13439.5|13436|13439.5|13437.1|13438.5|13435.8|65
1702446600000|2023-12-13 05:50:00|13438.8|13436.8|13438.6|13435.1|13440.2|13437.1|13437.6|13434.8|137
1702446900000|2023-12-13 05:55:00|13438.7|13435.2|13438.7|13436.7|13438.7|13436.7|13437.6|13434.9|72
1702447200000|2023-12-13 06:00:00|13438.6|13436.6|13435.1|13433.1|13439.6|13437.6|13434.3|13431.6|176
1702447500000|2023-12-13 06:05:00|13435|13433|13434.9|13432.9|13435.5|13433.5|13434.4|13432.4|100
1702447800000|2023-12-13 06:10:00|13434.8|13432.8|13435.8|13433.8|13436.6|13434.6|13434.3|13432.3|127
1702448100000|2023-12-13 06:15:00|13435.9|13433.9|13437.8|13435.8|13437.9|13435.9|13434.9|13432.9|127
1702448400000|2023-12-13 06:20:00|13437.7|13435.7|13440.5|13438.5|13440.5|13438.5|13437.7|13435.7|142
1702448700000|2023-12-13 06:25:00|13440.4|13438.4|13442.2|13440.2|13442.3|13440.3|13440.4|13438.4|88
1702449000000|2023-12-13 06:30:00|13442.3|13440.3|13442.3|13440.3|13442.4|13440.4|13441|13439|105
1702449300000|2023-12-13 06:35:00|13442.4|13440.4|13441.8|13439.8|13442.8|13440.8|13441.7|13439.7|124
1702449600000|2023-12-13 06:40:00|13441.9|13439.9|13443|13441|13443|13441|13441.3|13439.3|111
1702449900000|2023-12-13 06:45:00|13443.1|13441.1|13443.6|13441.6|13443.7|13441.7|13442.1|13440.1|129
1702450200000|2023-12-13 06:50:00|13443.5|13441.5|13443.2|13441.2|13443.8|13441.6|13442.8|13440.2|87
1702450500000|2023-12-13 06:55:00|13443.3|13441.3|13441.9|13439.9|13443.7|13441.7|13441.6|13439.6|102
1702450800000|2023-12-13 07:00:00|13441.8|13439.8|13449.5|13446|13450.3|13447.5|13441.8|13439.8|281
1702451100000|2023-12-13 07:05:00|13449.4|13445.9|13446.5|13444.5|13449.4|13446.1|13445.2|13442.7|215
1702451400000|2023-12-13 07:10:00|13446.6|13444.6|13449.9|13447.9|13450.9|13448.4|13446.5|13444.2|165
1702451700000|2023-12-13 07:15:00|13450|13448|13451.2|13447.7|13451.6|13449.5|13449.8|13447.1|107
1702452000000|2023-12-13 07:20:00|13451.3|13447.8|13447.9|13445.9|13451.8|13449.8|13447.9|13445.1|124
1702452300000|2023-12-13 07:25:00|13448|13446|13444.5|13442.5|13448.8|13446|13444.4|13441.9|207
1702452600000|2023-12-13 07:30:00|13444.4|13442.4|13443.6|13441.6|13445.5|13443|13443.6|13441.1|164
1702452900000|2023-12-13 07:35:00|13443.8|13441.8|13443.5|13441.5|13444.1|13442.1|13442.7|13440.7|170
1702453200000|2023-12-13 07:40:00|13443.6|13441.6|13443.1|13441.1|13444.3|13442.1|13443|13440.7|123
1702453500000|2023-12-13 07:45:00|13443.2|13441.2|13444.4|13440.9|13445.5|13443.2|13443.2|13440.7|160
1702453800000|2023-12-13 07:50:00|13444.3|13440.8|13443.6|13441.6|13445.5|13442.4|13442.8|13439.9|115
1702454100000|2023-12-13 07:55:00|13443.8|13441.8|13444|13442|13445.4|13443.2|13443.5|13440.7|153
1702454400000|2023-12-13 08:00:00|13444.1|13442.1|13444.8|13441.3|13445.7|13443.7|13442.8|13440|148
1702454700000|2023-12-13 08:05:00|13444.9|13441.4|13440.9|13438.9|13444.9|13441.5|13440.7|13438.7|208
1702455000000|2023-12-13 08:10:00|13441|13439|13441.2|13437.7|13443.8|13441.6|13440.6|13437.6|233
1702455300000|2023-12-13 08:15:00|13441.3|13437.8|13439.6|13436.1|13441.9|13439.9|13438.5|13435.9|201
1702455600000|2023-12-13 08:20:00|13439.7|13436.2|13439.9|13437.9|13440.8|13438.8|13438.7|13435.8|186
1702455900000|2023-12-13 08:25:00|13440.7|13437.2|13440.8|13437.3|13441.1|13438.2|13440.1|13436.8|124
1702456200000|2023-12-13 08:30:00|13440.9|13437.4|13440.2|13438.2|13441.7|13439.1|13439.7|13436.8|184
1702456500000|2023-12-13 08:35:00|13440.3|13438.3|13443.6|13441.6|13445.6|13442.6|13439.7|13437.6|185
1702456800000|2023-12-13 08:40:00|13443.7|13441.7|13442.6|13440.6|13444|13442|13442.5|13440.5|118
1702457100000|2023-12-13 08:45:00|13442.3|13440.3|13439.2|13437.2|13442.6|13440.6|13438.8|13436.8|141
1702457400000|2023-12-13 08:50:00|13439.3|13437.3|13439.7|13437.7|13439.7|13437.7|13438.4|13436.4|143
1702457700000|2023-12-13 08:55:00|13439.8|13437.8|13439.3|13437.3|13440.4|13438.4|13438.7|13436.7|140
1702458000000|2023-12-13 09:00:00|13439.4|13437.4|13440.6|13438.6|13444|13442|13439.4|13437.4|184
1702458300000|2023-12-13 09:05:00|13440.4|13438.4|13440.5|13438.5|13441.1|13439.1|13439.1|13437.1|187
1702458600000|2023-12-13 09:10:00|13440.6|13438.6|13442.4|13440.4|13443.3|13441.3|13440.5|13438.5|151
1702458900000|2023-12-13 09:15:00|13442.3|13440.3|13441.6|13439.6|13443|13441|13441.3|13439.3|131
1702459200000|2023-12-13 09:20:00|13441.7|13439.7|13439.4|13437.4|13442.5|13440.5|13439.4|13437.4|138
1702459500000|2023-12-13 09:25:00|13439.5|13437.5|13439.6|13437.6|13439.9|13437.9|13438.6|13436.6|158
1702459800000|2023-12-13 09:30:00|13439.7|13437.7|13439.2|13437.2|13440|13438|13438.3|13436.3|122
1702460100000|2023-12-13 09:35:00|13439.3|13437.3|13440.8|13438.8|13441|13439|13438.6|13436.6|161
1702460400000|2023-12-13 09:40:00|13440.7|13438.7|13435.8|13433.8|13441.3|13439.3|13435.8|13433.8|116
1702460700000|2023-12-13 09:45:00|13435.9|13433.9|13437.5|13435.5|13438.2|13436.2|13435.8|13433.8|179
1702461000000|2023-12-13 09:50:00|13437.6|13435.6|13438.3|13436.3|13438.3|13436.3|13436.7|13434.7|146
1702461300000|2023-12-13 09:55:00|13438.4|13436.4|13438|13436|13439.7|13437.7|13437.9|13435.9|164
1702461600000|2023-12-13 10:00:00|13438.1|13436.1|13439.6|13437.6|13439.7|13437.7|13437.8|13435.8|133
1702461900000|2023-12-13 10:05:00|13439.5|13437.5|13440.5|13438.5|13441.5|13439.5|13439.5|13437.5|162
1702462200000|2023-12-13 10:10:00|13440.4|13438.4|13440.5|13438.5|13441.4|13438.9|13439.6|13436.8|178
1702462500000|2023-12-13 10:15:00|13440.4|13438.4|13444.2|13442.2|13444.5|13442.5|13439.8|13437.8|155
1702462800000|2023-12-13 10:20:00|13444.3|13442.3|13443.2|13439.7|13444.5|13442.5|13441.4|13438.6|225
1702463100000|2023-12-13 10:25:00|13442.4|13440.4|13442.2|13440.2|13443.4|13441.1|13441.9|13439.5|183
1702463400000|2023-12-13 10:30:00|13442.3|13440.3|13442.6|13440.6|13443.1|13441.1|13440.8|13438.8|160
1702463700000|2023-12-13 10:35:00|13442.5|13440.5|13442.5|13440.5|13442.8|13440.8|13441.3|13438.6|194
1702464000000|2023-12-13 10:40:00|13442.6|13440.6|13443.6|13441.6|13444.2|13442.2|13442.5|13440.5|175
1702464300000|2023-12-13 10:45:00|13443.5|13441.5|13443.6|13441.6|13443.9|13441.9|13441.6|13439.6|187
1702464600000|2023-12-13 10:50:00|13443.7|13441.7|13440.7|13438.7|13443.7|13441.7|13440|13438|119
1702464900000|2023-12-13 10:55:00|13440.6|13438.6|13439.7|13437.7|13441.2|13439.2|13439.3|13437.3|168
1702465200000|2023-12-13 11:00:00|13439.8|13437.8|13440.4|13438.4|13440.9|13438.9|13439.2|13436.6|210
1702465500000|2023-12-13 11:05:00|13440.5|13438.5|13441.6|13439.6|13441.8|13439.8|13440.3|13438.3|151
1702465800000|2023-12-13 11:10:00|13441.5|13439.5|13439.5|13437.5|13442.2|13439.6|13439.1|13436.3|187
1702466100000|2023-12-13 11:15:00|13439.4|13437.4|13438.6|13436.6|13440|13438|13438.5|13436.5|97
1702466400000|2023-12-13 11:20:00|13438.5|13436.5|13438|13436|13439.3|13436.6|13437.5|13434.9|171
1702466700000|2023-12-13 11:25:00|13437.9|13435.9|13439|13437|13439.1|13437.1|13437.8|13435.1|108
1702467000000|2023-12-13 11:30:00|13438.9|13436.9|13438.8|13436.8|13440|13438|13437.7|13435.7|182
1702467300000|2023-12-13 11:35:00|13438.7|13436.7|13438.9|13436.9|13439.4|13437.4|13438.6|13436.6|120
1702467600000|2023-12-13 11:40:00|13438.8|13436.8|13437.1|13435.1|13438.9|13436.9|13436.7|13434.5|200
1702467900000|2023-12-13 11:45:00|13437|13435|13438.6|13436.6|13438.7|13436.7|13436.9|13434.9|139
1702468200000|2023-12-13 11:50:00|13438.7|13436.7|13437|13435|13439.7|13437.7|13436.8|13434.8|140
1702468500000|2023-12-13 11:55:00|13437.1|13435.1|13437.9|13434.4|13438.7|13436.2|13436.6|13434.2|117
1702468800000|2023-12-13 12:00:00|13437.8|13434.3|13436.8|13434.8|13438.2|13435.3|13436.1|13433.4|110
1702469100000|2023-12-13 12:05:00|13436.7|13434.7|13438.4|13436.4|13439.5|13436.7|13435.8|13433.8|144
1702469400000|2023-12-13 12:10:00|13438.3|13436.3|13436.6|13434.6|13438.6|13436.6|13436.5|13433.7|125
1702469700000|2023-12-13 12:15:00|13436.5|13434.5|13438.6|13435.1|13438.6|13436|13435.5|13433.5|108
1702470000000|2023-12-13 12:20:00|13438.5|13435|13436.5|13433|13438.5|13435.9|13436.3|13432.8|99
1702470300000|2023-12-13 12:25:00|13436.6|13433.1|13434.4|13430.9|13437.1|13433.6|13434.4|13430.9|180
1702470600000|2023-12-13 12:30:00|13434.3|13430.8|13433.8|13430.3|13434.4|13431.2|13432.8|13429.6|170
1702470900000|2023-12-13 12:35:00|13433.7|13430.2|13434.7|13431.2|13435.7|13432.9|13433.7|13430.2|118
1702471200000|2023-12-13 12:40:00|13434.8|13431.3|13435.7|13432.2|13436.7|13433.2|13433.6|13430.1|202
1702471500000|2023-12-13 12:45:00|13435.6|13432.1|13435.4|13431.9|13436.9|13433.4|13434.9|13431.7|160
1702471800000|2023-12-13 12:50:00|13435.3|13431.8|13437.5|13434|13438|13434.5|13434.8|13431.8|150
1702472100000|2023-12-13 12:55:00|13437.4|13433.9|13436.2|13432.7|13437.5|13434.1|13435.6|13432.1|204
1702472400000|2023-12-13 13:00:00|13436.1|13432.6|13433.4|13431.4|13436.2|13433|13433.2|13431.2|179
1702472700000|2023-12-13 13:05:00|13433.5|13431.5|13434.3|13432.3|13434.6|13432.3|13431.8|13429.2|207
1702473000000|2023-12-13 13:10:00|13434.4|13432.4|13435.4|13431.9|13435.6|13432.6|13433.6|13430.5|219
1702473300000|2023-12-13 13:15:00|13435.7|13432.2|13435.9|13432.4|13436.7|13433.5|13434.9|13431.4|198
1702473600000|2023-12-13 13:20:00|13436|13432.5|13433.7|13430.2|13436.4|13432.9|13432.7|13429.2|215
1702473900000|2023-12-13 13:25:00|13433.6|13430.1|13434.5|13430.8|13435.8|13432.3|13431.9|13429.3|247
1702474200000|2023-12-13 13:30:00|13435.2|13431|13430.4|13426.9|13435.2|13431|13425.9|13422.4|479
1702474500000|2023-12-13 13:35:00|13430.5|13427|13424.6|13421.1|13430.8|13427.3|13423.1|13419.6|316
1702474800000|2023-12-13 13:40:00|13424.7|13421.2|13424.3|13420.8|13426.4|13422.9|13423.5|13420|255
1702475100000|2023-12-13 13:45:00|13424.2|13420.7|13424.1|13420.6|13428.7|13425.8|13423.6|13420.1|396
1702475400000|2023-12-13 13:50:00|13424.2|13420.7|13418.3|13414.8|13424.6|13421.2|13417.6|13414.8|325
1702475700000|2023-12-13 13:55:00|13418.4|13414.9|13416.5|13414.5|13419.9|13417.4|13415.7|13413.6|269
1702476000000|2023-12-13 14:00:00|13416.1|13414.1|13411.2|13409.2|13416.7|13414.1|13410.8|13408.8|290
1702476300000|2023-12-13 14:05:00|13411.3|13409.3|13411.4|13409.4|13413.3|13410.4|13408.8|13406.6|271
1702476600000|2023-12-13 14:10:00|13411.3|13409.3|13413.3|13409.8|13413.3|13410.5|13408.4|13406.2|286
1702476900000|2023-12-13 14:15:00|13412.7|13410.7|13416.2|13412.7|13416.7|13413.2|13412.6|13409.2|298
1702477200000|2023-12-13 14:20:00|13416.1|13412.6|13416.7|13413.2|13418.9|13415.4|13415.1|13412.2|275
1702477500000|2023-12-13 14:25:00|13416.1|13414.1|13415.1|13413.1|13419.2|13415.7|13414.5|13411.9|245
1702477800000|2023-12-13 14:30:00|13415|13413|13418.6|13415.1|13421.4|13418.4|13415|13413|353
1702478100000|2023-12-13 14:35:00|13418.5|13415|13423.1|13419.6|13423.1|13420.2|13416.9|13414.4|307
1702478400000|2023-12-13 14:40:00|13423|13419.5|13423.8|13420.3|13424.9|13421.4|13420.6|13417.1|321
1702478700000|2023-12-13 14:45:00|13423.9|13420.4|13419.4|13415.9|13425.4|13422.3|13418.6|13415.1|262
1702479000000|2023-12-13 14:50:00|13419.3|13415.8|13421.6|13418.1|13422.3|13418.8|13419.3|13415.8|303
1702479300000|2023-12-13 14:55:00|13421.7|13418.2|13419.8|13416.3|13422.3|13418.8|13417.9|13414.4|261
1702479600000|2023-12-13 15:00:00|13420.3|13416.8|13419.8|13416.3|13420.8|13417.3|13418|13414.5|188
1702479900000|2023-12-13 15:05:00|13419.9|13416.4|13423.2|13419.7|13424.5|13421|13419.7|13416.2|239
1702480200000|2023-12-13 15:10:00|13423.1|13419.6|13424.4|13420.9|13425.1|13422.4|13420.8|13417.3|288
1702480500000|2023-12-13 15:15:00|13424.3|13420.8|13421.6|13419.6|13424.5|13421.4|13421.4|13419.1|265
1702480800000|2023-12-13 15:20:00|13421.7|13419.7|13421.7|13419.7|13422.7|13420.3|13420.7|13418.1|221
1702481100000|2023-12-13 15:25:00|13421.8|13419.8|13419.1|13417.1|13422.2|13419.8|13417.8|13415.8|210
1702481400000|2023-12-13 15:30:00|13418.7|13416.7|13420.3|13418.3|13421.6|13418.6|13417.4|13415|202
1702481700000|2023-12-13 15:35:00|13420.2|13418.2|13420.1|13416.6|13421.8|13419.3|13419|13415.7|241
1702482000000|2023-12-13 15:40:00|13420|13416.5|13412.9|13410.9|13420.1|13417|13412.6|13409.8|215
1702482300000|2023-12-13 15:45:00|13412.8|13410.8|13413.5|13410|13415.2|13412.3|13412.3|13409.9|259
1702482600000|2023-12-13 15:50:00|13413.6|13410.1|13412.2|13408.7|13413.7|13411.1|13411.1|13407.7|183
1702482900000|2023-12-13 15:55:00|13412.3|13408.8|13411.3|13409.3|13413.3|13410.2|13410.6|13408.2|219
1702483200000|2023-12-13 16:00:00|13411.2|13409.2|13415.5|13412|13415.6|13412.1|13410.6|13407.9|198
1702483500000|2023-12-13 16:05:00|13415.6|13412.1|13418.3|13414.8|13419.4|13415.9|13415.6|13412.1|118
1702483800000|2023-12-13 16:10:00|13418.2|13414.7|13418.8|13415.3|13419.9|13416.9|13417.8|13414.5|130
1702484100000|2023-12-13 16:15:00|13418.9|13415.4|13416.7|13414.7|13418.9|13415.5|13416.4|13414.4|144
1702484400000|2023-12-13 16:20:00|13416.6|13414.6|13418|13414.5|13418|13414.7|13415.4|13411.9|127
1702484700000|2023-12-13 16:25:00|13418.5|13415|13418.6|13415.1|13419|13415.5|13417.6|13414.1|157
1702485000000|2023-12-13 16:30:00|13418.7|13415.2|13418.4|13414.9|13419.2|13416.1|13417.7|13414.2|207
1702485300000|2023-12-13 16:35:00|13418.5|13415|13417.3|13413.8|13419.1|13415.6|13416.6|13413.8|193
1702485600000|2023-12-13 16:40:00|13417.4|13413.9|13416.4|13414.4|13417.9|13415|13415.8|13413.1|127
1702485900000|2023-12-13 16:45:00|13416.5|13414.5|13416.3|13414.3|13418.3|13414.8|13416.1|13413.4|123
1702486200000|2023-12-13 16:50:00|13416.2|13414.2|13417.2|13413.7|13418.1|13414.9|13415.8|13412.7|167
1702486500000|2023-12-13 16:55:00|13417.1|13413.6|13418.6|13415.1|13419.3|13416.3|13416.3|13413.6|127
1702486800000|2023-12-13 17:00:00|13418.7|13415.2|13418|13414.5|13419.9|13416.4|13418|13414.5|147
1702487100000|2023-12-13 17:05:00|13418.1|13414.6|13416.3|13412.8|13418.1|13414.6|13416.3|13412.8|142
1702487400000|2023-12-13 17:10:00|13416.4|13412.9|13416.2|13412.7|13416.7|13413.2|13415.2|13411.7|139
1702487700000|2023-12-13 17:15:00|13416.1|13412.6|13416.6|13413.1|13417.1|13413.6|13416|13412.5|144
1702488000000|2023-12-13 17:20:00|13416.7|13413.2|13417.5|13414|13417.8|13414.3|13415.2|13411.7|203
1702488300000|2023-12-13 17:25:00|13417.6|13414.1|13417.6|13414.1|13418.4|13414.9|13417.5|13414|163
1702488600000|2023-12-13 17:30:00|13416.8|13414.8|13416.8|13413.3|13418.2|13415.4|13416.2|13413.2|113
1702488900000|2023-12-13 17:35:00|13416|13414|13416.8|13413.3|13417.1|13414.3|13416|13413.1|120
1702489200000|2023-12-13 17:40:00|13416.9|13413.4|13420.7|13417.2|13420.7|13417.2|13416.5|13413.2|130
1702489500000|2023-12-13 17:45:00|13420.6|13417.1|13420.4|13416.9|13422|13418.9|13420.4|13416.9|154
1702489800000|2023-12-13 17:50:00|13420.3|13416.8|13421|13417.5|13421.6|13418.1|13419.5|13416|154
1702490100000|2023-12-13 17:55:00|13420.9|13417.4|13421.7|13419.7|13422.9|13420.6|13420.6|13417.1|135
1702490400000|2023-12-13 18:00:00|13421.8|13419.8|13425|13421.5|13425.1|13421.6|13421|13418.4|150
1702490700000|2023-12-13 18:05:00|13424.7|13421.2|13425.5|13422|13426.3|13423.3|13424.2|13420.7|122
1702491000000|2023-12-13 18:10:00|13425.4|13421.9|13424.3|13420.8|13425.9|13422.4|13424.3|13420.8|107
1702491300000|2023-12-13 18:15:00|13424.2|13420.7|13424.4|13420.9|13424.5|13421|13423.8|13420.3|124
1702491600000|2023-12-13 18:20:00|13424.3|13420.8|13424.3|13420.8|13424.5|13421|13423.2|13419.7|188
1702491900000|2023-12-13 18:25:00|13424.4|13420.9|13426.1|13422.6|13426.2|13422.7|13423.7|13420.2|157
1702492200000|2023-12-13 18:30:00|13426|13422.5|13426.3|13422.8|13427|13423.5|13424.6|13421.1|184
1702492500000|2023-12-13 18:35:00|13426.2|13422.7|13425.9|13422.4|13426.8|13423.3|13425.1|13421.6|182
1702492800000|2023-12-13 18:40:00|13425.8|13422.3|13425.6|13422.1|13426.6|13423.1|13425.3|13421.8|168
1702493100000|2023-12-13 18:45:00|13425.5|13422|13425.4|13421.9|13425.9|13422.4|13424.5|13421|177
1702493400000|2023-12-13 18:50:00|13425.5|13422|13422|13418.5|13425.7|13422.2|13421.6|13418.1|217
1702493700000|2023-12-13 18:55:00|13421.9|13418.4|13443.5|13427.5|13443.5|13427.5|13420.4|13414.6|417
1702494000000|2023-12-13 19:00:00|13443.6|13427.6|13376.9|13371.4|13443.6|13427.6|13362.5|13346.5|834
1702494300000|2023-12-13 19:05:00|13376.8|13371.3|13378.7|13375.6|13385.6|13380.7|13368.1|13362.1|711
1702494600000|2023-12-13 19:10:00|13378.8|13375.7|13364.1|13361|13380.3|13376.8|13363.5|13360.6|763
1702494900000|2023-12-13 19:15:00|13363.6|13361.1|13350|13346.5|13364.4|13361.3|13349.9|13346.4|625
1702495200000|2023-12-13 19:20:00|13350.1|13346.6|13348.6|13345.7|13351.4|13348|13344.4|13341.1|718
1702495500000|2023-12-13 19:25:00|13348.5|13345.6|13345.9|13343|13349.7|13346.7|13344.4|13341.3|702
1702495800000|2023-12-13 19:30:00|13345.8|13342.9|13352.5|13349|13355.8|13352.3|13345.1|13342|686
1702496100000|2023-12-13 19:35:00|13352.2|13348.7|13337.3|13333.8|13354|13350.5|13334.6|13331.7|745
1702496400000|2023-12-13 19:40:00|13337.4|13333.9|13324.7|13321.2|13339.2|13335.7|13324.1|13320.6|709
1702496700000|2023-12-13 19:45:00|13324.5|13321|13324.5|13321|13332|13328.5|13323.3|13319.8|641
1702497000000|2023-12-13 19:50:00|13324.6|13321.1|13328.5|13325|13329.1|13325.6|13323|13319.5|521
1702497300000|2023-12-13 19:55:00|13328.4|13324.9|13326.2|13322.7|13334.1|13330.6|13325.6|13322.1|500
1702497600000|2023-12-13 20:00:00|13325.6|13322.1|13322.6|13319.1|13329.3|13325.8|13322.1|13318.6|542
1702497900000|2023-12-13 20:05:00|13322.5|13319|13319.4|13315.9|13328.9|13325.4|13319.2|13315.7|454
1702498200000|2023-12-13 20:10:00|13319.5|13316|13325.5|13322.8|13325.9|13322.8|13319.3|13315.8|561
1702498500000|2023-12-13 20:15:00|13325.4|13322.7|13327.7|13324.2|13328.7|13325.2|13324|13320.5|446
1702498800000|2023-12-13 20:20:00|13327.8|13324.3|13329.7|13326.2|13329.9|13326.4|13325.3|13321.8|401
1702499100000|2023-12-13 20:25:00|13329.6|13326.1|13339.6|13336.1|13340.3|13336.8|13329.6|13326.1|338
1702499400000|2023-12-13 20:30:00|13339.5|13336|13338.1|13334.6|13343.4|13339.9|13337.9|13334.4|275
1702499700000|2023-12-13 20:35:00|13337.3|13333.8|13334.7|13331.2|13338.3|13334.9|13334.7|13331.2|289
1702500000000|2023-12-13 20:40:00|13334.8|13331.3|13335.2|13331.7|13336.5|13333|13334.8|13331.3|250
1702500300000|2023-12-13 20:45:00|13335.3|13331.8|13334|13330.5|13336|13332.5|13333.9|13330.4|239
1702500600000|2023-12-13 20:50:00|13333.9|13330.4|13333.3|13329.8|13336.3|13332.8|13333.1|13329.6|274
1702500900000|2023-12-13 20:55:00|13333.2|13329.7|13331.5|13328|13333.7|13330.2|13331.4|13327.9|215
1702501200000|2023-12-13 21:00:00|13331.6|13328.1|13333.3|13329.8|13334.3|13330.8|13331|13327.5|247
1702501500000|2023-12-13 21:05:00|13333.2|13329.7|13332.6|13329.1|13333.9|13330.4|13332.2|13328.7|267
1702501800000|2023-12-13 21:10:00|13332.5|13329|13333.1|13329.6|13336.1|13332.6|13331.9|13328.4|168
1702502100000|2023-12-13 21:15:00|13333|13329.5|13333.4|13329.9|13334.3|13330.8|13332.8|13329.3|173
1702502400000|2023-12-13 21:20:00|13333.5|13330|13334.6|13331.1|13334.8|13331.3|13333.4|13329.9|204
1702502700000|2023-12-13 21:25:00|13334.7|13331.2|13335.1|13331.6|13335.6|13332.1|13333.4|13329.9|233
1702503000000|2023-12-13 21:30:00|13335.2|13331.7|13334.2|13330.7|13335.9|13332.4|13334.2|13330.7|141
1702503300000|2023-12-13 21:35:00|13334.3|13330.8|13335.2|13331.7|13335.5|13332.3|13333.8|13330.7|191
1702503600000|2023-12-13 21:40:00|13334.9|13331.9|13331.7|13328.9|13335.2|13332.1|13331.7|13328.5|184
1702503900000|2023-12-13 21:45:00|13331.9|13328.8|13332.1|13329.3|13332.5|13329.5|13331|13328.2|250
1702504200000|2023-12-13 21:50:00|13332.3|13329.5|13332.5|13329.4|13333.5|13330.1|13332.2|13329|228
1702504500000|2023-12-13 21:55:00|13332.6|13329.6|13332.2|13328.1|13332.7|13329.7|13330.5|13326.8|375
1702504800000|2023-12-13 22:00:00|13332.1|13328|13378.6|13362.6|13378.6|13362.6|13331.9|13326.3|94
1702505100000|2023-12-13 22:05:00|13368.1|13352.1|13354.2|13338.2|13386.4|13370.4|13347.4|13331.4|126
1702505400000|2023-12-13 22:10:00|13352.3|13336.3|13347.1|13331.1|13352.3|13336.3|13347.1|13331.1|73
1702505700000|2023-12-13 22:15:00|13347|13331|13346.6|13330.6|13347.4|13331.4|13346.3|13330.3|66
1702506000000|2023-12-13 22:20:00|13347|13331|13346.9|13330.9|13347.4|13331.4|13346.7|13330.7|69
1702506300000|2023-12-13 22:25:00|13346.7|13330.7|13346.4|13330.4|13347|13331|13346.3|13330.3|90
1702506600000|2023-12-13 22:30:00|13346.3|13330.3|13340.6|13324.6|13346.5|13330.5|13335.1|13322.9|235
1702506900000|2023-12-13 22:35:00|13338.8|13328|13339.5|13325.1|13344.1|13328.1|13336|13323.2|227
1702507200000|2023-12-13 22:40:00|13339.4|13326.1|13341.1|13331|13348.2|13332.2|13335.2|13324.8|250
1702507500000|2023-12-13 22:45:00|13340.7|13330.1|13340.2|13328|13340.7|13330.1|13339.2|13327.6|178
1702507800000|2023-12-13 22:50:00|13340.4|13327.9|13339.7|13328.8|13340.4|13328.8|13339.4|13327.6|102
1702508100000|2023-12-13 22:55:00|13339.5|13328.7|13338.6|13329.1|13340.3|13329.7|13338.2|13328.3|53
1702508400000|2023-12-13 23:00:00|13338.9|13330.4|13335.9|13329.9|13340.3|13331.1|13334.5|13328.1|1020
1702508700000|2023-12-13 23:05:00|13335.7|13329.8|13333.4|13329.1|13336.5|13330.3|13332.7|13328|726
1702509000000|2023-12-13 23:10:00|13333.2|13329.2|13330.4|13326.9|13333.5|13329.3|13330.3|13326.8|168
1702509300000|2023-12-13 23:15:00|13330.5|13327|13330.5|13327|13330.6|13327.1|13330.3|13326.8|83
1702509600000|2023-12-13 23:20:00|13330.6|13327.1|13329.5|13326|13330.6|13327.1|13329.1|13325.6|92
1702509900000|2023-12-13 23:25:00|13329.6|13326.1|13329.5|13326|13329.6|13326.1|13328.7|13325.2|112
1702510200000|2023-12-13 23:30:00|13329.4|13325.9|13329.6|13326.1|13329.7|13326.2|13328.9|13325.4|78
1702510500000|2023-12-13 23:35:00|13329.5|13326|13329.7|13326.2|13330.7|13327.2|13329.3|13325.8|188
1702510800000|2023-12-13 23:40:00|13329.6|13326.1|13329.7|13326.2|13329.8|13326.9|13328.9|13326|141
1702511100000|2023-12-13 23:45:00|13329.6|13326.1|13329.5|13326|13329.7|13326.2|13329.3|13325.8|174
1702511400000|2023-12-13 23:50:00|13329.4|13325.9|13329.6|13326.1|13329.9|13326.4|13329.3|13325.8|142
1702511700000|2023-12-13 23:55:00|13329.7|13326.2|13329.8|13326.3|13330.1|13326.6|13329.4|13325.9|118
1702512000000|2023-12-14 00:00:00|13329.1|13327.1|13329.4|13325.9|13329.7|13327.1|13328.8|13325.3|178
1702512300000|2023-12-14 00:05:00|13329.5|13326|13324.9|13322.9|13329.5|13326|13324.7|13321.4|127
1702512600000|2023-12-14 00:10:00|13324.8|13322.8|13328.6|13325.1|13328.8|13326.5|13324.7|13322|168
1702512900000|2023-12-14 00:15:00|13328.7|13325.2|13329.1|13327.1|13329.2|13327.1|13327.2|13325|157
1702513200000|2023-12-14 00:20:00|13329|13327|13327.5|13325.5|13329.1|13327.1|13327.5|13325.5|123
1702513500000|2023-12-14 00:25:00|13327.4|13325.4|13327.2|13325.2|13327.5|13325.5|13326.3|13324.3|93
1702513800000|2023-12-14 00:30:00|13327.1|13325.1|13323|13319.5|13327.2|13325.1|13322.8|13319.3|188
1702514100000|2023-12-14 00:35:00|13323.4|13319.9|13322|13320|13324.1|13321|13321|13318.4|236
1702514400000|2023-12-14 00:40:00|13321.9|13319.9|13322|13318.5|13323.3|13319.9|13321.8|13318.3|207
1702514700000|2023-12-14 00:45:00|13321.9|13318.4|13321.3|13319.3|13322.6|13319.6|13320.8|13318.1|112
1702515000000|2023-12-14 00:50:00|13321.2|13319.2|13320.7|13318.7|13321.4|13319.4|13319.9|13317.1|157
1702515300000|2023-12-14 00:55:00|13320.5|13318.5|13319.2|13317.2|13321.1|13318.6|13318.9|13316.2|151
1702515600000|2023-12-14 01:00:00|13319.3|13317.3|13318.5|13315|13319.3|13317.3|13316.7|13314.1|208
1702515900000|2023-12-14 01:05:00|13318.6|13315.1|13317.4|13315.4|13320.3|13316.8|13317.4|13314.8|247
1702516200000|2023-12-14 01:10:00|13317.3|13315.3|13323|13321|13324|13321.3|13317.1|13315.1|248
1702516500000|2023-12-14 01:15:00|13322.9|13320.9|13324.3|13322.3|13325.7|13323.7|13320.6|13318.2|275
1702516800000|2023-12-14 01:20:00|13324.2|13322.2|13328.4|13326.4|13330.1|13326.6|13323.3|13320.6|314
1702517100000|2023-12-14 01:25:00|13328.3|13326.3|13329.3|13327.3|13330.6|13327.5|13327.9|13325.6|256
1702517400000|2023-12-14 01:30:00|13329.2|13327.2|13322.3|13320.3|13329.4|13327.3|13322.3|13320.3|294
1702517700000|2023-12-14 01:35:00|13322.2|13320.2|13326.8|13324.8|13326.9|13324.9|13321.8|13319.8|257
1702518000000|2023-12-14 01:40:00|13326.9|13324.9|13325.6|13323.6|13328.5|13326.5|13325.4|13323.4|245
1702518300000|2023-12-14 01:45:00|13325.5|13323.5|13320.7|13318.7|13327|13324.6|13320.5|13318.5|184
1702518600000|2023-12-14 01:50:00|13320.8|13318.8|13317.9|13314.4|13321.5|13318.8|13317|13314.1|180
1702518900000|2023-12-14 01:55:00|13317.8|13314.3|13315.9|13312.4|13317.9|13314.4|13315.7|13312.2|155
1702519200000|2023-12-14 02:00:00|13315.1|13311.6|13311.1|13307.6|13316.5|13313|13311|13307.5|209
1702519500000|2023-12-14 02:05:00|13311|13307.5|13297.9|13294.4|13311.2|13307.7|13293|13289.5|257
1702519800000|2023-12-14 02:10:00|13297.8|13294.3|13298.4|13296.4|13300|13297.1|13296.7|13293.7|276
1702520100000|2023-12-14 02:15:00|13298.3|13296.3|13297.9|13295.9|13298.8|13296.3|13296.4|13293.7|241
1702520400000|2023-12-14 02:20:00|13297.7|13295.7|13293.5|13291.5|13298.7|13296.7|13292.9|13290.9|190
1702520700000|2023-12-14 02:25:00|13293.4|13291.4|13294.1|13290.6|13294.3|13292.3|13292|13290|211
1702521000000|2023-12-14 02:30:00|13294|13290.5|13294.5|13291|13298.2|13295.9|13293.6|13290.5|203
1702521300000|2023-12-14 02:35:00|13294.4|13290.9|13292.7|13290.7|13295.7|13292.8|13291.3|13288.4|227
1702521600000|2023-12-14 02:40:00|13292.6|13290.6|13296.5|13293|13296.6|13293.9|13291.7|13289.7|206
1702521900000|2023-12-14 02:45:00|13295.6|13293.6|13295.9|13292.4|13296.5|13293.8|13294.4|13291.6|206
1702522200000|2023-12-14 02:50:00|13295.8|13292.3|13293|13291|13295.9|13293|13292|13288.5|235
1702522500000|2023-12-14 02:55:00|13292.9|13290.9|13291.8|13289.8|13295.4|13292.6|13291.3|13289.3|228
1702522800000|2023-12-14 03:00:00|13291.7|13289.7|13292.1|13290.1|13293.5|13291.4|13290.1|13287.8|189
1702523100000|2023-12-14 03:05:00|13292|13290|13290.6|13288.6|13292.3|13290.3|13290|13288|117
1702523400000|2023-12-14 03:10:00|13290.5|13288.5|13291.2|13289.2|13292.5|13290.5|13290.2|13288.2|162
1702523700000|2023-12-14 03:15:00|13291.1|13289.1|13291.5|13288|13293.2|13291.2|13291.1|13288|139
1702524000000|2023-12-14 03:20:00|13291.6|13288.1|13291.6|13289.6|13293.3|13290.2|13291.5|13288.1|140
1702524300000|2023-12-14 03:25:00|13291.7|13289.7|13287.2|13285.2|13292.5|13290.5|13286.9|13284.4|167
1702524600000|2023-12-14 03:30:00|13287.1|13285.1|13288|13284.5|13289.2|13286.7|13287.1|13284.5|153
1702524900000|2023-12-14 03:35:00|13288.1|13284.6|13286.6|13284.6|13288.5|13285|13286|13283.1|182
1702525200000|2023-12-14 03:40:00|13286.7|13284.7|13286.5|13284.5|13286.7|13284.7|13283.8|13281.1|229
1702525500000|2023-12-14 03:45:00|13286.4|13284.4|13290.4|13288.4|13290.7|13288.7|13284.8|13282.8|170
1702525800000|2023-12-14 03:50:00|13290.5|13288.5|13294.1|13292.1|13296.5|13294.5|13290.4|13288.4|218
1702526100000|2023-12-14 03:55:00|13294|13292|13296.5|13294.5|13298.2|13296.2|13294|13292|202
1702526400000|2023-12-14 04:00:00|13296.4|13294.4|13296.6|13294.6|13296.9|13294.9|13293.5|13291.5|173
1702526700000|2023-12-14 04:05:00|13296.7|13294.7|13296.8|13294.8|13298|13296|13295.9|13293.9|125
1702527000000|2023-12-14 04:10:00|13297.1|13295.1|13298.2|13296.2|13300.5|13297.8|13297|13294.9|134
1702527300000|2023-12-14 04:15:00|13298.1|13296.1|13293|13291|13298.2|13296.2|13292.9|13290.9|207
1702527600000|2023-12-14 04:20:00|13292.9|13290.9|13294.4|13292.4|13295.6|13293.6|13292|13290|117
1702527900000|2023-12-14 04:25:00|13294.3|13292.3|13298.4|13296.4|13298.9|13296.9|13294|13292|156
1702528200000|2023-12-14 04:30:00|13298.3|13296.3|13297.8|13295.8|13298.8|13296.8|13296.3|13294.3|145
1702528500000|2023-12-14 04:35:00|13298.4|13296.4|13297.6|13295.6|13299.5|13297.5|13297.1|13295.1|186
1702528800000|2023-12-14 04:40:00|13297.4|13295.4|13297.5|13295.5|13297.7|13295.7|13296.5|13294.5|139
1702529100000|2023-12-14 04:45:00|13297.6|13295.6|13297.6|13295.6|13299.2|13297.2|13296.4|13294.4|166
1702529400000|2023-12-14 04:50:00|13297.7|13295.7|13300.6|13298.6|13300.9|13298.9|13297.7|13295.7|144
1702529700000|2023-12-14 04:55:00|13300.7|13298.7|13302.5|13300.5|13302.7|13300.6|13300.6|13298.6|160
1702530000000|2023-12-14 05:00:00|13302.6|13300.6|13304.6|13302.6|13305|13303|13302.6|13300.6|187
1702530300000|2023-12-14 05:05:00|13304.7|13302.7|13303.8|13301.8|13304.8|13302.8|13302.8|13300.8|134
1702530600000|2023-12-14 05:10:00|13303.9|13301.9|13302.5|13300.5|13304|13302|13301.5|13299.5|133
1702530900000|2023-12-14 05:15:00|13302.6|13300.6|13302.9|13300.9|13303.1|13301.1|13299.8|13297.8|151
1702531200000|2023-12-14 05:20:00|13302.8|13300.8|13302.6|13300.6|13303.7|13301.7|13301.9|13299.9|158
1702531500000|2023-12-14 05:25:00|13302.8|13300.8|13301.5|13299.5|13302.8|13300.8|13300.8|13298.8|191
1702531800000|2023-12-14 05:30:00|13301.4|13299.4|13302.4|13300.4|13302.5|13300.5|13300.6|13298.6|121
1702532100000|2023-12-14 05:35:00|13302.2|13300.2|13301.3|13299.3|13302.6|13300.6|13300.9|13298.9|146
1702532400000|2023-12-14 05:40:00|13301.2|13299.2|13299.7|13297.7|13301.3|13299.3|13299.2|13297.2|146
1702532700000|2023-12-14 05:45:00|13299.8|13297.8|13300|13298|13300.4|13298.4|13298.4|13296.4|135
1702533000000|2023-12-14 05:50:00|13300.1|13298.1|13298.3|13296.3|13300.3|13298.3|13298.2|13296.2|169
1702533300000|2023-12-14 05:55:00|13298.2|13296.2|13299|13297|13299.9|13297.9|13297|13295|159
1702533600000|2023-12-14 06:00:00|13298.9|13296.9|13297.5|13295.5|13301.2|13298.5|13297.3|13295.3|175
1702533900000|2023-12-14 06:05:00|13297.6|13295.6|13300.3|13298.3|13300.7|13298.7|13297.6|13295.6|136
1702534200000|2023-12-14 06:10:00|13300.2|13298.2|13297.6|13295.6|13300.9|13298.9|13297.1|13295.1|195
1702534500000|2023-12-14 06:15:00|13297.7|13295.7|13296.7|13294.7|13298.5|13296.5|13296.3|13294.3|126
1702534800000|2023-12-14 06:20:00|13296.8|13294.8|13298.2|13296.2|13298.3|13296.3|13296.3|13294.3|134
1702535100000|2023-12-14 06:25:00|13298.3|13296.3|13301|13299|13301.8|13299.8|13298.3|13296.3|157
1702535400000|2023-12-14 06:30:00|13301.1|13299.1|13297.3|13295.3|13301.7|13299.7|13297.3|13295.3|122
1702535700000|2023-12-14 06:35:00|13297.2|13295.2|13301.8|13299.8|13301.9|13299.9|13296.8|13294.8|179
1702536000000|2023-12-14 06:40:00|13301.7|13299.7|13302.5|13300.5|13302.5|13300.5|13301|13299|121
1702536300000|2023-12-14 06:45:00|13302.4|13300.4|13302.1|13300.1|13302.6|13300.6|13301.2|13299.2|149
1702536600000|2023-12-14 06:50:00|13302.2|13300.2|13301.2|13299.2|13302.5|13300.5|13300.5|13297.8|214
1702536900000|2023-12-14 06:55:00|13301.3|13299.3|13294.5|13292.5|13301.5|13299.5|13294.4|13292.4|186
1702537200000|2023-12-14 07:00:00|13294.4|13292.4|13297.3|13295.3|13297.3|13295.3|13291.4|13289.4|295
1702537500000|2023-12-14 07:05:00|13297.2|13295.2|13300.4|13298.4|13300.4|13298.4|13297|13294.2|281
1702537800000|2023-12-14 07:10:00|13300.5|13298.5|13301.3|13299.3|13301.3|13299.3|13298.7|13296.7|232
1702538100000|2023-12-14 07:15:00|13301.4|13299.4|13301.7|13299.7|13303.4|13301.4|13301.1|13299.1|194
1702538400000|2023-12-14 07:20:00|13301.6|13299.6|13305.7|13303.7|13306.7|13304.7|13300.9|13298.9|203
1702538700000|2023-12-14 07:25:00|13305.5|13303.5|13303.4|13301.4|13305.5|13303.5|13302.9|13300.9|173
1702539000000|2023-12-14 07:30:00|13303.5|13301.5|13303.8|13301.8|13304.5|13302.5|13302.6|13300.6|161
1702539300000|2023-12-14 07:35:00|13303.9|13301.9|13305.4|13301.9|13305.9|13302.9|13302.4|13299.8|216
1702539600000|2023-12-14 07:40:00|13305.5|13302|13302.9|13299.4|13305.7|13302.9|13302.1|13299.4|183
1702539900000|2023-12-14 07:45:00|13302.8|13299.3|13302.5|13300.5|13303.9|13301.9|13301.7|13299.1|166
1702540200000|2023-12-14 07:50:00|13302.4|13300.4|13301.6|13299.6|13303|13301|13300.3|13298.3|169
1702540500000|2023-12-14 07:55:00|13301.7|13299.7|13301.9|13299.9|13303.4|13300.7|13300.8|13298.8|170
1702540800000|2023-12-14 08:00:00|13301.8|13299.8|13300.1|13298.1|13301.8|13299.8|13298.4|13296.4|240
1702541100000|2023-12-14 08:05:00|13299.9|13297.9|13297.5|13295.5|13300.8|13298.8|13297.4|13295.4|241
1702541400000|2023-12-14 08:10:00|13297.4|13295.4|13295.3|13293.3|13297.9|13295.9|13295.2|13293.2|179
1702541700000|2023-12-14 08:15:00|13295.4|13293.4|13297.4|13295.4|13298.5|13296.5|13295.2|13293.2|233
1702542000000|2023-12-14 08:20:00|13297.5|13295.5|13295.5|13293.5|13298.4|13296.4|13295.1|13293.1|196
1702542300000|2023-12-14 08:25:00|13295.4|13293.4|13295.2|13291.7|13296.5|13293.8|13294.2|13290.7|138
1702542600000|2023-12-14 08:30:00|13295.1|13291.6|13297.5|13294|13299.5|13296|13294.4|13290.9|295
1702542900000|2023-12-14 08:35:00|13297.6|13294.1|13302.9|13299.4|13303.4|13299.9|13296.8|13293.3|261
1702543200000|2023-12-14 08:40:00|13303.1|13299.6|13312.3|13308.8|13312.4|13308.9|13303.1|13299.6|306
1702543500000|2023-12-14 08:45:00|13312.4|13308.9|13308.2|13304.7|13314.7|13311.2|13308.1|13304.6|281
1702543800000|2023-12-14 08:50:00|13308.3|13304.8|13307.5|13304|13311.5|13308|13305.8|13302.3|334
1702544100000|2023-12-14 08:55:00|13307.6|13304.1|13312.6|13309.1|13314|13310.5|13305.9|13302.4|358
1702544400000|2023-12-14 09:00:00|13312.7|13309.2|13307.9|13305.9|13314.7|13311.2|13307.8|13305.8|368
1702544700000|2023-12-14 09:05:00|13308|13306|13306.5|13304.5|13311.5|13308.6|13306|13304|230
1702545000000|2023-12-14 09:10:00|13306.4|13304.4|13309.1|13307.1|13310.2|13307.3|13305.3|13303.3|246
1702545300000|2023-12-14 09:15:00|13309|13307|13305.7|13303.7|13311.1|13308.2|13305.3|13303.3|228
1702545600000|2023-12-14 09:20:00|13305.6|13303.6|13306.4|13302.9|13310.2|13306.7|13305.3|13302.9|261
1702545900000|2023-12-14 09:25:00|13306.3|13302.8|13300.9|13297.4|13306.3|13303.4|13300.2|13297.2|221
1702546200000|2023-12-14 09:30:00|13301.1|13297.6|13301.9|13298.4|13303.1|13300.4|13300.3|13297.3|215
1702546500000|2023-12-14 09:35:00|13302|13298.5|13304.8|13301.3|13306.1|13302.6|13301|13298.1|204
1702546800000|2023-12-14 09:40:00|13304.9|13301.4|13301.7|13298.2|13305|13301.5|13301.3|13297.8|205
1702547100000|2023-12-14 09:45:00|13301.8|13298.3|13300|13296.5|13302.4|13298.9|13297.9|13295|188
1702547400000|2023-12-14 09:50:00|13300.1|13296.6|13299.4|13295.9|13302.4|13299.2|13299.3|13295.8|204
1702547700000|2023-12-14 09:55:00|13299.5|13296|13299.4|13297.4|13300.7|13298.3|13297.5|13294.5|197
1702548000000|2023-12-14 10:00:00|13299.5|13297.5|13305|13303|13306.5|13304.4|13299.5|13296.8|241
1702548300000|2023-12-14 10:05:00|13305.1|13303.1|13307|13303.5|13307.7|13304.7|13304.9|13301.4|222
1702548600000|2023-12-14 10:10:00|13306.9|13303.4|13307.5|13304|13309.2|13306.2|13305.4|13301.9|229
1702548900000|2023-12-14 10:15:00|13307.6|13304.1|13305.5|13303.5|13307.8|13304.6|13305.5|13302.3|220
1702549200000|2023-12-14 10:20:00|13305.6|13303.6|13307.3|13303.8|13307.6|13304.6|13302.8|13300|238
1702549500000|2023-12-14 10:25:00|13307.5|13304|13305.1|13303.1|13308.8|13306|13304.9|13302.9|251
1702549800000|2023-12-14 10:30:00|13305.2|13303.2|13303.5|13301.5|13305.7|13303.6|13302.8|13300.5|191
1702550100000|2023-12-14 10:35:00|13303.6|13301.6|13302.3|13298.8|13306.4|13304.4|13301.9|13298.7|302
1702550400000|2023-12-14 10:40:00|13302.2|13298.7|13300.4|13296.9|13302.3|13299.1|13299.1|13295.6|243
1702550700000|2023-12-14 10:45:00|13300.3|13296.8|13302.5|13300.5|13304.6|13301.1|13299.8|13296.8|192
1702551000000|2023-12-14 10:50:00|13302.6|13300.6|13301.3|13299.3|13304|13301.4|13299.8|13296.5|227
1702551300000|2023-12-14 10:55:00|13301.2|13299.2|13303.6|13300.1|13303.7|13300.8|13300.6|13297.3|205
1702551600000|2023-12-14 11:00:00|13303.7|13300.2|13299.4|13295.9|13304.5|13301.8|13299.3|13295.8|263
1702551900000|2023-12-14 11:05:00|13299.5|13296|13297.2|13295.2|13300.1|13297|13297|13294.4|133
1702552200000|2023-12-14 11:10:00|13297.3|13295.3|13296.6|13294.6|13299.4|13296.5|13296.2|13293.5|184
1702552500000|2023-12-14 11:15:00|13296.7|13294.7|13296.1|13292.6|13297.4|13294.8|13295.3|13292.3|155
1702552800000|2023-12-14 11:20:00|13296|13292.5|13293.4|13289.9|13296.5|13293|13292|13289.4|164
1702553100000|2023-12-14 11:25:00|13293.3|13289.8|13293.5|13290|13295.2|13292.5|13292.7|13289.2|212
1702553400000|2023-12-14 11:30:00|13293.4|13289.9|13295.2|13291.7|13296.3|13294.3|13293.3|13289.8|237
1702553700000|2023-12-14 11:35:00|13295.3|13291.8|13294.2|13290.7|13295.3|13292.4|13292.4|13290.4|192
1702554000000|2023-12-14 11:40:00|13293.8|13290.3|13292.5|13290.5|13293.8|13291.2|13292.3|13290.3|134
1702554300000|2023-12-14 11:45:00|13292.3|13290.3|13291.3|13289.3|13293.2|13290.4|13291|13288.4|137
1702554600000|2023-12-14 11:50:00|13291.2|13289.2|13293|13289.5|13294.3|13291|13291|13288.2|154
1702554900000|2023-12-14 11:55:00|13292.7|13289.2|13293.8|13290.3|13294|13290.5|13291.1|13288.6|172
1702555200000|2023-12-14 12:00:00|13293.5|13290|13291.8|13288.3|13293.8|13290.3|13290|13286.5|293
1702555500000|2023-12-14 12:05:00|13291.7|13288.2|13292.9|13289.4|13295.1|13291.6|13291.2|13287.7|302
1702555800000|2023-12-14 12:10:00|13292.8|13289.3|13292.9|13289.4|13294.8|13291.3|13291.9|13288.4|285
1702556100000|2023-12-14 12:15:00|13293.1|13289.6|13290.6|13287.1|13294.7|13291.2|13289.2|13286.4|222
1702556400000|2023-12-14 12:20:00|13290.7|13287.2|13290.2|13286.7|13291.8|13288.5|13289.5|13286.4|197
1702556700000|2023-12-14 12:25:00|13290.1|13286.6|13293|13289.5|13293|13289.5|13290.1|13286.6|185
1702557000000|2023-12-14 12:30:00|13293.1|13289.6|13289.4|13287.4|13293.7|13290.2|13289.4|13287.1|188
1702557300000|2023-12-14 12:35:00|13289.5|13287.5|13290.5|13288.5|13291.8|13288.5|13289.4|13286.8|149
1702557600000|2023-12-14 12:40:00|13290.4|13288.4|13293.4|13289.9|13294.1|13291.3|13289.4|13287.4|167
1702557900000|2023-12-14 12:45:00|13292.8|13290.8|13293.9|13291.9|13296.4|13293.5|13291.4|13289.4|247
1702558200000|2023-12-14 12:50:00|13293.7|13291.7|13293.4|13291.4|13296.4|13293.9|13292.8|13290.8|197
1702558500000|2023-12-14 12:55:00|13293.3|13291.3|13297.4|13293.9|13297.5|13295.1|13292.7|13290.7|224
1702558800000|2023-12-14 13:00:00|13297.3|13293.8|13303.3|13299.8|13304|13300.8|13296.1|13293.5|308
1702559100000|2023-12-14 13:05:00|13303.2|13299.7|13306.5|13303|13307.1|13304|13302.6|13299.1|280
1702559400000|2023-12-14 13:10:00|13306.4|13302.9|13312.1|13308.6|13312.2|13308.7|13304.6|13301.1|202
1702559700000|2023-12-14 13:15:00|13312|13308.5|13312.8|13309.3|13316.6|13310.8|13304|13300.5|494
1702560000000|2023-12-14 13:20:00|13312.7|13309.2|13311|13307.5|13313.1|13309.6|13307.9|13304.4|525
1702560300000|2023-12-14 13:25:00|13311.5|13308|13313|13300.5|13313|13308|13302.8|13297.6|263
1702560600000|2023-12-14 13:30:00|13313.2|13301|13318.5|13315|13322.6|13318.9|13306.7|13294.9|787
1702560900000|2023-12-14 13:35:00|13318.4|13314.9|13311.3|13307.8|13321.4|13317.9|13310.7|13307.2|672
1702561200000|2023-12-14 13:40:00|13311.6|13308.1|13300.3|13296.8|13313.4|13309.9|13299.2|13295.7|496
1702561500000|2023-12-14 13:45:00|13300.4|13296.9|13299.7|13296.2|13303.7|13300.2|13297.5|13294|546
1702561800000|2023-12-14 13:50:00|13299.6|13296.1|13298.9|13295.4|13305.9|13302.4|13298.1|13294.6|444
1702562100000|2023-12-14 13:55:00|13299|13295.5|13297.6|13294.1|13299.3|13295.8|13294.3|13290.8|373
1702562400000|2023-12-14 14:00:00|13297.7|13294.2|13298.9|13295.4|13299.4|13295.9|13292.8|13289.3|440
1702562700000|2023-12-14 14:05:00|13299|13295.5|13295.4|13291.9|13300|13296.5|13292.8|13289.3|456
1702563000000|2023-12-14 14:10:00|13295.3|13291.8|13294.8|13291.3|13297.4|13293.9|13290|13287.3|469
1702563300000|2023-12-14 14:15:00|13294.9|13291.4|13296.5|13293|13299.1|13295.6|13294.3|13290.8|459
1702563600000|2023-12-14 14:20:00|13296.4|13292.9|13302|13298.5|13304|13300.5|13296.4|13292.9|390
1702563900000|2023-12-14 14:25:00|13302.1|13298.6|13307.1|13303.6|13309|13305.5|13300.5|13297|332
1702564200000|2023-12-14 14:30:00|13307|13303.5|13298.2|13294.7|13307|13303.5|13297.9|13294.4|428
1702564500000|2023-12-14 14:35:00|13298.7|13295.2|13295.5|13292|13300.6|13297.5|13295|13291.5|448
1702564800000|2023-12-14 14:40:00|13295.6|13292.1|13288.6|13285.1|13295.8|13292.3|13288.1|13284.6|365
1702565100000|2023-12-14 14:45:00|13288.5|13285|13288.4|13284.9|13288.6|13285.1|13284.9|13282.3|282
1702565400000|2023-12-14 14:50:00|13288.1|13284.6|13285.2|13281.7|13289.9|13286.4|13284.3|13280.8|339
1702565700000|2023-12-14 14:55:00|13285.1|13281.6|13279.9|13276.4|13285.2|13281.7|13279.3|13275.8|198
1702566000000|2023-12-14 15:00:00|13280.3|13276.8|13276.5|13273|13280.7|13277.2|13273.5|13270|338
1702566300000|2023-12-14 15:05:00|13276.6|13273.1|13275.7|13272.2|13280.6|13277.1|13275.5|13272|329
1702566600000|2023-12-14 15:10:00|13275.8|13272.3|13276.4|13272.9|13277|13273.5|13273.2|13269.7|356
1702566900000|2023-12-14 15:15:00|13276.2|13272.7|13275.1|13271.6|13279.4|13275.9|13274.7|13271.2|408
1702567200000|2023-12-14 15:20:00|13275|13271.5|13275|13271.5|13278.2|13274.7|13272|13269.2|329
1702567500000|2023-12-14 15:25:00|13274.6|13271.1|13273.1|13269.6|13277.4|13273.9|13269.4|13265.9|260
1702567800000|2023-12-14 15:30:00|13273|13269.5|13275.3|13271.8|13277.3|13273.8|13272.9|13269.4|301
1702568100000|2023-12-14 15:35:00|13275.4|13271.9|13276|13272.5|13278.6|13275.1|13274.1|13270.6|278
1702568400000|2023-12-14 15:40:00|13275.9|13272.4|13277.7|13274.2|13278.5|13275.3|13275|13271.5|363
1702568700000|2023-12-14 15:45:00|13277.6|13274.1|13270.7|13267.2|13277.9|13274.4|13270.6|13267.1|280
1702569000000|2023-12-14 15:50:00|13270.6|13267.1|13265.6|13263.6|13270.8|13267.3|13265.3|13262.6|271
1702569300000|2023-12-14 15:55:00|13265.5|13263.5|13262.3|13258.8|13266.4|13264.4|13261.3|13258.6|231
1702569600000|2023-12-14 16:00:00|13262.5|13259|13267.9|13264.4|13268.4|13264.9|13261.2|13258.5|302
1702569900000|2023-12-14 16:05:00|13268|13264.5|13263.3|13259.8|13268.1|13264.6|13262.7|13259.5|211
1702570200000|2023-12-14 16:10:00|13263.4|13259.9|13262.3|13258.8|13263.4|13259.9|13260.1|13257.3|229
1702570500000|2023-12-14 16:15:00|13262.4|13258.9|13261.6|13258.1|13263.4|13260.3|13261.1|13257.6|285
1702570800000|2023-12-14 16:20:00|13261.7|13258.2|13262.5|13259|13263.7|13260.2|13261.1|13257.6|260
1702571100000|2023-12-14 16:25:00|13262.3|13258.8|13260.9|13257.4|13262.4|13258.9|13260.7|13257.2|197
1702571400000|2023-12-14 16:30:00|13260.8|13257.3|13257.5|13254|13261.2|13257.7|13255.9|13252.4|189
1702571700000|2023-12-14 16:35:00|13257.4|13253.9|13259.7|13256.2|13260|13257.9|13256.3|13252.8|199
1702572000000|2023-12-14 16:40:00|13259.8|13256.3|13258.6|13255.1|13261.8|13258.3|13258.6|13255.1|201
1702572300000|2023-12-14 16:45:00|13258.2|13254.7|13258.6|13255.1|13259.3|13255.8|13256.7|13253.9|216
1702572600000|2023-12-14 16:50:00|13258.7|13255.2|13258.6|13255.1|13258.9|13255.4|13255.5|13252.9|242
1702572900000|2023-12-14 16:55:00|13258.7|13255.2|13262.1|13258.6|13263.7|13261|13258.3|13254.8|279
1702573200000|2023-12-14 17:00:00|13261.9|13258.4|13267.1|13263.6|13267.1|13263.6|13261.4|13258.1|239
1702573500000|2023-12-14 17:05:00|13267.2|13263.7|13267.6|13264.1|13269|13265.5|13265.8|13262.3|260
1702573800000|2023-12-14 17:10:00|13267.5|13264|13266.8|13263.3|13268.4|13264.9|13265.9|13262.4|167
1702574100000|2023-12-14 17:15:00|13266.9|13263.4|13265.2|13261.7|13267.5|13264.2|13265.1|13261.6|143
1702574400000|2023-12-14 17:20:00|13265.1|13261.6|13266.6|13263.1|13266.7|13263.2|13264.5|13261|127
1702574700000|2023-12-14 17:25:00|13266.5|13263|13265|13261.5|13266.6|13263.1|13265|13261.5|167
1702575000000|2023-12-14 17:30:00|13264.9|13261.4|13265.5|13262|13266.3|13262.8|13264.2|13260.7|153
1702575300000|2023-12-14 17:35:00|13265.4|13261.9|13265.4|13261.9|13267.1|13263.6|13265.2|13261.7|207
1702575600000|2023-12-14 17:40:00|13265.3|13261.8|13266.6|13263.1|13267.1|13263.6|13265.1|13261.6|165
1702575900000|2023-12-14 17:45:00|13266.5|13263|13266.6|13263.1|13266.6|13263.1|13264.1|13260.6|135
1702576200000|2023-12-14 17:50:00|13266.5|13263|13268|13264.5|13269|13265.5|13265.9|13262.4|159
1702576500000|2023-12-14 17:55:00|13267.9|13264.4|13267.2|13263.7|13269|13265.5|13265.1|13261.6|202
1702576800000|2023-12-14 18:00:00|13267.3|13263.8|13275.7|13272.2|13275.8|13272.3|13267.3|13263.8|240
1702577100000|2023-12-14 18:05:00|13275.6|13272.1|13276.9|13273.4|13277.8|13274.3|13274.8|13271.3|250
1702577400000|2023-12-14 18:10:00|13276.8|13273.3|13275.5|13272|13277.6|13274.1|13275.4|13271.9|202
1702577700000|2023-12-14 18:15:00|13275.4|13271.9|13278.6|13275.1|13279.4|13275.9|13275.4|13271.9|224
1702578000000|2023-12-14 18:20:00|13278.7|13275.2|13279.5|13276|13279.6|13276.1|13277.2|13273.7|213
1702578300000|2023-12-14 18:25:00|13279.6|13276.1|13281.1|13277.6|13281.2|13277.7|13277.3|13273.8|216
1702578600000|2023-12-14 18:30:00|13281.2|13277.7|13282.3|13278.8|13282.8|13279.3|13279.5|13276|213
1702578900000|2023-12-14 18:35:00|13282.4|13278.9|13284.5|13281|13285.3|13281.8|13282.4|13278.9|197
1702579200000|2023-12-14 18:40:00|13284.6|13281.1|13283.6|13280.1|13285|13281.5|13282.7|13279.2|225
1702579500000|2023-12-14 18:45:00|13283.5|13280|13282.2|13278.7|13283.6|13280.1|13281.9|13278.4|174
1702579800000|2023-12-14 18:50:00|13282.1|13278.6|13285.4|13281.9|13286|13282.5|13282.1|13278.6|253
1702580100000|2023-12-14 18:55:00|13285.3|13281.8|13283.5|13280|13285.3|13281.8|13283.4|13279.9|197
1702580400000|2023-12-14 19:00:00|13283.4|13279.9|13286.4|13282.9|13286.5|13283|13282.5|13279.3|310
1702580700000|2023-12-14 19:05:00|13286.5|13283|13286.6|13283.1|13288.2|13284.7|13284.8|13281.3|261
1702581000000|2023-12-14 19:10:00|13286.5|13283|13283.3|13279.8|13286.8|13283.3|13283|13279.5|215
1702581300000|2023-12-14 19:15:00|13283.2|13279.7|13281.2|13277.7|13283.8|13280.3|13280.9|13277.4|234
1702581600000|2023-12-14 19:20:00|13281.3|13277.8|13280.5|13277|13281.5|13278|13279.9|13276.4|155
1702581900000|2023-12-14 19:25:00|13280.4|13276.9|13281.8|13278.3|13281.8|13278.3|13280.4|13276.9|232
1702582200000|2023-12-14 19:30:00|13281.7|13278.2|13283.9|13280.4|13285.3|13281.8|13281.6|13278.1|235
1702582500000|2023-12-14 19:35:00|13284|13280.5|13285.1|13281.6|13286.3|13282.8|13283.7|13280.2|185
1702582800000|2023-12-14 19:40:00|13285.2|13281.7|13286.2|13282.7|13288.4|13284.9|13285.2|13281.7|191
1702583100000|2023-12-14 19:45:00|13286.3|13282.8|13288.1|13284.6|13288.2|13284.7|13286.2|13282.7|140
1702583400000|2023-12-14 19:50:00|13288|13284.5|13287.3|13283.8|13288|13284.5|13284.8|13281.3|160
1702583700000|2023-12-14 19:55:00|13287.4|13283.9|13283.1|13279.6|13288|13284.5|13283|13279.5|246
1702584000000|2023-12-14 20:00:00|13283.2|13279.7|13283.2|13279.7|13284.2|13280.7|13281.6|13278.1|168
1702584300000|2023-12-14 20:05:00|13283.1|13279.6|13283.2|13279.7|13283.7|13280.2|13281.8|13278.3|160
1702584600000|2023-12-14 20:10:00|13283.3|13279.8|13283.3|13279.8|13283.5|13280|13281.2|13277.7|170
1702584900000|2023-12-14 20:15:00|13283.4|13279.9|13281.1|13277.6|13283.8|13280.3|13281|13277.5|152
1702585200000|2023-12-14 20:20:00|13281.2|13277.7|13279.8|13276.3|13281.9|13278.4|13279.8|13276.3|126
1702585500000|2023-12-14 20:25:00|13279.7|13276.2|13281.4|13277.9|13281.5|13278|13279.5|13276|121
1702585800000|2023-12-14 20:30:00|13281.5|13278|13282.2|13278.7|13282.4|13278.9|13281.2|13277.7|121
1702586100000|2023-12-14 20:35:00|13282.3|13278.8|13280.4|13276.9|13282.5|13279|13279|13275.5|94
1702586400000|2023-12-14 20:40:00|13280.5|13277|13281|13277.5|13281.5|13278|13280.4|13276.9|124
1702586700000|2023-12-14 20:45:00|13281.1|13277.6|13281.8|13278.3|13282.5|13279|13280.2|13276.7|175
1702587000000|2023-12-14 20:50:00|13281.7|13278.2|13281.2|13277.7|13281.8|13278.3|13280|13276.5|155
1702587300000|2023-12-14 20:55:00|13281.3|13277.8|13279.1|13275.6|13281.3|13277.8|13279|13275.5|178
1702587600000|2023-12-14 21:00:00|13279|13275.5|13282.1|13278.6|13282.7|13279.2|13278.6|13275.3|275
1702587900000|2023-12-14 21:05:00|13282.2|13278.7|13281.8|13278.3|13282.2|13278.8|13281.4|13277.9|136
1702588200000|2023-12-14 21:10:00|13281.7|13278.2|13283.1|13279.6|13283.2|13279.7|13281.5|13278|97
1702588500000|2023-12-14 21:15:00|13283.2|13279.7|13285.3|13281.8|13285.5|13282.3|13283.1|13279.6|128
1702588800000|2023-12-14 21:20:00|13285.2|13281.7|13285|13281.5|13285.4|13282.1|13283.4|13280.3|166
1702589100000|2023-12-14 21:25:00|13284.9|13281.4|13286.8|13283.3|13287.7|13284.2|13284.5|13281.4|201
1702589400000|2023-12-14 21:30:00|13286.6|13283.1|13286.5|13283|13286.6|13283.4|13285.6|13282.5|110
1702589700000|2023-12-14 21:35:00|13286|13283.3|13285.2|13282.3|13286.6|13283.4|13285.2|13282.3|150
1702590000000|2023-12-14 21:40:00|13285.3|13282.1|13284.5|13281.7|13286.1|13282.2|13284.2|13280.4|154
1702590300000|2023-12-14 21:45:00|13285|13281.5|13286.3|13281.4|13287.1|13282|13284.9|13280.4|279
1702590600000|2023-12-14 21:50:00|13286.4|13276|13288.9|13272.9|13293.2|13282|13286.4|13271.4|1042
1702590900000|2023-12-14 21:55:00|13288.8|13272.8|13281.6|13266.2|13295.4|13279.4|13278.3|13262.3|958
1702591200000|2023-12-14 22:00:00|13281|13265|13282.3|13266.3|13282.3|13266.3|13280.3|13264.3|37
1702591500000|2023-12-14 22:05:00|13282.9|13266.9|13289.6|13273.6|13290.9|13274.9|13282.9|13266.9|64
1702591800000|2023-12-14 22:10:00|13289.7|13273.7|13289.2|13273.2|13289.9|13273.9|13289.1|13273.1|23
1702592100000|2023-12-14 22:15:00|13288.8|13272.8|13287.5|13271.5|13288.8|13272.8|13286.3|13270.3|73
1702592400000|2023-12-14 22:20:00|13287.6|13271.6|13291.3|13275.3|13291.9|13275.9|13287.3|13271.3|31
1702592700000|2023-12-14 22:25:00|13291.2|13275.2|13290.1|13274.1|13291.3|13275.3|13290|13274|77
1702593000000|2023-12-14 22:30:00|13291.1|13275.1|13288.9|13272.9|13291.1|13275.1|13288.8|13272.8|141
1702593300000|2023-12-14 22:35:00|13289|13273|13289.5|13273.5|13291.5|13275.5|13288.2|13272.2|161
1702593600000|2023-12-14 22:40:00|13289.6|13273.6|13289.8|13273.8|13291.6|13275.6|13289.5|13273.5|99
1702593900000|2023-12-14 22:45:00|13288.2|13274|13287.2|13273.6|13289.6|13274.7|13286.1|13271.6|217
1702594200000|2023-12-14 22:50:00|13287.5|13273.8|13287.1|13273.2|13292|13276|13287|13271.5|603
1702594500000|2023-12-14 22:55:00|13287.3|13273.3|13286.2|13274.8|13287.7|13275.6|13285.6|13273.1|149
1702594800000|2023-12-14 23:00:00|13285.8|13274.9|13286.2|13282.6|13286.9|13282.6|13282.9|13274.3|256
1702595100000|2023-12-14 23:05:00|13286.1|13282.3|13284.9|13281.3|13287.1|13283.6|13284.7|13280.9|94
1702595400000|2023-12-14 23:10:00|13285.1|13281.2|13284.7|13281.2|13285.2|13281.7|13283.6|13279.6|256
1702595700000|2023-12-14 23:15:00|13284.8|13281.3|13285.8|13282.3|13285.9|13282.4|13282.9|13279.4|120
1702596000000|2023-12-14 23:20:00|13285.9|13282.4|13282.7|13279.2|13285.9|13282.4|13282.6|13279.1|90
1702596300000|2023-12-14 23:25:00|13282|13279.2|13283.3|13279.8|13283.6|13280.3|13281.5|13278.3|168
1702596600000|2023-12-14 23:30:00|13283.4|13279.9|13282.2|13278.7|13285.3|13281.8|13282.2|13278.7|131
1702596900000|2023-12-14 23:35:00|13282.3|13278.8|13281.8|13278.3|13283.6|13280.1|13281.8|13278.3|146
1702597200000|2023-12-14 23:40:00|13281.9|13278.4|13281.6|13278.1|13282.8|13279.3|13281.5|13278|71
1702597500000|2023-12-14 23:45:00|13281.6|13278.1|13282.9|13279.4|13283.1|13279.6|13281.5|13278|148
1702597800000|2023-12-14 23:50:00|13282.8|13279.3|13284.6|13281.1|13284.7|13281.2|13282.7|13279.2|117
1702598100000|2023-12-14 23:55:00|13285|13281.5|13286|13282.5|13286.4|13282.9|13284.8|13281.3|123
1702598400000|2023-12-15 00:00:00|13285.9|13282.4|13288.3|13284.8|13289.7|13286.2|13284.6|13281.1|190
1702598700000|2023-12-15 00:05:00|13288.4|13284.9|13291|13287.5|13291.7|13288.2|13288.4|13284.9|126
1702599000000|2023-12-15 00:10:00|13290.9|13287.4|13291.7|13288.2|13292.9|13290|13289.3|13286.4|162
1702599300000|2023-12-15 00:15:00|13291.6|13288.1|13291.4|13287.9|13291.7|13288.7|13289.6|13286.7|191
1702599600000|2023-12-15 00:20:00|13291.3|13287.8|13290|13286.5|13291.4|13288.6|13288.9|13285.8|149
1702599900000|2023-12-15 00:25:00|13289.9|13286.4|13293.5|13291.5|13293.5|13291.5|13289.2|13286.2|123
1702600200000|2023-12-15 00:30:00|13293.4|13291.4|13292.8|13290.8|13293.4|13291.4|13290.3|13288.3|101
1702600500000|2023-12-15 00:35:00|13292.7|13290.7|13295|13293|13295|13293|13292.2|13290.2|163
1702600800000|2023-12-15 00:40:00|13295.1|13293.1|13293.8|13291.8|13295.1|13293.1|13292.1|13290.1|192
1702601100000|2023-12-15 00:45:00|13293.9|13291.9|13293.4|13291.4|13295.5|13293.5|13293.4|13291.4|152
1702601400000|2023-12-15 00:50:00|13293.3|13291.3|13290|13288|13294.6|13292.6|13289.4|13287.4|190
1702601700000|2023-12-15 00:55:00|13289.8|13287.8|13287.2|13285.2|13290.2|13287.8|13286.8|13284.4|152
1702602000000|2023-12-15 01:00:00|13287.1|13285.1|13288.1|13286.1|13289.5|13286.6|13286.5|13284.5|171
1702602300000|2023-12-15 01:05:00|13288.2|13286.2|13287.7|13285.7|13289.2|13286.5|13287|13284.9|117
1702602600000|2023-12-15 01:10:00|13287.8|13285.8|13286.5|13284.5|13289.3|13286.6|13286.1|13283.6|141
1702602900000|2023-12-15 01:15:00|13286.7|13284.7|13284.9|13282.9|13287.2|13284.8|13284.2|13282.1|181
1702603200000|2023-12-15 01:20:00|13285|13283|13288.3|13286.3|13288.4|13286.4|13283.4|13281.4|157
1702603500000|2023-12-15 01:25:00|13288.4|13286.4|13289.4|13287.4|13291.4|13289.4|13288.3|13286.3|172
1702603800000|2023-12-15 01:30:00|13289.3|13287.3|13289.3|13287.3|13290.7|13288.7|13288|13286|195
1702604100000|2023-12-15 01:35:00|13289.2|13287.2|13289.9|13287.9|13290.7|13288|13287.2|13285|217
1702604400000|2023-12-15 01:40:00|13290|13288|13289.5|13287.5|13290.6|13288.1|13288.2|13285.2|155
1702604700000|2023-12-15 01:45:00|13289.4|13287.4|13289.3|13287.3|13289.6|13287.6|13288.1|13286.1|131
1702605000000|2023-12-15 01:50:00|13289.2|13287.2|13292.9|13290.9|13292.9|13290.9|13288.9|13286.9|170
1702605300000|2023-12-15 01:55:00|13293|13291|13293.4|13289.9|13294.5|13292.5|13292.8|13289.4|139
1702605600000|2023-12-15 02:00:00|13293.3|13289.8|13293.1|13291.1|13294.1|13292.1|13291.5|13289.1|168
1702605900000|2023-12-15 02:05:00|13293|13291|13291|13289|13293.4|13291.4|13290.5|13288.5|189
1702606200000|2023-12-15 02:10:00|13290.9|13288.9|13287.2|13285.2|13291|13289|13286.8|13284.8|170
1702606500000|2023-12-15 02:15:00|13287.1|13285.1|13284.9|13282.9|13287.3|13285.3|13284.7|13282.7|162
1702606800000|2023-12-15 02:20:00|13284.8|13282.8|13283.6|13281.6|13284.9|13282.9|13283.2|13280.8|154
1702607100000|2023-12-15 02:25:00|13284.2|13282.2|13282.2|13280.2|13284.5|13282.5|13282|13279.5|152
1702607400000|2023-12-15 02:30:00|13282.1|13280.1|13282.8|13280.8|13282.9|13280.9|13279.2|13277.2|174
1702607700000|2023-12-15 02:35:00|13282.6|13280.6|13283|13281|13283.6|13281.6|13281|13279|164
1702608000000|2023-12-15 02:40:00|13282.9|13280.9|13282.3|13280.3|13283|13281|13281.3|13279.3|130
1702608300000|2023-12-15 02:45:00|13282.2|13280.2|13282.1|13280.1|13283.6|13281.6|13281.1|13279.1|128
1702608600000|2023-12-15 02:50:00|13282.2|13280.2|13282.9|13280.9|13283|13281|13281.8|13279.8|139
1702608900000|2023-12-15 02:55:00|13283|13281|13283|13281|13284.2|13282.2|13281.5|13279.5|133
1702609200000|2023-12-15 03:00:00|13282.9|13280.9|13286.4|13284.4|13287.4|13285.3|13282.9|13280.9|160
1702609500000|2023-12-15 03:05:00|13286.3|13284.3|13286.1|13284.1|13286.5|13284.5|13284.6|13282.6|156
1702609800000|2023-12-15 03:10:00|13285.9|13283.9|13287.2|13285.2|13287.4|13285.4|13285.2|13282.6|114
1702610100000|2023-12-15 03:15:00|13287.1|13285.1|13285.2|13283.2|13287.4|13285.4|13284.7|13282.7|89
1702610400000|2023-12-15 03:20:00|13286.3|13282.8|13287.9|13284.4|13288.1|13285.5|13286.3|13282.8|129
1702610700000|2023-12-15 03:25:00|13288|13284.5|13287|13283.5|13288|13284.5|13285.4|13281.9|129
1702611000000|2023-12-15 03:30:00|13286.9|13283.4|13286.1|13282.6|13287.3|13284|13285.9|13282.6|99
1702611300000|2023-12-15 03:35:00|13286|13282.5|13284.5|13282.5|13286|13283.8|13284.3|13281.6|106
1702611600000|2023-12-15 03:40:00|13283.9|13281.9|13280.4|13278.4|13284|13281.9|13280.4|13277.3|133
1702611900000|2023-12-15 03:45:00|13280.2|13278.2|13279.9|13277.9|13280.3|13278.2|13279|13276.7|107
1702612200000|2023-12-15 03:50:00|13279.8|13277.8|13277.2|13275.2|13279.9|13277.9|13277.2|13275.2|117
1702612500000|2023-12-15 03:55:00|13277.3|13275.3|13277.5|13275.5|13279.3|13277.3|13275.8|13273.8|157
1702612800000|2023-12-15 04:00:00|13277.4|13275.4|13277.1|13273.6|13278.4|13275.7|13276.8|13273.6|125
1702613100000|2023-12-15 04:05:00|13277.2|13273.7|13274.2|13272.2|13278.1|13274.7|13274.1|13272.1|117
1702613400000|2023-12-15 04:10:00|13274.3|13272.3|13273.6|13271.6|13274.4|13272.4|13273|13271|123
1702613700000|2023-12-15 04:15:00|13273.7|13271.7|13274.8|13272.8|13275.9|13273.1|13273.3|13271.3|142
1702614000000|2023-12-15 04:20:00|13274.7|13272.7|13274.8|13272.8|13275.5|13272.9|13272.7|13270.7|132
1702614300000|2023-12-15 04:25:00|13274.7|13272.7|13273.5|13270|13275.3|13272.8|13272.4|13269.5|142
1702614600000|2023-12-15 04:30:00|13273.6|13270.1|13274.3|13270.8|13275.4|13272.6|13272.9|13270.1|147
1702614900000|2023-12-15 04:35:00|13274.1|13270.6|13271.8|13269.8|13274.2|13271.5|13271.6|13269|129
1702615200000|2023-12-15 04:40:00|13271.7|13269.7|13269.4|13267.4|13272|13270|13269.3|13267.3|129
1702615500000|2023-12-15 04:45:00|13269.7|13267.7|13271.4|13269.4|13273.7|13271.1|13269.6|13267.6|202
1702615800000|2023-12-15 04:50:00|13271.3|13269.3|13272.1|13270.1|13272.3|13270.3|13270.3|13267.5|120
1702616100000|2023-12-15 04:55:00|13272|13270|13272.2|13270.2|13274.3|13271.4|13272|13269.3|109
1702616400000|2023-12-15 05:00:00|13272.3|13270.3|13276|13274|13277.4|13275.2|13272.1|13269.6|170
1702616700000|2023-12-15 05:05:00|13276.1|13274.1|13276.7|13274.7|13276.8|13274.8|13275.7|13273.7|85
1702617000000|2023-12-15 05:10:00|13276.8|13274.8|13279.3|13277.3|13280.1|13278.1|13276.7|13274.7|118
1702617300000|2023-12-15 05:15:00|13279.2|13277.2|13277.2|13273.7|13280.3|13278.3|13277.1|13273.6|125
1702617600000|2023-12-15 05:20:00|13276.7|13273.2|13275.7|13273.7|13278|13276|13275.2|13272.7|185
1702617900000|2023-12-15 05:25:00|13275.8|13273.8|13274.8|13272.8|13277|13274.6|13273.9|13271.8|120
1702618200000|2023-12-15 05:30:00|13274.9|13272.9|13278.4|13276.4|13278.5|13276.5|13274.8|13272.8|192
1702618500000|2023-12-15 05:35:00|13278.5|13276.5|13282.5|13280.5|13283.5|13281.5|13278.4|13276.4|161
1702618800000|2023-12-15 05:40:00|13282.6|13280.6|13284.4|13280.9|13285.3|13282.3|13282.6|13280.4|182
1702619100000|2023-12-15 05:45:00|13284.3|13280.8|13285.1|13283.1|13286.3|13283.5|13283.7|13280.8|168
1702619400000|2023-12-15 05:50:00|13285|13283|13283|13281|13285.8|13283.4|13282.7|13280.7|194
1702619700000|2023-12-15 05:55:00|13282.9|13280.9|13283.8|13281.8|13285.5|13283.5|13282.4|13280.4|172
1702620000000|2023-12-15 06:00:00|13283.9|13281.9|13287.5|13285.5|13287.8|13285.8|13283.8|13281.8|141
1702620300000|2023-12-15 06:05:00|13287.6|13285.6|13284.5|13282.5|13288.2|13285.7|13284.4|13282.4|135
1702620600000|2023-12-15 06:10:00|13284.4|13282.4|13283.6|13280.1|13285.5|13283.4|13282.3|13280.1|98
1702620900000|2023-12-15 06:15:00|13283.7|13280.2|13286.4|13282.9|13287.5|13284|13283.1|13280.2|138
1702621200000|2023-12-15 06:20:00|13286.3|13282.8|13286.2|13284.2|13288.1|13285.3|13284.7|13281.9|153
1702621500000|2023-12-15 06:25:00|13286.3|13284.3|13287.7|13285.7|13287.9|13285.9|13286.3|13284.3|104
1702621800000|2023-12-15 06:30:00|13287.6|13285.6|13287.3|13285.3|13288|13286|13287|13285|119
1702622100000|2023-12-15 06:35:00|13287.2|13285.2|13285.4|13283.4|13287.2|13285.2|13284.5|13281.7|125
1702622400000|2023-12-15 06:40:00|13285.5|13283.5|13290.2|13288.2|13290.8|13288.6|13285.5|13283.5|106
1702622700000|2023-12-15 06:45:00|13290.3|13288.3|13287.7|13284.2|13290.6|13288.6|13286.7|13283.2|128
1702623000000|2023-12-15 06:50:00|13287.6|13284.1|13287.4|13285.4|13290.5|13287|13286.6|13283.8|162
1702623300000|2023-12-15 06:55:00|13287.5|13285.5|13283.7|13281.7|13287.5|13285.5|13283.5|13281.5|144
1702623600000|2023-12-15 07:00:00|13283.6|13281.6|13287|13283.5|13287.1|13283.9|13282.2|13279.8|238
1702623900000|2023-12-15 07:05:00|13286.9|13283.4|13285.9|13283.9|13286.9|13284.3|13282.9|13280.6|212
1702624200000|2023-12-15 07:10:00|13285.8|13283.8|13285.2|13283.2|13285.9|13283.9|13282.8|13280.8|273
1702624500000|2023-12-15 07:15:00|13285.1|13283.1|13287.9|13285.9|13288.6|13286|13284.9|13282.1|177
1702624800000|2023-12-15 07:20:00|13287.8|13285.8|13291|13289|13291.1|13289.1|13287.5|13284.8|226
1702625100000|2023-12-15 07:25:00|13290.9|13288.9|13286.6|13283.1|13291.9|13289.1|13286|13283.1|204
1702625400000|2023-12-15 07:30:00|13286.5|13283|13283.7|13281.7|13286.5|13283|13282.7|13280.5|189
1702625700000|2023-12-15 07:35:00|13283.4|13281.4|13284.2|13282.2|13284.8|13282.8|13283.1|13280.6|218
1702626000000|2023-12-15 07:40:00|13284.3|13282.3|13284.7|13281.2|13285|13282.5|13282.1|13280.1|192
1702626300000|2023-12-15 07:45:00|13284.6|13281.1|13284.3|13282.3|13285.7|13283.5|13282.6|13279.9|196
1702626600000|2023-12-15 07:50:00|13284.4|13282.4|13278.7|13276.7|13286.9|13284.1|13278.3|13275.8|183
1702626900000|2023-12-15 07:55:00|13278.6|13276.6|13281.9|13278.4|13282.4|13279.7|13278.6|13275.7|195
1702627200000|2023-12-15 08:00:00|13282|13278.5|13281.6|13279.6|13282.3|13279.8|13278.6|13276.5|235
1702627500000|2023-12-15 08:05:00|13281.7|13279.7|13279.5|13277.5|13282.6|13280.6|13278.3|13276.3|184
1702627800000|2023-12-15 08:10:00|13279.6|13277.6|13279.4|13277.4|13280.3|13277.8|13277.3|13274.7|168
1702628100000|2023-12-15 08:15:00|13280|13278|13282.7|13280.7|13286.9|13283.4|13280|13277.6|389
1702628400000|2023-12-15 08:20:00|13282.8|13280.8|13279.7|13277.7|13283.9|13281.9|13278.9|13276.9|217
1702628700000|2023-12-15 08:25:00|13279.9|13277.9|13284.8|13281.3|13284.8|13282.5|13279.9|13277.9|204
1702629000000|2023-12-15 08:30:00|13284|13282|13280.6|13277.1|13290.1|13287.4|13280.6|13277.1|292
1702629300000|2023-12-15 08:35:00|13280.5|13277|13288.4|13286.4|13288.7|13286.5|13278.8|13276|348
1702629600000|2023-12-15 08:40:00|13288.3|13286.3|13293.3|13291.3|13293.6|13291.6|13287.8|13285.3|312
1702629900000|2023-12-15 08:45:00|13293.4|13291.4|13291.4|13289.4|13295.1|13292.4|13291.3|13288.5|256
1702630200000|2023-12-15 08:50:00|13291.3|13289.3|13291|13289|13291.3|13289.3|13286.6|13284.3|201
1702630500000|2023-12-15 08:55:00|13291.1|13289.1|13288.4|13286.4|13291.1|13289.1|13286.2|13284.2|208
1702630800000|2023-12-15 09:00:00|13288.5|13286.5|13288.5|13286.5|13291.3|13288.4|13286.7|13284.7|231
1702631100000|2023-12-15 09:05:00|13288.6|13286.6|13286.9|13284.9|13290.3|13288.3|13286.6|13283.9|295
1702631400000|2023-12-15 09:10:00|13286.8|13284.8|13288.8|13285.3|13289.9|13287.9|13286.4|13284.4|226
1702631700000|2023-12-15 09:15:00|13288.7|13285.2|13286.1|13282.6|13288.7|13285.7|13283.7|13281.5|239
1702632000000|2023-12-15 09:20:00|13286.2|13282.7|13285.6|13283.6|13287.8|13285.8|13285.5|13282.7|216
1702632300000|2023-12-15 09:25:00|13285.7|13283.7|13285.8|13283.8|13287.7|13285.7|13285.2|13282.6|183
1702632600000|2023-12-15 09:30:00|13285.1|13283.1|13286.3|13282.8|13288.1|13285.2|13283|13280.3|304
1702632900000|2023-12-15 09:35:00|13287|13283.5|13286.5|13283|13287.3|13283.8|13284.5|13281.7|203
1702633200000|2023-12-15 09:40:00|13286.6|13283.1|13286.6|13283.1|13288.2|13284.7|13284.6|13282.1|228
1702633500000|2023-12-15 09:45:00|13286.5|13283|13284.9|13281.4|13286.7|13284.4|13283.2|13280.6|242
1702633800000|2023-12-15 09:50:00|13284.8|13281.3|13286.7|13283.2|13287|13283.5|13284.1|13280.6|203
1702634100000|2023-12-15 09:55:00|13286.8|13283.3|13286.5|13283|13288.5|13285|13285.3|13282.4|215
1702634400000|2023-12-15 10:00:00|13286.7|13283.2|13285.6|13282.1|13287|13283.8|13284.6|13281.8|208
1702634700000|2023-12-15 10:05:00|13285.5|13282|13287.4|13283.9|13288.6|13285.1|13284.8|13281.6|187
1702635000000|2023-12-15 10:10:00|13287.3|13283.8|13291.4|13287.9|13291.4|13287.9|13287.1|13283.8|237
1702635300000|2023-12-15 10:15:00|13291.3|13287.8|13288.1|13284.6|13291.3|13288.2|13287.2|13284.5|195
1702635600000|2023-12-15 10:20:00|13287.4|13285.4|13287.9|13285.9|13288.6|13286.6|13287.3|13285.3|158
1702635900000|2023-12-15 10:25:00|13288|13286|13291|13289|13291|13289|13287.8|13285.3|215
1702636200000|2023-12-15 10:30:00|13290.9|13288.9|13292.2|13288.7|13293.6|13291|13290.4|13288.4|245
1702636500000|2023-12-15 10:35:00|13292|13288.5|13290.9|13288.9|13292|13289.3|13290.1|13287.5|160
1702636800000|2023-12-15 10:40:00|13290.8|13288.8|13289.6|13287.6|13292.4|13290.4|13289.5|13287.5|160
1702637100000|2023-12-15 10:45:00|13289.5|13287.5|13288.4|13286.4|13290.2|13287.6|13287.8|13285.2|158
1702637400000|2023-12-15 10:50:00|13288.3|13286.3|13291.1|13289.1|13292.5|13289.5|13288.3|13285.6|179
1702637700000|2023-12-15 10:55:00|13291.2|13289.2|13295.2|13291.7|13295.2|13292.3|13290.7|13288|204
1702638000000|2023-12-15 11:00:00|13295.3|13291.8|13297.8|13295.8|13299.2|13296.2|13295|13291.8|178
1702638300000|2023-12-15 11:05:00|13297.9|13295.9|13296.8|13293.3|13298.9|13296|13296.4|13292.9|199
1702638600000|2023-12-15 11:10:00|13296.7|13293.2|13293.3|13289.8|13296.9|13293.4|13293.2|13289.7|165
1702638900000|2023-12-15 11:15:00|13293.2|13289.7|13291.3|13287.8|13293.3|13289.8|13289.9|13287|168
1702639200000|2023-12-15 11:20:00|13291.4|13287.9|13294.1|13290.6|13294.9|13291.4|13291.1|13287.9|173
1702639500000|2023-12-15 11:25:00|13294.2|13290.7|13292.3|13288.8|13294.2|13291.4|13291.5|13288.6|149
1702639800000|2023-12-15 11:30:00|13292.4|13288.9|13294.3|13292.3|13295|13292.4|13291.9|13288.8|173
1702640100000|2023-12-15 11:35:00|13294.4|13292.4|13292.2|13290.2|13294.8|13292.8|13291.9|13289.9|162
1702640400000|2023-12-15 11:40:00|13292|13290|13289.9|13286.4|13292.1|13290.1|13289.6|13286.1|215
1702640700000|2023-12-15 11:45:00|13289.8|13286.3|13289.3|13285.8|13290.1|13286.6|13289.2|13285.7|104
1702641000000|2023-12-15 11:50:00|13289.4|13285.9|13289.3|13285.8|13289.6|13286.1|13289.2|13285.7|96
1702641300000|2023-12-15 11:55:00|13289.4|13285.9|13290.6|13287.1|13290.9|13287.4|13289.3|13285.8|126
1702641600000|2023-12-15 12:00:00|13290.5|13287|13285.8|13282.3|13290.8|13287.3|13285.6|13282.1|177
1702641900000|2023-12-15 12:05:00|13285.9|13282.4|13289.1|13285.6|13289.2|13285.7|13285.9|13282.4|161
1702642200000|2023-12-15 12:10:00|13289.2|13285.7|13290.8|13287.3|13290.9|13287.4|13289|13285.5|199
1702642500000|2023-12-15 12:15:00|13290.9|13287.4|13291|13287.5|13291.1|13288.1|13289.7|13286.2|185
1702642800000|2023-12-15 12:20:00|13290.9|13287.4|13290.8|13287.3|13292.7|13289.2|13290.7|13287.2|178
1702643100000|2023-12-15 12:25:00|13290.7|13287.2|13288.6|13285.1|13290.9|13287.4|13286.1|13283.3|184
1702643400000|2023-12-15 12:30:00|13288.5|13285|13291.3|13287.8|13291.3|13288.4|13288.5|13285|189
1702643700000|2023-12-15 12:35:00|13291.2|13287.7|13294|13290.5|13295|13291.5|13290.9|13287.4|179
1702644000000|2023-12-15 12:40:00|13293.9|13290.4|13295.1|13291.6|13295.4|13291.9|13293|13289.5|221
1702644300000|2023-12-15 12:45:00|13295|13291.5|13296.7|13293.2|13297.6|13294.1|13295|13291.5|229
1702644600000|2023-12-15 12:50:00|13296.6|13293.1|13301.4|13297.9|13301.4|13297.9|13296.1|13293.1|199
1702644900000|2023-12-15 12:55:00|13301.5|13298|13303.2|13299.7|13304.4|13300.9|13301.3|13297.8|189
1702645200000|2023-12-15 13:00:00|13303.3|13299.8|13303.7|13300.2|13304.8|13301.3|13302|13298.5|230
1702645500000|2023-12-15 13:05:00|13303.6|13300.1|13302.1|13300.1|13304.6|13301.8|13301|13298|212
1702645800000|2023-12-15 13:10:00|13302|13300|13299.3|13295.8|13302.1|13300.1|13298.6|13295.2|203
1702646100000|2023-12-15 13:15:00|13299.2|13295.7|13300|13296.5|13302|13299.2|13298.2|13295.5|181
1702646400000|2023-12-15 13:20:00|13299.9|13296.4|13301.5|13298|13302.7|13299.4|13298.9|13295.6|301
1702646700000|2023-12-15 13:25:00|13301.4|13297.9|13304|13300.5|13305.4|13301.9|13300.1|13297.3|305
1702647000000|2023-12-15 13:30:00|13303.9|13300.4|13323.1|13319.6|13324|13320.5|13298.2|13294.3|567
1702647300000|2023-12-15 13:35:00|13323|13319.5|13338.3|13334.8|13338.5|13335|13320.3|13316.8|610
1702647600000|2023-12-15 13:40:00|13338.4|13334.9|13340|13336.5|13346.5|13343.2|13337.5|13334|471
1702647900000|2023-12-15 13:45:00|13339.9|13336.4|13339.9|13336.4|13343.7|13340.2|13336.4|13332.9|445
1702648200000|2023-12-15 13:50:00|13339.5|13336|13331.3|13327.8|13339.7|13336.2|13329.4|13325.9|440
1702648500000|2023-12-15 13:55:00|13331.4|13327.9|13333.1|13331.1|13337.3|13333.8|13329.6|13326.1|405
1702648800000|2023-12-15 14:00:00|13332.9|13330.9|13331.4|13327.9|13334.3|13331.3|13327.7|13324.2|372
1702649100000|2023-12-15 14:05:00|13331.3|13327.8|13323.6|13320.1|13331.3|13327.8|13322.8|13320|418
1702649400000|2023-12-15 14:10:00|13323.5|13320|13325.1|13321.6|13325.5|13322|13321.1|13317.6|372
1702649700000|2023-12-15 14:15:00|13324.9|13321.4|13319.6|13316.1|13325.7|13322.2|13317|13313.5|348
1702650000000|2023-12-15 14:20:00|13319.4|13315.9|13322.1|13318.6|13322.7|13319.2|13318.6|13315.6|302
1702650300000|2023-12-15 14:25:00|13322.2|13318.7|13321.8|13318.3|13322.7|13319.2|13316.1|13312.6|385
1702650600000|2023-12-15 14:30:00|13321.9|13318.4|13321|13317.5|13326.3|13322.8|13320.8|13317.3|393
1702650900000|2023-12-15 14:35:00|13321.1|13317.6|13327|13323.5|13329.8|13326.3|13321.1|13317.6|442
1702651200000|2023-12-15 14:40:00|13326.8|13323.3|13322.6|13319.1|13327.6|13324.1|13320.6|13317.1|359
1702651500000|2023-12-15 14:45:00|13322.4|13318.9|13321.9|13318.4|13328.3|13324.8|13316.7|13313.2|673
1702651800000|2023-12-15 14:50:00|13322|13318.5|13318.8|13315.3|13322|13318.5|13317.1|13313.6|446
1702652100000|2023-12-15 14:55:00|13319|13315.5|13320.1|13316.6|13320.7|13317.2|13315.6|13312.1|441
1702652400000|2023-12-15 15:00:00|13320|13316.5|13321.8|13318.3|13322.5|13319|13316.9|13313.4|492
1702652700000|2023-12-15 15:05:00|13321.7|13318.2|13319.7|13316.2|13325.9|13322.4|13319.4|13315.9|414
1702653000000|2023-12-15 15:10:00|13319.8|13316.3|13316.9|13313.4|13322.4|13318.9|13315.3|13312.1|344
1702653300000|2023-12-15 15:15:00|13316.8|13313.3|13315.6|13312.1|13318.8|13315.3|13313.2|13310.1|366
1702653600000|2023-12-15 15:20:00|13315.7|13312.2|13316.5|13313|13319.2|13315.7|13314.8|13311.3|300
1702653900000|2023-12-15 15:25:00|13316.4|13312.9|13315.9|13312.4|13317|13313.6|13313.3|13309.8|281
1702654200000|2023-12-15 15:30:00|13316|13312.5|13313.8|13310.3|13318.2|13314.7|13311.5|13308|379
1702654500000|2023-12-15 15:35:00|13313.7|13310.2|13316.1|13312.6|13316.1|13312.6|13313.6|13310.1|304
1702654800000|2023-12-15 15:40:00|13316|13312.5|13318.1|13314.6|13318.4|13315.5|13314.7|13311.6|307
1702655100000|2023-12-15 15:45:00|13317.9|13315.9|13317.6|13314.1|13320.1|13317.1|13317.6|13314.1|231
1702655400000|2023-12-15 15:50:00|13317.7|13314.2|13313.3|13309.8|13318.7|13315.2|13312.8|13309.3|338
1702655700000|2023-12-15 15:55:00|13313.2|13309.7|13313.2|13309.7|13314|13311.1|13310.1|13306.6|326
1702656000000|2023-12-15 16:00:00|13313.3|13309.8|13320.8|13317.3|13320.8|13317.3|13311.7|13309.4|321
1702656300000|2023-12-15 16:05:00|13320.7|13317.2|13320.7|13317.2|13322|13318.5|13318.2|13314.7|323
1702656600000|2023-12-15 16:10:00|13320.6|13317.1|13315.3|13311.8|13321.5|13318|13315.2|13311.7|281
1702656900000|2023-12-15 16:15:00|13315.2|13311.7|13315.1|13311.6|13317.1|13314.1|13313.6|13310.1|267
1702657200000|2023-12-15 16:20:00|13315|13311.5|13310.8|13307.3|13315|13311.5|13309.7|13307.2|263
1702657500000|2023-12-15 16:25:00|13310.1|13308.1|13308.8|13305.3|13311.6|13308.2|13307.5|13304.6|241
1702657800000|2023-12-15 16:30:00|13308.7|13305.2|13307.2|13303.7|13309|13306.2|13306.3|13303.3|217
1702658100000|2023-12-15 16:35:00|13307.3|13303.8|13311.3|13307.8|13311.9|13308.4|13306.2|13302.7|238
1702658400000|2023-12-15 16:40:00|13311.2|13307.7|13313.5|13310|13314.3|13310.8|13310.9|13307.4|265
1702658700000|2023-12-15 16:45:00|13313.6|13310.1|13315.4|13311.9|13315.9|13312.4|13313.5|13310|229
1702659000000|2023-12-15 16:50:00|13315.3|13311.8|13314.7|13311.2|13316.3|13312.8|13313.7|13310.2|225
1702659300000|2023-12-15 16:55:00|13314.6|13311.1|13314.9|13311.4|13315.1|13311.6|13313.6|13310.1|247
1702659600000|2023-12-15 17:00:00|13314.8|13311.3|13316.2|13312.7|13316.5|13313|13313.9|13310.4|202
1702659900000|2023-12-15 17:05:00|13316.1|13312.6|13313.9|13310.4|13316.3|13312.8|13312.6|13309.1|234
1702660200000|2023-12-15 17:10:00|13313.8|13310.3|13315.5|13312|13315.7|13312.2|13312.8|13309.3|257
1702660500000|2023-12-15 17:15:00|13315.4|13311.9|13315.2|13311.7|13316.5|13313.7|13314.9|13311.4|213
1702660800000|2023-12-15 17:20:00|13315.3|13311.8|13315.2|13311.7|13315.3|13311.8|13313.7|13310.2|273
1702661100000|2023-12-15 17:25:00|13315.3|13311.8|13314.5|13311|13315.3|13311.8|13313.2|13309.7|194
1702661400000|2023-12-15 17:30:00|13314.6|13311.1|13314.9|13311.4|13315.6|13312.1|13313.8|13310.3|215
1702661700000|2023-12-15 17:35:00|13315|13311.5|13316.1|13312.6|13316.3|13312.8|13314.8|13311.3|183
1702662000000|2023-12-15 17:40:00|13316|13312.5|13319.8|13316.3|13320.2|13316.7|13315.2|13311.7|230
1702662300000|2023-12-15 17:45:00|13319.9|13316.4|13318.8|13315.3|13320.9|13317.4|13318.5|13315|230
1702662600000|2023-12-15 17:50:00|13318.9|13315.4|13319|13315.5|13319.7|13316.2|13317.3|13314.1|228
1702662900000|2023-12-15 17:55:00|13318.9|13315.4|13319|13315.5|13319.9|13316.4|13318.6|13315.1|278
1702663200000|2023-12-15 18:00:00|13319.1|13315.6|13320.5|13317|13320.8|13317.3|13318.7|13315.2|220
1702663500000|2023-12-15 18:05:00|13320.6|13317.1|13323|13319.5|13323.1|13320.4|13320.4|13316.9|204
1702663800000|2023-12-15 18:10:00|13322.9|13319.4|13326.9|13323.4|13327.1|13323.7|13322.5|13319.4|208
1702664100000|2023-12-15 18:15:00|13327|13323.5|13331.2|13327.7|13331.4|13327.9|13327|13323.5|302
1702664400000|2023-12-15 18:20:00|13331.3|13327.8|13331.7|13328.2|13332.3|13328.8|13330.5|13327|199
1702664700000|2023-12-15 18:25:00|13331.6|13328.1|13330.6|13327.1|13333|13329.5|13330.6|13327.1|143
1702665000000|2023-12-15 18:30:00|13330.7|13327.2|13330|13326.5|13330.7|13327.2|13326.5|13323|167
1702665300000|2023-12-15 18:35:00|13329.9|13326.4|13331.3|13327.8|13331.7|13328.2|13328.8|13325.3|271
1702665600000|2023-12-15 18:40:00|13331.4|13327.9|13336.3|13332.8|13336.6|13333.1|13331.4|13327.9|249
1702665900000|2023-12-15 18:45:00|13336.1|13332.6|13334.3|13330.8|13337.2|13333.7|13334.2|13330.7|219
1702666200000|2023-12-15 18:50:00|13334.2|13330.7|13335.8|13332.3|13336.4|13332.9|13333.3|13329.8|233
1702666500000|2023-12-15 18:55:00|13335.7|13332.2|13336.3|13332.8|13338.3|13334.8|13335.5|13332|284
1702666800000|2023-12-15 19:00:00|13336.4|13332.9|13334.6|13331.1|13337.7|13334.2|13332.9|13329.4|263
1702667100000|2023-12-15 19:05:00|13334.5|13331|13335.7|13332.2|13337.1|13333.6|13334.3|13330.8|250
1702667400000|2023-12-15 19:10:00|13335.6|13332.1|13335.7|13332.2|13336.7|13333.2|13335.1|13331.6|241
1702667700000|2023-12-15 19:15:00|13335.6|13332.1|13331.6|13328.1|13335.6|13332.1|13331.2|13327.7|183
1702668000000|2023-12-15 19:20:00|13331.5|13328|13334.4|13330.9|13334.8|13331.3|13331.4|13327.9|261
1702668300000|2023-12-15 19:25:00|13334.5|13331|13334.4|13330.9|13335|13331.5|13333.7|13330.2|191
1702668600000|2023-12-15 19:30:00|13334.5|13331|13332|13328.5|13334.6|13331.1|13331.2|13327.7|193
1702668900000|2023-12-15 19:35:00|13331.9|13328.4|13332.1|13328.6|13333.5|13330|13331.2|13327.7|228
1702669200000|2023-12-15 19:40:00|13332|13328.5|13329.4|13325.9|13332|13328.5|13329.1|13325.6|132
1702669500000|2023-12-15 19:45:00|13329.3|13325.8|13328.2|13324.7|13329.5|13326|13327.6|13324.1|179
1702669800000|2023-12-15 19:50:00|13328.1|13324.6|13328.1|13324.6|13328.6|13325.1|13327.3|13323.8|141
1702670100000|2023-12-15 19:55:00|13328|13324.5|13326.3|13322.8|13329.1|13325.6|13326.3|13322.8|187
1702670400000|2023-12-15 20:00:00|13326.4|13322.9|13323.1|13319.6|13326.9|13323.4|13322.9|13319.4|170
1702670700000|2023-12-15 20:05:00|13323.2|13319.7|13324.9|13321.4|13325.3|13321.8|13323.2|13319.7|164
1702671000000|2023-12-15 20:10:00|13325|13321.5|13324.5|13321|13325|13321.5|13323|13319.5|161
1702671300000|2023-12-15 20:15:00|13324.6|13321.1|13323.9|13320.4|13325.1|13321.6|13323|13319.5|123
1702671600000|2023-12-15 20:20:00|13323.8|13320.3|13323.2|13319.7|13324.1|13320.6|13323.1|13319.6|122
1702671900000|2023-12-15 20:25:00|13323.1|13319.6|13319.2|13315.7|13323.2|13319.7|13318.4|13314.9|181
1702672200000|2023-12-15 20:30:00|13319.1|13315.6|13321.7|13318.2|13321.9|13318.4|13318.1|13314.6|180
1702672500000|2023-12-15 20:35:00|13321.8|13318.3|13321.8|13318.3|13323.2|13319.7|13321.4|13317.9|205
1702672800000|2023-12-15 20:40:00|13321.9|13318.4|13322.4|13318.9|13322.6|13319.1|13321.6|13318.1|131
1702673100000|2023-12-15 20:45:00|13322.5|13319|13322.5|13319|13323.1|13319.6|13322.3|13318.8|162
1702673400000|2023-12-15 20:50:00|13322.6|13319.1|13322.9|13319.4|13323.1|13319.6|13321.1|13317.6|119
1702673700000|2023-12-15 20:55:00|13322.8|13319.3|13328.8|13325.2|13328.8|13325.2|13322.8|13319.3|231
1702674000000|2023-12-15 21:00:00|13329.3|13325.8|13335.1|13331.6|13341.8|13337.1|13329.3|13325.8|393
1702674300000|2023-12-15 21:05:00|13335.2|13331.5|13334.7|13331.2|13335.8|13332.3|13334|13330.5|246
1702674600000|2023-12-15 21:10:00|13334.6|13331.1|13334.9|13331.4|13335.1|13331.6|13334.1|13330.6|93
1702674900000|2023-12-15 21:15:00|13334.8|13331.3|13334.5|13331|13334.8|13331.3|13334.3|13330.8|43
1702675200000|2023-12-15 21:20:00|13334.4|13330.9|13334.4|13330.9|13334.5|13331|13334.2|13330.7|55
1702675500000|2023-12-15 21:25:00|13334.3|13330.8|13331.4|13327.9|13334.7|13331.2|13331.1|13327.6|107
1702675800000|2023-12-15 21:30:00|13331.5|13328|13333.2|13329.7|13334.7|13331.2|13331.2|13327.7|86
1702676100000|2023-12-15 21:35:00|13333.3|13329.8|13333.3|13329.8|13333.4|13329.9|13333.1|13329.6|23
1702676400000|2023-12-15 21:40:00|13333.2|13329.7|13334.5|13320.3|13339.3|13329.7|13333.2|13319.7|118
1702676700000|2023-12-15 21:45:00|13334.4|13320.2|13339.5|13323.5|13340.8|13324.8|13333.8|13320.2|235
1702677000000|2023-12-15 21:50:00|13339.3|13323.3|13335.7|13319.7|13341|13325|13335.7|13319.7|121
1702677300000|2023-12-15 21:55:00|13335.4|13319.4|13338.3|13322.3|13340|13324|13335.1|13319.1|145
1702846800000|2023-12-17 21:00:00|13307.6|13285.6|13307.6|13285.6|13307.6|13285.6|13307.6|13285.6|1
1702849800000|2023-12-17 21:50:00|13307.1|13286.1|13307|13291|13307.1|13291|13307|13286.1|2
1702850400000|2023-12-17 22:00:00|13318.1|13302.1|13318.2|13302.2|13318.9|13302.9|13318.1|13302.1|9
1702850700000|2023-12-17 22:05:00|13318.5|13302.5|13306.5|13290.5|13324.5|13308.5|13306.5|13290.5|25
1702851000000|2023-12-17 22:10:00|13317.5|13301.5|13332.4|13316.4|13332.8|13316.8|13317.5|13301.5|17
1702851300000|2023-12-17 22:15:00|13332.1|13316.1|13333.9|13317.9|13333.9|13317.9|13332.1|13316.1|5
1702851600000|2023-12-17 22:20:00|13313|13297|13313|13297|13313|13297|13313|13297|1
1702852500000|2023-12-17 22:35:00|13319|13303|13330.4|13314.4|13332|13316|13319|13303|47
1702852800000|2023-12-17 22:40:00|13330.8|13314.8|13328.6|13312.6|13330.8|13314.8|13328.1|13312.1|90
1702853100000|2023-12-17 22:45:00|13328.7|13312.7|13329.1|13313.1|13329.4|13313.4|13327.8|13311.8|90
1702853400000|2023-12-17 22:50:00|13329.5|13313.5|13329.7|13313.7|13339.9|13329.4|13319.6|13303.6|240
1702853700000|2023-12-17 22:55:00|13329.8|13313.8|13321.5|13305.8|13331.2|13316|13319.4|13303.4|191
1702854000000|2023-12-17 23:00:00|13320.9|13308.5|13335.6|13322.9|13343|13330.2|13318|13302|343
1702854300000|2023-12-17 23:05:00|13335.4|13323|13331|13325|13336.7|13331.2|13330.9|13323|196
1702854600000|2023-12-17 23:10:00|13330.9|13325.1|13336.4|13328.4|13337.8|13328.7|13318.6|13310.1|320
1702854900000|2023-12-17 23:15:00|13336.5|13328.5|13331.7|13328.2|13336.5|13329.9|13331.5|13326|159
1702855200000|2023-12-17 23:20:00|13331.6|13328.1|13330.4|13326.9|13331.7|13328.2|13330.1|13326.5|63
1702855500000|2023-12-17 23:25:00|13330.3|13326.8|13333.1|13329.6|13333.5|13330|13329.5|13326|106
1702855800000|2023-12-17 23:30:00|13333|13329.5|13336.2|13332.7|13336.3|13332.8|13331.5|13328|120
1702856100000|2023-12-17 23:35:00|13336.4|13332.9|13336.5|13333|13336.8|13333.3|13336.3|13332.8|119
1702856400000|2023-12-17 23:40:00|13336.4|13332.9|13336.5|13333|13336.6|13333.1|13336.2|13332.7|70
1702856700000|2023-12-17 23:45:00|13336.6|13333.1|13336.7|13333.2|13337.8|13334.3|13336.4|13332.9|65
1702857000000|2023-12-17 23:50:00|13336.4|13332.9|13334.6|13331.1|13336.5|13333|13334.4|13330.9|120
1702857300000|2023-12-17 23:55:00|13334.5|13331|13334.9|13331.4|13335.7|13332.2|13334.4|13330.9|105
1702857600000|2023-12-18 00:00:00|13334.7|13331.2|13335.8|13332.3|13336.8|13333.3|13331.8|13328.3|160
1702857900000|2023-12-18 00:05:00|13335.7|13332.2|13332|13328.5|13335.8|13332.3|13331.7|13328.2|113
1702858200000|2023-12-18 00:10:00|13331.9|13328.4|13330.3|13326.8|13331.9|13328.4|13330.3|13326.8|174
1702858500000|2023-12-18 00:15:00|13330.2|13326.7|13331|13327.5|13331.7|13328.2|13329.5|13326|166
1702858800000|2023-12-18 00:20:00|13331.1|13327.6|13328.6|13325.1|13331.1|13327.6|13327.3|13323.8|211
1702859100000|2023-12-18 00:25:00|13328.7|13325.2|13327.1|13323.6|13329.8|13326.3|13327|13323.5|159
1702859400000|2023-12-18 00:30:00|13327.2|13323.7|13327.2|13323.7|13328.9|13325.4|13326|13322.5|202
1702859700000|2023-12-18 00:35:00|13327.3|13323.8|13324.1|13320.6|13327.3|13323.8|13323.8|13320.3|171
1702860000000|2023-12-18 00:40:00|13324.2|13320.7|13323.9|13321.9|13324.8|13322.2|13323.1|13320|190
1702860300000|2023-12-18 00:45:00|13323.8|13321.8|13323.1|13321.1|13324.4|13321.9|13321.6|13319.6|142
1702860600000|2023-12-18 00:50:00|13323.2|13321.2|13323.1|13319.6|13325.3|13322.2|13322.8|13319.3|211
1702860900000|2023-12-18 00:55:00|13323|13319.5|13321.9|13319.9|13323.4|13321|13320.4|13318.2|190
1702861200000|2023-12-18 01:00:00|13321.7|13319.7|13322.4|13318.9|13324.8|13322.8|13321.6|13318.9|244
1702861500000|2023-12-18 01:05:00|13322.3|13318.8|13327|13323.5|13327|13324.3|13321.7|13318.8|180
1702861800000|2023-12-18 01:10:00|13326.9|13323.4|13327.6|13324.1|13328.9|13326.6|13326.7|13323.4|184
1702862100000|2023-12-18 01:15:00|13328.1|13324.6|13329.9|13327.9|13330.4|13328.4|13327.5|13324.6|167
1702862400000|2023-12-18 01:20:00|13330|13328|13330.2|13326.7|13331.9|13329.9|13328.8|13325.5|154
1702862700000|2023-12-18 01:25:00|13330.1|13326.6|13332.7|13330.7|13332.9|13330.9|13328.8|13325.9|144
1702863000000|2023-12-18 01:30:00|13332.9|13330.9|13334.6|13332.6|13338.2|13335.2|13332.1|13330.1|268
1702863300000|2023-12-18 01:35:00|13334.5|13332.5|13338|13336|13339|13337|13334|13332|197
1702863600000|2023-12-18 01:40:00|13338.1|13336.1|13336|13334|13338.3|13336.3|13335|13332.6|180
1702863900000|2023-12-18 01:45:00|13335.9|13333.9|13335.6|13333.6|13337.7|13335.7|13335.6|13333.4|140
1702864200000|2023-12-18 01:50:00|13335.5|13333.5|13335.3|13333.3|13336.3|13334.3|13334.8|13332.5|147
1702864500000|2023-12-18 01:55:00|13335.2|13333.2|13334.9|13332.9|13335.8|13333.3|13334.2|13332.2|184
1702864800000|2023-12-18 02:00:00|13334.8|13332.8|13330.8|13328.8|13335|13333|13330.7|13328.7|246
1702865100000|2023-12-18 02:05:00|13330.7|13328.7|13330.3|13328.3|13332|13330|13329.7|13327.7|136
1702865400000|2023-12-18 02:10:00|13330.4|13328.4|13324.7|13321.2|13330.4|13328.4|13323.8|13321.1|205
1702865700000|2023-12-18 02:15:00|13324.8|13321.3|13330.1|13326.6|13331.4|13327.9|13324.6|13321.1|160
1702866000000|2023-12-18 02:20:00|13329.2|13327.2|13330.9|13327.4|13333.4|13330.4|13329.2|13326.4|226
1702866300000|2023-12-18 02:25:00|13331|13327.5|13333.5|13331.5|13334.6|13331.7|13330.1|13327.4|158
1702866600000|2023-12-18 02:30:00|13333.6|13331.6|13334.7|13332.7|13336.5|13334.4|13333.6|13331.4|198
1702866900000|2023-12-18 02:35:00|13334.8|13332.8|13332|13330|13334.9|13332.9|13331|13328.5|183
1702867200000|2023-12-18 02:40:00|13331.9|13329.9|13333.1|13331.1|13334.8|13332.8|13330.9|13328.9|126
1702867500000|2023-12-18 02:45:00|13333.2|13331.2|13330.3|13328.3|13333.4|13331.4|13330|13328|117
1702867800000|2023-12-18 02:50:00|13330.4|13328.4|13330.5|13328.5|13331.7|13329.7|13330.3|13328.3|143
1702868100000|2023-12-18 02:55:00|13330.6|13328.6|13331.3|13329.3|13331.4|13329.4|13329.5|13327.5|126
1702868400000|2023-12-18 03:00:00|13331.2|13329.2|13329.4|13327.4|13331.8|13329.8|13329.3|13327.3|109
1702868700000|2023-12-18 03:05:00|13329.3|13327.3|13329|13327|13330.1|13328.1|13328.7|13326.7|91
1702869000000|2023-12-18 03:10:00|13329.1|13327.1|13325.8|13323.8|13329.1|13327.1|13325.7|13323.7|119
1702869300000|2023-12-18 03:15:00|13325.7|13323.7|13325|13323|13326.5|13324.5|13325|13323|95
1702869600000|2023-12-18 03:20:00|13324.9|13322.9|13323.2|13321.2|13325|13323|13322.6|13320.6|159
1702869900000|2023-12-18 03:25:00|13323.3|13321.3|13325.3|13323.3|13325.3|13323.3|13323|13321|89
1702870200000|2023-12-18 03:30:00|13325.2|13323.2|13325.6|13323.6|13325.7|13323.7|13324.6|13322.6|103
1702870500000|2023-12-18 03:35:00|13325.5|13323.5|13327.1|13325.1|13328.7|13326.7|13324.9|13322.9|114
1702870800000|2023-12-18 03:40:00|13326.5|13324.5|13325.4|13323.4|13327|13325|13324.7|13322.7|126
1702871100000|2023-12-18 03:45:00|13325.7|13323.7|13323.9|13321.9|13326|13324|13323.5|13321.5|118
1702871400000|2023-12-18 03:50:00|13324|13322|13323.9|13321.9|13325.2|13323.2|13323.7|13321.7|91
1702871700000|2023-12-18 03:55:00|13324|13322|13324.6|13322.6|13324.9|13322.9|13323.8|13321.8|85
1702872000000|2023-12-18 04:00:00|13324.7|13322.7|13327.3|13325.3|13327.7|13325.7|13324.6|13322.6|138
1702872300000|2023-12-18 04:05:00|13327.4|13325.4|13324.5|13322.5|13327.5|13325.5|13324.5|13322.5|87
1702872600000|2023-12-18 04:10:00|13324.6|13322.6|13323.7|13321.7|13324.7|13322.7|13323.7|13321.7|69
1702872900000|2023-12-18 04:15:00|13323.8|13321.8|13323.7|13321.7|13324.3|13322.3|13323.6|13321.6|63
1702873200000|2023-12-18 04:20:00|13323.6|13321.6|13323.8|13321.8|13324|13322|13323.6|13321.6|71
1702873500000|2023-12-18 04:25:00|13323.7|13321.7|13325|13323|13325.1|13323.1|13323.7|13321.7|59
1702873800000|2023-12-18 04:30:00|13324.9|13322.9|13327.2|13325.2|13327.2|13325.2|13324.5|13322.5|75
1702874100000|2023-12-18 04:35:00|13327.3|13325.3|13328.6|13326.6|13328.7|13326.7|13327.3|13325.3|94
1702874400000|2023-12-18 04:40:00|13328.5|13326.5|13325.6|13323.6|13328.6|13326.6|13325.5|13323.5|125
1702874700000|2023-12-18 04:45:00|13325.7|13323.7|13325.8|13323.8|13326.1|13324.1|13325.2|13323.2|81
1702875000000|2023-12-18 04:50:00|13325.9|13323.9|13325.1|13323.1|13325.9|13323.9|13324.2|13322.2|75
1702875300000|2023-12-18 04:55:00|13325|13323|13324.4|13322.4|13325|13323|13324|13322|124
1702875600000|2023-12-18 05:00:00|13324.5|13322.5|13325.2|13321.7|13325.9|13323.4|13323.9|13321.6|114
1702875900000|2023-12-18 05:05:00|13325.1|13321.6|13323.8|13321.8|13325.4|13323.1|13323.6|13321.6|96
1702876200000|2023-12-18 05:10:00|13323.9|13321.9|13325.3|13323.3|13325.6|13323.6|13323.8|13321.8|98
1702876500000|2023-12-18 05:15:00|13325.4|13323.4|13325.6|13323.6|13325.7|13323.7|13325.1|13323.1|60
1702876800000|2023-12-18 05:20:00|13325.7|13323.7|13322.5|13320.5|13325.8|13323.8|13322.2|13320.2|79
1702877100000|2023-12-18 05:25:00|13322.6|13320.6|13322|13320|13323.4|13321.4|13321.8|13319.8|72
1702877400000|2023-12-18 05:30:00|13321.9|13319.9|13318.9|13316.9|13322|13320|13318.3|13316.3|120
1702877700000|2023-12-18 05:35:00|13319|13317|13320.4|13318.4|13321.6|13319.6|13318.9|13316.9|85
1702878000000|2023-12-18 05:40:00|13320.5|13318.5|13321.3|13319.3|13321.8|13319.8|13320.3|13318.3|113
1702878300000|2023-12-18 05:45:00|13321.2|13319.2|13321.1|13319.1|13321.5|13319.5|13320.5|13318.5|98
1702878600000|2023-12-18 05:50:00|13321.2|13319.2|13321.3|13319.3|13321.6|13319.6|13320.4|13318.4|71
1702878900000|2023-12-18 05:55:00|13321.2|13319.2|13318.4|13316.4|13321.3|13319.3|13317.5|13315.5|106
1702879200000|2023-12-18 06:00:00|13318.5|13316.5|13319.4|13317.4|13320|13318|13318.4|13316.4|118
1702879500000|2023-12-18 06:05:00|13319.3|13317.3|13320.4|13318.4|13320.8|13318.8|13319.3|13317.3|97
1702879800000|2023-12-18 06:10:00|13320.3|13318.3|13317.6|13315.6|13320.5|13318.5|13317.2|13315.2|89
1702880100000|2023-12-18 06:15:00|13317.7|13315.7|13315.9|13313.9|13317.7|13315.7|13315.8|13313.8|108
1702880400000|2023-12-18 06:20:00|13316|13314|13315.7|13313.7|13316.2|13314.2|13315.4|13313.4|83
1702880700000|2023-12-18 06:25:00|13315.8|13313.8|13317.1|13315.1|13318.9|13316.5|13315.6|13312.8|132
1702881000000|2023-12-18 06:30:00|13317.2|13315.2|13317.9|13315.9|13319.8|13316.3|13315.7|13312.9|165
1702881300000|2023-12-18 06:35:00|13317.8|13315.8|13319.2|13317.2|13319.6|13317.6|13317.8|13315|108
1702881600000|2023-12-18 06:40:00|13319.1|13317.1|13318.9|13316.9|13320.4|13318.4|13317.8|13315.6|136
1702881900000|2023-12-18 06:45:00|13319|13317|13317.1|13315.1|13319.8|13317.8|13317.1|13314.8|112
1702882200000|2023-12-18 06:50:00|13317|13315|13316.2|13314.2|13317|13315|13315.8|13313.8|115
1702882500000|2023-12-18 06:55:00|13316.3|13314.3|13318.7|13316.7|13319.5|13316.9|13316.2|13313.9|142
1702882800000|2023-12-18 07:00:00|13318.8|13316.8|13322.9|13320.9|13323.6|13321|13318.8|13316.8|162
1702883100000|2023-12-18 07:05:00|13323.6|13320.1|13323|13321|13324.5|13322.5|13322.7|13320.1|170
1702883400000|2023-12-18 07:10:00|13323.2|13321.2|13322.4|13320.4|13323.9|13321.9|13322|13320|165
1702883700000|2023-12-18 07:15:00|13322.5|13320.5|13322.5|13320.5|13323|13321|13321|13319|136
1702884000000|2023-12-18 07:20:00|13322.6|13320.6|13324.7|13322.7|13324.8|13322.8|13321.7|13319.6|156
1702884300000|2023-12-18 07:25:00|13324.8|13322.8|13324.3|13322.3|13326.6|13324.6|13324.3|13322.3|174
1702884600000|2023-12-18 07:30:00|13324.2|13322.2|13320.4|13316.9|13324.2|13322.2|13320.4|13316.9|229
1702884900000|2023-12-18 07:35:00|13320.7|13317.2|13312.3|13308.8|13320.7|13317.2|13312.1|13308.6|202
1702885200000|2023-12-18 07:40:00|13312.2|13308.7|13314.8|13311.3|13315.5|13312.7|13309.3|13305.8|228
1702885500000|2023-12-18 07:45:00|13314.9|13311.4|13316|13314|13316.1|13314.1|13314.4|13311.4|156
1702885800000|2023-12-18 07:50:00|13316.1|13314.1|13319.6|13316.1|13320.7|13317.3|13315.4|13312.8|172
1702886100000|2023-12-18 07:55:00|13319.7|13316.2|13317.6|13315.6|13320.3|13318.3|13317.6|13314.6|164
1702886400000|2023-12-18 08:00:00|13317.7|13315.7|13320.6|13317.1|13320.6|13318|13317.4|13314.6|240
1702886700000|2023-12-18 08:05:00|13320.7|13317.2|13319.8|13317.8|13322.4|13319.6|13319.8|13316.9|217
1702887000000|2023-12-18 08:10:00|13319.9|13317.9|13319.5|13317.5|13320|13318|13315.7|13313.5|184
1702887300000|2023-12-18 08:15:00|13319.6|13317.6|13317.6|13315.6|13319.8|13317.6|13316.9|13314.1|182
1702887600000|2023-12-18 08:20:00|13317.7|13315.7|13318.8|13316.8|13320.5|13317.8|13317.7|13314.6|187
1702887900000|2023-12-18 08:25:00|13318.9|13316.9|13314.7|13312.7|13318.9|13316.9|13314.3|13311.7|160
1702888200000|2023-12-18 08:30:00|13314.6|13312.6|13312.6|13310.6|13315.4|13312.6|13312.1|13310.1|203
1702888500000|2023-12-18 08:35:00|13312.5|13310.5|13314.2|13312.2|13314.8|13312.8|13312.5|13310.5|144
1702888800000|2023-12-18 08:40:00|13314.1|13312.1|13314.1|13310.6|13314.7|13312.7|13312.8|13310.2|192
1702889100000|2023-12-18 08:45:00|13314|13310.5|13311.8|13309.8|13314.4|13312|13311.3|13309.1|178
1702889400000|2023-12-18 08:50:00|13311.7|13309.7|13311.5|13309.5|13313.2|13310.4|13311.3|13308.8|90
1702889700000|2023-12-18 08:55:00|13311.4|13309.4|13310.6|13308.6|13311.5|13309.5|13310.5|13308.5|154
1702890000000|2023-12-18 09:00:00|13310.7|13308.7|13312.3|13308.8|13313.3|13310.9|13310.6|13308.6|171
1702890300000|2023-12-18 09:05:00|13311.6|13309.6|13310.1|13308.1|13311.6|13309.6|13308.5|13306.5|177
1702890600000|2023-12-18 09:10:00|13310|13308|13305.9|13303.9|13310.7|13308.7|13305.8|13303.6|211
1702890900000|2023-12-18 09:15:00|13305.8|13303.8|13305.6|13303.6|13306.8|13304.8|13305.4|13303.1|151
1702891200000|2023-12-18 09:20:00|13305.7|13303.7|13306.3|13304.3|13306.4|13304.4|13304.2|13301.5|135
1702891500000|2023-12-18 09:25:00|13306.4|13304.4|13307.5|13305.5|13308.5|13305.8|13306|13304|146
1702891800000|2023-12-18 09:30:00|13307.6|13305.6|13306.6|13304.6|13308.6|13306.6|13306.4|13303.7|160
1702892100000|2023-12-18 09:35:00|13306.5|13304.5|13307.5|13305.5|13307.5|13305.5|13305.9|13303.9|134
1702892400000|2023-12-18 09:40:00|13307.6|13305.6|13310.9|13307.4|13310.9|13307.4|13307.5|13305.5|152
1702892700000|2023-12-18 09:45:00|13311|13307.5|13309.1|13305.6|13311.3|13308.4|13307.2|13305.2|175
1702893000000|2023-12-18 09:50:00|13309.2|13305.7|13309.7|13307.7|13310|13308|13307.8|13305.7|149
1702893300000|2023-12-18 09:55:00|13309.8|13307.8|13312.1|13308.6|13312.7|13309.4|13309.7|13307.4|198
1702893600000|2023-12-18 10:00:00|13312.2|13308.7|13311.6|13308.1|13312.4|13309.5|13310.2|13307.7|194
1702893900000|2023-12-18 10:05:00|13311.7|13308.2|13311.2|13307.7|13312.9|13309.4|13311.1|13307.6|117
1702894200000|2023-12-18 10:10:00|13311.3|13307.8|13311.4|13307.9|13312.7|13309.9|13310.3|13307.5|127
1702894500000|2023-12-18 10:15:00|13311.5|13308|13312|13310|13314.7|13311.5|13310.5|13307.8|125
1702894800000|2023-12-18 10:20:00|13312.7|13309.2|13313|13309.5|13313.3|13310.3|13311.5|13308.7|172
1702895100000|2023-12-18 10:25:00|13312.2|13310.2|13311.9|13309.9|13313.2|13310.4|13311.7|13309.2|172
1702895400000|2023-12-18 10:30:00|13311.8|13309.8|13312.7|13310.7|13314.3|13310.9|13311.3|13308.6|137
1702895700000|2023-12-18 10:35:00|13312.6|13310.6|13314.6|13311.1|13315.2|13312.4|13312.4|13310.3|198
1702896000000|2023-12-18 10:40:00|13314.7|13311.2|13316.5|13313|13316.9|13314|13314|13311|184
1702896300000|2023-12-18 10:45:00|13316.4|13312.9|13316.2|13312.7|13316.5|13313.3|13313.4|13311.4|159
1702896600000|2023-12-18 10:50:00|13316.1|13312.6|13315.3|13313.3|13316.8|13314.3|13313.4|13311.4|154
1702896900000|2023-12-18 10:55:00|13315.2|13313.2|13317.7|13314.2|13317.8|13314.3|13314.7|13312.7|158
1702897200000|2023-12-18 11:00:00|13317.8|13314.3|13318.6|13315.1|13320.7|13317.2|13317.7|13314.2|249
1702897500000|2023-12-18 11:05:00|13318.5|13315|13318.2|13316.2|13319.2|13316.3|13317.4|13314.6|133
1702897800000|2023-12-18 11:10:00|13318.3|13316.3|13317.7|13315.7|13319.3|13316.8|13317.5|13315.4|162
1702898100000|2023-12-18 11:15:00|13317.8|13315.8|13317.7|13315.7|13319.2|13316.3|13316.6|13314.6|181
1702898400000|2023-12-18 11:20:00|13317.8|13315.8|13316.8|13314.8|13318.3|13315.8|13316.4|13313.7|135
1702898700000|2023-12-18 11:25:00|13316.9|13314.9|13318.5|13315|13318.6|13315.1|13316.6|13313.6|134
1702899000000|2023-12-18 11:30:00|13318.6|13315.1|13318.4|13314.9|13318.8|13315.8|13317.4|13313.9|154
1702899300000|2023-12-18 11:35:00|13318.3|13314.8|13318.5|13315|13319.1|13315.6|13317.4|13313.9|140
1702899600000|2023-12-18 11:40:00|13318.6|13315.1|13318|13314.5|13318.8|13315.3|13316.3|13313.5|115
1702899900000|2023-12-18 11:45:00|13317.9|13314.4|13316.9|13314.9|13319.2|13316.3|13316.9|13314|103
1702900200000|2023-12-18 11:50:00|13317|13315|13317.5|13315.5|13318.6|13316.6|13316.4|13314.4|146
1702900500000|2023-12-18 11:55:00|13317.6|13315.6|13318.2|13314.7|13318.6|13315.8|13317.3|13314.6|119
1702900800000|2023-12-18 12:00:00|13318.3|13314.8|13317.3|13313.8|13318.3|13315.3|13315.8|13313.7|141
1702901100000|2023-12-18 12:05:00|13317.2|13313.7|13315.8|13313.8|13318.6|13316|13315.4|13313.4|111
1702901400000|2023-12-18 12:10:00|13315.9|13313.9|13317.6|13314.1|13317.8|13314.3|13315.7|13313|94
1702901700000|2023-12-18 12:15:00|13317.7|13314.2|13318|13316|13318.7|13316.1|13316.7|13313.9|138
1702902000000|2023-12-18 12:20:00|13317.9|13315.9|13320.5|13318.5|13321.7|13319|13317.4|13315.4|149
1702902300000|2023-12-18 12:25:00|13320.4|13318.4|13319.6|13316.1|13320.9|13318.4|13318.7|13315.9|177
1702902600000|2023-12-18 12:30:00|13319.7|13316.2|13318.8|13315.3|13320.7|13318|13318.1|13315.2|164
1702902900000|2023-12-18 12:35:00|13318.7|13315.2|13320.1|13316.6|13320.1|13316.6|13317.8|13315.1|136
1702903200000|2023-12-18 12:40:00|13320.2|13316.7|13323|13319.5|13323.2|13319.7|13319.7|13316.2|180
1702903500000|2023-12-18 12:45:00|13323.1|13319.6|13322.9|13319.4|13324.1|13320.6|13321.5|13318|173
1702903800000|2023-12-18 12:50:00|13323|13319.5|13317.8|13315.8|13323|13319.5|13317.8|13315.5|155
1702904100000|2023-12-18 12:55:00|13317.9|13315.9|13319.6|13316.1|13319.9|13317.2|13317.8|13315.3|163
1702904400000|2023-12-18 13:00:00|13319.7|13316.2|13317.3|13315.3|13319.7|13316.8|13316.5|13314|142
1702904700000|2023-12-18 13:05:00|13317.2|13315.2|13318.5|13315|13319.7|13317.1|13316.6|13314.1|212
1702905000000|2023-12-18 13:10:00|13318.6|13315.1|13317.7|13315.7|13318.9|13316.1|13316.8|13314.5|148
1702905300000|2023-12-18 13:15:00|13317.6|13315.6|13319.2|13315.7|13319.6|13316.1|13315.9|13312.9|206
1702905600000|2023-12-18 13:20:00|13319.3|13315.8|13315.4|13311.9|13319.5|13316|13315.2|13311.7|222
1702905900000|2023-12-18 13:25:00|13315.3|13311.8|13315.3|13311.8|13316.5|13313.2|13314.3|13311.6|237
1702906200000|2023-12-18 13:30:00|13315.4|13311.9|13313.5|13310|13316.4|13313.2|13312.1|13309.4|219
1702906500000|2023-12-18 13:35:00|13313.6|13310.1|13316.1|13314.1|13319.3|13315.8|13313.4|13309.9|267
1702906800000|2023-12-18 13:40:00|13316.2|13314.2|13316.9|13313.4|13320.1|13317.1|13316.2|13313|307
1702907100000|2023-12-18 13:45:00|13316.8|13313.3|13313.5|13310|13316.9|13313.6|13312.9|13309.7|273
1702907400000|2023-12-18 13:50:00|13313.6|13310.1|13316.2|13312.7|13316.7|13313.9|13313.6|13310.1|211
1702907700000|2023-12-18 13:55:00|13316.6|13313.1|13318|13314.5|13318.8|13315.5|13315.1|13312.4|272
1702908000000|2023-12-18 14:00:00|13318.2|13314.7|13317.8|13314.3|13319.4|13316.2|13315.9|13313.4|263
1702908300000|2023-12-18 14:05:00|13317.6|13314.1|13319.6|13316.1|13321.1|13317.9|13316.6|13313.9|278
1702908600000|2023-12-18 14:10:00|13319.3|13315.8|13322.7|13319.2|13322.7|13319.8|13318|13315|237
1702908900000|2023-12-18 14:15:00|13322.6|13319.1|13320.1|13318.1|13323.9|13320.6|13319.2|13317.2|201
1702909200000|2023-12-18 14:20:00|13320|13318|13320.3|13316.8|13321.4|13319.4|13318.5|13316.5|162
1702909500000|2023-12-18 14:25:00|13320.4|13316.9|13317.7|13315.7|13320.5|13318.3|13317.7|13315.7|183
1702909800000|2023-12-18 14:30:00|13317.8|13315.8|13320.4|13318.4|13321.4|13318.6|13317.7|13315.5|254
1702910100000|2023-12-18 14:35:00|13320.5|13318.5|13319.9|13317.9|13323.8|13320.3|13319.8|13316.3|297
1702910400000|2023-12-18 14:40:00|13320|13318|13325|13321.5|13325.4|13321.9|13318.8|13316.3|277
1702910700000|2023-12-18 14:45:00|13325.1|13321.6|13323.8|13320.3|13325.5|13322|13321.7|13318.2|302
1702911000000|2023-12-18 14:50:00|13323.9|13320.4|13322.7|13319.2|13325.2|13321.7|13322.6|13319.1|235
1702911300000|2023-12-18 14:55:00|13322.8|13319.3|13322.1|13318.6|13324.8|13321.3|13321.9|13318.4|225
1702911600000|2023-12-18 15:00:00|13321.9|13318.4|13321.9|13318.4|13322.6|13319.1|13319.4|13315.9|286
1702911900000|2023-12-18 15:05:00|13322|13318.5|13323.9|13320.4|13324.2|13320.7|13320.7|13317.2|274
1702912200000|2023-12-18 15:10:00|13323.8|13320.3|13326.3|13322.8|13327.8|13324.3|13322.5|13319|358
1702912500000|2023-12-18 15:15:00|13326.2|13322.7|13324.2|13320.7|13328.4|13324.9|13323.3|13319.8|228
1702912800000|2023-12-18 15:20:00|13324.3|13320.8|13322.8|13319.3|13325.7|13322.2|13322.7|13319.2|233
1702913100000|2023-12-18 15:25:00|13322.9|13319.4|13324.3|13320.8|13325.1|13321.6|13322.9|13319.4|193
1702913400000|2023-12-18 15:30:00|13324.2|13320.7|13326.3|13322.8|13327.9|13324.4|13324.1|13320.6|196
1702913700000|2023-12-18 15:35:00|13326.4|13322.9|13327.9|13324.4|13329.9|13326.4|13326.1|13322.6|251
1702914000000|2023-12-18 15:40:00|13327.8|13324.3|13330.7|13327.2|13332.1|13328.6|13327.5|13324.1|284
1702914300000|2023-12-18 15:45:00|13330.8|13327.3|13336.6|13333.1|13337.4|13333.9|13329.7|13326.2|279
1702914600000|2023-12-18 15:50:00|13336.8|13333.3|13338.2|13334.7|13339.5|13336|13335.8|13332.3|278
1702914900000|2023-12-18 15:55:00|13338.1|13334.6|13330|13326.5|13338.1|13335.2|13328.8|13325.4|309
1702915200000|2023-12-18 16:00:00|13329.9|13326.4|13327.1|13323.6|13330.8|13327.3|13324.8|13321.8|238
1702915500000|2023-12-18 16:05:00|13327.2|13323.7|13328.8|13325.3|13330.4|13326.9|13327.2|13323.7|239
1702915800000|2023-12-18 16:10:00|13328.9|13325.4|13331.9|13328.4|13332.1|13328.6|13328.5|13325|238
1702916100000|2023-12-18 16:15:00|13331.8|13328.3|13333.9|13331.9|13334.7|13331.9|13330.7|13327.2|280
1702916400000|2023-12-18 16:20:00|13333.8|13331.8|13332.9|13330.9|13334.8|13332.2|13332.7|13330.1|197
1702916700000|2023-12-18 16:25:00|13332.8|13330.8|13331.6|13328.1|13334|13331.2|13331.1|13328.1|197
1702917000000|2023-12-18 16:30:00|13331.7|13328.2|13330.3|13328.3|13332.7|13330.7|13329.4|13326.7|219
1702917300000|2023-12-18 16:35:00|13331|13327.5|13334|13330.5|13334.2|13331|13330|13327.4|198
1702917600000|2023-12-18 16:40:00|13334.1|13330.6|13334.8|13332.8|13336|13333.4|13333.9|13330.6|212
1702917900000|2023-12-18 16:45:00|13334.7|13332.7|13333.9|13330.4|13335.7|13333.3|13333.6|13330.2|125
1702918200000|2023-12-18 16:50:00|13333.8|13330.3|13332.1|13328.6|13334.2|13330.7|13332.1|13328.6|99
1702918500000|2023-12-18 16:55:00|13332|13328.5|13332.1|13328.6|13333.3|13329.8|13331.8|13328.3|140
1702918800000|2023-12-18 17:00:00|13332|13328.5|13329.4|13325.9|13332.1|13328.6|13329.1|13325.6|186
1702919100000|2023-12-18 17:05:00|13329.3|13325.8|13330.8|13327.3|13330.9|13327.4|13328.6|13325.1|156
1702919400000|2023-12-18 17:10:00|13330.9|13327.4|13331.1|13327.6|13332|13328.5|13330.5|13327|169
1702919700000|2023-12-18 17:15:00|13331|13327.5|13331.8|13328.3|13332.3|13328.8|13330.7|13327.2|188
1702920000000|2023-12-18 17:20:00|13331.5|13328|13329.6|13326.1|13331.8|13328.3|13329.4|13325.9|125
1702920300000|2023-12-18 17:25:00|13329.5|13326|13328.9|13325.4|13330|13326.5|13328.6|13325.1|151
1702920600000|2023-12-18 17:30:00|13328.8|13325.3|13328.9|13325.4|13329.3|13325.8|13328.8|13325.3|114
1702920900000|2023-12-18 17:35:00|13329|13325.5|13331.9|13328.4|13331.9|13328.4|13328.9|13325.4|193
1702921200000|2023-12-18 17:40:00|13331.8|13328.3|13329.7|13326.2|13331.9|13328.4|13329.7|13326.2|100
1702921500000|2023-12-18 17:45:00|13329.8|13326.3|13327.9|13324.4|13330.8|13327.3|13326.4|13322.9|205
1702921800000|2023-12-18 17:50:00|13327.8|13324.3|13327.7|13324.2|13328.1|13324.6|13327.2|13323.7|210
1702922100000|2023-12-18 17:55:00|13327.6|13324.1|13326.2|13322.7|13328.8|13325.3|13325.5|13322.6|160
1702922400000|2023-12-18 18:00:00|13326.3|13322.8|13329|13325.5|13329.2|13325.7|13326.1|13322.6|152
1702922700000|2023-12-18 18:05:00|13329.1|13325.6|13328.8|13325.3|13329.2|13325.7|13328.3|13324.8|202
1702923000000|2023-12-18 18:10:00|13328.7|13325.2|13329.2|13325.7|13329.3|13325.8|13328.6|13325.1|162
1702923300000|2023-12-18 18:15:00|13329.3|13325.8|13331.1|13327.6|13331.2|13327.9|13329.3|13325.8|199
1702923600000|2023-12-18 18:20:00|13331.2|13327.7|13329.9|13326.4|13331.3|13327.8|13328.7|13325.2|195
1702923900000|2023-12-18 18:25:00|13329.8|13326.3|13329.5|13326|13331.4|13327.9|13329.1|13325.6|239
1702924200000|2023-12-18 18:30:00|13329.3|13325.8|13329.7|13326.2|13330.1|13326.6|13329.3|13325.8|187
1702924500000|2023-12-18 18:35:00|13329.6|13326.1|13330.7|13327.2|13331.2|13328.2|13328.8|13326.1|197
1702924800000|2023-12-18 18:40:00|13330.6|13327.1|13331.8|13328.3|13331.9|13328.4|13329.4|13326.2|198
1702925100000|2023-12-18 18:45:00|13331.9|13328.4|13332.2|13328.7|13332.9|13329.4|13331.5|13328|175
1702925400000|2023-12-18 18:50:00|13332.1|13328.6|13329.8|13326.3|13332.1|13328.6|13329.5|13326|194
1702925700000|2023-12-18 18:55:00|13329.9|13326.4|13329.6|13327.6|13331|13327.6|13329.4|13326.3|193
1702926000000|2023-12-18 19:00:00|13329.4|13327.4|13331.8|13328.3|13331.9|13328.4|13329.4|13326.7|154
1702926300000|2023-12-18 19:05:00|13331.7|13328.2|13332.9|13329.4|13333.2|13329.7|13331.7|13328.2|115
1702926600000|2023-12-18 19:10:00|13332.8|13329.3|13333|13329.5|13333.2|13329.7|13332.7|13329.2|163
1702926900000|2023-12-18 19:15:00|13332.9|13329.4|13334.8|13331.3|13334.8|13331.3|13332.9|13329.4|160
1702927200000|2023-12-18 19:20:00|13334.9|13331.4|13334.2|13330.7|13335.8|13332.3|13333.7|13330.2|183
1702927500000|2023-12-18 19:25:00|13334.1|13330.6|13334.2|13330.7|13334.9|13331.6|13333.1|13329.6|199
1702927800000|2023-12-18 19:30:00|13334.1|13330.6|13334.4|13330.9|13334.7|13331.2|13333.6|13330.1|155
1702928100000|2023-12-18 19:35:00|13334.5|13331|13333.8|13330.3|13334.5|13331|13333.6|13330.1|134
1702928400000|2023-12-18 19:40:00|13333.7|13330.2|13333.3|13329.8|13334.2|13330.7|13332.6|13329.8|194
1702928700000|2023-12-18 19:45:00|13333.4|13329.9|13332.8|13330.8|13333.7|13331|13332.6|13329.8|156
1702929000000|2023-12-18 19:50:00|13332.9|13330.9|13331.6|13328.1|13333.7|13330.9|13330.8|13327.3|185
1702929300000|2023-12-18 19:55:00|13331.7|13328.2|13331.4|13327.9|13331.9|13328.4|13330.7|13327.2|217
1702929600000|2023-12-18 20:00:00|13331.5|13328|13331.3|13327.8|13332.6|13329.1|13331.2|13327.7|235
1702929900000|2023-12-18 20:05:00|13331.2|13327.7|13332.4|13328.9|13332.6|13329.1|13331.1|13327.6|154
1702930200000|2023-12-18 20:10:00|13332.3|13328.8|13330.7|13327.2|13332.6|13329.1|13330.7|13327.2|123
1702930500000|2023-12-18 20:15:00|13330.9|13327.4|13330.8|13327.3|13331|13327.5|13330.2|13326.7|113
1702930800000|2023-12-18 20:20:00|13330.7|13327.2|13330.5|13327|13330.9|13327.4|13330.4|13326.9|106
1702931100000|2023-12-18 20:25:00|13330.6|13327.1|13329.8|13326.3|13330.9|13327.4|13329.4|13325.9|96
1702931400000|2023-12-18 20:30:00|13329.9|13326.4|13329.8|13326.3|13330.9|13327.4|13329.7|13326.2|156
1702931700000|2023-12-18 20:35:00|13329.7|13326.2|13330.7|13327.2|13331.2|13327.7|13329.7|13326.2|138
1702932000000|2023-12-18 20:40:00|13330.8|13327.3|13332.8|13329.3|13332.9|13329.4|13330.6|13327.1|172
1702932300000|2023-12-18 20:45:00|13332.9|13329.4|13330.5|13327|13333.1|13329.6|13330.4|13326.9|129
1702932600000|2023-12-18 20:50:00|13330.6|13327.1|13328.8|13325.3|13330.8|13327.3|13328.7|13325.2|129
1702932900000|2023-12-18 20:55:00|13328.9|13325.4|13329.1|13325.6|13329.6|13326.1|13328|13324.5|153
1702933200000|2023-12-18 21:00:00|13329|13325.5|13329.1|13325.6|13330|13326.5|13329|13325.5|91
1702933500000|2023-12-18 21:05:00|13329.2|13325.7|13328.4|13324.9|13329.3|13325.8|13328.3|13324.8|129
1702933800000|2023-12-18 21:10:00|13328.5|13325|13328.6|13325.1|13328.9|13325.4|13328.3|13324.8|67
1702934100000|2023-12-18 21:15:00|13328.5|13325|13327.6|13324.1|13328.8|13325.3|13327.5|13324|89
1702934400000|2023-12-18 21:20:00|13327.4|13323.9|13326.9|13323.4|13327.8|13324.3|13326.7|13323.2|85
1702934700000|2023-12-18 21:25:00|13326.8|13323.3|13325.4|13321.9|13326.9|13323.4|13324.8|13321.3|98
1702935000000|2023-12-18 21:30:00|13325.3|13321.8|13326.2|13322.7|13326.3|13322.8|13325.1|13321.6|51
1702935300000|2023-12-18 21:35:00|13326.1|13322.6|13326.2|13322.7|13326.4|13322.9|13326|13322.5|25
1702935600000|2023-12-18 21:40:00|13326.1|13322.6|13326.1|13322.6|13326.4|13322.9|13325.9|13322.4|23
1702935900000|2023-12-18 21:45:00|13326|13322.5|13326.1|13322.6|13326.3|13322.8|13325.9|13322.4|21
1702936200000|2023-12-18 21:50:00|13326.2|13322.7|13326.2|13322.7|13326.4|13322.9|13325.6|13321.7|56
1702936500000|2023-12-18 21:55:00|13326|13322.5|13325.6|13321.2|13326.4|13322.7|13324.7|13320.3|140
1702936800000|2023-12-18 22:00:00|13330.1|13319.5|13336.7|13320.7|13336.7|13320.7|13330.1|13318.9|37
1702937100000|2023-12-18 22:05:00|13336.5|13320.5|13336.1|13320.1|13336.6|13320.6|13335.7|13319.7|21
1702937400000|2023-12-18 22:10:00|13335.9|13319.9|13336.6|13320.6|13337|13321|13335.8|13319.8|22
1702937700000|2023-12-18 22:15:00|13336.7|13320.7|13336.8|13320.8|13336.8|13320.8|13336.3|13320.3|12
1702938000000|2023-12-18 22:20:00|13336.5|13320.5|13336|13320|13336.5|13320.9|13335.6|13319.7|93
1702938300000|2023-12-18 22:25:00|13335.9|13319.9|13336|13320|13336.5|13320.5|13335.6|13319.6|259
1702938600000|2023-12-18 22:30:00|13335.9|13319.9|13334.7|13319.7|13335.9|13319.9|13334.5|13319.1|75
1702938900000|2023-12-18 22:35:00|13333.6|13320.1|13333.9|13319.7|13335.2|13320.3|13333.5|13319.2|98
1702939200000|2023-12-18 22:40:00|13333.5|13319.5|13332.5|13320.2|13334.2|13320.2|13332.5|13319.5|24
1702939500000|2023-12-18 22:45:00|13331.6|13320.6|13334.2|13319.4|13335.6|13320.7|13331.6|13319.2|300
1702939800000|2023-12-18 22:50:00|13334.1|13319.5|13334.6|13320|13334.6|13320.1|13333.8|13319.4|122
1702940100000|2023-12-18 22:55:00|13334.5|13319.8|13331.5|13320.9|13334.9|13321|13331.4|13319.5|151
1702940400000|2023-12-18 23:00:00|13331.2|13321.2|13330.7|13322.4|13332.7|13323.9|13329.8|13320.4|437
1702940700000|2023-12-18 23:05:00|13330.6|13322.3|13327.8|13322.2|13330.6|13323.3|13327|13320.9|238
1702941000000|2023-12-18 23:10:00|13328.1|13322.3|13325.9|13321.6|13328.5|13323|13325.9|13321.5|248
1702941300000|2023-12-18 23:15:00|13325.8|13321.4|13324.7|13321.2|13325.8|13321.7|13324.7|13321.2|92
1702941600000|2023-12-18 23:20:00|13324.8|13321.3|13323.8|13320.3|13324.8|13321.3|13323.8|13320.3|57
1702941900000|2023-12-18 23:25:00|13323.7|13320.2|13323.2|13319.7|13323.7|13320.2|13322.8|13319.3|42
1702942200000|2023-12-18 23:30:00|13323.1|13319.6|13323.1|13319.6|13323.3|13319.8|13322.8|13319.3|67
1702942500000|2023-12-18 23:35:00|13323|13319.5|13324.3|13320.8|13324.5|13321|13323|13319.5|60
1702942800000|2023-12-18 23:40:00|13324.4|13320.9|13324.3|13320.8|13324.7|13321.2|13324.2|13320.7|46
1702943100000|2023-12-18 23:45:00|13324.2|13320.7|13326|13322.5|13326|13322.5|13324.2|13320.7|73
1702943400000|2023-12-18 23:50:00|13325.9|13322.4|13325.3|13321.8|13326|13322.5|13325.3|13321.8|25
1702943700000|2023-12-18 23:55:00|13325.2|13321.7|13323.2|13319.7|13325.3|13321.8|13322.9|13319.4|102
1702944000000|2023-12-19 00:00:00|13322.8|13319.3|13321.6|13319.6|13322.9|13320.1|13321.3|13318.5|87
1702944300000|2023-12-19 00:05:00|13322.3|13318.8|13319.4|13317.4|13322.6|13319.7|13319.4|13316.8|103
1702944600000|2023-12-19 00:10:00|13319.5|13317.5|13319.9|13317.9|13320.6|13318.6|13319.3|13317.3|102
1702944900000|2023-12-19 00:15:00|13320|13318|13320.1|13318.1|13320.3|13318.3|13319.9|13317.9|94
1702945200000|2023-12-19 00:20:00|13320|13318|13322.3|13318.8|13322.7|13320|13320|13317.7|138
1702945500000|2023-12-19 00:25:00|13321.6|13319.6|13322.5|13319|13322.7|13319.9|13321.1|13318.6|76
1702945800000|2023-12-19 00:30:00|13322.4|13318.9|13319.2|13315.7|13322.4|13319.2|13318.8|13315.7|91
1702946100000|2023-12-19 00:35:00|13319.1|13315.6|13321.5|13318|13321.6|13318.8|13318.2|13315.4|133
1702946400000|2023-12-19 00:40:00|13321.2|13317.7|13319.9|13316.4|13321.3|13318|13319.5|13316|160
1702946700000|2023-12-19 00:45:00|13319.8|13316.3|13320.2|13318.2|13321.7|13318.9|13319.4|13316.3|128
1702947000000|2023-12-19 00:50:00|13320.3|13318.3|13325.3|13321.8|13325.5|13322|13320.1|13317.3|193
1702947300000|2023-12-19 00:55:00|13325.4|13321.9|13321.5|13318|13325.5|13322.2|13320.8|13317.9|220
1702947600000|2023-12-19 01:00:00|13321.4|13317.9|13321.3|13319.3|13322.4|13319.5|13318.8|13316|218
1702947900000|2023-12-19 01:05:00|13321.9|13318.4|13318.6|13316.6|13322.6|13319.3|13318.6|13316.6|122
1702948200000|2023-12-19 01:10:00|13318.7|13316.7|13319.5|13316|13319.6|13317.2|13318.4|13315.8|89
1702948500000|2023-12-19 01:15:00|13319.6|13316.1|13318.7|13316.7|13319.9|13317.2|13317.4|13315.4|140
1702948800000|2023-12-19 01:20:00|13318.8|13316.8|13318.2|13316.2|13320.3|13318.1|13317.6|13314.9|154
1702949100000|2023-12-19 01:25:00|13318.1|13316.1|13316.6|13313.1|13319.5|13316.2|13315.3|13312.6|181
1702949400000|2023-12-19 01:30:00|13316.5|13313|13317.8|13315.8|13318.1|13315.8|13315.7|13312.5|200
1702949700000|2023-12-19 01:35:00|13317.7|13315.7|13319.4|13317.4|13320.6|13318.6|13317.1|13313.8|141
1702950000000|2023-12-19 01:40:00|13319.5|13317.5|13320.5|13318.5|13320.7|13318.7|13318.2|13316.2|130
1702950300000|2023-12-19 01:45:00|13320.6|13318.6|13324|13322|13325.7|13322.6|13319.5|13317.5|126
1702950600000|2023-12-19 01:50:00|13323.9|13321.9|13326.2|13322.7|13327.4|13324.5|13323.1|13321.1|235
1702950900000|2023-12-19 01:55:00|13326.1|13322.6|13325.7|13323.7|13327.3|13324.8|13325.2|13322.6|178
1702951200000|2023-12-19 02:00:00|13325.6|13323.6|13322.8|13320.8|13326.3|13323.8|13321.6|13319.6|219
1702951500000|2023-12-19 02:05:00|13322.9|13320.9|13325.9|13323.9|13326.9|13324.9|13322.8|13320.8|201
1702951800000|2023-12-19 02:10:00|13326|13324|13324.6|13322.6|13326.7|13324.7|13323.1|13321.1|191
1702952100000|2023-12-19 02:15:00|13324.7|13322.7|13326|13324|13326.7|13324.7|13324.4|13321.6|150
1702952400000|2023-12-19 02:20:00|13326.1|13324.1|13322.4|13320.4|13326.7|13324.7|13322.4|13320.4|173
1702952700000|2023-12-19 02:25:00|13322.1|13320.1|13320.3|13318.3|13322.5|13320.3|13320.2|13318.2|177
1702953000000|2023-12-19 02:30:00|13320.4|13318.4|13319.2|13317.2|13321.8|13319.8|13319.2|13316.5|154
1702953300000|2023-12-19 02:35:00|13319.9|13316.4|13319.4|13317.4|13320.1|13318|13319.1|13316.4|70
1702953600000|2023-12-19 02:40:00|13319.5|13317.5|13322.5|13319|13322.5|13319.8|13319.5|13317.5|136
1702953900000|2023-12-19 02:45:00|13322.6|13319.1|13327.2|13323.7|13330.4|13326.9|13321.4|13319|228
1702954200000|2023-12-19 02:50:00|13327.8|13324.3|13329.8|13326.3|13333.4|13330.5|13326.7|13323.2|411
1702954500000|2023-12-19 02:55:00|13329.7|13326.2|13327.8|13324.3|13329.8|13327.1|13325.7|13323|386
1702954800000|2023-12-19 03:00:00|13327.9|13324.4|13325|13321.5|13329.2|13326.5|13324.5|13321.4|242
1702955100000|2023-12-19 03:05:00|13325.1|13321.6|13322.7|13320.7|13325.2|13321.7|13321.1|13318.4|227
1702955400000|2023-12-19 03:10:00|13322.8|13320.8|13321.3|13319.3|13323.1|13321.1|13321.3|13319.3|172
1702955700000|2023-12-19 03:15:00|13321.4|13319.4|13319.5|13317.5|13321.4|13319.4|13319.1|13317.1|173
1702956000000|2023-12-19 03:20:00|13319.4|13317.4|13318.2|13316.2|13319.8|13317.8|13317.2|13315.2|138
1702956300000|2023-12-19 03:25:00|13318.1|13316.1|13319.5|13317.5|13319.6|13317.6|13318.1|13316.1|153
1702956600000|2023-12-19 03:30:00|13319.2|13317.2|13319|13317|13319.5|13317.5|13318.6|13316.6|151
1702956900000|2023-12-19 03:35:00|13318.9|13316.9|13320.6|13318.6|13320.7|13318.7|13318.8|13316|141
1702957200000|2023-12-19 03:40:00|13320.7|13318.7|13320.7|13318.7|13322.3|13320.3|13320.4|13318.4|149
1702957500000|2023-12-19 03:45:00|13320.8|13318.8|13320.5|13318.5|13321.3|13319.3|13320.3|13318.3|130
1702957800000|2023-12-19 03:50:00|13320.6|13318.6|13320.6|13318.6|13321.1|13319.1|13320.4|13318.4|68
1702958100000|2023-12-19 03:55:00|13320.5|13318.5|13320.7|13318.7|13320.8|13318.8|13320.1|13318.1|62
1702958400000|2023-12-19 04:00:00|13320.8|13318.8|13321.6|13319.6|13322.2|13320.2|13320.5|13318.5|140
1702958700000|2023-12-19 04:05:00|13321.7|13319.7|13321.4|13319.4|13321.7|13319.7|13320.1|13318.1|87
1702959000000|2023-12-19 04:10:00|13321.5|13319.5|13323.5|13321.5|13323.6|13321.6|13321.5|13319.5|72
1702959300000|2023-12-19 04:15:00|13323.6|13321.6|13322.3|13320.3|13323.6|13321.6|13321.8|13319.8|105
1702959600000|2023-12-19 04:20:00|13322.2|13320.2|13322.3|13320.3|13322.6|13320.6|13321.4|13319.4|91
1702959900000|2023-12-19 04:25:00|13322.2|13320.2|13321.5|13319.5|13322.3|13320.3|13321.3|13319.3|57
1702960200000|2023-12-19 04:30:00|13321.6|13319.6|13322.1|13320.1|13322.3|13320.3|13321.2|13319.2|76
1702960500000|2023-12-19 04:35:00|13322|13320|13321.7|13319.7|13322.4|13320.4|13321.4|13319.4|78
1702960800000|2023-12-19 04:40:00|13322|13320|13321.5|13319.5|13322.3|13320.3|13321.4|13319.4|74
1702961100000|2023-12-19 04:45:00|13321.4|13319.4|13321.5|13319.5|13321.8|13319.8|13321.2|13319.2|75
1702961400000|2023-12-19 04:50:00|13321.6|13319.6|13320.9|13318.9|13321.6|13319.6|13320.3|13318.3|87
1702961700000|2023-12-19 04:55:00|13321|13319|13321.3|13319.3|13321.3|13319.3|13320.3|13318.3|88
1702962000000|2023-12-19 05:00:00|13321.2|13319.2|13322.8|13320.8|13323.3|13321.3|13321.2|13319.2|109
1702962300000|2023-12-19 05:05:00|13323|13321|13322.3|13320.3|13323.3|13321.3|13322.2|13320.2|132
1702962600000|2023-12-19 05:10:00|13322.2|13320.2|13322.1|13320.1|13322.5|13320.5|13322.1|13320.1|56
1702962900000|2023-12-19 05:15:00|13321.9|13319.9|13320.4|13318.4|13322|13320|13320.3|13318.3|85
1702963200000|2023-12-19 05:20:00|13320.3|13318.3|13319.4|13317.4|13320.4|13318.4|13319.2|13317.2|73
1702963500000|2023-12-19 05:25:00|13319.3|13317.3|13319.2|13317.2|13319.8|13317.8|13319|13317|68
1702963800000|2023-12-19 05:30:00|13319.3|13317.3|13320.4|13318.4|13320.7|13318.7|13319.3|13317.3|88
1702964100000|2023-12-19 05:35:00|13320.3|13318.3|13320.5|13318.5|13320.5|13318.5|13319.6|13317.6|87
1702964400000|2023-12-19 05:40:00|13320.4|13318.4|13320.7|13318.7|13321.5|13319.5|13320.4|13318.4|61
1702964700000|2023-12-19 05:45:00|13320.8|13318.8|13321.4|13319.4|13322|13320|13320.6|13318.6|96
1702965000000|2023-12-19 05:50:00|13321.3|13319.3|13322.5|13320.5|13323.1|13321.1|13321.2|13319.2|100
1702965300000|2023-12-19 05:55:00|13322.4|13320.4|13321.7|13319.7|13323.2|13321.2|13321.2|13319.2|171
1702965600000|2023-12-19 06:00:00|13321.8|13319.8|13319.8|13317.8|13322|13320|13319.7|13317.7|120
1702965900000|2023-12-19 06:05:00|13320|13318|13320.6|13318.6|13320.6|13318.6|13319.3|13317.3|133
1702966200000|2023-12-19 06:10:00|13320.5|13318.5|13320.6|13318.6|13320.7|13318.7|13320.4|13318.4|90
1702966500000|2023-12-19 06:15:00|13320.7|13318.7|13321.6|13319.6|13321.7|13319.7|13320.5|13318.5|142
1702966800000|2023-12-19 06:20:00|13321.7|13319.7|13321.4|13319.4|13322.3|13320.3|13321.2|13319.2|95
1702967100000|2023-12-19 06:25:00|13321.3|13319.3|13321.7|13319.7|13322.4|13320.4|13320|13317.5|169
1702967400000|2023-12-19 06:30:00|13321.8|13319.8|13320.9|13318.9|13321.8|13319.8|13320.6|13318.6|124
1702967700000|2023-12-19 06:35:00|13321|13319|13320.6|13317.1|13321.9|13319|13317.6|13314.1|380
1702968000000|2023-12-19 06:40:00|13320.7|13317.2|13322.2|13320.2|13322.2|13320.2|13318.2|13316.2|250
1702968300000|2023-12-19 06:45:00|13322.3|13320.3|13319.3|13317.3|13322.5|13320.5|13318.8|13316.8|227
1702968600000|2023-12-19 06:50:00|13319.4|13317.4|13321.7|13319.7|13322.4|13319.9|13318.9|13316.9|251
1702968900000|2023-12-19 06:55:00|13321.8|13319.8|13324.9|13322.9|13325.3|13322.9|13321.2|13318.4|220
1702969200000|2023-12-19 07:00:00|13324.8|13322.8|13327.5|13324|13330.3|13327|13324.8|13322.5|290
1702969500000|2023-12-19 07:05:00|13327.6|13324.1|13326|13324|13328.5|13325.6|13324.6|13321.8|315
1702969800000|2023-12-19 07:10:00|13325.9|13323.9|13323.9|13321.9|13326.5|13324.5|13323.7|13321.7|221
1702970100000|2023-12-19 07:15:00|13323.6|13321.6|13321.3|13319.3|13324.5|13322.5|13321.1|13318.8|272
1702970400000|2023-12-19 07:20:00|13321.4|13319.4|13321.3|13319.3|13322.6|13320.6|13320.2|13317.5|189
1702970700000|2023-12-19 07:25:00|13321.2|13319.2|13320.6|13318.6|13322.4|13319.8|13320.3|13317.8|229
1702971000000|2023-12-19 07:30:00|13320.7|13318.7|13321.6|13319.6|13322.9|13320.9|13320.7|13318.5|186
1702971300000|2023-12-19 07:35:00|13321.7|13319.7|13322.6|13320.6|13323.5|13321.5|13321.4|13319.4|164
1702971600000|2023-12-19 07:40:00|13322.7|13320.7|13324.8|13321.3|13324.8|13322.2|13321.8|13319.8|137
1702971900000|2023-12-19 07:45:00|13324.7|13321.2|13325.5|13323.5|13325.6|13323.6|13323.4|13321|184
1702972200000|2023-12-19 07:50:00|13325.4|13323.4|13329.8|13326.3|13330|13327.5|13325.4|13323.4|188
1702972500000|2023-12-19 07:55:00|13329.9|13326.4|13329.6|13327.6|13333.1|13329.9|13329.5|13326.4|218
1702972800000|2023-12-19 08:00:00|13329.7|13327.7|13325.7|13323.7|13329.8|13327.8|13325.3|13323.3|209
1702973100000|2023-12-19 08:05:00|13325.6|13323.6|13324.5|13322.5|13326.4|13323.6|13324.3|13322.3|187
1702973400000|2023-12-19 08:10:00|13324.4|13322.4|13323.8|13321.8|13324.4|13322.4|13322.6|13320.6|131
1702973700000|2023-12-19 08:15:00|13323.9|13321.9|13324.7|13322.7|13326|13324|13323.7|13321.7|177
1702974000000|2023-12-19 08:20:00|13324.6|13322.6|13322.6|13320.6|13325.1|13323.1|13322.2|13320.2|163
1702974300000|2023-12-19 08:25:00|13322.7|13320.7|13322.6|13320.6|13323.4|13321.4|13322|13320|144
1702974600000|2023-12-19 08:30:00|13322.5|13320.5|13325|13323|13326.3|13323.2|13322.3|13320.3|189
1702974900000|2023-12-19 08:35:00|13324.9|13322.9|13326.6|13324.6|13326.7|13324.7|13323.7|13321.7|174
1702975200000|2023-12-19 08:40:00|13326.7|13324.7|13322.6|13320.6|13326.7|13324.7|13322.6|13320.6|168
1702975500000|2023-12-19 08:45:00|13322.7|13320.7|13323.1|13321.1|13324.5|13322.5|13322.2|13320.2|200
1702975800000|2023-12-19 08:50:00|13323|13321|13323.7|13321.7|13324.1|13322.1|13322.4|13320.4|200
1702976100000|2023-12-19 08:55:00|13323.6|13321.6|13324.7|13322.7|13325|13323|13323.1|13321.1|186
1702976400000|2023-12-19 09:00:00|13324.9|13322.9|13325.3|13323.3|13325.6|13323.6|13323.7|13321.7|203
1702976700000|2023-12-19 09:05:00|13325.2|13323.2|13324.8|13321.3|13325.6|13323.6|13323.4|13320.8|146
1702977000000|2023-12-19 09:10:00|13324.9|13321.4|13324.4|13322.4|13325.6|13323.3|13324.3|13321.4|168
1702977300000|2023-12-19 09:15:00|13324.3|13322.3|13324.2|13322.2|13324.5|13322.5|13322.9|13320.9|107
1702977600000|2023-12-19 09:20:00|13324.1|13322.1|13323.6|13321.6|13324.9|13322.9|13323.3|13321.3|162
1702977900000|2023-12-19 09:25:00|13323.7|13321.7|13326.3|13324.3|13326.5|13324.5|13323.6|13321.6|161
1702978200000|2023-12-19 09:30:00|13326.1|13324.1|13327.3|13323.8|13327.7|13325|13326.1|13323.4|143
1702978500000|2023-12-19 09:35:00|13327.2|13323.7|13324.2|13322.2|13327.2|13324.5|13324|13320.9|155
1702978800000|2023-12-19 09:40:00|13324.1|13322.1|13324.5|13322.5|13325.7|13322.9|13323.9|13320.9|144
1702979100000|2023-12-19 09:45:00|13324.4|13322.4|13324.7|13322.7|13324.7|13322.7|13323.7|13321.7|116
1702979400000|2023-12-19 09:50:00|13324.6|13322.6|13324.3|13322.3|13325.7|13323.7|13324.2|13322.2|126
1702979700000|2023-12-19 09:55:00|13324.4|13322.4|13325.4|13323.4|13325.6|13323.6|13323.7|13321.7|140
1702980000000|2023-12-19 10:00:00|13325.5|13323.5|13325.6|13323.6|13326.9|13324.5|13325.4|13322.6|141
1702980300000|2023-12-19 10:05:00|13325.3|13323.3|13325.2|13323.2|13326.3|13323.5|13323.4|13321.4|175
1702980600000|2023-12-19 10:10:00|13325.3|13323.3|13326.5|13324.5|13326.7|13324.7|13325.3|13323.3|141
1702980900000|2023-12-19 10:15:00|13326.4|13324.4|13325.4|13323.4|13327.8|13325.8|13324.6|13322.6|174
1702981200000|2023-12-19 10:20:00|13325.1|13323.1|13325|13323|13327.2|13324.9|13324.8|13322.4|238
1702981500000|2023-12-19 10:25:00|13325.1|13323.1|13325.4|13321.9|13326.4|13323.2|13324.8|13321.3|173
1702981800000|2023-12-19 10:30:00|13325.5|13322|13327.7|13324.2|13328.2|13324.7|13324.7|13321.2|126
1702982100000|2023-12-19 10:35:00|13327.6|13324.1|13328.2|13324.7|13328.3|13325.7|13326.5|13323.4|126
1702982400000|2023-12-19 10:40:00|13328.3|13324.8|13329.2|13325.7|13329.8|13326.3|13327.3|13324.6|143
1702982700000|2023-12-19 10:45:00|13329.1|13325.6|13325.3|13323.3|13329.3|13325.8|13325.3|13322.8|109
1702983000000|2023-12-19 10:50:00|13325.4|13323.4|13324.7|13322.7|13325.7|13323.7|13324.4|13322.4|197
1702983300000|2023-12-19 10:55:00|13324.6|13322.6|13325.4|13323.4|13325.4|13323.4|13324.2|13322.2|126
1702983600000|2023-12-19 11:00:00|13325.3|13323.3|13326.6|13323.1|13326.7|13323.4|13324.6|13321.7|179
1702983900000|2023-12-19 11:05:00|13326.5|13323|13324.6|13322.6|13327|13324|13324.6|13322.2|128
1702984200000|2023-12-19 11:10:00|13324.5|13322.5|13322.8|13320.8|13325.3|13322.5|13322.6|13320.2|199
1702984500000|2023-12-19 11:15:00|13322.9|13320.9|13324.2|13322.2|13324.3|13322.3|13322.8|13319.9|163
1702984800000|2023-12-19 11:20:00|13324.1|13322.1|13323.8|13321.8|13325.4|13323.3|13323.8|13321.4|178
1702985100000|2023-12-19 11:25:00|13323.9|13321.9|13325.4|13321.9|13325.4|13322.8|13323.8|13321.6|153
1702985400000|2023-12-19 11:30:00|13324.7|13322.7|13325.5|13323.5|13326.2|13324.2|13324.5|13321.8|170
1702985700000|2023-12-19 11:35:00|13325.4|13323.4|13325.1|13321.6|13325.9|13323.9|13323.7|13321.4|122
1702986000000|2023-12-19 11:40:00|13325.2|13321.7|13326.5|13323|13326.7|13323.9|13324.3|13321.5|100
1702986300000|2023-12-19 11:45:00|13326.6|13323.1|13325.5|13322|13327.3|13324.4|13324.7|13321.9|122
1702986600000|2023-12-19 11:50:00|13325.4|13321.9|13324.2|13322.2|13325.5|13322.3|13323.4|13320.7|149
1702986900000|2023-12-19 11:55:00|13324.1|13322.1|13324.4|13322.4|13325.2|13322.4|13324|13320.8|116
1702987200000|2023-12-19 12:00:00|13324.3|13322.3|13324.2|13320.7|13324.4|13322.4|13323.1|13320.6|128
1702987500000|2023-12-19 12:05:00|13324.1|13320.6|13321.6|13319.6|13324.2|13320.7|13320.9|13317.9|111
1702987800000|2023-12-19 12:10:00|13321.5|13319.5|13319.7|13317.7|13321.5|13319.5|13319.4|13317.4|122
1702988100000|2023-12-19 12:15:00|13319.8|13317.8|13319.8|13317.8|13320.1|13318.1|13319.3|13317.3|119
1702988400000|2023-12-19 12:20:00|13319.9|13317.9|13319.2|13317.2|13320.3|13318.3|13319.1|13316.5|124
1702988700000|2023-12-19 12:25:00|13319.3|13317.3|13319.3|13315.8|13321.6|13318.7|13319.2|13315.8|133
1702989000000|2023-12-19 12:30:00|13319.1|13315.6|13322.4|13318.9|13322.7|13319.2|13319.1|13315.6|117
1702989300000|2023-12-19 12:35:00|13322.3|13318.8|13319.3|13315.8|13322.3|13318.8|13319.1|13315.6|140
1702989600000|2023-12-19 12:40:00|13319.4|13315.9|13317.6|13314.1|13319.5|13316|13317|13313.5|113
1702989900000|2023-12-19 12:45:00|13317.7|13314.2|13315.1|13311.6|13319.3|13315.8|13314.7|13311.2|179
1702990200000|2023-12-19 12:50:00|13315.2|13311.7|13313.2|13309.7|13315.2|13311.7|13312.8|13309.3|169
1702990500000|2023-12-19 12:55:00|13313.3|13309.8|13309.7|13306.2|13313.3|13309.8|13309|13305.6|152
1702990800000|2023-12-19 13:00:00|13309.8|13306.3|13308.3|13304.8|13310.2|13306.7|13307.9|13304.4|218
1702991100000|2023-12-19 13:05:00|13308.4|13304.9|13310|13306.5|13311.2|13307.7|13308.4|13304.9|156
1702991400000|2023-12-19 13:10:00|13309.9|13306.4|13309.7|13306.2|13310.1|13306.6|13308.5|13305.7|118
1702991700000|2023-12-19 13:15:00|13309.6|13306.1|13309.4|13305.9|13311.6|13308.1|13308.9|13305.7|210
1702992000000|2023-12-19 13:20:00|13309.5|13306|13312|13308.5|13312.6|13309.7|13309.4|13305.9|285
1702992300000|2023-12-19 13:25:00|13312.1|13308.6|13311.8|13308.3|13312.6|13309.4|13310.7|13307.7|188
1702992600000|2023-12-19 13:30:00|13312|13308.5|13312.9|13309.4|13315.9|13312.4|13310.4|13306.9|280
1702992900000|2023-12-19 13:35:00|13312.6|13309.1|13310.5|13307|13312.6|13309.1|13309.6|13306.1|272
1702993200000|2023-12-19 13:40:00|13310.6|13307.1|13312|13310|13314.3|13311|13309.8|13307|280
1702993500000|2023-12-19 13:45:00|13311.9|13309.9|13308.3|13306.3|13313.2|13310.4|13308.1|13306.1|293
1702993800000|2023-12-19 13:50:00|13308.6|13306.6|13308.3|13304.8|13309.1|13306.6|13306.6|13304.4|225
1702994100000|2023-12-19 13:55:00|13308.4|13304.9|13309.4|13305.9|13309.5|13307|13307.2|13304.6|221
1702994400000|2023-12-19 14:00:00|13309.3|13305.8|13307.9|13304.4|13311.3|13309.3|13307.4|13303.9|225
1702994700000|2023-12-19 14:05:00|13308|13304.5|13311.3|13307.8|13312.2|13308.7|13308|13304.5|244
1702995000000|2023-12-19 14:10:00|13311.4|13307.9|13311.2|13307.7|13311.9|13309.3|13309.5|13306.2|247
1702995300000|2023-12-19 14:15:00|13311.1|13307.6|13310.1|13306.6|13311.3|13307.8|13307.9|13305|273
1702995600000|2023-12-19 14:20:00|13310|13306.5|13311.3|13307.8|13311.3|13308.3|13308|13305.2|238
1702995900000|2023-12-19 14:25:00|13311.2|13307.7|13309.8|13306.3|13311.2|13308.3|13307.9|13305.2|239
1702996200000|2023-12-19 14:30:00|13309.7|13306.2|13308|13306|13311.1|13308.5|13307.8|13305|323
1702996500000|2023-12-19 14:35:00|13307.9|13305.9|13306.8|13304.8|13308.6|13306|13304.4|13302.1|274
1702996800000|2023-12-19 14:40:00|13306.7|13304.7|13302.8|13300.8|13306.7|13304.7|13302.1|13300.1|212
1702997100000|2023-12-19 14:45:00|13302.9|13300.9|13301.1|13297.6|13303|13301|13299.3|13296.4|253
1702997400000|2023-12-19 14:50:00|13301|13297.5|13294.1|13290.6|13301|13298.4|13293.4|13290.6|238
1702997700000|2023-12-19 14:55:00|13293.8|13291.8|13295|13293|13296.6|13294.6|13293.7|13291.2|285
1702998000000|2023-12-19 15:00:00|13295.1|13293.1|13294.4|13290.9|13297|13295|13293.7|13290.9|329
1702998300000|2023-12-19 15:05:00|13293.8|13291.8|13295|13291.5|13297.7|13295.7|13293.8|13290.9|336
1702998600000|2023-12-19 15:10:00|13294.9|13291.4|13295.4|13293.4|13296.3|13293.5|13292.2|13288.9|311
1702998900000|2023-12-19 15:15:00|13295.5|13293.5|13290.7|13287.2|13296.2|13293.5|13289.7|13286.2|279
1702999200000|2023-12-19 15:20:00|13290.6|13287.1|13288.9|13285.4|13293.1|13290.1|13286.9|13284.3|280
1702999500000|2023-12-19 15:25:00|13289|13285.5|13287.5|13285.5|13290.9|13288.9|13286.8|13284.8|341
1702999800000|2023-12-19 15:30:00|13287.7|13285.7|13286.2|13284.2|13288.6|13286.6|13285.6|13282.8|304
1703000100000|2023-12-19 15:35:00|13286.3|13284.3|13287.5|13285.5|13289.3|13285.8|13286.2|13282.9|239
1703000400000|2023-12-19 15:40:00|13287.6|13285.6|13288.5|13286.5|13291.1|13288|13286.4|13284.4|251
1703000700000|2023-12-19 15:45:00|13288.4|13286.4|13286|13282.5|13290.8|13287.3|13285.2|13282.2|221
1703001000000|2023-12-19 15:50:00|13286.2|13282.7|13284.1|13280.6|13288.4|13285.4|13282.8|13279.5|320
1703001300000|2023-12-19 15:55:00|13284|13280.5|13286.1|13282.6|13286.4|13282.9|13283.7|13280.2|276
1703001600000|2023-12-19 16:00:00|13286|13282.5|13288.1|13284.6|13289.6|13286.1|13286|13282.5|216
1703001900000|2023-12-19 16:05:00|13288|13284.5|13284.7|13281.2|13289.4|13285.9|13284.5|13281|300
1703002200000|2023-12-19 16:10:00|13284.6|13281.1|13285.1|13281.6|13286.8|13284|13283|13280.6|228
1703002500000|2023-12-19 16:15:00|13285.2|13281.7|13284.1|13282.1|13285.6|13282.9|13283.3|13281.3|224
1703002800000|2023-12-19 16:20:00|13284|13282|13283.2|13281.2|13285.1|13283.1|13281.7|13279|247
1703003100000|2023-12-19 16:25:00|13283.1|13281.1|13283.1|13279.6|13284.9|13282.2|13282.1|13279.4|223
1703003400000|2023-12-19 16:30:00|13283.2|13279.7|13285|13283|13287|13283.9|13282.9|13279.6|209
1703003700000|2023-12-19 16:35:00|13285.1|13283.1|13283.3|13281.3|13285.1|13283.1|13282|13280|246
1703004000000|2023-12-19 16:40:00|13283.2|13281.2|13283.5|13281.5|13285.7|13283.7|13283|13281|238
1703004300000|2023-12-19 16:45:00|13283.4|13281.4|13286.4|13282.9|13286.8|13284.8|13282.9|13280.9|243
1703004600000|2023-12-19 16:50:00|13286.5|13283|13285.9|13282.4|13287.9|13284.4|13284.9|13282.3|269
1703004900000|2023-12-19 16:55:00|13285.8|13282.3|13285.4|13283.4|13285.9|13283.5|13283.8|13280.3|203
1703005200000|2023-12-19 17:00:00|13286.2|13282.7|13287.7|13284.2|13287.9|13284.4|13285.7|13282.2|207
1703005500000|2023-12-19 17:05:00|13287.6|13284.1|13288.6|13285.1|13289.3|13286.2|13287.1|13283.8|212
1703005800000|2023-12-19 17:10:00|13288.7|13285.2|13288.6|13285.1|13289.2|13286.4|13287.8|13284.6|211
1703006100000|2023-12-19 17:15:00|13288.7|13285.2|13288.8|13285.3|13289.2|13285.7|13286.6|13283.1|182
1703006400000|2023-12-19 17:20:00|13288.7|13285.2|13289.9|13286.4|13291.5|13288|13288.4|13284.9|162
1703006700000|2023-12-19 17:25:00|13289.8|13286.3|13290.8|13287.3|13290.9|13287.4|13288.9|13285.4|190
1703007000000|2023-12-19 17:30:00|13290.7|13287.2|13288.6|13285.1|13290.9|13287.4|13288.2|13284.7|216
1703007300000|2023-12-19 17:35:00|13288.5|13285|13288.9|13285.4|13289|13285.5|13287.8|13284.3|173
1703007600000|2023-12-19 17:40:00|13289|13285.5|13289.8|13286.3|13290.7|13287.2|13287.8|13284.3|200
1703007900000|2023-12-19 17:45:00|13289.7|13286.2|13291.1|13287.6|13291.3|13287.8|13289.3|13285.8|151
1703008200000|2023-12-19 17:50:00|13291.2|13287.7|13290.7|13287.2|13292.4|13288.9|13290.6|13287.1|187
1703008500000|2023-12-19 17:55:00|13290.8|13287.3|13289.1|13285.6|13291.4|13287.9|13288.6|13285.1|173
1703008800000|2023-12-19 18:00:00|13289.2|13285.7|13288|13284.5|13289.9|13286.4|13286.5|13283.5|179
1703009100000|2023-12-19 18:05:00|13287.9|13284.4|13289.3|13285.8|13289.4|13286.3|13287.3|13283.8|203
1703009400000|2023-12-19 18:10:00|13289.2|13285.7|13289.5|13286|13290.5|13287|13288.6|13285.1|211
1703009700000|2023-12-19 18:15:00|13289.6|13286.1|13290.3|13286.8|13290.6|13287.1|13288.6|13285.1|196
1703010000000|2023-12-19 18:20:00|13290.4|13286.9|13289.5|13286|13290.5|13287|13289.1|13285.6|175
1703010300000|2023-12-19 18:25:00|13289.6|13286.1|13288.6|13285.1|13289.6|13286.1|13288.6|13285.1|131
1703010600000|2023-12-19 18:30:00|13288.5|13285|13286.6|13283.1|13289.1|13285.6|13286.5|13283|183
1703010900000|2023-12-19 18:35:00|13286.5|13283|13285|13281.5|13287|13284.1|13284.7|13281.2|181
1703011200000|2023-12-19 18:40:00|13285.1|13281.6|13287.2|13283.7|13287.2|13283.7|13285|13281.5|129
1703011500000|2023-12-19 18:45:00|13287.3|13283.8|13288.8|13285.3|13289.7|13286.2|13287.3|13283.8|182
1703011800000|2023-12-19 18:50:00|13288.9|13285.4|13288.3|13284.8|13289.9|13286.4|13288.2|13284.7|190
1703012100000|2023-12-19 18:55:00|13288.5|13285|13290|13286.5|13291.1|13287.6|13288.1|13284.6|195
1703012400000|2023-12-19 19:00:00|13290.1|13286.6|13289|13285.5|13290.4|13286.9|13288.9|13285.4|189
1703012700000|2023-12-19 19:05:00|13289.1|13285.6|13289.4|13285.9|13290|13286.6|13288.5|13285.4|86
1703013000000|2023-12-19 19:10:00|13289.5|13286|13291.1|13287.6|13291.8|13288.4|13289.5|13286|131
1703013300000|2023-12-19 19:15:00|13291.2|13287.7|13291|13287.5|13291.8|13288.3|13290.4|13286.9|144
1703013600000|2023-12-19 19:20:00|13291.1|13287.6|13292|13288.5|13292|13288.5|13290|13287.1|123
1703013900000|2023-12-19 19:25:00|13291.9|13288.4|13291.5|13288|13291.9|13288.4|13290.8|13287.3|142
1703014200000|2023-12-19 19:30:00|13291.6|13288.1|13291.7|13288.2|13292.6|13289.1|13291.3|13287.8|117
1703014500000|2023-12-19 19:35:00|13291.8|13288.3|13291.7|13288.2|13292.9|13289.4|13291.6|13288.1|123
1703014800000|2023-12-19 19:40:00|13291.8|13288.3|13293|13289.5|13293.4|13289.9|13291.8|13288.3|150
1703015100000|2023-12-19 19:45:00|13292.9|13289.4|13291.7|13288.2|13293.5|13290|13291.5|13288|209
1703015400000|2023-12-19 19:50:00|13291.6|13288.1|13289|13285.5|13291.6|13288.1|13289|13285.5|206
1703015700000|2023-12-19 19:55:00|13289.2|13285.7|13289.6|13286.1|13290|13286.5|13288.6|13285.1|152
1703016000000|2023-12-19 20:00:00|13289.4|13285.9|13289.5|13286|13290.2|13286.7|13288.5|13285|80
1703016300000|2023-12-19 20:05:00|13289.6|13286.1|13291.6|13288.1|13292.4|13288.9|13289.6|13286.1|127
1703016600000|2023-12-19 20:10:00|13291.7|13288.2|13291.6|13288.1|13292.3|13288.8|13290.3|13286.8|105
1703016900000|2023-12-19 20:15:00|13291.5|13288|13291.8|13288.3|13292|13288.5|13291.3|13287.8|105
1703017200000|2023-12-19 20:20:00|13291.9|13288.4|13291.5|13288|13291.9|13288.4|13291|13287.5|128
1703017500000|2023-12-19 20:25:00|13291.6|13288.1|13292.6|13289.1|13294|13290.5|13291.5|13288|148
1703017800000|2023-12-19 20:30:00|13292.7|13289.2|13291|13287.5|13292.8|13289.3|13290.7|13287.2|134
1703018100000|2023-12-19 20:35:00|13291.1|13287.6|13293.3|13289.8|13293.9|13290.4|13291|13287.5|144
1703018400000|2023-12-19 20:40:00|13293.2|13289.7|13292.6|13289.1|13293.5|13290|13292.1|13288.6|69
1703018700000|2023-12-19 20:45:00|13293|13289.5|13292.5|13289|13293.4|13289.9|13291.8|13288.3|86
1703019000000|2023-12-19 20:50:00|13292.4|13288.9|13292.2|13288.7|13292.8|13289.3|13291.2|13287.7|130
1703019300000|2023-12-19 20:55:00|13292.1|13288.6|13289.9|13286.4|13292.2|13288.7|13289.5|13286|121
1703019600000|2023-12-19 21:00:00|13289.8|13286.3|13291|13287.5|13291.4|13287.9|13289.8|13286.3|99
1703019900000|2023-12-19 21:05:00|13291.1|13287.6|13291|13287.5|13291.1|13287.6|13290.6|13287.1|64
1703020200000|2023-12-19 21:10:00|13290.9|13287.4|13290.3|13286.8|13291.2|13287.7|13290.2|13286.7|54
1703020500000|2023-12-19 21:15:00|13290.2|13286.7|13290.1|13286.6|13290.5|13287|13290.1|13286.6|91
1703020800000|2023-12-19 21:20:00|13290.2|13286.7|13290.5|13287|13290.7|13287.2|13290.2|13286.7|102
1703021100000|2023-12-19 21:25:00|13290.6|13287.1|13289.5|13286|13290.8|13287.3|13288.8|13285.3|91
1703021400000|2023-12-19 21:30:00|13289|13285.5|13288.7|13285.2|13289|13285.5|13288.6|13285.1|46
1703021700000|2023-12-19 21:35:00|13288.8|13285.3|13287.4|13283.9|13288.8|13285.3|13287.4|13283.9|25
1703022000000|2023-12-19 21:40:00|13287.5|13284|13287.6|13284.1|13288.1|13284.6|13287.4|13283.9|42
1703022300000|2023-12-19 21:45:00|13287.5|13284|13287.4|13283.9|13287.7|13284.2|13287.2|13283.7|65
1703022600000|2023-12-19 21:50:00|13287.2|13283.7|13287.5|13284|13288.4|13284.7|13287.2|13283.6|143
1703022900000|2023-12-19 21:55:00|13287.6|13283.9|13287.1|13282.2|13287.8|13283.9|13287|13282.1|73
1703023200000|2023-12-19 22:00:00|13290.8|13281.2|13298.7|13282.7|13298.7|13282.7|13290.8|13279.6|32
1703023500000|2023-12-19 22:05:00|13298.6|13282.6|13296.8|13280.8|13298.6|13282.6|13296.8|13280.8|23
1703023800000|2023-12-19 22:10:00|13296.9|13280.9|13297|13281|13297.3|13281.3|13296.8|13280.8|11
1703024100000|2023-12-19 22:15:00|13296.9|13280.9|13297.1|13281.1|13297.6|13281.6|13296.9|13280.9|36
1703024400000|2023-12-19 22:20:00|13297.3|13281.3|13297.1|13281.1|13297.4|13281.4|13297.1|13281.1|8
1703024700000|2023-12-19 22:25:00|13297.2|13281.2|13297.1|13281.1|13297.3|13281.3|13297|13281|8
1703025000000|2023-12-19 22:30:00|13297|13281|13296.3|13280.3|13297|13281|13295.6|13279.6|85
1703025300000|2023-12-19 22:35:00|13296.4|13280.4|13295.7|13281|13297.2|13281.6|13294.1|13279.7|94
1703025600000|2023-12-19 22:40:00|13296.8|13281.1|13296.6|13281|13297.1|13281.3|13295.2|13280.8|146
1703025900000|2023-12-19 22:45:00|13295.6|13281.1|13295.3|13281|13296|13281.5|13294.8|13280.7|184
1703026200000|2023-12-19 22:50:00|13295.4|13280.8|13294.7|13280.6|13297.5|13281.6|13293.6|13279.9|194
1703026500000|2023-12-19 22:55:00|13294.9|13280.8|13291.2|13281.8|13295.4|13282.5|13290.5|13280|80
1703026800000|2023-12-19 23:00:00|13292.5|13282.3|13292.4|13285.3|13294.2|13286.4|13290.9|13280.5|330
1703027100000|2023-12-19 23:05:00|13293.2|13285.4|13289.2|13283.4|13293.8|13286.6|13287.6|13282.6|237
1703027400000|2023-12-19 23:10:00|13289.3|13282.9|13286.6|13283|13291.1|13283.8|13285.9|13281.3|203
1703027700000|2023-12-19 23:15:00|13286.4|13282.9|13288|13284.5|13288.3|13284.8|13284.7|13281.1|131
1703028000000|2023-12-19 23:20:00|13287.9|13284.4|13289.1|13285.6|13289.1|13285.6|13287.5|13284|105
1703028300000|2023-12-19 23:25:00|13289.2|13285.7|13290.2|13286.7|13290.3|13286.8|13288.5|13284.9|133
1703028600000|2023-12-19 23:30:00|13290.3|13286.8|13289.2|13285.7|13290.3|13286.8|13289.1|13285.6|112
1703028900000|2023-12-19 23:35:00|13289.1|13285.6|13288.8|13285.3|13289.3|13285.8|13288.7|13285.2|26
1703029200000|2023-12-19 23:40:00|13288.9|13285.4|13289.3|13285.8|13289.3|13285.8|13288.6|13285.1|56
1703029500000|2023-12-19 23:45:00|13289.4|13285.9|13289.1|13285.6|13289.7|13286.2|13289|13285.5|67
1703029800000|2023-12-19 23:50:00|13289|13285.5|13289|13285.5|13289.5|13286|13288.5|13285|68
1703030100000|2023-12-19 23:55:00|13289.1|13285.6|13290.5|13287|13290.6|13287.1|13288.7|13285.2|67
1703030400000|2023-12-20 00:00:00|13290.6|13287.1|13294.8|13291.3|13295|13292.3|13290.6|13287.1|170
1703030700000|2023-12-20 00:05:00|13294.7|13291.2|13294.3|13292.3|13294.8|13292.4|13292.9|13290.6|117
1703031000000|2023-12-20 00:10:00|13294.4|13292.4|13293.8|13290.3|13295|13292.6|13292.4|13289.6|138
1703031300000|2023-12-20 00:15:00|13293.1|13291.1|13293.8|13291.8|13295|13293|13291.6|13289.6|153
1703031600000|2023-12-20 00:20:00|13293.9|13291.9|13294.2|13292.2|13295.4|13293|13293.3|13291|127
1703031900000|2023-12-20 00:25:00|13294.1|13292.1|13293.6|13290.1|13295.3|13293.1|13292.6|13290|133
1703032200000|2023-12-20 00:30:00|13293.5|13290|13294.1|13292.1|13294.9|13292.2|13292.2|13289.6|174
1703032500000|2023-12-20 00:35:00|13294.2|13292.2|13294|13292|13295|13292.3|13293.3|13290.6|154
1703032800000|2023-12-20 00:40:00|13294.1|13292.1|13294.9|13291.4|13296|13292.9|13293.6|13290.9|133
1703033100000|2023-12-20 00:45:00|13294.8|13291.3|13293|13291|13294.9|13291.8|13292.7|13290|168
1703033400000|2023-12-20 00:50:00|13292.9|13290.9|13291.3|13287.8|13293.8|13291|13290.5|13287.7|210
1703033700000|2023-12-20 00:55:00|13291.2|13287.7|13291.8|13288.3|13292.3|13288.8|13289.7|13286.9|136
1703034000000|2023-12-20 01:00:00|13291.7|13288.2|13291.4|13289.4|13291.7|13289.4|13289.1|13285.9|187
1703034300000|2023-12-20 01:05:00|13291.3|13289.3|13291.4|13289.4|13292.1|13289.6|13290.6|13287.8|198
1703034600000|2023-12-20 01:10:00|13291.3|13289.3|13292|13288.5|13292.4|13289.7|13290.2|13287.4|205
1703034900000|2023-12-20 01:15:00|13292.1|13288.6|13293.2|13291.2|13295.2|13292.5|13291.4|13288.6|204
1703035200000|2023-12-20 01:20:00|13293.1|13291.1|13293.1|13291.1|13294.3|13291.5|13291.7|13288.9|204
1703035500000|2023-12-20 01:25:00|13293.2|13291.2|13295.8|13292.3|13296.6|13293.1|13293|13290.2|204
1703035800000|2023-12-20 01:30:00|13295.9|13292.4|13293|13289.5|13296.6|13293.1|13292|13289.5|253
1703036100000|2023-12-20 01:35:00|13293.1|13289.6|13295.5|13293.5|13295.6|13293.6|13292.8|13289.5|164
1703036400000|2023-12-20 01:40:00|13295.4|13293.4|13299|13295.5|13299.8|13296.3|13295.4|13293.4|163
1703036700000|2023-12-20 01:45:00|13298.9|13295.4|13298|13296|13300.1|13296.6|13296.8|13294.8|185
1703037000000|2023-12-20 01:50:00|13298.1|13296.1|13295.5|13292|13298.1|13296.1|13293.9|13290.7|136
1703037300000|2023-12-20 01:55:00|13295.4|13291.9|13294.5|13292.5|13295.4|13292.6|13292.8|13290|231
1703037600000|2023-12-20 02:00:00|13294.6|13292.6|13299.4|13295.9|13299.8|13297|13294.6|13292.6|174
1703037900000|2023-12-20 02:05:00|13299.3|13295.8|13297.4|13295.4|13299.8|13297.8|13297.1|13294.6|132
1703038200000|2023-12-20 02:10:00|13298.1|13294.6|13298.5|13296.5|13298.5|13296.5|13296.5|13293.7|213
1703038500000|2023-12-20 02:15:00|13298.6|13296.6|13296.3|13294.3|13299.5|13297.5|13296.3|13294.3|144
1703038800000|2023-12-20 02:20:00|13296.4|13294.4|13293.7|13291.7|13296.4|13294.4|13293.2|13291.2|117
1703039100000|2023-12-20 02:25:00|13293.6|13291.6|13291.8|13289.8|13294.1|13292.1|13291.5|13289.5|147
1703039400000|2023-12-20 02:30:00|13291.9|13289.9|13290.5|13288.5|13292|13290|13290.3|13288.3|90
1703039700000|2023-12-20 02:35:00|13290.4|13288.4|13290.5|13288.5|13290.6|13288.6|13290.3|13288.3|76
1703040000000|2023-12-20 02:40:00|13290.4|13288.4|13290.6|13288.6|13291.7|13289.7|13290.4|13288.4|107
1703040300000|2023-12-20 02:45:00|13290.7|13288.7|13290.9|13288.9|13291.5|13289.5|13289.5|13287.5|93
1703040600000|2023-12-20 02:50:00|13290.8|13288.8|13290.8|13288.8|13291|13289|13290.4|13288.4|73
1703040900000|2023-12-20 02:55:00|13290.9|13288.9|13290.8|13288.8|13290.9|13288.9|13290.4|13288.4|51
1703041200000|2023-12-20 03:00:00|13290.6|13288.6|13290.4|13288.4|13291|13288.7|13289.5|13286.9|158
1703041500000|2023-12-20 03:05:00|13290.3|13288.3|13289.9|13287.9|13290.4|13288.4|13289.2|13287.2|95
1703041800000|2023-12-20 03:10:00|13289.8|13287.8|13289.4|13287.4|13290.7|13288.7|13289.3|13287.3|75
1703042100000|2023-12-20 03:15:00|13289.3|13287.3|13288.4|13286.4|13289.6|13287.6|13288.4|13285.7|75
1703042400000|2023-12-20 03:20:00|13288.5|13286.5|13288.5|13286.5|13288.6|13286.6|13288.4|13286.4|47
1703042700000|2023-12-20 03:25:00|13288.4|13286.4|13287.2|13285.2|13288.5|13286.5|13287.2|13285.2|44
1703043000000|2023-12-20 03:30:00|13287.3|13285.3|13285.4|13283.4|13287.4|13285.4|13285.2|13283.2|70
1703043300000|2023-12-20 03:35:00|13285.5|13283.5|13283.3|13281.3|13285.5|13283.5|13283.3|13280.6|83
1703043600000|2023-12-20 03:40:00|13283.4|13281.4|13282.5|13280.5|13283.9|13281.9|13282.3|13280.3|123
1703043900000|2023-12-20 03:45:00|13282.4|13280.4|13282.4|13280.4|13283|13281|13281.7|13279.7|104
1703044200000|2023-12-20 03:50:00|13282.5|13280.5|13280.3|13278.3|13283.6|13281.6|13280.2|13278.2|90
1703044500000|2023-12-20 03:55:00|13280.2|13278.2|13281|13279|13282.6|13280.1|13278.5|13276.5|143
1703044800000|2023-12-20 04:00:00|13281.1|13279.1|13280.7|13278.7|13281.9|13279.9|13280.4|13278.4|95
1703045100000|2023-12-20 04:05:00|13280.8|13278.8|13281.6|13279.6|13281.7|13279.7|13280.6|13278.6|68
1703045400000|2023-12-20 04:10:00|13281.3|13279.3|13279.4|13277.4|13281.7|13279.7|13279.4|13277.4|117
1703045700000|2023-12-20 04:15:00|13279.2|13277.2|13279.3|13277.3|13279.7|13277.7|13279.1|13277.1|83
1703046000000|2023-12-20 04:20:00|13279.2|13277.2|13279.8|13277.8|13279.8|13277.8|13279|13277|102
1703046300000|2023-12-20 04:25:00|13279.7|13277.7|13279.6|13276.1|13280.4|13277.8|13278.4|13275.7|106
1703046600000|2023-12-20 04:30:00|13279.7|13276.2|13279.9|13277.9|13280.6|13278|13279.5|13276.2|102
1703046900000|2023-12-20 04:35:00|13279.8|13277.8|13279.4|13275.9|13279.8|13277.8|13278.9|13275.8|62
1703047200000|2023-12-20 04:40:00|13279.3|13275.8|13278.7|13276.7|13279.4|13276.8|13278.5|13275.8|56
1703047500000|2023-12-20 04:45:00|13278.8|13276.8|13278.7|13276.7|13278.9|13276.9|13278.5|13276.5|44
1703047800000|2023-12-20 04:50:00|13278.8|13276.8|13278.6|13276.6|13278.9|13276.9|13278.5|13276.5|91
1703048100000|2023-12-20 04:55:00|13278.5|13276.5|13279.2|13277.2|13279.2|13277.2|13277.4|13275.4|91
1703048400000|2023-12-20 05:00:00|13279.3|13277.3|13279.2|13277.2|13280|13278|13278.3|13276.3|156
1703048700000|2023-12-20 05:05:00|13279.1|13277.1|13279.8|13277.8|13280.3|13278.1|13279|13276.8|108
1703049000000|2023-12-20 05:10:00|13279.7|13277.7|13281.6|13278.1|13281.7|13278.9|13279|13277|189
1703049300000|2023-12-20 05:15:00|13281.5|13278|13280.8|13278.8|13281.6|13278.8|13279.9|13276.4|142
1703049600000|2023-12-20 05:20:00|13280.7|13278.7|13280.9|13277.4|13281.6|13278.9|13280.1|13277.3|124
1703049900000|2023-12-20 05:25:00|13280.8|13277.3|13280.4|13276.9|13281.4|13277.9|13279.6|13276.1|143
1703050200000|2023-12-20 05:30:00|13280.5|13277|13282.5|13279|13282.8|13279.3|13279.5|13276.2|147
1703050500000|2023-12-20 05:35:00|13282.6|13279.1|13282.7|13280.7|13283.6|13280.9|13282.5|13279|96
1703050800000|2023-12-20 05:40:00|13282.8|13280.8|13285.3|13281.8|13285.3|13281.8|13282.6|13279.8|118
1703051100000|2023-12-20 05:45:00|13285|13281.5|13284.7|13282.7|13286|13282.8|13284|13281.4|133
1703051400000|2023-12-20 05:50:00|13284.8|13282.8|13284.6|13282.6|13284.8|13282.8|13283.5|13281.5|76
1703051700000|2023-12-20 05:55:00|13284.5|13282.5|13282.5|13280.5|13284.6|13282.6|13282.5|13280.5|91
1703052000000|2023-12-20 06:00:00|13282.4|13280.4|13284.5|13282.5|13284.6|13282.6|13282.4|13280.4|114
1703052300000|2023-12-20 06:05:00|13284.4|13282.4|13285.2|13283.2|13285.3|13283.3|13283.8|13281.8|77
1703052600000|2023-12-20 06:10:00|13285.3|13283.3|13286.3|13284.3|13287.5|13285.5|13285.1|13283.1|122
1703052900000|2023-12-20 06:15:00|13286.2|13284.2|13287.5|13285.5|13287.6|13285.6|13286|13284|122
1703053200000|2023-12-20 06:20:00|13287.3|13285.3|13288.5|13286.5|13288.5|13286.5|13287.1|13285.1|107
1703053500000|2023-12-20 06:25:00|13288.4|13286.4|13288|13286|13288.5|13286.5|13287.5|13285.5|125
1703053800000|2023-12-20 06:30:00|13287.9|13285.9|13287.9|13285.9|13288.7|13286.7|13287.6|13285.6|141
1703054100000|2023-12-20 06:35:00|13288|13286|13289.3|13287.3|13289.7|13287.7|13287.6|13285.6|153
1703054400000|2023-12-20 06:40:00|13289.4|13287.4|13287.8|13285.8|13289.8|13287.8|13287.6|13285.6|125
1703054700000|2023-12-20 06:45:00|13287.7|13285.7|13289.6|13287.6|13289.7|13287.7|13287.5|13285.5|142
1703055000000|2023-12-20 06:50:00|13289.5|13287.5|13292.7|13289.2|13292.7|13289.9|13289.1|13287|116
1703055300000|2023-12-20 06:55:00|13292.8|13289.3|13293.1|13289.6|13293.4|13290.4|13292|13289.1|119
1703055600000|2023-12-20 07:00:00|13293|13289.5|13296.8|13294.8|13300.3|13296.8|13292.9|13289.4|301
1703055900000|2023-12-20 07:05:00|13296.7|13294.7|13298.3|13294.8|13298.6|13296|13294.7|13292.7|277
1703056200000|2023-12-20 07:10:00|13298.4|13294.9|13296.9|13294.9|13298.5|13295.5|13295.6|13293.6|187
1703056500000|2023-12-20 07:15:00|13297|13295|13295.3|13293.3|13297.3|13295.3|13294.3|13292.3|136
1703056800000|2023-12-20 07:20:00|13295.4|13293.4|13293.7|13291.7|13296.5|13294.5|13293.6|13291.6|175
1703057100000|2023-12-20 07:25:00|13293.6|13291.6|13292.8|13290.8|13293.6|13291.6|13291.4|13289.4|196
1703057400000|2023-12-20 07:30:00|13292.9|13290.9|13290.6|13288.6|13294.3|13291.8|13290.6|13288.6|202
1703057700000|2023-12-20 07:35:00|13290.5|13288.5|13290.6|13288.6|13291.9|13289.9|13290.4|13288.4|185
1703058000000|2023-12-20 07:40:00|13290.7|13288.7|13291.5|13289.5|13292.5|13289.6|13290.2|13287.9|114
1703058300000|2023-12-20 07:45:00|13291.6|13289.6|13290.9|13288.9|13292.8|13289.6|13290.3|13287.7|142
1703058600000|2023-12-20 07:50:00|13291|13289|13293.6|13290.1|13293.6|13290.8|13290.2|13288.2|113
1703058900000|2023-12-20 07:55:00|13292.9|13290.9|13294.4|13292.4|13295.6|13292.7|13292.7|13290.7|168
1703059200000|2023-12-20 08:00:00|13294.5|13292.5|13295.4|13293.4|13296.7|13294.7|13294.5|13292.5|186
1703059500000|2023-12-20 08:05:00|13295.5|13293.5|13293.8|13291.8|13295.5|13293.5|13293.2|13290.9|184
1703059800000|2023-12-20 08:10:00|13293.9|13291.9|13295.1|13293.1|13295.5|13293.3|13293.6|13291.5|148
1703060100000|2023-12-20 08:15:00|13295|13293|13294.4|13292.4|13295.5|13293.3|13293.5|13290.9|133
1703060400000|2023-12-20 08:20:00|13294.3|13292.3|13292.6|13290.6|13295.7|13293.7|13292.4|13290.4|170
1703060700000|2023-12-20 08:25:00|13292.5|13290.5|13292.8|13290.8|13295.4|13292.6|13292.5|13289.5|205
1703061000000|2023-12-20 08:30:00|13292.9|13290.9|13292.3|13290.3|13294.5|13291|13292.3|13289.4|184
1703061300000|2023-12-20 08:35:00|13292.5|13290.5|13293.9|13291.9|13295.4|13293.4|13292.5|13290.5|200
1703061600000|2023-12-20 08:40:00|13293.8|13291.8|13297|13295|13297.5|13295.5|13293.8|13291.8|127
1703061900000|2023-12-20 08:45:00|13296.9|13294.9|13295.9|13293.9|13296.9|13294.9|13295.8|13293|162
1703062200000|2023-12-20 08:50:00|13296|13294|13294.6|13292.6|13297.1|13294.3|13293.3|13289.8|214
1703062500000|2023-12-20 08:55:00|13294.7|13292.7|13294.8|13291.3|13295.7|13293.7|13292.9|13290.8|259
1703062800000|2023-12-20 09:00:00|13294.7|13291.2|13295.1|13293.1|13295.3|13293.3|13292.2|13290.2|218
1703063100000|2023-12-20 09:05:00|13295.2|13293.2|13297|13293.5|13297.3|13294.1|13293.8|13291.8|183
1703063400000|2023-12-20 09:10:00|13297.2|13293.7|13295.1|13293.1|13297.5|13294.8|13294.8|13292.2|175
1703063700000|2023-12-20 09:15:00|13295.2|13293.2|13294.1|13292.1|13295.8|13293.3|13293.1|13291.1|203
1703064000000|2023-12-20 09:20:00|13294.2|13292.2|13293.5|13291.5|13294.6|13292.6|13292.8|13290.2|192
1703064300000|2023-12-20 09:25:00|13293.4|13291.4|13293.2|13291.2|13294|13291.8|13292.1|13290.1|206
1703064600000|2023-12-20 09:30:00|13293.1|13291.1|13292.7|13290.7|13294.3|13292.3|13292.3|13290.3|167
1703064900000|2023-12-20 09:35:00|13292.8|13290.8|13292.2|13290.2|13293.4|13291.4|13291.9|13289.5|179
1703065200000|2023-12-20 09:40:00|13292.3|13290.3|13292.6|13290.6|13293.5|13290.9|13291.4|13288.6|175
1703065500000|2023-12-20 09:45:00|13292.5|13290.5|13290.6|13288.6|13292.9|13290.9|13290.6|13288.6|105
1703065800000|2023-12-20 09:50:00|13290.7|13288.7|13292.1|13290.1|13292.1|13290.1|13290.3|13288.3|127
1703066100000|2023-12-20 09:55:00|13292|13290|13292.6|13290.6|13292.9|13290.9|13292|13290|187
1703066400000|2023-12-20 10:00:00|13292.7|13290.7|13293.3|13291.3|13293.7|13291.7|13291.3|13289.3|184
1703066700000|2023-12-20 10:05:00|13293.4|13291.4|13294.1|13292.1|13294.4|13292.4|13292.6|13290.6|150
1703067000000|2023-12-20 10:10:00|13294.2|13292.2|13294.3|13292.3|13295.2|13292.6|13293.9|13291.6|61
1703067300000|2023-12-20 10:15:00|13294.4|13292.4|13295.7|13292.2|13296|13293.5|13294.2|13290.8|133
1703067600000|2023-12-20 10:20:00|13295.6|13292.1|13295.4|13293.4|13297.4|13293.9|13295.4|13292|95
1703067900000|2023-12-20 10:25:00|13296.2|13292.7|13297.1|13293.6|13297.3|13293.8|13295.1|13292.2|133
1703068200000|2023-12-20 10:30:00|13297|13293.5|13298.1|13294.6|13298.8|13295.3|13296.5|13293|172
1703068500000|2023-12-20 10:35:00|13298.2|13294.7|13297.2|13293.7|13298.5|13295|13295.8|13292.4|136
1703068800000|2023-12-20 10:40:00|13297.1|13293.6|13297.1|13293.6|13297.2|13294.5|13296.1|13292.7|109
1703069100000|2023-12-20 10:45:00|13297|13293.5|13295.6|13293.6|13297.4|13294.7|13295.4|13293|151
1703069400000|2023-12-20 10:50:00|13295.5|13293.5|13295.1|13293.1|13297.2|13294.5|13294.6|13292.6|165
1703069700000|2023-12-20 10:55:00|13295.2|13293.2|13299.5|13297.5|13299.7|13297.5|13295.1|13292.9|174
1703070000000|2023-12-20 11:00:00|13299.6|13297.6|13298.3|13296.3|13299.9|13297.8|13298.2|13295.4|154
1703070300000|2023-12-20 11:05:00|13298.1|13296.1|13299.7|13297.7|13299.7|13297.7|13296.8|13294.8|161
1703070600000|2023-12-20 11:10:00|13299.6|13297.6|13299.9|13297.9|13301.7|13298.8|13299.3|13296.6|147
1703070900000|2023-12-20 11:15:00|13300|13298|13302.8|13300.8|13303.6|13301.2|13299.2|13296.5|132
1703071200000|2023-12-20 11:20:00|13302.9|13300.9|13303.8|13300.3|13305.8|13302.9|13302.7|13299.7|175
1703071500000|2023-12-20 11:25:00|13303.7|13300.2|13303.7|13301.7|13304.6|13301.9|13302.6|13300.1|154
1703071800000|2023-12-20 11:30:00|13303.6|13301.6|13304.4|13302.4|13306.1|13303.3|13303.5|13300.8|155
1703072100000|2023-12-20 11:35:00|13304.5|13302.5|13301.5|13299.5|13305.6|13302.8|13301.2|13298.1|161
1703072400000|2023-12-20 11:40:00|13301.4|13299.4|13303.3|13301.3|13303.4|13301.4|13301.4|13298.8|182
1703072700000|2023-12-20 11:45:00|13303.2|13301.2|13303.7|13300.2|13304.1|13301.3|13302.6|13299.5|133
1703073000000|2023-12-20 11:50:00|13303.6|13300.1|13302.7|13300.7|13304.7|13301.2|13302.7|13299.6|108
1703073300000|2023-12-20 11:55:00|13302.8|13300.8|13304.6|13302.6|13305.2|13303.2|13302.8|13300.8|118
1703073600000|2023-12-20 12:00:00|13304.8|13302.8|13304.2|13302.2|13306.1|13304.1|13303.6|13301.6|190
1703073900000|2023-12-20 12:05:00|13304.3|13302.3|13305.1|13301.6|13305.5|13302.7|13302|13298.5|207
1703074200000|2023-12-20 12:10:00|13305.2|13301.7|13303|13301|13305.3|13302.2|13302.7|13299.5|236
1703074500000|2023-12-20 12:15:00|13302.9|13300.9|13300.6|13298.6|13304.6|13302|13300.6|13298.6|204
1703074800000|2023-12-20 12:20:00|13300.7|13298.7|13302.4|13300.4|13302.5|13300.5|13300.7|13298|157
1703075100000|2023-12-20 12:25:00|13302.3|13300.3|13305.1|13301.6|13305.2|13301.7|13301.8|13299.8|149
1703075400000|2023-12-20 12:30:00|13304.9|13301.4|13305.5|13302|13305.7|13302.2|13304.4|13300.9|133
1703075700000|2023-12-20 12:35:00|13305.6|13302.1|13306.5|13303|13306.7|13303.2|13305.1|13301.6|133
1703076000000|2023-12-20 12:40:00|13306.6|13303.1|13307.8|13304.3|13308.3|13304.9|13306.1|13302.6|146
1703076300000|2023-12-20 12:45:00|13307.9|13304.4|13307.3|13303.8|13308|13304.9|13305|13301.8|183
1703076600000|2023-12-20 12:50:00|13307.2|13303.7|13307.6|13305.6|13308.6|13305.6|13306|13302.5|181
1703076900000|2023-12-20 12:55:00|13307.7|13305.7|13310|13306.5|13310.6|13307.8|13307.6|13304.8|284
1703077200000|2023-12-20 13:00:00|13309.2|13307.2|13310.3|13308.3|13311.4|13308.7|13307.3|13305|310
1703077500000|2023-12-20 13:05:00|13310.4|13308.4|13306.8|13303.3|13310.7|13308.7|13306.2|13303.2|270
1703077800000|2023-12-20 13:10:00|13306.9|13303.4|13304.6|13301.1|13306.9|13303.9|13304.3|13300.8|278
1703078100000|2023-12-20 13:15:00|13304.5|13301|13305.4|13301.9|13306.5|13303.5|13304|13301|290
1703078400000|2023-12-20 13:20:00|13304.5|13302.5|13303.3|13299.8|13305.9|13303.1|13302.5|13299.7|256
1703078700000|2023-12-20 13:25:00|13303.2|13299.7|13302.6|13299.1|13303.5|13300.3|13301.1|13298.4|196
1703079000000|2023-12-20 13:30:00|13302.7|13299.2|13300.6|13297.1|13302.7|13299.4|13299.3|13296.7|157
1703079300000|2023-12-20 13:35:00|13300|13298|13300.6|13298.6|13301.7|13299.2|13299.5|13297.1|231
1703079600000|2023-12-20 13:40:00|13300.7|13298.7|13299.2|13297.2|13301.3|13299.3|13299.2|13297.2|157
1703079900000|2023-12-20 13:45:00|13299.1|13297.1|13298|13294.5|13299.4|13297.2|13297.9|13294.4|125
1703080200000|2023-12-20 13:50:00|13298.1|13294.6|13297.2|13293.7|13298.8|13295.3|13295.8|13292.5|133
1703080500000|2023-12-20 13:55:00|13297.3|13293.8|13296.9|13293.4|13298.1|13295.3|13296|13293.2|213
1703080800000|2023-12-20 14:00:00|13297|13293.5|13296.8|13294.8|13298|13295.2|13295.8|13293|275
1703081100000|2023-12-20 14:05:00|13296.6|13294.6|13296.4|13292.9|13297.3|13295.3|13295.6|13292.9|179
1703081400000|2023-12-20 14:10:00|13296.3|13292.8|13294.4|13292.4|13296.3|13294.1|13294.2|13292.2|88
1703081700000|2023-12-20 14:15:00|13294.6|13292.6|13295.3|13293.3|13296.2|13294.2|13294.6|13292.6|164
1703082000000|2023-12-20 14:20:00|13295.4|13293.4|13297.9|13294.4|13298|13295.3|13295.1|13293.1|220
1703082300000|2023-12-20 14:25:00|13297.8|13294.3|13297.2|13293.7|13298.1|13295.2|13295.5|13292.7|180
1703082600000|2023-12-20 14:30:00|13297.3|13293.8|13296.4|13292.9|13299.2|13295.7|13295.3|13292.6|236
1703082900000|2023-12-20 14:35:00|13296.5|13293|13298.1|13294.6|13298.1|13295.1|13295.5|13292.6|217
1703083200000|2023-12-20 14:40:00|13298.2|13294.7|13298.4|13294.9|13299.3|13296.4|13297.3|13294.6|205
1703083500000|2023-12-20 14:45:00|13298.5|13295|13296.6|13294.6|13298.9|13296|13295|13292.1|229
1703083800000|2023-12-20 14:50:00|13297.3|13293.8|13294.7|13292.7|13297.5|13294|13294|13292|195
1703084100000|2023-12-20 14:55:00|13294.6|13292.6|13295.1|13291.6|13296.6|13293.8|13293.9|13290.4|201
1703084400000|2023-12-20 15:00:00|13294.9|13291.5|13299|13295.5|13308.7|13298.6|13294.9|13291.4|366
1703084700000|2023-12-20 15:05:00|13299.1|13295.6|13295.5|13292|13299.7|13296.2|13294.7|13291.8|286
1703085000000|2023-12-20 15:10:00|13295.4|13291.9|13298.7|13295.2|13299.6|13296.1|13294.2|13290.8|283
1703085300000|2023-12-20 15:15:00|13298.8|13295.3|13298.1|13294.6|13299.4|13295.9|13296.8|13293.3|214
1703085600000|2023-12-20 15:20:00|13298.2|13294.7|13301.9|13298.4|13301.9|13298.4|13297.4|13293.9|267
1703085900000|2023-12-20 15:25:00|13301.8|13298.3|13302.4|13298.9|13306|13302.5|13301.7|13298.2|262
1703086200000|2023-12-20 15:30:00|13302.3|13298.8|13296.3|13294.3|13302.6|13299.1|13296.1|13293.5|310
1703086500000|2023-12-20 15:35:00|13296.2|13294.2|13296.5|13293|13297.6|13294.8|13294.7|13292.3|266
1703086800000|2023-12-20 15:40:00|13296.6|13293.1|13295.5|13292|13296.8|13293.9|13294.6|13291.7|284
1703087100000|2023-12-20 15:45:00|13295.6|13292.1|13298.3|13294.8|13298.5|13295.4|13294.9|13292|298
1703087400000|2023-12-20 15:50:00|13298.4|13294.9|13297.2|13295.2|13299.4|13296.6|13296.7|13293.7|246
1703087700000|2023-12-20 15:55:00|13297.3|13295.3|13295.7|13292.2|13299.1|13296|13295.5|13292|254
1703088000000|2023-12-20 16:00:00|13295.6|13292.1|13294.6|13291.1|13296.3|13293.1|13293.2|13290.4|218
1703088300000|2023-12-20 16:05:00|13294.5|13291|13293.7|13290.2|13295.1|13292.1|13291.4|13288.7|270
1703088600000|2023-12-20 16:10:00|13293.8|13290.3|13292.8|13290.8|13294.4|13291.4|13291.9|13289.6|215
1703088900000|2023-12-20 16:15:00|13292.9|13290.9|13293.5|13290|13294.5|13291.3|13291.9|13289|220
1703089200000|2023-12-20 16:20:00|13293.4|13289.9|13294.6|13292.6|13296|13293.1|13292|13288.8|191
1703089500000|2023-12-20 16:25:00|13294.7|13292.7|13293.8|13290.3|13295.5|13293.4|13293.2|13290.3|191
1703089800000|2023-12-20 16:30:00|13293.9|13290.4|13298.3|13294.8|13298.5|13295.1|13292.9|13290.2|284
1703090100000|2023-12-20 16:35:00|13297.8|13294.3|13296.9|13294.9|13298.8|13295.9|13296.2|13293.5|256
1703090400000|2023-12-20 16:40:00|13296.8|13294.8|13297.9|13294.4|13298.6|13296|13295.7|13293.7|177
1703090700000|2023-12-20 16:45:00|13297.8|13294.3|13300.2|13296.7|13300.2|13297.4|13297|13294.1|167
1703091000000|2023-12-20 16:50:00|13300.1|13296.6|13299.5|13297.5|13300.4|13297.6|13298.9|13296.1|117
1703091300000|2023-12-20 16:55:00|13300.2|13296.7|13301.6|13298.1|13302.4|13298.9|13299|13295.5|143
1703091600000|2023-12-20 17:00:00|13301.7|13298.2|13301.6|13298.1|13302.9|13299.4|13301.5|13298|184
1703091900000|2023-12-20 17:05:00|13301.5|13298|13302.8|13299.3|13303.5|13300|13301.5|13298|132
1703092200000|2023-12-20 17:10:00|13302.9|13299.4|13304.1|13300.6|13304.2|13300.7|13302.6|13299.1|82
1703092500000|2023-12-20 17:15:00|13304.2|13300.7|13305|13301.5|13305.3|13301.8|13303.9|13300.4|122
1703092800000|2023-12-20 17:20:00|13305.1|13301.6|13308.1|13304.6|13308.5|13305|13304.6|13301.1|177
1703093100000|2023-12-20 17:25:00|13308.2|13304.7|13306.9|13303.4|13308.4|13304.9|13306.8|13303.3|140
1703093400000|2023-12-20 17:30:00|13307|13303.5|13306.8|13303.3|13307|13303.5|13305.1|13301.6|182
1703093700000|2023-12-20 17:35:00|13306.9|13303.4|13306.6|13303.1|13308.3|13304.8|13306.4|13302.9|207
1703094000000|2023-12-20 17:40:00|13306.7|13303.2|13307.4|13303.9|13308.1|13304.6|13306.2|13302.7|209
1703094300000|2023-12-20 17:45:00|13307.3|13303.8|13305.9|13302.4|13307.5|13304|13304.8|13301.3|163
1703094600000|2023-12-20 17:50:00|13305.8|13302.3|13305.6|13302.1|13306.3|13302.8|13304.4|13300.9|217
1703094900000|2023-12-20 17:55:00|13305.5|13302|13304.5|13301|13305.8|13302.3|13302.4|13298.9|213
1703095200000|2023-12-20 18:00:00|13304.6|13301.1|13304.4|13300.9|13306.8|13303.3|13304.4|13300.9|181
1703095500000|2023-12-20 18:05:00|13304.5|13301|13304.9|13301.4|13306.1|13302.6|13304.3|13300.8|175
1703095800000|2023-12-20 18:10:00|13305|13301.5|13306|13302.5|13306.1|13302.6|13304.2|13300.7|193
1703096100000|2023-12-20 18:15:00|13305.9|13302.4|13305.5|13302|13306.2|13302.7|13304.4|13300.9|191
1703096400000|2023-12-20 18:20:00|13305.6|13302.1|13305.2|13301.7|13306.1|13302.6|13304.5|13301|167
1703096700000|2023-12-20 18:25:00|13305.1|13301.6|13305|13301.5|13306.1|13302.6|13304.7|13301.2|132
1703097000000|2023-12-20 18:30:00|13304.9|13301.4|13302.2|13298.7|13304.9|13301.4|13302|13298.5|152
1703097300000|2023-12-20 18:35:00|13302.3|13298.8|13302|13298.5|13304.1|13300.6|13301.6|13298.1|191
1703097600000|2023-12-20 18:40:00|13301.9|13298.4|13303.1|13299.6|13304.1|13300.6|13301.8|13298.3|145
1703097900000|2023-12-20 18:45:00|13303|13299.5|13302.2|13298.7|13304.1|13300.6|13301.8|13298.3|230
1703098200000|2023-12-20 18:50:00|13302|13298.5|13301.2|13297.7|13303.1|13299.6|13301.1|13297.6|195
1703098500000|2023-12-20 18:55:00|13301.3|13297.8|13302.9|13299.4|13302.9|13299.4|13301.3|13297.8|99
1703098800000|2023-12-20 19:00:00|13302.8|13299.3|13304.8|13301.3|13305|13301.5|13302.8|13299.3|125
1703099100000|2023-12-20 19:05:00|13304.7|13301.2|13304.9|13301.4|13305.2|13301.7|13303.4|13299.9|138
1703099400000|2023-12-20 19:10:00|13305|13301.5|13302.6|13299.1|13305.1|13301.6|13302.4|13298.9|162
1703099700000|2023-12-20 19:15:00|13302.7|13299.2|13302.8|13299.3|13303.4|13299.9|13302.5|13299|90
1703100000000|2023-12-20 19:20:00|13302.9|13299.4|13302.9|13299.4|13303.9|13300.4|13302.8|13299.3|122
1703100300000|2023-12-20 19:25:00|13303|13299.5|13303.6|13300.1|13304.3|13300.8|13302.3|13298.8|130
1703100600000|2023-12-20 19:30:00|13303.5|13300|13304.2|13300.7|13305.2|13301.7|13302.9|13299.4|156
1703100900000|2023-12-20 19:35:00|13304.1|13300.6|13307.2|13303.7|13307.3|13303.8|13303.5|13300|171
1703101200000|2023-12-20 19:40:00|13307.6|13304.1|13310.4|13306.9|13310.8|13307.3|13307.6|13304.1|235
1703101500000|2023-12-20 19:45:00|13310.3|13306.8|13311.3|13307.8|13311.9|13308.4|13309.3|13305.8|246
1703101800000|2023-12-20 19:50:00|13311.2|13307.7|13312.9|13309.4|13316.4|13312.9|13310.9|13307.4|293
1703102100000|2023-12-20 19:55:00|13312.8|13309.3|13313.7|13310.2|13315.4|13311.9|13310.9|13307.4|286
1703102400000|2023-12-20 20:00:00|13313.8|13310.3|13316.9|13313.4|13317.9|13314.4|13313.8|13310.3|199
1703102700000|2023-12-20 20:05:00|13317|13313.5|13320.6|13317.1|13324|13320.5|13316.9|13313.4|231
1703103000000|2023-12-20 20:10:00|13320.5|13317|13321.4|13317.9|13321.7|13318.2|13318.8|13315.3|339
1703103300000|2023-12-20 20:15:00|13321.5|13318|13318.1|13314.6|13321.5|13318|13317.7|13314.2|265
1703103600000|2023-12-20 20:20:00|13318|13314.5|13320|13316.5|13320.1|13316.6|13317.8|13314.3|265
1703103900000|2023-12-20 20:25:00|13320.1|13316.6|13319.9|13316.4|13320.9|13317.4|13318.2|13314.7|233
1703104200000|2023-12-20 20:30:00|13319.8|13316.3|13320.9|13317.4|13322.1|13318.6|13318.8|13315.3|167
1703104500000|2023-12-20 20:35:00|13321|13317.5|13323.9|13320.4|13324|13320.5|13320.9|13317.4|130
1703104800000|2023-12-20 20:40:00|13323.8|13320.3|13322.8|13319.3|13324.1|13320.6|13322.5|13319|144
1703105100000|2023-12-20 20:45:00|13322.9|13319.4|13322.7|13319.2|13324.1|13320.6|13322.6|13319.1|129
1703105400000|2023-12-20 20:50:00|13322.6|13319.1|13325.7|13322.2|13326.5|13323|13322.4|13318.9|154
1703105700000|2023-12-20 20:55:00|13325.8|13322.3|13328.5|13325|13328.7|13325.2|13325.8|13322.3|172
1703106000000|2023-12-20 21:00:00|13328.4|13324.9|13326.9|13323.4|13328.5|13325|13326.6|13323.1|98
1703106300000|2023-12-20 21:05:00|13326.8|13323.3|13325.9|13322.4|13326.9|13323.4|13325.8|13322.3|67
1703106600000|2023-12-20 21:10:00|13326|13322.5|13326.2|13322.7|13326.2|13322.7|13325.6|13322.1|49
1703106900000|2023-12-20 21:15:00|13326.1|13322.6|13325.9|13322.4|13326.3|13322.8|13325.8|13322.3|37
1703107200000|2023-12-20 21:20:00|13326|13322.5|13326|13322.5|13326.2|13322.7|13325.8|13322.3|46
1703107500000|2023-12-20 21:25:00|13326.1|13322.6|13326.3|13322.8|13326.3|13322.8|13325.9|13322.4|65
1703107800000|2023-12-20 21:30:00|13326.4|13322.9|13326|13322.5|13327.7|13324.2|13325.9|13322.4|53
1703108100000|2023-12-20 21:35:00|13325.9|13322.4|13326|13322.5|13326.2|13322.7|13325.9|13322.4|16
1703108400000|2023-12-20 21:40:00|13326.1|13322.6|13327.3|13323.8|13328|13324.5|13326|13322.5|31
1703108700000|2023-12-20 21:45:00|13327.4|13323.9|13328.2|13324.7|13328.3|13324.8|13326.9|13323.4|37
1703109000000|2023-12-20 21:50:00|13328.1|13324.6|13328.4|13324.9|13328.6|13325.1|13327.5|13324|76
1703109300000|2023-12-20 21:55:00|13328.3|13324.8|13328.7|13324|13328.7|13324.9|13327|13323.5|118
1703109600000|2023-12-20 22:00:00|13328.1|13323.9|13318.3|13302.3|13329.7|13323.9|13318.3|13302.3|37
1703109900000|2023-12-20 22:05:00|13319.1|13303.1|13322.1|13306.1|13323|13307|13319.1|13303.1|13
1703110200000|2023-12-20 22:10:00|13325.8|13309.8|13322|13306|13325.8|13309.8|13322|13306|31
1703110500000|2023-12-20 22:15:00|13322.5|13306.5|13323|13307|13323.8|13307.8|13322.5|13306.5|19
1703110800000|2023-12-20 22:20:00|13322|13306|13323.1|13307.1|13323.8|13307.8|13320|13304|144
1703111100000|2023-12-20 22:25:00|13322.4|13306.4|13323.6|13307.6|13323.9|13307.9|13322.4|13306.4|35
1703111400000|2023-12-20 22:30:00|13323.8|13307.8|13322.4|13306.4|13324.5|13308.5|13321.9|13305.9|116
1703111700000|2023-12-20 22:35:00|13322.3|13306.3|13322.1|13306.1|13322.6|13306.6|13320.5|13304.5|102
1703112000000|2023-12-20 22:40:00|13321.4|13305.4|13324.7|13308.7|13325.5|13309.5|13320.7|13304.7|209
1703112300000|2023-12-20 22:45:00|13324.9|13308.9|13323.5|13307.5|13326.3|13310.3|13322.8|13306.8|301
1703112600000|2023-12-20 22:50:00|13323.4|13307.4|13325.2|13309.2|13325.6|13309.6|13322.2|13306.2|142
1703112900000|2023-12-20 22:55:00|13325.3|13309.3|13324.3|13310.1|13325.3|13311.1|13323.8|13308.9|82
1703113200000|2023-12-20 23:00:00|13324|13310.5|13327.1|13317.8|13327.4|13318.1|13322.3|13306.5|195
1703113500000|2023-12-20 23:05:00|13327|13317.7|13324.7|13318.5|13328.1|13321.6|13321.8|13316.2|265
1703113800000|2023-12-20 23:10:00|13324.2|13318.4|13321.8|13318.3|13324.2|13319.8|13320.6|13317.1|242
1703114100000|2023-12-20 23:15:00|13321.7|13318.2|13323.3|13319.8|13324.7|13321.2|13321.7|13318.2|126
1703114400000|2023-12-20 23:20:00|13323.2|13319.7|13322|13318.5|13323.3|13319.8|13320.5|13317|178
1703114700000|2023-12-20 23:25:00|13322.1|13318.6|13324.9|13321.4|13326.3|13322.8|13320.9|13317.4|177
1703115000000|2023-12-20 23:30:00|13324.8|13321.3|13322.4|13318.9|13327|13323.5|13322.3|13318.8|177
1703115300000|2023-12-20 23:35:00|13322.5|13319|13324.2|13320.7|13325.7|13322.2|13321.5|13318|178
1703115600000|2023-12-20 23:40:00|13324.1|13320.6|13323.4|13319.9|13325.5|13322|13323.1|13319.6|99
1703115900000|2023-12-20 23:45:00|13323.3|13319.8|13319.8|13316.3|13323.4|13319.9|13319.7|13316.2|96
1703116200000|2023-12-20 23:50:00|13319.9|13316.4|13319.9|13316.4|13320.7|13317.2|13319.7|13316.2|59
1703116500000|2023-12-20 23:55:00|13320|13316.5|13320|13316.5|13320.3|13316.8|13319.4|13315.9|107
1703116800000|2023-12-21 00:00:00|13319.9|13316.4|13320.5|13317|13320.9|13317.4|13319.3|13315.8|177
1703117100000|2023-12-21 00:05:00|13320.4|13316.9|13319.3|13315.8|13320.9|13317.4|13319|13315.5|154
1703117400000|2023-12-21 00:10:00|13319.2|13315.7|13317.5|13314|13319.3|13315.8|13316.2|13312.7|144
1703117700000|2023-12-21 00:15:00|13317.6|13314.1|13318.6|13315.1|13318.6|13315.1|13317.3|13313.8|78
1703118000000|2023-12-21 00:20:00|13318.7|13315.2|13320.7|13317.2|13320.7|13317.2|13318.6|13315.1|103
1703118300000|2023-12-21 00:25:00|13320.6|13317.1|13318.6|13315.1|13320.7|13317.2|13318.4|13314.9|108
1703118600000|2023-12-21 00:30:00|13318.7|13315.2|13314.6|13311.1|13318.7|13315.2|13314.6|13311.1|107
1703118900000|2023-12-21 00:35:00|13314.5|13311|13313|13311|13314.5|13311|13313|13309.6|108
1703119200000|2023-12-21 00:40:00|13313.1|13311.1|13312.8|13309.3|13314.4|13311.1|13312.3|13308.8|122
1703119500000|2023-12-21 00:45:00|13312.7|13309.2|13309.6|13306.1|13312.9|13309.4|13309.6|13306.1|146
1703119800000|2023-12-21 00:50:00|13309.7|13306.2|13309.1|13307.1|13310|13307.1|13308.3|13304.8|194
1703120100000|2023-12-21 00:55:00|13309|13307|13310|13306.5|13311.3|13307.8|13308.9|13305.9|164
1703120400000|2023-12-21 01:00:00|13309.6|13306.1|13310.7|13307.2|13311|13307.5|13308.9|13305.4|182
1703120700000|2023-12-21 01:05:00|13310.8|13307.3|13310.5|13307|13311.1|13307.8|13309.6|13306.2|75
1703121000000|2023-12-21 01:10:00|13310.6|13307.1|13309.3|13305.8|13311|13308.3|13309.2|13305.7|124
1703121300000|2023-12-21 01:15:00|13309.2|13305.7|13308.6|13305.1|13309.5|13306|13308.1|13304.6|131
1703121600000|2023-12-21 01:20:00|13308.7|13305.2|13308.1|13304.6|13308.9|13305.4|13308|13304.5|82
1703121900000|2023-12-21 01:25:00|13308|13304.5|13307.3|13305.3|13308.1|13305.4|13307|13303.5|105
1703122200000|2023-12-21 01:30:00|13307.2|13305.2|13305.3|13301.8|13307.2|13305.2|13303.5|13300|212
1703122500000|2023-12-21 01:35:00|13305.2|13301.7|13304.7|13301.2|13307.5|13305|13304.6|13301.1|202
1703122800000|2023-12-21 01:40:00|13304.8|13301.3|13304.4|13302.4|13305.4|13303.3|13304.1|13301.2|120
1703123100000|2023-12-21 01:45:00|13304.3|13302.3|13302.1|13300.1|13304.3|13302.3|13301.1|13299|159
1703123400000|2023-12-21 01:50:00|13302.2|13300.2|13302.7|13300.7|13303.8|13301.8|13301.7|13299.7|133
1703123700000|2023-12-21 01:55:00|13302.6|13300.6|13300.9|13298.9|13303.1|13301.1|13300.5|13298.5|117
1703124000000|2023-12-21 02:00:00|13301|13299|13299.7|13297.7|13301.7|13299.3|13299.6|13297.6|139
1703124300000|2023-12-21 02:05:00|13299.8|13297.8|13299.5|13297.5|13301|13298.3|13299.3|13296.7|125
1703124600000|2023-12-21 02:10:00|13299.4|13297.4|13299.4|13297.4|13300.3|13298.3|13299.2|13297.2|135
1703124900000|2023-12-21 02:15:00|13299.3|13297.3|13299.7|13297.7|13300.2|13298.2|13299.3|13297.3|133
1703125200000|2023-12-21 02:20:00|13299.6|13297.6|13299.9|13297.9|13300.7|13298.7|13299.4|13297.4|122
1703125500000|2023-12-21 02:25:00|13299.8|13297.8|13303.6|13301.6|13304.4|13302.4|13299.8|13297.8|105
1703125800000|2023-12-21 02:30:00|13303.7|13301.7|13303.6|13301.6|13304.7|13302.7|13303.4|13301.4|122
1703126100000|2023-12-21 02:35:00|13303.7|13301.7|13303.1|13301.1|13305|13302.8|13303.1|13300.5|136
1703126400000|2023-12-21 02:40:00|13303.2|13301.2|13304.1|13302.1|13304.8|13302.8|13303|13301|167
1703126700000|2023-12-21 02:45:00|13303.9|13301.9|13301.6|13299.6|13304|13302|13301.5|13299.5|117
1703127000000|2023-12-21 02:50:00|13301.5|13299.5|13302.4|13300.4|13303.5|13301.5|13301.5|13299.5|116
1703127300000|2023-12-21 02:55:00|13302.5|13300.5|13301.1|13299.1|13302.5|13300.5|13300.7|13298.7|103
1703127600000|2023-12-21 03:00:00|13301.2|13299.2|13299.3|13297.3|13301.6|13299.6|13299.3|13297.3|104
1703127900000|2023-12-21 03:05:00|13299.4|13297.4|13300.1|13296.6|13300.2|13297.4|13298.1|13295.8|69
1703128200000|2023-12-21 03:10:00|13299.4|13297.4|13298.2|13296.2|13299.5|13297.4|13298.2|13295.5|66
1703128500000|2023-12-21 03:15:00|13298.3|13296.3|13298.3|13296.3|13298.8|13296.8|13298.2|13296.2|82
1703128800000|2023-12-21 03:20:00|13298.4|13296.4|13298.5|13296.5|13299.1|13296.6|13298.3|13295.6|80
1703129100000|2023-12-21 03:25:00|13298.4|13296.4|13298.7|13296.7|13298.7|13296.7|13298.2|13296.2|65
1703129400000|2023-12-21 03:30:00|13299.4|13297.4|13298.5|13296.5|13299.6|13297.6|13298.4|13296.4|90
1703129700000|2023-12-21 03:35:00|13298.6|13296.6|13297.5|13295.5|13298.6|13296.6|13297.4|13295.4|74
1703130000000|2023-12-21 03:40:00|13297.6|13295.6|13296.5|13294.5|13298|13296|13296.5|13294.5|87
1703130300000|2023-12-21 03:45:00|13296.6|13294.6|13296.9|13294.9|13297.6|13295.6|13296.4|13294.4|72
1703130600000|2023-12-21 03:50:00|13297|13295|13296.3|13292.8|13297|13295|13295.3|13292.8|81
1703130900000|2023-12-21 03:55:00|13296.2|13292.7|13294.9|13292.9|13296.2|13293.4|13294.7|13292.6|97
1703131200000|2023-12-21 04:00:00|13295|13293|13297.6|13295.6|13297.7|13295.7|13294.9|13292.9|152
1703131500000|2023-12-21 04:05:00|13297.7|13295.7|13299.2|13297.2|13300.3|13298.2|13297.7|13295.7|129
1703131800000|2023-12-21 04:10:00|13299.3|13297.3|13299.3|13295.8|13300.3|13297.5|13297.8|13295.5|143
1703132100000|2023-12-21 04:15:00|13299.2|13295.7|13299.7|13297.7|13300.5|13297.9|13298|13295.3|159
1703132400000|2023-12-21 04:20:00|13299.9|13297.9|13299.2|13297.2|13299.9|13297.9|13298.8|13296.8|109
1703132700000|2023-12-21 04:25:00|13299.3|13297.3|13300.5|13298.5|13300.6|13298.6|13299.2|13297.2|116
1703133000000|2023-12-21 04:30:00|13300.6|13298.6|13299.4|13297.4|13301.2|13298.6|13299|13297|96
1703133300000|2023-12-21 04:35:00|13299.5|13297.5|13298.7|13296.7|13299.7|13297.7|13298.7|13296.7|55
1703133600000|2023-12-21 04:40:00|13298.8|13296.8|13298.6|13296.6|13299.5|13297.3|13298.5|13295.8|90
1703133900000|2023-12-21 04:45:00|13298.5|13296.5|13297.3|13295.3|13298.7|13296.7|13297.1|13295.1|97
1703134200000|2023-12-21 04:50:00|13297.2|13295.2|13296.7|13294.7|13297.4|13295.4|13296.4|13294.4|94
1703134500000|2023-12-21 04:55:00|13296.8|13294.8|13297.7|13295.7|13297.8|13295.7|13296.8|13293.9|102
1703134800000|2023-12-21 05:00:00|13297.8|13295.8|13298.4|13296.4|13298.7|13296.7|13297.8|13295.8|87
1703135100000|2023-12-21 05:05:00|13298.3|13296.3|13296.3|13294.3|13298.3|13296.3|13296.3|13294.3|73
1703135400000|2023-12-21 05:10:00|13296.2|13294.2|13298.2|13296.2|13298.3|13296.3|13295.3|13293.3|134
1703135700000|2023-12-21 05:15:00|13298.4|13296.4|13297.4|13295.4|13299|13297|13297.4|13295.4|74
1703136000000|2023-12-21 05:20:00|13297.3|13295.3|13296.4|13294.4|13297.8|13295.8|13296.4|13294.4|96
1703136300000|2023-12-21 05:25:00|13296.5|13294.5|13295.3|13293.3|13296.5|13294.5|13294.8|13292.8|95
1703136600000|2023-12-21 05:30:00|13295.4|13293.4|13296.1|13292.6|13296.1|13293.4|13295|13292.3|81
1703136900000|2023-12-21 05:35:00|13296.2|13292.7|13296.5|13294.5|13298.1|13295.2|13295.6|13292.6|109
1703137200000|2023-12-21 05:40:00|13296.6|13294.6|13296.1|13294.1|13297.4|13294.9|13296|13293.7|99
1703137500000|2023-12-21 05:45:00|13296.2|13294.2|13297.5|13295.5|13298.5|13295.7|13296.1|13293.8|76
1703137800000|2023-12-21 05:50:00|13297.4|13295.4|13296.2|13294.2|13297.7|13295.7|13296.1|13294.1|75
1703138100000|2023-12-21 05:55:00|13296.3|13294.3|13295.4|13293.4|13296.3|13294.3|13294.5|13292.5|109
1703138400000|2023-12-21 06:00:00|13295.5|13293.5|13297|13295|13297.9|13295.5|13295.4|13293.4|77
1703138700000|2023-12-21 06:05:00|13296.9|13294.9|13297.6|13295.6|13298.3|13295.6|13296.5|13293.8|104
1703139000000|2023-12-21 06:10:00|13297.5|13295.5|13299.3|13297.3|13299.5|13297.5|13297.5|13295.5|124
1703139300000|2023-12-21 06:15:00|13299.2|13297.2|13301.6|13299.6|13301.7|13299.7|13299.2|13297.2|93
1703139600000|2023-12-21 06:20:00|13301.5|13299.5|13303.3|13301.3|13303.3|13301.3|13301.5|13299.5|130
1703139900000|2023-12-21 06:25:00|13303.4|13301.4|13303.1|13301.1|13303.4|13301.4|13301.9|13299.9|110
1703140200000|2023-12-21 06:30:00|13302.8|13300.8|13301.6|13299.6|13302.9|13300.9|13301.5|13299.5|87
1703140500000|2023-12-21 06:35:00|13301.7|13299.7|13302.5|13300.5|13302.6|13300.6|13301.7|13299.7|105
1703140800000|2023-12-21 06:40:00|13302.4|13300.4|13299.8|13297.8|13302.7|13300.7|13299.8|13297.8|109
1703141100000|2023-12-21 06:45:00|13299.9|13297.9|13302.9|13300.9|13303.5|13301.5|13299.8|13297.8|160
1703141400000|2023-12-21 06:50:00|13302.8|13300.8|13301.6|13299.6|13302.8|13300.8|13301.5|13299.5|101
1703141700000|2023-12-21 06:55:00|13301.5|13299.5|13300.7|13298.7|13301.7|13299.7|13300.5|13298.5|89
1703142000000|2023-12-21 07:00:00|13300.8|13298.8|13302|13300|13304.1|13301.8|13300.7|13298.2|189
1703142300000|2023-12-21 07:05:00|13302.1|13300.1|13302.7|13300.7|13303.9|13301.9|13301.5|13299.5|150
1703142600000|2023-12-21 07:10:00|13302.6|13300.6|13302|13300|13304.2|13301.6|13301.8|13299.6|165
1703142900000|2023-12-21 07:15:00|13302.1|13300.1|13303.1|13299.6|13303.3|13300.6|13301.4|13299.1|167
1703143200000|2023-12-21 07:20:00|13303|13299.5|13303.4|13299.9|13303.7|13301.2|13301.5|13299.5|170
1703143500000|2023-12-21 07:25:00|13303.3|13299.8|13301.6|13299.6|13303.4|13300.6|13300.7|13298.7|149
1703143800000|2023-12-21 07:30:00|13301.5|13299.5|13300.6|13298.6|13301.7|13299.7|13300.4|13298.4|126
1703144100000|2023-12-21 07:35:00|13300.7|13298.7|13300.9|13298.9|13301.4|13299.4|13300.5|13298.5|93
1703144400000|2023-12-21 07:40:00|13300.8|13298.8|13300.7|13298.7|13301.4|13299.4|13300.4|13298.4|127
1703144700000|2023-12-21 07:45:00|13300.8|13298.8|13302.6|13300.6|13302.6|13300.6|13300.6|13298.6|179
1703145000000|2023-12-21 07:50:00|13302.7|13300.7|13302.5|13300.5|13303.7|13301.7|13302.5|13300.5|168
1703145300000|2023-12-21 07:55:00|13302.4|13300.4|13302|13300|13303.9|13301.9|13301.7|13299.7|121
1703145600000|2023-12-21 08:00:00|13302.1|13300.1|13300.3|13298.3|13302.2|13300.2|13299.6|13297.6|195
1703145900000|2023-12-21 08:05:00|13300.4|13298.4|13299.5|13297.5|13302.4|13299.1|13299.3|13297.3|183
1703146200000|2023-12-21 08:10:00|13299.6|13297.6|13298.7|13296.7|13299.9|13297.9|13298.6|13296.6|113
1703146500000|2023-12-21 08:15:00|13298.6|13296.6|13298.5|13296.5|13300|13298|13298.5|13296.5|130
1703146800000|2023-12-21 08:20:00|13298.6|13296.6|13300.1|13298.1|13300.8|13298.8|13298.4|13296.4|130
1703147100000|2023-12-21 08:25:00|13300.2|13298.2|13300.3|13298.3|13300.7|13298.7|13299.5|13297.5|141
1703147400000|2023-12-21 08:30:00|13300.2|13298.2|13299.7|13297.7|13301.1|13299.1|13299.7|13297.3|192
1703147700000|2023-12-21 08:35:00|13299.8|13297.8|13300.6|13297.1|13302|13299.5|13299.7|13297|154
1703148000000|2023-12-21 08:40:00|13300.5|13297|13299.7|13297.7|13300.6|13298.6|13299.5|13296.6|113
1703148300000|2023-12-21 08:45:00|13299.8|13297.8|13301.3|13299.3|13301.3|13299.3|13299.7|13297.4|168
1703148600000|2023-12-21 08:50:00|13301.5|13299.5|13301.2|13299.2|13303.5|13300.8|13301.1|13299.1|192
1703148900000|2023-12-21 08:55:00|13301.4|13299.4|13302.8|13300.8|13302.8|13300.8|13301.4|13299.4|124
1703149200000|2023-12-21 09:00:00|13302.7|13300.7|13305.2|13303.2|13305.8|13303.8|13302.1|13300.1|140
1703149500000|2023-12-21 09:05:00|13305.3|13303.3|13306.1|13302.6|13306.6|13304.1|13303.9|13301|185
1703149800000|2023-12-21 09:10:00|13306|13302.5|13303.1|13301.1|13306.1|13302.6|13302.7|13300.1|188
1703150100000|2023-12-21 09:15:00|13303.2|13301.2|13303|13301|13304.2|13301.3|13302.3|13299.6|106
1703150400000|2023-12-21 09:20:00|13302.9|13300.9|13302.9|13299.4|13303.4|13300.9|13301.9|13299.4|108
1703150700000|2023-12-21 09:25:00|13303|13299.5|13302.4|13300.4|13303.2|13300.8|13301.5|13298.7|96
1703151000000|2023-12-21 09:30:00|13302.3|13300.3|13300.6|13298.6|13302.5|13300.5|13300.5|13298.5|39
1703151300000|2023-12-21 09:35:00|13300.7|13298.7|13302.1|13300.1|13302.1|13300.1|13300.4|13298.4|112
1703151600000|2023-12-21 09:40:00|13302|13300|13302.7|13299.2|13302.8|13300.4|13301.5|13298.8|117
1703151900000|2023-12-21 09:45:00|13302.8|13299.3|13300.7|13298.7|13303.2|13300.1|13300.4|13298.4|125
1703152200000|2023-12-21 09:50:00|13300.6|13298.6|13302.3|13300.3|13303.5|13301.5|13300.6|13298|162
1703152500000|2023-12-21 09:55:00|13302.4|13300.4|13304|13300.5|13304.7|13301.4|13301.7|13298.9|173
1703152800000|2023-12-21 10:00:00|13303.9|13300.4|13303.4|13299.9|13304.7|13301.8|13302.5|13299.5|195
1703153100000|2023-12-21 10:05:00|13303.5|13300|13303.6|13300.1|13305|13301.5|13302.5|13299.6|163
1703153400000|2023-12-21 10:10:00|13303.7|13300.2|13302.6|13299.1|13304.5|13301.6|13302.4|13298.9|163
1703153700000|2023-12-21 10:15:00|13302.7|13299.2|13302.8|13299.3|13304.2|13300.7|13302.5|13299|142
1703154000000|2023-12-21 10:20:00|13302.9|13299.4|13303.4|13301.4|13305.1|13302.1|13302.8|13299.3|156
1703154300000|2023-12-21 10:25:00|13303.3|13301.3|13305|13301.5|13305.4|13302.7|13302.8|13300.8|90
1703154600000|2023-12-21 10:30:00|13304.9|13301.4|13306.1|13302.6|13306.2|13303.3|13303.2|13300.5|145
1703154900000|2023-12-21 10:35:00|13306.2|13302.7|13306.4|13304.4|13307.6|13304.7|13306|13302.5|129
1703155200000|2023-12-21 10:40:00|13306.5|13304.5|13306.4|13302.9|13308.7|13305.9|13305.8|13302.5|203
1703155500000|2023-12-21 10:45:00|13306.5|13303|13305.3|13301.8|13306.8|13303.5|13304|13300.5|198
1703155800000|2023-12-21 10:50:00|13305.4|13301.9|13303.6|13300.1|13306.1|13302.6|13303.3|13299.8|123
1703156100000|2023-12-21 10:55:00|13303.5|13300|13305|13301.5|13305.1|13301.6|13303.1|13299.6|85
1703156400000|2023-12-21 11:00:00|13304.9|13301.4|13303|13299.5|13305|13301.5|13302.9|13299.4|127
1703156700000|2023-12-21 11:05:00|13302.9|13299.4|13301.2|13299.2|13303|13299.5|13301.1|13298.4|107
1703157000000|2023-12-21 11:10:00|13301.1|13299.1|13299.5|13297.5|13302|13299.2|13299.3|13296.9|107
1703157300000|2023-12-21 11:15:00|13299.4|13297.4|13299.8|13296.3|13300.3|13297.6|13298.8|13295.3|127
1703157600000|2023-12-21 11:20:00|13299.7|13296.2|13299.1|13295.6|13299.9|13296.4|13299|13295.5|83
1703157900000|2023-12-21 11:25:00|13299|13295.5|13298.5|13295|13299.5|13296.5|13298.2|13294.7|78
1703158200000|2023-12-21 11:30:00|13298.6|13295.1|13295.7|13293.7|13298.9|13296.1|13295.3|13293.3|152
1703158500000|2023-12-21 11:35:00|13295.8|13293.8|13294.4|13290.9|13296.2|13294.2|13292.3|13289.6|166
1703158800000|2023-12-21 11:40:00|13294.5|13291|13295.5|13292|13296.1|13292.6|13291.4|13288.5|257
1703159100000|2023-12-21 11:45:00|13295.4|13291.9|13294.3|13290.8|13295.6|13292.2|13293.8|13290.3|212
1703159400000|2023-12-21 11:50:00|13294.2|13290.7|13293.5|13290|13294.7|13291.2|13293.1|13289.6|182
1703159700000|2023-12-21 11:55:00|13293.6|13290.1|13291.2|13287.7|13294.3|13290.8|13291|13287.5|147
1703160000000|2023-12-21 12:00:00|13291.1|13287.6|13291.1|13287.6|13291.5|13288|13290|13286.5|117
1703160300000|2023-12-21 12:05:00|13291|13287.5|13291.6|13288.1|13293.3|13289.8|13290.8|13287.3|155
1703160600000|2023-12-21 12:10:00|13291.5|13288|13290.4|13286.9|13292.1|13288.6|13290.3|13286.8|174
1703160900000|2023-12-21 12:15:00|13290.6|13287.1|13289.7|13286.2|13290.8|13287.3|13289.1|13285.6|186
1703161200000|2023-12-21 12:20:00|13289.6|13286.1|13290.8|13287.3|13291.6|13288.1|13289.1|13285.6|187
1703161500000|2023-12-21 12:25:00|13290.7|13287.2|13290.6|13287.1|13292.3|13288.8|13289.9|13286.4|127
1703161800000|2023-12-21 12:30:00|13290.5|13287|13289.7|13286.2|13290.9|13287.4|13289.3|13285.8|155
1703162100000|2023-12-21 12:35:00|13289.6|13286.1|13289.8|13286.3|13290.3|13286.8|13289.2|13285.7|164
1703162400000|2023-12-21 12:40:00|13289.7|13286.2|13291.4|13287.9|13291.7|13288.2|13289.6|13286.1|126
1703162700000|2023-12-21 12:45:00|13291.3|13287.8|13290|13286.5|13291.5|13288|13289.9|13286.4|129
1703163000000|2023-12-21 12:50:00|13289.9|13286.4|13291.3|13287.8|13292.6|13290|13289.8|13286.3|108
1703163300000|2023-12-21 12:55:00|13291.4|13287.9|13293.1|13291.1|13293.6|13291.6|13290.8|13287.9|139
1703163600000|2023-12-21 13:00:00|13293.2|13291.2|13293|13289.5|13295.2|13292.6|13292.2|13288.7|184
1703163900000|2023-12-21 13:05:00|13292.9|13289.4|13293.4|13289.9|13293.6|13290.1|13290.3|13286.8|263
1703164200000|2023-12-21 13:10:00|13293.3|13289.8|13291.7|13288.2|13293.7|13290.2|13291.4|13287.9|210
1703164500000|2023-12-21 13:15:00|13291.6|13288.1|13289.4|13285.9|13291.7|13288.2|13289.3|13285.8|194
1703164800000|2023-12-21 13:20:00|13289.5|13286|13288.8|13285.3|13289.5|13286.2|13288|13284.5|202
1703165100000|2023-12-21 13:25:00|13289|13285.5|13292.6|13284.7|13292.6|13285.8|13288|13284.3|151
1703165400000|2023-12-21 13:30:00|13292.8|13285.2|13275|13271.5|13296|13292.5|13275|13271.5|487
1703165700000|2023-12-21 13:35:00|13275.1|13271.6|13272.8|13269.3|13279.1|13275.6|13272.7|13269.2|471
1703166000000|2023-12-21 13:40:00|13272.9|13269.4|13273.7|13270.2|13274.6|13271.1|13267.8|13264.4|388
1703166300000|2023-12-21 13:45:00|13273.9|13270.4|13275.9|13272.4|13278.1|13274.6|13273.3|13269.8|395
1703166600000|2023-12-21 13:50:00|13275.8|13272.3|13272.9|13269.4|13277.7|13274.2|13272.3|13268.8|325
1703166900000|2023-12-21 13:55:00|13272.8|13269.3|13271.6|13268.1|13272.9|13269.4|13269.2|13266.2|355
1703167200000|2023-12-21 14:00:00|13271.4|13267.9|13269.9|13267.9|13273.5|13270|13267.8|13264.3|283
1703167500000|2023-12-21 14:05:00|13270|13268|13274.3|13272.3|13276|13272.9|13269|13267|319
1703167800000|2023-12-21 14:10:00|13274.4|13272.4|13273.2|13271.2|13275.4|13272.7|13272|13269.3|284
1703168100000|2023-12-21 14:15:00|13273.3|13271.3|13272.2|13270.2|13274.3|13272.3|13269.4|13266.9|202
1703168400000|2023-12-21 14:20:00|13272.3|13270.3|13273.2|13271.2|13273.6|13271.6|13269.3|13267.3|230
1703168700000|2023-12-21 14:25:00|13273.3|13271.3|13271.4|13267.9|13273.3|13271.3|13269.8|13267|236
1703169000000|2023-12-21 14:30:00|13271.6|13268.1|13267.2|13263.7|13271.7|13268.2|13265.9|13263.5|327
1703169300000|2023-12-21 14:35:00|13267.1|13263.6|13267.9|13264.4|13268.7|13265.6|13265.5|13262.5|314
1703169600000|2023-12-21 14:40:00|13267.8|13264.3|13269.7|13266.2|13274.4|13270.9|13267.8|13264.3|424
1703169900000|2023-12-21 14:45:00|13269.8|13266.3|13266.9|13263.4|13272.2|13268.7|13266.7|13263.2|444
1703170200000|2023-12-21 14:50:00|13266.8|13263.3|13269.1|13265.6|13269.4|13266.5|13266.7|13263.2|298
1703170500000|2023-12-21 14:55:00|13269.2|13265.7|13270.9|13267.4|13272.3|13268.8|13267.9|13264.8|206
1703170800000|2023-12-21 15:00:00|13270.8|13267.3|13276.5|13273|13276.7|13273.2|13269.7|13266.2|371
1703171100000|2023-12-21 15:05:00|13276.4|13272.9|13286.5|13283|13286.6|13283.2|13276|13272.5|432
1703171400000|2023-12-21 15:10:00|13286.6|13283.1|13279.9|13276.4|13287.5|13284|13279.3|13275.8|353
1703171700000|2023-12-21 15:15:00|13279.8|13276.3|13278|13274.5|13282.5|13279|13277.2|13273.7|379
1703172000000|2023-12-21 15:20:00|13278.1|13274.6|13275.5|13272|13278.1|13274.6|13273.8|13270.3|376
1703172300000|2023-12-21 15:25:00|13275.4|13271.9|13278.1|13274.6|13280.8|13277.3|13275|13271.5|386
1703172600000|2023-12-21 15:30:00|13278.2|13274.7|13273.1|13269.6|13278.4|13274.9|13272.8|13269.3|305
1703172900000|2023-12-21 15:35:00|13273.2|13269.7|13274.3|13270.8|13274.6|13271.1|13271.4|13267.9|237
1703173200000|2023-12-21 15:40:00|13274.4|13270.9|13275.6|13272.1|13279.7|13276.2|13274.3|13270.8|349
1703173500000|2023-12-21 15:45:00|13275.5|13272|13276|13272.5|13277|13273.5|13273.2|13269.7|334
1703173800000|2023-12-21 15:50:00|13275.9|13272.4|13275.2|13271.7|13276.9|13273.4|13274.4|13270.9|254
1703174100000|2023-12-21 15:55:00|13275.1|13271.6|13274.5|13271|13275.3|13271.8|13272.9|13269.4|237
1703174400000|2023-12-21 16:00:00|13274.4|13270.9|13272.1|13268.6|13275.9|13272.8|13270.5|13267.1|292
1703174700000|2023-12-21 16:05:00|13272|13268.5|13278.7|13275.2|13279.1|13275.6|13271.4|13267.9|338
1703175000000|2023-12-21 16:10:00|13278.6|13275.1|13279.9|13276.4|13280|13276.5|13276.9|13273.4|316
1703175300000|2023-12-21 16:15:00|13280|13276.5|13273.5|13270|13281.1|13277.6|13273.3|13269.8|311
1703175600000|2023-12-21 16:20:00|13273.4|13269.9|13273.2|13269.7|13275.1|13271.6|13271.6|13268.1|272
1703175900000|2023-12-21 16:25:00|13273.3|13269.8|13271.4|13267.9|13273.5|13270|13271.2|13267.7|270
1703176200000|2023-12-21 16:30:00|13271.5|13268|13273.7|13270.2|13275.1|13272.1|13269.7|13266.5|273
1703176500000|2023-12-21 16:35:00|13273.6|13270.1|13273.8|13270.3|13275.2|13271.7|13272.3|13268.8|274
1703176800000|2023-12-21 16:40:00|13273.9|13270.4|13274.8|13271.3|13276.1|13272.6|13273.8|13270.3|174
1703177100000|2023-12-21 16:45:00|13274.7|13271.2|13272.6|13269.1|13274.8|13271.3|13271.7|13268.7|208
1703177400000|2023-12-21 16:50:00|13272.7|13269.2|13275.6|13272.1|13276.3|13273.5|13272.1|13269.1|196
1703177700000|2023-12-21 16:55:00|13275.5|13272|13276.3|13272.8|13276.4|13272.9|13274.1|13270.6|153
1703178000000|2023-12-21 17:00:00|13276.1|13272.6|13279.1|13275.6|13279.1|13275.6|13274.8|13271.3|266
1703178300000|2023-12-21 17:05:00|13279|13275.5|13279.7|13276.2|13279.8|13276.3|13277.8|13274.3|279
1703178600000|2023-12-21 17:10:00|13279.6|13276.1|13278|13274.5|13279.6|13276.1|13275.3|13271.8|262
1703178900000|2023-12-21 17:15:00|13277.9|13274.4|13275.5|13272|13277.9|13274.4|13274.8|13271.3|196
1703179200000|2023-12-21 17:20:00|13275.6|13272.1|13279.6|13276.1|13280.8|13277.3|13275.6|13272.1|225
1703179500000|2023-12-21 17:25:00|13279.2|13275.7|13281.8|13278.3|13282.8|13279.3|13279.2|13275.7|266
1703179800000|2023-12-21 17:30:00|13281.9|13278.4|13280.6|13277.1|13282.3|13278.8|13277.7|13274.2|168
1703180100000|2023-12-21 17:35:00|13280.5|13277|13280.6|13277.1|13281.3|13277.8|13279.6|13276.1|215
1703180400000|2023-12-21 17:40:00|13280.7|13277.2|13280.3|13276.8|13281|13277.5|13278.9|13275.4|190
1703180700000|2023-12-21 17:45:00|13280.4|13276.9|13279.4|13275.9|13281.4|13277.9|13279.4|13275.9|155
1703181000000|2023-12-21 17:50:00|13279.5|13276|13281.3|13277.8|13281.7|13278.2|13278.8|13275.3|209
1703181300000|2023-12-21 17:55:00|13281.2|13277.7|13281.3|13277.8|13282.4|13278.9|13280.8|13277.3|175
1703181600000|2023-12-21 18:00:00|13281.2|13277.7|13279.5|13276|13281.7|13278.2|13277.8|13274.3|229
1703181900000|2023-12-21 18:05:00|13279.4|13275.9|13280.4|13276.9|13283.3|13279.8|13278.7|13275.2|244
1703182200000|2023-12-21 18:10:00|13280.5|13277|13284.6|13281.1|13284.9|13281.4|13280.3|13276.8|233
1703182500000|2023-12-21 18:15:00|13284.5|13281|13287.8|13284.3|13288.2|13284.7|13283.6|13280.1|264
1703182800000|2023-12-21 18:20:00|13287.9|13284.4|13283.9|13280.4|13288.2|13284.7|13281.7|13278.2|306
1703183100000|2023-12-21 18:25:00|13284|13280.5|13281.1|13277.6|13285.3|13281.8|13280.9|13277.4|271
1703183400000|2023-12-21 18:30:00|13280.8|13277.3|13280.5|13277|13281.6|13278.1|13278.7|13275.2|251
1703183700000|2023-12-21 18:35:00|13280.6|13277.1|13282.1|13278.6|13283.3|13279.8|13280.6|13277.1|251
1703184000000|2023-12-21 18:40:00|13282.2|13278.7|13282.1|13278.6|13282.7|13279.2|13280.7|13277.2|212
1703184300000|2023-12-21 18:45:00|13282|13278.5|13280.9|13277.4|13282.1|13278.6|13279.7|13276.2|197
1703184600000|2023-12-21 18:50:00|13281|13277.5|13280.6|13277.1|13281.7|13278.2|13279.1|13275.6|180
1703184900000|2023-12-21 18:55:00|13280.5|13277|13278.8|13275.3|13280.6|13277.1|13276.6|13273.1|228
1703185200000|2023-12-21 19:00:00|13278.7|13275.2|13277|13273.5|13278.8|13275.3|13276.7|13273.2|254
1703185500000|2023-12-21 19:05:00|13276.7|13273.2|13275.2|13271.7|13277.6|13274.1|13274.7|13271.2|197
1703185800000|2023-12-21 19:10:00|13275.1|13271.6|13274.7|13271.2|13275.4|13271.9|13273.8|13270.3|162
1703186100000|2023-12-21 19:15:00|13274.8|13271.3|13273.1|13269.6|13274.9|13271.4|13272.1|13268.6|183
1703186400000|2023-12-21 19:20:00|13273.2|13269.7|13272.9|13269.4|13274.5|13271|13272.7|13269.2|178
1703186700000|2023-12-21 19:25:00|13273|13269.5|13271.6|13268.1|13274|13270.5|13271.6|13268.1|179
1703187000000|2023-12-21 19:30:00|13271.7|13268.2|13271.3|13267.8|13272.7|13269.2|13271.2|13267.7|153
1703187300000|2023-12-21 19:35:00|13271.4|13267.9|13270.7|13267.2|13272.3|13268.8|13270.6|13267.1|128
1703187600000|2023-12-21 19:40:00|13270.6|13267.1|13268.5|13265|13270.6|13267.1|13268.3|13264.8|203
1703187900000|2023-12-21 19:45:00|13268.6|13265.1|13270.2|13266.7|13270.5|13267|13267.9|13264.4|209
1703188200000|2023-12-21 19:50:00|13270.1|13266.6|13270.6|13267.1|13270.9|13267.4|13269.1|13265.6|197
1703188500000|2023-12-21 19:55:00|13270.7|13267.2|13268.3|13264.8|13270.9|13267.4|13268.3|13264.8|181
1703188800000|2023-12-21 20:00:00|13268.5|13265|13269.5|13266|13269.6|13266.1|13268|13264.5|201
1703189100000|2023-12-21 20:05:00|13269.4|13265.9|13271|13267.5|13271.7|13268.2|13269.3|13265.8|188
1703189400000|2023-12-21 20:10:00|13271.1|13267.6|13269.4|13265.9|13271.2|13267.7|13268.4|13264.9|152
1703189700000|2023-12-21 20:15:00|13269.5|13266|13269.7|13266.2|13270.6|13267.1|13269.4|13265.9|165
1703190000000|2023-12-21 20:20:00|13269.8|13266.3|13269.9|13266.4|13270.4|13266.9|13268.8|13265.3|156
1703190300000|2023-12-21 20:25:00|13269.7|13266.2|13267.4|13263.9|13269.9|13266.4|13266.9|13263.4|141
1703190600000|2023-12-21 20:30:00|13267.3|13263.8|13267.9|13264.4|13268.6|13265.1|13267.1|13263.6|129
1703190900000|2023-12-21 20:35:00|13267.8|13264.3|13268|13264.5|13268.2|13264.7|13267.3|13263.8|114
1703191200000|2023-12-21 20:40:00|13267.9|13264.4|13267.9|13264.4|13268.3|13264.8|13267.4|13263.9|135
1703191500000|2023-12-21 20:45:00|13268|13264.5|13267.9|13264.4|13268.2|13264.7|13267|13263.5|131
1703191800000|2023-12-21 20:50:00|13267.8|13264.3|13266.5|13263|13268.1|13264.6|13266.4|13262.9|97
1703192100000|2023-12-21 20:55:00|13266.4|13262.9|13266.1|13262.6|13267|13263.5|13266|13262.5|91
1703192400000|2023-12-21 21:00:00|13266.2|13262.7|13265.2|13261.7|13266.8|13263.3|13265.2|13261.7|65
1703192700000|2023-12-21 21:05:00|13265.1|13261.6|13265.2|13261.7|13265.2|13261.7|13264.9|13261.4|41
1703193000000|2023-12-21 21:10:00|13265.1|13261.6|13265|13261.5|13265.2|13261.7|13264.9|13261.4|31
1703193300000|2023-12-21 21:15:00|13265.1|13261.6|13265.2|13261.7|13265.3|13261.8|13265.1|13261.6|10
1703193600000|2023-12-21 21:20:00|13265.3|13261.8|13265.1|13261.6|13265.3|13261.8|13265.1|13261.6|10
1703193900000|2023-12-21 21:25:00|13265.2|13261.7|13265.1|13261.6|13265.7|13262.2|13265.1|13261.6|25
1703194200000|2023-12-21 21:30:00|13265.2|13261.7|13265.2|13261.7|13265.6|13262.1|13265.1|13261.6|32
1703194500000|2023-12-21 21:35:00|13265.1|13261.6|13265|13261.5|13265.3|13261.8|13264.9|13261.4|16
1703194800000|2023-12-21 21:40:00|13265.1|13261.6|13265|13261.5|13265.3|13261.8|13264.9|13261.4|33
1703195100000|2023-12-21 21:45:00|13265.1|13261.6|13264.3|13260.8|13265.1|13261.6|13264|13260.5|43
1703195400000|2023-12-21 21:50:00|13264.1|13260.6|13263.7|13260.2|13264.5|13261|13263.5|13260|69
1703195700000|2023-12-21 21:55:00|13263.6|13260.1|13264.9|13260.2|13265|13260.6|13263.6|13259.5|70
1703196000000|2023-12-21 22:00:00|13283.4|13267.4|13293.7|13277.7|13294.4|13278.4|13281|13265|28
1703196300000|2023-12-21 22:05:00|13293.5|13277.5|13285.8|13269.8|13293.5|13277.5|13285.2|13269.2|51
1703196600000|2023-12-21 22:10:00|13281.6|13265.6|13283.6|13267.6|13285.2|13269.2|13281.4|13265.4|108
1703196900000|2023-12-21 22:15:00|13283.2|13267.2|13280.4|13264.4|13284.1|13268.1|13280.3|13264.3|121
1703197200000|2023-12-21 22:20:00|13281|13265|13280.3|13264.3|13281.3|13265.3|13280.1|13264.1|115
1703197500000|2023-12-21 22:25:00|13280.9|13264.9|13280.3|13264.3|13281.2|13265.2|13280.1|13264.1|110
1703197800000|2023-12-21 22:30:00|13279.7|13263.7|13284|13268|13285.1|13269.1|13279.7|13263.7|130
1703198100000|2023-12-21 22:35:00|13284.1|13268.1|13279.9|13263.9|13285.6|13269.6|13279.9|13263.9|203
1703198400000|2023-12-21 22:40:00|13279.7|13263.7|13279.5|13263.5|13279.9|13263.9|13279.3|13263.3|125
1703198700000|2023-12-21 22:45:00|13279.7|13263.7|13279.3|13263.3|13280.1|13264.1|13279.2|13263.2|127
1703199000000|2023-12-21 22:50:00|13279.4|13263.4|13288.4|13272.4|13288.6|13272.6|13279|13263|139
1703199300000|2023-12-21 22:55:00|13288.5|13272.5|13276.7|13260.7|13288.6|13272.6|13276|13260|82
1703199600000|2023-12-21 23:00:00|13276.4|13260.6|13270.5|13263.4|13281|13265|13269.7|13260.6|238
1703199900000|2023-12-21 23:05:00|13270.4|13263.9|13269.3|13263.1|13270.5|13264.1|13268.6|13263|110
1703200200000|2023-12-21 23:10:00|13269.2|13263.2|13267.6|13263.8|13269.2|13264.1|13266.9|13262.7|181
1703200500000|2023-12-21 23:15:00|13267.5|13263.7|13267.2|13263.7|13267.7|13264.2|13267|13263.5|45
1703200800000|2023-12-21 23:20:00|13267.1|13263.6|13266.6|13263.1|13267.1|13263.6|13266.5|13263|47
1703201100000|2023-12-21 23:25:00|13266.7|13263.2|13266.6|13263.1|13266.9|13263.4|13266.6|13263.1|44
1703201400000|2023-12-21 23:30:00|13266.7|13263.2|13266.3|13262.8|13266.8|13263.3|13266.3|13262.8|48
1703201700000|2023-12-21 23:35:00|13266.2|13262.7|13265.6|13262.1|13266.2|13262.7|13265.4|13261.9|27
1703202000000|2023-12-21 23:40:00|13265.5|13262|13264.5|13261|13265.7|13262.2|13264.4|13260.9|49
1703202300000|2023-12-21 23:45:00|13264.4|13260.9|13265.9|13262.4|13265.9|13262.4|13264.3|13260.8|65
1703202600000|2023-12-21 23:50:00|13266|13262.5|13268.1|13264.6|13268.2|13264.7|13265.9|13262.4|82
1703202900000|2023-12-21 23:55:00|13268.2|13264.7|13267.4|13263.9|13268.4|13264.9|13266.9|13263.4|93
1703203200000|2023-12-22 00:00:00|13267.3|13263.8|13266.6|13263.1|13267.3|13263.8|13263.8|13260.9|174
1703203500000|2023-12-22 00:05:00|13266.7|13263.2|13269.5|13266|13270.2|13267.1|13266.7|13263.2|138
1703203800000|2023-12-22 00:10:00|13269.4|13265.9|13270.2|13266.7|13270.4|13267.6|13269.1|13265.9|107
1703204100000|2023-12-22 00:15:00|13270.1|13266.6|13271.6|13268.1|13272.4|13269.1|13269.7|13266.2|113
1703204400000|2023-12-22 00:20:00|13271.5|13268|13268.6|13265.1|13271.6|13268.1|13268.6|13265.1|107
1703204700000|2023-12-22 00:25:00|13268.7|13265.2|13268.6|13265.1|13269|13266|13267.9|13264.8|91
1703205000000|2023-12-22 00:30:00|13268.5|13265|13266.9|13263.4|13268.5|13265|13266.5|13263|102
1703205300000|2023-12-22 00:35:00|13267|13263.5|13265.5|13262|13267|13264|13265.2|13261.7|96
1703205600000|2023-12-22 00:40:00|13265.4|13261.9|13266.4|13262.9|13266.5|13263.4|13264.6|13261.7|91
1703205900000|2023-12-22 00:45:00|13265.7|13263.7|13266.6|13263.1|13267.5|13264.6|13265.5|13262.7|123
1703206200000|2023-12-22 00:50:00|13266.5|13263|13265.3|13261.8|13268.5|13265.5|13264.2|13261.8|167
1703206500000|2023-12-22 00:55:00|13265.4|13261.9|13265.3|13263.3|13266.3|13263.3|13263.9|13261|177
1703206800000|2023-12-22 01:00:00|13265.2|13263.2|13265.9|13262.4|13267.2|13264.1|13265|13262.2|186
1703207100000|2023-12-22 01:05:00|13265.8|13262.3|13267.2|13263.7|13268.4|13265.9|13265.2|13262.3|167
1703207400000|2023-12-22 01:10:00|13267.1|13263.6|13267.4|13263.9|13269.6|13266.1|13266.5|13263.5|157
1703207700000|2023-12-22 01:15:00|13267.5|13264|13264.8|13262.8|13267.6|13264.2|13264.3|13262.3|148
1703208000000|2023-12-22 01:20:00|13264.9|13262.9|13270.3|13268.3|13271.3|13268.4|13264.8|13262|180
1703208300000|2023-12-22 01:25:00|13270.4|13268.4|13267.1|13265.1|13270.5|13268.4|13266.9|13264.9|133
1703208600000|2023-12-22 01:30:00|13267.8|13264.3|13265.9|13262.4|13268.8|13266.3|13265.1|13261.6|175
1703208900000|2023-12-22 01:35:00|13266|13262.5|13265.7|13262.2|13266.3|13262.8|13265.2|13261.7|147
1703209200000|2023-12-22 01:40:00|13265.8|13262.3|13266|13262.5|13267.5|13264|13265.1|13261.7|185
1703209500000|2023-12-22 01:45:00|13265.9|13262.4|13265.9|13262.4|13266.4|13263.4|13265.3|13262.3|150
1703209800000|2023-12-22 01:50:00|13266|13262.5|13268.6|13265.1|13270.4|13266.9|13265.9|13262.4|164
1703210100000|2023-12-22 01:55:00|13268.5|13265|13267.9|13264.4|13268.9|13265.4|13266.9|13263.9|149
1703210400000|2023-12-22 02:00:00|13267|13265|13267|13265|13268.7|13265.8|13265.2|13262.5|193
1703210700000|2023-12-22 02:05:00|13267.1|13265.1|13267.7|13264.2|13269.9|13266.9|13266.8|13264.2|140
1703211000000|2023-12-22 02:10:00|13267.8|13264.3|13265.7|13262.2|13268|13265.2|13265.6|13262.1|156
1703211300000|2023-12-22 02:15:00|13265.8|13262.3|13266.5|13263|13266.9|13264.6|13264.9|13262|150
1703211600000|2023-12-22 02:20:00|13266.6|13263.1|13266.9|13264.9|13267.5|13265.5|13265.6|13263.1|114
1703211900000|2023-12-22 02:25:00|13267|13265|13266.5|13264.5|13267.4|13265|13265.2|13262.8|103
1703212200000|2023-12-22 02:30:00|13266.4|13264.4|13266.4|13262.9|13266.8|13264.4|13265.3|13262.5|150
1703212500000|2023-12-22 02:35:00|13266.3|13262.8|13266.5|13263|13267.3|13264.3|13266|13262.5|140
1703212800000|2023-12-22 02:40:00|13266.6|13263.1|13264.4|13262.4|13266.6|13263.7|13263.6|13261.6|105
1703213100000|2023-12-22 02:45:00|13264.5|13262.5|13263.1|13259.6|13264.9|13262.5|13262.1|13259.4|175
1703213400000|2023-12-22 02:50:00|13263|13259.5|13261|13257.5|13263.1|13259.6|13260.1|13257.5|154
1703213700000|2023-12-22 02:55:00|13261.1|13257.6|13260.2|13258.2|13261.1|13258.4|13259.6|13256.5|123
1703214000000|2023-12-22 03:00:00|13260.3|13258.3|13261.9|13258.4|13262.1|13259.7|13260.3|13257.8|102
1703214300000|2023-12-22 03:05:00|13262|13258.5|13259.6|13257.6|13262.3|13259.5|13259.5|13257.5|104
1703214600000|2023-12-22 03:10:00|13259.5|13257.5|13259.8|13257.8|13260.5|13257.9|13259.5|13256.9|64
1703214900000|2023-12-22 03:15:00|13259.7|13257.7|13259.6|13257.6|13260.4|13257.8|13259.3|13255.8|64
1703215200000|2023-12-22 03:20:00|13259.7|13257.7|13261|13259|13261.7|13259|13259.6|13256.9|74
1703215500000|2023-12-22 03:25:00|13260.9|13258.9|13260.9|13258.9|13261.7|13259|13260.2|13257.4|65
1703215800000|2023-12-22 03:30:00|13260.8|13258.8|13264.2|13260.7|13264.2|13261.3|13260.2|13257.6|147
1703216100000|2023-12-22 03:35:00|13264.1|13260.6|13266.6|13264.6|13269.3|13266.1|13263.9|13260.6|188
1703216400000|2023-12-22 03:40:00|13266.7|13264.7|13270.4|13266.9|13271.6|13268.6|13266|13264|175
1703216700000|2023-12-22 03:45:00|13270.8|13267.3|13268|13266|13271|13267.7|13266.9|13264.9|139
1703217000000|2023-12-22 03:50:00|13268.1|13266.1|13268.6|13266.6|13269.4|13266.7|13267.1|13264.3|114
1703217300000|2023-12-22 03:55:00|13268.7|13266.7|13268.7|13266.7|13268.9|13266.9|13268.5|13266.5|72
1703217600000|2023-12-22 04:00:00|13268.6|13266.6|13265.5|13263.5|13268.7|13266.7|13265.4|13262.8|119
1703217900000|2023-12-22 04:05:00|13265.6|13263.6|13268|13264.5|13268.1|13265.4|13265.6|13263.3|126
1703218200000|2023-12-22 04:10:00|13267.9|13264.4|13267.1|13265.1|13268.1|13265.4|13266|13263.2|130
1703218500000|2023-12-22 04:15:00|13267|13265|13266.5|13264.5|13267.7|13265.6|13266.5|13264.1|70
1703218800000|2023-12-22 04:20:00|13266.4|13264.4|13265.5|13263.5|13266.6|13264.6|13265.3|13263.3|67
1703219100000|2023-12-22 04:25:00|13265.6|13263.6|13265.6|13263.6|13265.7|13263.7|13265.2|13263.2|36
1703219400000|2023-12-22 04:30:00|13265.4|13263.4|13264.3|13262.3|13265.5|13263.5|13264.3|13262.3|49
1703219700000|2023-12-22 04:35:00|13264.4|13262.4|13264.5|13261|13264.6|13262.4|13262.9|13260.9|73
1703220000000|2023-12-22 04:40:00|13264.6|13261.1|13263.7|13260.2|13264.6|13261.5|13262.3|13259.8|115
1703220300000|2023-12-22 04:45:00|13262.8|13260.8|13263.5|13261.5|13265|13261.9|13262.8|13260.1|116
1703220600000|2023-12-22 04:50:00|13263.6|13261.6|13263|13261|13263.6|13261.6|13262.3|13260.3|92
1703220900000|2023-12-22 04:55:00|13263.1|13261.1|13264|13260.5|13264.5|13261.8|13263|13260.5|99
1703221200000|2023-12-22 05:00:00|13264.1|13260.6|13267|13263.5|13268.1|13265.3|13263.4|13260.6|194
1703221500000|2023-12-22 05:05:00|13266.9|13263.4|13268.6|13266.6|13268.7|13266.7|13265.8|13262.6|130
1703221800000|2023-12-22 05:10:00|13268.5|13266.5|13265.9|13263.9|13268.5|13266.5|13265.7|13263.7|84
1703222100000|2023-12-22 05:15:00|13265.8|13263.8|13266.9|13264.9|13267.5|13265.2|13265.1|13263.1|128
1703222400000|2023-12-22 05:20:00|13267|13265|13267.2|13265.2|13267.6|13265.6|13266.2|13264.2|106
1703222700000|2023-12-22 05:25:00|13267.3|13265.3|13266|13264|13267.7|13265.7|13265.9|13263.9|147
1703223000000|2023-12-22 05:30:00|13265.9|13263.9|13266.5|13264.5|13266.7|13264.7|13265.6|13263.6|130
1703223300000|2023-12-22 05:35:00|13266.6|13264.6|13266.4|13264.4|13267.9|13265.9|13266.4|13264.4|111
1703223600000|2023-12-22 05:40:00|13266.3|13264.3|13266.6|13264.6|13267.9|13265.3|13265.6|13263.6|130
1703223900000|2023-12-22 05:45:00|13266.7|13264.7|13268.8|13265.3|13269|13266.7|13266.6|13264.6|105
1703224200000|2023-12-22 05:50:00|13268.7|13265.2|13266.4|13262.9|13268.8|13265.3|13266.3|13262.8|125
1703224500000|2023-12-22 05:55:00|13266.3|13262.8|13265.7|13262.2|13267|13263.5|13264.6|13261.8|182
1703224800000|2023-12-22 06:00:00|13265.6|13262.1|13264.4|13262.4|13265.8|13262.9|13264.4|13261.8|83
1703225100000|2023-12-22 06:05:00|13264.5|13262.5|13264.4|13262.4|13265.1|13263.1|13264.3|13262.3|140
1703225400000|2023-12-22 06:10:00|13264.3|13262.3|13264.2|13262.2|13265|13263|13263.6|13261.6|151
1703225700000|2023-12-22 06:15:00|13264.1|13262.1|13264.6|13262.6|13265.8|13263|13263.5|13260.9|131
1703226000000|2023-12-22 06:20:00|13264.5|13262.5|13263.5|13261.5|13264.6|13262.6|13263|13259.7|75
1703226300000|2023-12-22 06:25:00|13263.6|13261.6|13262.2|13258.7|13264.3|13261.6|13261.1|13258.6|142
1703226600000|2023-12-22 06:30:00|13262.1|13258.6|13260.3|13258.3|13262.4|13259.7|13260.2|13257.7|112
1703226900000|2023-12-22 06:35:00|13260.4|13258.4|13258.1|13256.1|13260.4|13258.4|13257.9|13255.2|147
1703227200000|2023-12-22 06:40:00|13258|13256|13256.9|13253.4|13258.1|13256.1|13255.8|13253.1|137
1703227500000|2023-12-22 06:45:00|13257|13253.5|13257.2|13253.7|13257.9|13255|13255.7|13253|163
1703227800000|2023-12-22 06:50:00|13257.3|13253.8|13256.2|13254.2|13257.3|13254.4|13255.9|13253.1|140
1703228100000|2023-12-22 06:55:00|13256.3|13254.3|13256.4|13254.4|13257|13254.4|13255.5|13253.3|115
1703228400000|2023-12-22 07:00:00|13256.8|13254.8|13254.5|13252.5|13257.6|13254.8|13254.1|13251.7|167
1703228700000|2023-12-22 07:05:00|13254.4|13252.4|13257.7|13255.7|13258.9|13255.9|13254.3|13252.3|165
1703229000000|2023-12-22 07:10:00|13257.8|13255.8|13256.7|13254.7|13259.3|13257.1|13256.4|13253.6|176
1703229300000|2023-12-22 07:15:00|13256.8|13254.8|13259.3|13257.3|13259.7|13257.7|13256.8|13254.5|135
1703229600000|2023-12-22 07:20:00|13259.2|13257.2|13258.1|13256.1|13259.9|13257.9|13257.6|13255.6|165
1703229900000|2023-12-22 07:25:00|13258|13256|13258.2|13254.7|13259.9|13257.1|13257.9|13254.7|146
1703230200000|2023-12-22 07:30:00|13258.1|13254.6|13252.6|13250.6|13258.2|13254.7|13252.6|13250.6|145
1703230500000|2023-12-22 07:35:00|13252.4|13250.4|13256.6|13253.1|13257.9|13254.8|13252.1|13249.6|208
1703230800000|2023-12-22 07:40:00|13256.5|13253|13252.8|13249.3|13256.5|13253.5|13251.6|13248.9|185
1703231100000|2023-12-22 07:45:00|13252.7|13249.2|13250.3|13248.3|13252.9|13250|13250.2|13248.2|120
1703231400000|2023-12-22 07:50:00|13250.4|13248.4|13247.6|13245.6|13250.4|13248.4|13247.1|13245.1|160
1703231700000|2023-12-22 07:55:00|13247.5|13245.5|13244.3|13240.8|13248.5|13246.5|13243.5|13240|176
1703232000000|2023-12-22 08:00:00|13244.2|13240.7|13248.5|13246.5|13250.1|13247|13243.7|13240.2|276
1703232300000|2023-12-22 08:05:00|13249.2|13245.7|13247.4|13243.9|13249.9|13246.4|13245.3|13242.5|300
1703232600000|2023-12-22 08:10:00|13247.3|13243.8|13248.3|13244.8|13248.4|13245.6|13246.3|13242.9|260
1703232900000|2023-12-22 08:15:00|13248.4|13244.9|13243.4|13239.9|13248.4|13245.6|13242.3|13238.8|245
1703233200000|2023-12-22 08:20:00|13243.3|13239.8|13246.5|13243|13247.1|13243.8|13242|13238.5|207
1703233500000|2023-12-22 08:25:00|13246.6|13243.1|13248.8|13245.3|13248.9|13246|13245.8|13243.1|246
1703233800000|2023-12-22 08:30:00|13248.7|13245.2|13246.1|13242.6|13250|13246.5|13244.5|13241|240
1703234100000|2023-12-22 08:35:00|13246.4|13242.9|13245.4|13241.9|13247.1|13243.6|13245.1|13241.6|158
1703234400000|2023-12-22 08:40:00|13245.3|13241.8|13246.5|13243|13247|13244.2|13243.8|13240.7|187
1703234700000|2023-12-22 08:45:00|13246.6|13243.1|13245.8|13242.3|13248.4|13244.9|13245.5|13242|144
1703235000000|2023-12-22 08:50:00|13245.7|13242.2|13247.8|13244.3|13247.8|13244.3|13245|13241.5|142
1703235300000|2023-12-22 08:55:00|13247.7|13244.2|13247.5|13244|13248.4|13245.1|13246.7|13244|176
1703235600000|2023-12-22 09:00:00|13247.6|13244.1|13243.7|13240.2|13247.6|13244.7|13242.2|13238.7|306
1703235900000|2023-12-22 09:05:00|13243.6|13240.1|13242.7|13239.2|13243.7|13240.2|13242.1|13238.6|169
1703236200000|2023-12-22 09:10:00|13242.6|13239.1|13242.7|13239.2|13242.8|13239.3|13242.1|13238.6|163
1703236500000|2023-12-22 09:15:00|13242.6|13239.1|13241.5|13238|13242.8|13239.3|13240.3|13237.5|108
1703236800000|2023-12-22 09:20:00|13241.4|13237.9|13240.6|13237.1|13241.5|13238|13238.5|13235.5|181
1703237100000|2023-12-22 09:25:00|13240.7|13237.2|13241.1|13237.6|13241.4|13237.9|13240.3|13236.8|181
1703237400000|2023-12-22 09:30:00|13241|13237.5|13239.7|13236.2|13241|13237.5|13239|13235.5|86
1703237700000|2023-12-22 09:35:00|13239.6|13236.1|13237.5|13234|13239.6|13236.1|13236.9|13233.4|120
1703238000000|2023-12-22 09:40:00|13237.4|13233.9|13243|13239.5|13243|13239.5|13236.9|13233.4|174
1703238300000|2023-12-22 09:45:00|13242.9|13239.4|13244|13240.5|13245.3|13241.8|13242.9|13239.4|180
1703238600000|2023-12-22 09:50:00|13243.9|13240.4|13247.1|13243.6|13247.3|13243.8|13243.7|13240.2|145
1703238900000|2023-12-22 09:55:00|13247|13243.5|13247|13243.5|13247.4|13243.9|13245.5|13242|157
1703239200000|2023-12-22 10:00:00|13246.9|13243.4|13245|13241.5|13247|13243.5|13244.9|13241.4|151
1703239500000|2023-12-22 10:05:00|13244.9|13241.4|13242.8|13239.3|13245.2|13241.7|13242.4|13238.9|131
1703239800000|2023-12-22 10:10:00|13242.9|13239.4|13243.3|13239.8|13243.6|13240.2|13241.9|13238.4|139
1703240100000|2023-12-22 10:15:00|13243.2|13239.7|13242.8|13239.3|13243.3|13239.8|13242.4|13238.9|132
1703240400000|2023-12-22 10:20:00|13242.7|13239.2|13242.6|13239.1|13243|13239.5|13242.4|13238.9|97
1703240700000|2023-12-22 10:25:00|13242.7|13239.2|13241.8|13238.3|13242.7|13239.2|13240.8|13237.3|137
1703241000000|2023-12-22 10:30:00|13241.7|13238.2|13241.1|13237.6|13242.1|13238.6|13240.9|13237.4|123
1703241300000|2023-12-22 10:35:00|13241.2|13237.7|13241.6|13238.1|13241.9|13238.4|13241.2|13237.7|136
1703241600000|2023-12-22 10:40:00|13241.8|13238.3|13241.4|13237.9|13242|13238.5|13241.3|13237.8|125
1703241900000|2023-12-22 10:45:00|13241.3|13237.8|13240.4|13238.4|13241.6|13238.4|13240.4|13237.5|79
1703242200000|2023-12-22 10:50:00|13240.5|13238.5|13241.1|13237.6|13241.3|13238.5|13240.4|13237.3|46
1703242500000|2023-12-22 10:55:00|13241|13237.5|13241.3|13237.8|13241.7|13238.2|13240.9|13237.4|82
1703242800000|2023-12-22 11:00:00|13241.2|13237.7|13241|13237.5|13241.4|13237.9|13240.9|13237.4|73
1703243100000|2023-12-22 11:05:00|13241.1|13237.6|13240|13236.5|13241.6|13238.1|13239.9|13236.4|91
1703243400000|2023-12-22 11:10:00|13239.9|13236.4|13238.8|13235.3|13240|13236.5|13238.7|13235.2|122
1703243700000|2023-12-22 11:15:00|13238.9|13235.4|13238.2|13234.7|13239.1|13235.6|13237.9|13234.4|76
1703244000000|2023-12-22 11:20:00|13238.1|13234.6|13237.8|13234.3|13238.4|13234.9|13237.8|13234.3|78
1703244300000|2023-12-22 11:25:00|13237.9|13234.4|13237.1|13233.6|13237.9|13234.5|13236.4|13233.5|107
1703244600000|2023-12-22 11:30:00|13237|13233.5|13236.4|13232.9|13237.2|13234.4|13235.3|13232.5|124
1703244900000|2023-12-22 11:35:00|13236.5|13233|13236.1|13232.6|13236.8|13233.3|13235.2|13232.3|129
1703245200000|2023-12-22 11:40:00|13236.2|13232.7|13235.4|13231.9|13236.5|13233|13235.1|13231.6|157
1703245500000|2023-12-22 11:45:00|13235.5|13232|13235.8|13232.3|13236.2|13232.7|13235.3|13231.8|138
1703245800000|2023-12-22 11:50:00|13235.7|13232.2|13235.7|13232.2|13236.2|13232.7|13235.5|13232|116
1703246100000|2023-12-22 11:55:00|13235.6|13232.1|13235.4|13231.9|13236|13232.5|13234.4|13230.9|113
1703246400000|2023-12-22 12:00:00|13235.3|13231.8|13234.4|13230.9|13235.8|13232.3|13234.4|13230.9|130
1703246700000|2023-12-22 12:05:00|13234.3|13230.8|13233.5|13230|13234.8|13231.3|13233.1|13229.6|112
1703247000000|2023-12-22 12:10:00|13233.9|13230.4|13237.5|13234|13237.7|13234.2|13233.9|13230.4|183
1703247300000|2023-12-22 12:15:00|13237.6|13234.1|13237.7|13234.2|13238|13235.1|13236.9|13233.4|131
1703247600000|2023-12-22 12:20:00|13237.8|13234.3|13236.3|13232.8|13239.1|13235.6|13236.2|13232.7|166
1703247900000|2023-12-22 12:25:00|13236.2|13232.7|13234.3|13230.8|13236.5|13233|13233.5|13230|172
1703248200000|2023-12-22 12:30:00|13234.4|13230.9|13234.1|13230.6|13234.7|13231.2|13233.2|13229.7|184
1703248500000|2023-12-22 12:35:00|13234|13230.5|13234.5|13231|13235|13231.5|13233.3|13229.8|153
1703248800000|2023-12-22 12:40:00|13234.4|13230.9|13234.1|13230.6|13234.7|13231.2|13233.4|13229.9|175
1703249100000|2023-12-22 12:45:00|13234|13230.5|13242.4|13238.9|13242.6|13239.1|13234|13230.5|155
1703249400000|2023-12-22 12:50:00|13242.5|13239|13243.6|13240.1|13244.5|13241|13242.2|13238.7|216
1703249700000|2023-12-22 12:55:00|13243.7|13240.2|13242.9|13239.4|13245.3|13241.8|13242.6|13239.1|155
1703250000000|2023-12-22 13:00:00|13242.6|13239.1|13242.3|13238.8|13242.6|13239.1|13241.7|13238.2|156
1703250300000|2023-12-22 13:05:00|13242.2|13238.7|13241.1|13237.6|13242.4|13238.9|13240.1|13236.6|170
1703250600000|2023-12-22 13:10:00|13241|13237.5|13241.1|13237.6|13242.2|13238.7|13240.9|13237.4|189
1703250900000|2023-12-22 13:15:00|13241.2|13237.7|13240|13236.5|13241.2|13237.7|13239.8|13236.3|180
1703251200000|2023-12-22 13:20:00|13239.9|13236.4|13242.9|13239.4|13243.8|13240.3|13238.8|13235.3|245
1703251500000|2023-12-22 13:25:00|13243.1|13239.6|13239.9|13236|13243.9|13240.4|13239.1|13235.6|183
1703251800000|2023-12-22 13:30:00|13245.5|13237|13243.8|13240.3|13253.7|13250.2|13241.9|13236.2|603
1703252100000|2023-12-22 13:35:00|13244|13240.5|13239.8|13236.3|13244.1|13240.6|13236.8|13233.3|445
1703252400000|2023-12-22 13:40:00|13239.9|13236.4|13237.9|13234.4|13242|13238.5|13236.9|13233.4|395
1703252700000|2023-12-22 13:45:00|13237.8|13234.3|13238|13234.5|13239.6|13236.1|13237.2|13233.7|398
1703253000000|2023-12-22 13:50:00|13237.9|13234.4|13235.8|13232.3|13240.6|13237.1|13235|13231.5|261
1703253300000|2023-12-22 13:55:00|13235.9|13232.4|13235.2|13231.7|13238|13234.5|13235|13231.5|281
1703253600000|2023-12-22 14:00:00|13235.3|13231.8|13234.4|13230.9|13236.3|13232.8|13233.8|13230.3|272
1703253900000|2023-12-22 14:05:00|13234.3|13230.8|13235|13231.5|13235.1|13231.6|13231|13227.5|236
1703254200000|2023-12-22 14:10:00|13235.1|13231.6|13235.8|13232.3|13236.3|13232.8|13233.9|13230.4|249
1703254500000|2023-12-22 14:15:00|13235.7|13232.2|13234.7|13231.2|13237.9|13234.4|13234.7|13231.2|240
1703254800000|2023-12-22 14:20:00|13234.8|13231.3|13236.6|13233.1|13237.1|13233.6|13234.7|13231.2|221
1703255100000|2023-12-22 14:25:00|13236.7|13233.2|13233.7|13230.2|13236.7|13233.2|13233.7|13230.2|209
1703255400000|2023-12-22 14:30:00|13233.6|13230.1|13232.3|13228.8|13233.8|13230.3|13231.9|13228.4|267
1703255700000|2023-12-22 14:35:00|13232.4|13228.9|13230.3|13226.8|13233.2|13229.7|13230.3|13226.8|281
1703256000000|2023-12-22 14:40:00|13230.2|13226.7|13229.2|13225.7|13230.5|13227|13228|13224.5|222
1703256300000|2023-12-22 14:45:00|13229.3|13225.8|13227.9|13224.4|13230.6|13227.1|13227.8|13224.3|263
1703256600000|2023-12-22 14:50:00|13228|13224.5|13227.9|13224.4|13228.4|13224.9|13226|13222.5|168
1703256900000|2023-12-22 14:55:00|13227.8|13224.3|13225.5|13220|13227.8|13224.3|13224.9|13220|181
1703257200000|2023-12-22 15:00:00|13225.6|13219.9|13223.1|13219.6|13226.4|13222.9|13222.1|13218.6|376
1703257500000|2023-12-22 15:05:00|13223|13219.5|13224.8|13221.3|13226|13222.5|13222.4|13218.9|289
1703257800000|2023-12-22 15:10:00|13224.7|13221.2|13223|13219.5|13224.8|13221.3|13222.5|13219|269
1703258100000|2023-12-22 15:15:00|13222.9|13219.4|13225.1|13221.6|13226|13222.5|13222.9|13219.4|289
1703258400000|2023-12-22 15:20:00|13225.2|13221.7|13228.2|13224.7|13228.7|13225.2|13225.1|13221.6|290
1703258700000|2023-12-22 15:25:00|13228.3|13224.8|13230.3|13226.8|13231.5|13228|13228.2|13224.7|225
1703259000000|2023-12-22 15:30:00|13230.4|13226.9|13228|13224.5|13230.5|13227|13227.3|13223.8|271
1703259300000|2023-12-22 15:35:00|13228.4|13224.9|13231.3|13227.8|13232.5|13229|13227.6|13224.1|257
1703259600000|2023-12-22 15:40:00|13231.4|13227.9|13233.5|13230|13233.7|13230.2|13230.4|13226.9|212
1703259900000|2023-12-22 15:45:00|13233.6|13230.1|13239|13235.5|13240.7|13237.2|13233.6|13230.1|281
1703260200000|2023-12-22 15:50:00|13238.9|13235.4|13240.1|13236.6|13241.4|13237.9|13237.4|13233.9|263
1703260500000|2023-12-22 15:55:00|13239.7|13236.2|13241.2|13237.7|13242.3|13238.8|13238.2|13234.7|301
1703260800000|2023-12-22 16:00:00|13241.3|13237.8|13241.1|13237.6|13242.6|13239.1|13238.3|13234.8|258
1703261100000|2023-12-22 16:05:00|13241|13237.5|13239.1|13235.6|13242.4|13238.9|13238.8|13235.3|282
1703261400000|2023-12-22 16:10:00|13239|13235.5|13237.8|13234.3|13239.4|13235.9|13234.2|13230.7|231
1703261700000|2023-12-22 16:15:00|13237.7|13234.2|13235.6|13232.1|13238|13234.5|13233.5|13230|277
1703262000000|2023-12-22 16:20:00|13235.7|13232.2|13236.9|13233.4|13238.7|13235.2|13234.7|13231.2|258
1703262300000|2023-12-22 16:25:00|13237|13233.5|13233.7|13230.2|13238.2|13234.7|13232|13228.5|253
1703262600000|2023-12-22 16:30:00|13233.8|13230.3|13232.7|13229.2|13234.2|13230.7|13231.3|13227.8|264
1703262900000|2023-12-22 16:35:00|13232.9|13229.4|13236.8|13233.3|13238.7|13235.2|13232.7|13229.2|244
1703263200000|2023-12-22 16:40:00|13236.9|13233.4|13239.9|13236.4|13240.7|13237.2|13236.8|13233.3|290
1703263500000|2023-12-22 16:45:00|13240|13236.5|13246.7|13243.2|13247.7|13244.2|13240|13236.5|326
1703263800000|2023-12-22 16:50:00|13246.8|13243.3|13244.3|13240.8|13247|13243.5|13242.8|13239.3|314
1703264100000|2023-12-22 16:55:00|13244|13240.5|13244.2|13240.7|13245.1|13241.6|13241.5|13238|336
1703264400000|2023-12-22 17:00:00|13244|13240.5|13244.9|13241.4|13245.7|13242.2|13242.7|13239.2|276
1703264700000|2023-12-22 17:05:00|13244.8|13241.3|13247.8|13244.3|13248.2|13244.7|13243.6|13240.1|228
1703265000000|2023-12-22 17:10:00|13247.7|13244.2|13246.9|13243.4|13249.2|13245.7|13245.6|13242.1|261
1703265300000|2023-12-22 17:15:00|13247|13243.5|13243.8|13240.3|13247|13243.5|13243.7|13240.2|248
1703265600000|2023-12-22 17:20:00|13243.7|13240.2|13243.6|13240.1|13243.9|13240.4|13241.6|13238.1|221
1703265900000|2023-12-22 17:25:00|13243.5|13240|13244.8|13241.3|13244.8|13241.3|13242.6|13239.1|221
1703266200000|2023-12-22 17:30:00|13244.7|13241.2|13243.7|13240.2|13244.8|13241.3|13242.9|13239.4|217
1703266500000|2023-12-22 17:35:00|13243.6|13240.1|13241.8|13238.3|13243.6|13240.1|13241|13237.5|235
1703266800000|2023-12-22 17:40:00|13241.9|13238.4|13239.8|13236.3|13241.9|13238.4|13239.4|13235.9|202
1703267100000|2023-12-22 17:45:00|13239.7|13236.2|13239.9|13236.4|13240.4|13236.9|13238.8|13235.3|169
1703267400000|2023-12-22 17:50:00|13239.8|13236.3|13240.1|13236.6|13241.4|13237.9|13238.8|13235.3|220
1703267700000|2023-12-22 17:55:00|13240.2|13236.7|13241|13237.5|13243.4|13239.9|13240.2|13236.7|231
1703268000000|2023-12-22 18:00:00|13240.9|13237.4|13242.1|13238.6|13242.7|13239.2|13240.4|13236.9|249
1703268300000|2023-12-22 18:05:00|13242|13238.5|13242.4|13238.9|13243|13239.5|13241.4|13237.9|214
1703268600000|2023-12-22 18:10:00|13242.5|13239|13240.8|13237.3|13242.7|13239.2|13240.4|13236.9|211
1703268900000|2023-12-22 18:15:00|13240.9|13237.4|13240.7|13237.2|13241.6|13238.1|13238.8|13235.3|215
1703269200000|2023-12-22 18:20:00|13240.6|13237.1|13238.2|13234.7|13240.6|13237.1|13237.9|13234.4|230
1703269500000|2023-12-22 18:25:00|13238.3|13234.8|13239|13235.5|13239.3|13235.8|13237.5|13234|200
1703269800000|2023-12-22 18:30:00|13239.1|13235.6|13240.8|13237.3|13240.9|13237.4|13237.5|13234|260
1703270100000|2023-12-22 18:35:00|13240.7|13237.2|13241.5|13238|13241.6|13238.1|13240.1|13236.6|165
1703270400000|2023-12-22 18:40:00|13241.4|13237.9|13240|13236.5|13242.6|13239.1|13239.8|13236.3|233
1703270700000|2023-12-22 18:45:00|13240.1|13236.6|13238.4|13234.9|13241.2|13237.7|13238.4|13234.9|232
1703271000000|2023-12-22 18:50:00|13238.5|13235|13238.4|13234.9|13239|13235.5|13236.9|13233.4|209
1703271300000|2023-12-22 18:55:00|13238.2|13234.7|13237.7|13234.2|13238.6|13235.1|13237.2|13233.7|230
1703271600000|2023-12-22 19:00:00|13237.6|13234.1|13240.5|13237|13240.8|13237.3|13237.5|13234|251
1703271900000|2023-12-22 19:05:00|13240.4|13236.9|13243.2|13239.7|13244.5|13241|13240.4|13236.9|291
1703272200000|2023-12-22 19:10:00|13243.3|13239.8|13244|13240.5|13245.3|13241.8|13242.9|13239.4|266
1703272500000|2023-12-22 19:15:00|13244.1|13240.6|13244.2|13240.7|13245.4|13241.9|13243.1|13239.6|234
1703272800000|2023-12-22 19:20:00|13244.3|13240.8|13245.1|13241.6|13246.1|13242.6|13242.5|13239|285
1703273100000|2023-12-22 19:25:00|13245|13241.5|13245.8|13242.3|13246|13242.5|13244.2|13240.7|275
1703273400000|2023-12-22 19:30:00|13245.9|13242.4|13247.5|13244|13247.5|13244|13243.4|13239.9|247
1703273700000|2023-12-22 19:35:00|13247.4|13243.9|13246.5|13243|13247.8|13244.3|13246.2|13242.7|210
1703274000000|2023-12-22 19:40:00|13246.4|13242.9|13243.1|13239.6|13246.4|13242.9|13242.9|13239.4|264
1703274300000|2023-12-22 19:45:00|13243.2|13239.7|13242.5|13239|13243.7|13240.2|13241|13237.5|187
1703274600000|2023-12-22 19:50:00|13242.6|13239.1|13240.9|13237.4|13242.6|13239.1|13240.7|13237.2|211
1703274900000|2023-12-22 19:55:00|13241|13237.5|13238.4|13234.9|13241|13237.5|13238.3|13234.8|188
1703275200000|2023-12-22 20:00:00|13238.3|13234.8|13237.9|13234.4|13239.4|13235.9|13237.5|13234|200
1703275500000|2023-12-22 20:05:00|13238|13234.5|13238.8|13235.3|13238.9|13235.4|13237.4|13233.9|190
1703275800000|2023-12-22 20:10:00|13238.7|13235.2|13238|13234.5|13239.5|13236|13237.9|13234.4|171
1703276100000|2023-12-22 20:15:00|13238.1|13234.6|13242.5|13239|13242.5|13239|13237.2|13233.7|195
1703276400000|2023-12-22 20:20:00|13242.4|13238.9|13241.9|13238.4|13244.3|13240.8|13241|13237.5|256
1703276700000|2023-12-22 20:25:00|13241.8|13238.3|13241.7|13238.2|13243.3|13239.8|13240.3|13236.8|247
1703277000000|2023-12-22 20:30:00|13241.6|13238.1|13243|13239.5|13243.1|13239.6|13241.6|13238.1|177
1703277300000|2023-12-22 20:35:00|13243.1|13239.6|13243.1|13239.6|13243.3|13239.8|13242.6|13239.1|157
1703277600000|2023-12-22 20:40:00|13243.2|13239.7|13241.4|13237.9|13244.7|13241.2|13241.2|13237.7|287
1703277900000|2023-12-22 20:45:00|13241.5|13238|13242.7|13239.2|13243.5|13240|13241|13237.5|257
1703278200000|2023-12-22 20:50:00|13242.6|13239.1|13241.5|13238|13242.8|13239.3|13239.8|13236.3|253
1703278500000|2023-12-22 20:55:00|13241.4|13237.9|13242.2|13238.7|13242.7|13239.2|13241.1|13237.6|221
1703278800000|2023-12-22 21:00:00|13242.3|13238.8|13243.4|13239.2|13243.9|13240.2|13242.3|13238.7|279
1703279100000|2023-12-22 21:05:00|13243.5|13239.1|13243.4|13239.1|13244.8|13239.9|13242.2|13237.9|205
1703279400000|2023-12-22 21:10:00|13243.3|13239.3|13243|13239.4|13244.8|13239.8|13242.3|13237.8|89
1703279700000|2023-12-22 21:15:00|13243.1|13239.5|13244.6|13238.2|13244.9|13240|13242.5|13237.8|87
1703280000000|2023-12-22 21:20:00|13244.8|13237.9|13242.7|13239.2|13249.7|13239.8|13242.4|13233.7|86
1703280300000|2023-12-22 21:25:00|13242.4|13239.5|13245.7|13239.3|13249.8|13240.6|13242.3|13233.8|215
1703280600000|2023-12-22 21:30:00|13246.1|13239.8|13250.2|13243|13250.7|13243.3|13246.1|13239.8|399
1703280900000|2023-12-22 21:35:00|13250.3|13243.3|13249.2|13244.2|13255.1|13248.9|13248.3|13239.8|329
1703281200000|2023-12-22 21:40:00|13249.8|13243.2|13249|13241.3|13254.7|13244.3|13247.2|13235.2|119
1703281500000|2023-12-22 21:45:00|13251|13241.1|13243.8|13227.8|13255.1|13244.3|13243.6|13227.6|187
1703281800000|2023-12-22 21:50:00|13244.8|13228.8|13242.2|13226.2|13247.8|13231.8|13240.5|13224.5|666
1703282100000|2023-12-22 21:55:00|13242.1|13226.1|13242.9|13226.9|13247.5|13231.5|13240.1|13224.1|379
1703538000000|2023-12-25 21:00:00|13254.1|13233.9|13252.1|13233.9|13254.1|13233.9|13248.1|13226.1|4
1703538300000|2023-12-25 21:05:00|13254.1|13230.6|13253.5|13233.9|13254.1|13233.9|13252.6|13230.6|4
1703538600000|2023-12-25 21:10:00|13254.1||13254.1||13254.1||13254.1||1
1703538900000|2023-12-25 21:15:00|13250.1|13228.3|13254.1|13233.9|13254.1|13233.9|13250.1|13228.3|2
1703539200000|2023-12-25 21:20:00|13250.1|13228.3|13254.1|13233.9|13254.1|13233.9|13250.1|13228.3|2
1703539500000|2023-12-25 21:25:00|13250.1|13228.3|13254.1|13233.9|13254.1|13233.9|13250.1|13228.3|2
1703539800000|2023-12-25 21:30:00|13255|13233|13254.1|13233.9|13255|13233.9|13250.1|13228.3|4
1703540100000|2023-12-25 21:35:00|13250.1|13228.3|13254.1|13233.9|13255|13233.9|13250.1|13228.3|3
1703540400000|2023-12-25 21:40:00|13253.5|13230.9|13252.9|13230.9|13253.5|13230.9|13252.9|13230.9|2
1703540700000|2023-12-25 21:45:00|13253.3|13231.3|13252|13236|13253.3|13236|13247.2|13231.2|7
1703541000000|2023-12-25 21:50:00|13247.2|13231.2|13252|13236|13252|13236|13247.2|13231.2|2
1703541300000|2023-12-25 21:55:00|13273|13257|13275|13259|13275|13259|13273|13257|2
1703541600000|2023-12-25 22:00:00|13275.5|13259.5|13250|13234|13275.5|13259.5|13247.1|13231.1|37
1703541900000|2023-12-25 22:05:00|13250.9|13234.9|13251.1|13235.1|13252.1|13236.1|13249.2|13233.2|6
1703542200000|2023-12-25 22:10:00|13250.3|13234.3|13252.9|13236.9|13252.9|13236.9|13249.1|13233.1|8
1703542500000|2023-12-25 22:15:00|13251.3|13235.3|13252|13236|13253.1|13237.1|13249.5|13233.5|15
1703542800000|2023-12-25 22:20:00|13251.9|13235.9|13252|13236|13252.1|13236.1|13251.9|13235.9|10
1703543100000|2023-12-25 22:25:00|13251.7|13235.7|13250.9|13234.9|13251.7|13235.7|13250.9|13234.9|2
1703543400000|2023-12-25 22:30:00|13250.8|13234.8|13250.8|13234.8|13251.8|13235.8|13250.5|13234.5|10
1703543700000|2023-12-25 22:35:00|13250.6|13234.6|13250.8|13234.8|13251.5|13235.5|13249.9|13233.9|21
1703544000000|2023-12-25 22:40:00|13250.7|13234.7|13252.7|13236.7|13252.7|13236.7|13250.4|13234.4|16
1703544300000|2023-12-25 22:45:00|13251.6|13235.6|13251|13235|13252.9|13236.9|13250.2|13234.2|22
1703544600000|2023-12-25 22:50:00|13250.9|13234.9|13251.2|13235.2|13252.1|13236.1|13250.2|13234.2|34
1703544900000|2023-12-25 22:55:00|13249.8|13233.8|13254.2|13238.2|13254.7|13238.9|13249.7|13233.7|117
1703545200000|2023-12-25 23:00:00|13254.1|13238.1|13248.6|13242.1|13277.4|13261.4|13248.5|13237.8|152
1703545500000|2023-12-25 23:05:00|13248.5|13242|13248.7|13242.8|13250|13243.1|13247.7|13241.3|97
1703545800000|2023-12-25 23:10:00|13248.6|13242.6|13251.8|13247.1|13252|13247.4|13245.9|13240.9|214
1703546100000|2023-12-25 23:15:00|13251.9|13247.2|13248.1|13244.6|13252|13248.1|13247.9|13244.4|131
1703546400000|2023-12-25 23:20:00|13248|13244.5|13247.3|13243.8|13248|13244.5|13247.2|13243.7|59
1703546700000|2023-12-25 23:25:00|13247.2|13243.7|13248.1|13244.6|13248.3|13244.8|13247|13243.5|55
1703547000000|2023-12-25 23:30:00|13248.2|13244.7|13250.1|13246.6|13250.3|13246.8|13247.9|13244.4|67
1703547300000|2023-12-25 23:35:00|13250.2|13246.7|13250.2|13246.7|13250.3|13246.8|13250.1|13246.6|39
1703547600000|2023-12-25 23:40:00|13250.1|13246.6|13254.1|13250.6|13254.2|13250.7|13250.1|13246.6|97
1703547900000|2023-12-25 23:45:00|13254.2|13250.7|13254.2|13250.7|13254.3|13250.8|13253.9|13250.4|76
1703548200000|2023-12-25 23:50:00|13254.1|13250.6|13252.5|13249|13254.5|13251|13252.4|13248.9|55
1703548500000|2023-12-25 23:55:00|13252.6|13249.1|13252.6|13249.1|13252.7|13249.2|13252.3|13248.8|52
1703548800000|2023-12-26 00:00:00|13252.5|13249|13252|13248.5|13252.8|13249.3|13252|13248.5|94
1703549100000|2023-12-26 00:05:00|13252.1|13248.6|13251.4|13247.9|13253|13249.5|13250.5|13247.8|83
1703549400000|2023-12-26 00:10:00|13251.3|13247.8|13251.1|13247.6|13251.5|13248|13250.9|13247.4|64
1703549700000|2023-12-26 00:15:00|13251|13247.5|13251.2|13247.7|13251.3|13247.8|13251|13247.5|56
1703550000000|2023-12-26 00:20:00|13251.3|13247.8|13249.5|13247.5|13251.3|13248.2|13249.4|13246.5|66
1703550300000|2023-12-26 00:25:00|13250.2|13246.7|13248.9|13245.4|13250.2|13246.7|13248|13245.2|66
1703550600000|2023-12-26 00:30:00|13248.8|13245.3|13245.3|13243.3|13248.9|13245.4|13244.4|13240.9|77
1703550900000|2023-12-26 00:35:00|13246.1|13242.6|13246.1|13242.6|13246.1|13243.4|13245.1|13242.4|49
1703551200000|2023-12-26 00:40:00|13246.2|13242.7|13246|13242.5|13246.2|13243.4|13245.2|13242.4|43
1703551500000|2023-12-26 00:45:00|13245.9|13242.4|13245.8|13242.3|13246.1|13242.6|13245.8|13242.3|43
1703551800000|2023-12-26 00:50:00|13245.9|13242.4|13244.9|13241.4|13245.9|13242.4|13244.7|13241.2|52
1703552100000|2023-12-26 00:55:00|13244.8|13241.3|13244.1|13242.1|13245.2|13242.3|13244.1|13241.3|63
1703552400000|2023-12-26 01:00:00|13244.2|13242.2|13245.3|13241.8|13246.1|13242.6|13244.2|13241.3|134
1703552700000|2023-12-26 01:05:00|13245.4|13241.9|13242.4|13238.9|13245.7|13242.2|13242.3|13238.8|67
1703553000000|2023-12-26 01:10:00|13242.3|13238.8|13242.4|13238.9|13243.4|13239.9|13242.3|13238.8|118
1703553300000|2023-12-26 01:15:00|13242.3|13238.8|13240.9|13237.4|13242.4|13238.9|13240.8|13237.3|81
1703553600000|2023-12-26 01:20:00|13241|13237.5|13241.2|13237.7|13241.6|13238.1|13241|13237.5|70
1703553900000|2023-12-26 01:25:00|13241.3|13237.8|13241.1|13237.6|13241.5|13238|13241|13237.5|61
1703554200000|2023-12-26 01:30:00|13241.2|13237.7|13241|13237.5|13241.4|13237.9|13240.9|13237.4|44
1703554500000|2023-12-26 01:35:00|13241.1|13237.6|13239.9|13236.4|13241.1|13237.6|13239.1|13236.4|60
1703554800000|2023-12-26 01:40:00|13240|13236.5|13237.9|13234.4|13240.2|13236.7|13237.8|13234.3|61
1703555100000|2023-12-26 01:45:00|13237.8|13234.3|13236.1|13232.6|13237.8|13234.3|13235.2|13232.4|84
1703555400000|2023-12-26 01:50:00|13236|13232.5|13231|13229|13236.1|13233.3|13230.9|13228|90
1703555700000|2023-12-26 01:55:00|13230.9|13228.9|13232.2|13228.7|13232.5|13229.4|13230.9|13228.4|73
1703556000000|2023-12-26 02:00:00|13232.3|13228.8|13234.9|13231.4|13235|13231.5|13231.3|13228.6|68
1703556300000|2023-12-26 02:05:00|13235|13231.5|13236.9|13233.4|13236.9|13234|13234.9|13231.4|130
1703556600000|2023-12-26 02:10:00|13236.8|13233.3|13236.4|13232.9|13237.2|13233.9|13235.6|13232.7|88
1703556900000|2023-12-26 02:15:00|13236.2|13232.7|13238.4|13234.9|13240.4|13236.9|13236.2|13232.7|103
1703557200000|2023-12-26 02:20:00|13238.3|13234.8|13238.1|13234.6|13242.4|13238.9|13236.9|13233.4|129
1703557500000|2023-12-26 02:25:00|13238|13234.5|13230.3|13226.8|13238.3|13234.8|13229.2|13225.7|85
1703557800000|2023-12-26 02:30:00|13230.2|13226.7|13229.8|13226.3|13230.2|13226.7|13229.6|13226.1|82
1703558100000|2023-12-26 02:35:00|13229.9|13226.4|13227.3|13225.3|13229.9|13226.4|13227.2|13224.5|58
1703558400000|2023-12-26 02:40:00|13228|13224.5|13226.3|13224.3|13228|13224.5|13226.3|13223.5|34
1703558700000|2023-12-26 02:45:00|13226.4|13224.4|13226.8|13223.3|13227|13224.4|13226.1|13223.3|71
1703559000000|2023-12-26 02:50:00|13227|13223.5|13227.2|13223.7|13227.2|13224.5|13226.1|13223.5|20
1703559300000|2023-12-26 02:55:00|13227.1|13223.6|13226.5|13224.5|13227.2|13224.5|13226.3|13223.6|46
1703559600000|2023-12-26 03:00:00|13226.4|13224.4|13226.4|13224.4|13227.3|13224.5|13226.4|13223.7|25
1703559900000|2023-12-26 03:05:00|13226.5|13224.5|13226.4|13224.4|13227.2|13224.5|13226.3|13223.6|56
1703560200000|2023-12-26 03:10:00|13226.5|13224.5|13226.3|13224.3|13227.1|13224.5|13226.2|13223.6|68
1703560500000|2023-12-26 03:15:00|13226.4|13224.4|13227|13223.5|13227|13224.4|13226|13223.3|69
1703560800000|2023-12-26 03:20:00|13227.1|13223.6|13226.8|13223.3|13227.1|13224.4|13226.1|13223.2|48
1703561100000|2023-12-26 03:25:00|13226.9|13223.4|13226.9|13223.4|13227|13224.3|13226|13223.3|60
1703561400000|2023-12-26 03:30:00|13226.1|13224.1|13224.9|13221.4|13226.8|13224.2|13224.9|13221.4|56
1703561700000|2023-12-26 03:35:00|13224.3|13220.8|13223.1|13219.6|13224.3|13220.8|13223|13219.5|63
1703562000000|2023-12-26 03:40:00|13223|13219.5|13223.1|13219.6|13223.2|13220.3|13222.2|13219.4|25
1703562300000|2023-12-26 03:45:00|13223|13219.5|13223.1|13219.6|13223.3|13220.6|13222.3|13219|52
1703562600000|2023-12-26 03:50:00|13222.4|13220.4|13223.2|13219.7|13223.4|13220.5|13222.3|13219.7|32
1703562900000|2023-12-26 03:55:00|13222.5|13220.5|13223.2|13219.7|13223.2|13220.5|13222.3|13219.6|37
1703563200000|2023-12-26 04:00:00|13223.1|13219.6|13223|13219.5|13223.2|13220.4|13222.3|13219.3|67
1703563500000|2023-12-26 04:05:00|13222.3|13220.3|13223.2|13219.7|13223.3|13220.5|13222.2|13219.4|47
1703563800000|2023-12-26 04:10:00|13223.3|13219.8|13224.4|13220.9|13224.4|13221.7|13222.6|13219.7|37
1703564100000|2023-12-26 04:15:00|13223.7|13221.7|13224.5|13222.5|13225.6|13222.9|13223.6|13220.8|43
1703564400000|2023-12-26 04:20:00|13224.6|13222.6|13225.5|13223.5|13226.4|13223.6|13224.5|13222.5|57
1703564700000|2023-12-26 04:25:00|13225.6|13223.6|13226.7|13224.7|13227.9|13224.7|13225.4|13223.4|23
1703565000000|2023-12-26 04:30:00|13226.6|13224.6|13226.6|13224.6|13227.4|13224.7|13226.5|13223.8|25
1703565300000|2023-12-26 04:35:00|13226.7|13224.7|13226.5|13223|13227.4|13224.7|13226.5|13223|31
1703565600000|2023-12-26 04:40:00|13226.4|13222.9|13225.6|13223.6|13226.5|13223.7|13225.5|13222.5|40
1703565900000|2023-12-26 04:45:00|13225.7|13223.7|13226.6|13224.6|13227.5|13224.6|13225.6|13223.4|70
1703566200000|2023-12-26 04:50:00|13227.2|13223.7|13227.2|13223.7|13227.4|13223.9|13226.8|13223.3|80
1703566500000|2023-12-26 04:55:00|13227.1|13223.6|13227.1|13223.6|13227.5|13224.8|13226.8|13223.6|78
1703566800000|2023-12-26 05:00:00|13227.2|13223.7|13229.1|13227.1|13230.4|13227.2|13226.9|13223.2|79
1703567100000|2023-12-26 05:05:00|13229.8|13226.3|13234.4|13230.9|13234.4|13230.9|13228.9|13226|79
1703567400000|2023-12-26 05:10:00|13235|13231.5|13232.8|13229.3|13235.8|13232.3|13232.3|13228.8|117
1703567700000|2023-12-26 05:15:00|13232.7|13229.2|13232.7|13229.2|13234|13230.5|13232.2|13228.7|78
1703568000000|2023-12-26 05:20:00|13232.6|13229.1|13233.6|13230.1|13233.9|13230.4|13232.2|13228.7|91
1703568300000|2023-12-26 05:25:00|13233.5|13230|13233.4|13229.9|13233.8|13230.9|13232.7|13229.2|74
1703568600000|2023-12-26 05:30:00|13233.5|13230|13233.4|13229.9|13234.7|13231.8|13232.8|13229.3|100
1703568900000|2023-12-26 05:35:00|13233.5|13230|13235|13231.5|13235.7|13232.2|13232.6|13229.8|138
1703569200000|2023-12-26 05:40:00|13235.1|13231.6|13235.7|13232.2|13236|13232.5|13234.7|13231.2|137
1703569500000|2023-12-26 05:45:00|13235.6|13232.1|13234.2|13230.7|13235.8|13232.3|13233.7|13230.2|107
1703569800000|2023-12-26 05:50:00|13234.3|13230.8|13233.3|13229.8|13234.5|13231.8|13232.9|13229.8|122
1703570100000|2023-12-26 05:55:00|13233.4|13229.9|13233.3|13229.8|13233.9|13230.7|13232.6|13229.5|91
1703570400000|2023-12-26 06:00:00|13233.4|13229.9|13237|13233.5|13237.1|13233.7|13233.2|13229.7|116
1703570700000|2023-12-26 06:05:00|13237.1|13233.6|13234.3|13230.8|13237.1|13233.6|13234.3|13230.8|81
1703571000000|2023-12-26 06:10:00|13234.4|13230.9|13228|13224.5|13234.6|13231.1|13228|13224.5|178
1703571300000|2023-12-26 06:15:00|13228.1|13224.6|13225.9|13222.4|13228.3|13224.8|13224.9|13222.1|168
1703571600000|2023-12-26 06:20:00|13225.8|13222.3|13225.7|13222.2|13226.7|13223.2|13224.6|13221.8|96
1703571900000|2023-12-26 06:25:00|13225.8|13222.3|13225.3|13221.8|13225.8|13222.3|13225.2|13221.7|63
1703572200000|2023-12-26 06:30:00|13225.2|13221.7|13226.4|13222.9|13226.5|13223|13224.5|13221.7|43
1703572500000|2023-12-26 06:35:00|13226.1|13222.6|13225.4|13223.4|13226.6|13223.4|13225.4|13222.6|57
1703572800000|2023-12-26 06:40:00|13225.3|13223.3|13226.5|13223|13226.6|13223.6|13225.3|13222.6|36
1703573100000|2023-12-26 06:45:00|13226.4|13222.9|13225.8|13222.3|13226.7|13223.2|13225.8|13222.3|41
1703573400000|2023-12-26 06:50:00|13225.6|13222.1|13226.4|13222.9|13226.5|13223|13225.3|13221.8|37
1703573700000|2023-12-26 06:55:00|13226.5|13223|13227.5|13224|13227.5|13224|13226.3|13222.8|36
1703574000000|2023-12-26 07:00:00|13227.6|13224.1|13228.4|13224.9|13228.6|13225.1|13227.5|13224|73
1703574300000|2023-12-26 07:05:00|13228.3|13224.8|13227.5|13224|13228.5|13225|13227.2|13223.7|67
1703574600000|2023-12-26 07:10:00|13227.4|13223.9|13230.3|13226.8|13231.1|13227.6|13227.1|13223.6|95
1703574900000|2023-12-26 07:15:00|13230.1|13226.6|13231.2|13227.7|13231.8|13228.3|13229.5|13226|148
1703575200000|2023-12-26 07:20:00|13231.3|13227.8|13231.9|13228.4|13233|13229.5|13231.3|13227.8|149
1703575500000|2023-12-26 07:25:00|13232|13228.5|13232.7|13229.2|13234|13230.5|13231.9|13228.4|115
1703575800000|2023-12-26 07:30:00|13232.6|13229.1|13228.8|13225.3|13232.9|13229.4|13228.7|13225.2|119
1703576100000|2023-12-26 07:35:00|13228.7|13225.2|13226.3|13224.3|13228.7|13225.2|13226.3|13223.4|69
1703576400000|2023-12-26 07:40:00|13226.4|13224.4|13230.2|13226.7|13230.2|13226.7|13226.4|13224.4|131
1703576700000|2023-12-26 07:45:00|13230.3|13226.8|13231.3|13229.3|13231.5|13229.3|13229.7|13226.7|67
1703577000000|2023-12-26 07:50:00|13231.4|13229.4|13234.3|13230.8|13234.5|13231|13231.3|13228.9|83
1703577300000|2023-12-26 07:55:00|13234.4|13230.9|13236.7|13233.2|13236.9|13233.7|13234.4|13230.9|97
1703577600000|2023-12-26 08:00:00|13236.6|13233.1|13240.8|13237.3|13240.9|13237.4|13236.4|13232.9|134
1703577900000|2023-12-26 08:05:00|13240.9|13237.4|13243.2|13239.7|13243.5|13240|13240.6|13237.1|189
1703578200000|2023-12-26 08:10:00|13243.1|13239.6|13242.4|13238.9|13243.3|13239.8|13240.8|13237.3|171
1703578500000|2023-12-26 08:15:00|13242.5|13239|13242.4|13238.9|13242.6|13239.1|13240.4|13236.9|91
1703578800000|2023-12-26 08:20:00|13242.3|13238.8|13241.9|13238.4|13242.5|13239.6|13240.8|13237.3|91
1703579100000|2023-12-26 08:25:00|13241.7|13238.2|13239.7|13236.2|13241.7|13238.2|13239.5|13236|127
1703579400000|2023-12-26 08:30:00|13239.8|13236.3|13240.3|13236.8|13241|13237.5|13239.6|13236.1|155
1703579700000|2023-12-26 08:35:00|13240.4|13236.9|13240.2|13236.7|13241.3|13237.8|13239.7|13236.2|123
1703580000000|2023-12-26 08:40:00|13240.3|13236.8|13240.2|13236.7|13241.2|13237.7|13239.5|13236|152
1703580300000|2023-12-26 08:45:00|13240.3|13236.8|13241|13237.5|13241.3|13237.8|13240.1|13236.6|106
1703580600000|2023-12-26 08:50:00|13241.2|13237.7|13242|13238.5|13242.2|13238.7|13240.7|13237.2|95
1703580900000|2023-12-26 08:55:00|13242.1|13238.6|13241.4|13237.9|13242.6|13239.1|13241.4|13237.9|126
1703581200000|2023-12-26 09:00:00|13241.3|13237.8|13241.6|13238.1|13242.4|13238.9|13241.3|13237.8|232
1703581500000|2023-12-26 09:05:00|13241.5|13238|13241|13237.5|13241.7|13238.2|13240.4|13236.9|167
1703581800000|2023-12-26 09:10:00|13241.1|13237.6|13240.9|13237.4|13241.1|13237.6|13240.5|13237|135
1703582100000|2023-12-26 09:15:00|13240.8|13237.3|13240.5|13237|13241.4|13237.9|13240.5|13237|177
1703582400000|2023-12-26 09:20:00|13240.6|13237.1|13239.4|13235.9|13240.6|13237.1|13239.2|13235.7|67
1703582700000|2023-12-26 09:25:00|13239.5|13236|13238.4|13234.9|13240|13236.5|13238.1|13234.6|92
1703583000000|2023-12-26 09:30:00|13238.5|13235|13238.8|13235.3|13239.5|13236|13237.4|13233.9|83
1703583300000|2023-12-26 09:35:00|13238.7|13235.2|13239.7|13236.2|13240.6|13237.1|13238.6|13235.1|196
1703583600000|2023-12-26 09:40:00|13239.8|13236.3|13239.5|13236|13240.2|13236.7|13239.4|13235.9|130
1703583900000|2023-12-26 09:45:00|13239.4|13235.9|13238.4|13234.9|13239.6|13236.1|13238.2|13234.7|64
1703584200000|2023-12-26 09:50:00|13238.5|13235|13238.5|13235|13238.6|13235.1|13238.1|13234.6|83
1703584500000|2023-12-26 09:55:00|13238.4|13234.9|13239.2|13235.7|13239.3|13235.8|13237.9|13234.4|93
1703584800000|2023-12-26 10:00:00|13239.1|13235.6|13239.8|13236.3|13239.9|13236.4|13238|13234.5|130
1703585100000|2023-12-26 10:05:00|13239.7|13236.2|13238.7|13235.2|13240.3|13236.8|13238.6|13235.1|113
1703585400000|2023-12-26 10:10:00|13238.8|13235.3|13239.2|13235.7|13239.3|13235.8|13238.7|13235.2|104
1703585700000|2023-12-26 10:15:00|13239.3|13235.8|13239.4|13235.9|13239.4|13235.9|13238.7|13235.2|87
1703586000000|2023-12-26 10:20:00|13239.3|13235.8|13240.9|13237.4|13241.2|13237.7|13239.3|13235.8|89
1703586300000|2023-12-26 10:25:00|13241|13237.5|13241.1|13237.6|13241.3|13237.8|13240.6|13237.1|45
1703586600000|2023-12-26 10:30:00|13241|13237.5|13241.2|13237.7|13241.4|13237.9|13240.6|13237.1|81
1703586900000|2023-12-26 10:35:00|13241.3|13237.8|13240.2|13236.7|13241.3|13237.8|13239.7|13236.2|118
1703587200000|2023-12-26 10:40:00|13240.3|13236.8|13238.7|13235.2|13240.3|13236.8|13238.6|13235.1|94
1703587500000|2023-12-26 10:45:00|13238.8|13235.3|13237.6|13234.1|13238.9|13235.4|13237.6|13234.1|63
1703587800000|2023-12-26 10:50:00|13237.7|13234.2|13237.7|13234.2|13238.6|13235.1|13237.6|13234.1|77
1703588100000|2023-12-26 10:55:00|13237.6|13234.1|13238.5|13235|13239.1|13235.6|13237.6|13234.1|100
1703588400000|2023-12-26 11:00:00|13238.6|13235.1|13239.3|13235.8|13239.6|13236.1|13238.3|13234.8|172
1703588700000|2023-12-26 11:05:00|13239.4|13235.9|13240.5|13237|13241|13237.5|13239.2|13235.7|148
1703589000000|2023-12-26 11:10:00|13240.6|13237.1|13240|13236.5|13240.6|13237.1|13239.4|13235.9|118
1703589300000|2023-12-26 11:15:00|13240.1|13236.6|13240.3|13236.8|13241|13237.5|13239.5|13236|212
1703589600000|2023-12-26 11:20:00|13240.5|13237|13240.3|13236.8|13241|13237.5|13239.4|13235.9|145
1703589900000|2023-12-26 11:25:00|13240.2|13236.7|13240.2|13236.7|13240.6|13237.1|13239.4|13235.9|197
1703590200000|2023-12-26 11:30:00|13240|13236.5|13240.8|13237.3|13241.2|13237.7|13239.6|13236.1|204
1703590500000|2023-12-26 11:35:00|13240.7|13237.2|13239.5|13236|13241.2|13237.7|13239.5|13236|203
1703590800000|2023-12-26 11:40:00|13239.6|13236.1|13240.6|13237.1|13241.1|13237.6|13239.5|13236|207
1703591100000|2023-12-26 11:45:00|13240.7|13237.2|13241.2|13237.7|13241.3|13237.8|13240.1|13236.6|103
1703591400000|2023-12-26 11:50:00|13241.1|13237.6|13241|13237.5|13242.1|13238.6|13240.3|13236.8|156
1703591700000|2023-12-26 11:55:00|13241.1|13237.6|13241.6|13238.1|13242.5|13239|13241.1|13237.6|154
1703592000000|2023-12-26 12:00:00|13241.5|13238|13242|13238.5|13242.9|13239.4|13241.4|13237.9|157
1703592300000|2023-12-26 12:05:00|13242.1|13238.6|13242.6|13239.1|13243.3|13239.8|13242|13238.5|149
1703592600000|2023-12-26 12:10:00|13242.7|13239.2|13242.9|13239.4|13243.1|13239.6|13242.5|13239|112
1703592900000|2023-12-26 12:15:00|13243|13239.5|13243|13239.5|13243.2|13239.7|13242.4|13238.9|165
1703593200000|2023-12-26 12:20:00|13242.9|13239.4|13243.2|13239.7|13243.3|13239.8|13242.5|13239|115
1703593500000|2023-12-26 12:25:00|13243.1|13239.6|13243|13239.5|13243.1|13239.6|13242.6|13239.1|132
1703593800000|2023-12-26 12:30:00|13243.1|13239.6|13242.6|13239.1|13243.2|13239.7|13242.4|13238.9|174
1703594100000|2023-12-26 12:35:00|13242.7|13239.2|13243|13239.5|13243.2|13239.7|13242.3|13238.8|130
1703594400000|2023-12-26 12:40:00|13243.1|13239.6|13243.9|13240.4|13245.1|13241.6|13242.9|13239.4|157
1703594700000|2023-12-26 12:45:00|13244.3|13240.8|13244.9|13241.4|13245.8|13242.3|13243.3|13239.8|205
1703595000000|2023-12-26 12:50:00|13244.8|13241.3|13244.7|13241.2|13245|13241.5|13244.4|13240.9|75
1703595300000|2023-12-26 12:55:00|13244.6|13241.1|13243|13239.5|13244.6|13241.1|13242.4|13238.9|132
1703595600000|2023-12-26 13:00:00|13242.9|13239.4|13243.1|13239.6|13243.4|13239.9|13242.2|13238.7|230
1703595900000|2023-12-26 13:05:00|13243|13239.5|13242.3|13238.8|13243.3|13239.8|13241.6|13238.1|192
1703596200000|2023-12-26 13:10:00|13242.2|13238.7|13242.5|13239|13242.5|13239|13241|13237.5|251
1703596500000|2023-12-26 13:15:00|13242.7|13239.2|13239.6|13236.1|13243.1|13239.6|13239.5|13236|271
1703596800000|2023-12-26 13:20:00|13239.5|13236|13236.3|13232.8|13240|13236.5|13236.3|13232.8|267
1703597100000|2023-12-26 13:25:00|13236.4|13232.9|13239.2|13235.7|13239.9|13236.4|13236.4|13232.9|236
1703597400000|2023-12-26 13:30:00|13239.3|13235.8|13238.7|13235.2|13239.7|13236.2|13237.2|13233.7|226
1703597700000|2023-12-26 13:35:00|13238.8|13235.3|13239.4|13235.9|13240.7|13237.2|13238.6|13235.1|195
1703598000000|2023-12-26 13:40:00|13239.3|13235.8|13239.5|13236|13240.6|13237.1|13239|13235.5|224
1703598300000|2023-12-26 13:45:00|13239.4|13235.9|13239.6|13236.1|13240.3|13236.8|13238.2|13234.7|195
1703598600000|2023-12-26 13:50:00|13239.5|13236|13238.6|13235.1|13240.1|13236.6|13238.3|13234.8|198
1703598900000|2023-12-26 13:55:00|13238.8|13235.3|13238.7|13235.2|13238.8|13235.3|13237.3|13233.8|196
1703599200000|2023-12-26 14:00:00|13238.3|13234.8|13238.8|13235.3|13239.2|13235.7|13238.2|13234.7|165
1703599500000|2023-12-26 14:05:00|13238.6|13235.1|13238.9|13235.4|13239.9|13236.4|13238.4|13234.9|141
1703599800000|2023-12-26 14:10:00|13238.8|13235.3|13236.7|13233.2|13238.8|13235.3|13236.6|13233.1|167
1703600100000|2023-12-26 14:15:00|13236.8|13233.3|13237.2|13233.7|13237.7|13234.2|13236.4|13232.9|107
1703600400000|2023-12-26 14:20:00|13237.1|13233.6|13236.8|13233.3|13237.2|13233.7|13236.6|13233.1|96
1703600700000|2023-12-26 14:25:00|13236.9|13233.4|13238.1|13234.6|13238.1|13234.6|13236|13232.5|104
1703601000000|2023-12-26 14:30:00|13238|13234.5|13236.6|13233.1|13239.1|13235.6|13236.4|13232.9|194
1703601300000|2023-12-26 14:35:00|13236.7|13233.2|13238.6|13235.1|13239.9|13236.4|13236.6|13233.1|206
1703601600000|2023-12-26 14:40:00|13238.8|13235.3|13238.8|13235.3|13239.1|13235.6|13236.9|13233.4|233
1703601900000|2023-12-26 14:45:00|13238.7|13235.2|13239.3|13235.8|13240.1|13236.6|13237.8|13234.3|193
1703602200000|2023-12-26 14:50:00|13239.2|13235.7|13239.7|13236.2|13240.2|13236.7|13238.9|13235.4|164
1703602500000|2023-12-26 14:55:00|13239.5|13236|13240.3|13236.8|13240.9|13237.4|13239.1|13235.6|187
1703602800000|2023-12-26 15:00:00|13240.2|13236.7|13240.8|13237.3|13241.8|13238.5|13240|13236.5|218
1703603100000|2023-12-26 15:05:00|13240.3|13236.8|13239.4|13235.9|13240.3|13236.8|13237.7|13234.2|211
1703603400000|2023-12-26 15:10:00|13239.7|13236.2|13239.5|13236|13240.1|13236.6|13237.9|13234.4|246
1703603700000|2023-12-26 15:15:00|13239.4|13235.9|13238.3|13234.8|13239.7|13236.2|13237.1|13233.6|204
1703604000000|2023-12-26 15:20:00|13238.2|13234.7|13241|13237.5|13241.2|13237.7|13237.7|13234.2|199
1703604300000|2023-12-26 15:25:00|13241.1|13237.6|13242|13238.5|13243|13239.5|13241.1|13237.6|189
1703604600000|2023-12-26 15:30:00|13242.1|13238.6|13242.6|13239.1|13243.1|13239.6|13240.6|13237.1|209
1703604900000|2023-12-26 15:35:00|13242.5|13239|13241.6|13238.1|13242.8|13239.3|13240.5|13237|272
1703605200000|2023-12-26 15:40:00|13241.7|13238.2|13240.6|13237.1|13242|13238.5|13239.5|13236|200
1703605500000|2023-12-26 15:45:00|13240.5|13237|13239.7|13236.2|13242|13238.5|13239.6|13236.1|214
1703605800000|2023-12-26 15:50:00|13239.8|13236.3|13241.3|13237.8|13241.9|13238.4|13239.7|13236.2|213
1703606100000|2023-12-26 15:55:00|13241.4|13237.9|13241.7|13238.2|13242.1|13238.6|13241.2|13237.7|187
1703606400000|2023-12-26 16:00:00|13241.8|13238.3|13240.7|13237.2|13243.1|13239.6|13240.6|13237.1|158
1703606700000|2023-12-26 16:05:00|13240.6|13237.1|13240.6|13237.1|13240.9|13237.4|13239.8|13236.3|282
1703607000000|2023-12-26 16:10:00|13240.7|13237.2|13239.2|13235.7|13241.6|13238.1|13239|13235.5|247
1703607300000|2023-12-26 16:15:00|13239.3|13235.8|13239.9|13236.4|13241|13237.5|13238.6|13235.1|264
1703607600000|2023-12-26 16:20:00|13240|13236.5|13239.9|13236.4|13240.7|13237.2|13239.2|13235.7|172
1703607900000|2023-12-26 16:25:00|13240|13236.5|13238.5|13235|13240|13236.5|13238.3|13234.8|252
1703608200000|2023-12-26 16:30:00|13238.6|13235.1|13237.6|13234.1|13238.6|13235.1|13237.2|13233.7|284
1703608500000|2023-12-26 16:35:00|13237.7|13234.2|13237.9|13234.4|13238.3|13234.8|13237.5|13234|257
1703608800000|2023-12-26 16:40:00|13237.8|13234.3|13238.7|13235.2|13239|13235.5|13237.2|13233.7|254
1703609100000|2023-12-26 16:45:00|13238.8|13235.3|13240.6|13237.1|13240.6|13237.1|13238.3|13234.8|248
1703609400000|2023-12-26 16:50:00|13240.8|13237.3|13238.6|13235.1|13240.9|13237.4|13238.3|13234.8|304
1703609700000|2023-12-26 16:55:00|13238.5|13235|13238.1|13234.6|13239.4|13235.9|13237.3|13233.8|264
1703610000000|2023-12-26 17:00:00|13238.2|13234.7|13239.7|13236.2|13240.6|13237.1|13238.2|13234.7|308
1703610300000|2023-12-26 17:05:00|13239.6|13236.1|13237.3|13233.8|13239.8|13236.3|13237.2|13233.7|201
1703610600000|2023-12-26 17:10:00|13237.4|13233.9|13237.1|13233.6|13237.4|13233.9|13236.9|13233.4|97
1703610900000|2023-12-26 17:15:00|13237|13233.5|13237|13233.5|13237.2|13233.7|13236.2|13232.7|105
1703611200000|2023-12-26 17:20:00|13236.9|13233.4|13237.9|13234.4|13238.6|13235.1|13236.8|13233.3|100
1703611500000|2023-12-26 17:25:00|13238|13234.5|13237.8|13234.3|13238|13234.5|13237.5|13234|83
1703611800000|2023-12-26 17:30:00|13237.7|13234.2|13239.6|13236.1|13240|13236.5|13237.5|13234|113
1703612100000|2023-12-26 17:35:00|13239.7|13236.2|13239.8|13236.3|13240|13236.5|13238.9|13235.4|162
1703612400000|2023-12-26 17:40:00|13239.6|13236.1|13239.7|13236.2|13240|13236.5|13238.8|13235.3|135
1703612700000|2023-12-26 17:45:00|13239.8|13236.3|13238.8|13235.3|13240|13236.5|13238|13234.5|153
1703613000000|2023-12-26 17:50:00|13238.7|13235.2|13238|13234.5|13239.8|13236.3|13237.5|13234|166
1703613300000|2023-12-26 17:55:00|13238.1|13234.6|13239.1|13235.6|13239.3|13235.8|13237.5|13234|182
1703613600000|2023-12-26 18:00:00|13239.2|13235.7|13238.1|13234.6|13239.9|13236.4|13236.5|13233|149
1703613900000|2023-12-26 18:05:00|13238.2|13234.7|13238.4|13234.9|13238.9|13235.4|13237.5|13234|149
1703614200000|2023-12-26 18:10:00|13238.3|13234.8|13238.9|13235.4|13239.1|13235.6|13238.1|13234.6|105
1703614500000|2023-12-26 18:15:00|13239|13235.5|13239.8|13236.3|13240.6|13237.1|13238.9|13235.4|127
1703614800000|2023-12-26 18:20:00|13239.9|13236.4|13237.7|13234.2|13240.6|13237.1|13237.3|13233.8|229
1703615100000|2023-12-26 18:25:00|13237.6|13234.1|13238.3|13234.8|13238.8|13235.3|13237.4|13233.9|219
1703615400000|2023-12-26 18:30:00|13238.4|13234.9|13237.8|13234.3|13238.4|13234.9|13236.5|13233|207
1703615700000|2023-12-26 18:35:00|13237.9|13234.4|13238.7|13235.2|13239.1|13235.6|13237.8|13234.3|175
1703616000000|2023-12-26 18:40:00|13238.6|13235.1|13239.5|13236|13239.9|13236.4|13238.4|13234.9|144
1703616300000|2023-12-26 18:45:00|13239.6|13236.1|13238.9|13235.4|13239.8|13236.3|13238.5|13235|164
1703616600000|2023-12-26 18:50:00|13238.8|13235.3|13238.7|13235.2|13239.4|13235.9|13238.4|13234.9|111
1703616900000|2023-12-26 18:55:00|13238.6|13235.1|13238.9|13235.4|13239.1|13235.6|13238|13234.5|145
1703617200000|2023-12-26 19:00:00|13238.8|13235.3|13236.9|13233.4|13238.9|13235.4|13236.6|13233.1|110
1703617500000|2023-12-26 19:05:00|13236.7|13233.2|13236.8|13233.3|13237|13233.5|13236.4|13232.9|66
1703617800000|2023-12-26 19:10:00|13236.7|13233.2|13237|13233.5|13237.1|13233.6|13236.6|13233.1|66
1703618100000|2023-12-26 19:15:00|13237.1|13233.6|13236.9|13233.4|13237.1|13233.6|13236.5|13233|56
1703618400000|2023-12-26 19:20:00|13236.8|13233.3|13236.6|13233.1|13236.8|13233.3|13236.1|13232.6|60
1703618700000|2023-12-26 19:25:00|13236.5|13233|13237|13233.5|13237.1|13233.6|13236.5|13233|49
1703619000000|2023-12-26 19:30:00|13236.9|13233.4|13236.6|13233.1|13237|13233.5|13236.5|13233|54
1703619300000|2023-12-26 19:35:00|13236.5|13233|13236.2|13232.7|13236.7|13233.2|13235.7|13232.2|65
1703619600000|2023-12-26 19:40:00|13236.1|13232.6|13237|13233.5|13237.3|13233.8|13236|13232.5|70
1703619900000|2023-12-26 19:45:00|13236.9|13233.4|13236.3|13232.8|13236.9|13233.4|13236.2|13232.7|76
1703620200000|2023-12-26 19:50:00|13236.2|13232.7|13236.5|13233|13236.7|13233.2|13236|13232.5|56
1703620500000|2023-12-26 19:55:00|13236.6|13233.1|13236.3|13232.8|13236.8|13233.3|13235.7|13232.2|72
1703620800000|2023-12-26 20:00:00|13236.4|13232.9|13236.4|13232.9|13236.4|13232.9|13235.7|13232.2|48
1703621100000|2023-12-26 20:05:00|13236.3|13232.8|13235.2|13231.7|13236.4|13232.9|13235.1|13231.6|47
1703621400000|2023-12-26 20:10:00|13235.3|13231.8|13235.5|13232|13236.4|13232.9|13235.3|13231.8|84
1703621700000|2023-12-26 20:15:00|13235.6|13232.1|13235.5|13232|13235.8|13232.3|13235.5|13232|76
1703622000000|2023-12-26 20:20:00|13235.4|13231.9|13235.4|13231.9|13235.7|13232.2|13235.3|13231.8|41
1703622300000|2023-12-26 20:25:00|13235.5|13232|13235.5|13232|13235.8|13232.3|13235|13231.5|58
1703622600000|2023-12-26 20:30:00|13235.4|13231.9|13235.1|13231.6|13235.7|13232.2|13234.9|13231.4|64
1703622900000|2023-12-26 20:35:00|13235|13231.5|13235.2|13231.7|13235.4|13231.9|13234.9|13231.4|41
1703623200000|2023-12-26 20:40:00|13235.1|13231.6|13235.9|13232.4|13235.9|13232.4|13235.1|13231.6|80
1703623500000|2023-12-26 20:45:00|13235.8|13232.3|13235.7|13232.2|13235.9|13232.4|13235.1|13231.6|47
1703623800000|2023-12-26 20:50:00|13235.8|13232.3|13235.6|13232.1|13236.8|13233.3|13235.4|13231.9|80
1703624100000|2023-12-26 20:55:00|13235.7|13232.2|13235.6|13232.1|13235.8|13232.3|13235.3|13231.8|133
1703624400000|2023-12-26 21:00:00|13235.7|13232.2|13235.6|13232.1|13235.8|13232.3|13235.5|13232|87
1703624700000|2023-12-26 21:05:00|13235.7|13232.2|13235.5|13232|13235.7|13232.2|13235.5|13232|39
1703625000000|2023-12-26 21:10:00|13235.6|13232.1|13235.6|13232.1|13235.6|13232.1|13235.5|13232|33
1703625300000|2023-12-26 21:15:00|13235.7|13232.2|13235.5|13232|13235.7|13232.2|13235.5|13232|45
1703625600000|2023-12-26 21:20:00|13235.6|13232.1|13235.7|13232.2|13235.8|13232.3|13235.6|13232.1|26
1703625900000|2023-12-26 21:25:00|13235.6|13232.1|13235.5|13232|13235.7|13232.2|13235.2|13231.7|27
1703626200000|2023-12-26 21:30:00|13235.4|13231.9|13235.1|13231.6|13235.4|13231.9|13234.8|13231.3|22
1703626500000|2023-12-26 21:35:00|13235|13231.5|13235.1|13231.6|13235.2|13231.7|13234.9|13231.4|17
1703626800000|2023-12-26 21:40:00|13235|13231.5|13234.9|13231.4|13235.1|13231.6|13234.7|13231.2|23
1703627100000|2023-12-26 21:45:00|13235|13231.1|13234.9|13231.2|13235.7|13231.5|13234.8|13230.1|54
1703627400000|2023-12-26 21:50:00|13235.2|13230.9|13235.8|13230.6|13236.5|13231.2|13234.5|13229.6|82
1703627700000|2023-12-26 21:55:00|13235.4|13230.7|13237.7|13230.7|13238.1|13231.4|13235.3|13229.3|88
1703628000000|2023-12-26 22:00:00|13241.5|13229.3|13246.4|13230.4|13246.4|13230.4|13241.4|13226.6|33
1703628300000|2023-12-26 22:05:00|13248.4|13232.4|13245.3|13229.3|13248.4|13232.4|13244.5|13228.5|137
1703628600000|2023-12-26 22:10:00|13245.5|13229.5|13243.9|13227.9|13246.3|13230.3|13243.9|13227.9|41
1703628900000|2023-12-26 22:15:00|13244|13228.1|13243.2|13229.6|13244|13229.6|13243.1|13227.9|8
1703629200000|2023-12-26 22:20:00|13245|13231.3|13243.9|13228.6|13245.2|13231.3|13243.8|13227.8|29
1703629500000|2023-12-26 22:25:00|13244.7|13228.7|13245.7|13229.7|13245.7|13229.7|13243.9|13228.2|33
1703629800000|2023-12-26 22:30:00|13246.3|13230.3|13244.7|13229.8|13246.5|13230.5|13244.7|13229.6|32
1703630100000|2023-12-26 22:35:00|13244.8|13229.7|13245|13230.1|13246|13231.1|13244.7|13229.6|65
1703630400000|2023-12-26 22:40:00|13245.2|13230.4|13245.1|13230.9|13246.6|13231.4|13244.8|13229.4|45
1703630700000|2023-12-26 22:45:00|13245.4|13231.4|13245.6|13231|13246|13232.3|13244.5|13230.6|37
1703631000000|2023-12-26 22:50:00|13246|13232.1|13245|13230.3|13247|13232.1|13244.9|13229.3|68
1703631300000|2023-12-26 22:55:00|13245.5|13230.8|13243.5|13233.3|13245.7|13233.3|13243.5|13230.3|72
1703631600000|2023-12-26 23:00:00|13244.3|13232.5|13236.1|13232.1|13244.3|13233.7|13236|13230.4|137
1703631900000|2023-12-26 23:05:00|13235.8|13232.2|13235.8|13231.6|13236.7|13232.2|13235.4|13231.3|80
1703632200000|2023-12-26 23:10:00|13235.7|13231.7|13234.8|13231.3|13235.8|13231.7|13234.6|13231.1|61
1703632500000|2023-12-26 23:15:00|13234.7|13231.2|13234.9|13231.4|13235.1|13231.6|13234.7|13231.2|67
1703632800000|2023-12-26 23:20:00|13235|13231.5|13234.3|13230.8|13235.7|13232.2|13234.3|13230.8|42
1703633100000|2023-12-26 23:25:00|13234.4|13230.9|13234.2|13230.7|13234.4|13230.9|13234.1|13230.6|39
1703633400000|2023-12-26 23:30:00|13234.3|13230.8|13234.7|13231.2|13235.6|13232.1|13234.2|13230.7|48
1703633700000|2023-12-26 23:35:00|13234.6|13231.1|13235|13231.5|13235.7|13232.2|13234.6|13231.1|34
1703634000000|2023-12-26 23:40:00|13234.9|13231.4|13235|13231.5|13235.2|13231.7|13234.9|13231.4|36
1703634300000|2023-12-26 23:45:00|13235.1|13231.6|13235|13231.5|13235.2|13231.7|13234.9|13231.4|35
1703634600000|2023-12-26 23:50:00|13235.1|13231.6|13235.3|13231.8|13235.4|13231.9|13234.9|13231.4|48
1703634900000|2023-12-26 23:55:00|13235.2|13231.7|13235.1|13231.6|13235.3|13231.8|13234.9|13231.4|26
1703635200000|2023-12-27 00:00:00|13235.3|13231.8|13235.1|13231.6|13236.5|13233|13235.1|13231.6|93
1703635500000|2023-12-27 00:05:00|13235.2|13231.7|13236.9|13233.4|13237.8|13234.3|13234.2|13230.7|130
1703635800000|2023-12-27 00:10:00|13236.8|13233.3|13237.9|13234.4|13239.8|13236.3|13236.1|13233.3|145
1703636100000|2023-12-27 00:15:00|13238|13234.5|13237.8|13234.3|13238|13235.1|13236.8|13233.3|75
1703636400000|2023-12-27 00:20:00|13237.9|13234.4|13241|13237.5|13241|13237.5|13236.8|13233.8|142
1703636700000|2023-12-27 00:25:00|13240.9|13237.4|13240.4|13236.9|13241.7|13238.2|13239.9|13236.4|117
1703637000000|2023-12-27 00:30:00|13240.3|13236.8|13239.9|13236.4|13240.3|13236.8|13239.2|13235.7|107
1703637300000|2023-12-27 00:35:00|13240|13236.5|13239|13235.5|13240|13236.5|13238.7|13235.2|162
1703637600000|2023-12-27 00:40:00|13238.9|13235.4|13239.1|13235.6|13240.5|13237|13238.9|13235.4|169
1703637900000|2023-12-27 00:45:00|13239.2|13235.7|13239.1|13235.6|13239.6|13236.9|13238.7|13235.5|62
1703638200000|2023-12-27 00:50:00|13239|13235.5|13237.8|13234.3|13240|13237.2|13237.7|13234.2|180
1703638500000|2023-12-27 00:55:00|13237.7|13234.2|13239.3|13235.8|13239.4|13236.3|13236.7|13233.5|167
1703638800000|2023-12-27 01:00:00|13238.9|13236.9|13239.2|13235.7|13240.7|13237.4|13238|13235.3|170
1703639100000|2023-12-27 01:05:00|13239.3|13235.8|13238.7|13235.2|13240.1|13236.6|13238.6|13235.1|133
1703639400000|2023-12-27 01:10:00|13238.8|13235.3|13237.8|13234.3|13238.8|13235.3|13237|13234.2|103
1703639700000|2023-12-27 01:15:00|13237.9|13234.4|13239.3|13235.8|13239.3|13236.6|13236.9|13234|129
1703640000000|2023-12-27 01:20:00|13239.2|13235.7|13239.8|13237.8|13241.3|13237.8|13239.1|13235.7|127
1703640300000|2023-12-27 01:25:00|13239.9|13237.9|13240.9|13237.4|13241.3|13238|13239.7|13237|95
1703640600000|2023-12-27 01:30:00|13241|13237.5|13240.6|13238.6|13241.5|13238.7|13239.1|13236.7|134
1703640900000|2023-12-27 01:35:00|13240.7|13238.7|13240.6|13237.1|13241.3|13238.8|13239.7|13236.2|154
1703641200000|2023-12-27 01:40:00|13240.5|13237|13238.8|13236.8|13241.3|13238.3|13238.8|13236.1|132
1703641500000|2023-12-27 01:45:00|13238.7|13236.7|13239.1|13235.6|13240.8|13238.2|13238.7|13235.6|178
1703641800000|2023-12-27 01:50:00|13239.2|13235.7|13238.2|13236.2|13239.4|13236.8|13237.6|13234.9|116
1703642100000|2023-12-27 01:55:00|13238.3|13236.3|13236.4|13232.9|13239.1|13236.5|13236.1|13232.6|141
1703642400000|2023-12-27 02:00:00|13236.3|13232.8|13235.3|13233.3|13237.8|13234.6|13235.3|13232.5|127
1703642700000|2023-12-27 02:05:00|13235.4|13233.4|13235.6|13233.6|13236.4|13234.4|13235.4|13232.7|105
1703643000000|2023-12-27 02:10:00|13235.5|13233.5|13236.3|13234.3|13236.5|13234.5|13235|13233|125
1703643300000|2023-12-27 02:15:00|13236.5|13234.5|13235.3|13233.3|13237.1|13235.1|13234.2|13231.8|88
1703643600000|2023-12-27 02:20:00|13235.2|13233.2|13235.5|13233.5|13236.1|13234.1|13234.3|13232.3|119
1703643900000|2023-12-27 02:25:00|13235.6|13233.6|13235.9|13233.9|13236.5|13234.5|13235.6|13233.6|100
1703644200000|2023-12-27 02:30:00|13236|13234|13235|13233|13236.6|13234.1|13234.3|13232.3|90
1703644500000|2023-12-27 02:35:00|13235.1|13233.1|13233.6|13231.6|13235.2|13233.2|13233.4|13231.4|69
1703644800000|2023-12-27 02:40:00|13233.5|13231.5|13233.6|13231.6|13234.1|13232.1|13233.4|13231.4|73
1703645100000|2023-12-27 02:45:00|13233.7|13231.7|13234.6|13231.1|13234.6|13232|13233.3|13230.6|107
1703645400000|2023-12-27 02:50:00|13234.5|13231|13234.6|13232.6|13235.2|13232.6|13233.7|13230.5|91
1703645700000|2023-12-27 02:55:00|13234.7|13232.7|13233.4|13231.4|13235.1|13232.7|13233.3|13231.3|81
1703646000000|2023-12-27 03:00:00|13233.3|13231.3|13234.4|13232.4|13235.4|13232.7|13233.3|13231.3|48
1703646300000|2023-12-27 03:05:00|13234.5|13232.5|13236.9|13234.9|13237.6|13234.9|13234.4|13232.4|99
1703646600000|2023-12-27 03:10:00|13236.8|13234.8|13236.5|13234.5|13238.4|13235.2|13236.3|13233.4|135
1703646900000|2023-12-27 03:15:00|13236.4|13234.4|13236.1|13232.6|13237.5|13234.9|13235.9|13232.4|97
1703647200000|2023-12-27 03:20:00|13236|13232.5|13233.9|13231.9|13236.1|13233.2|13233.8|13231.2|92
1703647500000|2023-12-27 03:25:00|13233.8|13231.8|13234.8|13231.3|13235|13232.2|13233.1|13230.7|100
1703647800000|2023-12-27 03:30:00|13234.7|13231.2|13235|13233|13235.8|13233.2|13234|13231|101
1703648100000|2023-12-27 03:35:00|13235.1|13233.1|13235.1|13233.1|13235.2|13233.2|13234.7|13232.7|97
1703648400000|2023-12-27 03:40:00|13235|13233|13235.6|13232.1|13236|13233.4|13234.9|13232|84
1703648700000|2023-12-27 03:45:00|13235.5|13232|13235.6|13232.1|13235.7|13232.2|13234.5|13231|137
1703649000000|2023-12-27 03:50:00|13235.5|13232|13235.5|13232|13235.8|13232.8|13234.8|13231.9|99
1703649300000|2023-12-27 03:55:00|13235.6|13232.1|13235.9|13232.4|13235.9|13233.3|13234.8|13232|58
1703649600000|2023-12-27 04:00:00|13235.1|13233.1|13234.9|13232.9|13235.8|13233.2|13234.9|13232.2|61
1703649900000|2023-12-27 04:05:00|13235|13233|13234.8|13232.8|13235|13233|13234.8|13232.8|69
1703650200000|2023-12-27 04:10:00|13234.9|13232.9|13234.1|13232.1|13235|13233|13232.5|13230.5|102
1703650500000|2023-12-27 04:15:00|13234|13232|13233.2|13231.2|13234.1|13232.1|13233.1|13231.1|71
1703650800000|2023-12-27 04:20:00|13233.1|13231.1|13232.9|13230.9|13234.1|13231.4|13232.8|13229.9|83
1703651100000|2023-12-27 04:25:00|13232.8|13230.8|13233|13231|13233.8|13231.1|13232.7|13229.9|84
1703651400000|2023-12-27 04:30:00|13233.1|13231.1|13232.7|13230.7|13233.6|13231.1|13232.4|13229.7|65
1703651700000|2023-12-27 04:35:00|13232.6|13230.6|13233.3|13229.8|13233.4|13230.8|13232.4|13229.7|49
1703652000000|2023-12-27 04:40:00|13233.4|13229.9|13232.6|13230.6|13233.4|13230.6|13232.4|13229.7|42
1703652300000|2023-12-27 04:45:00|13232.5|13230.5|13233.5|13231.5|13233.6|13231.6|13232.5|13230.5|40
1703652600000|2023-12-27 04:50:00|13233.6|13231.6|13232.3|13230.3|13233.7|13231.7|13232.3|13229.6|101
1703652900000|2023-12-27 04:55:00|13232.4|13230.4|13233.5|13230|13233.5|13230.7|13232.1|13229.9|53
1703653200000|2023-12-27 05:00:00|13233.4|13229.9|13233.5|13231.5|13234.6|13231.8|13233|13229.9|77
1703653500000|2023-12-27 05:05:00|13233.6|13231.6|13232.4|13230.4|13234.4|13231.8|13232.4|13229.7|80
1703653800000|2023-12-27 05:10:00|13232.5|13230.5|13232.3|13230.3|13233.3|13230.5|13232.2|13229.5|68
1703654100000|2023-12-27 05:15:00|13232.2|13230.2|13232|13228.5|13233.2|13230.4|13231.8|13228.3|72
1703654400000|2023-12-27 05:20:00|13232.1|13228.6|13232.1|13228.6|13232.2|13228.7|13232|13228.5|33
1703654700000|2023-12-27 05:25:00|13232.2|13228.7|13232.2|13228.7|13232.3|13229.5|13231.1|13228.5|62
1703655000000|2023-12-27 05:30:00|13232.3|13228.8|13233.5|13230|13233.5|13230.5|13231.7|13228.7|113
1703655300000|2023-12-27 05:35:00|13233.6|13230.1|13233.3|13229.8|13234.4|13231.5|13232.8|13229.7|67
1703655600000|2023-12-27 05:40:00|13233.4|13229.9|13232.3|13228.8|13233.4|13229.9|13231.5|13228.5|114
1703655900000|2023-12-27 05:45:00|13232.4|13228.9|13231.5|13229.5|13232.8|13229.6|13231.3|13228.4|67
1703656200000|2023-12-27 05:50:00|13231.4|13229.4|13232|13228.5|13232.3|13229.5|13231.3|13228.5|65
1703656500000|2023-12-27 05:55:00|13232.1|13228.6|13230.5|13228.5|13232.2|13229.6|13230.5|13227.8|67
1703656800000|2023-12-27 06:00:00|13230.6|13228.6|13232.1|13228.6|13232.7|13229.2|13230.4|13228.2|83
1703657100000|2023-12-27 06:05:00|13232|13228.5|13231.9|13228.4|13232.2|13229.1|13231.1|13227.7|98
1703657400000|2023-12-27 06:10:00|13231.8|13228.3|13231.8|13229.8|13232.9|13230.1|13230.9|13228.1|135
1703657700000|2023-12-27 06:15:00|13231.9|13229.9|13232.3|13228.8|13233.2|13230.2|13231.8|13228.6|101
1703658000000|2023-12-27 06:20:00|13232.2|13228.7|13230.1|13226.6|13232.3|13228.8|13230|13226.6|89
1703658300000|2023-12-27 06:25:00|13230|13226.5|13229.3|13227.3|13230.1|13227.3|13229.1|13226.4|63
1703658600000|2023-12-27 06:30:00|13230|13226.5|13229.4|13225.9|13230|13227.3|13228.9|13225.4|83
1703658900000|2023-12-27 06:35:00|13229.3|13225.8|13229.2|13225.7|13229.3|13226.6|13228.4|13225.5|50
1703659200000|2023-12-27 06:40:00|13229.1|13225.6|13229|13225.5|13229.2|13226.3|13228.1|13225.3|42
1703659500000|2023-12-27 06:45:00|13229.1|13225.6|13228.9|13225.4|13229.5|13226.3|13228.2|13225.4|68
1703659800000|2023-12-27 06:50:00|13229|13225.5|13228|13224.5|13229.1|13226.3|13227.8|13224.3|67
1703660100000|2023-12-27 06:55:00|13227.9|13224.4|13227.1|13223.6|13228.1|13224.6|13226.6|13223.1|70
1703660400000|2023-12-27 07:00:00|13227|13223.5|13226|13222.5|13228.1|13224.6|13225.9|13222.4|104
1703660700000|2023-12-27 07:05:00|13225.9|13222.4|13226.2|13222.7|13226.2|13222.7|13225.7|13222.2|80
1703661000000|2023-12-27 07:10:00|13226.3|13222.8|13225.2|13221.7|13227.1|13223.6|13224.9|13221.4|92
1703661300000|2023-12-27 07:15:00|13225.1|13221.6|13226.4|13222.9|13226.4|13222.9|13224.8|13221.3|85
1703661600000|2023-12-27 07:20:00|13226.3|13222.8|13226.4|13222.9|13226.9|13223.4|13226|13222.5|79
1703661900000|2023-12-27 07:25:00|13226.3|13222.8|13224.9|13221.4|13226.5|13223|13224.9|13221.4|96
1703662200000|2023-12-27 07:30:00|13224.8|13221.3|13225.4|13221.9|13226.8|13223.3|13224.8|13221.3|158
1703662500000|2023-12-27 07:35:00|13225.5|13222|13226.6|13223.1|13226.6|13223.1|13224.9|13221.4|99
1703662800000|2023-12-27 07:40:00|13226.5|13223|13225.9|13222.4|13227.1|13223.6|13225.9|13222.4|124
1703663100000|2023-12-27 07:45:00|13226|13222.5|13225.9|13222.4|13226.9|13223.4|13225.8|13222.3|62
1703663400000|2023-12-27 07:50:00|13226|13222.5|13225.7|13222.2|13226.9|13223.4|13225.1|13221.6|129
1703663700000|2023-12-27 07:55:00|13225.6|13222.1|13224.9|13221.4|13226.1|13222.6|13224.8|13221.3|114
1703664000000|2023-12-27 08:00:00|13225|13221.5|13224.4|13220.9|13225.2|13221.7|13224.1|13220.6|157
1703664300000|2023-12-27 08:05:00|13224.2|13220.7|13223.1|13219.6|13224.9|13222.1|13223|13219.5|98
1703664600000|2023-12-27 08:10:00|13223.2|13219.7|13223.5|13220|13223.7|13220.2|13223.1|13219.6|114
1703664900000|2023-12-27 08:15:00|13223.4|13219.9|13220|13216.5|13223.5|13220|13219.2|13216.4|102
1703665200000|2023-12-27 08:20:00|13220.1|13216.6|13221.9|13218.4|13223|13219.5|13220|13216.5|187
1703665500000|2023-12-27 08:25:00|13222|13218.5|13222|13218.5|13222.7|13219.2|13221.4|13217.9|167
1703665800000|2023-12-27 08:30:00|13222.1|13218.6|13222.2|13218.7|13223.2|13219.7|13221.8|13218.3|143
1703666100000|2023-12-27 08:35:00|13222.1|13218.6|13221.9|13218.4|13222.9|13219.4|13221.7|13218.2|153
1703666400000|2023-12-27 08:40:00|13221.8|13218.3|13220.8|13217.3|13221.8|13218.3|13219.7|13216.2|181
1703666700000|2023-12-27 08:45:00|13220.7|13217.2|13221.6|13218.1|13221.9|13218.4|13220.7|13217.2|133
1703667000000|2023-12-27 08:50:00|13221.5|13218|13222|13218.5|13222.4|13218.9|13221.5|13218|149
1703667300000|2023-12-27 08:55:00|13222.3|13218.8|13223.7|13220.2|13224.4|13220.9|13222.3|13218.8|125
1703667600000|2023-12-27 09:00:00|13223.8|13220.3|13223.2|13219.7|13224.2|13220.7|13223|13219.5|130
1703667900000|2023-12-27 09:05:00|13223.1|13219.6|13222.9|13219.4|13223.1|13220.3|13222.3|13219|102
1703668200000|2023-12-27 09:10:00|13223|13219.5|13222.9|13219.4|13223.4|13220.2|13222.1|13219.2|133
1703668500000|2023-12-27 09:15:00|13222.8|13219.3|13223.2|13219.7|13223.3|13219.8|13222.5|13219|92
1703668800000|2023-12-27 09:20:00|13223.1|13219.6|13223|13219.5|13223.8|13220.3|13222.9|13219.4|82
1703669100000|2023-12-27 09:25:00|13223.1|13219.6|13222.3|13218.8|13223.2|13219.7|13222.1|13218.6|110
1703669400000|2023-12-27 09:30:00|13222.2|13218.7|13221.2|13217.7|13222.3|13218.8|13221.1|13217.6|67
1703669700000|2023-12-27 09:35:00|13221.3|13217.8|13221.3|13217.8|13221.7|13218.7|13220.4|13217.7|67
1703670000000|2023-12-27 09:40:00|13221.4|13217.9|13222|13218.5|13222.1|13218.7|13220.5|13217.6|94
1703670300000|2023-12-27 09:45:00|13222.1|13218.6|13222|13218.5|13222.3|13218.8|13221.6|13218.1|97
1703670600000|2023-12-27 09:50:00|13221.9|13218.4|13222.2|13218.7|13222.5|13219|13221.9|13218.4|84
1703670900000|2023-12-27 09:55:00|13222.3|13218.8|13222.1|13218.6|13222.6|13219.7|13221.4|13217.9|58
1703671200000|2023-12-27 10:00:00|13222.2|13218.7|13222.2|13218.7|13222.5|13219.7|13221.6|13218.5|57
1703671500000|2023-12-27 10:05:00|13222.3|13218.8|13222.9|13219.4|13223.5|13220|13222.3|13218.8|67
1703671800000|2023-12-27 10:10:00|13223|13219.5|13223|13219.5|13223.5|13220|13222.9|13219.4|67
1703672100000|2023-12-27 10:15:00|13223.1|13219.6|13222.6|13219.1|13223.3|13219.8|13222.2|13218.7|52
1703672400000|2023-12-27 10:20:00|13222.7|13219.2|13222.1|13218.6|13223|13219.5|13222.1|13218.6|68
1703672700000|2023-12-27 10:25:00|13222.2|13218.7|13222.2|13218.7|13222.4|13218.9|13221.3|13217.8|69
1703673000000|2023-12-27 10:30:00|13222.1|13218.6|13221.5|13218|13222.5|13219|13221.2|13217.7|81
1703673300000|2023-12-27 10:35:00|13221.4|13217.9|13221.6|13218.1|13221.9|13218.6|13220.5|13217.7|79
1703673600000|2023-12-27 10:40:00|13221.7|13218.2|13222.1|13218.6|13222.3|13218.8|13221.6|13218.1|58
1703673900000|2023-12-27 10:45:00|13222.2|13218.7|13221.3|13217.8|13222.4|13218.9|13221.2|13217.7|60
1703674200000|2023-12-27 10:50:00|13221.2|13217.7|13221.4|13217.9|13221.5|13218.7|13220.5|13217.7|53
1703674500000|2023-12-27 10:55:00|13221.5|13218|13221.9|13218.4|13222.8|13219.3|13221.4|13217.9|94
1703674800000|2023-12-27 11:00:00|13221.8|13218.3|13222.6|13219.1|13222.7|13219.2|13221.4|13217.9|91
1703675100000|2023-12-27 11:05:00|13222.7|13219.2|13223.2|13219.7|13223.5|13220|13222.6|13219.1|71
1703675400000|2023-12-27 11:10:00|13223.1|13219.6|13222.6|13219.1|13223.4|13220.2|13222.1|13219.1|99
1703675700000|2023-12-27 11:15:00|13222.7|13219.2|13222.9|13219.4|13223.5|13220|13222.6|13219.1|93
1703676000000|2023-12-27 11:20:00|13223|13219.5|13222.1|13220.1|13223.2|13220.1|13221.9|13219.1|119
1703676300000|2023-12-27 11:25:00|13222.8|13219.3|13222.9|13219.4|13223|13220.2|13221.8|13219.1|135
1703676600000|2023-12-27 11:30:00|13222.8|13219.3|13223.7|13220.2|13224.7|13221.4|13222.8|13219.3|117
1703676900000|2023-12-27 11:35:00|13223.8|13220.3|13223.4|13221.4|13224.1|13221.4|13222.8|13220|92
1703677200000|2023-12-27 11:40:00|13224.1|13220.6|13222.9|13220.9|13224.3|13221.3|13222.6|13220.1|126
1703677500000|2023-12-27 11:45:00|13223.6|13220.1|13224.4|13220.9|13224.6|13221.3|13223.1|13220.1|98
1703677800000|2023-12-27 11:50:00|13224.3|13220.8|13222.9|13219.4|13224.4|13220.9|13222.1|13219.4|119
1703678100000|2023-12-27 11:55:00|13222.8|13219.3|13221.8|13218.3|13222.9|13219.4|13221.6|13218.1|160
1703678400000|2023-12-27 12:00:00|13221.7|13218.2|13221.8|13218.3|13222.3|13219|13221|13217.6|116
1703678700000|2023-12-27 12:05:00|13221.9|13218.4|13221.8|13218.3|13222.3|13218.8|13221.7|13218.2|86
1703679000000|2023-12-27 12:10:00|13221.9|13218.4|13221.9|13218.4|13222|13219.2|13220.6|13217.9|88
1703679300000|2023-12-27 12:15:00|13221.8|13218.3|13221.9|13218.4|13222|13219.2|13221|13218.2|97
1703679600000|2023-12-27 12:20:00|13221.8|13218.3|13221.9|13218.4|13221.9|13219.1|13220.8|13218|103
1703679900000|2023-12-27 12:25:00|13221.8|13218.3|13221.6|13218.1|13221.8|13219.2|13220.7|13217.9|107
1703680200000|2023-12-27 12:30:00|13221.7|13218.2|13220.6|13218.6|13222|13219.2|13220.5|13217.7|84
1703680500000|2023-12-27 12:35:00|13220.5|13218.5|13222|13218.5|13222|13219.1|13220.2|13217.1|91
1703680800000|2023-12-27 12:40:00|13221.9|13218.4|13222.1|13218.6|13222.2|13218.7|13221.7|13218.2|91
1703681100000|2023-12-27 12:45:00|13222.2|13218.7|13223|13219.5|13223.6|13220.1|13221.6|13218.7|86
1703681400000|2023-12-27 12:50:00|13222.9|13219.4|13223.8|13220.3|13224.1|13220.6|13222.9|13219.4|112
1703681700000|2023-12-27 12:55:00|13223.9|13220.4|13222|13218.5|13224|13220.5|13221.5|13218|143
1703682000000|2023-12-27 13:00:00|13222.1|13218.6|13220.9|13217.4|13222.2|13218.7|13219.8|13217.2|150
1703682300000|2023-12-27 13:05:00|13221|13217.5|13221.9|13218.4|13222.2|13218.7|13220.9|13217.4|102
1703682600000|2023-12-27 13:10:00|13221.8|13218.3|13220.7|13217.2|13222|13218.5|13219.8|13217.1|157
1703682900000|2023-12-27 13:15:00|13220.6|13217.1|13220.8|13217.3|13221.2|13217.7|13220.3|13216.8|116
1703683200000|2023-12-27 13:20:00|13220.9|13217.4|13221.5|13218|13221.8|13218.3|13220.1|13216.6|150
1703683500000|2023-12-27 13:25:00|13221.4|13217.9|13222|13218.5|13222.6|13219.1|13221.4|13217.9|161
1703683800000|2023-12-27 13:30:00|13221.9|13218.4|13221.7|13218.2|13222|13218.5|13220.5|13217|126
1703684100000|2023-12-27 13:35:00|13221.8|13218.3|13223.3|13219.8|13223.8|13220.3|13221.8|13218.3|135
1703684400000|2023-12-27 13:40:00|13223.4|13219.9|13222.9|13219.4|13223.4|13219.9|13222.8|13219.3|182
1703684700000|2023-12-27 13:45:00|13223|13219.5|13224.6|13221.1|13225.4|13221.9|13222.8|13219.3|141
1703685000000|2023-12-27 13:50:00|13224.7|13221.2|13223.6|13220.1|13226.1|13222.6|13223.6|13220.1|172
1703685300000|2023-12-27 13:55:00|13223.5|13220|13223.5|13220|13223.6|13220.1|13221.5|13218|169
1703685600000|2023-12-27 14:00:00|13223.6|13220.1|13222.3|13218.8|13224.7|13221.2|13222.3|13218.8|200
1703685900000|2023-12-27 14:05:00|13222.2|13218.7|13221|13217.5|13223.2|13219.7|13220.8|13217.3|201
1703686200000|2023-12-27 14:10:00|13220.9|13217.4|13221.7|13218.2|13224.1|13220.6|13220.5|13217|150
1703686500000|2023-12-27 14:15:00|13221.8|13218.3|13220.7|13217.2|13221.9|13218.4|13220.6|13217.1|181
1703686800000|2023-12-27 14:20:00|13220.6|13217.1|13220.8|13217.3|13221|13217.5|13220|13216.5|78
1703687100000|2023-12-27 14:25:00|13220.9|13217.4|13220.2|13216.7|13221.5|13218|13220.1|13216.6|104
1703687400000|2023-12-27 14:30:00|13220.1|13216.6|13220.2|13216.7|13221.1|13217.6|13220|13216.5|153
1703687700000|2023-12-27 14:35:00|13220.1|13216.6|13219.7|13216.2|13220.4|13216.9|13219.2|13215.7|153
1703688000000|2023-12-27 14:40:00|13219.6|13216.1|13218.7|13215.2|13219.9|13216.4|13218|13214.5|159
1703688300000|2023-12-27 14:45:00|13218.6|13215.1|13218.1|13214.6|13218.8|13215.3|13218|13214.5|90
1703688600000|2023-12-27 14:50:00|13218|13214.5|13216.4|13212.9|13218.1|13214.8|13216.2|13212.7|191
1703688900000|2023-12-27 14:55:00|13216.3|13212.8|13216.1|13212.6|13217.1|13213.6|13215.7|13212.2|212
1703689200000|2023-12-27 15:00:00|13216.2|13212.7|13214.7|13211.2|13217.2|13213.7|13214.2|13210.7|203
1703689500000|2023-12-27 15:05:00|13214.6|13211.1|13214|13210.5|13215.6|13212.1|13213.9|13210.4|199
1703689800000|2023-12-27 15:10:00|13214.1|13210.6|13215|13211.5|13215.2|13211.7|13213.3|13210.3|180
1703690100000|2023-12-27 15:15:00|13214.9|13211.4|13214.4|13210.9|13215|13211.5|13213.7|13210.2|202
1703690400000|2023-12-27 15:20:00|13214.5|13211|13211.9|13208.4|13214.7|13211.2|13211.2|13207.7|220
1703690700000|2023-12-27 15:25:00|13211.4|13207.9|13209.9|13206.4|13211.4|13207.9|13209.7|13206.2|144
1703691000000|2023-12-27 15:30:00|13210|13206.5|13209.5|13206|13210.1|13206.6|13209|13205.5|166
1703691300000|2023-12-27 15:35:00|13209.6|13206.1|13207.7|13204.2|13210.4|13206.9|13207.7|13204.2|146
1703691600000|2023-12-27 15:40:00|13207.6|13204.1|13209.7|13206.2|13209.8|13206.3|13206.9|13203.4|147
1703691900000|2023-12-27 15:45:00|13209.8|13206.3|13208.5|13205|13211.3|13207.8|13208.5|13205|234
1703692200000|2023-12-27 15:50:00|13208.6|13205.1|13206|13202.5|13208.8|13205.3|13205.7|13202.2|157
1703692500000|2023-12-27 15:55:00|13206.3|13202.8|13205.9|13202.4|13207.7|13204.2|13205.7|13202.2|208
1703692800000|2023-12-27 16:00:00|13206|13202.5|13207.6|13204.1|13207.9|13204.4|13205.9|13202.4|219
1703693100000|2023-12-27 16:05:00|13207.5|13204|13205.8|13202.3|13207.7|13204.2|13204.6|13201.1|169
1703693400000|2023-12-27 16:10:00|13205.9|13202.4|13204.9|13201.4|13206|13202.5|13204.8|13201.3|195
1703693700000|2023-12-27 16:15:00|13204.8|13201.3|13203.8|13200.3|13205.5|13202|13203.8|13200.3|162
1703694000000|2023-12-27 16:20:00|13203.7|13200.2|13204.2|13200.7|13204.4|13200.9|13203.7|13200.2|140
1703694300000|2023-12-27 16:25:00|13204.3|13200.8|13204.5|13201|13205.4|13201.9|13204.1|13200.6|130
1703694600000|2023-12-27 16:30:00|13204.4|13200.9|13204.8|13201.3|13205|13201.5|13203.3|13199.8|146
1703694900000|2023-12-27 16:35:00|13204.7|13201.2|13202.1|13198.6|13204.8|13201.3|13201.8|13198.3|140
1703695200000|2023-12-27 16:40:00|13202|13198.5|13201|13197.5|13202.1|13198.6|13200|13197.3|76
1703695500000|2023-12-27 16:45:00|13200.8|13197.3|13200.2|13196.7|13201.2|13198.3|13200|13196.5|89
1703695800000|2023-12-27 16:50:00|13200.3|13196.8|13203.5|13200|13204.2|13200.7|13200.3|13196.8|119
1703696100000|2023-12-27 16:55:00|13203.6|13200.1|13201.7|13198.2|13203.6|13200.1|13201.6|13198.1|112
1703696400000|2023-12-27 17:00:00|13201.8|13198.3|13200.6|13197.1|13202.9|13199.4|13200.4|13196.9|168
1703696700000|2023-12-27 17:05:00|13200.7|13197.2|13200.7|13197.2|13200.9|13197.4|13200.4|13196.9|151
1703697000000|2023-12-27 17:10:00|13200.6|13197.1|13200.8|13197.3|13200.9|13197.4|13200.2|13196.7|156
1703697300000|2023-12-27 17:15:00|13200.9|13197.4|13200.9|13197.4|13201.9|13198.4|13200.7|13197.2|105
1703697600000|2023-12-27 17:20:00|13200.8|13197.3|13201.9|13198.4|13202|13198.5|13200.6|13197.1|104
1703697900000|2023-12-27 17:25:00|13201.8|13198.3|13201.1|13197.6|13202.1|13198.6|13200.9|13197.4|143
1703698200000|2023-12-27 17:30:00|13201|13197.5|13201.3|13197.8|13201.3|13197.8|13200.5|13197|171
1703698500000|2023-12-27 17:35:00|13201.2|13197.7|13201.9|13198.4|13202.4|13198.9|13200.7|13197.2|243
1703698800000|2023-12-27 17:40:00|13202|13198.5|13201.9|13198.4|13202.8|13199.3|13200.9|13197.4|206
1703699100000|2023-12-27 17:45:00|13201.8|13198.3|13202|13198.5|13202.6|13199.1|13201.5|13198|126
1703699400000|2023-12-27 17:50:00|13201.9|13198.4|13202.7|13199.2|13203|13199.5|13201.9|13198.4|151
1703699700000|2023-12-27 17:55:00|13202.6|13199.1|13202.2|13198.7|13202.7|13199.2|13201.8|13198.3|179
1703700000000|2023-12-27 18:00:00|13202.1|13198.6|13199.8|13196.3|13202.5|13199|13198.8|13195.3|218
1703700300000|2023-12-27 18:05:00|13199.7|13196.2|13199.9|13196.4|13200.3|13196.8|13199.4|13195.9|153
1703700600000|2023-12-27 18:10:00|13200|13196.5|13201|13197.5|13201.3|13197.8|13199.5|13196|124
1703700900000|2023-12-27 18:15:00|13200.9|13197.4|13200.7|13197.2|13200.9|13197.4|13200|13196.5|107
1703701200000|2023-12-27 18:20:00|13200.8|13197.3|13202.1|13198.6|13202.5|13199|13200.5|13197|108
1703701500000|2023-12-27 18:25:00|13202|13198.5|13202.9|13199.4|13203.1|13199.6|13202|13198.5|103
1703701800000|2023-12-27 18:30:00|13202.8|13199.3|13206|13202.5|13206|13202.5|13202.6|13199.1|135
1703702100000|2023-12-27 18:35:00|13205.9|13202.4|13206.8|13203.3|13207.3|13203.8|13205.8|13202.3|99
1703702400000|2023-12-27 18:40:00|13206.7|13203.2|13207.7|13204.2|13208.1|13204.6|13206.5|13203|150
1703702700000|2023-12-27 18:45:00|13207.8|13204.3|13207.6|13204.1|13208.1|13204.6|13207.3|13203.8|117
1703703000000|2023-12-27 18:50:00|13207.7|13204.2|13205.6|13202.1|13207.9|13204.4|13204.8|13201.3|128
1703703300000|2023-12-27 18:55:00|13205.7|13202.2|13205.8|13202.3|13205.9|13202.4|13205.2|13201.7|178
1703703600000|2023-12-27 19:00:00|13205.7|13202.2|13211.4|13207.9|13211.4|13207.9|13205.7|13202.2|249
1703703900000|2023-12-27 19:05:00|13211.3|13207.8|13211.3|13207.8|13211.6|13208.1|13211|13207.5|145
1703704200000|2023-12-27 19:10:00|13211.2|13207.7|13209.7|13206.2|13211.9|13208.4|13209.6|13206.1|236
1703704500000|2023-12-27 19:15:00|13209.8|13206.3|13208.4|13204.9|13209.9|13206.4|13208.4|13204.9|248
1703704800000|2023-12-27 19:20:00|13208.5|13205|13206.9|13203.4|13209.5|13206|13206.8|13203.3|275
1703705100000|2023-12-27 19:25:00|13206.8|13203.3|13206.5|13203|13208.2|13204.7|13205.7|13202.2|241
1703705400000|2023-12-27 19:30:00|13206.4|13202.9|13201.5|13198|13207.4|13203.9|13201.4|13197.9|348
1703705700000|2023-12-27 19:35:00|13201.6|13198.1|13201.5|13198|13201.9|13198.4|13200.2|13196.7|237
1703706000000|2023-12-27 19:40:00|13201.6|13198.1|13202.4|13198.9|13203|13199.5|13201.6|13198.1|228
1703706300000|2023-12-27 19:45:00|13202.5|13199|13203.1|13199.6|13203.6|13200.1|13202.4|13198.9|161
1703706600000|2023-12-27 19:50:00|13203.2|13199.7|13205.6|13202.1|13205.7|13202.2|13202.9|13199.4|177
1703706900000|2023-12-27 19:55:00|13205.7|13202.2|13203.8|13200.3|13205.9|13202.4|13203.6|13200.1|125
1703707200000|2023-12-27 20:00:00|13203.6|13200.1|13202.9|13199.4|13203.7|13200.2|13202.3|13198.8|134
1703707500000|2023-12-27 20:05:00|13203|13199.5|13202.4|13198.9|13203.1|13199.6|13201.9|13198.4|158
1703707800000|2023-12-27 20:10:00|13202.3|13198.8|13203.5|13200|13203.6|13200.1|13202|13198.5|166
1703708100000|2023-12-27 20:15:00|13203.4|13199.9|13201.7|13198.2|13203.4|13199.9|13201.7|13198.2|157
1703708400000|2023-12-27 20:20:00|13201.3|13197.8|13201.8|13198.3|13202|13198.5|13200.7|13197.2|159
1703708700000|2023-12-27 20:25:00|13201.9|13198.4|13202|13198.5|13202.7|13199.2|13201.7|13198.2|112
1703709000000|2023-12-27 20:30:00|13202.1|13198.6|13201.1|13197.6|13202.4|13198.9|13201|13197.5|75
1703709300000|2023-12-27 20:35:00|13200.8|13197.3|13200.1|13196.6|13201|13197.5|13200.1|13196.6|63
1703709600000|2023-12-27 20:40:00|13200.2|13196.7|13201.8|13198.3|13201.9|13198.4|13199.7|13196.2|88
1703709900000|2023-12-27 20:45:00|13201.9|13198.4|13201.6|13198.1|13201.9|13198.4|13200.6|13197.1|87
1703710200000|2023-12-27 20:50:00|13201.7|13198.2|13201.8|13198.3|13201.9|13198.4|13200.7|13197.2|93
1703710500000|2023-12-27 20:55:00|13201.9|13198.4|13200|13196.5|13202.1|13198.6|13200|13196.5|111
1703710800000|2023-12-27 21:00:00|13200.2|13196.7|13199.8|13196.3|13200.5|13197|13199.4|13195.9|74
1703711100000|2023-12-27 21:05:00|13199.9|13196.4|13201.4|13197.9|13201.5|13198|13199.8|13196.3|55
1703711400000|2023-12-27 21:10:00|13201.5|13198|13201.4|13197.9|13201.8|13198.3|13201.2|13197.7|88
1703711700000|2023-12-27 21:15:00|13201.5|13198|13201.7|13198.2|13201.7|13198.2|13201.3|13197.8|57
1703712000000|2023-12-27 21:20:00|13201.6|13198.1|13201.6|13198.1|13201.7|13198.2|13201.4|13197.9|57
1703712300000|2023-12-27 21:25:00|13201.5|13198|13202.3|13198.8|13202.7|13199.2|13201.5|13198|68
1703712600000|2023-12-27 21:30:00|13202.2|13198.7|13202.4|13198.9|13202.6|13199.1|13202.2|13198.7|65
1703712900000|2023-12-27 21:35:00|13202.3|13198.8|13202.3|13198.8|13202.4|13198.9|13202.2|13198.7|33
1703713200000|2023-12-27 21:40:00|13202.2|13198.7|13202.4|13198.9|13202.5|13199|13202.2|13198.7|20
1703713500000|2023-12-27 21:45:00|13202.3|13198.8|13202.3|13198.8|13202.5|13199|13202.2|13198.7|30
1703713800000|2023-12-27 21:50:00|13202.4|13198.9|13203|13198.7|13203.1|13199.4|13202.3|13198.6|58
1703714100000|2023-12-27 21:55:00|13202.7|13198.8|13202.3|13197.4|13202.7|13199.2|13200.7|13196.7|72
1703714400000|2023-12-27 22:00:00|13212.4|13197|13217.5|13201.5|13217.5|13201.5|13212.1|13196.7|35
1703714700000|2023-12-27 22:05:00|13217.4|13201.4|13219|13203|13221.4|13205.4|13216.4|13200.4|212
1703715000000|2023-12-27 22:10:00|13217.1|13201.1|13214|13198|13221.8|13205.8|13214|13198|58
1703715300000|2023-12-27 22:15:00|13214.8|13198.8|13212.2|13196.2|13215.3|13199.3|13212.2|13196.2|30
1703715600000|2023-12-27 22:20:00|13212.3|13196.3|13207|13195|13212.3|13196.4|13206.9|13194.6|97
1703715900000|2023-12-27 22:25:00|13206.9|13194.9|13204.5|13194.7|13207.1|13195.2|13204.5|13194.5|104
1703716200000|2023-12-27 22:30:00|13204.4|13194.6|13206|13195.3|13206|13195.7|13204.2|13194.6|42
1703716500000|2023-12-27 22:35:00|13205.9|13195.2|13206.1|13194.9|13206.3|13196.2|13204.7|13194.9|124
1703716800000|2023-12-27 22:40:00|13206.2|13195|13205.4|13195.6|13206.4|13196.2|13205|13194.9|141
1703717100000|2023-12-27 22:45:00|13205.6|13195.7|13204.2|13195.3|13205.8|13196.1|13204.2|13195.1|84
1703717400000|2023-12-27 22:50:00|13204.1|13195.2|13204.4|13195.2|13204.4|13195.4|13204.1|13195.1|21
1703717700000|2023-12-27 22:55:00|13204.3|13195.3|13210.1|13196.2|13211.8|13196.7|13202.8|13195.1|51
1703718000000|2023-12-27 23:00:00|13209.5|13196.9|13200.1|13196.6|13209.6|13197.7|13199.9|13195.7|157
1703718300000|2023-12-27 23:05:00|13200|13196.5|13199.9|13196.4|13200.1|13196.5|13199.6|13196.1|59
1703718600000|2023-12-27 23:10:00|13199.8|13196.3|13200.1|13196.6|13200.4|13196.9|13199.4|13195.9|69
1703718900000|2023-12-27 23:15:00|13200.2|13196.7|13199.9|13196.4|13200.2|13196.7|13199.7|13196.2|54
1703719200000|2023-12-27 23:20:00|13199.8|13196.3|13199.8|13196.3|13200.1|13196.6|13199.7|13196.2|42
1703719500000|2023-12-27 23:25:00|13199.9|13196.4|13199.6|13196.1|13199.9|13196.4|13199.5|13196|75
1703719800000|2023-12-27 23:30:00|13199.7|13196.2|13199.6|13196.1|13199.8|13196.3|13199.5|13196|50
1703720100000|2023-12-27 23:35:00|13199.7|13196.2|13199.5|13196|13199.7|13196.2|13199.4|13195.9|43
1703720400000|2023-12-27 23:40:00|13199.6|13196.1|13199.1|13195.6|13199.6|13196.1|13198.9|13195.4|47
1703720700000|2023-12-27 23:45:00|13199|13195.5|13198|13194.5|13199.1|13195.6|13197.9|13194.4|68
1703721000000|2023-12-27 23:50:00|13197.9|13194.4|13198.1|13194.6|13198.5|13195|13197.6|13194.1|75
1703721300000|2023-12-27 23:55:00|13198|13194.5|13198.6|13195.1|13198.7|13195.2|13197.8|13194.3|65
1703721600000|2023-12-28 00:00:00|13198.7|13195.2|13196.2|13192.7|13198.8|13195.3|13195.9|13192.5|138
1703721900000|2023-12-28 00:05:00|13196.1|13192.6|13195.1|13191.6|13196.7|13193.3|13194.3|13191.4|109
1703722200000|2023-12-28 00:10:00|13195.2|13191.7|13195.1|13191.6|13196.5|13193|13195.1|13191.6|126
1703722500000|2023-12-28 00:15:00|13195.2|13191.7|13193.9|13190.4|13195.2|13191.7|13193.8|13190.3|59
1703722800000|2023-12-28 00:20:00|13193.8|13190.3|13194.8|13191.3|13195.2|13191.7|13193|13190.2|81
1703723100000|2023-12-28 00:25:00|13194.7|13191.2|13193.4|13191.4|13194.8|13191.4|13193.1|13190|94
1703723400000|2023-12-28 00:30:00|13193.3|13191.3|13193.6|13190.1|13193.8|13191.3|13192.8|13189.9|104
1703723700000|2023-12-28 00:35:00|13193.5|13190|13193.8|13190.3|13194|13190.8|13192.7|13189.5|81
1703724000000|2023-12-28 00:40:00|13193.7|13190.2|13193.3|13189.8|13193.9|13191.1|13192.9|13189.7|57
1703724300000|2023-12-28 00:45:00|13193.2|13189.7|13193.5|13190|13193.6|13190.1|13192.8|13189.3|75
1703724600000|2023-12-28 00:50:00|13193.6|13190.1|13193.1|13189.6|13194.8|13191.3|13193|13189.5|165
1703724900000|2023-12-28 00:55:00|13193|13189.5|13192.5|13189|13193.7|13190.2|13192.1|13188.6|143
1703725200000|2023-12-28 01:00:00|13192.4|13188.9|13191.8|13188.3|13192.8|13189.3|13191.7|13188.2|88
1703725500000|2023-12-28 01:05:00|13191.1|13189.1|13190|13186.5|13192.1|13189.2|13189.8|13186.3|67
1703725800000|2023-12-28 01:10:00|13189.9|13186.4|13190|13186.5|13190.2|13186.7|13189.8|13186.3|73
1703726100000|2023-12-28 01:15:00|13190.1|13186.6|13190|13186.5|13190.1|13186.6|13189.6|13186.1|66
1703726400000|2023-12-28 01:20:00|13190.1|13186.6|13190|13186.5|13190.3|13187|13189|13186.2|82
1703726700000|2023-12-28 01:25:00|13189.9|13186.4|13190.3|13186.8|13190.8|13187.3|13189.8|13186.3|68
1703727000000|2023-12-28 01:30:00|13190.4|13186.9|13187.1|13183.6|13190.4|13186.9|13186.8|13183.3|180
1703727300000|2023-12-28 01:35:00|13187|13183.5|13186.6|13183.1|13187.8|13184.3|13185.7|13182.2|208
1703727600000|2023-12-28 01:40:00|13186.7|13183.2|13186.7|13183.2|13187.3|13183.8|13186|13182.5|143
1703727900000|2023-12-28 01:45:00|13186.6|13183.1|13186.1|13182.6|13186.7|13183.2|13186|13182.5|122
1703728200000|2023-12-28 01:50:00|13186.2|13182.7|13186.9|13183.4|13187|13183.5|13185.7|13182.2|111
1703728500000|2023-12-28 01:55:00|13187|13183.5|13182.9|13179.4|13187.3|13183.8|13182.8|13179.3|124
1703728800000|2023-12-28 02:00:00|13182.8|13179.3|13179|13175.5|13182.9|13179.4|13178.6|13175.1|143
1703729100000|2023-12-28 02:05:00|13178.9|13175.4|13178.8|13175.3|13179.3|13175.8|13178.7|13175.2|135
1703729400000|2023-12-28 02:10:00|13178.9|13175.4|13179|13175.5|13180.2|13176.7|13178.4|13175.1|145
1703729700000|2023-12-28 02:15:00|13179.1|13175.6|13178.9|13175.4|13179.1|13175.6|13178.7|13175.2|134
1703730000000|2023-12-28 02:20:00|13178.8|13175.3|13179.3|13175.8|13179.7|13176.2|13178.7|13175.2|119
1703730300000|2023-12-28 02:25:00|13179.2|13175.7|13179.7|13176.2|13180.1|13176.6|13179.1|13175.6|108
1703730600000|2023-12-28 02:30:00|13179.8|13176.3|13180.7|13177.2|13180.9|13177.4|13179.4|13175.9|135
1703730900000|2023-12-28 02:35:00|13180.6|13177.1|13180.7|13177.2|13181.6|13178.4|13180|13176.6|110
1703731200000|2023-12-28 02:40:00|13180.8|13177.3|13186|13182.5|13186.1|13182.6|13180.1|13177.2|145
1703731500000|2023-12-28 02:45:00|13185.9|13182.4|13182.9|13179.4|13186.2|13183.1|13182.6|13179.1|166
1703731800000|2023-12-28 02:50:00|13183|13179.5|13180.5|13178.5|13183.2|13180.3|13180.3|13177.5|95
1703732100000|2023-12-28 02:55:00|13180.4|13178.4|13181|13177.5|13182.5|13179.8|13179.2|13176.4|159
1703732400000|2023-12-28 03:00:00|13181.1|13177.6|13178.5|13176.5|13181.2|13177.8|13178.2|13175.5|155
1703732700000|2023-12-28 03:05:00|13178.4|13176.4|13176.1|13172.6|13179.7|13177.2|13175.5|13172.5|91
1703733000000|2023-12-28 03:10:00|13176|13172.5|13175.7|13172.2|13176.1|13173.2|13174.3|13171.6|109
1703733300000|2023-12-28 03:15:00|13175.6|13172.1|13175.5|13172|13176.5|13173|13175.1|13171.6|185
1703733600000|2023-12-28 03:20:00|13175.6|13172.1|13176.1|13172.6|13177.4|13173.9|13174.8|13171.5|148
1703733900000|2023-12-28 03:25:00|13176.2|13172.7|13176.3|13172.8|13176.6|13173.2|13174.5|13171.8|150
1703734200000|2023-12-28 03:30:00|13176.2|13172.7|13174.5|13172.5|13176.4|13173.3|13174.3|13171.6|131
1703734500000|2023-12-28 03:35:00|13174.4|13172.4|13176.7|13173.2|13177.2|13173.7|13174.4|13171.6|125
1703734800000|2023-12-28 03:40:00|13176.8|13173.3|13177.2|13173.7|13177.2|13174.3|13175.3|13172.4|105
1703735100000|2023-12-28 03:45:00|13177.3|13173.8|13180.5|13177|13180.6|13177.8|13177.3|13173.8|83
1703735400000|2023-12-28 03:50:00|13180.6|13177.1|13179.1|13175.6|13180.7|13177.8|13177.9|13175.1|111
1703735700000|2023-12-28 03:55:00|13179.2|13175.7|13178.9|13175.4|13180.1|13176.6|13178.6|13175.1|179
1703736000000|2023-12-28 04:00:00|13179|13175.5|13178.2|13174.7|13179.2|13175.7|13178.2|13174.7|97
1703736300000|2023-12-28 04:05:00|13178.3|13174.8|13181.7|13178.2|13181.8|13178.3|13178.2|13174.7|99
1703736600000|2023-12-28 04:10:00|13181.8|13178.3|13181.2|13179.2|13182.8|13179.7|13181.1|13178.2|78
1703736900000|2023-12-28 04:15:00|13181.3|13179.3|13181.4|13177.9|13181.9|13179.3|13180.2|13176.7|104
1703737200000|2023-12-28 04:20:00|13181.5|13178|13181.4|13177.9|13182.4|13179.2|13180.8|13177.4|97
1703737500000|2023-12-28 04:25:00|13181.3|13177.8|13181.4|13177.9|13182|13179.3|13180.8|13177.8|94
1703737800000|2023-12-28 04:30:00|13181.5|13178|13179|13175.5|13181.6|13178.1|13178.9|13175.4|115
1703738100000|2023-12-28 04:35:00|13179.1|13175.6|13178.3|13174.8|13179.6|13176.1|13178.2|13174.7|149
1703738400000|2023-12-28 04:40:00|13178.4|13174.9|13178.8|13175.3|13180.1|13176.6|13178.4|13174.9|186
1703738700000|2023-12-28 04:45:00|13178.9|13175.4|13180.6|13177.1|13180.8|13177.3|13178.5|13175|122
1703739000000|2023-12-28 04:50:00|13180.7|13177.2|13180.5|13177|13180.9|13177.4|13180.1|13176.6|116
1703739300000|2023-12-28 04:55:00|13180.4|13176.9|13180.7|13177.2|13181|13177.5|13180.2|13176.7|126
1703739600000|2023-12-28 05:00:00|13180.8|13177.3|13179.8|13176.3|13181|13177.5|13178.7|13175.2|172
1703739900000|2023-12-28 05:05:00|13179.7|13176.2|13180|13176.5|13180.2|13176.7|13179.1|13175.6|118
1703740200000|2023-12-28 05:10:00|13179.9|13176.4|13180.2|13176.7|13180.8|13178.1|13179.1|13175.6|145
1703740500000|2023-12-28 05:15:00|13180.1|13176.6|13179.6|13176.1|13180.7|13177.2|13179.4|13175.9|126
1703740800000|2023-12-28 05:20:00|13179.7|13176.2|13179.6|13176.1|13179.8|13176.3|13179.4|13175.9|93
1703741100000|2023-12-28 05:25:00|13179.5|13176|13178.9|13175.4|13179.7|13176.2|13178.5|13175|106
1703741400000|2023-12-28 05:30:00|13179|13175.5|13179.9|13176.4|13180|13176.5|13178.6|13175.1|109
1703741700000|2023-12-28 05:35:00|13180|13176.5|13179.6|13176.1|13180.6|13177.1|13179.2|13175.7|142
1703742000000|2023-12-28 05:40:00|13179.7|13176.2|13179|13175.5|13180.3|13176.8|13178.9|13175.4|183
1703742300000|2023-12-28 05:45:00|13178.9|13175.4|13178.4|13174.9|13179.3|13175.8|13178.3|13174.8|172
1703742600000|2023-12-28 05:50:00|13178.5|13175|13178.3|13174.8|13178.8|13175.3|13176.8|13173.3|133
1703742900000|2023-12-28 05:55:00|13178.1|13174.6|13176.7|13173.2|13178.8|13176|13176.3|13172.8|200
1703743200000|2023-12-28 06:00:00|13176.6|13173.1|13172.2|13170.2|13176.9|13173.4|13172.1|13169.3|199
1703743500000|2023-12-28 06:05:00|13172.3|13170.3|13171.3|13167.8|13173.2|13170.4|13171|13167.5|160
1703743800000|2023-12-28 06:10:00|13171.6|13168.1|13176.2|13172.7|13176.4|13172.9|13171.6|13168.1|163
1703744100000|2023-12-28 06:15:00|13176.3|13172.8|13174.2|13170.7|13176.5|13173.6|13174.1|13170.6|90
1703744400000|2023-12-28 06:20:00|13174.1|13170.6|13174|13172|13175.2|13172.2|13172.5|13169|125
1703744700000|2023-12-28 06:25:00|13174.1|13172.1|13178.9|13175.4|13180.2|13176.7|13174.1|13171.5|139
1703745000000|2023-12-28 06:30:00|13179|13175.5|13177.2|13173.7|13179|13175.7|13176.3|13173.4|104
1703745300000|2023-12-28 06:35:00|13177.1|13173.6|13176.3|13172.8|13178.3|13174.8|13176.1|13172.7|120
1703745600000|2023-12-28 06:40:00|13176.2|13172.7|13175.6|13172.1|13176.9|13173.4|13174.9|13171.4|135
1703745900000|2023-12-28 06:45:00|13175.5|13172|13175|13171.5|13175.6|13172.1|13173.7|13170.9|122
1703746200000|2023-12-28 06:50:00|13175.1|13171.6|13173.4|13169.9|13175.1|13171.6|13172.4|13169.6|129
1703746500000|2023-12-28 06:55:00|13173.5|13170|13174.5|13171|13174.9|13171.4|13173|13169.5|143
1703746800000|2023-12-28 07:00:00|13174.4|13170.9|13172.3|13168.8|13174.4|13170.9|13171|13167.5|147
1703747100000|2023-12-28 07:05:00|13172.4|13168.9|13171.1|13167.6|13172.5|13169|13171|13167.5|149
1703747400000|2023-12-28 07:10:00|13171|13167.5|13169.3|13165.8|13171|13167.5|13168.8|13165.3|153
1703747700000|2023-12-28 07:15:00|13168.7|13166.7|13167.6|13164.1|13170.4|13167.4|13167.5|13164|160
1703748000000|2023-12-28 07:20:00|13167.5|13164|13168.8|13165.3|13170|13166.5|13166.6|13163.4|127
1703748300000|2023-12-28 07:25:00|13168.7|13165.2|13171.2|13167.7|13171.7|13168.2|13168.7|13165.2|132
1703748600000|2023-12-28 07:30:00|13171.3|13167.8|13167.3|13163.8|13171.6|13168.1|13164|13160.5|250
1703748900000|2023-12-28 07:35:00|13167.4|13163.9|13163.6|13160.1|13167.5|13164|13163.2|13159.7|229
1703749200000|2023-12-28 07:40:00|13163.8|13160.3|13166.1|13162.6|13166.1|13163.3|13161|13157.5|166
1703749500000|2023-12-28 07:45:00|13166.2|13162.7|13167.6|13164.1|13168.5|13165|13165.6|13162.1|122
1703749800000|2023-12-28 07:50:00|13167.7|13164.2|13166.7|13163.2|13168.4|13164.9|13166.4|13162.9|117
1703750100000|2023-12-28 07:55:00|13166.6|13163.1|13166.1|13162.6|13167.8|13164.3|13166|13162.5|149
1703750400000|2023-12-28 08:00:00|13166|13162.5|13166.8|13163.3|13167.5|13164|13164.4|13160.9|236
1703750700000|2023-12-28 08:05:00|13166.9|13163.4|13165.5|13162|13167.3|13164.4|13165.3|13161.8|168
1703751000000|2023-12-28 08:10:00|13165.4|13161.9|13168.3|13164.8|13168.9|13165.4|13163.6|13160.1|163
1703751300000|2023-12-28 08:15:00|13168|13164.5|13166.7|13163.2|13170.2|13166.7|13166.3|13162.8|202
1703751600000|2023-12-28 08:20:00|13166.6|13163.1|13166.1|13162.6|13167.9|13164.4|13166.1|13162.6|233
1703751900000|2023-12-28 08:25:00|13166|13162.5|13166.9|13163.4|13167.1|13163.6|13165.4|13161.9|166
1703752200000|2023-12-28 08:30:00|13166.8|13163.3|13169.4|13165.9|13170.4|13167.3|13166.8|13163.3|163
1703752500000|2023-12-28 08:35:00|13169.5|13166|13167.4|13163.9|13169.8|13167.1|13167.3|13163.8|206
1703752800000|2023-12-28 08:40:00|13167.5|13164|13169.5|13166|13170|13167.1|13167.5|13164|131
1703753100000|2023-12-28 08:45:00|13169.4|13165.9|13170.7|13167.2|13171|13168.1|13169.1|13165.9|150
1703753400000|2023-12-28 08:50:00|13170.8|13167.3|13172.6|13169.1|13173.7|13170.2|13170.3|13166.8|169
1703753700000|2023-12-28 08:55:00|13172.5|13169|13170.2|13166.7|13174|13170.6|13170.1|13166.6|136
1703754000000|2023-12-28 09:00:00|13170.1|13166.6|13168.7|13166.7|13170.2|13167.4|13167.5|13164.6|179
1703754300000|2023-12-28 09:05:00|13168.6|13166.6|13173.5|13170|13173.8|13170.3|13168.6|13166.6|166
1703754600000|2023-12-28 09:10:00|13173.8|13170.3|13177.2|13173.7|13177.6|13174.1|13172.9|13169.4|188
1703754900000|2023-12-28 09:15:00|13177.3|13173.8|13179.7|13176.2|13179.9|13177|13177.1|13173.6|157
1703755200000|2023-12-28 09:20:00|13179.6|13176.1|13178.1|13174.6|13179.7|13177|13177.8|13174.6|136
1703755500000|2023-12-28 09:25:00|13178.2|13174.7|13175.2|13171.7|13178.6|13175.7|13175|13171.5|194
1703755800000|2023-12-28 09:30:00|13175.1|13171.6|13173|13169.5|13175.8|13172.3|13172.9|13169.4|228
1703756100000|2023-12-28 09:35:00|13172.9|13169.4|13170.1|13166.6|13173.6|13170.1|13168.4|13165.4|214
1703756400000|2023-12-28 09:40:00|13170.2|13166.7|13171.9|13168.4|13172.1|13169.5|13170|13166.5|181
1703756700000|2023-12-28 09:45:00|13171.8|13168.3|13173.6|13170.1|13174.2|13170.7|13171.1|13167.8|178
1703757000000|2023-12-28 09:50:00|13173.7|13170.2|13173.9|13170.4|13175|13171.5|13172.4|13168.9|204
1703757300000|2023-12-28 09:55:00|13174|13170.5|13171|13167.5|13174.8|13171.3|13169.2|13166.3|202
1703757600000|2023-12-28 10:00:00|13171.1|13167.6|13169.9|13166.4|13172.1|13168.6|13168.7|13165.2|233
1703757900000|2023-12-28 10:05:00|13169.8|13166.3|13168.6|13165.1|13169.8|13166.3|13167.2|13164.5|156
1703758200000|2023-12-28 10:10:00|13168.5|13165|13167.9|13164.4|13168.5|13165.6|13167|13164.3|104
1703758500000|2023-12-28 10:15:00|13168|13164.5|13165.4|13161.9|13168.2|13165.3|13164.5|13161|175
1703758800000|2023-12-28 10:20:00|13165.3|13161.8|13163.3|13161.3|13165.6|13162.1|13163.2|13160.6|146
1703759100000|2023-12-28 10:25:00|13163.4|13161.4|13160.3|13158.3|13163.5|13161.5|13160.3|13157.7|130
1703759400000|2023-12-28 10:30:00|13160.4|13158.4|13161.1|13157.6|13161.3|13158.7|13160.1|13157.2|94
1703759700000|2023-12-28 10:35:00|13161|13157.5|13160.9|13157.4|13161.3|13158.4|13160.2|13157.4|81
1703760000000|2023-12-28 10:40:00|13161|13157.5|13160|13156.5|13161.1|13157.6|13159.9|13156.4|89
1703760300000|2023-12-28 10:45:00|13160.1|13156.6|13160.7|13157.2|13160.8|13158.1|13159.1|13156.5|173
1703760600000|2023-12-28 10:50:00|13160.5|13157|13160.6|13157.1|13161.2|13158.2|13159.9|13157|161
1703760900000|2023-12-28 10:55:00|13160.7|13157.2|13160.7|13157.2|13161|13158.2|13160.1|13156.9|159
1703761200000|2023-12-28 11:00:00|13160.8|13157.3|13161.8|13158.3|13162|13158.5|13159.8|13156.7|149
1703761500000|2023-12-28 11:05:00|13161.7|13158.2|13165.7|13162.2|13166.1|13162.6|13160.8|13158|121
1703761800000|2023-12-28 11:10:00|13165.8|13162.3|13165.9|13162.4|13166.3|13162.8|13165.5|13162|120
1703762100000|2023-12-28 11:15:00|13166|13162.5|13168.3|13164.8|13168.7|13165.2|13165.1|13161.6|120
1703762400000|2023-12-28 11:20:00|13168.2|13164.7|13168.2|13164.7|13170|13166.5|13167.8|13164.7|107
1703762700000|2023-12-28 11:25:00|13168.1|13164.6|13167.4|13163.9|13168.2|13164.7|13167|13163.5|86
1703763000000|2023-12-28 11:30:00|13167.5|13164|13166.9|13163.4|13168.7|13165.2|13165.9|13162.4|202
1703763300000|2023-12-28 11:35:00|13166.8|13163.3|13168.3|13164.8|13169.3|13165.8|13166.7|13163.2|185
1703763600000|2023-12-28 11:40:00|13168.2|13164.7|13167.8|13164.3|13168.8|13165.3|13167.6|13164.1|126
1703763900000|2023-12-28 11:45:00|13167.9|13164.4|13165.6|13162.1|13168|13164.5|13165.5|13162|159
1703764200000|2023-12-28 11:50:00|13165.7|13162.2|13165.8|13162.3|13166|13162.5|13165.3|13161.8|165
1703764500000|2023-12-28 11:55:00|13165.7|13162.2|13164.9|13161.4|13165.8|13162.3|13163.7|13160.2|197
1703764800000|2023-12-28 12:00:00|13164.8|13161.3|13169.4|13165.9|13169.4|13165.9|13164.1|13161.3|185
1703765100000|2023-12-28 12:05:00|13169.3|13165.8|13170.2|13166.7|13171.1|13167.6|13169|13165.5|166
1703765400000|2023-12-28 12:10:00|13170.3|13166.8|13170.1|13166.6|13170.4|13167.1|13169|13165.5|189
1703765700000|2023-12-28 12:15:00|13170|13166.5|13171.7|13169.7|13174|13170.5|13169.8|13166.3|175
1703766000000|2023-12-28 12:20:00|13171.6|13169.6|13172.4|13168.9|13173.9|13170.4|13171.6|13168.8|166
1703766300000|2023-12-28 12:25:00|13172.3|13168.8|13174.2|13170.7|13174.3|13170.8|13171.6|13168.1|153
1703766600000|2023-12-28 12:30:00|13174.3|13170.8|13176.3|13172.8|13177.4|13173.9|13174.3|13170.8|131
1703766900000|2023-12-28 12:35:00|13176.4|13172.9|13179|13175.5|13179.1|13175.6|13175.6|13172.1|179
1703767200000|2023-12-28 12:40:00|13179.1|13175.6|13178.7|13175.2|13179.8|13176.3|13177.7|13174.2|174
1703767500000|2023-12-28 12:45:00|13178.6|13175.1|13179.4|13175.9|13179.7|13176.2|13178.6|13175.1|193
1703767800000|2023-12-28 12:50:00|13179.2|13175.7|13178.7|13175.2|13179.6|13176.1|13178.2|13174.7|141
1703768100000|2023-12-28 12:55:00|13178.5|13175|13179|13175.5|13179.1|13175.6|13178.3|13174.8|161
1703768400000|2023-12-28 13:00:00|13178.9|13175.4|13177.7|13174.2|13179.7|13176.2|13176.6|13173.1|250
1703768700000|2023-12-28 13:05:00|13177.8|13174.3|13177.1|13173.6|13179.1|13175.6|13176.6|13173.1|224
1703769000000|2023-12-28 13:10:00|13177|13173.5|13176.9|13173.4|13178.3|13174.8|13175.7|13172.2|207
1703769300000|2023-12-28 13:15:00|13177.3|13173.8|13175.3|13171.8|13178.7|13175.2|13174.5|13171|193
1703769600000|2023-12-28 13:20:00|13175.2|13171.7|13172.4|13168.9|13175.2|13171.7|13172.2|13168.7|216
1703769900000|2023-12-28 13:25:00|13172.3|13168.8|13170.3|13159.5|13173.1|13169.6|13167.9|13159.5|283
1703770200000|2023-12-28 13:30:00|13170.2|13160|13167.5|13164|13170.2|13166.4|13164.2|13159.9|306
1703770500000|2023-12-28 13:35:00|13167.6|13164.1|13164.7|13161.2|13167.6|13164.1|13164.6|13161.1|262
1703770800000|2023-12-28 13:40:00|13164.8|13161.3|13169.7|13166.2|13169.9|13166.4|13164.8|13161.3|274
1703771100000|2023-12-28 13:45:00|13169.8|13166.3|13171.7|13168.2|13171.9|13168.4|13168.7|13165.2|265
1703771400000|2023-12-28 13:50:00|13171.5|13168|13176.6|13173.1|13177.2|13173.7|13171.4|13167.9|331
1703771700000|2023-12-28 13:55:00|13176.7|13173.2|13188.2|13184.7|13189.3|13185.8|13176.5|13173|293
1703772000000|2023-12-28 14:00:00|13188.1|13184.6|13191.4|13187.9|13191.7|13188.2|13187.1|13183.6|269
1703772300000|2023-12-28 14:05:00|13191.3|13187.8|13190|13188|13192.1|13189.1|13190|13187.2|160
1703772600000|2023-12-28 14:10:00|13189.9|13187.9|13191.5|13188|13192.7|13189.2|13189.8|13187.1|253
1703772900000|2023-12-28 14:15:00|13191.4|13187.9|13187.4|13183.9|13191.5|13188|13186|13182.5|206
1703773200000|2023-12-28 14:20:00|13187.5|13184|13186.1|13182.6|13187.5|13184|13184.5|13181|217
1703773500000|2023-12-28 14:25:00|13186|13182.5|13188.5|13185|13189.1|13185.6|13185.7|13182.2|223
1703773800000|2023-12-28 14:30:00|13188.6|13185.1|13186.8|13183.3|13188.6|13185.1|13184.4|13180.9|317
1703774100000|2023-12-28 14:35:00|13186.7|13183.2|13183.7|13180.2|13187.3|13183.8|13181.5|13178|298
1703774400000|2023-12-28 14:40:00|13183.6|13180.1|13184.7|13181.2|13185.7|13182.2|13181.5|13178.2|306
1703774700000|2023-12-28 14:45:00|13184.8|13181.3|13180.1|13176.6|13184.9|13182.1|13179.4|13175.9|297
1703775000000|2023-12-28 14:50:00|13180|13176.5|13175.4|13171.9|13180.2|13176.7|13175.1|13171.6|215
1703775300000|2023-12-28 14:55:00|13175.5|13172|13172.2|13168.7|13175.5|13172|13172.1|13168.6|201
1703775600000|2023-12-28 15:00:00|13172.1|13168.6|13171|13167.5|13172.1|13168.6|13170.8|13167.3|115
1703775900000|2023-12-28 15:05:00|13171.1|13167.6|13170.8|13167.3|13172.4|13168.9|13170.8|13167.3|114
1703776200000|2023-12-28 15:10:00|13170|13166.5|13170.7|13167.2|13172.1|13168.6|13169.7|13166.2|184
1703776500000|2023-12-28 15:15:00|13170.6|13167.1|13171|13167.5|13172.2|13168.7|13170.6|13167.1|160
1703776800000|2023-12-28 15:20:00|13171.1|13167.6|13168.7|13165.2|13171.2|13167.7|13168.7|13165.2|181
1703777100000|2023-12-28 15:25:00|13168.8|13165.3|13166.9|13163.4|13169.2|13166.1|13166.8|13163.3|136
1703777400000|2023-12-28 15:30:00|13167|13163.5|13169.5|13166|13169.9|13166.4|13166.9|13163.4|242
1703777700000|2023-12-28 15:35:00|13169.6|13166.1|13167.4|13163.9|13169.6|13166.1|13167|13163.8|297
1703778000000|2023-12-28 15:40:00|13167.6|13164.1|13167.9|13164.4|13169.2|13166|13166|13163.3|209
1703778300000|2023-12-28 15:45:00|13167.8|13164.3|13167.2|13163.7|13168.5|13165.2|13166.4|13163.6|226
1703778600000|2023-12-28 15:50:00|13167.1|13163.6|13167.9|13164.4|13169.6|13166.1|13166.5|13163.4|252
1703778900000|2023-12-28 15:55:00|13167.8|13164.3|13166.1|13162.6|13170.8|13167.3|13165.2|13162.4|286
1703779200000|2023-12-28 16:00:00|13166.2|13162.7|13172.9|13169.4|13173|13169.5|13165.4|13162.6|323
1703779500000|2023-12-28 16:05:00|13173.3|13169.8|13176.7|13173.2|13177.1|13173.6|13171.7|13168.2|298
1703779800000|2023-12-28 16:10:00|13176.8|13173.3|13180.8|13177.3|13180.8|13177.3|13176.8|13173.3|352
1703780100000|2023-12-28 16:15:00|13180.7|13177.2|13185.5|13182|13185.6|13182.1|13180.6|13177.1|294
1703780400000|2023-12-28 16:20:00|13185.4|13181.9|13186.3|13182.8|13187|13183.5|13184.5|13181|263
1703780700000|2023-12-28 16:25:00|13186.5|13183|13186.8|13183.3|13187.8|13184.3|13185.2|13181.7|226
1703781000000|2023-12-28 16:30:00|13186.7|13183.2|13186.3|13182.8|13187|13183.5|13183.1|13179.6|258
1703781300000|2023-12-28 16:35:00|13186.4|13182.9|13185.3|13181.8|13187.5|13184|13184.9|13181.4|208
1703781600000|2023-12-28 16:40:00|13185.4|13181.9|13187.1|13183.6|13187.2|13183.7|13185.4|13181.9|168
1703781900000|2023-12-28 16:45:00|13187.3|13183.8|13186.1|13182.6|13188.1|13184.6|13185.6|13182.1|261
1703782200000|2023-12-28 16:50:00|13186.2|13182.7|13188.9|13185.4|13189.2|13185.7|13185.8|13182.3|252
1703782500000|2023-12-28 16:55:00|13188.8|13185.3|13188.7|13185.2|13189.4|13185.9|13188.5|13185|165
1703782800000|2023-12-28 17:00:00|13188.8|13185.3|13188.8|13185.3|13189.1|13185.6|13188.3|13184.8|204
1703783100000|2023-12-28 17:05:00|13188.9|13185.4|13191.2|13187.7|13191.9|13188.4|13188.8|13185.3|196
1703783400000|2023-12-28 17:10:00|13191|13187.5|13191.8|13188.3|13191.9|13188.4|13189.6|13186.1|250
1703783700000|2023-12-28 17:15:00|13191.7|13188.2|13192.6|13189.1|13193.2|13189.7|13190.9|13187.4|246
1703784000000|2023-12-28 17:20:00|13192.7|13189.2|13193.8|13190.3|13194.1|13190.6|13192.4|13188.9|228
1703784300000|2023-12-28 17:25:00|13193.9|13190.4|13193.4|13189.9|13194.1|13190.6|13193.3|13189.8|151
1703784600000|2023-12-28 17:30:00|13193.2|13189.7|13191.2|13187.7|13193.5|13190|13190|13186.5|219
1703784900000|2023-12-28 17:35:00|13191.1|13187.6|13191.6|13188.1|13191.9|13188.4|13190.6|13187.1|275
1703785200000|2023-12-28 17:40:00|13191.5|13188|13192.9|13189.4|13193.2|13189.7|13191.4|13187.9|270
1703785500000|2023-12-28 17:45:00|13192.8|13189.3|13193.1|13189.6|13193.4|13189.9|13192|13188.5|226
1703785800000|2023-12-28 17:50:00|13193.2|13189.7|13192.1|13188.6|13193.2|13189.7|13191.7|13188.2|138
1703786100000|2023-12-28 17:55:00|13192|13188.5|13192.9|13189.4|13193.1|13189.6|13190.8|13187.3|204
1703786400000|2023-12-28 18:00:00|13192.8|13189.3|13200.8|13197.3|13202.8|13199.3|13192.6|13189.1|277
1703786700000|2023-12-28 18:05:00|13200.7|13197.2|13201.5|13198|13203|13199.5|13200|13196.5|270
1703787000000|2023-12-28 18:10:00|13201.6|13198.1|13204.8|13201.3|13205.2|13201.7|13200.7|13197.2|312
1703787300000|2023-12-28 18:15:00|13204.9|13201.4|13202.6|13199.1|13205|13202.2|13202.6|13199.1|153
1703787600000|2023-12-28 18:20:00|13202.5|13199|13203.6|13200.1|13204.3|13201.6|13201.7|13198.2|288
1703787900000|2023-12-28 18:25:00|13203.7|13200.2|13205.5|13202|13206.5|13203|13203.4|13200.1|230
1703788200000|2023-12-28 18:30:00|13205.3|13201.8|13205.6|13202.1|13205.8|13202.6|13204.1|13200.6|235
1703788500000|2023-12-28 18:35:00|13205.7|13202.2|13204.9|13201.4|13205.8|13202.7|13204|13200.9|224
1703788800000|2023-12-28 18:40:00|13205|13201.5|13204.6|13201.1|13205.9|13202.4|13204.2|13200.7|270
1703789100000|2023-12-28 18:45:00|13204.5|13201|13202.9|13199.4|13206.3|13202.8|13202.7|13199.2|342
1703789400000|2023-12-28 18:50:00|13203|13199.5|13200.3|13196.8|13203.1|13199.6|13199.6|13196.1|220
1703789700000|2023-12-28 18:55:00|13200.4|13196.9|13199.3|13195.8|13200.7|13197.2|13199.1|13195.6|166
1703790000000|2023-12-28 19:00:00|13199.2|13195.7|13199.9|13196.4|13200|13196.5|13199.1|13195.6|125
1703790300000|2023-12-28 19:05:00|13199.8|13196.3|13200.3|13196.8|13200.5|13197|13199.5|13196|182
1703790600000|2023-12-28 19:10:00|13200.4|13196.9|13202.3|13198.8|13202.8|13199.3|13200|13196.5|197
1703790900000|2023-12-28 19:15:00|13202.4|13198.9|13205.3|13201.8|13205.4|13201.9|13201.9|13198.4|254
1703791200000|2023-12-28 19:20:00|13205.4|13201.9|13205.3|13201.8|13206.1|13202.6|13204.8|13201.3|185
1703791500000|2023-12-28 19:25:00|13205.2|13201.7|13205.4|13201.9|13206.1|13202.6|13204.9|13201.4|149
1703791800000|2023-12-28 19:30:00|13205.5|13202|13205.6|13202.1|13205.7|13202.2|13204.3|13200.8|129
1703792100000|2023-12-28 19:35:00|13205.5|13202|13205|13201.5|13206.1|13202.6|13203.9|13200.4|156
1703792400000|2023-12-28 19:40:00|13204.9|13201.4|13204.6|13201.1|13205.2|13201.7|13203.9|13200.4|159
1703792700000|2023-12-28 19:45:00|13204.5|13201|13202.5|13199|13205.7|13202.2|13202|13198.5|192
1703793000000|2023-12-28 19:50:00|13202.6|13199.1|13202.2|13198.7|13202.8|13199.3|13201.6|13198.1|149
1703793300000|2023-12-28 19:55:00|13202.3|13198.8|13201.9|13198.4|13203.3|13199.8|13201.7|13198.2|123
1703793600000|2023-12-28 20:00:00|13201.8|13198.3|13201.7|13198.2|13201.8|13198.3|13200.8|13197.3|92
1703793900000|2023-12-28 20:05:00|13201.6|13198.1|13201.3|13197.8|13201.8|13198.3|13200.6|13197.1|106
1703794200000|2023-12-28 20:10:00|13201.2|13197.7|13201.3|13197.8|13201.6|13198.1|13200.5|13197|121
1703794500000|2023-12-28 20:15:00|13201.2|13197.7|13201.3|13197.8|13202.2|13198.7|13201.2|13197.7|81
1703794800000|2023-12-28 20:20:00|13201.2|13197.7|13200.1|13196.6|13201.8|13198.3|13199.9|13196.4|92
1703795100000|2023-12-28 20:25:00|13200|13196.5|13199.6|13196.1|13200.5|13197|13199.3|13195.8|128
1703795400000|2023-12-28 20:30:00|13199.5|13196|13199.5|13196|13199.8|13196.3|13199.2|13195.7|99
1703795700000|2023-12-28 20:35:00|13199.6|13196.1|13198.7|13195.2|13199.6|13196.1|13198.6|13195.1|76
1703796000000|2023-12-28 20:40:00|13198.6|13195.1|13197.7|13194.2|13198.7|13195.2|13197.6|13194.1|71
1703796300000|2023-12-28 20:45:00|13197.6|13194.1|13198.6|13195.1|13198.8|13195.3|13197.6|13194.1|114
1703796600000|2023-12-28 20:50:00|13198.7|13195.2|13201.5|13198|13201.6|13198.1|13198.7|13195.2|200
1703796900000|2023-12-28 20:55:00|13201.6|13198.1|13204.1|13200.6|13205.5|13202|13201.4|13197.9|189
1703797200000|2023-12-28 21:00:00|13204|13200.5|13203.1|13199.6|13204.9|13201.4|13202.7|13199.2|109
1703797500000|2023-12-28 21:05:00|13203|13199.5|13204.3|13200.8|13204.3|13200.8|13202.1|13198.6|68
1703797800000|2023-12-28 21:10:00|13204.2|13200.7|13204.4|13200.9|13204.8|13201.3|13203.7|13200.2|58
1703798100000|2023-12-28 21:15:00|13204.3|13200.8|13203.9|13200.4|13204.3|13200.8|13203.7|13200.2|42
1703798400000|2023-12-28 21:20:00|13204|13200.5|13203.3|13199.8|13204.2|13200.7|13202.9|13199.4|52
1703798700000|2023-12-28 21:25:00|13203.2|13199.7|13205|13201.5|13205|13201.5|13202.8|13199.3|64
1703799000000|2023-12-28 21:30:00|13205.1|13201.6|13204.7|13201.2|13205.1|13201.6|13204.6|13201.1|20
1703799300000|2023-12-28 21:35:00|13204.6|13201.1|13204.5|13201|13204.7|13201.2|13204.5|13201|14
1703799600000|2023-12-28 21:40:00|13204.6|13201.1|13204.8|13201.3|13204.8|13201.3|13204.5|13201|25
1703799900000|2023-12-28 21:45:00|13204.6|13201.1|13204.6|13201.1|13204.8|13201.3|13204.3|13200.8|33
1703800200000|2023-12-28 21:50:00|13204.5|13201|13204.4|13200.9|13204.7|13201.2|13204.2|13200.7|31
1703800500000|2023-12-28 21:55:00|13204.6|13201.1|13206.7|13200.6|13207.5|13202|13204.6|13200.2|99
1703800800000|2023-12-28 22:00:00|13208.2|13192.2|13197.8|13181.8|13208.2|13192.2|13197.8|13181.8|33
1703801100000|2023-12-28 22:05:00|13198|13182|13202.2|13186.2|13203.3|13187.3|13198|13182|57
1703801400000|2023-12-28 22:10:00|13206.2|13190.2|13201|13185|13207|13191|13200.8|13184.8|32
1703801700000|2023-12-28 22:15:00|13201.5|13185.5|13203.2|13187.2|13205.1|13189.1|13201.5|13185.5|53
1703802000000|2023-12-28 22:20:00|13203.1|13187.1|13203.2|13187.2|13204.5|13188.5|13200.6|13184.6|354
1703802300000|2023-12-28 22:25:00|13201|13185|13202.8|13186.8|13205.9|13189.9|13200.5|13184.5|987
1703802600000|2023-12-28 22:30:00|13205.1|13189.1|13205.1|13189.1|13206.8|13190.8|13203.9|13187.9|119
1703802900000|2023-12-28 22:35:00|13208.2|13192.2|13205.6|13189.6|13209.8|13193.8|13202.7|13186.7|270
1703803200000|2023-12-28 22:40:00|13205.5|13189.5|13204.8|13188.8|13209.8|13193.8|13203.1|13187.1|78
1703803500000|2023-12-28 22:45:00|13205.5|13189.5|13204|13188|13206.6|13190.6|13203.1|13187.1|250
1703803800000|2023-12-28 22:50:00|13204.8|13188.8|13203.2|13187.2|13208.6|13192.6|13197.4|13181.4|203
1703804100000|2023-12-28 22:55:00|13203.3|13187.3|13202.9|13186.9|13203.9|13188.9|13201.5|13185.5|65
1703804400000|2023-12-28 23:00:00|13203|13187|13201.3|13195|13205.8|13195.6|13200.5|13185|247
1703804700000|2023-12-28 23:05:00|13202.3|13194|13202.2|13195.8|13203.3|13196.5|13201.5|13193.8|268
1703805000000|2023-12-28 23:10:00|13202.3|13195.5|13204.7|13201.2|13205.1|13201.4|13201.3|13195.4|133
1703805300000|2023-12-28 23:15:00|13204.6|13201.1|13204.6|13201.1|13204.9|13201.4|13203.4|13199.9|92
1703805600000|2023-12-28 23:20:00|13204.7|13201.2|13204.4|13200.9|13204.9|13201.4|13204.2|13200.7|122
1703805900000|2023-12-28 23:25:00|13204.3|13200.8|13204.4|13200.9|13204.7|13201.2|13204.2|13200.7|89
1703806200000|2023-12-28 23:30:00|13204.5|13201|13204.5|13201|13204.8|13201.3|13204.4|13200.9|126
1703806500000|2023-12-28 23:35:00|13204.6|13201.1|13204.7|13201.2|13204.8|13201.3|13204.5|13201|89
1703806800000|2023-12-28 23:40:00|13204.6|13201.1|13204.4|13200.9|13204.8|13201.3|13204.4|13200.9|74
1703807100000|2023-12-28 23:45:00|13204.5|13201|13204.8|13201.3|13204.9|13201.4|13204.4|13200.9|114
1703807400000|2023-12-28 23:50:00|13204.9|13201.4|13204.8|13201.3|13204.9|13201.4|13204.7|13201.2|53
1703807700000|2023-12-28 23:55:00|13204.7|13201.2|13204.7|13201.2|13205.1|13201.6|13204.6|13201.1|67
1703808000000|2023-12-29 00:00:00|13204.8|13201.3|13203.3|13199.8|13205.1|13201.6|13202.5|13199.3|115
1703808300000|2023-12-29 00:05:00|13203.2|13199.7|13201.5|13198|13203.9|13200.4|13201.4|13197.9|114
1703808600000|2023-12-29 00:10:00|13201.4|13197.9|13200.6|13197.1|13201.7|13198.2|13200.4|13196.9|149
1703808900000|2023-12-29 00:15:00|13200.5|13197|13199.3|13195.8|13200.7|13197.2|13199|13195.5|59
1703809200000|2023-12-29 00:20:00|13199.2|13195.7|13197.1|13193.6|13199.2|13195.7|13197|13193.5|127
1703809500000|2023-12-29 00:25:00|13197|13193.5|13198.3|13194.8|13198.8|13195.3|13197|13193.5|92
1703809800000|2023-12-29 00:30:00|13198.2|13194.7|13198|13194.5|13198.6|13195.1|13197.8|13194.3|103
1703810100000|2023-12-29 00:35:00|13198.1|13194.6|13197.4|13193.9|13198.1|13194.6|13197.3|13193.8|80
1703810400000|2023-12-29 00:40:00|13197.5|13194|13198.5|13195|13199.1|13195.6|13197.5|13194|74
1703810700000|2023-12-29 00:45:00|13198.6|13195.1|13197.9|13194.4|13198.7|13195.4|13196.9|13194|71
1703811000000|2023-12-29 00:50:00|13198|13194.5|13197.2|13193.7|13198.7|13195.2|13196.8|13193.6|143
1703811300000|2023-12-29 00:55:00|13197.1|13193.6|13195.5|13192|13197.1|13194.1|13195.3|13191.8|136
1703811600000|2023-12-29 01:00:00|13195.4|13191.9|13194.9|13191.4|13196.2|13192.7|13194.4|13190.9|177
1703811900000|2023-12-29 01:05:00|13195|13191.5|13194.2|13190.7|13195.1|13191.9|13193.4|13190.7|115
1703812200000|2023-12-29 01:10:00|13194.3|13190.8|13192.5|13189|13195.2|13192.5|13192.4|13188.9|76
1703812500000|2023-12-29 01:15:00|13192.4|13188.9|13190.4|13186.9|13192.5|13189|13188.2|13184.7|173
1703812800000|2023-12-29 01:20:00|13190.5|13187|13186.7|13183.2|13190.6|13188.1|13186.2|13182.7|131
1703813100000|2023-12-29 01:25:00|13186.8|13183.3|13188.3|13184.8|13188.4|13185.9|13184.8|13181.3|154
1703813400000|2023-12-29 01:30:00|13188.4|13184.9|13187.4|13185.4|13189.5|13186.4|13187.3|13184.6|121
1703813700000|2023-12-29 01:35:00|13187.3|13185.3|13181|13177.5|13187.4|13185.4|13179.2|13175.7|222
1703814000000|2023-12-29 01:40:00|13181.1|13177.6|13182|13178.5|13182.4|13179.4|13180.6|13177.2|115
1703814300000|2023-12-29 01:45:00|13182.1|13178.6|13181.1|13179.1|13183|13179.5|13180.4|13177.7|149
1703814600000|2023-12-29 01:50:00|13181|13179|13182.7|13179.2|13183.2|13180.3|13180.8|13178.1|144
1703814900000|2023-12-29 01:55:00|13182.6|13179.1|13178.7|13175.2|13183|13180.5|13176.8|13173.3|173
1703815200000|2023-12-29 02:00:00|13178.8|13175.3|13176.8|13173.3|13179.3|13175.8|13175.4|13171.9|155
1703815500000|2023-12-29 02:05:00|13176.7|13173.2|13175.3|13171.8|13177.4|13174.7|13175.2|13171.7|126
1703815800000|2023-12-29 02:10:00|13174.5|13172.5|13176.2|13172.7|13176.5|13173.6|13174.4|13172.4|74
1703816100000|2023-12-29 02:15:00|13176.1|13172.6|13175.8|13172.3|13177.4|13173.9|13175.5|13172.1|120
1703816400000|2023-12-29 02:20:00|13175.9|13172.4|13177.3|13173.8|13177.3|13173.8|13174.4|13171.7|89
1703816700000|2023-12-29 02:25:00|13177.2|13173.7|13181.4|13177.9|13181.5|13178|13177.1|13173.6|124
1703817000000|2023-12-29 02:30:00|13182|13178.5|13185.9|13182.4|13186.2|13182.7|13182|13178.5|142
1703817300000|2023-12-29 02:35:00|13186|13182.5|13188.1|13184.6|13188.8|13185.3|13185.4|13181.9|174
1703817600000|2023-12-29 02:40:00|13188|13184.5|13185.9|13182.4|13189.1|13185.6|13185.8|13182.3|132
1703817900000|2023-12-29 02:45:00|13186|13182.5|13188.1|13184.6|13188.1|13184.6|13185.7|13182.2|113
1703818200000|2023-12-29 02:50:00|13188.2|13184.7|13189.1|13185.6|13190.3|13186.8|13186.9|13183.4|152
1703818500000|2023-12-29 02:55:00|13189|13185.5|13188.6|13185.1|13190.4|13186.9|13188.6|13185.1|158
1703818800000|2023-12-29 03:00:00|13188.7|13185.2|13187.5|13184|13190.1|13186.6|13187.3|13183.8|144
1703819100000|2023-12-29 03:05:00|13187.4|13183.9|13189.1|13185.6|13189.2|13185.7|13187|13183.5|130
1703819400000|2023-12-29 03:10:00|13189|13185.5|13191|13187.5|13191.1|13187.6|13188.8|13185.3|112
1703819700000|2023-12-29 03:15:00|13191.1|13187.6|13192.1|13188.6|13192.2|13188.7|13190.9|13187.4|53
1703820000000|2023-12-29 03:20:00|13192.2|13188.7|13195.3|13191.8|13195.4|13191.9|13192.1|13188.6|106
1703820300000|2023-12-29 03:25:00|13195.4|13191.9|13193.8|13190.3|13195.4|13191.9|13193.2|13189.7|122
1703820600000|2023-12-29 03:30:00|13193.7|13190.2|13191.8|13188.3|13193.7|13190.2|13191.4|13187.9|164
1703820900000|2023-12-29 03:35:00|13191.7|13188.2|13192.4|13188.9|13193.4|13189.9|13191.7|13188.2|131
1703821200000|2023-12-29 03:40:00|13192.5|13189|13188.8|13185.3|13192.6|13189.1|13188.5|13185|112
1703821500000|2023-12-29 03:45:00|13188.9|13185.4|13188.6|13185.1|13189|13185.5|13187.8|13184.3|136
1703821800000|2023-12-29 03:50:00|13188.7|13185.2|13189.2|13185.7|13189.3|13185.8|13187.2|13183.7|114
1703822100000|2023-12-29 03:55:00|13189.3|13185.8|13187.4|13183.9|13189.6|13186.1|13187.2|13183.7|110
1703822400000|2023-12-29 04:00:00|13187.6|13184.1|13187.2|13183.7|13188.2|13184.7|13187.1|13183.6|104
1703822700000|2023-12-29 04:05:00|13187.1|13183.6|13185.3|13181.8|13187.1|13183.6|13185.2|13181.7|105
1703823000000|2023-12-29 04:10:00|13185.4|13181.9|13186.1|13182.6|13187|13183.5|13185.1|13181.6|127
1703823300000|2023-12-29 04:15:00|13186|13182.5|13185.3|13181.8|13186.2|13182.7|13185.1|13181.6|79
1703823600000|2023-12-29 04:20:00|13185.4|13181.9|13187.3|13183.8|13187.3|13183.8|13184.7|13181.2|93
1703823900000|2023-12-29 04:25:00|13187.2|13183.7|13186.2|13182.7|13187.3|13183.8|13186.1|13182.6|59
1703824200000|2023-12-29 04:30:00|13186.1|13182.6|13182.4|13178.9|13186.2|13182.7|13182.4|13178.9|131
1703824500000|2023-12-29 04:35:00|13182.3|13178.8|13180.4|13176.9|13182.4|13178.9|13180.3|13176.8|132
1703824800000|2023-12-29 04:40:00|13180.5|13177|13181.2|13177.7|13181.4|13177.9|13180.2|13176.7|67
1703825100000|2023-12-29 04:45:00|13181.1|13177.6|13180.2|13176.7|13181.4|13178.3|13180.1|13176.6|60
1703825400000|2023-12-29 04:50:00|13180.1|13176.6|13180.3|13176.8|13180.4|13177.6|13179.2|13176.5|58
1703825700000|2023-12-29 04:55:00|13180.2|13176.7|13180.3|13176.8|13180.3|13177.5|13179.2|13176.6|42
1703826000000|2023-12-29 05:00:00|13180.2|13176.7|13182.4|13178.9|13182.8|13179.3|13179.5|13176.7|132
1703826300000|2023-12-29 05:05:00|13182.3|13178.8|13183.4|13179.9|13183.5|13180|13182.3|13178.8|138
1703826600000|2023-12-29 05:10:00|13183.3|13179.8|13184.9|13181.4|13185.1|13181.6|13183.3|13179.8|163
1703826900000|2023-12-29 05:15:00|13185|13181.5|13181.6|13178.1|13185|13181.5|13181.6|13178.1|140
1703827200000|2023-12-29 05:20:00|13181.7|13178.2|13183.8|13180.3|13184|13180.5|13181.2|13177.7|90
1703827500000|2023-12-29 05:25:00|13183.7|13180.2|13183.1|13179.6|13184.3|13181.5|13182.4|13178.9|105
1703827800000|2023-12-29 05:30:00|13183.2|13179.7|13185.6|13182.1|13186.4|13182.9|13183.1|13179.6|172
1703828100000|2023-12-29 05:35:00|13185.7|13182.2|13186.3|13182.8|13186.3|13182.8|13185.5|13182|109
1703828400000|2023-12-29 05:40:00|13186.2|13182.7|13186|13182.5|13187.1|13183.6|13185.7|13182.2|74
1703828700000|2023-12-29 05:45:00|13185.5|13182|13184.5|13181|13185.5|13182|13184.2|13180.7|147
1703829000000|2023-12-29 05:50:00|13184.6|13181.1|13184.4|13180.9|13185|13181.5|13182.3|13178.8|112
1703829300000|2023-12-29 05:55:00|13184.5|13181|13183.7|13180.2|13184.8|13181.3|13183.6|13180.1|117
1703829600000|2023-12-29 06:00:00|13183.8|13180.3|13182|13178.5|13184|13180.5|13181.9|13178.4|118
1703829900000|2023-12-29 06:05:00|13182.1|13178.6|13180.4|13176.9|13182.4|13178.9|13180.3|13176.8|87
1703830200000|2023-12-29 06:10:00|13180.5|13177|13180.2|13176.7|13180.7|13177.2|13180.1|13176.6|79
1703830500000|2023-12-29 06:15:00|13180.1|13176.6|13179|13175.5|13180.2|13176.7|13178|13174.5|116
1703830800000|2023-12-29 06:20:00|13179.1|13175.6|13179.2|13175.7|13179.4|13176.4|13178.3|13175.5|65
1703831100000|2023-12-29 06:25:00|13179.3|13175.8|13178.2|13174.7|13179.6|13176.1|13178|13174.5|72
1703831400000|2023-12-29 06:30:00|13178.1|13174.6|13178.9|13175.4|13179|13175.5|13176.2|13172.7|108
1703831700000|2023-12-29 06:35:00|13178.8|13175.3|13179.2|13175.7|13179.4|13175.9|13177.8|13174.3|103
1703832000000|2023-12-29 06:40:00|13179.1|13175.6|13180.1|13176.6|13180.2|13176.7|13178.7|13175.2|77
1703832300000|2023-12-29 06:45:00|13180|13176.5|13178.4|13174.9|13180.1|13176.6|13178.1|13174.6|96
1703832600000|2023-12-29 06:50:00|13178.5|13175|13179.1|13175.6|13179.4|13175.9|13178.1|13174.6|87
1703832900000|2023-12-29 06:55:00|13179|13175.5|13178.7|13175.2|13179.6|13176.1|13177.5|13174.4|118
1703833200000|2023-12-29 07:00:00|13178.6|13175.1|13177.5|13174|13179|13175.5|13177.1|13173.6|152
1703833500000|2023-12-29 07:05:00|13177.4|13173.9|13176.4|13172.9|13177.6|13174.3|13176.2|13172.8|107
1703833800000|2023-12-29 07:10:00|13176.3|13172.8|13176.4|13172.9|13177.5|13174|13176.3|13172.8|100
1703834100000|2023-12-29 07:15:00|13176.3|13172.8|13175.4|13171.9|13176.4|13172.9|13174.4|13171.5|133
1703834400000|2023-12-29 07:20:00|13175.3|13171.8|13176.4|13172.9|13176.5|13173|13175.3|13171.8|105
1703834700000|2023-12-29 07:25:00|13176.3|13172.8|13179.3|13175.8|13179.4|13175.9|13176.2|13172.7|100
1703835000000|2023-12-29 07:30:00|13179.4|13175.9|13183.7|13180.2|13184.1|13180.6|13179.3|13175.8|138
1703835300000|2023-12-29 07:35:00|13183.6|13180.1|13190.3|13186.8|13190.7|13187.2|13183.5|13180|144
1703835600000|2023-12-29 07:40:00|13190.2|13186.7|13190.2|13186.7|13191.2|13187.7|13189.9|13186.4|125
1703835900000|2023-12-29 07:45:00|13190.3|13186.8|13192.6|13189.1|13193.3|13189.8|13190.1|13186.6|168
1703836200000|2023-12-29 07:50:00|13192.7|13189.2|13190.2|13186.7|13192.7|13189.2|13190.1|13186.6|142
1703836500000|2023-12-29 07:55:00|13190.3|13186.8|13187.9|13184.4|13191|13187.5|13187.9|13184.4|127
1703836800000|2023-12-29 08:00:00|13187.8|13184.3|13182.4|13178.9|13187.9|13184.4|13182.4|13178.9|141
1703837100000|2023-12-29 08:05:00|13182.5|13179|13179.1|13175.6|13182.7|13179.2|13179.1|13175.6|157
1703837400000|2023-12-29 08:10:00|13179.2|13175.7|13175.1|13171.6|13179.4|13175.9|13175.1|13171.6|131
1703837700000|2023-12-29 08:15:00|13175.2|13171.7|13177.4|13173.9|13177.7|13174.2|13172.3|13168.8|112
1703838000000|2023-12-29 08:20:00|13177.5|13174|13178.8|13175.3|13181.6|13178.1|13177.5|13174|162
1703838300000|2023-12-29 08:25:00|13178.9|13175.4|13174.2|13170.7|13180.3|13176.8|13173.9|13170.4|223
1703838600000|2023-12-29 08:30:00|13174.3|13170.8|13177.4|13173.9|13178.7|13175.2|13174|13170.5|159
1703838900000|2023-12-29 08:35:00|13177.5|13174|13178.1|13174.6|13178.1|13174.6|13176.2|13172.7|144
1703839200000|2023-12-29 08:40:00|13178.2|13174.7|13186.8|13183.3|13187.5|13184|13178.2|13174.7|199
1703839500000|2023-12-29 08:45:00|13186.7|13183.2|13193.7|13190.2|13193.7|13190.2|13186.6|13183.1|196
1703839800000|2023-12-29 08:50:00|13193.8|13190.3|13196|13192.5|13196.2|13192.7|13193.1|13189.6|186
1703840100000|2023-12-29 08:55:00|13196.1|13192.6|13196.2|13192.7|13196.6|13193.1|13194.9|13191.4|201
1703840400000|2023-12-29 09:00:00|13196.1|13192.6|13196.8|13193.3|13197.8|13194.3|13194.6|13191.1|179
1703840700000|2023-12-29 09:05:00|13196.7|13193.2|13200.6|13197.1|13201.2|13197.7|13196.4|13192.9|236
1703841000000|2023-12-29 09:10:00|13200.8|13197.3|13201.5|13198|13202.1|13198.6|13198.2|13194.7|190
1703841300000|2023-12-29 09:15:00|13201.6|13198.1|13205.2|13201.7|13207|13203.5|13201.6|13198.1|185
1703841600000|2023-12-29 09:20:00|13205.3|13201.8|13203.6|13200.1|13205.4|13201.9|13201.6|13198.1|197
1703841900000|2023-12-29 09:25:00|13203.5|13200|13206|13202.5|13208.8|13205.3|13203.5|13200|252
1703842200000|2023-12-29 09:30:00|13206.5|13203|13205.9|13202.4|13206.9|13203.4|13204.3|13200.8|216
1703842500000|2023-12-29 09:35:00|13206|13202.5|13202.6|13199.1|13206.4|13202.9|13201.7|13198.2|196
1703842800000|2023-12-29 09:40:00|13202.7|13199.2|13203.2|13199.7|13203.8|13200.3|13202.4|13198.9|180
1703843100000|2023-12-29 09:45:00|13203.1|13199.6|13204.7|13201.2|13205.4|13201.9|13203.1|13199.6|136
1703843400000|2023-12-29 09:50:00|13204.8|13201.3|13206.4|13202.9|13206.8|13203.3|13204.6|13201.1|168
1703843700000|2023-12-29 09:55:00|13206.5|13203|13210.4|13206.9|13210.7|13207.2|13206.4|13202.9|162
1703844000000|2023-12-29 10:00:00|13210.5|13207|13211.5|13208|13211.5|13208|13208.7|13205.2|192
1703844300000|2023-12-29 10:05:00|13211.4|13207.9|13209.4|13205.9|13211.5|13208.5|13209.3|13205.8|109
1703844600000|2023-12-29 10:10:00|13209.3|13205.8|13205.7|13202.2|13209.4|13205.9|13205.7|13202.2|109
1703844900000|2023-12-29 10:15:00|13205.5|13202|13209.1|13205.6|13209.1|13205.6|13204.2|13200.7|181
1703845200000|2023-12-29 10:20:00|13209.2|13205.7|13208.7|13205.2|13209.5|13206|13207.2|13203.7|181
1703845500000|2023-12-29 10:25:00|13208.8|13205.3|13207.9|13204.4|13208.8|13205.3|13207.2|13203.7|146
1703845800000|2023-12-29 10:30:00|13208|13204.5|13205|13201.5|13208|13204.5|13205|13201.5|106
1703846100000|2023-12-29 10:35:00|13204.9|13201.4|13200.8|13197.3|13205.1|13201.6|13200.5|13197|169
1703846400000|2023-12-29 10:40:00|13200.9|13197.4|13202.5|13199|13204.2|13200.7|13200.6|13197.1|143
1703846700000|2023-12-29 10:45:00|13202.4|13198.9|13203.1|13199.6|13203.6|13200.1|13201.6|13198.1|133
1703847000000|2023-12-29 10:50:00|13203|13199.5|13203|13199.5|13203.9|13200.4|13202.9|13199.4|93
1703847300000|2023-12-29 10:55:00|13203.1|13199.6|13202.1|13198.6|13204|13200.5|13201.5|13198|166
1703847600000|2023-12-29 11:00:00|13201.9|13198.4|13199.4|13195.9|13202|13198.5|13199.2|13195.7|194
1703847900000|2023-12-29 11:05:00|13199.5|13196|13200.7|13197.2|13200.7|13197.2|13199.2|13195.7|129
1703848200000|2023-12-29 11:10:00|13200.8|13197.3|13200.7|13197.2|13203|13199.5|13200.3|13196.8|151
1703848500000|2023-12-29 11:15:00|13200.6|13197.1|13199.1|13195.6|13201.6|13198.1|13199|13195.5|128
1703848800000|2023-12-29 11:20:00|13199|13195.5|13198.2|13194.7|13199.2|13195.7|13198|13194.5|71
1703849100000|2023-12-29 11:25:00|13198.1|13194.6|13198|13194.5|13199|13195.5|13197.4|13193.9|132
1703849400000|2023-12-29 11:30:00|13198.1|13194.6|13196.3|13192.8|13198.5|13195|13196.3|13192.8|115
1703849700000|2023-12-29 11:35:00|13196.4|13192.9|13194.2|13190.7|13196.5|13193|13193.8|13190.3|97
1703850000000|2023-12-29 11:40:00|13194.3|13190.8|13193.3|13189.8|13194.3|13190.8|13193|13189.5|105
1703850300000|2023-12-29 11:45:00|13193.4|13189.9|13194.1|13190.6|13194.5|13191|13192.8|13189.3|115
1703850600000|2023-12-29 11:50:00|13194|13190.5|13193.4|13189.9|13194.2|13190.7|13192.9|13189.4|168
1703850900000|2023-12-29 11:55:00|13193.5|13190|13193.4|13189.9|13194.1|13190.6|13193|13189.5|139
1703851200000|2023-12-29 12:00:00|13193.5|13190|13194.5|13191|13194.8|13191.3|13193.2|13189.7|181
1703851500000|2023-12-29 12:05:00|13194.6|13191.1|13195.5|13192|13196.6|13193.1|13194.4|13190.9|190
1703851800000|2023-12-29 12:10:00|13195.6|13192.1|13196.6|13193.1|13196.9|13193.4|13195.1|13191.6|175
1703852100000|2023-12-29 12:15:00|13196.5|13193|13196|13192.5|13196.9|13193.4|13195.3|13191.8|141
1703852400000|2023-12-29 12:20:00|13195.9|13192.4|13193.7|13190.2|13195.9|13192.4|13193.1|13189.6|123
1703852700000|2023-12-29 12:25:00|13193.6|13190.1|13196.1|13192.6|13196.8|13193.3|13193.6|13190.1|184
1703853000000|2023-12-29 12:30:00|13196|13192.5|13197.5|13194|13197.7|13194.2|13195.5|13192|136
1703853300000|2023-12-29 12:35:00|13197.6|13194.1|13199.8|13196.3|13199.9|13196.4|13197.4|13193.9|137
1703853600000|2023-12-29 12:40:00|13199.7|13196.2|13200.6|13197.1|13201.7|13198.2|13199.3|13195.8|131
1703853900000|2023-12-29 12:45:00|13200.7|13197.2|13202|13198.5|13202.8|13199.3|13200.7|13197.2|135
1703854200000|2023-12-29 12:50:00|13202.1|13198.6|13205.7|13202.2|13206.2|13202.7|13202|13198.5|146
1703854500000|2023-12-29 12:55:00|13205.6|13202.1|13207.3|13203.8|13208.9|13205.4|13205.6|13202.1|162
1703854800000|2023-12-29 13:00:00|13207.4|13203.9|13207.3|13203.8|13207.6|13204.1|13204.2|13200.7|279
1703855100000|2023-12-29 13:05:00|13207.2|13203.7|13205.9|13202.4|13208|13204.5|13202.6|13199.1|188
1703855400000|2023-12-29 13:10:00|13206|13202.5|13205.6|13202.1|13207.1|13203.6|13204.7|13201.2|165
1703855700000|2023-12-29 13:15:00|13205.7|13202.2|13204.8|13201.3|13206.4|13202.9|13203.6|13200.1|206
1703856000000|2023-12-29 13:20:00|13204.7|13201.2|13204.3|13200.8|13206.1|13202.6|13203.5|13200|225
1703856300000|2023-12-29 13:25:00|13204.4|13200.9|13206.7|13203.2|13207.2|13203.7|13203.4|13199.9|222
1703856600000|2023-12-29 13:30:00|13206.8|13203.3|13206.9|13203.4|13210|13206.5|13206.5|13203|239
1703856900000|2023-12-29 13:35:00|13206.8|13203.3|13208.8|13205.3|13209.8|13206.3|13206.8|13203.3|292
1703857200000|2023-12-29 13:40:00|13208.9|13205.4|13208.8|13205.3|13209|13205.5|13207.3|13203.8|225
1703857500000|2023-12-29 13:45:00|13208.7|13205.2|13209.9|13206.4|13211.6|13208.1|13207.8|13204.3|232
1703857800000|2023-12-29 13:50:00|13210|13206.5|13214.8|13211.3|13215|13211.5|13209.8|13206.3|307
1703858100000|2023-12-29 13:55:00|13214.9|13211.4|13214.6|13211.1|13215.3|13211.8|13213.2|13209.7|256
1703858400000|2023-12-29 14:00:00|13214.5|13211|13214|13210.5|13214.6|13211.1|13210.5|13207|307
1703858700000|2023-12-29 14:05:00|13214.1|13210.6|13214|13210.5|13215.1|13211.6|13212.2|13208.7|269
1703859000000|2023-12-29 14:10:00|13213.9|13210.4|13212.9|13209.4|13214.4|13210.9|13212.2|13208.7|206
1703859300000|2023-12-29 14:15:00|13213|13209.5|13212.7|13209.2|13214.9|13211.4|13212.6|13209.1|192
1703859600000|2023-12-29 14:20:00|13212.9|13209.4|13214.6|13211.1|13215|13211.5|13212.6|13209.1|183
1703859900000|2023-12-29 14:25:00|13214.7|13211.2|13213.3|13209.8|13214.7|13211.2|13213.2|13209.7|191
1703860200000|2023-12-29 14:30:00|13213.4|13209.9|13210.3|13206.8|13213.9|13210.4|13209.7|13206.2|276
1703860500000|2023-12-29 14:35:00|13210.4|13206.9|13210.7|13207.2|13213.1|13209.6|13210|13206.5|221
1703860800000|2023-12-29 14:40:00|13210.8|13207.3|13212.2|13208.7|13213.5|13210|13210.8|13207.3|126
1703861100000|2023-12-29 14:45:00|13212.4|13208.9|13207.9|13204.4|13212.6|13209.1|13207.8|13204.3|212
1703861400000|2023-12-29 14:50:00|13207.7|13204.2|13203.8|13200.3|13207.9|13204.4|13203.7|13200.2|238
1703861700000|2023-12-29 14:55:00|13203.9|13200.4|13200.4|13196.9|13204.6|13201.1|13200.1|13196.6|263
1703862000000|2023-12-29 15:00:00|13200.2|13196.7|13195.5|13192|13200.2|13196.7|13195.3|13191.8|340
1703862300000|2023-12-29 15:05:00|13195.7|13192.2|13196.3|13192.8|13196.8|13193.3|13194.2|13190.7|294
1703862600000|2023-12-29 15:10:00|13196.1|13192.6|13193.1|13189.6|13196.6|13193.1|13193|13189.5|226
1703862900000|2023-12-29 15:15:00|13193.2|13189.7|13192.3|13188.8|13193.3|13189.8|13191.9|13188.4|126
1703863200000|2023-12-29 15:20:00|13192.4|13188.9|13192.9|13189.4|13195.9|13192.4|13192.1|13188.6|259
1703863500000|2023-12-29 15:25:00|13192.8|13189.3|13191.8|13188.3|13192.8|13189.3|13191.8|13188.3|146
1703863800000|2023-12-29 15:30:00|13191.9|13188.4|13191.7|13188.2|13192.2|13188.7|13189.9|13186.4|135
1703864100000|2023-12-29 15:35:00|13191.8|13188.3|13189.2|13185.7|13192.1|13188.6|13189.2|13185.7|189
1703864400000|2023-12-29 15:40:00|13189.3|13185.8|13195.5|13192|13197.8|13194.3|13189|13185.5|252
1703864700000|2023-12-29 15:45:00|13195.6|13192.1|13197.6|13194.1|13198|13194.5|13189.3|13185.8|472
1703865000000|2023-12-29 15:50:00|13197.5|13194|13198.8|13195.3|13200.4|13196.9|13192.5|13189|394
1703865300000|2023-12-29 15:55:00|13198.7|13195.2|13192|13188.5|13198.7|13195.2|13191.1|13187.9|488
1703865600000|2023-12-29 16:00:00|13191.9|13188.4|13200.9|13197.4|13202.2|13198.7|13188.1|13185.5|460
1703865900000|2023-12-29 16:05:00|13200.8|13197.3|13199.6|13196.1|13202.2|13198.7|13197.9|13194.4|350
1703866200000|2023-12-29 16:10:00|13199.7|13196.2|13203.9|13200.4|13203.9|13200.4|13197.1|13193.6|416
1703866500000|2023-12-29 16:15:00|13203.8|13200.3|13202.8|13199.3|13204.6|13201.1|13199.7|13196.2|389
1703866800000|2023-12-29 16:20:00|13202.7|13199.2|13202|13198.5|13205.1|13201.6|13201.4|13197.9|327
1703867100000|2023-12-29 16:25:00|13201.9|13198.4|13201.6|13198.1|13204.7|13201.2|13201|13197.5|319
1703867400000|2023-12-29 16:30:00|13201.2|13197.7|13200.3|13196.8|13202.9|13199.4|13198.4|13194.9|377
1703867700000|2023-12-29 16:35:00|13200.7|13197.2|13200.7|13197.2|13202.6|13199.1|13199.6|13196.1|302
1703868000000|2023-12-29 16:40:00|13200.6|13197.1|13199.1|13195.6|13201.7|13198.2|13198.6|13195.1|261
1703868300000|2023-12-29 16:45:00|13199.2|13195.7|13198.6|13195.1|13199.9|13196.4|13197.2|13193.7|278
1703868600000|2023-12-29 16:50:00|13198.7|13195.2|13199|13195.5|13199.9|13196.4|13196.6|13193.1|310
1703868900000|2023-12-29 16:55:00|13199.1|13195.6|13197|13193.5|13200.5|13197|13197|13193.5|323
1703869200000|2023-12-29 17:00:00|13196.9|13193.4|13197.1|13193.6|13197.2|13193.7|13194.7|13191.2|283
1703869500000|2023-12-29 17:05:00|13197|13193.5|13197.5|13194|13199|13195.5|13196.7|13193.2|314
1703869800000|2023-12-29 17:10:00|13197.6|13194.1|13197.2|13193.7|13197.8|13194.3|13195.7|13192.2|293
1703870100000|2023-12-29 17:15:00|13197.3|13193.8|13193.1|13189.6|13197.7|13194.2|13192.6|13189.1|321
1703870400000|2023-12-29 17:20:00|13193.2|13189.7|13192.1|13188.6|13193.6|13190.1|13191.1|13187.6|223
1703870700000|2023-12-29 17:25:00|13192.2|13188.7|13192.4|13188.9|13193|13189.5|13191.5|13188|201
1703871000000|2023-12-29 17:30:00|13192.6|13189.1|13192.8|13189.3|13193|13189.5|13189.7|13186.2|226
1703871300000|2023-12-29 17:35:00|13192.9|13189.4|13192.8|13189.3|13193.7|13190.2|13192.1|13188.6|232
1703871600000|2023-12-29 17:40:00|13192.7|13189.2|13191.1|13187.6|13193.9|13190.4|13190.9|13187.4|258
1703871900000|2023-12-29 17:45:00|13191|13187.5|13193|13189.5|13193.6|13190.1|13190.9|13187.4|286
1703872200000|2023-12-29 17:50:00|13193.1|13189.6|13191|13187.5|13193.5|13190|13190.4|13186.9|245
1703872500000|2023-12-29 17:55:00|13190.9|13187.4|13191.3|13187.8|13191.5|13188|13189.6|13186.1|243
1703872800000|2023-12-29 18:00:00|13191.4|13187.9|13198.8|13195.3|13201.3|13197.8|13191.4|13187.9|439
1703873100000|2023-12-29 18:05:00|13198.7|13195.2|13198.9|13195.4|13200.9|13197.4|13197.9|13194.4|395
1703873400000|2023-12-29 18:10:00|13199|13195.5|13195.9|13192.4|13199.1|13195.6|13194.3|13190.8|410
1703873700000|2023-12-29 18:15:00|13196|13192.5|13197.9|13194.4|13199.2|13195.7|13196|13192.5|312
1703874000000|2023-12-29 18:20:00|13198|13194.5|13198.6|13195.1|13199.5|13196|13197.3|13193.8|357
1703874300000|2023-12-29 18:25:00|13198.2|13194.7|13199.6|13196.1|13200.6|13197.1|13197.7|13194.2|256
1703874600000|2023-12-29 18:30:00|13199.5|13196|13195.8|13192.3|13200.2|13196.7|13195.6|13192.1|293
1703874900000|2023-12-29 18:35:00|13195.9|13192.4|13196.9|13193.4|13197|13193.5|13195.1|13191.6|279
1703875200000|2023-12-29 18:40:00|13196.8|13193.3|13196.9|13193.4|13198.1|13194.6|13195.8|13192.3|265
1703875500000|2023-12-29 18:45:00|13197|13193.5|13198.8|13195.3|13200.2|13196.7|13196.7|13193.2|276
1703875800000|2023-12-29 18:50:00|13198.9|13195.4|13202.2|13198.7|13202.3|13198.8|13198.4|13194.9|231
1703876100000|2023-12-29 18:55:00|13202.3|13198.8|13202.2|13198.7|13203.6|13200.1|13200.9|13197.4|225
1703876400000|2023-12-29 19:00:00|13202|13198.5|13203.4|13199.9|13204.3|13200.8|13200.5|13197|234
1703876700000|2023-12-29 19:05:00|13203.3|13199.8|13204.5|13201|13204.9|13201.4|13203.2|13199.7|185
1703877000000|2023-12-29 19:10:00|13204.4|13200.9|13203.5|13200|13205.3|13201.8|13203.4|13199.9|205
1703877300000|2023-12-29 19:15:00|13203.7|13200.2|13202.8|13199.3|13203.8|13200.3|13202.2|13198.7|234
1703877600000|2023-12-29 19:20:00|13202.9|13199.4|13202.4|13198.9|13204.2|13200.7|13202.3|13198.8|226
1703877900000|2023-12-29 19:25:00|13202.5|13199|13203.4|13199.9|13204.1|13200.6|13201.9|13198.4|194
1703878200000|2023-12-29 19:30:00|13203.3|13199.8|13204.3|13200.8|13205|13201.5|13203.3|13199.8|169
1703878500000|2023-12-29 19:35:00|13204.2|13200.7|13202.9|13199.4|13204.4|13200.9|13200.9|13197.4|218
1703878800000|2023-12-29 19:40:00|13203|13199.5|13201.3|13197.8|13203.2|13199.7|13201|13197.5|205
1703879100000|2023-12-29 19:45:00|13201.4|13197.9|13197.4|13193.9|13201.5|13198|13197|13193.5|194
1703879400000|2023-12-29 19:50:00|13197.3|13193.8|13198.6|13195.1|13198.6|13195.1|13196.3|13192.8|169
1703879700000|2023-12-29 19:55:00|13198.5|13195|13197.5|13194|13198.7|13195.2|13197|13193.5|173
1703880000000|2023-12-29 20:00:00|13197.4|13193.9|13198.3|13194.8|13198.8|13195.3|13197.4|13193.9|186
1703880300000|2023-12-29 20:05:00|13198.4|13194.9|13194.5|13191|13198.4|13194.9|13194.3|13190.8|134
1703880600000|2023-12-29 20:10:00|13194.6|13191.1|13194.6|13191.1|13196.7|13193.2|13194.3|13190.8|157
1703880900000|2023-12-29 20:15:00|13194.5|13191|13194.1|13190.6|13194.9|13191.4|13193.6|13190.1|98
1703881200000|2023-12-29 20:20:00|13194.2|13190.7|13193.8|13190.3|13194.2|13190.7|13193.6|13190.1|59
1703881500000|2023-12-29 20:25:00|13193.9|13190.4|13193.9|13190.4|13194|13190.5|13192|13188.5|119
1703881800000|2023-12-29 20:30:00|13193.8|13190.3|13192.7|13189.2|13194.1|13190.6|13192.6|13189.1|76
1703882100000|2023-12-29 20:35:00|13192.8|13189.3|13193.1|13189.6|13193.3|13189.8|13192.7|13189.2|77
1703882400000|2023-12-29 20:40:00|13193.2|13189.7|13195|13191.5|13195.8|13192.3|13192.8|13189.3|92
1703882700000|2023-12-29 20:45:00|13194.8|13191.3|13196.1|13192.6|13196.6|13193.1|13194.8|13191.3|148
1703883000000|2023-12-29 20:50:00|13196.7|13193.2|13199.4|13195.9|13199.8|13196.3|13195.8|13192.3|196
1703883300000|2023-12-29 20:55:00|13199.5|13196|13198.7|13195.2|13200.3|13196.8|13198.4|13194.9|225
1703883600000|2023-12-29 21:00:00|13198.6|13195.1|13201|13197.5|13201.1|13197.6|13198.4|13194.9|147
1703883900000|2023-12-29 21:05:00|13200.9|13197.4|13205.9|13202.4|13206|13202.5|13200.9|13197.4|93
1703884200000|2023-12-29 21:10:00|13206|13202.5|13205.7|13202.2|13206|13202.5|13205.6|13202.1|58
1703884500000|2023-12-29 21:15:00|13205.9|13202.4|13206.4|13202.9|13206.7|13203.2|13205.9|13202.4|21
1703884800000|2023-12-29 21:20:00|13206.5|13203|13211.3|13207.8|13212|13208.5|13206.5|13203|164
1703885100000|2023-12-29 21:25:00|13211.2|13207.7|13210|13206.5|13211.9|13208.4|13207.7|13204.2|188
1703885400000|2023-12-29 21:30:00|13209.9|13206.4|13210.4|13206.9|13212.3|13208.8|13209.9|13206.4|50
1703885700000|2023-12-29 21:35:00|13210.5|13207|13208|13204.5|13210.5|13207|13208|13204.5|43
1703886000000|2023-12-29 21:40:00|13207.9|13204.4|13208|13204.5|13208.3|13204.8|13207.8|13204.3|25
1703886300000|2023-12-29 21:45:00|13207.9|13204.4|13203|13193|13209.6|13204.4|13199.6|13186.5|109
1703886600000|2023-12-29 21:50:00|13202.8|13192.6|13203.5|13200|13204.5|13200|13202.4|13192.5|35
1703886900000|2023-12-29 21:55:00|13203.4|13199.9|13203.2|13187.4|13204.8|13199.9|13202.3|13186.3|99
1704142800000|2024-01-01 21:00:00|13212.3|13194.1|13213.6|13195.1|13213.6|13195.4|13212.3|13194.1|3
1704143100000|2024-01-01 21:05:00|13212.3|13195.4|13212.3|13195.4|13213.6|13195.4|13212.3|13195.1|5
1704143400000|2024-01-01 21:10:00|13214.2|13194.9|13212.3|13195.4|13214.2|13195.4|13212.3|13194.9|4
1704143700000|2024-01-01 21:15:00|13213.4|13195.2|13215.4|13193.4|13215.4|13195.4|13212.3|13193.4|3
1704144000000|2024-01-01 21:20:00|13214.2|13194.9|13214.2|13194.9|13214.2|13194.9|13214.2|13194.9|1
1704144300000|2024-01-01 21:25:00|13213.4|13195.2|13214.3|13194.2|13215.2|13195.2|13213.4|13193.6|5
1704144600000|2024-01-01 21:30:00|13213.4|13195.2|13214.2|13194.9|13214.2|13195.2|13213.4|13194.9|2
1704144900000|2024-01-01 21:35:00|13213.4|13195.2|13215.2|13193.6|13215.2|13195.2|13213.4|13193.6|3
1704145200000|2024-01-01 21:40:00|13215|13194.2|13215.2|13193.2|13215.2|13194.9|13214.2|13193.2|9
1704145500000|2024-01-01 21:45:00|13214.2|13194.2|13212.3|13196.3|13214.3|13196.3|13212.1|13194.2|7
1704145800000|2024-01-01 21:50:00|13212.4|13196.4|13212.4|13196.4|13212.4|13196.4|13212.4|13196.4|1
1704146100000|2024-01-01 21:55:00|13212.4|13196.4|13210.8|13194.8|13212.6|13196.6|13210.8|13194.8|4
1704146400000|2024-01-01 22:00:00|13211.1|13195.1|13212.5|13196.5|13213.2|13197.2|13210.8|13194.8|12
1704146700000|2024-01-01 22:05:00|13212.6|13196.6|13211.7|13195.7|13214.3|13198.3|13211|13195|61
1704147000000|2024-01-01 22:10:00|13212.6|13196.6|13212.4|13196.4|13213.5|13197.5|13211.8|13195.8|96
1704147300000|2024-01-01 22:15:00|13212.2|13196.2|13212.2|13196.2|13213|13197|13211.6|13195.6|86
1704147600000|2024-01-01 22:20:00|13212|13196|13212.3|13196.3|13212.9|13196.9|13212|13196|83
1704147900000|2024-01-01 22:25:00|13212.5|13196.5|13212.3|13196.3|13212.9|13196.9|13212.1|13196.1|58
1704148200000|2024-01-01 22:30:00|13212.2|13196.2|13212.4|13196.4|13212.7|13196.7|13211.9|13195.9|24
1704148500000|2024-01-01 22:35:00|13212.3|13196.3|13212.7|13196.7|13212.7|13196.7|13212.3|13196.3|7
1704148800000|2024-01-01 22:40:00|13212.5|13196.5|13213.2|13197.2|13213.2|13197.2|13212.5|13196.5|7
1704149100000|2024-01-01 22:45:00|13213|13197|13212.7|13196.7|13213|13197|13212.6|13196.6|21
1704149400000|2024-01-01 22:50:00|13212.6|13196.6|13212.7|13196.7|13212.9|13196.9|13212.4|13196.4|18
1704149700000|2024-01-01 22:55:00|13212.6|13196.6|13213|13197|13213.2|13197.2|13212.3|13196.3|36
1704150000000|2024-01-01 23:00:00|13212.8|13196.8|13210.7|13198.1|13217.2|13201.2|13210.6|13196.2|87
1704150300000|2024-01-01 23:05:00|13212.2|13196.9|13211.5|13196.3|13212.6|13198.7|13210.4|13196|57
1704150600000|2024-01-01 23:10:00|13210.4|13197.1|13209.8|13197.5|13211.9|13198.7|13209.4|13195.9|46
1704150900000|2024-01-01 23:15:00|13210.2|13197.4|13211.1|13196.9|13211.9|13199.3|13208.7|13196.1|54
1704151200000|2024-01-01 23:20:00|13210.1|13197.7|13205.1|13198.6|13211.1|13199.8|13205|13195.6|227
1704151500000|2024-01-01 23:25:00|13205|13198.5|13204.5|13198.7|13205|13199.2|13203.8|13198.5|84
1704151800000|2024-01-01 23:30:00|13204.4|13198.8|13211.8|13203.4|13212.7|13203.6|13204.4|13198|413
1704152100000|2024-01-01 23:35:00|13211.2|13203.3|13207|13203.3|13212.6|13204.9|13204.9|13196.6|379
1704152400000|2024-01-01 23:40:00|13206.9|13203.2|13205|13201.5|13206.9|13203.2|13204.4|13200.9|124
1704152700000|2024-01-01 23:45:00|13205.1|13201.6|13203.1|13199.6|13205.1|13201.6|13202.9|13199.4|104
1704153000000|2024-01-01 23:50:00|13203|13199.5|13201|13197.5|13203.5|13200|13199.9|13196.4|147
1704153300000|2024-01-01 23:55:00|13200.9|13197.4|13200|13196.2|13200.9|13197.4|13199.4|13195.9|149
1704153600000|2024-01-02 00:00:00|13199.9|13196.7|13199.3|13195.8|13200.3|13196.8|13196.8|13193.3|134
1704153900000|2024-01-02 00:05:00|13199.2|13195.7|13201.2|13197.7|13201.6|13198.1|13198.5|13195.7|96
1704154200000|2024-01-02 00:10:00|13201.3|13197.8|13201.2|13197.7|13202.1|13198.6|13200.5|13197|122
1704154500000|2024-01-02 00:15:00|13201.3|13197.8|13202.3|13198.8|13202.3|13198.8|13200|13197.2|132
1704154800000|2024-01-02 00:20:00|13202.2|13198.7|13207.1|13205.1|13208.3|13205.4|13202.2|13198.7|140
1704155100000|2024-01-02 00:25:00|13207|13205|13205.2|13203.2|13207.3|13205.3|13205.1|13203.1|74
1704155400000|2024-01-02 00:30:00|13205.3|13203.3|13203.7|13200.2|13205.6|13203.6|13203.5|13200|117
1704155700000|2024-01-02 00:35:00|13203.6|13200.1|13202.9|13199.4|13203.8|13200.8|13202|13199.4|76
1704156000000|2024-01-02 00:40:00|13203|13199.5|13202|13198.5|13203.3|13201.3|13201.5|13198.5|90
1704156300000|2024-01-02 00:45:00|13202.1|13198.6|13198.8|13196.8|13202.2|13198.7|13198.8|13196|109
1704156600000|2024-01-02 00:50:00|13198.9|13196.9|13201.2|13197.7|13201.5|13198|13198.7|13196.1|135
1704156900000|2024-01-02 00:55:00|13201.3|13197.8|13199.3|13195.8|13202.1|13198.6|13199.2|13195.7|115
1704157200000|2024-01-02 01:00:00|13199.2|13195.7|13196|13192.5|13199.8|13196.3|13195.1|13192.4|194
1704157500000|2024-01-02 01:05:00|13196.1|13192.6|13196.9|13194.9|13197.9|13194.9|13194|13191.6|168
1704157800000|2024-01-02 01:10:00|13196.8|13194.8|13197.5|13195.5|13199.2|13196.4|13196.7|13193.7|185
1704158100000|2024-01-02 01:15:00|13197.4|13195.4|13195.9|13192.4|13198.6|13195.6|13194.8|13191.3|241
1704158400000|2024-01-02 01:20:00|13195.8|13192.3|13196.1|13194.1|13198.7|13195.2|13195.6|13192.1|188
1704158700000|2024-01-02 01:25:00|13196.2|13194.2|13197.7|13194.2|13198.6|13195.1|13196.1|13193.3|190
1704159000000|2024-01-02 01:30:00|13197.9|13194.4|13204.7|13202.7|13205.8|13203.4|13197.4|13194.4|296
1704159300000|2024-01-02 01:35:00|13204.6|13202.6|13207|13205|13208.4|13205.8|13204.3|13202.1|277
1704159600000|2024-01-02 01:40:00|13207.1|13205.1|13207.4|13203.9|13208.3|13205.3|13205.7|13203|181
1704159900000|2024-01-02 01:45:00|13207.3|13203.8|13207.5|13205.5|13209.9|13207.3|13205|13201.5|295
1704160200000|2024-01-02 01:50:00|13207.4|13205.4|13210.8|13208.8|13212.2|13209.4|13206.9|13204.2|173
1704160500000|2024-01-02 01:55:00|13210.9|13208.9|13211.6|13209.6|13213.3|13210.6|13210.8|13207.9|183
1704160800000|2024-01-02 02:00:00|13211.7|13209.7|13212.7|13209.2|13214.4|13211.8|13210.9|13208.5|246
1704161100000|2024-01-02 02:05:00|13212.8|13209.3|13217.5|13214|13219.9|13216.4|13212.8|13209.3|293
1704161400000|2024-01-02 02:10:00|13217.6|13214.1|13218.1|13214.6|13218.8|13216|13216.9|13213.4|187
1704161700000|2024-01-02 02:15:00|13218|13214.5|13217.1|13215.1|13218|13215.3|13216.2|13213.4|139
1704162000000|2024-01-02 02:20:00|13217.2|13215.2|13218.2|13214.7|13220.6|13218.6|13216.5|13213.7|150
1704162300000|2024-01-02 02:25:00|13218.1|13214.6|13217.1|13215.1|13218.1|13215.2|13215.5|13212.7|135
1704162600000|2024-01-02 02:30:00|13217.8|13214.3|13219.5|13217.5|13220.9|13218.6|13216.7|13213.9|205
1704162900000|2024-01-02 02:35:00|13219.4|13217.4|13222.8|13220.8|13223.5|13220.9|13217.7|13215.7|203
1704163200000|2024-01-02 02:40:00|13222.7|13220.7|13224.9|13222.9|13226.4|13224.1|13222.6|13220.6|161
1704163500000|2024-01-02 02:45:00|13225|13223|13222.8|13219.3|13225.3|13223.3|13219.9|13217.3|187
1704163800000|2024-01-02 02:50:00|13222.7|13219.2|13221.5|13219.5|13222.7|13220.2|13219.8|13217.2|174
1704164100000|2024-01-02 02:55:00|13221.4|13219.4|13222|13220|13222.5|13220.5|13219.8|13216.8|150
1704164400000|2024-01-02 03:00:00|13222.1|13220.1|13220.6|13218.6|13222.9|13220.9|13220.6|13218.6|152
1704164700000|2024-01-02 03:05:00|13220.7|13218.7|13219.4|13217.4|13221.3|13219.3|13219.3|13217.3|142
1704165000000|2024-01-02 03:10:00|13219.5|13217.5|13218.9|13216.9|13220.4|13217.5|13218.7|13216.3|113
1704165300000|2024-01-02 03:15:00|13218.8|13216.8|13221.7|13218.2|13222.4|13219.3|13218.5|13216.5|134
1704165600000|2024-01-02 03:20:00|13221.8|13218.3|13221.4|13219.4|13222.9|13220|13221.1|13218.2|95
1704165900000|2024-01-02 03:25:00|13221.5|13219.5|13223.5|13220|13224.7|13221.2|13221.5|13219.5|144
1704166200000|2024-01-02 03:30:00|13223.4|13219.9|13224.4|13220.9|13224.7|13221.2|13221.3|13218.6|117
1704166500000|2024-01-02 03:35:00|13224.3|13220.8|13222.5|13220.5|13226.1|13222.6|13222.5|13219.8|101
1704166800000|2024-01-02 03:40:00|13223.1|13219.6|13222.1|13218.6|13223.1|13219.9|13221.4|13218.6|63
1704167100000|2024-01-02 03:45:00|13222.2|13218.7|13223.1|13219.6|13223.1|13219.9|13219.8|13217|123
1704167400000|2024-01-02 03:50:00|13223|13219.5|13225.5|13223.5|13226.4|13223.7|13222.7|13219.4|91
1704167700000|2024-01-02 03:55:00|13225.6|13223.6|13226.8|13224.8|13228.1|13225.4|13225.5|13223.5|118
1704168000000|2024-01-02 04:00:00|13226.9|13224.9|13228.3|13226.3|13228.4|13226.3|13226.8|13224.7|104
1704168300000|2024-01-02 04:05:00|13228.2|13226.2|13227.2|13225.2|13229.6|13226.9|13226.3|13222.9|136
1704168600000|2024-01-02 04:10:00|13226.4|13224.4|13227.3|13225.3|13228.2|13225.4|13226|13223.6|93
1704168900000|2024-01-02 04:15:00|13227.2|13225.2|13228.2|13224.7|13228.2|13225.4|13226.9|13224.4|69
1704169200000|2024-01-02 04:20:00|13227.4|13225.4|13224.2|13222.2|13227.4|13225.4|13223.7|13221.2|95
1704169500000|2024-01-02 04:25:00|13224.3|13222.3|13221.5|13219.5|13224.9|13222.3|13221.4|13218.9|112
1704169800000|2024-01-02 04:30:00|13221.4|13219.4|13221.4|13219.4|13221.5|13219.5|13221.1|13219.1|72
1704170100000|2024-01-02 04:35:00|13221.5|13219.5|13222|13220|13222.2|13220.2|13221.1|13219.1|96
1704170400000|2024-01-02 04:40:00|13221.9|13219.9|13223.1|13221.1|13224.2|13221.5|13221.7|13218.8|151
1704170700000|2024-01-02 04:45:00|13223.2|13221.2|13223.3|13221.3|13224.2|13221.4|13221.9|13219.1|96
1704171000000|2024-01-02 04:50:00|13223.2|13221.2|13222.2|13220.2|13224|13221.3|13222.1|13219|83
1704171300000|2024-01-02 04:55:00|13222.3|13220.3|13220.7|13218.7|13223.1|13220.3|13220.5|13217|136
1704171600000|2024-01-02 05:00:00|13221.4|13217.9|13220.5|13217|13221.4|13217.9|13218.3|13216|149
1704171900000|2024-01-02 05:05:00|13220.6|13217.1|13219.9|13217.9|13221.3|13218.1|13219.8|13217|88
1704172200000|2024-01-02 05:10:00|13220.6|13217.1|13219|13215.5|13221.1|13218.2|13218|13215.3|117
1704172500000|2024-01-02 05:15:00|13218.9|13215.4|13219.9|13217.9|13220.8|13218.3|13218.5|13215.4|162
1704172800000|2024-01-02 05:20:00|13220|13218|13218.3|13216.3|13220.5|13218.2|13218.2|13216.2|176
1704173100000|2024-01-02 05:25:00|13218.2|13216.2|13218.4|13216.4|13218.7|13216.7|13217.4|13215.4|113
1704173400000|2024-01-02 05:30:00|13218.3|13216.3|13218.5|13215|13218.5|13216.4|13217.2|13214.9|123
1704173700000|2024-01-02 05:35:00|13218.6|13215.1|13219.6|13216.1|13220.8|13218.2|13217.6|13214.8|188
1704174000000|2024-01-02 05:40:00|13219.5|13216|13217.3|13215.3|13219.8|13216.6|13217.1|13215.1|115
1704174300000|2024-01-02 05:45:00|13217.2|13215.2|13214.5|13211|13218|13215.2|13214.1|13211|148
1704174600000|2024-01-02 05:50:00|13214.6|13211.1|13214.7|13212.7|13214.8|13212.8|13212.2|13209.8|148
1704174900000|2024-01-02 05:55:00|13214.9|13212.9|13212.6|13210.6|13216.4|13214.3|13212.5|13210.4|148
1704175200000|2024-01-02 06:00:00|13212.7|13210.7|13214|13212|13214.8|13212.8|13211.3|13209.3|133
1704175500000|2024-01-02 06:05:00|13213.9|13211.9|13214.3|13212.3|13214.8|13212.3|13212.9|13210.7|119
1704175800000|2024-01-02 06:10:00|13214.2|13212.2|13214.6|13212.6|13214.8|13212.8|13213.8|13211.8|129
1704176100000|2024-01-02 06:15:00|13214.5|13212.5|13213.3|13211.3|13214.7|13212.7|13212.5|13209.7|103
1704176400000|2024-01-02 06:20:00|13213.4|13211.4|13214.4|13212.4|13214.5|13212.5|13213.2|13210.8|90
1704176700000|2024-01-02 06:25:00|13214.5|13212.5|13213.8|13211.8|13215.3|13213.3|13213.4|13211.4|127
1704177000000|2024-01-02 06:30:00|13213.9|13211.9|13214|13212|13214.5|13212.5|13213.4|13211.4|90
1704177300000|2024-01-02 06:35:00|13214.1|13212.1|13215.5|13213.5|13215.6|13213.6|13213.4|13211.4|90
1704177600000|2024-01-02 06:40:00|13215.4|13213.4|13212.6|13210.6|13215.5|13213.5|13212.6|13210.6|133
1704177900000|2024-01-02 06:45:00|13212.5|13210.5|13214|13212|13214.5|13212.5|13212.5|13210.5|111
1704178200000|2024-01-02 06:50:00|13214.1|13212.1|13219.3|13217.3|13219.4|13217.4|13214|13212|130
1704178500000|2024-01-02 06:55:00|13219.4|13217.4|13219.3|13215.8|13222.7|13219.8|13219.2|13215.8|149
1704178800000|2024-01-02 07:00:00|13219.2|13215.7|13221.4|13217.9|13223.2|13220.5|13217.5|13214|223
1704179100000|2024-01-02 07:05:00|13221.3|13217.8|13218.3|13216.3|13222.2|13219.4|13217.8|13214.9|184
1704179400000|2024-01-02 07:10:00|13218.4|13216.4|13218.4|13216.4|13219.1|13217.1|13217|13214.6|214
1704179700000|2024-01-02 07:15:00|13218.5|13216.5|13217.9|13215.9|13218.9|13216.9|13216.1|13213.4|196
1704180000000|2024-01-02 07:20:00|13218|13216|13214.5|13211|13218.6|13216.1|13213.7|13210.7|240
1704180300000|2024-01-02 07:25:00|13213.9|13211.9|13216.5|13213|13218.5|13215.5|13213.9|13211.4|217
1704180600000|2024-01-02 07:30:00|13216.4|13212.9|13217.7|13214.2|13217.8|13215|13214.3|13211.9|305
1704180900000|2024-01-02 07:35:00|13217.8|13214.3|13219.4|13215.9|13219.7|13217.1|13217.2|13214.1|230
1704181200000|2024-01-02 07:40:00|13219.3|13215.8|13225.4|13221.9|13225.5|13222|13218.7|13215.7|180
1704181500000|2024-01-02 07:45:00|13225.5|13222|13226.4|13222.9|13228.5|13225|13225.5|13222|192
1704181800000|2024-01-02 07:50:00|13226.2|13222.7|13227.3|13223.8|13228.6|13225.1|13225|13221.5|271
1704182100000|2024-01-02 07:55:00|13227.2|13223.7|13226.9|13223.4|13228.1|13224.6|13225.6|13222.1|228
1704182400000|2024-01-02 08:00:00|13226.5|13223|13218.2|13214.7|13226.5|13223.1|13217|13213.5|424
1704182700000|2024-01-02 08:05:00|13218.1|13214.6|13217.8|13214.3|13220|13216.5|13217.2|13213.7|334
1704183000000|2024-01-02 08:10:00|13217.9|13214.4|13215.2|13211.7|13219.1|13215.6|13211.4|13207.9|292
1704183300000|2024-01-02 08:15:00|13215.3|13211.8|13213.9|13210.4|13217.7|13214.2|13213.9|13210.4|308
1704183600000|2024-01-02 08:20:00|13213.7|13210.2|13214.7|13211.2|13215.3|13211.8|13213|13209.5|250
1704183900000|2024-01-02 08:25:00|13214.6|13211.1|13219.4|13215.9|13219.4|13215.9|13214.5|13211|258
1704184200000|2024-01-02 08:30:00|13219.6|13216.1|13217.4|13215.4|13219.7|13216.3|13217.4|13214.1|286
1704184500000|2024-01-02 08:35:00|13217.5|13215.5|13218.3|13216.3|13222.5|13220|13217.3|13214.5|306
1704184800000|2024-01-02 08:40:00|13218.4|13216.4|13220.3|13216.8|13221.3|13218.5|13217.9|13215.3|197
1704185100000|2024-01-02 08:45:00|13220.2|13216.7|13220.5|13217|13220.6|13217.8|13218.9|13216.2|217
1704185400000|2024-01-02 08:50:00|13220.6|13217.1|13222.2|13218.7|13223.4|13219.9|13220.1|13216.6|199
1704185700000|2024-01-02 08:55:00|13222.3|13218.8|13221.6|13218.1|13223.6|13220.2|13221.6|13218.1|189
1704186000000|2024-01-02 09:00:00|13221.7|13218.2|13220.4|13218.4|13222|13218.5|13217.5|13215.5|190
1704186300000|2024-01-02 09:05:00|13220.5|13218.5|13221.8|13218.3|13222|13219.1|13219.4|13216.7|244
1704186600000|2024-01-02 09:10:00|13221.9|13218.4|13221.9|13219.9|13223.3|13220.4|13220|13217.4|256
1704186900000|2024-01-02 09:15:00|13222.1|13220.1|13222.8|13219.3|13223.8|13221.4|13218.9|13216|248
1704187200000|2024-01-02 09:20:00|13222.7|13219.2|13224.2|13220.7|13224.5|13221.5|13221.3|13218.8|212
1704187500000|2024-01-02 09:25:00|13224.3|13220.8|13223.2|13219.7|13224.4|13221.3|13221.9|13219.2|193
1704187800000|2024-01-02 09:30:00|13223.3|13219.8|13222.6|13219.1|13224.3|13220.8|13221.4|13218.8|183
1704188100000|2024-01-02 09:35:00|13222.7|13219.2|13224.7|13221.2|13224.8|13221.4|13222.7|13219.2|252
1704188400000|2024-01-02 09:40:00|13224.8|13221.3|13227.5|13225.5|13229.2|13226.2|13224.7|13221.2|239
1704188700000|2024-01-02 09:45:00|13227.6|13225.6|13228.1|13226.1|13231.6|13228.5|13227.5|13225.5|220
1704189000000|2024-01-02 09:50:00|13227.8|13225.8|13228|13226|13229.5|13227.1|13226.7|13224.7|177
1704189300000|2024-01-02 09:55:00|13228.1|13226.1|13229.5|13227.5|13230.4|13227.6|13227.6|13225.6|139
1704189600000|2024-01-02 10:00:00|13229.6|13227.6|13230.1|13228.1|13230.9|13228.6|13228.2|13225.7|200
1704189900000|2024-01-02 10:05:00|13230.2|13228.2|13233.7|13231.7|13234.5|13232.5|13230.2|13227.6|190
1704190200000|2024-01-02 10:10:00|13233.8|13231.8|13237.5|13235.5|13239.7|13236.9|13233.7|13231.7|210
1704190500000|2024-01-02 10:15:00|13236.9|13234.9|13239.3|13237.3|13239.5|13237.5|13236.7|13233.8|244
1704190800000|2024-01-02 10:20:00|13239.4|13237.4|13239.3|13235.8|13239.6|13237.4|13236.3|13233.6|182
1704191100000|2024-01-02 10:25:00|13239.2|13235.7|13234.8|13232.8|13239.9|13237.3|13234.7|13231.9|244
1704191400000|2024-01-02 10:30:00|13234.9|13232.9|13232|13228.5|13235.2|13232.9|13230.7|13227.2|173
1704191700000|2024-01-02 10:35:00|13232.1|13228.6|13230.3|13228.3|13232.4|13229.1|13230.2|13227.7|120
1704192000000|2024-01-02 10:40:00|13230.4|13228.4|13229.3|13227.3|13231.2|13229.2|13229.3|13227.3|169
1704192300000|2024-01-02 10:45:00|13229.4|13227.4|13228.5|13225|13229.6|13227.6|13227.3|13224.9|143
1704192600000|2024-01-02 10:50:00|13228.7|13225.2|13229.9|13227.9|13231.7|13228.9|13227.9|13225|230
1704192900000|2024-01-02 10:55:00|13229.8|13227.8|13233.6|13230.1|13234.6|13231.3|13229.7|13227.7|299
1704193200000|2024-01-02 11:00:00|13233.7|13230.2|13234.9|13232.9|13235.8|13233.1|13233|13230.2|244
1704193500000|2024-01-02 11:05:00|13234.7|13232.7|13239|13235.5|13239.1|13235.6|13232.7|13230.5|216
1704193800000|2024-01-02 11:10:00|13239.1|13235.6|13241.9|13239.9|13242.2|13240.1|13238.1|13234.9|276
1704194100000|2024-01-02 11:15:00|13241.7|13239.7|13244.9|13242.9|13245.4|13243.4|13241.3|13238.6|247
1704194400000|2024-01-02 11:20:00|13245|13243|13248.2|13244.7|13249.5|13246.9|13244.9|13242.9|185
1704194700000|2024-01-02 11:25:00|13246.4|13244.4|13246.3|13244.3|13249.3|13245.8|13245.8|13242.7|321
1704195000000|2024-01-02 11:30:00|13246.2|13244.2|13252.6|13249.1|13253.1|13249.6|13246.2|13244.2|266
1704195300000|2024-01-02 11:35:00|13252.7|13249.2|13249.8|13246.3|13253.2|13249.7|13248.7|13245.2|222
1704195600000|2024-01-02 11:40:00|13249.7|13246.2|13251|13247.5|13251.8|13248.3|13248.9|13245.4|206
1704195900000|2024-01-02 11:45:00|13250.3|13248.3|13250.3|13248.3|13252.2|13250.2|13249.2|13246.5|225
1704196200000|2024-01-02 11:50:00|13250.2|13248.2|13250.8|13248.8|13252.6|13249.4|13249|13246.6|205
1704196500000|2024-01-02 11:55:00|13250.7|13248.7|13250.1|13248.1|13251.6|13249.6|13249.1|13246.7|192
1704196800000|2024-01-02 12:00:00|13250.2|13248.2|13250.7|13248.7|13251.7|13249.7|13250|13247.8|191
1704197100000|2024-01-02 12:05:00|13250.8|13248.8|13250.8|13248.8|13253.1|13250.4|13250.6|13248.4|205
1704197400000|2024-01-02 12:10:00|13250.7|13248.7|13252.8|13250.8|13253.1|13251.1|13250.7|13248|180
1704197700000|2024-01-02 12:15:00|13252.7|13250.7|13255.2|13253.2|13256.1|13253.3|13252.7|13250.7|188
1704198000000|2024-01-02 12:20:00|13255.4|13253.4|13256.2|13252.7|13258.4|13255.1|13254.9|13252.4|269
1704198300000|2024-01-02 12:25:00|13256.3|13252.8|13255.1|13251.6|13256.3|13252.8|13252.9|13249.4|254
1704198600000|2024-01-02 12:30:00|13255.2|13251.7|13255.3|13251.8|13256.7|13253.2|13254.4|13251|220
1704198900000|2024-01-02 12:35:00|13255.4|13251.9|13258.3|13256.3|13260|13256.7|13255.4|13251.9|267
1704199200000|2024-01-02 12:40:00|13258.4|13256.4|13260.4|13256.9|13260.6|13257.5|13256.5|13253.7|244
1704199500000|2024-01-02 12:45:00|13260.3|13256.8|13258.2|13254.7|13261.1|13258.3|13257.7|13254.2|234
1704199800000|2024-01-02 12:50:00|13258.1|13254.6|13260.3|13256.8|13260.8|13257.3|13257.8|13254.3|233
1704200100000|2024-01-02 12:55:00|13260.2|13256.7|13263.1|13259.6|13264.1|13260.6|13260.2|13256.7|233
1704200400000|2024-01-02 13:00:00|13263.2|13259.7|13265.9|13262.4|13267.1|13263.6|13262.4|13258.9|299
1704200700000|2024-01-02 13:05:00|13265.8|13262.3|13266.1|13262.6|13267.3|13263.8|13264.8|13261.3|291
1704201000000|2024-01-02 13:10:00|13265.9|13262.4|13264.9|13261.4|13268.5|13265|13264.8|13261.3|350
1704201300000|2024-01-02 13:15:00|13265|13261.5|13264.1|13260.6|13265|13262|13261.7|13258.9|273
1704201600000|2024-01-02 13:20:00|13264.2|13260.7|13264.6|13262.6|13268|13265.5|13263.8|13260.3|210
1704201900000|2024-01-02 13:25:00|13264.5|13262.5|13263.7|13260.2|13265.6|13263.6|13262.4|13259.6|267
1704202200000|2024-01-02 13:30:00|13263.6|13260.1|13258.9|13255.4|13263.9|13260.8|13258.2|13254.7|270
1704202500000|2024-01-02 13:35:00|13258.8|13255.3|13261.3|13257.8|13262.3|13258.8|13258.5|13255|289
1704202800000|2024-01-02 13:40:00|13261.4|13257.9|13258.5|13255|13262.1|13258.6|13257.4|13253.9|284
1704203100000|2024-01-02 13:45:00|13258.6|13255.1|13262|13258.5|13262.3|13258.8|13258.4|13254.9|279
1704203400000|2024-01-02 13:50:00|13262.1|13258.6|13265.3|13261.8|13267.2|13263.7|13262.1|13258.6|357
1704203700000|2024-01-02 13:55:00|13264.7|13262.7|13267.4|13263.9|13267.8|13264.6|13264.7|13261.7|334
1704204000000|2024-01-02 14:00:00|13266.6|13264.6|13266.3|13262.8|13267.8|13265.2|13262.6|13259.4|366
1704204300000|2024-01-02 14:05:00|13266.4|13262.9|13266.4|13262.9|13268.7|13265.9|13264.4|13260.9|315
1704204600000|2024-01-02 14:10:00|13266.3|13262.8|13266.3|13262.8|13268.5|13265.5|13265.5|13262.7|269
1704204900000|2024-01-02 14:15:00|13266.4|13262.9|13264.2|13262.2|13266.4|13263.7|13263.8|13261.3|231
1704205200000|2024-01-02 14:20:00|13264.3|13262.3|13263.9|13260.4|13266|13262.9|13261.4|13257.9|266
1704205500000|2024-01-02 14:25:00|13264|13260.5|13260.9|13258.9|13264|13260.5|13260.2|13257|212
1704205800000|2024-01-02 14:30:00|13261|13259|13256.7|13254.7|13261.9|13259|13256.6|13253.8|329
1704206100000|2024-01-02 14:35:00|13257.4|13253.9|13259.1|13255.6|13259.4|13257|13255.3|13252.7|277
1704206400000|2024-01-02 14:40:00|13259|13255.5|13257.1|13253.6|13261.5|13258|13255.4|13251.9|307
1704206700000|2024-01-02 14:45:00|13256|13252.5|13256.8|13253.3|13258.9|13255.4|13253.2|13249.7|349
1704207000000|2024-01-02 14:50:00|13256.7|13253.2|13254.2|13250.7|13257|13253.5|13250.6|13248.6|384
1704207300000|2024-01-02 14:55:00|13254.1|13250.6|13249.5|13246|13255.4|13251.9|13248.9|13245.9|343
1704207600000|2024-01-02 15:00:00|13249.6|13246.1|13251.7|13248.2|13252.7|13249.3|13246.7|13243.9|400
1704207900000|2024-01-02 15:05:00|13251.6|13248.1|13255.2|13251.7|13256.4|13252.9|13249.2|13246.4|471
1704208200000|2024-01-02 15:10:00|13255.3|13251.8|13256.3|13252.8|13256.5|13253|13253.2|13249.7|392
1704208500000|2024-01-02 15:15:00|13256.2|13252.7|13259.7|13256.2|13260.6|13257.1|13255.9|13252.4|363
1704208800000|2024-01-02 15:20:00|13259.8|13256.3|13259|13255.5|13260.8|13257.3|13258.4|13254.9|328
1704209100000|2024-01-02 15:25:00|13258.7|13255.2|13259.4|13255.9|13262.2|13259.3|13257.8|13254.9|376
1704209400000|2024-01-02 15:30:00|13259.3|13255.8|13259.3|13255.8|13262.8|13259.6|13258.8|13255.8|340
1704209700000|2024-01-02 15:35:00|13259.5|13256|13265.7|13262.2|13268.9|13265.4|13258.9|13255.6|391
1704210000000|2024-01-02 15:40:00|13265.8|13262.3|13267.9|13264.4|13267.9|13264.4|13263.9|13261|399
1704210300000|2024-01-02 15:45:00|13268|13264.5|13266.2|13264.2|13268.6|13265.1|13264.9|13262.1|346
1704210600000|2024-01-02 15:50:00|13266.3|13264.3|13264.9|13261.4|13267.2|13264.4|13263.7|13261.2|299
1704210900000|2024-01-02 15:55:00|13265|13261.5|13263.5|13260|13265|13261.7|13261.9|13259|273
1704211200000|2024-01-02 16:00:00|13263.4|13259.9|13263.6|13260.1|13265.3|13261.8|13261.7|13258.7|272
1704211500000|2024-01-02 16:05:00|13263.7|13260.2|13259|13257|13263.7|13260.2|13258.8|13256.1|288
1704211800000|2024-01-02 16:10:00|13258.9|13256.9|13257.9|13255.9|13260.4|13257.7|13254.2|13251.4|311
1704212100000|2024-01-02 16:15:00|13258|13256|13260.1|13258.1|13263.1|13259.6|13257.3|13254.3|299
1704212400000|2024-01-02 16:20:00|13260.2|13258.2|13261.3|13259.3|13263.3|13260.4|13259.3|13256.3|270
1704212700000|2024-01-02 16:25:00|13261.4|13259.4|13264.1|13260.6|13264.4|13261.8|13261.1|13257.6|230
1704213000000|2024-01-02 16:30:00|13264|13260.5|13267|13265|13268.9|13266.1|13263.4|13260.5|268
1704213300000|2024-01-02 16:35:00|13266.9|13264.9|13270|13266.5|13270.4|13266.9|13265.6|13263.4|235
1704213600000|2024-01-02 16:40:00|13270.1|13266.6|13269.5|13266|13270.5|13267.4|13268.8|13265.8|185
1704213900000|2024-01-02 16:45:00|13269.4|13265.9|13264.2|13262.2|13269.4|13266.2|13264.1|13261.6|195
1704214200000|2024-01-02 16:50:00|13264.1|13262.1|13264.7|13262.7|13264.7|13262.7|13262.7|13260.7|164
1704214500000|2024-01-02 16:55:00|13264.6|13262.6|13264.6|13262.6|13265.9|13263.4|13262.8|13260.2|249
1704214800000|2024-01-02 17:00:00|13265.4|13261.9|13266|13262.5|13267|13263.5|13264.8|13261.3|326
1704215100000|2024-01-02 17:05:00|13265.9|13262.4|13267.3|13263.8|13267.7|13264.7|13265|13261.6|238
1704215400000|2024-01-02 17:10:00|13267.2|13263.7|13266.1|13262.6|13268.7|13265.8|13265.5|13262|238
1704215700000|2024-01-02 17:15:00|13266|13262.5|13266.7|13263.2|13268.5|13265|13265.4|13261.9|298
1704216000000|2024-01-02 17:20:00|13266.8|13263.3|13265.2|13261.7|13267.1|13264.2|13264.1|13261.3|290
1704216300000|2024-01-02 17:25:00|13265.3|13261.8|13265.9|13262.4|13266.2|13263|13264.3|13261.3|224
1704216600000|2024-01-02 17:30:00|13265.8|13262.3|13265.1|13261.6|13266.7|13263.2|13263.4|13260.5|239
1704216900000|2024-01-02 17:35:00|13264.6|13261.1|13264.2|13260.7|13264.7|13261.2|13263.3|13259.8|182
1704217200000|2024-01-02 17:40:00|13264.1|13260.6|13265.7|13262.2|13266|13262.7|13263.2|13259.7|218
1704217500000|2024-01-02 17:45:00|13265.6|13262.1|13265.6|13262.1|13267.1|13263.6|13265.2|13261.7|216
1704217800000|2024-01-02 17:50:00|13265.5|13262|13265|13261.5|13266.6|13263.1|13263.4|13260.7|215
1704218100000|2024-01-02 17:55:00|13265.1|13261.6|13265.1|13263.1|13267.6|13264.1|13265|13261.6|214
1704218400000|2024-01-02 18:00:00|13265.2|13263.2|13266.8|13263.3|13267.1|13263.8|13265.1|13261.7|212
1704218700000|2024-01-02 18:05:00|13266.9|13263.4|13268.1|13264.6|13269.6|13266.1|13266.3|13262.8|238
1704219000000|2024-01-02 18:10:00|13268|13264.5|13268.1|13264.6|13268.4|13264.9|13265.8|13262.3|346
1704219300000|2024-01-02 18:15:00|13268|13264.5|13267.5|13264|13268.8|13265.3|13266.7|13263.2|239
1704219600000|2024-01-02 18:20:00|13267.4|13263.9|13267.2|13263.7|13267.5|13264|13265.5|13262|251
1704219900000|2024-01-02 18:25:00|13267.3|13263.8|13263.6|13261.6|13268.2|13264.7|13262.8|13259.5|243
1704220200000|2024-01-02 18:30:00|13263.7|13261.7|13265.2|13261.7|13265.8|13262.8|13263.7|13261|194
1704220500000|2024-01-02 18:35:00|13265.3|13261.8|13266.8|13263.3|13267.7|13264.5|13263.8|13261.1|217
1704220800000|2024-01-02 18:40:00|13266.9|13263.4|13267.8|13264.3|13268.6|13265.4|13265.9|13262.8|195
1704221100000|2024-01-02 18:45:00|13268|13264.5|13267|13263.5|13268|13264.5|13265.3|13262.3|273
1704221400000|2024-01-02 18:50:00|13266.9|13263.4|13266.5|13263|13267.6|13264.5|13265.9|13262.4|232
1704221700000|2024-01-02 18:55:00|13266.6|13263.1|13266.4|13264.4|13267.6|13264.4|13265.1|13261.6|194
1704222000000|2024-01-02 19:00:00|13266.5|13264.5|13268.1|13264.6|13268.1|13264.7|13265.9|13262.5|195
1704222300000|2024-01-02 19:05:00|13268|13264.5|13267.8|13264.3|13268.6|13265.1|13267.7|13264.2|157
1704222600000|2024-01-02 19:10:00|13267.7|13264.2|13267.3|13263.8|13267.9|13265|13266|13262.5|157
1704222900000|2024-01-02 19:15:00|13267.2|13263.7|13267.3|13263.8|13268.7|13265.2|13266.3|13263.5|169
1704223200000|2024-01-02 19:20:00|13267.2|13263.7|13267.2|13263.7|13267.7|13264.3|13266|13263|146
1704223500000|2024-01-02 19:25:00|13267.1|13263.6|13266.2|13262.7|13268.3|13265.1|13265.7|13262.6|238
1704223800000|2024-01-02 19:30:00|13266.1|13262.6|13267.4|13263.9|13268.2|13264.7|13265.8|13262.3|197
1704224100000|2024-01-02 19:35:00|13267.5|13264|13267.3|13263.8|13267.7|13265|13266.3|13262.8|154
1704224400000|2024-01-02 19:40:00|13267.4|13263.9|13266.8|13263.3|13267.4|13264.2|13266.2|13263.1|160
1704224700000|2024-01-02 19:45:00|13266.7|13263.2|13268.8|13265.3|13269.1|13265.6|13266.7|13263.2|248
1704225000000|2024-01-02 19:50:00|13268.9|13265.4|13268.3|13264.8|13269|13265.5|13267.6|13264.1|221
1704225300000|2024-01-02 19:55:00|13268.2|13264.7|13270.5|13267|13270.5|13267|13267.9|13264.7|209
1704225600000|2024-01-02 20:00:00|13270.4|13266.9|13271.8|13268.3|13272.6|13269.1|13270.4|13266.9|141
1704225900000|2024-01-02 20:05:00|13271.9|13268.4|13269.6|13266.1|13271.9|13268.4|13268.5|13265|78
1704226200000|2024-01-02 20:10:00|13269.4|13265.9|13270.3|13266.8|13270.7|13267.2|13269.1|13265.6|63
1704226500000|2024-01-02 20:15:00|13270.2|13266.7|13270.2|13266.7|13270.7|13267.2|13268.8|13265.3|94
1704226800000|2024-01-02 20:20:00|13270.1|13266.6|13270.2|13266.7|13271.1|13267.6|13269.7|13266.2|87
1704227100000|2024-01-02 20:25:00|13270.4|13266.9|13272|13268.5|13272.1|13268.6|13270.4|13266.9|74
1704227400000|2024-01-02 20:30:00|13271.9|13268.4|13271.3|13267.8|13271.9|13268.4|13270.3|13266.8|111
1704227700000|2024-01-02 20:35:00|13271.2|13267.7|13271.6|13268.1|13272|13268.5|13271|13267.5|41
1704228000000|2024-01-02 20:40:00|13271.5|13268|13271.3|13267.8|13271.7|13268.2|13271.1|13267.6|54
1704228300000|2024-01-02 20:45:00|13271.4|13267.9|13270.2|13266.7|13271.4|13267.9|13270.1|13266.6|108
1704228600000|2024-01-02 20:50:00|13270.1|13266.6|13268.7|13265.2|13270.1|13266.6|13267.9|13264.4|78
1704228900000|2024-01-02 20:55:00|13268.8|13265.3|13271.5|13268|13271.7|13268.2|13268.7|13265.2|77
1704229200000|2024-01-02 21:00:00|13271.6|13268.1|13270.4|13266.9|13271.9|13268.4|13270.4|13266.9|30
1704229500000|2024-01-02 21:05:00|13270.5|13267|13270.9|13267.4|13270.9|13267.4|13270.3|13266.8|53
1704229800000|2024-01-02 21:10:00|13270.8|13267.3|13270.7|13267.2|13271|13267.5|13270.5|13267|40
1704230100000|2024-01-02 21:15:00|13270.6|13267.1|13270.6|13267.1|13270.7|13267.2|13270.4|13266.9|45
1704230400000|2024-01-02 21:20:00|13270.5|13267|13270.5|13267|13270.6|13267.1|13270.5|13267|15
1704230700000|2024-01-02 21:25:00|13270.6|13267.1|13270.6|13267.1|13270.7|13267.2|13269.7|13266.2|44
1704231000000|2024-01-02 21:30:00|13270.5|13267|13269.7|13266.2|13270.5|13267|13269.6|13266.1|17
1704231300000|2024-01-02 21:35:00|13269.8|13266.3|13269.7|13266.2|13269.8|13266.3|13269.5|13266|15
1704231600000|2024-01-02 21:40:00|13269.8|13266.3|13269.7|13266.2|13269.9|13266.4|13269.5|13266|31
1704231900000|2024-01-02 21:45:00|13269.8|13266.3|13269.6|13265.6|13270|13266.5|13269.1|13265.2|73
1704232200000|2024-01-02 21:50:00|13269.4|13265.4|13269.3|13265.8|13269.7|13266|13268.9|13265.3|51
1704232500000|2024-01-02 21:55:00|13269.4|13265.9|13269.1|13253.1|13271.9|13266|13268.8|13252.8|75
1704232800000|2024-01-02 22:00:00|13270|13254|13264.1|13248.1|13270.2|13254.2|13264.1|13248.1|47
1704233100000|2024-01-02 22:05:00|13264.4|13248.4|13272.2|13256.2|13272.3|13256.3|13264.4|13248.4|40
1704233400000|2024-01-02 22:10:00|13272.3|13256.3|13271|13255|13272.9|13256.9|13269.1|13253.1|47
1704233700000|2024-01-02 22:15:00|13271.1|13255.1|13271.1|13257|13272.4|13257|13271|13255|18
1704234000000|2024-01-02 22:20:00|13271.3|13256.4|13267.5|13251.5|13271.9|13257.1|13266.9|13250.9|51
1704234300000|2024-01-02 22:25:00|13267.2|13251.2|13267.7|13251.7|13268.3|13252.3|13266.7|13250.7|27
1704234600000|2024-01-02 22:30:00|13267.8|13251.8|13270.8|13254.8|13271.2|13255.2|13267.8|13251.8|86
1704234900000|2024-01-02 22:35:00|13270.7|13254.7|13270.1|13254.1|13271.1|13255.5|13269.3|13253.3|79
1704235200000|2024-01-02 22:40:00|13270.2|13254.2|13266.4|13250.4|13270.7|13254.7|13265.9|13249.9|109
1704235500000|2024-01-02 22:45:00|13267.2|13251.2|13265.9|13249.9|13268.9|13252.9|13265.7|13249.7|167
1704235800000|2024-01-02 22:50:00|13267.6|13251.6|13266.3|13250.3|13268.5|13252.5|13266|13250|120
1704236100000|2024-01-02 22:55:00|13266.4|13250.4|13267.8|13255|13270.6|13255.6|13265.1|13250.3|79
1704236400000|2024-01-02 23:00:00|13267.9|13255.2|13263|13259.5|13270|13260.4|13262.5|13253.7|352
1704236700000|2024-01-02 23:05:00|13263.1|13259.1|13263.2|13259.7|13263.7|13259.9|13263|13259|86
1704237000000|2024-01-02 23:10:00|13263.3|13259.8|13262.9|13259.4|13263.3|13259.8|13262.7|13259.2|111
1704237300000|2024-01-02 23:15:00|13263|13259.5|13263.6|13260.1|13263.8|13260.3|13262.7|13259.2|49
1704237600000|2024-01-02 23:20:00|13263.7|13260.2|13265.2|13261.7|13265.8|13262.3|13263.6|13260.1|68
1704237900000|2024-01-02 23:25:00|13265.3|13261.8|13265.7|13262.2|13265.8|13262.3|13265.1|13261.6|90
1704238200000|2024-01-02 23:30:00|13265.6|13262.1|13265.5|13262|13266.9|13263.4|13265.5|13262|124
1704238500000|2024-01-02 23:35:00|13265.4|13261.9|13266.6|13263.1|13267.1|13263.6|13265.4|13261.9|128
1704238800000|2024-01-02 23:40:00|13266.7|13263.2|13267.4|13263.9|13267.4|13263.9|13265.8|13262.3|159
1704239100000|2024-01-02 23:45:00|13267.5|13264|13265.7|13262.2|13267.7|13264.2|13265.4|13261.9|87
1704239400000|2024-01-02 23:50:00|13265.8|13262.3|13265.6|13262.1|13265.8|13262.3|13265.3|13261.8|44
1704239700000|2024-01-02 23:55:00|13265.7|13262.2|13266.1|13262.6|13266.5|13263|13265.7|13262.2|40
1704240000000|2024-01-03 00:00:00|13265.8|13262.3|13265.8|13262.3|13266.1|13262.6|13265.5|13262|103
1704240300000|2024-01-03 00:05:00|13265.7|13262.2|13264.7|13261.2|13266|13263.1|13264.6|13261.1|100
1704240600000|2024-01-03 00:10:00|13263.9|13261.9|13263.6|13261.6|13264.2|13262.2|13263.6|13261.6|81
1704240900000|2024-01-03 00:15:00|13263.7|13261.7|13263.3|13259.8|13264.4|13261.7|13262.6|13259.8|98
1704241200000|2024-01-03 00:20:00|13263.2|13259.7|13259.7|13257.7|13263.2|13260|13259.2|13257.2|141
1704241500000|2024-01-03 00:25:00|13259.8|13257.8|13258.3|13256.3|13261.3|13258.7|13258|13255.4|119
1704241800000|2024-01-03 00:30:00|13258.2|13256.2|13258.8|13255.3|13259|13256.2|13257.1|13254.4|103
1704242100000|2024-01-03 00:35:00|13258.9|13255.4|13258.7|13256.7|13259.6|13256.8|13258.5|13255|82
1704242400000|2024-01-03 00:40:00|13258.8|13256.8|13259.8|13257.8|13260.3|13257.8|13258.7|13255.9|98
1704242700000|2024-01-03 00:45:00|13259.9|13257.9|13260.7|13257.2|13261.1|13258.3|13259.9|13257|69
1704243000000|2024-01-03 00:50:00|13260.6|13257.1|13261.2|13259.2|13261.3|13259.3|13259.6|13256.8|56
1704243300000|2024-01-03 00:55:00|13261.1|13259.1|13262.5|13260.5|13263.2|13261.2|13261|13258.2|95
1704243600000|2024-01-03 01:00:00|13262.4|13260.4|13264.1|13262.1|13264.2|13262.2|13260.5|13258.5|145
1704243900000|2024-01-03 01:05:00|13264|13262|13264.9|13262.9|13265.7|13263.3|13263.8|13261.4|109
1704244200000|2024-01-03 01:10:00|13265|13263|13264.3|13260.8|13266.4|13263.7|13263.6|13260.8|115
1704244500000|2024-01-03 01:15:00|13264.2|13260.7|13273.2|13269.7|13275.5|13272.5|13264.2|13260.7|289
1704244800000|2024-01-03 01:20:00|13273.1|13269.6|13276|13274|13280.2|13277|13273.1|13269.6|218
1704245100000|2024-01-03 01:25:00|13276.9|13273.4|13273.7|13270.2|13277|13274|13271.4|13268.7|247
1704245400000|2024-01-03 01:30:00|13273.8|13270.3|13270.5|13267|13273.9|13270.9|13269.2|13266.7|226
1704245700000|2024-01-03 01:35:00|13270.4|13266.9|13271.6|13269.6|13271.6|13269.6|13268|13266|164
1704246000000|2024-01-03 01:40:00|13271.5|13269.5|13270.5|13267|13271.6|13269.6|13269.1|13266.4|201
1704246300000|2024-01-03 01:45:00|13270.4|13266.9|13268.6|13266.6|13270.9|13268.1|13268.6|13265.8|110
1704246600000|2024-01-03 01:50:00|13268.7|13266.7|13268.6|13266.6|13270.6|13267.2|13268.1|13265.5|131
1704246900000|2024-01-03 01:55:00|13268.7|13266.7|13271.5|13269.5|13271.9|13269.9|13268.2|13265.5|121
1704247200000|2024-01-03 02:00:00|13271.6|13269.6|13270.7|13268.7|13274.8|13272.5|13270.7|13268.7|134
1704247500000|2024-01-03 02:05:00|13270.6|13268.6|13271.7|13269.7|13271.7|13269.7|13269.9|13267.7|148
1704247800000|2024-01-03 02:10:00|13271.8|13269.8|13270.4|13268.4|13272|13270|13269.9|13267.9|82
1704248100000|2024-01-03 02:15:00|13270.3|13268.3|13271.7|13269.7|13273.3|13270.8|13270.3|13268.3|108
1704248400000|2024-01-03 02:20:00|13271.6|13269.6|13271.6|13269.6|13272.1|13270.1|13271.5|13269.5|80
1704248700000|2024-01-03 02:25:00|13271.7|13269.7|13271.9|13269.9|13272.6|13270|13270.2|13268.2|99
1704249000000|2024-01-03 02:30:00|13271.8|13269.8|13270.3|13268.3|13272|13270|13270.2|13267.5|111
1704249300000|2024-01-03 02:35:00|13270.2|13268.2|13270.4|13268.4|13270.6|13268.6|13270.2|13268.2|51
1704249600000|2024-01-03 02:40:00|13270.3|13268.3|13270.4|13268.4|13271.5|13269.5|13270.1|13267.3|88
1704249900000|2024-01-03 02:45:00|13270.5|13268.5|13269.6|13267.6|13271.2|13268.6|13268.1|13265.4|148
1704250200000|2024-01-03 02:50:00|13269.5|13267.5|13269|13267|13270|13268|13268.7|13266.7|86
1704250500000|2024-01-03 02:55:00|13269.1|13267.1|13267.6|13265.6|13270.5|13268|13267.5|13265.5|110
1704250800000|2024-01-03 03:00:00|13267.7|13265.7|13266.1|13264.1|13269.3|13266.6|13266.1|13264.1|88
1704251100000|2024-01-03 03:05:00|13266.2|13264.2|13268.5|13266.5|13268.7|13266.7|13266.2|13264.2|106
1704251400000|2024-01-03 03:10:00|13268.4|13266.4|13272.4|13268.9|13272.4|13270|13268.4|13266.4|103
1704251700000|2024-01-03 03:15:00|13272.3|13268.8|13268.1|13266.1|13272.4|13269|13268.1|13265.4|144
1704252000000|2024-01-03 03:20:00|13269|13265.5|13270.1|13268.1|13271.1|13268.4|13267.8|13264.3|126
1704252300000|2024-01-03 03:25:00|13270.2|13268.2|13269.1|13267.1|13270.2|13268.2|13268.8|13266.8|89
1704252600000|2024-01-03 03:30:00|13269.2|13267.2|13269.3|13265.8|13269.3|13267.3|13268.2|13265.7|136
1704252900000|2024-01-03 03:35:00|13269.4|13265.9|13268|13266|13269.8|13267.3|13267.7|13265.5|113
1704253200000|2024-01-03 03:40:00|13268.1|13266.1|13266.9|13264.9|13268.1|13266.1|13266.9|13264.3|67
1704253500000|2024-01-03 03:45:00|13267|13265|13264.8|13262.8|13267|13265|13264.3|13262.3|89
1704253800000|2024-01-03 03:50:00|13264.9|13262.9|13265.7|13263.7|13265.9|13263.9|13264.2|13262.2|106
1704254100000|2024-01-03 03:55:00|13265.8|13263.8|13265|13263|13266.6|13264|13264.9|13262.7|102
1704254400000|2024-01-03 04:00:00|13264.9|13262.9|13265.1|13263.1|13265.6|13263.6|13264.2|13262.2|77
1704254700000|2024-01-03 04:05:00|13265.2|13263.2|13264.9|13262.9|13266.2|13264.2|13264.9|13262.9|84
1704255000000|2024-01-03 04:10:00|13265|13263|13264.5|13262.5|13266.1|13263.4|13264.3|13262|73
1704255300000|2024-01-03 04:15:00|13264.4|13262.4|13264.5|13262.5|13264.8|13262.8|13264.3|13262.3|50
1704255600000|2024-01-03 04:20:00|13264.4|13262.4|13264.3|13262.3|13264.6|13262.6|13264.3|13262.3|53
1704255900000|2024-01-03 04:25:00|13264.2|13262.2|13264.4|13262.4|13265.2|13262.6|13264.2|13261.6|52
1704256200000|2024-01-03 04:30:00|13264.3|13262.3|13262.3|13260.3|13264.4|13262.4|13262.3|13260.3|58
1704256500000|2024-01-03 04:35:00|13262.4|13260.4|13262.6|13260.6|13263.4|13260.8|13262.2|13259.8|48
1704256800000|2024-01-03 04:40:00|13262.7|13260.7|13262.6|13260.6|13263.4|13261.4|13262.5|13260.5|57
1704257100000|2024-01-03 04:45:00|13262.5|13260.5|13262.4|13260.4|13263.5|13260.6|13262.2|13259.7|33
1704257400000|2024-01-03 04:50:00|13262.5|13260.5|13264|13260.5|13264.3|13261.3|13262.4|13260.4|39
1704257700000|2024-01-03 04:55:00|13263.9|13260.4|13262.9|13259.4|13264|13261.2|13262.1|13259.3|47
1704258000000|2024-01-03 05:00:00|13262.8|13259.3|13262.6|13259.1|13263|13260.1|13261.1|13258.2|70
1704258300000|2024-01-03 05:05:00|13262.7|13259.2|13261.4|13259.4|13262.7|13259.6|13261.2|13258.5|49
1704258600000|2024-01-03 05:10:00|13261.5|13259.5|13262|13260|13262.2|13260.2|13261.2|13259.2|71
1704258900000|2024-01-03 05:15:00|13261.9|13259.9|13261.8|13259.8|13262.5|13260|13261.1|13258.6|60
1704259200000|2024-01-03 05:20:00|13261.9|13259.9|13261.2|13259.2|13262|13260|13261.2|13259.2|53
1704259500000|2024-01-03 05:25:00|13261|13259|13261.1|13259.1|13261.3|13259.1|13260.1|13257.5|54
1704259800000|2024-01-03 05:30:00|13261.2|13259.2|13259.6|13257.6|13261.2|13259.2|13259.5|13257|85
1704260100000|2024-01-03 05:35:00|13259.5|13257.5|13258.4|13256.4|13259.5|13257.5|13258|13256|84
1704260400000|2024-01-03 05:40:00|13258.5|13256.5|13260.6|13258.6|13260.8|13258.8|13258.4|13256.4|115
1704260700000|2024-01-03 05:45:00|13260.5|13258.5|13262.9|13259.4|13262.9|13260.2|13260.5|13258.5|78
1704261000000|2024-01-03 05:50:00|13262.8|13259.3|13259.9|13257.9|13262.9|13260.1|13259.5|13256.8|92
1704261300000|2024-01-03 05:55:00|13260|13258|13259.1|13257.1|13260.6|13258|13258.4|13256.4|104
1704261600000|2024-01-03 06:00:00|13259.2|13257.2|13260.8|13258.8|13262.3|13259.8|13258.8|13256.7|151
1704261900000|2024-01-03 06:05:00|13260.7|13258.7|13258.6|13256.6|13260.9|13258.9|13258.3|13255.6|93
1704262200000|2024-01-03 06:10:00|13258.5|13256.5|13257.8|13255.8|13258.9|13256.7|13257.3|13254.9|118
1704262500000|2024-01-03 06:15:00|13257.7|13255.7|13257.9|13255.9|13258.2|13256.2|13257.6|13255.6|63
1704262800000|2024-01-03 06:20:00|13258|13256|13257.8|13255.8|13258.9|13256.9|13257.8|13255.8|58
1704263100000|2024-01-03 06:25:00|13257.7|13255.7|13256.9|13254.9|13257.9|13255.9|13256.6|13254.6|100
1704263400000|2024-01-03 06:30:00|13256.8|13254.8|13256.8|13254.8|13257.4|13255.4|13256.6|13254.6|67
1704263700000|2024-01-03 06:35:00|13256.9|13254.9|13256.5|13254.5|13256.9|13254.9|13256.5|13254.5|50
1704264000000|2024-01-03 06:40:00|13256.6|13254.6|13256.6|13254.6|13256.7|13254.7|13256.4|13254.4|51
1704264300000|2024-01-03 06:45:00|13256.7|13254.7|13256.5|13254.5|13256.7|13254.7|13256.5|13254.5|46
1704264600000|2024-01-03 06:50:00|13256.6|13254.6|13258.9|13256.9|13258.9|13256.9|13255.3|13253.3|130
1704264900000|2024-01-03 06:55:00|13259|13257|13258.5|13255|13259|13257|13257.5|13254.9|103
1704265200000|2024-01-03 07:00:00|13258.6|13255.1|13260.2|13258.2|13260.6|13258.2|13258.1|13255.1|191
1704265500000|2024-01-03 07:05:00|13260.1|13258.1|13260.1|13256.6|13261.6|13259|13258.2|13255.5|219
1704265800000|2024-01-03 07:10:00|13260.2|13256.7|13264.3|13260.8|13264.8|13261.3|13258.6|13255.9|207
1704266100000|2024-01-03 07:15:00|13264.2|13260.7|13269.8|13267.8|13270.4|13268.1|13263.5|13260.6|220
1704266400000|2024-01-03 07:20:00|13269.6|13267.6|13266.6|13264.6|13269.8|13267.8|13266.1|13263.6|197
1704266700000|2024-01-03 07:25:00|13266.7|13264.7|13266.4|13262.9|13268.3|13266.2|13265.4|13262.5|188
1704267000000|2024-01-03 07:30:00|13265.8|13263.8|13263.4|13259.9|13267|13264.1|13262.4|13258.9|284
1704267300000|2024-01-03 07:35:00|13263.5|13260|13263.4|13261.4|13266.4|13264|13262.8|13260|236
1704267600000|2024-01-03 07:40:00|13263.5|13261.5|13266.6|13263.1|13266.9|13263.4|13263.5|13261.5|164
1704267900000|2024-01-03 07:45:00|13265.9|13263.9|13265.2|13263.2|13268.6|13265.1|13265.2|13263.2|156
1704268200000|2024-01-03 07:50:00|13265.1|13263.1|13264.9|13262.9|13267.4|13264.5|13264.5|13262.5|160
1704268500000|2024-01-03 07:55:00|13264.8|13262.8|13266.3|13264.3|13267.6|13265.6|13264.7|13261.8|186
1704268800000|2024-01-03 08:00:00|13266.2|13264.2|13266.9|13263.4|13267.8|13264.4|13265.3|13261.8|253
1704269100000|2024-01-03 08:05:00|13267|13263.5|13260.4|13256.9|13267.2|13263.7|13260.4|13256.9|175
1704269400000|2024-01-03 08:10:00|13260.5|13257|13261|13257.5|13263.7|13260.2|13259.8|13257|205
1704269700000|2024-01-03 08:15:00|13260.3|13258.3|13260.2|13256.7|13262.7|13260|13259.2|13256.2|211
1704270000000|2024-01-03 08:20:00|13260.1|13256.6|13262.1|13258.6|13262.2|13259|13259.9|13256.4|218
1704270300000|2024-01-03 08:25:00|13262.2|13258.7|13265.5|13263.5|13266.2|13263.6|13261.7|13258.6|201
1704270600000|2024-01-03 08:30:00|13265.6|13263.6|13267.1|13265.1|13268.1|13265.6|13262.9|13259.4|243
1704270900000|2024-01-03 08:35:00|13267.2|13265.2|13264.9|13262.9|13267.3|13265.3|13264.7|13261.9|212
1704271200000|2024-01-03 08:40:00|13265|13263|13266|13262.5|13267.9|13265.1|13263.1|13261.1|273
1704271500000|2024-01-03 08:45:00|13265.9|13262.4|13267.2|13263.7|13267.6|13264.4|13265.5|13262|176
1704271800000|2024-01-03 08:50:00|13267.3|13263.8|13266.5|13263|13268.1|13264.6|13265.7|13262.7|158
1704272100000|2024-01-03 08:55:00|13266.6|13263.1|13268.7|13266.7|13270.2|13267.1|13265.9|13262.5|180
1704272400000|2024-01-03 09:00:00|13268.8|13266.8|13267.5|13265.5|13270.4|13267.3|13267.4|13265.4|212
1704272700000|2024-01-03 09:05:00|13267.6|13265.6|13270.7|13268.7|13271.3|13269.3|13267.4|13265.2|233
1704273000000|2024-01-03 09:10:00|13270.8|13268.8|13272.5|13269|13273.7|13270.3|13267.4|13265.1|258
1704273300000|2024-01-03 09:15:00|13272.4|13268.9|13274.8|13272.8|13277.8|13275|13271.8|13268.5|256
1704273600000|2024-01-03 09:20:00|13274.7|13272.7|13273.6|13270.1|13277.2|13274.5|13273.4|13269.9|238
1704273900000|2024-01-03 09:25:00|13273.5|13270|13272.6|13269.1|13276.3|13273.3|13272.2|13268.7|283
1704274200000|2024-01-03 09:30:00|13272.5|13269|13272|13268.5|13272.9|13270.1|13269.1|13266|200
1704274500000|2024-01-03 09:35:00|13272.1|13268.6|13268|13266|13273|13269.5|13268|13265.3|278
1704274800000|2024-01-03 09:40:00|13267.9|13265.9|13272.2|13268.7|13272.2|13269.1|13267.9|13265.4|211
1704275100000|2024-01-03 09:45:00|13272.4|13268.9|13271.9|13269.9|13273.8|13271.2|13270.7|13268.4|210
1704275400000|2024-01-03 09:50:00|13271.8|13269.8|13272.5|13269|13272.7|13269.9|13269.5|13266.7|203
1704275700000|2024-01-03 09:55:00|13272.6|13269.1|13271.8|13268.3|13273.6|13270.8|13271.6|13268.1|173
1704276000000|2024-01-03 10:00:00|13272|13268.5|13270.5|13267|13273|13270.3|13269.6|13266.8|213
1704276300000|2024-01-03 10:05:00|13270.4|13266.9|13271.5|13268|13271.6|13268.8|13269.6|13266.8|150
1704276600000|2024-01-03 10:10:00|13271.4|13267.9|13271.4|13269.4|13273|13270.1|13270.6|13267.9|161
1704276900000|2024-01-03 10:15:00|13272.2|13268.7|13273|13271|13273.3|13271|13271.1|13268.3|144
1704277200000|2024-01-03 10:20:00|13273.1|13271.1|13273.1|13271.1|13274.1|13272.1|13272.6|13270.6|138
1704277500000|2024-01-03 10:25:00|13273.3|13271.3|13275.8|13273.8|13275.9|13273.9|13273.3|13271.3|164
1704277800000|2024-01-03 10:30:00|13276.7|13273.2|13274.2|13270.7|13276.7|13273.9|13273.3|13270|160
1704278100000|2024-01-03 10:35:00|13274.1|13270.6|13276.4|13272.9|13276.6|13274|13272.7|13269.5|199
1704278400000|2024-01-03 10:40:00|13276.5|13273|13275|13273|13276.7|13274.3|13274.8|13272.1|117
1704278700000|2024-01-03 10:45:00|13275.1|13273.1|13275.9|13272.4|13275.9|13273.2|13273.9|13271.4|190
1704279000000|2024-01-03 10:50:00|13275.8|13272.3|13272.5|13269|13276.1|13272.6|13271.9|13268.4|137
1704279300000|2024-01-03 10:55:00|13272.6|13269.1|13273.2|13269.7|13274|13270.5|13272.5|13269|99
1704279600000|2024-01-03 11:00:00|13273.1|13269.6|13274.8|13271.3|13275.5|13272.2|13272.1|13268.6|184
1704279900000|2024-01-03 11:05:00|13274.9|13271.4|13276.4|13274.4|13277|13274.5|13272.8|13270|209
1704280200000|2024-01-03 11:10:00|13276.5|13274.5|13276|13274|13277.4|13274.6|13275.6|13272.8|185
1704280500000|2024-01-03 11:15:00|13276.1|13274.1|13277.9|13274.4|13278.1|13275.3|13276.1|13273.3|151
1704280800000|2024-01-03 11:20:00|13277.8|13274.3|13281.3|13279.3|13282.2|13279.4|13276.9|13274.2|160
1704281100000|2024-01-03 11:25:00|13281.2|13279.2|13281.7|13279.7|13282.6|13279.9|13280.9|13278.2|92
1704281400000|2024-01-03 11:30:00|13281.8|13279.8|13283.7|13280.2|13284.9|13281.4|13281.5|13278.4|155
1704281700000|2024-01-03 11:35:00|13283.8|13280.3|13284.2|13280.7|13284.2|13280.7|13281.1|13278.4|222
1704282000000|2024-01-03 11:40:00|13284.1|13280.6|13283.7|13280.2|13285|13282.2|13283.1|13279.9|238
1704282300000|2024-01-03 11:45:00|13283.8|13280.3|13283.4|13279.9|13284.1|13281.2|13282|13279|200
1704282600000|2024-01-03 11:50:00|13283.3|13279.8|13283.6|13280.1|13284.1|13281.1|13282.8|13279.4|184
1704282900000|2024-01-03 11:55:00|13283.5|13280|13284|13280.5|13284.2|13281.3|13283.1|13280|123
1704283200000|2024-01-03 12:00:00|13283.9|13280.4|13284.2|13280.7|13284.2|13280.7|13282.6|13279.1|159
1704283500000|2024-01-03 12:05:00|13284.1|13280.6|13284.2|13282.2|13285.7|13282.9|13283.8|13280.3|93
1704283800000|2024-01-03 12:10:00|13284.3|13282.3|13279.8|13277.8|13285.4|13282.7|13279.7|13277.7|199
1704284100000|2024-01-03 12:15:00|13279.7|13277.7|13278|13276|13280|13278|13276.8|13274.7|149
1704284400000|2024-01-03 12:20:00|13277.9|13275.9|13281.3|13277.8|13281.3|13277.8|13277|13274|208
1704284700000|2024-01-03 12:25:00|13281.4|13277.9|13281.9|13278.4|13283|13279.5|13280.8|13277.3|179
1704285000000|2024-01-03 12:30:00|13282|13278.5|13281|13277.5|13282.4|13279|13279.5|13276.5|202
1704285300000|2024-01-03 12:35:00|13280.9|13277.4|13283.5|13281.5|13284.3|13281.5|13280.7|13277.2|160
1704285600000|2024-01-03 12:40:00|13283.4|13281.4|13282|13280|13284.2|13281.6|13281.3|13278.6|183
1704285900000|2024-01-03 12:45:00|13282.1|13280.1|13283.1|13281.1|13283.2|13281.2|13280.9|13278.9|179
1704286200000|2024-01-03 12:50:00|13283.2|13281.2|13281.7|13278.2|13283.7|13281.6|13280.2|13277.1|181
1704286500000|2024-01-03 12:55:00|13281.8|13278.3|13283.2|13279.7|13285.1|13281.6|13281.8|13278.3|176
1704286800000|2024-01-03 13:00:00|13283.3|13279.8|13285|13281.5|13285.3|13282.5|13283.3|13279.8|177
1704287100000|2024-01-03 13:05:00|13284.2|13282.2|13283.6|13280.1|13285.1|13282.3|13282|13279.3|230
1704287400000|2024-01-03 13:10:00|13283.7|13280.2|13284.1|13280.6|13284.8|13282.3|13281.8|13278.8|235
1704287700000|2024-01-03 13:15:00|13284|13280.5|13283.9|13281.9|13285.2|13282.4|13282.7|13280|221
1704288000000|2024-01-03 13:20:00|13283.8|13281.8|13285.4|13281.9|13287|13285|13283.7|13281.2|216
1704288300000|2024-01-03 13:25:00|13285.5|13282|13280.8|13277.3|13285.7|13282.2|13280.7|13277.2|306
1704288600000|2024-01-03 13:30:00|13280.9|13277.4|13278.1|13276.1|13281.9|13279.1|13277.7|13274.8|306
1704288900000|2024-01-03 13:35:00|13277.9|13275.9|13279.7|13276.2|13279.7|13277|13276.5|13273.7|254
1704289200000|2024-01-03 13:40:00|13279.8|13276.3|13285.2|13283.2|13285.9|13283.3|13279.5|13276|326
1704289500000|2024-01-03 13:45:00|13285.3|13283.3|13288.9|13285.4|13289.1|13285.6|13284.2|13281.3|329
1704289800000|2024-01-03 13:50:00|13288.8|13285.3|13288|13284.5|13289.4|13285.9|13285.4|13282|265
1704290100000|2024-01-03 13:55:00|13287.8|13284.3|13289.8|13286.3|13292.7|13289.2|13287.6|13284.1|297
1704290400000|2024-01-03 14:00:00|13289.7|13286.2|13289.2|13287.2|13291|13288.1|13287.7|13284.2|352
1704290700000|2024-01-03 14:05:00|13289.1|13287.1|13291|13289|13292.2|13289.9|13289.1|13287.1|302
1704291000000|2024-01-03 14:10:00|13291.1|13289.1|13292.6|13289.1|13292.6|13290|13290.7|13287.8|245
1704291300000|2024-01-03 14:15:00|13292.5|13289|13290.4|13286.9|13294.4|13290.9|13289.3|13286.4|285
1704291600000|2024-01-03 14:20:00|13290.5|13287|13293.1|13289.6|13294.5|13291|13289.1|13285.6|297
1704291900000|2024-01-03 14:25:00|13293.2|13289.7|13293.8|13290.3|13294|13290.5|13290.7|13287.2|278
1704292200000|2024-01-03 14:30:00|13293.9|13290.4|13293.2|13291.2|13295.8|13292.3|13291.9|13288.4|350
1704292500000|2024-01-03 14:35:00|13293.9|13290.4|13291.1|13287.6|13295.9|13293.4|13288.3|13285.3|347
1704292800000|2024-01-03 14:40:00|13291.2|13287.7|13290.3|13286.8|13291.2|13288.3|13287.2|13284.5|220
1704293100000|2024-01-03 14:45:00|13290.4|13286.9|13288.1|13284.6|13292.2|13288.7|13287.6|13284.6|326
1704293400000|2024-01-03 14:50:00|13287.7|13284.2|13290.8|13287.3|13292|13288.5|13285.5|13282|274
1704293700000|2024-01-03 14:55:00|13290.9|13287.4|13298.1|13284.9|13298.1|13289.2|13289.7|13284.7|279
1704294000000|2024-01-03 15:00:00|13298.2|13284.7|13277.7|13274.2|13299.6|13287.8|13276.2|13272.7|661
1704294300000|2024-01-03 15:05:00|13277.4|13273.9|13286.4|13282.9|13286.4|13282.9|13276.9|13273.4|500
1704294600000|2024-01-03 15:10:00|13286.3|13282.8|13295.1|13291.6|13295.2|13291.7|13285.1|13281.6|441
1704294900000|2024-01-03 15:15:00|13294.8|13291.3|13296.8|13293.3|13298.1|13294.6|13294.8|13291.3|361
1704295200000|2024-01-03 15:20:00|13296.9|13293.4|13300|13296.5|13301.8|13298.3|13296.8|13293.3|295
1704295500000|2024-01-03 15:25:00|13299.9|13296.4|13298.5|13295|13299.9|13296.4|13292.5|13289|389
1704295800000|2024-01-03 15:30:00|13298.8|13295.3|13301.5|13298|13303|13300.2|13296.3|13292.8|371
1704296100000|2024-01-03 15:35:00|13301.6|13298.1|13305.8|13302.3|13306.1|13302.6|13298.3|13294.8|335
1704296400000|2024-01-03 15:40:00|13305.9|13302.4|13301.9|13298.4|13306.3|13302.8|13301.7|13298.2|380
1704296700000|2024-01-03 15:45:00|13302|13298.5|13306|13302.5|13306.9|13303.4|13302|13298.5|259
1704297000000|2024-01-03 15:50:00|13305.9|13302.4|13303.1|13299.6|13306.4|13302.9|13299.9|13296.4|391
1704297300000|2024-01-03 15:55:00|13303|13299.5|13301.5|13298|13303.6|13300.1|13299.1|13295.6|282
1704297600000|2024-01-03 16:00:00|13301.4|13297.9|13299.4|13295.9|13302.4|13298.9|13297.4|13294.5|345
1704297900000|2024-01-03 16:05:00|13299.5|13296|13298.1|13296.1|13300.5|13298.3|13297.6|13295.1|286
1704298200000|2024-01-03 16:10:00|13298|13296|13297.5|13295.5|13300.7|13298|13296|13294|282
1704298500000|2024-01-03 16:15:00|13297.6|13295.6|13295.2|13291.7|13297.8|13295.6|13294.5|13291.5|333
1704298800000|2024-01-03 16:20:00|13295.5|13292|13297.8|13294.3|13297.9|13294.4|13292.9|13290|345
1704299100000|2024-01-03 16:25:00|13297.9|13294.4|13296.9|13293.4|13298.1|13294.6|13295.7|13292.2|331
1704299400000|2024-01-03 16:30:00|13296.8|13293.3|13295.7|13293.7|13298|13294.5|13294.9|13292.2|330
1704299700000|2024-01-03 16:35:00|13295.5|13293.5|13298.9|13295.4|13299.1|13296.1|13295.1|13292.7|261
1704300000000|2024-01-03 16:40:00|13298.8|13295.3|13297.9|13295.9|13299.3|13296.9|13295.7|13292.9|256
1704300300000|2024-01-03 16:45:00|13297.8|13295.8|13300|13298|13300.9|13298.5|13296.8|13294.1|257
1704300600000|2024-01-03 16:50:00|13300.1|13298.1|13299.3|13297.3|13301|13298.5|13298.2|13295.7|223
1704300900000|2024-01-03 16:55:00|13299.2|13297.2|13299.7|13297.7|13300.3|13298.1|13298.9|13295.9|228
1704301200000|2024-01-03 17:00:00|13299.6|13297.6|13301.2|13297.7|13302.2|13299.4|13298.8|13296.1|228
1704301500000|2024-01-03 17:05:00|13301.3|13297.8|13302.8|13299.3|13303.7|13300.2|13300.7|13297.2|262
1704301800000|2024-01-03 17:10:00|13302.9|13299.4|13300.7|13297.2|13303.1|13299.6|13300.3|13296.8|242
1704302100000|2024-01-03 17:15:00|13300.8|13297.3|13299.6|13296.1|13300.9|13297.4|13299.1|13296|254
1704302400000|2024-01-03 17:20:00|13299.5|13296|13297.6|13294.1|13300.7|13297.2|13297.5|13294|251
1704302700000|2024-01-03 17:25:00|13297.5|13294|13297.3|13293.8|13297.9|13294.9|13296.4|13292.9|251
1704303000000|2024-01-03 17:30:00|13297.4|13293.9|13299.1|13295.6|13299.6|13296.1|13296.4|13292.9|262
1704303300000|2024-01-03 17:35:00|13299.2|13295.7|13297.2|13293.7|13299.3|13295.8|13296.5|13293|242
1704303600000|2024-01-03 17:40:00|13297.3|13293.8|13296.9|13293.4|13298.6|13295.1|13295.9|13292.4|230
1704303900000|2024-01-03 17:45:00|13296.8|13293.3|13297.2|13293.7|13298.8|13295.3|13296.1|13292.6|179
1704304200000|2024-01-03 17:50:00|13297.3|13293.8|13296.9|13293.4|13297.6|13294.6|13295.8|13292.3|254
1704304500000|2024-01-03 17:55:00|13296.8|13293.3|13295.2|13291.7|13297.8|13294.3|13295.1|13291.6|173
1704304800000|2024-01-03 18:00:00|13295.3|13291.8|13290.9|13287.4|13295.3|13291.8|13290.6|13287.1|248
1704305100000|2024-01-03 18:05:00|13291.1|13287.6|13290.9|13287.4|13291.5|13288|13290.9|13287.4|136
1704305400000|2024-01-03 18:10:00|13291|13287.5|13292.2|13288.7|13292.8|13289.3|13290.3|13286.8|246
1704305700000|2024-01-03 18:15:00|13292.3|13288.8|13292|13288.5|13292.6|13289.1|13291.1|13287.6|206
1704306000000|2024-01-03 18:20:00|13291.9|13288.4|13291.4|13287.9|13292.5|13289|13290.7|13287.2|203
1704306300000|2024-01-03 18:25:00|13291.3|13287.8|13290.9|13287.4|13291.7|13288.2|13289.8|13286.3|175
1704306600000|2024-01-03 18:30:00|13291|13287.5|13295.4|13291.9|13295.8|13292.3|13291|13287.5|188
1704306900000|2024-01-03 18:35:00|13295.3|13291.8|13295.6|13292.1|13296.7|13293.2|13295.1|13291.6|220
1704307200000|2024-01-03 18:40:00|13295.7|13292.2|13296.3|13292.8|13297.1|13293.6|13295.2|13291.7|186
1704307500000|2024-01-03 18:45:00|13296.2|13292.7|13294.6|13291.1|13296.9|13293.4|13293.5|13290|228
1704307800000|2024-01-03 18:50:00|13294.7|13291.2|13294.1|13290.6|13296.1|13292.6|13293.1|13289.6|233
1704308100000|2024-01-03 18:55:00|13294.3|13290.8|13294.4|13286.6|13295.6|13292.1|13293.8|13286.6|201
1704308400000|2024-01-03 19:00:00|13294.1|13286.3|13300.5|13297|13302.4|13298.9|13292.2|13285.8|532
1704308700000|2024-01-03 19:05:00|13300.4|13296.9|13302.3|13298.8|13307|13303.5|13299.5|13296|475
1704309000000|2024-01-03 19:10:00|13302.4|13298.9|13306.8|13303.3|13308|13304.5|13301.8|13298.3|394
1704309300000|2024-01-03 19:15:00|13306.4|13302.9|13299.3|13295.8|13307.1|13303.6|13298.7|13295.2|382
1704309600000|2024-01-03 19:20:00|13299.5|13296|13296.2|13292.7|13301.1|13297.6|13296.1|13292.6|363
1704309900000|2024-01-03 19:25:00|13296.3|13292.8|13287.1|13283.6|13296.5|13293|13286.7|13283.2|423
1704310200000|2024-01-03 19:30:00|13287|13283.5|13286.6|13283.1|13288.1|13284.6|13284.8|13281.3|378
1704310500000|2024-01-03 19:35:00|13286.7|13283.2|13287|13283.5|13290.5|13287|13285.7|13282.2|296
1704310800000|2024-01-03 19:40:00|13287.1|13283.6|13286.2|13282.7|13291|13287.5|13285.6|13282.1|330
1704311100000|2024-01-03 19:45:00|13286.5|13283|13290.8|13287.3|13290.8|13287.3|13285.6|13282.1|302
1704311400000|2024-01-03 19:50:00|13290.9|13287.4|13290.8|13287.3|13292.8|13289.3|13290|13286.5|266
1704311700000|2024-01-03 19:55:00|13290.9|13287.4|13292.8|13289.3|13294|13290.5|13290.9|13287.4|275
1704312000000|2024-01-03 20:00:00|13292.7|13289.2|13292|13288.5|13295.2|13291.7|13291.8|13288.3|225
1704312300000|2024-01-03 20:05:00|13291.9|13288.4|13292.8|13289.3|13294.1|13290.6|13290.6|13287.1|198
1704312600000|2024-01-03 20:10:00|13292.9|13289.4|13292.8|13289.3|13293.7|13290.2|13291.5|13288|215
1704312900000|2024-01-03 20:15:00|13292.9|13289.4|13292.7|13289.2|13295.2|13291.7|13291|13287.5|320
1704313200000|2024-01-03 20:20:00|13292.8|13289.3|13294.8|13291.3|13295.7|13292.2|13292.3|13288.8|315
1704313500000|2024-01-03 20:25:00|13294.9|13291.4|13293.3|13289.8|13295.8|13292.3|13293.2|13289.7|182
1704313800000|2024-01-03 20:30:00|13293.2|13289.7|13292.4|13288.9|13294|13290.5|13292.1|13288.6|195
1704314100000|2024-01-03 20:35:00|13292.3|13288.8|13291.2|13287.7|13293.7|13290.2|13291|13287.5|220
1704314400000|2024-01-03 20:40:00|13291.3|13287.8|13290.9|13287.4|13292.5|13289|13289.6|13286.1|226
1704314700000|2024-01-03 20:45:00|13291|13287.5|13288.9|13285.4|13291|13287.5|13288.3|13284.8|158
1704315000000|2024-01-03 20:50:00|13289|13285.5|13292.1|13288.6|13292.2|13288.7|13288.9|13285.4|219
1704315300000|2024-01-03 20:55:00|13291.9|13288.4|13291.2|13287.7|13292|13288.5|13290.4|13286.9|164
1704315600000|2024-01-03 21:00:00|13291.3|13287.8|13291.8|13288.3|13292.2|13288.7|13291.3|13287.8|127
1704315900000|2024-01-03 21:05:00|13291.7|13288.2|13291.6|13288.1|13292.9|13289.4|13291.5|13288|88
1704316200000|2024-01-03 21:10:00|13291.5|13288|13290.4|13286.9|13291.7|13288.2|13290.3|13286.8|90
1704316500000|2024-01-03 21:15:00|13290.3|13286.8|13289.5|13286|13290.3|13286.8|13289.2|13285.7|67
1704316800000|2024-01-03 21:20:00|13289.4|13285.9|13289.8|13286.3|13290|13286.5|13289.1|13285.6|77
1704317100000|2024-01-03 21:25:00|13289.7|13286.2|13289.5|13286|13289.9|13286.4|13288.8|13285.3|117
1704317400000|2024-01-03 21:30:00|13289.6|13286.1|13289.3|13285.8|13289.8|13286.3|13289.3|13285.8|78
1704317700000|2024-01-03 21:35:00|13289.4|13285.9|13289.3|13285.8|13289.5|13286|13289.2|13285.7|30
1704318000000|2024-01-03 21:40:00|13289.2|13285.7|13289.3|13285.8|13289.5|13286|13289.2|13285.7|41
1704318300000|2024-01-03 21:45:00|13289.2|13285.7|13290.3|13286.8|13290.4|13286.9|13289.1|13285.6|29
1704318600000|2024-01-03 21:50:00|13290.2|13286.7|13290.2|13286.7|13290.2|13286.7|13290|13286.5|31
1704318900000|2024-01-03 21:55:00|13290.3|13286.8|13290.2|13284.7|13291|13287.1|13289.7|13284.6|83
1704319200000|2024-01-03 22:00:00|13294.4|13283.2|13298.8|13282.8|13300.5|13284.5|13294.4|13282.3|39
1704319500000|2024-01-03 22:05:00|13298.7|13282.7|13299.2|13283.2|13299.2|13283.2|13298.6|13282.6|20
1704319800000|2024-01-03 22:10:00|13299.1|13283.1|13299.1|13283.1|13299.2|13283.2|13299.1|13283.1|11
1704320100000|2024-01-03 22:15:00|13299.2|13283.2|13298.8|13282.8|13299.4|13283.4|13298.7|13282.7|7
1704320400000|2024-01-03 22:20:00|13298.7|13282.7|13298.7|13282.7|13298.9|13282.9|13298.7|13282.7|9
1704320700000|2024-01-03 22:25:00|13298.8|13282.8|13298.6|13282.6|13299.1|13283.1|13298.5|13282.5|12
1704321000000|2024-01-03 22:30:00|13298.8|13282.8|13298.6|13282.6|13299|13283|13298.4|13282.4|42
1704321300000|2024-01-03 22:35:00|13298.7|13282.7|13299.1|13283.1|13299.1|13283.1|13298.4|13282.5|31
1704321600000|2024-01-03 22:40:00|13299|13282.9|13300.5|13284.5|13301.9|13285.9|13298.3|13282.5|82
1704321900000|2024-01-03 22:45:00|13300.3|13284.3|13298.6|13283.9|13300.3|13284.6|13298.6|13283.1|110
1704322200000|2024-01-03 22:50:00|13298.5|13284.2|13299.1|13283.6|13299.1|13284.4|13298.2|13283.2|51
1704322500000|2024-01-03 22:55:00|13298.4|13283.3|13296.7|13285.2|13301|13285.2|13296.5|13282.7|97
1704322800000|2024-01-03 23:00:00|13295.8|13285.7|13295.5|13283.8|13301.1|13288.6|13292.8|13282.5|557
1704323100000|2024-01-03 23:05:00|13296.3|13284.8|13289|13284.3|13297.1|13286.8|13288.8|13284|272
1704323400000|2024-01-03 23:10:00|13289.1|13284.4|13287.5|13283.2|13291.5|13284.9|13287.4|13283|260
1704323700000|2024-01-03 23:15:00|13287.6|13283.1|13287.8|13284.3|13288.1|13284.6|13286.8|13282.9|105
1704324000000|2024-01-03 23:20:00|13287.9|13284.4|13287.7|13284.2|13288.2|13284.7|13287.6|13284.1|99
1704324300000|2024-01-03 23:25:00|13287.6|13284.1|13287.4|13283.9|13287.9|13284.4|13287.2|13283.7|100
1704324600000|2024-01-03 23:30:00|13287.3|13283.8|13287.7|13284.2|13288.5|13285|13287.2|13283.7|143
1704324900000|2024-01-03 23:35:00|13287.6|13284.1|13286.2|13282.7|13288.2|13284.7|13285.7|13282.2|156
1704325200000|2024-01-03 23:40:00|13286.3|13282.8|13285.9|13282.4|13286.4|13282.9|13285.6|13282.1|67
1704325500000|2024-01-03 23:45:00|13285.8|13282.3|13286.6|13283.1|13286.9|13283.4|13285.6|13282.1|72
1704325800000|2024-01-03 23:50:00|13286.7|13283.2|13285.9|13282.4|13286.7|13283.2|13285.7|13282.2|42
1704326100000|2024-01-03 23:55:00|13286|13282.5|13285.3|13283.3|13286.3|13283.3|13285.1|13282.3|40
1704326400000|2024-01-04 00:00:00|13285.2|13283.2|13285.2|13281.7|13285.6|13283.2|13284.6|13281.7|95
1704326700000|2024-01-04 00:05:00|13285.3|13281.8|13287.4|13283.9|13287.4|13283.9|13285.1|13281.6|86
1704327000000|2024-01-04 00:10:00|13287.3|13283.8|13285.5|13282|13288|13284.5|13285.4|13281.9|125
1704327300000|2024-01-04 00:15:00|13285.4|13281.9|13283.2|13279.7|13285.4|13282.4|13282.8|13279.6|129
1704327600000|2024-01-04 00:20:00|13283.1|13279.6|13282.5|13279|13283.6|13280.1|13282.2|13278.7|81
1704327900000|2024-01-04 00:25:00|13282.6|13279.1|13281.9|13279.9|13282.8|13280|13281.7|13278.9|73
1704328200000|2024-01-04 00:30:00|13281.8|13279.8|13281.9|13279.9|13282.2|13280.2|13281.7|13279.7|42
1704328500000|2024-01-04 00:35:00|13281.8|13279.8|13286.9|13283.4|13287|13283.5|13281.8|13279.8|137
1704328800000|2024-01-04 00:40:00|13286.8|13284.8|13286.2|13284.2|13288.8|13285.3|13286.1|13283|117
1704329100000|2024-01-04 00:45:00|13286.1|13284.1|13285.8|13283.8|13286.3|13284.3|13285.5|13283.5|82
1704329400000|2024-01-04 00:50:00|13285.9|13283.9|13289.7|13287.7|13290.3|13287.8|13285.7|13283.7|147
1704329700000|2024-01-04 00:55:00|13289.6|13287.6|13289|13287|13289.8|13287.6|13288.2|13286.2|102
1704330000000|2024-01-04 01:00:00|13288.9|13286.9|13289.6|13287.6|13290.3|13287.6|13288.5|13286.3|85
1704330300000|2024-01-04 01:05:00|13289.7|13287.7|13288.3|13286.3|13290.7|13288.7|13288.3|13286.3|132
1704330600000|2024-01-04 01:10:00|13288.2|13286.2|13289.2|13287.2|13289.7|13287.7|13288|13286|137
1704330900000|2024-01-04 01:15:00|13289.4|13287.4|13288.5|13286.5|13289.7|13287.7|13286.8|13283.8|177
1704331200000|2024-01-04 01:20:00|13288.7|13286.7|13289.3|13287.3|13289.5|13287.5|13288.7|13286.7|105
1704331500000|2024-01-04 01:25:00|13289.4|13287.4|13291|13289|13291.1|13289.1|13287.6|13285.6|154
1704331800000|2024-01-04 01:30:00|13290.8|13288.8|13290.9|13288.9|13291.8|13289.8|13289.5|13287.5|177
1704332100000|2024-01-04 01:35:00|13291|13289|13292.1|13290.1|13293.4|13290.8|13291|13289|142
1704332400000|2024-01-04 01:40:00|13292|13290|13292.9|13289.4|13293|13290.4|13290.2|13288.2|118
1704332700000|2024-01-04 01:45:00|13292.8|13289.3|13291.2|13289.2|13292.8|13289.4|13289.5|13287.4|181
1704333000000|2024-01-04 01:50:00|13291.1|13289.1|13290.4|13288.4|13291.5|13289.5|13290.4|13288.4|97
1704333300000|2024-01-04 01:55:00|13290.5|13288.5|13292.1|13290.1|13292.3|13290.3|13288.6|13286.6|118
1704333600000|2024-01-04 02:00:00|13292.2|13290.2|13294.5|13292.5|13294.6|13292.6|13291.4|13289.4|150
1704333900000|2024-01-04 02:05:00|13294.4|13292.4|13294.8|13292.8|13295.7|13293.7|13294.1|13292.1|120
1704334200000|2024-01-04 02:10:00|13294.7|13292.7|13292.4|13288.9|13295.4|13292.9|13291.3|13287.8|112
1704334500000|2024-01-04 02:15:00|13292.5|13289|13296.2|13294.2|13296.3|13294.3|13291.9|13288.9|140
1704334800000|2024-01-04 02:20:00|13296.3|13294.3|13300.1|13298.1|13301.2|13298.8|13296.2|13294.2|132
1704335100000|2024-01-04 02:25:00|13300|13298|13299.4|13297.4|13300.1|13298.1|13298|13296|189
1704335400000|2024-01-04 02:30:00|13299.3|13297.3|13299.5|13297.5|13300.7|13298.7|13299.2|13297.2|163
1704335700000|2024-01-04 02:35:00|13299.6|13297.6|13299.3|13297.3|13300.5|13298.3|13299.2|13296.9|117
1704336000000|2024-01-04 02:40:00|13299.2|13297.2|13299.3|13297.3|13299.7|13297.7|13298.8|13296.8|71
1704336300000|2024-01-04 02:45:00|13299.4|13297.4|13299.7|13297.7|13300.9|13298.9|13298.3|13296.3|137
1704336600000|2024-01-04 02:50:00|13299.8|13297.8|13298.3|13294.8|13301.5|13298.9|13298.3|13294.8|115
1704336900000|2024-01-04 02:55:00|13298.2|13294.7|13297.4|13295.4|13298.5|13295.8|13296.6|13294.4|117
1704337200000|2024-01-04 03:00:00|13297.3|13295.3|13296.8|13294.8|13297.4|13295.4|13296.1|13294.1|112
1704337500000|2024-01-04 03:05:00|13296.7|13294.7|13295.7|13293.7|13297.6|13295.6|13295.6|13293.6|123
1704337800000|2024-01-04 03:10:00|13295.8|13293.8|13295.5|13293.5|13296.8|13294.8|13294.1|13292.1|119
1704338100000|2024-01-04 03:15:00|13295.4|13293.4|13293.5|13291.5|13295.8|13293.8|13293.5|13291.5|144
1704338400000|2024-01-04 03:20:00|13293.6|13291.6|13292.6|13290.6|13293.6|13291.6|13292.4|13290.4|116
1704338700000|2024-01-04 03:25:00|13292.5|13290.5|13290.6|13288.6|13292.7|13290.7|13290.3|13288.3|89
1704339000000|2024-01-04 03:30:00|13290.4|13288.4|13287.2|13285.2|13291.6|13288.6|13287.1|13283.7|166
1704339300000|2024-01-04 03:35:00|13287.3|13285.3|13287.8|13285.8|13289|13286.4|13287|13283.5|107
1704339600000|2024-01-04 03:40:00|13287.9|13285.9|13288.2|13286.2|13288.4|13286.4|13287.7|13285.7|53
1704339900000|2024-01-04 03:45:00|13288.3|13286.3|13288.2|13286.2|13289.4|13287.4|13288|13285.1|103
1704340200000|2024-01-04 03:50:00|13288.1|13286.1|13289.3|13287.3|13289.8|13287.3|13287.9|13285.1|81
1704340500000|2024-01-04 03:55:00|13289.4|13287.4|13290.4|13288.4|13290.5|13288.5|13289.4|13287.4|112
1704340800000|2024-01-04 04:00:00|13290.3|13288.3|13291.4|13289.4|13292.1|13289.4|13290.3|13287.9|101
1704341100000|2024-01-04 04:05:00|13291.3|13289.3|13290.8|13288.8|13291.4|13289.4|13290.3|13288.3|60
1704341400000|2024-01-04 04:10:00|13290.7|13288.7|13290.8|13288.8|13290.8|13288.8|13290.3|13288.3|46
1704341700000|2024-01-04 04:15:00|13290.9|13288.9|13291.2|13289.2|13291.6|13289.6|13290.5|13288.5|95
1704342000000|2024-01-04 04:20:00|13291.3|13289.3|13293.7|13291.7|13293.7|13291.7|13290.9|13288.9|110
1704342300000|2024-01-04 04:25:00|13293.6|13291.6|13295.4|13293.4|13295.5|13293.5|13293.5|13291.5|103
1704342600000|2024-01-04 04:30:00|13295.3|13293.3|13294.2|13292.2|13295.3|13293.3|13294.2|13292.2|84
1704342900000|2024-01-04 04:35:00|13294.3|13292.3|13291.3|13289.3|13294.4|13292.4|13291.2|13289.2|91
1704343200000|2024-01-04 04:40:00|13292.1|13288.6|13291|13289|13292.2|13289.8|13290.4|13288.4|99
1704343500000|2024-01-04 04:45:00|13291.1|13289.1|13293.4|13291.4|13293.6|13291.6|13291.1|13289.1|90
1704343800000|2024-01-04 04:50:00|13293.3|13291.3|13293.4|13291.4|13293.5|13291.5|13293|13291|93
1704344100000|2024-01-04 04:55:00|13293.3|13291.3|13293.4|13291.4|13295.5|13292.8|13293.1|13291.1|130
1704344400000|2024-01-04 05:00:00|13293.5|13291.5|13295.8|13293.8|13295.9|13293.9|13293.5|13291.5|134
1704344700000|2024-01-04 05:05:00|13295.7|13293.7|13297|13295|13297.6|13295.1|13295|13293|148
1704345000000|2024-01-04 05:10:00|13297.1|13295.1|13297.5|13295.5|13297.6|13295.6|13296.3|13294.3|121
1704345300000|2024-01-04 05:15:00|13297.4|13295.4|13297.4|13295.4|13297.8|13295.4|13296|13294|135
1704345600000|2024-01-04 05:20:00|13297.3|13295.3|13297.2|13295.2|13297.4|13295.4|13296.6|13294.6|113
1704345900000|2024-01-04 05:25:00|13297.3|13295.3|13298.3|13296.3|13298.5|13296.5|13296.7|13294.7|79
1704346200000|2024-01-04 05:30:00|13298.4|13296.4|13298.3|13296.3|13298.6|13296.6|13296.6|13294.6|125
1704346500000|2024-01-04 05:35:00|13298.4|13296.4|13298|13296|13299.5|13297.5|13297.9|13295.9|116
1704346800000|2024-01-04 05:40:00|13297.9|13295.9|13298.1|13296.1|13298.7|13296.7|13296.7|13294.7|151
1704347100000|2024-01-04 05:45:00|13298.2|13296.2|13297.4|13295.4|13298.7|13296.7|13297.4|13295.4|66
1704347400000|2024-01-04 05:50:00|13297.3|13295.3|13296.5|13294.5|13298|13296|13296.4|13294.4|134
1704347700000|2024-01-04 05:55:00|13296.4|13294.4|13298.5|13296.5|13298.7|13296.7|13294.8|13292.8|154
1704348000000|2024-01-04 06:00:00|13298.6|13296.6|13297.1|13295.1|13298.7|13296.7|13295.6|13293.6|140
1704348300000|2024-01-04 06:05:00|13297.2|13295.2|13298.1|13294.6|13298.4|13296.4|13296.7|13294.5|134
1704348600000|2024-01-04 06:10:00|13298.2|13294.7|13295|13293|13299|13296.3|13294.9|13292.9|129
1704348900000|2024-01-04 06:15:00|13295.1|13293.1|13294.3|13292.3|13295.7|13293.5|13293|13291|111
1704349200000|2024-01-04 06:20:00|13293.7|13291.7|13288.6|13286.6|13294.6|13292.6|13288.6|13286.6|179
1704349500000|2024-01-04 06:25:00|13288.5|13286.5|13289.6|13287.6|13290|13288|13288.4|13286.4|142
1704349800000|2024-01-04 06:30:00|13289.5|13287.5|13293.1|13291.1|13293.5|13291.5|13289.3|13287.3|193
1704350100000|2024-01-04 06:35:00|13293.2|13291.2|13291.4|13289.4|13294.1|13292.1|13291.4|13289.4|141
1704350400000|2024-01-04 06:40:00|13291.5|13289.5|13294.1|13292.1|13294.6|13292.6|13291.4|13289.4|95
1704350700000|2024-01-04 06:45:00|13294.2|13292.2|13293.9|13291.9|13294.5|13292.5|13293.3|13291.3|86
1704351000000|2024-01-04 06:50:00|13293.8|13291.8|13290.9|13288.9|13294.1|13292.1|13290.8|13288.8|129
1704351300000|2024-01-04 06:55:00|13290.8|13288.8|13287.9|13285.9|13290.9|13288.9|13287.8|13285.8|121
1704351600000|2024-01-04 07:00:00|13287.8|13285.8|13287.2|13285.2|13290.2|13288|13286.7|13284.7|210
1704351900000|2024-01-04 07:05:00|13287.3|13285.3|13284.1|13280.6|13287.5|13285.5|13283.3|13280.5|201
1704352200000|2024-01-04 07:10:00|13284.2|13280.7|13280.7|13278.7|13285.6|13283.2|13280.2|13277.5|268
1704352500000|2024-01-04 07:15:00|13280.8|13278.8|13282.6|13280.6|13282.6|13280.6|13280.2|13278|219
1704352800000|2024-01-04 07:20:00|13282.8|13280.8|13283.6|13281.6|13284.6|13282.6|13282.5|13280.5|170
1704353100000|2024-01-04 07:25:00|13283.5|13281.5|13277.9|13275.9|13283.6|13281.6|13277.7|13275.7|181
1704353400000|2024-01-04 07:30:00|13278|13276|13278.5|13276.5|13280.3|13278.3|13277.2|13274.5|151
1704353700000|2024-01-04 07:35:00|13278.4|13276.4|13276.6|13274.6|13278.5|13276.5|13276.4|13274.4|73
1704354000000|2024-01-04 07:40:00|13276.5|13274.5|13275.3|13271.8|13277.1|13275.1|13274.2|13271.6|182
1704354300000|2024-01-04 07:45:00|13275.4|13271.9|13272.7|13270.7|13275.9|13273|13272.1|13270.1|172
1704354600000|2024-01-04 07:50:00|13273.2|13271.2|13276.3|13274.3|13276.4|13274.4|13272.9|13270.9|146
1704354900000|2024-01-04 07:55:00|13276.5|13274.5|13276.8|13274.8|13279.2|13277.2|13276.5|13274.5|194
1704355200000|2024-01-04 08:00:00|13276.7|13274.7|13278.8|13276.8|13281.4|13279.4|13276.1|13274.1|276
1704355500000|2024-01-04 08:05:00|13278.7|13276.7|13277.9|13275.9|13280.6|13278.3|13276.1|13274.1|214
1704355800000|2024-01-04 08:10:00|13277.8|13275.8|13277.5|13275.5|13280|13277.2|13276.7|13273.9|219
1704356100000|2024-01-04 08:15:00|13278.5|13275|13278.5|13276.5|13278.7|13276.5|13276.3|13273.3|238
1704356400000|2024-01-04 08:20:00|13278.6|13276.6|13280.9|13278.9|13281.5|13279.5|13278.3|13276.3|168
1704356700000|2024-01-04 08:25:00|13280.8|13278.8|13281.5|13279.5|13282.6|13279.6|13279.2|13276.6|151
1704357000000|2024-01-04 08:30:00|13281.6|13279.6|13284.5|13282.5|13284.8|13282.8|13280.5|13277.7|197
1704357300000|2024-01-04 08:35:00|13284.6|13282.6|13281|13279|13285.7|13283.7|13280.7|13278.6|236
1704357600000|2024-01-04 08:40:00|13281.1|13279.1|13283|13281|13283.2|13281.2|13280.4|13278.4|188
1704357900000|2024-01-04 08:45:00|13283.1|13281.1|13277|13273.5|13283.9|13281.9|13277|13273.5|252
1704358200000|2024-01-04 08:50:00|13276.8|13273.3|13276.8|13274.8|13278|13275.4|13274.5|13271|238
1704358500000|2024-01-04 08:55:00|13277|13275|13276|13274|13277.2|13275.1|13273.4|13271.4|233
1704358800000|2024-01-04 09:00:00|13275.9|13273.9|13279.5|13277.5|13279.7|13277.7|13274.5|13272.5|259
1704359100000|2024-01-04 09:05:00|13279.6|13277.6|13283.2|13281.2|13283.4|13281.4|13279.5|13277.5|166
1704359400000|2024-01-04 09:10:00|13283.3|13281.3|13278.4|13276.4|13283.3|13281.3|13278.3|13276.3|183
1704359700000|2024-01-04 09:15:00|13278.5|13276.5|13275|13273|13278.5|13276.5|13274|13272|186
1704360000000|2024-01-04 09:20:00|13274.9|13272.9|13276.2|13274.2|13276.6|13274.6|13274.9|13272.9|147
1704360300000|2024-01-04 09:25:00|13276.1|13274.1|13278.7|13275.2|13279.2|13277.2|13276.1|13274.1|162
1704360600000|2024-01-04 09:30:00|13278.8|13275.3|13273.6|13271.6|13278.8|13275.3|13273.6|13271.6|169
1704360900000|2024-01-04 09:35:00|13273.7|13271.7|13273.5|13271.5|13275.4|13272.7|13272.3|13269.7|153
1704361200000|2024-01-04 09:40:00|13273.7|13271.7|13273.6|13271.6|13276|13273.6|13273.3|13270.8|182
1704361500000|2024-01-04 09:45:00|13273.7|13271.7|13272.6|13270.6|13275.5|13273.5|13272.5|13270.5|139
1704361800000|2024-01-04 09:50:00|13272.5|13270.5|13274|13272|13276.8|13273.3|13272.5|13270.5|228
1704362100000|2024-01-04 09:55:00|13274.1|13272.1|13273.6|13271.6|13275.3|13272.9|13272.7|13270.7|200
1704362400000|2024-01-04 10:00:00|13273.7|13271.7|13274.2|13272.2|13276.6|13273.4|13273.4|13271.2|250
1704362700000|2024-01-04 10:05:00|13274.3|13272.3|13275.3|13271.8|13275.6|13272.9|13273.6|13270.8|197
1704363000000|2024-01-04 10:10:00|13275.4|13271.9|13275.1|13271.6|13276.2|13272.8|13273.6|13270.8|236
1704363300000|2024-01-04 10:15:00|13275|13271.5|13272.1|13268.6|13275.2|13271.7|13271.9|13268.6|177
1704363600000|2024-01-04 10:20:00|13272|13268.5|13273.1|13271.1|13273.4|13271.4|13271.4|13268.4|124
1704363900000|2024-01-04 10:25:00|13273.2|13271.2|13274.9|13272.9|13275.9|13273.9|13272.9|13270.9|144
1704364200000|2024-01-04 10:30:00|13274.8|13272.8|13275.6|13273.6|13275.8|13273.8|13273.1|13270.4|188
1704364500000|2024-01-04 10:35:00|13275.5|13273.5|13274.8|13272.8|13277.3|13274.9|13274.5|13272.5|138
1704364800000|2024-01-04 10:40:00|13274.9|13272.9|13279.9|13277.9|13280.6|13277.9|13274.5|13272.5|188
1704365100000|2024-01-04 10:45:00|13280|13278|13283.5|13280|13283.5|13280|13279.1|13276.4|225
1704365400000|2024-01-04 10:50:00|13283.4|13279.9|13284.9|13282.9|13285.7|13283.5|13282.9|13279.9|185
1704365700000|2024-01-04 10:55:00|13284.8|13282.8|13282.3|13280.3|13285.4|13282.8|13281.9|13279.4|175
1704366000000|2024-01-04 11:00:00|13282.1|13280.1|13282.8|13280.8|13283.5|13281.5|13281.9|13279.9|155
1704366300000|2024-01-04 11:05:00|13282.7|13280.7|13278.8|13276.8|13283.4|13280.8|13278.5|13276.5|187
1704366600000|2024-01-04 11:10:00|13278.7|13276.7|13278.3|13276.3|13279.1|13277.1|13277.6|13275|101
1704366900000|2024-01-04 11:15:00|13278.2|13276.2|13280.9|13277.4|13281.1|13278|13277.9|13275.5|166
1704367200000|2024-01-04 11:20:00|13280.8|13277.3|13281|13277.5|13282.3|13278.8|13280.4|13276.9|118
1704367500000|2024-01-04 11:25:00|13281.1|13277.6|13278.6|13276.6|13281.1|13277.6|13277.6|13275.4|147
1704367800000|2024-01-04 11:30:00|13278.7|13276.7|13279.1|13275.6|13280.2|13277.2|13278.2|13275.2|179
1704368100000|2024-01-04 11:35:00|13279.2|13275.7|13279.5|13276|13281|13277.5|13279.1|13275.6|126
1704368400000|2024-01-04 11:40:00|13279.4|13275.9|13279.7|13276.2|13280.3|13277.1|13278.6|13275.8|123
1704368700000|2024-01-04 11:45:00|13279.6|13276.1|13281.5|13278|13282.2|13278.7|13279.6|13276.1|201
1704369000000|2024-01-04 11:50:00|13281.4|13277.9|13284.1|13282.1|13284.9|13282.1|13281.4|13277.9|184
1704369300000|2024-01-04 11:55:00|13284.4|13282.4|13288.2|13284.7|13289.9|13287.5|13284.3|13282.1|184
1704369600000|2024-01-04 12:00:00|13288.3|13284.8|13286.2|13282.7|13288.4|13285.9|13285.8|13282.7|185
1704369900000|2024-01-04 12:05:00|13286.3|13282.8|13282.7|13279.2|13286.5|13283|13282.6|13279.1|137
1704370200000|2024-01-04 12:10:00|13282.6|13279.1|13283.7|13280.2|13284.6|13281.1|13282.6|13279.1|110
1704370500000|2024-01-04 12:15:00|13283.6|13280.1|13283.6|13280.1|13284.6|13281.1|13283.3|13279.8|82
1704370800000|2024-01-04 12:20:00|13283.5|13280|13283.5|13280|13283.6|13280.6|13281.4|13277.9|109
1704371100000|2024-01-04 12:25:00|13283.4|13279.9|13281.2|13279.2|13283.4|13280.3|13279.4|13277.4|139
1704371400000|2024-01-04 12:30:00|13281.3|13279.3|13282.5|13279|13284|13281.9|13281.3|13278.8|193
1704371700000|2024-01-04 12:35:00|13282.6|13279.1|13283.5|13280|13283.8|13280.3|13281.3|13277.8|200
1704372000000|2024-01-04 12:40:00|13283.6|13280.1|13279.8|13276.3|13284.1|13281.2|13279.6|13276.1|205
1704372300000|2024-01-04 12:45:00|13279.9|13276.4|13279.7|13277.7|13281.9|13279.9|13279.7|13276.4|188
1704372600000|2024-01-04 12:50:00|13279.8|13277.8|13280.8|13278.8|13282.4|13279.9|13279.3|13277.3|140
1704372900000|2024-01-04 12:55:00|13280.7|13278.7|13281.3|13279.3|13281.3|13279.3|13279.8|13277.4|149
1704373200000|2024-01-04 13:00:00|13281.4|13279.4|13282.1|13280.1|13283.1|13280.8|13281.4|13278.6|207
1704373500000|2024-01-04 13:05:00|13282.2|13280.2|13280.8|13278.8|13282.3|13280.3|13279.6|13277.6|228
1704373800000|2024-01-04 13:10:00|13280.9|13278.9|13283.7|13278.3|13283.7|13280.4|13280.9|13277.5|202
1704374100000|2024-01-04 13:15:00|13288.1|13278.2|13286.3|13282.8|13288.7|13284.7|13282.2|13278.2|372
1704374400000|2024-01-04 13:20:00|13286.4|13282.9|13287.5|13285.5|13290|13287.3|13284.8|13282.1|351
1704374700000|2024-01-04 13:25:00|13288.1|13284.6|13287.5|13282.9|13288.9|13285.8|13286|13282.9|254
1704375000000|2024-01-04 13:30:00|13287.4|13282.7|13296|13292.5|13297.8|13294.3|13287.4|13282.7|321
1704375300000|2024-01-04 13:35:00|13296.1|13292.6|13293.6|13290.1|13297.3|13293.8|13292.4|13288.9|297
1704375600000|2024-01-04 13:40:00|13293.7|13290.2|13295.7|13292.2|13296.2|13292.7|13292.6|13289.9|289
1704375900000|2024-01-04 13:45:00|13295.6|13292.1|13291.5|13288|13295.9|13292.4|13290.5|13287|239
1704376200000|2024-01-04 13:50:00|13291.6|13288.1|13291|13287.5|13292.9|13289.4|13290.6|13287.1|246
1704376500000|2024-01-04 13:55:00|13291.1|13287.6|13293|13289.5|13293.1|13289.6|13290.8|13287.3|191
1704376800000|2024-01-04 14:00:00|13292.9|13289.4|13293.6|13290.1|13294|13290.5|13290.8|13287.3|250
1704377100000|2024-01-04 14:05:00|13293.5|13290|13295.7|13292.2|13296.4|13292.9|13293|13289.5|269
1704377400000|2024-01-04 14:10:00|13295.8|13292.3|13294|13290.5|13296|13292.5|13292.5|13289.4|240
1704377700000|2024-01-04 14:15:00|13294.1|13290.6|13293.1|13289.6|13294.3|13290.8|13291.3|13287.8|220
1704378000000|2024-01-04 14:20:00|13293.2|13289.7|13295.9|13292.4|13296.9|13293.4|13290.7|13287.2|289
1704378300000|2024-01-04 14:25:00|13295.8|13292.3|13297.1|13293.6|13297.1|13293.6|13294.9|13292|265
1704378600000|2024-01-04 14:30:00|13297.2|13293.7|13298.9|13295.4|13299.1|13295.6|13296.6|13293.1|276
1704378900000|2024-01-04 14:35:00|13298.7|13295.2|13298.4|13294.9|13299.7|13296.2|13297.9|13294.4|231
1704379200000|2024-01-04 14:40:00|13298.3|13294.8|13298.7|13295.2|13299.9|13296.4|13295.9|13292.4|245
1704379500000|2024-01-04 14:45:00|13298.9|13295.4|13303.3|13299.8|13304.2|13300.7|13298.8|13295.3|334
1704379800000|2024-01-04 14:50:00|13303.4|13299.9|13301.5|13298|13303.9|13301|13298.7|13295.6|329
1704380100000|2024-01-04 14:55:00|13301.6|13298.1|13300|13298|13301.9|13298.6|13299.4|13295.9|337
1704380400000|2024-01-04 15:00:00|13300.1|13298.1|13294.5|13291|13300.8|13298.1|13293.6|13290.1|340
1704380700000|2024-01-04 15:05:00|13294.4|13290.9|13296.9|13293.4|13299.5|13296|13293.7|13290.6|309
1704381000000|2024-01-04 15:10:00|13296.8|13293.3|13292.6|13289.1|13297.3|13293.8|13292.5|13289|284
1704381300000|2024-01-04 15:15:00|13292.5|13289|13292.4|13288.9|13294.6|13291.1|13292.2|13288.7|221
1704381600000|2024-01-04 15:20:00|13292.3|13288.8|13292.4|13288.9|13293.8|13290.3|13292.2|13288.7|194
1704381900000|2024-01-04 15:25:00|13292.3|13288.8|13289.5|13286|13292.6|13289.1|13289|13285.5|185
1704382200000|2024-01-04 15:30:00|13289.6|13286.1|13292.8|13289.3|13293.2|13289.7|13289.2|13285.7|249
1704382500000|2024-01-04 15:35:00|13292.9|13289.4|13293.8|13290.3|13294.8|13291.3|13292.1|13288.6|264
1704382800000|2024-01-04 15:40:00|13293.9|13290.4|13292.2|13288.7|13296.2|13292.7|13291.8|13288.3|236
1704383100000|2024-01-04 15:45:00|13292.3|13288.8|13292.6|13289.1|13293.2|13289.7|13291.3|13287.8|218
1704383400000|2024-01-04 15:50:00|13292.7|13289.2|13294.7|13291.2|13295.9|13292.4|13291.9|13288.8|267
1704383700000|2024-01-04 15:55:00|13294.8|13291.3|13293|13289.5|13296|13292.5|13292.9|13289.4|310
1704384000000|2024-01-04 16:00:00|13292.9|13289.4|13294.9|13291.4|13295.5|13292|13291.4|13288.7|274
1704384300000|2024-01-04 16:05:00|13294.8|13291.3|13293.5|13290|13295.9|13293|13292.3|13289.3|273
1704384600000|2024-01-04 16:10:00|13293.6|13290.1|13291.9|13288.4|13293.6|13290.3|13290.5|13287.7|227
1704384900000|2024-01-04 16:15:00|13292|13288.5|13293.7|13290.2|13294.6|13291.1|13290.3|13287.7|191
1704385200000|2024-01-04 16:20:00|13293.8|13290.3|13293.7|13290.2|13294.8|13292|13292.7|13289.2|253
1704385500000|2024-01-04 16:25:00|13293.6|13290.1|13292.3|13288.8|13293.7|13290.6|13291.1|13287.9|253
1704385800000|2024-01-04 16:30:00|13292.5|13289|13293.9|13290.4|13296|13292.5|13291.8|13288.3|278
1704386100000|2024-01-04 16:35:00|13293.8|13290.3|13292.4|13288.9|13294|13290.5|13291.5|13288|324
1704386400000|2024-01-04 16:40:00|13292.3|13288.8|13294.9|13291.4|13295.1|13292|13292.3|13288.8|214
1704386700000|2024-01-04 16:45:00|13294.6|13291.1|13294.4|13292.4|13295.7|13292.8|13293.7|13290.8|233
1704387000000|2024-01-04 16:50:00|13294.3|13292.3|13295|13291.5|13295.7|13293.4|13293.2|13290.4|251
1704387300000|2024-01-04 16:55:00|13294.3|13292.3|13294|13292|13294.9|13292.3|13292|13290|186
1704387600000|2024-01-04 17:00:00|13294.7|13291.2|13295.6|13292.1|13297.8|13294.3|13294.5|13291|251
1704387900000|2024-01-04 17:05:00|13295.7|13292.2|13294.4|13290.9|13296|13292.5|13293.5|13290|299
1704388200000|2024-01-04 17:10:00|13294.3|13290.8|13296.1|13292.6|13296.5|13293.1|13293.6|13290.1|239
1704388500000|2024-01-04 17:15:00|13296|13292.5|13296.2|13292.7|13296.6|13293.1|13293.7|13290.7|214
1704388800000|2024-01-04 17:20:00|13296.3|13292.8|13294.7|13291.2|13296.7|13293.2|13293.6|13290.3|214
1704389100000|2024-01-04 17:25:00|13294.8|13291.3|13295.2|13291.7|13295.5|13292|13294.2|13290.7|201
1704389400000|2024-01-04 17:30:00|13295.1|13291.6|13296.6|13293.1|13297|13293.5|13295.1|13291.6|172
1704389700000|2024-01-04 17:35:00|13296.7|13293.2|13293.6|13290.1|13297.9|13294.4|13293.5|13290|171
1704390000000|2024-01-04 17:40:00|13293.7|13290.2|13295|13291.5|13295.7|13292.2|13293.2|13289.7|136
1704390300000|2024-01-04 17:45:00|13294.9|13291.4|13294.7|13291.2|13296.7|13293.2|13294.6|13291.1|179
1704390600000|2024-01-04 17:50:00|13294.8|13291.3|13294.1|13290.6|13294.9|13291.4|13293.2|13289.7|146
1704390900000|2024-01-04 17:55:00|13294|13290.5|13292.9|13289.4|13294.5|13291|13292.9|13289.4|152
1704391200000|2024-01-04 18:00:00|13292.8|13289.3|13292.7|13289.2|13293.7|13290.2|13292.6|13289.1|148
1704391500000|2024-01-04 18:05:00|13292.8|13289.3|13293.6|13290.1|13293.7|13290.2|13292.7|13289.2|139
1704391800000|2024-01-04 18:10:00|13293.7|13290.2|13294.8|13291.3|13295.5|13292|13293.7|13290.2|200
1704392100000|2024-01-04 18:15:00|13294.9|13291.4|13294.7|13291.2|13295.4|13291.9|13293.5|13290|202
1704392400000|2024-01-04 18:20:00|13294.8|13291.3|13293.6|13291.6|13295.3|13292|13293.6|13290.4|141
1704392700000|2024-01-04 18:25:00|13293.5|13291.5|13294.1|13290.6|13294.3|13291.6|13293.5|13290.2|160
1704393000000|2024-01-04 18:30:00|13294|13290.5|13294.4|13290.9|13294.6|13291.1|13293.6|13290.1|149
1704393300000|2024-01-04 18:35:00|13294.3|13290.8|13294.5|13291|13294.6|13291.8|13292.6|13290|202
1704393600000|2024-01-04 18:40:00|13294.3|13290.8|13294.7|13291.2|13294.9|13292.1|13293.1|13290.3|151
1704393900000|2024-01-04 18:45:00|13294.8|13291.3|13294.7|13291.2|13295.7|13292.2|13293.7|13290.9|157
1704394200000|2024-01-04 18:50:00|13294.6|13291.1|13294.9|13291.4|13294.9|13291.4|13293.2|13289.8|179
1704394500000|2024-01-04 18:55:00|13295.1|13291.6|13293.8|13290.3|13295.4|13292.1|13292.9|13290|170
1704394800000|2024-01-04 19:00:00|13293|13291|13294.2|13290.7|13295.3|13292.1|13292.6|13289.8|164
1704395100000|2024-01-04 19:05:00|13294.4|13290.9|13294.8|13291.3|13294.8|13292.1|13293.3|13290.1|152
1704395400000|2024-01-04 19:10:00|13294.9|13291.4|13294|13290.5|13295.1|13292.4|13293.2|13290.4|111
1704395700000|2024-01-04 19:15:00|13294.1|13290.6|13293.8|13290.3|13294.6|13291.1|13292.9|13290.1|155
1704396000000|2024-01-04 19:20:00|13293.7|13290.2|13295.5|13292|13295.6|13292.2|13292.8|13290.1|142
1704396300000|2024-01-04 19:25:00|13295.4|13291.9|13295.7|13292.2|13295.8|13292.3|13295|13291.5|110
1704396600000|2024-01-04 19:30:00|13295.8|13292.3|13296.8|13293.3|13297.1|13294.1|13295.7|13292.2|113
1704396900000|2024-01-04 19:35:00|13296.9|13293.4|13296.3|13292.8|13297.5|13294.6|13296.1|13292.7|116
1704397200000|2024-01-04 19:40:00|13296.2|13292.7|13295.4|13293.4|13296.4|13293.5|13295.4|13292.6|59
1704397500000|2024-01-04 19:45:00|13295.5|13293.5|13293.3|13289.8|13295.8|13293.5|13292.3|13289.5|164
1704397800000|2024-01-04 19:50:00|13293.2|13289.7|13293.1|13289.6|13293.7|13290.8|13292.1|13289|176
1704398100000|2024-01-04 19:55:00|13292.9|13289.4|13293.7|13290.2|13294.1|13290.6|13292.3|13288.8|185
1704398400000|2024-01-04 20:00:00|13293.8|13290.3|13293.8|13290.3|13294.3|13290.8|13293.4|13289.9|86
1704398700000|2024-01-04 20:05:00|13293.7|13290.2|13293.7|13290.2|13294.1|13290.6|13293.3|13289.8|48
1704399000000|2024-01-04 20:10:00|13293.8|13290.3|13293.7|13290.2|13294|13290.5|13293.2|13289.7|63
1704399300000|2024-01-04 20:15:00|13293.8|13290.3|13294.7|13291.2|13295.7|13292.2|13293.7|13290.2|66
1704399600000|2024-01-04 20:20:00|13294.6|13291.1|13294.9|13291.4|13295.2|13291.7|13294.6|13291.1|70
1704399900000|2024-01-04 20:25:00|13295|13291.5|13295.7|13292.2|13296.5|13293|13294.7|13291.2|99
1704400200000|2024-01-04 20:30:00|13295.8|13292.3|13294.6|13291.1|13296.5|13293|13294.2|13290.7|122
1704400500000|2024-01-04 20:35:00|13294.7|13291.2|13294.7|13291.2|13294.9|13291.4|13294|13290.5|69
1704400800000|2024-01-04 20:40:00|13294.6|13291.1|13295.2|13291.7|13295.2|13291.7|13294.3|13290.8|72
1704401100000|2024-01-04 20:45:00|13295.1|13291.6|13295.8|13292.3|13296|13292.5|13294.5|13291|147
1704401400000|2024-01-04 20:50:00|13295.9|13292.4|13295.8|13292.3|13297.8|13294.3|13295.7|13292.2|124
1704401700000|2024-01-04 20:55:00|13295.7|13292.2|13295.1|13291.6|13296.3|13292.8|13294.9|13291.4|111
1704402000000|2024-01-04 21:00:00|13295|13291.5|13296.2|13292.7|13296.3|13292.8|13294.7|13291.2|131
1704402300000|2024-01-04 21:05:00|13296.1|13292.6|13295.6|13292.1|13296.3|13292.8|13295.6|13292.1|105
1704402600000|2024-01-04 21:10:00|13295.7|13292.2|13294.3|13290.8|13295.7|13292.2|13294|13290.5|125
1704402900000|2024-01-04 21:15:00|13294.2|13290.7|13294.6|13291.1|13294.9|13291.4|13293.5|13290|137
1704403200000|2024-01-04 21:20:00|13294.7|13291.2|13295.8|13292.3|13295.9|13292.4|13294.6|13291.1|82
1704403500000|2024-01-04 21:25:00|13295.9|13292.4|13295.5|13292|13296.5|13293|13295.4|13291.9|85
1704403800000|2024-01-04 21:30:00|13295.6|13292.1|13295.5|13292|13295.6|13292.1|13295.4|13291.9|63
1704404100000|2024-01-04 21:35:00|13295.6|13292.1|13295.5|13292|13295.6|13292.1|13295.4|13291.9|40
1704404400000|2024-01-04 21:40:00|13295.4|13291.9|13295.4|13291.9|13295.5|13292|13295.4|13291.9|17
1704404700000|2024-01-04 21:45:00|13295.3|13291.8|13295.6|13292.1|13295.6|13292.1|13295.3|13291.8|6
1704405000000|2024-01-04 21:50:00|13295.5|13292|13295.3|13291.8|13296.3|13292.8|13295.2|13291.7|30
1704405300000|2024-01-04 21:55:00|13295.2|13291.7|13295.9|13290.9|13297|13292.9|13295.2|13290.8|89
1704405600000|2024-01-04 22:00:00|13306.6|13290.6|13307.3|13291.3|13309.2|13293.2|13305.1|13289.1|45
1704405900000|2024-01-04 22:05:00|13307|13291|13305.9|13289.9|13307|13291|13305.9|13289.9|28
1704406200000|2024-01-04 22:10:00|13305.7|13289.7|13305.9|13289.9|13306.3|13290.3|13305.6|13289.6|9
1704406500000|2024-01-04 22:15:00|13305.8|13289.8|13304.9|13288.9|13305.8|13289.8|13304.1|13288.8|25
1704406800000|2024-01-04 22:20:00|13304.8|13288.8|13307.5|13291.5|13308.1|13292.1|13304|13288.8|60
1704407100000|2024-01-04 22:25:00|13308.3|13292.3|13306.7|13290.7|13308.4|13292.4|13306.7|13290.7|22
1704407400000|2024-01-04 22:30:00|13306.5|13290.5|13304.7|13290.5|13307.6|13291.6|13301.8|13289.3|140
1704407700000|2024-01-04 22:35:00|13304.3|13290.4|13303.8|13290.9|13305.1|13290.9|13302.5|13290.2|157
1704408000000|2024-01-04 22:40:00|13303.7|13290.8|13302.9|13290.8|13306.9|13291.1|13302.6|13289.7|131
1704408300000|2024-01-04 22:45:00|13300.2|13290.7|13306.3|13290.3|13306.8|13291.6|13299.6|13288.5|132
1704408600000|2024-01-04 22:50:00|13306.5|13290.5|13303|13290.4|13306.6|13292.7|13300.9|13289.5|77
1704408900000|2024-01-04 22:55:00|13303.1|13290.5|13299.9|13291.1|13307.1|13291.8|13299.1|13288.3|179
1704409200000|2024-01-04 23:00:00|13299.3|13291.2|13297.6|13294.1|13304.3|13294.2|13293.9|13288.6|157
1704409500000|2024-01-04 23:05:00|13297.5|13294|13297.3|13293.8|13297.8|13294.2|13297.3|13293.7|79
1704409800000|2024-01-04 23:10:00|13297.4|13293.9|13297.4|13293.9|13297.6|13294.1|13296.7|13293.2|85
1704410100000|2024-01-04 23:15:00|13297.3|13293.8|13298|13294.5|13298.1|13294.6|13296.7|13293.2|97
1704410400000|2024-01-04 23:20:00|13298.1|13294.6|13297.4|13293.9|13298.1|13294.6|13297.2|13293.7|84
1704410700000|2024-01-04 23:25:00|13297.3|13293.8|13298.3|13294.8|13298.4|13294.9|13297.2|13293.7|113
1704411000000|2024-01-04 23:30:00|13298.2|13294.7|13298.2|13294.7|13299.5|13296|13298.2|13294.7|103
1704411300000|2024-01-04 23:35:00|13298.3|13294.8|13297|13293.5|13298.3|13294.8|13297|13293.5|77
1704411600000|2024-01-04 23:40:00|13296.9|13293.4|13298.2|13294.7|13298.2|13294.7|13296.8|13293.3|65
1704411900000|2024-01-04 23:45:00|13298.1|13294.6|13297.1|13293.6|13298.2|13294.7|13296.3|13292.8|86
1704412200000|2024-01-04 23:50:00|13297.2|13293.7|13297.1|13293.6|13297.8|13294.3|13296.8|13293.3|61
1704412500000|2024-01-04 23:55:00|13297|13293.5|13296.9|13293.4|13297|13293.5|13296.5|13293|47
1704412800000|2024-01-05 00:00:00|13296.8|13293.3|13298.2|13294.7|13299|13295.5|13295.9|13292.4|136
1704413100000|2024-01-05 00:05:00|13298.5|13295|13297.8|13294.3|13298.7|13295.2|13296.8|13293.9|120
1704413400000|2024-01-05 00:10:00|13297.9|13294.4|13294.8|13292.8|13298|13294.5|13294.4|13291|146
1704413700000|2024-01-05 00:15:00|13294.9|13292.9|13293.2|13289.7|13295.3|13293.1|13292.4|13289.6|117
1704414000000|2024-01-05 00:20:00|13293.1|13289.6|13294.4|13292.4|13294.4|13292.4|13291.9|13289.3|103
1704414300000|2024-01-05 00:25:00|13294.5|13292.5|13295.6|13292.1|13296.7|13293.2|13294.4|13292|127
1704414600000|2024-01-05 00:30:00|13295.5|13292|13292|13290|13295.6|13292.5|13292|13289.2|95
1704414900000|2024-01-05 00:35:00|13292.1|13290.1|13292|13290|13293.5|13291|13291.7|13289.3|86
1704415200000|2024-01-05 00:40:00|13292.1|13290.1|13291.5|13289.5|13293.1|13291.1|13291.5|13289.5|117
1704415500000|2024-01-05 00:45:00|13291.6|13289.6|13291.6|13289.6|13292|13290|13291.3|13289.3|100
1704415800000|2024-01-05 00:50:00|13291.7|13289.7|13292.3|13290.3|13294.1|13292.1|13291.6|13289.6|189
1704416100000|2024-01-05 00:55:00|13292.2|13290.2|13294.3|13292.3|13294.4|13292.4|13291.8|13289.8|160
1704416400000|2024-01-05 01:00:00|13294.4|13292.4|13293.3|13291.3|13294.5|13292.5|13291.6|13289.6|148
1704416700000|2024-01-05 01:05:00|13293.4|13291.4|13295.1|13291.6|13295.2|13292.4|13292.7|13290.4|179
1704417000000|2024-01-05 01:10:00|13295.2|13291.7|13292.5|13289|13295.2|13292.6|13291.4|13289|198
1704417300000|2024-01-05 01:15:00|13292.6|13289.1|13291.9|13289.9|13292.7|13290.7|13291.3|13288.7|118
1704417600000|2024-01-05 01:20:00|13291.8|13289.8|13295.3|13293.3|13296.5|13293.8|13291.4|13289.4|144
1704417900000|2024-01-05 01:25:00|13295.4|13293.4|13296.7|13294.7|13296.9|13294.9|13295.3|13293.3|140
1704418200000|2024-01-05 01:30:00|13296.6|13294.6|13296.9|13294.9|13300.3|13297.9|13296.4|13294.4|231
1704418500000|2024-01-05 01:35:00|13296.8|13294.8|13293.3|13291.3|13298.1|13296.1|13292.3|13290.3|204
1704418800000|2024-01-05 01:40:00|13293.4|13291.4|13295|13293|13295.2|13293.2|13293.3|13291.3|162
1704419100000|2024-01-05 01:45:00|13294.9|13292.9|13295.7|13293.7|13295.9|13293.9|13292.3|13289.4|146
1704419400000|2024-01-05 01:50:00|13295.8|13293.8|13295.7|13293.7|13296.5|13294.4|13294.9|13292.8|139
1704419700000|2024-01-05 01:55:00|13295.8|13293.8|13295.8|13293.8|13296.6|13294.6|13295.6|13293.6|129
1704420000000|2024-01-05 02:00:00|13295.7|13293.7|13295.5|13293.5|13296.8|13294.8|13295.5|13293.5|91
1704420300000|2024-01-05 02:05:00|13295.4|13293.4|13294.4|13292.4|13295.5|13293.5|13294.1|13292.1|67
1704420600000|2024-01-05 02:10:00|13294.3|13292.3|13295.3|13293.3|13295.6|13293.6|13294.2|13292.2|61
1704420900000|2024-01-05 02:15:00|13295.4|13293.4|13295.1|13293.1|13295.5|13293.5|13294.4|13292.4|74
1704421200000|2024-01-05 02:20:00|13295.2|13293.2|13293.6|13291.6|13295.3|13293.3|13293.5|13291.5|80
1704421500000|2024-01-05 02:25:00|13293.7|13291.7|13293.4|13291.4|13293.7|13291.7|13292.6|13290.6|86
1704421800000|2024-01-05 02:30:00|13293.5|13291.5|13294.9|13292.9|13294.9|13292.9|13293.4|13291.4|49
1704422100000|2024-01-05 02:35:00|13294.8|13292.8|13295.1|13293.1|13295.3|13293.3|13294.3|13292.3|91
1704422400000|2024-01-05 02:40:00|13295|13293|13296.7|13294.7|13296.9|13294.7|13294.7|13292.7|91
1704422700000|2024-01-05 02:45:00|13296.9|13294.9|13296.6|13294.6|13297.1|13295.1|13295.8|13293.8|110
1704423000000|2024-01-05 02:50:00|13296.5|13294.5|13296.9|13294.9|13298.2|13296.2|13296.5|13294.5|132
1704423300000|2024-01-05 02:55:00|13297|13295|13300.3|13298.3|13300.5|13298.5|13296.8|13294.8|104
1704423600000|2024-01-05 03:00:00|13300.2|13298.2|13300.5|13298.5|13301.5|13299.5|13299.4|13297.4|133
1704423900000|2024-01-05 03:05:00|13300.4|13298.4|13300.8|13298.8|13301.9|13299.9|13300.4|13298.4|111
1704424200000|2024-01-05 03:10:00|13300.7|13298.7|13301.8|13299.8|13302.7|13300|13300.5|13298.5|101
1704424500000|2024-01-05 03:15:00|13301.7|13299.7|13301.5|13298|13302.7|13299.9|13299.5|13297.5|149
1704424800000|2024-01-05 03:20:00|13301.6|13298.1|13303|13301|13303|13301|13300.7|13297.9|116
1704425100000|2024-01-05 03:25:00|13302.9|13300.9|13305.4|13303.4|13305.4|13303.4|13302.9|13300.9|114
1704425400000|2024-01-05 03:30:00|13305.5|13303.5|13306.5|13304.5|13307.4|13305.4|13305.4|13303.4|146
1704425700000|2024-01-05 03:35:00|13306.4|13304.4|13305.5|13303.5|13306.5|13304.5|13305.4|13303.4|126
1704426000000|2024-01-05 03:40:00|13305.4|13303.4|13306.5|13304.5|13306.6|13304.6|13305.3|13302.7|99
1704426300000|2024-01-05 03:45:00|13306.6|13304.6|13307|13305|13307.7|13305.7|13306.4|13304.4|83
1704426600000|2024-01-05 03:50:00|13307.1|13305.1|13306.9|13304.9|13307.8|13305.8|13306.9|13304.9|83
1704426900000|2024-01-05 03:55:00|13306.8|13304.8|13307.5|13305.5|13307.8|13305.8|13306.3|13304.3|95
1704427200000|2024-01-05 04:00:00|13307.6|13305.6|13307|13305|13307.7|13305.7|13306.9|13304.9|74
1704427500000|2024-01-05 04:05:00|13307.1|13305.1|13307.7|13305.7|13307.7|13305.7|13306.8|13304.8|61
1704427800000|2024-01-05 04:10:00|13307.6|13305.6|13309.8|13307.8|13312.4|13310.4|13307.5|13305.5|115
1704428100000|2024-01-05 04:15:00|13309.7|13307.7|13309.1|13307.1|13310.3|13308.3|13308.7|13306.7|85
1704428400000|2024-01-05 04:20:00|13309|13307|13307.8|13305.8|13309.1|13307.1|13307.5|13305.5|96
1704428700000|2024-01-05 04:25:00|13307.7|13305.7|13307.7|13305.7|13307.9|13305.9|13307|13305|75
1704429000000|2024-01-05 04:30:00|13307.8|13305.8|13306.1|13304.1|13307.8|13305.8|13305.7|13303.3|123
1704429300000|2024-01-05 04:35:00|13306.2|13304.2|13306.6|13304.6|13307.6|13305.6|13306.2|13304.2|103
1704429600000|2024-01-05 04:40:00|13306.5|13304.5|13306.9|13304.9|13307|13305|13305.7|13303.7|87
1704429900000|2024-01-05 04:45:00|13307|13305|13308.1|13306.1|13308.2|13306.2|13306.8|13304.8|102
1704430200000|2024-01-05 04:50:00|13308|13306|13307.9|13305.9|13308.3|13306.3|13307.2|13305.2|90
1704430500000|2024-01-05 04:55:00|13308|13306|13308.1|13304.6|13308.4|13306.1|13305.8|13303.6|141
1704430800000|2024-01-05 05:00:00|13309|13305.5|13309.3|13305.8|13310|13307.4|13308.2|13305.4|142
1704431100000|2024-01-05 05:05:00|13309.4|13305.9|13309.4|13307.4|13310.3|13308.3|13308.7|13305.9|130
1704431400000|2024-01-05 05:10:00|13309.5|13307.5|13309.2|13307.2|13309.5|13307.5|13308.3|13306.3|104
1704431700000|2024-01-05 05:15:00|13309.1|13307.1|13309.2|13307.2|13309.5|13307.5|13308.3|13305.7|116
1704432000000|2024-01-05 05:20:00|13309.1|13307.1|13307.1|13305.1|13309.1|13307.1|13306.6|13304.6|131
1704432300000|2024-01-05 05:25:00|13307.2|13305.2|13307.4|13305.4|13307.5|13305.5|13306.5|13303.9|126
1704432600000|2024-01-05 05:30:00|13307.3|13305.3|13305.2|13303.2|13307.3|13305.3|13305.2|13303.2|71
1704432900000|2024-01-05 05:35:00|13305.3|13303.3|13304.7|13302.7|13305.5|13303.5|13304|13302|89
1704433200000|2024-01-05 05:40:00|13304.8|13302.8|13305.5|13303.5|13306.6|13304.6|13304.7|13302.7|97
1704433500000|2024-01-05 05:45:00|13305.6|13303.6|13304.8|13302.8|13305.7|13303.7|13304.8|13302.8|64
1704433800000|2024-01-05 05:50:00|13304.7|13302.7|13304.5|13302.5|13305.4|13303.4|13304.4|13302.4|62
1704434100000|2024-01-05 05:55:00|13304.6|13302.6|13303.6|13301.6|13304.6|13302.6|13303.4|13301.4|89
1704434400000|2024-01-05 06:00:00|13303.7|13301.7|13305.2|13303.2|13305.4|13303.4|13303.1|13301.1|116
1704434700000|2024-01-05 06:05:00|13305.1|13303.1|13306.6|13304.6|13307.9|13305.1|13305.1|13302.5|123
1704435000000|2024-01-05 06:10:00|13306.5|13304.5|13305.5|13303.5|13306.7|13304.7|13305.4|13303.4|113
1704435300000|2024-01-05 06:15:00|13305.6|13303.6|13306.5|13304.5|13306.6|13304.6|13305.4|13303.4|118
1704435600000|2024-01-05 06:20:00|13306.4|13304.4|13311|13309|13311|13309|13306.3|13304.3|140
1704435900000|2024-01-05 06:25:00|13311.1|13309.1|13315.5|13313.5|13316.7|13314|13310.7|13308.1|187
1704436200000|2024-01-05 06:30:00|13315.2|13313.2|13315.6|13313.6|13318.2|13316.2|13314.9|13312.9|191
1704436500000|2024-01-05 06:35:00|13315.5|13313.5|13319.4|13315.9|13319.6|13317.2|13314.6|13312.6|152
1704436800000|2024-01-05 06:40:00|13319.5|13316|13319.6|13317.6|13319.8|13317.8|13317.5|13315.5|137
1704437100000|2024-01-05 06:45:00|13319.7|13317.7|13317.2|13315.2|13319.7|13317.7|13317.1|13314.4|159
1704437400000|2024-01-05 06:50:00|13317.1|13315.1|13316.9|13314.9|13318|13316|13316.7|13314.7|111
1704437700000|2024-01-05 06:55:00|13316.8|13314.8|13315.4|13311.9|13318.5|13316|13314.9|13311.7|155
1704438000000|2024-01-05 07:00:00|13315.6|13312.1|13311.5|13309.5|13316.4|13312.9|13311.4|13308.4|215
1704438300000|2024-01-05 07:05:00|13311.4|13309.4|13308.8|13306.8|13313.6|13311.1|13308.6|13306.6|193
1704438600000|2024-01-05 07:10:00|13308.7|13306.7|13305.9|13303.9|13308.7|13306.7|13305.4|13303.4|158
1704438900000|2024-01-05 07:15:00|13305.8|13303.8|13304|13302|13305.8|13303.8|13303.5|13300.9|181
1704439200000|2024-01-05 07:20:00|13303.9|13301.9|13307.1|13305.1|13308.5|13306.5|13303.9|13301.9|245
1704439500000|2024-01-05 07:25:00|13307.2|13305.2|13307.3|13305.3|13308.7|13306.3|13306.5|13304.5|178
1704439800000|2024-01-05 07:30:00|13307.4|13305.4|13309.1|13305.6|13309.1|13306.2|13306.6|13303.8|186
1704440100000|2024-01-05 07:35:00|13309|13305.5|13310.4|13306.9|13310.7|13307.2|13308.6|13305.1|103
1704440400000|2024-01-05 07:40:00|13309.8|13306.3|13313.2|13309.7|13313.3|13309.8|13309.7|13306.2|166
1704440700000|2024-01-05 07:45:00|13313.3|13309.8|13314.9|13311.4|13315.1|13311.6|13312.5|13309.5|189
1704441000000|2024-01-05 07:50:00|13314.8|13311.3|13311.3|13309.3|13315.5|13312.2|13309.9|13307.3|186
1704441300000|2024-01-05 07:55:00|13311.2|13309.2|13312.8|13310.8|13312.8|13310.8|13311|13308.8|179
1704441600000|2024-01-05 08:00:00|13313.3|13311.3|13309.2|13307.2|13314|13311.4|13308.9|13306.2|291
1704441900000|2024-01-05 08:05:00|13310|13306.5|13311.3|13307.8|13314|13311.1|13310|13306.5|254
1704442200000|2024-01-05 08:10:00|13311.2|13307.7|13307.5|13305.5|13311.7|13309.1|13306.8|13304.1|262
1704442500000|2024-01-05 08:15:00|13307.4|13305.4|13309.6|13307.6|13311.8|13309.4|13306.7|13304.6|242
1704442800000|2024-01-05 08:20:00|13309.5|13307.5|13311.4|13309.4|13312.3|13310|13307.5|13305.1|243
1704443100000|2024-01-05 08:25:00|13311.5|13309.5|13312.9|13309.4|13314.5|13311.3|13309.5|13307.4|228
1704443400000|2024-01-05 08:30:00|13312.8|13309.3|13316.6|13314.6|13318.8|13316.2|13312.1|13309.3|217
1704443700000|2024-01-05 08:35:00|13316.5|13314.5|13318|13316|13318|13316|13314.6|13311.6|177
1704444000000|2024-01-05 08:40:00|13317.9|13315.9|13317.9|13315.9|13318.5|13316.4|13316.5|13314.5|236
1704444300000|2024-01-05 08:45:00|13318|13316|13317.2|13315.2|13318.5|13316.2|13316.5|13313.9|145
1704444600000|2024-01-05 08:50:00|13317.4|13315.4|13319.1|13317.1|13319.5|13317.5|13316.4|13313.7|200
1704444900000|2024-01-05 08:55:00|13318.9|13316.9|13318.6|13316.6|13319.5|13317.4|13317.4|13315.4|227
1704445200000|2024-01-05 09:00:00|13318.7|13316.7|13317.7|13315.7|13319.5|13317.5|13317.2|13315.2|184
1704445500000|2024-01-05 09:05:00|13318.1|13316.1|13321.2|13317.7|13321.8|13319|13318.1|13316.1|169
1704445800000|2024-01-05 09:10:00|13321.1|13317.6|13317|13315|13321.3|13317.8|13316.5|13313.7|261
1704446100000|2024-01-05 09:15:00|13317.1|13315.1|13310.9|13307.4|13318.3|13315.8|13310.9|13307.4|221
1704446400000|2024-01-05 09:20:00|13311|13307.5|13306.5|13303|13311|13307.5|13305|13301.5|229
1704446700000|2024-01-05 09:25:00|13306.6|13303.1|13306.4|13304.4|13308.3|13304.8|13306.1|13302.9|133
1704447000000|2024-01-05 09:30:00|13306.5|13304.5|13307.8|13304.3|13307.8|13305.2|13304.7|13301.5|175
1704447300000|2024-01-05 09:35:00|13307.7|13304.2|13307.8|13305.8|13310.2|13307|13305.9|13302.6|312
1704447600000|2024-01-05 09:40:00|13307.9|13305.9|13313.1|13311.1|13313.6|13311.1|13307.9|13305.2|298
1704447900000|2024-01-05 09:45:00|13313|13311|13312.2|13310.2|13314.8|13312.1|13311.8|13308.9|263
1704448200000|2024-01-05 09:50:00|13312.3|13310.3|13315.9|13312.4|13316.6|13313.5|13311.8|13309.8|220
1704448500000|2024-01-05 09:55:00|13316|13312.5|13316.8|13313.3|13317.4|13314.3|13314.7|13312|141
1704448800000|2024-01-05 10:00:00|13316.9|13313.4|13315.8|13312.3|13317.1|13314.3|13313.7|13310.4|216
1704449100000|2024-01-05 10:05:00|13316.2|13312.7|13318.2|13314.7|13318.2|13315.3|13314.8|13312|205
1704449400000|2024-01-05 10:10:00|13318.3|13314.8|13316.2|13314.2|13319.3|13316.2|13315.3|13312.6|196
1704449700000|2024-01-05 10:15:00|13316.3|13314.3|13317.5|13314|13318.8|13315.5|13315.6|13313|203
1704450000000|2024-01-05 10:20:00|13317.6|13314.1|13317.1|13315.1|13319.5|13317.5|13316.8|13314.1|147
1704450300000|2024-01-05 10:25:00|13317.2|13315.2|13318.8|13315.3|13319.1|13315.6|13316.4|13313.4|174
1704450600000|2024-01-05 10:30:00|13318.7|13315.2|13316.2|13312.7|13319|13315.5|13316.1|13312.6|204
1704450900000|2024-01-05 10:35:00|13316.1|13312.6|13316.2|13312.7|13316.7|13313.2|13314.4|13310.9|212
1704451200000|2024-01-05 10:40:00|13316.1|13312.6|13315.2|13311.7|13316.2|13312.7|13313.8|13310.3|146
1704451500000|2024-01-05 10:45:00|13315.3|13311.8|13314.5|13312.5|13316.3|13312.8|13312.6|13310|160
1704451800000|2024-01-05 10:50:00|13314.4|13312.4|13313.1|13311.1|13316.5|13313.6|13313|13310.8|203
1704452100000|2024-01-05 10:55:00|13313.2|13311.2|13312.5|13310.5|13314.2|13311.8|13312.4|13309.8|172
1704452400000|2024-01-05 11:00:00|13312.6|13310.6|13310.9|13308.9|13313.1|13311.1|13310.4|13308.4|172
1704452700000|2024-01-05 11:05:00|13310.8|13308.8|13313|13311|13313|13311|13310.8|13308.7|129
1704453000000|2024-01-05 11:10:00|13312.9|13310.9|13312.8|13310.8|13314.5|13311.6|13312|13309.6|144
1704453300000|2024-01-05 11:15:00|13312.7|13310.7|13313.4|13309.9|13315.1|13313|13312.3|13309.6|187
1704453600000|2024-01-05 11:20:00|13313.5|13310|13314.5|13311|13314.8|13311.3|13311.8|13309.1|167
1704453900000|2024-01-05 11:25:00|13314.4|13310.9|13316.6|13313.1|13316.7|13313.2|13314.2|13310.7|197
1704454200000|2024-01-05 11:30:00|13316.5|13313|13315.5|13312|13316.5|13313.3|13315.1|13311.9|168
1704454500000|2024-01-05 11:35:00|13315.6|13312.1|13317|13313.5|13317.2|13313.7|13314.5|13311.6|199
1704454800000|2024-01-05 11:40:00|13316.9|13313.4|13316.7|13313.2|13318.4|13314.9|13316.5|13313|146
1704455100000|2024-01-05 11:45:00|13316.8|13313.3|13315.3|13313.3|13318.1|13314.6|13314.7|13312.2|179
1704455400000|2024-01-05 11:50:00|13315.2|13313.2|13316.3|13314.3|13318.1|13315.2|13315.2|13313.2|141
1704455700000|2024-01-05 11:55:00|13316.4|13314.4|13316|13314|13316.4|13314.4|13315.1|13313.1|116
1704456000000|2024-01-05 12:00:00|13315.9|13313.9|13314.8|13312.8|13316.4|13314.4|13314.7|13312.7|134
1704456300000|2024-01-05 12:05:00|13314.9|13312.9|13315.2|13313.2|13315.7|13313.7|13312.8|13310.8|175
1704456600000|2024-01-05 12:10:00|13315.1|13313.1|13311.7|13309.7|13315.2|13313.2|13311.6|13309.6|189
1704456900000|2024-01-05 12:15:00|13311.8|13309.8|13312.7|13310.7|13314.7|13312.7|13311.8|13309.8|225
1704457200000|2024-01-05 12:20:00|13312.8|13310.8|13313.5|13311.5|13314.9|13312.9|13311.5|13309.5|171
1704457500000|2024-01-05 12:25:00|13313.4|13311.4|13313.4|13311.4|13315.4|13312.5|13312.8|13310.8|178
1704457800000|2024-01-05 12:30:00|13313.5|13311.5|13313.5|13311.5|13314.7|13312.5|13312.5|13310.1|173
1704458100000|2024-01-05 12:35:00|13313.4|13311.4|13313.7|13310.2|13314.4|13311.5|13312.6|13309.7|166
1704458400000|2024-01-05 12:40:00|13313.6|13310.1|13313.4|13309.9|13314.5|13311|13311.9|13308.4|178
1704458700000|2024-01-05 12:45:00|13313.3|13309.8|13313.8|13310.3|13314|13310.5|13311.2|13307.7|119
1704459000000|2024-01-05 12:50:00|13313.7|13310.2|13314.7|13311.2|13315.8|13313.1|13313|13309.8|174
1704459300000|2024-01-05 12:55:00|13314.6|13311.1|13315.1|13313.1|13315.4|13313.4|13312.9|13310.9|157
1704459600000|2024-01-05 13:00:00|13315|13313|13315|13313|13317.2|13315.2|13314|13312|205
1704459900000|2024-01-05 13:05:00|13314.9|13312.9|13313.5|13310|13315.5|13312.9|13311.9|13309.5|192
1704460200000|2024-01-05 13:10:00|13313.6|13310.1|13311.1|13307.6|13314.5|13311|13311.1|13307.6|200
1704460500000|2024-01-05 13:15:00|13310.8|13307.3|13311.8|13308.3|13312.9|13309.4|13310.5|13307|233
1704460800000|2024-01-05 13:20:00|13311.9|13308.4|13311.2|13307.7|13312|13309.1|13308.3|13304.8|254
1704461100000|2024-01-05 13:25:00|13311.3|13307.8|13313.7|13302|13313.7|13309.7|13309.1|13302|287
1704461400000|2024-01-05 13:30:00|13313.5|13301.7|13337.2|13333.9|13360|13349.2|13313.4|13300.9|878
1704461700000|2024-01-05 13:35:00|13336.4|13333|13334.5|13331|13338.1|13334.6|13325.8|13322.3|771
1704462000000|2024-01-05 13:40:00|13334.8|13331.3|13330.6|13327.1|13341.5|13338|13328.7|13325.2|698
1704462300000|2024-01-05 13:45:00|13330.8|13327.3|13332.4|13328.9|13338.8|13335.3|13330.8|13327.3|585
1704462600000|2024-01-05 13:50:00|13331.3|13329.3|13317.3|13313.8|13333.7|13330.2|13317.1|13313.6|541
1704462900000|2024-01-05 13:55:00|13317.1|13313.6|13318.9|13315.4|13325.4|13321.9|13316.6|13313.1|561
1704463200000|2024-01-05 14:00:00|13318.7|13315.2|13313.5|13310|13320.1|13316.6|13312.9|13309.4|534
1704463500000|2024-01-05 14:05:00|13313.4|13309.9|13322.3|13318.8|13322.3|13318.8|13308.9|13306.1|501
1704463800000|2024-01-05 14:10:00|13322.2|13318.7|13325.7|13322.2|13326.2|13322.7|13317.7|13314.6|501
1704464100000|2024-01-05 14:15:00|13325.8|13322.3|13316.1|13312.6|13326.1|13323.3|13311.8|13308.3|526
1704464400000|2024-01-05 14:20:00|13316|13312.5|13313.7|13310.2|13316.9|13313.7|13310|13306.5|460
1704464700000|2024-01-05 14:25:00|13313.8|13310.3|13304.7|13301.2|13314.7|13312.1|13303|13299.7|454
1704465000000|2024-01-05 14:30:00|13304.9|13301.4|13305|13301.5|13306.7|13303.2|13302.1|13298.6|473
1704465300000|2024-01-05 14:35:00|13305.1|13301.6|13313.3|13309.8|13313.3|13309.8|13304.9|13301.4|456
1704465600000|2024-01-05 14:40:00|13313.2|13309.7|13312.3|13308.8|13317.7|13314.2|13308.3|13304.8|495
1704465900000|2024-01-05 14:45:00|13312.4|13308.9|13303|13299.5|13312.4|13308.9|13302.2|13299.4|463
1704466200000|2024-01-05 14:50:00|13303.3|13299.8|13300.3|13296.8|13303.5|13300.5|13298|13294.5|371
1704466500000|2024-01-05 14:55:00|13300.2|13296.7|13305|13297.5|13305.3|13299.2|13299|13295.5|277
1704466800000|2024-01-05 15:00:00|13303.8|13296.5|13260.4|13256.9|13303.8|13297|13256.4|13252.9|795
1704467100000|2024-01-05 15:05:00|13259.3|13255.8|13259.6|13256.1|13269.7|13266.2|13258.6|13255.1|689
1704467400000|2024-01-05 15:10:00|13259.7|13256.2|13264|13260.5|13264.3|13260.8|13253.6|13250.1|689
1704467700000|2024-01-05 15:15:00|13263.9|13260.4|13270.6|13267.1|13275.2|13271.7|13263.9|13260.4|668
1704468000000|2024-01-05 15:20:00|13270.7|13267.2|13262.6|13259.1|13274.1|13270.6|13261.5|13258|618
1704468300000|2024-01-05 15:25:00|13262.7|13259.2|13267.5|13264|13269.6|13266.1|13259.5|13256|566
1704468600000|2024-01-05 15:30:00|13267.2|13263.7|13262.6|13259.1|13272.3|13268.8|13260.6|13257.1|570
1704468900000|2024-01-05 15:35:00|13262.7|13259.2|13263|13259.5|13265.5|13262|13258.8|13255.3|441
1704469200000|2024-01-05 15:40:00|13262.8|13259.3|13260.4|13258.4|13264.5|13261|13257.3|13253.8|496
1704469500000|2024-01-05 15:45:00|13261.2|13257.7|13269.1|13265.6|13270.1|13266.6|13258.6|13255.1|487
1704469800000|2024-01-05 15:50:00|13269.2|13265.7|13266.1|13262.6|13272.4|13269.6|13264.2|13261.7|445
1704470100000|2024-01-05 15:55:00|13266.2|13262.7|13266.2|13262.7|13269.8|13266.9|13264.6|13261.4|435
1704470400000|2024-01-05 16:00:00|13266.3|13262.8|13274.7|13271.2|13274.9|13271.4|13265.5|13262|442
1704470700000|2024-01-05 16:05:00|13274.6|13271.1|13271.2|13267.7|13276.3|13272.8|13270.7|13267.2|425
1704471000000|2024-01-05 16:10:00|13271.6|13268.1|13271.7|13268.2|13273.8|13270.3|13266.9|13263.4|380
1704471300000|2024-01-05 16:15:00|13271.6|13268.1|13277.4|13273.9|13277.6|13274.1|13269.3|13265.8|402
1704471600000|2024-01-05 16:20:00|13277.5|13274|13280.1|13276.6|13282.8|13279.3|13277.4|13273.9|426
1704471900000|2024-01-05 16:25:00|13280|13276.5|13283.3|13281.3|13283.8|13281.4|13278.9|13275.9|315
1704472200000|2024-01-05 16:30:00|13283.2|13281.2|13280.6|13277.1|13283.2|13281.2|13279.7|13276.2|308
1704472500000|2024-01-05 16:35:00|13280.5|13277|13279.1|13275.6|13281.9|13278.4|13278.8|13275.3|255
1704472800000|2024-01-05 16:40:00|13279|13275.5|13280.2|13276.7|13281.8|13278.3|13277|13273.8|367
1704473100000|2024-01-05 16:45:00|13279.3|13277.3|13285|13281.5|13286.6|13283.3|13278.7|13275.3|343
1704473400000|2024-01-05 16:50:00|13285.1|13281.6|13287.1|13283.6|13287.6|13284.1|13284.6|13281.1|314
1704473700000|2024-01-05 16:55:00|13287|13283.5|13290.8|13287.3|13291.7|13288.2|13287|13283.5|355
1704474000000|2024-01-05 17:00:00|13290.7|13287.2|13294.1|13290.6|13294.8|13291.3|13290.7|13287.2|297
1704474300000|2024-01-05 17:05:00|13294|13290.5|13299.9|13296.4|13300.2|13296.7|13292.7|13289.2|315
1704474600000|2024-01-05 17:10:00|13300|13296.5|13296.7|13293.2|13302.1|13298.6|13294.1|13290.6|396
1704474900000|2024-01-05 17:15:00|13296.6|13293.1|13296.7|13293.2|13297.4|13293.9|13293.6|13290.1|387
1704475200000|2024-01-05 17:20:00|13296.6|13293.1|13295.8|13292.3|13297.4|13293.9|13292.3|13288.8|326
1704475500000|2024-01-05 17:25:00|13295.7|13292.2|13298.9|13295.4|13299.7|13296.2|13294.5|13291|284
1704475800000|2024-01-05 17:30:00|13299|13295.5|13301.1|13297.6|13301.4|13298.5|13295.9|13292.4|374
1704476100000|2024-01-05 17:35:00|13301|13297.5|13296.8|13293.3|13301|13297.5|13295.8|13292.5|374
1704476400000|2024-01-05 17:40:00|13296.7|13293.2|13294.4|13290.9|13296.8|13293.3|13293|13289.8|328
1704476700000|2024-01-05 17:45:00|13294.5|13291|13296.5|13293|13297.5|13294|13293.6|13290.1|307
1704477000000|2024-01-05 17:50:00|13296.6|13293.1|13295.2|13291.7|13297.8|13294.3|13294.1|13290.6|335
1704477300000|2024-01-05 17:55:00|13295.3|13291.8|13299.6|13296.1|13300.3|13296.8|13295.2|13291.7|376
1704477600000|2024-01-05 18:00:00|13299.9|13296.4|13304.2|13300.7|13305.1|13301.6|13299.8|13296.3|329
1704477900000|2024-01-05 18:05:00|13304.3|13300.8|13305.6|13302.1|13306.5|13303|13303.1|13299.6|286
1704478200000|2024-01-05 18:10:00|13305.5|13302|13305.9|13302.4|13307.3|13304.3|13304.5|13301|268
1704478500000|2024-01-05 18:15:00|13305.4|13301.9|13306.8|13303.3|13307.4|13303.9|13304.3|13300.8|293
1704478800000|2024-01-05 18:20:00|13306.7|13303.2|13304.3|13300.8|13306.8|13303.3|13304.1|13300.6|335
1704479100000|2024-01-05 18:25:00|13304.4|13300.9|13300.2|13296.7|13304.6|13301.1|13299.6|13296.1|334
1704479400000|2024-01-05 18:30:00|13300.1|13296.6|13300.1|13296.6|13301.2|13297.7|13297.5|13294|359
1704479700000|2024-01-05 18:35:00|13300|13296.5|13295.2|13291.7|13300.1|13296.6|13294.5|13291|295
1704480000000|2024-01-05 18:40:00|13294.7|13291.2|13296.2|13292.7|13297.5|13294|13294|13290.5|284
1704480300000|2024-01-05 18:45:00|13296.1|13292.6|13293|13289.5|13296.2|13292.7|13292.1|13288.8|226
1704480600000|2024-01-05 18:50:00|13292.9|13289.4|13291.9|13289.9|13293.8|13291.1|13291.5|13289.3|238
1704480900000|2024-01-05 18:55:00|13292.1|13290.1|13290.6|13288.6|13292.1|13290.1|13289|13286.6|215
1704481200000|2024-01-05 19:00:00|13290.5|13288.5|13288.5|13286.5|13290.5|13288.5|13288.1|13284.8|275
1704481500000|2024-01-05 19:05:00|13288.4|13286.4|13287.6|13285.6|13290.1|13287.3|13286.9|13283.9|255
1704481800000|2024-01-05 19:10:00|13287.5|13285.5|13288.2|13284.7|13289|13285.9|13285.1|13282.3|283
1704482100000|2024-01-05 19:15:00|13288.3|13284.8|13290.2|13288.2|13291.8|13288.8|13287.9|13284.6|296
1704482400000|2024-01-05 19:20:00|13290.1|13288.1|13290.8|13287.3|13291.6|13288.4|13289.1|13286|239
1704482700000|2024-01-05 19:25:00|13290.7|13287.2|13291.5|13288|13292.5|13289|13289.9|13286.4|247
1704483000000|2024-01-05 19:30:00|13291.4|13287.9|13290.1|13288.1|13291.6|13288.8|13288.8|13286|240
1704483300000|2024-01-05 19:35:00|13290|13288|13292.9|13290.9|13293.2|13290.9|13288.9|13286.2|249
1704483600000|2024-01-05 19:40:00|13292.8|13290.8|13294.9|13291.4|13296.4|13293.1|13292.7|13290.7|282
1704483900000|2024-01-05 19:45:00|13294.8|13291.3|13296.7|13293.2|13297|13293.8|13294.8|13291.3|299
1704484200000|2024-01-05 19:50:00|13296.6|13293.1|13296|13294|13299.6|13296.1|13296|13292.5|312
1704484500000|2024-01-05 19:55:00|13296.7|13293.2|13296.6|13293.1|13297.2|13293.7|13294.2|13291.1|280
1704484800000|2024-01-05 20:00:00|13296.7|13293.2|13298.6|13295.1|13299.2|13295.7|13295.5|13292|214
1704485100000|2024-01-05 20:05:00|13298.7|13295.2|13298.6|13295.1|13298.9|13295.4|13297.5|13294|151
1704485400000|2024-01-05 20:10:00|13298.5|13295|13298|13294.5|13299.4|13295.9|13297.2|13293.7|144
1704485700000|2024-01-05 20:15:00|13298.1|13294.6|13300.3|13296.8|13300.3|13296.8|13297.8|13294.3|127
1704486000000|2024-01-05 20:20:00|13300.2|13296.7|13299.5|13296|13300.2|13296.7|13298.4|13294.9|143
1704486300000|2024-01-05 20:25:00|13299.4|13295.9|13298.3|13294.8|13300.6|13297.1|13298.2|13294.7|210
1704486600000|2024-01-05 20:30:00|13298.4|13294.9|13298.9|13295.4|13299.8|13296.3|13298.1|13294.6|138
1704486900000|2024-01-05 20:35:00|13298.8|13295.3|13300.1|13296.6|13300.1|13296.6|13298.2|13294.7|113
1704487200000|2024-01-05 20:40:00|13300.2|13296.7|13299.3|13295.8|13301.5|13298|13299.3|13295.8|110
1704487500000|2024-01-05 20:45:00|13299.2|13295.7|13298.8|13295.3|13300.1|13296.6|13298|13294.5|180
1704487800000|2024-01-05 20:50:00|13299|13295.5|13297|13293.5|13299.1|13295.6|13296.9|13293.4|99
1704488100000|2024-01-05 20:55:00|13296.9|13293.4|13298.3|13294.8|13298.7|13295.2|13296.9|13293.4|91
1704488400000|2024-01-05 21:00:00|13298.4|13294.9|13298.6|13295.1|13298.8|13295.3|13298.1|13294.6|87
1704488700000|2024-01-05 21:05:00|13298.7|13295.2|13298.6|13295.1|13298.7|13295.2|13298|13294.5|52
1704489000000|2024-01-05 21:10:00|13298.5|13295|13299.4|13295.9|13299.7|13296.2|13297.6|13294.1|98
1704489300000|2024-01-05 21:15:00|13299.5|13296|13299.1|13295.6|13299.6|13296.1|13299.1|13295.6|60
1704489600000|2024-01-05 21:20:00|13299|13295.5|13299|13295.5|13299.3|13295.8|13298.8|13295.3|33
1704489900000|2024-01-05 21:25:00|13299.1|13295.6|13301.3|13297.8|13302.8|13299.3|13299.1|13295.6|82
1704490200000|2024-01-05 21:30:00|13300.9|13297.4|13299.2|13295.7|13300.9|13297.4|13298.7|13295.2|61
1704490500000|2024-01-05 21:35:00|13299.1|13295.6|13299.2|13295.7|13299.2|13295.7|13299|13295.5|26
1704490800000|2024-01-05 21:40:00|13299.1|13295.6|13294.2|13278.2|13307.7|13298.5|13293.5|13277.5|454
1704491100000|2024-01-05 21:45:00|13294.4|13278.4|13307|13294.5|13308.8|13296.1|13293.9|13277.9|254
1704491400000|2024-01-05 21:50:00|13307.1|13294.3|13305.2|13289.2|13307.7|13294.8|13293.8|13277.8|316
1704491700000|2024-01-05 21:55:00|13305.3|13289.3|13304.8|13288.8|13306.1|13290.3|13303.1|13288.6|131
1704661200000|2024-01-07 21:00:00|13305.8|13283.8|13305.8|13283.8|13308.5|13286.5|13305.8|13283.8|4
1704661800000|2024-01-07 21:10:00|13308.5|13286.5|13308.5|13286.5|13308.5|13286.5|13307|13285|4
1704662100000|2024-01-07 21:15:00|13308.1|13286.1|13308.5|13286.5|13308.5|13286.5|13308.1|13286.1|2
1704662400000|2024-01-07 21:20:00|13305.8|13283.8|13305.8|13283.8|13305.8|13283.8|13305.8|13283.8|1
1704662700000|2024-01-07 21:25:00|13308.5|13286.5|13308.5|13286.5|13308.5|13286.5|13305.8|13283.8|4
1704663000000|2024-01-07 21:30:00|13305.8|13283.8|13307|13285|13308.1|13286.1|13305.8|13283.8|3
1704663300000|2024-01-07 21:35:00|13308.1|13286.1|13307|13285|13308.1|13286.1|13307|13285|2
1704663600000|2024-01-07 21:40:00|13308.1|13286.1|13305.6|13288.6|13308.1|13288.6|13305.6|13286.1|2
1704663900000|2024-01-07 21:45:00|13305.1|13289.1|13305.1|13289.1|13305.5|13289.5|13302.8|13286.8|4
1704664200000|2024-01-07 21:50:00|13305.5|13289.5|13305.1|13289.1|13305.5|13289.5|13305.1|13289.1|4
1704664500000|2024-01-07 21:55:00|13304|13288|13305.1|13289.1|13305.1|13289.1|13304|13288|2
1704664800000|2024-01-07 22:00:00|13304.2|13288.2|13303.4|13287.4|13305|13289|13302|13286|14
1704665100000|2024-01-07 22:05:00|13304.2|13288.2|13304.2|13288.2|13305.1|13289.1|13302.7|13286.7|19
1704665400000|2024-01-07 22:10:00|13304.6|13288.6|13302.7|13286.7|13304.7|13288.7|13302.7|13286.7|17
1704665700000|2024-01-07 22:15:00|13303.6|13287.6|13304.1|13288.1|13304.4|13288.4|13302.8|13286.8|15
1704666000000|2024-01-07 22:20:00|13302.8|13286.8|13306.6|13290.6|13306.6|13290.6|13302.8|13286.8|14
1704666300000|2024-01-07 22:25:00|13306.8|13290.8|13305.2|13289.2|13307|13291|13302.7|13286.7|17
1704666600000|2024-01-07 22:30:00|13304.7|13288.7|13303|13287|13305|13289|13302.6|13286.6|61
1704666900000|2024-01-07 22:35:00|13302.7|13286.7|13302.7|13286.7|13304.2|13288.2|13301.6|13285.6|42
1704667200000|2024-01-07 22:40:00|13302.9|13286.9|13302.5|13286.5|13303|13287|13301.9|13285.9|28
1704667500000|2024-01-07 22:45:00|13302.4|13286.4|13303.9|13287.9|13306.5|13290.5|13302.1|13286.1|123
1704667800000|2024-01-07 22:50:00|13304|13288|13303.4|13288.6|13304.9|13290.8|13300.7|13286.9|48
1704668100000|2024-01-07 22:55:00|13304.3|13288.3|13304|13288|13304.3|13288.3|13303.3|13287.3|16
1704668400000|2024-01-07 23:00:00|13303.8|13287.8|13305.7|13289.7|13306|13290|13303.2|13287.2|187
1704668700000|2024-01-07 23:05:00|13305.8|13289.8|13305.2|13289.2|13306|13290|13304.7|13288.7|108
1704669000000|2024-01-07 23:10:00|13305.4|13289.4|13300.6|13293.7|13307.5|13294.8|13299.8|13287.8|289
1704669300000|2024-01-07 23:15:00|13300.5|13293.8|13299.3|13295.8|13300.5|13296|13299.2|13293.7|113
1704669600000|2024-01-07 23:20:00|13299.4|13295.7|13299.4|13295.3|13300.2|13295.9|13299|13294.9|116
1704669900000|2024-01-07 23:25:00|13299.3|13295.6|13303.2|13299.7|13307.7|13302.7|13299|13295.1|145
1704670200000|2024-01-07 23:30:00|13303.3|13299.5|13301.6|13298.1|13303.4|13299.7|13301.6|13298.1|59
1704670500000|2024-01-07 23:35:00|13301.5|13298|13301.9|13298.4|13301.9|13298.4|13301.4|13297.9|46
1704670800000|2024-01-07 23:40:00|13302|13298.5|13300.5|13297|13302|13298.5|13300.4|13296.9|54
1704671100000|2024-01-07 23:45:00|13300.4|13296.9|13298.6|13295.1|13300.6|13297.1|13298.5|13295|44
1704671400000|2024-01-07 23:50:00|13298.7|13295.2|13299.1|13295.6|13299.6|13296.1|13298.7|13295.2|52
1704671700000|2024-01-07 23:55:00|13299.2|13295.7|13299.3|13295.8|13299.7|13296.2|13298.5|13295|40
1704672000000|2024-01-08 00:00:00|13299.2|13295.7|13298.9|13295.4|13299.4|13295.9|13298.9|13295.4|55
1704672300000|2024-01-08 00:05:00|13298.8|13295.3|13300.8|13297.3|13301.1|13297.6|13298.8|13295.3|52
1704672600000|2024-01-08 00:10:00|13300.7|13297.2|13299.1|13295.6|13300.9|13297.4|13299.1|13295.6|59
1704672900000|2024-01-08 00:15:00|13299|13295.5|13296|13292.5|13299|13295.5|13295.2|13292.4|54
1704673200000|2024-01-08 00:20:00|13295.9|13292.4|13298.2|13294.7|13298.2|13294.7|13294.5|13291|85
1704673500000|2024-01-08 00:25:00|13298.3|13294.8|13296.3|13294.3|13298.7|13295.9|13296|13293.2|77
1704673800000|2024-01-08 00:30:00|13296.5|13293|13297|13293.5|13297.3|13295.1|13295.4|13292.7|93
1704674100000|2024-01-08 00:35:00|13297.1|13293.6|13297.6|13294.1|13298|13294.5|13297|13293.5|55
1704674400000|2024-01-08 00:40:00|13297.7|13294.2|13294.5|13292.5|13297.7|13294.9|13294.5|13291.7|53
1704674700000|2024-01-08 00:45:00|13294.4|13292.4|13294.5|13291|13295.1|13292.4|13293.6|13291|55
1704675000000|2024-01-08 00:50:00|13294.6|13291.1|13292.7|13289.2|13294.6|13292|13291|13288.2|130
1704675300000|2024-01-08 00:55:00|13292|13290|13293|13291|13293.6|13291.2|13289.8|13287.3|144
1704675600000|2024-01-08 01:00:00|13292.9|13290.9|13289.1|13287.1|13294|13291.3|13288.6|13286.6|175
1704675900000|2024-01-08 01:05:00|13289.8|13286.3|13288.1|13286.1|13291.3|13288.2|13287.9|13285.9|146
1704676200000|2024-01-08 01:10:00|13288.2|13286.2|13288.1|13284.6|13289.1|13286.4|13287.3|13284.6|123
1704676500000|2024-01-08 01:15:00|13288.2|13284.7|13285.9|13282.4|13289|13285.5|13285.3|13282.4|137
1704676800000|2024-01-08 01:20:00|13286|13282.5|13285.2|13283.2|13286|13283.2|13284.1|13281.4|141
1704677100000|2024-01-08 01:25:00|13285.3|13283.3|13284.7|13281.2|13287.8|13285.1|13284.4|13281|126
1704677400000|2024-01-08 01:30:00|13284|13282|13284.1|13280.6|13286.9|13284.2|13283.5|13280.6|226
1704677700000|2024-01-08 01:35:00|13284.2|13280.7|13283|13281|13285.1|13283.1|13282.2|13279.5|145
1704678000000|2024-01-08 01:40:00|13283.1|13281.1|13282.3|13280.3|13285.3|13283|13281.5|13279.5|169
1704678300000|2024-01-08 01:45:00|13282.2|13280.2|13285|13281.5|13285.1|13282.2|13280.3|13278.3|157
1704678600000|2024-01-08 01:50:00|13285.3|13281.8|13287.8|13285.8|13288.2|13285.8|13283.6|13280.1|180
1704678900000|2024-01-08 01:55:00|13287.9|13285.9|13288|13286|13289|13286.3|13286.5|13284.5|176
1704679200000|2024-01-08 02:00:00|13288.1|13286.1|13289.8|13287.8|13292.4|13289.5|13288.1|13286.1|176
1704679500000|2024-01-08 02:05:00|13289.9|13287.9|13291|13289|13292.6|13290.6|13289.1|13287.1|148
1704679800000|2024-01-08 02:10:00|13291.1|13289.1|13295.5|13293.5|13295.5|13293.5|13290.6|13288.6|165
1704680100000|2024-01-08 02:15:00|13295.4|13293.4|13295.3|13293.3|13298.3|13295.6|13295|13292.3|183
1704680400000|2024-01-08 02:20:00|13295.2|13293.2|13295.2|13293.2|13295.5|13293.5|13293.9|13291.9|81
1704680700000|2024-01-08 02:25:00|13295.1|13293.1|13299|13297|13299.2|13297.1|13294.8|13292.8|105
1704681000000|2024-01-08 02:30:00|13298.9|13296.9|13300.6|13298.6|13302.7|13300.1|13298.8|13296.8|185
1704681300000|2024-01-08 02:35:00|13300.5|13298.5|13301.4|13297.9|13301.8|13299.8|13299.5|13297.4|140
1704681600000|2024-01-08 02:40:00|13301.5|13298|13303.4|13299.9|13303.5|13301.2|13300.5|13297.9|137
1704681900000|2024-01-08 02:45:00|13302.7|13300.7|13303.1|13299.6|13303.3|13300.8|13302.1|13299.6|108
1704682200000|2024-01-08 02:50:00|13303|13299.5|13307.1|13303.6|13308.4|13305.2|13301.8|13299.1|154
1704682500000|2024-01-08 02:55:00|13307|13303.5|13307.3|13305.3|13309|13306.1|13305.5|13302|214
1704682800000|2024-01-08 03:00:00|13307.2|13305.2|13308.5|13306.5|13311.1|13308.7|13306.8|13304.8|170
1704683100000|2024-01-08 03:05:00|13308.4|13306.4|13304.2|13302.2|13308.4|13306.4|13304.1|13301.4|156
1704683400000|2024-01-08 03:10:00|13304.4|13302.4|13301|13299|13304.4|13302.4|13299.5|13297.5|198
1704683700000|2024-01-08 03:15:00|13300.9|13298.9|13299.4|13297.4|13301|13299|13297.8|13295.8|108
1704684000000|2024-01-08 03:20:00|13299.5|13297.5|13300.2|13298.2|13300.4|13298.4|13299.4|13297.4|88
1704684300000|2024-01-08 03:25:00|13300.3|13298.3|13299.5|13297.5|13302.2|13299.2|13299.5|13297.5|104
1704684600000|2024-01-08 03:30:00|13299.6|13297.6|13303|13301|13303.4|13301.4|13299.5|13297.5|111
1704684900000|2024-01-08 03:35:00|13303.1|13301.1|13305.6|13303.6|13306.4|13304.3|13303|13301|131
1704685200000|2024-01-08 03:40:00|13305.7|13303.7|13310.9|13308.9|13312.4|13309.5|13305.7|13303.7|152
1704685500000|2024-01-08 03:45:00|13310.8|13308.8|13309.9|13306.4|13311|13308.8|13308.7|13305.6|156
1704685800000|2024-01-08 03:50:00|13309.8|13306.3|13312.8|13310.8|13313.4|13311.4|13305.8|13302.8|187
1704686100000|2024-01-08 03:55:00|13312.9|13310.9|13313.2|13311.2|13314.5|13312.5|13312.1|13310.1|145
1704686400000|2024-01-08 04:00:00|13313.3|13311.3|13313.3|13311.3|13321.8|13318.3|13312.2|13309.3|248
1704686700000|2024-01-08 04:05:00|13314.2|13310.7|13314.3|13310.8|13315|13312.1|13312.5|13309.6|153
1704687000000|2024-01-08 04:10:00|13314.2|13310.7|13313.2|13311.2|13314.5|13311.9|13312.8|13309.9|104
1704687300000|2024-01-08 04:15:00|13313.3|13311.3|13311|13309|13313.5|13311.4|13309.6|13307.5|113
1704687600000|2024-01-08 04:20:00|13311.1|13309.1|13309.8|13307.8|13312|13309.2|13309.5|13307.1|116
1704687900000|2024-01-08 04:25:00|13309.7|13307.7|13309.6|13307.6|13310.8|13307.9|13309.5|13306.7|71
1704688200000|2024-01-08 04:30:00|13309.7|13307.7|13310.7|13307.2|13310.8|13308|13309.6|13306.8|79
1704688500000|2024-01-08 04:35:00|13310.6|13307.1|13310.6|13307.1|13310.8|13307.3|13310.3|13306.8|82
1704688800000|2024-01-08 04:40:00|13310.5|13307|13310|13306.5|13310.5|13307.8|13307.9|13304.9|112
1704689100000|2024-01-08 04:45:00|13310.1|13306.6|13310.5|13307|13310.8|13307.3|13308.9|13305.7|117
1704689400000|2024-01-08 04:50:00|13310.6|13307.1|13310.6|13308.6|13311.3|13308.6|13310.2|13306.9|110
1704689700000|2024-01-08 04:55:00|13310.5|13308.5|13312.7|13310.7|13312.8|13310.8|13309.4|13307.4|124
1704690000000|2024-01-08 05:00:00|13313.2|13309.7|13312|13310|13313.2|13310.5|13311.3|13309.3|115
1704690300000|2024-01-08 05:05:00|13312.1|13310.1|13309.6|13307.6|13312.1|13310.1|13309.6|13306.8|126
1704690600000|2024-01-08 05:10:00|13309.7|13307.7|13310.9|13307.4|13311.5|13308.8|13309.6|13307|95
1704690900000|2024-01-08 05:15:00|13311|13307.5|13309.7|13306.2|13311|13308.3|13309.1|13305.6|89
1704691200000|2024-01-08 05:20:00|13309.6|13306.1|13309.1|13307.1|13309.9|13307.2|13308.9|13305.9|99
1704691500000|2024-01-08 05:25:00|13309|13307|13309.2|13307.2|13309.8|13307.3|13308.6|13305.7|88
1704691800000|2024-01-08 05:30:00|13309.3|13307.3|13312.8|13310.8|13313.4|13311.4|13308.7|13306.7|118
1704692100000|2024-01-08 05:35:00|13312.7|13310.7|13313.4|13311.4|13313.4|13311.4|13312.4|13310.4|113
1704692400000|2024-01-08 05:40:00|13313.3|13311.3|13314.9|13312.9|13316.4|13313.8|13312.8|13310.8|145
1704692700000|2024-01-08 05:45:00|13315|13313|13313|13311|13315.9|13313.9|13312.5|13309.7|127
1704693000000|2024-01-08 05:50:00|13313.1|13311.1|13309.9|13307.9|13314.4|13311.6|13309.9|13307.4|139
1704693300000|2024-01-08 05:55:00|13310.7|13307.2|13311.5|13309.5|13311.9|13309.9|13310|13307.2|120
1704693600000|2024-01-08 06:00:00|13311.4|13309.4|13307.9|13305.9|13311.5|13309.5|13307.9|13305|124
1704693900000|2024-01-08 06:05:00|13308.7|13305.2|13306.9|13304.9|13308.8|13306.1|13306.5|13303.8|129
1704694200000|2024-01-08 06:10:00|13306.8|13304.8|13304.3|13302.3|13308.9|13306.9|13303.7|13301.7|141
1704694500000|2024-01-08 06:15:00|13304.2|13302.2|13303.9|13301.9|13305|13302.3|13303.1|13300.6|117
1704694800000|2024-01-08 06:20:00|13303.8|13301.8|13306|13302.5|13306.2|13304.2|13303.7|13301.7|123
1704695100000|2024-01-08 06:25:00|13306.1|13302.6|13304.7|13302.7|13306.1|13303.4|13304.5|13302.5|100
1704695400000|2024-01-08 06:30:00|13304.8|13302.8|13307|13305|13308.5|13306.5|13304.8|13302.8|162
1704695700000|2024-01-08 06:35:00|13307.1|13305.1|13306|13304|13307.4|13305.4|13303.8|13301.8|152
1704696000000|2024-01-08 06:40:00|13306.1|13304.1|13304.2|13302.2|13306.2|13304.2|13303.5|13300.8|112
1704696300000|2024-01-08 06:45:00|13304.1|13302.1|13304.3|13300.8|13304.7|13302.5|13303|13300.5|111
1704696600000|2024-01-08 06:50:00|13304.4|13300.9|13303|13301|13304.4|13302.3|13302.7|13300.7|95
1704696900000|2024-01-08 06:55:00|13302.9|13300.9|13302.6|13300.6|13303.7|13301.2|13302.5|13299.9|90
1704697200000|2024-01-08 07:00:00|13303.3|13299.8|13298.5|13296.5|13303.5|13301.3|13298.5|13296.5|177
1704697500000|2024-01-08 07:05:00|13298.4|13296.4|13295.7|13293.7|13299.4|13297.4|13295.4|13293.4|137
1704697800000|2024-01-08 07:10:00|13295.8|13293.8|13293.9|13291.9|13296.9|13294.9|13292.7|13290.7|171
1704698100000|2024-01-08 07:15:00|13293.8|13291.8|13300.1|13296.6|13300.2|13296.7|13293.5|13291.5|224
1704698400000|2024-01-08 07:20:00|13300.2|13296.7|13298.1|13296.1|13300.6|13298.5|13298|13296|133
1704698700000|2024-01-08 07:25:00|13298.2|13296.2|13300.4|13298.4|13300.5|13298.5|13298|13295.2|140
1704699000000|2024-01-08 07:30:00|13300.3|13298.3|13305.2|13301.7|13305.2|13302.4|13299.3|13297.3|240
1704699300000|2024-01-08 07:35:00|13303.9|13301.9|13303.3|13299.8|13305.7|13302.6|13302.1|13299.5|214
1704699600000|2024-01-08 07:40:00|13303.2|13299.7|13305|13301.5|13305.6|13302.1|13302.7|13299.2|217
1704699900000|2024-01-08 07:45:00|13304.9|13301.4|13305.6|13302.1|13305.6|13302.9|13301.8|13298.9|182
1704700200000|2024-01-08 07:50:00|13305.5|13302|13306.4|13304.4|13307.3|13304.6|13304.3|13300.9|194
1704700500000|2024-01-08 07:55:00|13306.3|13304.3|13308.2|13306.2|13308.8|13306.8|13305.2|13302.7|203
1704700800000|2024-01-08 08:00:00|13308.1|13306.1|13312.4|13310.4|13313.3|13310.6|13308.1|13305.6|221
1704701100000|2024-01-08 08:05:00|13312.5|13310.5|13313.8|13310.3|13316.5|13313.3|13312.5|13310.1|270
1704701400000|2024-01-08 08:10:00|13313.6|13310.1|13317.7|13315.7|13320.7|13318.3|13310.9|13308.6|313
1704701700000|2024-01-08 08:15:00|13317.8|13315.8|13315.2|13313.2|13318.4|13315.8|13314.7|13311.7|302
1704702000000|2024-01-08 08:20:00|13315.1|13313.1|13318.4|13316.4|13319.2|13317|13314.6|13311.9|257
1704702300000|2024-01-08 08:25:00|13318.3|13316.3|13319.5|13316|13322.4|13319.4|13317|13313.7|256
1704702600000|2024-01-08 08:30:00|13319.6|13316.1|13314.4|13312.4|13320.2|13317.4|13311.6|13308.5|298
1704702900000|2024-01-08 08:35:00|13314.5|13312.5|13316.2|13314.2|13318.2|13315|13314.2|13311.6|303
1704703200000|2024-01-08 08:40:00|13316.1|13314.1|13316.3|13312.8|13318.7|13316.7|13314.8|13312.2|268
1704703500000|2024-01-08 08:45:00|13316.4|13312.9|13315.7|13312.2|13317.2|13314.9|13313.7|13310.8|209
1704703800000|2024-01-08 08:50:00|13315.8|13312.3|13319|13315.5|13319|13315.5|13314.8|13311.8|245
1704704100000|2024-01-08 08:55:00|13318.9|13315.4|13318.5|13316.5|13319.8|13317|13317.2|13314.4|233
1704704400000|2024-01-08 09:00:00|13318.4|13316.4|13320.9|13318.9|13321.1|13319.1|13316.9|13314.9|204
1704704700000|2024-01-08 09:05:00|13320.8|13318.8|13316.8|13314.8|13321.9|13319.9|13315.5|13313.5|206
1704705000000|2024-01-08 09:10:00|13316.9|13314.9|13318|13316|13319.4|13317.4|13316.6|13313.9|152
1704705300000|2024-01-08 09:15:00|13318.1|13316.1|13317.5|13315.5|13319.4|13317.4|13317.2|13315.2|166
1704705600000|2024-01-08 09:20:00|13317.4|13315.4|13318.1|13314.6|13318.8|13315.6|13314.9|13312.4|234
1704705900000|2024-01-08 09:25:00|13318.2|13314.7|13317.4|13315.4|13318.2|13315.5|13315.1|13312.4|262
1704706200000|2024-01-08 09:30:00|13317.5|13315.5|13319.4|13315.9|13321.3|13318.3|13317.5|13315.4|284
1704706500000|2024-01-08 09:35:00|13319.3|13315.8|13315.5|13313.5|13319.9|13316.5|13314.8|13312.5|217
1704706800000|2024-01-08 09:40:00|13315.4|13313.4|13314|13310.5|13316.6|13313.5|13313.3|13309.8|235
1704707100000|2024-01-08 09:45:00|13313.9|13310.4|13307.8|13305.8|13314.3|13310.9|13307.5|13305.5|156
1704707400000|2024-01-08 09:50:00|13307.9|13305.9|13307.8|13305.8|13310.3|13307.8|13307.5|13305|200
1704707700000|2024-01-08 09:55:00|13307.7|13305.7|13307.9|13305.9|13308.9|13306|13307.5|13304.9|129
1704708000000|2024-01-08 10:00:00|13307.8|13305.8|13309.2|13307.2|13310.3|13307.3|13307.5|13305.5|154
1704708300000|2024-01-08 10:05:00|13309.1|13307.1|13306.7|13304.7|13309.5|13307.1|13306.5|13304.5|152
1704708600000|2024-01-08 10:10:00|13306.6|13304.6|13306.4|13304.4|13308.5|13306.5|13306.4|13304.4|162
1704708900000|2024-01-08 10:15:00|13306.3|13304.3|13306.5|13304.5|13308.6|13306.6|13305.7|13303.7|157
1704709200000|2024-01-08 10:20:00|13306.6|13304.6|13307.2|13305.2|13307.9|13305.9|13306.3|13303.7|209
1704709500000|2024-01-08 10:25:00|13307.3|13305.3|13308.3|13306.3|13310.9|13308.2|13307.2|13305.1|183
1704709800000|2024-01-08 10:30:00|13308.4|13306.4|13304.4|13302.4|13308.6|13306.4|13304.3|13302.3|175
1704710100000|2024-01-08 10:35:00|13304.5|13302.5|13306.6|13304.6|13306.7|13304.7|13304.5|13302.5|139
1704710400000|2024-01-08 10:40:00|13306.5|13304.5|13305.6|13303.6|13306.7|13304.7|13304.8|13302.8|127
1704710700000|2024-01-08 10:45:00|13305.5|13303.5|13306.7|13303.2|13307.1|13304.5|13303.3|13301.3|170
1704711000000|2024-01-08 10:50:00|13306.6|13303.1|13306.9|13304.9|13307.3|13305.3|13305.1|13302.6|147
1704711300000|2024-01-08 10:55:00|13307|13305|13306.8|13304.8|13309.1|13306.3|13306.8|13304.1|158
1704711600000|2024-01-08 11:00:00|13306.9|13304.9|13307.3|13305.3|13308.6|13306.6|13306.7|13304.7|146
1704711900000|2024-01-08 11:05:00|13307.2|13305.2|13309.3|13307.3|13311|13308.3|13307.1|13305.1|182
1704712200000|2024-01-08 11:10:00|13309.2|13307.2|13307.5|13305.5|13310.7|13308|13306.9|13304.7|174
1704712500000|2024-01-08 11:15:00|13307.4|13305.4|13310.2|13306.7|13311.6|13308.5|13305.2|13303.2|186
1704712800000|2024-01-08 11:20:00|13310.3|13306.8|13312.3|13310.3|13313.2|13310.7|13307.8|13304.3|226
1704713100000|2024-01-08 11:25:00|13312.2|13310.2|13312|13308.5|13313.4|13310.6|13311.7|13308.4|205
1704713400000|2024-01-08 11:30:00|13312.1|13308.6|13311.9|13309.9|13312.1|13309.9|13309.6|13307.6|210
1704713700000|2024-01-08 11:35:00|13311.8|13309.8|13311.2|13309.2|13312.6|13310.6|13310.4|13308.1|206
1704714000000|2024-01-08 11:40:00|13311.3|13309.3|13313.3|13311.3|13313.3|13311.3|13310.9|13308.4|152
1704714300000|2024-01-08 11:45:00|13313.2|13311.2|13315.4|13313.4|13315.6|13313.6|13311.8|13309.8|166
1704714600000|2024-01-08 11:50:00|13315.1|13313.1|13315.1|13313.1|13316.3|13313.7|13314.7|13312.6|180
1704714900000|2024-01-08 11:55:00|13315|13313|13315.3|13313.3|13315.6|13313.4|13313.3|13310.5|208
1704715200000|2024-01-08 12:00:00|13315.4|13313.4|13314.5|13312.5|13316.5|13313.6|13314.4|13312|135
1704715500000|2024-01-08 12:05:00|13314.4|13312.4|13314.6|13312.6|13315.7|13313.7|13312.7|13310.7|170
1704715800000|2024-01-08 12:10:00|13314.5|13312.5|13312.8|13310.8|13315.7|13313.7|13312.8|13310.8|182
1704716100000|2024-01-08 12:15:00|13312.7|13310.7|13315.1|13313.1|13315.7|13313.7|13312.5|13310.5|150
1704716400000|2024-01-08 12:20:00|13315|13313|13315.1|13313.1|13315.6|13313.6|13314.6|13312.6|139
1704716700000|2024-01-08 12:25:00|13315.2|13313.2|13315.6|13313.6|13316|13314|13315|13313|129
1704717000000|2024-01-08 12:30:00|13315.5|13313.5|13319|13317|13320.2|13318.2|13315|13313|168
1704717300000|2024-01-08 12:35:00|13319.1|13317.1|13317.9|13315.9|13319.3|13317.3|13317.8|13315.8|109
1704717600000|2024-01-08 12:40:00|13317.8|13315.8|13314.9|13312.9|13317.9|13315.9|13314.1|13312.1|166
1704717900000|2024-01-08 12:45:00|13314.8|13312.8|13310.7|13308.7|13314.8|13312.8|13310.6|13308.6|156
1704718200000|2024-01-08 12:50:00|13310.6|13308.6|13310.7|13308.7|13312.9|13310.9|13310.3|13308.3|199
1704718500000|2024-01-08 12:55:00|13310.6|13308.6|13310.7|13308.7|13311.3|13309.3|13310.6|13308.6|177
1704718800000|2024-01-08 13:00:00|13310.6|13308.6|13309.3|13307.3|13310.9|13308.9|13308.3|13306.3|221
1704719100000|2024-01-08 13:05:00|13309.2|13307.2|13311.9|13309.9|13312.3|13310.3|13309.2|13307.1|210
1704719400000|2024-01-08 13:10:00|13311.8|13309.8|13312.4|13310.4|13314.9|13312.9|13311.8|13309.8|183
1704719700000|2024-01-08 13:15:00|13312.3|13310.3|13310.6|13308.6|13312.9|13310.9|13309.7|13307.7|180
1704720000000|2024-01-08 13:20:00|13310.5|13308.5|13308.8|13306.8|13312|13309.9|13307.7|13305.7|265
1704720300000|2024-01-08 13:25:00|13308.7|13306.7|13308.2|13306.2|13310|13308|13307.8|13305.8|224
1704720600000|2024-01-08 13:30:00|13308.1|13306.1|13307.8|13305.8|13309.1|13307.1|13305.5|13303.5|275
1704720900000|2024-01-08 13:35:00|13307.7|13305.7|13306.2|13304.2|13308.2|13305.7|13305|13302.4|291
1704721200000|2024-01-08 13:40:00|13306.4|13304.4|13306.6|13304.6|13308.1|13306.1|13305.4|13302.7|292
1704721500000|2024-01-08 13:45:00|13306.8|13304.8|13310.1|13306.6|13311.2|13309.1|13306.8|13304.8|198
1704721800000|2024-01-08 13:50:00|13310.2|13306.7|13310.5|13308.5|13312|13309.6|13307.9|13305.9|248
1704722100000|2024-01-08 13:55:00|13310.6|13308.6|13309.2|13307.2|13311.7|13309.3|13308.7|13306.7|238
1704722400000|2024-01-08 14:00:00|13309.3|13307.3|13308.2|13306.2|13309.7|13307.7|13305.3|13303.3|297
1704722700000|2024-01-08 14:05:00|13308.3|13306.3|13305.8|13303.8|13309.4|13307.3|13305.5|13303.5|220
1704723000000|2024-01-08 14:10:00|13305.9|13303.9|13306.6|13304.6|13306.9|13304.9|13304.3|13302.3|230
1704723300000|2024-01-08 14:15:00|13306.3|13304.3|13305.9|13303.9|13308|13306|13305.8|13303.1|247
1704723600000|2024-01-08 14:20:00|13306|13304|13305.2|13303.2|13307.6|13305.6|13304.3|13302.3|200
1704723900000|2024-01-08 14:25:00|13305.4|13303.4|13303.7|13301.7|13306.1|13303.6|13303.4|13301|265
1704724200000|2024-01-08 14:30:00|13303.6|13301.6|13300.3|13298.3|13305.7|13303.2|13300.3|13298.3|238
1704724500000|2024-01-08 14:35:00|13300.1|13298.1|13299.1|13297.1|13304|13301.3|13297.9|13295.9|369
1704724800000|2024-01-08 14:40:00|13299|13297|13301.8|13298.3|13303|13300.1|13297.2|13294.7|309
1704725100000|2024-01-08 14:45:00|13301.7|13298.2|13299.5|13297.5|13302.8|13300.4|13298.3|13295.4|329
1704725400000|2024-01-08 14:50:00|13299.6|13297.6|13299|13297|13300.9|13298.1|13296.6|13294.2|295
1704725700000|2024-01-08 14:55:00|13299.8|13296.3|13297.1|13293.6|13302.6|13299.8|13296.1|13293.5|289
1704726000000|2024-01-08 15:00:00|13297|13293.5|13295.3|13293.3|13299.8|13297.8|13295.1|13292.5|254
1704726300000|2024-01-08 15:05:00|13295.4|13293.4|13294.3|13292.3|13295.5|13293.4|13294|13291.5|161
1704726600000|2024-01-08 15:10:00|13294.2|13292.2|13294.7|13291.2|13295|13292.5|13292.3|13290.2|210
1704726900000|2024-01-08 15:15:00|13294.6|13291.1|13290.4|13288.4|13295.1|13291.6|13290|13287.4|190
1704727200000|2024-01-08 15:20:00|13290.5|13288.5|13292.9|13290.9|13294.6|13292.6|13290.4|13288|185
1704727500000|2024-01-08 15:25:00|13293|13291|13288.2|13286.2|13294|13292|13288.1|13286.1|150
1704727800000|2024-01-08 15:30:00|13288.1|13286.1|13288.2|13284.7|13288.9|13286.1|13286.2|13283.5|280
1704728100000|2024-01-08 15:35:00|13287.7|13284.2|13287.9|13285.9|13289.3|13286.2|13287|13284.2|211
1704728400000|2024-01-08 15:40:00|13288.1|13286.1|13286.5|13284.5|13288.5|13286.5|13286.4|13284.4|159
1704728700000|2024-01-08 15:45:00|13286.4|13284.4|13284.3|13282.3|13287.7|13285.7|13284.1|13282.1|229
1704729000000|2024-01-08 15:50:00|13284.4|13282.4|13285.2|13283.2|13285.6|13283.6|13283.1|13281.1|186
1704729300000|2024-01-08 15:55:00|13285.3|13283.3|13286.2|13284.2|13287.9|13284.8|13284.1|13282.1|206
1704729600000|2024-01-08 16:00:00|13285.9|13283.9|13287.7|13285.7|13287.7|13285.7|13283.4|13281.4|242
1704729900000|2024-01-08 16:05:00|13287.6|13285.6|13282.3|13280.3|13287.7|13285.7|13282|13279.5|223
1704730200000|2024-01-08 16:10:00|13282.4|13280.4|13282.1|13278.6|13283.4|13280.6|13281|13278.3|163
1704730500000|2024-01-08 16:15:00|13282.2|13278.7|13281.4|13279.4|13283.3|13280.5|13281.2|13278.3|176
1704730800000|2024-01-08 16:20:00|13281.3|13279.3|13279.7|13277.7|13281.3|13279.3|13279.1|13276.3|178
1704731100000|2024-01-08 16:25:00|13279.8|13277.8|13280.5|13278.5|13282.1|13279.4|13279.6|13277.6|163
1704731400000|2024-01-08 16:30:00|13280.4|13278.4|13281.1|13279.1|13281.4|13279.4|13279.6|13277.6|164
1704731700000|2024-01-08 16:35:00|13281|13279|13281.2|13279.2|13281.7|13279.3|13279.4|13277.4|174
1704732000000|2024-01-08 16:40:00|13281.3|13279.3|13279|13277|13281.4|13279.3|13278.2|13275.6|163
1704732300000|2024-01-08 16:45:00|13278.9|13276.9|13279.8|13277.8|13280.9|13278.2|13278.3|13276.2|182
1704732600000|2024-01-08 16:50:00|13280|13278|13281.1|13279.1|13281.8|13279.8|13279.5|13277.5|232
1704732900000|2024-01-08 16:55:00|13281.2|13279.2|13279.7|13277.7|13281.2|13279.2|13279.1|13277.1|161
1704733200000|2024-01-08 17:00:00|13279.8|13277.8|13277.6|13275.6|13280.6|13277.8|13277.2|13275.2|162
1704733500000|2024-01-08 17:05:00|13277.7|13275.7|13279.3|13275.8|13279.4|13276.1|13277.6|13274.8|150
1704733800000|2024-01-08 17:10:00|13279.2|13275.7|13281.2|13277.7|13281.7|13278.2|13278.8|13275.3|148
1704734100000|2024-01-08 17:15:00|13281.4|13277.9|13282.1|13278.6|13282.1|13278.6|13279.8|13276.6|139
1704734400000|2024-01-08 17:20:00|13282.2|13278.7|13284.4|13280.9|13284.9|13281.7|13281.5|13278.6|140
1704734700000|2024-01-08 17:25:00|13283.8|13280.3|13283.6|13280.1|13284.8|13281.3|13282.5|13279|224
1704735000000|2024-01-08 17:30:00|13283.7|13280.2|13283.7|13280.2|13284.7|13281.2|13283.5|13280|165
1704735300000|2024-01-08 17:35:00|13283.8|13280.3|13282.4|13278.9|13283.8|13280.7|13280.7|13278|203
1704735600000|2024-01-08 17:40:00|13282.5|13279|13282.9|13279.4|13283.5|13280.3|13282.2|13278.8|165
1704735900000|2024-01-08 17:45:00|13283|13279.5|13283.6|13280.1|13284.9|13281.6|13282.9|13279.5|189
1704736200000|2024-01-08 17:50:00|13283.7|13280.2|13283.4|13279.9|13284.2|13281|13282.8|13279.3|181
1704736500000|2024-01-08 17:55:00|13283.5|13280|13283.6|13280.1|13284.5|13281|13282.8|13279.9|115
1704736800000|2024-01-08 18:00:00|13283.7|13280.2|13283.2|13279.7|13284.4|13280.9|13283.2|13279.7|118
1704737100000|2024-01-08 18:05:00|13283.1|13279.6|13284.3|13280.8|13284.5|13281|13282.1|13279|123
1704737400000|2024-01-08 18:10:00|13283.5|13281.5|13286.1|13282.6|13286.2|13282.7|13283.4|13279.9|162
1704737700000|2024-01-08 18:15:00|13286.2|13282.7|13285.4|13281.9|13286.7|13283.7|13284.7|13281.7|144
1704738000000|2024-01-08 18:20:00|13285.5|13282|13285.3|13281.8|13285.9|13283.1|13284.6|13281.6|121
1704738300000|2024-01-08 18:25:00|13285.2|13281.7|13288.8|13285.3|13289.3|13286.6|13285|13281.7|179
1704738600000|2024-01-08 18:30:00|13288.7|13285.2|13289|13287|13291.3|13287.8|13288.1|13284.6|199
1704738900000|2024-01-08 18:35:00|13288.9|13286.9|13290.1|13288.1|13290.7|13288.2|13288.7|13286.3|171
1704739200000|2024-01-08 18:40:00|13290.2|13288.2|13290.1|13286.6|13292.3|13289.4|13289.9|13286.5|167
1704739500000|2024-01-08 18:45:00|13289.4|13287.4|13288.5|13286.5|13290.3|13287.5|13287.8|13285.2|182
1704739800000|2024-01-08 18:50:00|13288.6|13286.6|13288.8|13286.8|13289.6|13287.3|13287.9|13285.9|193
1704740100000|2024-01-08 18:55:00|13288.7|13286.7|13287.9|13285.9|13289.7|13286.9|13287.6|13285|198
1704740400000|2024-01-08 19:00:00|13287.8|13285.8|13289.2|13285.7|13289.5|13286|13286.2|13283.6|128
1704740700000|2024-01-08 19:05:00|13289.1|13285.6|13287|13283.5|13289.1|13286.5|13287|13283.5|129
1704741000000|2024-01-08 19:10:00|13286.9|13283.4|13284.2|13280.7|13287.1|13283.6|13284.1|13280.6|158
1704741300000|2024-01-08 19:15:00|13284.3|13280.8|13284.4|13280.9|13284.8|13281.6|13283|13280.2|139
1704741600000|2024-01-08 19:20:00|13284.5|13281|13284.4|13280.9|13284.6|13281.9|13283.2|13280.4|165
1704741900000|2024-01-08 19:25:00|13284.5|13281|13283.2|13279.7|13284.6|13281.8|13282.5|13279|178
1704742200000|2024-01-08 19:30:00|13283.1|13279.6|13282.4|13278.9|13283.1|13280|13281.8|13278.6|104
1704742500000|2024-01-08 19:35:00|13282.3|13278.8|13282.5|13279|13282.9|13279.9|13281.7|13278.8|130
1704742800000|2024-01-08 19:40:00|13282.4|13278.9|13280|13278|13282.9|13279.4|13279.9|13276.6|165
1704743100000|2024-01-08 19:45:00|13280.7|13277.2|13279.2|13277.2|13281.2|13278.6|13278.9|13276.4|147
1704743400000|2024-01-08 19:50:00|13279.1|13277.1|13279.3|13277.3|13279.8|13277.3|13278.3|13275.6|128
1704743700000|2024-01-08 19:55:00|13279.4|13277.4|13278.6|13276.6|13280.2|13277.5|13278.5|13275.8|129
1704744000000|2024-01-08 20:00:00|13278.7|13276.7|13281.7|13278.2|13282.6|13279.1|13278.7|13275.8|110
1704744300000|2024-01-08 20:05:00|13281.8|13278.3|13283.5|13280|13283.7|13280.2|13281.7|13278.2|86
1704744600000|2024-01-08 20:10:00|13283.6|13280.1|13285.8|13282.3|13286.5|13283|13283.4|13279.9|117
1704744900000|2024-01-08 20:15:00|13285.9|13282.4|13284.9|13281.4|13286.2|13282.7|13284.9|13281.4|160
1704745200000|2024-01-08 20:20:00|13285|13281.5|13285.2|13281.7|13285.8|13282.3|13284.7|13281.2|134
1704745500000|2024-01-08 20:25:00|13285.1|13281.6|13284.5|13281|13285.3|13281.8|13284.4|13280.9|97
1704745800000|2024-01-08 20:30:00|13284.6|13281.1|13283.3|13279.8|13284.8|13281.3|13283.2|13279.7|133
1704746100000|2024-01-08 20:35:00|13283.4|13279.9|13283|13279.5|13283.6|13280.1|13281.8|13278.3|119
1704746400000|2024-01-08 20:40:00|13282.9|13279.4|13283.8|13280.3|13284.3|13280.8|13282.9|13279.4|108
1704746700000|2024-01-08 20:45:00|13283.9|13280.4|13285.6|13282.1|13285.6|13282.1|13283.6|13280.1|160
1704747000000|2024-01-08 20:50:00|13285.4|13281.9|13284.8|13281.3|13285.4|13281.9|13283.1|13279.6|105
1704747300000|2024-01-08 20:55:00|13284.7|13281.2|13282.4|13278.9|13285.3|13281.8|13281.8|13278.3|130
1704747600000|2024-01-08 21:00:00|13282.5|13279|13281.4|13277.9|13282.5|13279|13281.4|13277.9|66
1704747900000|2024-01-08 21:05:00|13281.5|13278|13281.1|13277.6|13281.8|13278.3|13281|13277.5|54
1704748200000|2024-01-08 21:10:00|13281.2|13277.7|13281.3|13277.8|13281.5|13278|13281|13277.5|104
1704748500000|2024-01-08 21:15:00|13281.4|13277.9|13281.4|13277.9|13281.5|13278|13281.1|13277.6|63
1704748800000|2024-01-08 21:20:00|13281.5|13278|13281.3|13277.8|13281.9|13278.4|13281.3|13277.8|100
1704749100000|2024-01-08 21:25:00|13281.4|13277.9|13283.5|13280|13285.4|13281.9|13281.2|13277.7|86
1704749400000|2024-01-08 21:30:00|13283.6|13280.1|13282.5|13279|13283.7|13280.2|13282.2|13278.7|66
1704749700000|2024-01-08 21:35:00|13282.4|13278.9|13281.8|13278.3|13282.6|13279.1|13281.6|13278.1|53
1704750000000|2024-01-08 21:40:00|13281.9|13278.4|13282.3|13278.8|13282.9|13279.4|13280.9|13277.4|71
1704750300000|2024-01-08 21:45:00|13282.2|13278.7|13282.4|13278.9|13282.5|13279|13282.2|13278.7|30
1704750600000|2024-01-08 21:50:00|13282.3|13278.8|13283.2|13279.7|13283.5|13280|13282.2|13278.7|55
1704750900000|2024-01-08 21:55:00|13283.1|13279.4|13283.9|13277.3|13284|13279.9|13282|13277.1|108
1704751200000|2024-01-08 22:00:00|13297|13281|13297.2|13281.2|13299.1|13283.1|13293.2|13277.2|57
1704751500000|2024-01-08 22:05:00|13297.7|13281.7|13297.3|13281.3|13302.4|13286.4|13295.4|13279.4|67
1704751800000|2024-01-08 22:10:00|13296.1|13280.1|13296.4|13280.4|13297.6|13281.6|13296.1|13280.1|12
1704752100000|2024-01-08 22:15:00|13295.9|13279.9|13295|13279|13296.5|13280.5|13295|13279|49
1704752400000|2024-01-08 22:20:00|13296|13280|13294.7|13278.7|13296.3|13280.3|13293.9|13277.9|13
1704752700000|2024-01-08 22:25:00|13295|13279|13296.5|13280.5|13297.1|13281.1|13295|13279|32
1704753000000|2024-01-08 22:30:00|13297.6|13281.6|13294|13278|13297.6|13281.6|13293.9|13277.9|46
1704753300000|2024-01-08 22:35:00|13294.2|13278.2|13295|13279|13295.8|13279.8|13294|13278|134
1704753600000|2024-01-08 22:40:00|13295.6|13279.6|13292.2|13276.2|13295.7|13279.7|13291.8|13275.8|146
1704753900000|2024-01-08 22:45:00|13291.7|13275.7|13291.2|13275.2|13291.9|13275.9|13291|13275|99
1704754200000|2024-01-08 22:50:00|13291.1|13275.1|13291.6|13275.6|13292.3|13276.3|13289.8|13274.6|134
1704754500000|2024-01-08 22:55:00|13291.5|13275.5|13289.2|13275.8|13291.8|13276.6|13286.9|13275.2|188
1704754800000|2024-01-08 23:00:00|13289.1|13276.6|13281.2|13276.2|13291.4|13279|13280.7|13275.7|246
1704755100000|2024-01-08 23:05:00|13281.1|13276.1|13281.2|13277.2|13281.6|13277.3|13280.4|13276.1|121
1704755400000|2024-01-08 23:10:00|13281.1|13277.3|13282.5|13278.9|13282.8|13279.3|13280.9|13277.1|123
1704755700000|2024-01-08 23:15:00|13282.4|13279|13283.4|13279.9|13283.4|13279.9|13282|13278.5|66
1704756000000|2024-01-08 23:20:00|13283.5|13280|13283.2|13279.7|13283.5|13280|13282.7|13279.2|68
1704756300000|2024-01-08 23:25:00|13283.1|13279.6|13283.7|13280.2|13283.9|13280.4|13282.9|13279.4|44
1704756600000|2024-01-08 23:30:00|13283.8|13280.3|13284.1|13280.6|13284.7|13281.2|13283.8|13280.3|34
1704756900000|2024-01-08 23:35:00|13284.2|13280.7|13285.1|13281.6|13285.2|13281.7|13284.1|13280.6|79
1704757200000|2024-01-08 23:40:00|13285.2|13281.7|13285.1|13281.6|13285.7|13282.2|13284.4|13280.9|74
1704757500000|2024-01-08 23:45:00|13285.2|13281.7|13288.1|13284.6|13288.1|13284.6|13285.2|13281.7|96
1704757800000|2024-01-08 23:50:00|13288|13284.5|13289|13285.5|13289.8|13286.3|13287.4|13283.9|116
1704758100000|2024-01-08 23:55:00|13288.9|13285.4|13288.8|13285.3|13289.1|13286.1|13288.1|13285.3|44
1704758400000|2024-01-09 00:00:00|13288.7|13285.2|13286|13282.5|13289.1|13285.6|13285.2|13282.3|145
1704758700000|2024-01-09 00:05:00|13286.1|13282.6|13283.2|13281.2|13286.9|13283.7|13283|13281|132
1704759000000|2024-01-09 00:10:00|13283.3|13281.3|13280.5|13278.5|13283.3|13281.3|13280.4|13277.6|172
1704759300000|2024-01-09 00:15:00|13280.6|13278.6|13281|13277.5|13283.5|13280.7|13280|13277.4|173
1704759600000|2024-01-09 00:20:00|13281.1|13277.6|13280.9|13278.9|13281.3|13279.3|13279.1|13277|161
1704759900000|2024-01-09 00:25:00|13280.8|13278.8|13283.2|13279.7|13283.5|13281.1|13280.8|13278.8|82
1704760200000|2024-01-09 00:30:00|13282.9|13279.4|13281.4|13277.9|13283.4|13279.9|13280.9|13277.4|158
1704760500000|2024-01-09 00:35:00|13281.5|13278|13279.4|13277.4|13282.1|13278.6|13279.3|13277.1|102
1704760800000|2024-01-09 00:40:00|13279.5|13277.5|13281.3|13277.8|13281.3|13278.3|13279.2|13276.7|132
1704761100000|2024-01-09 00:45:00|13281.4|13277.9|13282.3|13280.3|13283.6|13280.9|13280.3|13277.5|140
1704761400000|2024-01-09 00:50:00|13282.4|13280.4|13284|13280.5|13284|13282|13282|13279.3|140
1704761700000|2024-01-09 00:55:00|13283.2|13279.7|13282.5|13280.5|13283.2|13280.6|13281.1|13278.6|113
1704762000000|2024-01-09 01:00:00|13282.6|13280.6|13280|13278|13284.3|13282.3|13279.9|13277.9|148
1704762300000|2024-01-09 01:05:00|13280.1|13278.1|13279.2|13277.2|13280.6|13278.5|13278.6|13276.6|151
1704762600000|2024-01-09 01:10:00|13279.3|13277.3|13281.6|13278.1|13281.9|13279|13278.9|13276.2|156
1704762900000|2024-01-09 01:15:00|13281.7|13278.2|13281.2|13277.7|13283.3|13280.3|13280.3|13276.8|150
1704763200000|2024-01-09 01:20:00|13280.5|13278.5|13280.3|13278.3|13281.7|13279.1|13279.7|13276.9|148
1704763500000|2024-01-09 01:25:00|13280.4|13278.4|13278.8|13276.8|13281.4|13278.5|13278.8|13276.8|139
1704763800000|2024-01-09 01:30:00|13278.7|13276.7|13280.9|13277.4|13281.4|13278.4|13277.6|13275.6|235
1704764100000|2024-01-09 01:35:00|13280.8|13277.3|13281.7|13279.7|13281.7|13279.7|13279.2|13277|148
1704764400000|2024-01-09 01:40:00|13282.2|13280.2|13280.2|13278.2|13283.4|13281.3|13279.4|13276.4|223
1704764700000|2024-01-09 01:45:00|13280.1|13278.1|13277.5|13275.5|13280.3|13278.3|13277.2|13274.5|145
1704765000000|2024-01-09 01:50:00|13277.4|13275.4|13275.5|13272|13277.4|13275.4|13274.1|13271.3|163
1704765300000|2024-01-09 01:55:00|13275.4|13271.9|13274.9|13272.9|13276.2|13273.6|13274|13271.5|204
1704765600000|2024-01-09 02:00:00|13274.7|13272.7|13272.4|13270.4|13275.3|13273.3|13272.1|13270.1|169
1704765900000|2024-01-09 02:05:00|13272.3|13270.3|13271.6|13269.6|13272.4|13270.4|13271.1|13269.1|156
1704766200000|2024-01-09 02:10:00|13271.7|13269.7|13272.1|13268.6|13274.6|13271.9|13271.6|13268.4|172
1704766500000|2024-01-09 02:15:00|13271.3|13269.3|13270.1|13268.1|13272|13270|13269.4|13267.4|198
1704766800000|2024-01-09 02:20:00|13270|13268|13267.5|13265.5|13270.1|13268.1|13267.3|13265.3|94
1704767100000|2024-01-09 02:25:00|13267.4|13265.4|13272|13270|13272.5|13270.5|13267.4|13265.4|140
1704767400000|2024-01-09 02:30:00|13272.7|13269.2|13275.4|13273.4|13275.5|13273.5|13272.4|13269.2|136
1704767700000|2024-01-09 02:35:00|13275.3|13273.3|13276.9|13273.4|13277.5|13275.5|13275.1|13273.1|168
1704768000000|2024-01-09 02:40:00|13277|13273.5|13277.3|13273.8|13277.6|13275.2|13275.6|13272.8|113
1704768300000|2024-01-09 02:45:00|13277.4|13273.9|13277.2|13275.2|13277.9|13275.2|13275.9|13272.6|92
1704768600000|2024-01-09 02:50:00|13277.4|13275.4|13277.5|13275.5|13279|13276.4|13277.3|13274.7|117
1704768900000|2024-01-09 02:55:00|13277.6|13275.6|13279.5|13277.5|13279.6|13277.6|13277.1|13275.1|128
1704769200000|2024-01-09 03:00:00|13279.4|13277.4|13278.6|13276.6|13279.4|13277.4|13277.7|13275.7|97
1704769500000|2024-01-09 03:05:00|13278.5|13276.5|13277.8|13275.8|13280.5|13278.5|13277.8|13275.2|156
1704769800000|2024-01-09 03:10:00|13277.7|13275.7|13279|13275.5|13279.2|13276.2|13277|13273.5|160
1704770100000|2024-01-09 03:15:00|13278.9|13275.4|13277.1|13275.1|13278.9|13275.4|13275.8|13272.3|162
1704770400000|2024-01-09 03:20:00|13277.2|13275.2|13279.2|13277.2|13279.4|13277.4|13277|13275|109
1704770700000|2024-01-09 03:25:00|13279.3|13277.3|13279.3|13277.3|13279.7|13277.7|13279.2|13277.2|39
1704771000000|2024-01-09 03:30:00|13279.2|13277.2|13279.1|13277.1|13279.2|13277.2|13277.6|13275.1|117
1704771300000|2024-01-09 03:35:00|13279.2|13277.2|13278.7|13276.7|13280.6|13278.6|13278.7|13276.7|105
1704771600000|2024-01-09 03:40:00|13278.8|13276.8|13279.9|13277.9|13280.5|13278.1|13278.7|13276.7|91
1704771900000|2024-01-09 03:45:00|13280|13278|13280.3|13278.3|13280.4|13278.4|13279.8|13277.8|74
1704772200000|2024-01-09 03:50:00|13280.2|13278.2|13281.8|13279.8|13281.8|13279.8|13280.2|13278.2|68
1704772500000|2024-01-09 03:55:00|13282.3|13280.3|13283.3|13281.3|13283.7|13281.7|13282.3|13280.3|73
1704772800000|2024-01-09 04:00:00|13283.2|13281.2|13283.5|13281.5|13283.8|13281.8|13283.1|13281.1|49
1704773100000|2024-01-09 04:05:00|13283.6|13281.6|13284.3|13282.3|13285.3|13282.7|13283.6|13281.3|113
1704773400000|2024-01-09 04:10:00|13284.2|13282.2|13284.3|13282.3|13285.3|13282.5|13284|13280.9|100
1704773700000|2024-01-09 04:15:00|13284.2|13282.2|13285.6|13283.6|13285.7|13283.7|13283.9|13281.1|87
1704774000000|2024-01-09 04:20:00|13285.5|13283.5|13288|13286|13288.1|13286.1|13284.8|13282.8|114
1704774300000|2024-01-09 04:25:00|13287.9|13285.9|13287.8|13285.8|13288.7|13286.1|13286.7|13284.3|86
1704774600000|2024-01-09 04:30:00|13287.9|13285.9|13285|13283|13287.9|13285.9|13284.8|13282.3|107
1704774900000|2024-01-09 04:35:00|13285.1|13283.1|13284.8|13282.8|13285.4|13283.4|13284.7|13282.7|98
1704775200000|2024-01-09 04:40:00|13284.7|13282.7|13284|13282|13285.5|13282.8|13282.4|13280.4|195
1704775500000|2024-01-09 04:45:00|13283.9|13281.9|13284.8|13282.8|13285|13283|13283.9|13281.9|67
1704775800000|2024-01-09 04:50:00|13284.7|13282.7|13281.1|13279.1|13284.9|13282.9|13281.1|13279.1|92
1704776100000|2024-01-09 04:55:00|13281|13279|13283.2|13281.2|13283.7|13281.7|13281|13279|94
1704776400000|2024-01-09 05:00:00|13283.1|13281.1|13281.9|13279.9|13283.3|13281.3|13281.7|13279.7|89
1704776700000|2024-01-09 05:05:00|13281.8|13279.8|13283.8|13281.8|13284.3|13282.3|13281.6|13279.6|101
1704777000000|2024-01-09 05:10:00|13283.9|13281.9|13285.1|13283.1|13285.2|13283.2|13283.6|13281.6|110
1704777300000|2024-01-09 05:15:00|13285|13283|13285.7|13283.7|13285.8|13283.8|13285|13283|52
1704777600000|2024-01-09 05:20:00|13285.8|13283.8|13288.9|13286.9|13289.3|13287.3|13285.7|13283.7|102
1704777900000|2024-01-09 05:25:00|13288.8|13286.8|13291.1|13289.1|13291.4|13289.4|13288.7|13286.7|97
1704778200000|2024-01-09 05:30:00|13291.2|13289.2|13289.4|13287.4|13291.5|13289.5|13289.3|13287.3|96
1704778500000|2024-01-09 05:35:00|13289|13287|13286.9|13284.9|13289.1|13287.1|13286.8|13284.8|91
1704778800000|2024-01-09 05:40:00|13287|13285|13289.9|13287.9|13290|13288|13286.7|13284.7|110
1704779100000|2024-01-09 05:45:00|13289.8|13287.8|13288.8|13286.8|13289.8|13287.8|13288.6|13286.6|74
1704779400000|2024-01-09 05:50:00|13288.7|13286.7|13289.9|13287.9|13290.1|13288.1|13288.3|13286.3|87
1704779700000|2024-01-09 05:55:00|13289.6|13287.6|13288.5|13286.5|13289.6|13287.6|13288.4|13286.4|102
1704780000000|2024-01-09 06:00:00|13288.4|13286.4|13289.1|13287.1|13290.1|13288.1|13285.2|13283.2|123
1704780300000|2024-01-09 06:05:00|13289.2|13287.2|13285.4|13283.4|13290.1|13288.1|13285.4|13283.4|129
1704780600000|2024-01-09 06:10:00|13285.5|13283.5|13287.7|13285.7|13288.4|13286.4|13285.4|13283.4|117
1704780900000|2024-01-09 06:15:00|13287.6|13285.6|13287.5|13285.5|13287.6|13285.6|13286.4|13284.4|68
1704781200000|2024-01-09 06:20:00|13287.6|13285.6|13290.3|13288.3|13290.4|13288.4|13287.6|13285.6|107
1704781500000|2024-01-09 06:25:00|13290.2|13288.2|13289.1|13287.1|13291.2|13289.2|13288.7|13286.7|104
1704781800000|2024-01-09 06:30:00|13289.2|13287.2|13291.9|13289.9|13292.4|13290.4|13289.2|13287.2|151
1704782100000|2024-01-09 06:35:00|13291.8|13289.8|13293.5|13291.5|13294.6|13292.6|13291.8|13289.8|104
1704782400000|2024-01-09 06:40:00|13293.4|13291.4|13292.2|13290.2|13293.5|13291.5|13291.2|13289.2|114
1704782700000|2024-01-09 06:45:00|13292.1|13290.1|13295.3|13293.3|13295.6|13293.6|13292.1|13290.1|119
1704783000000|2024-01-09 06:50:00|13295.2|13293.2|13292.4|13290.4|13296.8|13294.8|13291.7|13289.7|173
1704783300000|2024-01-09 06:55:00|13292.3|13290.3|13291.8|13289.8|13292.6|13290.6|13291.7|13289.7|131
1704783600000|2024-01-09 07:00:00|13291.9|13289.9|13293.5|13291.5|13296.9|13294.9|13291.8|13289.3|178
1704783900000|2024-01-09 07:05:00|13293.6|13291.6|13286.6|13284.6|13293.6|13291.6|13286.5|13284.5|182
1704784200000|2024-01-09 07:10:00|13286.7|13284.7|13289.1|13287.1|13289.3|13287.3|13286.3|13284.3|163
1704784500000|2024-01-09 07:15:00|13288.9|13286.9|13286.9|13284.9|13288.9|13286.9|13286.6|13284.6|150
1704784800000|2024-01-09 07:20:00|13287.1|13285.1|13288.1|13286.1|13288.8|13286.8|13286.8|13284.8|153
1704785100000|2024-01-09 07:25:00|13288|13286|13287.2|13285.2|13288.5|13286.2|13286.4|13284.4|177
1704785400000|2024-01-09 07:30:00|13287.3|13285.3|13286.4|13284.4|13288.6|13286.6|13286.4|13284.4|174
1704785700000|2024-01-09 07:35:00|13286.5|13284.5|13289|13285.5|13289.3|13286.5|13286.3|13284.3|198
1704786000000|2024-01-09 07:40:00|13289.1|13285.6|13293.9|13291.9|13294.5|13292|13288.7|13285.2|176
1704786300000|2024-01-09 07:45:00|13294.7|13291.2|13293.9|13291.9|13295.4|13293.4|13293.1|13290.6|140
1704786600000|2024-01-09 07:50:00|13293.8|13291.8|13292.5|13290.5|13295.4|13292.7|13292.5|13290.5|182
1704786900000|2024-01-09 07:55:00|13292.4|13290.4|13294.6|13292.6|13295.6|13292.9|13292.4|13290.4|165
1704787200000|2024-01-09 08:00:00|13294.9|13292.9|13296.4|13294.4|13297.2|13294.9|13292.4|13289.6|259
1704787500000|2024-01-09 08:05:00|13297.2|13293.7|13301.7|13299.7|13302.4|13299.7|13296.3|13293.5|276
1704787800000|2024-01-09 08:10:00|13301.8|13299.8|13305.4|13303.4|13306.4|13303.7|13301.8|13299.5|228
1704788100000|2024-01-09 08:15:00|13305.5|13303.5|13303.5|13300|13306.8|13304.8|13302.6|13300|192
1704788400000|2024-01-09 08:20:00|13303.6|13300.1|13301.8|13299.8|13303.6|13300.9|13300.4|13298.4|163
1704788700000|2024-01-09 08:25:00|13301.9|13299.9|13302.9|13300.9|13305.1|13302.3|13299.6|13297.6|277
1704789000000|2024-01-09 08:30:00|13302.8|13300.8|13295.9|13293.9|13302.9|13300.9|13295.7|13292.8|261
1704789300000|2024-01-09 08:35:00|13296|13294|13298|13294.5|13298.5|13295.3|13295.8|13293.5|226
1704789600000|2024-01-09 08:40:00|13298.1|13294.6|13292.5|13290.5|13301.2|13297.7|13292.5|13290.5|212
1704789900000|2024-01-09 08:45:00|13292.6|13290.6|13293.2|13289.7|13293.5|13291|13290|13288|224
1704790200000|2024-01-09 08:50:00|13292.8|13290.8|13292.5|13289|13293.7|13290.9|13290.9|13288.1|239
1704790500000|2024-01-09 08:55:00|13292.4|13288.9|13294.2|13290.7|13294.3|13291.9|13290.7|13288|219
1704790800000|2024-01-09 09:00:00|13293.3|13291.3|13293.9|13291.9|13296|13293|13293.2|13290.2|260
1704791100000|2024-01-09 09:05:00|13293.8|13291.8|13292.5|13290.5|13294.3|13292.1|13290.4|13288.4|143
1704791400000|2024-01-09 09:10:00|13292.6|13290.6|13292|13290|13294.2|13291.9|13290.5|13288.5|233
1704791700000|2024-01-09 09:15:00|13292.1|13290.1|13293.8|13290.3|13293.8|13291|13289|13286.6|216
1704792000000|2024-01-09 09:20:00|13293.7|13290.2|13293|13291|13293.8|13291.4|13292|13289.1|193
1704792300000|2024-01-09 09:25:00|13293.1|13291.1|13288.1|13286.1|13293.9|13291.1|13287.6|13285.6|204
1704792600000|2024-01-09 09:30:00|13288|13286|13286|13284|13291.2|13287.7|13285.3|13283.3|272
1704792900000|2024-01-09 09:35:00|13286.1|13284.1|13286.1|13284.1|13287.1|13285.1|13285.1|13283.1|178
1704793200000|2024-01-09 09:40:00|13286|13284|13287.9|13285.9|13289.7|13287|13285.7|13283.7|188
1704793500000|2024-01-09 09:45:00|13288|13286|13290.3|13288.3|13290.9|13288.9|13287.7|13285.5|207
1704793800000|2024-01-09 09:50:00|13290.4|13288.4|13290.7|13287.2|13292.4|13290|13289.5|13286.7|214
1704794100000|2024-01-09 09:55:00|13290.8|13287.3|13292.9|13289.4|13293.9|13290.4|13290|13287.3|193
1704794400000|2024-01-09 10:00:00|13293|13289.5|13295.2|13293.2|13296.2|13294.2|13292.8|13289.3|169
1704794700000|2024-01-09 10:05:00|13295.3|13293.3|13299.2|13295.7|13299.4|13297.4|13295|13293|134
1704795000000|2024-01-09 10:10:00|13299.1|13295.6|13299.5|13297.5|13299.8|13297.8|13296.3|13293.3|147
1704795300000|2024-01-09 10:15:00|13299.4|13297.4|13298.1|13296.1|13300.1|13297.7|13296.9|13294.9|197
1704795600000|2024-01-09 10:20:00|13298.2|13296.2|13296.9|13294.9|13298.7|13296.6|13295.8|13293.5|227
1704795900000|2024-01-09 10:25:00|13297|13295|13294.9|13292.9|13297|13295|13293.4|13290.2|185
1704796200000|2024-01-09 10:30:00|13295|13293|13295.2|13293.2|13297.8|13295.4|13294.9|13292.9|186
1704796500000|2024-01-09 10:35:00|13295.1|13293.1|13296.9|13293.4|13297|13294.4|13294.4|13291.6|141
1704796800000|2024-01-09 10:40:00|13296.1|13294.1|13300.2|13296.7|13300.3|13297.5|13294.8|13292.1|149
1704797100000|2024-01-09 10:45:00|13300.3|13296.8|13301.6|13298.1|13302.8|13300.1|13299.1|13296.2|189
1704797400000|2024-01-09 10:50:00|13301.7|13298.2|13303|13299.5|13303.5|13300.4|13300.7|13298|210
1704797700000|2024-01-09 10:55:00|13302.9|13299.4|13304.6|13301.1|13305.7|13302.4|13302|13299.3|199
1704798000000|2024-01-09 11:00:00|13304|13302|13305.7|13303.7|13308.4|13305.5|13303.9|13301.4|239
1704798300000|2024-01-09 11:05:00|13305.8|13303.8|13305.9|13303.9|13307.7|13305|13305.7|13303.1|177
1704798600000|2024-01-09 11:10:00|13306.2|13304.2|13305.3|13303.3|13308.1|13305.4|13305.2|13302.5|192
1704798900000|2024-01-09 11:15:00|13305.2|13303.2|13307.9|13304.4|13307.9|13305.1|13304.1|13301.4|147
1704799200000|2024-01-09 11:20:00|13307.8|13304.3|13308.4|13306.4|13310.1|13307.1|13306.9|13304.1|162
1704799500000|2024-01-09 11:25:00|13308.3|13306.3|13307.8|13305.8|13308.5|13306.5|13306.5|13304.3|148
1704799800000|2024-01-09 11:30:00|13307.7|13305.7|13309.9|13306.4|13311.2|13308.5|13307.7|13305.7|154
1704800100000|2024-01-09 11:35:00|13310|13306.5|13311.5|13309.5|13313.2|13310.5|13309.1|13306|159
1704800400000|2024-01-09 11:40:00|13311.6|13309.6|13311.6|13309.6|13312.5|13310.5|13310.5|13308.5|123
1704800700000|2024-01-09 11:45:00|13311.8|13309.8|13310.3|13308.3|13312.1|13310.1|13310.1|13308.1|86
1704801000000|2024-01-09 11:50:00|13310.4|13308.4|13312.8|13310.8|13312.9|13310.9|13310.2|13308.2|125
1704801300000|2024-01-09 11:55:00|13312.7|13310.7|13312.6|13310.6|13314.9|13312.3|13312.2|13310.2|140
1704801600000|2024-01-09 12:00:00|13312.7|13310.7|13313.9|13311.9|13314.9|13312.7|13312.5|13310.5|161
1704801900000|2024-01-09 12:05:00|13313.8|13311.8|13312.6|13310.6|13314.2|13312.2|13312.5|13310.5|151
1704802200000|2024-01-09 12:10:00|13312.5|13310.5|13309.8|13307.8|13312.6|13310.6|13308.6|13306.4|165
1704802500000|2024-01-09 12:15:00|13309.7|13307.7|13305.9|13303.9|13310|13308|13305.3|13302.9|174
1704802800000|2024-01-09 12:20:00|13306|13304|13304.2|13302.2|13306.4|13304.4|13304.2|13301.3|221
1704803100000|2024-01-09 12:25:00|13304.1|13302.1|13305.9|13303.9|13307.3|13305.3|13304|13301.3|189
1704803400000|2024-01-09 12:30:00|13306|13304|13307.9|13305.9|13309.2|13307.1|13305.1|13302.1|222
1704803700000|2024-01-09 12:35:00|13307.7|13305.7|13306.9|13304.9|13307.7|13305.7|13306.4|13304.4|121
1704804000000|2024-01-09 12:40:00|13307|13305|13307.9|13305.9|13310.7|13308.6|13307|13305|186
1704804300000|2024-01-09 12:45:00|13307.8|13305.8|13306.6|13304.6|13308|13306|13305.9|13303.3|162
1704804600000|2024-01-09 12:50:00|13306.5|13304.5|13306.4|13304.4|13309.3|13306.6|13306|13303.5|209
1704804900000|2024-01-09 12:55:00|13306.2|13304.2|13305.5|13303.5|13306.3|13304.3|13303.8|13300.7|209
1704805200000|2024-01-09 13:00:00|13305.4|13303.4|13308.3|13306.3|13310.9|13308.3|13304.1|13301.5|299
1704805500000|2024-01-09 13:05:00|13308.2|13306.2|13308.7|13305.2|13311|13308.4|13307.9|13305|316
1704805800000|2024-01-09 13:10:00|13308.6|13305.1|13304|13300.5|13308.7|13305.7|13303.1|13300.3|314
1704806100000|2024-01-09 13:15:00|13303.2|13301.2|13304.9|13302.9|13305.7|13303.3|13303.1|13299.6|234
1704806400000|2024-01-09 13:20:00|13305|13303|13309.4|13305.9|13310.5|13307|13304.9|13302.9|269
1704806700000|2024-01-09 13:25:00|13309.3|13305.8|13308|13304.5|13310.4|13307.8|13308|13304.5|251
1704807000000|2024-01-09 13:30:00|13308.1|13304.6|13307.8|13304.3|13309.9|13306.4|13307.2|13303.7|227
1704807300000|2024-01-09 13:35:00|13307.7|13304.2|13298.6|13295.1|13308.4|13304.9|13297.7|13294.2|310
1704807600000|2024-01-09 13:40:00|13298.5|13295|13303.7|13300.2|13303.7|13300.2|13298.5|13295|290
1704807900000|2024-01-09 13:45:00|13303.6|13300.1|13302.4|13298.9|13305|13301.5|13300.2|13296.7|302
1704808200000|2024-01-09 13:50:00|13302.5|13299|13301.9|13298.4|13305.4|13301.9|13299.8|13296.3|390
1704808500000|2024-01-09 13:55:00|13302|13298.5|13298.6|13296.6|13303.7|13300.9|13298.3|13296.2|363
1704808800000|2024-01-09 14:00:00|13298.4|13296.4|13300.2|13298.2|13300.3|13298.3|13297.1|13295.1|218
1704809100000|2024-01-09 14:05:00|13300.3|13298.3|13300.3|13296.8|13302.4|13300.3|13299|13296.3|287
1704809400000|2024-01-09 14:10:00|13299.5|13297.5|13298.8|13296.8|13300.8|13298.2|13297.9|13295.2|261
1704809700000|2024-01-09 14:15:00|13298.9|13296.9|13302.6|13299.1|13304.1|13301.1|13297.5|13295.5|266
1704810000000|2024-01-09 14:20:00|13302.7|13299.2|13300.2|13298.2|13302.8|13300.3|13299.6|13297.1|246
1704810300000|2024-01-09 14:25:00|13300.1|13298.1|13299.5|13297.5|13300.4|13298.4|13298.7|13295.9|239
1704810600000|2024-01-09 14:30:00|13299.6|13297.6|13298.6|13296.6|13301.3|13299.3|13297.6|13295.4|352
1704810900000|2024-01-09 14:35:00|13298.5|13296.5|13300.6|13298.6|13300.7|13298.7|13297.2|13295.2|318
1704811200000|2024-01-09 14:40:00|13300.5|13298.5|13300.6|13298.6|13301.7|13299.7|13299.8|13296.9|262
1704811500000|2024-01-09 14:45:00|13301.4|13297.9|13301.4|13297.9|13302.3|13298.9|13299.6|13296.1|257
1704811800000|2024-01-09 14:50:00|13301.3|13297.8|13301.6|13298.1|13302.3|13298.8|13301.3|13297.8|37
1704812100000|2024-01-09 14:55:00|13303.8|13300.3|13303.1|13299.6|13305.2|13301.7|13303|13299.5|315
1704812400000|2024-01-09 15:00:00|13303.2|13299.7|13304|13302|13306.7|13304.1|13302.6|13299.1|346
1704812700000|2024-01-09 15:05:00|13303.9|13301.9|13306.2|13302.7|13306.6|13303.8|13303.3|13300.5|329
1704813000000|2024-01-09 15:10:00|13306.1|13302.6|13306.1|13304.1|13308.1|13305.5|13304.5|13301|334
1704813300000|2024-01-09 15:15:00|13306|13304|13304.9|13301.4|13306.9|13304.4|13303|13300.3|267
1704813600000|2024-01-09 15:20:00|13304.8|13301.3|13307.3|13305.3|13308.2|13305.7|13304.2|13301.3|229
1704813900000|2024-01-09 15:25:00|13307.4|13305.4|13309.7|13306.2|13311.4|13307.9|13306.2|13303.8|279
1704814200000|2024-01-09 15:30:00|13309.8|13306.3|13311.5|13308|13312.1|13308.6|13309.4|13305.9|311
1704814500000|2024-01-09 15:35:00|13311|13307.5|13312.3|13308.8|13313.5|13310.5|13310.9|13307.4|346
1704814800000|2024-01-09 15:40:00|13312.4|13308.9|13314.3|13312.3|13314.3|13312.3|13311.4|13308.8|244
1704815100000|2024-01-09 15:45:00|13314.5|13312.5|13315.1|13313.1|13315.5|13313.5|13314.4|13312.4|237
1704815400000|2024-01-09 15:50:00|13315.2|13313.2|13316.4|13314.4|13318.1|13315.1|13315.1|13311.6|337
1704815700000|2024-01-09 15:55:00|13316.3|13314.3|13318.1|13316.1|13320.3|13317.5|13315.7|13313|275
1704816000000|2024-01-09 16:00:00|13318|13316|13319.1|13317.1|13320.4|13317.6|13317.4|13314.7|206
1704816300000|2024-01-09 16:05:00|13319.2|13317.2|13321.3|13319.3|13323|13320.4|13319.1|13316.7|204
1704816600000|2024-01-09 16:10:00|13321.2|13319.2|13314.9|13311.4|13321.2|13319.2|13314.7|13311.2|265
1704816900000|2024-01-09 16:15:00|13314.8|13311.3|13313.8|13310.3|13316.1|13313.4|13312.5|13309.2|293
1704817200000|2024-01-09 16:20:00|13313.7|13310.2|13309.5|13306|13313.9|13310.4|13309.4|13305.9|260
1704817500000|2024-01-09 16:25:00|13309.9|13306.4|13312.5|13309|13312.6|13309.1|13308.1|13304.6|238
1704817800000|2024-01-09 16:30:00|13312.2|13308.7|13311.1|13307.6|13312.2|13309.4|13309.7|13306.2|218
1704818100000|2024-01-09 16:35:00|13311|13307.5|13308.2|13306.2|13311.7|13309.1|13307.9|13305.3|217
1704818400000|2024-01-09 16:40:00|13308.1|13306.1|13311.8|13308.3|13313.9|13311|13308|13306|285
1704818700000|2024-01-09 16:45:00|13311.7|13308.2|13304.8|13302.8|13311.7|13308.2|13304.8|13301.9|278
1704819000000|2024-01-09 16:50:00|13304.9|13302.9|13302.5|13299|13305|13302.9|13301.4|13297.9|166
1704819300000|2024-01-09 16:55:00|13302.4|13298.9|13301.3|13297.8|13302.9|13299.4|13298.2|13295.4|202
1704819600000|2024-01-09 17:00:00|13301.2|13297.7|13303.9|13300.4|13303.9|13300.4|13301.1|13297.6|199
1704819900000|2024-01-09 17:05:00|13303.8|13300.3|13303|13299.5|13304.3|13300.8|13302.4|13298.9|252
1704820200000|2024-01-09 17:10:00|13303.1|13299.6|13304.3|13300.8|13305|13301.5|13302.3|13298.8|231
1704820500000|2024-01-09 17:15:00|13304.2|13300.7|13304.3|13300.8|13304.5|13301|13303.1|13299.6|196
1704820800000|2024-01-09 17:20:00|13304.2|13300.7|13304|13300.5|13305.7|13302.2|13303.6|13300.1|276
1704821100000|2024-01-09 17:25:00|13303.9|13300.4|13303.3|13299.8|13303.9|13300.4|13302.6|13299.1|188
1704821400000|2024-01-09 17:30:00|13303.1|13299.6|13304|13300.5|13306|13302.5|13301.8|13298.3|281
1704821700000|2024-01-09 17:35:00|13304.1|13300.6|13305.4|13301.9|13305.4|13301.9|13303.1|13300.4|179
1704822000000|2024-01-09 17:40:00|13305.3|13301.8|13304|13300.5|13306.6|13303.1|13303|13299.5|192
1704822300000|2024-01-09 17:45:00|13303.9|13300.4|13304.2|13300.7|13305|13301.5|13303.2|13299.9|173
1704822600000|2024-01-09 17:50:00|13304|13300.5|13304.3|13300.8|13305.3|13301.8|13303.7|13300.2|234
1704822900000|2024-01-09 17:55:00|13304.2|13300.7|13306.5|13303|13306.5|13303|13304.2|13300.7|176
1704823200000|2024-01-09 18:00:00|13306.6|13303.1|13302.1|13298.6|13307.5|13304|13300.9|13297.4|258
1704823500000|2024-01-09 18:05:00|13302.2|13298.7|13307.9|13304.4|13307.9|13304.4|13301.6|13298.1|265
1704823800000|2024-01-09 18:10:00|13307.8|13304.3|13306.3|13302.8|13307.9|13304.4|13305.8|13302.3|317
1704824100000|2024-01-09 18:15:00|13306.4|13302.9|13307.2|13303.7|13307.9|13304.4|13306.2|13302.7|239
1704824400000|2024-01-09 18:20:00|13307.3|13303.8|13311|13307.5|13311.8|13308.3|13307.2|13303.7|227
1704824700000|2024-01-09 18:25:00|13310.9|13307.4|13313.8|13310.3|13314|13310.5|13310.9|13307.4|286
1704825000000|2024-01-09 18:30:00|13313.9|13310.4|13317.4|13313.9|13318.3|13314.8|13313.7|13310.2|232
1704825300000|2024-01-09 18:35:00|13317.5|13314|13317.3|13313.8|13318.2|13314.7|13316|13312.5|222
1704825600000|2024-01-09 18:40:00|13317.4|13313.9|13317.4|13313.9|13318.5|13315|13316.5|13313|256
1704825900000|2024-01-09 18:45:00|13317.5|13314|13316.8|13313.3|13318.6|13315.1|13315.9|13312.7|247
1704826200000|2024-01-09 18:50:00|13316.9|13313.4|13316.7|13313.2|13317.9|13314.5|13315.7|13312.6|231
1704826500000|2024-01-09 18:55:00|13316.8|13313.3|13316.1|13312.6|13317.9|13314.4|13314.8|13312|247
1704826800000|2024-01-09 19:00:00|13316|13312.5|13316.7|13313.2|13316.9|13313.4|13315.2|13311.7|137
1704827100000|2024-01-09 19:05:00|13316.6|13313.1|13315.3|13311.8|13317.1|13313.6|13315|13311.5|189
1704827400000|2024-01-09 19:10:00|13315.2|13311.7|13317.1|13313.6|13317.5|13314|13315.2|13311.7|180
1704827700000|2024-01-09 19:15:00|13317.2|13313.7|13316|13312.5|13318|13314.5|13315.4|13311.9|281
1704828000000|2024-01-09 19:20:00|13316.1|13312.6|13315.1|13313.1|13316.8|13313.7|13314.5|13311.7|198
1704828300000|2024-01-09 19:25:00|13315.4|13313.4|13316.9|13313.4|13317.8|13315.3|13315.4|13312.4|147
1704828600000|2024-01-09 19:30:00|13317|13313.5|13316.2|13314.2|13317.8|13315.1|13315.8|13313.4|121
1704828900000|2024-01-09 19:35:00|13316.1|13314.1|13318.2|13314.7|13319.4|13316|13315.7|13312.9|156
1704829200000|2024-01-09 19:40:00|13318.1|13314.6|13318.1|13316.1|13319.9|13317.3|13317.8|13314.3|194
1704829500000|2024-01-09 19:45:00|13318.2|13316.2|13316.8|13313.3|13319.2|13316.3|13316.8|13313.3|192
1704829800000|2024-01-09 19:50:00|13316.9|13313.4|13315.1|13311.6|13317.3|13314|13314.2|13311.5|94
1704830100000|2024-01-09 19:55:00|13315.2|13311.7|13313.4|13309.9|13315.7|13312.2|13313.2|13309.7|128
1704830400000|2024-01-09 20:00:00|13313.3|13309.8|13311.1|13307.6|13313.4|13309.9|13310.1|13306.6|150
1704830700000|2024-01-09 20:05:00|13311|13307.5|13311.2|13307.7|13312.4|13308.9|13310.6|13307.1|151
1704831000000|2024-01-09 20:10:00|13311.1|13307.6|13311.2|13307.7|13311.3|13307.8|13310|13306.5|177
1704831300000|2024-01-09 20:15:00|13311.1|13307.6|13310.7|13307.2|13311.9|13308.4|13310.4|13306.9|148
1704831600000|2024-01-09 20:20:00|13310.8|13307.3|13310.9|13307.4|13311.2|13307.7|13309.9|13306.4|130
1704831900000|2024-01-09 20:25:00|13311|13307.5|13312.1|13308.6|13312.2|13308.7|13310.5|13307|100
1704832200000|2024-01-09 20:30:00|13312|13308.5|13311.7|13308.2|13312.6|13309.1|13311.2|13307.7|76
1704832500000|2024-01-09 20:35:00|13311.8|13308.3|13311.9|13308.4|13312.4|13308.9|13311.6|13308.1|47
1704832800000|2024-01-09 20:40:00|13311.8|13308.3|13312|13308.5|13312.5|13309|13311.6|13308.1|71
1704833100000|2024-01-09 20:45:00|13312.1|13308.6|13312.7|13309.2|13312.8|13309.3|13311.6|13308.1|100
1704833400000|2024-01-09 20:50:00|13312.6|13309.1|13312.7|13309.2|13313.6|13310.1|13312.1|13308.6|120
1704833700000|2024-01-09 20:55:00|13312.6|13309.1|13312.5|13309|13313.8|13310.3|13312.3|13308.8|115
1704834000000|2024-01-09 21:00:00|13312.4|13308.9|13312|13308.5|13312.6|13309.1|13311.9|13308.4|37
1704834300000|2024-01-09 21:05:00|13311.9|13308.4|13312.7|13309.2|13312.8|13309.3|13311.7|13308.2|35
1704834600000|2024-01-09 21:10:00|13312.8|13309.3|13311.3|13307.8|13313|13309.5|13311.3|13307.8|43
1704834900000|2024-01-09 21:15:00|13311.2|13307.7|13311.6|13308.1|13311.7|13308.2|13311|13307.5|44
1704835200000|2024-01-09 21:20:00|13311.5|13308|13311.6|13308.1|13311.6|13308.1|13311.4|13307.9|42
1704835500000|2024-01-09 21:25:00|13311.7|13308.2|13309.9|13306.4|13311.9|13308.4|13309.9|13306.4|94
1704835800000|2024-01-09 21:30:00|13310|13306.5|13310|13306.5|13310.1|13306.6|13310|13306.5|39
1704836100000|2024-01-09 21:35:00|13310.1|13306.6|13310.2|13306.7|13310.2|13306.7|13310|13306.5|54
1704836400000|2024-01-09 21:40:00|13310.1|13306.6|13310.2|13306.7|13310.2|13306.7|13310|13306.5|30
1704836700000|2024-01-09 21:45:00|13310.1|13306.6|13310.1|13306.6|13310.2|13306.7|13310.1|13306.6|27
1704837000000|2024-01-09 21:50:00|13310.6|13306.9|13310.9|13307.4|13310.9|13307.4|13310.5|13306.9|22
1704837300000|2024-01-09 21:55:00|13310.8|13307.3|13317.4|13301.4|13321.3|13307.3|13310.8|13300.9|286
1704837600000|2024-01-09 22:00:00|13317.7|13301.7|13317.2|13301.2|13318.1|13302.1|13316.5|13300.5|19
1704837900000|2024-01-09 22:05:00|13317.4|13301.4|13317.9|13301.9|13319.7|13303.7|13317.1|13301.1|94
1704838200000|2024-01-09 22:10:00|13318|13302|13318.5|13302.5|13318.6|13302.6|13317.9|13301.9|7
1704838500000|2024-01-09 22:15:00|13319|13303|13318.8|13302.8|13319.3|13303.3|13318.5|13302.5|8
1704838800000|2024-01-09 22:20:00|13318.7|13302.7|13319.1|13303.1|13319.1|13303.1|13318.7|13302.7|3
1704839100000|2024-01-09 22:25:00|13319.3|13303.3|13319.6|13303.6|13319.6|13303.6|13318.8|13302.8|28
1704839400000|2024-01-09 22:30:00|13319.7|13303.7|13320|13304|13320.1|13304.1|13319.1|13303.1|32
1704839700000|2024-01-09 22:35:00|13319.9|13303.9|13319.1|13303.1|13321.4|13305.4|13319|13303|94
1704840000000|2024-01-09 22:40:00|13319.2|13303.2|13317.9|13301.9|13319.4|13303.4|13317.4|13301.4|134
1704840300000|2024-01-09 22:45:00|13318|13302|13319.4|13303.4|13320.3|13304.3|13317.8|13301.8|239
1704840600000|2024-01-09 22:50:00|13319.2|13303.2|13318.8|13302.8|13320.3|13304.3|13318.2|13302.2|270
1704840900000|2024-01-09 22:55:00|13318.9|13302.9|13317.9|13301.9|13319.7|13303.7|13317.7|13301.7|118
1704841200000|2024-01-09 23:00:00|13318.4|13302.4|13313.9|13305.6|13323.7|13308.7|13312.8|13300.2|332
1704841500000|2024-01-09 23:05:00|13313.5|13305.8|13313.1|13305.6|13314.4|13307.6|13311.6|13305.3|293
1704841800000|2024-01-09 23:10:00|13313|13305.7|13312.7|13306.9|13314.5|13308.5|13312.4|13305.6|223
1704842100000|2024-01-09 23:15:00|13312.5|13306.8|13311.5|13307.6|13312.6|13308|13311.3|13306.2|125
1704842400000|2024-01-09 23:20:00|13311.6|13307.4|13311.4|13307.9|13311.6|13307.9|13310.7|13306.7|131
1704842700000|2024-01-09 23:25:00|13311.5|13308|13311.4|13307.9|13311.7|13308.2|13311.3|13307.8|74
1704843000000|2024-01-09 23:30:00|13311.5|13308|13312.9|13309.4|13313.1|13309.6|13311.4|13307.9|80
1704843300000|2024-01-09 23:35:00|13313|13309.5|13313.3|13309.8|13313.9|13310.4|13312.9|13309.4|82
1704843600000|2024-01-09 23:40:00|13313.2|13309.7|13313.5|13310|13314.2|13310.7|13313|13309.5|95
1704843900000|2024-01-09 23:45:00|13313.4|13309.9|13312.4|13308.9|13313.5|13310|13311.8|13308.3|54
1704844200000|2024-01-09 23:50:00|13312.7|13309.2|13312.4|13308.9|13313.4|13309.9|13312.4|13308.9|52
1704844500000|2024-01-09 23:55:00|13312.5|13309|13312.1|13308.6|13312.7|13309.2|13311.7|13308.2|62
1704844800000|2024-01-10 00:00:00|13312|13308.5|13308.7|13306.7|13312|13308.5|13308.6|13305.9|137
1704845100000|2024-01-10 00:05:00|13308.8|13306.8|13309.2|13305.7|13309.7|13306.9|13308.6|13305.7|77
1704845400000|2024-01-10 00:10:00|13308.4|13306.4|13309.4|13305.9|13309.9|13306.9|13308.4|13305.7|88
1704845700000|2024-01-10 00:15:00|13309.3|13305.8|13309.6|13306.1|13310|13307.5|13308.9|13305.8|85
1704846000000|2024-01-10 00:20:00|13309.5|13306|13309.4|13305.9|13310.2|13307.3|13308.6|13305.8|73
1704846300000|2024-01-10 00:25:00|13308.6|13306.6|13308.6|13305.1|13309.9|13307.1|13308.3|13304.8|65
1704846600000|2024-01-10 00:30:00|13308.9|13305.4|13309.3|13305.8|13310|13306.5|13308.1|13305.4|111
1704846900000|2024-01-10 00:35:00|13309.2|13305.7|13309.2|13307.2|13310.1|13307.3|13308.1|13305.7|109
1704847200000|2024-01-10 00:40:00|13309.3|13307.3|13313.4|13311.4|13313.6|13311.5|13309.1|13307.1|131
1704847500000|2024-01-10 00:45:00|13313.5|13311.5|13312|13310|13314.3|13311.6|13311.7|13309.6|134
1704847800000|2024-01-10 00:50:00|13312.1|13310.1|13310.9|13308.9|13312.5|13310.5|13310.8|13308.8|189
1704848100000|2024-01-10 00:55:00|13310.7|13308.7|13313|13311|13313.5|13311.5|13310.5|13308.5|166
1704848400000|2024-01-10 01:00:00|13312.9|13310.9|13313.5|13311.5|13314.4|13311.8|13312.9|13310|153
1704848700000|2024-01-10 01:05:00|13313.4|13311.4|13314.4|13312.4|13315.3|13312.7|13313.1|13310.2|139
1704849000000|2024-01-10 01:10:00|13314.5|13312.5|13316.2|13312.7|13316.2|13313.8|13314.4|13312|180
1704849300000|2024-01-10 01:15:00|13316.3|13312.8|13315.2|13313.2|13316.8|13314.8|13314.1|13312.1|124
1704849600000|2024-01-10 01:20:00|13315.3|13313.3|13315.4|13313.4|13315.7|13313.7|13314.3|13312.3|116
1704849900000|2024-01-10 01:25:00|13315.5|13313.5|13315.3|13313.3|13317.1|13315.1|13315.3|13313.3|155
1704850200000|2024-01-10 01:30:00|13315.2|13313.2|13316.3|13312.8|13316.4|13314|13314.3|13312.3|218
1704850500000|2024-01-10 01:35:00|13316.4|13312.9|13313.2|13311.2|13316.4|13314.3|13313.2|13311.2|164
1704850800000|2024-01-10 01:40:00|13313.3|13311.3|13314.3|13312.3|13314.6|13312.4|13312.2|13310.2|206
1704851100000|2024-01-10 01:45:00|13314.2|13312.2|13315.5|13313.5|13316.2|13314.2|13314.2|13312.2|165
1704851400000|2024-01-10 01:50:00|13315.6|13313.6|13315.3|13313.3|13317|13315|13314.6|13312.6|193
1704851700000|2024-01-10 01:55:00|13315.4|13313.4|13313.3|13311.3|13315.4|13313.4|13313.3|13311.3|170
1704852000000|2024-01-10 02:00:00|13313.2|13311.2|13312.4|13310.4|13314.4|13312.4|13311.2|13308.4|151
1704852300000|2024-01-10 02:05:00|13312.5|13310.5|13314.5|13311|13314.5|13311|13311.3|13308.9|159
1704852600000|2024-01-10 02:10:00|13314.4|13310.9|13315|13313|13315.7|13313.3|13313.9|13310.9|112
1704852900000|2024-01-10 02:15:00|13315.1|13313.1|13312.7|13310.7|13315.1|13313.1|13312.3|13310.3|150
1704853200000|2024-01-10 02:20:00|13312.8|13310.8|13313.3|13311.3|13314.2|13311.3|13311.7|13309.7|180
1704853500000|2024-01-10 02:25:00|13313.2|13311.2|13317|13315|13317.2|13315.2|13313.1|13311.1|135
1704853800000|2024-01-10 02:30:00|13317.1|13315.1|13318.6|13316.6|13318.7|13316.7|13317.1|13315.1|127
1704854100000|2024-01-10 02:35:00|13318.7|13316.7|13318.9|13316.9|13320.3|13318.3|13317.6|13315.6|108
1704854400000|2024-01-10 02:40:00|13319|13317|13317.7|13315.7|13320.5|13318.5|13317.6|13315.6|101
1704854700000|2024-01-10 02:45:00|13317.6|13315.6|13316.9|13314.9|13318.4|13316.2|13316.4|13314.4|117
1704855000000|2024-01-10 02:50:00|13316.8|13314.8|13319.4|13317.4|13319.8|13317.8|13316.4|13314.4|128
1704855300000|2024-01-10 02:55:00|13320.3|13318.3|13318.3|13316.3|13320.8|13318.8|13317.7|13315.7|201
1704855600000|2024-01-10 03:00:00|13318.6|13316.6|13316.7|13314.7|13319.2|13317.2|13316|13314|143
1704855900000|2024-01-10 03:05:00|13316.6|13314.6|13316.5|13314.5|13317|13315|13315.5|13313.5|98
1704856200000|2024-01-10 03:10:00|13316.6|13314.6|13315.8|13313.8|13317.4|13315.4|13315.7|13313.7|109
1704856500000|2024-01-10 03:15:00|13315.7|13313.7|13313.6|13311.6|13315.8|13313.8|13313.5|13311.5|125
1704856800000|2024-01-10 03:20:00|13313.5|13311.5|13312.8|13310.8|13313.6|13311.6|13310.6|13308.6|107
1704857100000|2024-01-10 03:25:00|13312.9|13310.9|13314.4|13312.4|13314.5|13312.5|13311.6|13309.6|172
1704857400000|2024-01-10 03:30:00|13314.3|13312.3|13317.6|13315.6|13317.6|13315.6|13314.2|13311.9|110
1704857700000|2024-01-10 03:35:00|13317.5|13315.5|13316.4|13314.4|13317.9|13315.9|13316.3|13314.3|62
1704858000000|2024-01-10 03:40:00|13316.5|13314.5|13315.6|13313.6|13317.2|13315.2|13315.6|13313.6|108
1704858300000|2024-01-10 03:45:00|13315.7|13313.7|13316.8|13314.8|13316.8|13314.8|13315.6|13313.6|101
1704858600000|2024-01-10 03:50:00|13316.9|13314.9|13317.6|13315.6|13317.8|13315.8|13316.8|13314.8|111
1704858900000|2024-01-10 03:55:00|13317.7|13315.7|13317.5|13315.5|13319.2|13316.7|13316.9|13314.9|134
1704859200000|2024-01-10 04:00:00|13317.6|13315.6|13317.4|13315.4|13318|13316|13316.9|13314.5|67
1704859500000|2024-01-10 04:05:00|13317.5|13315.5|13317.7|13315.7|13317.9|13315.9|13317.3|13315.3|55
1704859800000|2024-01-10 04:10:00|13317.8|13315.8|13316.8|13314.8|13317.9|13315.9|13316.6|13314.6|67
1704860100000|2024-01-10 04:15:00|13316.7|13314.7|13318.3|13314.8|13318.4|13315.7|13316.6|13314|49
1704860400000|2024-01-10 04:20:00|13317.5|13315.5|13317.8|13315.8|13318|13316|13317.5|13315.5|32
1704860700000|2024-01-10 04:25:00|13317.7|13315.7|13318.5|13316.5|13319.2|13316.6|13317.7|13315.1|77
1704861000000|2024-01-10 04:30:00|13318.6|13316.6|13318.7|13316.7|13319.1|13316.8|13317.6|13314.8|75
1704861300000|2024-01-10 04:35:00|13318.6|13316.6|13318.5|13316.5|13318.9|13316.9|13318.5|13316.5|42
1704861600000|2024-01-10 04:40:00|13318.6|13316.6|13317.2|13315.2|13318.6|13316.6|13317.1|13315.1|74
1704861900000|2024-01-10 04:45:00|13317.1|13315.1|13316.5|13314.5|13317.5|13315.5|13316.5|13314.5|62
1704862200000|2024-01-10 04:50:00|13316.6|13314.6|13317.7|13315.7|13317.7|13315.7|13316.4|13314.4|48
1704862500000|2024-01-10 04:55:00|13317.6|13315.6|13318.8|13316.8|13319|13317|13317.5|13315.5|66
1704862800000|2024-01-10 05:00:00|13318.7|13316.7|13319.5|13317.5|13319.8|13317.8|13318.7|13316.7|66
1704863100000|2024-01-10 05:05:00|13319.4|13317.4|13319.8|13317.8|13320|13318|13318.5|13316|67
1704863400000|2024-01-10 05:10:00|13319.7|13317.7|13319.7|13317.7|13319.8|13317.8|13319.5|13317.5|35
1704863700000|2024-01-10 05:15:00|13319.8|13317.8|13319.7|13317.7|13320|13318|13319.4|13317.4|37
1704864000000|2024-01-10 05:20:00|13319.6|13317.6|13319.8|13317.8|13320|13318|13319.5|13317.5|59
1704864300000|2024-01-10 05:25:00|13319.9|13317.9|13319.7|13317.7|13320|13318|13318.8|13316.3|87
1704864600000|2024-01-10 05:30:00|13319.8|13317.8|13319.2|13317.2|13319.8|13317.8|13319|13317|57
1704864900000|2024-01-10 05:35:00|13319.3|13317.3|13319.1|13317.1|13319.9|13317.9|13319.1|13317.1|69
1704865200000|2024-01-10 05:40:00|13319.2|13317.2|13319|13317|13320|13318|13318.9|13316.9|77
1704865500000|2024-01-10 05:45:00|13318.9|13316.9|13319.4|13317.4|13319.9|13317.9|13318.8|13316.8|139
1704865800000|2024-01-10 05:50:00|13319.5|13317.5|13319|13317|13319.6|13317.6|13318.6|13316.6|75
1704866100000|2024-01-10 05:55:00|13319.4|13317.4|13321.5|13319.5|13321.6|13319.6|13319.3|13317.3|89
1704866400000|2024-01-10 06:00:00|13321.6|13319.6|13322.7|13320.7|13323.6|13321.6|13321.4|13319.4|130
1704866700000|2024-01-10 06:05:00|13322.8|13320.8|13323.7|13321.7|13325.5|13323.5|13322.7|13320.7|150
1704867000000|2024-01-10 06:10:00|13323.6|13321.6|13326.3|13324.3|13326.5|13324.5|13322.3|13320.3|129
1704867300000|2024-01-10 06:15:00|13326.2|13324.2|13326.6|13324.6|13329.8|13327.8|13326|13324|146
1704867600000|2024-01-10 06:20:00|13326.5|13324.5|13325.6|13323.6|13327.6|13325.6|13325.1|13323.1|156
1704867900000|2024-01-10 06:25:00|13325.7|13323.7|13326.5|13324.5|13327.5|13325.5|13325.7|13323.7|105
1704868200000|2024-01-10 06:30:00|13326.4|13324.4|13326.6|13324.6|13327.2|13325.2|13326.2|13324.2|67
1704868500000|2024-01-10 06:35:00|13326.7|13324.7|13327.6|13325.6|13327.6|13325.6|13325.6|13323.6|92
1704868800000|2024-01-10 06:40:00|13327.5|13325.5|13327.7|13325.7|13329|13327|13327.4|13325.4|94
1704869100000|2024-01-10 06:45:00|13327.8|13325.8|13329.9|13327.9|13330|13328|13327.8|13325.8|120
1704869400000|2024-01-10 06:50:00|13329.8|13327.8|13332.1|13330.1|13333.4|13330.7|13329.6|13327.3|96
1704869700000|2024-01-10 06:55:00|13332.2|13330.2|13332.1|13330.1|13333.9|13331.5|13332.1|13329.6|120
1704870000000|2024-01-10 07:00:00|13332|13330|13330.3|13326.8|13332.7|13330.1|13327.4|13324.8|237
1704870300000|2024-01-10 07:05:00|13330.4|13326.9|13329.7|13327.7|13331.6|13328.7|13329.2|13326.4|197
1704870600000|2024-01-10 07:10:00|13329.9|13327.9|13330|13328|13331.7|13329.7|13329.5|13327.5|184
1704870900000|2024-01-10 07:15:00|13330.4|13328.4|13329.6|13327.6|13332.7|13330.7|13329.2|13327.2|175
1704871200000|2024-01-10 07:20:00|13329.7|13327.7|13323.6|13321.6|13329.8|13327.8|13322.6|13320.6|201
1704871500000|2024-01-10 07:25:00|13323.5|13321.5|13323.2|13321.2|13326.4|13323|13321.8|13319.8|161
1704871800000|2024-01-10 07:30:00|13323.3|13321.3|13323.7|13321.7|13326.6|13324.6|13323.2|13320.4|242
1704872100000|2024-01-10 07:35:00|13323.8|13321.8|13321.5|13319.5|13324.5|13322|13321.4|13319.4|159
1704872400000|2024-01-10 07:40:00|13321.4|13319.4|13321.6|13319.6|13322.7|13320.7|13321.3|13319.3|150
1704872700000|2024-01-10 07:45:00|13321.5|13319.5|13318.9|13315.4|13321.5|13319.5|13317|13315|162
1704873000000|2024-01-10 07:50:00|13318.1|13316.1|13321.4|13317.9|13322.5|13320.1|13317.8|13315.8|257
1704873300000|2024-01-10 07:55:00|13321.3|13317.8|13325.4|13321.9|13325.7|13323.4|13320.8|13317.5|230
1704873600000|2024-01-10 08:00:00|13325.5|13322|13326.3|13324.3|13328.9|13325.4|13323.6|13320.8|349
1704873900000|2024-01-10 08:05:00|13326.4|13324.4|13323.3|13321.3|13326.5|13324.5|13322.2|13320.2|209
1704874200000|2024-01-10 08:10:00|13323.2|13321.2|13325|13323|13327.5|13325|13323|13320.8|210
1704874500000|2024-01-10 08:15:00|13324.9|13322.9|13323.8|13321.8|13325.4|13323.1|13323|13320.7|256
1704874800000|2024-01-10 08:20:00|13323.9|13321.9|13321|13319|13323.9|13321.9|13320.4|13318.4|173
1704875100000|2024-01-10 08:25:00|13321.2|13319.2|13319.7|13316.2|13322.4|13320.2|13318.9|13316.2|140
1704875400000|2024-01-10 08:30:00|13319.8|13316.3|13320.9|13318.9|13322.1|13319.2|13319.7|13316.3|185
1704875700000|2024-01-10 08:35:00|13321|13319|13320.2|13318.2|13321.2|13319.2|13319.9|13317.9|155
1704876000000|2024-01-10 08:40:00|13320.3|13318.3|13321.4|13319.4|13323.2|13320.3|13320.3|13318.3|142
1704876300000|2024-01-10 08:45:00|13321.5|13319.5|13320.4|13318.4|13321.5|13319.5|13319.5|13317.5|131
1704876600000|2024-01-10 08:50:00|13320.3|13318.3|13320.3|13318.3|13322.4|13320.4|13320|13318|170
1704876900000|2024-01-10 08:55:00|13320.2|13318.2|13318.8|13316.8|13321.6|13319.6|13318.4|13316.4|180
1704877200000|2024-01-10 09:00:00|13319.2|13317.2|13319.1|13317.1|13320.5|13318.2|13318|13316|239
1704877500000|2024-01-10 09:05:00|13319|13317|13315.6|13313.6|13319.1|13317.1|13315.3|13313.3|117
1704877800000|2024-01-10 09:10:00|13315.5|13313.5|13313.3|13311.3|13315.5|13313.5|13312|13310|160
1704878100000|2024-01-10 09:15:00|13313.2|13311.2|13315.4|13313.4|13316.7|13313.9|13313.1|13311.1|200
1704878400000|2024-01-10 09:20:00|13315.5|13313.5|13313.5|13311.5|13316.5|13314|13313.2|13310.7|189
1704878700000|2024-01-10 09:25:00|13313.4|13311.4|13313.8|13310.3|13315.3|13312.6|13312.6|13309.8|148
1704879000000|2024-01-10 09:30:00|13313.7|13310.2|13311.6|13308.1|13313.9|13310.5|13310.5|13307.8|121
1704879300000|2024-01-10 09:35:00|13310.8|13308.8|13312.3|13310.3|13313.3|13310.6|13310.3|13308.2|155
1704879600000|2024-01-10 09:40:00|13312.4|13310.4|13315|13313|13315.6|13313|13312.1|13310.1|137
1704879900000|2024-01-10 09:45:00|13314.9|13312.9|13315.4|13313.4|13317.4|13314.5|13314.9|13312|182
1704880200000|2024-01-10 09:50:00|13315.3|13313.3|13313.8|13311.8|13316.1|13313.4|13313.8|13311.8|138
1704880500000|2024-01-10 09:55:00|13313.7|13311.7|13314.3|13312.3|13315.4|13313|13313.1|13311.1|152
1704880800000|2024-01-10 10:00:00|13314.4|13312.4|13310.2|13308.2|13315.7|13313.7|13309.8|13307.8|193
1704881100000|2024-01-10 10:05:00|13310.1|13308.1|13309.2|13307.2|13310.2|13308.2|13307.8|13304.9|243
1704881400000|2024-01-10 10:10:00|13309.3|13307.3|13308.9|13306.9|13311.1|13308.3|13308|13306|194
1704881700000|2024-01-10 10:15:00|13309|13307|13309.3|13307.3|13309.7|13307.4|13308.1|13305.5|218
1704882000000|2024-01-10 10:20:00|13309.2|13307.2|13309.2|13305.7|13310.7|13308.7|13308.1|13305.4|201
1704882300000|2024-01-10 10:25:00|13309.1|13305.6|13310.1|13306.6|13310.3|13306.8|13308.1|13304.9|190
1704882600000|2024-01-10 10:30:00|13310.2|13306.7|13312.5|13309|13313.2|13309.7|13310|13306.5|225
1704882900000|2024-01-10 10:35:00|13312.6|13309.1|13314.6|13311.1|13314.6|13311.1|13311.8|13308.3|170
1704883200000|2024-01-10 10:40:00|13314.5|13311|13315.1|13313.1|13316.7|13314|13314.1|13311|129
1704883500000|2024-01-10 10:45:00|13315.2|13313.2|13313.2|13311.2|13315.4|13313.4|13313.1|13310.5|126
1704883800000|2024-01-10 10:50:00|13313.3|13311.3|13313.8|13311.8|13316.5|13313.9|13313.1|13310.8|185
1704884100000|2024-01-10 10:55:00|13313.7|13311.7|13314.8|13311.3|13315.7|13312.2|13313.6|13310.4|158
1704884400000|2024-01-10 11:00:00|13314.9|13311.4|13312.3|13310.3|13315|13312.4|13311.5|13309.4|178
1704884700000|2024-01-10 11:05:00|13312.5|13310.5|13312.5|13310.5|13313.2|13311.2|13311.4|13309.4|148
1704885000000|2024-01-10 11:10:00|13312.4|13310.4|13310.5|13307|13313.9|13311.1|13308.5|13305.7|182
1704885300000|2024-01-10 11:15:00|13310.6|13307.1|13311.8|13309.8|13312.9|13310.1|13309.5|13306.9|150
1704885600000|2024-01-10 11:20:00|13311.7|13309.7|13310.6|13308.6|13313|13310.3|13310.5|13308.5|146
1704885900000|2024-01-10 11:25:00|13310.4|13308.4|13313.5|13310|13313.6|13310.1|13309.5|13307.5|143
1704886200000|2024-01-10 11:30:00|13313.6|13310.1|13314.4|13310.9|13315.3|13311.8|13312.8|13309.8|84
1704886500000|2024-01-10 11:35:00|13314.3|13310.8|13316.9|13313.4|13316.9|13313.4|13314.1|13310.6|116
1704886800000|2024-01-10 11:40:00|13316.8|13313.3|13312.7|13310.7|13316.8|13313.3|13312.7|13310.1|128
1704887100000|2024-01-10 11:45:00|13312.6|13310.6|13313.7|13310.2|13314.1|13310.6|13311|13308.3|121
1704887400000|2024-01-10 11:50:00|13313.6|13310.1|13312.8|13310.8|13313.8|13311.6|13312.7|13310.1|74
1704887700000|2024-01-10 11:55:00|13312.7|13310.7|13310.6|13308.6|13312.7|13310.7|13310.6|13308.6|100
1704888000000|2024-01-10 12:00:00|13310.7|13308.7|13309.2|13307.2|13311|13309|13309.2|13307.2|121
1704888300000|2024-01-10 12:05:00|13309.1|13307.1|13308.7|13306.7|13309.6|13307.4|13307.8|13305.4|174
1704888600000|2024-01-10 12:10:00|13308.8|13306.8|13308.4|13306.4|13309|13307|13307.5|13305.5|149
1704888900000|2024-01-10 12:15:00|13308.3|13306.3|13310.1|13308.1|13310.5|13308.5|13308.3|13306.3|125
1704889200000|2024-01-10 12:20:00|13310|13308|13308.1|13306.1|13310|13308|13307.9|13305.9|139
1704889500000|2024-01-10 12:25:00|13308|13306|13307.8|13305.8|13308.6|13306.6|13307.7|13305.7|100
1704889800000|2024-01-10 12:30:00|13307.7|13305.7|13308.1|13306.1|13308.9|13306.9|13307.5|13305.5|170
1704890100000|2024-01-10 12:35:00|13308|13306|13310.8|13308.8|13310.8|13308.8|13307.6|13305.6|141
1704890400000|2024-01-10 12:40:00|13310.7|13308.7|13312.8|13310.8|13314.9|13312.9|13310.7|13308.7|170
1704890700000|2024-01-10 12:45:00|13312.9|13310.9|13313.4|13309.9|13314|13312|13310.8|13308.8|180
1704891000000|2024-01-10 12:50:00|13313.3|13309.8|13313.5|13311.5|13313.5|13311.5|13311.9|13309.8|128
1704891300000|2024-01-10 12:55:00|13313.4|13311.4|13314.3|13312.3|13314.7|13312.7|13312.9|13310.9|158
1704891600000|2024-01-10 13:00:00|13314.2|13312.2|13315.7|13313.7|13317.9|13315.9|13314.2|13312.2|232
1704891900000|2024-01-10 13:05:00|13315.8|13313.8|13314.9|13312.9|13316.6|13314.6|13313.2|13311.2|154
1704892200000|2024-01-10 13:10:00|13315|13313|13311.8|13309.8|13315|13313|13310.1|13308.1|177
1704892500000|2024-01-10 13:15:00|13311.5|13309.5|13315|13313|13315.2|13313.2|13311.4|13309.4|219
1704892800000|2024-01-10 13:20:00|13314.9|13312.9|13314.4|13312.4|13315.7|13313.7|13311.5|13309.5|200
1704893100000|2024-01-10 13:25:00|13315.1|13311.6|13314|13312|13315.9|13313.9|13310.9|13308.9|229
1704893400000|2024-01-10 13:30:00|13314.4|13312.4|13314.5|13312.5|13316.7|13313.8|13314.3|13311.4|218
1704893700000|2024-01-10 13:35:00|13314.4|13312.4|13312.7|13310.7|13315.6|13312.9|13312|13310|207
1704894000000|2024-01-10 13:40:00|13312.6|13310.6|13316.9|13314.9|13316.9|13314.9|13312|13309.2|216
1704894300000|2024-01-10 13:45:00|13316.8|13314.8|13317.6|13315.6|13318|13316|13316|13314|217
1704894600000|2024-01-10 13:50:00|13317.7|13315.7|13316.5|13314.5|13318|13316|13315.3|13313.3|156
1704894900000|2024-01-10 13:55:00|13316.4|13314.4|13318.9|13316.9|13319|13317|13315|13313|157
1704895200000|2024-01-10 14:00:00|13319|13317|13318.5|13315|13320.5|13318.1|13316.9|13314.3|238
1704895500000|2024-01-10 14:05:00|13318.6|13315.1|13317|13313.5|13318.7|13316.3|13315.9|13313|239
1704895800000|2024-01-10 14:10:00|13316.9|13313.4|13316.1|13314.1|13319.1|13316.2|13315.8|13313.1|239
1704896100000|2024-01-10 14:15:00|13316.2|13314.2|13318.1|13316.1|13321.2|13318.4|13316|13313.2|251
1704896400000|2024-01-10 14:20:00|13318|13316|13319.6|13317.6|13320.8|13318.2|13318|13315.1|261
1704896700000|2024-01-10 14:25:00|13319.5|13317.5|13318.9|13316.9|13320.2|13318|13318.3|13314.8|213
1704897000000|2024-01-10 14:30:00|13318.8|13316.8|13318.6|13315.1|13321.3|13317.8|13315.3|13312.6|348
1704897300000|2024-01-10 14:35:00|13318.7|13315.2|13320.8|13318.8|13321.6|13318.8|13316|13313.3|296
1704897600000|2024-01-10 14:40:00|13320.9|13318.9|13323.6|13320.1|13326.1|13322.6|13319.8|13317.8|241
1704897900000|2024-01-10 14:45:00|13323.5|13320|13324.5|13322.5|13327.4|13323.9|13323.5|13320|231
1704898200000|2024-01-10 14:50:00|13324.3|13322.3|13324.1|13322.1|13326.4|13324.4|13322.9|13320|238
1704898500000|2024-01-10 14:55:00|13324.2|13322.2|13324|13320.5|13326.8|13324.8|13322.6|13320.2|272
1704898800000|2024-01-10 15:00:00|13324.1|13320.6|13326.1|13324.1|13326.8|13324.8|13321.7|13318.9|295
1704899100000|2024-01-10 15:05:00|13326.2|13324.2|13322.9|13320.9|13326.8|13324.8|13321.3|13318.6|270
1704899400000|2024-01-10 15:10:00|13322.8|13320.8|13323.1|13321.1|13324.2|13322.1|13320.7|13318.7|259
1704899700000|2024-01-10 15:15:00|13323|13321|13325.3|13323.3|13325.6|13323.6|13322.8|13320.7|284
1704900000000|2024-01-10 15:20:00|13325.2|13323.2|13325.3|13323.3|13325.8|13323.8|13322.7|13320|245
1704900300000|2024-01-10 15:25:00|13325.4|13323.4|13324|13320.5|13326.4|13324.1|13323|13320.1|272
1704900600000|2024-01-10 15:30:00|13324.4|13320.9|13319.2|13315.7|13325|13322|13318|13315.3|293
1704900900000|2024-01-10 15:35:00|13319.1|13315.6|13319.9|13316.4|13321.5|13318.8|13318.2|13315.6|223
1704901200000|2024-01-10 15:40:00|13319.8|13316.3|13315.5|13313.5|13319.9|13317.1|13315.2|13312.4|234
1704901500000|2024-01-10 15:45:00|13315.4|13313.4|13316.1|13314.1|13317.4|13315.4|13314.1|13310.6|283
1704901800000|2024-01-10 15:50:00|13316|13314|13320.6|13317.1|13321|13318.2|13316|13314|264
1704902100000|2024-01-10 15:55:00|13320.7|13317.2|13319.6|13317.6|13321.6|13318.1|13319.4|13316.5|187
1704902400000|2024-01-10 16:00:00|13319.5|13317.5|13321.2|13317.7|13321.5|13319.5|13319.1|13315.8|207
1704902700000|2024-01-10 16:05:00|13321.3|13317.8|13320.4|13316.9|13322|13318.5|13319.9|13316.6|222
1704903000000|2024-01-10 16:10:00|13320.5|13317|13323.5|13320|13324|13320.9|13319.5|13316.8|269
1704903300000|2024-01-10 16:15:00|13323.6|13320.1|13324.8|13321.3|13325.2|13322.7|13322.1|13319.9|216
1704903600000|2024-01-10 16:20:00|13323.6|13321.6|13325.2|13323.2|13326.3|13323.6|13321.9|13319.9|182
1704903900000|2024-01-10 16:25:00|13325.1|13323.1|13326|13322.5|13327.4|13324.8|13323.3|13320.5|229
1704904200000|2024-01-10 16:30:00|13326.2|13322.7|13327.2|13323.7|13328|13325.2|13325.7|13322.6|226
1704904500000|2024-01-10 16:35:00|13327.1|13323.6|13326.6|13324.6|13327.4|13324.7|13325.9|13323.4|157
1704904800000|2024-01-10 16:40:00|13326.5|13324.5|13324.4|13322.4|13326.7|13324.7|13324.2|13322.2|171
1704905100000|2024-01-10 16:45:00|13324.5|13322.5|13323|13321|13324.5|13322.5|13322.2|13320.2|180
1704905400000|2024-01-10 16:50:00|13323.1|13321.1|13322.1|13320.1|13325.4|13323.4|13321.9|13319.3|242
1704905700000|2024-01-10 16:55:00|13322|13320|13321.5|13319.5|13322.9|13320.9|13320.8|13318.8|179
1704906000000|2024-01-10 17:00:00|13321.4|13319.4|13321.7|13318.2|13323|13320.3|13320.6|13318.1|162
1704906300000|2024-01-10 17:05:00|13321.6|13318.1|13320.8|13317.3|13321.8|13319|13319.9|13317.2|133
1704906600000|2024-01-10 17:10:00|13320.7|13317.2|13319.9|13316.4|13321.7|13318.2|13319.2|13316.3|199
1704906900000|2024-01-10 17:15:00|13320|13316.5|13319.2|13317.2|13320.9|13318.6|13319|13316.2|191
1704907200000|2024-01-10 17:20:00|13319.3|13317.3|13319.1|13317.1|13320.9|13318.5|13319|13316.1|160
1704907500000|2024-01-10 17:25:00|13319.2|13317.2|13320.1|13316.6|13321.6|13318.7|13318.5|13315.3|187
1704907800000|2024-01-10 17:30:00|13320|13316.5|13318.4|13316.4|13320.9|13318|13318|13315.5|143
1704908100000|2024-01-10 17:35:00|13318.5|13316.5|13317.1|13315.1|13318.9|13316.6|13316.9|13314.4|140
1704908400000|2024-01-10 17:40:00|13317.2|13315.2|13317.8|13314.3|13319|13316.2|13317|13313.5|242
1704908700000|2024-01-10 17:45:00|13317.9|13314.4|13315.8|13313.8|13318|13315.6|13315.6|13313.6|148
1704909000000|2024-01-10 17:50:00|13316|13314|13317|13313.5|13317.1|13314.1|13315|13312.2|139
1704909300000|2024-01-10 17:55:00|13317.1|13313.6|13316|13314|13317.8|13314.3|13315.9|13313.1|110
1704909600000|2024-01-10 18:00:00|13315.9|13313.9|13318.7|13315.2|13319.3|13316.3|13315.3|13311.8|254
1704909900000|2024-01-10 18:05:00|13318.8|13315.3|13321.2|13317.7|13322|13318.5|13318.7|13315.2|265
1704910200000|2024-01-10 18:10:00|13321.3|13317.8|13320.3|13316.8|13323.2|13319.7|13320.2|13316.7|161
1704910500000|2024-01-10 18:15:00|13320.2|13316.7|13318.7|13315.2|13320.6|13317.1|13317.7|13314.2|148
1704910800000|2024-01-10 18:20:00|13318.6|13315.1|13318.7|13315.2|13319.6|13316.2|13317.9|13315|175
1704911100000|2024-01-10 18:25:00|13318.6|13315.1|13317.7|13314.2|13318.7|13316|13316.6|13313.6|186
1704911400000|2024-01-10 18:30:00|13317.6|13314.1|13317.1|13313.6|13318|13315.2|13316.6|13313.1|150
1704911700000|2024-01-10 18:35:00|13317.2|13313.7|13316.2|13314.2|13318.1|13315.2|13315.9|13313.3|105
1704912000000|2024-01-10 18:40:00|13316.1|13314.1|13317|13315|13317.2|13315.2|13315.8|13313.8|98
1704912300000|2024-01-10 18:45:00|13317.1|13315.1|13316.6|13314.6|13317.3|13315.3|13316.6|13314.6|110
1704912600000|2024-01-10 18:50:00|13316.5|13314.5|13315.5|13313.5|13316.5|13314.5|13315.1|13312.7|123
1704912900000|2024-01-10 18:55:00|13315.8|13313.8|13315.8|13313.8|13316.6|13313.9|13315|13312.1|125
1704913200000|2024-01-10 19:00:00|13315.7|13313.7|13315.3|13313.3|13316.4|13313.7|13314.6|13312.6|114
1704913500000|2024-01-10 19:05:00|13315.4|13313.4|13317.9|13314.4|13318.1|13315.7|13315.4|13313.4|91
1704913800000|2024-01-10 19:10:00|13317.1|13315.1|13316|13314|13317.5|13315.5|13315.2|13313|105
1704914100000|2024-01-10 19:15:00|13316.1|13314.1|13315.1|13313.1|13317.3|13314.1|13315.1|13312.5|120
1704914400000|2024-01-10 19:20:00|13315|13313|13316.8|13313.3|13317.1|13313.6|13315|13312.5|117
1704914700000|2024-01-10 19:25:00|13316.7|13313.2|13315.3|13311.8|13316.7|13313.2|13314.8|13311.3|113
1704915000000|2024-01-10 19:30:00|13315.2|13311.7|13315.6|13312.1|13316|13312.5|13315|13311.5|83
1704915300000|2024-01-10 19:35:00|13315.7|13312.2|13316.5|13313|13318.2|13314.7|13315.7|13312.2|113
1704915600000|2024-01-10 19:40:00|13316.6|13313.1|13316.4|13312.9|13317.2|13313.7|13315.7|13312.2|139
1704915900000|2024-01-10 19:45:00|13316.3|13312.8|13319.5|13316|13320.7|13317.2|13316|13312.5|137
1704916200000|2024-01-10 19:50:00|13319.6|13316.1|13318.1|13314.6|13319.6|13316.1|13318.1|13314.6|147
1704916500000|2024-01-10 19:55:00|13318.2|13314.7|13317.1|13313.6|13318.2|13314.7|13316.8|13313.3|102
1704916800000|2024-01-10 20:00:00|13317|13313.5|13315.7|13312.2|13317.1|13313.6|13315.4|13311.9|85
1704917100000|2024-01-10 20:05:00|13315.8|13312.3|13315.8|13312.3|13315.8|13312.9|13314.9|13311.7|67
1704917400000|2024-01-10 20:10:00|13315.9|13312.4|13318.9|13315.4|13320.7|13317.2|13315.6|13312.1|115
1704917700000|2024-01-10 20:15:00|13319.1|13315.6|13316.9|13313.4|13321.8|13318.3|13314.4|13310.9|253
1704918000000|2024-01-10 20:20:00|13316.8|13313.3|13319.8|13316.3|13320.4|13316.9|13316.8|13313.3|151
1704918300000|2024-01-10 20:25:00|13319.7|13316.2|13319.9|13316.4|13320.8|13317.3|13318.9|13315.4|132
1704918600000|2024-01-10 20:30:00|13320|13316.5|13319|13315.5|13320.9|13317.4|13318.2|13314.7|96
1704918900000|2024-01-10 20:35:00|13318.9|13315.4|13319.4|13315.9|13319.8|13316.3|13318.3|13314.8|104
1704919200000|2024-01-10 20:40:00|13319.5|13316|13319.7|13316.2|13321.1|13317.6|13319|13315.5|115
1704919500000|2024-01-10 20:45:00|13319.8|13316.3|13320.9|13317.4|13321|13317.5|13319|13315.5|131
1704919800000|2024-01-10 20:50:00|13321|13317.5|13319.6|13316.1|13321.4|13317.9|13319.5|13316|135
1704920100000|2024-01-10 20:55:00|13319.7|13316.2|13319.8|13316.3|13320.3|13316.8|13319.5|13316|93
1704920400000|2024-01-10 21:00:00|13319.9|13316.4|13319.9|13316.4|13320.3|13316.8|13319.6|13316.1|99
1704920700000|2024-01-10 21:05:00|13320|13316.5|13319.8|13316.3|13320.9|13317.4|13319.6|13316.1|99
1704921000000|2024-01-10 21:10:00|13319.7|13316.2|13319.2|13315.7|13319.9|13316.4|13319.1|13315.6|64
1704921300000|2024-01-10 21:15:00|13319.3|13315.8|13318.4|13314.9|13319.4|13315.9|13317.9|13314.4|111
1704921600000|2024-01-10 21:20:00|13318.5|13315|13318.6|13315.1|13319|13315.5|13318.4|13314.9|50
1704921900000|2024-01-10 21:25:00|13318.7|13315.2|13318.5|13315|13319|13315.5|13317.8|13314.3|67
1704922200000|2024-01-10 21:30:00|13318.4|13314.9|13319.3|13315.8|13319.5|13316|13318.4|13314.9|47
1704922500000|2024-01-10 21:35:00|13319.2|13315.7|13318.9|13315.4|13319.5|13316|13318.8|13315.3|30
1704922800000|2024-01-10 21:40:00|13319|13315.5|13318.1|13314.6|13319|13315.5|13317.9|13314.4|40
1704923100000|2024-01-10 21:45:00|13318|13314.5|13318.3|13314.8|13318.4|13314.9|13318|13314.5|37
1704923400000|2024-01-10 21:50:00|13318.4|13314.9|13318.2|13314.7|13318.5|13315|13318.1|13314.6|36
1704923700000|2024-01-10 21:55:00|13318.3|13314.8|13318.6|13314.3|13318.9|13314.8|13318|13314.1|87
1704924000000|2024-01-10 22:00:00|13322.4|13312.4|13326.8|13310.8|13326.8|13313|13320.1|13310.1|19
1704924300000|2024-01-10 22:05:00|13326.9|13310.9|13326.9|13310.9|13327|13311|13326.7|13310.7|24
1704924600000|2024-01-10 22:10:00|13326.8|13310.8|13327|13311|13327.1|13311.2|13326.6|13310.8|32
1704924900000|2024-01-10 22:15:00|13326.9|13311.2|13326.8|13310.9|13327.2|13311.2|13326.4|13310.6|33
1704925200000|2024-01-10 22:20:00|13326.7|13311|13326.9|13310.9|13327.4|13311.4|13326.3|13310.3|19
1704925500000|2024-01-10 22:25:00|13326.7|13310.7|13326.7|13311|13327.2|13311.2|13326.2|13310.2|23
1704925800000|2024-01-10 22:30:00|13326.6|13311.1|13326.2|13310.9|13326.8|13311.2|13326.2|13310.8|28
1704926100000|2024-01-10 22:35:00|13325.8|13311|13326.2|13311.5|13326.6|13311.6|13325.8|13310|19
1704926400000|2024-01-10 22:40:00|13326.1|13311.6|13325.7|13311.2|13326.2|13311.6|13325.7|13311.2|7
1704926700000|2024-01-10 22:45:00|13325.9|13311.5|13326.6|13311.1|13327.1|13311.5|13325.6|13310.7|72
1704927000000|2024-01-10 22:50:00|13326.9|13311.2|13326.5|13312.1|13326.9|13312.3|13325.4|13311|19
1704927300000|2024-01-10 22:55:00|13326.6|13312|13324.7|13312.7|13327.1|13312.7|13324.5|13310.8|35
1704927600000|2024-01-10 23:00:00|13325.7|13312.4|13320.8|13314.6|13326.2|13315.3|13319.6|13311.7|377
1704927900000|2024-01-10 23:05:00|13320.4|13315|13320.7|13315|13321.7|13315.3|13319.8|13314.1|244
1704928200000|2024-01-10 23:10:00|13320.9|13314.9|13317.2|13311.5|13320.9|13314.9|13317|13311.5|170
1704928500000|2024-01-10 23:15:00|13317.1|13311.4|13315.4|13311.4|13317.1|13312.2|13315.1|13311.2|95
1704928800000|2024-01-10 23:20:00|13315.3|13311.2|13315.8|13312.3|13315.9|13312.4|13314.9|13311.2|91
1704929100000|2024-01-10 23:25:00|13315.7|13312.2|13315.8|13312.3|13315.9|13312.4|13315.6|13312.1|51
1704929400000|2024-01-10 23:30:00|13315.7|13312.2|13316.9|13313.4|13317|13313.5|13315.6|13312.1|54
1704929700000|2024-01-10 23:35:00|13316.8|13313.3|13316.9|13313.4|13317.1|13313.6|13316.5|13313|43
1704930000000|2024-01-10 23:40:00|13317|13313.5|13316.1|13312.6|13317.6|13314.1|13316|13312.5|37
1704930300000|2024-01-10 23:45:00|13316|13312.5|13316.1|13312.6|13316.2|13312.7|13315|13311.5|69
1704930600000|2024-01-10 23:50:00|13316|13312.5|13316.3|13312.8|13317.4|13313.9|13316|13312.5|91
1704930900000|2024-01-10 23:55:00|13316.4|13312.9|13315.5|13312|13316.7|13313.2|13315|13311.5|74
1704931200000|2024-01-11 00:00:00|13315.4|13311.9|13314.5|13311|13315.8|13312.3|13313.6|13310.8|99
1704931500000|2024-01-11 00:05:00|13314.4|13310.9|13317.4|13313.9|13317.6|13314.1|13313.7|13310.9|73
1704931800000|2024-01-11 00:10:00|13317.5|13314|13318.2|13314.7|13318.9|13315.5|13317.1|13313.7|115
1704932100000|2024-01-11 00:15:00|13317.8|13314.3|13316.6|13313.1|13317.8|13314.3|13315.5|13312|155
1704932400000|2024-01-11 00:20:00|13316.5|13313|13316.3|13312.8|13316.8|13313.3|13315.3|13311.8|140
1704932700000|2024-01-11 00:25:00|13316.4|13312.9|13314.6|13312.6|13316.6|13313.1|13314.5|13311.2|109
1704933000000|2024-01-11 00:30:00|13314.5|13312.5|13314.4|13310.9|13315.4|13312.5|13314|13310.5|111
1704933300000|2024-01-11 00:35:00|13314.2|13310.7|13314.6|13311.1|13315.2|13312.4|13314|13310.6|139
1704933600000|2024-01-11 00:40:00|13314.5|13311|13312.3|13310.3|13314.6|13311.7|13312.3|13309.6|117
1704933900000|2024-01-11 00:45:00|13312.4|13310.4|13310.3|13306.8|13312.5|13310.4|13309.9|13306.7|138
1704934200000|2024-01-11 00:50:00|13310.2|13306.7|13310.5|13307|13311.2|13308.2|13309.6|13306.7|171
1704934500000|2024-01-11 00:55:00|13310.4|13306.9|13309.8|13307.8|13310.8|13308|13309.2|13306.6|124
1704934800000|2024-01-11 01:00:00|13309.7|13307.7|13307.3|13303.8|13310.6|13308|13305.1|13302.4|171
1704935100000|2024-01-11 01:05:00|13306.6|13304.6|13306.4|13304.4|13307.3|13305.3|13306.4|13304.4|141
1704935400000|2024-01-11 01:10:00|13306.5|13304.5|13305.3|13303.3|13306.8|13304.8|13305.3|13303.3|90
1704935700000|2024-01-11 01:15:00|13305.2|13303.2|13304.7|13302.7|13306.4|13304.2|13304.1|13301.5|120
1704936000000|2024-01-11 01:20:00|13304.3|13302.3|13308.3|13306.3|13308.6|13306.6|13303.7|13301.6|157
1704936300000|2024-01-11 01:25:00|13308.5|13306.5|13309.4|13307.4|13311|13309|13308.5|13306.5|114
1704936600000|2024-01-11 01:30:00|13309.6|13307.6|13306.5|13304.5|13310.1|13308.1|13306.4|13304.4|204
1704936900000|2024-01-11 01:35:00|13306.4|13304.4|13307.5|13305.5|13308.6|13306.6|13304.4|13302.4|145
1704937200000|2024-01-11 01:40:00|13307.3|13305.3|13305.6|13303.6|13307.3|13305.3|13304.9|13302.9|141
1704937500000|2024-01-11 01:45:00|13305.7|13303.7|13302.6|13299.1|13305.7|13303.7|13300.2|13297.5|229
1704937800000|2024-01-11 01:50:00|13302.5|13299|13298.6|13296.6|13302.9|13299.7|13298.2|13296.2|184
1704938100000|2024-01-11 01:55:00|13298.8|13296.8|13298.5|13296.5|13300.3|13298.3|13298.2|13295.9|184
1704938400000|2024-01-11 02:00:00|13298.6|13296.6|13301.3|13299.3|13301.7|13299.7|13298.5|13296.5|163
1704938700000|2024-01-11 02:05:00|13301.2|13299.2|13301.5|13299.5|13302.3|13300.3|13300.1|13298.1|104
1704939000000|2024-01-11 02:10:00|13301.6|13299.6|13298.7|13296.7|13301.8|13299.8|13298.5|13296.5|153
1704939300000|2024-01-11 02:15:00|13298.8|13296.8|13293.7|13291.7|13298.8|13296.8|13291.9|13289.3|265
1704939600000|2024-01-11 02:20:00|13293.9|13291.9|13296.9|13294.9|13298.2|13296.2|13293.9|13291.9|171
1704939900000|2024-01-11 02:25:00|13297|13295|13299|13297|13299.3|13297.3|13297|13295|115
1704940200000|2024-01-11 02:30:00|13299.1|13297.1|13299.7|13297.7|13300.3|13298.3|13297.3|13295.3|170
1704940500000|2024-01-11 02:35:00|13299.8|13297.8|13301.2|13299.2|13302.6|13300.6|13299.7|13297.7|129
1704940800000|2024-01-11 02:40:00|13301.1|13299.1|13303.8|13301.8|13303.9|13301.9|13301|13299|130
1704941100000|2024-01-11 02:45:00|13303.9|13301.9|13302.9|13300.9|13304.8|13302.8|13302.9|13300.9|124
1704941400000|2024-01-11 02:50:00|13303|13301|13303.6|13301.6|13303.6|13301.6|13301.3|13299.3|107
1704941700000|2024-01-11 02:55:00|13303.5|13301.5|13304.6|13302.6|13304.7|13302.7|13303.5|13301.5|90
1704942000000|2024-01-11 03:00:00|13304.7|13302.7|13303.4|13301.4|13304.8|13302.8|13302.2|13300.2|104
1704942300000|2024-01-11 03:05:00|13303.5|13301.5|13304|13302|13304.5|13302.5|13302.3|13300.3|135
1704942600000|2024-01-11 03:10:00|13304.1|13302.1|13302.4|13300.4|13304.2|13302.2|13302.2|13300.2|62
1704942900000|2024-01-11 03:15:00|13302.5|13300.5|13301.7|13299.7|13302.7|13300.7|13301.3|13299.3|59
1704943200000|2024-01-11 03:20:00|13301.8|13299.8|13300.6|13298.6|13301.9|13299.9|13300.4|13298.4|83
1704943500000|2024-01-11 03:25:00|13300.7|13298.7|13299.4|13297.4|13301.5|13299.5|13299.4|13297.4|89
1704943800000|2024-01-11 03:30:00|13299.5|13297.5|13298.8|13296.8|13299.7|13297.7|13298|13296|128
1704944100000|2024-01-11 03:35:00|13298.9|13296.9|13298.4|13296.4|13298.9|13296.9|13298.2|13296.2|68
1704944400000|2024-01-11 03:40:00|13298.5|13296.5|13298.6|13296.6|13298.6|13296.6|13298.1|13296.1|49
1704944700000|2024-01-11 03:45:00|13298.5|13296.5|13298.4|13296.4|13299|13297|13298.3|13296.3|62
1704945000000|2024-01-11 03:50:00|13298.3|13296.3|13298|13296|13298.5|13296.5|13297.2|13295.2|85
1704945300000|2024-01-11 03:55:00|13298.1|13296.1|13297.4|13295.4|13298.3|13296.3|13297|13295|104
1704945600000|2024-01-11 04:00:00|13297.3|13295.3|13296.1|13294.1|13297.4|13295.4|13296|13294|103
1704945900000|2024-01-11 04:05:00|13296.2|13294.2|13296.5|13294.5|13296.5|13294.5|13295.4|13293.4|88
1704946200000|2024-01-11 04:10:00|13297.2|13295.2|13295.6|13293.6|13297.8|13295.8|13295.5|13293.5|74
1704946500000|2024-01-11 04:15:00|13295.5|13293.5|13298|13296|13298.1|13296.1|13295.5|13293.5|82
1704946800000|2024-01-11 04:20:00|13297.9|13295.9|13296.5|13294.5|13298.3|13296.3|13296.3|13294.3|90
1704947100000|2024-01-11 04:25:00|13296.4|13294.4|13296.7|13294.7|13297.4|13295.4|13296.4|13294.4|78
1704947400000|2024-01-11 04:30:00|13296.8|13294.8|13296.4|13294.4|13297.5|13295.3|13296.4|13293.9|73
1704947700000|2024-01-11 04:35:00|13296.5|13294.5|13298|13294.5|13298|13294.7|13295.4|13293.4|70
1704948000000|2024-01-11 04:40:00|13297.9|13294.4|13297.4|13295.4|13298.1|13296.1|13296.7|13294.2|108
1704948300000|2024-01-11 04:45:00|13297.5|13295.5|13297.4|13295.4|13297.5|13295.5|13296.6|13294.6|81
1704948600000|2024-01-11 04:50:00|13297.3|13295.3|13296.4|13294.4|13297.7|13295.4|13296.4|13294.1|70
1704948900000|2024-01-11 04:55:00|13296.3|13294.3|13298|13296|13298.2|13296.2|13296.3|13294.3|104
1704949200000|2024-01-11 05:00:00|13298.1|13296.1|13298.2|13296.2|13299.7|13297.7|13297.7|13295.7|123
1704949500000|2024-01-11 05:05:00|13298.3|13296.3|13295.4|13293.4|13298.3|13296.3|13295.4|13293.4|122
1704949800000|2024-01-11 05:10:00|13295.3|13293.3|13294.5|13292.5|13295.8|13293.8|13294.5|13292.5|93
1704950100000|2024-01-11 05:15:00|13294.4|13292.4|13295.3|13293.3|13295.4|13293.4|13293.4|13290.9|155
1704950400000|2024-01-11 05:20:00|13295.4|13293.4|13296.1|13294.1|13296.2|13294.2|13294.7|13292.7|132
1704950700000|2024-01-11 05:25:00|13296.2|13294.2|13294.2|13292.2|13296.7|13294.7|13293.8|13291.8|157
1704951000000|2024-01-11 05:30:00|13293.9|13291.9|13294.7|13292.7|13295.2|13293.2|13293.6|13291.6|120
1704951300000|2024-01-11 05:35:00|13294.6|13292.6|13296|13294|13296|13294|13294.4|13292.4|134
1704951600000|2024-01-11 05:40:00|13295.9|13293.9|13295.8|13293.8|13296.4|13294.4|13295.2|13293.2|100
1704951900000|2024-01-11 05:45:00|13295.7|13293.7|13295.6|13293.6|13296|13294|13294.6|13292.6|100
1704952200000|2024-01-11 05:50:00|13295.7|13293.7|13294.7|13292.7|13295.8|13293.8|13293.6|13291.6|118
1704952500000|2024-01-11 05:55:00|13294.8|13292.8|13295.6|13293.6|13296.3|13294.3|13293.5|13291.5|154
1704952800000|2024-01-11 06:00:00|13295.7|13293.7|13297.3|13295.3|13298|13296|13295.3|13293.3|162
1704953100000|2024-01-11 06:05:00|13297.2|13295.2|13295.8|13293.8|13297.4|13295.4|13295.8|13293.8|114
1704953400000|2024-01-11 06:10:00|13295.7|13293.7|13295.7|13293.7|13296.3|13294.3|13295.6|13293.6|116
1704953700000|2024-01-11 06:15:00|13295.6|13293.6|13294.2|13292.2|13296|13294|13294.2|13292.2|95
1704954000000|2024-01-11 06:20:00|13294.3|13292.3|13292.5|13290.5|13294.3|13292.3|13292.3|13290.3|87
1704954300000|2024-01-11 06:25:00|13292.6|13290.6|13291.7|13289.7|13292.6|13290.6|13291.2|13289.2|118
1704954600000|2024-01-11 06:30:00|13291.6|13289.6|13290.5|13288.5|13292.1|13290.1|13290.2|13288.2|136
1704954900000|2024-01-11 06:35:00|13290.4|13288.4|13291.4|13289.4|13291.5|13289.5|13290|13287.5|134
1704955200000|2024-01-11 06:40:00|13291.5|13289.5|13291.7|13289.7|13292|13290|13290.3|13287.6|133
1704955500000|2024-01-11 06:45:00|13291.8|13289.8|13292.4|13290.4|13292.8|13290.8|13291.5|13289.5|104
1704955800000|2024-01-11 06:50:00|13292.5|13290.5|13291.9|13289.9|13292.5|13290.5|13290.5|13288.5|142
1704956100000|2024-01-11 06:55:00|13291.7|13289.7|13290.2|13288.2|13292.1|13290.1|13290.2|13288.2|114
1704956400000|2024-01-11 07:00:00|13290.3|13288.3|13292|13290|13293.3|13291.3|13290.2|13287.6|172
1704956700000|2024-01-11 07:05:00|13291.9|13289.9|13289.4|13287.4|13292.3|13290.3|13289.3|13287.3|204
1704957000000|2024-01-11 07:10:00|13289.5|13287.5|13291.5|13289.5|13292.4|13289.9|13288.7|13285.6|161
1704957300000|2024-01-11 07:15:00|13291.7|13289.7|13292.8|13290.8|13293.2|13291.2|13291|13288.3|122
1704957600000|2024-01-11 07:20:00|13292.7|13290.7|13292.8|13290.8|13293.5|13291.5|13291.5|13289.5|116
1704957900000|2024-01-11 07:25:00|13292.7|13290.7|13291.7|13289.7|13292.8|13290.8|13291.2|13289.2|108
1704958200000|2024-01-11 07:30:00|13291.8|13289.8|13291.4|13289.4|13293.5|13291.5|13291.4|13289.4|163
1704958500000|2024-01-11 07:35:00|13291.6|13289.6|13290.4|13288.4|13291.7|13289.7|13290.3|13288.3|152
1704958800000|2024-01-11 07:40:00|13290.3|13288.3|13293.3|13289.8|13293.7|13290.2|13290.2|13288.2|129
1704959100000|2024-01-11 07:45:00|13292.4|13290.4|13297.1|13293.6|13297.1|13293.6|13292.1|13289.5|122
1704959400000|2024-01-11 07:50:00|13297.2|13293.7|13295.7|13293.7|13297.2|13294.8|13295.5|13293.5|94
1704959700000|2024-01-11 07:55:00|13295.8|13293.8|13295.2|13293.2|13297.1|13295.1|13294.9|13292.9|98
1704960000000|2024-01-11 08:00:00|13295.1|13293.1|13299.2|13295.7|13299.2|13296.2|13295.1|13293.1|179
1704960300000|2024-01-11 08:05:00|13298.4|13296.4|13294.8|13292.8|13298.6|13296.6|13294.7|13292|145
1704960600000|2024-01-11 08:10:00|13294.9|13292.9|13295.7|13293.7|13296.1|13293.8|13294.2|13291.9|118
1704960900000|2024-01-11 08:15:00|13295.8|13293.8|13294.2|13290.7|13296.6|13294.6|13293.9|13290.4|174
1704961200000|2024-01-11 08:20:00|13294.1|13290.6|13293.6|13291.6|13297.3|13294.6|13293.2|13290.6|178
1704961500000|2024-01-11 08:25:00|13293.7|13291.7|13291.7|13289.7|13294.1|13292.1|13291.3|13289.3|177
1704961800000|2024-01-11 08:30:00|13291.5|13289.5|13293.9|13291.9|13294.3|13292.3|13290.7|13288.4|155
1704962100000|2024-01-11 08:35:00|13293.8|13291.8|13293.1|13291.1|13293.9|13291.9|13291.8|13289.8|177
1704962400000|2024-01-11 08:40:00|13293|13291|13293.6|13291.6|13294.5|13292.5|13292.7|13290.7|200
1704962700000|2024-01-11 08:45:00|13293.5|13291.5|13294.4|13292.4|13294.8|13292.8|13293.2|13291.2|135
1704963000000|2024-01-11 08:50:00|13294.3|13292.3|13295|13293|13296.3|13293.5|13293.9|13291.4|171
1704963300000|2024-01-11 08:55:00|13294.9|13292.9|13295.2|13291.7|13295.6|13293.2|13294.1|13291.7|172
1704963600000|2024-01-11 09:00:00|13295.3|13291.8|13297.7|13295.7|13298.5|13295.8|13294.7|13291.5|240
1704963900000|2024-01-11 09:05:00|13297.8|13295.8|13301.7|13299.7|13302.5|13299.7|13297.5|13295.5|187
1704964200000|2024-01-11 09:10:00|13301.6|13299.6|13303.6|13301.6|13304.7|13302.1|13301.6|13299|220
1704964500000|2024-01-11 09:15:00|13303.5|13301.5|13304.7|13302.7|13304.8|13302.8|13303.4|13301.4|126
1704964800000|2024-01-11 09:20:00|13304.6|13302.6|13303|13301|13304.6|13302.6|13302.8|13300.8|114
1704965100000|2024-01-11 09:25:00|13302.9|13300.9|13300.6|13298.6|13303.6|13301.6|13300.5|13298.5|150
1704965400000|2024-01-11 09:30:00|13300.5|13298.5|13300.5|13298.5|13302.7|13300.7|13300.4|13298.4|156
1704965700000|2024-01-11 09:35:00|13300.6|13298.6|13301.6|13299.6|13302.5|13300.2|13300.4|13297.7|158
1704966000000|2024-01-11 09:40:00|13301.7|13299.7|13301.1|13299.1|13302.3|13300.1|13300.7|13298|156
1704966300000|2024-01-11 09:45:00|13301|13299|13300.6|13298.6|13301.2|13299.2|13300.3|13298.3|92
1704966600000|2024-01-11 09:50:00|13300.5|13298.5|13300.6|13298.6|13301|13299|13300.2|13298.2|73
1704966900000|2024-01-11 09:55:00|13300.7|13298.7|13302.7|13300.7|13303.2|13301.2|13300.6|13298.6|152
1704967200000|2024-01-11 10:00:00|13302.6|13300.6|13305.5|13303.5|13305.5|13303.5|13302.2|13299.5|233
1704967500000|2024-01-11 10:05:00|13305.4|13303.4|13305.3|13303.3|13307.4|13304.7|13304.5|13302.5|185
1704967800000|2024-01-11 10:10:00|13305.4|13303.4|13303.9|13301.9|13306.2|13303.5|13303.8|13301.3|177
1704968100000|2024-01-11 10:15:00|13304|13302|13302.1|13300.1|13304.3|13302.2|13302.1|13299.7|152
1704968400000|2024-01-11 10:20:00|13302.2|13300.2|13301|13299|13302.6|13300.3|13301|13298.6|116
1704968700000|2024-01-11 10:25:00|13301.1|13299.1|13302.2|13298.7|13302.5|13299.3|13300.6|13298.5|122
1704969000000|2024-01-11 10:30:00|13302.1|13298.6|13300.6|13298.6|13302.6|13300|13300.6|13298.6|154
1704969300000|2024-01-11 10:35:00|13300.7|13298.7|13300|13298|13301.9|13299.3|13299.3|13297.3|114
1704969600000|2024-01-11 10:40:00|13299.9|13297.9|13300.1|13298.1|13300.9|13298.9|13299.2|13297.2|138
1704969900000|2024-01-11 10:45:00|13300.2|13298.2|13301.4|13297.9|13301.7|13299.1|13299.8|13297.8|130
1704970200000|2024-01-11 10:50:00|13301.5|13298|13300.9|13298.9|13301.5|13298.9|13300|13297|123
1704970500000|2024-01-11 10:55:00|13301.1|13299.1|13299.9|13297.9|13302|13299.7|13299.8|13297.5|146
1704970800000|2024-01-11 11:00:00|13300|13298|13298.6|13296.6|13300.2|13298.2|13298.5|13296.5|163
1704971100000|2024-01-11 11:05:00|13298.7|13296.7|13297.8|13295.8|13299|13297|13297.4|13295.4|138
1704971400000|2024-01-11 11:10:00|13297.9|13295.9|13297.4|13295.4|13298.7|13296.2|13297.3|13294.9|116
1704971700000|2024-01-11 11:15:00|13297.3|13295.3|13296.1|13292.6|13298.1|13295.9|13295.2|13292.3|98
1704972000000|2024-01-11 11:20:00|13296.2|13292.7|13295.3|13293.3|13296.4|13293.5|13295.1|13292.3|66
1704972300000|2024-01-11 11:25:00|13296|13292.5|13294.5|13292.5|13296.3|13293.5|13294.3|13291.7|90
1704972600000|2024-01-11 11:30:00|13294.4|13292.4|13294.4|13292.4|13295.7|13293.1|13294|13291.8|104
1704972900000|2024-01-11 11:35:00|13294.5|13292.5|13294.3|13292.3|13296.1|13293.5|13294.1|13291.5|106
1704973200000|2024-01-11 11:40:00|13294.2|13292.2|13294.9|13292.9|13295.7|13293|13294.2|13291.9|127
1704973500000|2024-01-11 11:45:00|13294.8|13292.8|13295.9|13293.9|13297.5|13294.7|13294.7|13292.4|145
1704973800000|2024-01-11 11:50:00|13296|13294|13294.4|13292.4|13296.6|13294.1|13294.4|13292.4|173
1704974100000|2024-01-11 11:55:00|13294.5|13292.5|13293.6|13291.6|13296.1|13293.3|13293.5|13291.5|132
1704974400000|2024-01-11 12:00:00|13293.5|13291.5|13295.7|13293.7|13296.1|13293.9|13293.3|13291.3|196
1704974700000|2024-01-11 12:05:00|13295.8|13293.8|13293.7|13291.7|13295.8|13293.8|13293.6|13291.6|147
1704975000000|2024-01-11 12:10:00|13293.6|13291.6|13293.8|13291.8|13295.1|13292.9|13293.6|13291.5|143
1704975300000|2024-01-11 12:15:00|13293.9|13291.9|13296.2|13292.7|13296.3|13294.1|13293.9|13291.9|157
1704975600000|2024-01-11 12:20:00|13296.3|13292.8|13295.6|13293.6|13296.3|13294|13294.9|13292.8|151
1704975900000|2024-01-11 12:25:00|13295.5|13293.5|13294.1|13292.1|13295.9|13293.9|13293.9|13291.9|162
1704976200000|2024-01-11 12:30:00|13294.2|13292.2|13293.2|13291.2|13294.2|13292.2|13292.1|13289.5|148
1704976500000|2024-01-11 12:35:00|13293.1|13291.1|13293.2|13291.2|13293.5|13291.5|13292.3|13290.3|131
1704976800000|2024-01-11 12:40:00|13293.3|13291.3|13292.1|13290.1|13293.4|13291.4|13292.1|13290.1|128
1704977100000|2024-01-11 12:45:00|13292.2|13290.2|13291.1|13287.6|13292.5|13290.2|13290.8|13287.3|131
1704977400000|2024-01-11 12:50:00|13291|13287.5|13289.9|13287.9|13291.7|13288.2|13289.4|13286.5|142
1704977700000|2024-01-11 12:55:00|13290|13288|13293|13291|13293.7|13291.7|13290|13288|103
1704978000000|2024-01-11 13:00:00|13292.9|13290.9|13291.2|13289.2|13293|13291|13289.2|13287.2|204
1704978300000|2024-01-11 13:05:00|13291.1|13289.1|13289.3|13287.3|13292.4|13289.3|13289.2|13286.9|143
1704978600000|2024-01-11 13:10:00|13289.4|13287.4|13291.1|13287.6|13291.5|13289.5|13289.1|13287.1|172
1704978900000|2024-01-11 13:15:00|13291.2|13287.7|13293.1|13289.6|13293.1|13289.6|13290.9|13287.4|154
1704979200000|2024-01-11 13:20:00|13292.8|13290.8|13293.7|13290.2|13295.2|13291.7|13291.4|13287.9|259
1704979500000|2024-01-11 13:25:00|13293.6|13290.1|13303.2|13287.2|13303.2|13292.5|13290.8|13284.5|302
1704979800000|2024-01-11 13:30:00|13303.3|13287.3|13313.4|13309.9|13334|13330.3|13302.4|13286.4|1006
1704980100000|2024-01-11 13:35:00|13312.9|13309.4|13310.9|13307.4|13318.1|13314.6|13297.3|13293.8|813
1704980400000|2024-01-11 13:40:00|13311|13307.5|13317.8|13314.3|13320.2|13316.7|13309.8|13306.3|638
1704980700000|2024-01-11 13:45:00|13317.3|13313.8|13324.3|13320.8|13327.8|13324.3|13308.1|13304.6|582
1704981000000|2024-01-11 13:50:00|13323.9|13320.4|13328.8|13325.3|13330|13326.5|13320.7|13317.2|534
1704981300000|2024-01-11 13:55:00|13328.9|13325.4|13332.6|13329.1|13332.9|13330|13325.1|13321.6|538
1704981600000|2024-01-11 14:00:00|13332.4|13328.9|13335.5|13332|13336.3|13332.8|13331.8|13328.3|485
1704981900000|2024-01-11 14:05:00|13334.8|13332.8|13330.8|13327.3|13338.4|13334.9|13329.4|13326.3|468
1704982200000|2024-01-11 14:10:00|13330.9|13327.4|13323.8|13320.3|13331.3|13327.8|13323.2|13319.7|407
1704982500000|2024-01-11 14:15:00|13323.7|13320.2|13320.4|13316.9|13324.4|13320.9|13318.7|13315.2|367
1704982800000|2024-01-11 14:20:00|13320.7|13317.2|13321|13317.5|13328.5|13325|13320.3|13316.8|414
1704983100000|2024-01-11 14:25:00|13321.1|13317.6|13319.1|13315.6|13321.8|13318.3|13315.1|13311.9|397
1704983400000|2024-01-11 14:30:00|13318.5|13315|13314.1|13310.6|13321.2|13317.7|13313.3|13309.8|523
1704983700000|2024-01-11 14:35:00|13314|13310.5|13314.7|13311.2|13316.6|13313.1|13307.1|13303.6|529
1704984000000|2024-01-11 14:40:00|13314.8|13311.3|13318.7|13315.2|13323.8|13320.3|13311.8|13308.3|505
1704984300000|2024-01-11 14:45:00|13318|13314.5|13325.1|13321.6|13326.8|13323.3|13317.9|13314.4|465
1704984600000|2024-01-11 14:50:00|13325|13321.5|13323.2|13319.7|13326.6|13323.4|13321.7|13318.2|514
1704984900000|2024-01-11 14:55:00|13323.1|13319.6|13323.1|13319.6|13324.1|13320.6|13318.3|13314.8|452
1704985200000|2024-01-11 15:00:00|13323.4|13319.9|13337.6|13334.1|13338.1|13334.8|13323.4|13319.9|462
1704985500000|2024-01-11 15:05:00|13336.9|13333.4|13340.7|13337.2|13341.1|13337.6|13334.2|13330.7|516
1704985800000|2024-01-11 15:10:00|13340.6|13337.1|13344.6|13342.6|13345.1|13343.1|13338.1|13336.1|412
1704986100000|2024-01-11 15:15:00|13344.3|13342.3|13334.4|13332.4|13345.3|13342.8|13334.4|13331.8|464
1704986400000|2024-01-11 15:20:00|13334.3|13332.3|13334.3|13330.8|13336.4|13332.9|13328.8|13325.3|451
1704986700000|2024-01-11 15:25:00|13334.4|13330.9|13331.7|13328.2|13336.9|13333.4|13328.1|13325.2|505
1704987000000|2024-01-11 15:30:00|13331.6|13328.1|13328.9|13325.4|13331.6|13328.1|13322.6|13319.1|471
1704987300000|2024-01-11 15:35:00|13328.8|13325.3|13323.8|13321.8|13329|13326.5|13322.5|13319.8|430
1704987600000|2024-01-11 15:40:00|13323.9|13321.9|13322|13320|13326.8|13324.6|13321.7|13319.7|450
1704987900000|2024-01-11 15:45:00|13322.1|13320.1|13326.6|13323.1|13326.8|13324.8|13322.1|13319.7|485
1704988200000|2024-01-11 15:50:00|13326.5|13323|13329.3|13325.8|13330.5|13327.9|13324.9|13321.6|465
1704988500000|2024-01-11 15:55:00|13329.4|13325.9|13328.9|13325.4|13331.2|13328.2|13326.4|13323.5|380
1704988800000|2024-01-11 16:00:00|13329.1|13325.6|13329.1|13325.6|13333.1|13329.6|13327.9|13324.8|365
1704989100000|2024-01-11 16:05:00|13329|13325.5|13334|13330.5|13334.2|13331.4|13326.2|13323.5|376
1704989400000|2024-01-11 16:10:00|13334.1|13330.6|13337.6|13334.1|13338|13334.5|13332.8|13329.3|416
1704989700000|2024-01-11 16:15:00|13337.8|13334.3|13335|13331.5|13338.7|13336.4|13332.7|13329.9|383
1704990000000|2024-01-11 16:20:00|13335.2|13331.7|13336.9|13334.9|13337.8|13335.1|13331.5|13328.6|348
1704990300000|2024-01-11 16:25:00|13337|13335|13338.1|13334.6|13340.5|13337.6|13337|13334.1|366
1704990600000|2024-01-11 16:30:00|13338.2|13334.7|13339.9|13337.9|13340.8|13338.3|13337.8|13334.7|335
1704990900000|2024-01-11 16:35:00|13340|13338|13340.8|13338.8|13341.1|13339|13337.1|13334.2|307
1704991200000|2024-01-11 16:40:00|13340.7|13338.7|13339.5|13336|13340.9|13338.9|13336.9|13334.5|289
1704991500000|2024-01-11 16:45:00|13339.6|13336.1|13329.2|13325.7|13339.9|13336.4|13328.8|13325.3|414
1704991800000|2024-01-11 16:50:00|13329.4|13325.9|13339.9|13336.4|13341|13337.5|13328.1|13325.2|486
1704992100000|2024-01-11 16:55:00|13339.8|13336.3|13339.7|13336.2|13342.5|13339.6|13337.9|13334.5|388
1704992400000|2024-01-11 17:00:00|13339.5|13336|13334.3|13332.3|13339.8|13336.6|13333.7|13330.8|296
1704992700000|2024-01-11 17:05:00|13334.2|13332.2|13336.9|13333.4|13337.9|13335.1|13332.4|13329.7|325
1704993000000|2024-01-11 17:10:00|13337|13333.5|13334.3|13330.8|13338|13334.5|13333.1|13329.6|367
1704993300000|2024-01-11 17:15:00|13334.2|13330.7|13336.5|13333|13337.2|13333.7|13332.9|13329.4|337
1704993600000|2024-01-11 17:20:00|13336.6|13333.1|13335.7|13332.2|13337.6|13335.1|13333.5|13330|327
1704993900000|2024-01-11 17:25:00|13335.8|13332.3|13335.9|13333.9|13336.5|13334.5|13332.8|13329.3|304
1704994200000|2024-01-11 17:30:00|13335.8|13333.8|13337|13333.5|13338.8|13335.3|13334.9|13331.4|349
1704994500000|2024-01-11 17:35:00|13337.1|13333.6|13338|13334.5|13340.3|13337.1|13336.6|13333.6|382
1704994800000|2024-01-11 17:40:00|13337.9|13334.4|13333.6|13330.1|13338.6|13335.1|13332.9|13329.4|360
1704995100000|2024-01-11 17:45:00|13333.7|13330.2|13334.4|13330.9|13334.7|13331.2|13331.9|13328.4|298
1704995400000|2024-01-11 17:50:00|13334.2|13330.7|13332.8|13329.3|13334.6|13331.1|13331.7|13328.2|285
1704995700000|2024-01-11 17:55:00|13332.9|13329.4|13333.4|13329.9|13335|13331.6|13332.4|13329.1|220
1704996000000|2024-01-11 18:00:00|13333.5|13330|13330.2|13326.7|13334.8|13331.3|13328.7|13325.2|351
1704996300000|2024-01-11 18:05:00|13330.4|13326.9|13329.4|13325.9|13331.8|13328.9|13327.7|13324.2|353
1704996600000|2024-01-11 18:10:00|13329.5|13326|13327.9|13324.4|13329.8|13326.3|13327.4|13323.9|324
1704996900000|2024-01-11 18:15:00|13328|13324.5|13328|13324.5|13329.7|13326.2|13326.6|13323.1|267
1704997200000|2024-01-11 18:20:00|13328.1|13324.6|13328.2|13324.7|13329.7|13326.2|13327|13323.5|251
1704997500000|2024-01-11 18:25:00|13328.3|13324.8|13329|13325.5|13329|13325.5|13325.9|13323.1|201
1704997800000|2024-01-11 18:30:00|13329.1|13325.6|13330|13326.5|13330.9|13327.4|13327.8|13324.3|239
1704998100000|2024-01-11 18:35:00|13329.9|13326.4|13329.9|13326.4|13331|13327.5|13328.5|13325|280
1704998400000|2024-01-11 18:40:00|13329.8|13326.3|13330|13326.5|13331|13327.5|13328.6|13325.1|254
1704998700000|2024-01-11 18:45:00|13330.1|13326.6|13328.8|13325.3|13331.1|13327.6|13327.5|13324.6|206
1704999000000|2024-01-11 18:50:00|13328.1|13326.1|13327|13323.5|13328.8|13326.2|13326|13322.5|195
1704999300000|2024-01-11 18:55:00|13327.1|13323.6|13325.4|13321.9|13327.2|13323.7|13324.4|13321.5|155
1704999600000|2024-01-11 19:00:00|13325.5|13322|13323|13319.5|13325.5|13322|13321.8|13318.3|132
1704999900000|2024-01-11 19:05:00|13322.9|13319.4|13322.4|13318.9|13323.7|13320.2|13322.1|13318.6|197
1705000200000|2024-01-11 19:10:00|13322.5|13319|13318.7|13315.2|13322.5|13319|13318.3|13314.8|204
1705000500000|2024-01-11 19:15:00|13318.6|13315.1|13320.3|13316.8|13320.3|13316.8|13318.3|13314.8|275
1705000800000|2024-01-11 19:20:00|13320.4|13316.9|13320.6|13317.1|13321.9|13318.4|13318.5|13315|275
1705001100000|2024-01-11 19:25:00|13320.4|13316.9|13312.6|13309.1|13320.4|13316.9|13311.8|13308.3|274
1705001400000|2024-01-11 19:30:00|13312.7|13309.2|13316|13312.5|13317.1|13313.6|13312.3|13308.8|288
1705001700000|2024-01-11 19:35:00|13315.9|13312.4|13313.3|13309.8|13317.3|13313.8|13313.1|13309.6|233
1705002000000|2024-01-11 19:40:00|13313.1|13309.6|13313.9|13310.4|13314.6|13311.1|13310|13306.5|172
1705002300000|2024-01-11 19:45:00|13313.8|13310.3|13312.1|13308.6|13314.9|13311.4|13311.8|13308.3|79
1705002600000|2024-01-11 19:50:00|13312|13308.5|13311.5|13308|13313.3|13309.8|13310.9|13307.4|205
1705002900000|2024-01-11 19:55:00|13311.4|13307.9|13312.2|13308.7|13312.7|13309.2|13311.1|13307.9|182
1705003200000|2024-01-11 20:00:00|13312.1|13308.6|13315.2|13311.7|13316.6|13313.1|13311.9|13308.4|151
1705003500000|2024-01-11 20:05:00|13315.1|13311.6|13317.5|13314|13317.8|13314.3|13314.8|13311.3|183
1705003800000|2024-01-11 20:10:00|13317.6|13314.1|13318.9|13315.4|13320.3|13316.8|13317.4|13313.9|177
1705004100000|2024-01-11 20:15:00|13319.2|13315.7|13322.2|13318.7|13324.7|13321.2|13319.2|13315.7|212
1705004400000|2024-01-11 20:20:00|13321.9|13318.4|13318.6|13315.1|13321.9|13318.4|13317.9|13314.4|285
1705004700000|2024-01-11 20:25:00|13318.7|13315.2|13318.8|13315.3|13319.4|13315.9|13317.5|13314|244
1705005000000|2024-01-11 20:30:00|13319.3|13315.8|13318.3|13314.8|13319.4|13315.9|13317.4|13313.9|94
1705005300000|2024-01-11 20:35:00|13318.9|13315.4|13319.6|13316.1|13321.8|13318.3|13318.3|13314.8|133
1705005600000|2024-01-11 20:40:00|13319.5|13316|13317.8|13314.3|13319.8|13316.3|13317.7|13314.2|141
1705005900000|2024-01-11 20:45:00|13317.7|13314.2|13314.7|13311.2|13318.6|13315.1|13313.6|13310.1|150
1705006200000|2024-01-11 20:50:00|13315.2|13311.7|13312.9|13309.4|13316.6|13313.1|13312.7|13309.2|240
1705006500000|2024-01-11 20:55:00|13312.8|13309.3|13312.8|13309.3|13314.7|13311.2|13312.4|13308.9|188
1705006800000|2024-01-11 21:00:00|13312.9|13309.4|13312.5|13309|13313|13309.5|13312|13308.5|91
1705007100000|2024-01-11 21:05:00|13312.4|13308.9|13313.4|13309.9|13313.9|13310.4|13312.4|13308.9|101
1705007400000|2024-01-11 21:10:00|13313.3|13309.8|13312.5|13309|13313.3|13309.8|13312.4|13308.9|60
1705007700000|2024-01-11 21:15:00|13312.4|13308.9|13312.4|13308.9|13312.8|13309.3|13312.2|13308.7|93
1705008000000|2024-01-11 21:20:00|13312.5|13309|13310.9|13307.4|13312.5|13309|13310.9|13307.4|116
1705008300000|2024-01-11 21:25:00|13311|13307.5|13311.7|13308.2|13312.1|13308.6|13310.1|13306.6|82
1705008600000|2024-01-11 21:30:00|13311.5|13308|13311.1|13307.6|13311.5|13308|13311|13307.5|56
1705008900000|2024-01-11 21:35:00|13311|13307.5|13310.8|13307.3|13311.2|13307.7|13310.3|13306.8|42
1705009200000|2024-01-11 21:40:00|13310.7|13307.2|13310.4|13306.9|13310.7|13307.2|13310.3|13306.8|38
1705009500000|2024-01-11 21:45:00|13310.3|13306.8|13310.6|13307.1|13310.6|13307.1|13309.9|13306.4|81
1705009800000|2024-01-11 21:50:00|13310.5|13307|13310.4|13306.9|13310.6|13307.1|13310.3|13306.8|59
1705010100000|2024-01-11 21:55:00|13310.5|13307|13310.5|13306|13310.9|13307|13309.9|13305.9|107
1705010400000|2024-01-11 22:00:00|13315.5|13305.2|13321.8|13305.8|13321.8|13305.8|13315.4|13303.4|29
1705010700000|2024-01-11 22:05:00|13321.7|13305.7|13326.1|13310.1|13328.1|13312.1|13321.4|13305.4|76
1705011000000|2024-01-11 22:10:00|13324.3|13308.3|13322|13306|13326.9|13310.9|13321.1|13305.1|58
1705011300000|2024-01-11 22:15:00|13321.9|13305.9|13320.5|13304.5|13322|13306|13320.4|13304.4|32
1705011600000|2024-01-11 22:20:00|13320.8|13304.8|13321|13305|13321|13305|13320.3|13304.3|12
1705011900000|2024-01-11 22:25:00|13321.1|13305.1|13320.9|13304.9|13321.5|13305.5|13320.8|13304.8|11
1705012200000|2024-01-11 22:30:00|13320.5|13304.5|13321.9|13305.9|13322.2|13306.2|13319.8|13304.1|94
1705012500000|2024-01-11 22:35:00|13321.8|13305.8|13320.9|13305.2|13322|13306|13320.7|13305|79
1705012800000|2024-01-11 22:40:00|13320.8|13305|13321.3|13305.3|13321.5|13305.5|13319.4|13304.4|152
1705013100000|2024-01-11 22:45:00|13320.4|13304.4|13321|13305|13321|13305|13320.3|13304.3|77
1705013400000|2024-01-11 22:50:00|13320.8|13304.8|13320.8|13304.8|13321.1|13305.1|13320.5|13304.5|51
1705013700000|2024-01-11 22:55:00|13319.1|13304.7|13317.4|13307.4|13320.1|13307.4|13317.3|13304.7|70
1705014000000|2024-01-11 23:00:00|13317.9|13307.2|13314|13307.9|13319|13308.2|13313.4|13304.9|290
1705014300000|2024-01-11 23:05:00|13314.4|13307.8|13310.7|13305.7|13314.5|13308|13310.1|13305.6|161
1705014600000|2024-01-11 23:10:00|13310.8|13305.8|13307.8|13304.3|13310.8|13306|13307.8|13304.3|117
1705014900000|2024-01-11 23:15:00|13308|13304.5|13303.2|13299.7|13308|13304.5|13303.2|13299.7|142
1705015200000|2024-01-11 23:20:00|13303.3|13299.8|13303.2|13299.7|13303.6|13300.1|13303|13299.5|107
1705015500000|2024-01-11 23:25:00|13303.3|13299.8|13303.3|13299.8|13303.5|13300|13303.1|13299.6|77
1705015800000|2024-01-11 23:30:00|13303.4|13299.9|13302.9|13299.4|13303.5|13300|13302.7|13299.2|106
1705016100000|2024-01-11 23:35:00|13303|13299.5|13303.1|13299.6|13303.2|13299.7|13302.4|13298.9|92
1705016400000|2024-01-11 23:40:00|13303.2|13299.7|13302.4|13298.9|13303.2|13299.7|13302.2|13298.7|97
1705016700000|2024-01-11 23:45:00|13302.2|13298.7|13301|13297.5|13302.5|13299|13300.9|13297.4|87
1705017000000|2024-01-11 23:50:00|13301.1|13297.6|13301.2|13297.7|13301.2|13297.7|13300.7|13297.2|69
1705017300000|2024-01-11 23:55:00|13301.1|13297.6|13300.3|13296.8|13301.1|13297.6|13300.1|13296.6|63
1705017600000|2024-01-12 00:00:00|13300.2|13296.7|13298.5|13295|13300.3|13296.8|13298|13294.5|96
1705017900000|2024-01-12 00:05:00|13298.4|13294.9|13299.8|13296.3|13301|13297.5|13298.3|13294.8|88
1705018200000|2024-01-12 00:10:00|13299.9|13296.4|13300.2|13298.2|13301|13298.3|13299.3|13295.8|203
1705018500000|2024-01-12 00:15:00|13300.3|13298.3|13301|13299|13302.7|13300|13300.1|13298.1|172
1705018800000|2024-01-12 00:20:00|13300.9|13298.9|13301.8|13299.8|13303.7|13300.3|13300.8|13298.7|174
1705019100000|2024-01-12 00:25:00|13301.7|13299.7|13303.3|13299.8|13303.5|13301.2|13301.5|13298.7|148
1705019400000|2024-01-12 00:30:00|13303.4|13299.9|13301.1|13299.1|13304|13301.3|13300.7|13297.4|179
1705019700000|2024-01-12 00:35:00|13301|13299|13304.1|13302.1|13304.8|13302.2|13300.6|13297.8|146
1705020000000|2024-01-12 00:40:00|13304|13302|13304.4|13300.9|13306.8|13303.8|13304|13300.9|155
1705020300000|2024-01-12 00:45:00|13304.3|13300.8|13302.2|13300.2|13304.8|13301.3|13302|13299.2|109
1705020600000|2024-01-12 00:50:00|13302.3|13300.3|13302.8|13299.3|13306.9|13303.4|13302.1|13299|187
1705020900000|2024-01-12 00:55:00|13302.7|13299.2|13305.3|13303.3|13305.7|13303.5|13301.9|13299.2|172
1705021200000|2024-01-12 01:00:00|13305.4|13303.4|13306.6|13304.6|13308.3|13306.3|13305.3|13303.3|208
1705021500000|2024-01-12 01:05:00|13306.7|13304.7|13307.3|13305.3|13307.7|13305.7|13306.4|13303.8|147
1705021800000|2024-01-12 01:10:00|13307.4|13305.4|13308|13306|13308.8|13306.8|13306.6|13304.6|128
1705022100000|2024-01-12 01:15:00|13307.9|13305.9|13305.3|13303.3|13308.5|13306.5|13305.3|13303.1|137
1705022400000|2024-01-12 01:20:00|13305.4|13303.4|13306.6|13304.6|13306.9|13304.9|13304.8|13302.8|94
1705022700000|2024-01-12 01:25:00|13306.7|13304.7|13305.8|13302.3|13307.9|13305.9|13304.5|13302.1|102
1705023000000|2024-01-12 01:30:00|13305.9|13302.4|13306.3|13304.3|13307.3|13305.3|13305.3|13302.2|170
1705023300000|2024-01-12 01:35:00|13306.4|13304.4|13302.1|13300.1|13306.4|13304.4|13302|13300|185
1705023600000|2024-01-12 01:40:00|13302|13300|13300.5|13298.5|13302.1|13300.1|13298.1|13296.1|179
1705023900000|2024-01-12 01:45:00|13300.6|13298.6|13300.8|13298.8|13302.7|13300.7|13298.7|13296.7|229
1705024200000|2024-01-12 01:50:00|13300.7|13298.7|13300.1|13298.1|13302.5|13300.5|13299.6|13297.6|220
1705024500000|2024-01-12 01:55:00|13300.2|13298.2|13299.4|13297.4|13301.4|13299.4|13298.7|13296.7|195
1705024800000|2024-01-12 02:00:00|13299.3|13297.3|13298.6|13296.6|13300.8|13298.8|13298.6|13296.6|174
1705025100000|2024-01-12 02:05:00|13298.5|13296.5|13299|13297|13299.8|13297.8|13297.7|13295.7|137
1705025400000|2024-01-12 02:10:00|13298.9|13296.9|13301.9|13299.9|13302.7|13300.7|13298.8|13296.8|178
1705025700000|2024-01-12 02:15:00|13302|13300|13302.6|13300.6|13302.7|13300.7|13300.5|13298.5|181
1705026000000|2024-01-12 02:20:00|13302.7|13300.7|13300.1|13298.1|13304|13302|13299.8|13297.8|177
1705026300000|2024-01-12 02:25:00|13300|13298|13299.2|13297.2|13301.5|13299.5|13298.7|13296.7|136
1705026600000|2024-01-12 02:30:00|13299.1|13297.1|13301.3|13299.3|13302.6|13300.6|13299.1|13297.1|137
1705026900000|2024-01-12 02:35:00|13301.2|13299.2|13304.6|13302.6|13304.7|13302.7|13300.6|13298.6|148
1705027200000|2024-01-12 02:40:00|13304.7|13302.7|13303|13301|13304.9|13302.9|13302.8|13300.6|138
1705027500000|2024-01-12 02:45:00|13302.9|13300.9|13303|13301|13303.1|13301.1|13301.8|13299.8|146
1705027800000|2024-01-12 02:50:00|13303.2|13301.2|13302.2|13300.2|13303.3|13301.3|13301.7|13299.7|149
1705028100000|2024-01-12 02:55:00|13302.3|13300.3|13302.3|13300.3|13303.5|13301.5|13301.6|13299.6|144
1705028400000|2024-01-12 03:00:00|13302.2|13300.2|13301.2|13299.2|13302.4|13300.4|13300.5|13298.5|154
1705028700000|2024-01-12 03:05:00|13301.3|13299.3|13298.7|13296.7|13302.5|13300.5|13297.5|13295.5|170
1705029000000|2024-01-12 03:10:00|13298.6|13296.6|13299.8|13297.8|13301.1|13299.1|13298.5|13296.5|163
1705029300000|2024-01-12 03:15:00|13300|13298|13300.4|13298.4|13302.1|13299.1|13299.2|13297.2|148
1705029600000|2024-01-12 03:20:00|13300.5|13298.5|13302|13300|13302.5|13300.5|13299.5|13297.5|171
1705029900000|2024-01-12 03:25:00|13301.9|13299.9|13301.9|13299.9|13302.3|13300.3|13300.8|13298.8|103
1705030200000|2024-01-12 03:30:00|13302|13300|13302.8|13299.3|13302.8|13300.3|13300.9|13298.5|126
1705030500000|2024-01-12 03:35:00|13302.9|13299.4|13303.3|13301.3|13303.6|13301.6|13301.5|13299.4|129
1705030800000|2024-01-12 03:40:00|13303.2|13301.2|13301.4|13299.4|13303.2|13301.2|13301.4|13299.4|85
1705031100000|2024-01-12 03:45:00|13300.8|13298.8|13303.5|13301.5|13303.5|13301.5|13300.5|13298.5|90
1705031400000|2024-01-12 03:50:00|13303.6|13301.6|13303.3|13301.3|13304.4|13302.4|13302.9|13300.7|103
1705031700000|2024-01-12 03:55:00|13303.2|13301.2|13303.9|13301.9|13304.1|13302.1|13302.8|13300.8|107
1705032000000|2024-01-12 04:00:00|13304|13302|13305.8|13303.8|13305.8|13303.8|13304|13302|103
1705032300000|2024-01-12 04:05:00|13305.7|13303.7|13304.4|13302.4|13305.8|13303.8|13304.3|13302.3|105
1705032600000|2024-01-12 04:10:00|13304.5|13302.5|13305.4|13301.9|13305.5|13302.5|13303.8|13300.9|103
1705032900000|2024-01-12 04:15:00|13305.5|13302|13307.3|13303.8|13307.4|13304.1|13303.9|13301.2|110
1705033200000|2024-01-12 04:20:00|13307.2|13303.7|13304.7|13302.7|13307.2|13304.2|13304.6|13302.6|134
1705033500000|2024-01-12 04:25:00|13304.6|13302.6|13304.9|13302.9|13305.3|13303.3|13304.6|13302.6|77
1705033800000|2024-01-12 04:30:00|13305|13303|13304.1|13302.1|13305.1|13303.1|13303.3|13301.3|81
1705034100000|2024-01-12 04:35:00|13304.2|13302.2|13303.8|13301.8|13304.9|13302.9|13303.8|13301.8|67
1705034400000|2024-01-12 04:40:00|13303.5|13301.5|13302.8|13300.8|13303.8|13301.8|13302.4|13300.4|100
1705034700000|2024-01-12 04:45:00|13302.9|13300.9|13303.9|13301.9|13304.8|13302.1|13302.8|13300.3|112
1705035000000|2024-01-12 04:50:00|13304|13302|13303.9|13301.9|13304.8|13302|13302.7|13300|101
1705035300000|2024-01-12 04:55:00|13303.7|13301.7|13304.7|13302.7|13305.1|13303.1|13303|13300.7|110
1705035600000|2024-01-12 05:00:00|13304.8|13302.8|13304.5|13302.5|13306.6|13303.8|13303.7|13301.7|179
1705035900000|2024-01-12 05:05:00|13304.6|13302.6|13302.7|13300.7|13304.8|13302.8|13302.3|13300.3|113
1705036200000|2024-01-12 05:10:00|13302.6|13300.6|13304|13302|13304.8|13302.1|13302.3|13300.3|137
1705036500000|2024-01-12 05:15:00|13303.9|13301.9|13304.3|13302.3|13305.5|13302.5|13303.9|13301.1|171
1705036800000|2024-01-12 05:20:00|13304.4|13302.4|13305.1|13303.1|13306|13304|13303.8|13301.5|121
1705037100000|2024-01-12 05:25:00|13305|13303|13305.3|13303.3|13305.7|13303.7|13304.7|13302.7|131
1705037400000|2024-01-12 05:30:00|13305.4|13303.4|13306.4|13304.4|13306.5|13304.5|13305.3|13302.7|111
1705037700000|2024-01-12 05:35:00|13306.5|13304.5|13304.3|13302.3|13306.7|13304.7|13304.3|13302.3|128
1705038000000|2024-01-12 05:40:00|13304.4|13302.4|13305.4|13303.4|13306.4|13304.4|13304.4|13302.4|94
1705038300000|2024-01-12 05:45:00|13305.5|13303.5|13307.7|13305.7|13309|13307|13305.4|13303.4|115
1705038600000|2024-01-12 05:50:00|13307.6|13305.6|13305.5|13303.5|13307.6|13305.6|13305.4|13303.4|92
1705038900000|2024-01-12 05:55:00|13305.4|13303.4|13306.4|13304.4|13306.4|13304.4|13304.7|13302.7|128
1705039200000|2024-01-12 06:00:00|13306.5|13304.5|13304.8|13302.8|13307.2|13305.2|13304.6|13302.6|194
1705039500000|2024-01-12 06:05:00|13304.9|13302.9|13304.8|13302.8|13305.9|13303.9|13304.8|13302.8|129
1705039800000|2024-01-12 06:10:00|13304.7|13302.7|13301.2|13299.2|13304.7|13302.7|13300.3|13298.3|119
1705040100000|2024-01-12 06:15:00|13301.3|13299.3|13303.6|13301.6|13304.6|13301.9|13301.3|13299.3|142
1705040400000|2024-01-12 06:20:00|13303.7|13301.7|13304.1|13302.1|13304.1|13302.1|13302.3|13300.3|112
1705040700000|2024-01-12 06:25:00|13304|13302|13304.3|13302.3|13304.4|13302.4|13303.2|13301.2|129
1705041000000|2024-01-12 06:30:00|13304.4|13302.4|13304.5|13302.5|13304.8|13302.8|13304.3|13302.3|105
1705041300000|2024-01-12 06:35:00|13304.6|13302.6|13304.5|13302.5|13304.7|13302.7|13304.1|13302.1|71
1705041600000|2024-01-12 06:40:00|13304.4|13302.4|13304.6|13302.6|13304.7|13302.7|13303.9|13301.9|103
1705041900000|2024-01-12 06:45:00|13304.7|13302.7|13304.5|13302.5|13304.9|13302.9|13304.1|13302.1|88
1705042200000|2024-01-12 06:50:00|13304.4|13302.4|13305.1|13301.6|13305.2|13302.8|13304.4|13301.5|104
1705042500000|2024-01-12 06:55:00|13304.4|13302.4|13303.9|13301.9|13304.8|13302.8|13303.9|13301.9|102
1705042800000|2024-01-12 07:00:00|13303.7|13301.7|13307.5|13305.5|13307.8|13305.5|13302.9|13300.8|195
1705043100000|2024-01-12 07:05:00|13307.4|13305.4|13307.7|13305.7|13308.2|13306.2|13305|13303|213
1705043400000|2024-01-12 07:10:00|13307.8|13305.8|13307.3|13305.3|13307.8|13305.8|13306.3|13304.1|127
1705043700000|2024-01-12 07:15:00|13307.4|13305.4|13305.9|13303.9|13308.2|13306.2|13305.7|13303.7|112
1705044000000|2024-01-12 07:20:00|13305.8|13303.8|13308.5|13306.5|13308.6|13306.6|13305.7|13303.7|97
1705044300000|2024-01-12 07:25:00|13308.6|13306.6|13307.9|13305.9|13310.1|13308|13307.3|13305.3|136
1705044600000|2024-01-12 07:30:00|13308|13306|13311.3|13309.3|13311.4|13309.4|13307.6|13305.6|170
1705044900000|2024-01-12 07:35:00|13311.4|13309.4|13312.9|13310.9|13313.8|13311.7|13311.3|13308.8|221
1705045200000|2024-01-12 07:40:00|13312.8|13310.8|13312.2|13310.2|13313.6|13310.9|13310.9|13308.9|185
1705045500000|2024-01-12 07:45:00|13312.1|13310.1|13312.1|13310.1|13315.2|13312|13310.7|13308.7|221
1705045800000|2024-01-12 07:50:00|13312|13310|13309.8|13307.8|13312|13310|13308.4|13306.4|143
1705046100000|2024-01-12 07:55:00|13309.9|13307.9|13312.6|13309.1|13312.8|13310.4|13309.5|13307.5|188
1705046400000|2024-01-12 08:00:00|13312.9|13309.4|13309.8|13307.8|13313.7|13310.9|13309.7|13307.7|246
1705046700000|2024-01-12 08:05:00|13309.7|13307.7|13304.3|13302.3|13309.8|13307.8|13304.2|13302.2|186
1705047000000|2024-01-12 08:10:00|13304.4|13302.4|13305.5|13302|13307.4|13305.2|13304.3|13301.7|172
1705047300000|2024-01-12 08:15:00|13305.6|13302.1|13304.8|13301.3|13306.5|13303|13303.8|13300.3|194
1705047600000|2024-01-12 08:20:00|13304.9|13301.4|13303.8|13300.3|13305.9|13302.4|13303.8|13300.3|204
1705047900000|2024-01-12 08:25:00|13303.3|13299.8|13301.9|13299.9|13303.3|13300.5|13301.2|13298.4|165
1705048200000|2024-01-12 08:30:00|13301.8|13299.8|13300.3|13298.3|13303.2|13301.2|13300.1|13298.1|174
1705048500000|2024-01-12 08:35:00|13300.2|13298.2|13303.3|13299.8|13304|13301.4|13299.3|13296.7|215
1705048800000|2024-01-12 08:40:00|13303.2|13299.7|13304.9|13302.9|13306.5|13304.2|13302|13299|213
1705049100000|2024-01-12 08:45:00|13305.1|13303.1|13308.3|13306.3|13308.5|13306.5|13305.1|13302.6|198
1705049400000|2024-01-12 08:50:00|13308.2|13306.2|13305|13301.5|13309.5|13306.4|13304.2|13300.7|214
1705049700000|2024-01-12 08:55:00|13304.8|13301.3|13303.7|13301.7|13304.8|13302.5|13302.7|13299.6|253
1705050000000|2024-01-12 09:00:00|13303.8|13301.8|13306|13304|13306.1|13304.1|13301.6|13299.2|287
1705050300000|2024-01-12 09:05:00|13305.9|13303.9|13302.6|13300.6|13307|13305|13302.5|13300.5|223
1705050600000|2024-01-12 09:10:00|13302.5|13300.5|13302.1|13300.1|13302.7|13300.7|13301.7|13299.7|151
1705050900000|2024-01-12 09:15:00|13301.9|13299.9|13304.2|13302.2|13305.2|13302.4|13301.9|13299.9|128
1705051200000|2024-01-12 09:20:00|13304.3|13302.3|13305.2|13303.2|13305.7|13303.7|13303.7|13301.7|151
1705051500000|2024-01-12 09:25:00|13305.1|13303.1|13306.1|13304.1|13307.2|13305.2|13304.6|13302.2|218
1705051800000|2024-01-12 09:30:00|13306|13304|13306.9|13304.9|13307.7|13305.4|13305.2|13302.5|195
1705052100000|2024-01-12 09:35:00|13306.8|13304.8|13309.5|13307.5|13310.4|13307.6|13306.4|13303.6|174
1705052400000|2024-01-12 09:40:00|13309.6|13307.6|13306|13304|13311.6|13309|13305.9|13303.1|218
1705052700000|2024-01-12 09:45:00|13306.1|13304.1|13309.6|13307.6|13311.3|13309|13305.9|13303.2|191
1705053000000|2024-01-12 09:50:00|13309.7|13307.7|13309.5|13307.5|13310.5|13308.4|13307.8|13304.3|194
1705053300000|2024-01-12 09:55:00|13309.6|13307.6|13311.1|13309.1|13311.6|13309.6|13309.5|13307.5|148
1705053600000|2024-01-12 10:00:00|13311|13309|13311.7|13308.2|13313|13311|13310.3|13308.2|194
1705053900000|2024-01-12 10:05:00|13311.6|13308.1|13311.8|13309.8|13314.1|13311|13310.7|13308.1|188
1705054200000|2024-01-12 10:10:00|13311.7|13309.7|13313.3|13311.3|13313.7|13311.7|13311.4|13309.4|151
1705054500000|2024-01-12 10:15:00|13313.1|13311.1|13315.6|13313.6|13316.9|13313.8|13313.1|13310.8|167
1705054800000|2024-01-12 10:20:00|13315.7|13313.7|13314.8|13312.8|13316.4|13314|13314.5|13312.5|148
1705055100000|2024-01-12 10:25:00|13314.7|13312.7|13314|13310.5|13315.5|13313|13312.6|13309.9|200
1705055400000|2024-01-12 10:30:00|13314.1|13310.6|13315.1|13311.6|13316.5|13313.7|13313.9|13310.6|248
1705055700000|2024-01-12 10:35:00|13315.2|13311.7|13315.5|13312|13315.8|13313.6|13314.1|13311.6|156
1705056000000|2024-01-12 10:40:00|13315.6|13312.1|13316|13312.5|13316.3|13313.6|13314.6|13311.5|164
1705056300000|2024-01-12 10:45:00|13316.1|13312.6|13315.7|13312.2|13316.2|13313.1|13314.6|13311.6|136
1705056600000|2024-01-12 10:50:00|13315.6|13312.1|13315.5|13313.5|13317.3|13315.3|13314.8|13311.8|224
1705056900000|2024-01-12 10:55:00|13315.6|13313.6|13314.2|13312.2|13316|13314|13313.3|13311.3|154
1705057200000|2024-01-12 11:00:00|13314.1|13312.1|13314.3|13312.3|13315.4|13313|13312.4|13310.4|141
1705057500000|2024-01-12 11:05:00|13314.2|13312.2|13315.8|13313.8|13316.7|13314|13314.1|13311.8|173
1705057800000|2024-01-12 11:10:00|13315.9|13313.9|13317.8|13315.8|13317.9|13315.9|13315.8|13313.8|146
1705058100000|2024-01-12 11:15:00|13317.7|13315.7|13315.9|13313.9|13317.8|13315.8|13314.8|13312.4|161
1705058400000|2024-01-12 11:20:00|13316|13314|13317.4|13315.4|13317.8|13315.8|13315.7|13313.7|147
1705058700000|2024-01-12 11:25:00|13317.3|13315.3|13320|13316.5|13320.8|13318|13317.3|13315.3|241
1705059000000|2024-01-12 11:30:00|13319.9|13316.4|13321.4|13317.9|13321.5|13318|13319.7|13316.2|182
1705059300000|2024-01-12 11:35:00|13321.3|13317.8|13323.1|13319.6|13323.2|13320.5|13320.1|13317.1|125
1705059600000|2024-01-12 11:40:00|13323|13319.5|13325.5|13322|13325.8|13322.3|13323|13319.5|145
1705059900000|2024-01-12 11:45:00|13325.6|13322.1|13328.1|13324.6|13328.3|13324.8|13324.9|13321.4|161
1705060200000|2024-01-12 11:50:00|13328.2|13324.7|13326.7|13323.2|13328.4|13324.9|13325.9|13323.1|192
1705060500000|2024-01-12 11:55:00|13325.9|13323.9|13323.1|13321.1|13326.8|13324.1|13322.7|13320.7|129
1705060800000|2024-01-12 12:00:00|13323.2|13321.2|13320.5|13318.5|13323.2|13321.2|13319.9|13317.9|173
1705061100000|2024-01-12 12:05:00|13320.4|13318.4|13325.1|13321.6|13325.4|13321.9|13320.2|13317.4|239
1705061400000|2024-01-12 12:10:00|13325.2|13321.7|13325.2|13323.2|13326.7|13323.4|13323.7|13321.6|162
1705061700000|2024-01-12 12:15:00|13325.3|13323.3|13326.3|13324.3|13328.2|13325.3|13325.2|13323.2|164
1705062000000|2024-01-12 12:20:00|13326.2|13324.2|13323.9|13321.9|13327.5|13325.2|13323.9|13320.9|158
1705062300000|2024-01-12 12:25:00|13323.8|13321.8|13322.9|13319.4|13324|13322|13322.1|13319|166
1705062600000|2024-01-12 12:30:00|13322.1|13320.1|13321.1|13317.6|13323.4|13320.6|13320.8|13317.3|199
1705062900000|2024-01-12 12:35:00|13321.2|13317.7|13321.8|13319.8|13322.4|13320.4|13320.2|13317.3|143
1705063200000|2024-01-12 12:40:00|13321.9|13319.9|13323.9|13320.4|13324.2|13321.2|13321.7|13319.3|210
1705063500000|2024-01-12 12:45:00|13323.8|13320.3|13325.9|13322.4|13326.3|13322.8|13323.8|13320.3|183
1705063800000|2024-01-12 12:50:00|13325.8|13322.3|13325.9|13322.4|13327.2|13323.7|13325|13321.9|126
1705064100000|2024-01-12 12:55:00|13326.3|13322.8|13329.1|13325.6|13329.2|13325.7|13326.3|13322.8|243
1705064400000|2024-01-12 13:00:00|13329.2|13325.7|13330.1|13326.6|13331.4|13328.6|13329.2|13325.7|238
1705064700000|2024-01-12 13:05:00|13330.2|13326.7|13328.4|13326.4|13330.9|13327.4|13327.9|13325.1|226
1705065000000|2024-01-12 13:10:00|13328.5|13326.5|13330.3|13326.8|13330.8|13328.2|13328|13325.4|194
1705065300000|2024-01-12 13:15:00|13330.2|13326.7|13329.9|13327.9|13330.2|13328|13327.8|13324.4|156
1705065600000|2024-01-12 13:20:00|13329.8|13327.8|13326.4|13322.9|13332.4|13330.4|13325.2|13321.7|287
1705065900000|2024-01-12 13:25:00|13326.3|13322.8|13325.7|13320.9|13326.5|13323|13322.6|13319.1|310
1705066200000|2024-01-12 13:30:00|13325.8|13320.7|13311.6|13308.1|13325.8|13320.7|13309.5|13306|547
1705066500000|2024-01-12 13:35:00|13311.5|13308|13305|13301.5|13312.3|13308.8|13302.5|13299|523
1705066800000|2024-01-12 13:40:00|13305.9|13302.4|13310.5|13307|13312.4|13308.9|13304.5|13301|471
1705067100000|2024-01-12 13:45:00|13310.7|13307.2|13317.7|13314.2|13318.4|13314.9|13308.9|13305.4|407
1705067400000|2024-01-12 13:50:00|13317.6|13314.1|13312.6|13309.1|13319.3|13315.8|13311.9|13308.4|350
1705067700000|2024-01-12 13:55:00|13312.4|13308.9|13310.8|13308.8|13316.3|13312.8|13310|13307.3|313
1705068000000|2024-01-12 14:00:00|13310.9|13308.9|13305.6|13302.1|13312.5|13309|13304.3|13300.8|353
1705068300000|2024-01-12 14:05:00|13305.7|13302.2|13311.2|13307.7|13311.2|13307.7|13304|13300.9|319
1705068600000|2024-01-12 14:10:00|13311.1|13307.6|13311|13307.5|13313.9|13310.5|13309|13305.7|305
1705068900000|2024-01-12 14:15:00|13311.1|13307.6|13307.7|13304.2|13311.7|13308.6|13306.1|13302.6|333
1705069200000|2024-01-12 14:20:00|13307.9|13304.4|13302.5|13300.5|13307.9|13304.4|13301|13299|281
1705069500000|2024-01-12 14:25:00|13302.7|13300.7|13299.7|13296.2|13303|13301|13298.5|13295.6|254
1705069800000|2024-01-12 14:30:00|13299.6|13296.1|13299.3|13295.8|13300.1|13296.6|13296.6|13294.1|304
1705070100000|2024-01-12 14:35:00|13299.1|13295.6|13296.8|13293.3|13300.1|13297.3|13294.1|13291.5|306
1705070400000|2024-01-12 14:40:00|13296.9|13293.4|13292.9|13290.9|13297.7|13294.2|13290.8|13288.8|263
1705070700000|2024-01-12 14:45:00|13292.8|13290.8|13293.2|13291.2|13293.4|13291.4|13290.4|13288.4|240
1705071000000|2024-01-12 14:50:00|13293.3|13291.3|13296|13294|13296.7|13294.3|13293.2|13289.7|323
1705071300000|2024-01-12 14:55:00|13296.2|13294.2|13297|13293.5|13297.8|13294.3|13292.9|13290.2|247
1705071600000|2024-01-12 15:00:00|13296.9|13293.4|13294|13290.5|13299.6|13296.7|13293.4|13289.9|352
1705071900000|2024-01-12 15:05:00|13293.9|13290.4|13289.2|13285.7|13294.4|13290.9|13288.2|13284.7|338
1705072200000|2024-01-12 15:10:00|13288.9|13285.4|13289|13287|13291.1|13289.1|13287|13284.2|301
1705072500000|2024-01-12 15:15:00|13288.9|13286.9|13291.9|13288.4|13292.7|13289.2|13285.1|13281.6|306
1705072800000|2024-01-12 15:20:00|13291.8|13288.3|13289.3|13287.3|13292.7|13290|13288.7|13286.3|228
1705073100000|2024-01-12 15:25:00|13289.2|13287.2|13294.6|13291.1|13295.2|13292.2|13288.2|13286.2|266
1705073400000|2024-01-12 15:30:00|13294.4|13290.9|13293.8|13290.3|13295.2|13291.7|13291.2|13287.7|242
1705073700000|2024-01-12 15:35:00|13293.7|13290.2|13299.8|13297.8|13300.2|13298.2|13292.7|13290.2|227
1705074000000|2024-01-12 15:40:00|13299.9|13297.9|13301.8|13298.3|13305.2|13301.7|13298.9|13295.4|314
1705074300000|2024-01-12 15:45:00|13301.9|13298.4|13308.1|13304.6|13308.4|13304.9|13301.1|13298.4|266
1705074600000|2024-01-12 15:50:00|13308|13304.5|13309.1|13307.1|13310.9|13308.7|13307.6|13304.1|240
1705074900000|2024-01-12 15:55:00|13309.3|13307.3|13310.6|13308.6|13311.1|13309.1|13308.3|13305.1|192
1705075200000|2024-01-12 16:00:00|13310.7|13308.7|13307.9|13304.4|13312.7|13309.7|13306.3|13302.8|274
1705075500000|2024-01-12 16:05:00|13307.8|13304.3|13305.3|13303.3|13310|13306.5|13303.2|13300.4|292
1705075800000|2024-01-12 16:10:00|13305.8|13303.8|13306.2|13304.2|13307.3|13305.3|13303.5|13301.1|252
1705076100000|2024-01-12 16:15:00|13306.3|13304.3|13303.7|13301.7|13307.2|13305.2|13303.4|13300.8|210
1705076400000|2024-01-12 16:20:00|13303.8|13301.8|13304.2|13302.2|13306.5|13304.5|13303|13299.9|218
1705076700000|2024-01-12 16:25:00|13304.1|13302.1|13301.9|13299.9|13304.1|13302.1|13301|13299|183
1705077000000|2024-01-12 16:30:00|13301.8|13299.8|13303.8|13301.8|13304.3|13302.3|13300.7|13298.7|203
1705077300000|2024-01-12 16:35:00|13303.9|13301.9|13311.1|13307.6|13313.1|13309.6|13303.2|13301.2|316
1705077600000|2024-01-12 16:40:00|13311|13307.5|13311.6|13308.1|13313.4|13309.9|13310.8|13307.4|215
1705077900000|2024-01-12 16:45:00|13311.7|13308.2|13313.7|13310.2|13314.1|13311.1|13311.7|13308.2|230
1705078200000|2024-01-12 16:50:00|13313.8|13310.3|13311.6|13309.6|13314|13312|13311.5|13309.5|169
1705078500000|2024-01-12 16:55:00|13311.7|13309.7|13314.6|13312.6|13315|13312.6|13311.7|13309.5|238
1705078800000|2024-01-12 17:00:00|13314.5|13312.5|13317.8|13314.3|13318.3|13315.2|13314.5|13311.4|166
1705079100000|2024-01-12 17:05:00|13317.9|13314.4|13319.6|13316.1|13320|13316.5|13317.8|13314.3|241
1705079400000|2024-01-12 17:10:00|13319.5|13316|13319.5|13316|13320|13316.5|13318.5|13315|197
1705079700000|2024-01-12 17:15:00|13319.4|13315.9|13319.6|13316.1|13320.4|13317.6|13318.9|13315.4|158
1705080000000|2024-01-12 17:20:00|13319.7|13316.2|13319.9|13316.4|13320.1|13316.6|13318.6|13315.1|229
1705080300000|2024-01-12 17:25:00|13319.8|13316.3|13323.6|13320.1|13325.2|13321.7|13319.7|13316.2|164
1705080600000|2024-01-12 17:30:00|13323.5|13320|13323.1|13321.1|13324.6|13322.1|13322.7|13319.8|128
1705080900000|2024-01-12 17:35:00|13323.8|13320.3|13325.2|13321.7|13326.1|13322.6|13323.1|13320.3|200
1705081200000|2024-01-12 17:40:00|13325.3|13321.8|13324.6|13321.1|13325.8|13322.9|13323.9|13321.1|99
1705081500000|2024-01-12 17:45:00|13324.7|13321.2|13324.6|13322.6|13326.5|13323.4|13324.6|13321.1|170
1705081800000|2024-01-12 17:50:00|13324.7|13322.7|13325|13321.5|13325.1|13323|13322.5|13319|128
1705082100000|2024-01-12 17:55:00|13324.9|13321.4|13324.7|13321.2|13325.5|13322.9|13323.4|13320.9|152
1705082400000|2024-01-12 18:00:00|13324.8|13321.3|13322.3|13320.3|13325|13322.5|13322.2|13320.2|139
1705082700000|2024-01-12 18:05:00|13322.1|13320.1|13323.5|13320|13323.5|13320.1|13321.3|13318.6|156
1705083000000|2024-01-12 18:10:00|13323.6|13320.1|13321.3|13317.8|13323.6|13320.1|13320.6|13317.1|178
1705083300000|2024-01-12 18:15:00|13321.4|13317.9|13319.6|13316.1|13322.3|13318.8|13319.3|13315.8|265
1705083600000|2024-01-12 18:20:00|13319.5|13316|13318.6|13315.1|13320|13316.5|13317.6|13314.1|133
1705083900000|2024-01-12 18:25:00|13318.5|13315|13318.4|13314.9|13318.8|13315.6|13317.6|13314.3|122
1705084200000|2024-01-12 18:30:00|13318.5|13315|13317.7|13314.2|13319.1|13315.6|13316.5|13313|231
1705084500000|2024-01-12 18:35:00|13317.8|13314.3|13317.4|13313.9|13318.6|13315.1|13316.6|13313.1|119
1705084800000|2024-01-12 18:40:00|13317.5|13314|13317.7|13314.2|13318.7|13315.7|13317.1|13313.6|125
1705085100000|2024-01-12 18:45:00|13317.8|13314.3|13317.2|13313.7|13319.3|13315.9|13317.2|13313.7|153
1705085400000|2024-01-12 18:50:00|13317.1|13313.6|13317.7|13314.2|13318.6|13315.1|13316.7|13313.2|173
1705085700000|2024-01-12 18:55:00|13317.6|13314.1|13317.1|13313.6|13318.1|13314.6|13316.6|13313.1|147
1705086000000|2024-01-12 19:00:00|13317|13313.5|13317|13313.5|13317.5|13314|13316.7|13313.2|120
1705086300000|2024-01-12 19:05:00|13316.9|13313.4|13316.1|13312.6|13317.5|13314|13315|13311.5|135
1705086600000|2024-01-12 19:10:00|13315.9|13312.4|13314.6|13311.1|13316.5|13313|13314.5|13311|165
1705086900000|2024-01-12 19:15:00|13314.7|13311.2|13315|13311.5|13315.8|13312.3|13314.5|13311|139
1705087200000|2024-01-12 19:20:00|13315.1|13311.6|13316|13312.5|13317.1|13313.6|13315|13311.5|214
1705087500000|2024-01-12 19:25:00|13315.1|13313.1|13315.6|13312.1|13316.1|13313.2|13315.1|13311.7|137
1705087800000|2024-01-12 19:30:00|13315.7|13312.2|13316.3|13312.8|13316.7|13313.2|13315.1|13311.6|96
1705088100000|2024-01-12 19:35:00|13316.4|13312.9|13316.9|13313.4|13317.4|13313.9|13316.3|13312.8|126
1705088400000|2024-01-12 19:40:00|13316.8|13313.3|13318.7|13315.2|13319|13315.5|13316.7|13313.2|155
1705088700000|2024-01-12 19:45:00|13318.6|13315.1|13317.9|13314.4|13319.1|13315.6|13317.9|13314.4|81
1705089000000|2024-01-12 19:50:00|13317.8|13314.3|13316.8|13314.8|13318|13314.8|13316.7|13313.3|137
1705089300000|2024-01-12 19:55:00|13316.9|13314.9|13318.5|13315|13319.2|13316.4|13316.9|13314.1|93
1705089600000|2024-01-12 20:00:00|13318.6|13315.1|13318.6|13315.1|13319.4|13315.9|13318.5|13315|84
1705089900000|2024-01-12 20:05:00|13318.5|13315|13319.5|13316|13319.7|13316.2|13318.3|13314.8|101
1705090200000|2024-01-12 20:10:00|13319.6|13316.1|13321.3|13317.8|13321.5|13318|13318.8|13315.3|83
1705090500000|2024-01-12 20:15:00|13321.4|13317.9|13321.6|13318.1|13322.1|13318.6|13321.3|13317.8|140
1705090800000|2024-01-12 20:20:00|13321.5|13318|13323.8|13320.3|13324.1|13320.6|13321.3|13317.8|115
1705091100000|2024-01-12 20:25:00|13323.9|13320.4|13324.1|13320.6|13325|13321.5|13323.5|13320|123
1705091400000|2024-01-12 20:30:00|13324.2|13320.7|13323.8|13320.3|13324.2|13320.7|13323|13319.5|149
1705091700000|2024-01-12 20:35:00|13323.9|13320.4|13324.3|13320.8|13324.6|13321.1|13323.7|13320.2|105
1705092000000|2024-01-12 20:40:00|13324.4|13320.9|13325|13321.5|13325.4|13321.9|13323.9|13320.4|95
1705092300000|2024-01-12 20:45:00|13325.1|13321.6|13324.3|13320.8|13325.3|13321.8|13323.7|13320.2|87
1705092600000|2024-01-12 20:50:00|13324.2|13320.7|13322.7|13319.2|13324.3|13320.8|13322.6|13319.1|170
1705092900000|2024-01-12 20:55:00|13322.9|13319.4|13319.5|13316|13323.4|13319.9|13319.5|13316|149
1705093200000|2024-01-12 21:00:00|13319.4|13315.9|13319.3|13315.8|13319.8|13316.3|13318.3|13314.8|113
1705093500000|2024-01-12 21:05:00|13319.2|13315.7|13319.4|13315.9|13319.4|13315.9|13319|13315.5|46
1705093800000|2024-01-12 21:10:00|13319.3|13315.8|13319.5|13316|13319.6|13316.1|13319|13315.5|50
1705094100000|2024-01-12 21:15:00|13319.4|13315.9|13318.2|13314.7|13319.8|13316.3|13318|13314.5|83
1705094400000|2024-01-12 21:20:00|13318.1|13314.6|13318.3|13314.8|13318.4|13314.9|13316.9|13313.4|96
1705094700000|2024-01-12 21:25:00|13318.4|13314.9|13319.3|13315.8|13319.4|13315.9|13317.5|13314|107
1705095000000|2024-01-12 21:30:00|13319.4|13315.9|13320.2|13316.7|13320.3|13316.8|13317.4|13313.9|64
1705095300000|2024-01-12 21:35:00|13320.3|13316.8|13320.5|13317|13321.3|13317.6|13319.9|13316.3|68
1705095600000|2024-01-12 21:40:00|13320.7|13316.8|13321.5|13316.7|13321.6|13317.7|13320.5|13316.5|61
1705095900000|2024-01-12 21:45:00|13321.7|13316.5|13321.6|13316|13322.1|13316.8|13321.4|13315.5|38
1705096200000|2024-01-12 21:50:00|13322.1|13315.6|13322.3|13316.1|13322.7|13316.4|13321.4|13315.2|52
1705096500000|2024-01-12 21:55:00|13324.7|13312.2|13325|13309|13325.6|13312.2|13321.6|13308.5|72
1705266900000|2024-01-14 21:15:00|13339.9|13317.9|13339.9|13317.9|13339.9|13317.9|13339.9|13317.9|1
1705267200000|2024-01-14 21:20:00|13330|13308.6|13335|13324|13340.3|13324.6|13330|13308.6|41
1705267500000|2024-01-14 21:25:00|13330|13315.8|13335|13324|13341.1|13324.5|13330|13315.6|87
1705267800000|2024-01-14 21:30:00|13330|13315.8|13335|13324|13335.5|13324.5|13330|13315.7|89
1705268100000|2024-01-14 21:35:00|13330|13315.8|13335|13324|13335.5|13324.5|13330|13314.5|85
1705268400000|2024-01-14 21:40:00|13330|13315.7|13340.9|13324|13341.4|13325.3|13330|13315.6|91
1705268700000|2024-01-14 21:45:00|13337.6|13315.6|13340.4|13324.5|13341.1|13325|13329.5|13315.6|88
1705269000000|2024-01-14 21:50:00|13334.6|13318.6|13338.5|13322.5|13340.7|13325.3|13334.1|13318.1|13
1705269300000|2024-01-14 21:55:00|13338.7|13322.7|13339.7|13323.7|13339.7|13323.7|13338.7|13322.7|2
1705269600000|2024-01-14 22:00:00|13334.4|13324.4|13332.5|13316.5|13334.4|13324.4|13322.8|13311.2|16
1705269900000|2024-01-14 22:05:00|13331.1|13315.1|13330.5|13327|13339.6|13327|13323.6|13307.6|29
1705270200000|2024-01-14 22:10:00|13330.4|13326.9|13337.9|13321.9|13338.4|13326.9|13323.1|13310.4|76
1705270500000|2024-01-14 22:15:00|13337.8|13321.8|13338.3|13322.3|13338.4|13322.4|13335.6|13319.6|25
1705270800000|2024-01-14 22:20:00|13338.2|13322.2|13334.4|13318.4|13338.2|13322.2|13330.8|13314.8|43
1705271100000|2024-01-14 22:25:00|13335.1|13319.1|13335.3|13319.3|13336.9|13325|13332.3|13316.3|32
1705271400000|2024-01-14 22:30:00|13334.9|13318.9|13333.6|13317.6|13335.8|13319.8|13332.3|13316.3|108
1705271700000|2024-01-14 22:35:00|13333.4|13317.4|13334.3|13318.3|13334.8|13320.3|13328.9|13316.2|94
1705272000000|2024-01-14 22:40:00|13334.5|13318.5|13331.6|13315.6|13334.7|13319.5|13330.9|13315.1|108
1705272300000|2024-01-14 22:45:00|13331.7|13315.7|13331.5|13315.5|13332.2|13316.7|13325.2|13313.9|48
1705272600000|2024-01-14 22:50:00|13331.4|13315.4|13329.4|13315.9|13331.7|13317.7|13326.8|13315.2|55
1705272900000|2024-01-14 22:55:00|13327.2|13316.2|13330.6|13316|13331.5|13317.5|13327.1|13315.2|59
1705273200000|2024-01-14 23:00:00|13330.1|13316.4|13326.6|13320.1|13332.7|13320.4|13326.6|13313.7|389
1705273500000|2024-01-14 23:05:00|13326.7|13320|13325.2|13319.8|13328.4|13320.1|13324.2|13316.2|223
1705273800000|2024-01-14 23:10:00|13325.3|13319.7|13323.7|13318.9|13325.9|13321.8|13321.7|13317.3|182
1705274100000|2024-01-14 23:15:00|13323.6|13318.7|13323.2|13319.7|13323.6|13319.9|13322.6|13318.7|89
1705274400000|2024-01-14 23:20:00|13323.3|13319.6|13323.3|13319.8|13323.5|13320|13323|13319.5|42
1705274700000|2024-01-14 23:25:00|13323.2|13319.7|13323.3|13319.8|13323.4|13319.9|13323.1|13319.6|35
1705275000000|2024-01-14 23:30:00|13323.2|13319.7|13322.6|13319.1|13323.5|13320|13322.3|13318.8|109
1705275300000|2024-01-14 23:35:00|13322.5|13319|13322.5|13319|13323.4|13319.9|13321.9|13318.4|91
1705275600000|2024-01-14 23:40:00|13322.6|13319.1|13321.9|13318.4|13322.6|13319.1|13321.1|13317.6|85
1705275900000|2024-01-14 23:45:00|13322|13318.5|13323|13319.5|13323.2|13319.7|13322|13318.5|75
1705276200000|2024-01-14 23:50:00|13323.1|13319.6|13321.8|13318.3|13323.4|13319.9|13321.8|13318.3|91
1705276500000|2024-01-14 23:55:00|13321.9|13318.4|13322.1|13318.6|13323|13319.5|13321.8|13318.3|77
1705276800000|2024-01-15 00:00:00|13322|13318.5|13328.5|13325|13328.5|13325|13322|13318.5|163
1705277100000|2024-01-15 00:05:00|13328.6|13325.1|13330.2|13328.2|13331.9|13329.2|13328.6|13325.1|154
1705277400000|2024-01-15 00:10:00|13330.1|13328.1|13330.8|13328.8|13331.7|13329.2|13329.9|13327.7|137
1705277700000|2024-01-15 00:15:00|13330.9|13328.9|13328.3|13326.3|13331.1|13328.9|13328.3|13325.6|134
1705278000000|2024-01-15 00:20:00|13328.4|13326.4|13325.8|13323.8|13328.5|13326.4|13325.4|13322.9|103
1705278300000|2024-01-15 00:25:00|13325.7|13323.7|13324.7|13322.7|13325.9|13323.9|13324|13322|84
1705278600000|2024-01-15 00:30:00|13324.8|13322.8|13323.4|13321.4|13326.3|13324|13323.4|13321.4|108
1705278900000|2024-01-15 00:35:00|13322.7|13320.7|13323.8|13321.8|13324.1|13322.1|13322.2|13320.2|73
1705279200000|2024-01-15 00:40:00|13323.9|13321.9|13320.3|13316.8|13324.2|13322.2|13318.8|13316.6|97
1705279500000|2024-01-15 00:45:00|13320.2|13316.7|13321.2|13317.7|13321.2|13317.7|13318|13314.5|122
1705279800000|2024-01-15 00:50:00|13321.3|13317.8|13319.9|13316.4|13321.4|13317.9|13318.2|13314.9|162
1705280100000|2024-01-15 00:55:00|13320|13316.5|13320.4|13316.9|13321.9|13318.5|13319.6|13316.1|118
1705280400000|2024-01-15 01:00:00|13320.5|13317|13320.5|13317|13321.5|13318|13318|13315.2|172
1705280700000|2024-01-15 01:05:00|13320.4|13316.9|13320.2|13316.7|13321.4|13318.4|13319.7|13316.2|128
1705281000000|2024-01-15 01:10:00|13320.3|13316.8|13322.9|13319.4|13323.4|13319.9|13319.6|13316.1|125
1705281300000|2024-01-15 01:15:00|13322.6|13319.1|13324|13320.5|13326.1|13322.6|13321.8|13318.3|195
1705281600000|2024-01-15 01:20:00|13324.1|13320.6|13322.8|13319.3|13324.7|13321.2|13321.4|13317.9|258
1705281900000|2024-01-15 01:25:00|13323.1|13319.6|13326|13322.5|13326.3|13322.8|13321.5|13318|210
1705282200000|2024-01-15 01:30:00|13326.1|13322.6|13326.4|13322.9|13326.8|13323.3|13324.5|13321|211
1705282500000|2024-01-15 01:35:00|13326.3|13322.8|13322|13318.5|13326.3|13322.8|13321.4|13317.9|188
1705282800000|2024-01-15 01:40:00|13322.1|13318.6|13322|13318.5|13323|13319.5|13320.1|13316.6|180
1705283100000|2024-01-15 01:45:00|13322.1|13318.6|13323|13319.5|13323.6|13320.1|13321.9|13318.4|152
1705283400000|2024-01-15 01:50:00|13323.1|13319.6|13321.8|13318.3|13323.1|13319.6|13320.2|13316.7|124
1705283700000|2024-01-15 01:55:00|13321.7|13318.2|13319.7|13316.2|13323.1|13319.6|13319.5|13316|173
1705284000000|2024-01-15 02:00:00|13319.6|13316.1|13316|13312.5|13319.6|13316.1|13316|13312.5|100
1705284300000|2024-01-15 02:05:00|13315.9|13312.4|13317|13313.5|13317.2|13313.7|13315.7|13312.2|109
1705284600000|2024-01-15 02:10:00|13316.9|13313.4|13319|13315.5|13321.4|13317.9|13316.7|13313.2|153
1705284900000|2024-01-15 02:15:00|13318.9|13315.4|13317.6|13314.1|13319.1|13315.6|13317.1|13313.6|243
1705285200000|2024-01-15 02:20:00|13317.5|13314|13318|13314.5|13318.5|13315|13316.3|13312.8|157
1705285500000|2024-01-15 02:25:00|13318.1|13314.6|13317|13313.5|13318.1|13314.6|13316.6|13313.1|100
1705285800000|2024-01-15 02:30:00|13316.9|13313.4|13317.3|13313.8|13318.2|13314.7|13316.7|13313.2|95
1705286100000|2024-01-15 02:35:00|13317.2|13313.7|13316.6|13313.1|13317.3|13313.8|13315.5|13312|131
1705286400000|2024-01-15 02:40:00|13316.7|13313.2|13316.7|13313.2|13317.2|13313.7|13315.1|13311.6|115
1705286700000|2024-01-15 02:45:00|13316.6|13313.1|13314.9|13311.4|13316.8|13313.3|13314.5|13311|80
1705287000000|2024-01-15 02:50:00|13315|13311.5|13311.1|13307.6|13315|13311.5|13311|13307.5|135
1705287300000|2024-01-15 02:55:00|13310.9|13307.4|13309.5|13306|13311|13307.5|13309.4|13305.9|116
1705287600000|2024-01-15 03:00:00|13309.7|13306.2|13313.1|13309.6|13313.2|13309.7|13309.1|13305.6|154
1705287900000|2024-01-15 03:05:00|13313.2|13309.7|13314.2|13310.7|13314.4|13310.9|13312.6|13309.1|133
1705288200000|2024-01-15 03:10:00|13314.3|13310.8|13314.1|13310.6|13315.1|13311.6|13313|13309.5|124
1705288500000|2024-01-15 03:15:00|13314|13310.5|13314.7|13311.2|13315.2|13311.7|13313.8|13310.3|87
1705288800000|2024-01-15 03:20:00|13314.6|13311.1|13314.1|13310.6|13314.6|13311.1|13313.6|13310.1|74
1705289100000|2024-01-15 03:25:00|13314.2|13310.7|13314.6|13311.1|13314.8|13311.3|13313.3|13309.8|88
1705289400000|2024-01-15 03:30:00|13314.5|13311|13315|13311.5|13315.1|13311.6|13314.5|13311|58
1705289700000|2024-01-15 03:35:00|13315.1|13311.6|13312.9|13309.4|13315.4|13311.9|13312.9|13309.4|97
1705290000000|2024-01-15 03:40:00|13313|13309.5|13312.2|13308.7|13313.5|13310|13312.1|13308.6|65
1705290300000|2024-01-15 03:45:00|13312.3|13308.8|13312.8|13309.3|13312.8|13309.3|13312.2|13308.7|48
1705290600000|2024-01-15 03:50:00|13312.7|13309.2|13315.4|13311.9|13315.4|13311.9|13312.5|13309|72
1705290900000|2024-01-15 03:55:00|13315.3|13311.8|13317|13313.5|13317|13313.5|13314.9|13311.4|107
1705291200000|2024-01-15 04:00:00|13317.1|13313.6|13317.2|13313.7|13317.3|13313.8|13316.3|13312.8|66
1705291500000|2024-01-15 04:05:00|13317.1|13313.6|13317.7|13314.2|13318.9|13315.4|13317.1|13313.6|67
1705291800000|2024-01-15 04:10:00|13317.8|13314.3|13317.7|13314.2|13318.2|13314.7|13317.1|13313.6|84
1705292100000|2024-01-15 04:15:00|13317.1|13315.1|13318.5|13316.5|13318.8|13316.8|13316.6|13314.6|82
1705292400000|2024-01-15 04:20:00|13318.6|13316.6|13321.7|13319.7|13321.9|13319.9|13318.6|13316.6|118
1705292700000|2024-01-15 04:25:00|13321.6|13319.6|13321.1|13319.1|13321.7|13319.7|13320.5|13318.5|94
1705293000000|2024-01-15 04:30:00|13321.8|13318.3|13319.7|13316.2|13321.8|13318.3|13319.5|13316|59
1705293300000|2024-01-15 04:35:00|13319.6|13316.1|13318.4|13314.9|13319.8|13316.3|13318.3|13314.8|55
1705293600000|2024-01-15 04:40:00|13318.5|13315|13318.3|13314.8|13318.9|13315.4|13317.1|13313.6|65
1705293900000|2024-01-15 04:45:00|13318.4|13314.9|13317.9|13314.4|13318.4|13315.6|13316.8|13314.1|100
1705294200000|2024-01-15 04:50:00|13318|13314.5|13318.4|13314.9|13318.5|13315|13317.6|13314.1|96
1705294500000|2024-01-15 04:55:00|13318.3|13314.8|13319.4|13315.9|13319.9|13316.8|13318.2|13314.7|87
1705294800000|2024-01-15 05:00:00|13319.5|13316|13320.1|13316.6|13320.2|13316.7|13319.4|13315.9|74
1705295100000|2024-01-15 05:05:00|13320.2|13316.7|13319.9|13316.4|13320.2|13316.7|13319.7|13316.2|66
1705295400000|2024-01-15 05:10:00|13320|13316.5|13319.2|13315.7|13320.1|13316.6|13319.2|13315.7|38
1705295700000|2024-01-15 05:15:00|13319.3|13315.8|13320.3|13316.8|13320.3|13316.8|13319.2|13315.7|43
1705296000000|2024-01-15 05:20:00|13319.7|13316.2|13321.8|13318.3|13321.8|13318.3|13319.5|13316|50
1705296300000|2024-01-15 05:25:00|13321.7|13318.2|13321.5|13318|13322|13318.5|13320.8|13317.3|61
1705296600000|2024-01-15 05:30:00|13321.4|13317.9|13321.6|13318.1|13322.3|13318.8|13321.3|13317.8|93
1705296900000|2024-01-15 05:35:00|13321.5|13318|13320.7|13317.2|13321.5|13318|13320.3|13316.8|69
1705297200000|2024-01-15 05:40:00|13320.6|13317.1|13321|13317.5|13321.1|13317.6|13320.4|13316.9|110
1705297500000|2024-01-15 05:45:00|13320.9|13317.4|13320.4|13316.9|13321.2|13317.7|13320.4|13316.9|70
1705297800000|2024-01-15 05:50:00|13320.5|13317|13323.7|13320.2|13323.9|13320.4|13320.5|13317|97
1705298100000|2024-01-15 05:55:00|13323.6|13320.1|13325.1|13321.6|13325.1|13321.6|13323.6|13320.1|77
1705298400000|2024-01-15 06:00:00|13325|13321.5|13323.4|13319.9|13325.1|13321.6|13323.1|13319.6|88
1705298700000|2024-01-15 06:05:00|13323.5|13320|13323.4|13319.9|13326|13322.5|13323.3|13319.8|90
1705299000000|2024-01-15 06:10:00|13323.3|13319.8|13322|13318.5|13323.3|13319.8|13320.9|13317.4|90
1705299300000|2024-01-15 06:15:00|13321.9|13318.4|13319.4|13315.9|13322|13318.5|13319.2|13315.7|78
1705299600000|2024-01-15 06:20:00|13319.5|13316|13319.4|13315.9|13320|13316.5|13319.3|13315.8|73
1705299900000|2024-01-15 06:25:00|13319.5|13316|13319.9|13316.4|13320.9|13317.4|13318.9|13315.4|132
1705300200000|2024-01-15 06:30:00|13320.1|13316.6|13318.3|13314.8|13320.8|13317.3|13318|13314.5|109
1705300500000|2024-01-15 06:35:00|13318.2|13314.7|13318.7|13315.2|13318.8|13315.3|13318|13314.5|66
1705300800000|2024-01-15 06:40:00|13318.8|13315.3|13318.4|13314.9|13319.1|13315.6|13318.3|13314.8|62
1705301100000|2024-01-15 06:45:00|13318.3|13314.8|13316.2|13312.7|13318.4|13314.9|13316.1|13312.6|99
1705301400000|2024-01-15 06:50:00|13316.3|13312.8|13318|13314.5|13318|13314.5|13316.1|13312.6|84
1705301700000|2024-01-15 06:55:00|13318.1|13314.6|13318.9|13315.4|13320.7|13317.2|13318.1|13314.6|96
1705302000000|2024-01-15 07:00:00|13318.8|13315.3|13321.9|13318.4|13322.1|13318.6|13318|13314.5|165
1705302300000|2024-01-15 07:05:00|13322|13318.5|13322|13318.5|13322.1|13318.6|13319.2|13315.7|165
1705302600000|2024-01-15 07:10:00|13322.1|13318.6|13326.5|13323|13326.6|13323.1|13321.9|13318.4|144
1705302900000|2024-01-15 07:15:00|13326.4|13322.9|13326.3|13322.8|13328.2|13324.7|13326.1|13322.6|119
1705303200000|2024-01-15 07:20:00|13326.4|13322.9|13326.4|13322.9|13326.4|13322.9|13323.1|13319.6|149
1705303500000|2024-01-15 07:25:00|13326.5|13323|13326.5|13323|13329.2|13325.7|13325.9|13322.4|143
1705303800000|2024-01-15 07:30:00|13326.4|13322.9|13328.7|13325.2|13328.7|13325.2|13325.4|13321.9|158
1705304100000|2024-01-15 07:35:00|13328.6|13325.1|13330.4|13326.9|13330.8|13327.3|13328.4|13324.9|145
1705304400000|2024-01-15 07:40:00|13330.3|13326.8|13329.5|13326|13330.5|13327|13328|13324.5|124
1705304700000|2024-01-15 07:45:00|13329.6|13326.1|13328.7|13325.2|13330.3|13326.8|13327.8|13324.3|135
1705305000000|2024-01-15 07:50:00|13328.8|13325.3|13330.3|13326.8|13330.5|13327|13328|13324.5|110
1705305300000|2024-01-15 07:55:00|13330.4|13326.9|13331.6|13328.1|13332.7|13329.2|13330.1|13326.6|157
1705305600000|2024-01-15 08:00:00|13331.7|13328.2|13325.7|13322.2|13331.7|13328.2|13325.4|13321.9|159
1705305900000|2024-01-15 08:05:00|13325.6|13322.1|13325.8|13322.3|13326.5|13323|13325.1|13321.6|121
1705306200000|2024-01-15 08:10:00|13325.9|13322.4|13324.7|13321.2|13325.9|13322.4|13322.4|13318.9|171
1705306500000|2024-01-15 08:15:00|13324.8|13321.3|13325.6|13322.1|13325.8|13322.3|13323.8|13320.3|131
1705306800000|2024-01-15 08:20:00|13325.7|13322.2|13324.6|13321.1|13326.5|13323|13324.4|13320.9|120
1705307100000|2024-01-15 08:25:00|13324.5|13321|13322.5|13319|13324.7|13321.2|13322.4|13318.9|113
1705307400000|2024-01-15 08:30:00|13322.6|13319.1|13329.5|13326|13329.8|13326.3|13322.5|13319|152
1705307700000|2024-01-15 08:35:00|13329.6|13326.1|13326.4|13322.9|13329.9|13326.4|13326.3|13322.8|141
1705308000000|2024-01-15 08:40:00|13326.5|13323|13327.1|13323.6|13327.4|13323.9|13325.7|13322.2|146
1705308300000|2024-01-15 08:45:00|13327|13323.5|13327.4|13323.9|13329|13325.5|13326.9|13323.4|164
1705308600000|2024-01-15 08:50:00|13327.3|13323.8|13328.3|13324.8|13328.4|13324.9|13326.5|13323|132
1705308900000|2024-01-15 08:55:00|13328.2|13324.7|13331.7|13328.2|13332.6|13329.1|13328.2|13324.7|120
1705309200000|2024-01-15 09:00:00|13331.8|13328.3|13334.3|13330.8|13336.7|13333.2|13331.8|13328.3|199
1705309500000|2024-01-15 09:05:00|13334.2|13330.7|13333.7|13330.2|13334.3|13330.8|13331.6|13328.1|160
1705309800000|2024-01-15 09:10:00|13333.6|13330.1|13332.9|13329.4|13333.8|13330.3|13332.4|13328.9|112
1705310100000|2024-01-15 09:15:00|13333|13329.5|13333.6|13330.1|13333.8|13330.3|13332.8|13329.3|95
1705310400000|2024-01-15 09:20:00|13333.5|13330|13332.3|13328.8|13334|13330.5|13331.9|13328.4|93
1705310700000|2024-01-15 09:25:00|13332.4|13328.9|13333.9|13330.4|13333.9|13330.4|13332.1|13328.6|97
1705311000000|2024-01-15 09:30:00|13334|13330.5|13336.1|13332.6|13336.3|13332.8|13333.4|13329.9|111
1705311300000|2024-01-15 09:35:00|13336.3|13332.8|13338.2|13334.7|13340.6|13337.1|13336.1|13332.6|151
1705311600000|2024-01-15 09:40:00|13338.3|13334.8|13340.3|13336.8|13340.3|13336.8|13337.7|13334.2|134
1705311900000|2024-01-15 09:45:00|13340.2|13336.7|13338.1|13334.6|13341|13337.5|13338.1|13334.6|252
1705312200000|2024-01-15 09:50:00|13338.2|13334.7|13340.1|13336.6|13341.2|13337.7|13338.2|13334.7|154
1705312500000|2024-01-15 09:55:00|13340.2|13336.7|13341.7|13338.2|13342.6|13339.1|13338.9|13335.4|132
1705312800000|2024-01-15 10:00:00|13341.8|13338.3|13345|13341.5|13345.1|13341.6|13341.7|13338.2|207
1705313100000|2024-01-15 10:05:00|13345.1|13341.6|13345|13341.5|13345.1|13341.6|13343.9|13340.4|201
1705313400000|2024-01-15 10:10:00|13345.1|13341.6|13344.7|13341.2|13345.7|13342.2|13343.9|13340.4|81
1705313700000|2024-01-15 10:15:00|13345|13341.5|13342.2|13338.7|13345.1|13341.6|13341.5|13338|149
1705314000000|2024-01-15 10:20:00|13342.1|13338.6|13342.8|13339.3|13343|13339.5|13342.1|13338.6|134
1705314300000|2024-01-15 10:25:00|13342.9|13339.4|13344.1|13340.6|13344.1|13340.6|13342.6|13339.1|135
1705314600000|2024-01-15 10:30:00|13344|13340.5|13342.8|13339.3|13344|13340.5|13341.5|13338|119
1705314900000|2024-01-15 10:35:00|13342.9|13339.4|13342|13338.5|13343.5|13340|13342|13338.5|104
1705315200000|2024-01-15 10:40:00|13341.9|13338.4|13341.6|13338.1|13341.9|13338.4|13340.9|13337.4|151
1705315500000|2024-01-15 10:45:00|13341.7|13338.2|13341.4|13337.9|13342.7|13339.2|13341|13337.5|121
1705315800000|2024-01-15 10:50:00|13341.5|13338|13340.7|13337.2|13341.6|13338.1|13339.9|13336.4|66
1705316100000|2024-01-15 10:55:00|13340.6|13337.1|13340.8|13337.3|13340.8|13337.3|13338.8|13335.3|139
1705316400000|2024-01-15 11:00:00|13340.7|13337.2|13335.6|13332.1|13340.9|13337.4|13335.5|13332|166
1705316700000|2024-01-15 11:05:00|13335.7|13332.2|13335.7|13332.2|13335.8|13332.3|13335.3|13331.8|75
1705317000000|2024-01-15 11:10:00|13335.8|13332.3|13336.7|13333.2|13337.3|13333.8|13335.7|13332.2|78
1705317300000|2024-01-15 11:15:00|13336.6|13333.1|13336.4|13332.9|13338.6|13335.1|13336.4|13332.9|104
1705317600000|2024-01-15 11:20:00|13336.3|13332.8|13334.3|13330.8|13336.4|13332.9|13334.3|13330.8|113
1705317900000|2024-01-15 11:25:00|13334.2|13330.7|13333.6|13330.1|13334.3|13330.8|13333.3|13329.8|77
1705318200000|2024-01-15 11:30:00|13333.7|13330.2|13335.7|13332.2|13335.7|13332.2|13333.7|13330.2|114
1705318500000|2024-01-15 11:35:00|13335.8|13332.3|13334.6|13331.1|13335.9|13332.4|13333.8|13330.3|107
1705318800000|2024-01-15 11:40:00|13334.5|13331|13333.4|13329.9|13334.5|13331|13332.2|13328.7|116
1705319100000|2024-01-15 11:45:00|13333.3|13329.8|13333.4|13329.9|13335.1|13331.6|13333.3|13329.8|122
1705319400000|2024-01-15 11:50:00|13333.3|13329.8|13334.4|13330.9|13334.7|13331.2|13333.1|13329.6|122
1705319700000|2024-01-15 11:55:00|13334.5|13331|13334.1|13330.6|13334.9|13331.4|13333|13329.5|121
1705320000000|2024-01-15 12:00:00|13334.5|13331|13335.1|13331.6|13336.4|13332.9|13334.4|13330.9|159
1705320300000|2024-01-15 12:05:00|13335|13331.5|13335.2|13331.7|13335.5|13332|13334|13330.5|125
1705320600000|2024-01-15 12:10:00|13335.1|13331.6|13334.8|13331.3|13336.2|13332.7|13334.2|13330.7|105
1705320900000|2024-01-15 12:15:00|13334.7|13331.2|13336|13332.5|13336|13332.5|13334.3|13330.8|98
1705321200000|2024-01-15 12:20:00|13336.1|13332.6|13337.7|13334.2|13337.8|13334.3|13335.8|13332.3|121
1705321500000|2024-01-15 12:25:00|13337.6|13334.1|13338.5|13335|13339|13335.5|13337.6|13334.1|114
1705321800000|2024-01-15 12:30:00|13338.6|13335.1|13339.1|13335.6|13340.5|13337|13338.5|13335|114
1705322100000|2024-01-15 12:35:00|13339|13335.5|13338.7|13335.2|13339.9|13336.4|13338.7|13335.2|114
1705322400000|2024-01-15 12:40:00|13338.6|13335.1|13339.1|13335.6|13339.2|13335.7|13335.5|13332|161
1705322700000|2024-01-15 12:45:00|13339|13335.5|13339.6|13336.1|13341|13337.5|13338.6|13335.1|145
1705323000000|2024-01-15 12:50:00|13339.5|13336|13338.4|13334.9|13339.7|13336.2|13338.3|13334.8|103
1705323300000|2024-01-15 12:55:00|13338.5|13335|13338.1|13334.6|13340.3|13336.8|13337.4|13333.9|121
1705323600000|2024-01-15 13:00:00|13338|13334.5|13340.1|13336.6|13340.9|13337.4|13336.7|13333.2|198
1705323900000|2024-01-15 13:05:00|13340.2|13336.7|13342.7|13339.2|13342.8|13339.3|13339.3|13335.8|207
1705324200000|2024-01-15 13:10:00|13342.6|13339.1|13341.7|13338.2|13343.8|13340.3|13341.4|13337.9|115
1705324500000|2024-01-15 13:15:00|13341.6|13338.1|13337|13333.5|13341.6|13338.1|13336.8|13333.3|97
1705324800000|2024-01-15 13:20:00|13337.1|13333.6|13338.8|13335.3|13339.9|13336.4|13337|13333.5|126
1705325100000|2024-01-15 13:25:00|13338.7|13335.2|13339.6|13336.1|13339.6|13336.1|13336.9|13333.4|157
1705325400000|2024-01-15 13:30:00|13339.7|13336.2|13339.1|13335.6|13340.7|13337.2|13337.2|13333.7|155
1705325700000|2024-01-15 13:35:00|13339.2|13335.7|13340|13336.5|13340.2|13336.7|13337.9|13334.4|99
1705326000000|2024-01-15 13:40:00|13340.1|13336.6|13340.7|13337.2|13342.1|13338.6|13340|13336.5|127
1705326300000|2024-01-15 13:45:00|13340.8|13337.3|13339|13335.5|13340.8|13337.3|13338|13334.5|158
1705326600000|2024-01-15 13:50:00|13338.9|13335.4|13339.4|13335.9|13339.5|13336|13337.7|13334.2|109
1705326900000|2024-01-15 13:55:00|13339.3|13335.8|13335.9|13332.4|13339.3|13335.8|13335.9|13332.4|114
1705327200000|2024-01-15 14:00:00|13335.8|13332.3|13338|13334.5|13338.5|13335|13335.6|13332.1|128
1705327500000|2024-01-15 14:05:00|13338.3|13334.8|13337.7|13334.2|13339.7|13336.2|13337.7|13334.2|139
1705327800000|2024-01-15 14:10:00|13337.8|13334.3|13338.3|13334.8|13338.4|13334.9|13337.8|13334.3|96
1705328100000|2024-01-15 14:15:00|13338.2|13334.7|13338.8|13335.3|13339.2|13335.7|13337.7|13334.2|109
1705328400000|2024-01-15 14:20:00|13338.9|13335.4|13336.8|13333.3|13339.6|13336.1|13336.8|13333.3|136
1705328700000|2024-01-15 14:25:00|13336.9|13333.4|13337.8|13334.3|13338.6|13335.1|13336.7|13333.2|139
1705329000000|2024-01-15 14:30:00|13337.7|13334.2|13337.7|13334.2|13337.9|13334.4|13336.8|13333.3|228
1705329300000|2024-01-15 14:35:00|13337.6|13334.1|13337|13333.5|13338.5|13335|13336.8|13333.3|240
1705329600000|2024-01-15 14:40:00|13336.9|13333.4|13337.6|13334.1|13337.9|13334.4|13336.8|13333.3|103
1705329900000|2024-01-15 14:45:00|13337.7|13334.2|13337.8|13334.3|13338.4|13334.9|13337.6|13334.1|145
1705330200000|2024-01-15 14:50:00|13337.9|13334.4|13339.2|13335.7|13339.3|13335.8|13337.6|13334.1|112
1705330500000|2024-01-15 14:55:00|13339.4|13335.9|13339.9|13336.4|13340.3|13336.8|13338.5|13335|163
1705330800000|2024-01-15 15:00:00|13340|13336.5|13341.6|13338.1|13342.8|13339.3|13339.9|13336.4|161
1705331100000|2024-01-15 15:05:00|13341.5|13338|13337.6|13334.1|13341.5|13338|13337.4|13333.9|120
1705331400000|2024-01-15 15:10:00|13337.7|13334.2|13340.7|13337.2|13341.4|13337.9|13337.7|13334.2|126
1705331700000|2024-01-15 15:15:00|13340.6|13337.1|13342.4|13338.9|13343.1|13339.6|13340|13336.5|106
1705332000000|2024-01-15 15:20:00|13342.5|13339|13340.1|13336.6|13342.5|13339|13339.9|13336.4|111
1705332300000|2024-01-15 15:25:00|13340|13336.5|13337.6|13334.1|13340.2|13336.7|13336.6|13333.1|105
1705332600000|2024-01-15 15:30:00|13337.7|13334.2|13339.8|13336.3|13339.9|13336.4|13337.6|13334.1|111
1705332900000|2024-01-15 15:35:00|13339.7|13336.2|13339.9|13336.4|13340.1|13336.6|13339.5|13336|83
1705333200000|2024-01-15 15:40:00|13339.8|13336.3|13340.1|13336.6|13340.2|13336.7|13339.1|13335.6|41
1705333500000|2024-01-15 15:45:00|13340.2|13336.7|13337.5|13334|13340.2|13336.7|13337.4|13333.9|95
1705333800000|2024-01-15 15:50:00|13337.6|13334.1|13335.6|13332.1|13337.6|13334.1|13335.1|13331.6|120
1705334100000|2024-01-15 15:55:00|13335.7|13332.2|13336.2|13332.7|13336.2|13332.7|13335.3|13331.8|116
1705334400000|2024-01-15 16:00:00|13336.1|13332.6|13336.9|13333.4|13337.1|13333.6|13335.2|13331.7|130
1705334700000|2024-01-15 16:05:00|13337|13333.5|13337.8|13334.3|13338.1|13334.6|13335.9|13332.4|158
1705335000000|2024-01-15 16:10:00|13337.9|13334.4|13339.4|13335.9|13339.8|13336.3|13336.8|13333.3|138
1705335300000|2024-01-15 16:15:00|13339.5|13336|13339.9|13336.4|13339.9|13336.4|13337.5|13334|132
1705335600000|2024-01-15 16:20:00|13339.8|13336.3|13339.7|13336.2|13339.9|13336.4|13339.6|13336.1|47
1705335900000|2024-01-15 16:25:00|13339.8|13336.3|13337.8|13334.3|13339.8|13336.3|13337.8|13334.3|102
1705336200000|2024-01-15 16:30:00|13337.7|13334.2|13337.6|13334.1|13338|13334.5|13336.6|13333.1|94
1705336500000|2024-01-15 16:35:00|13337.5|13334|13338|13334.5|13338|13334.5|13337.5|13334|80
1705336800000|2024-01-15 16:40:00|13338.1|13334.6|13338.9|13335.4|13339.1|13335.6|13338|13334.5|92
1705337100000|2024-01-15 16:45:00|13339|13335.5|13337|13333.5|13339.1|13335.6|13336.9|13333.4|73
1705337400000|2024-01-15 16:50:00|13336.9|13333.4|13336.9|13333.4|13337.1|13333.6|13336.8|13333.3|27
1705337700000|2024-01-15 16:55:00|13337|13333.5|13337.6|13334.1|13337.8|13334.3|13336.8|13333.3|64
1705338000000|2024-01-15 17:00:00|13337.7|13334.2|13336.5|13333|13337.7|13334.2|13336.4|13332.9|97
1705338300000|2024-01-15 17:05:00|13336.4|13332.9|13337.5|13334|13337.6|13334.1|13335.9|13332.4|87
1705338600000|2024-01-15 17:10:00|13337.4|13333.9|13336|13332.5|13338.1|13334.6|13335.9|13332.4|98
1705338900000|2024-01-15 17:15:00|13335.9|13332.4|13335.9|13332.4|13336.1|13332.6|13335.7|13332.2|69
1705339200000|2024-01-15 17:20:00|13335.8|13332.3|13335.8|13332.3|13335.9|13332.4|13335.6|13332.1|75
1705339500000|2024-01-15 17:25:00|13335.7|13332.2|13335.5|13332|13335.9|13332.4|13335.5|13332|75
1705339800000|2024-01-15 17:30:00|13335.4|13331.9|13334.7|13331.2|13335.4|13331.9|13333.9|13330.4|62
1705340100000|2024-01-15 17:35:00|13334.8|13331.3|13335.8|13332.3|13335.9|13332.4|13334.6|13331.1|69
1705340400000|2024-01-15 17:40:00|13335.9|13332.4|13336.7|13333.2|13336.7|13333.2|13335.8|13332.3|54
1705340700000|2024-01-15 17:45:00|13336.7|13333.2|13337.7|13334.2|13337.8|13334.3|13336.6|13333.1|52
1705341000000|2024-01-15 17:50:00|13337.8|13334.3|13337|13335|13337.8|13335.1|13336.9|13334.1|34
1705341300000|2024-01-15 17:55:00|13336.9|13334.9|13336.9|13333.4|13337.6|13335|13336|13333.2|71
1705341600000|2024-01-15 18:00:00|13336.9|13333.4|13337.2|13333.7|13337.3|13333.8|13336.8|13333.3|36
1705341900000|2024-01-15 18:05:00|13337.3|13333.8|13337.2|13333.7|13337.4|13333.9|13337.1|13333.6|32
1705342200000|2024-01-15 18:10:00|13337.3|13333.8|13337.3|13333.8|13337.5|13334|13337.2|13333.7|30
1705342500000|2024-01-15 18:15:00|13337.4|13333.9|13337.4|13333.9|13337.5|13334|13337.2|13333.7|29
1705342800000|2024-01-15 18:20:00|13337.3|13333.8|13337.3|13333.8|13337.4|13333.9|13337.2|13333.7|19
1705343100000|2024-01-15 18:25:00|13337.4|13333.9|13337.3|13333.8|13337.4|13333.9|13337.2|13333.7|20
1705343400000|2024-01-15 18:30:00|13337.2|13333.7|13336.6|13333.1|13337.4|13333.9|13336.5|13333|37
1705343700000|2024-01-15 18:35:00|13336.5|13333|13336.3|13332.8|13336.6|13333.1|13336.3|13332.8|19
1705344000000|2024-01-15 18:40:00|13336.4|13332.9|13336.5|13333|13336.5|13333|13336.3|13332.8|24
1705344300000|2024-01-15 18:45:00|13336.6|13333.1|13336.5|13333|13336.6|13333.1|13336.4|13332.9|20
1705344600000|2024-01-15 18:50:00|13336.4|13332.9|13336.4|13332.9|13336.5|13333|13336.4|13332.9|15
1705344900000|2024-01-15 18:55:00|13336.5|13333|13336.4|13332.9|13336.5|13333|13336.4|13332.9|26
1705345200000|2024-01-15 19:00:00|13336.3|13332.8|13336.6|13333.1|13336.6|13333.8|13335.6|13332.8|23
1705345500000|2024-01-15 19:05:00|13335.8|13333.8|13336.5|13333|13336.6|13333.8|13335.6|13332.8|25
1705345800000|2024-01-15 19:10:00|13336.7|13333.2|13336.7|13333.2|13336.8|13333.9|13335.8|13332.9|45
1705346100000|2024-01-15 19:15:00|13336.6|13333.1|13336.7|13333.2|13336.8|13333.3|13336.5|13333|46
1705346400000|2024-01-15 19:20:00|13336.6|13333.1|13336.7|13333.2|13336.9|13333.4|13336.6|13333.1|16
1705346700000|2024-01-15 19:25:00|13336.6|13333.1|13336.5|13333|13336.7|13333.2|13336.5|13333|26
1705347000000|2024-01-15 19:30:00|13336.6|13333.1|13336.8|13333.3|13336.8|13333.3|13336.5|13333|15
1705347300000|2024-01-15 19:35:00|13336.7|13333.2|13337.4|13333.9|13337.5|13334|13336.7|13333.2|59
1705347600000|2024-01-15 19:40:00|13337.3|13333.8|13337.6|13334.1|13337.6|13334.1|13337.3|13333.8|36
1705347900000|2024-01-15 19:45:00|13337.5|13334|13337.8|13334.3|13337.8|13334.3|13337.5|13334|40
1705348200000|2024-01-15 19:50:00|13337.9|13334.4|13337.8|13334.3|13337.9|13334.4|13337.7|13334.2|30
1705348500000|2024-01-15 19:55:00|13337.7|13334.2|13337.6|13334.1|13337.8|13334.3|13337.6|13334.1|20
1705348800000|2024-01-15 20:00:00|13337.7|13334.2|13337.9|13334.4|13337.9|13334.4|13337.7|13334.2|21
1705349100000|2024-01-15 20:05:00|13338|13334.5|13338.2|13334.7|13338.2|13334.7|13337.8|13334.3|15
1705349400000|2024-01-15 20:10:00|13338.1|13334.6|13338.1|13334.6|13338.2|13334.7|13338|13334.5|5
1705349700000|2024-01-15 20:15:00|13338.2|13334.7|13338.3|13334.8|13338.4|13334.9|13338|13334.5|17
1705350000000|2024-01-15 20:20:00|13338.4|13334.9|13338.6|13335.1|13338.6|13335.1|13338.3|13334.8|17
1705350300000|2024-01-15 20:25:00|13338.5|13335|13338.4|13334.9|13338.5|13335|13338.3|13334.8|18
1705350600000|2024-01-15 20:30:00|13338.6|13335.1|13338.7|13335.2|13338.8|13335.3|13338.5|13335|15
1705350900000|2024-01-15 20:35:00|13338.6|13335.1|13338.5|13335|13338.6|13335.1|13338.4|13334.9|23
1705351200000|2024-01-15 20:40:00|13338.6|13335.1|13338.6|13335.1|13338.7|13335.2|13338.5|13335|13
1705351500000|2024-01-15 20:45:00|13338.5|13335|13338.7|13335.2|13338.8|13335.3|13338.5|13335|34
1705351800000|2024-01-15 20:50:00|13338.8|13335.3|13338.7|13335.2|13338.9|13335.4|13338.6|13335.1|18
1705352100000|2024-01-15 20:55:00|13338.8|13335.3|13338.7|13335.2|13339.5|13336|13338.6|13335.1|45
1705352400000|2024-01-15 21:00:00|13338.6|13335.1|13338.5|13335|13338.7|13335.2|13338.3|13334.8|35
1705352700000|2024-01-15 21:05:00|13338.4|13334.9|13338.5|13335|13338.6|13335.1|13338.4|13334.9|48
1705353000000|2024-01-15 21:10:00|13338.6|13335.1|13338.7|13335.2|13338.7|13335.2|13338.5|13335|30
1705353300000|2024-01-15 21:15:00|13338.6|13335.1|13338.9|13335.4|13338.9|13335.4|13338.6|13335.1|19
1705353600000|2024-01-15 21:20:00|13339|13335.5|13339.3|13335.8|13339.3|13335.8|13338.9|13335.4|28
1705353900000|2024-01-15 21:25:00|13339.4|13335.9|13337.1|13333.6|13339.4|13335.9|13336.6|13333.1|32
1705354200000|2024-01-15 21:30:00|13336.9|13333.4|13336.9|13333.4|13337|13333.5|13336.8|13333.3|31
1705354500000|2024-01-15 21:35:00|13337|13333.5|13337|13333.5|13337|13333.5|13336.9|13333.4|7
1705354800000|2024-01-15 21:40:00|13336.9|13333.4|13336.9|13333.4|13337|13333.5|13336.8|13333.3|15
1705355100000|2024-01-15 21:45:00|13336.7|13333.2|13336.8|13333.3|13336.9|13333.4|13336.7|13333.2|12
1705355400000|2024-01-15 21:50:00|13337.2|13333.7|13337.8|13334.3|13337.9|13334.4|13337.2|13333.7|48
1705355700000|2024-01-15 21:55:00|13337.9|13334.4|13341.8|13325.8|13342.5|13334.4|13337.9|13325.5|184
1705356000000|2024-01-15 22:00:00|13342.6|13326.6|13344.9|13328.9|13344.9|13328.9|13342.6|13326.6|20
1705356300000|2024-01-15 22:05:00|13344.1|13328.1|13343.6|13327.6|13344.1|13328.1|13343.4|13327.4|20
1705356600000|2024-01-15 22:10:00|13343.5|13327.5|13343.3|13327.3|13343.6|13327.6|13343.3|13327.3|21
1705356900000|2024-01-15 22:15:00|13343.4|13327.4|13343|13327|13343.4|13327.4|13342.7|13326.7|26
1705357200000|2024-01-15 22:20:00|13342.8|13326.8|13342.9|13326.9|13343.1|13327.1|13342.8|13326.8|8
1705357500000|2024-01-15 22:25:00|13343.4|13327.4|13343.5|13327.5|13343.8|13327.8|13343.3|13327.3|5
1705357800000|2024-01-15 22:30:00|13343.3|13327.3|13343.1|13327.1|13343.7|13327.7|13343.1|13327.1|40
1705358100000|2024-01-15 22:35:00|13343.2|13327.2|13343.7|13327.7|13344.3|13328.3|13342.9|13327|83
1705358400000|2024-01-15 22:40:00|13343.8|13327.8|13343.8|13327.8|13344.1|13328.1|13342.9|13326.9|58
1705358700000|2024-01-15 22:45:00|13343.9|13327.9|13343.3|13327.3|13344.5|13328.8|13342.8|13327.2|96
1705359000000|2024-01-15 22:50:00|13343.2|13327.2|13343.7|13327.7|13343.9|13327.9|13343.2|13327.2|58
1705359300000|2024-01-15 22:55:00|13343.6|13327.6|13343.7|13327.7|13344.2|13328.2|13343.5|13327.5|77
1705359600000|2024-01-15 23:00:00|13343.8|13327.8|13336.5|13333|13343.8|13333.4|13336.1|13327.8|196
1705359900000|2024-01-15 23:05:00|13336.6|13333.1|13337.1|13333.6|13337.2|13333.7|13336.5|13333|72
1705360200000|2024-01-15 23:10:00|13337|13333.5|13337|13333.5|13337.4|13333.9|13336.8|13333.3|45
1705360500000|2024-01-15 23:15:00|13337.4|13333.1|13338.5|13335|13339.3|13335.5|13336.8|13332.9|80
1705360800000|2024-01-15 23:20:00|13338.4|13334.9|13341.5|13338|13341.5|13338|13337.7|13334.2|94
1705361100000|2024-01-15 23:25:00|13341.6|13338.1|13342.1|13338.6|13342.3|13338.8|13341.4|13337.9|79
1705361400000|2024-01-15 23:30:00|13341.9|13338.4|13341.7|13338.2|13342.6|13339.1|13341.4|13337.9|85
1705361700000|2024-01-15 23:35:00|13341.6|13338.1|13341.2|13337.7|13341.9|13338.4|13341.1|13337.6|84
1705362000000|2024-01-15 23:40:00|13341.3|13337.8|13341.3|13337.8|13341.5|13338|13341|13337.5|73
1705362300000|2024-01-15 23:45:00|13341.2|13337.7|13340.9|13337.4|13341.2|13337.7|13340.3|13336.8|74
1705362600000|2024-01-15 23:50:00|13341|13337.5|13341.1|13337.6|13341.4|13337.9|13340.8|13337.3|77
1705362900000|2024-01-15 23:55:00|13341.2|13337.7|13341.9|13338.4|13342.2|13338.7|13341|13337.5|112
1705363200000|2024-01-16 00:00:00|13342|13338.5|13345.8|13342.3|13346|13342.5|13341.6|13338.1|249
1705363500000|2024-01-16 00:05:00|13345.9|13342.4|13343.4|13339.9|13346|13342.5|13342.9|13339.4|131
1705363800000|2024-01-16 00:10:00|13343.3|13339.8|13343|13339.5|13343.8|13340.3|13342.6|13339.1|107
1705364100000|2024-01-16 00:15:00|13343.1|13339.6|13346.1|13342.6|13346.1|13342.6|13342.7|13339.2|128
1705364400000|2024-01-16 00:20:00|13346.2|13342.7|13347.5|13344|13347.7|13344.2|13345.6|13342.1|101
1705364700000|2024-01-16 00:25:00|13347.6|13344.1|13351.6|13348.1|13352.1|13348.6|13347.5|13344|155
1705365000000|2024-01-16 00:30:00|13351.7|13348.2|13352.3|13348.8|13352.4|13348.9|13350.6|13347.1|134
1705365300000|2024-01-16 00:35:00|13352.2|13348.7|13356.6|13353.1|13356.7|13353.2|13351.9|13348.4|121
1705365600000|2024-01-16 00:40:00|13356.7|13353.2|13358|13354.5|13358.2|13354.7|13356.6|13353.1|186
1705365900000|2024-01-16 00:45:00|13358.1|13354.6|13358.8|13355.3|13359.1|13355.6|13357.8|13354.3|109
1705366200000|2024-01-16 00:50:00|13358.9|13355.4|13361.9|13358.4|13363.3|13359.8|13358.8|13355.3|181
1705366500000|2024-01-16 00:55:00|13361.8|13358.3|13363|13359.5|13364|13360.5|13361.7|13358.2|162
1705366800000|2024-01-16 01:00:00|13362.9|13359.4|13366.7|13363.2|13366.7|13363.2|13360.3|13356.8|223
1705367100000|2024-01-16 01:05:00|13366.8|13363.3|13366.7|13363.2|13369.2|13365.7|13365.1|13361.6|268
1705367400000|2024-01-16 01:10:00|13366.8|13363.3|13362.7|13359.2|13367.1|13363.6|13362.1|13358.6|204
1705367700000|2024-01-16 01:15:00|13362.6|13359.1|13368.6|13365.1|13369.1|13365.6|13362.3|13358.8|257
1705368000000|2024-01-16 01:20:00|13368.2|13364.7|13362.3|13358.8|13369.2|13365.7|13362.3|13358.8|190
1705368300000|2024-01-16 01:25:00|13362.4|13358.9|13362.2|13358.7|13363.6|13360.1|13362|13358.5|176
1705368600000|2024-01-16 01:30:00|13362.1|13358.6|13359.8|13356.3|13363.9|13360.4|13359.7|13356.2|262
1705368900000|2024-01-16 01:35:00|13359.9|13356.4|13358.8|13355.3|13360.9|13357.4|13357.6|13354.1|187
1705369200000|2024-01-16 01:40:00|13358.7|13355.2|13357.7|13354.2|13359.3|13355.8|13356.4|13352.9|190
1705369500000|2024-01-16 01:45:00|13357.8|13354.3|13359.3|13355.8|13359.7|13356.2|13357.4|13353.9|166
1705369800000|2024-01-16 01:50:00|13359.2|13355.7|13359.7|13356.2|13360|13356.5|13358.4|13354.9|146
1705370100000|2024-01-16 01:55:00|13359.8|13356.3|13361.2|13357.7|13363.1|13359.6|13359.8|13356.3|157
1705370400000|2024-01-16 02:00:00|13361.3|13357.8|13368.6|13365.1|13368.8|13365.3|13361.1|13357.6|253
1705370700000|2024-01-16 02:05:00|13368.7|13365.2|13365|13361.5|13368.9|13365.4|13363.5|13360|210
1705371000000|2024-01-16 02:10:00|13365.1|13361.6|13364.7|13361.2|13365.1|13361.6|13363|13359.5|145
1705371300000|2024-01-16 02:15:00|13364.9|13361.4|13364.8|13361.3|13365.9|13362.4|13364.1|13360.6|116
1705371600000|2024-01-16 02:20:00|13364.7|13361.2|13368.3|13364.8|13368.3|13364.8|13364.2|13360.7|149
1705371900000|2024-01-16 02:25:00|13368.4|13364.9|13367.8|13364.3|13369.3|13365.8|13366.9|13363.4|166
1705372200000|2024-01-16 02:30:00|13367.6|13364.1|13371.5|13368|13371.5|13368|13366.4|13362.9|197
1705372500000|2024-01-16 02:35:00|13371.6|13368.1|13368.5|13365|13372.9|13369.4|13367.8|13364.3|154
1705372800000|2024-01-16 02:40:00|13368.6|13365.1|13371.3|13367.8|13371.5|13368|13368.6|13365.1|115
1705373100000|2024-01-16 02:45:00|13371|13367.5|13371.1|13367.6|13372.4|13368.9|13370.6|13367.1|130
1705373400000|2024-01-16 02:50:00|13371|13367.5|13370.1|13366.6|13371.3|13367.8|13368.8|13365.3|137
1705373700000|2024-01-16 02:55:00|13370.3|13366.8|13367.3|13363.8|13370.5|13367|13367.2|13363.7|162
1705374000000|2024-01-16 03:00:00|13367.4|13363.9|13367.1|13363.6|13367.4|13363.9|13364.9|13361.4|134
1705374300000|2024-01-16 03:05:00|13367|13363.5|13365.8|13362.3|13367.1|13363.6|13365.8|13362.3|143
1705374600000|2024-01-16 03:10:00|13365.9|13362.4|13367.3|13363.8|13367.4|13363.9|13363.5|13360|121
1705374900000|2024-01-16 03:15:00|13367.4|13363.9|13365.6|13362.1|13367.9|13364.4|13365.5|13362|105
1705375200000|2024-01-16 03:20:00|13365.5|13362|13368.5|13365|13369|13365.5|13365.5|13362|140
1705375500000|2024-01-16 03:25:00|13368.6|13365.1|13369.5|13366|13369.7|13366.2|13368.2|13364.7|84
1705375800000|2024-01-16 03:30:00|13369.6|13366.1|13370.7|13367.2|13371.4|13367.9|13369.6|13366.1|115
1705376100000|2024-01-16 03:35:00|13370.6|13367.1|13372.6|13369.1|13373.5|13370|13370.5|13367|146
1705376400000|2024-01-16 03:40:00|13372.1|13368.6|13374.6|13371.1|13374.6|13371.1|13371.3|13367.8|124
1705376700000|2024-01-16 03:45:00|13374.5|13371|13373.8|13370.3|13374.6|13371.1|13373.3|13369.8|101
1705377000000|2024-01-16 03:50:00|13373.9|13370.4|13374.3|13370.8|13374.4|13370.9|13372.5|13369|100
1705377300000|2024-01-16 03:55:00|13374.4|13370.9|13374|13370.5|13374.5|13371|13372.6|13369.1|97
1705377600000|2024-01-16 04:00:00|13374.1|13370.6|13374.6|13371.1|13375.4|13371.9|13373.8|13370.3|124
1705377900000|2024-01-16 04:05:00|13374.7|13371.2|13376.2|13372.7|13376.2|13372.7|13374.4|13370.9|79
1705378200000|2024-01-16 04:10:00|13376.3|13372.8|13375.6|13372.1|13376.7|13373.2|13375.2|13371.7|71
1705378500000|2024-01-16 04:15:00|13375.7|13372.2|13375.7|13372.2|13375.8|13372.3|13375|13371.5|80
1705378800000|2024-01-16 04:20:00|13375.8|13372.3|13375.7|13372.2|13377.1|13373.6|13375.6|13372.1|102
1705379100000|2024-01-16 04:25:00|13375.8|13372.3|13377.6|13374.1|13377.8|13374.3|13375.6|13372.1|97
1705379400000|2024-01-16 04:30:00|13377.7|13374.2|13380.7|13377.2|13380.8|13377.3|13377.6|13374.1|81
1705379700000|2024-01-16 04:35:00|13380.8|13377.3|13379.2|13375.7|13381.2|13377.7|13378.9|13375.4|99
1705380000000|2024-01-16 04:40:00|13379.3|13375.8|13377.9|13374.4|13379.5|13376|13377.4|13373.9|68
1705380300000|2024-01-16 04:45:00|13378|13374.5|13378.5|13375|13379.3|13375.8|13377.3|13373.8|95
1705380600000|2024-01-16 04:50:00|13378.1|13374.6|13376|13372.5|13378.1|13374.6|13375.7|13372.2|146
1705380900000|2024-01-16 04:55:00|13376.1|13372.6|13375.7|13372.2|13377|13373.5|13375.4|13371.9|103
1705381200000|2024-01-16 05:00:00|13375.6|13372.1|13373.6|13370.1|13375.7|13372.2|13373.5|13370|120
1705381500000|2024-01-16 05:05:00|13373.7|13370.2|13372.6|13369.1|13374.4|13370.9|13372.5|13369|132
1705381800000|2024-01-16 05:10:00|13372.7|13369.2|13373|13369.5|13373.4|13369.9|13372|13368.5|134
1705382100000|2024-01-16 05:15:00|13373.1|13369.6|13372.6|13369.1|13373.5|13370|13372.3|13368.8|108
1705382400000|2024-01-16 05:20:00|13372.5|13369|13375.4|13371.9|13376.1|13372.6|13372.5|13369|98
1705382700000|2024-01-16 05:25:00|13375.5|13372|13375|13371.5|13375.6|13372.1|13373.9|13370.4|90
1705383000000|2024-01-16 05:30:00|13374.9|13371.4|13376.3|13372.8|13376.4|13372.9|13374.8|13371.3|132
1705383300000|2024-01-16 05:35:00|13376.2|13372.7|13376.5|13373|13376.5|13373|13375.1|13371.6|86
1705383600000|2024-01-16 05:40:00|13376.4|13372.9|13379.7|13376.2|13380.2|13376.7|13376.4|13372.9|115
1705383900000|2024-01-16 05:45:00|13379.4|13375.9|13375.9|13372.4|13379.4|13375.9|13375.5|13372|144
1705384200000|2024-01-16 05:50:00|13376|13372.5|13376|13372.5|13377.3|13373.8|13375.6|13372.1|156
1705384500000|2024-01-16 05:55:00|13376.1|13372.6|13378.8|13375.3|13379.5|13376|13376.1|13372.6|135
1705384800000|2024-01-16 06:00:00|13378.7|13375.2|13380.8|13377.3|13381.6|13378.1|13378.7|13375.2|167
1705385100000|2024-01-16 06:05:00|13380.9|13377.4|13378.1|13374.6|13381.6|13378.1|13377.8|13374.3|112
1705385400000|2024-01-16 06:10:00|13378.2|13374.7|13379.2|13375.7|13380.1|13376.6|13377.9|13374.4|146
1705385700000|2024-01-16 06:15:00|13379.1|13375.6|13377.6|13374.1|13379.4|13375.9|13375|13371.5|185
1705386000000|2024-01-16 06:20:00|13377.5|13374|13375.1|13371.6|13377.7|13374.2|13374.9|13371.4|141
1705386300000|2024-01-16 06:25:00|13375|13371.5|13372.6|13369.1|13375.1|13371.6|13372.6|13369.1|109
1705386600000|2024-01-16 06:30:00|13372.7|13369.2|13370.2|13366.7|13373.4|13369.9|13370.2|13366.7|116
1705386900000|2024-01-16 06:35:00|13370|13366.5|13370.4|13366.9|13371.4|13367.9|13369.9|13366.4|85
1705387200000|2024-01-16 06:40:00|13370.3|13366.8|13371.3|13367.8|13371.3|13367.8|13370.1|13366.6|82
1705387500000|2024-01-16 06:45:00|13371.2|13367.7|13372.8|13369.3|13373.7|13370.2|13371.2|13367.7|103
1705387800000|2024-01-16 06:50:00|13372.7|13369.2|13371.7|13368.2|13372.7|13369.2|13370.1|13366.6|128
1705388100000|2024-01-16 06:55:00|13371.6|13368.1|13371.7|13368.2|13372.7|13369.2|13370.9|13367.4|106
1705388400000|2024-01-16 07:00:00|13371.6|13368.1|13371.5|13368|13374.7|13371.2|13370.5|13367|221
1705388700000|2024-01-16 07:05:00|13372|13368.5|13373.4|13369.9|13374|13370.5|13371.4|13367.9|168
1705389000000|2024-01-16 07:10:00|13373.3|13369.8|13379.1|13375.6|13379.1|13375.6|13373.3|13369.8|209
1705389300000|2024-01-16 07:15:00|13379|13375.5|13381|13377.5|13381|13377.5|13378.9|13375.4|185
1705389600000|2024-01-16 07:20:00|13380.8|13377.3|13380|13376.5|13381.4|13377.9|13379.8|13376.3|148
1705389900000|2024-01-16 07:25:00|13380.1|13376.6|13377.7|13374.2|13380.8|13377.3|13377.7|13374.2|196
1705390200000|2024-01-16 07:30:00|13377.4|13373.9|13374.7|13371.2|13377.6|13374.1|13373.5|13370|172
1705390500000|2024-01-16 07:35:00|13374.8|13371.3|13371.9|13368.4|13375|13371.5|13371.9|13368.4|160
1705390800000|2024-01-16 07:40:00|13372|13368.5|13371.4|13367.9|13373.5|13370|13371.1|13367.6|168
1705391100000|2024-01-16 07:45:00|13371.3|13367.8|13369.1|13365.6|13371.9|13368.4|13369|13365.5|178
1705391400000|2024-01-16 07:50:00|13369|13365.5|13369.4|13365.9|13369.8|13366.3|13367.7|13364.2|126
1705391700000|2024-01-16 07:55:00|13369.5|13366|13372.9|13369.4|13373.2|13369.7|13369.5|13366|224
1705392000000|2024-01-16 08:00:00|13373|13369.5|13377.9|13374.4|13379.1|13375.6|13373|13369.5|249
1705392300000|2024-01-16 08:05:00|13377.8|13374.3|13378.9|13375.4|13378.9|13375.4|13374.8|13371.3|304
1705392600000|2024-01-16 08:10:00|13379|13375.5|13380.1|13376.6|13381.5|13378|13377.7|13374.2|204
1705392900000|2024-01-16 08:15:00|13380|13376.5|13379.4|13375.9|13381|13377.5|13376|13372.5|260
1705393200000|2024-01-16 08:20:00|13379.3|13375.8|13374.5|13371|13381|13377.5|13369.6|13366.1|452
1705393500000|2024-01-16 08:25:00|13373.9|13370.4|13379.4|13375.9|13379.5|13376|13372.7|13369.2|335
1705393800000|2024-01-16 08:30:00|13379.3|13375.8|13389.1|13385.6|13389.3|13385.8|13377.5|13374|326
1705394100000|2024-01-16 08:35:00|13389.2|13385.7|13390|13386.5|13395.5|13392|13387.5|13384|339
1705394400000|2024-01-16 08:40:00|13390.3|13386.8|13391.8|13388.3|13393.3|13389.8|13388.7|13385.2|295
1705394700000|2024-01-16 08:45:00|13391.7|13388.2|13390.6|13387.1|13393.6|13390.1|13390.4|13386.9|260
1705395000000|2024-01-16 08:50:00|13390.5|13387|13393.6|13390.1|13394|13390.5|13389.5|13386|228
1705395300000|2024-01-16 08:55:00|13393.7|13390.2|13390.5|13387|13394.5|13391|13390.5|13387|232
1705395600000|2024-01-16 09:00:00|13390.6|13387.1|13389.9|13386.4|13391.7|13388.2|13388.2|13384.7|284
1705395900000|2024-01-16 09:05:00|13390|13386.5|13390.5|13387|13392.7|13389.2|13388.7|13385.2|288
1705396200000|2024-01-16 09:10:00|13390.6|13387.1|13391.7|13388.2|13393.2|13389.7|13389.4|13385.9|269
1705396500000|2024-01-16 09:15:00|13391.8|13388.3|13391.6|13388.1|13394.3|13390.8|13390.2|13386.7|230
1705396800000|2024-01-16 09:20:00|13391.5|13388|13393.6|13390.1|13394.2|13390.7|13389.5|13386|208
1705397100000|2024-01-16 09:25:00|13393.7|13390.2|13396.6|13393.1|13397|13393.5|13393.7|13390.2|159
1705397400000|2024-01-16 09:30:00|13396.7|13393.2|13399.6|13396.1|13399.6|13396.1|13396.3|13392.8|184
1705397700000|2024-01-16 09:35:00|13399.7|13396.2|13404.1|13400.6|13404.4|13400.9|13399.3|13395.8|156
1705398000000|2024-01-16 09:40:00|13404.2|13400.7|13406.4|13402.9|13406.8|13403.3|13404.2|13400.7|188
1705398300000|2024-01-16 09:45:00|13406.3|13402.8|13408.1|13404.6|13408.1|13404.6|13402.7|13399.2|196
1705398600000|2024-01-16 09:50:00|13408.2|13404.7|13403.4|13399.9|13408.2|13404.7|13402.9|13399.4|219
1705398900000|2024-01-16 09:55:00|13403.5|13400|13402.3|13398.8|13403.5|13400|13401.8|13398.3|102
1705399200000|2024-01-16 10:00:00|13402.7|13399.2|13403.1|13399.6|13407.6|13404.1|13402.2|13398.7|284
1705399500000|2024-01-16 10:05:00|13403|13399.5|13404.7|13401.2|13404.9|13401.4|13401.8|13398.3|207
1705399800000|2024-01-16 10:10:00|13404.6|13401.1|13407.8|13404.3|13410|13406.5|13403.2|13399.7|235
1705400100000|2024-01-16 10:15:00|13407.7|13404.2|13407.7|13404.2|13409.8|13406.3|13406.4|13402.9|175
1705400400000|2024-01-16 10:20:00|13407.8|13404.3|13406.6|13403.1|13407.8|13404.3|13405.1|13401.6|162
1705400700000|2024-01-16 10:25:00|13406.5|13403|13407.9|13404.4|13408.2|13404.7|13405.7|13402.2|169
1705401000000|2024-01-16 10:30:00|13407.8|13404.3|13408.5|13405|13409.2|13405.7|13407|13403.5|197
1705401300000|2024-01-16 10:35:00|13408.4|13404.9|13408|13404.5|13408.7|13405.2|13406|13402.5|184
1705401600000|2024-01-16 10:40:00|13408.1|13404.6|13407.2|13403.7|13411.2|13407.7|13406.8|13403.3|209
1705401900000|2024-01-16 10:45:00|13407.1|13403.6|13411.8|13408.3|13411.8|13408.3|13407|13403.5|172
1705402200000|2024-01-16 10:50:00|13411.7|13408.2|13411.9|13408.4|13413.6|13410.1|13411.7|13408.2|156
1705402500000|2024-01-16 10:55:00|13411.8|13408.3|13410.8|13407.3|13412.4|13408.9|13410.1|13406.6|183
1705402800000|2024-01-16 11:00:00|13410.7|13407.2|13413.1|13409.6|13413.1|13409.6|13408.8|13405.3|198
1705403100000|2024-01-16 11:05:00|13413.2|13409.7|13413.8|13410.3|13414.2|13410.7|13411.7|13408.2|173
1705403400000|2024-01-16 11:10:00|13414|13410.5|13413.6|13410.1|13414.5|13411|13413.6|13410.1|136
1705403700000|2024-01-16 11:15:00|13413.5|13410|13411|13407.5|13413.7|13410.2|13411|13407.5|184
1705404000000|2024-01-16 11:20:00|13411.1|13407.6|13410.9|13407.4|13412.1|13408.6|13410.7|13407.2|117
1705404300000|2024-01-16 11:25:00|13411|13407.5|13408.9|13405.4|13411.5|13408|13407.8|13404.3|146
1705404600000|2024-01-16 11:30:00|13408.8|13405.3|13408.8|13405.3|13409|13405.5|13407.8|13404.3|137
1705404900000|2024-01-16 11:35:00|13408.7|13405.2|13406.3|13402.8|13408.8|13405.3|13405.9|13402.4|191
1705405200000|2024-01-16 11:40:00|13406.2|13402.7|13405.3|13401.8|13407.5|13404|13405.2|13401.7|130
1705405500000|2024-01-16 11:45:00|13405.2|13401.7|13406.4|13402.9|13408|13404.5|13404.4|13400.9|175
1705405800000|2024-01-16 11:50:00|13406.3|13402.8|13405.2|13401.7|13406.7|13403.2|13404|13400.5|189
1705406100000|2024-01-16 11:55:00|13405.3|13401.8|13404.7|13401.2|13406.1|13402.6|13403.8|13400.3|175
1705406400000|2024-01-16 12:00:00|13404.8|13401.3|13407|13403.5|13407.3|13403.8|13404.4|13400.9|197
1705406700000|2024-01-16 12:05:00|13406.9|13403.4|13407.8|13404.3|13409.7|13406.2|13406.9|13403.4|205
1705407000000|2024-01-16 12:10:00|13407.7|13404.2|13410.3|13406.8|13410.6|13407.1|13406.6|13403.1|136
1705407300000|2024-01-16 12:15:00|13410.4|13406.9|13409.9|13406.4|13411.3|13407.8|13408.7|13405.2|192
1705407600000|2024-01-16 12:20:00|13409.8|13406.3|13410.9|13407.4|13411.2|13407.7|13409.8|13406.3|149
1705407900000|2024-01-16 12:25:00|13411|13407.5|13408.8|13405.3|13411|13407.5|13408.7|13405.2|183
1705408200000|2024-01-16 12:30:00|13408.6|13405.1|13407.7|13404.2|13409.7|13406.2|13406.9|13403.4|156
1705408500000|2024-01-16 12:35:00|13407.6|13404.1|13408.5|13405|13409.4|13405.9|13407.5|13404|137
1705408800000|2024-01-16 12:40:00|13408.6|13405.1|13409.7|13406.2|13410.7|13407.2|13407.9|13404.4|158
1705409100000|2024-01-16 12:45:00|13409.8|13406.3|13407.1|13403.6|13409.8|13406.3|13407|13403.5|145
1705409400000|2024-01-16 12:50:00|13407|13403.5|13406.5|13403|13407.6|13404.1|13406.3|13402.8|104
1705409700000|2024-01-16 12:55:00|13406.6|13403.1|13407|13403.5|13408.2|13404.7|13405.9|13402.4|188
1705410000000|2024-01-16 13:00:00|13406.9|13403.4|13407.4|13403.9|13408.9|13405.4|13404.5|13401|199
1705410300000|2024-01-16 13:05:00|13407.3|13403.8|13409.2|13405.7|13409.2|13405.7|13406.1|13402.6|168
1705410600000|2024-01-16 13:10:00|13409.1|13405.6|13413.9|13410.4|13413.9|13410.4|13408.7|13405.2|220
1705410900000|2024-01-16 13:15:00|13414|13410.5|13414.7|13411.2|13415|13411.5|13412.4|13408.9|199
1705411200000|2024-01-16 13:20:00|13414.8|13411.3|13418.8|13415.3|13419.3|13415.8|13413.6|13410.1|210
1705411500000|2024-01-16 13:25:00|13418.9|13415.4|13415.9|13412.4|13418.9|13415.4|13415.5|13412|173
1705411800000|2024-01-16 13:30:00|13415.6|13412.1|13399.8|13396.3|13415.6|13412.1|13396.6|13393.1|550
1705412100000|2024-01-16 13:35:00|13399.9|13396.4|13399.7|13396.2|13404.6|13401.1|13398.1|13394.6|370
1705412400000|2024-01-16 13:40:00|13399.8|13396.3|13398.1|13394.6|13401.1|13397.6|13394.1|13390.6|418
1705412700000|2024-01-16 13:45:00|13397.9|13394.4|13410.3|13406.8|13410.3|13406.8|13397.9|13394.4|424
1705413000000|2024-01-16 13:50:00|13410.4|13406.9|13414.9|13411.4|13415.3|13411.8|13406|13402.5|315
1705413300000|2024-01-16 13:55:00|13415|13411.5|13415.8|13412.3|13417.2|13413.7|13413.6|13410.1|236
1705413600000|2024-01-16 14:00:00|13415.7|13412.2|13414|13410.5|13417.6|13414.1|13412.6|13409.1|309
1705413900000|2024-01-16 14:05:00|13414.1|13410.6|13410.4|13406.9|13415.7|13412.2|13410.4|13406.9|214
1705414200000|2024-01-16 14:10:00|13410.5|13407|13411.5|13408|13413.1|13409.6|13409.5|13406|249
1705414500000|2024-01-16 14:15:00|13411.6|13408.1|13412.7|13409.2|13414.2|13410.7|13410.8|13407.3|241
1705414800000|2024-01-16 14:20:00|13412.6|13409.1|13406.5|13403|13412.7|13409.2|13406.3|13402.8|288
1705415100000|2024-01-16 14:25:00|13406.6|13403.1|13406.8|13403.3|13408.4|13404.9|13405.6|13402.1|241
1705415400000|2024-01-16 14:30:00|13406.9|13403.4|13409.5|13406|13411.7|13408.2|13405|13401.5|403
1705415700000|2024-01-16 14:35:00|13409.7|13406.2|13412.5|13409|13414.1|13410.6|13409.2|13405.7|290
1705416000000|2024-01-16 14:40:00|13412.6|13409.1|13416|13412.5|13416.1|13412.6|13411.3|13407.8|301
1705416300000|2024-01-16 14:45:00|13416.1|13412.6|13416.7|13413.2|13417.8|13414.3|13414.7|13411.2|251
1705416600000|2024-01-16 14:50:00|13416.6|13413.1|13416.6|13413.1|13419.5|13416|13415.4|13411.9|317
1705416900000|2024-01-16 14:55:00|13416.5|13413|13414.9|13411.4|13417.1|13413.6|13414.3|13410.8|319
1705417200000|2024-01-16 15:00:00|13414.8|13411.3|13419.2|13415.7|13419.2|13415.7|13414.2|13410.7|274
1705417500000|2024-01-16 15:05:00|13419.1|13415.6|13420.1|13416.6|13422.8|13419.3|13417.6|13414.1|294
1705417800000|2024-01-16 15:10:00|13420|13416.5|13416.7|13413.2|13420.2|13416.7|13416.3|13412.8|272
1705418100000|2024-01-16 15:15:00|13416.8|13413.3|13413.2|13409.7|13417|13413.5|13411.4|13407.9|263
1705418400000|2024-01-16 15:20:00|13413.3|13409.8|13409.5|13406|13413.9|13410.4|13409.5|13406|229
1705418700000|2024-01-16 15:25:00|13409.2|13405.7|13409.1|13405.6|13410.6|13407.1|13406.5|13403|243
1705419000000|2024-01-16 15:30:00|13409.2|13405.7|13411.7|13408.2|13411.9|13408.4|13407.9|13404.4|224
1705419300000|2024-01-16 15:35:00|13411.8|13408.3|13411.8|13408.3|13414.3|13410.8|13411.5|13408|212
1705419600000|2024-01-16 15:40:00|13411.9|13408.4|13409.6|13406.1|13412.3|13408.8|13409.4|13405.9|188
1705419900000|2024-01-16 15:45:00|13409.5|13406|13409.5|13406|13410.3|13406.8|13408.7|13405.2|165
1705420200000|2024-01-16 15:50:00|13409.4|13405.9|13414.9|13411.4|13415.4|13411.9|13409.1|13405.6|280
1705420500000|2024-01-16 15:55:00|13415.1|13411.6|13416.2|13412.7|13416.2|13412.7|13413|13409.5|232
1705420800000|2024-01-16 16:00:00|13416.1|13412.6|13424.1|13420.6|13433.9|13430.4|13416|13412.5|696
1705421100000|2024-01-16 16:05:00|13424|13420.5|13424.7|13421.2|13425.1|13421.6|13416.5|13413|507
1705421400000|2024-01-16 16:10:00|13424.6|13421.1|13420.5|13417|13429|13425.5|13419.1|13415.6|483
1705421700000|2024-01-16 16:15:00|13420|13416.5|13415.7|13412.2|13423|13419.5|13412.7|13409.2|465
1705422000000|2024-01-16 16:20:00|13415.8|13412.3|13406.7|13403.2|13415.9|13412.4|13406.6|13403.1|446
1705422300000|2024-01-16 16:25:00|13406.8|13403.3|13411.9|13408.4|13412|13408.5|13406.7|13403.2|354
1705422600000|2024-01-16 16:30:00|13412|13408.5|13408.3|13404.8|13413.9|13410.4|13407|13403.5|409
1705422900000|2024-01-16 16:35:00|13408.4|13404.9|13417.9|13414.4|13419.9|13416.4|13408.4|13404.9|352
1705423200000|2024-01-16 16:40:00|13418|13414.5|13418|13414.5|13421|13417.5|13417|13413.5|302
1705423500000|2024-01-16 16:45:00|13418.2|13414.7|13419.8|13416.3|13421.3|13417.8|13417|13413.5|319
1705423800000|2024-01-16 16:50:00|13419.9|13416.4|13421.4|13417.9|13421.8|13418.3|13418.2|13414.7|192
1705424100000|2024-01-16 16:55:00|13421.5|13418|13420|13416.5|13421.7|13418.2|13418.7|13415.2|252
1705424400000|2024-01-16 17:00:00|13420.1|13416.6|13422|13418.5|13422.2|13418.7|13417.6|13414.1|195
1705424700000|2024-01-16 17:05:00|13422.1|13418.6|13426.9|13423.4|13428.4|13424.9|13422.1|13418.6|253
1705425000000|2024-01-16 17:10:00|13427|13423.5|13433.3|13429.8|13433.4|13429.9|13427|13423.5|334
1705425300000|2024-01-16 17:15:00|13433.4|13429.9|13432.6|13429.1|13434|13430.5|13431|13427.5|230
1705425600000|2024-01-16 17:20:00|13432.7|13429.2|13431.6|13428.1|13432.7|13429.2|13428.6|13425.1|193
1705425900000|2024-01-16 17:25:00|13431.5|13428|13432.9|13429.4|13433.2|13429.7|13429.9|13426.4|163
1705426200000|2024-01-16 17:30:00|13433|13429.5|13432.8|13429.3|13434.1|13430.6|13432.6|13429.1|154
1705426500000|2024-01-16 17:35:00|13432.9|13429.4|13429.9|13426.4|13432.9|13429.4|13429.4|13425.9|273
1705426800000|2024-01-16 17:40:00|13430|13426.5|13430.8|13427.3|13430.9|13427.4|13429.1|13425.6|196
1705427100000|2024-01-16 17:45:00|13431.1|13427.6|13431.8|13428.3|13432.6|13429.1|13429.5|13426|181
1705427400000|2024-01-16 17:50:00|13431.9|13428.4|13430.9|13427.4|13432.2|13428.7|13428.9|13425.4|204
1705427700000|2024-01-16 17:55:00|13430.8|13427.3|13431.8|13428.3|13432.5|13429|13430.4|13426.9|150
1705428000000|2024-01-16 18:00:00|13431.9|13428.4|13431.8|13428.3|13433.1|13429.6|13430.5|13427|209
1705428300000|2024-01-16 18:05:00|13431.9|13428.4|13430.5|13427|13433.1|13429.6|13430.5|13427|211
1705428600000|2024-01-16 18:10:00|13430.6|13427.1|13430.3|13426.8|13432.6|13429.1|13430.2|13426.7|208
1705428900000|2024-01-16 18:15:00|13430.2|13426.7|13428.9|13425.4|13430.2|13426.7|13426.8|13423.3|209
1705429200000|2024-01-16 18:20:00|13428.8|13425.3|13429.2|13425.7|13431.3|13427.8|13428.7|13425.2|268
1705429500000|2024-01-16 18:25:00|13429.1|13425.6|13426.8|13423.3|13430.8|13427.3|13426.8|13423.3|224
1705429800000|2024-01-16 18:30:00|13426.9|13423.4|13425.8|13422.3|13426.9|13423.4|13424.6|13421.1|148
1705430100000|2024-01-16 18:35:00|13425.7|13422.2|13428.3|13424.8|13428.4|13424.9|13425.2|13421.7|154
1705430400000|2024-01-16 18:40:00|13428.5|13425|13430.9|13427.4|13431|13427.5|13427.8|13424.3|174
1705430700000|2024-01-16 18:45:00|13431|13427.5|13430.2|13426.7|13432.6|13429.1|13429.9|13426.4|145
1705431000000|2024-01-16 18:50:00|13430.3|13426.8|13431|13427.5|13432.2|13428.7|13430.2|13426.7|149
1705431300000|2024-01-16 18:55:00|13431.1|13427.6|13430.4|13426.9|13431.8|13428.3|13429.6|13426.1|122
1705431600000|2024-01-16 19:00:00|13430.5|13427|13430|13426.5|13431|13427.5|13429.5|13426|171
1705431900000|2024-01-16 19:05:00|13430.1|13426.6|13430.9|13427.4|13431.4|13427.9|13428|13424.5|161
1705432200000|2024-01-16 19:10:00|13430.8|13427.3|13431|13427.5|13432|13428.5|13429.9|13426.4|228
1705432500000|2024-01-16 19:15:00|13431.1|13427.6|13432.1|13428.6|13432.2|13428.7|13430.4|13426.9|173
1705432800000|2024-01-16 19:20:00|13432.2|13428.7|13430|13426.5|13432.2|13428.7|13429.7|13426.2|141
1705433100000|2024-01-16 19:25:00|13430.1|13426.6|13429.8|13426.3|13430.4|13426.9|13429.7|13426.2|113
1705433400000|2024-01-16 19:30:00|13429.9|13426.4|13428.9|13425.4|13430.5|13427|13428.8|13425.3|140
1705433700000|2024-01-16 19:35:00|13429|13425.5|13430|13426.5|13430.3|13426.8|13427.8|13424.3|126
1705434000000|2024-01-16 19:40:00|13430.1|13426.6|13429.6|13426.1|13430.8|13427.3|13429.5|13426|141
1705434300000|2024-01-16 19:45:00|13429.5|13426|13427.3|13423.8|13429.7|13426.2|13427.2|13423.7|143
1705434600000|2024-01-16 19:50:00|13427.4|13423.9|13426.8|13423.3|13427.8|13424.3|13426|13422.5|175
1705434900000|2024-01-16 19:55:00|13426.7|13423.2|13426.2|13422.7|13426.9|13423.4|13425.9|13422.4|114
1705435200000|2024-01-16 20:00:00|13426.1|13422.6|13425.5|13422|13426.5|13423|13424.9|13421.4|143
1705435500000|2024-01-16 20:05:00|13425.6|13422.1|13425.5|13422|13426.4|13422.9|13424|13420.5|111
1705435800000|2024-01-16 20:10:00|13425.4|13421.9|13426.2|13422.7|13426.5|13423|13424.9|13421.4|101
1705436100000|2024-01-16 20:15:00|13426.1|13422.6|13427.1|13423.6|13428|13424.5|13426.1|13422.6|133
1705436400000|2024-01-16 20:20:00|13427|13423.5|13427.9|13424.4|13428|13424.5|13426.6|13423.1|95
1705436700000|2024-01-16 20:25:00|13427.8|13424.3|13428.6|13425.1|13428.6|13425.1|13427.7|13424.2|115
1705437000000|2024-01-16 20:30:00|13428.5|13425|13428.1|13424.6|13428.6|13425.1|13427.6|13424.1|155
1705437300000|2024-01-16 20:35:00|13428.2|13424.7|13428.2|13424.7|13428.4|13424.9|13426.7|13423.2|111
1705437600000|2024-01-16 20:40:00|13428.3|13424.8|13428.7|13425.2|13429.3|13425.8|13428.2|13424.7|104
1705437900000|2024-01-16 20:45:00|13428.8|13425.3|13428.8|13425.3|13429.2|13425.7|13428.5|13425|88
1705438200000|2024-01-16 20:50:00|13428.9|13425.4|13428.8|13425.3|13429.1|13425.6|13428.6|13425.1|62
1705438500000|2024-01-16 20:55:00|13428.7|13425.2|13428|13424.5|13428.9|13425.4|13427.7|13424.2|104
1705438800000|2024-01-16 21:00:00|13428.1|13424.6|13427.6|13424.1|13428.3|13424.8|13427.5|13424|54
1705439100000|2024-01-16 21:05:00|13427.7|13424.2|13429|13425.5|13429.1|13425.6|13427.5|13424|34
1705439400000|2024-01-16 21:10:00|13428.9|13425.4|13428.4|13424.9|13428.9|13425.4|13428.4|13424.9|48
1705439700000|2024-01-16 21:15:00|13428.3|13424.8|13427.1|13423.6|13428.3|13424.8|13427|13423.5|46
1705440000000|2024-01-16 21:20:00|13427|13423.5|13427|13423.5|13427.2|13423.7|13426.4|13422.9|34
1705440300000|2024-01-16 21:25:00|13427.1|13423.6|13427.6|13424.1|13428|13424.5|13426.9|13423.4|62
1705440600000|2024-01-16 21:30:00|13427.5|13424|13427.2|13423.7|13427.7|13424.2|13427.1|13423.6|52
1705440900000|2024-01-16 21:35:00|13427.3|13423.8|13427.3|13423.8|13427.4|13423.9|13427.1|13423.6|42
1705441200000|2024-01-16 21:40:00|13427.4|13423.9|13427.4|13423.9|13427.6|13424.1|13427.2|13423.7|47
1705441500000|2024-01-16 21:45:00|13427.3|13423.8|13427.3|13423.8|13427.4|13423.9|13427.2|13423.7|19
1705441800000|2024-01-16 21:50:00|13427.4|13423.9|13427.3|13423.8|13427.4|13423.9|13427.2|13423.7|26
1705442100000|2024-01-16 21:55:00|13427.4|13423.9|13427.2|13423.7|13427.8|13424.3|13425.7|13422.2|134
1705442400000|2024-01-16 22:00:00|13430.4|13414.4|13428.7|13412.7|13431.4|13415.4|13428.7|13412.7|48
1705442700000|2024-01-16 22:05:00|13428.8|13412.8|13433.5|13417.5|13433.6|13417.6|13428.8|13412.8|52
1705443000000|2024-01-16 22:10:00|13433.3|13417.3|13433.4|13417.4|13433.8|13417.8|13432.9|13416.9|141
1705443300000|2024-01-16 22:15:00|13433.2|13417.2|13433.1|13417.1|13433.4|13417.4|13432.8|13416.8|75
1705443600000|2024-01-16 22:20:00|13433.2|13417.2|13432.7|13416.7|13433.2|13417.2|13432.7|13416.7|78
1705443900000|2024-01-16 22:25:00|13432.9|13416.9|13431.5|13415.5|13433|13417|13431.5|13415.5|83
1705444200000|2024-01-16 22:30:00|13431.3|13415.3|13432.4|13416.4|13432.4|13416.4|13431.1|13415.1|72
1705444500000|2024-01-16 22:35:00|13432.3|13416.3|13431.7|13416|13432.3|13416.3|13430.7|13414.7|131
1705444800000|2024-01-16 22:40:00|13432|13416.4|13429.6|13414.4|13432.3|13416.5|13429.4|13414|145
1705445100000|2024-01-16 22:45:00|13428.7|13414.1|13430.5|13414.5|13430.6|13414.8|13428.7|13413.7|115
1705445400000|2024-01-16 22:50:00|13430.4|13414.4|13430.8|13414.8|13431|13415.4|13429.2|13414.1|121
1705445700000|2024-01-16 22:55:00|13430.7|13414.7|13431.1|13415.1|13431.4|13415.4|13430.2|13414.2|115
1705446000000|2024-01-16 23:00:00|13431.3|13415.3|13424.5|13421|13433.6|13425.6|13423.4|13415.1|354
1705446300000|2024-01-16 23:05:00|13424.6|13421.1|13424.3|13420.8|13426.2|13422.7|13424|13420.5|142
1705446600000|2024-01-16 23:10:00|13424.2|13420.7|13427.7|13424.2|13428.4|13424.9|13421.3|13417.8|122
1705446900000|2024-01-16 23:15:00|13427.6|13424.1|13427.1|13423.6|13427.8|13424.3|13427|13423.5|60
1705447200000|2024-01-16 23:20:00|13427|13423.5|13426.9|13423.4|13427.2|13423.7|13426.7|13423.2|46
1705447500000|2024-01-16 23:25:00|13427|13423.5|13426.9|13423.4|13427.3|13423.8|13426.9|13423.4|34
1705447800000|2024-01-16 23:30:00|13426.8|13423.3|13424.9|13421.4|13426.8|13423.3|13424.9|13421.4|62
1705448100000|2024-01-16 23:35:00|13425|13421.5|13425.7|13422.2|13427.2|13423.7|13424.9|13421.4|87
1705448400000|2024-01-16 23:40:00|13425.8|13422.3|13425.6|13422.1|13426.4|13422.9|13425.3|13421.8|81
1705448700000|2024-01-16 23:45:00|13425.5|13422|13427.7|13424.2|13428.1|13424.6|13424.9|13421.4|82
1705449000000|2024-01-16 23:50:00|13427.8|13424.3|13426.6|13423.1|13427.8|13424.3|13426.6|13423.1|42
1705449300000|2024-01-16 23:55:00|13426.7|13423.2|13426.7|13423.2|13426.8|13423.3|13426.5|13423|48
1705449600000|2024-01-17 00:00:00|13426.8|13423.3|13430.2|13426.7|13430.2|13426.7|13426.7|13423.2|112
1705449900000|2024-01-17 00:05:00|13430.3|13426.8|13430.9|13427.4|13431.6|13428.1|13430.3|13426.8|120
1705450200000|2024-01-17 00:10:00|13430.8|13427.3|13432.7|13429.2|13433.1|13429.6|13430.5|13427|100
1705450500000|2024-01-17 00:15:00|13432.8|13429.3|13432.6|13429.1|13434.6|13431.1|13432.5|13429|107
1705450800000|2024-01-17 00:20:00|13432.5|13429|13431.2|13427.7|13432.7|13429.2|13431.1|13427.6|102
1705451100000|2024-01-17 00:25:00|13431.3|13427.8|13430.6|13427.1|13431.4|13427.9|13430.5|13427|90
1705451400000|2024-01-17 00:30:00|13430.5|13427|13429|13425.5|13431|13427.5|13428.4|13424.9|155
1705451700000|2024-01-17 00:35:00|13428.9|13425.4|13425.7|13422.2|13428.9|13425.4|13425.4|13421.9|120
1705452000000|2024-01-17 00:40:00|13425.8|13422.3|13425.4|13421.9|13427.3|13423.8|13424.9|13421.4|113
1705452300000|2024-01-17 00:45:00|13425.5|13422|13424.6|13421.1|13425.7|13422.2|13423.8|13420.3|82
1705452600000|2024-01-17 00:50:00|13424.5|13421|13424.8|13421.3|13425.2|13421.7|13424.4|13420.9|130
1705452900000|2024-01-17 00:55:00|13424.9|13421.4|13424.3|13420.8|13427.7|13424.2|13424.1|13420.6|145
1705453200000|2024-01-17 01:00:00|13424.4|13420.9|13430.8|13427.3|13431.3|13427.8|13424.2|13420.7|221
1705453500000|2024-01-17 01:05:00|13430.9|13427.4|13431.9|13428.4|13432.9|13429.4|13430.6|13427.1|141
1705453800000|2024-01-17 01:10:00|13432|13428.5|13430.4|13426.9|13432.3|13428.8|13430.4|13426.9|157
1705454100000|2024-01-17 01:15:00|13430.5|13427|13424|13420.5|13430.5|13427|13423.7|13420.2|256
1705454400000|2024-01-17 01:20:00|13423.8|13420.3|13424.4|13420.9|13427.9|13424.4|13423.4|13419.9|188
1705454700000|2024-01-17 01:25:00|13424.6|13421.1|13425.9|13422.4|13427|13423.5|13423.2|13419.7|197
1705455000000|2024-01-17 01:30:00|13425.8|13422.3|13425.6|13422.1|13427.5|13424|13424.6|13421.1|250
1705455300000|2024-01-17 01:35:00|13425.5|13422|13426.9|13423.4|13427.4|13423.9|13425.3|13421.8|207
1705455600000|2024-01-17 01:40:00|13426.8|13423.3|13423.9|13420.4|13427.4|13423.9|13422.8|13419.3|233
1705455900000|2024-01-17 01:45:00|13423.8|13420.3|13422.8|13419.3|13426.2|13422.7|13422.8|13419.3|189
1705456200000|2024-01-17 01:50:00|13422.9|13419.4|13422.8|13419.3|13424.1|13420.6|13420|13416.5|213
1705456500000|2024-01-17 01:55:00|13422.9|13419.4|13421.2|13417.7|13424.1|13420.6|13421.1|13417.6|102
1705456800000|2024-01-17 02:00:00|13421.1|13417.6|13423.9|13420.4|13426.2|13422.7|13421.1|13417.6|237
1705457100000|2024-01-17 02:05:00|13424|13420.5|13422.3|13418.8|13424.2|13420.7|13419.5|13416|239
1705457400000|2024-01-17 02:10:00|13422.4|13418.9|13423.2|13419.7|13423.8|13420.3|13421.6|13418.1|225
1705457700000|2024-01-17 02:15:00|13423.3|13419.8|13424.5|13421|13424.7|13421.2|13422.3|13418.8|129
1705458000000|2024-01-17 02:20:00|13424.6|13421.1|13428.6|13425.1|13429.1|13425.6|13424.6|13421.1|159
1705458300000|2024-01-17 02:25:00|13428.5|13425|13428.2|13424.7|13430.1|13426.6|13427.6|13424.1|167
1705458600000|2024-01-17 02:30:00|13428.3|13424.8|13432.9|13429.4|13433.5|13430|13428.2|13424.7|141
1705458900000|2024-01-17 02:35:00|13433|13429.5|13434.9|13431.4|13435.2|13431.7|13431.8|13428.3|145
1705459200000|2024-01-17 02:40:00|13435|13431.5|13433.7|13430.2|13435.1|13431.6|13433.1|13429.6|141
1705459500000|2024-01-17 02:45:00|13433.8|13430.3|13431.2|13427.7|13434.3|13430.8|13430.3|13426.8|166
1705459800000|2024-01-17 02:50:00|13431.3|13427.8|13430.9|13427.4|13432.5|13429|13430.3|13426.8|185
1705460100000|2024-01-17 02:55:00|13430.6|13427.1|13432|13428.5|13432.8|13429.3|13430.6|13427.1|194
1705460400000|2024-01-17 03:00:00|13432.2|13428.7|13430.3|13426.8|13433|13429.5|13430.3|13426.8|180
1705460700000|2024-01-17 03:05:00|13430.4|13426.9|13432|13428.5|13432.2|13428.7|13430.2|13426.7|108
1705461000000|2024-01-17 03:10:00|13432.1|13428.6|13433.5|13430|13433.7|13430.2|13431.1|13427.6|116
1705461300000|2024-01-17 03:15:00|13433.4|13429.9|13441.3|13437.8|13441.4|13437.9|13433.4|13429.9|189
1705461600000|2024-01-17 03:20:00|13441.4|13437.9|13439.6|13436.1|13442.1|13438.6|13439.6|13436.1|161
1705461900000|2024-01-17 03:25:00|13439.5|13436|13440|13436.5|13440.5|13437|13439|13435.5|132
1705462200000|2024-01-17 03:30:00|13440.1|13436.6|13439.8|13436.3|13440.3|13436.8|13438.1|13434.6|154
1705462500000|2024-01-17 03:35:00|13439.9|13436.4|13444|13440.5|13444.6|13441.1|13439.9|13436.4|161
1705462800000|2024-01-17 03:40:00|13444.1|13440.6|13444.5|13441|13445.4|13441.9|13444|13440.5|100
1705463100000|2024-01-17 03:45:00|13444.6|13441.1|13444|13440.5|13444.8|13441.3|13441.5|13438|151
1705463400000|2024-01-17 03:50:00|13443.9|13440.4|13441.5|13438|13443.9|13440.4|13441.3|13437.8|159
1705463700000|2024-01-17 03:55:00|13441.4|13437.9|13442.6|13439.1|13443|13439.5|13441.2|13437.7|138
1705464000000|2024-01-17 04:00:00|13442.7|13439.2|13444.6|13441.1|13444.7|13441.2|13442.2|13438.7|103
1705464300000|2024-01-17 04:05:00|13444.5|13441|13443.5|13440|13444.7|13441.2|13443.2|13439.7|114
1705464600000|2024-01-17 04:10:00|13443.4|13439.9|13444.3|13440.8|13445.1|13441.6|13443.4|13439.9|90
1705464900000|2024-01-17 04:15:00|13444.2|13440.7|13445|13441.5|13445.2|13441.7|13443.4|13439.9|85
1705465200000|2024-01-17 04:20:00|13444.9|13441.4|13445.4|13441.9|13445.8|13442.3|13444.4|13440.9|87
1705465500000|2024-01-17 04:25:00|13445.5|13442|13445.8|13442.3|13446.4|13442.9|13445.2|13441.7|87
1705465800000|2024-01-17 04:30:00|13445.9|13442.4|13447.3|13443.8|13448.1|13444.6|13445.8|13442.3|109
1705466100000|2024-01-17 04:35:00|13447.2|13443.7|13444.1|13440.6|13447.3|13443.8|13443.9|13440.4|112
1705466400000|2024-01-17 04:40:00|13444.2|13440.7|13443.5|13440|13444.3|13440.8|13442.9|13439.4|100
1705466700000|2024-01-17 04:45:00|13443.4|13439.9|13439.3|13435.8|13443.5|13440|13439|13435.5|142
1705467000000|2024-01-17 04:50:00|13439.4|13435.9|13442|13438.5|13443.1|13439.6|13439.1|13435.6|101
1705467300000|2024-01-17 04:55:00|13442.1|13438.6|13443.1|13439.6|13444.8|13441.3|13441.5|13438|142
1705467600000|2024-01-17 05:00:00|13443|13439.5|13443.3|13439.8|13443.9|13440.4|13442.1|13438.6|140
1705467900000|2024-01-17 05:05:00|13443.8|13440.3|13445.8|13442.3|13447|13443.5|13443.6|13440.1|141
1705468200000|2024-01-17 05:10:00|13445.7|13442.2|13448.7|13445.2|13449.5|13446|13445.7|13442.2|196
1705468500000|2024-01-17 05:15:00|13448.8|13445.3|13448.6|13445.1|13451.5|13448|13448.4|13444.9|162
1705468800000|2024-01-17 05:20:00|13448.7|13445.2|13447.8|13444.3|13449.6|13446.1|13447.4|13443.9|111
1705469100000|2024-01-17 05:25:00|13447.9|13444.4|13448.6|13445.1|13448.9|13445.4|13446.6|13443.1|118
1705469400000|2024-01-17 05:30:00|13448.7|13445.2|13450|13446.5|13450.5|13447|13448.4|13444.9|166
1705469700000|2024-01-17 05:35:00|13449.9|13446.4|13451.1|13447.6|13451.4|13447.9|13448.8|13445.3|161
1705470000000|2024-01-17 05:40:00|13451|13447.5|13451.1|13447.6|13451.3|13447.8|13450.4|13446.9|123
1705470300000|2024-01-17 05:45:00|13451.2|13447.7|13447.5|13444|13451.2|13447.7|13447.5|13444|144
1705470600000|2024-01-17 05:50:00|13447.3|13443.8|13446.8|13443.3|13447.3|13443.8|13445.1|13441.6|141
1705470900000|2024-01-17 05:55:00|13447.1|13443.6|13447.8|13444.3|13448.6|13445.1|13446.6|13443.1|195
1705471200000|2024-01-17 06:00:00|13447.7|13444.2|13448.2|13444.7|13448.2|13444.7|13446.3|13442.8|179
1705471500000|2024-01-17 06:05:00|13448.3|13444.8|13452.8|13449.3|13453.3|13449.8|13447.9|13444.4|219
1705471800000|2024-01-17 06:10:00|13452.7|13449.2|13455|13451.5|13458|13454.5|13452.7|13449.2|233
1705472100000|2024-01-17 06:15:00|13455.1|13451.6|13454.4|13450.9|13455.3|13451.8|13452.7|13449.2|143
1705472400000|2024-01-17 06:20:00|13454.6|13451.1|13453|13449.5|13455.7|13452.2|13452.6|13449.1|174
1705472700000|2024-01-17 06:25:00|13453.1|13449.6|13454.9|13451.4|13455.1|13451.6|13451.6|13448.1|197
1705473000000|2024-01-17 06:30:00|13455|13451.5|13450.2|13446.7|13455.1|13451.6|13449.6|13446.1|189
1705473300000|2024-01-17 06:35:00|13450.4|13446.9|13450.6|13447.1|13451.5|13448|13449.6|13446.1|123
1705473600000|2024-01-17 06:40:00|13450.5|13447|13447.2|13443.7|13450.6|13447.1|13445.9|13442.4|176
1705473900000|2024-01-17 06:45:00|13447.1|13443.6|13451.3|13447.8|13451.4|13447.9|13446.7|13443.2|151
1705474200000|2024-01-17 06:50:00|13451.4|13447.9|13451.3|13447.8|13451.5|13448|13449.4|13445.9|128
1705474500000|2024-01-17 06:55:00|13451.4|13447.9|13448.3|13444.8|13451.4|13447.9|13447.3|13443.8|138
1705474800000|2024-01-17 07:00:00|13448.2|13444.7|13450.1|13446.6|13451.2|13447.7|13446.6|13443.1|288
1705475100000|2024-01-17 07:05:00|13450|13446.5|13450|13446.5|13451.9|13448.4|13448.1|13444.6|209
1705475400000|2024-01-17 07:10:00|13450.1|13446.6|13447.8|13444.3|13453.2|13449.7|13447.4|13443.9|212
1705475700000|2024-01-17 07:15:00|13447.7|13444.2|13438.6|13435.1|13448.1|13444.6|13438.4|13434.9|217
1705476000000|2024-01-17 07:20:00|13438.7|13435.2|13442|13438.5|13442.2|13438.7|13438.6|13435.1|141
1705476300000|2024-01-17 07:25:00|13441.9|13438.4|13445.8|13442.3|13446.4|13442.9|13441.9|13438.4|161
1705476600000|2024-01-17 07:30:00|13445.9|13442.4|13446.8|13443.3|13448.4|13444.9|13445.1|13441.6|190
1705476900000|2024-01-17 07:35:00|13446.7|13443.2|13452|13448.5|13452.9|13449.4|13446.7|13443.2|228
1705477200000|2024-01-17 07:40:00|13451.9|13448.4|13449.7|13446.2|13452.9|13449.4|13448.4|13444.9|168
1705477500000|2024-01-17 07:45:00|13449.6|13446.1|13448.7|13445.2|13451.8|13448.3|13447.9|13444.4|209
1705477800000|2024-01-17 07:50:00|13448.6|13445.1|13448|13444.5|13449.3|13445.8|13445.9|13442.4|203
1705478100000|2024-01-17 07:55:00|13448.1|13444.6|13446|13442.5|13448.2|13444.7|13445.6|13442.1|196
1705478400000|2024-01-17 08:00:00|13446.1|13442.6|13445.1|13441.6|13446.1|13442.6|13441.1|13437.6|247
1705478700000|2024-01-17 08:05:00|13445.2|13441.7|13444.5|13441|13448|13444.5|13443.9|13440.4|253
1705479000000|2024-01-17 08:10:00|13444.6|13441.1|13440.9|13437.4|13445.2|13441.7|13439.3|13435.8|245
1705479300000|2024-01-17 08:15:00|13441.1|13437.6|13440.9|13437.4|13441.4|13437.9|13439.8|13436.3|208
1705479600000|2024-01-17 08:20:00|13441.1|13437.6|13440.4|13436.9|13442.5|13439|13440.3|13436.8|109
1705479900000|2024-01-17 08:25:00|13440.5|13437|13442.1|13438.6|13444|13440.5|13439.9|13436.4|203
1705480200000|2024-01-17 08:30:00|13442|13438.5|13441.9|13438.4|13445.2|13441.7|13441.6|13438.1|232
1705480500000|2024-01-17 08:35:00|13441.8|13438.3|13443.6|13440.1|13443.7|13440.2|13439.6|13436.1|200
1705480800000|2024-01-17 08:40:00|13443.7|13440.2|13447.3|13443.8|13447.4|13443.9|13443.5|13440|218
1705481100000|2024-01-17 08:45:00|13447.2|13443.7|13449|13445.5|13450.4|13446.9|13446.6|13443.1|204
1705481400000|2024-01-17 08:50:00|13449.1|13445.6|13449.9|13446.4|13450.5|13447|13448.8|13445.3|150
1705481700000|2024-01-17 08:55:00|13450|13446.5|13454|13450.5|13454|13450.5|13449.8|13446.3|180
1705482000000|2024-01-17 09:00:00|13453.9|13450.4|13452.7|13449.2|13455.2|13451.7|13452.6|13449.1|174
1705482300000|2024-01-17 09:05:00|13452.6|13449.1|13451.6|13448.1|13452.9|13449.4|13449.8|13446.3|186
1705482600000|2024-01-17 09:10:00|13451.5|13448|13450.7|13447.2|13452.5|13449|13450.2|13446.7|223
1705482900000|2024-01-17 09:15:00|13450.8|13447.3|13448.5|13445|13450.8|13447.3|13447.1|13443.6|165
1705483200000|2024-01-17 09:20:00|13448.9|13445.4|13443|13439.5|13449.3|13445.8|13442.7|13439.2|199
1705483500000|2024-01-17 09:25:00|13443.1|13439.6|13444.4|13440.9|13446.3|13442.8|13442.2|13438.7|156
1705483800000|2024-01-17 09:30:00|13444.5|13441|13441.4|13437.9|13444.5|13441|13441.4|13437.9|161
1705484100000|2024-01-17 09:35:00|13441.5|13438|13441.8|13438.3|13443|13439.5|13439.4|13435.9|158
1705484400000|2024-01-17 09:40:00|13441.9|13438.4|13439.6|13436.1|13442.8|13439.3|13439.6|13436.1|146
1705484700000|2024-01-17 09:45:00|13439.7|13436.2|13438.7|13435.2|13441.8|13438.3|13438.2|13434.7|197
1705485000000|2024-01-17 09:50:00|13438.8|13435.3|13439.3|13435.8|13440|13436.5|13438.2|13434.7|162
1705485300000|2024-01-17 09:55:00|13439.4|13435.9|13441|13437.5|13441|13437.5|13438.1|13434.6|156
1705485600000|2024-01-17 10:00:00|13440.9|13437.4|13436.9|13433.4|13441.5|13438|13436.3|13432.8|233
1705485900000|2024-01-17 10:05:00|13436.8|13433.3|13436.2|13432.7|13437|13433.5|13434.8|13431.3|169
1705486200000|2024-01-17 10:10:00|13436.1|13432.6|13434.1|13430.6|13436.2|13432.7|13433.5|13430|129
1705486500000|2024-01-17 10:15:00|13434|13430.5|13437.1|13433.6|13438.1|13434.6|13433.8|13430.3|168
1705486800000|2024-01-17 10:20:00|13437|13433.5|13436.6|13433.1|13438.5|13435|13436.4|13432.9|170
1705487100000|2024-01-17 10:25:00|13436.7|13433.2|13439|13435.5|13439.1|13435.6|13435.5|13432|165
1705487400000|2024-01-17 10:30:00|13439.1|13435.6|13441.1|13437.6|13441.3|13437.8|13438.4|13434.9|164
1705487700000|2024-01-17 10:35:00|13441.2|13437.7|13441.5|13438|13441.9|13438.4|13440.6|13437.1|132
1705488000000|2024-01-17 10:40:00|13441.6|13438.1|13442.7|13439.2|13444.7|13441.2|13441.6|13438.1|213
1705488300000|2024-01-17 10:45:00|13442.8|13439.3|13445.7|13442.2|13445.9|13442.4|13442.6|13439.1|189
1705488600000|2024-01-17 10:50:00|13445.8|13442.3|13444.9|13441.4|13447.7|13444.2|13443.6|13440.1|188
1705488900000|2024-01-17 10:55:00|13445|13441.5|13447|13443.5|13448|13444.5|13444.4|13440.9|175
1705489200000|2024-01-17 11:00:00|13446.9|13443.4|13444.7|13441.2|13447.6|13444.1|13444.3|13440.8|160
1705489500000|2024-01-17 11:05:00|13444.6|13441.1|13445.6|13442.1|13446.3|13442.8|13444.4|13440.9|121
1705489800000|2024-01-17 11:10:00|13445.7|13442.2|13447.1|13443.6|13448.1|13444.6|13445.5|13442|132
1705490100000|2024-01-17 11:15:00|13447.2|13443.7|13447.1|13443.6|13447.6|13444.1|13442.9|13439.4|163
1705490400000|2024-01-17 11:20:00|13447.2|13443.7|13444.7|13441.2|13448.1|13444.6|13443.5|13440|208
1705490700000|2024-01-17 11:25:00|13444.6|13441.1|13442.9|13439.4|13445.1|13441.6|13441.7|13438.2|173
1705491000000|2024-01-17 11:30:00|13443|13439.5|13442.6|13439.1|13444.1|13440.6|13442.1|13438.6|175
1705491300000|2024-01-17 11:35:00|13442.5|13439|13442|13438.5|13443.8|13440.3|13440.9|13437.4|163
1705491600000|2024-01-17 11:40:00|13441.9|13438.4|13440.1|13436.6|13441.9|13438.4|13439.6|13436.1|116
1705491900000|2024-01-17 11:45:00|13440|13436.5|13441.5|13438|13441.5|13438|13440|13436.5|127
1705492200000|2024-01-17 11:50:00|13441.6|13438.1|13440.4|13436.9|13441.6|13438.1|13440.2|13436.7|92
1705492500000|2024-01-17 11:55:00|13440.3|13436.8|13440.3|13436.8|13441.5|13438|13440.1|13436.6|101
1705492800000|2024-01-17 12:00:00|13440.2|13436.7|13441|13437.5|13442|13438.5|13438.8|13435.3|182
1705493100000|2024-01-17 12:05:00|13440.9|13437.4|13440.4|13436.9|13441.8|13438.3|13440.4|13436.9|124
1705493400000|2024-01-17 12:10:00|13440.3|13436.8|13439.5|13436|13442|13438.5|13439.1|13435.6|146
1705493700000|2024-01-17 12:15:00|13439.6|13436.1|13438|13434.5|13440.9|13437.4|13437.9|13434.4|175
1705494000000|2024-01-17 12:20:00|13438.2|13434.7|13440.6|13437.1|13440.6|13437.1|13437.2|13433.7|148
1705494300000|2024-01-17 12:25:00|13440.5|13437|13441.8|13438.3|13442.4|13438.9|13440.5|13437|119
1705494600000|2024-01-17 12:30:00|13441.7|13438.2|13440.9|13437.4|13441.8|13438.3|13440.4|13436.9|123
1705494900000|2024-01-17 12:35:00|13441|13437.5|13441.7|13438.2|13441.9|13438.4|13439.5|13436|99
1705495200000|2024-01-17 12:40:00|13441.8|13438.3|13441.7|13438.2|13442|13438.5|13441.6|13438.1|64
1705495500000|2024-01-17 12:45:00|13441.8|13438.3|13443.8|13440.3|13443.8|13440.3|13441.7|13438.2|82
1705495800000|2024-01-17 12:50:00|13443.7|13440.2|13439.2|13435.7|13443.8|13440.3|13438.7|13435.2|192
1705496100000|2024-01-17 12:55:00|13439.1|13435.6|13433.3|13429.8|13439.1|13435.6|13433.1|13429.6|190
1705496400000|2024-01-17 13:00:00|13433.2|13429.7|13437|13433.5|13437.2|13433.7|13433.2|13429.7|198
1705496700000|2024-01-17 13:05:00|13437.1|13433.6|13438|13434.5|13438.3|13434.8|13436.7|13433.2|195
1705497000000|2024-01-17 13:10:00|13437.9|13434.4|13438.9|13435.4|13438.9|13435.4|13436.7|13433.2|188
1705497300000|2024-01-17 13:15:00|13439.1|13435.6|13442|13438.5|13443.3|13439.8|13439.1|13435.6|211
1705497600000|2024-01-17 13:20:00|13442.1|13438.6|13446.8|13443.3|13447.2|13443.7|13442.1|13438.6|269
1705497900000|2024-01-17 13:25:00|13446.7|13443.2|13444.9|13441.4|13447.5|13444|13443.7|13440.2|249
1705498200000|2024-01-17 13:30:00|13444.7|13441.2|13450.8|13447.3|13461|13457.5|13444.5|13439.3|457
1705498500000|2024-01-17 13:35:00|13451.3|13447.8|13448.7|13445.2|13454.2|13450.7|13446.4|13442.9|427
1705498800000|2024-01-17 13:40:00|13448.4|13444.9|13453.1|13449.6|13453.1|13449.6|13446.9|13443.4|331
1705499100000|2024-01-17 13:45:00|13453.2|13449.7|13451.5|13448|13457|13453.5|13451.3|13447.8|285
1705499400000|2024-01-17 13:50:00|13451.6|13448.1|13446.5|13443|13451.9|13448.4|13446.4|13442.9|294
1705499700000|2024-01-17 13:55:00|13446.6|13443.1|13449.9|13446.4|13451.2|13447.7|13446.5|13443|276
1705500000000|2024-01-17 14:00:00|13450|13446.5|13453.1|13449.6|13455.2|13451.7|13449.6|13446.1|278
1705500300000|2024-01-17 14:05:00|13453.2|13449.7|13455.2|13451.7|13457.1|13453.6|13453.2|13449.7|187
1705500600000|2024-01-17 14:10:00|13455.3|13451.8|13454.5|13451|13458.8|13455.3|13454.5|13451|198
1705500900000|2024-01-17 14:15:00|13454.4|13450.9|13456.4|13452.9|13457.1|13453.6|13453.7|13450.2|221
1705501200000|2024-01-17 14:20:00|13456.5|13453|13457.3|13453.8|13457.5|13454|13453.5|13450|225
1705501500000|2024-01-17 14:25:00|13457.4|13453.9|13455.7|13452.2|13457.5|13454|13453.6|13450.1|206
1705501800000|2024-01-17 14:30:00|13455.8|13452.3|13459.4|13455.9|13459.5|13456|13452.5|13449|328
1705502100000|2024-01-17 14:35:00|13459.3|13455.8|13458.4|13454.9|13462.3|13458.8|13458.3|13454.8|221
1705502400000|2024-01-17 14:40:00|13458.5|13455|13462.7|13459.2|13463.2|13459.7|13457.5|13454|274
1705502700000|2024-01-17 14:45:00|13462.8|13459.3|13464.6|13461.1|13467.3|13463.8|13462.8|13459.3|269
1705503000000|2024-01-17 14:50:00|13464.5|13461|13467.6|13464.1|13468|13464.5|13464.5|13461|215
1705503300000|2024-01-17 14:55:00|13467.7|13464.2|13470.7|13467.2|13470.8|13467.3|13467.6|13464.1|195
1705503600000|2024-01-17 15:00:00|13470.8|13467.3|13464|13460.5|13471.1|13467.6|13463.5|13460|260
1705503900000|2024-01-17 15:05:00|13464.5|13461|13457.9|13454.4|13465.7|13462.2|13455.7|13452.2|297
1705504200000|2024-01-17 15:10:00|13458|13454.5|13456|13452.5|13459|13455.5|13453.7|13450.2|275
1705504500000|2024-01-17 15:15:00|13456.1|13452.6|13458|13454.5|13461.3|13457.8|13455.8|13452.3|268
1705504800000|2024-01-17 15:20:00|13458.1|13454.6|13460|13456.5|13462.2|13458.7|13458.1|13454.6|286
1705505100000|2024-01-17 15:25:00|13460.1|13456.6|13462.8|13459.3|13462.9|13459.4|13458.3|13454.8|313
1705505400000|2024-01-17 15:30:00|13463|13459.5|13465.8|13462.3|13466.1|13462.6|13462|13458.5|296
1705505700000|2024-01-17 15:35:00|13465.9|13462.4|13459.5|13456|13466.9|13463.4|13459.4|13455.9|258
1705506000000|2024-01-17 15:40:00|13459.6|13456.1|13463.2|13459.7|13463.2|13459.7|13457.2|13453.7|318
1705506300000|2024-01-17 15:45:00|13463.1|13459.6|13466.2|13462.7|13466.7|13463.2|13459.6|13456.1|231
1705506600000|2024-01-17 15:50:00|13466.1|13462.6|13469.7|13466.2|13470.6|13467.1|13464.2|13460.7|273
1705506900000|2024-01-17 15:55:00|13469.6|13466.1|13468|13464.5|13470.8|13467.3|13467.5|13464|231
1705507200000|2024-01-17 16:00:00|13468.1|13464.6|13463.6|13460.1|13468.2|13464.7|13463.6|13460.1|245
1705507500000|2024-01-17 16:05:00|13463.5|13460|13463.8|13460.3|13463.9|13460.4|13460.5|13457|236
1705507800000|2024-01-17 16:10:00|13463.9|13460.4|13466|13462.5|13467|13463.5|13463.2|13459.7|220
1705508100000|2024-01-17 16:15:00|13465.9|13462.4|13462.7|13459.2|13466.9|13463.4|13462.7|13459.2|216
1705508400000|2024-01-17 16:20:00|13462.8|13459.3|13466.8|13463.3|13467.3|13463.8|13462.8|13459.3|246
1705508700000|2024-01-17 16:25:00|13466.7|13463.2|13467.1|13463.6|13467.3|13463.8|13463.5|13460|189
1705509000000|2024-01-17 16:30:00|13467.2|13463.7|13470.2|13466.7|13470.9|13467.4|13466.4|13462.9|223
1705509300000|2024-01-17 16:35:00|13470.3|13466.8|13464.1|13460.6|13470.5|13467|13463.7|13460.2|241
1705509600000|2024-01-17 16:40:00|13464.2|13460.7|13463.4|13459.9|13464.7|13461.2|13462.3|13458.8|189
1705509900000|2024-01-17 16:45:00|13463.3|13459.8|13467.9|13464.4|13467.9|13464.4|13463.2|13459.7|248
1705510200000|2024-01-17 16:50:00|13467.6|13464.1|13466.9|13463.4|13469.8|13466.3|13465.9|13462.4|181
1705510500000|2024-01-17 16:55:00|13466.8|13463.3|13464.9|13461.4|13466.9|13463.4|13462.7|13459.2|187
1705510800000|2024-01-17 17:00:00|13464.8|13461.3|13462.7|13459.2|13465|13461.5|13460.9|13457.4|205
1705511100000|2024-01-17 17:05:00|13462.8|13459.3|13462.7|13459.2|13463.3|13459.8|13461.5|13458|189
1705511400000|2024-01-17 17:10:00|13462.8|13459.3|13461.8|13458.3|13463.3|13459.8|13460.8|13457.3|168
1705511700000|2024-01-17 17:15:00|13461.9|13458.4|13460.8|13457.3|13462.3|13458.8|13460.6|13457.1|128
1705512000000|2024-01-17 17:20:00|13460.9|13457.4|13462.9|13459.4|13463|13459.5|13460.7|13457.2|165
1705512300000|2024-01-17 17:25:00|13463|13459.5|13464|13460.5|13464.1|13460.6|13462.9|13459.4|127
1705512600000|2024-01-17 17:30:00|13464.1|13460.6|13463|13459.5|13464.1|13460.6|13462.7|13459.2|145
1705512900000|2024-01-17 17:35:00|13462.9|13459.4|13460.1|13456.6|13462.9|13459.4|13459.7|13456.2|181
1705513200000|2024-01-17 17:40:00|13460.2|13456.7|13461|13457.5|13461.9|13458.4|13459.9|13456.4|177
1705513500000|2024-01-17 17:45:00|13461.1|13457.6|13456.7|13453.2|13461.8|13458.3|13455.8|13452.3|175
1705513800000|2024-01-17 17:50:00|13456.6|13453.1|13455.2|13451.7|13456.8|13453.3|13455.1|13451.6|135
1705514100000|2024-01-17 17:55:00|13455.1|13451.6|13457.3|13453.8|13458.1|13454.6|13453.6|13450.1|189
1705514400000|2024-01-17 18:00:00|13457.4|13453.9|13457.7|13454.2|13458.8|13455.3|13456.6|13453.1|229
1705514700000|2024-01-17 18:05:00|13457.8|13454.3|13459.2|13455.7|13459.5|13456|13457|13453.5|185
1705515000000|2024-01-17 18:10:00|13459.3|13455.8|13460|13456.5|13460.3|13456.8|13457.6|13454.1|139
1705515300000|2024-01-17 18:15:00|13459.9|13456.4|13462.6|13459.1|13462.9|13459.4|13459.9|13456.4|149
1705515600000|2024-01-17 18:20:00|13462.7|13459.2|13462.6|13459.1|13463.8|13460.3|13462.4|13458.9|161
1705515900000|2024-01-17 18:25:00|13462.5|13459|13461.2|13457.7|13463|13459.5|13459.8|13456.3|165
1705516200000|2024-01-17 18:30:00|13461.3|13457.8|13462.2|13458.7|13462.6|13459.1|13460.7|13457.2|171
1705516500000|2024-01-17 18:35:00|13462.3|13458.8|13463.3|13459.8|13463.5|13460|13460.9|13457.4|151
1705516800000|2024-01-17 18:40:00|13463.4|13459.9|13461.7|13458.2|13464.8|13461.3|13461.4|13457.9|188
1705517100000|2024-01-17 18:45:00|13461.6|13458.1|13462.7|13459.2|13463|13459.5|13460.8|13457.3|163
1705517400000|2024-01-17 18:50:00|13462.8|13459.3|13458.8|13455.3|13463|13459.5|13458.6|13455.1|167
1705517700000|2024-01-17 18:55:00|13458.9|13455.4|13456.7|13453.2|13458.9|13455.4|13456.7|13453.2|76
1705518000000|2024-01-17 19:00:00|13456.6|13453.1|13453.8|13450.3|13456.8|13453.3|13453.1|13449.6|125
1705518300000|2024-01-17 19:05:00|13453.9|13450.4|13453.7|13450.2|13455.5|13452|13453.6|13450.1|138
1705518600000|2024-01-17 19:10:00|13453.8|13450.3|13453.5|13450|13454.1|13450.6|13452.4|13448.9|109
1705518900000|2024-01-17 19:15:00|13453.4|13449.9|13453|13449.5|13453.4|13449.9|13451.8|13448.3|115
1705519200000|2024-01-17 19:20:00|13452.9|13449.4|13450.4|13446.9|13453.3|13449.8|13449.5|13446|184
1705519500000|2024-01-17 19:25:00|13450.5|13447|13452.8|13449.3|13453.5|13450|13450.2|13446.7|207
1705519800000|2024-01-17 19:30:00|13452.6|13449.1|13453.7|13450.2|13453.9|13450.4|13452.3|13448.8|74
1705520100000|2024-01-17 19:35:00|13453.6|13450.1|13451.8|13448.3|13453.6|13450.1|13451.4|13447.9|109
1705520400000|2024-01-17 19:40:00|13451.7|13448.2|13449.6|13446.1|13452.1|13448.6|13448.3|13444.8|180
1705520700000|2024-01-17 19:45:00|13449.7|13446.2|13450.8|13447.3|13451.2|13447.7|13447.9|13444.4|172
1705521000000|2024-01-17 19:50:00|13450.7|13447.2|13452|13448.5|13452.3|13448.8|13448.7|13445.2|200
1705521300000|2024-01-17 19:55:00|13451.8|13448.3|13455.3|13451.8|13455.4|13451.9|13451.6|13448.1|216
1705521600000|2024-01-17 20:00:00|13455.4|13451.9|13456.8|13453.3|13457.1|13453.6|13454.7|13451.2|139
1705521900000|2024-01-17 20:05:00|13456.7|13453.2|13455.9|13452.4|13456.8|13453.3|13455|13451.5|123
1705522200000|2024-01-17 20:10:00|13455.8|13452.3|13455.9|13452.4|13456.9|13453.4|13455.6|13452.1|156
1705522500000|2024-01-17 20:15:00|13455.8|13452.3|13455.7|13452.2|13456.6|13453.1|13454.8|13451.3|103
1705522800000|2024-01-17 20:20:00|13455.6|13452.1|13456.9|13453.4|13457.6|13454.1|13455.4|13451.9|126
1705523100000|2024-01-17 20:25:00|13457|13453.5|13456.3|13452.8|13457.7|13454.2|13456|13452.5|121
1705523400000|2024-01-17 20:30:00|13455.8|13452.3|13454.6|13451.1|13455.8|13452.3|13453.9|13450.4|102
1705523700000|2024-01-17 20:35:00|13454.5|13451|13452|13448.5|13454.5|13451|13451.9|13448.4|126
1705524000000|2024-01-17 20:40:00|13451.9|13448.4|13451.6|13448.1|13452|13448.5|13450.6|13447.1|102
1705524300000|2024-01-17 20:45:00|13451.7|13448.2|13450.8|13447.3|13452|13448.5|13450.3|13446.8|90
1705524600000|2024-01-17 20:50:00|13450.7|13447.2|13449.9|13446.4|13450.9|13447.4|13449.5|13446|160
1705524900000|2024-01-17 20:55:00|13449.8|13446.3|13449.1|13445.6|13450.8|13447.3|13448.5|13445|134
1705525200000|2024-01-17 21:00:00|13449.2|13445.7|13448.9|13445.4|13449.4|13445.9|13448.9|13445.4|48
1705525500000|2024-01-17 21:05:00|13449|13445.5|13449.8|13446.3|13449.9|13446.4|13448.9|13445.4|61
1705525800000|2024-01-17 21:10:00|13449.9|13446.4|13450.8|13447.3|13451|13447.5|13449.7|13446.2|49
1705526100000|2024-01-17 21:15:00|13450.7|13447.2|13450.1|13446.6|13450.8|13447.9|13449.8|13446.6|80
1705526400000|2024-01-17 21:20:00|13450|13446.5|13448.4|13444.9|13450.2|13446.7|13448.4|13444.9|100
1705526700000|2024-01-17 21:25:00|13448.5|13445|13448.3|13444.8|13448.5|13445|13448.1|13444.6|74
1705527000000|2024-01-17 21:30:00|13448.2|13444.7|13448.2|13444.7|13448.3|13444.8|13448.1|13444.6|23
1705527300000|2024-01-17 21:35:00|13448.1|13444.6|13448.1|13444.6|13448.2|13444.7|13448|13444.5|17
1705527600000|2024-01-17 21:40:00|13448|13444.5|13447.4|13443.9|13448.1|13444.6|13447.2|13443.7|26
1705527900000|2024-01-17 21:45:00|13447.3|13443.8|13447.2|13443.7|13447.4|13443.9|13447.1|13443.6|13
1705528200000|2024-01-17 21:50:00|13447.1|13443.6|13447.2|13443.7|13447.3|13443.8|13447|13443.5|43
1705528500000|2024-01-17 21:55:00|13447.1|13443.6|13448.3|13444.8|13448.5|13445|13447.1|13443.6|82
1705528800000|2024-01-17 22:00:00|13455.7|13441.2|13458.3|13442.3|13459.9|13443.9|13455.7|13441.1|43
1705529100000|2024-01-17 22:05:00|13458|13442|13458|13442|13458.3|13442.3|13457.8|13441.8|27
1705529400000|2024-01-17 22:10:00|13458.3|13442.3|13457.9|13441.9|13458.3|13442.3|13457.7|13441.7|29
1705529700000|2024-01-17 22:15:00|13457.8|13441.8|13458|13442|13458.1|13442.1|13457.7|13441.7|9
1705530000000|2024-01-17 22:20:00|13458.1|13442.1|13458.2|13442.2|13458.4|13442.4|13457.9|13441.9|15
1705530300000|2024-01-17 22:25:00|13458.1|13442.1|13458.5|13442.5|13458.7|13442.7|13457.9|13441.9|34
1705530600000|2024-01-17 22:30:00|13458.3|13442.3|13460|13444|13460.7|13444.7|13458.2|13442.2|48
1705530900000|2024-01-17 22:35:00|13460.1|13444.1|13454.8|13438.8|13460.3|13444.3|13454.2|13438.2|54
1705531200000|2024-01-17 22:40:00|13454.7|13438.7|13453.8|13439.7|13455.1|13439.8|13453.2|13438.6|64
1705531500000|2024-01-17 22:45:00|13453.9|13440.3|13453.5|13439.3|13454.5|13440.3|13453|13438.5|63
1705531800000|2024-01-17 22:50:00|13453.6|13439.1|13453.6|13439.6|13454.1|13440.1|13452.5|13439.1|55
1705532100000|2024-01-17 22:55:00|13453.7|13439.8|13453.1|13439.4|13454.2|13440.3|13452.7|13439.1|50
1705532400000|2024-01-17 23:00:00|13452|13441.8|13449.3|13443.6|13452|13444|13448.2|13441.7|115
1705532700000|2024-01-17 23:05:00|13449.4|13443.4|13448.7|13443.2|13449.4|13443.9|13448.2|13442.9|69
1705533000000|2024-01-17 23:10:00|13448.5|13443.1|13448.5|13445|13449.1|13445.5|13447.8|13442.6|137
1705533300000|2024-01-17 23:15:00|13448.5|13445|13448.5|13445|13448.8|13445.3|13447.8|13444.3|70
1705533600000|2024-01-17 23:20:00|13448.6|13445.1|13447.5|13444|13448.6|13445.1|13447.5|13444|54
1705533900000|2024-01-17 23:25:00|13447.4|13443.9|13446.5|13443|13447.6|13444.1|13446.1|13442.6|60
1705534200000|2024-01-17 23:30:00|13446.4|13442.9|13446.2|13442.7|13446.5|13443|13445.8|13442.3|51
1705534500000|2024-01-17 23:35:00|13446.3|13442.8|13447|13443.5|13447.5|13444|13446.3|13442.8|50
1705534800000|2024-01-17 23:40:00|13446.6|13443.1|13446.1|13442.6|13446.8|13443.3|13445.5|13442|46
1705535100000|2024-01-17 23:45:00|13446|13442.5|13446.4|13442.9|13446.6|13443.1|13446|13442.5|43
1705535400000|2024-01-17 23:50:00|13446.5|13443|13447.6|13444.1|13447.6|13444.1|13446.4|13442.9|61
1705535700000|2024-01-17 23:55:00|13447.5|13444|13445.2|13441.7|13447.6|13444.1|13445.2|13441.7|72
1705536000000|2024-01-18 00:00:00|13445|13441.5|13445.8|13442.3|13445.8|13442.3|13444.5|13441|108
1705536300000|2024-01-18 00:05:00|13445.7|13442.2|13448.5|13445|13449.8|13446.3|13445.7|13442.2|118
1705536600000|2024-01-18 00:10:00|13448.4|13444.9|13449.7|13446.2|13449.9|13446.4|13448|13444.5|95
1705536900000|2024-01-18 00:15:00|13449.8|13446.3|13447|13443.5|13449.8|13446.3|13446.1|13442.6|114
1705537200000|2024-01-18 00:20:00|13446.9|13443.4|13448|13444.5|13448.6|13445.1|13446.9|13443.4|135
1705537500000|2024-01-18 00:25:00|13447.9|13444.4|13448.4|13444.9|13448.6|13445.1|13447.6|13444.1|85
1705537800000|2024-01-18 00:30:00|13448.5|13445|13450.2|13446.7|13451.8|13448.3|13448.4|13444.9|254
1705538100000|2024-01-18 00:35:00|13450.1|13446.6|13450.7|13447.2|13451.8|13448.3|13449.6|13446.1|145
1705538400000|2024-01-18 00:40:00|13450.6|13447.1|13449.6|13446.1|13452.1|13448.6|13449.6|13446.1|152
1705538700000|2024-01-18 00:45:00|13449.5|13446|13443.5|13440|13449.5|13446|13443.4|13439.9|192
1705539000000|2024-01-18 00:50:00|13443.6|13440.1|13439.9|13436.4|13444.1|13440.6|13439.8|13436.3|190
1705539300000|2024-01-18 00:55:00|13439.8|13436.3|13436.3|13432.8|13440.8|13437.3|13436.2|13432.7|164
1705539600000|2024-01-18 01:00:00|13435.8|13432.3|13434.5|13431|13437.2|13433.7|13431.7|13428.2|278
1705539900000|2024-01-18 01:05:00|13434.4|13430.9|13429.7|13426.2|13434.4|13430.9|13429.7|13426.2|165
1705540200000|2024-01-18 01:10:00|13429.6|13426.1|13429.6|13426.1|13430.6|13427.1|13428.3|13424.8|158
1705540500000|2024-01-18 01:15:00|13429.7|13426.2|13428.2|13424.7|13431.9|13428.4|13425.2|13421.7|240
1705540800000|2024-01-18 01:20:00|13428.1|13424.6|13432.8|13429.3|13433.8|13430.3|13428.1|13424.6|256
1705541100000|2024-01-18 01:25:00|13432.7|13429.2|13434.6|13431.1|13435.9|13432.4|13432.7|13429.2|174
1705541400000|2024-01-18 01:30:00|13434.4|13430.9|13434.7|13431.2|13435|13431.5|13431.8|13428.3|217
1705541700000|2024-01-18 01:35:00|13434.6|13431.1|13433.7|13430.2|13434.9|13431.4|13430.8|13427.3|196
1705542000000|2024-01-18 01:40:00|13433.8|13430.3|13436.7|13433.2|13436.8|13433.3|13433.7|13430.2|194
1705542300000|2024-01-18 01:45:00|13436.6|13433.1|13436.1|13432.6|13438.2|13434.7|13436.1|13432.6|108
1705542600000|2024-01-18 01:50:00|13436|13432.5|13431.1|13427.6|13436.3|13432.8|13431|13427.5|165
1705542900000|2024-01-18 01:55:00|13431|13427.5|13431.2|13427.7|13432.7|13429.2|13429.3|13425.8|169
1705543200000|2024-01-18 02:00:00|13431.5|13428|13431.2|13427.7|13434.6|13431.1|13431.1|13427.6|184
1705543500000|2024-01-18 02:05:00|13431.3|13427.8|13431.7|13428.2|13432.5|13429|13430.4|13426.9|136
1705543800000|2024-01-18 02:10:00|13431.8|13428.3|13431.1|13427.6|13432.3|13428.8|13430.4|13426.9|115
1705544100000|2024-01-18 02:15:00|13431.2|13427.7|13428.4|13424.9|13431.2|13427.7|13427.5|13424|193
1705544400000|2024-01-18 02:20:00|13428.5|13425|13431.4|13427.9|13432.1|13428.6|13427.9|13424.4|158
1705544700000|2024-01-18 02:25:00|13431.5|13428|13435.3|13431.8|13435.7|13432.2|13431.4|13427.9|181
1705545000000|2024-01-18 02:30:00|13435.2|13431.7|13436.2|13432.7|13437.9|13434.4|13434.9|13431.4|170
1705545300000|2024-01-18 02:35:00|13436.3|13432.8|13436.3|13432.8|13436.4|13432.9|13434.2|13430.7|161
1705545600000|2024-01-18 02:40:00|13436.2|13432.7|13437.9|13434.4|13438.1|13434.6|13435.9|13432.4|109
1705545900000|2024-01-18 02:45:00|13437.8|13434.3|13439.5|13436|13440.2|13436.7|13437.8|13434.3|96
1705546200000|2024-01-18 02:50:00|13439.6|13436.1|13439.9|13436.4|13440.6|13437.1|13439.4|13435.9|70
1705546500000|2024-01-18 02:55:00|13440|13436.5|13439.2|13435.7|13441.1|13437.6|13438.8|13435.3|119
1705546800000|2024-01-18 03:00:00|13439.3|13435.8|13441.3|13437.8|13441.3|13437.8|13439|13435.5|101
1705547100000|2024-01-18 03:05:00|13441.2|13437.7|13442|13438.5|13443.3|13439.8|13441|13437.5|129
1705547400000|2024-01-18 03:10:00|13441.9|13438.4|13438.9|13435.4|13441.9|13438.4|13438|13434.5|139
1705547700000|2024-01-18 03:15:00|13438.8|13435.3|13434.6|13431.1|13439.6|13436.1|13434.6|13431.1|163
1705548000000|2024-01-18 03:20:00|13434.5|13431|13435.1|13431.6|13435.4|13431.9|13432.8|13429.3|159
1705548300000|2024-01-18 03:25:00|13435|13431.5|13438.4|13434.9|13438.4|13434.9|13434.8|13431.3|132
1705548600000|2024-01-18 03:30:00|13438.5|13435|13438.8|13435.3|13439.1|13435.6|13437.3|13433.8|107
1705548900000|2024-01-18 03:35:00|13438.9|13435.4|13437.3|13433.8|13439.9|13436.4|13436|13432.5|116
1705549200000|2024-01-18 03:40:00|13437.1|13433.6|13437.3|13433.8|13438.1|13434.6|13436.2|13432.7|106
1705549500000|2024-01-18 03:45:00|13437.2|13433.7|13437.2|13433.7|13438|13434.5|13436.9|13433.4|81
1705549800000|2024-01-18 03:50:00|13437.3|13433.8|13439.7|13436.2|13440.9|13437.4|13437.2|13433.7|104
1705550100000|2024-01-18 03:55:00|13439.8|13436.3|13439.4|13435.9|13440.1|13436.6|13439.1|13435.6|92
1705550400000|2024-01-18 04:00:00|13439.5|13436|13440|13436.5|13441|13437.5|13439.3|13435.8|72
1705550700000|2024-01-18 04:05:00|13439.9|13436.4|13438.3|13434.8|13440|13436.5|13438.3|13434.8|95
1705551000000|2024-01-18 04:10:00|13438.4|13434.9|13439.4|13435.9|13439.5|13436|13438.1|13434.6|96
1705551300000|2024-01-18 04:15:00|13439.5|13436|13438.9|13435.4|13440.3|13436.8|13438.1|13434.6|82
1705551600000|2024-01-18 04:20:00|13439|13435.5|13440|13436.5|13440.9|13437.4|13439|13435.5|83
1705551900000|2024-01-18 04:25:00|13440.1|13436.6|13440.5|13437|13440.9|13437.4|13439.8|13436.3|81
1705552200000|2024-01-18 04:30:00|13440.6|13437.1|13441.5|13438|13441.5|13438|13440.5|13437|62
1705552500000|2024-01-18 04:35:00|13441.4|13437.9|13441.7|13438.2|13442.6|13439.1|13441.3|13437.8|58
1705552800000|2024-01-18 04:40:00|13441.8|13438.3|13441.9|13438.4|13442.2|13438.7|13440.6|13437.1|53
1705553100000|2024-01-18 04:45:00|13441.8|13438.3|13439.5|13436|13442|13438.5|13439.5|13436|85
1705553400000|2024-01-18 04:50:00|13439.4|13435.9|13439.5|13436|13439.5|13436|13438.8|13435.3|69
1705553700000|2024-01-18 04:55:00|13439.4|13435.9|13440.1|13436.6|13440.6|13437.1|13439.3|13435.8|77
1705554000000|2024-01-18 05:00:00|13440.2|13436.7|13441.2|13437.7|13441.5|13438|13439.2|13435.7|106
1705554300000|2024-01-18 05:05:00|13441.1|13437.6|13444.1|13440.6|13444.4|13440.9|13441.1|13437.6|133
1705554600000|2024-01-18 05:10:00|13444.2|13440.7|13445.2|13441.7|13446|13442.5|13444.1|13440.6|89
1705554900000|2024-01-18 05:15:00|13445.1|13441.6|13445|13441.5|13446|13442.5|13444.5|13441|96
1705555200000|2024-01-18 05:20:00|13445.3|13441.8|13446.3|13442.8|13446.8|13443.3|13445|13441.5|90
1705555500000|2024-01-18 05:25:00|13446.4|13442.9|13447.7|13444.2|13447.8|13444.3|13446.2|13442.7|73
1705555800000|2024-01-18 05:30:00|13447.8|13444.3|13446.7|13443.2|13449.4|13445.9|13446.4|13442.9|129
1705556100000|2024-01-18 05:35:00|13446.6|13443.1|13445.2|13441.7|13446.7|13443.2|13445|13441.5|131
1705556400000|2024-01-18 05:40:00|13445.4|13441.9|13445.2|13441.7|13445.5|13442|13444.1|13440.6|120
1705556700000|2024-01-18 05:45:00|13445.1|13441.6|13446.2|13442.7|13447.6|13444.1|13445.1|13441.6|140
1705557000000|2024-01-18 05:50:00|13446.3|13442.8|13444.6|13441.1|13446.9|13443.4|13444.2|13440.7|134
1705557300000|2024-01-18 05:55:00|13444.5|13441|13440.2|13436.7|13444.9|13441.4|13438.7|13435.2|138
1705557600000|2024-01-18 06:00:00|13440.3|13436.8|13434.3|13430.8|13440.3|13436.8|13434.2|13430.7|173
1705557900000|2024-01-18 06:05:00|13434.4|13430.9|13432.8|13429.3|13435.6|13432.1|13432.4|13428.9|120
1705558200000|2024-01-18 06:10:00|13432.7|13429.2|13435.3|13431.8|13435.3|13431.8|13430|13426.5|161
1705558500000|2024-01-18 06:15:00|13435.2|13431.7|13430.8|13427.3|13435.3|13431.8|13430.3|13426.8|179
1705558800000|2024-01-18 06:20:00|13430.7|13427.2|13428.9|13425.4|13432.2|13428.7|13428.1|13424.6|149
1705559100000|2024-01-18 06:25:00|13428.8|13425.3|13429.1|13425.6|13429.7|13426.2|13426.7|13423.2|144
1705559400000|2024-01-18 06:30:00|13429|13425.5|13429.7|13426.2|13433.5|13430|13428.6|13425.1|204
1705559700000|2024-01-18 06:35:00|13429.6|13426.1|13430.6|13427.1|13432|13428.5|13429.2|13425.7|136
1705560000000|2024-01-18 06:40:00|13430.8|13427.3|13431.1|13427.6|13431.7|13428.2|13429.3|13425.8|134
1705560300000|2024-01-18 06:45:00|13431.2|13427.7|13428.4|13424.9|13431.3|13427.8|13428.3|13424.8|138
1705560600000|2024-01-18 06:50:00|13428.3|13424.8|13423.4|13419.9|13428.3|13424.8|13423.4|13419.9|157
1705560900000|2024-01-18 06:55:00|13423.3|13419.8|13425.9|13422.4|13425.9|13422.4|13422.9|13419.4|128
1705561200000|2024-01-18 07:00:00|13426|13422.5|13427.3|13423.8|13430.4|13426.9|13426|13422.5|215
1705561500000|2024-01-18 07:05:00|13427.4|13423.9|13430.6|13427.1|13430.7|13427.2|13427.3|13423.8|152
1705561800000|2024-01-18 07:10:00|13430.5|13427|13430.2|13426.7|13431.4|13427.9|13429.7|13426.2|151
1705562100000|2024-01-18 07:15:00|13430.3|13426.8|13433.3|13429.8|13433.3|13429.8|13429.1|13425.6|124
1705562400000|2024-01-18 07:20:00|13433.4|13429.9|13433.9|13430.4|13435.2|13431.7|13432.2|13428.7|151
1705562700000|2024-01-18 07:25:00|13434|13430.5|13433.5|13430|13436.7|13433.2|13433.5|13430|161
1705563000000|2024-01-18 07:30:00|13433.7|13430.2|13436.8|13433.3|13437.4|13433.9|13433.6|13430.1|175
1705563300000|2024-01-18 07:35:00|13436.7|13433.2|13437.5|13434|13438.6|13435.1|13436.5|13433|147
1705563600000|2024-01-18 07:40:00|13437.8|13434.3|13436|13432.5|13438.2|13434.7|13435.8|13432.3|173
1705563900000|2024-01-18 07:45:00|13436.1|13432.6|13435.5|13432|13436.5|13433|13434.7|13431.2|158
1705564200000|2024-01-18 07:50:00|13435.4|13431.9|13438.9|13435.4|13441.1|13437.6|13435.4|13431.9|153
1705564500000|2024-01-18 07:55:00|13439|13435.5|13436.3|13432.8|13439.7|13436.2|13436.1|13432.6|219
1705564800000|2024-01-18 08:00:00|13436.7|13433.2|13437.2|13433.7|13440.8|13437.3|13436.4|13432.9|248
1705565100000|2024-01-18 08:05:00|13437.1|13433.6|13441.1|13437.6|13441.1|13437.6|13436.3|13432.8|224
1705565400000|2024-01-18 08:10:00|13441|13437.5|13440.3|13436.8|13442.8|13439.3|13438.9|13435.4|236
1705565700000|2024-01-18 08:15:00|13440.2|13436.7|13439.7|13436.2|13440.5|13437|13436|13432.5|159
1705566000000|2024-01-18 08:20:00|13439.6|13436.1|13436.7|13433.2|13441.1|13437.6|13436.3|13432.8|159
1705566300000|2024-01-18 08:25:00|13437|13433.5|13436.9|13433.4|13438|13434.5|13435.7|13432.2|224
1705566600000|2024-01-18 08:30:00|13437|13433.5|13442.6|13439.1|13443.5|13440|13436.9|13433.4|172
1705566900000|2024-01-18 08:35:00|13442.7|13439.2|13440.9|13437.4|13443.2|13439.7|13439.3|13435.8|190
1705567200000|2024-01-18 08:40:00|13440.8|13437.3|13438.8|13435.3|13440.9|13437.4|13437.8|13434.3|204
1705567500000|2024-01-18 08:45:00|13438.7|13435.2|13441.3|13437.8|13441.3|13437.8|13435.9|13432.4|146
1705567800000|2024-01-18 08:50:00|13441.4|13437.9|13439.6|13436.1|13442.4|13438.9|13439.3|13435.8|181
1705568100000|2024-01-18 08:55:00|13439.7|13436.2|13440.3|13436.8|13440.5|13437|13438.7|13435.2|142
1705568400000|2024-01-18 09:00:00|13440.4|13436.9|13442.1|13438.6|13443.1|13439.6|13440.4|13436.9|143
1705568700000|2024-01-18 09:05:00|13442.2|13438.7|13442.5|13439|13443.4|13439.9|13441.4|13437.9|139
1705569000000|2024-01-18 09:10:00|13442.6|13439.1|13437.7|13434.2|13443.4|13439.9|13436.6|13433.1|216
1705569300000|2024-01-18 09:15:00|13437.8|13434.3|13437.3|13433.8|13440.5|13437|13437.1|13433.6|162
1705569600000|2024-01-18 09:20:00|13437.4|13433.9|13436.8|13433.3|13438.9|13435.4|13436.1|13432.6|181
1705569900000|2024-01-18 09:25:00|13436.9|13433.4|13435.3|13431.8|13439.1|13435.6|13434.8|13431.3|229
1705570200000|2024-01-18 09:30:00|13435.1|13431.6|13433.1|13429.6|13435.3|13431.8|13430.5|13427|196
1705570500000|2024-01-18 09:35:00|13433|13429.5|13432.3|13428.8|13433.7|13430.2|13431.2|13427.7|166
1705570800000|2024-01-18 09:40:00|13432.1|13428.6|13432.9|13429.4|13433.6|13430.1|13430.1|13426.6|159
1705571100000|2024-01-18 09:45:00|13432.8|13429.3|13433.6|13430.1|13433.6|13430.1|13431.4|13427.9|155
1705571400000|2024-01-18 09:50:00|13433.5|13430|13434.9|13431.4|13434.9|13431.4|13433.1|13429.6|153
1705571700000|2024-01-18 09:55:00|13434.8|13431.3|13439.1|13435.6|13439.5|13436|13434.8|13431.3|175
1705572000000|2024-01-18 10:00:00|13439.2|13435.7|13435.5|13432|13439.7|13436.2|13434.8|13431.3|229
1705572300000|2024-01-18 10:05:00|13435.4|13431.9|13433.7|13430.2|13436|13432.5|13433.7|13430.2|195
1705572600000|2024-01-18 10:10:00|13433.8|13430.3|13434.1|13430.6|13434.8|13431.3|13432.2|13428.7|165
1705572900000|2024-01-18 10:15:00|13434.2|13430.7|13434.8|13431.3|13435.8|13432.3|13433.6|13430.1|154
1705573200000|2024-01-18 10:20:00|13434.7|13431.2|13435.3|13431.8|13436.2|13432.7|13434.1|13430.6|154
1705573500000|2024-01-18 10:25:00|13435.2|13431.7|13435.3|13431.8|13436.5|13433|13434.2|13430.7|122
1705573800000|2024-01-18 10:30:00|13435.2|13431.7|13436.3|13432.8|13436.8|13433.3|13434.5|13431|147
1705574100000|2024-01-18 10:35:00|13436.4|13432.9|13436.1|13432.6|13438|13434.5|13435.6|13432.1|144
1705574400000|2024-01-18 10:40:00|13436|13432.5|13436.6|13433.1|13437|13433.5|13436|13432.5|86
1705574700000|2024-01-18 10:45:00|13436.7|13433.2|13436.6|13433.1|13437.1|13433.6|13436.1|13432.6|91
1705575000000|2024-01-18 10:50:00|13436.3|13432.8|13435.4|13431.9|13436.6|13433.1|13434.8|13431.3|118
1705575300000|2024-01-18 10:55:00|13435.5|13432|13433.3|13429.8|13435.9|13432.4|13433.2|13429.7|124
1705575600000|2024-01-18 11:00:00|13433.4|13429.9|13434|13430.5|13434.9|13431.4|13432.6|13429.1|178
1705575900000|2024-01-18 11:05:00|13434.1|13430.6|13436.9|13433.4|13437.1|13433.6|13434.1|13430.6|130
1705576200000|2024-01-18 11:10:00|13437|13433.5|13437.1|13433.6|13438.1|13434.6|13436.4|13432.9|155
1705576500000|2024-01-18 11:15:00|13437.2|13433.7|13436|13432.5|13437.8|13434.3|13436|13432.5|144
1705576800000|2024-01-18 11:20:00|13435.9|13432.4|13434|13430.5|13435.9|13432.4|13434|13430.5|107
1705577100000|2024-01-18 11:25:00|13433.9|13430.4|13434.1|13430.6|13434.9|13431.4|13433|13429.5|127
1705577400000|2024-01-18 11:30:00|13434.2|13430.7|13437.5|13434|13438.3|13434.8|13433.6|13430.1|185
1705577700000|2024-01-18 11:35:00|13437.6|13434.1|13437.9|13434.4|13438.3|13434.8|13436.7|13433.2|146
1705578000000|2024-01-18 11:40:00|13438|13434.5|13437.6|13434.1|13439.2|13435.7|13437.3|13433.8|115
1705578300000|2024-01-18 11:45:00|13437.7|13434.2|13438.4|13434.9|13438.6|13435.1|13437.4|13433.9|81
1705578600000|2024-01-18 11:50:00|13438.3|13434.8|13439.2|13435.7|13439.5|13436|13437.5|13434|67
1705578900000|2024-01-18 11:55:00|13439.3|13435.8|13437.2|13433.7|13439.5|13436|13435.9|13432.4|118
1705579200000|2024-01-18 12:00:00|13437.1|13433.6|13436|13432.5|13438.7|13435.2|13436|13432.5|146
1705579500000|2024-01-18 12:05:00|13435.7|13432.2|13434.7|13431.2|13435.7|13432.2|13433.3|13429.8|190
1705579800000|2024-01-18 12:10:00|13434.8|13431.3|13436.2|13432.7|13436.4|13432.9|13434|13430.5|142
1705580100000|2024-01-18 12:15:00|13436.1|13432.6|13436|13432.5|13436.8|13433.3|13436|13432.5|110
1705580400000|2024-01-18 12:20:00|13436.1|13432.6|13436|13432.5|13436.2|13432.7|13435.5|13432|82
1705580700000|2024-01-18 12:25:00|13435.9|13432.4|13435.8|13432.3|13436.3|13432.8|13435.3|13431.8|84
1705581000000|2024-01-18 12:30:00|13435.7|13432.2|13438.9|13435.4|13440.6|13437.1|13435.7|13432.2|116
1705581300000|2024-01-18 12:35:00|13439|13435.5|13437.5|13434|13440.4|13436.9|13436.7|13433.2|164
1705581600000|2024-01-18 12:40:00|13437.6|13434.1|13440|13436.5|13440.6|13437.1|13436.3|13432.8|157
1705581900000|2024-01-18 12:45:00|13439.9|13436.4|13441|13437.5|13441.7|13438.2|13438.9|13435.4|135
1705582200000|2024-01-18 12:50:00|13440.9|13437.4|13438.8|13435.3|13441.4|13437.9|13438.8|13435.3|137
1705582500000|2024-01-18 12:55:00|13438.9|13435.4|13442.4|13438.9|13442.7|13439.2|13438.8|13435.3|148
1705582800000|2024-01-18 13:00:00|13442.3|13438.8|13443.3|13439.8|13445|13441.5|13442.3|13438.8|207
1705583100000|2024-01-18 13:05:00|13443.2|13439.7|13444.1|13440.6|13444.4|13440.9|13440.9|13437.4|189
1705583400000|2024-01-18 13:10:00|13444.2|13440.7|13445.5|13442|13445.7|13442.2|13443.5|13440|183
1705583700000|2024-01-18 13:15:00|13445.4|13441.9|13445.9|13442.4|13447.2|13443.7|13444.4|13440.9|180
1705584000000|2024-01-18 13:20:00|13446.4|13442.9|13447.2|13443.7|13447.5|13444|13445.5|13442|207
1705584300000|2024-01-18 13:25:00|13447.5|13444|13448.7|13445.2|13450.1|13446.6|13447|13443.5|214
1705584600000|2024-01-18 13:30:00|13448|13444.5|13444.7|13441.2|13458.7|13455.2|13443.6|13440.1|516
1705584900000|2024-01-18 13:35:00|13444.8|13441.3|13453.9|13450.4|13454.4|13450.9|13441.4|13437.9|440
1705585200000|2024-01-18 13:40:00|13453.8|13450.3|13458.7|13455.2|13459.1|13455.6|13453.6|13450.1|329
1705585500000|2024-01-18 13:45:00|13458.8|13455.3|13457.6|13454.1|13459.1|13455.6|13456.7|13453.2|275
1705585800000|2024-01-18 13:50:00|13457.5|13454|13453.5|13450|13457.6|13454.1|13452.4|13448.9|273
1705586100000|2024-01-18 13:55:00|13453.4|13449.9|13460|13456.5|13460.8|13457.3|13453.4|13449.9|306
1705586400000|2024-01-18 14:00:00|13459.9|13456.4|13458.8|13455.3|13460.4|13456.9|13456.6|13453.1|288
1705586700000|2024-01-18 14:05:00|13458.7|13455.2|13455.5|13452|13458.7|13455.2|13454.5|13451|295
1705587000000|2024-01-18 14:10:00|13455.6|13452.1|13449.6|13446.1|13456|13452.5|13447.2|13443.7|290
1705587300000|2024-01-18 14:15:00|13449.7|13446.2|13453.8|13450.3|13456.2|13452.7|13449.7|13446.2|281
1705587600000|2024-01-18 14:20:00|13453.9|13450.4|13450.1|13446.6|13455|13451.5|13449.3|13445.8|259
1705587900000|2024-01-18 14:25:00|13450.2|13446.7|13449.8|13446.3|13453.7|13450.2|13449.4|13445.9|225
1705588200000|2024-01-18 14:30:00|13450|13446.5|13449.8|13446.3|13450.5|13447|13444.6|13441.1|373
1705588500000|2024-01-18 14:35:00|13449.7|13446.2|13454.3|13450.8|13455.1|13451.6|13448.1|13444.6|350
1705588800000|2024-01-18 14:40:00|13454.4|13450.9|13456|13452.5|13456.6|13453.1|13450.5|13447|354
1705589100000|2024-01-18 14:45:00|13456.1|13452.6|13455.8|13452.3|13456.4|13452.9|13452.7|13449.2|383
1705589400000|2024-01-18 14:50:00|13455.9|13452.4|13452.2|13448.7|13458|13454.5|13451.5|13448|314
1705589700000|2024-01-18 14:55:00|13452.5|13449|13451.7|13448.2|13454.2|13450.7|13450.6|13447.1|297
1705590000000|2024-01-18 15:00:00|13451.6|13448.1|13454.6|13451.1|13455.4|13451.9|13448.8|13445.3|389
1705590300000|2024-01-18 15:05:00|13454.7|13451.2|13452.6|13449.1|13454.9|13451.4|13448.6|13445.1|355
1705590600000|2024-01-18 15:10:00|13452.5|13449|13452.7|13449.2|13454.5|13451|13450.6|13447.1|305
1705590900000|2024-01-18 15:15:00|13452.6|13449.1|13450.5|13447|13453.6|13450.1|13448.2|13444.7|290
1705591200000|2024-01-18 15:20:00|13450.6|13447.1|13455.5|13452|13456.6|13453.1|13450|13446.5|300
1705591500000|2024-01-18 15:25:00|13455.4|13451.9|13452.5|13449|13455.4|13451.9|13452.3|13448.8|253
1705591800000|2024-01-18 15:30:00|13452.8|13449.3|13449.7|13446.2|13453.1|13449.6|13448.6|13445.1|289
1705592100000|2024-01-18 15:35:00|13449.6|13446.1|13446.9|13443.4|13450|13446.5|13446.3|13442.8|282
1705592400000|2024-01-18 15:40:00|13447|13443.5|13446.2|13442.7|13448.8|13445.3|13446.2|13442.7|273
1705592700000|2024-01-18 15:45:00|13446.1|13442.6|13450.8|13447.3|13453.3|13449.8|13446.1|13442.6|324
1705593000000|2024-01-18 15:50:00|13450.7|13447.2|13453.9|13450.4|13454.5|13451|13449.4|13445.9|227
1705593300000|2024-01-18 15:55:00|13453.8|13450.3|13455|13451.5|13455.6|13452.1|13450.8|13447.3|264
1705593600000|2024-01-18 16:00:00|13455.1|13451.6|13454.4|13450.9|13457|13453.5|13453|13449.5|228
1705593900000|2024-01-18 16:05:00|13454.3|13450.8|13451.2|13447.7|13454.7|13451.2|13449.8|13446.3|218
1705594200000|2024-01-18 16:10:00|13451.3|13447.8|13451|13447.5|13452|13448.5|13449.3|13445.8|240
1705594500000|2024-01-18 16:15:00|13451.1|13447.6|13448.4|13444.9|13451.2|13447.7|13447.7|13444.2|225
1705594800000|2024-01-18 16:20:00|13448.3|13444.8|13445.4|13441.9|13448.9|13445.4|13444.5|13441|211
1705595100000|2024-01-18 16:25:00|13445.5|13442|13443.8|13440.3|13445.7|13442.2|13443.3|13439.8|176
1705595400000|2024-01-18 16:30:00|13443.7|13440.2|13442.5|13439|13444.7|13441.2|13441.1|13437.6|270
1705595700000|2024-01-18 16:35:00|13442.6|13439.1|13443.7|13440.2|13443.8|13440.3|13441.1|13437.6|182
1705596000000|2024-01-18 16:40:00|13443.8|13440.3|13446.6|13443.1|13447.2|13443.7|13443.7|13440.2|186
1705596300000|2024-01-18 16:45:00|13446.7|13443.2|13449.3|13445.8|13449.4|13445.9|13445.5|13442|197
1705596600000|2024-01-18 16:50:00|13449.2|13445.7|13446.9|13443.4|13449.3|13445.8|13445.2|13441.7|224
1705596900000|2024-01-18 16:55:00|13446.8|13443.3|13446.6|13443.1|13448|13444.5|13446.3|13442.8|159
1705597200000|2024-01-18 17:00:00|13447.1|13443.6|13451.8|13448.3|13451.8|13448.3|13446.5|13443|237
1705597500000|2024-01-18 17:05:00|13451.9|13448.4|13454.8|13451.3|13455|13451.5|13451.1|13447.6|253
1705597800000|2024-01-18 17:10:00|13454.7|13451.2|13453.7|13450.2|13456.1|13452.6|13453.6|13450.1|214
1705598100000|2024-01-18 17:15:00|13453.6|13450.1|13453.8|13450.3|13453.9|13450.4|13452.4|13448.9|156
1705598400000|2024-01-18 17:20:00|13453.9|13450.4|13453|13449.5|13454.4|13450.9|13452.6|13449.1|148
1705598700000|2024-01-18 17:25:00|13453.1|13449.6|13452.7|13449.2|13453.2|13449.7|13452.4|13448.9|130
1705599000000|2024-01-18 17:30:00|13452.6|13449.1|13455.2|13451.7|13455.5|13452|13452.5|13449|95
1705599300000|2024-01-18 17:35:00|13455.3|13451.8|13452.8|13449.3|13455.6|13452.1|13452.8|13449.3|137
1705599600000|2024-01-18 17:40:00|13452.7|13449.2|13453.1|13449.6|13454|13450.5|13452.3|13448.8|190
1705599900000|2024-01-18 17:45:00|13453|13449.5|13453.4|13449.9|13453.7|13450.2|13452.4|13448.9|169
1705600200000|2024-01-18 17:50:00|13453.5|13450|13453.8|13450.3|13454.7|13451.2|13453.2|13449.7|136
1705600500000|2024-01-18 17:55:00|13453.7|13450.2|13454|13450.5|13454.7|13451.2|13453.4|13449.9|98
1705600800000|2024-01-18 18:00:00|13454.1|13450.6|13455|13451.5|13456.8|13453.3|13454.1|13450.6|214
1705601100000|2024-01-18 18:05:00|13455.2|13451.7|13455.6|13452.1|13456.4|13452.9|13454.2|13450.7|258
1705601400000|2024-01-18 18:10:00|13455.5|13452|13457.2|13453.7|13457.5|13454|13455.2|13451.7|190
1705601700000|2024-01-18 18:15:00|13457.1|13453.6|13454.2|13450.7|13457.7|13454.2|13453.8|13450.3|214
1705602000000|2024-01-18 18:20:00|13454.5|13451|13451.8|13448.3|13454.5|13451|13450.8|13447.3|197
1705602300000|2024-01-18 18:25:00|13452.1|13448.6|13450.2|13446.7|13452.6|13449.1|13449.7|13446.2|130
1705602600000|2024-01-18 18:30:00|13450.3|13446.8|13450|13446.5|13451.5|13448|13450|13446.5|140
1705602900000|2024-01-18 18:35:00|13449.9|13446.4|13448.8|13445.3|13450.2|13446.7|13448.5|13445|129
1705603200000|2024-01-18 18:40:00|13448.9|13445.4|13447.3|13443.8|13448.9|13445.4|13446.7|13443.2|118
1705603500000|2024-01-18 18:45:00|13447.2|13443.7|13446|13442.5|13447.4|13443.9|13445.5|13442|115
1705603800000|2024-01-18 18:50:00|13445.9|13442.4|13445.8|13442.3|13446.5|13443|13444.9|13441.4|123
1705604100000|2024-01-18 18:55:00|13445.9|13442.4|13446|13442.5|13446.9|13443.4|13445.4|13441.9|140
1705604400000|2024-01-18 19:00:00|13446.1|13442.6|13446.4|13442.9|13447.4|13443.9|13446|13442.5|114
1705604700000|2024-01-18 19:05:00|13446.3|13442.8|13445.3|13441.8|13446.9|13443.4|13444.8|13441.3|153
1705605000000|2024-01-18 19:10:00|13445.2|13441.7|13446.1|13442.6|13446.1|13442.6|13444.6|13441.1|137
1705605300000|2024-01-18 19:15:00|13446.2|13442.7|13447.2|13443.7|13448.5|13445|13446.2|13442.7|148
1705605600000|2024-01-18 19:20:00|13447|13443.5|13445.8|13442.3|13448.3|13444.8|13445.5|13442|119
1705605900000|2024-01-18 19:25:00|13445.7|13442.2|13445.6|13442.1|13446.7|13443.2|13445|13441.5|105
1705606200000|2024-01-18 19:30:00|13445.5|13442|13446.3|13442.8|13446.6|13443.1|13444.1|13440.6|126
1705606500000|2024-01-18 19:35:00|13446.5|13443|13447.2|13443.7|13447.7|13444.2|13445.6|13442.1|153
1705606800000|2024-01-18 19:40:00|13447.1|13443.6|13449.5|13446|13449.7|13446.2|13446.4|13442.9|138
1705607100000|2024-01-18 19:45:00|13449.6|13446.1|13448.7|13446.7|13450.7|13447.4|13448.6|13446|152
1705607400000|2024-01-18 19:50:00|13448.8|13446.8|13448.7|13446.7|13449.7|13447.1|13448.2|13445.6|108
1705607700000|2024-01-18 19:55:00|13448.6|13446.6|13449.4|13447.4|13449.5|13447.5|13447.8|13444.8|153
1705608000000|2024-01-18 20:00:00|13450|13446.5|13449.4|13445.9|13450.4|13446.9|13449.3|13445.8|76
1705608300000|2024-01-18 20:05:00|13449.5|13446|13447.7|13444.2|13449.6|13446.1|13447.2|13443.7|118
1705608600000|2024-01-18 20:10:00|13447.6|13444.1|13448.5|13445|13449.4|13445.9|13447.5|13444|137
1705608900000|2024-01-18 20:15:00|13448.4|13444.9|13447.7|13444.2|13448.5|13445|13447.1|13443.6|105
1705609200000|2024-01-18 20:20:00|13447.6|13444.1|13446.9|13443.4|13448|13444.5|13446.1|13442.6|90
1705609500000|2024-01-18 20:25:00|13446.8|13443.3|13447.1|13443.6|13447.8|13444.3|13446.3|13442.8|137
1705609800000|2024-01-18 20:30:00|13447|13443.5|13445.2|13441.7|13447.1|13443.6|13444.9|13441.4|136
1705610100000|2024-01-18 20:35:00|13445.3|13441.8|13445.9|13442.4|13445.9|13442.4|13444.6|13441.1|77
1705610400000|2024-01-18 20:40:00|13446|13442.5|13446.9|13443.4|13447.1|13443.6|13446|13442.5|93
1705610700000|2024-01-18 20:45:00|13447|13443.5|13447.1|13443.6|13447.3|13443.8|13445.9|13442.4|84
1705611000000|2024-01-18 20:50:00|13447.2|13443.7|13446.2|13442.7|13447.3|13443.8|13445.6|13442.1|126
1705611300000|2024-01-18 20:55:00|13446.3|13442.8|13445.6|13442.1|13447|13443.5|13445.6|13442.1|102
1705611600000|2024-01-18 21:00:00|13445.7|13442.2|13446.2|13442.7|13446.2|13442.7|13445.7|13442.2|28
1705611900000|2024-01-18 21:05:00|13446.1|13442.6|13446|13442.5|13446.2|13442.7|13445.9|13442.4|18
1705612200000|2024-01-18 21:10:00|13445.9|13442.4|13444|13440.5|13446|13442.5|13443.9|13440.4|54
1705612500000|2024-01-18 21:15:00|13443.9|13440.4|13443.4|13439.9|13444|13440.5|13443.3|13439.8|75
1705612800000|2024-01-18 21:20:00|13443.3|13439.8|13443|13439.5|13443.4|13439.9|13442.8|13439.3|45
1705613100000|2024-01-18 21:25:00|13442.9|13439.4|13441.3|13437.8|13443|13439.5|13440.5|13437|43
1705613400000|2024-01-18 21:30:00|13441.4|13437.9|13441.2|13437.7|13441.5|13438|13441.2|13437.7|36
1705613700000|2024-01-18 21:35:00|13441.1|13437.6|13439.7|13436.2|13441.2|13437.7|13439.6|13436.1|52
1705614000000|2024-01-18 21:40:00|13439.6|13436.1|13439.7|13436.2|13439.7|13436.2|13439.6|13436.1|16
1705614300000|2024-01-18 21:45:00|13439.8|13436.3|13439.8|13436.3|13439.9|13436.4|13439.7|13436.2|19
1705614600000|2024-01-18 21:50:00|13439.7|13436.2|13439.8|13436.3|13439.8|13436.3|13439.7|13436.2|24
1705614900000|2024-01-18 21:55:00|13439.7|13436.2|13442.1|13438.6|13442.3|13438.8|13439.7|13436.2|84
1705615200000|2024-01-18 22:00:00|13442.8|13439.3|13454.1|13438.1|13455.2|13439.3|13442.8|13435.4|59
1705615500000|2024-01-18 22:05:00|13453|13437|13452.1|13436.1|13453.2|13437.2|13452.1|13436.1|32
1705615800000|2024-01-18 22:10:00|13452.3|13436.3|13452.1|13436.1|13452.9|13436.9|13451.9|13435.9|59
1705616100000|2024-01-18 22:15:00|13452.2|13436.2|13452.2|13436.2|13452.7|13436.7|13451.9|13435.9|64
1705616400000|2024-01-18 22:20:00|13452.1|13436.1|13451.9|13435.9|13452.3|13436.3|13451.7|13435.7|26
1705616700000|2024-01-18 22:25:00|13451.8|13435.8|13452.1|13436.1|13452.7|13436.7|13451.6|13435.6|31
1705617000000|2024-01-18 22:30:00|13452|13436|13452.4|13436.4|13452.5|13436.5|13452|13436|48
1705617300000|2024-01-18 22:35:00|13452.3|13436.3|13452.6|13436.6|13452.6|13437|13452.1|13436.1|18
1705617600000|2024-01-18 22:40:00|13452.5|13436.5|13451.8|13436.8|13452.5|13437|13451.5|13436.1|36
1705617900000|2024-01-18 22:45:00|13451.7|13436.7|13451.9|13436.7|13452.1|13436.8|13451.6|13436|22
1705618200000|2024-01-18 22:50:00|13452.5|13436.3|13452.9|13436.9|13453.9|13437.9|13452.5|13436.3|141
1705618500000|2024-01-18 22:55:00|13453|13437|13454.5|13438.5|13454.5|13438.5|13453|13437|41
1705618800000|2024-01-18 23:00:00|13454.2|13438.2|13443.7|13440.2|13454.6|13442.1|13442.4|13435.5|294
1705619100000|2024-01-18 23:05:00|13443.9|13440.4|13443.3|13439.8|13443.9|13440.4|13443.2|13439.7|81
1705619400000|2024-01-18 23:10:00|13443.4|13439.9|13441.9|13438.4|13444|13440.5|13441.6|13438.1|127
1705619700000|2024-01-18 23:15:00|13442.3|13438.8|13440.1|13436.6|13443.1|13439.6|13439.9|13436.4|129
1705620000000|2024-01-18 23:20:00|13440|13436.5|13440.1|13436.6|13440.2|13436.7|13439.8|13436.3|129
1705620300000|2024-01-18 23:25:00|13440|13436.5|13440.2|13436.7|13440.2|13436.7|13440|13436.5|77
1705620600000|2024-01-18 23:30:00|13440.1|13436.6|13441.4|13437.9|13441.5|13438|13440.1|13436.6|58
1705620900000|2024-01-18 23:35:00|13441.5|13438|13440.9|13437.4|13441.5|13438|13440.7|13437.2|50
1705621200000|2024-01-18 23:40:00|13441|13437.5|13441.1|13437.6|13441.1|13437.6|13440.5|13437|42
1705621500000|2024-01-18 23:45:00|13441|13437.5|13441|13437.5|13441.1|13437.6|13440.7|13437.2|43
1705621800000|2024-01-18 23:50:00|13440.9|13437.4|13440.2|13436.7|13440.9|13437.4|13439.6|13436.1|63
1705622100000|2024-01-18 23:55:00|13440.3|13436.8|13437.7|13434.2|13440.3|13436.8|13437.6|13434.1|70
1705622400000|2024-01-19 00:00:00|13437.6|13434.1|13437.6|13434.1|13438.9|13435.4|13435.6|13432.1|166
1705622700000|2024-01-19 00:05:00|13437.5|13434|13436.1|13432.6|13438|13434.5|13435.6|13432.1|157
1705623000000|2024-01-19 00:10:00|13436|13432.5|13437.1|13433.6|13438.8|13435.3|13436|13432.5|130
1705623300000|2024-01-19 00:15:00|13437|13433.5|13434.9|13431.4|13437.2|13433.7|13434.9|13431.4|137
1705623600000|2024-01-19 00:20:00|13435|13431.5|13434.4|13430.9|13435|13431.5|13432.9|13429.4|117
1705623900000|2024-01-19 00:25:00|13434.3|13430.8|13433.5|13430|13434.3|13430.8|13432.4|13428.9|124
1705624200000|2024-01-19 00:30:00|13433.4|13429.9|13434.7|13431.2|13435.7|13432.2|13433.1|13429.6|145
1705624500000|2024-01-19 00:35:00|13434.6|13431.1|13436.2|13432.7|13436.4|13432.9|13434.6|13431.1|168
1705624800000|2024-01-19 00:40:00|13436.1|13432.6|13437|13433.5|13437.1|13433.6|13435.9|13432.4|110
1705625100000|2024-01-19 00:45:00|13437.1|13433.6|13436.4|13432.9|13437.1|13433.6|13435.1|13431.6|141
1705625400000|2024-01-19 00:50:00|13436.5|13433|13433.9|13430.4|13437.1|13433.6|13433.9|13430.4|134
1705625700000|2024-01-19 00:55:00|13433.8|13430.3|13432.1|13428.6|13433.8|13430.3|13430.9|13427.4|183
1705626000000|2024-01-19 01:00:00|13432|13428.5|13434.1|13430.6|13434.5|13431|13431.2|13427.7|187
1705626300000|2024-01-19 01:05:00|13434|13430.5|13437.5|13434|13437.9|13434.4|13434|13430.5|201
1705626600000|2024-01-19 01:10:00|13437.6|13434.1|13433|13429.5|13437.6|13434.1|13431.7|13428.2|148
1705626900000|2024-01-19 01:15:00|13432.9|13429.4|13435.3|13431.8|13436.2|13432.7|13432.4|13428.9|196
1705627200000|2024-01-19 01:20:00|13435.4|13431.9|13437|13433.5|13438.2|13434.7|13435.3|13431.8|176
1705627500000|2024-01-19 01:25:00|13436.9|13433.4|13434.5|13431|13437.8|13434.3|13434.2|13430.7|174
1705627800000|2024-01-19 01:30:00|13434.3|13430.8|13428.5|13425|13434.5|13431|13428.5|13425|254
1705628100000|2024-01-19 01:35:00|13428.4|13424.9|13431.4|13427.9|13432.7|13429.2|13427.9|13424.4|201
1705628400000|2024-01-19 01:40:00|13431.5|13428|13428.5|13425|13431.6|13428.1|13425.4|13421.9|246
1705628700000|2024-01-19 01:45:00|13428.4|13424.9|13430.2|13426.7|13430.3|13426.8|13426.9|13423.4|217
1705629000000|2024-01-19 01:50:00|13430.3|13426.8|13426.3|13422.8|13431|13427.5|13424.5|13421|221
1705629300000|2024-01-19 01:55:00|13426.4|13422.9|13427.2|13423.7|13428.4|13424.9|13426|13422.5|184
1705629600000|2024-01-19 02:00:00|13427.3|13423.8|13427.4|13423.9|13428.6|13425.1|13426.3|13422.8|248
1705629900000|2024-01-19 02:05:00|13427.5|13424|13430.1|13426.6|13431.1|13427.6|13427.3|13423.8|196
1705630200000|2024-01-19 02:10:00|13430|13426.5|13430|13426.5|13430.6|13427.1|13428.8|13425.3|163
1705630500000|2024-01-19 02:15:00|13430.2|13426.7|13435.2|13431.7|13435.2|13431.7|13429.5|13426|172
1705630800000|2024-01-19 02:20:00|13435.1|13431.6|13430.9|13427.4|13435.1|13431.6|13430.7|13427.2|196
1705631100000|2024-01-19 02:25:00|13430.8|13427.3|13430.1|13426.6|13432.2|13428.7|13430.1|13426.6|182
1705631400000|2024-01-19 02:30:00|13430.2|13426.7|13428.4|13424.9|13430.5|13427|13428.1|13424.6|151
1705631700000|2024-01-19 02:35:00|13428.3|13424.8|13428.5|13425|13428.6|13425.1|13427.2|13423.7|137
1705632000000|2024-01-19 02:40:00|13428.6|13425.1|13423.7|13420.2|13429|13425.5|13423.3|13419.8|158
1705632300000|2024-01-19 02:45:00|13423.8|13420.3|13418|13414.5|13424|13420.5|13418|13414.5|147
1705632600000|2024-01-19 02:50:00|13418.1|13414.6|13418.3|13414.8|13419.3|13415.8|13417.4|13413.9|98
1705632900000|2024-01-19 02:55:00|13418.2|13414.7|13419.3|13415.8|13419.4|13415.9|13418|13414.5|136
1705633200000|2024-01-19 03:00:00|13419.4|13415.9|13421.1|13417.6|13423.2|13419.7|13419.4|13415.9|160
1705633500000|2024-01-19 03:05:00|13421.3|13417.8|13419.9|13416.4|13421.7|13418.2|13419.4|13415.9|153
1705633800000|2024-01-19 03:10:00|13420|13416.5|13420.3|13416.8|13420.5|13417|13418.5|13415|152
1705634100000|2024-01-19 03:15:00|13420.2|13416.7|13422.3|13418.8|13422.7|13419.2|13419.5|13416|101
1705634400000|2024-01-19 03:20:00|13422.4|13418.9|13424.7|13421.2|13424.9|13421.4|13422.3|13418.8|81
1705634700000|2024-01-19 03:25:00|13424.8|13421.3|13423.2|13419.7|13424.8|13421.3|13423|13419.5|72
1705635000000|2024-01-19 03:30:00|13423.1|13419.6|13419.9|13416.4|13423.4|13419.9|13419.2|13415.7|132
1705635300000|2024-01-19 03:35:00|13419.8|13416.3|13419.7|13416.2|13420.1|13416.6|13419.5|13416|67
1705635600000|2024-01-19 03:40:00|13419.8|13416.3|13421.5|13418|13422|13418.5|13419.8|13416.3|84
1705635900000|2024-01-19 03:45:00|13421.4|13417.9|13421.2|13417.7|13422.7|13419.2|13421.1|13417.6|66
1705636200000|2024-01-19 03:50:00|13421.1|13417.6|13421.4|13417.9|13421.6|13418.1|13420.3|13416.8|59
1705636500000|2024-01-19 03:55:00|13421.3|13417.8|13421.6|13418.1|13422.3|13418.8|13421.3|13417.8|75
1705636800000|2024-01-19 04:00:00|13421.5|13418|13423.3|13419.8|13423.4|13419.9|13421.5|13418|100
1705637100000|2024-01-19 04:05:00|13423.2|13419.7|13423.3|13419.8|13423.3|13419.8|13422.6|13419.1|39
1705637400000|2024-01-19 04:10:00|13423.4|13419.9|13423.9|13420.4|13424.9|13421.4|13423.3|13419.8|90
1705637700000|2024-01-19 04:15:00|13423.2|13421.2|13423.8|13421.8|13424|13422|13422.7|13420.3|106
1705638000000|2024-01-19 04:20:00|13423.7|13421.7|13423.5|13421.5|13423.8|13421.8|13423.3|13421.3|70
1705638300000|2024-01-19 04:25:00|13423.6|13421.6|13423.9|13421.9|13424.4|13422.4|13423.5|13421.5|60
1705638600000|2024-01-19 04:30:00|13424.8|13421.3|13425|13421.5|13425.4|13421.9|13424.7|13421.2|62
1705638900000|2024-01-19 04:35:00|13425.1|13421.6|13424.6|13421.1|13425.2|13421.7|13424.5|13421|60
1705639200000|2024-01-19 04:40:00|13424.5|13421|13423.6|13420.1|13424.9|13421.4|13423.5|13420|87
1705639500000|2024-01-19 04:45:00|13423.7|13420.2|13423.4|13419.9|13424.6|13421.1|13423.3|13419.8|49
1705639800000|2024-01-19 04:50:00|13423.3|13419.8|13422.7|13419.2|13423.4|13419.9|13422.2|13418.7|72
1705640100000|2024-01-19 04:55:00|13422.8|13419.3|13423.5|13420|13424|13420.5|13422.4|13418.9|50
1705640400000|2024-01-19 05:00:00|13423.4|13419.9|13423.6|13420.1|13424|13420.5|13423|13419.5|96
1705640700000|2024-01-19 05:05:00|13423.7|13420.2|13423.8|13420.3|13424.3|13420.8|13423.5|13420|88
1705641000000|2024-01-19 05:10:00|13423.7|13420.2|13423.7|13420.2|13424.3|13420.8|13423.5|13420|88
1705641300000|2024-01-19 05:15:00|13423.6|13420.1|13426.6|13423.1|13427.1|13423.6|13423.5|13420|84
1705641600000|2024-01-19 05:20:00|13427|13423.5|13426.5|13423|13428.3|13424.8|13426.4|13422.9|107
1705641900000|2024-01-19 05:25:00|13426.6|13423.1|13426.6|13423.1|13427.1|13423.6|13425.8|13422.3|90
1705642200000|2024-01-19 05:30:00|13426.5|13423|13428.2|13424.7|13428.6|13425.1|13425.9|13422.4|161
1705642500000|2024-01-19 05:35:00|13428.3|13424.8|13429|13425.5|13429.2|13425.7|13427.1|13423.6|148
1705642800000|2024-01-19 05:40:00|13429.1|13425.6|13432.4|13428.9|13434.7|13431.2|13428.9|13425.4|148
1705643100000|2024-01-19 05:45:00|13432.5|13429|13430.9|13427.4|13432.5|13429|13430.4|13426.9|104
1705643400000|2024-01-19 05:50:00|13431.2|13427.7|13432.5|13429|13432.8|13429.3|13430.9|13427.4|101
1705643700000|2024-01-19 05:55:00|13432.6|13429.1|13431.6|13428.1|13433|13429.5|13430.8|13427.3|168
1705644000000|2024-01-19 06:00:00|13431.7|13428.2|13434.3|13430.8|13435|13431.5|13431.4|13427.9|171
1705644300000|2024-01-19 06:05:00|13434.4|13430.9|13434.8|13431.3|13435.2|13431.7|13433.1|13429.6|157
1705644600000|2024-01-19 06:10:00|13434.9|13431.4|13433.4|13429.9|13435.3|13431.8|13432.3|13428.8|167
1705644900000|2024-01-19 06:15:00|13433.3|13429.8|13431.6|13428.1|13433.3|13429.8|13431.1|13427.6|123
1705645200000|2024-01-19 06:20:00|13431.7|13428.2|13433.6|13430.1|13433.9|13430.4|13431.7|13428.2|198
1705645500000|2024-01-19 06:25:00|13433.7|13430.2|13433.9|13430.4|13434.6|13431.1|13433.2|13429.7|160
1705645800000|2024-01-19 06:30:00|13434|13430.5|13432.5|13429|13434.6|13431.1|13432.5|13429|136
1705646100000|2024-01-19 06:35:00|13432.4|13428.9|13429.6|13426.1|13432.6|13429.1|13428.7|13425.2|161
1705646400000|2024-01-19 06:40:00|13429.7|13426.2|13428.9|13425.4|13429.8|13426.3|13427.9|13424.4|175
1705646700000|2024-01-19 06:45:00|13429|13425.5|13427|13423.5|13429.3|13425.8|13426|13422.5|135
1705647000000|2024-01-19 06:50:00|13426.9|13423.4|13427.8|13424.3|13428.4|13424.9|13425.5|13422|203
1705647300000|2024-01-19 06:55:00|13427.9|13424.4|13426.5|13423|13428.2|13424.7|13425.7|13422.2|143
1705647600000|2024-01-19 07:00:00|13426.4|13422.9|13423.9|13420.4|13427.8|13424.3|13423.8|13420.3|235
1705647900000|2024-01-19 07:05:00|13424|13420.5|13426.2|13422.7|13427.2|13423.7|13423.9|13420.4|223
1705648200000|2024-01-19 07:10:00|13426.3|13422.8|13427.3|13423.8|13428.3|13424.8|13425.9|13422.4|200
1705648500000|2024-01-19 07:15:00|13427.4|13423.9|13424.8|13421.3|13427.6|13424.1|13424.1|13420.6|171
1705648800000|2024-01-19 07:20:00|13424.9|13421.4|13423.7|13420.2|13425.5|13422|13422.8|13419.3|137
1705649100000|2024-01-19 07:25:00|13423.8|13420.3|13422.4|13418.9|13424.7|13421.2|13422.2|13418.7|108
1705649400000|2024-01-19 07:30:00|13422.6|13419.1|13421.7|13418.2|13424|13420.5|13419.8|13416.3|177
1705649700000|2024-01-19 07:35:00|13421.8|13418.3|13419.6|13416.1|13422.7|13419.2|13419.4|13415.9|195
1705650000000|2024-01-19 07:40:00|13419.7|13416.2|13416.1|13412.6|13420.3|13416.8|13415.9|13412.4|128
1705650300000|2024-01-19 07:45:00|13416.2|13412.7|13417.3|13413.8|13417.4|13413.9|13415.1|13411.6|150
1705650600000|2024-01-19 07:50:00|13417.4|13413.9|13419.6|13416.1|13419.7|13416.2|13416.7|13413.2|138
1705650900000|2024-01-19 07:55:00|13419.7|13416.2|13422.4|13418.9|13423.9|13420.4|13419.7|13416.2|150
1705651200000|2024-01-19 08:00:00|13422.5|13419|13420.9|13417.4|13425|13421.5|13420.3|13416.8|187
1705651500000|2024-01-19 08:05:00|13420.8|13417.3|13421.9|13418.4|13422.1|13418.6|13419.9|13416.4|159
1705651800000|2024-01-19 08:10:00|13421.8|13418.3|13419.7|13416.2|13422|13418.5|13418.3|13414.8|185
1705652100000|2024-01-19 08:15:00|13419.8|13416.3|13419.2|13415.7|13419.9|13416.4|13417.4|13413.9|185
1705652400000|2024-01-19 08:20:00|13419.3|13415.8|13417.8|13414.3|13420.3|13416.8|13416.6|13413.1|223
1705652700000|2024-01-19 08:25:00|13417.7|13414.2|13415.7|13412.2|13418.3|13414.8|13414.6|13411.1|243
1705653000000|2024-01-19 08:30:00|13415.8|13412.3|13422.8|13419.3|13423.5|13420|13415.5|13412|172
1705653300000|2024-01-19 08:35:00|13422.9|13419.4|13422.4|13418.9|13423.1|13419.6|13420.6|13417.1|125
1705653600000|2024-01-19 08:40:00|13422.5|13419|13422.1|13418.6|13422.7|13419.2|13420.7|13417.2|97
1705653900000|2024-01-19 08:45:00|13422.2|13418.7|13418.7|13415.2|13422.2|13418.7|13418.5|13415|131
1705654200000|2024-01-19 08:50:00|13418.6|13415.1|13416.5|13413|13419.5|13416|13416.4|13412.9|149
1705654500000|2024-01-19 08:55:00|13416.4|13412.9|13412.8|13409.3|13417|13413.5|13412.8|13409.3|123
1705654800000|2024-01-19 09:00:00|13412.9|13409.4|13414.6|13411.1|13415|13411.5|13412.3|13408.8|152
1705655100000|2024-01-19 09:05:00|13414.7|13411.2|13412.9|13409.4|13416.6|13413.1|13412.8|13409.3|164
1705655400000|2024-01-19 09:10:00|13413|13409.5|13411.1|13407.6|13416.1|13412.6|13411.1|13407.6|161
1705655700000|2024-01-19 09:15:00|13411|13407.5|13409.8|13406.3|13412|13408.5|13409.5|13406|129
1705656000000|2024-01-19 09:20:00|13409.9|13406.4|13408.6|13405.1|13409.9|13406.4|13407.6|13404.1|117
1705656300000|2024-01-19 09:25:00|13408.7|13405.2|13409.8|13406.3|13411.1|13407.6|13408|13404.5|161
1705656600000|2024-01-19 09:30:00|13409.9|13406.4|13413.4|13409.9|13413.5|13410|13409.9|13406.4|142
1705656900000|2024-01-19 09:35:00|13413.3|13409.8|13413.7|13410.2|13415.3|13411.8|13413.2|13409.7|188
1705657200000|2024-01-19 09:40:00|13413.8|13410.3|13417.1|13413.6|13417.6|13414.1|13413.8|13410.3|135
1705657500000|2024-01-19 09:45:00|13417.2|13413.7|13414.5|13411|13417.2|13413.7|13414.4|13410.9|144
1705657800000|2024-01-19 09:50:00|13414.4|13410.9|13411|13407.5|13414.6|13411.1|13410.5|13407|100
1705658100000|2024-01-19 09:55:00|13411.1|13407.6|13408.2|13404.7|13411.4|13407.9|13407.9|13404.4|163
1705658400000|2024-01-19 10:00:00|13408.3|13404.8|13405.8|13402.3|13408.5|13405|13405.5|13402|121
1705658700000|2024-01-19 10:05:00|13405.9|13402.4|13406.9|13403.4|13407.2|13403.7|13405.5|13402|101
1705659000000|2024-01-19 10:10:00|13407|13403.5|13407.9|13404.4|13408.1|13404.6|13406.2|13402.7|116
1705659300000|2024-01-19 10:15:00|13408|13404.5|13408.8|13405.3|13408.9|13405.4|13406.5|13403|134
1705659600000|2024-01-19 10:20:00|13408.7|13405.2|13411.2|13407.7|13411.3|13407.8|13408.7|13405.2|122
1705659900000|2024-01-19 10:25:00|13411.4|13407.9|13414.3|13410.8|13414.4|13410.9|13411.3|13407.8|164
1705660200000|2024-01-19 10:30:00|13414.2|13410.7|13415.3|13411.8|13416.9|13413.4|13413.8|13410.3|171
1705660500000|2024-01-19 10:35:00|13415.2|13411.7|13414.1|13410.6|13415.2|13411.7|13412.2|13408.7|164
1705660800000|2024-01-19 10:40:00|13414|13410.5|13414.9|13411.4|13415.9|13412.4|13412.9|13409.4|155
1705661100000|2024-01-19 10:45:00|13414.8|13411.3|13411.7|13408.2|13414.9|13411.4|13411.7|13408.2|104
1705661400000|2024-01-19 10:50:00|13411.6|13408.1|13411.7|13408.2|13412.2|13408.7|13411.5|13408|108
1705661700000|2024-01-19 10:55:00|13411.8|13408.3|13412.8|13409.3|13412.8|13409.3|13410.7|13407.2|103
1705662000000|2024-01-19 11:00:00|13412.7|13409.2|13413|13409.5|13413.6|13410.1|13412.5|13409|156
1705662300000|2024-01-19 11:05:00|13413.1|13409.6|13412.5|13409|13413.2|13409.7|13411.6|13408.1|112
1705662600000|2024-01-19 11:10:00|13412.4|13408.9|13411.5|13408|13412.8|13409.3|13408.9|13405.4|149
1705662900000|2024-01-19 11:15:00|13411.6|13408.1|13413.3|13409.8|13413.4|13409.9|13410.6|13407.1|120
1705663200000|2024-01-19 11:20:00|13413.4|13409.9|13413.7|13410.2|13415.6|13412.1|13411.8|13408.3|181
1705663500000|2024-01-19 11:25:00|13413.6|13410.1|13407.8|13404.3|13413.8|13410.3|13407.6|13404.1|153
1705663800000|2024-01-19 11:30:00|13407.7|13404.2|13408.1|13404.6|13408.7|13405.2|13405.8|13402.3|153
1705664100000|2024-01-19 11:35:00|13408.2|13404.7|13410.4|13406.9|13411|13407.5|13407.7|13404.2|138
1705664400000|2024-01-19 11:40:00|13410.5|13407|13410.8|13407.3|13411.3|13407.8|13410.5|13407|97
1705664700000|2024-01-19 11:45:00|13411|13407.5|13413.1|13409.6|13413.1|13409.6|13410.7|13407.2|121
1705665000000|2024-01-19 11:50:00|13413|13409.5|13411.6|13408.1|13413|13409.5|13410.2|13406.7|114
1705665300000|2024-01-19 11:55:00|13411.7|13408.2|13410.6|13407.1|13412.9|13409.4|13410.4|13406.9|92
1705665600000|2024-01-19 12:00:00|13410.5|13407|13410.8|13407.3|13411.7|13408.2|13410.5|13407|107
1705665900000|2024-01-19 12:05:00|13410.9|13407.4|13411.5|13408|13412.7|13409.2|13410.6|13407.1|146
1705666200000|2024-01-19 12:10:00|13411.4|13407.9|13410|13406.5|13411.4|13407.9|13408.9|13405.4|126
1705666500000|2024-01-19 12:15:00|13409.9|13406.4|13413.9|13410.4|13414.9|13411.4|13409.9|13406.4|144
1705666800000|2024-01-19 12:20:00|13414|13410.5|13414.1|13410.6|13414.9|13411.4|13413.4|13409.9|108
1705667100000|2024-01-19 12:25:00|13414|13410.5|13412.4|13408.9|13414.2|13410.7|13411.4|13407.9|142
1705667400000|2024-01-19 12:30:00|13412.5|13409|13412.7|13409.2|13413.8|13410.3|13411.1|13407.6|139
1705667700000|2024-01-19 12:35:00|13412.8|13409.3|13412.3|13408.8|13413.9|13410.4|13411.7|13408.2|127
1705668000000|2024-01-19 12:40:00|13412.2|13408.7|13411.7|13408.2|13412.8|13409.3|13411.3|13407.8|140
1705668300000|2024-01-19 12:45:00|13412|13408.5|13415|13411.5|13415|13411.5|13411.9|13408.4|133
1705668600000|2024-01-19 12:50:00|13415.1|13411.6|13415.4|13411.9|13415.5|13412|13411.9|13408.4|174
1705668900000|2024-01-19 12:55:00|13415.3|13411.8|13415.8|13412.3|13415.8|13412.3|13413|13409.5|159
1705669200000|2024-01-19 13:00:00|13415.9|13412.4|13414.3|13410.8|13415.9|13412.4|13411.2|13407.7|260
1705669500000|2024-01-19 13:05:00|13414.4|13410.9|13411|13407.5|13416.1|13412.6|13409.8|13406.3|202
1705669800000|2024-01-19 13:10:00|13410.9|13407.4|13410.5|13407|13411.1|13407.6|13409.8|13406.3|169
1705670100000|2024-01-19 13:15:00|13410.4|13406.9|13408|13404.5|13411.2|13407.7|13407.9|13404.4|203
1705670400000|2024-01-19 13:20:00|13408.1|13404.6|13412|13408.5|13412.5|13409|13408.1|13404.6|222
1705670700000|2024-01-19 13:25:00|13412.1|13408.6|13411.9|13408.4|13412.8|13409.3|13410.6|13407.1|177
1705671000000|2024-01-19 13:30:00|13412|13408.5|13413.3|13409.8|13415.1|13411.6|13408.6|13405.1|254
1705671300000|2024-01-19 13:35:00|13412.9|13409.4|13415.7|13412.2|13416.2|13412.7|13411.9|13408.4|253
1705671600000|2024-01-19 13:40:00|13415.6|13412.1|13419.7|13416.2|13420.2|13416.7|13415.6|13412.1|205
1705671900000|2024-01-19 13:45:00|13419.6|13416.1|13419.8|13416.3|13420.1|13416.6|13416.2|13412.7|214
1705672200000|2024-01-19 13:50:00|13419.7|13416.2|13419.5|13416|13421.7|13418.2|13418.8|13415.3|224
1705672500000|2024-01-19 13:55:00|13419.6|13416.1|13419.1|13415.6|13420.6|13417.1|13418.2|13414.7|224
1705672800000|2024-01-19 14:00:00|13419|13415.5|13416.9|13413.4|13419.1|13415.6|13416.7|13413.2|166
1705673100000|2024-01-19 14:05:00|13417|13413.5|13419.5|13416|13419.5|13416|13415.5|13412|199
1705673400000|2024-01-19 14:10:00|13419.4|13415.9|13421.7|13418.2|13422.3|13418.8|13419.3|13415.8|147
1705673700000|2024-01-19 14:15:00|13421.8|13418.3|13423.3|13419.8|13424.4|13420.9|13421.5|13418|183
1705674000000|2024-01-19 14:20:00|13423.4|13419.9|13421.8|13418.3|13424.3|13420.8|13421.7|13418.2|150
1705674300000|2024-01-19 14:25:00|13421.9|13418.4|13422.9|13419.4|13424.3|13420.8|13421.9|13418.4|142
1705674600000|2024-01-19 14:30:00|13422.7|13419.2|13419.2|13415.7|13423|13419.5|13416.4|13412.9|283
1705674900000|2024-01-19 14:35:00|13419.3|13415.8|13424.6|13421.1|13425.4|13421.9|13419.3|13415.8|279
1705675200000|2024-01-19 14:40:00|13424.7|13421.2|13424.2|13420.7|13427.1|13423.6|13423.2|13419.7|246
1705675500000|2024-01-19 14:45:00|13424.4|13420.9|13422.1|13418.6|13424.9|13421.4|13422|13418.5|203
1705675800000|2024-01-19 14:50:00|13422|13418.5|13418.5|13415|13422|13418.5|13417.7|13414.2|198
1705676100000|2024-01-19 14:55:00|13418.6|13415.1|13424.3|13414.5|13424.3|13416.6|13418.2|13414.5|197
1705676400000|2024-01-19 15:00:00|13424.5|13414|13417|13413.5|13425|13416.8|13411.2|13407.7|490
1705676700000|2024-01-19 15:05:00|13416.9|13413.4|13426.5|13423|13428|13424.5|13416.6|13413.1|404
1705677000000|2024-01-19 15:10:00|13426.6|13423.1|13427.9|13424.4|13429.7|13426.2|13424.7|13421.2|362
1705677300000|2024-01-19 15:15:00|13428|13424.5|13425.3|13421.8|13428.5|13425|13425.3|13421.8|263
1705677600000|2024-01-19 15:20:00|13425.4|13421.9|13425.1|13421.6|13427.7|13424.2|13421.5|13418|330
1705677900000|2024-01-19 15:25:00|13425|13421.5|13421.8|13418.3|13425.7|13422.2|13421.3|13417.8|202
1705678200000|2024-01-19 15:30:00|13421.9|13418.4|13424.8|13421.3|13426.7|13423.2|13421.8|13418.3|273
1705678500000|2024-01-19 15:35:00|13424.7|13421.2|13422.4|13418.9|13425.1|13421.6|13421.2|13417.7|254
1705678800000|2024-01-19 15:40:00|13422.3|13418.8|13418.5|13415|13423.9|13420.4|13418.2|13414.7|266
1705679100000|2024-01-19 15:45:00|13418.6|13415.1|13423.7|13420.2|13423.7|13420.2|13417.9|13414.4|279
1705679400000|2024-01-19 15:50:00|13423.6|13420.1|13418.3|13414.8|13424.1|13420.6|13418.1|13414.6|308
1705679700000|2024-01-19 15:55:00|13418.2|13414.7|13418.6|13415.1|13420.3|13416.8|13417.1|13413.6|267
1705680000000|2024-01-19 16:00:00|13418.7|13415.2|13419.5|13416|13419.7|13416.2|13416.4|13412.9|234
1705680300000|2024-01-19 16:05:00|13419.6|13416.1|13420.7|13417.2|13420.7|13417.2|13418.6|13415.1|195
1705680600000|2024-01-19 16:10:00|13420.6|13417.1|13423.6|13420.1|13424.2|13420.7|13419.5|13416|256
1705680900000|2024-01-19 16:15:00|13423.7|13420.2|13422|13418.5|13424|13420.5|13420.5|13417|167
1705681200000|2024-01-19 16:20:00|13422.1|13418.6|13424.6|13421.1|13424.9|13421.4|13421.9|13418.4|139
1705681500000|2024-01-19 16:25:00|13424.7|13421.2|13420.4|13416.9|13424.7|13421.2|13420.1|13416.6|172
1705681800000|2024-01-19 16:30:00|13420.3|13416.8|13419.9|13416.4|13423.8|13420.3|13418.7|13415.2|231
1705682100000|2024-01-19 16:35:00|13420|13416.5|13421.5|13418|13423|13419.5|13420|13416.5|183
1705682400000|2024-01-19 16:40:00|13421.4|13417.9|13424.3|13420.8|13424.9|13421.4|13420.6|13417.1|188
1705682700000|2024-01-19 16:45:00|13424.5|13421|13423.8|13420.3|13424.9|13421.4|13422.8|13419.3|186
1705683000000|2024-01-19 16:50:00|13423.7|13420.2|13423.8|13420.3|13423.8|13420.3|13421.2|13417.7|173
1705683300000|2024-01-19 16:55:00|13423.7|13420.2|13421.6|13418.1|13425|13421.5|13420.7|13417.2|204
1705683600000|2024-01-19 17:00:00|13421.5|13418|13422.8|13419.3|13422.8|13419.3|13420.2|13416.7|250
1705683900000|2024-01-19 17:05:00|13422.9|13419.4|13423.3|13419.8|13423.3|13419.8|13421.7|13418.2|147
1705684200000|2024-01-19 17:10:00|13423.4|13419.9|13422.5|13419|13424.6|13421.1|13422.2|13418.7|175
1705684500000|2024-01-19 17:15:00|13422.3|13418.8|13420.8|13417.3|13422.4|13418.9|13420.5|13417|130
1705684800000|2024-01-19 17:20:00|13420.7|13417.2|13417.8|13414.3|13420.8|13417.3|13417.6|13414.1|148
1705685100000|2024-01-19 17:25:00|13417.9|13414.4|13413.8|13410.3|13418|13414.5|13413.8|13410.3|213
1705685400000|2024-01-19 17:30:00|13413.7|13410.2|13412.7|13409.2|13414.8|13411.3|13412.1|13408.6|175
1705685700000|2024-01-19 17:35:00|13412.8|13409.3|13413.7|13410.2|13414.1|13410.6|13411.5|13408|206
1705686000000|2024-01-19 17:40:00|13413.8|13410.3|13414.3|13410.8|13416.2|13412.7|13413.6|13410.1|169
1705686300000|2024-01-19 17:45:00|13414.4|13410.9|13416|13412.5|13416.2|13412.7|13414.2|13410.7|161
1705686600000|2024-01-19 17:50:00|13415.9|13412.4|13412.7|13409.2|13416.1|13412.6|13412.6|13409.1|155
1705686900000|2024-01-19 17:55:00|13412.8|13409.3|13411.7|13408.2|13412.8|13409.3|13411|13407.5|152
1705687200000|2024-01-19 18:00:00|13411.6|13408.1|13414|13410.5|13415|13411.5|13411.4|13407.9|161
1705687500000|2024-01-19 18:05:00|13413.7|13410.2|13413.6|13410.1|13414.5|13411|13412.7|13409.2|169
1705687800000|2024-01-19 18:10:00|13413.5|13410|13412.2|13408.7|13414|13410.5|13410.9|13407.4|118
1705688100000|2024-01-19 18:15:00|13412|13408.5|13412.1|13408.6|13412.4|13408.9|13410.7|13407.2|132
1705688400000|2024-01-19 18:20:00|13412|13408.5|13410|13406.5|13412.1|13408.6|13409.6|13406.1|109
1705688700000|2024-01-19 18:25:00|13409.9|13406.4|13409|13405.5|13410.8|13407.3|13408.8|13405.3|126
1705689000000|2024-01-19 18:30:00|13408.9|13405.4|13409.9|13406.4|13410.4|13406.9|13408.5|13405|128
1705689300000|2024-01-19 18:35:00|13409.8|13406.3|13411.6|13408.1|13411.8|13408.3|13409.5|13406|119
1705689600000|2024-01-19 18:40:00|13411.7|13408.2|13410.8|13407.3|13411.8|13408.3|13410.3|13406.8|135
1705689900000|2024-01-19 18:45:00|13410.7|13407.2|13411.1|13407.6|13411.1|13407.6|13409.6|13406.1|140
1705690200000|2024-01-19 18:50:00|13411|13407.5|13410.8|13407.3|13411.5|13408|13409.6|13406.1|125
1705690500000|2024-01-19 18:55:00|13410.7|13407.2|13410.7|13407.2|13412.4|13408.9|13410.4|13406.9|116
1705690800000|2024-01-19 19:00:00|13410.8|13407.3|13408.9|13405.4|13411.4|13407.9|13408.6|13405.1|201
1705691100000|2024-01-19 19:05:00|13409|13405.5|13408.8|13405.3|13409.7|13406.2|13408.5|13405|99
1705691400000|2024-01-19 19:10:00|13408.7|13405.2|13408.6|13405.1|13409.9|13406.4|13408.3|13404.8|157
1705691700000|2024-01-19 19:15:00|13408.7|13405.2|13410.8|13407.3|13411.1|13407.6|13408.6|13405.1|134
1705692000000|2024-01-19 19:20:00|13410.9|13407.4|13410.2|13406.7|13411.9|13408.4|13410|13406.5|161
1705692300000|2024-01-19 19:25:00|13410.1|13406.6|13409.2|13405.7|13410.3|13406.8|13408.6|13405.1|144
1705692600000|2024-01-19 19:30:00|13409.3|13405.8|13410|13406.5|13410.8|13407.3|13408.9|13405.4|147
1705692900000|2024-01-19 19:35:00|13409.9|13406.4|13409.8|13406.3|13411.5|13408|13409.5|13406|170
1705693200000|2024-01-19 19:40:00|13409.7|13406.2|13408.7|13405.2|13409.8|13406.3|13408.2|13404.7|120
1705693500000|2024-01-19 19:45:00|13408.8|13405.3|13408.8|13405.3|13409|13405.5|13408.2|13404.7|111
1705693800000|2024-01-19 19:50:00|13408.7|13405.2|13408.5|13405|13409.8|13406.3|13408.5|13405|111
1705694100000|2024-01-19 19:55:00|13408.4|13404.9|13407.4|13403.9|13408.4|13404.9|13405.2|13401.7|125
1705694400000|2024-01-19 20:00:00|13407.3|13403.8|13406.8|13403.3|13407.4|13403.9|13406.2|13402.7|124
1705694700000|2024-01-19 20:05:00|13406.7|13403.2|13407.8|13404.3|13407.9|13404.4|13406.6|13403.1|94
1705695000000|2024-01-19 20:10:00|13407.7|13404.2|13407.9|13404.4|13408.1|13404.6|13407|13403.5|120
1705695300000|2024-01-19 20:15:00|13408|13404.5|13406.9|13403.4|13408|13404.5|13406.6|13403.1|82
1705695600000|2024-01-19 20:20:00|13407|13403.5|13408.9|13405.4|13409.5|13406|13406.9|13403.4|110
1705695900000|2024-01-19 20:25:00|13408.8|13405.3|13409|13405.5|13409.2|13405.7|13407.8|13404.3|136
1705696200000|2024-01-19 20:30:00|13409.2|13405.7|13407.9|13404.4|13409.7|13406.2|13407.9|13404.4|186
1705696500000|2024-01-19 20:35:00|13407.8|13404.3|13408.9|13405.4|13409|13405.5|13407.8|13404.3|87
1705696800000|2024-01-19 20:40:00|13408.8|13405.3|13409.6|13406.1|13409.7|13406.2|13408.4|13404.9|55
1705697100000|2024-01-19 20:45:00|13409.5|13406|13407.9|13404.4|13409.5|13406|13407.8|13404.3|108
1705697400000|2024-01-19 20:50:00|13407.8|13404.3|13405.4|13401.9|13408.1|13404.6|13405.3|13401.8|79
1705697700000|2024-01-19 20:55:00|13405.5|13402|13404.6|13401.1|13405.5|13402|13404.2|13400.7|118
1705698000000|2024-01-19 21:00:00|13404.7|13401.2|13402.4|13398.9|13404.7|13401.2|13401.7|13398.2|88
1705698300000|2024-01-19 21:05:00|13402.3|13398.8|13402.1|13398.6|13402.3|13398.8|13401.7|13398.2|72
1705698600000|2024-01-19 21:10:00|13401.9|13398.4|13401.6|13398.1|13402.5|13399|13401.4|13397.9|72
1705698900000|2024-01-19 21:15:00|13401.7|13398.2|13401.8|13398.3|13401.8|13398.3|13401.6|13398.1|15
1705699200000|2024-01-19 21:20:00|13402.1|13398.6|13401.8|13398.3|13402.3|13398.8|13401.8|13398.3|30
1705699500000|2024-01-19 21:25:00|13401.9|13398.4|13402.9|13399.4|13403.9|13400.4|13401.8|13398.3|31
1705699800000|2024-01-19 21:30:00|13403|13399.5|13402.8|13399.3|13403.7|13400.2|13402.8|13399.3|20
1705700100000|2024-01-19 21:35:00|13402.9|13399.4|13402.9|13399.4|13402.9|13399.4|13402.8|13399.3|3
1705700400000|2024-01-19 21:40:00|13402.8|13399.3|13403.2|13399.7|13404.8|13401.3|13402.8|13399.3|48
1705700700000|2024-01-19 21:45:00|13403.1|13399.6|13403.3|13399.8|13403.6|13400.1|13403.1|13399.6|33
1705701000000|2024-01-19 21:50:00|13403.4|13399.9|13402.9|13399.4|13403.4|13399.9|13402.8|13399.3|33
1705701300000|2024-01-19 21:55:00|13417.7|13401.7|13415.7|13399.7|13418.6|13402.6|13413.2|13397.2|148
1705870800000|2024-01-21 21:00:00|13415.2|13393.2|13415.2|13393.2|13415.2|13393.2|13415.2|13393.2|1
1705871400000|2024-01-21 21:10:00|13409.9|13387.9|13410.7|13406.2|13415.2|13406.2|13409.9|13387.9|3
1705871700000|2024-01-21 21:15:00|13410.4|13405.9|13415.2|13393.2|13416.3|13406.2|13410.4|13393.2|4
1705872000000|2024-01-21 21:20:00|13410.7|13406.2|13412.6|13400.1|13414.4|13409.9|13409.2|13387.2|5
1705872300000|2024-01-21 21:25:00|13415.2|13393.2|13410.7|13406.2|13415.2|13406.2|13409.2|13387.2|5
1705872600000|2024-01-21 21:30:00|13415.2|13393.2|13415.2|13393.2|13415.2|13393.2|13415.2|13393.2|1
1705872900000|2024-01-21 21:35:00|13409.9|13387.9|13410.7|13406.2|13415.2|13406.2|13409.9|13387.9|4
1705873200000|2024-01-21 21:40:00|13409.2|13387.2|13415.2|13393.2|13415.2|13406.2|13409.2|13387.2|5
1705873500000|2024-01-21 21:45:00|13412.7|13395.7|13412.6|13400.1|13416.7|13407.6|13406.7|13389.7|8
1705873800000|2024-01-21 21:50:00|13411|13398.5|13417.1|13400.1|13419.4|13402.4|13411|13395.7|8
1705874100000|2024-01-21 21:55:00|13419.4|13402.4|13415.2|13408.8|13420.5|13408.8|13412.6|13395.7|15
1705874400000|2024-01-21 22:00:00|13416.3|13402.4|13416.2|13399.2|13417.6|13402.4|13412.2|13395.2|20
1705874700000|2024-01-21 22:05:00|13412.9|13395.9|13418|13401.2|13418.5|13402.2|13412.5|13395.5|40
1705875000000|2024-01-21 22:10:00|13417.7|13400.9|13416.4|13399.4|13418.7|13402.2|13415|13399.3|49
1705875300000|2024-01-21 22:15:00|13417.6|13400.8|13415.3|13401.8|13417.9|13404.3|13412.5|13395.5|33
1705875600000|2024-01-21 22:20:00|13415.4|13401.6|13417.7|13404.7|13419|13407.9|13412.5|13395.5|21
1705875900000|2024-01-21 22:25:00|13417.5|13404.4|13415.4|13398.4|13419.2|13407.4|13414.5|13398.4|27
1705876200000|2024-01-21 22:30:00|13418.5|13401.5|13420.7|13403.7|13421.3|13405.2|13417.5|13401.5|107
1705876500000|2024-01-21 22:35:00|13420.5|13403.5|13417.9|13406.2|13420.9|13406.2|13417.9|13402.8|19
1705876800000|2024-01-21 22:40:00|13418|13404.7|13420.9|13403.9|13420.9|13406.3|13417.9|13403.9|25
1705877100000|2024-01-21 22:45:00|13419.6|13404.8|13421.6|13404.6|13421.7|13406.9|13418|13403.9|26
1705877400000|2024-01-21 22:50:00|13421.7|13404.7|13421.4|13404.4|13421.7|13406.8|13419.7|13404.3|10
1705877700000|2024-01-21 22:55:00|13421.3|13404.3|13419.9|13405.5|13421.6|13407.8|13419.7|13404.3|22
1705878000000|2024-01-21 23:00:00|13420.8|13405|13416.1|13403.3|13422.2|13406|13415.3|13400|182
1705878300000|2024-01-21 23:05:00|13416|13403.6|13411.8|13401.5|13421|13405.9|13411.8|13401.2|205
1705878600000|2024-01-21 23:10:00|13411.6|13401.8|13411|13404.4|13412.4|13405.6|13410.2|13401.6|251
1705878900000|2024-01-21 23:15:00|13410.8|13404.5|13409.6|13405.1|13412.9|13406.8|13409.4|13403.9|225
1705879200000|2024-01-21 23:20:00|13409.5|13405|13408.3|13403.8|13409.7|13405.2|13408.3|13403.8|115
1705879500000|2024-01-21 23:25:00|13408.4|13403.9|13413|13408.5|13414.4|13409.9|13408.4|13403.9|163
1705879800000|2024-01-21 23:30:00|13413.1|13408.6|13411.6|13407.1|13413.2|13408.7|13410.3|13405.8|101
1705880100000|2024-01-21 23:35:00|13411.7|13407.2|13410.1|13405.6|13411.7|13407.2|13409.8|13405.3|71
1705880400000|2024-01-21 23:40:00|13410.2|13405.7|13410.6|13406.1|13411.5|13407|13409.8|13405.3|62
1705880700000|2024-01-21 23:45:00|13410.5|13406|13408|13403.5|13410.6|13406.1|13407.9|13403.4|67
1705881000000|2024-01-21 23:50:00|13407.9|13403.4|13407.4|13402.9|13408.1|13403.6|13406.9|13402.4|99
1705881300000|2024-01-21 23:55:00|13407.5|13403|13407.1|13402.6|13409.6|13405.1|13407|13402.5|95
1705881600000|2024-01-22 00:00:00|13407|13402.5|13405.4|13400.9|13407|13402.7|13405.3|13400.8|121
1705881900000|2024-01-22 00:05:00|13405.5|13401|13402.7|13399.7|13405.5|13401.6|13402.5|13398.7|147
1705882200000|2024-01-22 00:10:00|13403.1|13400.1|13405.4|13402.4|13405.5|13402.5|13403.1|13400.1|98
1705882500000|2024-01-22 00:15:00|13405.6|13402.6|13405.4|13402.4|13406.4|13403.4|13404.6|13401.6|99
1705882800000|2024-01-22 00:20:00|13405.5|13402.5|13408.9|13405.9|13409|13406|13405.4|13402.4|67
1705883100000|2024-01-22 00:25:00|13408.8|13405.8|13409.6|13406.6|13411.4|13408.4|13408.7|13405.7|115
1705883400000|2024-01-22 00:30:00|13409.7|13406.7|13406.5|13403.5|13409.7|13406.7|13406.5|13403.5|77
1705883700000|2024-01-22 00:35:00|13406.4|13403.4|13404.7|13401.7|13406.9|13403.9|13404.6|13401.6|84
1705884000000|2024-01-22 00:40:00|13404.6|13401.6|13401.3|13398.3|13404.6|13401.6|13401.1|13398.1|118
1705884300000|2024-01-22 00:45:00|13401.2|13398.2|13398.9|13395.9|13401.9|13398.9|13398.5|13395.5|114
1705884600000|2024-01-22 00:50:00|13399|13396|13397.8|13394.8|13401.6|13397.9|13397.5|13393.6|146
1705884900000|2024-01-22 00:55:00|13397.7|13394.7|13394.9|13391.9|13397.9|13394.7|13392.8|13389.8|192
1705885200000|2024-01-22 01:00:00|13395|13392|13395.1|13390.6|13397.7|13394.2|13394|13389.8|309
1705885500000|2024-01-22 01:05:00|13395|13390.5|13391.5|13388.5|13396.6|13392.6|13390.9|13387.4|237
1705885800000|2024-01-22 01:10:00|13392.2|13387.7|13391.2|13388.2|13392.5|13389.5|13390.2|13386.8|180
1705886100000|2024-01-22 01:15:00|13391.3|13388.3|13391.5|13388.5|13392.8|13389.8|13390|13387|196
1705886400000|2024-01-22 01:20:00|13391.6|13388.6|13393.5|13391.5|13393.7|13391.5|13391.3|13388.3|163
1705886700000|2024-01-22 01:25:00|13393.4|13391.4|13395.5|13393.5|13395.5|13393.5|13393.4|13391.2|160
1705887000000|2024-01-22 01:30:00|13395.6|13393.6|13396|13394|13397.4|13395.4|13395.3|13393.2|218
1705887300000|2024-01-22 01:35:00|13395.9|13393.9|13395|13393|13398.7|13396.7|13394.9|13392.9|170
1705887600000|2024-01-22 01:40:00|13394.9|13392.9|13394.1|13392.1|13397.8|13395.8|13393.8|13391.8|185
1705887900000|2024-01-22 01:45:00|13394|13392|13396.6|13394.6|13397.5|13394.8|13393.4|13391.4|169
1705888200000|2024-01-22 01:50:00|13396.7|13394.7|13398.9|13396.9|13400.4|13397.8|13396.7|13394.6|158
1705888500000|2024-01-22 01:55:00|13399|13397|13398.9|13396.9|13401.2|13398.4|13398.7|13396.1|132
1705888800000|2024-01-22 02:00:00|13399|13397|13400.5|13398.5|13400.9|13398.9|13398.9|13396.9|94
1705889100000|2024-01-22 02:05:00|13400.6|13398.6|13400.8|13398.8|13400.9|13398.9|13399.7|13397.7|99
1705889400000|2024-01-22 02:10:00|13400.9|13398.9|13400.8|13398.8|13402.9|13400.9|13399.6|13397.6|140
1705889700000|2024-01-22 02:15:00|13400.9|13398.9|13396.7|13394.7|13401.5|13399.5|13396|13394|153
1705890000000|2024-01-22 02:20:00|13396.8|13394.8|13398.2|13396.2|13398.6|13396.6|13396.8|13394.8|120
1705890300000|2024-01-22 02:25:00|13398.1|13396.1|13400.5|13398.5|13400.5|13398.5|13397.5|13395.5|101
1705890600000|2024-01-22 02:30:00|13400.4|13398.4|13401.6|13399.6|13403.6|13401.6|13399.6|13397.6|151
1705890900000|2024-01-22 02:35:00|13401.8|13399.8|13400.6|13398.6|13402.5|13400.5|13400.3|13398.3|153
1705891200000|2024-01-22 02:40:00|13400.5|13398.5|13401.8|13399.8|13402.5|13400.5|13400.1|13398.1|140
1705891500000|2024-01-22 02:45:00|13401.7|13399.7|13402.1|13400.1|13402.3|13400.3|13400|13398|135
1705891800000|2024-01-22 02:50:00|13402.2|13400.2|13401|13399|13402.9|13400.9|13399.1|13397.1|137
1705892100000|2024-01-22 02:55:00|13400.9|13398.9|13402|13400|13402.5|13400.5|13400.5|13398.5|180
1705892400000|2024-01-22 03:00:00|13402.1|13400.1|13405.6|13403.6|13405.9|13403.9|13401.7|13399.7|141
1705892700000|2024-01-22 03:05:00|13405.5|13403.5|13404.8|13402.8|13405.7|13403.7|13402|13400|139
1705893000000|2024-01-22 03:10:00|13404.9|13402.9|13406.5|13404.5|13407|13405|13404.8|13402.8|111
1705893300000|2024-01-22 03:15:00|13406.6|13404.6|13407.3|13405.3|13407.8|13405.8|13406.5|13404.5|109
1705893600000|2024-01-22 03:20:00|13407.5|13405.5|13407.6|13405.6|13409|13407|13407.2|13405.2|121
1705893900000|2024-01-22 03:25:00|13407.7|13405.7|13407.2|13405.2|13408.3|13406.3|13406.8|13404.8|137
1705894200000|2024-01-22 03:30:00|13407.3|13405.3|13405.1|13403.1|13407.3|13405.3|13404.4|13402.4|91
1705894500000|2024-01-22 03:35:00|13405|13403|13405.7|13403.7|13407|13405|13403.6|13401.6|110
1705894800000|2024-01-22 03:40:00|13405.6|13403.6|13407.3|13405.3|13408.3|13406.3|13405.4|13403.4|112
1705895100000|2024-01-22 03:45:00|13407.4|13405.4|13406.7|13404.7|13407.6|13405.6|13406.7|13404.7|92
1705895400000|2024-01-22 03:50:00|13406.8|13404.8|13407.6|13405.6|13407.6|13405.6|13406.1|13404.1|69
1705895700000|2024-01-22 03:55:00|13407.5|13405.5|13406.4|13404.4|13407.7|13405.7|13406.4|13404.4|51
1705896000000|2024-01-22 04:00:00|13406.3|13404.3|13407.4|13405.4|13407.5|13405.5|13406.2|13404.2|73
1705896300000|2024-01-22 04:05:00|13407.5|13405.5|13404.7|13402.7|13407.5|13405.5|13404.6|13402.6|85
1705896600000|2024-01-22 04:10:00|13404.8|13402.8|13405.4|13403.4|13405.6|13403.6|13404.7|13402.7|101
1705896900000|2024-01-22 04:15:00|13405.5|13403.5|13406.8|13404.8|13407.2|13405.2|13405.2|13403.2|83
1705897200000|2024-01-22 04:20:00|13406.7|13404.7|13405.8|13403.8|13406.8|13404.8|13405.8|13403.8|77
1705897500000|2024-01-22 04:25:00|13405.7|13403.7|13406.5|13404.5|13406.6|13404.6|13405.7|13403.7|61
1705897800000|2024-01-22 04:30:00|13406.4|13404.4|13406.7|13404.7|13407.2|13405.2|13406.4|13404.4|65
1705898100000|2024-01-22 04:35:00|13406.8|13404.8|13406.9|13404.9|13407.5|13405.5|13406.5|13404.5|58
1705898400000|2024-01-22 04:40:00|13406.8|13404.8|13407.3|13405.3|13408|13406|13406.3|13404.3|128
1705898700000|2024-01-22 04:45:00|13407.2|13405.2|13407.7|13405.7|13407.8|13405.8|13407|13405|39
1705899000000|2024-01-22 04:50:00|13407.6|13405.6|13406.5|13404.5|13407.7|13405.7|13405.9|13403.9|84
1705899300000|2024-01-22 04:55:00|13406.3|13404.3|13405.9|13403.9|13406.6|13404.6|13405.8|13403.8|58
1705899600000|2024-01-22 05:00:00|13406|13404|13407.2|13405.2|13407.6|13405.6|13405.9|13403.5|117
1705899900000|2024-01-22 05:05:00|13407.3|13405.3|13408|13406|13408.7|13406.7|13407.1|13405.1|130
1705900200000|2024-01-22 05:10:00|13408.2|13406.2|13409.3|13407.3|13410.3|13407.4|13407.8|13405.6|151
1705900500000|2024-01-22 05:15:00|13409.2|13407.2|13412|13410|13412.4|13410.4|13409.1|13407.1|127
1705900800000|2024-01-22 05:20:00|13411.9|13409.9|13412.9|13410.9|13414.1|13411.6|13411.7|13409.7|151
1705901100000|2024-01-22 05:25:00|13413|13411|13413.8|13411.8|13415.4|13413.4|13412.8|13410.8|138
1705901400000|2024-01-22 05:30:00|13413.9|13411.9|13410|13408|13414.6|13412.6|13410|13408|187
1705901700000|2024-01-22 05:35:00|13410.1|13408.1|13410.7|13408.7|13410.9|13408.9|13409.6|13407.6|113
1705902000000|2024-01-22 05:40:00|13410.8|13408.8|13413|13411|13413.1|13411.1|13410.5|13408.5|142
1705902300000|2024-01-22 05:45:00|13412.9|13410.9|13414.7|13412.7|13415.2|13413.2|13412.9|13410.9|128
1705902600000|2024-01-22 05:50:00|13414.6|13412.6|13414.8|13412.8|13415|13413|13412.7|13410.7|120
1705902900000|2024-01-22 05:55:00|13414.9|13412.9|13412.6|13410.6|13415|13413|13412|13410|92
1705903200000|2024-01-22 06:00:00|13412.5|13410.5|13410.8|13408.8|13412.6|13410.6|13409.8|13407.8|162
1705903500000|2024-01-22 06:05:00|13410.7|13408.7|13411.6|13409.6|13412.7|13410.7|13410.7|13408.7|88
1705903800000|2024-01-22 06:10:00|13411.5|13409.5|13414.3|13412.3|13414.3|13412.3|13410.8|13408.8|179
1705904100000|2024-01-22 06:15:00|13414.2|13412.2|13414.9|13412.9|13415.6|13413.6|13414|13412|121
1705904400000|2024-01-22 06:20:00|13414.8|13412.8|13416|13414|13416.9|13414.9|13414.8|13412.8|131
1705904700000|2024-01-22 06:25:00|13415.9|13413.9|13412.3|13410.3|13416|13414|13411.9|13409.9|143
1705905000000|2024-01-22 06:30:00|13412.6|13410.6|13415.3|13413.3|13415.5|13413.5|13412|13410|129
1705905300000|2024-01-22 06:35:00|13415.4|13413.4|13416.4|13414.4|13416.4|13414.4|13414.5|13412.5|111
1705905600000|2024-01-22 06:40:00|13416.3|13414.3|13415.9|13413.9|13417.4|13415.4|13415.7|13413.7|121
1705905900000|2024-01-22 06:45:00|13415.8|13413.8|13415.6|13413.6|13416|13414|13414.1|13412.1|129
1705906200000|2024-01-22 06:50:00|13415.5|13413.5|13417.4|13415.4|13418.1|13416.1|13415.5|13413.5|92
1705906500000|2024-01-22 06:55:00|13417.5|13415.5|13414.4|13412.4|13419.1|13417.1|13413.9|13411.9|159
1705906800000|2024-01-22 07:00:00|13414.5|13412.5|13420.8|13417.3|13421.5|13418.4|13414.5|13412.5|193
1705907100000|2024-01-22 07:05:00|13420.7|13417.2|13418.5|13415|13420.8|13418.2|13417.6|13414.6|185
1705907400000|2024-01-22 07:10:00|13418.6|13415.1|13415.7|13413.7|13418.8|13416.2|13415.3|13412.5|161
1705907700000|2024-01-22 07:15:00|13415.8|13413.8|13410.6|13408.6|13416.4|13414.4|13410.6|13408.6|177
1705908000000|2024-01-22 07:20:00|13410.5|13408.5|13410|13408|13411.4|13409.2|13409.7|13407.7|123
1705908300000|2024-01-22 07:25:00|13409.9|13407.9|13413.5|13411.5|13413.5|13411.5|13408.4|13405.8|147
1705908600000|2024-01-22 07:30:00|13413.4|13411.4|13416.7|13414.7|13417.6|13415.6|13413.2|13411.2|188
1705908900000|2024-01-22 07:35:00|13416.3|13414.3|13417.4|13415.4|13418.1|13416.1|13416|13414|172
1705909200000|2024-01-22 07:40:00|13417.3|13415.3|13412.7|13410.7|13417.5|13415.5|13411|13408.5|252
1705909500000|2024-01-22 07:45:00|13412.6|13410.6|13413.2|13411.2|13413.6|13411.6|13411|13409|210
1705909800000|2024-01-22 07:50:00|13413.3|13411.3|13411.7|13409.7|13414|13412|13409.9|13407.9|203
1705910100000|2024-01-22 07:55:00|13411.8|13409.8|13411.3|13409.3|13411.8|13409.8|13409.5|13407.5|207
1705910400000|2024-01-22 08:00:00|13411.4|13409.4|13415.9|13413.9|13416.9|13414.2|13410.6|13408.6|312
1705910700000|2024-01-22 08:05:00|13416|13414|13417.9|13415.9|13420.1|13417.7|13415.9|13413.5|241
1705911000000|2024-01-22 08:10:00|13417.8|13415.8|13414|13412|13417.9|13415.9|13413.4|13411.4|177
1705911300000|2024-01-22 08:15:00|13414.1|13412.1|13412.3|13410.3|13415.6|13413.6|13410.6|13408.6|202
1705911600000|2024-01-22 08:20:00|13412.4|13410.4|13408.8|13406.8|13412.8|13410.8|13408.6|13406.6|200
1705911900000|2024-01-22 08:25:00|13408.7|13406.7|13412.3|13410.3|13413.1|13411.1|13408.5|13406.5|229
1705912200000|2024-01-22 08:30:00|13412.4|13410.4|13418.2|13416.2|13419.2|13417.2|13412.3|13410.3|234
1705912500000|2024-01-22 08:35:00|13418.1|13416.1|13417.2|13415.2|13420.4|13418.4|13416|13414|227
1705912800000|2024-01-22 08:40:00|13417.3|13415.3|13418|13416|13418.7|13416.7|13416.6|13414.6|199
1705913100000|2024-01-22 08:45:00|13418.1|13416.1|13418.4|13416.4|13418.4|13416.4|13415.5|13413.5|167
1705913400000|2024-01-22 08:50:00|13418.5|13416.5|13418|13416|13419.5|13417.5|13418|13416|168
1705913700000|2024-01-22 08:55:00|13417.9|13415.9|13416.9|13414.9|13419.1|13417.1|13415.7|13413.7|177
1705914000000|2024-01-22 09:00:00|13417.1|13415.1|13416.8|13414.8|13420.2|13417.2|13415|13413|235
1705914300000|2024-01-22 09:05:00|13416.7|13414.7|13415.1|13413.1|13417|13415|13414.5|13412.5|162
1705914600000|2024-01-22 09:10:00|13415|13413|13416|13414|13417|13415|13415|13413|140
1705914900000|2024-01-22 09:15:00|13416.1|13414.1|13410|13408|13416.1|13414.1|13408.8|13406.8|135
1705915200000|2024-01-22 09:20:00|13410.1|13408.1|13411.8|13409.8|13412.1|13410.1|13410|13408|153
1705915500000|2024-01-22 09:25:00|13412.1|13410.1|13413.1|13411.1|13414.4|13412.4|13412.1|13410.1|159
1705915800000|2024-01-22 09:30:00|13413|13411|13411.4|13409.4|13414.2|13412.2|13411.4|13409.4|137
1705916100000|2024-01-22 09:35:00|13411.3|13409.3|13410.8|13408.8|13412.6|13410.6|13410.2|13408.2|111
1705916400000|2024-01-22 09:40:00|13410.9|13408.9|13409.7|13407.7|13412.4|13410.4|13408.7|13406.7|143
1705916700000|2024-01-22 09:45:00|13409.9|13407.9|13408.7|13406.7|13411.6|13409.6|13408|13406|135
1705917000000|2024-01-22 09:50:00|13408.6|13406.6|13409.5|13407.5|13409.6|13407.6|13407.5|13405.5|92
1705917300000|2024-01-22 09:55:00|13409.6|13407.6|13411.8|13409.8|13411.9|13409.9|13409.4|13407.4|120
1705917600000|2024-01-22 10:00:00|13411.9|13409.9|13413.9|13411.9|13414.1|13412.1|13411.9|13409.9|154
1705917900000|2024-01-22 10:05:00|13414.1|13412.1|13414.2|13412.2|13415|13413|13413.8|13411.8|146
1705918200000|2024-01-22 10:10:00|13414.1|13412.1|13412.9|13410.9|13414.2|13412.2|13412.6|13410.6|143
1705918500000|2024-01-22 10:15:00|13413|13411|13415.6|13413.6|13416|13414|13412.9|13410.9|103
1705918800000|2024-01-22 10:20:00|13415.7|13413.7|13415.2|13411.7|13415.9|13413.9|13413.8|13411.7|106
1705919100000|2024-01-22 10:25:00|13415.3|13411.8|13414.9|13412.9|13415.4|13412.9|13413.7|13411.7|139
1705919400000|2024-01-22 10:30:00|13414.8|13412.8|13414|13412|13415.4|13413.4|13413.8|13411.8|119
1705919700000|2024-01-22 10:35:00|13414.1|13412.1|13417.8|13414.3|13418.2|13415.1|13413.9|13411.9|147
1705920000000|2024-01-22 10:40:00|13417.7|13414.2|13416.1|13412.6|13418|13414.5|13416.1|13412.6|110
1705920300000|2024-01-22 10:45:00|13415.9|13412.4|13415.8|13412.3|13416.8|13413.8|13414.6|13412|92
1705920600000|2024-01-22 10:50:00|13415.7|13412.2|13415.7|13412.2|13416.2|13413.3|13414.6|13411.7|117
1705920900000|2024-01-22 10:55:00|13415.6|13412.1|13417|13415|13417.2|13415.2|13415|13412.1|122
1705921200000|2024-01-22 11:00:00|13417.1|13415.1|13415.6|13413.6|13417.2|13415.2|13415.6|13413.6|106
1705921500000|2024-01-22 11:05:00|13415.7|13413.7|13414.2|13412.2|13415.7|13413.7|13413.8|13411.8|100
1705921800000|2024-01-22 11:10:00|13414.3|13412.3|13412.8|13410.8|13415.2|13412.7|13412.7|13410.7|107
1705922100000|2024-01-22 11:15:00|13412.7|13410.7|13413.3|13411.3|13414.1|13411.3|13412.7|13410.2|140
1705922400000|2024-01-22 11:20:00|13413.2|13411.2|13416.2|13414.2|13416.2|13414.2|13413.2|13410.7|99
1705922700000|2024-01-22 11:25:00|13416.1|13414.1|13416|13414|13416.9|13414.9|13415.8|13413.8|129
1705923000000|2024-01-22 11:30:00|13416.1|13414.1|13413.8|13411.8|13416.1|13414.1|13413.8|13411.7|127
1705923300000|2024-01-22 11:35:00|13413.9|13411.9|13411.8|13409.8|13414.2|13412.2|13411.7|13409.3|177
1705923600000|2024-01-22 11:40:00|13411.7|13409.7|13413.8|13411.8|13414.6|13412.6|13411.7|13409.7|102
1705923900000|2024-01-22 11:45:00|13413.9|13411.9|13416.1|13414.1|13416.1|13414.1|13413.5|13411.5|125
1705924200000|2024-01-22 11:50:00|13416.2|13414.2|13414.8|13412.8|13417.2|13414.3|13414.4|13412.4|152
1705924500000|2024-01-22 11:55:00|13414.9|13412.9|13415.3|13411.8|13415.6|13413.2|13414.7|13411.8|85
1705924800000|2024-01-22 12:00:00|13415.4|13411.9|13414.8|13412.8|13415.5|13413.1|13413.7|13411.7|107
1705925100000|2024-01-22 12:05:00|13414.7|13412.7|13411.8|13409.8|13414.8|13412.8|13411.5|13409.5|99
1705925400000|2024-01-22 12:10:00|13411.9|13409.9|13410.9|13408.9|13412.5|13410.5|13410.2|13408.2|137
1705925700000|2024-01-22 12:15:00|13411|13409|13410|13408|13411|13409|13409.3|13407.3|126
1705926000000|2024-01-22 12:20:00|13410.1|13408.1|13410.2|13408.2|13410.5|13408.5|13408.4|13406.4|122
1705926300000|2024-01-22 12:25:00|13410.3|13408.3|13410.2|13408.2|13410.3|13408.3|13408.8|13406.8|135
1705926600000|2024-01-22 12:30:00|13410.1|13408.1|13410.9|13408.9|13411|13409|13408.7|13406.7|123
1705926900000|2024-01-22 12:35:00|13410.8|13408.8|13413|13411|13413.4|13411|13410.7|13408.7|143
1705927200000|2024-01-22 12:40:00|13412.9|13410.9|13408.8|13405.3|13413|13411|13407.1|13404.7|163
1705927500000|2024-01-22 12:45:00|13409|13405.5|13411.8|13409.8|13411.9|13409.9|13408.6|13405.4|152
1705927800000|2024-01-22 12:50:00|13411.7|13409.7|13410.8|13408.8|13411.8|13409.8|13410.7|13408.7|85
1705928100000|2024-01-22 12:55:00|13410.9|13408.9|13410|13408|13410.9|13408.9|13409.5|13407.5|88
1705928400000|2024-01-22 13:00:00|13410.1|13408.1|13411.8|13409.8|13412.9|13410.9|13409.5|13407.5|146
1705928700000|2024-01-22 13:05:00|13411.7|13409.7|13413.7|13411.7|13413.9|13411.9|13409.5|13407.5|205
1705929000000|2024-01-22 13:10:00|13413.8|13411.8|13414.8|13412.8|13416.1|13414.1|13412.9|13410.9|255
1705929300000|2024-01-22 13:15:00|13414.7|13412.7|13415|13413|13416.4|13414.4|13413.7|13411.7|251
1705929600000|2024-01-22 13:20:00|13415.1|13413.1|13413|13411|13417.1|13414.1|13411.2|13409.2|246
1705929900000|2024-01-22 13:25:00|13413.1|13411.1|13413.4|13411.4|13415.3|13413.3|13412.9|13410.9|204
1705930200000|2024-01-22 13:30:00|13413.5|13411.5|13419.3|13417.3|13419.6|13417.6|13413.5|13411.5|222
1705930500000|2024-01-22 13:35:00|13419.4|13417.4|13417.9|13415.9|13419.4|13417.4|13415.7|13413.7|244
1705930800000|2024-01-22 13:40:00|13418|13416|13418.4|13416.4|13418.4|13416.4|13415|13413|238
1705931100000|2024-01-22 13:45:00|13418.5|13416.5|13416|13414|13418.5|13416.5|13414.9|13412.9|194
1705931400000|2024-01-22 13:50:00|13415.9|13413.9|13413.7|13411.7|13417.1|13415.1|13413.7|13411.7|197
1705931700000|2024-01-22 13:55:00|13413.6|13411.6|13412.8|13410.8|13413.6|13411.6|13410.5|13408.5|208
1705932000000|2024-01-22 14:00:00|13412.9|13410.9|13416.8|13414.8|13417.1|13415.1|13412.8|13410.8|151
1705932300000|2024-01-22 14:05:00|13416.7|13414.7|13416.9|13414.9|13417.2|13415|13415.3|13413.3|193
1705932600000|2024-01-22 14:10:00|13417|13415|13412.4|13410.4|13417|13415|13412.3|13410.3|146
1705932900000|2024-01-22 14:15:00|13412.5|13410.5|13415.4|13413.4|13417.3|13414.7|13412.4|13410.4|197
1705933200000|2024-01-22 14:20:00|13415.3|13413.3|13416.6|13414.6|13417.4|13415.2|13415.2|13413.2|183
1705933500000|2024-01-22 14:25:00|13416.5|13414.5|13417.2|13415.2|13417.9|13415.9|13416.4|13414.4|111
1705933800000|2024-01-22 14:30:00|13417.1|13415.1|13414.1|13412.1|13417.9|13415.9|13412.8|13410.8|251
1705934100000|2024-01-22 14:35:00|13414|13412|13412.7|13410.7|13414.1|13412.1|13411.5|13409.5|178
1705934400000|2024-01-22 14:40:00|13412.6|13410.6|13416.4|13414.4|13419.4|13416.5|13412.4|13410.4|226
1705934700000|2024-01-22 14:45:00|13416.3|13414.3|13413.5|13411.5|13416.6|13414.3|13411.9|13409.9|260
1705935000000|2024-01-22 14:50:00|13413.6|13411.6|13414.4|13410.9|13414.8|13412.8|13411.8|13409.1|195
1705935300000|2024-01-22 14:55:00|13414.3|13410.8|13414.8|13411.3|13415.1|13412.3|13413.4|13410.5|116
1705935600000|2024-01-22 15:00:00|13414|13412|13417.4|13415.4|13418.3|13416.3|13413.9|13411.9|160
1705935900000|2024-01-22 15:05:00|13417.5|13415.5|13416.8|13414.8|13417.8|13415.8|13415.5|13413.5|141
1705936200000|2024-01-22 15:10:00|13416.7|13414.7|13414.3|13412.3|13418.2|13415.2|13414.3|13411.5|230
1705936500000|2024-01-22 15:15:00|13414.2|13412.2|13413.1|13411.1|13414.4|13412.4|13412.5|13409|201
1705936800000|2024-01-22 15:20:00|13413.2|13411.2|13410.6|13408.6|13413.2|13411.2|13410.5|13408.4|176
1705937100000|2024-01-22 15:25:00|13410.5|13408.5|13409.9|13407.9|13411.7|13409.3|13409.5|13406.6|193
1705937400000|2024-01-22 15:30:00|13410|13408|13416.1|13414.1|13416.4|13414.4|13409.8|13407.8|188
1705937700000|2024-01-22 15:35:00|13416|13414|13411.7|13409.7|13416.1|13414.1|13411.3|13409.3|204
1705938000000|2024-01-22 15:40:00|13411.6|13409.6|13414.4|13412.4|13414.4|13412.4|13411.4|13409.4|173
1705938300000|2024-01-22 15:45:00|13414.3|13412.3|13414.7|13412.7|13416.4|13414.4|13413.6|13411.6|207
1705938600000|2024-01-22 15:50:00|13414.8|13412.8|13413.8|13411.8|13415.9|13413.9|13413.3|13411.3|207
1705938900000|2024-01-22 15:55:00|13413.9|13411.9|13415.7|13413.7|13416.5|13414.5|13413.3|13411.3|182
1705939200000|2024-01-22 16:00:00|13415.8|13413.8|13418|13416|13419.8|13417|13415.6|13413.6|203
1705939500000|2024-01-22 16:05:00|13418.1|13416.1|13419.3|13415.8|13419.4|13416.5|13417.2|13415.2|190
1705939800000|2024-01-22 16:10:00|13419.2|13415.7|13417.6|13415.6|13419.5|13416.8|13417.6|13415.4|165
1705940100000|2024-01-22 16:15:00|13417.7|13415.7|13415.5|13413.5|13417.7|13415.7|13415|13413|207
1705940400000|2024-01-22 16:20:00|13415.3|13413.3|13414.9|13412.9|13416.4|13413.7|13414.9|13412.2|158
1705940700000|2024-01-22 16:25:00|13415|13413|13414.2|13412.2|13415.3|13413.3|13413.9|13411.9|110
1705941000000|2024-01-22 16:30:00|13414.1|13412.1|13416.2|13414.2|13416.3|13414.3|13413.9|13411.9|101
1705941300000|2024-01-22 16:35:00|13416.3|13414.3|13413.4|13411.4|13417.1|13415.1|13413.2|13411.2|107
1705941600000|2024-01-22 16:40:00|13413.7|13411.7|13415.3|13413.3|13415.5|13413.5|13412.9|13410.6|160
1705941900000|2024-01-22 16:45:00|13415.4|13413.4|13417.1|13413.6|13417.2|13414.5|13413.9|13411.8|175
1705942200000|2024-01-22 16:50:00|13417|13413.5|13415|13413|13417.2|13414.2|13414.6|13412.2|190
1705942500000|2024-01-22 16:55:00|13414.9|13412.9|13412.9|13410.9|13414.9|13412.9|13412.7|13410.7|116
1705942800000|2024-01-22 17:00:00|13412.8|13410.8|13414.6|13412.6|13415.1|13412.7|13412.8|13409.9|81
1705943100000|2024-01-22 17:05:00|13414.5|13412.5|13416.6|13413.1|13417.4|13413.9|13414.5|13412.1|131
1705943400000|2024-01-22 17:10:00|13416.7|13413.2|13413.7|13410.2|13416.8|13413.9|13413.6|13410.1|119
1705943700000|2024-01-22 17:15:00|13413.6|13410.1|13414|13412|13414.7|13412.1|13413|13410|83
1705944000000|2024-01-22 17:20:00|13413.9|13411.9|13412.1|13408.6|13414.8|13412.1|13412|13408.5|88
1705944300000|2024-01-22 17:25:00|13412.2|13408.7|13410.9|13407.4|13412.9|13409.5|13410.2|13407.4|116
1705944600000|2024-01-22 17:30:00|13410.8|13407.3|13409.5|13406|13410.9|13407.9|13408.2|13405.8|75
1705944900000|2024-01-22 17:35:00|13409.6|13406.1|13412.5|13409|13412.7|13409.9|13409.6|13406.1|133
1705945200000|2024-01-22 17:40:00|13411.7|13409.7|13412.6|13409.1|13413|13410.1|13411.3|13408.5|104
1705945500000|2024-01-22 17:45:00|13412.7|13409.2|13411.1|13409.1|13412.7|13410.1|13410|13407.9|97
1705945800000|2024-01-22 17:50:00|13411.2|13409.2|13410|13406.5|13412.2|13410.2|13409.1|13406.4|122
1705946100000|2024-01-22 17:55:00|13409.9|13406.4|13413.3|13409.8|13413.6|13410.1|13409.2|13406.4|126
1705946400000|2024-01-22 18:00:00|13413.4|13409.9|13416|13414|13417|13414.1|13413.4|13409.9|145
1705946700000|2024-01-22 18:05:00|13416.1|13414.1|13418.1|13414.6|13418.1|13414.7|13415.5|13412|166
1705947000000|2024-01-22 18:10:00|13418|13414.5|13417|13413.5|13418.1|13415.2|13415.4|13412.8|129
1705947300000|2024-01-22 18:15:00|13417.1|13413.6|13418.3|13414.8|13419.1|13415.6|13415.7|13412.7|174
1705947600000|2024-01-22 18:20:00|13418.5|13415|13420.1|13416.6|13420.4|13416.9|13418.5|13415|179
1705947900000|2024-01-22 18:25:00|13420.2|13416.7|13424|13420.5|13424.4|13421.3|13419.8|13416.4|164
1705948200000|2024-01-22 18:30:00|13424.1|13420.6|13423.7|13420.2|13424.2|13421.2|13421.5|13418|190
1705948500000|2024-01-22 18:35:00|13423.8|13420.3|13421|13419|13424|13420.5|13420.2|13418.2|128
1705948800000|2024-01-22 18:40:00|13421.1|13419.1|13422.3|13420.3|13423.6|13421|13421|13418.9|141
1705949100000|2024-01-22 18:45:00|13423.1|13419.6|13422.2|13418.7|13423.2|13420.3|13421.7|13418.2|153
1705949400000|2024-01-22 18:50:00|13422.3|13418.8|13421.2|13417.7|13422.5|13419|13420.7|13417.2|128
1705949700000|2024-01-22 18:55:00|13421.3|13417.8|13421.3|13417.8|13421.3|13417.8|13420.7|13417.2|155
1705950000000|2024-01-22 19:00:00|13421.2|13417.7|13422|13418.5|13422.5|13419.3|13420.6|13417.1|167
1705950300000|2024-01-22 19:05:00|13421.9|13418.4|13422.5|13419|13422.9|13419.4|13421.2|13418.3|115
1705950600000|2024-01-22 19:10:00|13422.7|13419.2|13424|13422|13424.8|13422.1|13422.6|13419.1|107
1705950900000|2024-01-22 19:15:00|13424.1|13422.1|13425.1|13423.1|13425.9|13423.1|13423.8|13420.8|98
1705951200000|2024-01-22 19:20:00|13425.2|13423.2|13424.4|13422.4|13427.3|13424.3|13424.3|13421.9|221
1705951500000|2024-01-22 19:25:00|13424.3|13422.3|13425.9|13422.4|13426|13423.2|13424.3|13421.2|190
1705951800000|2024-01-22 19:30:00|13425.8|13422.3|13423.9|13421.9|13425.8|13423.2|13423.6|13421.2|111
1705952100000|2024-01-22 19:35:00|13424|13422|13422.7|13419.2|13424.4|13422.1|13422.1|13419.1|188
1705952400000|2024-01-22 19:40:00|13422.6|13419.1|13423.5|13420|13423.6|13420.2|13422|13418.9|229
1705952700000|2024-01-22 19:45:00|13423.4|13419.9|13422.4|13418.9|13423.9|13420.4|13421.3|13417.8|165
1705953000000|2024-01-22 19:50:00|13422.3|13418.8|13422.3|13420.3|13423|13420.3|13421|13418.2|146
1705953300000|2024-01-22 19:55:00|13423|13419.5|13422.4|13418.9|13423.1|13419.8|13421|13418.2|142
1705953600000|2024-01-22 20:00:00|13422.3|13418.8|13422.7|13419.2|13423.5|13420|13421.5|13418|148
1705953900000|2024-01-22 20:05:00|13422.8|13419.3|13424.3|13420.8|13425.9|13422.4|13422.8|13419.3|196
1705954200000|2024-01-22 20:10:00|13424.2|13420.7|13425.2|13421.7|13425.5|13422|13424.2|13420.7|147
1705954500000|2024-01-22 20:15:00|13425.3|13421.8|13425.3|13421.8|13426.1|13422.6|13425|13421.5|230
1705954800000|2024-01-22 20:20:00|13425.2|13421.7|13424.7|13421.2|13425.7|13422.2|13424.3|13420.8|192
1705955100000|2024-01-22 20:25:00|13424.8|13421.3|13424.2|13420.7|13425|13422|13423.8|13420.7|133
1705955400000|2024-01-22 20:30:00|13423.9|13420.4|13423|13419.5|13423.9|13420.4|13422.1|13419.2|89
1705955700000|2024-01-22 20:35:00|13423.1|13419.6|13424|13420.5|13424|13420.5|13422.4|13418.9|97
1705956000000|2024-01-22 20:40:00|13424.1|13420.6|13423.5|13420|13424.2|13420.7|13422.6|13419.1|131
1705956300000|2024-01-22 20:45:00|13423.6|13420.1|13425|13421.5|13425.5|13422|13423.5|13420|159
1705956600000|2024-01-22 20:50:00|13424.9|13421.4|13424.1|13420.6|13424.9|13421.4|13423.1|13419.8|97
1705956900000|2024-01-22 20:55:00|13423|13421|13422.7|13419.2|13423.6|13421|13421.7|13418.2|89
1705957200000|2024-01-22 21:00:00|13422.8|13419.3|13422.8|13419.3|13423.1|13420.1|13422.1|13419.2|54
1705957500000|2024-01-22 21:05:00|13422.9|13419.4|13423.6|13420.1|13423.8|13420.9|13422.2|13419.4|60
1705957800000|2024-01-22 21:10:00|13422.8|13420.8|13423.7|13420.2|13423.7|13420.9|13422.7|13419.8|65
1705958100000|2024-01-22 21:15:00|13423.8|13420.3|13423.2|13419.7|13423.9|13420.4|13423.1|13419.6|60
1705958400000|2024-01-22 21:20:00|13423.1|13419.6|13423.3|13419.8|13423.4|13420|13422|13419.3|54
1705958700000|2024-01-22 21:25:00|13423.2|13419.7|13422.8|13419.3|13423.6|13420.1|13422.8|13419.3|46
1705959000000|2024-01-22 21:30:00|13422.9|13419.4|13422.4|13418.9|13422.9|13419.4|13422.4|13418.9|19
1705959300000|2024-01-22 21:35:00|13422.3|13418.8|13422.3|13418.8|13422.4|13418.9|13422.2|13418.7|7
1705959600000|2024-01-22 21:40:00|13422.2|13418.7|13422.1|13418.6|13422.3|13418.8|13421.9|13418.4|29
1705959900000|2024-01-22 21:45:00|13422.2|13418.7|13422.2|13418.7|13422.3|13418.8|13422.1|13418.6|25
1705960200000|2024-01-22 21:50:00|13422.1|13418.6|13422.1|13418.6|13422.5|13419|13421.9|13418.4|36
1705960500000|2024-01-22 21:55:00|13422.2|13418.7|13420.7|13415.8|13422.8|13418.7|13420.6|13415.8|101
1705960800000|2024-01-22 22:00:00|13425.9|13413.1|13427.5|13411.5|13427.9|13413.4|13424.9|13411.3|24
1705961100000|2024-01-22 22:05:00|13427.4|13411.4|13427.3|13411.3|13427.6|13412|13426.9|13411.1|27
1705961400000|2024-01-22 22:10:00|13427.5|13411.5|13427.4|13411.4|13427.5|13411.5|13427.2|13411.2|17
1705961700000|2024-01-22 22:15:00|13427.5|13411.5|13427.4|13411.4|13427.5|13411.5|13427.2|13411.2|29
1705962000000|2024-01-22 22:20:00|13427.3|13411.3|13427.4|13411.4|13427.6|13411.6|13427.2|13411.2|31
1705962300000|2024-01-22 22:25:00|13427.3|13411.3|13427|13411|13427.4|13411.4|13427|13411|39
1705962600000|2024-01-22 22:30:00|13427.1|13411.1|13426.2|13411.6|13427.1|13412.2|13425.8|13410.8|61
1705962900000|2024-01-22 22:35:00|13426.1|13411.5|13424.3|13410.5|13426.7|13412.2|13424.3|13409.9|74
1705963200000|2024-01-22 22:40:00|13424.5|13410.4|13423.5|13410.3|13424.9|13410.6|13423.3|13410|49
1705963500000|2024-01-22 22:45:00|13423|13410.2|13426.1|13411.3|13427.2|13412.9|13422.7|13409|93
1705963800000|2024-01-22 22:50:00|13425.9|13411|13426|13411.4|13426.6|13411.6|13425.5|13410.6|46
1705964100000|2024-01-22 22:55:00|13426.2|13411.5|13425.9|13415.8|13426.8|13415.9|13425.5|13411.4|59
1705964400000|2024-01-22 23:00:00|13425.7|13416|13422.9|13416.5|13425.7|13417.9|13422.6|13415.3|262
1705964700000|2024-01-22 23:05:00|13423|13416.7|13420.2|13416.2|13423.2|13417.8|13420|13416|290
1705965000000|2024-01-22 23:10:00|13420|13416.4|13419.8|13416.3|13420.2|13416.5|13419.5|13416|73
1705965300000|2024-01-22 23:15:00|13419.7|13416.2|13421.5|13418|13421.6|13418.1|13419.6|13416.1|156
1705965600000|2024-01-22 23:20:00|13421.4|13417.9|13423.3|13419.8|13423.3|13419.8|13421.3|13417.8|197
1705965900000|2024-01-22 23:25:00|13423.6|13420.1|13424.5|13421|13424.5|13421|13423.6|13420.1|144
1705966200000|2024-01-22 23:30:00|13424.6|13421.1|13424.5|13421|13425|13421.5|13423.1|13419.6|124
1705966500000|2024-01-22 23:35:00|13424.7|13421.2|13424.4|13420.9|13424.7|13421.2|13424.4|13420.9|59
1705966800000|2024-01-22 23:40:00|13424.5|13421|13424.4|13420.9|13424.9|13421.8|13423.7|13420.8|45
1705967100000|2024-01-22 23:45:00|13424.5|13421|13424.2|13420.7|13424.6|13421.1|13424.1|13420.6|68
1705967400000|2024-01-22 23:50:00|13424.3|13420.8|13424.3|13420.8|13424.5|13421.7|13423.6|13420.6|62
1705967700000|2024-01-22 23:55:00|13424.4|13420.9|13424.9|13421.4|13425|13421.5|13424.2|13420.7|48
1705968000000|2024-01-23 00:00:00|13425|13421.5|13424.9|13421.4|13425.6|13422.2|13424.1|13421.1|111
1705968300000|2024-01-23 00:05:00|13425|13421.5|13427.9|13424.4|13428.1|13424.6|13425|13421.5|100
1705968600000|2024-01-23 00:10:00|13428|13424.5|13424.2|13422.2|13428|13424.9|13423.9|13421.9|93
1705968900000|2024-01-23 00:15:00|13424.1|13422.1|13425|13423|13425|13423|13423.9|13421.9|82
1705969200000|2024-01-23 00:20:00|13424.9|13422.9|13424.8|13422.8|13425.2|13423.2|13424.8|13422.8|48
1705969500000|2024-01-23 00:25:00|13424.9|13422.9|13425.2|13423.2|13425.4|13423.4|13424.8|13422.8|75
1705969800000|2024-01-23 00:30:00|13425.1|13423.1|13423.6|13421.6|13425.2|13423.2|13423.6|13421.6|64
1705970100000|2024-01-23 00:35:00|13423.7|13421.7|13424.1|13422.1|13425.2|13422.5|13423.4|13421.4|83
1705970400000|2024-01-23 00:40:00|13424.2|13422.2|13423.4|13421.4|13424.6|13422.6|13423.3|13420.8|70
1705970700000|2024-01-23 00:45:00|13423.5|13421.5|13422.3|13418.8|13423.7|13421.5|13422.1|13418.7|61
1705971000000|2024-01-23 00:50:00|13422.2|13418.7|13415.9|13413.9|13422.2|13418.9|13415.6|13412.8|135
1705971300000|2024-01-23 00:55:00|13415.8|13413.8|13416.8|13414.8|13417.3|13415.3|13415|13413|91
1705971600000|2024-01-23 01:00:00|13417.5|13415.5|13417.2|13415.2|13418.5|13416.4|13416.5|13414.1|174
1705971900000|2024-01-23 01:05:00|13417.1|13415.1|13415.9|13413.9|13417.8|13415.1|13415.9|13413.9|91
1705972200000|2024-01-23 01:10:00|13416|13414|13419|13417|13419.2|13417.2|13416|13414|72
1705972500000|2024-01-23 01:15:00|13419.1|13417.1|13419.3|13417.3|13421|13419|13419|13417|128
1705972800000|2024-01-23 01:20:00|13419.4|13417.4|13419.9|13417.9|13420.1|13418.1|13419|13417|119
1705973100000|2024-01-23 01:25:00|13420.2|13418.2|13418.1|13416.1|13421.1|13419.1|13417.4|13415.4|104
1705973400000|2024-01-23 01:30:00|13418|13416|13423.4|13421.4|13424.9|13422.9|13418|13416|175
1705973700000|2024-01-23 01:35:00|13423.5|13421.5|13423.5|13421.5|13423.6|13421.6|13421.2|13419.2|108
1705974000000|2024-01-23 01:40:00|13424.1|13422.1|13425.6|13423.6|13426.6|13424.6|13424.1|13422.1|168
1705974300000|2024-01-23 01:45:00|13425.5|13423.5|13426|13424|13426.8|13424.8|13425.1|13423.1|138
1705974600000|2024-01-23 01:50:00|13426.1|13424.1|13426.9|13424.9|13427.5|13425.5|13425.5|13423.5|150
1705974900000|2024-01-23 01:55:00|13427|13425|13417.1|13415.1|13428.5|13426.5|13417.1|13414.1|373
1705975200000|2024-01-23 02:00:00|13417|13415|13411.6|13409.6|13421.3|13419.3|13411.5|13408.8|331
1705975500000|2024-01-23 02:05:00|13411.5|13409.5|13407.1|13403.6|13412.3|13409.7|13404.2|13401.4|409
1705975800000|2024-01-23 02:10:00|13407|13403.5|13407.8|13405.8|13408.8|13406.8|13404.9|13402.3|259
1705976100000|2024-01-23 02:15:00|13407.9|13405.9|13406.7|13404.7|13411|13408.3|13406.2|13404.2|244
1705976400000|2024-01-23 02:20:00|13406.6|13404.6|13407.5|13405.5|13408.7|13406.7|13404.7|13401.8|227
1705976700000|2024-01-23 02:25:00|13407.4|13405.4|13409.6|13407.6|13410|13408|13407.2|13404.7|172
1705977000000|2024-01-23 02:30:00|13409.7|13407.7|13408.8|13405.3|13409.9|13407.7|13407.9|13404.4|179
1705977300000|2024-01-23 02:35:00|13408.9|13405.4|13407.3|13403.8|13409.2|13405.7|13407.3|13403.8|207
1705977600000|2024-01-23 02:40:00|13407.4|13403.9|13409.8|13406.3|13410.1|13406.6|13406.7|13403.2|207
1705977900000|2024-01-23 02:45:00|13409.7|13406.2|13411.5|13408|13411.7|13408.2|13409.4|13405.9|152
1705978200000|2024-01-23 02:50:00|13411.4|13407.9|13413.8|13410.3|13414.2|13410.7|13411.4|13407.9|189
1705978500000|2024-01-23 02:55:00|13413.7|13410.2|13414.6|13411.1|13416.3|13412.8|13413.5|13410|198
1705978800000|2024-01-23 03:00:00|13414.5|13411|13416.8|13413.3|13417.1|13413.6|13413.6|13410.1|204
1705979100000|2024-01-23 03:05:00|13416.7|13413.2|13420.6|13417.1|13423.3|13419.8|13416.7|13413.2|273
1705979400000|2024-01-23 03:10:00|13420.7|13417.2|13421.4|13417.9|13422.1|13418.6|13419.9|13416.4|292
1705979700000|2024-01-23 03:15:00|13421.3|13417.8|13418.9|13415.4|13421.3|13417.8|13417.3|13413.8|252
1705980000000|2024-01-23 03:20:00|13418.8|13415.3|13415.6|13413.6|13419.5|13417.2|13415.5|13413.2|200
1705980300000|2024-01-23 03:25:00|13415.5|13413.5|13415.8|13413.8|13416.9|13414.2|13414.6|13412.4|174
1705980600000|2024-01-23 03:30:00|13415.9|13413.9|13414.7|13412.7|13416.1|13414.1|13414.7|13412.7|158
1705980900000|2024-01-23 03:35:00|13414.8|13412.8|13410.9|13408.9|13414.8|13412.8|13410|13407.4|222
1705981200000|2024-01-23 03:40:00|13411|13409|13408.9|13406.9|13412.3|13410.3|13407.5|13404.8|290
1705981500000|2024-01-23 03:45:00|13409|13407|13407.6|13405.6|13409|13407|13407|13404.4|221
1705981800000|2024-01-23 03:50:00|13407.5|13405.5|13403.9|13401.9|13407.6|13405.6|13403.9|13401.9|221
1705982100000|2024-01-23 03:55:00|13404|13402|13404|13402|13404.8|13402.8|13401.4|13399.4|260
1705982400000|2024-01-23 04:00:00|13404.1|13402.1|13402.2|13400.2|13405.5|13403.5|13402.1|13400.1|239
1705982700000|2024-01-23 04:05:00|13402.3|13400.3|13404.1|13402.1|13404.6|13402.6|13402.1|13400.1|117
1705983000000|2024-01-23 04:10:00|13404.2|13402.2|13403.3|13401.3|13404.2|13402.2|13402.5|13400.5|107
1705983300000|2024-01-23 04:15:00|13403.2|13401.2|13404.3|13402.3|13404.6|13402.6|13402.7|13400.7|143
1705983600000|2024-01-23 04:20:00|13404.2|13402.2|13404.3|13402.3|13404.4|13402.4|13403.9|13401.9|103
1705983900000|2024-01-23 04:25:00|13404.4|13402.4|13406.2|13404.2|13406.5|13404.5|13404.4|13402.4|145
1705984200000|2024-01-23 04:30:00|13406.1|13404.1|13405.2|13403.2|13406.4|13404.4|13404.2|13402.2|112
1705984500000|2024-01-23 04:35:00|13405.1|13403.1|13404.1|13402.1|13405.3|13403.3|13403.6|13401.6|55
1705984800000|2024-01-23 04:40:00|13404|13402|13403.8|13401.8|13404.4|13402.4|13403.2|13401.2|111
1705985100000|2024-01-23 04:45:00|13403.9|13401.9|13401.8|13399.8|13404.6|13401.9|13401|13397.9|141
1705985400000|2024-01-23 04:50:00|13401.7|13399.7|13398.7|13396.7|13401.7|13399.7|13398.6|13396.6|148
1705985700000|2024-01-23 04:55:00|13398.6|13396.6|13397.2|13393.7|13398.6|13396.6|13396.3|13393.7|154
1705986000000|2024-01-23 05:00:00|13397.1|13393.6|13395|13393|13397.1|13393.6|13391.7|13388.9|216
1705986300000|2024-01-23 05:05:00|13395.1|13393.1|13395.4|13393.4|13395.6|13393.6|13394.1|13392.1|156
1705986600000|2024-01-23 05:10:00|13395.5|13393.5|13399.3|13395.8|13399.4|13396.5|13395.5|13393.5|179
1705986900000|2024-01-23 05:15:00|13399.4|13395.9|13397.8|13395.8|13399.6|13396.7|13397.6|13394.7|169
1705987200000|2024-01-23 05:20:00|13397.7|13395.7|13396|13394|13398.8|13396.2|13394.9|13392|159
1705987500000|2024-01-23 05:25:00|13395.8|13393.8|13395.7|13393.7|13396.1|13394.1|13395.3|13393.3|132
1705987800000|2024-01-23 05:30:00|13395.8|13393.8|13394.9|13392.9|13395.8|13393.8|13393.7|13391.7|108
1705988100000|2024-01-23 05:35:00|13394.8|13392.8|13394|13392|13395|13393|13393|13391|148
1705988400000|2024-01-23 05:40:00|13393.9|13391.9|13393|13391|13394|13392|13392.9|13390.9|72
1705988700000|2024-01-23 05:45:00|13393.1|13391.1|13393|13391|13394.4|13391.7|13392.7|13390.6|134
1705989000000|2024-01-23 05:50:00|13392.9|13390.9|13392.3|13390.3|13394.1|13392.1|13392.3|13390.3|91
1705989300000|2024-01-23 05:55:00|13392.2|13390.2|13391.1|13389.1|13392.3|13390.3|13389.6|13387.6|139
1705989600000|2024-01-23 06:00:00|13391.2|13389.2|13393.1|13391.1|13393.3|13391.3|13391.1|13389.1|141
1705989900000|2024-01-23 06:05:00|13393|13391|13394.7|13392.7|13398.5|13395.9|13392.9|13390.9|204
1705990200000|2024-01-23 06:10:00|13394.8|13392.8|13396.4|13394.4|13396.8|13394.8|13394.7|13392.7|143
1705990500000|2024-01-23 06:15:00|13396.3|13394.3|13397.2|13395.2|13397.6|13395.6|13396.1|13394.1|121
1705990800000|2024-01-23 06:20:00|13397.3|13395.3|13394.5|13392.5|13397.3|13395.3|13394.1|13392.1|141
1705991100000|2024-01-23 06:25:00|13394.4|13392.4|13390.8|13388.8|13394.4|13392.4|13389.9|13387.9|128
1705991400000|2024-01-23 06:30:00|13390.9|13388.9|13394.2|13392.2|13396.3|13393.8|13390.9|13388.9|187
1705991700000|2024-01-23 06:35:00|13393.9|13391.9|13393|13391|13395.9|13393.9|13392.4|13390.4|206
1705992000000|2024-01-23 06:40:00|13392.9|13390.9|13391.1|13389.1|13392.9|13390.9|13388.3|13386.3|264
1705992300000|2024-01-23 06:45:00|13391|13389|13385.6|13383.6|13391.9|13389.9|13385.2|13383.2|214
1705992600000|2024-01-23 06:50:00|13385.5|13383.5|13380.3|13378.3|13386.1|13384.1|13380.2|13378.2|224
1705992900000|2024-01-23 06:55:00|13380.2|13378.2|13377.7|13375.7|13380.6|13378.6|13376.6|13374.5|224
1705993200000|2024-01-23 07:00:00|13377.6|13375.6|13377.9|13375.9|13381.5|13379.5|13377.2|13375.2|232
1705993500000|2024-01-23 07:05:00|13378|13376|13377.9|13375.9|13378.5|13376.5|13376.5|13374.5|208
1705993800000|2024-01-23 07:10:00|13377.8|13375.8|13378|13376|13381.5|13378.9|13377.7|13375.3|247
1705994100000|2024-01-23 07:15:00|13378.8|13375.3|13381.1|13379.1|13381.2|13379.2|13377.2|13374.5|192
1705994400000|2024-01-23 07:20:00|13381.2|13379.2|13384.7|13382.7|13385.3|13383.3|13381.1|13379.1|223
1705994700000|2024-01-23 07:25:00|13385|13383|13385.2|13383.2|13387.6|13385.6|13384.3|13382.3|174
1705995000000|2024-01-23 07:30:00|13385.1|13383.1|13383.7|13381.7|13386.2|13384.2|13380.5|13378.4|232
1705995300000|2024-01-23 07:35:00|13383.8|13381.8|13387.7|13384.2|13388.4|13384.9|13383.1|13381|226
1705995600000|2024-01-23 07:40:00|13387.6|13384.1|13385.6|13382.1|13388.9|13386.2|13384|13381.7|257
1705995900000|2024-01-23 07:45:00|13385.7|13382.2|13385.5|13382|13386.3|13383.5|13384.4|13381.4|196
1705996200000|2024-01-23 07:50:00|13385.6|13382.1|13383.7|13381.7|13385.6|13382.8|13382.6|13380.6|148
1705996500000|2024-01-23 07:55:00|13383.8|13381.8|13383.6|13381.6|13384.9|13382.9|13382.8|13380.6|153
1705996800000|2024-01-23 08:00:00|13383.8|13381.8|13387.8|13385.8|13387.9|13385.9|13382.2|13380.2|208
1705997100000|2024-01-23 08:05:00|13387.7|13385.7|13387.9|13385.9|13388.4|13386.4|13384.8|13382.8|174
1705997400000|2024-01-23 08:10:00|13387.8|13385.8|13388.8|13386.8|13389.9|13387.9|13387.7|13385.7|149
1705997700000|2024-01-23 08:15:00|13388.7|13386.7|13390.9|13388.9|13391.8|13389.8|13388.4|13386.4|195
1705998000000|2024-01-23 08:20:00|13390.8|13388.8|13391.2|13389.2|13392.4|13390.4|13389.3|13387.3|165
1705998300000|2024-01-23 08:25:00|13391.3|13389.3|13389.4|13387.4|13392.1|13390.1|13389.4|13387.4|110
1705998600000|2024-01-23 08:30:00|13389.3|13387.3|13386.4|13384.4|13389.8|13387.8|13385.9|13383.9|181
1705998900000|2024-01-23 08:35:00|13386.5|13384.5|13390.2|13388.2|13390.8|13388.8|13386.4|13384.4|138
1705999200000|2024-01-23 08:40:00|13390.3|13388.3|13393|13391|13395.6|13393|13390.3|13388.3|203
1705999500000|2024-01-23 08:45:00|13392.9|13390.9|13393|13391|13393.9|13391.9|13391.8|13389.8|151
1705999800000|2024-01-23 08:50:00|13393.1|13391.1|13393.6|13391.6|13394.2|13392.2|13393|13391|138
1706000100000|2024-01-23 08:55:00|13393.7|13391.7|13394.4|13392.4|13397.6|13395.6|13393.6|13391.6|142
1706000400000|2024-01-23 09:00:00|13394.5|13392.5|13395.7|13393.7|13396.2|13394.2|13394.3|13392.3|149
1706000700000|2024-01-23 09:05:00|13395.8|13393.8|13398.5|13396.5|13400.9|13398.2|13395.8|13393.8|200
1706001000000|2024-01-23 09:10:00|13398.4|13396.4|13396.4|13394.4|13398.5|13396.4|13396.3|13394.3|221
1706001300000|2024-01-23 09:15:00|13396.3|13394.3|13394.1|13392.1|13396.4|13394.4|13393.8|13391.8|115
1706001600000|2024-01-23 09:20:00|13394.2|13392.2|13393.8|13391.8|13395.1|13393.1|13393.2|13391.2|173
1706001900000|2024-01-23 09:25:00|13393.9|13391.9|13393.8|13391.8|13396|13394|13393.6|13391.6|139
1706002200000|2024-01-23 09:30:00|13393.7|13391.7|13395.4|13393.4|13395.8|13393.8|13393.4|13391.4|145
1706002500000|2024-01-23 09:35:00|13395.5|13393.5|13394.9|13392.9|13395.5|13393.5|13394.6|13392.6|140
1706002800000|2024-01-23 09:40:00|13395|13393|13394.6|13392.6|13395.1|13393.1|13394.4|13392.4|78
1706003100000|2024-01-23 09:45:00|13394.7|13392.7|13396.5|13393|13397.6|13395.3|13394.6|13392.6|170
1706003400000|2024-01-23 09:50:00|13396.9|13393.4|13394.3|13392.3|13397|13394.2|13394.2|13391.9|168
1706003700000|2024-01-23 09:55:00|13394.4|13392.4|13396.6|13394.6|13396.9|13394.9|13393.5|13391.5|157
1706004000000|2024-01-23 10:00:00|13396.7|13394.7|13399.8|13396.3|13399.8|13397|13396.5|13394.5|158
1706004300000|2024-01-23 10:05:00|13399.1|13397.1|13399.7|13397.7|13400.5|13397.8|13398.6|13395.8|142
1706004600000|2024-01-23 10:10:00|13399.6|13397.6|13398.9|13396.9|13401.1|13399.1|13398.9|13396.9|129
1706004900000|2024-01-23 10:15:00|13399|13397|13399.2|13397.2|13400.4|13398.4|13399|13396.7|147
1706005200000|2024-01-23 10:20:00|13399.3|13397.3|13399.5|13397.5|13399.7|13397.7|13397.5|13395.5|119
1706005500000|2024-01-23 10:25:00|13399.4|13397.4|13399.7|13397.7|13400.3|13398.3|13398.8|13396.5|165
1706005800000|2024-01-23 10:30:00|13399.8|13397.8|13399.4|13397.4|13400.6|13398.6|13399.1|13397.1|137
1706006100000|2024-01-23 10:35:00|13399.5|13397.5|13401.2|13397.7|13402.4|13399.7|13399.4|13397.3|109
1706006400000|2024-01-23 10:40:00|13401.1|13397.6|13405.1|13403.1|13405.5|13403.1|13400.4|13397.6|142
1706006700000|2024-01-23 10:45:00|13405|13403|13407.8|13404.3|13407.9|13404.6|13405|13402.2|184
1706007000000|2024-01-23 10:50:00|13407.9|13404.4|13407|13405|13408.9|13405.4|13406.7|13404|109
1706007300000|2024-01-23 10:55:00|13406.9|13404.9|13407.5|13405.5|13409.1|13405.6|13406.4|13402.9|124
1706007600000|2024-01-23 11:00:00|13407.4|13405.4|13407.9|13404.4|13409.1|13405.7|13407|13404.1|153
1706007900000|2024-01-23 11:05:00|13407.8|13404.3|13404|13402|13407.8|13404.3|13403.1|13400.3|133
1706008200000|2024-01-23 11:10:00|13403.9|13401.9|13401.1|13399.1|13404.7|13402|13401.1|13399.1|107
1706008500000|2024-01-23 11:15:00|13401.2|13399.2|13403.1|13401.1|13404|13401.1|13401|13398.3|122
1706008800000|2024-01-23 11:20:00|13403|13401|13404.9|13402.9|13406.5|13403|13402.8|13400.2|107
1706009100000|2024-01-23 11:25:00|13405|13403|13407.9|13405.9|13410.8|13407.3|13404.9|13402.8|130
1706009400000|2024-01-23 11:30:00|13408|13406|13407.8|13404.3|13409|13406.2|13406|13403.3|144
1706009700000|2024-01-23 11:35:00|13407.7|13404.2|13405.7|13402.2|13407.7|13404.2|13404.6|13401.5|121
1706010000000|2024-01-23 11:40:00|13405.6|13402.1|13406.4|13404.4|13407.6|13405.1|13405.6|13402.1|155
1706010300000|2024-01-23 11:45:00|13406.3|13404.3|13407.4|13403.9|13407.4|13405.2|13406.3|13403.8|108
1706010600000|2024-01-23 11:50:00|13407.5|13404|13407.9|13405.9|13408.6|13406.6|13406.6|13403.9|92
1706010900000|2024-01-23 11:55:00|13408|13406|13409|13407|13410.7|13407.3|13407.7|13405.7|135
1706011200000|2024-01-23 12:00:00|13409.1|13407.1|13410.5|13407|13411.2|13408.4|13408.8|13406.1|138
1706011500000|2024-01-23 12:05:00|13410.4|13406.9|13407.9|13405.9|13410.4|13406.9|13407.6|13405.6|70
1706011800000|2024-01-23 12:10:00|13408|13406|13404.9|13402.9|13408.4|13406.4|13404.9|13402.9|130
1706012100000|2024-01-23 12:15:00|13404.8|13402.8|13403.9|13401.9|13404.9|13402.9|13403.1|13401.1|140
1706012400000|2024-01-23 12:20:00|13404|13402|13405.1|13403.1|13405.4|13403.4|13403.5|13400.7|145
1706012700000|2024-01-23 12:25:00|13405|13403|13407.1|13405.1|13407.4|13405.4|13405|13403|109
1706013000000|2024-01-23 12:30:00|13407|13405|13407.5|13405.5|13408.2|13406.2|13406|13404|123
1706013300000|2024-01-23 12:35:00|13407.4|13405.4|13406.6|13404.6|13407.8|13405.8|13406.2|13404.2|78
1706013600000|2024-01-23 12:40:00|13406.7|13404.7|13406|13404|13407.1|13405.1|13405.9|13403.9|105
1706013900000|2024-01-23 12:45:00|13406.1|13404.1|13405.7|13403.7|13406.3|13404.3|13405.3|13403.3|111
1706014200000|2024-01-23 12:50:00|13405.8|13403.8|13401.4|13399.4|13405.8|13403.8|13401.3|13399.3|147
1706014500000|2024-01-23 12:55:00|13401.3|13399.3|13404|13402|13404.5|13402.5|13400.4|13398.4|134
1706014800000|2024-01-23 13:00:00|13403.9|13401.9|13401.7|13399.7|13403.9|13401.9|13401.1|13399.1|152
1706015100000|2024-01-23 13:05:00|13401.6|13399.6|13400.5|13398.5|13402.4|13400.4|13400.5|13398.5|128
1706015400000|2024-01-23 13:10:00|13400.6|13398.6|13401.6|13399.6|13403.2|13401.2|13400.6|13398.6|133
1706015700000|2024-01-23 13:15:00|13401.5|13399.5|13399|13397|13401.5|13399.5|13398.5|13396.5|157
1706016000000|2024-01-23 13:20:00|13398.9|13396.9|13400.5|13398.5|13401.2|13398.6|13398.3|13395.4|157
1706016300000|2024-01-23 13:25:00|13400.6|13398.6|13397.7|13395.7|13401.4|13398.9|13397.4|13394.6|189
1706016600000|2024-01-23 13:30:00|13397.8|13395.8|13399|13397|13401.2|13398.8|13397.6|13395|171
1706016900000|2024-01-23 13:35:00|13398.9|13396.9|13398.1|13396.1|13399.5|13396.9|13397|13395|109
1706017200000|2024-01-23 13:40:00|13398.2|13396.2|13398.6|13396.6|13399.3|13397.2|13397.3|13395.2|141
1706017500000|2024-01-23 13:45:00|13398.5|13396.5|13399.9|13396.4|13400.4|13397.2|13396.6|13393.7|188
1706017800000|2024-01-23 13:50:00|13400|13396.5|13401.5|13399.5|13402.4|13400.4|13398.9|13396.4|153
1706018100000|2024-01-23 13:55:00|13401.6|13399.6|13401.9|13399.9|13402.9|13400.3|13400.8|13398.8|174
1706018400000|2024-01-23 14:00:00|13401.8|13399.8|13404.1|13402.1|13405.1|13402.3|13401.8|13399.4|143
1706018700000|2024-01-23 14:05:00|13404.2|13402.2|13407.5|13404|13407.5|13405.4|13404.2|13402.2|193
1706019000000|2024-01-23 14:10:00|13407.4|13403.9|13404.8|13402.8|13407.8|13405.8|13404.8|13402.8|181
1706019300000|2024-01-23 14:15:00|13404.9|13402.9|13405.7|13403.7|13406.3|13404.3|13404.8|13402.8|138
1706019600000|2024-01-23 14:20:00|13405.8|13403.8|13405.4|13403.4|13406.2|13404.2|13404.6|13402.6|165
1706019900000|2024-01-23 14:25:00|13405.5|13403.5|13407|13405|13407.6|13405.6|13405.5|13403.5|118
1706020200000|2024-01-23 14:30:00|13407.2|13405.2|13411.6|13408.1|13412.2|13409.6|13405.8|13403.8|292
1706020500000|2024-01-23 14:35:00|13410.9|13408.9|13409.7|13407.7|13412.2|13409.4|13406.8|13404.1|306
1706020800000|2024-01-23 14:40:00|13410.8|13407.3|13409|13407|13413.5|13410.8|13408|13406|306
1706021100000|2024-01-23 14:45:00|13408.9|13406.9|13411.9|13409.9|13413.1|13410.6|13408.8|13406.6|278
1706021400000|2024-01-23 14:50:00|13411.8|13409.8|13412.3|13410.3|13415.1|13413.1|13411.8|13409.8|244
1706021700000|2024-01-23 14:55:00|13412.4|13410.4|13412|13408.5|13413.9|13411.8|13411.2|13408.1|226
1706022000000|2024-01-23 15:00:00|13411.9|13408.4|13409.8|13406.3|13412|13408.5|13408.8|13405.3|221
1706022300000|2024-01-23 15:05:00|13409.7|13406.2|13410.6|13407.1|13411|13408.2|13406.3|13403.7|274
1706022600000|2024-01-23 15:10:00|13410.9|13407.4|13412|13410|13415.7|13412.7|13410.7|13407.4|223
1706022900000|2024-01-23 15:15:00|13412.1|13410.1|13410.9|13408.9|13413.7|13411.7|13410.9|13408.2|179
1706023200000|2024-01-23 15:20:00|13410.8|13408.8|13413.9|13411.9|13414.9|13412.9|13408.9|13406.2|249
1706023500000|2024-01-23 15:25:00|13413.8|13411.8|13412.4|13410.4|13414.9|13412.9|13411.7|13409.7|191
1706023800000|2024-01-23 15:30:00|13412.5|13410.5|13417.8|13414.3|13417.9|13414.4|13412.4|13410.4|208
1706024100000|2024-01-23 15:35:00|13417.9|13414.4|13414.5|13412.5|13419|13415.5|13414.3|13412.3|171
1706024400000|2024-01-23 15:40:00|13414.6|13412.6|13420.3|13416.8|13420.4|13416.9|13414.1|13411.4|227
1706024700000|2024-01-23 15:45:00|13420.4|13416.9|13417|13415|13420.4|13416.9|13416.7|13414.7|179
1706025000000|2024-01-23 15:50:00|13417.2|13415.2|13415.2|13413.2|13418.8|13416.8|13414|13411.1|177
1706025300000|2024-01-23 15:55:00|13415.1|13413.1|13415.2|13413.2|13416.7|13413.6|13414.8|13412.1|206
1706025600000|2024-01-23 16:00:00|13415.1|13413.1|13414.9|13412.9|13415.9|13413.1|13413|13411|140
1706025900000|2024-01-23 16:05:00|13415|13413|13415.7|13412.2|13416.5|13413|13413.7|13410.7|164
1706026200000|2024-01-23 16:10:00|13415.1|13413.1|13418.7|13415.2|13419|13415.5|13413.8|13411.2|186
1706026500000|2024-01-23 16:15:00|13418.6|13415.1|13420.1|13416.6|13421.1|13418.6|13417.4|13414.7|195
1706026800000|2024-01-23 16:20:00|13420.2|13416.7|13417.6|13414.1|13420.8|13417.3|13416.6|13414.1|148
1706027100000|2024-01-23 16:25:00|13417.7|13414.2|13417.1|13413.6|13418.2|13415.4|13416.1|13413.5|156
1706027400000|2024-01-23 16:30:00|13417.2|13413.7|13418.2|13414.7|13418.9|13416.1|13417|13413.6|187
1706027700000|2024-01-23 16:35:00|13418.1|13414.6|13417.3|13413.8|13418.1|13415.1|13414.9|13412.6|206
1706028000000|2024-01-23 16:40:00|13417.4|13413.9|13416.8|13414.8|13418.2|13415.5|13416.1|13413.9|184
1706028300000|2024-01-23 16:45:00|13416.9|13414.9|13418.3|13416.3|13419.6|13416.3|13416.9|13414.4|174
1706028600000|2024-01-23 16:50:00|13418.4|13416.4|13419.8|13416.3|13419.8|13416.4|13417.8|13415.2|147
1706028900000|2024-01-23 16:55:00|13419.7|13416.2|13420.1|13416.6|13421.1|13417.6|13419.7|13416.2|140
1706029200000|2024-01-23 17:00:00|13420.2|13416.7|13420.9|13417.4|13421.7|13419.1|13418.8|13415.3|204
1706029500000|2024-01-23 17:05:00|13420.8|13417.3|13420.5|13417|13421.4|13418.4|13419.8|13417|152
1706029800000|2024-01-23 17:10:00|13420.6|13417.1|13420.9|13417.4|13421.5|13418.2|13419|13416.2|176
1706030100000|2024-01-23 17:15:00|13421|13417.5|13421|13417.5|13421.3|13417.8|13420.8|13417.3|137
1706030400000|2024-01-23 17:20:00|13420.9|13417.4|13421.2|13417.7|13421.5|13418|13419.8|13416.3|190
1706030700000|2024-01-23 17:25:00|13421.1|13417.6|13420.8|13417.3|13421.3|13417.8|13419.1|13415.6|189
1706031000000|2024-01-23 17:30:00|13420.7|13417.2|13420.8|13417.3|13421.1|13417.6|13420.3|13416.8|131
1706031300000|2024-01-23 17:35:00|13420.7|13417.2|13424|13420.5|13424.4|13420.9|13420.7|13417.2|151
1706031600000|2024-01-23 17:40:00|13424.1|13420.6|13425.4|13421.9|13425.5|13422|13423.9|13420.4|163
1706031900000|2024-01-23 17:45:00|13425.5|13422|13426.8|13423.3|13427|13423.5|13425.5|13422|141
1706032200000|2024-01-23 17:50:00|13426.7|13423.2|13424.5|13421|13428|13424.5|13423.9|13420.4|155
1706032500000|2024-01-23 17:55:00|13424.6|13421.1|13422.7|13419.2|13424.8|13421.3|13421.5|13418.3|125
1706032800000|2024-01-23 18:00:00|13422.4|13418.9|13419.9|13417.9|13423.6|13420.8|13419.9|13416.5|212
1706033100000|2024-01-23 18:05:00|13420|13418|13419.2|13417.2|13421.5|13418.9|13418.9|13416.1|176
1706033400000|2024-01-23 18:10:00|13419.1|13417.1|13418.8|13416.8|13420.8|13418.4|13418.4|13415.9|161
1706033700000|2024-01-23 18:15:00|13418.9|13416.9|13418.3|13414.8|13420.3|13417.3|13417.5|13414.6|122
1706034000000|2024-01-23 18:20:00|13418.4|13414.9|13416.8|13413.3|13418.4|13414.9|13416|13413.1|126
1706034300000|2024-01-23 18:25:00|13416.7|13413.2|13416.7|13413.2|13417.1|13414.1|13415.7|13413|99
1706034600000|2024-01-23 18:30:00|13416.6|13413.1|13415.9|13412.4|13417.2|13414.2|13415.8|13412.3|130
1706034900000|2024-01-23 18:35:00|13416|13412.5|13416.7|13413.2|13416.9|13414.1|13415.4|13411.9|158
1706035200000|2024-01-23 18:40:00|13416.8|13413.3|13415.6|13412.1|13416.8|13413.3|13414.9|13411.8|130
1706035500000|2024-01-23 18:45:00|13415.7|13412.2|13416.9|13413.4|13417.7|13414.2|13414.9|13412.1|185
1706035800000|2024-01-23 18:50:00|13417|13413.5|13416|13414|13417.4|13414.1|13415.8|13412.9|118
1706036100000|2024-01-23 18:55:00|13416.1|13414.1|13417.5|13414|13418.1|13415.2|13415.8|13413|176
1706036400000|2024-01-23 19:00:00|13417.4|13413.9|13418.3|13414.8|13418.5|13415.6|13416.7|13413.6|152
1706036700000|2024-01-23 19:05:00|13418.2|13414.7|13417.5|13415.5|13419.2|13416.1|13417.3|13414.4|108
1706037000000|2024-01-23 19:10:00|13417.4|13415.4|13416.8|13414.8|13418|13415.5|13416|13413.1|133
1706037300000|2024-01-23 19:15:00|13416.9|13414.9|13417.1|13415.1|13418.2|13415.3|13416.6|13413.9|144
1706037600000|2024-01-23 19:20:00|13417.2|13415.2|13417.7|13415.7|13418.6|13415.9|13417.1|13414.6|124
1706037900000|2024-01-23 19:25:00|13417.6|13415.6|13416.1|13414.1|13418.5|13415.8|13416|13414|127
1706038200000|2024-01-23 19:30:00|13416|13414|13415.1|13413.1|13416.5|13414.5|13414.8|13412.8|137
1706038500000|2024-01-23 19:35:00|13415|13413|13413.5|13411.5|13415.8|13413.8|13413.4|13411.4|118
1706038800000|2024-01-23 19:40:00|13413.6|13411.6|13412.8|13410.8|13414.2|13412|13412.4|13410.4|126
1706039100000|2024-01-23 19:45:00|13412.9|13410.9|13413|13411|13413.2|13411.2|13412.4|13410.4|85
1706039400000|2024-01-23 19:50:00|13412.9|13410.9|13413.8|13410.3|13413.9|13410.9|13412.7|13409.9|96
1706039700000|2024-01-23 19:55:00|13413.9|13410.4|13413.7|13410.2|13413.9|13411|13412.8|13409.9|139
1706040000000|2024-01-23 20:00:00|13413.6|13410.1|13413.5|13410|13414.6|13411.1|13413.3|13409.8|122
1706040300000|2024-01-23 20:05:00|13413.6|13410.1|13414.5|13411|13415.1|13411.9|13413.5|13410|100
1706040600000|2024-01-23 20:10:00|13414.6|13411.1|13413.5|13410|13414.6|13411.1|13413.3|13409.8|126
1706040900000|2024-01-23 20:15:00|13413.6|13410.1|13413.3|13409.8|13413.8|13410.3|13413|13409.5|131
1706041200000|2024-01-23 20:20:00|13413.4|13409.9|13413.9|13410.4|13414.2|13410.7|13413.3|13409.8|197
1706041500000|2024-01-23 20:25:00|13413.8|13410.3|13414.8|13411.3|13415|13411.5|13413.6|13410.1|112
1706041800000|2024-01-23 20:30:00|13414.7|13411.2|13414.5|13411|13415.9|13412.4|13413.8|13410.8|82
1706042100000|2024-01-23 20:35:00|13414.6|13411.1|13415.7|13412.2|13415.8|13412.3|13414.4|13410.9|102
1706042400000|2024-01-23 20:40:00|13415.6|13412.1|13415.2|13411.7|13416.1|13413.2|13414.5|13411|113
1706042700000|2024-01-23 20:45:00|13415.1|13411.6|13414.6|13411.1|13415.2|13412.5|13414.1|13410.6|70
1706043000000|2024-01-23 20:50:00|13414.5|13411|13414.3|13410.8|13414.7|13411.2|13414|13410.5|115
1706043300000|2024-01-23 20:55:00|13414.2|13410.7|13413.7|13410.2|13414.6|13411.1|13413.5|13410|137
1706043600000|2024-01-23 21:00:00|13413.6|13410.1|13413.3|13409.8|13413.9|13410.4|13413.3|13409.8|136
1706043900000|2024-01-23 21:05:00|13413.2|13409.7|13413.6|13410.1|13413.8|13410.3|13413.2|13409.7|85
1706044200000|2024-01-23 21:10:00|13413.5|13410|13413.1|13409.6|13413.6|13410.1|13412.8|13409.3|66
1706044500000|2024-01-23 21:15:00|13413.2|13409.7|13413|13409.5|13413.2|13409.7|13412.9|13409.4|33
1706044800000|2024-01-23 21:20:00|13413.1|13409.6|13413.1|13409.6|13413.1|13409.6|13412.8|13409.3|26
1706045100000|2024-01-23 21:25:00|13413|13409.5|13412.4|13408.9|13413.1|13409.6|13412.1|13408.6|39
1706045400000|2024-01-23 21:30:00|13412.3|13408.8|13412.3|13408.8|13412.3|13408.8|13412.2|13408.7|5
1706045700000|2024-01-23 21:35:00|13412.2|13408.7|13412.4|13408.9|13412.9|13409.4|13412.2|13408.7|35
1706046000000|2024-01-23 21:40:00|13412.5|13409|13413.3|13409.8|13413.3|13409.8|13412.5|13409|33
1706046300000|2024-01-23 21:45:00|13413.4|13409.9|13412.6|13409.1|13413.4|13409.9|13412.5|13409|51
1706046600000|2024-01-23 21:50:00|13412.8|13409.3|13412.9|13409.4|13413|13409.5|13412.6|13409.1|34
1706046900000|2024-01-23 21:55:00|13413.6|13410.1|13414.7|13410.1|13414.8|13410.8|13413|13409.3|105
1706047200000|2024-01-23 22:00:00|13416|13409.1|13417|13408.4|13417.1|13409.9|13415.3|13408|48
1706047500000|2024-01-23 22:05:00|13416.4|13409|13415.8|13409.5|13416.4|13409.8|13415.7|13409|50
1706047800000|2024-01-23 22:10:00|13415.7|13409.3|13416|13409.4|13416|13409.5|13415.5|13409.2|64
1706048100000|2024-01-23 22:15:00|13415.9|13409.3|13415.6|13409.5|13416|13409.9|13415.2|13409.2|34
1706048400000|2024-01-23 22:20:00|13415.7|13409.6|13415.7|13409.3|13415.8|13409.6|13415.5|13409.3|11
1706048700000|2024-01-23 22:25:00|13415.9|13409.2|13416|13409.3|13416.4|13409.7|13415.6|13408.7|113
1706049000000|2024-01-23 22:30:00|13415.9|13409.2|13415.6|13409.4|13416.1|13409.4|13415.6|13409|38
1706049300000|2024-01-23 22:35:00|13415.7|13409.2|13415.4|13409.5|13416.2|13409.5|13415.4|13408.9|8
1706049600000|2024-01-23 22:40:00|13415.3|13409.4|13415.3|13409.5|13415.3|13409.6|13415.3|13409.4|7
1706049900000|2024-01-23 22:45:00|13415.8|13409|13415.5|13409.3|13416.9|13409.3|13415.4|13408.4|113
1706050200000|2024-01-23 22:50:00|13415.6|13409.4|13416.2|13408.7|13416.2|13409.5|13415.4|13408.6|76
1706050500000|2024-01-23 22:55:00|13416.1|13408.8|13414|13409.4|13416.4|13409.9|13413.5|13408.8|187
1706050800000|2024-01-23 23:00:00|13414.2|13409.5|13412.6|13409.1|13414.2|13410.3|13412.5|13409|113
1706051100000|2024-01-23 23:05:00|13412.7|13409.2|13413|13409.5|13413.2|13409.7|13412.7|13409.2|41
1706051400000|2024-01-23 23:10:00|13412.6|13409.1|13412.2|13408.7|13412.9|13409.4|13412.1|13408.6|42
1706051700000|2024-01-23 23:15:00|13412.1|13408.6|13411.3|13409.3|13412.2|13409.4|13411.3|13408.1|33
1706052000000|2024-01-23 23:20:00|13411.8|13408.3|13411.3|13409.3|13412.1|13409.3|13411.2|13408.3|37
1706052300000|2024-01-23 23:25:00|13411.4|13409.4|13412|13408.5|13412.1|13409.4|13411.2|13408.2|51
1706052600000|2024-01-23 23:30:00|13411.9|13408.4|13412|13408.5|13412.1|13408.6|13411.7|13408.2|49
1706052900000|2024-01-23 23:35:00|13411.9|13408.4|13411.4|13407.9|13412.1|13408.6|13411.2|13407.7|35
1706053200000|2024-01-23 23:40:00|13411.3|13407.8|13411.3|13407.8|13411.6|13408.1|13411.3|13407.8|42
1706053500000|2024-01-23 23:45:00|13411.4|13407.9|13411.4|13407.9|13412.3|13409.4|13411.2|13407.8|41
1706053800000|2024-01-23 23:50:00|13411.5|13408|13411.3|13407.8|13411.5|13408|13411.1|13407.6|51
1706054100000|2024-01-23 23:55:00|13411.4|13407.9|13410.9|13407.4|13412|13408.5|13410.4|13407.3|49
1706054400000|2024-01-24 00:00:00|13411|13407.5|13409.3|13407.3|13411|13407.6|13409.1|13406.3|85
1706054700000|2024-01-24 00:05:00|13409.2|13407.2|13408.2|13406.2|13409.3|13407.3|13408|13406|59
1706055000000|2024-01-24 00:10:00|13408.3|13406.3|13408.4|13406.4|13408.7|13406.7|13408|13406|60
1706055300000|2024-01-24 00:15:00|13408.3|13406.3|13408.9|13406.9|13409|13407|13408.3|13406.3|82
1706055600000|2024-01-24 00:20:00|13408.8|13406.8|13410.1|13408.1|13410.1|13408.1|13408.2|13406.2|74
1706055900000|2024-01-24 00:25:00|13410.8|13408.8|13413.3|13411.3|13413.3|13411.3|13410.8|13408.8|96
1706056200000|2024-01-24 00:30:00|13413.2|13411.2|13411|13409|13413.2|13411.2|13410.8|13408.8|85
1706056500000|2024-01-24 00:35:00|13411.1|13409.1|13409.9|13407.9|13411.4|13409.4|13409.8|13407.1|87
1706056800000|2024-01-24 00:40:00|13409.8|13407.8|13410.8|13408.8|13410.9|13408.9|13409.8|13407.8|119
1706057100000|2024-01-24 00:45:00|13410.7|13408.7|13410.4|13408.4|13411.7|13409.7|13410.4|13408.4|98
1706057400000|2024-01-24 00:50:00|13410.5|13408.5|13410.4|13408.4|13410.7|13408.6|13408.7|13406.7|87
1706057700000|2024-01-24 00:55:00|13410.5|13408.5|13408.2|13406.2|13410.5|13408.5|13407.4|13405.4|143
1706058000000|2024-01-24 01:00:00|13408.5|13406.5|13414|13412|13414.4|13412.4|13408.5|13406.5|224
1706058300000|2024-01-24 01:05:00|13413.9|13411.9|13416.6|13414.6|13416.7|13414.7|13413.6|13411.6|130
1706058600000|2024-01-24 01:10:00|13416.7|13414.7|13407.2|13405.2|13416.7|13414.7|13406.5|13404.5|182
1706058900000|2024-01-24 01:15:00|13407.3|13405.3|13407.2|13405.2|13408.4|13406.1|13404.5|13401.3|250
1706059200000|2024-01-24 01:20:00|13407.1|13405.1|13410|13408|13410.5|13408.5|13406.6|13404.6|184
1706059500000|2024-01-24 01:25:00|13410.1|13408.1|13406.1|13404.1|13410.2|13408.2|13406.1|13404.1|181
1706059800000|2024-01-24 01:30:00|13405.8|13403.8|13405.6|13403.6|13406.5|13404.5|13404.3|13402.3|254
1706060100000|2024-01-24 01:35:00|13405.7|13403.7|13407.5|13405.5|13407.7|13405.7|13405.4|13403.4|173
1706060400000|2024-01-24 01:40:00|13407.6|13405.6|13406.9|13404.9|13407.9|13405.9|13406.2|13404.2|164
1706060700000|2024-01-24 01:45:00|13407|13405|13407|13405|13409.1|13407.1|13406.1|13404.1|163
1706061000000|2024-01-24 01:50:00|13407.1|13405.1|13408.4|13406.4|13408.6|13406.6|13406.3|13404.3|188
1706061300000|2024-01-24 01:55:00|13408.3|13406.3|13407.7|13405.7|13408.5|13406.5|13407.3|13405.3|97
1706061600000|2024-01-24 02:00:00|13407.8|13405.8|13409.1|13407.1|13410|13407.5|13407.4|13405.4|154
1706061900000|2024-01-24 02:05:00|13409.2|13407.2|13408.2|13406.2|13409.2|13407.2|13407.7|13405.7|149
1706062200000|2024-01-24 02:10:00|13408.3|13406.3|13414.3|13412.3|13415.2|13413.2|13408.3|13406.3|183
1706062500000|2024-01-24 02:15:00|13414.1|13412.1|13412.9|13410.9|13414.5|13412.5|13412.7|13410.7|144
1706062800000|2024-01-24 02:20:00|13412.8|13410.8|13413.6|13411.6|13413.7|13411.7|13411.8|13409.8|148
1706063100000|2024-01-24 02:25:00|13413.5|13411.5|13411.6|13409.6|13413.5|13411.5|13411.2|13409.2|119
1706063400000|2024-01-24 02:30:00|13411.7|13409.7|13412.4|13410.4|13413.4|13411.4|13411.1|13409.1|155
1706063700000|2024-01-24 02:35:00|13412.3|13410.3|13413.2|13411.2|13414|13412|13411.7|13409.7|155
1706064000000|2024-01-24 02:40:00|13413.3|13411.3|13412.8|13410.8|13414.2|13412.2|13412.5|13410.5|100
1706064300000|2024-01-24 02:45:00|13412.7|13410.7|13412.2|13410.2|13413.1|13411.1|13412|13410|122
1706064600000|2024-01-24 02:50:00|13412.1|13410.1|13410.5|13408.5|13412.3|13410.3|13410.3|13408.3|133
1706064900000|2024-01-24 02:55:00|13410.6|13408.6|13412.3|13410.3|13412.5|13410.5|13410.5|13408.5|122
1706065200000|2024-01-24 03:00:00|13412.4|13410.4|13414.5|13412.5|13415.5|13413.5|13412.3|13410.3|137
1706065500000|2024-01-24 03:05:00|13414.4|13412.4|13412.2|13410.2|13415|13413|13412.2|13410.2|91
1706065800000|2024-01-24 03:10:00|13412.1|13410.1|13409.2|13407.2|13412.3|13410.3|13409.2|13407.2|136
1706066100000|2024-01-24 03:15:00|13409.3|13407.3|13407.1|13405.1|13409.4|13407.4|13406.6|13404.6|146
1706066400000|2024-01-24 03:20:00|13407.2|13405.2|13409.1|13407.1|13409.3|13407.3|13407|13405|163
1706066700000|2024-01-24 03:25:00|13409.2|13407.2|13408.8|13406.8|13409.9|13407.9|13408.7|13406.7|86
1706067000000|2024-01-24 03:30:00|13408.7|13406.7|13407.1|13405.1|13408.7|13406.7|13406.4|13404.4|101
1706067300000|2024-01-24 03:35:00|13407|13405|13406.6|13404.6|13407.3|13405.3|13406.5|13404.5|92
1706067600000|2024-01-24 03:40:00|13406.7|13404.7|13406.6|13404.6|13407.5|13405.5|13406.3|13404.3|127
1706067900000|2024-01-24 03:45:00|13406.5|13404.5|13407.3|13405.3|13407.5|13405.5|13406.2|13404.2|135
1706068200000|2024-01-24 03:50:00|13407.2|13405.2|13408.4|13406.4|13408.6|13406.6|13406.6|13404.6|101
1706068500000|2024-01-24 03:55:00|13408.5|13406.5|13408.4|13406.4|13408.5|13406.5|13407.5|13405.5|97
1706068800000|2024-01-24 04:00:00|13408.5|13406.5|13408.6|13406.6|13408.6|13406.6|13408.4|13406.4|50
1706069100000|2024-01-24 04:05:00|13408.5|13406.5|13408.6|13406.6|13408.7|13406.7|13408.2|13406.2|68
1706069400000|2024-01-24 04:10:00|13408.7|13406.7|13409.3|13407.3|13409.4|13407.4|13408.6|13406.6|63
1706069700000|2024-01-24 04:15:00|13409.4|13407.4|13407.7|13405.7|13409.5|13407.5|13407.7|13405.7|90
1706070000000|2024-01-24 04:20:00|13407.6|13405.6|13408.5|13406.5|13408.7|13406.7|13407.6|13405.6|88
1706070300000|2024-01-24 04:25:00|13408.6|13406.6|13408.7|13406.7|13409.1|13407.1|13408.4|13406.4|49
1706070600000|2024-01-24 04:30:00|13408.8|13406.8|13408.1|13406.1|13408.9|13406.9|13408.1|13406.1|67
1706070900000|2024-01-24 04:35:00|13408.2|13406.2|13407.4|13405.4|13408.2|13406.2|13406.4|13404.4|134
1706071200000|2024-01-24 04:40:00|13407.3|13405.3|13406.7|13404.7|13409.1|13407.1|13406.6|13404.6|136
1706071500000|2024-01-24 04:45:00|13406.8|13404.8|13407.2|13405.2|13407.6|13405.6|13406.7|13404.7|88
1706071800000|2024-01-24 04:50:00|13407.3|13405.3|13407.2|13405.2|13407.7|13405.7|13407|13405|53
1706072100000|2024-01-24 04:55:00|13407.1|13405.1|13407.4|13405.4|13407.8|13405.8|13406.9|13404.9|66
1706072400000|2024-01-24 05:00:00|13407.5|13405.5|13409.9|13407.9|13410|13408|13407.4|13405.4|93
1706072700000|2024-01-24 05:05:00|13410|13408|13412.2|13410.2|13412.4|13410.4|13409.8|13407.8|101
1706073000000|2024-01-24 05:10:00|13412.4|13410.4|13412.4|13410.4|13414.2|13412.2|13412.4|13410.4|134
1706073300000|2024-01-24 05:15:00|13412.3|13410.3|13414.5|13412.5|13414.7|13412.7|13412.3|13410.3|114
1706073600000|2024-01-24 05:20:00|13414.4|13412.4|13414.7|13412.7|13414.7|13412.7|13412.6|13410.6|118
1706073900000|2024-01-24 05:25:00|13414.6|13412.6|13411.9|13409.9|13414.7|13412.7|13411.8|13409.8|152
1706074200000|2024-01-24 05:30:00|13411.8|13409.8|13410|13408|13413.5|13410.7|13409.8|13407.8|165
1706074500000|2024-01-24 05:35:00|13410.1|13408.1|13411.4|13407.9|13412.3|13409.3|13409.5|13407.5|196
1706074800000|2024-01-24 05:40:00|13411.3|13407.8|13408.4|13406.4|13411.4|13408.3|13408|13406|187
1706075100000|2024-01-24 05:45:00|13408.3|13406.3|13407.7|13405.7|13408.8|13406.8|13407.6|13405.6|117
1706075400000|2024-01-24 05:50:00|13407.6|13405.6|13406.8|13404.8|13407.8|13405.8|13406.7|13404.7|122
1706075700000|2024-01-24 05:55:00|13406.9|13404.9|13409.7|13407.7|13409.7|13407.7|13406.9|13404.9|119
1706076000000|2024-01-24 06:00:00|13409.6|13407.6|13410.6|13408.6|13411.8|13409.8|13408.4|13406.4|140
1706076300000|2024-01-24 06:05:00|13410.7|13408.7|13408.4|13406.4|13410.7|13408.7|13408.4|13406.4|107
1706076600000|2024-01-24 06:10:00|13408.3|13406.3|13405.7|13403.7|13408.4|13406.4|13405.7|13403.7|155
1706076900000|2024-01-24 06:15:00|13405.8|13403.8|13405.4|13403.4|13405.9|13403.9|13404.6|13402.6|116
1706077200000|2024-01-24 06:20:00|13405.3|13403.3|13404.9|13402.9|13405.4|13403.4|13404.5|13402.5|70
1706077500000|2024-01-24 06:25:00|13404.8|13402.8|13403.7|13401.7|13405.5|13403.5|13403.6|13401.6|119
1706077800000|2024-01-24 06:30:00|13403.6|13401.6|13404.1|13402.1|13404.5|13402.5|13403.6|13401.6|103
1706078100000|2024-01-24 06:35:00|13404|13402|13403.4|13401.4|13404.1|13402.1|13403.3|13401.3|87
1706078400000|2024-01-24 06:40:00|13403.3|13401.3|13401.5|13399.5|13403.6|13401.6|13401.5|13399.5|102
1706078700000|2024-01-24 06:45:00|13401.6|13399.6|13403.2|13401.2|13403.4|13401.4|13401.5|13399.5|89
1706079000000|2024-01-24 06:50:00|13403.3|13401.3|13401.7|13399.7|13403.4|13401.4|13401.7|13399.7|109
1706079300000|2024-01-24 06:55:00|13401.6|13399.6|13402.3|13400.3|13402.5|13400.5|13401.6|13399.6|98
1706079600000|2024-01-24 07:00:00|13402.5|13400.5|13401.8|13399.8|13404.6|13402.4|13401.7|13399.7|165
1706079900000|2024-01-24 07:05:00|13401.7|13399.7|13403|13401|13403.1|13401.1|13400.2|13398.2|140
1706080200000|2024-01-24 07:10:00|13402.9|13400.9|13401.6|13399.6|13403.7|13401.7|13401.6|13399.6|180
1706080500000|2024-01-24 07:15:00|13401.5|13399.5|13402.1|13400.1|13403|13401|13401.4|13399.4|166
1706080800000|2024-01-24 07:20:00|13402.2|13400.2|13403.9|13401.9|13404.1|13402.1|13401.9|13399.9|165
1706081100000|2024-01-24 07:25:00|13403.8|13401.8|13405|13403|13405.2|13403.2|13403.5|13401.5|130
1706081400000|2024-01-24 07:30:00|13404.8|13402.8|13403.5|13401.5|13404.9|13402.9|13403.1|13401.1|137
1706081700000|2024-01-24 07:35:00|13403.4|13401.4|13399.4|13397.4|13404.3|13402.3|13399.1|13396.3|220
1706082000000|2024-01-24 07:40:00|13399.3|13397.3|13398|13394.5|13399.7|13397.6|13397.1|13394.3|192
1706082300000|2024-01-24 07:45:00|13397.9|13394.4|13399|13397|13399.3|13397.3|13397.4|13394.4|170
1706082600000|2024-01-24 07:50:00|13399.1|13397.1|13402.8|13400.8|13403.3|13401.3|13399|13397|173
1706082900000|2024-01-24 07:55:00|13402.7|13400.7|13399.6|13397.6|13403|13401|13399.5|13397.5|190
1706083200000|2024-01-24 08:00:00|13399.5|13397.5|13396.1|13394.1|13399.5|13397.5|13395.8|13393.8|233
1706083500000|2024-01-24 08:05:00|13396.2|13394.2|13396.2|13394.2|13397|13395|13395.3|13393.3|141
1706083800000|2024-01-24 08:10:00|13396.3|13394.3|13395|13391.5|13396.9|13394.9|13393.9|13391.3|212
1706084100000|2024-01-24 08:15:00|13395.3|13391.8|13392.8|13390.8|13396.3|13392.8|13390|13387.7|261
1706084400000|2024-01-24 08:20:00|13392.6|13390.6|13393.5|13391.5|13395.5|13392.8|13391.4|13389.4|209
1706084700000|2024-01-24 08:25:00|13393.4|13391.4|13393.3|13391.3|13395.6|13393.6|13393|13390.4|166
1706085000000|2024-01-24 08:30:00|13393.2|13391.2|13390.3|13388.3|13394.6|13391.4|13390.3|13388.3|234
1706085300000|2024-01-24 08:35:00|13390.5|13388.5|13390.4|13388.4|13391.5|13389.5|13390.2|13387.8|172
1706085600000|2024-01-24 08:40:00|13390.3|13388.3|13392.8|13389.3|13393.4|13390.7|13390.3|13388.3|175
1706085900000|2024-01-24 08:45:00|13392|13390|13393|13391|13394|13391.2|13391.1|13388.4|218
1706086200000|2024-01-24 08:50:00|13393.8|13390.3|13392.1|13390.1|13394.2|13391.6|13391.7|13388.5|226
1706086500000|2024-01-24 08:55:00|13392.2|13390.2|13393.6|13391.6|13394.1|13392.1|13392.1|13390.1|114
1706086800000|2024-01-24 09:00:00|13393.7|13391.7|13390.9|13388.9|13393.8|13391.8|13390.2|13388.2|158
1706087100000|2024-01-24 09:05:00|13390.8|13388.8|13389.2|13387.2|13392|13390|13389|13387|144
1706087400000|2024-01-24 09:10:00|13389.3|13387.3|13388.3|13386.3|13389.4|13387.4|13388|13386|125
1706087700000|2024-01-24 09:15:00|13388.2|13386.2|13387.2|13385.2|13388.6|13386.6|13387|13385|117
1706088000000|2024-01-24 09:20:00|13387.3|13385.3|13386.3|13384.3|13387.3|13385.3|13385.8|13383.8|92
1706088300000|2024-01-24 09:25:00|13386.2|13384.2|13386.3|13384.3|13386.5|13384.5|13386|13384|70
1706088600000|2024-01-24 09:30:00|13386.2|13384.2|13382.4|13380.4|13386.2|13384.2|13382.1|13379.5|199
1706088900000|2024-01-24 09:35:00|13382.3|13380.3|13378.2|13376.2|13383.7|13380.9|13378.1|13376.1|182
1706089200000|2024-01-24 09:40:00|13378.1|13376.1|13379.7|13377.7|13380.4|13378.4|13378.1|13376.1|160
1706089500000|2024-01-24 09:45:00|13379.6|13377.6|13380.3|13378.3|13382.5|13380.5|13379|13377|189
1706089800000|2024-01-24 09:50:00|13380.2|13378.2|13381|13379|13381.2|13379.2|13377.7|13375.7|192
1706090100000|2024-01-24 09:55:00|13380.9|13378.9|13381.9|13379.9|13382.2|13380.2|13377.9|13375.9|205
1706090400000|2024-01-24 10:00:00|13382.1|13380.1|13380.3|13378.3|13383.4|13381.4|13379.9|13377.9|179
1706090700000|2024-01-24 10:05:00|13380.2|13378.2|13379|13377|13380.7|13378.7|13378.7|13376.7|146
1706091000000|2024-01-24 10:10:00|13378.9|13376.9|13379.5|13377.5|13379.7|13377.7|13377.8|13375.8|127
1706091300000|2024-01-24 10:15:00|13379.6|13377.6|13382.5|13380.5|13382.5|13380.5|13379.2|13377.2|151
1706091600000|2024-01-24 10:20:00|13382.4|13380.4|13383.2|13381.2|13383.9|13381.9|13381.7|13378.9|171
1706091900000|2024-01-24 10:25:00|13383.3|13381.3|13385.9|13383.9|13387.2|13384.1|13383.3|13381.1|183
1706092200000|2024-01-24 10:30:00|13386|13384|13386.6|13384.6|13387.3|13385.3|13385.5|13383.5|115
1706092500000|2024-01-24 10:35:00|13386.5|13384.5|13386.9|13384.9|13388.2|13385.8|13385.4|13382.5|180
1706092800000|2024-01-24 10:40:00|13387|13385|13386.1|13384.1|13387|13385|13386|13384|122
1706093100000|2024-01-24 10:45:00|13386|13384|13384.3|13382.3|13386.1|13384.1|13384.2|13382.2|132
1706093400000|2024-01-24 10:50:00|13384.5|13382.5|13384.8|13382.8|13385.8|13383.8|13383.9|13381.9|129
1706093700000|2024-01-24 10:55:00|13384.7|13382.7|13383.3|13379.8|13384.8|13382.8|13382.3|13379.5|149
1706094000000|2024-01-24 11:00:00|13383.2|13379.7|13383.4|13381.4|13384.6|13382.3|13381.2|13378.2|178
1706094300000|2024-01-24 11:05:00|13383.7|13381.7|13385.3|13383.3|13385.4|13383.4|13383.7|13381.7|147
1706094600000|2024-01-24 11:10:00|13385.2|13383.2|13384.7|13382.7|13385.5|13383.5|13384.2|13381.5|194
1706094900000|2024-01-24 11:15:00|13384.6|13382.6|13383.1|13381.1|13384.9|13382.9|13382.9|13380.9|128
1706095200000|2024-01-24 11:20:00|13383.2|13381.2|13383.7|13381.7|13383.9|13381.9|13382.2|13380.2|109
1706095500000|2024-01-24 11:25:00|13383.8|13381.8|13382.2|13380.2|13383.8|13381.8|13382.1|13380.1|100
1706095800000|2024-01-24 11:30:00|13382.3|13380.3|13385.3|13383.3|13385.5|13383.5|13382.2|13380.2|93
1706096100000|2024-01-24 11:35:00|13385.2|13383.2|13384.3|13382.3|13385.5|13383.5|13384.3|13382.3|112
1706096400000|2024-01-24 11:40:00|13384.2|13382.2|13381.2|13379.2|13384.2|13382.2|13381.2|13379.2|83
1706096700000|2024-01-24 11:45:00|13381.1|13379.1|13381.8|13379.8|13382.8|13380.8|13380.8|13378.8|162
1706097000000|2024-01-24 11:50:00|13381.7|13379.7|13381.8|13379.8|13382.3|13380.3|13381.1|13379.1|127
1706097300000|2024-01-24 11:55:00|13381.9|13379.9|13385.3|13383.3|13385.7|13383.7|13381.6|13379.6|129
1706097600000|2024-01-24 12:00:00|13385.2|13383.2|13383.5|13381.5|13385.3|13383.3|13383|13381|89
1706097900000|2024-01-24 12:05:00|13383.6|13381.6|13387.8|13385.8|13387.8|13385.8|13383.6|13381.6|100
1706098200000|2024-01-24 12:10:00|13387.9|13385.9|13387.5|13385.5|13388.1|13386.1|13386.8|13384.8|139
1706098500000|2024-01-24 12:15:00|13387.6|13385.6|13386.2|13384.2|13389.7|13387|13385.4|13383.4|166
1706098800000|2024-01-24 12:20:00|13386.1|13384.1|13386.5|13383|13387.5|13385.1|13385.4|13383|134
1706099100000|2024-01-24 12:25:00|13386.7|13383.2|13388.9|13385.4|13389.6|13386.9|13386|13383.2|154
1706099400000|2024-01-24 12:30:00|13389|13385.5|13387.4|13383.9|13389.5|13387|13387.4|13383.9|159
1706099700000|2024-01-24 12:35:00|13387.5|13384|13384.2|13382.2|13387.7|13384.2|13383|13380.1|176
1706100000000|2024-01-24 12:40:00|13384.1|13382.1|13382.7|13379.2|13384.1|13382.1|13381.7|13378.8|190
1706100300000|2024-01-24 12:45:00|13382.6|13379.1|13382.3|13380.3|13382.8|13380.6|13380.5|13377|170
1706100600000|2024-01-24 12:50:00|13382.2|13380.2|13383|13381|13383|13381|13381.4|13379.4|134
1706100900000|2024-01-24 12:55:00|13382.9|13380.9|13383.9|13381.9|13384.1|13382.1|13381.5|13379.3|131
1706101200000|2024-01-24 13:00:00|13384|13382|13378.5|13375|13384.4|13382.4|13377.5|13374.4|241
1706101500000|2024-01-24 13:05:00|13378.4|13374.9|13376.3|13372.8|13378.4|13374.9|13375.9|13372.4|215
1706101800000|2024-01-24 13:10:00|13376.2|13372.7|13373.5|13370|13376.2|13373.1|13373.1|13370|177
1706102100000|2024-01-24 13:15:00|13373.4|13369.9|13372.1|13370.1|13374.1|13371.1|13371.3|13368.6|133
1706102400000|2024-01-24 13:20:00|13372.2|13370.2|13372.6|13369.1|13373.9|13371.5|13371.1|13368.4|231
1706102700000|2024-01-24 13:25:00|13372.5|13369|13369.4|13367.4|13373.4|13371.4|13368.9|13366.9|252
1706103000000|2024-01-24 13:30:00|13369.3|13367.3|13368.1|13366.1|13370.6|13368.6|13367.4|13365.4|253
1706103300000|2024-01-24 13:35:00|13368|13366|13368.9|13366.9|13370.2|13368.2|13367.2|13365.2|183
1706103600000|2024-01-24 13:40:00|13368.7|13366.7|13371.3|13369.3|13371.4|13369.4|13368.6|13366.6|166
1706103900000|2024-01-24 13:45:00|13371.2|13369.2|13368.1|13366.1|13371.2|13369.2|13367.6|13365.6|154
1706104200000|2024-01-24 13:50:00|13368|13366|13364.3|13362.3|13368|13366|13364.1|13362.1|183
1706104500000|2024-01-24 13:55:00|13364.4|13362.4|13364.3|13362.3|13365.4|13363.4|13362.6|13360.6|175
1706104800000|2024-01-24 14:00:00|13364.4|13362.4|13364.6|13362.6|13364.7|13362.7|13363.6|13361.6|134
1706105100000|2024-01-24 14:05:00|13364.7|13362.7|13367.4|13363.9|13368.2|13366.2|13364.6|13362.6|190
1706105400000|2024-01-24 14:10:00|13367.3|13363.8|13367.8|13364.3|13370|13367.3|13366.7|13363.7|250
1706105700000|2024-01-24 14:15:00|13367.7|13364.2|13364.3|13362.3|13367.8|13364.3|13363.9|13361.9|196
1706106000000|2024-01-24 14:20:00|13364.2|13362.2|13364.1|13362.1|13365.1|13363.1|13363.3|13361.3|164
1706106300000|2024-01-24 14:25:00|13364|13362|13362.2|13360.2|13364.3|13362.1|13362.1|13360.1|156
1706106600000|2024-01-24 14:30:00|13362.3|13360.3|13364|13362|13365.3|13363.3|13361.9|13359.9|238
1706106900000|2024-01-24 14:35:00|13363.9|13361.9|13368.1|13366.1|13368.5|13366.5|13363.3|13361.3|276
1706107200000|2024-01-24 14:40:00|13368|13366|13371.5|13367.9|13372|13368.5|13365.8|13363.8|230
1706107500000|2024-01-24 14:45:00|13371.3|13367.8|13383.5|13380|13390|13380.6|13371.3|13367.8|606
1706107800000|2024-01-24 14:50:00|13383.7|13380.2|13375.9|13373.9|13385.6|13382.1|13375.8|13373|514
1706108100000|2024-01-24 14:55:00|13375.8|13373.8|13379.5|13377.5|13380.6|13378.6|13375.7|13373|395
1706108400000|2024-01-24 15:00:00|13379.4|13377.4|13383.8|13380.3|13385.4|13383.3|13377|13374.7|374
1706108700000|2024-01-24 15:05:00|13383.9|13380.4|13379.3|13377.3|13386|13384|13378.3|13375.9|372
1706109000000|2024-01-24 15:10:00|13379.2|13377.2|13377.9|13375.9|13382.9|13380.9|13377.8|13375.8|293
1706109300000|2024-01-24 15:15:00|13377.8|13375.8|13373|13371|13378.2|13376.2|13372.9|13370.2|316
1706109600000|2024-01-24 15:20:00|13373.1|13371.1|13374|13372|13376.2|13374.2|13372.9|13370.1|307
1706109900000|2024-01-24 15:25:00|13373.9|13371.9|13373.3|13371.3|13375|13373|13371.9|13369.9|262
1706110200000|2024-01-24 15:30:00|13373.2|13371.2|13377|13375|13378.1|13376.1|13373.2|13370.9|272
1706110500000|2024-01-24 15:35:00|13377.1|13375.1|13378.9|13376.9|13381.9|13379.9|13377|13375|241
1706110800000|2024-01-24 15:40:00|13378.8|13376.8|13372.7|13370.7|13380.8|13378.8|13372.4|13370.4|308
1706111100000|2024-01-24 15:45:00|13372.8|13370.8|13377.2|13373.7|13379.3|13376.5|13372.5|13370.5|338
1706111400000|2024-01-24 15:50:00|13377.3|13373.8|13379.8|13377.8|13380.4|13378.4|13376.3|13373.6|329
1706111700000|2024-01-24 15:55:00|13379.9|13377.9|13375.6|13373.6|13380.3|13378.3|13375.6|13373.6|256
1706112000000|2024-01-24 16:00:00|13375.5|13373.5|13379.2|13377.2|13379.4|13377.4|13373.6|13371.6|327
1706112300000|2024-01-24 16:05:00|13379.3|13377.3|13384.7|13381.2|13385.2|13382.3|13379.2|13377.2|292
1706112600000|2024-01-24 16:10:00|13384.1|13382.1|13385.2|13383.2|13387.2|13384.2|13383|13380.9|344
1706112900000|2024-01-24 16:15:00|13385.1|13383.1|13378.1|13376.1|13386.1|13384.1|13378|13376|280
1706113200000|2024-01-24 16:20:00|13378.2|13376.2|13382.8|13380.8|13382.9|13380.9|13378.2|13376.2|272
1706113500000|2024-01-24 16:25:00|13382.9|13380.9|13379.9|13377.9|13382.9|13380.9|13377.4|13375.4|212
1706113800000|2024-01-24 16:30:00|13379.8|13377.8|13379|13377|13381.5|13379.5|13378|13376|275
1706114100000|2024-01-24 16:35:00|13378.7|13376.7|13381.1|13379.1|13381.4|13379.4|13378.3|13376.3|225
1706114400000|2024-01-24 16:40:00|13381.2|13379.2|13385.3|13383.3|13385.7|13383.4|13381|13379|252
1706114700000|2024-01-24 16:45:00|13385.2|13383.2|13386.9|13383.4|13387.1|13384.4|13384.3|13382.2|288
1706115000000|2024-01-24 16:50:00|13386.1|13384.1|13381.9|13379.9|13387.5|13385.1|13381.9|13379.4|278
1706115300000|2024-01-24 16:55:00|13381.7|13379.7|13381.3|13379.3|13383|13381|13381|13379|178
1706115600000|2024-01-24 17:00:00|13381.2|13379.2|13380.8|13377.3|13382.8|13380.2|13379.1|13376.9|257
1706115900000|2024-01-24 17:05:00|13380.9|13377.4|13380.5|13377|13383.3|13381.3|13379.7|13377|210
1706116200000|2024-01-24 17:10:00|13380.4|13376.9|13379.2|13377.2|13381.8|13378.3|13378|13375.7|280
1706116500000|2024-01-24 17:15:00|13379.3|13377.3|13383.9|13380.4|13384|13381|13379.2|13377.2|208
1706116800000|2024-01-24 17:20:00|13383.8|13380.3|13379.9|13376.4|13384.1|13380.6|13379.9|13376.4|256
1706117100000|2024-01-24 17:25:00|13379.8|13376.3|13378.4|13376.4|13380.1|13377.4|13378|13375.5|215
1706117400000|2024-01-24 17:30:00|13378.6|13376.6|13376.7|13373.2|13379.9|13377.2|13376.5|13373|199
1706117700000|2024-01-24 17:35:00|13376.8|13373.3|13378.9|13375.4|13379|13376.2|13376.6|13373.1|134
1706118000000|2024-01-24 17:40:00|13378.8|13375.3|13378|13376|13379|13376.3|13377.2|13374.4|152
1706118300000|2024-01-24 17:45:00|13378.1|13376.1|13377.3|13375.3|13380.8|13378.1|13377.2|13374.4|181
1706118600000|2024-01-24 17:50:00|13377.2|13375.2|13377.8|13374.3|13378.3|13375.9|13376.7|13374.2|146
1706118900000|2024-01-24 17:55:00|13377.9|13374.4|13376.9|13373.4|13378.6|13375.1|13376.1|13372.6|155
1706119200000|2024-01-24 18:00:00|13377|13373.5|13384.6|13382.6|13386|13382.6|13375.6|13372.9|259
1706119500000|2024-01-24 18:05:00|13384.2|13382.2|13385.6|13382.1|13388|13385.1|13384|13382|236
1706119800000|2024-01-24 18:10:00|13385.7|13382.2|13386.5|13384.5|13386.5|13384.5|13383.8|13381.8|219
1706120100000|2024-01-24 18:15:00|13386.9|13384.9|13386.4|13384.4|13387.9|13385.6|13385.4|13382.8|267
1706120400000|2024-01-24 18:20:00|13386.3|13384.3|13389.7|13386.2|13390.3|13387.5|13385.8|13383.8|183
1706120700000|2024-01-24 18:25:00|13389|13387|13386.8|13384.8|13389.3|13387.1|13384.3|13381.9|227
1706121000000|2024-01-24 18:30:00|13386.9|13384.9|13385.9|13383.9|13387.7|13385.7|13385.9|13383.4|155
1706121300000|2024-01-24 18:35:00|13385.8|13383.8|13389.1|13387.1|13389.3|13387.1|13384.9|13382.9|171
1706121600000|2024-01-24 18:40:00|13389.2|13387.2|13391.3|13389.3|13392.2|13389.5|13388.9|13386.1|202
1706121900000|2024-01-24 18:45:00|13391.4|13389.4|13391.4|13387.9|13392.7|13389.4|13389.2|13386.5|263
1706122200000|2024-01-24 18:50:00|13391.3|13387.8|13389.5|13386|13391.4|13388.3|13389.2|13385.9|244
1706122500000|2024-01-24 18:55:00|13389.4|13385.9|13390.2|13386.7|13390.4|13387.4|13388.8|13385.3|198
1706122800000|2024-01-24 19:00:00|13390.3|13386.8|13391.8|13388.3|13391.9|13388.4|13389.3|13385.8|186
1706123100000|2024-01-24 19:05:00|13391.7|13388.2|13391.7|13388.2|13391.9|13388.7|13390.7|13387.5|146
1706123400000|2024-01-24 19:10:00|13391.6|13388.1|13394.4|13390.9|13394.5|13392|13391.6|13388.1|215
1706123700000|2024-01-24 19:15:00|13394.3|13390.8|13395.9|13392.4|13396|13392.5|13393|13390.2|217
1706124000000|2024-01-24 19:20:00|13395.2|13393.2|13398.1|13396.1|13399.4|13396.5|13395.2|13392.8|183
1706124300000|2024-01-24 19:25:00|13398|13396|13395.6|13393.6|13398.7|13396.1|13395.5|13392.7|199
1706124600000|2024-01-24 19:30:00|13395.5|13393.5|13394.9|13392.9|13396.6|13393.9|13393.9|13391.1|170
1706124900000|2024-01-24 19:35:00|13395|13393|13393.7|13391.7|13395.9|13393.2|13393.6|13391.3|248
1706125200000|2024-01-24 19:40:00|13393.6|13391.6|13393.3|13391.3|13396.3|13393.5|13393.3|13391.3|162
1706125500000|2024-01-24 19:45:00|13393.4|13391.4|13393.6|13391.6|13394.4|13392.1|13393.2|13390.5|122
1706125800000|2024-01-24 19:50:00|13393.5|13391.5|13394.2|13390.7|13394.9|13392.1|13393.1|13390.5|164
1706126100000|2024-01-24 19:55:00|13394.3|13390.8|13393.8|13391.8|13395.6|13392.8|13393.7|13390.6|222
1706126400000|2024-01-24 20:00:00|13394.5|13391|13394.4|13390.9|13394.9|13391.4|13394|13390.5|109
1706126700000|2024-01-24 20:05:00|13394.3|13390.8|13392.4|13388.9|13394.3|13390.8|13391.5|13388.6|84
1706127000000|2024-01-24 20:10:00|13392.5|13389|13394.2|13392.2|13395|13392.2|13391.6|13388.5|107
1706127300000|2024-01-24 20:15:00|13394.8|13392.8|13395.1|13393.1|13397.1|13394.3|13394.8|13392.1|114
1706127600000|2024-01-24 20:20:00|13395.8|13392.3|13395.1|13393.1|13396.7|13393.2|13395.1|13392.1|80
1706127900000|2024-01-24 20:25:00|13395.2|13393.2|13396.2|13392.7|13396.7|13393.2|13394.8|13391.7|132
1706128200000|2024-01-24 20:30:00|13396.1|13392.6|13396.1|13392.6|13397.3|13393.8|13395.7|13392.2|130
1706128500000|2024-01-24 20:35:00|13396.2|13392.7|13394.4|13392.4|13396.7|13393.2|13394.3|13391.5|144
1706128800000|2024-01-24 20:40:00|13395.1|13391.6|13394.5|13391|13395.1|13391.6|13394.2|13390.7|103
1706129100000|2024-01-24 20:45:00|13394.8|13391.3|13394.2|13392.2|13396.2|13392.7|13394.2|13391.3|140
1706129400000|2024-01-24 20:50:00|13394.3|13392.3|13397.7|13394.2|13397.9|13394.4|13394.3|13392.3|180
1706129700000|2024-01-24 20:55:00|13397.6|13394.1|13398.8|13395.3|13399.3|13395.8|13396.5|13393|161
1706130000000|2024-01-24 21:00:00|13398.7|13395.2|13399.1|13395.6|13399.3|13395.8|13398.1|13394.6|67
1706130300000|2024-01-24 21:05:00|13399.2|13395.7|13400.3|13396.8|13400.3|13396.8|13398.9|13395.4|67
1706130600000|2024-01-24 21:10:00|13400.4|13396.9|13399.1|13395.6|13400.4|13396.9|13399.1|13395.6|67
1706130900000|2024-01-24 21:15:00|13399.2|13395.7|13399.5|13396|13399.7|13396.2|13399.1|13395.6|58
1706131200000|2024-01-24 21:20:00|13399.6|13396.1|13399.8|13396.3|13399.9|13396.4|13399.3|13395.8|65
1706131500000|2024-01-24 21:25:00|13399.7|13396.2|13400.2|13396.7|13400.7|13397.2|13399.6|13396.1|73
1706131800000|2024-01-24 21:30:00|13400.1|13396.6|13399.7|13396.2|13400.2|13396.7|13399.7|13396.2|25
1706132100000|2024-01-24 21:35:00|13399.8|13396.3|13399.6|13396.1|13399.8|13396.3|13399.6|13396.1|13
1706132400000|2024-01-24 21:40:00|13399.5|13396|13399.6|13396.1|13399.7|13396.2|13399.4|13395.9|25
1706132700000|2024-01-24 21:45:00|13399.5|13396|13399.5|13396|13399.6|13396.1|13398.9|13395.4|29
1706133000000|2024-01-24 21:50:00|13399.3|13395.8|13395.5|13392|13399.3|13395.8|13395.5|13392|50
1706133300000|2024-01-24 21:55:00|13395.6|13392.1|13398.6|13393.7|13398.9|13394.8|13394.7|13390.6|150
1706133600000|2024-01-24 22:00:00|13398.7|13393.1|13393.9|13377.9|13399.6|13393.4|13393.9|13377.9|26
1706133900000|2024-01-24 22:05:00|13393.7|13377.7|13394.3|13378.3|13394.3|13378.3|13393.6|13377.6|14
1706134200000|2024-01-24 22:10:00|13394.2|13378.2|13394.3|13378.3|13394.6|13378.6|13394.1|13378.1|29
1706134500000|2024-01-24 22:15:00|13394.2|13378.2|13394.3|13378.3|13394.6|13378.6|13393.7|13377.7|29
1706134800000|2024-01-24 22:20:00|13394.1|13378.1|13394.3|13378.3|13394.4|13378.4|13394.1|13378.1|26
1706135100000|2024-01-24 22:25:00|13394.2|13378.2|13394|13378|13394.3|13378.3|13393.7|13377.7|30
1706135400000|2024-01-24 22:30:00|13394.1|13378.1|13395.7|13379.7|13395.9|13379.9|13394|13378|52
1706135700000|2024-01-24 22:35:00|13395.6|13379.6|13395.6|13379.6|13395.7|13379.7|13395.3|13379.3|23
1706136000000|2024-01-24 22:40:00|13395.7|13379.7|13395.8|13379.8|13396.2|13380.2|13395.5|13379.5|71
1706136300000|2024-01-24 22:45:00|13396.1|13380.1|13399|13383.7|13401.3|13387.8|13396.1|13380.1|144
1706136600000|2024-01-24 22:50:00|13397.4|13383.9|13398.8|13383.6|13399.5|13385|13397.4|13381.4|73
1706136900000|2024-01-24 22:55:00|13398.9|13383.5|13398.6|13383.9|13399.3|13385.7|13396.9|13380.9|126
1706137200000|2024-01-24 23:00:00|13398.5|13382.1|13396.1|13388.5|13398.5|13389.1|13393.7|13378.4|197
1706137500000|2024-01-24 23:05:00|13396.5|13387.9|13396.3|13388.8|13396.6|13389|13395.5|13387.5|55
1706137800000|2024-01-24 23:10:00|13393|13386.4|13398.2|13394.7|13398.5|13394.7|13391.9|13384.3|249
1706138100000|2024-01-24 23:15:00|13398.4|13394.9|13397|13393.5|13398.5|13395|13397|13393.5|65
1706138400000|2024-01-24 23:20:00|13396.9|13393.4|13396.4|13392.9|13397|13393.5|13396.2|13392.7|62
1706138700000|2024-01-24 23:25:00|13396.3|13392.8|13396.4|13392.9|13396.5|13393|13396.2|13392.7|48
1706139000000|2024-01-24 23:30:00|13396.5|13393|13398.1|13394.6|13398.8|13395.3|13396.4|13392.9|91
1706139300000|2024-01-24 23:35:00|13398|13394.5|13398.6|13395.1|13398.8|13395.3|13398|13394.5|53
1706139600000|2024-01-24 23:40:00|13398.7|13395.2|13399.5|13396|13399.5|13396|13397.4|13393.9|52
1706139900000|2024-01-24 23:45:00|13399.4|13395.9|13399.6|13396.1|13399.7|13396.2|13397.9|13395.1|63
1706140200000|2024-01-24 23:50:00|13399.7|13396.2|13400.3|13396.8|13400.6|13397.1|13399.4|13395.9|86
1706140500000|2024-01-24 23:55:00|13400.4|13396.9|13398.9|13395.4|13401|13397.5|13398.9|13395.4|95
1706140800000|2024-01-25 00:00:00|13399|13395.5|13400.4|13398.4|13401.6|13398.4|13398.7|13395.2|107
1706141100000|2024-01-25 00:05:00|13400.3|13398.3|13403.5|13401.5|13404.8|13402.4|13400.3|13398.3|112
1706141400000|2024-01-25 00:10:00|13403.6|13401.6|13404.4|13402.4|13404.4|13402.4|13403.2|13401.2|97
1706141700000|2024-01-25 00:15:00|13404.3|13402.3|13405.1|13403.1|13405.9|13403.3|13403.8|13401.3|79
1706142000000|2024-01-25 00:20:00|13405|13403|13405|13403|13405.1|13403.1|13404.3|13402.3|92
1706142300000|2024-01-25 00:25:00|13405.7|13402.2|13405|13403|13405.9|13403.5|13405|13402.2|93
1706142600000|2024-01-25 00:30:00|13405.1|13403.1|13401.9|13399.9|13405.7|13403.1|13401.9|13399.9|84
1706142900000|2024-01-25 00:35:00|13402|13400|13402.4|13400.4|13403.6|13400.4|13400.2|13398.2|82
1706143200000|2024-01-25 00:40:00|13402.5|13400.5|13401.1|13399.1|13403.9|13400.8|13400.9|13397.7|86
1706143500000|2024-01-25 00:45:00|13401.2|13399.2|13400.5|13397|13401.2|13399.2|13399.1|13395.6|114
1706143800000|2024-01-25 00:50:00|13400.6|13397.1|13397.3|13393.8|13400.6|13397.9|13396.4|13393.8|135
1706144100000|2024-01-25 00:55:00|13397.4|13393.9|13399.9|13396.4|13402.2|13399.1|13396|13393.1|201
1706144400000|2024-01-25 01:00:00|13400.1|13396.6|13401.6|13399.6|13402.7|13400.7|13399.4|13396.6|169
1706144700000|2024-01-25 01:05:00|13401.7|13399.7|13400.3|13398.3|13402|13400|13397.9|13395.9|149
1706145000000|2024-01-25 01:10:00|13400.4|13398.4|13400.9|13398.9|13401.6|13399.6|13399.9|13397.9|151
1706145300000|2024-01-25 01:15:00|13401|13399|13404.5|13402.5|13405.2|13403.2|13401|13398.7|190
1706145600000|2024-01-25 01:20:00|13404.4|13402.4|13403.9|13401.9|13405.4|13403.4|13403.1|13401.1|116
1706145900000|2024-01-25 01:25:00|13404|13402|13403.5|13400|13405.4|13402|13402.1|13399.8|128
1706146200000|2024-01-25 01:30:00|13403.6|13400.1|13401|13399|13404.8|13402.1|13400.9|13398.8|187
1706146500000|2024-01-25 01:35:00|13401.1|13399.1|13401.1|13399.1|13402.2|13399.6|13399|13396.8|154
1706146800000|2024-01-25 01:40:00|13401|13399|13399.7|13397.7|13401.1|13399.1|13398|13396|150
1706147100000|2024-01-25 01:45:00|13399.6|13397.6|13400.3|13398.3|13401.8|13399.8|13397.8|13395|174
1706147400000|2024-01-25 01:50:00|13400.4|13398.4|13398.7|13396.7|13400.6|13398.6|13398.5|13396.5|148
1706147700000|2024-01-25 01:55:00|13398.6|13396.6|13397.5|13395.5|13399.2|13396.6|13394.5|13392.5|187
1706148000000|2024-01-25 02:00:00|13397.4|13395.4|13397.5|13395.5|13398|13396|13395.7|13393.7|145
1706148300000|2024-01-25 02:05:00|13397.4|13395.4|13396.2|13394.2|13397.5|13395.5|13393.5|13391.5|195
1706148600000|2024-01-25 02:10:00|13396.3|13394.3|13397.8|13395.8|13398.7|13395.9|13394.7|13392.7|180
1706148900000|2024-01-25 02:15:00|13397.9|13395.9|13397.5|13395.5|13400.8|13398.4|13397.4|13395.4|181
1706149200000|2024-01-25 02:20:00|13397.4|13395.4|13396.6|13394.6|13398.7|13396.7|13396.4|13394.4|183
1706149500000|2024-01-25 02:25:00|13396.5|13394.5|13395.4|13393.4|13397.2|13395.2|13394.5|13392.5|132
1706149800000|2024-01-25 02:30:00|13395.5|13393.5|13397.6|13395.6|13398|13396|13395.4|13393.4|116
1706150100000|2024-01-25 02:35:00|13397.5|13395.5|13400.5|13398.5|13400.6|13398.6|13396.8|13394.8|155
1706150400000|2024-01-25 02:40:00|13400.6|13398.6|13404.6|13402.6|13404.7|13402.7|13399.8|13397.8|168
1706150700000|2024-01-25 02:45:00|13404.5|13402.5|13402.4|13400.4|13404.7|13402.7|13402.4|13400.4|163
1706151000000|2024-01-25 02:50:00|13402.5|13400.5|13401.2|13399.2|13402.9|13400.9|13401.2|13399.2|130
1706151300000|2024-01-25 02:55:00|13401.1|13399.1|13400.9|13398.9|13401.3|13399.3|13400.2|13398.2|142
1706151600000|2024-01-25 03:00:00|13400.8|13398.8|13398.9|13396.9|13401|13399|13398.4|13396.4|144
1706151900000|2024-01-25 03:05:00|13398.8|13396.8|13398|13396|13398.9|13396.9|13396.2|13394.2|192
1706152200000|2024-01-25 03:10:00|13398.1|13396.1|13398|13396|13398.1|13396.1|13396.4|13394.4|130
1706152500000|2024-01-25 03:15:00|13398.1|13396.1|13396.8|13394.8|13398.7|13396.7|13396.7|13394.7|108
1706152800000|2024-01-25 03:20:00|13396.9|13394.9|13397.4|13395.4|13397.5|13395.5|13396.4|13394.4|84
1706153100000|2024-01-25 03:25:00|13397.5|13395.5|13398.7|13396.7|13399|13397|13397.4|13395.4|117
1706153400000|2024-01-25 03:30:00|13398.8|13396.8|13401.1|13399.1|13401.1|13399.1|13398.5|13396.5|106
1706153700000|2024-01-25 03:35:00|13401.2|13399.2|13402.7|13400.7|13403|13401|13401.1|13399.1|128
1706154000000|2024-01-25 03:40:00|13402.6|13400.6|13402|13400|13403.1|13401.1|13401.5|13399.5|88
1706154300000|2024-01-25 03:45:00|13402.1|13400.1|13401.9|13399.9|13402.6|13400.6|13401.3|13399.3|95
1706154600000|2024-01-25 03:50:00|13401.8|13399.8|13402.4|13400.4|13402.8|13400.8|13401.8|13399.8|63
1706154900000|2024-01-25 03:55:00|13402.3|13400.3|13402.5|13400.5|13402.5|13400.5|13401.7|13399.7|100
1706155200000|2024-01-25 04:00:00|13402.6|13400.6|13402.4|13400.4|13402.9|13400.9|13401.5|13399.5|82
1706155500000|2024-01-25 04:05:00|13402.3|13400.3|13401|13399|13402.6|13400.6|13400.4|13398.4|84
1706155800000|2024-01-25 04:10:00|13401.1|13399.1|13399.9|13397.9|13402|13400|13399.9|13397.9|76
1706156100000|2024-01-25 04:15:00|13400|13398|13399|13397|13400.1|13398.1|13398.4|13396.4|88
1706156400000|2024-01-25 04:20:00|13398.9|13396.9|13398.1|13396.1|13399.2|13397.2|13397.5|13395.5|90
1706156700000|2024-01-25 04:25:00|13398|13396|13398.6|13396.6|13398.7|13396.7|13398|13396|39
1706157000000|2024-01-25 04:30:00|13398.7|13396.7|13399.7|13397.7|13400.1|13398.1|13398.7|13396.7|104
1706157300000|2024-01-25 04:35:00|13399.8|13397.8|13402.6|13400.6|13402.7|13400.7|13399.7|13397.7|93
1706157600000|2024-01-25 04:40:00|13402.5|13400.5|13404.4|13402.4|13404.6|13402.6|13402.4|13400.4|103
1706157900000|2024-01-25 04:45:00|13404.5|13402.5|13404.6|13402.6|13404.7|13402.7|13404.4|13402.4|64
1706158200000|2024-01-25 04:50:00|13404.5|13402.5|13402.8|13400.8|13404.9|13402.9|13402.7|13400.7|67
1706158500000|2024-01-25 04:55:00|13402.9|13400.9|13402.7|13400.7|13402.9|13400.9|13402.6|13400.6|57
1706158800000|2024-01-25 05:00:00|13402.6|13400.6|13402.8|13400.8|13403.3|13401.3|13402.3|13400.3|84
1706159100000|2024-01-25 05:05:00|13402.7|13400.7|13401.4|13399.4|13402.8|13400.8|13401.4|13399.4|87
1706159400000|2024-01-25 05:10:00|13401.5|13399.5|13402|13400|13402.4|13400.4|13401.4|13399.4|102
1706159700000|2024-01-25 05:15:00|13402.2|13400.2|13402.7|13400.7|13402.9|13400.9|13401.4|13399.4|113
1706160000000|2024-01-25 05:20:00|13402.8|13400.8|13402.7|13400.7|13403.8|13401.8|13402.5|13400.5|56
1706160300000|2024-01-25 05:25:00|13402.8|13400.8|13403.4|13401.4|13403.6|13401.6|13402.2|13400.2|60
1706160600000|2024-01-25 05:30:00|13403.5|13401.5|13403.9|13401.9|13404.4|13402.4|13403.3|13401.3|131
1706160900000|2024-01-25 05:35:00|13403.8|13401.8|13404.6|13402.6|13404.6|13402.6|13403.7|13401.7|65
1706161200000|2024-01-25 05:40:00|13404.4|13402.4|13404.4|13402.4|13404.8|13402.8|13404|13402|63
1706161500000|2024-01-25 05:45:00|13404.3|13402.3|13404.5|13402.5|13404.7|13402.7|13403.9|13401.9|53
1706161800000|2024-01-25 05:50:00|13404.4|13402.4|13405.7|13403.7|13405.9|13403.9|13404.4|13402.4|81
1706162100000|2024-01-25 05:55:00|13405.6|13403.6|13403.8|13401.8|13407.2|13405.2|13403.7|13401.7|134
1706162400000|2024-01-25 06:00:00|13403.7|13401.7|13401.6|13399.6|13403.9|13401.9|13401.4|13399.4|114
1706162700000|2024-01-25 06:05:00|13401.7|13399.7|13403.2|13401.2|13403.3|13401.3|13401.6|13399.6|94
1706163000000|2024-01-25 06:10:00|13403.3|13401.3|13402.5|13400.5|13405.1|13403.1|13402.5|13400.5|159
1706163300000|2024-01-25 06:15:00|13402.6|13400.6|13401.8|13399.8|13403.1|13401.1|13400.6|13398.6|132
1706163600000|2024-01-25 06:20:00|13401.7|13399.7|13400.9|13398.9|13402.3|13400.3|13400.1|13398.1|135
1706163900000|2024-01-25 06:25:00|13400.8|13398.8|13397|13395|13401.6|13399.6|13396.9|13394.9|168
1706164200000|2024-01-25 06:30:00|13397.1|13395.1|13393.8|13391.8|13397.9|13395.9|13393.8|13391.8|128
1706164500000|2024-01-25 06:35:00|13393.9|13391.9|13394.2|13392.2|13394.6|13392.6|13392.9|13390.9|92
1706164800000|2024-01-25 06:40:00|13393.7|13391.7|13394.5|13392.5|13394.7|13392.7|13393.2|13391.2|103
1706165100000|2024-01-25 06:45:00|13394.4|13392.4|13395.8|13393.8|13396.7|13394.7|13393.8|13391.8|109
1706165400000|2024-01-25 06:50:00|13395.9|13393.9|13397.4|13395.4|13398.5|13396.5|13395.8|13393.8|111
1706165700000|2024-01-25 06:55:00|13397.3|13395.3|13397.3|13395.3|13397.6|13395.6|13396.3|13394.3|143
1706166000000|2024-01-25 07:00:00|13397.4|13395.4|13398.5|13396.5|13398.6|13396.6|13397.4|13395.4|146
1706166300000|2024-01-25 07:05:00|13398.8|13396.8|13398.8|13396.8|13399.7|13397.7|13398.5|13396.5|119
1706166600000|2024-01-25 07:10:00|13398.7|13396.7|13397.6|13395.6|13399.4|13397.4|13397.4|13395.4|129
1706166900000|2024-01-25 07:15:00|13397.7|13395.7|13397.4|13395.4|13398.4|13396.4|13397.2|13395.2|148
1706167200000|2024-01-25 07:20:00|13397.5|13395.5|13397.4|13395.4|13397.5|13395.5|13396.2|13394.2|85
1706167500000|2024-01-25 07:25:00|13397.5|13395.5|13397.5|13395.5|13398.1|13396.1|13396.1|13394.1|139
1706167800000|2024-01-25 07:30:00|13397.4|13395.4|13396.5|13394.5|13397.5|13395.5|13396.4|13394.4|143
1706168100000|2024-01-25 07:35:00|13396.6|13394.6|13397.5|13395.5|13398.4|13396.4|13396.2|13394.2|111
1706168400000|2024-01-25 07:40:00|13397.6|13395.6|13396.7|13394.7|13399|13397|13396.6|13394.6|143
1706168700000|2024-01-25 07:45:00|13396.8|13394.8|13396.3|13394.3|13397.4|13395.4|13396.3|13394.3|117
1706169000000|2024-01-25 07:50:00|13395.7|13393.7|13393|13391|13396.2|13394.2|13393|13391|124
1706169300000|2024-01-25 07:55:00|13393.1|13391.1|13393.8|13390.3|13394.4|13391.8|13392.2|13390|116
1706169600000|2024-01-25 08:00:00|13393|13391|13397.4|13393.9|13397.6|13394.1|13391.5|13389.5|129
1706169900000|2024-01-25 08:05:00|13397.3|13393.8|13394.4|13392.4|13397.5|13394.8|13394.3|13391.6|112
1706170200000|2024-01-25 08:10:00|13394.5|13392.5|13396.6|13394.6|13396.6|13394.6|13393.2|13390.6|153
1706170500000|2024-01-25 08:15:00|13396.7|13394.7|13403.7|13401.7|13404.5|13401.9|13396.6|13394.6|205
1706170800000|2024-01-25 08:20:00|13403.6|13401.6|13402.8|13400.8|13406.4|13404.4|13401.5|13399.5|266
1706171100000|2024-01-25 08:25:00|13403|13401|13399|13397|13403.9|13401.9|13398.8|13396.8|279
1706171400000|2024-01-25 08:30:00|13399.1|13397.1|13397.2|13395.2|13400.9|13398.3|13396.3|13394.3|223
1706171700000|2024-01-25 08:35:00|13397.1|13395.1|13394.9|13392.9|13397.3|13395.3|13393.8|13391.8|165
1706172000000|2024-01-25 08:40:00|13394.8|13392.8|13394.2|13392.2|13394.8|13392.8|13393.3|13391.3|131
1706172300000|2024-01-25 08:45:00|13394.3|13392.3|13398.4|13396.4|13399.3|13397.3|13394.1|13392.1|170
1706172600000|2024-01-25 08:50:00|13398.3|13396.3|13399.6|13397.6|13400.5|13398.5|13398.3|13396.3|142
1706172900000|2024-01-25 08:55:00|13399.5|13397.5|13399.5|13397.5|13399.6|13397.6|13398.5|13396.5|141
1706173200000|2024-01-25 09:00:00|13399.4|13397.4|13398.6|13396.6|13400.3|13398.3|13396.4|13393.8|199
1706173500000|2024-01-25 09:05:00|13398.7|13396.7|13401|13399|13402.6|13399.9|13398.1|13396.1|202
1706173800000|2024-01-25 09:10:00|13400.9|13398.9|13400.8|13398.8|13402.4|13399.7|13399.3|13397.3|210
1706174100000|2024-01-25 09:15:00|13400.7|13398.7|13399.6|13397.6|13401.4|13399.2|13399.5|13397.5|163
1706174400000|2024-01-25 09:20:00|13399.7|13397.7|13399.9|13397.9|13401.5|13398.3|13398.2|13395.4|198
1706174700000|2024-01-25 09:25:00|13400|13398|13400.4|13398.4|13401.3|13399.3|13399.8|13397.8|88
1706175000000|2024-01-25 09:30:00|13400.5|13398.5|13399.8|13397.8|13400.6|13398.6|13399.7|13397.7|140
1706175300000|2024-01-25 09:35:00|13399.7|13397.7|13397.3|13395.3|13400|13398|13396.5|13394.5|119
1706175600000|2024-01-25 09:40:00|13397.2|13395.2|13399.2|13397.2|13400.3|13398.3|13397|13395|150
1706175900000|2024-01-25 09:45:00|13399.3|13397.3|13397.2|13395.2|13400|13398|13397.1|13395.1|134
1706176200000|2024-01-25 09:50:00|13397.1|13395.1|13396.4|13394.4|13398.6|13395.8|13396.4|13394.2|171
1706176500000|2024-01-25 09:55:00|13396.3|13394.3|13395.6|13393.6|13396.5|13394.4|13394.4|13391.4|143
1706176800000|2024-01-25 10:00:00|13395.7|13393.7|13394.4|13392.4|13396.1|13394.1|13394.3|13392.3|104
1706177100000|2024-01-25 10:05:00|13394.5|13392.5|13395.1|13393.1|13396.5|13394.3|13394.4|13391.7|211
1706177400000|2024-01-25 10:10:00|13395|13393|13395|13393|13396.2|13394.2|13394.7|13392.7|119
1706177700000|2024-01-25 10:15:00|13395.1|13393.1|13396.5|13394.5|13396.8|13394.8|13394.9|13392.9|84
1706178000000|2024-01-25 10:20:00|13396.6|13394.6|13396.9|13394.9|13397.5|13395.5|13396.6|13394.6|93
1706178300000|2024-01-25 10:25:00|13396.8|13394.8|13396.8|13394.8|13397.1|13395.1|13396|13394|109
1706178600000|2024-01-25 10:30:00|13396.9|13394.9|13397.9|13395.9|13399.3|13397.3|13396.7|13394.7|88
1706178900000|2024-01-25 10:35:00|13397.8|13395.8|13396|13394|13397.9|13395.9|13395.7|13393.7|125
1706179200000|2024-01-25 10:40:00|13395.9|13393.9|13395.4|13393.4|13396.1|13394.1|13395|13393|94
1706179500000|2024-01-25 10:45:00|13395.3|13393.3|13397.1|13395.1|13397.4|13395.4|13394.7|13392.7|104
1706179800000|2024-01-25 10:50:00|13397|13395|13396.8|13394.8|13397.8|13395.8|13396.5|13394.5|87
1706180100000|2024-01-25 10:55:00|13396.9|13394.9|13396.3|13394.3|13397.1|13395.1|13396.1|13394.1|134
1706180400000|2024-01-25 11:00:00|13396.4|13394.4|13398.8|13396.8|13399|13397|13396.2|13394.2|119
1706180700000|2024-01-25 11:05:00|13398.9|13396.9|13398|13396|13399.3|13397.3|13397.1|13395.1|124
1706181000000|2024-01-25 11:10:00|13397.9|13395.9|13399.2|13397.2|13399.3|13397.3|13397.9|13395.9|87
1706181300000|2024-01-25 11:15:00|13399.1|13397.1|13398.6|13396.6|13399.5|13397.5|13398.1|13396.1|132
1706181600000|2024-01-25 11:20:00|13398.7|13396.7|13399|13397|13399.3|13397.3|13398.5|13396.5|100
1706181900000|2024-01-25 11:25:00|13399.1|13397.1|13400.2|13398.2|13401|13398.9|13399|13397|132
1706182200000|2024-01-25 11:30:00|13400.3|13398.3|13400.9|13398.9|13402.7|13399.7|13400.1|13398.1|104
1706182500000|2024-01-25 11:35:00|13401|13399|13401|13399|13401.3|13399.3|13400.1|13398.1|108
1706182800000|2024-01-25 11:40:00|13401.1|13399.1|13398|13396|13401.4|13399.4|13398|13396|155
1706183100000|2024-01-25 11:45:00|13398.1|13396.1|13396.7|13394.7|13398.1|13396.1|13396.6|13394.6|92
1706183400000|2024-01-25 11:50:00|13396.6|13394.6|13397|13395|13397.3|13395.3|13396.6|13394.6|69
1706183700000|2024-01-25 11:55:00|13396.9|13394.9|13396.6|13393.1|13397.7|13395.7|13396|13393.1|135
1706184000000|2024-01-25 12:00:00|13395.9|13393.9|13396.5|13394.5|13397.5|13395.5|13395.5|13393.5|141
1706184300000|2024-01-25 12:05:00|13396.6|13394.6|13397.4|13395.4|13397.4|13395.4|13396.1|13394.1|117
1706184600000|2024-01-25 12:10:00|13397.3|13395.3|13399.7|13397.7|13399.8|13397.8|13397.3|13395.3|87
1706184900000|2024-01-25 12:15:00|13399.8|13397.8|13400.6|13398.6|13400.7|13398.7|13399.7|13397.7|81
1706185200000|2024-01-25 12:20:00|13400.7|13398.7|13402.5|13400.5|13402.5|13400.5|13400.4|13398.4|62
1706185500000|2024-01-25 12:25:00|13402.4|13400.4|13401.7|13399.7|13403.6|13401.6|13401.7|13399.7|134
1706185800000|2024-01-25 12:30:00|13401.6|13399.6|13401.1|13399.1|13402.8|13400.1|13400.8|13398.8|101
1706186100000|2024-01-25 12:35:00|13401|13399|13400.2|13398.2|13401.4|13399.4|13400.1|13398.1|95
1706186400000|2024-01-25 12:40:00|13400.1|13398.1|13400.7|13398.7|13401.1|13398.9|13399.6|13397.4|107
1706186700000|2024-01-25 12:45:00|13400.6|13398.6|13402.1|13400.1|13402.8|13400.8|13400.6|13398.6|124
1706187000000|2024-01-25 12:50:00|13402.2|13400.2|13400.7|13398.7|13402.6|13400.6|13400.6|13398.6|127
1706187300000|2024-01-25 12:55:00|13400.8|13398.8|13403.1|13401.1|13403.6|13401.6|13400.4|13398.4|105
1706187600000|2024-01-25 13:00:00|13402.8|13400.8|13400.4|13398.4|13402.8|13400.8|13400.4|13398.4|156
1706187900000|2024-01-25 13:05:00|13400.5|13398.5|13397.3|13393.8|13400.9|13398.9|13397.2|13393.7|140
1706188200000|2024-01-25 13:10:00|13397.2|13393.7|13396.7|13393.2|13397.2|13393.7|13396.1|13392.6|94
1706188500000|2024-01-25 13:15:00|13397|13393.5|13394|13390.5|13397.4|13393.9|13392.9|13389.4|232
1706188800000|2024-01-25 13:20:00|13394.1|13390.6|13396.1|13394.1|13397.4|13395.1|13393.9|13390.6|282
1706189100000|2024-01-25 13:25:00|13396|13394|13401.2|13392.9|13401.2|13394.1|13394.2|13391.4|222
1706189400000|2024-01-25 13:30:00|13401.1|13392.8|13393|13389.5|13407.5|13402.2|13388.9|13385.4|712
1706189700000|2024-01-25 13:35:00|13393.1|13389.6|13391|13389|13394.6|13391.1|13385.3|13381.8|565
1706190000000|2024-01-25 13:40:00|13391.1|13389.1|13391.9|13388.4|13393.5|13390|13387.3|13383.8|492
1706190300000|2024-01-25 13:45:00|13391.8|13388.3|13395.2|13393.2|13395.2|13393.2|13388.3|13384.8|421
1706190600000|2024-01-25 13:50:00|13395.1|13393.1|13396.4|13392.9|13396.4|13393.5|13391.1|13388.6|371
1706190900000|2024-01-25 13:55:00|13396.5|13393|13391.6|13388.1|13397.7|13395|13390.5|13387|507
1706191200000|2024-01-25 14:00:00|13391.7|13388.2|13394.6|13391.1|13395.7|13393.4|13389.9|13387.9|496
1706191500000|2024-01-25 14:05:00|13394.5|13391|13394.8|13392.8|13398.2|13395.1|13392.9|13390.5|391
1706191800000|2024-01-25 14:10:00|13394.7|13392.7|13392|13388.5|13396.5|13394.4|13389.6|13386.4|359
1706192100000|2024-01-25 14:15:00|13392.1|13388.6|13393.4|13391.4|13394.9|13392.9|13391.1|13388.2|299
1706192400000|2024-01-25 14:20:00|13393.5|13391.5|13391.7|13389.7|13395.5|13393.5|13390.8|13388.8|285
1706192700000|2024-01-25 14:25:00|13391.8|13389.8|13390.9|13388.9|13393|13391|13389.8|13387.8|236
1706193000000|2024-01-25 14:30:00|13391|13389|13395|13393|13401.3|13397.8|13391|13389|339
1706193300000|2024-01-25 14:35:00|13394.9|13392.9|13397.2|13393.7|13398.5|13395.4|13394.6|13392.2|316
1706193600000|2024-01-25 14:40:00|13397.3|13393.8|13402.9|13400.9|13405.2|13401.7|13396.9|13393.8|362
1706193900000|2024-01-25 14:45:00|13402.4|13400.4|13401.2|13399.2|13406|13403.2|13401|13399|258
1706194200000|2024-01-25 14:50:00|13401.3|13399.3|13396.2|13394.2|13402|13400|13396.2|13394.2|246
1706194500000|2024-01-25 14:55:00|13396.3|13394.3|13395.8|13392.3|13398.2|13394.8|13395|13391.5|179
1706194800000|2024-01-25 15:00:00|13395.9|13392.4|13399.5|13397.5|13401|13398.4|13395.4|13391.9|277
1706195100000|2024-01-25 15:05:00|13399.3|13397.3|13399.8|13396.3|13404.4|13402.1|13396.8|13394.1|282
1706195400000|2024-01-25 15:10:00|13399.7|13396.2|13402.5|13400.5|13403.1|13401.1|13399.4|13395.9|299
1706195700000|2024-01-25 15:15:00|13402.4|13400.4|13402.9|13400.9|13404.4|13402.4|13400.6|13398.6|269
1706196000000|2024-01-25 15:20:00|13402.7|13400.7|13401.8|13399.8|13402.7|13400.7|13397.8|13395.8|210
1706196300000|2024-01-25 15:25:00|13401.9|13399.9|13404.8|13401.3|13405.7|13403.7|13400.9|13398.9|218
1706196600000|2024-01-25 15:30:00|13404|13402|13409.2|13407.2|13410.8|13408.5|13403.8|13401.8|271
1706196900000|2024-01-25 15:35:00|13409.3|13407.3|13410|13408|13411.7|13409.7|13407.1|13405.1|231
1706197200000|2024-01-25 15:40:00|13409.9|13407.9|13411|13409|13412.4|13410.4|13409.3|13407.3|181
1706197500000|2024-01-25 15:45:00|13410.9|13408.9|13414.1|13412.1|13414.1|13412.1|13410.9|13408.4|205
1706197800000|2024-01-25 15:50:00|13414|13412|13414.8|13412.8|13416.2|13413.6|13413.9|13411.5|174
1706198100000|2024-01-25 15:55:00|13414.7|13412.7|13410.6|13408.6|13415.5|13413.5|13410.5|13407.8|227
1706198400000|2024-01-25 16:00:00|13410.5|13408.5|13412.7|13410.7|13413.9|13411.9|13410.3|13408.3|267
1706198700000|2024-01-25 16:05:00|13412.6|13410.6|13414.1|13412.1|13414.3|13412.3|13410.6|13408.6|174
1706199000000|2024-01-25 16:10:00|13414.2|13412.2|13411.6|13409.6|13415|13413|13411.3|13409.3|205
1706199300000|2024-01-25 16:15:00|13411.7|13409.7|13408.8|13406.8|13411.8|13409.8|13408|13406|164
1706199600000|2024-01-25 16:20:00|13408.9|13406.9|13410.8|13408.8|13411.6|13409.6|13408.9|13406.9|166
1706199900000|2024-01-25 16:25:00|13410.7|13408.7|13410.8|13408.8|13412.6|13410.6|13410.5|13408.5|184
1706200200000|2024-01-25 16:30:00|13410.9|13408.9|13412|13410|13413.3|13411.3|13410.5|13408.5|216
1706200500000|2024-01-25 16:35:00|13412.1|13410.1|13411.9|13409.9|13414.1|13410.8|13410.2|13408.2|247
1706200800000|2024-01-25 16:40:00|13412|13410|13415.6|13412.1|13416|13412.5|13411.7|13409.7|140
1706201100000|2024-01-25 16:45:00|13415.7|13412.2|13413.4|13411.4|13415.7|13412.9|13412.7|13410.1|158
1706201400000|2024-01-25 16:50:00|13413.3|13411.3|13412.1|13408.6|13413.4|13411.4|13410.9|13408.6|173
1706201700000|2024-01-25 16:55:00|13412.2|13408.7|13411.5|13409.5|13413.8|13411.2|13411.5|13408.6|146
1706202000000|2024-01-25 17:00:00|13411.6|13409.6|13413.2|13411.2|13414.3|13411.6|13411.1|13409.1|124
1706202300000|2024-01-25 17:05:00|13413.3|13411.3|13415.8|13412.3|13416.5|13413.6|13413.2|13411.2|130
1706202600000|2024-01-25 17:10:00|13415.9|13412.4|13411.8|13409.8|13416.2|13413.2|13411.7|13409.7|156
1706202900000|2024-01-25 17:15:00|13411.7|13409.7|13406.6|13403.1|13411.8|13409.8|13406.1|13402.9|307
1706203200000|2024-01-25 17:20:00|13406.5|13403|13409.2|13405.7|13409.4|13406.5|13406|13402.9|184
1706203500000|2024-01-25 17:25:00|13409.1|13405.6|13407.1|13405.1|13409.5|13406.4|13405.7|13403|204
1706203800000|2024-01-25 17:30:00|13407|13405|13413.2|13409.7|13413.7|13411.6|13406.8|13404.8|186
1706204100000|2024-01-25 17:35:00|13413.1|13409.6|13415.7|13412.2|13416.2|13413.7|13413.1|13409.6|164
1706204400000|2024-01-25 17:40:00|13415.6|13412.1|13415.8|13412.3|13416.6|13413.1|13415.6|13412.1|136
1706204700000|2024-01-25 17:45:00|13415.7|13412.2|13415.8|13412.3|13416.5|13413.1|13414|13410.9|127
1706205000000|2024-01-25 17:50:00|13415.9|13412.4|13413.9|13411.9|13416.3|13413.1|13413.7|13411.2|162
1706205300000|2024-01-25 17:55:00|13413.8|13411.8|13412.5|13410.5|13414.1|13411.9|13411.7|13409.7|159
1706205600000|2024-01-25 18:00:00|13413.2|13409.7|13410.2|13406.7|13414.1|13410.6|13406.7|13403.9|256
1706205900000|2024-01-25 18:05:00|13410.1|13406.6|13407.3|13403.8|13410.2|13407.1|13405.8|13402.3|165
1706206200000|2024-01-25 18:10:00|13407.2|13403.7|13407.5|13404|13407.9|13404.4|13405.4|13401.9|183
1706206500000|2024-01-25 18:15:00|13407.6|13404.1|13412.4|13408.9|13412.4|13409|13407.6|13404.1|171
1706206800000|2024-01-25 18:20:00|13412.3|13408.8|13409.9|13407.9|13412.4|13408.9|13409|13406.2|160
1706207100000|2024-01-25 18:25:00|13409.5|13407.5|13407.9|13404.4|13409.6|13407.5|13406.7|13403.8|158
1706207400000|2024-01-25 18:30:00|13408|13404.5|13409|13405.5|13409|13405.5|13407.5|13404|120
1706207700000|2024-01-25 18:35:00|13409.1|13405.6|13410.8|13407.3|13412|13408.5|13409|13405.5|190
1706208000000|2024-01-25 18:40:00|13410.9|13407.4|13410.8|13407.3|13411.8|13408.3|13409.9|13406.5|143
1706208300000|2024-01-25 18:45:00|13410.7|13407.2|13410.8|13407.3|13411.3|13408.4|13409.8|13407|193
1706208600000|2024-01-25 18:50:00|13410.6|13407.1|13410.5|13407|13412|13408.9|13410.3|13406.8|148
1706208900000|2024-01-25 18:55:00|13410.4|13406.9|13413.1|13409.6|13413.6|13410.1|13410.2|13406.9|166
1706209200000|2024-01-25 19:00:00|13413|13409.5|13416.6|13413.1|13416.7|13413.2|13413|13409.5|170
1706209500000|2024-01-25 19:05:00|13416.7|13413.2|13416.3|13412.8|13417.2|13413.7|13415.2|13412.3|152
1706209800000|2024-01-25 19:10:00|13416.4|13412.9|13413.4|13411.4|13416.4|13412.9|13412.4|13408.9|122
1706210100000|2024-01-25 19:15:00|13413.3|13411.3|13414.4|13410.9|13414.5|13411.4|13413.2|13410.2|99
1706210400000|2024-01-25 19:20:00|13414.5|13411|13416.4|13412.9|13417|13414.1|13414.3|13410.8|119
1706210700000|2024-01-25 19:25:00|13416.3|13412.8|13412.4|13410.4|13416.3|13413.3|13412.2|13409.6|101
1706211000000|2024-01-25 19:30:00|13412.3|13410.3|13410|13408|13414.1|13410.6|13410|13408|98
1706211300000|2024-01-25 19:35:00|13409.9|13407.9|13409.1|13407.1|13410.7|13407.9|13408.9|13406|133
1706211600000|2024-01-25 19:40:00|13409|13407|13410.2|13408.2|13411.9|13409.1|13408.8|13406.1|117
1706211900000|2024-01-25 19:45:00|13410.3|13408.3|13409.3|13407.3|13411.3|13408.4|13409|13407|65
1706212200000|2024-01-25 19:50:00|13409.4|13407.4|13409.4|13407.4|13410.3|13408.3|13409.3|13407.3|78
1706212500000|2024-01-25 19:55:00|13409.5|13407.5|13409.1|13407.1|13409.5|13407.5|13408.4|13405.9|103
1706212800000|2024-01-25 20:00:00|13409|13407|13409.5|13406|13410.2|13407|13408.8|13405.3|121
1706213100000|2024-01-25 20:05:00|13409.6|13406.1|13410.1|13406.6|13411.3|13408.2|13409.4|13405.9|91
1706213400000|2024-01-25 20:10:00|13410.2|13406.7|13408.8|13405.3|13410.3|13406.8|13408.7|13405.2|85
1706213700000|2024-01-25 20:15:00|13408.9|13405.4|13409.2|13405.7|13411|13407.5|13408.9|13405.4|87
1706214000000|2024-01-25 20:20:00|13409.1|13405.6|13409.7|13406.2|13409.8|13406.3|13408.1|13404.6|115
1706214300000|2024-01-25 20:25:00|13409.8|13406.3|13409.6|13406.1|13410.1|13406.6|13409.2|13405.7|141
1706214600000|2024-01-25 20:30:00|13409.4|13405.9|13408.9|13405.4|13409.7|13406.2|13407.6|13404.1|105
1706214900000|2024-01-25 20:35:00|13408.8|13405.3|13408.5|13405|13409|13405.5|13408.3|13404.8|107
1706215200000|2024-01-25 20:40:00|13407.8|13405.8|13408.5|13405|13408.7|13405.9|13407.5|13404|110
1706215500000|2024-01-25 20:45:00|13408.6|13405.1|13407.9|13404.4|13409|13406.2|13407.6|13404.3|87
1706215800000|2024-01-25 20:50:00|13407.8|13404.3|13405.8|13402.3|13407.8|13404.3|13405.4|13401.9|160
1706216100000|2024-01-25 20:55:00|13406|13402.5|13405|13401.5|13406.2|13402.7|13404.9|13401.4|136
1706216400000|2024-01-25 21:00:00|13404.9|13401.4|13404.8|13401.3|13404.9|13401.6|13403.5|13400.6|52
1706216700000|2024-01-25 21:05:00|13404.9|13401.4|13405.1|13401.6|13405.1|13401.6|13404.6|13401.1|64
1706217000000|2024-01-25 21:10:00|13405.2|13401.7|13405.4|13401.9|13405.6|13402.1|13405|13401.5|31
1706217300000|2024-01-25 21:15:00|13405.3|13401.8|13405.2|13401.7|13405.5|13402|13405.2|13401.7|77
1706217600000|2024-01-25 21:20:00|13405.3|13401.8|13405.4|13401.9|13405.5|13402|13405.2|13401.7|61
1706217900000|2024-01-25 21:25:00|13405.3|13401.8|13404.7|13401.2|13405.5|13402.6|13404.2|13400.7|107
1706218200000|2024-01-25 21:30:00|13404.6|13401.1|13403.2|13399.7|13405.2|13401.7|13403.1|13399.6|95
1706218500000|2024-01-25 21:35:00|13403.1|13399.6|13403.2|13399.7|13403.4|13399.9|13403|13399.5|44
1706218800000|2024-01-25 21:40:00|13403.1|13399.6|13403.1|13399.6|13403.2|13399.7|13403|13399.5|13
1706219100000|2024-01-25 21:45:00|13403.2|13399.7|13403|13399.5|13403.2|13399.7|13402.8|13399.3|30
1706219400000|2024-01-25 21:50:00|13403.3|13399.8|13403.7|13400.2|13403.7|13400.2|13403.1|13399.3|57
1706219700000|2024-01-25 21:55:00|13403.6|13400.1|13404.5|13400|13404.6|13400.2|13402.5|13399|97
1706220000000|2024-01-25 22:00:00|13405.2|13399.9|13409.6|13398.5|13409.6|13399.9|13404.9|13397.1|17
1706220300000|2024-01-25 22:05:00|13409.7|13398.6|13409.2|13399.3|13409.7|13399.6|13408.5|13398.4|27
1706220600000|2024-01-25 22:10:00|13409.3|13399.4|13409.3|13399.4|13409.6|13399.5|13409.2|13399.2|59
1706220900000|2024-01-25 22:15:00|13409.4|13399.5|13409.1|13399.2|13409.6|13399.5|13409.1|13399.1|49
1706221200000|2024-01-25 22:20:00|13409.2|13399.4|13409.1|13399.2|13409.4|13399.4|13409|13399.1|45
1706221500000|2024-01-25 22:25:00|13409|13399.1|13409.1|13399.2|13409.1|13399.2|13409|13399.1|6
1706221800000|2024-01-25 22:30:00|13409.2|13399.3|13409|13399.3|13409.2|13399.4|13408.9|13399.2|36
1706222100000|2024-01-25 22:35:00|13409.2|13399.4|13408.9|13399.3|13409.2|13399.4|13408.9|13399.2|20
1706222400000|2024-01-25 22:40:00|13409.1|13399.2|13409.1|13399.4|13409.2|13399.6|13408.7|13399.2|29
1706222700000|2024-01-25 22:45:00|13409.2|13399|13408.1|13399.8|13409.7|13399.8|13408.1|13398.3|42
1706223000000|2024-01-25 22:50:00|13408|13399.7|13408.6|13399.3|13409|13400|13408|13399.3|30
1706223300000|2024-01-25 22:55:00|13408.9|13399.5|13407.8|13400.5|13408.9|13400.7|13407.8|13399.4|29
1706223600000|2024-01-25 23:00:00|13407.6|13400.8|13406.8|13401.4|13407.8|13402.1|13403.9|13399.5|109
1706223900000|2024-01-25 23:05:00|13407|13401.5|13406.7|13401.7|13407|13402.1|13405.9|13401.1|75
1706224200000|2024-01-25 23:10:00|13406.9|13401.6|13406.5|13401.3|13407.1|13402.2|13405.8|13401.3|90
1706224500000|2024-01-25 23:15:00|13406.4|13401.4|13405.7|13402.2|13406.5|13402.9|13405.4|13401.4|79
1706224800000|2024-01-25 23:20:00|13405.6|13402.1|13404.5|13401|13405.7|13402.1|13404.4|13400.9|71
1706225100000|2024-01-25 23:25:00|13404.4|13400.9|13404.1|13400.6|13404.6|13401.1|13403.2|13399.7|53
1706225400000|2024-01-25 23:30:00|13404.2|13400.7|13405.5|13402|13405.7|13402.2|13404|13400.5|67
1706225700000|2024-01-25 23:35:00|13405.4|13401.9|13405.6|13402.1|13405.7|13402.2|13405.4|13401.9|50
1706226000000|2024-01-25 23:40:00|13405.7|13402.2|13405.5|13402|13405.7|13402.2|13405.5|13402|35
1706226300000|2024-01-25 23:45:00|13405.4|13401.9|13405.4|13401.9|13405.6|13402.1|13405.1|13401.6|28
1706226600000|2024-01-25 23:50:00|13405.3|13401.8|13405.3|13401.8|13405.5|13402|13405.2|13401.7|21
1706226900000|2024-01-25 23:55:00|13405.4|13401.9|13405.8|13402.3|13405.8|13402.3|13405.2|13401.7|33
1706227200000|2024-01-26 00:00:00|13405.7|13402.2|13405.1|13403.1|13405.9|13403.2|13404.9|13402.1|81
1706227500000|2024-01-26 00:05:00|13405.2|13403.2|13409.1|13405.6|13410.3|13407.1|13405|13402.5|119
1706227800000|2024-01-26 00:10:00|13409|13405.5|13408.5|13406.5|13409.8|13407|13408.1|13405.3|105
1706228100000|2024-01-26 00:15:00|13409.2|13405.7|13410.3|13408.3|13410.5|13408.3|13407.9|13405.2|107
1706228400000|2024-01-26 00:20:00|13410.4|13408.4|13409.8|13407.8|13412|13409.8|13409.7|13407.7|91
1706228700000|2024-01-26 00:25:00|13409.7|13407.7|13409.2|13407.2|13410.4|13407.8|13408.6|13406.2|63
1706229000000|2024-01-26 00:30:00|13409.4|13407.4|13409.8|13407.8|13410.1|13408.1|13409.3|13407.3|61
1706229300000|2024-01-26 00:35:00|13409.7|13407.7|13407.2|13405.2|13410.1|13408.1|13407.2|13405.2|88
1706229600000|2024-01-26 00:40:00|13407.3|13405.3|13406.5|13404.5|13409.1|13406|13406.3|13403.5|92
1706229900000|2024-01-26 00:45:00|13406.6|13404.6|13405.1|13403.1|13406.6|13404.6|13404.6|13401.2|130
1706230200000|2024-01-26 00:50:00|13405|13403|13408.2|13404.7|13408.3|13406.2|13404.9|13402.9|126
1706230500000|2024-01-26 00:55:00|13408|13404.5|13408.9|13406.9|13409.9|13407.9|13406.2|13403.3|131
1706230800000|2024-01-26 01:00:00|13409|13407|13408.4|13406.4|13410.5|13408.2|13408.4|13406.3|132
1706231100000|2024-01-26 01:05:00|13408.3|13406.3|13408.1|13406.1|13408.5|13406.5|13406.9|13404.9|103
1706231400000|2024-01-26 01:10:00|13408|13406|13407.9|13405.9|13408.3|13406.3|13407.7|13405.7|92
1706231700000|2024-01-26 01:15:00|13408|13406|13404|13402|13408.1|13406.1|13403.9|13401.9|152
1706232000000|2024-01-26 01:20:00|13404.1|13402.1|13405.2|13403.2|13405.5|13403.5|13402.5|13400.5|142
1706232300000|2024-01-26 01:25:00|13405.3|13403.3|13405.2|13403.2|13405.6|13403.6|13403.7|13401.7|129
1706232600000|2024-01-26 01:30:00|13405.5|13403.5|13408|13406|13408.2|13406.2|13405.5|13403.5|190
1706232900000|2024-01-26 01:35:00|13408.2|13406.2|13404.2|13402.2|13408.3|13406.3|13403.1|13401.1|191
1706233200000|2024-01-26 01:40:00|13404.1|13402.1|13407.9|13405.9|13408.2|13406.2|13404.1|13402.1|135
1706233500000|2024-01-26 01:45:00|13407.8|13405.8|13406.6|13404.6|13408.1|13406.1|13404.2|13402.2|141
1706233800000|2024-01-26 01:50:00|13406.7|13404.7|13406.7|13404.7|13407.2|13405.2|13405.3|13403.3|133
1706234100000|2024-01-26 01:55:00|13406.6|13404.6|13405.6|13403.6|13407.1|13405.1|13405.2|13403.2|156
1706234400000|2024-01-26 02:00:00|13405.5|13403.5|13405.6|13402.1|13406.1|13404.1|13404.3|13402|127
1706234700000|2024-01-26 02:05:00|13405.7|13402.2|13404.7|13401.2|13405.7|13402.8|13404.4|13401.1|139
1706235000000|2024-01-26 02:10:00|13404.8|13401.3|13402.1|13400.1|13405.3|13402.6|13400|13398|169
1706235300000|2024-01-26 02:15:00|13402.4|13400.4|13401.2|13399.2|13403.1|13401|13400.7|13398|127
1706235600000|2024-01-26 02:20:00|13401.1|13399.1|13401|13399|13401.9|13399.9|13399.2|13397.2|103
1706235900000|2024-01-26 02:25:00|13401.1|13399.1|13401.6|13398.1|13401.7|13399.2|13400.6|13397.9|89
1706236200000|2024-01-26 02:30:00|13401.5|13398|13399.3|13397.3|13402|13399|13399.1|13396.7|144
1706236500000|2024-01-26 02:35:00|13399.4|13397.4|13401.3|13397.8|13401.4|13398.2|13399.3|13396.7|117
1706236800000|2024-01-26 02:40:00|13401.2|13397.7|13400.9|13397.4|13402.3|13398.8|13400.4|13396.9|111
1706237100000|2024-01-26 02:45:00|13400.8|13397.3|13403.3|13399.8|13403.6|13400.9|13400.7|13397.2|123
1706237400000|2024-01-26 02:50:00|13403.2|13399.7|13403.9|13401.9|13404.9|13402.1|13402.9|13399.5|134
1706237700000|2024-01-26 02:55:00|13404.1|13402.1|13404.6|13401.1|13405|13402.6|13403.2|13400.9|137
1706238000000|2024-01-26 03:00:00|13404.5|13401|13401.3|13399.3|13404.5|13402|13401.2|13398.6|125
1706238300000|2024-01-26 03:05:00|13401.2|13399.2|13400.6|13398.6|13402|13399.3|13399.3|13396.7|137
1706238600000|2024-01-26 03:10:00|13400.7|13398.7|13400.3|13398.3|13400.7|13398.7|13399.7|13397.7|107
1706238900000|2024-01-26 03:15:00|13400.4|13398.4|13400.9|13398.9|13401.6|13399.6|13400.2|13398.2|86
1706239200000|2024-01-26 03:20:00|13400.8|13398.8|13399.6|13397.6|13402|13399.7|13399.5|13397.5|121
1706239500000|2024-01-26 03:25:00|13399.5|13397.5|13401.2|13399.2|13401.2|13399.2|13399.5|13397.3|92
1706239800000|2024-01-26 03:30:00|13401.1|13399.1|13400.3|13398.3|13401.3|13399.3|13400.1|13397.5|76
1706240100000|2024-01-26 03:35:00|13400.2|13398.2|13399.4|13397.4|13401.1|13398.3|13399.3|13396.8|99
1706240400000|2024-01-26 03:40:00|13399.5|13397.5|13399.5|13397.5|13401.1|13398.1|13399.3|13397|111
1706240700000|2024-01-26 03:45:00|13399.6|13397.6|13399.4|13397.4|13400.3|13397.6|13399.1|13396.2|70
1706241000000|2024-01-26 03:50:00|13399.2|13397.2|13399.4|13397.4|13400.3|13397.5|13399|13396.4|71
1706241300000|2024-01-26 03:55:00|13399.3|13397.3|13398.2|13396.2|13400.2|13397.4|13398|13396|67
1706241600000|2024-01-26 04:00:00|13398.1|13396.1|13398.4|13396.4|13398.5|13396.5|13398.1|13396.1|91
1706241900000|2024-01-26 04:05:00|13398.3|13396.3|13398.4|13396.4|13398.5|13396.5|13398.1|13396.1|49
1706242200000|2024-01-26 04:10:00|13398.3|13396.3|13400.9|13398.9|13401.1|13399.1|13398.3|13396.3|67
1706242500000|2024-01-26 04:15:00|13400.8|13398.8|13399.4|13397.4|13400.9|13398.9|13399.3|13397.3|58
1706242800000|2024-01-26 04:20:00|13399.3|13397.3|13399.2|13397.2|13399.7|13397.7|13399.1|13397.1|66
1706243100000|2024-01-26 04:25:00|13399.3|13397.3|13398.4|13396.4|13399.6|13397.6|13398.2|13396.2|78
1706243400000|2024-01-26 04:30:00|13398.5|13396.5|13398.5|13396.5|13398.5|13396.5|13397.3|13395.3|85
1706243700000|2024-01-26 04:35:00|13398.4|13396.4|13399.4|13397.4|13399.5|13397.5|13397.9|13395.9|85
1706244000000|2024-01-26 04:40:00|13399.3|13397.3|13401.6|13399.6|13401.6|13399.6|13399.3|13397.3|44
1706244300000|2024-01-26 04:45:00|13401.7|13399.7|13401.9|13399.9|13403|13401|13401.6|13399.6|68
1706244600000|2024-01-26 04:50:00|13402|13400|13401.8|13399.8|13402|13400|13401.6|13399.6|56
1706244900000|2024-01-26 04:55:00|13401.9|13399.9|13401.7|13398.2|13402.5|13400|13401.2|13397.7|110
1706245200000|2024-01-26 05:00:00|13401.6|13398.1|13402.2|13400.2|13402.7|13400.2|13401.4|13398.1|86
1706245500000|2024-01-26 05:05:00|13402.1|13400.1|13400.8|13398.8|13402.2|13400.2|13400.7|13398.7|81
1706245800000|2024-01-26 05:10:00|13400.9|13398.9|13399.6|13397.6|13401|13399|13399.6|13397.6|81
1706246100000|2024-01-26 05:15:00|13399.7|13397.7|13401|13399|13401.1|13399.1|13399.6|13397|95
1706246400000|2024-01-26 05:20:00|13400.9|13398.9|13401.5|13399.5|13402.5|13400.1|13400.9|13398.9|79
1706246700000|2024-01-26 05:25:00|13401.6|13399.6|13401.4|13399.4|13402.6|13399.9|13401.3|13398.6|46
1706247000000|2024-01-26 05:30:00|13401.3|13399.3|13399.5|13397.5|13401.5|13399.5|13399.4|13397.4|109
1706247300000|2024-01-26 05:35:00|13399.4|13397.4|13399.1|13397.1|13399.6|13397.6|13397.2|13395.2|138
1706247600000|2024-01-26 05:40:00|13399|13397|13397.7|13395.7|13399.2|13397.2|13397.4|13395.4|133
1706247900000|2024-01-26 05:45:00|13397.6|13395.6|13398.4|13396.4|13398.5|13396.5|13397.2|13395.2|96
1706248200000|2024-01-26 05:50:00|13398.3|13396.3|13397.2|13395.2|13398.3|13396.3|13397.2|13395.2|73
1706248500000|2024-01-26 05:55:00|13397.1|13395.1|13398.7|13396.7|13398.8|13396.8|13397.1|13395.1|100
1706248800000|2024-01-26 06:00:00|13398.8|13396.8|13401.6|13399.6|13401.6|13399.6|13398.7|13396.7|117
1706249100000|2024-01-26 06:05:00|13401.5|13399.5|13404.5|13402.5|13405.2|13403.2|13401.5|13399.5|135
1706249400000|2024-01-26 06:10:00|13404.4|13402.4|13402.9|13400.9|13405.4|13403.4|13402.8|13400.8|123
1706249700000|2024-01-26 06:15:00|13403|13401|13402.5|13400.5|13403.1|13401.1|13401.9|13399.9|114
1706250000000|2024-01-26 06:20:00|13402.6|13400.6|13401.6|13399.6|13402.7|13400.7|13401.5|13399.5|119
1706250300000|2024-01-26 06:25:00|13401.7|13399.7|13403.2|13401.2|13403.4|13401.4|13401.6|13399.6|70
1706250600000|2024-01-26 06:30:00|13403.3|13401.3|13406.9|13404.9|13407.5|13405.5|13403.3|13401.3|176
1706250900000|2024-01-26 06:35:00|13407|13405|13407.8|13405.8|13408.5|13406.5|13406.7|13404.7|111
1706251200000|2024-01-26 06:40:00|13407.7|13405.7|13408.8|13406.8|13409.5|13407.5|13407.6|13405.6|89
1706251500000|2024-01-26 06:45:00|13408.7|13406.7|13409.3|13407.3|13409.4|13407.4|13407.5|13405.5|110
1706251800000|2024-01-26 06:50:00|13409.4|13407.4|13408.3|13406.3|13409.4|13407.4|13408.2|13406.2|95
1706252100000|2024-01-26 06:55:00|13408.4|13406.4|13408|13406|13409|13407|13407.9|13405.9|90
1706252400000|2024-01-26 07:00:00|13407.8|13405.8|13407.8|13405.8|13408.9|13406.7|13406.4|13404.1|160
1706252700000|2024-01-26 07:05:00|13407.9|13405.9|13408.2|13406.2|13408.6|13406.6|13407.6|13405.6|118
1706253000000|2024-01-26 07:10:00|13408.3|13406.3|13411.1|13409.1|13412.2|13409.2|13408.1|13406.1|135
1706253300000|2024-01-26 07:15:00|13411|13409|13416.3|13414.3|13417.4|13414.5|13410.9|13408.9|176
1706253600000|2024-01-26 07:20:00|13416.2|13414.2|13413.9|13411.9|13416.4|13414.4|13413.5|13411.5|146
1706253900000|2024-01-26 07:25:00|13413.8|13411.8|13415.5|13413.5|13415.7|13413.7|13413.8|13411.8|169
1706254200000|2024-01-26 07:30:00|13415.6|13413.6|13414.9|13412.9|13416|13413.8|13413.9|13411.2|151
1706254500000|2024-01-26 07:35:00|13415|13413|13413.7|13411.7|13415.5|13413.5|13413.1|13411.1|132
1706254800000|2024-01-26 07:40:00|13413.6|13411.6|13415.3|13411.8|13415.7|13412.2|13413.1|13410.5|137
1706255100000|2024-01-26 07:45:00|13415.5|13412|13414.7|13412.7|13416.4|13413.3|13414.7|13411.9|163
1706255400000|2024-01-26 07:50:00|13414.8|13412.8|13413.8|13411.8|13416.3|13413|13413.8|13411.5|184
1706255700000|2024-01-26 07:55:00|13413.7|13411.7|13413.3|13411.3|13414.1|13412.1|13413.1|13411.1|126
1706256000000|2024-01-26 08:00:00|13413.4|13411.4|13412.6|13410.6|13413.8|13411.8|13412.2|13410.2|145
1706256300000|2024-01-26 08:05:00|13412.7|13410.7|13414.1|13412.1|13415.1|13412.2|13412.1|13409.5|126
1706256600000|2024-01-26 08:10:00|13414.8|13411.3|13412.4|13410.4|13414.9|13412|13411|13408.7|177
1706256900000|2024-01-26 08:15:00|13412.3|13410.3|13412.7|13409.2|13413.2|13410.4|13411.1|13408.5|140
1706257200000|2024-01-26 08:20:00|13412.8|13409.3|13414.2|13410.7|13414.4|13410.9|13411.2|13408.3|194
1706257500000|2024-01-26 08:25:00|13414.3|13410.8|13413.6|13410.1|13415.1|13411.6|13412.1|13408.6|173
1706257800000|2024-01-26 08:30:00|13413.5|13410|13412.1|13410.1|13414|13411.2|13411.6|13408.9|170
1706258100000|2024-01-26 08:35:00|13412.2|13410.2|13412.5|13410.5|13414.8|13412.1|13412.1|13410.1|143
1706258400000|2024-01-26 08:40:00|13412.4|13410.4|13410.6|13408.6|13412.6|13410.6|13410.2|13408.2|154
1706258700000|2024-01-26 08:45:00|13410.5|13408.5|13410.9|13408.9|13411|13409|13410.1|13408.1|93
1706259000000|2024-01-26 08:50:00|13411|13409|13409.5|13407.5|13411|13409|13409.1|13406.4|144
1706259300000|2024-01-26 08:55:00|13409.4|13407.4|13409.7|13407.7|13410.1|13408|13408.8|13406.4|141
1706259600000|2024-01-26 09:00:00|13409.6|13407.6|13410.5|13407|13410.7|13408.7|13408.2|13406.2|171
1706259900000|2024-01-26 09:05:00|13409.7|13407.7|13412|13408.5|13412|13409.4|13409.6|13407.6|166
1706260200000|2024-01-26 09:10:00|13412.1|13408.6|13413.3|13411.3|13413.6|13411.6|13411.2|13408.5|164
1706260500000|2024-01-26 09:15:00|13413.2|13411.2|13412.1|13410.1|13413.9|13411.9|13411.5|13409.5|151
1706260800000|2024-01-26 09:20:00|13412|13410|13413.7|13411.7|13413.7|13411.7|13411.2|13409.1|148
1706261100000|2024-01-26 09:25:00|13413.8|13411.8|13409.1|13407.1|13413.8|13411.8|13409|13406.3|134
1706261400000|2024-01-26 09:30:00|13409|13407|13408.3|13406.3|13409.9|13407.3|13407.9|13405.1|144
1706261700000|2024-01-26 09:35:00|13408.2|13406.2|13407.5|13405.5|13408.3|13406.2|13407.1|13404.5|110
1706262000000|2024-01-26 09:40:00|13407.6|13405.6|13407.2|13405.2|13408.3|13406.3|13407|13405|129
1706262300000|2024-01-26 09:45:00|13407.1|13405.1|13406.9|13403.4|13408.1|13406.1|13406|13403.3|138
1706262600000|2024-01-26 09:50:00|13406.8|13403.3|13406.8|13404.8|13407.2|13405|13406|13403.2|140
1706262900000|2024-01-26 09:55:00|13406.9|13404.9|13406.5|13404.5|13408|13405.2|13406.3|13404.2|141
1706263200000|2024-01-26 10:00:00|13406.4|13404.4|13404.2|13402.2|13406.9|13404.4|13403.7|13400.9|175
1706263500000|2024-01-26 10:05:00|13404.3|13402.3|13403.5|13401.5|13405|13402.4|13402.9|13400.4|91
1706263800000|2024-01-26 10:10:00|13403.6|13401.6|13403.4|13401.4|13404.5|13401.6|13403|13400.4|105
1706264100000|2024-01-26 10:15:00|13403.5|13401.5|13404|13400.5|13404.1|13402|13403|13400.1|118
1706264400000|2024-01-26 10:20:00|13404.1|13400.6|13403.8|13400.3|13404.2|13401.8|13403|13400.3|101
1706264700000|2024-01-26 10:25:00|13403.9|13400.4|13403.2|13399.7|13404.4|13401.6|13402.9|13399.4|125
1706265000000|2024-01-26 10:30:00|13403.3|13399.8|13402.9|13399.4|13403.7|13400.2|13402.7|13399.2|77
1706265300000|2024-01-26 10:35:00|13403|13399.5|13403|13399.5|13403.6|13400.5|13402.4|13399.3|78
1706265600000|2024-01-26 10:40:00|13402.9|13399.4|13403|13399.5|13403.7|13400.3|13402.2|13399.2|109
1706265900000|2024-01-26 10:45:00|13403.1|13399.6|13401.7|13398.2|13403.2|13400.4|13401.1|13398|90
1706266200000|2024-01-26 10:50:00|13401.6|13398.1|13401.9|13398.4|13402|13399.5|13400.8|13398.1|106
1706266500000|2024-01-26 10:55:00|13401.8|13398.3|13400.9|13397.4|13402.2|13399.5|13400.1|13397.2|113
1706266800000|2024-01-26 11:00:00|13401|13397.5|13401.3|13397.8|13402|13399.3|13399.8|13397|161
1706267100000|2024-01-26 11:05:00|13401.4|13397.9|13400.4|13398.4|13401.4|13398.5|13400.4|13397.2|98
1706267400000|2024-01-26 11:10:00|13400.3|13398.3|13400.8|13397.3|13401.1|13398.3|13396.8|13394.1|159
1706267700000|2024-01-26 11:15:00|13400.7|13397.2|13400.2|13396.7|13401.3|13398.4|13398.8|13395.6|154
1706268000000|2024-01-26 11:20:00|13399.9|13396.4|13397.3|13395.3|13400.2|13396.7|13397.1|13395.1|126
1706268300000|2024-01-26 11:25:00|13397.4|13395.4|13397.4|13395.4|13397.8|13395.8|13397.3|13395.3|47
1706268600000|2024-01-26 11:30:00|13397.5|13395.5|13397.4|13395.4|13399.2|13396.4|13397.3|13395.2|110
1706268900000|2024-01-26 11:35:00|13397.5|13395.5|13398.9|13396.9|13400.1|13398.1|13397.4|13395.4|112
1706269200000|2024-01-26 11:40:00|13398.8|13396.8|13398.9|13396.9|13399.9|13396.9|13397.7|13395|133
1706269500000|2024-01-26 11:45:00|13398.8|13396.8|13397.9|13395.9|13399.7|13397|13397.8|13395.3|78
1706269800000|2024-01-26 11:50:00|13397.8|13395.8|13397.8|13395.8|13398.9|13395.9|13397.7|13394.9|83
1706270100000|2024-01-26 11:55:00|13397.9|13395.9|13397.9|13395.9|13398|13396|13397.4|13395.4|65
1706270400000|2024-01-26 12:00:00|13398|13396|13397.3|13395.3|13398.8|13396|13397.3|13394.3|77
1706270700000|2024-01-26 12:05:00|13398.1|13394.6|13397.4|13395.4|13398.9|13395.8|13397.2|13394.5|57
1706271000000|2024-01-26 12:10:00|13397.3|13395.3|13397.5|13395.5|13398.8|13395.7|13397.3|13394.6|112
1706271300000|2024-01-26 12:15:00|13397.6|13395.6|13399|13397|13399.9|13397.3|13397.3|13394.4|109
1706271600000|2024-01-26 12:20:00|13398.9|13396.9|13399.4|13395.9|13399.9|13397.2|13398.2|13395.4|126
1706271900000|2024-01-26 12:25:00|13399.5|13396|13400.1|13398.1|13400.7|13398.2|13398.9|13395.9|137
1706272200000|2024-01-26 12:30:00|13400|13398|13401.4|13397.9|13402.3|13399.4|13400|13397.5|156
1706272500000|2024-01-26 12:35:00|13401.5|13398|13402.6|13400.6|13402.6|13400.6|13399.1|13396.3|138
1706272800000|2024-01-26 12:40:00|13402.5|13400.5|13403.1|13401.1|13404.2|13401.2|13402.5|13400.4|101
1706273100000|2024-01-26 12:45:00|13403.2|13401.2|13405|13401.5|13405.1|13401.6|13401.9|13399.3|151
1706273400000|2024-01-26 12:50:00|13405.1|13401.6|13409.8|13407.8|13411.2|13408.6|13405|13401.5|147
1706273700000|2024-01-26 12:55:00|13409.7|13407.7|13409.4|13405.9|13410.7|13408.1|13409.1|13405.6|122
1706274000000|2024-01-26 13:00:00|13409.3|13405.8|13404.9|13401.4|13409.7|13406.9|13404.4|13400.9|216
1706274300000|2024-01-26 13:05:00|13404.8|13401.3|13403.4|13401.4|13405|13402.1|13402.8|13399.3|189
1706274600000|2024-01-26 13:10:00|13403.3|13401.3|13402.1|13398.6|13405.5|13402.7|13402.1|13398.6|134
1706274900000|2024-01-26 13:15:00|13402|13398.5|13402.1|13398.6|13402.6|13399.7|13401|13398.4|165
1706275200000|2024-01-26 13:20:00|13402.3|13398.8|13400.5|13397|13402.6|13399.8|13399.3|13396.1|229
1706275500000|2024-01-26 13:25:00|13400.6|13397.1|13401.3|13396.9|13402.5|13399|13398.5|13395.2|226
1706275800000|2024-01-26 13:30:00|13402.1|13396.8|13405.7|13402.2|13407.6|13404.1|13399.8|13394.9|564
1706276100000|2024-01-26 13:35:00|13405.6|13402.1|13404.7|13401.2|13410.6|13407.1|13403.8|13400.3|430
1706276400000|2024-01-26 13:40:00|13404.8|13401.3|13398.8|13396.8|13404.8|13401.3|13397.4|13394.6|339
1706276700000|2024-01-26 13:45:00|13399.1|13397.1|13396.1|13392.6|13401.5|13398.9|13394.1|13390.7|369
1706277000000|2024-01-26 13:50:00|13396.2|13392.7|13397.5|13394|13398.7|13395.2|13395.2|13391.7|388
1706277300000|2024-01-26 13:55:00|13397.4|13393.9|13398.6|13395.1|13399.6|13396.1|13395.2|13392|364
1706277600000|2024-01-26 14:00:00|13398.5|13395|13398.6|13395.1|13399|13395.5|13394.9|13392|341
1706277900000|2024-01-26 14:05:00|13398.7|13395.2|13394.9|13392.9|13398.8|13395.3|13394.8|13392|265
1706278200000|2024-01-26 14:10:00|13395|13393|13399.4|13397.4|13399.7|13397.5|13394.8|13392|191
1706278500000|2024-01-26 14:15:00|13399.5|13397.5|13404.8|13401.3|13404.8|13401.3|13399|13396.7|179
1706278800000|2024-01-26 14:20:00|13404.7|13401.2|13401.8|13399.8|13405.7|13402.2|13401.5|13398.8|232
1706279100000|2024-01-26 14:25:00|13401.9|13399.9|13401.9|13399.9|13404.7|13401.3|13401.8|13399.5|231
1706279400000|2024-01-26 14:30:00|13402|13400|13400.6|13398.6|13405.4|13403.4|13399.6|13396.7|245
1706279700000|2024-01-26 14:35:00|13401.2|13397.7|13399.2|13397.2|13401.2|13399.2|13396.8|13394.8|275
1706280000000|2024-01-26 14:40:00|13399.1|13397.1|13400.7|13397.2|13401.6|13399.3|13399|13396.9|291
1706280300000|2024-01-26 14:45:00|13401.1|13397.6|13402.3|13400.3|13402.9|13400.6|13400.3|13396.8|233
1706280600000|2024-01-26 14:50:00|13402|13400|13401.2|13399.2|13404.3|13402.3|13400.9|13398.9|214
1706280900000|2024-01-26 14:55:00|13401.4|13399.4|13400.1|13396.6|13401.9|13399.9|13398.5|13395.9|183
1706281200000|2024-01-26 15:00:00|13400.8|13397.3|13404.3|13400.8|13405.9|13403.2|13400.7|13397.2|323
1706281500000|2024-01-26 15:05:00|13404.4|13400.9|13403.1|13399.6|13405|13403|13400.4|13397.7|230
1706281800000|2024-01-26 15:10:00|13403|13399.5|13400.6|13397.1|13403.2|13399.7|13399.7|13396.9|212
1706282100000|2024-01-26 15:15:00|13400.7|13397.2|13404|13400.5|13404.9|13401.9|13400.1|13397.2|265
1706282400000|2024-01-26 15:20:00|13403.9|13400.4|13404.2|13400.7|13404.6|13401.1|13401.4|13398.6|234
1706282700000|2024-01-26 15:25:00|13404.1|13400.6|13403.8|13400.3|13404.1|13400.9|13402.5|13399|265
1706283000000|2024-01-26 15:30:00|13403.7|13400.2|13400.1|13398.1|13405|13402.2|13399.6|13397.6|218
1706283300000|2024-01-26 15:35:00|13400|13398|13401|13399|13401.1|13399.1|13399.7|13397.7|131
1706283600000|2024-01-26 15:40:00|13400.9|13398.9|13400.4|13398.4|13401.1|13399.1|13400.2|13398.2|119
1706283900000|2024-01-26 15:45:00|13400.3|13398.3|13400|13396.5|13402.5|13400.2|13399.2|13396.3|213
1706284200000|2024-01-26 15:50:00|13400.1|13396.6|13400.3|13398.3|13401.8|13399.3|13399.7|13396.6|221
1706284500000|2024-01-26 15:55:00|13400.2|13398.2|13405.6|13403.6|13406.6|13404.6|13399.8|13397.8|284
1706284800000|2024-01-26 16:00:00|13405.7|13403.7|13406.7|13403.2|13409.5|13407.5|13404.7|13402.6|264
1706285100000|2024-01-26 16:05:00|13406.8|13403.3|13402.8|13400.8|13408.2|13405.3|13402.8|13400.2|204
1706285400000|2024-01-26 16:10:00|13402.7|13400.7|13405.2|13403.2|13407.1|13404.4|13402.7|13400.7|179
1706285700000|2024-01-26 16:15:00|13405.1|13403.1|13402.2|13400.2|13405.4|13403.2|13402.2|13400|156
1706286000000|2024-01-26 16:20:00|13402.3|13400.3|13402.9|13400.9|13403.2|13401.2|13401.9|13399.9|178
1706286300000|2024-01-26 16:25:00|13403|13401|13402|13400|13404.8|13402.2|13401.8|13399.8|142
1706286600000|2024-01-26 16:30:00|13401.9|13399.9|13400.8|13398.8|13402.1|13400.1|13400.8|13398.8|102
1706286900000|2024-01-26 16:35:00|13400.9|13398.9|13401.9|13399.9|13402|13400|13400.7|13398.7|125
1706287200000|2024-01-26 16:40:00|13401.8|13399.8|13401.9|13399.9|13403.4|13401.4|13401.8|13399.5|140
1706287500000|2024-01-26 16:45:00|13401.8|13399.8|13402.2|13400.2|13403.1|13400.4|13401.7|13399.1|129
1706287800000|2024-01-26 16:50:00|13402.1|13400.1|13400.8|13398.8|13402.3|13400.3|13400.7|13398.7|167
1706288100000|2024-01-26 16:55:00|13400.9|13398.9|13400.1|13398.1|13401.1|13399.1|13399|13397|163
1706288400000|2024-01-26 17:00:00|13400.2|13398.2|13401.9|13398.4|13403|13400|13400.2|13397.7|157
1706288700000|2024-01-26 17:05:00|13402|13398.5|13404.3|13400.8|13404.5|13401|13401|13398.3|123
1706289000000|2024-01-26 17:10:00|13404.4|13400.9|13401.3|13399.3|13405.8|13402.3|13400.9|13398.2|175
1706289300000|2024-01-26 17:15:00|13401.2|13399.2|13401.1|13399.1|13402.1|13400.1|13401|13399|101
1706289600000|2024-01-26 17:20:00|13401|13399|13401.6|13399.6|13401.7|13399.7|13400.4|13398.4|93
1706289900000|2024-01-26 17:25:00|13401.5|13399.5|13402.5|13400.5|13404|13401.3|13401.4|13399.4|114
1706290200000|2024-01-26 17:30:00|13402.6|13400.6|13403.2|13401.2|13405|13402|13402.5|13400.3|140
1706290500000|2024-01-26 17:35:00|13403.3|13401.3|13406|13402.5|13406.3|13402.8|13403.1|13400.4|149
1706290800000|2024-01-26 17:40:00|13406.1|13402.6|13406.9|13403.4|13407.2|13403.7|13405.9|13402.4|97
1706291100000|2024-01-26 17:45:00|13407|13403.5|13409.8|13406.3|13409.8|13406.3|13406.7|13403.2|185
1706291400000|2024-01-26 17:50:00|13409.7|13406.2|13408|13404.5|13409.8|13406.3|13407.9|13404.4|129
1706291700000|2024-01-26 17:55:00|13407.9|13404.4|13407.8|13405.8|13409|13406.5|13407.1|13404.4|149
1706292000000|2024-01-26 18:00:00|13407.9|13405.9|13408.3|13406.3|13410|13407.3|13407.9|13405.5|153
1706292300000|2024-01-26 18:05:00|13408.4|13406.4|13409.9|13406.4|13410|13407.2|13408.3|13405.6|140
1706292600000|2024-01-26 18:10:00|13409.8|13406.3|13409.9|13406.4|13410|13406.5|13409.2|13405.7|100
1706292900000|2024-01-26 18:15:00|13409.8|13406.3|13411|13407.5|13411.2|13407.7|13409.2|13405.7|106
1706293200000|2024-01-26 18:20:00|13411.1|13407.6|13410|13406.5|13411.2|13407.7|13409.8|13406.3|145
1706293500000|2024-01-26 18:25:00|13409.9|13406.4|13408.9|13406.9|13409.9|13407.2|13407.9|13405.3|147
1706293800000|2024-01-26 18:30:00|13409|13407|13410.4|13408.4|13411.1|13408.4|13408.8|13405.9|146
1706294100000|2024-01-26 18:35:00|13410.3|13408.3|13412|13408.5|13412|13409.2|13409.7|13407.2|124
1706294400000|2024-01-26 18:40:00|13411.9|13408.4|13414.3|13410.8|13414.5|13411|13411.8|13408.4|204
1706294700000|2024-01-26 18:45:00|13414.4|13410.9|13415|13411.5|13415.2|13412.3|13413.8|13410.5|146
1706295000000|2024-01-26 18:50:00|13415.1|13411.6|13415|13413|13416.4|13413.4|13414|13410.6|139
1706295300000|2024-01-26 18:55:00|13415.3|13413.3|13415.6|13412.1|13416.4|13413.7|13414.8|13412.1|128
1706295600000|2024-01-26 19:00:00|13415.7|13412.2|13416|13412.5|13416.2|13413.3|13415|13411.9|139
1706295900000|2024-01-26 19:05:00|13415.9|13412.4|13415|13411.5|13416|13412.5|13413.1|13410.3|156
1706296200000|2024-01-26 19:10:00|13415.1|13411.6|13414|13410.5|13415.1|13411.6|13413.9|13410.4|127
1706296500000|2024-01-26 19:15:00|13413.9|13410.4|13413.7|13410.2|13414|13411.1|13412.4|13409.6|68
1706296800000|2024-01-26 19:20:00|13413.6|13410.1|13415.3|13411.8|13415.4|13412.2|13413.5|13410|105
1706297100000|2024-01-26 19:25:00|13415.2|13411.7|13416.2|13412.7|13416.3|13412.8|13415.1|13411.6|126
1706297400000|2024-01-26 19:30:00|13416.1|13412.6|13415.9|13412.4|13416.3|13412.8|13415.8|13412.3|100
1706297700000|2024-01-26 19:35:00|13416|13412.5|13415.9|13412.4|13416.5|13413|13415.5|13412|123
1706298000000|2024-01-26 19:40:00|13415.8|13412.3|13414.7|13411.2|13415.9|13412.4|13414.7|13411.2|113
1706298300000|2024-01-26 19:45:00|13414.8|13411.3|13413.7|13410.2|13414.9|13411.4|13413.1|13410|108
1706298600000|2024-01-26 19:50:00|13413.8|13410.3|13415.2|13411.7|13415.2|13411.7|13413.6|13410.1|88
1706298900000|2024-01-26 19:55:00|13415.1|13411.6|13415.6|13412.1|13416|13412.5|13414.2|13411.4|122
1706299200000|2024-01-26 20:00:00|13415.5|13412|13415.1|13411.6|13416.1|13412.6|13414.6|13411.1|124
1706299500000|2024-01-26 20:05:00|13415.2|13411.7|13414.6|13411.1|13415.9|13412.4|13414.4|13410.9|94
1706299800000|2024-01-26 20:10:00|13414.7|13411.2|13413.9|13410.4|13415|13411.5|13413.9|13410.4|74
1706300100000|2024-01-26 20:15:00|13414|13410.5|13414.1|13410.6|13414.9|13411.4|13413.9|13410.4|59
1706300400000|2024-01-26 20:20:00|13414|13410.5|13414.4|13410.9|13414.7|13411.2|13413.4|13409.9|75
1706300700000|2024-01-26 20:25:00|13414.5|13411|13415.9|13412.4|13417.8|13414.3|13413.6|13410.1|169
1706301000000|2024-01-26 20:30:00|13415.8|13412.3|13415.2|13411.7|13415.9|13412.4|13414.5|13411|96
1706301300000|2024-01-26 20:35:00|13415.3|13411.8|13415.2|13411.7|13415.6|13412.1|13415|13411.5|58
1706301600000|2024-01-26 20:40:00|13415.1|13411.6|13414.3|13410.8|13415.7|13412.2|13414.2|13410.7|103
1706301900000|2024-01-26 20:45:00|13414.2|13410.7|13414.9|13411.4|13415|13411.5|13414.1|13410.6|61
1706302200000|2024-01-26 20:50:00|13415|13411.5|13414.9|13411.4|13415.7|13412.2|13414.7|13411.2|54
1706302500000|2024-01-26 20:55:00|13414.7|13411.2|13415.7|13412.2|13416|13412.5|13414.7|13411.2|62
1706302800000|2024-01-26 21:00:00|13415.6|13412.1|13414.1|13410.6|13415.6|13412.1|13413.9|13410.4|150
1706303100000|2024-01-26 21:05:00|13414|13410.5|13414.3|13410.8|13414.6|13411.1|13413.8|13410.3|99
1706303400000|2024-01-26 21:10:00|13414.2|13410.7|13414.6|13411.1|13414.7|13411.2|13414.1|13410.6|85
1706303700000|2024-01-26 21:15:00|13414.5|13411|13415.8|13412.3|13415.9|13412.4|13414.5|13411|58
1706304000000|2024-01-26 21:20:00|13415.9|13412.4|13415.5|13412|13415.9|13412.4|13415.4|13411.9|17
1706304300000|2024-01-26 21:25:00|13415.4|13411.9|13413|13409.5|13415.5|13412|13411.7|13408.2|82
1706304600000|2024-01-26 21:30:00|13413.1|13409.6|13417.3|13413.8|13417.6|13414.1|13413.1|13409.6|206
1706304900000|2024-01-26 21:35:00|13417.5|13414|13417.6|13414.1|13417.9|13414.4|13416.5|13413|80
1706305200000|2024-01-26 21:40:00|13417.7|13414.2|13417.5|13414|13417.7|13414.2|13417.1|13413.6|39
1706305500000|2024-01-26 21:45:00|13417.4|13413.9|13417.2|13413.7|13417.4|13413.9|13417.1|13413.6|8
1706305800000|2024-01-26 21:50:00|13417.1|13413.6|13417.7|13414.2|13418|13414.5|13417.1|13413.6|31
1706306100000|2024-01-26 21:55:00|13417.8|13414.3|13420.4|13404.4|13423.8|13414.3|13417.8|13404.3|169
1706475600000|2024-01-28 21:00:00|13418.2|13407.3|13418.2|13407.3|13421.2|13407.3|13418.2|13401.3|3
1706475900000|2024-01-28 21:05:00|13418.5|13402.6|13418.2|13407.3|13419.5|13407.3|13418.2|13402.6|3
1706476200000|2024-01-28 21:10:00|13418.4|13402.5|13419.5|13403.7|13420.9|13403.7|13418.4|13401|4
1706476500000|2024-01-28 21:15:00|13418.2|13407.3|13418.2|13407.3|13420.9|13407.3|13418.2|13401|3
1706476800000|2024-01-28 21:20:00|13419.5|13403.7|13418.2|13407.3|13419.5|13407.3|13418.2|13403.7|2
1706477100000|2024-01-28 21:25:00|13420.9|13401|13419.3|13399.4|13420.9|13407.3|13418.2|13399.4|3
1706477400000|2024-01-28 21:30:00|13418.8|13398.9|13420.9|13401|13420.9|13401|13418.8|13398.9|2
1706477700000|2024-01-28 21:35:00|13418.2|13407.3|13420.9|13401|13420.9|13407.3|13418.2|13401|2
1706478000000|2024-01-28 21:40:00|13418.2|13407.3|13418.2|13407.3|13420.9|13407.3|13418.2|13401|3
1706478300000|2024-01-28 21:45:00|13420.9|13401|13417.7|13407.8|13420.9|13407.8|13417.7|13401|4
1706478600000|2024-01-28 21:50:00|13418.9|13402.9|13419.4|13403.4|13420.8|13410.2|13413.7|13399.3|18
1706478900000|2024-01-28 21:55:00|13417.7|13407.8|13415.7|13406.7|13417.7|13407.8|13415.6|13405.7|14
1706479200000|2024-01-28 22:00:00|13416.7|13407.8|13418.5|13405.2|13418.5|13407.8|13415.8|13405.2|16
1706479500000|2024-01-28 22:05:00|13417.1|13405.8|13417.7|13406.6|13418.5|13407.7|13415.8|13404.9|28
1706479800000|2024-01-28 22:10:00|13417.8|13406.7|13416.6|13405|13418.3|13406.7|13415.6|13404.7|39
1706480100000|2024-01-28 22:15:00|13416.7|13405.1|13418.2|13404.9|13418.2|13406.5|13416|13404.9|90
1706480400000|2024-01-28 22:20:00|13417.6|13406.5|13417.1|13407.8|13418.4|13407.8|13415.7|13404.9|19
1706480700000|2024-01-28 22:25:00|13415.2|13406.2|13415.7|13405.4|13415.9|13406.5|13414.6|13405.3|55
1706481000000|2024-01-28 22:30:00|13415.9|13405.5|13414.8|13406.7|13417.4|13407.8|13414.6|13405.4|38
1706481300000|2024-01-28 22:35:00|13416.2|13406|13417|13405.9|13417.4|13407.8|13414.4|13405.4|31
1706481600000|2024-01-28 22:40:00|13416|13407.8|13414.9|13406.8|13417|13407.8|13414.9|13405|14
1706481900000|2024-01-28 22:45:00|13416.1|13406.7|13416.9|13405.9|13416.9|13409.4|13414.7|13405.9|33
1706482200000|2024-01-28 22:50:00|13416|13407.8|13416.9|13407.8|13416.9|13409.5|13415.5|13405.9|22
1706482500000|2024-01-28 22:55:00|13416.1|13409.5|13416.7|13406.4|13416.9|13409.5|13415.2|13406.2|52
1706482800000|2024-01-28 23:00:00|13417.3|13405.6|13418.1|13414.1|13418.2|13414.3|13414.5|13405.1|131
1706483100000|2024-01-28 23:05:00|13418|13414.2|13418.4|13414.9|13418.8|13415.3|13417.8|13414.2|62
1706483400000|2024-01-28 23:10:00|13418.5|13415|13419.7|13416.2|13421.1|13417.6|13418.4|13414.9|101
1706483700000|2024-01-28 23:15:00|13419.6|13416.1|13419.6|13416.1|13419.9|13416.4|13419.4|13415.9|93
1706484000000|2024-01-28 23:20:00|13419.5|13416|13419.4|13415.9|13419.7|13416.2|13419.2|13415.7|91
1706484300000|2024-01-28 23:25:00|13419.6|13416.1|13420|13416.5|13420|13416.5|13418.9|13415.4|134
1706484600000|2024-01-28 23:30:00|13420.1|13416.6|13428.5|13425|13432.1|13428.2|13420.1|13416.6|304
1706484900000|2024-01-28 23:35:00|13428.4|13424.9|13427.7|13424.2|13428.7|13425.2|13427.2|13423.7|159
1706485200000|2024-01-28 23:40:00|13427.8|13424.3|13428.1|13424.6|13428.3|13424.8|13427.7|13424.2|89
1706485500000|2024-01-28 23:45:00|13428.2|13424.7|13425.3|13421.8|13428.3|13424.8|13424.9|13421.4|98
1706485800000|2024-01-28 23:50:00|13425.4|13421.9|13422.2|13418.7|13425.8|13422.3|13420.8|13417.3|116
1706486100000|2024-01-28 23:55:00|13422.3|13418.8|13422.9|13419.4|13423.8|13420.3|13421.4|13417.9|107
1706486400000|2024-01-29 00:00:00|13423|13419.5|13422.7|13419.2|13423.9|13420.4|13420.6|13417.1|265
1706486700000|2024-01-29 00:05:00|13422.6|13419.1|13425.1|13421.6|13425.3|13422.1|13422.2|13418.7|191
1706487000000|2024-01-29 00:10:00|13425|13421.5|13428.5|13425|13428.9|13425.4|13424.3|13420.8|151
1706487300000|2024-01-29 00:15:00|13428.4|13424.9|13425.2|13421.7|13428.5|13425.3|13424.3|13420.8|142
1706487600000|2024-01-29 00:20:00|13425.3|13421.8|13425.7|13422.2|13425.9|13423.2|13424.1|13421.4|153
1706487900000|2024-01-29 00:25:00|13425.8|13422.3|13427.7|13424.2|13428.8|13425.3|13425.8|13422.3|161
1706488200000|2024-01-29 00:30:00|13427.8|13424.3|13427.5|13424|13428|13425.3|13426.5|13423|113
1706488500000|2024-01-29 00:35:00|13427.4|13423.9|13425.8|13423.8|13428.1|13425.2|13425.8|13423.4|111
1706488800000|2024-01-29 00:40:00|13425.9|13423.9|13424.1|13422.1|13425.9|13423.9|13423|13421|131
1706489100000|2024-01-29 00:45:00|13424|13422|13421.2|13419.2|13424.1|13422.1|13420.7|13418.1|111
1706489400000|2024-01-29 00:50:00|13421.3|13419.3|13425.8|13423.8|13427|13424.3|13421.1|13419.1|129
1706489700000|2024-01-29 00:55:00|13425.6|13423.6|13420.8|13418.8|13428.6|13425.1|13420.7|13418.7|149
1706490000000|2024-01-29 01:00:00|13420.6|13418.6|13419.6|13417.6|13420.9|13418.9|13419.4|13417.4|117
1706490300000|2024-01-29 01:05:00|13419.7|13417.7|13416.4|13414.4|13419.7|13417.7|13416.4|13413.9|179
1706490600000|2024-01-29 01:10:00|13416.3|13414.3|13415.5|13412|13416.5|13414.5|13414|13412|182
1706490900000|2024-01-29 01:15:00|13415.6|13412.1|13417|13415|13417.8|13415.6|13414.7|13412|175
1706491200000|2024-01-29 01:20:00|13417.1|13415.1|13416.7|13413.2|13418.4|13415.7|13415.8|13412.6|195
1706491500000|2024-01-29 01:25:00|13416.6|13413.1|13415.3|13413.3|13416.6|13413.7|13414.5|13411.8|177
1706491800000|2024-01-29 01:30:00|13415.1|13413.1|13412.3|13408.8|13415.1|13413.1|13411.2|13408.4|232
1706492100000|2024-01-29 01:35:00|13412.2|13408.7|13409.2|13407.2|13412.3|13408.8|13409.2|13406.1|183
1706492400000|2024-01-29 01:40:00|13409.3|13407.3|13407.9|13404.4|13410.1|13407.3|13407.1|13404.3|151
1706492700000|2024-01-29 01:45:00|13407.8|13404.3|13409.5|13407.5|13410.9|13408.9|13407.8|13404.3|143
1706493000000|2024-01-29 01:50:00|13409.6|13407.6|13410|13408|13410.6|13408.6|13408.6|13406.6|137
1706493300000|2024-01-29 01:55:00|13409.9|13407.9|13409.1|13407.1|13410.3|13408.3|13408.4|13406.4|168
1706493600000|2024-01-29 02:00:00|13409.2|13407.2|13410.1|13406.6|13410.6|13407.9|13408.2|13404.7|161
1706493900000|2024-01-29 02:05:00|13410.2|13406.7|13411.9|13408.4|13412|13409.1|13408.1|13405.2|151
1706494200000|2024-01-29 02:10:00|13412|13408.5|13410.1|13408.1|13412.3|13409.8|13409|13407|148
1706494500000|2024-01-29 02:15:00|13410.2|13408.2|13411.7|13409.7|13411.8|13409.8|13410.2|13408.2|133
1706494800000|2024-01-29 02:20:00|13412.2|13410.2|13414.3|13412.3|13415.8|13413.8|13412.2|13410.2|135
1706495100000|2024-01-29 02:25:00|13414.4|13412.4|13413.9|13411.9|13414.8|13412.5|13412.5|13410.3|125
1706495400000|2024-01-29 02:30:00|13413.8|13411.8|13414.4|13412.4|13415.9|13413.9|13413.7|13411.7|88
1706495700000|2024-01-29 02:35:00|13414.5|13412.5|13413.2|13411.2|13414.5|13412.5|13412.7|13410.7|97
1706496000000|2024-01-29 02:40:00|13413.3|13411.3|13412.7|13410.7|13414.1|13412.1|13412.3|13410.3|138
1706496300000|2024-01-29 02:45:00|13412.8|13410.8|13413.1|13411.1|13413.3|13411.3|13412.4|13410.4|118
1706496600000|2024-01-29 02:50:00|13413.2|13411.2|13414.3|13412.3|13414.4|13412.4|13413.2|13411.2|88
1706496900000|2024-01-29 02:55:00|13414.4|13412.4|13409.8|13407.8|13414.4|13412.4|13409.6|13407|204
1706497200000|2024-01-29 03:00:00|13409.7|13407.7|13409.4|13407.4|13409.7|13407.7|13408.1|13405.3|151
1706497500000|2024-01-29 03:05:00|13409.3|13407.3|13405.4|13403.4|13409.4|13407.3|13405.3|13402.6|138
1706497800000|2024-01-29 03:10:00|13405.5|13403.5|13406.1|13404.1|13406.1|13404.1|13405.4|13403.4|75
1706498100000|2024-01-29 03:15:00|13406|13404|13411.5|13409.5|13411.9|13409.5|13406|13404|127
1706498400000|2024-01-29 03:20:00|13411.4|13409.4|13411.7|13409.7|13414.7|13412.2|13411.4|13409|156
1706498700000|2024-01-29 03:25:00|13411.8|13409.8|13413.4|13411.4|13415|13412.5|13411.7|13409.7|162
1706499000000|2024-01-29 03:30:00|13412.8|13410.8|13412.1|13410.1|13412.8|13410.8|13411.7|13409.7|82
1706499300000|2024-01-29 03:35:00|13412.2|13410.2|13413.3|13411.3|13413.4|13411.4|13412.1|13410.1|76
1706499600000|2024-01-29 03:40:00|13413.4|13411.4|13413.4|13411.4|13413.6|13411.6|13412.8|13410.8|79
1706499900000|2024-01-29 03:45:00|13413.3|13411.3|13413.3|13411.3|13413.4|13411.4|13412.3|13410.3|96
1706500200000|2024-01-29 03:50:00|13413.2|13411.2|13411.8|13409.8|13413.4|13411.4|13411.7|13409.7|74
1706500500000|2024-01-29 03:55:00|13411.7|13409.7|13411.1|13409.1|13411.7|13409.7|13410.4|13408.4|128
1706500800000|2024-01-29 04:00:00|13411|13409|13408.4|13406.4|13411.1|13409.1|13408.3|13406.3|86
1706501100000|2024-01-29 04:05:00|13409|13405.5|13407.9|13405.9|13409.1|13406.4|13407.5|13405.5|106
1706501400000|2024-01-29 04:10:00|13408|13406|13410.4|13408.4|13410.4|13408.4|13408|13406|87
1706501700000|2024-01-29 04:15:00|13410.3|13408.3|13411.5|13409.5|13411.5|13409.5|13410.3|13408.3|86
1706502000000|2024-01-29 04:20:00|13411.4|13409.4|13410.8|13408.8|13411.5|13409.5|13410.3|13408.3|89
1706502300000|2024-01-29 04:25:00|13410.7|13408.7|13409.6|13407.6|13410.8|13408.8|13409.4|13407.4|63
1706502600000|2024-01-29 04:30:00|13409.7|13407.7|13411|13409|13411.3|13409.3|13409.6|13407.6|62
1706502900000|2024-01-29 04:35:00|13410.9|13408.9|13408.9|13406.9|13411.1|13409.1|13408.9|13406.9|61
1706503200000|2024-01-29 04:40:00|13409|13407|13408.6|13406.6|13409.1|13407.1|13408.4|13406.4|87
1706503500000|2024-01-29 04:45:00|13408.5|13406.5|13409.3|13407.3|13409.4|13407.4|13408.4|13406.4|60
1706503800000|2024-01-29 04:50:00|13409.2|13407.2|13411|13409|13411.2|13409.2|13409.2|13407.2|65
1706504100000|2024-01-29 04:55:00|13411.1|13409.1|13410.2|13408.2|13411.2|13409.2|13410.2|13408.2|85
1706504400000|2024-01-29 05:00:00|13410.3|13408.3|13411|13409|13411.1|13409.1|13410.2|13408.2|122
1706504700000|2024-01-29 05:05:00|13411.1|13409.1|13413.6|13411.6|13413.6|13411.6|13411|13409|98
1706505000000|2024-01-29 05:10:00|13413.5|13411.5|13412|13410|13414|13412|13412|13410|134
1706505300000|2024-01-29 05:15:00|13412.1|13410.1|13413|13411|13413.1|13411.1|13411.8|13409.8|99
1706505600000|2024-01-29 05:20:00|13413.1|13411.1|13413.2|13411.2|13413.2|13411.2|13412.3|13410.3|69
1706505900000|2024-01-29 05:25:00|13413.3|13411.3|13413.5|13411.5|13414|13412|13413.2|13411.2|87
1706506200000|2024-01-29 05:30:00|13413.6|13411.6|13414.4|13412.4|13414.5|13412.5|13413.6|13411.6|88
1706506500000|2024-01-29 05:35:00|13414.5|13412.5|13413.3|13411.3|13414.8|13412.8|13413.3|13411.3|100
1706506800000|2024-01-29 05:40:00|13413.2|13411.2|13413.7|13411.7|13414.4|13412.2|13412.9|13410.1|133
1706507100000|2024-01-29 05:45:00|13413.8|13411.8|13416.8|13414.8|13417.4|13415.4|13413.7|13411|113
1706507400000|2024-01-29 05:50:00|13416.9|13414.9|13415.7|13413.7|13417|13415|13415.5|13413.5|89
1706507700000|2024-01-29 05:55:00|13415.8|13413.8|13416.8|13414.8|13417.5|13415.5|13415.8|13413.8|138
1706508000000|2024-01-29 06:00:00|13416.9|13414.9|13416.7|13414.7|13417.1|13415.1|13415.6|13413.6|110
1706508300000|2024-01-29 06:05:00|13416.8|13414.8|13415.3|13413.3|13417|13415|13414.7|13412.7|124
1706508600000|2024-01-29 06:10:00|13415.4|13413.4|13412.7|13410.7|13415.4|13413.4|13412.7|13410.7|107
1706508900000|2024-01-29 06:15:00|13412.8|13410.8|13412.1|13410.1|13412.9|13410.9|13411.5|13409.5|114
1706509200000|2024-01-29 06:20:00|13411.9|13409.9|13413.1|13411.1|13413.5|13411.5|13411.8|13409.8|104
1706509500000|2024-01-29 06:25:00|13413.2|13411.2|13412.3|13410.3|13414.9|13412.9|13411.8|13409.8|152
1706509800000|2024-01-29 06:30:00|13412.4|13410.4|13410.1|13408.1|13412.8|13410.8|13409.8|13407.8|128
1706510100000|2024-01-29 06:35:00|13410.2|13408.2|13408.3|13406.3|13410.3|13408.3|13408.3|13406|145
1706510400000|2024-01-29 06:40:00|13408.4|13406.4|13408|13406|13408.6|13406.6|13407.5|13405.5|58
1706510700000|2024-01-29 06:45:00|13407.9|13405.9|13407.8|13405.8|13408.1|13406.1|13407.7|13405.7|58
1706511000000|2024-01-29 06:50:00|13407.9|13405.9|13409.3|13407.3|13409.6|13407.6|13407.7|13405.7|111
1706511300000|2024-01-29 06:55:00|13409.2|13407.2|13408.1|13406.1|13409.3|13407.3|13407.7|13405.7|118
1706511600000|2024-01-29 07:00:00|13408.2|13406.2|13409.1|13407.1|13409.7|13407.2|13407.5|13405.4|222
1706511900000|2024-01-29 07:05:00|13409.2|13407.2|13408.1|13406.1|13409.6|13407.6|13407.4|13405.4|205
1706512200000|2024-01-29 07:10:00|13408.2|13406.2|13408|13406|13412|13410|13408|13405.7|164
1706512500000|2024-01-29 07:15:00|13407.9|13405.9|13407.8|13405.8|13408.1|13406.1|13407.1|13405.1|95
1706512800000|2024-01-29 07:20:00|13407.9|13405.9|13407.6|13405.6|13410.6|13408.6|13407.4|13405.4|109
1706513100000|2024-01-29 07:25:00|13407.7|13405.7|13407.4|13405.4|13409.7|13407.7|13407.4|13405.4|129
1706513400000|2024-01-29 07:30:00|13407.3|13405.3|13405.3|13403.3|13407.4|13405.4|13405.2|13403.2|176
1706513700000|2024-01-29 07:35:00|13405.4|13403.4|13404|13402|13405.9|13403.9|13403.4|13401.4|128
1706514000000|2024-01-29 07:40:00|13403.9|13401.9|13404.5|13402.5|13406.4|13404.4|13403.6|13401.6|148
1706514300000|2024-01-29 07:45:00|13404.6|13402.6|13406.1|13404.1|13406.3|13404.3|13404.5|13402.5|168
1706514600000|2024-01-29 07:50:00|13406.2|13404.2|13410.6|13408.6|13410.8|13408.8|13406.2|13404.2|172
1706514900000|2024-01-29 07:55:00|13410.7|13408.7|13410.5|13408.5|13411.1|13409.1|13410.1|13408.1|162
1706515200000|2024-01-29 08:00:00|13410.6|13408.6|13409.5|13407.5|13411.7|13409.7|13408.4|13406.4|158
1706515500000|2024-01-29 08:05:00|13409.4|13407.4|13409|13407|13410.1|13408.1|13408.5|13406.5|174
1706515800000|2024-01-29 08:10:00|13408.9|13406.9|13410.7|13408.7|13410.7|13408.7|13408.9|13406.9|130
1706516100000|2024-01-29 08:15:00|13410.6|13408.6|13410.2|13408.2|13412.2|13410.2|13409.8|13407.8|163
1706516400000|2024-01-29 08:20:00|13410.3|13408.3|13409.9|13407.9|13410.4|13408.4|13409.2|13407.2|111
1706516700000|2024-01-29 08:25:00|13409.8|13407.8|13409|13407|13409.9|13407.9|13408|13406|114
1706517000000|2024-01-29 08:30:00|13409.1|13407.1|13406.6|13404.6|13410|13408|13406.5|13404.5|146
1706517300000|2024-01-29 08:35:00|13406.7|13404.7|13408.2|13406.2|13408.3|13406.3|13405.6|13403.6|156
1706517600000|2024-01-29 08:40:00|13408.3|13406.3|13407|13405|13409.2|13407.2|13406.7|13404.7|155
1706517900000|2024-01-29 08:45:00|13406.9|13404.9|13408.7|13406.7|13409.3|13407.3|13406.5|13404.5|116
1706518200000|2024-01-29 08:50:00|13408.6|13406.6|13408.2|13406.2|13408.8|13406.8|13407.8|13405.8|109
1706518500000|2024-01-29 08:55:00|13408.1|13406.1|13405.4|13403.4|13409.5|13407.5|13404.6|13402.6|159
1706518800000|2024-01-29 09:00:00|13405.3|13403.3|13407.3|13405.3|13407.9|13405.6|13404.4|13402.4|133
1706519100000|2024-01-29 09:05:00|13407.4|13405.4|13408.8|13405.3|13409.8|13407.1|13406.9|13404.9|163
1706519400000|2024-01-29 09:10:00|13408.9|13405.4|13410.4|13406.9|13410.6|13407.4|13408.7|13405.2|120
1706519700000|2024-01-29 09:15:00|13409.8|13407.8|13412.6|13409.1|13414.2|13411.3|13409.6|13406.5|189
1706520000000|2024-01-29 09:20:00|13412.7|13409.2|13412.5|13410.5|13414.2|13411.4|13412.2|13409|190
1706520300000|2024-01-29 09:25:00|13412.6|13410.6|13413|13411|13413.5|13411.5|13412.4|13410.4|95
1706520600000|2024-01-29 09:30:00|13413.8|13410.3|13413.8|13410.3|13414.5|13411.5|13412.5|13409.8|137
1706520900000|2024-01-29 09:35:00|13413.7|13410.2|13414.1|13412.1|13415|13412.3|13412.8|13410.2|154
1706521200000|2024-01-29 09:40:00|13414.2|13412.2|13412.8|13410.8|13414.3|13412.3|13412.8|13410.8|120
1706521500000|2024-01-29 09:45:00|13412.9|13410.9|13412.3|13410.3|13413.2|13411.2|13412.2|13410.2|63
1706521800000|2024-01-29 09:50:00|13411.7|13409.7|13413.2|13411.2|13413.2|13411.2|13410.9|13408.9|148
1706522100000|2024-01-29 09:55:00|13413.1|13411.1|13414.1|13412.1|13414.5|13412.5|13412.7|13410.7|89
1706522400000|2024-01-29 10:00:00|13414|13412|13414.8|13412.8|13415.5|13413.5|13414|13412|103
1706522700000|2024-01-29 10:05:00|13414.9|13412.9|13416.5|13414.5|13416.6|13414.6|13414.8|13412.8|116
1706523000000|2024-01-29 10:10:00|13416.6|13414.6|13417|13415|13417.5|13415.5|13416.5|13414.5|92
1706523300000|2024-01-29 10:15:00|13417.1|13415.1|13418.6|13416.6|13418.7|13416.7|13417|13415|66
1706523600000|2024-01-29 10:20:00|13418.5|13416.5|13419.2|13417.2|13419.9|13417.9|13418.5|13416.5|78
1706523900000|2024-01-29 10:25:00|13419.3|13417.3|13419.4|13417.4|13419.5|13417.5|13418.4|13416.4|53
1706524200000|2024-01-29 10:30:00|13419.3|13417.3|13419.6|13417.6|13420.8|13418.8|13418.4|13416.4|95
1706524500000|2024-01-29 10:35:00|13419.7|13417.7|13415.7|13413.7|13419.7|13417.7|13415.4|13413.4|183
1706524800000|2024-01-29 10:40:00|13415.8|13413.8|13417.2|13415.2|13417.7|13415.7|13414.5|13412.5|108
1706525100000|2024-01-29 10:45:00|13417.1|13415.1|13417.8|13415.8|13418|13416|13417|13415|95
1706525400000|2024-01-29 10:50:00|13417.9|13415.9|13417.5|13415.5|13418.3|13416.3|13417.3|13415.3|90
1706525700000|2024-01-29 10:55:00|13417.6|13415.6|13417.6|13415.6|13418.7|13416.7|13417.5|13415.5|104
1706526000000|2024-01-29 11:00:00|13417.5|13415.5|13416.5|13414.5|13417.6|13415.6|13416.3|13414.3|88
1706526300000|2024-01-29 11:05:00|13416.6|13414.6|13414.5|13412.5|13416.7|13414.7|13414.5|13412.5|107
1706526600000|2024-01-29 11:10:00|13414.4|13412.4|13416|13414|13416.1|13414.1|13414|13412|118
1706526900000|2024-01-29 11:15:00|13415.9|13413.9|13416.9|13414.9|13417.3|13415.3|13415.9|13413.9|150
1706527200000|2024-01-29 11:20:00|13417|13415|13418.3|13416.3|13418.5|13416.5|13416.9|13414.9|111
1706527500000|2024-01-29 11:25:00|13418.2|13416.2|13418.3|13416.3|13418.5|13416.5|13417.8|13415.8|74
1706527800000|2024-01-29 11:30:00|13418.2|13416.2|13417.7|13415.7|13418.3|13416.3|13417.3|13415.3|92
1706528100000|2024-01-29 11:35:00|13417.6|13415.6|13416.2|13414.2|13417.8|13415.8|13416|13414|75
1706528400000|2024-01-29 11:40:00|13416.1|13414.1|13417|13415|13417|13415|13415.7|13413.7|71
1706528700000|2024-01-29 11:45:00|13417.1|13415.1|13418.2|13416.2|13418.4|13416.4|13417|13415|86
1706529000000|2024-01-29 11:50:00|13418.3|13416.3|13418.4|13416.4|13418.9|13416.9|13418.2|13416.2|70
1706529300000|2024-01-29 11:55:00|13418.5|13416.5|13418.9|13416.9|13419.1|13417.1|13418.2|13416.2|81
1706529600000|2024-01-29 12:00:00|13418.8|13416.8|13418.3|13416.3|13419.2|13417.2|13418|13416|98
1706529900000|2024-01-29 12:05:00|13418.2|13416.2|13416.4|13414.4|13418.3|13416.3|13416.4|13414.4|93
1706530200000|2024-01-29 12:10:00|13416.5|13414.5|13416.2|13414.2|13417.1|13415.1|13415.3|13413.3|81
1706530500000|2024-01-29 12:15:00|13416.3|13414.3|13414.7|13412.7|13416.5|13414.5|13414.7|13412.7|114
1706530800000|2024-01-29 12:20:00|13414.8|13412.8|13413.9|13411.9|13415.3|13413.3|13413.7|13411.7|105
1706531100000|2024-01-29 12:25:00|13413.8|13411.8|13412.6|13410.6|13413.9|13411.9|13412.6|13409.9|108
1706531400000|2024-01-29 12:30:00|13412.7|13410.7|13411.1|13409.1|13412.8|13410.8|13411.1|13408.3|96
1706531700000|2024-01-29 12:35:00|13411|13409|13408.7|13406.7|13411|13409|13408.7|13406.7|87
1706532000000|2024-01-29 12:40:00|13408.8|13406.8|13409.1|13407.1|13409.1|13407.1|13408.7|13406.7|66
1706532300000|2024-01-29 12:45:00|13409|13407|13411.9|13408.4|13411.9|13409|13408.7|13406.7|80
1706532600000|2024-01-29 12:50:00|13410.9|13408.9|13414|13410.5|13414.1|13411.2|13410.9|13408.1|127
1706532900000|2024-01-29 12:55:00|13414.1|13410.6|13414.4|13410.9|13415.6|13412.9|13413.2|13409.9|109
1706533200000|2024-01-29 13:00:00|13414.5|13411|13413.9|13411.9|13416.6|13413.6|13413.5|13410.7|180
1706533500000|2024-01-29 13:05:00|13413.8|13411.8|13413.8|13411.8|13415|13412.2|13413.8|13411.1|118
1706533800000|2024-01-29 13:10:00|13413.7|13411.7|13413.7|13411.7|13416.6|13413.1|13413.6|13411|133
1706534100000|2024-01-29 13:15:00|13413.6|13411.6|13415.1|13411.6|13415.5|13412.5|13413.6|13411.4|110
1706534400000|2024-01-29 13:20:00|13415.2|13411.7|13415.9|13412.4|13417|13413.5|13414.8|13411.5|169
1706534700000|2024-01-29 13:25:00|13416|13412.5|13414.7|13411.2|13416.2|13413.3|13413.8|13411|180
1706535000000|2024-01-29 13:30:00|13413.9|13411.9|13415.5|13412|13415.7|13412.3|13413|13410.4|185
1706535300000|2024-01-29 13:35:00|13415.6|13412.1|13415.3|13411.8|13415.9|13412.4|13413.2|13410.4|207
1706535600000|2024-01-29 13:40:00|13415.4|13411.9|13415|13411.5|13416.2|13412.7|13414.6|13411.1|155
1706535900000|2024-01-29 13:45:00|13415.1|13411.6|13416.6|13413.1|13416.6|13413.1|13413.2|13411.1|125
1706536200000|2024-01-29 13:50:00|13416.5|13413|13415.8|13413.8|13417.8|13414.6|13415.7|13413|129
1706536500000|2024-01-29 13:55:00|13415.7|13413.7|13413.9|13411.9|13415.7|13413.7|13413.3|13411.3|154
1706536800000|2024-01-29 14:00:00|13414.2|13412.2|13416.2|13412.7|13416.7|13413.2|13413.9|13411.8|166
1706537100000|2024-01-29 14:05:00|13416.1|13412.6|13414.1|13412.1|13416.2|13413.4|13413.7|13411.1|170
1706537400000|2024-01-29 14:10:00|13414|13412|13419.7|13416.2|13419.9|13416.4|13413.7|13411.7|166
1706537700000|2024-01-29 14:15:00|13419.4|13415.9|13419.7|13416.2|13420.4|13417.7|13418.4|13415.4|182
1706538000000|2024-01-29 14:20:00|13419.8|13416.3|13421|13419|13421.2|13419.2|13419.7|13416.3|113
1706538300000|2024-01-29 14:25:00|13421.1|13419.1|13420.8|13418.8|13422|13420|13420.7|13418.7|68
1706538600000|2024-01-29 14:30:00|13420.9|13418.9|13422.4|13420.4|13422.8|13420.8|13420.8|13418.8|158
1706538900000|2024-01-29 14:35:00|13422.3|13420.3|13423.3|13421.3|13424.3|13421.5|13420.8|13417.9|188
1706539200000|2024-01-29 14:40:00|13423.4|13421.4|13426.1|13422.6|13426.1|13422.6|13423|13420.6|176
1706539500000|2024-01-29 14:45:00|13426|13422.5|13425.4|13423.4|13426.7|13424|13424.9|13422.5|125
1706539800000|2024-01-29 14:50:00|13425.5|13423.5|13425|13423|13426.4|13424.4|13424.9|13422.9|92
1706540100000|2024-01-29 14:55:00|13424.9|13422.9|13423.5|13421.5|13425|13423|13423.5|13421.5|123
1706540400000|2024-01-29 15:00:00|13423.6|13421.6|13426.3|13424.3|13426.3|13424.3|13423.6|13421.6|97
1706540700000|2024-01-29 15:05:00|13426.2|13424.2|13422.7|13420.7|13426.4|13424.4|13422.7|13420.7|125
1706541000000|2024-01-29 15:10:00|13422.6|13420.6|13424.1|13422.1|13424.1|13422.1|13422.4|13420.4|146
1706541300000|2024-01-29 15:15:00|13424|13422|13426.6|13424.6|13426.8|13424.8|13424|13421.9|120
1706541600000|2024-01-29 15:20:00|13426.5|13424.5|13427.7|13425.7|13427.9|13425.9|13426|13424|140
1706541900000|2024-01-29 15:25:00|13427.8|13425.8|13427|13425|13429.2|13427.2|13426.1|13424.1|155
1706542200000|2024-01-29 15:30:00|13426.9|13424.9|13424.8|13422.8|13427|13425|13424.4|13422.4|194
1706542500000|2024-01-29 15:35:00|13424.9|13422.9|13423.4|13421.4|13426.9|13424.9|13423.4|13421.4|169
1706542800000|2024-01-29 15:40:00|13423.5|13421.5|13422.7|13420.7|13424|13422|13422.3|13420.1|185
1706543100000|2024-01-29 15:45:00|13422.8|13420.8|13419.7|13417.7|13424|13421.3|13419.7|13417.7|204
1706543400000|2024-01-29 15:50:00|13419.6|13417.6|13412.1|13408.6|13420|13418|13411.4|13408.5|199
1706543700000|2024-01-29 15:55:00|13412.2|13408.7|13408.2|13406.2|13412.2|13409.4|13406.7|13404.1|222
1706544000000|2024-01-29 16:00:00|13408.1|13406.1|13407.2|13405.2|13409.8|13407.6|13407.1|13404.5|238
1706544300000|2024-01-29 16:05:00|13407|13405|13411|13409|13412|13409.5|13406.9|13404.9|231
1706544600000|2024-01-29 16:10:00|13410.9|13408.9|13413|13409.5|13413.3|13410.4|13410.8|13408.2|178
1706544900000|2024-01-29 16:15:00|13413.1|13409.6|13414.3|13412.3|13414.5|13412.5|13412.7|13409.2|181
1706545200000|2024-01-29 16:20:00|13414.2|13412.2|13413.7|13411.7|13415.2|13412.8|13413.7|13411.6|104
1706545500000|2024-01-29 16:25:00|13414.4|13410.9|13411.9|13409.9|13414.4|13411.5|13410.6|13408.6|130
1706545800000|2024-01-29 16:30:00|13412|13410|13413.9|13411.9|13414.8|13412.4|13411.9|13409.9|154
1706546100000|2024-01-29 16:35:00|13414|13412|13414.1|13412.1|13415|13413|13413.8|13411.2|157
1706546400000|2024-01-29 16:40:00|13414|13412|13414.1|13412.1|13414.9|13412.9|13413.9|13411.9|136
1706546700000|2024-01-29 16:45:00|13414.2|13412.2|13415.1|13413.1|13415.3|13413.3|13413.7|13411.7|135
1706547000000|2024-01-29 16:50:00|13415|13413|13415|13413|13415.2|13413.2|13414.2|13412.2|136
1706547300000|2024-01-29 16:55:00|13415.1|13413.1|13415.7|13412.2|13416|13413.4|13414.2|13411.7|125
1706547600000|2024-01-29 17:00:00|13415.8|13412.3|13416.8|13413.3|13416.8|13413.3|13415.4|13411.9|193
1706547900000|2024-01-29 17:05:00|13416.7|13413.2|13415.3|13413.3|13417|13414|13414.6|13412.1|132
1706548200000|2024-01-29 17:10:00|13415.4|13413.4|13415.1|13413.1|13415.4|13413.4|13414.2|13412.2|105
1706548500000|2024-01-29 17:15:00|13415.2|13413.2|13414|13412|13415.8|13413.3|13414|13411.3|86
1706548800000|2024-01-29 17:20:00|13414.1|13412.1|13412.3|13410.3|13414.9|13412.2|13412.2|13409.6|152
1706549100000|2024-01-29 17:25:00|13412.2|13410.2|13413|13411|13413.8|13411.1|13412.2|13409.4|201
1706549400000|2024-01-29 17:30:00|13413.1|13411.1|13413.4|13409.9|13413.8|13411.1|13412.2|13409.5|121
1706549700000|2024-01-29 17:35:00|13412.7|13410.7|13412.4|13410.4|13413.6|13410.8|13412.2|13409.2|83
1706550000000|2024-01-29 17:40:00|13412.3|13410.3|13413.3|13411.3|13414|13411.3|13412|13410|98
1706550300000|2024-01-29 17:45:00|13413.2|13411.2|13414.4|13410.9|13414.4|13411.3|13412.9|13410.4|154
1706550600000|2024-01-29 17:50:00|13414.5|13411|13414.1|13412.1|13414.9|13412.2|13413.8|13410.7|85
1706550900000|2024-01-29 17:55:00|13414.2|13412.2|13416|13414|13416.5|13414|13414.1|13411.4|133
1706551200000|2024-01-29 18:00:00|13415.9|13413.9|13418|13416|13419.1|13416.4|13415.5|13412.8|154
1706551500000|2024-01-29 18:05:00|13418.1|13416.1|13418.6|13416.6|13419.7|13417.1|13417.4|13415.4|117
1706551800000|2024-01-29 18:10:00|13418.5|13416.5|13418.9|13416.9|13419|13417|13418.5|13416.5|90
1706552100000|2024-01-29 18:15:00|13419|13417|13418.1|13416.1|13419.2|13417.2|13417.9|13415.9|109
1706552400000|2024-01-29 18:20:00|13418|13416|13419.1|13417.1|13419.3|13417.2|13418|13415.7|134
1706552700000|2024-01-29 18:25:00|13419|13417|13419|13415.5|13419.9|13417.1|13418.2|13415.4|96
1706553000000|2024-01-29 18:30:00|13418.9|13415.4|13418.8|13415.3|13418.9|13416|13417.8|13414.4|103
1706553300000|2024-01-29 18:35:00|13418.7|13415.2|13417.8|13415.8|13418.8|13416.1|13417.4|13415.1|55
1706553600000|2024-01-29 18:40:00|13417.7|13415.7|13418.3|13414.8|13418.4|13415.8|13417.2|13414.4|127
1706553900000|2024-01-29 18:45:00|13417.6|13415.6|13418.7|13415.2|13418.8|13415.7|13417.5|13414.5|69
1706554200000|2024-01-29 18:50:00|13418.6|13415.1|13419.7|13417.7|13420.6|13417.8|13417.8|13415.1|76
1706554500000|2024-01-29 18:55:00|13419.6|13417.6|13418.2|13416.2|13420.6|13417.6|13418.2|13415.3|106
1706554800000|2024-01-29 19:00:00|13419|13415.5|13416.7|13414.7|13419.5|13416.4|13416.7|13413.9|139
1706555100000|2024-01-29 19:05:00|13416.8|13414.8|13413.9|13411.9|13417.4|13414.8|13413.8|13411.1|132
1706555400000|2024-01-29 19:10:00|13413.8|13411.8|13412.7|13409.2|13414.3|13411.8|13412.3|13408.8|136
1706555700000|2024-01-29 19:15:00|13412.8|13409.3|13411.9|13409.9|13413|13410.3|13411.9|13408.8|95
1706556000000|2024-01-29 19:20:00|13411.8|13409.8|13412|13410|13412.2|13410.2|13411.8|13409.8|57
1706556300000|2024-01-29 19:25:00|13411.9|13409.9|13412|13410|13412.8|13410.1|13411.8|13409.2|81
1706556600000|2024-01-29 19:30:00|13412.1|13410.1|13412.1|13410.1|13412.9|13410.2|13411.8|13409.2|97
1706556900000|2024-01-29 19:35:00|13412.2|13410.2|13411.9|13409.9|13412.9|13410.2|13411.9|13409.3|83
1706557200000|2024-01-29 19:40:00|13412|13410|13412.5|13409|13412.5|13410.1|13411.5|13408.7|74
1706557500000|2024-01-29 19:45:00|13412.4|13408.9|13411.9|13409.9|13412.6|13409.9|13411.7|13408.9|89
1706557800000|2024-01-29 19:50:00|13411.8|13409.8|13412.1|13410.1|13412.8|13410.3|13411.7|13409.1|142
1706558100000|2024-01-29 19:55:00|13412.2|13410.2|13412|13410|13412.9|13410.2|13410.9|13408.9|118
1706558400000|2024-01-29 20:00:00|13412.1|13410.1|13404.6|13401.1|13412.1|13410.1|13403.2|13399.7|256
1706558700000|2024-01-29 20:05:00|13404.5|13401|13403.6|13400.1|13405.2|13401.7|13403.6|13400.1|144
1706559000000|2024-01-29 20:10:00|13403.7|13400.2|13401.6|13398.1|13403.7|13400.2|13400.8|13397.3|131
1706559300000|2024-01-29 20:15:00|13401.7|13398.2|13397.4|13393.9|13401.7|13398.2|13396.6|13393.1|204
1706559600000|2024-01-29 20:20:00|13397.5|13394|13396.5|13393|13398.8|13395.3|13395.8|13392.3|156
1706559900000|2024-01-29 20:25:00|13396.3|13392.8|13397|13393.5|13397.8|13394.3|13395.9|13392.4|130
1706560200000|2024-01-29 20:30:00|13397.1|13393.6|13399.3|13395.8|13399.3|13395.8|13396.4|13392.9|167
1706560500000|2024-01-29 20:35:00|13399.4|13395.9|13399.6|13396.1|13400.8|13397.3|13399.4|13395.9|140
1706560800000|2024-01-29 20:40:00|13399.5|13396|13400|13396.5|13400|13396.5|13398.9|13395.4|84
1706561100000|2024-01-29 20:45:00|13399.9|13396.4|13400.8|13397.3|13401.9|13398.4|13399.9|13396.4|92
1706561400000|2024-01-29 20:50:00|13400.7|13397.2|13402.3|13398.8|13402.4|13398.9|13400|13396.5|128
1706561700000|2024-01-29 20:55:00|13402.2|13398.7|13400.7|13397.2|13402.4|13398.9|13400.6|13397.1|88
1706562000000|2024-01-29 21:00:00|13400.8|13397.3|13402.8|13399.3|13403|13399.5|13400.8|13397.3|135
1706562300000|2024-01-29 21:05:00|13402.9|13399.4|13402.9|13399.4|13403.2|13399.7|13402.3|13398.8|95
1706562600000|2024-01-29 21:10:00|13403.1|13399.6|13405.8|13402.3|13406.6|13403.1|13403|13399.5|113
1706562900000|2024-01-29 21:15:00|13405.7|13402.2|13404.8|13401.3|13405.7|13402.2|13404.5|13401|89
1706563200000|2024-01-29 21:20:00|13404.9|13401.4|13403.1|13399.6|13405.3|13401.8|13402.9|13399.4|99
1706563500000|2024-01-29 21:25:00|13403.2|13399.7|13401.5|13398|13403.3|13399.8|13401.2|13397.7|64
1706563800000|2024-01-29 21:30:00|13401.7|13398.2|13403.6|13400.1|13403.7|13400.2|13401.7|13398.2|85
1706564100000|2024-01-29 21:35:00|13403.5|13400|13403.3|13399.8|13403.6|13400.1|13403|13399.5|48
1706564400000|2024-01-29 21:40:00|13403.2|13399.7|13402.4|13398.9|13403.4|13399.9|13402.4|13398.9|35
1706564700000|2024-01-29 21:45:00|13402.5|13399|13401.4|13397.8|13402.5|13399|13401.4|13397.8|67
1706565000000|2024-01-29 21:50:00|13401.7|13397.7|13401.7|13397.5|13402|13397.8|13401.5|13396.7|160
1706565300000|2024-01-29 21:55:00|13401.4|13396.7|13404.4|13394.7|13406.2|13396.7|13401.1|13394.6|84
1706565600000|2024-01-29 22:00:00|13404.9|13394.4|13417.5|13401.5|13417.5|13401.5|13404.8|13394.2|14
1706565900000|2024-01-29 22:05:00|13417.8|13401.8|13413.4|13397.4|13418.1|13402.1|13411.8|13395.8|26
1706566200000|2024-01-29 22:10:00|13411.3|13395.3|13412.7|13396.7|13414|13398|13411.3|13395.3|20
1706566500000|2024-01-29 22:15:00|13412.8|13396.8|13412.4|13396.4|13412.8|13396.8|13411.7|13395.7|17
1706566800000|2024-01-29 22:20:00|13412.3|13396.3|13412.3|13396.3|13412.3|13396.3|13411.8|13396.1|3
1706567100000|2024-01-29 22:25:00|13412.6|13396.6|13411.9|13395.9|13412.6|13396.6|13411.5|13395.5|12
1706567400000|2024-01-29 22:30:00|13411.6|13395.6|13410.5|13396.6|13412.3|13396.6|13410.4|13395.2|57
1706567700000|2024-01-29 22:35:00|13410.6|13396.4|13411.7|13395.7|13412.1|13397.1|13409.8|13395.5|40
1706568000000|2024-01-29 22:40:00|13411.6|13395.6|13411.8|13395.8|13412.1|13396.1|13411.5|13395.5|28
1706568300000|2024-01-29 22:45:00|13411.3|13395.3|13408.2|13396.6|13411.3|13396.9|13408.1|13395.1|66
1706568600000|2024-01-29 22:50:00|13408.3|13396.7|13408.2|13396.6|13409|13396.7|13408.1|13395.9|46
1706568900000|2024-01-29 22:55:00|13408.3|13396.5|13403.7|13395.4|13408.8|13396.9|13403.3|13393.4|89
1706569200000|2024-01-29 23:00:00|13403.6|13395.3|13400.1|13395.3|13405.3|13396.7|13399.5|13394.3|192
1706569500000|2024-01-29 23:05:00|13400.4|13395.4|13399.8|13395.1|13400.4|13395.7|13399.3|13394.7|107
1706569800000|2024-01-29 23:10:00|13399.7|13395.3|13397.4|13393.9|13399.8|13395.3|13396.8|13393.3|115
1706570100000|2024-01-29 23:15:00|13397.3|13393.8|13397.3|13393.8|13397.4|13393.9|13396.8|13393.3|53
1706570400000|2024-01-29 23:20:00|13397.4|13393.9|13398.4|13394.9|13398.5|13395|13397|13393.5|84
1706570700000|2024-01-29 23:25:00|13398.5|13395|13397.6|13394.1|13398.6|13395.1|13397.4|13393.9|66
1706571000000|2024-01-29 23:30:00|13397.2|13393.7|13397.5|13394|13397.7|13394.2|13397.2|13393.7|81
1706571300000|2024-01-29 23:35:00|13397.4|13393.9|13398.1|13394.6|13398.3|13394.8|13397.3|13393.8|61
1706571600000|2024-01-29 23:40:00|13398.2|13394.7|13398.7|13395.2|13398.7|13395.2|13398.1|13394.6|42
1706571900000|2024-01-29 23:45:00|13398.6|13395.1|13398.6|13395.1|13398.7|13396|13397.9|13395|44
1706572200000|2024-01-29 23:50:00|13398.7|13395.2|13398.6|13395.1|13398.7|13396|13397.8|13395.1|36
1706572500000|2024-01-29 23:55:00|13398.7|13395.2|13398.7|13395.2|13398.9|13396.1|13397.9|13395.2|36
1706572800000|2024-01-30 00:00:00|13398.8|13395.3|13394|13392|13398.8|13395.9|13393.8|13390.9|94
1706573100000|2024-01-30 00:05:00|13394.1|13392.1|13397.1|13395.1|13397.2|13395.2|13393.9|13391.9|125
1706573400000|2024-01-30 00:10:00|13397.2|13395.2|13397.1|13395.1|13398.7|13396.4|13396.9|13394.9|132
1706573700000|2024-01-30 00:15:00|13397|13395|13395.2|13391.7|13397|13395|13393.8|13390.9|169
1706574000000|2024-01-30 00:20:00|13395.3|13391.8|13393.3|13389.8|13395.6|13392.8|13392.4|13389.6|119
1706574300000|2024-01-30 00:25:00|13393.2|13389.7|13391.4|13389.4|13393.3|13391.1|13391.3|13389|82
1706574600000|2024-01-30 00:30:00|13391.5|13389.5|13393.5|13391.5|13394|13391.9|13391.5|13389.5|95
1706574900000|2024-01-30 00:35:00|13393.6|13391.6|13392.1|13390.1|13393.7|13391.7|13391.7|13389.7|96
1706575200000|2024-01-30 00:40:00|13392.8|13389.3|13389.1|13387.1|13392.9|13390.3|13388.9|13386.2|134
1706575500000|2024-01-30 00:45:00|13389|13387|13389|13385.5|13390.1|13387.5|13387.4|13384.6|146
1706575800000|2024-01-30 00:50:00|13389.1|13385.6|13390.1|13388.1|13391|13388.2|13388.7|13385.6|172
1706576100000|2024-01-30 00:55:00|13390.2|13388.2|13389.9|13387.9|13390.9|13388.2|13388.9|13386|139
1706576400000|2024-01-30 01:00:00|13390|13388|13394.1|13392.1|13394.2|13392.2|13390|13387.5|194
1706576700000|2024-01-30 01:05:00|13394.3|13392.3|13392.5|13390.5|13396.7|13394.7|13392.4|13390.4|165
1706577000000|2024-01-30 01:10:00|13392.4|13390.4|13392|13390|13393|13391|13391.6|13389.6|77
1706577300000|2024-01-30 01:15:00|13392.1|13390.1|13396.7|13394.7|13397.2|13395.2|13391.9|13389.9|163
1706577600000|2024-01-30 01:20:00|13396.6|13394.6|13393.9|13391.9|13397.1|13395.1|13393.6|13391.6|179
1706577900000|2024-01-30 01:25:00|13394|13392|13392.8|13390.8|13395.3|13393.3|13392.8|13390.8|127
1706578200000|2024-01-30 01:30:00|13392.9|13390.9|13393|13391|13394.6|13392.6|13392.3|13390.3|190
1706578500000|2024-01-30 01:35:00|13392.8|13390.8|13392.9|13390.9|13393.5|13391.5|13391.5|13389.5|166
1706578800000|2024-01-30 01:40:00|13393|13391|13396.7|13394.7|13396.8|13394.8|13392.7|13390.7|165
1706579100000|2024-01-30 01:45:00|13396.6|13394.6|13391.9|13389.9|13396.9|13394.9|13391.5|13389.5|156
1706579400000|2024-01-30 01:50:00|13391.8|13389.8|13392.1|13390.1|13392.2|13390.2|13391.3|13389.3|126
1706579700000|2024-01-30 01:55:00|13392|13390|13393.4|13391.4|13394.2|13392.2|13392|13390|89
1706580000000|2024-01-30 02:00:00|13393.5|13391.5|13394.5|13392.5|13396.5|13394.5|13393.5|13391.2|166
1706580300000|2024-01-30 02:05:00|13394.4|13392.4|13395.5|13393.5|13395.5|13393.5|13394.1|13392.1|89
1706580600000|2024-01-30 02:10:00|13395.4|13393.4|13394.3|13392.3|13395.5|13393.5|13394.3|13392.3|89
1706580900000|2024-01-30 02:15:00|13394.2|13392.2|13394.2|13392.2|13395.3|13393.3|13393.4|13391.4|118
1706581200000|2024-01-30 02:20:00|13394.3|13392.3|13393.4|13391.4|13394.8|13392.8|13393.2|13391.2|70
1706581500000|2024-01-30 02:25:00|13393.3|13391.3|13395.9|13393.9|13396.3|13394.3|13393.3|13391.3|120
1706581800000|2024-01-30 02:30:00|13395.8|13393.8|13397.3|13395.3|13399.1|13396.1|13395.7|13393.7|123
1706582100000|2024-01-30 02:35:00|13397.2|13395.2|13397|13395|13398.1|13396.1|13396.6|13393.9|138
1706582400000|2024-01-30 02:40:00|13397.1|13395.1|13395|13393|13397.7|13395.1|13394.8|13392.8|129
1706582700000|2024-01-30 02:45:00|13395.1|13393.1|13394.3|13392.3|13395.1|13393.1|13393.5|13391.5|108
1706583000000|2024-01-30 02:50:00|13394.4|13392.4|13394|13392|13395.2|13393|13393.9|13391.6|128
1706583300000|2024-01-30 02:55:00|13393.9|13391.9|13396|13394|13396.3|13394.3|13393.9|13391.9|118
1706583600000|2024-01-30 03:00:00|13396.1|13394.1|13396.1|13394.1|13397.1|13395.1|13395.5|13393.5|124
1706583900000|2024-01-30 03:05:00|13396|13394|13394.4|13392.4|13396.1|13394.1|13394.2|13392.2|81
1706584200000|2024-01-30 03:10:00|13394.5|13392.5|13394|13392|13394.5|13392.5|13392.6|13390.6|117
1706584500000|2024-01-30 03:15:00|13393.9|13391.9|13392.3|13390.3|13394.1|13392.1|13392.1|13390.1|80
1706584800000|2024-01-30 03:20:00|13392.4|13390.4|13392.3|13390.3|13392.6|13390.6|13392.2|13390.2|102
1706585100000|2024-01-30 03:25:00|13392.2|13390.2|13392.6|13390.6|13392.6|13390.6|13392.1|13390.1|83
1706585400000|2024-01-30 03:30:00|13392.5|13390.5|13393.3|13391.3|13394|13392|13392.3|13390.3|55
1706585700000|2024-01-30 03:35:00|13393.2|13391.2|13392.6|13390.6|13393.2|13391.2|13392.3|13390.3|52
1706586000000|2024-01-30 03:40:00|13392.7|13390.7|13394.5|13392.5|13394.5|13392.5|13392.7|13390.7|67
1706586300000|2024-01-30 03:45:00|13394.4|13392.4|13393.9|13391.9|13394.6|13392.6|13393.9|13391.9|58
1706586600000|2024-01-30 03:50:00|13393.8|13391.8|13393.3|13391.3|13393.9|13391.9|13392.5|13390.5|88
1706586900000|2024-01-30 03:55:00|13393.4|13391.4|13393.4|13391.4|13393.6|13391.6|13393.2|13391.2|73
1706587200000|2024-01-30 04:00:00|13393.3|13391.3|13393.7|13391.7|13393.9|13391.9|13393.3|13391.3|76
1706587500000|2024-01-30 04:05:00|13393.6|13391.6|13393.7|13391.7|13393.9|13391.9|13393.4|13391.4|34
1706587800000|2024-01-30 04:10:00|13393.6|13391.6|13392.9|13390.9|13393.7|13391.7|13392.3|13390.3|57
1706588100000|2024-01-30 04:15:00|13392.8|13390.8|13394.1|13392.1|13394.2|13392.2|13392.7|13390.7|52
1706588400000|2024-01-30 04:20:00|13394|13392|13394.1|13392.1|13394.4|13392.4|13393.9|13391.9|70
1706588700000|2024-01-30 04:25:00|13394.2|13392.2|13392.7|13390.7|13394.4|13392.4|13392.5|13390.5|78
1706589000000|2024-01-30 04:30:00|13392.8|13390.8|13394.2|13392.2|13394.4|13392.4|13392.8|13390.8|129
1706589300000|2024-01-30 04:35:00|13394|13392|13394.7|13392.7|13394.8|13392.8|13393.9|13391.9|61
1706589600000|2024-01-30 04:40:00|13394.8|13392.8|13398|13396|13398.4|13396.4|13394.7|13392.7|115
1706589900000|2024-01-30 04:45:00|13397.9|13395.9|13397.3|13395.3|13398.4|13396.4|13396.7|13394.7|108
1706590200000|2024-01-30 04:50:00|13397.4|13395.4|13397.7|13395.7|13397.8|13395.8|13397|13395|100
1706590500000|2024-01-30 04:55:00|13397.8|13395.8|13395.2|13393.2|13398|13396|13395.2|13393.2|89
1706590800000|2024-01-30 05:00:00|13395.1|13393.1|13395.2|13393.2|13395.8|13393.8|13394.4|13392.4|102
1706591100000|2024-01-30 05:05:00|13395.1|13393.1|13394.6|13392.6|13395.5|13393.5|13394.4|13392.4|76
1706591400000|2024-01-30 05:10:00|13394.5|13392.5|13394.1|13392.1|13394.8|13392.8|13393.6|13391.6|78
1706591700000|2024-01-30 05:15:00|13394.2|13392.2|13393.1|13391.1|13394.6|13392.6|13393|13391|85
1706592000000|2024-01-30 05:20:00|13393|13391|13393.6|13391.6|13393.7|13391.7|13392.5|13390.5|118
1706592300000|2024-01-30 05:25:00|13393.5|13391.5|13392.7|13390.7|13393.6|13391.6|13392.4|13390.4|120
1706592600000|2024-01-30 05:30:00|13392.6|13390.6|13391.3|13389.3|13392.8|13390.8|13391.2|13389.2|76
1706592900000|2024-01-30 05:35:00|13391.2|13389.2|13391.4|13389.4|13391.4|13389.4|13389.4|13387.4|118
1706593200000|2024-01-30 05:40:00|13391.3|13389.3|13391.5|13389.5|13391.6|13389.6|13389.2|13387.2|130
1706593500000|2024-01-30 05:45:00|13391.6|13389.6|13391.9|13389.9|13392.1|13390.1|13391|13389|110
1706593800000|2024-01-30 05:50:00|13391.8|13389.8|13392.2|13390.2|13392.7|13390.7|13391.2|13389.2|112
1706594100000|2024-01-30 05:55:00|13392.1|13390.1|13392.3|13390.3|13393.2|13391.2|13392|13390|112
1706594400000|2024-01-30 06:00:00|13392.2|13390.2|13391.2|13389.2|13392.7|13390.7|13390.7|13388.7|161
1706594700000|2024-01-30 06:05:00|13391.1|13389.1|13391|13389|13392.1|13390.1|13390.7|13388.7|135
1706595000000|2024-01-30 06:10:00|13390.9|13388.9|13390|13388|13391.3|13389.3|13390|13388|89
1706595300000|2024-01-30 06:15:00|13389.9|13387.9|13391.4|13389.4|13391.7|13389.7|13389.9|13387.9|121
1706595600000|2024-01-30 06:20:00|13391.3|13389.3|13391.3|13389.3|13392.9|13390.9|13391.2|13389.2|137
1706595900000|2024-01-30 06:25:00|13391.5|13389.5|13390.8|13388.8|13392|13390|13390.2|13388.2|112
1706596200000|2024-01-30 06:30:00|13390.7|13388.7|13392.2|13390.2|13393|13391|13390.1|13388.1|116
1706596500000|2024-01-30 06:35:00|13392.1|13390.1|13392.4|13390.4|13392.6|13390.6|13391.4|13389.4|117
1706596800000|2024-01-30 06:40:00|13392.5|13390.5|13392.6|13390.6|13393.1|13391.1|13391.9|13389.9|74
1706597100000|2024-01-30 06:45:00|13392.7|13390.7|13394.3|13392.3|13394.7|13392.7|13392.3|13390.3|116
1706597400000|2024-01-30 06:50:00|13394.2|13392.2|13394|13392|13395.4|13393.4|13393.9|13391.9|136
1706597700000|2024-01-30 06:55:00|13393.9|13391.9|13395.7|13393.7|13396.6|13394.6|13393.9|13391.9|150
1706598000000|2024-01-30 07:00:00|13396|13394|13395.7|13393.7|13397.9|13395.9|13395.7|13393.7|126
1706598300000|2024-01-30 07:05:00|13395.6|13393.6|13395.3|13393.3|13395.7|13393.7|13394.3|13392.3|119
1706598600000|2024-01-30 07:10:00|13395.2|13393.2|13395.5|13393.5|13397.3|13395.3|13395.1|13393.1|152
1706598900000|2024-01-30 07:15:00|13395.4|13393.4|13393|13391|13395.5|13393.5|13392.9|13390.9|124
1706599200000|2024-01-30 07:20:00|13392.9|13390.9|13392.2|13390.2|13393.1|13391.1|13391.4|13389.4|121
1706599500000|2024-01-30 07:25:00|13392.4|13390.4|13394.2|13392.2|13395.2|13393.2|13392.4|13390.4|110
1706599800000|2024-01-30 07:30:00|13394.3|13392.3|13393|13391|13394.4|13392.4|13392.6|13390.6|106
1706600100000|2024-01-30 07:35:00|13392.9|13390.9|13396.6|13394.6|13396.9|13394.9|13392.5|13390.5|159
1706600400000|2024-01-30 07:40:00|13396.5|13394.5|13396.7|13394.7|13397.2|13395.2|13395.7|13393.7|189
1706600700000|2024-01-30 07:45:00|13396.8|13394.8|13396|13394|13396.8|13394.8|13395|13393|149
1706601000000|2024-01-30 07:50:00|13395.9|13393.9|13393|13391|13396|13394|13391.9|13389.9|148
1706601300000|2024-01-30 07:55:00|13392.9|13390.9|13393.5|13391.5|13393.9|13391.9|13391.6|13389.6|123
1706601600000|2024-01-30 08:00:00|13393|13391|13394.6|13392.6|13394.6|13392.6|13390.5|13388.5|238
1706601900000|2024-01-30 08:05:00|13394.5|13392.5|13393.9|13391.9|13396|13394|13393.8|13391.8|200
1706602200000|2024-01-30 08:10:00|13393.8|13391.8|13398.4|13396.4|13398.8|13396.8|13393.1|13391.1|227
1706602500000|2024-01-30 08:15:00|13398.5|13396.5|13399.8|13397.8|13400|13398|13397.7|13395.7|163
1706602800000|2024-01-30 08:20:00|13399.9|13397.9|13396.8|13394.8|13401.2|13399.2|13396.4|13394.4|196
1706603100000|2024-01-30 08:25:00|13396.7|13394.7|13401.3|13399.3|13401.9|13399.9|13396.7|13394.7|217
1706603400000|2024-01-30 08:30:00|13401.2|13399.2|13402.4|13400.4|13403|13401|13399.2|13397.2|185
1706603700000|2024-01-30 08:35:00|13402.5|13400.5|13399.7|13397.7|13403.6|13401.6|13399.1|13397.1|195
1706604000000|2024-01-30 08:40:00|13399.8|13397.8|13398.7|13396.7|13400|13398|13398.6|13396.6|145
1706604300000|2024-01-30 08:45:00|13398.4|13396.4|13399.9|13397.9|13399.9|13397.9|13396.9|13394.9|154
1706604600000|2024-01-30 08:50:00|13399.8|13397.8|13399.3|13397.3|13400.2|13398.2|13398.1|13396.1|171
1706604900000|2024-01-30 08:55:00|13399.2|13397.2|13398.5|13396.5|13400.3|13398.3|13398.5|13396.5|81
1706605200000|2024-01-30 09:00:00|13398.4|13396.4|13400.2|13398.2|13400.7|13398.7|13398.1|13396.1|156
1706605500000|2024-01-30 09:05:00|13400.3|13398.3|13400.8|13398.8|13403.5|13401.5|13400.1|13398.1|154
1706605800000|2024-01-30 09:10:00|13400.7|13398.7|13400.5|13398.5|13402|13400|13400.4|13398.4|159
1706606100000|2024-01-30 09:15:00|13400.6|13398.6|13402.1|13400.1|13402.3|13400.3|13400.2|13398.2|148
1706606400000|2024-01-30 09:20:00|13402.2|13400.2|13400.4|13398.4|13402.4|13400.4|13399.9|13397.9|121
1706606700000|2024-01-30 09:25:00|13400.3|13398.3|13401.2|13399.2|13401.7|13399.7|13400.1|13398.1|101
1706607000000|2024-01-30 09:30:00|13401.1|13399.1|13398|13396|13401.2|13399.2|13397.8|13395.8|114
1706607300000|2024-01-30 09:35:00|13398.1|13396.1|13398.1|13396.1|13398.4|13396.4|13397.7|13395.7|114
1706607600000|2024-01-30 09:40:00|13398|13396|13398.3|13396.3|13399.2|13397.2|13397.9|13395.9|151
1706607900000|2024-01-30 09:45:00|13398.4|13396.4|13398.1|13396.1|13399|13397|13398|13396|98
1706608200000|2024-01-30 09:50:00|13398|13396|13398.2|13396.2|13398.3|13396.3|13397.8|13395.8|113
1706608500000|2024-01-30 09:55:00|13398.1|13396.1|13396.9|13394.9|13398.2|13396.2|13396.6|13394.6|75
1706608800000|2024-01-30 10:00:00|13397.1|13395.1|13397.3|13395.3|13398.1|13396.1|13396.7|13394.7|149
1706609100000|2024-01-30 10:05:00|13397.4|13395.4|13398.9|13396.9|13399|13397|13397.1|13395.1|177
1706609400000|2024-01-30 10:10:00|13398.8|13396.8|13398.3|13396.3|13399.5|13397.5|13398.2|13396.2|134
1706609700000|2024-01-30 10:15:00|13398.2|13396.2|13397.7|13395.7|13398.4|13396.4|13396.9|13394.9|127
1706610000000|2024-01-30 10:20:00|13397.6|13395.6|13397.8|13394.3|13398.7|13395.6|13396.4|13393.3|145
1706610300000|2024-01-30 10:25:00|13397.7|13394.2|13396.9|13393.4|13397.7|13394.3|13395.7|13392.4|113
1706610600000|2024-01-30 10:30:00|13396.1|13394.1|13394.2|13390.7|13396.9|13394.3|13393.5|13390.6|162
1706610900000|2024-01-30 10:35:00|13394.1|13390.6|13392.2|13390.2|13394.7|13392.1|13392|13390|167
1706611200000|2024-01-30 10:40:00|13392.1|13390.1|13392.1|13390.1|13392.4|13390.4|13391.9|13389.9|78
1706611500000|2024-01-30 10:45:00|13392.2|13390.2|13391.5|13389.5|13393.4|13390.9|13391.3|13389.3|111
1706611800000|2024-01-30 10:50:00|13391.4|13389.4|13392.4|13390.4|13393|13391|13391.3|13389.3|107
1706612100000|2024-01-30 10:55:00|13392.5|13390.5|13392.3|13390.3|13393.3|13391.3|13392.2|13390.2|132
1706612400000|2024-01-30 11:00:00|13392.2|13390.2|13391.7|13389.7|13392.3|13390.3|13391.6|13389.6|111
1706612700000|2024-01-30 11:05:00|13391.8|13389.8|13394.1|13392.1|13394.2|13392.2|13391.7|13389.7|101
1706613000000|2024-01-30 11:10:00|13394.2|13392.2|13395.5|13393.5|13395.5|13393.5|13393.9|13391.9|93
1706613300000|2024-01-30 11:15:00|13396.3|13394.3|13396.5|13394.5|13396.5|13394.5|13395.2|13392.6|189
1706613600000|2024-01-30 11:20:00|13396.6|13394.6|13395.9|13393.9|13397.9|13395.9|13395.7|13393.7|136
1706613900000|2024-01-30 11:25:00|13395.8|13393.8|13395.8|13393.8|13396.2|13394.2|13395.4|13393.4|118
1706614200000|2024-01-30 11:30:00|13395.9|13393.9|13398.3|13396.3|13398.4|13396.4|13395.9|13393.9|78
1706614500000|2024-01-30 11:35:00|13398.4|13396.4|13395.3|13393.3|13398.5|13396.5|13395.2|13393.2|118
1706614800000|2024-01-30 11:40:00|13395.4|13393.4|13396.4|13392.9|13396.4|13394.2|13395.3|13392.8|113
1706615100000|2024-01-30 11:45:00|13395.8|13393.8|13396.1|13394.1|13396.8|13394.2|13395.7|13393.1|90
1706615400000|2024-01-30 11:50:00|13396.2|13394.2|13397.8|13394.3|13398|13395.5|13396|13394|98
1706615700000|2024-01-30 11:55:00|13397.7|13394.2|13398.3|13396.3|13398.5|13396.5|13396.8|13394.2|95
1706616000000|2024-01-30 12:00:00|13398.4|13396.4|13399.1|13397.1|13399.3|13397.3|13397.4|13395.4|87
1706616300000|2024-01-30 12:05:00|13399.2|13397.2|13398.9|13396.9|13399.2|13397.2|13398.6|13396.6|68
1706616600000|2024-01-30 12:10:00|13399|13397|13398.2|13396.2|13399.4|13397.4|13398.1|13396.1|65
1706616900000|2024-01-30 12:15:00|13398.3|13396.3|13398.1|13396.1|13398.3|13396.3|13397.7|13395.7|48
1706617200000|2024-01-30 12:20:00|13398|13396|13397.6|13395.6|13399|13397|13397.5|13395.5|115
1706617500000|2024-01-30 12:25:00|13397.5|13395.5|13397|13395|13398.2|13396.2|13396.8|13394.8|94
1706617800000|2024-01-30 12:30:00|13396.9|13394.9|13398.5|13396.5|13398.8|13396.8|13396.9|13394.9|91
1706618100000|2024-01-30 12:35:00|13398.6|13396.6|13401|13399|13401.8|13399.8|13398.5|13396.5|109
1706618400000|2024-01-30 12:40:00|13401.1|13399.1|13400|13398|13401.2|13399.2|13399.1|13397.1|108
1706618700000|2024-01-30 12:45:00|13400.2|13398.2|13399.2|13397.2|13400.4|13398.4|13399.1|13397.1|88
1706619000000|2024-01-30 12:50:00|13399.1|13397.1|13399.2|13397.2|13400.2|13398.2|13399|13397|98
1706619300000|2024-01-30 12:55:00|13399.1|13397.1|13398.4|13396.4|13399.2|13397.2|13396.8|13394.8|123
1706619600000|2024-01-30 13:00:00|13398.3|13396.3|13401.3|13399.3|13401.4|13399.4|13397.5|13395.5|190
1706619900000|2024-01-30 13:05:00|13401.2|13399.2|13400.6|13398.6|13401.3|13399.3|13400.4|13398.4|120
1706620200000|2024-01-30 13:10:00|13400.7|13398.7|13403|13401|13403.4|13401.4|13400.6|13398.6|142
1706620500000|2024-01-30 13:15:00|13402.9|13400.9|13402.6|13400.6|13403.5|13401.5|13402.4|13400.4|156
1706620800000|2024-01-30 13:20:00|13402.3|13400.3|13402.7|13400.7|13403.6|13401.6|13401.6|13399.6|175
1706621100000|2024-01-30 13:25:00|13402.6|13400.6|13403|13401|13403.9|13401.3|13401.9|13399.9|123
1706621400000|2024-01-30 13:30:00|13402.9|13400.9|13402.6|13400.6|13403.1|13401.1|13401.2|13399.2|99
1706621700000|2024-01-30 13:35:00|13402.7|13400.7|13404.1|13402.1|13404.9|13402.9|13402.7|13400.7|118
1706622000000|2024-01-30 13:40:00|13404.2|13402.2|13401|13399|13404.2|13402.2|13400.9|13398.9|149
1706622300000|2024-01-30 13:45:00|13401.4|13399.4|13401|13399|13401.9|13399.9|13400.8|13398.8|151
1706622600000|2024-01-30 13:50:00|13401.1|13399.1|13403.2|13401.2|13403.2|13401.2|13401|13399|142
1706622900000|2024-01-30 13:55:00|13403.1|13401.1|13403|13399.5|13403.3|13401.3|13401.9|13399.4|163
1706623200000|2024-01-30 14:00:00|13403.1|13399.6|13401.6|13399.6|13404.4|13401.7|13401.6|13399.4|182
1706623500000|2024-01-30 14:05:00|13401.7|13399.7|13399.4|13395.9|13401.9|13399.7|13398.7|13395.8|191
1706623800000|2024-01-30 14:10:00|13399.5|13396|13396.5|13394.5|13399.6|13396.7|13396.2|13394.2|259
1706624100000|2024-01-30 14:15:00|13396.6|13394.6|13395.6|13393.6|13397.3|13394.8|13394.6|13392.6|192
1706624400000|2024-01-30 14:20:00|13395.7|13393.7|13394.2|13392.2|13395.9|13393.9|13394.1|13392.1|161
1706624700000|2024-01-30 14:25:00|13394.3|13392.3|13392.3|13390.3|13394.6|13392.4|13392.3|13389.5|151
1706625000000|2024-01-30 14:30:00|13392.2|13390.2|13390.7|13388.7|13393.3|13390.8|13389.7|13387.2|211
1706625300000|2024-01-30 14:35:00|13390.6|13388.6|13393|13391|13393.6|13391.6|13390.6|13387.9|237
1706625600000|2024-01-30 14:40:00|13392.9|13390.9|13391.4|13389.4|13394.3|13392.3|13391.4|13389.4|215
1706625900000|2024-01-30 14:45:00|13391.3|13389.3|13388.2|13386.2|13391.3|13389.3|13388.2|13386.2|199
1706626200000|2024-01-30 14:50:00|13388.3|13386.3|13388.5|13385|13389.2|13386.6|13386.4|13384.4|269
1706626500000|2024-01-30 14:55:00|13388.4|13384.9|13395.6|13386.3|13395.6|13389.6|13388.1|13384.8|201
1706626800000|2024-01-30 15:00:00|13395.7|13385.8|13399.6|13397.6|13403.5|13400|13395.5|13384.5|519
1706627100000|2024-01-30 15:05:00|13400.3|13396.8|13401.7|13399.7|13406.4|13402.9|13399.3|13396.8|410
1706627400000|2024-01-30 15:10:00|13401.9|13399.9|13406.5|13404.5|13407.4|13404.7|13400.4|13397.9|378
1706627700000|2024-01-30 15:15:00|13406.7|13404.7|13408.1|13404.6|13409.3|13407.3|13405.5|13403.5|312
1706628000000|2024-01-30 15:20:00|13408|13404.5|13409|13407|13411.8|13409.1|13407.5|13404.5|306
1706628300000|2024-01-30 15:25:00|13408.9|13406.9|13406.9|13404.9|13412.4|13410.4|13406.5|13404.5|264
1706628600000|2024-01-30 15:30:00|13407|13405|13406.5|13404.5|13409.1|13407.1|13406.4|13404.4|238
1706628900000|2024-01-30 15:35:00|13406.4|13404.4|13406.9|13404.9|13407.9|13405.9|13405.8|13403.8|276
1706629200000|2024-01-30 15:40:00|13406.8|13404.8|13407.1|13405.1|13410.4|13408.4|13405.3|13403.3|289
1706629500000|2024-01-30 15:45:00|13407.2|13405.2|13409.3|13407.3|13409.7|13407.4|13407.1|13405.1|269
1706629800000|2024-01-30 15:50:00|13409.4|13407.4|13412.7|13410.7|13413.8|13411.3|13409.3|13407.3|302
1706630100000|2024-01-30 15:55:00|13412.8|13410.8|13410|13408|13413.6|13411|13409.5|13407.5|221
1706630400000|2024-01-30 16:00:00|13410.1|13408.1|13408.5|13406.5|13410.5|13408.3|13408|13405.7|262
1706630700000|2024-01-30 16:05:00|13408.4|13406.4|13410.4|13408.4|13411.2|13409.2|13408|13406|226
1706631000000|2024-01-30 16:10:00|13410.3|13408.3|13410|13408|13411|13409|13407.2|13405.2|256
1706631300000|2024-01-30 16:15:00|13410.1|13408.1|13411.3|13409.3|13411.6|13409.6|13410|13407.6|194
1706631600000|2024-01-30 16:20:00|13411.4|13409.4|13410.5|13408.5|13412.7|13410.1|13410|13408|232
1706631900000|2024-01-30 16:25:00|13410.6|13408.6|13409.6|13406.1|13411.3|13408.6|13408.9|13406.1|247
1706632200000|2024-01-30 16:30:00|13409.5|13406|13407.5|13404|13409.6|13406.8|13406.9|13404|234
1706632500000|2024-01-30 16:35:00|13407.6|13404.1|13405.4|13401.9|13407.8|13405.2|13404.7|13401.9|217
1706632800000|2024-01-30 16:40:00|13405.3|13401.8|13402.9|13399.4|13405.9|13403.1|13402.1|13399.4|174
1706633100000|2024-01-30 16:45:00|13402.7|13399.2|13401.1|13399.1|13402.7|13399.9|13401|13398.3|200
1706633400000|2024-01-30 16:50:00|13401|13399|13402.2|13398.7|13402.5|13399.7|13400.7|13397.8|199
1706633700000|2024-01-30 16:55:00|13402.3|13398.8|13400.3|13396.8|13402.3|13398.9|13399.4|13396.7|158
1706634000000|2024-01-30 17:00:00|13400.2|13396.7|13396.8|13393.3|13401|13397.5|13396.8|13393.3|211
1706634300000|2024-01-30 17:05:00|13396.9|13393.4|13396.6|13393.1|13398.3|13395.2|13396.6|13393.1|178
1706634600000|2024-01-30 17:10:00|13396.7|13393.2|13395.7|13393.7|13397|13393.9|13395.5|13392.7|160
1706634900000|2024-01-30 17:15:00|13396.3|13392.8|13395.8|13393.8|13397.2|13394.5|13395.5|13392.8|135
1706635200000|2024-01-30 17:20:00|13395.9|13393.9|13396.7|13393.2|13396.9|13394.1|13395.5|13392.9|106
1706635500000|2024-01-30 17:25:00|13396.6|13393.1|13396|13394|13396.8|13394.2|13395.8|13393|121
1706635800000|2024-01-30 17:30:00|13396.1|13394.1|13400.7|13397.2|13400.8|13397.3|13396.1|13394.1|169
1706636100000|2024-01-30 17:35:00|13400.6|13397.1|13399.9|13396.4|13400.7|13397.2|13398.4|13395.9|120
1706636400000|2024-01-30 17:40:00|13399.8|13396.3|13400.8|13397.3|13400.8|13398|13398.5|13395.8|126
1706636700000|2024-01-30 17:45:00|13400.7|13397.2|13400.7|13397.2|13401.7|13398.2|13399.9|13397.1|147
1706637000000|2024-01-30 17:50:00|13400.8|13397.3|13400|13398|13401.7|13398.9|13400|13397.3|85
1706637300000|2024-01-30 17:55:00|13400.1|13398.1|13400.9|13398.9|13402|13399.2|13400|13398|115
1706637600000|2024-01-30 18:00:00|13401|13399|13403.7|13400.2|13403.9|13400.9|13401|13398.8|132
1706637900000|2024-01-30 18:05:00|13403.8|13400.3|13401.7|13398.2|13403.9|13401|13400|13397.3|113
1706638200000|2024-01-30 18:10:00|13401.6|13398.1|13401.2|13399.2|13402.3|13400.2|13401.2|13398|119
1706638500000|2024-01-30 18:15:00|13401.3|13399.3|13401|13399|13402.5|13399.9|13400.5|13397.8|199
1706638800000|2024-01-30 18:20:00|13400.9|13398.9|13403.6|13400.1|13403.8|13400.6|13400.7|13398|121
1706639100000|2024-01-30 18:25:00|13403.5|13400|13401.4|13399.4|13403.5|13400.2|13401.4|13398.9|129
1706639400000|2024-01-30 18:30:00|13401|13399|13400.4|13398.4|13401.3|13399|13399.6|13397.6|163
1706639700000|2024-01-30 18:35:00|13400.3|13398.3|13400.9|13398.9|13401.9|13399.9|13400.3|13398.3|89
1706640000000|2024-01-30 18:40:00|13401|13399|13401.1|13399.1|13401.1|13399.1|13400|13398|121
1706640300000|2024-01-30 18:45:00|13401|13399|13400.2|13398.2|13401.1|13399.1|13400.1|13398.1|89
1706640600000|2024-01-30 18:50:00|13400.3|13398.3|13399.8|13397.8|13401.5|13399|13399.1|13397.1|135
1706640900000|2024-01-30 18:55:00|13399.7|13397.7|13399.8|13397.8|13401.2|13398.5|13399.4|13397.4|108
1706641200000|2024-01-30 19:00:00|13399.9|13397.9|13399.9|13397.9|13400|13398|13398.7|13396.7|106
1706641500000|2024-01-30 19:05:00|13400|13398|13398.5|13396.5|13400.3|13398.3|13398.5|13395.6|111
1706641800000|2024-01-30 19:10:00|13398.6|13396.6|13397.5|13394|13399.5|13396.8|13397.5|13394|111
1706642100000|2024-01-30 19:15:00|13397.1|13393.6|13396.7|13393.2|13397.5|13394.5|13395.7|13392.7|104
1706642400000|2024-01-30 19:20:00|13396.8|13393.3|13395.6|13393.6|13396.9|13394.1|13395.3|13393.2|67
1706642700000|2024-01-30 19:25:00|13395.7|13393.7|13395.6|13393.6|13396|13394|13395.6|13393.6|76
1706643000000|2024-01-30 19:30:00|13395.7|13393.7|13392.8|13390.8|13396.4|13394|13392.8|13390.8|82
1706643300000|2024-01-30 19:35:00|13392.9|13390.9|13392.1|13390.1|13392.9|13390.9|13391.5|13389|103
1706643600000|2024-01-30 19:40:00|13392.2|13390.2|13391.8|13389.8|13393|13390.2|13391.7|13389.3|97
1706643900000|2024-01-30 19:45:00|13391.7|13389.7|13392.9|13389.4|13393.9|13391.2|13391.7|13388.9|106
1706644200000|2024-01-30 19:50:00|13392.8|13389.3|13393.1|13391.1|13393.7|13391.2|13392.2|13389.3|68
1706644500000|2024-01-30 19:55:00|13393|13391|13391.3|13389.3|13393|13391|13391.3|13388.7|115
1706644800000|2024-01-30 20:00:00|13391.4|13389.4|13391.4|13389.4|13392.3|13389.4|13391.2|13388.7|72
1706645100000|2024-01-30 20:05:00|13391.3|13389.3|13394.4|13390.9|13394.5|13391|13391.3|13388.6|90
1706645400000|2024-01-30 20:10:00|13394.5|13391|13394.4|13390.9|13394.6|13391.1|13393.7|13390.2|127
1706645700000|2024-01-30 20:15:00|13394.7|13391.2|13394.4|13390.9|13394.8|13391.3|13393.7|13390.2|111
1706646000000|2024-01-30 20:20:00|13394.5|13391|13394.9|13391.4|13394.9|13391.4|13394.4|13390.9|65
1706646300000|2024-01-30 20:25:00|13395|13391.5|13394.6|13391.1|13395.1|13391.6|13393.9|13390.4|106
1706646600000|2024-01-30 20:30:00|13394.5|13391|13395|13391.5|13395|13391.5|13393.9|13390.4|67
1706646900000|2024-01-30 20:35:00|13394.9|13391.4|13394.8|13391.3|13395.5|13392|13394.6|13391.1|68
1706647200000|2024-01-30 20:40:00|13394.9|13391.4|13394.8|13391.3|13395.9|13392.9|13394.6|13391.1|121
1706647500000|2024-01-30 20:45:00|13394.7|13391.2|13394.7|13391.2|13394.8|13391.3|13394.6|13391.1|43
1706647800000|2024-01-30 20:50:00|13394.6|13391.1|13393.8|13390.3|13394.6|13391.1|13392.9|13389.6|76
1706648100000|2024-01-30 20:55:00|13393.7|13390.2|13393.8|13390.3|13394|13390.5|13392.8|13389.3|152
1706648400000|2024-01-30 21:00:00|13393.7|13390.2|13394.2|13390.7|13394.8|13391.3|13393.6|13390.1|221
1706648700000|2024-01-30 21:05:00|13394.1|13390.6|13396.6|13393.1|13396.6|13393.1|13393.9|13390.4|116
1706649000000|2024-01-30 21:10:00|13396.5|13393|13396.1|13392.6|13396.6|13393.1|13396.1|13392.6|55
1706649300000|2024-01-30 21:15:00|13396.2|13392.7|13395.6|13392.1|13396.2|13392.7|13395.6|13392.1|178
1706649600000|2024-01-30 21:20:00|13395.7|13392.2|13394.8|13391.3|13395.7|13392.2|13394.4|13390.9|168
1706649900000|2024-01-30 21:25:00|13394.7|13391.2|13392.7|13389.2|13394.8|13391.3|13392.6|13389.1|142
1706650200000|2024-01-30 21:30:00|13392.8|13389.3|13393.2|13389.7|13393.3|13389.8|13392.8|13389.3|54
1706650500000|2024-01-30 21:35:00|13393.1|13389.6|13393.2|13389.7|13393.3|13389.8|13393.1|13389.6|25
1706650800000|2024-01-30 21:40:00|13393.3|13389.8|13393.2|13389.7|13393.3|13389.8|13393.1|13389.6|32
1706651100000|2024-01-30 21:45:00|13393.3|13389.8|13393.3|13389.8|13393.3|13389.8|13393.1|13389.6|21
1706651400000|2024-01-30 21:50:00|13393.4|13389.9|13393.2|13389.7|13393.4|13389.9|13393|13389.5|32
1706651700000|2024-01-30 21:55:00|13393.3|13389.8|13394.8|13390.4|13395.3|13390.9|13393.3|13389.8|59
1706652000000|2024-01-30 22:00:00|13395.3|13390.5|13403.9|13387.9|13403.9|13390.5|13395.3|13386.7|25
1706652300000|2024-01-30 22:05:00|13404|13388|13405.3|13389.3|13406|13390|13403.1|13387.1|29
1706652600000|2024-01-30 22:10:00|13404.3|13388.3|13403.6|13387.6|13404.8|13388.8|13403.5|13387.5|31
1706652900000|2024-01-30 22:15:00|13403.5|13387.5|13401.9|13385.9|13404|13388|13401.9|13385.9|17
1706653200000|2024-01-30 22:20:00|13402.3|13386.3|13402.3|13386.3|13402.4|13386.5|13402|13386|6
1706653500000|2024-01-30 22:25:00|13402.2|13386.2|13402.2|13386.2|13402.3|13386.3|13402|13386|8
1706653800000|2024-01-30 22:30:00|13401.7|13385.7|13402.7|13386.7|13402.7|13386.7|13401.1|13385.1|49
1706654100000|2024-01-30 22:35:00|13403.2|13387.2|13401.7|13386.5|13403.2|13387.2|13400.8|13385.9|148
1706654400000|2024-01-30 22:40:00|13402.4|13386.4|13401.6|13387.6|13402.6|13387.7|13401.2|13386.1|104
1706654700000|2024-01-30 22:45:00|13399.7|13386.8|13400.7|13386.6|13402.3|13387.3|13399.4|13385.2|120
1706655000000|2024-01-30 22:50:00|13400.5|13386.5|13398.7|13386.9|13400.6|13387.4|13398.6|13386.4|56
1706655300000|2024-01-30 22:55:00|13398.8|13386.8|13398.5|13388.3|13400.1|13388.3|13398.4|13386.3|90
1706655600000|2024-01-30 23:00:00|13398.4|13388.2|13392.8|13388.2|13400.5|13391.4|13392.3|13386.7|273
1706655900000|2024-01-30 23:05:00|13392.6|13388.3|13395.6|13390.4|13396.8|13392.2|13392.3|13387.9|207
1706656200000|2024-01-30 23:10:00|13395.3|13390.6|13394.5|13390.3|13396.5|13391.7|13394.2|13390.1|186
1706656500000|2024-01-30 23:15:00|13394.4|13390.4|13396.2|13392.7|13397|13393.5|13394.3|13390.4|109
1706656800000|2024-01-30 23:20:00|13396.3|13392.8|13395|13391.5|13396.3|13392.8|13393.9|13390.4|85
1706657100000|2024-01-30 23:25:00|13395.1|13391.6|13395.3|13391.8|13395.4|13391.9|13395|13391.5|46
1706657400000|2024-01-30 23:30:00|13395.4|13391.9|13395.1|13391.6|13395.4|13391.9|13395|13391.5|55
1706657700000|2024-01-30 23:35:00|13395.2|13391.7|13394|13390.5|13395.2|13391.7|13393.9|13390.4|68
1706658000000|2024-01-30 23:40:00|13394.1|13390.6|13394.8|13391.3|13395|13391.5|13394|13390.5|54
1706658300000|2024-01-30 23:45:00|13394.9|13391.4|13395.2|13391.7|13395.3|13391.8|13394.8|13391.3|35
1706658600000|2024-01-30 23:50:00|13395.1|13391.6|13395.8|13392.3|13395.9|13392.4|13395.1|13391.6|41
1706658900000|2024-01-30 23:55:00|13395.7|13392.2|13395.8|13392.3|13395.9|13392.4|13395.6|13392.1|59
1706659200000|2024-01-31 00:00:00|13395.7|13392.2|13393.4|13389.9|13395.8|13392.3|13393.3|13389.8|112
1706659500000|2024-01-31 00:05:00|13393.5|13390|13391.8|13389.8|13393.5|13390|13390.7|13387.9|103
1706659800000|2024-01-31 00:10:00|13391.9|13389.9|13392.8|13390.8|13393.2|13391.2|13391.7|13389.7|71
1706660100000|2024-01-31 00:15:00|13392.7|13390.7|13391.6|13389.6|13392.9|13390.9|13391.5|13389.5|94
1706660400000|2024-01-31 00:20:00|13391.5|13389.5|13391.6|13389.6|13392|13390|13391.3|13389.3|76
1706660700000|2024-01-31 00:25:00|13391.5|13389.5|13393.7|13391.7|13394.6|13391.8|13391.2|13389.2|67
1706661000000|2024-01-31 00:30:00|13394.5|13391|13394.2|13392.2|13396|13393|13393.8|13390.9|93
1706661300000|2024-01-31 00:35:00|13394.3|13392.3|13394|13392|13394.4|13392.4|13393.9|13391.9|74
1706661600000|2024-01-31 00:40:00|13394.1|13392.1|13396.9|13394.9|13397.5|13395.5|13394.1|13392.1|71
1706661900000|2024-01-31 00:45:00|13396.8|13394.8|13395.4|13393.4|13396.8|13394.8|13395.3|13393.3|71
1706662200000|2024-01-31 00:50:00|13395.3|13393.3|13395.2|13393.2|13396.1|13393.8|13394.8|13392.5|106
1706662500000|2024-01-31 00:55:00|13395.1|13393.1|13395|13393|13396.1|13393.4|13393.8|13391.1|107
1706662800000|2024-01-31 01:00:00|13395.1|13393.1|13395.9|13393.9|13396.1|13394.1|13393.8|13391.8|164
1706663100000|2024-01-31 01:05:00|13396|13394|13395.8|13393.8|13396.2|13394.2|13394.6|13392.6|107
1706663400000|2024-01-31 01:10:00|13395.7|13393.7|13395.8|13393.8|13396.2|13394.2|13395.5|13393.5|95
1706663700000|2024-01-31 01:15:00|13395.7|13393.7|13396.3|13394.3|13396.3|13394.3|13395.5|13393.5|130
1706664000000|2024-01-31 01:20:00|13396.4|13394.4|13399|13397|13399.2|13397.2|13396.4|13394.4|157
1706664300000|2024-01-31 01:25:00|13399.1|13397.1|13398.2|13394.7|13399.8|13397.8|13397.2|13394.6|127
1706664600000|2024-01-31 01:30:00|13398.1|13394.6|13397.4|13395.4|13400.7|13398.7|13396.7|13394.1|176
1706664900000|2024-01-31 01:35:00|13397.3|13395.3|13394.6|13392.6|13398.7|13396.7|13394.4|13392.4|200
1706665200000|2024-01-31 01:40:00|13394.5|13392.5|13395|13393|13395.2|13393.2|13392|13390|203
1706665500000|2024-01-31 01:45:00|13394.9|13392.9|13395.2|13393.2|13398.4|13395.6|13394.2|13392.2|209
1706665800000|2024-01-31 01:50:00|13395.1|13393.1|13397.4|13395.4|13398.6|13396.6|13394.8|13392.8|167
1706666100000|2024-01-31 01:55:00|13397.5|13395.5|13401.4|13397.9|13401.4|13399|13397.5|13395.5|166
1706666400000|2024-01-31 02:00:00|13401.5|13398|13405|13403|13406.4|13404.4|13401.5|13398|210
1706666700000|2024-01-31 02:05:00|13405.1|13403.1|13405.9|13403.9|13407.2|13405.2|13404.7|13402.6|211
1706667000000|2024-01-31 02:10:00|13406|13404|13405.6|13403.6|13406.9|13404.9|13405.5|13403.5|136
1706667300000|2024-01-31 02:15:00|13405.7|13403.7|13405.8|13403.8|13406|13404|13404.4|13402.4|95
1706667600000|2024-01-31 02:20:00|13405.9|13403.9|13409.5|13407.5|13409.6|13407.6|13405.6|13403.6|126
1706667900000|2024-01-31 02:25:00|13409.7|13407.7|13413.3|13409.8|13413.6|13410.8|13409.4|13407.4|109
1706668200000|2024-01-31 02:30:00|13413.2|13409.7|13410.7|13408.7|13413.2|13409.9|13410.3|13408.1|133
1706668500000|2024-01-31 02:35:00|13410.8|13408.8|13411.1|13409.1|13412.3|13410.3|13410.8|13408.8|127
1706668800000|2024-01-31 02:40:00|13411.2|13409.2|13410.9|13408.9|13411.2|13409.2|13407.3|13405.3|192
1706669100000|2024-01-31 02:45:00|13411|13409|13416.1|13414.1|13417.2|13415.2|13410.9|13408.9|113
1706669400000|2024-01-31 02:50:00|13416.2|13414.2|13413.4|13411.4|13416.5|13414.5|13413.3|13411.3|98
1706669700000|2024-01-31 02:55:00|13413.5|13411.5|13413.8|13411.8|13414.1|13412.1|13413|13411|113
1706670000000|2024-01-31 03:00:00|13413.7|13411.7|13413.7|13411.7|13413.9|13411.9|13412.7|13410.7|153
1706670300000|2024-01-31 03:05:00|13413.8|13411.8|13413.4|13411.4|13414.3|13412.3|13412.2|13410.2|158
1706670600000|2024-01-31 03:10:00|13413.3|13411.3|13412.1|13410.1|13414.2|13411.5|13412|13410|134
1706670900000|2024-01-31 03:15:00|13412.2|13410.2|13412.1|13410.1|13415.7|13413.7|13412.1|13410.1|120
1706671200000|2024-01-31 03:20:00|13412|13410|13411.5|13409.5|13412.1|13410.1|13411.2|13409.2|80
1706671500000|2024-01-31 03:25:00|13411.4|13409.4|13411.4|13409.4|13411.7|13409.7|13411.2|13409.2|87
1706671800000|2024-01-31 03:30:00|13411.5|13409.5|13412.3|13410.3|13412.5|13410.5|13411.2|13409.2|93
1706672100000|2024-01-31 03:35:00|13412.2|13410.2|13412.7|13410.7|13412.7|13410.7|13411.4|13409.4|90
1706672400000|2024-01-31 03:40:00|13413.7|13411.7|13412.3|13410.3|13413.8|13411.8|13412.2|13410.2|80
1706672700000|2024-01-31 03:45:00|13412.2|13410.2|13410.3|13408.3|13412.3|13410.3|13410.3|13408.3|99
1706673000000|2024-01-31 03:50:00|13410.4|13408.4|13410.5|13408.5|13410.7|13408.7|13410.4|13408.4|64
1706673300000|2024-01-31 03:55:00|13410.4|13408.4|13409.8|13407.8|13411|13409|13409.5|13407.5|125
1706673600000|2024-01-31 04:00:00|13409.9|13407.9|13409.6|13407.6|13410.7|13408.7|13409.6|13407.6|93
1706673900000|2024-01-31 04:05:00|13409.5|13407.5|13409.6|13407.6|13410.3|13408.3|13409.4|13407.4|77
1706674200000|2024-01-31 04:10:00|13409.7|13407.7|13407.9|13405.9|13409.7|13407.7|13407.4|13405.4|85
1706674500000|2024-01-31 04:15:00|13407.8|13405.8|13408.9|13406.9|13409.2|13407.2|13407.6|13405.6|99
1706674800000|2024-01-31 04:20:00|13409|13407|13409.5|13407.5|13409.7|13407.7|13409|13407|153
1706675100000|2024-01-31 04:25:00|13409.4|13407.4|13409.7|13407.7|13409.9|13407.9|13408.5|13406.5|91
1706675400000|2024-01-31 04:30:00|13409.6|13407.6|13409.6|13407.6|13409.8|13407.8|13409.5|13407.5|53
1706675700000|2024-01-31 04:35:00|13409.5|13407.5|13407.8|13405.8|13409.9|13407.9|13407.8|13405.8|53
1706676000000|2024-01-31 04:40:00|13407.7|13405.7|13407.7|13405.7|13408.4|13406.4|13407.3|13405.3|66
1706676300000|2024-01-31 04:45:00|13407.8|13405.8|13408.4|13406.4|13408.5|13406.5|13407.8|13405.8|34
1706676600000|2024-01-31 04:50:00|13408.5|13406.5|13407.8|13405.8|13408.5|13406.5|13407.2|13405.2|59
1706676900000|2024-01-31 04:55:00|13407.7|13405.7|13407.8|13405.8|13407.9|13405.9|13406.4|13404.4|93
1706677200000|2024-01-31 05:00:00|13407.6|13405.6|13406.9|13404.9|13407.8|13405.8|13406.4|13404.4|157
1706677500000|2024-01-31 05:05:00|13406.8|13404.8|13408.3|13406.3|13408.5|13406.5|13406.5|13404.5|109
1706677800000|2024-01-31 05:10:00|13408.2|13406.2|13407.2|13405.2|13408.4|13406.4|13407.1|13405.1|80
1706678100000|2024-01-31 05:15:00|13407.1|13405.1|13406.9|13404.9|13407.4|13405.4|13406.7|13404.7|75
1706678400000|2024-01-31 05:20:00|13407|13405|13409.7|13407.7|13409.9|13407.9|13406.9|13404.9|108
1706678700000|2024-01-31 05:25:00|13409.6|13407.6|13409|13407|13409.8|13407.8|13408|13406|91
1706679000000|2024-01-31 05:30:00|13409.1|13407.1|13410.1|13408.1|13410.1|13408.1|13408.5|13406.5|129
1706679300000|2024-01-31 05:35:00|13410|13408|13410.5|13408.5|13410.9|13408.9|13409.7|13407.7|135
1706679600000|2024-01-31 05:40:00|13410.6|13408.6|13408.6|13406.6|13410.6|13408.6|13408.1|13406.1|115
1706679900000|2024-01-31 05:45:00|13408.7|13406.7|13408.8|13406.8|13409|13407|13408.2|13406.2|77
1706680200000|2024-01-31 05:50:00|13408.9|13406.9|13407.8|13405.8|13408.9|13406.9|13407.7|13405.7|122
1706680500000|2024-01-31 05:55:00|13407.9|13405.9|13407.9|13405.9|13407.9|13405.9|13407|13405|65
1706680800000|2024-01-31 06:00:00|13407.8|13405.8|13407.6|13405.6|13408|13406|13407.3|13405.3|112
1706681100000|2024-01-31 06:05:00|13407.5|13405.5|13410.5|13408.5|13410.5|13408.5|13406.6|13404.6|125
1706681400000|2024-01-31 06:10:00|13410.6|13408.6|13410.4|13408.4|13410.7|13408.7|13409.6|13407.6|82
1706681700000|2024-01-31 06:15:00|13410.5|13408.5|13411|13409|13411.8|13409.8|13410.4|13408.4|66
1706682000000|2024-01-31 06:20:00|13410.9|13408.9|13408.4|13406.4|13411|13409|13408.1|13404.8|108
1706682300000|2024-01-31 06:25:00|13408.5|13406.5|13409.1|13407.1|13409.3|13407.3|13406.6|13404.6|137
1706682600000|2024-01-31 06:30:00|13409.2|13407.2|13410.1|13408.1|13410.2|13408.2|13409.2|13407.2|115
1706682900000|2024-01-31 06:35:00|13409.9|13407.9|13408|13406|13409.9|13407.9|13407.5|13405.5|85
1706683200000|2024-01-31 06:40:00|13407.9|13405.9|13409.4|13407.4|13409.5|13407.5|13407.8|13405.8|115
1706683500000|2024-01-31 06:45:00|13409.5|13407.5|13409.5|13407.5|13409.8|13407.8|13409|13407|119
1706683800000|2024-01-31 06:50:00|13409.6|13407.6|13410.5|13408.5|13411.6|13409.6|13409.5|13407.5|110
1706684100000|2024-01-31 06:55:00|13410.4|13408.4|13410.1|13408.1|13410.8|13408.8|13408.9|13406.9|190
1706684400000|2024-01-31 07:00:00|13410.9|13407.4|13411.6|13409.6|13412.8|13410.8|13410|13407.4|173
1706684700000|2024-01-31 07:05:00|13411.7|13409.7|13407.9|13405.9|13411.8|13409.8|13407.5|13405.5|116
1706685000000|2024-01-31 07:10:00|13407.8|13405.8|13408.4|13406.4|13408.8|13406.8|13407.6|13405.6|112
1706685300000|2024-01-31 07:15:00|13408.5|13406.5|13408.4|13406.4|13408.7|13406.7|13408.3|13406.3|73
1706685600000|2024-01-31 07:20:00|13408.5|13406.5|13407.6|13405.6|13409|13407|13407.6|13405.6|90
1706685900000|2024-01-31 07:25:00|13407.5|13405.5|13406.3|13404.3|13407.5|13405.5|13406.3|13404.3|67
1706686200000|2024-01-31 07:30:00|13406.2|13404.2|13406.8|13404.8|13407.3|13405.3|13405.3|13403.3|115
1706686500000|2024-01-31 07:35:00|13406.9|13404.9|13406.9|13404.9|13408.6|13406.6|13406.9|13404.9|121
1706686800000|2024-01-31 07:40:00|13407|13405|13409.1|13407.1|13409.3|13407.3|13406.9|13404.9|127
1706687100000|2024-01-31 07:45:00|13409.2|13407.2|13410.4|13408.4|13411.5|13409.5|13409.2|13407.2|179
1706687400000|2024-01-31 07:50:00|13410.3|13408.3|13408.4|13406.4|13410.4|13408.4|13407.3|13405.3|195
1706687700000|2024-01-31 07:55:00|13408.5|13406.5|13406.3|13404.3|13408.7|13406.7|13406|13404|168
1706688000000|2024-01-31 08:00:00|13406.4|13404.4|13404.7|13402.7|13406.5|13404.5|13403.3|13401.3|183
1706688300000|2024-01-31 08:05:00|13404.9|13402.9|13406|13404|13406.6|13404.6|13403.9|13401.9|152
1706688600000|2024-01-31 08:10:00|13406.1|13404.1|13401.8|13399.8|13406.2|13404.2|13401.7|13399.7|171
1706688900000|2024-01-31 08:15:00|13401.9|13399.9|13406.1|13404.1|13408.3|13406.3|13401.8|13399.1|235
1706689200000|2024-01-31 08:20:00|13406|13404|13401.7|13399.7|13406.4|13404|13401.6|13399.6|198
1706689500000|2024-01-31 08:25:00|13401.6|13399.6|13401.5|13399.5|13402.1|13400.1|13399.3|13397.3|161
1706689800000|2024-01-31 08:30:00|13401.4|13399.4|13398.6|13396.6|13401.5|13399.5|13398.2|13396.2|155
1706690100000|2024-01-31 08:35:00|13398.7|13396.7|13398.5|13396.5|13398.7|13396.7|13397.4|13395.4|125
1706690400000|2024-01-31 08:40:00|13398.4|13396.4|13397.5|13395.5|13398.9|13396.9|13396.6|13394.6|155
1706690700000|2024-01-31 08:45:00|13397.6|13395.6|13396.1|13394.1|13398.2|13396.2|13395.3|13393.3|136
1706691000000|2024-01-31 08:50:00|13396|13394|13395.5|13393.5|13396|13394|13394.3|13392.3|137
1706691300000|2024-01-31 08:55:00|13395.4|13393.4|13395.6|13393.6|13396.4|13394.3|13394.9|13392.8|186
1706691600000|2024-01-31 09:00:00|13395.7|13393.7|13394|13392|13398.6|13396.6|13393.6|13391.6|278
1706691900000|2024-01-31 09:05:00|13393.9|13391.9|13395.6|13393.6|13396.5|13394.5|13393.6|13391.6|184
1706692200000|2024-01-31 09:10:00|13395.7|13393.7|13395.8|13393.8|13397|13395|13394.6|13392.6|172
1706692500000|2024-01-31 09:15:00|13395.7|13393.7|13398.4|13396.4|13398.4|13396.4|13395.5|13393.5|132
1706692800000|2024-01-31 09:20:00|13398.5|13396.5|13395.9|13393.9|13398.8|13396.8|13395.7|13393.7|141
1706693100000|2024-01-31 09:25:00|13395.8|13393.8|13396.9|13394.9|13397.3|13395.3|13395.2|13393.2|130
1706693400000|2024-01-31 09:30:00|13396.8|13394.8|13397.5|13395.5|13397.6|13395.6|13396.5|13394.5|137
1706693700000|2024-01-31 09:35:00|13397.6|13395.6|13397|13395|13398.1|13396.1|13396.5|13394.5|119
1706694000000|2024-01-31 09:40:00|13396.9|13394.9|13396.3|13394.3|13396.9|13394.9|13396.1|13394.1|132
1706694300000|2024-01-31 09:45:00|13396.2|13394.2|13395.9|13393.9|13396.9|13394.9|13395.6|13393.6|113
1706694600000|2024-01-31 09:50:00|13396|13394|13398.7|13396.7|13399.1|13397.1|13395.9|13393.9|174
1706694900000|2024-01-31 09:55:00|13398.6|13396.6|13401.5|13399.5|13402.3|13399.8|13398.5|13396.5|211
1706695200000|2024-01-31 10:00:00|13401.4|13399.4|13400.2|13398.2|13401.4|13399.4|13399.9|13397.9|138
1706695500000|2024-01-31 10:05:00|13400.3|13398.3|13402.3|13400.3|13402.3|13400.3|13400.1|13398.1|121
1706695800000|2024-01-31 10:10:00|13402.2|13400.2|13403.2|13401.2|13403.4|13401.4|13401.9|13399.9|174
1706696100000|2024-01-31 10:15:00|13403.3|13401.3|13402.2|13400.2|13403.4|13401.4|13401.6|13399.6|110
1706696400000|2024-01-31 10:20:00|13402.3|13400.3|13402.2|13400.2|13403.5|13401.5|13402.1|13400.1|102
1706696700000|2024-01-31 10:25:00|13402.3|13400.3|13402.7|13400.7|13403.1|13401.1|13402.2|13400.2|95
1706697000000|2024-01-31 10:30:00|13402.6|13400.6|13402.2|13398.7|13403.7|13401.7|13401.2|13398.7|130
1706697300000|2024-01-31 10:35:00|13402.3|13398.8|13402.1|13400.1|13403.3|13401.3|13401.5|13398.7|106
1706697600000|2024-01-31 10:40:00|13402.2|13400.2|13401.4|13399.4|13402.2|13400.2|13401|13399|80
1706697900000|2024-01-31 10:45:00|13401.3|13399.3|13400.3|13398.3|13401.4|13399.4|13398.9|13396.9|130
1706698200000|2024-01-31 10:50:00|13400.2|13398.2|13402.2|13400.2|13402.4|13400.3|13400.2|13398.2|165
1706698500000|2024-01-31 10:55:00|13402.1|13400.1|13400.6|13398.6|13402.2|13400.2|13400.1|13398.1|172
1706698800000|2024-01-31 11:00:00|13400.5|13398.5|13400.1|13398.1|13401.6|13399.6|13399.8|13397.7|189
1706699100000|2024-01-31 11:05:00|13400|13398|13398.3|13396.3|13400.4|13398.4|13397.9|13395.9|145
1706699400000|2024-01-31 11:10:00|13398.4|13396.4|13397|13395|13398.4|13396.4|13396.9|13394.9|147
1706699700000|2024-01-31 11:15:00|13396.9|13394.9|13397|13395|13397.1|13395.1|13395.9|13393.9|116
1706700000000|2024-01-31 11:20:00|13396.9|13394.9|13395.9|13393.9|13397.4|13395.4|13395.8|13393.8|85
1706700300000|2024-01-31 11:25:00|13395.8|13393.8|13396|13394|13397.6|13394.8|13395.7|13393.7|123
1706700600000|2024-01-31 11:30:00|13395.9|13393.9|13397.5|13395.5|13397.6|13395.6|13395.9|13393.9|102
1706700900000|2024-01-31 11:35:00|13397.6|13395.6|13399|13397|13399.3|13397.3|13397.4|13395.4|103
1706701200000|2024-01-31 11:40:00|13399.1|13397.1|13399.5|13397.5|13399.9|13397.6|13397.6|13395.6|96
1706701500000|2024-01-31 11:45:00|13399.4|13397.4|13400.2|13398.2|13400.4|13398.4|13398.6|13396.2|97
1706701800000|2024-01-31 11:50:00|13400.3|13398.3|13403|13399.5|13403.5|13400.5|13400.2|13397.7|145
1706702100000|2024-01-31 11:55:00|13403.2|13399.7|13402.2|13400.2|13404.6|13401.5|13401.9|13399.1|140
1706702400000|2024-01-31 12:00:00|13402.1|13400.1|13400.3|13398.3|13402.2|13400.2|13399.5|13397|118
1706702700000|2024-01-31 12:05:00|13400.2|13398.2|13400|13398|13400.2|13398.2|13398.7|13396.7|103
1706703000000|2024-01-31 12:10:00|13400.1|13398.1|13399.3|13397.3|13400.1|13398.1|13399.1|13397.1|92
1706703300000|2024-01-31 12:15:00|13399.2|13397.2|13397.9|13395.9|13399.3|13397.3|13397.9|13395.9|95
1706703600000|2024-01-31 12:20:00|13397.8|13395.8|13399.4|13397.4|13399.4|13397.4|13397.7|13395.7|125
1706703900000|2024-01-31 12:25:00|13399.3|13397.3|13398.2|13396.2|13401|13398.5|13398.1|13396.1|164
1706704200000|2024-01-31 12:30:00|13398.3|13396.3|13397.8|13394.3|13398.5|13396.5|13397|13394.3|109
1706704500000|2024-01-31 12:35:00|13397.9|13394.4|13398.8|13396.8|13399.7|13397.7|13396.8|13394.3|176
1706704800000|2024-01-31 12:40:00|13398.9|13396.9|13396.5|13394.5|13399.3|13397.1|13396.4|13393.7|119
1706705100000|2024-01-31 12:45:00|13396.6|13394.6|13395|13393|13396.8|13394.8|13395|13393|133
1706705400000|2024-01-31 12:50:00|13394.9|13392.9|13395.8|13393.8|13396.6|13394.6|13394.7|13392.7|121
1706705700000|2024-01-31 12:55:00|13395.9|13393.9|13396.7|13393.2|13396.8|13394.1|13395.7|13393.1|39
1706706000000|2024-01-31 13:00:00|13396.8|13393.3|13397.5|13395.5|13397.5|13395.5|13395.1|13392.2|118
1706706300000|2024-01-31 13:05:00|13397.6|13395.6|13397|13395|13399|13397|13396.8|13394.5|120
1706706600000|2024-01-31 13:10:00|13397.1|13395.1|13398.7|13394.2|13398.7|13395.5|13396.5|13393.9|151
1706706900000|2024-01-31 13:15:00|13398.5|13394.3|13393.3|13389.8|13398.5|13394.3|13392.5|13389.4|314
1706707200000|2024-01-31 13:20:00|13393.2|13389.7|13392.1|13388.6|13393.7|13390.9|13391.1|13388.6|295
1706707500000|2024-01-31 13:25:00|13392.3|13388.8|13394.3|13390.8|13394.9|13392.5|13391.9|13388.7|195
1706707800000|2024-01-31 13:30:00|13393.8|13390.3|13389.1|13387.1|13394.6|13391.1|13389.1|13385.9|424
1706708100000|2024-01-31 13:35:00|13388.9|13386.9|13390.6|13388.6|13393|13391|13388.3|13385.9|310
1706708400000|2024-01-31 13:40:00|13390.7|13388.7|13389.8|13386.3|13391.2|13389.2|13387|13384.3|317
1706708700000|2024-01-31 13:45:00|13389.9|13386.4|13388.2|13386.2|13390.5|13387|13385.8|13382.6|303
1706709000000|2024-01-31 13:50:00|13388.1|13386.1|13384.4|13380.9|13389.1|13387.1|13384.1|13380.8|254
1706709300000|2024-01-31 13:55:00|13384.3|13380.8|13384.6|13382.6|13385.5|13383.5|13382.3|13379.4|331
1706709600000|2024-01-31 14:00:00|13384.5|13382.5|13386.9|13384.9|13387.9|13385.9|13384|13382|341
1706709900000|2024-01-31 14:05:00|13386.8|13384.8|13383.3|13381.3|13387.5|13385.5|13383.2|13381.2|232
1706710200000|2024-01-31 14:10:00|13383.2|13381.2|13379.8|13377.8|13383.9|13381.3|13379.1|13377.1|250
1706710500000|2024-01-31 14:15:00|13379.9|13377.9|13383.6|13380.1|13383.8|13380.9|13379.9|13377.9|292
1706710800000|2024-01-31 14:20:00|13383.5|13380|13383.2|13381.2|13383.8|13381.8|13382.5|13380|120
1706711100000|2024-01-31 14:25:00|13383.1|13381.1|13380.1|13378.1|13383.2|13381.2|13379.6|13376.8|212
1706711400000|2024-01-31 14:30:00|13380|13378|13379.5|13377.5|13381|13378.3|13377.6|13375.4|246
1706711700000|2024-01-31 14:35:00|13379.4|13377.4|13377.2|13373.7|13380.8|13378.3|13376.3|13373.4|248
1706712000000|2024-01-31 14:40:00|13377.1|13373.6|13375.7|13372.2|13377.8|13375|13373.8|13371.3|137
1706712300000|2024-01-31 14:45:00|13375.6|13372.1|13372.3|13370.3|13376.2|13373.5|13372.3|13369.4|326
1706712600000|2024-01-31 14:50:00|13372.2|13370.2|13368.7|13365.2|13375.3|13373.3|13366.8|13363.7|390
1706712900000|2024-01-31 14:55:00|13368.8|13365.3|13368.5|13366.5|13370.3|13368.3|13364.3|13361.6|413
1706713200000|2024-01-31 15:00:00|13368.6|13366.6|13371.5|13368|13371.8|13369|13362.3|13359.5|411
1706713500000|2024-01-31 15:05:00|13371.4|13367.9|13373.1|13369.6|13373.1|13370.1|13367.4|13365.4|370
1706713800000|2024-01-31 15:10:00|13373|13369.5|13373|13371|13374.6|13372|13370|13366.8|341
1706714100000|2024-01-31 15:15:00|13372.9|13370.9|13370.1|13366.6|13372.9|13370.9|13367.9|13365.1|410
1706714400000|2024-01-31 15:20:00|13370|13366.5|13372.8|13370.8|13374.4|13371.9|13368.8|13365.9|370
1706714700000|2024-01-31 15:25:00|13372.9|13370.9|13374.5|13371|13376|13373|13371.5|13368.7|275
1706715000000|2024-01-31 15:30:00|13374.3|13370.8|13369.9|13367.9|13374.3|13370.8|13368.3|13365.4|327
1706715300000|2024-01-31 15:35:00|13369.8|13367.8|13368.6|13365.1|13371.2|13368.9|13367.9|13364.4|277
1706715600000|2024-01-31 15:40:00|13368.7|13365.2|13370.1|13368.1|13371.8|13368.8|13366.2|13363.3|303
1706715900000|2024-01-31 15:45:00|13370.8|13367.3|13365.5|13363.5|13370.9|13367.4|13365.4|13363.4|200
1706716200000|2024-01-31 15:50:00|13365.4|13363.4|13367.6|13365.6|13370.3|13368.3|13365.4|13363.1|300
1706716500000|2024-01-31 15:55:00|13368.3|13364.8|13364.5|13362.5|13369.5|13367.5|13363.2|13361.2|315
1706716800000|2024-01-31 16:00:00|13364.4|13362.4|13370.3|13368.3|13371|13368.8|13363.7|13361.7|292
1706717100000|2024-01-31 16:05:00|13370.5|13368.5|13372.1|13370.1|13373.3|13371.3|13369.8|13367.8|262
1706717400000|2024-01-31 16:10:00|13372.2|13370.2|13376.5|13374.5|13377.4|13375.4|13372.1|13370.1|326
1706717700000|2024-01-31 16:15:00|13376.4|13374.4|13374.8|13372.8|13376.4|13374.4|13373.1|13371.1|345
1706718000000|2024-01-31 16:20:00|13374.7|13372.7|13375.4|13373.4|13375.8|13373.8|13371.4|13369.4|310
1706718300000|2024-01-31 16:25:00|13375.6|13373.6|13377.6|13375.6|13378|13376|13374.9|13372.1|194
1706718600000|2024-01-31 16:30:00|13377|13375|13376.7|13374.7|13379.1|13376.3|13375.6|13373.1|385
1706718900000|2024-01-31 16:35:00|13376.6|13374.6|13376|13374|13378.5|13375.9|13375.5|13373|312
1706719200000|2024-01-31 16:40:00|13376.1|13374.1|13376.8|13374.8|13378|13375.5|13375.6|13373.2|235
1706719500000|2024-01-31 16:45:00|13376.9|13374.9|13374.4|13372.4|13377.4|13375.4|13374.3|13371.7|243
1706719800000|2024-01-31 16:50:00|13374.5|13372.5|13372.2|13370.2|13374.9|13372.6|13370.1|13368.1|227
1706720100000|2024-01-31 16:55:00|13372.3|13370.3|13372.5|13370.5|13373.5|13371.5|13370.7|13368.7|186
1706720400000|2024-01-31 17:00:00|13373.4|13369.9|13372.8|13370.8|13374.8|13372.1|13372.7|13369.9|159
1706720700000|2024-01-31 17:05:00|13372.9|13370.9|13375.6|13372.1|13375.9|13372.4|13372.7|13370.6|167
1706721000000|2024-01-31 17:10:00|13375.7|13372.2|13377|13373.5|13377.1|13374.1|13374.9|13372.2|124
1706721300000|2024-01-31 17:15:00|13377.1|13373.6|13378.8|13375.3|13378.9|13375.4|13377|13373.5|165
1706721600000|2024-01-31 17:20:00|13378.9|13375.4|13380.7|13377.2|13380.8|13377.3|13377.3|13373.8|156
1706721900000|2024-01-31 17:25:00|13380.6|13377.1|13382|13380|13383.7|13380.2|13378.8|13375.3|172
1706722200000|2024-01-31 17:30:00|13381.9|13379.9|13379.7|13377.7|13382.6|13380|13378|13375.3|208
1706722500000|2024-01-31 17:35:00|13379.9|13377.9|13380.1|13376.6|13382.8|13380|13379.9|13376.6|171
1706722800000|2024-01-31 17:40:00|13380.2|13376.7|13378.1|13376.1|13380.8|13378.1|13377.8|13374.9|166
1706723100000|2024-01-31 17:45:00|13378.2|13376.2|13379.7|13376.2|13380|13377.2|13377|13374.3|261
1706723400000|2024-01-31 17:50:00|13379.6|13376.1|13377.9|13375.9|13380.3|13377.4|13377.9|13375.7|252
1706723700000|2024-01-31 17:55:00|13378|13376|13379.3|13377.3|13380.6|13378.2|13378|13376|123
1706724000000|2024-01-31 18:00:00|13379.4|13377.4|13381.7|13379.7|13382.9|13380.1|13379.3|13377.3|139
1706724300000|2024-01-31 18:05:00|13381.6|13379.6|13379.8|13377.8|13381.6|13379.6|13379.1|13376.4|136
1706724600000|2024-01-31 18:10:00|13380.6|13377.1|13381.2|13377.7|13381.8|13378.3|13379.8|13377|162
1706724900000|2024-01-31 18:15:00|13381.3|13377.8|13380.6|13377.1|13381.3|13377.8|13379.3|13375.8|165
1706725200000|2024-01-31 18:20:00|13380.7|13377.2|13382.1|13378.6|13382.9|13380.2|13380.5|13377|186
1706725500000|2024-01-31 18:25:00|13382|13378.5|13381.1|13377.6|13382.1|13378.8|13380.1|13376.6|144
1706725800000|2024-01-31 18:30:00|13381.2|13377.7|13380.7|13377.2|13381.4|13378.4|13378.3|13375.6|151
1706726100000|2024-01-31 18:35:00|13379.9|13377.9|13381.2|13379.2|13382.8|13380|13379.8|13377.6|122
1706726400000|2024-01-31 18:40:00|13381.3|13379.3|13380.2|13378.2|13382.6|13379.8|13380.2|13378.2|107
1706726700000|2024-01-31 18:45:00|13380.3|13378.3|13382.6|13379.1|13383.9|13381.1|13380.2|13378.2|189
1706727000000|2024-01-31 18:50:00|13382.7|13379.2|13382.5|13379|13383.5|13380|13380.9|13377.4|244
1706727300000|2024-01-31 18:55:00|13382.6|13379.1|13384.2|13368.2|13386.1|13379.2|13379|13368.2|387
1706727600000|2024-01-31 19:00:00|13384.7|13368.7|13395.8|13391.2|13404.3|13399.5|13384.1|13368.1|661
1706727900000|2024-01-31 19:05:00|13396.2|13391.3|13390.8|13387.6|13397.4|13392.9|13388.8|13385.1|624
1706728200000|2024-01-31 19:10:00|13390.9|13387.2|13389.8|13386.4|13394|13390.6|13386.7|13383.1|746
1706728500000|2024-01-31 19:15:00|13389.9|13386.5|13390.8|13387.4|13392.6|13389.3|13386.9|13383.8|709
1706728800000|2024-01-31 19:20:00|13391.2|13387.5|13394.4|13391.7|13398.8|13395.6|13389.3|13385.8|814
1706729100000|2024-01-31 19:25:00|13394.5|13391.9|13394.7|13391.2|13396.2|13393|13392.1|13389.1|617
1706729400000|2024-01-31 19:30:00|13394.8|13391.3|13388.6|13385.9|13398.8|13395.3|13384.2|13381.4|843
1706729700000|2024-01-31 19:35:00|13388.8|13386|13372.5|13368.9|13395.7|13392.6|13369.8|13366.2|987
1706730000000|2024-01-31 19:40:00|13372.7|13369.4|13372.1|13368.9|13378|13375|13366.8|13364|971
1706730300000|2024-01-31 19:45:00|13372|13368.4|13371.3|13367.8|13372.7|13369.4|13366.4|13363.5|845
1706730600000|2024-01-31 19:50:00|13371.2|13367.7|13371.8|13368.3|13379.3|13376.5|13369.8|13366.7|696
1706730900000|2024-01-31 19:55:00|13372|13368.5|13381.7|13378.2|13383.7|13380.2|13370.8|13367.3|713
1706731200000|2024-01-31 20:00:00|13381.4|13377.9|13409.3|13406.6|13415.3|13412.4|13380.5|13377.5|991
1706731500000|2024-01-31 20:05:00|13410.1|13407.1|13407.3|13404.2|13415.7|13412.6|13406.7|13401.4|940
1706731800000|2024-01-31 20:10:00|13407.4|13404|13406.6|13403.4|13412.5|13409.4|13404.1|13401|877
1706732100000|2024-01-31 20:15:00|13406.5|13403.5|13406.7|13403.2|13409|13405.8|13402.6|13399.5|845
1706732400000|2024-01-31 20:20:00|13406.5|13403|13409|13405.5|13409|13405.5|13402.9|13399.4|524
1706732700000|2024-01-31 20:25:00|13409.9|13406.4|13414.4|13410.9|13414.5|13411|13408.7|13405.2|467
1706733000000|2024-01-31 20:30:00|13414.5|13411|13418.8|13415.3|13420.6|13417.1|13414.2|13410.7|344
1706733300000|2024-01-31 20:35:00|13418.9|13415.4|13413.6|13410.1|13420.1|13416.6|13413.4|13409.9|264
1706733600000|2024-01-31 20:40:00|13413.7|13410.2|13414.3|13410.8|13415.7|13412.2|13411.6|13408.1|273
1706733900000|2024-01-31 20:45:00|13414.2|13410.7|13414.4|13410.9|13415.6|13412.1|13413.3|13409.8|232
1706734200000|2024-01-31 20:50:00|13415.6|13412.1|13414.4|13410.9|13416.6|13413.1|13414.4|13410.9|286
1706734500000|2024-01-31 20:55:00|13414.1|13410.6|13414.6|13411.1|13416.4|13412.9|13412.3|13408.8|260
1706734800000|2024-01-31 21:00:00|13414.5|13411|13412.1|13408.6|13415.9|13412.4|13411.7|13408.2|202
1706735100000|2024-01-31 21:05:00|13412.2|13408.7|13412.7|13409.2|13412.7|13409.2|13411.4|13407.9|139
1706735400000|2024-01-31 21:10:00|13412.8|13409.3|13414.6|13411.1|13415.4|13411.9|13412.7|13409.2|217
1706735700000|2024-01-31 21:15:00|13414.5|13411|13408.3|13404.8|13414.5|13411|13408.2|13404.7|187
1706736000000|2024-01-31 21:20:00|13408.2|13404.7|13405.5|13402|13408.3|13404.8|13404.7|13401.2|137
1706736300000|2024-01-31 21:25:00|13405.6|13402.1|13405.8|13402.3|13406|13402.5|13404.7|13401.2|108
1706736600000|2024-01-31 21:30:00|13405.9|13402.4|13407|13403.5|13407.5|13404|13405.9|13402.4|104
1706736900000|2024-01-31 21:35:00|13406.9|13403.4|13404.1|13400.6|13407.2|13403.7|13403.9|13400.4|103
1706737200000|2024-01-31 21:40:00|13403.9|13400.4|13403.3|13399.8|13403.9|13400.4|13402.7|13399.4|63
1706737500000|2024-01-31 21:45:00|13403.4|13399.9|13403.4|13399.9|13403.6|13400.4|13402.8|13399.7|90
1706737800000|2024-01-31 21:50:00|13403.2|13399.8|13402.8|13399.8|13403.9|13400.4|13402.7|13399.3|115
1706738100000|2024-01-31 21:55:00|13403.5|13398.8|13404|13397.6|13409.7|13399.7|13401.6|13396.7|194
1706738400000|2024-01-31 22:00:00|13408.9|13396.2|13413.2|13397.2|13413.6|13397.6|13408.9|13395.9|18
1706738700000|2024-01-31 22:05:00|13412.6|13396.6|13412.1|13396.1|13412.9|13396.9|13412|13396|30
1706739000000|2024-01-31 22:10:00|13411.4|13395.4|13412|13396|13412.3|13396.3|13411.4|13395.4|57
1706739300000|2024-01-31 22:15:00|13411.9|13395.9|13408.2|13392.2|13412.3|13396.3|13408.2|13392.2|51
1706739600000|2024-01-31 22:20:00|13408.1|13392.1|13408.4|13392.4|13408.6|13392.6|13408.1|13392.1|15
1706739900000|2024-01-31 22:25:00|13408.3|13392.3|13412.5|13396.5|13412.9|13396.9|13408.3|13392.3|55
1706740200000|2024-01-31 22:30:00|13413.1|13397.1|13412.4|13399.1|13413.4|13399.2|13411.4|13396.2|118
1706740500000|2024-01-31 22:35:00|13412.5|13399.2|13412.1|13400|13413.1|13400.5|13412|13398.2|76
1706740800000|2024-01-31 22:40:00|13412.6|13399|13411.5|13396.6|13413.1|13400.5|13411.4|13396.5|75
1706741100000|2024-01-31 22:45:00|13411.4|13397.7|13412|13399.1|13413.6|13399.3|13411.4|13396.1|107
1706741400000|2024-01-31 22:50:00|13411.9|13399.2|13410.7|13400.5|13412.4|13400.6|13410.7|13399.1|83
1706741700000|2024-01-31 22:55:00|13410.8|13400.4|13410.8|13401.2|13411.3|13401.3|13409.7|13400.2|64
1706742000000|2024-01-31 23:00:00|13410.9|13401|13405.2|13398.8|13412.7|13401.2|13404.3|13397.4|215
1706742300000|2024-01-31 23:05:00|13405.1|13398.5|13404.2|13398.7|13405.2|13399.2|13404.1|13398.4|123
1706742600000|2024-01-31 23:10:00|13404.1|13398.6|13402.4|13398.6|13405|13399.4|13402.3|13398.3|133
1706742900000|2024-01-31 23:15:00|13402.3|13398.5|13402.7|13399.2|13402.8|13399.3|13402.1|13398.4|123
1706743200000|2024-01-31 23:20:00|13402.6|13399.1|13402.6|13399.1|13402.9|13399.4|13402.5|13399|103
1706743500000|2024-01-31 23:25:00|13402.4|13398.9|13402.5|13399|13402.8|13399.3|13402.3|13398.8|74
1706743800000|2024-01-31 23:30:00|13402.6|13399.1|13402.8|13399.3|13402.9|13399.4|13402.4|13398.9|66
1706744100000|2024-01-31 23:35:00|13402.7|13399.2|13402.1|13398.6|13402.8|13399.3|13401.6|13398.1|65
1706744400000|2024-01-31 23:40:00|13402|13398.5|13401.8|13398.3|13402|13398.5|13401.5|13398|75
1706744700000|2024-01-31 23:45:00|13401.7|13398.2|13401.3|13397.8|13401.8|13398.3|13400.8|13397.3|69
1706745000000|2024-01-31 23:50:00|13401.4|13397.9|13401.6|13398.1|13401.7|13398.6|13400.5|13397.5|55
1706745300000|2024-01-31 23:55:00|13401.7|13398.2|13406|13402.5|13407.3|13403.8|13401.6|13398.1|110
1706745600000|2024-02-01 00:00:00|13405.9|13402.4|13404.8|13402.8|13406.2|13403.8|13404.7|13401.5|111
1706745900000|2024-02-01 00:05:00|13404.9|13402.9|13406.1|13404.1|13406.9|13404.9|13404.7|13402.7|121
1706746200000|2024-02-01 00:10:00|13406|13404|13404.3|13402.3|13406.3|13404.3|13404.1|13402.1|124
1706746500000|2024-02-01 00:15:00|13404.2|13402.2|13403.2|13401.2|13404.9|13402.9|13402.5|13400.5|172
1706746800000|2024-02-01 00:20:00|13403.1|13401.1|13401.9|13399.9|13403.2|13401.2|13401.6|13399.6|86
1706747100000|2024-02-01 00:25:00|13401.8|13399.8|13398|13396|13402.1|13400.1|13398|13396|143
1706747400000|2024-02-01 00:30:00|13398.1|13396.1|13396.7|13394.7|13399.3|13397.3|13396.6|13394.6|184
1706747700000|2024-02-01 00:35:00|13396.6|13394.6|13396.5|13394.5|13397.8|13395.5|13396.2|13393.8|118
1706748000000|2024-02-01 00:40:00|13396.4|13394.4|13394.6|13392.6|13396.9|13394.9|13394|13392|141
1706748300000|2024-02-01 00:45:00|13394.8|13392.8|13397.7|13395.7|13398.3|13396.3|13394.8|13392.8|114
1706748600000|2024-02-01 00:50:00|13397.6|13395.6|13395|13393|13398.3|13396.3|13394.7|13392.7|153
1706748900000|2024-02-01 00:55:00|13394.5|13392.5|13400.2|13398.2|13400.4|13398.4|13394|13392|180
1706749200000|2024-02-01 01:00:00|13400|13398|13399.2|13397.2|13400.6|13398.6|13398.2|13396.2|210
1706749500000|2024-02-01 01:05:00|13399.3|13397.3|13404.3|13402.3|13406|13403.1|13399.2|13396.5|220
1706749800000|2024-02-01 01:10:00|13404.2|13402.2|13400.1|13398.1|13404.3|13402.3|13399.8|13397.8|223
1706750100000|2024-02-01 01:15:00|13400.2|13398.2|13403.5|13401.5|13403.5|13401.5|13398.5|13396.5|214
1706750400000|2024-02-01 01:20:00|13403.6|13401.6|13401.8|13399.8|13403.7|13401.7|13401.5|13399.5|197
1706750700000|2024-02-01 01:25:00|13401.7|13399.7|13403.4|13401.4|13404.9|13402.9|13400.9|13398.9|163
1706751000000|2024-02-01 01:30:00|13403.1|13401.1|13403.7|13401.7|13407.4|13405.4|13402.5|13400.5|292
1706751300000|2024-02-01 01:35:00|13403.3|13401.3|13405.4|13403.4|13406.4|13404.3|13403.1|13401.1|239
1706751600000|2024-02-01 01:40:00|13405.3|13403.3|13404.8|13401.3|13406.2|13403.4|13403.6|13400.6|203
1706751900000|2024-02-01 01:45:00|13405.3|13401.8|13403.6|13401.6|13405.5|13402.1|13402.5|13400|123
1706752200000|2024-02-01 01:50:00|13403.5|13401.5|13405.2|13403.2|13407.1|13404.3|13402.8|13400.8|181
1706752500000|2024-02-01 01:55:00|13405.1|13403.1|13404.2|13402.2|13405.1|13403.1|13402.4|13400.4|178
1706752800000|2024-02-01 02:00:00|13404.3|13402.3|13400.7|13398.7|13404.5|13402.5|13399.6|13397.6|181
1706753100000|2024-02-01 02:05:00|13400.6|13398.6|13393.7|13391.7|13400.6|13398.6|13392.5|13390.5|210
1706753400000|2024-02-01 02:10:00|13393.8|13391.8|13392.5|13390.5|13393.8|13391.8|13390.4|13388.4|221
1706753700000|2024-02-01 02:15:00|13392.1|13390.1|13393|13391|13393.7|13391.7|13390.4|13388.4|227
1706754000000|2024-02-01 02:20:00|13393.2|13391.2|13393.7|13391.7|13395.1|13393.1|13392.1|13390.1|154
1706754300000|2024-02-01 02:25:00|13393.6|13391.6|13395.3|13393.3|13395.4|13393.4|13393.3|13391.3|167
1706754600000|2024-02-01 02:30:00|13395.2|13393.2|13393.5|13391.5|13395.3|13393.3|13393.5|13391.5|184
1706754900000|2024-02-01 02:35:00|13393.4|13391.4|13391.7|13389.7|13393.4|13391.4|13390.7|13388.7|117
1706755200000|2024-02-01 02:40:00|13391.6|13389.6|13389.6|13387.6|13391.7|13389.7|13389.3|13387.3|165
1706755500000|2024-02-01 02:45:00|13389.5|13387.5|13391.5|13389.5|13391.5|13389.5|13389.5|13387.5|166
1706755800000|2024-02-01 02:50:00|13391.6|13389.6|13391.2|13389.2|13392.9|13390.9|13390.5|13388.5|148
1706756100000|2024-02-01 02:55:00|13391.3|13389.3|13391.1|13389.1|13392.2|13390.2|13389.8|13387.2|170
1706756400000|2024-02-01 03:00:00|13391.2|13389.2|13390.2|13388.2|13391.4|13389.4|13389.5|13387.5|151
1706756700000|2024-02-01 03:05:00|13390.1|13388.1|13390|13388|13390.3|13388.3|13389.7|13387.7|126
1706757000000|2024-02-01 03:10:00|13389.9|13387.9|13390.3|13388.3|13391.3|13389.3|13389.7|13387.7|121
1706757300000|2024-02-01 03:15:00|13390.2|13388.2|13391.5|13389.5|13391.6|13389.6|13390|13388|131
1706757600000|2024-02-01 03:20:00|13391.4|13389.4|13395.1|13393.1|13395.4|13393.4|13391.1|13389.1|105
1706757900000|2024-02-01 03:25:00|13395|13393|13394.6|13392.6|13397.5|13395.5|13394.6|13392.6|103
1706758200000|2024-02-01 03:30:00|13394.7|13392.7|13398|13396|13398.6|13396.6|13394.7|13392.7|151
1706758500000|2024-02-01 03:35:00|13397.9|13395.9|13400.5|13398.5|13401.8|13399.8|13397.9|13395.9|142
1706758800000|2024-02-01 03:40:00|13400.4|13398.4|13398.1|13396.1|13400.4|13398.4|13397.4|13395.4|111
1706759100000|2024-02-01 03:45:00|13398.2|13396.2|13398.5|13396.5|13399.8|13397.8|13397.7|13395.7|129
1706759400000|2024-02-01 03:50:00|13398.4|13396.4|13398.3|13396.3|13398.4|13396.4|13397.2|13395.2|112
1706759700000|2024-02-01 03:55:00|13398.2|13396.2|13396.5|13394.5|13398.5|13396.5|13396.1|13394.1|95
1706760000000|2024-02-01 04:00:00|13396.6|13394.6|13396.5|13394.5|13396.6|13394.6|13395.6|13393.6|85
1706760300000|2024-02-01 04:05:00|13396.6|13394.6|13394.2|13392.2|13396.6|13394.6|13393.9|13391.9|104
1706760600000|2024-02-01 04:10:00|13394.1|13392.1|13396.5|13394.5|13396.5|13394.5|13393.8|13391.8|78
1706760900000|2024-02-01 04:15:00|13396.4|13394.4|13396.3|13394.3|13398.4|13396.4|13396.2|13394.2|99
1706761200000|2024-02-01 04:20:00|13396.4|13394.4|13400.5|13398.5|13400.6|13398.6|13396.4|13394.4|110
1706761500000|2024-02-01 04:25:00|13400.4|13398.4|13402.8|13400.8|13402.9|13400.9|13400.4|13398.4|107
1706761800000|2024-02-01 04:30:00|13403.1|13401.1|13402.2|13400.2|13405.5|13403|13402.1|13400.1|124
1706762100000|2024-02-01 04:35:00|13402.3|13400.3|13402.6|13400.6|13402.6|13400.6|13401.5|13399.5|79
1706762400000|2024-02-01 04:40:00|13402.5|13400.5|13402.2|13400.2|13402.6|13400.6|13401.7|13399.7|75
1706762700000|2024-02-01 04:45:00|13402.3|13400.3|13403.5|13401.5|13403.6|13401.6|13401.8|13399.8|87
1706763000000|2024-02-01 04:50:00|13403.6|13401.6|13403|13401|13404.4|13402.4|13403|13401|126
1706763300000|2024-02-01 04:55:00|13402.9|13400.9|13402|13400|13402.9|13400.9|13401.9|13399.9|82
1706763600000|2024-02-01 05:00:00|13402.1|13400.1|13405.5|13403.5|13406.3|13404.3|13402.1|13400.1|148
1706763900000|2024-02-01 05:05:00|13405.6|13403.6|13406.5|13404.5|13406.7|13404.7|13405.3|13403.3|123
1706764200000|2024-02-01 05:10:00|13406.6|13404.6|13406|13404|13410.4|13408.4|13405.9|13403.9|181
1706764500000|2024-02-01 05:15:00|13405.9|13403.9|13404.1|13402.1|13406.1|13404.1|13403.4|13401.4|132
1706764800000|2024-02-01 05:20:00|13404.2|13402.2|13406.7|13404.7|13407.4|13405.4|13404.1|13402.1|154
1706765100000|2024-02-01 05:25:00|13406.9|13404.9|13406.2|13404.2|13408.1|13406.1|13405.1|13403.1|139
1706765400000|2024-02-01 05:30:00|13406.3|13404.3|13407.3|13405.3|13407.5|13405.5|13405.2|13403.2|144
1706765700000|2024-02-01 05:35:00|13407.2|13405.2|13406.7|13404.7|13408.4|13406.4|13406.6|13404.6|182
1706766000000|2024-02-01 05:40:00|13406.8|13404.8|13407.8|13405.8|13409.5|13407.5|13406.4|13404.4|127
1706766300000|2024-02-01 05:45:00|13407.7|13405.7|13407.2|13405.2|13409|13407|13405.9|13403.9|169
1706766600000|2024-02-01 05:50:00|13407.3|13405.3|13407.2|13405.2|13408.5|13406.5|13406.7|13404.7|117
1706766900000|2024-02-01 05:55:00|13407.3|13405.3|13409.7|13407.7|13409.8|13407.8|13407.3|13405.3|111
1706767200000|2024-02-01 06:00:00|13409.6|13407.6|13409.1|13407.1|13410.4|13408.4|13408.5|13406.5|150
1706767500000|2024-02-01 06:05:00|13409.2|13407.2|13408.5|13406.5|13410|13408|13408.5|13406.5|94
1706767800000|2024-02-01 06:10:00|13408.4|13406.4|13409.9|13407.9|13410.9|13408.9|13408.1|13406.1|119
1706768100000|2024-02-01 06:15:00|13410|13408|13412.4|13410.4|13412.6|13410.6|13409.4|13407.4|115
1706768400000|2024-02-01 06:20:00|13412.5|13410.5|13411.6|13409.6|13412.5|13410.5|13411.4|13409.4|71
1706768700000|2024-02-01 06:25:00|13411.5|13409.5|13413.7|13411.7|13415.1|13413.1|13410.4|13408.4|119
1706769000000|2024-02-01 06:30:00|13413.6|13411.6|13412.4|13410.4|13414.7|13412.7|13412.4|13410.4|113
1706769300000|2024-02-01 06:35:00|13412.3|13410.3|13412.4|13410.4|13412.7|13410.7|13410.5|13408.5|108
1706769600000|2024-02-01 06:40:00|13412.3|13410.3|13412.3|13410.3|13412.3|13410.3|13409.7|13407.7|128
1706769900000|2024-02-01 06:45:00|13412.4|13410.4|13411.6|13409.6|13412.4|13410.4|13410.3|13408.3|132
1706770200000|2024-02-01 06:50:00|13411.7|13409.7|13412.9|13410.9|13413.4|13411.4|13411.7|13409.7|124
1706770500000|2024-02-01 06:55:00|13413|13411|13415.1|13413.1|13417.4|13415.4|13412.7|13410.7|182
1706770800000|2024-02-01 07:00:00|13415|13413|13414.7|13412.7|13416.5|13414.5|13413.3|13411.3|221
1706771100000|2024-02-01 07:05:00|13414.6|13412.6|13417|13415|13417.6|13415.6|13414.5|13412.5|183
1706771400000|2024-02-01 07:10:00|13417.1|13415.1|13415.2|13413.2|13417.4|13415.4|13415.2|13413.2|163
1706771700000|2024-02-01 07:15:00|13415.1|13413.1|13415.5|13413.5|13416.8|13414.8|13415|13412.5|125
1706772000000|2024-02-01 07:20:00|13415.6|13413.6|13418.3|13416.3|13419.3|13416.3|13415.6|13413.6|132
1706772300000|2024-02-01 07:25:00|13418.2|13416.2|13417.7|13415.7|13418.9|13416.3|13416.1|13414.1|163
1706772600000|2024-02-01 07:30:00|13417.6|13415.6|13413.3|13411.3|13418.2|13416.2|13413|13411|197
1706772900000|2024-02-01 07:35:00|13413.2|13411.2|13414.7|13412.7|13415.2|13413.2|13413.2|13411.2|190
1706773200000|2024-02-01 07:40:00|13414.8|13412.8|13415.2|13413.2|13415.8|13413.8|13412.6|13410.6|163
1706773500000|2024-02-01 07:45:00|13415.3|13413.3|13415.9|13413.9|13419.8|13417.8|13415.2|13413.2|200
1706773800000|2024-02-01 07:50:00|13415.8|13413.8|13413.4|13411.4|13416.4|13414.4|13413.4|13411.4|171
1706774100000|2024-02-01 07:55:00|13413.5|13411.5|13412.9|13410.9|13414.4|13411.7|13410.6|13408.6|251
1706774400000|2024-02-01 08:00:00|13412.8|13410.8|13415.5|13413.5|13415.5|13413.5|13410.8|13408.8|261
1706774700000|2024-02-01 08:05:00|13415.4|13413.4|13414.9|13412.9|13416.4|13414.4|13414.6|13412.6|225
1706775000000|2024-02-01 08:10:00|13415|13413|13413.4|13411.4|13416|13414|13412.5|13410.5|196
1706775300000|2024-02-01 08:15:00|13413.3|13411.3|13413.1|13411.1|13414.1|13412.1|13412.6|13410.6|166
1706775600000|2024-02-01 08:20:00|13413.2|13411.2|13412.8|13410.8|13415|13413|13411.1|13409.1|202
1706775900000|2024-02-01 08:25:00|13412.7|13410.7|13413|13411|13414|13411.7|13411.6|13409.6|172
1706776200000|2024-02-01 08:30:00|13413.1|13411.1|13412.8|13410.8|13414.2|13412.2|13412.1|13410.1|199
1706776500000|2024-02-01 08:35:00|13412.9|13410.9|13411.3|13409.3|13415.2|13411.7|13411.3|13408.7|226
1706776800000|2024-02-01 08:40:00|13411.4|13409.4|13411.5|13408|13413.5|13411|13410.6|13407.8|236
1706777100000|2024-02-01 08:45:00|13411.4|13407.9|13412.1|13410.1|13412.3|13410.3|13409.6|13406.6|199
1706777400000|2024-02-01 08:50:00|13412|13410|13412.2|13410.2|13413.2|13411.2|13411.4|13409.4|229
1706777700000|2024-02-01 08:55:00|13412.1|13410.1|13408.5|13405|13412.8|13410.3|13408|13404.9|200
1706778000000|2024-02-01 09:00:00|13408.4|13404.9|13410|13408|13410|13408|13407.5|13404.7|244
1706778300000|2024-02-01 09:05:00|13410.1|13408.1|13407.6|13405.6|13410.8|13408.8|13407.6|13405.6|173
1706778600000|2024-02-01 09:10:00|13407.7|13405.7|13409.5|13407.5|13411|13409|13407.3|13405.3|176
1706778900000|2024-02-01 09:15:00|13409.6|13407.6|13410.2|13408.2|13410.7|13408.7|13407.9|13405.9|177
1706779200000|2024-02-01 09:20:00|13410.1|13408.1|13410.1|13408.1|13412.1|13410.1|13409.9|13407.9|142
1706779500000|2024-02-01 09:25:00|13410|13408|13407.5|13405.5|13410.2|13408.2|13407.4|13405.4|90
1706779800000|2024-02-01 09:30:00|13407.6|13405.6|13408.5|13406.5|13408.6|13406.6|13407.3|13404.5|131
1706780100000|2024-02-01 09:35:00|13408.4|13406.4|13409.4|13407.4|13409.9|13407.9|13408.2|13406.2|114
1706780400000|2024-02-01 09:40:00|13409.5|13407.5|13411.2|13409.2|13411.8|13409.8|13409.1|13407.1|149
1706780700000|2024-02-01 09:45:00|13411.1|13409.1|13409.6|13407.6|13411.2|13409.2|13409.5|13407.5|149
1706781000000|2024-02-01 09:50:00|13409.7|13407.7|13409.6|13406.1|13410.1|13408.1|13408.9|13406.1|150
1706781300000|2024-02-01 09:55:00|13409.7|13406.2|13407.7|13405.7|13409.9|13407.2|13407.6|13405|119
1706781600000|2024-02-01 10:00:00|13407.5|13405.5|13409|13407|13410.4|13407.6|13407.5|13404.7|126
1706781900000|2024-02-01 10:05:00|13409.1|13407.1|13410.1|13408.1|13410.5|13408.5|13408.5|13406.5|164
1706782200000|2024-02-01 10:10:00|13410.2|13408.2|13409.3|13407.3|13410.7|13408.7|13408.6|13406.6|201
1706782500000|2024-02-01 10:15:00|13409.4|13407.4|13410.2|13408.2|13410.6|13408.6|13408.6|13406.6|167
1706782800000|2024-02-01 10:20:00|13410.1|13408.1|13409.5|13407.5|13410.2|13408.2|13407.5|13405.5|186
1706783100000|2024-02-01 10:25:00|13409.6|13407.6|13411|13409|13411.9|13409.9|13409.5|13407.5|158
1706783400000|2024-02-01 10:30:00|13411.2|13409.2|13411.3|13409.3|13412.1|13410.1|13410.5|13408.5|140
1706783700000|2024-02-01 10:35:00|13411.4|13409.4|13412.2|13410.2|13413.3|13411.3|13411.2|13409.2|137
1706784000000|2024-02-01 10:40:00|13412.3|13410.3|13412.8|13410.8|13413.8|13411.8|13412.1|13410.1|148
1706784300000|2024-02-01 10:45:00|13412.9|13410.9|13414|13412|13414.1|13412.1|13411.6|13409.6|139
1706784600000|2024-02-01 10:50:00|13413.9|13411.9|13412.7|13410.7|13414.4|13412.4|13412.7|13410.7|91
1706784900000|2024-02-01 10:55:00|13412.6|13410.6|13413.8|13411.8|13415.5|13413.5|13412.5|13410.5|133
1706785200000|2024-02-01 11:00:00|13413.9|13411.9|13412.6|13410.6|13414.1|13412.1|13412.5|13410.5|118
1706785500000|2024-02-01 11:05:00|13412.7|13410.7|13414.5|13412.5|13414.5|13412.5|13412.7|13410.7|131
1706785800000|2024-02-01 11:10:00|13414.3|13412.3|13415.1|13413.1|13415.2|13413.2|13413.6|13411.3|141
1706786100000|2024-02-01 11:15:00|13415.2|13413.2|13414.7|13412.7|13416.3|13414.3|13413.9|13411.1|190
1706786400000|2024-02-01 11:20:00|13414.8|13412.8|13413.7|13411.7|13414.8|13412.8|13412.7|13410.7|182
1706786700000|2024-02-01 11:25:00|13413.8|13411.8|13413.9|13411.9|13414.5|13412.5|13412.7|13410.7|154
1706787000000|2024-02-01 11:30:00|13413.8|13411.8|13412.6|13410.6|13413.9|13411.9|13412.5|13410.5|135
1706787300000|2024-02-01 11:35:00|13412.5|13410.5|13410.6|13408.6|13412.6|13410.6|13410.1|13408.1|109
1706787600000|2024-02-01 11:40:00|13410.7|13408.7|13410.8|13408.8|13411.9|13409.9|13410.5|13408.5|124
1706787900000|2024-02-01 11:45:00|13410.7|13408.7|13409.6|13407.6|13411.2|13409.2|13409.5|13407.5|100
1706788200000|2024-02-01 11:50:00|13409.5|13407.5|13408.7|13406.7|13410.1|13408.1|13408.1|13406.1|125
1706788500000|2024-02-01 11:55:00|13408.8|13406.8|13411.6|13408.1|13411.6|13408.7|13408.8|13406.8|113
1706788800000|2024-02-01 12:00:00|13411.7|13408.2|13411.9|13409.9|13412.1|13410|13409.3|13406.3|213
1706789100000|2024-02-01 12:05:00|13411.8|13409.8|13406.6|13404.6|13411.9|13409.9|13406.5|13404.5|148
1706789400000|2024-02-01 12:10:00|13406.7|13404.7|13410.5|13408.5|13410.5|13408.5|13406.7|13404.7|149
1706789700000|2024-02-01 12:15:00|13410.4|13408.4|13410.4|13408.4|13412.5|13410.5|13410.2|13408.2|157
1706790000000|2024-02-01 12:20:00|13410.5|13408.5|13413.4|13411.4|13414.8|13412.3|13410.4|13408.4|197
1706790300000|2024-02-01 12:25:00|13413.3|13411.3|13412|13410|13415.1|13413.1|13412|13410|156
1706790600000|2024-02-01 12:30:00|13412.1|13410.1|13413.7|13411.7|13414.1|13412.1|13411.4|13409.4|142
1706790900000|2024-02-01 12:35:00|13413.6|13411.6|13412.5|13410.5|13414.3|13412.3|13412.2|13410.2|105
1706791200000|2024-02-01 12:40:00|13412.4|13410.4|13410|13408|13412.6|13410.6|13410|13408|146
1706791500000|2024-02-01 12:45:00|13410.1|13408.1|13409.8|13407.8|13410.4|13408.4|13409|13407|181
1706791800000|2024-02-01 12:50:00|13409.7|13407.7|13407.3|13405.3|13410.4|13408.4|13406.8|13404.8|181
1706792100000|2024-02-01 12:55:00|13407.5|13405.5|13407.6|13405.6|13408.3|13406.3|13407|13405|149
1706792400000|2024-02-01 13:00:00|13407.7|13405.7|13409|13407|13409.6|13407.6|13407.3|13405.3|152
1706792700000|2024-02-01 13:05:00|13408.9|13406.9|13408.8|13406.8|13410.3|13408.3|13408.6|13406.6|111
1706793000000|2024-02-01 13:10:00|13408.7|13406.7|13408.4|13406.4|13409.2|13407.2|13407.5|13405.5|191
1706793300000|2024-02-01 13:15:00|13408.5|13406.5|13409.7|13407.7|13409.9|13407.9|13408.2|13406.2|173
1706793600000|2024-02-01 13:20:00|13409.8|13407.8|13409.7|13407.7|13410.4|13408.4|13408.4|13406.4|146
1706793900000|2024-02-01 13:25:00|13409.8|13407.8|13411.1|13404.9|13411.8|13409.1|13409.2|13404.9|240
1706794200000|2024-02-01 13:30:00|13411.5|13404.6|13404.8|13401.3|13411.7|13404.6|13404.3|13400.8|327
1706794500000|2024-02-01 13:35:00|13404.7|13401.2|13399.6|13396.1|13404.7|13401.2|13399|13395.5|266
1706794800000|2024-02-01 13:40:00|13399.7|13396.2|13399.8|13397.8|13400.5|13398.5|13397.6|13394.9|250
1706795100000|2024-02-01 13:45:00|13399.7|13397.7|13400.1|13398.1|13400.2|13398.2|13397.8|13395.8|170
1706795400000|2024-02-01 13:50:00|13400|13398|13400.5|13398.5|13401.4|13399.4|13398.3|13396.3|161
1706795700000|2024-02-01 13:55:00|13400.6|13398.6|13404.9|13402.9|13405.4|13403.4|13400.6|13398.6|190
1706796000000|2024-02-01 14:00:00|13405|13403|13403.3|13401.3|13405.1|13403.1|13402.1|13400.1|154
1706796300000|2024-02-01 14:05:00|13403.4|13401.4|13405.1|13403.1|13405.6|13403.6|13403.4|13401.4|154
1706796600000|2024-02-01 14:10:00|13405|13403|13398.2|13396.2|13405.1|13403.1|13398|13396|193
1706796900000|2024-02-01 14:15:00|13398.1|13396.1|13398.4|13396.4|13398.7|13396.7|13397.7|13395.7|124
1706797200000|2024-02-01 14:20:00|13398.5|13396.5|13397.5|13395.5|13398.6|13396.6|13397|13395|107
1706797500000|2024-02-01 14:25:00|13397.4|13395.4|13400|13398|13400.1|13398.1|13397.2|13395.2|147
1706797800000|2024-02-01 14:30:00|13400.1|13398.1|13398|13396|13401.3|13399.3|13397.9|13395.9|223
1706798100000|2024-02-01 14:35:00|13398.1|13396.1|13397.4|13395.4|13398.9|13396.9|13396.6|13394.6|224
1706798400000|2024-02-01 14:40:00|13397.3|13395.3|13397.8|13394.3|13397.9|13395.9|13396.2|13393.7|139
1706798700000|2024-02-01 14:45:00|13397.9|13394.4|13398.4|13396.4|13399.8|13397.8|13396.7|13394.2|233
1706799000000|2024-02-01 14:50:00|13398.5|13396.5|13395.3|13393.3|13399|13397|13395.2|13393.2|199
1706799300000|2024-02-01 14:55:00|13395.2|13393.2|13398|13392.8|13398.7|13395.2|13394.7|13392.3|155
1706799600000|2024-02-01 15:00:00|13399.5|13392.3|13399.9|13396.4|13410.7|13407.1|13398.2|13391.5|558
1706799900000|2024-02-01 15:05:00|13400.1|13396.6|13397.1|13393.6|13404|13400.5|13396.8|13393.4|371
1706800200000|2024-02-01 15:10:00|13397.2|13393.7|13398.9|13395.4|13400.9|13397.9|13396.9|13393.7|345
1706800500000|2024-02-01 15:15:00|13399|13395.5|13399.3|13397.3|13400|13397.3|13396.3|13393.4|311
1706800800000|2024-02-01 15:20:00|13399.2|13397.2|13397.3|13395.3|13403.5|13400|13397.3|13394.8|376
1706801100000|2024-02-01 15:25:00|13397.2|13395.2|13395.3|13393.3|13397.7|13395.7|13394.9|13392.4|231
1706801400000|2024-02-01 15:30:00|13395.4|13393.4|13397.1|13395.1|13398.6|13395.5|13394.6|13392.3|262
1706801700000|2024-02-01 15:35:00|13397|13395|13395.6|13393.6|13397.7|13395.6|13394.8|13392.4|251
1706802000000|2024-02-01 15:40:00|13395.7|13393.7|13392.4|13390.4|13396|13394|13392.4|13390.4|183
1706802300000|2024-02-01 15:45:00|13392.3|13390.3|13392.2|13390.2|13393.4|13391.4|13391.1|13389.1|219
1706802600000|2024-02-01 15:50:00|13392.1|13390.1|13391.7|13389.7|13392.4|13390.4|13390.4|13388.4|272
1706802900000|2024-02-01 15:55:00|13391.5|13389.5|13391.1|13387.6|13391.8|13389.5|13389.7|13386.6|212
1706803200000|2024-02-01 16:00:00|13391|13387.5|13385.2|13381.7|13391|13387.8|13384.5|13381.4|280
1706803500000|2024-02-01 16:05:00|13385.1|13381.6|13383.6|13380.1|13386|13383.2|13382.2|13379.3|280
1706803800000|2024-02-01 16:10:00|13383.5|13380|13380.4|13378.4|13383.5|13380.2|13380.3|13377.6|229
1706804100000|2024-02-01 16:15:00|13380.3|13378.3|13382.8|13380.8|13383|13381|13378.4|13376.4|221
1706804400000|2024-02-01 16:20:00|13382.7|13380.7|13377.6|13375.6|13382.9|13380.9|13377.6|13375.6|257
1706804700000|2024-02-01 16:25:00|13377.7|13375.7|13376.1|13374.1|13377.7|13375.7|13375.1|13373.1|221
1706805000000|2024-02-01 16:30:00|13376|13374|13375.2|13373.2|13377.2|13375.2|13374.4|13372.4|214
1706805300000|2024-02-01 16:35:00|13375.3|13373.3|13374.8|13372.8|13376.2|13374.2|13374|13372|213
1706805600000|2024-02-01 16:40:00|13374.7|13372.7|13371.2|13369.2|13375.1|13373.1|13371|13369|144
1706805900000|2024-02-01 16:45:00|13371.9|13368.4|13371.1|13369.1|13372.1|13369.2|13368.9|13366.2|218
1706806200000|2024-02-01 16:50:00|13371.8|13368.3|13368.4|13366.4|13371.9|13368.4|13368|13365.7|150
1706806500000|2024-02-01 16:55:00|13369.2|13365.7|13370.8|13367.3|13371|13367.6|13368.6|13365.7|175
1706806800000|2024-02-01 17:00:00|13370.6|13367.1|13368.4|13366.4|13371.7|13368.2|13367.8|13365.8|182
1706807100000|2024-02-01 17:05:00|13368.5|13366.5|13368.4|13364.9|13369.2|13367.1|13367.3|13364.8|212
1706807400000|2024-02-01 17:10:00|13368.3|13364.8|13369.8|13367.8|13371.5|13368.8|13367.5|13364.6|186
1706807700000|2024-02-01 17:15:00|13369.9|13367.9|13372.8|13369.3|13372.8|13370.7|13369.3|13367|179
1706808000000|2024-02-01 17:20:00|13372.7|13369.2|13372.2|13368.7|13374|13371.2|13371.9|13368.7|173
1706808300000|2024-02-01 17:25:00|13372.4|13368.9|13373.1|13371.1|13374.9|13372.2|13372.4|13368.9|159
1706808600000|2024-02-01 17:30:00|13373|13371|13370.9|13368.9|13374.3|13371.4|13370.4|13367.7|132
1706808900000|2024-02-01 17:35:00|13371|13369|13371.8|13368.3|13372|13369.2|13369.4|13367.4|125
1706809200000|2024-02-01 17:40:00|13371.6|13368.1|13373.9|13370.4|13374|13371|13370.9|13368.1|182
1706809500000|2024-02-01 17:45:00|13374|13370.5|13370.5|13368.5|13374|13371.3|13370.4|13367.8|152
1706809800000|2024-02-01 17:50:00|13370.4|13368.4|13368.8|13365.3|13370.7|13368.4|13368.6|13365.1|142
1706810100000|2024-02-01 17:55:00|13368.7|13365.2|13370.7|13367.2|13372|13368.5|13368.7|13365.2|130
1706810400000|2024-02-01 18:00:00|13370.8|13367.3|13374.1|13370.6|13374.1|13371.3|13370.7|13367.2|171
1706810700000|2024-02-01 18:05:00|13374.2|13370.7|13372.3|13368.8|13375|13371.5|13370|13367.1|309
1706811000000|2024-02-01 18:10:00|13372.2|13368.7|13370.3|13366.8|13372.3|13369.5|13370.1|13366.7|220
1706811300000|2024-02-01 18:15:00|13370.2|13366.7|13372.1|13368.6|13372.2|13368.7|13370|13366.6|226
1706811600000|2024-02-01 18:20:00|13372.2|13368.7|13373.1|13369.6|13373.6|13370.9|13370.9|13368.1|173
1706811900000|2024-02-01 18:25:00|13373|13369.5|13373.9|13370.4|13374.1|13371.1|13371.2|13368.4|221
1706812200000|2024-02-01 18:30:00|13374|13370.5|13371.4|13369.4|13374|13371.2|13370.8|13368.8|114
1706812500000|2024-02-01 18:35:00|13371.5|13369.5|13367.8|13365.8|13371.5|13369.5|13367.5|13365.5|162
1706812800000|2024-02-01 18:40:00|13367.9|13365.9|13369.9|13367.9|13371.5|13369.2|13367.7|13365.7|152
1706813100000|2024-02-01 18:45:00|13370|13368|13372.1|13368.6|13372.2|13369.4|13368.4|13365.9|151
1706813400000|2024-02-01 18:50:00|13372|13368.5|13372.6|13370.6|13372.7|13370.7|13370.4|13367.5|169
1706813700000|2024-02-01 18:55:00|13372.5|13370.5|13371|13369|13372.8|13370.6|13368.9|13366.9|174
1706814000000|2024-02-01 19:00:00|13370.9|13368.9|13368.8|13366.8|13370.9|13368.9|13368.1|13365.5|114
1706814300000|2024-02-01 19:05:00|13368.7|13366.7|13368.6|13365.1|13369|13367|13367.8|13365.1|132
1706814600000|2024-02-01 19:10:00|13367.9|13365.9|13367.3|13363.8|13368.6|13365.9|13367.2|13363.7|109
1706814900000|2024-02-01 19:15:00|13367.2|13363.7|13368.8|13365.3|13368.9|13366|13367.2|13363.7|144
1706815200000|2024-02-01 19:20:00|13368.7|13365.2|13367.8|13365.8|13368.8|13366|13367.4|13364.9|101
1706815500000|2024-02-01 19:25:00|13367.7|13365.7|13367.9|13364.4|13368.5|13366|13367.3|13363.8|120
1706815800000|2024-02-01 19:30:00|13367.8|13364.3|13371.4|13367.9|13371.4|13367.9|13367.4|13364.2|180
1706816100000|2024-02-01 19:35:00|13371.5|13368|13367.6|13365.6|13371.5|13368.1|13367.5|13364.5|249
1706816400000|2024-02-01 19:40:00|13367.7|13365.7|13367|13365|13368.7|13365.8|13366.9|13364.3|139
1706816700000|2024-02-01 19:45:00|13367.1|13365.1|13367.7|13365.7|13368.1|13366.1|13366.8|13364.8|129
1706817000000|2024-02-01 19:50:00|13367.2|13365.2|13367|13365|13367.9|13365.9|13366.8|13364.8|125
1706817300000|2024-02-01 19:55:00|13367.1|13365.1|13367.3|13365.3|13369.1|13366.5|13367|13365|149
1706817600000|2024-02-01 20:00:00|13367.2|13365.2|13367.6|13364.1|13368.9|13366.2|13367.2|13364|107
1706817900000|2024-02-01 20:05:00|13367.5|13364|13369.1|13365.6|13369.2|13365.7|13367.5|13364|72
1706818200000|2024-02-01 20:10:00|13369.2|13365.7|13368.6|13366.6|13369.8|13366.8|13368.5|13365.6|91
1706818500000|2024-02-01 20:15:00|13368.7|13366.7|13369.9|13366.4|13370|13367.3|13368.6|13365.9|66
1706818800000|2024-02-01 20:20:00|13369.8|13366.3|13369.2|13367.2|13370|13367.4|13368.9|13366.1|95
1706819100000|2024-02-01 20:25:00|13369.4|13367.4|13369.8|13366.3|13370.8|13367.9|13368.9|13366.1|70
1706819400000|2024-02-01 20:30:00|13369.7|13366.2|13369.4|13365.9|13369.8|13366.3|13369.3|13365.8|84
1706819700000|2024-02-01 20:35:00|13369.3|13365.8|13368.5|13365|13369.3|13365.8|13368.5|13365|90
1706820000000|2024-02-01 20:40:00|13368.6|13365.1|13368.7|13365.2|13369.1|13365.6|13368.4|13364.9|121
1706820300000|2024-02-01 20:45:00|13368.6|13365.1|13368.2|13364.7|13368.9|13365.4|13367.4|13363.9|154
1706820600000|2024-02-01 20:50:00|13368.3|13364.8|13368.8|13365.3|13369.7|13366.2|13368.1|13364.6|193
1706820900000|2024-02-01 20:55:00|13368.6|13365.1|13367.2|13363.7|13368.6|13365.1|13367|13363.5|126
1706821200000|2024-02-01 21:00:00|13367.3|13363.8|13367.7|13364.2|13368.5|13365.4|13367|13363.8|144
1706821500000|2024-02-01 21:05:00|13367.8|13364.3|13366.9|13364.9|13367.8|13365|13366.3|13363.5|48
1706821800000|2024-02-01 21:10:00|13367.7|13364.2|13367.6|13364.1|13367.8|13365.1|13367|13363.8|51
1706822100000|2024-02-01 21:15:00|13367.5|13364|13367.3|13363.8|13367.9|13364.4|13367.3|13363.8|147
1706822400000|2024-02-01 21:20:00|13367.2|13363.7|13367.5|13364|13367.9|13364.4|13367|13363.5|99
1706822700000|2024-02-01 21:25:00|13367.6|13364.1|13367.7|13364.2|13367.9|13364.4|13367.3|13363.8|98
1706823000000|2024-02-01 21:30:00|13367.8|13364.3|13367.7|13364.2|13367.9|13364.4|13367.7|13364.2|28
1706823300000|2024-02-01 21:35:00|13367.8|13364.3|13367.9|13364.4|13368|13364.5|13367.7|13364.2|26
1706823600000|2024-02-01 21:40:00|13368|13364.5|13367.1|13363.6|13368|13365.2|13367.1|13363.6|24
1706823900000|2024-02-01 21:45:00|13367.2|13363.7|13367|13363.5|13367.2|13363.7|13366.6|13363.1|27
1706824200000|2024-02-01 21:50:00|13367.1|13363.6|13367.7|13364.2|13367.8|13364.3|13367.1|13363.2|38
1706824500000|2024-02-01 21:55:00|13367.8|13364.3|13368.5|13364.4|13368.7|13364.8|13367.2|13363.1|54
1706824800000|2024-02-01 22:00:00|13370.1|13364.3|13375.7|13362.5|13375.7|13364.3|13370.1|13361.5|13
1706825100000|2024-02-01 22:05:00|13376.2|13362.6|13373.1|13363.5|13376.4|13363.7|13373.1|13361.2|45
1706825400000|2024-02-01 22:10:00|13373.4|13363.7|13374.9|13363.1|13375.3|13363.7|13373.1|13362.1|18
1706825700000|2024-02-01 22:15:00|13374.8|13363.2|13374.7|13362.9|13375.2|13363.2|13374.7|13362.5|77
1706826000000|2024-02-01 22:20:00|13374.8|13362.5|13374.1|13363.7|13374.9|13363.7|13374.1|13362.5|71
1706826300000|2024-02-01 22:25:00|13373.9|13363.6|13374|13363|13374.3|13363.7|13373.9|13363|53
1706826600000|2024-02-01 22:30:00|13373.9|13362.5|13372|13362.6|13373.9|13362.7|13372|13362.4|68
1706826900000|2024-02-01 22:35:00|13372.6|13362.5|13372.5|13363.4|13373|13363.6|13372.2|13362.5|54
1706827200000|2024-02-01 22:40:00|13372.4|13363.2|13372.4|13363.1|13373.2|13363.7|13372|13363.1|31
1706827500000|2024-02-01 22:45:00|13372.2|13362.8|13373|13363.8|13374.9|13364.2|13372|13362.1|66
1706827800000|2024-02-01 22:50:00|13373.8|13363.7|13374.1|13363|13374.7|13363.7|13373.8|13362.8|54
1706828100000|2024-02-01 22:55:00|13374.2|13363.1|13373.6|13364.9|13374.7|13365.2|13372.2|13362.8|78
1706828400000|2024-02-01 23:00:00|13372.2|13365.5|13369.9|13364.8|13372.8|13366.1|13369.6|13364.1|161
1706828700000|2024-02-01 23:05:00|13370.2|13364.9|13368.7|13364.3|13370.4|13365.9|13368.7|13364|98
1706829000000|2024-02-01 23:10:00|13368.3|13364.2|13367.8|13364.3|13368.5|13364.8|13367.5|13363.6|178
1706829300000|2024-02-01 23:15:00|13367.7|13364.2|13366.7|13363.2|13367.7|13364.2|13366.4|13362.9|48
1706829600000|2024-02-01 23:20:00|13366.6|13363.1|13367|13363.5|13367.2|13363.7|13366.5|13363|54
1706829900000|2024-02-01 23:25:00|13367.1|13363.6|13366.9|13363.4|13367.1|13363.6|13366.7|13363.2|36
1706830200000|2024-02-01 23:30:00|13366.8|13363.3|13367.3|13363.8|13367.4|13363.9|13366.8|13363.3|35
1706830500000|2024-02-01 23:35:00|13367.2|13363.7|13367.4|13363.9|13367.6|13364.1|13367.2|13363.7|25
1706830800000|2024-02-01 23:40:00|13367.3|13363.8|13367.5|13364|13367.5|13364|13367.2|13363.7|23
1706831100000|2024-02-01 23:45:00|13367.4|13363.9|13368.8|13365.3|13369.1|13365.6|13367.4|13363.9|47
1706831400000|2024-02-01 23:50:00|13368.9|13365.4|13368.7|13365.2|13368.9|13365.4|13368.6|13365.1|29
1706831700000|2024-02-01 23:55:00|13368.6|13365.1|13368.6|13365.1|13368.9|13365.4|13368.4|13364.9|63
1706832000000|2024-02-02 00:00:00|13368.7|13365.2|13364.4|13360.9|13368.8|13365.3|13364|13360.5|92
1706832300000|2024-02-02 00:05:00|13364.3|13360.8|13362.2|13360.2|13364.4|13361.5|13362.2|13360.2|61
1706832600000|2024-02-02 00:10:00|13362.1|13360.1|13362.6|13360.6|13362.6|13360.6|13362.1|13360.1|63
1706832900000|2024-02-02 00:15:00|13362.5|13360.5|13362.2|13360.2|13363.2|13361.2|13362.2|13360.2|45
1706833200000|2024-02-02 00:20:00|13362.3|13360.3|13363.4|13359.9|13364.4|13362.4|13362.2|13359.8|97
1706833500000|2024-02-02 00:25:00|13363.3|13359.8|13362.3|13360.3|13363.3|13360.5|13362.3|13359.5|45
1706833800000|2024-02-02 00:30:00|13362.4|13360.4|13361.5|13359.5|13362.8|13360.4|13361.5|13358.9|87
1706834100000|2024-02-02 00:35:00|13361.6|13359.6|13361.9|13359.9|13364|13361|13361.5|13358.8|78
1706834400000|2024-02-02 00:40:00|13361.8|13359.8|13365.3|13363.3|13365.4|13363.4|13361.8|13359.8|42
1706834700000|2024-02-02 00:45:00|13365.2|13363.2|13366.3|13364.3|13366.5|13364.5|13365.2|13363.2|52
1706835000000|2024-02-02 00:50:00|13366.5|13364.5|13369.2|13367.2|13369.2|13367.2|13366.2|13364.2|80
1706835300000|2024-02-02 00:55:00|13369.3|13367.3|13370.1|13368.1|13371.7|13368.9|13369|13367|101
1706835600000|2024-02-02 01:00:00|13369.9|13367.9|13368.7|13366.7|13371.6|13369.6|13368.5|13366.5|135
1706835900000|2024-02-02 01:05:00|13368.6|13366.6|13366.9|13364.9|13368.9|13366.9|13365.8|13363.8|116
1706836200000|2024-02-02 01:10:00|13367|13365|13370.4|13366.9|13370.5|13368.5|13366.9|13364.9|124
1706836500000|2024-02-02 01:15:00|13369.3|13367.3|13367.9|13365.9|13369.7|13367.3|13367.5|13365.5|124
1706836800000|2024-02-02 01:20:00|13368|13366|13365.9|13363.9|13369.2|13367.2|13365.8|13363.8|132
1706837100000|2024-02-02 01:25:00|13366|13364|13366.6|13364.6|13367.7|13365.7|13365.5|13363.5|133
1706837400000|2024-02-02 01:30:00|13366.7|13364.7|13368.8|13366.8|13369.4|13367.4|13366.7|13364.7|128
1706837700000|2024-02-02 01:35:00|13368.9|13366.9|13369.4|13367.4|13370.6|13368.6|13367.9|13365.9|153
1706838000000|2024-02-02 01:40:00|13369.3|13367.3|13367.7|13365.7|13370.4|13368.4|13367.7|13365.7|122
1706838300000|2024-02-02 01:45:00|13367.8|13365.8|13369.6|13367.6|13369.8|13367.8|13367.7|13365.7|107
1706838600000|2024-02-02 01:50:00|13369.5|13367.5|13370.5|13368.5|13371.5|13368.7|13369.5|13367.5|116
1706838900000|2024-02-02 01:55:00|13370.4|13368.4|13367.5|13365.5|13370.6|13368.6|13367.3|13365.3|115
1706839200000|2024-02-02 02:00:00|13367.4|13365.4|13362.3|13360.3|13367.4|13365.4|13361.9|13359.9|253
1706839500000|2024-02-02 02:05:00|13362.4|13360.4|13364.7|13362.7|13364.8|13362.8|13362.4|13360.4|165
1706839800000|2024-02-02 02:10:00|13364.6|13362.6|13364.6|13362.6|13366.6|13364.6|13363.9|13361.9|224
1706840100000|2024-02-02 02:15:00|13364.9|13362.9|13362|13360|13365.4|13363.4|13361.4|13359.4|228
1706840400000|2024-02-02 02:20:00|13361.9|13359.9|13361.2|13359.2|13361.9|13359.9|13360.2|13358.2|185
1706840700000|2024-02-02 02:25:00|13361.1|13359.1|13363.7|13361.7|13363.8|13361.8|13361.1|13359.1|135
1706841000000|2024-02-02 02:30:00|13363.8|13361.8|13365|13363|13365.4|13363.4|13361.6|13359.6|229
1706841300000|2024-02-02 02:35:00|13364.9|13362.9|13365.1|13363.1|13365.6|13363.6|13363.8|13361.8|208
1706841600000|2024-02-02 02:40:00|13365.2|13363.2|13362.6|13360.6|13365.2|13363.2|13361.9|13359.9|171
1706841900000|2024-02-02 02:45:00|13362.5|13360.5|13360.7|13358.7|13362.7|13360.7|13360.4|13358.4|93
1706842200000|2024-02-02 02:50:00|13360.6|13358.6|13360.2|13358.2|13360.7|13358.7|13360.2|13358.2|106
1706842500000|2024-02-02 02:55:00|13360.1|13358.1|13360.3|13358.3|13360.8|13358.8|13360.1|13358.1|91
1706842800000|2024-02-02 03:00:00|13360.4|13358.4|13360.2|13358.2|13360.8|13358.8|13359.3|13357.3|144
1706843100000|2024-02-02 03:05:00|13360.1|13358.1|13359.9|13357.9|13360.8|13358.8|13359.2|13357.2|149
1706843400000|2024-02-02 03:10:00|13360|13358|13361.1|13359.1|13361.7|13359.7|13359.7|13357.7|131
1706843700000|2024-02-02 03:15:00|13360.9|13358.9|13361.1|13359.1|13362.6|13360.6|13360.7|13358.7|163
1706844000000|2024-02-02 03:20:00|13361.2|13359.2|13360.2|13358.2|13361.7|13359.7|13359.9|13357.9|92
1706844300000|2024-02-02 03:25:00|13360.3|13358.3|13361.6|13359.6|13361.8|13359.8|13360.1|13358.1|118
1706844600000|2024-02-02 03:30:00|13361.7|13359.7|13361.6|13359.6|13361.7|13359.7|13360.8|13358.8|100
1706844900000|2024-02-02 03:35:00|13361.5|13359.5|13363|13361|13364.3|13362.3|13360.9|13358.9|116
1706845200000|2024-02-02 03:40:00|13363.1|13361.1|13361.6|13359.6|13363.3|13361.3|13361.5|13359.5|124
1706845500000|2024-02-02 03:45:00|13361.7|13359.7|13360|13356.5|13361.7|13359.7|13359.9|13356.4|120
1706845800000|2024-02-02 03:50:00|13359.9|13356.4|13358.2|13356.2|13360.2|13357.4|13358|13355.4|88
1706846100000|2024-02-02 03:55:00|13358.1|13356.1|13358.3|13356.3|13358.5|13356.5|13358.1|13356.1|69
1706846400000|2024-02-02 04:00:00|13358.4|13356.4|13357.2|13355.2|13358.4|13356.4|13357.1|13355.1|68
1706846700000|2024-02-02 04:05:00|13357.3|13355.3|13357.5|13355.5|13357.9|13355.9|13357.3|13355.3|101
1706847000000|2024-02-02 04:10:00|13357.4|13355.4|13357.3|13355.3|13358.2|13356.2|13357|13355|74
1706847300000|2024-02-02 04:15:00|13357.4|13355.4|13357.3|13355.3|13357.6|13355.6|13357.2|13355.2|80
1706847600000|2024-02-02 04:20:00|13357.2|13355.2|13357.4|13355.4|13357.6|13355.6|13357|13355|73
1706847900000|2024-02-02 04:25:00|13357.5|13355.5|13359.6|13357.6|13359.6|13357.6|13357.4|13355.4|122
1706848200000|2024-02-02 04:30:00|13359.5|13357.5|13360.2|13358.2|13360.4|13358.4|13358.6|13356.6|68
1706848500000|2024-02-02 04:35:00|13360.3|13358.3|13359.7|13357.7|13361.3|13359.3|13359.7|13357.7|114
1706848800000|2024-02-02 04:40:00|13359.8|13357.8|13360.3|13358.3|13360.4|13358.4|13359.7|13357.7|62
1706849100000|2024-02-02 04:45:00|13360.7|13358.7|13360.1|13358.1|13361.6|13359.6|13360.1|13358.1|105
1706849400000|2024-02-02 04:50:00|13360.2|13358.2|13358.7|13356.7|13360.3|13358.3|13358.6|13355.9|147
1706849700000|2024-02-02 04:55:00|13358.6|13356.6|13357.8|13355.8|13358.9|13356.9|13357.1|13355.1|133
1706850000000|2024-02-02 05:00:00|13357.9|13355.9|13357.4|13355.4|13358.6|13356.6|13357.3|13355.3|171
1706850300000|2024-02-02 05:05:00|13357.3|13355.3|13357.9|13355.9|13358.6|13356.6|13357.3|13355.3|107
1706850600000|2024-02-02 05:10:00|13358|13356|13358|13356|13358.3|13356.3|13357.2|13355.2|136
1706850900000|2024-02-02 05:15:00|13358.1|13356.1|13357|13355|13358.2|13356.2|13356.3|13354.3|157
1706851200000|2024-02-02 05:20:00|13356.9|13354.9|13356.9|13354.9|13357|13355|13356.1|13354.1|82
1706851500000|2024-02-02 05:25:00|13357|13355|13356.6|13354.6|13357.5|13355.5|13356.5|13354.5|115
1706851800000|2024-02-02 05:30:00|13356.7|13354.7|13355.3|13353.3|13356.7|13354.7|13355.3|13353.3|125
1706852100000|2024-02-02 05:35:00|13355.4|13353.4|13355.4|13353.4|13356.6|13354.6|13355|13353|143
1706852400000|2024-02-02 05:40:00|13355.3|13353.3|13355.9|13353.9|13356|13354|13355.2|13353.2|113
1706852700000|2024-02-02 05:45:00|13356.1|13354.1|13355.2|13353.2|13356.3|13354.3|13355|13353|124
1706853000000|2024-02-02 05:50:00|13355.3|13353.3|13356.2|13354.2|13356.5|13354.5|13355.2|13353.2|135
1706853300000|2024-02-02 05:55:00|13356.1|13354.1|13354.6|13352.6|13356.1|13354.1|13354.1|13352.1|156
1706853600000|2024-02-02 06:00:00|13354.5|13352.5|13355.4|13353.4|13356.2|13354.2|13354.5|13352.5|121
1706853900000|2024-02-02 06:05:00|13355.5|13353.5|13354.6|13352.6|13355.8|13353.8|13354.2|13352.2|137
1706854200000|2024-02-02 06:10:00|13354.7|13352.7|13357.3|13355.3|13357.5|13355.5|13354.5|13352.5|115
1706854500000|2024-02-02 06:15:00|13357.4|13355.4|13356.9|13354.9|13360.1|13358.1|13356.2|13354.2|203
1706854800000|2024-02-02 06:20:00|13357.1|13355.1|13359.7|13357.7|13361.5|13359.5|13357.1|13355.1|175
1706855100000|2024-02-02 06:25:00|13359.2|13357.2|13356.5|13354.5|13359.2|13357.2|13356.4|13354.4|176
1706855400000|2024-02-02 06:30:00|13356.6|13354.6|13357.6|13355.6|13357.7|13355.7|13356.1|13354.1|212
1706855700000|2024-02-02 06:35:00|13357.7|13355.7|13356.9|13354.9|13357.9|13355.9|13356.6|13354.6|154
1706856000000|2024-02-02 06:40:00|13356.8|13354.8|13356.2|13354.2|13357.2|13355.2|13355.5|13353.5|171
1706856300000|2024-02-02 06:45:00|13356.1|13354.1|13359.5|13357.5|13359.6|13357.6|13356.1|13354.1|152
1706856600000|2024-02-02 06:50:00|13359.6|13357.6|13360.2|13358.2|13360.7|13358.7|13358.6|13356.6|137
1706856900000|2024-02-02 06:55:00|13360.1|13358.1|13359.4|13357.4|13360.6|13358.6|13358.5|13356.5|163
1706857200000|2024-02-02 07:00:00|13359.5|13357.5|13359.1|13357.1|13360.5|13358.5|13358.4|13356.4|241
1706857500000|2024-02-02 07:05:00|13359.2|13357.2|13358.9|13356.9|13359.6|13357.6|13358.3|13356.3|133
1706857800000|2024-02-02 07:10:00|13359|13357|13355.5|13353.5|13359.3|13357.3|13355.3|13352.6|190
1706858100000|2024-02-02 07:15:00|13355.4|13353.4|13356.7|13354.7|13357.3|13355.3|13355.4|13353.4|175
1706858400000|2024-02-02 07:20:00|13356.8|13354.8|13354.5|13352.5|13356.9|13354.9|13354.3|13352.3|122
1706858700000|2024-02-02 07:25:00|13354.7|13352.7|13358.1|13356.1|13358.3|13356.3|13354.7|13352.7|156
1706859000000|2024-02-02 07:30:00|13358|13356|13356.9|13354.9|13358.9|13356.9|13356.7|13354.7|154
1706859300000|2024-02-02 07:35:00|13356.8|13354.8|13358.3|13356.3|13358.3|13356.3|13356.8|13354.8|154
1706859600000|2024-02-02 07:40:00|13358.2|13356.2|13359.3|13357.3|13359.9|13357.9|13357.3|13355.3|133
1706859900000|2024-02-02 07:45:00|13359.2|13357.2|13359|13357|13359.7|13357.7|13358.5|13356.5|131
1706860200000|2024-02-02 07:50:00|13358.9|13356.9|13358.8|13356.8|13360.5|13358.5|13358.2|13356.2|176
1706860500000|2024-02-02 07:55:00|13358.7|13356.7|13360.6|13358.6|13360.8|13358.8|13358.7|13356.7|140
1706860800000|2024-02-02 08:00:00|13360.5|13358.5|13358.1|13356.1|13361.2|13359.2|13357.3|13355.3|211
1706861100000|2024-02-02 08:05:00|13357.9|13355.9|13357.1|13355.1|13357.9|13355.9|13355.6|13353.6|180
1706861400000|2024-02-02 08:10:00|13357|13355|13355.7|13353.7|13357.5|13355.5|13354.4|13352.4|167
1706861700000|2024-02-02 08:15:00|13355.8|13353.8|13356.3|13354.3|13357.7|13355.7|13355.7|13353.7|157
1706862000000|2024-02-02 08:20:00|13356.2|13354.2|13355.8|13353.8|13356.6|13354.6|13355.7|13353.7|108
1706862300000|2024-02-02 08:25:00|13355.9|13353.9|13357.2|13355.2|13358.3|13356.3|13355.7|13353.7|134
1706862600000|2024-02-02 08:30:00|13357.1|13355.1|13357.2|13355.2|13357.5|13355.5|13356.7|13354.7|105
1706862900000|2024-02-02 08:35:00|13357.3|13355.3|13355.2|13353.2|13357.6|13355.6|13354.9|13352.9|207
1706863200000|2024-02-02 08:40:00|13355.1|13353.1|13354.8|13352.8|13355.7|13353.7|13354.7|13352.7|214
1706863500000|2024-02-02 08:45:00|13354.7|13352.7|13358.5|13356.5|13358.6|13356.6|13354.7|13352.7|139
1706863800000|2024-02-02 08:50:00|13358.4|13356.4|13359.2|13357.2|13359.9|13357.9|13358.2|13356.2|114
1706864100000|2024-02-02 08:55:00|13359.3|13357.3|13360.6|13358.6|13361.2|13359.2|13358.7|13356.7|148
1706864400000|2024-02-02 09:00:00|13360.8|13358.8|13361.7|13359.7|13361.7|13359.7|13358.1|13356.1|194
1706864700000|2024-02-02 09:05:00|13361.6|13359.6|13360.9|13358.9|13362|13360|13360.5|13358.5|144
1706865000000|2024-02-02 09:10:00|13361|13359|13360.3|13358.3|13361|13359|13358.6|13356.6|151
1706865300000|2024-02-02 09:15:00|13361|13359|13358.1|13356.1|13361.1|13359.1|13357.8|13355.8|154
1706865600000|2024-02-02 09:20:00|13358|13356|13357|13355|13358.7|13356.7|13356.4|13354.4|130
1706865900000|2024-02-02 09:25:00|13357.1|13355.1|13355.5|13353.5|13357.2|13355.2|13355.4|13353.4|150
1706866200000|2024-02-02 09:30:00|13355.4|13353.4|13355.3|13353.3|13356|13354|13355|13353|82
1706866500000|2024-02-02 09:35:00|13355.4|13353.4|13355.3|13353.3|13356.2|13354.2|13355.2|13353.2|87
1706866800000|2024-02-02 09:40:00|13355.4|13353.4|13353.3|13351.3|13355.5|13353.5|13353.1|13351.1|73
1706867100000|2024-02-02 09:45:00|13353.4|13351.4|13354.5|13352.5|13354.6|13352.6|13353.4|13350.8|58
1706867400000|2024-02-02 09:50:00|13354.6|13352.6|13354.1|13352.1|13355.6|13353.6|13353.7|13351.7|72
1706867700000|2024-02-02 09:55:00|13354.2|13352.2|13355.5|13353.5|13356.2|13354.2|13354.2|13352.2|120
1706868000000|2024-02-02 10:00:00|13355.6|13353.6|13354|13350.5|13356.1|13354.1|13352.9|13350.1|149
1706868300000|2024-02-02 10:05:00|13353.9|13350.4|13352.6|13350.6|13354.2|13351.4|13352.3|13349.6|109
1706868600000|2024-02-02 10:10:00|13352.7|13350.7|13354.3|13352.3|13354.3|13352.3|13352.4|13350.4|120
1706868900000|2024-02-02 10:15:00|13354.4|13352.4|13355.1|13353.1|13355.4|13353.4|13354.2|13352.2|130
1706869200000|2024-02-02 10:20:00|13355|13353|13357|13355|13357.1|13355.1|13354.8|13352.8|113
1706869500000|2024-02-02 10:25:00|13357.1|13355.1|13355.7|13353.7|13357.4|13355.4|13355.4|13353.4|94
1706869800000|2024-02-02 10:30:00|13355.8|13353.8|13357.3|13355.3|13357.4|13355.4|13355.6|13353.6|120
1706870100000|2024-02-02 10:35:00|13357.2|13355.2|13356.9|13354.9|13358.3|13356.3|13356.9|13354.9|142
1706870400000|2024-02-02 10:40:00|13357|13355|13358.2|13356.2|13358.2|13356.2|13355.8|13353.8|124
1706870700000|2024-02-02 10:45:00|13358.1|13356.1|13357.8|13355.8|13358.5|13356.5|13357.6|13355.6|88
1706871000000|2024-02-02 10:50:00|13357.9|13355.9|13356.2|13354.2|13358.2|13356.2|13356|13354|134
1706871300000|2024-02-02 10:55:00|13356|13354|13357.5|13355.5|13357.5|13355.5|13354.9|13352.9|130
1706871600000|2024-02-02 11:00:00|13357.6|13355.6|13354.6|13352.6|13357.6|13355.6|13354.6|13352.6|126
1706871900000|2024-02-02 11:05:00|13354.3|13352.3|13354.9|13352.9|13355.8|13353.8|13353.9|13351.9|107
1706872200000|2024-02-02 11:10:00|13354.8|13352.8|13355.1|13353.1|13355.5|13353.5|13354.8|13352.8|89
1706872500000|2024-02-02 11:15:00|13355|13353|13354.1|13352.1|13355.3|13353.3|13353.9|13351.9|122
1706872800000|2024-02-02 11:20:00|13354.2|13352.2|13353.5|13351.5|13354.5|13352.5|13353.5|13351.5|123
1706873100000|2024-02-02 11:25:00|13353.4|13351.4|13353.3|13351.3|13354.5|13352.5|13353.2|13351.2|118
1706873400000|2024-02-02 11:30:00|13353.2|13351.2|13354.1|13352.1|13354.4|13352.4|13353.2|13351.2|118
1706873700000|2024-02-02 11:35:00|13354|13352|13354|13352|13355.1|13353.1|13353.9|13351.9|91
1706874000000|2024-02-02 11:40:00|13353.9|13351.9|13354.2|13352.2|13354.4|13352.4|13353.1|13351.1|98
1706874300000|2024-02-02 11:45:00|13354.1|13352.1|13355.8|13353.8|13356.3|13354.3|13354.1|13352.1|127
1706874600000|2024-02-02 11:50:00|13355.7|13353.7|13355.3|13353.3|13356.8|13354.8|13355|13353|98
1706874900000|2024-02-02 11:55:00|13355.2|13353.2|13355.1|13353.1|13356.2|13354.2|13354.1|13352.1|124
1706875200000|2024-02-02 12:00:00|13355|13353|13356.7|13354.7|13356.9|13354.9|13354.5|13352.5|119
1706875500000|2024-02-02 12:05:00|13356.6|13354.6|13356|13354|13357.4|13355.4|13356|13354|95
1706875800000|2024-02-02 12:10:00|13356.1|13354.1|13355.1|13353.1|13356.3|13354.3|13355.1|13353.1|114
1706876100000|2024-02-02 12:15:00|13355.2|13353.2|13354.7|13352.7|13355.2|13353.2|13354.4|13352.4|107
1706876400000|2024-02-02 12:20:00|13354.8|13352.8|13354|13352|13355.4|13353.4|13354|13352|88
1706876700000|2024-02-02 12:25:00|13353.9|13351.9|13355|13353|13355.1|13353.1|13353.6|13351.6|93
1706877000000|2024-02-02 12:30:00|13355.1|13353.1|13355.1|13353.1|13355.7|13353.7|13354.8|13352.8|114
1706877300000|2024-02-02 12:35:00|13355|13353|13355.9|13353.9|13356.9|13354.9|13354.6|13352.6|140
1706877600000|2024-02-02 12:40:00|13355.8|13353.8|13356.7|13354.7|13356.9|13354.9|13355.1|13353.1|98
1706877900000|2024-02-02 12:45:00|13356.6|13354.6|13356.9|13354.9|13358.3|13356.3|13356.3|13354.3|119
1706878200000|2024-02-02 12:50:00|13356.8|13354.8|13356|13354|13356.9|13354.9|13355.3|13353.3|124
1706878500000|2024-02-02 12:55:00|13356.1|13354.1|13355.8|13353.8|13357.7|13355.7|13354.7|13352.7|135
1706878800000|2024-02-02 13:00:00|13355.9|13353.9|13355.6|13353.6|13357.8|13355.8|13355.3|13353.3|193
1706879100000|2024-02-02 13:05:00|13355.7|13353.7|13355.1|13353.1|13355.9|13353.9|13353.9|13351.9|135
1706879400000|2024-02-02 13:10:00|13355.2|13353.2|13355.9|13353.9|13356.5|13354.5|13353.9|13351.9|155
1706879700000|2024-02-02 13:15:00|13355.8|13353.8|13357.8|13355.8|13358.2|13356.2|13355.4|13353.4|135
1706880000000|2024-02-02 13:20:00|13357.9|13355.9|13357.2|13355.2|13358.4|13356.4|13356.4|13354.1|217
1706880300000|2024-02-02 13:25:00|13357.1|13355.1|13368.4|13352.4|13368.4|13357.7|13356.7|13352.4|286
1706880600000|2024-02-02 13:30:00|13368.1|13352.1|13402.4|13398.9|13406.2|13402.7|13367|13351|646
1706880900000|2024-02-02 13:35:00|13402.3|13398.8|13403.3|13399.8|13411.2|13407.7|13401.2|13397.7|536
1706881200000|2024-02-02 13:40:00|13403.4|13399.9|13396.5|13393|13407|13403.5|13396|13393|537
1706881500000|2024-02-02 13:45:00|13396.8|13393.3|13407.8|13405.8|13408.6|13405.8|13396.8|13393.3|482
1706881800000|2024-02-02 13:50:00|13407.9|13405.9|13408.4|13406.4|13409.3|13406.6|13405.2|13402.2|307
1706882100000|2024-02-02 13:55:00|13408.5|13406.5|13414|13410.5|13416.1|13413.7|13408.5|13406.4|305
1706882400000|2024-02-02 14:00:00|13414.1|13410.6|13419|13415.5|13421.5|13418.2|13412.8|13409.4|393
1706882700000|2024-02-02 14:05:00|13418.9|13415.4|13417.1|13415.1|13421.4|13418.4|13416.2|13413.8|360
1706883000000|2024-02-02 14:10:00|13417.2|13415.2|13413.3|13411.3|13418.9|13416.9|13412.5|13410.5|359
1706883300000|2024-02-02 14:15:00|13413.2|13411.2|13412.8|13410.8|13415.9|13413.3|13411.5|13408|403
1706883600000|2024-02-02 14:20:00|13412.9|13410.9|13418.8|13415.3|13418.8|13415.3|13412.8|13410.6|353
1706883900000|2024-02-02 14:25:00|13418.1|13416.1|13420.1|13418.1|13421.3|13418.2|13416.6|13414.6|315
1706884200000|2024-02-02 14:30:00|13420.2|13418.2|13418.4|13416.4|13420.8|13418.8|13416.4|13412.9|353
1706884500000|2024-02-02 14:35:00|13418.6|13416.6|13416.9|13414.9|13420.6|13418.6|13416.7|13414.2|303
1706884800000|2024-02-02 14:40:00|13417|13415|13415.9|13413.9|13420.9|13418.3|13415.6|13413.6|310
1706885100000|2024-02-02 14:45:00|13415.8|13413.8|13413|13411|13415.8|13413.8|13408.3|13406.3|352
1706885400000|2024-02-02 14:50:00|13413.1|13411.1|13417.1|13415.1|13418.4|13416.4|13413.1|13411.1|283
1706885700000|2024-02-02 14:55:00|13417|13415|13416.9|13410.3|13417.4|13415|13412.8|13410|251
1706886000000|2024-02-02 15:00:00|13417.2|13410.5|13423|13419.5|13423.5|13420.3|13416.5|13410.5|353
1706886300000|2024-02-02 15:05:00|13423.1|13419.6|13423.8|13421.8|13426.7|13423.8|13421.8|13419.2|356
1706886600000|2024-02-02 15:10:00|13423.7|13421.7|13427.9|13424.4|13428.6|13425.6|13422.8|13419.9|372
1706886900000|2024-02-02 15:15:00|13428|13424.5|13431.1|13427.6|13431.3|13428.4|13427.1|13423.9|369
1706887200000|2024-02-02 15:20:00|13431|13427.5|13429.9|13427.9|13433.2|13430.3|13429.8|13427|307
1706887500000|2024-02-02 15:25:00|13429.8|13427.8|13434|13430.5|13435.1|13431.6|13428.8|13426.8|283
1706887800000|2024-02-02 15:30:00|13433.9|13430.4|13433.3|13431.3|13435.4|13433.4|13432.1|13430|238
1706888100000|2024-02-02 15:35:00|13433.2|13431.2|13424.7|13422.7|13433.8|13431.8|13424.7|13422.7|323
1706888400000|2024-02-02 15:40:00|13424.8|13422.8|13421.3|13419.3|13424.8|13422.8|13420.6|13418.6|304
1706888700000|2024-02-02 15:45:00|13421.4|13419.4|13422.7|13420.7|13423.5|13421.5|13419.5|13417.5|344
1706889000000|2024-02-02 15:50:00|13422.6|13420.6|13426.3|13424.3|13427.3|13425.3|13421.9|13419.9|323
1706889300000|2024-02-02 15:55:00|13426.4|13424.4|13425.1|13423.1|13430|13426.7|13424.1|13422.1|304
1706889600000|2024-02-02 16:00:00|13425|13423|13429.7|13427.7|13430.6|13428.5|13424.1|13422.1|334
1706889900000|2024-02-02 16:05:00|13429.6|13427.6|13427.1|13425.1|13429.6|13427.6|13425|13421.9|334
1706890200000|2024-02-02 16:10:00|13427.6|13424.1|13428.9|13426.9|13429.5|13427.5|13426.5|13424.1|263
1706890500000|2024-02-02 16:15:00|13429|13427|13431.9|13429.9|13432.2|13430.2|13427.5|13425.5|304
1706890800000|2024-02-02 16:20:00|13432|13430|13432.3|13430.3|13432.3|13430.3|13429.7|13427.1|207
1706891100000|2024-02-02 16:25:00|13432.2|13430.2|13431|13429|13433.4|13431.4|13430.8|13428.8|221
1706891400000|2024-02-02 16:30:00|13430.8|13428.8|13431|13429|13432.2|13430.2|13429.7|13427.7|218
1706891700000|2024-02-02 16:35:00|13431.1|13429.1|13432.8|13429.3|13434.1|13431.4|13431.1|13428.5|220
1706892000000|2024-02-02 16:40:00|13432.9|13429.4|13436.1|13432.6|13436.2|13433.2|13432.8|13429.3|284
1706892300000|2024-02-02 16:45:00|13436|13432.5|13436.3|13432.8|13437.4|13434.5|13435.3|13432.4|230
1706892600000|2024-02-02 16:50:00|13436.2|13432.7|13438|13434.5|13438.1|13435.3|13435.9|13432.4|232
1706892900000|2024-02-02 16:55:00|13437.2|13435.2|13437|13435|13439.4|13436.7|13436.5|13433.9|196
1706893200000|2024-02-02 17:00:00|13436.9|13434.9|13435.3|13433.3|13438.9|13436|13435.1|13432.3|212
1706893500000|2024-02-02 17:05:00|13435.2|13433.2|13438.8|13435.3|13438.9|13436.1|13435|13432.1|237
1706893800000|2024-02-02 17:10:00|13438.7|13435.2|13435.2|13433.2|13439|13436.1|13435|13432.1|229
1706894100000|2024-02-02 17:15:00|13435.1|13433.1|13433.8|13430.3|13435.2|13433.2|13431.8|13429.1|193
1706894400000|2024-02-02 17:20:00|13433.7|13430.2|13433.8|13430.3|13434.2|13431.6|13432.8|13429.8|150
1706894700000|2024-02-02 17:25:00|13433.7|13430.2|13433.1|13429.6|13436|13433.2|13432.7|13429.2|194
1706895000000|2024-02-02 17:30:00|13433|13429.5|13434.9|13431.4|13434.9|13431.4|13432.9|13429.4|180
1706895300000|2024-02-02 17:35:00|13435|13431.5|13433.7|13430.2|13435.1|13431.6|13432.5|13429|239
1706895600000|2024-02-02 17:40:00|13433.6|13430.1|13437.5|13434|13437.8|13434.3|13433.6|13430.1|247
1706895900000|2024-02-02 17:45:00|13437.6|13434.1|13437.8|13434.3|13438.9|13435.4|13436.3|13433.1|263
1706896200000|2024-02-02 17:50:00|13437.9|13434.4|13440.7|13437.2|13441.1|13438.1|13437.2|13434.3|200
1706896500000|2024-02-02 17:55:00|13440.6|13437.1|13436.9|13434.9|13440.8|13437.6|13436.8|13434.8|237
1706896800000|2024-02-02 18:00:00|13437|13435|13438.1|13436.1|13438.8|13436.5|13436.6|13434|156
1706897100000|2024-02-02 18:05:00|13438|13436|13438.2|13436.2|13438.9|13436.9|13436.7|13434.2|147
1706897400000|2024-02-02 18:10:00|13438.1|13436.1|13438.3|13436.3|13438.8|13436.4|13437.8|13435.2|123
1706897700000|2024-02-02 18:15:00|13438.4|13436.4|13435.2|13433.2|13438.4|13436.4|13434.7|13432.7|137
1706898000000|2024-02-02 18:20:00|13435.3|13433.3|13435|13433|13437.1|13435.1|13434.7|13432.7|165
1706898300000|2024-02-02 18:25:00|13435.1|13433.1|13436.1|13434.1|13437.3|13435.3|13434.7|13432.7|186
1706898600000|2024-02-02 18:30:00|13436.2|13434.2|13433.6|13430.1|13436.5|13434.5|13433.4|13430|166
1706898900000|2024-02-02 18:35:00|13433.5|13430|13432.1|13430.1|13434.9|13432|13431.8|13429.3|230
1706899200000|2024-02-02 18:40:00|13432|13430|13430.7|13427.2|13432.7|13430.1|13430.6|13427.1|157
1706899500000|2024-02-02 18:45:00|13430.8|13427.3|13432.5|13429|13433.1|13430.4|13430.8|13427.3|210
1706899800000|2024-02-02 18:50:00|13432.6|13429.1|13431.3|13429.3|13432.6|13429.4|13430.8|13427.9|135
1706900100000|2024-02-02 18:55:00|13431.6|13429.6|13433.3|13429.8|13434.9|13432|13431.6|13429.5|202
1706900400000|2024-02-02 19:00:00|13433.4|13429.9|13433.2|13431.2|13433.5|13431.2|13431.8|13429.3|127
1706900700000|2024-02-02 19:05:00|13433.3|13431.3|13434.7|13431.2|13435.4|13432.5|13432.7|13430|207
1706901000000|2024-02-02 19:10:00|13434.8|13431.3|13432|13430|13435.6|13432.4|13431.7|13428.9|143
1706901300000|2024-02-02 19:15:00|13432.1|13430.1|13432.1|13430.1|13433|13430.2|13430.3|13428.3|114
1706901600000|2024-02-02 19:20:00|13432.2|13430.2|13431.5|13428|13433|13430.2|13430.7|13427.9|207
1706901900000|2024-02-02 19:25:00|13431.4|13427.9|13430.9|13428.9|13432|13429.3|13430.6|13427.5|138
1706902200000|2024-02-02 19:30:00|13431|13429|13429|13427|13431.9|13429.2|13429|13427|117
1706902500000|2024-02-02 19:35:00|13429.1|13427.1|13431.7|13428.2|13431.8|13429|13429|13426.3|122
1706902800000|2024-02-02 19:40:00|13431.6|13428.1|13428.4|13426.4|13431.7|13428.9|13428.1|13425.3|132
1706903100000|2024-02-02 19:45:00|13428.5|13426.5|13429.8|13426.3|13431.3|13428.2|13426.3|13423.6|218
1706903400000|2024-02-02 19:50:00|13429.9|13426.4|13428.3|13426.3|13430.3|13427.5|13428.1|13425.4|228
1706903700000|2024-02-02 19:55:00|13428.2|13426.2|13429.3|13425.8|13430.2|13427.7|13428.2|13425.4|232
1706904000000|2024-02-02 20:00:00|13429.2|13425.7|13429|13425.5|13429.5|13426.5|13428.4|13425.2|101
1706904300000|2024-02-02 20:05:00|13428.9|13425.4|13427.8|13424.3|13429|13425.5|13427.3|13423.8|130
1706904600000|2024-02-02 20:10:00|13427.9|13424.4|13427.9|13424.4|13428.7|13425.6|13426.9|13423.4|96
1706904900000|2024-02-02 20:15:00|13428.2|13424.7|13427.8|13424.3|13428.4|13424.9|13426.8|13423.3|85
1706905200000|2024-02-02 20:20:00|13427.7|13424.2|13428.6|13425.1|13428.8|13425.3|13427.6|13424.1|81
1706905500000|2024-02-02 20:25:00|13428.7|13425.2|13426.9|13423.4|13428.8|13426|13426.6|13423.1|79
1706905800000|2024-02-02 20:30:00|13426.8|13423.3|13428.6|13425.1|13429|13425.5|13426.8|13423.3|133
1706906100000|2024-02-02 20:35:00|13428.5|13425|13428.4|13424.9|13429.1|13425.6|13428.3|13424.8|89
1706906400000|2024-02-02 20:40:00|13428.3|13424.8|13428.8|13425.3|13428.8|13425.3|13428.2|13424.7|62
1706906700000|2024-02-02 20:45:00|13428.9|13425.4|13430.1|13426.6|13431.8|13428.3|13428.8|13425.3|116
1706907000000|2024-02-02 20:50:00|13430.2|13426.7|13429.4|13425.9|13430.4|13426.9|13429.2|13425.7|84
1706907300000|2024-02-02 20:55:00|13429.3|13425.8|13429.8|13426.3|13430|13426.5|13428.3|13424.8|123
1706907600000|2024-02-02 21:00:00|13429.7|13426.2|13430.3|13426.8|13431.8|13428.3|13429.7|13426.2|105
1706907900000|2024-02-02 21:05:00|13430.2|13426.7|13431.8|13428.3|13431.8|13428.3|13430.1|13426.6|36
1706908200000|2024-02-02 21:10:00|13431.7|13428.2|13431.6|13428.1|13431.8|13428.3|13431.5|13428|20
1706908500000|2024-02-02 21:15:00|13431.3|13427.8|13430.7|13427.2|13431.3|13427.8|13430.6|13427.1|20
1706908800000|2024-02-02 21:20:00|13430.6|13427.1|13430.6|13427.1|13430.6|13427.1|13430.4|13426.9|15
1706909100000|2024-02-02 21:25:00|13431.2|13427.7|13429.7|13426.2|13433.2|13429.7|13428.5|13425|117
1706909400000|2024-02-02 21:30:00|13429.6|13426.1|13430|13426.5|13430|13426.5|13429.2|13425.7|38
1706909700000|2024-02-02 21:35:00|13430.1|13426.6|13432.2|13428.7|13432.3|13428.8|13430.1|13426.6|49
1706910000000|2024-02-02 21:40:00|13432.3|13428.8|13431.9|13428.4|13432.3|13428.8|13431.9|13428.4|30
1706910300000|2024-02-02 21:45:00|13432|13428.5|13431.9|13428.4|13432|13428.5|13431.7|13428.2|26
1706910600000|2024-02-02 21:50:00|13431.8|13428.3|13434.3|13418.3|13436.5|13428.4|13430.7|13414.8|212
1706910900000|2024-02-02 21:55:00|13434.9|13418.9|13434.1|13418.1|13436.7|13420.7|13431.4|13415.4|331
1707080400000|2024-02-04 21:00:00|13428|13416.1|13424.2|13419.7|13431.1|13419.7|13424.2|13411.2|4
1707080700000|2024-02-04 21:05:00|13424.3|13419.8|13437.5|13417.3|13437.5|13419.8|13423.7|13409.7|11
1707081000000|2024-02-04 21:10:00|13437|13416.9|13437.3|13417.4|13437.9|13418.7|13435|13415.1|7
1707081300000|2024-02-04 21:15:00|13438.6|13418.7|13437.3|13417.4|13438.6|13418.7|13433.8|13413.9|4
1707081600000|2024-02-04 21:20:00|13435|13415.1|13437.3|13417.4|13437.3|13417.4|13435|13415.1|2
1707081900000|2024-02-04 21:25:00|13438.6|13418.7|13437.3|13417.4|13438.6|13418.7|13433.8|13413.9|4
1707082500000|2024-02-04 21:35:00|13437.7|13415.7|13437.2|13417.3|13437.7|13417.3|13435|13415.1|3
1707082800000|2024-02-04 21:40:00|13437.7|13415.7|13437.2|13417.3|13437.7|13417.3|13435|13415.1|3
1707083100000|2024-02-04 21:45:00|13437.7|13415.7|13434.7|13418.7|13437.7|13418.8|13434.7|13415.1|6
1707083700000|2024-02-04 21:55:00|13435.6|13419.6|13435.6|13419.6|13435.6|13419.6|13434.5|13418.5|8
1707084000000|2024-02-04 22:00:00|13435.5|13419.5|13433.4|13420.3|13435.6|13423.1|13431.1|13418.1|14
1707084300000|2024-02-04 22:05:00|13433.2|13420.2|13434.9|13419|13437.9|13423.9|13430.9|13418.3|48
1707084600000|2024-02-04 22:10:00|13434.8|13418.9|13435.1|13419.1|13436.4|13420.4|13434.4|13418.4|80
1707084900000|2024-02-04 22:15:00|13434.9|13418.9|13434.9|13418.9|13435.8|13420.5|13434.1|13418.6|42
1707085200000|2024-02-04 22:20:00|13434.6|13418.6|13434.9|13418.9|13435.4|13421.6|13432.8|13418|25
1707085500000|2024-02-04 22:25:00|13434.1|13418.1|13435.3|13419.3|13435.9|13421.5|13432.8|13418.1|35
1707085800000|2024-02-04 22:30:00|13435.4|13419.4|13434.1|13426.9|13437|13426.9|13433.7|13419.3|130
1707086100000|2024-02-04 22:35:00|13434.2|13422.8|13435.7|13420.2|13436.4|13422.9|13433.3|13419.7|91
1707086400000|2024-02-04 22:40:00|13436.5|13420.5|13434|13421.4|13436.6|13424.1|13433.7|13419.6|102
1707086700000|2024-02-04 22:45:00|13435.6|13421.1|13435.2|13420|13436.6|13423.5|13433.6|13419.7|113
1707087000000|2024-02-04 22:50:00|13435.3|13420.1|13437.6|13424.1|13438.8|13426.2|13433.9|13419.4|114
1707087300000|2024-02-04 22:55:00|13437.4|13423.9|13438.4|13428.3|13439.6|13429.1|13436.9|13423.5|112
1707087600000|2024-02-04 23:00:00|13438.3|13428.5|13436.6|13430.6|13439.2|13432.7|13436.2|13427.3|343
1707087900000|2024-02-04 23:05:00|13436.7|13430.5|13439.5|13435.6|13441.1|13436.5|13436.2|13430.5|256
1707088200000|2024-02-04 23:10:00|13439.3|13435.8|13442.6|13439.1|13444.2|13440.7|13439.1|13435.2|245
1707088500000|2024-02-04 23:15:00|13442.7|13439.2|13442.1|13438.6|13442.9|13439.4|13440.8|13437.3|137
1707088800000|2024-02-04 23:20:00|13442|13438.5|13440.5|13437|13442|13438.5|13440.4|13436.9|110
1707089100000|2024-02-04 23:25:00|13440.4|13436.9|13439|13435.5|13440.8|13437.3|13438.9|13435.4|78
1707089400000|2024-02-04 23:30:00|13438.9|13435.4|13438.3|13434.8|13439.3|13435.8|13436.7|13433.2|179
1707089700000|2024-02-04 23:35:00|13438.2|13434.7|13438.2|13434.7|13438.9|13435.4|13437.8|13434.3|126
1707090000000|2024-02-04 23:40:00|13438.3|13434.8|13436.9|13433.4|13438.3|13434.8|13436.9|13433.4|107
1707090300000|2024-02-04 23:45:00|13437|13433.5|13437.6|13434.1|13438.2|13434.7|13436.7|13433.2|102
1707090600000|2024-02-04 23:50:00|13437.5|13434|13437.3|13433.8|13437.8|13434.3|13436.8|13433.3|79
1707090900000|2024-02-04 23:55:00|13437.2|13433.7|13437.2|13433.7|13437.4|13434.2|13436|13433.2|82
1707091200000|2024-02-05 00:00:00|13437.3|13433.8|13439.6|13436.1|13444|13440.5|13437.3|13433.8|345
1707091500000|2024-02-05 00:05:00|13439.5|13436|13439.8|13436.3|13440.9|13437.8|13437.6|13434.1|275
1707091800000|2024-02-05 00:10:00|13440|13436.5|13440.7|13438.7|13441|13438.8|13437.8|13435|169
1707092100000|2024-02-05 00:15:00|13440.8|13438.8|13445.7|13443.7|13446.7|13443.9|13440.7|13438.7|150
1707092400000|2024-02-05 00:20:00|13445.8|13443.8|13447|13445|13449.1|13447.1|13445.4|13443.4|156
1707092700000|2024-02-05 00:25:00|13446.9|13444.9|13448.1|13446.1|13450.9|13448.9|13446.9|13444.5|229
1707093000000|2024-02-05 00:30:00|13448|13446|13451.9|13449.9|13453.4|13451.4|13448|13446|159
1707093300000|2024-02-05 00:35:00|13452|13450|13451.5|13449.5|13455.4|13452.7|13451.3|13449.3|212
1707093600000|2024-02-05 00:40:00|13451.6|13449.6|13452.1|13450.1|13452.9|13450.9|13451.5|13449.5|134
1707093900000|2024-02-05 00:45:00|13452.3|13450.3|13448.1|13446.1|13453.3|13451.3|13448.1|13446.1|168
1707094200000|2024-02-05 00:50:00|13448.2|13446.2|13447.3|13445.3|13448.5|13446.5|13447.1|13445.1|124
1707094500000|2024-02-05 00:55:00|13447.2|13445.2|13448.3|13446.3|13449.1|13447.1|13446.4|13444.4|127
1707094800000|2024-02-05 01:00:00|13448.2|13446.2|13446.9|13443.4|13448.2|13446.2|13445.9|13443|156
1707095100000|2024-02-05 01:05:00|13446|13444|13445.7|13442.2|13446.6|13444|13443.8|13441.2|192
1707095400000|2024-02-05 01:10:00|13445.6|13442.1|13449|13447|13450|13448|13444.9|13442.1|185
1707095700000|2024-02-05 01:15:00|13449.1|13447.1|13449|13447|13451.8|13449.2|13448.8|13446.8|195
1707096000000|2024-02-05 01:20:00|13448.9|13446.9|13448.9|13446.9|13450.3|13447.7|13446.8|13444.8|193
1707096300000|2024-02-05 01:25:00|13449|13447|13449.1|13447.1|13451.5|13449.5|13449|13447|173
1707096600000|2024-02-05 01:30:00|13448.9|13446.9|13444.4|13442.4|13449|13447|13444.1|13442.1|294
1707096900000|2024-02-05 01:35:00|13444.5|13442.5|13442.6|13440.6|13444.9|13442.9|13441.8|13439.8|205
1707097200000|2024-02-05 01:40:00|13442.5|13440.5|13442.8|13439.3|13442.9|13440.6|13440.2|13438.2|143
1707097500000|2024-02-05 01:45:00|13443.4|13439.9|13445.9|13443.9|13446.4|13444.4|13441.8|13439.1|170
1707097800000|2024-02-05 01:50:00|13446|13444|13442|13440|13446|13444|13441.7|13439.7|157
1707098100000|2024-02-05 01:55:00|13442.1|13440.1|13439.4|13437.4|13442.1|13440.1|13439.4|13437.4|110
1707098400000|2024-02-05 02:00:00|13439.5|13437.5|13441.2|13439.2|13441.4|13439.4|13437.9|13435.9|176
1707098700000|2024-02-05 02:05:00|13441.1|13439.1|13440.9|13438.9|13441.4|13439.4|13439.2|13437.2|167
1707099000000|2024-02-05 02:10:00|13441|13439|13440.3|13438.3|13441.9|13439.9|13439.7|13437.7|168
1707099300000|2024-02-05 02:15:00|13440.2|13438.2|13441.4|13439.4|13443.7|13441.7|13440.2|13438.2|170
1707099600000|2024-02-05 02:20:00|13441.3|13439.3|13443.3|13441.3|13443.7|13441.7|13440.9|13438.9|260
1707099900000|2024-02-05 02:25:00|13443.2|13441.2|13442|13440|13444.5|13442.5|13441.9|13439.9|205
1707100200000|2024-02-05 02:30:00|13442.1|13440.1|13440.3|13438.3|13442.3|13440.3|13440.1|13438.1|136
1707100500000|2024-02-05 02:35:00|13440.2|13438.2|13443.8|13441.8|13444|13442|13439.8|13437.8|113
1707100800000|2024-02-05 02:40:00|13443.9|13441.9|13445.7|13443.7|13446.9|13444.6|13443.9|13441.9|169
1707101100000|2024-02-05 02:45:00|13445.5|13443.5|13444.8|13442.8|13445.5|13443.5|13443.4|13441.4|114
1707101400000|2024-02-05 02:50:00|13444.9|13442.9|13446.2|13444.2|13446.6|13444.6|13444.3|13442.3|207
1707101700000|2024-02-05 02:55:00|13446.1|13444.1|13445|13443|13446.1|13444.1|13442.5|13440.5|169
1707102000000|2024-02-05 03:00:00|13445.1|13443.1|13442.5|13440.5|13448.7|13446.7|13442.5|13440.5|220
1707102300000|2024-02-05 03:05:00|13442.4|13440.4|13440.2|13438.2|13442.7|13440.7|13438.6|13435.4|244
1707102600000|2024-02-05 03:10:00|13440.1|13438.1|13444.2|13442.2|13445.4|13443.4|13440.1|13438.1|197
1707102900000|2024-02-05 03:15:00|13444|13442|13443.6|13441.6|13444.5|13442.5|13442.3|13440.3|166
1707103200000|2024-02-05 03:20:00|13443.7|13441.7|13444.4|13442.4|13445.4|13443.4|13443.6|13441.6|166
1707103500000|2024-02-05 03:25:00|13444.3|13442.3|13442|13440|13444.6|13442.6|13441.9|13439.9|130
1707103800000|2024-02-05 03:30:00|13442.1|13440.1|13444.5|13442.5|13444.8|13442.8|13441.5|13439.5|160
1707104100000|2024-02-05 03:35:00|13444.4|13442.4|13443.6|13441.6|13445.8|13443.8|13442.9|13440.9|138
1707104400000|2024-02-05 03:40:00|13443.7|13441.7|13445.2|13443.2|13445.9|13443.6|13443.5|13441.5|123
1707104700000|2024-02-05 03:45:00|13445.3|13443.3|13446.3|13444.3|13446.4|13444.4|13443.4|13441.4|132
1707105000000|2024-02-05 03:50:00|13446.2|13444.2|13443.5|13441.5|13446.2|13444.2|13443.4|13441.4|88
1707105300000|2024-02-05 03:55:00|13443.4|13441.4|13444.6|13442.6|13444.7|13442.7|13443.4|13441.4|96
1707105600000|2024-02-05 04:00:00|13444.7|13442.7|13445.6|13443.6|13445.7|13443.7|13444.6|13442.6|70
1707105900000|2024-02-05 04:05:00|13445.7|13443.7|13442.5|13440.5|13445.7|13443.7|13442.3|13440.3|98
1707106200000|2024-02-05 04:10:00|13442.4|13440.4|13444.9|13442.9|13445.3|13443.3|13442.4|13440.4|151
1707106500000|2024-02-05 04:15:00|13444.8|13442.8|13444.8|13442.8|13445|13443|13444.3|13442.3|107
1707106800000|2024-02-05 04:20:00|13444.7|13442.7|13444.6|13442.6|13445.5|13442.9|13443.5|13441.5|139
1707107100000|2024-02-05 04:25:00|13444.7|13442.7|13444.8|13442.8|13445.8|13443.8|13444.4|13442.4|87
1707107400000|2024-02-05 04:30:00|13444.6|13442.6|13446.1|13444.1|13446.3|13444.3|13443.8|13441.8|148
1707107700000|2024-02-05 04:35:00|13446.2|13444.2|13445.9|13443.9|13446.8|13444.8|13445.7|13443.7|121
1707108000000|2024-02-05 04:40:00|13445.8|13443.8|13446.9|13444.9|13447.2|13445.2|13445.7|13443.7|97
1707108300000|2024-02-05 04:45:00|13447|13445|13446.5|13444.5|13447|13445|13446.4|13444.4|53
1707108600000|2024-02-05 04:50:00|13446.6|13444.6|13444.5|13442.5|13447.4|13445.4|13444.4|13442.4|73
1707108900000|2024-02-05 04:55:00|13444.6|13442.6|13445.5|13442|13445.6|13443.6|13444.4|13441.9|121
1707109200000|2024-02-05 05:00:00|13445.6|13442.1|13447.8|13445.8|13448.1|13446.1|13443.2|13441.2|212
1707109500000|2024-02-05 05:05:00|13447.9|13445.9|13448.5|13446.5|13451.4|13448.6|13447.8|13445.8|227
1707109800000|2024-02-05 05:10:00|13448.4|13446.4|13446.3|13444.3|13449.6|13447.6|13445.9|13443.9|196
1707110100000|2024-02-05 05:15:00|13446.2|13444.2|13443.2|13441.2|13447.8|13445.1|13443|13441|210
1707110400000|2024-02-05 05:20:00|13443|13441|13444.2|13442.2|13444.2|13442.2|13441.1|13439.1|150
1707110700000|2024-02-05 05:25:00|13444.3|13442.3|13442.5|13440.5|13444.3|13442.3|13441.1|13439.1|164
1707111000000|2024-02-05 05:30:00|13442.4|13440.4|13444.4|13442.4|13445.7|13443.1|13441.7|13439.7|173
1707111300000|2024-02-05 05:35:00|13444.3|13442.3|13446.7|13444.7|13446.7|13444.7|13443.9|13441.9|179
1707111600000|2024-02-05 05:40:00|13446.6|13444.6|13444.7|13442.7|13447.3|13445.3|13444.7|13442.7|127
1707111900000|2024-02-05 05:45:00|13444.8|13442.8|13443.4|13441.4|13445.5|13443.5|13442.2|13440.2|163
1707112200000|2024-02-05 05:50:00|13443.3|13441.3|13443.3|13441.3|13444.6|13442.6|13442.5|13440.5|151
1707112500000|2024-02-05 05:55:00|13443.2|13441.2|13443.2|13441.2|13443.9|13441.9|13443|13441|141
1707112800000|2024-02-05 06:00:00|13443.3|13441.3|13442.6|13440.6|13443.6|13441.6|13441.5|13439.5|159
1707113100000|2024-02-05 06:05:00|13442.7|13440.7|13441.4|13439.4|13444.6|13442.6|13441.2|13439.2|118
1707113400000|2024-02-05 06:10:00|13441.5|13439.5|13443.5|13441.5|13443.7|13441.7|13441.2|13439.2|144
1707113700000|2024-02-05 06:15:00|13443.3|13441.3|13442.7|13440.7|13443.3|13441.3|13441.5|13439.5|95
1707114000000|2024-02-05 06:20:00|13442.6|13440.6|13442.7|13440.7|13443.1|13441.1|13441.6|13439.6|127
1707114300000|2024-02-05 06:25:00|13442.6|13440.6|13441.2|13439.2|13443.4|13441.4|13441.1|13439.1|129
1707114600000|2024-02-05 06:30:00|13441.1|13439.1|13440.2|13438.2|13441.5|13439.5|13440.1|13438.1|111
1707114900000|2024-02-05 06:35:00|13440.1|13438.1|13442.3|13440.3|13442.3|13440.3|13439.6|13437.6|144
1707115200000|2024-02-05 06:40:00|13442.4|13440.4|13442.4|13440.4|13443.6|13441.6|13441.7|13439.7|108
1707115500000|2024-02-05 06:45:00|13442.5|13440.5|13441.8|13439.8|13442.8|13440.8|13440.8|13438.8|130
1707115800000|2024-02-05 06:50:00|13441.9|13439.9|13440.7|13438.7|13442.3|13440.3|13440.3|13438.3|166
1707116100000|2024-02-05 06:55:00|13440.6|13438.6|13440.6|13438.6|13441.5|13439.5|13440.6|13438.6|112
1707116400000|2024-02-05 07:00:00|13440.7|13438.7|13442.3|13440.3|13443.4|13441.4|13440.3|13438.3|203
1707116700000|2024-02-05 07:05:00|13442.2|13440.2|13444|13442|13444.7|13442.7|13441.8|13439.8|209
1707117000000|2024-02-05 07:10:00|13444.1|13442.1|13444.3|13442.3|13444.7|13442.7|13442.7|13440.7|156
1707117300000|2024-02-05 07:15:00|13444.2|13442.2|13441.9|13439.9|13445.3|13443.3|13441.7|13439.7|149
1707117600000|2024-02-05 07:20:00|13441.7|13439.7|13442.3|13440.3|13442.8|13440.8|13441.1|13439.1|124
1707117900000|2024-02-05 07:25:00|13442.2|13440.2|13440.1|13438.1|13442.3|13440.3|13439.6|13437.6|142
1707118200000|2024-02-05 07:30:00|13440|13438|13439.4|13437.4|13441.4|13439.4|13439.3|13437.3|134
1707118500000|2024-02-05 07:35:00|13439.3|13437.3|13437.6|13435.6|13440.4|13438.4|13437.6|13435.6|129
1707118800000|2024-02-05 07:40:00|13437.7|13435.7|13437.7|13435.7|13437.8|13435.8|13435.5|13433.5|111
1707119100000|2024-02-05 07:45:00|13437.8|13435.8|13439.9|13437.9|13440.8|13438.8|13437.8|13435.8|140
1707119400000|2024-02-05 07:50:00|13440|13438|13440.2|13438.2|13441.3|13439.1|13439.8|13437.5|123
1707119700000|2024-02-05 07:55:00|13440.1|13438.1|13444.3|13442.3|13445.5|13442.6|13440|13438|208
1707120000000|2024-02-05 08:00:00|13445|13441.5|13444.5|13442.5|13448.4|13445.3|13443.2|13440.4|293
1707120300000|2024-02-05 08:05:00|13444.4|13442.4|13446.8|13443.3|13448.3|13445.4|13444|13442|225
1707120600000|2024-02-05 08:10:00|13446.7|13443.2|13443.2|13441.2|13446.9|13444.1|13441.6|13439.6|202
1707120900000|2024-02-05 08:15:00|13443.1|13441.1|13447.9|13445.9|13448.7|13445.9|13442.6|13440.6|210
1707121200000|2024-02-05 08:20:00|13448.6|13445.1|13448.9|13446.9|13450.1|13447|13446.9|13444.2|199
1707121500000|2024-02-05 08:25:00|13448.8|13446.8|13449.8|13447.8|13451.3|13448.5|13448.8|13446.8|197
1707121800000|2024-02-05 08:30:00|13449.9|13447.9|13450.1|13448.1|13451.3|13448.9|13449.9|13447.3|195
1707122100000|2024-02-05 08:35:00|13450.2|13448.2|13449.1|13447.1|13452|13449.2|13449.1|13446.8|157
1707122400000|2024-02-05 08:40:00|13449.2|13447.2|13450.7|13448.7|13452.3|13450.3|13449.2|13447.2|169
1707122700000|2024-02-05 08:45:00|13450.8|13448.8|13450.9|13448.9|13452.8|13450.8|13450.8|13448.6|185
1707123000000|2024-02-05 08:50:00|13451.1|13449.1|13454.2|13452.2|13454.5|13452.5|13450.9|13448.9|152
1707123300000|2024-02-05 08:55:00|13454.3|13452.3|13452.9|13450.9|13454.7|13452.7|13450.8|13448.8|168
1707123600000|2024-02-05 09:00:00|13452.8|13450.8|13448.1|13446.1|13452.9|13450.9|13448.1|13446.1|152
1707123900000|2024-02-05 09:05:00|13448.2|13446.2|13447.9|13445.9|13448.2|13446.2|13446.6|13444.6|129
1707124200000|2024-02-05 09:10:00|13448|13446|13449.8|13447.8|13450.3|13448.3|13448|13446|120
1707124500000|2024-02-05 09:15:00|13449.9|13447.9|13453.9|13451.9|13454|13452|13449.3|13447.3|157
1707124800000|2024-02-05 09:20:00|13453.8|13451.8|13453.9|13451.9|13455.2|13453.2|13452.4|13450.4|146
1707125100000|2024-02-05 09:25:00|13454|13452|13453.9|13451.9|13454.4|13452.4|13453.7|13451.7|101
1707125400000|2024-02-05 09:30:00|13453.8|13451.8|13456.3|13452.8|13456.7|13453.9|13453.1|13451.1|122
1707125700000|2024-02-05 09:35:00|13456.4|13452.9|13458.5|13456.5|13459.2|13456.5|13455.6|13452.9|143
1707126000000|2024-02-05 09:40:00|13458.6|13456.6|13458.9|13456.9|13460.1|13457.7|13457.9|13455.8|123
1707126300000|2024-02-05 09:45:00|13459|13457|13457|13453.5|13459|13457|13453.2|13451.2|185
1707126600000|2024-02-05 09:50:00|13457.2|13453.7|13459.4|13457.4|13459.4|13457.4|13456.2|13453.6|171
1707126900000|2024-02-05 09:55:00|13459.3|13457.3|13460.5|13458.5|13460.6|13458.6|13458.7|13456.7|128
1707127200000|2024-02-05 10:00:00|13460.6|13458.6|13460.8|13458.8|13462.5|13460.5|13459.2|13457.2|163
1707127500000|2024-02-05 10:05:00|13460.7|13458.7|13459|13457|13460.7|13458.7|13458.5|13456.5|170
1707127800000|2024-02-05 10:10:00|13459.1|13457.1|13459|13457|13460.3|13458.3|13458.6|13456.6|128
1707128100000|2024-02-05 10:15:00|13459.1|13457.1|13460.4|13458.4|13461.3|13459.3|13458.3|13456.3|117
1707128400000|2024-02-05 10:20:00|13460.5|13458.5|13462.8|13460.8|13463|13461|13460.3|13458.3|135
1707128700000|2024-02-05 10:25:00|13462.9|13460.9|13463.6|13461.6|13463.8|13461.8|13462.7|13460.7|104
1707129000000|2024-02-05 10:30:00|13463.7|13461.7|13459.2|13457.2|13463.8|13461.8|13459.1|13457.1|180
1707129300000|2024-02-05 10:35:00|13459.1|13457.1|13462|13460|13462.4|13460|13458.5|13456.5|151
1707129600000|2024-02-05 10:40:00|13461.9|13459.9|13462.7|13460.7|13463.2|13461.2|13459.1|13457.1|176
1707129900000|2024-02-05 10:45:00|13462.5|13460.5|13461.8|13459.8|13464|13462|13461.1|13459.1|124
1707130200000|2024-02-05 10:50:00|13461.9|13459.9|13464.4|13462.4|13464.8|13462.8|13461.7|13459.7|117
1707130500000|2024-02-05 10:55:00|13464.3|13462.3|13463.9|13461.9|13464.7|13462.4|13463.6|13461.1|118
1707130800000|2024-02-05 11:00:00|13463.8|13461.8|13464.7|13462.7|13465|13463|13463.7|13461.7|121
1707131100000|2024-02-05 11:05:00|13464.8|13462.8|13461.1|13459.1|13464.8|13462.8|13460.8|13458.8|117
1707131400000|2024-02-05 11:10:00|13461.2|13459.2|13459.3|13457.3|13461.2|13459.2|13458.7|13456.7|151
1707131700000|2024-02-05 11:15:00|13459.2|13457.2|13458.9|13456.9|13459.4|13457.4|13458.7|13456.7|74
1707132000000|2024-02-05 11:20:00|13458.8|13456.8|13458.1|13456.1|13460.3|13458.3|13457.5|13455.5|97
1707132300000|2024-02-05 11:25:00|13458|13456|13456.2|13454.2|13458.3|13456.3|13455.6|13453.6|101
1707132600000|2024-02-05 11:30:00|13456.1|13454.1|13458.3|13456.3|13459.1|13456.4|13455.6|13453.6|137
1707132900000|2024-02-05 11:35:00|13458.4|13456.4|13457.6|13455.6|13459.4|13457.4|13457.5|13455.5|107
1707133200000|2024-02-05 11:40:00|13457.5|13455.5|13458.2|13456.2|13458.4|13456.4|13456.6|13454.6|101
1707133500000|2024-02-05 11:45:00|13458.1|13456.1|13458.8|13456.8|13459.3|13457.3|13457.4|13455.4|115
1707133800000|2024-02-05 11:50:00|13458.9|13456.9|13458.4|13456.4|13459.8|13457.8|13457.9|13455.9|157
1707134100000|2024-02-05 11:55:00|13458.3|13456.3|13459.9|13457.9|13460.3|13458.3|13457.8|13455.8|147
1707134400000|2024-02-05 12:00:00|13459.8|13457.8|13460.5|13458.5|13460.8|13458.8|13459.7|13457.7|112
1707134700000|2024-02-05 12:05:00|13460.4|13458.4|13462.2|13460.2|13462.3|13460.3|13460.3|13458.3|114
1707135000000|2024-02-05 12:10:00|13462.1|13460.1|13460.5|13458.5|13462.2|13460.2|13460.2|13458.2|80
1707135300000|2024-02-05 12:15:00|13460.6|13458.6|13460.6|13458.6|13462.1|13460.1|13460.3|13458.3|131
1707135600000|2024-02-05 12:20:00|13460.5|13458.5|13462.2|13460.2|13462.2|13460.2|13460.5|13458.5|72
1707135900000|2024-02-05 12:25:00|13462.1|13460.1|13460.4|13458.4|13462.1|13460.1|13460.3|13458.3|92
1707136200000|2024-02-05 12:30:00|13460.3|13458.3|13461.6|13459.6|13462.9|13460.9|13459.6|13457.6|141
1707136500000|2024-02-05 12:35:00|13461.5|13459.5|13460.9|13458.9|13463.2|13461.2|13460.8|13458.4|100
1707136800000|2024-02-05 12:40:00|13460.8|13458.8|13463.4|13461.4|13463.6|13461.6|13460.1|13458.1|160
1707137100000|2024-02-05 12:45:00|13463.5|13461.5|13463.9|13461.9|13465|13463|13462.2|13460.2|148
1707137400000|2024-02-05 12:50:00|13464|13462|13464.8|13462.8|13464.8|13462.8|13463.5|13461.5|88
1707137700000|2024-02-05 12:55:00|13464.9|13462.9|13467.9|13465.9|13467.9|13465.9|13463.9|13461.9|137
1707138000000|2024-02-05 13:00:00|13468|13466|13468.3|13466.3|13470.7|13468.7|13468|13466|159
1707138300000|2024-02-05 13:05:00|13468.4|13466.4|13469.9|13467.9|13470.3|13468.3|13468.2|13466.2|178
1707138600000|2024-02-05 13:10:00|13470|13468|13468.4|13466.4|13470.2|13468.2|13468.3|13466.3|129
1707138900000|2024-02-05 13:15:00|13468.5|13466.5|13468.7|13466.7|13469.5|13467.5|13468.4|13466.4|97
1707139200000|2024-02-05 13:20:00|13468.8|13466.8|13470.1|13468.1|13470.3|13468.3|13468.6|13466.6|131
1707139500000|2024-02-05 13:25:00|13470.2|13468.2|13469.2|13467.2|13471.6|13469.6|13469|13467|99
1707139800000|2024-02-05 13:30:00|13469.1|13467.1|13469.1|13467.1|13470.2|13468.2|13468.4|13466.4|127
1707140100000|2024-02-05 13:35:00|13469.2|13467.2|13471.8|13469.8|13473.2|13470.4|13468.9|13466.9|223
1707140400000|2024-02-05 13:40:00|13471.9|13469.9|13472.9|13469.4|13473.8|13470.9|13471.6|13469.2|158
1707140700000|2024-02-05 13:45:00|13472.8|13469.3|13471.4|13469.4|13472.8|13470.2|13471.2|13469.2|98
1707141000000|2024-02-05 13:50:00|13471.5|13469.5|13473|13471|13473.1|13471.1|13471.2|13469.2|160
1707141300000|2024-02-05 13:55:00|13472.9|13470.9|13472.9|13470.9|13475.3|13473.3|13472.9|13470.9|146
1707141600000|2024-02-05 14:00:00|13472.8|13470.8|13467.3|13465.3|13473|13471|13467.3|13465.3|125
1707141900000|2024-02-05 14:05:00|13467.2|13465.2|13467.5|13465.5|13468.8|13466.2|13467|13464|123
1707142200000|2024-02-05 14:10:00|13467.4|13465.4|13467.3|13465.3|13468.8|13466.8|13467.1|13465.1|106
1707142500000|2024-02-05 14:15:00|13467.2|13465.2|13468.1|13466.1|13468.6|13466.6|13467.2|13465.2|124
1707142800000|2024-02-05 14:20:00|13468.2|13466.2|13469.1|13467.1|13470.6|13468.6|13468.1|13465.6|137
1707143100000|2024-02-05 14:25:00|13469.2|13467.2|13471.3|13469.3|13471.3|13469.3|13469.2|13467|147
1707143400000|2024-02-05 14:30:00|13471.4|13469.4|13469.6|13467.6|13473.1|13470.4|13469.6|13467.5|261
1707143700000|2024-02-05 14:35:00|13469.8|13467.8|13473.4|13471.4|13473.7|13471.6|13469.5|13467.5|138
1707144000000|2024-02-05 14:40:00|13473.5|13471.5|13476.9|13473.4|13477.3|13473.8|13473.4|13471.4|147
1707144300000|2024-02-05 14:45:00|13476.8|13473.3|13469.9|13467.9|13476.8|13473.3|13469.6|13467.6|205
1707144600000|2024-02-05 14:50:00|13469.8|13467.8|13469.9|13467.9|13472.5|13469.9|13469.4|13467.3|192
1707144900000|2024-02-05 14:55:00|13469.8|13467.8|13469.6|13463.1|13470.2|13468.2|13468|13462.8|180
1707145200000|2024-02-05 15:00:00|13476.1|13463.7|13483.8|13480.3|13484.1|13480.6|13476|13463.7|412
1707145500000|2024-02-05 15:05:00|13483.6|13480.1|13481.3|13479.3|13483.8|13480.5|13479.7|13477.1|354
1707145800000|2024-02-05 15:10:00|13481.2|13479.2|13479.1|13477.1|13481.5|13479.5|13478.3|13476.2|226
1707146100000|2024-02-05 15:15:00|13478.9|13476.9|13482.6|13480.6|13483.9|13481.4|13478.9|13476.9|215
1707146400000|2024-02-05 15:20:00|13482.5|13480.5|13482.2|13480.2|13484.5|13481.2|13480.8|13478.8|191
1707146700000|2024-02-05 15:25:00|13482.1|13480.1|13477.5|13475.5|13482.1|13480.1|13476.8|13474.8|203
1707147000000|2024-02-05 15:30:00|13477.6|13475.6|13477.3|13475.3|13479.1|13477.1|13476.8|13474.8|213
1707147300000|2024-02-05 15:35:00|13477.2|13475.2|13480.4|13478.4|13480.5|13478.5|13475.6|13473.6|198
1707147600000|2024-02-05 15:40:00|13480.5|13478.5|13487.1|13485.1|13487.8|13485.4|13480.5|13478.5|201
1707147900000|2024-02-05 15:45:00|13487|13485|13485|13483|13487.5|13485.5|13484.8|13482.8|190
1707148200000|2024-02-05 15:50:00|13484.9|13482.9|13484.1|13482.1|13485|13483|13481.6|13479.6|163
1707148500000|2024-02-05 15:55:00|13484.2|13482.2|13485.1|13483.1|13486.7|13484.7|13483.9|13481.3|203
1707148800000|2024-02-05 16:00:00|13485.2|13483.2|13486|13482.5|13488.1|13485.3|13484.9|13482.5|219
1707149100000|2024-02-05 16:05:00|13485.9|13482.4|13480.9|13478.9|13485.9|13482.9|13480.7|13478.7|200
1707149400000|2024-02-05 16:10:00|13480.8|13478.8|13480.2|13478.2|13482.1|13480.1|13479.8|13477.8|179
1707149700000|2024-02-05 16:15:00|13480.3|13478.3|13481.6|13479.6|13481.8|13479.8|13479.7|13477.7|202
1707150000000|2024-02-05 16:20:00|13481.5|13479.5|13483.4|13479.9|13483.4|13480.2|13480.3|13478.3|127
1707150300000|2024-02-05 16:25:00|13483.5|13480|13482.1|13480.1|13483.8|13481.4|13480.8|13477.7|175
1707150600000|2024-02-05 16:30:00|13482|13480|13478|13476|13482.1|13480.1|13477.7|13475.6|191
1707150900000|2024-02-05 16:35:00|13478.1|13476.1|13480.7|13478.7|13480.7|13478.7|13478|13476|179
1707151200000|2024-02-05 16:40:00|13480.8|13478.8|13481.3|13479.3|13482.9|13480.9|13480.7|13478.7|113
1707151500000|2024-02-05 16:45:00|13481.4|13479.4|13479.4|13477.4|13481.4|13479.4|13479.3|13477.3|112
1707151800000|2024-02-05 16:50:00|13479.5|13477.5|13479.4|13477.4|13479.9|13477.9|13478.2|13475.9|173
1707152100000|2024-02-05 16:55:00|13479.5|13477.5|13478.2|13476.2|13479.5|13477.5|13477.4|13475.4|128
1707152400000|2024-02-05 17:00:00|13478.1|13476.1|13477.9|13475.9|13479.2|13476.4|13477.2|13474.3|126
1707152700000|2024-02-05 17:05:00|13478|13476|13475.6|13472.1|13478.7|13476|13475.6|13472.1|112
1707153000000|2024-02-05 17:10:00|13475.7|13472.2|13475|13473|13475.9|13473.4|13474.7|13472.1|116
1707153300000|2024-02-05 17:15:00|13475.1|13473.1|13476.7|13473.2|13476.8|13474.5|13474.7|13472.7|106
1707153600000|2024-02-05 17:20:00|13476.8|13473.3|13474.5|13472.5|13476.8|13474|13474.1|13471.2|118
1707153900000|2024-02-05 17:25:00|13474.3|13472.3|13472.5|13470.5|13475.3|13472.5|13472.5|13470.5|90
1707154200000|2024-02-05 17:30:00|13472.4|13470.4|13471.2|13469.2|13472.5|13470.5|13471|13468.7|114
1707154500000|2024-02-05 17:35:00|13471.3|13469.3|13471.8|13469.8|13472.4|13469.9|13470.6|13467.8|172
1707154800000|2024-02-05 17:40:00|13471.7|13469.7|13471.3|13469.3|13472.2|13469.9|13471.1|13468.5|161
1707155100000|2024-02-05 17:45:00|13471.2|13469.2|13468.1|13466.1|13471.4|13469.4|13467.7|13465.7|190
1707155400000|2024-02-05 17:50:00|13468|13466|13472.1|13470.1|13472.9|13470.2|13467.5|13465.4|195
1707155700000|2024-02-05 17:55:00|13472.8|13469.3|13472.7|13470.7|13472.9|13470.8|13471.4|13469.3|115
1707156000000|2024-02-05 18:00:00|13472.8|13470.8|13471.4|13469.4|13473.2|13471.2|13471.4|13469.4|164
1707156300000|2024-02-05 18:05:00|13471.3|13469.3|13472.1|13470.1|13472.6|13470.6|13470.9|13468.9|108
1707156600000|2024-02-05 18:10:00|13472|13470|13469|13467|13472|13470|13468.6|13466.6|112
1707156900000|2024-02-05 18:15:00|13468.9|13466.9|13469.3|13467.3|13470.3|13467.8|13468.9|13466.2|100
1707157200000|2024-02-05 18:20:00|13469.4|13467.4|13471.6|13469.6|13471.6|13469.6|13468.8|13466.8|85
1707157500000|2024-02-05 18:25:00|13471.5|13469.5|13470.8|13468.8|13471.6|13469.6|13469|13466.7|135
1707157800000|2024-02-05 18:30:00|13470.9|13468.9|13468.9|13466.9|13470.9|13468.9|13468.5|13466.5|111
1707158100000|2024-02-05 18:35:00|13469|13467|13469.3|13467.3|13469.9|13467.9|13467.9|13465.9|141
1707158400000|2024-02-05 18:40:00|13469.2|13467.2|13468.7|13466.7|13469.4|13467.4|13468.1|13466.1|149
1707158700000|2024-02-05 18:45:00|13468.8|13466.8|13465.7|13463.7|13468.9|13466.9|13465.7|13463.7|122
1707159000000|2024-02-05 18:50:00|13465.6|13463.6|13469.8|13466.3|13469.9|13466.4|13465.6|13463.3|143
1707159300000|2024-02-05 18:55:00|13469.7|13466.2|13469.4|13465.9|13469.9|13466.4|13468.1|13464.6|151
1707159600000|2024-02-05 19:00:00|13469.2|13465.7|13469.7|13466.2|13470.6|13467.1|13469|13465.6|185
1707159900000|2024-02-05 19:05:00|13469.6|13466.1|13467.9|13465.9|13469.7|13467|13466.9|13464.9|92
1707160200000|2024-02-05 19:10:00|13468|13466|13469.1|13467.1|13469.3|13467.3|13467.8|13465.8|96
1707160500000|2024-02-05 19:15:00|13469|13467|13469.7|13467.7|13470|13468|13468.4|13466.4|97
1707160800000|2024-02-05 19:20:00|13469.8|13467.8|13468.4|13466.4|13470.6|13467.9|13468.3|13466.3|105
1707161100000|2024-02-05 19:25:00|13468.3|13466.3|13467.9|13465.9|13469.4|13466.5|13467.3|13464.6|145
1707161400000|2024-02-05 19:30:00|13468|13466|13467.7|13464.2|13468.1|13466.1|13466.8|13464.2|153
1707161700000|2024-02-05 19:35:00|13467.8|13464.3|13467.4|13465.4|13468.4|13465.6|13466.9|13464.3|149
1707162000000|2024-02-05 19:40:00|13467.6|13465.6|13469.1|13467.1|13469.8|13467.1|13466.6|13464.4|169
1707162300000|2024-02-05 19:45:00|13469.9|13466.4|13469.5|13466|13470.3|13467.5|13468.3|13465.6|148
1707162600000|2024-02-05 19:50:00|13469.4|13465.9|13470.6|13467.1|13470.6|13467.7|13468.2|13465.5|179
1707162900000|2024-02-05 19:55:00|13470.7|13467.2|13470.5|13468.5|13470.8|13468.7|13469.5|13467.2|152
1707163200000|2024-02-05 20:00:00|13470.6|13468.6|13471.7|13469.7|13472.7|13469.8|13470.2|13467.7|145
1707163500000|2024-02-05 20:05:00|13471.6|13469.6|13472.3|13468.8|13472.7|13469.9|13470.6|13468.6|88
1707163800000|2024-02-05 20:10:00|13472.4|13468.9|13474|13472|13475.8|13472.3|13471.4|13468.6|199
1707164100000|2024-02-05 20:15:00|13474.8|13471.3|13474|13470.5|13475.2|13471.7|13472.9|13469.4|149
1707164400000|2024-02-05 20:20:00|13474.2|13470.7|13475|13471.5|13475.4|13472|13473.8|13470.7|143
1707164700000|2024-02-05 20:25:00|13474.9|13471.4|13475.2|13471.7|13475.5|13472|13474.6|13471.1|164
1707165000000|2024-02-05 20:30:00|13475.1|13471.6|13475.2|13471.7|13475.6|13472.1|13474.4|13470.9|130
1707165300000|2024-02-05 20:35:00|13475.3|13471.8|13473.3|13469.8|13475.3|13471.8|13473|13469.7|224
1707165600000|2024-02-05 20:40:00|13473.4|13469.9|13472.6|13469.1|13473.5|13470.1|13472|13468.7|102
1707165900000|2024-02-05 20:45:00|13472.5|13469|13472.8|13469.3|13472.9|13469.4|13470.3|13467|107
1707166200000|2024-02-05 20:50:00|13472.5|13469|13472.6|13469.1|13472.8|13469.3|13471.5|13468|119
1707166500000|2024-02-05 20:55:00|13472.7|13469.2|13472.9|13469.4|13473.7|13470.2|13472.3|13468.8|91
1707166800000|2024-02-05 21:00:00|13472.8|13469.3|13473.8|13470.3|13473.9|13470.4|13472.8|13469.3|109
1707167100000|2024-02-05 21:05:00|13473.9|13470.4|13474.4|13470.9|13474.8|13471.8|13473.7|13470.4|109
1707167400000|2024-02-05 21:10:00|13474.5|13471|13474.2|13470.7|13474.5|13471.6|13473.5|13470.5|126
1707167700000|2024-02-05 21:15:00|13474.3|13470.8|13473.1|13469.6|13474.3|13470.8|13472.8|13469.3|168
1707168000000|2024-02-05 21:20:00|13473|13469.5|13473.1|13469.6|13473.2|13469.7|13472.8|13469.3|113
1707168300000|2024-02-05 21:25:00|13473.2|13469.7|13472.8|13469.3|13473.3|13469.8|13472.5|13469|57
1707168600000|2024-02-05 21:30:00|13472.7|13469.2|13473.2|13469.7|13473.8|13470.3|13472.7|13469.2|45
1707168900000|2024-02-05 21:35:00|13473.3|13469.8|13473.7|13470.2|13473.7|13470.2|13473.1|13469.6|71
1707169200000|2024-02-05 21:40:00|13473.8|13470.3|13473.4|13469.9|13473.8|13470.3|13473.4|13469.9|33
1707169500000|2024-02-05 21:45:00|13473.3|13469.8|13473.6|13470.1|13473.7|13470.2|13473.3|13469.8|34
1707169800000|2024-02-05 21:50:00|13473.5|13470|13473.4|13469.9|13473.8|13470.3|13473.2|13469.6|88
1707170100000|2024-02-05 21:55:00|13473.6|13469.8|13473.1|13469.2|13473.8|13469.8|13472.6|13468.9|92
1707170400000|2024-02-05 22:00:00|13476|13466.3|13481.1|13465.1|13481.1|13468.6|13473.6|13463.9|26
1707170700000|2024-02-05 22:05:00|13480.9|13464.9|13480.4|13464.4|13481|13465|13480.3|13464.3|6
1707171000000|2024-02-05 22:10:00|13480.2|13464.2|13480.5|13464.5|13480.5|13464.5|13480|13464|17
1707171300000|2024-02-05 22:15:00|13480.4|13464.4|13480.6|13464.6|13480.6|13464.6|13479.5|13463.5|17
1707171600000|2024-02-05 22:20:00|13480.5|13464.5|13483.9|13467.9|13484.3|13468.3|13480.2|13464.2|36
1707171900000|2024-02-05 22:25:00|13483.8|13467.8|13485|13469|13485|13469|13483.8|13467.8|4
1707172200000|2024-02-05 22:30:00|13484.6|13468.6|13484.4|13468.4|13484.7|13468.7|13483.7|13467.7|77
1707172500000|2024-02-05 22:35:00|13484.2|13468.2|13482.6|13469.4|13484.6|13469.7|13482.5|13468.1|42
1707172800000|2024-02-05 22:40:00|13482.5|13469.3|13482|13469.6|13482.6|13469.6|13482|13469.2|26
1707173100000|2024-02-05 22:45:00|13482.8|13469.9|13482.6|13468.3|13483.3|13470.4|13481.4|13468.2|49
1707173400000|2024-02-05 22:50:00|13482.8|13467.8|13481.2|13470.4|13483|13470.4|13481.2|13467.7|47
1707173700000|2024-02-05 22:55:00|13481.1|13470.5|13480.3|13472.1|13482|13472.2|13480.2|13469.9|63
1707174000000|2024-02-05 23:00:00|13480.2|13472|13478.1|13472.5|13482.1|13476.7|13477.9|13470.3|297
1707174300000|2024-02-05 23:05:00|13478.4|13472.3|13477|13471.5|13478.6|13472.5|13476.8|13471.1|119
1707174600000|2024-02-05 23:10:00|13477.1|13471.6|13476.4|13472.2|13477.4|13472.4|13476.2|13471.1|157
1707174900000|2024-02-05 23:15:00|13476.3|13472.1|13475.4|13471.9|13476.3|13472.4|13475.1|13471.6|73
1707175200000|2024-02-05 23:20:00|13475.3|13471.8|13475.1|13471.6|13476|13472.5|13475.1|13471.6|58
1707175500000|2024-02-05 23:25:00|13475.2|13471.7|13475.5|13472|13476.4|13472.9|13475.1|13471.6|68
1707175800000|2024-02-05 23:30:00|13475.4|13471.9|13474.8|13471.3|13475.6|13472.1|13474.5|13471|66
1707176100000|2024-02-05 23:35:00|13474.9|13471.4|13476.8|13473.3|13476.8|13473.3|13474.7|13471.2|68
1707176400000|2024-02-05 23:40:00|13476.7|13473.2|13476|13472.5|13476.9|13473.7|13475.6|13472.5|61
1707176700000|2024-02-05 23:45:00|13475.9|13472.4|13473.4|13469.9|13475.9|13472.4|13473|13469.5|56
1707177000000|2024-02-05 23:50:00|13473.3|13469.8|13472|13468.5|13474.2|13470.7|13471.8|13468.3|80
1707177300000|2024-02-05 23:55:00|13471.9|13468.4|13472.5|13469|13472.7|13469.2|13471.9|13468.4|54
1707177600000|2024-02-06 00:00:00|13472.6|13469.1|13469.7|13467.7|13472.7|13469.2|13469.4|13467.2|136
1707177900000|2024-02-06 00:05:00|13469.6|13467.6|13470.8|13467.3|13470.8|13468.2|13468.9|13466.9|114
1707178200000|2024-02-06 00:10:00|13470.9|13467.4|13469.5|13467.5|13470.9|13468|13469.1|13467.1|167
1707178500000|2024-02-06 00:15:00|13469.4|13467.4|13469.5|13467.5|13469.6|13467.6|13468.9|13466.9|101
1707178800000|2024-02-06 00:20:00|13469.6|13467.6|13469.2|13467.2|13469.8|13467.8|13469.1|13467.1|64
1707179100000|2024-02-06 00:25:00|13469.3|13467.3|13470.7|13468.7|13471.5|13468.8|13469.2|13466.7|65
1707179400000|2024-02-06 00:30:00|13470.8|13468.8|13470.6|13468.6|13470.9|13468.9|13469.4|13467.4|84
1707179700000|2024-02-06 00:35:00|13470.5|13468.5|13469.7|13467.7|13470.8|13468.8|13469.5|13467.5|94
1707180000000|2024-02-06 00:40:00|13469.6|13467.6|13469.8|13467.8|13470.4|13468.4|13469.3|13467.3|86
1707180300000|2024-02-06 00:45:00|13469.7|13467.7|13468.4|13466.4|13469.9|13467.9|13467.5|13465.5|111
1707180600000|2024-02-06 00:50:00|13468.5|13466.5|13468.5|13466.5|13470.4|13468.4|13468.4|13466.4|110
1707180900000|2024-02-06 00:55:00|13468.4|13464.9|13468.8|13465.3|13469.8|13467.5|13467.7|13464.4|169
1707181200000|2024-02-06 01:00:00|13468.9|13465.4|13466.5|13464.5|13469.3|13467.3|13466.4|13464.4|141
1707181500000|2024-02-06 01:05:00|13466.4|13464.4|13463.9|13461.9|13466.5|13464.5|13463.2|13461.2|167
1707181800000|2024-02-06 01:10:00|13464|13462|13460.9|13458.9|13464|13462|13459.6|13457.6|160
1707182100000|2024-02-06 01:15:00|13461|13459|13462.9|13460.9|13463.3|13461.3|13460.4|13458.4|165
1707182400000|2024-02-06 01:20:00|13462.8|13460.8|13462|13460|13464.1|13462.1|13461.9|13459.9|133
1707182700000|2024-02-06 01:25:00|13462.1|13460.1|13462.9|13460.9|13464.6|13462.6|13462|13460|188
1707183000000|2024-02-06 01:30:00|13462.8|13460.8|13460.4|13458.4|13463|13461|13459.9|13457.9|246
1707183300000|2024-02-06 01:35:00|13460.3|13458.3|13463.1|13461.1|13463.6|13461.6|13460.2|13458.2|217
1707183600000|2024-02-06 01:40:00|13463|13461|13464.2|13462.2|13465.4|13463.4|13462.8|13460.8|185
1707183900000|2024-02-06 01:45:00|13464.1|13462.1|13457.3|13455.3|13464.2|13462.2|13457.3|13455.3|226
1707184200000|2024-02-06 01:50:00|13457.2|13455.2|13459.4|13457.4|13460.4|13458.4|13457.2|13455.2|167
1707184500000|2024-02-06 01:55:00|13459.3|13457.3|13459.9|13457.9|13460.8|13458.8|13458.7|13456.7|165
1707184800000|2024-02-06 02:00:00|13460|13458|13459.2|13457.2|13462.5|13460.5|13459.1|13457.1|287
1707185100000|2024-02-06 02:05:00|13459.1|13457.1|13460.8|13458.8|13461.2|13459.2|13458.3|13456.3|175
1707185400000|2024-02-06 02:10:00|13460.9|13458.9|13462.9|13460.9|13463.6|13461.6|13460.8|13458.8|191
1707185700000|2024-02-06 02:15:00|13462.8|13460.8|13462.8|13460.8|13463.4|13461.4|13461.5|13459.5|173
1707186000000|2024-02-06 02:20:00|13462.7|13460.7|13458.9|13456.9|13462.9|13460.9|13458.1|13456.1|171
1707186300000|2024-02-06 02:25:00|13459.1|13457.1|13461.1|13459.1|13462.7|13460.7|13458.5|13456.5|194
1707186600000|2024-02-06 02:30:00|13461|13459|13458.4|13456.4|13461.8|13459.8|13458.4|13456.4|141
1707186900000|2024-02-06 02:35:00|13458.5|13456.5|13458|13456|13459.1|13457.1|13457.1|13455.1|172
1707187200000|2024-02-06 02:40:00|13458.1|13456.1|13461.2|13459.2|13461.4|13459.4|13458|13456|127
1707187500000|2024-02-06 02:45:00|13461.3|13459.3|13462.8|13460.8|13463|13461|13461.1|13459.1|121
1707187800000|2024-02-06 02:50:00|13462.9|13460.9|13463.3|13461.3|13463.3|13461.3|13462.4|13460.4|137
1707188100000|2024-02-06 02:55:00|13463.2|13461.2|13465.4|13463.4|13465.5|13463.5|13463|13461|122
1707188400000|2024-02-06 03:00:00|13465.3|13463.3|13464.3|13462.3|13465.4|13463.4|13464.2|13462.2|117
1707188700000|2024-02-06 03:05:00|13464.2|13462.2|13464|13462|13464.6|13462.6|13463.6|13461.6|122
1707189000000|2024-02-06 03:10:00|13463.9|13461.9|13465.2|13463.2|13465.8|13463.8|13463.9|13461.9|128
1707189300000|2024-02-06 03:15:00|13465.1|13463.1|13465.1|13463.1|13467.4|13465.4|13464.9|13462.9|126
1707189600000|2024-02-06 03:20:00|13465|13463|13463.4|13461.4|13465.2|13463.2|13463.3|13461.3|173
1707189900000|2024-02-06 03:25:00|13463.5|13461.5|13465.9|13462.4|13465.9|13462.4|13462.7|13460.7|94
1707190200000|2024-02-06 03:30:00|13465.6|13462.1|13462.2|13460.2|13465.8|13462.3|13460.4|13458.1|269
1707190500000|2024-02-06 03:35:00|13462.3|13460.3|13462.7|13460.7|13463.4|13461.4|13461.4|13459.4|219
1707190800000|2024-02-06 03:40:00|13462.5|13460.5|13465.4|13463.4|13465.5|13463.5|13462.4|13460.4|228
1707191100000|2024-02-06 03:45:00|13465.7|13463.7|13466.9|13464.9|13467.6|13465.6|13465.2|13463.2|187
1707191400000|2024-02-06 03:50:00|13466.8|13464.8|13464.7|13462.7|13466.9|13464.9|13463.9|13461.9|138
1707191700000|2024-02-06 03:55:00|13464.8|13462.8|13465.5|13463.5|13465.7|13463.7|13464.3|13462.3|156
1707192000000|2024-02-06 04:00:00|13465.6|13463.6|13464.1|13462.1|13465.8|13463.8|13463.8|13461.8|149
1707192300000|2024-02-06 04:05:00|13464.2|13462.2|13465.3|13463.3|13465.7|13463.7|13463.7|13461.7|115
1707192600000|2024-02-06 04:10:00|13465.4|13463.4|13466.1|13464.1|13466.4|13464.4|13465.3|13463.3|100
1707192900000|2024-02-06 04:15:00|13466.2|13464.2|13460.1|13458.1|13467.2|13465.2|13460|13458|193
1707193200000|2024-02-06 04:20:00|13460|13458|13460|13458|13461.4|13459.1|13459.8|13457.7|189
1707193500000|2024-02-06 04:25:00|13459.9|13457.9|13455|13453|13460.7|13458.2|13455|13453|228
1707193800000|2024-02-06 04:30:00|13455.1|13453.1|13454.6|13452.6|13456.5|13454.5|13454.4|13452.4|225
1707194100000|2024-02-06 04:35:00|13454.8|13452.8|13455.1|13453.1|13456.5|13454.5|13454.3|13452.3|147
1707194400000|2024-02-06 04:40:00|13455.2|13453.2|13454.4|13452.4|13455.2|13453.2|13452.9|13450.9|123
1707194700000|2024-02-06 04:45:00|13454.5|13452.5|13453.3|13451.3|13454.5|13452.5|13452.3|13450.3|152
1707195000000|2024-02-06 04:50:00|13453.2|13451.2|13454|13452|13454.6|13452.6|13453.2|13451.2|105
1707195300000|2024-02-06 04:55:00|13454.1|13452.1|13455.3|13453.3|13456.9|13454.9|13454.1|13452.1|133
1707195600000|2024-02-06 05:00:00|13454.9|13452.9|13452.6|13450.6|13455.3|13453.3|13452.3|13449.9|299
1707195900000|2024-02-06 05:05:00|13452.5|13450.5|13447.6|13445.6|13453.5|13450.6|13447.3|13445.3|213
1707196200000|2024-02-06 05:10:00|13447.5|13445.5|13448.9|13446.9|13449.2|13447.2|13446.3|13444.3|306
1707196500000|2024-02-06 05:15:00|13448.8|13446.8|13449.1|13447.1|13449.7|13447.7|13448.4|13446.4|172
1707196800000|2024-02-06 05:20:00|13449.4|13447.4|13451|13449|13451.4|13449.4|13446.6|13444.3|195
1707197100000|2024-02-06 05:25:00|13451.1|13449.1|13453.6|13451.6|13453.6|13451.6|13450.4|13448.4|189
1707197400000|2024-02-06 05:30:00|13453.5|13451.5|13452.9|13450.9|13454.3|13452.3|13452.9|13450.9|145
1707197700000|2024-02-06 05:35:00|13452.8|13450.8|13454|13452|13455.4|13453.4|13452.4|13450.4|238
1707198000000|2024-02-06 05:40:00|13454.1|13452.1|13450.4|13448.4|13454.1|13452.1|13450.3|13448.3|201
1707198300000|2024-02-06 05:45:00|13450.3|13448.3|13453.9|13451.9|13454|13452|13449.8|13447.8|187
1707198600000|2024-02-06 05:50:00|13453.8|13451.8|13452.2|13450.2|13453.9|13451.9|13451.5|13449.5|159
1707198900000|2024-02-06 05:55:00|13451.7|13449.7|13452.6|13450.6|13453.3|13451.3|13451.4|13449.4|177
1707199200000|2024-02-06 06:00:00|13452.7|13450.7|13454.2|13452.2|13454.4|13452.4|13451.7|13449.7|179
1707199500000|2024-02-06 06:05:00|13454.1|13452.1|13454.1|13452.1|13455.6|13453.6|13453.7|13451.7|151
1707199800000|2024-02-06 06:10:00|13454|13452|13452.3|13450.3|13454.1|13452.1|13450.4|13448.4|166
1707200100000|2024-02-06 06:15:00|13452.2|13450.2|13453.1|13451.1|13453.5|13451.5|13451.8|13449.8|165
1707200400000|2024-02-06 06:20:00|13453.2|13451.2|13452.3|13450.3|13453.7|13451.7|13450.8|13448.8|136
1707200700000|2024-02-06 06:25:00|13452.2|13450.2|13452.8|13450.8|13453.6|13451.6|13451.6|13449.6|131
1707201000000|2024-02-06 06:30:00|13452.9|13450.9|13454.1|13452.1|13456.7|13454.7|13452.9|13450.9|145
1707201300000|2024-02-06 06:35:00|13454|13452|13451.3|13449.3|13454.1|13452.1|13451.1|13449.1|148
1707201600000|2024-02-06 06:40:00|13451.2|13449.2|13449.2|13447.2|13451.7|13449.7|13448.7|13446.7|137
1707201900000|2024-02-06 06:45:00|13449.3|13447.3|13448.7|13446.7|13449.8|13447.8|13448.5|13446.5|85
1707202200000|2024-02-06 06:50:00|13448.8|13446.8|13447.7|13445.7|13449|13447|13447.3|13445.3|118
1707202500000|2024-02-06 06:55:00|13447.6|13445.6|13446.3|13444.3|13447.9|13445.9|13444.7|13442.7|109
1707202800000|2024-02-06 07:00:00|13446.4|13444.4|13443.7|13441.7|13446.6|13444.6|13442.5|13440.5|177
1707203100000|2024-02-06 07:05:00|13443.8|13441.8|13444.5|13442.5|13444.6|13442.6|13441.5|13439.5|171
1707203400000|2024-02-06 07:10:00|13444.4|13442.4|13444.5|13442.5|13445.3|13443.3|13443.4|13441.4|207
1707203700000|2024-02-06 07:15:00|13444.4|13442.4|13444.9|13442.9|13445.7|13443.7|13443.5|13441.5|181
1707204000000|2024-02-06 07:20:00|13445|13443|13448.2|13446.2|13448.3|13446.3|13444.8|13442.8|122
1707204300000|2024-02-06 07:25:00|13448.3|13446.3|13448.6|13446.6|13448.6|13446.6|13446.6|13444.6|162
1707204600000|2024-02-06 07:30:00|13448.7|13446.7|13449.6|13447.6|13449.8|13447.8|13448.4|13446.4|122
1707204900000|2024-02-06 07:35:00|13449.7|13447.7|13450.5|13448.5|13450.6|13448.6|13449.6|13447.6|126
1707205200000|2024-02-06 07:40:00|13450.6|13448.6|13451|13449|13451.6|13449.6|13449.9|13447.9|113
1707205500000|2024-02-06 07:45:00|13451.1|13449.1|13451.3|13449.3|13451.8|13449.8|13450|13448|156
1707205800000|2024-02-06 07:50:00|13451.4|13449.4|13451.9|13449.9|13452.8|13450.8|13450.5|13448.5|161
1707206100000|2024-02-06 07:55:00|13452.1|13450.1|13454.2|13452.2|13454.3|13452.3|13452|13450|166
1707206400000|2024-02-06 08:00:00|13454.3|13452.3|13453.3|13451.3|13455.2|13453.2|13452.6|13450.6|202
1707206700000|2024-02-06 08:05:00|13453.4|13451.4|13456|13454|13456.1|13454.1|13452.4|13450.4|116
1707207000000|2024-02-06 08:10:00|13456.1|13454.1|13454.4|13452.4|13457|13455|13454.3|13452.3|136
1707207300000|2024-02-06 08:15:00|13454.5|13452.5|13455.8|13453.8|13456|13454|13454.2|13452.2|123
1707207600000|2024-02-06 08:20:00|13455.7|13453.7|13452.1|13450.1|13456.5|13454.4|13450.9|13448.9|161
1707207900000|2024-02-06 08:25:00|13452.2|13450.2|13452.1|13450.1|13452.3|13450.3|13451.2|13449.2|124
1707208200000|2024-02-06 08:30:00|13452|13450|13452.4|13450.4|13454|13452|13451.4|13449.4|120
1707208500000|2024-02-06 08:35:00|13452.5|13450.5|13453.8|13451.8|13454.6|13452.6|13452.4|13450.4|162
1707208800000|2024-02-06 08:40:00|13453.9|13451.9|13457.1|13455.1|13457.6|13455.6|13453.8|13451.8|116
1707209100000|2024-02-06 08:45:00|13457.2|13455.2|13458.2|13456.2|13459.5|13457.5|13457.2|13455.2|146
1707209400000|2024-02-06 08:50:00|13458.1|13456.1|13459.6|13457.6|13459.8|13457.8|13457.5|13455.5|138
1707209700000|2024-02-06 08:55:00|13459.5|13457.5|13460.5|13458.5|13460.8|13458.8|13457.2|13455.2|200
1707210000000|2024-02-06 09:00:00|13460.4|13458.4|13460.9|13458.9|13462.6|13460.6|13460.2|13458.2|171
1707210300000|2024-02-06 09:05:00|13460.8|13458.8|13454.5|13452.5|13460.9|13458.9|13454.3|13452.3|161
1707210600000|2024-02-06 09:10:00|13454.6|13452.6|13456|13454|13460|13457.2|13454.5|13452.5|171
1707210900000|2024-02-06 09:15:00|13456.1|13454.1|13456.1|13454.1|13456.8|13454.8|13455.2|13453.2|129
1707211200000|2024-02-06 09:20:00|13456.2|13454.2|13459|13457|13459.2|13457.2|13456.1|13454.1|136
1707211500000|2024-02-06 09:25:00|13458.9|13456.9|13458.5|13456.5|13459.5|13457.5|13458.4|13456.4|88
1707211800000|2024-02-06 09:30:00|13458.2|13456.2|13456.2|13454.2|13458.2|13456.2|13456.2|13454.2|136
1707212100000|2024-02-06 09:35:00|13456.3|13454.3|13455.1|13453.1|13456.6|13454.6|13453.9|13451.9|170
1707212400000|2024-02-06 09:40:00|13455|13453|13457.2|13455.2|13457.3|13455.3|13454.9|13452.9|135
1707212700000|2024-02-06 09:45:00|13457.3|13455.3|13457.5|13455.5|13457.7|13455.7|13457.2|13455.2|136
1707213000000|2024-02-06 09:50:00|13457.4|13455.4|13458.4|13456.4|13458.7|13456.7|13457.3|13455.3|131
1707213300000|2024-02-06 09:55:00|13458.5|13456.5|13462.9|13460.9|13463.2|13461.2|13458.5|13456.5|139
1707213600000|2024-02-06 10:00:00|13463.1|13461.1|13461.4|13459.4|13463.7|13461.7|13459|13457|172
1707213900000|2024-02-06 10:05:00|13461.5|13459.5|13461.1|13459.1|13461.7|13459.7|13459.5|13457.5|169
1707214200000|2024-02-06 10:10:00|13461.2|13459.2|13461.1|13459.1|13461.6|13459.6|13459.2|13457.2|148
1707214500000|2024-02-06 10:15:00|13461.3|13459.3|13463.2|13461.2|13463.3|13461.3|13461|13459|134
1707214800000|2024-02-06 10:20:00|13463.1|13461.1|13460.1|13458.1|13463.6|13461.6|13459.9|13457.9|141
1707215100000|2024-02-06 10:25:00|13460.2|13458.2|13462.1|13460.1|13462.6|13460.6|13460.1|13458.1|157
1707215400000|2024-02-06 10:30:00|13462|13460|13465.1|13463.1|13465.1|13463.1|13462|13460|125
1707215700000|2024-02-06 10:35:00|13465|13463|13463.2|13461.2|13465.1|13463.1|13463.1|13461.1|147
1707216000000|2024-02-06 10:40:00|13463.3|13461.3|13464.8|13462.8|13465.3|13463.3|13462.5|13460.5|126
1707216300000|2024-02-06 10:45:00|13464.7|13462.7|13464.3|13462.3|13464.8|13462.8|13463.5|13461.5|94
1707216600000|2024-02-06 10:50:00|13464.4|13462.4|13463.2|13461.2|13465.1|13463.1|13462.1|13460.1|122
1707216900000|2024-02-06 10:55:00|13463.1|13461.1|13464|13462|13464.4|13462.4|13463.1|13461.1|110
1707217200000|2024-02-06 11:00:00|13463.9|13461.9|13464.6|13462.6|13464.9|13462.9|13463.9|13461.9|130
1707217500000|2024-02-06 11:05:00|13464.5|13462.5|13465.4|13463.4|13465.7|13463.7|13464.5|13462.5|114
1707217800000|2024-02-06 11:10:00|13465.5|13463.5|13465|13463|13466.8|13464.8|13464.5|13462.5|145
1707218100000|2024-02-06 11:15:00|13465.1|13463.1|13462.5|13460.5|13465.6|13463.6|13462.4|13460.4|101
1707218400000|2024-02-06 11:20:00|13462.4|13460.4|13461.8|13459.8|13462.9|13460.9|13460.2|13458.2|110
1707218700000|2024-02-06 11:25:00|13461.9|13459.9|13460.2|13458.2|13461.9|13459.9|13459.7|13457.5|101
1707219000000|2024-02-06 11:30:00|13460.5|13458.5|13458.8|13456.8|13460.5|13458.5|13458.3|13456.3|125
1707219300000|2024-02-06 11:35:00|13458.9|13456.9|13461.1|13459.1|13462.1|13460.1|13458.7|13456.7|133
1707219600000|2024-02-06 11:40:00|13461|13459|13457.8|13455.8|13461|13459|13457.7|13455.7|133
1707219900000|2024-02-06 11:45:00|13457.7|13455.7|13457.1|13455.1|13458.8|13456.8|13456.9|13454.9|123
1707220200000|2024-02-06 11:50:00|13457|13455|13456.1|13454.1|13457|13455|13455.4|13453.4|138
1707220500000|2024-02-06 11:55:00|13456.2|13454.2|13457.9|13455.9|13458.3|13456.3|13455.6|13453.6|113
1707220800000|2024-02-06 12:00:00|13458|13456|13459|13457|13459|13457|13457|13455|90
1707221100000|2024-02-06 12:05:00|13458.9|13456.9|13459.1|13457.1|13460.1|13458.1|13458.9|13456.9|88
1707221400000|2024-02-06 12:10:00|13459|13457|13459.6|13457.6|13460|13458|13457.3|13455.3|136
1707221700000|2024-02-06 12:15:00|13459.8|13457.8|13459.1|13457.1|13460|13458|13459|13457|119
1707222000000|2024-02-06 12:20:00|13459.2|13457.2|13459.5|13457.5|13461.1|13459.1|13459|13457|97
1707222300000|2024-02-06 12:25:00|13459.6|13457.6|13460.1|13458.1|13461.1|13459.1|13458.3|13456.3|129
1707222600000|2024-02-06 12:30:00|13460.2|13458.2|13461.2|13459.2|13462.1|13460.1|13459.9|13457.9|136
1707222900000|2024-02-06 12:35:00|13461.1|13459.1|13458.8|13456.8|13462.2|13460.2|13458.8|13456.8|124
1707223200000|2024-02-06 12:40:00|13458.7|13456.7|13456.6|13454.6|13458.9|13456.9|13456.4|13454.4|137
1707223500000|2024-02-06 12:45:00|13456.5|13454.5|13454.8|13452.8|13457|13455|13453.8|13451.8|220
1707223800000|2024-02-06 12:50:00|13454.7|13452.7|13454.6|13452.6|13455.5|13453.5|13453.7|13451.7|178
1707224100000|2024-02-06 12:55:00|13454.5|13452.5|13453.7|13451.7|13454.7|13452.7|13452.9|13450.9|162
1707224400000|2024-02-06 13:00:00|13453.6|13451.6|13453.2|13451.2|13455.5|13453.5|13452.7|13450.7|203
1707224700000|2024-02-06 13:05:00|13453.1|13451.1|13450|13448|13453.2|13451.2|13449.1|13447.1|211
1707225000000|2024-02-06 13:10:00|13449.9|13447.9|13450.7|13448.7|13453.1|13451.1|13449.9|13447.1|220
1707225300000|2024-02-06 13:15:00|13450.6|13448.6|13452.4|13450.4|13452.8|13450.8|13449.7|13447.4|237
1707225600000|2024-02-06 13:20:00|13452.5|13450.5|13455.3|13453.3|13455.4|13453.4|13452.5|13450.5|217
1707225900000|2024-02-06 13:25:00|13455.2|13453.2|13457.2|13455.2|13457.2|13455.2|13454.4|13452.4|179
1707226200000|2024-02-06 13:30:00|13457.3|13455.3|13457.9|13455.9|13458.1|13456.1|13455|13453|212
1707226500000|2024-02-06 13:35:00|13457.8|13455.8|13461.4|13457.9|13461.4|13459.2|13457.4|13455.4|242
1707226800000|2024-02-06 13:40:00|13461.3|13457.8|13461.2|13459.2|13461.3|13459.2|13458.5|13456.5|175
1707227100000|2024-02-06 13:45:00|13461.3|13459.3|13460.2|13458.2|13462.4|13460.4|13459.3|13457.3|206
1707227400000|2024-02-06 13:50:00|13460|13458|13462.8|13460.8|13463.2|13461.2|13459.5|13457.5|177
1707227700000|2024-02-06 13:55:00|13462.7|13460.7|13462.7|13460.7|13463.5|13461.5|13462.1|13460.1|181
1707228000000|2024-02-06 14:00:00|13462.8|13460.8|13457.3|13455.3|13463.3|13461.3|13457.3|13455.3|191
1707228300000|2024-02-06 14:05:00|13457.4|13455.4|13459|13457|13459.3|13457.3|13456|13454|198
1707228600000|2024-02-06 14:10:00|13458.9|13456.9|13458.7|13456.7|13460.5|13458.5|13458.3|13456.3|224
1707228900000|2024-02-06 14:15:00|13458.8|13456.8|13460.3|13458.3|13460.9|13458.9|13458.7|13456.7|182
1707229200000|2024-02-06 14:20:00|13460.4|13458.4|13458.7|13456.7|13461.3|13459.3|13458.5|13456.5|201
1707229500000|2024-02-06 14:25:00|13458.6|13456.6|13457.9|13455.9|13458.8|13456.8|13456.5|13454.5|138
1707229800000|2024-02-06 14:30:00|13458|13456|13457|13455|13458|13456|13455.6|13453.6|260
1707230100000|2024-02-06 14:35:00|13457.1|13455.1|13458.3|13456.3|13459.5|13457.5|13456.7|13454.7|222
1707230400000|2024-02-06 14:40:00|13458.2|13456.2|13454.5|13452.5|13458.6|13456.6|13454.4|13452.4|185
1707230700000|2024-02-06 14:45:00|13454.6|13452.6|13453.1|13451.1|13454.9|13452.9|13451.9|13449.9|205
1707231000000|2024-02-06 14:50:00|13453.2|13451.2|13453.2|13451.2|13456.3|13454.3|13452.3|13450.3|268
1707231300000|2024-02-06 14:55:00|13453.1|13451.1|13454.9|13451.4|13455|13452.8|13452.6|13450.6|209
1707231600000|2024-02-06 15:00:00|13455|13451.5|13456.5|13454.5|13457|13455|13453.8|13451|242
1707231900000|2024-02-06 15:05:00|13456.7|13454.7|13453.7|13451.7|13458.3|13456.3|13453.3|13451.3|278
1707232200000|2024-02-06 15:10:00|13453.8|13451.8|13450.9|13448.9|13454.3|13451.8|13450.6|13448.6|297
1707232500000|2024-02-06 15:15:00|13450.8|13448.8|13446|13444|13452.9|13450.9|13445.9|13443.9|270
1707232800000|2024-02-06 15:20:00|13445.9|13443.9|13450|13448|13450.6|13448.6|13444.3|13442.3|334
1707233100000|2024-02-06 15:25:00|13449.9|13447.9|13449.5|13447.5|13450.9|13448.9|13446.5|13444.5|336
1707233400000|2024-02-06 15:30:00|13449.4|13447.4|13448.5|13446.5|13450.1|13448.1|13447.8|13445.7|303
1707233700000|2024-02-06 15:35:00|13448.6|13446.6|13449.2|13447.2|13449.8|13447.8|13445.8|13443.8|291
1707234000000|2024-02-06 15:40:00|13449.1|13447.1|13447.1|13445.1|13450.7|13448.7|13446.4|13444.4|293
1707234300000|2024-02-06 15:45:00|13447|13445|13447.1|13445.1|13448.9|13446.6|13445.6|13443.3|316
1707234600000|2024-02-06 15:50:00|13447.8|13444.3|13447.7|13445.7|13448.6|13446.6|13445.5|13443.5|271
1707234900000|2024-02-06 15:55:00|13447.8|13445.8|13448.9|13446.9|13448.9|13446.9|13447.4|13445.4|213
1707235200000|2024-02-06 16:00:00|13449|13447|13449|13447|13450.8|13448.8|13447.7|13445.7|279
1707235500000|2024-02-06 16:05:00|13448.9|13446.9|13452.2|13450.2|13452.2|13450.2|13448.5|13446.5|245
1707235800000|2024-02-06 16:10:00|13452|13450|13449.8|13447.8|13452|13450|13448.5|13446.5|226
1707236100000|2024-02-06 16:15:00|13449.9|13447.9|13448.8|13446.8|13449.9|13447.9|13447.6|13445.6|188
1707236400000|2024-02-06 16:20:00|13448.7|13446.7|13445.9|13443.9|13449.8|13447.8|13445.6|13443.6|198
1707236700000|2024-02-06 16:25:00|13445.7|13443.7|13444.9|13442.9|13447.3|13444.5|13444.8|13442.6|156
1707237000000|2024-02-06 16:30:00|13444.8|13442.8|13445.4|13443.4|13446.6|13443.9|13443.5|13441.5|227
1707237300000|2024-02-06 16:35:00|13445.5|13443.5|13444.3|13442.3|13446.3|13444.3|13443.9|13441.9|210
1707237600000|2024-02-06 16:40:00|13444.4|13442.4|13441.8|13439.8|13444.8|13442.8|13441.2|13438.4|157
1707237900000|2024-02-06 16:45:00|13441.7|13439.7|13442|13440|13443.1|13441.1|13441.7|13439.7|240
1707238200000|2024-02-06 16:50:00|13442.1|13440.1|13441.8|13439.8|13443|13441|13439.9|13437.3|216
1707238500000|2024-02-06 16:55:00|13441.9|13439.9|13442|13440|13442.4|13440.4|13441.1|13438.4|170
1707238800000|2024-02-06 17:00:00|13441.9|13439.9|13443.9|13441.9|13444|13442|13441.7|13439.7|256
1707239100000|2024-02-06 17:05:00|13444|13442|13444|13440.5|13444.6|13442.6|13442.5|13440.4|220
1707239400000|2024-02-06 17:10:00|13444.1|13440.6|13444.9|13442.9|13445.5|13443.5|13443|13440.6|191
1707239700000|2024-02-06 17:15:00|13445|13443|13443.8|13441.8|13445.1|13443.1|13443.3|13440.6|189
1707240000000|2024-02-06 17:20:00|13443.7|13441.7|13442.7|13440.7|13444.9|13442.1|13442.6|13440.6|147
1707240300000|2024-02-06 17:25:00|13442.8|13440.8|13444.2|13442.2|13445.9|13443.2|13442.8|13440|193
1707240600000|2024-02-06 17:30:00|13444.1|13442.1|13445|13443|13445.6|13443.6|13443.6|13441.6|173
1707240900000|2024-02-06 17:35:00|13445.1|13443.1|13446.5|13444.5|13447.6|13445|13444.8|13442.8|142
1707241200000|2024-02-06 17:40:00|13446.4|13444.4|13445.3|13441.8|13447.9|13445|13445.3|13441.8|164
1707241500000|2024-02-06 17:45:00|13445.4|13441.9|13445.5|13442|13445.8|13442.3|13442.3|13438.8|204
1707241800000|2024-02-06 17:50:00|13445.6|13442.1|13443.6|13440.1|13445.7|13442.2|13443.5|13440|115
1707242100000|2024-02-06 17:55:00|13443.5|13440|13444|13442|13444.5|13442.1|13441.7|13439|173
1707242400000|2024-02-06 18:00:00|13444.8|13441.3|13443.8|13441.8|13446|13443.1|13440.3|13437.5|268
1707242700000|2024-02-06 18:05:00|13443.7|13441.7|13444.9|13441.4|13445.4|13442.7|13442.7|13440.1|188
1707243000000|2024-02-06 18:10:00|13445|13441.5|13444.7|13441.2|13447.5|13444.7|13443.3|13440.3|238
1707243300000|2024-02-06 18:15:00|13444.8|13441.3|13446|13442.5|13446.2|13443.1|13443.8|13441|228
1707243600000|2024-02-06 18:20:00|13446.1|13442.6|13449.1|13447.1|13449.2|13447.1|13445.6|13442.4|178
1707243900000|2024-02-06 18:25:00|13449|13447|13447.1|13445.1|13449.2|13447.2|13446.9|13444.9|139
1707244200000|2024-02-06 18:30:00|13447.2|13445.2|13445.1|13443.1|13447.3|13445.2|13444|13441.4|196
1707244500000|2024-02-06 18:35:00|13445|13443|13444.9|13441.4|13446.6|13444.1|13444.1|13441.4|205
1707244800000|2024-02-06 18:40:00|13444.8|13441.3|13443.2|13439.7|13445|13442|13442.4|13439.6|226
1707245100000|2024-02-06 18:45:00|13443.3|13439.8|13441.6|13438.1|13443.3|13440.2|13440.6|13437.9|167
1707245400000|2024-02-06 18:50:00|13441.5|13438|13441.7|13439.7|13442.8|13440.2|13440.7|13438|157
1707245700000|2024-02-06 18:55:00|13441.8|13439.8|13442.1|13438.6|13442.9|13440.3|13440.9|13438.1|130
1707246000000|2024-02-06 19:00:00|13441.9|13438.4|13442.5|13440.5|13443.3|13440.7|13440.3|13437.6|166
1707246300000|2024-02-06 19:05:00|13443.3|13439.8|13445.1|13443.1|13445.9|13443.1|13443|13439.8|137
1707246600000|2024-02-06 19:10:00|13445.2|13443.2|13447.2|13445.2|13447.8|13445.6|13445|13442.5|132
1707246900000|2024-02-06 19:15:00|13447.3|13445.3|13447.1|13445.1|13448|13445.4|13446.1|13443.3|141
1707247200000|2024-02-06 19:20:00|13447|13445|13445.2|13443.2|13447.6|13445.6|13444.7|13442.6|152
1707247500000|2024-02-06 19:25:00|13445.3|13443.3|13447.9|13445.9|13448.7|13446.4|13445.3|13442.6|154
1707247800000|2024-02-06 19:30:00|13447.8|13445.8|13445.9|13443.9|13448.2|13445.9|13445.8|13442.3|152
1707248100000|2024-02-06 19:35:00|13445.8|13443.8|13447|13445|13448.3|13445.7|13445.1|13442.3|192
1707248400000|2024-02-06 19:40:00|13446.9|13444.9|13447.5|13445.5|13448.3|13446.3|13446.2|13443.8|168
1707248700000|2024-02-06 19:45:00|13447.4|13445.4|13446.6|13444.6|13447.5|13445.5|13446.1|13444.1|155
1707249000000|2024-02-06 19:50:00|13446.8|13444.8|13446.1|13444.1|13447.8|13445.8|13445.7|13443.2|153
1707249300000|2024-02-06 19:55:00|13446.2|13444.2|13445.2|13443.2|13446.9|13444.9|13444.6|13441.6|208
1707249600000|2024-02-06 20:00:00|13445.1|13443.1|13445.6|13442.1|13445.9|13443.2|13444.6|13441.1|121
1707249900000|2024-02-06 20:05:00|13445.5|13442|13441.9|13438.4|13445.5|13442|13441.8|13438.3|122
1707250200000|2024-02-06 20:10:00|13442|13438.5|13442.8|13439.3|13443|13439.5|13441.7|13438.2|136
1707250500000|2024-02-06 20:15:00|13442.7|13439.2|13442.8|13439.3|13443.8|13440.3|13442.7|13439.2|106
1707250800000|2024-02-06 20:20:00|13442.9|13439.4|13443.9|13440.4|13444.7|13441.2|13442.9|13439.4|121
1707251100000|2024-02-06 20:25:00|13444|13440.5|13444|13440.5|13444.3|13440.8|13442.8|13439.3|130
1707251400000|2024-02-06 20:30:00|13444.1|13440.6|13443|13439.5|13444.9|13441.4|13443|13439.5|137
1707251700000|2024-02-06 20:35:00|13442.9|13439.4|13443.2|13439.7|13443.2|13439.7|13442.3|13438.8|87
1707252000000|2024-02-06 20:40:00|13443.4|13439.9|13443.4|13439.9|13444.2|13441.5|13442.6|13439.4|101
1707252300000|2024-02-06 20:45:00|13443.3|13439.8|13444|13440.5|13444.7|13441.2|13442.7|13439.2|110
1707252600000|2024-02-06 20:50:00|13443.9|13440.4|13441.7|13438.2|13443.9|13440.4|13441.4|13437.9|101
1707252900000|2024-02-06 20:55:00|13441.6|13438.1|13441.3|13437.8|13441.9|13438.4|13440.8|13437.3|135
1707253200000|2024-02-06 21:00:00|13441.4|13437.9|13440.9|13437.4|13441.6|13438.1|13440.7|13437.2|68
1707253500000|2024-02-06 21:05:00|13440.8|13437.3|13443|13439.5|13443.2|13439.7|13440.8|13437.3|63
1707253800000|2024-02-06 21:10:00|13442.9|13439.4|13442.9|13439.4|13443.1|13439.6|13442.8|13439.3|29
1707254100000|2024-02-06 21:15:00|13442.8|13439.3|13443|13439.5|13443.1|13439.6|13442.8|13439.3|51
1707254400000|2024-02-06 21:20:00|13443.1|13439.6|13443.1|13439.6|13443.3|13439.8|13443.1|13439.6|67
1707254700000|2024-02-06 21:25:00|13443.2|13439.7|13443.6|13440.1|13443.8|13440.3|13443|13439.5|83
1707255000000|2024-02-06 21:30:00|13443.7|13440.2|13443.8|13440.3|13444.3|13440.8|13443.6|13440.1|83
1707255300000|2024-02-06 21:35:00|13443.7|13440.2|13442.1|13438.6|13443.8|13440.3|13442|13438.5|74
1707255600000|2024-02-06 21:40:00|13442.2|13438.7|13442.3|13438.8|13442.4|13438.9|13441.8|13438.3|37
1707255900000|2024-02-06 21:45:00|13442.2|13438.7|13442|13438.5|13442.2|13438.7|13441.3|13437.8|29
1707256200000|2024-02-06 21:50:00|13442.1|13438.6|13442.4|13438.9|13442.4|13438.9|13441.9|13438.4|62
1707256500000|2024-02-06 21:55:00|13442.3|13438.8|13443.3|13439.4|13443.6|13439.7|13442.3|13438.5|64
1707256800000|2024-02-06 22:00:00|13446.7|13438.5|13452.9|13436.9|13453.2|13438.5|13445.3|13436|25
1707257100000|2024-02-06 22:05:00|13452.8|13436.8|13450.9|13434.9|13452.9|13436.9|13450.8|13434.8|21
1707257400000|2024-02-06 22:10:00|13450.6|13434.6|13450.2|13434.2|13452.6|13436.7|13450|13434|38
1707257700000|2024-02-06 22:15:00|13450.1|13434.1|13448|13432|13450.2|13434.2|13447.3|13431.3|35
1707258000000|2024-02-06 22:20:00|13447.9|13431.9|13447.9|13431.9|13448.3|13432.3|13447.9|13431.9|30
1707258300000|2024-02-06 22:25:00|13447.8|13431.8|13448|13432|13448.1|13432.1|13447.3|13431.3|26
1707258600000|2024-02-06 22:30:00|13447.9|13431.9|13448.4|13433.3|13449.3|13433.4|13447.2|13431.2|70
1707258900000|2024-02-06 22:35:00|13448.3|13433.4|13448.8|13433.2|13449.1|13433.8|13448.3|13432.9|27
1707259200000|2024-02-06 22:40:00|13448.7|13433.1|13448.7|13433.1|13449.4|13434|13448.6|13432.9|64
1707259500000|2024-02-06 22:45:00|13448.1|13433.2|13449|13433|13450.1|13434.1|13447.9|13432.7|63
1707259800000|2024-02-06 22:50:00|13449.1|13433.1|13448.8|13432.8|13449.8|13433.8|13448.5|13432.7|36
1707260100000|2024-02-06 22:55:00|13448.6|13432.6|13448|13433.9|13449|13434.3|13447.5|13432.5|43
1707260400000|2024-02-06 23:00:00|13447.7|13434.2|13443.8|13438.5|13449.6|13438.6|13442|13433|337
1707260700000|2024-02-06 23:05:00|13443.7|13438.6|13442.7|13436.2|13444.1|13439.2|13442.3|13436.1|148
1707261000000|2024-02-06 23:10:00|13442.8|13436.3|13444|13439|13444.7|13439|13442|13436.2|119
1707261300000|2024-02-06 23:15:00|13443.9|13439.1|13441.9|13438.4|13443.9|13439.1|13441.8|13438.1|71
1707261600000|2024-02-06 23:20:00|13442|13438.3|13441.1|13437.6|13442|13438.4|13441|13437.5|48
1707261900000|2024-02-06 23:25:00|13441.2|13437.7|13440.6|13437.1|13441.2|13437.7|13440.5|13437|45
1707262200000|2024-02-06 23:30:00|13440.7|13437.2|13440.5|13437|13440.9|13437.9|13439.8|13436.8|57
1707262500000|2024-02-06 23:35:00|13440.4|13436.9|13441|13437.5|13441.8|13438.3|13440.3|13436.8|60
1707262800000|2024-02-06 23:40:00|13441.1|13437.6|13440.9|13437.4|13441.1|13437.6|13440.3|13436.8|47
1707263100000|2024-02-06 23:45:00|13440.8|13437.3|13440.9|13437.4|13440.9|13437.4|13440.5|13437|70
1707263400000|2024-02-06 23:50:00|13440.8|13437.3|13439|13435.5|13440.9|13437.4|13438.1|13435.4|59
1707263700000|2024-02-06 23:55:00|13439.1|13435.6|13440|13436.5|13440.1|13437.3|13438|13435|64
1707264000000|2024-02-07 00:00:00|13439.9|13436.4|13437.3|13433.8|13439.9|13437.1|13435.5|13433.5|118
1707264300000|2024-02-07 00:05:00|13437.5|13434|13439.1|13437.1|13439.7|13437.3|13436.7|13434|136
1707264600000|2024-02-07 00:10:00|13439.2|13437.2|13435.7|13433.7|13439.5|13437.5|13435.2|13433.2|157
1707264900000|2024-02-07 00:15:00|13436.1|13434.1|13439.2|13437.2|13439.4|13437.4|13436.1|13433.7|161
1707265200000|2024-02-07 00:20:00|13439.3|13437.3|13437|13435|13439.4|13437.4|13436.8|13434.8|155
1707265500000|2024-02-07 00:25:00|13437.1|13435.1|13437|13435|13439.4|13436.7|13436.7|13434.7|117
1707265800000|2024-02-07 00:30:00|13436.9|13434.9|13433.1|13431.1|13436.9|13434.9|13432.4|13430.4|164
1707266100000|2024-02-07 00:35:00|13433|13431|13433.7|13431.7|13434.3|13432.1|13432.6|13430.4|126
1707266400000|2024-02-07 00:40:00|13433.9|13431.9|13435.2|13433.2|13435.2|13433.2|13433.1|13431.1|99
1707266700000|2024-02-07 00:45:00|13435.1|13433.1|13436.5|13434.5|13437.4|13434.9|13434.7|13432.7|120
1707267000000|2024-02-07 00:50:00|13437.2|13433.7|13436.4|13434.4|13437.7|13435.2|13436.3|13433.5|144
1707267300000|2024-02-07 00:55:00|13436.3|13434.3|13436|13434|13436.3|13434.3|13435.4|13433.4|82
1707267600000|2024-02-07 01:00:00|13435.9|13433.9|13432.2|13430.2|13435.9|13433.9|13431.7|13429.7|145
1707267900000|2024-02-07 01:05:00|13432.1|13430.1|13429.9|13427.9|13432.1|13430.1|13429|13427|167
1707268200000|2024-02-07 01:10:00|13430|13428|13429.9|13427.9|13431.7|13429.6|13429.8|13427.1|145
1707268500000|2024-02-07 01:15:00|13430|13428|13432|13430|13432.2|13430.2|13429.8|13427.5|234
1707268800000|2024-02-07 01:20:00|13431.9|13429.9|13428.1|13426.1|13431.9|13429.9|13428|13426|187
1707269100000|2024-02-07 01:25:00|13428.2|13426.2|13428|13426|13431|13428.4|13427.9|13425.9|141
1707269400000|2024-02-07 01:30:00|13427.9|13425.9|13429.4|13427.4|13430.5|13428.5|13426.7|13424.7|278
1707269700000|2024-02-07 01:35:00|13429.3|13427.3|13429|13427|13430.8|13428.8|13428.5|13426.5|179
1707270000000|2024-02-07 01:40:00|13429.2|13427.2|13426.3|13424.3|13429.4|13427.4|13426.3|13424.3|198
1707270300000|2024-02-07 01:45:00|13426.4|13424.4|13423.9|13421.9|13426.5|13424.5|13423.2|13421.2|194
1707270600000|2024-02-07 01:50:00|13424|13422|13424.2|13422.2|13425.6|13423.6|13423.4|13421.4|227
1707270900000|2024-02-07 01:55:00|13424.3|13422.3|13425.5|13423.5|13425.8|13423.8|13423.4|13421.4|155
1707271200000|2024-02-07 02:00:00|13425.6|13423.6|13424.1|13422.1|13426.8|13424.8|13423.8|13421.8|188
1707271500000|2024-02-07 02:05:00|13424|13422|13426.9|13424.9|13426.9|13424.9|13423.7|13421.7|174
1707271800000|2024-02-07 02:10:00|13426.8|13424.8|13425.9|13423.9|13427.5|13425.5|13424.8|13422.8|183
1707272100000|2024-02-07 02:15:00|13426|13424|13424.5|13422.5|13426.3|13424.3|13424|13422|153
1707272400000|2024-02-07 02:20:00|13424.6|13422.6|13424.1|13422.1|13424.8|13422.8|13424|13422|145
1707272700000|2024-02-07 02:25:00|13424.2|13422.2|13424.7|13422.7|13425.2|13423.2|13423.8|13421.8|137
1707273000000|2024-02-07 02:30:00|13424.6|13422.6|13425.7|13423.7|13426.4|13424.4|13424.6|13422.6|147
1707273300000|2024-02-07 02:35:00|13425.8|13423.8|13425.9|13423.9|13426.1|13424.1|13424.7|13422.7|159
1707273600000|2024-02-07 02:40:00|13425.8|13423.8|13427|13425|13427.7|13425.7|13424.5|13422.5|163
1707273900000|2024-02-07 02:45:00|13427.1|13425.1|13426.4|13424.4|13427.8|13425.8|13426.1|13424.1|133
1707274200000|2024-02-07 02:50:00|13426.2|13424.2|13428.6|13426.6|13428.9|13426.9|13425.5|13423.5|179
1707274500000|2024-02-07 02:55:00|13428.7|13426.7|13426.4|13424.4|13429|13427|13425.6|13423.6|147
1707274800000|2024-02-07 03:00:00|13426.3|13424.3|13426.3|13424.3|13427|13425|13425.4|13423.4|142
1707275100000|2024-02-07 03:05:00|13426.2|13424.2|13424.1|13422.1|13426.2|13424.2|13423.9|13421.9|89
1707275400000|2024-02-07 03:10:00|13424|13422|13423.7|13421.7|13424.2|13422.2|13423.3|13421.3|93
1707275700000|2024-02-07 03:15:00|13423.6|13421.6|13422|13420|13423.6|13421.6|13421.2|13419.2|72
1707276000000|2024-02-07 03:20:00|13422.1|13420.1|13424.4|13422.4|13424.5|13422.5|13422|13420|124
1707276300000|2024-02-07 03:25:00|13424.5|13422.5|13424|13422|13425.7|13423.7|13422.7|13420.7|177
1707276600000|2024-02-07 03:30:00|13424.2|13422.2|13427.4|13425.4|13427.4|13425.4|13424.2|13422.2|127
1707276900000|2024-02-07 03:35:00|13427.5|13425.5|13429.5|13427.5|13429.8|13427.8|13426.3|13424.3|111
1707277200000|2024-02-07 03:40:00|13429.4|13427.4|13428.6|13426.6|13429.6|13427.6|13428.4|13426.4|73
1707277500000|2024-02-07 03:45:00|13428.7|13426.7|13429.5|13427.5|13429.6|13427.6|13427.6|13425.6|118
1707277800000|2024-02-07 03:50:00|13429.4|13427.4|13431.5|13429.5|13431.7|13429.7|13429.4|13427.4|107
1707278100000|2024-02-07 03:55:00|13431.6|13429.6|13433.2|13431.2|13433.9|13431.9|13431.4|13429.4|90
1707278400000|2024-02-07 04:00:00|13433.3|13431.3|13433.7|13431.7|13434.5|13432.5|13433.3|13431.3|104
1707278700000|2024-02-07 04:05:00|13433.8|13431.8|13434.6|13432.6|13434.7|13432.7|13433.5|13431.5|85
1707279000000|2024-02-07 04:10:00|13434.5|13432.5|13433.7|13431.7|13434.5|13432.5|13433.6|13431.6|64
1707279300000|2024-02-07 04:15:00|13433.6|13431.6|13432.8|13430.8|13433.7|13431.7|13432.3|13430.3|101
1707279600000|2024-02-07 04:20:00|13432.9|13430.9|13432|13430|13433.2|13431.2|13431.4|13429.4|75
1707279900000|2024-02-07 04:25:00|13431.9|13429.9|13433.5|13431.5|13433.8|13431.8|13431.4|13429.4|79
1707280200000|2024-02-07 04:30:00|13433.4|13431.4|13433.5|13431.5|13433.7|13431.7|13433.4|13431.4|49
1707280500000|2024-02-07 04:35:00|13433.4|13431.4|13433.5|13431.5|13433.7|13431.7|13433.4|13431.4|42
1707280800000|2024-02-07 04:40:00|13433.4|13431.4|13433.5|13431.5|13433.9|13431.9|13433.1|13431.1|95
1707281100000|2024-02-07 04:45:00|13433.4|13431.4|13434.6|13432.6|13434.8|13432.8|13431.3|13429.3|95
1707281400000|2024-02-07 04:50:00|13434.5|13432.5|13433.6|13431.6|13434.6|13432.6|13432.8|13430.8|96
1707281700000|2024-02-07 04:55:00|13433.5|13431.5|13434.4|13432.4|13434.7|13432.7|13433|13431|80
1707282000000|2024-02-07 05:00:00|13434.5|13432.5|13434.2|13432.2|13434.6|13432.6|13432.9|13430.9|172
1707282300000|2024-02-07 05:05:00|13434.3|13432.3|13434.3|13432.3|13434.8|13432.8|13433.5|13431.5|132
1707282600000|2024-02-07 05:10:00|13434.4|13432.4|13435.6|13433.6|13435.7|13433.7|13434.2|13432.2|101
1707282900000|2024-02-07 05:15:00|13435.4|13433.4|13435.2|13433.2|13435.6|13433.6|13433.9|13431.9|109
1707283200000|2024-02-07 05:20:00|13435.3|13433.3|13435.4|13433.4|13435.6|13433.6|13434.9|13432.9|98
1707283500000|2024-02-07 05:25:00|13435.5|13433.5|13436.4|13434.4|13436.7|13434.7|13435.2|13433.2|116
1707283800000|2024-02-07 05:30:00|13436.3|13434.3|13433.8|13431.8|13436.4|13434.4|13432.7|13430.7|148
1707284100000|2024-02-07 05:35:00|13433.7|13431.7|13434|13432|13434.7|13432.7|13433.7|13431.7|141
1707284400000|2024-02-07 05:40:00|13434.1|13432.1|13431.8|13429.8|13434.7|13432.7|13431.7|13429.7|158
1707284700000|2024-02-07 05:45:00|13431.7|13429.7|13431.4|13429.4|13432.3|13430.3|13430.5|13428.5|154
1707285000000|2024-02-07 05:50:00|13431.5|13429.5|13432.8|13430.8|13432.8|13430.8|13430.6|13428.6|130
1707285300000|2024-02-07 05:55:00|13432.9|13430.9|13431|13429|13433.8|13431.8|13430.7|13428.7|172
1707285600000|2024-02-07 06:00:00|13431.1|13429.1|13431|13429|13432.9|13430.9|13430.9|13428.9|117
1707285900000|2024-02-07 06:05:00|13431.1|13429.1|13430.3|13428.3|13431.7|13429.7|13430.3|13428.3|106
1707286200000|2024-02-07 06:10:00|13430.4|13428.4|13429.8|13427.8|13431|13429|13429.3|13427.3|148
1707286500000|2024-02-07 06:15:00|13429.9|13427.9|13430.3|13428.3|13431.3|13429.3|13429.2|13427.2|146
1707286800000|2024-02-07 06:20:00|13430.2|13428.2|13431.4|13429.4|13431.4|13429.4|13429.7|13427.7|131
1707287100000|2024-02-07 06:25:00|13431.5|13429.5|13433.6|13431.6|13434|13432|13431.2|13429.2|142
1707287400000|2024-02-07 06:30:00|13433.8|13431.8|13432.6|13430.6|13433.9|13431.9|13431|13429|166
1707287700000|2024-02-07 06:35:00|13432.5|13430.5|13432.8|13430.8|13433.6|13431.6|13432.3|13430.3|82
1707288000000|2024-02-07 06:40:00|13432.5|13430.5|13432.4|13430.4|13433.4|13431.4|13431.6|13429.6|117
1707288300000|2024-02-07 06:45:00|13432.5|13430.5|13434.4|13432.4|13434.4|13432.4|13431.7|13429.7|125
1707288600000|2024-02-07 06:50:00|13434.3|13432.3|13434.5|13432.5|13435.4|13433.4|13433.7|13431.7|158
1707288900000|2024-02-07 06:55:00|13434.3|13432.3|13435|13433|13435.6|13433.6|13434.1|13432.1|111
1707289200000|2024-02-07 07:00:00|13434.9|13432.9|13432.6|13430.6|13434.9|13432.9|13431.8|13429.8|143
1707289500000|2024-02-07 07:05:00|13432.7|13430.7|13432.1|13430.1|13434.7|13432.7|13431.6|13429.6|173
1707289800000|2024-02-07 07:10:00|13432|13430|13430.2|13428.2|13432.1|13430.1|13429.2|13427.2|186
1707290100000|2024-02-07 07:15:00|13430.1|13428.1|13427|13425|13430.3|13428.3|13426.5|13424.5|145
1707290400000|2024-02-07 07:20:00|13427.1|13425.1|13427.6|13425.6|13427.7|13425.7|13426.3|13424.3|144
1707290700000|2024-02-07 07:25:00|13427.5|13425.5|13426.3|13424.3|13427.6|13425.6|13426.1|13424.1|103
1707291000000|2024-02-07 07:30:00|13426.4|13424.4|13429.4|13427.4|13429.9|13427.9|13426.2|13424.2|128
1707291300000|2024-02-07 07:35:00|13429.5|13427.5|13427.5|13425.5|13429.9|13427.9|13427.2|13425.2|127
1707291600000|2024-02-07 07:40:00|13427.6|13425.6|13427.9|13425.9|13428.2|13426.2|13426.4|13424.4|120
1707291900000|2024-02-07 07:45:00|13427.8|13425.8|13431.5|13429.5|13431.8|13429.8|13427.8|13425.8|150
1707292200000|2024-02-07 07:50:00|13431.2|13429.2|13430.9|13428.9|13431.5|13429.5|13429.9|13427.9|117
1707292500000|2024-02-07 07:55:00|13430.8|13428.8|13429.4|13427.4|13431|13429|13429.4|13427.4|145
1707292800000|2024-02-07 08:00:00|13429.3|13427.3|13429.9|13427.9|13430.8|13428.8|13428.1|13426.1|208
1707293100000|2024-02-07 08:05:00|13429.8|13427.8|13429|13427|13430.6|13428.6|13428|13426|164
1707293400000|2024-02-07 08:10:00|13429.1|13427.1|13431.1|13429.1|13432.1|13430.1|13428.6|13426.6|136
1707293700000|2024-02-07 08:15:00|13431.2|13429.2|13431|13429|13432.7|13430.7|13430.2|13428.2|161
1707294000000|2024-02-07 08:20:00|13431.1|13429.1|13436.1|13434.1|13437.1|13434.9|13431.1|13429.1|187
1707294300000|2024-02-07 08:25:00|13436.2|13434.2|13437|13435|13438.8|13436.8|13435.6|13433.6|244
1707294600000|2024-02-07 08:30:00|13436.9|13434.9|13435.9|13433.9|13437.5|13435.5|13435.3|13433.3|194
1707294900000|2024-02-07 08:35:00|13436|13434|13436.5|13434.5|13436.6|13434.6|13435.1|13433.1|127
1707295200000|2024-02-07 08:40:00|13436.6|13434.6|13433.3|13431.3|13436.6|13434.6|13433.2|13431.2|150
1707295500000|2024-02-07 08:45:00|13433.2|13431.2|13433.3|13431.3|13434|13432|13432.4|13430.4|148
1707295800000|2024-02-07 08:50:00|13433.6|13431.6|13432.4|13430.4|13434.5|13432.5|13432.3|13430.3|140
1707296100000|2024-02-07 08:55:00|13432.5|13430.5|13434.4|13432.4|13435.6|13433.6|13432.5|13430.5|141
1707296400000|2024-02-07 09:00:00|13434.3|13432.3|13435.1|13433.1|13436|13434|13433.3|13431.3|199
1707296700000|2024-02-07 09:05:00|13435.2|13433.2|13437.5|13435.5|13438|13436|13435.1|13433.1|192
1707297000000|2024-02-07 09:10:00|13437.4|13435.4|13437.4|13435.4|13438.6|13436.6|13437|13435|132
1707297300000|2024-02-07 09:15:00|13437.3|13435.3|13437.1|13435.1|13438.1|13436.1|13436.5|13434.5|135
1707297600000|2024-02-07 09:20:00|13437|13435|13434.8|13432.8|13437.1|13435.1|13434.8|13432.8|114
1707297900000|2024-02-07 09:25:00|13434.9|13432.9|13433.8|13431.8|13435|13433|13433.6|13431.6|123
1707298200000|2024-02-07 09:30:00|13433.9|13431.9|13431.8|13429.8|13434.2|13432.2|13430.5|13428.5|176
1707298500000|2024-02-07 09:35:00|13431.9|13429.9|13432.9|13430.9|13433.1|13431.1|13431|13429|135
1707298800000|2024-02-07 09:40:00|13432.8|13430.8|13432|13430|13433|13431|13431.8|13429.8|131
1707299100000|2024-02-07 09:45:00|13432.2|13430.2|13433.4|13431.4|13433.7|13431.7|13431.7|13429.7|146
1707299400000|2024-02-07 09:50:00|13433.3|13431.3|13431.9|13429.9|13433.3|13431.3|13430.5|13428.5|122
1707299700000|2024-02-07 09:55:00|13431.8|13429.8|13432.5|13430.5|13432.7|13430.7|13430.6|13428.6|93
1707300000000|2024-02-07 10:00:00|13432.6|13430.6|13433.2|13431.2|13433.6|13431.6|13432.1|13430.1|137
1707300300000|2024-02-07 10:05:00|13433.1|13431.1|13433.2|13431.2|13433.7|13431.7|13431.9|13429.9|88
1707300600000|2024-02-07 10:10:00|13433.1|13431.1|13433.9|13431.9|13433.9|13431.9|13431.9|13429.9|131
1707300900000|2024-02-07 10:15:00|13434|13432|13432.3|13430.3|13434.5|13432.5|13431.5|13429.5|129
1707301200000|2024-02-07 10:20:00|13432.4|13430.4|13434.5|13432.5|13434.5|13432.5|13431.9|13429.9|120
1707301500000|2024-02-07 10:25:00|13434.4|13432.4|13433.9|13431.9|13435.6|13433.6|13433.2|13431.2|120
1707301800000|2024-02-07 10:30:00|13433.8|13431.8|13431.4|13429.4|13434.3|13432.3|13431.4|13429.4|125
1707302100000|2024-02-07 10:35:00|13431.5|13429.5|13433.4|13431.4|13434.1|13432.1|13431.1|13429.1|152
1707302400000|2024-02-07 10:40:00|13433.5|13431.5|13432.9|13430.9|13434|13432|13432.6|13430.6|72
1707302700000|2024-02-07 10:45:00|13433|13431|13435|13433|13435.1|13433.1|13432|13430|121
1707303000000|2024-02-07 10:50:00|13434.8|13432.8|13434.2|13432.2|13435.6|13433.6|13434.2|13432.2|104
1707303300000|2024-02-07 10:55:00|13434.3|13432.3|13433.9|13431.9|13435.3|13433.3|13433.5|13431.5|142
1707303600000|2024-02-07 11:00:00|13434|13432|13431.9|13429.9|13434.1|13432.1|13431.8|13429.8|140
1707303900000|2024-02-07 11:05:00|13431.8|13429.8|13432.9|13430.9|13433.1|13431.1|13430.4|13428.4|140
1707304200000|2024-02-07 11:10:00|13433|13431|13432.8|13430.8|13434.2|13432.2|13432|13430|162
1707304500000|2024-02-07 11:15:00|13432.7|13430.7|13432.3|13430.3|13432.7|13430.7|13431.2|13429.2|155
1707304800000|2024-02-07 11:20:00|13432.4|13430.4|13430.5|13428.5|13432.4|13430.4|13430.4|13428.4|108
1707305100000|2024-02-07 11:25:00|13430.4|13428.4|13429.4|13427.4|13430.7|13428.7|13429.3|13427.3|97
1707305400000|2024-02-07 11:30:00|13429.3|13427.3|13427.7|13425.7|13429.6|13427.6|13427.5|13425.5|98
1707305700000|2024-02-07 11:35:00|13427.6|13425.6|13428.9|13426.9|13430.4|13428.4|13427.2|13425.2|148
1707306000000|2024-02-07 11:40:00|13429|13427|13430|13428|13430.4|13428.4|13428.8|13426.8|116
1707306300000|2024-02-07 11:45:00|13430.1|13428.1|13429.6|13427.6|13430.1|13428.1|13429.5|13427.5|81
1707306600000|2024-02-07 11:50:00|13429.5|13427.5|13430.3|13428.3|13430.7|13428.7|13429.5|13427.5|85
1707306900000|2024-02-07 11:55:00|13430.4|13428.4|13429.1|13427.1|13430.4|13428.4|13428.5|13426.4|99
1707307200000|2024-02-07 12:00:00|13429|13427|13431.9|13429.9|13433|13431|13429|13426.6|137
1707307500000|2024-02-07 12:05:00|13431.8|13429.8|13430.9|13428.9|13431.9|13429.9|13430.5|13428.5|71
1707307800000|2024-02-07 12:10:00|13430.8|13428.8|13432.2|13430.2|13432.5|13430.5|13429.8|13427.8|94
1707308100000|2024-02-07 12:15:00|13432.1|13430.1|13433|13431|13433.1|13431.1|13431.9|13429.9|107
1707308400000|2024-02-07 12:20:00|13432.9|13430.9|13433.8|13431.8|13434.6|13432.6|13432.7|13430.7|114
1707308700000|2024-02-07 12:25:00|13433.7|13431.7|13432.9|13430.9|13434.1|13432.1|13432.5|13430.5|170
1707309000000|2024-02-07 12:30:00|13433|13431|13434|13432|13434.5|13432.5|13432.9|13430.9|101
1707309300000|2024-02-07 12:35:00|13433.9|13431.9|13433.9|13431.9|13434.6|13432.6|13432.9|13430.9|94
1707309600000|2024-02-07 12:40:00|13433.8|13431.8|13431.9|13429.9|13433.8|13431.8|13431.9|13429.9|113
1707309900000|2024-02-07 12:45:00|13431.8|13429.8|13432.1|13430.1|13433.1|13431.1|13431.7|13429.7|85
1707310200000|2024-02-07 12:50:00|13432.2|13430.2|13431.4|13429.4|13433.6|13431.6|13431.1|13429.1|116
1707310500000|2024-02-07 12:55:00|13431.3|13429.3|13429.9|13427.9|13431.5|13429.5|13429.3|13427.2|111
1707310800000|2024-02-07 13:00:00|13430|13428|13429.4|13427.4|13432.2|13430.2|13429.2|13427.2|124
1707311100000|2024-02-07 13:05:00|13429.3|13427.3|13430.1|13428.1|13430.9|13428.6|13429.3|13427.2|113
1707311400000|2024-02-07 13:10:00|13430.2|13428.2|13430.5|13428.5|13431.2|13429.2|13429.8|13427.8|90
1707311700000|2024-02-07 13:15:00|13430.4|13428.4|13429.7|13427.7|13430.6|13428.6|13429.5|13427.5|116
1707312000000|2024-02-07 13:20:00|13429.8|13427.8|13428.2|13426.2|13430|13428|13427.1|13425.1|160
1707312300000|2024-02-07 13:25:00|13428.1|13426.1|13428.6|13425.1|13429.5|13427.5|13427.8|13425.1|135
1707312600000|2024-02-07 13:30:00|13428.5|13425|13428.2|13426.2|13428.7|13426.7|13427|13424.1|147
1707312900000|2024-02-07 13:35:00|13428.3|13426.3|13428.9|13426.9|13429.7|13427.7|13426.5|13424.5|166
1707313200000|2024-02-07 13:40:00|13428.8|13426.8|13430|13428|13430.3|13428.3|13428|13426|187
1707313500000|2024-02-07 13:45:00|13430.1|13428.1|13434.3|13432.3|13434.4|13432.3|13430.1|13428.1|130
1707313800000|2024-02-07 13:50:00|13435.1|13431.6|13435.3|13433.3|13437.3|13435.3|13433.9|13431.6|139
1707314100000|2024-02-07 13:55:00|13435.4|13433.4|13435.6|13433.6|13436.8|13434.8|13434.5|13432.5|141
1707314400000|2024-02-07 14:00:00|13435.5|13433.5|13433|13431|13435.9|13433.9|13432.3|13430.3|195
1707314700000|2024-02-07 14:05:00|13433.1|13431.1|13431.7|13429.7|13433.1|13431.1|13430.3|13428.3|214
1707315000000|2024-02-07 14:10:00|13431.6|13429.6|13431.6|13429.6|13433.1|13431.1|13431.2|13429.2|167
1707315300000|2024-02-07 14:15:00|13431.7|13429.7|13432.1|13430.1|13432.6|13430.6|13431.7|13429.7|133
1707315600000|2024-02-07 14:20:00|13432.2|13430.2|13434.6|13432.6|13434.8|13432.8|13432.1|13430.1|138
1707315900000|2024-02-07 14:25:00|13434.7|13432.7|13437.6|13435.6|13438.2|13436.2|13434.6|13432.6|155
1707316200000|2024-02-07 14:30:00|13437.7|13435.7|13437.7|13435.7|13438.7|13436.7|13435.2|13433.2|222
1707316500000|2024-02-07 14:35:00|13437.6|13435.6|13431.7|13429.7|13438.7|13436.7|13431.6|13429.6|257
1707316800000|2024-02-07 14:40:00|13431.6|13429.6|13429.5|13427.5|13432.7|13430.7|13428.7|13426.7|370
1707317100000|2024-02-07 14:45:00|13429.4|13427.4|13427.4|13425.4|13430.4|13428.4|13427.1|13424.6|307
1707317400000|2024-02-07 14:50:00|13427.5|13425.5|13429.3|13427.3|13430.1|13427.5|13426.2|13424.2|322
1707317700000|2024-02-07 14:55:00|13429.4|13427.4|13428.3|13426.3|13430.7|13428.7|13427.2|13425.2|312
1707318000000|2024-02-07 15:00:00|13428.4|13426.4|13434|13432|13434.8|13432.8|13427.5|13425.5|335
1707318300000|2024-02-07 15:05:00|13433.9|13431.9|13435|13433|13435.7|13433.7|13432.1|13430.1|263
1707318600000|2024-02-07 15:10:00|13434.9|13432.9|13430.7|13428.7|13435.5|13433.5|13430.6|13428.2|328
1707318900000|2024-02-07 15:15:00|13430.8|13428.8|13431.9|13429.9|13434.7|13432.7|13430.8|13428.8|285
1707319200000|2024-02-07 15:20:00|13432|13430|13428.1|13426.1|13432.1|13430.1|13427.6|13425.6|260
1707319500000|2024-02-07 15:25:00|13428|13426|13427.8|13425.8|13429.3|13427.1|13426.8|13424.8|222
1707319800000|2024-02-07 15:30:00|13427.9|13425.9|13427.1|13423.6|13429.7|13427.7|13425|13423|299
1707320100000|2024-02-07 15:35:00|13426.8|13423.3|13425.9|13423.9|13431.4|13427.9|13425.9|13423|347
1707320400000|2024-02-07 15:40:00|13425.7|13423.7|13425.1|13423.1|13426.1|13424.1|13424.4|13422.4|267
1707320700000|2024-02-07 15:45:00|13425|13423|13427.2|13425.2|13427.3|13425.3|13424.7|13422.7|258
1707321000000|2024-02-07 15:50:00|13427.3|13425.3|13430|13428|13430.4|13428.4|13427.3|13425.3|228
1707321300000|2024-02-07 15:55:00|13429.9|13427.9|13431.9|13429.9|13434.9|13432.7|13429.9|13427.9|240
1707321600000|2024-02-07 16:00:00|13431.6|13429.6|13430.7|13428.7|13432.6|13430.6|13430.1|13428.1|227
1707321900000|2024-02-07 16:05:00|13430.4|13428.4|13432.2|13430.2|13432.7|13430.7|13430|13428|243
1707322200000|2024-02-07 16:10:00|13432.3|13430.3|13430.5|13428.5|13432.9|13430.9|13430.3|13428.3|162
1707322500000|2024-02-07 16:15:00|13430.4|13428.4|13432|13430|13433|13431|13429.9|13427.9|216
1707322800000|2024-02-07 16:20:00|13432.1|13430.1|13435.4|13433.4|13435.4|13433.4|13432.1|13430.1|176
1707323100000|2024-02-07 16:25:00|13435.6|13433.6|13432.7|13430.7|13435.7|13433.7|13432.6|13430.6|182
1707323400000|2024-02-07 16:30:00|13432.5|13430.5|13434.3|13432.3|13434.3|13432.3|13431.5|13429.5|148
1707323700000|2024-02-07 16:35:00|13434.2|13432.2|13435.2|13433.2|13435.4|13433.4|13434|13432|111
1707324000000|2024-02-07 16:40:00|13435.5|13433.5|13435.5|13433.5|13435.7|13433.7|13434.3|13432.3|122
1707324300000|2024-02-07 16:45:00|13435.6|13433.6|13434.8|13432.8|13435.8|13433.8|13434.6|13432.6|127
1707324600000|2024-02-07 16:50:00|13434.9|13432.9|13435|13433|13435.3|13433.3|13434.1|13432.1|158
1707324900000|2024-02-07 16:55:00|13435.1|13433.1|13434.1|13432.1|13436.7|13433.8|13433|13430.8|229
1707325200000|2024-02-07 17:00:00|13434.2|13432.2|13437.2|13435.2|13437.7|13435.7|13434.2|13431.7|155
1707325500000|2024-02-07 17:05:00|13437.3|13435.3|13437.2|13435.2|13438.9|13436.3|13437|13434.4|148
1707325800000|2024-02-07 17:10:00|13437.7|13435.7|13438.1|13436.1|13441.1|13438.1|13437.7|13435.5|132
1707326100000|2024-02-07 17:15:00|13438.2|13436.2|13438.4|13436.4|13439.1|13436.6|13437.5|13435.1|152
1707326400000|2024-02-07 17:20:00|13438.3|13436.3|13438.5|13436.5|13438.7|13436.7|13438|13436|95
1707326700000|2024-02-07 17:25:00|13438.6|13436.6|13438.3|13436.3|13438.6|13436.6|13437.4|13435.4|88
1707327000000|2024-02-07 17:30:00|13438.2|13436.2|13438.4|13436.4|13439.2|13436.5|13438.1|13435|119
1707327300000|2024-02-07 17:35:00|13438.5|13436.5|13438.4|13436.4|13438.9|13436.9|13437.8|13435.2|137
1707327600000|2024-02-07 17:40:00|13438.5|13436.5|13438.3|13436.3|13438.7|13436.5|13437.6|13435.2|95
1707327900000|2024-02-07 17:45:00|13438.2|13436.2|13438.3|13436.3|13438.4|13436.4|13437.9|13435.9|78
1707328200000|2024-02-07 17:50:00|13438.2|13436.2|13438.3|13436.3|13438.8|13436.8|13437.2|13434.7|112
1707328500000|2024-02-07 17:55:00|13438.2|13436.2|13437.9|13435.9|13438.5|13436.5|13437.7|13435.7|88
1707328800000|2024-02-07 18:00:00|13437.8|13435.8|13436.2|13434.2|13438.2|13436.2|13430.8|13428.2|288
1707329100000|2024-02-07 18:05:00|13436.1|13434.1|13433.8|13431.8|13436.2|13434.2|13433.2|13430.5|180
1707329400000|2024-02-07 18:10:00|13433.6|13431.6|13433.1|13431.1|13434.1|13432.1|13432|13430|132
1707329700000|2024-02-07 18:15:00|13433.2|13431.2|13432.8|13429.3|13434.5|13432.5|13432.5|13429.3|125
1707330000000|2024-02-07 18:20:00|13432.9|13429.4|13433.4|13431.4|13434.2|13432.2|13431.6|13428.8|151
1707330300000|2024-02-07 18:25:00|13433.3|13431.3|13431.2|13429.2|13434|13432|13430.9|13428.2|163
1707330600000|2024-02-07 18:30:00|13431.1|13429.1|13433.1|13431.1|13433.6|13431.6|13431.1|13428.3|150
1707330900000|2024-02-07 18:35:00|13433.2|13431.2|13432.9|13430.9|13433.7|13431.7|13432.9|13430.9|87
1707331200000|2024-02-07 18:40:00|13432.8|13430.8|13435.1|13433.1|13435.2|13433.2|13432.8|13430.8|111
1707331500000|2024-02-07 18:45:00|13435|13433|13435.6|13433.6|13437.1|13434.3|13435|13432.5|165
1707331800000|2024-02-07 18:50:00|13435.5|13433.5|13435.2|13431.7|13436.1|13433.6|13434|13431.3|164
1707332100000|2024-02-07 18:55:00|13435.3|13431.8|13435.5|13432|13435.9|13433.2|13434|13431.6|137
1707332400000|2024-02-07 19:00:00|13435.6|13432.1|13435.2|13433.2|13436.4|13434.2|13434.5|13431.8|117
1707332700000|2024-02-07 19:05:00|13435.1|13433.1|13433.9|13431.9|13435.3|13433.3|13433.2|13431.2|110
1707333000000|2024-02-07 19:10:00|13434|13432|13434.2|13432.2|13434.2|13432.2|13433.1|13431.1|98
1707333300000|2024-02-07 19:15:00|13434.1|13432.1|13435.4|13433.4|13435.4|13433.4|13434.1|13432.1|102
1707333600000|2024-02-07 19:20:00|13435.3|13433.3|13435.3|13433.3|13435.8|13433.8|13435.2|13433.2|95
1707333900000|2024-02-07 19:25:00|13435.2|13433.2|13435.2|13433.2|13435.8|13433.8|13434.9|13432.9|102
1707334200000|2024-02-07 19:30:00|13435.1|13433.1|13435.9|13433.9|13437.9|13435.1|13434.3|13431.6|111
1707334500000|2024-02-07 19:35:00|13435.8|13433.8|13435.6|13433.6|13436.1|13434.1|13435.2|13433.2|62
1707334800000|2024-02-07 19:40:00|13435.5|13433.5|13433.2|13431.2|13435.5|13433.5|13433.1|13431.1|86
1707335100000|2024-02-07 19:45:00|13433.3|13431.3|13434.1|13432.1|13434.2|13432.2|13433.1|13431.1|72
1707335400000|2024-02-07 19:50:00|13434.2|13432.2|13434.3|13432.3|13434.6|13432.6|13434.1|13432.1|77
1707335700000|2024-02-07 19:55:00|13434.2|13432.2|13434.1|13432.1|13435|13432.3|13434|13431.3|89
1707336000000|2024-02-07 20:00:00|13434.8|13431.3|13434.2|13432.2|13435|13432.2|13433.2|13430.5|76
1707336300000|2024-02-07 20:05:00|13434.1|13432.1|13434|13432|13435.5|13432.5|13433.9|13431.3|57
1707336600000|2024-02-07 20:10:00|13434.1|13432.1|13434.8|13432.8|13435.7|13432.8|13434.1|13431.3|65
1707336900000|2024-02-07 20:15:00|13434.9|13432.9|13435.1|13431.6|13435.7|13432.9|13434|13431.3|61
1707337200000|2024-02-07 20:20:00|13435.2|13431.7|13434.9|13431.4|13435.2|13432.3|13434.3|13431.1|47
1707337500000|2024-02-07 20:25:00|13434.3|13432.3|13434.4|13432.4|13435.2|13432.4|13434.2|13431.5|55
1707337800000|2024-02-07 20:30:00|13434.3|13432.3|13433.6|13431.6|13435.1|13432.4|13433.2|13430.4|77
1707338100000|2024-02-07 20:35:00|13433.8|13431.8|13434.7|13431.2|13435.2|13432.7|13433.7|13430.4|71
1707338400000|2024-02-07 20:40:00|13434.6|13431.1|13434.8|13431.3|13435.1|13431.6|13434.2|13430.7|55
1707338700000|2024-02-07 20:45:00|13434.7|13431.2|13434.9|13431.4|13435.2|13431.7|13434.7|13431.2|47
1707339000000|2024-02-07 20:50:00|13434.8|13431.3|13435.4|13431.9|13435.4|13432.3|13433.1|13430.1|53
1707339300000|2024-02-07 20:55:00|13435.5|13432|13434|13430.5|13435.9|13432.4|13433.6|13430.1|85
1707339600000|2024-02-07 21:00:00|13433.9|13430.4|13432.8|13429.3|13434|13430.5|13432.6|13429.1|61
1707339900000|2024-02-07 21:05:00|13432|13430|13434.1|13430.6|13434.6|13431.4|13432|13429.5|143
1707340200000|2024-02-07 21:10:00|13434|13430.5|13434.1|13430.6|13434.3|13430.8|13434|13430.5|80
1707340500000|2024-02-07 21:15:00|13434.2|13430.7|13434.4|13430.9|13434.6|13431.1|13434.2|13430.7|95
1707340800000|2024-02-07 21:20:00|13434.3|13430.8|13434.5|13431|13434.7|13431.2|13434.2|13430.7|50
1707341100000|2024-02-07 21:25:00|13434.4|13430.9|13435.7|13432.2|13436.2|13432.7|13434|13430.5|74
1707341400000|2024-02-07 21:30:00|13435.6|13432.1|13434.5|13431|13435.7|13432.2|13434.5|13431|61
1707341700000|2024-02-07 21:35:00|13434.6|13431.1|13434.4|13430.9|13434.7|13431.2|13434|13430.5|67
1707342000000|2024-02-07 21:40:00|13434.3|13430.8|13434.3|13430.8|13434.5|13431|13434.1|13430.6|25
1707342300000|2024-02-07 21:45:00|13434.4|13430.9|13434.3|13430.8|13434.5|13431|13434.1|13430.6|23
1707342600000|2024-02-07 21:50:00|13434.2|13430.7|13434.4|13430.9|13434.5|13431|13434.2|13430.7|29
1707342900000|2024-02-07 21:55:00|13434.5|13431|13436.2|13431.9|13436.4|13432.6|13434.5|13431|87
1707343200000|2024-02-07 22:00:00|13437.4|13431.8|13441.5|13428.1|13441.5|13431.8|13436.8|13428.1|18
1707343500000|2024-02-07 22:05:00|13441.1|13427.9|13444.6|13428.6|13445|13429|13441|13427.1|69
1707343800000|2024-02-07 22:10:00|13445.3|13429.3|13444.7|13428.7|13445.3|13429.3|13440.2|13427.7|93
1707344100000|2024-02-07 22:15:00|13444.6|13428.6|13445.1|13429.1|13445.2|13429.3|13444.6|13428.6|12
1707344400000|2024-02-07 22:20:00|13445.2|13429.2|13444.2|13428.9|13445.2|13429.2|13443.9|13428.8|15
1707344700000|2024-02-07 22:25:00|13444|13428.8|13445.8|13429.8|13445.8|13429.8|13443.9|13428.3|10
1707345000000|2024-02-07 22:30:00|13445.7|13429.7|13445.5|13429.5|13445.9|13429.9|13445.3|13429.3|24
1707345300000|2024-02-07 22:35:00|13445.6|13429.6|13444.8|13429.5|13445.9|13429.9|13444.8|13429.3|46
1707345600000|2024-02-07 22:40:00|13444.5|13429.6|13443.3|13432|13444.9|13432|13442.9|13429.4|73
1707345900000|2024-02-07 22:45:00|13442.6|13432.1|13443.1|13430.6|13444.4|13432.2|13442.6|13429.8|75
1707346200000|2024-02-07 22:50:00|13443.2|13431.2|13441.9|13431.4|13443.2|13431.4|13441.8|13431.2|9
1707346500000|2024-02-07 22:55:00|13443.1|13430.7|13441.9|13431|13444|13431.7|13441|13430.1|23
1707346800000|2024-02-07 23:00:00|13441.7|13431.3|13438.4|13433.1|13443.2|13434.8|13438.4|13430.9|421
1707347100000|2024-02-07 23:05:00|13438.5|13433.2|13436.7|13430.9|13438.8|13433.2|13436.4|13430.6|235
1707347400000|2024-02-07 23:10:00|13436.6|13431.1|13432.6|13429.1|13437|13431.3|13432.4|13428.8|199
1707347700000|2024-02-07 23:15:00|13432.5|13429|13432.2|13428.7|13432.6|13429.1|13432|13428.5|54
1707348000000|2024-02-07 23:20:00|13432.3|13428.8|13432.6|13429.1|13432.7|13429.2|13432|13428.5|60
1707348300000|2024-02-07 23:25:00|13432.7|13429.2|13432.4|13428.9|13432.8|13429.3|13432.3|13428.8|40
1707348600000|2024-02-07 23:30:00|13432.5|13429|13433.8|13430.3|13434|13430.5|13432.2|13428.7|101
1707348900000|2024-02-07 23:35:00|13433.7|13430.2|13432.9|13429.4|13433.8|13430.3|13432.9|13429.4|84
1707349200000|2024-02-07 23:40:00|13433|13429.5|13433.5|13430|13433.5|13430|13432.8|13429.3|79
1707349500000|2024-02-07 23:45:00|13433.6|13430.1|13434.4|13430.9|13434.5|13431.5|13433.4|13430|42
1707349800000|2024-02-07 23:50:00|13434.3|13430.8|13435.2|13431.7|13435.2|13432.4|13434.1|13430.8|38
1707350100000|2024-02-07 23:55:00|13435.3|13431.8|13434.5|13431|13435.3|13432.6|13434.4|13430.9|74
1707350400000|2024-02-08 00:00:00|13434.4|13430.9|13430.4|13428.4|13434.7|13431.2|13430.3|13428.2|110
1707350700000|2024-02-08 00:05:00|13430.3|13428.3|13431|13429|13431.3|13429.3|13429.7|13427.7|125
1707351000000|2024-02-08 00:10:00|13430.9|13428.9|13431.2|13429.2|13431.8|13429.4|13430.7|13428.2|112
1707351300000|2024-02-08 00:15:00|13431.3|13429.3|13430.7|13428.7|13431.5|13429.5|13430.4|13428.4|97
1707351600000|2024-02-08 00:20:00|13430.6|13428.6|13430.2|13428.2|13430.7|13428.7|13430.1|13428.1|61
1707351900000|2024-02-08 00:25:00|13430.3|13428.3|13429.4|13427.4|13430.4|13428.4|13429.3|13427.3|64
1707352200000|2024-02-08 00:30:00|13429.3|13427.3|13428.6|13426.6|13429.6|13427.6|13428.3|13426.3|77
1707352500000|2024-02-08 00:35:00|13428.5|13426.5|13428.5|13426.5|13428.6|13426.6|13428.1|13426.1|53
1707352800000|2024-02-08 00:40:00|13428.6|13426.6|13428.4|13426.4|13428.6|13426.6|13428.1|13426.1|62
1707353100000|2024-02-08 00:45:00|13428.3|13426.3|13428.4|13426.4|13428.6|13426.6|13428.2|13426.2|67
1707353400000|2024-02-08 00:50:00|13428.5|13426.5|13430|13428|13430.4|13428.4|13428.4|13426.4|109
1707353700000|2024-02-08 00:55:00|13429.9|13427.9|13431.6|13429.6|13431.7|13429.7|13429.6|13427.6|116
1707354000000|2024-02-08 01:00:00|13431.5|13429.5|13432.2|13430.2|13433.7|13431.7|13431|13429|190
1707354300000|2024-02-08 01:05:00|13432.1|13430.1|13431.5|13429.5|13432.5|13430.5|13430.1|13428.1|124
1707354600000|2024-02-08 01:10:00|13431.7|13429.7|13431.5|13429.5|13432.5|13430.5|13431.1|13429.1|108
1707354900000|2024-02-08 01:15:00|13431.2|13429.2|13429.5|13427.5|13431.7|13429.7|13429.5|13427.5|152
1707355200000|2024-02-08 01:20:00|13429.4|13427.4|13432.6|13430.6|13433|13431|13429.4|13427.4|141
1707355500000|2024-02-08 01:25:00|13432.5|13430.5|13431.2|13427.7|13433.2|13431.2|13431.2|13427.7|89
1707355800000|2024-02-08 01:30:00|13431.1|13427.6|13433.2|13431.2|13433.4|13431.4|13428.5|13426.5|210
1707356100000|2024-02-08 01:35:00|13433.1|13431.1|13433.8|13431.8|13434.7|13432.7|13431.6|13429.6|295
1707356400000|2024-02-08 01:40:00|13433.9|13431.9|13433.4|13431.4|13436.4|13434.4|13432.4|13430.4|257
1707356700000|2024-02-08 01:45:00|13433.6|13431.6|13432.6|13430.6|13434.1|13432.1|13431.5|13429.5|161
1707357000000|2024-02-08 01:50:00|13432.7|13430.7|13431|13429|13432.8|13430.8|13430.4|13428.4|164
1707357300000|2024-02-08 01:55:00|13430.9|13428.9|13431.6|13429.6|13433.3|13431.3|13429.5|13427.5|225
1707357600000|2024-02-08 02:00:00|13431.9|13429.9|13430|13428|13433.3|13431.3|13429.7|13427.7|225
1707357900000|2024-02-08 02:05:00|13430.1|13428.1|13429.6|13427.6|13430.6|13428.6|13429.1|13427.1|144
1707358200000|2024-02-08 02:10:00|13429.8|13427.8|13430.7|13428.7|13432.4|13430.4|13429.8|13427.8|195
1707358500000|2024-02-08 02:15:00|13430.8|13428.8|13433.7|13431.7|13433.7|13431.7|13430.4|13428.4|166
1707358800000|2024-02-08 02:20:00|13433.8|13431.8|13434.5|13432.5|13434.9|13432.9|13433.1|13431.1|129
1707359100000|2024-02-08 02:25:00|13434.3|13432.3|13432.6|13430.6|13434.8|13432.8|13432.5|13430.5|134
1707359400000|2024-02-08 02:30:00|13432.7|13430.7|13433.5|13431.5|13434.6|13432.6|13432.6|13430.6|183
1707359700000|2024-02-08 02:35:00|13433.7|13431.7|13433.5|13431.5|13434.6|13432.6|13433.3|13431.3|143
1707360000000|2024-02-08 02:40:00|13433.6|13431.6|13433.2|13431.2|13433.6|13431.6|13433|13431|86
1707360300000|2024-02-08 02:45:00|13433.3|13431.3|13433.9|13431.9|13434.7|13432.7|13433.1|13431.1|109
1707360600000|2024-02-08 02:50:00|13433.8|13431.8|13435.5|13433.5|13436.2|13434.2|13433.6|13431.6|132
1707360900000|2024-02-08 02:55:00|13435.6|13433.6|13435.6|13433.6|13435.8|13433.8|13435.3|13433.3|138
1707361200000|2024-02-08 03:00:00|13435.5|13433.5|13436.5|13434.5|13436.7|13434.7|13435.2|13433.2|121
1707361500000|2024-02-08 03:05:00|13436.6|13434.6|13436.5|13434.5|13436.6|13434.6|13435.3|13433.3|60
1707361800000|2024-02-08 03:10:00|13436.6|13434.6|13436.3|13434.3|13437.9|13435.9|13435.7|13433.7|102
1707362100000|2024-02-08 03:15:00|13436.4|13434.4|13435.6|13433.6|13436.6|13434.6|13435.6|13433.6|143
1707362400000|2024-02-08 03:20:00|13435.7|13433.7|13435.3|13433.3|13436.3|13434.3|13434.3|13432.3|117
1707362700000|2024-02-08 03:25:00|13435.4|13433.4|13437.3|13435.3|13438.5|13436.5|13435.4|13433.4|172
1707363000000|2024-02-08 03:30:00|13437.4|13435.4|13437.6|13435.6|13437.7|13435.7|13436.3|13434.3|95
1707363300000|2024-02-08 03:35:00|13437.5|13435.5|13441.1|13439.1|13442.5|13440.5|13437.5|13435.5|161
1707363600000|2024-02-08 03:40:00|13441|13439|13440.8|13438.8|13441.2|13439.2|13440.1|13438.1|112
1707363900000|2024-02-08 03:45:00|13440.7|13438.7|13439.9|13437.9|13441.1|13439.1|13438.3|13436.3|135
1707364200000|2024-02-08 03:50:00|13440|13438|13438.4|13436.4|13440.4|13438.4|13438.1|13436.1|174
1707364500000|2024-02-08 03:55:00|13438.5|13436.5|13438.3|13436.3|13439.5|13437.5|13437.3|13435.3|151
1707364800000|2024-02-08 04:00:00|13438.2|13436.2|13437.4|13435.4|13439|13437|13437.1|13435.1|98
1707365100000|2024-02-08 04:05:00|13437.3|13435.3|13437.3|13435.3|13437.6|13435.6|13437.1|13435.1|65
1707365400000|2024-02-08 04:10:00|13437.4|13435.4|13436.9|13434.9|13437.6|13435.6|13436.4|13434.4|64
1707365700000|2024-02-08 04:15:00|13437|13435|13439|13437|13439.1|13437.1|13436.5|13434.5|97
1707366000000|2024-02-08 04:20:00|13439.1|13437.1|13437.8|13435.8|13439.4|13437.4|13436.6|13434.6|109
1707366300000|2024-02-08 04:25:00|13437.7|13435.7|13439.6|13437.6|13439.6|13437.6|13437.7|13435.7|133
1707366600000|2024-02-08 04:30:00|13439.5|13437.5|13439.8|13437.8|13440.7|13438.7|13438.9|13436.9|173
1707366900000|2024-02-08 04:35:00|13439.9|13437.9|13438.7|13436.7|13440.7|13438.7|13438|13436|130
1707367200000|2024-02-08 04:40:00|13438.8|13436.8|13440|13438|13441.9|13439.9|13438.6|13436.6|150
1707367500000|2024-02-08 04:45:00|13440.1|13438.1|13439.2|13437.2|13440.7|13438.7|13437.3|13435.3|108
1707367800000|2024-02-08 04:50:00|13439.1|13437.1|13439.2|13437.2|13440.2|13438.2|13439|13437|86
1707368100000|2024-02-08 04:55:00|13439.3|13437.3|13440.3|13438.3|13440.9|13438.9|13439|13437|122
1707368400000|2024-02-08 05:00:00|13440.4|13438.4|13442.6|13440.6|13442.7|13440.7|13440|13438|113
1707368700000|2024-02-08 05:05:00|13442.5|13440.5|13442.6|13440.6|13443.5|13441.5|13442.2|13440.2|132
1707369000000|2024-02-08 05:10:00|13442.5|13440.5|13441.2|13439.2|13442.6|13440.6|13440.9|13438.9|108
1707369300000|2024-02-08 05:15:00|13441.1|13439.1|13441.3|13439.3|13443.1|13441.1|13440.9|13438.9|206
1707369600000|2024-02-08 05:20:00|13441.4|13439.4|13441.1|13439.1|13441.8|13439.8|13440|13438|206
1707369900000|2024-02-08 05:25:00|13441.2|13439.2|13440.7|13438.7|13441.5|13439.5|13438.9|13436.9|182
1707370200000|2024-02-08 05:30:00|13440.6|13438.6|13442.1|13440.1|13442.5|13440.5|13440.6|13438.6|179
1707370500000|2024-02-08 05:35:00|13442.2|13440.2|13442|13440|13442.3|13440.3|13441.6|13439.6|126
1707370800000|2024-02-08 05:40:00|13441.9|13439.9|13440.7|13438.7|13441.9|13439.9|13438.9|13436.9|126
1707371100000|2024-02-08 05:45:00|13440.8|13438.8|13443.4|13441.4|13443.5|13441.5|13440.5|13438.5|205
1707371400000|2024-02-08 05:50:00|13443.5|13441.5|13442.8|13440.8|13443.9|13441.9|13442.8|13440.8|163
1707371700000|2024-02-08 05:55:00|13442.7|13440.7|13441|13439|13442.7|13440.7|13440|13438|177
1707372000000|2024-02-08 06:00:00|13440.9|13438.9|13442.2|13440.2|13443.4|13441.4|13440.9|13438.9|174
1707372300000|2024-02-08 06:05:00|13442.3|13440.3|13440.2|13438.2|13442.5|13440.5|13439.5|13437.5|224
1707372600000|2024-02-08 06:10:00|13440.5|13438.5|13443.2|13441.2|13443.5|13441.5|13440.4|13438.4|166
1707372900000|2024-02-08 06:15:00|13443.3|13441.3|13442|13440|13443.6|13441.6|13440.6|13438.6|161
1707373200000|2024-02-08 06:20:00|13442.1|13440.1|13442.8|13440.8|13443.4|13441.4|13441.2|13439.2|129
1707373500000|2024-02-08 06:25:00|13442.9|13440.9|13443.5|13441.5|13445.7|13443.7|13441.9|13439.9|202
1707373800000|2024-02-08 06:30:00|13443.4|13441.4|13443.5|13441.5|13445.4|13443.4|13442.7|13440.7|156
1707374100000|2024-02-08 06:35:00|13443.4|13441.4|13442.4|13440.4|13444.1|13442.1|13441.5|13439.5|154
1707374400000|2024-02-08 06:40:00|13442.2|13440.2|13442.1|13440.1|13443.4|13441.4|13441.5|13439.5|164
1707374700000|2024-02-08 06:45:00|13442.2|13440.2|13444.3|13442.3|13444.3|13442.3|13442.2|13440.2|165
1707375000000|2024-02-08 06:50:00|13444.2|13442.2|13443.8|13441.8|13445.1|13443.1|13443.3|13441.3|150
1707375300000|2024-02-08 06:55:00|13443.9|13441.9|13445.4|13443.4|13445.4|13443.4|13443.6|13441.6|159
1707375600000|2024-02-08 07:00:00|13445.5|13443.5|13448|13446|13448.2|13446.2|13444.7|13442.7|158
1707375900000|2024-02-08 07:05:00|13448.1|13446.1|13446.1|13444.1|13449.1|13447.1|13445.6|13443.6|160
1707376200000|2024-02-08 07:10:00|13446|13444|13445|13443|13446.7|13444.7|13444.1|13442.1|186
1707376500000|2024-02-08 07:15:00|13445.1|13443.1|13444.3|13442.3|13445.5|13443.5|13444.2|13442.2|124
1707376800000|2024-02-08 07:20:00|13444.4|13442.4|13445.7|13443.7|13445.7|13443.7|13443.2|13441.2|183
1707377100000|2024-02-08 07:25:00|13445.6|13443.6|13445.1|13443.1|13447.2|13445.2|13443.9|13441.9|160
1707377400000|2024-02-08 07:30:00|13445|13443|13445.4|13443.4|13445.9|13443.9|13444.5|13442.5|184
1707377700000|2024-02-08 07:35:00|13445.5|13443.5|13447.2|13445.2|13447.9|13445.9|13445|13443|146
1707378000000|2024-02-08 07:40:00|13447.3|13445.3|13449.3|13447.3|13450.3|13448.3|13447.2|13445.2|144
1707378300000|2024-02-08 07:45:00|13449.4|13447.4|13451.2|13449.2|13453.4|13451.4|13449.4|13447.4|169
1707378600000|2024-02-08 07:50:00|13451.3|13449.3|13449.1|13447.1|13451.4|13449.4|13449.1|13447.1|183
1707378900000|2024-02-08 07:55:00|13449|13447|13449.1|13447.1|13449.6|13447.6|13447.5|13445.5|174
1707379200000|2024-02-08 08:00:00|13449.2|13447.2|13449.1|13447.1|13450.2|13448.2|13448|13446|228
1707379500000|2024-02-08 08:05:00|13449|13447|13448.8|13446.8|13450.3|13448.3|13447.8|13445.8|168
1707379800000|2024-02-08 08:10:00|13448.9|13446.9|13448.9|13446.9|13449.6|13447.6|13447.8|13445.8|160
1707380100000|2024-02-08 08:15:00|13448.6|13446.6|13450|13448|13451.7|13449.7|13448.3|13446.3|184
1707380400000|2024-02-08 08:20:00|13449.9|13447.9|13455.3|13453.3|13455.4|13453.4|13449.1|13447.1|239
1707380700000|2024-02-08 08:25:00|13455.4|13453.4|13457.6|13455.6|13457.6|13455.6|13454.7|13452.7|166
1707381000000|2024-02-08 08:30:00|13457.7|13455.7|13456|13454|13457.8|13455.8|13455.3|13453.3|185
1707381300000|2024-02-08 08:35:00|13455.9|13453.9|13458.1|13456.1|13459.6|13457.6|13455.9|13453.9|198
1707381600000|2024-02-08 08:40:00|13458|13456|13457.5|13455.5|13458.3|13456.3|13457.3|13455.3|128
1707381900000|2024-02-08 08:45:00|13457.4|13455.4|13459.1|13457.1|13459.2|13457.2|13457.3|13455.3|170
1707382200000|2024-02-08 08:50:00|13459|13457|13456|13454|13459.9|13457.9|13456|13454|132
1707382500000|2024-02-08 08:55:00|13455.9|13453.9|13455.5|13453.5|13456|13454|13453.6|13451.6|157
1707382800000|2024-02-08 09:00:00|13455.4|13453.4|13455.9|13453.9|13456.7|13454.7|13453.7|13451.7|196
1707383100000|2024-02-08 09:05:00|13456|13454|13456.3|13454.3|13456.3|13454.3|13455|13453|138
1707383400000|2024-02-08 09:10:00|13456.2|13454.2|13455.9|13452.4|13456.5|13454.5|13454.3|13451.7|173
1707383700000|2024-02-08 09:15:00|13455.8|13452.3|13452.6|13450.6|13455.8|13452.3|13452|13449.3|146
1707384000000|2024-02-08 09:20:00|13452.7|13450.7|13453.4|13451.4|13454.8|13452.4|13452.6|13449.7|199
1707384300000|2024-02-08 09:25:00|13453.3|13451.3|13454.3|13452.3|13455.2|13453.2|13453.3|13451.3|161
1707384600000|2024-02-08 09:30:00|13454.4|13452.4|13453.2|13451.2|13454.7|13452.7|13452|13450|206
1707384900000|2024-02-08 09:35:00|13453.1|13451.1|13451.8|13449.8|13453.5|13451.5|13450.2|13448.2|189
1707385200000|2024-02-08 09:40:00|13451.7|13449.7|13447.5|13445.5|13452.3|13450.3|13446.3|13444.3|189
1707385500000|2024-02-08 09:45:00|13447.6|13445.6|13451.5|13449.5|13452.4|13450.4|13447|13445|230
1707385800000|2024-02-08 09:50:00|13451.4|13449.4|13452|13450|13453.6|13451.6|13451.4|13449.4|189
1707386100000|2024-02-08 09:55:00|13451.9|13449.9|13450.8|13447.3|13452|13450|13449.1|13447.1|169
1707386400000|2024-02-08 10:00:00|13450.7|13447.2|13449.4|13447.4|13450.7|13448.1|13448.2|13445.6|192
1707386700000|2024-02-08 10:05:00|13449.5|13447.5|13451.7|13449.7|13452.1|13450.1|13449.5|13447.5|117
1707387000000|2024-02-08 10:10:00|13451.8|13449.8|13452.4|13450.4|13452.6|13450.6|13450.8|13448.8|166
1707387300000|2024-02-08 10:15:00|13452.3|13450.3|13453.3|13451.3|13453.4|13451.4|13452.1|13450.1|127
1707387600000|2024-02-08 10:20:00|13453.4|13451.4|13453.3|13451.3|13453.9|13451.6|13452.3|13450.2|140
1707387900000|2024-02-08 10:25:00|13453.2|13451.2|13453.5|13451.5|13456.3|13454.3|13453.1|13451.1|122
1707388200000|2024-02-08 10:30:00|13453.6|13451.6|13457.3|13455.3|13458|13456|13453.6|13451.6|177
1707388500000|2024-02-08 10:35:00|13457.2|13455.2|13457.1|13455.1|13458|13456|13455.3|13453.3|193
1707388800000|2024-02-08 10:40:00|13457.2|13455.2|13459.9|13457.9|13460.3|13458.3|13457.1|13455.1|163
1707389100000|2024-02-08 10:45:00|13459.8|13457.8|13459.9|13457.9|13461|13459|13459.7|13457.7|172
1707389400000|2024-02-08 10:50:00|13460|13458|13459.9|13457.9|13460.3|13458.3|13459.6|13457.6|124
1707389700000|2024-02-08 10:55:00|13460|13458|13459.8|13457.8|13460.6|13458.6|13459.7|13457.7|143
1707390000000|2024-02-08 11:00:00|13459.9|13457.9|13459.6|13457.6|13460.3|13458.3|13458.7|13456.7|104
1707390300000|2024-02-08 11:05:00|13459.7|13457.7|13462.3|13460.3|13462.9|13460.4|13459.7|13457.7|153
1707390600000|2024-02-08 11:10:00|13462.2|13460.2|13464|13462|13464.7|13462.7|13462.2|13460.2|143
1707390900000|2024-02-08 11:15:00|13463.9|13461.9|13464.9|13462.9|13465.9|13463.9|13463.8|13461.6|167
1707391200000|2024-02-08 11:20:00|13464.8|13462.8|13468.3|13464.8|13468.9|13465.7|13464.8|13462.8|175
1707391500000|2024-02-08 11:25:00|13468.4|13464.9|13469.2|13465.7|13469.4|13466.4|13467.6|13464.8|161
1707391800000|2024-02-08 11:30:00|13469.3|13465.8|13465.2|13463.2|13469.5|13466.9|13465.1|13463.1|181
1707392100000|2024-02-08 11:35:00|13465.1|13463.1|13464.5|13462.5|13465.3|13463.3|13464.2|13462.2|163
1707392400000|2024-02-08 11:40:00|13464.4|13462.4|13463.8|13461.8|13465.2|13463.2|13463.2|13461.2|171
1707392700000|2024-02-08 11:45:00|13463.9|13461.9|13465.4|13463.4|13465.7|13463.7|13463.9|13461.9|148
1707393000000|2024-02-08 11:50:00|13465.3|13463.3|13466.1|13464.1|13467.1|13465.1|13464.9|13462.8|154
1707393300000|2024-02-08 11:55:00|13466.2|13464.2|13467.4|13463.9|13468.6|13465.8|13466.2|13463.6|159
1707393600000|2024-02-08 12:00:00|13467.5|13464|13467.6|13465.6|13468.3|13465.7|13466.4|13464|159
1707393900000|2024-02-08 12:05:00|13467.7|13465.7|13467.3|13465.3|13467.7|13465.7|13466.8|13464.8|136
1707394200000|2024-02-08 12:10:00|13467.4|13465.4|13468.6|13466.6|13468.9|13466.8|13466.4|13464.4|149
1707394500000|2024-02-08 12:15:00|13468.7|13466.7|13470|13468|13470.7|13468.7|13468.5|13466.5|103
1707394800000|2024-02-08 12:20:00|13469.5|13467.5|13469.9|13467.9|13469.9|13467.9|13468.6|13466.6|171
1707395100000|2024-02-08 12:25:00|13470|13468|13471.3|13469.3|13472.1|13470.1|13469.9|13467.9|197
1707395400000|2024-02-08 12:30:00|13471.4|13469.4|13473.9|13471.9|13474.1|13472.1|13471.1|13469.1|187
1707395700000|2024-02-08 12:35:00|13473.8|13471.8|13475.2|13473.2|13477.5|13474.3|13473.6|13471.6|171
1707396000000|2024-02-08 12:40:00|13475.1|13473.1|13472.2|13470.2|13475.6|13473.6|13471.8|13469.8|177
1707396300000|2024-02-08 12:45:00|13472.1|13470.1|13473.8|13471.8|13473.9|13471.9|13472.1|13470.1|130
1707396600000|2024-02-08 12:50:00|13473.9|13471.9|13472.8|13470.8|13476|13473.4|13472.5|13470.5|226
1707396900000|2024-02-08 12:55:00|13472.9|13470.9|13472.9|13470.9|13475|13472|13472.4|13470.4|148
1707397200000|2024-02-08 13:00:00|13472.8|13470.8|13472.9|13470.9|13474.3|13472.3|13472.2|13470.2|206
1707397500000|2024-02-08 13:05:00|13473|13471|13470.6|13468.6|13473.4|13471.4|13469.7|13467.7|193
1707397800000|2024-02-08 13:10:00|13470.7|13468.7|13470|13468|13471.4|13469.4|13470|13468|141
1707398100000|2024-02-08 13:15:00|13469.9|13467.9|13470|13468|13470.4|13468.4|13466.7|13464.7|176
1707398400000|2024-02-08 13:20:00|13470.2|13468.2|13467.8|13465.8|13470.4|13468.4|13466.8|13464.8|224
1707398700000|2024-02-08 13:25:00|13467.7|13465.7|13468.1|13463.9|13470.6|13467.5|13467.2|13463.9|275
1707399000000|2024-02-08 13:30:00|13468|13464.2|13476.5|13473|13478.8|13475.3|13468|13464.1|329
1707399300000|2024-02-08 13:35:00|13475.5|13473.5|13477.1|13475.1|13479.3|13476.4|13475.5|13472.4|331
1707399600000|2024-02-08 13:40:00|13477|13475|13480.8|13477.3|13482|13479.5|13474.8|13472.8|263
1707399900000|2024-02-08 13:45:00|13480|13478|13481.3|13477.8|13482.2|13478.9|13479.5|13476.9|293
1707400200000|2024-02-08 13:50:00|13481.4|13477.9|13479.2|13475.7|13482.4|13479.3|13476.7|13474.2|255
1707400500000|2024-02-08 13:55:00|13479.4|13475.9|13478.5|13476.5|13480.5|13477|13476.8|13474.8|231
1707400800000|2024-02-08 14:00:00|13478.8|13476.8|13477.9|13475.9|13478.9|13476.9|13475.2|13473.2|176
1707401100000|2024-02-08 14:05:00|13477.8|13475.8|13475.5|13473.5|13479.4|13476.8|13475.2|13473.2|213
1707401400000|2024-02-08 14:10:00|13475.3|13473.3|13475.1|13473.1|13476.4|13473.9|13474.8|13472.6|191
1707401700000|2024-02-08 14:15:00|13475.2|13473.2|13476.4|13474.4|13477.2|13475.2|13473.7|13471.7|181
1707402000000|2024-02-08 14:20:00|13476.5|13474.5|13477.9|13475.9|13478.4|13476.4|13476.2|13474|186
1707402300000|2024-02-08 14:25:00|13478|13476|13475.7|13473.7|13478|13476|13474.9|13472.6|240
1707402600000|2024-02-08 14:30:00|13475.5|13473.5|13474.9|13472.9|13476.6|13474.4|13471.5|13469.5|334
1707402900000|2024-02-08 14:35:00|13474.8|13472.8|13478.3|13474.8|13478.4|13475.5|13473.7|13471.3|315
1707403200000|2024-02-08 14:40:00|13478.2|13474.7|13476.4|13474.4|13480.2|13478.2|13476.4|13474.4|244
1707403500000|2024-02-08 14:45:00|13476.3|13474.3|13474|13472|13476.9|13474.3|13472.7|13470.7|283
1707403800000|2024-02-08 14:50:00|13473.8|13471.8|13471.7|13469.7|13474.5|13472.1|13471.3|13469.3|233
1707404100000|2024-02-08 14:55:00|13472|13470|13472.9|13469.4|13472.9|13470.9|13470.1|13468|234
1707404400000|2024-02-08 15:00:00|13471.8|13469.8|13473.7|13471.7|13475.7|13472.3|13470.6|13467.9|295
1707404700000|2024-02-08 15:05:00|13473.6|13471.6|13475.9|13473.9|13475.9|13473.9|13473.3|13470.6|340
1707405000000|2024-02-08 15:10:00|13475.8|13473.8|13479|13477|13480.9|13478.9|13475.7|13473.7|244
1707405300000|2024-02-08 15:15:00|13478.9|13476.9|13476.9|13474.9|13480.3|13478.3|13476|13474|224
1707405600000|2024-02-08 15:20:00|13476.8|13474.8|13479.4|13477.4|13479.9|13477.9|13476.8|13474.8|190
1707405900000|2024-02-08 15:25:00|13479.5|13477.5|13476.9|13474.9|13479.7|13477.7|13475.3|13472.8|254
1707406200000|2024-02-08 15:30:00|13476.8|13474.8|13476.4|13474.4|13478.3|13475.4|13473.6|13470.6|269
1707406500000|2024-02-08 15:35:00|13476.3|13474.3|13478.9|13476.9|13480.2|13477.1|13476.2|13474.2|181
1707406800000|2024-02-08 15:40:00|13479|13477|13477.7|13475.7|13480|13478|13477.5|13475.5|174
1707407100000|2024-02-08 15:45:00|13478|13476|13478.8|13476.8|13480.8|13477.6|13477.1|13475.1|170
1707407400000|2024-02-08 15:50:00|13479.1|13477.1|13475.9|13472.4|13480.8|13478|13475.2|13472.3|231
1707407700000|2024-02-08 15:55:00|13475.8|13472.3|13476.2|13474.2|13476.7|13474.6|13474.9|13472.3|179
1707408000000|2024-02-08 16:00:00|13476.1|13474.1|13477.1|13475.1|13477.2|13475.2|13475.6|13472.8|196
1707408300000|2024-02-08 16:05:00|13477|13475|13477.2|13475.2|13478.2|13476.2|13476.4|13474.4|120
1707408600000|2024-02-08 16:10:00|13477.8|13475.8|13476.9|13474.9|13478.1|13476.1|13476.8|13474.8|188
1707408900000|2024-02-08 16:15:00|13476.8|13474.8|13478.1|13476.1|13479.8|13476.8|13475.9|13473.1|187
1707409200000|2024-02-08 16:20:00|13478|13476|13476.8|13474.8|13478.1|13476.1|13476.2|13474.2|127
1707409500000|2024-02-08 16:25:00|13476.9|13474.9|13478.1|13474.6|13478.5|13476.2|13476.4|13473.9|149
1707409800000|2024-02-08 16:30:00|13478.2|13474.7|13475.9|13473.9|13478.2|13475.1|13474.9|13472.9|156
1707410100000|2024-02-08 16:35:00|13475.8|13473.8|13475.4|13473.4|13478.7|13475.6|13474.9|13472.9|196
1707410400000|2024-02-08 16:40:00|13475.5|13473.5|13474.8|13472.8|13476.4|13473.9|13474|13472|187
1707410700000|2024-02-08 16:45:00|13474.9|13472.9|13475.7|13472.2|13476.1|13473.3|13474.5|13471.6|129
1707411000000|2024-02-08 16:50:00|13475.8|13472.3|13475|13471.5|13476|13472.5|13474.2|13471|156
1707411300000|2024-02-08 16:55:00|13474.9|13471.4|13471.9|13468.4|13475|13472.5|13471.1|13468.1|161
1707411600000|2024-02-08 17:00:00|13471.8|13468.3|13471|13467.5|13473|13469.5|13470.7|13467.2|175
1707411900000|2024-02-08 17:05:00|13471.1|13467.6|13473|13469.5|13473.4|13470.1|13470.8|13467.3|192
1707412200000|2024-02-08 17:10:00|13473.1|13469.6|13472.8|13469.3|13473.1|13470.4|13472.1|13469|108
1707412500000|2024-02-08 17:15:00|13472.7|13469.2|13471.5|13469.5|13473|13470|13471.3|13468.5|102
1707412800000|2024-02-08 17:20:00|13471.4|13469.4|13473.6|13470.1|13473.6|13470.6|13471.4|13469.2|120
1707413100000|2024-02-08 17:25:00|13473.5|13470|13472.3|13470.3|13474.1|13470.6|13471.9|13469.2|93
1707413400000|2024-02-08 17:30:00|13472.2|13470.2|13473|13469.5|13473.4|13471|13471.9|13469.4|95
1707413700000|2024-02-08 17:35:00|13473.1|13469.6|13471.8|13469.8|13473.6|13470.7|13471.3|13469.2|127
1707414000000|2024-02-08 17:40:00|13471.7|13469.7|13472|13470|13473.3|13470.2|13471.6|13468.9|133
1707414300000|2024-02-08 17:45:00|13472.1|13470.1|13472.8|13470.8|13473.2|13471.2|13472|13470|140
1707414600000|2024-02-08 17:50:00|13472.7|13470.7|13474.1|13472.1|13475.6|13472.1|13471.8|13469.8|157
1707414900000|2024-02-08 17:55:00|13474.9|13471.4|13474.9|13472.9|13476.2|13474.2|13474|13470.5|120
1707415200000|2024-02-08 18:00:00|13474.8|13472.8|13469.7|13466.2|13475.4|13473.4|13466.4|13462.9|219
1707415500000|2024-02-08 18:05:00|13469.6|13466.1|13471.1|13469.1|13471.3|13469.3|13468.5|13465.5|189
1707415800000|2024-02-08 18:10:00|13471.2|13469.2|13469|13467|13471.3|13469.3|13468.6|13466.3|217
1707416100000|2024-02-08 18:15:00|13469.1|13467.1|13469.3|13467.3|13470|13468|13468.1|13466.1|158
1707416400000|2024-02-08 18:20:00|13469.6|13467.6|13470.9|13467.4|13472.1|13469.5|13469|13466.9|188
1707416700000|2024-02-08 18:25:00|13470.8|13467.3|13472|13468.5|13472.1|13469.3|13469.8|13467|163
1707417000000|2024-02-08 18:30:00|13471.9|13468.4|13472.4|13468.9|13472.5|13469.7|13470.8|13468.4|147
1707417300000|2024-02-08 18:35:00|13472.3|13468.8|13471.6|13469.6|13472.6|13469.9|13471.5|13468.7|66
1707417600000|2024-02-08 18:40:00|13471.5|13469.5|13473.9|13471.9|13474.5|13472.1|13471.5|13469.5|142
1707417900000|2024-02-08 18:45:00|13474|13472|13472.1|13468.6|13474|13472|13471.7|13468.5|113
1707418200000|2024-02-08 18:50:00|13472|13468.5|13471.8|13469.8|13473.2|13469.9|13471.2|13468.5|110
1707418500000|2024-02-08 18:55:00|13471.7|13469.7|13471|13469|13472.1|13469.9|13470.9|13468.2|104
1707418800000|2024-02-08 19:00:00|13470.9|13468.9|13471.3|13469.3|13471.7|13469.7|13470.3|13468.3|153
1707419100000|2024-02-08 19:05:00|13471.4|13469.4|13471.3|13469.3|13472.2|13469.4|13470.9|13468.4|114
1707419400000|2024-02-08 19:10:00|13471.2|13469.2|13470.4|13468.4|13471.9|13469.3|13470|13467.7|97
1707419700000|2024-02-08 19:15:00|13470.3|13468.3|13470.6|13468.6|13470.7|13468.7|13469.8|13467.8|103
1707420000000|2024-02-08 19:20:00|13470.7|13468.7|13471.6|13469.6|13472.4|13469.6|13470.1|13468.1|125
1707420300000|2024-02-08 19:25:00|13471.5|13469.5|13472.3|13468.8|13473.2|13470.4|13471.1|13468.4|129
1707420600000|2024-02-08 19:30:00|13472.2|13468.7|13472.2|13470.2|13473|13470.6|13471.2|13468.4|117
1707420900000|2024-02-08 19:35:00|13472.1|13470.1|13475|13471.5|13475.8|13472.9|13472.1|13469.4|150
1707421200000|2024-02-08 19:40:00|13474.9|13471.4|13473.9|13471.9|13476.4|13473.2|13473.9|13471.2|178
1707421500000|2024-02-08 19:45:00|13474.6|13471.1|13475|13471.5|13475.7|13473|13472.7|13469.5|186
1707421800000|2024-02-08 19:50:00|13475.1|13471.6|13473.7|13470.2|13475.3|13471.8|13473.4|13469.9|135
1707422100000|2024-02-08 19:55:00|13473.6|13470.1|13473.7|13470.2|13474|13470.5|13473.3|13469.8|119
1707422400000|2024-02-08 20:00:00|13473.6|13470.1|13473.1|13469.6|13473.6|13470.1|13472.2|13468.7|100
1707422700000|2024-02-08 20:05:00|13473.2|13469.7|13472.4|13470.4|13473.6|13470.7|13472.1|13469.6|95
1707423000000|2024-02-08 20:10:00|13472.3|13470.3|13472.7|13469.2|13472.9|13470.4|13471.5|13468|100
1707423300000|2024-02-08 20:15:00|13472.6|13469.1|13473.1|13469.6|13473.1|13469.6|13472.6|13469.1|64
1707423600000|2024-02-08 20:20:00|13473|13469.5|13473.1|13469.6|13473.7|13470.2|13471.9|13469|90
1707423900000|2024-02-08 20:25:00|13473|13469.5|13471.9|13469.9|13473.1|13470|13471.8|13468.9|104
1707424200000|2024-02-08 20:30:00|13471.8|13469.8|13472.2|13468.7|13472.4|13469.9|13470.9|13468.2|81
1707424500000|2024-02-08 20:35:00|13472.1|13468.6|13471.8|13468.3|13472.4|13469.5|13471|13468.3|63
1707424800000|2024-02-08 20:40:00|13471.1|13469.1|13472.1|13468.6|13472.1|13469.3|13470.9|13468.3|62
1707425100000|2024-02-08 20:45:00|13472|13468.5|13470.7|13467.2|13472.7|13469.8|13469.2|13467.2|74
1707425400000|2024-02-08 20:50:00|13470.6|13467.1|13471.8|13468.3|13471.9|13468.4|13470.2|13466.7|83
1707425700000|2024-02-08 20:55:00|13471.9|13468.4|13472.1|13468.6|13472.6|13469.1|13471.5|13468|87
1707426000000|2024-02-08 21:00:00|13472|13468.5|13471.8|13468.3|13472.3|13469.3|13471.3|13468.3|59
1707426300000|2024-02-08 21:05:00|13471.7|13468.2|13471.7|13468.2|13471.8|13468.3|13471.2|13467.7|30
1707426600000|2024-02-08 21:10:00|13471.8|13468.3|13471.8|13468.3|13471.8|13468.3|13471.7|13468.2|33
1707426900000|2024-02-08 21:15:00|13471.9|13468.4|13471.7|13468.2|13471.9|13468.4|13471.6|13468.1|45
1707427200000|2024-02-08 21:20:00|13471.8|13468.3|13471.8|13468.3|13471.9|13468.4|13471.1|13467.6|41
1707427500000|2024-02-08 21:25:00|13471.9|13468.4|13473.3|13469.8|13473.5|13470|13471.7|13468.2|48
1707427800000|2024-02-08 21:30:00|13473.4|13469.9|13472.8|13469.3|13473.4|13469.9|13472.8|13469.3|54
1707428100000|2024-02-08 21:35:00|13472.9|13469.4|13472.9|13469.4|13473|13469.5|13472.7|13469.2|64
1707428400000|2024-02-08 21:40:00|13472.8|13469.3|13472.5|13469|13473.2|13469.7|13472.4|13468.9|35
1707428700000|2024-02-08 21:45:00|13472.4|13468.9|13473.1|13469.6|13473.1|13469.6|13472.4|13468.9|32
1707429000000|2024-02-08 21:50:00|13473.2|13469.7|13473.4|13469.9|13473.5|13470|13472.8|13469.3|23
1707429300000|2024-02-08 21:55:00|13473.5|13470|13475.2|13470.5|13475.7|13471.4|13473.3|13469.6|87
1707429600000|2024-02-08 22:00:00|13477.2|13461.2|13481.2|13465.2|13481.2|13465.8|13476|13460|38
1707429900000|2024-02-08 22:05:00|13481|13465|13480.2|13465.5|13481.4|13465.5|13480.2|13465|14
1707430200000|2024-02-08 22:10:00|13480.1|13465.3|13481|13465|13481.2|13465.5|13479.9|13464.9|23
1707430500000|2024-02-08 22:15:00|13480.9|13464.9|13480.9|13464.9|13481.1|13465.1|13480.8|13464.8|11
1707430800000|2024-02-08 22:20:00|13481|13465|13479.9|13465.3|13481|13465.3|13479.9|13464.9|10
1707431100000|2024-02-08 22:25:00|13481.1|13465.1|13480.3|13465.3|13481.2|13465.4|13480.3|13465.1|14
1707431400000|2024-02-08 22:30:00|13480.2|13465.4|13476.4|13460.4|13481.1|13466.1|13476.2|13460.2|72
1707431700000|2024-02-08 22:35:00|13476.3|13460.3|13476.6|13460.6|13477.3|13461.3|13476.3|13460.3|42
1707432000000|2024-02-08 22:40:00|13476.7|13460.7|13476.3|13460.3|13477.1|13461.1|13475.2|13459.2|79
1707432300000|2024-02-08 22:45:00|13476.8|13460.8|13477.3|13461.3|13478.8|13462.8|13476.7|13460.7|92
1707432600000|2024-02-08 22:50:00|13477.2|13461.2|13476.7|13464|13478.9|13464.5|13476.6|13461.2|93
1707432900000|2024-02-08 22:55:00|13476.6|13464.1|13475.2|13465|13476.6|13465.6|13475.2|13463.6|28
1707433200000|2024-02-08 23:00:00|13475.7|13466.1|13475.3|13469.7|13476.2|13469.7|13472.7|13464.2|168
1707433500000|2024-02-08 23:05:00|13474.4|13470.5|13474.6|13471.1|13475.2|13471.5|13474.2|13469.8|94
1707433800000|2024-02-08 23:10:00|13474.5|13471|13475.4|13471.9|13475.6|13472.1|13474.5|13471|61
1707434100000|2024-02-08 23:15:00|13475.3|13471.8|13472.9|13469.4|13475.4|13471.9|13472.9|13469.4|41
1707434400000|2024-02-08 23:20:00|13472.5|13469|13472.2|13468.7|13472.6|13469.1|13472|13468.5|30
1707434700000|2024-02-08 23:25:00|13472.1|13468.6|13471.8|13468.3|13472.2|13468.7|13471.8|13468.3|36
1707435000000|2024-02-08 23:30:00|13471.9|13468.4|13470.9|13467.4|13472.1|13468.6|13470.2|13467.2|71
1707435300000|2024-02-08 23:35:00|13471|13467.5|13470.8|13467.3|13471.4|13468.4|13470.1|13467.3|54
1707435600000|2024-02-08 23:40:00|13470.9|13467.4|13471|13467.5|13472.1|13468.6|13470|13467.2|84
1707435900000|2024-02-08 23:45:00|13471.1|13467.6|13470.9|13467.4|13471.3|13468.5|13470.2|13467.3|50
1707436200000|2024-02-08 23:50:00|13471|13467.5|13470.8|13467.3|13471.2|13467.7|13470.7|13467.2|75
1707436500000|2024-02-08 23:55:00|13470.7|13467.2|13470.4|13466.9|13470.9|13467.9|13469.6|13466.9|105
1707436800000|2024-02-09 00:00:00|13470.5|13467|13470.8|13467.3|13470.8|13467.3|13468.5|13465.3|118
1707437100000|2024-02-09 00:05:00|13470.9|13467.4|13469.5|13466|13471.1|13468.2|13469.4|13465.9|88
1707437400000|2024-02-09 00:10:00|13469.4|13465.9|13471.5|13469.5|13473|13469.5|13469.3|13465.8|85
1707437700000|2024-02-09 00:15:00|13471.7|13469.7|13472.1|13470.1|13472.3|13470.3|13471.4|13469.4|105
1707438000000|2024-02-09 00:20:00|13472.2|13470.2|13472.6|13470.6|13473.2|13471.2|13472|13470|93
1707438300000|2024-02-09 00:25:00|13472.7|13470.7|13474.5|13472.5|13474.7|13472.6|13472.6|13470.6|108
1707438600000|2024-02-09 00:30:00|13474.4|13472.4|13475.4|13473.4|13476.1|13474.1|13474.1|13472.1|72
1707438900000|2024-02-09 00:35:00|13475.3|13473.3|13476.3|13474.3|13477.5|13475|13475.1|13473.1|111
1707439200000|2024-02-09 00:40:00|13476.2|13474.2|13476.9|13474.9|13478.3|13475.5|13476.2|13473.7|102
1707439500000|2024-02-09 00:45:00|13477|13475|13478.1|13476.1|13478.7|13476.2|13476.7|13474.7|151
1707439800000|2024-02-09 00:50:00|13478|13476|13478.9|13476.9|13478.9|13476.9|13477.9|13475.9|104
1707440100000|2024-02-09 00:55:00|13478.8|13476.8|13479.2|13477.2|13479.4|13477.4|13477.2|13475.2|137
1707440400000|2024-02-09 01:00:00|13479|13477|13476.1|13474.1|13479.8|13477.8|13474.8|13472.8|220
1707440700000|2024-02-09 01:05:00|13476.2|13474.2|13475.9|13473.9|13476.3|13474.3|13475.1|13473.1|158
1707441000000|2024-02-09 01:10:00|13476|13474|13470.2|13468.2|13476.3|13474.3|13470.2|13468.2|162
1707441300000|2024-02-09 01:15:00|13470.3|13468.3|13467.3|13465.3|13471.1|13469.1|13467.1|13465.1|135
1707441600000|2024-02-09 01:20:00|13467.2|13465.2|13465.6|13463.6|13467.2|13465.2|13465.5|13463.5|170
1707441900000|2024-02-09 01:25:00|13465.7|13463.7|13469.4|13467.4|13469.5|13467.5|13465.6|13463.6|172
1707442200000|2024-02-09 01:30:00|13469.3|13467.3|13467.7|13465.7|13470.5|13468.5|13466.6|13464.6|211
1707442500000|2024-02-09 01:35:00|13467.8|13465.8|13466.9|13464.9|13467.8|13465.8|13465.2|13463.2|182
1707442800000|2024-02-09 01:40:00|13467|13465|13465.1|13463.1|13467.3|13465.3|13464.1|13462.1|180
1707443100000|2024-02-09 01:45:00|13465|13463|13466.9|13464.9|13466.9|13464.9|13465|13463|159
1707443400000|2024-02-09 01:50:00|13468.2|13464.7|13468.7|13466.7|13471.3|13468.5|13466.7|13464.7|157
1707443700000|2024-02-09 01:55:00|13468.6|13466.6|13468.6|13466.6|13469.6|13467.6|13468.4|13466.4|126
1707444000000|2024-02-09 02:00:00|13468.7|13466.7|13467.2|13465.2|13469.8|13467.8|13466.7|13464.7|215
1707444300000|2024-02-09 02:05:00|13467.1|13465.1|13466.2|13464.2|13467.4|13465.4|13466.1|13464.1|168
1707444600000|2024-02-09 02:10:00|13466.3|13464.3|13465.7|13463.7|13467.5|13465.2|13465.5|13463.5|141
1707444900000|2024-02-09 02:15:00|13465.6|13463.6|13463.5|13461.5|13465.7|13463.7|13463.4|13461.4|152
1707445200000|2024-02-09 02:20:00|13463.7|13461.7|13463.5|13461.5|13464.4|13462.4|13463.4|13461.4|123
1707445500000|2024-02-09 02:25:00|13463.6|13461.6|13465.2|13463.2|13465.3|13463.3|13463.4|13461.4|100
1707445800000|2024-02-09 02:30:00|13465.3|13463.3|13467.5|13465.5|13467.8|13465.8|13464.9|13462.9|92
1707446100000|2024-02-09 02:35:00|13467.6|13465.6|13466.1|13464.1|13467.7|13465.7|13464.2|13462.2|121
1707446400000|2024-02-09 02:40:00|13466.2|13464.2|13467.3|13465.3|13467.7|13465.7|13466.1|13464.1|118
1707446700000|2024-02-09 02:45:00|13467.2|13465.2|13467.3|13465.3|13468.7|13466.7|13467.1|13465.1|94
1707447000000|2024-02-09 02:50:00|13467.4|13465.4|13465.5|13463.5|13467.4|13465.4|13465.4|13463.4|93
1707447300000|2024-02-09 02:55:00|13465.6|13463.6|13465.6|13463.6|13466.2|13464.2|13465.2|13463.2|83
1707447600000|2024-02-09 03:00:00|13465.7|13463.7|13464.7|13462.7|13466.1|13464.1|13464|13462|100
1707447900000|2024-02-09 03:05:00|13464.8|13462.8|13464.7|13462.7|13465.7|13463.7|13464.6|13462.6|98
1707448200000|2024-02-09 03:10:00|13464.8|13462.8|13464.7|13462.7|13465.4|13463.4|13464.5|13462.5|129
1707448500000|2024-02-09 03:15:00|13464.8|13462.8|13465.5|13463.5|13465.5|13463.5|13464.4|13462.4|96
1707448800000|2024-02-09 03:20:00|13465.6|13463.6|13466.6|13464.6|13467|13465|13465.4|13463.4|115
1707449100000|2024-02-09 03:25:00|13466.7|13464.7|13466.6|13464.6|13466.8|13464.8|13466.5|13464.5|60
1707449400000|2024-02-09 03:30:00|13466.8|13464.8|13467|13465|13468.1|13466.1|13465.2|13463.2|159
1707449700000|2024-02-09 03:35:00|13467.1|13465.1|13466.9|13464.9|13468|13466|13466.8|13464.8|142
1707450000000|2024-02-09 03:40:00|13467|13465|13466.6|13464.6|13467.2|13465.2|13465.8|13463.8|90
1707450300000|2024-02-09 03:45:00|13466.5|13464.5|13468.9|13466.9|13469.1|13467.1|13466.5|13464.5|98
1707450600000|2024-02-09 03:50:00|13469|13467|13470.5|13468.5|13470.7|13468.7|13468.9|13466.9|87
1707450900000|2024-02-09 03:55:00|13470.6|13468.6|13469.6|13467.6|13470.7|13468.7|13469.5|13467.5|55
1707451200000|2024-02-09 04:00:00|13469.4|13467.4|13470.7|13468.7|13471.1|13469.1|13469.2|13467.2|115
1707451500000|2024-02-09 04:05:00|13470.6|13468.6|13471.3|13469.3|13471.6|13469.6|13470.4|13468.4|116
1707451800000|2024-02-09 04:10:00|13471.2|13469.2|13471.8|13469.8|13471.8|13469.8|13470.5|13468.5|91
1707452100000|2024-02-09 04:15:00|13471.7|13469.7|13469.5|13467.5|13472.3|13469.8|13469.5|13467.5|78
1707452400000|2024-02-09 04:20:00|13469.6|13467.6|13469.7|13467.7|13469.8|13467.8|13469.3|13467.3|42
1707452700000|2024-02-09 04:25:00|13469.6|13467.6|13470.6|13468.6|13471.1|13469.1|13469.6|13467.6|49
1707453000000|2024-02-09 04:30:00|13470.7|13468.7|13469.6|13467.6|13470.7|13468.7|13469.6|13467.6|77
1707453300000|2024-02-09 04:35:00|13469.5|13467.5|13470.1|13468.1|13470.4|13468.4|13468.7|13466.7|45
1707453600000|2024-02-09 04:40:00|13470|13468|13468.7|13466.7|13470.2|13468.2|13468.6|13466.6|71
1707453900000|2024-02-09 04:45:00|13468.6|13466.6|13469.4|13467.4|13469.6|13467.6|13468.5|13466.5|92
1707454200000|2024-02-09 04:50:00|13469.5|13467.5|13469.9|13467.9|13470.2|13468.2|13469.3|13467.3|65
1707454500000|2024-02-09 04:55:00|13470|13468|13469.9|13467.9|13470.1|13468.1|13469.5|13467.5|58
1707454800000|2024-02-09 05:00:00|13470|13468|13469.4|13467.4|13470.1|13468.1|13469.4|13467.4|56
1707455100000|2024-02-09 05:05:00|13469.5|13467.5|13469.5|13467.5|13469.7|13467.7|13468.9|13466.9|67
1707455400000|2024-02-09 05:10:00|13469.4|13467.4|13468.8|13466.8|13469.4|13467.4|13468.7|13466.7|68
1707455700000|2024-02-09 05:15:00|13468.9|13466.9|13468.9|13466.9|13469.3|13467.3|13468.7|13466.7|77
1707456000000|2024-02-09 05:20:00|13469|13467|13469.6|13467.6|13470.1|13468.1|13468.9|13466.9|70
1707456300000|2024-02-09 05:25:00|13469.7|13467.7|13468.9|13466.9|13469.7|13467.7|13468.6|13466.6|43
1707456600000|2024-02-09 05:30:00|13469|13467|13468.6|13466.6|13469|13467|13468.4|13466.4|37
1707456900000|2024-02-09 05:35:00|13468.5|13466.5|13468.6|13466.6|13468.9|13466.9|13468.3|13466.3|30
1707457200000|2024-02-09 05:40:00|13468.7|13466.7|13468.7|13466.7|13468.7|13466.7|13468.5|13466.5|29
1707457500000|2024-02-09 05:45:00|13468.8|13466.8|13470.2|13468.2|13470.8|13468.3|13468.7|13466.7|56
1707457800000|2024-02-09 05:50:00|13470.1|13468.1|13470.6|13468.6|13471.7|13469.7|13470.1|13468.1|69
1707458100000|2024-02-09 05:55:00|13470.4|13468.4|13473.1|13471.1|13473.4|13471.4|13470.4|13468.4|87
1707458400000|2024-02-09 06:00:00|13473|13471|13472|13470|13473.1|13471.1|13471.6|13469.6|104
1707458700000|2024-02-09 06:05:00|13471.9|13469.9|13471.9|13469.9|13472|13470|13471.6|13469.6|69
1707459000000|2024-02-09 06:10:00|13472|13470|13469.3|13467.3|13472|13470|13469.3|13467.3|128
1707459300000|2024-02-09 06:15:00|13469.4|13467.4|13471|13469|13471.1|13469.1|13469.3|13467.3|57
1707459600000|2024-02-09 06:20:00|13470.9|13468.9|13471.1|13469.1|13471.4|13469.4|13470.2|13468.2|79
1707459900000|2024-02-09 06:25:00|13471|13469|13470.2|13468.2|13471.6|13469.6|13470.2|13468.2|79
1707460200000|2024-02-09 06:30:00|13470.1|13468.1|13469.6|13467.6|13470.3|13468.3|13469.5|13467.5|97
1707460500000|2024-02-09 06:35:00|13469.5|13467.5|13469.6|13467.6|13470|13468|13469.5|13467.5|50
1707460800000|2024-02-09 06:40:00|13469.7|13467.7|13469.9|13467.9|13470.3|13468.3|13469.3|13467.3|60
1707461100000|2024-02-09 06:45:00|13470|13468|13467.7|13465.7|13470|13468|13467.4|13465.4|56
1707461400000|2024-02-09 06:50:00|13467.8|13465.8|13466.8|13464.8|13468|13466|13466.8|13464.8|86
1707461700000|2024-02-09 06:55:00|13466.9|13464.9|13467.4|13465.4|13468.2|13466.2|13466.8|13464.8|50
1707462000000|2024-02-09 07:00:00|13467.3|13465.3|13463.1|13461.1|13467.3|13465.3|13462.1|13460.1|160
1707462300000|2024-02-09 07:05:00|13463.5|13461.5|13464|13462|13464.5|13462.5|13461.6|13459.6|171
1707462600000|2024-02-09 07:10:00|13464.1|13462.1|13463.6|13461.6|13465.1|13463.1|13462.4|13460.4|149
1707462900000|2024-02-09 07:15:00|13463.7|13461.7|13462.1|13460.1|13463.7|13461.7|13460.9|13458.9|181
1707463200000|2024-02-09 07:20:00|13462.2|13460.2|13463.3|13461.3|13463.9|13461.9|13461.7|13459.7|168
1707463500000|2024-02-09 07:25:00|13463.4|13461.4|13462.2|13460.2|13463.4|13461.4|13461.4|13459.4|160
1707463800000|2024-02-09 07:30:00|13462.3|13460.3|13461.9|13459.9|13463.7|13461.7|13460.8|13458.8|184
1707464100000|2024-02-09 07:35:00|13461.8|13459.8|13462|13460|13462.9|13460.9|13461.5|13459.5|127
1707464400000|2024-02-09 07:40:00|13462.1|13460.1|13461.6|13459.6|13463.2|13461.2|13460.8|13458.8|190
1707464700000|2024-02-09 07:45:00|13461.7|13459.7|13462.9|13460.9|13464.6|13462.6|13461.3|13459.3|198
1707465000000|2024-02-09 07:50:00|13463|13461|13464.3|13462.3|13465|13463|13462|13460|157
1707465300000|2024-02-09 07:55:00|13464.4|13462.4|13463.9|13461.9|13464.4|13462.4|13462.9|13460.9|113
1707465600000|2024-02-09 08:00:00|13463.8|13461.8|13465.1|13463.1|13465.8|13463.8|13461.7|13459.7|216
1707465900000|2024-02-09 08:05:00|13465|13463|13466|13464|13467.4|13465.4|13463.1|13461.1|198
1707466200000|2024-02-09 08:10:00|13466.1|13464.1|13467.8|13465.8|13469.7|13467.7|13465.8|13463.7|176
1707466500000|2024-02-09 08:15:00|13467.9|13465.9|13466.9|13464.9|13470.3|13468.3|13466.7|13464.7|185
1707466800000|2024-02-09 08:20:00|13466.8|13464.8|13468.5|13466.5|13470|13467.6|13466.7|13464.7|207
1707467100000|2024-02-09 08:25:00|13468.4|13466.4|13463.8|13461.8|13469.3|13467.3|13463.8|13461.8|186
1707467400000|2024-02-09 08:30:00|13463.9|13461.9|13466.8|13464.8|13467.6|13465.6|13462.3|13460.3|191
1707467700000|2024-02-09 08:35:00|13466.5|13464.5|13465|13463|13468.6|13466.6|13465|13462.5|215
1707468000000|2024-02-09 08:40:00|13465.1|13463.1|13468.7|13466.7|13468.7|13466.7|13465.1|13463.1|144
1707468300000|2024-02-09 08:45:00|13468.8|13466.8|13469.9|13467.9|13470|13468|13468.5|13466.5|141
1707468600000|2024-02-09 08:50:00|13469.8|13467.8|13466.2|13464.2|13470|13468|13466|13464|159
1707468900000|2024-02-09 08:55:00|13466.3|13464.3|13467.9|13465.9|13468.5|13466.5|13466.1|13464.1|164
1707469200000|2024-02-09 09:00:00|13467.8|13465.8|13465.7|13463.7|13469.4|13467.4|13465.7|13463.7|200
1707469500000|2024-02-09 09:05:00|13465.8|13463.8|13466.2|13464.2|13466.9|13464.9|13463.7|13461.7|154
1707469800000|2024-02-09 09:10:00|13466.1|13464.1|13466.2|13464.2|13468.1|13466.1|13465.7|13463.7|153
1707470100000|2024-02-09 09:15:00|13466.4|13464.4|13463.8|13461.8|13466.9|13464.9|13463.7|13461.7|166
1707470400000|2024-02-09 09:20:00|13463.7|13461.7|13460.6|13458.6|13463.7|13461.7|13460.5|13458.5|155
1707470700000|2024-02-09 09:25:00|13460.5|13458.5|13462|13460|13462.4|13460.4|13460.4|13458.4|126
1707471000000|2024-02-09 09:30:00|13461.9|13459.9|13461.3|13459.3|13462|13460|13460.8|13458.8|147
1707471300000|2024-02-09 09:35:00|13461.4|13459.4|13463.9|13461.9|13464|13461.9|13461.4|13459.4|162
1707471600000|2024-02-09 09:40:00|13464|13462|13464.4|13462.4|13465|13463|13463.4|13461.4|161
1707471900000|2024-02-09 09:45:00|13464.5|13462.5|13465.9|13463.9|13466.4|13464.4|13464.5|13462.5|169
1707472200000|2024-02-09 09:50:00|13466|13464|13465|13463|13466.1|13464.1|13464.5|13462.5|87
1707472500000|2024-02-09 09:55:00|13464.9|13462.9|13466.6|13464.6|13466.9|13464.9|13464.8|13462.8|145
1707472800000|2024-02-09 10:00:00|13466.7|13464.7|13466.1|13464.1|13469.1|13466.3|13466|13464|193
1707473100000|2024-02-09 10:05:00|13466|13464|13466.1|13464.1|13466.7|13464.4|13465.3|13462.5|157
1707473400000|2024-02-09 10:10:00|13465.9|13463.9|13466.2|13464.2|13467.2|13465|13465.8|13463.5|115
1707473700000|2024-02-09 10:15:00|13466.3|13464.3|13464.1|13462.1|13467.7|13465.7|13464.1|13462.1|141
1707474000000|2024-02-09 10:20:00|13464|13462|13464.6|13462.6|13464.6|13462.6|13463.3|13461.3|127
1707474300000|2024-02-09 10:25:00|13464.5|13462.5|13463.9|13461.9|13464.8|13462.8|13463.3|13461.3|103
1707474600000|2024-02-09 10:30:00|13464|13462|13464.7|13462.7|13465.9|13463.9|13463.9|13461.9|139
1707474900000|2024-02-09 10:35:00|13464.6|13462.6|13464.9|13462.9|13465.8|13463.8|13464.6|13462.6|99
1707475200000|2024-02-09 10:40:00|13465|13463|13463.4|13461.4|13465.1|13463.1|13462.9|13460.9|114
1707475500000|2024-02-09 10:45:00|13463.3|13461.3|13461.6|13459.6|13463.6|13461.6|13461.4|13459.4|95
1707475800000|2024-02-09 10:50:00|13461.7|13459.7|13463.3|13461.3|13463.4|13461.4|13461.3|13459.3|143
1707476100000|2024-02-09 10:55:00|13463.2|13461.2|13463.2|13461.2|13463.7|13461.7|13462.8|13460.8|107
1707476400000|2024-02-09 11:00:00|13463.1|13461.1|13463.1|13461.1|13463.7|13461.7|13462.1|13460.1|137
1707476700000|2024-02-09 11:05:00|13463|13461|13462.2|13460.2|13464.6|13462.6|13462|13460|138
1707477000000|2024-02-09 11:10:00|13462.3|13460.3|13461.9|13459.9|13463|13461|13461.5|13459.5|133
1707477300000|2024-02-09 11:15:00|13461.8|13459.8|13461.3|13459.3|13461.8|13459.8|13460.5|13458.5|107
1707477600000|2024-02-09 11:20:00|13461.2|13459.2|13461|13459|13462.4|13460.4|13460.8|13458.8|132
1707477900000|2024-02-09 11:25:00|13460.9|13458.9|13462.8|13460.8|13462.9|13460.9|13460.9|13458.9|122
1707478200000|2024-02-09 11:30:00|13462.9|13460.9|13462.8|13460.8|13463.4|13461.4|13461.3|13459.3|139
1707478500000|2024-02-09 11:35:00|13462.6|13460.6|13462.1|13460.1|13463.3|13461.3|13461.4|13459.4|124
1707478800000|2024-02-09 11:40:00|13462.2|13460.2|13462.2|13460.2|13462.6|13460.6|13461.4|13459.4|81
1707479100000|2024-02-09 11:45:00|13462.3|13460.3|13464.1|13462.1|13464.5|13462.5|13461.9|13459.9|100
1707479400000|2024-02-09 11:50:00|13464|13462|13463.1|13461.1|13464.9|13462.9|13463|13461|107
1707479700000|2024-02-09 11:55:00|13463.2|13461.2|13463.3|13461.3|13463.4|13461.4|13461.7|13459.7|101
1707480000000|2024-02-09 12:00:00|13463.2|13461.2|13463.1|13461.1|13463.4|13461.4|13462.5|13460.5|130
1707480300000|2024-02-09 12:05:00|13463|13461|13462.4|13460.4|13463.7|13461.7|13461.3|13459.3|102
1707480600000|2024-02-09 12:10:00|13462.3|13460.3|13462.3|13460.3|13462.7|13460.7|13460.5|13458.5|133
1707480900000|2024-02-09 12:15:00|13462.2|13460.2|13464.7|13462.7|13465.2|13463|13460.9|13458.9|141
1707481200000|2024-02-09 12:20:00|13464.8|13462.8|13460.6|13458.6|13465.1|13463.1|13460.5|13458.5|133
1707481500000|2024-02-09 12:25:00|13460.5|13458.5|13461.4|13459.4|13463.6|13461.6|13460.2|13458.2|123
1707481800000|2024-02-09 12:30:00|13461.5|13459.5|13464.2|13460.7|13464.8|13462.8|13461.5|13459.5|160
1707482100000|2024-02-09 12:35:00|13464.3|13460.8|13464.8|13462.8|13465.5|13463.5|13464|13460.8|107
1707482400000|2024-02-09 12:40:00|13464.9|13462.9|13465.2|13463.2|13465.5|13463.5|13462.9|13460.9|145
1707482700000|2024-02-09 12:45:00|13465.3|13463.3|13464.1|13462.1|13465.8|13463.8|13463.5|13461.5|142
1707483000000|2024-02-09 12:50:00|13464.2|13462.2|13465.9|13462.4|13467.9|13465.3|13464.1|13461.9|154
1707483300000|2024-02-09 12:55:00|13465.8|13462.3|13466.1|13464.1|13468.3|13464.8|13464.8|13462.3|142
1707483600000|2024-02-09 13:00:00|13466|13464|13466.8|13464.8|13468.8|13466.4|13466|13464|210
1707483900000|2024-02-09 13:05:00|13466.9|13464.9|13464.9|13462.9|13467.1|13465.1|13464.9|13462.4|171
1707484200000|2024-02-09 13:10:00|13464.8|13462.8|13464.4|13462.4|13464.8|13462.8|13462.4|13460.4|137
1707484500000|2024-02-09 13:15:00|13464.3|13462.3|13462.9|13460.9|13464.7|13462.4|13462.8|13460.8|108
1707484800000|2024-02-09 13:20:00|13463|13461|13464.9|13462.9|13465.5|13463.5|13462.3|13459.7|185
1707485100000|2024-02-09 13:25:00|13464.8|13462.8|13466.8|13463.3|13467.2|13464.5|13464.8|13462.8|134
1707485400000|2024-02-09 13:30:00|13467.2|13463.7|13457.6|13454.1|13467.9|13464.4|13450.2|13446.7|608
1707485700000|2024-02-09 13:35:00|13457.2|13453.7|13453.2|13451.2|13460.9|13457.4|13453|13449.5|572
1707486000000|2024-02-09 13:40:00|13453.1|13451.1|13457.1|13453.6|13461.4|13459.4|13453|13451|478
1707486300000|2024-02-09 13:45:00|13457|13453.5|13455.4|13453.4|13460.3|13457.6|13454.4|13452.4|411
1707486600000|2024-02-09 13:50:00|13455.3|13453.3|13459.6|13456.1|13461.5|13459|13455.1|13453.1|362
1707486900000|2024-02-09 13:55:00|13459.4|13455.9|13459|13455.5|13460.2|13457.1|13456.3|13454|324
1707487200000|2024-02-09 14:00:00|13459.1|13455.6|13461.1|13459.1|13462.8|13460|13457.1|13454.6|321
1707487500000|2024-02-09 14:05:00|13461|13459|13453.2|13451.2|13461.1|13459.1|13451.6|13449.6|345
1707487800000|2024-02-09 14:10:00|13453.1|13451.1|13450.5|13448.5|13454.3|13451.5|13449.8|13447.7|303
1707488100000|2024-02-09 14:15:00|13451.2|13447.7|13456.1|13454.1|13456.1|13454.1|13450.8|13447.7|264
1707488400000|2024-02-09 14:20:00|13456.2|13454.2|13464.3|13462.3|13465.2|13462.5|13456.2|13453.5|330
1707488700000|2024-02-09 14:25:00|13464.4|13462.4|13465.1|13463.1|13466.8|13464.3|13464.4|13461.5|233
1707489000000|2024-02-09 14:30:00|13465.3|13463.3|13464.3|13462.3|13466.5|13464.2|13461.9|13459.7|328
1707489300000|2024-02-09 14:35:00|13464.4|13462.4|13463.9|13461.9|13464.4|13462.4|13460.4|13458.4|357
1707489600000|2024-02-09 14:40:00|13464|13462|13459.6|13457.6|13465.6|13462.9|13457.8|13455.8|262
1707489900000|2024-02-09 14:45:00|13459.8|13457.8|13460.4|13458.4|13462.5|13460.5|13459|13457|284
1707490200000|2024-02-09 14:50:00|13460.3|13458.3|13458.9|13456.9|13462.2|13460.2|13458.6|13456.6|266
1707490500000|2024-02-09 14:55:00|13458.8|13456.8|13462.4|13460.4|13464.6|13461.8|13458.3|13455.9|269
1707490800000|2024-02-09 15:00:00|13463.1|13461.1|13464.4|13462.4|13465.3|13463.3|13463.1|13461.1|235
1707491100000|2024-02-09 15:05:00|13464.3|13462.3|13464.1|13460.6|13465.3|13463.3|13463.1|13460.4|171
1707491400000|2024-02-09 15:10:00|13464|13460.5|13465.9|13462.4|13466.1|13463.3|13463.3|13460.5|219
1707491700000|2024-02-09 15:15:00|13466|13462.5|13465.1|13463.1|13467|13463.9|13464.1|13461.4|299
1707492000000|2024-02-09 15:20:00|13465.2|13463.2|13465|13463|13467.3|13464|13464.1|13461.5|233
1707492300000|2024-02-09 15:25:00|13464.9|13462.9|13463.7|13461.7|13465.3|13463.3|13463.2|13460.8|198
1707492600000|2024-02-09 15:30:00|13463.8|13461.8|13463.4|13459.9|13465.3|13462.5|13462|13459.1|184
1707492900000|2024-02-09 15:35:00|13463.5|13460|13460.7|13458.7|13463.7|13461.7|13460.6|13458.6|166
1707493200000|2024-02-09 15:40:00|13460.6|13458.6|13465.1|13463.1|13465.2|13463.2|13459.5|13457.5|190
1707493500000|2024-02-09 15:45:00|13465|13463|13464|13462|13466.5|13464.5|13463.9|13461.9|163
1707493800000|2024-02-09 15:50:00|13464.1|13462.1|13464.9|13461.4|13465.3|13463.3|13463.6|13461.3|152
1707494100000|2024-02-09 15:55:00|13464.7|13461.2|13464.4|13460.9|13465.7|13463.4|13463.4|13460.6|213
1707494400000|2024-02-09 16:00:00|13464.5|13461|13466.1|13464.1|13466.9|13464.5|13464.3|13460.8|217
1707494700000|2024-02-09 16:05:00|13466|13464|13465|13461.5|13468.2|13465.4|13464.6|13461.4|258
1707495000000|2024-02-09 16:10:00|13465.1|13461.6|13463.7|13461.7|13466.2|13463.2|13462.1|13459.9|246
1707495300000|2024-02-09 16:15:00|13463.6|13461.6|13463.9|13460.4|13464.5|13461.8|13462.5|13460.1|226
1707495600000|2024-02-09 16:20:00|13464|13460.5|13465.8|13463.8|13465.9|13463.9|13462.4|13460.1|206
1707495900000|2024-02-09 16:25:00|13465.7|13463.7|13464.7|13461.2|13466.5|13463.7|13463|13460.6|166
1707496200000|2024-02-09 16:30:00|13463.9|13461.9|13462.9|13460.9|13464.2|13462.2|13462.5|13460|236
1707496500000|2024-02-09 16:35:00|13463|13461|13464.9|13462.9|13465.5|13463.5|13462.8|13460.8|174
1707496800000|2024-02-09 16:40:00|13465|13463|13466.1|13464.1|13466.9|13464.9|13464.2|13462.2|191
1707497100000|2024-02-09 16:45:00|13466|13464|13466.2|13464.2|13467.1|13464.7|13465.4|13463.4|141
1707497400000|2024-02-09 16:50:00|13466.3|13464.3|13468.1|13466.1|13468.3|13466.3|13465.5|13463|144
1707497700000|2024-02-09 16:55:00|13468.2|13466.2|13468|13466|13469.2|13467.1|13467.4|13465.2|200
1707498000000|2024-02-09 17:00:00|13468.1|13466.1|13468.7|13465.2|13469|13466.5|13467.9|13464.9|165
1707498300000|2024-02-09 17:05:00|13468.8|13465.3|13466.1|13464.1|13468.9|13466.2|13466.1|13463.3|142
1707498600000|2024-02-09 17:10:00|13466|13464|13466|13464|13467.7|13464.8|13465.9|13463|154
1707498900000|2024-02-09 17:15:00|13465.9|13463.9|13467.3|13465.3|13467.9|13465.4|13465.9|13463.2|143
1707499200000|2024-02-09 17:20:00|13467.2|13465.2|13467.6|13465.6|13468.5|13466.1|13467.2|13464.5|154
1707499500000|2024-02-09 17:25:00|13467.5|13465.5|13466.8|13463.3|13467.7|13465.7|13466.2|13463.1|133
1707499800000|2024-02-09 17:30:00|13466.7|13463.2|13465.1|13463.1|13467|13464.7|13464.7|13462.1|190
1707500100000|2024-02-09 17:35:00|13465.2|13463.2|13465.8|13462.3|13466.8|13463.3|13464.6|13461.2|200
1707500400000|2024-02-09 17:40:00|13465.7|13462.2|13464.4|13460.9|13466.4|13463|13463.9|13460.9|199
1707500700000|2024-02-09 17:45:00|13464.2|13460.7|13462.2|13460.2|13464.5|13461.5|13462|13459.4|175
1707501000000|2024-02-09 17:50:00|13462.1|13460.1|13462.6|13459.1|13463.6|13460.5|13461.8|13458.9|172
1707501300000|2024-02-09 17:55:00|13461.8|13459.8|13461.1|13459.1|13463|13460|13460.6|13457.4|147
1707501600000|2024-02-09 18:00:00|13461.8|13458.3|13460.7|13457.2|13461.9|13459|13459.9|13456.4|134
1707501900000|2024-02-09 18:05:00|13460.6|13457.1|13462.2|13460.2|13463|13460.2|13460.6|13457.1|150
1707502200000|2024-02-09 18:10:00|13462.1|13460.1|13461.9|13459.9|13462.2|13460.2|13461.7|13459.7|135
1707502500000|2024-02-09 18:15:00|13461.8|13459.8|13461.6|13458.1|13462.7|13460|13460.5|13457.7|140
1707502800000|2024-02-09 18:20:00|13461.5|13458|13460.8|13457.3|13461.6|13458.8|13458.9|13456.1|152
1707503100000|2024-02-09 18:25:00|13460|13458|13459|13457|13460.9|13458.7|13458.8|13456.2|110
1707503400000|2024-02-09 18:30:00|13458.9|13456.9|13458.6|13455.1|13460.6|13457.9|13458.5|13455|154
1707503700000|2024-02-09 18:35:00|13458.7|13455.2|13459.4|13455.9|13460.9|13457.4|13458.7|13455.2|170
1707504000000|2024-02-09 18:40:00|13459.5|13456|13459.8|13456.3|13460.8|13457.3|13458.8|13456|159
1707504300000|2024-02-09 18:45:00|13459.9|13456.4|13462.7|13459.2|13462.8|13459.3|13459.8|13456.3|159
1707504600000|2024-02-09 18:50:00|13462.6|13459.1|13462.6|13459.1|13462.9|13460.3|13461.7|13459|149
1707504900000|2024-02-09 18:55:00|13461.8|13459.8|13462.1|13460.1|13463.1|13460.5|13461.8|13459|121
1707505200000|2024-02-09 19:00:00|13462|13460|13462.6|13459.1|13463.6|13460.1|13462|13458.8|156
1707505500000|2024-02-09 19:05:00|13462.7|13459.2|13461.7|13458.2|13462.7|13459.2|13461.3|13457.8|171
1707505800000|2024-02-09 19:10:00|13461.6|13458.1|13461.5|13458|13461.7|13458.2|13461.2|13457.7|162
1707506100000|2024-02-09 19:15:00|13461.4|13457.9|13461.6|13458.1|13461.8|13458.3|13460.6|13457.1|187
1707506400000|2024-02-09 19:20:00|13461.7|13458.2|13459.9|13456.4|13461.8|13458.3|13459.2|13456.2|125
1707506700000|2024-02-09 19:25:00|13459.1|13457.1|13459.9|13456.4|13460.3|13457.2|13458.8|13455.8|185
1707507000000|2024-02-09 19:30:00|13460|13456.5|13460.4|13456.9|13460.8|13457.3|13459.8|13456.3|131
1707507300000|2024-02-09 19:35:00|13460.3|13456.8|13459.4|13455.9|13460.3|13456.8|13459.4|13455.9|205
1707507600000|2024-02-09 19:40:00|13459.5|13456|13460.8|13457.3|13460.9|13457.4|13459.4|13455.9|190
1707507900000|2024-02-09 19:45:00|13460.9|13457.4|13461.3|13457.8|13461.6|13458.1|13460.7|13457.2|119
1707508200000|2024-02-09 19:50:00|13461.2|13457.7|13461.8|13458.3|13462.4|13458.9|13461.1|13457.6|152
1707508500000|2024-02-09 19:55:00|13462|13458.5|13462.4|13458.9|13463.3|13459.8|13461.8|13458.3|234
1707508800000|2024-02-09 20:00:00|13462.3|13458.8|13463.2|13459.7|13463.6|13460.1|13461.9|13458.4|126
1707509100000|2024-02-09 20:05:00|13463.3|13459.8|13463.6|13460.1|13463.9|13460.4|13462.5|13459|99
1707509400000|2024-02-09 20:10:00|13463.7|13460.2|13463.3|13459.8|13464.1|13460.6|13463.2|13459.7|101
1707509700000|2024-02-09 20:15:00|13463.4|13459.9|13463.8|13460.3|13464.6|13461.1|13462.7|13459.2|111
1707510000000|2024-02-09 20:20:00|13463.7|13460.2|13462.7|13459.2|13465.1|13461.6|13462.5|13459|166
1707510300000|2024-02-09 20:25:00|13462.8|13459.3|13462.6|13459.1|13463.4|13459.9|13462.2|13458.7|160
1707510600000|2024-02-09 20:30:00|13462.7|13459.2|13463.1|13459.6|13463.1|13459.6|13462|13458.5|114
1707510900000|2024-02-09 20:35:00|13463|13459.5|13463.5|13460|13464.1|13460.6|13463|13459.5|142
1707511200000|2024-02-09 20:40:00|13463.4|13459.9|13462.6|13459.1|13463.6|13460.1|13462.3|13458.8|109
1707511500000|2024-02-09 20:45:00|13462.7|13459.2|13462|13458.5|13462.8|13459.3|13461.6|13458.1|120
1707511800000|2024-02-09 20:50:00|13461.9|13458.4|13462.3|13458.8|13462.4|13458.9|13460.8|13457.3|133
1707512100000|2024-02-09 20:55:00|13462.4|13458.9|13461.2|13457.7|13462.7|13459.2|13460.8|13457.3|131
1707512400000|2024-02-09 21:00:00|13461.1|13457.6|13461|13457.5|13461.4|13457.9|13460.4|13456.9|83
1707512700000|2024-02-09 21:05:00|13460.9|13457.4|13460.5|13457|13461.1|13457.6|13460.5|13457|83
1707513000000|2024-02-09 21:10:00|13460.4|13456.9|13460.2|13456.7|13460.7|13457.2|13459.9|13456.4|111
1707513300000|2024-02-09 21:15:00|13460.3|13456.8|13460.9|13457.4|13461.4|13457.9|13460.3|13456.8|74
1707513600000|2024-02-09 21:20:00|13461|13457.5|13458.7|13455.2|13461|13457.5|13458.5|13455|89
1707513900000|2024-02-09 21:25:00|13458.8|13455.3|13461.5|13458|13462.3|13458.8|13458.6|13455.1|111
1707514200000|2024-02-09 21:30:00|13461.6|13458.1|13459.7|13456.2|13462.2|13458.7|13459.1|13455.6|123
1707514500000|2024-02-09 21:35:00|13459.8|13456.3|13463.1|13459.6|13464.5|13461|13459.7|13456.2|90
1707514800000|2024-02-09 21:40:00|13463.2|13459.7|13466.8|13450.8|13468.8|13459.9|13462.2|13449.7|211
1707515100000|2024-02-09 21:45:00|13466.9|13450.9|13468.2|13452.2|13468.2|13452.2|13461|13449.2|127
1707515400000|2024-02-09 21:50:00|13468.1|13452.1|13468|13452|13468.4|13452.4|13467.5|13451.5|70
1707515700000|2024-02-09 21:55:00|13468.1|13452.1|13469.3|13453.3|13472.6|13456.6|13467.8|13451.8|70
1707685200000|2024-02-11 21:00:00|13469.2|13450.8|13469.2|13450.8|13469.2|13450.8|13469.2|13450.8|1
1707685500000|2024-02-11 21:05:00|13471.8|13449.8|13471.8|13449.8|13471.8|13449.8|13471.8|13449.8|1
1707685800000|2024-02-11 21:10:00|13469.2|13450.8|13469.2|13450.8|13469.2|13450.8|13469.2|13448.8|5
1707686400000|2024-02-11 21:20:00|13471.8|13449.8|13471.8|13449.8|13471.8|13450.8|13469.2|13449.8|3
1707686700000|2024-02-11 21:25:00|13469.2|13450.8|13469.2|13450.8|13469.2|13450.8|13469.2|13450.8|1
1707687900000|2024-02-11 21:45:00|13468.7|13451.3|13468|13452|13470.5|13452|13468|13449.5|3
1707688200000|2024-02-11 21:50:00|13468.6|13452.6|13468.6|13452.6|13468.6|13452.6|13468.6|13452.6|1
1707688500000|2024-02-11 21:55:00|13468.1|13452.1|13467.9|13451.9|13468.1|13455.5|13463.5|13451|9
1707688800000|2024-02-11 22:00:00|13468|13452|13465.6|13454.4|13468|13455.6|13463.6|13452|8
1707689100000|2024-02-11 22:05:00|13463.6|13455.5|13465.3|13455.5|13468.1|13455.6|13463.4|13452|36
1707689400000|2024-02-11 22:10:00|13469.3|13454.2|13466.3|13453.2|13469.3|13454.2|13465.3|13452|63
1707689700000|2024-02-11 22:15:00|13466.5|13453.3|13468.1|13452.1|13469.2|13455.4|13464.6|13452|31
1707690000000|2024-02-11 22:20:00|13468|13452|13468|13452|13468.1|13455.4|13464.6|13452|16
1707690300000|2024-02-11 22:25:00|13468.1|13452.1|13468|13452|13468.1|13455.4|13464.7|13452|17
1707690600000|2024-02-11 22:30:00|13467.9|13451.9|13467.8|13451.8|13468.1|13455.4|13464.5|13451.8|40
1707690900000|2024-02-11 22:35:00|13468.2|13452.2|13468.1|13452.1|13468.2|13457.5|13462.7|13451.8|21
1707691200000|2024-02-11 22:40:00|13468|13452|13468|13452|13468.2|13452.2|13467.9|13451.9|17
1707691500000|2024-02-11 22:45:00|13464.8|13455.4|13468|13452|13468.2|13455.6|13464.8|13451.9|35
1707691800000|2024-02-11 22:50:00|13467.9|13451.9|13468.2|13452.2|13468.2|13453.5|13466.6|13451.9|23
1707692100000|2024-02-11 22:55:00|13468.1|13452.1|13468|13452|13468.2|13453.5|13466.6|13451.9|22
1707692400000|2024-02-11 23:00:00|13467.9|13451.9|13467.6|13451.6|13468|13452|13467.5|13451.5|26
1707692700000|2024-02-11 23:05:00|13467.7|13451.7|13467.7|13451.7|13467.7|13451.7|13467.5|13451.5|15
1707693000000|2024-02-11 23:10:00|13467.6|13451.6|13467.6|13451.6|13467.7|13451.7|13467.6|13451.6|11
1707693300000|2024-02-11 23:15:00|13467.7|13451.7|13460.7|13454.9|13467.8|13456|13460.7|13451.6|174
1707693600000|2024-02-11 23:20:00|13460.6|13455|13459.4|13455.7|13460.9|13456.1|13456.5|13452|195
1707693900000|2024-02-11 23:25:00|13459.3|13455.2|13458.8|13455.3|13459.3|13455.3|13458.1|13454.6|73
1707694200000|2024-02-11 23:30:00|13458.9|13455.4|13458.6|13455.1|13459.1|13455.6|13458.3|13454.8|118
1707694500000|2024-02-11 23:35:00|13458.5|13455|13458.6|13455.1|13459.1|13455.6|13458.3|13454.8|64
1707694800000|2024-02-11 23:40:00|13458.5|13455|13458.7|13455.2|13458.9|13455.4|13458.4|13454.9|34
1707695100000|2024-02-11 23:45:00|13458.6|13455.1|13455.3|13451.8|13458.7|13455.2|13455.3|13451.8|84
1707695400000|2024-02-11 23:50:00|13455.4|13451.9|13454.5|13451|13455.8|13452.3|13453.8|13450.3|76
1707695700000|2024-02-11 23:55:00|13454.6|13451.1|13454.8|13451.3|13456.1|13452.6|13454.6|13451.1|55
1707696000000|2024-02-12 00:00:00|13454.9|13451.4|13453.9|13450.4|13455.1|13451.6|13453.2|13449.7|69
1707696300000|2024-02-12 00:05:00|13453.8|13450.3|13453.6|13450.1|13454.1|13450.6|13453.4|13449.9|103
1707696600000|2024-02-12 00:10:00|13453.7|13450.2|13453.7|13450.2|13454.1|13450.6|13453.5|13450|58
1707696900000|2024-02-12 00:15:00|13453.6|13450.1|13454.1|13450.6|13454.2|13450.7|13453.6|13450.1|52
1707697200000|2024-02-12 00:20:00|13454|13450.5|13453.9|13450.4|13454.2|13450.7|13453.4|13449.9|82
1707697500000|2024-02-12 00:25:00|13453.8|13450.3|13452.8|13449.3|13453.9|13450.4|13451.8|13448.9|79
1707697800000|2024-02-12 00:30:00|13452.7|13449.2|13452.7|13449.2|13452.9|13449.4|13452.3|13448.8|99
1707698100000|2024-02-12 00:35:00|13452.8|13449.3|13452.4|13448.9|13452.8|13449.3|13452.1|13448.6|87
1707698400000|2024-02-12 00:40:00|13452.3|13448.8|13451|13447.5|13452.4|13448.9|13450.7|13447.2|66
1707698700000|2024-02-12 00:45:00|13450.9|13447.4|13450.8|13447.3|13451.4|13447.9|13450.6|13447.1|62
1707699000000|2024-02-12 00:50:00|13450.9|13447.4|13451.8|13448.3|13452|13448.5|13450.8|13447.3|63
1707699300000|2024-02-12 00:55:00|13451.7|13448.2|13451.8|13448.3|13452|13448.5|13451.4|13447.9|77
1707699600000|2024-02-12 01:00:00|13451.9|13448.4|13451.5|13448|13452.1|13448.6|13451.3|13447.8|73
1707699900000|2024-02-12 01:05:00|13451.6|13448.1|13451.5|13448|13452.2|13448.7|13451.4|13447.9|93
1707700200000|2024-02-12 01:10:00|13451.6|13448.1|13454|13450.5|13454.1|13450.7|13451.1|13447.6|74
1707700500000|2024-02-12 01:15:00|13453.9|13450.4|13453.1|13451.1|13454.5|13451.1|13452.6|13449.9|85
1707700800000|2024-02-12 01:20:00|13453.2|13451.2|13453.8|13450.3|13454|13451.3|13452.4|13450.2|71
1707701100000|2024-02-12 01:25:00|13453.9|13450.4|13453.7|13451.7|13454.2|13452.2|13453.3|13450.3|56
1707701400000|2024-02-12 01:30:00|13453.8|13451.8|13451.5|13449.5|13453.9|13451.9|13450.9|13448.9|123
1707701700000|2024-02-12 01:35:00|13451.1|13449.1|13450.6|13448.6|13452.5|13449.8|13450.6|13448.4|139
1707702000000|2024-02-12 01:40:00|13450.5|13448.5|13449.2|13447.2|13450.5|13448.5|13448.7|13446|86
1707702300000|2024-02-12 01:45:00|13449.1|13447.1|13450.4|13448.4|13451|13448.7|13448.6|13446.3|111
1707702600000|2024-02-12 01:50:00|13450.3|13448.3|13451.1|13447.6|13451.4|13448.6|13449.9|13447|96
1707702900000|2024-02-12 01:55:00|13450.3|13448.3|13450.9|13447.4|13451.2|13448.4|13449.8|13446.8|120
1707703200000|2024-02-12 02:00:00|13450.8|13447.3|13450.7|13448.7|13452.5|13449.6|13450.6|13447.3|151
1707703500000|2024-02-12 02:05:00|13450.6|13448.6|13450.1|13448.1|13451.2|13449.2|13449.9|13447.9|95
1707703800000|2024-02-12 02:10:00|13450|13448|13449.4|13447.4|13450.2|13448.2|13448.2|13445.4|130
1707704100000|2024-02-12 02:15:00|13449.3|13447.3|13450.3|13446.8|13450.3|13447.4|13448.6|13446|82
1707704400000|2024-02-12 02:20:00|13450.4|13446.9|13451.4|13449.4|13452.3|13450|13449.9|13446.9|106
1707704700000|2024-02-12 02:25:00|13451.6|13449.6|13452.5|13449|13452.6|13450.3|13451.2|13448.8|94
1707705000000|2024-02-12 02:30:00|13451.6|13449.6|13449.2|13445.7|13451.9|13449.9|13448.6|13445.7|80
1707705300000|2024-02-12 02:35:00|13449|13445.5|13448.7|13446.7|13449.6|13446.7|13448.5|13445.3|82
1707705600000|2024-02-12 02:40:00|13448.6|13446.6|13447.9|13445.9|13449.5|13446.8|13447.8|13445.5|98
1707705900000|2024-02-12 02:45:00|13447.8|13445.8|13450|13448|13451.7|13448.3|13447.8|13444.8|135
1707706200000|2024-02-12 02:50:00|13449.9|13447.9|13450.7|13447.2|13451.6|13448.8|13449.8|13447.1|131
1707706500000|2024-02-12 02:55:00|13450.8|13447.3|13451.4|13449.4|13452.9|13450|13450.7|13447.2|133
1707706800000|2024-02-12 03:00:00|13451.5|13449.5|13450.6|13448.6|13451.7|13449.7|13450.4|13448.4|101
1707707100000|2024-02-12 03:05:00|13450.7|13448.7|13449.8|13447.8|13451.6|13449.6|13449.6|13447.6|81
1707707400000|2024-02-12 03:10:00|13449.9|13447.9|13449.8|13447.8|13450.2|13448.2|13449.2|13447.2|101
1707707700000|2024-02-12 03:15:00|13449.7|13447.7|13451.2|13449.2|13451.3|13449.3|13449.5|13447.5|91
1707708000000|2024-02-12 03:20:00|13451.3|13449.3|13454.1|13452.1|13454.2|13452.2|13451.2|13449.2|94
1707708300000|2024-02-12 03:25:00|13454.2|13452.2|13454|13452|13454.6|13452.6|13453.4|13451.4|95
1707708600000|2024-02-12 03:30:00|13454.1|13452.1|13456.1|13454.1|13456.1|13454.1|13454|13452|73
1707708900000|2024-02-12 03:35:00|13456.2|13454.2|13454.9|13452.9|13456.8|13454.8|13454.8|13452.8|83
1707709200000|2024-02-12 03:40:00|13455|13453|13453.9|13451.9|13455.1|13453.1|13453.3|13451.3|96
1707709500000|2024-02-12 03:45:00|13454|13452|13455.3|13453.3|13456|13454|13453.9|13451.9|86
1707709800000|2024-02-12 03:50:00|13455.2|13453.2|13455.2|13453.2|13455.4|13453.4|13454.3|13452.3|67
1707710100000|2024-02-12 03:55:00|13455.3|13453.3|13454.9|13452.9|13455.3|13453.3|13454.6|13452.6|90
1707710400000|2024-02-12 04:00:00|13454.8|13452.8|13453.5|13451.5|13454.9|13452.9|13453.2|13451.2|123
1707710700000|2024-02-12 04:05:00|13453.4|13451.4|13451.8|13449.8|13453.4|13451.4|13451.5|13449.5|118
1707711000000|2024-02-12 04:10:00|13451.7|13449.7|13452.2|13450.2|13453.4|13451.4|13451.4|13449.4|102
1707711300000|2024-02-12 04:15:00|13452.3|13450.3|13452.1|13450.1|13453.6|13451.2|13452|13449.4|115
1707711600000|2024-02-12 04:20:00|13452.2|13450.2|13451.9|13449.9|13453.2|13450.3|13450.7|13448.3|100
1707711900000|2024-02-12 04:25:00|13451.8|13449.8|13453|13451|13453.4|13451.4|13451.8|13449.8|69
1707712200000|2024-02-12 04:30:00|13453.1|13451.1|13453|13451|13453.5|13451.5|13453|13451|69
1707712500000|2024-02-12 04:35:00|13452.7|13450.7|13451.7|13449.7|13452.7|13450.7|13451.4|13449.4|64
1707712800000|2024-02-12 04:40:00|13451.6|13449.6|13452.8|13450.8|13452.9|13450.9|13451.6|13449.6|76
1707713100000|2024-02-12 04:45:00|13452.9|13450.9|13452.8|13450.8|13453|13451|13452.5|13450.5|71
1707713400000|2024-02-12 04:50:00|13452.9|13450.9|13453.1|13451.1|13453.8|13451.2|13452.7|13450|61
1707713700000|2024-02-12 04:55:00|13453.2|13451.2|13453.6|13451.6|13454.2|13452.2|13453.2|13451.2|97
1707714000000|2024-02-12 05:00:00|13453.7|13451.7|13453.8|13450.3|13454.3|13452.1|13452.3|13449.6|142
1707714300000|2024-02-12 05:05:00|13453.9|13450.4|13453.1|13451.1|13454.4|13451.5|13452.9|13450.3|109
1707714600000|2024-02-12 05:10:00|13453.2|13451.2|13452.8|13450.8|13454.1|13451.4|13452.7|13450|92
1707714900000|2024-02-12 05:15:00|13452.9|13450.9|13453.3|13449.8|13453.6|13450.9|13452.3|13449.7|59
1707715200000|2024-02-12 05:20:00|13453.4|13449.9|13451.7|13448.2|13453.7|13450.2|13451.3|13447.8|96
1707715500000|2024-02-12 05:25:00|13451.8|13448.3|13451.3|13449.3|13452.3|13449.4|13450.9|13448.2|73
1707715800000|2024-02-12 05:30:00|13451.4|13449.4|13452|13450|13453.6|13450.8|13451.4|13449.2|90
1707716100000|2024-02-12 05:35:00|13451.9|13449.9|13452.7|13450.7|13453.6|13450.9|13451.7|13449.7|69
1707716400000|2024-02-12 05:40:00|13452.6|13450.6|13453.5|13451.5|13454.2|13451.7|13452.6|13450.5|86
1707716700000|2024-02-12 05:45:00|13453.6|13451.6|13454.7|13452.7|13455|13453|13453|13451|88
1707717000000|2024-02-12 05:50:00|13454.6|13452.6|13453.5|13451.5|13455.3|13452.8|13453.4|13451.4|95
1707717300000|2024-02-12 05:55:00|13453.6|13451.6|13452.4|13450.4|13453.8|13451.8|13452.1|13450.1|79
1707717600000|2024-02-12 06:00:00|13452.3|13450.3|13452|13450|13453|13451|13451.6|13449.6|82
1707717900000|2024-02-12 06:05:00|13451.9|13449.9|13450.8|13448.8|13452.1|13450.1|13450.8|13448.8|105
1707718200000|2024-02-12 06:10:00|13450.7|13448.7|13451.6|13449.6|13452.4|13449.8|13450.3|13448.3|74
1707718500000|2024-02-12 06:15:00|13451.7|13449.7|13451.1|13449.1|13451.7|13449.7|13450.5|13448.5|89
1707718800000|2024-02-12 06:20:00|13451|13449|13452.2|13450.2|13452.6|13450.6|13450.7|13448.7|97
1707719100000|2024-02-12 06:25:00|13452.1|13450.1|13451.4|13449.4|13452.1|13450.1|13450.7|13448|97
1707719400000|2024-02-12 06:30:00|13451.5|13449.5|13451.6|13449.6|13452.4|13449.7|13451|13448.6|81
1707719700000|2024-02-12 06:35:00|13451.7|13449.7|13454.1|13452.1|13454.1|13452.1|13451.7|13449|81
1707720000000|2024-02-12 06:40:00|13454|13452|13452.3|13450.3|13454.1|13452.1|13452.2|13450.2|72
1707720300000|2024-02-12 06:45:00|13452.2|13450.2|13452.9|13450.9|13453.6|13451.6|13452.2|13450.2|75
1707720600000|2024-02-12 06:50:00|13453|13451|13453|13451|13453.9|13451.5|13452.8|13450.1|87
1707720900000|2024-02-12 06:55:00|13453.1|13451.1|13453.3|13451.3|13454.1|13451.6|13452.2|13449.8|92
1707721200000|2024-02-12 07:00:00|13453.4|13451.4|13450.8|13447.3|13454.4|13451.8|13449.5|13447.3|208
1707721500000|2024-02-12 07:05:00|13450|13448|13449.6|13447.6|13451.2|13448.6|13449.5|13447.1|160
1707721800000|2024-02-12 07:10:00|13449.4|13447.4|13451.7|13448.2|13452|13448.8|13448.4|13446.4|172
1707722100000|2024-02-12 07:15:00|13451.8|13448.3|13452.2|13450.2|13453.8|13451.8|13451|13448.3|148
1707722400000|2024-02-12 07:20:00|13452.3|13450.3|13448.3|13444.8|13452.3|13450.3|13447.6|13444.3|176
1707722700000|2024-02-12 07:25:00|13448.4|13444.9|13446.4|13444.4|13448.4|13444.9|13443.6|13441.4|158
1707723000000|2024-02-12 07:30:00|13446.5|13444.5|13446.4|13442.9|13448.3|13445.5|13445.7|13442.2|156
1707723300000|2024-02-12 07:35:00|13446.5|13443|13449|13445.5|13449.2|13445.7|13446.5|13443|168
1707723600000|2024-02-12 07:40:00|13449.1|13445.6|13449.7|13446.2|13450.3|13447.4|13448.1|13445|168
1707723900000|2024-02-12 07:45:00|13449.6|13446.1|13445.9|13443.9|13449.6|13446.1|13445.9|13443.1|117
1707724200000|2024-02-12 07:50:00|13445.8|13443.8|13444|13442|13446|13444|13443.6|13441|152
1707724500000|2024-02-12 07:55:00|13444.1|13442.1|13443.1|13441.1|13444.6|13442.1|13440.5|13437.9|219
1707724800000|2024-02-12 08:00:00|13443|13441|13445.6|13442.1|13445.6|13443.5|13443|13440.4|244
1707725100000|2024-02-12 08:05:00|13446|13442.5|13444|13442|13446.9|13444.7|13443.7|13441.7|241
1707725400000|2024-02-12 08:10:00|13443.8|13441.8|13448.2|13444.7|13449.3|13445.8|13443.7|13441.7|223
1707725700000|2024-02-12 08:15:00|13448.7|13445.2|13446.9|13443.4|13450.6|13447.1|13445.2|13442.4|168
1707726000000|2024-02-12 08:20:00|13447|13443.5|13451.1|13447.6|13451.1|13447.6|13445.2|13442.2|191
1707726300000|2024-02-12 08:25:00|13451|13447.5|13449|13447|13451.9|13448.4|13448.8|13445.7|183
1707726600000|2024-02-12 08:30:00|13449.1|13447.1|13449.8|13446.3|13450.5|13447.1|13447.1|13443.8|197
1707726900000|2024-02-12 08:35:00|13449.9|13446.4|13451|13447.5|13451.9|13448.4|13449|13445.5|145
1707727200000|2024-02-12 08:40:00|13451.3|13447.8|13449|13447|13451.5|13449|13448.9|13446.9|152
1707727500000|2024-02-12 08:45:00|13449.1|13447.1|13452.7|13449.2|13452.8|13449.3|13448.3|13446.3|128
1707727800000|2024-02-12 08:50:00|13452.6|13449.1|13453.3|13449.8|13453.7|13450.2|13451.4|13447.9|141
1707728100000|2024-02-12 08:55:00|13453.4|13449.9|13452.4|13450.4|13453.5|13450.6|13450.7|13448.7|142
1707728400000|2024-02-12 09:00:00|13452.3|13450.3|13450.8|13448.8|13454.7|13452.7|13450.8|13448.8|188
1707728700000|2024-02-12 09:05:00|13450.9|13448.9|13453.5|13450|13453.5|13451|13450.9|13448.4|177
1707729000000|2024-02-12 09:10:00|13453.6|13450.1|13450.9|13448.9|13453.9|13451.2|13450.4|13448.4|119
1707729300000|2024-02-12 09:15:00|13451|13449|13453.7|13450.2|13454.1|13450.6|13450.4|13447.1|198
1707729600000|2024-02-12 09:20:00|13453.6|13450.1|13454.9|13451.4|13455|13451.5|13453.2|13449.7|231
1707729900000|2024-02-12 09:25:00|13455|13451.5|13454|13452|13455.2|13452.9|13453.7|13450.7|96
1707730200000|2024-02-12 09:30:00|13453.9|13451.9|13453.3|13451.3|13454.1|13452.1|13452.8|13450.1|146
1707730500000|2024-02-12 09:35:00|13453.4|13451.4|13452.9|13450.9|13453.4|13451.4|13452.6|13449.7|142
1707730800000|2024-02-12 09:40:00|13453|13451|13456.2|13452.7|13456.5|13453.8|13452.9|13450.9|121
1707731100000|2024-02-12 09:45:00|13456.3|13452.8|13456.6|13453.1|13457.1|13453.9|13455.2|13452.4|112
1707731400000|2024-02-12 09:50:00|13456.7|13453.2|13457.2|13455.2|13458.1|13455.4|13456.6|13453.1|79
1707731700000|2024-02-12 09:55:00|13457.3|13455.3|13457|13453.5|13458.4|13455.6|13456.2|13453.5|86
1707732000000|2024-02-12 10:00:00|13457.1|13453.6|13455.9|13452.4|13457.2|13454.3|13455.1|13452.4|106
1707732300000|2024-02-12 10:05:00|13455.8|13452.3|13455.2|13451.7|13456.3|13452.8|13455.2|13451.7|121
1707732600000|2024-02-12 10:10:00|13455.3|13451.8|13456.2|13452.7|13456.2|13452.7|13455.2|13451.7|99
1707732900000|2024-02-12 10:15:00|13456.3|13452.8|13459.2|13455.7|13459.4|13455.9|13456.3|13452.8|103
1707733200000|2024-02-12 10:20:00|13459.3|13455.8|13455.8|13452.3|13459.3|13455.8|13455.7|13452.2|100
1707733500000|2024-02-12 10:25:00|13455|13453|13454.4|13450.9|13456.4|13453.2|13454.3|13450.8|165
1707733800000|2024-02-12 10:30:00|13454.5|13451|13453.7|13450.2|13454.9|13451.4|13453.1|13449.9|141
1707734100000|2024-02-12 10:35:00|13453.5|13450|13452.8|13449.3|13454.1|13450.6|13451.7|13448.2|151
1707734400000|2024-02-12 10:40:00|13452.9|13449.4|13452.6|13449.1|13453.3|13449.9|13451.3|13448.4|101
1707734700000|2024-02-12 10:45:00|13451.8|13449.8|13451.2|13449.2|13452.9|13450.1|13450.9|13448.5|113
1707735000000|2024-02-12 10:50:00|13452|13448.5|13450.6|13448.6|13452.3|13449.2|13449.8|13447.4|108
1707735300000|2024-02-12 10:55:00|13450.7|13448.7|13450|13446.5|13450.7|13448.7|13449.6|13446.5|94
1707735600000|2024-02-12 11:00:00|13449.3|13447.3|13447.3|13445.3|13450.3|13447.3|13446.9|13443.9|139
1707735900000|2024-02-12 11:05:00|13447.2|13445.2|13448.2|13446.2|13448.9|13446.9|13447|13444.3|128
1707736200000|2024-02-12 11:10:00|13448.3|13446.3|13448.1|13444.6|13448.7|13446.7|13447|13444.5|91
1707736500000|2024-02-12 11:15:00|13448|13446|13448.7|13446.7|13448.7|13446.7|13447.9|13445.9|91
1707736800000|2024-02-12 11:20:00|13448.6|13446.6|13449.5|13446|13449.5|13446.8|13447.7|13445.2|113
1707737100000|2024-02-12 11:25:00|13449.6|13446.1|13448.5|13446.5|13449.6|13447.6|13447.4|13444.4|168
1707737400000|2024-02-12 11:30:00|13448.6|13446.6|13448|13446|13450|13446.9|13447.9|13445.4|151
1707737700000|2024-02-12 11:35:00|13447.9|13445.9|13447.9|13445.9|13448.5|13446.5|13447.3|13444.6|92
1707738000000|2024-02-12 11:40:00|13448|13446|13447.5|13445.5|13448|13446|13447|13445|72
1707738300000|2024-02-12 11:45:00|13447.6|13445.6|13451.4|13449.4|13451.4|13449.4|13447.6|13445.6|88
1707738600000|2024-02-12 11:50:00|13451.3|13449.3|13449.6|13446.1|13451.4|13449.4|13449.2|13445.7|108
1707738900000|2024-02-12 11:55:00|13449.5|13446|13448.8|13445.3|13449.6|13446.1|13448.6|13445.1|105
1707739200000|2024-02-12 12:00:00|13448.7|13445.2|13450.2|13448.2|13450.3|13448.3|13447.9|13445.1|110
1707739500000|2024-02-12 12:05:00|13450.1|13448.1|13448.2|13444.7|13450.2|13448.2|13447.1|13444.3|97
1707739800000|2024-02-12 12:10:00|13448.3|13444.8|13447.5|13444|13448.6|13445.7|13446.9|13443.4|152
1707740100000|2024-02-12 12:15:00|13447.4|13443.9|13446.5|13444.5|13447.4|13445.1|13446.1|13443.4|121
1707740400000|2024-02-12 12:20:00|13446.6|13444.6|13446.3|13444.3|13447.3|13445.3|13446.2|13444.2|81
1707740700000|2024-02-12 12:25:00|13446.2|13444.2|13447|13445|13447.3|13445.2|13445.6|13442.8|101
1707741000000|2024-02-12 12:30:00|13447.1|13445.1|13448|13446|13449.5|13447.5|13447|13445|103
1707741300000|2024-02-12 12:35:00|13447.9|13445.9|13449|13447|13450.2|13447.4|13447.9|13445.9|104
1707741600000|2024-02-12 12:40:00|13449.1|13447.1|13450.9|13447.4|13451|13448.7|13448.2|13445.4|109
1707741900000|2024-02-12 12:45:00|13450.8|13447.3|13447.7|13445.7|13451|13448.3|13447.6|13445.6|134
1707742200000|2024-02-12 12:50:00|13447.8|13445.8|13449.2|13447.2|13449.5|13447.5|13447.8|13445.8|113
1707742500000|2024-02-12 12:55:00|13449.1|13447.1|13447.3|13445.3|13449.5|13447.5|13446.7|13444.7|138
1707742800000|2024-02-12 13:00:00|13447.2|13445.2|13445.7|13443.7|13447.7|13445.7|13445.6|13443.6|150
1707743100000|2024-02-12 13:05:00|13445.8|13443.8|13444.9|13442.9|13446.1|13444.1|13444.8|13442.8|147
1707743400000|2024-02-12 13:10:00|13445|13443|13444.9|13442.9|13445.5|13443.5|13444.5|13442.5|102
1707743700000|2024-02-12 13:15:00|13445|13443|13447|13445|13447.6|13445.6|13444.7|13442.3|141
1707744000000|2024-02-12 13:20:00|13446.3|13444.3|13450.3|13448.3|13450.7|13448.7|13446.2|13444.2|192
1707744300000|2024-02-12 13:25:00|13450.4|13448.4|13450|13448|13450.6|13448.6|13448.9|13446.6|128
1707744600000|2024-02-12 13:30:00|13450.1|13448.1|13449.3|13445.8|13451.6|13449.2|13449|13445.5|164
1707744900000|2024-02-12 13:35:00|13449.4|13445.9|13450.1|13448.1|13451.4|13448.3|13449.4|13445.9|131
1707745200000|2024-02-12 13:40:00|13450.2|13448.2|13450|13448|13450.4|13448.3|13449.2|13446.7|178
1707745500000|2024-02-12 13:45:00|13449.9|13447.9|13450.9|13448.9|13450.9|13448.9|13449.3|13447.2|110
1707745800000|2024-02-12 13:50:00|13451|13449|13451.6|13449.6|13452.6|13450.6|13450.7|13448.7|153
1707746100000|2024-02-12 13:55:00|13451.7|13449.7|13452|13448.5|13452.5|13450.5|13450.5|13447.5|194
1707746400000|2024-02-12 14:00:00|13452.1|13448.6|13447.9|13444.4|13452.1|13448.6|13447.5|13444|181
1707746700000|2024-02-12 14:05:00|13447.8|13444.3|13449.2|13445.7|13449.5|13446.6|13447|13443.8|143
1707747000000|2024-02-12 14:10:00|13449.3|13445.8|13448.8|13445.3|13449.5|13446|13447.5|13444|170
1707747300000|2024-02-12 14:15:00|13448.7|13445.2|13449.5|13446|13450.5|13447|13448.7|13445.2|150
1707747600000|2024-02-12 14:20:00|13449.7|13446.2|13450.6|13447.1|13452.1|13449.1|13449|13445.9|164
1707747900000|2024-02-12 14:25:00|13450.7|13447.2|13450|13448|13450.9|13448.1|13449.7|13446.8|128
1707748200000|2024-02-12 14:30:00|13449.9|13447.9|13450.4|13446.9|13451.3|13449|13448.3|13445.6|220
1707748500000|2024-02-12 14:35:00|13450.5|13447|13448.1|13444.6|13450.6|13447.9|13448.1|13444.6|179
1707748800000|2024-02-12 14:40:00|13448.2|13444.7|13447.3|13443.8|13448.6|13445.1|13447.1|13443.6|159
1707749100000|2024-02-12 14:45:00|13447.4|13443.9|13448.7|13446.7|13449.5|13447.1|13446.8|13443.7|134
1707749400000|2024-02-12 14:50:00|13448.8|13446.8|13446|13444|13449.4|13446.9|13445.6|13443|116
1707749700000|2024-02-12 14:55:00|13445.9|13443.9|13448|13444.5|13448|13444.5|13445.9|13442.6|123
1707750000000|2024-02-12 15:00:00|13447.9|13444.4|13449.1|13445.6|13450|13447.9|13447.7|13444.2|134
1707750300000|2024-02-12 15:05:00|13449.2|13445.7|13452.5|13449|13453.2|13449.7|13448.6|13445.5|159
1707750600000|2024-02-12 15:10:00|13452.4|13448.9|13455|13451.5|13455.3|13452.6|13452.4|13448.9|139
1707750900000|2024-02-12 15:15:00|13454.9|13451.4|13454.7|13452.7|13457.5|13454.3|13454.7|13451.4|183
1707751200000|2024-02-12 15:20:00|13454.8|13452.8|13454.8|13451.3|13456.3|13453.4|13452.8|13450.8|143
1707751500000|2024-02-12 15:25:00|13454.9|13451.4|13457.6|13454.1|13457.6|13454.8|13454.2|13451.3|163
1707751800000|2024-02-12 15:30:00|13457.4|13453.9|13455.5|13452|13457.7|13454.9|13454.9|13451.8|180
1707752100000|2024-02-12 15:35:00|13455.4|13451.9|13455.5|13452|13456.3|13452.8|13453.8|13450.3|182
1707752400000|2024-02-12 15:40:00|13455.6|13452.1|13454.7|13451.2|13455.6|13452.1|13453.7|13450.7|144
1707752700000|2024-02-12 15:45:00|13454.8|13451.3|13452.6|13449.1|13455|13451.5|13452.5|13449|182
1707753000000|2024-02-12 15:50:00|13452.5|13449|13453.4|13449.9|13454.1|13450.6|13451.6|13448.9|139
1707753300000|2024-02-12 15:55:00|13453.3|13449.8|13452|13448.5|13453.3|13450.5|13449.9|13446.5|158
1707753600000|2024-02-12 16:00:00|13451.5|13449.5|13451.8|13448.3|13454|13450.7|13450.8|13447.3|212
1707753900000|2024-02-12 16:05:00|13451.7|13448.2|13450.6|13447.1|13452.8|13449.3|13450.5|13447|179
1707754200000|2024-02-12 16:10:00|13450.7|13447.2|13448.8|13445.3|13450.7|13447.6|13448.2|13444.8|140
1707754500000|2024-02-12 16:15:00|13448.7|13445.2|13447.9|13444.4|13449|13445.5|13447|13444.3|181
1707754800000|2024-02-12 16:20:00|13447.8|13444.3|13447.9|13444.4|13448.5|13445.1|13447|13443.9|162
1707755100000|2024-02-12 16:25:00|13447.8|13444.3|13446.3|13442.8|13448|13444.5|13446.2|13442.7|149
1707755400000|2024-02-12 16:30:00|13446.2|13442.7|13445.3|13441.8|13446.3|13442.8|13444.5|13441|172
1707755700000|2024-02-12 16:35:00|13445.2|13441.7|13443.8|13440.3|13445.3|13442.6|13443.4|13439.9|193
1707756000000|2024-02-12 16:40:00|13443.7|13440.2|13444.8|13441.3|13445|13441.5|13443.5|13440|212
1707756300000|2024-02-12 16:45:00|13444.9|13441.4|13445.2|13441.7|13446|13442.5|13443.9|13440.9|270
1707756600000|2024-02-12 16:50:00|13445|13441.5|13445.7|13442.2|13446.9|13443.4|13444.4|13440.9|195
1707756900000|2024-02-12 16:55:00|13445.6|13442.1|13443.6|13440.1|13446.1|13442.6|13443.4|13439.9|171
1707757200000|2024-02-12 17:00:00|13443.7|13440.2|13443.6|13440.1|13444.8|13441.3|13443.4|13439.9|236
1707757500000|2024-02-12 17:05:00|13443.5|13440|13442.8|13439.3|13443.5|13440|13442.4|13438.9|180
1707757800000|2024-02-12 17:10:00|13442.7|13439.2|13442.4|13440.4|13443.2|13440.4|13442.1|13438.6|119
1707758100000|2024-02-12 17:15:00|13442.3|13440.3|13444.2|13440.7|13444.6|13441.1|13442.3|13439.6|144
1707758400000|2024-02-12 17:20:00|13444.1|13440.6|13443.7|13440.2|13444.9|13441.4|13443.6|13440.1|146
1707758700000|2024-02-12 17:25:00|13443.6|13440.1|13441.7|13438.2|13443.7|13440.2|13441.6|13438.1|134
1707759000000|2024-02-12 17:30:00|13441.8|13438.3|13440.6|13437.1|13442.8|13439.3|13440.4|13436.9|194
1707759300000|2024-02-12 17:35:00|13440.5|13437|13441.7|13438.2|13441.9|13438.4|13440.3|13436.8|174
1707759600000|2024-02-12 17:40:00|13441.6|13438.1|13441|13437.5|13441.9|13438.4|13440.5|13437|137
1707759900000|2024-02-12 17:45:00|13440.9|13437.4|13440.7|13437.2|13441.9|13438.4|13440.5|13437|147
1707760200000|2024-02-12 17:50:00|13440.6|13437.1|13439.8|13436.3|13440.7|13437.2|13439.5|13436|129
1707760500000|2024-02-12 17:55:00|13439.7|13436.2|13439.3|13435.8|13439.9|13436.8|13438.7|13435.6|119
1707760800000|2024-02-12 18:00:00|13439.2|13435.7|13439.8|13436.3|13439.9|13436.4|13438.1|13434.6|225
1707761100000|2024-02-12 18:05:00|13439.7|13436.2|13438.6|13435.1|13439.7|13436.2|13438|13434.5|237
1707761400000|2024-02-12 18:10:00|13438.7|13435.2|13439.7|13436.2|13439.9|13436.4|13438.3|13434.8|224
1707761700000|2024-02-12 18:15:00|13439.6|13436.1|13438.7|13435.2|13439.9|13436.4|13438.4|13434.9|185
1707762000000|2024-02-12 18:20:00|13438.6|13435.1|13439.7|13436.2|13439.8|13436.3|13438.2|13434.7|179
1707762300000|2024-02-12 18:25:00|13439.8|13436.3|13440.2|13436.7|13441|13437.5|13439.6|13436.1|124
1707762600000|2024-02-12 18:30:00|13440.3|13436.8|13440.8|13437.3|13441|13437.5|13439.7|13436.2|107
1707762900000|2024-02-12 18:35:00|13440.7|13437.2|13440.9|13437.4|13441.1|13437.6|13439.8|13436.3|116
1707763200000|2024-02-12 18:40:00|13440.8|13437.3|13440.7|13437.2|13440.9|13437.4|13439.7|13436.2|94
1707763500000|2024-02-12 18:45:00|13440.6|13437.1|13440|13436.5|13441.1|13437.9|13439.9|13436.4|140
1707763800000|2024-02-12 18:50:00|13440.1|13436.6|13440.5|13437|13440.8|13437.3|13439.7|13436.2|119
1707764100000|2024-02-12 18:55:00|13440.6|13437.1|13440.8|13437.3|13441.8|13438.3|13440.5|13437|161
1707764400000|2024-02-12 19:00:00|13440.9|13437.4|13439.6|13436.1|13441.5|13438|13439.5|13436|147
1707764700000|2024-02-12 19:05:00|13439.5|13436|13440.5|13437|13440.7|13437.2|13439.5|13436|128
1707765000000|2024-02-12 19:10:00|13440.6|13437.1|13440.9|13437.4|13441.4|13437.9|13440.3|13436.8|155
1707765300000|2024-02-12 19:15:00|13440.8|13437.3|13442.6|13439.1|13443|13439.5|13440.6|13437.1|159
1707765600000|2024-02-12 19:20:00|13442.7|13439.2|13442.8|13439.3|13443.8|13440.3|13442.1|13438.6|175
1707765900000|2024-02-12 19:25:00|13442.7|13439.2|13444.7|13441.2|13445.3|13441.8|13442.2|13438.7|180
1707766200000|2024-02-12 19:30:00|13444.8|13441.3|13445.2|13441.7|13445.4|13441.9|13443.9|13440.4|183
1707766500000|2024-02-12 19:35:00|13445.3|13441.8|13445.2|13441.7|13445.4|13441.9|13444.7|13441.2|124
1707766800000|2024-02-12 19:40:00|13445.1|13441.6|13447.7|13444.2|13447.7|13444.2|13444.8|13441.3|174
1707767100000|2024-02-12 19:45:00|13447.8|13444.3|13448.8|13445.3|13449|13445.5|13447.7|13444.2|216
1707767400000|2024-02-12 19:50:00|13448.9|13445.4|13450|13446.5|13451|13447.5|13448.8|13445.3|212
1707767700000|2024-02-12 19:55:00|13449.9|13446.4|13449.6|13446.1|13450.4|13446.9|13448.8|13445.3|160
1707768000000|2024-02-12 20:00:00|13449.7|13446.2|13448.3|13444.8|13449.8|13446.3|13448.3|13444.8|139
1707768300000|2024-02-12 20:05:00|13448.2|13444.7|13448.5|13445|13449.1|13445.6|13447.5|13444|164
1707768600000|2024-02-12 20:10:00|13448.4|13444.9|13448.4|13444.9|13449.2|13445.7|13447.8|13444.3|135
1707768900000|2024-02-12 20:15:00|13448.5|13445|13448.4|13444.9|13448.9|13445.4|13448.3|13444.8|118
1707769200000|2024-02-12 20:20:00|13448.3|13444.8|13448.5|13445|13448.8|13445.3|13447.7|13444.2|172
1707769500000|2024-02-12 20:25:00|13448.7|13445.2|13448.1|13444.6|13448.7|13445.2|13447.5|13444|120
1707769800000|2024-02-12 20:30:00|13448|13444.5|13447.5|13444|13448.3|13444.8|13447.5|13444|132
1707770100000|2024-02-12 20:35:00|13447.6|13444.1|13447.2|13443.7|13447.6|13444.1|13447|13443.5|93
1707770400000|2024-02-12 20:40:00|13447.1|13443.6|13448.2|13444.7|13448.5|13445|13447|13443.5|112
1707770700000|2024-02-12 20:45:00|13448.3|13444.8|13448.5|13445|13448.8|13445.3|13447.5|13444|114
1707771000000|2024-02-12 20:50:00|13448.4|13444.9|13448.3|13444.8|13448.8|13445.3|13447.7|13444.2|134
1707771300000|2024-02-12 20:55:00|13448.4|13444.9|13448.2|13444.7|13448.7|13445.2|13447.3|13443.8|126
1707771600000|2024-02-12 21:00:00|13448.3|13444.8|13448.2|13444.7|13448.5|13445|13447.8|13444.3|64
1707771900000|2024-02-12 21:05:00|13448.1|13444.6|13448.2|13444.7|13449.1|13445.6|13447.9|13444.4|66
1707772200000|2024-02-12 21:10:00|13448.3|13444.8|13448.9|13445.4|13449|13445.5|13448.2|13444.7|20
1707772500000|2024-02-12 21:15:00|13449|13445.5|13448.9|13445.4|13449|13445.5|13448.6|13445.1|66
1707772800000|2024-02-12 21:20:00|13448.8|13445.3|13448.7|13445.2|13449.1|13445.6|13448.7|13445.2|86
1707773100000|2024-02-12 21:25:00|13448.8|13445.3|13448.8|13445.3|13448.8|13445.3|13448.7|13445.2|59
1707773400000|2024-02-12 21:30:00|13448.9|13445.4|13448.7|13445.2|13448.9|13445.4|13448.7|13445.2|59
1707773700000|2024-02-12 21:35:00|13448.8|13445.3|13449.3|13445.8|13449.4|13445.9|13448.7|13445.2|130
1707774000000|2024-02-12 21:40:00|13449.4|13445.9|13448.5|13445|13449.4|13445.9|13448.5|13445|41
1707774300000|2024-02-12 21:45:00|13448.4|13444.9|13448.3|13444.8|13448.5|13445|13448.3|13444.8|20
1707774600000|2024-02-12 21:50:00|13448.4|13444.9|13448.2|13444.7|13448.5|13445|13448.2|13444.7|29
1707774900000|2024-02-12 21:55:00|13448.3|13444.4|13448.8|13444.4|13449|13444.9|13448|13444|122
1707775200000|2024-02-12 22:00:00|13449.2|13444.5|13451.7|13443.7|13452|13444.5|13448.9|13442.2|23
1707775500000|2024-02-12 22:05:00|13451.4|13442.7|13451|13443.2|13451.8|13443.7|13450.8|13442.6|126
1707775800000|2024-02-12 22:10:00|13450.9|13442.9|13450.8|13443.4|13451.7|13443.5|13450.5|13442.9|148
1707776100000|2024-02-12 22:15:00|13451|13443.3|13450.9|13443.4|13451.1|13443.7|13450.5|13442.9|121
1707776400000|2024-02-12 22:20:00|13450.7|13443.5|13450.8|13442.8|13451.1|13443.5|13450.4|13442.5|78
1707776700000|2024-02-12 22:25:00|13450.7|13442.7|13450.7|13443.1|13450.9|13443.3|13450.6|13442.5|144
1707777000000|2024-02-12 22:30:00|13450.8|13443.2|13450.8|13443.9|13451.7|13444|13450.7|13442.8|76
1707777300000|2024-02-12 22:35:00|13450.7|13443.8|13450.7|13443.9|13451.1|13444|13450.6|13443.6|72
1707777600000|2024-02-12 22:40:00|13450.8|13444|13451.3|13444.2|13451.5|13444.5|13450.8|13443.9|54
1707777900000|2024-02-12 22:45:00|13451.2|13444.1|13451.1|13444.1|13451.3|13444.4|13450.6|13443.7|67
1707778200000|2024-02-12 22:50:00|13451.2|13444.2|13450.6|13444.7|13451.4|13444.8|13450.5|13443.9|126
1707778500000|2024-02-12 22:55:00|13450.7|13444.8|13450.4|13444.7|13450.9|13445.5|13450.1|13444.5|51
1707778800000|2024-02-12 23:00:00|13449.9|13445.4|13449.8|13446|13450.8|13446.1|13449.1|13444.9|578
1707779100000|2024-02-12 23:05:00|13449.7|13445.9|13449.3|13445.7|13450.1|13446.6|13449.3|13445.6|430
1707779400000|2024-02-12 23:10:00|13449.4|13445.6|13448.9|13445.4|13449.4|13445.9|13448.4|13444.9|56
1707779700000|2024-02-12 23:15:00|13449|13445.5|13448.9|13445.4|13449.2|13445.7|13448.7|13445.2|83
1707780000000|2024-02-12 23:20:00|13449|13445.5|13448.7|13445.2|13449|13445.5|13448.6|13445.1|52
1707780300000|2024-02-12 23:25:00|13448.6|13445.1|13448.7|13445.2|13448.9|13445.4|13448.5|13445|27
1707780600000|2024-02-12 23:30:00|13448.8|13445.3|13448.7|13445.2|13449|13445.5|13448.6|13445.1|40
1707780900000|2024-02-12 23:35:00|13448.6|13445.1|13448.7|13445.2|13448.9|13446.1|13448|13445.1|42
1707781200000|2024-02-12 23:40:00|13448.8|13445.3|13448.7|13445.2|13448.9|13445.4|13448.6|13445.1|22
1707781500000|2024-02-12 23:45:00|13448.6|13445.1|13449.1|13445.6|13449.1|13445.6|13448.6|13445.1|36
1707781800000|2024-02-12 23:50:00|13448.9|13445.4|13450|13446.5|13450|13446.5|13448.7|13445.2|37
1707782100000|2024-02-12 23:55:00|13450.1|13446.6|13450.2|13446.7|13450.3|13446.8|13449.9|13446.4|36
1707782400000|2024-02-13 00:00:00|13450.1|13446.6|13447.8|13445.8|13450.2|13447|13447.7|13445.7|65
1707782700000|2024-02-13 00:05:00|13447.7|13445.7|13450|13448|13450.2|13448|13447.7|13445.7|56
1707783000000|2024-02-13 00:10:00|13449.9|13447.9|13451.7|13449.7|13452.4|13449.8|13449.9|13447.4|106
1707783300000|2024-02-13 00:15:00|13451.6|13449.6|13452.9|13450.9|13453.7|13451|13450.8|13448.8|69
1707783600000|2024-02-13 00:20:00|13453|13451|13454.9|13451.4|13455|13452.3|13452.9|13450.3|73
1707783900000|2024-02-13 00:25:00|13455|13451.5|13455.3|13453.3|13455.9|13453.3|13454.2|13451.4|72
1707784200000|2024-02-13 00:30:00|13456.1|13452.6|13455.5|13452|13456.1|13453.1|13453.2|13450.5|89
1707784500000|2024-02-13 00:35:00|13455.6|13452.1|13455.2|13453.2|13455.8|13453.4|13454.9|13452|89
1707784800000|2024-02-13 00:40:00|13455.1|13453.1|13456|13454|13456.5|13454.5|13454.9|13452.9|56
1707785100000|2024-02-13 00:45:00|13456.1|13454.1|13454.9|13452.9|13456.3|13454.3|13454.9|13452.9|91
1707785400000|2024-02-13 00:50:00|13455|13453|13453.7|13451.7|13455.7|13453.2|13453.6|13451.3|126
1707785700000|2024-02-13 00:55:00|13453.6|13451.6|13453.5|13451.5|13454.3|13452.3|13453.4|13451.4|92
1707786000000|2024-02-13 01:00:00|13453.4|13451.4|13453.3|13451.3|13453.8|13451.4|13451.9|13448.9|162
1707786300000|2024-02-13 01:05:00|13453.4|13451.4|13453.2|13451.2|13454.4|13452.4|13452.9|13450.9|95
1707786600000|2024-02-13 01:10:00|13453.3|13451.3|13454.6|13452.6|13454.7|13452.7|13452.5|13450.5|114
1707786900000|2024-02-13 01:15:00|13454.5|13452.5|13455.7|13453.7|13455.9|13453.9|13454.3|13452.3|96
1707787200000|2024-02-13 01:20:00|13455.6|13453.6|13455.2|13453.2|13456.1|13454.1|13454.7|13452.7|93
1707787500000|2024-02-13 01:25:00|13455.3|13453.3|13455|13453|13455.3|13453.3|13454.3|13452.3|76
1707787800000|2024-02-13 01:30:00|13455.1|13453.1|13455.3|13453.3|13455.4|13453.4|13454.7|13452.7|94
1707788100000|2024-02-13 01:35:00|13455.4|13453.4|13454.5|13452.5|13456.3|13453.4|13454.5|13451.7|103
1707788400000|2024-02-13 01:40:00|13454.6|13452.6|13456.8|13453.3|13456.8|13453.3|13453.8|13451.5|96
1707788700000|2024-02-13 01:45:00|13456.7|13453.2|13459.5|13456|13459.5|13456.6|13456.7|13453.2|123
1707789000000|2024-02-13 01:50:00|13459.4|13455.9|13459.6|13457.6|13461.3|13459.3|13459.4|13455.9|110
1707789300000|2024-02-13 01:55:00|13459.5|13457.5|13458.8|13456.8|13459.5|13457.5|13457.5|13455.5|106
1707789600000|2024-02-13 02:00:00|13458.7|13456.7|13459.6|13457.6|13460.6|13458.6|13458.6|13456.6|159
1707789900000|2024-02-13 02:05:00|13459.7|13457.7|13457.8|13455.8|13459.7|13457.7|13457.8|13455.7|116
1707790200000|2024-02-13 02:10:00|13457.7|13455.7|13459.5|13457.5|13460.4|13458.4|13457|13455|126
1707790500000|2024-02-13 02:15:00|13459.4|13457.4|13460.7|13458.7|13461.6|13459.6|13459.4|13457.4|118
1707790800000|2024-02-13 02:20:00|13460.6|13458.6|13458.9|13456.9|13461.8|13459.8|13458.7|13456.7|170
1707791100000|2024-02-13 02:25:00|13459|13457|13458.5|13456.5|13460.3|13458.3|13458.5|13456.5|120
1707791400000|2024-02-13 02:30:00|13458.3|13456.3|13457.8|13455.8|13458.6|13456.6|13456.6|13454.6|83
1707791700000|2024-02-13 02:35:00|13457.9|13455.9|13459.2|13457.2|13459.8|13457.8|13457.6|13455.6|106
1707792000000|2024-02-13 02:40:00|13459.3|13457.3|13461|13459|13462|13460|13459.3|13457.3|125
1707792300000|2024-02-13 02:45:00|13461.1|13459.1|13460.9|13458.9|13462.4|13460.4|13460.6|13458.6|109
1707792600000|2024-02-13 02:50:00|13460.8|13458.8|13461.9|13459.9|13462|13460|13460.8|13458.8|88
1707792900000|2024-02-13 02:55:00|13461.8|13459.8|13459.6|13457.6|13461.9|13459.9|13459.3|13457.3|125
1707793200000|2024-02-13 03:00:00|13459.5|13457.5|13462.6|13460.6|13462.6|13460.6|13459.3|13457.3|91
1707793500000|2024-02-13 03:05:00|13462.7|13460.7|13463.9|13461.9|13465.9|13463|13462.6|13460.6|127
1707793800000|2024-02-13 03:10:00|13464|13462|13465|13461.5|13465.2|13462.2|13462.4|13459.6|162
1707794100000|2024-02-13 03:15:00|13464.2|13462.2|13464.4|13462.4|13464.4|13462.4|13463.4|13461.4|122
1707794400000|2024-02-13 03:20:00|13464.5|13462.5|13464.2|13462.2|13465.6|13462.9|13463.6|13460.9|112
1707794700000|2024-02-13 03:25:00|13464.3|13462.3|13465.2|13463.2|13465.5|13463.4|13463.5|13461.5|105
1707795000000|2024-02-13 03:30:00|13465.3|13463.3|13464.5|13462.5|13465.4|13463.4|13464.4|13462.4|102
1707795300000|2024-02-13 03:35:00|13464.6|13462.6|13461.8|13459.8|13465.8|13463.2|13461.7|13459.7|92
1707795600000|2024-02-13 03:40:00|13461.7|13459.7|13459.5|13457.5|13461.7|13459.7|13458.1|13456.1|157
1707795900000|2024-02-13 03:45:00|13459.6|13457.6|13458.5|13456.5|13459.6|13457.6|13458.4|13456.4|92
1707796200000|2024-02-13 03:50:00|13458.4|13456.4|13459.7|13457.7|13460.6|13458.6|13458.3|13456.3|105
1707796500000|2024-02-13 03:55:00|13459.8|13457.8|13460.4|13458.4|13460.8|13458.8|13458|13455.1|128
1707796800000|2024-02-13 04:00:00|13460.5|13458.5|13460.7|13458.7|13461.1|13459|13459.2|13456.5|117
1707797100000|2024-02-13 04:05:00|13460.8|13458.8|13461|13459|13461.6|13459.1|13460.5|13457.9|109
1707797400000|2024-02-13 04:10:00|13460.9|13458.9|13462.4|13460.4|13462.6|13460.6|13460.5|13458|88
1707797700000|2024-02-13 04:15:00|13462.3|13460.3|13464.8|13461.3|13464.9|13461.4|13462.3|13459|100
1707798000000|2024-02-13 04:20:00|13464.9|13461.4|13463.8|13461.8|13465.5|13462.7|13463.7|13461|104
1707798300000|2024-02-13 04:25:00|13463.9|13461.9|13463.6|13461.6|13464|13462|13463.4|13461.4|88
1707798600000|2024-02-13 04:30:00|13463.7|13461.7|13465.3|13463.3|13465.5|13463.5|13463.6|13461.6|70
1707798900000|2024-02-13 04:35:00|13465.2|13463.2|13463.6|13461.6|13465.5|13463.5|13463.5|13461.5|60
1707799200000|2024-02-13 04:40:00|13463.5|13461.5|13465|13463|13466|13463.5|13463.4|13461.4|80
1707799500000|2024-02-13 04:45:00|13465.1|13463.1|13464.5|13462.5|13465.1|13463.1|13464.1|13462.1|69
1707799800000|2024-02-13 04:50:00|13464.6|13462.6|13464.9|13462.9|13464.9|13462.9|13464.3|13462.3|46
1707800100000|2024-02-13 04:55:00|13465|13463|13463.6|13461.6|13465|13463|13463.3|13461.3|68
1707800400000|2024-02-13 05:00:00|13463.7|13461.7|13462.1|13460.1|13463.9|13461.9|13461.7|13459.7|116
1707800700000|2024-02-13 05:05:00|13462|13460|13460.4|13458.4|13462.2|13460.2|13460.4|13458.4|157
1707801000000|2024-02-13 05:10:00|13460.3|13458.3|13460.5|13458.5|13460.7|13458.7|13459.6|13457.6|88
1707801300000|2024-02-13 05:15:00|13460.6|13458.6|13460.6|13458.6|13460.7|13458.7|13460.3|13458.3|69
1707801600000|2024-02-13 05:20:00|13460.5|13458.5|13459.4|13457.4|13460.7|13458.7|13459.4|13457.4|44
1707801900000|2024-02-13 05:25:00|13459.5|13457.5|13458.9|13456.9|13460|13458|13458.9|13456.9|55
1707802200000|2024-02-13 05:30:00|13458.8|13456.8|13460|13458|13460.2|13458.2|13458.6|13456.6|54
1707802500000|2024-02-13 05:35:00|13460.1|13458.1|13460.5|13458.5|13460.7|13458.7|13459.8|13457.8|91
1707802800000|2024-02-13 05:40:00|13460.6|13458.6|13460.1|13458.1|13460.6|13458.6|13458.8|13456.8|99
1707803100000|2024-02-13 05:45:00|13460|13458|13459.2|13457.2|13460.1|13458.1|13458.6|13456.6|85
1707803400000|2024-02-13 05:50:00|13459.3|13457.3|13459.3|13457.3|13459.3|13457.3|13458.7|13456.7|90
1707803700000|2024-02-13 05:55:00|13459.5|13457.5|13459.5|13457.5|13460.6|13458.6|13459.5|13457.5|118
1707804000000|2024-02-13 06:00:00|13459.6|13457.6|13459.1|13457.1|13459.6|13457.6|13457.8|13455.8|104
1707804300000|2024-02-13 06:05:00|13459|13457|13457|13455|13459.1|13457.1|13456.6|13454.6|98
1707804600000|2024-02-13 06:10:00|13456.9|13454.9|13455.5|13453.5|13457.3|13455.3|13455.4|13453.4|82
1707804900000|2024-02-13 06:15:00|13455.6|13453.6|13456|13454|13457.2|13455.2|13455.5|13453.5|85
1707805200000|2024-02-13 06:20:00|13456.1|13454.1|13456.5|13454.5|13456.9|13454.9|13455.4|13453.4|63
1707805500000|2024-02-13 06:25:00|13456.6|13454.6|13455.5|13453.5|13456.6|13454.6|13455|13453|108
1707805800000|2024-02-13 06:30:00|13455.6|13453.6|13455.6|13453.6|13455.8|13453.8|13455.3|13453.3|31
1707806100000|2024-02-13 06:35:00|13455.4|13453.4|13453.4|13451.4|13456.2|13454.2|13453.4|13451.4|85
1707806400000|2024-02-13 06:40:00|13453.5|13451.5|13452.7|13450.7|13453.7|13451.7|13451.7|13449.7|99
1707806700000|2024-02-13 06:45:00|13452.8|13450.8|13455.3|13453.3|13456.1|13454.1|13452.7|13450.7|106
1707807000000|2024-02-13 06:50:00|13455.2|13453.2|13455.8|13453.8|13456.1|13454.1|13455.2|13453.2|83
1707807300000|2024-02-13 06:55:00|13455.7|13453.7|13455.8|13453.8|13455.9|13453.9|13455.3|13453.3|40
1707807600000|2024-02-13 07:00:00|13456|13454|13455.5|13453.5|13456.4|13454|13454.3|13451.8|162
1707807900000|2024-02-13 07:05:00|13455.6|13453.6|13454.3|13452.3|13455.8|13453.8|13454.2|13452.2|131
1707808200000|2024-02-13 07:10:00|13454.2|13452.2|13453.7|13451.7|13454.8|13452.8|13453.2|13451.2|128
1707808500000|2024-02-13 07:15:00|13453.6|13451.6|13455.1|13453.1|13455.5|13453.5|13453.5|13451.5|108
1707808800000|2024-02-13 07:20:00|13455|13453|13456.4|13454.4|13456.4|13454.4|13453.7|13451.7|166
1707809100000|2024-02-13 07:25:00|13455.7|13453.7|13457.2|13455.2|13457.7|13455.7|13455.6|13453.6|123
1707809400000|2024-02-13 07:30:00|13457.3|13455.3|13457.6|13455.6|13459.1|13456.7|13457.3|13454.7|161
1707809700000|2024-02-13 07:35:00|13457.7|13455.7|13459|13455.5|13459.4|13456.8|13457.5|13454.8|178
1707810000000|2024-02-13 07:40:00|13459.1|13455.6|13459.2|13457.2|13459.4|13457.4|13457.9|13455.4|152
1707810300000|2024-02-13 07:45:00|13459.1|13457.1|13457.7|13455.7|13459.8|13457.8|13456.5|13454.5|201
1707810600000|2024-02-13 07:50:00|13457.8|13455.8|13457.7|13455.7|13458.7|13456.3|13457.3|13454.7|148
1707810900000|2024-02-13 07:55:00|13457.6|13455.6|13455.5|13453.5|13458.5|13456.5|13455.5|13452.7|198
1707811200000|2024-02-13 08:00:00|13455.6|13453.6|13454.7|13452.7|13456.3|13454.3|13454.6|13452.1|195
1707811500000|2024-02-13 08:05:00|13454.5|13452.5|13456.5|13454.5|13457|13455|13453.5|13451.5|174
1707811800000|2024-02-13 08:10:00|13456.6|13454.6|13457.8|13454.3|13458|13455.5|13455.5|13452.6|153
1707812100000|2024-02-13 08:15:00|13457.7|13454.2|13457.2|13455.2|13457.7|13455.4|13456.4|13454.1|160
1707812400000|2024-02-13 08:20:00|13457.3|13455.3|13460.2|13458.2|13460.4|13458.4|13457.3|13455.3|163
1707812700000|2024-02-13 08:25:00|13460.3|13458.3|13459.5|13457.5|13460.3|13458.3|13458.1|13456.1|156
1707813000000|2024-02-13 08:30:00|13459.4|13457.4|13457.8|13455.8|13459.5|13457.5|13457.2|13455.2|163
1707813300000|2024-02-13 08:35:00|13457.7|13455.7|13459.2|13457.2|13459.7|13457.7|13457.4|13455.4|124
1707813600000|2024-02-13 08:40:00|13459.3|13457.3|13458|13456|13459.3|13457.3|13456.9|13454.2|137
1707813900000|2024-02-13 08:45:00|13457.9|13455.9|13457.4|13455.4|13458.2|13456|13455.8|13453.8|144
1707814200000|2024-02-13 08:50:00|13457.3|13455.3|13457.9|13455.9|13459.1|13457.1|13457|13455|149
1707814500000|2024-02-13 08:55:00|13458|13456|13455.1|13453.1|13458.1|13456.1|13454.6|13452.6|194
1707814800000|2024-02-13 09:00:00|13455.2|13453.2|13454.9|13451.4|13456.7|13454.1|13453.5|13450.9|239
1707815100000|2024-02-13 09:05:00|13454.1|13452.1|13459.2|13457.2|13459.4|13457.4|13453.7|13451.7|187
1707815400000|2024-02-13 09:10:00|13459.3|13457.3|13459.5|13457.5|13460.7|13458.2|13457.9|13455.9|185
1707815700000|2024-02-13 09:15:00|13459.6|13457.6|13459.6|13457.6|13460.1|13458.1|13457.6|13455.6|138
1707816000000|2024-02-13 09:20:00|13459.5|13457.5|13458.5|13456.5|13459.7|13457.7|13458.5|13456.5|103
1707816300000|2024-02-13 09:25:00|13458.4|13456.4|13457.6|13455.6|13458.5|13456.4|13455.9|13453.3|128
1707816600000|2024-02-13 09:30:00|13457.7|13455.7|13457.6|13455.6|13459.3|13456.4|13457.1|13455.1|85
1707816900000|2024-02-13 09:35:00|13457.7|13455.7|13458.6|13456.6|13458.7|13456.7|13457.3|13455.3|135
1707817200000|2024-02-13 09:40:00|13458.5|13456.5|13458.2|13456.2|13459.6|13457.6|13458.2|13456.2|118
1707817500000|2024-02-13 09:45:00|13458.3|13456.3|13457.4|13455.4|13458.4|13456.4|13457.3|13455.3|134
1707817800000|2024-02-13 09:50:00|13457.3|13455.3|13457.3|13455.3|13457.7|13455.7|13456.2|13454.2|136
1707818100000|2024-02-13 09:55:00|13457.2|13455.2|13457.4|13453.9|13457.6|13455.4|13456.1|13453.7|108
1707818400000|2024-02-13 10:00:00|13457.5|13454|13455|13453|13457.5|13454|13454.3|13451.9|131
1707818700000|2024-02-13 10:05:00|13454.9|13452.9|13453.4|13451.4|13454.9|13452.9|13453.2|13451.2|168
1707819000000|2024-02-13 10:10:00|13453.5|13451.5|13453.2|13451.2|13454|13451.5|13452.4|13449.8|107
1707819300000|2024-02-13 10:15:00|13453.3|13451.3|13453.4|13451.4|13453.9|13451.8|13452.3|13450.3|95
1707819600000|2024-02-13 10:20:00|13453.5|13451.5|13453.4|13449.9|13454.3|13452.3|13452.4|13449.6|117
1707819900000|2024-02-13 10:25:00|13453.5|13450|13452.4|13450.4|13454.3|13451.5|13452.4|13449.7|104
1707820200000|2024-02-13 10:30:00|13452.5|13450.5|13454.5|13451|13454.5|13452.2|13452.4|13450.4|138
1707820500000|2024-02-13 10:35:00|13453.8|13451.8|13454.5|13452.5|13455.3|13452.5|13452.6|13450.4|156
1707820800000|2024-02-13 10:40:00|13454.3|13452.3|13453.5|13451.5|13456.1|13453.6|13453.5|13451.5|125
1707821100000|2024-02-13 10:45:00|13453.2|13451.2|13454.2|13452.2|13454.6|13452.6|13453.2|13451.2|133
1707821400000|2024-02-13 10:50:00|13454.1|13452.1|13454.2|13452.2|13454.8|13452.4|13453.4|13450.7|110
1707821700000|2024-02-13 10:55:00|13454.3|13452.3|13453.7|13450.2|13455.3|13452.7|13452.6|13450.2|158
1707822000000|2024-02-13 11:00:00|13453.8|13450.3|13451.7|13449.7|13453.8|13451|13451.2|13448.6|144
1707822300000|2024-02-13 11:05:00|13451.6|13449.6|13449.2|13447.2|13451.7|13449.7|13449.1|13446.1|106
1707822600000|2024-02-13 11:10:00|13449.1|13447.1|13450.3|13448.3|13451.4|13448.5|13449.1|13447.1|121
1707822900000|2024-02-13 11:15:00|13450.2|13448.2|13449|13447|13451.2|13448.9|13448.6|13446.6|119
1707823200000|2024-02-13 11:20:00|13448.9|13446.9|13446.5|13444.5|13449.1|13447.1|13446.4|13444.4|139
1707823500000|2024-02-13 11:25:00|13446.4|13444.4|13448.7|13445.2|13449.4|13446.7|13446.3|13444.3|104
1707823800000|2024-02-13 11:30:00|13448.6|13445.1|13449.1|13447.1|13449.1|13447.1|13447.6|13445|118
1707824100000|2024-02-13 11:35:00|13449.2|13447.2|13449.2|13447.2|13449.6|13447.6|13448.8|13446.8|98
1707824400000|2024-02-13 11:40:00|13449.1|13447.1|13452.2|13450.2|13453.1|13450.7|13448.9|13446.9|110
1707824700000|2024-02-13 11:45:00|13452.3|13450.3|13452.5|13450.5|13452.5|13450.5|13451|13448.4|61
1707825000000|2024-02-13 11:50:00|13452.4|13450.4|13453.2|13449.7|13453.2|13450.5|13451.9|13449.7|41
1707825300000|2024-02-13 11:55:00|13453.5|13450|13452.2|13448.7|13453.9|13450.4|13451.7|13448.2|95
1707825600000|2024-02-13 12:00:00|13452|13448.5|13452.8|13450.8|13453.7|13450.8|13449.8|13447|147
1707825900000|2024-02-13 12:05:00|13453.5|13450|13452.7|13450.7|13453.6|13450.8|13450|13447.5|136
1707826200000|2024-02-13 12:10:00|13452.8|13450.8|13449.6|13447.6|13453.9|13451.2|13449.5|13447.5|145
1707826500000|2024-02-13 12:15:00|13449.5|13447.5|13452.3|13450.3|13452.6|13450.6|13448.6|13446.6|140
1707826800000|2024-02-13 12:20:00|13452.4|13450.4|13451.7|13449.7|13453.9|13451.2|13451.2|13448.7|138
1707827100000|2024-02-13 12:25:00|13451.5|13449.5|13451.1|13447.6|13451.7|13449.7|13449.6|13447.6|121
1707827400000|2024-02-13 12:30:00|13451.2|13447.7|13451|13449|13451.5|13449.3|13448.7|13446.7|144
1707827700000|2024-02-13 12:35:00|13450.8|13448.8|13450.1|13446.6|13451|13449|13449.2|13446.4|119
1707828000000|2024-02-13 12:40:00|13449.9|13446.4|13450.5|13448.5|13450.7|13448.7|13448.6|13446.4|130
1707828300000|2024-02-13 12:45:00|13450.4|13448.4|13448.4|13446.4|13451|13449|13447.9|13445.9|150
1707828600000|2024-02-13 12:50:00|13448.3|13446.3|13447.9|13445.9|13448.5|13446.4|13447.3|13444.4|157
1707828900000|2024-02-13 12:55:00|13447.8|13445.8|13448|13446|13448.3|13446.3|13447|13444.7|124
1707829200000|2024-02-13 13:00:00|13447.7|13445.7|13447.2|13445.2|13448.2|13446.2|13446|13443.4|210
1707829500000|2024-02-13 13:05:00|13447.1|13445.1|13444.3|13442.3|13448.2|13446.2|13444.1|13442.1|153
1707829800000|2024-02-13 13:10:00|13444.4|13442.4|13442.8|13440.8|13444.7|13442.7|13442.8|13440.8|133
1707830100000|2024-02-13 13:15:00|13442.7|13440.7|13443.6|13441.6|13444|13442|13442.5|13440.5|165
1707830400000|2024-02-13 13:20:00|13443.5|13441.5|13444.7|13442.7|13446.7|13444.7|13443.3|13441.3|146
1707830700000|2024-02-13 13:25:00|13444.6|13442.6|13448.1|13435.4|13448.1|13443.3|13443.6|13435.4|253
1707831000000|2024-02-13 13:30:00|13448.6|13434.2|13496.3|13492.8|13498.4|13494.9|13448.6|13434|784
1707831300000|2024-02-13 13:35:00|13496.4|13492.9|13491.8|13488.3|13502|13498.5|13488.5|13485|633
1707831600000|2024-02-13 13:40:00|13491.9|13488.4|13500.7|13497.2|13504.1|13500.6|13491.9|13488.4|496
1707831900000|2024-02-13 13:45:00|13500.6|13497.1|13507.5|13504|13508.3|13505.3|13499.3|13496.2|518
1707832200000|2024-02-13 13:50:00|13507.4|13503.9|13504.7|13501.2|13509.4|13505.9|13500.8|13497.3|450
1707832500000|2024-02-13 13:55:00|13505.5|13502|13506.9|13504.9|13509.5|13506.9|13502.8|13499.3|390
1707832800000|2024-02-13 14:00:00|13506.8|13504.8|13510.4|13508.4|13513.7|13510.3|13506.8|13504.8|456
1707833100000|2024-02-13 14:05:00|13510.3|13508.3|13506|13502.5|13513.1|13510.8|13505.7|13502.2|402
1707833400000|2024-02-13 14:10:00|13505.9|13502.4|13505.5|13502|13509.3|13505.8|13505|13501.5|282
1707833700000|2024-02-13 14:15:00|13505.6|13502.1|13501.9|13498.4|13506.1|13502.6|13497.7|13495.1|306
1707834000000|2024-02-13 14:20:00|13502|13498.5|13505.1|13503.1|13507.4|13504.5|13501.2|13498.4|333
1707834300000|2024-02-13 14:25:00|13505.2|13503.2|13501|13499|13506.3|13503.2|13500.3|13498.3|286
1707834600000|2024-02-13 14:30:00|13501.5|13499.5|13505.4|13503.4|13507.1|13505.1|13501.4|13499.4|360
1707834900000|2024-02-13 14:35:00|13505.3|13503.3|13506.2|13504.2|13506.3|13504.3|13501.4|13499.1|323
1707835200000|2024-02-13 14:40:00|13506.3|13504.3|13503.7|13500.2|13506.6|13504.6|13501.8|13499|295
1707835500000|2024-02-13 14:45:00|13504.1|13500.6|13507.6|13504.1|13507.9|13505.6|13502.6|13499.1|322
1707835800000|2024-02-13 14:50:00|13507.8|13504.3|13509.8|13507.8|13510.6|13508.1|13507.1|13504.3|269
1707836100000|2024-02-13 14:55:00|13509.9|13507.9|13508.4|13506.4|13510.8|13508.4|13506.2|13503.6|268
1707836400000|2024-02-13 15:00:00|13507.9|13505.9|13510.2|13506.7|13510.3|13507.5|13507.7|13504.6|293
1707836700000|2024-02-13 15:05:00|13510.3|13506.8|13514.8|13511.3|13515.7|13512.5|13509.9|13506.8|281
1707837000000|2024-02-13 15:10:00|13514.7|13511.2|13512.6|13510.6|13515.8|13512.3|13511.6|13509.6|289
1707837300000|2024-02-13 15:15:00|13512.7|13510.7|13511.3|13507.8|13514.1|13512.1|13510.1|13506.9|265
1707837600000|2024-02-13 15:20:00|13511.2|13507.7|13508.4|13506.4|13512|13509.1|13508.4|13505.7|276
1707837900000|2024-02-13 15:25:00|13508.5|13506.5|13504.9|13502.9|13508.5|13506.5|13504.1|13501.4|282
1707838200000|2024-02-13 15:30:00|13505|13503|13501.5|13498|13505.8|13503.3|13501.2|13497.7|244
1707838500000|2024-02-13 15:35:00|13501.4|13497.9|13502.8|13500.8|13504.7|13501.9|13501.4|13497.9|230
1707838800000|2024-02-13 15:40:00|13502.7|13500.7|13506.2|13504.2|13507.2|13504.4|13501.1|13499|305
1707839100000|2024-02-13 15:45:00|13506.3|13504.3|13504.7|13502.7|13508.2|13505.4|13504.7|13502.7|261
1707839400000|2024-02-13 15:50:00|13504.8|13502.8|13506.5|13504.5|13508.2|13505.6|13504.3|13501.5|286
1707839700000|2024-02-13 15:55:00|13506.7|13504.7|13506.9|13504.9|13508.3|13506.3|13505.2|13503.2|281
1707840000000|2024-02-13 16:00:00|13507|13505|13506.9|13503.4|13508.1|13505.8|13505.9|13503.4|251
1707840300000|2024-02-13 16:05:00|13506.8|13503.3|13505|13503|13508.7|13505.9|13504.9|13502.5|239
1707840600000|2024-02-13 16:10:00|13504.9|13502.9|13508.8|13506.8|13508.9|13506.9|13504.9|13502.4|190
1707840900000|2024-02-13 16:15:00|13508.6|13506.6|13512.6|13509.1|13513|13509.5|13508.5|13506.5|190
1707841200000|2024-02-13 16:20:00|13512.7|13509.2|13509.6|13506.1|13513|13509.5|13509.1|13505.6|144
1707841500000|2024-02-13 16:25:00|13509.5|13506|13509.4|13507.4|13510.2|13507.8|13507.1|13505.1|117
1707841800000|2024-02-13 16:30:00|13509.7|13507.7|13509.4|13505.9|13511.5|13509|13508.7|13505.8|193
1707842100000|2024-02-13 16:35:00|13509.5|13506|13506|13502.5|13510.4|13506.9|13505.7|13502.2|239
1707842400000|2024-02-13 16:40:00|13505.9|13502.4|13508.1|13506.1|13508.3|13506.3|13503.9|13501.9|162
1707842700000|2024-02-13 16:45:00|13508.2|13506.2|13510|13508|13510.3|13508.3|13507.8|13505.8|124
1707843000000|2024-02-13 16:50:00|13509.9|13507.9|13507.9|13505.9|13510.4|13508.4|13507.8|13505.8|202
1707843300000|2024-02-13 16:55:00|13507.8|13505.8|13506.5|13503|13509.7|13507|13505.7|13503|187
1707843600000|2024-02-13 17:00:00|13506.6|13503.1|13507.5|13504|13508.3|13504.8|13506|13502.5|202
1707843900000|2024-02-13 17:05:00|13507.6|13504.1|13508|13504.5|13509.4|13506|13507.4|13503.9|151
1707844200000|2024-02-13 17:10:00|13507.9|13504.4|13507.8|13505.8|13509.1|13506.3|13507.6|13504.1|213
1707844500000|2024-02-13 17:15:00|13507.7|13505.7|13509|13507|13509.9|13507.2|13507.6|13505|127
1707844800000|2024-02-13 17:20:00|13509.1|13507.1|13510.9|13507.4|13511|13507.6|13509|13506.8|160
1707845100000|2024-02-13 17:25:00|13510.8|13507.3|13513.7|13510.2|13513.8|13510.3|13510.3|13507.3|171
1707845400000|2024-02-13 17:30:00|13513.6|13510.1|13510.2|13508.2|13513.6|13510.1|13510.1|13507.3|144
1707845700000|2024-02-13 17:35:00|13510.3|13508.3|13509.2|13507.2|13510.8|13508.3|13508.8|13506.6|183
1707846000000|2024-02-13 17:40:00|13509.1|13507.1|13509.9|13506.4|13510.8|13508|13509.1|13505.8|135
1707846300000|2024-02-13 17:45:00|13510|13506.5|13510.4|13506.9|13510.8|13508|13509.2|13506.3|159
1707846600000|2024-02-13 17:50:00|13510.5|13507|13509.9|13507.9|13511.3|13508.4|13508.9|13506.6|190
1707846900000|2024-02-13 17:55:00|13509.8|13507.8|13510.1|13508.1|13512.4|13509.9|13509.8|13507.4|156
1707847200000|2024-02-13 18:00:00|13510|13508|13508.1|13506.1|13510.5|13508|13507.9|13504.9|152
1707847500000|2024-02-13 18:05:00|13508.2|13506.2|13507.8|13505.8|13509.7|13506.9|13507.8|13505.2|126
1707847800000|2024-02-13 18:10:00|13508.5|13505|13509.7|13507.7|13510.4|13508.3|13507.9|13505|113
1707848100000|2024-02-13 18:15:00|13509.6|13507.6|13511.2|13509.2|13511.6|13509.6|13509.6|13506.9|103
1707848400000|2024-02-13 18:20:00|13511.3|13509.3|13513.5|13510|13514.1|13511.3|13511.3|13508.7|119
1707848700000|2024-02-13 18:25:00|13513.4|13509.9|13512.5|13509|13513.6|13510.2|13511.7|13508.8|152
1707849000000|2024-02-13 18:30:00|13511.7|13509.7|13514|13510.5|13514.2|13511.3|13511.6|13509.5|141
1707849300000|2024-02-13 18:35:00|13514.1|13510.6|13514.2|13510.7|13514.7|13511.9|13513.4|13510|133
1707849600000|2024-02-13 18:40:00|13514.1|13510.6|13513.9|13510.4|13514.6|13511.3|13513.1|13509.9|155
1707849900000|2024-02-13 18:45:00|13514.1|13510.6|13514.6|13511.1|13514.6|13511.4|13512.8|13510|126
1707850200000|2024-02-13 18:50:00|13514.5|13511|13515.2|13511.7|13515.3|13512.5|13513.9|13511|113
1707850500000|2024-02-13 18:55:00|13515.3|13511.8|13515.7|13512.2|13515.9|13512.4|13514.3|13511.5|106
1707850800000|2024-02-13 19:00:00|13515.8|13512.3|13518|13516|13519.1|13516.3|13515.8|13512.3|145
1707851100000|2024-02-13 19:05:00|13517.9|13515.9|13519|13515.5|13519.5|13516.7|13517.9|13515.2|151
1707851400000|2024-02-13 19:10:00|13519.1|13515.6|13519.3|13515.8|13519.6|13516.3|13518.3|13515.5|81
1707851700000|2024-02-13 19:15:00|13519.4|13515.9|13520.9|13517.4|13521|13517.5|13518.6|13515.1|176
1707852000000|2024-02-13 19:20:00|13521|13517.5|13521.1|13517.6|13521.5|13518.8|13519.2|13516.3|166
1707852300000|2024-02-13 19:25:00|13521.2|13517.7|13522.8|13519.3|13523.7|13520.2|13521|13517.5|102
1707852600000|2024-02-13 19:30:00|13522.7|13519.2|13520.9|13517.4|13523.3|13520.2|13520|13517.4|161
1707852900000|2024-02-13 19:35:00|13521|13517.5|13521.4|13517.9|13522.4|13519.1|13520.6|13517.1|194
1707853200000|2024-02-13 19:40:00|13521.3|13517.8|13520.6|13517.1|13522.1|13519.3|13520|13517.1|170
1707853500000|2024-02-13 19:45:00|13520.7|13517.2|13522.2|13518.7|13522.6|13519.1|13518.5|13516.5|144
1707853800000|2024-02-13 19:50:00|13522.3|13518.8|13523.2|13519.7|13524.2|13520.7|13521.9|13518.4|189
1707854100000|2024-02-13 19:55:00|13523.3|13519.8|13525.5|13523.5|13526.5|13523.6|13523|13519.6|174
1707854400000|2024-02-13 20:00:00|13525.4|13523.4|13525.3|13521.8|13527.1|13523.6|13524.6|13521.1|141
1707854700000|2024-02-13 20:05:00|13525.2|13521.7|13523|13519.5|13525.2|13521.7|13523|13519.5|107
1707855000000|2024-02-13 20:10:00|13523.1|13519.6|13522|13518.5|13523.7|13520.2|13522|13518.5|139
1707855300000|2024-02-13 20:15:00|13522.1|13518.6|13521.2|13517.7|13522.1|13518.6|13520.9|13517.4|85
1707855600000|2024-02-13 20:20:00|13521.1|13517.6|13519.8|13516.3|13521.1|13517.6|13519.3|13515.8|129
1707855900000|2024-02-13 20:25:00|13519.7|13516.2|13518.7|13515.2|13519.7|13516.2|13518.6|13515.1|110
1707856200000|2024-02-13 20:30:00|13518.8|13515.3|13517.6|13514.1|13518.8|13515.3|13517.6|13514.1|86
1707856500000|2024-02-13 20:35:00|13517.7|13514.2|13517.3|13513.8|13518|13514.5|13517.1|13513.6|104
1707856800000|2024-02-13 20:40:00|13517.2|13513.7|13516.4|13512.9|13517.4|13513.9|13515.9|13512.4|143
1707857100000|2024-02-13 20:45:00|13516.5|13513|13516.9|13513.4|13517|13513.5|13516.3|13512.8|152
1707857400000|2024-02-13 20:50:00|13517|13513.5|13516.9|13513.4|13517.8|13514.3|13516.6|13513.1|148
1707857700000|2024-02-13 20:55:00|13516.8|13513.3|13515.6|13512.1|13516.8|13513.3|13515.5|13512|138
1707858000000|2024-02-13 21:00:00|13515.7|13512.2|13515.1|13511.6|13515.7|13512.2|13515|13511.5|71
1707858300000|2024-02-13 21:05:00|13515.2|13511.7|13515.1|13511.6|13515.2|13511.7|13515|13511.5|32
1707858600000|2024-02-13 21:10:00|13515.2|13511.7|13513.5|13510|13515.2|13511.7|13513.5|13510|46
1707858900000|2024-02-13 21:15:00|13513.6|13510.1|13512.2|13508.7|13513.6|13510.1|13512.1|13508.6|70
1707859200000|2024-02-13 21:20:00|13512.1|13508.6|13512.2|13508.7|13512.3|13508.8|13512|13508.5|120
1707859500000|2024-02-13 21:25:00|13512.1|13508.6|13510.4|13506.9|13512.3|13508.8|13510.3|13506.8|119
1707859800000|2024-02-13 21:30:00|13510.5|13507|13510.7|13507.2|13510.9|13507.4|13510.4|13506.9|249
1707860100000|2024-02-13 21:35:00|13510.6|13507.1|13510.8|13507.3|13510.9|13507.4|13510.5|13507|231
1707860400000|2024-02-13 21:40:00|13510.9|13507.4|13511.7|13508.2|13511.8|13508.3|13510.9|13507.4|279
1707860700000|2024-02-13 21:45:00|13511.6|13508.1|13513.1|13509.6|13513.1|13509.6|13511.4|13507.9|47
1707861000000|2024-02-13 21:50:00|13513|13509.5|13513|13509.5|13513.1|13509.6|13512.8|13509.3|28
1707861300000|2024-02-13 21:55:00|13512.6|13509.1|13513|13508.8|13513.5|13510|13512.5|13508.8|124
1707861600000|2024-02-13 22:00:00|13520.9|13504.9|13525.2|13509.2|13525.4|13509.4|13520.4|13504.4|42
1707861900000|2024-02-13 22:05:00|13525.1|13509.1|13518.1|13502.1|13525.9|13509.9|13516.9|13500.9|30
1707862200000|2024-02-13 22:10:00|13521.8|13505.8|13521.6|13505.6|13522.5|13506.5|13520.4|13504.4|78
1707862500000|2024-02-13 22:15:00|13521.1|13505.1|13521.4|13505.4|13522.5|13506.5|13520.5|13504.5|21
1707862800000|2024-02-13 22:20:00|13521.7|13505.7|13523.4|13507.4|13523.4|13507.4|13519.8|13503.8|68
1707863100000|2024-02-13 22:25:00|13523.3|13507.3|13522|13506|13526.1|13510.1|13520.7|13504.7|95
1707863400000|2024-02-13 22:30:00|13523.7|13507.7|13523|13507|13523.7|13507.7|13520.8|13504.8|99
1707863700000|2024-02-13 22:35:00|13523.1|13507.1|13519.9|13503.9|13523.1|13507.1|13519.7|13503.7|47
1707864000000|2024-02-13 22:40:00|13519.3|13503.3|13522.2|13506.2|13522.2|13506.2|13518.3|13502.3|62
1707864300000|2024-02-13 22:45:00|13522.7|13506.7|13522.4|13506.7|13523.9|13507.9|13522.3|13506.5|27
1707864600000|2024-02-13 22:50:00|13522.2|13506.9|13521.8|13505.8|13522.3|13506.9|13521.7|13505.7|26
1707864900000|2024-02-13 22:55:00|13521.9|13505.9|13521.6|13505.6|13522.3|13506.3|13520.5|13504.5|54
1707865200000|2024-02-13 23:00:00|13521.2|13505.8|13517.2|13508.6|13522|13510.2|13517.2|13504.3|234
1707865500000|2024-02-13 23:05:00|13517.4|13508.1|13515.2|13507.1|13517.4|13508.1|13514.7|13506.6|133
1707865800000|2024-02-13 23:10:00|13515|13507|13513.4|13507.2|13515.4|13507.6|13513.2|13506.7|154
1707866100000|2024-02-13 23:15:00|13513.3|13507.3|13511.4|13507.7|13513.3|13508.5|13511.3|13506.8|90
1707866400000|2024-02-13 23:20:00|13511.3|13507.6|13512.2|13508.7|13512.2|13508.7|13511.2|13507.4|111
1707866700000|2024-02-13 23:25:00|13512.1|13508.5|13513.4|13509.9|13513.4|13509.9|13511.9|13508.4|42
1707867000000|2024-02-13 23:30:00|13513.3|13509.8|13514.2|13510.7|13514.2|13510.7|13513.2|13509.7|53
1707867300000|2024-02-13 23:35:00|13514.1|13510.6|13514.3|13510.8|13515.8|13512.3|13513.4|13509.9|56
1707867600000|2024-02-13 23:40:00|13514.2|13510.7|13514.3|13510.8|13515.4|13511.9|13513.5|13510|59
1707867900000|2024-02-13 23:45:00|13514.2|13510.7|13512.7|13509.2|13514.2|13510.7|13512.5|13509|62
1707868200000|2024-02-13 23:50:00|13512.6|13509.1|13515.4|13511.9|13515.4|13511.9|13512.6|13509.1|103
1707868500000|2024-02-13 23:55:00|13515.3|13511.8|13512.7|13509.2|13516.3|13512.8|13512.7|13509.2|102
1707868800000|2024-02-14 00:00:00|13512.8|13509.3|13518.1|13516.1|13518.8|13516.2|13512.8|13509.3|126
1707869100000|2024-02-14 00:05:00|13518|13516|13517.2|13513.7|13518.7|13516.1|13516.9|13513.6|136
1707869400000|2024-02-14 00:10:00|13517.3|13513.8|13519.2|13515.7|13519.3|13515.8|13516.9|13513.7|146
1707869700000|2024-02-14 00:15:00|13519.1|13515.6|13515.3|13511.8|13519.1|13515.8|13515.3|13511.8|138
1707870000000|2024-02-14 00:20:00|13515.4|13511.9|13513.9|13511.9|13515.4|13512.4|13513.6|13511.3|125
1707870300000|2024-02-14 00:25:00|13513.8|13511.8|13513.4|13511.4|13514|13512|13513|13511|105
1707870600000|2024-02-14 00:30:00|13513.5|13511.5|13513.7|13511.7|13514.4|13511.7|13511.7|13508.8|175
1707870900000|2024-02-14 00:35:00|13514.9|13511.4|13513.3|13511.3|13515.7|13513|13513.3|13510.3|173
1707871200000|2024-02-14 00:40:00|13513.2|13511.2|13512.6|13510.6|13514.3|13512.3|13512.6|13509.9|94
1707871500000|2024-02-14 00:45:00|13512.7|13510.7|13509.9|13507.9|13512.8|13510.8|13508.7|13505.9|153
1707871800000|2024-02-14 00:50:00|13510|13508|13509|13505.5|13511.1|13509.1|13508.7|13505.5|118
1707872100000|2024-02-14 00:55:00|13509.1|13505.6|13512.5|13509|13512.9|13509.4|13507.1|13504.2|213
1707872400000|2024-02-14 01:00:00|13512.4|13508.9|13512.8|13510.8|13513.5|13511.5|13511.7|13508.8|233
1707872700000|2024-02-14 01:05:00|13512.7|13510.7|13511.2|13509.2|13512.7|13510.7|13510.9|13508.9|214
1707873000000|2024-02-14 01:10:00|13511.1|13509.1|13513.1|13511.1|13513.5|13511.5|13510.3|13508.3|166
1707873300000|2024-02-14 01:15:00|13513|13511|13514.5|13512.5|13515.3|13513.3|13512.3|13510.3|231
1707873600000|2024-02-14 01:20:00|13514.6|13512.6|13512.9|13510.9|13515.1|13513.1|13512.1|13510.1|217
1707873900000|2024-02-14 01:25:00|13512.8|13510.8|13510.4|13508.4|13513|13510.8|13510.3|13508.3|179
1707874200000|2024-02-14 01:30:00|13510.5|13508.5|13511.7|13509.7|13512.8|13510.8|13510.3|13508.3|226
1707874500000|2024-02-14 01:35:00|13511.8|13509.8|13511.7|13509.7|13513.9|13511.9|13511.1|13509.1|174
1707874800000|2024-02-14 01:40:00|13511.6|13509.6|13507.6|13505.6|13511.7|13509.7|13507|13504.2|196
1707875100000|2024-02-14 01:45:00|13507.7|13505.7|13508.3|13504.8|13510.2|13507.4|13507.4|13503.9|158
1707875400000|2024-02-14 01:50:00|13508.2|13504.7|13504.5|13502.5|13508.2|13505.4|13503.8|13501.8|104
1707875700000|2024-02-14 01:55:00|13504.4|13502.4|13503.6|13501.6|13505.2|13502.9|13503.5|13501.5|116
1707876000000|2024-02-14 02:00:00|13503.5|13501.5|13504.8|13502.8|13506.3|13504.3|13503.5|13501.5|170
1707876300000|2024-02-14 02:05:00|13504.9|13502.9|13503.3|13501.3|13506.7|13504.7|13503.3|13501.3|183
1707876600000|2024-02-14 02:10:00|13503.4|13501.4|13505.7|13503.7|13505.9|13503.9|13502.7|13500.7|131
1707876900000|2024-02-14 02:15:00|13505.6|13503.6|13502|13500|13505.6|13503.6|13501.5|13499.5|151
1707877200000|2024-02-14 02:20:00|13501.9|13499.9|13503.3|13501.3|13504.9|13502.9|13501.7|13499.7|151
1707877500000|2024-02-14 02:25:00|13503.2|13501.2|13503.1|13501.1|13504.2|13501.4|13501.4|13499.4|109
1707877800000|2024-02-14 02:30:00|13503.2|13501.2|13504.3|13502.3|13505.3|13503.3|13503.2|13500.8|154
1707878100000|2024-02-14 02:35:00|13504.4|13502.4|13506.9|13504.9|13507.2|13505.2|13504.4|13502.4|160
1707878400000|2024-02-14 02:40:00|13507|13505|13506.9|13504.9|13510|13506.5|13506.4|13503.9|143
1707878700000|2024-02-14 02:45:00|13507.6|13504.1|13508.8|13505.3|13509.1|13506.2|13506.7|13504|143
1707879000000|2024-02-14 02:50:00|13508.9|13505.4|13509.2|13507.2|13512.5|13509.9|13508.1|13504.9|181
1707879300000|2024-02-14 02:55:00|13509.3|13507.3|13509.2|13507.2|13510.1|13508.1|13508.7|13506.3|161
1707879600000|2024-02-14 03:00:00|13509.1|13507.1|13510|13508|13510.2|13508.2|13508.5|13506.5|119
1707879900000|2024-02-14 03:05:00|13509.9|13507.9|13508.8|13506.8|13510|13508|13508.3|13506.3|103
1707880200000|2024-02-14 03:10:00|13508.9|13506.9|13509.7|13507.7|13509.8|13507.8|13508.4|13506.4|126
1707880500000|2024-02-14 03:15:00|13509.6|13507.6|13510.6|13508.6|13510.6|13508.6|13509.1|13507.1|133
1707880800000|2024-02-14 03:20:00|13510.5|13508.5|13505|13503|13510.5|13508.5|13504.9|13502.9|101
1707881100000|2024-02-14 03:25:00|13504.9|13502.9|13504.9|13502.9|13505|13503|13503.8|13501.8|122
1707881400000|2024-02-14 03:30:00|13504.8|13502.8|13505.5|13503.5|13506.9|13504.9|13504.8|13502.8|114
1707881700000|2024-02-14 03:35:00|13505.4|13503.4|13502.5|13500.5|13505.7|13503.7|13502.4|13500.4|53
1707882000000|2024-02-14 03:40:00|13502.4|13500.4|13503.8|13501.8|13503.8|13501.8|13501.6|13499.6|110
1707882300000|2024-02-14 03:45:00|13503.9|13501.9|13501.6|13499.6|13503.9|13501.9|13501.5|13499.5|98
1707882600000|2024-02-14 03:50:00|13501.5|13499.5|13504|13502|13504.7|13502.7|13500.7|13498.7|134
1707882900000|2024-02-14 03:55:00|13504.1|13502.1|13504.1|13502.1|13504.6|13502.6|13503.7|13501.7|107
1707883200000|2024-02-14 04:00:00|13504.2|13502.2|13504.7|13502.7|13505|13503|13503.1|13501.1|131
1707883500000|2024-02-14 04:05:00|13504.8|13502.8|13504.9|13502.9|13505.7|13503.7|13504.5|13502.5|77
1707883800000|2024-02-14 04:10:00|13505|13503|13504|13502|13505.1|13503.1|13503.4|13501.4|126
1707884100000|2024-02-14 04:15:00|13504.1|13502.1|13504.3|13502.3|13505|13503|13503.5|13501.5|112
1707884400000|2024-02-14 04:20:00|13504.2|13502.2|13503.1|13501.1|13504.2|13502.2|13502.6|13500.6|97
1707884700000|2024-02-14 04:25:00|13503|13501|13503.3|13501.3|13504.3|13502.3|13502.1|13499.5|105
1707885000000|2024-02-14 04:30:00|13503.2|13501.2|13502.7|13500.7|13503.7|13501.7|13502.6|13500.6|76
1707885300000|2024-02-14 04:35:00|13502.6|13500.6|13503.4|13501.4|13503.5|13501.5|13502.1|13500.1|74
1707885600000|2024-02-14 04:40:00|13503.1|13501.1|13503.1|13501.1|13503.4|13501.4|13502.3|13500.3|121
1707885900000|2024-02-14 04:45:00|13503|13501|13500.9|13498.9|13503|13501|13500.8|13498.8|97
1707886200000|2024-02-14 04:50:00|13500.8|13498.8|13500.9|13498.9|13502|13499.4|13500.6|13498.4|106
1707886500000|2024-02-14 04:55:00|13501|13499|13500.4|13498.4|13501.6|13499.6|13500.4|13497.6|109
1707886800000|2024-02-14 05:00:00|13500.3|13498.3|13499.1|13497.1|13500.4|13498.4|13497.6|13495.6|152
1707887100000|2024-02-14 05:05:00|13499|13497|13499.7|13497.7|13500.3|13498.3|13498.4|13496.4|127
1707887400000|2024-02-14 05:10:00|13499.8|13497.8|13500.7|13498.7|13501.3|13499.3|13499.7|13497.7|78
1707887700000|2024-02-14 05:15:00|13500.8|13498.8|13499.9|13497.9|13501.1|13499.1|13499.6|13497.6|86
1707888000000|2024-02-14 05:20:00|13499.8|13497.8|13499.7|13497.7|13500.3|13498.3|13499.6|13497.6|64
1707888300000|2024-02-14 05:25:00|13499.8|13497.8|13499.4|13497.4|13500.8|13498|13499|13497|78
1707888600000|2024-02-14 05:30:00|13499.3|13497.3|13498.9|13496.9|13500.3|13498.3|13497.9|13495.9|102
1707888900000|2024-02-14 05:35:00|13499|13497|13499.3|13497.3|13499.5|13497.5|13498.3|13496.3|83
1707889200000|2024-02-14 05:40:00|13499.2|13497.2|13498.4|13496.4|13500.9|13498.9|13498.4|13496.4|85
1707889500000|2024-02-14 05:45:00|13498.5|13496.5|13498.9|13496.9|13499.5|13497.5|13498.4|13496.4|104
1707889800000|2024-02-14 05:50:00|13499|13497|13499.1|13497.1|13499.5|13497.5|13498.5|13496.5|88
1707890100000|2024-02-14 05:55:00|13499|13497|13497.6|13494.1|13499.5|13497.5|13496.8|13494|145
1707890400000|2024-02-14 06:00:00|13497.7|13494.2|13497.6|13495.6|13497.8|13495.8|13496.4|13493.7|74
1707890700000|2024-02-14 06:05:00|13497.5|13495.5|13496.8|13494.8|13498.6|13496.6|13496.7|13494.7|104
1707891000000|2024-02-14 06:10:00|13496.7|13494.7|13496.7|13494.7|13497.5|13495.5|13494.2|13491.3|121
1707891300000|2024-02-14 06:15:00|13496.6|13494.6|13497.1|13495.1|13497.5|13495.4|13496.4|13493.8|118
1707891600000|2024-02-14 06:20:00|13497.2|13495.2|13497.2|13495.2|13497.4|13495.4|13496.6|13494.6|92
1707891900000|2024-02-14 06:25:00|13497.3|13495.3|13495.6|13493.6|13497.6|13495.6|13495.2|13492.3|91
1707892200000|2024-02-14 06:30:00|13495.5|13493.5|13495.5|13493.5|13496.9|13494.9|13495.5|13493.5|81
1707892500000|2024-02-14 06:35:00|13495.4|13493.4|13493.5|13491.5|13495.4|13493.4|13493|13491|89
1707892800000|2024-02-14 06:40:00|13493.6|13491.6|13493.4|13491.4|13494.4|13492.1|13493.2|13490.5|84
1707893100000|2024-02-14 06:45:00|13493.3|13491.3|13493.8|13491.8|13493.9|13491.9|13492.7|13490|81
1707893400000|2024-02-14 06:50:00|13493.7|13491.7|13495.7|13493.7|13496.5|13493.8|13492.7|13490.7|115
1707893700000|2024-02-14 06:55:00|13495.6|13493.6|13494.6|13492.6|13496.7|13494.7|13494.6|13492.6|91
1707894000000|2024-02-14 07:00:00|13494.7|13492.7|13498.7|13495.2|13501.2|13497.7|13494|13491.8|310
1707894300000|2024-02-14 07:05:00|13498.9|13495.4|13499.7|13496.2|13503.1|13499.6|13498.9|13495.4|266
1707894600000|2024-02-14 07:10:00|13499.8|13496.3|13496.5|13493|13499.8|13496.3|13494.5|13491|272
1707894900000|2024-02-14 07:15:00|13496.3|13492.8|13494.7|13491.2|13497.2|13493.7|13494.7|13491.2|231
1707895200000|2024-02-14 07:20:00|13494.8|13491.3|13496.5|13493|13498.2|13494.7|13494.7|13491.2|233
1707895500000|2024-02-14 07:25:00|13496.6|13493.1|13496.9|13493.4|13497.4|13493.9|13495.7|13492.2|205
1707895800000|2024-02-14 07:30:00|13497|13493.5|13496.8|13493.3|13498.9|13495.4|13495.4|13491.9|262
1707896100000|2024-02-14 07:35:00|13496.9|13493.4|13497.1|13493.6|13497.7|13494.2|13496.2|13492.7|222
1707896400000|2024-02-14 07:40:00|13497.2|13493.7|13493.5|13490|13497.9|13494.4|13492.7|13489.2|192
1707896700000|2024-02-14 07:45:00|13493|13489.5|13492.3|13488.8|13493.1|13489.6|13490.7|13487.2|163
1707897000000|2024-02-14 07:50:00|13492.8|13489.3|13495.3|13491.8|13495.4|13491.9|13490.7|13487.2|229
1707897300000|2024-02-14 07:55:00|13495.4|13491.9|13500|13496.5|13502.1|13498.6|13495|13491.5|206
1707897600000|2024-02-14 08:00:00|13499.9|13496.4|13501.3|13497.8|13501.4|13497.9|13499.5|13496|194
1707897900000|2024-02-14 08:05:00|13501.2|13497.7|13502.2|13498.7|13503.1|13499.6|13500.8|13497.3|245
1707898200000|2024-02-14 08:10:00|13502.1|13498.6|13502.6|13499.1|13504.5|13501|13501.5|13498|216
1707898500000|2024-02-14 08:15:00|13502.7|13499.2|13504.3|13500.8|13505.5|13502|13502.6|13499.1|219
1707898800000|2024-02-14 08:20:00|13504.2|13500.7|13503.8|13500.3|13506.4|13502.9|13503.4|13499.9|195
1707899100000|2024-02-14 08:25:00|13503.7|13500.2|13502.6|13499.1|13504.6|13501.1|13501.9|13498.4|225
1707899400000|2024-02-14 08:30:00|13502.4|13498.9|13504.3|13500.8|13504.6|13501.1|13502.4|13498.9|206
1707899700000|2024-02-14 08:35:00|13504.2|13500.7|13501.5|13498|13505.6|13502.1|13501.5|13498|158
1707900000000|2024-02-14 08:40:00|13501.4|13497.9|13497.8|13494.3|13502.5|13499|13497.6|13494.1|202
1707900300000|2024-02-14 08:45:00|13497.9|13494.4|13500.4|13496.9|13501.1|13497.6|13497.8|13494.3|173
1707900600000|2024-02-14 08:50:00|13500.3|13496.8|13500.6|13497.1|13501.7|13498.2|13498.9|13495.4|177
1707900900000|2024-02-14 08:55:00|13500.5|13497|13500.4|13496.9|13501.3|13497.8|13499.4|13495.9|172
1707901200000|2024-02-14 09:00:00|13500.3|13496.8|13500|13496.5|13501|13497.5|13498.8|13495.3|191
1707901500000|2024-02-14 09:05:00|13500.1|13496.6|13500.6|13497.1|13501.5|13498|13499.2|13495.7|162
1707901800000|2024-02-14 09:10:00|13500.7|13497.2|13503|13499.5|13503.7|13500.2|13500.5|13497|196
1707902100000|2024-02-14 09:15:00|13503.1|13499.6|13502.3|13498.8|13503.4|13499.9|13501.7|13498.2|193
1707902400000|2024-02-14 09:20:00|13502.4|13498.9|13500.1|13496.6|13503.9|13500.4|13499.8|13496.3|170
1707902700000|2024-02-14 09:25:00|13500.2|13496.7|13499.3|13495.8|13500.7|13497.2|13498.8|13495.3|128
1707903000000|2024-02-14 09:30:00|13499.2|13495.7|13500.5|13497|13500.8|13497.3|13498|13494.5|139
1707903300000|2024-02-14 09:35:00|13500.6|13497.1|13501.3|13497.8|13502.1|13498.6|13500.3|13496.8|135
1707903600000|2024-02-14 09:40:00|13501.4|13497.9|13502.1|13498.6|13502.2|13498.7|13499.9|13496.4|156
1707903900000|2024-02-14 09:45:00|13502|13498.5|13500.3|13496.8|13502.2|13498.7|13500.1|13496.6|169
1707904200000|2024-02-14 09:50:00|13500.2|13496.7|13499.5|13496|13500.3|13496.8|13498.9|13495.4|181
1707904500000|2024-02-14 09:55:00|13499.6|13496.1|13499.8|13496.3|13499.8|13496.3|13498.8|13495.3|110
1707904800000|2024-02-14 10:00:00|13499.7|13496.2|13500.3|13496.8|13501.2|13497.7|13499.7|13496.2|173
1707905100000|2024-02-14 10:05:00|13500.2|13496.7|13500.6|13497.1|13501.2|13497.7|13499.6|13496.1|155
1707905400000|2024-02-14 10:10:00|13500.7|13497.2|13502.2|13498.7|13502.8|13499.3|13500.7|13497.2|137
1707905700000|2024-02-14 10:15:00|13502.3|13498.8|13502.9|13499.4|13503.8|13500.3|13502.3|13498.8|171
1707906000000|2024-02-14 10:20:00|13502.8|13499.3|13504.8|13501.3|13504.8|13501.3|13502.4|13498.9|146
1707906300000|2024-02-14 10:25:00|13504.9|13501.4|13503.7|13500.2|13505.2|13501.7|13503.1|13499.6|135
1707906600000|2024-02-14 10:30:00|13503.8|13500.3|13501.5|13498|13505.1|13501.6|13501.3|13497.8|158
1707906900000|2024-02-14 10:35:00|13501.6|13498.1|13500.9|13497.4|13502|13498.5|13499.7|13496.2|155
1707907200000|2024-02-14 10:40:00|13501|13497.5|13499.9|13496.4|13501.2|13497.7|13499.2|13495.7|149
1707907500000|2024-02-14 10:45:00|13499.8|13496.3|13500.8|13497.3|13502.2|13498.7|13499.3|13495.8|139
1707907800000|2024-02-14 10:50:00|13500.9|13497.4|13499.6|13496.1|13501.5|13498|13499.2|13495.7|127
1707908100000|2024-02-14 10:55:00|13499.5|13496|13497.6|13494.1|13499.5|13496|13496.1|13492.6|155
1707908400000|2024-02-14 11:00:00|13497.5|13494|13499|13495.5|13499.9|13496.4|13497.2|13493.7|181
1707908700000|2024-02-14 11:05:00|13499.1|13495.6|13500.4|13496.9|13502|13498.5|13499.1|13495.6|160
1707909000000|2024-02-14 11:10:00|13500.5|13497|13500.6|13497.1|13501.1|13497.6|13498.7|13495.2|150
1707909300000|2024-02-14 11:15:00|13500.5|13497|13499.8|13496.3|13500.7|13497.2|13499.1|13495.6|175
1707909600000|2024-02-14 11:20:00|13499.9|13496.4|13500.5|13497|13501.1|13497.6|13499.7|13496.2|167
1707909900000|2024-02-14 11:25:00|13500.6|13497.1|13502|13498.5|13503.2|13499.7|13500.5|13497|189
1707910200000|2024-02-14 11:30:00|13502.1|13498.6|13500.3|13496.8|13503|13499.5|13500|13496.5|175
1707910500000|2024-02-14 11:35:00|13499.8|13496.3|13499.9|13496.4|13501.1|13497.6|13499.3|13495.8|132
1707910800000|2024-02-14 11:40:00|13499.8|13496.3|13499.6|13496.1|13500.7|13497.2|13498.7|13495.2|166
1707911100000|2024-02-14 11:45:00|13499.5|13496|13499.6|13496.1|13500.3|13496.8|13498.7|13495.2|160
1707911400000|2024-02-14 11:50:00|13499.7|13496.2|13498.9|13495.4|13500.5|13497|13498.5|13495|116
1707911700000|2024-02-14 11:55:00|13498.8|13495.3|13498|13494.5|13498.9|13495.4|13495.9|13492.4|160
1707912000000|2024-02-14 12:00:00|13498.1|13494.6|13498.1|13494.6|13499.6|13496.1|13497.7|13494.2|145
1707912300000|2024-02-14 12:05:00|13498|13494.5|13496.9|13493.4|13498.2|13494.7|13496.5|13493|146
1707912600000|2024-02-14 12:10:00|13497|13493.5|13497.3|13493.8|13498.4|13494.9|13496.9|13493.4|163
1707912900000|2024-02-14 12:15:00|13497.4|13493.9|13497.8|13494.3|13499.3|13495.8|13497.3|13493.8|197
1707913200000|2024-02-14 12:20:00|13497.7|13494.2|13498.9|13495.4|13500.3|13496.8|13497.5|13494|137
1707913500000|2024-02-14 12:25:00|13498.8|13495.3|13501.1|13497.6|13501.2|13497.7|13498.6|13495.1|180
1707913800000|2024-02-14 12:30:00|13501.2|13497.7|13500.5|13497|13501.5|13498|13499.3|13495.8|172
1707914100000|2024-02-14 12:35:00|13500.6|13497.1|13500.8|13497.3|13500.9|13497.4|13499.7|13496.2|128
1707914400000|2024-02-14 12:40:00|13500.9|13497.4|13499.4|13495.9|13501.5|13498|13497.8|13494.3|143
1707914700000|2024-02-14 12:45:00|13499.5|13496|13499.8|13496.3|13499.8|13496.3|13497.7|13494.2|154
1707915000000|2024-02-14 12:50:00|13499.7|13496.2|13498.3|13494.8|13502.2|13498.7|13497.8|13494.3|171
1707915300000|2024-02-14 12:55:00|13498.2|13494.7|13498|13494.5|13498.3|13494.8|13496.8|13493.3|154
1707915600000|2024-02-14 13:00:00|13497.9|13494.4|13493.5|13490|13497.9|13494.4|13493.4|13489.9|177
1707915900000|2024-02-14 13:05:00|13493.4|13489.9|13491.7|13488.2|13494.2|13490.7|13491.6|13488.1|180
1707916200000|2024-02-14 13:10:00|13491.6|13488.1|13490.2|13488.2|13492.5|13489|13487.7|13485.7|206
1707916500000|2024-02-14 13:15:00|13490.1|13488.1|13493.2|13491.2|13493.8|13491.8|13490.1|13488.1|217
1707916800000|2024-02-14 13:20:00|13493.5|13491.5|13493.4|13491.4|13494.7|13492.7|13492.6|13490.6|207
1707917100000|2024-02-14 13:25:00|13493.5|13491.5|13495.4|13491.9|13495.6|13493.3|13492.3|13490.3|199
1707917400000|2024-02-14 13:30:00|13495.3|13491.8|13493.6|13491.6|13496.1|13493.3|13492.1|13490.1|249
1707917700000|2024-02-14 13:35:00|13494.3|13490.8|13492.9|13490.9|13495.2|13492.1|13492.2|13489.8|187
1707918000000|2024-02-14 13:40:00|13493|13491|13495.1|13493.1|13496.5|13493.5|13492.9|13490.7|205
1707918300000|2024-02-14 13:45:00|13495|13493|13499.7|13496.2|13499.7|13496.2|13495|13493|212
1707918600000|2024-02-14 13:50:00|13499.8|13496.3|13500.6|13498.6|13502.3|13499.2|13498.8|13495.7|198
1707918900000|2024-02-14 13:55:00|13500.5|13498.5|13500.5|13498.5|13501.6|13499.6|13499.8|13497.8|204
1707919200000|2024-02-14 14:00:00|13500.6|13498.6|13501|13499|13502.2|13499.5|13498.4|13496.4|180
1707919500000|2024-02-14 14:05:00|13500.8|13498.8|13500.4|13498.4|13501.4|13499.4|13499.3|13497.3|190
1707919800000|2024-02-14 14:10:00|13500.7|13498.7|13499.4|13497.4|13501.3|13499.3|13498.9|13496.9|179
1707920100000|2024-02-14 14:15:00|13499.5|13497.5|13500.2|13498.2|13501.2|13499.2|13498.9|13496.9|182
1707920400000|2024-02-14 14:20:00|13500.1|13498.1|13498.8|13496.8|13500.7|13498.7|13498.5|13496.5|152
1707920700000|2024-02-14 14:25:00|13498.9|13496.9|13497.5|13495.5|13499|13497|13496.2|13494.2|193
1707921000000|2024-02-14 14:30:00|13497.7|13495.7|13492.4|13490.4|13497.8|13495.8|13490.5|13488.5|315
1707921300000|2024-02-14 14:35:00|13492.3|13490.3|13490.6|13487.1|13493.6|13491.6|13489.4|13486.8|210
1707921600000|2024-02-14 14:40:00|13490.5|13487|13488|13486|13490.7|13487.5|13486.6|13484.6|219
1707921900000|2024-02-14 14:45:00|13487.9|13485.9|13490.1|13488.1|13491|13489|13487.4|13485.4|214
1707922200000|2024-02-14 14:50:00|13490.2|13488.2|13491.7|13488.2|13492.4|13489.4|13489.4|13487.4|248
1707922500000|2024-02-14 14:55:00|13491.6|13488.1|13493.3|13489.8|13494.7|13491.6|13490.5|13487.8|275
1707922800000|2024-02-14 15:00:00|13492.5|13490.5|13491.6|13488.1|13496|13493.4|13490.4|13487.8|275
1707923100000|2024-02-14 15:05:00|13491.7|13488.2|13497.3|13495.3|13497.3|13495.3|13491.5|13488|221
1707923400000|2024-02-14 15:10:00|13497.2|13495.2|13495.3|13493.3|13497.3|13495.3|13493.7|13491.7|245
1707923700000|2024-02-14 15:15:00|13495.1|13493.1|13491.8|13489.8|13496.4|13493.6|13491.2|13489.2|178
1707924000000|2024-02-14 15:20:00|13491.7|13489.7|13489.1|13487.1|13491.7|13489.7|13488.1|13486.1|220
1707924300000|2024-02-14 15:25:00|13489|13487|13489.1|13487.1|13489.4|13487.4|13488.4|13486.4|154
1707924600000|2024-02-14 15:30:00|13489|13487|13489.3|13487.3|13489.6|13487.6|13487.5|13485.5|136
1707924900000|2024-02-14 15:35:00|13489.4|13487.4|13488.7|13486.7|13490.9|13488.4|13488.5|13485.6|162
1707925200000|2024-02-14 15:40:00|13488.6|13486.6|13490.4|13488.4|13492.4|13490|13488.6|13486.5|201
1707925500000|2024-02-14 15:45:00|13490.5|13488.5|13489.9|13487.9|13491.9|13489.9|13488.3|13486.3|217
1707925800000|2024-02-14 15:50:00|13490|13488|13490.5|13488.5|13491.6|13489|13489.8|13487.6|181
1707926100000|2024-02-14 15:55:00|13490.6|13488.6|13490|13488|13491.4|13489.4|13489.2|13487.2|196
1707926400000|2024-02-14 16:00:00|13490.3|13488.3|13489.9|13487.9|13491.9|13489.5|13489.8|13487.8|227
1707926700000|2024-02-14 16:05:00|13490|13488|13487.9|13485.9|13490|13488|13487.4|13485.3|188
1707927000000|2024-02-14 16:10:00|13487.7|13485.7|13488.1|13486.1|13488.9|13486.2|13485.3|13483.3|211
1707927300000|2024-02-14 16:15:00|13488.2|13486.2|13487.3|13485.3|13488.3|13486.3|13485.5|13483.5|257
1707927600000|2024-02-14 16:20:00|13487.4|13485.4|13489.6|13486.1|13490|13487.1|13487.4|13485|189
1707927900000|2024-02-14 16:25:00|13489.4|13485.9|13487.1|13485.1|13489.4|13487.1|13487|13485|174
1707928200000|2024-02-14 16:30:00|13487.2|13485.2|13487.1|13485.1|13487.4|13485.4|13486|13484|161
1707928500000|2024-02-14 16:35:00|13487|13485|13484.7|13482.7|13487.1|13485.1|13484.3|13482.3|206
1707928800000|2024-02-14 16:40:00|13484.6|13482.6|13487.5|13484|13487.5|13484.5|13484.3|13482.3|206
1707929100000|2024-02-14 16:45:00|13487.4|13483.9|13485.6|13483.6|13487.9|13485.5|13485.5|13483.3|200
1707929400000|2024-02-14 16:50:00|13485.7|13483.7|13482.9|13480.9|13486.2|13484.2|13482.4|13480.4|150
1707929700000|2024-02-14 16:55:00|13482.8|13480.8|13482.7|13480.7|13484.4|13481.8|13482.1|13479.5|187
1707930000000|2024-02-14 17:00:00|13482.6|13480.6|13486.9|13483.4|13486.9|13483.4|13482.6|13480.6|205
1707930300000|2024-02-14 17:05:00|13487|13483.5|13486.8|13483.3|13488.1|13484.6|13486.3|13482.8|166
1707930600000|2024-02-14 17:10:00|13486.9|13483.4|13486.7|13483.2|13488|13484.5|13485.9|13482.4|183
1707930900000|2024-02-14 17:15:00|13486.8|13483.3|13486.6|13483.1|13487.9|13484.4|13485.8|13483|222
1707931200000|2024-02-14 17:20:00|13486.7|13483.2|13486|13482.5|13487.7|13485|13485.7|13482.3|208
1707931500000|2024-02-14 17:25:00|13485.9|13482.4|13484.7|13482.7|13486.6|13484.3|13484.6|13482.1|161
1707931800000|2024-02-14 17:30:00|13484.6|13482.6|13485|13483|13485.7|13483.1|13483.9|13480.9|151
1707932100000|2024-02-14 17:35:00|13484.9|13482.9|13483.2|13481.2|13485.9|13483.2|13482.9|13480.2|149
1707932400000|2024-02-14 17:40:00|13483.1|13481.1|13482.9|13480.9|13484.1|13481.7|13482.1|13479.5|171
1707932700000|2024-02-14 17:45:00|13483|13481|13481.5|13478|13483.4|13481.4|13480.6|13477.1|180
1707933000000|2024-02-14 17:50:00|13481.4|13477.9|13481.6|13478.1|13481.9|13478.8|13480.7|13477.2|187
1707933300000|2024-02-14 17:55:00|13481.5|13478|13481.9|13478.4|13482.1|13479.2|13480.9|13477.4|154
1707933600000|2024-02-14 18:00:00|13482|13478.5|13479.1|13475.6|13482|13479.1|13477.7|13474.8|171
1707933900000|2024-02-14 18:05:00|13479|13475.5|13480.9|13477.4|13480.9|13477.4|13478|13475.1|202
1707934200000|2024-02-14 18:10:00|13481|13477.5|13484.6|13481.1|13485.1|13481.6|13480.7|13477.4|208
1707934500000|2024-02-14 18:15:00|13484.5|13481|13483.5|13481.5|13484.8|13481.9|13482.6|13479.6|140
1707934800000|2024-02-14 18:20:00|13483.4|13481.4|13485.6|13483.6|13485.7|13483.7|13483|13481|132
1707935100000|2024-02-14 18:25:00|13485.7|13483.7|13486.8|13483.3|13486.9|13484.3|13485.6|13482.9|127
1707935400000|2024-02-14 18:30:00|13486|13484|13483.6|13481.6|13486|13484|13483.5|13481.5|146
1707935700000|2024-02-14 18:35:00|13483.5|13481.5|13481.6|13479.6|13483.9|13481.9|13480.9|13478.6|122
1707936000000|2024-02-14 18:40:00|13481.5|13479.5|13482.2|13480.2|13483.1|13480.8|13481.5|13479.5|123
1707936300000|2024-02-14 18:45:00|13482.3|13480.3|13481.9|13479.9|13483.2|13480.6|13481.7|13479.2|121
1707936600000|2024-02-14 18:50:00|13481.8|13479.8|13482.3|13480.3|13483.1|13480.3|13481.7|13479.1|126
1707936900000|2024-02-14 18:55:00|13482.2|13480.2|13483.6|13480.1|13484.2|13480.7|13481.8|13479.5|160
1707937200000|2024-02-14 19:00:00|13483.5|13480|13482.3|13480.3|13484.2|13481.3|13481.9|13479.2|125
1707937500000|2024-02-14 19:05:00|13482.2|13480.2|13483.2|13481.2|13484.2|13481.4|13482.2|13479.6|185
1707937800000|2024-02-14 19:10:00|13483.3|13481.3|13483|13479.5|13484.7|13481.4|13481.9|13478.6|187
1707938100000|2024-02-14 19:15:00|13482.9|13479.4|13483|13481|13483.7|13481.1|13481.7|13479|168
1707938400000|2024-02-14 19:20:00|13482.9|13480.9|13484|13480.5|13484.2|13481.5|13482.4|13480.4|140
1707938700000|2024-02-14 19:25:00|13483.9|13480.4|13483.1|13481.1|13484.8|13481.8|13482.8|13479.8|163
1707939000000|2024-02-14 19:30:00|13483|13481|13482.9|13479.4|13483.4|13481|13481.8|13479|174
1707939300000|2024-02-14 19:35:00|13482.8|13479.3|13482.3|13480.3|13483|13480.3|13481.5|13479.3|130
1707939600000|2024-02-14 19:40:00|13482.5|13480.5|13483.4|13481.4|13483.9|13481.6|13482.2|13479.8|116
1707939900000|2024-02-14 19:45:00|13483.5|13481.5|13483.2|13481.2|13484.5|13482.5|13483.1|13481.1|140
1707940200000|2024-02-14 19:50:00|13483.3|13481.3|13483.1|13481.1|13484|13481.4|13482.6|13480.2|123
1707940500000|2024-02-14 19:55:00|13483.2|13481.2|13483.1|13481.1|13484|13481.3|13482.1|13479.2|186
1707940800000|2024-02-14 20:00:00|13483.2|13481.2|13483|13481|13484.3|13481.6|13482.9|13480.1|131
1707941100000|2024-02-14 20:05:00|13482.9|13480.9|13483.5|13480|13484.3|13481.5|13482.9|13479.7|138
1707941400000|2024-02-14 20:10:00|13483.6|13480.1|13482.4|13480.4|13483.7|13480.6|13482.4|13479.5|65
1707941700000|2024-02-14 20:15:00|13482.3|13480.3|13483.7|13480.2|13483.7|13480.9|13482.1|13479.2|72
1707942000000|2024-02-14 20:20:00|13482.9|13480.9|13483.5|13480|13484.1|13481.1|13482.6|13479.7|88
1707942300000|2024-02-14 20:25:00|13483.6|13480.1|13482.7|13479.2|13483.6|13480.6|13482.1|13478.6|117
1707942600000|2024-02-14 20:30:00|13482.6|13479.1|13482.7|13479.2|13483.1|13479.6|13481.7|13478.2|125
1707942900000|2024-02-14 20:35:00|13482.6|13479.1|13482.7|13479.2|13483|13480.2|13481.8|13478.3|143
1707943200000|2024-02-14 20:40:00|13482.6|13479.1|13482.8|13479.3|13483|13480.3|13481.8|13479|116
1707943500000|2024-02-14 20:45:00|13482.7|13479.2|13482.7|13479.2|13483|13479.5|13482.5|13479|194
1707943800000|2024-02-14 20:50:00|13482.6|13479.1|13482.7|13479.2|13483.3|13479.8|13482.5|13479|171
1707944100000|2024-02-14 20:55:00|13482.5|13479|13482.5|13479|13482.9|13479.4|13482.2|13478.7|139
1707944400000|2024-02-14 21:00:00|13482.4|13478.9|13482.8|13479.3|13483.1|13479.6|13482.4|13478.9|82
1707944700000|2024-02-14 21:05:00|13482.9|13479.4|13482.5|13479|13482.9|13479.9|13481.7|13478.9|48
1707945000000|2024-02-14 21:10:00|13482.6|13479.1|13482.8|13479.3|13483|13480.1|13482|13479.1|125
1707945300000|2024-02-14 21:15:00|13482.7|13479.2|13482.8|13479.3|13482.9|13480.1|13482|13479.1|84
1707945600000|2024-02-14 21:20:00|13482.7|13479.2|13482.8|13479.3|13482.9|13480.1|13482|13479.2|105
1707945900000|2024-02-14 21:25:00|13482.7|13479.2|13482.4|13478.9|13482.9|13479.6|13481.6|13478.7|124
1707946200000|2024-02-14 21:30:00|13482.8|13479.3|13482.8|13479.3|13483.1|13479.6|13482.7|13479.2|67
1707946500000|2024-02-14 21:35:00|13482.9|13479.4|13482.8|13479.3|13482.9|13479.4|13482.6|13479.1|52
1707946800000|2024-02-14 21:40:00|13482.7|13479.2|13483|13479.5|13483|13479.5|13482.5|13479|26
1707947100000|2024-02-14 21:45:00|13482.9|13479.4|13482.9|13479.4|13483.1|13479.6|13482.8|13479.3|17
1707947400000|2024-02-14 21:50:00|13483|13479.5|13482.3|13478.5|13483.2|13479.7|13482.1|13478.2|64
1707947700000|2024-02-14 21:55:00|13482.4|13478.4|13490.5|13476.6|13490.8|13478.6|13482.1|13476.6|116
1707948000000|2024-02-14 22:00:00|13491.2|13476|13490.6|13476.6|13491.5|13476.7|13490.3|13475.4|23
1707948300000|2024-02-14 22:05:00|13490.5|13476.5|13490.9|13476.6|13491.1|13476.7|13490.2|13476.4|30
1707948600000|2024-02-14 22:10:00|13490.8|13476.7|13490.6|13476.4|13491.1|13476.9|13490.6|13476.4|37
1707948900000|2024-02-14 22:15:00|13490.5|13476.5|13490|13476.6|13490.8|13476.9|13489.9|13476.3|21
1707949200000|2024-02-14 22:20:00|13490.1|13476.5|13490.1|13475.9|13490.1|13477.5|13488.7|13475.8|10
1707949500000|2024-02-14 22:25:00|13490|13474.8|13489.7|13476.4|13490.5|13476.5|13489.7|13474.8|9
1707949800000|2024-02-14 22:30:00|13489.8|13476.5|13489.1|13476.6|13489.9|13476.7|13488.9|13476.2|30
1707950100000|2024-02-14 22:35:00|13489.2|13476.5|13489.1|13476.6|13489.2|13477|13488.8|13476.5|7
1707950400000|2024-02-14 22:40:00|13489|13476.7|13488.8|13476.9|13489.2|13476.9|13488.8|13476.6|22
1707950700000|2024-02-14 22:45:00|13488.6|13477.2|13488.6|13477.3|13488.7|13477.5|13488.4|13477.2|19
1707951000000|2024-02-14 22:50:00|13488.7|13476.8|13489.3|13477.1|13489.8|13477.2|13488.7|13476.5|56
1707951300000|2024-02-14 22:55:00|13489.1|13477.4|13488.2|13478.2|13489.3|13478.2|13488|13476.6|73
1707951600000|2024-02-14 23:00:00|13488|13478|13482.1|13477.8|13489|13479.1|13481.3|13476.7|568
1707951900000|2024-02-14 23:05:00|13482|13477.9|13480.9|13477.4|13482.5|13478.2|13480.9|13477.4|92
1707952200000|2024-02-14 23:10:00|13481|13477.5|13480.6|13477.1|13481.3|13477.8|13480.5|13477|51
1707952500000|2024-02-14 23:15:00|13480.5|13477|13480.3|13476.8|13480.7|13477.2|13480.2|13476.7|62
1707952800000|2024-02-14 23:20:00|13480.4|13476.9|13480|13476.5|13480.6|13477.8|13479.7|13476.4|64
1707953100000|2024-02-14 23:25:00|13480.1|13476.6|13480.4|13476.9|13480.4|13476.9|13479.9|13476.4|43
1707953400000|2024-02-14 23:30:00|13480.3|13476.8|13480.3|13476.8|13480.4|13476.9|13480.1|13476.6|51
1707953700000|2024-02-14 23:35:00|13480.4|13476.9|13480.4|13476.9|13480.5|13477|13480.2|13476.7|45
1707954000000|2024-02-14 23:40:00|13480.3|13476.8|13480.4|13476.9|13480.5|13477|13480.2|13476.7|44
1707954300000|2024-02-14 23:45:00|13480.5|13477|13480.3|13476.8|13480.5|13477|13480.2|13476.7|46
1707954600000|2024-02-14 23:50:00|13480.2|13476.7|13479.6|13476.1|13480.5|13477|13479.1|13475.6|65
1707954900000|2024-02-14 23:55:00|13479.7|13476.2|13478.9|13475.4|13480.3|13476.8|13478.7|13475.2|81
1707955200000|2024-02-15 00:00:00|13478.3|13474.8|13481.6|13478.1|13481.8|13479.1|13478.2|13474.7|158
1707955500000|2024-02-15 00:05:00|13481.7|13478.2|13478.7|13475.2|13481.7|13478.8|13478.4|13474.9|182
1707955800000|2024-02-15 00:10:00|13478.8|13475.3|13479.4|13477.4|13480.2|13477.6|13477.8|13474.8|104
1707956100000|2024-02-15 00:15:00|13479.5|13477.5|13480|13476.5|13480|13477.5|13478.9|13476.4|75
1707956400000|2024-02-15 00:20:00|13479.9|13476.4|13479.4|13477.4|13480.1|13477.4|13479|13476.4|55
1707956700000|2024-02-15 00:25:00|13479.3|13477.3|13482|13480|13482.2|13480.2|13479.3|13477.3|88
1707957000000|2024-02-15 00:30:00|13482.2|13480.2|13482.9|13480.9|13484.9|13482.2|13482.2|13479.6|168
1707957300000|2024-02-15 00:35:00|13482.8|13480.8|13480|13478|13483|13481|13479.6|13477.6|150
1707957600000|2024-02-15 00:40:00|13479.9|13477.9|13480.3|13478.3|13480.9|13478.9|13479.7|13477.7|131
1707957900000|2024-02-15 00:45:00|13480.2|13478.2|13481.1|13479.1|13481.4|13479.4|13480.2|13478.2|133
1707958200000|2024-02-15 00:50:00|13481.2|13479.2|13479.9|13477.9|13481.6|13479.6|13479.9|13477.9|124
1707958500000|2024-02-15 00:55:00|13479.8|13477.8|13479.1|13477.1|13479.8|13477.8|13478.7|13476.7|103
1707958800000|2024-02-15 01:00:00|13479.2|13477.2|13478.5|13476.5|13479.2|13477.2|13476.8|13474.8|130
1707959100000|2024-02-15 01:05:00|13478.4|13476.4|13478.5|13476.5|13479.6|13477.6|13477.6|13475.6|113
1707959400000|2024-02-15 01:10:00|13478.6|13476.6|13480.5|13478.5|13481|13479|13478.4|13476.4|132
1707959700000|2024-02-15 01:15:00|13480.4|13478.4|13479|13477|13480.8|13478.8|13479|13477|132
1707960000000|2024-02-15 01:20:00|13479.1|13477.1|13480.5|13478.5|13481.1|13479.1|13478.7|13476.7|139
1707960300000|2024-02-15 01:25:00|13480.6|13478.6|13482.9|13480.9|13483.2|13481.2|13479.9|13477.9|175
1707960600000|2024-02-15 01:30:00|13482.8|13480.8|13482.5|13480.5|13482.9|13480.9|13480.8|13478.8|189
1707960900000|2024-02-15 01:35:00|13482.4|13480.4|13484.6|13482.6|13484.7|13482.7|13482.3|13480.3|171
1707961200000|2024-02-15 01:40:00|13484.7|13482.7|13481.4|13479.4|13484.8|13482.8|13481.4|13479.4|192
1707961500000|2024-02-15 01:45:00|13481.6|13479.6|13481.4|13479.4|13482.3|13480.3|13481.4|13479.4|105
1707961800000|2024-02-15 01:50:00|13481.3|13479.3|13480.5|13478.5|13482|13480|13479.7|13477.7|139
1707962100000|2024-02-15 01:55:00|13480.4|13478.4|13479.3|13477.3|13480.4|13478.4|13478.3|13476.3|146
1707962400000|2024-02-15 02:00:00|13479.2|13477.2|13476.8|13474.8|13479.4|13477.4|13474.8|13472.8|236
1707962700000|2024-02-15 02:05:00|13476.9|13474.9|13479.2|13477.2|13480.7|13478.7|13476.6|13474.6|166
1707963000000|2024-02-15 02:10:00|13479.3|13477.3|13480.6|13478.6|13481.1|13479.1|13479.2|13477.2|110
1707963300000|2024-02-15 02:15:00|13480.5|13478.5|13480.8|13478.8|13481.5|13479.5|13479.8|13477.8|178
1707963600000|2024-02-15 02:20:00|13480.7|13478.7|13480.9|13478.9|13481.9|13479.9|13480.5|13478.5|224
1707963900000|2024-02-15 02:25:00|13480.8|13478.8|13478.1|13476.1|13480.8|13478.8|13477.4|13475.4|178
1707964200000|2024-02-15 02:30:00|13478|13476|13476.9|13474.9|13478.2|13476.2|13476.6|13474.6|110
1707964500000|2024-02-15 02:35:00|13477|13475|13475.4|13473.4|13477|13475|13475|13473|123
1707964800000|2024-02-15 02:40:00|13475.3|13473.3|13477.4|13475.4|13477.7|13475.7|13475.3|13473.3|152
1707965100000|2024-02-15 02:45:00|13477.5|13475.5|13478.2|13476.2|13479.1|13477.1|13477.4|13475.4|152
1707965400000|2024-02-15 02:50:00|13478.1|13476.1|13477.1|13475.1|13478.1|13476.1|13476.9|13474.9|111
1707965700000|2024-02-15 02:55:00|13477|13475|13477.3|13475.3|13479.1|13477.1|13476.9|13474.9|134
1707966000000|2024-02-15 03:00:00|13477.2|13475.2|13476.6|13474.6|13477.7|13475.7|13476.5|13474.5|91
1707966300000|2024-02-15 03:05:00|13476.7|13474.7|13477.3|13475.3|13477.5|13475.5|13476.5|13474.5|125
1707966600000|2024-02-15 03:10:00|13477.2|13475.2|13477.4|13475.4|13477.9|13475.9|13476.7|13474.7|187
1707966900000|2024-02-15 03:15:00|13477.3|13475.3|13477.7|13475.7|13477.7|13475.7|13477|13475|137
1707967200000|2024-02-15 03:20:00|13477.6|13475.6|13477.6|13475.6|13478|13476|13476.8|13474.8|114
1707967500000|2024-02-15 03:25:00|13477.7|13475.7|13477.5|13475.5|13478.3|13476.3|13477.4|13475.4|67
1707967800000|2024-02-15 03:30:00|13477.6|13475.6|13478.7|13476.7|13478.8|13476.8|13477.4|13475.4|74
1707968100000|2024-02-15 03:35:00|13478.6|13476.6|13479.5|13477.5|13479.7|13477.7|13478.6|13476.6|68
1707968400000|2024-02-15 03:40:00|13479.6|13477.6|13482.2|13480.2|13482.5|13480.5|13479.3|13477.3|115
1707968700000|2024-02-15 03:45:00|13482.1|13480.1|13481|13479|13483.4|13481.4|13480.9|13478.9|132
1707969000000|2024-02-15 03:50:00|13480.9|13478.9|13480.4|13478.4|13481.5|13479.5|13479.8|13477.8|90
1707969300000|2024-02-15 03:55:00|13480.5|13478.5|13481.2|13479.2|13482.4|13480.4|13480.2|13478.2|98
1707969600000|2024-02-15 04:00:00|13481.3|13479.3|13482.6|13480.6|13483.6|13481.6|13481.2|13479.2|141
1707969900000|2024-02-15 04:05:00|13482.7|13480.7|13483.2|13481.2|13483.4|13481.4|13482.4|13480.4|114
1707970200000|2024-02-15 04:10:00|13483.1|13481.1|13482|13480|13483.4|13481.4|13481.9|13479.9|95
1707970500000|2024-02-15 04:15:00|13482.1|13480.1|13481.9|13479.9|13482.2|13480.2|13481.7|13479.7|80
1707970800000|2024-02-15 04:20:00|13482|13480|13482.8|13480.8|13483.1|13481.1|13481.4|13479.4|89
1707971100000|2024-02-15 04:25:00|13482.9|13480.9|13481|13479|13483.3|13481.3|13480.5|13478.5|110
1707971400000|2024-02-15 04:30:00|13481.1|13479.1|13481.9|13479.9|13482.5|13480.5|13481.1|13479.1|94
1707971700000|2024-02-15 04:35:00|13482|13480|13480.5|13478.5|13482|13480|13480|13478|110
1707972000000|2024-02-15 04:40:00|13480.8|13478.8|13482|13480|13482.1|13480.1|13480.6|13478.6|104
1707972300000|2024-02-15 04:45:00|13481.9|13479.9|13481|13479|13482.4|13480.4|13480.7|13478.7|114
1707972600000|2024-02-15 04:50:00|13481.1|13479.1|13480.1|13478.1|13481.1|13479.1|13479.8|13477.8|114
1707972900000|2024-02-15 04:55:00|13480.2|13478.2|13479|13477|13480.3|13478.3|13478.7|13476.7|138
1707973200000|2024-02-15 05:00:00|13478.9|13476.9|13477.3|13475.3|13479|13477|13477.3|13475.3|99
1707973500000|2024-02-15 05:05:00|13477.4|13475.4|13477.3|13475.3|13478.1|13476.1|13477.2|13475.2|89
1707973800000|2024-02-15 05:10:00|13477.2|13475.2|13476.3|13474.3|13477.2|13475.2|13476.2|13474.2|73
1707974100000|2024-02-15 05:15:00|13476.2|13474.2|13477|13475|13477.5|13475.5|13476.2|13474.2|104
1707974400000|2024-02-15 05:20:00|13476.9|13474.9|13477.5|13475.5|13477.8|13475.8|13476.9|13474.9|123
1707974700000|2024-02-15 05:25:00|13477.4|13475.4|13475.3|13473.3|13477.8|13475.8|13475.3|13473.3|115
1707975000000|2024-02-15 05:30:00|13475.4|13473.4|13475.4|13473.4|13475.7|13473.7|13474.5|13472.5|123
1707975300000|2024-02-15 05:35:00|13475.3|13473.3|13475.6|13473.6|13475.6|13473.6|13474.4|13472.4|118
1707975600000|2024-02-15 05:40:00|13475.5|13473.5|13475.7|13473.7|13475.7|13473.7|13475|13473|68
1707975900000|2024-02-15 05:45:00|13475.6|13473.6|13477.6|13475.6|13477.7|13475.7|13475.6|13473.6|72
1707976200000|2024-02-15 05:50:00|13477.5|13475.5|13476|13474|13477.7|13475.7|13475.7|13473.7|106
1707976500000|2024-02-15 05:55:00|13476.1|13474.1|13476.4|13474.4|13477.2|13475.2|13475.9|13473.9|124
1707976800000|2024-02-15 06:00:00|13476.3|13474.3|13476.5|13474.5|13477.7|13475.7|13476.2|13474.2|150
1707977100000|2024-02-15 06:05:00|13476.4|13474.4|13476.3|13474.3|13477.3|13475.3|13476.3|13474.3|127
1707977400000|2024-02-15 06:10:00|13476.4|13474.4|13476.2|13474.2|13476.6|13474.6|13475.3|13473.3|133
1707977700000|2024-02-15 06:15:00|13476.3|13474.3|13475|13473|13476.4|13474.4|13474.7|13472.3|126
1707978000000|2024-02-15 06:20:00|13475.1|13473.1|13474.5|13472.5|13475.2|13473.2|13474.5|13472.5|100
1707978300000|2024-02-15 06:25:00|13474.6|13472.6|13475.3|13473.3|13475.6|13473.6|13474.3|13472.3|103
1707978600000|2024-02-15 06:30:00|13475.4|13473.4|13473.6|13471.6|13475.5|13473.5|13473.4|13471.4|106
1707978900000|2024-02-15 06:35:00|13473.7|13471.7|13476.1|13474.1|13476.1|13474.1|13473.6|13471.6|67
1707979200000|2024-02-15 06:40:00|13476.2|13474.2|13476.7|13474.7|13476.7|13474.7|13475.4|13473.4|99
1707979500000|2024-02-15 06:45:00|13476.6|13474.6|13475.2|13473.2|13476.8|13474.8|13475.1|13473.1|124
1707979800000|2024-02-15 06:50:00|13475.3|13473.3|13475.7|13473.7|13476.1|13473.9|13475|13472.2|101
1707980100000|2024-02-15 06:55:00|13475.6|13473.6|13474.9|13472.9|13475.7|13473.7|13474.3|13472.3|107
1707980400000|2024-02-15 07:00:00|13475.2|13473.2|13475.1|13473.1|13478.4|13476.4|13474.7|13472.7|251
1707980700000|2024-02-15 07:05:00|13475.2|13473.2|13475.2|13473.2|13476.5|13474.5|13475|13473|194
1707981000000|2024-02-15 07:10:00|13475.3|13473.3|13475.3|13473.3|13475.8|13473.8|13474.7|13472.7|166
1707981300000|2024-02-15 07:15:00|13475.4|13473.4|13476.9|13474.9|13477.3|13475.3|13475.4|13473.4|133
1707981600000|2024-02-15 07:20:00|13477|13475|13475.8|13473.8|13477.4|13475.4|13475.5|13473.5|93
1707981900000|2024-02-15 07:25:00|13475.5|13473.5|13473.3|13471.3|13475.5|13473.5|13473.2|13471.2|141
1707982200000|2024-02-15 07:30:00|13473.2|13471.2|13475.9|13472.4|13476.1|13472.6|13473.2|13470.7|226
1707982500000|2024-02-15 07:35:00|13476|13472.5|13475.1|13473.1|13476.1|13473.4|13473.4|13470.6|120
1707982800000|2024-02-15 07:40:00|13475.3|13473.3|13476.5|13474.5|13476.6|13474.6|13474.3|13471.9|197
1707983100000|2024-02-15 07:45:00|13476.6|13474.6|13475.4|13473.4|13477.6|13475.3|13475.2|13472|203
1707983400000|2024-02-15 07:50:00|13475.3|13473.3|13475.4|13471.9|13476.8|13474.4|13474.9|13471.7|186
1707983700000|2024-02-15 07:55:00|13475.5|13472|13475.5|13472|13476.2|13473.1|13475.1|13471.7|117
1707984000000|2024-02-15 08:00:00|13475.4|13471.9|13474.6|13472.6|13475.7|13473.2|13474.1|13471.3|179
1707984300000|2024-02-15 08:05:00|13474.5|13472.5|13474.7|13472.7|13476.3|13473.6|13474.2|13472.2|132
1707984600000|2024-02-15 08:10:00|13474.6|13472.6|13473.6|13471.6|13475.2|13472.8|13473.5|13470.8|147
1707984900000|2024-02-15 08:15:00|13473.7|13471.7|13473.6|13471.6|13474.6|13471.8|13472.1|13469.4|159
1707985200000|2024-02-15 08:20:00|13473.7|13471.7|13472.4|13470.4|13475|13472.4|13472|13469.8|141
1707985500000|2024-02-15 08:25:00|13472.5|13470.5|13471.5|13469.5|13472.6|13470.6|13471.1|13469.1|142
1707985800000|2024-02-15 08:30:00|13471.7|13469.7|13471.1|13469.1|13471.9|13469.8|13470.9|13468.3|135
1707986100000|2024-02-15 08:35:00|13471|13469|13472.7|13470.7|13473.5|13471.4|13470.4|13468.4|135
1707986400000|2024-02-15 08:40:00|13472.6|13470.6|13471.7|13469.7|13473.5|13471.5|13470.7|13468.7|150
1707986700000|2024-02-15 08:45:00|13471.6|13469.6|13469.6|13467.6|13471.8|13469.8|13469.1|13466.5|119
1707987000000|2024-02-15 08:50:00|13469.7|13467.7|13471.9|13469.9|13473.2|13471.2|13469.5|13467.5|119
1707987300000|2024-02-15 08:55:00|13471.8|13469.8|13473.2|13471.2|13473.2|13471.2|13471.6|13469.6|136
1707987600000|2024-02-15 09:00:00|13473.1|13471.1|13473.1|13471.1|13474.2|13472.2|13472.7|13470.7|160
1707987900000|2024-02-15 09:05:00|13473.2|13471.2|13473.6|13471.6|13474.7|13472.7|13472.8|13470.3|151
1707988200000|2024-02-15 09:10:00|13473.8|13471.8|13475|13473|13475.3|13473.3|13473.7|13471.7|122
1707988500000|2024-02-15 09:15:00|13475.1|13473.1|13476|13474|13476.7|13474.7|13474.7|13472.7|161
1707988800000|2024-02-15 09:20:00|13475.9|13473.9|13477.9|13474.4|13478.2|13475.6|13475.6|13473.6|181
1707989100000|2024-02-15 09:25:00|13478|13474.5|13474.4|13472.4|13478.3|13475.6|13474|13472|150
1707989400000|2024-02-15 09:30:00|13474.3|13472.3|13475|13473|13476|13473.6|13474.2|13472.2|114
1707989700000|2024-02-15 09:35:00|13474.9|13472.9|13474.3|13472.3|13476|13473.3|13474.3|13472.1|91
1707990000000|2024-02-15 09:40:00|13474.2|13472.2|13475.3|13473.3|13475.5|13473.5|13474|13472|129
1707990300000|2024-02-15 09:45:00|13475.2|13473.2|13474.2|13472.2|13475.3|13473.3|13472.9|13470.9|139
1707990600000|2024-02-15 09:50:00|13473.6|13471.6|13472.8|13470.8|13473.7|13471.7|13471.9|13469.9|165
1707990900000|2024-02-15 09:55:00|13472.7|13470.7|13472.5|13470.5|13472.9|13470.9|13472|13470|132
1707991200000|2024-02-15 10:00:00|13472.6|13470.6|13473.6|13471.6|13473.7|13471.7|13472.1|13470.1|119
1707991500000|2024-02-15 10:05:00|13473.7|13471.7|13473.1|13471.1|13474.3|13472.3|13472.2|13470.2|114
1707991800000|2024-02-15 10:10:00|13473|13471|13473.4|13471.4|13474.3|13472.3|13473|13471|149
1707992100000|2024-02-15 10:15:00|13473.5|13471.5|13473.7|13471.7|13475.8|13473.8|13473.4|13471.4|148
1707992400000|2024-02-15 10:20:00|13473.6|13471.6|13473.7|13471.7|13475.5|13472.8|13472.8|13470.8|150
1707992700000|2024-02-15 10:25:00|13473.8|13471.8|13472|13470|13473.8|13471.8|13472|13470|109
1707993000000|2024-02-15 10:30:00|13471.9|13469.9|13474.6|13471.1|13474.6|13472.2|13471.9|13469.7|155
1707993300000|2024-02-15 10:35:00|13474.5|13471|13473.9|13471.9|13475.4|13473.4|13472.9|13470.9|147
1707993600000|2024-02-15 10:40:00|13473.8|13471.8|13476.5|13473|13476.9|13473.6|13472.4|13470.4|138
1707993900000|2024-02-15 10:45:00|13476.4|13472.9|13475.7|13473.7|13476.4|13473.8|13474.7|13471.8|130
1707994200000|2024-02-15 10:50:00|13475.6|13473.6|13475.8|13473.8|13476.6|13474.5|13475.6|13472.8|121
1707994500000|2024-02-15 10:55:00|13475.9|13473.9|13475.2|13473.2|13475.9|13473.9|13474.7|13472.7|178
1707994800000|2024-02-15 11:00:00|13475.3|13473.3|13474.7|13471.2|13475.4|13473.3|13474|13471.2|146
1707995100000|2024-02-15 11:05:00|13474.6|13471.1|13474|13472|13474.9|13472.7|13472|13469.2|181
1707995400000|2024-02-15 11:10:00|13474.1|13472.1|13475.3|13473.3|13475.5|13473.5|13474|13470.9|101
1707995700000|2024-02-15 11:15:00|13475.4|13473.4|13475.8|13473.8|13476.6|13474.6|13475.2|13473.2|126
1707996000000|2024-02-15 11:20:00|13475.9|13473.9|13476.6|13474.6|13476.6|13474.6|13475.1|13473.1|116
1707996300000|2024-02-15 11:25:00|13476.5|13474.5|13477.5|13475.5|13477.7|13475.7|13475.8|13473.8|129
1707996600000|2024-02-15 11:30:00|13477.4|13475.4|13476.7|13474.7|13477.9|13475.6|13476|13473.8|131
1707996900000|2024-02-15 11:35:00|13476.8|13474.8|13475.7|13473.7|13477.7|13475.7|13475.1|13473.1|159
1707997200000|2024-02-15 11:40:00|13475.6|13473.6|13475.9|13473.9|13476.5|13474.5|13475.2|13473.2|110
1707997500000|2024-02-15 11:45:00|13476|13474|13475.8|13473.8|13476|13474|13473.9|13471.9|126
1707997800000|2024-02-15 11:50:00|13475.9|13473.9|13476.4|13474.4|13476.5|13474.5|13474.8|13472.8|110
1707998100000|2024-02-15 11:55:00|13476.5|13474.5|13477.3|13475.3|13477.4|13475.4|13475.9|13473.9|126
1707998400000|2024-02-15 12:00:00|13477.4|13475.4|13476.6|13474.6|13477.6|13475.6|13475.2|13473.2|154
1707998700000|2024-02-15 12:05:00|13476.5|13474.5|13475.8|13473.8|13476.6|13474.6|13475.5|13473.5|117
1707999000000|2024-02-15 12:10:00|13475.9|13473.9|13474.8|13471.3|13476|13474|13473.8|13471.2|103
1707999300000|2024-02-15 12:15:00|13474.7|13471.2|13473.1|13471.1|13474.8|13471.9|13471.9|13469.9|104
1707999600000|2024-02-15 12:20:00|13473|13471|13472.8|13470.8|13474.1|13471.7|13472.7|13470.4|109
1707999900000|2024-02-15 12:25:00|13472.9|13470.9|13470.3|13468.3|13473.1|13470.9|13470.1|13468|108
1708000200000|2024-02-15 12:30:00|13470.4|13468.4|13469.3|13467.3|13470.9|13468.6|13469.3|13466.6|106
1708000500000|2024-02-15 12:35:00|13469.2|13467.2|13468.9|13466.9|13469.9|13467.9|13468.7|13465.9|108
1708000800000|2024-02-15 12:40:00|13469|13467|13468.2|13466.2|13469.3|13467.3|13468.2|13466.2|72
1708001100000|2024-02-15 12:45:00|13468.3|13466.3|13468.5|13466.5|13468.6|13466.6|13467.2|13465.2|92
1708001400000|2024-02-15 12:50:00|13468.4|13466.4|13469.4|13465.9|13470|13467.7|13468|13465.2|138
1708001700000|2024-02-15 12:55:00|13469.3|13465.8|13469.6|13467.6|13471.1|13468.4|13467.5|13465.5|138
1708002000000|2024-02-15 13:00:00|13469.5|13467.5|13470.8|13468.8|13470.8|13468.8|13469.3|13467.3|161
1708002300000|2024-02-15 13:05:00|13470.7|13468.7|13471.5|13469.5|13471.8|13469.8|13470.5|13468.5|166
1708002600000|2024-02-15 13:10:00|13471.4|13469.4|13469.1|13467.1|13471.4|13469.4|13468.8|13466.8|121
1708002900000|2024-02-15 13:15:00|13469|13467|13467|13465|13469.1|13467.1|13466.4|13464.4|116
1708003200000|2024-02-15 13:20:00|13467.1|13465.1|13467.1|13465.1|13468.1|13466.1|13466.3|13464.1|248
1708003500000|2024-02-15 13:25:00|13467|13465|13469.2|13462.6|13469.2|13465.6|13466.3|13462.6|211
1708003800000|2024-02-15 13:30:00|13469.1|13462.8|13464.1|13460.6|13469.1|13462.8|13442.4|13438.8|690
1708004100000|2024-02-15 13:35:00|13463.9|13460.4|13454.2|13452.2|13464|13460.5|13454.2|13451.7|433
1708004400000|2024-02-15 13:40:00|13454.3|13452.3|13451.2|13449.2|13455.6|13453.2|13451.2|13449.2|362
1708004700000|2024-02-15 13:45:00|13451.1|13449.1|13460.7|13457.2|13462.1|13458.7|13450.3|13447.4|341
1708005000000|2024-02-15 13:50:00|13460.8|13457.3|13458.4|13456.4|13462.9|13460.6|13458.3|13456|333
1708005300000|2024-02-15 13:55:00|13458.3|13456.3|13459.7|13456.2|13462.9|13460.1|13458.2|13455|324
1708005600000|2024-02-15 14:00:00|13460.3|13456.8|13460.6|13458.6|13463|13460.4|13459.8|13456.7|323
1708005900000|2024-02-15 14:05:00|13460.7|13458.7|13466.1|13464.1|13466.7|13464.5|13460.2|13458.2|364
1708006200000|2024-02-15 14:10:00|13466.2|13464.2|13463.7|13460.2|13468|13465.6|13462.7|13459.2|317
1708006500000|2024-02-15 14:15:00|13463.8|13460.3|13463.4|13461.4|13463.8|13461.4|13460.7|13457.2|346
1708006800000|2024-02-15 14:20:00|13463.3|13461.3|13462.3|13460.3|13463.3|13461.3|13460.7|13458|271
1708007100000|2024-02-15 14:25:00|13462.4|13460.4|13459.1|13457.1|13463.6|13461.4|13458.8|13456.8|270
1708007400000|2024-02-15 14:30:00|13458.9|13456.9|13452.8|13450.8|13460.9|13458.1|13452.6|13450.6|340
1708007700000|2024-02-15 14:35:00|13452.7|13450.7|13454|13452|13455.4|13453.4|13452.6|13450.1|292
1708008000000|2024-02-15 14:40:00|13453.9|13451.9|13458.5|13456.5|13458.5|13456.5|13452.7|13450.2|243
1708008300000|2024-02-15 14:45:00|13458.2|13456.2|13460.8|13458.8|13460.9|13458.9|13457|13454.5|249
1708008600000|2024-02-15 14:50:00|13460.9|13458.9|13459.5|13457.5|13462.9|13460.9|13457.4|13455.4|219
1708008900000|2024-02-15 14:55:00|13459.6|13457.6|13459.6|13456.1|13459.8|13457.7|13456.7|13454.7|166
1708009200000|2024-02-15 15:00:00|13459.4|13455.9|13457.7|13455.7|13460.1|13458.1|13457.3|13454.7|230
1708009500000|2024-02-15 15:05:00|13457.6|13455.6|13454.5|13452.5|13459.6|13457|13454.1|13452.1|231
1708009800000|2024-02-15 15:10:00|13454.4|13452.4|13454.7|13451.2|13455.9|13453.1|13453.7|13451|200
1708010100000|2024-02-15 15:15:00|13454.8|13451.3|13452.1|13448.6|13455.1|13452.5|13451.8|13448.3|199
1708010400000|2024-02-15 15:20:00|13452|13448.5|13453.1|13451.1|13453.4|13451.4|13451.2|13448.4|232
1708010700000|2024-02-15 15:25:00|13453|13451|13453.9|13451.9|13454|13451.9|13451.4|13449.4|192
1708011000000|2024-02-15 15:30:00|13453.8|13451.8|13455.4|13451.9|13455.8|13453.4|13452.5|13449.6|299
1708011300000|2024-02-15 15:35:00|13454.7|13452.7|13457.9|13455.9|13460.3|13457.5|13454.5|13452.1|270
1708011600000|2024-02-15 15:40:00|13458|13456|13462.4|13458.9|13462.7|13460.5|13458|13456|293
1708011900000|2024-02-15 15:45:00|13461.6|13459.6|13461.7|13459.7|13463.4|13460.7|13457.9|13455.1|282
1708012200000|2024-02-15 15:50:00|13461.6|13459.6|13463.1|13461.1|13464.5|13462|13461.5|13458.7|242
1708012500000|2024-02-15 15:55:00|13463|13461|13464.4|13462.4|13465|13462.6|13462.6|13459.5|254
1708012800000|2024-02-15 16:00:00|13464.5|13462.5|13467.1|13465.1|13468.3|13465.6|13463.3|13460.7|248
1708013100000|2024-02-15 16:05:00|13467|13465|13467.7|13465.7|13468.3|13466.3|13465.6|13463.6|179
1708013400000|2024-02-15 16:10:00|13467.8|13465.8|13467.1|13465.1|13468.4|13466.3|13465.5|13463.3|204
1708013700000|2024-02-15 16:15:00|13467|13465|13467.9|13465.9|13468.2|13466.2|13466|13463.8|261
1708014000000|2024-02-15 16:20:00|13468.1|13466.1|13466.7|13464.7|13468.2|13466.2|13465|13463|231
1708014300000|2024-02-15 16:25:00|13466.8|13464.8|13469.1|13467.1|13469.4|13467.4|13466.2|13464.2|212
1708014600000|2024-02-15 16:30:00|13469.3|13467.3|13468|13466|13469.8|13467.8|13467.1|13465.1|196
1708014900000|2024-02-15 16:35:00|13468.1|13466.1|13466.3|13464.3|13468.1|13466.1|13465.4|13463.4|181
1708015200000|2024-02-15 16:40:00|13466.4|13464.4|13466.7|13464.7|13467.7|13465.7|13466.2|13463.7|174
1708015500000|2024-02-15 16:45:00|13466.6|13464.6|13468|13466|13468.4|13466.4|13466|13464|141
1708015800000|2024-02-15 16:50:00|13467.9|13465.9|13469.6|13467.6|13470.5|13468.5|13467.6|13465.6|149
1708016100000|2024-02-15 16:55:00|13469.7|13467.7|13467.5|13465.5|13470.6|13468.6|13467.4|13465.4|196
1708016400000|2024-02-15 17:00:00|13467.4|13465.4|13467.3|13463.8|13469.1|13466.5|13465.3|13462.6|305
1708016700000|2024-02-15 17:05:00|13467.4|13463.9|13466.6|13463.1|13467.6|13464.1|13465|13462|217
1708017000000|2024-02-15 17:10:00|13466.5|13463|13466.9|13463.4|13467|13463.5|13465.3|13461.8|207
1708017300000|2024-02-15 17:15:00|13466.8|13463.3|13464.3|13462.3|13467.4|13464.2|13464.2|13462.2|152
1708017600000|2024-02-15 17:20:00|13464.4|13462.4|13464.2|13462.2|13466.2|13463.3|13464.1|13461.4|213
1708017900000|2024-02-15 17:25:00|13464.3|13462.3|13465.3|13463.3|13466|13463.4|13464.2|13462.2|157
1708018200000|2024-02-15 17:30:00|13465.2|13463.2|13465.4|13463.4|13466.4|13463.5|13464.7|13462.2|123
1708018500000|2024-02-15 17:35:00|13465.3|13463.3|13466.2|13464.2|13466.6|13464.6|13464.9|13462.2|146
1708018800000|2024-02-15 17:40:00|13466.3|13464.3|13464.9|13461.4|13467.2|13465.1|13464.4|13461.4|103
1708019100000|2024-02-15 17:45:00|13464.8|13461.3|13464.8|13462.8|13466.2|13463.6|13463.8|13461.1|142
1708019400000|2024-02-15 17:50:00|13464.7|13462.7|13464.7|13462.7|13465.6|13462.9|13463.7|13461|108
1708019700000|2024-02-15 17:55:00|13464.6|13462.6|13464.7|13461.2|13466.7|13463.2|13464.1|13461.1|178
1708020000000|2024-02-15 18:00:00|13464.6|13461.1|13465.7|13462.2|13465.7|13462.9|13463.5|13460.8|108
1708020300000|2024-02-15 18:05:00|13465.6|13462.1|13464|13462|13465.6|13462.9|13463.6|13461.6|115
1708020600000|2024-02-15 18:10:00|13463.9|13461.9|13463.7|13460.2|13464.1|13461.9|13462.5|13460.2|141
1708020900000|2024-02-15 18:15:00|13463.8|13460.3|13463.2|13461.2|13464.7|13462.2|13462.7|13459.8|183
1708021200000|2024-02-15 18:20:00|13463.1|13461.1|13463.6|13460.1|13463.9|13461.2|13462.4|13460.1|167
1708021500000|2024-02-15 18:25:00|13463.5|13460|13463.5|13460|13463.9|13461.3|13461.6|13459.1|178
1708021800000|2024-02-15 18:30:00|13463.4|13459.9|13463.2|13461.2|13463.8|13461.7|13461.8|13459.2|172
1708022100000|2024-02-15 18:35:00|13463.1|13461.1|13462|13460|13463.2|13461.2|13461.9|13459.9|154
1708022400000|2024-02-15 18:40:00|13461.9|13459.9|13462.2|13460.2|13463.3|13460.7|13461.5|13459.1|137
1708022700000|2024-02-15 18:45:00|13462.1|13460.1|13463.1|13461.1|13464|13461.5|13462.1|13459.9|132
1708023000000|2024-02-15 18:50:00|13463|13461|13461.8|13459.8|13463.6|13461.1|13461.7|13459.7|127
1708023300000|2024-02-15 18:55:00|13462.6|13459.1|13462.7|13459.2|13462.8|13460.3|13461.2|13459|112
1708023600000|2024-02-15 19:00:00|13462.8|13459.3|13459.7|13457.7|13462.9|13460.3|13459.7|13456.9|144
1708023900000|2024-02-15 19:05:00|13459.6|13457.6|13458.6|13455.1|13460.7|13457.9|13457.6|13455|139
1708024200000|2024-02-15 19:10:00|13458.3|13454.8|13459.6|13456.1|13460.3|13456.9|13457.6|13454.4|178
1708024500000|2024-02-15 19:15:00|13459.7|13456.2|13458.6|13455.1|13459.9|13457.1|13458.4|13454.9|140
1708024800000|2024-02-15 19:20:00|13458.7|13455.2|13458.5|13456.5|13459.3|13456.7|13458|13455.1|90
1708025100000|2024-02-15 19:25:00|13458.6|13456.6|13459.1|13457.1|13459.6|13457.6|13458.5|13456.5|125
1708025400000|2024-02-15 19:30:00|13459|13457|13459|13457|13459.2|13457.2|13458.5|13456.5|101
1708025700000|2024-02-15 19:35:00|13458.9|13456.9|13459|13457|13459.9|13457.1|13458.5|13455.3|93
1708026000000|2024-02-15 19:40:00|13459.1|13457.1|13459.5|13456|13460.1|13457.3|13458.8|13455.7|114
1708026300000|2024-02-15 19:45:00|13459.4|13455.9|13459.1|13455.6|13459.7|13457|13458.2|13455.3|110
1708026600000|2024-02-15 19:50:00|13459.2|13455.7|13458.1|13456.1|13459.9|13457.3|13458|13455.6|82
1708026900000|2024-02-15 19:55:00|13458.2|13456.2|13458.3|13456.3|13459.1|13456.6|13458|13455.5|101
1708027200000|2024-02-15 20:00:00|13458.4|13456.4|13458.9|13455.4|13459.4|13456.4|13458.3|13455.1|78
1708027500000|2024-02-15 20:05:00|13459|13455.5|13459.7|13456.2|13459.8|13456.3|13459|13455.5|43
1708027800000|2024-02-15 20:10:00|13459.5|13456|13459.5|13456|13459.8|13456.3|13459.2|13455.7|102
1708028100000|2024-02-15 20:15:00|13459.4|13455.9|13459.6|13456.1|13459.8|13456.3|13459.4|13455.9|57
1708028400000|2024-02-15 20:20:00|13459.7|13456.2|13459.2|13455.7|13459.8|13456.3|13458.7|13455.2|71
1708028700000|2024-02-15 20:25:00|13459.1|13455.6|13458.3|13454.8|13459.2|13455.7|13458.1|13454.6|66
1708029000000|2024-02-15 20:30:00|13458.2|13454.7|13458.1|13454.6|13458.3|13454.8|13457.8|13454.3|54
1708029300000|2024-02-15 20:35:00|13458|13454.5|13457.4|13453.9|13458.1|13454.6|13457.1|13453.6|80
1708029600000|2024-02-15 20:40:00|13457.5|13454|13457.8|13454.3|13457.9|13454.4|13457.3|13453.8|40
1708029900000|2024-02-15 20:45:00|13457.7|13454.2|13458.3|13454.8|13458.5|13455|13457.7|13454.2|96
1708030200000|2024-02-15 20:50:00|13458.2|13454.7|13457.3|13453.8|13458.4|13454.9|13457.2|13453.7|100
1708030500000|2024-02-15 20:55:00|13457.2|13453.7|13457.3|13453.8|13457.5|13454|13456.3|13452.8|96
1708030800000|2024-02-15 21:00:00|13457.4|13453.9|13456.8|13453.3|13457.6|13454.1|13456.6|13453.1|96
1708031100000|2024-02-15 21:05:00|13456.7|13453.2|13456.6|13453.1|13456.8|13453.3|13456.5|13453|53
1708031400000|2024-02-15 21:10:00|13456.7|13453.2|13457.9|13454.4|13458.1|13454.6|13456.6|13453.1|86
1708031700000|2024-02-15 21:15:00|13457.8|13454.3|13457.9|13454.4|13458|13454.5|13457.4|13453.9|64
1708032000000|2024-02-15 21:20:00|13457.8|13454.3|13457.8|13454.3|13458|13454.5|13457.8|13454.3|96
1708032300000|2024-02-15 21:25:00|13457.9|13454.4|13461|13457.5|13462.2|13458.7|13457.8|13454.3|139
1708032600000|2024-02-15 21:30:00|13461.1|13457.6|13458|13454.5|13461.1|13457.6|13457.8|13454.3|74
1708032900000|2024-02-15 21:35:00|13457.9|13454.4|13458.1|13454.6|13458.3|13454.8|13457.9|13454.4|245
1708033200000|2024-02-15 21:40:00|13458|13454.5|13457.6|13454.1|13458.4|13454.9|13457.4|13453.9|57
1708033500000|2024-02-15 21:45:00|13457.5|13454|13457.9|13454.4|13457.9|13454.4|13457.3|13453.8|23
1708033800000|2024-02-15 21:50:00|13458|13454.5|13459.1|13454.9|13459.4|13455.3|13458|13454.5|113
1708034100000|2024-02-15 21:55:00|13459|13454.7|13460.1|13455.3|13460.5|13455.7|13457.8|13454.2|178
1708034400000|2024-02-15 22:00:00|13459.5|13455|13460.2|13453.8|13461.3|13455|13459.4|13452.8|36
1708034700000|2024-02-15 22:05:00|13460.3|13453.7|13462.7|13453.2|13463|13453.8|13460.3|13452.8|188
1708035000000|2024-02-15 22:10:00|13462.8|13453.3|13463.2|13452|13468.5|13453.3|13462.8|13450.4|35
1708035300000|2024-02-15 22:15:00|13463.3|13452.2|13462.6|13452.4|13463.3|13452.4|13462.6|13452.2|16
1708035600000|2024-02-15 22:20:00|13462.5|13452.5|13462.5|13452.5|13463|13452.5|13462.5|13452.1|16
1708035900000|2024-02-15 22:25:00|13462.6|13452.4|13463.2|13452.1|13463.2|13453.4|13462|13452.1|10
1708036200000|2024-02-15 22:30:00|13463.3|13453.5|13463|13453.7|13464.5|13454.4|13463|13453.1|74
1708036500000|2024-02-15 22:35:00|13462.6|13454|13462.5|13454.2|13462.7|13454.4|13462.4|13454|41
1708036800000|2024-02-15 22:40:00|13462.9|13453.6|13462.6|13455.2|13463|13455.3|13462.5|13453.6|41
1708037100000|2024-02-15 22:45:00|13462.7|13455.4|13462.7|13455.4|13463.2|13455.5|13462.4|13453.9|71
1708037400000|2024-02-15 22:50:00|13462.6|13455.5|13462.1|13455.8|13462.9|13455.8|13462|13453.8|84
1708037700000|2024-02-15 22:55:00|13462|13455.7|13461.8|13455.3|13462.8|13456.4|13461.5|13454|100
1708038000000|2024-02-15 23:00:00|13461.5|13455.4|13459.9|13455.2|13461.7|13456.5|13459.5|13454.9|109
1708038300000|2024-02-15 23:05:00|13459.6|13455.6|13459.5|13456|13459.8|13456.1|13459.1|13455.4|61
1708038600000|2024-02-15 23:10:00|13459.3|13455.8|13457.6|13454.1|13460.3|13456.8|13457.6|13454.1|86
1708038900000|2024-02-15 23:15:00|13457.4|13453.9|13456.8|13453.3|13457.7|13454.2|13456.8|13453.3|58
1708039200000|2024-02-15 23:20:00|13456.9|13453.4|13456.3|13452.8|13456.9|13453.4|13456.2|13452.7|59
1708039500000|2024-02-15 23:25:00|13456.4|13452.9|13456.5|13453|13456.7|13453.2|13456.3|13452.8|50
1708039800000|2024-02-15 23:30:00|13456.4|13452.9|13456.3|13452.8|13456.7|13453.7|13455.7|13452.8|75
1708040100000|2024-02-15 23:35:00|13456.4|13452.9|13456.8|13453.3|13457|13453.5|13456.3|13452.8|45
1708040400000|2024-02-15 23:40:00|13456.7|13453.2|13456.9|13453.4|13457|13454.2|13456.1|13453.1|36
1708040700000|2024-02-15 23:45:00|13456.8|13453.3|13456.8|13453.3|13456.9|13453.4|13456.5|13453|42
1708041000000|2024-02-15 23:50:00|13456.7|13453.2|13459.2|13455.7|13459.2|13455.7|13456.7|13453.2|51
1708041300000|2024-02-15 23:55:00|13459.1|13455.6|13457.9|13454.4|13459.3|13456.5|13457.8|13454.3|77
1708041600000|2024-02-16 00:00:00|13457.8|13454.3|13457|13455|13457.8|13455.1|13456.7|13454.1|77
1708041900000|2024-02-16 00:05:00|13457.1|13455.1|13458.8|13455.3|13459.2|13455.7|13456.6|13454.6|76
1708042200000|2024-02-16 00:10:00|13458.1|13456.1|13463.5|13460|13463.5|13460.3|13458.1|13455.3|126
1708042500000|2024-02-16 00:15:00|13463.4|13459.9|13465.6|13462.1|13465.7|13462.2|13461.6|13459.1|147
1708042800000|2024-02-16 00:20:00|13465.5|13462|13465.2|13463.2|13465.6|13463.6|13463.7|13460.9|128
1708043100000|2024-02-16 00:25:00|13465.3|13463.3|13467.2|13463.7|13467.5|13464.1|13464.6|13462|133
1708043400000|2024-02-16 00:30:00|13467.3|13463.8|13464.2|13462.2|13468.5|13465.9|13463.4|13461.1|197
1708043700000|2024-02-16 00:35:00|13464.1|13462.1|13464.8|13462.8|13465.8|13463.5|13463.5|13461.5|121
1708044000000|2024-02-16 00:40:00|13464.7|13462.7|13464.9|13462.9|13465.7|13463.2|13462.8|13460.2|147
1708044300000|2024-02-16 00:45:00|13465|13463|13464.9|13462.9|13467.2|13464.6|13464.8|13462.1|169
1708044600000|2024-02-16 00:50:00|13465|13463|13465.7|13463.7|13467.2|13464.7|13464|13460.7|210
1708044900000|2024-02-16 00:55:00|13465.6|13463.6|13465.6|13463.6|13466.4|13464.4|13463.9|13461.9|147
1708045200000|2024-02-16 01:00:00|13465.5|13463.5|13468|13466|13468.7|13466.7|13464.9|13462.9|216
1708045500000|2024-02-16 01:05:00|13467.9|13465.9|13468.9|13466.9|13470.4|13468.4|13467.7|13465.7|146
1708045800000|2024-02-16 01:10:00|13468.8|13466.8|13467.9|13465.9|13469|13467|13467.6|13465.6|143
1708046100000|2024-02-16 01:15:00|13467.8|13465.8|13468.4|13466.4|13469.7|13467.1|13467.5|13465|143
1708046400000|2024-02-16 01:20:00|13468.5|13466.5|13465|13463|13468.5|13466.5|13464.7|13462.7|159
1708046700000|2024-02-16 01:25:00|13465.1|13463.1|13464.1|13462.1|13465.8|13463.8|13464|13462|127
1708047000000|2024-02-16 01:30:00|13463.8|13461.8|13465.8|13463.8|13465.8|13463.8|13462.9|13460.9|206
1708047300000|2024-02-16 01:35:00|13465.7|13463.7|13465.7|13463.7|13466.3|13463.9|13464.9|13462.5|137
1708047600000|2024-02-16 01:40:00|13465.6|13463.6|13466.6|13464.6|13468.8|13466.8|13465.6|13463.6|172
1708047900000|2024-02-16 01:45:00|13466.5|13464.5|13468.5|13466.5|13469.8|13467.1|13466.5|13464.3|147
1708048200000|2024-02-16 01:50:00|13468.4|13466.4|13465.7|13463.7|13468.4|13466.4|13465.6|13463.6|136
1708048500000|2024-02-16 01:55:00|13465.3|13463.3|13464.6|13462.6|13465.6|13463.6|13463.4|13461.4|136
1708048800000|2024-02-16 02:00:00|13464.7|13462.7|13468.2|13466.2|13468.6|13466.6|13464.6|13462.6|144
1708049100000|2024-02-16 02:05:00|13468.3|13466.3|13467.8|13465.8|13468.6|13466.6|13467|13465|164
1708049400000|2024-02-16 02:10:00|13467.7|13465.7|13467.5|13465.5|13468.8|13466.8|13467.2|13465.2|149
1708049700000|2024-02-16 02:15:00|13467.6|13465.6|13469|13467|13470.5|13468.1|13466.7|13464.7|172
1708050000000|2024-02-16 02:20:00|13468.9|13466.9|13469.1|13467.1|13469.8|13467.8|13468.2|13466.2|160
1708050300000|2024-02-16 02:25:00|13469.2|13467.2|13467.8|13465.8|13469.3|13467.3|13467.4|13465.4|129
1708050600000|2024-02-16 02:30:00|13467.9|13465.9|13468.2|13466.2|13468.7|13466.7|13467|13465|153
1708050900000|2024-02-16 02:35:00|13468.1|13466.1|13468.9|13466.9|13470.2|13468.2|13468.1|13466.1|123
1708051200000|2024-02-16 02:40:00|13469|13467|13468.5|13466.5|13469.7|13467.7|13468.4|13466.4|100
1708051500000|2024-02-16 02:45:00|13468.6|13466.6|13469|13467|13469.5|13467.5|13468.5|13466.5|104
1708051800000|2024-02-16 02:50:00|13468.9|13466.9|13470.9|13468.9|13472.5|13470.5|13468.9|13466.9|182
1708052100000|2024-02-16 02:55:00|13471|13469|13472.3|13470.3|13472.7|13470.7|13470.9|13468.9|153
1708052400000|2024-02-16 03:00:00|13472.2|13470.2|13471.1|13469.1|13472.7|13470.7|13470.7|13468.7|117
1708052700000|2024-02-16 03:05:00|13471|13469|13469.3|13467.3|13471.1|13469.1|13468.2|13466.2|111
1708053000000|2024-02-16 03:10:00|13469.4|13467.4|13469.2|13467.2|13470.7|13468.7|13469.1|13467.1|151
1708053300000|2024-02-16 03:15:00|13469.3|13467.3|13470.4|13468.4|13470.6|13468.6|13469.3|13467.3|92
1708053600000|2024-02-16 03:20:00|13470.5|13468.5|13471.6|13469.6|13471.7|13469.7|13470.4|13468.4|87
1708053900000|2024-02-16 03:25:00|13471.5|13469.5|13470.1|13468.1|13472.6|13470.6|13470|13468|124
1708054200000|2024-02-16 03:30:00|13470.2|13468.2|13469.7|13467.7|13470.7|13468.7|13469|13467|117
1708054500000|2024-02-16 03:35:00|13469.8|13467.8|13470.2|13468.2|13470.9|13468.9|13469.5|13467.5|126
1708054800000|2024-02-16 03:40:00|13470.4|13468.4|13470.4|13468.4|13470.6|13468.6|13469.3|13467.3|113
1708055100000|2024-02-16 03:45:00|13470.5|13468.5|13471.4|13469.4|13471.7|13469.7|13470.5|13468.5|92
1708055400000|2024-02-16 03:50:00|13471.5|13469.5|13471.4|13469.4|13471.7|13469.7|13471.2|13469.2|67
1708055700000|2024-02-16 03:55:00|13471.3|13469.3|13471.1|13469.1|13471.4|13469.4|13470.5|13468.5|51
1708056000000|2024-02-16 04:00:00|13471.2|13469.2|13471.3|13469.3|13471.4|13469.4|13470.9|13468.9|88
1708056300000|2024-02-16 04:05:00|13471.2|13469.2|13471.3|13469.3|13471.5|13469.5|13470.7|13468.7|95
1708056600000|2024-02-16 04:10:00|13471.4|13469.4|13470.2|13468.2|13471.7|13469.7|13470.1|13468.1|94
1708056900000|2024-02-16 04:15:00|13470.3|13468.3|13470.5|13468.5|13470.8|13468.8|13469.9|13467.9|63
1708057200000|2024-02-16 04:20:00|13470.4|13468.4|13470.5|13468.5|13471.1|13469.1|13470.2|13468.2|72
1708057500000|2024-02-16 04:25:00|13470.6|13468.6|13469.9|13467.9|13470.8|13468.8|13469.9|13467.9|74
1708057800000|2024-02-16 04:30:00|13469.8|13467.8|13468.7|13466.7|13470.2|13468.2|13468.6|13466.6|96
1708058100000|2024-02-16 04:35:00|13468.8|13466.8|13468.4|13466.4|13469.5|13467.5|13468.3|13466.3|96
1708058400000|2024-02-16 04:40:00|13468.3|13466.3|13467.4|13465.4|13468.4|13466.4|13466.8|13464.8|95
1708058700000|2024-02-16 04:45:00|13467.3|13465.3|13465.6|13463.6|13467.3|13465.3|13464.3|13462.3|95
1708059000000|2024-02-16 04:50:00|13465.7|13463.7|13466.7|13464.7|13467.1|13465.1|13465.4|13463.4|83
1708059300000|2024-02-16 04:55:00|13466.8|13464.8|13464.4|13462.4|13466.9|13464.9|13464.3|13462.3|113
1708059600000|2024-02-16 05:00:00|13464.3|13462.3|13465.9|13463.9|13466.7|13464.7|13464.2|13462.2|143
1708059900000|2024-02-16 05:05:00|13466|13464|13466.7|13464.7|13466.8|13464.8|13466|13464|98
1708060200000|2024-02-16 05:10:00|13466.6|13464.6|13466|13464|13466.7|13464.7|13465.5|13463.5|89
1708060500000|2024-02-16 05:15:00|13466.1|13464.1|13464.9|13462.9|13466.7|13464.2|13464.5|13462.1|143
1708060800000|2024-02-16 05:20:00|13464.8|13462.8|13465.1|13463.1|13465.9|13463.9|13464.8|13462.8|120
1708061100000|2024-02-16 05:25:00|13465.2|13463.2|13463.5|13461.5|13466.1|13463.3|13463.4|13461.4|108
1708061400000|2024-02-16 05:30:00|13463.4|13461.4|13463.5|13461.5|13463.9|13461.9|13463.1|13461.1|64
1708061700000|2024-02-16 05:35:00|13463.4|13461.4|13463.8|13461.8|13463.8|13461.8|13463.3|13461.3|55
1708062000000|2024-02-16 05:40:00|13463.7|13461.7|13463.4|13461.4|13463.7|13461.7|13463.3|13461.3|52
1708062300000|2024-02-16 05:45:00|13463.5|13461.5|13463.4|13461.4|13463.6|13461.6|13463.3|13461.3|42
1708062600000|2024-02-16 05:50:00|13463.3|13461.3|13464.1|13462.1|13464.5|13462.5|13463.3|13461.3|59
1708062900000|2024-02-16 05:55:00|13464|13462|13465.7|13463.7|13465.8|13463.8|13463.3|13461.3|100
1708063200000|2024-02-16 06:00:00|13466.1|13464.1|13466|13464|13467.1|13465.1|13465.4|13463.4|119
1708063500000|2024-02-16 06:05:00|13466.1|13464.1|13466.2|13464.2|13466.6|13464.6|13465.8|13463.8|98
1708063800000|2024-02-16 06:10:00|13466.1|13464.1|13467.3|13465.3|13467.5|13465.5|13466.1|13464.1|78
1708064100000|2024-02-16 06:15:00|13467.2|13465.2|13466.6|13464.6|13467.5|13465.5|13465.1|13463.1|89
1708064400000|2024-02-16 06:20:00|13466.7|13464.7|13468.6|13466.6|13468.7|13466.7|13466.6|13464.6|146
1708064700000|2024-02-16 06:25:00|13468.5|13466.5|13467.6|13465.6|13468.6|13466.6|13466.9|13464.9|132
1708065000000|2024-02-16 06:30:00|13467.7|13465.7|13468.5|13466.5|13468.6|13466.6|13467.5|13465.5|49
1708065300000|2024-02-16 06:35:00|13468.6|13466.6|13468.1|13466.1|13469.3|13467.3|13468.1|13466.1|53
1708065600000|2024-02-16 06:40:00|13468|13466|13466.5|13464.5|13468|13466|13466.3|13464.3|62
1708065900000|2024-02-16 06:45:00|13466.4|13464.4|13465.2|13463.2|13466.6|13464.6|13465.2|13463.2|53
1708066200000|2024-02-16 06:50:00|13465.3|13463.3|13464.6|13461.1|13465.5|13463.5|13464|13461|104
1708066500000|2024-02-16 06:55:00|13464.5|13461|13462.4|13460.4|13465|13462.4|13461.7|13459.7|130
1708066800000|2024-02-16 07:00:00|13462.3|13460.3|13463.2|13461.2|13463.7|13461.7|13460.7|13457.6|216
1708067100000|2024-02-16 07:05:00|13463.4|13461.4|13462|13460|13463.7|13461.7|13461.6|13459.6|161
1708067400000|2024-02-16 07:10:00|13461.9|13459.9|13460.4|13458.4|13462.5|13460.5|13460|13458|141
1708067700000|2024-02-16 07:15:00|13460.5|13458.5|13462.4|13460.4|13462.6|13460.6|13460.4|13458.4|143
1708068000000|2024-02-16 07:20:00|13462.3|13460.3|13460.8|13458.8|13462.6|13460.6|13460.2|13458.2|168
1708068300000|2024-02-16 07:25:00|13460.7|13458.7|13460.8|13458.8|13460.8|13458.8|13459.5|13457.5|129
1708068600000|2024-02-16 07:30:00|13460.9|13458.9|13463.2|13461.2|13463.3|13461.2|13460.9|13458.9|148
1708068900000|2024-02-16 07:35:00|13463.3|13461.3|13460.9|13458.9|13464.7|13462.7|13460.4|13458.4|198
1708069200000|2024-02-16 07:40:00|13461|13459|13461.2|13459.2|13461.7|13459.7|13460.1|13458.1|143
1708069500000|2024-02-16 07:45:00|13461.1|13459.1|13461.4|13459.4|13463.2|13460.5|13460.9|13458.9|195
1708069800000|2024-02-16 07:50:00|13461.5|13459.5|13462.6|13460.6|13462.7|13460.7|13461.4|13459.4|159
1708070100000|2024-02-16 07:55:00|13462.7|13460.7|13464.8|13462.8|13464.8|13462.8|13462.5|13460.5|133
1708070400000|2024-02-16 08:00:00|13464.9|13462.9|13465.3|13461.8|13467.4|13465.4|13464.8|13461.8|213
1708070700000|2024-02-16 08:05:00|13465.4|13461.9|13464.1|13462.1|13465.9|13463.7|13463.3|13460|218
1708071000000|2024-02-16 08:10:00|13464|13462|13465.4|13463.4|13465.5|13463.5|13462.5|13460.5|172
1708071300000|2024-02-16 08:15:00|13465.5|13463.5|13465.2|13463.2|13466.6|13464.6|13463.6|13461.6|168
1708071600000|2024-02-16 08:20:00|13465.3|13463.3|13466.8|13463.3|13466.9|13464.3|13464.3|13462.3|155
1708071900000|2024-02-16 08:25:00|13466.7|13463.2|13463|13461|13466.9|13463.4|13461.9|13459.7|186
1708072200000|2024-02-16 08:30:00|13463.1|13461.1|13462.8|13460.8|13464.1|13461.8|13461.6|13459.6|168
1708072500000|2024-02-16 08:35:00|13462.9|13460.9|13464.1|13460.6|13465.1|13462.7|13462.9|13460.6|163
1708072800000|2024-02-16 08:40:00|13464|13460.5|13463.8|13460.3|13464|13462|13461.6|13459.4|142
1708073100000|2024-02-16 08:45:00|13463.9|13460.4|13464.2|13462.2|13464.2|13462.2|13461.8|13459.8|143
1708073400000|2024-02-16 08:50:00|13464.3|13462.3|13464|13462|13465.4|13463.4|13463.4|13460.8|149
1708073700000|2024-02-16 08:55:00|13463.9|13461.9|13464.3|13462.3|13465.6|13463.6|13463.3|13461.3|190
1708074000000|2024-02-16 09:00:00|13464.4|13462.4|13464.2|13462.2|13465.2|13463.2|13463.1|13461.1|203
1708074300000|2024-02-16 09:05:00|13464.3|13462.3|13464.8|13462.8|13465.6|13463.6|13463.5|13460.7|118
1708074600000|2024-02-16 09:10:00|13464.7|13462.7|13465.4|13461.9|13465.4|13462.7|13463.4|13460.4|164
1708074900000|2024-02-16 09:15:00|13465.3|13461.8|13465.1|13463.1|13466.9|13464.6|13463.8|13461.6|140
1708075200000|2024-02-16 09:20:00|13465|13463|13465.6|13462.1|13465.9|13463.2|13464.3|13461.4|119
1708075500000|2024-02-16 09:25:00|13465.7|13462.2|13462.7|13460.7|13465.7|13462.9|13462.4|13459.5|164
1708075800000|2024-02-16 09:30:00|13462.6|13460.6|13462.6|13460.6|13463.3|13460.7|13461.4|13459.1|139
1708076100000|2024-02-16 09:35:00|13462.5|13460.5|13462.7|13460.7|13462.8|13460.8|13461.9|13459.9|85
1708076400000|2024-02-16 09:40:00|13462.6|13460.6|13464.2|13462.2|13464.5|13462.5|13462.6|13460.6|105
1708076700000|2024-02-16 09:45:00|13464.3|13462.3|13464.3|13462.3|13464.3|13462.3|13463.4|13461.4|97
1708077000000|2024-02-16 09:50:00|13464.2|13462.2|13464.3|13462.3|13464.7|13462.7|13463.5|13461.5|79
1708077300000|2024-02-16 09:55:00|13464.4|13462.4|13463.3|13461.3|13464.4|13462.4|13462.9|13460.9|139
1708077600000|2024-02-16 10:00:00|13463.2|13461.2|13463.9|13461.9|13464.9|13462.9|13462.9|13460.9|167
1708077900000|2024-02-16 10:05:00|13463.7|13461.7|13463.5|13461.5|13464.3|13461.8|13463|13460.7|119
1708078200000|2024-02-16 10:10:00|13463.4|13461.4|13464|13462|13464.7|13462.7|13463.4|13461.1|135
1708078500000|2024-02-16 10:15:00|13464.1|13462.1|13465|13463|13465.9|13463.1|13464.1|13462.1|51
1708078800000|2024-02-16 10:20:00|13465.1|13463.1|13464.2|13462.2|13465.4|13463.4|13463.8|13461.8|74
1708079100000|2024-02-16 10:25:00|13464.3|13462.3|13465.6|13463.6|13465.7|13463.7|13464.3|13462.3|150
1708079400000|2024-02-16 10:30:00|13465.7|13463.7|13463.4|13461.4|13465.8|13463.8|13463.3|13461.3|114
1708079700000|2024-02-16 10:35:00|13463.5|13461.5|13461.5|13459.5|13463.7|13461.7|13461.5|13459.5|92
1708080000000|2024-02-16 10:40:00|13461.6|13459.6|13462.7|13460.7|13463.5|13461.2|13461.5|13459.5|111
1708080300000|2024-02-16 10:45:00|13462.6|13460.6|13463.6|13461.6|13463.6|13461.6|13461.8|13459.8|87
1708080600000|2024-02-16 10:50:00|13463.5|13461.5|13463.2|13461.2|13463.8|13461.8|13462.9|13460.9|82
1708080900000|2024-02-16 10:55:00|13463.1|13461.1|13462.3|13460.3|13463.5|13461.5|13462.1|13460.1|117
1708081200000|2024-02-16 11:00:00|13462.4|13460.4|13461.4|13459.4|13463.3|13461.3|13461.2|13459.2|123
1708081500000|2024-02-16 11:05:00|13461.5|13459.5|13461.5|13459.5|13461.7|13459.7|13460.6|13458.6|111
1708081800000|2024-02-16 11:10:00|13461.4|13459.4|13460.8|13458.8|13461.8|13459.8|13460.7|13458.7|86
1708082100000|2024-02-16 11:15:00|13460.9|13458.9|13461.3|13459.3|13462.2|13459.5|13460.7|13458|80
1708082400000|2024-02-16 11:20:00|13461.2|13459.2|13459.8|13457.8|13462.1|13459.5|13459.6|13457.1|93
1708082700000|2024-02-16 11:25:00|13459.7|13457.7|13460.5|13458.5|13460.6|13458.6|13459.7|13457.7|125
1708083000000|2024-02-16 11:30:00|13460.4|13458.4|13458.8|13456.8|13460.6|13458.6|13458.3|13456.3|103
1708083300000|2024-02-16 11:35:00|13458.7|13456.7|13458.2|13456.2|13459|13457|13458|13456|89
1708083600000|2024-02-16 11:40:00|13458.1|13456.1|13459.6|13457.6|13459.7|13457.7|13458.1|13456.1|104
1708083900000|2024-02-16 11:45:00|13459.5|13457.5|13459.2|13457.2|13459.7|13457.7|13459|13457|94
1708084200000|2024-02-16 11:50:00|13459.3|13457.3|13459.6|13457.6|13459.8|13457.8|13458.4|13456.4|143
1708084500000|2024-02-16 11:55:00|13459.5|13457.5|13459.5|13457.5|13459.8|13457.8|13458.8|13456.8|110
1708084800000|2024-02-16 12:00:00|13459.6|13457.6|13459.3|13457.3|13459.9|13457.9|13459|13457|111
1708085100000|2024-02-16 12:05:00|13459.2|13457.2|13460.3|13458.3|13460.4|13458.4|13458.4|13456.4|113
1708085400000|2024-02-16 12:10:00|13460.4|13458.4|13461.2|13459.2|13462.5|13460.5|13460.4|13458.4|130
1708085700000|2024-02-16 12:15:00|13461.3|13459.3|13460.9|13458.9|13461.6|13459.6|13460.6|13458.6|71
1708086000000|2024-02-16 12:20:00|13460.8|13458.8|13459.7|13457.7|13461.1|13459.1|13459.6|13457.6|95
1708086300000|2024-02-16 12:25:00|13459.8|13457.8|13461.1|13459.1|13461.2|13459.2|13459.2|13457.2|138
1708086600000|2024-02-16 12:30:00|13461.2|13459.2|13460.8|13458.8|13461.2|13459.2|13460.5|13458.5|76
1708086900000|2024-02-16 12:35:00|13461|13459|13462.5|13460.5|13464|13461.5|13461|13458.3|116
1708087200000|2024-02-16 12:40:00|13462.6|13460.6|13464.2|13460.7|13464.4|13462.2|13461.3|13458.2|154
1708087500000|2024-02-16 12:45:00|13463.4|13461.4|13462.6|13460.6|13464.2|13461.5|13461.9|13459.5|126
1708087800000|2024-02-16 12:50:00|13462.7|13460.7|13464.1|13462.1|13464.4|13462.4|13462.7|13460.7|127
1708088100000|2024-02-16 12:55:00|13464|13462|13464.9|13462.9|13465|13463|13464|13462|123
1708088400000|2024-02-16 13:00:00|13464.8|13462.8|13465.2|13463.2|13465.4|13463.4|13463.9|13461.9|142
1708088700000|2024-02-16 13:05:00|13465.3|13463.3|13466.5|13464.5|13467.5|13464.7|13465.1|13462.5|142
1708089000000|2024-02-16 13:10:00|13466.6|13464.6|13467.1|13465.1|13467.2|13465.2|13466|13464|93
1708089300000|2024-02-16 13:15:00|13467|13465|13467.6|13465.6|13468.6|13466.6|13467|13465|136
1708089600000|2024-02-16 13:20:00|13467.7|13465.7|13469.2|13467.2|13470.3|13468.3|13467.5|13465.5|158
1708089900000|2024-02-16 13:25:00|13469.3|13467.3|13473.5|13465.5|13473.5|13468.1|13466.6|13463.1|171
1708090200000|2024-02-16 13:30:00|13473.4|13465.6|13484.2|13480.7|13485.9|13482.4|13473.4|13465.6|536
1708090500000|2024-02-16 13:35:00|13484.3|13480.8|13483.3|13479.8|13487.8|13484.3|13483.2|13479.7|453
1708090800000|2024-02-16 13:40:00|13483.1|13479.6|13481.4|13479.4|13485.7|13482.9|13479.5|13477.5|391
1708091100000|2024-02-16 13:45:00|13481.3|13479.3|13482|13480|13483|13481|13478.7|13476.5|339
1708091400000|2024-02-16 13:50:00|13481.9|13479.9|13477.1|13475.1|13482|13480|13476.4|13474.2|332
1708091700000|2024-02-16 13:55:00|13477.2|13475.2|13479.7|13477.7|13480.1|13478.1|13475.2|13473.2|300
1708092000000|2024-02-16 14:00:00|13479.6|13477.6|13481.9|13478.4|13481.9|13478.4|13476.5|13473|296
1708092300000|2024-02-16 14:05:00|13481.8|13478.3|13485.2|13481.7|13486.4|13483.1|13481.7|13478.2|232
1708092600000|2024-02-16 14:10:00|13485.3|13481.8|13488.8|13486.8|13489.5|13486.8|13485.3|13481.8|188
1708092900000|2024-02-16 14:15:00|13488.7|13486.7|13488.8|13485.3|13490.1|13487.4|13487.6|13484.3|223
1708093200000|2024-02-16 14:20:00|13488.9|13485.4|13487.8|13484.3|13489.2|13486.3|13486.9|13484.1|315
1708093500000|2024-02-16 14:25:00|13487.9|13484.4|13483.3|13479.8|13487.9|13484.4|13483|13479.8|265
1708093800000|2024-02-16 14:30:00|13483.4|13479.9|13482|13478.5|13484.8|13481.3|13481.9|13478.4|271
1708094100000|2024-02-16 14:35:00|13481.9|13478.4|13482.5|13479|13484.3|13480.8|13481.3|13477.8|258
1708094400000|2024-02-16 14:40:00|13482.6|13479.1|13480.2|13476.7|13482.8|13479.3|13479|13475.5|157
1708094700000|2024-02-16 14:45:00|13480.3|13476.8|13479|13477|13480.9|13478.4|13478.5|13475.2|257
1708095000000|2024-02-16 14:50:00|13478.9|13476.9|13480.1|13478.1|13481.2|13478.8|13478.8|13475.7|201
1708095300000|2024-02-16 14:55:00|13480|13478|13481|13475.5|13481.4|13478.6|13479.8|13475.5|151
1708095600000|2024-02-16 15:00:00|13482.9|13476.9|13475.8|13473.8|13483.1|13477.3|13475.3|13473.1|264
1708095900000|2024-02-16 15:05:00|13475.7|13473.7|13470.5|13467|13475.8|13473.8|13469.5|13466.7|308
1708096200000|2024-02-16 15:10:00|13469.8|13467.8|13467.7|13465.7|13472.4|13469.8|13466.9|13464.1|276
1708096500000|2024-02-16 15:15:00|13467.6|13465.6|13464.2|13462.2|13467.6|13465.6|13462.7|13460.2|301
1708096800000|2024-02-16 15:20:00|13464.3|13462.3|13464.4|13462.4|13467|13463.8|13463|13461|319
1708097100000|2024-02-16 15:25:00|13464.7|13462.7|13466|13462.5|13466.8|13463.7|13462.8|13460.8|297
1708097400000|2024-02-16 15:30:00|13466.2|13462.7|13465.1|13463.1|13468.1|13465.2|13464.6|13462.5|266
1708097700000|2024-02-16 15:35:00|13465|13463|13462.7|13460.7|13465.1|13463.1|13462.5|13460.1|205
1708098000000|2024-02-16 15:40:00|13462.8|13460.8|13460.5|13458.5|13463.5|13460.8|13459.7|13457.7|223
1708098300000|2024-02-16 15:45:00|13460.4|13458.4|13462.1|13460.1|13462.3|13460.2|13460.2|13457.4|235
1708098600000|2024-02-16 15:50:00|13462|13460|13462.3|13460.3|13463.6|13461.6|13459.6|13457.1|258
1708098900000|2024-02-16 15:55:00|13462.1|13460.1|13463.3|13461.3|13464.6|13462.1|13461.7|13459.3|207
1708099200000|2024-02-16 16:00:00|13462.9|13460.9|13463.7|13460.2|13464.5|13462|13462.5|13459.8|222
1708099500000|2024-02-16 16:05:00|13463|13461|13461.7|13459.7|13464.3|13462.3|13461.6|13459.6|238
1708099800000|2024-02-16 16:10:00|13461.8|13459.8|13460.9|13458.9|13462.1|13459.8|13459.5|13456.8|216
1708100100000|2024-02-16 16:15:00|13461|13459|13460.7|13458.7|13461.2|13459.2|13459.5|13457.5|168
1708100400000|2024-02-16 16:20:00|13460.6|13458.6|13459.8|13457.8|13460.7|13458.7|13459.8|13457.8|160
1708100700000|2024-02-16 16:25:00|13459.9|13457.9|13461.7|13458.2|13461.7|13459.1|13459.5|13457.5|144
1708101000000|2024-02-16 16:30:00|13461|13459|13460.5|13458.5|13462.6|13460.6|13460.4|13458.4|190
1708101300000|2024-02-16 16:35:00|13460.4|13458.4|13460.2|13458.2|13461.4|13459.4|13459.5|13457.5|157
1708101600000|2024-02-16 16:40:00|13460.1|13458.1|13459.8|13457.8|13460.9|13458.9|13459.5|13457.2|145
1708101900000|2024-02-16 16:45:00|13459.9|13457.9|13460.9|13458.9|13461.5|13459.5|13459.4|13457.4|147
1708102200000|2024-02-16 16:50:00|13460.6|13458.6|13463.2|13459.7|13463.2|13460.9|13460.5|13458.5|168
1708102500000|2024-02-16 16:55:00|13463.3|13459.8|13462.5|13460.5|13464.2|13461.5|13462.1|13459.5|193
1708102800000|2024-02-16 17:00:00|13462.6|13460.6|13463.4|13459.9|13463.9|13461.2|13461.8|13459|147
1708103100000|2024-02-16 17:05:00|13463.5|13460|13464.8|13461.3|13465.3|13462.3|13462.7|13459.8|200
1708103400000|2024-02-16 17:10:00|13464.9|13461.4|13464.9|13461.4|13465.4|13462.6|13464.2|13461.1|121
1708103700000|2024-02-16 17:15:00|13465|13461.5|13465.6|13462.1|13466|13463.2|13464.3|13461.4|155
1708104000000|2024-02-16 17:20:00|13465.7|13462.2|13466.8|13463.3|13468.3|13464.8|13465.6|13462.1|138
1708104300000|2024-02-16 17:25:00|13466.7|13463.2|13467|13463.5|13468.1|13465.3|13466.1|13463.2|133
1708104600000|2024-02-16 17:30:00|13466.9|13463.4|13466.9|13463.4|13467.8|13465|13466.2|13463.3|109
1708104900000|2024-02-16 17:35:00|13467|13463.5|13465.7|13462.2|13467|13463.9|13465|13461.9|149
1708105200000|2024-02-16 17:40:00|13465.6|13462.1|13463.7|13460.2|13465.9|13463.1|13463.7|13460.2|169
1708105500000|2024-02-16 17:45:00|13463.8|13460.3|13462.7|13459.2|13463.9|13460.4|13462.5|13459|138
1708105800000|2024-02-16 17:50:00|13462.8|13459.3|13460.5|13457|13462.8|13460|13460.2|13456.7|122
1708106100000|2024-02-16 17:55:00|13460.6|13457.1|13459.9|13456.4|13460.6|13457.1|13459.8|13456.3|146
1708106400000|2024-02-16 18:00:00|13460|13456.5|13459.7|13456.2|13460|13456.5|13459|13455.5|191
1708106700000|2024-02-16 18:05:00|13459.6|13456.1|13459.7|13456.2|13460.2|13456.7|13458.9|13455.4|154
1708107000000|2024-02-16 18:10:00|13459.6|13456.1|13459.6|13456.1|13460.8|13457.3|13459|13455.5|202
1708107300000|2024-02-16 18:15:00|13459.7|13456.2|13459.9|13456.4|13460.1|13456.6|13459|13455.5|160
1708107600000|2024-02-16 18:20:00|13460|13456.5|13459.3|13455.8|13460.3|13456.8|13458.5|13455.6|136
1708107900000|2024-02-16 18:25:00|13459.2|13455.7|13459.7|13456.2|13460|13456.5|13459.1|13455.6|94
1708108200000|2024-02-16 18:30:00|13459.8|13456.3|13459.6|13456.1|13460|13456.5|13459.3|13455.8|205
1708108500000|2024-02-16 18:35:00|13459.7|13456.2|13458|13454.5|13459.7|13456.2|13457.9|13454.4|99
1708108800000|2024-02-16 18:40:00|13457.9|13454.4|13458|13454.5|13458.3|13454.8|13457.9|13454.4|76
1708109100000|2024-02-16 18:45:00|13457.9|13454.4|13456.1|13452.6|13458.2|13454.7|13456|13452.5|79
1708109400000|2024-02-16 18:50:00|13456.2|13452.7|13456.2|13452.7|13457.1|13453.6|13455.3|13452.3|110
1708109700000|2024-02-16 18:55:00|13456.1|13452.6|13456.8|13453.3|13457|13453.5|13455.9|13452.4|71
1708110000000|2024-02-16 19:00:00|13456.7|13453.2|13456.2|13452.7|13456.8|13453.3|13455.9|13452.4|90
1708110300000|2024-02-16 19:05:00|13456.1|13452.6|13454.9|13451.4|13456.3|13452.8|13454.9|13451.4|85
1708110600000|2024-02-16 19:10:00|13455|13451.5|13454.9|13451.4|13455.2|13451.7|13454.7|13451.2|87
1708110900000|2024-02-16 19:15:00|13455|13451.5|13455.2|13451.7|13455.3|13451.8|13454.8|13451.3|69
1708111200000|2024-02-16 19:20:00|13455.1|13451.6|13455.3|13451.8|13455.8|13452.4|13454.4|13451.4|68
1708111500000|2024-02-16 19:25:00|13455.4|13451.9|13455.5|13452|13455.8|13452.3|13455.3|13451.8|88
1708111800000|2024-02-16 19:30:00|13455.6|13452.1|13456.5|13453|13457.2|13453.7|13455.3|13451.8|59
1708112100000|2024-02-16 19:35:00|13456.6|13453.1|13457.7|13454.2|13458.1|13454.6|13456.4|13452.9|102
1708112400000|2024-02-16 19:40:00|13457.6|13454.1|13456.8|13453.3|13457.8|13454.3|13456.5|13453|77
1708112700000|2024-02-16 19:45:00|13456.9|13453.4|13459.6|13456.1|13460.9|13457.4|13456.7|13453.2|170
1708113000000|2024-02-16 19:50:00|13459.5|13456|13459.5|13456|13460|13456.5|13459.4|13455.9|112
1708113300000|2024-02-16 19:55:00|13459.6|13456.1|13459.8|13456.3|13460.2|13456.7|13459.4|13455.9|75
1708113600000|2024-02-16 20:00:00|13459.9|13456.4|13460.5|13457|13461.1|13457.6|13459.9|13456.4|103
1708113900000|2024-02-16 20:05:00|13460.6|13457.1|13460.7|13457.2|13461.9|13458.4|13460.3|13456.8|98
1708114200000|2024-02-16 20:10:00|13460.6|13457.1|13462.4|13458.9|13462.8|13459.3|13460.4|13456.9|107
1708114500000|2024-02-16 20:15:00|13462.3|13458.8|13462.3|13458.8|13463.6|13460.1|13462.1|13458.6|103
1708114800000|2024-02-16 20:20:00|13462.2|13458.7|13462.4|13458.9|13462.8|13459.3|13462|13458.5|118
1708115100000|2024-02-16 20:25:00|13462.5|13459|13462.5|13459|13462.7|13459.2|13461.6|13458.1|135
1708115400000|2024-02-16 20:30:00|13462.4|13458.9|13460.5|13457|13462.4|13458.9|13460|13456.5|156
1708115700000|2024-02-16 20:35:00|13460.6|13457.1|13460.7|13457.2|13460.9|13457.4|13459.9|13456.4|112
1708116000000|2024-02-16 20:40:00|13460.8|13457.3|13461|13457.5|13461.7|13458.2|13460.4|13456.9|138
1708116300000|2024-02-16 20:45:00|13461.1|13457.6|13463.1|13459.6|13463.3|13459.8|13460.7|13457.2|133
1708116600000|2024-02-16 20:50:00|13463.2|13459.7|13461|13457.5|13463.2|13459.7|13461|13457.5|175
1708116900000|2024-02-16 20:55:00|13460.9|13457.4|13460.8|13457.3|13461|13457.5|13459.7|13456.2|172
1708117200000|2024-02-16 21:00:00|13460.7|13457.2|13460.6|13457.1|13461.4|13457.9|13460.4|13456.9|185
1708117500000|2024-02-16 21:05:00|13460.5|13457|13460.9|13457.4|13461.3|13457.8|13460.2|13456.7|183
1708117800000|2024-02-16 21:10:00|13461|13457.5|13460.3|13456.8|13461.3|13457.8|13460|13456.5|107
1708118100000|2024-02-16 21:15:00|13460.2|13456.7|13460.2|13456.7|13460.4|13456.9|13459.9|13456.4|108
1708118400000|2024-02-16 21:20:00|13460.3|13456.8|13460.8|13457.3|13461.3|13457.8|13460.3|13456.8|176
1708118700000|2024-02-16 21:25:00|13460.9|13457.4|13459.3|13455.8|13460.9|13457.4|13458.9|13455.4|176
1708119000000|2024-02-16 21:30:00|13459.4|13455.9|13460.5|13457|13460.9|13457.4|13459.3|13455.8|88
1708119300000|2024-02-16 21:35:00|13460.4|13456.9|13460.5|13457|13460.8|13457.3|13460.4|13456.9|20
1708119600000|2024-02-16 21:40:00|13460.3|13456.8|13462.7|13459.2|13463.1|13459.6|13459.8|13456.3|156
1708119900000|2024-02-16 21:45:00|13462.6|13459.1|13459.7|13456.2|13464.5|13461|13457.9|13454.4|163
1708120200000|2024-02-16 21:50:00|13459.6|13456.1|13459.2|13455.7|13459.7|13456.2|13458.9|13455.4|31
1708120500000|2024-02-16 21:55:00|13458.8|13455.3|13475|13459|13479.8|13463.8|13458.3|13450.9|276
1708290000000|2024-02-18 21:00:00|13481.5|13459.5|13482.9|13460.9|13482.9|13460.9|13481.5|13459.5|2
1708290300000|2024-02-18 21:05:00|13481.5|13459.5|13481.5|13459.5|13481.5|13459.5|13481.5|13459.5|1
1708290600000|2024-02-18 21:10:00|13482.9|13460.9|13481.2|13459.2|13483.2|13462.8|13481.2|13459.2|8
1708290900000|2024-02-18 21:15:00|13479.6|13459.7|13479.6|13459.7|13483|13463.1|13479.6|13459.7|3
1708291200000|2024-02-18 21:20:00|13482.6|13460.6|13481.5|13459.5|13482.6|13462.1|13481.5|13459.5|9
1708291500000|2024-02-18 21:25:00|13482.1|13460.1|13482.1|13460.1|13482.6|13460.6|13482|13460|4
1708291800000|2024-02-18 21:30:00|13481.5|13459.5|13480.6|13460.7|13482.8|13462.9|13480.6|13459.5|5
1708292100000|2024-02-18 21:35:00|13480.4|13460.5|13481.5|13459.5|13483|13463.1|13480.4|13459.5|5
1708292400000|2024-02-18 21:40:00|13483|13463.1|13481.4|13461.5|13483|13463.1|13481.4|13461.5|2
1708292700000|2024-02-18 21:45:00|13481.5|13459.5|13481.1|13465.1|13481.5|13465.1|13478.5|13459.5|4
1708293000000|2024-02-18 21:50:00|13479.6|13463.6|13479.6|13463.6|13480|13464|13478.5|13462.5|13
1708293300000|2024-02-18 21:55:00|13475.3|13467.2|13479.1|13463.1|13480|13467.2|13475.2|13462.5|15
1708293600000|2024-02-18 22:00:00|13478.5|13462.5|13470.5|13455.6|13479.4|13463.4|13465.4|13452.8|45
1708293900000|2024-02-18 22:05:00|13470.3|13455.4|13479.8|13463.8|13482.6|13466.6|13469.6|13453.6|35
1708294200000|2024-02-18 22:10:00|13479.9|13463.9|13480|13464|13480|13464|13479.1|13463.1|18
1708294500000|2024-02-18 22:15:00|13478|13462|13479.6|13463.6|13479.6|13463.6|13473|13457|39
1708294800000|2024-02-18 22:20:00|13477.2|13461.2|13479.6|13463.6|13479.7|13463.7|13473|13457|46
1708295100000|2024-02-18 22:25:00|13479.3|13463.3|13477.3|13461.3|13481.6|13465.6|13476.4|13460.4|34
1708295400000|2024-02-18 22:30:00|13476.6|13460.6|13480.1|13464.1|13480.1|13464.1|13464.7|13455|139
1708295700000|2024-02-18 22:35:00|13472.1|13456.1|13472.8|13457.9|13477.3|13461.3|13471.9|13455.9|139
1708296000000|2024-02-18 22:40:00|13472.5|13456.5|13472.5|13456.5|13474.5|13460.7|13472.1|13456.2|75
1708296300000|2024-02-18 22:45:00|13474.8|13458.8|13471.5|13459.1|13474.8|13460.3|13470|13456.1|106
1708296600000|2024-02-18 22:50:00|13473.3|13457.3|13471.9|13456.9|13473.9|13459.3|13470.6|13456.2|97
1708296900000|2024-02-18 22:55:00|13471.7|13456.6|13473.3|13457.3|13473.8|13459.6|13471.7|13456.2|52
1708297200000|2024-02-18 23:00:00|13471.7|13457.2|13475.9|13459.9|13477|13461|13471.6|13456.6|185
1708297500000|2024-02-18 23:05:00|13475.7|13459.7|13476.8|13460.8|13477.4|13462|13475.6|13459.6|121
1708297800000|2024-02-18 23:10:00|13476.7|13460.7|13466.7|13460.8|13479.6|13464.9|13466.6|13459.9|185
1708298100000|2024-02-18 23:15:00|13466.2|13460.7|13461.7|13458|13466.2|13460.8|13461.5|13457.7|275
1708298400000|2024-02-18 23:20:00|13461.8|13458.3|13458.9|13455.4|13461.8|13458.3|13458.8|13455.2|197
1708298700000|2024-02-18 23:25:00|13459|13455.5|13459.3|13455.8|13459.5|13456|13458.3|13454.8|136
1708299000000|2024-02-18 23:30:00|13459.4|13455.9|13460.2|13456.7|13460.8|13457.3|13459.4|13455.9|160
1708299300000|2024-02-18 23:35:00|13460.3|13456.8|13460.7|13457.2|13460.7|13457.2|13460.1|13456.6|163
1708299600000|2024-02-18 23:40:00|13460.6|13457.1|13459.8|13456.3|13460.9|13457.4|13459.8|13456.3|119
1708299900000|2024-02-18 23:45:00|13459.9|13456.4|13458.3|13454.8|13459.9|13456.4|13458.3|13454.8|102
1708300200000|2024-02-18 23:50:00|13458.4|13454.9|13455.8|13452.3|13458.4|13454.9|13455.7|13452.2|112
1708300500000|2024-02-18 23:55:00|13455.7|13452.2|13455.8|13452.3|13456.1|13452.6|13455|13451.5|109
1708300800000|2024-02-19 00:00:00|13455.7|13452.2|13452.7|13450.7|13455.9|13453.1|13452.2|13450.2|180
1708301100000|2024-02-19 00:05:00|13452.6|13450.6|13451.9|13449.9|13453.3|13451.2|13451.7|13449.1|186
1708301400000|2024-02-19 00:10:00|13451.8|13449.8|13450.4|13448.4|13452.8|13450|13450.2|13448.2|168
1708301700000|2024-02-19 00:15:00|13450.3|13448.3|13449.4|13447.4|13450.8|13448.8|13449.1|13447.1|128
1708302000000|2024-02-19 00:20:00|13449.3|13447.3|13450|13448|13450.1|13448.1|13448.6|13445.9|152
1708302300000|2024-02-19 00:25:00|13450.1|13448.1|13448.6|13446.6|13450.1|13448.1|13447.8|13445.1|176
1708302600000|2024-02-19 00:30:00|13448.5|13446.5|13448.4|13446.4|13449|13446.7|13447.7|13445|226
1708302900000|2024-02-19 00:35:00|13448.5|13446.5|13449.1|13447.1|13449.4|13447.4|13448|13446|147
1708303200000|2024-02-19 00:40:00|13449.2|13447.2|13450.3|13448.3|13450.3|13448.3|13448.9|13446.9|176
1708303500000|2024-02-19 00:45:00|13450.2|13448.2|13450.1|13448.1|13450.3|13448.3|13449.3|13447.3|120
1708303800000|2024-02-19 00:50:00|13450.2|13448.2|13449.2|13447.2|13450.4|13448.4|13449|13446.6|229
1708304100000|2024-02-19 00:55:00|13449.1|13447.1|13449|13447|13450.2|13447.9|13448.6|13446.6|200
1708304400000|2024-02-19 01:00:00|13449.1|13447.1|13447|13445|13449.1|13447.1|13446.7|13444.7|331
1708304700000|2024-02-19 01:05:00|13447.1|13445.1|13447.8|13444.3|13447.8|13445.3|13446.1|13443.6|253
1708305000000|2024-02-19 01:10:00|13447.7|13444.2|13443.9|13441.9|13447.9|13445.1|13443.4|13440.7|250
1708305300000|2024-02-19 01:15:00|13443.8|13441.8|13446|13444|13446.9|13444.9|13442.4|13440.4|304
1708305600000|2024-02-19 01:20:00|13446.1|13444.1|13447.1|13445.1|13447.3|13445.3|13444.1|13442.1|259
1708305900000|2024-02-19 01:25:00|13447.2|13445.2|13450.3|13448.3|13450.7|13448.7|13447|13444.2|218
1708306200000|2024-02-19 01:30:00|13450.5|13448.5|13451.3|13449.3|13451.8|13449.8|13449.8|13447.8|234
1708306500000|2024-02-19 01:35:00|13451.1|13449.1|13454.7|13452.7|13454.7|13452.7|13450.5|13448.5|205
1708306800000|2024-02-19 01:40:00|13454.6|13452.6|13453.2|13451.2|13454.7|13452.7|13452.5|13450.5|218
1708307100000|2024-02-19 01:45:00|13453.1|13451.1|13449.8|13447.8|13453.5|13451.5|13449.4|13447.4|212
1708307400000|2024-02-19 01:50:00|13449.9|13447.9|13451.2|13449.2|13451.3|13449.3|13449.2|13447.2|208
1708307700000|2024-02-19 01:55:00|13451.1|13449.1|13453.5|13451.5|13454.6|13452.6|13450.9|13448.9|111
1708308000000|2024-02-19 02:00:00|13453.6|13451.6|13454.6|13452.6|13454.7|13452.7|13453.5|13451.5|118
1708308300000|2024-02-19 02:05:00|13454.5|13452.5|13456|13454|13457.3|13455.3|13453.5|13451.5|175
1708308600000|2024-02-19 02:10:00|13456.1|13454.1|13454.5|13452.5|13456.1|13454.1|13452.1|13450.1|274
1708308900000|2024-02-19 02:15:00|13454.4|13452.4|13451|13449|13454.6|13452.6|13450.7|13448.7|287
1708309200000|2024-02-19 02:20:00|13451.1|13449.1|13449|13447|13451.3|13449.3|13448.7|13446.7|195
1708309500000|2024-02-19 02:25:00|13448.9|13446.9|13449.1|13447.1|13449.5|13447.5|13447|13444.5|197
1708309800000|2024-02-19 02:30:00|13449.2|13447.2|13449.9|13447.9|13451.4|13449.4|13448.9|13446.9|228
1708310100000|2024-02-19 02:35:00|13449.8|13447.8|13450|13448|13450.7|13448.7|13449.1|13447.1|269
1708310400000|2024-02-19 02:40:00|13450.2|13448.2|13449.1|13447.1|13450.7|13448.7|13448.8|13446.8|160
1708310700000|2024-02-19 02:45:00|13449|13447|13449.3|13447.3|13450|13448|13447.9|13445.9|209
1708311000000|2024-02-19 02:50:00|13449.4|13447.4|13449.6|13447.6|13450.1|13448.1|13449.1|13447.1|179
1708311300000|2024-02-19 02:55:00|13449.8|13447.8|13451.4|13449.4|13452.3|13450.3|13449.3|13447.3|254
1708311600000|2024-02-19 03:00:00|13451.5|13449.5|13451|13449|13451.9|13449.9|13450.8|13448.8|190
1708311900000|2024-02-19 03:05:00|13451.1|13449.1|13451.2|13449.2|13451.8|13449.8|13450.8|13448.8|139
1708312200000|2024-02-19 03:10:00|13451.3|13449.3|13450.2|13448.2|13451.5|13449.5|13450|13448|175
1708312500000|2024-02-19 03:15:00|13450.3|13448.3|13449.1|13447.1|13450.5|13448.5|13449.1|13447.1|142
1708312800000|2024-02-19 03:20:00|13449.2|13447.2|13449.2|13447.2|13449.6|13447.6|13449.1|13447.1|114
1708313100000|2024-02-19 03:25:00|13449.1|13447.1|13449.4|13447.4|13449.6|13447.6|13448.9|13446.9|151
1708313400000|2024-02-19 03:30:00|13449.3|13447.3|13449.9|13447.9|13452.3|13450.3|13449.2|13447.2|246
1708313700000|2024-02-19 03:35:00|13450|13448|13449.3|13447.3|13450.8|13448.8|13449.2|13447.2|156
1708314000000|2024-02-19 03:40:00|13449.2|13447.2|13450|13448|13450.6|13448.6|13449|13447|180
1708314300000|2024-02-19 03:45:00|13450.1|13448.1|13450.5|13447|13450.8|13448.3|13449.5|13446.8|216
1708314600000|2024-02-19 03:50:00|13450.4|13446.9|13449.5|13447.5|13450.9|13448.3|13449.3|13446.6|183
1708314900000|2024-02-19 03:55:00|13449.4|13447.4|13450.5|13448.5|13450.6|13448.6|13449.3|13447.3|152
1708315200000|2024-02-19 04:00:00|13450.6|13448.6|13453|13451|13453.6|13451.6|13449.4|13447.4|187
1708315500000|2024-02-19 04:05:00|13453.1|13451.1|13451.7|13449.7|13453.1|13451.1|13451|13449|139
1708315800000|2024-02-19 04:10:00|13451.6|13449.6|13451.6|13449.6|13451.8|13449.8|13450.8|13448.8|156
1708316100000|2024-02-19 04:15:00|13451.7|13449.7|13455.7|13453.7|13457.4|13453.9|13451.2|13449.2|143
1708316400000|2024-02-19 04:20:00|13455.6|13453.6|13457.6|13455.6|13458.3|13456.3|13455.6|13453.6|92
1708316700000|2024-02-19 04:25:00|13457.7|13455.7|13457.4|13455.4|13459.1|13456.4|13456.5|13454.1|184
1708317000000|2024-02-19 04:30:00|13457.3|13455.3|13455.5|13453.5|13458|13455.4|13455.5|13452.8|107
1708317300000|2024-02-19 04:35:00|13455.4|13453.4|13455.1|13453.1|13456.4|13453.6|13454.3|13451.7|130
1708317600000|2024-02-19 04:40:00|13455|13453|13454.3|13452.3|13456.1|13453.3|13454.1|13451.4|118
1708317900000|2024-02-19 04:45:00|13454.2|13452.2|13453.4|13451.4|13454.6|13452.5|13453.3|13451|84
1708318200000|2024-02-19 04:50:00|13453.5|13451.5|13455.9|13452.4|13456.3|13453.8|13452.5|13450.5|203
1708318500000|2024-02-19 04:55:00|13455.7|13452.2|13453.1|13451.1|13455.8|13453.4|13453.1|13451.1|183
1708318800000|2024-02-19 05:00:00|13453.2|13451.2|13452.5|13450.5|13453.9|13451.3|13452.2|13449.7|231
1708319100000|2024-02-19 05:05:00|13452.6|13450.6|13451.6|13449.6|13453.1|13451.1|13451.5|13449.5|116
1708319400000|2024-02-19 05:10:00|13451.5|13449.5|13451.9|13449.9|13452.7|13450.7|13451.5|13449.5|116
1708319700000|2024-02-19 05:15:00|13452|13450|13452.2|13450.2|13452.7|13450.7|13451.9|13449.9|136
1708320000000|2024-02-19 05:20:00|13452.3|13450.3|13452.5|13450.5|13453.4|13451.4|13451.9|13449.9|145
1708320300000|2024-02-19 05:25:00|13452.4|13450.4|13452.2|13450.2|13452.5|13450.5|13452|13450|110
1708320600000|2024-02-19 05:30:00|13452.1|13450.1|13451.3|13449.3|13452.5|13450.5|13451.1|13449.1|127
1708320900000|2024-02-19 05:35:00|13451.2|13449.2|13451.2|13449.2|13451.8|13449.8|13451.1|13449.1|131
1708321200000|2024-02-19 05:40:00|13451.3|13449.3|13451.3|13449.3|13451.5|13449.5|13451.1|13449.1|129
1708321500000|2024-02-19 05:45:00|13451.2|13449.2|13451.3|13449.3|13451.6|13449.6|13451|13449|125
1708321800000|2024-02-19 05:50:00|13451.4|13449.4|13451.2|13449.2|13451.4|13449.4|13451.1|13449.1|105
1708322100000|2024-02-19 05:55:00|13451.3|13449.3|13451.4|13449.4|13451.5|13449.5|13451.1|13449.1|107
1708322400000|2024-02-19 06:00:00|13451.3|13449.3|13450.8|13448.8|13451.9|13449.9|13450.7|13448.7|139
1708322700000|2024-02-19 06:05:00|13450.7|13448.7|13454.3|13452.3|13454.6|13452.6|13450.7|13448.7|138
1708323000000|2024-02-19 06:10:00|13454.4|13452.4|13453.5|13451.5|13454.7|13452.7|13453.2|13451.2|164
1708323300000|2024-02-19 06:15:00|13453.4|13451.4|13454.4|13452.4|13454.7|13452.7|13453.3|13451.3|134
1708323600000|2024-02-19 06:20:00|13454.3|13452.3|13455.3|13453.3|13456.5|13454.5|13454.1|13452.1|185
1708323900000|2024-02-19 06:25:00|13455.4|13453.4|13452.4|13450.4|13455.6|13453.6|13452.4|13450.4|186
1708324200000|2024-02-19 06:30:00|13452.3|13450.3|13452|13450|13452.6|13450.6|13450.5|13448.5|220
1708324500000|2024-02-19 06:35:00|13452.1|13450.1|13454|13452|13455|13453|13451.8|13449.8|112
1708324800000|2024-02-19 06:40:00|13453.9|13451.9|13453.9|13451.9|13454.7|13452.7|13453.6|13451.6|180
1708325100000|2024-02-19 06:45:00|13454|13452|13453.5|13451.5|13454.6|13452.6|13452.9|13450.9|155
1708325400000|2024-02-19 06:50:00|13453.6|13451.6|13452.1|13450.1|13454.6|13452.6|13451.8|13448.7|198
1708325700000|2024-02-19 06:55:00|13452.2|13450.2|13450.6|13448.6|13452.9|13450.6|13450.4|13447.9|166
1708326000000|2024-02-19 07:00:00|13450.4|13448.4|13451.2|13449.2|13452.4|13450.4|13450.2|13448.2|161
1708326300000|2024-02-19 07:05:00|13451.1|13449.1|13450.7|13448.7|13451.9|13449.3|13450.5|13448.3|95
1708326600000|2024-02-19 07:10:00|13450.6|13448.6|13450.6|13447.1|13451.2|13448.8|13450.3|13447.1|102
1708326900000|2024-02-19 07:15:00|13450.5|13447|13449.3|13447.3|13450.7|13447.8|13449|13446.6|88
1708327200000|2024-02-19 07:20:00|13449.2|13447.2|13449.5|13447.5|13449.7|13447.7|13449.1|13447.1|67
1708327500000|2024-02-19 07:25:00|13449.6|13447.6|13450|13448|13450.4|13448.4|13449.2|13447.2|107
1708327800000|2024-02-19 07:30:00|13450.1|13448.1|13449.5|13447.5|13450.4|13448.4|13449.4|13447.4|99
1708328100000|2024-02-19 07:35:00|13449.4|13447.4|13451|13449|13451.1|13449.1|13449.4|13447.4|100
1708328400000|2024-02-19 07:40:00|13450.9|13448.9|13450.3|13448.3|13451.5|13449.5|13450|13448|114
1708328700000|2024-02-19 07:45:00|13450.2|13448.2|13452.7|13450.7|13452.8|13450.8|13450|13448|104
1708329000000|2024-02-19 07:50:00|13452.6|13450.6|13454.8|13452.8|13455.3|13453.3|13452.6|13450.6|135
1708329300000|2024-02-19 07:55:00|13454.7|13452.7|13453.4|13451.4|13455.3|13453.3|13452.7|13450.7|134
1708329600000|2024-02-19 08:00:00|13453.3|13451.3|13451.6|13449.6|13453.6|13451.6|13451.6|13449.6|131
1708329900000|2024-02-19 08:05:00|13451.5|13449.5|13451.3|13449.3|13452.2|13450.2|13450.9|13448.9|142
1708330200000|2024-02-19 08:10:00|13451.2|13449.2|13450.4|13448.4|13451.3|13449.3|13450.4|13448.4|114
1708330500000|2024-02-19 08:15:00|13450.3|13448.3|13450|13448|13450.6|13448.6|13449.8|13447.8|67
1708330800000|2024-02-19 08:20:00|13449.9|13447.9|13451.2|13449.2|13452.2|13450.2|13449.7|13447.7|157
1708331100000|2024-02-19 08:25:00|13451.1|13449.1|13450.5|13448.5|13451.2|13449.2|13449.8|13447.8|155
1708331400000|2024-02-19 08:30:00|13450.4|13448.4|13450.1|13448.1|13450.7|13448.7|13449.6|13447.6|138
1708331700000|2024-02-19 08:35:00|13450.2|13448.2|13450.1|13448.1|13451.6|13449.6|13450|13448|157
1708332000000|2024-02-19 08:40:00|13450|13448|13451.3|13449.3|13451.6|13449.6|13450|13448|109
1708332300000|2024-02-19 08:45:00|13451.5|13449.5|13451.7|13449.7|13451.8|13449.7|13450.5|13448.1|122
1708332600000|2024-02-19 08:50:00|13451.6|13449.6|13453.5|13451.5|13453.5|13451.5|13451.5|13449.5|113
1708332900000|2024-02-19 08:55:00|13453.4|13451.4|13453.7|13451.7|13455.1|13453.1|13453.4|13451.4|145
1708333200000|2024-02-19 09:00:00|13453.6|13451.6|13452.4|13450.4|13454.5|13452.5|13452.3|13450.3|160
1708333500000|2024-02-19 09:05:00|13452.5|13450.5|13454.5|13452.5|13455.1|13453.1|13452.5|13450.5|168
1708333800000|2024-02-19 09:10:00|13454.4|13452.4|13453.2|13451.2|13454.5|13452.5|13452.4|13450.4|146
1708334100000|2024-02-19 09:15:00|13453.1|13451.1|13455|13453|13455.3|13453.3|13452.9|13450.9|109
1708334400000|2024-02-19 09:20:00|13455.1|13453.1|13454.4|13452.4|13455.5|13453.5|13453.8|13451.8|140
1708334700000|2024-02-19 09:25:00|13454.5|13452.5|13454.9|13452.9|13455.4|13453.4|13453.4|13451.4|111
1708335000000|2024-02-19 09:30:00|13454.8|13452.8|13455.8|13453.8|13457.2|13455.2|13454.8|13452.8|125
1708335300000|2024-02-19 09:35:00|13455.9|13453.9|13457|13455|13457.3|13455.3|13455.1|13453.1|169
1708335600000|2024-02-19 09:40:00|13456.9|13454.9|13457.1|13455.1|13457.5|13455.5|13456.2|13454.2|100
1708335900000|2024-02-19 09:45:00|13457|13455|13457.2|13455.2|13458.2|13456.2|13455.6|13453.6|141
1708336200000|2024-02-19 09:50:00|13457.3|13455.3|13457.7|13455.7|13458.2|13456.2|13456.7|13454.7|88
1708336500000|2024-02-19 09:55:00|13457.8|13455.8|13458.8|13456.8|13459.1|13457.1|13457.6|13455.6|120
1708336800000|2024-02-19 10:00:00|13458.7|13456.7|13459.5|13457.5|13459.9|13457.9|13458.7|13456.7|176
1708337100000|2024-02-19 10:05:00|13459.6|13457.6|13459.6|13457.6|13459.9|13457.9|13458.9|13456.9|138
1708337400000|2024-02-19 10:10:00|13459.9|13457.9|13458.9|13456.9|13460|13458|13458.4|13456.4|109
1708337700000|2024-02-19 10:15:00|13459|13457|13457.8|13455.8|13459|13457|13457.3|13455.3|99
1708338000000|2024-02-19 10:20:00|13457.7|13455.7|13458|13456|13458.1|13456.1|13457|13455|90
1708338300000|2024-02-19 10:25:00|13458.1|13456.1|13457.8|13455.8|13458.6|13456.6|13457.6|13455.6|116
1708338600000|2024-02-19 10:30:00|13457.9|13455.9|13458|13456|13458.5|13456.5|13457.4|13455.4|124
1708338900000|2024-02-19 10:35:00|13458.2|13456.2|13458.7|13456.7|13458.8|13456.8|13457.1|13455.1|105
1708339200000|2024-02-19 10:40:00|13458.8|13456.8|13459.3|13457.3|13460.5|13458.5|13458.7|13456.7|92
1708339500000|2024-02-19 10:45:00|13459.2|13457.2|13460.2|13458.2|13460.6|13458.6|13458.1|13456.1|160
1708339800000|2024-02-19 10:50:00|13460.1|13458.1|13460.6|13458.6|13461.2|13459.2|13460.1|13458.1|116
1708340100000|2024-02-19 10:55:00|13460.5|13458.5|13461|13459|13461.1|13459.1|13460.3|13458.3|109
1708340400000|2024-02-19 11:00:00|13460.9|13458.9|13459.3|13457.3|13461.1|13459.1|13458.6|13456.6|94
1708340700000|2024-02-19 11:05:00|13459.2|13457.2|13459.7|13457.7|13460|13458|13458.8|13456.8|125
1708341000000|2024-02-19 11:10:00|13459.6|13457.6|13460.8|13458.8|13460.9|13458.9|13459.6|13457.6|99
1708341300000|2024-02-19 11:15:00|13460.6|13458.6|13460.1|13458.1|13460.6|13458.6|13459.1|13457.1|109
1708341600000|2024-02-19 11:20:00|13460.2|13458.2|13459.8|13457.8|13461|13459|13459.7|13457.7|113
1708341900000|2024-02-19 11:25:00|13459.9|13457.9|13458.7|13456.7|13459.9|13457.9|13458.4|13456.4|139
1708342200000|2024-02-19 11:30:00|13458.6|13456.6|13458.5|13456.5|13459.1|13457.1|13457.7|13455.7|129
1708342500000|2024-02-19 11:35:00|13458.4|13456.4|13458.1|13456.1|13458.7|13456.7|13457.9|13455.9|110
1708342800000|2024-02-19 11:40:00|13458.2|13456.2|13457.2|13455.2|13458.5|13456.5|13457.2|13455.2|109
1708343100000|2024-02-19 11:45:00|13457.3|13455.3|13458.7|13456.7|13458.7|13456.7|13457|13455|66
1708343400000|2024-02-19 11:50:00|13458.8|13456.8|13458.6|13456.6|13459.6|13457.6|13458.5|13456.5|108
1708343700000|2024-02-19 11:55:00|13458.7|13456.7|13459|13457|13459.5|13457.5|13458.6|13456.6|70
1708344000000|2024-02-19 12:00:00|13458.9|13456.9|13459.4|13457.4|13459.6|13457.6|13458.9|13456.9|108
1708344300000|2024-02-19 12:05:00|13459.5|13457.5|13458.3|13456.3|13459.6|13457.6|13458.2|13456.2|115
1708344600000|2024-02-19 12:10:00|13458.5|13456.5|13458.9|13456.9|13459.1|13457.1|13458.4|13456.4|80
1708344900000|2024-02-19 12:15:00|13459|13457|13457|13455|13459|13457|13457|13455|122
1708345200000|2024-02-19 12:20:00|13457.1|13455.1|13457|13455|13457.1|13455.1|13456.6|13454.6|69
1708345500000|2024-02-19 12:25:00|13457.1|13455.1|13459|13457|13459.7|13457.7|13457|13455|101
1708345800000|2024-02-19 12:30:00|13458.9|13456.9|13458.8|13456.8|13459.4|13457.4|13458.4|13456.4|56
1708346100000|2024-02-19 12:35:00|13458.9|13456.9|13459.4|13457.4|13459.5|13457.5|13457.8|13455.8|92
1708346400000|2024-02-19 12:40:00|13459.5|13457.5|13459.8|13457.8|13460.2|13457.9|13459.1|13456.5|84
1708346700000|2024-02-19 12:45:00|13459.7|13457.7|13460.4|13458.4|13461.2|13458.7|13459.6|13457.6|86
1708347000000|2024-02-19 12:50:00|13460.5|13458.5|13459.8|13457.8|13460.8|13458.6|13459.7|13457.2|115
1708347300000|2024-02-19 12:55:00|13459.9|13457.9|13462.4|13460.4|13462.5|13460.5|13458.8|13456.8|152
1708347600000|2024-02-19 13:00:00|13462.3|13460.3|13460|13458|13462.3|13460.3|13459.9|13457.9|174
1708347900000|2024-02-19 13:05:00|13460.1|13458.1|13459.5|13457.5|13460.4|13458.4|13458.8|13456.8|135
1708348200000|2024-02-19 13:10:00|13459.1|13457.1|13458.5|13456.5|13459.1|13457.1|13457|13455|177
1708348500000|2024-02-19 13:15:00|13458.6|13456.6|13459.7|13457.7|13459.8|13457.8|13458.1|13456.1|179
1708348800000|2024-02-19 13:20:00|13459.8|13457.8|13459.8|13457.8|13460.1|13458.1|13458.7|13456.7|163
1708349100000|2024-02-19 13:25:00|13459.7|13457.7|13460.9|13458.9|13461.5|13459.5|13459.7|13457.7|152
1708349400000|2024-02-19 13:30:00|13460.8|13458.8|13458.8|13456.8|13461|13459|13458.7|13456.7|137
1708349700000|2024-02-19 13:35:00|13458.9|13456.9|13459|13457|13459.1|13457.1|13458|13456|175
1708350000000|2024-02-19 13:40:00|13459.1|13457.1|13459.6|13457.6|13459.6|13457.6|13458.9|13456.9|145
1708350300000|2024-02-19 13:45:00|13459.5|13457.5|13461|13457.5|13461.1|13458.6|13459.3|13457.3|127
1708350600000|2024-02-19 13:50:00|13460.3|13458.3|13460.9|13458.9|13462.4|13460.4|13460.1|13457.8|158
1708350900000|2024-02-19 13:55:00|13460.8|13458.8|13459.8|13457.8|13461|13459|13459.3|13457.3|134
1708351200000|2024-02-19 14:00:00|13459.9|13457.9|13460.5|13458.5|13460.9|13458.7|13458.9|13456.9|144
1708351500000|2024-02-19 14:05:00|13460.6|13458.6|13459.9|13457.9|13462.8|13460.2|13459.7|13457.7|199
1708351800000|2024-02-19 14:10:00|13460|13458|13459.9|13457.9|13460.5|13458.5|13459.1|13457.1|160
1708352100000|2024-02-19 14:15:00|13460|13458|13458.8|13456.8|13460.5|13458.5|13457.9|13455.9|155
1708352400000|2024-02-19 14:20:00|13458.9|13456.9|13459.1|13457.1|13459.3|13457.3|13458.2|13456.2|118
1708352700000|2024-02-19 14:25:00|13459.2|13457.2|13460.1|13458.1|13460.7|13458.7|13458.8|13456.8|157
1708353000000|2024-02-19 14:30:00|13460|13458|13461.9|13459.9|13462.5|13460.5|13459.9|13457.9|121
1708353300000|2024-02-19 14:35:00|13462|13460|13461.5|13459.5|13462.7|13460.7|13461.5|13459.5|144
1708353600000|2024-02-19 14:40:00|13461.6|13459.6|13460.8|13458.8|13461.6|13459.6|13460.3|13458.3|101
1708353900000|2024-02-19 14:45:00|13460.9|13458.9|13464.1|13460.6|13464.2|13461.4|13460.8|13458.8|177
1708354200000|2024-02-19 14:50:00|13464.2|13460.7|13462.8|13460.8|13464.4|13461.7|13462.6|13460.2|129
1708354500000|2024-02-19 14:55:00|13462.9|13460.9|13462.3|13460.3|13463.2|13461.2|13462.2|13460.2|73
1708354800000|2024-02-19 15:00:00|13462.4|13460.4|13463.6|13461.6|13463.7|13461.7|13462.3|13460.3|159
1708355100000|2024-02-19 15:05:00|13463.5|13461.5|13462.7|13460.7|13463.7|13461.7|13462.5|13460.5|136
1708355400000|2024-02-19 15:10:00|13462.6|13460.6|13463.6|13461.6|13463.7|13461.7|13462.4|13460.4|134
1708355700000|2024-02-19 15:15:00|13463.5|13461.5|13462.6|13460.6|13464.4|13461.8|13462.1|13460.1|151
1708356000000|2024-02-19 15:20:00|13462.5|13460.5|13462.4|13460.4|13462.6|13460.6|13461.7|13459.7|172
1708356300000|2024-02-19 15:25:00|13462.5|13460.5|13464.8|13461.3|13465.1|13462.3|13461.9|13459.9|155
1708356600000|2024-02-19 15:30:00|13464.9|13461.4|13463.5|13461.5|13464.9|13462.2|13462.6|13460.6|177
1708356900000|2024-02-19 15:35:00|13463.6|13461.6|13464.4|13460.9|13464.8|13462.4|13463.3|13460.7|139
1708357200000|2024-02-19 15:40:00|13464.3|13460.8|13465|13461.5|13465.3|13462.6|13463.1|13460.5|138
1708357500000|2024-02-19 15:45:00|13465.1|13461.6|13465|13463|13465.2|13463.2|13463.3|13461.3|165
1708357800000|2024-02-19 15:50:00|13464.9|13462.9|13464.8|13462.8|13465.1|13463.1|13464.2|13462.2|154
1708358100000|2024-02-19 15:55:00|13464.9|13462.9|13464.8|13462.8|13464.9|13462.9|13464.3|13462.3|121
1708358400000|2024-02-19 16:00:00|13464.9|13462.9|13465.9|13463.9|13466.3|13464.3|13464.5|13462.5|121
1708358700000|2024-02-19 16:05:00|13466|13464|13466.8|13464.8|13467|13465|13465.9|13463.9|164
1708359000000|2024-02-19 16:10:00|13466.7|13464.7|13466.4|13464.4|13466.7|13464.7|13465.8|13463.8|154
1708359300000|2024-02-19 16:15:00|13466.5|13464.5|13465.6|13463.6|13466.8|13464.8|13465.4|13463|144
1708359600000|2024-02-19 16:20:00|13465.7|13463.7|13465.9|13463.9|13467.1|13464.4|13465.7|13463|109
1708359900000|2024-02-19 16:25:00|13466|13464|13465.9|13463.9|13466.8|13464.1|13465.6|13462.9|338
1708360200000|2024-02-19 16:30:00|13465.8|13463.8|13466.5|13463|13466.9|13464.1|13465.6|13462.8|289
1708360500000|2024-02-19 16:35:00|13466.4|13462.9|13466.5|13463|13466.8|13463.7|13465.7|13462.8|311
1708360800000|2024-02-19 16:40:00|13466.4|13462.9|13466.4|13462.9|13466.7|13463.6|13465.4|13462.6|232
1708361100000|2024-02-19 16:45:00|13466.5|13463|13466.2|13462.7|13466.8|13463.8|13465.4|13462.6|219
1708361400000|2024-02-19 16:50:00|13466.1|13462.6|13466.2|13462.7|13466.4|13462.9|13466|13462.5|137
1708361700000|2024-02-19 16:55:00|13466.4|13462.9|13464.8|13461.3|13466.7|13463.2|13464.4|13460.9|220
1708362000000|2024-02-19 17:00:00|13464.7|13461.2|13464.2|13460.7|13465|13461.5|13464|13460.5|283
1708362300000|2024-02-19 17:05:00|13464.1|13460.6|13464.1|13460.6|13464.5|13461|13464|13460.5|201
1708362600000|2024-02-19 17:10:00|13464.2|13460.7|13464.3|13460.8|13464.5|13461|13464.2|13460.7|174
1708362900000|2024-02-19 17:15:00|13464.4|13460.9|13464.4|13460.9|13464.6|13461.1|13464.2|13460.7|192
1708363200000|2024-02-19 17:20:00|13464.3|13460.8|13464.2|13460.7|13464.6|13461.1|13464|13460.5|261
1708363500000|2024-02-19 17:25:00|13464.3|13460.8|13461.8|13458.3|13464.6|13461.1|13461.8|13458.3|208
1708363800000|2024-02-19 17:30:00|13461.9|13458.4|13461.8|13458.3|13462.1|13459.1|13460.9|13458|118
1708364100000|2024-02-19 17:35:00|13461.9|13458.4|13462|13458.5|13462.3|13458.8|13461.6|13458.1|190
1708364400000|2024-02-19 17:40:00|13461.9|13458.4|13462.4|13458.9|13463.2|13459.7|13461.9|13458.4|140
1708364700000|2024-02-19 17:45:00|13462.3|13458.8|13462.2|13458.7|13463.2|13459.7|13461.9|13458.4|220
1708365000000|2024-02-19 17:50:00|13462.1|13458.6|13461.5|13459.5|13462.3|13459.6|13461.5|13458.4|35
1708365300000|2024-02-19 17:55:00|13462.3|13458.8|13462.9|13459.4|13463.1|13459.6|13462.2|13458.7|51
1708365600000|2024-02-19 18:00:00|13463|13459.5|13463|13459.5|13463.1|13460.5|13462.2|13459.2|126
1708365900000|2024-02-19 18:05:00|13463.1|13459.6|13462.5|13459|13463.6|13460.1|13462.3|13458.8|84
1708366200000|2024-02-19 18:10:00|13462.4|13458.9|13462.1|13458.6|13462.8|13459.3|13461.4|13457.9|43
1708366500000|2024-02-19 18:15:00|13462.2|13458.7|13461.2|13459.2|13462.3|13459.2|13461|13458.3|49
1708366800000|2024-02-19 18:20:00|13461.9|13458.4|13461.2|13459.2|13462|13459.4|13461|13458.3|34
1708367100000|2024-02-19 18:25:00|13461.1|13459.1|13461.4|13459.4|13462.3|13459.5|13461.1|13458.6|43
1708367400000|2024-02-19 18:30:00|13462.2|13458.7|13462.2|13458.7|13462.4|13459.6|13461.3|13458.6|60
1708367700000|2024-02-19 18:35:00|13462.3|13458.8|13462.5|13459|13462.7|13459.8|13461.6|13458.8|20
1708368000000|2024-02-19 18:40:00|13462.4|13458.9|13462.5|13459|13463|13460.1|13462.1|13458.6|53
1708368300000|2024-02-19 18:45:00|13462.4|13458.9|13462.1|13458.6|13462.5|13459.7|13461.5|13458.5|91
1708368600000|2024-02-19 18:50:00|13462.2|13458.7|13462.2|13460.2|13463.1|13460.4|13462|13458.5|49
1708368900000|2024-02-19 18:55:00|13462.3|13460.3|13462.7|13459.2|13463|13460.3|13462.1|13459.2|72
1708369200000|2024-02-19 19:00:00|13462.8|13459.3|13462.9|13459.4|13463.1|13460.1|13462|13459|165
1708369500000|2024-02-19 19:05:00|13463|13459.5|13462.6|13459.1|13463|13460.1|13462|13459|150
1708369800000|2024-02-19 19:10:00|13462.7|13459.2|13462.5|13459|13462.7|13459.9|13461.8|13458.9|42
1708370100000|2024-02-19 19:15:00|13462.6|13459.1|13462.5|13459|13462.6|13459.9|13461.7|13458.9|23
1708370400000|2024-02-19 19:20:00|13462.4|13458.9|13462.2|13458.7|13462.8|13459.8|13461.7|13458.4|97
1708370700000|2024-02-19 19:25:00|13462.1|13458.6|13462.1|13458.6|13462.6|13459.1|13462.1|13458.6|112
1708371000000|2024-02-19 19:30:00|13462.2|13458.7|13462.3|13458.8|13462.6|13459.1|13462.1|13458.6|203
1708371300000|2024-02-19 19:35:00|13462.2|13458.7|13462.5|13459|13462.6|13459.1|13462.1|13458.6|126
1708371600000|2024-02-19 19:40:00|13462.4|13458.9|13461.9|13458.4|13462.7|13459.2|13461.7|13458.2|46
1708371900000|2024-02-19 19:45:00|13462|13458.5|13461.9|13458.4|13462.2|13458.7|13461.8|13458.3|44
1708372200000|2024-02-19 19:50:00|13462|13458.5|13461.8|13458.3|13462.2|13458.7|13461.8|13458.3|39
1708372500000|2024-02-19 19:55:00|13461.9|13458.4|13462.1|13458.6|13462.1|13458.6|13461.8|13458.3|76
1708372800000|2024-02-19 20:00:00|13462|13458.5|13462.1|13458.6|13462.1|13458.6|13462|13458.5|4
1708373100000|2024-02-19 20:05:00|13462.2|13458.7|13462.2|13458.7|13462.2|13458.7|13462.1|13458.6|11
1708373400000|2024-02-19 20:10:00|13462.1|13458.6|13462.1|13458.6|13462.2|13459.4|13461.4|13458.6|12
1708373700000|2024-02-19 20:15:00|13462|13458.5|13461.4|13459.4|13462.3|13459.4|13461.4|13458.5|17
1708374000000|2024-02-19 20:20:00|13461.5|13459.5|13462.2|13458.7|13462.2|13459.5|13461.4|13458.6|19
1708374300000|2024-02-19 20:25:00|13461.4|13459.4|13461.5|13459.5|13462.2|13459.5|13461.4|13458.6|8
1708374600000|2024-02-19 20:30:00|13462.2|13458.7|13461.7|13458.2|13462.2|13458.7|13461.6|13458.1|73
1708374900000|2024-02-19 20:35:00|13461.8|13458.3|13461.9|13458.4|13462|13458.5|13461.7|13458.2|94
1708375200000|2024-02-19 20:40:00|13461.8|13458.3|13462|13458.5|13462|13458.5|13461.4|13457.9|61
1708375500000|2024-02-19 20:45:00|13461.9|13458.4|13461.4|13457.9|13462.1|13458.6|13461.4|13457.9|23
1708375800000|2024-02-19 20:50:00|13461.3|13457.8|13461.1|13457.6|13461.4|13457.9|13461|13457.5|15
1708376100000|2024-02-19 20:55:00|13461|13457.5|13461.1|13457.6|13461.4|13457.9|13460.9|13457.4|36
1708376400000|2024-02-19 21:00:00|13461.2|13457.7|13461.2|13457.7|13461.4|13457.9|13461|13457.5|119
1708376700000|2024-02-19 21:05:00|13461.3|13457.8|13461.1|13457.6|13461.4|13457.9|13460.9|13457.4|198
1708377000000|2024-02-19 21:10:00|13461.2|13457.7|13461.1|13457.6|13461.9|13458.4|13460.9|13457.4|154
1708377300000|2024-02-19 21:15:00|13461|13457.5|13460.4|13456.9|13461|13457.5|13460.2|13456.7|105
1708377600000|2024-02-19 21:20:00|13460.3|13456.8|13460.3|13456.8|13460.7|13457.2|13460.2|13456.7|33
1708377900000|2024-02-19 21:25:00|13460.2|13456.7|13457.7|13454.2|13460.4|13456.9|13457.7|13454.2|44
1708378200000|2024-02-19 21:30:00|13457.8|13454.3|13458.3|13454.8|13459.4|13455.2|13457.7|13454|81
1708378500000|2024-02-19 21:35:00|13458.4|13454.6|13458.6|13454.7|13459|13454.8|13458.2|13453.6|67
1708378800000|2024-02-19 21:40:00|13458.5|13454.5|13458.6|13454.8|13459.2|13455|13458.5|13454.4|55
1708379100000|2024-02-19 21:45:00|13458.7|13454.7|13458.9|13454.8|13459.3|13455.1|13458.7|13454.2|50
1708379400000|2024-02-19 21:50:00|13459.2|13454.6|13458.6|13455.1|13459.4|13455.2|13458.6|13454.5|31
1708379700000|2024-02-19 21:55:00|13458.8|13454.9|13466.4|13452.5|13466.8|13454.9|13458.5|13452.1|108
1708380000000|2024-02-19 22:00:00|13467.9|13451.9|13468.6|13452.6|13468.8|13452.8|13467.8|13451.8|18
1708380300000|2024-02-19 22:05:00|13468.5|13452.5|13468.7|13452.7|13469|13453|13468.5|13452.5|40
1708380600000|2024-02-19 22:10:00|13468.8|13452.8|13469.1|13453.1|13469.2|13453.2|13468.8|13452.8|7
1708380900000|2024-02-19 22:15:00|13468.8|13452.8|13468.4|13452.4|13468.8|13452.8|13468.2|13452.2|13
1708381200000|2024-02-19 22:20:00|13468.3|13452.3|13468.3|13452.3|13468.4|13452.4|13468.2|13452.2|9
1708381500000|2024-02-19 22:25:00|13468.2|13452.2|13468.2|13452.2|13468.3|13452.3|13468.2|13452.2|5
1708381800000|2024-02-19 22:30:00|13467.9|13451.9|13467.4|13452.6|13468.1|13453.3|13466.8|13451.7|51
1708382100000|2024-02-19 22:35:00|13467.5|13452.7|13466.4|13452.7|13467.8|13453|13466.4|13451.9|42
1708382400000|2024-02-19 22:40:00|13466.3|13452.6|13465.9|13453.1|13466.4|13453.3|13465.7|13452.5|16
1708382700000|2024-02-19 22:45:00|13465.8|13452.9|13466|13452.7|13466.4|13453.1|13465.6|13452.4|72
1708383000000|2024-02-19 22:50:00|13466.2|13452.6|13466|13452.6|13466.3|13452.7|13465.9|13452.6|9
1708383300000|2024-02-19 22:55:00|13466.1|13452.7|13465.3|13452.9|13466.6|13452.9|13465.3|13452.3|127
1708383600000|2024-02-19 23:00:00|13463.9|13454.3|13463.5|13456.1|13465.4|13457.8|13461.2|13452.8|321
1708383900000|2024-02-19 23:05:00|13463.4|13456.4|13462.7|13456.6|13463.4|13457.5|13462|13456.2|567
1708384200000|2024-02-19 23:10:00|13462.6|13456.8|13462.1|13458.6|13463.1|13458.8|13461.7|13456.7|359
1708384500000|2024-02-19 23:15:00|13462|13458.5|13463.9|13460.4|13464|13460.5|13462|13458.5|86
1708384800000|2024-02-19 23:20:00|13464|13460.5|13463.1|13459.6|13464.1|13460.6|13462.5|13459|65
1708385100000|2024-02-19 23:25:00|13463|13459.5|13462.9|13459.4|13463.3|13459.8|13462.6|13459.1|41
1708385400000|2024-02-19 23:30:00|13463|13459.5|13465.3|13461.8|13465.3|13461.8|13461.8|13458.3|92
1708385700000|2024-02-19 23:35:00|13465.2|13461.7|13466.3|13462.8|13466.6|13463.1|13465.2|13461.7|70
1708386000000|2024-02-19 23:40:00|13466.4|13462.9|13465.8|13462.3|13466.5|13463|13465.7|13462.2|45
1708386300000|2024-02-19 23:45:00|13466|13462.5|13465.8|13462.3|13466.6|13463.1|13465.5|13462|90
1708386600000|2024-02-19 23:50:00|13465.6|13462.1|13465.7|13462.2|13465.9|13462.4|13465.5|13462|51
1708386900000|2024-02-19 23:55:00|13465.6|13462.1|13465.9|13462.4|13466|13462.5|13465.5|13462|59
1708387200000|2024-02-20 00:00:00|13465.3|13463.3|13465|13463|13467.4|13463.9|13464.8|13462.1|155
1708387500000|2024-02-20 00:05:00|13464.9|13462.9|13466.2|13464.2|13466.3|13464.3|13463.8|13461.1|87
1708387800000|2024-02-20 00:10:00|13466.3|13464.3|13468.4|13464.9|13468.4|13465.6|13466|13464|72
1708388100000|2024-02-20 00:15:00|13468.3|13464.8|13467.2|13463.7|13468.4|13465.6|13466.1|13463.4|96
1708388400000|2024-02-20 00:20:00|13467.1|13463.6|13469|13467|13470.2|13467.4|13467.1|13463.6|144
1708388700000|2024-02-20 00:25:00|13469.6|13466.1|13468.6|13466.6|13469.6|13466.6|13468.4|13465.7|44
1708389000000|2024-02-20 00:30:00|13468.5|13466.5|13469.7|13467.7|13470.7|13467.9|13467.7|13464.9|91
1708389300000|2024-02-20 00:35:00|13469.8|13467.8|13469.3|13467.3|13469.8|13467.8|13468.9|13466.9|99
1708389600000|2024-02-20 00:40:00|13469.4|13467.4|13471.3|13469.3|13471.4|13469.4|13469.4|13467.4|78
1708389900000|2024-02-20 00:45:00|13471.2|13469.2|13470.8|13468.8|13471.6|13469.6|13470.6|13468.6|100
1708390200000|2024-02-20 00:50:00|13470.9|13468.9|13469.1|13467.1|13471.1|13469.1|13469|13467|117
1708390500000|2024-02-20 00:55:00|13469|13467|13467.6|13465.6|13469|13467|13467.4|13465.4|93
1708390800000|2024-02-20 01:00:00|13467.5|13465.5|13469.3|13467.3|13469.4|13467.4|13467.5|13465.5|129
1708391100000|2024-02-20 01:05:00|13469.4|13467.4|13470.9|13468.9|13471.1|13469.1|13469.3|13467.3|137
1708391400000|2024-02-20 01:10:00|13471|13469|13470.9|13468.9|13471.5|13469.5|13469.6|13467.6|126
1708391700000|2024-02-20 01:15:00|13470.8|13468.8|13465.9|13463.9|13471.2|13469.2|13465.5|13463.5|296
1708392000000|2024-02-20 01:20:00|13466|13464|13464.5|13462.5|13466|13464|13463.1|13461.1|182
1708392300000|2024-02-20 01:25:00|13464.4|13462.4|13462|13460|13464.5|13462.5|13461.8|13459.8|165
1708392600000|2024-02-20 01:30:00|13462.1|13460.1|13462|13460|13463.8|13461.8|13461.3|13459.3|194
1708392900000|2024-02-20 01:35:00|13461.9|13459.9|13463.2|13461.2|13463.2|13461.2|13459.7|13457.7|226
1708393200000|2024-02-20 01:40:00|13463.3|13461.3|13466|13464|13466.8|13464.8|13463.3|13461.3|200
1708393500000|2024-02-20 01:45:00|13465.9|13463.9|13467.4|13465.4|13467.5|13465.5|13465.8|13463.8|207
1708393800000|2024-02-20 01:50:00|13467.5|13465.5|13467.4|13465.4|13467.7|13465.7|13466.2|13464.2|129
1708394100000|2024-02-20 01:55:00|13467.3|13465.3|13467.3|13465.3|13467.5|13465.5|13466.9|13464.9|71
1708394400000|2024-02-20 02:00:00|13467.2|13465.2|13466.3|13464.3|13469|13467|13465.7|13463.7|178
1708394700000|2024-02-20 02:05:00|13466.2|13464.2|13467.7|13465.7|13468.7|13466.7|13466.2|13464.2|226
1708395000000|2024-02-20 02:10:00|13467.8|13465.8|13465.4|13463.4|13467.9|13465.9|13465.2|13463.2|154
1708395300000|2024-02-20 02:15:00|13465.5|13463.5|13466.9|13464.9|13466.9|13464.9|13465.3|13463.3|136
1708395600000|2024-02-20 02:20:00|13467|13465|13468|13466|13468.5|13466.5|13466.1|13464.1|170
1708395900000|2024-02-20 02:25:00|13468.1|13466.1|13466|13464|13468.1|13466.1|13466|13464|112
1708396200000|2024-02-20 02:30:00|13465.9|13463.9|13466.8|13464.8|13467.4|13465.4|13465.6|13463.6|131
1708396500000|2024-02-20 02:35:00|13466.9|13464.9|13466.3|13464.3|13467.2|13465.1|13465.7|13463.5|151
1708396800000|2024-02-20 02:40:00|13466.5|13464.5|13465.6|13463.6|13467.5|13465.5|13465.4|13463.1|162
1708397100000|2024-02-20 02:45:00|13465.7|13463.7|13467.3|13465.3|13468.6|13466.6|13465.7|13463.1|103
1708397400000|2024-02-20 02:50:00|13467.2|13465.2|13467.2|13465.2|13467.4|13465.4|13466.3|13464.3|84
1708397700000|2024-02-20 02:55:00|13467.3|13465.3|13467.1|13465.1|13468.5|13466.5|13466.5|13464.5|103
1708398000000|2024-02-20 03:00:00|13467.2|13465.2|13464.8|13462.8|13467.6|13465.6|13464.5|13462.5|158
1708398300000|2024-02-20 03:05:00|13464.9|13462.9|13465.2|13463.2|13465.6|13463.6|13464.5|13462.5|104
1708398600000|2024-02-20 03:10:00|13465.1|13463.1|13465.4|13463.4|13465.9|13463.9|13463.7|13461.7|114
1708398900000|2024-02-20 03:15:00|13465.3|13463.3|13464.4|13462.4|13465.7|13463.7|13464.4|13462.4|95
1708399200000|2024-02-20 03:20:00|13464.5|13462.5|13465.2|13463.2|13465.3|13463.3|13463.6|13461.6|81
1708399500000|2024-02-20 03:25:00|13465.1|13463.1|13462.6|13460.6|13465.1|13463.1|13462.3|13460.3|143
1708399800000|2024-02-20 03:30:00|13462.7|13460.7|13463.9|13461.9|13464.4|13462.4|13462.6|13460.6|136
1708400100000|2024-02-20 03:35:00|13463.8|13461.8|13464.1|13462.1|13464.3|13462.3|13463|13461|123
1708400400000|2024-02-20 03:40:00|13464|13462|13465.3|13463.3|13465.6|13463.6|13463.9|13461.9|121
1708400700000|2024-02-20 03:45:00|13465.4|13463.4|13465|13463|13465.7|13463.7|13464.9|13462.9|89
1708401000000|2024-02-20 03:50:00|13465.1|13463.1|13464.6|13462.6|13465.3|13463.3|13464.4|13462.4|96
1708401300000|2024-02-20 03:55:00|13464.5|13462.5|13464.7|13462.7|13465.1|13463.1|13464.4|13462.4|133
1708401600000|2024-02-20 04:00:00|13464.8|13462.8|13464.4|13462.4|13465.3|13463.3|13464.3|13462.3|153
1708401900000|2024-02-20 04:05:00|13464.5|13462.5|13463.6|13461.6|13465.8|13463.3|13463.4|13461.1|140
1708402200000|2024-02-20 04:10:00|13463.7|13461.7|13463.9|13461.9|13464.2|13462.2|13463.3|13461.3|125
1708402500000|2024-02-20 04:15:00|13464|13462|13463.9|13461.9|13465|13462|13463.2|13460.5|143
1708402800000|2024-02-20 04:20:00|13464|13462|13464.6|13461.1|13465|13462.5|13463.4|13460.8|96
1708403100000|2024-02-20 04:25:00|13464.5|13461|13463.6|13461.6|13465|13461.9|13463.5|13460.5|144
1708403400000|2024-02-20 04:30:00|13463.7|13461.7|13463.5|13461.5|13464.5|13462.3|13463.3|13460.8|103
1708403700000|2024-02-20 04:35:00|13463.6|13461.6|13462.9|13460.9|13465|13462.3|13462.8|13460.1|114
1708404000000|2024-02-20 04:40:00|13463.1|13461.1|13462.6|13460.6|13464|13461.3|13462.3|13459.6|115
1708404300000|2024-02-20 04:45:00|13462.5|13460.5|13461.6|13459.6|13463.2|13460.6|13461.4|13459.4|92
1708404600000|2024-02-20 04:50:00|13461.5|13459.5|13461.8|13459.8|13462.3|13459.9|13461.3|13458.7|93
1708404900000|2024-02-20 04:55:00|13462|13460|13462.3|13460.3|13462.5|13460.5|13461.7|13459.7|64
1708405200000|2024-02-20 05:00:00|13462.2|13460.2|13464.4|13462.4|13464.5|13462.5|13462|13460|98
1708405500000|2024-02-20 05:05:00|13464.5|13462.5|13464.9|13462.9|13465.2|13463.2|13463.2|13461.2|98
1708405800000|2024-02-20 05:10:00|13464.8|13462.8|13465.1|13463.1|13465.5|13463.5|13464.7|13462.7|82
1708406100000|2024-02-20 05:15:00|13465|13463|13466|13464|13466.4|13464.4|13464.5|13462.5|140
1708406400000|2024-02-20 05:20:00|13465.9|13463.9|13466.6|13464.6|13467.9|13465.9|13465.2|13463.2|141
1708406700000|2024-02-20 05:25:00|13466.7|13464.7|13467.1|13465.1|13467.3|13465.3|13465.4|13463.4|122
1708407000000|2024-02-20 05:30:00|13467.2|13465.2|13466|13464|13467.7|13465.7|13465.6|13462.7|129
1708407300000|2024-02-20 05:35:00|13466.1|13464.1|13467.5|13465.5|13467.9|13465.5|13466.1|13464.1|84
1708407600000|2024-02-20 05:40:00|13467.4|13465.4|13467.8|13465.8|13469.3|13466.6|13467.1|13465|153
1708407900000|2024-02-20 05:45:00|13467.7|13465.7|13466.9|13464.9|13467.9|13465.9|13466.8|13464.8|127
1708408200000|2024-02-20 05:50:00|13466.8|13464.8|13467.1|13465.1|13467.4|13465.4|13465.7|13463.7|134
1708408500000|2024-02-20 05:55:00|13467.2|13465.2|13465.6|13462.1|13467.6|13465.6|13465.4|13461.9|191
1708408800000|2024-02-20 06:00:00|13465.7|13462.2|13465.9|13462.4|13466.2|13463|13464.3|13461.6|190
1708409100000|2024-02-20 06:05:00|13466|13462.5|13465.2|13463.2|13466|13464|13465.1|13462.4|156
1708409400000|2024-02-20 06:10:00|13465.1|13463.1|13463.8|13461.8|13465.2|13463.2|13463.6|13461.6|127
1708409700000|2024-02-20 06:15:00|13463.7|13461.7|13462.5|13460.5|13463.8|13461.8|13462.4|13460.4|149
1708410000000|2024-02-20 06:20:00|13462.6|13460.6|13464.2|13462.2|13464.5|13462.5|13462.4|13460.4|94
1708410300000|2024-02-20 06:25:00|13464.1|13462.1|13462.7|13460.7|13464.4|13462.4|13462.4|13460.4|123
1708410600000|2024-02-20 06:30:00|13462.8|13460.8|13462.8|13460.8|13463.1|13461.1|13462.2|13460.2|140
1708410900000|2024-02-20 06:35:00|13462.6|13460.6|13462.4|13460.4|13463.6|13461.2|13461.7|13459.7|113
1708411200000|2024-02-20 06:40:00|13462.5|13460.5|13461.6|13459.6|13462.5|13460.5|13461.5|13459.5|95
1708411500000|2024-02-20 06:45:00|13461.7|13459.7|13461.4|13459.4|13463.5|13461.5|13461.3|13459.3|117
1708411800000|2024-02-20 06:50:00|13461.3|13459.3|13460|13458|13461.8|13459.8|13460|13458|97
1708412100000|2024-02-20 06:55:00|13460.2|13458.2|13462.4|13460.4|13462.7|13460.7|13459.5|13457.5|100
1708412400000|2024-02-20 07:00:00|13462.3|13460.3|13459.5|13457.5|13462.6|13460.3|13459.4|13457.4|189
1708412700000|2024-02-20 07:05:00|13459.4|13457.4|13459.5|13457.5|13459.7|13457.7|13459.1|13457.1|160
1708413000000|2024-02-20 07:10:00|13459.4|13457.4|13460.1|13458.1|13460.3|13458.3|13458.2|13456.2|201
1708413300000|2024-02-20 07:15:00|13460.2|13458.2|13461.9|13459.9|13462.5|13460.1|13459.4|13457.1|190
1708413600000|2024-02-20 07:20:00|13462|13460|13464|13462|13464.8|13462.8|13461.8|13459.8|132
1708413900000|2024-02-20 07:25:00|13463.9|13461.9|13461.8|13459.8|13464|13462|13461.8|13459.7|186
1708414200000|2024-02-20 07:30:00|13461.7|13459.7|13463|13461|13463.4|13461.4|13461.4|13459.4|153
1708414500000|2024-02-20 07:35:00|13463.1|13461.1|13462.2|13460.2|13463.5|13461.5|13461.9|13459.9|122
1708414800000|2024-02-20 07:40:00|13462.3|13460.3|13463.1|13461.1|13463.6|13461.6|13461.6|13459.6|159
1708415100000|2024-02-20 07:45:00|13463|13461|13462|13460|13463|13461|13462|13460|115
1708415400000|2024-02-20 07:50:00|13461.8|13459.8|13461.6|13459.6|13462.3|13460.3|13461.3|13459.3|114
1708415700000|2024-02-20 07:55:00|13461.5|13459.5|13462.1|13460.1|13462.9|13460.9|13461.2|13459.2|158
1708416000000|2024-02-20 08:00:00|13462|13460|13460.8|13458.8|13462.1|13460.1|13460.4|13458.4|223
1708416300000|2024-02-20 08:05:00|13460.9|13458.9|13460.6|13458.6|13461.8|13459.8|13460.2|13458.2|216
1708416600000|2024-02-20 08:10:00|13461.1|13459.1|13460.3|13458.3|13461.5|13459.5|13460|13458|169
1708416900000|2024-02-20 08:15:00|13460.2|13458.2|13459.9|13457.9|13460.7|13458.7|13459.4|13457.4|225
1708417200000|2024-02-20 08:20:00|13460|13458|13460|13458|13461.5|13459.5|13459.4|13457.2|227
1708417500000|2024-02-20 08:25:00|13460.1|13458.1|13459.5|13457.5|13461|13458.9|13459.5|13456.8|143
1708417800000|2024-02-20 08:30:00|13459.4|13457.4|13459.2|13457.2|13460.8|13458.8|13459.1|13457.1|170
1708418100000|2024-02-20 08:35:00|13459.3|13457.3|13461.8|13459.8|13461.8|13459.8|13459.2|13457.2|150
1708418400000|2024-02-20 08:40:00|13461.9|13459.9|13461.8|13459.8|13462.5|13460.5|13461.4|13459.4|207
1708418700000|2024-02-20 08:45:00|13461.7|13459.7|13461.1|13459.1|13462|13460|13460.9|13458.9|146
1708419000000|2024-02-20 08:50:00|13460.8|13458.8|13458.5|13456.5|13461|13459|13457.9|13455.9|203
1708419300000|2024-02-20 08:55:00|13458.4|13456.4|13458.6|13456.6|13459.8|13457.8|13458.3|13456.3|219
1708419600000|2024-02-20 09:00:00|13458.9|13456.9|13458.7|13456.7|13460.4|13458.4|13458.3|13456.3|211
1708419900000|2024-02-20 09:05:00|13458.8|13456.8|13457.3|13455.3|13458.8|13456.8|13457.3|13455.3|146
1708420200000|2024-02-20 09:10:00|13457.4|13455.4|13457.9|13455.9|13457.9|13455.9|13457|13455|156
1708420500000|2024-02-20 09:15:00|13458|13456|13455.8|13453.8|13458.4|13456.4|13454.8|13452.8|176
1708420800000|2024-02-20 09:20:00|13455.9|13453.9|13453.4|13451.4|13456.2|13454.2|13453.4|13451.4|178
1708421100000|2024-02-20 09:25:00|13453.5|13451.5|13454.3|13452.3|13454.9|13452.9|13453.3|13451.3|194
1708421400000|2024-02-20 09:30:00|13454.4|13452.4|13453.2|13451.2|13454.5|13452.5|13453.2|13451.2|198
1708421700000|2024-02-20 09:35:00|13453.1|13451.1|13451.4|13449.4|13453.6|13451.6|13451.3|13449.3|140
1708422000000|2024-02-20 09:40:00|13451.3|13449.3|13451.4|13449.4|13452.6|13450.6|13451.2|13449.2|221
1708422300000|2024-02-20 09:45:00|13451.3|13449.3|13452.4|13450.4|13453.2|13451.2|13451.3|13449.3|134
1708422600000|2024-02-20 09:50:00|13452.5|13450.5|13450.7|13448.7|13453.4|13451.4|13450.3|13448.3|136
1708422900000|2024-02-20 09:55:00|13450.6|13448.6|13449.3|13447.3|13451.3|13449.3|13448.9|13446.9|208
1708423200000|2024-02-20 10:00:00|13449.2|13447.2|13449.9|13447.9|13450.6|13448.6|13449.1|13446.9|226
1708423500000|2024-02-20 10:05:00|13449.8|13447.8|13451.1|13449.1|13451.4|13449.4|13449.6|13447.6|172
1708423800000|2024-02-20 10:10:00|13451|13449|13450.3|13448.3|13451.7|13449.7|13449.9|13447.9|208
1708424100000|2024-02-20 10:15:00|13450.4|13448.4|13450.1|13448.1|13451|13448.6|13449.8|13447.1|180
1708424400000|2024-02-20 10:20:00|13450|13448|13448.9|13445.4|13450.2|13448.2|13448.1|13445.4|185
1708424700000|2024-02-20 10:25:00|13449|13445.5|13447.2|13445.2|13449|13446.5|13447.1|13445.1|148
1708425000000|2024-02-20 10:30:00|13447.1|13445.1|13447.3|13445.3|13447.7|13445.7|13446.9|13444.9|113
1708425300000|2024-02-20 10:35:00|13447.2|13445.2|13445.2|13443.2|13447.8|13445.2|13444.8|13441.9|247
1708425600000|2024-02-20 10:40:00|13445.1|13443.1|13444.7|13442.7|13446.1|13443.5|13444.5|13442.4|202
1708425900000|2024-02-20 10:45:00|13444.8|13442.8|13445.3|13443.3|13445.4|13443.4|13444|13442|164
1708426200000|2024-02-20 10:50:00|13445.2|13443.2|13445.4|13443.4|13445.6|13443.6|13444.4|13442.4|212
1708426500000|2024-02-20 10:55:00|13445.5|13443.5|13445.5|13443.5|13446.8|13444.8|13444.7|13442.7|238
1708426800000|2024-02-20 11:00:00|13445.4|13443.4|13445.5|13443.5|13446.9|13444.9|13445.2|13443.2|208
1708427100000|2024-02-20 11:05:00|13445.6|13443.6|13445.9|13443.9|13447.2|13445.2|13445.5|13443.5|150
1708427400000|2024-02-20 11:10:00|13445.8|13443.8|13448.7|13446.7|13448.7|13446.7|13445.8|13443.8|198
1708427700000|2024-02-20 11:15:00|13448.6|13446.6|13447.3|13445.3|13450.3|13448.3|13447.2|13445.2|204
1708428000000|2024-02-20 11:20:00|13447.2|13445.2|13448.7|13446.7|13448.7|13446.7|13446.9|13444.9|172
1708428300000|2024-02-20 11:25:00|13448.8|13446.8|13448.7|13446.7|13449.6|13447.6|13448.7|13446.7|172
1708428600000|2024-02-20 11:30:00|13448.8|13446.8|13448.7|13446.7|13449.3|13447.3|13448.1|13446.1|131
1708428900000|2024-02-20 11:35:00|13448.8|13446.8|13447.8|13445.8|13449|13447|13447.4|13445.4|166
1708429200000|2024-02-20 11:40:00|13447.7|13445.7|13448.9|13446.9|13449.6|13447.6|13447.7|13445.7|163
1708429500000|2024-02-20 11:45:00|13449|13447|13449|13447|13449.2|13447.2|13447.5|13445.5|140
1708429800000|2024-02-20 11:50:00|13449.1|13447.1|13449.6|13447.6|13449.9|13447.9|13448|13446|167
1708430100000|2024-02-20 11:55:00|13449.7|13447.7|13449.7|13447.7|13451.7|13449.7|13449.2|13447.2|189
1708430400000|2024-02-20 12:00:00|13449.6|13447.6|13447.5|13445.5|13449.6|13447.6|13447.5|13445.5|158
1708430700000|2024-02-20 12:05:00|13447.6|13445.6|13448.8|13446.8|13449|13447|13447.3|13445.3|165
1708431000000|2024-02-20 12:10:00|13449|13447|13448.5|13446.5|13451.1|13449.1|13447.9|13445.9|179
1708431300000|2024-02-20 12:15:00|13448.6|13446.6|13448.7|13446.7|13449.7|13447.7|13448.6|13446.6|129
1708431600000|2024-02-20 12:20:00|13448.8|13446.8|13447.2|13445.2|13449.1|13447.1|13446.9|13444.9|131
1708431900000|2024-02-20 12:25:00|13447.1|13445.1|13446.7|13444.7|13447.6|13445.2|13446.3|13443.8|170
1708432200000|2024-02-20 12:30:00|13447.4|13443.9|13447.1|13445.1|13447.6|13445.6|13446.2|13443.8|155
1708432500000|2024-02-20 12:35:00|13447|13445|13446.4|13444.4|13448.7|13446.7|13446.3|13444.3|174
1708432800000|2024-02-20 12:40:00|13446.5|13444.5|13447.6|13445.6|13447.7|13445.7|13446.4|13444.4|163
1708433100000|2024-02-20 12:45:00|13447.7|13445.7|13448.3|13446.3|13448.9|13446.9|13446.9|13444.9|222
1708433400000|2024-02-20 12:50:00|13448.4|13446.4|13449.4|13447.4|13449.7|13447.7|13448.2|13446.2|174
1708433700000|2024-02-20 12:55:00|13449.3|13447.3|13448.5|13446.5|13449.7|13447.7|13448.3|13446.3|206
1708434000000|2024-02-20 13:00:00|13448.3|13446.3|13447.2|13445.2|13448.9|13446.9|13446.6|13444.6|220
1708434300000|2024-02-20 13:05:00|13447.3|13445.3|13447.3|13445.3|13447.4|13445.4|13445.7|13443.7|128
1708434600000|2024-02-20 13:10:00|13447.2|13445.2|13444.5|13442.5|13447.2|13445.2|13444.4|13441.4|133
1708434900000|2024-02-20 13:15:00|13444.6|13442.6|13444.4|13442.4|13445.4|13443.1|13444.2|13441.3|124
1708435200000|2024-02-20 13:20:00|13444.5|13442.5|13445.3|13443.3|13447.3|13445.3|13444.1|13442.1|180
1708435500000|2024-02-20 13:25:00|13445.6|13443.6|13445.1|13443.1|13445.8|13443.8|13445.1|13443.1|102
1708435800000|2024-02-20 13:30:00|13445.2|13443.2|13442.3|13440.3|13445.9|13443.2|13440.5|13437.8|245
1708436100000|2024-02-20 13:35:00|13442.2|13440.2|13441.3|13439.3|13443.9|13441.9|13441.2|13438.5|193
1708436400000|2024-02-20 13:40:00|13441.2|13439.2|13439.6|13437.6|13441.4|13439.4|13439.2|13436.5|161
1708436700000|2024-02-20 13:45:00|13439.5|13437.5|13438.9|13436.9|13440.3|13437.6|13438.1|13436.1|156
1708437000000|2024-02-20 13:50:00|13438.8|13436.8|13436.5|13434.5|13440.2|13438.2|13436.4|13434.1|188
1708437300000|2024-02-20 13:55:00|13436.4|13434.4|13436.9|13434.9|13437.8|13435.8|13436.1|13434.1|196
1708437600000|2024-02-20 14:00:00|13436.8|13434.8|13438.6|13436.6|13439.1|13437.1|13436.7|13434.7|156
1708437900000|2024-02-20 14:05:00|13438.5|13436.5|13436.7|13434.7|13438.5|13436.5|13436.5|13434.5|213
1708438200000|2024-02-20 14:10:00|13436.8|13434.8|13435.2|13433.2|13437|13435|13434.8|13432.8|142
1708438500000|2024-02-20 14:15:00|13435.1|13433.1|13434.3|13432.3|13435.7|13433.7|13433.9|13431.9|149
1708438800000|2024-02-20 14:20:00|13434.4|13432.4|13432.3|13430.3|13434.6|13432.4|13431.3|13428.7|220
1708439100000|2024-02-20 14:25:00|13432.5|13430.5|13431.6|13429.6|13433|13430.6|13431.3|13428.4|188
1708439400000|2024-02-20 14:30:00|13431.7|13429.7|13428.5|13426.5|13432.8|13430.1|13428.1|13425|199
1708439700000|2024-02-20 14:35:00|13428.6|13426.6|13430.5|13428.5|13430.6|13428.6|13428.6|13426.6|203
1708440000000|2024-02-20 14:40:00|13430.6|13428.6|13434.5|13432.5|13434.8|13432.8|13430.6|13428.6|181
1708440300000|2024-02-20 14:45:00|13434.4|13432.4|13433.1|13431.1|13434.6|13432.6|13432.3|13430.3|135
1708440600000|2024-02-20 14:50:00|13433.2|13431.2|13432.6|13430.6|13434.4|13432.4|13432.1|13430.1|222
1708440900000|2024-02-20 14:55:00|13432.5|13430.5|13432.1|13428.6|13432.8|13430.8|13431.4|13428.5|128
1708441200000|2024-02-20 15:00:00|13432.2|13428.7|13431.2|13427.7|13432.6|13430.6|13429.8|13427.3|193
1708441500000|2024-02-20 15:05:00|13431.1|13427.6|13432.8|13430.8|13433.3|13431.3|13430.1|13427.6|204
1708441800000|2024-02-20 15:10:00|13432.7|13430.7|13433.9|13431.9|13434.1|13432.1|13431.7|13429.7|191
1708442100000|2024-02-20 15:15:00|13433.8|13431.8|13432.5|13430.5|13434.8|13432.8|13432.3|13430.3|172
1708442400000|2024-02-20 15:20:00|13432.7|13430.7|13431.9|13429.9|13433.7|13431.7|13431.5|13429.5|183
1708442700000|2024-02-20 15:25:00|13432|13430|13432.5|13429|13432.6|13430.6|13430.1|13427.6|174
1708443000000|2024-02-20 15:30:00|13432.6|13429.1|13433.6|13430.1|13434.1|13431.1|13430.9|13428|249
1708443300000|2024-02-20 15:35:00|13433.5|13430|13433.8|13431.8|13438|13436|13432.9|13430|197
1708443600000|2024-02-20 15:40:00|13434.1|13432.1|13437.2|13435.2|13437.3|13435.3|13433.7|13431.7|168
1708443900000|2024-02-20 15:45:00|13437.1|13435.1|13433|13431|13437.5|13435.5|13432.8|13430.8|186
1708444200000|2024-02-20 15:50:00|13433.1|13431.1|13432|13430|13433.8|13431.8|13431.8|13429.8|160
1708444500000|2024-02-20 15:55:00|13432.1|13430.1|13430.5|13428.5|13433.2|13431.2|13430.4|13428.4|176
1708444800000|2024-02-20 16:00:00|13430.4|13428.4|13431.5|13429.5|13433.6|13431.6|13429.5|13427.5|193
1708445100000|2024-02-20 16:05:00|13431.4|13429.4|13433.4|13431.4|13433.7|13431.7|13430.9|13428.9|155
1708445400000|2024-02-20 16:10:00|13433.3|13431.3|13433.5|13431.5|13433.7|13431.7|13432|13430|168
1708445700000|2024-02-20 16:15:00|13433.6|13431.6|13433.3|13431.3|13434.5|13432.5|13432.6|13430.6|145
1708446000000|2024-02-20 16:20:00|13433.2|13431.2|13432.3|13430.3|13435.3|13432.4|13432.1|13429.6|171
1708446300000|2024-02-20 16:25:00|13432.2|13430.2|13434.9|13431.4|13435.4|13432.5|13431.9|13429.9|177
1708446600000|2024-02-20 16:30:00|13434.1|13432.1|13433.8|13431.8|13435.2|13433|13433.2|13430|166
1708446900000|2024-02-20 16:35:00|13433.7|13431.7|13435.2|13433.2|13435.2|13433.2|13433.7|13431.7|120
1708447200000|2024-02-20 16:40:00|13435.1|13433.1|13436|13434|13436.1|13434.1|13434.9|13432.4|132
1708447500000|2024-02-20 16:45:00|13436.1|13434.1|13435.1|13433.1|13436.1|13434.1|13434.2|13431.8|152
1708447800000|2024-02-20 16:50:00|13435|13433|13433.1|13431.1|13435|13433|13432.9|13430.4|169
1708448100000|2024-02-20 16:55:00|13433|13431|13435.3|13433.3|13435.7|13433.7|13433|13430.3|160
1708448400000|2024-02-20 17:00:00|13435.2|13433.2|13434.8|13432.8|13437.1|13434|13434.6|13432.3|138
1708448700000|2024-02-20 17:05:00|13434.7|13432.7|13436.9|13434.9|13437.1|13435.1|13434.7|13432.2|111
1708449000000|2024-02-20 17:10:00|13437|13435|13439|13437|13439|13437|13436|13434|119
1708449300000|2024-02-20 17:15:00|13439.1|13437.1|13438.4|13436.4|13440|13437.3|13438.3|13435.3|158
1708449600000|2024-02-20 17:20:00|13438.5|13436.5|13439.1|13435.6|13439.8|13437|13437.9|13435|127
1708449900000|2024-02-20 17:25:00|13439|13435.5|13439.9|13436.4|13440.3|13437.5|13437.7|13435.3|162
1708450200000|2024-02-20 17:30:00|13440|13436.5|13438.1|13436.1|13440.2|13437.3|13437.9|13435.9|134
1708450500000|2024-02-20 17:35:00|13438|13436|13439.6|13436.1|13439.9|13437.1|13438|13435.3|104
1708450800000|2024-02-20 17:40:00|13439.5|13436|13438.7|13435.2|13439.5|13436.9|13438.1|13435.2|118
1708451100000|2024-02-20 17:45:00|13438.8|13435.3|13438|13434.5|13438.8|13436.1|13436.9|13434.2|98
1708451400000|2024-02-20 17:50:00|13437.9|13434.4|13437|13435|13438|13435.4|13436.7|13434.3|57
1708451700000|2024-02-20 17:55:00|13437.1|13435.1|13436.8|13434.8|13437.6|13435.6|13436|13433.3|114
1708452000000|2024-02-20 18:00:00|13436.7|13434.7|13440.8|13438.8|13441.6|13438.8|13436.6|13434.6|123
1708452300000|2024-02-20 18:05:00|13440.9|13438.9|13440.8|13438.8|13442|13439.3|13440.6|13437.8|117
1708452600000|2024-02-20 18:10:00|13440.9|13438.9|13440.8|13438.8|13441.6|13439|13440.5|13437.8|96
1708452900000|2024-02-20 18:15:00|13440.9|13438.9|13442.7|13439.2|13443.6|13440.5|13440.8|13438.8|114
1708453200000|2024-02-20 18:20:00|13442.8|13439.3|13443.2|13439.7|13443.9|13440.4|13442.8|13439.3|126
1708453500000|2024-02-20 18:25:00|13443.1|13439.6|13442.4|13438.9|13443.7|13440.2|13442.4|13438.9|162
1708453800000|2024-02-20 18:30:00|13442.3|13438.8|13442.8|13439.3|13443.7|13440.2|13441.7|13438.2|165
1708454100000|2024-02-20 18:35:00|13442.7|13439.2|13442.8|13439.3|13443|13439.5|13440.8|13438|164
1708454400000|2024-02-20 18:40:00|13442.9|13439.4|13440.3|13436.8|13443.1|13439.6|13439.8|13436.3|192
1708454700000|2024-02-20 18:45:00|13440.4|13436.9|13439.9|13436.4|13440.9|13437.4|13439.2|13435.7|169
1708455000000|2024-02-20 18:50:00|13439.8|13436.3|13440.5|13437|13440.6|13437.1|13439.4|13435.9|140
1708455300000|2024-02-20 18:55:00|13440.6|13437.1|13440.3|13436.8|13440.9|13437.4|13440.1|13436.6|147
1708455600000|2024-02-20 19:00:00|13440.2|13436.7|13441.7|13438.2|13441.7|13438.5|13440.2|13436.7|157
1708455900000|2024-02-20 19:05:00|13441.6|13438.1|13440.9|13437.4|13441.7|13438.9|13440.2|13437.1|128
1708456200000|2024-02-20 19:10:00|13440.8|13437.3|13439.6|13437.6|13440.9|13438.3|13439.5|13436.8|89
1708456500000|2024-02-20 19:15:00|13439.7|13437.7|13439.2|13435.7|13440.7|13437.9|13438.3|13435.6|129
1708456800000|2024-02-20 19:20:00|13438.4|13436.4|13439.3|13437.3|13440.6|13437.4|13438.4|13436|126
1708457100000|2024-02-20 19:25:00|13439.2|13437.2|13440|13436.5|13441.2|13438.3|13439.2|13436.3|156
1708457400000|2024-02-20 19:30:00|13439.9|13436.4|13440.2|13436.7|13440.6|13437.1|13438.9|13436|96
1708457700000|2024-02-20 19:35:00|13440.3|13436.8|13439.4|13435.9|13440.6|13437.9|13439.3|13435.8|205
1708458000000|2024-02-20 19:40:00|13439.3|13435.8|13439.7|13436.2|13439.9|13437|13438.9|13435.8|125
1708458300000|2024-02-20 19:45:00|13439.8|13436.3|13439.5|13436|13440.5|13437|13438.9|13435.9|130
1708458600000|2024-02-20 19:50:00|13439.6|13436.1|13441.5|13438|13442|13439.3|13438.8|13435.9|154
1708458900000|2024-02-20 19:55:00|13441.6|13438.1|13442.8|13439.3|13442.8|13439.3|13441.1|13437.9|111
1708459200000|2024-02-20 20:00:00|13442.9|13439.4|13442.8|13439.3|13444.2|13440.7|13442.7|13439.2|114
1708459500000|2024-02-20 20:05:00|13442.7|13439.2|13441.3|13437.8|13442.7|13439.2|13441.1|13437.6|126
1708459800000|2024-02-20 20:10:00|13441.2|13437.7|13440.4|13436.9|13441.3|13437.8|13439.5|13436|122
1708460100000|2024-02-20 20:15:00|13440.5|13437|13439.2|13435.7|13440.5|13437|13439.1|13435.6|89
1708460400000|2024-02-20 20:20:00|13439.1|13435.6|13439|13435.5|13439.4|13435.9|13439|13435.5|50
1708460700000|2024-02-20 20:25:00|13439.1|13435.6|13438.2|13434.7|13439.3|13436.1|13438|13434.6|48
1708461000000|2024-02-20 20:30:00|13438.3|13434.8|13438.8|13435.3|13439.8|13436.3|13438.1|13434.6|96
1708461300000|2024-02-20 20:35:00|13439.1|13435.6|13438.7|13435.2|13440|13436.5|13438.7|13435.2|80
1708461600000|2024-02-20 20:40:00|13438.8|13435.3|13438.1|13434.6|13438.9|13435.6|13437.2|13434.3|68
1708461900000|2024-02-20 20:45:00|13437.3|13435.3|13438|13434.5|13438.4|13435.4|13437.1|13434.3|41
1708462200000|2024-02-20 20:50:00|13438.1|13434.6|13438.2|13434.7|13438.7|13435.7|13437.6|13434.4|58
1708462500000|2024-02-20 20:55:00|13438.1|13434.6|13437.3|13433.8|13438.2|13434.7|13436.8|13433.3|62
1708462800000|2024-02-20 21:00:00|13437.2|13433.7|13437.5|13434|13437.6|13434.1|13437.1|13433.6|49
1708463100000|2024-02-20 21:05:00|13437.6|13434.1|13438.1|13434.6|13438.2|13434.7|13437.5|13434|39
1708463400000|2024-02-20 21:10:00|13438|13434.5|13439.9|13436.4|13440.1|13436.6|13437.4|13433.9|131
1708463700000|2024-02-20 21:15:00|13439.8|13436.3|13439.6|13436.1|13439.9|13436.4|13439.4|13435.9|144
1708464000000|2024-02-20 21:20:00|13439.5|13436|13439.2|13435.7|13439.5|13436|13438.8|13435.3|105
1708464300000|2024-02-20 21:25:00|13439.3|13435.8|13438.9|13435.4|13439.6|13436.1|13438.9|13435.4|82
1708464600000|2024-02-20 21:30:00|13438.8|13435.3|13438.9|13435.4|13439|13435.5|13438.8|13435.3|86
1708464900000|2024-02-20 21:35:00|13438.8|13435.3|13438.7|13435.2|13438.9|13435.4|13438.6|13435.1|66
1708465200000|2024-02-20 21:40:00|13438.6|13435.1|13438.6|13435.1|13438.8|13435.3|13438.5|13435|61
1708465500000|2024-02-20 21:45:00|13438.7|13435.2|13438.6|13435.1|13438.7|13435.2|13438.6|13435.1|14
1708465800000|2024-02-20 21:50:00|13438.5|13435|13438.6|13435.1|13438.7|13435.2|13438.3|13434.8|37
1708466100000|2024-02-20 21:55:00|13438.4|13434.9|13438.5|13434.5|13439|13435|13438|13433.9|115
1708466400000|2024-02-20 22:00:00|13438.4|13434.4|13438.4|13434.1|13438.9|13434.7|13438.2|13433.8|23
1708466700000|2024-02-20 22:05:00|13438.3|13434.2|13438.6|13434.4|13439|13434.4|13438.3|13433.8|118
1708467000000|2024-02-20 22:10:00|13438.7|13434.3|13438.9|13434.2|13438.9|13434.5|13438.6|13434.2|25
1708467300000|2024-02-20 22:15:00|13439|13434.5|13438.8|13434.3|13439|13434.5|13438.6|13434.2|34
1708467600000|2024-02-20 22:20:00|13438.7|13434.2|13443.9|13434.1|13443.9|13434.6|13438.5|13433.7|49
1708467900000|2024-02-20 22:25:00|13443.7|13433.9|13443.9|13434.1|13444|13434.6|13441.8|13433.6|58
1708468200000|2024-02-20 22:30:00|13443.8|13434.2|13444.6|13436|13444.7|13436|13443.6|13434.2|49
1708468500000|2024-02-20 22:35:00|13444.8|13435.6|13443.9|13435.1|13445|13437.1|13443.9|13434.5|71
1708468800000|2024-02-20 22:40:00|13444|13435.2|13443.9|13434.4|13444.2|13435.7|13443.6|13434.3|25
1708469100000|2024-02-20 22:45:00|13443.8|13434.1|13444.1|13434.3|13444.1|13434.4|13443.7|13434|9
1708469400000|2024-02-20 22:50:00|13443.9|13434.2|13443.1|13434.7|13444.1|13434.8|13443.1|13434.2|12
1708469700000|2024-02-20 22:55:00|13443.2|13434.8|13442.2|13434.9|13443.2|13435|13442.2|13434.7|18
1708470000000|2024-02-20 23:00:00|13441.7|13435.9|13438.5|13435|13441.7|13436|13438.4|13434.9|282
1708470300000|2024-02-20 23:05:00|13438.9|13435.4|13440.7|13437.2|13441|13437.5|13438.9|13435.4|106
1708470600000|2024-02-20 23:10:00|13440.8|13437.3|13441|13437.5|13441.1|13437.6|13440.3|13436.8|95
1708470900000|2024-02-20 23:15:00|13441.1|13437.6|13440.8|13437.3|13441.2|13437.7|13440.8|13437.3|78
1708471200000|2024-02-20 23:20:00|13440.9|13437.4|13438.3|13434.8|13441.1|13437.6|13437.8|13434.3|93
1708471500000|2024-02-20 23:25:00|13438.4|13434.9|13439|13435.5|13439.3|13435.8|13438.3|13434.8|52
1708471800000|2024-02-20 23:30:00|13439.1|13435.6|13439.5|13436|13439.5|13436|13438.7|13435.2|39
1708472100000|2024-02-20 23:35:00|13439.4|13435.9|13440|13436.5|13440.6|13437.1|13439.4|13435.9|53
1708472400000|2024-02-20 23:40:00|13439.9|13436.4|13440|13436.5|13440.3|13436.8|13439.4|13435.9|75
1708472700000|2024-02-20 23:45:00|13439.9|13436.4|13440.5|13437|13440.7|13437.2|13439.9|13436.4|66
1708473000000|2024-02-20 23:50:00|13440.3|13436.8|13438.2|13434.7|13440.4|13436.9|13438|13434.5|89
1708473300000|2024-02-20 23:55:00|13438.1|13434.6|13438.9|13435.4|13439.1|13436.2|13437.9|13434.4|112
1708473600000|2024-02-21 00:00:00|13438.8|13435.3|13438.7|13436.7|13440.1|13437.3|13437.8|13435.3|169
1708473900000|2024-02-21 00:05:00|13438.8|13436.8|13436.1|13434.1|13439.6|13436.8|13435.3|13433.3|134
1708474200000|2024-02-21 00:10:00|13436.2|13434.2|13437.6|13435.6|13438.3|13436.3|13436.2|13434.2|171
1708474500000|2024-02-21 00:15:00|13437.7|13435.7|13439.1|13437.1|13439.3|13437.1|13437|13434.4|136
1708474800000|2024-02-21 00:20:00|13439.2|13437.2|13437|13435|13440.1|13437.4|13436.9|13434.9|158
1708475100000|2024-02-21 00:25:00|13437.1|13435.1|13437.4|13435.4|13437.4|13435.4|13436.7|13434.7|85
1708475400000|2024-02-21 00:30:00|13438.2|13434.7|13438.2|13436.2|13439.2|13436.5|13437.4|13434.6|228
1708475700000|2024-02-21 00:35:00|13438.3|13436.3|13439.5|13437.5|13439.5|13437.5|13437.9|13435.9|73
1708476000000|2024-02-21 00:40:00|13439.6|13437.6|13441.5|13439.5|13441.6|13439.6|13439.4|13437.4|154
1708476300000|2024-02-21 00:45:00|13441.6|13439.6|13440.7|13438.7|13442.2|13439.9|13440.5|13438.5|117
1708476600000|2024-02-21 00:50:00|13440.6|13438.6|13441.4|13439.4|13442.3|13440.3|13440.5|13438.5|102
1708476900000|2024-02-21 00:55:00|13441.3|13439.3|13442.5|13440.5|13443.1|13441.1|13440.3|13438.3|134
1708477200000|2024-02-21 01:00:00|13442.6|13440.6|13444.7|13442.7|13444.9|13442.9|13442.5|13440.5|178
1708477500000|2024-02-21 01:05:00|13444.8|13442.8|13442.9|13440.9|13444.9|13442.9|13442.8|13440.8|177
1708477800000|2024-02-21 01:10:00|13442.8|13440.8|13444.7|13442.7|13444.8|13442.7|13442.6|13440.6|203
1708478100000|2024-02-21 01:15:00|13444.6|13442.6|13445.6|13443.6|13446.2|13443.7|13443.5|13441.5|205
1708478400000|2024-02-21 01:20:00|13445.7|13443.7|13446.7|13444.7|13448.8|13446.8|13445.5|13443.5|165
1708478700000|2024-02-21 01:25:00|13446.8|13444.8|13446.3|13444.3|13447.3|13445.3|13445.5|13443.5|166
1708479000000|2024-02-21 01:30:00|13446.2|13444.2|13446.8|13444.8|13447.5|13445.5|13446.2|13444.2|184
1708479300000|2024-02-21 01:35:00|13446.7|13444.7|13445|13443|13446.8|13444.8|13444.6|13442.6|167
1708479600000|2024-02-21 01:40:00|13445.1|13443.1|13443.6|13441.6|13445.8|13443.8|13442.1|13440.1|245
1708479900000|2024-02-21 01:45:00|13443.5|13441.5|13445.9|13443.9|13447.4|13444.4|13443.5|13441.5|178
1708480200000|2024-02-21 01:50:00|13446|13444|13444.9|13442.9|13446.7|13444.1|13444.6|13441.3|194
1708480500000|2024-02-21 01:55:00|13445.6|13442.1|13444.3|13440.8|13446|13443.3|13444.2|13440.7|231
1708480800000|2024-02-21 02:00:00|13444.4|13440.9|13440.7|13437.2|13444.9|13441.9|13440|13437.2|222
1708481100000|2024-02-21 02:05:00|13440.8|13437.3|13438.1|13436.1|13440.8|13437.5|13436.5|13433.6|273
1708481400000|2024-02-21 02:10:00|13438.2|13436.2|13437.6|13435.6|13439.1|13437.1|13437.3|13435.3|209
1708481700000|2024-02-21 02:15:00|13437.7|13435.7|13436.7|13434.7|13437.9|13435.9|13436.3|13434.2|179
1708482000000|2024-02-21 02:20:00|13436.6|13434.6|13436.8|13434.8|13437.7|13435.2|13436.4|13433.7|162
1708482300000|2024-02-21 02:25:00|13436.7|13434.7|13436.7|13434.7|13437.3|13435.3|13436.5|13434.5|129
1708482600000|2024-02-21 02:30:00|13436.8|13434.8|13436.7|13434.7|13437.3|13435.3|13436.3|13434.3|164
1708482900000|2024-02-21 02:35:00|13436.6|13434.6|13436.9|13434.9|13437.2|13435.2|13436.3|13434.3|194
1708483200000|2024-02-21 02:40:00|13436.8|13434.8|13435|13433|13436.9|13434.9|13435|13433|155
1708483500000|2024-02-21 02:45:00|13434.8|13432.8|13434.2|13432.2|13435.4|13433.4|13433.8|13431.8|174
1708483800000|2024-02-21 02:50:00|13434.1|13432.1|13436.9|13434.9|13437|13435|13433.1|13431.1|209
1708484100000|2024-02-21 02:55:00|13436.8|13434.8|13435|13433|13437.5|13435.5|13434.8|13432.8|204
1708484400000|2024-02-21 03:00:00|13434.9|13432.9|13436.8|13434.8|13436.9|13434.9|13434.3|13432.3|221
1708484700000|2024-02-21 03:05:00|13436.7|13434.7|13436.5|13434.5|13437.7|13435.7|13436.2|13434.2|191
1708485000000|2024-02-21 03:10:00|13436.6|13434.6|13433.6|13431.6|13436.9|13434.9|13433.6|13430.9|192
1708485300000|2024-02-21 03:15:00|13433.5|13431.5|13434.1|13432.1|13434.5|13432.1|13433.1|13430.8|250
1708485600000|2024-02-21 03:20:00|13434|13432|13434.7|13432.7|13435.3|13433.3|13433.5|13431.3|186
1708485900000|2024-02-21 03:25:00|13434.8|13432.8|13433.9|13431.9|13435|13433|13433.2|13431.2|130
1708486200000|2024-02-21 03:30:00|13434|13432|13435.4|13433.4|13435.7|13433.7|13433.6|13431.6|145
1708486500000|2024-02-21 03:35:00|13435.3|13433.3|13434.2|13432.2|13435.7|13433.7|13434.2|13432.2|125
1708486800000|2024-02-21 03:40:00|13433.8|13431.8|13433.9|13431.9|13434|13432|13433.3|13431.3|129
1708487100000|2024-02-21 03:45:00|13434|13432|13432.9|13430.9|13434.4|13432.4|13432.2|13430.2|156
1708487400000|2024-02-21 03:50:00|13433|13431|13431.5|13429.5|13433|13431|13431.2|13429.2|137
1708487700000|2024-02-21 03:55:00|13431.6|13429.6|13430.8|13428.8|13431.7|13429.7|13430.2|13428.2|99
1708488000000|2024-02-21 04:00:00|13430.7|13428.7|13430.1|13428.1|13432.3|13430.3|13430.1|13428.1|237
1708488300000|2024-02-21 04:05:00|13430.2|13428.2|13431.5|13429.5|13431.7|13429.7|13430|13427.5|222
1708488600000|2024-02-21 04:10:00|13431.6|13429.6|13430.4|13428.4|13431.6|13429.6|13430.4|13428.4|185
1708488900000|2024-02-21 04:15:00|13430.5|13428.5|13431.3|13429.3|13431.5|13429.5|13430.1|13428.1|114
1708489200000|2024-02-21 04:20:00|13431.4|13429.4|13432.1|13430.1|13432.3|13430.3|13431.2|13429.2|188
1708489500000|2024-02-21 04:25:00|13432|13430|13432.6|13430.6|13432.9|13430.9|13432|13430|119
1708489800000|2024-02-21 04:30:00|13432.7|13430.7|13431.8|13429.8|13432.9|13430.9|13431.8|13429.8|114
1708490100000|2024-02-21 04:35:00|13431.7|13429.7|13433.5|13431.5|13433.5|13431.5|13431.7|13429.7|165
1708490400000|2024-02-21 04:40:00|13433.4|13431.4|13433.5|13431.5|13433.5|13431.5|13432.7|13430.7|152
1708490700000|2024-02-21 04:45:00|13433.6|13431.6|13433.1|13431.1|13433.7|13431.7|13432|13430|159
1708491000000|2024-02-21 04:50:00|13433.2|13431.2|13432.7|13430.7|13433.6|13431.6|13432.6|13430.6|84
1708491300000|2024-02-21 04:55:00|13432.8|13430.8|13435.6|13433.6|13435.8|13433.8|13432|13430|168
1708491600000|2024-02-21 05:00:00|13435.7|13433.7|13436.8|13434.8|13438.1|13436.1|13435.5|13433.5|230
1708491900000|2024-02-21 05:05:00|13436.9|13434.9|13436.8|13434.8|13437.1|13435.1|13436.4|13434.4|193
1708492200000|2024-02-21 05:10:00|13436.7|13434.7|13437.9|13435.9|13438.5|13436.5|13436.7|13434.7|161
1708492500000|2024-02-21 05:15:00|13438|13436|13437.2|13435.2|13438.1|13436.1|13436.6|13434.6|230
1708492800000|2024-02-21 05:20:00|13437.1|13435.1|13438.1|13436.1|13438.2|13436.2|13436.5|13434|236
1708493100000|2024-02-21 05:25:00|13437.9|13435.9|13437.7|13435.7|13438|13436|13437.4|13435.4|180
1708493400000|2024-02-21 05:30:00|13437.8|13435.8|13437.2|13435.2|13437.8|13435.8|13436.5|13434.5|193
1708493700000|2024-02-21 05:35:00|13437.1|13435.1|13435.2|13433.2|13437.8|13435.8|13435.2|13433.2|174
1708494000000|2024-02-21 05:40:00|13435.3|13433.3|13434.2|13432.2|13435.6|13433.6|13434.1|13432.1|155
1708494300000|2024-02-21 05:45:00|13434.3|13432.3|13433.5|13431.5|13434.5|13432.5|13432.5|13430.5|159
1708494600000|2024-02-21 05:50:00|13433.6|13431.6|13434|13432|13435.1|13433.1|13433.4|13430.8|160
1708494900000|2024-02-21 05:55:00|13433.9|13431.9|13435.8|13433.8|13436|13434|13433.8|13431.3|224
1708495200000|2024-02-21 06:00:00|13435.9|13433.9|13435.7|13433.7|13436.6|13434.6|13435.2|13433.2|167
1708495500000|2024-02-21 06:05:00|13435.8|13433.8|13436.4|13434.4|13436.5|13434.5|13434.8|13432.8|170
1708495800000|2024-02-21 06:10:00|13436.5|13434.5|13440|13438|13440|13438|13435.5|13433.5|166
1708496100000|2024-02-21 06:15:00|13439.9|13437.9|13439.2|13437.2|13440|13438|13438|13436|156
1708496400000|2024-02-21 06:20:00|13439.1|13437.1|13440.6|13438.6|13441|13439|13439|13437|174
1708496700000|2024-02-21 06:25:00|13440.7|13438.7|13440.6|13437.1|13441|13439|13439.6|13437.1|202
1708497000000|2024-02-21 06:30:00|13440.7|13437.2|13441.4|13439.4|13441.9|13439.9|13439.9|13437.1|156
1708497300000|2024-02-21 06:35:00|13441.3|13439.3|13440.3|13438.3|13442.2|13440.2|13440.1|13438.1|181
1708497600000|2024-02-21 06:40:00|13440.4|13438.4|13439.7|13437.7|13440.5|13438.5|13439.1|13437.1|171
1708497900000|2024-02-21 06:45:00|13439.9|13437.9|13441.2|13439.2|13441.5|13439.5|13439.5|13437.5|152
1708498200000|2024-02-21 06:50:00|13441.3|13439.3|13438.4|13436.4|13441.6|13439.6|13438.2|13436.2|150
1708498500000|2024-02-21 06:55:00|13438.3|13436.3|13438.6|13436.6|13438.6|13436.6|13438.2|13436.2|116
1708498800000|2024-02-21 07:00:00|13438.7|13436.7|13437.4|13435.4|13439.9|13437.9|13437.1|13434.3|148
1708499100000|2024-02-21 07:05:00|13437.3|13435.3|13438.1|13436.1|13438.1|13436.1|13435.4|13433.4|121
1708499400000|2024-02-21 07:10:00|13438.2|13436.2|13437.3|13435.3|13438.2|13436.2|13436.5|13434.5|112
1708499700000|2024-02-21 07:15:00|13437.4|13435.4|13436.5|13434.5|13438.2|13436.2|13436.4|13434.4|120
1708500000000|2024-02-21 07:20:00|13436.6|13434.6|13436.8|13434.8|13437.5|13435.5|13436.5|13434.5|130
1708500300000|2024-02-21 07:25:00|13436.9|13434.9|13436.5|13434.5|13438|13436|13436.4|13434.4|128
1708500600000|2024-02-21 07:30:00|13436.4|13434.4|13435.3|13433.3|13436.7|13434.7|13434.2|13432|174
1708500900000|2024-02-21 07:35:00|13435.4|13433.4|13434|13432|13437.4|13434.5|13433.7|13431.7|127
1708501200000|2024-02-21 07:40:00|13434.1|13432.1|13434.4|13432.4|13434.5|13432.5|13433.9|13431.9|92
1708501500000|2024-02-21 07:45:00|13434.5|13432.5|13432.9|13430.9|13434.5|13432.5|13432.7|13430.7|85
1708501800000|2024-02-21 07:50:00|13433|13431|13432.6|13430.6|13433.6|13431.6|13432.5|13430.5|123
1708502100000|2024-02-21 07:55:00|13432.7|13430.7|13434.1|13432.1|13434.1|13432.1|13432.3|13430.3|105
1708502400000|2024-02-21 08:00:00|13434.2|13432.2|13432.6|13430.6|13434.7|13432.7|13432.5|13430.5|172
1708502700000|2024-02-21 08:05:00|13432.7|13430.7|13430.7|13428.7|13432.7|13430.7|13430.2|13428.2|174
1708503000000|2024-02-21 08:10:00|13430.8|13428.8|13432.1|13430.1|13432.6|13430.6|13430.8|13428.8|128
1708503300000|2024-02-21 08:15:00|13432.2|13430.2|13435|13433|13436.6|13433.4|13432.2|13430.2|191
1708503600000|2024-02-21 08:20:00|13435.1|13433.1|13436.9|13434.9|13437.2|13435.1|13434.6|13432.6|167
1708503900000|2024-02-21 08:25:00|13437|13435|13438.4|13434.9|13438.6|13435.8|13436.7|13434|172
1708504200000|2024-02-21 08:30:00|13438.3|13434.8|13438.1|13436.1|13438.9|13436.3|13437.8|13434.6|125
1708504500000|2024-02-21 08:35:00|13438.3|13436.3|13439.6|13437.6|13440.4|13437.7|13437.7|13434.6|133
1708504800000|2024-02-21 08:40:00|13439.7|13437.7|13439|13437|13440.5|13437.7|13438.9|13436.3|139
1708505100000|2024-02-21 08:45:00|13439.2|13437.2|13438.7|13436.7|13439.7|13437.4|13436.8|13434.8|123
1708505400000|2024-02-21 08:50:00|13438.8|13436.8|13440|13438|13440|13438|13438.7|13436.7|139
1708505700000|2024-02-21 08:55:00|13439.9|13437.9|13442.7|13440.7|13444.6|13441.9|13439.8|13437.8|182
1708506000000|2024-02-21 09:00:00|13442.6|13440.6|13444.5|13441|13445.7|13442.2|13442.4|13440.4|180
1708506300000|2024-02-21 09:05:00|13444.4|13440.9|13444.2|13442.2|13445.6|13442.8|13443.4|13440.3|191
1708506600000|2024-02-21 09:10:00|13444.3|13442.3|13443.4|13441.4|13445|13443|13443.4|13441.4|147
1708506900000|2024-02-21 09:15:00|13443.5|13441.5|13441.7|13439.7|13443.5|13441.5|13441.7|13439.7|112
1708507200000|2024-02-21 09:20:00|13441.8|13439.8|13441.3|13439.3|13442.3|13440.3|13441.1|13439.1|128
1708507500000|2024-02-21 09:25:00|13441.4|13439.4|13442.7|13440.7|13443|13441|13441.1|13439.1|103
1708507800000|2024-02-21 09:30:00|13442.6|13440.6|13442.8|13440.8|13443.4|13441.4|13442.3|13440.3|102
1708508100000|2024-02-21 09:35:00|13442.9|13440.9|13442|13440|13443.1|13441.1|13441.8|13439.8|105
1708508400000|2024-02-21 09:40:00|13441.9|13439.9|13441.4|13439.4|13442.4|13440.4|13440.9|13438.9|97
1708508700000|2024-02-21 09:45:00|13441.5|13439.5|13442.1|13440.1|13442.4|13440.4|13441.2|13439.2|127
1708509000000|2024-02-21 09:50:00|13442.2|13440.2|13442.7|13440.7|13443.9|13441.9|13442.1|13440.1|61
1708509300000|2024-02-21 09:55:00|13442.6|13440.6|13441.9|13439.9|13442.7|13440.7|13441.7|13439.7|111
1708509600000|2024-02-21 10:00:00|13441.8|13439.8|13443.8|13441.8|13443.8|13441.8|13441.6|13439.6|107
1708509900000|2024-02-21 10:05:00|13443.7|13441.7|13442.4|13440.4|13443.9|13441.9|13442.2|13440.2|137
1708510200000|2024-02-21 10:10:00|13442.3|13440.3|13441.9|13439.9|13442.5|13440.5|13441.8|13439.8|109
1708510500000|2024-02-21 10:15:00|13441.6|13439.6|13442|13440|13442.1|13440.1|13440.8|13438.8|100
1708510800000|2024-02-21 10:20:00|13441.9|13439.9|13441.9|13439.9|13442.4|13440.4|13441.3|13439.3|128
1708511100000|2024-02-21 10:25:00|13441.8|13439.8|13440.9|13438.9|13441.8|13439.8|13440.5|13438.5|147
1708511400000|2024-02-21 10:30:00|13441.1|13439.1|13440.9|13438.9|13441.4|13439.4|13440.5|13438.5|111
1708511700000|2024-02-21 10:35:00|13441|13439|13441.1|13439.1|13441.1|13439.1|13439.5|13437.5|117
1708512000000|2024-02-21 10:40:00|13441.2|13439.2|13439.9|13437.9|13441.6|13439.6|13439.8|13437.8|92
1708512300000|2024-02-21 10:45:00|13440|13438|13439.9|13437.9|13441.1|13439.1|13439.5|13437.5|91
1708512600000|2024-02-21 10:50:00|13439.4|13437.4|13439|13437|13439.7|13437.7|13438.5|13436.5|105
1708512900000|2024-02-21 10:55:00|13438.9|13436.9|13439.3|13437.3|13439.8|13437.4|13438.8|13436.2|57
1708513200000|2024-02-21 11:00:00|13439.2|13437.2|13439.1|13437.1|13440.8|13438|13438.9|13436.7|95
1708513500000|2024-02-21 11:05:00|13439|13437|13438.9|13436.9|13439.4|13437.4|13438.4|13436.4|95
1708513800000|2024-02-21 11:10:00|13438.8|13436.8|13440.1|13438.1|13440.9|13438.9|13438.3|13436.3|111
1708514100000|2024-02-21 11:15:00|13440.2|13438.2|13441|13439|13441.1|13439.1|13439.6|13437.6|108
1708514400000|2024-02-21 11:20:00|13440.9|13438.9|13442.7|13440.7|13442.8|13440.8|13440.9|13438.9|103
1708514700000|2024-02-21 11:25:00|13442.8|13440.8|13444.2|13442.2|13444.4|13442.4|13442.7|13440.7|158
1708515000000|2024-02-21 11:30:00|13444.3|13442.3|13444.1|13442.1|13444.4|13442.4|13443.3|13441.3|108
1708515300000|2024-02-21 11:35:00|13444|13442|13443.8|13441.8|13444.3|13442.3|13442.9|13440.9|96
1708515600000|2024-02-21 11:40:00|13443.9|13441.9|13445.9|13443.9|13446|13444|13443.8|13441.8|100
1708515900000|2024-02-21 11:45:00|13445.8|13443.8|13444.3|13442.3|13445.9|13443.9|13443|13441|104
1708516200000|2024-02-21 11:50:00|13444.4|13442.4|13444|13442|13444.9|13442.9|13443.3|13441.3|99
1708516500000|2024-02-21 11:55:00|13444.1|13442.1|13444.6|13442.6|13445|13443|13443.9|13441.9|56
1708516800000|2024-02-21 12:00:00|13444.5|13442.5|13444.8|13442.8|13444.8|13442.8|13443.6|13441.1|85
1708517100000|2024-02-21 12:05:00|13444.9|13442.9|13443|13441|13445.7|13443.7|13442.1|13440.1|164
1708517400000|2024-02-21 12:10:00|13442.9|13440.9|13438.7|13436.7|13442.9|13440.9|13438.7|13436.7|119
1708517700000|2024-02-21 12:15:00|13438.6|13436.6|13438.2|13436.2|13439.5|13437.5|13438.2|13435.8|144
1708518000000|2024-02-21 12:20:00|13438.3|13436.3|13440|13438|13440.9|13438.9|13437.4|13435.4|123
1708518300000|2024-02-21 12:25:00|13440.1|13438.1|13441.4|13439.4|13441.5|13439.5|13438.8|13436.8|139
1708518600000|2024-02-21 12:30:00|13441.3|13439.3|13442.1|13440.1|13442.3|13440.2|13441|13438.7|126
1708518900000|2024-02-21 12:35:00|13442.2|13440.2|13441.3|13439.3|13442.2|13440.2|13440.8|13438.8|89
1708519200000|2024-02-21 12:40:00|13441.2|13439.2|13441.2|13439.2|13442|13440|13440.4|13438.4|96
1708519500000|2024-02-21 12:45:00|13441.3|13439.3|13440.5|13438.5|13441.8|13439.8|13440.5|13438.5|97
1708519800000|2024-02-21 12:50:00|13440.4|13438.4|13442|13440|13442|13440|13440.1|13438.1|88
1708520100000|2024-02-21 12:55:00|13442.1|13440.1|13440.9|13438.9|13442.1|13440.1|13440.8|13438.8|114
1708520400000|2024-02-21 13:00:00|13440.8|13438.8|13438.6|13436.6|13440.8|13438.8|13438.3|13436.3|115
1708520700000|2024-02-21 13:05:00|13438.7|13436.7|13438|13436|13439.1|13437.1|13437.5|13435.5|163
1708521000000|2024-02-21 13:10:00|13437.9|13435.9|13437.8|13435.8|13438.6|13436.6|13436.9|13434.8|180
1708521300000|2024-02-21 13:15:00|13437.7|13435.7|13437.2|13435.2|13438|13436|13436.8|13434.8|113
1708521600000|2024-02-21 13:20:00|13437.3|13435.3|13439.2|13437.2|13439.8|13437.8|13437.3|13435.3|115
1708521900000|2024-02-21 13:25:00|13439.3|13437.3|13439.8|13437.8|13440.9|13438.9|13438.9|13436.9|195
1708522200000|2024-02-21 13:30:00|13439.9|13437.9|13439|13437|13440|13438|13438.3|13436.3|144
1708522500000|2024-02-21 13:35:00|13438.9|13436.9|13438.4|13436.4|13439.2|13437.2|13438.1|13436.1|167
1708522800000|2024-02-21 13:40:00|13438.3|13436.3|13437.7|13435.7|13439|13437|13436.4|13434.4|140
1708523100000|2024-02-21 13:45:00|13437.5|13435.5|13437.2|13435.2|13438.3|13436.3|13436.8|13434.8|100
1708523400000|2024-02-21 13:50:00|13437.3|13435.3|13438.2|13436.2|13439.2|13437.2|13437.1|13435.1|167
1708523700000|2024-02-21 13:55:00|13438.3|13436.3|13438.6|13436.6|13439.5|13437.5|13438.2|13436.2|115
1708524000000|2024-02-21 14:00:00|13438.5|13436.5|13436.8|13434.8|13438.7|13436.7|13436.6|13434.6|109
1708524300000|2024-02-21 14:05:00|13436.7|13434.7|13436|13434|13437.7|13435.7|13435.7|13433.7|145
1708524600000|2024-02-21 14:10:00|13436.1|13434.1|13435.3|13433.3|13436.2|13434.1|13434.4|13432.4|163
1708524900000|2024-02-21 14:15:00|13435.4|13433.4|13436.6|13433.1|13436.9|13434.9|13435.2|13432.9|197
1708525200000|2024-02-21 14:20:00|13436.5|13433|13437.2|13435.2|13437.4|13435.4|13435|13432.7|196
1708525500000|2024-02-21 14:25:00|13437.3|13435.3|13436.7|13434.7|13437.8|13435.8|13436.6|13434.6|188
1708525800000|2024-02-21 14:30:00|13436.8|13434.8|13439.3|13437.3|13440.9|13438.7|13436.8|13434.8|205
1708526100000|2024-02-21 14:35:00|13439.4|13437.4|13437.9|13435.9|13439.5|13437.5|13437.3|13435.3|162
1708526400000|2024-02-21 14:40:00|13437.8|13435.8|13436.4|13434.4|13437.8|13435.8|13436.4|13434.4|179
1708526700000|2024-02-21 14:45:00|13436.5|13434.5|13435.8|13433.8|13437|13435|13435.5|13433.5|239
1708527000000|2024-02-21 14:50:00|13435.9|13433.9|13435.4|13433.4|13436.7|13434.7|13435.3|13433.3|172
1708527300000|2024-02-21 14:55:00|13435.2|13433.2|13436|13432.5|13436|13433.8|13434.7|13432.5|122
1708527600000|2024-02-21 15:00:00|13435.9|13432.4|13434.5|13432.5|13436.1|13433.8|13434.4|13432.4|157
1708527900000|2024-02-21 15:05:00|13434.6|13432.6|13433.8|13431.8|13435.8|13433.8|13433|13431|186
1708528200000|2024-02-21 15:10:00|13433.7|13431.7|13433.7|13431.7|13434.1|13432.1|13433.4|13431.4|148
1708528500000|2024-02-21 15:15:00|13433.8|13431.8|13434|13432|13434.1|13432.1|13432.5|13430.5|172
1708528800000|2024-02-21 15:20:00|13433.9|13431.9|13435.9|13433.9|13436.3|13434.3|13433.9|13431.9|224
1708529100000|2024-02-21 15:25:00|13435.8|13433.8|13435.1|13433.1|13437.2|13435.2|13434.4|13432.4|162
1708529400000|2024-02-21 15:30:00|13435.2|13433.2|13435|13433|13435.8|13433.8|13434.7|13432.7|118
1708529700000|2024-02-21 15:35:00|13435.1|13433.1|13434.2|13432.2|13436.3|13433.7|13433.1|13431.1|166
1708530000000|2024-02-21 15:40:00|13434.3|13432.3|13436.5|13434.5|13437.6|13435.6|13434.2|13432.2|157
1708530300000|2024-02-21 15:45:00|13436.4|13434.4|13438|13436|13438.3|13436.3|13436.3|13434.3|175
1708530600000|2024-02-21 15:50:00|13437.9|13435.9|13438.8|13436.8|13438.9|13436.9|13437.8|13435.8|152
1708530900000|2024-02-21 15:55:00|13438.9|13436.9|13440.4|13438.4|13440.4|13438.4|13438.8|13436.8|169
1708531200000|2024-02-21 16:00:00|13440.5|13438.5|13443.1|13441.1|13443.7|13441.7|13440|13437.7|218
1708531500000|2024-02-21 16:05:00|13443.2|13441.2|13440.8|13438.8|13445.3|13442.5|13440.3|13438.3|167
1708531800000|2024-02-21 16:10:00|13440.9|13438.9|13440.1|13436.6|13442.6|13440.2|13439.6|13436.6|167
1708532100000|2024-02-21 16:15:00|13440.2|13436.7|13440|13438|13441.5|13439.5|13439.6|13436.7|183
1708532400000|2024-02-21 16:20:00|13440.1|13438.1|13439.1|13437.1|13440.2|13438.2|13438.9|13436.9|176
1708532700000|2024-02-21 16:25:00|13439.2|13437.2|13439.4|13437.4|13440.3|13438.3|13438.8|13436.8|165
1708533000000|2024-02-21 16:30:00|13439.2|13437.2|13439.5|13437.5|13439.8|13437.8|13438.8|13436.8|178
1708533300000|2024-02-21 16:35:00|13439.4|13437.4|13439.8|13437.8|13440.5|13438.5|13438.9|13436.9|164
1708533600000|2024-02-21 16:40:00|13439.7|13437.7|13439.1|13437.1|13440.2|13438.2|13438.2|13435.9|184
1708533900000|2024-02-21 16:45:00|13439|13437|13439.2|13437.2|13439.9|13437.3|13438.6|13436.3|128
1708534200000|2024-02-21 16:50:00|13439.1|13437.1|13439.3|13437.3|13439.9|13437.3|13438.7|13436.2|166
1708534500000|2024-02-21 16:55:00|13439.2|13437.2|13439.6|13437.6|13439.9|13437.9|13439|13437|101
1708534800000|2024-02-21 17:00:00|13439.5|13437.5|13440.8|13438.8|13442.3|13439.2|13439.4|13437.4|172
1708535100000|2024-02-21 17:05:00|13440.9|13438.9|13442.2|13440.2|13442.8|13440.8|13440.8|13438.1|125
1708535400000|2024-02-21 17:10:00|13442.3|13440.3|13443.2|13441.2|13444.5|13442.1|13441.8|13439.4|201
1708535700000|2024-02-21 17:15:00|13443.1|13441.1|13443.3|13441.3|13444.7|13441.8|13442.8|13440.3|98
1708536000000|2024-02-21 17:20:00|13443.4|13441.4|13445|13443|13447.1|13443.6|13443.1|13440.9|163
1708536300000|2024-02-21 17:25:00|13444.9|13442.9|13444.5|13441|13446.5|13444.5|13443.6|13440.9|199
1708536600000|2024-02-21 17:30:00|13444.2|13440.7|13444.9|13442.9|13445.7|13443|13442.6|13440.3|144
1708536900000|2024-02-21 17:35:00|13445.5|13442|13445.2|13443.2|13445.9|13443.9|13443.7|13441.3|147
1708537200000|2024-02-21 17:40:00|13445.3|13443.3|13445.9|13442.4|13446.5|13443.8|13444.8|13442.1|187
1708537500000|2024-02-21 17:45:00|13445.8|13442.3|13443.6|13440.1|13445.9|13443|13441|13438.2|178
1708537800000|2024-02-21 17:50:00|13443.5|13440|13443.1|13439.6|13443.7|13440.4|13442.3|13439.5|172
1708538100000|2024-02-21 17:55:00|13443|13439.5|13444|13440.5|13444.8|13441.4|13442.4|13439.5|203
1708538400000|2024-02-21 18:00:00|13443.9|13440.4|13448.2|13444.7|13451.9|13448.9|13443.1|13440.4|356
1708538700000|2024-02-21 18:05:00|13448.4|13444.9|13450|13446.5|13450.5|13447|13447.5|13444.7|247
1708539000000|2024-02-21 18:10:00|13449.9|13446.4|13447.3|13443.8|13450|13446.7|13446.7|13443.2|168
1708539300000|2024-02-21 18:15:00|13447.2|13443.7|13446.9|13443.4|13447.3|13444.2|13445.8|13442.7|134
1708539600000|2024-02-21 18:20:00|13447|13443.5|13444.8|13441.3|13447.4|13444.5|13444.7|13441.2|159
1708539900000|2024-02-21 18:25:00|13444.9|13441.4|13445.4|13441.9|13446.2|13442.7|13444.8|13441.3|257
1708540200000|2024-02-21 18:30:00|13445.5|13442|13442.8|13439.3|13445.5|13442|13442.7|13439.2|248
1708540500000|2024-02-21 18:35:00|13442.7|13439.2|13441.4|13437.9|13443.1|13439.6|13441.1|13437.7|140
1708540800000|2024-02-21 18:40:00|13441.5|13438|13440.7|13438.7|13441.9|13439|13440.3|13437.7|147
1708541100000|2024-02-21 18:45:00|13440.6|13438.6|13441.1|13439.1|13442.3|13439.5|13440.5|13438.2|187
1708541400000|2024-02-21 18:50:00|13441|13439|13441.4|13439.4|13442.2|13439.5|13440.8|13438.2|118
1708541700000|2024-02-21 18:55:00|13442.1|13438.6|13440.9|13433.9|13442.2|13438.9|13438.9|13433.9|252
1708542000000|2024-02-21 19:00:00|13441|13433.8|13435.9|13432.4|13446.7|13442.6|13432.4|13428.9|410
1708542300000|2024-02-21 19:05:00|13435.8|13432.3|13439.6|13436.1|13440.9|13437.4|13435.8|13432.3|323
1708542600000|2024-02-21 19:10:00|13439.7|13436.2|13436.7|13434.7|13439.8|13437.1|13434.6|13431.9|318
1708542900000|2024-02-21 19:15:00|13436.8|13434.8|13438.4|13436.4|13438.5|13436.5|13435|13432.5|295
1708543200000|2024-02-21 19:20:00|13438.5|13436.5|13438.3|13436.3|13439.7|13437.2|13436.9|13434.9|224
1708543500000|2024-02-21 19:25:00|13438.8|13436.8|13438.3|13436.3|13440.6|13437.9|13437.4|13435.4|197
1708543800000|2024-02-21 19:30:00|13438.2|13436.2|13437.2|13433.7|13439.8|13437|13435.8|13433.7|264
1708544100000|2024-02-21 19:35:00|13437.3|13433.8|13439.2|13435.7|13439.2|13436.3|13435.6|13432.8|203
1708544400000|2024-02-21 19:40:00|13439.3|13435.8|13440.2|13436.7|13440.3|13437.4|13438|13435.2|209
1708544700000|2024-02-21 19:45:00|13440.1|13436.6|13440|13436.5|13441|13438.1|13438.1|13435.3|220
1708545000000|2024-02-21 19:50:00|13439.9|13436.4|13437.5|13434|13439.9|13437.1|13437.4|13433.9|221
1708545300000|2024-02-21 19:55:00|13437.4|13433.9|13437.2|13435.2|13437.6|13435.4|13436|13432.9|178
1708545600000|2024-02-21 20:00:00|13436.9|13434.9|13438.9|13435.4|13439.9|13436.4|13436.8|13433.7|166
1708545900000|2024-02-21 20:05:00|13439|13435.5|13438.1|13434.6|13439.7|13436.2|13437.9|13434.4|115
1708546200000|2024-02-21 20:10:00|13438|13434.5|13438.9|13435.4|13439.5|13436|13437.9|13434.4|95
1708546500000|2024-02-21 20:15:00|13439|13435.5|13440.4|13436.9|13440.4|13437.6|13438.9|13435.4|106
1708546800000|2024-02-21 20:20:00|13440.5|13437|13439.8|13436.3|13440.7|13437.8|13439.6|13436.1|100
1708547100000|2024-02-21 20:25:00|13439.7|13436.2|13438.3|13434.8|13439.8|13436.3|13438|13434.5|161
1708547400000|2024-02-21 20:30:00|13438.2|13434.7|13436.8|13433.3|13438.2|13434.7|13435.9|13432.4|159
1708547700000|2024-02-21 20:35:00|13436.9|13433.4|13435.9|13432.4|13437.2|13433.7|13434.9|13431.4|164
1708548000000|2024-02-21 20:40:00|13435.8|13432.3|13435.9|13432.4|13436.8|13433.3|13435.3|13431.8|143
1708548300000|2024-02-21 20:45:00|13435.8|13432.3|13438.6|13435.1|13438.9|13435.4|13435.7|13432.2|188
1708548600000|2024-02-21 20:50:00|13438.5|13435|13440|13436.5|13441|13437.5|13438.2|13434.7|200
1708548900000|2024-02-21 20:55:00|13439.9|13436.4|13441.9|13438.4|13442.2|13438.7|13439.2|13435.7|193
1708549200000|2024-02-21 21:00:00|13441.8|13438.3|13440.7|13437.2|13442.3|13438.8|13440.3|13436.8|237
1708549500000|2024-02-21 21:05:00|13440.8|13437.3|13441.3|13437.8|13441.5|13438|13440.7|13437.2|215
1708549800000|2024-02-21 21:10:00|13441.4|13437.9|13442.6|13439.1|13442.7|13439.2|13441.3|13437.8|209
1708550100000|2024-02-21 21:15:00|13442.7|13439.2|13442.4|13438.9|13442.7|13439.2|13442.2|13438.7|216
1708550400000|2024-02-21 21:20:00|13442.3|13438.8|13443.9|13440.4|13444|13440.5|13441.6|13438.1|142
1708550700000|2024-02-21 21:25:00|13443.8|13440.3|13442.8|13439.3|13444.1|13440.6|13442.6|13439.1|165
1708551000000|2024-02-21 21:30:00|13443|13439.5|13443.3|13439.8|13443.3|13439.8|13442|13438.5|298
1708551300000|2024-02-21 21:35:00|13443.2|13439.7|13443.2|13439.7|13443.7|13440.2|13443|13439.5|250
1708551600000|2024-02-21 21:40:00|13443.1|13439.6|13443.3|13439.8|13443.7|13440.2|13443|13439.5|159
1708551900000|2024-02-21 21:45:00|13443.2|13439.7|13443.1|13439.6|13444.2|13440.7|13443|13439.5|35
1708552200000|2024-02-21 21:50:00|13443.2|13439.7|13442.9|13439.4|13443.3|13439.8|13442.8|13438.6|64
1708552500000|2024-02-21 21:55:00|13443.1|13439.6|13443.2|13438.4|13443.5|13439.6|13442.3|13437.6|114
1708552800000|2024-02-21 22:00:00|13443.3|13438.3|13444.9|13435.9|13445.2|13438.4|13443.1|13435.7|19
1708553100000|2024-02-21 22:05:00|13444.1|13436.3|13443.5|13436.6|13444.4|13437.5|13443.5|13436.3|38
1708553400000|2024-02-21 22:10:00|13443.6|13436.7|13444.2|13436.3|13444.3|13436.7|13443.6|13436.3|24
1708553700000|2024-02-21 22:15:00|13444.1|13436.4|13443.7|13436.3|13444.3|13436.4|13443.5|13436.2|58
1708554000000|2024-02-21 22:20:00|13443.8|13436.2|13443.9|13435.9|13444.7|13436.5|13443.1|13433|47
1708554300000|2024-02-21 22:25:00|13443.8|13436|13443.5|13436.7|13444.2|13436.7|13443.5|13435.8|83
1708554600000|2024-02-21 22:30:00|13443.6|13436.6|13443.6|13436.3|13443.9|13436.8|13443.4|13436.2|77
1708554900000|2024-02-21 22:35:00|13443.7|13436.5|13443.5|13436.8|13443.9|13436.8|13443.4|13436.2|47
1708555200000|2024-02-21 22:40:00|13443.4|13436.7|13443.2|13438|13443.7|13438.1|13443.2|13436.7|48
1708555500000|2024-02-21 22:45:00|13443.3|13437.9|13443.1|13438.1|13443.3|13438.2|13443|13437.9|58
1708555800000|2024-02-21 22:50:00|13443|13438.2|13443.1|13438.6|13443.2|13438.7|13442.9|13437.9|36
1708556100000|2024-02-21 22:55:00|13443.2|13438.7|13443.1|13438.6|13443.2|13438.9|13442.8|13438.5|28
1708556400000|2024-02-21 23:00:00|13443.2|13438.7|13442.7|13439.2|13443.9|13440.4|13442.4|13438.6|357
1708556700000|2024-02-21 23:05:00|13442.6|13439.1|13442.8|13439.3|13442.9|13439.4|13442.3|13438.8|219
1708557000000|2024-02-21 23:10:00|13442.7|13439.2|13442.5|13439|13442.8|13439.3|13441.8|13438.3|74
1708557300000|2024-02-21 23:15:00|13442.4|13438.9|13442.3|13438.8|13442.7|13439.2|13442.1|13438.6|121
1708557600000|2024-02-21 23:20:00|13442.2|13438.7|13442.2|13438.7|13442.6|13439.1|13442|13438.5|63
1708557900000|2024-02-21 23:25:00|13442.1|13438.6|13442.1|13438.6|13442.3|13438.8|13441.7|13438.2|66
1708558200000|2024-02-21 23:30:00|13442.2|13438.7|13443.1|13439.6|13443.4|13439.9|13442.2|13438.7|68
1708558500000|2024-02-21 23:35:00|13443|13439.5|13442.1|13438.6|13443.2|13439.7|13441.5|13438|92
1708558800000|2024-02-21 23:40:00|13442|13438.5|13441.5|13438|13442.3|13438.8|13441.4|13437.9|66
1708559100000|2024-02-21 23:45:00|13440.7|13437.2|13442|13438.5|13442|13439.2|13439.2|13436.7|83
1708559400000|2024-02-21 23:50:00|13442.1|13438.6|13443|13439.5|13443.3|13439.8|13442.1|13438.6|83
1708559700000|2024-02-21 23:55:00|13442.9|13439.4|13441.1|13437.6|13443|13439.5|13440.5|13437|112
1708560000000|2024-02-22 00:00:00|13441|13437.5|13441.4|13437.9|13441.9|13438.8|13440.1|13437.1|156
1708560300000|2024-02-22 00:05:00|13441.5|13438|13439|13435.5|13441.9|13438.9|13439|13435.5|128
1708560600000|2024-02-22 00:10:00|13439.1|13435.6|13437.3|13435.3|13439.2|13436.5|13437.3|13435.3|74
1708560900000|2024-02-22 00:15:00|13437.4|13435.4|13437.6|13435.6|13438.8|13436.3|13437.3|13435.2|83
1708561200000|2024-02-22 00:20:00|13437.7|13435.7|13437.5|13435.5|13438.9|13436|13437.3|13434.6|115
1708561500000|2024-02-22 00:25:00|13437.6|13435.6|13437.5|13435.5|13437.6|13435.6|13437.2|13435.2|58
1708561800000|2024-02-22 00:30:00|13437.6|13435.6|13437.7|13435.7|13438|13436|13437.5|13435.5|70
1708562100000|2024-02-22 00:35:00|13437.6|13435.6|13435.8|13433.8|13437.8|13435.8|13435.6|13433.6|80
1708562400000|2024-02-22 00:40:00|13435.9|13433.9|13436.7|13434.7|13436.8|13434.8|13435.4|13433.4|119
1708562700000|2024-02-22 00:45:00|13436.8|13434.8|13432.4|13430.4|13436.8|13434.8|13432|13430|107
1708563000000|2024-02-22 00:50:00|13432.3|13430.3|13432.8|13430.8|13433.4|13431.4|13432.3|13430.3|127
1708563300000|2024-02-22 00:55:00|13432.7|13430.7|13432.3|13430.3|13433.2|13431.2|13431.8|13429.8|112
1708563600000|2024-02-22 01:00:00|13432.4|13430.4|13434.9|13432.9|13435.2|13433.2|13432.3|13430.3|90
1708563900000|2024-02-22 01:05:00|13435|13433|13434.4|13432.4|13435.6|13433.6|13434.1|13432.1|149
1708564200000|2024-02-22 01:10:00|13434.3|13432.3|13433.9|13431.9|13435.2|13433.2|13433.9|13431.9|99
1708564500000|2024-02-22 01:15:00|13433.8|13431.8|13432.3|13430.3|13434.1|13432.1|13431.8|13429.8|133
1708564800000|2024-02-22 01:20:00|13432.4|13430.4|13433.2|13431.2|13433.4|13431.4|13432.3|13430.3|132
1708565100000|2024-02-22 01:25:00|13433.1|13431.1|13433.4|13431.4|13434.1|13432.1|13432.5|13430.5|114
1708565400000|2024-02-22 01:30:00|13432.9|13430.9|13431.6|13429.6|13432.9|13430.9|13431.3|13429.3|137
1708565700000|2024-02-22 01:35:00|13431.7|13429.7|13433|13431|13433.2|13431.2|13431.2|13429.2|169
1708566000000|2024-02-22 01:40:00|13432.9|13430.9|13433.9|13431.9|13434.3|13432.3|13432.4|13430.4|110
1708566300000|2024-02-22 01:45:00|13433.8|13431.8|13432.9|13430.9|13433.9|13431.9|13432.1|13430.1|126
1708566600000|2024-02-22 01:50:00|13432.7|13430.7|13433.1|13431.1|13433.8|13431.8|13431.9|13429.9|144
1708566900000|2024-02-22 01:55:00|13433.2|13431.2|13433.3|13431.3|13433.6|13431.6|13431.6|13429.6|116
1708567200000|2024-02-22 02:00:00|13433.2|13431.2|13433.6|13431.6|13435.2|13433.2|13433.1|13431.1|186
1708567500000|2024-02-22 02:05:00|13433.5|13431.5|13435.5|13433.5|13435.8|13433.8|13433.5|13431.5|184
1708567800000|2024-02-22 02:10:00|13435.6|13433.6|13438.3|13436.3|13439.1|13437.1|13435.6|13433.6|167
1708568100000|2024-02-22 02:15:00|13438.4|13436.4|13437.4|13435.4|13438.8|13436.8|13437|13435|153
1708568400000|2024-02-22 02:20:00|13437.3|13435.3|13438|13436|13439.5|13437.5|13437.3|13435.3|117
1708568700000|2024-02-22 02:25:00|13437.9|13435.9|13437.9|13435.9|13438.3|13436.3|13436.1|13434.1|149
1708569000000|2024-02-22 02:30:00|13438|13436|13436.6|13434.6|13438.5|13436.5|13436.3|13434.3|135
1708569300000|2024-02-22 02:35:00|13436.7|13434.7|13437.7|13435.7|13438.7|13436.7|13436.7|13434.7|110
1708569600000|2024-02-22 02:40:00|13437.8|13435.8|13437.5|13435.5|13437.9|13435.9|13436.6|13434.6|118
1708569900000|2024-02-22 02:45:00|13437.6|13435.6|13436.3|13434.3|13437.8|13435.8|13435.4|13433.4|131
1708570200000|2024-02-22 02:50:00|13436.4|13434.4|13434.3|13432.3|13436.6|13434.6|13434.2|13432.2|104
1708570500000|2024-02-22 02:55:00|13434.2|13432.2|13435.1|13433.1|13435.2|13433.2|13434|13432|79
1708570800000|2024-02-22 03:00:00|13434.8|13432.8|13435.1|13433.1|13435.2|13433.2|13434.4|13432.4|81
1708571100000|2024-02-22 03:05:00|13435.2|13433.2|13436.5|13434.5|13436.7|13434.7|13434.9|13432.9|134
1708571400000|2024-02-22 03:10:00|13436.6|13434.6|13435.7|13433.7|13437.6|13435.6|13435.5|13433.5|107
1708571700000|2024-02-22 03:15:00|13435.8|13433.8|13436.3|13434.3|13437.6|13435.6|13435.4|13433.4|124
1708572000000|2024-02-22 03:20:00|13436.4|13434.4|13436.2|13434.2|13437.1|13435.1|13436|13434|113
1708572300000|2024-02-22 03:25:00|13436.1|13434.1|13436.1|13434.1|13437.1|13435.1|13435.9|13433.9|76
1708572600000|2024-02-22 03:30:00|13436.2|13434.2|13437|13435|13437.6|13435.6|13435.9|13433.9|116
1708572900000|2024-02-22 03:35:00|13437.1|13435.1|13436|13434|13437.5|13435.5|13436|13434|92
1708573200000|2024-02-22 03:40:00|13435.9|13433.9|13435.9|13433.9|13436|13434|13434.3|13432.3|91
1708573500000|2024-02-22 03:45:00|13435.8|13433.8|13436.5|13434.5|13436.8|13434.8|13435.5|13433.5|101
1708573800000|2024-02-22 03:50:00|13436.6|13434.6|13435.9|13433.9|13437.6|13435.6|13435.8|13433.8|111
1708574100000|2024-02-22 03:55:00|13436|13434|13436|13434|13437|13435|13435.6|13433.6|110
1708574400000|2024-02-22 04:00:00|13436.1|13434.1|13436.7|13434.7|13436.9|13434.9|13435.5|13433.5|116
1708574700000|2024-02-22 04:05:00|13436.8|13434.8|13437|13435|13437.9|13435.9|13436.6|13434.6|103
1708575000000|2024-02-22 04:10:00|13437.1|13435.1|13436|13434|13437.1|13435.1|13435|13433|92
1708575300000|2024-02-22 04:15:00|13435.9|13433.9|13435.8|13433.8|13436.3|13434.3|13435.4|13433.4|63
1708575600000|2024-02-22 04:20:00|13435.7|13433.7|13435.9|13433.9|13436.4|13434.4|13435.4|13433.4|72
1708575900000|2024-02-22 04:25:00|13436|13434|13435.3|13433.3|13436|13434|13435|13433|73
1708576200000|2024-02-22 04:30:00|13435.2|13433.2|13435.8|13433.8|13436.2|13434.2|13434.9|13432.9|79
1708576500000|2024-02-22 04:35:00|13435.7|13433.7|13435.5|13433.5|13436.3|13434.3|13435.5|13433.5|65
1708576800000|2024-02-22 04:40:00|13435.6|13433.6|13435.5|13433.5|13436.3|13434.3|13435.5|13433.5|72
1708577100000|2024-02-22 04:45:00|13435.6|13433.6|13436.1|13434.1|13436.6|13434.6|13435.5|13433.5|92
1708577400000|2024-02-22 04:50:00|13436|13434|13436.1|13434.1|13436.6|13434.6|13435.7|13433.7|70
1708577700000|2024-02-22 04:55:00|13436.2|13434.2|13435.9|13433.9|13436.3|13434.3|13435.1|13433.1|81
1708578000000|2024-02-22 05:00:00|13435.8|13433.8|13434.9|13432.9|13436.1|13434.1|13434.5|13432.5|94
1708578300000|2024-02-22 05:05:00|13435|13433|13436|13434|13436.6|13434.6|13434.9|13432.9|89
1708578600000|2024-02-22 05:10:00|13436.1|13434.1|13434.5|13432.5|13436.3|13434.3|13434.3|13432.3|112
1708578900000|2024-02-22 05:15:00|13434.6|13432.6|13433.4|13431.4|13434.9|13432.9|13433.2|13431.2|96
1708579200000|2024-02-22 05:20:00|13433.5|13431.5|13434|13432|13434.1|13432.1|13432.9|13430.9|89
1708579500000|2024-02-22 05:25:00|13433.9|13431.9|13432.9|13430.9|13433.9|13431.9|13432.3|13430.3|109
1708579800000|2024-02-22 05:30:00|13433|13431|13432.5|13430.5|13433.8|13431.8|13432.1|13430.1|96
1708580100000|2024-02-22 05:35:00|13432.4|13430.4|13433.2|13431.2|13433.2|13431.2|13432.1|13430.1|108
1708580400000|2024-02-22 05:40:00|13433.1|13431.1|13432.2|13430.2|13433.2|13431.2|13432.2|13430.2|121
1708580700000|2024-02-22 05:45:00|13431.6|13429.6|13429.4|13427.4|13431.6|13429.6|13429.3|13427.3|112
1708581000000|2024-02-22 05:50:00|13429.5|13427.5|13429.7|13427.7|13429.8|13427.8|13428.5|13426.5|117
1708581300000|2024-02-22 05:55:00|13429.6|13427.6|13431.1|13429.1|13431.7|13429.7|13429.6|13427.6|106
1708581600000|2024-02-22 06:00:00|13431|13429|13430.1|13428.1|13431.4|13429.4|13429.5|13427.5|157
1708581900000|2024-02-22 06:05:00|13430|13428|13429.3|13427.3|13430.5|13428.5|13428.7|13426.7|130
1708582200000|2024-02-22 06:10:00|13429.4|13427.4|13428.4|13426.4|13429.7|13427.7|13428|13426|91
1708582500000|2024-02-22 06:15:00|13428.5|13426.5|13428.3|13426.3|13428.6|13426.6|13428.2|13426.2|60
1708582800000|2024-02-22 06:20:00|13428.4|13426.4|13427.3|13425.3|13428.6|13426.6|13427.3|13425.3|69
1708583100000|2024-02-22 06:25:00|13427.4|13425.4|13425.5|13423.5|13427.6|13425.6|13425|13423|95
1708583400000|2024-02-22 06:30:00|13425.4|13423.4|13425.4|13423.4|13426.1|13424.1|13425.2|13423.2|71
1708583700000|2024-02-22 06:35:00|13425.5|13423.5|13425.5|13423.5|13426.5|13424.5|13425.4|13423.4|118
1708584000000|2024-02-22 06:40:00|13425.6|13423.6|13425.1|13423.1|13425.8|13423.8|13424.1|13422.1|115
1708584300000|2024-02-22 06:45:00|13425.2|13423.2|13424.4|13422.4|13425.5|13423.5|13424.4|13422.4|120
1708584600000|2024-02-22 06:50:00|13424.5|13422.5|13423.8|13421.8|13424.5|13422.5|13423.2|13421.2|83
1708584900000|2024-02-22 06:55:00|13423.7|13421.7|13423.5|13421.5|13423.8|13421.8|13423.2|13421.2|68
1708585200000|2024-02-22 07:00:00|13423.6|13421.6|13422.3|13420.3|13426.3|13424.3|13422.3|13420.3|239
1708585500000|2024-02-22 07:05:00|13422.2|13420.2|13422.1|13420.1|13422.7|13420.7|13420.9|13418.9|252
1708585800000|2024-02-22 07:10:00|13421.9|13419.9|13419.3|13417.3|13422.8|13420.8|13419.3|13417.3|219
1708586100000|2024-02-22 07:15:00|13419.2|13417.2|13418.5|13416.5|13420.4|13418.4|13418.1|13416.1|217
1708586400000|2024-02-22 07:20:00|13418.4|13416.4|13419.8|13417.8|13419.9|13417.9|13418.2|13416.2|186
1708586700000|2024-02-22 07:25:00|13419.7|13417.7|13417.7|13415.7|13420.5|13418.5|13417.6|13415.6|176
1708587000000|2024-02-22 07:30:00|13417.5|13415.5|13416.2|13414.2|13417.5|13415.5|13414.8|13412.8|198
1708587300000|2024-02-22 07:35:00|13416.3|13414.3|13414.9|13412.9|13417.1|13415.1|13414.9|13412.9|179
1708587600000|2024-02-22 07:40:00|13415|13413|13415|13413|13415.7|13413.7|13414.5|13412.5|160
1708587900000|2024-02-22 07:45:00|13415.1|13413.1|13414.4|13412.4|13415.5|13413.5|13414|13412|172
1708588200000|2024-02-22 07:50:00|13414.5|13412.5|13412.9|13410.9|13414.6|13412.6|13411.7|13409.7|169
1708588500000|2024-02-22 07:55:00|13412.8|13410.8|13413.3|13411.3|13413.6|13411.6|13412.3|13410.3|206
1708588800000|2024-02-22 08:00:00|13413.2|13411.2|13410.7|13408.7|13413.3|13411.3|13410.1|13408.1|215
1708589100000|2024-02-22 08:05:00|13410.6|13408.6|13408.9|13406.9|13410.9|13408.9|13407.4|13405.4|254
1708589400000|2024-02-22 08:10:00|13409|13407|13407|13405|13409.5|13407.5|13406.3|13404.3|253
1708589700000|2024-02-22 08:15:00|13406.9|13404.9|13401.4|13399.4|13406.9|13404.9|13399.6|13397.6|348
1708590000000|2024-02-22 08:20:00|13401.2|13399.2|13400|13398|13401.6|13399.6|13399.5|13397.5|245
1708590300000|2024-02-22 08:25:00|13400.1|13398.1|13395.7|13392.2|13400.7|13398.7|13395.1|13392.2|214
1708590600000|2024-02-22 08:30:00|13395.9|13392.4|13402.1|13400.1|13407.9|13404.4|13395.9|13392.4|425
1708590900000|2024-02-22 08:35:00|13402|13400|13405.1|13403.1|13406.1|13403.7|13400.6|13397.8|386
1708591200000|2024-02-22 08:40:00|13405.2|13403.2|13405|13403|13406.7|13403.9|13403.8|13401.8|254
1708591500000|2024-02-22 08:45:00|13405.1|13403.1|13403.3|13401.3|13405.1|13403.1|13402.3|13400.3|282
1708591800000|2024-02-22 08:50:00|13403.4|13401.4|13404|13402|13404.7|13402.5|13401.6|13399.4|267
1708592100000|2024-02-22 08:55:00|13404.1|13402.1|13407.5|13404|13408|13404.6|13404.1|13402.1|197
1708592400000|2024-02-22 09:00:00|13407.6|13404.1|13407.2|13405.2|13410.7|13408.7|13406.6|13404|205
1708592700000|2024-02-22 09:05:00|13407.1|13405.1|13405.1|13403.1|13407.2|13405.2|13403.6|13401.6|243
1708593000000|2024-02-22 09:10:00|13405.2|13403.2|13405.6|13403.6|13406.7|13404.7|13404.2|13402.2|263
1708593300000|2024-02-22 09:15:00|13405.7|13403.7|13408.6|13406.6|13409.3|13406.6|13404.4|13402.4|246
1708593600000|2024-02-22 09:20:00|13408.4|13406.4|13409|13407|13409.4|13407.4|13406.7|13404|312
1708593900000|2024-02-22 09:25:00|13409.1|13407.1|13410.8|13407.3|13411.3|13408.8|13408|13405.9|295
1708594200000|2024-02-22 09:30:00|13409|13407|13413.5|13410|13414.3|13411.6|13408.5|13406.1|314
1708594500000|2024-02-22 09:35:00|13413.7|13410.2|13412.1|13410.1|13415|13412.2|13412.1|13410.1|234
1708594800000|2024-02-22 09:40:00|13412.5|13410.5|13411.8|13409.8|13413|13411|13411.6|13409.6|221
1708595100000|2024-02-22 09:45:00|13411.4|13409.4|13411.6|13409.6|13412.7|13410.1|13410.1|13408.1|198
1708595400000|2024-02-22 09:50:00|13411.5|13409.5|13409.4|13407.4|13412.1|13410.1|13409.3|13407.3|208
1708595700000|2024-02-22 09:55:00|13409.5|13407.5|13409.7|13407.7|13410.3|13408.3|13408.6|13406.6|170
1708596000000|2024-02-22 10:00:00|13409.9|13407.9|13412.2|13410.2|13412.3|13410.3|13409.3|13406.5|181
1708596300000|2024-02-22 10:05:00|13412.1|13410.1|13412.9|13410.9|13413.8|13411.8|13411.9|13409.9|145
1708596600000|2024-02-22 10:10:00|13412.8|13410.8|13410.3|13408.3|13412.8|13410.8|13410.2|13408.2|165
1708596900000|2024-02-22 10:15:00|13410.2|13408.2|13411.1|13409.1|13411.9|13409.9|13409.6|13407.6|151
1708597200000|2024-02-22 10:20:00|13411.2|13409.2|13412|13410|13412.1|13410.1|13410.3|13408.3|223
1708597500000|2024-02-22 10:25:00|13412.1|13410.1|13409.1|13407.1|13412.1|13410.1|13408.9|13406.9|177
1708597800000|2024-02-22 10:30:00|13409.2|13407.2|13407.7|13405.7|13409.6|13407.6|13407.4|13405.4|137
1708598100000|2024-02-22 10:35:00|13407.8|13405.8|13407.9|13405.9|13408.2|13406.2|13407.6|13405.6|121
1708598400000|2024-02-22 10:40:00|13407.8|13405.8|13406.8|13404.8|13408.2|13406.2|13406.6|13404|195
1708598700000|2024-02-22 10:45:00|13406.7|13404.7|13409|13407|13409.8|13407.8|13406.7|13404.7|165
1708599000000|2024-02-22 10:50:00|13409.1|13407.1|13410.1|13408.1|13411.6|13409.6|13408.7|13406.7|162
1708599300000|2024-02-22 10:55:00|13410.2|13408.2|13410.9|13408.9|13411.1|13409.1|13409.4|13407.4|163
1708599600000|2024-02-22 11:00:00|13410.8|13408.8|13412.4|13410.4|13412.8|13410.8|13410.3|13408.3|168
1708599900000|2024-02-22 11:05:00|13412.5|13410.5|13414.4|13412.4|13414.6|13412.6|13412.3|13410.3|167
1708600200000|2024-02-22 11:10:00|13414.7|13412.7|13415.3|13413.3|13416.1|13414.1|13413.9|13411.9|223
1708600500000|2024-02-22 11:15:00|13415.2|13413.2|13413.3|13411.3|13415.2|13413.2|13413.3|13411.3|194
1708600800000|2024-02-22 11:20:00|13413.2|13411.2|13413.5|13411.5|13413.7|13411.7|13412.4|13410.4|150
1708601100000|2024-02-22 11:25:00|13413.4|13411.4|13412.6|13410.6|13414.4|13412.4|13411.9|13409.3|184
1708601400000|2024-02-22 11:30:00|13412.7|13410.7|13412.1|13410.1|13412.8|13410.8|13411.5|13409.5|205
1708601700000|2024-02-22 11:35:00|13412.2|13410.2|13413.8|13411.8|13414.1|13412.1|13411.7|13409.7|184
1708602000000|2024-02-22 11:40:00|13413.9|13411.9|13412.8|13410.8|13414.6|13412.6|13412.6|13410.6|192
1708602300000|2024-02-22 11:45:00|13412.7|13410.7|13412.3|13410.3|13413.3|13411.3|13412.1|13410.1|140
1708602600000|2024-02-22 11:50:00|13412.4|13410.4|13412.5|13410.5|13413.3|13411.3|13412.2|13410.2|111
1708602900000|2024-02-22 11:55:00|13412.4|13410.4|13412.6|13410.6|13413.2|13411.2|13412.3|13410.3|167
1708603200000|2024-02-22 12:00:00|13412.5|13410.5|13413|13411|13413.8|13411.8|13411.8|13409.8|147
1708603500000|2024-02-22 12:05:00|13412.9|13410.9|13412.7|13410.7|13413.5|13411.5|13412.4|13410.4|118
1708603800000|2024-02-22 12:10:00|13412.6|13410.6|13412.8|13410.8|13413.2|13411.2|13412.4|13410.4|129
1708604100000|2024-02-22 12:15:00|13412.9|13410.9|13413.3|13411.3|13413.6|13411.6|13412.8|13410.8|116
1708604400000|2024-02-22 12:20:00|13413.2|13411.2|13414|13412|13414.7|13412.7|13413.1|13411.1|125
1708604700000|2024-02-22 12:25:00|13413.9|13411.9|13415.3|13413.3|13415.3|13413.3|13413.8|13411.8|122
1708605000000|2024-02-22 12:30:00|13415.2|13413.2|13415.2|13413.2|13416|13413.9|13414.8|13412.3|119
1708605300000|2024-02-22 12:35:00|13415.3|13413.3|13417.4|13415.4|13417.5|13415.5|13414.3|13412.3|216
1708605600000|2024-02-22 12:40:00|13417.5|13415.5|13418.8|13416.8|13419.4|13417.4|13417.3|13415.3|174
1708605900000|2024-02-22 12:45:00|13418.9|13416.9|13419.4|13417.4|13420.6|13418.6|13418.9|13416.9|181
1708606200000|2024-02-22 12:50:00|13419.3|13417.3|13419.1|13417.1|13419.4|13417.4|13418.3|13416.3|141
1708606500000|2024-02-22 12:55:00|13419.2|13417.2|13421.1|13419.1|13421.2|13419.2|13419.1|13417.1|188
1708606800000|2024-02-22 13:00:00|13420.9|13418.9|13421|13419|13421.2|13419.2|13419.1|13417.1|233
1708607100000|2024-02-22 13:05:00|13421.1|13419.1|13421|13419|13421.2|13419.2|13419.8|13417.8|173
1708607400000|2024-02-22 13:10:00|13421.1|13419.1|13422|13420|13422.7|13420.7|13420.7|13418.7|143
1708607700000|2024-02-22 13:15:00|13421.9|13419.9|13422.2|13420.2|13422.8|13420.8|13421.5|13419.5|138
1708608000000|2024-02-22 13:20:00|13422.6|13420.6|13425.2|13423.2|13425.9|13423.9|13422.4|13420.4|200
1708608300000|2024-02-22 13:25:00|13425.1|13423.1|13424.2|13418.8|13425.7|13423.7|13423.7|13418.8|165
1708608600000|2024-02-22 13:30:00|13424.3|13418.9|13426.9|13424.9|13432.2|13428.7|13424.3|13418.4|324
1708608900000|2024-02-22 13:35:00|13426.8|13424.8|13429.3|13427.3|13429.3|13427.3|13423.2|13420.3|362
1708609200000|2024-02-22 13:40:00|13429.2|13427.2|13427|13425|13429.7|13427.7|13426.8|13424.6|270
1708609500000|2024-02-22 13:45:00|13426.9|13424.9|13426.8|13424.8|13428.2|13426.2|13424.9|13422.9|248
1708609800000|2024-02-22 13:50:00|13426.6|13424.6|13430.4|13428.4|13430.4|13428.4|13425.5|13423.5|227
1708610100000|2024-02-22 13:55:00|13430.5|13428.5|13432.5|13429|13433.3|13430.9|13430.5|13428.2|281
1708610400000|2024-02-22 14:00:00|13432.6|13429.1|13434.4|13430.9|13434.7|13431.2|13430.2|13427.6|312
1708610700000|2024-02-22 14:05:00|13434.5|13431|13437.4|13435.4|13438.6|13436.6|13433.3|13430.6|187
1708611000000|2024-02-22 14:10:00|13437.6|13435.6|13435.1|13433.1|13439|13437|13435|13433|192
1708611300000|2024-02-22 14:15:00|13435.2|13433.2|13431.9|13429.9|13435.6|13433.6|13431.7|13429.3|259
1708611600000|2024-02-22 14:20:00|13432|13430|13432.1|13430.1|13434.2|13432.2|13431.6|13428.9|203
1708611900000|2024-02-22 14:25:00|13432.2|13430.2|13434.1|13432.1|13434.9|13432.5|13432.2|13429.7|210
1708612200000|2024-02-22 14:30:00|13434.2|13432.2|13433.8|13430.3|13435.6|13433.5|13433|13430.1|235
1708612500000|2024-02-22 14:35:00|13433.9|13430.4|13431.2|13429.2|13434|13431.4|13431.2|13428.5|254
1708612800000|2024-02-22 14:40:00|13431.1|13429.1|13437.8|13434.3|13439.6|13436.3|13431.1|13429.1|287
1708613100000|2024-02-22 14:45:00|13437.3|13433.5|13431.1|13429.1|13437.3|13433.5|13428.2|13424.7|539
1708613400000|2024-02-22 14:50:00|13431.2|13429.2|13433.8|13431.8|13435.6|13433.6|13429|13427|374
1708613700000|2024-02-22 14:55:00|13433.9|13431.9|13430.2|13426.7|13434.4|13432.4|13429.3|13426.6|294
1708614000000|2024-02-22 15:00:00|13430.4|13426.9|13436|13434|13438.2|13436.2|13430.2|13426.7|357
1708614300000|2024-02-22 15:05:00|13435.9|13433.9|13438.3|13436.3|13438.6|13436.6|13434.9|13432.9|336
1708614600000|2024-02-22 15:10:00|13438.4|13436.4|13433.1|13431.1|13439.4|13437.4|13432.8|13430.8|305
1708614900000|2024-02-22 15:15:00|13433.3|13431.3|13435.5|13433.5|13436.9|13434.6|13432.4|13430.4|299
1708615200000|2024-02-22 15:20:00|13435.6|13433.6|13431.7|13429.7|13436.7|13434.1|13431.3|13429.3|262
1708615500000|2024-02-22 15:25:00|13431.5|13429.5|13433|13431|13436.3|13433.1|13431.2|13429.2|305
1708615800000|2024-02-22 15:30:00|13433.1|13431.1|13430.8|13428.8|13433.6|13431.6|13430.3|13428|282
1708616100000|2024-02-22 15:35:00|13430.9|13428.9|13431.6|13429.6|13433.5|13431.2|13430.8|13428.1|186
1708616400000|2024-02-22 15:40:00|13431.5|13429.5|13433|13431|13433|13431|13428.8|13426.8|210
1708616700000|2024-02-22 15:45:00|13432.9|13430.9|13434.9|13432.9|13435.2|13433.2|13432.5|13430.5|226
1708617000000|2024-02-22 15:50:00|13435|13433|13436.1|13434.1|13437|13435|13434.8|13432.3|241
1708617300000|2024-02-22 15:55:00|13435.9|13433.9|13437.3|13435.3|13437.4|13435.4|13434.2|13432.2|300
1708617600000|2024-02-22 16:00:00|13437.2|13435.2|13437.1|13435.1|13438.1|13436.1|13435.8|13433.8|247
1708617900000|2024-02-22 16:05:00|13437|13435|13435.1|13433.1|13437.1|13435.1|13435|13433|214
1708618200000|2024-02-22 16:10:00|13435|13433|13435.3|13433.3|13435.9|13433.9|13433.8|13431.8|180
1708618500000|2024-02-22 16:15:00|13435.2|13433.2|13435.5|13433.5|13436.3|13434.3|13434.7|13432.7|167
1708618800000|2024-02-22 16:20:00|13435.6|13433.6|13435.1|13433.1|13437|13435|13434.5|13432.5|173
1708619100000|2024-02-22 16:25:00|13435.2|13433.2|13436.4|13434.4|13437|13434.6|13434.8|13432.8|183
1708619400000|2024-02-22 16:30:00|13436.5|13434.5|13435.9|13433.9|13436.6|13434.6|13435.5|13433.5|139
1708619700000|2024-02-22 16:35:00|13436|13434|13437.2|13435.2|13437.3|13435.3|13435.9|13433.9|226
1708620000000|2024-02-22 16:40:00|13437.1|13435.1|13436.9|13434.9|13438|13436|13435.8|13433.8|150
1708620300000|2024-02-22 16:45:00|13436.8|13434.8|13438.4|13436.4|13439.6|13437.6|13436.8|13434.8|194
1708620600000|2024-02-22 16:50:00|13438.3|13436.3|13437.1|13435.1|13439.1|13437.1|13436.8|13434|225
1708620900000|2024-02-22 16:55:00|13437|13435|13436.6|13434.6|13437.8|13435.7|13436|13433.8|181
1708621200000|2024-02-22 17:00:00|13437.3|13433.8|13437.6|13434.1|13437.7|13434.8|13436.6|13433.1|173
1708621500000|2024-02-22 17:05:00|13437.5|13434|13438.3|13436.3|13439.9|13436.8|13436.7|13433.9|142
1708621800000|2024-02-22 17:10:00|13438.4|13436.4|13437.5|13435.5|13439.7|13436.9|13437.5|13435.5|165
1708622100000|2024-02-22 17:15:00|13437.6|13435.6|13436.7|13434.7|13438.2|13436.2|13436.6|13433.7|121
1708622400000|2024-02-22 17:20:00|13436.6|13434.6|13435.9|13433.9|13436.8|13434.8|13435.7|13433.7|117
1708622700000|2024-02-22 17:25:00|13436|13434|13435.1|13433.1|13436.2|13434.2|13435|13433|94
1708623000000|2024-02-22 17:30:00|13435|13433|13433.9|13431.9|13435.1|13433.1|13433.1|13430.2|153
1708623300000|2024-02-22 17:35:00|13433.8|13431.8|13432.9|13430.9|13435|13432.3|13432.9|13430.4|99
1708623600000|2024-02-22 17:40:00|13433.7|13430.2|13433.7|13430.2|13434.6|13431.3|13433.1|13429.9|129
1708623900000|2024-02-22 17:45:00|13433.8|13430.3|13434|13430.5|13434.8|13431.4|13433|13430.1|165
1708624200000|2024-02-22 17:50:00|13433.9|13430.4|13434.6|13431.1|13434.7|13431.2|13433.5|13430|147
1708624500000|2024-02-22 17:55:00|13434.5|13431|13433.1|13431.1|13434.9|13432.1|13432.7|13429.9|193
1708624800000|2024-02-22 18:00:00|13433.9|13430.4|13434.5|13431|13435.2|13431.7|13433.4|13429.9|183
1708625100000|2024-02-22 18:05:00|13434.6|13431.1|13434.8|13431.3|13435.1|13431.9|13433.7|13430.2|220
1708625400000|2024-02-22 18:10:00|13434.9|13431.4|13436.3|13432.8|13436.5|13433.3|13433.9|13431.1|175
1708625700000|2024-02-22 18:15:00|13436.4|13432.9|13435.2|13433.2|13436.6|13434.1|13434.4|13432.2|138
1708626000000|2024-02-22 18:20:00|13435.1|13433.1|13434.1|13430.6|13436.8|13434.8|13433.2|13430.6|143
1708626300000|2024-02-22 18:25:00|13434.2|13430.7|13432.5|13430.5|13434.2|13431.8|13432.3|13430.2|116
1708626600000|2024-02-22 18:30:00|13432.4|13430.4|13429.2|13427.2|13433.1|13430.7|13428.9|13426.2|186
1708626900000|2024-02-22 18:35:00|13429.1|13427.1|13428.9|13426.9|13430|13428|13428.8|13426.2|102
1708627200000|2024-02-22 18:40:00|13428.8|13426.8|13428.5|13426.5|13428.9|13426.9|13428.5|13426.5|52
1708627500000|2024-02-22 18:45:00|13428.6|13426.6|13430|13426.5|13430|13427.6|13428.5|13426.3|94
1708627800000|2024-02-22 18:50:00|13429.9|13426.4|13429.8|13427.8|13431.3|13428.6|13429.2|13426.4|148
1708628100000|2024-02-22 18:55:00|13429.7|13427.7|13430.4|13426.9|13431.1|13428.4|13429.7|13426.8|109
1708628400000|2024-02-22 19:00:00|13430.5|13427|13430|13428|13431.4|13428.6|13429.9|13427|168
1708628700000|2024-02-22 19:05:00|13429.7|13427.7|13430.3|13428.3|13430.8|13428.4|13428.7|13426.2|108
1708629000000|2024-02-22 19:10:00|13430.2|13428.2|13431.1|13429.1|13431.3|13429.3|13430|13428|85
1708629300000|2024-02-22 19:15:00|13431.2|13429.2|13431.2|13429.2|13431.6|13429.6|13431|13429|90
1708629600000|2024-02-22 19:20:00|13431.1|13429.1|13430.9|13428.9|13431.2|13429.2|13430.3|13428.3|82
1708629900000|2024-02-22 19:25:00|13430.8|13428.8|13431.2|13429.2|13431.7|13429.4|13430.4|13428.2|93
1708630200000|2024-02-22 19:30:00|13431.1|13429.1|13431.8|13429.8|13432.7|13430.7|13429.9|13427.6|147
1708630500000|2024-02-22 19:35:00|13431.9|13429.9|13432.8|13430.8|13433.6|13431.1|13431.8|13429.4|102
1708630800000|2024-02-22 19:40:00|13432.9|13430.9|13433.3|13429.8|13434.1|13431.3|13432.5|13429.2|154
1708631100000|2024-02-22 19:45:00|13433.2|13429.7|13432.1|13430.1|13433.4|13430.2|13431.8|13428.3|143
1708631400000|2024-02-22 19:50:00|13432.2|13430.2|13432.1|13428.6|13433|13430.3|13431|13428.2|157
1708631700000|2024-02-22 19:55:00|13432|13428.5|13431.1|13429.1|13433.2|13430.3|13430.9|13428.2|168
1708632000000|2024-02-22 20:00:00|13431.2|13429.2|13431.9|13428.4|13432.2|13429.5|13430.6|13427.7|89
1708632300000|2024-02-22 20:05:00|13432.1|13428.6|13432|13428.5|13432.8|13430.6|13431|13428|84
1708632600000|2024-02-22 20:10:00|13432.1|13428.6|13432.7|13429.2|13433|13429.5|13431.4|13428.1|148
1708632900000|2024-02-22 20:15:00|13432.8|13429.3|13432.4|13428.9|13433.2|13429.7|13432|13428.5|152
1708633200000|2024-02-22 20:20:00|13432.3|13428.8|13431.1|13427.6|13433.1|13429.6|13431.1|13427.6|109
1708633500000|2024-02-22 20:25:00|13431|13427.5|13432.4|13428.9|13432.5|13429|13430.6|13427.1|101
1708633800000|2024-02-22 20:30:00|13432.5|13429|13433.8|13430.3|13434|13430.5|13430.7|13427.9|118
1708634100000|2024-02-22 20:35:00|13433.9|13430.4|13432.2|13430.2|13434.1|13430.6|13432.1|13429|79
1708634400000|2024-02-22 20:40:00|13432.1|13430.1|13431|13429|13433|13430.2|13430.3|13428.1|95
1708634700000|2024-02-22 20:45:00|13431.2|13429.2|13430.9|13427.4|13432|13429.2|13430.2|13427.3|92
1708635000000|2024-02-22 20:50:00|13430.8|13427.3|13430.3|13426.8|13431.8|13428.3|13429.1|13426.3|134
1708635300000|2024-02-22 20:55:00|13430|13426.5|13432.2|13428.7|13432.2|13428.7|13429.1|13426.3|136
1708635600000|2024-02-22 21:00:00|13432.1|13428.6|13431.9|13428.4|13432.2|13429.3|13431.1|13428.1|107
1708635900000|2024-02-22 21:05:00|13431.8|13428.3|13431.2|13427.7|13431.8|13428.3|13431.1|13427.6|142
1708636200000|2024-02-22 21:10:00|13431.3|13427.8|13431.1|13427.6|13431.4|13427.9|13431|13427.5|76
1708636500000|2024-02-22 21:15:00|13431.2|13427.7|13430.5|13427|13431.2|13427.7|13430.4|13426.9|64
1708636800000|2024-02-22 21:20:00|13430.6|13427.1|13430.9|13427.4|13430.9|13427.4|13430.3|13426.8|92
1708637100000|2024-02-22 21:25:00|13430.8|13427.3|13429.8|13426.3|13431|13427.5|13429.2|13425.7|83
1708637400000|2024-02-22 21:30:00|13429.9|13426.4|13430|13426.5|13430.2|13426.7|13429.7|13426.2|58
1708637700000|2024-02-22 21:35:00|13429.9|13426.4|13430.1|13426.6|13430.4|13426.9|13429.9|13426.4|59
1708638000000|2024-02-22 21:40:00|13430|13426.5|13430.3|13426.8|13430.6|13427.1|13429.9|13426.4|42
1708638300000|2024-02-22 21:45:00|13430.2|13426.7|13430.2|13426.7|13430.3|13426.8|13430.1|13426.6|35
1708638600000|2024-02-22 21:50:00|13430.1|13426.6|13432|13428.5|13432.3|13428.8|13430|13426.5|45
1708638900000|2024-02-22 21:55:00|13432.1|13428.6|13431.9|13427.9|13432.2|13428.6|13431.3|13427.7|129
1708639200000|2024-02-22 22:00:00|13432.8|13427.2|13439.3|13429.8|13440|13429.9|13432.8|13424.3|37
1708639500000|2024-02-22 22:05:00|13439.4|13429.7|13439.5|13425.8|13439.8|13429.9|13438.9|13425.6|24
1708639800000|2024-02-22 22:10:00|13439.8|13425.9|13439.5|13425.9|13439.9|13426|13439.4|13425.9|18
1708640100000|2024-02-22 22:15:00|13439.4|13426|13437.8|13426|13439.7|13426.1|13437.7|13425.6|15
1708640400000|2024-02-22 22:20:00|13437.7|13426.1|13437.6|13426|13437.8|13426.1|13437.6|13426|4
1708640700000|2024-02-22 22:25:00|13437.5|13425.9|13437.3|13425.9|13437.5|13425.9|13437.3|13425.9|4
1708641000000|2024-02-22 22:30:00|13437.5|13426.1|13436.9|13426.8|13438.4|13427|13436.9|13425.9|41
1708641300000|2024-02-22 22:35:00|13436.8|13426.9|13437.2|13426.5|13437.3|13427.3|13436.4|13426.4|29
1708641600000|2024-02-22 22:40:00|13437.1|13426.6|13436.5|13427.6|13437.4|13427.6|13436.5|13426.6|17
1708641900000|2024-02-22 22:45:00|13436|13427.2|13437.1|13426.7|13437.2|13427.3|13436|13426.7|12
1708642200000|2024-02-22 22:50:00|13436.3|13427.1|13436.7|13426.6|13437.5|13427.2|13436.3|13426.4|38
1708642500000|2024-02-22 22:55:00|13436.8|13426.8|13434.9|13427.9|13437|13427.9|13434.5|13426.4|93
1708642800000|2024-02-22 23:00:00|13434.7|13428.1|13432.6|13428.5|13435.6|13429.7|13432.3|13427.8|174
1708643100000|2024-02-22 23:05:00|13432.8|13428.8|13431|13427|13433.1|13428.9|13430.6|13426.5|314
1708643400000|2024-02-22 23:10:00|13430.9|13426.9|13429.5|13426|13431.2|13427.4|13429.3|13425.8|155
1708643700000|2024-02-22 23:15:00|13429.7|13426.2|13429.4|13425.9|13429.8|13426.3|13429.2|13425.7|90
1708644000000|2024-02-22 23:20:00|13429.3|13425.8|13429.3|13425.8|13429.6|13426.1|13429.2|13425.7|53
1708644300000|2024-02-22 23:25:00|13429.4|13425.9|13429.4|13425.9|13429.6|13426.1|13429.2|13425.7|62
1708644600000|2024-02-22 23:30:00|13429.5|13426|13429.4|13425.9|13429.7|13426.7|13428.5|13425.6|95
1708644900000|2024-02-22 23:35:00|13429.5|13426|13429.5|13426|13429.6|13426.1|13429.1|13425.6|96
1708645200000|2024-02-22 23:40:00|13429.6|13426.1|13429.6|13426.1|13429.7|13426.2|13429.4|13425.9|73
1708645500000|2024-02-22 23:45:00|13429.5|13426|13428.4|13426.4|13429.7|13426.5|13428.4|13425.7|73
1708645800000|2024-02-22 23:50:00|13428.5|13426.5|13428.5|13426.5|13428.5|13426.5|13428.4|13426.4|13
1708646100000|2024-02-22 23:55:00|13428.6|13426.6|13428.5|13426.5|13428.6|13426.6|13428.4|13426.4|22
1708646400000|2024-02-23 00:00:00|13428.4|13426.4|13427.6|13424.1|13428.5|13426.5|13427|13424|182
1708646700000|2024-02-23 00:05:00|13427.7|13424.2|13425.4|13423.4|13427.7|13424.5|13424.7|13422.7|132
1708647000000|2024-02-23 00:10:00|13425.5|13423.5|13425.3|13423.3|13425.5|13423.5|13425|13423|123
1708647300000|2024-02-23 00:15:00|13425.4|13423.4|13424.3|13422.3|13425.8|13423.4|13424.2|13421.5|134
1708647600000|2024-02-23 00:20:00|13424.2|13422.2|13424.3|13422.3|13424.9|13422.5|13423.8|13421.4|109
1708647900000|2024-02-23 00:25:00|13424.4|13422.4|13423.3|13421.3|13424.4|13422.4|13423.3|13421.3|100
1708648200000|2024-02-23 00:30:00|13423.4|13421.4|13423.4|13421.4|13423.8|13421.5|13422.7|13420.3|106
1708648500000|2024-02-23 00:35:00|13423.5|13421.5|13430.5|13428.5|13434|13431.3|13423.5|13421.5|366
1708648800000|2024-02-23 00:40:00|13430.6|13428.6|13427.9|13425.9|13431|13429|13427.6|13425.6|150
1708649100000|2024-02-23 00:45:00|13427.8|13425.8|13429.8|13427.8|13430.3|13427.9|13427.4|13425.4|186
1708649400000|2024-02-23 00:50:00|13429.7|13427.7|13428.2|13426.2|13430.9|13428.3|13428|13426|211
1708649700000|2024-02-23 00:55:00|13428.1|13426.1|13429|13427|13429.2|13427.2|13427|13425|147
1708650000000|2024-02-23 01:00:00|13429.1|13427.1|13426.8|13424.8|13429.2|13427.2|13426.3|13424.3|174
1708650300000|2024-02-23 01:05:00|13426.9|13424.9|13425.3|13423.3|13427.6|13425.6|13425.1|13423.1|235
1708650600000|2024-02-23 01:10:00|13425.4|13423.4|13425.5|13423.5|13425.6|13423.6|13425.2|13423.2|59
1708650900000|2024-02-23 01:15:00|13425.6|13423.6|13425.9|13423.9|13426.9|13424.9|13425.5|13423.5|177
1708651200000|2024-02-23 01:20:00|13426|13424|13425.7|13423.7|13426.3|13424.3|13425.5|13423.5|156
1708651500000|2024-02-23 01:25:00|13425.8|13423.8|13426.1|13424.1|13426.3|13424.3|13425.7|13423.7|140
1708651800000|2024-02-23 01:30:00|13426|13424|13425.4|13423.4|13426.1|13424.1|13424.4|13422.4|166
1708652100000|2024-02-23 01:35:00|13425.3|13423.3|13424.8|13422.8|13425.4|13423.4|13424.4|13422.4|137
1708652400000|2024-02-23 01:40:00|13424.7|13422.7|13421.1|13419.1|13425.3|13423.3|13421|13418.5|221
1708652700000|2024-02-23 01:45:00|13421.2|13419.2|13422|13420|13423.8|13421.8|13420.4|13418.4|200
1708653000000|2024-02-23 01:50:00|13422.1|13420.1|13422.6|13420.6|13423.8|13421.8|13422.1|13419.4|237
1708653300000|2024-02-23 01:55:00|13422.5|13420.5|13423|13421|13424.2|13422.2|13422.4|13420.4|163
1708653600000|2024-02-23 02:00:00|13422.8|13420.8|13424.1|13422.1|13424.7|13422.7|13422.7|13420.7|242
1708653900000|2024-02-23 02:05:00|13424|13422|13424.6|13422.6|13424.8|13422.8|13423.8|13421.8|141
1708654200000|2024-02-23 02:10:00|13424.5|13422.5|13423.8|13421.8|13424.7|13422.7|13422.6|13420.6|184
1708654500000|2024-02-23 02:15:00|13423.7|13421.7|13423.7|13421.7|13425.1|13423.1|13423.4|13421.4|228
1708654800000|2024-02-23 02:20:00|13423.6|13421.6|13422.8|13420.8|13423.9|13421.9|13422.7|13420.7|157
1708655100000|2024-02-23 02:25:00|13422.9|13420.9|13426|13424|13426.6|13424.3|13422.9|13420.9|210
1708655400000|2024-02-23 02:30:00|13425.9|13423.9|13425.3|13423.3|13426.5|13424.5|13424.7|13422.7|224
1708655700000|2024-02-23 02:35:00|13425.4|13423.4|13424.9|13422.9|13425.4|13423.4|13423.6|13421.6|139
1708656000000|2024-02-23 02:40:00|13424.8|13422.8|13424.4|13422.4|13425.1|13423.1|13424.4|13422.4|93
1708656300000|2024-02-23 02:45:00|13424.5|13422.5|13424.7|13422.7|13425.6|13423.6|13424.5|13422.5|177
1708656600000|2024-02-23 02:50:00|13424.6|13422.6|13427.1|13425.1|13427.2|13425.2|13424.6|13422.6|180
1708656900000|2024-02-23 02:55:00|13427.2|13425.2|13427.2|13425.2|13427.7|13425.7|13426|13424|191
1708657200000|2024-02-23 03:00:00|13427.3|13425.3|13427.9|13425.9|13428.7|13426.7|13427.3|13425.3|165
1708657500000|2024-02-23 03:05:00|13427.8|13425.8|13430|13428|13430|13428|13427.6|13425.6|195
1708657800000|2024-02-23 03:10:00|13430.1|13428.1|13429.9|13427.9|13430.3|13428.3|13428.5|13426.5|157
1708658100000|2024-02-23 03:15:00|13429.7|13427.7|13428.5|13426.5|13430.2|13428.2|13428.5|13426.5|155
1708658400000|2024-02-23 03:20:00|13428.3|13426.3|13428.9|13426.9|13429.1|13427.1|13427.8|13425.8|122
1708658700000|2024-02-23 03:25:00|13428.8|13426.8|13428.3|13426.3|13429.5|13427.5|13428|13426|135
1708659000000|2024-02-23 03:30:00|13428.4|13426.4|13427.9|13425.9|13428.4|13426.4|13427.6|13425.6|108
1708659300000|2024-02-23 03:35:00|13427.8|13425.8|13430|13428|13430.3|13428.3|13427.7|13425.7|142
1708659600000|2024-02-23 03:40:00|13430.1|13428.1|13429.9|13427.9|13430.2|13428.2|13429.7|13427.7|116
1708659900000|2024-02-23 03:45:00|13430|13428|13429|13427|13430.1|13428.1|13429|13427|132
1708660200000|2024-02-23 03:50:00|13428.9|13426.9|13426.9|13424.9|13429|13427|13426.5|13424.5|115
1708660500000|2024-02-23 03:55:00|13427|13425|13428.5|13426.5|13428.9|13426.9|13426.9|13424.9|150
1708660800000|2024-02-23 04:00:00|13428.6|13426.6|13426.2|13424.2|13428.7|13426.7|13426|13424|154
1708661100000|2024-02-23 04:05:00|13426.3|13424.3|13427.1|13425.1|13427.8|13425.8|13426.2|13424.2|128
1708661400000|2024-02-23 04:10:00|13427|13425|13427.2|13425.2|13428.2|13426.2|13427|13425|165
1708661700000|2024-02-23 04:15:00|13427.1|13425.1|13426.8|13424.8|13427.2|13425.2|13426.8|13424.8|124
1708662000000|2024-02-23 04:20:00|13426.9|13424.9|13426.8|13424.8|13427.4|13425.4|13426.5|13424.5|161
1708662300000|2024-02-23 04:25:00|13426.7|13424.7|13426.8|13424.8|13427.7|13425.7|13426.7|13424.7|127
1708662600000|2024-02-23 04:30:00|13426.9|13424.9|13426.7|13424.7|13427.5|13425.5|13426.6|13424.6|141
1708662900000|2024-02-23 04:35:00|13426.6|13424.6|13426.8|13424.8|13427.4|13425.4|13426.2|13424.2|116
1708663200000|2024-02-23 04:40:00|13426.7|13424.7|13426.9|13424.9|13427.1|13425.1|13426.6|13424.6|62
1708663500000|2024-02-23 04:45:00|13426.8|13424.8|13426.7|13424.7|13427|13425|13426.6|13424.6|80
1708663800000|2024-02-23 04:50:00|13426.8|13424.8|13426.3|13424.3|13427.4|13425.4|13426.2|13424.2|73
1708664100000|2024-02-23 04:55:00|13426.2|13424.2|13426.4|13422.9|13427.3|13424.6|13426.1|13422.6|74
1708664400000|2024-02-23 05:00:00|13426.5|13423|13433.5|13431.5|13438|13434.5|13426.4|13422.9|249
1708664700000|2024-02-23 05:05:00|13433.6|13431.6|13435.3|13433.3|13436.6|13433.9|13432.5|13430.5|170
1708665000000|2024-02-23 05:10:00|13435.4|13433.4|13432.5|13430.5|13435.9|13433.9|13432.2|13430.2|114
1708665300000|2024-02-23 05:15:00|13432.4|13430.4|13436|13434|13437.3|13434.4|13432.2|13430.2|126
1708665600000|2024-02-23 05:20:00|13436.1|13434.1|13437.5|13434|13438.6|13435.8|13436.1|13433.9|173
1708665900000|2024-02-23 05:25:00|13437.6|13434.1|13437.7|13435.7|13438.9|13436.1|13436.1|13433.8|134
1708666200000|2024-02-23 05:30:00|13437.6|13435.6|13438.5|13436.5|13438.6|13436.6|13437.5|13435.5|111
1708666500000|2024-02-23 05:35:00|13438.9|13436.9|13441.2|13439.2|13441.5|13439.5|13438.9|13436.9|132
1708666800000|2024-02-23 05:40:00|13441.3|13439.3|13439.9|13437.9|13441.3|13439.3|13439.9|13437.9|129
1708667100000|2024-02-23 05:45:00|13440|13438|13440|13438|13441|13438.5|13439.7|13437|190
1708667400000|2024-02-23 05:50:00|13439.9|13437.9|13441.1|13439.1|13442|13440|13439.9|13437.9|202
1708667700000|2024-02-23 05:55:00|13441|13439|13441.4|13439.4|13441.7|13439.7|13441|13439|140
1708668000000|2024-02-23 06:00:00|13441.3|13439.3|13439.3|13437.3|13441.5|13439.5|13439.2|13437.2|179
1708668300000|2024-02-23 06:05:00|13439.2|13437.2|13442.2|13440.2|13442.2|13440.2|13438.7|13436.7|129
1708668600000|2024-02-23 06:10:00|13442.1|13440.1|13442.5|13440.5|13442.5|13440.5|13441.4|13439.4|153
1708668900000|2024-02-23 06:15:00|13442.4|13440.4|13442.5|13440.5|13442.5|13440.5|13442|13440|92
1708669200000|2024-02-23 06:20:00|13442.3|13440.3|13445.2|13443.2|13445.3|13443.3|13441.9|13439.9|111
1708669500000|2024-02-23 06:25:00|13445.7|13443.7|13444.5|13442.5|13446|13444|13443.3|13441.3|167
1708669800000|2024-02-23 06:30:00|13444.3|13442.3|13444.5|13442.5|13444.5|13442.5|13442.8|13440.8|146
1708670100000|2024-02-23 06:35:00|13444.4|13442.4|13443.6|13441.6|13444.5|13442.5|13443|13441|124
1708670400000|2024-02-23 06:40:00|13443.5|13441.5|13443|13441|13443.6|13441.6|13442.4|13440.4|181
1708670700000|2024-02-23 06:45:00|13443.1|13441.1|13438.9|13436.9|13443.2|13441.2|13438.7|13436.7|207
1708671000000|2024-02-23 06:50:00|13439|13437|13438.4|13434.9|13439|13437|13437.8|13434.9|164
1708671300000|2024-02-23 06:55:00|13438.5|13435|13438.2|13436.2|13438.9|13436.9|13436.3|13433.3|164
1708671600000|2024-02-23 07:00:00|13439|13435.5|13437.9|13435.9|13439|13436.7|13437.3|13435.3|190
1708671900000|2024-02-23 07:05:00|13438|13436|13438.9|13436.9|13439.3|13437.3|13437.5|13435.5|149
1708672200000|2024-02-23 07:10:00|13438.8|13436.8|13439.2|13437.2|13440.9|13438.9|13438.6|13436.6|144
1708672500000|2024-02-23 07:15:00|13439.3|13437.3|13439.9|13437.9|13439.9|13437.9|13438.7|13436.7|132
1708672800000|2024-02-23 07:20:00|13439.8|13437.8|13440.4|13438.4|13440.5|13438.5|13439.3|13437.3|143
1708673100000|2024-02-23 07:25:00|13440.6|13438.6|13440.4|13438.4|13442|13439.5|13439.6|13437.6|116
1708673400000|2024-02-23 07:30:00|13440.3|13438.3|13442.2|13440.2|13442.4|13440.4|13440.2|13437.2|120
1708673700000|2024-02-23 07:35:00|13442.1|13440.1|13442.9|13440.9|13442.9|13440.9|13441.5|13439.5|125
1708674000000|2024-02-23 07:40:00|13442.8|13440.8|13440.9|13438.9|13443.1|13441.1|13440.5|13438.5|130
1708674300000|2024-02-23 07:45:00|13441|13439|13439.9|13437.9|13441|13439|13439.5|13437.5|96
1708674600000|2024-02-23 07:50:00|13439.8|13437.8|13438.7|13436.7|13440.4|13438.4|13438.7|13436.7|117
1708674900000|2024-02-23 07:55:00|13438.8|13436.8|13438.2|13436.2|13438.9|13436.9|13437.6|13435.6|110
1708675200000|2024-02-23 08:00:00|13438.5|13436.5|13436.5|13434.5|13438.7|13436.7|13435.2|13433.2|188
1708675500000|2024-02-23 08:05:00|13436.3|13434.3|13438.7|13436.7|13438.7|13436.7|13435.9|13433.9|145
1708675800000|2024-02-23 08:10:00|13438.6|13436.6|13438.5|13436.5|13438.7|13436.7|13438.4|13436.4|85
1708676100000|2024-02-23 08:15:00|13438.4|13436.4|13439.7|13437.7|13440.1|13438.1|13438.3|13436.3|148
1708676400000|2024-02-23 08:20:00|13439.8|13437.8|13440|13438|13440.6|13438.6|13439.1|13437.1|130
1708676700000|2024-02-23 08:25:00|13440.1|13438.1|13443|13441|13443.7|13441.4|13440.1|13438.1|189
1708677000000|2024-02-23 08:30:00|13443.1|13441.1|13441.8|13439.8|13444.4|13441.5|13441.7|13438.8|157
1708677300000|2024-02-23 08:35:00|13441.7|13439.7|13443.8|13441.8|13444.5|13442.1|13441.6|13439.6|185
1708677600000|2024-02-23 08:40:00|13443.9|13441.9|13445.1|13443.1|13445.3|13443.3|13442.7|13440.7|152
1708677900000|2024-02-23 08:45:00|13445|13443|13445|13443|13446.3|13444.3|13444.8|13442.8|102
1708678200000|2024-02-23 08:50:00|13445.1|13443.1|13446|13444|13446.8|13444.6|13444.6|13442.6|128
1708678500000|2024-02-23 08:55:00|13446.1|13444.1|13445.5|13443.5|13447.2|13444.8|13444.9|13442.8|155
1708678800000|2024-02-23 09:00:00|13445.4|13443.4|13447.1|13445.1|13447.6|13445.6|13445.4|13442.8|138
1708679100000|2024-02-23 09:05:00|13447.2|13445.2|13447.5|13445.5|13448.6|13446.6|13446.7|13444.7|149
1708679400000|2024-02-23 09:10:00|13447.4|13445.4|13449.2|13447.2|13449.3|13447.3|13447.3|13445.3|138
1708679700000|2024-02-23 09:15:00|13449.1|13447.1|13450.7|13448.7|13451.6|13449.6|13448.8|13446.8|159
1708680000000|2024-02-23 09:20:00|13450.8|13448.8|13453.2|13451.2|13453.6|13451.6|13450.8|13448.8|110
1708680300000|2024-02-23 09:25:00|13453.1|13451.1|13453|13451|13453.1|13451.1|13452.4|13450.4|122
1708680600000|2024-02-23 09:30:00|13452.9|13450.9|13455.3|13453.3|13455.8|13453.8|13452.7|13450.7|168
1708680900000|2024-02-23 09:35:00|13455.2|13453.2|13458.9|13456.9|13459.2|13457.2|13455.1|13453.1|132
1708681200000|2024-02-23 09:40:00|13459|13457|13459|13457|13459.3|13457.3|13458.3|13456.3|84
1708681500000|2024-02-23 09:45:00|13458.9|13456.9|13457.3|13453.8|13459|13457|13455.8|13453.2|185
1708681800000|2024-02-23 09:50:00|13457.2|13453.7|13458.2|13456.2|13458.5|13456.3|13456.7|13453.7|134
1708682100000|2024-02-23 09:55:00|13458.3|13456.3|13455.5|13453.5|13458.9|13456.3|13455.5|13453.1|183
1708682400000|2024-02-23 10:00:00|13455.6|13453.6|13452.8|13450.8|13455.8|13453.6|13452.5|13449.9|127
1708682700000|2024-02-23 10:05:00|13452.7|13450.7|13451.6|13449.6|13453|13451|13451.2|13449.2|158
1708683000000|2024-02-23 10:10:00|13451.7|13449.7|13452|13450|13452|13450|13450.7|13448.7|121
1708683300000|2024-02-23 10:15:00|13452.1|13450.1|13452.8|13450.8|13453.5|13451.5|13452.1|13450.1|82
1708683600000|2024-02-23 10:20:00|13452.7|13450.7|13452.3|13450.3|13453.1|13451.1|13451.8|13449.8|125
1708683900000|2024-02-23 10:25:00|13452.2|13450.2|13451.9|13449.9|13452.3|13450.3|13451.2|13449.2|107
1708684200000|2024-02-23 10:30:00|13452|13450|13449.5|13447.5|13452.1|13450.1|13449.3|13447.3|127
1708684500000|2024-02-23 10:35:00|13449.6|13447.6|13450.1|13448.1|13451.3|13449.3|13449|13447|127
1708684800000|2024-02-23 10:40:00|13450|13448|13449.4|13447.4|13450|13448|13448|13446|115
1708685100000|2024-02-23 10:45:00|13449.5|13447.5|13447.7|13445.7|13449.6|13447.6|13446.7|13444.7|135
1708685400000|2024-02-23 10:50:00|13447.6|13445.6|13446.3|13444.3|13447.7|13445.7|13446.3|13444.3|130
1708685700000|2024-02-23 10:55:00|13446.2|13444.2|13447.2|13445.2|13448.3|13446.3|13446|13444|145
1708686000000|2024-02-23 11:00:00|13447.3|13445.3|13448.2|13446.2|13449|13447|13446.9|13444.9|164
1708686300000|2024-02-23 11:05:00|13448.3|13446.3|13447|13445|13448.3|13446.3|13446.4|13444.4|130
1708686600000|2024-02-23 11:10:00|13446.9|13444.9|13446.9|13444.9|13447.4|13445.4|13446.3|13444.3|113
1708686900000|2024-02-23 11:15:00|13447|13445|13446.9|13444.9|13447.5|13445.5|13444.9|13442.9|136
1708687200000|2024-02-23 11:20:00|13447|13445|13445.1|13443.1|13447.1|13445.1|13444.5|13442.5|138
1708687500000|2024-02-23 11:25:00|13445.2|13443.2|13445.2|13443.2|13445.6|13443.6|13444.5|13442.5|127
1708687800000|2024-02-23 11:30:00|13445.3|13443.3|13445.6|13443.6|13446.3|13444.3|13445|13443|114
1708688100000|2024-02-23 11:35:00|13445.7|13443.7|13445.6|13443.6|13446.6|13444.4|13445.3|13442.7|116
1708688400000|2024-02-23 11:40:00|13445.7|13443.7|13444.5|13442.5|13445.8|13443.8|13444.5|13442.5|99
1708688700000|2024-02-23 11:45:00|13444.6|13442.6|13445.3|13443.3|13445.7|13443.7|13444.5|13442.5|91
1708689000000|2024-02-23 11:50:00|13445.4|13443.4|13444|13442|13445.4|13443.4|13443.2|13441.2|115
1708689300000|2024-02-23 11:55:00|13444.1|13442.1|13444.5|13442.5|13445.9|13443.9|13444|13442|123
1708689600000|2024-02-23 12:00:00|13444.4|13442.4|13443.7|13441.7|13444.6|13442.6|13442.9|13440.9|111
1708689900000|2024-02-23 12:05:00|13443.6|13441.6|13443.8|13441.8|13444|13442|13443.3|13441.3|71
1708690200000|2024-02-23 12:10:00|13443.7|13441.7|13444.2|13442.2|13445|13443|13443.7|13441.7|110
1708690500000|2024-02-23 12:15:00|13444.1|13442.1|13443.4|13441.4|13444.4|13442.4|13443.2|13441.2|87
1708690800000|2024-02-23 12:20:00|13443.5|13441.5|13441.3|13439.3|13443.7|13441.7|13441.1|13439.1|108
1708691100000|2024-02-23 12:25:00|13441.4|13439.4|13438.9|13436.9|13441.6|13439.6|13438.7|13436.7|136
1708691400000|2024-02-23 12:30:00|13439|13437|13434.7|13432.7|13439.3|13437|13434.7|13432.7|136
1708691700000|2024-02-23 12:35:00|13434.8|13432.8|13434.5|13432.5|13436.9|13434.3|13434.4|13432.3|161
1708692000000|2024-02-23 12:40:00|13434.4|13432.4|13434.6|13432.6|13435.3|13433.3|13433.4|13431.1|143
1708692300000|2024-02-23 12:45:00|13434.7|13432.7|13433.6|13431.6|13435|13433|13433.5|13431.5|109
1708692600000|2024-02-23 12:50:00|13433.5|13431.5|13433.9|13431.9|13434.1|13432.1|13433.2|13431.2|99
1708692900000|2024-02-23 12:55:00|13434|13432|13434.3|13430.8|13434.4|13432.1|13433.2|13430.7|124
1708693200000|2024-02-23 13:00:00|13434.4|13430.9|13434.7|13432.7|13436.1|13433.8|13433.6|13430.9|198
1708693500000|2024-02-23 13:05:00|13434.6|13432.6|13433.8|13431.8|13434.9|13432.9|13433.6|13431.6|107
1708693800000|2024-02-23 13:10:00|13433.9|13431.9|13432.6|13430.6|13434.1|13432.1|13432.4|13430.4|135
1708694100000|2024-02-23 13:15:00|13432.7|13430.7|13433.5|13431.5|13433.6|13431.6|13431.6|13429.6|184
1708694400000|2024-02-23 13:20:00|13433.3|13431.3|13435.6|13433.6|13436.2|13433.7|13433.2|13430.7|228
1708694700000|2024-02-23 13:25:00|13435.5|13433.5|13437.3|13435.3|13438.4|13436|13434.7|13432.7|224
1708695000000|2024-02-23 13:30:00|13437.4|13435.4|13438.3|13436.3|13439.5|13436.7|13437.2|13434.3|237
1708695300000|2024-02-23 13:35:00|13438.2|13436.2|13436.5|13434.5|13440.1|13437.3|13436|13434|220
1708695600000|2024-02-23 13:40:00|13436.4|13434.4|13438.2|13436.2|13439.7|13436.9|13435.9|13433.9|196
1708695900000|2024-02-23 13:45:00|13438.1|13436.1|13439|13435.5|13439.3|13436.6|13437.9|13434.9|207
1708696200000|2024-02-23 13:50:00|13438.8|13435.3|13438.7|13436.7|13440.2|13436.9|13436|13433.8|220
1708696500000|2024-02-23 13:55:00|13438.6|13436.6|13438.4|13436.4|13440|13436.9|13438|13435.2|244
1708696800000|2024-02-23 14:00:00|13438.5|13436.5|13439.5|13436|13440.6|13438|13436.9|13434.9|318
1708697100000|2024-02-23 14:05:00|13439.4|13435.9|13439.5|13437.5|13439.7|13437.6|13437.2|13435.1|230
1708697400000|2024-02-23 14:10:00|13439.4|13437.4|13441.8|13439.8|13442.1|13440.1|13439.3|13437.3|216
1708697700000|2024-02-23 14:15:00|13441.7|13439.7|13440|13438|13441.8|13439.8|13439.9|13437.9|192
1708698000000|2024-02-23 14:20:00|13439.9|13437.9|13439.8|13437.8|13440.1|13438.1|13439|13437|207
1708698300000|2024-02-23 14:25:00|13439.9|13437.9|13438.3|13436.3|13439.9|13437.9|13437.6|13435.6|193
1708698600000|2024-02-23 14:30:00|13438.4|13436.4|13437|13435|13438.6|13436.6|13435.9|13433.9|234
1708698900000|2024-02-23 14:35:00|13436.9|13434.9|13438.9|13436.9|13438.9|13436.9|13436.3|13434.3|220
1708699200000|2024-02-23 14:40:00|13438.8|13436.8|13438.9|13436.9|13439.3|13437.3|13437.7|13435.7|194
1708699500000|2024-02-23 14:45:00|13439|13437|13437.8|13435.8|13440|13438|13437.4|13435.4|188
1708699800000|2024-02-23 14:50:00|13437.9|13435.9|13437.8|13434.3|13440.8|13438.1|13437.6|13434.2|205
1708700100000|2024-02-23 14:55:00|13437.9|13434.4|13437.1|13435.1|13438.9|13436.1|13436.1|13433.2|230
1708700400000|2024-02-23 15:00:00|13437|13435|13439.9|13437.9|13440|13438|13437|13435|209
1708700700000|2024-02-23 15:05:00|13440|13438|13439.1|13437.1|13440.8|13438.8|13438.3|13436.3|177
1708701000000|2024-02-23 15:10:00|13439.2|13437.2|13441.1|13439.1|13442.3|13440.3|13438.5|13436.5|246
1708701300000|2024-02-23 15:15:00|13441|13439|13438.4|13436.4|13442.6|13440.6|13437.9|13435.9|236
1708701600000|2024-02-23 15:20:00|13438.3|13436.3|13439.8|13436.3|13440.5|13438.2|13438.2|13436.2|228
1708701900000|2024-02-23 15:25:00|13439.9|13436.4|13440.9|13438.9|13442.1|13439.3|13439.1|13435.8|229
1708702200000|2024-02-23 15:30:00|13440.8|13438.8|13440.6|13438.6|13441.2|13439.2|13439.6|13437.6|227
1708702500000|2024-02-23 15:35:00|13440.7|13438.7|13439|13437|13441.4|13439.4|13439|13436.2|182
1708702800000|2024-02-23 15:40:00|13439.1|13437.1|13441.9|13439.9|13442.1|13440.1|13438.7|13436.2|212
1708703100000|2024-02-23 15:45:00|13442|13440|13443.2|13441.2|13444.6|13442.6|13441.9|13439.9|197
1708703400000|2024-02-23 15:50:00|13443.3|13441.3|13439.9|13437.9|13443.3|13441.3|13439.7|13437.7|179
1708703700000|2024-02-23 15:55:00|13439.8|13437.8|13439.4|13437.4|13440.7|13438.7|13438.2|13436.2|228
1708704000000|2024-02-23 16:00:00|13439.3|13437.3|13439|13437|13439.7|13437.3|13437|13435|267
1708704300000|2024-02-23 16:05:00|13439.1|13437.1|13438.9|13436.9|13441.6|13439.1|13438.8|13436|244
1708704600000|2024-02-23 16:10:00|13439|13437|13441.4|13439.4|13442.4|13440.2|13438.9|13436.9|238
1708704900000|2024-02-23 16:15:00|13441.3|13439.3|13440.1|13438.1|13441.4|13439.4|13439.8|13437.8|164
1708705200000|2024-02-23 16:20:00|13440.2|13438.2|13438.9|13436.9|13440.2|13438.2|13438.7|13436.7|197
1708705500000|2024-02-23 16:25:00|13438.8|13436.8|13436.9|13434.9|13439.3|13437.3|13436.3|13434.3|198
1708705800000|2024-02-23 16:30:00|13436.8|13434.8|13435.3|13433.3|13436.8|13434.8|13434.6|13432.6|212
1708706100000|2024-02-23 16:35:00|13435.7|13433.7|13435.5|13433.5|13436.3|13434.3|13435|13433|172
1708706400000|2024-02-23 16:40:00|13435.4|13433.4|13435.8|13433.8|13436.2|13434.2|13434.7|13432.3|244
1708706700000|2024-02-23 16:45:00|13435.7|13433.7|13435.2|13431.7|13435.9|13433.9|13434.5|13431.7|189
1708707000000|2024-02-23 16:50:00|13435.1|13431.6|13433.9|13431.9|13435.5|13432.6|13433.5|13431.2|166
1708707300000|2024-02-23 16:55:00|13434|13432|13433.9|13431.9|13435.5|13432.2|13433.2|13430.4|205
1708707600000|2024-02-23 17:00:00|13433.8|13431.8|13434.5|13431|13435.3|13432.4|13433.6|13430.6|189
1708707900000|2024-02-23 17:05:00|13434.4|13430.9|13433.8|13431.8|13435|13432.1|13433.1|13430.2|196
1708708200000|2024-02-23 17:10:00|13434|13432|13434.1|13430.6|13435.6|13432.1|13433.5|13430.5|179
1708708500000|2024-02-23 17:15:00|13434.2|13430.7|13433.8|13431.8|13434.8|13432|13433.5|13430.6|179
1708708800000|2024-02-23 17:20:00|13433.7|13431.7|13434|13432|13434.9|13432.2|13433.5|13430.7|132
1708709100000|2024-02-23 17:25:00|13434.1|13432.1|13434.7|13431.2|13435.6|13432.1|13433.9|13431.1|153
1708709400000|2024-02-23 17:30:00|13434.8|13431.3|13433.1|13431.1|13435.4|13432.1|13433.1|13430.7|217
1708709700000|2024-02-23 17:35:00|13433|13431|13434.7|13431.2|13435|13432.1|13433|13430.3|189
1708710000000|2024-02-23 17:40:00|13434.8|13431.3|13434.1|13430.6|13435|13432.1|13433.4|13430.6|156
1708710300000|2024-02-23 17:45:00|13434.2|13430.7|13432|13430|13434.2|13430.7|13431.5|13428.6|136
1708710600000|2024-02-23 17:50:00|13432.2|13430.2|13433.1|13429.6|13433.5|13430.7|13431.9|13429.3|166
1708710900000|2024-02-23 17:55:00|13433.2|13429.7|13433.5|13430|13433.6|13430.8|13432.4|13429.6|210
1708711200000|2024-02-23 18:00:00|13433.6|13430.1|13433|13431|13433.6|13431.1|13432.5|13429.9|192
1708711500000|2024-02-23 18:05:00|13433.1|13431.1|13432.9|13430.9|13433.7|13431.1|13432.8|13430.1|169
1708711800000|2024-02-23 18:10:00|13432.8|13430.8|13432.8|13430.8|13433.8|13431.1|13432.6|13430.2|150
1708712100000|2024-02-23 18:15:00|13432.9|13430.9|13433.4|13429.9|13433.9|13431.2|13432.4|13429.8|225
1708712400000|2024-02-23 18:20:00|13433.3|13429.8|13432.8|13430.8|13433.9|13431.1|13432.4|13429.7|211
1708712700000|2024-02-23 18:25:00|13432.7|13430.7|13431.4|13429.4|13433.5|13430.8|13431.2|13428.2|131
1708713000000|2024-02-23 18:30:00|13431.5|13429.5|13432.2|13428.7|13432.7|13429.8|13431.2|13428.4|138
1708713300000|2024-02-23 18:35:00|13432.1|13428.6|13432.5|13429|13432.6|13429.8|13431.4|13428.6|152
1708713600000|2024-02-23 18:40:00|13432.6|13429.1|13432.4|13428.9|13432.9|13429.4|13432.3|13428.8|145
1708713900000|2024-02-23 18:45:00|13432.5|13429|13432.4|13428.9|13433|13430.2|13431.8|13428.8|113
1708714200000|2024-02-23 18:50:00|13432.3|13428.8|13432.4|13428.9|13432.8|13429.3|13432.2|13428.7|190
1708714500000|2024-02-23 18:55:00|13432.5|13429|13432.9|13429.4|13433|13429.5|13432.2|13428.7|156
1708714800000|2024-02-23 19:00:00|13432.8|13429.3|13432.7|13429.2|13433.2|13429.7|13432.5|13429|187
1708715100000|2024-02-23 19:05:00|13432.8|13429.3|13432.6|13429.1|13433|13429.7|13431.4|13428.7|168
1708715400000|2024-02-23 19:10:00|13432.5|13429|13431.9|13429.9|13433.1|13430.3|13431.9|13429|168
1708715700000|2024-02-23 19:15:00|13432|13430|13432.7|13429.2|13432.9|13430.3|13431.9|13429.1|214
1708716000000|2024-02-23 19:20:00|13432.8|13429.3|13433.7|13430.2|13433.7|13430.4|13432|13429.2|158
1708716300000|2024-02-23 19:25:00|13433.8|13430.3|13432.8|13430.8|13433.8|13431.1|13432.6|13429.6|124
1708716600000|2024-02-23 19:30:00|13433.5|13430|13432.8|13430.8|13433.9|13431|13432.2|13429.7|235
1708716900000|2024-02-23 19:35:00|13432.7|13430.7|13432.7|13430.7|13433.5|13431.1|13432.3|13429.6|142
1708717200000|2024-02-23 19:40:00|13432.8|13430.8|13434.1|13432.1|13434.9|13432.3|13432.8|13430.8|121
1708717500000|2024-02-23 19:45:00|13434.2|13432.2|13433.9|13431.9|13434.8|13432.2|13433.4|13430.9|142
1708717800000|2024-02-23 19:50:00|13434|13432|13433.4|13431.4|13434.8|13432|13433.4|13430.9|161
1708718100000|2024-02-23 19:55:00|13433.5|13431.5|13434.4|13430.9|13434.9|13432.1|13433.4|13430.9|118
1708718400000|2024-02-23 20:00:00|13434.5|13431|13433.6|13430.1|13434.9|13431.4|13432.7|13429.8|119
1708718700000|2024-02-23 20:05:00|13433.5|13430|13434|13430.5|13434.5|13431|13433.5|13430|110
1708719000000|2024-02-23 20:10:00|13433.9|13430.4|13434.7|13431.2|13435.2|13431.7|13433.8|13430.3|139
1708719300000|2024-02-23 20:15:00|13434.8|13431.3|13434.1|13430.6|13434.8|13431.3|13433.2|13429.7|118
1708719600000|2024-02-23 20:20:00|13434|13430.5|13435.2|13431.7|13435.2|13431.7|13433.8|13430.3|117
1708719900000|2024-02-23 20:25:00|13435.1|13431.6|13434.7|13431.2|13435.9|13432.4|13434.3|13430.8|144
1708720200000|2024-02-23 20:30:00|13434.6|13431.1|13435.4|13431.9|13435.6|13432.1|13434.6|13431.1|61
1708720500000|2024-02-23 20:35:00|13435.2|13431.7|13434.8|13431.3|13435.3|13431.8|13434.4|13430.9|84
1708720800000|2024-02-23 20:40:00|13434.7|13431.2|13434.1|13430.6|13434.7|13431.2|13434|13430.5|95
1708721100000|2024-02-23 20:45:00|13434|13430.5|13432.9|13429.4|13434.4|13430.9|13432.5|13429|147
1708721400000|2024-02-23 20:50:00|13432.8|13429.3|13432.8|13429.3|13433.2|13429.7|13432.6|13429.1|93
1708721700000|2024-02-23 20:55:00|13432.9|13429.4|13431.1|13427.6|13433.1|13429.6|13430.9|13427.4|147
1708722000000|2024-02-23 21:00:00|13431.2|13427.7|13431.9|13428.4|13432.2|13428.7|13431.1|13427.6|123
1708722300000|2024-02-23 21:05:00|13432|13428.5|13432.4|13428.9|13433.1|13429.6|13431.8|13428.3|185
1708722600000|2024-02-23 21:10:00|13432.3|13428.8|13432.5|13429|13433|13429.5|13432.1|13428.6|148
1708722900000|2024-02-23 21:15:00|13432.4|13428.9|13432.6|13429.1|13432.6|13429.1|13432.4|13428.9|85
1708723200000|2024-02-23 21:20:00|13432.5|13429|13432.5|13429|13432.9|13429.4|13432.4|13428.9|78
1708723500000|2024-02-23 21:25:00|13432.4|13428.9|13434|13430.5|13434.8|13431.3|13432.2|13428.7|88
1708723800000|2024-02-23 21:30:00|13433.9|13430.4|13434.8|13431.3|13436.6|13433.1|13432.2|13428.7|135
1708724100000|2024-02-23 21:35:00|13434.9|13431.4|13434.6|13431.1|13434.9|13431.4|13434.6|13431.1|45
1708724400000|2024-02-23 21:40:00|13434.7|13431.2|13434.8|13431.3|13434.8|13431.3|13434.5|13431|34
1708724700000|2024-02-23 21:45:00|13434.9|13431.4|13435.3|13431.8|13435.6|13432.1|13434.8|13431.3|58
1708725000000|2024-02-23 21:50:00|13435.2|13431.7|13434.9|13431.4|13435.3|13431.8|13434.8|13431.3|44
1708725300000|2024-02-23 21:55:00|13434.8|13431.3|13441.4|13427.4|13441.4|13432.1|13434.8|13426.6|92
1708894800000|2024-02-25 21:00:00|13435.8|13431.3|13443.9|13424|13443.9|13431.3|13435.8|13424|3
1708895100000|2024-02-25 21:05:00|13439.4|13428.6|13439.4|13428.6|13439.4|13428.6|13439.4|13428.6|1
1708895400000|2024-02-25 21:10:00|13435.8|13431.3|13439.4|13428.6|13439.4|13431.3|13435.8|13428.6|2
1708895700000|2024-02-25 21:15:00|13435.8|13431.3|13439.4|13428.6|13439.6|13431.6|13435.8|13427.7|4
1708896600000|2024-02-25 21:30:00|13436.2|13431.7|13439.6|13427.7|13443.9|13431.7|13436.2|13424|4
1708896900000|2024-02-25 21:35:00|13440|13427.1|13439.4|13428.6|13443.9|13428.6|13439.4|13424|3
1708897500000|2024-02-25 21:45:00|13438.9|13429.1|13438.9|13429.1|13441.5|13429.1|13438.9|13426.5|3
1708897800000|2024-02-25 21:50:00|13438.8|13428.8|13438.9|13429.1|13439.4|13429.1|13438.8|13428.6|8
1708898100000|2024-02-25 21:55:00|13438.8|13428.8|13439.1|13428.6|13439.4|13429.4|13438.4|13428.6|16
1708898400000|2024-02-25 22:00:00|13440.4|13427.6|13438.9|13429.1|13440.4|13430.5|13437.4|13427.5|21
1708898700000|2024-02-25 22:05:00|13440|13428|13438.5|13429.5|13440|13430.6|13437.4|13428|27
1708899000000|2024-02-25 22:10:00|13438.8|13429.4|13439.3|13428.6|13440.3|13429.6|13438.5|13427.5|31
1708899300000|2024-02-25 22:15:00|13439.4|13428.7|13439.2|13428.7|13439.9|13429.3|13438.7|13428|25
1708899600000|2024-02-25 22:20:00|13439.3|13428.8|13440.3|13428.4|13440.3|13429.5|13438.3|13428.3|24
1708899900000|2024-02-25 22:25:00|13439.6|13429.1|13439.6|13429.1|13440.3|13429.5|13439|13428.4|13
1708900200000|2024-02-25 22:30:00|13439|13428.4|13439.6|13428.9|13439.7|13429.7|13438.3|13428.1|37
1708900500000|2024-02-25 22:35:00|13439.5|13428.8|13439.5|13429.3|13440.1|13430.7|13438.7|13428.8|68
1708900800000|2024-02-25 22:40:00|13439.4|13430.5|13439.7|13430.8|13440.4|13431.1|13438.8|13427.6|121
1708901100000|2024-02-25 22:45:00|13439.6|13429.7|13437.5|13430.6|13440.8|13430.7|13437.5|13428.9|98
1708901400000|2024-02-25 22:50:00|13438.5|13429.9|13437|13430.9|13439.8|13431.5|13436.4|13429|217
1708901700000|2024-02-25 22:55:00|13437.1|13431|13437|13430.9|13440.4|13431.9|13436.4|13429.7|55
1708902000000|2024-02-25 23:00:00|13436.4|13431.5|13435.9|13431.1|13438.9|13432.1|13435.5|13429.5|547
1708902300000|2024-02-25 23:05:00|13435.7|13431.2|13436.9|13430.7|13437.1|13431.5|13435.6|13430.3|322
1708902600000|2024-02-25 23:10:00|13437.1|13430.8|13437.2|13431|13437.3|13431.7|13436.1|13430.5|171
1708902900000|2024-02-25 23:15:00|13436.3|13432.8|13435.2|13431.7|13436.7|13433.1|13435.2|13431.5|112
1708903200000|2024-02-25 23:20:00|13435.3|13431.8|13435.7|13432.2|13435.8|13432.3|13434.8|13431.3|150
1708903500000|2024-02-25 23:25:00|13435.8|13432.3|13435.7|13432.2|13436|13432.5|13435.5|13432|74
1708903800000|2024-02-25 23:30:00|13435.6|13432.1|13436.3|13432.8|13436.6|13433.1|13435.6|13432.1|181
1708904100000|2024-02-25 23:35:00|13436.4|13432.9|13436.4|13432.9|13436.5|13433|13436.2|13432.7|73
1708904400000|2024-02-25 23:40:00|13436.3|13432.8|13436.5|13433|13436.6|13433.1|13436.2|13432.7|64
1708904700000|2024-02-25 23:45:00|13436.4|13432.9|13436.5|13433|13436.7|13433.2|13436.4|13432.9|97
1708905000000|2024-02-25 23:50:00|13436.4|13432.9|13435.6|13432.1|13436.6|13433.1|13435.5|13432|63
1708905300000|2024-02-25 23:55:00|13435.7|13432.2|13437.1|13433.6|13437.2|13433.7|13435.3|13431.8|77
1708905600000|2024-02-26 00:00:00|13437|13433.5|13436.6|13433.1|13437|13434|13435.7|13432.6|126
1708905900000|2024-02-26 00:05:00|13436.7|13433.2|13436.5|13434.5|13437.2|13434.5|13435.8|13432.3|107
1708906200000|2024-02-26 00:10:00|13436.4|13434.4|13436.9|13434.9|13437.1|13435.1|13436.4|13434.4|82
1708906500000|2024-02-26 00:15:00|13436.8|13434.8|13435.9|13433.9|13437.1|13435.1|13435.8|13433.8|111
1708906800000|2024-02-26 00:20:00|13435.8|13433.8|13437|13435|13437.4|13435.4|13435.8|13433.8|94
1708907100000|2024-02-26 00:25:00|13436.9|13434.9|13435.6|13433.6|13437|13435|13435.6|13433.6|77
1708907400000|2024-02-26 00:30:00|13435.7|13433.7|13436.4|13434.4|13436.5|13434.5|13435.7|13433.7|78
1708907700000|2024-02-26 00:35:00|13436.3|13434.3|13436.2|13434.2|13437.5|13434.8|13436.1|13433.9|129
1708908000000|2024-02-26 00:40:00|13436.3|13434.3|13436.6|13434.6|13437.5|13434.7|13436.1|13433.4|113
1708908300000|2024-02-26 00:45:00|13436.7|13434.7|13437.8|13435.8|13438.3|13436.1|13436.5|13434|88
1708908600000|2024-02-26 00:50:00|13437.7|13435.7|13444.1|13440.6|13444.1|13440.6|13437.6|13434.1|123
1708908900000|2024-02-26 00:55:00|13444|13440.5|13446.2|13444.2|13446.4|13444.2|13443.2|13440|158
1708909200000|2024-02-26 01:00:00|13446.3|13444.3|13446.2|13444.2|13446.7|13444.7|13444.8|13442.8|112
1708909500000|2024-02-26 01:05:00|13446.3|13444.3|13444.7|13442.7|13446.5|13444.5|13444.6|13442.6|81
1708909800000|2024-02-26 01:10:00|13444.6|13442.6|13445|13443|13445|13443|13444.6|13442.6|76
1708910100000|2024-02-26 01:15:00|13444.9|13442.9|13444.7|13442.7|13445.4|13443.4|13444.6|13442.6|64
1708910400000|2024-02-26 01:20:00|13444.6|13442.6|13440.7|13438.7|13444.6|13442.6|13439.5|13437.5|148
1708910700000|2024-02-26 01:25:00|13440.6|13438.6|13440.3|13438.3|13441|13439|13439.6|13437.6|119
1708911000000|2024-02-26 01:30:00|13440.4|13438.4|13441.7|13439.7|13443.4|13441.4|13440.1|13438.1|150
1708911300000|2024-02-26 01:35:00|13441.6|13439.6|13441.3|13439.3|13443.5|13441.5|13441.3|13439.3|128
1708911600000|2024-02-26 01:40:00|13441.4|13439.4|13439.9|13437.9|13442.1|13440.1|13439.9|13437.9|164
1708911900000|2024-02-26 01:45:00|13439.8|13437.8|13443|13441|13443.4|13441.4|13439.7|13437.7|128
1708912200000|2024-02-26 01:50:00|13443.1|13441.1|13445.2|13443.2|13445.6|13443.6|13442.8|13440.8|126
1708912500000|2024-02-26 01:55:00|13445.1|13443.1|13445.6|13443.6|13445.7|13443.7|13445|13443|56
1708912800000|2024-02-26 02:00:00|13445.5|13443.5|13445.5|13443.5|13445.7|13443.7|13445|13443|87
1708913100000|2024-02-26 02:05:00|13445.6|13443.6|13445.8|13443.8|13446.4|13444.4|13445.1|13443.1|99
1708913400000|2024-02-26 02:10:00|13445.9|13443.9|13447.2|13445.2|13447.4|13445.4|13445.8|13443.8|108
1708913700000|2024-02-26 02:15:00|13447.1|13445.1|13447.5|13445.5|13447.7|13445.7|13447.1|13445.1|61
1708914000000|2024-02-26 02:20:00|13447.6|13445.6|13449.2|13447.2|13449.7|13447.7|13447.3|13445.3|92
1708914300000|2024-02-26 02:25:00|13449.3|13447.3|13449.5|13447.5|13449.5|13447.5|13448.7|13446.7|66
1708914600000|2024-02-26 02:30:00|13449.4|13447.4|13446.7|13444.7|13449.6|13447.6|13446.3|13444.3|95
1708914900000|2024-02-26 02:35:00|13446.8|13444.8|13447.1|13445.1|13447.7|13445.6|13446.2|13443.8|134
1708915200000|2024-02-26 02:40:00|13447|13445|13444.4|13442.4|13447.5|13445.5|13444.1|13442.1|111
1708915500000|2024-02-26 02:45:00|13444.3|13442.3|13447.1|13445.1|13447.3|13445.3|13444.3|13442.3|105
1708915800000|2024-02-26 02:50:00|13447.2|13445.2|13447|13445|13447.6|13445.6|13446.4|13444.4|86
1708916100000|2024-02-26 02:55:00|13447.1|13445.1|13446.3|13444.3|13447.1|13445.1|13445.3|13443.3|107
1708916400000|2024-02-26 03:00:00|13446.6|13444.6|13445.4|13443.4|13446.8|13444.8|13445.4|13443.4|59
1708916700000|2024-02-26 03:05:00|13445.5|13443.5|13445.5|13443.5|13446.1|13444.1|13445.3|13443.3|86
1708917000000|2024-02-26 03:10:00|13445.6|13443.6|13446|13444|13446.1|13444.1|13445.3|13443.3|88
1708917300000|2024-02-26 03:15:00|13445.9|13443.9|13446.7|13444.7|13446.7|13444.7|13445.4|13443.4|94
1708917600000|2024-02-26 03:20:00|13446.6|13444.6|13446.5|13444.5|13446.7|13444.7|13446.2|13444.2|77
1708917900000|2024-02-26 03:25:00|13446.4|13444.4|13445.7|13443.7|13446.8|13444.8|13444.8|13442.8|99
1708918200000|2024-02-26 03:30:00|13445.6|13443.6|13446.2|13444.2|13446.6|13444.6|13444.7|13442.7|129
1708918500000|2024-02-26 03:35:00|13446.3|13444.3|13446.1|13444.1|13446.6|13444.6|13445.7|13443.7|98
1708918800000|2024-02-26 03:40:00|13446.3|13444.3|13447.1|13445.1|13447.6|13445.6|13446.1|13444.1|106
1708919100000|2024-02-26 03:45:00|13447|13445|13447.6|13445.6|13447.9|13445.9|13446.3|13444.3|129
1708919400000|2024-02-26 03:50:00|13447.7|13445.7|13446.8|13444.8|13448|13446|13446.4|13444.4|102
1708919700000|2024-02-26 03:55:00|13446.9|13444.9|13448.7|13446.7|13449.3|13447.3|13446.7|13444.7|101
1708920000000|2024-02-26 04:00:00|13448.6|13446.6|13447.2|13445.2|13449.1|13447.1|13446.5|13444.5|108
1708920300000|2024-02-26 04:05:00|13447.3|13445.3|13447|13445|13447.4|13445.4|13446.6|13444.6|72
1708920600000|2024-02-26 04:10:00|13446.9|13444.9|13447|13445|13448.4|13446.4|13446.7|13444.7|97
1708920900000|2024-02-26 04:15:00|13446.9|13444.9|13445.5|13443.5|13448.5|13445|13445.4|13443.4|150
1708921200000|2024-02-26 04:20:00|13445.6|13443.6|13445.9|13443.9|13447|13444|13444.7|13441.7|134
1708921500000|2024-02-26 04:25:00|13446|13444|13445.4|13443.4|13446.7|13444|13444.7|13441.9|93
1708921800000|2024-02-26 04:30:00|13445.3|13443.3|13445.1|13443.1|13445.5|13443.5|13444.8|13442.8|77
1708922100000|2024-02-26 04:35:00|13445|13443|13444.8|13442.8|13445.2|13443.2|13444.3|13442.3|87
1708922400000|2024-02-26 04:40:00|13444.9|13442.9|13444.9|13442.9|13445.4|13443.4|13443.3|13441.3|121
1708922700000|2024-02-26 04:45:00|13445|13443|13445|13443|13446|13444|13444.3|13442.3|89
1708923000000|2024-02-26 04:50:00|13444.9|13442.9|13445|13443|13445.4|13443.4|13444.5|13442.5|67
1708923300000|2024-02-26 04:55:00|13444.9|13442.9|13446.4|13442.9|13446.4|13443.7|13444.7|13442.7|84
1708923600000|2024-02-26 05:00:00|13446.3|13442.8|13447.7|13445.7|13448.8|13445.9|13445.6|13442.8|131
1708923900000|2024-02-26 05:05:00|13447.6|13445.6|13447|13445|13448.1|13446.1|13446.9|13444.9|92
1708924200000|2024-02-26 05:10:00|13447.1|13445.1|13447|13445|13447.4|13445.4|13446.6|13444.6|100
1708924500000|2024-02-26 05:15:00|13446.9|13444.9|13446.8|13444.8|13447.9|13445.9|13446.6|13444.6|99
1708924800000|2024-02-26 05:20:00|13446.7|13444.7|13445.4|13443.4|13446.9|13444.9|13445.3|13443.3|90
1708925100000|2024-02-26 05:25:00|13445.3|13443.3|13444.6|13442.6|13446.7|13444.7|13444.6|13442.6|97
1708925400000|2024-02-26 05:30:00|13444.7|13442.7|13445|13443|13445.9|13443.9|13444.6|13442.6|115
1708925700000|2024-02-26 05:35:00|13444.9|13442.9|13444.9|13442.9|13445.4|13443.4|13444.5|13442.5|91
1708926000000|2024-02-26 05:40:00|13445|13443|13444.5|13442.5|13445.4|13443.4|13444.3|13442.3|42
1708926300000|2024-02-26 05:45:00|13444.4|13442.4|13442.3|13440.3|13444.5|13442.5|13442.3|13440.3|89
1708926600000|2024-02-26 05:50:00|13442.2|13440.2|13443.4|13441.4|13443.5|13441.5|13441.7|13439.7|134
1708926900000|2024-02-26 05:55:00|13443.3|13441.3|13443.7|13441.7|13443.7|13441.7|13442.1|13440.1|97
1708927200000|2024-02-26 06:00:00|13443.8|13441.8|13444.5|13442.5|13444.8|13442.8|13443.5|13441.5|91
1708927500000|2024-02-26 06:05:00|13444.4|13442.4|13446|13444|13446.2|13444.2|13444.4|13442.4|95
1708927800000|2024-02-26 06:10:00|13445.9|13443.9|13447.3|13445.3|13447.6|13445.6|13445.4|13443.4|106
1708928100000|2024-02-26 06:15:00|13447.4|13445.4|13447.8|13445.8|13448.6|13446.6|13447.2|13445.2|105
1708928400000|2024-02-26 06:20:00|13447.9|13445.9|13450.6|13448.6|13451|13449|13447.9|13445.9|108
1708928700000|2024-02-26 06:25:00|13450.5|13448.5|13448.3|13446.3|13450.8|13448.8|13448.2|13446.2|157
1708929000000|2024-02-26 06:30:00|13448.2|13446.2|13449.7|13447.7|13449.9|13447.9|13448.2|13446.2|121
1708929300000|2024-02-26 06:35:00|13449.8|13447.8|13447.7|13445.7|13451|13449|13447.4|13445.4|128
1708929600000|2024-02-26 06:40:00|13447.6|13445.6|13446.9|13444.9|13447.8|13445.8|13446.6|13444.6|103
1708929900000|2024-02-26 06:45:00|13446.8|13444.8|13446.6|13444.6|13447.2|13445.2|13446.4|13444.4|83
1708930200000|2024-02-26 06:50:00|13446.5|13444.5|13446.9|13444.9|13447.4|13445.4|13445.6|13443.6|95
1708930500000|2024-02-26 06:55:00|13446.8|13444.8|13448.3|13446.3|13448.5|13446.5|13446.8|13444.8|88
1708930800000|2024-02-26 07:00:00|13448.2|13446.2|13445.5|13443.5|13448.2|13446.2|13445.5|13443.5|161
1708931100000|2024-02-26 07:05:00|13445.4|13443.4|13447.1|13445.1|13447.8|13445.8|13445.4|13443.4|163
1708931400000|2024-02-26 07:10:00|13447|13445|13445.4|13443.4|13447.6|13445.6|13445.2|13443.2|199
1708931700000|2024-02-26 07:15:00|13445.5|13443.5|13447.2|13445.2|13447.2|13445.2|13445.4|13443.4|147
1708932000000|2024-02-26 07:20:00|13447.1|13445.1|13445.5|13443.5|13447.6|13445.6|13445.2|13443.2|181
1708932300000|2024-02-26 07:25:00|13445.4|13443.4|13444.5|13442.5|13445.6|13443.6|13444.5|13442.5|126
1708932600000|2024-02-26 07:30:00|13444.6|13442.6|13443.4|13441.4|13444.8|13442.8|13442.6|13440.6|158
1708932900000|2024-02-26 07:35:00|13443.3|13441.3|13441.3|13439.3|13443.3|13441.3|13441.1|13439.1|147
1708933200000|2024-02-26 07:40:00|13441.2|13439.2|13443.1|13441.1|13443.6|13441.6|13440.6|13438.3|185
1708933500000|2024-02-26 07:45:00|13443.2|13441.2|13442|13440|13443.4|13441.4|13441.7|13439.7|140
1708933800000|2024-02-26 07:50:00|13441.9|13439.9|13440.7|13438.7|13442.8|13440.8|13440.6|13438.3|232
1708934100000|2024-02-26 07:55:00|13440.8|13438.8|13442.4|13440.4|13442.8|13440.8|13440.5|13438.5|177
1708934400000|2024-02-26 08:00:00|13442.3|13440.3|13444.9|13442.9|13445.1|13443.1|13442.3|13440.3|219
1708934700000|2024-02-26 08:05:00|13444.8|13442.8|13442.8|13440.8|13445.7|13443.7|13441.5|13439.5|231
1708935000000|2024-02-26 08:10:00|13442.9|13440.9|13444.3|13442.3|13444.8|13442.8|13442.5|13440.5|172
1708935300000|2024-02-26 08:15:00|13444.2|13442.2|13443.1|13441.1|13444.3|13442.3|13442.3|13440.3|192
1708935600000|2024-02-26 08:20:00|13443.2|13441.2|13442.1|13440.1|13443.3|13441.3|13441.9|13439.9|164
1708935900000|2024-02-26 08:25:00|13442.2|13440.2|13443.4|13441.4|13444.4|13442.4|13442.1|13440.1|151
1708936200000|2024-02-26 08:30:00|13443.3|13441.3|13442.1|13440.1|13443.3|13441.3|13441.4|13439.4|191
1708936500000|2024-02-26 08:35:00|13442|13440|13444.8|13442.8|13444.9|13442.9|13442|13440|150
1708936800000|2024-02-26 08:40:00|13444.9|13442.9|13444.2|13442.2|13445.2|13443.2|13443.8|13441.8|178
1708937100000|2024-02-26 08:45:00|13444.1|13442.1|13444.6|13442.6|13444.6|13442.6|13443.3|13441.3|125
1708937400000|2024-02-26 08:50:00|13444.7|13442.7|13443.5|13441.5|13445.8|13443.8|13443.5|13441.5|167
1708937700000|2024-02-26 08:55:00|13443.6|13441.6|13444.8|13442.8|13444.9|13442.9|13443.6|13441.6|203
1708938000000|2024-02-26 09:00:00|13444.9|13442.9|13448.1|13446.1|13448.2|13446.2|13444.7|13442.7|224
1708938300000|2024-02-26 09:05:00|13448.2|13446.2|13446.8|13444.8|13449.1|13446.6|13446.2|13443.7|178
1708938600000|2024-02-26 09:10:00|13446.7|13444.7|13446.5|13443|13447.3|13444.7|13445.6|13443|177
1708938900000|2024-02-26 09:15:00|13446.8|13443.3|13445.3|13443.3|13447.9|13445.3|13445.3|13443.3|129
1708939200000|2024-02-26 09:20:00|13445.2|13443.2|13446.2|13444.2|13446.8|13444.8|13444.8|13442.8|135
1708939500000|2024-02-26 09:25:00|13446.1|13444.1|13445.7|13443.7|13446.9|13444.9|13445.5|13443.5|102
1708939800000|2024-02-26 09:30:00|13445.6|13443.6|13446.2|13444.2|13446.3|13444.3|13445.1|13443.1|109
1708940100000|2024-02-26 09:35:00|13446.1|13444.1|13445.4|13443.4|13446.2|13444.2|13445.3|13443.3|124
1708940400000|2024-02-26 09:40:00|13445.3|13443.3|13445.4|13443.4|13445.6|13443.6|13444.8|13442.8|90
1708940700000|2024-02-26 09:45:00|13445.3|13443.3|13444.5|13442.5|13445.5|13443.5|13444|13442|157
1708941000000|2024-02-26 09:50:00|13444.4|13442.4|13444.6|13442.6|13445.1|13443.1|13443.8|13441.8|192
1708941300000|2024-02-26 09:55:00|13444.5|13442.5|13442.3|13440.3|13444.6|13442.6|13442.3|13440.3|151
1708941600000|2024-02-26 10:00:00|13442.4|13440.4|13441.3|13439.3|13442.8|13440.6|13441.2|13439.2|179
1708941900000|2024-02-26 10:05:00|13441.2|13439.2|13440.4|13438.4|13441.5|13439.3|13440.3|13437.7|118
1708942200000|2024-02-26 10:10:00|13440.3|13438.3|13438.6|13436.6|13440.4|13438.4|13438.1|13436.1|140
1708942500000|2024-02-26 10:15:00|13438.7|13436.7|13441|13437.5|13441|13438.5|13438.6|13436.6|138
1708942800000|2024-02-26 10:20:00|13441.1|13437.6|13442.7|13440.7|13443.2|13441.2|13440|13437.6|152
1708943100000|2024-02-26 10:25:00|13442.6|13440.6|13441.5|13439.5|13442.7|13440.7|13441.4|13439.4|148
1708943400000|2024-02-26 10:30:00|13441.6|13439.6|13441.8|13439.8|13442.6|13440.6|13441.2|13439.2|195
1708943700000|2024-02-26 10:35:00|13441.7|13439.7|13440.7|13438.7|13441.8|13439.8|13440|13438|164
1708944000000|2024-02-26 10:40:00|13440.6|13438.6|13440.2|13438.2|13440.7|13438.7|13439.4|13437.4|192
1708944300000|2024-02-26 10:45:00|13440.1|13438.1|13440.5|13438.5|13441.4|13439.4|13440|13438|185
1708944600000|2024-02-26 10:50:00|13440.4|13438.4|13440.6|13438.6|13441.7|13439.7|13440|13438|125
1708944900000|2024-02-26 10:55:00|13440.5|13438.5|13440.3|13438.3|13440.6|13438.6|13440.2|13438.2|61
1708945200000|2024-02-26 11:00:00|13440.2|13438.2|13439.9|13437.9|13441|13439|13439.7|13437.7|147
1708945500000|2024-02-26 11:05:00|13440|13438|13439.5|13437.5|13440.1|13438.1|13439.4|13437.4|139
1708945800000|2024-02-26 11:10:00|13439.7|13437.7|13440.3|13438.3|13440.4|13438.4|13439.4|13437.4|79
1708946100000|2024-02-26 11:15:00|13440.4|13438.4|13441.4|13439.4|13441.5|13439.5|13439.7|13437.7|103
1708946400000|2024-02-26 11:20:00|13441.5|13439.5|13440|13438|13441.9|13439.9|13439.7|13437.7|149
1708946700000|2024-02-26 11:25:00|13439.9|13437.9|13439.2|13437.2|13440.1|13438.1|13438.9|13436.9|164
1708947000000|2024-02-26 11:30:00|13439.3|13437.3|13439.2|13437.2|13440|13438|13439.1|13437.1|133
1708947300000|2024-02-26 11:35:00|13439.1|13437.1|13439.5|13437.5|13439.8|13437.8|13438.7|13436.7|169
1708947600000|2024-02-26 11:40:00|13439.6|13437.6|13439.9|13437.9|13440.5|13438|13439|13436.5|190
1708947900000|2024-02-26 11:45:00|13440|13438|13441.3|13439.3|13441.5|13439.5|13440|13438|133
1708948200000|2024-02-26 11:50:00|13441.2|13439.2|13441.7|13439.7|13442.3|13440.3|13440.9|13438.9|145
1708948500000|2024-02-26 11:55:00|13441.8|13439.8|13440.9|13438.9|13442.1|13440.1|13440.9|13438.9|143
1708948800000|2024-02-26 12:00:00|13440.8|13438.8|13438.7|13436.7|13440.8|13438.8|13438.6|13436.6|143
1708949100000|2024-02-26 12:05:00|13438.8|13436.8|13439.3|13437.3|13439.5|13437.5|13438.1|13436.1|150
1708949400000|2024-02-26 12:10:00|13439.2|13437.2|13439.7|13437.7|13440.1|13438.1|13438.9|13436.2|134
1708949700000|2024-02-26 12:15:00|13439.8|13437.8|13437.6|13435.6|13440.1|13438.1|13437.4|13435.4|167
1708950000000|2024-02-26 12:20:00|13437.7|13435.7|13438.8|13436.8|13439|13437|13437.3|13435.3|154
1708950300000|2024-02-26 12:25:00|13438.9|13436.9|13438.7|13436.7|13439.7|13437.2|13437.8|13435|176
1708950600000|2024-02-26 12:30:00|13438.4|13436.4|13438.8|13436.8|13439.8|13437.3|13437.8|13435.8|219
1708950900000|2024-02-26 12:35:00|13438.7|13436.7|13438.9|13436.9|13439.7|13437.1|13438|13435.2|201
1708951200000|2024-02-26 12:40:00|13439|13437|13437.4|13433.9|13439.5|13437|13437.1|13433.6|185
1708951500000|2024-02-26 12:45:00|13437.3|13433.8|13436.8|13434.8|13437.4|13435.2|13435.4|13433.4|147
1708951800000|2024-02-26 12:50:00|13436.7|13434.7|13437.4|13435.4|13437.4|13435.4|13435.8|13433.8|147
1708952100000|2024-02-26 12:55:00|13437.6|13435.6|13439.5|13437.5|13440.8|13438.1|13437.6|13435.6|180
1708952400000|2024-02-26 13:00:00|13439.8|13437.8|13439.3|13437.3|13440.4|13438.4|13438.9|13436.9|157
1708952700000|2024-02-26 13:05:00|13439.4|13437.4|13438.1|13436.1|13439.4|13437.4|13436.8|13434.8|139
1708953000000|2024-02-26 13:10:00|13438|13436|13439.2|13437.2|13440|13438|13438|13436|174
1708953300000|2024-02-26 13:15:00|13439.1|13437.1|13439.2|13437.2|13440.2|13438.2|13439.1|13437.1|119
1708953600000|2024-02-26 13:20:00|13439.3|13437.3|13439.9|13437.9|13440.2|13438.2|13439|13437|112
1708953900000|2024-02-26 13:25:00|13440|13438|13438.8|13436.8|13440.7|13438.7|13438.6|13436.6|126
1708954200000|2024-02-26 13:30:00|13438.9|13436.9|13439.6|13436.1|13439.7|13437|13437.3|13434.8|139
1708954500000|2024-02-26 13:35:00|13439.7|13436.2|13437.7|13435.7|13439.7|13437|13437.6|13435.6|173
1708954800000|2024-02-26 13:40:00|13437.6|13435.6|13437.2|13435.2|13437.7|13435.7|13436.4|13434.4|134
1708955100000|2024-02-26 13:45:00|13437.3|13435.3|13437.9|13435.9|13439|13437|13437.1|13434.9|148
1708955400000|2024-02-26 13:50:00|13438|13436|13438.5|13436.5|13439.6|13436.9|13437.3|13435|150
1708955700000|2024-02-26 13:55:00|13438.4|13436.4|13438.9|13436.9|13439|13437|13438.4|13436.4|97
1708956000000|2024-02-26 14:00:00|13438.8|13436.8|13439.4|13437.4|13440.2|13438.1|13438.1|13436.1|213
1708956300000|2024-02-26 14:05:00|13439.5|13437.5|13443.1|13441.1|13444.2|13441.5|13439.3|13437.1|255
1708956600000|2024-02-26 14:10:00|13443.2|13441.2|13447.2|13445.2|13447.8|13445.8|13442|13439.5|215
1708956900000|2024-02-26 14:15:00|13447.1|13445.1|13446.1|13444.1|13447.3|13445.3|13445.2|13443.2|200
1708957200000|2024-02-26 14:20:00|13446.2|13444.2|13445.6|13443.6|13447.3|13444.7|13444.6|13442.6|183
1708957500000|2024-02-26 14:25:00|13445.5|13443.5|13445.3|13443.3|13446.5|13444.5|13444.6|13442.6|156
1708957800000|2024-02-26 14:30:00|13445.2|13443.2|13446|13444|13447.3|13444.5|13445.1|13442.6|238
1708958100000|2024-02-26 14:35:00|13446.1|13444.1|13445.3|13443.3|13446.6|13444.6|13444.8|13442.5|203
1708958400000|2024-02-26 14:40:00|13445.4|13443.4|13445.9|13443.9|13447.7|13445.7|13445.2|13443.2|190
1708958700000|2024-02-26 14:45:00|13445.8|13443.8|13446.9|13444.9|13447.8|13445.8|13445.6|13443.6|219
1708959000000|2024-02-26 14:50:00|13446.8|13444.8|13447.4|13445.4|13448.2|13446|13445.8|13443.8|181
1708959300000|2024-02-26 14:55:00|13447.5|13445.5|13450.2|13446.7|13450.7|13447.2|13447|13444.7|214
1708959600000|2024-02-26 15:00:00|13449.8|13446.3|13450.1|13448.1|13452|13450|13449.1|13446|232
1708959900000|2024-02-26 15:05:00|13450.2|13448.2|13453.6|13450.1|13453.6|13450.3|13449.6|13446.9|224
1708960200000|2024-02-26 15:10:00|13453.5|13450|13451.4|13449.4|13453.7|13450.6|13450.4|13447.4|209
1708960500000|2024-02-26 15:15:00|13451.5|13449.5|13453.3|13451.3|13453.4|13451.4|13450.9|13448.4|173
1708960800000|2024-02-26 15:20:00|13453.4|13451.4|13449.6|13447.6|13453.4|13451.4|13449.2|13447.2|160
1708961100000|2024-02-26 15:25:00|13449.5|13447.5|13449.1|13447.1|13450.5|13448.5|13449.1|13447.1|104
1708961400000|2024-02-26 15:30:00|13448.8|13446.8|13449.3|13447.3|13450.4|13448.4|13448.8|13446.8|180
1708961700000|2024-02-26 15:35:00|13449.4|13447.4|13449.5|13447.5|13449.5|13447.5|13447.9|13445.9|167
1708962000000|2024-02-26 15:40:00|13449.6|13447.6|13448.4|13446.4|13450.1|13448.1|13448.2|13446.2|185
1708962300000|2024-02-26 15:45:00|13448.3|13446.3|13448.1|13446.1|13449|13447|13447.1|13445.1|117
1708962600000|2024-02-26 15:50:00|13448|13446|13445.8|13443.8|13448.1|13446.1|13444.8|13442.8|120
1708962900000|2024-02-26 15:55:00|13445.9|13443.9|13446.5|13444.5|13447.5|13445.5|13445.8|13443.8|186
1708963200000|2024-02-26 16:00:00|13446.6|13444.6|13448|13446|13448.3|13446.3|13446.2|13444.2|191
1708963500000|2024-02-26 16:05:00|13448.1|13446.1|13448.3|13446.3|13448.6|13446.6|13447|13445|150
1708963800000|2024-02-26 16:10:00|13448.4|13446.4|13449.3|13447.3|13449.4|13447.4|13448.2|13446.2|177
1708964100000|2024-02-26 16:15:00|13449.4|13447.4|13450|13448|13450.2|13448.2|13448.4|13446.4|160
1708964400000|2024-02-26 16:20:00|13449.9|13447.9|13450.4|13448.4|13450.6|13448.6|13449.4|13447.4|167
1708964700000|2024-02-26 16:25:00|13450.5|13448.5|13449.5|13447.5|13450.5|13448.5|13449.2|13446.6|155
1708965000000|2024-02-26 16:30:00|13449.4|13447.4|13450.4|13448.4|13451.4|13449.1|13448.9|13446|181
1708965300000|2024-02-26 16:35:00|13451.2|13447.7|13449.3|13447.3|13451.3|13448.6|13448|13446|150
1708965600000|2024-02-26 16:40:00|13449.2|13447.2|13449.5|13447.5|13450.2|13448.2|13448.9|13446.9|123
1708965900000|2024-02-26 16:45:00|13449.4|13447.4|13448|13446|13449.9|13447.9|13447.4|13445.4|112
1708966200000|2024-02-26 16:50:00|13448.2|13446.2|13447.5|13445.5|13448.2|13446.2|13447|13445|120
1708966500000|2024-02-26 16:55:00|13447.6|13445.6|13448.2|13444.7|13448.4|13446.1|13447.4|13444.7|98
1708966800000|2024-02-26 17:00:00|13448.3|13444.8|13447.8|13445.8|13448.9|13445.8|13447.4|13444.5|145
1708967100000|2024-02-26 17:05:00|13447.7|13445.7|13447.7|13445.7|13448.5|13445.9|13447.4|13444.6|92
1708967400000|2024-02-26 17:10:00|13447.6|13445.6|13447.8|13444.3|13448.7|13446|13446.3|13443.9|135
1708967700000|2024-02-26 17:15:00|13447.7|13444.2|13447.2|13445.2|13447.9|13445.3|13446.7|13444.1|114
1708968000000|2024-02-26 17:20:00|13447.3|13445.3|13447.7|13444.2|13448.2|13445.4|13447.3|13444.1|81
1708968300000|2024-02-26 17:25:00|13447.8|13444.3|13447.1|13445.1|13448.1|13445.2|13446.8|13444.1|128
1708968600000|2024-02-26 17:30:00|13448|13444.5|13447.8|13444.3|13448|13445.3|13446.9|13444.2|76
1708968900000|2024-02-26 17:35:00|13447.9|13444.4|13447.3|13445.3|13448.3|13445.5|13447|13444.3|90
1708969200000|2024-02-26 17:40:00|13447.4|13445.4|13448|13444.5|13448.3|13445.5|13446.9|13444.1|138
1708969500000|2024-02-26 17:45:00|13447.9|13444.4|13447.9|13444.4|13448|13445.2|13446.8|13444|95
1708969800000|2024-02-26 17:50:00|13448|13444.5|13447.1|13445.1|13448.4|13445.7|13446.7|13444|201
1708970100000|2024-02-26 17:55:00|13447.9|13444.4|13447.9|13444.4|13448.1|13445.4|13447|13443.9|141
1708970400000|2024-02-26 18:00:00|13448|13444.5|13446.9|13444.9|13448.7|13446.7|13446.8|13444.5|180
1708970700000|2024-02-26 18:05:00|13446.8|13444.8|13447.9|13445.9|13448.6|13446|13446.8|13444.8|110
1708971000000|2024-02-26 18:10:00|13447.8|13445.8|13447|13445|13448|13445.8|13446.7|13443.8|98
1708971300000|2024-02-26 18:15:00|13447.1|13445.1|13447.5|13445.5|13448.1|13445.5|13446.8|13444.2|120
1708971600000|2024-02-26 18:20:00|13447.6|13445.6|13447.5|13445.5|13448.7|13445.9|13447.4|13444.9|97
1708971900000|2024-02-26 18:25:00|13447.6|13445.6|13449.4|13447.4|13449.7|13447.7|13447.5|13445.5|110
1708972200000|2024-02-26 18:30:00|13449.5|13447.5|13450|13448|13450.4|13448.4|13449.3|13447.3|68
1708972500000|2024-02-26 18:35:00|13450.1|13448.1|13450.3|13448.3|13450.4|13448.4|13450|13448|65
1708972800000|2024-02-26 18:40:00|13450.2|13448.2|13449.9|13447.9|13450.3|13448.3|13449.7|13447.7|83
1708973100000|2024-02-26 18:45:00|13450|13448|13449.8|13447.8|13450.2|13448.2|13449.8|13447.8|53
1708973400000|2024-02-26 18:50:00|13449.9|13447.9|13451|13447.5|13451.1|13448.3|13449.7|13447|90
1708973700000|2024-02-26 18:55:00|13451.1|13447.6|13449.1|13447.1|13451.1|13448.4|13448.8|13446.8|101
1708974000000|2024-02-26 19:00:00|13449|13447|13449.5|13446|13449.7|13447.1|13448.6|13445.8|95
1708974300000|2024-02-26 19:05:00|13449.6|13446.1|13449|13447|13449.6|13447.1|13448.2|13445.9|91
1708974600000|2024-02-26 19:10:00|13448.9|13446.9|13448.9|13446.9|13449.4|13447.4|13448.7|13446.7|86
1708974900000|2024-02-26 19:15:00|13448.8|13446.8|13449|13447|13450|13447.3|13448.8|13446.4|50
1708975200000|2024-02-26 19:20:00|13449.1|13447.1|13449.1|13447.1|13449.3|13447.3|13448.9|13446.9|37
1708975500000|2024-02-26 19:25:00|13449|13447|13450.4|13446.9|13450.8|13448|13449|13446.7|119
1708975800000|2024-02-26 19:30:00|13450.5|13447|13450|13446.5|13450.8|13447.7|13449.2|13446.4|104
1708976100000|2024-02-26 19:35:00|13450.1|13446.6|13449.1|13447.1|13450.8|13448|13449.1|13446.4|133
1708976400000|2024-02-26 19:40:00|13449|13447|13449.2|13447.2|13450.6|13447.6|13449|13446.5|70
1708976700000|2024-02-26 19:45:00|13449.3|13447.3|13448.9|13446.9|13449.4|13447.4|13448.7|13446.7|83
1708977000000|2024-02-26 19:50:00|13448.8|13446.8|13448.9|13446.9|13449.8|13447|13448.7|13446|53
1708977300000|2024-02-26 19:55:00|13449|13447|13449|13447|13449.5|13447|13448.7|13445.9|60
1708977600000|2024-02-26 20:00:00|13449.7|13446.2|13449.6|13446.1|13449.7|13446.2|13449.5|13446|42
1708977900000|2024-02-26 20:05:00|13449.7|13446.2|13449.3|13445.8|13449.7|13446.2|13449.2|13445.7|61
1708978200000|2024-02-26 20:10:00|13449.2|13445.7|13446.6|13443.1|13449.3|13445.8|13446|13442.5|101
1708978500000|2024-02-26 20:15:00|13446.5|13443|13447|13443.5|13447.4|13443.9|13446.1|13442.6|80
1708978800000|2024-02-26 20:20:00|13446.9|13443.4|13447|13443.5|13447.4|13444.5|13446.2|13443.3|68
1708979100000|2024-02-26 20:25:00|13446.9|13443.4|13446.4|13442.9|13446.9|13443.4|13446.1|13442.6|73
1708979400000|2024-02-26 20:30:00|13446.3|13442.8|13446.9|13443.4|13447.7|13444.2|13446.1|13442.6|103
1708979700000|2024-02-26 20:35:00|13447|13443.5|13447.3|13443.8|13447.9|13444.4|13446.8|13443.3|64
1708980000000|2024-02-26 20:40:00|13447.4|13443.9|13447|13443.5|13447.4|13443.9|13446.8|13443.3|50
1708980300000|2024-02-26 20:45:00|13446.9|13443.4|13446.3|13442.8|13447.3|13443.8|13446.3|13442.8|53
1708980600000|2024-02-26 20:50:00|13446.2|13442.7|13446.4|13442.9|13446.8|13443.3|13446|13442.5|60
1708980900000|2024-02-26 20:55:00|13446.3|13442.8|13447.8|13444.3|13448.1|13444.6|13446.3|13442.8|129
1708981200000|2024-02-26 21:00:00|13447.7|13444.2|13447.1|13443.6|13447.9|13445.1|13446.9|13443.5|56
1708981500000|2024-02-26 21:05:00|13446.9|13443.4|13447.8|13444.3|13447.9|13445.1|13446.7|13443.4|136
1708981800000|2024-02-26 21:10:00|13447.9|13444.4|13447.9|13444.4|13448.4|13444.9|13447.7|13444.2|99
1708982100000|2024-02-26 21:15:00|13447.8|13444.3|13447.4|13445.4|13448.4|13445.5|13447.4|13444.3|90
1708982400000|2024-02-26 21:20:00|13447.5|13445.5|13448.1|13444.6|13448.2|13445.5|13447.5|13444.6|13
1708982700000|2024-02-26 21:25:00|13448.2|13444.7|13446.7|13443.2|13448.3|13444.8|13446.3|13442.8|61
1708983000000|2024-02-26 21:30:00|13446.6|13443.1|13446.8|13443.3|13446.9|13443.4|13446.6|13443.1|145
1708983300000|2024-02-26 21:35:00|13446.7|13443.2|13446.8|13443.3|13447|13443.5|13446.7|13443.2|152
1708983600000|2024-02-26 21:40:00|13446.9|13443.4|13446.8|13443.3|13447|13443.5|13446.8|13443.3|5
1708983900000|2024-02-26 21:45:00|13446.7|13443.2|13446.6|13443.1|13446.7|13443.2|13446.6|13443.1|12
1708984200000|2024-02-26 21:50:00|13446.7|13443.2|13446.8|13443.3|13446.8|13443.3|13446.7|13443.2|12
1708984500000|2024-02-26 21:55:00|13446.7|13443.2|13445.6|13442.1|13446.8|13443.3|13445.5|13442|68
1708984800000|2024-02-26 22:00:00|13445.3|13440.7|13448.2|13438.7|13449.4|13440.7|13445.3|13437.8|22
1708985100000|2024-02-26 22:05:00|13448.3|13438.8|13449.3|13439.2|13449.9|13439.5|13448.3|13438|132
1708985400000|2024-02-26 22:10:00|13449.4|13439.3|13449.3|13438.3|13450.4|13439.3|13449.1|13436.4|107
1708985700000|2024-02-26 22:15:00|13449.4|13438.4|13448.5|13439.7|13449.5|13439.9|13448|13438.4|58
1708986000000|2024-02-26 22:20:00|13449.2|13439.6|13448.4|13440|13449.4|13440.1|13448.4|13439.6|6
1708986300000|2024-02-26 22:25:00|13448.5|13439.9|13449.5|13439.4|13449.6|13440.2|13448.4|13439.3|24
1708986600000|2024-02-26 22:30:00|13449.2|13439.3|13449|13439.1|13449.3|13439.6|13448.8|13438.9|97
1708986900000|2024-02-26 22:35:00|13448.9|13439.2|13448.9|13439.1|13449|13439.4|13448.5|13438.9|102
1708987200000|2024-02-26 22:40:00|13448.3|13439.2|13448.5|13440.1|13448.7|13440.6|13448.1|13439.2|114
1708987500000|2024-02-26 22:45:00|13448.9|13440.4|13449.3|13440.4|13449.8|13440.8|13448.8|13439.9|133
1708987800000|2024-02-26 22:50:00|13449.7|13440.3|13449.1|13440.6|13449.7|13440.7|13448.6|13440|152
1708988100000|2024-02-26 22:55:00|13448.9|13440.4|13448.8|13440.2|13449.7|13441.7|13448.1|13440.2|136
1708988400000|2024-02-26 23:00:00|13448.2|13440.8|13446.8|13442.8|13448.3|13443.3|13446.5|13440.8|161
1708988700000|2024-02-26 23:05:00|13446.9|13442.9|13446.6|13443|13447.2|13443.5|13446.3|13442.7|262
1708989000000|2024-02-26 23:10:00|13447|13442.8|13447.4|13443.8|13447.8|13444.2|13447|13442.8|369
1708989300000|2024-02-26 23:15:00|13447.5|13444|13447.4|13443.9|13447.8|13444.3|13447.2|13443.7|48
1708989600000|2024-02-26 23:20:00|13447.5|13444|13449.6|13446.1|13450.3|13446.8|13447.1|13443.6|183
1708989900000|2024-02-26 23:25:00|13449.5|13446|13449.8|13446.3|13450.2|13446.7|13447.9|13444.4|79
1708990200000|2024-02-26 23:30:00|13449.9|13446.4|13445.1|13441.6|13450.2|13446.7|13445.1|13441.6|182
1708990500000|2024-02-26 23:35:00|13445.2|13441.7|13445.5|13442|13445.5|13442|13443.8|13440.3|127
1708990800000|2024-02-26 23:40:00|13445.4|13441.9|13445|13441.5|13446|13442.5|13444.8|13441.3|271
1708991100000|2024-02-26 23:45:00|13445.1|13441.6|13445.1|13441.6|13445.8|13442.3|13444.3|13440.8|165
1708991400000|2024-02-26 23:50:00|13445|13441.5|13445.1|13441.6|13445.9|13443.1|13444.8|13441.3|153
1708991700000|2024-02-26 23:55:00|13445.2|13441.7|13444.5|13442.5|13445.2|13442.5|13444.3|13441.5|46
1708992000000|2024-02-27 00:00:00|13444.6|13442.6|13447|13445|13447.4|13445|13444.5|13441.8|120
1708992300000|2024-02-27 00:05:00|13446.8|13444.8|13447|13445|13450|13447.2|13446.7|13444.5|162
1708992600000|2024-02-27 00:10:00|13447.1|13445.1|13447.6|13444.1|13448|13445.2|13445.8|13442.9|178
1708992900000|2024-02-27 00:15:00|13447.7|13444.2|13446.8|13444.8|13448.2|13444.9|13446.6|13443.1|144
1708993200000|2024-02-27 00:20:00|13446.7|13444.7|13446.8|13443.3|13446.9|13444.8|13445.7|13443.1|66
1708993500000|2024-02-27 00:25:00|13446.9|13443.4|13446.7|13443.2|13447.6|13444.8|13445.6|13443|99
1708993800000|2024-02-27 00:30:00|13446.8|13443.3|13445.9|13443.9|13447.1|13444.2|13445.8|13443.1|94
1708994100000|2024-02-27 00:35:00|13446.6|13443.1|13447.6|13445.6|13447.9|13445.6|13445.9|13443|98
1708994400000|2024-02-27 00:40:00|13447.7|13445.7|13448.2|13446.2|13448.2|13446.2|13447.5|13445.5|67
1708994700000|2024-02-27 00:45:00|13448.1|13446.1|13445.1|13443.1|13448.5|13446.2|13445.1|13443.1|88
1708995000000|2024-02-27 00:50:00|13445|13443|13444.9|13442.9|13445.3|13443.3|13444.5|13442.5|103
1708995300000|2024-02-27 00:55:00|13444.8|13442.8|13443.7|13441.7|13444.8|13442.8|13442.9|13440.9|152
1708995600000|2024-02-27 01:00:00|13443.4|13441.4|13443|13441|13443.7|13441.7|13442.4|13440.4|165
1708995900000|2024-02-27 01:05:00|13442.9|13440.9|13443.3|13441.3|13443.7|13441.7|13442.8|13440.8|115
1708996200000|2024-02-27 01:10:00|13443.2|13441.2|13444.1|13442.1|13445.2|13443.2|13443.2|13441.2|124
1708996500000|2024-02-27 01:15:00|13444|13442|13443.6|13441.6|13444.6|13442.6|13443.6|13441.6|128
1708996800000|2024-02-27 01:20:00|13443.7|13441.7|13446.3|13444.3|13446.9|13444.9|13442.2|13440.2|197
1708997100000|2024-02-27 01:25:00|13446.4|13444.4|13445.7|13443.7|13447|13445|13445.5|13443.5|145
1708997400000|2024-02-27 01:30:00|13445.6|13443.6|13444.1|13442.1|13445.7|13443.7|13443.2|13441.2|201
1708997700000|2024-02-27 01:35:00|13444.2|13442.2|13443.8|13441.8|13446.1|13444.1|13443.2|13441.2|137
1708998000000|2024-02-27 01:40:00|13443.7|13441.7|13443.1|13441.1|13445.3|13443.3|13443.1|13441.1|145
1708998300000|2024-02-27 01:45:00|13443.2|13441.2|13445.3|13443.3|13445.5|13443.5|13442.7|13440.7|135
1708998600000|2024-02-27 01:50:00|13445.4|13443.4|13444.7|13442.7|13445.7|13443.7|13444.6|13442.6|191
1708998900000|2024-02-27 01:55:00|13444.6|13442.6|13443.7|13441.7|13445.2|13443.2|13443.4|13441.4|129
1708999200000|2024-02-27 02:00:00|13443.6|13441.6|13441.2|13439.2|13443.6|13441.6|13441.1|13439.1|136
1708999500000|2024-02-27 02:05:00|13441.3|13439.3|13441.2|13439.2|13442.1|13439.5|13441.1|13438.2|69
1708999800000|2024-02-27 02:10:00|13441.3|13439.3|13442.1|13438.6|13442.2|13439.6|13441.1|13438.5|59
1709000100000|2024-02-27 02:15:00|13442.2|13438.7|13442.3|13440.3|13442.8|13440.8|13441.3|13438.6|109
1709000400000|2024-02-27 02:20:00|13442.4|13440.4|13443.4|13441.4|13443.8|13441.8|13442.4|13440.4|99
1709000700000|2024-02-27 02:25:00|13443.5|13441.5|13443.5|13441.5|13444.5|13442.5|13443.3|13441.3|132
1709001000000|2024-02-27 02:30:00|13443.4|13441.4|13444|13442|13445.9|13443.2|13443.3|13441.3|92
1709001300000|2024-02-27 02:35:00|13444.1|13442.1|13443.5|13441.5|13445.4|13443.4|13442.3|13440.3|100
1709001600000|2024-02-27 02:40:00|13444.2|13442.2|13443.4|13441.4|13444.7|13442.7|13443.4|13441.4|83
1709001900000|2024-02-27 02:45:00|13443.5|13441.5|13443.7|13441.7|13443.9|13441.9|13442.7|13440.7|163
1709002200000|2024-02-27 02:50:00|13443.6|13441.6|13443|13441|13443.8|13441.8|13442.7|13440.7|110
1709002500000|2024-02-27 02:55:00|13443.1|13441.1|13442.7|13440.7|13443.5|13441.5|13442.4|13440.4|92
1709002800000|2024-02-27 03:00:00|13442.6|13440.6|13443|13441|13444.1|13442.1|13442.6|13440.6|118
1709003100000|2024-02-27 03:05:00|13443.1|13441.1|13443.6|13441.6|13444.1|13441.6|13443|13440.5|91
1709003400000|2024-02-27 03:10:00|13443.5|13441.5|13445.4|13443.4|13445.9|13443.4|13443.2|13441.2|137
1709003700000|2024-02-27 03:15:00|13445.5|13443.5|13444.9|13442.9|13446.1|13444.1|13444.3|13442.3|150
1709004000000|2024-02-27 03:20:00|13445|13443|13444.8|13442.8|13445|13443|13444.4|13442.4|93
1709004300000|2024-02-27 03:25:00|13444.7|13442.7|13444.7|13442.7|13444.7|13442.7|13444.3|13442.3|63
1709004600000|2024-02-27 03:30:00|13444.8|13442.8|13444.8|13442.8|13444.9|13442.9|13444.3|13442.3|119
1709004900000|2024-02-27 03:35:00|13444.9|13442.9|13444.3|13442.3|13444.9|13442.9|13444.3|13442.3|103
1709005200000|2024-02-27 03:40:00|13444.4|13442.4|13444.5|13442.5|13444.6|13442.6|13444.2|13442.2|72
1709005500000|2024-02-27 03:45:00|13444.4|13442.4|13442.6|13440.6|13444.5|13442.5|13442.5|13440.5|84
1709005800000|2024-02-27 03:50:00|13442.7|13440.7|13442.1|13440.1|13443|13441|13442.1|13440.1|106
1709006100000|2024-02-27 03:55:00|13442.2|13440.2|13441.8|13439.8|13442.4|13440.4|13441.6|13439.6|71
1709006400000|2024-02-27 04:00:00|13441.9|13439.9|13442.1|13440.1|13442.7|13440.7|13441.7|13439.7|54
1709006700000|2024-02-27 04:05:00|13442.2|13440.2|13442|13440|13442.2|13440.2|13441.7|13439.7|47
1709007000000|2024-02-27 04:10:00|13442.1|13440.1|13442.3|13440.3|13442.7|13440.7|13441.9|13439.9|93
1709007300000|2024-02-27 04:15:00|13442.2|13440.2|13440.1|13438.1|13442.3|13440.3|13439.6|13437.6|120
1709007600000|2024-02-27 04:20:00|13440.2|13438.2|13440.2|13438.2|13440.5|13438.5|13439.8|13437.8|138
1709007900000|2024-02-27 04:25:00|13440.1|13438.1|13440|13438|13440.3|13438.3|13439.7|13437.7|80
1709008200000|2024-02-27 04:30:00|13439.9|13437.9|13440.1|13438.1|13440.2|13438.2|13439.7|13437.7|92
1709008500000|2024-02-27 04:35:00|13440|13438|13440.3|13438.3|13440.4|13438.4|13439.9|13437.9|107
1709008800000|2024-02-27 04:40:00|13440.2|13438.2|13440.5|13438.5|13441.3|13439.3|13440.1|13438.1|108
1709009100000|2024-02-27 04:45:00|13440.3|13438.3|13443|13441|13443|13441|13440.1|13438.1|123
1709009400000|2024-02-27 04:50:00|13443.1|13441.1|13443.5|13441.5|13443.8|13441.8|13443|13441|93
1709009700000|2024-02-27 04:55:00|13443.6|13441.6|13443.9|13441.9|13444.5|13442.1|13443.5|13440.8|132
1709010000000|2024-02-27 05:00:00|13443.8|13441.8|13444.1|13442.1|13444.3|13442.3|13443.2|13441.2|133
1709010300000|2024-02-27 05:05:00|13444|13442|13443.2|13441.2|13444.1|13442.1|13443.1|13441.1|153
1709010600000|2024-02-27 05:10:00|13443.1|13441.1|13442.3|13440.3|13443.7|13441.7|13442.2|13440.2|160
1709010900000|2024-02-27 05:15:00|13442.2|13440.2|13443|13441|13443.2|13441.2|13442|13440|131
1709011200000|2024-02-27 05:20:00|13442.9|13440.9|13443.7|13441.7|13443.9|13441.9|13442.9|13440.9|95
1709011500000|2024-02-27 05:25:00|13443.8|13441.8|13445.1|13443.1|13445.8|13443.8|13443.8|13441.8|131
1709011800000|2024-02-27 05:30:00|13445|13443|13445.2|13443.2|13445.2|13443.2|13444.3|13442.3|124
1709012100000|2024-02-27 05:35:00|13445.1|13443.1|13445|13443|13445.3|13443.3|13444.9|13442.9|110
1709012400000|2024-02-27 05:40:00|13445.1|13443.1|13446.8|13444.8|13447.7|13445.7|13445|13443|147
1709012700000|2024-02-27 05:45:00|13446.7|13444.7|13446.9|13444.9|13447.6|13445.6|13446.4|13444.4|153
1709013000000|2024-02-27 05:50:00|13447|13445|13446.4|13444.4|13447.4|13445.4|13446.3|13444.3|116
1709013300000|2024-02-27 05:55:00|13446.5|13444.5|13445.2|13443.2|13446.5|13444.5|13444.3|13442.3|155
1709013600000|2024-02-27 06:00:00|13445.1|13443.1|13445.2|13443.2|13446.1|13444.1|13444.3|13442.3|135
1709013900000|2024-02-27 06:05:00|13445.3|13443.3|13446.6|13444.6|13447|13445|13445.1|13443.1|160
1709014200000|2024-02-27 06:10:00|13446.4|13444.4|13446.6|13444.6|13446.9|13444.9|13445.3|13443.3|91
1709014500000|2024-02-27 06:15:00|13446.5|13444.5|13447.1|13445.1|13447.2|13445.2|13446.5|13444.5|115
1709014800000|2024-02-27 06:20:00|13447|13445|13446.1|13444.1|13447.4|13445.4|13446|13444|136
1709015100000|2024-02-27 06:25:00|13446.2|13444.2|13444.4|13442.4|13446.9|13444.4|13444.4|13442.4|127
1709015400000|2024-02-27 06:30:00|13444.2|13442.2|13438.4|13436.4|13444.6|13442.4|13438.2|13436.2|170
1709015700000|2024-02-27 06:35:00|13438.5|13436.5|13439|13437|13439.3|13437.3|13438.1|13436.1|103
1709016000000|2024-02-27 06:40:00|13439.1|13437.1|13440.3|13438.3|13440.8|13438.8|13438.9|13436.9|122
1709016300000|2024-02-27 06:45:00|13440.2|13438.2|13441.5|13439.5|13441.6|13439.6|13439.5|13437.5|149
1709016600000|2024-02-27 06:50:00|13441.4|13439.4|13441.2|13439.2|13442.4|13440.4|13441|13439|116
1709016900000|2024-02-27 06:55:00|13441.1|13439.1|13439.9|13437.9|13441.2|13439.2|13439.7|13437.7|112
1709017200000|2024-02-27 07:00:00|13439.8|13437.8|13439.2|13437.2|13440|13438|13438.2|13436.2|93
1709017500000|2024-02-27 07:05:00|13439.3|13437.3|13438.9|13436.9|13439.6|13437.6|13438.5|13436.5|96
1709017800000|2024-02-27 07:10:00|13438.8|13436.8|13437.5|13435.5|13439|13437|13437.5|13435.5|108
1709018100000|2024-02-27 07:15:00|13437.6|13435.6|13438.9|13436.9|13439.6|13437.6|13437.6|13435.6|117
1709018400000|2024-02-27 07:20:00|13439|13437|13438.1|13436.1|13439|13437|13437.6|13435.6|96
1709018700000|2024-02-27 07:25:00|13438.2|13436.2|13438|13436|13438.8|13436.8|13437.7|13435.7|97
1709019000000|2024-02-27 07:30:00|13437.9|13435.9|13438.1|13436.1|13438.2|13436.2|13436.8|13434.8|125
1709019300000|2024-02-27 07:35:00|13438.2|13436.2|13435.9|13433.9|13438.3|13436.3|13435.1|13433.1|124
1709019600000|2024-02-27 07:40:00|13435.8|13433.8|13436.5|13434.5|13436.6|13434.6|13435.6|13433.6|89
1709019900000|2024-02-27 07:45:00|13436.6|13434.6|13437.3|13435.3|13437.7|13435.7|13436.6|13434.6|95
1709020200000|2024-02-27 07:50:00|13437.2|13435.2|13435.6|13433.6|13437.3|13435.3|13435.3|13433.3|117
1709020500000|2024-02-27 07:55:00|13435.7|13433.7|13436.1|13434.1|13436.2|13434.2|13434.5|13432.5|136
1709020800000|2024-02-27 08:00:00|13436.2|13434.2|13436.8|13434.8|13437.7|13435.7|13436.2|13434.2|124
1709021100000|2024-02-27 08:05:00|13436.7|13434.7|13436.5|13434.5|13437.2|13435.2|13435.8|13433.8|144
1709021400000|2024-02-27 08:10:00|13436.6|13434.6|13434.9|13432.9|13436.7|13434.7|13434.8|13432.8|153
1709021700000|2024-02-27 08:15:00|13435|13433|13434.4|13432.4|13435.3|13433.3|13433.7|13431.7|118
1709022000000|2024-02-27 08:20:00|13434.3|13432.3|13433.2|13431.2|13434.3|13432.3|13432.4|13430.4|136
1709022300000|2024-02-27 08:25:00|13433.3|13431.3|13433.2|13431.2|13433.9|13431.9|13432.3|13430.3|130
1709022600000|2024-02-27 08:30:00|13433.1|13431.1|13434.5|13432.5|13435.2|13433.2|13433|13431|128
1709022900000|2024-02-27 08:35:00|13434.4|13432.4|13432.8|13430.8|13434.5|13432.5|13432.1|13430.1|122
1709023200000|2024-02-27 08:40:00|13432.9|13430.9|13432.1|13430.1|13432.9|13430.9|13431.5|13429.5|97
1709023500000|2024-02-27 08:45:00|13432.2|13430.2|13432.8|13430.8|13432.8|13430.8|13431.2|13429.2|128
1709023800000|2024-02-27 08:50:00|13432.9|13430.9|13434.2|13432.2|13434.6|13432.6|13432.8|13430.8|155
1709024100000|2024-02-27 08:55:00|13434.1|13432.1|13434.8|13432.8|13436.1|13434.1|13433.9|13431.9|147
1709024400000|2024-02-27 09:00:00|13434.9|13432.9|13432.4|13430.4|13435|13433|13432.4|13430.4|137
1709024700000|2024-02-27 09:05:00|13432.5|13430.5|13434.2|13432.2|13435.4|13433.4|13432.3|13430.3|121
1709025000000|2024-02-27 09:10:00|13434.3|13432.3|13433.2|13431.2|13434.3|13432.3|13433|13430.4|126
1709025300000|2024-02-27 09:15:00|13433.3|13431.3|13433.9|13431.9|13434.6|13432.6|13432.8|13430.8|118
1709025600000|2024-02-27 09:20:00|13434|13432|13433.1|13431.1|13434.1|13432.1|13432.6|13430.6|99
1709025900000|2024-02-27 09:25:00|13433|13431|13433.7|13431.7|13434|13432|13432.9|13430.9|100
1709026200000|2024-02-27 09:30:00|13433.6|13431.6|13434.1|13432.1|13434.4|13432.4|13433.5|13431.5|92
1709026500000|2024-02-27 09:35:00|13434.2|13432.2|13433.5|13431.5|13434.3|13432.3|13432.6|13430.6|105
1709026800000|2024-02-27 09:40:00|13433.6|13431.6|13432.9|13430.9|13434.1|13432.1|13432.9|13430.9|142
1709027100000|2024-02-27 09:45:00|13432.8|13430.8|13434|13432|13434.1|13432.1|13432.5|13430.5|75
1709027400000|2024-02-27 09:50:00|13434.1|13432.1|13433.4|13431.4|13434.5|13432.5|13433.3|13431.3|114
1709027700000|2024-02-27 09:55:00|13433.5|13431.5|13434.2|13432.2|13434.2|13432.2|13433.3|13431.3|77
1709028000000|2024-02-27 10:00:00|13434.3|13432.3|13437.2|13435.2|13437.2|13435.2|13434.3|13432.3|142
1709028300000|2024-02-27 10:05:00|13437.1|13435.1|13437.9|13435.9|13438.5|13436.5|13436.8|13434.8|104
1709028600000|2024-02-27 10:10:00|13437.8|13435.8|13438.6|13436.6|13438.9|13436.9|13437.7|13435.7|106
1709028900000|2024-02-27 10:15:00|13438.5|13436.5|13437|13435|13438.9|13436.9|13436.6|13434.6|87
1709029200000|2024-02-27 10:20:00|13436.9|13434.9|13436.1|13434.1|13437.3|13435.3|13435.2|13433.2|118
1709029500000|2024-02-27 10:25:00|13436.2|13434.2|13436.1|13434.1|13437.1|13435.1|13435.1|13433.1|128
1709029800000|2024-02-27 10:30:00|13436.2|13434.2|13435.9|13433.9|13436.5|13434.5|13435.4|13433.4|95
1709030100000|2024-02-27 10:35:00|13436|13434|13434.9|13432.9|13436.2|13434.2|13434.7|13432.7|109
1709030400000|2024-02-27 10:40:00|13435|13433|13433.8|13431.8|13435.3|13433.3|13433.4|13431.4|101
1709030700000|2024-02-27 10:45:00|13433.9|13431.9|13433.5|13431.5|13434|13432|13433|13431|110
1709031000000|2024-02-27 10:50:00|13433.6|13431.6|13433.1|13431.1|13433.8|13431.8|13432.6|13430.6|87
1709031300000|2024-02-27 10:55:00|13433|13431|13434.6|13432.6|13435.1|13433.1|13432.5|13430.5|128
1709031600000|2024-02-27 11:00:00|13434.7|13432.7|13437|13435|13437.1|13435.1|13434.2|13432.2|127
1709031900000|2024-02-27 11:05:00|13437.1|13435.1|13436.2|13434.2|13438.1|13436.1|13435.8|13433.8|128
1709032200000|2024-02-27 11:10:00|13436.1|13434.1|13436.7|13434.7|13437.8|13435.8|13435.8|13433.8|84
1709032500000|2024-02-27 11:15:00|13436.8|13434.8|13436.6|13434.6|13437|13435|13435.5|13433.5|105
1709032800000|2024-02-27 11:20:00|13436.7|13434.7|13438.6|13436.6|13438.8|13436.8|13436.7|13434.7|79
1709033100000|2024-02-27 11:25:00|13438.7|13436.7|13438.5|13436.5|13439|13437|13437.9|13435.9|84
1709033400000|2024-02-27 11:30:00|13438.4|13436.4|13438.1|13436.1|13438.5|13436.5|13437.3|13435.3|111
1709033700000|2024-02-27 11:35:00|13438.2|13436.2|13436.8|13434.8|13438.2|13436.2|13436.4|13434.1|112
1709034000000|2024-02-27 11:40:00|13436.7|13434.7|13434.9|13432.9|13437.7|13435.7|13434.9|13432.9|102
1709034300000|2024-02-27 11:45:00|13434.8|13432.8|13435.1|13433.1|13435.5|13433.5|13434.3|13432.3|108
1709034600000|2024-02-27 11:50:00|13435|13433|13432.9|13430.9|13435.5|13433.5|13432.9|13430.9|77
1709034900000|2024-02-27 11:55:00|13432.8|13430.8|13432.8|13430.8|13435.2|13432.9|13432.6|13430.6|154
1709035200000|2024-02-27 12:00:00|13432.7|13430.7|13431|13429|13432.8|13430.8|13430.9|13428.9|127
1709035500000|2024-02-27 12:05:00|13430.9|13428.9|13430.9|13428.9|13431.1|13429.1|13430.2|13428.2|105
1709035800000|2024-02-27 12:10:00|13430.8|13428.8|13430.2|13428.2|13430.9|13428.9|13430.2|13428.2|77
1709036100000|2024-02-27 12:15:00|13430.3|13428.3|13429.6|13427.6|13430.4|13428.4|13429.5|13427.5|81
1709036400000|2024-02-27 12:20:00|13429.5|13427.5|13430.3|13428.3|13430.6|13428.6|13429.5|13427.5|87
1709036700000|2024-02-27 12:25:00|13430.2|13428.2|13431.9|13429.9|13432.1|13430.1|13429.3|13427.3|107
1709037000000|2024-02-27 12:30:00|13431.5|13429.5|13431.3|13429.3|13432.9|13430.9|13431.2|13429.2|148
1709037300000|2024-02-27 12:35:00|13431.2|13429.2|13432.1|13430.1|13432.8|13430.8|13431.2|13429.2|98
1709037600000|2024-02-27 12:40:00|13432.2|13430.2|13432.8|13430.8|13432.8|13430.8|13431.5|13429.5|133
1709037900000|2024-02-27 12:45:00|13432.7|13430.7|13431.8|13429.8|13433.1|13431.1|13431.6|13429.6|81
1709038200000|2024-02-27 12:50:00|13431.7|13429.7|13433.4|13431.4|13433.5|13431.5|13430.7|13428.7|144
1709038500000|2024-02-27 12:55:00|13433.3|13431.3|13433.8|13431.8|13434.6|13431.9|13433.2|13431|78
1709038800000|2024-02-27 13:00:00|13433.9|13431.9|13436.1|13434.1|13436.4|13434.4|13433.2|13431.2|232
1709039100000|2024-02-27 13:05:00|13436|13434|13434.7|13432.7|13436.4|13434.4|13434.4|13432.3|208
1709039400000|2024-02-27 13:10:00|13434.8|13432.8|13434.7|13432.7|13436.4|13434.4|13434.5|13432.5|167
1709039700000|2024-02-27 13:15:00|13434.5|13432.5|13437.4|13435.4|13438.2|13435.6|13434|13431.2|209
1709040000000|2024-02-27 13:20:00|13437.6|13435.6|13438.1|13436.1|13438.5|13436.5|13436.9|13434|170
1709040300000|2024-02-27 13:25:00|13438|13436|13439|13435.5|13440.1|13436.6|13437.2|13434.5|126
1709040600000|2024-02-27 13:30:00|13438.4|13434.7|13436.1|13432.6|13438.4|13434.7|13434.1|13430.6|360
1709040900000|2024-02-27 13:35:00|13436.2|13432.7|13439.3|13437.3|13439.6|13437.3|13435.7|13432.7|257
1709041200000|2024-02-27 13:40:00|13439.1|13437.1|13441.2|13437.7|13441.5|13438.7|13438.9|13436.9|199
1709041500000|2024-02-27 13:45:00|13440.5|13438.5|13438.6|13436.6|13442.1|13439.3|13438.5|13436|214
1709041800000|2024-02-27 13:50:00|13438.7|13436.7|13438.3|13436.3|13438.8|13436.8|13436.3|13434.3|133
1709042100000|2024-02-27 13:55:00|13438.4|13436.4|13440.2|13436.7|13440.2|13436.7|13437.9|13435.1|155
1709042400000|2024-02-27 14:00:00|13440.1|13436.6|13440.1|13438.1|13440.4|13438.3|13438.9|13435.9|237
1709042700000|2024-02-27 14:05:00|13440.2|13438.2|13437.1|13435.1|13440.4|13438.4|13436.6|13434.6|190
1709043000000|2024-02-27 14:10:00|13437|13435|13440.5|13438.5|13441.3|13439.3|13436.7|13434.7|209
1709043300000|2024-02-27 14:15:00|13440.6|13438.6|13438|13436|13440.8|13438.8|13437.8|13435.8|217
1709043600000|2024-02-27 14:20:00|13437.9|13435.9|13438.1|13436.1|13438.5|13436.5|13436.6|13434.6|220
1709043900000|2024-02-27 14:25:00|13438|13436|13440|13438|13440.4|13438.4|13437.5|13435.5|264
1709044200000|2024-02-27 14:30:00|13440.1|13438.1|13440.1|13438.1|13440.4|13438.4|13438.9|13436.9|243
1709044500000|2024-02-27 14:35:00|13440.2|13438.2|13439.1|13437.1|13440.5|13438.5|13437.6|13435.6|235
1709044800000|2024-02-27 14:40:00|13439.2|13437.2|13442.5|13439|13443.3|13441.1|13439.1|13436.7|238
1709045100000|2024-02-27 14:45:00|13442.4|13438.9|13444|13440.5|13444.4|13441.7|13441.9|13438.9|234
1709045400000|2024-02-27 14:50:00|13443.9|13440.4|13443.6|13440.1|13443.9|13441|13442.4|13440|107
1709045700000|2024-02-27 14:55:00|13442.8|13440.8|13445.7|13442.2|13445.7|13442.2|13442.5|13439|153
1709046000000|2024-02-27 15:00:00|13445.8|13442.3|13442|13440|13445.8|13442.3|13439.9|13436.8|247
1709046300000|2024-02-27 15:05:00|13441.9|13439.9|13442.1|13440.1|13445.7|13443.4|13441.3|13439.3|254
1709046600000|2024-02-27 15:10:00|13442.2|13440.2|13444.3|13442.3|13444.4|13442.4|13441.7|13439.7|175
1709046900000|2024-02-27 15:15:00|13444.4|13442.4|13443.8|13441.8|13444.6|13442.6|13443.4|13441.4|191
1709047200000|2024-02-27 15:20:00|13443.9|13441.9|13443.7|13441.7|13444.3|13442.3|13443.4|13441.4|193
1709047500000|2024-02-27 15:25:00|13443.6|13441.6|13445.3|13443.3|13445.5|13443.5|13443.5|13441.5|206
1709047800000|2024-02-27 15:30:00|13445.4|13443.4|13446.7|13444.7|13447.5|13445.5|13445.4|13443.4|198
1709048100000|2024-02-27 15:35:00|13446.8|13444.8|13448.2|13446.2|13448.5|13446.5|13446.2|13444.2|152
1709048400000|2024-02-27 15:40:00|13448.3|13446.3|13448.1|13446.1|13449|13447|13447.7|13445.7|191
1709048700000|2024-02-27 15:45:00|13448.2|13446.2|13442.3|13438.8|13448.2|13446.2|13441.3|13438.8|197
1709049000000|2024-02-27 15:50:00|13442.2|13438.7|13431.2|13429.2|13442.2|13439.1|13429.8|13427.8|302
1709049300000|2024-02-27 15:55:00|13431.1|13429.1|13430.6|13428.6|13431.1|13429.1|13426.7|13424|240
1709049600000|2024-02-27 16:00:00|13430.7|13428.7|13434.2|13432.2|13434.4|13432.4|13430.7|13428.7|247
1709049900000|2024-02-27 16:05:00|13434.1|13432.1|13435.1|13433.1|13435.1|13433.1|13432.8|13430.8|214
1709050200000|2024-02-27 16:10:00|13434.9|13432.9|13434.1|13432.1|13436.7|13434.7|13434.1|13432.1|189
1709050500000|2024-02-27 16:15:00|13434.2|13432.2|13434.5|13432.5|13435.8|13433.8|13434|13432|177
1709050800000|2024-02-27 16:20:00|13434.6|13432.6|13435.6|13433.6|13437.4|13434.7|13433.8|13431.8|184
1709051100000|2024-02-27 16:25:00|13435.7|13433.7|13433.8|13431.8|13436.6|13433.7|13432.9|13430.9|130
1709051400000|2024-02-27 16:30:00|13433.9|13431.9|13434.6|13432.6|13434.7|13432.7|13433.1|13431.1|195
1709051700000|2024-02-27 16:35:00|13434.7|13432.7|13436.4|13434.4|13438.5|13435.9|13434.6|13432.6|210
1709052000000|2024-02-27 16:40:00|13436.3|13434.3|13436.4|13434.4|13437.1|13435.1|13436.1|13434.1|123
1709052300000|2024-02-27 16:45:00|13436.3|13434.3|13433.8|13430.3|13436.8|13434.4|13432.9|13430.2|188
1709052600000|2024-02-27 16:50:00|13433|13431|13435.8|13433.8|13435.9|13433.9|13432.7|13430|184
1709052900000|2024-02-27 16:55:00|13435.9|13433.9|13436.5|13433|13436.9|13434.2|13435.5|13432.9|148
1709053200000|2024-02-27 17:00:00|13436.4|13432.9|13436.9|13434.9|13438.1|13435.2|13436.3|13432.8|220
1709053500000|2024-02-27 17:05:00|13436.8|13434.8|13437.9|13434.4|13438.1|13435.3|13436.5|13433.9|167
1709053800000|2024-02-27 17:10:00|13437.8|13434.3|13439.5|13437.5|13439.6|13437.6|13437.7|13434.2|165
1709054100000|2024-02-27 17:15:00|13439.4|13437.4|13439.8|13436.3|13441.8|13438.9|13439.4|13436.3|193
1709054400000|2024-02-27 17:20:00|13439.9|13436.4|13438.9|13435.4|13440|13436.5|13436.5|13433.6|183
1709054700000|2024-02-27 17:25:00|13438.8|13435.3|13437.1|13435.1|13439.1|13436.3|13436.6|13433.8|193
1709055000000|2024-02-27 17:30:00|13437.2|13435.2|13436.7|13434.7|13438.6|13435.9|13436.6|13433.8|155
1709055300000|2024-02-27 17:35:00|13436.6|13434.6|13437.3|13435.3|13437.8|13435.8|13434.8|13432.2|141
1709055600000|2024-02-27 17:40:00|13437.2|13435.2|13436.8|13434.8|13437.8|13435.7|13436|13434|165
1709055900000|2024-02-27 17:45:00|13436.9|13434.9|13436|13434|13436.9|13434.9|13435.7|13433.1|123
1709056200000|2024-02-27 17:50:00|13435.9|13433.9|13435.7|13432.2|13436.9|13434.1|13434.7|13432.2|136
1709056500000|2024-02-27 17:55:00|13435.8|13432.3|13436.1|13434.1|13436.6|13434.6|13435|13432.2|163
1709056800000|2024-02-27 18:00:00|13436|13434|13435.2|13433.2|13437.8|13435.1|13434.2|13431.3|218
1709057100000|2024-02-27 18:05:00|13435|13433|13433.9|13431.9|13435.6|13433.1|13433.9|13431.4|210
1709057400000|2024-02-27 18:10:00|13434|13432|13432.4|13428.9|13434.9|13432.4|13432.4|13428.9|163
1709057700000|2024-02-27 18:15:00|13432.3|13428.8|13431.6|13428.1|13432.7|13430.1|13430.7|13427.8|128
1709058000000|2024-02-27 18:20:00|13431.5|13428|13431|13429|13431.6|13429.2|13430.1|13427.3|165
1709058300000|2024-02-27 18:25:00|13431.1|13429.1|13433.6|13430.1|13433.8|13430.7|13430.8|13428.4|146
1709058600000|2024-02-27 18:30:00|13433.7|13430.2|13433.7|13430.2|13434.8|13432.3|13432.9|13430.2|132
1709058900000|2024-02-27 18:35:00|13433.8|13430.3|13434.2|13432.2|13434.3|13432.3|13432.9|13430|163
1709059200000|2024-02-27 18:40:00|13434.1|13432.1|13435|13433|13435.4|13433.4|13434|13432|151
1709059500000|2024-02-27 18:45:00|13434.9|13432.9|13435.9|13433.9|13436.7|13434.7|13434.9|13432.9|204
1709059800000|2024-02-27 18:50:00|13435.8|13433.8|13435.9|13433.9|13436.1|13434.1|13435.5|13433.5|150
1709060100000|2024-02-27 18:55:00|13435.8|13433.8|13437.1|13435.1|13437.3|13435.3|13435.8|13433.8|121
1709060400000|2024-02-27 19:00:00|13437|13435|13437.2|13435.2|13437.6|13435.6|13437|13435|100
1709060700000|2024-02-27 19:05:00|13437.3|13435.3|13437.1|13435.1|13437.9|13435.4|13437|13434.3|170
1709061000000|2024-02-27 19:10:00|13437.2|13435.2|13437.6|13435.6|13438.3|13435.6|13437|13434.5|116
1709061300000|2024-02-27 19:15:00|13437.5|13435.5|13439.2|13437.2|13440|13437.2|13437.4|13434.5|138
1709061600000|2024-02-27 19:20:00|13439.1|13437.1|13440.7|13438.7|13442.5|13439.7|13438.9|13436.6|206
1709061900000|2024-02-27 19:25:00|13440.8|13438.8|13438.8|13436.8|13441|13439|13438.7|13436.7|171
1709062200000|2024-02-27 19:30:00|13438.9|13436.9|13439|13437|13440.4|13437.9|13438.6|13436.6|181
1709062500000|2024-02-27 19:35:00|13438.9|13436.9|13439.4|13437.4|13439.9|13437.4|13438.8|13436.2|181
1709062800000|2024-02-27 19:40:00|13439.3|13437.3|13441.4|13437.9|13442|13439.2|13439|13436.2|140
1709063100000|2024-02-27 19:45:00|13441.3|13437.8|13441.9|13439.9|13443.5|13441.1|13441.3|13437.8|197
1709063400000|2024-02-27 19:50:00|13442|13440|13442|13438.5|13442.8|13440.1|13441.1|13438.3|106
1709063700000|2024-02-27 19:55:00|13442.1|13438.6|13440.5|13438.5|13442.1|13439.3|13440.4|13438.4|120
1709064000000|2024-02-27 20:00:00|13440.4|13438.4|13441.6|13438.1|13442|13438.5|13440.4|13437.5|96
1709064300000|2024-02-27 20:05:00|13441.7|13438.2|13442.5|13439|13442.7|13439.2|13441.5|13438|63
1709064600000|2024-02-27 20:10:00|13442.4|13438.9|13442.4|13438.9|13442.7|13439.2|13441.3|13437.8|84
1709064900000|2024-02-27 20:15:00|13442.5|13439|13441.7|13438.2|13442.7|13439.2|13441.2|13437.7|92
1709065200000|2024-02-27 20:20:00|13441.8|13438.3|13440.9|13437.4|13442.4|13438.9|13440.8|13437.3|113
1709065500000|2024-02-27 20:25:00|13441|13437.5|13440.9|13437.4|13441.1|13437.6|13440.9|13437.4|50
1709065800000|2024-02-27 20:30:00|13441|13437.5|13441.6|13438.1|13441.8|13438.3|13440.7|13437.2|48
1709066100000|2024-02-27 20:35:00|13441.7|13438.2|13440.6|13437.1|13441.9|13438.4|13440.5|13437|71
1709066400000|2024-02-27 20:40:00|13440.5|13437|13439.9|13436.4|13440.6|13437.1|13439.7|13436.2|84
1709066700000|2024-02-27 20:45:00|13440|13436.5|13440.7|13437.2|13441|13437.5|13439.6|13436.1|107
1709067000000|2024-02-27 20:50:00|13440.6|13437.1|13440.7|13437.2|13441.4|13437.9|13440|13436.5|90
1709067300000|2024-02-27 20:55:00|13440.8|13437.3|13440.9|13437.4|13441.4|13437.9|13439.7|13436.2|112
1709067600000|2024-02-27 21:00:00|13440.8|13437.3|13440.9|13437.4|13441.3|13437.8|13440.3|13436.8|101
1709067900000|2024-02-27 21:05:00|13441|13437.5|13441.3|13437.8|13441.4|13438.6|13439.8|13436.3|70
1709068200000|2024-02-27 21:10:00|13441.2|13437.7|13441.2|13437.7|13441.4|13438.6|13440.6|13437.2|84
1709068500000|2024-02-27 21:15:00|13441.3|13437.8|13441|13437.5|13441.3|13438.5|13440.4|13437.3|60
1709068800000|2024-02-27 21:20:00|13440.9|13437.4|13441.1|13437.6|13441.1|13437.6|13440.6|13437.1|100
1709069100000|2024-02-27 21:25:00|13441|13437.5|13440.1|13436.6|13441.5|13438|13439|13435.5|129
1709069400000|2024-02-27 21:30:00|13440|13436.5|13440.5|13437|13442.8|13439.3|13439.5|13436|178
1709069700000|2024-02-27 21:35:00|13440.6|13437.1|13440.7|13437.2|13441.1|13437.6|13440.4|13436.9|88
1709070000000|2024-02-27 21:40:00|13440.8|13437.3|13441|13437.5|13441|13438.2|13440.2|13437.1|38
1709070300000|2024-02-27 21:45:00|13440.9|13437.4|13440.7|13437.2|13440.9|13437.4|13440.5|13437|27
1709070600000|2024-02-27 21:50:00|13440.6|13437.1|13441.4|13437.9|13441.5|13438|13440.6|13437.1|32
1709070900000|2024-02-27 21:55:00|13441.5|13438|13442.9|13438.3|13443|13439.5|13441.4|13437.8|140
1709071200000|2024-02-27 22:00:00|13443.2|13438.1|13445.1|13429.8|13445.8|13438.1|13443.1|13429.8|19
1709071500000|2024-02-27 22:05:00|13444.9|13430|13444.7|13430.2|13445.1|13430.3|13444.7|13429.8|13
1709071800000|2024-02-27 22:10:00|13444.2|13431.3|13444.7|13430.7|13444.8|13431.3|13444.2|13429.8|28
1709072100000|2024-02-27 22:15:00|13444.5|13430.6|13444.2|13432|13445.4|13432.3|13444.2|13429.7|24
1709072400000|2024-02-27 22:20:00|13444.4|13432.1|13444.3|13431.5|13444.4|13432.2|13444|13431.4|14
1709072700000|2024-02-27 22:25:00|13444.4|13431.3|13444.4|13431.5|13444.5|13431.5|13444|13431.3|11
1709073000000|2024-02-27 22:30:00|13444.5|13432|13443.5|13432.5|13444.9|13432.8|13443.2|13431.5|116
1709073300000|2024-02-27 22:35:00|13443.7|13432.6|13443.4|13432.5|13443.7|13432.9|13443.2|13432.4|67
1709073600000|2024-02-27 22:40:00|13443.2|13432.7|13443.4|13433.1|13443.5|13433.3|13443.1|13432.5|49
1709073900000|2024-02-27 22:45:00|13443.3|13433|13443.7|13432.7|13443.8|13433.2|13443|13432.2|40
1709074200000|2024-02-27 22:50:00|13443.6|13432.8|13443.2|13432.2|13444|13432.9|13443.2|13431.9|64
1709074500000|2024-02-27 22:55:00|13443.3|13432.6|13442.7|13433.6|13443.5|13434.1|13442.4|13432.1|69
1709074800000|2024-02-27 23:00:00|13442.6|13433.4|13440.2|13436.5|13442.7|13436.5|13439.9|13433.3|192
1709075100000|2024-02-27 23:05:00|13440.5|13436|13439.5|13434.8|13440.6|13436.5|13439|13434.5|144
1709075400000|2024-02-27 23:10:00|13439.6|13434.7|13439.3|13435.6|13439.8|13435.7|13439|13434.7|81
1709075700000|2024-02-27 23:15:00|13439.4|13435.4|13443.4|13439.9|13443.5|13440|13439|13435.4|96
1709076000000|2024-02-27 23:20:00|13443.5|13440|13443.6|13440.1|13443.9|13440.4|13443.4|13439.9|128
1709076300000|2024-02-27 23:25:00|13443.5|13440|13443|13439.5|13443.6|13440.1|13442.8|13439.3|79
1709076600000|2024-02-27 23:30:00|13442.9|13439.4|13442.5|13439|13443.4|13439.9|13442.5|13439|100
1709076900000|2024-02-27 23:35:00|13442.6|13439.1|13441.7|13438.2|13442.7|13439.2|13441.6|13438.1|111
1709077200000|2024-02-27 23:40:00|13441.8|13438.3|13441.8|13438.3|13442|13438.5|13441.5|13438|59
1709077500000|2024-02-27 23:45:00|13441.7|13438.2|13441.8|13438.3|13441.9|13438.4|13441.6|13438.1|96
1709077800000|2024-02-27 23:50:00|13441.7|13438.2|13441.5|13438|13441.7|13438.2|13441.4|13437.9|78
1709078100000|2024-02-27 23:55:00|13441.4|13437.9|13441.1|13437.6|13441.5|13438|13441|13437.5|43
1709078400000|2024-02-28 00:00:00|13441|13437.5|13441.5|13439.5|13441.5|13439.5|13440.3|13437|138
1709078700000|2024-02-28 00:05:00|13441.4|13439.4|13442.5|13439|13442.7|13440.4|13441|13438.8|124
1709079000000|2024-02-28 00:10:00|13442.4|13438.9|13442.1|13440.1|13442.8|13440.1|13441.8|13438.9|63
1709079300000|2024-02-28 00:15:00|13442|13440|13441.2|13439.2|13442.2|13440.2|13440.8|13438.8|57
1709079600000|2024-02-28 00:20:00|13441.3|13439.3|13440.4|13438.4|13441.3|13439.3|13439.5|13437.5|61
1709079900000|2024-02-28 00:25:00|13440.3|13438.3|13442.1|13438.6|13442.6|13439.7|13440.2|13438.2|51
1709080200000|2024-02-28 00:30:00|13442.3|13438.8|13441.1|13439.1|13443.2|13440.2|13440.5|13438.5|189
1709080500000|2024-02-28 00:35:00|13441.2|13439.2|13440.1|13438.1|13441.5|13439.5|13440.1|13438.1|94
1709080800000|2024-02-28 00:40:00|13440|13438|13438.9|13436.9|13440.2|13438.2|13438.6|13436.6|77
1709081100000|2024-02-28 00:45:00|13439|13437|13437.9|13434.4|13439|13437|13437|13434.3|107
1709081400000|2024-02-28 00:50:00|13438|13434.5|13436.4|13434.4|13439.1|13437.1|13436.3|13433.9|124
1709081700000|2024-02-28 00:55:00|13436.6|13434.6|13437.6|13434.1|13437.8|13434.9|13436.6|13433.6|117
1709082000000|2024-02-28 01:00:00|13437.4|13433.9|13439.1|13437.1|13441.1|13438.3|13437.3|13433.8|353
1709082300000|2024-02-28 01:05:00|13439|13437|13440.4|13438.4|13440.9|13438.9|13438.8|13436.8|185
1709082600000|2024-02-28 01:10:00|13440.5|13438.5|13439.2|13437.2|13441.8|13439.8|13439.1|13437.1|154
1709082900000|2024-02-28 01:15:00|13439.3|13437.3|13439.2|13437.2|13439.7|13437.7|13438.3|13436.3|162
1709083200000|2024-02-28 01:20:00|13439.3|13437.3|13440.7|13438.7|13440.7|13438.7|13439|13437|169
1709083500000|2024-02-28 01:25:00|13440.8|13438.8|13441.9|13439.9|13441.9|13439.9|13440|13438|82
1709083800000|2024-02-28 01:30:00|13441.8|13439.8|13439.8|13437.8|13441.8|13439.8|13438.6|13436.6|154
1709084100000|2024-02-28 01:35:00|13439.9|13437.9|13440.5|13438.5|13440.8|13438.8|13439.8|13437.8|114
1709084400000|2024-02-28 01:40:00|13440.6|13438.6|13439.2|13437.2|13440.7|13438.7|13438.4|13436.4|135
1709084700000|2024-02-28 01:45:00|13439.1|13437.1|13440.7|13438.7|13440.7|13438.7|13438.5|13436.5|88
1709085000000|2024-02-28 01:50:00|13440.6|13438.6|13442.8|13440.8|13443|13441|13440.4|13438.4|86
1709085300000|2024-02-28 01:55:00|13442.5|13440.5|13441.4|13439.4|13442.8|13440.8|13440.4|13438.4|135
1709085600000|2024-02-28 02:00:00|13441.5|13439.5|13442.2|13440.2|13442.7|13440.7|13440.4|13438.4|145
1709085900000|2024-02-28 02:05:00|13442.3|13440.3|13444.4|13442.4|13444.5|13442.5|13442.3|13440.3|110
1709086200000|2024-02-28 02:10:00|13444.3|13442.3|13445.2|13443.2|13446.2|13444.2|13443.8|13441.8|125
1709086500000|2024-02-28 02:15:00|13445.3|13443.3|13445.3|13443.3|13445.9|13443.9|13444.3|13442.3|137
1709086800000|2024-02-28 02:20:00|13445.4|13443.4|13445|13443|13446.7|13444.7|13443.6|13441.6|141
1709087100000|2024-02-28 02:25:00|13445.1|13443.1|13444.5|13442.5|13445.3|13443.3|13443.5|13441.5|143
1709087400000|2024-02-28 02:30:00|13444.6|13442.6|13445.7|13443.7|13445.8|13443.8|13443.6|13441.6|116
1709087700000|2024-02-28 02:35:00|13445.6|13443.6|13446.7|13444.7|13446.7|13444.7|13445.5|13443.5|112
1709088000000|2024-02-28 02:40:00|13446.8|13444.8|13446.2|13444.2|13447.7|13445.7|13445.5|13443.5|155
1709088300000|2024-02-28 02:45:00|13446.3|13444.3|13446.4|13444.4|13447.1|13445.1|13445.1|13443.1|187
1709088600000|2024-02-28 02:50:00|13446.5|13444.5|13446.9|13444.9|13448.7|13446.7|13446.5|13444.5|133
1709088900000|2024-02-28 02:55:00|13447|13445|13446.5|13444.5|13447.3|13445.3|13445.3|13443.3|122
1709089200000|2024-02-28 03:00:00|13446.6|13444.6|13447.9|13445.9|13448.5|13446.5|13445.4|13443.4|138
1709089500000|2024-02-28 03:05:00|13447.8|13445.8|13448.5|13446.5|13449.1|13447.1|13446.4|13444.4|126
1709089800000|2024-02-28 03:10:00|13448.4|13446.4|13449.6|13447.6|13449.8|13447.8|13447.3|13445.3|127
1709090100000|2024-02-28 03:15:00|13449.7|13447.7|13450.6|13448.6|13452.6|13450.6|13449.7|13447.7|145
1709090400000|2024-02-28 03:20:00|13450.7|13448.7|13451|13449|13451.8|13449.8|13449.6|13447.6|161
1709090700000|2024-02-28 03:25:00|13450.9|13448.9|13452|13450|13453.4|13451.4|13450.8|13448.8|181
1709091000000|2024-02-28 03:30:00|13451.9|13449.9|13452|13450|13452.9|13450.9|13450.8|13448.8|131
1709091300000|2024-02-28 03:35:00|13451.9|13449.9|13452.4|13450.4|13453.8|13451.8|13451.4|13449.4|110
1709091600000|2024-02-28 03:40:00|13452.5|13450.5|13455.3|13453.3|13455.6|13453.6|13452.2|13450.2|131
1709091900000|2024-02-28 03:45:00|13455.4|13453.4|13455.1|13453.1|13455.7|13453.7|13454.5|13452.5|127
1709092200000|2024-02-28 03:50:00|13455.2|13453.2|13453.5|13451.5|13455.4|13453.4|13452.8|13450.8|91
1709092500000|2024-02-28 03:55:00|13453.4|13451.4|13454.7|13452.7|13454.9|13452.9|13453|13451|120
1709092800000|2024-02-28 04:00:00|13454.8|13452.8|13455.5|13453.5|13455.5|13453.5|13454.1|13452.1|72
1709093100000|2024-02-28 04:05:00|13455.4|13453.4|13455.4|13453.4|13455.7|13453.7|13454.4|13452.4|98
1709093400000|2024-02-28 04:10:00|13455.5|13453.5|13456.8|13454.8|13456.8|13454.8|13453.9|13451.9|127
1709093700000|2024-02-28 04:15:00|13456.9|13454.9|13456.2|13454.2|13457.8|13455.8|13455|13453|135
1709094000000|2024-02-28 04:20:00|13456.1|13454.1|13457.3|13455.3|13457.5|13455.5|13456.1|13454.1|115
1709094300000|2024-02-28 04:25:00|13457.2|13455.2|13455.7|13453.7|13457.3|13455.3|13454.2|13452.2|135
1709094600000|2024-02-28 04:30:00|13455.8|13453.8|13456.6|13454.6|13456.8|13454.8|13455.7|13453.7|91
1709094900000|2024-02-28 04:35:00|13456.5|13454.5|13454.4|13452.4|13457|13455|13454.3|13452.3|102
1709095200000|2024-02-28 04:40:00|13454.3|13452.3|13456.7|13454.7|13457.2|13455.2|13454.2|13452.2|114
1709095500000|2024-02-28 04:45:00|13456.8|13454.8|13454.4|13452.4|13457.3|13455.3|13454.3|13452.3|158
1709095800000|2024-02-28 04:50:00|13454.3|13452.3|13455.9|13453.9|13456|13454|13454.3|13452.3|75
1709096100000|2024-02-28 04:55:00|13456.2|13454.2|13455|13453|13457.5|13455.5|13454.1|13452.1|106
1709096400000|2024-02-28 05:00:00|13455.1|13453.1|13455.4|13453.4|13455.9|13453.9|13455|13453|111
1709096700000|2024-02-28 05:05:00|13455.5|13453.5|13457.2|13455.2|13457.5|13455.5|13454.9|13452.9|128
1709097000000|2024-02-28 05:10:00|13457.3|13455.3|13455.5|13453.5|13457.3|13455.3|13454.9|13452.9|143
1709097300000|2024-02-28 05:15:00|13455.6|13453.6|13453.9|13451.9|13455.9|13453.9|13453.6|13451.6|86
1709097600000|2024-02-28 05:20:00|13454|13452|13454.9|13452.9|13455.7|13453.7|13453.7|13451.7|103
1709097900000|2024-02-28 05:25:00|13454.8|13452.8|13456.5|13454.5|13456.7|13454.7|13454.8|13452.8|124
1709098200000|2024-02-28 05:30:00|13456.4|13454.4|13457.4|13455.4|13457.8|13455.8|13456.4|13454.4|146
1709098500000|2024-02-28 05:35:00|13457.5|13455.5|13456.8|13454.8|13457.8|13455.8|13456.6|13454.6|99
1709098800000|2024-02-28 05:40:00|13456.7|13454.7|13456.9|13454.9|13457.3|13455.3|13456.6|13454.6|90
1709099100000|2024-02-28 05:45:00|13457|13455|13457.2|13455.2|13459.3|13457.3|13456.6|13454.6|129
1709099400000|2024-02-28 05:50:00|13457.3|13455.3|13457.1|13455.1|13457.8|13455.8|13456.8|13454.8|105
1709099700000|2024-02-28 05:55:00|13457|13455|13454.9|13452.9|13458.3|13456.3|13454.6|13452.6|126
1709100000000|2024-02-28 06:00:00|13455|13453|13454.6|13452.6|13455.5|13453.5|13454.5|13452.5|112
1709100300000|2024-02-28 06:05:00|13454.7|13452.7|13453.4|13451.4|13454.7|13452.7|13452.8|13450.8|114
1709100600000|2024-02-28 06:10:00|13453.5|13451.5|13453.3|13451.3|13454.1|13452.1|13453.1|13451.1|105
1709100900000|2024-02-28 06:15:00|13453.4|13451.4|13454.8|13452.8|13455.1|13453.1|13453|13451|91
1709101200000|2024-02-28 06:20:00|13454.9|13452.9|13454.3|13452.3|13456.2|13454.2|13453.8|13451.8|117
1709101500000|2024-02-28 06:25:00|13454.1|13452.1|13454|13452|13456.2|13454.2|13453.7|13451.7|110
1709101800000|2024-02-28 06:30:00|13453.9|13451.9|13455.2|13453.2|13455.5|13453.5|13453.9|13451.9|73
1709102100000|2024-02-28 06:35:00|13455.1|13453.1|13457.6|13455.6|13458|13456|13455.1|13453.1|114
1709102400000|2024-02-28 06:40:00|13457.7|13455.7|13456.5|13454.5|13458.2|13456.2|13456.1|13454.1|115
1709102700000|2024-02-28 06:45:00|13456.6|13454.6|13459.2|13457.2|13459.7|13457.7|13456.5|13454.5|114
1709103000000|2024-02-28 06:50:00|13459.3|13457.3|13458.7|13456.7|13459.6|13457.6|13458.5|13456.5|87
1709103300000|2024-02-28 06:55:00|13458.6|13456.6|13459.4|13457.4|13459.5|13457.5|13458.5|13456.5|60
1709103600000|2024-02-28 07:00:00|13459.5|13457.5|13460.2|13458.2|13460.2|13458.2|13457.6|13455.6|150
1709103900000|2024-02-28 07:05:00|13460.3|13458.3|13458.8|13456.8|13460.3|13458.3|13458.6|13456.6|160
1709104200000|2024-02-28 07:10:00|13458.9|13456.9|13459|13457|13459.3|13457.3|13458.5|13456.5|127
1709104500000|2024-02-28 07:15:00|13459.2|13457.2|13457.6|13455.6|13459.6|13457.6|13457.6|13455.6|176
1709104800000|2024-02-28 07:20:00|13457.5|13455.5|13458.4|13456.4|13458.8|13456.8|13457.5|13455.5|162
1709105100000|2024-02-28 07:25:00|13458.5|13456.5|13459.8|13457.8|13460|13458|13458.4|13456.4|145
1709105400000|2024-02-28 07:30:00|13459.9|13457.9|13459.3|13457.3|13460.4|13458.4|13458.6|13456.6|183
1709105700000|2024-02-28 07:35:00|13459.2|13457.2|13460.2|13458.2|13460.6|13458.6|13459|13457|179
1709106000000|2024-02-28 07:40:00|13460.3|13458.3|13460.5|13458.5|13460.7|13458.7|13459.5|13457.5|173
1709106300000|2024-02-28 07:45:00|13460|13458|13460.1|13458.1|13460.6|13458.6|13459.8|13457.1|168
1709106600000|2024-02-28 07:50:00|13460|13458|13458.3|13456.3|13460|13458|13458.2|13456.2|145
1709106900000|2024-02-28 07:55:00|13458.2|13456.2|13457.7|13455.7|13458.6|13456.6|13457.3|13455.3|169
1709107200000|2024-02-28 08:00:00|13457.6|13455.6|13456.6|13454.6|13459|13457|13456.4|13454.4|161
1709107500000|2024-02-28 08:05:00|13456.7|13454.7|13459.7|13457.7|13461.6|13458.7|13456.7|13454.7|239
1709107800000|2024-02-28 08:10:00|13459.6|13457.6|13461.1|13457.6|13461.3|13458.9|13459.6|13457.6|176
1709108100000|2024-02-28 08:15:00|13461|13457.5|13460.7|13457.2|13461.2|13458.5|13459.4|13456.6|243
1709108400000|2024-02-28 08:20:00|13460.8|13457.3|13463.6|13461.6|13464|13461.8|13460.3|13457.1|231
1709108700000|2024-02-28 08:25:00|13463.5|13461.5|13462.9|13460.9|13465.3|13462.6|13461.4|13459.4|261
1709109000000|2024-02-28 08:30:00|13463|13461|13462.4|13460.4|13464.5|13461.8|13462.1|13459.7|195
1709109300000|2024-02-28 08:35:00|13462.3|13460.3|13464.1|13462.1|13464.6|13462.3|13462.2|13459.8|216
1709109600000|2024-02-28 08:40:00|13464.8|13461.3|13466.6|13463.1|13466.9|13463.5|13463.7|13461.2|154
1709109900000|2024-02-28 08:45:00|13466.7|13463.2|13465.6|13463.6|13467.5|13464.5|13465.3|13462.9|180
1709110200000|2024-02-28 08:50:00|13465.5|13463.5|13465.8|13463.8|13466.5|13464.5|13465.1|13463.1|143
1709110500000|2024-02-28 08:55:00|13465.9|13463.9|13465.4|13463.4|13466.2|13463.9|13465|13462.3|172
1709110800000|2024-02-28 09:00:00|13465.5|13463.5|13463.6|13461.6|13466.2|13463.5|13463.3|13460.5|220
1709111100000|2024-02-28 09:05:00|13463.5|13461.5|13463.4|13461.4|13464.3|13462.3|13463.1|13461.1|184
1709111400000|2024-02-28 09:10:00|13463.3|13461.3|13464.4|13462.4|13464.7|13462.7|13463.3|13461.3|139
1709111700000|2024-02-28 09:15:00|13464.5|13462.5|13466.7|13464.7|13466.7|13464.7|13464.5|13462.5|196
1709112000000|2024-02-28 09:20:00|13466.6|13464.6|13468.1|13466.1|13468.8|13466.8|13466.1|13463.8|307
1709112300000|2024-02-28 09:25:00|13468.2|13466.2|13467.6|13465.6|13468.8|13466.8|13467.3|13465.3|222
1709112600000|2024-02-28 09:30:00|13467.7|13465.7|13467.5|13465.5|13468.7|13466.7|13467.5|13465.5|192
1709112900000|2024-02-28 09:35:00|13467.6|13465.6|13467.3|13465.3|13468.5|13466.5|13466.3|13464.3|198
1709113200000|2024-02-28 09:40:00|13467.2|13465.2|13467.7|13465.7|13468.5|13466.5|13466.4|13463.7|277
1709113500000|2024-02-28 09:45:00|13467.8|13465.8|13470.3|13468.3|13470.3|13468.3|13467|13465|212
1709113800000|2024-02-28 09:50:00|13470.2|13468.2|13472.3|13470.3|13473.2|13471.2|13470|13468|241
1709114100000|2024-02-28 09:55:00|13472.4|13470.4|13472.1|13470.1|13472.9|13470.9|13472|13470|143
1709114400000|2024-02-28 10:00:00|13472|13470|13466.3|13464.3|13472|13470|13465.8|13463.8|261
1709114700000|2024-02-28 10:05:00|13466.4|13464.4|13465.2|13463.2|13466.9|13464.9|13464.9|13462.9|172
1709115000000|2024-02-28 10:10:00|13465.3|13463.3|13466.4|13464.4|13467.6|13465.6|13465.3|13463.3|192
1709115300000|2024-02-28 10:15:00|13466.3|13464.3|13466.3|13464.3|13466.5|13464.5|13465.4|13463.4|155
1709115600000|2024-02-28 10:20:00|13466.4|13464.4|13464.2|13462.2|13466.6|13464.6|13463.5|13461.5|185
1709115900000|2024-02-28 10:25:00|13464.1|13462.1|13463.6|13461.6|13464.6|13462.6|13462.9|13460.9|196
1709116200000|2024-02-28 10:30:00|13463.7|13461.7|13463.4|13461.4|13463.9|13461.9|13462.4|13460.4|184
1709116500000|2024-02-28 10:35:00|13463.5|13461.5|13462.8|13460.8|13464|13462|13462.5|13460.5|157
1709116800000|2024-02-28 10:40:00|13462.9|13460.9|13462.2|13460.2|13463.4|13461.4|13462.2|13460.2|172
1709117100000|2024-02-28 10:45:00|13462.3|13460.3|13463|13461|13463.4|13461.4|13461.3|13459.3|196
1709117400000|2024-02-28 10:50:00|13462.9|13460.9|13462.6|13460.6|13463.9|13461.9|13462.4|13460.4|181
1709117700000|2024-02-28 10:55:00|13462.7|13460.7|13461.8|13459.8|13463.3|13461.3|13461.8|13459.8|167
1709118000000|2024-02-28 11:00:00|13461.9|13459.9|13461.8|13459.8|13463.5|13461.5|13461.6|13459.6|138
1709118300000|2024-02-28 11:05:00|13461.7|13459.7|13462.4|13460.4|13463.5|13461.5|13461.4|13459.4|150
1709118600000|2024-02-28 11:10:00|13462.5|13460.5|13463|13461|13463.7|13461.7|13462.5|13460.5|169
1709118900000|2024-02-28 11:15:00|13463.1|13461.1|13461.5|13459.5|13463.8|13461.8|13461.4|13459.4|193
1709119200000|2024-02-28 11:20:00|13461.6|13459.6|13462.6|13460.6|13463.3|13461.3|13461.3|13459.3|170
1709119500000|2024-02-28 11:25:00|13462.7|13460.7|13460.7|13458.7|13462.9|13460.9|13460.5|13458.5|175
1709119800000|2024-02-28 11:30:00|13460.6|13458.6|13462.1|13460.1|13462.7|13460.7|13459.7|13457.7|187
1709120100000|2024-02-28 11:35:00|13462.2|13460.2|13461.9|13459.9|13462.7|13460.7|13460.8|13458.8|146
1709120400000|2024-02-28 11:40:00|13461.8|13459.8|13460.7|13458.7|13461.8|13459.8|13460.4|13458.4|160
1709120700000|2024-02-28 11:45:00|13460.9|13458.9|13460.2|13458.2|13462.5|13460.5|13460|13458|168
1709121000000|2024-02-28 11:50:00|13460.1|13458.1|13461.4|13459.4|13461.8|13459.8|13460.1|13456.8|156
1709121300000|2024-02-28 11:55:00|13461.3|13459.3|13461.7|13459.7|13461.9|13459.9|13460.7|13458.7|129
1709121600000|2024-02-28 12:00:00|13461.8|13459.8|13459.4|13457.4|13462.7|13460|13459|13457|199
1709121900000|2024-02-28 12:05:00|13459.3|13457.3|13459.8|13457.8|13460.7|13458.7|13458.8|13456.8|182
1709122200000|2024-02-28 12:10:00|13459.9|13457.9|13460|13458|13460.6|13458.6|13459|13457|172
1709122500000|2024-02-28 12:15:00|13460.1|13458.1|13462.7|13460.7|13462.8|13460.8|13460|13458|178
1709122800000|2024-02-28 12:20:00|13462.6|13460.6|13463.2|13461.2|13463.7|13461.7|13461.5|13459.5|141
1709123100000|2024-02-28 12:25:00|13463.1|13461.1|13462.3|13460.3|13463.1|13461.1|13460.5|13458.5|196
1709123400000|2024-02-28 12:30:00|13462.2|13460.2|13463.4|13461.4|13463.6|13461.6|13461.1|13459.1|203
1709123700000|2024-02-28 12:35:00|13463.3|13461.3|13460.8|13458.8|13463.5|13461.5|13460.7|13458.7|130
1709124000000|2024-02-28 12:40:00|13460.9|13458.9|13462.4|13460.4|13463.6|13461.6|13460.9|13458.9|186
1709124300000|2024-02-28 12:45:00|13462.3|13460.3|13463.1|13461.1|13464.8|13462.8|13461.6|13459.6|235
1709124600000|2024-02-28 12:50:00|13462.8|13460.8|13466.3|13464.3|13466.4|13464.4|13462.7|13460.7|170
1709124900000|2024-02-28 12:55:00|13466.4|13464.4|13468.5|13466.5|13468.7|13466.7|13466.3|13464.3|184
1709125200000|2024-02-28 13:00:00|13468.1|13466.1|13466.8|13464.8|13468.9|13466.9|13466.3|13464.3|243
1709125500000|2024-02-28 13:05:00|13466.7|13464.7|13467|13465|13467.4|13465.4|13465.4|13463.4|185
1709125800000|2024-02-28 13:10:00|13467.1|13465.1|13463.8|13461.8|13468|13466|13463.5|13461.5|217
1709126100000|2024-02-28 13:15:00|13463.9|13461.9|13463.8|13461.8|13464.9|13462.3|13463.6|13461.1|120
1709126400000|2024-02-28 13:20:00|13463.9|13461.9|13464.5|13462.5|13464.8|13462.8|13463.1|13461.1|140
1709126700000|2024-02-28 13:25:00|13464.4|13462.4|13468.2|13461.6|13468.2|13464.4|13463.7|13461.6|262
1709127000000|2024-02-28 13:30:00|13468.3|13461.7|13463.5|13460|13469.8|13466.4|13462.6|13459.1|335
1709127300000|2024-02-28 13:35:00|13463.6|13460.1|13463.6|13461.6|13464|13461.9|13461.2|13458.5|294
1709127600000|2024-02-28 13:40:00|13463.7|13461.7|13463.7|13461.7|13466.8|13464.8|13463.2|13461.2|216
1709127900000|2024-02-28 13:45:00|13463.8|13461.8|13460.2|13458.2|13464.4|13462.4|13459.1|13456.5|305
1709128200000|2024-02-28 13:50:00|13460.1|13458.1|13463|13461|13464.7|13462|13458.7|13456|265
1709128500000|2024-02-28 13:55:00|13463.1|13461.1|13461.3|13459.3|13464.1|13462.1|13460.3|13458.2|286
1709128800000|2024-02-28 14:00:00|13461.2|13459.2|13460.7|13458.7|13465.1|13463.1|13460.3|13457.3|313
1709129100000|2024-02-28 14:05:00|13461.3|13457.8|13461.8|13459.8|13463.4|13460.6|13459.3|13457.3|281
1709129400000|2024-02-28 14:10:00|13461.9|13459.9|13465.3|13463.3|13465.7|13463.4|13461.9|13459.9|250
1709129700000|2024-02-28 14:15:00|13465.2|13463.2|13463.3|13461.3|13465.3|13463.3|13463.3|13461.3|247
1709130000000|2024-02-28 14:20:00|13463.4|13461.4|13461.6|13459.6|13463.9|13461.9|13461.4|13458.6|238
1709130300000|2024-02-28 14:25:00|13461.3|13459.3|13461.8|13458.3|13462.7|13459.9|13459.5|13456.4|288
1709130600000|2024-02-28 14:30:00|13461.1|13459.1|13463.6|13461.6|13465|13463|13461.1|13457.9|308
1709130900000|2024-02-28 14:35:00|13463.5|13461.5|13464.6|13462.6|13465.9|13463.4|13462.9|13460.9|216
1709131200000|2024-02-28 14:40:00|13464.7|13462.7|13463.7|13461.7|13465.2|13463.2|13462.3|13460.3|226
1709131500000|2024-02-28 14:45:00|13463.6|13461.6|13463|13459.5|13464.6|13462.3|13461.5|13459|251
1709131800000|2024-02-28 14:50:00|13463.1|13459.6|13463.9|13461.9|13464|13462|13461|13458.1|228
1709132100000|2024-02-28 14:55:00|13463.8|13461.8|13463.3|13461.3|13464.5|13462.5|13462.7|13460.7|209
1709132400000|2024-02-28 15:00:00|13463.4|13461.4|13464.9|13462.9|13465.7|13463.4|13462.5|13460.5|213
1709132700000|2024-02-28 15:05:00|13465|13463|13463.5|13461.5|13465.6|13463.6|13463.1|13460.5|232
1709133000000|2024-02-28 15:10:00|13463.6|13461.6|13462.8|13460.8|13465|13463|13462.3|13460.3|215
1709133300000|2024-02-28 15:15:00|13462.6|13460.6|13463.7|13461.7|13464.1|13461.7|13460.8|13458.8|245
1709133600000|2024-02-28 15:20:00|13463.6|13461.6|13462.1|13458.6|13464.4|13462.4|13460.4|13458.1|239
1709133900000|2024-02-28 15:25:00|13462|13458.5|13462|13460|13463|13460.3|13461.2|13458.4|216
1709134200000|2024-02-28 15:30:00|13462.1|13460.1|13463.3|13461.3|13463.6|13461.6|13461.7|13459.7|142
1709134500000|2024-02-28 15:35:00|13463.2|13461.2|13463.7|13461.7|13464.1|13462.1|13462.2|13460.2|149
1709134800000|2024-02-28 15:40:00|13463.8|13461.8|13465.5|13463.5|13466.1|13464.1|13463.4|13461.4|162
1709135100000|2024-02-28 15:45:00|13465.4|13463.4|13466.4|13464.4|13466.9|13464.9|13465.4|13463.4|162
1709135400000|2024-02-28 15:50:00|13466.5|13464.5|13466.5|13464.5|13467.5|13465.5|13465.3|13463.3|164
1709135700000|2024-02-28 15:55:00|13466.4|13464.4|13466.9|13464.9|13468.2|13466.2|13465.4|13463.4|169
1709136000000|2024-02-28 16:00:00|13467|13465|13465.6|13462.1|13467.1|13465|13464.4|13461.7|232
1709136300000|2024-02-28 16:05:00|13465.5|13462|13467|13463.5|13467.6|13464.3|13463.9|13461|261
1709136600000|2024-02-28 16:10:00|13466.9|13463.4|13465.2|13461.7|13466.9|13463.9|13465.1|13461.6|236
1709136900000|2024-02-28 16:15:00|13465.1|13461.6|13464.4|13460.9|13466.4|13462.9|13464.1|13460.6|273
1709137200000|2024-02-28 16:20:00|13464.3|13460.8|13465.4|13461.9|13465.5|13462|13463.4|13460.3|137
1709137500000|2024-02-28 16:25:00|13465.3|13461.8|13465.5|13462|13466.5|13463.2|13464.8|13461.8|179
1709137800000|2024-02-28 16:30:00|13465.4|13461.9|13463.8|13461.8|13465.7|13463.1|13463.7|13460.5|226
1709138100000|2024-02-28 16:35:00|13463.9|13461.9|13464.6|13461.1|13465.2|13461.9|13463.5|13460.6|180
1709138400000|2024-02-28 16:40:00|13464.7|13461.2|13462.2|13458.7|13465.3|13461.8|13461.6|13458.5|282
1709138700000|2024-02-28 16:45:00|13462.3|13458.8|13460.4|13456.9|13462.3|13458.8|13460.2|13456.8|195
1709139000000|2024-02-28 16:50:00|13460.5|13457|13460.6|13457.1|13461.5|13458.1|13459.6|13456.8|223
1709139300000|2024-02-28 16:55:00|13460.7|13457.2|13458|13456|13461.2|13458|13458|13455.7|192
1709139600000|2024-02-28 17:00:00|13458.8|13455.3|13457.2|13453.7|13458.8|13455.3|13457|13453.7|168
1709139900000|2024-02-28 17:05:00|13457.1|13453.6|13457.9|13455.9|13458.9|13455.9|13456.4|13453.6|134
1709140200000|2024-02-28 17:10:00|13458.7|13455.2|13458.9|13455.4|13458.9|13455.9|13457.6|13455|108
1709140500000|2024-02-28 17:15:00|13458.8|13455.3|13458.9|13455.4|13459.2|13456.3|13457.7|13454.9|186
1709140800000|2024-02-28 17:20:00|13458.8|13455.3|13460|13458|13460.7|13458|13458.4|13455.3|100
1709141100000|2024-02-28 17:25:00|13460.1|13458.1|13461.1|13457.6|13461.3|13458.4|13459.7|13457|92
1709141400000|2024-02-28 17:30:00|13461.2|13457.7|13461.3|13459.3|13462.3|13459.5|13460.7|13457.6|148
1709141700000|2024-02-28 17:35:00|13461.4|13459.4|13463.1|13459.6|13463.5|13460.3|13461.1|13459.1|143
1709142000000|2024-02-28 17:40:00|13463.2|13459.7|13462.7|13460.7|13464.2|13461.1|13462.6|13459.7|148
1709142300000|2024-02-28 17:45:00|13462.6|13460.6|13461.8|13459.8|13463.5|13460.9|13461.3|13459.3|106
1709142600000|2024-02-28 17:50:00|13461.7|13459.7|13461.1|13459.1|13462.7|13460.2|13461|13459|112
1709142900000|2024-02-28 17:55:00|13461|13459|13462.3|13458.8|13462.7|13459.8|13460.7|13458.1|201
1709143200000|2024-02-28 18:00:00|13462.2|13458.7|13460.9|13458.9|13462.9|13460.6|13460.9|13458.1|126
1709143500000|2024-02-28 18:05:00|13461|13459|13461.9|13459.9|13462.6|13459.9|13460.5|13457.7|163
1709143800000|2024-02-28 18:10:00|13461.8|13459.8|13462.2|13460.2|13463.1|13460.4|13461.7|13459|112
1709144100000|2024-02-28 18:15:00|13462.1|13460.1|13462.4|13460.4|13463|13460.4|13461.7|13458.9|174
1709144400000|2024-02-28 18:20:00|13463.1|13459.6|13461.2|13457.7|13463.3|13459.8|13460.5|13457.7|135
1709144700000|2024-02-28 18:25:00|13461.1|13457.6|13460.9|13457.4|13461.6|13458.8|13459.8|13457.1|101
1709145000000|2024-02-28 18:30:00|13461|13457.5|13461.3|13457.8|13461.6|13458.1|13460.2|13456.7|145
1709145300000|2024-02-28 18:35:00|13461.4|13457.9|13461.1|13457.6|13461.5|13458.5|13460.1|13456.8|132
1709145600000|2024-02-28 18:40:00|13461|13457.5|13462.7|13459.2|13462.7|13459.2|13460.7|13457.5|105
1709145900000|2024-02-28 18:45:00|13462.6|13459.1|13463.2|13459.7|13463.5|13460.3|13461.3|13458.6|86
1709146200000|2024-02-28 18:50:00|13463.1|13459.6|13463.4|13459.9|13463.6|13460.4|13462.3|13459.4|74
1709146500000|2024-02-28 18:55:00|13463.5|13460|13463.2|13459.7|13464.2|13460.7|13462.7|13459.3|107
1709146800000|2024-02-28 19:00:00|13463.1|13459.6|13463.6|13460.1|13464|13460.5|13462.8|13459.3|87
1709147100000|2024-02-28 19:05:00|13463.7|13460.2|13463.6|13460.1|13464|13460.5|13463.1|13459.6|84
1709147400000|2024-02-28 19:10:00|13463.5|13460|13463.3|13461.3|13463.9|13461.3|13462.6|13460|113
1709147700000|2024-02-28 19:15:00|13463.2|13461.2|13462.3|13460.3|13463.3|13461.3|13462.3|13460.3|80
1709148000000|2024-02-28 19:20:00|13462.2|13460.2|13461.7|13459.7|13462.3|13460.3|13461.3|13459.3|72
1709148300000|2024-02-28 19:25:00|13461.8|13459.8|13462|13460|13462.3|13460.1|13461.4|13458.5|81
1709148600000|2024-02-28 19:30:00|13462.1|13460.1|13463.2|13461.2|13464|13461.5|13462|13459.9|233
1709148900000|2024-02-28 19:35:00|13463.4|13461.4|13466.6|13463.1|13466.9|13464.1|13463.4|13461.4|152
1709149200000|2024-02-28 19:40:00|13466.5|13463|13465.7|13462.2|13466.6|13463.7|13464.9|13461.6|150
1709149500000|2024-02-28 19:45:00|13465.6|13462.1|13465.6|13462.1|13465.8|13463.2|13464.8|13461.7|147
1709149800000|2024-02-28 19:50:00|13465.7|13462.2|13465.4|13461.9|13466.6|13463.2|13464.8|13461.9|143
1709150100000|2024-02-28 19:55:00|13465.5|13462|13465.2|13461.7|13465.6|13462.1|13465|13461.5|103
1709150400000|2024-02-28 20:00:00|13465.1|13461.6|13463.6|13460.1|13465.3|13461.8|13463.4|13459.9|87
1709150700000|2024-02-28 20:05:00|13463.7|13460.2|13464.1|13460.6|13464.7|13461.2|13463.4|13459.9|97
1709151000000|2024-02-28 20:10:00|13464.2|13460.7|13464.4|13460.9|13464.6|13461.1|13463.9|13460.4|62
1709151300000|2024-02-28 20:15:00|13464.5|13461|13464.5|13461|13465|13461.5|13464.3|13460.8|49
1709151600000|2024-02-28 20:20:00|13464.4|13460.9|13463.1|13459.6|13464.5|13461|13463|13459.5|70
1709151900000|2024-02-28 20:25:00|13463.2|13459.7|13461.8|13458.3|13463.2|13459.7|13461.3|13457.8|98
1709152200000|2024-02-28 20:30:00|13461.7|13458.2|13461.8|13458.3|13462.8|13459.3|13461.5|13458|144
1709152500000|2024-02-28 20:35:00|13461.7|13458.2|13461.9|13458.4|13462.1|13458.6|13461.6|13458.1|61
1709152800000|2024-02-28 20:40:00|13461.8|13458.3|13463.5|13460|13463.7|13460.2|13461.8|13458.3|67
1709153100000|2024-02-28 20:45:00|13463.4|13459.9|13463.3|13459.8|13463.5|13460|13463.1|13459.6|46
1709153400000|2024-02-28 20:50:00|13463.2|13459.7|13462.6|13459.1|13463.3|13459.8|13462.4|13458.9|94
1709153700000|2024-02-28 20:55:00|13462.5|13459|13462.5|13459|13463.4|13460.1|13462.1|13459|99
1709154000000|2024-02-28 21:00:00|13462.4|13458.9|13463|13459.5|13463.4|13460.6|13461.6|13458.9|133
1709154300000|2024-02-28 21:05:00|13463.2|13459.7|13463.2|13459.7|13463.6|13460.6|13462.3|13459.5|87
1709154600000|2024-02-28 21:10:00|13463.1|13459.6|13463.8|13460.3|13463.8|13460.3|13463|13459.5|147
1709154900000|2024-02-28 21:15:00|13463.7|13460.2|13463.8|13460.3|13463.9|13460.4|13463.5|13460|101
1709155200000|2024-02-28 21:20:00|13463.9|13460.4|13464|13460.5|13464.3|13460.8|13463.7|13460.2|109
1709155500000|2024-02-28 21:25:00|13463.9|13460.4|13464.1|13460.6|13464.5|13461|13463.7|13460.2|101
1709155800000|2024-02-28 21:30:00|13464.2|13460.7|13463.5|13460|13464.5|13461|13463.5|13460|86
1709156100000|2024-02-28 21:35:00|13463.6|13460.1|13463.2|13459.7|13463.7|13460.2|13463.2|13459.7|135
1709156400000|2024-02-28 21:40:00|13463.1|13459.6|13464.4|13460.9|13464.8|13461.3|13463.1|13459.6|155
1709156700000|2024-02-28 21:45:00|13464.5|13461|13464.3|13460.8|13464.6|13461.1|13464.3|13460.8|33
1709157000000|2024-02-28 21:50:00|13464.2|13460.7|13464.4|13460.9|13464.6|13461.1|13464.2|13460.7|37
1709157300000|2024-02-28 21:55:00|13464.3|13460.8|13464.3|13460.5|13464.4|13460.8|13463.7|13460.2|105
1709157600000|2024-02-28 22:00:00|13466.3|13455.9|13467.8|13452.4|13468.2|13456.1|13466.3|13452.4|18
1709157900000|2024-02-28 22:05:00|13467.9|13452.5|13467.6|13452.2|13467.9|13452.7|13467.4|13452.1|29
1709158200000|2024-02-28 22:10:00|13468.2|13452.6|13467.4|13452.8|13468.6|13452.9|13467.3|13452.2|58
1709158500000|2024-02-28 22:15:00|13467.5|13452.9|13467.1|13453.3|13467.6|13453.3|13466.7|13452.5|56
1709158800000|2024-02-28 22:20:00|13467|13453.2|13466.8|13453.8|13467.4|13454|13466.7|13453.1|57
1709159100000|2024-02-28 22:25:00|13466.7|13453.4|13468.3|13458.8|13469.9|13458.8|13466.7|13453.4|76
1709159400000|2024-02-28 22:30:00|13468.2|13458.7|13467.9|13459|13468.6|13459.5|13467.8|13458.7|295
1709159700000|2024-02-28 22:35:00|13468.2|13458.9|13467|13459.4|13468.3|13459.7|13466.5|13458.3|338
1709160000000|2024-02-28 22:40:00|13466.9|13459.5|13466.8|13459.6|13467.3|13459.9|13466.6|13459.1|81
1709160300000|2024-02-28 22:45:00|13466.7|13459.7|13466.2|13455.8|13467.9|13460|13466|13454.2|87
1709160600000|2024-02-28 22:50:00|13466.3|13455.9|13466.5|13456|13466.7|13456.2|13465.9|13454.8|181
1709160900000|2024-02-28 22:55:00|13466.3|13455.8|13465.3|13456.6|13466.6|13457|13465|13455.1|155
1709161200000|2024-02-28 23:00:00|13464.5|13456.7|13462.4|13458|13465.6|13459.2|13461.5|13456.6|845
1709161500000|2024-02-28 23:05:00|13462.7|13458.2|13463.2|13458.4|13463.4|13459|13462|13457.2|572
1709161800000|2024-02-28 23:10:00|13463.4|13458.7|13462.4|13458.9|13464.5|13459.8|13461.7|13457.9|354
1709162100000|2024-02-28 23:15:00|13462.3|13458.8|13460.3|13456.8|13462.4|13458.9|13460.3|13456.8|155
1709162400000|2024-02-28 23:20:00|13460.2|13456.7|13460.1|13456.6|13460.3|13456.8|13459.7|13456.2|55
1709162700000|2024-02-28 23:25:00|13460.3|13456.8|13460.2|13456.7|13460.5|13457|13459.7|13456.2|109
1709163000000|2024-02-28 23:30:00|13460.1|13456.6|13462.9|13459.4|13463.4|13459.9|13460.1|13456.6|83
1709163300000|2024-02-28 23:35:00|13463|13459.5|13462.1|13458.6|13463.1|13459.6|13462|13458.5|88
1709163600000|2024-02-28 23:40:00|13462|13458.5|13459.7|13456.2|13462.1|13458.6|13459.5|13456|78
1709163900000|2024-02-28 23:45:00|13459.6|13456.1|13459.1|13455.6|13459.8|13456.3|13458.9|13455.4|96
1709164200000|2024-02-28 23:50:00|13459|13455.5|13462.7|13459.2|13463.1|13459.6|13459|13455.5|135
1709164500000|2024-02-28 23:55:00|13462.8|13459.3|13461.7|13458.2|13462.8|13459.3|13461.3|13457.8|113
1709164800000|2024-02-29 00:00:00|13461.6|13458.1|13460.5|13457|13462.2|13458.7|13460.5|13457|96
1709165100000|2024-02-29 00:05:00|13460.6|13457.1|13458.9|13456.9|13460.6|13457.9|13457.1|13454.2|163
1709165400000|2024-02-29 00:10:00|13459|13457|13458.7|13456.7|13461.4|13458.4|13458.7|13456.1|145
1709165700000|2024-02-29 00:15:00|13458.6|13456.6|13458.2|13456.2|13459|13456.6|13458.1|13455.4|117
1709166000000|2024-02-29 00:20:00|13458.1|13456.1|13458.3|13456.3|13458.4|13456.4|13457.8|13455.8|69
1709166300000|2024-02-29 00:25:00|13458.2|13456.2|13457.9|13455.9|13458.3|13456.3|13457.8|13455.8|62
1709166600000|2024-02-29 00:30:00|13458|13456|13458.3|13456.3|13459.3|13456.5|13457.9|13455.4|111
1709166900000|2024-02-29 00:35:00|13458.2|13456.2|13459.3|13455.8|13459.3|13456.5|13458|13455.3|131
1709167200000|2024-02-29 00:40:00|13459.2|13455.7|13459.8|13456.3|13460.4|13456.9|13459.1|13455.6|128
1709167500000|2024-02-29 00:45:00|13459.9|13456.4|13459.7|13457.7|13459.9|13457.9|13458.9|13456.3|108
1709167800000|2024-02-29 00:50:00|13459.6|13457.6|13458.8|13456.8|13462.9|13460.9|13458.8|13456.8|136
1709168100000|2024-02-29 00:55:00|13458.9|13456.9|13459.7|13457.7|13460.2|13458.2|13458.9|13456.9|157
1709168400000|2024-02-29 01:00:00|13459.8|13457.8|13455.2|13453.2|13460.2|13458.2|13455|13453|141
1709168700000|2024-02-29 01:05:00|13455.3|13453.3|13456.6|13454.6|13457.3|13455.3|13454.8|13452.8|157
1709169000000|2024-02-29 01:10:00|13456.7|13454.7|13457.9|13455.9|13458|13456|13456.7|13454.7|115
1709169300000|2024-02-29 01:15:00|13458|13456|13456.9|13454.9|13458.5|13456.5|13456.4|13454.4|169
1709169600000|2024-02-29 01:20:00|13456.8|13454.8|13456.3|13454.3|13457.6|13455.6|13455.9|13453.9|103
1709169900000|2024-02-29 01:25:00|13456.2|13454.2|13453.4|13451.4|13456.3|13454.3|13453.4|13451.4|112
1709170200000|2024-02-29 01:30:00|13453.5|13451.5|13453.2|13451.2|13453.7|13451.7|13452.7|13450.7|188
1709170500000|2024-02-29 01:35:00|13453.1|13451.1|13452.8|13450.8|13453.5|13451.5|13451.9|13449.9|197
1709170800000|2024-02-29 01:40:00|13452.7|13450.7|13450.8|13448.8|13452.8|13450.8|13450.3|13448.3|167
1709171100000|2024-02-29 01:45:00|13450.9|13448.9|13453|13451|13453.3|13451.3|13450.5|13448.5|142
1709171400000|2024-02-29 01:50:00|13452.9|13450.9|13453.2|13451.2|13454.9|13452.9|13452.5|13450.5|171
1709171700000|2024-02-29 01:55:00|13453.1|13451.1|13454.5|13452.5|13456.3|13454.3|13453.1|13450.9|185
1709172000000|2024-02-29 02:00:00|13454.4|13452.4|13450|13448|13454.4|13452.4|13449.8|13447.8|216
1709172300000|2024-02-29 02:05:00|13450.1|13448.1|13449.4|13447.4|13452.4|13450.4|13449.4|13447.4|189
1709172600000|2024-02-29 02:10:00|13449.3|13447.3|13448.5|13446.5|13449.4|13447.4|13447.4|13445.4|205
1709172900000|2024-02-29 02:15:00|13448.6|13446.6|13448.5|13446.5|13449.2|13447.2|13448.3|13446.3|166
1709173200000|2024-02-29 02:20:00|13448.6|13446.6|13448.6|13446.6|13449.2|13447.2|13448.4|13446.4|156
1709173500000|2024-02-29 02:25:00|13448.5|13446.5|13448.4|13446.4|13449.1|13447.1|13447.4|13445.4|152
1709173800000|2024-02-29 02:30:00|13448.3|13446.3|13446.9|13444.9|13448.9|13446.9|13446.3|13444.3|158
1709174100000|2024-02-29 02:35:00|13447|13445|13446.4|13444.4|13447.2|13445.2|13446.2|13444.2|110
1709174400000|2024-02-29 02:40:00|13446.3|13444.3|13446.5|13444.5|13446.8|13444.8|13446.2|13444.2|93
1709174700000|2024-02-29 02:45:00|13446.6|13444.6|13447.3|13445.3|13447.4|13445.4|13446.3|13444.3|136
1709175000000|2024-02-29 02:50:00|13447.2|13445.2|13444.7|13442.7|13447.3|13445.3|13444.6|13442.6|131
1709175300000|2024-02-29 02:55:00|13444.6|13442.6|13444|13442|13444.9|13442.9|13443.6|13441.6|163
1709175600000|2024-02-29 03:00:00|13443.9|13441.9|13443.7|13441.7|13444.5|13442.5|13443.6|13441.6|124
1709175900000|2024-02-29 03:05:00|13443.8|13441.8|13445.5|13443.5|13445.5|13443.5|13443.8|13441.8|109
1709176200000|2024-02-29 03:10:00|13445.6|13443.6|13446.1|13444.1|13446.6|13444.6|13445.5|13443.5|104
1709176500000|2024-02-29 03:15:00|13446.2|13444.2|13446|13444|13446.3|13444.3|13445.2|13443.2|115
1709176800000|2024-02-29 03:20:00|13446.1|13444.1|13446.3|13444.3|13446.4|13444.4|13445.8|13443.8|143
1709177100000|2024-02-29 03:25:00|13446.4|13444.4|13447.7|13445.7|13447.7|13445.7|13446.4|13444.4|96
1709177400000|2024-02-29 03:30:00|13447.8|13445.8|13447.2|13445.2|13447.8|13445.8|13446.5|13444.5|89
1709177700000|2024-02-29 03:35:00|13447.3|13445.3|13447.1|13445.1|13447.8|13445.8|13447.1|13445.1|93
1709178000000|2024-02-29 03:40:00|13447.2|13445.2|13447.1|13445.1|13447.6|13445.6|13447|13445|90
1709178300000|2024-02-29 03:45:00|13447.2|13445.2|13446|13444|13447.2|13445.2|13445.2|13443.2|150
1709178600000|2024-02-29 03:50:00|13446.1|13444.1|13446.4|13444.4|13446.5|13444.5|13446|13444|128
1709178900000|2024-02-29 03:55:00|13446.3|13444.3|13446.4|13444.4|13446.4|13444.4|13445.9|13443.9|112
1709179200000|2024-02-29 04:00:00|13446.3|13444.3|13447|13445|13447.9|13445.9|13446.3|13444.3|112
1709179500000|2024-02-29 04:05:00|13446.7|13444.7|13445.8|13443.8|13447.4|13445.4|13445.8|13443.8|125
1709179800000|2024-02-29 04:10:00|13445.7|13443.7|13445.9|13443.9|13446.3|13444.3|13445.5|13443.5|153
1709180100000|2024-02-29 04:15:00|13445.8|13443.8|13445.7|13443.7|13446.2|13444.2|13445.7|13443.7|158
1709180400000|2024-02-29 04:20:00|13445.8|13443.8|13445|13443|13445.8|13443.8|13444.5|13442.5|189
1709180700000|2024-02-29 04:25:00|13444.9|13442.9|13445.8|13443.8|13445.8|13443.8|13444.8|13442.8|126
1709181000000|2024-02-29 04:30:00|13445.7|13443.7|13447.2|13445.2|13447.6|13445.6|13445.6|13443.6|142
1709181300000|2024-02-29 04:35:00|13447.1|13445.1|13447.7|13445.7|13448.5|13446.5|13447|13445|134
1709181600000|2024-02-29 04:40:00|13447.6|13445.6|13448|13446|13448.2|13446.2|13447.6|13445.6|140
1709181900000|2024-02-29 04:45:00|13447.9|13445.9|13448|13446|13448.9|13446.9|13447.8|13445.8|148
1709182200000|2024-02-29 04:50:00|13448.1|13446.1|13448.5|13446.5|13449.2|13446.8|13448.1|13445.4|134
1709182500000|2024-02-29 04:55:00|13448.4|13446.4|13448.8|13446.8|13448.8|13446.8|13447.9|13445.9|128
1709182800000|2024-02-29 05:00:00|13448.7|13446.7|13448.5|13446.5|13448.7|13446.7|13447.6|13445.6|132
1709183100000|2024-02-29 05:05:00|13448.4|13446.4|13448.4|13446.4|13448.9|13446.9|13447.9|13445.9|113
1709183400000|2024-02-29 05:10:00|13448.3|13446.3|13448.1|13446.1|13448.8|13446.8|13447.8|13445.8|109
1709183700000|2024-02-29 05:15:00|13448.2|13446.2|13448.4|13446.4|13448.7|13446.7|13447.9|13445.9|144
1709184000000|2024-02-29 05:20:00|13448.5|13446.5|13447.9|13445.9|13448.7|13446.7|13447.7|13445.7|125
1709184300000|2024-02-29 05:25:00|13448|13446|13452.9|13450.9|13453.1|13451.1|13448|13446|173
1709184600000|2024-02-29 05:30:00|13453|13451|13452.3|13450.3|13453.8|13451.8|13451.9|13449.9|181
1709184900000|2024-02-29 05:35:00|13452.2|13450.2|13450.1|13448.1|13452.4|13450.4|13449.6|13447.6|166
1709185200000|2024-02-29 05:40:00|13450.2|13448.2|13449.2|13447.2|13450.8|13448.8|13449.2|13447.2|201
1709185500000|2024-02-29 05:45:00|13449.1|13447.1|13448.4|13446.4|13449.3|13447.3|13447.8|13445.8|182
1709185800000|2024-02-29 05:50:00|13448.3|13446.3|13448|13446|13448.6|13446.6|13446.7|13444.7|139
1709186100000|2024-02-29 05:55:00|13448.1|13446.1|13447.9|13445.9|13448.6|13446.6|13446.9|13444.9|209
1709186400000|2024-02-29 06:00:00|13447.8|13445.8|13448.1|13446.1|13448.8|13446.8|13447.4|13445.4|201
1709186700000|2024-02-29 06:05:00|13448|13446|13447.9|13445.9|13448.7|13446.7|13447.8|13445.8|121
1709187000000|2024-02-29 06:10:00|13447.8|13445.8|13448.1|13446.1|13448.4|13446.4|13447.3|13445.3|156
1709187300000|2024-02-29 06:15:00|13448|13446|13447.8|13445.8|13448.1|13446.1|13447.1|13445.1|108
1709187600000|2024-02-29 06:20:00|13447.9|13445.9|13447.3|13445.3|13448.4|13446.4|13447.2|13445.2|124
1709187900000|2024-02-29 06:25:00|13447.4|13445.4|13444.7|13442.7|13448.1|13446.1|13444.7|13442.7|168
1709188200000|2024-02-29 06:30:00|13444.6|13442.6|13444.1|13442.1|13444.7|13442.7|13443.9|13441.9|150
1709188500000|2024-02-29 06:35:00|13444|13442|13441.8|13439.8|13444.1|13442.1|13441.7|13439.7|137
1709188800000|2024-02-29 06:40:00|13441.7|13439.7|13444.2|13442.2|13444.2|13442.2|13440.9|13438.1|158
1709189100000|2024-02-29 06:45:00|13444.1|13442.1|13443.1|13441.1|13444.2|13442.2|13442.9|13440.9|160
1709189400000|2024-02-29 06:50:00|13443.2|13441.2|13442.1|13440.1|13443.5|13441.5|13442|13440|155
1709189700000|2024-02-29 06:55:00|13442.2|13440.2|13442.2|13440.2|13442.7|13440.7|13442|13440|116
1709190000000|2024-02-29 07:00:00|13442.1|13440.1|13443.9|13441.9|13444.8|13442.8|13442.1|13440.1|172
1709190300000|2024-02-29 07:05:00|13443.8|13441.8|13441.6|13439.6|13443.9|13441.9|13440.6|13438.6|133
1709190600000|2024-02-29 07:10:00|13441.7|13439.7|13443.2|13441.2|13443.5|13441.5|13441.6|13439.6|105
1709190900000|2024-02-29 07:15:00|13443.3|13441.3|13444.6|13442.6|13444.7|13442.7|13443.1|13441.1|123
1709191200000|2024-02-29 07:20:00|13444.7|13442.7|13445.2|13443.2|13445.7|13443.7|13443.9|13441.9|96
1709191500000|2024-02-29 07:25:00|13445.3|13443.3|13446.6|13444.6|13446.7|13444.7|13445.2|13443.2|122
1709191800000|2024-02-29 07:30:00|13446.5|13444.5|13447.6|13445.6|13447.8|13445.8|13446.3|13444.3|121
1709192100000|2024-02-29 07:35:00|13447.7|13445.7|13448.5|13446.5|13448.8|13446.8|13447.7|13445.7|119
1709192400000|2024-02-29 07:40:00|13448.6|13446.6|13445.9|13443.9|13448.9|13446.6|13445.9|13443.4|132
1709192700000|2024-02-29 07:45:00|13446|13444|13446|13444|13446.2|13444.2|13444.2|13441.5|257
1709193000000|2024-02-29 07:50:00|13445.9|13443.9|13445.9|13443.9|13447.4|13445.4|13445.4|13443.4|184
1709193300000|2024-02-29 07:55:00|13446|13444|13444.4|13442.4|13446.7|13444.7|13444.4|13442.4|122
1709193600000|2024-02-29 08:00:00|13444.3|13442.3|13444.8|13442.8|13445.1|13442.9|13441.5|13439.5|205
1709193900000|2024-02-29 08:05:00|13444.7|13442.7|13443.9|13441.9|13446.6|13444.6|13443.4|13441.4|199
1709194200000|2024-02-29 08:10:00|13444|13442|13446.5|13444.5|13446.7|13444.7|13444|13442|228
1709194500000|2024-02-29 08:15:00|13446.6|13444.6|13442.8|13440.8|13446.8|13444.8|13442.1|13440.1|183
1709194800000|2024-02-29 08:20:00|13442.7|13440.7|13443.3|13441.3|13444.5|13442.5|13442.7|13440.7|116
1709195100000|2024-02-29 08:25:00|13443.2|13441.2|13446.7|13444.7|13447.6|13445.6|13442.8|13440.8|155
1709195400000|2024-02-29 08:30:00|13446.8|13444.8|13448.6|13446.6|13449.4|13447.4|13446.3|13444.3|197
1709195700000|2024-02-29 08:35:00|13448.5|13446.5|13447.7|13445.7|13449|13447|13446.3|13444.3|161
1709196000000|2024-02-29 08:40:00|13447.6|13445.6|13447.9|13445.9|13448.9|13446.9|13446.9|13444.9|159
1709196300000|2024-02-29 08:45:00|13448|13446|13448.4|13444.9|13448.4|13446|13446.9|13444.8|150
1709196600000|2024-02-29 08:50:00|13448.3|13444.8|13448.2|13444.7|13448.5|13445.1|13447.1|13444.1|92
1709196900000|2024-02-29 08:55:00|13448.3|13444.8|13446.2|13444.2|13448.4|13445.6|13444.7|13442.7|168
1709197200000|2024-02-29 09:00:00|13446|13444|13443.7|13441.7|13446.1|13444.1|13443.5|13441.5|221
1709197500000|2024-02-29 09:05:00|13443.8|13441.8|13443.7|13441.7|13445.8|13443.2|13443.3|13441.2|181
1709197800000|2024-02-29 09:10:00|13443.6|13441.6|13445.6|13442.1|13445.9|13443.6|13443.3|13439.9|175
1709198100000|2024-02-29 09:15:00|13445.7|13442.2|13447|13443.5|13447.6|13444.6|13444.3|13441.6|205
1709198400000|2024-02-29 09:20:00|13446.9|13443.4|13447.2|13443.7|13447.5|13444.8|13445.6|13442.5|164
1709198700000|2024-02-29 09:25:00|13446.3|13444.3|13446.1|13444.1|13448.3|13445.7|13445.5|13443.3|113
1709199000000|2024-02-29 09:30:00|13446|13444|13444.5|13442.5|13446.1|13444.1|13444.4|13442.4|98
1709199300000|2024-02-29 09:35:00|13444.6|13442.6|13445.7|13443.7|13447.4|13444.6|13444.6|13442.4|95
1709199600000|2024-02-29 09:40:00|13445.6|13443.6|13446.5|13444.5|13446.9|13444.7|13445.6|13443|106
1709199900000|2024-02-29 09:45:00|13446.4|13444.4|13445.2|13443.2|13446.4|13444.4|13444.7|13442.7|96
1709200200000|2024-02-29 09:50:00|13444.9|13442.9|13445.1|13443.1|13445.8|13443.7|13444.5|13442.1|108
1709200500000|2024-02-29 09:55:00|13445|13443|13444.7|13442.7|13445.1|13443.1|13444|13442|128
1709200800000|2024-02-29 10:00:00|13444.6|13442.6|13443.2|13441.2|13444.7|13442.7|13442.9|13440.9|131
1709201100000|2024-02-29 10:05:00|13443.3|13441.3|13442.2|13440.2|13443.7|13441.4|13441.6|13439|125
1709201400000|2024-02-29 10:10:00|13443|13439.5|13445.1|13443.1|13445.9|13443.3|13442.9|13439.4|176
1709201700000|2024-02-29 10:15:00|13445.2|13443.2|13445.6|13443.6|13446.5|13444.5|13445.2|13443.2|163
1709202000000|2024-02-29 10:20:00|13445.5|13443.5|13445.3|13443.3|13446|13444|13444.6|13442.6|148
1709202300000|2024-02-29 10:25:00|13445.4|13443.4|13448.1|13444.6|13448.6|13445.8|13445.1|13442.5|144
1709202600000|2024-02-29 10:30:00|13448.2|13444.7|13448.6|13446.6|13450.3|13447.4|13447.5|13444.7|180
1709202900000|2024-02-29 10:35:00|13448.7|13446.7|13450.2|13448.2|13450.7|13448.7|13448.4|13446.4|143
1709203200000|2024-02-29 10:40:00|13450.3|13448.3|13450.5|13448.5|13451|13449|13449.3|13446.6|172
1709203500000|2024-02-29 10:45:00|13450.6|13448.6|13448.1|13446.1|13451.3|13449.3|13447.9|13445.9|143
1709203800000|2024-02-29 10:50:00|13448|13446|13449.5|13447.5|13450.9|13448.9|13447.9|13445.9|175
1709204100000|2024-02-29 10:55:00|13449.7|13447.7|13451.2|13449.2|13451.6|13449.6|13449.6|13447.6|182
1709204400000|2024-02-29 11:00:00|13451.3|13449.3|13449.5|13447.5|13451.7|13449.7|13449|13447|155
1709204700000|2024-02-29 11:05:00|13449.6|13447.6|13448.5|13446.5|13450.2|13448.2|13448.1|13445.7|122
1709205000000|2024-02-29 11:10:00|13448.6|13446.6|13450|13448|13450.1|13448.1|13448.2|13446.2|203
1709205300000|2024-02-29 11:15:00|13449.9|13447.9|13451.7|13449.7|13451.8|13449.8|13449.9|13447.9|162
1709205600000|2024-02-29 11:20:00|13451.6|13449.6|13450.4|13448.4|13451.6|13449.6|13450.3|13448.3|139
1709205900000|2024-02-29 11:25:00|13450.5|13448.5|13453.6|13451.6|13453.6|13451.6|13450.4|13448.4|167
1709206200000|2024-02-29 11:30:00|13453.5|13451.5|13453.8|13451.8|13453.9|13451.9|13452.8|13450.8|122
1709206500000|2024-02-29 11:35:00|13453.7|13451.7|13454.6|13452.6|13454.8|13452.8|13452.7|13450.7|113
1709206800000|2024-02-29 11:40:00|13454.7|13452.7|13455.8|13453.8|13456.2|13454|13453.4|13451.4|117
1709207100000|2024-02-29 11:45:00|13455.9|13453.9|13454.2|13452.2|13455.9|13453.9|13454|13452|165
1709207400000|2024-02-29 11:50:00|13454.3|13452.3|13453.4|13451.4|13455.2|13453.2|13453.4|13451.4|132
1709207700000|2024-02-29 11:55:00|13453.5|13451.5|13454.7|13452.7|13455.2|13453.2|13452.5|13449.6|162
1709208000000|2024-02-29 12:00:00|13454.6|13452.6|13454.4|13452.4|13456.3|13454.3|13453.5|13451.5|175
1709208300000|2024-02-29 12:05:00|13454.5|13452.5|13454.9|13452.9|13455.2|13453.2|13453.4|13451.4|205
1709208600000|2024-02-29 12:10:00|13454.8|13452.8|13456.7|13454.7|13457.2|13455.2|13454.5|13452.5|193
1709208900000|2024-02-29 12:15:00|13456.6|13454.6|13456.2|13454.2|13457.2|13455.2|13454.9|13452.9|188
1709209200000|2024-02-29 12:20:00|13456.3|13454.3|13458.8|13456.8|13458.8|13456.8|13456.2|13454.2|192
1709209500000|2024-02-29 12:25:00|13458.9|13456.9|13458|13456|13459.2|13457.2|13457|13455|174
1709209800000|2024-02-29 12:30:00|13457.9|13455.9|13457|13455|13458.8|13456.8|13456.6|13454.6|148
1709210100000|2024-02-29 12:35:00|13457.1|13455.1|13457.5|13455.5|13459.1|13457.1|13456.6|13454.6|167
1709210400000|2024-02-29 12:40:00|13457.6|13455.6|13456|13454|13457.6|13455.6|13454.8|13452.8|134
1709210700000|2024-02-29 12:45:00|13455.9|13453.9|13455.7|13453.7|13456.3|13454.3|13454.9|13452.9|146
1709211000000|2024-02-29 12:50:00|13455.6|13453.6|13455|13453|13456.6|13453.9|13454.3|13451.5|171
1709211300000|2024-02-29 12:55:00|13455.1|13453.1|13459|13455.5|13459.3|13456.6|13454.2|13452.2|171
1709211600000|2024-02-29 13:00:00|13458.9|13455.4|13460.2|13458.2|13461|13458.4|13458.9|13455.4|260
1709211900000|2024-02-29 13:05:00|13460.3|13458.3|13459.5|13457.5|13460.4|13458.4|13458.7|13456.7|262
1709212200000|2024-02-29 13:10:00|13459.4|13457.4|13460|13458|13460.2|13458.2|13459.4|13457.4|166
1709212500000|2024-02-29 13:15:00|13459.9|13457.9|13459|13457|13460|13458|13458.4|13456.4|188
1709212800000|2024-02-29 13:20:00|13458.9|13456.9|13456.4|13454.4|13459|13457|13456.2|13454.2|203
1709213100000|2024-02-29 13:25:00|13456.5|13454.5|13459.3|13454.6|13459.5|13456.8|13456.5|13454.4|211
1709213400000|2024-02-29 13:30:00|13459.4|13454.3|13452.9|13449.4|13460.3|13455.6|13446|13442.5|472
1709213700000|2024-02-29 13:35:00|13452|13448.5|13451.2|13449.2|13453.1|13450.2|13448.4|13446.1|466
1709214000000|2024-02-29 13:40:00|13451.1|13449.1|13447|13445|13452|13449.6|13446.8|13444.8|428
1709214300000|2024-02-29 13:45:00|13446.9|13444.9|13444.3|13442.3|13448.2|13445.6|13444.2|13442.2|307
1709214600000|2024-02-29 13:50:00|13444.4|13442.4|13446.4|13444.4|13446.7|13444.7|13443.1|13441.1|316
1709214900000|2024-02-29 13:55:00|13446.5|13444.5|13445.4|13443.4|13447.4|13445.4|13444.2|13442.2|194
1709215200000|2024-02-29 14:00:00|13445.5|13443.5|13444.2|13440.7|13446.3|13444.3|13443.3|13440.6|265
1709215500000|2024-02-29 14:05:00|13444.3|13440.8|13442.4|13438.9|13444.4|13441.2|13441|13438.6|317
1709215800000|2024-02-29 14:10:00|13442.3|13438.8|13439.7|13436.2|13442.4|13438.9|13436.5|13434.2|296
1709216100000|2024-02-29 14:15:00|13439.8|13436.3|13440.6|13438.6|13442.2|13439.5|13439.4|13436.3|303
1709216400000|2024-02-29 14:20:00|13440.7|13438.7|13440.7|13438.7|13441.2|13439.2|13439.6|13436.9|175
1709216700000|2024-02-29 14:25:00|13440.8|13438.8|13442.5|13440.5|13444|13442|13440.5|13438.5|248
1709217000000|2024-02-29 14:30:00|13442.6|13440.6|13445.3|13443.3|13445.3|13443.3|13442.4|13440.4|212
1709217300000|2024-02-29 14:35:00|13445.2|13443.2|13445|13441.5|13450|13447.2|13444.7|13441.2|258
1709217600000|2024-02-29 14:40:00|13445.1|13441.6|13439.8|13436.3|13446.1|13442.6|13439.8|13436.3|170
1709217900000|2024-02-29 14:45:00|13439.9|13436.4|13438.3|13436.3|13440.1|13437.2|13436.7|13434.7|230
1709218200000|2024-02-29 14:50:00|13438.2|13436.2|13439|13435.5|13439.2|13436.8|13436.7|13434.2|250
1709218500000|2024-02-29 14:55:00|13438.9|13435.4|13436.3|13432.8|13438.9|13435.8|13435.2|13432.8|155
1709218800000|2024-02-29 15:00:00|13436.2|13432.7|13430.9|13428.9|13436.2|13433.3|13430.4|13428.1|268
1709219100000|2024-02-29 15:05:00|13431.6|13428.1|13430.5|13428.5|13432.4|13430.4|13430|13427.9|188
1709219400000|2024-02-29 15:10:00|13430.4|13428.4|13431.2|13429.2|13432.7|13430.7|13430.4|13428.4|253
1709219700000|2024-02-29 15:15:00|13431.3|13429.3|13432.3|13430.3|13433.3|13430.7|13431.1|13428.8|236
1709220000000|2024-02-29 15:20:00|13432.2|13430.2|13431.5|13429.5|13432.4|13430.4|13430.4|13428.4|221
1709220300000|2024-02-29 15:25:00|13431.4|13429.4|13431.4|13429.4|13432.2|13430.2|13430.9|13428.9|177
1709220600000|2024-02-29 15:30:00|13431.3|13429.3|13433.1|13431.1|13434.1|13431.8|13430.7|13427.9|277
1709220900000|2024-02-29 15:35:00|13433.2|13431.2|13433.1|13431.1|13434.3|13432.3|13432.6|13430.6|179
1709221200000|2024-02-29 15:40:00|13433|13431|13437.6|13435.6|13438.4|13435.7|13432.7|13430.7|222
1709221500000|2024-02-29 15:45:00|13437.7|13435.7|13438.1|13436.1|13439.6|13437.3|13437.5|13435.5|257
1709221800000|2024-02-29 15:50:00|13438.2|13436.2|13447.3|13445.3|13447.4|13445.4|13438|13436|349
1709222100000|2024-02-29 15:55:00|13447.4|13445.4|13447.3|13443.8|13448.3|13445.5|13445|13442.3|344
1709222400000|2024-02-29 16:00:00|13447.5|13444|13448.7|13445.2|13451.3|13447.9|13446.3|13443.4|384
1709222700000|2024-02-29 16:05:00|13448.6|13445.1|13450|13448|13450.6|13448.3|13446.1|13443.9|297
1709223000000|2024-02-29 16:10:00|13449.5|13447.5|13450.8|13448.8|13451.3|13449.3|13448.5|13446.5|231
1709223300000|2024-02-29 16:15:00|13450.9|13448.9|13452.9|13450.9|13454.1|13451.6|13450.5|13448.5|251
1709223600000|2024-02-29 16:20:00|13453|13451|13455|13451.5|13456.7|13454.4|13452|13449.2|312
1709223900000|2024-02-29 16:25:00|13454.9|13451.4|13456.3|13452.8|13456.9|13454.5|13453.8|13450.6|267
1709224200000|2024-02-29 16:30:00|13456.4|13452.9|13454.9|13452.9|13457.4|13454.5|13454.7|13452|248
1709224500000|2024-02-29 16:35:00|13454.8|13452.8|13455.1|13453.1|13456.9|13454.3|13453.2|13451.2|219
1709224800000|2024-02-29 16:40:00|13455|13453|13457.5|13454|13457.5|13454.6|13454.9|13452.9|269
1709225100000|2024-02-29 16:45:00|13457.6|13454.1|13456.6|13454.6|13458.1|13455.3|13455.3|13452.6|260
1709225400000|2024-02-29 16:50:00|13456.5|13454.5|13457.8|13455.8|13458.2|13456.1|13456.5|13453.7|187
1709225700000|2024-02-29 16:55:00|13457.9|13455.9|13458.8|13456.8|13459.5|13457.5|13457.3|13455.3|217
1709226000000|2024-02-29 17:00:00|13459.6|13456.1|13458|13456|13460|13457.6|13457.3|13454.9|235
1709226300000|2024-02-29 17:05:00|13457.9|13455.9|13459.2|13457.2|13459.7|13457.7|13457.9|13455.9|163
1709226600000|2024-02-29 17:10:00|13459.3|13457.3|13459.9|13457.9|13460.3|13458.3|13459.1|13457.1|172
1709226900000|2024-02-29 17:15:00|13459.8|13457.8|13461|13457.5|13461.3|13458.6|13459|13457|162
1709227200000|2024-02-29 17:20:00|13460.9|13457.4|13461.1|13457.6|13461.3|13458.1|13460.1|13457.1|131
1709227500000|2024-02-29 17:25:00|13461|13457.5|13463|13459.5|13463|13460.5|13460.4|13457.4|208
1709227800000|2024-02-29 17:30:00|13462.9|13459.4|13464.9|13461.4|13465.4|13461.9|13462.9|13459.4|188
1709228100000|2024-02-29 17:35:00|13465|13461.5|13465|13461.5|13465.7|13462.2|13464|13460.5|174
1709228400000|2024-02-29 17:40:00|13465.1|13461.6|13465.7|13462.2|13465.9|13463.2|13464.4|13461.4|144
1709228700000|2024-02-29 17:45:00|13465.9|13462.4|13465.7|13462.2|13466|13463.3|13464.1|13460.6|113
1709229000000|2024-02-29 17:50:00|13465.8|13462.3|13464.3|13460.8|13466|13463.3|13463.8|13460.3|202
1709229300000|2024-02-29 17:55:00|13464.4|13460.9|13464.2|13462.2|13465.3|13462.4|13463.7|13460.7|130
1709229600000|2024-02-29 18:00:00|13464.3|13462.3|13463.4|13461.4|13464.6|13462.6|13463.2|13461.2|121
1709229900000|2024-02-29 18:05:00|13463.3|13461.3|13462.1|13460.1|13464.7|13461.4|13461.3|13458.5|194
1709230200000|2024-02-29 18:10:00|13462|13460|13460.8|13457.3|13462.8|13460.2|13460|13457.3|112
1709230500000|2024-02-29 18:15:00|13460.9|13457.4|13460|13458|13461|13458.2|13460|13457.2|153
1709230800000|2024-02-29 18:20:00|13460.1|13458.1|13460.1|13456.6|13460.7|13458.1|13459.5|13456.5|234
1709231100000|2024-02-29 18:25:00|13460.2|13456.7|13458.9|13455.4|13460.2|13457.5|13457.1|13454.2|216
1709231400000|2024-02-29 18:30:00|13459|13455.5|13458.9|13456.9|13459.1|13457.1|13458|13455.4|98
1709231700000|2024-02-29 18:35:00|13458.8|13456.8|13458.9|13456.9|13460.3|13457.7|13458.5|13456.1|176
1709232000000|2024-02-29 18:40:00|13458.8|13456.8|13459.8|13457.8|13460.1|13458.1|13458.1|13456.1|206
1709232300000|2024-02-29 18:45:00|13459.9|13457.9|13458.2|13454.7|13460.7|13458|13457.6|13454.7|231
1709232600000|2024-02-29 18:50:00|13458.1|13454.6|13456.8|13454.8|13458.1|13455.2|13456.6|13453.7|149
1709232900000|2024-02-29 18:55:00|13456.7|13454.7|13457.2|13455.2|13457.8|13455.8|13456.6|13453.9|121
1709233200000|2024-02-29 19:00:00|13457.1|13455.1|13457.3|13455.3|13457.3|13455.3|13456.4|13454.4|84
1709233500000|2024-02-29 19:05:00|13457.2|13455.2|13458|13456|13459.4|13457|13457.2|13455.1|168
1709233800000|2024-02-29 19:10:00|13458.1|13456.1|13458.7|13455.2|13460|13457.2|13458|13455.2|146
1709234100000|2024-02-29 19:15:00|13458.8|13455.3|13457.1|13455.1|13458.8|13455.9|13456.4|13453.6|168
1709234400000|2024-02-29 19:20:00|13457|13455|13456.9|13454.9|13457.1|13455.1|13456.4|13454.4|124
1709234700000|2024-02-29 19:25:00|13457|13455|13457.1|13455.1|13457.5|13455.5|13456.9|13454.9|193
1709235000000|2024-02-29 19:30:00|13457.2|13455.2|13456.8|13454.8|13457.2|13455.2|13456.8|13454.8|114
1709235300000|2024-02-29 19:35:00|13456.9|13454.9|13458.1|13456.1|13459.1|13456.3|13456.8|13454.3|145
1709235600000|2024-02-29 19:40:00|13458|13456|13460.7|13458.7|13460.9|13458.8|13457.9|13455.6|196
1709235900000|2024-02-29 19:45:00|13460.6|13458.6|13460.6|13458.6|13462.1|13459.1|13460.2|13457.4|188
1709236200000|2024-02-29 19:50:00|13460.5|13458.5|13462.9|13459.4|13462.9|13460|13460.5|13458|130
1709236500000|2024-02-29 19:55:00|13463|13459.5|13462.7|13459.2|13463.4|13459.9|13462.1|13458.6|213
1709236800000|2024-02-29 20:00:00|13462.6|13459.1|13461|13457.5|13462.6|13459.1|13460.5|13457|124
1709237100000|2024-02-29 20:05:00|13460.9|13457.4|13459.8|13456.3|13460.9|13457.7|13459.1|13456.2|73
1709237400000|2024-02-29 20:10:00|13459.7|13456.2|13460.7|13457.2|13460.8|13457.3|13459|13455.5|106
1709237700000|2024-02-29 20:15:00|13460.8|13457.3|13459.4|13455.9|13460.8|13458|13459.4|13455.9|150
1709238000000|2024-02-29 20:20:00|13459.3|13455.8|13458.9|13455.4|13459.3|13456|13457.9|13455|98
1709238300000|2024-02-29 20:25:00|13458.8|13455.3|13458.8|13455.3|13459|13455.5|13458|13454.5|131
1709238600000|2024-02-29 20:30:00|13458.7|13455.2|13457.8|13454.3|13459|13455.5|13457.7|13454.2|125
1709238900000|2024-02-29 20:35:00|13457.7|13454.2|13457.9|13454.4|13458|13454.5|13457.2|13453.7|117
1709239200000|2024-02-29 20:40:00|13458|13454.5|13457.9|13454.4|13458|13455|13456.8|13453.6|140
1709239500000|2024-02-29 20:45:00|13457.8|13454.3|13457.9|13454.4|13458.1|13454.6|13457.1|13453.6|163
1709239800000|2024-02-29 20:50:00|13457.8|13454.3|13457.8|13454.3|13458|13454.5|13457.2|13453.7|107
1709240100000|2024-02-29 20:55:00|13457.6|13454.1|13457.3|13453.8|13457.9|13454.4|13456.2|13452.9|157
1709240400000|2024-02-29 21:00:00|13457.4|13453.9|13458|13454.5|13459|13455.9|13456.7|13453.6|234
1709240700000|2024-02-29 21:05:00|13458.1|13454.6|13459.2|13455.7|13459.4|13455.9|13457.7|13454.2|331
1709241000000|2024-02-29 21:10:00|13459.1|13455.6|13459.9|13456.4|13460.1|13456.6|13458.7|13455.2|251
1709241300000|2024-02-29 21:15:00|13459.8|13456.3|13460|13456.5|13460.4|13456.9|13459.6|13456.1|200
1709241600000|2024-02-29 21:20:00|13460.1|13456.6|13459.9|13456.4|13460.5|13457|13458.3|13454.8|353
1709241900000|2024-02-29 21:25:00|13459.8|13456.3|13459.3|13455.8|13460.4|13456.9|13459|13455.5|245
1709242200000|2024-02-29 21:30:00|13459.2|13455.7|13459.5|13456|13460.4|13456.9|13458.4|13454.9|341
1709242500000|2024-02-29 21:35:00|13459.4|13455.9|13459.5|13456|13460.2|13456.7|13459|13455.5|274
1709242800000|2024-02-29 21:40:00|13459.4|13455.9|13459.5|13456|13459.5|13456|13459|13455.5|193
1709243100000|2024-02-29 21:45:00|13459.4|13455.9|13459.2|13455.7|13459.5|13456|13459.2|13455.7|19
1709243400000|2024-02-29 21:50:00|13459.1|13455.6|13459.1|13455.6|13459.5|13456|13459|13455.5|84
1709243700000|2024-02-29 21:55:00|13459.2|13455.7|13458.5|13454.5|13459.2|13455.7|13456.7|13452.8|247
1709244000000|2024-02-29 22:00:00|13460.5|13454.4|13468.6|13454.4|13468.6|13454.6|13459|13453.1|17
1709244300000|2024-02-29 22:05:00|13468.5|13454.5|13466|13456.6|13468.5|13457.2|13466|13453.1|101
1709244600000|2024-02-29 22:10:00|13466.3|13456.7|13467.2|13456.9|13467.9|13457.2|13465.6|13456.2|127
1709244900000|2024-02-29 22:15:00|13467.4|13457|13468.2|13457|13468.3|13457.3|13466.2|13456.5|72
1709245200000|2024-02-29 22:20:00|13467.9|13457.4|13467.8|13453.3|13468.3|13457.4|13467.6|13453.2|38
1709245500000|2024-02-29 22:25:00|13466.5|13454.7|13466.5|13454.7|13466.6|13454.9|13466.4|13454|17
1709245800000|2024-02-29 22:30:00|13466.4|13454.5|13465.1|13454.4|13467.1|13456|13464.9|13454.1|151
1709246100000|2024-02-29 22:35:00|13464.9|13454.5|13464.4|13455.3|13465.8|13455.6|13464.2|13454.4|99
1709246400000|2024-02-29 22:40:00|13464.1|13455.5|13463.7|13454.9|13464.9|13455.6|13463.7|13454.4|107
1709246700000|2024-02-29 22:45:00|13464.2|13455.5|13464.1|13454.7|13465.4|13455.7|13463.8|13454|97
1709247000000|2024-02-29 22:50:00|13464|13454.3|13463.3|13455|13464.1|13455.1|13463.1|13454|24
1709247300000|2024-02-29 22:55:00|13463.2|13455.1|13462.8|13455.3|13463.9|13455.5|13461.9|13453.3|74
1709247600000|2024-02-29 23:00:00|13462.9|13455.6|13462.2|13458.4|13464.1|13459.2|13461.5|13455.6|320
1709247900000|2024-02-29 23:05:00|13462.1|13458.3|13461.4|13457.9|13462.2|13458.7|13461.4|13457.9|82
1709248200000|2024-02-29 23:10:00|13461.5|13458|13463.5|13460|13463.9|13460.4|13461.2|13457.7|165
1709248500000|2024-02-29 23:15:00|13463.3|13459.8|13463.4|13459.9|13463.6|13460.1|13463|13459.5|74
1709248800000|2024-02-29 23:20:00|13463.3|13459.8|13463.8|13460.3|13464.8|13461.3|13461.9|13458.4|155
1709249100000|2024-02-29 23:25:00|13463.7|13460.2|13462.7|13459.2|13463.9|13460.4|13461.4|13457.9|226
1709249400000|2024-02-29 23:30:00|13462.8|13459.3|13463.3|13459.8|13464.1|13460.6|13462.8|13459.3|98
1709249700000|2024-02-29 23:35:00|13463.4|13459.9|13463.1|13459.6|13463.4|13459.9|13463|13459.5|41
1709250000000|2024-02-29 23:40:00|13463.2|13459.7|13462.7|13459.2|13463.3|13459.8|13462.7|13459.2|61
1709250300000|2024-02-29 23:45:00|13462.6|13459.1|13461.1|13457.6|13462.7|13459.2|13461.1|13457.6|132
1709250600000|2024-02-29 23:50:00|13461.2|13457.7|13461|13457.5|13461.5|13458|13461|13457.5|72
1709250900000|2024-02-29 23:55:00|13460.9|13457.4|13460.1|13456.6|13461.4|13458.1|13459.5|13456.6|67
1709251200000|2024-03-01 00:00:00|13460|13456.5|13459.7|13457.7|13460.6|13458|13457.7|13455.4|120
1709251500000|2024-03-01 00:05:00|13459.8|13457.8|13459.2|13457.2|13459.9|13457.9|13459|13457|57
1709251800000|2024-03-01 00:10:00|13459.3|13457.3|13459.5|13457.5|13459.9|13457.9|13459.1|13457.1|50
1709252100000|2024-03-01 00:15:00|13459.6|13457.6|13460.6|13458.6|13460.7|13458.7|13459.5|13457.5|89
1709252400000|2024-03-01 00:20:00|13460.7|13458.7|13460.6|13458.6|13460.8|13458.8|13460.5|13458.5|68
1709252700000|2024-03-01 00:25:00|13460.5|13458.5|13460.6|13458.6|13460.7|13458.7|13460.4|13458.4|38
1709253000000|2024-03-01 00:30:00|13460.7|13458.7|13461.9|13459.9|13462.9|13460.3|13460.6|13458.6|80
1709253300000|2024-03-01 00:35:00|13462|13460|13460.5|13458.5|13462|13460|13460.5|13458.5|81
1709253600000|2024-03-01 00:40:00|13460.6|13458.6|13459|13457|13460.6|13458.6|13458.4|13455.3|96
1709253900000|2024-03-01 00:45:00|13458.9|13456.9|13459.7|13457.7|13460.8|13458.1|13458.9|13456.9|76
1709254200000|2024-03-01 00:50:00|13459.8|13457.8|13458|13454.5|13460.7|13457.9|13457.3|13454.5|93
1709254500000|2024-03-01 00:55:00|13457.9|13454.4|13458.1|13456.1|13458.2|13456.1|13455.9|13453.8|159
1709254800000|2024-03-01 01:00:00|13458|13456|13460.3|13458.3|13460.4|13458.4|13457.1|13455.1|178
1709255100000|2024-03-01 01:05:00|13460.4|13458.4|13461.1|13459.1|13461.7|13459.7|13460.4|13458.4|135
1709255400000|2024-03-01 01:10:00|13461.2|13459.2|13459.2|13457.2|13461.5|13459.5|13459.2|13457.2|101
1709255700000|2024-03-01 01:15:00|13459.3|13457.3|13459.5|13457.5|13460.3|13458.3|13459.2|13457.2|112
1709256000000|2024-03-01 01:20:00|13459.6|13457.6|13462.3|13460.3|13462.4|13460.4|13459.5|13457.5|137
1709256300000|2024-03-01 01:25:00|13462.1|13460.1|13458.7|13455.2|13462.1|13460.1|13458.1|13454.9|117
1709256600000|2024-03-01 01:30:00|13458.6|13455.1|13457.3|13455.3|13459.1|13455.9|13456.5|13454.1|161
1709256900000|2024-03-01 01:35:00|13457.2|13455.2|13458|13456|13458.6|13456.6|13456.5|13454.5|187
1709257200000|2024-03-01 01:40:00|13458.1|13456.1|13460.1|13456.6|13460.4|13457.6|13457.7|13454.9|157
1709257500000|2024-03-01 01:45:00|13460|13456.5|13458.9|13456.9|13460.4|13457.8|13458.1|13456.1|192
1709257800000|2024-03-01 01:50:00|13458.8|13456.8|13458.7|13456.7|13459.7|13457.7|13457.7|13455.7|147
1709258100000|2024-03-01 01:55:00|13459|13457|13458.4|13456.4|13459|13457|13457.6|13455.6|147
1709258400000|2024-03-01 02:00:00|13458.5|13456.5|13457|13455|13458.8|13456.8|13456.5|13454.5|128
1709258700000|2024-03-01 02:05:00|13456.9|13454.9|13456.6|13454.6|13457.1|13455.1|13456.5|13454.5|65
1709259000000|2024-03-01 02:10:00|13456.7|13454.7|13456.6|13454.6|13457.7|13455.7|13456.1|13454.1|99
1709259300000|2024-03-01 02:15:00|13456.5|13454.5|13459.1|13457.1|13459.2|13457.2|13456.5|13454.5|104
1709259600000|2024-03-01 02:20:00|13459|13457|13458.7|13456.7|13459.1|13457.1|13458.1|13456.1|97
1709259900000|2024-03-01 02:25:00|13458.8|13456.8|13458.7|13456.7|13458.9|13456.9|13458.5|13456.5|79
1709260200000|2024-03-01 02:30:00|13458.6|13456.6|13456.8|13454.8|13458.6|13456.6|13456.8|13454.8|100
1709260500000|2024-03-01 02:35:00|13456.6|13454.6|13459.4|13457.4|13459.7|13457.7|13455.9|13453.9|130
1709260800000|2024-03-01 02:40:00|13459.5|13457.5|13458.9|13456.9|13459.7|13457.7|13458.3|13456.3|107
1709261100000|2024-03-01 02:45:00|13458.8|13456.8|13458.8|13456.8|13459.3|13457.3|13458.5|13456.5|72
1709261400000|2024-03-01 02:50:00|13458.7|13456.7|13459.6|13457.6|13459.7|13457.7|13458.7|13456.7|90
1709261700000|2024-03-01 02:55:00|13459.7|13457.7|13459.1|13457.1|13459.7|13457.7|13458.4|13456.4|132
1709262000000|2024-03-01 03:00:00|13459|13457|13458.5|13456.5|13459.6|13457.6|13458.4|13456.4|98
1709262300000|2024-03-01 03:05:00|13458.4|13456.4|13457.5|13455.5|13458.8|13456.8|13457.2|13455.2|109
1709262600000|2024-03-01 03:10:00|13457.6|13455.6|13457.5|13455.5|13458.6|13456.6|13456.8|13454.8|130
1709262900000|2024-03-01 03:15:00|13457.6|13455.6|13457.3|13455.3|13458.1|13456.1|13457.1|13455.1|103
1709263200000|2024-03-01 03:20:00|13457.4|13455.4|13456.5|13454.5|13458.2|13456.2|13456.4|13454.4|132
1709263500000|2024-03-01 03:25:00|13456.4|13454.4|13456.4|13454.4|13456.5|13454.5|13455.3|13453.3|131
1709263800000|2024-03-01 03:30:00|13456.3|13454.3|13455.8|13453.8|13456.4|13454.4|13454.6|13452.6|139
1709264100000|2024-03-01 03:35:00|13456|13454|13454.8|13452.8|13456.4|13454.4|13454.6|13452.6|93
1709264400000|2024-03-01 03:40:00|13454.7|13452.7|13454.9|13452.9|13455.1|13453.1|13454.3|13452.3|89
1709264700000|2024-03-01 03:45:00|13455|13453|13455.6|13453.6|13455.6|13453.6|13454.3|13452.3|66
1709265000000|2024-03-01 03:50:00|13455.7|13453.7|13455.4|13453.4|13455.7|13453.7|13455|13453|65
1709265300000|2024-03-01 03:55:00|13455.3|13453.3|13454.5|13452.5|13455.4|13453.4|13454.3|13452.3|89
1709265600000|2024-03-01 04:00:00|13454.6|13452.6|13455.4|13453.4|13455.5|13453.5|13454.3|13452.3|73
1709265900000|2024-03-01 04:05:00|13455.3|13453.3|13455.7|13453.7|13455.7|13453.7|13455.1|13453.1|50
1709266200000|2024-03-01 04:10:00|13455.6|13453.6|13455.4|13453.4|13455.7|13453.7|13454.8|13452.8|89
1709266500000|2024-03-01 04:15:00|13455.3|13453.3|13455.2|13453.2|13455.6|13453.6|13455.1|13453.1|78
1709266800000|2024-03-01 04:20:00|13455.3|13453.3|13454.8|13452.8|13455.7|13453.7|13454.8|13452.8|124
1709267100000|2024-03-01 04:25:00|13454.9|13452.9|13455.5|13453.5|13455.5|13453.5|13454.5|13452.5|73
1709267400000|2024-03-01 04:30:00|13455.6|13453.6|13455.7|13453.7|13455.8|13453.8|13455.4|13453.4|53
1709267700000|2024-03-01 04:35:00|13455.6|13453.6|13457.2|13455.2|13457.7|13455.7|13455.5|13453.5|88
1709268000000|2024-03-01 04:40:00|13457.1|13455.1|13457.9|13455.9|13458.5|13456.5|13456.9|13454.9|80
1709268300000|2024-03-01 04:45:00|13458|13456|13457.6|13455.6|13458.7|13456.7|13457.2|13455.2|93
1709268600000|2024-03-01 04:50:00|13457.7|13455.7|13459.3|13457.3|13459.6|13457.6|13457.6|13455.6|63
1709268900000|2024-03-01 04:55:00|13459.4|13457.4|13458.9|13456.9|13459.6|13457.6|13458.8|13456.8|50
1709269200000|2024-03-01 05:00:00|13458.8|13456.8|13459.5|13457.5|13459.5|13457.5|13458.3|13456.3|57
1709269500000|2024-03-01 05:05:00|13459.4|13457.4|13459.3|13457.3|13459.7|13457.7|13459|13457|70
1709269800000|2024-03-01 05:10:00|13459.2|13457.2|13460.3|13458.3|13460.7|13458.7|13459.2|13457.2|87
1709270100000|2024-03-01 05:15:00|13460.4|13458.4|13463.1|13461.1|13463.2|13461.2|13460.2|13458.2|93
1709270400000|2024-03-01 05:20:00|13463|13461|13462.7|13460.7|13463.6|13461.6|13462.5|13460.5|74
1709270700000|2024-03-01 05:25:00|13462.6|13460.6|13463.1|13461.1|13463.3|13461.3|13462.5|13460.5|85
1709271000000|2024-03-01 05:30:00|13463|13461|13461.4|13459.4|13464.2|13462.2|13461.3|13459.3|144
1709271300000|2024-03-01 05:35:00|13461.5|13459.5|13462.5|13460.5|13463.3|13461.3|13461.3|13459.3|139
1709271600000|2024-03-01 05:40:00|13462.4|13460.4|13462.5|13460.5|13463.1|13461.1|13462.3|13460.3|125
1709271900000|2024-03-01 05:45:00|13462.4|13460.4|13460.9|13458.9|13462.4|13460.4|13460.7|13458.7|90
1709272200000|2024-03-01 05:50:00|13461|13459|13460.4|13458.4|13461.1|13459.1|13460.3|13458.3|83
1709272500000|2024-03-01 05:55:00|13460.5|13458.5|13461.6|13459.6|13462.1|13460.1|13460.5|13458.5|64
1709272800000|2024-03-01 06:00:00|13461.7|13459.7|13460.2|13458.2|13461.8|13459.8|13460.1|13458.1|59
1709273100000|2024-03-01 06:05:00|13460.1|13458.1|13460.6|13458.6|13460.8|13458.8|13460|13458|90
1709273400000|2024-03-01 06:10:00|13460.7|13458.7|13460.3|13458.3|13460.8|13458.8|13460.1|13458.1|71
1709273700000|2024-03-01 06:15:00|13460.2|13458.2|13458.3|13456.3|13460.4|13458.4|13457.5|13455.5|125
1709274000000|2024-03-01 06:20:00|13458.2|13456.2|13458.9|13456.9|13459.2|13457.2|13458|13456|101
1709274300000|2024-03-01 06:25:00|13459|13457|13459.9|13457.9|13460.2|13458.2|13459|13457|96
1709274600000|2024-03-01 06:30:00|13460|13458|13460.1|13458.1|13460.5|13458.5|13459.7|13457.7|78
1709274900000|2024-03-01 06:35:00|13460.3|13458.3|13460|13458|13460.5|13458.5|13459.6|13457.6|90
1709275200000|2024-03-01 06:40:00|13459.9|13457.9|13460|13458|13460.2|13458.2|13459.7|13457.7|77
1709275500000|2024-03-01 06:45:00|13460.1|13458.1|13458.5|13456.5|13460.1|13458.1|13457|13455|100
1709275800000|2024-03-01 06:50:00|13458.6|13456.6|13458.1|13456.1|13458.8|13456.8|13458|13456|70
1709276100000|2024-03-01 06:55:00|13458.2|13456.2|13458.1|13454.6|13458.5|13456.5|13457.3|13454.6|69
1709276400000|2024-03-01 07:00:00|13458|13454.5|13455.7|13453.7|13458.4|13456|13455.3|13453.3|198
1709276700000|2024-03-01 07:05:00|13455.6|13453.6|13455.8|13453.8|13456|13454|13453.3|13451.3|244
1709277000000|2024-03-01 07:10:00|13455.9|13453.9|13456|13454|13457|13455|13455.4|13453.4|202
1709277300000|2024-03-01 07:15:00|13456.1|13454.1|13457.9|13455.9|13458.2|13455.9|13455.3|13453.3|184
1709277600000|2024-03-01 07:20:00|13458|13456|13459.2|13457.2|13459.7|13457.7|13457.9|13455.9|199
1709277900000|2024-03-01 07:25:00|13459.3|13457.3|13458.5|13456.5|13459.3|13457.3|13458.1|13456.1|109
1709278200000|2024-03-01 07:30:00|13458.6|13456.6|13458.7|13456.7|13458.8|13456.8|13457.5|13455.5|142
1709278500000|2024-03-01 07:35:00|13458.6|13456.6|13458.5|13456.5|13459.9|13457.9|13458.3|13456.3|181
1709278800000|2024-03-01 07:40:00|13458.6|13456.6|13460.7|13458.7|13460.9|13458.9|13458.4|13456.4|180
1709279100000|2024-03-01 07:45:00|13460.6|13458.6|13460.1|13458.1|13461.4|13459.4|13459.7|13457.7|134
1709279400000|2024-03-01 07:50:00|13460.2|13458.2|13460.8|13458.8|13461.6|13459.6|13460|13458|171
1709279700000|2024-03-01 07:55:00|13460.9|13458.9|13462.6|13460.6|13462.6|13460.6|13460.4|13458.4|154
1709280000000|2024-03-01 08:00:00|13462.5|13460.5|13462.9|13460.9|13463.8|13461.8|13461.5|13459.5|249
1709280300000|2024-03-01 08:05:00|13462.6|13460.6|13466.3|13464.3|13466.9|13464.3|13462.2|13460.2|253
1709280600000|2024-03-01 08:10:00|13466.2|13464.2|13466.4|13464.4|13467.2|13464.8|13465.2|13462.6|234
1709280900000|2024-03-01 08:15:00|13466.1|13464.1|13464.5|13462.5|13466.4|13464.4|13463.2|13461.2|214
1709281200000|2024-03-01 08:20:00|13464.6|13462.6|13464.5|13462.5|13465.8|13463.8|13463.2|13461.2|234
1709281500000|2024-03-01 08:25:00|13464.6|13462.6|13466|13464|13467.4|13465.4|13464.6|13462.6|171
1709281800000|2024-03-01 08:30:00|13466.1|13464.1|13467.9|13465.9|13469.1|13467.1|13465.9|13463.9|168
1709282100000|2024-03-01 08:35:00|13467.8|13465.8|13467.5|13465.5|13469.2|13467.2|13466.7|13464.7|207
1709282400000|2024-03-01 08:40:00|13467.6|13465.6|13468.3|13466.3|13468.6|13466.6|13466.5|13464.5|213
1709282700000|2024-03-01 08:45:00|13468.4|13466.4|13470|13468|13471.5|13469.4|13467.6|13465.6|217
1709283000000|2024-03-01 08:50:00|13470.2|13468.2|13468.7|13466.7|13470.4|13468.4|13468.2|13466.2|248
1709283300000|2024-03-01 08:55:00|13468.6|13466.6|13467.7|13465.7|13470.4|13468.4|13467.7|13465.7|279
1709283600000|2024-03-01 09:00:00|13467.9|13465.9|13467.3|13465.3|13468.5|13466.5|13466.5|13464.5|247
1709283900000|2024-03-01 09:05:00|13467.2|13465.2|13464.9|13462.9|13467.5|13465.5|13463.4|13461.4|285
1709284200000|2024-03-01 09:10:00|13465|13463|13466.6|13464.6|13468.7|13466.7|13464.3|13462.3|318
1709284500000|2024-03-01 09:15:00|13466.7|13464.7|13466.5|13464.5|13468.6|13466.6|13466.5|13464.5|225
1709284800000|2024-03-01 09:20:00|13466.6|13464.6|13463.9|13461.9|13466.8|13464.8|13463.9|13461.9|229
1709285100000|2024-03-01 09:25:00|13463.8|13461.8|13466|13464|13466.2|13464.2|13463.7|13461.7|189
1709285400000|2024-03-01 09:30:00|13466.1|13464.1|13466.7|13464.7|13467.9|13465.9|13464.9|13462.9|195
1709285700000|2024-03-01 09:35:00|13466.8|13464.8|13465|13463|13467.1|13465.1|13464.1|13462.1|162
1709286000000|2024-03-01 09:40:00|13464.9|13462.9|13466.2|13464.2|13466.8|13464.8|13464.5|13462.5|164
1709286300000|2024-03-01 09:45:00|13466.1|13464.1|13465.5|13463.5|13468.1|13466.1|13465.4|13463.4|190
1709286600000|2024-03-01 09:50:00|13465.6|13463.6|13465.5|13463.5|13466.8|13464.8|13464.6|13462.6|214
1709286900000|2024-03-01 09:55:00|13465.6|13463.6|13466.7|13464.7|13468.2|13464.7|13465.5|13463.3|176
1709287200000|2024-03-01 10:00:00|13466.8|13464.8|13466.3|13464.3|13467.5|13464.9|13464.3|13461.4|192
1709287500000|2024-03-01 10:05:00|13466.2|13464.2|13464.8|13462.8|13466.8|13464.8|13464.3|13462.3|244
1709287800000|2024-03-01 10:10:00|13464.7|13462.7|13466.9|13464.9|13467.5|13465.5|13464.2|13462.2|266
1709288100000|2024-03-01 10:15:00|13466.8|13464.8|13468.3|13466.3|13468.4|13466.4|13466.3|13464.3|273
1709288400000|2024-03-01 10:20:00|13468.2|13466.2|13468.3|13466.3|13468.6|13466.6|13466|13464|248
1709288700000|2024-03-01 10:25:00|13468.2|13466.2|13468.3|13466.3|13468.7|13466.7|13466.5|13464.5|214
1709289000000|2024-03-01 10:30:00|13468.4|13466.4|13466.8|13464.8|13468.7|13466.7|13466.5|13464.5|230
1709289300000|2024-03-01 10:35:00|13466.7|13464.7|13465|13463|13466.9|13464.9|13463.9|13461.9|210
1709289600000|2024-03-01 10:40:00|13465.1|13463.1|13465.2|13463.2|13466.3|13464.3|13464.6|13462.6|170
1709289900000|2024-03-01 10:45:00|13465.3|13463.3|13465.2|13463.2|13466.7|13464.7|13464.7|13462.7|228
1709290200000|2024-03-01 10:50:00|13465.1|13463.1|13464.6|13462.6|13466.2|13464.2|13464.2|13462.2|233
1709290500000|2024-03-01 10:55:00|13464.5|13462.5|13465.3|13463.3|13466.5|13464.5|13464.5|13462.5|237
1709290800000|2024-03-01 11:00:00|13465.2|13463.2|13464.6|13462.6|13465.9|13463.7|13463.9|13461.9|239
1709291100000|2024-03-01 11:05:00|13464.7|13462.7|13463.7|13461.7|13465|13463|13462.9|13460.9|204
1709291400000|2024-03-01 11:10:00|13463.6|13461.6|13464.6|13462.6|13464.7|13462.7|13463.3|13461.3|190
1709291700000|2024-03-01 11:15:00|13464.5|13462.5|13465.2|13463.2|13466.7|13464.7|13464.1|13462.1|206
1709292000000|2024-03-01 11:20:00|13465.1|13463.1|13465.8|13463.8|13467.6|13465.6|13464.5|13462.5|227
1709292300000|2024-03-01 11:25:00|13465.7|13463.7|13465.8|13463.8|13467|13465|13465.6|13463.6|225
1709292600000|2024-03-01 11:30:00|13465.7|13463.7|13463.6|13461.6|13465.7|13463.7|13462.8|13460.8|164
1709292900000|2024-03-01 11:35:00|13463.4|13461.4|13463.2|13461.2|13463.8|13461.8|13462.4|13460.4|206
1709293200000|2024-03-01 11:40:00|13463.1|13461.1|13462|13460|13463.1|13461.1|13461.5|13459.5|162
1709293500000|2024-03-01 11:45:00|13462.1|13460.1|13463|13461|13463|13461|13461.3|13459.3|159
1709293800000|2024-03-01 11:50:00|13463.2|13461.2|13462.6|13460.6|13463.4|13461.4|13461.8|13459.8|159
1709294100000|2024-03-01 11:55:00|13462.7|13460.7|13463.5|13461.5|13463.8|13461.8|13462.4|13460.4|157
1709294400000|2024-03-01 12:00:00|13463.6|13461.6|13463.8|13461.8|13464|13462|13462.5|13460.5|167
1709294700000|2024-03-01 12:05:00|13463.9|13461.9|13463.5|13461.5|13464.6|13462.6|13462.5|13460.5|241
1709295000000|2024-03-01 12:10:00|13463.6|13461.6|13463.6|13461.6|13463.9|13461.9|13462.5|13460.5|160
1709295300000|2024-03-01 12:15:00|13463.5|13461.5|13463.1|13461.1|13463.9|13461.9|13462.5|13460.5|166
1709295600000|2024-03-01 12:20:00|13463.2|13461.2|13463.1|13461.1|13463.8|13461.8|13462.2|13460.2|147
1709295900000|2024-03-01 12:25:00|13463.2|13461.2|13464.2|13462.2|13464.7|13462.7|13462.6|13460.6|181
1709296200000|2024-03-01 12:30:00|13464.3|13462.3|13462.9|13460.9|13464.7|13462.7|13462.9|13460.9|147
1709296500000|2024-03-01 12:35:00|13462.8|13460.8|13463.6|13461.6|13465.8|13463.8|13462.8|13460.8|135
1709296800000|2024-03-01 12:40:00|13463.7|13461.7|13465.2|13463.2|13466.3|13464.3|13463.4|13461.4|163
1709297100000|2024-03-01 12:45:00|13465.1|13463.1|13464.4|13462.4|13465.8|13463.8|13464.4|13462.4|175
1709297400000|2024-03-01 12:50:00|13464.7|13462.7|13466.8|13464.8|13467|13465|13464.3|13462.3|174
1709297700000|2024-03-01 12:55:00|13466.7|13464.7|13468.8|13466.8|13469.2|13467.2|13466.7|13464.7|158
1709298000000|2024-03-01 13:00:00|13468.9|13466.9|13468|13466|13470.3|13468.3|13467.7|13465.7|193
1709298300000|2024-03-01 13:05:00|13467.9|13465.9|13469.4|13467.4|13469.8|13467.8|13467.9|13465.9|207
1709298600000|2024-03-01 13:10:00|13469.5|13467.5|13469.1|13467.1|13470.2|13468.2|13468.6|13466.6|169
1709298900000|2024-03-01 13:15:00|13469.3|13467.3|13470.1|13468.1|13470.4|13468.4|13468.6|13466.6|209
1709299200000|2024-03-01 13:20:00|13470.2|13468.2|13472.7|13470.7|13472.9|13470.9|13470.2|13468.2|204
1709299500000|2024-03-01 13:25:00|13472.6|13470.6|13469|13467|13472.6|13470.6|13468.7|13466.7|202
1709299800000|2024-03-01 13:30:00|13469.1|13467.1|13467.9|13465.9|13470|13468|13467.5|13465|221
1709300100000|2024-03-01 13:35:00|13467.8|13465.8|13468.9|13466.9|13471.8|13469.8|13467.5|13464.1|335
1709300400000|2024-03-01 13:40:00|13468.8|13466.8|13469.7|13467.7|13469.9|13467.9|13467.3|13465.3|215
1709300700000|2024-03-01 13:45:00|13469.6|13467.6|13468.9|13466.9|13470.6|13468.6|13468.3|13466.3|211
1709301000000|2024-03-01 13:50:00|13469|13467|13469.3|13467.3|13469.7|13467.7|13468.6|13466.6|176
1709301300000|2024-03-01 13:55:00|13469.4|13467.4|13470.3|13466.8|13470.4|13467.9|13468.6|13466|222
1709301600000|2024-03-01 14:00:00|13470.2|13466.7|13468.8|13466.8|13470.5|13467.9|13467.7|13464.9|263
1709301900000|2024-03-01 14:05:00|13468.7|13466.7|13469.2|13467.2|13469.7|13467.7|13467.6|13465.1|227
1709302200000|2024-03-01 14:10:00|13469.1|13467.1|13467|13465|13469.1|13467.1|13466|13464|207
1709302500000|2024-03-01 14:15:00|13466.9|13464.9|13466.5|13464.5|13467.1|13465.1|13465.1|13463.1|194
1709302800000|2024-03-01 14:20:00|13466.6|13464.6|13467.7|13465.7|13467.7|13465.7|13463.9|13461.9|194
1709303100000|2024-03-01 14:25:00|13467.6|13465.6|13468|13466|13468.1|13466.1|13466.4|13464.4|152
1709303400000|2024-03-01 14:30:00|13468.1|13466.1|13469.5|13467.5|13470.6|13468.6|13468|13466|259
1709303700000|2024-03-01 14:35:00|13469.6|13467.6|13469.1|13467.1|13469.9|13467.9|13467.9|13465.9|231
1709304000000|2024-03-01 14:40:00|13469|13467|13470.6|13467.1|13472.5|13470|13468.4|13466.4|224
1709304300000|2024-03-01 14:45:00|13471.2|13467.7|13475.7|13473.7|13476.7|13474.7|13471.2|13467.7|315
1709304600000|2024-03-01 14:50:00|13475.6|13473.6|13476.3|13474.3|13477.3|13475.3|13475.6|13473.6|217
1709304900000|2024-03-01 14:55:00|13476.4|13474.4|13479.4|13474.8|13479.5|13476|13476.3|13474|182
1709305200000|2024-03-01 15:00:00|13478.9|13474|13468.9|13465.4|13478.9|13474|13462.9|13458.4|487
1709305500000|2024-03-01 15:05:00|13468.2|13466.2|13460|13458|13468.2|13466.2|13457.8|13455.8|520
1709305800000|2024-03-01 15:10:00|13459.8|13457.8|13454.9|13452.9|13460.1|13458.1|13454.3|13452.3|394
1709306100000|2024-03-01 15:15:00|13455|13453|13452.2|13450.2|13455|13453|13449.8|13447.8|388
1709306400000|2024-03-01 15:20:00|13452|13450|13450|13448|13452.9|13450.9|13448.9|13446.9|354
1709306700000|2024-03-01 15:25:00|13449.7|13447.7|13445.6|13442.1|13449.9|13447.9|13444.7|13441.9|366
1709307000000|2024-03-01 15:30:00|13445.5|13442|13445|13443|13449.2|13447.2|13444.1|13442|339
1709307300000|2024-03-01 15:35:00|13445.2|13443.2|13445.8|13443.8|13447.2|13445.2|13443.1|13441.1|214
1709307600000|2024-03-01 15:40:00|13445.7|13443.7|13447.2|13445.2|13450.1|13447.5|13445.1|13443.1|241
1709307900000|2024-03-01 15:45:00|13447.6|13445.6|13445.6|13442.1|13448|13446|13444.4|13442|303
1709308200000|2024-03-01 15:50:00|13445.5|13442|13445.6|13442.1|13446.3|13444.3|13444.1|13441.3|209
1709308500000|2024-03-01 15:55:00|13445.8|13442.3|13446.3|13442.8|13447.4|13444.7|13444.2|13441.5|276
1709308800000|2024-03-01 16:00:00|13446.2|13442.7|13447.3|13445.3|13448.5|13446.5|13444.1|13441.7|272
1709309100000|2024-03-01 16:05:00|13447.2|13445.2|13445.6|13442.1|13448.8|13445.4|13444.5|13441.5|294
1709309400000|2024-03-01 16:10:00|13445.5|13442|13444|13442|13445.7|13442.8|13443.6|13440.7|298
1709309700000|2024-03-01 16:15:00|13443.9|13441.9|13446|13444|13447.1|13444.1|13443.1|13440.3|298
1709310000000|2024-03-01 16:20:00|13445.9|13443.9|13448.3|13446.3|13448.5|13446.5|13445.1|13443.1|193
1709310300000|2024-03-01 16:25:00|13448.4|13446.4|13449.2|13447.2|13450.5|13448.5|13448.2|13446.2|174
1709310600000|2024-03-01 16:30:00|13449.3|13447.3|13448.2|13446.2|13450|13448|13447.7|13445.7|252
1709310900000|2024-03-01 16:35:00|13448.3|13446.3|13446.6|13444.6|13448.7|13446.7|13446.6|13444.6|155
1709311200000|2024-03-01 16:40:00|13446.5|13444.5|13446.9|13444.9|13447.3|13445.3|13446|13444|174
1709311500000|2024-03-01 16:45:00|13447|13445|13446.2|13444.2|13448.1|13446.1|13446.2|13444.2|166
1709311800000|2024-03-01 16:50:00|13446.1|13444.1|13445.8|13443.8|13446.7|13444.7|13445.6|13443.6|132
1709312100000|2024-03-01 16:55:00|13445.7|13443.7|13447.2|13445.2|13447.2|13445.2|13445.4|13443.4|178
1709312400000|2024-03-01 17:00:00|13447.3|13445.3|13446.9|13443.4|13448.9|13446.1|13446.7|13443.4|169
1709312700000|2024-03-01 17:05:00|13447|13443.5|13445|13441.5|13447|13444|13444.9|13441.4|221
1709313000000|2024-03-01 17:10:00|13444.9|13441.4|13444.9|13441.4|13445.8|13443|13444.7|13441.2|217
1709313300000|2024-03-01 17:15:00|13444.8|13441.3|13443.8|13440.3|13445.3|13441.8|13442.9|13439.8|188
1709313600000|2024-03-01 17:20:00|13443.9|13440.4|13443.9|13440.4|13444.7|13441.2|13442.8|13439.7|197
1709313900000|2024-03-01 17:25:00|13443.8|13440.3|13443.1|13439.6|13443.9|13440.4|13443|13439.5|161
1709314200000|2024-03-01 17:30:00|13442.3|13440.3|13443|13439.5|13443.7|13440.6|13442.1|13439.4|139
1709314500000|2024-03-01 17:35:00|13443.1|13439.6|13442.6|13440.6|13444.6|13441.1|13442.4|13439.4|144
1709314800000|2024-03-01 17:40:00|13442.7|13440.7|13443|13441|13444|13441.3|13442.6|13440|148
1709315100000|2024-03-01 17:45:00|13443.1|13441.1|13442.8|13440.8|13443.7|13441.1|13442.3|13439.7|150
1709315400000|2024-03-01 17:50:00|13442.7|13440.7|13442.4|13440.4|13443.2|13441.2|13442.3|13440.3|94
1709315700000|2024-03-01 17:55:00|13442.3|13440.3|13442|13440|13443.5|13441.1|13441.2|13438.5|177
1709316000000|2024-03-01 18:00:00|13441.9|13439.9|13444.5|13442.5|13444.6|13442.6|13441.7|13438.9|194
1709316300000|2024-03-01 18:05:00|13444.4|13442.4|13442.9|13440.9|13446.3|13444.3|13442.7|13440.3|190
1709316600000|2024-03-01 18:10:00|13442.8|13440.8|13442.3|13440.3|13442.9|13440.9|13441.6|13439.6|173
1709316900000|2024-03-01 18:15:00|13442.2|13440.2|13443.6|13441.6|13443.9|13441.9|13441.9|13439.9|213
1709317200000|2024-03-01 18:20:00|13443.5|13441.5|13443.5|13441.5|13444.5|13442.3|13442.9|13440.8|185
1709317500000|2024-03-01 18:25:00|13443.6|13441.6|13443|13441|13444|13442|13441.8|13439.8|131
1709317800000|2024-03-01 18:30:00|13442.9|13440.9|13443.8|13441.8|13443.9|13441.9|13442.2|13440.2|132
1709318100000|2024-03-01 18:35:00|13443.9|13441.9|13441.9|13439.9|13443.9|13441.9|13441.5|13438.9|230
1709318400000|2024-03-01 18:40:00|13441.8|13439.8|13440.8|13438.8|13442.5|13440.1|13440.5|13438|171
1709318700000|2024-03-01 18:45:00|13440.7|13438.7|13442.1|13438.6|13442.4|13438.9|13440.5|13437.7|139
1709319000000|2024-03-01 18:50:00|13442.2|13438.7|13442.8|13440.8|13444.3|13441.2|13441.8|13438.6|143
1709319300000|2024-03-01 18:55:00|13442.9|13440.9|13441.4|13439.4|13442.9|13440.9|13441.4|13438.9|121
1709319600000|2024-03-01 19:00:00|13441.5|13439.5|13441.5|13438|13441.8|13439.6|13440.3|13437.9|101
1709319900000|2024-03-01 19:05:00|13441.6|13438.1|13440.2|13436.7|13441.8|13439|13439.5|13436.7|166
1709320200000|2024-03-01 19:10:00|13440.3|13436.8|13439.7|13437.7|13440.8|13438.1|13439.3|13436.6|122
1709320500000|2024-03-01 19:15:00|13439.6|13437.6|13439.9|13437.9|13441|13438.1|13439.5|13436.9|97
1709320800000|2024-03-01 19:20:00|13439.8|13437.8|13439.7|13437.7|13440.9|13438.3|13439.4|13436.8|99
1709321100000|2024-03-01 19:25:00|13439.8|13437.8|13440.3|13436.8|13440.3|13438.2|13439.3|13436.5|108
1709321400000|2024-03-01 19:30:00|13440.2|13436.7|13438.6|13436.6|13440.2|13437|13438.5|13435.5|152
1709321700000|2024-03-01 19:35:00|13438.5|13436.5|13439.9|13437.9|13440.6|13437.9|13438.5|13435.7|151
1709322000000|2024-03-01 19:40:00|13440|13438|13440.2|13438.2|13440.2|13438.2|13439.8|13437.8|87
1709322300000|2024-03-01 19:45:00|13440.1|13438.1|13440|13438|13440.3|13438.3|13439.9|13437.9|94
1709322600000|2024-03-01 19:50:00|13439.9|13437.9|13440.3|13438.3|13440.4|13438.4|13439.9|13437.9|86
1709322900000|2024-03-01 19:55:00|13440.4|13438.4|13439.9|13437.9|13440.8|13438.4|13439.6|13437.2|89
1709323200000|2024-03-01 20:00:00|13440|13438|13441.2|13437.7|13441.5|13438|13440|13436.9|72
1709323500000|2024-03-01 20:05:00|13441.1|13437.6|13442.6|13439.1|13442.9|13439.4|13440.4|13437.6|64
1709323800000|2024-03-01 20:10:00|13442.7|13439.2|13442.6|13439.1|13443.8|13440.3|13441.9|13438.4|93
1709324100000|2024-03-01 20:15:00|13442.5|13439|13442.4|13438.9|13442.8|13439.3|13442.2|13438.7|54
1709324400000|2024-03-01 20:20:00|13442.3|13438.8|13443.2|13439.7|13443.3|13439.8|13442.2|13438.7|50
1709324700000|2024-03-01 20:25:00|13443.3|13439.8|13443.8|13440.3|13444.3|13441.1|13442.7|13439.8|53
1709325000000|2024-03-01 20:30:00|13443.7|13440.2|13443.7|13440.2|13443.9|13440.4|13443.4|13439.9|36
1709325300000|2024-03-01 20:35:00|13443.8|13440.3|13443.2|13439.7|13443.9|13440.4|13442.7|13439.2|62
1709325600000|2024-03-01 20:40:00|13443.3|13439.8|13443.2|13439.7|13444|13440.5|13442.8|13439.3|44
1709325900000|2024-03-01 20:45:00|13443.3|13439.8|13443|13439.5|13443.3|13439.8|13443|13439.5|46
1709326200000|2024-03-01 20:50:00|13443.1|13439.6|13442|13438.5|13443.2|13439.7|13441.7|13438.2|99
1709326500000|2024-03-01 20:55:00|13442.1|13438.6|13442.7|13439.2|13442.9|13439.4|13441.7|13438.2|80
1709326800000|2024-03-01 21:00:00|13442.6|13439.1|13442.2|13438.7|13443.3|13439.8|13441.9|13438.4|70
1709327100000|2024-03-01 21:05:00|13442.3|13438.8|13442.9|13439.4|13443.2|13439.7|13442.2|13438.7|48
1709327400000|2024-03-01 21:10:00|13442.8|13439.3|13443.1|13439.6|13443.1|13439.6|13442.7|13439.2|48
1709327700000|2024-03-01 21:15:00|13443.2|13439.7|13442.5|13439|13443.3|13439.8|13442.3|13438.8|88
1709328000000|2024-03-01 21:20:00|13442.6|13439.1|13444.4|13440.9|13444.6|13441.1|13442.5|13439|97
1709328300000|2024-03-01 21:25:00|13444.5|13441|13442.6|13439.1|13444.7|13441.2|13442.3|13438.8|67
1709328600000|2024-03-01 21:30:00|13442.5|13439|13441.9|13438.4|13443.5|13440|13441.3|13437.8|68
1709328900000|2024-03-01 21:35:00|13442|13438.5|13442.1|13438.6|13442.3|13438.8|13441.9|13438.4|45
1709329200000|2024-03-01 21:40:00|13442|13438.5|13442.5|13439|13442.8|13439.3|13442|13438.5|45
1709329500000|2024-03-01 21:45:00|13442.2|13438.7|13440.9|13437.4|13442.6|13439.1|13440.7|13437.2|69
1709329800000|2024-03-01 21:50:00|13441|13437.5|13440.4|13436.9|13441.2|13437.7|13440.4|13436.9|16
1709330100000|2024-03-01 21:55:00|13440.5|13437|13448.3|13434.5|13448.8|13440.4|13440.5|13433|126
1709499600000|2024-03-03 21:00:00|13451.7|13431.8|13443.8|13439.3|13451.7|13439.8|13443.8|13431.8|6
1709499900000|2024-03-03 21:05:00|13444.3|13439.8|13444.3|13439.8|13444.3|13439.8|13444.3|13439.8|1
1709500200000|2024-03-03 21:10:00|13449.9|13430|13444|13439.5|13451.8|13439.5|13443.8|13430|4
1709500500000|2024-03-03 21:15:00|13444.1|13439.6|13443.8|13439.3|13444.1|13439.6|13443.8|13439.3|2
1709501100000|2024-03-03 21:25:00|13443|13438.5|13443.6|13439.1|13443.6|13439.1|13443|13438.5|2
1709501400000|2024-03-03 21:30:00|13443.8|13439.3|13444.5|13440|13444.5|13440|13443.2|13438.7|6
1709501700000|2024-03-03 21:35:00|13443.8|13439.3|13443.8|13439.3|13443.8|13439.3|13443.3|13438.8|5
1709502000000|2024-03-03 21:40:00|13443.6|13439.1|13444.7|13440.2|13444.7|13440.2|13443.6|13439.1|4
1709502300000|2024-03-03 21:45:00|13444.2|13440.7|13445.1|13437.3|13446.4|13440.7|13444.2|13437.3|9
1709502600000|2024-03-03 21:50:00|13445.5||13445.7||13445.7||13445.5||4
1709502900000|2024-03-03 21:55:00|13445.6|13437.5|13445.6|13437.5|13446.1|13439.2|13444.6|13437.3|8
1709503200000|2024-03-03 22:00:00|13445.7|13437.3|13446.1|13437.2|13446.1|13439.1|13444.4|13437.2|10
1709503500000|2024-03-03 22:05:00|13446|13437.1|13447|13436|13447|13438.3|13444.7|13436|24
1709503800000|2024-03-03 22:10:00|13447.6|13436.2|13447.1|13435.8|13448.4|13438.1|13444.6|13435.2|31
1709504100000|2024-03-03 22:15:00|13444.7|13437.6|13446.7|13436.7|13447.2|13437.7|13444.7|13436.1|65
1709504400000|2024-03-03 22:20:00|13447.2|13436.1|13447.5|13435.9|13448.1|13437.7|13445.8|13435.3|18
1709504700000|2024-03-03 22:25:00|13446.8|13436.8|13446.7|13436.8|13447.5|13437.7|13445.7|13435.9|19
1709505000000|2024-03-03 22:30:00|13446.4|13436.6|13446.1|13437.1|13447.4|13438.1|13445.3|13435.8|54
1709505300000|2024-03-03 22:35:00|13446.2|13437|13446.1|13437.2|13447|13438|13445.3|13436.2|24
1709505600000|2024-03-03 22:40:00|13447|13436.2|13446.2|13436.9|13447|13438.6|13444.6|13436.2|28
1709505900000|2024-03-03 22:45:00|13445.7|13437.1|13444.1|13437.7|13446.2|13438|13443.9|13436.9|44
1709506200000|2024-03-03 22:50:00|13443.9|13437.6|13444.6|13437.6|13445.1|13437.9|13443.9|13437|33
1709506500000|2024-03-03 22:55:00|13444.7|13437.5|13445.9|13437.1|13446.2|13438|13444.7|13436.9|39
1709506800000|2024-03-03 23:00:00|13444.4|13438.6|13443.4|13437.4|13444.7|13438.6|13442.4|13436.9|636
1709507100000|2024-03-03 23:05:00|13443.3|13437.3|13443.8|13437.9|13444.8|13438.7|13443.1|13437.3|584
1709507400000|2024-03-03 23:10:00|13443.7|13438|13443.4|13437.6|13444.6|13438.4|13442.9|13437.1|403
1709507700000|2024-03-03 23:15:00|13443.5|13437.7|13444.2|13439.6|13444.5|13439.6|13443.3|13437.5|258
1709508000000|2024-03-03 23:20:00|13444.1|13439.5|13444.3|13440.8|13445.1|13441|13443.9|13439.2|191
1709508300000|2024-03-03 23:25:00|13444.4|13440.9|13443|13439.5|13444.6|13441.1|13443|13439.5|144
1709508600000|2024-03-03 23:30:00|13442.9|13439.4|13441|13437.5|13443.1|13439.6|13441|13437.5|159
1709508900000|2024-03-03 23:35:00|13440.9|13437.4|13440.6|13437.1|13441.5|13438|13440.5|13437|178
1709509200000|2024-03-03 23:40:00|13440.5|13437|13440.4|13436.9|13440.8|13437.9|13439.7|13436.7|140
1709509500000|2024-03-03 23:45:00|13440.5|13437|13441|13437.5|13441.1|13437.6|13440.2|13436.7|185
1709509800000|2024-03-03 23:50:00|13440.9|13437.4|13440.9|13437.4|13441|13437.5|13440.4|13436.9|115
1709510100000|2024-03-03 23:55:00|13440.8|13437.3|13440.6|13437.1|13440.9|13438.1|13439.8|13436.9|67
1709510400000|2024-03-04 00:00:00|13440.7|13437.2|13440.6|13437.1|13440.9|13438.3|13439.6|13436.6|170
1709510700000|2024-03-04 00:05:00|13440.7|13437.2|13439|13437|13440.7|13437.9|13438.8|13436.4|153
1709511000000|2024-03-04 00:10:00|13439.1|13437.1|13437.5|13435.5|13439.2|13437.2|13437.5|13434.9|73
1709511300000|2024-03-04 00:15:00|13437.6|13435.6|13435.8|13433.8|13437.6|13435.6|13434.8|13432.6|136
1709511600000|2024-03-04 00:20:00|13435.7|13433.7|13435.4|13433.4|13436.3|13434.3|13435.4|13433.4|131
1709511900000|2024-03-04 00:25:00|13435.6|13433.6|13436.3|13432.8|13436.6|13433.9|13434.6|13432.6|130
1709512200000|2024-03-04 00:30:00|13436.2|13432.7|13435.4|13431.9|13436.3|13433.5|13434.1|13431.9|125
1709512500000|2024-03-04 00:35:00|13434.6|13432.6|13433.8|13431.8|13434.7|13432.7|13432.7|13430.7|158
1709512800000|2024-03-04 00:40:00|13433.9|13431.9|13432.6|13430.6|13434|13432|13432.4|13430.4|147
1709513100000|2024-03-04 00:45:00|13432.5|13430.5|13433.6|13431.6|13433.6|13431.6|13432.5|13430.5|91
1709513400000|2024-03-04 00:50:00|13433.5|13431.5|13435.1|13433.1|13435.4|13433.4|13433.4|13431.4|140
1709513700000|2024-03-04 00:55:00|13435|13433|13435.6|13433.6|13435.9|13433.9|13434.8|13432.8|145
1709514000000|2024-03-04 01:00:00|13435.5|13433.5|13436.3|13434.3|13436.7|13434.7|13434.9|13432.9|190
1709514300000|2024-03-04 01:05:00|13436.2|13434.2|13438.4|13436.4|13438.6|13436.6|13436.1|13434.1|268
1709514600000|2024-03-04 01:10:00|13438.3|13436.3|13438.2|13436.2|13438.6|13436.6|13438.1|13436.1|211
1709514900000|2024-03-04 01:15:00|13438.1|13436.1|13440.7|13438.7|13441.4|13439.4|13437.5|13435.5|225
1709515200000|2024-03-04 01:20:00|13440.6|13438.6|13444.2|13442.2|13444.3|13442.3|13439.9|13437.9|149
1709515500000|2024-03-04 01:25:00|13444.1|13442.1|13439.9|13437.9|13444.6|13442.4|13439.5|13437.5|188
1709515800000|2024-03-04 01:30:00|13439.8|13437.8|13444.1|13442.1|13444.4|13442.4|13439.6|13437.6|168
1709516100000|2024-03-04 01:35:00|13444.2|13442.2|13443|13441|13444.9|13442.9|13442|13440|178
1709516400000|2024-03-04 01:40:00|13442.9|13440.9|13444.1|13442.1|13444.3|13442.3|13442.8|13440.8|123
1709516700000|2024-03-04 01:45:00|13444|13442|13444|13442|13444.6|13442.6|13443.2|13441.2|103
1709517000000|2024-03-04 01:50:00|13444.1|13442.1|13446|13444|13446.4|13444.4|13443.9|13441.9|110
1709517300000|2024-03-04 01:55:00|13445.9|13443.9|13445.1|13443.1|13446.1|13444.1|13444.6|13442.6|125
1709517600000|2024-03-04 02:00:00|13445.2|13443.2|13446.6|13444.6|13446.7|13444.7|13445|13443|109
1709517900000|2024-03-04 02:05:00|13446.5|13444.5|13445.8|13443.8|13447.5|13445.5|13444.6|13442.6|160
1709518200000|2024-03-04 02:10:00|13445.9|13443.9|13444.9|13442.9|13447.5|13445.5|13444.7|13442.7|200
1709518500000|2024-03-04 02:15:00|13444.8|13442.8|13443.4|13441.4|13445|13443|13442.8|13440.8|160
1709518800000|2024-03-04 02:20:00|13443.5|13441.5|13443.5|13441.5|13444.8|13442.8|13443.4|13441.4|188
1709519100000|2024-03-04 02:25:00|13443.6|13441.6|13442.5|13440.5|13443.7|13441.7|13442.4|13440.4|134
1709519400000|2024-03-04 02:30:00|13442.4|13440.4|13442.4|13440.4|13442.9|13440.9|13442.1|13440.1|148
1709519700000|2024-03-04 02:35:00|13442.5|13440.5|13442.3|13440.3|13443.2|13441.2|13442.2|13440.2|177
1709520000000|2024-03-04 02:40:00|13442.4|13440.4|13438.7|13436.7|13442.9|13440.9|13438.6|13436.6|173
1709520300000|2024-03-04 02:45:00|13438.6|13436.6|13439.6|13437.6|13440.4|13438.4|13437.4|13435.4|249
1709520600000|2024-03-04 02:50:00|13439.7|13437.7|13440.7|13438.7|13441|13439|13439.6|13437.6|121
1709520900000|2024-03-04 02:55:00|13440.6|13438.6|13441.7|13439.7|13441.9|13439.9|13439.6|13437.6|159
1709521200000|2024-03-04 03:00:00|13441.6|13439.6|13443.2|13441.2|13443.5|13441.5|13441.2|13439.2|169
1709521500000|2024-03-04 03:05:00|13443.3|13441.3|13442.8|13440.8|13444.1|13442.1|13442.6|13440.6|179
1709521800000|2024-03-04 03:10:00|13442.7|13440.7|13442.5|13440.5|13444.6|13442.6|13442.4|13440.4|118
1709522100000|2024-03-04 03:15:00|13442.6|13440.6|13442.3|13440.3|13442.6|13440.6|13441.6|13439.6|137
1709522400000|2024-03-04 03:20:00|13442.4|13440.4|13442.3|13440.3|13443.3|13441.3|13441.7|13439.7|174
1709522700000|2024-03-04 03:25:00|13442.4|13440.4|13442.1|13440.1|13442.5|13440.5|13441.3|13439.3|202
1709523000000|2024-03-04 03:30:00|13442.2|13440.2|13442.4|13440.4|13443|13441|13441.6|13439.6|116
1709523300000|2024-03-04 03:35:00|13442.5|13440.5|13442.5|13440.5|13442.7|13440.7|13442.2|13440.2|136
1709523600000|2024-03-04 03:40:00|13442.6|13440.6|13442.6|13440.6|13443|13441|13442.3|13440.3|79
1709523900000|2024-03-04 03:45:00|13442.5|13440.5|13442.9|13440.9|13442.9|13440.9|13442.4|13440.4|124
1709524200000|2024-03-04 03:50:00|13443|13441|13442.6|13440.6|13443.1|13441.1|13442.4|13440.4|94
1709524500000|2024-03-04 03:55:00|13442.7|13440.7|13443|13441|13443.5|13441.5|13442.4|13440.4|98
1709524800000|2024-03-04 04:00:00|13442.7|13440.7|13442.9|13440.9|13442.9|13440.9|13442|13440|115
1709525100000|2024-03-04 04:05:00|13442.8|13440.8|13442.5|13440.5|13442.9|13440.9|13441.6|13439.6|132
1709525400000|2024-03-04 04:10:00|13442.4|13440.4|13443.6|13441.6|13444.3|13442.3|13442.4|13440.4|125
1709525700000|2024-03-04 04:15:00|13443.5|13441.5|13444|13442|13444.6|13442.6|13443.4|13441.4|118
1709526000000|2024-03-04 04:20:00|13443.9|13441.9|13442.3|13440.3|13444|13442|13442.2|13440.2|140
1709526300000|2024-03-04 04:25:00|13442.2|13440.2|13441.6|13439.6|13442.6|13440.6|13441.2|13439.2|132
1709526600000|2024-03-04 04:30:00|13441.5|13439.5|13439.4|13437.4|13441.6|13439.6|13439.4|13437.4|112
1709526900000|2024-03-04 04:35:00|13439.3|13437.3|13440|13438|13440.4|13438.4|13439.1|13437.1|149
1709527200000|2024-03-04 04:40:00|13440.1|13438.1|13440.6|13438.6|13441|13439|13439.9|13437.9|99
1709527500000|2024-03-04 04:45:00|13440.5|13438.5|13441.8|13439.8|13441.9|13439.9|13439.9|13437.9|117
1709527800000|2024-03-04 04:50:00|13441.9|13439.9|13441|13439|13442.9|13440.9|13440.7|13438.7|131
1709528100000|2024-03-04 04:55:00|13441.1|13439.1|13440.8|13438.8|13441.3|13439.3|13440.5|13438.5|96
1709528400000|2024-03-04 05:00:00|13441|13439|13441.8|13439.8|13442.9|13440.9|13440.5|13438.5|122
1709528700000|2024-03-04 05:05:00|13441.9|13439.9|13441.3|13439.3|13442.2|13440.2|13441.3|13439.3|119
1709529000000|2024-03-04 05:10:00|13441.4|13439.4|13440.4|13438.4|13441.4|13439.4|13439.3|13437.3|193
1709529300000|2024-03-04 05:15:00|13440.3|13438.3|13439.7|13437.7|13440.4|13438.4|13439.4|13437.4|180
1709529600000|2024-03-04 05:20:00|13439.6|13437.6|13440.1|13438.1|13440.7|13438.7|13439.6|13437.6|107
1709529900000|2024-03-04 05:25:00|13440.2|13438.2|13439.9|13437.9|13440.6|13438.6|13439.6|13437.6|186
1709530200000|2024-03-04 05:30:00|13440|13438|13439.6|13437.6|13440.5|13438.5|13439.3|13437.3|99
1709530500000|2024-03-04 05:35:00|13439.7|13437.7|13440.1|13438.1|13440.5|13438.5|13439.7|13437.7|157
1709530800000|2024-03-04 05:40:00|13440|13438|13440.2|13438.2|13440.6|13438.6|13439.6|13437.6|81
1709531100000|2024-03-04 05:45:00|13440.1|13438.1|13440.5|13438.5|13440.8|13438.8|13439.8|13437.8|151
1709531400000|2024-03-04 05:50:00|13440.6|13438.6|13440.4|13438.4|13441.3|13439.3|13440.3|13438.3|123
1709531700000|2024-03-04 05:55:00|13440.3|13438.3|13439|13437|13440.3|13438.3|13438.7|13436.7|162
1709532000000|2024-03-04 06:00:00|13439.1|13437.1|13440.2|13438.2|13440.5|13438.5|13439.1|13437.1|116
1709532300000|2024-03-04 06:05:00|13440.3|13438.3|13438.7|13436.7|13440.8|13438.8|13438.5|13436.5|157
1709532600000|2024-03-04 06:10:00|13438.5|13436.5|13438.3|13436.3|13438.5|13436.5|13437.4|13435.4|169
1709532900000|2024-03-04 06:15:00|13438.4|13436.4|13434.8|13432.8|13438.6|13436.6|13434.6|13432.6|184
1709533200000|2024-03-04 06:20:00|13434.9|13432.9|13434.1|13432.1|13436.6|13433.8|13434|13432|160
1709533500000|2024-03-04 06:25:00|13434|13432|13434.1|13432.1|13434.9|13432.9|13433.5|13431.5|191
1709533800000|2024-03-04 06:30:00|13434|13432|13432.9|13430.9|13434.3|13432.3|13432.6|13430.6|148
1709534100000|2024-03-04 06:35:00|13432.8|13430.8|13432.8|13430.8|13434.1|13432.1|13432.5|13430.5|228
1709534400000|2024-03-04 06:40:00|13432.7|13430.7|13433|13431|13433.9|13431.9|13432.6|13430.6|176
1709534700000|2024-03-04 06:45:00|13432.9|13430.9|13434.8|13432.8|13434.8|13432.8|13432.5|13430.5|168
1709535000000|2024-03-04 06:50:00|13435.2|13433.2|13433.7|13431.7|13435.7|13433.7|13433.6|13431.6|132
1709535300000|2024-03-04 06:55:00|13433.8|13431.8|13434.9|13432.9|13435.3|13433.3|13433.6|13431.6|145
1709535600000|2024-03-04 07:00:00|13435|13433|13434.2|13432.2|13435|13433|13433.4|13431.4|170
1709535900000|2024-03-04 07:05:00|13434.3|13432.3|13433.6|13431.6|13434.8|13432.8|13433.3|13431.3|143
1709536200000|2024-03-04 07:10:00|13433.5|13431.5|13434.7|13432.7|13434.8|13432.8|13433|13431|137
1709536500000|2024-03-04 07:15:00|13434.8|13432.8|13436.1|13434.1|13437|13435|13434.8|13432.8|173
1709536800000|2024-03-04 07:20:00|13436|13434|13434.9|13432.9|13436.6|13434.6|13434.9|13432.9|103
1709537100000|2024-03-04 07:25:00|13435|13433|13434|13432|13435|13433|13434|13432|76
1709537400000|2024-03-04 07:30:00|13433.9|13431.9|13433.5|13431.5|13435.1|13432.3|13431.6|13429.1|217
1709537700000|2024-03-04 07:35:00|13433.6|13431.6|13434|13432|13435.7|13433|13432.6|13430.6|198
1709538000000|2024-03-04 07:40:00|13433.9|13431.9|13433.4|13431.4|13434.8|13432.8|13433.4|13431.4|141
1709538300000|2024-03-04 07:45:00|13433.2|13431.2|13432.3|13430.3|13434|13432|13432|13430|145
1709538600000|2024-03-04 07:50:00|13432.1|13430.1|13431.8|13429.8|13432.4|13430.4|13431.5|13429.5|119
1709538900000|2024-03-04 07:55:00|13431.9|13429.9|13432|13430|13432.6|13430.6|13431.7|13429.7|160
1709539200000|2024-03-04 08:00:00|13431.9|13429.9|13431.3|13429.3|13432.3|13430.3|13431.1|13429.1|167
1709539500000|2024-03-04 08:05:00|13430.7|13428.7|13430.7|13428.7|13431.6|13429.6|13430.5|13428.5|122
1709539800000|2024-03-04 08:10:00|13430.8|13428.8|13430.5|13428.5|13431.5|13429.5|13430.2|13428.2|130
1709540100000|2024-03-04 08:15:00|13430.6|13428.6|13432.3|13430.3|13432.6|13430.6|13430.5|13428.5|176
1709540400000|2024-03-04 08:20:00|13432.2|13430.2|13434|13432|13434|13432|13431.4|13429.4|132
1709540700000|2024-03-04 08:25:00|13434.2|13432.2|13436.1|13434.1|13436.6|13434.6|13433.8|13431.8|207
1709541000000|2024-03-04 08:30:00|13436.2|13434.2|13435|13433|13437|13435|13434.7|13432.7|165
1709541300000|2024-03-04 08:35:00|13435.2|13433.2|13435.2|13433.2|13437.5|13435.5|13434.4|13432.4|193
1709541600000|2024-03-04 08:40:00|13435.3|13433.3|13437.2|13435.2|13437.4|13435.4|13435.3|13433.3|149
1709541900000|2024-03-04 08:45:00|13437.3|13435.3|13438.1|13436.1|13439.3|13437.3|13436.3|13434.3|146
1709542200000|2024-03-04 08:50:00|13438|13436|13437.7|13435.7|13438.1|13436.1|13436.4|13434.4|137
1709542500000|2024-03-04 08:55:00|13437.6|13435.6|13438.2|13436.2|13439.1|13437.1|13437.5|13435.5|159
1709542800000|2024-03-04 09:00:00|13438.1|13436.1|13438.2|13436.2|13438.9|13436.9|13437.5|13435.5|147
1709543100000|2024-03-04 09:05:00|13438.1|13436.1|13438|13436|13438.6|13436.6|13437.2|13435.2|126
1709543400000|2024-03-04 09:10:00|13438.1|13436.1|13436.2|13434.2|13438.2|13436.2|13436.1|13434.1|105
1709543700000|2024-03-04 09:15:00|13436.3|13434.3|13437.4|13435.4|13438.3|13436.3|13435.4|13433.4|145
1709544000000|2024-03-04 09:20:00|13437.5|13435.5|13436.1|13434.1|13437.5|13435.5|13435.3|13433.3|120
1709544300000|2024-03-04 09:25:00|13436.2|13434.2|13435.2|13433.2|13436.3|13434.3|13435.2|13433.2|118
1709544600000|2024-03-04 09:30:00|13435.1|13433.1|13433.9|13431.9|13435.1|13433.1|13433|13431|119
1709544900000|2024-03-04 09:35:00|13434|13432|13432.8|13430.8|13434.3|13432.3|13431.9|13429.5|148
1709545200000|2024-03-04 09:40:00|13432.9|13430.9|13430.6|13428.6|13432.9|13430.9|13430.5|13428.5|136
1709545500000|2024-03-04 09:45:00|13430.5|13428.5|13429.1|13427.1|13431|13429|13428.8|13426.8|106
1709545800000|2024-03-04 09:50:00|13429|13427|13429.9|13427.9|13430.1|13428.1|13428.7|13426.7|122
1709546100000|2024-03-04 09:55:00|13430.5|13428.5|13432.9|13430.9|13433.6|13431.6|13430.5|13428.5|151
1709546400000|2024-03-04 10:00:00|13433|13431|13432.3|13430.3|13433.8|13431.8|13432.2|13430.2|111
1709546700000|2024-03-04 10:05:00|13432.4|13430.4|13433.6|13431.6|13433.7|13431.7|13432|13430|124
1709547000000|2024-03-04 10:10:00|13433.7|13431.7|13433.6|13431.6|13433.7|13431.7|13432.7|13430.7|122
1709547300000|2024-03-04 10:15:00|13433.5|13431.5|13431.4|13429.4|13433.5|13431.5|13430.8|13428.8|128
1709547600000|2024-03-04 10:20:00|13431.3|13429.3|13430.3|13428.3|13431.5|13429.5|13430.1|13428.1|134
1709547900000|2024-03-04 10:25:00|13430.4|13428.4|13432.7|13430.7|13433.1|13431.1|13430.2|13428.2|129
1709548200000|2024-03-04 10:30:00|13432.9|13430.9|13433.7|13431.7|13435.4|13433.3|13432.8|13430.8|168
1709548500000|2024-03-04 10:35:00|13433.6|13431.6|13432.8|13430.8|13434|13432|13431.8|13429.8|152
1709548800000|2024-03-04 10:40:00|13432.7|13430.7|13431.4|13429.4|13432.8|13430.8|13431.1|13429.1|101
1709549100000|2024-03-04 10:45:00|13431.3|13429.3|13431.8|13429.8|13432.1|13430.1|13431.3|13429.3|106
1709549400000|2024-03-04 10:50:00|13431.7|13429.7|13431.7|13429.7|13433.4|13431.4|13431.6|13429.6|132
1709549700000|2024-03-04 10:55:00|13431.8|13429.8|13431.6|13429.6|13432.2|13430.2|13431.4|13429.4|93
1709550000000|2024-03-04 11:00:00|13431.5|13429.5|13431.5|13429.5|13432.4|13430.4|13431.2|13429.2|108
1709550300000|2024-03-04 11:05:00|13431.4|13429.4|13431.9|13429.9|13432.9|13430.9|13431.3|13429.3|141
1709550600000|2024-03-04 11:10:00|13431.8|13429.8|13432.4|13430.4|13432.9|13430.9|13431.5|13429.5|111
1709550900000|2024-03-04 11:15:00|13432.3|13430.3|13432.7|13430.7|13432.9|13430.9|13432.2|13430.2|115
1709551200000|2024-03-04 11:20:00|13432.6|13430.6|13432.5|13430.5|13433.3|13431.3|13432.3|13430.3|100
1709551500000|2024-03-04 11:25:00|13432.6|13430.6|13432.7|13430.7|13432.9|13430.9|13431.8|13429.8|141
1709551800000|2024-03-04 11:30:00|13432.8|13430.8|13430.3|13428.3|13432.8|13430.8|13430.2|13428.2|134
1709552100000|2024-03-04 11:35:00|13430.4|13428.4|13431.4|13429.4|13431.6|13429.6|13430.2|13428.2|87
1709552400000|2024-03-04 11:40:00|13431.5|13429.5|13430.7|13428.7|13432.1|13430.1|13430.3|13428.3|127
1709552700000|2024-03-04 11:45:00|13430.6|13428.6|13430.3|13428.3|13430.7|13428.7|13429.6|13427.6|144
1709553000000|2024-03-04 11:50:00|13430.2|13428.2|13429.5|13427.5|13430.3|13428.2|13429.1|13426.8|122
1709553300000|2024-03-04 11:55:00|13429.4|13427.4|13428.8|13426.8|13429.4|13427.4|13428.4|13426.4|96
1709553600000|2024-03-04 12:00:00|13428.7|13426.7|13429|13427|13429.1|13427.1|13427.6|13425.6|106
1709553900000|2024-03-04 12:05:00|13429.1|13427.1|13430.7|13428.7|13430.7|13428.7|13429.1|13427.1|82
1709554200000|2024-03-04 12:10:00|13430.6|13428.6|13432.5|13430.5|13432.9|13430.9|13430.4|13428.4|135
1709554500000|2024-03-04 12:15:00|13432.4|13430.4|13432|13430|13432.8|13430.8|13431.3|13429.3|96
1709554800000|2024-03-04 12:20:00|13432.1|13430.1|13430.6|13428.6|13432.1|13430.1|13430.6|13428.6|107
1709555100000|2024-03-04 12:25:00|13430.7|13428.7|13430.2|13428.2|13431|13429|13430.1|13428.1|84
1709555400000|2024-03-04 12:30:00|13430.3|13428.3|13430.9|13428.9|13431.1|13429.1|13429.3|13427.3|167
1709555700000|2024-03-04 12:35:00|13430.8|13428.8|13431.5|13428|13431.6|13429|13430.2|13427.6|201
1709556000000|2024-03-04 12:40:00|13431.4|13427.9|13431.9|13428.4|13432.1|13429.8|13429.7|13427|153
1709556300000|2024-03-04 12:45:00|13432|13428.5|13431.1|13429.1|13432.2|13429.4|13430.5|13427.8|114
1709556600000|2024-03-04 12:50:00|13431.2|13429.2|13432.4|13430.4|13432.8|13430.8|13431|13429|101
1709556900000|2024-03-04 12:55:00|13432.3|13430.3|13433.6|13431.6|13434.2|13431.7|13432.2|13430.2|144
1709557200000|2024-03-04 13:00:00|13433.7|13431.7|13434.5|13432.5|13434.9|13432.9|13433.6|13431.6|145
1709557500000|2024-03-04 13:05:00|13434.6|13432.6|13434.2|13432.2|13434.6|13432.6|13433.6|13431.6|162
1709557800000|2024-03-04 13:10:00|13434.1|13432.1|13434.9|13432.9|13435.6|13433.6|13434.1|13432.1|202
1709558100000|2024-03-04 13:15:00|13435|13433|13435.7|13433.7|13436.6|13434.6|13434.9|13432.9|174
1709558400000|2024-03-04 13:20:00|13435.8|13433.8|13436.6|13434.6|13436.7|13434.7|13435.6|13433.6|199
1709558700000|2024-03-04 13:25:00|13436.7|13434.7|13436.7|13434.7|13439.6|13437.6|13436.5|13434.5|197
1709559000000|2024-03-04 13:30:00|13436.6|13434.6|13434.9|13432.9|13437.6|13435.6|13434.7|13432.7|172
1709559300000|2024-03-04 13:35:00|13435|13433|13435.8|13433.8|13436.7|13434.7|13434.9|13432.9|203
1709559600000|2024-03-04 13:40:00|13435.9|13433.9|13434.6|13432.6|13436.6|13434.6|13434.5|13432.5|197
1709559900000|2024-03-04 13:45:00|13434.7|13432.7|13434.6|13432.6|13435|13433|13433|13431|228
1709560200000|2024-03-04 13:50:00|13434.4|13432.4|13432.7|13430.7|13434.4|13432.4|13432.5|13430.5|139
1709560500000|2024-03-04 13:55:00|13432.6|13430.6|13432.8|13430.8|13432.9|13430.9|13432.5|13430.5|91
1709560800000|2024-03-04 14:00:00|13432.7|13430.7|13432.4|13430.4|13433.7|13431.7|13432.3|13430.3|131
1709561100000|2024-03-04 14:05:00|13432.5|13430.5|13433.8|13431.8|13435.3|13433.3|13432.4|13430.4|235
1709561400000|2024-03-04 14:10:00|13433.9|13431.9|13434.7|13432.7|13435.4|13433.4|13433.6|13431.6|305
1709561700000|2024-03-04 14:15:00|13434.6|13432.6|13431.7|13429.7|13434.7|13432.7|13431.6|13429.6|234
1709562000000|2024-03-04 14:20:00|13431.8|13429.8|13431.1|13429.1|13432.2|13430.2|13431|13429|187
1709562300000|2024-03-04 14:25:00|13431|13429|13432.6|13430.6|13433.6|13431.6|13430.8|13428.8|232
1709562600000|2024-03-04 14:30:00|13432.5|13430.5|13432.7|13430.7|13433.6|13431.6|13431.3|13429.3|271
1709562900000|2024-03-04 14:35:00|13432.8|13430.8|13432|13430|13433.2|13431.2|13431.7|13429.7|207
1709563200000|2024-03-04 14:40:00|13431.9|13429.9|13432.5|13430.5|13432.6|13430.6|13430.6|13428.6|232
1709563500000|2024-03-04 14:45:00|13432.6|13430.6|13432|13430|13432.8|13430.8|13431.9|13429.9|158
1709563800000|2024-03-04 14:50:00|13431.9|13429.9|13429.7|13427.7|13432|13430|13429.2|13427.2|195
1709564100000|2024-03-04 14:55:00|13429.6|13427.6|13427.6|13425.6|13429.7|13427.7|13427.1|13425.1|246
1709564400000|2024-03-04 15:00:00|13427.5|13425.5|13428.4|13426.4|13428.6|13426.6|13427.2|13425.2|296
1709564700000|2024-03-04 15:05:00|13428.5|13426.5|13429.6|13427.6|13429.8|13427.8|13427.2|13425.2|261
1709565000000|2024-03-04 15:10:00|13429.7|13427.7|13430.2|13428.2|13432.5|13430.5|13429.6|13427.6|288
1709565300000|2024-03-04 15:15:00|13430.3|13428.3|13429.5|13427.5|13431.1|13429.1|13429.3|13427.3|258
1709565600000|2024-03-04 15:20:00|13429.6|13427.6|13429.6|13427.6|13430.1|13428.1|13428.3|13426.3|180
1709565900000|2024-03-04 15:25:00|13429.7|13427.7|13431.7|13429.7|13432.2|13430.2|13429.1|13427.1|247
1709566200000|2024-03-04 15:30:00|13431.8|13429.8|13430.7|13428.7|13432|13430|13430.4|13428.4|156
1709566500000|2024-03-04 15:35:00|13430.6|13428.6|13430.3|13428.3|13430.9|13428.9|13429.7|13427.7|160
1709566800000|2024-03-04 15:40:00|13430.2|13428.2|13429.4|13427.4|13431.1|13429.1|13429.3|13427.3|200
1709567100000|2024-03-04 15:45:00|13429.3|13427.3|13429.8|13427.8|13432|13430|13429|13427|213
1709567400000|2024-03-04 15:50:00|13429.7|13427.7|13429.2|13427.2|13430.4|13428.4|13428.8|13426.8|289
1709567700000|2024-03-04 15:55:00|13429.3|13427.3|13428.6|13426.6|13429.9|13427.9|13428.1|13426.1|282
1709568000000|2024-03-04 16:00:00|13428.5|13426.5|13429|13427|13429.1|13427.1|13427.5|13425.5|142
1709568300000|2024-03-04 16:05:00|13429.1|13427.1|13427.8|13425.8|13430|13428|13427.5|13425.5|254
1709568600000|2024-03-04 16:10:00|13427.7|13425.7|13427.4|13425.4|13428.9|13426.9|13427.4|13425.4|207
1709568900000|2024-03-04 16:15:00|13427.5|13425.5|13427.9|13425.9|13428.6|13426.6|13427.4|13425.4|253
1709569200000|2024-03-04 16:20:00|13427.8|13425.8|13429.8|13427.8|13430.6|13428.6|13427.8|13425.8|228
1709569500000|2024-03-04 16:25:00|13429.7|13427.7|13430.6|13427.1|13430.6|13428.2|13429.3|13427|244
1709569800000|2024-03-04 16:30:00|13430.5|13427|13431.7|13429.7|13431.8|13429.8|13429.4|13426.7|185
1709570100000|2024-03-04 16:35:00|13431.6|13429.6|13431.6|13429.6|13431.8|13429.8|13431.1|13429.1|128
1709570400000|2024-03-04 16:40:00|13431.7|13429.7|13431.2|13429.2|13431.7|13429.7|13430.9|13428.9|124
1709570700000|2024-03-04 16:45:00|13431.1|13429.1|13430.9|13428.9|13431.2|13429.2|13430.2|13428.2|128
1709571000000|2024-03-04 16:50:00|13430.7|13428.7|13430.2|13428.2|13430.9|13428.9|13429.9|13427.9|156
1709571300000|2024-03-04 16:55:00|13430.3|13428.3|13430.2|13428.2|13431|13429|13429.8|13427.8|104
1709571600000|2024-03-04 17:00:00|13430|13428|13433.5|13430|13433.5|13431.5|13429.7|13427.7|231
1709571900000|2024-03-04 17:05:00|13433.4|13429.9|13433|13431|13434.3|13431.7|13432.3|13429.7|207
1709572200000|2024-03-04 17:10:00|13433.1|13431.1|13433|13431|13433.3|13431.3|13432|13429.6|162
1709572500000|2024-03-04 17:15:00|13432.8|13430.8|13432|13430|13433.5|13431.2|13431.8|13429.3|125
1709572800000|2024-03-04 17:20:00|13431.9|13429.9|13430.4|13428.4|13432.1|13430.1|13429.8|13427.2|251
1709573100000|2024-03-04 17:25:00|13430.5|13428.5|13431.7|13429.7|13432.5|13430.5|13430.4|13428.4|194
1709573400000|2024-03-04 17:30:00|13431.6|13429.6|13431.7|13429.7|13432.4|13430.4|13431.2|13429.2|208
1709573700000|2024-03-04 17:35:00|13431.8|13429.8|13432.8|13430.8|13433|13431|13431.7|13429.7|94
1709574000000|2024-03-04 17:40:00|13432.9|13430.9|13433|13431|13433.6|13431.1|13432.2|13429|175
1709574300000|2024-03-04 17:45:00|13433.1|13431.1|13434.1|13430.6|13434.6|13431.8|13432.7|13429.9|214
1709574600000|2024-03-04 17:50:00|13434|13430.5|13433.2|13431.2|13435|13432.2|13432.6|13430|200
1709574900000|2024-03-04 17:55:00|13433.3|13431.3|13433.8|13431.8|13434.9|13432.9|13433.3|13431.3|129
1709575200000|2024-03-04 18:00:00|13433.7|13431.7|13433.3|13431.3|13433.8|13431.8|13432.9|13430.9|107
1709575500000|2024-03-04 18:05:00|13433.4|13431.4|13432|13430|13433.4|13431.4|13431.8|13429.8|133
1709575800000|2024-03-04 18:10:00|13431.9|13429.9|13433.1|13431.1|13433.6|13431.4|13431.9|13429.9|149
1709576100000|2024-03-04 18:15:00|13433|13431|13433|13431|13433.4|13431.4|13432.9|13430.9|81
1709576400000|2024-03-04 18:20:00|13433.1|13431.1|13433.7|13431.7|13433.7|13431.7|13432.4|13430.4|93
1709576700000|2024-03-04 18:25:00|13433.6|13431.6|13433.9|13431.9|13435.3|13433.3|13432.5|13430.5|199
1709577000000|2024-03-04 18:30:00|13433.8|13431.8|13434.1|13432.1|13434.2|13432.2|13433.1|13431.1|165
1709577300000|2024-03-04 18:35:00|13434|13432|13433.8|13431.8|13434.3|13432.3|13433|13431|216
1709577600000|2024-03-04 18:40:00|13433.7|13431.7|13434.2|13432.2|13434.8|13432.7|13433.7|13430.9|136
1709577900000|2024-03-04 18:45:00|13434.3|13432.3|13435.3|13433.3|13435.4|13433.4|13434.1|13432.1|95
1709578200000|2024-03-04 18:50:00|13435.4|13433.4|13435.5|13433.5|13435.6|13433.6|13435|13433|126
1709578500000|2024-03-04 18:55:00|13435.4|13433.4|13434.9|13432.9|13435.5|13433.5|13434.9|13432.9|66
1709578800000|2024-03-04 19:00:00|13435|13433|13435.5|13433.5|13435.5|13433.5|13434.8|13432.8|86
1709579100000|2024-03-04 19:05:00|13435.4|13433.4|13436|13432.5|13436.3|13433.5|13435.1|13432.4|124
1709579400000|2024-03-04 19:10:00|13435.9|13432.4|13436.3|13432.8|13436.3|13433.8|13434.6|13431.6|137
1709579700000|2024-03-04 19:15:00|13436.4|13432.9|13436.2|13432.7|13436.5|13433.5|13435.3|13432.6|81
1709580000000|2024-03-04 19:20:00|13436.1|13432.6|13436.1|13432.6|13436.3|13433.4|13435|13432.3|113
1709580300000|2024-03-04 19:25:00|13436.2|13432.7|13436.1|13432.6|13436.3|13433.5|13435.4|13432.4|60
1709580600000|2024-03-04 19:30:00|13435.4|13433.4|13435.4|13433.4|13436|13433.5|13434.9|13432.4|76
1709580900000|2024-03-04 19:35:00|13435.5|13433.5|13435|13431.5|13435.6|13433.6|13434.4|13431.5|101
1709581200000|2024-03-04 19:40:00|13434.9|13431.4|13433.9|13431.9|13435.6|13432.6|13433|13431|84
1709581500000|2024-03-04 19:45:00|13434|13432|13433.8|13431.8|13434.9|13432.9|13433.5|13431.5|92
1709581800000|2024-03-04 19:50:00|13433.7|13431.7|13434.9|13432.9|13435|13433|13433.5|13431.5|95
1709582100000|2024-03-04 19:55:00|13434.8|13432.8|13434.7|13432.7|13434.9|13432.9|13434.7|13432.7|50
1709582400000|2024-03-04 20:00:00|13434.5|13432.5|13434.7|13431.2|13435.2|13432.5|13433.6|13431.1|58
1709582700000|2024-03-04 20:05:00|13434.8|13431.3|13433.9|13431.9|13434.8|13431.9|13433.6|13430.9|16
1709583000000|2024-03-04 20:10:00|13434|13432|13435|13431.5|13435.3|13432.4|13433.9|13431.2|48
1709583300000|2024-03-04 20:15:00|13434.3|13432.3|13434.6|13431.1|13434.6|13432.5|13433.8|13431|21
1709583600000|2024-03-04 20:20:00|13434.5|13431|13433.9|13431.9|13435|13431.9|13433.8|13431|23
1709583900000|2024-03-04 20:25:00|13433.8|13431.8|13434.5|13431|13434.8|13432.1|13433.8|13431|30
1709584200000|2024-03-04 20:30:00|13433.8|13431.8|13434.1|13430.6|13434.1|13431.8|13432.8|13430.2|42
1709584500000|2024-03-04 20:35:00|13434.2|13430.7|13432.6|13430.6|13435.1|13432.4|13432.5|13430.5|76
1709584800000|2024-03-04 20:40:00|13433.4|13429.9|13431.9|13429.9|13433.4|13430.3|13431.9|13429.3|91
1709585100000|2024-03-04 20:45:00|13432|13430|13433|13429.5|13433.5|13431.1|13431.8|13429.2|118
1709585400000|2024-03-04 20:50:00|13432.9|13429.4|13435|13431.5|13435.3|13431.8|13432.8|13429.3|117
1709585700000|2024-03-04 20:55:00|13435.1|13431.6|13435.1|13431.6|13435.4|13431.9|13434.1|13430.6|130
1709586000000|2024-03-04 21:00:00|13435.2|13431.7|13435.6|13432.1|13435.8|13432.3|13435.1|13431.6|63
1709586300000|2024-03-04 21:05:00|13435.7|13432.2|13435.6|13432.1|13435.9|13432.4|13435.5|13432|33
1709586600000|2024-03-04 21:10:00|13435.7|13432.2|13438.1|13434.6|13438.2|13434.7|13435.6|13432.1|54
1709586900000|2024-03-04 21:15:00|13438|13434.5|13437.7|13434.2|13438.1|13435|13437|13434.2|114
1709587200000|2024-03-04 21:20:00|13437|13435|13437.4|13433.9|13438.1|13435|13436.9|13433.8|64
1709587500000|2024-03-04 21:25:00|13437.3|13433.8|13435.1|13431.6|13437.4|13433.9|13434.9|13431.4|45
1709587800000|2024-03-04 21:30:00|13435.2|13431.7|13435.6|13432.1|13436.1|13432.6|13435.1|13431.6|56
1709588100000|2024-03-04 21:35:00|13435.4|13431.9|13435.6|13432.1|13435.8|13432.3|13435.3|13431.8|56
1709588400000|2024-03-04 21:40:00|13435.8|13432.3|13435.5|13432|13435.8|13432.3|13435.3|13431.8|69
1709588700000|2024-03-04 21:45:00|13435.7|13432.2|13436.9|13433.4|13437.2|13433.7|13435.5|13432|73
1709589000000|2024-03-04 21:50:00|13436.8|13433.3|13436.8|13433.3|13437.6|13433.6|13436.6|13433.1|79
1709589300000|2024-03-04 21:55:00|13437|13433.5|13436.2|13432.4|13437.8|13433.8|13436.1|13432.4|99
1709589600000|2024-03-04 22:00:00|13436.7|13430.2|13439.3|13426|13441.2|13430.8|13436.3|13424.8|32
1709589900000|2024-03-04 22:05:00|13439.4|13426.1|13439.2|13426.9|13439.8|13426.9|13439|13426|35
1709590200000|2024-03-04 22:10:00|13439.3|13426.7|13440|13426.3|13440.8|13426.7|13439.3|13426.1|37
1709590500000|2024-03-04 22:15:00|13439.9|13426.4|13439.2|13427.2|13440.5|13427.2|13439.1|13426.2|27
1709590800000|2024-03-04 22:20:00|13439|13427.1|13439.3|13426.8|13439.3|13427.2|13439|13426.7|17
1709591100000|2024-03-04 22:25:00|13439.2|13426.7|13439.2|13427.2|13439.3|13427.2|13438.9|13426.6|32
1709591400000|2024-03-04 22:30:00|13439|13426.9|13438.3|13427.6|13439.5|13427.8|13437.9|13426.8|55
1709591700000|2024-03-04 22:35:00|13438.4|13427.7|13437.9|13427.5|13438.5|13427.8|13437.9|13427.5|21
1709592000000|2024-03-04 22:40:00|13438.3|13427.8|13438.3|13427.5|13438.6|13427.8|13438.1|13427.3|27
1709592300000|2024-03-04 22:45:00|13438.6|13427.7|13438.5|13427.6|13438.8|13428|13437.9|13427.3|45
1709592600000|2024-03-04 22:50:00|13438.6|13427.5|13438.7|13427.6|13439.1|13428|13438.2|13427.5|41
1709592900000|2024-03-04 22:55:00|13438.8|13427.7|13437.2|13428.8|13438.8|13429.4|13436.9|13427.7|36
1709593200000|2024-03-04 23:00:00|13436.8|13429|13435.8|13430.2|13437.7|13431.2|13434.5|13429|197
1709593500000|2024-03-04 23:05:00|13436|13430.3|13435.8|13430.3|13436|13430.6|13435.1|13429.8|141
1709593800000|2024-03-04 23:10:00|13436|13429.9|13435.2|13431.7|13436|13431.7|13434.6|13429.7|139
1709594100000|2024-03-04 23:15:00|13435.1|13431.6|13437.3|13433.8|13437.8|13434.3|13435.1|13431.6|63
1709594400000|2024-03-04 23:20:00|13437.4|13433.9|13436.6|13433.1|13437.6|13434.1|13436.6|13433.1|51
1709594700000|2024-03-04 23:25:00|13436.7|13433.2|13434.9|13431.4|13436.7|13433.2|13434.9|13431.4|64
1709595000000|2024-03-04 23:30:00|13434.8|13431.3|13433.8|13430.3|13436.7|13433.2|13433.2|13429.7|89
1709595300000|2024-03-04 23:35:00|13433.9|13430.4|13434.6|13431.1|13434.8|13431.3|13433.9|13430.4|62
1709595600000|2024-03-04 23:40:00|13434.7|13431.2|13435.1|13431.6|13435.4|13431.9|13434.1|13430.6|31
1709595900000|2024-03-04 23:45:00|13435.2|13431.7|13435.3|13431.8|13435.3|13431.8|13434.7|13431.2|38
1709596200000|2024-03-04 23:50:00|13435.4|13431.9|13436.5|13433|13436.8|13433.3|13435.4|13431.9|40
1709596500000|2024-03-04 23:55:00|13436.4|13432.9|13435.8|13432.3|13436.5|13433|13435.6|13432.1|51
1709596800000|2024-03-05 00:00:00|13435.9|13432.4|13433.9|13431.9|13436.4|13433|13433.9|13430.9|64
1709597100000|2024-03-05 00:05:00|13433.8|13431.8|13434.6|13432.6|13434.8|13432.6|13433.5|13430.9|77
1709597400000|2024-03-05 00:10:00|13435.4|13431.9|13434.5|13431|13435.4|13432.6|13434.1|13430.9|75
1709597700000|2024-03-05 00:15:00|13434.4|13430.9|13436.1|13432.6|13436.1|13433.3|13434|13430.9|82
1709598000000|2024-03-05 00:20:00|13435.4|13433.4|13435.3|13433.3|13437|13434.2|13435.2|13432.7|53
1709598300000|2024-03-05 00:25:00|13435.4|13433.4|13437.3|13433.8|13437.3|13434.3|13435.4|13433.1|70
1709598600000|2024-03-05 00:30:00|13437.4|13433.9|13435.7|13433.7|13437.8|13434.7|13435.4|13433.4|104
1709598900000|2024-03-05 00:35:00|13435.8|13433.8|13435|13433|13435.9|13433.9|13434.8|13432.8|74
1709599200000|2024-03-05 00:40:00|13434.9|13432.9|13435.2|13433.2|13435.6|13433.6|13434.7|13432|79
1709599500000|2024-03-05 00:45:00|13435.1|13433.1|13435.7|13432.2|13436|13433.2|13434.6|13431.8|86
1709599800000|2024-03-05 00:50:00|13435.6|13432.1|13433.9|13430.4|13435.6|13432.4|13432.8|13430.1|136
1709600100000|2024-03-05 00:55:00|13434|13430.5|13434.3|13432.3|13435.3|13432.5|13433.2|13430.4|103
1709600400000|2024-03-05 01:00:00|13434.2|13432.2|13433.3|13431.3|13434.7|13432.7|13433|13431|152
1709600700000|2024-03-05 01:05:00|13433.4|13431.4|13429.6|13427.6|13433.4|13431.4|13429.4|13427.4|183
1709601000000|2024-03-05 01:10:00|13429.7|13427.7|13430.6|13428.6|13430.7|13428.7|13429.6|13427.6|92
1709601300000|2024-03-05 01:15:00|13430.7|13428.7|13432.9|13430.9|13433|13431|13430.3|13428.3|133
1709601600000|2024-03-05 01:20:00|13433|13431|13435.5|13433.5|13436.3|13434.3|13432.9|13430.9|159
1709601900000|2024-03-05 01:25:00|13435.4|13433.4|13432|13430|13435.5|13433.5|13431.5|13429.5|144
1709602200000|2024-03-05 01:30:00|13432.1|13430.1|13432|13430|13434.7|13432.7|13431.5|13429.5|254
1709602500000|2024-03-05 01:35:00|13432.2|13430.2|13433|13431|13433.5|13431.5|13431.4|13429.4|190
1709602800000|2024-03-05 01:40:00|13433.1|13431.1|13430.4|13426.9|13433.1|13431.1|13428.5|13426.5|182
1709603100000|2024-03-05 01:45:00|13430.5|13427|13431.4|13429.4|13431.4|13429.4|13429.7|13426.9|218
1709603400000|2024-03-05 01:50:00|13431.3|13429.3|13433.5|13431.5|13434.7|13432.5|13431.3|13429.3|153
1709603700000|2024-03-05 01:55:00|13433.6|13431.6|13432|13430|13433.6|13431.6|13431.5|13429.5|138
1709604000000|2024-03-05 02:00:00|13431.9|13429.9|13433.1|13431.1|13434.1|13432.1|13431.6|13429.6|138
1709604300000|2024-03-05 02:05:00|13433.2|13431.2|13432.8|13430.8|13435.2|13432.2|13432.6|13430.6|129
1709604600000|2024-03-05 02:10:00|13432.9|13430.9|13432.7|13430.7|13433.4|13431.4|13432.6|13430.6|62
1709604900000|2024-03-05 02:15:00|13432.8|13430.8|13433.7|13431.7|13434.4|13432.4|13432.7|13430.7|107
1709605200000|2024-03-05 02:20:00|13433.6|13431.6|13433.8|13431.8|13434|13432|13433.4|13431.4|80
1709605500000|2024-03-05 02:25:00|13433.7|13431.7|13433.1|13431.1|13433.8|13431.8|13432.7|13430.7|102
1709605800000|2024-03-05 02:30:00|13433|13431|13434.7|13432.7|13434.8|13432.8|13432.4|13430.4|127
1709606100000|2024-03-05 02:35:00|13434.8|13432.8|13435.8|13433.8|13435.9|13433.9|13434.7|13432.7|99
1709606400000|2024-03-05 02:40:00|13435.9|13433.9|13436.7|13434.7|13437.3|13435.3|13435.6|13433.6|129
1709606700000|2024-03-05 02:45:00|13436.8|13434.8|13437.5|13435.5|13439.5|13437.5|13436.3|13434.3|118
1709607000000|2024-03-05 02:50:00|13437.6|13435.6|13437.9|13435.9|13440.4|13438.4|13437.4|13435.4|159
1709607300000|2024-03-05 02:55:00|13437.7|13435.7|13438.7|13436.7|13439.2|13437.2|13437.1|13435.1|123
1709607600000|2024-03-05 03:00:00|13438.8|13436.8|13437.4|13435.4|13438.9|13436.9|13436.8|13434.8|123
1709607900000|2024-03-05 03:05:00|13437.5|13435.5|13437.1|13435.1|13438.5|13436.5|13436.5|13434.5|129
1709608200000|2024-03-05 03:10:00|13437.2|13435.2|13437.1|13435.1|13437.4|13435.4|13436.3|13434.3|73
1709608500000|2024-03-05 03:15:00|13437|13435|13435.3|13433.3|13437.1|13435.1|13435.3|13433.3|91
1709608800000|2024-03-05 03:20:00|13435.4|13433.4|13435.3|13433.3|13435.7|13433.7|13435.1|13433.1|69
1709609100000|2024-03-05 03:25:00|13435.4|13433.4|13435.5|13433.5|13436.2|13434.2|13434.9|13432.9|86
1709609400000|2024-03-05 03:30:00|13435.6|13433.6|13435.4|13433.4|13436.1|13434.1|13435.4|13433.4|71
1709609700000|2024-03-05 03:35:00|13435.3|13433.3|13434.7|13432.7|13435.3|13433.3|13433.4|13431.4|169
1709610000000|2024-03-05 03:40:00|13434.6|13432.6|13434.8|13432.8|13435.6|13433.6|13433.7|13431.7|116
1709610300000|2024-03-05 03:45:00|13434.7|13432.7|13435.8|13433.8|13435.9|13433.9|13433.6|13431.6|115
1709610600000|2024-03-05 03:50:00|13435.7|13433.7|13435.5|13433.5|13436.2|13434.2|13435.3|13433.3|104
1709610900000|2024-03-05 03:55:00|13435.6|13433.6|13436.7|13434.7|13436.7|13434.7|13435.6|13433.6|82
1709611200000|2024-03-05 04:00:00|13436.6|13434.6|13437.6|13435.6|13437.8|13435.8|13436.6|13434.6|71
1709611500000|2024-03-05 04:05:00|13437.7|13435.7|13437.4|13435.4|13437.7|13435.7|13437|13435|58
1709611800000|2024-03-05 04:10:00|13437.5|13435.5|13437.6|13435.6|13437.7|13435.7|13437.1|13435.1|64
1709612100000|2024-03-05 04:15:00|13437.5|13435.5|13436.9|13434.9|13437.6|13435.6|13436.7|13434.7|51
1709612400000|2024-03-05 04:20:00|13437|13435|13436.6|13434.6|13437.3|13435.3|13436.6|13434.6|103
1709612700000|2024-03-05 04:25:00|13436.5|13434.5|13437.3|13435.3|13437.4|13435.4|13436.5|13434.5|90
1709613000000|2024-03-05 04:30:00|13437.2|13435.2|13436.3|13434.3|13437.3|13435.3|13435.9|13433.9|60
1709613300000|2024-03-05 04:35:00|13436.4|13434.4|13436.9|13434.9|13437.3|13435.3|13436.3|13434.3|85
1709613600000|2024-03-05 04:40:00|13437|13435|13437.4|13435.4|13437.5|13435.5|13436.9|13434.9|89
1709613900000|2024-03-05 04:45:00|13437.5|13435.5|13437.4|13435.4|13437.7|13435.7|13437|13435|71
1709614200000|2024-03-05 04:50:00|13437.5|13435.5|13437.1|13435.1|13437.6|13435.6|13436.9|13434.9|65
1709614500000|2024-03-05 04:55:00|13437|13435|13439.7|13436.2|13440.2|13437.1|13436.7|13434.7|110
1709614800000|2024-03-05 05:00:00|13439.8|13436.3|13438.8|13436.8|13440.7|13438.7|13438.7|13436.3|131
1709615100000|2024-03-05 05:05:00|13438.9|13436.9|13437.5|13435.5|13439.3|13437.3|13437.3|13435.3|108
1709615400000|2024-03-05 05:10:00|13437.6|13435.6|13436|13434|13437.6|13435.6|13435.6|13433.6|87
1709615700000|2024-03-05 05:15:00|13436.1|13434.1|13436.5|13434.5|13436.9|13434.9|13435.7|13433.7|77
1709616000000|2024-03-05 05:20:00|13436.4|13434.4|13437.4|13435.4|13437.6|13435.6|13436.2|13434.2|105
1709616300000|2024-03-05 05:25:00|13437.5|13435.5|13437.4|13435.4|13437.6|13435.6|13437.1|13435.1|75
1709616600000|2024-03-05 05:30:00|13437.5|13435.5|13436.5|13434.5|13437.6|13435.6|13435.2|13433.2|106
1709616900000|2024-03-05 05:35:00|13436.6|13434.6|13436.6|13434.6|13437.1|13435.1|13436.4|13434.4|105
1709617200000|2024-03-05 05:40:00|13436.8|13434.8|13436.8|13434.8|13436.9|13434.9|13435.6|13433.6|83
1709617500000|2024-03-05 05:45:00|13436.7|13434.7|13437.5|13435.5|13437.9|13435.9|13436.4|13434.4|119
1709617800000|2024-03-05 05:50:00|13437.6|13435.6|13435.8|13433.8|13440.5|13438.5|13435.7|13433.7|204
1709618100000|2024-03-05 05:55:00|13435.9|13433.9|13435.6|13433.6|13437.8|13435.8|13434.9|13432.9|186
1709618400000|2024-03-05 06:00:00|13435.5|13433.5|13434.9|13432.9|13436.9|13434.9|13434.6|13432.6|158
1709618700000|2024-03-05 06:05:00|13434.8|13432.8|13436.5|13434.5|13437.2|13435.2|13434.6|13432.6|149
1709619000000|2024-03-05 06:10:00|13436.4|13434.4|13437.6|13435.6|13437.7|13435.7|13435.2|13433.2|142
1709619300000|2024-03-05 06:15:00|13437.5|13435.5|13440.9|13438.9|13440.9|13438.9|13437|13435|115
1709619600000|2024-03-05 06:20:00|13441|13439|13441|13439|13444.2|13442.2|13440.8|13438.8|217
1709619900000|2024-03-05 06:25:00|13440.9|13438.9|13442.3|13440.3|13443.5|13441.5|13440.8|13438.8|107
1709620200000|2024-03-05 06:30:00|13442.2|13440.2|13442|13440|13443|13441|13441.7|13439.7|99
1709620500000|2024-03-05 06:35:00|13442.1|13440.1|13443|13441|13443.1|13441.1|13441.9|13439.9|64
1709620800000|2024-03-05 06:40:00|13443.2|13441.2|13443.7|13441.7|13444.7|13442.7|13442.9|13440.9|110
1709621100000|2024-03-05 06:45:00|13443.8|13441.8|13444|13442|13444.4|13442.4|13443.5|13441.5|84
1709621400000|2024-03-05 06:50:00|13443.9|13441.9|13443.8|13441.8|13443.9|13441.9|13441.8|13439.8|106
1709621700000|2024-03-05 06:55:00|13443.6|13441.6|13443.4|13441.4|13446.3|13444.3|13443.3|13441.3|148
1709622000000|2024-03-05 07:00:00|13443.5|13441.5|13443.8|13440.3|13444.3|13442.3|13442.5|13440|243
1709622300000|2024-03-05 07:05:00|13443.7|13440.2|13441.8|13439.8|13444|13441.3|13441.5|13439.5|253
1709622600000|2024-03-05 07:10:00|13441.7|13439.7|13443|13441|13443.1|13441.1|13441.4|13439.4|128
1709622900000|2024-03-05 07:15:00|13443.1|13441.1|13444.1|13442.1|13444.2|13442.2|13443.1|13441.1|101
1709623200000|2024-03-05 07:20:00|13444|13442|13444.2|13442.2|13444.2|13442.2|13442.9|13440.9|142
1709623500000|2024-03-05 07:25:00|13444.1|13442.1|13444.8|13442.8|13444.8|13442.8|13443.2|13441.2|148
1709623800000|2024-03-05 07:30:00|13444.7|13442.7|13446.1|13444.1|13446.1|13444.1|13444.7|13442.7|153
1709624100000|2024-03-05 07:35:00|13446|13444|13447.3|13445.3|13447.6|13445.6|13445.7|13443.7|150
1709624400000|2024-03-05 07:40:00|13447.4|13445.4|13445.5|13443.5|13447.7|13445.7|13445.5|13443.5|174
1709624700000|2024-03-05 07:45:00|13445.6|13443.6|13444.5|13442.5|13445.6|13443.6|13444.3|13442.3|163
1709625000000|2024-03-05 07:50:00|13444.6|13442.6|13443.6|13441.6|13444.7|13442.7|13442.7|13440.7|118
1709625300000|2024-03-05 07:55:00|13443.5|13441.5|13443.8|13441.8|13444.3|13442.3|13443|13441|194
1709625600000|2024-03-05 08:00:00|13443.7|13441.7|13444.5|13442.5|13444.6|13442.6|13440.8|13438.8|220
1709625900000|2024-03-05 08:05:00|13444.4|13442.4|13442.2|13440.2|13444.7|13442.7|13441.6|13439.6|211
1709626200000|2024-03-05 08:10:00|13442.1|13440.1|13442.2|13440.2|13444.5|13442.5|13442.1|13440.1|241
1709626500000|2024-03-05 08:15:00|13442.1|13440.1|13444.4|13442.4|13444.5|13442.5|13440.7|13438.7|175
1709626800000|2024-03-05 08:20:00|13444.5|13442.5|13444.4|13442.4|13444.7|13442.7|13442.5|13440.5|205
1709627100000|2024-03-05 08:25:00|13444.5|13442.5|13444.4|13442.4|13444.5|13442.5|13443.1|13441.1|190
1709627400000|2024-03-05 08:30:00|13444.5|13442.5|13444.2|13442.2|13444.6|13442.6|13443.3|13441.3|179
1709627700000|2024-03-05 08:35:00|13444.3|13442.3|13445.7|13443.7|13445.7|13443.7|13443.6|13441.6|203
1709628000000|2024-03-05 08:40:00|13445.6|13443.6|13445.4|13443.4|13446.6|13444.6|13445.3|13443.3|162
1709628300000|2024-03-05 08:45:00|13445.3|13443.3|13444.4|13442.4|13445.6|13443.6|13444.2|13442.2|162
1709628600000|2024-03-05 08:50:00|13444.3|13442.3|13444.3|13442.3|13444.5|13442.5|13443.5|13441.5|167
1709628900000|2024-03-05 08:55:00|13444.4|13442.4|13445.2|13443.2|13446.2|13444.2|13442.7|13440.7|250
1709629200000|2024-03-05 09:00:00|13445.4|13443.4|13445|13443|13446.5|13444.5|13444.6|13442.6|189
1709629500000|2024-03-05 09:05:00|13444.9|13442.9|13443.7|13441.7|13445.7|13443.7|13443.7|13441.7|150
1709629800000|2024-03-05 09:10:00|13443.8|13441.8|13441.5|13439.5|13443.8|13441.8|13441.5|13439.5|193
1709630100000|2024-03-05 09:15:00|13441.6|13439.6|13442|13440|13442.5|13440.5|13440.2|13438.2|161
1709630400000|2024-03-05 09:20:00|13441.9|13439.9|13439.8|13437.8|13441.9|13439.9|13439.5|13437.5|171
1709630700000|2024-03-05 09:25:00|13439.7|13437.7|13438.9|13435.4|13440.3|13438|13438.8|13435.3|133
1709631000000|2024-03-05 09:30:00|13438.2|13436.2|13439.7|13437.7|13440.3|13437.8|13438.1|13435.5|152
1709631300000|2024-03-05 09:35:00|13439.8|13437.8|13440.7|13438.7|13441.6|13439.6|13439.8|13437.8|184
1709631600000|2024-03-05 09:40:00|13440.6|13438.6|13440.8|13438.8|13441.5|13439.5|13439.3|13437.3|167
1709631900000|2024-03-05 09:45:00|13440.7|13438.7|13443.4|13441.4|13444.2|13442.2|13440.7|13438.7|130
1709632200000|2024-03-05 09:50:00|13443.5|13441.5|13443.1|13441.1|13444.3|13442.3|13443.1|13441.1|137
1709632500000|2024-03-05 09:55:00|13443.2|13441.2|13441.7|13439.7|13443.7|13441.7|13441.1|13439.1|187
1709632800000|2024-03-05 10:00:00|13441.8|13439.8|13441.8|13439.8|13442.9|13440.9|13441.4|13439.4|202
1709633100000|2024-03-05 10:05:00|13441.9|13439.9|13441.5|13439.5|13442.2|13440.2|13441.3|13439.3|121
1709633400000|2024-03-05 10:10:00|13441.4|13439.4|13440.8|13438.8|13441.7|13439.7|13439.8|13437.8|176
1709633700000|2024-03-05 10:15:00|13440.9|13438.9|13439.6|13437.6|13441|13439|13439|13437|175
1709634000000|2024-03-05 10:20:00|13439.7|13437.7|13438.4|13436.4|13439.7|13437.7|13437.9|13435.9|123
1709634300000|2024-03-05 10:25:00|13438.3|13436.3|13440|13438|13440|13438|13438|13436|139
1709634600000|2024-03-05 10:30:00|13439.9|13437.9|13439.3|13437.3|13440|13438|13438.7|13436.7|147
1709634900000|2024-03-05 10:35:00|13439.2|13437.2|13439|13437|13439.6|13437.6|13438.6|13436.6|181
1709635200000|2024-03-05 10:40:00|13438.9|13436.9|13438.2|13436.2|13439|13437|13437.3|13435.3|180
1709635500000|2024-03-05 10:45:00|13438.3|13436.3|13438.3|13436.3|13438.3|13436.3|13437.5|13435.5|134
1709635800000|2024-03-05 10:50:00|13437.7|13435.7|13437.4|13435.4|13437.8|13435.8|13436.2|13434.2|133
1709636100000|2024-03-05 10:55:00|13437.3|13435.3|13437.5|13435.5|13437.7|13435.7|13436.4|13434.4|130
1709636400000|2024-03-05 11:00:00|13437.6|13435.6|13437.6|13435.6|13439.6|13437.6|13437.3|13435.3|174
1709636700000|2024-03-05 11:05:00|13437.7|13435.7|13438.7|13436.7|13439.8|13437.8|13437.5|13435.5|165
1709637000000|2024-03-05 11:10:00|13438.8|13436.8|13438.5|13436.5|13439.2|13437.2|13437|13435|177
1709637300000|2024-03-05 11:15:00|13438.4|13436.4|13437.5|13435.5|13438.4|13436.4|13437.1|13435.1|126
1709637600000|2024-03-05 11:20:00|13437.4|13435.4|13436.7|13434.7|13437.6|13435.6|13436.6|13434.6|110
1709637900000|2024-03-05 11:25:00|13436.6|13434.6|13438.3|13436.3|13438.5|13436.5|13436.5|13434.5|186
1709638200000|2024-03-05 11:30:00|13438.2|13436.2|13438.4|13436.4|13439.3|13437.3|13437.1|13435.1|165
1709638500000|2024-03-05 11:35:00|13438.3|13436.3|13438.7|13436.7|13439.3|13437.3|13438.3|13436.3|110
1709638800000|2024-03-05 11:40:00|13438.6|13436.6|13439.3|13437.3|13439.8|13437.8|13438.6|13436.6|107
1709639100000|2024-03-05 11:45:00|13439.2|13437.2|13439|13437|13439.5|13437.5|13438.2|13436.2|163
1709639400000|2024-03-05 11:50:00|13438.9|13436.9|13439.2|13437.2|13439.7|13437.7|13438.6|13436.6|146
1709639700000|2024-03-05 11:55:00|13439.3|13437.3|13440.3|13438.3|13440.8|13438.8|13439.1|13437.1|141
1709640000000|2024-03-05 12:00:00|13440.4|13438.4|13441.9|13439.9|13442.2|13440.2|13440.3|13438.3|168
1709640300000|2024-03-05 12:05:00|13442|13440|13442.5|13440.5|13442.9|13440.9|13441.6|13439.6|147
1709640600000|2024-03-05 12:10:00|13442.4|13440.4|13442|13440|13442.8|13440.8|13441.1|13439.1|126
1709640900000|2024-03-05 12:15:00|13442.1|13440.1|13442.1|13440.1|13442.6|13440.6|13442|13440|126
1709641200000|2024-03-05 12:20:00|13442|13440|13441.6|13439.6|13442|13440|13440.9|13438.9|122
1709641500000|2024-03-05 12:25:00|13441.5|13439.5|13442.4|13440.4|13442.8|13440.8|13441.5|13439.5|193
1709641800000|2024-03-05 12:30:00|13442.5|13440.5|13442.5|13440.5|13442.6|13440.6|13442.1|13440.1|102
1709642100000|2024-03-05 12:35:00|13442.6|13440.6|13442.9|13440.9|13443|13441|13441.7|13439.7|129
1709642400000|2024-03-05 12:40:00|13443|13441|13442.5|13440.5|13443.7|13441.7|13442.3|13440.3|136
1709642700000|2024-03-05 12:45:00|13442.4|13440.4|13441.4|13439.4|13442.4|13440.4|13440.6|13438.6|146
1709643000000|2024-03-05 12:50:00|13441.5|13439.5|13441.8|13439.8|13442.2|13440.2|13441.4|13439.4|133
1709643300000|2024-03-05 12:55:00|13441.9|13439.9|13442.9|13440.9|13442.9|13440.9|13441.4|13439.4|132
1709643600000|2024-03-05 13:00:00|13443|13441|13440.2|13438.2|13443.7|13441.7|13440.2|13438.2|147
1709643900000|2024-03-05 13:05:00|13440.1|13438.1|13438.8|13436.8|13441|13439|13438.8|13436.8|125
1709644200000|2024-03-05 13:10:00|13438.9|13436.9|13440.1|13438.1|13440.6|13438.6|13438.5|13436.5|137
1709644500000|2024-03-05 13:15:00|13440|13438|13440.6|13438.6|13440.8|13438.8|13439.5|13437.5|134
1709644800000|2024-03-05 13:20:00|13440.5|13438.5|13439.7|13437.7|13440.7|13438.7|13439.2|13437.2|118
1709645100000|2024-03-05 13:25:00|13439.6|13437.6|13440.2|13438.2|13441|13439|13439.4|13437.4|138
1709645400000|2024-03-05 13:30:00|13439.9|13437.9|13435.8|13433.8|13440|13438|13435.4|13433.4|220
1709645700000|2024-03-05 13:35:00|13435.7|13433.7|13435|13433|13436.3|13434.2|13434.6|13431.9|261
1709646000000|2024-03-05 13:40:00|13434.9|13432.9|13436.9|13434.9|13438.6|13436.6|13434.6|13432.6|248
1709646300000|2024-03-05 13:45:00|13437|13435|13436.2|13434.2|13437.5|13435.5|13435.3|13433.3|179
1709646600000|2024-03-05 13:50:00|13436.4|13434.4|13435.7|13433.7|13436.6|13434.6|13435.1|13433.1|201
1709646900000|2024-03-05 13:55:00|13435.6|13433.6|13435.1|13433.1|13437.1|13435.1|13434.4|13432.4|212
1709647200000|2024-03-05 14:00:00|13435.2|13433.2|13434.4|13432.4|13435.7|13433.7|13434.2|13431.5|209
1709647500000|2024-03-05 14:05:00|13434.3|13432.3|13433.6|13431.6|13435.1|13433.1|13433.3|13431.3|214
1709647800000|2024-03-05 14:10:00|13433.7|13431.7|13432.6|13430.6|13434.6|13432.6|13432.3|13430.3|142
1709648100000|2024-03-05 14:15:00|13432.7|13430.7|13430.3|13428.3|13432.7|13430.7|13430|13427.3|169
1709648400000|2024-03-05 14:20:00|13430.2|13428.2|13431.6|13429.6|13432.4|13430.4|13430|13427.4|147
1709648700000|2024-03-05 14:25:00|13431.7|13429.7|13431.2|13429.2|13431.9|13429.9|13430.5|13428.5|117
1709649000000|2024-03-05 14:30:00|13431.3|13429.3|13433.7|13431.7|13434.1|13432.1|13431.1|13428.6|287
1709649300000|2024-03-05 14:35:00|13433.8|13431.8|13434.7|13432.7|13435|13433|13433.5|13431.5|235
1709649600000|2024-03-05 14:40:00|13434.8|13432.8|13434.6|13431.1|13435.2|13433.2|13432.9|13430|309
1709649900000|2024-03-05 14:45:00|13435.5|13432|13435.5|13433.5|13438.8|13435.3|13434.2|13432|230
1709650200000|2024-03-05 14:50:00|13435.4|13433.4|13435.6|13433.6|13436.9|13434.9|13435.1|13433.1|207
1709650500000|2024-03-05 14:55:00|13435.5|13433.5|13436.6|13431.6|13437|13434.8|13435.1|13431.6|266
1709650800000|2024-03-05 15:00:00|13436|13429.4|13424.1|13420.6|13436|13429.4|13413.6|13410.1|511
1709651100000|2024-03-05 15:05:00|13424|13420.5|13422.3|13420.3|13424.9|13422.9|13421.4|13419.4|382
1709651400000|2024-03-05 15:10:00|13422.7|13420.7|13417.6|13415.6|13424.1|13422.1|13417.4|13415.4|383
1709651700000|2024-03-05 15:15:00|13417.4|13415.4|13417.1|13415.1|13417.9|13415.9|13414.6|13412.6|321
1709652000000|2024-03-05 15:20:00|13417.2|13415.2|13421.6|13419.6|13422.8|13420.8|13417.1|13415.1|393
1709652300000|2024-03-05 15:25:00|13421.9|13419.9|13421.7|13418.2|13422.5|13420.5|13419.9|13416.8|321
1709652600000|2024-03-05 15:30:00|13422|13418.5|13422.6|13419.1|13423.8|13420.3|13421.2|13417.7|321
1709652900000|2024-03-05 15:35:00|13422.5|13419|13422.6|13420.6|13424.8|13422.8|13421.4|13418.6|244
1709653200000|2024-03-05 15:40:00|13422.5|13420.5|13419.1|13417.1|13422.8|13420.8|13418.9|13416.9|237
1709653500000|2024-03-05 15:45:00|13419|13417|13418.9|13416.9|13420|13418|13418|13416|254
1709653800000|2024-03-05 15:50:00|13418.8|13416.8|13419.6|13417.6|13421.8|13419.8|13418.8|13416.8|238
1709654100000|2024-03-05 15:55:00|13419.8|13417.8|13419.5|13416|13420.8|13418.8|13418.7|13416|234
1709654400000|2024-03-05 16:00:00|13419.4|13415.9|13423|13421|13423|13421|13418.6|13415.5|288
1709654700000|2024-03-05 16:05:00|13423.2|13421.2|13422.9|13420.9|13423.6|13421.3|13421.1|13419|273
1709655000000|2024-03-05 16:10:00|13423|13421|13423.3|13421.3|13424.7|13422.7|13422.6|13420.6|274
1709655300000|2024-03-05 16:15:00|13423.4|13421.4|13423.9|13421.9|13424.9|13422.9|13422.7|13420.7|198
1709655600000|2024-03-05 16:20:00|13424|13422|13422.7|13420.7|13425.2|13423.2|13422.5|13420.5|204
1709655900000|2024-03-05 16:25:00|13422.6|13420.6|13424.4|13422.4|13425.3|13423.3|13422|13420|170
1709656200000|2024-03-05 16:30:00|13424.3|13422.3|13425.1|13423.1|13425.3|13423.3|13424|13422|144
1709656500000|2024-03-05 16:35:00|13425.2|13423.2|13427.8|13425.8|13428|13426|13424.4|13422.4|146
1709656800000|2024-03-05 16:40:00|13427.9|13425.9|13431|13427.5|13432.2|13429.6|13427.5|13425.5|269
1709657100000|2024-03-05 16:45:00|13431.1|13427.6|13430.2|13428.2|13433.3|13430.6|13429.9|13427.5|176
1709657400000|2024-03-05 16:50:00|13430.1|13428.1|13429.5|13427.5|13430.9|13428.9|13429.2|13427.2|164
1709657700000|2024-03-05 16:55:00|13429.4|13427.4|13429|13427|13430.5|13428.3|13428.3|13426.3|193
1709658000000|2024-03-05 17:00:00|13429.1|13427.1|13428.9|13426.9|13430.7|13427.9|13428|13425.5|167
1709658300000|2024-03-05 17:05:00|13429.1|13427.1|13428.2|13426.2|13429.3|13427.3|13427.1|13424.7|141
1709658600000|2024-03-05 17:10:00|13428.1|13426.1|13428.2|13426.2|13429.3|13427|13427.1|13425.1|142
1709658900000|2024-03-05 17:15:00|13428.1|13426.1|13427.1|13425.1|13428.2|13426.2|13427|13425|128
1709659200000|2024-03-05 17:20:00|13427.2|13425.2|13425.9|13423.9|13427.2|13425.2|13424.8|13422.8|111
1709659500000|2024-03-05 17:25:00|13425.8|13423.8|13425|13423|13426.2|13424.2|13424.9|13422.9|79
1709659800000|2024-03-05 17:30:00|13424.9|13422.9|13425.9|13423.9|13426.4|13424.4|13424.9|13422.9|85
1709660100000|2024-03-05 17:35:00|13426|13424|13426.2|13424.2|13426.7|13424.7|13425.7|13423.7|90
1709660400000|2024-03-05 17:40:00|13426.3|13424.3|13428.1|13426.1|13429|13426.6|13426.1|13423.8|250
1709660700000|2024-03-05 17:45:00|13428|13426|13427.3|13425.3|13428.2|13426.2|13426.4|13424.4|140
1709661000000|2024-03-05 17:50:00|13427.4|13425.4|13427|13425|13428.3|13426.3|13426.9|13424.9|96
1709661300000|2024-03-05 17:55:00|13426.9|13424.9|13427.2|13425.2|13427.8|13425.8|13426.5|13424.5|86
1709661600000|2024-03-05 18:00:00|13427.3|13425.3|13428.1|13426.1|13428.2|13426.2|13427|13425|107
1709661900000|2024-03-05 18:05:00|13428.2|13426.2|13427.5|13425.5|13429|13426.5|13427.1|13424.6|171
1709662200000|2024-03-05 18:10:00|13427.4|13425.4|13427.7|13425.7|13429.1|13426.4|13427.2|13424.7|211
1709662500000|2024-03-05 18:15:00|13427.8|13425.8|13429.2|13427.2|13430.1|13427.5|13427.5|13424.3|195
1709662800000|2024-03-05 18:20:00|13429.3|13427.3|13429.1|13427.1|13429.3|13427.3|13428|13425.3|144
1709663100000|2024-03-05 18:25:00|13429|13427|13428.9|13426.9|13429.2|13427.2|13428.6|13426.6|87
1709663400000|2024-03-05 18:30:00|13429|13427|13427.6|13425.6|13429.3|13427.3|13427.6|13425.6|89
1709663700000|2024-03-05 18:35:00|13427.7|13425.7|13429.8|13427.8|13430.3|13428.3|13427.5|13425.5|110
1709664000000|2024-03-05 18:40:00|13429.9|13427.9|13430.3|13428.3|13430.5|13428.5|13429.7|13427.7|107
1709664300000|2024-03-05 18:45:00|13430.2|13428.2|13430|13428|13430.9|13428.9|13429.7|13427.7|109
1709664600000|2024-03-05 18:50:00|13429.9|13427.9|13430.2|13428.2|13431.1|13429.1|13429.3|13427.3|124
1709664900000|2024-03-05 18:55:00|13430.3|13428.3|13429.8|13427.8|13430.4|13428.4|13429.4|13427.4|112
1709665200000|2024-03-05 19:00:00|13429.9|13427.9|13430.1|13428.1|13430.4|13428.4|13429.4|13427.4|98
1709665500000|2024-03-05 19:05:00|13430.2|13428.2|13431.1|13429.1|13433.1|13430.2|13430.1|13428|154
1709665800000|2024-03-05 19:10:00|13431|13429|13429.7|13427.7|13432.4|13429.3|13429.4|13426.8|184
1709666100000|2024-03-05 19:15:00|13429.6|13427.6|13428.3|13426.3|13429.6|13427.6|13427.1|13425.1|150
1709666400000|2024-03-05 19:20:00|13428.4|13426.4|13428.6|13425.1|13429|13427|13427.7|13424.8|118
1709666700000|2024-03-05 19:25:00|13428.7|13425.2|13427|13425|13428.7|13425.7|13426.8|13424|139
1709667000000|2024-03-05 19:30:00|13426.9|13424.9|13427.5|13425.5|13428.2|13426.2|13426.9|13424.9|108
1709667300000|2024-03-05 19:35:00|13427.6|13425.6|13428.6|13426.6|13429.2|13427.2|13427.6|13425.6|182
1709667600000|2024-03-05 19:40:00|13428.7|13426.7|13428.3|13426.3|13429.2|13427.2|13427.7|13425.7|148
1709667900000|2024-03-05 19:45:00|13428.4|13426.4|13429|13427|13431|13428.2|13427.8|13425.8|147
1709668200000|2024-03-05 19:50:00|13429.1|13427.1|13430.1|13428.1|13430.3|13428.3|13428|13426|136
1709668500000|2024-03-05 19:55:00|13430|13428|13430.2|13428.2|13430.7|13428.7|13429.3|13427.3|155
1709668800000|2024-03-05 20:00:00|13430.1|13428.1|13430.8|13428.8|13431.5|13429.5|13429.7|13426.9|99
1709669100000|2024-03-05 20:05:00|13430.9|13428.9|13431.1|13429.1|13431.5|13429.2|13430.4|13427.9|69
1709669400000|2024-03-05 20:10:00|13431|13429|13433|13429.5|13433.4|13429.9|13430.7|13427.8|102
1709669700000|2024-03-05 20:15:00|13432.9|13429.4|13432|13428.5|13433|13429.8|13431.8|13428.3|81
1709670000000|2024-03-05 20:20:00|13432.1|13428.6|13431.7|13428.2|13433|13429.5|13431.3|13428.2|69
1709670300000|2024-03-05 20:25:00|13431.8|13428.3|13430.9|13428.9|13432|13429|13430.1|13427.6|89
1709670600000|2024-03-05 20:30:00|13431|13429|13431.5|13428|13431.9|13429|13430.8|13427.8|60
1709670900000|2024-03-05 20:35:00|13431.6|13428.1|13430.9|13428.9|13431.7|13429|13430.7|13428|42
1709671200000|2024-03-05 20:40:00|13430.8|13428.8|13430.1|13426.6|13431.8|13428.9|13430.1|13426.6|75
1709671500000|2024-03-05 20:45:00|13430.2|13426.7|13429.8|13426.3|13430.3|13426.8|13429|13425.5|77
1709671800000|2024-03-05 20:50:00|13429.7|13426.2|13428.8|13425.3|13429.9|13426.4|13428.4|13424.9|78
1709672100000|2024-03-05 20:55:00|13428.7|13425.2|13426.1|13422.6|13429.2|13426.1|13424.8|13422|108
1709672400000|2024-03-05 21:00:00|13426|13422.5|13426|13422.5|13426.5|13423.5|13425.4|13422.5|62
1709672700000|2024-03-05 21:05:00|13425.9|13422.4|13428|13424.5|13428|13425|13425.9|13422.4|125
1709673000000|2024-03-05 21:10:00|13428.1|13424.6|13428|13424.5|13428.1|13424.6|13427.5|13424|97
1709673300000|2024-03-05 21:15:00|13428.1|13424.6|13428.5|13425|13428.5|13425|13427.8|13424.3|37
1709673600000|2024-03-05 21:20:00|13428.6|13425.1|13428.6|13425.1|13428.8|13425.3|13428.5|13425|81
1709673900000|2024-03-05 21:25:00|13428.5|13425|13427.5|13424|13429.1|13425.6|13426.7|13423.2|69
1709674200000|2024-03-05 21:30:00|13427.6|13424.1|13428.5|13425|13428.5|13425|13427.3|13423.8|118
1709674500000|2024-03-05 21:35:00|13428.6|13425.1|13428.2|13424.7|13428.8|13425.3|13428|13424.5|74
1709674800000|2024-03-05 21:40:00|13428.1|13424.6|13428.8|13425.3|13428.9|13425.4|13427.8|13424.3|73
1709675100000|2024-03-05 21:45:00|13429|13425.5|13428.4|13424.9|13429.1|13425.6|13428.3|13424.8|23
1709675400000|2024-03-05 21:50:00|13428.6|13425.1|13430|13426.5|13430.3|13426.8|13428.6|13425.1|54
1709675700000|2024-03-05 21:55:00|13429.9|13426.4|13429.7|13425.7|13430.4|13426.8|13429.5|13425.7|117
1709676000000|2024-03-05 22:00:00|13430.7|13424.1|13431.9|13418.3|13433.1|13424.9|13430.5|13418.3|16
1709676300000|2024-03-05 22:05:00|13432|13418.1|13434.3|13418.3|13434.3|13418.5|13432|13418.1|17
1709676600000|2024-03-05 22:10:00|13434.5|13418.5|13434.1|13418.1|13434.7|13418.7|13434|13418|102
1709676900000|2024-03-05 22:15:00|13434.2|13418.2|13432.4|13418.3|13434.5|13418.5|13432.2|13418|49
1709677200000|2024-03-05 22:20:00|13432.5|13418.4|13432.4|13418.3|13432.5|13418.5|13432.3|13418.2|41
1709677500000|2024-03-05 22:25:00|13432.6|13418.8|13432.4|13418.4|13432.6|13418.8|13432.2|13418.1|23
1709677800000|2024-03-05 22:30:00|13432.3|13418.5|13431.4|13419.3|13432.5|13419.8|13431.2|13418.3|62
1709678100000|2024-03-05 22:35:00|13431.3|13419.4|13431|13420.1|13431.5|13420.1|13430.6|13419.2|81
1709678400000|2024-03-05 22:40:00|13430.8|13419.8|13431.3|13420.2|13431.3|13420.2|13430.6|13419.4|25
1709678700000|2024-03-05 22:45:00|13430.9|13420.3|13432.4|13420.3|13433|13420.6|13430.9|13419.6|94
1709679000000|2024-03-05 22:50:00|13432.5|13420.4|13432.5|13420.2|13432.9|13420.5|13432.3|13420.2|47
1709679300000|2024-03-05 22:55:00|13432.4|13420.3|13429.9|13421.2|13432.5|13421.3|13429.6|13419.9|90
1709679600000|2024-03-05 23:00:00|13430|13420.9|13426.7|13421|13431.6|13423.4|13426.5|13420.9|262
1709679900000|2024-03-05 23:05:00|13427.1|13420.9|13426.7|13421.1|13427.2|13422.4|13426.2|13420.8|182
1709680200000|2024-03-05 23:10:00|13426.6|13421.6|13426.6|13422.5|13427|13422.9|13425.9|13420.8|262
1709680500000|2024-03-05 23:15:00|13426.5|13422.3|13425|13421.5|13426.5|13422.7|13425|13421.5|140
1709680800000|2024-03-05 23:20:00|13425.1|13421.6|13427|13423.5|13427.9|13424.4|13424.9|13421.4|131
1709681100000|2024-03-05 23:25:00|13427.1|13423.6|13427|13423.5|13427.2|13423.7|13426.9|13423.4|89
1709681400000|2024-03-05 23:30:00|13427.1|13423.6|13426.9|13423.4|13427.2|13423.7|13425.6|13422.1|70
1709681700000|2024-03-05 23:35:00|13427|13423.5|13426.8|13423.3|13427.2|13423.7|13426.6|13423.1|107
1709682000000|2024-03-05 23:40:00|13426.7|13423.2|13426.9|13423.4|13426.9|13423.4|13426.5|13423|76
1709682300000|2024-03-05 23:45:00|13427|13423.5|13430.7|13428.7|13431.3|13428.7|13427|13423.5|77
1709682600000|2024-03-05 23:50:00|13430.8|13428.8|13431.9|13428.4|13433.4|13430.5|13430.7|13427.9|108
1709682900000|2024-03-05 23:55:00|13431.8|13428.3|13431|13429|13432|13429.1|13430.7|13427.7|150
1709683200000|2024-03-06 00:00:00|13431.1|13429.1|13432.2|13430.2|13432.8|13430.2|13430.8|13427.9|190
1709683500000|2024-03-06 00:05:00|13432.3|13430.3|13432|13430|13432.5|13430.5|13431.3|13429.3|108
1709683800000|2024-03-06 00:10:00|13432.1|13430.1|13432.2|13430.2|13433|13430.4|13431.9|13429.2|118
1709684100000|2024-03-06 00:15:00|13432.4|13430.4|13435|13431.5|13435.1|13432.7|13431.9|13429.5|134
1709684400000|2024-03-06 00:20:00|13435.1|13431.6|13433.9|13431.9|13435.1|13432.7|13433.7|13431|146
1709684700000|2024-03-06 00:25:00|13433.8|13431.8|13434.3|13430.8|13435.8|13432.4|13433.1|13430.3|114
1709685000000|2024-03-06 00:30:00|13434.4|13430.9|13431.6|13429.6|13434.4|13430.9|13431.3|13428.5|156
1709685300000|2024-03-06 00:35:00|13431.5|13429.5|13431.4|13429.4|13432.6|13430.3|13431.3|13429|138
1709685600000|2024-03-06 00:40:00|13431.3|13429.3|13431.7|13429.7|13432.6|13430.6|13431.3|13429.3|119
1709685900000|2024-03-06 00:45:00|13431.8|13429.8|13432.4|13430.4|13432.7|13430.7|13431.5|13429.5|124
1709686200000|2024-03-06 00:50:00|13432.3|13430.3|13434|13432|13434.8|13432.8|13432.2|13430.2|119
1709686500000|2024-03-06 00:55:00|13434.1|13432.1|13433.1|13431.1|13435.7|13433.7|13433|13431|152
1709686800000|2024-03-06 01:00:00|13433.2|13431.2|13432.2|13430.2|13434.7|13432.7|13431.9|13429.9|178
1709687100000|2024-03-06 01:05:00|13432.1|13430.1|13431.9|13429.9|13432.8|13430.8|13431.3|13429.3|213
1709687400000|2024-03-06 01:10:00|13432|13430|13432.2|13430.2|13432.6|13430.6|13431.5|13429.5|118
1709687700000|2024-03-06 01:15:00|13432.3|13430.3|13431.5|13429.5|13433.5|13431.5|13431.3|13429.3|190
1709688000000|2024-03-06 01:20:00|13431.4|13429.4|13432.4|13428.9|13433.3|13430.8|13431.3|13428.6|222
1709688300000|2024-03-06 01:25:00|13432.3|13428.8|13432.7|13429.2|13433|13430.3|13429.3|13426.6|221
1709688600000|2024-03-06 01:30:00|13432|13430|13433.7|13431.7|13434.2|13432.2|13431.4|13428.5|233
1709688900000|2024-03-06 01:35:00|13433.8|13431.8|13434.6|13432.6|13435.3|13433.3|13433.4|13431.4|152
1709689200000|2024-03-06 01:40:00|13434.5|13432.5|13433|13431|13435.1|13433.1|13432.3|13429.6|183
1709689500000|2024-03-06 01:45:00|13433.1|13431.1|13433.9|13431.9|13433.9|13431.9|13432.3|13430.3|169
1709689800000|2024-03-06 01:50:00|13433.8|13431.8|13434.7|13432.7|13436.2|13434.2|13433.8|13431.8|164
1709690100000|2024-03-06 01:55:00|13434.8|13432.8|13432.9|13430.9|13434.9|13432.9|13432.4|13430.4|192
1709690400000|2024-03-06 02:00:00|13432.8|13430.8|13431.9|13429.9|13432.9|13430.9|13429.4|13427.4|244
1709690700000|2024-03-06 02:05:00|13431.8|13429.8|13432.2|13430.2|13432.5|13430.5|13430.5|13428.5|137
1709691000000|2024-03-06 02:10:00|13432.1|13430.1|13431.3|13429.3|13432.8|13430.8|13431.3|13429.3|129
1709691300000|2024-03-06 02:15:00|13431.2|13429.2|13430.1|13428.1|13431.6|13429.6|13429.9|13427.9|191
1709691600000|2024-03-06 02:20:00|13430.2|13428.2|13431.4|13429.4|13431.6|13429.6|13429.8|13427.8|90
1709691900000|2024-03-06 02:25:00|13431.3|13429.3|13430.2|13428.2|13431.7|13429.7|13429.6|13427.6|164
1709692200000|2024-03-06 02:30:00|13430.3|13428.3|13429.8|13427.8|13430.6|13428.6|13429.6|13427.6|97
1709692500000|2024-03-06 02:35:00|13429.9|13427.9|13429|13427|13430.4|13428.4|13427.9|13425.9|177
1709692800000|2024-03-06 02:40:00|13428.9|13426.9|13428.4|13426.4|13429.2|13427.2|13427.3|13425.3|197
1709693100000|2024-03-06 02:45:00|13428.3|13426.3|13426.4|13424.4|13428.6|13426.6|13426.1|13424.1|168
1709693400000|2024-03-06 02:50:00|13426.5|13424.5|13426.2|13424.2|13426.8|13424.8|13426.1|13424.1|122
1709693700000|2024-03-06 02:55:00|13426.1|13424.1|13425.4|13423.4|13427|13425|13425.4|13423.4|165
1709694000000|2024-03-06 03:00:00|13425.5|13423.5|13425.5|13423.5|13425.9|13423.9|13425.3|13423.3|171
1709694300000|2024-03-06 03:05:00|13425.6|13423.6|13425.6|13423.6|13425.8|13423.8|13425.4|13423.4|98
1709694600000|2024-03-06 03:10:00|13425.7|13423.7|13425.7|13423.7|13426.1|13424.1|13425.4|13423.4|126
1709694900000|2024-03-06 03:15:00|13425.8|13423.8|13425.4|13423.4|13426.5|13424|13425.2|13422.8|123
1709695200000|2024-03-06 03:20:00|13425.5|13423.5|13425.6|13423.6|13426.1|13424.1|13425.4|13423.4|133
1709695500000|2024-03-06 03:25:00|13425.5|13423.5|13425.7|13423.7|13425.9|13423.9|13425.4|13423.4|95
1709695800000|2024-03-06 03:30:00|13425.6|13423.6|13425.9|13423.9|13426.1|13424.1|13425.5|13423.5|139
1709696100000|2024-03-06 03:35:00|13426|13424|13426.7|13424.7|13427|13425|13425.8|13423.8|99
1709696400000|2024-03-06 03:40:00|13426.6|13424.6|13426.2|13424.2|13427|13425|13425.3|13423.3|109
1709696700000|2024-03-06 03:45:00|13426.3|13424.3|13427.6|13425.6|13428.1|13426.1|13425.7|13423.7|138
1709697000000|2024-03-06 03:50:00|13427.5|13425.5|13427.3|13425.3|13428.1|13426.1|13426.8|13424.8|190
1709697300000|2024-03-06 03:55:00|13427.2|13425.2|13426.8|13424.8|13427.6|13425.6|13426.2|13424.2|165
1709697600000|2024-03-06 04:00:00|13426.7|13424.7|13427.3|13425.3|13428|13426|13426.6|13424.6|185
1709697900000|2024-03-06 04:05:00|13427.2|13425.2|13427.6|13425.6|13427.9|13425.9|13427|13425|192
1709698200000|2024-03-06 04:10:00|13427.7|13425.7|13426.8|13424.8|13427.7|13425.7|13426.3|13424.3|160
1709698500000|2024-03-06 04:15:00|13426.7|13424.7|13426.4|13424.4|13427|13425|13425.9|13423.9|180
1709698800000|2024-03-06 04:20:00|13426.3|13424.3|13427|13423.5|13427.2|13425.2|13426|13423.4|152
1709699100000|2024-03-06 04:25:00|13427.1|13423.6|13426.6|13424.6|13427.5|13424.6|13425.8|13423.1|202
1709699400000|2024-03-06 04:30:00|13426.7|13424.7|13426.6|13423.1|13427.4|13424.7|13425.5|13422.5|193
1709699700000|2024-03-06 04:35:00|13426.4|13422.9|13425.3|13423.3|13427.3|13424.5|13425.3|13422.9|166
1709700000000|2024-03-06 04:40:00|13425.4|13423.4|13424.2|13422.2|13425.6|13423.6|13424.1|13422.1|154
1709700300000|2024-03-06 04:45:00|13424.1|13422.1|13424.1|13422.1|13424.6|13422.6|13424.1|13422.1|170
1709700600000|2024-03-06 04:50:00|13424|13422|13423.1|13421.1|13424.4|13422.4|13423|13421|167
1709700900000|2024-03-06 04:55:00|13423.2|13421.2|13422.5|13420.5|13423.4|13421.4|13422.3|13420.3|102
1709701200000|2024-03-06 05:00:00|13422.6|13420.6|13423.5|13421.5|13423.8|13421.8|13422.4|13420.4|121
1709701500000|2024-03-06 05:05:00|13423.4|13421.4|13423.4|13421.4|13423.6|13421.6|13423.2|13421.2|111
1709701800000|2024-03-06 05:10:00|13423.3|13421.3|13422.7|13420.7|13423.4|13421.4|13422.3|13420.3|190
1709702100000|2024-03-06 05:15:00|13422.8|13420.8|13422.2|13420.2|13424|13421.4|13422.1|13420.1|244
1709702400000|2024-03-06 05:20:00|13422.3|13420.3|13421.1|13419.1|13422.5|13420.5|13421|13419|119
1709702700000|2024-03-06 05:25:00|13421|13419|13420.3|13418.3|13421.2|13419.2|13420.1|13418.1|166
1709703000000|2024-03-06 05:30:00|13420.4|13418.4|13420|13418|13420.5|13418.5|13420|13418|117
1709703300000|2024-03-06 05:35:00|13420.1|13418.1|13419.5|13417.5|13420.1|13418.1|13419|13417|171
1709703600000|2024-03-06 05:40:00|13419.4|13417.4|13420|13418|13420.1|13418.1|13418.8|13416.8|139
1709703900000|2024-03-06 05:45:00|13420.1|13418.1|13418.9|13416.9|13420.3|13418.3|13418.5|13416.5|127
1709704200000|2024-03-06 05:50:00|13419|13417|13418.3|13416.3|13419.1|13417.1|13418.2|13416.2|122
1709704500000|2024-03-06 05:55:00|13418.4|13416.4|13419.7|13417.7|13420.7|13418.7|13418.3|13416.3|152
1709704800000|2024-03-06 06:00:00|13419.8|13417.8|13419.4|13417.4|13420.2|13418.2|13418.6|13416.6|132
1709705100000|2024-03-06 06:05:00|13419.5|13417.5|13419.7|13417.7|13420.9|13418.9|13419.4|13417.4|161
1709705400000|2024-03-06 06:10:00|13419.8|13417.8|13419.1|13417.1|13420.7|13418.7|13419.1|13417.1|173
1709705700000|2024-03-06 06:15:00|13419.2|13417.2|13418.4|13416.4|13420.3|13418.3|13418.3|13416.3|183
1709706000000|2024-03-06 06:20:00|13418.5|13416.5|13417.6|13415.6|13418.6|13416.6|13417.3|13415.3|175
1709706300000|2024-03-06 06:25:00|13417.7|13415.7|13417.6|13415.6|13418.1|13416.1|13417.5|13415.5|153
1709706600000|2024-03-06 06:30:00|13417.7|13415.7|13419.2|13417.2|13419.7|13417.7|13417.6|13415.6|118
1709706900000|2024-03-06 06:35:00|13419.3|13417.3|13420|13418|13420.6|13418.6|13419.2|13417.2|115
1709707200000|2024-03-06 06:40:00|13420.1|13418.1|13419.5|13417.5|13420.2|13418.2|13419.4|13417.4|125
1709707500000|2024-03-06 06:45:00|13419.4|13417.4|13419.4|13417.4|13419.5|13417.5|13419.2|13417.2|97
1709707800000|2024-03-06 06:50:00|13419.3|13417.3|13417.9|13415.9|13419.6|13417.6|13417.6|13415.6|124
1709708100000|2024-03-06 06:55:00|13418|13416|13417.4|13415.4|13418.3|13416.3|13417.3|13415.3|129
1709708400000|2024-03-06 07:00:00|13417.5|13415.5|13416.4|13414.4|13417.6|13415.6|13416.1|13414.1|145
1709708700000|2024-03-06 07:05:00|13416.5|13414.5|13414.4|13412.4|13416.8|13414.8|13414.1|13412.1|154
1709709000000|2024-03-06 07:10:00|13414.5|13412.5|13412.4|13410.4|13414.6|13412.6|13412.4|13410.4|211
1709709300000|2024-03-06 07:15:00|13412.5|13410.5|13411.1|13409.1|13413.4|13411.4|13409.9|13407.9|192
1709709600000|2024-03-06 07:20:00|13411.2|13409.2|13412.6|13410.6|13413.6|13411.6|13410.7|13408.7|158
1709709900000|2024-03-06 07:25:00|13412.7|13410.7|13414.5|13412.5|13416.7|13414.7|13412.7|13410.7|193
1709710200000|2024-03-06 07:30:00|13414.6|13412.6|13411.4|13409.4|13415.7|13413.7|13411.1|13409.1|194
1709710500000|2024-03-06 07:35:00|13411.3|13409.3|13410|13408|13411.4|13409.4|13409.8|13407.8|147
1709710800000|2024-03-06 07:40:00|13410.3|13408.3|13409.7|13407.7|13411.3|13409.3|13409.6|13407.6|166
1709711100000|2024-03-06 07:45:00|13409.6|13407.6|13411.6|13409.6|13411.6|13409.6|13409|13407|183
1709711400000|2024-03-06 07:50:00|13411.5|13409.5|13411.9|13409.9|13414.8|13412.8|13411.5|13409.5|168
1709711700000|2024-03-06 07:55:00|13412|13410|13412.5|13410.5|13413.3|13411.3|13411.6|13409.6|148
1709712000000|2024-03-06 08:00:00|13412.4|13410.4|13413.4|13411.4|13415.5|13413.5|13412.4|13410.4|239
1709712300000|2024-03-06 08:05:00|13413.5|13411.5|13413.9|13411.9|13414.7|13412.7|13413.5|13411.5|209
1709712600000|2024-03-06 08:10:00|13413.8|13411.8|13410.8|13408.8|13414.7|13411.9|13410.8|13408.8|202
1709712900000|2024-03-06 08:15:00|13410.9|13408.9|13410.3|13408.3|13411.8|13409.8|13410.2|13408.2|149
1709713200000|2024-03-06 08:20:00|13410.4|13408.4|13411.4|13409.4|13411.9|13409.9|13410|13408|158
1709713500000|2024-03-06 08:25:00|13411.5|13409.5|13413|13411|13414.6|13412.6|13411.5|13409.5|140
1709713800000|2024-03-06 08:30:00|13413.1|13411.1|13417.2|13415.2|13418|13415.2|13412.1|13410.1|216
1709714100000|2024-03-06 08:35:00|13417.3|13415.3|13415.3|13413.3|13417.6|13415.6|13414.9|13412.9|200
1709714400000|2024-03-06 08:40:00|13415.2|13413.2|13414.4|13412.4|13416|13414|13414.2|13412.2|174
1709714700000|2024-03-06 08:45:00|13414.3|13412.3|13416.3|13414.3|13416.3|13414.3|13414.3|13412.3|136
1709715000000|2024-03-06 08:50:00|13416.4|13414.4|13413.3|13411.3|13416.4|13414.4|13412.9|13410.9|218
1709715300000|2024-03-06 08:55:00|13413.4|13411.4|13412.8|13410.8|13414.2|13412.2|13412.7|13410.7|156
1709715600000|2024-03-06 09:00:00|13412.9|13410.9|13414.5|13412.5|13414.5|13412.5|13411.2|13409.2|200
1709715900000|2024-03-06 09:05:00|13414.6|13412.6|13414.3|13412.3|13414.9|13412.9|13413.1|13410.4|135
1709716200000|2024-03-06 09:10:00|13414.4|13412.4|13414.6|13412.6|13414.7|13412.7|13413.3|13411.3|114
1709716500000|2024-03-06 09:15:00|13414.7|13412.7|13415|13413|13415.2|13413.2|13414|13412|133
1709716800000|2024-03-06 09:20:00|13415.1|13413.1|13414.3|13412.3|13415.9|13413.6|13413.9|13411.9|159
1709717100000|2024-03-06 09:25:00|13414.2|13412.2|13414.9|13412.9|13415.2|13413.2|13414|13411.3|168
1709717400000|2024-03-06 09:30:00|13414.7|13412.7|13413.9|13411.9|13415.8|13413|13413.6|13411.3|268
1709717700000|2024-03-06 09:35:00|13413.8|13411.8|13413.6|13411.6|13414.9|13412.9|13412.7|13410.7|151
1709718000000|2024-03-06 09:40:00|13413.5|13411.5|13413.7|13411.7|13414.4|13411.7|13412.8|13410.4|130
1709718300000|2024-03-06 09:45:00|13413.6|13411.6|13412.9|13410.9|13414.5|13412.5|13412.6|13410.6|131
1709718600000|2024-03-06 09:50:00|13413|13411|13412.1|13410.1|13413.8|13411.1|13412|13410|112
1709718900000|2024-03-06 09:55:00|13412|13410|13409.7|13407.7|13412.5|13410.5|13409.7|13407.7|137
1709719200000|2024-03-06 10:00:00|13409.8|13407.8|13410.9|13408.9|13411.5|13409.5|13409.7|13407.7|149
1709719500000|2024-03-06 10:05:00|13411|13409|13411.3|13409.3|13411.6|13409.6|13410.6|13408.6|115
1709719800000|2024-03-06 10:10:00|13411.4|13409.4|13411.4|13409.4|13412.5|13410.5|13411.3|13409.3|116
1709720100000|2024-03-06 10:15:00|13411.3|13409.3|13410|13408|13411.7|13409.7|13409.9|13407.9|179
1709720400000|2024-03-06 10:20:00|13410.1|13408.1|13409.8|13407.8|13410.2|13408.2|13409.3|13407.3|109
1709720700000|2024-03-06 10:25:00|13409.9|13407.9|13410.4|13408.4|13410.4|13408.4|13409.3|13407.3|99
1709721000000|2024-03-06 10:30:00|13410.5|13408.5|13410.6|13408.6|13411.6|13409.6|13410.2|13408.2|140
1709721300000|2024-03-06 10:35:00|13410.5|13408.5|13413.2|13411.2|13413.3|13411.3|13410.4|13408.4|115
1709721600000|2024-03-06 10:40:00|13413.1|13411.1|13413.6|13411.6|13413.8|13411.8|13412.2|13410.2|89
1709721900000|2024-03-06 10:45:00|13413.7|13411.7|13412.6|13410.6|13413.8|13411.8|13412.4|13410.4|75
1709722200000|2024-03-06 10:50:00|13412.5|13410.5|13415.9|13413.9|13416|13414|13412.5|13410.5|123
1709722500000|2024-03-06 10:55:00|13415.8|13413.8|13415.1|13413.1|13416.8|13414.4|13414.4|13412.4|154
1709722800000|2024-03-06 11:00:00|13415|13413|13413.1|13411.1|13415.6|13413.6|13412.7|13410.7|138
1709723100000|2024-03-06 11:05:00|13413.2|13411.2|13411.9|13409.9|13413.2|13411.2|13410.9|13408.9|100
1709723400000|2024-03-06 11:10:00|13412|13410|13412.5|13410.5|13413.8|13411.8|13411.9|13409.9|127
1709723700000|2024-03-06 11:15:00|13412.6|13410.6|13411.3|13409.3|13412.6|13410.6|13410.7|13408.7|203
1709724000000|2024-03-06 11:20:00|13411.4|13409.4|13413.7|13411.7|13413.7|13411.7|13411.2|13409.2|115
1709724300000|2024-03-06 11:25:00|13413.6|13411.6|13411.8|13409.8|13413.7|13411.7|13411.6|13409.6|137
1709724600000|2024-03-06 11:30:00|13411.9|13409.9|13412|13410|13413|13411|13411.7|13409.7|146
1709724900000|2024-03-06 11:35:00|13411.9|13409.9|13412.4|13410.4|13413.1|13411.1|13411.5|13409.5|100
1709725200000|2024-03-06 11:40:00|13412.5|13410.5|13412.9|13410.9|13412.9|13410.9|13411.3|13409.3|130
1709725500000|2024-03-06 11:45:00|13412.8|13410.8|13412.7|13410.7|13412.9|13410.9|13411.6|13409.6|128
1709725800000|2024-03-06 11:50:00|13412.8|13410.8|13411.6|13409.6|13413.4|13411.4|13411.2|13409.2|134
1709726100000|2024-03-06 11:55:00|13411.7|13409.7|13411.7|13409.7|13412.7|13410.7|13411.2|13409.2|98
1709726400000|2024-03-06 12:00:00|13411.6|13409.6|13410.6|13408.6|13411.7|13409.7|13410|13408|137
1709726700000|2024-03-06 12:05:00|13410.5|13408.5|13409.7|13407.7|13410.6|13408.6|13409.3|13407.3|132
1709727000000|2024-03-06 12:10:00|13409.8|13407.8|13410.3|13406.8|13410.7|13407.9|13409.6|13406.5|123
1709727300000|2024-03-06 12:15:00|13410.2|13406.7|13409.8|13407.8|13411|13408.6|13409.5|13406.6|104
1709727600000|2024-03-06 12:20:00|13409.7|13407.7|13409.5|13407.5|13410|13408|13409.3|13407.3|119
1709727900000|2024-03-06 12:25:00|13409.4|13407.4|13408.3|13406.3|13409.6|13407.6|13408.2|13406.2|134
1709728200000|2024-03-06 12:30:00|13408.4|13406.4|13408.3|13406.3|13409.2|13406.6|13408|13405.4|132
1709728500000|2024-03-06 12:35:00|13408.2|13406.2|13408.4|13406.4|13408.7|13406.7|13408.1|13406.1|102
1709728800000|2024-03-06 12:40:00|13408.6|13406.6|13410.6|13408.6|13410.6|13408.6|13407.6|13405.6|117
1709729100000|2024-03-06 12:45:00|13410.4|13408.4|13409.5|13407.5|13410.7|13408.7|13409.1|13407.1|109
1709729400000|2024-03-06 12:50:00|13409.6|13407.6|13410.5|13408.5|13411.8|13409.8|13409.5|13407.5|178
1709729700000|2024-03-06 12:55:00|13410.6|13408.6|13411.1|13409.1|13411.8|13409.8|13410.2|13408.2|174
1709730000000|2024-03-06 13:00:00|13411.2|13409.2|13410.2|13408.2|13411.6|13409.6|13410.1|13408.1|248
1709730300000|2024-03-06 13:05:00|13410.3|13408.3|13408.1|13406.1|13410.7|13408.7|13407.9|13405.9|232
1709730600000|2024-03-06 13:10:00|13408|13406|13412.2|13406.5|13412.2|13407.5|13408|13405.4|265
1709730900000|2024-03-06 13:15:00|13412.8|13406.4|13409.1|13407.1|13413.6|13407.6|13408.5|13406.4|202
1709731200000|2024-03-06 13:20:00|13409|13407|13407.6|13405.6|13409|13407|13407.3|13405.3|210
1709731500000|2024-03-06 13:25:00|13407.7|13405.7|13407.4|13405.4|13408.5|13406.5|13407.2|13405.2|195
1709731800000|2024-03-06 13:30:00|13407.3|13405.3|13408.5|13406.5|13413.4|13410.9|13406.4|13403.9|517
1709732100000|2024-03-06 13:35:00|13408.4|13406.4|13408.1|13406.1|13409.9|13407.9|13406.9|13404.7|376
1709732400000|2024-03-06 13:40:00|13407.9|13405.9|13405.8|13403.8|13408.1|13406.1|13405.5|13403.5|313
1709732700000|2024-03-06 13:45:00|13405.7|13403.7|13402.4|13400.4|13408.3|13405.7|13402.2|13400.2|326
1709733000000|2024-03-06 13:50:00|13402.5|13400.5|13403.2|13399.7|13405.2|13402.7|13402.2|13399.1|299
1709733300000|2024-03-06 13:55:00|13403.1|13399.6|13402.2|13398.7|13403.8|13400.9|13401.3|13398.5|240
1709733600000|2024-03-06 14:00:00|13402.1|13398.6|13398.4|13396.4|13402.3|13399.2|13398.1|13395.4|246
1709733900000|2024-03-06 14:05:00|13398.5|13396.5|13398.9|13396.9|13400.1|13397.1|13396|13394|269
1709734200000|2024-03-06 14:10:00|13399|13397|13398.9|13396.9|13400.1|13398.1|13398.8|13396.8|223
1709734500000|2024-03-06 14:15:00|13398.8|13396.8|13398.5|13396.5|13399.7|13397.7|13398.4|13396.4|197
1709734800000|2024-03-06 14:20:00|13398.4|13396.4|13397.5|13395.5|13398.5|13396.5|13397.5|13395.5|161
1709735100000|2024-03-06 14:25:00|13397.6|13395.6|13397.5|13395.5|13397.7|13395.7|13396.6|13394.6|143
1709735400000|2024-03-06 14:30:00|13397.4|13395.4|13396.4|13392.9|13398.4|13396.4|13393.9|13391.9|270
1709735700000|2024-03-06 14:35:00|13396.3|13392.8|13396.5|13394.5|13397.4|13395.4|13395.4|13392.8|209
1709736000000|2024-03-06 14:40:00|13396.4|13394.4|13396.9|13393.4|13398|13395.3|13395.8|13393.1|269
1709736300000|2024-03-06 14:45:00|13396.1|13394.1|13395.6|13393.6|13396.6|13394.2|13394.7|13391.8|216
1709736600000|2024-03-06 14:50:00|13395.5|13393.5|13395.7|13392.2|13397.1|13395.1|13395.3|13391.8|281
1709736900000|2024-03-06 14:55:00|13395.6|13392.1|13396.8|13393|13397|13394.2|13394.9|13391.8|240
1709737200000|2024-03-06 15:00:00|13397|13392.5|13399.8|13396.3|13404.3|13397|13395.6|13391.9|339
1709737500000|2024-03-06 15:05:00|13399.1|13397.1|13397.8|13394.3|13400|13397.2|13396.2|13394.2|376
1709737800000|2024-03-06 15:10:00|13397.9|13394.4|13393.7|13391.7|13398|13395.4|13393.3|13390.2|355
1709738100000|2024-03-06 15:15:00|13393.9|13391.9|13394.9|13391.4|13395.5|13392.5|13392.1|13389.6|394
1709738400000|2024-03-06 15:20:00|13394.7|13391.2|13394.4|13392.4|13395.9|13393.2|13392.6|13390.6|290
1709738700000|2024-03-06 15:25:00|13394.5|13392.5|13394.6|13392.6|13395.9|13393.5|13393.1|13391.1|271
1709739000000|2024-03-06 15:30:00|13394.8|13392.8|13394.1|13392.1|13398.7|13396|13393.9|13391|320
1709739300000|2024-03-06 15:35:00|13394.2|13392.2|13392.8|13390.8|13397.1|13394.7|13392.6|13390.6|316
1709739600000|2024-03-06 15:40:00|13392.9|13390.9|13393.2|13391.2|13395.3|13392.5|13392.3|13390.3|291
1709739900000|2024-03-06 15:45:00|13393.3|13391.3|13392.1|13388.6|13393.3|13391.3|13391.3|13388.5|200
1709740200000|2024-03-06 15:50:00|13392|13388.5|13385.4|13383.4|13392.2|13388.7|13385.3|13383|282
1709740500000|2024-03-06 15:55:00|13385.5|13383.5|13384.5|13382.5|13386.8|13384.1|13383.1|13381.1|300
1709740800000|2024-03-06 16:00:00|13384.6|13382.6|13386.3|13384.3|13387.1|13384.5|13384.6|13382.6|270
1709741100000|2024-03-06 16:05:00|13386.2|13384.2|13386.2|13384.2|13387.2|13385.2|13384.6|13382.6|284
1709741400000|2024-03-06 16:10:00|13386.3|13384.3|13385.8|13383.8|13386.3|13384.3|13385|13383|223
1709741700000|2024-03-06 16:15:00|13385.4|13383.4|13386.1|13384.1|13386.7|13384.7|13384.6|13382.6|233
1709742000000|2024-03-06 16:20:00|13386.2|13384.2|13386.4|13382.9|13386.5|13384.2|13384.7|13381.9|201
1709742300000|2024-03-06 16:25:00|13386.3|13382.8|13384|13382|13386.8|13383.9|13383.9|13381.7|206
1709742600000|2024-03-06 16:30:00|13383.9|13381.9|13383.6|13381.6|13384.3|13382.3|13381.3|13379.3|193
1709742900000|2024-03-06 16:35:00|13383.7|13381.7|13382.4|13380.4|13385|13383|13381.9|13379.9|279
1709743200000|2024-03-06 16:40:00|13382.3|13380.3|13380.6|13378.6|13383.1|13381.1|13380.4|13378.4|193
1709743500000|2024-03-06 16:45:00|13380.5|13378.5|13379.9|13377.9|13380.5|13378.5|13379|13377|178
1709743800000|2024-03-06 16:50:00|13379.8|13377.8|13378.5|13376.5|13380.3|13377.9|13378.2|13376.2|191
1709744100000|2024-03-06 16:55:00|13378.4|13376.4|13379|13377|13379.2|13377.2|13374.7|13371.2|354
1709744400000|2024-03-06 17:00:00|13378.9|13376.9|13376.6|13373.1|13381|13377.5|13376.3|13373|285
1709744700000|2024-03-06 17:05:00|13376.7|13373.2|13380|13376.5|13381|13378|13375.7|13372.8|262
1709745000000|2024-03-06 17:10:00|13379.9|13376.4|13380.9|13378.9|13382.9|13380.2|13379.8|13376.4|254
1709745300000|2024-03-06 17:15:00|13380.8|13378.8|13383|13379.5|13383.1|13380.1|13379.7|13377.1|262
1709745600000|2024-03-06 17:20:00|13382.9|13379.4|13378.9|13376.9|13382.9|13379.9|13378.7|13376.3|239
1709745900000|2024-03-06 17:25:00|13378.8|13376.8|13380|13378|13380.4|13378.4|13378.8|13376.5|273
1709746200000|2024-03-06 17:30:00|13379.9|13377.9|13382.7|13380.7|13383|13381|13378.8|13376.8|243
1709746500000|2024-03-06 17:35:00|13382.6|13380.6|13384.2|13380.7|13384.3|13380.8|13382.5|13379.3|282
1709746800000|2024-03-06 17:40:00|13384.3|13380.8|13385.9|13383.9|13386.8|13384|13383.4|13379.9|285
1709747100000|2024-03-06 17:45:00|13385.7|13383.7|13386.5|13384.5|13386.6|13384.6|13384.7|13382.6|175
1709747400000|2024-03-06 17:50:00|13386.4|13384.4|13387.9|13385.9|13388.2|13386.2|13385.9|13383.8|246
1709747700000|2024-03-06 17:55:00|13388|13386|13389|13387|13390|13387.4|13387.8|13385.7|218
1709748000000|2024-03-06 18:00:00|13388.9|13386.9|13386.8|13383.3|13389.8|13387|13386.3|13383|234
1709748300000|2024-03-06 18:05:00|13386.9|13383.4|13386.6|13383.1|13388.3|13385.3|13385.8|13382.9|208
1709748600000|2024-03-06 18:10:00|13386.7|13383.2|13386|13382.5|13386.9|13383.4|13385|13381.7|261
1709748900000|2024-03-06 18:15:00|13386.1|13382.6|13383.8|13380.3|13386.1|13382.6|13382.8|13379.9|244
1709749200000|2024-03-06 18:20:00|13383.9|13380.4|13383|13381|13383.9|13381.4|13382.1|13380|204
1709749500000|2024-03-06 18:25:00|13382.8|13380.8|13382.1|13380.1|13383.2|13381.2|13382|13380|190
1709749800000|2024-03-06 18:30:00|13382.2|13380.2|13387.6|13384.1|13388.9|13386|13382.2|13380.2|265
1709750100000|2024-03-06 18:35:00|13387.8|13384.3|13386.4|13382.9|13389.9|13386.4|13386|13382.5|340
1709750400000|2024-03-06 18:40:00|13386.3|13382.8|13384.8|13381.3|13386.3|13383.5|13384|13380.8|345
1709750700000|2024-03-06 18:45:00|13384.9|13381.4|13387|13383.5|13387.8|13384.3|13384.2|13380.7|327
1709751000000|2024-03-06 18:50:00|13387.1|13383.6|13387.4|13385.4|13387.9|13385.4|13385.1|13382.5|256
1709751300000|2024-03-06 18:55:00|13387.3|13385.3|13387.1|13383.6|13388|13385.3|13385.8|13383.3|253
1709751600000|2024-03-06 19:00:00|13387|13383.5|13389.9|13386.4|13390.6|13387.8|13386.1|13383.4|258
1709751900000|2024-03-06 19:05:00|13390|13386.5|13389.9|13386.4|13391.5|13388|13387.9|13385.1|366
1709752200000|2024-03-06 19:10:00|13390|13386.5|13391.4|13387.9|13391.5|13388.3|13387.8|13385.2|327
1709752500000|2024-03-06 19:15:00|13391.5|13388|13392.8|13389.3|13393.1|13390.2|13391.2|13387.7|295
1709752800000|2024-03-06 19:20:00|13392.9|13389.4|13392.7|13389.2|13393.6|13390.8|13390.9|13388.6|270
1709753100000|2024-03-06 19:25:00|13392.8|13389.3|13392.3|13388.8|13394.1|13390.9|13390.9|13388.6|261
1709753400000|2024-03-06 19:30:00|13392.2|13388.7|13390.8|13388.8|13394.1|13390.7|13390.8|13387.3|275
1709753700000|2024-03-06 19:35:00|13390.6|13388.6|13391.9|13389.9|13391.9|13389.9|13389.8|13387.2|316
1709754000000|2024-03-06 19:40:00|13392|13390|13391.9|13389.9|13393.6|13391|13391.8|13389|212
1709754300000|2024-03-06 19:45:00|13391.8|13389.8|13392.7|13390.7|13393.4|13391.4|13391.8|13389.8|197
1709754600000|2024-03-06 19:50:00|13392.8|13390.8|13390.1|13388.1|13392.9|13390.9|13390|13388|186
1709754900000|2024-03-06 19:55:00|13390|13388|13390.3|13388.3|13391.5|13389.3|13389.9|13387.9|117
1709755200000|2024-03-06 20:00:00|13390.4|13388.4|13391.4|13387.9|13391.6|13389.5|13390.4|13387.9|87
1709755500000|2024-03-06 20:05:00|13391.5|13388|13393.2|13391.2|13393.9|13391.2|13390.9|13387.9|121
1709755800000|2024-03-06 20:10:00|13393.1|13391.1|13392.9|13389.4|13394.3|13391.4|13392.3|13389.1|151
1709756100000|2024-03-06 20:15:00|13392.8|13389.3|13391|13387.5|13392.9|13389.5|13390.6|13387.1|196
1709756400000|2024-03-06 20:20:00|13390.9|13387.4|13391.4|13387.9|13392.2|13388.7|13390.5|13387|175
1709756700000|2024-03-06 20:25:00|13391.3|13387.8|13391.7|13388.2|13392.1|13388.6|13391.1|13387.6|126
1709757000000|2024-03-06 20:30:00|13391.8|13388.3|13390.7|13387.2|13391.8|13388.3|13390.3|13386.8|121
1709757300000|2024-03-06 20:35:00|13390.8|13387.3|13390|13386.5|13391.5|13388|13389.9|13386.4|75
1709757600000|2024-03-06 20:40:00|13389.9|13386.4|13391.1|13387.6|13391.3|13387.8|13389.8|13386.3|95
1709757900000|2024-03-06 20:45:00|13391.2|13387.7|13390.7|13387.2|13391.5|13388|13389.9|13386.4|94
1709758200000|2024-03-06 20:50:00|13390.8|13387.3|13390.5|13387|13391.3|13387.8|13389.9|13386.4|116
1709758500000|2024-03-06 20:55:00|13390.4|13386.9|13389.4|13385.9|13390.7|13387.2|13388.9|13385.4|126
1709758800000|2024-03-06 21:00:00|13389.5|13386|13391|13387.5|13391.1|13387.6|13389.4|13385.9|102
1709759100000|2024-03-06 21:05:00|13391.1|13387.6|13390.4|13386.9|13391.1|13387.6|13390.3|13386.8|58
1709759400000|2024-03-06 21:10:00|13390.3|13386.8|13391.8|13388.3|13391.9|13388.4|13389.7|13386.8|58
1709759700000|2024-03-06 21:15:00|13391.9|13388.4|13391.6|13388.1|13392.2|13388.7|13391.5|13388|206
1709760000000|2024-03-06 21:20:00|13391.7|13388.2|13392|13388.5|13392|13388.5|13391.6|13388.1|66
1709760300000|2024-03-06 21:25:00|13392.1|13388.6|13392.2|13388.7|13392.9|13389.4|13392|13388.5|248
1709760600000|2024-03-06 21:30:00|13392.3|13388.8|13391.7|13388.2|13392.7|13389.2|13391.6|13388.1|222
1709760900000|2024-03-06 21:35:00|13391.6|13388.1|13391.6|13388.1|13391.9|13388.4|13391.4|13387.9|169
1709761200000|2024-03-06 21:40:00|13391.5|13388|13391.4|13387.9|13391.7|13388.2|13391.4|13387.9|28
1709761500000|2024-03-06 21:45:00|13391.6|13388.1|13391.7|13388.2|13391.7|13388.2|13391.4|13387.9|41
1709761800000|2024-03-06 21:50:00|13391.6|13388.1|13390.8|13387.3|13391.6|13388.1|13390.8|13387.3|67
1709762100000|2024-03-06 21:55:00|13391.1|13387.6|13390.2|13385.9|13391.1|13387.6|13390|13385.5|96
1709762400000|2024-03-06 22:00:00|13391.5|13384.1|13396.5|13380.5|13396.6|13384.2|13391.5|13379.8|16
1709762700000|2024-03-06 22:05:00|13396.6|13380.6|13396.8|13380.8|13397.2|13381.2|13396.3|13380.3|30
1709763000000|2024-03-06 22:10:00|13396.6|13380.6|13396.7|13380.7|13397|13381|13396.4|13380.4|31
1709763300000|2024-03-06 22:15:00|13396.5|13382.1|13396.3|13382.1|13396.6|13383.1|13395.6|13382|11
1709763600000|2024-03-06 22:20:00|13396.1|13382.2|13396.4|13380.8|13396.4|13382.9|13395|13380.8|27
1709763900000|2024-03-06 22:25:00|13396.5|13380.9|13396.6|13380.6|13396.6|13380.9|13396.4|13380.5|18
1709764200000|2024-03-06 22:30:00|13396.5|13380.8|13395.8|13382.2|13396.5|13382.2|13395.6|13380.5|46
1709764500000|2024-03-06 22:35:00|13394.8|13383.2|13394.1|13383.6|13395|13383.7|13394.1|13383.1|67
1709764800000|2024-03-06 22:40:00|13394.2|13383.7|13394.2|13383.2|13394.5|13383.7|13394.1|13382.9|34
1709765100000|2024-03-06 22:45:00|13394|13383.3|13394.6|13383.5|13395.1|13383.5|13393.8|13382.3|70
1709765400000|2024-03-06 22:50:00|13394.1|13383.6|13394.4|13383.3|13395|13384.5|13394|13382.5|297
1709765700000|2024-03-06 22:55:00|13394.5|13383.4|13393.1|13384.9|13394.6|13385.4|13392.5|13382.8|147
1709766000000|2024-03-06 23:00:00|13393|13385.3|13391.8|13384.6|13393|13386.3|13390.2|13384.4|666
1709766300000|2024-03-06 23:05:00|13391.6|13385.6|13386|13382.5|13391.7|13386.1|13385.7|13382.2|361
1709766600000|2024-03-06 23:10:00|13385.8|13382.3|13387.7|13384.2|13387.7|13384.2|13385.7|13382.2|82
1709766900000|2024-03-06 23:15:00|13387.6|13384.1|13388|13384.5|13388|13384.5|13387.4|13383.9|68
1709767200000|2024-03-06 23:20:00|13388.1|13384.6|13388.1|13384.6|13388.3|13384.8|13387.6|13384.1|56
1709767500000|2024-03-06 23:25:00|13388.2|13384.7|13386.1|13382.6|13388.4|13384.9|13386.1|13382.6|58
1709767800000|2024-03-06 23:30:00|13386.2|13382.7|13385.6|13382.1|13386.2|13382.7|13385|13381.5|66
1709768100000|2024-03-06 23:35:00|13385.5|13382|13385.7|13382.2|13385.9|13382.4|13385.3|13381.8|46
1709768400000|2024-03-06 23:40:00|13385.8|13382.3|13386.4|13382.9|13386.5|13383.2|13385.2|13382.1|49
1709768700000|2024-03-06 23:45:00|13386.3|13382.8|13386.5|13383|13386.6|13383.1|13385.8|13382.3|52
1709769000000|2024-03-06 23:50:00|13386.4|13382.9|13386.5|13383|13386.7|13383.2|13386|13382.5|48
1709769300000|2024-03-06 23:55:00|13386.6|13383.1|13386.6|13383.1|13386.8|13383.3|13386.3|13382.8|23
1709769600000|2024-03-07 00:00:00|13385.9|13383.9|13381.1|13377.6|13385.9|13383.9|13381|13377.5|97
1709769900000|2024-03-07 00:05:00|13381|13377.5|13377.8|13375.8|13381|13378.1|13377.6|13375.2|144
1709770200000|2024-03-07 00:10:00|13377.9|13375.9|13378.1|13374.6|13378.9|13376.5|13375.6|13372.6|170
1709770500000|2024-03-07 00:15:00|13377.9|13374.4|13380.8|13378.8|13381.6|13379|13376.6|13373.8|165
1709770800000|2024-03-07 00:20:00|13380.6|13378.6|13381.2|13377.7|13381.4|13379.1|13379.8|13376.7|133
1709771100000|2024-03-07 00:25:00|13381.3|13377.8|13383.5|13381.5|13384.5|13381.6|13381.3|13377.8|108
1709771400000|2024-03-07 00:30:00|13383.7|13381.7|13381.9|13379.9|13385.4|13382.4|13381.4|13379.4|123
1709771700000|2024-03-07 00:35:00|13381.8|13379.8|13381.6|13379.6|13382.6|13380.6|13381.2|13379.2|87
1709772000000|2024-03-07 00:40:00|13381.5|13379.5|13382.2|13380.2|13382.6|13380.2|13381.4|13379|101
1709772300000|2024-03-07 00:45:00|13382.1|13380.1|13381.7|13379.7|13382.3|13380.3|13380.8|13378.8|127
1709772600000|2024-03-07 00:50:00|13381.8|13379.8|13376.5|13374.5|13382.2|13380.2|13376.5|13374.5|152
1709772900000|2024-03-07 00:55:00|13376.4|13374.4|13378.4|13376.4|13379.7|13377.7|13376.4|13374.4|173
1709773200000|2024-03-07 01:00:00|13378.2|13376.2|13381|13379|13381.3|13379.3|13378.1|13376.1|168
1709773500000|2024-03-07 01:05:00|13380.9|13378.9|13381.3|13379.3|13381.4|13379.4|13379.7|13377.7|187
1709773800000|2024-03-07 01:10:00|13381.2|13379.2|13379.8|13377.8|13381.3|13379.3|13379.4|13377.4|206
1709774100000|2024-03-07 01:15:00|13379.9|13377.9|13376.6|13374.6|13380.2|13378.2|13375.4|13373.4|265
1709774400000|2024-03-07 01:20:00|13376.7|13374.7|13380.9|13378.9|13381.3|13379.3|13376.4|13374.4|161
1709774700000|2024-03-07 01:25:00|13380.8|13378.8|13381.5|13379.5|13382|13380|13379.2|13377.2|193
1709775000000|2024-03-07 01:30:00|13381.6|13379.6|13379.1|13377.1|13381.6|13379.6|13378.4|13376.4|239
1709775300000|2024-03-07 01:35:00|13379.2|13377.2|13378.4|13376.4|13381.3|13379.3|13378.3|13376.3|235
1709775600000|2024-03-07 01:40:00|13378.3|13376.3|13376.8|13374.8|13378.8|13376.8|13376.6|13374.6|173
1709775900000|2024-03-07 01:45:00|13376.7|13374.7|13377.1|13375.1|13377.9|13375.5|13376.4|13374.3|137
1709776200000|2024-03-07 01:50:00|13377|13375|13379|13377|13379.2|13377.2|13376.5|13374.5|125
1709776500000|2024-03-07 01:55:00|13378.9|13376.9|13378.9|13376.9|13379.5|13377.5|13378.3|13376.3|170
1709776800000|2024-03-07 02:00:00|13379|13377|13379.1|13377.1|13379.5|13377.5|13378.2|13376.2|146
1709777100000|2024-03-07 02:05:00|13378.9|13376.9|13378.9|13376.9|13379.5|13377.5|13378.7|13376.7|144
1709777400000|2024-03-07 02:10:00|13379|13377|13381.6|13379.6|13381.8|13379.8|13378.6|13376.6|145
1709777700000|2024-03-07 02:15:00|13381.5|13379.5|13380.2|13378.2|13381.5|13379.5|13379.5|13377.5|149
1709778000000|2024-03-07 02:20:00|13380.1|13378.1|13382.9|13380.9|13383.7|13381.7|13380.1|13378.1|162
1709778300000|2024-03-07 02:25:00|13383|13381|13384.9|13382.9|13384.9|13382.9|13382.9|13380.9|103
1709778600000|2024-03-07 02:30:00|13385|13383|13383|13381|13385|13383|13382.8|13380.8|169
1709778900000|2024-03-07 02:35:00|13383.1|13381.1|13382.5|13380.5|13383.5|13381.5|13382.2|13380.2|129
1709779200000|2024-03-07 02:40:00|13382.6|13380.6|13381.9|13379.9|13383|13381|13381.3|13379.3|66
1709779500000|2024-03-07 02:45:00|13381.8|13379.8|13380.5|13378.5|13381.9|13379.9|13380.3|13378.3|104
1709779800000|2024-03-07 02:50:00|13380.4|13378.4|13379.6|13377.6|13380.6|13378.6|13379|13377|134
1709780100000|2024-03-07 02:55:00|13379.7|13377.7|13379.3|13377.3|13380|13377.9|13379.1|13376.4|124
1709780400000|2024-03-07 03:00:00|13379.4|13377.4|13379.1|13377.1|13380.2|13378.2|13378.6|13376.6|169
1709780700000|2024-03-07 03:05:00|13379|13377|13378.7|13376.7|13379.3|13377.3|13378.4|13376.4|125
1709781000000|2024-03-07 03:10:00|13378.8|13376.8|13379.5|13377.5|13379.7|13377.7|13378.5|13376.5|78
1709781300000|2024-03-07 03:15:00|13379.4|13377.4|13379.5|13377.5|13379.6|13377.6|13378.3|13376.3|99
1709781600000|2024-03-07 03:20:00|13379.4|13377.4|13382|13380|13382.6|13380.6|13379.4|13377.4|107
1709781900000|2024-03-07 03:25:00|13381.9|13379.9|13381.5|13379.5|13382|13380|13380|13378|94
1709782200000|2024-03-07 03:30:00|13381.4|13379.4|13381|13379|13381.4|13379.4|13380|13378|86
1709782500000|2024-03-07 03:35:00|13381.1|13379.1|13379.8|13377.8|13381.6|13379.6|13379.8|13377.8|70
1709782800000|2024-03-07 03:40:00|13379.7|13377.7|13378.6|13376.6|13379.7|13377.7|13378.3|13375.7|130
1709783100000|2024-03-07 03:45:00|13378.5|13376.5|13376.5|13374.5|13379.5|13376.7|13376.3|13374.3|121
1709783400000|2024-03-07 03:50:00|13376.4|13374.4|13374.3|13372.3|13376.5|13374.5|13374.2|13372.2|97
1709783700000|2024-03-07 03:55:00|13374.2|13372.2|13372.6|13370.6|13374.6|13372.6|13372.6|13370.6|107
1709784000000|2024-03-07 04:00:00|13372.7|13370.7|13371.6|13369.6|13373.6|13371.6|13370.5|13368.5|164
1709784300000|2024-03-07 04:05:00|13371.5|13369.5|13371|13369|13371.6|13369.6|13370.7|13368.7|101
1709784600000|2024-03-07 04:10:00|13371.1|13369.1|13371.3|13369.3|13371.6|13369.6|13370.8|13368.8|99
1709784900000|2024-03-07 04:15:00|13371.4|13369.4|13370.7|13368.7|13371.5|13369.5|13370.6|13368.6|69
1709785200000|2024-03-07 04:20:00|13370.6|13368.6|13369.9|13367.9|13371.2|13369.2|13369.6|13367.6|88
1709785500000|2024-03-07 04:25:00|13370|13368|13368.7|13366.7|13370|13368|13368.3|13366.3|108
1709785800000|2024-03-07 04:30:00|13368.6|13366.6|13369.5|13367.5|13369.8|13367.8|13368.5|13366.5|93
1709786100000|2024-03-07 04:35:00|13369.6|13367.6|13371|13369|13371.8|13369.8|13369.5|13367.5|81
1709786400000|2024-03-07 04:40:00|13371.1|13369.1|13369.8|13367.8|13371.1|13369.1|13368.8|13366.8|95
1709786700000|2024-03-07 04:45:00|13369.9|13367.9|13370.5|13368.5|13370.6|13368.6|13369.4|13367.4|91
1709787000000|2024-03-07 04:50:00|13370.6|13368.6|13371.9|13369.9|13372|13370|13370.5|13368.5|83
1709787300000|2024-03-07 04:55:00|13372|13370|13373.5|13371.5|13373.6|13371.6|13371.7|13369.7|137
1709787600000|2024-03-07 05:00:00|13373.6|13371.6|13373.2|13371.2|13373.8|13371.8|13372.9|13370.9|125
1709787900000|2024-03-07 05:05:00|13373.1|13371.1|13373.7|13371.7|13374|13371.7|13372.9|13370.3|109
1709788200000|2024-03-07 05:10:00|13374.1|13372.1|13373.1|13371.1|13374.7|13372.7|13373|13371|131
1709788500000|2024-03-07 05:15:00|13373.2|13371.2|13371.5|13369.5|13374.1|13372.1|13370.8|13368.8|131
1709788800000|2024-03-07 05:20:00|13371.6|13369.6|13371.1|13369.1|13371.6|13369.6|13370.9|13368.9|77
1709789100000|2024-03-07 05:25:00|13371.2|13369.2|13371|13369|13371.3|13369.3|13370.9|13368.9|47
1709789400000|2024-03-07 05:30:00|13371.1|13369.1|13371|13369|13371.2|13369.2|13370.5|13368.5|64
1709789700000|2024-03-07 05:35:00|13370.9|13368.9|13374|13372|13374.5|13372.5|13370.9|13368.9|110
1709790000000|2024-03-07 05:40:00|13373.9|13371.9|13376.4|13374.4|13376.6|13374.6|13373.9|13371.9|110
1709790300000|2024-03-07 05:45:00|13376.3|13374.3|13377.9|13375.9|13378.8|13376.8|13376.3|13374.3|119
1709790600000|2024-03-07 05:50:00|13377.8|13375.8|13379.3|13377.3|13380.7|13378.7|13377.7|13375.7|92
1709790900000|2024-03-07 05:55:00|13379.4|13377.4|13381|13379|13381.2|13379.2|13378.3|13376.3|103
1709791200000|2024-03-07 06:00:00|13381.1|13379.1|13379.3|13377.3|13381.2|13379.2|13379.1|13377.1|123
1709791500000|2024-03-07 06:05:00|13379.4|13377.4|13378.4|13376.4|13379.7|13377.7|13378.3|13376.3|110
1709791800000|2024-03-07 06:10:00|13378.5|13376.5|13375.9|13373.9|13378.8|13376.8|13375.4|13373.4|107
1709792100000|2024-03-07 06:15:00|13376|13374|13376.7|13374.7|13377.3|13375.3|13375.7|13373.2|93
1709792400000|2024-03-07 06:20:00|13376.8|13374.8|13373.3|13371.3|13376.8|13374.8|13372|13369.3|159
1709792700000|2024-03-07 06:25:00|13373.2|13371.2|13373.8|13371.8|13376|13374|13373.1|13371.1|168
1709793000000|2024-03-07 06:30:00|13373.7|13371.7|13373.7|13371.7|13374.5|13372.5|13372.3|13370.3|163
1709793300000|2024-03-07 06:35:00|13373.8|13371.8|13373|13371|13374.9|13372.4|13372.6|13370.2|155
1709793600000|2024-03-07 06:40:00|13373.1|13371.1|13373|13371|13373.8|13371.8|13372|13370|120
1709793900000|2024-03-07 06:45:00|13372.9|13370.9|13372|13370|13373.9|13371.3|13372|13370|87
1709794200000|2024-03-07 06:50:00|13371.9|13369.9|13370.3|13368.3|13372.1|13370.1|13370.3|13368.3|97
1709794500000|2024-03-07 06:55:00|13370.2|13368.2|13368.8|13366.8|13370.5|13368.5|13368.7|13366.1|146
1709794800000|2024-03-07 07:00:00|13368.7|13366.7|13369.4|13367.4|13370.1|13368.1|13367.4|13365.3|245
1709795100000|2024-03-07 07:05:00|13369.3|13367.3|13367.9|13365.9|13369.8|13367.8|13367.3|13365.3|226
1709795400000|2024-03-07 07:10:00|13368|13366|13368.9|13366.9|13369.3|13367.3|13367.7|13365.7|214
1709795700000|2024-03-07 07:15:00|13369|13367|13369.5|13367.5|13371.7|13369.7|13369|13367|167
1709796000000|2024-03-07 07:20:00|13369.4|13367.4|13371.6|13369.6|13371.8|13369.8|13369.4|13367.4|185
1709796300000|2024-03-07 07:25:00|13371.5|13369.5|13371.5|13369.5|13371.7|13369.7|13370.9|13368.9|174
1709796600000|2024-03-07 07:30:00|13371.4|13369.4|13367.8|13365.8|13371.5|13369.5|13367.5|13365.5|197
1709796900000|2024-03-07 07:35:00|13367.9|13365.9|13366.9|13364.9|13368.4|13366.4|13366.8|13364.8|184
1709797200000|2024-03-07 07:40:00|13367|13365|13369.2|13367.2|13369.4|13367.4|13366.9|13364.9|172
1709797500000|2024-03-07 07:45:00|13369.1|13367.1|13369.7|13367.7|13371.4|13369.4|13369.1|13367.1|199
1709797800000|2024-03-07 07:50:00|13369.6|13367.6|13368|13366|13370.5|13368.5|13368|13366|192
1709798100000|2024-03-07 07:55:00|13367.9|13365.9|13365.9|13363.9|13368|13366|13365.8|13363.8|208
1709798400000|2024-03-07 08:00:00|13365.8|13363.8|13364.4|13362.4|13366.2|13364.2|13363.4|13360.7|237
1709798700000|2024-03-07 08:05:00|13364.5|13362.5|13366.1|13364.1|13366.7|13364.7|13363.5|13361.5|159
1709799000000|2024-03-07 08:10:00|13366.2|13364.2|13365.7|13363.7|13367.9|13365.9|13365.5|13363.5|218
1709799300000|2024-03-07 08:15:00|13365.8|13363.8|13363.5|13361.5|13366.1|13364.1|13363.3|13361.3|181
1709799600000|2024-03-07 08:20:00|13363.6|13361.6|13363.9|13361.9|13364.8|13362.8|13363.4|13361.4|203
1709799900000|2024-03-07 08:25:00|13364|13362|13362|13360|13365|13363|13361.5|13359.5|152
1709800200000|2024-03-07 08:30:00|13361.9|13359.9|13362.6|13360.6|13363.4|13361.4|13361.5|13359.5|210
1709800500000|2024-03-07 08:35:00|13362.7|13360.7|13362.2|13360.2|13362.7|13360.7|13361.1|13358.3|211
1709800800000|2024-03-07 08:40:00|13362.1|13360.1|13363|13361|13364.2|13361.5|13361.7|13359.7|223
1709801100000|2024-03-07 08:45:00|13362.8|13360.8|13361.9|13359.9|13363|13361|13361.6|13359.6|163
1709801400000|2024-03-07 08:50:00|13362|13360|13362.6|13360.6|13363.3|13361.3|13361.8|13359.8|165
1709801700000|2024-03-07 08:55:00|13362.7|13360.7|13361.7|13359.7|13363.5|13361.5|13361.6|13359.6|206
1709802000000|2024-03-07 09:00:00|13361.8|13359.8|13362.6|13360.6|13362.9|13360.9|13361.8|13359.8|161
1709802300000|2024-03-07 09:05:00|13362.7|13360.7|13364.6|13362.6|13364.7|13362.7|13362.5|13360.5|183
1709802600000|2024-03-07 09:10:00|13364.5|13362.5|13364.9|13362.9|13365.6|13363.6|13363.8|13361.8|194
1709802900000|2024-03-07 09:15:00|13364.8|13362.8|13363.4|13361.4|13364.8|13362.8|13363.3|13361.3|156
1709803200000|2024-03-07 09:20:00|13363.3|13361.3|13361.1|13359.1|13363.4|13361.4|13361.1|13358.4|200
1709803500000|2024-03-07 09:25:00|13361.2|13359.2|13361.4|13359.4|13362.1|13359.5|13360.6|13358.2|183
1709803800000|2024-03-07 09:30:00|13362.2|13358.7|13361.1|13359.1|13362.3|13359.3|13360.6|13357.9|182
1709804100000|2024-03-07 09:35:00|13361|13359|13362.2|13360.2|13362.9|13360.9|13360.8|13358.8|74
1709804400000|2024-03-07 09:40:00|13362.1|13360.1|13361.4|13359.4|13362.2|13360.2|13360.5|13358.5|199
1709804700000|2024-03-07 09:45:00|13361.5|13359.5|13361.4|13359.4|13362.8|13360.2|13361.2|13359.1|146
1709805000000|2024-03-07 09:50:00|13361.5|13359.5|13360.8|13358.8|13362|13360|13360.3|13358.3|124
1709805300000|2024-03-07 09:55:00|13360.7|13358.7|13359.4|13357.4|13361.4|13358.9|13359.2|13357.2|136
1709805600000|2024-03-07 10:00:00|13359.3|13357.3|13359.2|13357.2|13359.4|13357.4|13358.2|13356.2|163
1709805900000|2024-03-07 10:05:00|13359.3|13357.3|13359.4|13357.4|13359.6|13357.6|13358.6|13356.6|176
1709806200000|2024-03-07 10:10:00|13359.5|13357.5|13359.3|13357.3|13360.5|13358.5|13359.2|13357.2|142
1709806500000|2024-03-07 10:15:00|13359.2|13357.2|13359.1|13357.1|13359.6|13357.6|13358.3|13356.3|119
1709806800000|2024-03-07 10:20:00|13359.2|13357.2|13359.1|13357.1|13359.8|13357.8|13358.5|13356.5|115
1709807100000|2024-03-07 10:25:00|13359.2|13357.2|13362.1|13358.6|13362.1|13359.9|13359.1|13356.8|137
1709807400000|2024-03-07 10:30:00|13362.2|13358.7|13361.8|13359.8|13362.6|13359.8|13360.3|13357.8|163
1709807700000|2024-03-07 10:35:00|13361.7|13359.7|13362.7|13360.7|13363.3|13361.1|13361.5|13358.4|181
1709808000000|2024-03-07 10:40:00|13362.8|13360.8|13362.2|13360.2|13363.4|13360.9|13362.1|13359.7|152
1709808300000|2024-03-07 10:45:00|13362.1|13360.1|13360.4|13358.4|13362.2|13360.2|13360.3|13357.7|150
1709808600000|2024-03-07 10:50:00|13360.3|13358.3|13359.8|13357.8|13360.8|13358.3|13359|13356.5|133
1709808900000|2024-03-07 10:55:00|13359.9|13357.9|13358.3|13354.8|13360|13358|13357.3|13354.4|170
1709809200000|2024-03-07 11:00:00|13358.4|13354.9|13357.6|13354.1|13359.6|13356.1|13356.4|13353.6|229
1709809500000|2024-03-07 11:05:00|13357.5|13354|13356.5|13354.5|13358.4|13355.7|13356.2|13353.7|198
1709809800000|2024-03-07 11:10:00|13356.6|13354.6|13355.5|13353.5|13357.1|13354.6|13355.1|13353.1|212
1709810100000|2024-03-07 11:15:00|13355.6|13353.6|13356.9|13354.9|13357.1|13354.9|13355.3|13353.2|146
1709810400000|2024-03-07 11:20:00|13357|13355|13355.5|13353.5|13357.8|13355|13355.4|13353.4|125
1709810700000|2024-03-07 11:25:00|13355.4|13353.4|13356.1|13354.1|13356.8|13354.8|13355.2|13353.2|149
1709811000000|2024-03-07 11:30:00|13356.2|13354.2|13355.3|13353.3|13356.3|13354.3|13355|13353|125
1709811300000|2024-03-07 11:35:00|13355.2|13353.2|13355.4|13353.4|13356.5|13353.7|13355|13352.2|182
1709811600000|2024-03-07 11:40:00|13355.5|13353.5|13356.8|13354.8|13356.8|13354.8|13355.3|13352.8|136
1709811900000|2024-03-07 11:45:00|13356.7|13354.7|13358.1|13356.1|13359.3|13357.3|13356.5|13353.8|182
1709812200000|2024-03-07 11:50:00|13358.2|13356.2|13356.9|13354.9|13358.7|13356.7|13356.6|13354.6|183
1709812500000|2024-03-07 11:55:00|13357|13355|13357.9|13355.9|13358.5|13356.5|13356.9|13354.9|150
1709812800000|2024-03-07 12:00:00|13358|13356|13356.4|13354.4|13358|13356|13356.3|13354.3|167
1709813100000|2024-03-07 12:05:00|13356.5|13354.5|13355.2|13353.2|13356.5|13354.5|13354.3|13352.3|140
1709813400000|2024-03-07 12:10:00|13355.3|13353.3|13356.9|13354.9|13357|13355|13354.4|13352.1|202
1709813700000|2024-03-07 12:15:00|13357|13355|13357.5|13355.5|13357.8|13355.8|13356.4|13354.4|191
1709814000000|2024-03-07 12:20:00|13357.6|13355.6|13354.7|13352.7|13357.6|13355.6|13354.4|13352.4|196
1709814300000|2024-03-07 12:25:00|13354.8|13352.8|13354.8|13352.8|13355.8|13353.8|13354.5|13352.5|146
1709814600000|2024-03-07 12:30:00|13354.7|13352.7|13355.5|13353.5|13356.8|13354.8|13354.7|13352.7|118
1709814900000|2024-03-07 12:35:00|13355.4|13353.4|13355.3|13353.3|13355.7|13353.7|13354.6|13352.6|154
1709815200000|2024-03-07 12:40:00|13355.5|13353.5|13354.4|13352.4|13355.8|13353.8|13354|13352|137
1709815500000|2024-03-07 12:45:00|13354.3|13352.3|13355.5|13353.5|13355.7|13353.7|13354.3|13352.3|140
1709815800000|2024-03-07 12:50:00|13355.6|13353.6|13354.8|13352.8|13355.8|13353.8|13354.5|13351.9|185
1709816100000|2024-03-07 12:55:00|13354.7|13352.7|13355.5|13353.5|13355.8|13353.8|13354.6|13352.6|162
1709816400000|2024-03-07 13:00:00|13355.4|13353.4|13354.8|13352.8|13355.6|13353.6|13354.6|13352.6|162
1709816700000|2024-03-07 13:05:00|13354.9|13352.9|13355.2|13353.2|13356.3|13353.7|13354.3|13352.3|177
1709817000000|2024-03-07 13:10:00|13355.3|13353.3|13355.5|13352|13356.3|13353.5|13354.7|13351.6|87
1709817300000|2024-03-07 13:15:00|13355.4|13351.9|13356.5|13353|13361.9|13358.4|13355.4|13351.9|295
1709817600000|2024-03-07 13:20:00|13355.7|13352.2|13355|13351.5|13358|13354.5|13353.7|13350.4|321
1709817900000|2024-03-07 13:25:00|13354.9|13351.4|13363.5|13352.1|13363.5|13352.1|13352.5|13349.6|220
1709818200000|2024-03-07 13:30:00|13363.3|13352.2|13353.7|13351.7|13363.3|13353.2|13353.7|13350.2|246
1709818500000|2024-03-07 13:35:00|13353.6|13351.6|13353.8|13351.8|13356.4|13354.4|13353.5|13350.8|290
1709818800000|2024-03-07 13:40:00|13353.9|13351.9|13353.2|13351.2|13354|13352|13351.6|13349.6|243
1709819100000|2024-03-07 13:45:00|13353.9|13350.4|13356|13354|13356|13354|13352.9|13350|250
1709819400000|2024-03-07 13:50:00|13355.9|13353.9|13358.2|13356.2|13358.8|13356.8|13355.3|13353.3|240
1709819700000|2024-03-07 13:55:00|13358.3|13356.3|13358.3|13356.3|13359.4|13357.4|13357.6|13355.6|292
1709820000000|2024-03-07 14:00:00|13358|13356|13356.7|13354.7|13360.3|13358.3|13356.6|13354.6|400
1709820300000|2024-03-07 14:05:00|13356.8|13354.8|13355.4|13353.4|13356.9|13354.9|13353.3|13351.3|325
1709820600000|2024-03-07 14:10:00|13355.5|13353.5|13355.1|13353.1|13356.5|13354.1|13354.5|13352.5|222
1709820900000|2024-03-07 14:15:00|13355.2|13353.2|13355.8|13353.8|13357.2|13355.2|13354.5|13352.5|208
1709821200000|2024-03-07 14:20:00|13355.7|13353.7|13354.7|13351.2|13355.7|13353.7|13352.4|13349.5|246
1709821500000|2024-03-07 14:25:00|13354.6|13351.1|13352.4|13350.4|13354.9|13352.7|13352|13349.8|296
1709821800000|2024-03-07 14:30:00|13352.3|13350.3|13352.1|13348.6|13354.4|13351.1|13351.6|13348.6|287
1709822100000|2024-03-07 14:35:00|13352|13348.5|13355|13353|13356.4|13353.3|13350.2|13346.7|274
1709822400000|2024-03-07 14:40:00|13355.1|13353.1|13357.5|13355.5|13359.2|13356.4|13355|13352.6|212
1709822700000|2024-03-07 14:45:00|13357.4|13355.4|13358.6|13356.6|13359.6|13357.4|13357.1|13354.2|228
1709823000000|2024-03-07 14:50:00|13358.5|13356.5|13354.6|13352.6|13358.5|13356.5|13353.7|13351.7|272
1709823300000|2024-03-07 14:55:00|13355.4|13351.9|13351.8|13348.3|13355.4|13352.1|13351.3|13348|236
1709823600000|2024-03-07 15:00:00|13351.7|13348.2|13352.5|13349|13352.6|13349.1|13351.3|13347.8|144
1709823900000|2024-03-07 15:05:00|13352.3|13348.8|13355.4|13351.9|13355.5|13352.8|13351.4|13348.7|255
1709824200000|2024-03-07 15:10:00|13354.6|13352.6|13350.1|13348.1|13355|13352.6|13350|13347.7|233
1709824500000|2024-03-07 15:15:00|13350|13348|13350.8|13348.8|13350.9|13348.9|13349|13347|171
1709824800000|2024-03-07 15:20:00|13350.9|13348.9|13350.5|13348.5|13352.3|13350.3|13350.3|13347.9|232
1709825100000|2024-03-07 15:25:00|13350.6|13348.6|13349.3|13347.3|13352.1|13349.6|13349.2|13346.8|274
1709825400000|2024-03-07 15:30:00|13349.4|13347.4|13347.2|13345.2|13350.3|13347.9|13347.2|13345.2|178
1709825700000|2024-03-07 15:35:00|13347.3|13345.3|13345.6|13343.6|13347.8|13345.8|13345.3|13342.8|174
1709826000000|2024-03-07 15:40:00|13345.5|13343.5|13345.2|13341.7|13346.6|13344|13343.6|13341.2|164
1709826300000|2024-03-07 15:45:00|13345.1|13341.6|13342|13340|13345.2|13342.3|13341.9|13339.3|138
1709826600000|2024-03-07 15:50:00|13342.1|13340.1|13345.2|13343.2|13345.7|13343.7|13342.1|13339.4|211
1709826900000|2024-03-07 15:55:00|13345.3|13343.3|13345.2|13341.7|13346.7|13344|13343.7|13341.7|238
1709827200000|2024-03-07 16:00:00|13345.3|13341.8|13345.3|13341.8|13346.6|13343.1|13345.2|13341.7|290
1709827500000|2024-03-07 16:05:00|13345.4|13341.9|13346.1|13342.6|13346.9|13344.1|13344.7|13341.6|232
1709827800000|2024-03-07 16:10:00|13346.2|13342.7|13347.4|13343.9|13348.6|13345.1|13345.6|13342.1|238
1709828100000|2024-03-07 16:15:00|13347.5|13344|13344.5|13342.5|13347.8|13344.7|13344.4|13341.8|171
1709828400000|2024-03-07 16:20:00|13344.4|13342.4|13342.7|13340.7|13344.6|13342.6|13342.6|13340.1|138
1709828700000|2024-03-07 16:25:00|13342.6|13340.6|13338.3|13334.8|13344|13342|13335.2|13332.3|244
1709829000000|2024-03-07 16:30:00|13338.5|13335|13339.9|13337.9|13341.6|13338.9|13337.8|13335|360
1709829300000|2024-03-07 16:35:00|13340|13338|13340|13338|13341.3|13339.3|13339.2|13337.2|211
1709829600000|2024-03-07 16:40:00|13340.1|13338.1|13338|13336|13340.1|13338.1|13337.4|13335.4|161
1709829900000|2024-03-07 16:45:00|13337.9|13335.9|13338.9|13336.9|13340.3|13338.3|13337.9|13335.9|191
1709830200000|2024-03-07 16:50:00|13339|13337|13337.2|13335.2|13339|13337|13336.6|13334.6|212
1709830500000|2024-03-07 16:55:00|13337.1|13335.1|13338.6|13335.1|13339|13337|13336.9|13334.8|172
1709830800000|2024-03-07 17:00:00|13338.7|13335.2|13340.2|13336.7|13340.2|13337.3|13337.7|13335|186
1709831100000|2024-03-07 17:05:00|13340.1|13336.6|13339.3|13335.8|13340.5|13337.7|13338.3|13335.7|187
1709831400000|2024-03-07 17:10:00|13339.4|13335.9|13339.9|13336.4|13340.6|13337.1|13338.6|13335.6|214
1709831700000|2024-03-07 17:15:00|13340|13336.5|13339.1|13337.1|13340.1|13337.6|13338.5|13335.4|85
1709832000000|2024-03-07 17:20:00|13339.2|13337.2|13340|13338|13340.8|13338|13338.7|13336.1|94
1709832300000|2024-03-07 17:25:00|13339.9|13337.9|13342.2|13338.7|13342.5|13339.7|13339.9|13337.1|141
1709832600000|2024-03-07 17:30:00|13342.1|13338.6|13343.7|13340.2|13344|13340.5|13340.9|13338.1|120
1709832900000|2024-03-07 17:35:00|13343.9|13340.4|13343.2|13341.2|13343.9|13341.2|13342.4|13340|87
1709833200000|2024-03-07 17:40:00|13343.1|13341.1|13344.9|13342.9|13346|13343.2|13343|13341|79
1709833500000|2024-03-07 17:45:00|13344.8|13342.8|13345.8|13342.3|13345.8|13343.1|13343.9|13341.3|100
1709833800000|2024-03-07 17:50:00|13345.7|13342.2|13344|13342|13345.8|13343|13343.6|13340.9|100
1709834100000|2024-03-07 17:55:00|13343.9|13341.9|13341.9|13339.9|13344.9|13342.2|13341.5|13338.8|132
1709834400000|2024-03-07 18:00:00|13342|13340|13340.8|13338.8|13342.8|13340.1|13340.7|13337.8|186
1709834700000|2024-03-07 18:05:00|13340.9|13338.9|13338|13336|13341.7|13338.9|13338|13336|137
1709835000000|2024-03-07 18:10:00|13338.1|13336.1|13338.9|13335.4|13339.7|13336.9|13337.9|13335.2|151
1709835300000|2024-03-07 18:15:00|13338.2|13336.2|13337.9|13335.9|13338.9|13336.2|13337.8|13335.2|55
1709835600000|2024-03-07 18:20:00|13337.8|13335.8|13338.1|13336.1|13338.9|13336.2|13337.6|13334.9|111
1709835900000|2024-03-07 18:25:00|13338|13336|13337.9|13335.9|13338.9|13336.5|13337.7|13334.9|134
1709836200000|2024-03-07 18:30:00|13338|13336|13339.4|13335.9|13340.2|13337.5|13337.9|13335.6|109
1709836500000|2024-03-07 18:35:00|13339.3|13335.8|13338.7|13335.2|13340.1|13337|13337.5|13334.9|139
1709836800000|2024-03-07 18:40:00|13338.8|13335.3|13337.7|13335.7|13338.8|13336.1|13337.7|13335.2|67
1709837100000|2024-03-07 18:45:00|13337.8|13335.8|13336.2|13334.2|13337.9|13335.9|13335.9|13333.1|133
1709837400000|2024-03-07 18:50:00|13336.1|13334.1|13336.9|13334.9|13337.8|13335.1|13335.9|13333.3|73
1709837700000|2024-03-07 18:55:00|13336.8|13334.8|13337.1|13333.6|13337.2|13335.2|13335.7|13333.5|87
1709838000000|2024-03-07 19:00:00|13337|13333.5|13336|13334|13337.7|13334.9|13335.9|13333.4|110
1709838300000|2024-03-07 19:05:00|13336.1|13334.1|13338.1|13334.6|13338.2|13334.7|13336|13333.1|83
1709838600000|2024-03-07 19:10:00|13338.2|13334.7|13335.3|13333.3|13338.2|13334.7|13335.2|13333.2|66
1709838900000|2024-03-07 19:15:00|13335.2|13333.2|13335.9|13333.9|13336|13334|13335.2|13333.2|61
1709839200000|2024-03-07 19:20:00|13336|13334|13334.4|13332.4|13336.2|13334.2|13334.3|13332.3|92
1709839500000|2024-03-07 19:25:00|13334.3|13332.3|13334.7|13332.7|13335.2|13333.2|13334.3|13332.3|106
1709839800000|2024-03-07 19:30:00|13334.6|13332.6|13335.4|13331.9|13335.4|13333.1|13334.5|13331.6|118
1709840100000|2024-03-07 19:35:00|13335.3|13331.8|13335.9|13332.4|13336|13333.1|13334.4|13331.6|124
1709840400000|2024-03-07 19:40:00|13335.2|13333.2|13335|13331.5|13336|13333.3|13334.2|13331.5|116
1709840700000|2024-03-07 19:45:00|13335.1|13331.6|13334.4|13332.4|13335.3|13332.6|13334.1|13331.3|130
1709841000000|2024-03-07 19:50:00|13334.3|13332.3|13334.3|13330.8|13335.4|13332.4|13334|13330.5|125
1709841300000|2024-03-07 19:55:00|13334.4|13330.9|13333.9|13330.4|13335|13331.6|13333.3|13330.3|138
1709841600000|2024-03-07 20:00:00|13333.8|13330.3|13334.5|13331|13334.8|13331.3|13333.8|13330.3|172
1709841900000|2024-03-07 20:05:00|13334.4|13330.9|13334.8|13331.3|13335|13331.5|13334.3|13330.8|103
1709842200000|2024-03-07 20:10:00|13334.7|13331.2|13334.6|13331.1|13335.1|13331.6|13334.4|13330.9|76
1709842500000|2024-03-07 20:15:00|13334.5|13331|13335.1|13331.6|13335.2|13331.7|13334.1|13330.6|60
1709842800000|2024-03-07 20:20:00|13335.2|13331.7|13335.4|13331.9|13335.7|13332.2|13334.5|13331|61
1709843100000|2024-03-07 20:25:00|13335.5|13332|13334.9|13331.4|13335.7|13332.2|13334.3|13330.8|117
1709843400000|2024-03-07 20:30:00|13335|13331.5|13334|13330.5|13335.1|13331.6|13333.7|13330.2|96
1709843700000|2024-03-07 20:35:00|13333.7|13330.2|13334.1|13330.6|13334.7|13331.2|13333.7|13330.2|93
1709844000000|2024-03-07 20:40:00|13334|13330.5|13334.7|13331.2|13334.8|13331.3|13333.9|13330.4|75
1709844300000|2024-03-07 20:45:00|13334.6|13331.1|13334.4|13330.9|13335|13331.5|13334.3|13330.8|99
1709844600000|2024-03-07 20:50:00|13334.5|13331|13334.3|13330.8|13335.3|13331.8|13334.3|13330.8|118
1709844900000|2024-03-07 20:55:00|13334.4|13330.9|13334.4|13330.9|13335.4|13332.6|13334.1|13330.6|74
1709845200000|2024-03-07 21:00:00|13334.7|13331.2|13334|13332|13334.9|13332.1|13333.7|13330.8|99
1709845500000|2024-03-07 21:05:00|13333.9|13331.9|13334.8|13331.3|13335|13332.1|13333.6|13330.6|99
1709845800000|2024-03-07 21:10:00|13334.7|13331.2|13334.3|13330.8|13334.9|13331.5|13333.4|13330.6|70
1709846100000|2024-03-07 21:15:00|13334.2|13330.7|13334.3|13330.8|13335.3|13331.8|13333.5|13330.5|120
1709846400000|2024-03-07 21:20:00|13334.2|13330.7|13334.2|13330.7|13334.3|13330.8|13334.1|13330.6|35
1709846700000|2024-03-07 21:25:00|13334.3|13330.8|13334.8|13331.3|13335.1|13331.6|13334|13330.5|43
1709847000000|2024-03-07 21:30:00|13334.9|13331.4|13334.1|13330.6|13334.9|13331.4|13333.9|13330.4|76
1709847300000|2024-03-07 21:35:00|13334|13330.5|13334.5|13331|13334.7|13331.2|13334|13330.5|29
1709847600000|2024-03-07 21:40:00|13334.6|13331.1|13333.3|13329.8|13334.8|13331.3|13333.1|13329.6|33
1709847900000|2024-03-07 21:45:00|13333.2|13329.7|13333.2|13329.7|13333.4|13329.9|13332.9|13329.4|40
1709848200000|2024-03-07 21:50:00|13333.1|13329.6|13334.5|13331|13334.5|13331|13333.1|13329.6|71
1709848500000|2024-03-07 21:55:00|13334.4|13330.9|13334.1|13330.6|13334.4|13330.9|13333.9|13330.4|169
1709848800000|2024-03-07 22:00:00|13334.4|13329.9|13334.9|13328.9|13335.7|13330.5|13334.3|13328|21
1709849100000|2024-03-07 22:05:00|13334.8|13329.1|13341.6|13328.8|13342.5|13330.8|13334.8|13328.2|92
1709849400000|2024-03-07 22:10:00|13341.7|13328.9|13341.6|13328.6|13343.5|13329.2|13341.4|13328.4|84
1709849700000|2024-03-07 22:15:00|13341.5|13328.7|13340.9|13328.6|13341.8|13328.9|13340.4|13328.5|59
1709850000000|2024-03-07 22:20:00|13341.1|13328.5|13340|13330.1|13341.2|13330.4|13339.9|13328.5|28
1709850300000|2024-03-07 22:25:00|13340.1|13330.2|13341.5|13329.2|13341.7|13330.3|13339.8|13328.7|31
1709850600000|2024-03-07 22:30:00|13341.6|13329.3|13340.1|13330.6|13341.7|13330.8|13339.6|13329.1|111
1709850900000|2024-03-07 22:35:00|13340|13330.7|13340.5|13330.1|13340.7|13330.9|13339.1|13330.1|57
1709851200000|2024-03-07 22:40:00|13340.6|13330.3|13340.2|13330.8|13341.2|13330.9|13339.5|13330|142
1709851500000|2024-03-07 22:45:00|13340|13330.6|13341.2|13330.8|13341.3|13331.3|13340|13330.4|58
1709851800000|2024-03-07 22:50:00|13341.3|13330.7|13341.2|13331.5|13341.3|13331.8|13340.8|13330.7|59
1709852100000|2024-03-07 22:55:00|13341.1|13331.3|13341|13330.3|13341.5|13331.6|13340.6|13330.3|48
1709852400000|2024-03-07 23:00:00|13340.9|13330.8|13336|13332.4|13341.1|13332.5|13335.5|13330.6|565
1709852700000|2024-03-07 23:05:00|13335.9|13332.3|13335.6|13332.1|13336.1|13332.6|13334.5|13331|348
1709853000000|2024-03-07 23:10:00|13335.7|13332.2|13334.9|13331.4|13335.7|13332.2|13333.4|13329.9|99
1709853300000|2024-03-07 23:15:00|13334.8|13331.3|13334.2|13330.7|13334.8|13331.3|13333.3|13329.8|67
1709853600000|2024-03-07 23:20:00|13334.3|13330.8|13333.8|13330.3|13334.3|13330.8|13333.7|13330.2|36
1709853900000|2024-03-07 23:25:00|13333.7|13330.2|13334.7|13331.2|13334.8|13331.3|13333.7|13330.2|33
1709854200000|2024-03-07 23:30:00|13334.6|13331.1|13333.6|13330.1|13334.6|13331.1|13333.6|13330.1|33
1709854500000|2024-03-07 23:35:00|13333.5|13330|13333.7|13330.2|13333.8|13331.1|13332.7|13329.8|38
1709854800000|2024-03-07 23:40:00|13333.8|13330.3|13334|13330.5|13334|13331.2|13333.2|13329.8|50
1709855100000|2024-03-07 23:45:00|13334.1|13330.6|13333.8|13330.3|13334.2|13331.4|13333.2|13330.2|54
1709855400000|2024-03-07 23:50:00|13333.7|13330.2|13331.9|13328.4|13333.8|13330.3|13331.8|13328.3|58
1709855700000|2024-03-07 23:55:00|13331.8|13328.3|13331.9|13328.4|13332.5|13329|13331.7|13328.2|59
1709769600000|2024-03-07 00:00:00|13385.9|13383.9|13381.1|13377.6|13385.9|13383.9|13381|13377.5|97
1709769900000|2024-03-07 00:05:00|13381|13377.5|13377.8|13375.8|13381|13378.1|13377.6|13375.2|144
1709770200000|2024-03-07 00:10:00|13377.9|13375.9|13378.1|13374.6|13378.9|13376.5|13375.6|13372.6|170
1709770500000|2024-03-07 00:15:00|13377.9|13374.4|13380.8|13378.8|13381.6|13379|13376.6|13373.8|165
1709770800000|2024-03-07 00:20:00|13380.6|13378.6|13381.2|13377.7|13381.4|13379.1|13379.8|13376.7|133
1709771100000|2024-03-07 00:25:00|13381.3|13377.8|13383.5|13381.5|13384.5|13381.6|13381.3|13377.8|108
1709771400000|2024-03-07 00:30:00|13383.7|13381.7|13381.9|13379.9|13385.4|13382.4|13381.4|13379.4|123
1709771700000|2024-03-07 00:35:00|13381.8|13379.8|13381.6|13379.6|13382.6|13380.6|13381.2|13379.2|87
1709772000000|2024-03-07 00:40:00|13381.5|13379.5|13382.2|13380.2|13382.6|13380.2|13381.4|13379|101
1709772300000|2024-03-07 00:45:00|13382.1|13380.1|13381.7|13379.7|13382.3|13380.3|13380.8|13378.8|127
1709772600000|2024-03-07 00:50:00|13381.8|13379.8|13376.5|13374.5|13382.2|13380.2|13376.5|13374.5|152
1709772900000|2024-03-07 00:55:00|13376.4|13374.4|13378.4|13376.4|13379.7|13377.7|13376.4|13374.4|173
1709773200000|2024-03-07 01:00:00|13378.2|13376.2|13381|13379|13381.3|13379.3|13378.1|13376.1|168
1709773500000|2024-03-07 01:05:00|13380.9|13378.9|13381.3|13379.3|13381.4|13379.4|13379.7|13377.7|187
1709773800000|2024-03-07 01:10:00|13381.2|13379.2|13379.8|13377.8|13381.3|13379.3|13379.4|13377.4|206
1709774100000|2024-03-07 01:15:00|13379.9|13377.9|13376.6|13374.6|13380.2|13378.2|13375.4|13373.4|265
1709774400000|2024-03-07 01:20:00|13376.7|13374.7|13380.9|13378.9|13381.3|13379.3|13376.4|13374.4|161
1709774700000|2024-03-07 01:25:00|13380.8|13378.8|13381.5|13379.5|13382|13380|13379.2|13377.2|193
1709775000000|2024-03-07 01:30:00|13381.6|13379.6|13379.1|13377.1|13381.6|13379.6|13378.4|13376.4|239
1709775300000|2024-03-07 01:35:00|13379.2|13377.2|13378.4|13376.4|13381.3|13379.3|13378.3|13376.3|235
1709775600000|2024-03-07 01:40:00|13378.3|13376.3|13376.8|13374.8|13378.8|13376.8|13376.6|13374.6|173
1709775900000|2024-03-07 01:45:00|13376.7|13374.7|13377.1|13375.1|13377.9|13375.5|13376.4|13374.3|137
1709776200000|2024-03-07 01:50:00|13377|13375|13379|13377|13379.2|13377.2|13376.5|13374.5|125
1709776500000|2024-03-07 01:55:00|13378.9|13376.9|13378.9|13376.9|13379.5|13377.5|13378.3|13376.3|170
1709776800000|2024-03-07 02:00:00|13379|13377|13379.1|13377.1|13379.5|13377.5|13378.2|13376.2|146
1709777100000|2024-03-07 02:05:00|13378.9|13376.9|13378.9|13376.9|13379.5|13377.5|13378.7|13376.7|144
1709777400000|2024-03-07 02:10:00|13379|13377|13381.6|13379.6|13381.8|13379.8|13378.6|13376.6|145
1709777700000|2024-03-07 02:15:00|13381.5|13379.5|13380.2|13378.2|13381.5|13379.5|13379.5|13377.5|149
1709778000000|2024-03-07 02:20:00|13380.1|13378.1|13382.9|13380.9|13383.7|13381.7|13380.1|13378.1|162
1709778300000|2024-03-07 02:25:00|13383|13381|13384.9|13382.9|13384.9|13382.9|13382.9|13380.9|103
1709778600000|2024-03-07 02:30:00|13385|13383|13383|13381|13385|13383|13382.8|13380.8|169
1709778900000|2024-03-07 02:35:00|13383.1|13381.1|13382.5|13380.5|13383.5|13381.5|13382.2|13380.2|129
1709779200000|2024-03-07 02:40:00|13382.6|13380.6|13381.9|13379.9|13383|13381|13381.3|13379.3|66
1709779500000|2024-03-07 02:45:00|13381.8|13379.8|13380.5|13378.5|13381.9|13379.9|13380.3|13378.3|104
1709779800000|2024-03-07 02:50:00|13380.4|13378.4|13379.6|13377.6|13380.6|13378.6|13379|13377|134
1709780100000|2024-03-07 02:55:00|13379.7|13377.7|13379.3|13377.3|13380|13377.9|13379.1|13376.4|124
1709780400000|2024-03-07 03:00:00|13379.4|13377.4|13379.1|13377.1|13380.2|13378.2|13378.6|13376.6|169
1709780700000|2024-03-07 03:05:00|13379|13377|13378.7|13376.7|13379.3|13377.3|13378.4|13376.4|125
1709781000000|2024-03-07 03:10:00|13378.8|13376.8|13379.5|13377.5|13379.7|13377.7|13378.5|13376.5|78
1709781300000|2024-03-07 03:15:00|13379.4|13377.4|13379.5|13377.5|13379.6|13377.6|13378.3|13376.3|99
1709781600000|2024-03-07 03:20:00|13379.4|13377.4|13382|13380|13382.6|13380.6|13379.4|13377.4|107
1709781900000|2024-03-07 03:25:00|13381.9|13379.9|13381.5|13379.5|13382|13380|13380|13378|94
1709782200000|2024-03-07 03:30:00|13381.4|13379.4|13381|13379|13381.4|13379.4|13380|13378|86
1709782500000|2024-03-07 03:35:00|13381.1|13379.1|13379.8|13377.8|13381.6|13379.6|13379.8|13377.8|70
1709782800000|2024-03-07 03:40:00|13379.7|13377.7|13378.6|13376.6|13379.7|13377.7|13378.3|13375.7|130
1709783100000|2024-03-07 03:45:00|13378.5|13376.5|13376.5|13374.5|13379.5|13376.7|13376.3|13374.3|121
1709783400000|2024-03-07 03:50:00|13376.4|13374.4|13374.3|13372.3|13376.5|13374.5|13374.2|13372.2|97
1709783700000|2024-03-07 03:55:00|13374.2|13372.2|13372.6|13370.6|13374.6|13372.6|13372.6|13370.6|107
1709784000000|2024-03-07 04:00:00|13372.7|13370.7|13371.6|13369.6|13373.6|13371.6|13370.5|13368.5|164
1709784300000|2024-03-07 04:05:00|13371.5|13369.5|13371|13369|13371.6|13369.6|13370.7|13368.7|101
1709784600000|2024-03-07 04:10:00|13371.1|13369.1|13371.3|13369.3|13371.6|13369.6|13370.8|13368.8|99
1709784900000|2024-03-07 04:15:00|13371.4|13369.4|13370.7|13368.7|13371.5|13369.5|13370.6|13368.6|69
1709785200000|2024-03-07 04:20:00|13370.6|13368.6|13369.9|13367.9|13371.2|13369.2|13369.6|13367.6|88
1709785500000|2024-03-07 04:25:00|13370|13368|13368.7|13366.7|13370|13368|13368.3|13366.3|108
1709785800000|2024-03-07 04:30:00|13368.6|13366.6|13369.5|13367.5|13369.8|13367.8|13368.5|13366.5|93
1709786100000|2024-03-07 04:35:00|13369.6|13367.6|13371|13369|13371.8|13369.8|13369.5|13367.5|81
1709786400000|2024-03-07 04:40:00|13371.1|13369.1|13369.8|13367.8|13371.1|13369.1|13368.8|13366.8|95
1709786700000|2024-03-07 04:45:00|13369.9|13367.9|13370.5|13368.5|13370.6|13368.6|13369.4|13367.4|91
1709787000000|2024-03-07 04:50:00|13370.6|13368.6|13371.9|13369.9|13372|13370|13370.5|13368.5|83
1709787300000|2024-03-07 04:55:00|13372|13370|13373.5|13371.5|13373.6|13371.6|13371.7|13369.7|137
1709787600000|2024-03-07 05:00:00|13373.6|13371.6|13373.2|13371.2|13373.8|13371.8|13372.9|13370.9|125
1709787900000|2024-03-07 05:05:00|13373.1|13371.1|13373.7|13371.7|13374|13371.7|13372.9|13370.3|109
1709788200000|2024-03-07 05:10:00|13374.1|13372.1|13373.1|13371.1|13374.7|13372.7|13373|13371|131
1709788500000|2024-03-07 05:15:00|13373.2|13371.2|13371.5|13369.5|13374.1|13372.1|13370.8|13368.8|131
1709788800000|2024-03-07 05:20:00|13371.6|13369.6|13371.1|13369.1|13371.6|13369.6|13370.9|13368.9|77
1709789100000|2024-03-07 05:25:00|13371.2|13369.2|13371|13369|13371.3|13369.3|13370.9|13368.9|47
1709789400000|2024-03-07 05:30:00|13371.1|13369.1|13371|13369|13371.2|13369.2|13370.5|13368.5|64
1709789700000|2024-03-07 05:35:00|13370.9|13368.9|13374|13372|13374.5|13372.5|13370.9|13368.9|110
1709790000000|2024-03-07 05:40:00|13373.9|13371.9|13376.4|13374.4|13376.6|13374.6|13373.9|13371.9|110
1709790300000|2024-03-07 05:45:00|13376.3|13374.3|13377.9|13375.9|13378.8|13376.8|13376.3|13374.3|119
1709790600000|2024-03-07 05:50:00|13377.8|13375.8|13379.3|13377.3|13380.7|13378.7|13377.7|13375.7|92
1709790900000|2024-03-07 05:55:00|13379.4|13377.4|13381|13379|13381.2|13379.2|13378.3|13376.3|103
1709791200000|2024-03-07 06:00:00|13381.1|13379.1|13379.3|13377.3|13381.2|13379.2|13379.1|13377.1|123
1709791500000|2024-03-07 06:05:00|13379.4|13377.4|13378.4|13376.4|13379.7|13377.7|13378.3|13376.3|110
1709791800000|2024-03-07 06:10:00|13378.5|13376.5|13375.9|13373.9|13378.8|13376.8|13375.4|13373.4|107
1709792100000|2024-03-07 06:15:00|13376|13374|13376.7|13374.7|13377.3|13375.3|13375.7|13373.2|93
1709792400000|2024-03-07 06:20:00|13376.8|13374.8|13373.3|13371.3|13376.8|13374.8|13372|13369.3|159
1709792700000|2024-03-07 06:25:00|13373.2|13371.2|13373.8|13371.8|13376|13374|13373.1|13371.1|168
1709793000000|2024-03-07 06:30:00|13373.7|13371.7|13373.7|13371.7|13374.5|13372.5|13372.3|13370.3|163
1709793300000|2024-03-07 06:35:00|13373.8|13371.8|13373|13371|13374.9|13372.4|13372.6|13370.2|155
1709793600000|2024-03-07 06:40:00|13373.1|13371.1|13373|13371|13373.8|13371.8|13372|13370|120
1709793900000|2024-03-07 06:45:00|13372.9|13370.9|13372|13370|13373.9|13371.3|13372|13370|87
1709794200000|2024-03-07 06:50:00|13371.9|13369.9|13370.3|13368.3|13372.1|13370.1|13370.3|13368.3|97
1709794500000|2024-03-07 06:55:00|13370.2|13368.2|13368.8|13366.8|13370.5|13368.5|13368.7|13366.1|146
1709794800000|2024-03-07 07:00:00|13368.7|13366.7|13369.4|13367.4|13370.1|13368.1|13367.4|13365.3|245
1709795100000|2024-03-07 07:05:00|13369.3|13367.3|13367.9|13365.9|13369.8|13367.8|13367.3|13365.3|226
1709795400000|2024-03-07 07:10:00|13368|13366|13368.9|13366.9|13369.3|13367.3|13367.7|13365.7|214
1709795700000|2024-03-07 07:15:00|13369|13367|13369.5|13367.5|13371.7|13369.7|13369|13367|167
1709796000000|2024-03-07 07:20:00|13369.4|13367.4|13371.6|13369.6|13371.8|13369.8|13369.4|13367.4|185
1709796300000|2024-03-07 07:25:00|13371.5|13369.5|13371.5|13369.5|13371.7|13369.7|13370.9|13368.9|174
1709796600000|2024-03-07 07:30:00|13371.4|13369.4|13367.8|13365.8|13371.5|13369.5|13367.5|13365.5|197
1709796900000|2024-03-07 07:35:00|13367.9|13365.9|13366.9|13364.9|13368.4|13366.4|13366.8|13364.8|184
1709797200000|2024-03-07 07:40:00|13367|13365|13369.2|13367.2|13369.4|13367.4|13366.9|13364.9|172
1709797500000|2024-03-07 07:45:00|13369.1|13367.1|13369.7|13367.7|13371.4|13369.4|13369.1|13367.1|199
1709797800000|2024-03-07 07:50:00|13369.6|13367.6|13368|13366|13370.5|13368.5|13368|13366|192
1709798100000|2024-03-07 07:55:00|13367.9|13365.9|13365.9|13363.9|13368|13366|13365.8|13363.8|208
1709798400000|2024-03-07 08:00:00|13365.8|13363.8|13364.4|13362.4|13366.2|13364.2|13363.4|13360.7|237
1709798700000|2024-03-07 08:05:00|13364.5|13362.5|13366.1|13364.1|13366.7|13364.7|13363.5|13361.5|159
1709799000000|2024-03-07 08:10:00|13366.2|13364.2|13365.7|13363.7|13367.9|13365.9|13365.5|13363.5|218
1709799300000|2024-03-07 08:15:00|13365.8|13363.8|13363.5|13361.5|13366.1|13364.1|13363.3|13361.3|181
1709799600000|2024-03-07 08:20:00|13363.6|13361.6|13363.9|13361.9|13364.8|13362.8|13363.4|13361.4|203
1709799900000|2024-03-07 08:25:00|13364|13362|13362|13360|13365|13363|13361.5|13359.5|152
1709800200000|2024-03-07 08:30:00|13361.9|13359.9|13362.6|13360.6|13363.4|13361.4|13361.5|13359.5|210
1709800500000|2024-03-07 08:35:00|13362.7|13360.7|13362.2|13360.2|13362.7|13360.7|13361.1|13358.3|211
1709800800000|2024-03-07 08:40:00|13362.1|13360.1|13363|13361|13364.2|13361.5|13361.7|13359.7|223
1709801100000|2024-03-07 08:45:00|13362.8|13360.8|13361.9|13359.9|13363|13361|13361.6|13359.6|163
1709801400000|2024-03-07 08:50:00|13362|13360|13362.6|13360.6|13363.3|13361.3|13361.8|13359.8|165
1709801700000|2024-03-07 08:55:00|13362.7|13360.7|13361.7|13359.7|13363.5|13361.5|13361.6|13359.6|206
1709802000000|2024-03-07 09:00:00|13361.8|13359.8|13362.6|13360.6|13362.9|13360.9|13361.8|13359.8|161
1709802300000|2024-03-07 09:05:00|13362.7|13360.7|13364.6|13362.6|13364.7|13362.7|13362.5|13360.5|183
1709802600000|2024-03-07 09:10:00|13364.5|13362.5|13364.9|13362.9|13365.6|13363.6|13363.8|13361.8|194
1709802900000|2024-03-07 09:15:00|13364.8|13362.8|13363.4|13361.4|13364.8|13362.8|13363.3|13361.3|156
1709803200000|2024-03-07 09:20:00|13363.3|13361.3|13361.1|13359.1|13363.4|13361.4|13361.1|13358.4|200
1709803500000|2024-03-07 09:25:00|13361.2|13359.2|13361.4|13359.4|13362.1|13359.5|13360.6|13358.2|183
1709803800000|2024-03-07 09:30:00|13362.2|13358.7|13361.1|13359.1|13362.3|13359.3|13360.6|13357.9|182
1709804100000|2024-03-07 09:35:00|13361|13359|13362.2|13360.2|13362.9|13360.9|13360.8|13358.8|74
1709804400000|2024-03-07 09:40:00|13362.1|13360.1|13361.4|13359.4|13362.2|13360.2|13360.5|13358.5|199
1709804700000|2024-03-07 09:45:00|13361.5|13359.5|13361.4|13359.4|13362.8|13360.2|13361.2|13359.1|146
1709805000000|2024-03-07 09:50:00|13361.5|13359.5|13360.8|13358.8|13362|13360|13360.3|13358.3|124
1709805300000|2024-03-07 09:55:00|13360.7|13358.7|13359.4|13357.4|13361.4|13358.9|13359.2|13357.2|136
1709805600000|2024-03-07 10:00:00|13359.3|13357.3|13359.2|13357.2|13359.4|13357.4|13358.2|13356.2|163
1709805900000|2024-03-07 10:05:00|13359.3|13357.3|13359.4|13357.4|13359.6|13357.6|13358.6|13356.6|176
1709806200000|2024-03-07 10:10:00|13359.5|13357.5|13359.3|13357.3|13360.5|13358.5|13359.2|13357.2|142
1709806500000|2024-03-07 10:15:00|13359.2|13357.2|13359.1|13357.1|13359.6|13357.6|13358.3|13356.3|119
1709806800000|2024-03-07 10:20:00|13359.2|13357.2|13359.1|13357.1|13359.8|13357.8|13358.5|13356.5|115
1709807100000|2024-03-07 10:25:00|13359.2|13357.2|13362.1|13358.6|13362.1|13359.9|13359.1|13356.8|137
1709807400000|2024-03-07 10:30:00|13362.2|13358.7|13361.8|13359.8|13362.6|13359.8|13360.3|13357.8|163
1709807700000|2024-03-07 10:35:00|13361.7|13359.7|13362.7|13360.7|13363.3|13361.1|13361.5|13358.4|181
1709808000000|2024-03-07 10:40:00|13362.8|13360.8|13362.2|13360.2|13363.4|13360.9|13362.1|13359.7|152
1709808300000|2024-03-07 10:45:00|13362.1|13360.1|13360.4|13358.4|13362.2|13360.2|13360.3|13357.7|150
1709808600000|2024-03-07 10:50:00|13360.3|13358.3|13359.8|13357.8|13360.8|13358.3|13359|13356.5|133
1709808900000|2024-03-07 10:55:00|13359.9|13357.9|13358.3|13354.8|13360|13358|13357.3|13354.4|170
1709809200000|2024-03-07 11:00:00|13358.4|13354.9|13357.6|13354.1|13359.6|13356.1|13356.4|13353.6|229
1709809500000|2024-03-07 11:05:00|13357.5|13354|13356.5|13354.5|13358.4|13355.7|13356.2|13353.7|198
1709809800000|2024-03-07 11:10:00|13356.6|13354.6|13355.5|13353.5|13357.1|13354.6|13355.1|13353.1|212
1709810100000|2024-03-07 11:15:00|13355.6|13353.6|13356.9|13354.9|13357.1|13354.9|13355.3|13353.2|146
1709810400000|2024-03-07 11:20:00|13357|13355|13355.5|13353.5|13357.8|13355|13355.4|13353.4|125
1709810700000|2024-03-07 11:25:00|13355.4|13353.4|13356.1|13354.1|13356.8|13354.8|13355.2|13353.2|149
1709811000000|2024-03-07 11:30:00|13356.2|13354.2|13355.3|13353.3|13356.3|13354.3|13355|13353|125
1709811300000|2024-03-07 11:35:00|13355.2|13353.2|13355.4|13353.4|13356.5|13353.7|13355|13352.2|182
1709811600000|2024-03-07 11:40:00|13355.5|13353.5|13356.8|13354.8|13356.8|13354.8|13355.3|13352.8|136
1709811900000|2024-03-07 11:45:00|13356.7|13354.7|13358.1|13356.1|13359.3|13357.3|13356.5|13353.8|182
1709812200000|2024-03-07 11:50:00|13358.2|13356.2|13356.9|13354.9|13358.7|13356.7|13356.6|13354.6|183
1709812500000|2024-03-07 11:55:00|13357|13355|13357.9|13355.9|13358.5|13356.5|13356.9|13354.9|150
1709812800000|2024-03-07 12:00:00|13358|13356|13356.4|13354.4|13358|13356|13356.3|13354.3|167
1709813100000|2024-03-07 12:05:00|13356.5|13354.5|13355.2|13353.2|13356.5|13354.5|13354.3|13352.3|140
1709813400000|2024-03-07 12:10:00|13355.3|13353.3|13356.9|13354.9|13357|13355|13354.4|13352.1|202
1709813700000|2024-03-07 12:15:00|13357|13355|13357.5|13355.5|13357.8|13355.8|13356.4|13354.4|191
1709814000000|2024-03-07 12:20:00|13357.6|13355.6|13354.7|13352.7|13357.6|13355.6|13354.4|13352.4|196
1709814300000|2024-03-07 12:25:00|13354.8|13352.8|13354.8|13352.8|13355.8|13353.8|13354.5|13352.5|146
1709814600000|2024-03-07 12:30:00|13354.7|13352.7|13355.5|13353.5|13356.8|13354.8|13354.7|13352.7|118
1709814900000|2024-03-07 12:35:00|13355.4|13353.4|13355.3|13353.3|13355.7|13353.7|13354.6|13352.6|154
1709815200000|2024-03-07 12:40:00|13355.5|13353.5|13354.4|13352.4|13355.8|13353.8|13354|13352|137
1709815500000|2024-03-07 12:45:00|13354.3|13352.3|13355.5|13353.5|13355.7|13353.7|13354.3|13352.3|140
1709815800000|2024-03-07 12:50:00|13355.6|13353.6|13354.8|13352.8|13355.8|13353.8|13354.5|13351.9|185
1709816100000|2024-03-07 12:55:00|13354.7|13352.7|13355.5|13353.5|13355.8|13353.8|13354.6|13352.6|162
1709816400000|2024-03-07 13:00:00|13355.4|13353.4|13354.8|13352.8|13355.6|13353.6|13354.6|13352.6|162
1709816700000|2024-03-07 13:05:00|13354.9|13352.9|13355.2|13353.2|13356.3|13353.7|13354.3|13352.3|177
1709817000000|2024-03-07 13:10:00|13355.3|13353.3|13355.5|13352|13356.3|13353.5|13354.7|13351.6|87
1709817300000|2024-03-07 13:15:00|13355.4|13351.9|13356.5|13353|13361.9|13358.4|13355.4|13351.9|295
1709817600000|2024-03-07 13:20:00|13355.7|13352.2|13355|13351.5|13358|13354.5|13353.7|13350.4|321
1709817900000|2024-03-07 13:25:00|13354.9|13351.4|13363.5|13352.1|13363.5|13352.1|13352.5|13349.6|220
1709818200000|2024-03-07 13:30:00|13363.3|13352.2|13353.7|13351.7|13363.3|13353.2|13353.7|13350.2|246
1709818500000|2024-03-07 13:35:00|13353.6|13351.6|13353.8|13351.8|13356.4|13354.4|13353.5|13350.8|290
1709818800000|2024-03-07 13:40:00|13353.9|13351.9|13353.2|13351.2|13354|13352|13351.6|13349.6|243
1709819100000|2024-03-07 13:45:00|13353.9|13350.4|13356|13354|13356|13354|13352.9|13350|250
1709819400000|2024-03-07 13:50:00|13355.9|13353.9|13358.2|13356.2|13358.8|13356.8|13355.3|13353.3|240
1709819700000|2024-03-07 13:55:00|13358.3|13356.3|13358.3|13356.3|13359.4|13357.4|13357.6|13355.6|292
1709820000000|2024-03-07 14:00:00|13358|13356|13356.7|13354.7|13360.3|13358.3|13356.6|13354.6|400
1709820300000|2024-03-07 14:05:00|13356.8|13354.8|13355.4|13353.4|13356.9|13354.9|13353.3|13351.3|325
1709820600000|2024-03-07 14:10:00|13355.5|13353.5|13355.1|13353.1|13356.5|13354.1|13354.5|13352.5|222
1709820900000|2024-03-07 14:15:00|13355.2|13353.2|13355.8|13353.8|13357.2|13355.2|13354.5|13352.5|208
1709821200000|2024-03-07 14:20:00|13355.7|13353.7|13354.7|13351.2|13355.7|13353.7|13352.4|13349.5|246
1709821500000|2024-03-07 14:25:00|13354.6|13351.1|13352.4|13350.4|13354.9|13352.7|13352|13349.8|296
1709821800000|2024-03-07 14:30:00|13352.3|13350.3|13352.1|13348.6|13354.4|13351.1|13351.6|13348.6|287
1709822100000|2024-03-07 14:35:00|13352|13348.5|13355|13353|13356.4|13353.3|13350.2|13346.7|274
1709822400000|2024-03-07 14:40:00|13355.1|13353.1|13357.5|13355.5|13359.2|13356.4|13355|13352.6|212
1709822700000|2024-03-07 14:45:00|13357.4|13355.4|13358.6|13356.6|13359.6|13357.4|13357.1|13354.2|228
1709823000000|2024-03-07 14:50:00|13358.5|13356.5|13354.6|13352.6|13358.5|13356.5|13353.7|13351.7|272
1709823300000|2024-03-07 14:55:00|13355.4|13351.9|13351.8|13348.3|13355.4|13352.1|13351.3|13348|236
1709823600000|2024-03-07 15:00:00|13351.7|13348.2|13352.5|13349|13352.6|13349.1|13351.3|13347.8|144
1709823900000|2024-03-07 15:05:00|13352.3|13348.8|13355.4|13351.9|13355.5|13352.8|13351.4|13348.7|255
1709824200000|2024-03-07 15:10:00|13354.6|13352.6|13350.1|13348.1|13355|13352.6|13350|13347.7|233
1709824500000|2024-03-07 15:15:00|13350|13348|13350.8|13348.8|13350.9|13348.9|13349|13347|171
1709824800000|2024-03-07 15:20:00|13350.9|13348.9|13350.5|13348.5|13352.3|13350.3|13350.3|13347.9|232
1709825100000|2024-03-07 15:25:00|13350.6|13348.6|13349.3|13347.3|13352.1|13349.6|13349.2|13346.8|274
1709825400000|2024-03-07 15:30:00|13349.4|13347.4|13347.2|13345.2|13350.3|13347.9|13347.2|13345.2|178
1709825700000|2024-03-07 15:35:00|13347.3|13345.3|13345.6|13343.6|13347.8|13345.8|13345.3|13342.8|174
1709826000000|2024-03-07 15:40:00|13345.5|13343.5|13345.2|13341.7|13346.6|13344|13343.6|13341.2|164
1709826300000|2024-03-07 15:45:00|13345.1|13341.6|13342|13340|13345.2|13342.3|13341.9|13339.3|138
1709826600000|2024-03-07 15:50:00|13342.1|13340.1|13345.2|13343.2|13345.7|13343.7|13342.1|13339.4|211
1709826900000|2024-03-07 15:55:00|13345.3|13343.3|13345.2|13341.7|13346.7|13344|13343.7|13341.7|238
1709827200000|2024-03-07 16:00:00|13345.3|13341.8|13345.3|13341.8|13346.6|13343.1|13345.2|13341.7|290
1709827500000|2024-03-07 16:05:00|13345.4|13341.9|13346.1|13342.6|13346.9|13344.1|13344.7|13341.6|232
1709827800000|2024-03-07 16:10:00|13346.2|13342.7|13347.4|13343.9|13348.6|13345.1|13345.6|13342.1|238
1709828100000|2024-03-07 16:15:00|13347.5|13344|13344.5|13342.5|13347.8|13344.7|13344.4|13341.8|171
1709828400000|2024-03-07 16:20:00|13344.4|13342.4|13342.7|13340.7|13344.6|13342.6|13342.6|13340.1|138
1709828700000|2024-03-07 16:25:00|13342.6|13340.6|13338.3|13334.8|13344|13342|13335.2|13332.3|244
1709829000000|2024-03-07 16:30:00|13338.5|13335|13339.9|13337.9|13341.6|13338.9|13337.8|13335|360
1709829300000|2024-03-07 16:35:00|13340|13338|13340|13338|13341.3|13339.3|13339.2|13337.2|211
1709829600000|2024-03-07 16:40:00|13340.1|13338.1|13338|13336|13340.1|13338.1|13337.4|13335.4|161
1709829900000|2024-03-07 16:45:00|13337.9|13335.9|13338.9|13336.9|13340.3|13338.3|13337.9|13335.9|191
1709830200000|2024-03-07 16:50:00|13339|13337|13337.2|13335.2|13339|13337|13336.6|13334.6|212
1709830500000|2024-03-07 16:55:00|13337.1|13335.1|13338.6|13335.1|13339|13337|13336.9|13334.8|172
1709830800000|2024-03-07 17:00:00|13338.7|13335.2|13340.2|13336.7|13340.2|13337.3|13337.7|13335|186
1709831100000|2024-03-07 17:05:00|13340.1|13336.6|13339.3|13335.8|13340.5|13337.7|13338.3|13335.7|187
1709831400000|2024-03-07 17:10:00|13339.4|13335.9|13339.9|13336.4|13340.6|13337.1|13338.6|13335.6|214
1709831700000|2024-03-07 17:15:00|13340|13336.5|13339.1|13337.1|13340.1|13337.6|13338.5|13335.4|85
1709832000000|2024-03-07 17:20:00|13339.2|13337.2|13340|13338|13340.8|13338|13338.7|13336.1|94
1709832300000|2024-03-07 17:25:00|13339.9|13337.9|13342.2|13338.7|13342.5|13339.7|13339.9|13337.1|141
1709832600000|2024-03-07 17:30:00|13342.1|13338.6|13343.7|13340.2|13344|13340.5|13340.9|13338.1|120
1709832900000|2024-03-07 17:35:00|13343.9|13340.4|13343.2|13341.2|13343.9|13341.2|13342.4|13340|87
1709833200000|2024-03-07 17:40:00|13343.1|13341.1|13344.9|13342.9|13346|13343.2|13343|13341|79
1709833500000|2024-03-07 17:45:00|13344.8|13342.8|13345.8|13342.3|13345.8|13343.1|13343.9|13341.3|100
1709833800000|2024-03-07 17:50:00|13345.7|13342.2|13344|13342|13345.8|13343|13343.6|13340.9|100
1709834100000|2024-03-07 17:55:00|13343.9|13341.9|13341.9|13339.9|13344.9|13342.2|13341.5|13338.8|132
1709834400000|2024-03-07 18:00:00|13342|13340|13340.8|13338.8|13342.8|13340.1|13340.7|13337.8|186
1709834700000|2024-03-07 18:05:00|13340.9|13338.9|13338|13336|13341.7|13338.9|13338|13336|137
1709835000000|2024-03-07 18:10:00|13338.1|13336.1|13338.9|13335.4|13339.7|13336.9|13337.9|13335.2|151
1709835300000|2024-03-07 18:15:00|13338.2|13336.2|13337.9|13335.9|13338.9|13336.2|13337.8|13335.2|55
1709835600000|2024-03-07 18:20:00|13337.8|13335.8|13338.1|13336.1|13338.9|13336.2|13337.6|13334.9|111
1709835900000|2024-03-07 18:25:00|13338|13336|13337.9|13335.9|13338.9|13336.5|13337.7|13334.9|134
1709836200000|2024-03-07 18:30:00|13338|13336|13339.4|13335.9|13340.2|13337.5|13337.9|13335.6|109
1709836500000|2024-03-07 18:35:00|13339.3|13335.8|13338.7|13335.2|13340.1|13337|13337.5|13334.9|139
1709836800000|2024-03-07 18:40:00|13338.8|13335.3|13337.7|13335.7|13338.8|13336.1|13337.7|13335.2|67
1709837100000|2024-03-07 18:45:00|13337.8|13335.8|13336.2|13334.2|13337.9|13335.9|13335.9|13333.1|133
1709837400000|2024-03-07 18:50:00|13336.1|13334.1|13336.9|13334.9|13337.8|13335.1|13335.9|13333.3|73
1709837700000|2024-03-07 18:55:00|13336.8|13334.8|13337.1|13333.6|13337.2|13335.2|13335.7|13333.5|87
1709838000000|2024-03-07 19:00:00|13337|13333.5|13336|13334|13337.7|13334.9|13335.9|13333.4|110
1709838300000|2024-03-07 19:05:00|13336.1|13334.1|13338.1|13334.6|13338.2|13334.7|13336|13333.1|83
1709838600000|2024-03-07 19:10:00|13338.2|13334.7|13335.3|13333.3|13338.2|13334.7|13335.2|13333.2|66
1709838900000|2024-03-07 19:15:00|13335.2|13333.2|13335.9|13333.9|13336|13334|13335.2|13333.2|61
1709839200000|2024-03-07 19:20:00|13336|13334|13334.4|13332.4|13336.2|13334.2|13334.3|13332.3|92
1709839500000|2024-03-07 19:25:00|13334.3|13332.3|13334.7|13332.7|13335.2|13333.2|13334.3|13332.3|106
1709839800000|2024-03-07 19:30:00|13334.6|13332.6|13335.4|13331.9|13335.4|13333.1|13334.5|13331.6|118
1709840100000|2024-03-07 19:35:00|13335.3|13331.8|13335.9|13332.4|13336|13333.1|13334.4|13331.6|124
1709840400000|2024-03-07 19:40:00|13335.2|13333.2|13335|13331.5|13336|13333.3|13334.2|13331.5|116
1709840700000|2024-03-07 19:45:00|13335.1|13331.6|13334.4|13332.4|13335.3|13332.6|13334.1|13331.3|130
1709841000000|2024-03-07 19:50:00|13334.3|13332.3|13334.3|13330.8|13335.4|13332.4|13334|13330.5|125
1709841300000|2024-03-07 19:55:00|13334.4|13330.9|13333.9|13330.4|13335|13331.6|13333.3|13330.3|138
1709841600000|2024-03-07 20:00:00|13333.8|13330.3|13334.5|13331|13334.8|13331.3|13333.8|13330.3|172
1709841900000|2024-03-07 20:05:00|13334.4|13330.9|13334.8|13331.3|13335|13331.5|13334.3|13330.8|103
1709842200000|2024-03-07 20:10:00|13334.7|13331.2|13334.6|13331.1|13335.1|13331.6|13334.4|13330.9|76
1709842500000|2024-03-07 20:15:00|13334.5|13331|13335.1|13331.6|13335.2|13331.7|13334.1|13330.6|60
1709842800000|2024-03-07 20:20:00|13335.2|13331.7|13335.4|13331.9|13335.7|13332.2|13334.5|13331|61
1709843100000|2024-03-07 20:25:00|13335.5|13332|13334.9|13331.4|13335.7|13332.2|13334.3|13330.8|117
1709843400000|2024-03-07 20:30:00|13335|13331.5|13334|13330.5|13335.1|13331.6|13333.7|13330.2|96
1709843700000|2024-03-07 20:35:00|13333.7|13330.2|13334.1|13330.6|13334.7|13331.2|13333.7|13330.2|93
1709844000000|2024-03-07 20:40:00|13334|13330.5|13334.7|13331.2|13334.8|13331.3|13333.9|13330.4|75
1709844300000|2024-03-07 20:45:00|13334.6|13331.1|13334.4|13330.9|13335|13331.5|13334.3|13330.8|99
1709844600000|2024-03-07 20:50:00|13334.5|13331|13334.3|13330.8|13335.3|13331.8|13334.3|13330.8|118
1709844900000|2024-03-07 20:55:00|13334.4|13330.9|13334.4|13330.9|13335.4|13332.6|13334.1|13330.6|74
1709845200000|2024-03-07 21:00:00|13334.7|13331.2|13334|13332|13334.9|13332.1|13333.7|13330.8|99
1709845500000|2024-03-07 21:05:00|13333.9|13331.9|13334.8|13331.3|13335|13332.1|13333.6|13330.6|99
1709845800000|2024-03-07 21:10:00|13334.7|13331.2|13334.3|13330.8|13334.9|13331.5|13333.4|13330.6|70
1709846100000|2024-03-07 21:15:00|13334.2|13330.7|13334.3|13330.8|13335.3|13331.8|13333.5|13330.5|120
1709846400000|2024-03-07 21:20:00|13334.2|13330.7|13334.2|13330.7|13334.3|13330.8|13334.1|13330.6|35
1709846700000|2024-03-07 21:25:00|13334.3|13330.8|13334.8|13331.3|13335.1|13331.6|13334|13330.5|43
1709847000000|2024-03-07 21:30:00|13334.9|13331.4|13334.1|13330.6|13334.9|13331.4|13333.9|13330.4|76
1709847300000|2024-03-07 21:35:00|13334|13330.5|13334.5|13331|13334.7|13331.2|13334|13330.5|29
1709847600000|2024-03-07 21:40:00|13334.6|13331.1|13333.3|13329.8|13334.8|13331.3|13333.1|13329.6|33
1709847900000|2024-03-07 21:45:00|13333.2|13329.7|13333.2|13329.7|13333.4|13329.9|13332.9|13329.4|40
1709848200000|2024-03-07 21:50:00|13333.1|13329.6|13334.5|13331|13334.5|13331|13333.1|13329.6|71
1709848500000|2024-03-07 21:55:00|13334.4|13330.9|13334.1|13330.6|13334.4|13330.9|13333.9|13330.4|169
1709848800000|2024-03-07 22:00:00|13334.4|13329.9|13334.9|13328.9|13335.7|13330.5|13334.3|13328|21
1709849100000|2024-03-07 22:05:00|13334.8|13329.1|13341.6|13328.8|13342.5|13330.8|13334.8|13328.2|92
1709849400000|2024-03-07 22:10:00|13341.7|13328.9|13341.6|13328.6|13343.5|13329.2|13341.4|13328.4|84
1709849700000|2024-03-07 22:15:00|13341.5|13328.7|13340.9|13328.6|13341.8|13328.9|13340.4|13328.5|59
1709850000000|2024-03-07 22:20:00|13341.1|13328.5|13340|13330.1|13341.2|13330.4|13339.9|13328.5|28
1709850300000|2024-03-07 22:25:00|13340.1|13330.2|13341.5|13329.2|13341.7|13330.3|13339.8|13328.7|31
1709850600000|2024-03-07 22:30:00|13341.6|13329.3|13340.1|13330.6|13341.7|13330.8|13339.6|13329.1|111
1709850900000|2024-03-07 22:35:00|13340|13330.7|13340.5|13330.1|13340.7|13330.9|13339.1|13330.1|57
1709851200000|2024-03-07 22:40:00|13340.6|13330.3|13340.2|13330.8|13341.2|13330.9|13339.5|13330|142
1709851500000|2024-03-07 22:45:00|13340|13330.6|13341.2|13330.8|13341.3|13331.3|13340|13330.4|58
1709851800000|2024-03-07 22:50:00|13341.3|13330.7|13341.2|13331.5|13341.3|13331.8|13340.8|13330.7|59
1709852100000|2024-03-07 22:55:00|13341.1|13331.3|13341|13330.3|13341.5|13331.6|13340.6|13330.3|48
1709852400000|2024-03-07 23:00:00|13340.9|13330.8|13336|13332.4|13341.1|13332.5|13335.5|13330.6|565
1709852700000|2024-03-07 23:05:00|13335.9|13332.3|13335.6|13332.1|13336.1|13332.6|13334.5|13331|348
1709853000000|2024-03-07 23:10:00|13335.7|13332.2|13334.9|13331.4|13335.7|13332.2|13333.4|13329.9|99
1709853300000|2024-03-07 23:15:00|13334.8|13331.3|13334.2|13330.7|13334.8|13331.3|13333.3|13329.8|67
1709853600000|2024-03-07 23:20:00|13334.3|13330.8|13333.8|13330.3|13334.3|13330.8|13333.7|13330.2|36
1709853900000|2024-03-07 23:25:00|13333.7|13330.2|13334.7|13331.2|13334.8|13331.3|13333.7|13330.2|33
1709854200000|2024-03-07 23:30:00|13334.6|13331.1|13333.6|13330.1|13334.6|13331.1|13333.6|13330.1|33
1709854500000|2024-03-07 23:35:00|13333.5|13330|13333.7|13330.2|13333.8|13331.1|13332.7|13329.8|38
1709854800000|2024-03-07 23:40:00|13333.8|13330.3|13334|13330.5|13334|13331.2|13333.2|13329.8|50
1709855100000|2024-03-07 23:45:00|13334.1|13330.6|13333.8|13330.3|13334.2|13331.4|13333.2|13330.2|54
1709855400000|2024-03-07 23:50:00|13333.7|13330.2|13331.9|13328.4|13333.8|13330.3|13331.8|13328.3|58
1709855700000|2024-03-07 23:55:00|13331.8|13328.3|13331.9|13328.4|13332.5|13329|13331.7|13328.2|59
1709856000000|2024-03-08 00:00:00|13331.3|13327.8|13329.2|13327.2|13331.3|13328.4|13329|13326.3|128
1709856300000|2024-03-08 00:05:00|13329.1|13327.1|13329|13325.5|13329.4|13327.2|13328.3|13325.1|119
1709856600000|2024-03-08 00:10:00|13328.9|13325.4|13326.3|13322.8|13329|13325.5|13325.4|13322.8|107
1709856900000|2024-03-08 00:15:00|13326.4|13322.9|13325.9|13323.9|13327.6|13324.8|13325.6|13322.8|134
1709857200000|2024-03-08 00:20:00|13326|13324|13325.7|13323.7|13327|13324.1|13325.6|13322.9|86
1709857500000|2024-03-08 00:25:00|13325.6|13323.6|13325.2|13323.2|13326.5|13323.6|13325.1|13322.3|71
1709857800000|2024-03-08 00:30:00|13325.3|13323.3|13323.5|13321.5|13325.3|13323.3|13323.3|13320.6|69
1709858100000|2024-03-08 00:35:00|13323.4|13321.4|13322.2|13320.2|13323.6|13321.6|13320.7|13317.9|144
1709858400000|2024-03-08 00:40:00|13322.3|13320.3|13323.3|13321.3|13323.9|13321.3|13322.1|13320.1|86
1709858700000|2024-03-08 00:45:00|13323.4|13321.4|13326.1|13324.1|13326.4|13324.4|13323.3|13321.3|117
1709859000000|2024-03-08 00:50:00|13326.2|13324.2|13326.4|13324.4|13327.6|13325.6|13325.9|13323.4|137
1709859300000|2024-03-08 00:55:00|13326.3|13324.3|13326.7|13324.7|13327.7|13325.3|13326.3|13323.6|147
1709859600000|2024-03-08 01:00:00|13326.6|13324.6|13327.6|13325.6|13327.7|13325.7|13324.1|13322.1|171
1709859900000|2024-03-08 01:05:00|13327.7|13325.7|13329.9|13327.9|13330.7|13328.7|13327.5|13325.5|163
1709860200000|2024-03-08 01:10:00|13330|13328|13329.6|13327.6|13330.7|13328.7|13327.7|13325.6|152
1709860500000|2024-03-08 01:15:00|13329.7|13327.7|13332.4|13330.4|13332.5|13330.5|13329.5|13327.5|138
1709860800000|2024-03-08 01:20:00|13332.5|13330.5|13333.4|13331.4|13334.7|13332.7|13332.5|13330.5|142
1709861100000|2024-03-08 01:25:00|13333.5|13331.5|13333.1|13331.1|13334.4|13332.4|13332.8|13330.8|109
1709861400000|2024-03-08 01:30:00|13333|13331|13331.8|13329.8|13333.5|13331.5|13331.8|13329.8|135
1709861700000|2024-03-08 01:35:00|13331.9|13329.9|13333.1|13331.1|13334.8|13332.5|13331.7|13329.7|183
1709862000000|2024-03-08 01:40:00|13333.2|13331.2|13336.2|13334.2|13338|13334.9|13333|13330.5|132
1709862300000|2024-03-08 01:45:00|13336.1|13334.1|13335.1|13333.1|13336.1|13334.1|13335|13332.4|99
1709862600000|2024-03-08 01:50:00|13335.2|13333.2|13333.4|13331.4|13335.2|13333.2|13332.8|13330.8|130
1709862900000|2024-03-08 01:55:00|13333.5|13331.5|13333.7|13331.7|13333.7|13331.7|13333|13331|130
1709863200000|2024-03-08 02:00:00|13333.8|13331.8|13335.6|13333.6|13336.1|13334.1|13333.3|13331.3|136
1709863500000|2024-03-08 02:05:00|13335.7|13333.7|13337.1|13335.1|13338.3|13336.3|13335.4|13333.4|149
1709863800000|2024-03-08 02:10:00|13337|13335|13336|13334|13337|13335|13335.2|13333.2|127
1709864100000|2024-03-08 02:15:00|13336.1|13334.1|13335.3|13333.3|13336.4|13334.4|13334.7|13332.7|86
1709864400000|2024-03-08 02:20:00|13335.4|13333.4|13334.3|13332.3|13335.8|13333.8|13334.3|13332.3|43
1709864700000|2024-03-08 02:25:00|13334.4|13332.4|13332.7|13330.7|13334.5|13332.5|13332.5|13329.7|83
1709865000000|2024-03-08 02:30:00|13332.6|13330.6|13334.8|13332.8|13334.8|13332.8|13332.5|13330.5|101
1709865300000|2024-03-08 02:35:00|13334.7|13332.7|13333.9|13331.9|13335|13332.7|13333.6|13331|99
1709865600000|2024-03-08 02:40:00|13334|13332|13334|13332|13334.1|13332.1|13333.4|13331.4|79
1709865900000|2024-03-08 02:45:00|13334.1|13332.1|13334.5|13332.5|13335|13333|13333.6|13331.6|146
1709866200000|2024-03-08 02:50:00|13334.6|13332.6|13334.1|13330.6|13334.6|13332.6|13333.5|13330.5|98
1709866500000|2024-03-08 02:55:00|13333.3|13331.3|13332.8|13330.8|13334.4|13331.4|13332.2|13330.2|136
1709866800000|2024-03-08 03:00:00|13332.9|13330.9|13333.5|13331.5|13334.7|13332.7|13332.7|13330.7|134
1709867100000|2024-03-08 03:05:00|13333.4|13331.4|13333.6|13331.6|13333.8|13331.8|13332.3|13330.3|99
1709867400000|2024-03-08 03:10:00|13333.5|13331.5|13332.3|13330.3|13333.6|13331.6|13331.6|13329.6|115
1709867700000|2024-03-08 03:15:00|13332.2|13330.2|13332.2|13330.2|13332.7|13330.7|13331.6|13328.7|129
1709868000000|2024-03-08 03:20:00|13332.1|13330.1|13332.2|13330.2|13332.7|13330.7|13331.5|13329.5|123
1709868300000|2024-03-08 03:25:00|13332.3|13330.3|13332|13330|13332.6|13330.3|13331.5|13328.8|107
1709868600000|2024-03-08 03:30:00|13332.7|13329.2|13331.7|13328.2|13332.7|13330.3|13330.4|13328.1|124
1709868900000|2024-03-08 03:35:00|13331.6|13328.1|13329.6|13327.6|13331.7|13329|13329.5|13327.5|129
1709869200000|2024-03-08 03:40:00|13329.7|13327.7|13329.7|13327.7|13330.4|13328|13329.4|13326.8|86
1709869500000|2024-03-08 03:45:00|13329.8|13327.8|13329.8|13327.8|13330|13328|13329.3|13327.3|83
1709869800000|2024-03-08 03:50:00|13329.7|13327.7|13328.2|13326.2|13329.7|13327.7|13328.1|13326.1|85
1709870100000|2024-03-08 03:55:00|13328.1|13326.1|13328.4|13326.4|13328.6|13326.6|13328.1|13326.1|91
1709870400000|2024-03-08 04:00:00|13328.5|13326.5|13327.3|13325.3|13328.8|13326.6|13327.3|13324.4|125
1709870700000|2024-03-08 04:05:00|13327.4|13325.4|13327.5|13325.5|13328.1|13325.6|13327.1|13324.4|90
1709871000000|2024-03-08 04:10:00|13327.4|13325.4|13327.2|13325.2|13327.5|13325.5|13327|13325|81
1709871300000|2024-03-08 04:15:00|13327.3|13325.3|13326.1|13324.1|13328|13325.3|13326.1|13323.2|88
1709871600000|2024-03-08 04:20:00|13326.2|13324.2|13326|13324|13326.3|13324.3|13325.9|13323.9|57
1709871900000|2024-03-08 04:25:00|13326.1|13324.1|13325.9|13323.9|13326.2|13324.2|13325.2|13323.2|76
1709872200000|2024-03-08 04:30:00|13325.8|13323.8|13326|13324|13326|13324|13325.6|13323.6|58
1709872500000|2024-03-08 04:35:00|13326.1|13324.1|13327.1|13325.1|13327.6|13325.6|13325.9|13323.2|78
1709872800000|2024-03-08 04:40:00|13327.2|13325.2|13327|13325|13328.2|13325.5|13327|13324.5|46
1709873100000|2024-03-08 04:45:00|13327.1|13325.1|13327.9|13324.4|13328.1|13325.6|13327|13324.3|73
1709873400000|2024-03-08 04:50:00|13327.8|13324.3|13326.8|13323.3|13327.8|13325|13326|13323.3|90
1709873700000|2024-03-08 04:55:00|13326.9|13323.4|13326.1|13324.1|13327.2|13324.5|13326.1|13323.4|74
1709874000000|2024-03-08 05:00:00|13326.2|13324.2|13325.2|13323.2|13326.3|13324.3|13325.1|13323.1|65
1709874300000|2024-03-08 05:05:00|13325.1|13323.1|13325.6|13323.6|13326.1|13324.1|13325.1|13323.1|55
1709874600000|2024-03-08 05:10:00|13325.5|13323.5|13326.4|13324.4|13327.3|13325.3|13325.5|13323.5|58
1709874900000|2024-03-08 05:15:00|13326.3|13324.3|13326.6|13324.6|13326.8|13324.8|13326.2|13324.2|68
1709875200000|2024-03-08 05:20:00|13326.5|13324.5|13326.3|13324.3|13326.6|13324.6|13326.1|13324.1|91
1709875500000|2024-03-08 05:25:00|13326.2|13324.2|13325.3|13323.3|13326.5|13324.5|13325.3|13323.3|85
1709875800000|2024-03-08 05:30:00|13325.4|13323.4|13325.4|13323.4|13325.6|13323.6|13325|13323|74
1709876100000|2024-03-08 05:35:00|13325.3|13323.3|13326.3|13324.3|13326.3|13324.3|13325.3|13323.3|62
1709876400000|2024-03-08 05:40:00|13326.2|13324.2|13325.6|13323.6|13326.3|13324.3|13325.3|13323.3|88
1709876700000|2024-03-08 05:45:00|13325.5|13323.5|13327.1|13325.1|13327.6|13325.1|13325.5|13323.5|125
1709877000000|2024-03-08 05:50:00|13327|13325|13326.4|13324.4|13327.6|13325.6|13326.3|13324.3|103
1709877300000|2024-03-08 05:55:00|13326.3|13324.3|13325.6|13323.6|13326.6|13324.6|13325.5|13323.5|118
1709877600000|2024-03-08 06:00:00|13325.5|13323.5|13326.8|13324.8|13327.4|13325.4|13325.3|13323.3|143
1709877900000|2024-03-08 06:05:00|13326.9|13324.9|13327.1|13325.1|13327.8|13325.8|13326.2|13324.2|131
1709878200000|2024-03-08 06:10:00|13327|13325|13326.5|13324.5|13327.4|13325.4|13326.1|13324.1|125
1709878500000|2024-03-08 06:15:00|13326.4|13324.4|13326.3|13324.3|13326.9|13324.9|13326.1|13324.1|84
1709878800000|2024-03-08 06:20:00|13326.4|13324.4|13326.2|13324.2|13326.9|13324.9|13326.2|13324.2|68
1709879100000|2024-03-08 06:25:00|13326.1|13324.1|13324.4|13322.4|13326.3|13324.3|13324.4|13322.4|85
1709879400000|2024-03-08 06:30:00|13324.3|13322.3|13322.1|13320.1|13324.3|13322.3|13322|13320|150
1709879700000|2024-03-08 06:35:00|13322|13320|13318.4|13316.4|13322|13320|13316.9|13314.9|185
1709880000000|2024-03-08 06:40:00|13318.3|13316.3|13322.9|13320.9|13323|13321|13318.3|13316.3|120
1709880300000|2024-03-08 06:45:00|13323.7|13320.2|13322.6|13320.6|13323.7|13321|13322.4|13319.5|105
1709880600000|2024-03-08 06:50:00|13322.2|13320.2|13322.6|13320.6|13322.7|13320.7|13320.9|13318.9|109
1709880900000|2024-03-08 06:55:00|13322.7|13320.7|13321.6|13319.6|13323.1|13321.1|13321.4|13319.4|115
1709881200000|2024-03-08 07:00:00|13321.7|13319.7|13322.2|13320.2|13322.4|13320.4|13320.5|13318.5|133
1709881500000|2024-03-08 07:05:00|13322.1|13320.1|13322.5|13320.5|13324.3|13322.3|13322.1|13319.6|229
1709881800000|2024-03-08 07:10:00|13322.4|13320.4|13323.7|13321.7|13323.7|13321.7|13321.2|13319.2|205
1709882100000|2024-03-08 07:15:00|13323.8|13321.8|13326|13324|13326.6|13324.1|13323.5|13321.5|198
1709882400000|2024-03-08 07:20:00|13325.9|13323.9|13328.2|13326.2|13328.6|13326.6|13324.8|13322.8|157
1709882700000|2024-03-08 07:25:00|13328.1|13326.1|13329.6|13327.6|13330.7|13328.7|13327.7|13325.7|203
1709883000000|2024-03-08 07:30:00|13329.7|13327.7|13329.2|13327.2|13330.4|13328.4|13328.6|13326.6|207
1709883300000|2024-03-08 07:35:00|13329.3|13327.3|13328.2|13326.2|13329.7|13327.7|13328|13325.2|185
1709883600000|2024-03-08 07:40:00|13328.1|13326.1|13326.4|13324.4|13328.2|13326.1|13325.9|13323.9|218
1709883900000|2024-03-08 07:45:00|13326.5|13324.5|13325.8|13323.8|13327.1|13324.9|13325.2|13323.2|157
1709884200000|2024-03-08 07:50:00|13325.7|13323.7|13325.3|13323.3|13327.3|13325.3|13325.1|13323.1|172
1709884500000|2024-03-08 07:55:00|13325.4|13323.4|13325.2|13323.2|13326.9|13324.2|13324.9|13322.9|179
1709884800000|2024-03-08 08:00:00|13325.3|13323.3|13326|13324|13327.7|13325.7|13325.2|13323.2|235
1709885100000|2024-03-08 08:05:00|13326.1|13324.1|13326.2|13324.2|13326.9|13324.9|13325.4|13323.4|169
1709885400000|2024-03-08 08:10:00|13326.3|13324.3|13325.6|13323.6|13327.1|13325.1|13325.4|13323.4|196
1709885700000|2024-03-08 08:15:00|13325.5|13323.5|13326.6|13324.6|13327.7|13325.7|13325.5|13323.5|190
1709886000000|2024-03-08 08:20:00|13326.5|13324.5|13329.5|13327.5|13329.9|13327.9|13326.2|13324.2|170
1709886300000|2024-03-08 08:25:00|13329.6|13327.6|13328.2|13326.2|13330.7|13328.7|13327.7|13325.7|184
1709886600000|2024-03-08 08:30:00|13328.1|13326.1|13327.7|13325.7|13328.7|13326.7|13327.2|13325.2|221
1709886900000|2024-03-08 08:35:00|13327.8|13325.8|13327.8|13325.8|13328.9|13326.9|13327.7|13325.7|165
1709887200000|2024-03-08 08:40:00|13327.7|13325.7|13327.3|13325.3|13327.9|13325.9|13326.9|13324.9|155
1709887500000|2024-03-08 08:45:00|13327.2|13325.2|13327.1|13323.6|13328|13325.3|13326.1|13323.3|173
1709887800000|2024-03-08 08:50:00|13327.2|13323.7|13326.9|13324.9|13327.7|13325.1|13326|13322.9|161
1709888100000|2024-03-08 08:55:00|13326.8|13324.8|13326.3|13322.8|13328|13325.2|13325.5|13322.5|156
1709888400000|2024-03-08 09:00:00|13326.2|13322.7|13324|13320.5|13326.9|13323.8|13323.4|13320.4|217
1709888700000|2024-03-08 09:05:00|13323.8|13320.3|13323.3|13321.3|13325.5|13322.7|13323.1|13320.3|233
1709889000000|2024-03-08 09:10:00|13323.2|13321.2|13324.4|13320.9|13324.4|13321.2|13322.4|13319.4|200
1709889300000|2024-03-08 09:15:00|13324.3|13320.8|13324.3|13322.3|13325.1|13322.8|13322.5|13320.5|218
1709889600000|2024-03-08 09:20:00|13324.4|13322.4|13322.2|13320.2|13324.7|13322.7|13322|13320|196
1709889900000|2024-03-08 09:25:00|13322.1|13320.1|13318.4|13316.4|13322.6|13320.6|13318.4|13316.4|198
1709890200000|2024-03-08 09:30:00|13318.5|13316.5|13317.2|13315.2|13318.9|13316.9|13316.1|13314.1|206
1709890500000|2024-03-08 09:35:00|13317.3|13315.3|13316.6|13314.6|13317.7|13315.7|13316.3|13314.3|249
1709890800000|2024-03-08 09:40:00|13316.5|13314.5|13316.5|13314.5|13316.9|13314.7|13316|13313.2|216
1709891100000|2024-03-08 09:45:00|13316.4|13314.4|13313.8|13310.3|13316.5|13314.5|13312.4|13310|216
1709891400000|2024-03-08 09:50:00|13313.9|13310.4|13312.9|13310.9|13314.9|13312.4|13312.7|13310.3|196
1709891700000|2024-03-08 09:55:00|13313|13311|13313.6|13310.1|13313.7|13311|13312.3|13309.4|124
1709892000000|2024-03-08 10:00:00|13313.5|13310|13314.5|13312.5|13316.8|13314.1|13313.5|13310|231
1709892300000|2024-03-08 10:05:00|13314.4|13312.4|13312|13310|13315.4|13313.4|13311.6|13309.2|247
1709892600000|2024-03-08 10:10:00|13311.9|13309.9|13311.8|13309.8|13313.8|13311.2|13311.4|13309.4|215
1709892900000|2024-03-08 10:15:00|13311.9|13309.9|13311.1|13309.1|13313|13310.5|13310.9|13308.5|176
1709893200000|2024-03-08 10:20:00|13311|13309|13312.5|13310.5|13312.5|13310.5|13310.5|13308.5|198
1709893500000|2024-03-08 10:25:00|13312.4|13310.4|13313.5|13311.5|13313.8|13311.8|13312|13310|196
1709893800000|2024-03-08 10:30:00|13313.3|13311.3|13313.1|13309.6|13314.6|13312.6|13312.2|13309.6|216
1709894100000|2024-03-08 10:35:00|13313.2|13309.7|13312.6|13310.6|13314.2|13312|13312.5|13309.7|243
1709894400000|2024-03-08 10:40:00|13312.7|13310.7|13311.4|13309.4|13313.4|13311|13310.9|13308.4|244
1709894700000|2024-03-08 10:45:00|13311.5|13309.5|13310.9|13308.9|13312.4|13310|13310.6|13308.4|216
1709895000000|2024-03-08 10:50:00|13311|13309|13312|13310|13312.2|13310.2|13310.8|13308.8|162
1709895300000|2024-03-08 10:55:00|13312.1|13310.1|13314.4|13310.9|13314.9|13311.9|13312.1|13309.5|263
1709895600000|2024-03-08 11:00:00|13314.3|13310.8|13313.3|13309.8|13315.4|13312.4|13313|13309.8|284
1709895900000|2024-03-08 11:05:00|13313.2|13309.7|13314.8|13311.3|13314.9|13312.1|13313|13309.6|169
1709896200000|2024-03-08 11:10:00|13314.9|13311.4|13314.1|13310.6|13315.2|13312.4|13312.3|13309.5|268
1709896500000|2024-03-08 11:15:00|13314.2|13310.7|13313.6|13310.1|13314.6|13311.7|13313|13310|209
1709896800000|2024-03-08 11:20:00|13313.5|13310|13312.5|13309|13313.6|13310.1|13311.5|13308.1|167
1709897100000|2024-03-08 11:25:00|13312.6|13309.1|13311|13309|13313.5|13310.1|13311|13308.3|215
1709897400000|2024-03-08 11:30:00|13311.1|13309.1|13312.8|13310.8|13313.4|13310.9|13311|13309|178
1709897700000|2024-03-08 11:35:00|13312.9|13310.9|13314.4|13312.4|13314.5|13312.5|13312.5|13310.5|116
1709898000000|2024-03-08 11:40:00|13314.5|13312.5|13314.6|13312.6|13315.5|13313.5|13313.5|13311.5|166
1709898300000|2024-03-08 11:45:00|13314.7|13312.7|13314.3|13312.3|13315.8|13313.8|13314.2|13312.2|142
1709898600000|2024-03-08 11:50:00|13314.4|13312.4|13313.7|13311.7|13315.2|13312.6|13313.5|13311.1|155
1709898900000|2024-03-08 11:55:00|13313.6|13311.6|13313.1|13311.1|13314.9|13312.6|13313.1|13311|188
1709899200000|2024-03-08 12:00:00|13313|13311|13314.5|13312.5|13314.7|13312.7|13313|13311|152
1709899500000|2024-03-08 12:05:00|13314.6|13312.6|13315.1|13313.1|13316.2|13313.5|13313.7|13311.7|147
1709899800000|2024-03-08 12:10:00|13315.2|13313.2|13316.7|13314.7|13316.8|13314.8|13315|13312.1|155
1709900100000|2024-03-08 12:15:00|13316.8|13314.8|13315.6|13313.6|13318.6|13316.6|13314.9|13312.4|153
1709900400000|2024-03-08 12:20:00|13315.4|13313.4|13315.9|13313.9|13316.9|13314.2|13314.9|13312.9|154
1709900700000|2024-03-08 12:25:00|13316|13314|13316.1|13314.1|13317|13315|13315.9|13313.9|168
1709901000000|2024-03-08 12:30:00|13316|13314|13316.7|13314.7|13317.7|13315.5|13316|13313.3|160
1709901300000|2024-03-08 12:35:00|13316.6|13314.6|13316.6|13314.6|13317.9|13315.1|13315.1|13313|220
1709901600000|2024-03-08 12:40:00|13316.7|13314.7|13317|13315|13318.5|13315.9|13316.3|13314.3|170
1709901900000|2024-03-08 12:45:00|13317.1|13315.1|13316.6|13314.6|13317.8|13315.8|13316.4|13314.4|174
1709902200000|2024-03-08 12:50:00|13316.5|13314.5|13317.3|13315.3|13317.9|13315.8|13316.5|13314.2|150
1709902500000|2024-03-08 12:55:00|13317.5|13315.5|13316.9|13313.4|13318.4|13316|13316|13313.4|196
1709902800000|2024-03-08 13:00:00|13317|13313.5|13316.6|13314.6|13317|13314.6|13314.7|13312.7|157
1709903100000|2024-03-08 13:05:00|13316.7|13314.7|13317.4|13315.4|13318.1|13315.7|13316.4|13314.4|119
1709903400000|2024-03-08 13:10:00|13317.5|13315.5|13316.7|13314.7|13318.8|13316.2|13315.7|13312.9|207
1709903700000|2024-03-08 13:15:00|13316.6|13314.6|13314.3|13310.8|13317.5|13315.3|13313.9|13310.6|204
1709904000000|2024-03-08 13:20:00|13314.2|13310.7|13311.2|13309.2|13315|13311.5|13311.1|13308.5|161
1709904300000|2024-03-08 13:25:00|13311.3|13309.3|13317.7|13303.2|13317.7|13309.8|13310.2|13303.2|236
1709904600000|2024-03-08 13:30:00|13320.1|13304.1|13304.5|13301|13329.4|13321.8|13282.1|13277|795
1709904900000|2024-03-08 13:35:00|13304.6|13301.1|13281.7|13278.2|13305.5|13302|13281.2|13277.7|698
1709905200000|2024-03-08 13:40:00|13281.6|13278.1|13279.2|13275.7|13284.3|13281.3|13271.7|13269.4|420
1709905500000|2024-03-08 13:45:00|13279.3|13275.8|13289.1|13285.6|13291|13287.8|13279.3|13275.8|483
1709905800000|2024-03-08 13:50:00|13289.3|13285.8|13294.6|13291.1|13295.3|13291.8|13289.1|13285.6|453
1709906100000|2024-03-08 13:55:00|13294.5|13291|13299.1|13297.1|13300.3|13297.4|13293.8|13290.3|370
1709906400000|2024-03-08 14:00:00|13299.3|13297.3|13293.7|13291.7|13301.5|13298.7|13292.1|13289.7|446
1709906700000|2024-03-08 14:05:00|13293.8|13291.8|13303.1|13299.6|13303.7|13300.2|13293.8|13291.3|493
1709907000000|2024-03-08 14:10:00|13303|13299.5|13301|13299|13303|13299.5|13295.7|13292.9|418
1709907300000|2024-03-08 14:15:00|13301.2|13299.2|13299|13297|13308.4|13306|13298|13296|401
1709907600000|2024-03-08 14:20:00|13299.1|13297.1|13299.2|13297.2|13300.5|13298.5|13297.8|13295.8|331
1709907900000|2024-03-08 14:25:00|13299.1|13297.1|13300.2|13296.7|13302.5|13300.5|13299|13295.9|378
1709908200000|2024-03-08 14:30:00|13300.3|13296.8|13296.5|13293|13301|13297.5|13295.6|13292.5|453
1709908500000|2024-03-08 14:35:00|13295.8|13293.8|13300.8|13298.8|13303.3|13301.3|13295.7|13293.7|388
1709908800000|2024-03-08 14:40:00|13300.6|13298.6|13297.6|13294.1|13300.7|13298.6|13296.5|13293.4|333
1709909100000|2024-03-08 14:45:00|13297.5|13294|13295.4|13293.4|13297.8|13295.2|13293.9|13291.9|304
1709909400000|2024-03-08 14:50:00|13296|13292.5|13296.9|13294.9|13297.6|13294.9|13294.4|13291.5|336
1709909700000|2024-03-08 14:55:00|13297.7|13294.2|13296.7|13294.7|13299.7|13297.2|13296.4|13294|294
1709910000000|2024-03-08 15:00:00|13296.8|13294.8|13297.3|13293.8|13298.1|13295.6|13295.8|13293|252
1709910300000|2024-03-08 15:05:00|13297.2|13293.7|13299|13297|13300|13297.3|13296.1|13293.4|264
1709910600000|2024-03-08 15:10:00|13299.1|13297.1|13303.5|13301.5|13303.5|13301.5|13299|13297|300
1709910900000|2024-03-08 15:15:00|13303.3|13301.3|13308.1|13306.1|13308.1|13306.1|13302.5|13300.5|201
1709911200000|2024-03-08 15:20:00|13308|13306|13307.4|13303.9|13308.1|13306.1|13305.6|13303.4|170
1709911500000|2024-03-08 15:25:00|13307.3|13303.8|13304.4|13300.9|13308.7|13305.5|13303.7|13300.9|260
1709911800000|2024-03-08 15:30:00|13304.3|13300.8|13303.2|13301.2|13305.4|13303.3|13302.3|13299.4|261
1709912100000|2024-03-08 15:35:00|13303.1|13301.1|13302.5|13299|13303.1|13301.1|13301.4|13299|165
1709912400000|2024-03-08 15:40:00|13302.6|13299.1|13302.6|13300.6|13303.8|13301.8|13301.6|13299|267
1709912700000|2024-03-08 15:45:00|13302.7|13300.7|13301.2|13299.2|13305.2|13303.1|13301|13298.5|223
1709913000000|2024-03-08 15:50:00|13301.1|13299.1|13300.3|13298.3|13301.4|13299.4|13300.1|13298.1|139
1709913300000|2024-03-08 15:55:00|13300.2|13298.2|13299.4|13297.4|13301.5|13299.5|13299.3|13297.3|153
1709913600000|2024-03-08 16:00:00|13299.3|13297.3|13306.1|13304.1|13306.3|13304.3|13299.3|13297.3|260
1709913900000|2024-03-08 16:05:00|13306.2|13304.2|13308|13306|13309.2|13307.2|13305.3|13303.3|215
1709914200000|2024-03-08 16:10:00|13308.1|13306.1|13308.8|13306.8|13310.8|13308.8|13307.9|13305.9|271
1709914500000|2024-03-08 16:15:00|13308.9|13306.9|13310.1|13308.1|13310.2|13308.2|13307.9|13305|256
1709914800000|2024-03-08 16:20:00|13310|13308|13312|13310|13312.1|13310.1|13309.5|13307.5|175
1709915100000|2024-03-08 16:25:00|13312.1|13310.1|13312.5|13310.5|13313.5|13311|13311.6|13308.8|200
1709915400000|2024-03-08 16:30:00|13312.4|13310.4|13312.2|13310.2|13313.3|13311.3|13312.1|13310.1|179
1709915700000|2024-03-08 16:35:00|13312.1|13310.1|13312|13310|13312.5|13310.5|13311.2|13309.2|123
1709916000000|2024-03-08 16:40:00|13311.9|13309.9|13315|13313|13315.3|13313.3|13311.5|13309.5|227
1709916300000|2024-03-08 16:45:00|13315.2|13313.2|13315.8|13313.8|13316.4|13314.4|13315.2|13313.2|176
1709916600000|2024-03-08 16:50:00|13315.9|13313.9|13315.1|13313.1|13316.2|13314.2|13313.2|13311.2|232
1709916900000|2024-03-08 16:55:00|13315.2|13313.2|13314.7|13312.7|13315.7|13313.7|13314|13312|212
1709917200000|2024-03-08 17:00:00|13314.5|13312.5|13309.5|13307.5|13314.6|13312.6|13309.3|13307.2|224
1709917500000|2024-03-08 17:05:00|13309.7|13307.7|13310.3|13306.8|13310.9|13307.8|13308.3|13306.3|148
1709917800000|2024-03-08 17:10:00|13310.2|13306.7|13310.4|13308.4|13312.5|13309.7|13309.9|13306.7|173
1709918100000|2024-03-08 17:15:00|13310.5|13308.5|13311.7|13308.2|13312.5|13309.1|13310.3|13307.6|183
1709918400000|2024-03-08 17:20:00|13311.6|13308.1|13312.7|13309.2|13313.4|13311.2|13310.9|13308.1|177
1709918700000|2024-03-08 17:25:00|13312.6|13309.1|13309.7|13306.2|13312.7|13309.5|13309.2|13306.1|217
1709919000000|2024-03-08 17:30:00|13309.6|13306.1|13310.7|13307.2|13310.7|13307.3|13309|13305.8|107
1709919300000|2024-03-08 17:35:00|13310.6|13307.1|13313|13309.5|13313|13309.5|13309.3|13306.6|169
1709919600000|2024-03-08 17:40:00|13312.9|13309.4|13314.1|13312.1|13315.4|13312.4|13312.8|13309.3|170
1709919900000|2024-03-08 17:45:00|13314|13312|13314|13312|13314.3|13312.3|13313.1|13311.1|119
1709920200000|2024-03-08 17:50:00|13313.9|13311.9|13316.7|13313.2|13316.7|13313.4|13313.7|13310.7|189
1709920500000|2024-03-08 17:55:00|13315.9|13313.9|13315.8|13312.3|13316.2|13314.2|13314.7|13311.6|160
1709920800000|2024-03-08 18:00:00|13315.9|13312.4|13317.2|13315.2|13318.4|13315.7|13314.5|13312.4|156
1709921100000|2024-03-08 18:05:00|13317.3|13315.3|13317.1|13315.1|13318|13315.4|13315.8|13313.4|206
1709921400000|2024-03-08 18:10:00|13317.2|13315.2|13319.5|13316|13319.6|13316.9|13316.8|13314.8|195
1709921700000|2024-03-08 18:15:00|13319.4|13315.9|13319.2|13315.7|13320|13317.1|13317.7|13315|157
1709922000000|2024-03-08 18:20:00|13319.3|13315.8|13318.1|13314.6|13319.3|13315.8|13317.1|13314|201
1709922300000|2024-03-08 18:25:00|13318.2|13314.7|13318|13314.5|13318.7|13315.7|13316.7|13314.1|146
1709922600000|2024-03-08 18:30:00|13317.2|13315.2|13316|13314|13318.5|13315.5|13315.5|13312.9|175
1709922900000|2024-03-08 18:35:00|13315.9|13313.9|13318.5|13315|13319.3|13316.4|13315.7|13312.3|200
1709923200000|2024-03-08 18:40:00|13318.6|13315.1|13318.2|13314.7|13319.7|13316.2|13317.6|13314.1|164
1709923500000|2024-03-08 18:45:00|13318.3|13314.8|13318.3|13314.8|13318.7|13316.1|13317.3|13314.4|104
1709923800000|2024-03-08 18:50:00|13318.2|13314.7|13317.9|13315.9|13318.6|13316.1|13316.9|13313.9|151
1709924100000|2024-03-08 18:55:00|13317.8|13315.8|13317.6|13314.1|13318.8|13316.1|13316.1|13313.4|156
1709924400000|2024-03-08 19:00:00|13317.7|13314.2|13318.4|13314.9|13319.3|13316.1|13316.9|13313.4|210
1709924700000|2024-03-08 19:05:00|13318.3|13314.8|13318.7|13315.2|13319.8|13316.4|13317.8|13314.7|177
1709925000000|2024-03-08 19:10:00|13318.6|13315.1|13318.7|13315.2|13320|13316.5|13317.8|13314.5|212
1709925300000|2024-03-08 19:15:00|13318.6|13315.1|13317.6|13314.1|13318.8|13316|13316.3|13313.5|137
1709925600000|2024-03-08 19:20:00|13317.5|13314|13316.1|13314.1|13317.6|13314.8|13315.5|13313.5|111
1709925900000|2024-03-08 19:25:00|13316.2|13314.2|13315.9|13313.9|13317.4|13314.5|13315.6|13312.6|117
1709926200000|2024-03-08 19:30:00|13315.8|13313.8|13315.6|13312.1|13316.4|13314|13315|13311.9|145
1709926500000|2024-03-08 19:35:00|13315.5|13312|13315.7|13312.2|13315.7|13312.2|13314.7|13311.2|135
1709926800000|2024-03-08 19:40:00|13315.8|13312.3|13314.1|13310.6|13316|13312.8|13313.8|13310.3|144
1709927100000|2024-03-08 19:45:00|13314.2|13310.7|13314.5|13311|13314.8|13311.3|13313.8|13310.3|146
1709927400000|2024-03-08 19:50:00|13314.4|13310.9|13313.8|13310.3|13314.5|13311|13313.5|13310|148
1709927700000|2024-03-08 19:55:00|13313.7|13310.2|13313.4|13309.9|13314.4|13310.9|13313.4|13309.9|84
1709928000000|2024-03-08 20:00:00|13313.3|13309.8|13313.4|13309.9|13314|13310.5|13312.8|13309.3|86
1709928300000|2024-03-08 20:05:00|13313.5|13310|13314.9|13311.4|13315|13311.5|13313.3|13309.8|128
1709928600000|2024-03-08 20:10:00|13314.8|13311.3|13316.5|13313|13316.9|13313.4|13314.8|13311.3|115
1709928900000|2024-03-08 20:15:00|13316.6|13313.1|13315.3|13311.8|13316.7|13313.2|13314.7|13311.2|144
1709929200000|2024-03-08 20:20:00|13315.4|13311.9|13315.4|13311.9|13316.5|13313|13315|13311.5|197
1709929500000|2024-03-08 20:25:00|13315.3|13311.8|13318.8|13315.3|13319.5|13316|13314.4|13310.9|211
1709929800000|2024-03-08 20:30:00|13318.7|13315.2|13316.9|13313.4|13318.7|13315.2|13316.8|13313.3|86
1709930100000|2024-03-08 20:35:00|13316.8|13313.3|13317.4|13313.9|13317.4|13313.9|13316.7|13313.2|110
1709930400000|2024-03-08 20:40:00|13317.3|13313.8|13316.8|13313.3|13317.5|13314|13316.8|13313.3|116
1709930700000|2024-03-08 20:45:00|13316.9|13313.4|13316.2|13312.7|13317.3|13313.8|13316.1|13312.6|96
1709931000000|2024-03-08 20:50:00|13316.1|13312.6|13316.7|13313.2|13318.1|13314.6|13316.1|13312.6|159
1709931300000|2024-03-08 20:55:00|13316.8|13313.3|13318.8|13315.3|13319.2|13315.7|13316.7|13313.2|110
1709931600000|2024-03-08 21:00:00|13318.9|13315.4|13315.5|13312|13319.6|13316.1|13314.9|13311.4|185
1709931900000|2024-03-08 21:05:00|13315.4|13311.9|13315.9|13312.4|13316.3|13312.8|13315.4|13311.9|202
1709932200000|2024-03-08 21:10:00|13315.8|13312.3|13316.3|13312.8|13316.5|13313|13315.7|13312.2|59
1709932500000|2024-03-08 21:15:00|13316.2|13312.7|13315.9|13312.4|13316.2|13312.7|13315.6|13312.1|89
1709932800000|2024-03-08 21:20:00|13316|13312.5|13317.1|13313.6|13317.3|13313.8|13315.6|13312.1|112
1709933100000|2024-03-08 21:25:00|13317|13313.5|13317.7|13314.2|13318.5|13315|13316.8|13313.3|151
1709933400000|2024-03-08 21:30:00|13317.8|13314.3|13317.1|13313.6|13317.8|13314.3|13316.4|13312.9|132
1709933700000|2024-03-08 21:35:00|13317|13313.5|13318.9|13315.4|13319.2|13315.7|13315.7|13312.2|139
1709934000000|2024-03-08 21:40:00|13319.1|13315.6|13317.9|13309.5|13320|13316.5|13315.2|13309.5|150
1709934300000|2024-03-08 21:45:00|13317.8|13309.4|13314.8|13311.3|13320.6|13312.6|13314.7|13307.2|101
1709934600000|2024-03-08 21:50:00|13318.5|13307.8|13320|13306.7|13320.3|13311.5|13314.9|13306.6|91
1709934900000|2024-03-08 21:55:00|13319.6|13307.1|13321.4|13305.4|13321.6|13307.8|13318.9|13305.4|79
1710104400000|2024-03-10 21:00:00|13319.9|13308.9|13315.7|13311.2|13322.7|13311.2|13314.3|13306.4|10
1710104700000|2024-03-10 21:05:00|13315.3|13310.8|13318.8|13308|13319.4|13311.2|13314.7|13307.1|57
1710105000000|2024-03-10 21:10:00|13316.7|13307.7|13319.1|13307.9|13320.4|13312.2|13315.3|13307.2|83
1710105300000|2024-03-10 21:15:00|13315.3|13310.8|13318.9|13308.1|13319.6|13311.4|13315.3|13307.5|85
1710105600000|2024-03-10 21:20:00|13315.8|13311.3|13318.1|13306.2|13320|13311.3|13313.4|13305.8|110
1710105900000|2024-03-10 21:25:00|13318.4|13306.4|13319.4|13305.9|13319.6|13310.6|13312.4|13305.9|85
1710106200000|2024-03-10 21:30:00|13319.6|13306|13318.9|13306.7|13320|13308.1|13318.9|13305.9|148
1710106500000|2024-03-10 21:35:00|13319|13306.9|13320.2|13305.8|13320.4|13306.9|13318.6|13305.7|69
1710106800000|2024-03-10 21:40:00|13320.4|13305.7|13320.3|13305.9|13320.4|13305.9|13320.2|13305.6|12
1710107100000|2024-03-10 21:45:00|13319.1|13307.3|13318.6|13307.3|13320.5|13308|13317.9|13305.5|34
1710107400000|2024-03-10 21:50:00|13318.9|13307.4|13318.2|13307.2|13320.4|13308.2|13317.9|13305.6|78
1710107700000|2024-03-10 21:55:00|13318.1|13307|13317.2|13307.1|13319.3|13308|13316.9|13305.4|66
1710108000000|2024-03-10 22:00:00|13317.4|13307.3|13318.2|13308.1|13319.4|13309.2|13316.5|13306.1|102
1710108300000|2024-03-10 22:05:00|13318.3|13308.2|13317.4|13308.2|13319.6|13308.7|13317|13306.6|53
1710108600000|2024-03-10 22:10:00|13318|13308.1|13318.1|13307.7|13319.2|13308.3|13317.3|13306.7|45
1710108900000|2024-03-10 22:15:00|13318|13307.6|13315.4|13308.7|13318.2|13309.6|13315.3|13307.6|113
1710109200000|2024-03-10 22:20:00|13315.5|13308.4|13315.6|13307.9|13317.2|13309.3|13314.7|13307.5|122
1710109500000|2024-03-10 22:25:00|13315.3|13307.8|13317.6|13313.5|13320|13314.6|13313.8|13307.8|274
1710109800000|2024-03-10 22:30:00|13318.2|13314|13318.3|13313.4|13318.6|13314|13316.9|13313|184
1710110100000|2024-03-10 22:35:00|13318.2|13313.6|13317.9|13314|13318.4|13314.3|13317.1|13313.3|302
1710110400000|2024-03-10 22:40:00|13318|13313.9|13318.6|13314.1|13318.9|13314.6|13317.8|13313.6|420
1710110700000|2024-03-10 22:45:00|13318.5|13314.2|13316.2|13312.7|13318.6|13314.4|13316|13312.3|301
1710111000000|2024-03-10 22:50:00|13316.3|13312.8|13316.7|13313|13317|13313.4|13316|13312.5|289
1710111300000|2024-03-10 22:55:00|13316.6|13313.1|13318.1|13314.6|13318.7|13315.2|13316.2|13312.7|219
1710111600000|2024-03-10 23:00:00|13318|13314.5|13317.5|13314|13318.3|13314.8|13317.4|13313.9|137
1710111900000|2024-03-10 23:05:00|13317.4|13313.9|13315.9|13312.4|13317.5|13314|13315.6|13312.1|180
1710112200000|2024-03-10 23:10:00|13316|13312.5|13316.7|13313.2|13317|13313.5|13315.7|13312.2|121
1710112500000|2024-03-10 23:15:00|13316.8|13313.3|13316.2|13312.7|13317|13313.5|13315.9|13312.4|88
1710112800000|2024-03-10 23:20:00|13316.1|13312.6|13316|13312.5|13316.5|13313|13315.7|13312.2|88
1710113100000|2024-03-10 23:25:00|13316.1|13312.6|13315.8|13312.3|13316.3|13312.8|13315.7|13312.2|147
1710113400000|2024-03-10 23:30:00|13315.9|13312.4|13315.5|13312|13316.2|13312.7|13315.5|13312|140
1710113700000|2024-03-10 23:35:00|13315.6|13312.1|13315.5|13312|13316.1|13312.6|13315.3|13311.8|142
1710114000000|2024-03-10 23:40:00|13315.4|13311.9|13315.3|13311.8|13316.1|13312.6|13314.7|13311.2|116
1710114300000|2024-03-10 23:45:00|13315.4|13311.9|13315.8|13312.3|13316.2|13313|13315|13311.6|132
1710114600000|2024-03-10 23:50:00|13315.9|13312.4|13315.4|13311.9|13316.6|13313.8|13315.2|13311.7|91
1710114900000|2024-03-10 23:55:00|13315.5|13312|13315.6|13312.1|13315.7|13312.2|13315.2|13311.7|120
1710115200000|2024-03-11 00:00:00|13315.7|13312.2|13317|13313.5|13317.1|13314.4|13315|13312.1|247
1710115500000|2024-03-11 00:05:00|13316.9|13313.4|13315.1|13311.6|13318.2|13314.7|13314.5|13311.5|195
1710115800000|2024-03-11 00:10:00|13315.2|13311.7|13313.3|13311.3|13315.5|13312.7|13312.9|13310.2|218
1710116100000|2024-03-11 00:15:00|13313.4|13311.4|13311.3|13309.3|13313.4|13311.4|13310.8|13308.2|139
1710116400000|2024-03-11 00:20:00|13311.4|13309.4|13310.1|13308.1|13312|13309.4|13309.9|13307.4|128
1710116700000|2024-03-11 00:25:00|13310|13308|13310.9|13307.4|13311.1|13308.4|13310|13307|166
1710117000000|2024-03-11 00:30:00|13311|13307.5|13309.5|13307.5|13311|13308.4|13308.9|13306.9|146
1710117300000|2024-03-11 00:35:00|13309.4|13307.4|13308.1|13306.1|13309.9|13307.5|13307.8|13305.4|97
1710117600000|2024-03-11 00:40:00|13308|13306|13308.1|13306.1|13309.2|13306.4|13308|13305.2|86
1710117900000|2024-03-11 00:45:00|13308|13306|13306.2|13304.2|13308.1|13306.1|13305.9|13303.9|130
1710118200000|2024-03-11 00:50:00|13306.1|13304.1|13306.3|13304.3|13306.8|13304.5|13304.6|13302.6|185
1710118500000|2024-03-11 00:55:00|13306.2|13304.2|13309.1|13307.1|13310.3|13308.3|13306|13304|194
1710118800000|2024-03-11 01:00:00|13309.2|13307.2|13307.7|13304.2|13309.8|13307.3|13307.1|13303.6|287
1710119100000|2024-03-11 01:05:00|13307.6|13304.1|13307.1|13303.6|13308|13304.5|13307|13303.5|210
1710119400000|2024-03-11 01:10:00|13307|13303.5|13305.2|13301.7|13307.3|13303.8|13304.7|13301.2|183
1710119700000|2024-03-11 01:15:00|13305.3|13301.8|13305.5|13302|13305.7|13303.1|13304.5|13301.3|195
1710120000000|2024-03-11 01:20:00|13305.4|13301.9|13306.9|13304.9|13307.4|13305.4|13304.9|13301.9|259
1710120300000|2024-03-11 01:25:00|13307|13305|13309.3|13307.3|13309.3|13307.3|13306.9|13304.9|239
1710120600000|2024-03-11 01:30:00|13309.1|13307.1|13309.4|13307.4|13311.2|13309.2|13308.4|13306.4|257
1710120900000|2024-03-11 01:35:00|13309.3|13307.3|13309.9|13307.9|13311.2|13308.6|13308.5|13306.3|236
1710121200000|2024-03-11 01:40:00|13309.8|13307.8|13310.7|13308.7|13310.8|13308.8|13308|13306|274
1710121500000|2024-03-11 01:45:00|13310.6|13308.6|13310.4|13308.4|13310.7|13308.7|13309.9|13307.9|173
1710121800000|2024-03-11 01:50:00|13310.5|13308.5|13313.4|13311.4|13313.8|13311.8|13310.2|13308.2|239
1710122100000|2024-03-11 01:55:00|13313.3|13311.3|13313.4|13311.4|13313.6|13311.6|13312.6|13310.6|164
1710122400000|2024-03-11 02:00:00|13313.5|13311.5|13315.9|13313.9|13316.7|13314.7|13313.5|13311.5|227
1710122700000|2024-03-11 02:05:00|13315.8|13313.8|13314.8|13312.8|13317.5|13315.5|13314.8|13312.8|186
1710123000000|2024-03-11 02:10:00|13314.7|13312.7|13315.9|13313.9|13316.1|13314.1|13314.6|13312.6|160
1710123300000|2024-03-11 02:15:00|13315.8|13313.8|13313.9|13311.9|13316.2|13313.8|13313.4|13310.2|305
1710123600000|2024-03-11 02:20:00|13314|13312|13315.7|13312.2|13316.4|13313.8|13314|13311.7|221
1710123900000|2024-03-11 02:25:00|13315.8|13312.3|13314.8|13312.8|13315.8|13313.4|13314.7|13311.8|149
1710124200000|2024-03-11 02:30:00|13314.9|13312.9|13316.3|13314.3|13316.6|13314.6|13314.4|13312.4|198
1710124500000|2024-03-11 02:35:00|13316.4|13314.4|13315|13313|13316.4|13314.4|13314.8|13312.8|123
1710124800000|2024-03-11 02:40:00|13315.1|13313.1|13315.2|13313.2|13315.8|13313.7|13314.4|13312.2|168
1710125100000|2024-03-11 02:45:00|13315.3|13313.3|13313.8|13311.8|13315.3|13313.3|13313.4|13311.4|143
1710125400000|2024-03-11 02:50:00|13313.9|13311.9|13315.3|13313.3|13316.4|13314.4|13313.3|13311.3|131
1710125700000|2024-03-11 02:55:00|13315.4|13313.4|13314.7|13312.7|13316.3|13314.3|13313.4|13311.4|193
1710126000000|2024-03-11 03:00:00|13314.6|13312.6|13313.8|13311.8|13314.6|13312.6|13312.9|13310.9|192
1710126300000|2024-03-11 03:05:00|13313.9|13311.9|13316.2|13314.2|13317.4|13315.4|13313.8|13311.8|179
1710126600000|2024-03-11 03:10:00|13316|13314|13315.5|13313.5|13316.1|13314.1|13315.2|13313.2|134
1710126900000|2024-03-11 03:15:00|13315.4|13313.4|13314|13312|13315.6|13313.6|13313.7|13311.7|105
1710127200000|2024-03-11 03:20:00|13314.1|13312.1|13311.3|13309.3|13315.4|13313.4|13310.9|13308.9|177
1710127500000|2024-03-11 03:25:00|13311.4|13309.4|13311.2|13309.2|13311.8|13309.8|13311|13309|181
1710127800000|2024-03-11 03:30:00|13311.3|13309.3|13311.1|13309.1|13311.8|13309.8|13310.3|13308.3|145
1710128100000|2024-03-11 03:35:00|13311|13309|13309.1|13307.1|13311.1|13309.1|13308.5|13306.5|178
1710128400000|2024-03-11 03:40:00|13309.2|13307.2|13309.2|13307.2|13310|13308|13308.9|13306.9|138
1710128700000|2024-03-11 03:45:00|13309.1|13307.1|13309.1|13307.1|13309.5|13307.5|13309|13307|124
1710129000000|2024-03-11 03:50:00|13309|13307|13308.7|13306.7|13309.2|13307.2|13308.7|13306.7|82
1710129300000|2024-03-11 03:55:00|13308.6|13306.6|13309.6|13307.6|13309.6|13307.6|13308.6|13306.6|130
1710129600000|2024-03-11 04:00:00|13309.5|13307.5|13308.9|13306.9|13310.5|13308.5|13308.7|13306.7|133
1710129900000|2024-03-11 04:05:00|13309|13307|13309.1|13307.1|13310.2|13307.5|13308.7|13306.4|185
1710130200000|2024-03-11 04:10:00|13309.2|13307.2|13308.8|13306.8|13309.5|13307.5|13308.6|13306.6|187
1710130500000|2024-03-11 04:15:00|13308.7|13306.7|13308.9|13306.9|13309.4|13307.4|13308.7|13306.7|117
1710130800000|2024-03-11 04:20:00|13309|13307|13309.1|13307.1|13309.3|13307.3|13308.9|13306.9|118
1710131100000|2024-03-11 04:25:00|13309.2|13307.2|13309.9|13307.9|13310.2|13308.2|13309.2|13307.2|89
1710131400000|2024-03-11 04:30:00|13310|13308|13311.2|13309.2|13311.6|13309.5|13309.8|13307.8|143
1710131700000|2024-03-11 04:35:00|13311.3|13309.3|13311.3|13309.3|13311.4|13309.4|13310.8|13308.8|68
1710132000000|2024-03-11 04:40:00|13311.2|13309.2|13310.3|13308.3|13311.4|13309.4|13310.1|13308.1|107
1710132300000|2024-03-11 04:45:00|13310.2|13308.2|13311.4|13309.4|13311.7|13309.7|13310.2|13308.2|86
1710132600000|2024-03-11 04:50:00|13311.5|13309.5|13311.4|13309.4|13311.6|13309.6|13311.2|13309.2|146
1710132900000|2024-03-11 04:55:00|13311.5|13309.5|13310.5|13308.5|13311.5|13309.5|13310.3|13308.3|92
1710133200000|2024-03-11 05:00:00|13310.4|13308.4|13309.8|13307.8|13310.5|13308.5|13309.4|13307.4|151
1710133500000|2024-03-11 05:05:00|13309.9|13307.9|13309.4|13307.4|13310|13308|13309.3|13307.3|126
1710133800000|2024-03-11 05:10:00|13309.3|13307.3|13308|13306|13309.4|13307.4|13306.4|13304.4|132
1710134100000|2024-03-11 05:15:00|13307.9|13305.9|13306.4|13304.4|13308.3|13306.3|13306.4|13303.7|151
1710134400000|2024-03-11 05:20:00|13306.5|13304.5|13306.8|13304.8|13307.7|13304.9|13306.5|13303.6|145
1710134700000|2024-03-11 05:25:00|13306.9|13304.9|13306.8|13304.8|13307|13305|13306.3|13304.3|159
1710135000000|2024-03-11 05:30:00|13306.7|13304.7|13308|13306|13308|13306|13306.4|13304.4|111
1710135300000|2024-03-11 05:35:00|13308.1|13306.1|13307.9|13305.9|13308.5|13306.5|13307.5|13305.5|99
1710135600000|2024-03-11 05:40:00|13307.8|13305.8|13307.5|13305.5|13308.4|13306.4|13307.4|13305.4|100
1710135900000|2024-03-11 05:45:00|13307.4|13305.4|13308.2|13306.2|13308.2|13306.2|13306.9|13304.9|129
1710136200000|2024-03-11 05:50:00|13308.1|13306.1|13307.9|13305.9|13308.4|13306.4|13307.2|13305.2|155
1710136500000|2024-03-11 05:55:00|13307.7|13305.7|13304.3|13302.3|13308.2|13306.2|13304.1|13301.8|223
1710136800000|2024-03-11 06:00:00|13304.2|13302.2|13305.3|13303.3|13306|13304|13304.2|13302.2|191
1710137100000|2024-03-11 06:05:00|13305.2|13303.2|13305.8|13303.8|13306.4|13304.4|13305.1|13303.1|99
1710137400000|2024-03-11 06:10:00|13305.7|13303.7|13306.1|13304.1|13306.4|13304.4|13304.9|13302.9|199
1710137700000|2024-03-11 06:15:00|13305.7|13303.7|13304.6|13302.6|13306|13304|13304.4|13302.4|103
1710138000000|2024-03-11 06:20:00|13304.5|13302.5|13304.8|13302.8|13305|13303|13303.2|13301.2|178
1710138300000|2024-03-11 06:25:00|13304.7|13302.7|13303.9|13301.9|13304.7|13302.7|13302.4|13300.4|160
1710138600000|2024-03-11 06:30:00|13304.1|13302.1|13306.9|13304.9|13308.3|13306.3|13304.1|13302.1|186
1710138900000|2024-03-11 06:35:00|13307|13305|13306.4|13304.4|13307.7|13305.7|13306.2|13304.2|141
1710139200000|2024-03-11 06:40:00|13306.3|13304.3|13306.5|13304.5|13307|13305|13306.3|13304.3|129
1710139500000|2024-03-11 06:45:00|13306.4|13304.4|13305.4|13303.4|13306.7|13304.7|13305.2|13303.2|125
1710139800000|2024-03-11 06:50:00|13305.3|13303.3|13305|13303|13305.6|13303.6|13304.4|13302.4|89
1710140100000|2024-03-11 06:55:00|13304.9|13302.9|13304.5|13302.5|13304.9|13302.9|13303.9|13301.9|131
1710140400000|2024-03-11 07:00:00|13304.6|13302.6|13303.6|13301.6|13305.2|13303.2|13303|13301|235
1710140700000|2024-03-11 07:05:00|13303.7|13301.7|13304.6|13302.6|13305|13303|13303.3|13301.3|146
1710141000000|2024-03-11 07:10:00|13304.7|13302.7|13307.5|13305.5|13310|13307.2|13304.6|13302.6|172
1710141300000|2024-03-11 07:15:00|13307.6|13305.6|13307.2|13305.2|13308.6|13305.9|13306.2|13303.6|126
1710141600000|2024-03-11 07:20:00|13307.3|13305.3|13308.8|13306.8|13310.2|13308.2|13307|13305|210
1710141900000|2024-03-11 07:25:00|13308.6|13306.6|13306|13304|13308.6|13306.6|13305.9|13303.6|179
1710142200000|2024-03-11 07:30:00|13305.9|13303.9|13306.6|13304.6|13307.8|13305.8|13305.9|13303.9|161
1710142500000|2024-03-11 07:35:00|13306.5|13304.5|13308.6|13305.1|13309.3|13306.7|13306.5|13304.5|196
1710142800000|2024-03-11 07:40:00|13308.7|13305.2|13307.2|13303.7|13308.9|13305.4|13306|13303.1|155
1710143100000|2024-03-11 07:45:00|13307.3|13303.8|13305.5|13302|13307.9|13304.4|13305.5|13302|150
1710143400000|2024-03-11 07:50:00|13305.6|13302.1|13302.8|13300.8|13305.8|13302.5|13302.3|13300|204
1710143700000|2024-03-11 07:55:00|13302.7|13300.7|13301.9|13298.4|13302.9|13300.8|13301.1|13298.2|186
1710144000000|2024-03-11 08:00:00|13302|13298.5|13301.1|13299.1|13302.1|13299.5|13300.2|13298.2|223
1710144300000|2024-03-11 08:05:00|13301|13299|13300.4|13298.4|13301.2|13299.2|13299.9|13297.9|181
1710144600000|2024-03-11 08:10:00|13300.3|13298.3|13301.1|13299.1|13301.7|13299.7|13300|13298|210
1710144900000|2024-03-11 08:15:00|13301|13299|13300.8|13298.8|13302.1|13300.1|13300.3|13298.3|217
1710145200000|2024-03-11 08:20:00|13300.9|13298.9|13300.2|13298.2|13301.9|13299.2|13299.3|13296.8|180
1710145500000|2024-03-11 08:25:00|13300.1|13298.1|13301.2|13299.2|13302.5|13300.3|13300|13298|154
1710145800000|2024-03-11 08:30:00|13301.3|13299.3|13302|13300|13304.2|13302.2|13301.3|13299.3|212
1710146100000|2024-03-11 08:35:00|13301.9|13299.9|13303.2|13301.2|13303.3|13301.3|13301|13299|148
1710146400000|2024-03-11 08:40:00|13303.1|13301.1|13301.6|13299.6|13304.3|13302.3|13301.3|13299.3|171
1710146700000|2024-03-11 08:45:00|13301.7|13299.7|13302|13300|13302.9|13300.9|13301.2|13299|172
1710147000000|2024-03-11 08:50:00|13301.9|13299.9|13302.4|13300.4|13305.1|13303.1|13301.9|13299.9|190
1710147300000|2024-03-11 08:55:00|13302.3|13300.3|13302.1|13300.1|13303.9|13301.9|13301.5|13299.5|152
1710147600000|2024-03-11 09:00:00|13302|13300|13301.7|13299.7|13302.5|13300.5|13301.5|13299.5|149
1710147900000|2024-03-11 09:05:00|13301.6|13299.6|13301.7|13299.7|13302.1|13300.1|13301|13299|147
1710148200000|2024-03-11 09:10:00|13301.8|13299.8|13301.9|13299.9|13302.8|13300.8|13301|13299|156
1710148500000|2024-03-11 09:15:00|13301.8|13299.8|13301.7|13299.7|13302.4|13300.4|13301|13299|121
1710148800000|2024-03-11 09:20:00|13301.6|13299.6|13300.2|13298.2|13302.1|13300.1|13300.1|13298.1|111
1710149100000|2024-03-11 09:25:00|13300.1|13298.1|13298.8|13296.8|13300.3|13298.3|13298.5|13296.5|132
1710149400000|2024-03-11 09:30:00|13298.9|13296.9|13299.2|13297.2|13300.2|13298.2|13298.8|13296.8|96
1710149700000|2024-03-11 09:35:00|13299.3|13297.3|13299.1|13297.1|13299.8|13297.8|13298.9|13296.9|93
1710150000000|2024-03-11 09:40:00|13299.2|13297.2|13298.5|13296.5|13299.8|13297.8|13298.5|13296.5|84
1710150300000|2024-03-11 09:45:00|13298.4|13296.4|13297.9|13295.9|13298.5|13296.5|13297.5|13295.5|86
1710150600000|2024-03-11 09:50:00|13298|13296|13297.3|13295.3|13298.3|13296.3|13296.6|13294.6|104
1710150900000|2024-03-11 09:55:00|13297.4|13295.4|13298.6|13296.6|13298.6|13296.6|13297.1|13294.6|93
1710151200000|2024-03-11 10:00:00|13298.7|13296.7|13299.2|13297.2|13299.4|13297.4|13297.9|13295.9|111
1710151500000|2024-03-11 10:05:00|13299.3|13297.3|13300.2|13298.2|13301.1|13298.5|13299.1|13296.2|118
1710151800000|2024-03-11 10:10:00|13300.1|13298.1|13298.9|13296.9|13300.3|13298.3|13298.6|13296.6|113
1710152100000|2024-03-11 10:15:00|13299|13297|13297.6|13295.6|13299.2|13297.2|13297.5|13295.5|109
1710152400000|2024-03-11 10:20:00|13297.7|13295.7|13298.6|13296.6|13298.8|13296.8|13297.4|13295.4|114
1710152700000|2024-03-11 10:25:00|13298.5|13296.5|13298.4|13294.9|13299.4|13296.6|13298|13294.7|184
1710153000000|2024-03-11 10:30:00|13298.5|13295|13297.9|13295.9|13298.6|13296.4|13297.6|13294.5|101
1710153300000|2024-03-11 10:35:00|13298|13296|13298.2|13296.2|13298.4|13296.4|13297.6|13295.6|110
1710153600000|2024-03-11 10:40:00|13298.1|13296.1|13298.8|13296.8|13299.2|13297.2|13297.5|13295.5|92
1710153900000|2024-03-11 10:45:00|13298.9|13296.9|13298.3|13296.3|13299.1|13297.1|13298|13296|81
1710154200000|2024-03-11 10:50:00|13298.4|13296.4|13298.1|13296.1|13298.6|13296.6|13297.6|13295.6|119
1710154500000|2024-03-11 10:55:00|13298.2|13296.2|13299.4|13297.4|13299.8|13297.8|13297.6|13295.6|153
1710154800000|2024-03-11 11:00:00|13299.3|13297.3|13299.1|13297.1|13300|13298|13298.6|13296.6|109
1710155100000|2024-03-11 11:05:00|13299.2|13297.2|13299.4|13297.4|13300.7|13298.7|13299|13297|100
1710155400000|2024-03-11 11:10:00|13299.3|13297.3|13299.7|13297.7|13299.8|13297.8|13298.7|13296.7|83
1710155700000|2024-03-11 11:15:00|13299.6|13297.6|13299.9|13297.9|13300.4|13298.4|13299.6|13297.6|80
1710156000000|2024-03-11 11:20:00|13300|13298|13300|13298|13300.3|13298.3|13299.5|13297.5|122
1710156300000|2024-03-11 11:25:00|13300.1|13298.1|13299.3|13297.3|13300.1|13298.1|13299.1|13297.1|67
1710156600000|2024-03-11 11:30:00|13299.5|13297.5|13298.1|13296.1|13299.5|13297.5|13298.1|13296.1|66
1710156900000|2024-03-11 11:35:00|13298|13296|13297.9|13295.9|13298|13296|13297.4|13295.4|74
1710157200000|2024-03-11 11:40:00|13298|13296|13298.3|13296.3|13298.5|13296.5|13296.9|13294.9|70
1710157500000|2024-03-11 11:45:00|13298.2|13296.2|13299.9|13296.4|13300|13297.3|13297.9|13295.9|88
1710157800000|2024-03-11 11:50:00|13299.2|13297.2|13298.3|13296.3|13299.3|13297.3|13298.1|13296.1|93
1710158100000|2024-03-11 11:55:00|13298.4|13296.4|13299.3|13297.3|13299.5|13297.5|13298.2|13296.2|112
1710158400000|2024-03-11 12:00:00|13299.4|13297.4|13298.9|13296.9|13299.6|13297.6|13298.4|13296.4|200
1710158700000|2024-03-11 12:05:00|13299|13297|13299.9|13297.9|13299.9|13297.9|13298.4|13296.4|182
1710159000000|2024-03-11 12:10:00|13300|13298|13300.1|13298.1|13300.9|13298.5|13299.7|13297.2|126
1710159300000|2024-03-11 12:15:00|13300.2|13298.2|13300.8|13297.3|13301.4|13298.7|13299.6|13297.3|123
1710159600000|2024-03-11 12:20:00|13300|13298|13300.8|13298.8|13301.6|13298.8|13299.5|13297.1|176
1710159900000|2024-03-11 12:25:00|13300.7|13298.7|13301.4|13299.4|13302.1|13300|13300.4|13297.8|172
1710160200000|2024-03-11 12:30:00|13301.5|13299.5|13301.5|13299.5|13302.3|13300.3|13301.3|13299.3|218
1710160500000|2024-03-11 12:35:00|13301.6|13299.6|13301.3|13299.3|13302.2|13300.2|13300.6|13298.6|159
1710160800000|2024-03-11 12:40:00|13301.2|13299.2|13302.2|13300.2|13302.7|13300.7|13301.2|13299.2|132
1710161100000|2024-03-11 12:45:00|13302.1|13300.1|13302.3|13300.3|13304.8|13302.1|13301.8|13299.7|224
1710161400000|2024-03-11 12:50:00|13302.2|13300.2|13302|13300|13303.1|13301.1|13301.7|13299.7|221
1710161700000|2024-03-11 12:55:00|13301.9|13299.9|13303.4|13301.4|13303.6|13301.6|13301.9|13299.9|180
1710162000000|2024-03-11 13:00:00|13303.3|13301.3|13303.1|13301.1|13303.9|13301.4|13302.5|13299.9|171
1710162300000|2024-03-11 13:05:00|13303.2|13301.2|13304.6|13302.6|13304.7|13302.7|13302.7|13300.7|169
1710162600000|2024-03-11 13:10:00|13304.5|13302.5|13303.9|13301.9|13305.8|13303.8|13303.1|13301.1|210
1710162900000|2024-03-11 13:15:00|13304|13302|13304.6|13302.6|13305.1|13302.7|13303.2|13300.5|228
1710163200000|2024-03-11 13:20:00|13304.7|13302.7|13305.1|13303.1|13305.4|13303.4|13304.3|13301.6|138
1710163500000|2024-03-11 13:25:00|13305.2|13303.2|13304.8|13301.3|13305.9|13303.9|13303.9|13301.1|144
1710163800000|2024-03-11 13:30:00|13304|13302|13303.7|13301.7|13304.9|13302.2|13302.9|13300.9|157
1710164100000|2024-03-11 13:35:00|13303.6|13301.6|13303.8|13301.8|13303.9|13301.9|13302.2|13300.2|167
1710164400000|2024-03-11 13:40:00|13303.7|13301.7|13306.4|13302.9|13306.6|13303.1|13303.3|13301.3|172
1710164700000|2024-03-11 13:45:00|13306.3|13302.8|13307.2|13303.7|13307.6|13304.6|13305.1|13302.1|246
1710165000000|2024-03-11 13:50:00|13307.3|13303.8|13308.7|13305.2|13308.9|13306.2|13306.4|13303.5|145
1710165300000|2024-03-11 13:55:00|13308|13306|13310|13306.5|13310.8|13307.4|13307.5|13304.9|186
1710165600000|2024-03-11 14:00:00|13309.9|13306.4|13314|13312|13314.7|13312.7|13308.4|13305.5|284
1710165900000|2024-03-11 14:05:00|13314.1|13312.1|13314.5|13311|13315.5|13312.9|13313.5|13310.4|258
1710166200000|2024-03-11 14:10:00|13314.6|13311.1|13312.9|13310.9|13315.4|13312.4|13312.4|13309.7|196
1710166500000|2024-03-11 14:15:00|13312.8|13310.8|13311.3|13309.3|13312.8|13310.8|13310.9|13308.9|153
1710166800000|2024-03-11 14:20:00|13311.4|13309.4|13311.3|13309.3|13311.6|13309.6|13310.5|13308.5|145
1710167100000|2024-03-11 14:25:00|13311.2|13309.2|13311|13309|13312.5|13310.5|13310.9|13308.9|140
1710167400000|2024-03-11 14:30:00|13310.9|13308.9|13309.4|13307.4|13311.3|13309.3|13308.8|13306.8|134
1710167700000|2024-03-11 14:35:00|13309.3|13307.3|13312.1|13310.1|13313.5|13310.8|13309.2|13307.2|161
1710168000000|2024-03-11 14:40:00|13312|13310|13311.8|13309.8|13312.5|13310|13310.5|13308.1|166
1710168300000|2024-03-11 14:45:00|13311.7|13309.7|13311.5|13309.5|13314.2|13311.6|13311.1|13308.6|187
1710168600000|2024-03-11 14:50:00|13311.4|13309.4|13310.1|13308.1|13312.3|13310.3|13310|13308|154
1710168900000|2024-03-11 14:55:00|13310.2|13308.2|13309.9|13307.9|13310.8|13308.8|13309.9|13307.9|191
1710169200000|2024-03-11 15:00:00|13310|13308|13309.8|13307.8|13311.2|13309.2|13309.7|13307.7|193
1710169500000|2024-03-11 15:05:00|13309.7|13307.7|13310.1|13308.1|13311.1|13309.1|13308.7|13306.7|135
1710169800000|2024-03-11 15:10:00|13310|13308|13310.5|13308.5|13310.8|13308.8|13309.7|13307.7|181
1710170100000|2024-03-11 15:15:00|13310.6|13308.6|13310.5|13308.5|13311.6|13309.6|13309.9|13307.9|163
1710170400000|2024-03-11 15:20:00|13310.4|13308.4|13310.8|13308.8|13312|13310|13310.3|13308.3|146
1710170700000|2024-03-11 15:25:00|13310.7|13308.7|13311.1|13309.1|13312.4|13309.7|13310.1|13308.1|127
1710171000000|2024-03-11 15:30:00|13311.2|13309.2|13312.2|13310.2|13313.4|13311.4|13311.2|13308.9|165
1710171300000|2024-03-11 15:35:00|13312.1|13310.1|13313|13311|13313.5|13311.5|13312.1|13310.1|138
1710171600000|2024-03-11 15:40:00|13313.1|13311.1|13314.2|13310.7|13314.3|13311.6|13312.8|13310.1|225
1710171900000|2024-03-11 15:45:00|13314.1|13310.6|13310.6|13308.6|13314.4|13311.4|13310.6|13308.6|124
1710172200000|2024-03-11 15:50:00|13310.7|13308.7|13309.3|13307.3|13312.1|13309.5|13308.5|13306.3|233
1710172500000|2024-03-11 15:55:00|13309.4|13307.4|13309.3|13307.3|13311.1|13308.2|13308.3|13305.6|249
1710172800000|2024-03-11 16:00:00|13309.4|13307.4|13311.4|13307.9|13312|13308.8|13308.9|13305.6|298
1710173100000|2024-03-11 16:05:00|13311.3|13307.8|13309.6|13306.1|13311.3|13308.4|13308.9|13305.9|125
1710173400000|2024-03-11 16:10:00|13309.5|13306|13309|13307|13310.7|13308.4|13308.9|13305.8|174
1710173700000|2024-03-11 16:15:00|13309.1|13307.1|13309|13307|13310|13307.2|13308.8|13306.2|150
1710174000000|2024-03-11 16:20:00|13309.1|13307.1|13309|13305.5|13310|13307.2|13308.6|13305.1|157
1710174300000|2024-03-11 16:25:00|13308.2|13306.2|13309.3|13305.8|13309.4|13306.6|13308.1|13305.2|150
1710174600000|2024-03-11 16:30:00|13309.2|13305.7|13308.4|13306.4|13310.1|13307|13308.1|13305.2|204
1710174900000|2024-03-11 16:35:00|13308.3|13306.3|13308.2|13306.2|13309.4|13306.7|13308.2|13305.5|159
1710175200000|2024-03-11 16:40:00|13308.1|13306.1|13309.2|13305.7|13309.5|13306.7|13308.1|13305.3|142
1710175500000|2024-03-11 16:45:00|13309.1|13305.6|13307.2|13305.2|13309.2|13306.6|13307.2|13304.2|107
1710175800000|2024-03-11 16:50:00|13307.1|13305.1|13307.3|13305.3|13307.5|13305.5|13307.1|13305.1|90
1710176100000|2024-03-11 16:55:00|13307.2|13305.2|13308.2|13304.7|13308.5|13305.6|13307.2|13304.5|118
1710176400000|2024-03-11 17:00:00|13308.1|13304.6|13306.3|13304.3|13308.1|13305.1|13305.6|13302.8|159
1710176700000|2024-03-11 17:05:00|13306.2|13304.2|13306.4|13304.4|13307.2|13305|13306|13303.5|183
1710177000000|2024-03-11 17:10:00|13306.5|13304.5|13306.4|13304.4|13307.3|13304.8|13306.1|13303.6|163
1710177300000|2024-03-11 17:15:00|13306.5|13304.5|13306.4|13304.4|13306.6|13304.6|13306.3|13304.3|122
1710177600000|2024-03-11 17:20:00|13306.3|13304.3|13306.7|13303.2|13307.3|13304.6|13305.3|13303.2|218
1710177900000|2024-03-11 17:25:00|13306.6|13303.1|13306.7|13303.2|13306.7|13303.9|13305.3|13302.5|130
1710178200000|2024-03-11 17:30:00|13306.8|13303.3|13306.3|13302.8|13306.9|13303.6|13305.5|13302.6|175
1710178500000|2024-03-11 17:35:00|13306.4|13302.9|13306.8|13303.3|13307.1|13303.6|13305.6|13302.8|214
1710178800000|2024-03-11 17:40:00|13306.9|13303.4|13306.1|13304.1|13307.1|13304.2|13305.9|13303|129
1710179100000|2024-03-11 17:45:00|13306.2|13304.2|13306.9|13304.9|13307.7|13305.1|13305.8|13303|104
1710179400000|2024-03-11 17:50:00|13306.8|13304.8|13307.8|13304.3|13308|13305.2|13306.6|13304|111
1710179700000|2024-03-11 17:55:00|13307.9|13304.4|13306.6|13304.6|13307.9|13305.2|13306.5|13304.1|110
1710180000000|2024-03-11 18:00:00|13306.5|13304.5|13306|13304|13307.8|13304.9|13305.8|13303.3|154
1710180300000|2024-03-11 18:05:00|13306.1|13304.1|13306.1|13304.1|13307.1|13304.5|13305.6|13303.3|184
1710180600000|2024-03-11 18:10:00|13306|13304|13307.5|13304|13307.9|13305.2|13305.9|13303.4|169
1710180900000|2024-03-11 18:15:00|13307.6|13304.1|13307.8|13304.3|13308|13304.9|13306.7|13303.9|135
1710181200000|2024-03-11 18:20:00|13307.9|13304.4|13308.2|13304.7|13308.2|13304.7|13307.4|13303.9|208
1710181500000|2024-03-11 18:25:00|13308.1|13304.6|13308.8|13305.3|13309.2|13305.7|13307.7|13304.2|238
1710181800000|2024-03-11 18:30:00|13308.9|13305.4|13309.7|13306.2|13310|13306.5|13307.9|13305|228
1710182100000|2024-03-11 18:35:00|13309.8|13306.3|13310.5|13307|13310.7|13307.2|13309.7|13306.2|203
1710182400000|2024-03-11 18:40:00|13310.7|13307.2|13309|13307|13310.8|13307.3|13308.7|13305.8|139
1710182700000|2024-03-11 18:45:00|13309.1|13307.1|13309.1|13305.6|13310.2|13307.4|13308.2|13305.2|108
1710183000000|2024-03-11 18:50:00|13309|13305.5|13307.5|13304|13309.1|13305.6|13307.5|13304|127
1710183300000|2024-03-11 18:55:00|13307.6|13304.1|13307|13305|13308|13305|13306.6|13303.6|172
1710183600000|2024-03-11 19:00:00|13307.7|13304.2|13307.8|13304.3|13308.6|13305.1|13307.6|13304.1|125
1710183900000|2024-03-11 19:05:00|13307.7|13304.2|13306.3|13304.3|13308|13304.7|13306.2|13303.2|129
1710184200000|2024-03-11 19:10:00|13306.2|13304.2|13307|13303.5|13307.7|13304.8|13305.9|13303.1|117
1710184500000|2024-03-11 19:15:00|13307.1|13303.6|13307|13303.5|13307.8|13304.7|13306|13303.2|143
1710184800000|2024-03-11 19:20:00|13307.1|13303.6|13307|13303.5|13307.1|13303.6|13306.6|13303.1|159
1710185100000|2024-03-11 19:25:00|13306.9|13303.4|13306.4|13302.9|13307.1|13304.3|13305.2|13302.5|105
1710185400000|2024-03-11 19:30:00|13306.5|13303|13307.3|13303.8|13307.8|13304.3|13305.9|13302.8|145
1710185700000|2024-03-11 19:35:00|13307.4|13303.9|13307.5|13304|13307.8|13304.3|13307.2|13303.7|83
1710186000000|2024-03-11 19:40:00|13307.6|13304.1|13306.8|13303.3|13308|13304.5|13306.6|13303.1|121
1710186300000|2024-03-11 19:45:00|13306.9|13303.4|13307.1|13303.6|13307.7|13304.2|13306.3|13302.8|109
1710186600000|2024-03-11 19:50:00|13307.2|13303.7|13308|13304.5|13308.1|13304.9|13306.6|13303.7|146
1710186900000|2024-03-11 19:55:00|13308.1|13304.6|13308.2|13304.7|13308.3|13305.2|13307|13303.9|170
1710187200000|2024-03-11 20:00:00|13308.3|13304.8|13306.7|13303.2|13308.3|13304.8|13305.6|13302.8|114
1710187500000|2024-03-11 20:05:00|13306.8|13303.3|13306.6|13303.1|13306.9|13304.2|13306|13302.6|89
1710187800000|2024-03-11 20:10:00|13306.7|13303.2|13306.7|13303.2|13307.1|13304|13305.9|13303|226
1710188100000|2024-03-11 20:15:00|13306.6|13303.1|13306.5|13303|13307.5|13304|13306.2|13302.7|162
1710188400000|2024-03-11 20:20:00|13306.6|13303.1|13306.6|13303.1|13306.8|13303.3|13306.3|13302.8|169
1710188700000|2024-03-11 20:25:00|13306.5|13303|13306.6|13303.1|13306.8|13303.3|13306.5|13303|147
1710189000000|2024-03-11 20:30:00|13306.7|13303.2|13306.7|13303.2|13306.9|13303.4|13306.5|13303|184
1710189300000|2024-03-11 20:35:00|13307|13303.5|13306.5|13303|13307.3|13303.8|13305.6|13302.1|70
1710189600000|2024-03-11 20:40:00|13306.6|13303.1|13306|13302.5|13307.1|13303.6|13305.8|13302.3|26
1710189900000|2024-03-11 20:45:00|13305.9|13302.4|13305.8|13302.3|13306|13303.2|13305.1|13302.3|24
1710190200000|2024-03-11 20:50:00|13306|13302.5|13305.2|13301.7|13306.1|13302.6|13304.8|13301.3|259
1710190500000|2024-03-11 20:55:00|13305.3|13301.8|13306.3|13302.8|13306.4|13302.9|13304.8|13301.3|97
1710190800000|2024-03-11 21:00:00|13307|13302.2|13311.2|13301.5|13311.2|13302.5|13307|13301.2|12
1710191100000|2024-03-11 21:05:00|13311.4|13301.3|13313|13301.4|13313.4|13302.2|13311|13301|118
1710191400000|2024-03-11 21:10:00|13313.3|13301.1|13313.3|13301.1|13313.5|13301.6|13311.3|13300.9|56
1710191700000|2024-03-11 21:15:00|13313.1|13301.4|13312.4|13301.2|13313.2|13301.4|13312.2|13300.7|31
1710192000000|2024-03-11 21:20:00|13312.5|13301.8|13312.5|13301.8|13312.5|13301.8|13312.4|13301.8|4
1710192300000|2024-03-11 21:25:00|13312.6|13302|13312.5|13301.9|13312.6|13302|13312.5|13301.9|4
1710192600000|2024-03-11 21:30:00|13312.4|13302.1|13308|13300.5|13313|13303.1|13307.9|13300.2|67
1710192900000|2024-03-11 21:35:00|13308.2|13300.7|13307|13301.4|13308.2|13301.8|13306.7|13300.4|137
1710193200000|2024-03-11 21:40:00|13306.7|13301.5|13306.6|13301.9|13307.2|13302.5|13306.3|13301.3|78
1710193500000|2024-03-11 21:45:00|13306.7|13302|13306.4|13301.9|13306.8|13302.2|13306.3|13301.7|68
1710193800000|2024-03-11 21:50:00|13306.6|13301.7|13306.3|13302.1|13306.9|13302.4|13306.2|13301.7|61
1710194100000|2024-03-11 21:55:00|13306.2|13302|13306.2|13302.1|13306.5|13302.7|13306.2|13301.5|100
1710194400000|2024-03-11 22:00:00|13306.4|13302.4|13305.8|13302.3|13306.4|13302.8|13305.5|13301.7|170
1710194700000|2024-03-11 22:05:00|13305.9|13302.4|13305.8|13302.3|13306|13302.5|13305.6|13302.1|127
1710195000000|2024-03-11 22:10:00|13305.7|13302.2|13305.6|13302.1|13305.9|13302.4|13305.4|13301.9|52
1710195300000|2024-03-11 22:15:00|13305.5|13302|13305.5|13302|13305.8|13302.3|13305.3|13301.8|46
1710195600000|2024-03-11 22:20:00|13305.4|13301.9|13305.4|13301.9|13305.6|13302.1|13305.3|13301.8|31
1710195900000|2024-03-11 22:25:00|13305.3|13301.8|13305.4|13301.9|13305.8|13302.3|13305.3|13301.8|38
1710196200000|2024-03-11 22:30:00|13305.5|13302|13305.4|13301.9|13305.8|13302.3|13305.3|13301.8|60
1710196500000|2024-03-11 22:35:00|13305.5|13302|13305.4|13301.9|13305.6|13302.1|13305.3|13301.8|25
1710196800000|2024-03-11 22:40:00|13305.3|13301.8|13305.5|13302|13305.7|13302.2|13305.2|13301.7|42
1710197100000|2024-03-11 22:45:00|13305.7|13302.2|13306|13302.5|13306.2|13302.7|13305.7|13302.2|49
1710197400000|2024-03-11 22:50:00|13305.9|13302.4|13306.2|13302.7|13306.3|13302.8|13305.9|13302.4|51
1710197700000|2024-03-11 22:55:00|13306.3|13302.8|13305.9|13302.4|13306.4|13302.9|13305.9|13302.4|47
1710198000000|2024-03-11 23:00:00|13306|13302.5|13306.1|13302.6|13306.3|13303.3|13305.3|13302.3|46
1710198300000|2024-03-11 23:05:00|13306.2|13302.7|13305.9|13302.4|13306.2|13302.7|13305.7|13302.2|51
1710198600000|2024-03-11 23:10:00|13305.8|13302.3|13305.6|13302.1|13306|13302.5|13305.4|13301.9|46
1710198900000|2024-03-11 23:15:00|13305.5|13302|13304.2|13300.7|13305.5|13302.2|13304.1|13300.7|46
1710199200000|2024-03-11 23:20:00|13304.1|13300.6|13304.5|13301|13304.6|13301.1|13304.1|13300.6|27
1710199500000|2024-03-11 23:25:00|13304.4|13300.9|13304.4|13300.9|13304.6|13301.1|13304.2|13300.7|48
1710199800000|2024-03-11 23:30:00|13304.5|13301|13304.1|13300.6|13304.5|13301|13303.9|13300.4|55
1710200100000|2024-03-11 23:35:00|13304.2|13300.7|13306|13302.5|13306.3|13302.8|13303.6|13300.6|59
1710200400000|2024-03-11 23:40:00|13305.9|13302.4|13305.7|13302.2|13306.1|13302.6|13305.4|13301.9|87
1710200700000|2024-03-11 23:45:00|13305.6|13302.1|13305.5|13302|13306|13302.5|13305.3|13301.8|91
1710201000000|2024-03-11 23:50:00|13305.6|13302.1|13304.8|13301.3|13305.6|13302.6|13304.4|13301.3|56
1710201300000|2024-03-11 23:55:00|13304.9|13301.4|13303.7|13301.7|13304.9|13301.7|13303.2|13300.3|95
1710201600000|2024-03-12 00:00:00|13303.8|13301.8|13302.6|13300.6|13304.5|13301.8|13302.4|13299.2|145
1710201900000|2024-03-12 00:05:00|13302.7|13300.7|13303.3|13299.8|13303.7|13301.3|13302.2|13299.5|135
1710202200000|2024-03-12 00:10:00|13303.2|13299.7|13301.2|13299.2|13303.5|13300.4|13301|13298.2|136
1710202500000|2024-03-12 00:15:00|13301.3|13299.3|13300.3|13298.3|13301.3|13299.3|13300.1|13297.2|84
1710202800000|2024-03-12 00:20:00|13300.2|13298.2|13301|13297.5|13301.4|13298.5|13300|13297.4|59
1710203100000|2024-03-12 00:25:00|13301.1|13297.6|13299.7|13297.7|13301.4|13298.6|13299.7|13297.5|96
1710203400000|2024-03-12 00:30:00|13299.6|13297.6|13299.6|13297.6|13301.4|13298.6|13299.6|13296.7|98
1710203700000|2024-03-12 00:35:00|13299.7|13297.7|13301.9|13298.4|13302.3|13299.6|13299|13296.5|95
1710204000000|2024-03-12 00:40:00|13302|13298.5|13300.1|13298.1|13302|13298.5|13299.5|13297.1|134
1710204300000|2024-03-12 00:45:00|13300.2|13298.2|13301.6|13299.6|13303|13300.2|13300|13297.9|154
1710204600000|2024-03-12 00:50:00|13301.5|13299.5|13302.4|13300.4|13302.6|13300.6|13301.2|13299.2|116
1710204900000|2024-03-12 00:55:00|13302.3|13300.3|13304.3|13302.3|13305.1|13303.1|13302.3|13300.3|101
1710205200000|2024-03-12 01:00:00|13304.4|13302.4|13305.3|13303.3|13305.7|13303.7|13303.6|13301.6|117
1710205500000|2024-03-12 01:05:00|13305.2|13303.2|13307.2|13305.2|13307.5|13305.5|13304|13302|136
1710205800000|2024-03-12 01:10:00|13307.3|13305.3|13308.2|13304.7|13308.2|13305.4|13306.5|13304.5|113
1710206100000|2024-03-12 01:15:00|13308.3|13304.8|13308.3|13306.3|13308.8|13306.5|13307.2|13304.5|119
1710206400000|2024-03-12 01:20:00|13308.2|13306.2|13309.3|13307.3|13310|13308|13307.4|13305.4|111
1710206700000|2024-03-12 01:25:00|13309.2|13307.2|13307.7|13305.7|13309.5|13307.5|13307.5|13305.5|157
1710207000000|2024-03-12 01:30:00|13307.6|13305.6|13308.2|13306.2|13309.5|13307.3|13307.3|13305.3|221
1710207300000|2024-03-12 01:35:00|13308.4|13306.4|13307.6|13305.6|13309.9|13306.9|13307.1|13304.5|156
1710207600000|2024-03-12 01:40:00|13307.5|13305.5|13306.4|13304.4|13309.5|13306.7|13306.2|13304.1|165
1710207900000|2024-03-12 01:45:00|13306.3|13304.3|13305.2|13303.2|13306.4|13304.4|13304.8|13302.8|102
1710208200000|2024-03-12 01:50:00|13305.1|13303.1|13304.1|13302.1|13305.8|13303.3|13304|13302|78
1710208500000|2024-03-12 01:55:00|13304.2|13302.2|13304.1|13302.1|13304.5|13302.5|13303.9|13301.9|105
1710208800000|2024-03-12 02:00:00|13304|13302|13304.6|13302.6|13304.9|13302.9|13304|13302|101
1710209100000|2024-03-12 02:05:00|13304.7|13302.7|13310.3|13308.3|13310.5|13308.5|13304.5|13302.5|206
1710209400000|2024-03-12 02:10:00|13310.4|13308.4|13312.5|13310.5|13312.7|13310.7|13309.6|13307.6|173
1710209700000|2024-03-12 02:15:00|13312.6|13310.6|13313.4|13311.4|13315.7|13313.7|13312.6|13310.6|180
1710210000000|2024-03-12 02:20:00|13313.5|13311.5|13312.3|13310.3|13314|13312|13312.2|13310.2|189
1710210300000|2024-03-12 02:25:00|13312.4|13310.4|13312.2|13310.2|13312.9|13310.9|13311.8|13309.8|150
1710210600000|2024-03-12 02:30:00|13312.3|13310.3|13311.8|13309.8|13312.6|13310.6|13311.3|13309.3|176
1710210900000|2024-03-12 02:35:00|13311.9|13309.9|13310.1|13308.1|13312|13310|13309.4|13307.1|194
1710211200000|2024-03-12 02:40:00|13310.2|13308.2|13311|13309|13311|13309|13309.6|13307.6|119
1710211500000|2024-03-12 02:45:00|13311.1|13309.1|13310.9|13308.9|13311.2|13309.2|13310.1|13308.1|112
1710211800000|2024-03-12 02:50:00|13311|13309|13311.4|13309.4|13313.2|13311.2|13311|13309|136
1710212100000|2024-03-12 02:55:00|13311.3|13309.3|13311.2|13309.2|13312.9|13310.9|13310.3|13308.3|107
1710212400000|2024-03-12 03:00:00|13311.3|13309.3|13311.4|13309.4|13312.1|13310.1|13310.4|13308.4|174
1710212700000|2024-03-12 03:05:00|13311.5|13309.5|13310.3|13308.3|13311.9|13309.9|13310.1|13308.1|99
1710213000000|2024-03-12 03:10:00|13310.4|13308.4|13310.6|13308.6|13311.7|13309.7|13309.9|13307.9|92
1710213300000|2024-03-12 03:15:00|13310.3|13308.3|13308.8|13306.8|13310.3|13308.3|13308.4|13306.4|105
1710213600000|2024-03-12 03:20:00|13308.7|13306.7|13309|13307|13309.6|13307.6|13308.5|13306.5|100
1710213900000|2024-03-12 03:25:00|13308.9|13306.9|13309.1|13307.1|13309.3|13307.3|13308.6|13306.6|79
1710214200000|2024-03-12 03:30:00|13309|13307|13308.5|13306.5|13309|13307|13308|13306|115
1710214500000|2024-03-12 03:35:00|13308.6|13306.6|13308.1|13306.1|13309|13307|13307.6|13305.6|89
1710214800000|2024-03-12 03:40:00|13308.2|13306.2|13307.7|13305.7|13308.2|13306.2|13307.3|13305.3|70
1710215100000|2024-03-12 03:45:00|13307.6|13305.6|13307.6|13305.6|13307.9|13305.9|13307.4|13305.4|64
1710215400000|2024-03-12 03:50:00|13307.7|13305.7|13307.8|13305.8|13308.3|13306.3|13307.6|13305.6|61
1710215700000|2024-03-12 03:55:00|13307.7|13305.7|13307.7|13305.7|13308.8|13306.8|13307.5|13305.5|94
1710216000000|2024-03-12 04:00:00|13307.6|13305.6|13308|13306|13308.6|13306.6|13307.4|13305.4|122
1710216300000|2024-03-12 04:05:00|13308.1|13306.1|13308.2|13306.2|13308.6|13306.6|13307.3|13305.3|108
1710216600000|2024-03-12 04:10:00|13308.1|13306.1|13309.4|13307.4|13309.6|13307.6|13308|13306|136
1710216900000|2024-03-12 04:15:00|13309.5|13307.5|13310.6|13308.6|13310.6|13308.6|13308.5|13306.5|121
1710217200000|2024-03-12 04:20:00|13310.5|13308.5|13310.2|13308.2|13310.5|13308.5|13309.5|13307.5|94
1710217500000|2024-03-12 04:25:00|13310.1|13308.1|13309.5|13307.5|13310.2|13308.2|13308.4|13306.4|121
1710217800000|2024-03-12 04:30:00|13309.6|13307.6|13310.5|13308.5|13310.9|13308.9|13309.1|13307.1|81
1710218100000|2024-03-12 04:35:00|13310.6|13308.6|13310.8|13308.8|13311.1|13309.1|13310.4|13308.4|77
1710218400000|2024-03-12 04:40:00|13310.7|13308.7|13310.6|13308.6|13312|13310|13310.4|13308.4|118
1710218700000|2024-03-12 04:45:00|13310.7|13308.7|13310.9|13308.9|13311.7|13309.7|13310.4|13308.4|110
1710219000000|2024-03-12 04:50:00|13311|13309|13311.5|13309.5|13311.9|13309.9|13310.9|13308.9|85
1710219300000|2024-03-12 04:55:00|13311.6|13309.6|13309.5|13307.5|13311.6|13309.6|13309.2|13307.2|72
1710219600000|2024-03-12 05:00:00|13309.4|13307.4|13308.8|13306.8|13309.5|13307.5|13307.3|13305.3|130
1710219900000|2024-03-12 05:05:00|13308.7|13306.7|13307.3|13305.3|13308.8|13306.8|13307.3|13305.3|78
1710220200000|2024-03-12 05:10:00|13307.4|13305.4|13307.1|13305.1|13307.7|13305.7|13307.1|13305.1|81
1710220500000|2024-03-12 05:15:00|13307|13305|13307.5|13305.5|13308|13306|13307|13305|81
1710220800000|2024-03-12 05:20:00|13307.6|13305.6|13307.5|13305.5|13308|13306|13307.1|13305.1|77
1710221100000|2024-03-12 05:25:00|13307.4|13305.4|13309|13307|13309.6|13307.6|13307.4|13305.4|86
1710221400000|2024-03-12 05:30:00|13308.9|13306.9|13308.6|13306.6|13309.3|13307.3|13307.4|13305.4|112
1710221700000|2024-03-12 05:35:00|13308.7|13306.7|13307.7|13305.7|13308.9|13306.9|13307.5|13305.5|166
1710222000000|2024-03-12 05:40:00|13307.8|13305.8|13306.3|13304.3|13308.5|13306.5|13306.2|13304.2|137
1710222300000|2024-03-12 05:45:00|13306.4|13304.4|13308.1|13306.1|13308.1|13306.1|13306.3|13304.3|133
1710222600000|2024-03-12 05:50:00|13308|13306|13308.6|13306.6|13309.7|13307.7|13307.2|13305.2|149
1710222900000|2024-03-12 05:55:00|13308.5|13306.5|13308.5|13306.5|13309.1|13307.1|13308.1|13306.1|106
1710223200000|2024-03-12 06:00:00|13308.4|13306.4|13309.6|13307.6|13310.4|13308.4|13308.3|13306.3|151
1710223500000|2024-03-12 06:05:00|13309.7|13307.7|13308.9|13306.9|13310.6|13308.6|13308|13305.2|196
1710223800000|2024-03-12 06:10:00|13309|13307|13308.8|13306.8|13310.7|13308.7|13308.3|13305.9|161
1710224100000|2024-03-12 06:15:00|13308.7|13306.7|13309.8|13307.8|13310|13308|13308.4|13306.4|111
1710224400000|2024-03-12 06:20:00|13309.9|13307.9|13309.6|13307.6|13310.8|13308.8|13309.4|13307.4|108
1710224700000|2024-03-12 06:25:00|13309.5|13307.5|13309.7|13307.7|13309.8|13307.8|13308.6|13306.6|150
1710225000000|2024-03-12 06:30:00|13309.6|13307.6|13309.2|13307.2|13310.6|13308.6|13309|13307|113
1710225300000|2024-03-12 06:35:00|13309.1|13307.1|13308.4|13306.4|13309.1|13307.1|13308.3|13306.3|85
1710225600000|2024-03-12 06:40:00|13308.3|13306.3|13308.3|13306.3|13308.5|13306.5|13308.1|13306.1|64
1710225900000|2024-03-12 06:45:00|13308.2|13306.2|13307.3|13305.3|13308.3|13306.3|13307|13305|92
1710226200000|2024-03-12 06:50:00|13307.2|13305.2|13307.2|13305.2|13307.4|13305.4|13307.1|13305.1|63
1710226500000|2024-03-12 06:55:00|13307.4|13305.4|13307.5|13305.5|13308.5|13306|13307.4|13304.8|98
1710226800000|2024-03-12 07:00:00|13307.6|13305.6|13309.4|13307.4|13309.7|13307.7|13307.4|13304.7|186
1710227100000|2024-03-12 07:05:00|13309.5|13307.5|13307.5|13305.5|13309.6|13307.6|13307.3|13305.3|181
1710227400000|2024-03-12 07:10:00|13307.4|13305.4|13307.3|13305.3|13307.8|13305.8|13307.1|13305.1|134
1710227700000|2024-03-12 07:15:00|13307.4|13305.4|13308.3|13306.3|13308.6|13306.6|13307.3|13305.3|193
1710228000000|2024-03-12 07:20:00|13308.4|13306.4|13308.8|13306.8|13309.4|13307.4|13308.3|13306.3|166
1710228300000|2024-03-12 07:25:00|13308.7|13306.7|13307.7|13305.7|13308.8|13306.8|13306.4|13304.4|175
1710228600000|2024-03-12 07:30:00|13307.6|13305.6|13306.5|13304.5|13308.3|13306.3|13306.5|13304.5|162
1710228900000|2024-03-12 07:35:00|13306.6|13304.6|13306.7|13304.7|13307.7|13305.7|13306.4|13304.4|157
1710229200000|2024-03-12 07:40:00|13306.6|13304.6|13307.5|13305.5|13307.7|13305.7|13306.5|13304.5|173
1710229500000|2024-03-12 07:45:00|13307.6|13305.6|13307.6|13305.6|13308.3|13306.3|13307.3|13305.3|203
1710229800000|2024-03-12 07:50:00|13307.5|13305.5|13306.9|13304.9|13307.8|13305.8|13306.8|13304.8|194
1710230100000|2024-03-12 07:55:00|13307|13305|13307.4|13305.4|13307.4|13305.4|13306.7|13304.7|144
1710230400000|2024-03-12 08:00:00|13307.3|13305.3|13307.3|13305.3|13308.5|13306.5|13307.2|13305.2|223
1710230700000|2024-03-12 08:05:00|13307.4|13305.4|13306.7|13304.7|13308.3|13306.3|13306.5|13304.5|215
1710231000000|2024-03-12 08:10:00|13306.9|13304.9|13309.2|13307.2|13309.5|13307.5|13306.9|13304.9|235
1710231300000|2024-03-12 08:15:00|13309.3|13307.3|13308.9|13306.9|13310.3|13308.3|13308.8|13306.8|215
1710231600000|2024-03-12 08:20:00|13308.8|13306.8|13310.2|13308.2|13310.3|13308.3|13307.9|13305.9|260
1710231900000|2024-03-12 08:25:00|13310.3|13308.3|13309.6|13307.6|13310.3|13308.3|13308.4|13306.4|152
1710232200000|2024-03-12 08:30:00|13309.7|13307.7|13309.7|13307.7|13310.4|13308.4|13309.2|13307.2|207
1710232500000|2024-03-12 08:35:00|13309.6|13307.6|13309.7|13307.7|13310.6|13308.6|13309.1|13307.1|187
1710232800000|2024-03-12 08:40:00|13309.6|13307.6|13311.3|13309.3|13311.6|13309.6|13309.3|13307.3|228
1710233100000|2024-03-12 08:45:00|13311.4|13309.4|13311.9|13309.9|13312.4|13310.4|13310.7|13308.7|181
1710233400000|2024-03-12 08:50:00|13311.8|13309.8|13310.4|13308.4|13311.9|13309.9|13310|13308|127
1710233700000|2024-03-12 08:55:00|13310.5|13308.5|13309.4|13307.4|13310.5|13308.5|13308.9|13306.9|121
1710234000000|2024-03-12 09:00:00|13309.2|13307.2|13309|13307|13310.6|13308.6|13308.9|13306.9|149
1710234300000|2024-03-12 09:05:00|13309.1|13307.1|13309.5|13307.5|13309.9|13307.9|13308.9|13306.9|142
1710234600000|2024-03-12 09:10:00|13309.6|13307.6|13310.3|13308.3|13311.4|13309.4|13309.3|13307.3|194
1710234900000|2024-03-12 09:15:00|13310.2|13308.2|13310.2|13308.2|13310.7|13308.7|13309.6|13307.6|141
1710235200000|2024-03-12 09:20:00|13310.3|13308.3|13310.8|13308.8|13312.8|13310.8|13310.3|13308.3|150
1710235500000|2024-03-12 09:25:00|13310.7|13308.7|13310|13308|13311.6|13309.6|13310|13308|141
1710235800000|2024-03-12 09:30:00|13310.1|13308.1|13309|13307|13310.1|13308.1|13308.8|13306.8|128
1710236100000|2024-03-12 09:35:00|13309.1|13307.1|13308.2|13306.2|13309.4|13307.4|13308.1|13306.1|156
1710236400000|2024-03-12 09:40:00|13308.3|13306.3|13308.4|13306.4|13309.1|13306.6|13307.9|13305.4|220
1710236700000|2024-03-12 09:45:00|13308.3|13306.3|13308.3|13306.3|13308.7|13306.7|13308|13306|177
1710237000000|2024-03-12 09:50:00|13308.4|13306.4|13309.4|13307.4|13309.6|13307.6|13308.1|13306.1|176
1710237300000|2024-03-12 09:55:00|13309.3|13307.3|13311.4|13309.4|13311.5|13309.5|13309.3|13307.3|173
1710237600000|2024-03-12 10:00:00|13311.5|13309.5|13312.4|13310.4|13313.7|13311.7|13311.4|13309.4|190
1710237900000|2024-03-12 10:05:00|13312.3|13310.3|13311.6|13309.6|13313.4|13311.4|13311.5|13309.5|184
1710238200000|2024-03-12 10:10:00|13311.7|13309.7|13310.7|13308.7|13312.5|13310.5|13310.6|13308.6|197
1710238500000|2024-03-12 10:15:00|13310.6|13308.6|13310.8|13308.8|13312|13310|13310.4|13308.4|152
1710238800000|2024-03-12 10:20:00|13310.7|13308.7|13310.1|13308.1|13310.9|13308.9|13310.1|13308.1|169
1710239100000|2024-03-12 10:25:00|13310.2|13308.2|13311.5|13309.5|13312.6|13310.6|13310|13308|174
1710239400000|2024-03-12 10:30:00|13311.4|13309.4|13311|13309|13312|13310|13310.9|13308.9|194
1710239700000|2024-03-12 10:35:00|13310.9|13308.9|13310.2|13308.2|13310.9|13308.9|13309.4|13307|180
1710240000000|2024-03-12 10:40:00|13310.3|13308.3|13308.5|13306.5|13310.3|13308.3|13308.2|13305.4|143
1710240300000|2024-03-12 10:45:00|13308.6|13306.6|13309.6|13307.6|13309.8|13307.8|13308.4|13306.4|158
1710240600000|2024-03-12 10:50:00|13309.5|13307.5|13309.4|13307.4|13309.7|13307.7|13308.6|13306.6|166
1710240900000|2024-03-12 10:55:00|13309.3|13307.3|13310|13308|13310.8|13308.4|13309.2|13306.8|169
1710241200000|2024-03-12 11:00:00|13310.1|13308.1|13308.4|13306.4|13310.5|13308.5|13308.2|13306.2|147
1710241500000|2024-03-12 11:05:00|13308.3|13306.3|13308.6|13306.6|13309.5|13307.5|13308.2|13306.2|132
1710241800000|2024-03-12 11:10:00|13308.5|13306.5|13308.7|13306.7|13308.7|13306.7|13308.2|13306.2|145
1710242100000|2024-03-12 11:15:00|13308.6|13306.6|13310.5|13308.5|13310.7|13308.7|13308.3|13306.3|181
1710242400000|2024-03-12 11:20:00|13310.4|13308.4|13310.1|13308.1|13310.7|13308.7|13309.4|13307.4|168
1710242700000|2024-03-12 11:25:00|13310|13308|13308.6|13306.6|13310.1|13308.1|13308.4|13306.4|144
1710243000000|2024-03-12 11:30:00|13308.5|13306.5|13307.5|13305.5|13308.6|13306.6|13307.4|13305.4|144
1710243300000|2024-03-12 11:35:00|13307.6|13305.6|13308.1|13306.1|13308.3|13306.3|13306.8|13304.8|177
1710243600000|2024-03-12 11:40:00|13308.2|13306.2|13307.5|13305.5|13309|13307|13307.5|13305.5|184
1710243900000|2024-03-12 11:45:00|13307.6|13305.6|13308.4|13306.4|13310.3|13307.4|13307.5|13305.5|167
1710244200000|2024-03-12 11:50:00|13308.5|13306.5|13308.7|13306.7|13309.7|13307.7|13308.3|13306.3|132
1710244500000|2024-03-12 11:55:00|13308.6|13306.6|13308.6|13306.6|13308.9|13306.9|13308.3|13306.3|152
1710244800000|2024-03-12 12:00:00|13308.5|13306.5|13308.4|13306.4|13308.7|13306.7|13307.6|13305.6|174
1710245100000|2024-03-12 12:05:00|13308.3|13306.3|13308|13306|13308.6|13306.6|13307.5|13305.5|121
1710245400000|2024-03-12 12:10:00|13307.9|13305.9|13307.7|13305.7|13308.6|13306.6|13307.5|13305.5|123
1710245700000|2024-03-12 12:15:00|13307.8|13305.8|13308.4|13306.4|13309|13307|13307.4|13304.8|145
1710246000000|2024-03-12 12:20:00|13308.5|13306.5|13309.5|13307.5|13311.3|13308.7|13308.5|13305.7|200
1710246300000|2024-03-12 12:25:00|13309.6|13307.6|13314|13304.3|13314|13308.2|13309.2|13304.3|226
1710246600000|2024-03-12 12:30:00|13314.1|13304.4|13313.8|13310.3|13334.5|13329.3|13304.7|13301.2|857
1710246900000|2024-03-12 12:35:00|13313.5|13310|13302.7|13299.2|13314.8|13311.3|13301.4|13297.9|694
1710247200000|2024-03-12 12:40:00|13302.2|13298.7|13295.7|13292.2|13302.2|13298.7|13294.3|13291.9|592
1710247500000|2024-03-12 12:45:00|13295.8|13292.3|13302.6|13299.1|13302.7|13299.2|13293.9|13291.3|474
1710247800000|2024-03-12 12:50:00|13302.8|13299.3|13316.3|13312.8|13316.3|13312.8|13302.3|13298.8|457
1710248100000|2024-03-12 12:55:00|13316.8|13313.3|13319.2|13317.2|13320.3|13317.3|13313.8|13310.3|428
1710248400000|2024-03-12 13:00:00|13319.1|13317.1|13324.8|13322.8|13327.3|13323.8|13319.1|13317.1|490
1710248700000|2024-03-12 13:05:00|13324.9|13322.9|13327.7|13325.7|13330.9|13328|13323.3|13319.8|517
1710249000000|2024-03-12 13:10:00|13327.8|13325.8|13328.4|13324.9|13332.3|13330.3|13327.3|13324.9|413
1710249300000|2024-03-12 13:15:00|13328.6|13325.1|13330.9|13328.9|13331.2|13329.2|13326.2|13323.3|395
1710249600000|2024-03-12 13:20:00|13331|13329|13325.5|13323.5|13331.6|13329.6|13325.1|13323.1|380
1710249900000|2024-03-12 13:25:00|13325.6|13323.6|13325.4|13323.4|13326.8|13324.4|13323.2|13319.9|341
1710250200000|2024-03-12 13:30:00|13325.6|13323.6|13332.7|13330.7|13332.9|13330.9|13325|13323|407
1710250500000|2024-03-12 13:35:00|13333.5|13330|13339.1|13337.1|13339.4|13337.4|13332.2|13330|372
1710250800000|2024-03-12 13:40:00|13339|13337|13336.8|13334.8|13340.3|13337.5|13334.8|13332.3|392
1710251100000|2024-03-12 13:45:00|13336.9|13334.9|13336.1|13332.6|13339.9|13337.6|13335.6|13332.6|286
1710251400000|2024-03-12 13:50:00|13336|13332.5|13330.3|13328.3|13336.1|13332.6|13329.8|13327|330
1710251700000|2024-03-12 13:55:00|13330.4|13328.4|13329.7|13327.7|13331.2|13328.5|13328.6|13326.6|268
1710252000000|2024-03-12 14:00:00|13329.4|13327.4|13333.8|13330.3|13334.5|13331|13327.6|13324.9|328
1710252300000|2024-03-12 14:05:00|13333.7|13330.2|13334.2|13332.2|13334.2|13332.2|13330.4|13328.4|262
1710252600000|2024-03-12 14:10:00|13334.3|13332.3|13335|13331.5|13336.4|13332.9|13333.4|13329.9|277
1710252900000|2024-03-12 14:15:00|13335.1|13331.6|13330.2|13328.2|13335.3|13331.8|13329.1|13326.9|283
1710253200000|2024-03-12 14:20:00|13330.1|13328.1|13327.1|13325.1|13330.4|13328.3|13326.8|13323.5|273
1710253500000|2024-03-12 14:25:00|13326.8|13324.8|13326.5|13324.5|13328|13325.7|13325.8|13323.6|217
1710253800000|2024-03-12 14:30:00|13326.6|13324.6|13327.2|13323.7|13328.9|13325.6|13325.4|13322.5|214
1710254100000|2024-03-12 14:35:00|13327.1|13323.6|13331.2|13327.7|13331.3|13327.8|13326.1|13323.4|243
1710254400000|2024-03-12 14:40:00|13331.1|13327.6|13333.2|13329.7|13333.3|13330.3|13330.9|13327.4|217
1710254700000|2024-03-12 14:45:00|13333.1|13329.6|13329.1|13325.6|13333.6|13330.1|13329.1|13325.6|182
1710255000000|2024-03-12 14:50:00|13329.2|13325.7|13326.8|13323.3|13329.3|13325.8|13324.9|13321.4|225
1710255300000|2024-03-12 14:55:00|13326.7|13323.2|13329.7|13326.2|13330.6|13327.1|13325.8|13322.8|241
1710255600000|2024-03-12 15:00:00|13329.8|13326.3|13332.3|13328.8|13332.4|13328.9|13328.8|13325.6|297
1710255900000|2024-03-12 15:05:00|13332.2|13328.7|13332.9|13329.4|13333.4|13330.3|13331.7|13328.2|237
1710256200000|2024-03-12 15:10:00|13333|13329.5|13332.1|13330.1|13333.2|13330.7|13331.6|13329.1|198
1710256500000|2024-03-12 15:15:00|13332|13330|13334.5|13332.5|13334.5|13332.5|13331.1|13329.1|148
1710256800000|2024-03-12 15:20:00|13334.6|13332.6|13332.6|13330.6|13336.6|13334.6|13332.4|13330.4|177
1710257100000|2024-03-12 15:25:00|13332.4|13330.4|13332.9|13329.4|13333.9|13330.5|13331.7|13329.1|219
1710257400000|2024-03-12 15:30:00|13333|13329.5|13330.2|13328.2|13333|13330.1|13330.2|13328.2|139
1710257700000|2024-03-12 15:35:00|13330.3|13328.3|13329.9|13327.9|13331|13328.8|13328.5|13326.5|141
1710258000000|2024-03-12 15:40:00|13330|13328|13330|13328|13331.6|13329.6|13329.8|13327.8|142
1710258300000|2024-03-12 15:45:00|13330.1|13328.1|13328.9|13326.9|13330.1|13328.1|13326.6|13324.6|201
1710258600000|2024-03-12 15:50:00|13329|13327|13327.6|13324.1|13329|13327|13326.8|13323.6|289
1710258900000|2024-03-12 15:55:00|13327.7|13324.2|13331.5|13328|13331.6|13329.1|13326.6|13323.9|348
1710259200000|2024-03-12 16:00:00|13331.3|13327.8|13331.8|13328.3|13332|13329.2|13330.1|13326.8|271
1710259500000|2024-03-12 16:05:00|13331.7|13328.2|13331.1|13327.6|13331.9|13329.2|13329.5|13326.7|178
1710259800000|2024-03-12 16:10:00|13331.2|13327.7|13328.4|13326.4|13331.6|13328.5|13328.2|13325.5|200
1710260100000|2024-03-12 16:15:00|13328.3|13326.3|13330.3|13328.3|13331.4|13328.8|13327.4|13324.5|215
1710260400000|2024-03-12 16:20:00|13330.2|13328.2|13329.6|13327.6|13330.5|13328.5|13328.7|13326.7|145
1710260700000|2024-03-12 16:25:00|13329.5|13327.5|13329.2|13327.2|13330.3|13327.7|13328.5|13326.5|188
1710261000000|2024-03-12 16:30:00|13329.3|13327.3|13328.6|13326.6|13329.8|13327.8|13328.5|13326.5|170
1710261300000|2024-03-12 16:35:00|13328.5|13326.5|13327.8|13325.8|13329.3|13326.7|13327.5|13325.5|168
1710261600000|2024-03-12 16:40:00|13327.7|13325.7|13328|13326|13329.2|13326.4|13327|13324.6|140
1710261900000|2024-03-12 16:45:00|13328.1|13326.1|13328.7|13326.7|13330.2|13327.9|13327.8|13325.5|152
1710262200000|2024-03-12 16:50:00|13328.8|13326.8|13328.7|13326.7|13329.4|13327.1|13328.1|13325.9|123
1710262500000|2024-03-12 16:55:00|13328.8|13326.8|13328.9|13326.9|13329.9|13327.3|13328.1|13325.8|154
1710262800000|2024-03-12 17:00:00|13328.8|13326.8|13330.8|13328.8|13332.7|13329.8|13327.5|13325.5|247
1710263100000|2024-03-12 17:05:00|13330.7|13328.7|13332.7|13330.7|13334.5|13331.8|13330.3|13328.1|242
1710263400000|2024-03-12 17:10:00|13332.8|13330.8|13333.1|13329.6|13334|13331.3|13332.2|13329.6|176
1710263700000|2024-03-12 17:15:00|13333|13329.5|13329.8|13327.8|13333.1|13331.1|13329.8|13327.2|177
1710264000000|2024-03-12 17:20:00|13330.5|13327|13329.3|13327.3|13330.7|13327.9|13328.8|13326.1|128
1710264300000|2024-03-12 17:25:00|13329.2|13327.2|13331.4|13327.9|13332|13329.1|13329|13327|122
1710264600000|2024-03-12 17:30:00|13331.3|13327.8|13330.1|13328.1|13331.3|13328.5|13329.3|13326.6|231
1710264900000|2024-03-12 17:35:00|13330.2|13328.2|13328.4|13326.4|13331.1|13328.4|13327.8|13325.8|211
1710265200000|2024-03-12 17:40:00|13328.5|13326.5|13328.2|13326.2|13328.9|13326.9|13328.2|13326.2|104
1710265500000|2024-03-12 17:45:00|13328.1|13326.1|13329.9|13326.4|13330.6|13327.8|13328|13325.5|162
1710265800000|2024-03-12 17:50:00|13330|13326.5|13329.1|13327.1|13330.1|13327.7|13328.9|13326.3|135
1710266100000|2024-03-12 17:55:00|13329|13327|13329.2|13325.7|13329.2|13327|13327.5|13325.5|100
1710266400000|2024-03-12 18:00:00|13329.1|13325.6|13328.9|13325.4|13330.2|13327.4|13328.4|13325.3|163
1710266700000|2024-03-12 18:05:00|13328.8|13325.3|13328.2|13326.2|13328.8|13326.3|13327.6|13324.9|83
1710267000000|2024-03-12 18:10:00|13328.3|13326.3|13328.7|13326.7|13329.9|13327.2|13327.9|13325.2|99
1710267300000|2024-03-12 18:15:00|13328.8|13326.8|13328.1|13326.1|13329.9|13327.4|13328.1|13325.4|108
1710267600000|2024-03-12 18:20:00|13328.2|13326.2|13327.8|13325.8|13328.2|13326.2|13327.6|13325.6|100
1710267900000|2024-03-12 18:25:00|13328|13326|13327.6|13325.6|13328.2|13326.2|13327.6|13325.6|33
1710268200000|2024-03-12 18:30:00|13328.4|13324.9|13327|13323.5|13328.4|13325.2|13325.8|13323|135
1710268500000|2024-03-12 18:35:00|13326.9|13323.4|13325.9|13323.9|13327.7|13325|13325.9|13323.3|115
1710268800000|2024-03-12 18:40:00|13326|13324|13327.5|13325.5|13327.6|13325.6|13325.7|13323.7|108
1710269100000|2024-03-12 18:45:00|13327.4|13325.4|13326.5|13324.5|13327.4|13325.4|13326.4|13324.4|45
1710269400000|2024-03-12 18:50:00|13326.6|13324.6|13327.2|13323.7|13327.3|13325|13326|13323.7|93
1710269700000|2024-03-12 18:55:00|13327.3|13323.8|13326.7|13324.7|13327.7|13324.8|13326.5|13323.5|80
1710270000000|2024-03-12 19:00:00|13326.6|13324.6|13327.3|13323.8|13328.4|13325.1|13326.6|13323.8|65
1710270300000|2024-03-12 19:05:00|13327.2|13323.7|13327.3|13323.8|13328|13324.5|13326.9|13323.4|124
1710270600000|2024-03-12 19:10:00|13327.4|13323.9|13327.6|13324.1|13328.5|13325|13327.3|13323.8|75
1710270900000|2024-03-12 19:15:00|13327.7|13324.2|13327.6|13325.6|13327.9|13325.7|13327.2|13324.1|45
1710271200000|2024-03-12 19:20:00|13327.7|13325.7|13327.6|13324.1|13328.3|13325.7|13327.4|13323.9|51
1710271500000|2024-03-12 19:25:00|13327.5|13324|13326.3|13324.3|13327.7|13324.9|13326.3|13323.6|66
1710271800000|2024-03-12 19:30:00|13326.4|13324.4|13327.9|13324.4|13328.3|13324.8|13326.2|13323.5|71
1710272100000|2024-03-12 19:35:00|13328|13324.5|13327.7|13324.2|13328.2|13324.7|13327.2|13323.7|98
1710272400000|2024-03-12 19:40:00|13327.6|13324.1|13326.4|13322.9|13327.7|13324.2|13325.5|13322.8|72
1710272700000|2024-03-12 19:45:00|13326.5|13323|13325.7|13322.2|13326.7|13324.1|13325.2|13321.7|113
1710273000000|2024-03-12 19:50:00|13325.8|13322.3|13325.7|13322.2|13326.1|13322.6|13324.2|13320.7|82
1710273300000|2024-03-12 19:55:00|13325.6|13322.1|13324|13320.5|13325.7|13322.2|13323.8|13320.3|105
1710273600000|2024-03-12 20:00:00|13324.1|13320.6|13323.7|13320.2|13324.8|13321.3|13323.5|13320|141
1710273900000|2024-03-12 20:05:00|13323.8|13320.3|13323.5|13320|13323.8|13320.3|13323.4|13319.9|80
1710274200000|2024-03-12 20:10:00|13323.6|13320.1|13323.6|13320.1|13324|13320.5|13323.4|13319.9|154
1710274500000|2024-03-12 20:15:00|13323.7|13320.2|13323.8|13320.3|13323.9|13320.4|13323.3|13319.8|108
1710274800000|2024-03-12 20:20:00|13323.7|13320.2|13323.8|13320.3|13323.9|13320.4|13323.6|13320.1|140
1710275100000|2024-03-12 20:25:00|13323.7|13320.2|13323.8|13320.3|13323.8|13320.3|13323.4|13319.9|158
1710275400000|2024-03-12 20:30:00|13323.7|13320.2|13322.9|13319.4|13323.9|13320.4|13322.4|13318.9|42
1710275700000|2024-03-12 20:35:00|13322.8|13319.3|13322.9|13319.4|13322.9|13319.4|13322.6|13319.1|35
1710276000000|2024-03-12 20:40:00|13322.8|13319.3|13324.4|13320.9|13324.5|13321|13322.8|13319.3|123
1710276300000|2024-03-12 20:45:00|13324.5|13321|13324.5|13321|13324.9|13321.4|13324.2|13320.7|44
1710276600000|2024-03-12 20:50:00|13324.4|13320.9|13324.3|13320.8|13324.6|13321.1|13324.3|13320.8|113
1710276900000|2024-03-12 20:55:00|13324.5|13321|13325.6|13321.5|13327.3|13322.2|13324.3|13320.6|80
1710277200000|2024-03-12 21:00:00|13326.4|13321.4|13326.2|13319.4|13328.5|13321.4|13324.8|13318.5|22
1710277500000|2024-03-12 21:05:00|13326.3|13319.5|13334.9|13320.2|13335.1|13320.3|13326.3|13319.1|62
1710277800000|2024-03-12 21:10:00|13334.7|13320.1|13335.4|13319.5|13335.5|13320.3|13334.7|13319.5|13
1710278100000|2024-03-12 21:15:00|13335.5|13320.1|13333.3|13320.1|13335.5|13320.1|13333.3|13319.4|19
1710278400000|2024-03-12 21:20:00|13333.2|13320|13333.9|13319.6|13334.1|13320|13333.2|13319.6|22
1710278700000|2024-03-12 21:25:00|13334|13319.7|13333.1|13320.4|13334.1|13321.1|13331.4|13319.5|22
1710279000000|2024-03-12 21:30:00|13333.4|13320.3|13331.3|13321.2|13333.6|13321.2|13331.3|13320|97
1710279300000|2024-03-12 21:35:00|13331.1|13321.1|13330.5|13321.1|13331.5|13321.5|13330.2|13321|55
1710279600000|2024-03-12 21:40:00|13330.4|13321.2|13330|13321.3|13330.7|13321.3|13329.6|13320.9|47
1710279900000|2024-03-12 21:45:00|13330.2|13321.2|13331.1|13321|13331.1|13321.2|13330.1|13320.9|54
1710280200000|2024-03-12 21:50:00|13331|13320.9|13330.4|13320.8|13331.3|13321.1|13329.7|13320.6|59
1710280500000|2024-03-12 21:55:00|13330.7|13320.7|13330.6|13320.7|13332.1|13321.2|13329.8|13319.2|69
1710280800000|2024-03-12 22:00:00|13330.5|13321|13325.8|13320.2|13331.5|13322.1|13325.5|13319.6|145
1710281100000|2024-03-12 22:05:00|13326.3|13320.1|13325.7|13320.6|13326.5|13320.9|13325.1|13320.1|49
1710281400000|2024-03-12 22:10:00|13325.8|13320.7|13325.2|13321.1|13326|13321.3|13325.2|13320.6|36
1710281700000|2024-03-12 22:15:00|13325.4|13321|13325|13321.4|13325.7|13321.5|13324.8|13320.8|57
1710282000000|2024-03-12 22:20:00|13324.9|13321.3|13324.9|13321.4|13325.1|13321.4|13324.8|13321.2|15
1710282300000|2024-03-12 22:25:00|13325|13321.3|13325.2|13321.3|13325.2|13321.4|13324.8|13321.2|19
1710282600000|2024-03-12 22:30:00|13324.9|13321.4|13325.1|13321.6|13325.5|13321.7|13324.7|13321.2|62
1710282900000|2024-03-12 22:35:00|13325.2|13321.7|13325.4|13321.9|13325.5|13322|13325|13321.5|73
1710283200000|2024-03-12 22:40:00|13325.5|13322|13325.3|13321.8|13325.5|13322|13325.1|13321.6|59
1710283500000|2024-03-12 22:45:00|13325.5|13322|13325.3|13321.8|13325.6|13322.1|13325.1|13321.6|97
1710283800000|2024-03-12 22:50:00|13325.4|13321.9|13324.7|13321.2|13325.4|13321.9|13324.7|13321.2|80
1710284100000|2024-03-12 22:55:00|13324.8|13321.3|13323.8|13320.3|13325|13321.5|13323.8|13320.3|94
1710284400000|2024-03-12 23:00:00|13323.7|13320.2|13325.4|13321.9|13326.5|13323|13323.7|13320.2|99
1710284700000|2024-03-12 23:05:00|13325.3|13321.8|13323.3|13319.8|13325.4|13321.9|13323.2|13319.7|139
1710285000000|2024-03-12 23:10:00|13323.2|13319.7|13322.7|13319.2|13323.3|13319.8|13322.6|13319.1|111
1710285300000|2024-03-12 23:15:00|13322.8|13319.3|13323.2|13319.7|13323.3|13320|13322|13319.2|74
1710285600000|2024-03-12 23:20:00|13323.3|13319.8|13323|13319.5|13323.3|13319.8|13322.9|13319.4|85
1710285900000|2024-03-12 23:25:00|13323.1|13319.6|13324.2|13320.7|13324.2|13320.7|13322.8|13319.3|97
1710286200000|2024-03-12 23:30:00|13324.3|13320.8|13323.7|13320.2|13324.6|13321.1|13323.3|13319.8|85
1710286500000|2024-03-12 23:35:00|13323.8|13320.3|13323.4|13319.9|13323.9|13321.2|13322.5|13319.7|61
1710286800000|2024-03-12 23:40:00|13323.3|13319.8|13323.2|13319.7|13323.4|13320.6|13322.4|13319.5|62
1710287100000|2024-03-12 23:45:00|13323.3|13319.8|13323|13319.5|13323.3|13320.5|13322.1|13319.4|88
1710287400000|2024-03-12 23:50:00|13323.1|13319.6|13323.7|13320.2|13323.8|13320.5|13322.3|13319.5|62
1710287700000|2024-03-12 23:55:00|13323.8|13320.3|13325.8|13322.3|13325.8|13322.3|13323.1|13320.3|81
1710288000000|2024-03-13 00:00:00|13325.7|13322.2|13322.1|13320.1|13325.8|13322.3|13321.9|13319.3|124
1710288300000|2024-03-13 00:05:00|13322|13320|13321.8|13319.8|13323.5|13321.3|13321|13318.8|99
1710288600000|2024-03-13 00:10:00|13321.7|13319.7|13321.3|13319.3|13322.1|13320.1|13321|13319|87
1710288900000|2024-03-13 00:15:00|13321.2|13319.2|13320|13318|13321.3|13319.3|13319.9|13317.9|95
1710289200000|2024-03-13 00:20:00|13320.1|13318.1|13319.3|13317.3|13320.9|13318.2|13318.9|13316.1|118
1710289500000|2024-03-13 00:25:00|13319.4|13317.4|13319.3|13317.3|13320|13317.5|13319|13316.2|117
1710289800000|2024-03-13 00:30:00|13319.2|13317.2|13318.8|13316.8|13319.9|13317.2|13318|13315.2|162
1710290100000|2024-03-13 00:35:00|13318.7|13316.7|13318.3|13316.3|13319.2|13316.8|13318.3|13315.4|79
1710290400000|2024-03-13 00:40:00|13318.4|13316.4|13320.2|13318.2|13321.6|13319.6|13318.4|13316.4|129
1710290700000|2024-03-13 00:45:00|13320.1|13318.1|13319.5|13317.5|13320.8|13318.1|13319.2|13316.7|108
1710291000000|2024-03-13 00:50:00|13319.6|13317.6|13322|13320|13322.1|13320.1|13319.4|13317.4|166
1710291300000|2024-03-13 00:55:00|13321.9|13319.9|13320.3|13318.3|13322.5|13320.5|13320.3|13318.3|161
1710291600000|2024-03-13 01:00:00|13320.4|13318.4|13321.3|13319.3|13321.9|13319.9|13318.8|13316.3|198
1710291900000|2024-03-13 01:05:00|13321.2|13319.2|13320.3|13318.3|13321.6|13319.6|13319.5|13317.5|177
1710292200000|2024-03-13 01:10:00|13320.4|13318.4|13326.2|13322.7|13326.2|13323.4|13320.4|13318.4|191
1710292500000|2024-03-13 01:15:00|13326.3|13322.8|13324.3|13322.3|13327.1|13324.4|13324.1|13321.9|176
1710292800000|2024-03-13 01:20:00|13324.4|13322.4|13322.7|13320.7|13325|13323|13322.6|13320.6|159
1710293100000|2024-03-13 01:25:00|13322.8|13320.8|13324.1|13322.1|13324.7|13322.7|13322|13320|138
1710293400000|2024-03-13 01:30:00|13324|13322|13320.8|13318.8|13324.1|13322.1|13319.5|13317.5|271
1710293700000|2024-03-13 01:35:00|13320.9|13318.9|13323.1|13321.1|13323.4|13321.4|13320.7|13318.7|197
1710294000000|2024-03-13 01:40:00|13323.2|13321.2|13325.3|13323.3|13325.6|13323.6|13323.1|13321.1|126
1710294300000|2024-03-13 01:45:00|13325.4|13323.4|13323.9|13321.9|13325.5|13323.5|13323.9|13321.9|89
1710294600000|2024-03-13 01:50:00|13324|13322|13323.8|13321.8|13324.3|13322.3|13322.9|13320.9|152
1710294900000|2024-03-13 01:55:00|13323.7|13321.7|13323.3|13321.3|13324.1|13322.1|13323.3|13321.3|135
1710295200000|2024-03-13 02:00:00|13323.2|13321.2|13323.9|13321.9|13324|13322|13322.1|13320.1|160
1710295500000|2024-03-13 02:05:00|13323.8|13321.8|13324|13322|13324.7|13322.7|13323.6|13321.6|166
1710295800000|2024-03-13 02:10:00|13324.1|13322.1|13322.1|13320.1|13324.2|13322.2|13322|13320|139
1710296100000|2024-03-13 02:15:00|13322.2|13320.2|13322.1|13320.1|13323.1|13321.1|13321.3|13319.3|136
1710296400000|2024-03-13 02:20:00|13322.2|13320.2|13322.1|13320.1|13323.5|13321.5|13321.6|13318.8|146
1710296700000|2024-03-13 02:25:00|13322.3|13320.3|13323.4|13321.4|13323.9|13321.9|13322.3|13320.3|97
1710297000000|2024-03-13 02:30:00|13323.5|13321.5|13323.8|13321.8|13323.8|13321.8|13322.6|13320.6|100
1710297300000|2024-03-13 02:35:00|13323.7|13321.7|13322.6|13320.6|13323.8|13321.8|13322.1|13320.1|147
1710297600000|2024-03-13 02:40:00|13322.5|13320.5|13321.5|13319.5|13322.9|13320.9|13321.4|13319.4|146
1710297900000|2024-03-13 02:45:00|13321.6|13319.6|13321.5|13319.5|13322.5|13319.7|13321|13318.3|139
1710298200000|2024-03-13 02:50:00|13321.4|13319.4|13321.4|13319.4|13321.5|13319.5|13321|13319|95
1710298500000|2024-03-13 02:55:00|13321.3|13319.3|13321.2|13319.2|13321.4|13319.4|13320.9|13318.9|109
1710298800000|2024-03-13 03:00:00|13321.3|13319.3|13321.3|13319.3|13322.3|13320.3|13321.3|13319.3|107
1710299100000|2024-03-13 03:05:00|13321.2|13319.2|13321.2|13319.2|13321.5|13319.5|13321|13319|71
1710299400000|2024-03-13 03:10:00|13321.1|13319.1|13321.1|13319.1|13321.5|13319.5|13321.1|13319.1|71
1710299700000|2024-03-13 03:15:00|13321.2|13319.2|13321.3|13319.3|13321.5|13319.5|13321.2|13319.2|117
1710300000000|2024-03-13 03:20:00|13321.2|13319.2|13317.9|13315.9|13321.5|13319.5|13317.4|13315.4|141
1710300300000|2024-03-13 03:25:00|13318|13316|13316.7|13314.7|13318.1|13316.1|13316.3|13314.3|173
1710300600000|2024-03-13 03:30:00|13316.5|13314.5|13316.5|13314.5|13316.8|13314.8|13315.4|13313.4|121
1710300900000|2024-03-13 03:35:00|13316.6|13314.6|13318.7|13316.7|13318.7|13316.7|13316.1|13314.1|141
1710301200000|2024-03-13 03:40:00|13318.6|13316.6|13321.3|13319.3|13321.5|13319.5|13318.6|13316.6|139
1710301500000|2024-03-13 03:45:00|13321.4|13319.4|13322.4|13320.4|13322.6|13320.6|13321.4|13319.4|88
1710301800000|2024-03-13 03:50:00|13322.5|13320.5|13322.1|13320.1|13322.5|13320.5|13322.1|13320.1|78
1710302100000|2024-03-13 03:55:00|13322.2|13320.2|13322.4|13320.4|13322.4|13320.4|13321.9|13319.9|88
1710302400000|2024-03-13 04:00:00|13322.3|13320.3|13323.2|13321.2|13324.2|13322.2|13322.2|13320.2|142
1710302700000|2024-03-13 04:05:00|13323|13321|13323.5|13321.5|13323.6|13321.6|13322.9|13320.9|150
1710303000000|2024-03-13 04:10:00|13323.4|13321.4|13321.8|13319.8|13323.8|13321.8|13321.6|13319.6|145
1710303300000|2024-03-13 04:15:00|13321.9|13319.9|13323.2|13321.2|13323.4|13321.4|13321.3|13319.3|114
1710303600000|2024-03-13 04:20:00|13323.3|13321.3|13323|13321|13323.8|13321.3|13322.5|13320.3|134
1710303900000|2024-03-13 04:25:00|13322.9|13320.9|13323.6|13321.6|13323.8|13321.8|13322.9|13320.9|82
1710304200000|2024-03-13 04:30:00|13323.7|13321.7|13324.6|13322.6|13324.8|13322.8|13323.5|13321.5|112
1710304500000|2024-03-13 04:35:00|13324.5|13322.5|13325.7|13323.7|13326.1|13324.1|13324|13322|133
1710304800000|2024-03-13 04:40:00|13325.6|13323.6|13324.1|13322.1|13326.1|13324.1|13324.1|13322.1|97
1710305100000|2024-03-13 04:45:00|13324.2|13322.2|13324.2|13322.2|13324.5|13322.5|13324|13322|105
1710305400000|2024-03-13 04:50:00|13324.3|13322.3|13324.3|13322.3|13324.5|13322.5|13324|13322|90
1710305700000|2024-03-13 04:55:00|13324.4|13322.4|13324.9|13322.9|13325|13323|13324.3|13322.3|77
1710306000000|2024-03-13 05:00:00|13325|13323|13325.9|13323.9|13326|13324|13324.7|13322.7|122
1710306300000|2024-03-13 05:05:00|13326|13324|13324.6|13322.6|13326.1|13324.1|13324.4|13322.4|187
1710306600000|2024-03-13 05:10:00|13324.5|13322.5|13325.2|13323.2|13325.5|13323.5|13324.1|13322.1|140
1710306900000|2024-03-13 05:15:00|13325.1|13323.1|13324.1|13322.1|13325.6|13323.6|13323.1|13321.1|162
1710307200000|2024-03-13 05:20:00|13324.2|13322.2|13327.7|13325.7|13328.7|13326.7|13324.1|13322.1|152
1710307500000|2024-03-13 05:25:00|13327.8|13325.8|13326.6|13324.6|13327.8|13325.8|13326|13324|122
1710307800000|2024-03-13 05:30:00|13326.7|13324.7|13326.6|13324.6|13327.6|13325.6|13326|13324|128
1710308100000|2024-03-13 05:35:00|13327|13325|13325.8|13323.8|13327.6|13325.6|13325.2|13323.2|154
1710308400000|2024-03-13 05:40:00|13325.7|13323.7|13326.4|13324.4|13326.6|13324.6|13325.2|13323.2|192
1710308700000|2024-03-13 05:45:00|13326.5|13324.5|13326|13324|13326.7|13324.7|13325.3|13323.3|144
1710309000000|2024-03-13 05:50:00|13325.9|13323.9|13326.5|13324.5|13326.6|13324.6|13325.2|13323.2|103
1710309300000|2024-03-13 05:55:00|13326.4|13324.4|13324.2|13322.2|13326.4|13324.4|13323.6|13321.6|132
1710309600000|2024-03-13 06:00:00|13324.3|13322.3|13324.1|13322.1|13325.1|13323.1|13323.3|13321.3|160
1710309900000|2024-03-13 06:05:00|13324|13322|13323.8|13321.8|13324.1|13322.1|13323.7|13321.7|118
1710310200000|2024-03-13 06:10:00|13323.9|13321.9|13323|13321|13324|13322|13322.9|13320.9|142
1710310500000|2024-03-13 06:15:00|13323.1|13321.1|13323.1|13321.1|13323.5|13321.5|13322.7|13320.7|64
1710310800000|2024-03-13 06:20:00|13323.2|13321.2|13325.2|13323.2|13326.6|13324.6|13323.1|13321.1|147
1710311100000|2024-03-13 06:25:00|13325.3|13323.3|13325.3|13323.3|13325.5|13323.5|13325|13323|137
1710311400000|2024-03-13 06:30:00|13325.4|13323.4|13325.1|13323.1|13325.7|13323.7|13324.9|13322.9|134
1710311700000|2024-03-13 06:35:00|13325.2|13323.2|13328.5|13326.5|13328.5|13326.5|13325|13323|143
1710312000000|2024-03-13 06:40:00|13328.6|13326.6|13328.6|13326.6|13329.5|13327.5|13327.8|13325.8|159
1710312300000|2024-03-13 06:45:00|13328.7|13326.7|13329.3|13327.3|13329.5|13327.5|13328.5|13326.5|93
1710312600000|2024-03-13 06:50:00|13329.2|13327.2|13329.6|13327.6|13329.8|13327.8|13329|13327|120
1710312900000|2024-03-13 06:55:00|13329.5|13327.5|13329.4|13327.4|13329.7|13327.7|13329|13327|85
1710313200000|2024-03-13 07:00:00|13329.3|13327.3|13328.7|13325.2|13329.5|13327.5|13327.8|13325|122
1710313500000|2024-03-13 07:05:00|13328.5|13325|13327.1|13325.1|13328.9|13325.5|13326.4|13323.7|156
1710313800000|2024-03-13 07:10:00|13327|13325|13326.7|13324.7|13327.1|13325.1|13326|13324|108
1710314100000|2024-03-13 07:15:00|13326.6|13324.6|13327.1|13325.1|13327.6|13325.6|13325.9|13323.9|119
1710314400000|2024-03-13 07:20:00|13327.2|13325.2|13328.8|13325.3|13328.9|13326.6|13326.5|13324.5|151
1710314700000|2024-03-13 07:25:00|13328.9|13325.4|13330.2|13328.2|13332.5|13330.5|13328.1|13325.4|170
1710315000000|2024-03-13 07:30:00|13330.3|13328.3|13330.9|13328.9|13331.6|13329.4|13329|13327|183
1710315300000|2024-03-13 07:35:00|13330.8|13328.8|13329.6|13327.6|13330.9|13328.9|13328.7|13326.7|131
1710315600000|2024-03-13 07:40:00|13329.7|13327.7|13329.3|13327.3|13330.1|13328.1|13328.9|13326.9|155
1710315900000|2024-03-13 07:45:00|13329.2|13327.2|13328.3|13326.3|13330|13327.5|13328.2|13325.4|128
1710316200000|2024-03-13 07:50:00|13328.2|13326.2|13328.1|13326.1|13329.2|13326.4|13327.9|13325.3|86
1710316500000|2024-03-13 07:55:00|13328|13326|13328|13326|13328.6|13326.6|13328|13326|102
1710316800000|2024-03-13 08:00:00|13327.9|13325.9|13327.5|13325.5|13328|13326|13326.8|13324.8|172
1710317100000|2024-03-13 08:05:00|13327.4|13325.4|13327.2|13325.2|13327.7|13325.7|13326.9|13324.9|110
1710317400000|2024-03-13 08:10:00|13327.3|13325.3|13328.8|13326.8|13329.4|13327.4|13327.1|13325.1|151
1710317700000|2024-03-13 08:15:00|13328.9|13326.9|13327.4|13325.4|13329.3|13327.3|13327.2|13325.2|125
1710318000000|2024-03-13 08:20:00|13327.5|13325.5|13328.7|13326.7|13330.3|13328.3|13327.5|13325.5|192
1710318300000|2024-03-13 08:25:00|13328.8|13326.8|13330.8|13328.8|13331.5|13329.5|13328.6|13326.6|147
1710318600000|2024-03-13 08:30:00|13330.7|13328.7|13330|13328|13332.1|13329.6|13329.5|13327.1|176
1710318900000|2024-03-13 08:35:00|13330.1|13328.1|13331.7|13329.7|13331.9|13329.9|13330.1|13327.5|112
1710319200000|2024-03-13 08:40:00|13331.6|13329.6|13330.5|13328.5|13331.6|13329.6|13329.6|13327.6|148
1710319500000|2024-03-13 08:45:00|13330.4|13328.4|13330.8|13328.8|13331.3|13329.3|13330.1|13328.1|112
1710319800000|2024-03-13 08:50:00|13330.9|13328.9|13330.5|13328.5|13332.1|13329.4|13330.3|13327.5|103
1710320100000|2024-03-13 08:55:00|13330.6|13328.6|13330.5|13328.5|13332.1|13330|13330.3|13327.7|171
1710320400000|2024-03-13 09:00:00|13330.6|13328.6|13331.6|13329.6|13332.2|13330.2|13330.3|13328.3|143
1710320700000|2024-03-13 09:05:00|13331.5|13329.5|13334.1|13332.1|13334.7|13332.7|13331.4|13329.4|115
1710321000000|2024-03-13 09:10:00|13334|13332|13334.5|13332.5|13334.6|13332.6|13332.7|13330.7|106
1710321300000|2024-03-13 09:15:00|13334.4|13332.4|13333.1|13331.1|13334.6|13332.6|13332|13330|185
1710321600000|2024-03-13 09:20:00|13333.4|13331.4|13333.2|13331.2|13334.2|13332.2|13332.8|13330.8|114
1710321900000|2024-03-13 09:25:00|13333.9|13330.4|13335.5|13333.5|13335.8|13333.8|13333.2|13330.4|142
1710322200000|2024-03-13 09:30:00|13335.6|13333.6|13338.2|13336.2|13338.5|13336.4|13335.6|13333.5|170
1710322500000|2024-03-13 09:35:00|13338.3|13336.3|13337.5|13335.5|13338.3|13336.3|13336.8|13334.8|120
1710322800000|2024-03-13 09:40:00|13337.6|13335.6|13339.2|13337.2|13339.8|13337.8|13337.4|13335.4|139
1710323100000|2024-03-13 09:45:00|13339.4|13337.4|13338.3|13336.3|13339.4|13337.4|13337.6|13335.6|141
1710323400000|2024-03-13 09:50:00|13338.4|13336.4|13337.2|13335.2|13338.4|13336.4|13337.1|13335.1|86
1710323700000|2024-03-13 09:55:00|13337.3|13335.3|13337.7|13335.7|13337.9|13335.9|13337.2|13335.2|96
1710324000000|2024-03-13 10:00:00|13337.8|13335.8|13337.3|13335.3|13338.4|13336.4|13337.1|13335.1|118
1710324300000|2024-03-13 10:05:00|13337.4|13335.4|13336.2|13334.2|13337.4|13335.4|13336.2|13334.2|91
1710324600000|2024-03-13 10:10:00|13336.1|13334.1|13335.8|13333.8|13336.6|13334.6|13335.3|13333.3|128
1710324900000|2024-03-13 10:15:00|13335.9|13333.9|13335.7|13333.7|13336.5|13334.5|13335|13333|124
1710325200000|2024-03-13 10:20:00|13335.5|13333.5|13335.6|13333.6|13336.3|13334.3|13335.1|13333.1|139
1710325500000|2024-03-13 10:25:00|13335.5|13333.5|13334.4|13332.4|13335.7|13333.7|13334.2|13332.2|80
1710325800000|2024-03-13 10:30:00|13334.3|13332.3|13335.6|13333.6|13335.7|13333.7|13334|13331.4|117
1710326100000|2024-03-13 10:35:00|13335.7|13333.7|13334.2|13332.2|13335.7|13333.7|13334|13332|108
1710326400000|2024-03-13 10:40:00|13334.1|13332.1|13332.6|13330.6|13334.4|13332.2|13332.5|13330.5|86
1710326700000|2024-03-13 10:45:00|13332.5|13330.5|13332.7|13330.7|13333.1|13331.1|13332.1|13330.1|62
1710327000000|2024-03-13 10:50:00|13332.8|13330.8|13334.9|13331.4|13335|13332.6|13332.8|13330.4|133
1710327300000|2024-03-13 10:55:00|13335.5|13332|13335.7|13332.2|13336.2|13332.7|13333.6|13330.9|272
1710327600000|2024-03-13 11:00:00|13336.1|13332.6|13333.6|13330.1|13336.6|13333.1|13333.4|13329.9|132
1710327900000|2024-03-13 11:05:00|13333.7|13330.2|13331.3|13329.3|13333.7|13330.7|13331|13328.5|153
1710328200000|2024-03-13 11:10:00|13331|13329|13331.6|13329.6|13333.2|13330.6|13331|13328.3|149
1710328500000|2024-03-13 11:15:00|13331.7|13329.7|13331.2|13329.2|13332.3|13329.7|13330.9|13328.3|118
1710328800000|2024-03-13 11:20:00|13331.3|13329.3|13330.7|13328.7|13331.8|13329.4|13330.2|13328.1|96
1710329100000|2024-03-13 11:25:00|13330.8|13328.8|13331.4|13327.9|13332|13329.4|13330.6|13327.8|136
1710329400000|2024-03-13 11:30:00|13331.3|13327.8|13330.3|13328.3|13331.5|13328.8|13329.9|13327.5|146
1710329700000|2024-03-13 11:35:00|13330.4|13328.4|13330.6|13328.6|13331.3|13329.3|13330.3|13328.3|93
1710330000000|2024-03-13 11:40:00|13330.5|13328.5|13330.1|13328.1|13331.5|13328.8|13329.9|13327.9|94
1710330300000|2024-03-13 11:45:00|13330.2|13328.2|13330.1|13328.1|13330.4|13328.4|13329.9|13327.9|77
1710330600000|2024-03-13 11:50:00|13330|13328|13329.1|13327.1|13330.2|13328.2|13329|13327|97
1710330900000|2024-03-13 11:55:00|13329|13327|13331.1|13327.6|13331.1|13328.7|13329|13327|125
1710331200000|2024-03-13 12:00:00|13331|13327.5|13331.3|13329.3|13332.2|13329.4|13329.6|13326.8|196
1710331500000|2024-03-13 12:05:00|13331.2|13329.2|13330.5|13327|13331.4|13329.3|13329.5|13327|240
1710331800000|2024-03-13 12:10:00|13330.4|13326.9|13330.2|13326.7|13330.5|13327.6|13328.8|13326.1|142
1710332100000|2024-03-13 12:15:00|13330.1|13326.6|13330.3|13326.8|13330.6|13327.1|13329.9|13326.4|211
1710332400000|2024-03-13 12:20:00|13330.2|13326.7|13330.4|13326.9|13330.5|13327.1|13328.8|13325.3|168
1710332700000|2024-03-13 12:25:00|13330.3|13326.8|13332.5|13329|13332.6|13329.8|13330.3|13326.8|123
1710333000000|2024-03-13 12:30:00|13332.6|13329.1|13334.1|13332.1|13334.9|13332.2|13332.1|13329.1|201
1710333300000|2024-03-13 12:35:00|13334.2|13332.2|13334|13332|13334.8|13332.2|13333.3|13331|111
1710333600000|2024-03-13 12:40:00|13334.1|13332.1|13332.6|13330.6|13334.8|13332.1|13332.6|13330.6|207
1710333900000|2024-03-13 12:45:00|13332.7|13330.7|13331.9|13329.9|13333.6|13330.8|13331.7|13329|167
1710334200000|2024-03-13 12:50:00|13331.8|13329.8|13332.5|13330.5|13333.7|13331.7|13331|13329|162
1710334500000|2024-03-13 12:55:00|13332.6|13330.6|13332.8|13330.8|13334.3|13332.3|13332.5|13330.5|158
1710334800000|2024-03-13 13:00:00|13332.7|13330.7|13331.1|13327.6|13332.8|13330.8|13330.1|13327.4|213
1710335100000|2024-03-13 13:05:00|13330.4|13328.4|13330.4|13328.4|13331.6|13329.6|13330.3|13328.3|185
1710335400000|2024-03-13 13:10:00|13330.3|13328.3|13330.5|13328.5|13331.1|13329.1|13330.2|13328.2|126
1710335700000|2024-03-13 13:15:00|13330.4|13328.4|13330.1|13328.1|13331.2|13329.2|13330.1|13328.1|120
1710336000000|2024-03-13 13:20:00|13330.2|13328.2|13330.2|13328.2|13330.5|13328.5|13330|13328|135
1710336300000|2024-03-13 13:25:00|13330.3|13328.3|13330.3|13328.3|13331.3|13328.8|13330.1|13327.7|167
1710336600000|2024-03-13 13:30:00|13330.2|13328.2|13329.2|13327.2|13330.8|13328.5|13328.8|13326.2|235
1710336900000|2024-03-13 13:35:00|13329.1|13327.1|13327.9|13325.9|13330.1|13328.1|13327.7|13325.7|149
1710337200000|2024-03-13 13:40:00|13327.8|13325.8|13328.9|13326.9|13329.2|13327.2|13326.7|13323.9|228
1710337500000|2024-03-13 13:45:00|13329|13327|13327|13325|13330|13327.3|13326|13324|179
1710337800000|2024-03-13 13:50:00|13326.9|13324.9|13329.5|13326|13329.9|13327.9|13326.8|13324.8|204
1710338100000|2024-03-13 13:55:00|13329.4|13325.9|13328.8|13326.8|13330.2|13327.8|13328.5|13325.8|155
1710338400000|2024-03-13 14:00:00|13328.9|13326.9|13330.2|13328.2|13330.5|13328.5|13327.3|13325.3|188
1710338700000|2024-03-13 14:05:00|13330.1|13328.1|13329.6|13327.6|13330.8|13328.8|13329.4|13327.4|171
1710339000000|2024-03-13 14:10:00|13329.5|13327.5|13329.1|13327.1|13330.2|13328.2|13328.4|13326.4|190
1710339300000|2024-03-13 14:15:00|13329|13327|13327.5|13325.5|13329|13327|13327.4|13325.4|118
1710339600000|2024-03-13 14:20:00|13327.6|13325.6|13326.2|13324.2|13327.8|13325.8|13325.7|13323.7|173
1710339900000|2024-03-13 14:25:00|13326.1|13324.1|13326|13324|13326.7|13324.5|13325.3|13323.1|164
1710340200000|2024-03-13 14:30:00|13326.1|13324.1|13326.6|13324.6|13327.2|13325.1|13325.6|13322.9|195
1710340500000|2024-03-13 14:35:00|13326.5|13324.5|13325.2|13323.2|13326.6|13324.6|13325.2|13322.8|167
1710340800000|2024-03-13 14:40:00|13325|13323|13323.4|13321.4|13325.1|13323.1|13323.3|13320.6|193
1710341100000|2024-03-13 14:45:00|13323.3|13321.3|13324.8|13322.8|13325.9|13323.3|13323.2|13320.7|150
1710341400000|2024-03-13 14:50:00|13324.7|13322.7|13324.7|13322.7|13326.1|13323.7|13324.1|13322|165
1710341700000|2024-03-13 14:55:00|13324.8|13322.8|13323.8|13321.8|13324.8|13322.8|13323.7|13321.7|88
1710342000000|2024-03-13 15:00:00|13323.9|13321.9|13324|13322|13325|13323|13323.8|13321.8|135
1710342300000|2024-03-13 15:05:00|13323.9|13321.9|13324.2|13322.2|13324.8|13322.8|13323|13321|123
1710342600000|2024-03-13 15:10:00|13324.3|13322.3|13324.7|13322.7|13325.2|13323.2|13323.9|13321.9|127
1710342900000|2024-03-13 15:15:00|13324.6|13322.6|13323.4|13321.4|13324.7|13322.7|13323.1|13320.3|144
1710343200000|2024-03-13 15:20:00|13323.3|13321.3|13323.4|13321.4|13324.1|13321.6|13322.9|13320.5|109
1710343500000|2024-03-13 15:25:00|13323.3|13321.3|13323.2|13321.2|13323.4|13321.4|13323|13321|161
1710343800000|2024-03-13 15:30:00|13323.1|13321.1|13324.8|13322.8|13324.9|13322.9|13323.1|13321.1|197
1710344100000|2024-03-13 15:35:00|13324.4|13322.4|13325|13323|13325|13323|13323.3|13321.3|120
1710344400000|2024-03-13 15:40:00|13324.9|13322.9|13327.1|13325.1|13327.2|13325.2|13324.3|13322.3|174
1710344700000|2024-03-13 15:45:00|13327.2|13325.2|13325.2|13323.2|13327.3|13325.3|13325.1|13323.1|126
1710345000000|2024-03-13 15:50:00|13325.1|13323.1|13324.2|13322.2|13325.2|13323.2|13324.1|13322.1|117
1710345300000|2024-03-13 15:55:00|13324.3|13322.3|13324.1|13322.1|13324.4|13322.4|13323.2|13321.2|180
1710345600000|2024-03-13 16:00:00|13324|13322|13325.5|13323.5|13325.7|13323.7|13324|13322|117
1710345900000|2024-03-13 16:05:00|13325.6|13323.6|13324.1|13322.1|13325.6|13323.6|13324|13322|172
1710346200000|2024-03-13 16:10:00|13324.2|13322.2|13324.1|13322.1|13324.9|13322.9|13323.8|13321.8|151
1710346500000|2024-03-13 16:15:00|13324.2|13322.2|13322.2|13320.2|13324.3|13322.3|13322|13320|172
1710346800000|2024-03-13 16:20:00|13322.1|13320.1|13321.9|13319.9|13322.4|13320.4|13321.6|13319.6|145
1710347100000|2024-03-13 16:25:00|13322|13320|13321.6|13318.1|13322|13320|13320.6|13318.1|143
1710347400000|2024-03-13 16:30:00|13321.7|13318.2|13321.1|13319.1|13322|13319.8|13318.8|13316.8|198
1710347700000|2024-03-13 16:35:00|13321.2|13319.2|13322|13320|13322.5|13320.5|13321.1|13319.1|198
1710348000000|2024-03-13 16:40:00|13321.9|13319.9|13323|13321|13323.1|13321.1|13321.1|13319.1|194
1710348300000|2024-03-13 16:45:00|13322.9|13320.9|13321.7|13319.7|13323|13321|13321.6|13319.6|230
1710348600000|2024-03-13 16:50:00|13321.6|13319.6|13320.6|13318.6|13321.6|13319.6|13320.2|13318.2|136
1710348900000|2024-03-13 16:55:00|13320.7|13318.7|13320.4|13318.4|13320.8|13318.8|13319.6|13317.6|140
1710349200000|2024-03-13 17:00:00|13320.5|13318.5|13317.7|13314.2|13322|13318.6|13316.4|13313.2|316
1710349500000|2024-03-13 17:05:00|13317.6|13314.1|13316.1|13312.6|13318|13314.5|13315.7|13312.2|209
1710349800000|2024-03-13 17:10:00|13316.2|13312.7|13315.1|13311.6|13316.2|13312.7|13314.2|13310.7|181
1710350100000|2024-03-13 17:15:00|13315.2|13311.7|13316.2|13312.7|13316.6|13313.1|13314.9|13311.6|177
1710350400000|2024-03-13 17:20:00|13316.3|13312.8|13315.1|13311.6|13316.3|13312.8|13314.7|13311.2|99
1710350700000|2024-03-13 17:25:00|13315|13311.5|13313|13311|13315|13311.5|13313|13310|92
1710351000000|2024-03-13 17:30:00|13313.8|13310.3|13314.1|13312.1|13315|13312.3|13312.7|13309.8|142
1710351300000|2024-03-13 17:35:00|13314.9|13311.4|13313.2|13311.2|13315|13312.4|13313|13311|98
1710351600000|2024-03-13 17:40:00|13313.1|13311.1|13313.1|13311.1|13313.2|13311.2|13312.8|13310.8|77
1710351900000|2024-03-13 17:45:00|13313.2|13311.2|13314|13312|13314.7|13312.1|13313|13310.5|114
1710352200000|2024-03-13 17:50:00|13314.1|13312.1|13315.2|13313.2|13315.3|13313.3|13313.9|13311.3|112
1710352500000|2024-03-13 17:55:00|13315.3|13313.3|13314.9|13312.9|13315.3|13313.3|13314.7|13312.7|101
1710352800000|2024-03-13 18:00:00|13315|13313|13315.2|13313.2|13316.2|13313.4|13314.9|13312.5|122
1710353100000|2024-03-13 18:05:00|13315.1|13313.1|13316|13314|13316.2|13314.2|13315|13313|142
1710353400000|2024-03-13 18:10:00|13316.1|13314.1|13316.1|13314.1|13316.6|13314.2|13315.7|13313|125
1710353700000|2024-03-13 18:15:00|13316|13314|13317.2|13315.2|13317.2|13315.2|13315.8|13313.8|115
1710354000000|2024-03-13 18:20:00|13317.1|13315.1|13318.8|13315.3|13319.2|13316|13316.9|13314.3|101
1710354300000|2024-03-13 18:25:00|13318.9|13315.4|13318.1|13316.1|13319.1|13316.3|13318|13315.3|91
1710354600000|2024-03-13 18:30:00|13318|13316|13318.1|13316.1|13318.3|13316.3|13317.8|13315.8|72
1710354900000|2024-03-13 18:35:00|13318.2|13316.2|13318.2|13316.2|13319|13316.2|13318|13315.2|98
1710355200000|2024-03-13 18:40:00|13318.1|13316.1|13318|13316|13318.7|13316.2|13317.8|13314.9|138
1710355500000|2024-03-13 18:45:00|13317.9|13315.9|13320.1|13316.6|13320.3|13317.4|13317.9|13315.9|63
1710355800000|2024-03-13 18:50:00|13320|13316.5|13320.1|13316.6|13320.2|13316.7|13319.9|13316.4|145
1710356100000|2024-03-13 18:55:00|13320.2|13316.7|13321.1|13317.6|13321.2|13318.3|13320.1|13316.6|154
1710356400000|2024-03-13 19:00:00|13320.3|13318.3|13322|13318.5|13322.4|13318.9|13320.3|13317.6|116
1710356700000|2024-03-13 19:05:00|13322.1|13318.6|13322|13318.5|13322.2|13319.4|13321.3|13318.5|90
1710357000000|2024-03-13 19:10:00|13322.1|13318.6|13323.6|13320.1|13323.6|13320.1|13322|13318.5|59
1710357300000|2024-03-13 19:15:00|13323.7|13320.2|13324.3|13320.8|13324.9|13321.4|13323.6|13320.1|121
1710357600000|2024-03-13 19:20:00|13324.2|13320.7|13325|13321.5|13325.1|13321.6|13324.2|13320.7|54
1710357900000|2024-03-13 19:25:00|13325.1|13321.6|13324.8|13321.3|13325.4|13321.9|13323.1|13320.1|120
1710358200000|2024-03-13 19:30:00|13324.6|13321.1|13325.1|13321.6|13325.2|13322.5|13323.9|13320.8|92
1710358500000|2024-03-13 19:35:00|13324.3|13322.3|13324.9|13321.4|13325.3|13322.4|13324|13321.2|72
1710358800000|2024-03-13 19:40:00|13325|13321.5|13324.2|13322.2|13325.6|13322.9|13324.1|13321.4|61
1710359100000|2024-03-13 19:45:00|13324.5|13322.5|13326.4|13322.9|13326.4|13323.5|13324.2|13322.2|83
1710359400000|2024-03-13 19:50:00|13325.6|13323.6|13325.6|13322.1|13325.9|13323.7|13325|13321.9|123
1710359700000|2024-03-13 19:55:00|13325.7|13322.2|13325.5|13322|13326.2|13323.5|13325.2|13322|167
1710360000000|2024-03-13 20:00:00|13325.6|13322.1|13324.9|13321.4|13325.9|13323.2|13324.6|13321.1|110
1710360300000|2024-03-13 20:05:00|13324.8|13321.3|13324.7|13321.2|13325.1|13321.6|13324.5|13321|86
1710360600000|2024-03-13 20:10:00|13324.6|13321.1|13324.5|13321|13324.7|13321.2|13324|13320.5|105
1710360900000|2024-03-13 20:15:00|13324.6|13321.1|13324.8|13321.3|13324.9|13321.4|13323.9|13320.4|76
1710361200000|2024-03-13 20:20:00|13324.9|13321.4|13324.6|13321.1|13324.9|13321.4|13324.4|13320.9|63
1710361500000|2024-03-13 20:25:00|13324.5|13321|13325.4|13321.9|13325.6|13322.1|13324.5|13321|72
1710361800000|2024-03-13 20:30:00|13325.3|13321.8|13325.2|13321.7|13325.6|13322.1|13325|13321.5|71
1710362100000|2024-03-13 20:35:00|13325.1|13321.6|13324.8|13321.3|13325.3|13321.8|13324.7|13321.2|28
1710362400000|2024-03-13 20:40:00|13324.7|13321.2|13325.3|13321.8|13325.6|13322.1|13324.7|13321.2|32
1710362700000|2024-03-13 20:45:00|13325.2|13321.7|13324.9|13321.4|13325.6|13322.1|13323.9|13320.4|49
1710363000000|2024-03-13 20:50:00|13325|13321.5|13325.6|13322.1|13326.7|13323.2|13324.7|13321.2|101
1710363300000|2024-03-13 20:55:00|13325.7|13322.2|13325.3|13321.2|13325.7|13322.2|13324.7|13320.8|100
1710363600000|2024-03-13 21:00:00|13325.4|13321|13327.3|13315.5|13327.9|13321.3|13325.4|13315.5|20
1710363900000|2024-03-13 21:05:00|13327.2|13312.2|13327.8|13312.9|13328.3|13312.9|13326.8|13311|51
1710364200000|2024-03-13 21:10:00|13327.4|13313.1|13327.4|13313.9|13328.3|13313.9|13327.4|13312.3|40
1710364500000|2024-03-13 21:15:00|13327.5|13313.8|13326.4|13314.3|13327.6|13314.7|13326.3|13313.8|32
1710364800000|2024-03-13 21:20:00|13326.3|13314.2|13326.8|13314.8|13327|13314.8|13326.2|13314.1|33
1710365100000|2024-03-13 21:25:00|13326.7|13314.7|13327.3|13314|13327.3|13314.8|13326.6|13314|30
1710365400000|2024-03-13 21:30:00|13327.4|13313.9|13326.6|13314.6|13327.4|13314.6|13326.4|13313.4|83
1710365700000|2024-03-13 21:35:00|13326.7|13314.7|13325.6|13315.6|13326.8|13315.8|13325.5|13314.2|79
1710366000000|2024-03-13 21:40:00|13325.7|13315.7|13326.2|13315.9|13326.3|13316.1|13325.7|13315.5|80
1710366300000|2024-03-13 21:45:00|13326.1|13316.3|13325.5|13315.6|13326.2|13316.7|13325.2|13315.3|73
1710366600000|2024-03-13 21:50:00|13325.4|13315.7|13325|13315.7|13325.4|13316.7|13324.4|13315.6|56
1710366900000|2024-03-13 21:55:00|13325.2|13315.5|13324.7|13316.5|13325.6|13316.8|13324.4|13315.5|75
1710367200000|2024-03-13 22:00:00|13324.5|13316.3|13324.7|13317.2|13326.3|13317.7|13322.5|13315.5|270
1710367500000|2024-03-13 22:05:00|13324.2|13316.9|13324.2|13316.7|13324.5|13317.1|13320.6|13315.4|236
1710367800000|2024-03-13 22:10:00|13324.1|13316.8|13323.7|13316.1|13324.5|13317.3|13323.2|13315.8|314
1710368100000|2024-03-13 22:15:00|13323.5|13316.6|13322.9|13317|13323.5|13317.4|13322.6|13316.3|219
1710368400000|2024-03-13 22:20:00|13323.1|13317.2|13323.1|13316.7|13323.4|13317.4|13322.4|13316.5|32
1710368700000|2024-03-13 22:25:00|13323|13316.8|13321.7|13318.2|13323|13318.4|13321.2|13316.7|126
1710369000000|2024-03-13 22:30:00|13321.8|13318.3|13321.2|13317.7|13322.2|13318.7|13321.2|13317.7|42
1710369300000|2024-03-13 22:35:00|13321.3|13317.8|13321.8|13318.3|13321.9|13318.4|13321.3|13317.8|32
1710369600000|2024-03-13 22:40:00|13321.9|13318.4|13321.5|13318|13322|13318.5|13321.4|13317.9|34
1710369900000|2024-03-13 22:45:00|13321.6|13318.1|13322|13318.5|13322.2|13318.7|13321.5|13318|45
1710370200000|2024-03-13 22:50:00|13321.9|13318.4|13321.9|13318.4|13322.2|13318.7|13321.6|13318.1|61
1710370500000|2024-03-13 22:55:00|13321.8|13318.3|13324.7|13321.2|13324.8|13321.3|13321.8|13318.3|59
1710370800000|2024-03-13 23:00:00|13324.8|13321.3|13322.8|13319.3|13324.8|13321.3|13322.8|13319.3|86
1710371100000|2024-03-13 23:05:00|13322.7|13319.2|13323.4|13319.9|13324.2|13320.7|13322|13318.5|77
1710371400000|2024-03-13 23:10:00|13323.5|13320|13323.4|13319.9|13323.6|13320.1|13323.1|13319.6|45
1710371700000|2024-03-13 23:15:00|13323.5|13320|13322.9|13319.4|13323.5|13320|13322.9|13319.4|41
1710372000000|2024-03-13 23:20:00|13322.8|13319.3|13322.5|13319|13323|13319.5|13322.5|13319|50
1710372300000|2024-03-13 23:25:00|13322.4|13318.9|13321.3|13317.8|13322.4|13318.9|13321.2|13317.7|47
1710372600000|2024-03-13 23:30:00|13321.2|13317.7|13320.8|13317.3|13321.5|13318|13320.8|13317.3|34
1710372900000|2024-03-13 23:35:00|13320.7|13317.2|13320.6|13317.1|13320.8|13317.8|13319.6|13316.9|48
1710373200000|2024-03-13 23:40:00|13320.5|13317|13320.6|13317.1|13321.5|13318.4|13319.9|13317|47
1710373500000|2024-03-13 23:45:00|13320.7|13317.2|13321.2|13319.2|13322|13319.2|13319.9|13317.2|56
1710373800000|2024-03-13 23:50:00|13321.9|13318.4|13321.7|13318.2|13321.9|13319.1|13320.7|13318|35
1710374100000|2024-03-13 23:55:00|13321.1|13319.1|13321.6|13318.1|13322|13319.1|13320.4|13317.4|69
1710374400000|2024-03-14 00:00:00|13321.5|13318|13320.5|13318.5|13321.5|13319.3|13317.6|13315|138
1710374700000|2024-03-14 00:05:00|13320.4|13318.4|13321.4|13319.4|13321.6|13319.6|13319.9|13317.9|82
1710375000000|2024-03-14 00:10:00|13321.7|13319.7|13323.3|13321.3|13324.4|13322.4|13321.7|13319.7|112
1710375300000|2024-03-14 00:15:00|13323.4|13321.4|13323.2|13321.2|13324.2|13322.2|13322.3|13320.3|71
1710375600000|2024-03-14 00:20:00|13323.3|13321.3|13324.1|13322.1|13324.1|13322.1|13322.8|13320.4|60
1710375900000|2024-03-14 00:25:00|13324.2|13322.2|13323.8|13321.8|13324.4|13322.4|13323.3|13321.3|61
1710376200000|2024-03-14 00:30:00|13323.9|13321.9|13323.3|13321.3|13323.9|13321.9|13322.8|13320.8|51
1710376500000|2024-03-14 00:35:00|13323.2|13321.2|13323.2|13321.2|13323.5|13321.5|13322.8|13320.8|49
1710376800000|2024-03-14 00:40:00|13323.3|13321.3|13325.9|13323.9|13326.5|13324.5|13323.3|13321.3|88
1710377100000|2024-03-14 00:45:00|13326|13324|13326.6|13324.6|13327.9|13325.3|13324.8|13322|166
1710377400000|2024-03-14 00:50:00|13326.7|13324.7|13322.7|13320.7|13326.7|13324.7|13322.6|13320.6|145
1710377700000|2024-03-14 00:55:00|13322.8|13320.8|13322.3|13320.3|13322.9|13320.9|13321.6|13319.6|158
1710378000000|2024-03-14 01:00:00|13322.2|13320.2|13320|13318|13322.6|13320.6|13319.5|13316.9|123
1710378300000|2024-03-14 01:05:00|13319.9|13317.9|13319.7|13317.7|13321.4|13318.4|13319.5|13316.9|148
1710378600000|2024-03-14 01:10:00|13319.6|13317.6|13324.1|13322.1|13324.2|13322.2|13319.6|13317.6|142
1710378900000|2024-03-14 01:15:00|13324.2|13322.2|13324.2|13322.2|13324.7|13322.7|13323.4|13321.4|114
1710379200000|2024-03-14 01:20:00|13324.1|13322.1|13326.2|13324.2|13326.4|13324.4|13324|13322|83
1710379500000|2024-03-14 01:25:00|13326.1|13324.1|13325.9|13323.9|13326.4|13324.4|13325.9|13323.9|56
1710379800000|2024-03-14 01:30:00|13325.8|13323.8|13324.4|13322.4|13325.8|13323.8|13323.8|13321.8|91
1710380100000|2024-03-14 01:35:00|13324.5|13322.5|13324.1|13322.1|13325.7|13323.7|13323.8|13321.8|96
1710380400000|2024-03-14 01:40:00|13324|13322|13324.9|13322.9|13325.5|13323.5|13323.5|13321.5|97
1710380700000|2024-03-14 01:45:00|13325|13323|13324.9|13322.9|13325.5|13323.5|13323.9|13321.9|82
1710381000000|2024-03-14 01:50:00|13325|13323|13325.1|13323.1|13325.7|13323.7|13325|13323|66
1710381300000|2024-03-14 01:55:00|13325|13323|13323.5|13321.5|13325.2|13323.2|13323.4|13321.4|65
1710381600000|2024-03-14 02:00:00|13323.4|13321.4|13324|13322|13324.9|13322.9|13322.3|13320.3|132
1710381900000|2024-03-14 02:05:00|13324.1|13322.1|13324.3|13322.3|13325.1|13323.1|13323.5|13321.5|123
1710382200000|2024-03-14 02:10:00|13324.2|13322.2|13324.4|13322.4|13324.5|13322.5|13323.5|13321.5|96
1710382500000|2024-03-14 02:15:00|13324.5|13322.5|13326|13324|13326.5|13324.5|13323.4|13321.4|102
1710382800000|2024-03-14 02:20:00|13326.1|13324.1|13326.5|13324.5|13326.8|13324.8|13325.5|13323.5|74
1710383100000|2024-03-14 02:25:00|13326.4|13324.4|13326.6|13324.6|13326.7|13324.7|13326|13324|61
1710383400000|2024-03-14 02:30:00|13326.5|13324.5|13328.4|13326.4|13328.6|13326.6|13326.1|13324.1|72
1710383700000|2024-03-14 02:35:00|13328.3|13326.3|13327.5|13325.5|13328.5|13326.5|13326.7|13324.7|61
1710384000000|2024-03-14 02:40:00|13327.6|13325.6|13328.5|13326.5|13328.7|13326.7|13327.6|13325.6|62
1710384300000|2024-03-14 02:45:00|13328.4|13326.4|13328.6|13326.6|13328.7|13326.7|13328.3|13326.3|73
1710384600000|2024-03-14 02:50:00|13328.7|13326.7|13330.2|13328.2|13330.8|13328.8|13327.7|13325.7|89
1710384900000|2024-03-14 02:55:00|13330.1|13328.1|13332.4|13330.4|13333.2|13331.2|13329.5|13327.5|101
1710385200000|2024-03-14 03:00:00|13332.3|13330.3|13329.5|13327.5|13332.4|13330.4|13329.3|13327.3|104
1710385500000|2024-03-14 03:05:00|13329.6|13327.6|13329.8|13327.8|13330.6|13328.6|13328.8|13326.8|115
1710385800000|2024-03-14 03:10:00|13329.9|13327.9|13330|13328|13330.5|13328.5|13329|13327|60
1710386100000|2024-03-14 03:15:00|13329.9|13327.9|13330.6|13328.6|13330.7|13328.7|13329.4|13327.4|73
1710386400000|2024-03-14 03:20:00|13330.5|13328.5|13329.2|13327.2|13330.7|13328.7|13328.8|13326.8|93
1710386700000|2024-03-14 03:25:00|13329.3|13327.3|13329.7|13327.7|13330.1|13328.1|13329|13327|72
1710387000000|2024-03-14 03:30:00|13329.8|13327.8|13330.5|13328.5|13330.5|13328.5|13329.6|13327.6|62
1710387300000|2024-03-14 03:35:00|13330.4|13328.4|13331.2|13329.2|13331.4|13329.4|13330.4|13328.4|66
1710387600000|2024-03-14 03:40:00|13331.1|13329.1|13331.7|13329.7|13333.4|13331.4|13331|13329|85
1710387900000|2024-03-14 03:45:00|13331.8|13329.8|13331.5|13329.5|13332.7|13330.7|13331.4|13329.4|68
1710388200000|2024-03-14 03:50:00|13331.6|13329.6|13330.3|13328.3|13331.6|13329.6|13330.1|13328.1|51
1710388500000|2024-03-14 03:55:00|13330.4|13328.4|13331.1|13329.1|13331.1|13329.1|13330.3|13328.3|48
1710388800000|2024-03-14 04:00:00|13331|13329|13332.6|13330.6|13332.8|13330.8|13330.9|13328.9|54
1710389100000|2024-03-14 04:05:00|13332.7|13330.7|13334.6|13332.6|13334.6|13332.6|13332.5|13330.5|92
1710389400000|2024-03-14 04:10:00|13334.5|13332.5|13334.6|13332.6|13334.8|13332.8|13334.2|13332.2|70
1710389700000|2024-03-14 04:15:00|13334.7|13332.7|13335.7|13333.7|13337.2|13335.2|13334.5|13332.5|90
1710390000000|2024-03-14 04:20:00|13335.6|13333.6|13334.4|13332.4|13335.6|13333.6|13333.5|13331.5|87
1710390300000|2024-03-14 04:25:00|13334.5|13332.5|13334.5|13332.5|13335|13333|13334.3|13332.3|45
1710390600000|2024-03-14 04:30:00|13334.4|13332.4|13334.3|13332.3|13335|13333|13334.2|13332.2|63
1710390900000|2024-03-14 04:35:00|13334.2|13332.2|13332.5|13330.5|13334.5|13332.5|13332.4|13330.4|72
1710391200000|2024-03-14 04:40:00|13332.4|13330.4|13331.7|13329.7|13333.2|13331.2|13331.4|13329.4|55
1710391500000|2024-03-14 04:45:00|13331.6|13329.6|13331.5|13329.5|13332.2|13330.2|13331.5|13329.5|37
1710391800000|2024-03-14 04:50:00|13331.6|13329.6|13331.2|13329.2|13331.8|13329.8|13331|13329|50
1710392100000|2024-03-14 04:55:00|13331.3|13329.3|13332.5|13330.5|13332.7|13330.7|13331.3|13329.3|60
1710392400000|2024-03-14 05:00:00|13332.6|13330.6|13334|13332|13334.1|13332.1|13332.4|13330.4|70
1710392700000|2024-03-14 05:05:00|13334.1|13332.1|13333|13331|13334.5|13332.5|13332.8|13330.8|71
1710393000000|2024-03-14 05:10:00|13333.1|13331.1|13331.5|13329.5|13333.5|13331.5|13331.4|13329.4|72
1710393300000|2024-03-14 05:15:00|13331.7|13329.7|13333.1|13331.1|13333.2|13331.2|13331.6|13329.6|89
1710393600000|2024-03-14 05:20:00|13333.2|13331.2|13335.5|13333.5|13335.6|13333.6|13332.8|13330.8|75
1710393900000|2024-03-14 05:25:00|13335.4|13333.4|13334.2|13332.2|13335.5|13333.5|13334|13332|86
1710394200000|2024-03-14 05:30:00|13334.3|13332.3|13334.2|13332.2|13334.8|13332.8|13333.9|13331.9|100
1710394500000|2024-03-14 05:35:00|13334.3|13332.3|13333.1|13331.1|13334.4|13332.4|13333.1|13331.1|66
1710394800000|2024-03-14 05:40:00|13333|13331|13333.3|13331.3|13333.3|13331.3|13332.8|13330.8|73
1710395100000|2024-03-14 05:45:00|13333.2|13331.2|13332.4|13330.4|13333.4|13331.4|13332.3|13330.3|47
1710395400000|2024-03-14 05:50:00|13332.3|13330.3|13333.5|13331.5|13333.7|13331.7|13332.3|13330.3|63
1710395700000|2024-03-14 05:55:00|13333.7|13331.7|13334.9|13332.9|13335.4|13333.4|13333.4|13331.4|101
1710396000000|2024-03-14 06:00:00|13335|13333|13335.5|13333.5|13335.6|13333.6|13334.4|13332.4|104
1710396300000|2024-03-14 06:05:00|13335.6|13333.6|13336.1|13334.1|13337.5|13335.5|13335.4|13333.4|76
1710396600000|2024-03-14 06:10:00|13336|13334|13335.8|13333.8|13336.3|13334.3|13335.6|13333.6|58
1710396900000|2024-03-14 06:15:00|13335.6|13333.6|13333.5|13331.5|13335.6|13333.6|13333|13331|96
1710397200000|2024-03-14 06:20:00|13333.6|13331.6|13332.5|13330.5|13333.6|13331.6|13331.4|13329.4|76
1710397500000|2024-03-14 06:25:00|13332.6|13330.6|13333.4|13331.4|13334.1|13332.1|13332.5|13330.5|74
1710397800000|2024-03-14 06:30:00|13333.5|13331.5|13333.1|13331.1|13334.1|13332.1|13332.9|13330.9|62
1710398100000|2024-03-14 06:35:00|13333|13331|13332.9|13330.9|13333.3|13331.3|13332.7|13330.7|75
1710398400000|2024-03-14 06:40:00|13333|13331|13330.5|13328.5|13333|13331|13330.4|13328.4|53
1710398700000|2024-03-14 06:45:00|13330.6|13328.6|13330.2|13328.2|13332.1|13330.1|13330.2|13328.2|59
1710399000000|2024-03-14 06:50:00|13330.3|13328.3|13330.7|13328.7|13330.8|13328.8|13330|13328|83
1710399300000|2024-03-14 06:55:00|13330.8|13328.8|13329.4|13327.4|13331.6|13329.6|13329.1|13327.1|89
1710399600000|2024-03-14 07:00:00|13329.5|13327.5|13329.3|13327.3|13332.4|13330.4|13329.2|13327.2|168
1710399900000|2024-03-14 07:05:00|13329.4|13327.4|13328.6|13326.6|13329.4|13327.4|13328.3|13326.3|141
1710400200000|2024-03-14 07:10:00|13328.7|13326.7|13329.5|13327.5|13330.2|13328.2|13328.5|13326.5|162
1710400500000|2024-03-14 07:15:00|13329.6|13327.6|13329.1|13327.1|13330.3|13328.3|13328.6|13326.6|156
1710400800000|2024-03-14 07:20:00|13329.2|13327.2|13329.1|13327.1|13330.2|13328.2|13329|13327|189
1710401100000|2024-03-14 07:25:00|13329|13327|13328.9|13326.9|13329.2|13327.2|13328.3|13326.3|208
1710401400000|2024-03-14 07:30:00|13329|13327|13329|13327|13331.4|13329.4|13328.7|13326.7|240
1710401700000|2024-03-14 07:35:00|13329.1|13327.1|13330.6|13328.6|13330.7|13328.7|13329.1|13327.1|194
1710402000000|2024-03-14 07:40:00|13330.7|13328.7|13328.5|13326.5|13331.2|13329.2|13328.4|13326.4|206
1710402300000|2024-03-14 07:45:00|13328.4|13326.4|13327.8|13325.8|13328.5|13326.5|13327.1|13325.1|181
1710402600000|2024-03-14 07:50:00|13327.7|13325.7|13327.5|13325.5|13328.3|13326.3|13327|13325|161
1710402900000|2024-03-14 07:55:00|13327.4|13325.4|13327.4|13325.4|13327.7|13325.7|13327|13325|177
1710403200000|2024-03-14 08:00:00|13327.3|13325.3|13326.1|13324.1|13327.4|13325.4|13325.9|13323.1|192
1710403500000|2024-03-14 08:05:00|13326.2|13324.2|13326.4|13324.4|13327.1|13324.5|13325.8|13323.3|169
1710403800000|2024-03-14 08:10:00|13326.3|13324.3|13325.1|13323.1|13326.6|13324.6|13324.9|13322.9|194
1710404100000|2024-03-14 08:15:00|13325|13323|13323|13321|13325.6|13323.6|13322.8|13320.8|225
1710404400000|2024-03-14 08:20:00|13322.9|13320.9|13323.1|13319.6|13323.8|13321.8|13322.1|13319.3|133
1710404700000|2024-03-14 08:25:00|13323.2|13319.7|13323|13319.5|13323.2|13320.5|13322.2|13319.3|116
1710405000000|2024-03-14 08:30:00|13323.1|13319.6|13322.3|13320.3|13323.3|13320.7|13322.2|13319.5|104
1710405300000|2024-03-14 08:35:00|13322.4|13320.4|13323.6|13321.6|13324.2|13321.6|13322.2|13319.5|97
1710405600000|2024-03-14 08:40:00|13323.5|13321.5|13324.1|13322.1|13325|13322.3|13323.5|13321.2|125
1710405900000|2024-03-14 08:45:00|13323.9|13321.9|13324.6|13322.6|13325.1|13322.8|13323.5|13321.1|153
1710406200000|2024-03-14 08:50:00|13324.5|13322.5|13323.6|13321.6|13325.6|13322.5|13323.6|13320.6|213
1710406500000|2024-03-14 08:55:00|13323.5|13321.5|13324.8|13322.8|13326.2|13324.2|13323.4|13320.8|184
1710406800000|2024-03-14 09:00:00|13324.7|13322.7|13324.1|13320.6|13325.5|13322.9|13323.6|13320.6|173
1710407100000|2024-03-14 09:05:00|13324|13320.5|13324.2|13320.7|13324.2|13321.3|13323.1|13320.2|143
1710407400000|2024-03-14 09:10:00|13324.4|13320.9|13324.1|13320.6|13325|13322|13323.4|13320.4|159
1710407700000|2024-03-14 09:15:00|13324.2|13320.7|13323.9|13320.4|13325.1|13321.8|13323.5|13320.4|183
1710408000000|2024-03-14 09:20:00|13324|13320.5|13324.3|13320.8|13324.6|13321.4|13323.3|13320.2|120
1710408300000|2024-03-14 09:25:00|13324.4|13320.9|13323.3|13319.8|13324.5|13321.4|13323|13319.7|115
1710408600000|2024-03-14 09:30:00|13323.4|13319.9|13322.2|13318.7|13323.7|13320.7|13322|13318.7|161
1710408900000|2024-03-14 09:35:00|13322.1|13318.6|13322|13318.5|13322.4|13319.6|13321.2|13318.5|136
1710409200000|2024-03-14 09:40:00|13321.3|13319.3|13321.9|13318.4|13322.2|13319.4|13321.2|13318.3|118
1710409500000|2024-03-14 09:45:00|13322|13318.5|13320.9|13317.4|13322|13319.1|13320.2|13317.3|125
1710409800000|2024-03-14 09:50:00|13321|13317.5|13322.3|13320.3|13322.5|13320.5|13320.3|13317.5|161
1710410100000|2024-03-14 09:55:00|13322.4|13320.4|13321.7|13319.7|13322.6|13320.6|13321.2|13318.6|157
1710410400000|2024-03-14 10:00:00|13322.5|13319|13323.4|13321.4|13323.8|13321.8|13321.9|13318.9|127
1710410700000|2024-03-14 10:05:00|13323.5|13321.5|13320.7|13318.7|13323.6|13321.6|13320.5|13317.3|135
1710411000000|2024-03-14 10:10:00|13320.8|13318.8|13322.3|13318.8|13323|13319.7|13320.4|13318.4|111
1710411300000|2024-03-14 10:15:00|13322.2|13318.7|13321.5|13318|13322.5|13320.2|13320.5|13317.8|131
1710411600000|2024-03-14 10:20:00|13321.4|13317.9|13321.3|13317.8|13322.2|13319|13320.9|13317.5|155
1710411900000|2024-03-14 10:25:00|13321.4|13317.9|13322.8|13319.3|13322.8|13320.1|13321.2|13317.9|151
1710412200000|2024-03-14 10:30:00|13322.7|13319.2|13322.2|13318.7|13323.3|13320.4|13321.8|13318.7|195
1710412500000|2024-03-14 10:35:00|13321.4|13319.4|13322.9|13319.4|13322.9|13320.8|13321.2|13318.4|97
1710412800000|2024-03-14 10:40:00|13323|13319.5|13322.2|13318.7|13323|13319.9|13321.1|13318.2|158
1710413100000|2024-03-14 10:45:00|13322.3|13318.8|13322.3|13318.8|13322.3|13319.6|13320.6|13317.6|128
1710413400000|2024-03-14 10:50:00|13322|13318.5|13320.6|13318.6|13322.2|13319.4|13320.2|13317.5|189
1710413700000|2024-03-14 10:55:00|13320.7|13318.7|13319.7|13317.7|13320.8|13318.7|13319|13316.2|197
1710414000000|2024-03-14 11:00:00|13319.6|13317.6|13319.2|13317.2|13320.2|13318.2|13319.1|13317.1|165
1710414300000|2024-03-14 11:05:00|13319.1|13317.1|13319.5|13317.5|13319.7|13317.7|13319|13317|119
1710414600000|2024-03-14 11:10:00|13319.6|13317.6|13319|13317|13320.5|13318.5|13318.9|13316.9|135
1710414900000|2024-03-14 11:15:00|13319.1|13317.1|13319.2|13317.2|13319.7|13317.7|13318.9|13316.9|172
1710415200000|2024-03-14 11:20:00|13319.1|13317.1|13318.7|13316.7|13319.2|13317.2|13318|13316|168
1710415500000|2024-03-14 11:25:00|13318.8|13316.8|13320.1|13316.6|13320.3|13317.7|13318.2|13315.5|165
1710415800000|2024-03-14 11:30:00|13320.2|13316.7|13318.4|13316.4|13320.2|13317.3|13318.3|13315.6|111
1710416100000|2024-03-14 11:35:00|13318.3|13316.3|13318.9|13316.9|13320.4|13317.4|13318.2|13316.2|133
1710416400000|2024-03-14 11:40:00|13319|13317|13318.3|13316.3|13319.9|13317.5|13318|13315.5|171
1710416700000|2024-03-14 11:45:00|13318.4|13316.4|13319.2|13317.2|13319.6|13317.6|13318.2|13316.2|136
1710417000000|2024-03-14 11:50:00|13319.3|13317.3|13319.4|13317.4|13320.3|13318.3|13318.3|13316.3|149
1710417300000|2024-03-14 11:55:00|13319.3|13317.3|13319.2|13315.7|13319.6|13317.6|13318.3|13315.6|159
1710417600000|2024-03-14 12:00:00|13318.5|13316.5|13320.9|13318.9|13321.3|13319.3|13318|13316|124
1710417900000|2024-03-14 12:05:00|13321|13319|13321.1|13319.1|13322.5|13320.1|13320.2|13317.1|148
1710418200000|2024-03-14 12:10:00|13321|13319|13320.3|13318.3|13321.4|13319.4|13320.3|13318.3|95
1710418500000|2024-03-14 12:15:00|13320.1|13318.1|13323|13321|13323.2|13321.2|13320.1|13318.1|123
1710418800000|2024-03-14 12:20:00|13323.1|13321.1|13327.7|13325.7|13327.7|13325.7|13322.9|13320.9|161
1710419100000|2024-03-14 12:25:00|13327.6|13325.6|13328.1|13322.4|13328.1|13325.6|13325.6|13321.6|162
1710419400000|2024-03-14 12:30:00|13328.2|13322.5|13330.9|13327.4|13335.3|13331.8|13328.2|13321.9|546
1710419700000|2024-03-14 12:35:00|13331|13327.5|13321.5|13318|13331.2|13327.8|13321.3|13318|450
1710420000000|2024-03-14 12:40:00|13320.9|13317.4|13319.6|13316.1|13322.2|13320.2|13317.5|13315|408
1710420300000|2024-03-14 12:45:00|13319.5|13316|13325.3|13323.3|13325.5|13323.5|13318.7|13315.8|296
1710420600000|2024-03-14 12:50:00|13325.4|13323.4|13329.8|13327.8|13330.1|13328.1|13325.4|13323.4|295
1710420900000|2024-03-14 12:55:00|13329.9|13327.9|13332.6|13330.6|13333.6|13331.6|13328.8|13326.8|267
1710421200000|2024-03-14 13:00:00|13332.7|13330.7|13330.8|13328.8|13334.1|13332.1|13330.6|13328.6|282
1710421500000|2024-03-14 13:05:00|13330.7|13328.7|13334.7|13332.7|13335.5|13333.3|13330.1|13328.1|250
1710421800000|2024-03-14 13:10:00|13334.8|13332.8|13332.5|13330.5|13335|13333|13332.5|13330.5|205
1710422100000|2024-03-14 13:15:00|13332.7|13330.7|13333.8|13331.8|13334|13332|13331.3|13329.3|231
1710422400000|2024-03-14 13:20:00|13334.1|13332.1|13331.3|13329.3|13334.2|13332.2|13327.7|13325.7|355
1710422700000|2024-03-14 13:25:00|13331.2|13329.2|13334.5|13331|13334.5|13331.6|13329.9|13327.9|224
1710423000000|2024-03-14 13:30:00|13333.7|13331.7|13339.4|13337.4|13339.5|13337.5|13333.7|13331.5|293
1710423300000|2024-03-14 13:35:00|13339.2|13337.2|13336.3|13334.3|13340.8|13338|13336.3|13334.3|237
1710423600000|2024-03-14 13:40:00|13336.4|13334.4|13341.4|13337.9|13341.9|13339.1|13335.1|13332.6|294
1710423900000|2024-03-14 13:45:00|13341.5|13338|13346.5|13343|13346.9|13344.7|13340.3|13337.5|370
1710424200000|2024-03-14 13:50:00|13346.4|13342.9|13346.9|13343.4|13347.8|13345.8|13345.1|13342|309
1710424500000|2024-03-14 13:55:00|13347|13343.5|13344.7|13341.2|13347.8|13345|13343.1|13340.3|294
1710424800000|2024-03-14 14:00:00|13344.6|13341.1|13342.2|13340.2|13348.7|13346.1|13342.1|13340.1|334
1710425100000|2024-03-14 14:05:00|13342.1|13340.1|13344.8|13342.8|13345.1|13343.1|13342|13340|253
1710425400000|2024-03-14 14:10:00|13344.9|13342.9|13346.6|13344.6|13347|13345|13344.6|13342.6|244
1710425700000|2024-03-14 14:15:00|13346.7|13344.7|13350.3|13346.8|13350.4|13347.5|13346.6|13344.6|239
1710426000000|2024-03-14 14:20:00|13350.2|13346.7|13352.8|13350.8|13354.5|13351.7|13349.2|13346.3|236
1710426300000|2024-03-14 14:25:00|13352.7|13350.7|13348.4|13346.4|13352.8|13350.8|13348.4|13345.8|197
1710426600000|2024-03-14 14:30:00|13348.3|13346.3|13344.9|13342.9|13348.4|13346.4|13344.3|13342.3|184
1710426900000|2024-03-14 14:35:00|13344.8|13342.8|13351.8|13348.3|13351.8|13349.3|13344.5|13342.1|207
1710427200000|2024-03-14 14:40:00|13351.7|13348.2|13352|13350|13353.6|13350.4|13350.8|13348.1|172
1710427500000|2024-03-14 14:45:00|13351.9|13349.9|13352.9|13350.9|13354.3|13351.6|13350.8|13348.8|165
1710427800000|2024-03-14 14:50:00|13352.8|13350.8|13355.1|13353.1|13356.8|13353.7|13351.7|13349.7|199
1710428100000|2024-03-14 14:55:00|13355|13353|13354.9|13352.9|13357|13355|13353.9|13351.9|201
1710428400000|2024-03-14 15:00:00|13355|13353|13355.8|13353.8|13356.1|13354.1|13352.6|13350.6|182
1710428700000|2024-03-14 15:05:00|13355.7|13353.7|13358|13356|13358.4|13356.4|13355|13353|177
1710429000000|2024-03-14 15:10:00|13358.1|13356.1|13361|13359|13362.4|13360.4|13357.1|13355.1|181
1710429300000|2024-03-14 15:15:00|13361.1|13359.1|13363.6|13361.6|13364.2|13361.6|13359.7|13356.8|192
1710429600000|2024-03-14 15:20:00|13363.5|13361.5|13364.1|13362.1|13364.9|13362.9|13362.2|13360.2|110
1710429900000|2024-03-14 15:25:00|13364.2|13362.2|13364.2|13362.2|13365.8|13363.8|13364.1|13362.1|116
1710430200000|2024-03-14 15:30:00|13364.1|13362.1|13363.1|13361.1|13364.5|13362.5|13362.8|13360.8|107
1710430500000|2024-03-14 15:35:00|13363.2|13361.2|13364.6|13362.6|13365.8|13363.8|13363.1|13361.1|124
1710430800000|2024-03-14 15:40:00|13364.7|13362.7|13367.1|13365.1|13368.6|13366.6|13364.7|13362.7|127
1710431100000|2024-03-14 15:45:00|13367|13365|13364.8|13362.8|13367|13365|13363.2|13361.2|127
1710431400000|2024-03-14 15:50:00|13364.5|13362.5|13363.8|13361.8|13365.3|13363.3|13362.9|13360.9|124
1710431700000|2024-03-14 15:55:00|13364.3|13362.3|13360.7|13358.7|13364.4|13362.4|13359.8|13356.9|205
1710432000000|2024-03-14 16:00:00|13360.6|13358.6|13361.2|13359.2|13362|13359.3|13359.9|13357.2|220
1710432300000|2024-03-14 16:05:00|13361.3|13359.3|13361.3|13359.3|13363.3|13361|13361.2|13358.5|185
1710432600000|2024-03-14 16:10:00|13361.4|13359.4|13360|13358|13362.1|13359.6|13359.4|13356.7|194
1710432900000|2024-03-14 16:15:00|13360.7|13357.2|13360.6|13358.6|13361.6|13359.2|13359.8|13357.1|118
1710433200000|2024-03-14 16:20:00|13360.7|13358.7|13357.5|13354|13361.1|13358.7|13357.4|13353.9|193
1710433500000|2024-03-14 16:25:00|13357.4|13353.9|13357.2|13355.2|13358|13355.3|13356.5|13353.8|145
1710433800000|2024-03-14 16:30:00|13357.1|13355.1|13356.5|13354.5|13359|13357|13355.9|13353.9|127
1710434100000|2024-03-14 16:35:00|13356.7|13354.7|13356.5|13354.5|13357.3|13355.3|13356|13354|115
1710434400000|2024-03-14 16:40:00|13356.6|13354.6|13359|13357|13359.2|13357.2|13356.5|13354.5|90
1710434700000|2024-03-14 16:45:00|13358.9|13356.9|13361|13357.5|13361.1|13357.6|13357.2|13354.8|160
1710435000000|2024-03-14 16:50:00|13360.9|13357.4|13359.6|13357.6|13361.3|13357.9|13359.4|13356.6|112
1710435300000|2024-03-14 16:55:00|13359.7|13357.7|13360|13358|13361.4|13359.4|13359.7|13357.1|146
1710435600000|2024-03-14 17:00:00|13360.1|13358.1|13360.6|13357.1|13361.8|13359|13359.2|13356.2|217
1710435900000|2024-03-14 17:05:00|13360.5|13357|13361|13359|13361.2|13359.2|13359.4|13356.3|117
1710436200000|2024-03-14 17:10:00|13360.9|13358.9|13360.1|13358.1|13361.1|13359.1|13359.8|13357|104
1710436500000|2024-03-14 17:15:00|13360|13358|13361.6|13358.1|13361.9|13358.7|13359.7|13356.9|140
1710436800000|2024-03-14 17:20:00|13361.7|13358.2|13362.9|13359.4|13362.9|13359.5|13360.8|13358.1|84
1710437100000|2024-03-14 17:25:00|13362.7|13359.2|13362.3|13360.3|13362.9|13360.3|13361.9|13359.1|66
1710437400000|2024-03-14 17:30:00|13362.2|13360.2|13363.7|13361.7|13365|13362.2|13362.2|13360.2|135
1710437700000|2024-03-14 17:35:00|13363.6|13361.6|13363.7|13361.7|13363.9|13361.9|13362.9|13360.9|95
1710438000000|2024-03-14 17:40:00|13363.8|13361.8|13363.2|13361.2|13364.8|13362.1|13363.1|13360.1|124
1710438300000|2024-03-14 17:45:00|13363.3|13361.3|13362.9|13360.9|13364.6|13361.7|13362.8|13360.1|105
1710438600000|2024-03-14 17:50:00|13362.8|13360.8|13361.9|13359.9|13362.9|13360.9|13361.8|13359.8|103
1710438900000|2024-03-14 17:55:00|13361.8|13359.8|13360.8|13358.8|13363.2|13360|13360.3|13358.1|163
1710439200000|2024-03-14 18:00:00|13360.9|13358.9|13362.1|13358.6|13362.7|13360.2|13360.5|13358.5|142
1710439500000|2024-03-14 18:05:00|13362.2|13358.7|13361.6|13359.6|13362.4|13360|13361.5|13358.6|119
1710439800000|2024-03-14 18:10:00|13361.4|13359.4|13361|13359|13362.2|13360.2|13361|13359|78
1710440100000|2024-03-14 18:15:00|13360.9|13358.9|13361|13359|13361.9|13359.9|13360.8|13358.8|96
1710440400000|2024-03-14 18:20:00|13360.9|13358.9|13361.8|13359.8|13362.7|13359.9|13360.9|13358.4|140
1710440700000|2024-03-14 18:25:00|13361.9|13359.9|13363.1|13361.1|13363.2|13361.2|13361.5|13359.5|86
1710441000000|2024-03-14 18:30:00|13363.2|13361.2|13362.5|13360.5|13364.3|13361.9|13362|13359.7|104
1710441300000|2024-03-14 18:35:00|13362.6|13360.6|13363.5|13361.5|13364.4|13361.8|13362.5|13360.5|81
1710441600000|2024-03-14 18:40:00|13363.4|13361.4|13361.8|13359.8|13363.6|13361.6|13361.7|13359.7|75
1710441900000|2024-03-14 18:45:00|13361.9|13359.9|13361|13359|13362.3|13360|13360.7|13357.8|68
1710442200000|2024-03-14 18:50:00|13361.1|13359.1|13362.9|13360.9|13363|13361|13361|13359|90
1710442500000|2024-03-14 18:55:00|13363|13361|13362.4|13360.4|13363.3|13361.3|13362.3|13360.3|109
1710442800000|2024-03-14 19:00:00|13362.5|13360.5|13363.3|13359.8|13364.4|13361.3|13362.4|13359.6|93
1710443100000|2024-03-14 19:05:00|13363.4|13359.9|13364.3|13360.8|13364.8|13361.3|13363.2|13359.7|94
1710443400000|2024-03-14 19:10:00|13364.4|13360.9|13364.3|13360.8|13364.6|13361.8|13363.5|13360.2|88
1710443700000|2024-03-14 19:15:00|13364.4|13360.9|13364.4|13360.9|13364.5|13361.3|13363.3|13360.3|51
1710444000000|2024-03-14 19:20:00|13364.5|13361|13364.4|13360.9|13364.8|13361.6|13363.1|13360.2|72
1710444300000|2024-03-14 19:25:00|13364.3|13360.8|13363.9|13360.4|13365.3|13361.8|13363.9|13360.4|71
1710444600000|2024-03-14 19:30:00|13364|13360.5|13364.9|13361.4|13365.5|13362|13364|13360.5|94
1710444900000|2024-03-14 19:35:00|13364.8|13361.3|13364.1|13360.6|13365.4|13361.9|13364.1|13360.6|96
1710445200000|2024-03-14 19:40:00|13364.2|13360.7|13363.8|13360.3|13364.5|13361|13363.7|13360.2|103
1710445500000|2024-03-14 19:45:00|13363.7|13360.2|13363.4|13359.9|13364|13360.5|13363.1|13359.6|112
1710445800000|2024-03-14 19:50:00|13363.3|13359.8|13361.9|13359.9|13363.4|13360|13361.9|13358.9|112
1710446100000|2024-03-14 19:55:00|13362|13360|13360.8|13357.3|13362.8|13360|13360.5|13357.3|133
1710446400000|2024-03-14 20:00:00|13360.7|13357.2|13360.2|13356.7|13360.8|13357.3|13360.1|13356.6|94
1710446700000|2024-03-14 20:05:00|13360|13356.5|13360.3|13356.8|13360.5|13357.3|13359.1|13356.1|89
1710447000000|2024-03-14 20:10:00|13360.4|13356.9|13358.7|13355.2|13360.4|13356.9|13358.5|13355|155
1710447300000|2024-03-14 20:15:00|13358.8|13355.3|13361.6|13358.1|13361.8|13358.3|13358.8|13355.3|175
1710447600000|2024-03-14 20:20:00|13361.7|13358.2|13360.6|13357.1|13361.8|13358.3|13360.6|13357.1|139
1710447900000|2024-03-14 20:25:00|13360.5|13357|13360.7|13357.2|13360.8|13357.3|13360.4|13356.9|124
1710448200000|2024-03-14 20:30:00|13360.6|13357.1|13360.6|13357.1|13360.8|13357.3|13360.4|13356.9|239
1710448500000|2024-03-14 20:35:00|13360.5|13357|13360.7|13357.2|13360.9|13357.4|13360.4|13356.9|363
1710448800000|2024-03-14 20:40:00|13360.6|13357.1|13360.5|13357|13360.8|13357.3|13360.4|13356.9|147
1710449100000|2024-03-14 20:45:00|13360.4|13356.9|13360.4|13356.9|13360.7|13357.2|13360.2|13356.7|77
1710449400000|2024-03-14 20:50:00|13360.5|13357|13361.6|13358.1|13361.7|13358.2|13360.4|13356.9|77
1710449700000|2024-03-14 20:55:00|13361.7|13358.2|13362|13357.8|13362.2|13358.4|13361.4|13357.7|86
1710450000000|2024-03-14 21:00:00|13363.7|13357.7|13367.1|13355.2|13368.4|13357.7|13363.6|13354.7|13
1710450300000|2024-03-14 21:05:00|13367.2|13355|13369.8|13354.9|13370.4|13355.1|13367.2|13354.5|17
1710450600000|2024-03-14 21:10:00|13369.1|13354.8|13370|13354.8|13370.4|13355.1|13368.4|13354.6|39
1710450900000|2024-03-14 21:15:00|13370.1|13354.9|13369.2|13354.9|13370.1|13355.1|13369.2|13354.6|23
1710451200000|2024-03-14 21:20:00|13369.3|13355|13367.4|13355.9|13369.3|13356|13367.2|13355|13
1710451500000|2024-03-14 21:25:00|13368.2|13355.7|13368.5|13355.6|13368.5|13356|13367.4|13355.4|19
1710451800000|2024-03-14 21:30:00|13368.6|13355.8|13367.9|13356.1|13368.8|13356.9|13366.8|13355.2|74
1710452100000|2024-03-14 21:35:00|13368|13356|13366.6|13357|13368|13357.1|13366.6|13356|23
1710452400000|2024-03-14 21:40:00|13366.5|13357.1|13367.8|13356.7|13368|13357.4|13366.4|13356.3|94
1710452700000|2024-03-14 21:45:00|13367.7|13356.4|13366.5|13357|13368.4|13357|13366.5|13356.3|40
1710453000000|2024-03-14 21:50:00|13366.6|13357.1|13366.5|13357.6|13367|13357.6|13366.4|13356.9|57
1710453300000|2024-03-14 21:55:00|13366.4|13357.2|13366.3|13358.7|13368.9|13358.9|13366.3|13355.8|134
1710453600000|2024-03-14 22:00:00|13367.2|13358.5|13366.3|13362.8|13368.9|13362.8|13365.6|13358|140
1710453900000|2024-03-14 22:05:00|13366.1|13362.6|13366.4|13362.9|13367|13363.2|13366|13362.2|49
1710454200000|2024-03-14 22:10:00|13366.3|13362.8|13366.5|13362.6|13366.8|13363.1|13366|13362.1|637
1710454500000|2024-03-14 22:15:00|13366.4|13362.7|13366.6|13363|13367.5|13363.9|13366.4|13362.5|168
1710454800000|2024-03-14 22:20:00|13366.8|13363.1|13366.6|13363.1|13367.2|13363.4|13366.5|13362.5|163
1710455100000|2024-03-14 22:25:00|13366.7|13363.2|13365.5|13361.9|13366.8|13363.3|13365|13361.5|112
1710455400000|2024-03-14 22:30:00|13365.4|13361.8|13364.1|13360.6|13365.6|13362|13364|13360.5|66
1710455700000|2024-03-14 22:35:00|13364|13360.5|13364.3|13360.8|13364.5|13361|13364|13360.5|51
1710456000000|2024-03-14 22:40:00|13364.4|13360.9|13364.4|13360.9|13364.5|13361|13364.1|13360.6|74
1710456300000|2024-03-14 22:45:00|13364.5|13361|13364.3|13360.8|13364.5|13361|13364.2|13360.7|56
1710456600000|2024-03-14 22:50:00|13364.4|13360.9|13364.3|13360.8|13364.5|13361|13364.2|13360.7|21
1710456900000|2024-03-14 22:55:00|13364.4|13360.9|13365|13361.5|13365|13361.5|13364.2|13360.7|70
1710457200000|2024-03-14 23:00:00|13365.1|13361.6|13366.2|13362.7|13366.5|13363|13364.5|13361|143
1710457500000|2024-03-14 23:05:00|13366.1|13362.6|13366.1|13362.6|13366.3|13362.8|13365.8|13362.3|71
1710457800000|2024-03-14 23:10:00|13366.3|13362.8|13366.7|13363.2|13366.9|13363.4|13366.2|13362.7|66
1710458100000|2024-03-14 23:15:00|13366.6|13363.1|13365.3|13361.8|13366.7|13363.2|13365.1|13361.6|98
1710458400000|2024-03-14 23:20:00|13365.4|13361.9|13365.5|13362|13365.6|13362.1|13365|13361.5|117
1710458700000|2024-03-14 23:25:00|13365.6|13362.1|13365.7|13362.2|13365.7|13362.2|13365.1|13361.6|95
1710459000000|2024-03-14 23:30:00|13365.6|13362.1|13365.6|13362.1|13365.8|13362.3|13365.4|13361.9|99
1710459300000|2024-03-14 23:35:00|13365.7|13362.2|13365.3|13361.8|13365.9|13362.7|13364.7|13361.7|66
1710459600000|2024-03-14 23:40:00|13365.4|13361.9|13364.7|13362.7|13365.4|13362.8|13364.5|13361.8|49
1710459900000|2024-03-14 23:45:00|13364.8|13362.8|13364.5|13362.5|13365.5|13362.8|13364.5|13361.8|50
1710460200000|2024-03-14 23:50:00|13364.6|13362.6|13364.6|13362.6|13365.6|13362.7|13364.5|13361.7|82
1710460500000|2024-03-14 23:55:00|13364.5|13362.5|13364.5|13362.5|13364.6|13362.6|13364.4|13362.4|41
1710460800000|2024-03-15 00:00:00|13364.4|13362.4|13365.9|13363.9|13366.9|13363.9|13362.8|13360.8|188
1710461100000|2024-03-15 00:05:00|13365.8|13363.8|13368.7|13366.7|13369.3|13367.3|13365.4|13361.9|141
1710461400000|2024-03-15 00:10:00|13368.9|13366.9|13369|13367|13369|13367|13367.7|13365.7|115
1710461700000|2024-03-15 00:15:00|13368.9|13366.9|13367.9|13365.9|13369.9|13367.2|13367.9|13364.7|116
1710462000000|2024-03-15 00:20:00|13368|13366|13370.6|13368.6|13370.8|13368.8|13368|13365.2|147
1710462300000|2024-03-15 00:25:00|13370.5|13368.5|13370.5|13368.5|13371.1|13369.1|13369.5|13367.1|162
1710462600000|2024-03-15 00:30:00|13370.4|13368.4|13369.5|13367.5|13370.9|13368.5|13369.4|13367.1|150
1710462900000|2024-03-15 00:35:00|13369.4|13367.4|13369|13367|13369.7|13367.4|13368.6|13366|108
1710463200000|2024-03-15 00:40:00|13369.1|13367.1|13369.4|13367.4|13369.9|13367.9|13368.6|13366.2|136
1710463500000|2024-03-15 00:45:00|13369.1|13367.1|13368.7|13366.7|13369.3|13367.3|13368.4|13366.4|187
1710463800000|2024-03-15 00:50:00|13368.8|13366.8|13366.9|13364.9|13369.1|13367.1|13366.3|13364.3|164
1710464100000|2024-03-15 00:55:00|13367|13365|13372.5|13370.5|13372.6|13370.6|13367|13365|201
1710464400000|2024-03-15 01:00:00|13372.6|13370.6|13372.7|13370.7|13373.4|13371.4|13371.5|13369.5|171
1710464700000|2024-03-15 01:05:00|13372.8|13370.8|13372.3|13370.3|13372.8|13370.8|13370.3|13368.3|140
1710465000000|2024-03-15 01:10:00|13372.2|13370.2|13371.8|13368.3|13372.2|13370.2|13370.6|13368.2|161
1710465300000|2024-03-15 01:15:00|13372|13368.5|13370.1|13368.1|13372.1|13369.4|13368.7|13365.9|195
1710465600000|2024-03-15 01:20:00|13370.2|13368.2|13371.5|13369.5|13373.8|13371.8|13370|13368|166
1710465900000|2024-03-15 01:25:00|13371.6|13369.6|13373.4|13371.4|13373.5|13371.5|13371.4|13369.4|134
1710466200000|2024-03-15 01:30:00|13373.3|13371.3|13373|13371|13373.5|13371.5|13371.5|13369.5|113
1710466500000|2024-03-15 01:35:00|13373.1|13371.1|13374.2|13372.2|13375.6|13373.6|13373.1|13371.1|144
1710466800000|2024-03-15 01:40:00|13374.3|13372.3|13374.6|13372.6|13375.6|13373.6|13374.1|13372.1|160
1710467100000|2024-03-15 01:45:00|13374.7|13372.7|13373.9|13371.9|13374.7|13372.7|13373.3|13371.3|136
1710467400000|2024-03-15 01:50:00|13373.8|13371.8|13372.6|13370.6|13374.3|13372.3|13372.3|13370.3|154
1710467700000|2024-03-15 01:55:00|13372.7|13370.7|13374.7|13372.7|13375.2|13373.2|13372.3|13370.3|133
1710468000000|2024-03-15 02:00:00|13374.6|13372.6|13376.2|13374.2|13377.4|13375.4|13374.6|13372.6|148
1710468300000|2024-03-15 02:05:00|13376.1|13374.1|13379.2|13377.2|13379.2|13377.2|13376|13374|125
1710468600000|2024-03-15 02:10:00|13379.3|13377.3|13380.5|13378.5|13380.7|13378.7|13378.4|13376.4|139
1710468900000|2024-03-15 02:15:00|13380.4|13378.4|13379.4|13375.9|13381|13378.5|13378.6|13375.5|174
1710469200000|2024-03-15 02:20:00|13379.3|13375.8|13378.3|13376.3|13379.3|13376.9|13378.3|13375.6|86
1710469500000|2024-03-15 02:25:00|13378.2|13376.2|13377.7|13375.7|13378.3|13376.3|13377.3|13375.3|128
1710469800000|2024-03-15 02:30:00|13377.5|13375.5|13380.2|13378.2|13380.5|13378.5|13377.5|13375.5|129
1710470100000|2024-03-15 02:35:00|13380.3|13378.3|13380.4|13378.4|13380.7|13378.7|13379.7|13377.7|96
1710470400000|2024-03-15 02:40:00|13380.5|13378.5|13381.8|13379.8|13382.7|13380.7|13380.4|13378.4|164
1710470700000|2024-03-15 02:45:00|13381.9|13379.9|13381.3|13379.3|13382.7|13380.2|13380.2|13378.2|141
1710471000000|2024-03-15 02:50:00|13381.4|13379.4|13380.4|13378.4|13381.4|13379.4|13380.3|13378.3|111
1710471300000|2024-03-15 02:55:00|13380.3|13378.3|13380.8|13378.8|13380.9|13378.9|13380.3|13378.3|108
1710471600000|2024-03-15 03:00:00|13380.7|13378.7|13380.2|13378.2|13381.5|13379.5|13380.1|13378.1|132
1710471900000|2024-03-15 03:05:00|13380.3|13378.3|13381.6|13379.6|13381.7|13379.7|13380.1|13378.1|97
1710472200000|2024-03-15 03:10:00|13381.7|13379.7|13380.1|13378.1|13381.8|13379.8|13379.8|13377.8|170
1710472500000|2024-03-15 03:15:00|13379.8|13377.8|13380|13378|13380.1|13378.1|13379|13376.5|131
1710472800000|2024-03-15 03:20:00|13379.9|13377.9|13377.3|13375.3|13380.8|13378.1|13377.1|13375.1|158
1710473100000|2024-03-15 03:25:00|13377.4|13375.4|13376.5|13374.5|13377.5|13375.5|13376|13374|109
1710473400000|2024-03-15 03:30:00|13376.6|13374.6|13375.5|13373.5|13376.7|13374.7|13374.8|13372.8|175
1710473700000|2024-03-15 03:35:00|13375.8|13373.8|13375.5|13373.5|13375.8|13373.8|13375.2|13373.2|188
1710474000000|2024-03-15 03:40:00|13375.6|13373.6|13375.2|13373.2|13376.2|13374.2|13375.2|13373.2|123
1710474300000|2024-03-15 03:45:00|13375.3|13373.3|13374.8|13372.8|13376.1|13374.1|13374.6|13372.6|165
1710474600000|2024-03-15 03:50:00|13374.7|13372.7|13375.2|13373.2|13375.8|13373.8|13374.4|13372.4|124
1710474900000|2024-03-15 03:55:00|13375.3|13373.3|13375.1|13373.1|13375.6|13373.6|13374.8|13372.8|133
1710475200000|2024-03-15 04:00:00|13375|13373|13375|13373|13375.2|13373.2|13374.8|13372.8|83
1710475500000|2024-03-15 04:05:00|13374.9|13372.9|13374.3|13372.3|13375.1|13373.1|13374.3|13372.3|90
1710475800000|2024-03-15 04:10:00|13374.4|13372.4|13374.4|13372.4|13374.8|13372.8|13373.9|13371.9|92
1710476100000|2024-03-15 04:15:00|13374.5|13372.5|13373.9|13371.9|13374.5|13372.5|13373.7|13371.7|69
1710476400000|2024-03-15 04:20:00|13374|13372|13374.9|13372.9|13375.4|13373.4|13373.9|13371.9|119
1710476700000|2024-03-15 04:25:00|13374.8|13372.8|13374.9|13372.9|13375.5|13373.5|13374.1|13372.1|113
1710477000000|2024-03-15 04:30:00|13374.8|13372.8|13373.9|13371.9|13375.2|13373.2|13373.5|13371.5|97
1710477300000|2024-03-15 04:35:00|13374|13372|13374.7|13372.7|13375.2|13373.2|13373.9|13371.9|98
1710477600000|2024-03-15 04:40:00|13374.8|13372.8|13373.9|13371.9|13375|13373|13373.9|13371.9|72
1710477900000|2024-03-15 04:45:00|13374|13372|13374.1|13372.1|13374.3|13372.3|13373.7|13371.7|92
1710478200000|2024-03-15 04:50:00|13374|13372|13373.8|13371.8|13374.1|13372.1|13373.4|13371.4|81
1710478500000|2024-03-15 04:55:00|13373.9|13371.9|13374.7|13372.7|13375.5|13373.5|13373.9|13371.9|134
1710478800000|2024-03-15 05:00:00|13374.6|13372.6|13374.9|13372.9|13375|13373|13373.8|13371.8|120
1710479100000|2024-03-15 05:05:00|13375|13373|13375.1|13373.1|13375.9|13373.9|13374.6|13372.6|125
1710479400000|2024-03-15 05:10:00|13375.2|13373.2|13375.2|13373.2|13375.6|13373.6|13374.7|13372.7|125
1710479700000|2024-03-15 05:15:00|13375.1|13373.1|13375.8|13373.8|13375.9|13373.9|13374.6|13372.6|128
1710480000000|2024-03-15 05:20:00|13375.7|13373.7|13375.6|13373.6|13375.9|13373.9|13375.2|13373.2|145
1710480300000|2024-03-15 05:25:00|13375.7|13373.7|13378.1|13376.1|13378.4|13376.4|13375.5|13373.5|149
1710480600000|2024-03-15 05:30:00|13378|13376|13377.5|13375.5|13378.8|13376.8|13377.4|13375.4|107
1710480900000|2024-03-15 05:35:00|13377.4|13375.4|13377.7|13375.7|13377.7|13375.7|13377.4|13375.4|122
1710481200000|2024-03-15 05:40:00|13377.8|13375.8|13377.7|13375.7|13378|13376|13377.3|13375.3|100
1710481500000|2024-03-15 05:45:00|13377.6|13375.6|13375.8|13373.8|13377.7|13375.7|13375.3|13373.3|98
1710481800000|2024-03-15 05:50:00|13375.7|13373.7|13373.7|13371.7|13376|13374|13373.3|13371.3|108
1710482100000|2024-03-15 05:55:00|13373.8|13371.8|13374.2|13372.2|13374.7|13372.7|13373.7|13371.7|161
1710482400000|2024-03-15 06:00:00|13374.1|13372.1|13373.5|13371.5|13374.8|13372.8|13373.5|13371.5|129
1710482700000|2024-03-15 06:05:00|13373.6|13371.6|13373.6|13371.6|13373.7|13371.7|13373.1|13371.1|85
1710483000000|2024-03-15 06:10:00|13373.7|13371.7|13373.4|13371.4|13373.7|13371.7|13373.3|13371.3|69
1710483300000|2024-03-15 06:15:00|13373.5|13371.5|13371.5|13369.5|13373.5|13371.5|13371.4|13369.4|135
1710483600000|2024-03-15 06:20:00|13371.4|13369.4|13370.4|13368.4|13371.5|13369.5|13370.2|13368.2|143
1710483900000|2024-03-15 06:25:00|13370.3|13368.3|13370.6|13368.6|13371.2|13369.2|13370.2|13368.2|84
1710484200000|2024-03-15 06:30:00|13370.5|13368.5|13372.6|13370.6|13372.9|13370.9|13370.5|13368.5|145
1710484500000|2024-03-15 06:35:00|13372.5|13370.5|13372.9|13370.9|13373.2|13371.2|13372.5|13370.5|155
1710484800000|2024-03-15 06:40:00|13373|13371|13374.5|13372.5|13374.6|13372.6|13372.9|13370.9|68
1710485100000|2024-03-15 06:45:00|13374.4|13372.4|13373.6|13371.6|13375.1|13373.1|13373.5|13371.5|113
1710485400000|2024-03-15 06:50:00|13373.5|13371.5|13373|13371|13374.3|13372.3|13372.3|13370.3|198
1710485700000|2024-03-15 06:55:00|13372.9|13370.9|13373.6|13371.6|13373.8|13371.8|13372.3|13370.3|161
1710486000000|2024-03-15 07:00:00|13373.5|13371.5|13372.4|13370.4|13375.2|13373.2|13372.4|13370.4|204
1710486300000|2024-03-15 07:05:00|13372.3|13370.3|13371|13369|13373.3|13371.3|13370.8|13368.8|216
1710486600000|2024-03-15 07:10:00|13371.1|13369.1|13372.5|13370.5|13373.8|13371.8|13370.8|13368.8|190
1710486900000|2024-03-15 07:15:00|13372.4|13370.4|13372.5|13370.5|13373.3|13371.3|13371.7|13369.7|129
1710487200000|2024-03-15 07:20:00|13372.4|13370.4|13375.1|13373.1|13375.5|13373.5|13372.2|13370.2|158
1710487500000|2024-03-15 07:25:00|13375.2|13373.2|13373.3|13371.3|13375.2|13373.2|13372.5|13370.5|136
1710487800000|2024-03-15 07:30:00|13373.4|13371.4|13373|13371|13374.2|13372.2|13372.9|13370.9|160
1710488100000|2024-03-15 07:35:00|13372.9|13370.9|13373.1|13371.1|13373.9|13371.9|13372.7|13370.7|136
1710488400000|2024-03-15 07:40:00|13373.2|13371.2|13373|13371|13373.6|13371.6|13372.8|13370.8|131
1710488700000|2024-03-15 07:45:00|13373.1|13371.1|13374|13372|13374.2|13372.2|13371.8|13369.8|148
1710489000000|2024-03-15 07:50:00|13373.9|13371.9|13374.9|13372.9|13375.2|13373.2|13373.6|13371.6|164
1710489300000|2024-03-15 07:55:00|13375|13373|13379.5|13376|13379.9|13377.2|13375|13373|166
1710489600000|2024-03-15 08:00:00|13379.6|13376.1|13381.8|13379.8|13382.8|13380.8|13378.3|13375.4|249
1710489900000|2024-03-15 08:05:00|13381.7|13379.7|13380.1|13378.1|13382.2|13380.2|13379.6|13377.6|215
1710490200000|2024-03-15 08:10:00|13380.2|13378.2|13381.8|13379.8|13382.1|13380.1|13380|13378|157
1710490500000|2024-03-15 08:15:00|13382.6|13380.6|13381|13379|13383.3|13381.3|13380.8|13378.8|167
1710490800000|2024-03-15 08:20:00|13381.1|13379.1|13381.4|13379.4|13381.7|13379.7|13379.6|13377.6|157
1710491100000|2024-03-15 08:25:00|13381.3|13379.3|13379.6|13377.6|13381.4|13379.4|13379.3|13377.3|160
1710491400000|2024-03-15 08:30:00|13379.5|13377.5|13380.4|13378.4|13380.7|13378.7|13379.5|13377.5|127
1710491700000|2024-03-15 08:35:00|13380.5|13378.5|13380.6|13378.6|13381.9|13379.9|13380.1|13378.1|139
1710492000000|2024-03-15 08:40:00|13380.5|13378.5|13378.4|13376.4|13380.5|13378.5|13378.3|13376.3|117
1710492300000|2024-03-15 08:45:00|13378.5|13376.5|13380|13378|13380|13378|13378.2|13376.2|123
1710492600000|2024-03-15 08:50:00|13379.9|13377.9|13377.6|13375.6|13380.3|13378.3|13377.3|13375.3|98
1710492900000|2024-03-15 08:55:00|13377.7|13375.7|13379.1|13377.1|13379.5|13377.5|13377.6|13375.6|148
1710493200000|2024-03-15 09:00:00|13379.2|13377.2|13379.5|13377.5|13379.7|13377.7|13378.6|13376.6|145
1710493500000|2024-03-15 09:05:00|13379.4|13377.4|13378.6|13376.6|13380.2|13378.2|13378.6|13376.6|129
1710493800000|2024-03-15 09:10:00|13378.7|13376.7|13378.5|13376.5|13379.2|13377.2|13378.1|13376.1|124
1710494100000|2024-03-15 09:15:00|13378.4|13376.4|13377.4|13375.4|13378.8|13376.8|13377.3|13375.3|124
1710494400000|2024-03-15 09:20:00|13377.5|13375.5|13376.4|13374.4|13377.6|13375.6|13376.3|13374.3|99
1710494700000|2024-03-15 09:25:00|13376.3|13374.3|13376.7|13374.7|13376.8|13374.8|13376|13374|94
1710495000000|2024-03-15 09:30:00|13376.6|13374.6|13374.5|13372.5|13376.6|13374.6|13374.4|13372.4|101
1710495300000|2024-03-15 09:35:00|13374.4|13372.4|13375.6|13372.1|13375.9|13373.5|13374.4|13372.1|121
1710495600000|2024-03-15 09:40:00|13375.7|13372.2|13375.5|13373.5|13377.2|13374.4|13375.2|13372.1|169
1710495900000|2024-03-15 09:45:00|13375.4|13373.4|13374|13372|13375.4|13373.4|13373.9|13371.9|110
1710496200000|2024-03-15 09:50:00|13373.9|13371.9|13374|13372|13374.9|13372.4|13373.1|13371.1|123
1710496500000|2024-03-15 09:55:00|13373.9|13371.9|13374.2|13370.7|13375.1|13372.5|13373.2|13370.4|180
1710496800000|2024-03-15 10:00:00|13374.3|13370.8|13371.9|13369.9|13374.4|13371.7|13371.3|13369.1|207
1710497100000|2024-03-15 10:05:00|13372|13370|13373.8|13371.8|13373.8|13371.8|13371.8|13369.8|125
1710497400000|2024-03-15 10:10:00|13373.9|13371.9|13374.4|13372.4|13374.8|13372.8|13373|13371|120
1710497700000|2024-03-15 10:15:00|13374.5|13372.5|13373|13371|13375.5|13373.5|13372.8|13370.8|103
1710498000000|2024-03-15 10:20:00|13372.9|13370.9|13373.9|13371.9|13374.2|13372.2|13372.1|13370.1|123
1710498300000|2024-03-15 10:25:00|13373.8|13371.8|13373.4|13371.4|13374.4|13372.4|13373.4|13371.4|84
1710498600000|2024-03-15 10:30:00|13373.3|13371.3|13372.9|13370.9|13373.7|13371.7|13372.9|13370.9|132
1710498900000|2024-03-15 10:35:00|13373|13371|13374|13372|13374.4|13372.4|13373|13371|77
1710499200000|2024-03-15 10:40:00|13374.1|13372.1|13373.9|13371.9|13374.1|13372.1|13373.2|13371.2|118
1710499500000|2024-03-15 10:45:00|13374|13372|13374.2|13372.2|13374.6|13372.6|13373.6|13371.6|90
1710499800000|2024-03-15 10:50:00|13374.1|13372.1|13372.4|13370.4|13374.5|13372.5|13371.9|13369.9|107
1710500100000|2024-03-15 10:55:00|13372.3|13370.3|13373.5|13371.5|13374.2|13372.2|13371.9|13369.9|119
1710500400000|2024-03-15 11:00:00|13373.6|13371.6|13372.5|13370.5|13374.7|13372.7|13372.1|13370.1|96
1710500700000|2024-03-15 11:05:00|13372.4|13370.4|13372.3|13370.3|13373.7|13371.7|13372|13370|116
1710501000000|2024-03-15 11:10:00|13372.4|13370.4|13374.4|13372.4|13374.7|13372.7|13372.3|13370.3|109
1710501300000|2024-03-15 11:15:00|13374.3|13372.3|13371.4|13369.4|13374.4|13372.4|13371.2|13369.2|108
1710501600000|2024-03-15 11:20:00|13371.3|13369.3|13371.8|13369.8|13371.8|13369.8|13371.1|13369.1|50
1710501900000|2024-03-15 11:25:00|13371.7|13369.7|13371.5|13369.5|13371.9|13369.9|13371.4|13369.4|69
1710502200000|2024-03-15 11:30:00|13371.6|13369.6|13372.5|13369|13372.7|13370.3|13371.5|13369|90
1710502500000|2024-03-15 11:35:00|13371.8|13369.8|13369.5|13367.5|13372.6|13369.8|13369.5|13367.5|131
1710502800000|2024-03-15 11:40:00|13369.6|13367.6|13368.4|13366.4|13369.9|13367.9|13368.1|13366.1|52
1710503100000|2024-03-15 11:45:00|13368.7|13366.7|13368.3|13366.3|13368.9|13366.9|13367.9|13365.9|78
1710503400000|2024-03-15 11:50:00|13368.2|13366.2|13368.5|13366.5|13368.7|13366.7|13368|13366|86
1710503700000|2024-03-15 11:55:00|13368.6|13366.6|13369.8|13367.8|13370.5|13368.5|13368.5|13366.5|89
1710504000000|2024-03-15 12:00:00|13369.9|13367.9|13371.1|13369.1|13371.1|13369.1|13369.6|13367.6|159
1710504300000|2024-03-15 12:05:00|13371|13369|13371.6|13369.6|13372.7|13370.7|13370.7|13368.7|188
1710504600000|2024-03-15 12:10:00|13371.5|13369.5|13370.7|13368.7|13372.3|13370.3|13370.5|13368.4|151
1710504900000|2024-03-15 12:15:00|13370.6|13368.6|13369.1|13367.1|13370.7|13368.7|13369.1|13367.1|124
1710505200000|2024-03-15 12:20:00|13369.6|13367.6|13370.8|13368.8|13371.6|13369.6|13369.3|13367.3|190
1710505500000|2024-03-15 12:25:00|13370.7|13368.7|13373.6|13367.9|13374.4|13370.7|13370.7|13367.8|234
1710505800000|2024-03-15 12:30:00|13370.4|13367.8|13372.9|13369.4|13374.9|13372.1|13369.6|13364.9|355
1710506100000|2024-03-15 12:35:00|13373|13369.5|13375.4|13373.4|13375.4|13373.4|13372|13369.5|218
1710506400000|2024-03-15 12:40:00|13375.7|13373.7|13376.6|13374.6|13377.2|13375.2|13375.1|13373.1|253
1710506700000|2024-03-15 12:45:00|13376.7|13374.7|13374.1|13372.1|13378.1|13376.1|13374|13372|209
1710507000000|2024-03-15 12:50:00|13374|13372|13372|13370|13374.6|13372.6|13371.9|13369.9|123
1710507300000|2024-03-15 12:55:00|13372.1|13370.1|13373.2|13371.2|13374.1|13372.1|13372|13370|159
1710507600000|2024-03-15 13:00:00|13373.3|13371.3|13370|13368|13373.7|13371.7|13369.9|13367.9|243
1710507900000|2024-03-15 13:05:00|13370.1|13368.1|13370.9|13368.9|13371.1|13369.1|13368.7|13366.7|187
1710508200000|2024-03-15 13:10:00|13371|13369|13370.2|13366.7|13371.1|13369.1|13369.3|13365.8|144
1710508500000|2024-03-15 13:15:00|13370.3|13366.8|13370.5|13368.5|13370.6|13368.6|13368.2|13366.2|151
1710508800000|2024-03-15 13:20:00|13370.4|13368.4|13374.1|13372.1|13374.3|13372.3|13370.4|13368.4|205
1710509100000|2024-03-15 13:25:00|13374|13372|13375.7|13373.7|13375.8|13373.8|13374|13372|270
1710509400000|2024-03-15 13:30:00|13375.8|13373.8|13377|13375|13377.6|13375.6|13374.3|13372.3|256
1710509700000|2024-03-15 13:35:00|13376.9|13374.9|13377|13375|13377.5|13375.5|13374.8|13372.8|203
1710510000000|2024-03-15 13:40:00|13376.9|13374.9|13377|13375|13377|13375|13374.3|13372.3|203
1710510300000|2024-03-15 13:45:00|13377.1|13375.1|13376.4|13374.4|13377.3|13375.3|13375.4|13373.4|161
1710510600000|2024-03-15 13:50:00|13376.5|13374.5|13374.6|13372.6|13376.5|13374.5|13374.5|13372.5|149
1710510900000|2024-03-15 13:55:00|13374.5|13372.5|13376.8|13373.3|13377|13374.2|13373.8|13371.8|148
1710511200000|2024-03-15 14:00:00|13376.7|13373.2|13375|13373|13376.9|13373.6|13373.9|13371.7|228
1710511500000|2024-03-15 14:05:00|13375.1|13373.1|13376.1|13374.1|13379|13377|13375.1|13373.1|214
1710511800000|2024-03-15 14:10:00|13376.2|13374.2|13372.3|13370.3|13376.3|13374.3|13371.7|13369.7|244
1710512100000|2024-03-15 14:15:00|13372.4|13370.4|13371.7|13368.2|13372.7|13370.7|13370.3|13368|251
1710512400000|2024-03-15 14:20:00|13371.8|13368.3|13373.8|13371.8|13374.8|13372.8|13370.4|13367.7|191
1710512700000|2024-03-15 14:25:00|13373.9|13371.9|13375.2|13373.2|13375.9|13373.9|13373.2|13371.2|194
1710513000000|2024-03-15 14:30:00|13375.3|13373.3|13374|13372|13375.9|13373.9|13373.5|13371.5|197
1710513300000|2024-03-15 14:35:00|13374.1|13372.1|13375.1|13373.1|13375.9|13373.9|13373.6|13371.6|152
1710513600000|2024-03-15 14:40:00|13375|13373|13377|13375|13377.3|13375.3|13374.9|13372.9|151
1710513900000|2024-03-15 14:45:00|13376.9|13374.9|13374|13372|13377.1|13375.1|13374|13372|182
1710514200000|2024-03-15 14:50:00|13373.8|13371.8|13374.9|13372.9|13377|13373.9|13373.5|13371.5|234
1710514500000|2024-03-15 14:55:00|13374.8|13372.8|13377.1|13375.1|13377.9|13375.9|13374.8|13372.8|149
1710514800000|2024-03-15 15:00:00|13377|13375|13378.1|13376.1|13379|13377|13376.9|13374.9|200
1710515100000|2024-03-15 15:05:00|13378|13376|13378.8|13376.8|13378.9|13376.9|13376.4|13374.4|161
1710515400000|2024-03-15 15:10:00|13378.7|13376.7|13377.8|13375.8|13378.8|13376.8|13376.8|13374.8|128
1710515700000|2024-03-15 15:15:00|13377.9|13375.9|13378|13376|13378.1|13376.1|13375.9|13373.9|212
1710516000000|2024-03-15 15:20:00|13378.1|13376.1|13376.5|13374.5|13378.6|13376.6|13376.5|13374.5|170
1710516300000|2024-03-15 15:25:00|13376.4|13374.4|13376.3|13374.3|13377|13375|13375.9|13373.9|158
1710516600000|2024-03-15 15:30:00|13376.5|13374.5|13377|13375|13377|13375|13376.2|13374.2|94
1710516900000|2024-03-15 15:35:00|13376.9|13374.9|13377.8|13375.8|13378.1|13376.1|13376.8|13374.8|172
1710517200000|2024-03-15 15:40:00|13377.9|13375.9|13379|13377|13379.7|13377.7|13377.8|13375.8|159
1710517500000|2024-03-15 15:45:00|13378.9|13376.9|13381.8|13379.8|13381.8|13379.8|13378.9|13376.9|135
1710517800000|2024-03-15 15:50:00|13381.9|13379.9|13378.2|13376.2|13381.9|13379.9|13376.7|13374.7|243
1710518100000|2024-03-15 15:55:00|13378.1|13376.1|13380.3|13378.3|13381|13379|13377.6|13375.6|181
1710518400000|2024-03-15 16:00:00|13380.4|13378.4|13381.1|13379.1|13382|13380|13380.3|13378.3|227
1710518700000|2024-03-15 16:05:00|13381.2|13379.2|13378|13376|13381.7|13379.2|13378|13375.1|150
1710519000000|2024-03-15 16:10:00|13377.9|13375.9|13376.9|13374.9|13378.8|13376.2|13376.7|13374.7|245
1710519300000|2024-03-15 16:15:00|13377|13375|13377.9|13375.9|13377.9|13375.9|13376.1|13374|172
1710519600000|2024-03-15 16:20:00|13377.8|13375.8|13376.7|13374.7|13377.9|13375.9|13375.6|13373.6|184
1710519900000|2024-03-15 16:25:00|13376.8|13374.8|13376|13374|13377.6|13375|13375.9|13373.4|201
1710520200000|2024-03-15 16:30:00|13375.9|13373.9|13377.1|13375.1|13377.3|13375.3|13375.5|13373.5|165
1710520500000|2024-03-15 16:35:00|13377|13375|13377.9|13375.9|13378.9|13376.7|13376.5|13374.1|197
1710520800000|2024-03-15 16:40:00|13378|13376|13378.2|13376.2|13379.6|13376.9|13377.9|13375.4|180
1710521100000|2024-03-15 16:45:00|13378.3|13376.3|13377.2|13375.2|13378.4|13376.4|13377|13375|113
1710521400000|2024-03-15 16:50:00|13377.3|13375.3|13380.6|13378.6|13381.1|13378.8|13377.2|13375.2|132
1710521700000|2024-03-15 16:55:00|13380.7|13378.7|13382.1|13380.1|13382.6|13380.2|13380.3|13377.7|197
1710522000000|2024-03-15 17:00:00|13382.2|13380.2|13381.4|13379.4|13382.8|13380.2|13381|13378.3|124
1710522300000|2024-03-15 17:05:00|13382.2|13378.7|13380.6|13378.6|13383|13380.3|13380.5|13377.7|187
1710522600000|2024-03-15 17:10:00|13380.7|13378.7|13383.6|13380.1|13383.6|13380.9|13380.5|13378.5|198
1710522900000|2024-03-15 17:15:00|13383.7|13380.2|13382.3|13380.3|13383.9|13381.1|13382.1|13380.1|165
1710523200000|2024-03-15 17:20:00|13382.2|13380.2|13381.8|13378.3|13383|13380.3|13380.8|13378|187
1710523500000|2024-03-15 17:25:00|13381.9|13378.4|13382|13378.5|13382.8|13380.1|13380.8|13378|157
1710523800000|2024-03-15 17:30:00|13382.1|13378.6|13382.4|13378.9|13383|13380.2|13381.2|13378.2|213
1710524100000|2024-03-15 17:35:00|13382.3|13378.8|13382.5|13379|13383|13380.1|13381.9|13378.4|170
1710524400000|2024-03-15 17:40:00|13382.4|13378.9|13383.3|13379.8|13383.9|13380.9|13382|13378.5|198
1710524700000|2024-03-15 17:45:00|13383.5|13380|13383.8|13380.3|13384.3|13381.4|13383.1|13379.9|241
1710525000000|2024-03-15 17:50:00|13383.9|13380.4|13383.1|13379.6|13384|13380.5|13382.9|13379.4|164
1710525300000|2024-03-15 17:55:00|13383|13379.5|13384.1|13380.6|13384.2|13380.7|13382.9|13379.4|209
1710525600000|2024-03-15 18:00:00|13384|13380.5|13382.7|13379.2|13384.5|13381.7|13382|13379.2|210
1710525900000|2024-03-15 18:05:00|13382.8|13379.3|13382.8|13380.8|13383.4|13380.9|13382|13379.1|171
1710526200000|2024-03-15 18:10:00|13383.4|13379.9|13383.8|13380.3|13384.1|13381.3|13382.8|13379.7|170
1710526500000|2024-03-15 18:15:00|13383.9|13380.4|13384|13380.5|13384.2|13381.2|13382.9|13380.1|274
1710526800000|2024-03-15 18:20:00|13384.1|13380.6|13383.1|13381.1|13384.1|13381.3|13382.9|13379.9|134
1710527100000|2024-03-15 18:25:00|13383.2|13381.2|13383.8|13380.3|13384.2|13381.3|13383.2|13380.1|233
1710527400000|2024-03-15 18:30:00|13383.1|13381.1|13382.1|13380.1|13383.9|13381.2|13381.9|13379.1|189
1710527700000|2024-03-15 18:35:00|13382.2|13380.2|13381.7|13379.7|13383|13380.3|13381.5|13378.8|232
1710528000000|2024-03-15 18:40:00|13381.8|13379.8|13380.7|13377.2|13382.7|13379.8|13379.9|13377|218
1710528300000|2024-03-15 18:45:00|13380.6|13377.1|13381.7|13378.2|13382|13379|13380.6|13377.1|213
1710528600000|2024-03-15 18:50:00|13381.6|13378.1|13380|13378|13381.8|13379|13379.9|13377.9|142
1710528900000|2024-03-15 18:55:00|13380.3|13378.3|13381|13377.5|13381.2|13378.3|13380|13377|195
1710529200000|2024-03-15 19:00:00|13381.1|13377.6|13380.7|13377.2|13381.3|13377.8|13380.5|13377|121
1710529500000|2024-03-15 19:05:00|13380.6|13377.1|13380.7|13377.2|13380.7|13377.2|13380.3|13376.8|124
1710529800000|2024-03-15 19:10:00|13380.6|13377.1|13380.6|13377.1|13380.7|13377.2|13380.3|13376.8|68
1710530100000|2024-03-15 19:15:00|13380.5|13377|13380.6|13377.1|13381.5|13378|13380.3|13376.8|108
1710530400000|2024-03-15 19:20:00|13380.5|13377|13380.5|13377|13381.2|13377.7|13380.3|13376.8|105
1710530700000|2024-03-15 19:25:00|13380.6|13377.1|13380.9|13377.4|13381.5|13378|13380.3|13376.8|132
1710531000000|2024-03-15 19:30:00|13380.8|13377.3|13381.4|13377.9|13381.4|13377.9|13379.9|13376.4|113
1710531300000|2024-03-15 19:35:00|13381.3|13377.8|13381.4|13377.9|13381.6|13378.1|13380.9|13377.4|53
1710531600000|2024-03-15 19:40:00|13381.5|13378|13382.2|13378.7|13382.3|13378.8|13381.2|13377.7|91
1710531900000|2024-03-15 19:45:00|13382.3|13378.8|13383.3|13379.8|13383.8|13380.3|13382.1|13378.6|96
1710532200000|2024-03-15 19:50:00|13383.4|13379.9|13382.8|13379.3|13383.7|13380.2|13382.8|13379.3|68
1710532500000|2024-03-15 19:55:00|13382.9|13379.4|13382.8|13379.3|13382.9|13379.4|13382.6|13379.1|104
1710532800000|2024-03-15 20:00:00|13382.9|13379.4|13382.1|13378.6|13383.1|13379.6|13382.1|13378.6|81
1710533100000|2024-03-15 20:05:00|13382|13378.5|13381.9|13378.4|13382.1|13378.6|13381.6|13378.1|97
1710533400000|2024-03-15 20:10:00|13381.8|13378.3|13382.3|13378.8|13382.5|13379|13381.8|13378.3|87
1710533700000|2024-03-15 20:15:00|13382.4|13378.9|13382.3|13378.8|13382.5|13379|13382.2|13378.7|97
1710534000000|2024-03-15 20:20:00|13382.4|13378.9|13381.9|13378.4|13382.4|13378.9|13381.7|13378.2|144
1710534300000|2024-03-15 20:25:00|13381.8|13378.3|13380.4|13376.9|13382|13378.5|13380.4|13376.9|116
1710534600000|2024-03-15 20:30:00|13380.5|13377|13382|13378.5|13382.9|13379.4|13380.5|13377|147
1710534900000|2024-03-15 20:35:00|13382.1|13378.6|13383.7|13380.2|13383.7|13380.2|13381.5|13378|76
1710535200000|2024-03-15 20:40:00|13383.6|13380.1|13381|13377.5|13383.6|13380.1|13381|13377.5|35
1710535500000|2024-03-15 20:45:00|13380.9|13377.4|13382.3|13378.8|13382.7|13379.2|13380.9|13377.4|49
1710535800000|2024-03-15 20:50:00|13382.1|13378.6|13381.6|13378.1|13382.7|13379.2|13381.4|13377.9|38
1710536100000|2024-03-15 20:55:00|13381.2|13377.7|13386.3|13370.3|13386.8|13377.7|13381.2|13369.7|108
1710709200000|2024-03-17 21:00:00|13385|13368|13386.9|13369.2|13387.2|13372.1|13385|13368|3
1710709500000|2024-03-17 21:05:00|13387|13369.1|13385.1|13370.5|13387|13372.3|13384.5|13369.1|26
1710709800000|2024-03-17 21:10:00|13385|13369.9|13385|13370.2|13385|13370.5|13384.9|13369.1|9
1710710100000|2024-03-17 21:15:00|13385.2|13369.9|13385.3|13370.4|13385.3|13370.4|13384.7|13369.5|7
1710710400000|2024-03-17 21:20:00|13387.3|13373|13387.3|13373|13387.3|13373|13387.3|13373|2
1710710700000|2024-03-17 21:25:00|13385.2|13368.9|13386.6|13368.8|13386.8|13368.9|13385.2|13368.8|3
1710711000000|2024-03-17 21:30:00|13386.7|13368.9|13386.3|13368.9|13386.7|13369.1|13386.1|13368.4|31
1710711300000|2024-03-17 21:35:00|13386.5|13369.1|13386.3|13369|13386.5|13369.2|13386|13368.8|23
1710711600000|2024-03-17 21:40:00|13386.2|13368.9|13384.6|13370.1|13386.8|13370.2|13384.5|13368.8|68
1710711900000|2024-03-17 21:45:00|13384.7|13370|13382.9|13372.2|13385|13373.3|13381.8|13370|64
1710712200000|2024-03-17 21:50:00|13382.3|13373.6|13383|13372.8|13384.8|13373.6|13382|13370.8|71
1710712500000|2024-03-17 21:55:00|13383.3|13372.9|13380|13371.5|13384.1|13373.5|13379.7|13370.6|72
1710712800000|2024-03-17 22:00:00|13379.6|13371.2|13379.5|13371.1|13380.7|13373|13378.6|13369.8|121
1710713100000|2024-03-17 22:05:00|13379|13371.2|13377|13370.7|13379.5|13372.7|13377|13370|131
1710713400000|2024-03-17 22:10:00|13377.1|13370.8|13377.1|13371|13378.1|13371.8|13377|13370.1|119
1710713700000|2024-03-17 22:15:00|13377.2|13371.1|13379.2|13374.5|13379.2|13375.2|13375.9|13370.7|283
1710714000000|2024-03-17 22:20:00|13379.1|13374.4|13378.7|13375.1|13379.1|13375.1|13378.4|13374.1|113
1710714300000|2024-03-17 22:25:00|13378.8|13375|13378.9|13374.4|13379.1|13375.1|13378.4|13374.2|100
1710714600000|2024-03-17 22:30:00|13379|13374.5|13378.8|13374.7|13379.3|13375.4|13378|13373.8|240
1710714900000|2024-03-17 22:35:00|13378.6|13375.1|13378.4|13374.9|13378.9|13375.2|13378.1|13374.2|158
1710715200000|2024-03-17 22:40:00|13378.8|13374.4|13379.5|13374.6|13379.5|13375.3|13378.2|13374.4|186
1710715500000|2024-03-17 22:45:00|13379.4|13374.5|13379.5|13376|13379.7|13376.1|13378.5|13374.4|153
1710715800000|2024-03-17 22:50:00|13379.7|13375.5|13380.5|13376.6|13380.6|13377.1|13379.6|13375.5|107
1710716100000|2024-03-17 22:55:00|13380.6|13376.7|13380.2|13376.7|13380.9|13377.4|13380.2|13376.7|81
1710716400000|2024-03-17 23:00:00|13380.1|13376.6|13381.1|13377.6|13381.1|13377.6|13380|13376.5|111
1710716700000|2024-03-17 23:05:00|13381|13377.5|13382|13378.5|13382.2|13378.7|13381|13377.5|107
1710717000000|2024-03-17 23:10:00|13381.9|13378.4|13381.9|13378.4|13382.3|13378.8|13381.8|13378.3|129
1710717300000|2024-03-17 23:15:00|13382|13378.5|13382.2|13378.7|13382.6|13379.1|13381.7|13378.2|79
1710717600000|2024-03-17 23:20:00|13382.3|13378.8|13382.9|13379.4|13383.1|13379.6|13382.2|13378.7|94
1710717900000|2024-03-17 23:25:00|13382.8|13379.3|13383.3|13379.8|13383.6|13380.1|13382.7|13379.2|63
1710718200000|2024-03-17 23:30:00|13383.4|13379.9|13383.7|13380.2|13383.9|13380.4|13383.2|13379.7|72
1710718500000|2024-03-17 23:35:00|13383.6|13380.1|13382.8|13379.3|13383.8|13380.9|13382.7|13379.2|75
1710718800000|2024-03-17 23:40:00|13382.1|13380.1|13382.8|13379.3|13384|13381.2|13382.1|13379.2|42
1710719100000|2024-03-17 23:45:00|13382.7|13379.2|13382.5|13380.5|13383.3|13380.5|13381.9|13379.1|48
1710719400000|2024-03-17 23:50:00|13382.4|13380.4|13383.7|13380.2|13383.7|13380.9|13382|13379.2|56
1710719700000|2024-03-17 23:55:00|13383.6|13380.1|13382|13380|13383.8|13380.3|13381.9|13379.2|45
1710720000000|2024-03-18 00:00:00|13382.6|13379.1|13383.2|13381.2|13383.2|13381.2|13381.7|13379.1|98
1710720300000|2024-03-18 00:05:00|13383.3|13381.3|13384.2|13382.2|13384.4|13382.4|13383.2|13381.2|91
1710720600000|2024-03-18 00:10:00|13384.3|13382.3|13384.1|13382.1|13384.6|13382.6|13383.8|13381.8|89
1710720900000|2024-03-18 00:15:00|13384.2|13382.2|13383.2|13381.2|13384.2|13382.2|13382.7|13380.7|89
1710721200000|2024-03-18 00:20:00|13383.3|13381.3|13383.9|13381.9|13384.3|13382.3|13383.2|13381.2|53
1710721500000|2024-03-18 00:25:00|13384|13382|13383|13381|13384|13382|13382.8|13380.8|77
1710721800000|2024-03-18 00:30:00|13382.9|13380.9|13382.7|13380.7|13383.3|13381.3|13382.7|13380.7|72
1710722100000|2024-03-18 00:35:00|13382.8|13380.8|13383.3|13381.3|13383.3|13381.3|13382.7|13380.7|70
1710722400000|2024-03-18 00:40:00|13383.2|13381.2|13383.6|13381.6|13383.7|13381.7|13383.2|13381.2|70
1710722700000|2024-03-18 00:45:00|13383.5|13381.5|13384.5|13382.5|13384.6|13382.6|13382.8|13380.8|82
1710723000000|2024-03-18 00:50:00|13384.6|13382.6|13383.7|13381.7|13384.6|13382.6|13383.4|13381.4|125
1710723300000|2024-03-18 00:55:00|13383.6|13381.6|13383.8|13381.8|13384.3|13382.3|13382.4|13380.4|97
1710723600000|2024-03-18 01:00:00|13383.9|13381.9|13385.4|13383.4|13385.7|13383.7|13383.9|13381.9|124
1710723900000|2024-03-18 01:05:00|13385.5|13383.5|13386.7|13384.7|13386.9|13384.9|13385.4|13383.4|104
1710724200000|2024-03-18 01:10:00|13386.8|13384.8|13387|13385|13387.4|13385.4|13386.6|13384.6|64
1710724500000|2024-03-18 01:15:00|13387.1|13385.1|13388.6|13386.6|13388.6|13386.6|13386.6|13384.6|158
1710724800000|2024-03-18 01:20:00|13388.7|13386.7|13388.7|13386.7|13389.8|13387.8|13388.6|13386.6|134
1710725100000|2024-03-18 01:25:00|13388.6|13386.6|13389.2|13387.2|13389.8|13387.8|13388.6|13386.6|73
1710725400000|2024-03-18 01:30:00|13389.3|13387.3|13386.6|13384.6|13389.3|13387.3|13386.4|13384.4|122
1710725700000|2024-03-18 01:35:00|13386.7|13384.7|13386.5|13384.5|13386.7|13384.7|13385.4|13383.4|105
1710726000000|2024-03-18 01:40:00|13386.6|13384.6|13382.4|13380.4|13386.6|13384.6|13382.3|13380.3|145
1710726300000|2024-03-18 01:45:00|13382.5|13380.5|13382.3|13380.3|13383.2|13381.2|13381.6|13379.6|146
1710726600000|2024-03-18 01:50:00|13382.2|13380.2|13381.5|13379.5|13382.4|13380.4|13381.4|13379.4|97
1710726900000|2024-03-18 01:55:00|13381.4|13379.4|13382.5|13379|13382.6|13379.9|13381.1|13378.9|121
1710727200000|2024-03-18 02:00:00|13382.4|13378.9|13380|13378|13382.4|13378.9|13379.4|13377.4|120
1710727500000|2024-03-18 02:05:00|13380.1|13378.1|13380.1|13378.1|13381.3|13379.3|13379.7|13377.7|95
1710727800000|2024-03-18 02:10:00|13380.2|13378.2|13381|13379|13381.7|13379.7|13380.2|13378.2|61
1710728100000|2024-03-18 02:15:00|13380.9|13378.9|13381|13379|13381.7|13379.7|13380.2|13378.2|78
1710728400000|2024-03-18 02:20:00|13380.9|13378.9|13380.9|13378.9|13381.8|13379.8|13380.9|13378.9|53
1710728700000|2024-03-18 02:25:00|13380.8|13378.8|13381.8|13379.8|13382.3|13380.3|13380.2|13378.2|104
1710729000000|2024-03-18 02:30:00|13381.9|13379.9|13379.9|13377.9|13382|13380|13379.9|13377.9|72
1710729300000|2024-03-18 02:35:00|13380|13378|13379.1|13377.1|13380|13378|13378.7|13376.7|85
1710729600000|2024-03-18 02:40:00|13379|13377|13378.8|13376.8|13379.2|13377.2|13378.6|13376.6|73
1710729900000|2024-03-18 02:45:00|13379|13377|13378.8|13376.8|13379.6|13377.6|13378.3|13376.3|100
1710730200000|2024-03-18 02:50:00|13378.7|13376.7|13378.2|13376.2|13378.7|13376.7|13377.9|13375.9|109
1710730500000|2024-03-18 02:55:00|13378.3|13376.3|13378.6|13376.6|13378.6|13376.6|13378.1|13376.1|74
1710730800000|2024-03-18 03:00:00|13378.5|13376.5|13379.1|13377.1|13379.7|13377.7|13378.5|13376.5|65
1710731100000|2024-03-18 03:05:00|13379|13377|13379.5|13377.5|13379.6|13377.6|13378.9|13376.9|60
1710731400000|2024-03-18 03:10:00|13379.4|13377.4|13378.4|13376.4|13379.5|13377.5|13378.3|13376.3|78
1710731700000|2024-03-18 03:15:00|13378.5|13376.5|13378.4|13376.4|13379.3|13377.3|13378.3|13376.3|58
1710732000000|2024-03-18 03:20:00|13378.5|13376.5|13378.5|13376.5|13378.8|13376.8|13378.3|13376.3|48
1710732300000|2024-03-18 03:25:00|13378.6|13376.6|13379|13377|13379.1|13377.1|13378.3|13376.3|93
1710732600000|2024-03-18 03:30:00|13379.1|13377.1|13378.6|13376.6|13379.1|13377.1|13378.3|13376.3|67
1710732900000|2024-03-18 03:35:00|13378.7|13376.7|13379.6|13377.6|13379.6|13377.6|13378.7|13376.7|59
1710733200000|2024-03-18 03:40:00|13379.7|13377.7|13382.7|13380.7|13382.7|13380.7|13379.6|13377.6|58
1710733500000|2024-03-18 03:45:00|13382.8|13380.8|13382.1|13380.1|13382.8|13380.8|13382.1|13380.1|53
1710733800000|2024-03-18 03:50:00|13382.2|13380.2|13383.7|13381.7|13384.9|13382.4|13382.2|13379.9|89
1710734100000|2024-03-18 03:55:00|13383.8|13381.8|13383.8|13381.8|13384.8|13382.6|13383.5|13381|145
1710734400000|2024-03-18 04:00:00|13383.7|13381.7|13382.5|13379|13385.1|13381.9|13381.3|13379|137
1710734700000|2024-03-18 04:05:00|13382.8|13379.3|13382.7|13380.7|13384.3|13381.6|13381.5|13378.8|99
1710735000000|2024-03-18 04:10:00|13382.6|13380.6|13383.8|13380.3|13384.3|13381.6|13382.6|13380.3|91
1710735300000|2024-03-18 04:15:00|13383.7|13380.2|13383.7|13380.2|13384.2|13381|13382.8|13380|82
1710735600000|2024-03-18 04:20:00|13383.6|13380.1|13383.6|13381.6|13384.3|13381.7|13382.8|13380|133
1710735900000|2024-03-18 04:25:00|13383.7|13381.7|13383.5|13381.5|13383.7|13381.7|13382.9|13380.9|85
1710736200000|2024-03-18 04:30:00|13383.6|13381.6|13383.6|13381.6|13384|13382|13383.5|13381.5|47
1710736500000|2024-03-18 04:35:00|13383.7|13381.7|13382.8|13380.8|13383.8|13381.8|13382.7|13380.7|78
1710736800000|2024-03-18 04:40:00|13382.9|13380.9|13383.7|13381.7|13383.7|13381.7|13382.5|13380.5|85
1710737100000|2024-03-18 04:45:00|13383.6|13381.6|13383.6|13381.6|13383.6|13381.6|13382.9|13380.9|77
1710737400000|2024-03-18 04:50:00|13383.5|13381.5|13384.3|13382.3|13384.5|13382.5|13382.8|13380.8|67
1710737700000|2024-03-18 04:55:00|13384.4|13382.4|13383.7|13381.7|13384.4|13382.4|13383.2|13381.2|74
1710738000000|2024-03-18 05:00:00|13383.8|13381.8|13383.8|13381.8|13384.7|13382.7|13383.7|13381.7|86
1710738300000|2024-03-18 05:05:00|13383.9|13381.9|13383.7|13381.7|13384.5|13382.5|13383.6|13381.6|79
1710738600000|2024-03-18 05:10:00|13383.8|13381.8|13384|13382|13384.3|13382.3|13383.7|13381.7|85
1710738900000|2024-03-18 05:15:00|13384.1|13382.1|13383.5|13381.5|13385|13383|13383.4|13381.4|90
1710739200000|2024-03-18 05:20:00|13383.4|13381.4|13383|13381|13383.5|13381.5|13382.3|13380.3|67
1710739500000|2024-03-18 05:25:00|13383.1|13381.1|13382.5|13380.5|13383.3|13381.3|13382.5|13380.5|57
1710739800000|2024-03-18 05:30:00|13382.6|13380.6|13383|13381|13383.3|13381.3|13382.4|13380.4|127
1710740100000|2024-03-18 05:35:00|13382.9|13380.9|13381.9|13379.9|13382.9|13380.9|13381.3|13379.3|78
1710740400000|2024-03-18 05:40:00|13382.1|13380.1|13382.1|13380.1|13382.5|13380.5|13381.9|13379.9|48
1710740700000|2024-03-18 05:45:00|13382|13380|13381.5|13379.5|13382.2|13380.2|13381.4|13379.4|70
1710741000000|2024-03-18 05:50:00|13381.4|13379.4|13382.5|13380.5|13382.5|13380.5|13381.3|13379.3|64
1710741300000|2024-03-18 05:55:00|13382.4|13380.4|13383.5|13381.5|13383.5|13381.5|13382.2|13380.2|32
1710741600000|2024-03-18 06:00:00|13383.4|13381.4|13382.5|13380.5|13383.5|13381.5|13382.3|13380.3|92
1710741900000|2024-03-18 06:05:00|13382.4|13380.4|13382.6|13380.6|13382.6|13380.6|13382.3|13380.3|57
1710742200000|2024-03-18 06:10:00|13382.5|13380.5|13379.3|13377.3|13382.6|13380.6|13379.2|13377.2|93
1710742500000|2024-03-18 06:15:00|13379.2|13377.2|13380.3|13378.3|13380.7|13378.7|13378.9|13376.9|92
1710742800000|2024-03-18 06:20:00|13380.2|13378.2|13380|13378|13380.3|13378.3|13379.5|13377.5|51
1710743100000|2024-03-18 06:25:00|13380.1|13378.1|13382.3|13380.3|13382.3|13380.3|13379.9|13377.9|78
1710743400000|2024-03-18 06:30:00|13382.2|13380.2|13382.9|13380.9|13382.9|13380.9|13382.1|13380.1|74
1710743700000|2024-03-18 06:35:00|13382.8|13380.8|13383.4|13381.4|13383.8|13381.8|13382.8|13380.8|41
1710744000000|2024-03-18 06:40:00|13383.5|13381.5|13383|13381|13383.6|13381.6|13382.5|13380.5|81
1710744300000|2024-03-18 06:45:00|13382.9|13380.9|13382.9|13380.9|13384|13382|13382.8|13380.8|49
1710744600000|2024-03-18 06:50:00|13383|13381|13384.8|13382.8|13385.1|13383.1|13382.9|13380.9|48
1710744900000|2024-03-18 06:55:00|13384.7|13382.7|13385.5|13383.5|13385.6|13383.6|13384.5|13382.5|65
1710745200000|2024-03-18 07:00:00|13385.4|13383.4|13385.2|13383.2|13386.1|13384.1|13383.7|13381.7|141
1710745500000|2024-03-18 07:05:00|13385.3|13383.3|13385.4|13383.4|13385.5|13383.5|13384.8|13382.8|210
1710745800000|2024-03-18 07:10:00|13385.5|13383.5|13385.4|13383.4|13387.3|13385.3|13384.9|13382.9|134
1710746100000|2024-03-18 07:15:00|13385.5|13383.5|13385.6|13383.6|13386.9|13384.3|13385|13382.5|186
1710746400000|2024-03-18 07:20:00|13385.5|13383.5|13385.4|13383.4|13385.7|13383.7|13385.3|13383.3|108
1710746700000|2024-03-18 07:25:00|13385.3|13383.3|13385.5|13383.5|13385.6|13383.6|13384.2|13382.2|141
1710747000000|2024-03-18 07:30:00|13385.6|13383.6|13384.3|13382.3|13386.4|13384.4|13384.2|13382.2|199
1710747300000|2024-03-18 07:35:00|13384.4|13382.4|13382|13380|13384.5|13382.5|13381.6|13379.6|166
1710747600000|2024-03-18 07:40:00|13381.9|13379.9|13382|13380|13382.5|13380.5|13380.9|13378.3|147
1710747900000|2024-03-18 07:45:00|13382.1|13380.1|13382|13380|13382.8|13380.2|13381.3|13378.7|167
1710748200000|2024-03-18 07:50:00|13382.1|13380.1|13382.7|13380.7|13383.2|13381.2|13382.1|13380.1|172
1710748500000|2024-03-18 07:55:00|13383.1|13381.1|13381|13379|13383.1|13381.1|13380.4|13378.4|201
1710748800000|2024-03-18 08:00:00|13380.9|13378.9|13382.8|13380.8|13383.4|13381.4|13380.9|13378.9|183
1710749100000|2024-03-18 08:05:00|13382.7|13380.7|13379.7|13377.7|13382.9|13380.8|13379.6|13377.6|195
1710749400000|2024-03-18 08:10:00|13379.6|13377.6|13380|13378|13380.1|13378.1|13379|13377|169
1710749700000|2024-03-18 08:15:00|13380.1|13378.1|13379.1|13377.1|13380.1|13378.1|13379.1|13377.1|129
1710750000000|2024-03-18 08:20:00|13379|13377|13379.8|13377.8|13380.4|13378.4|13379|13377|177
1710750300000|2024-03-18 08:25:00|13379.7|13377.7|13380.4|13378.4|13380.6|13378.6|13379.4|13377.4|130
1710750600000|2024-03-18 08:30:00|13380.5|13378.5|13380.3|13378.3|13380.7|13378.7|13380|13378|132
1710750900000|2024-03-18 08:35:00|13380.2|13378.2|13381.7|13379.7|13381.8|13379.8|13380|13378|169
1710751200000|2024-03-18 08:40:00|13381.6|13379.6|13380.7|13378.7|13382.8|13380.8|13380.2|13378.2|146
1710751500000|2024-03-18 08:45:00|13380.8|13378.8|13380.4|13378.4|13381|13379|13379.8|13377.8|175
1710751800000|2024-03-18 08:50:00|13380.5|13378.5|13378.6|13376.6|13380.8|13378.8|13378.1|13376.1|163
1710752100000|2024-03-18 08:55:00|13378.7|13376.7|13379.2|13377.2|13380.2|13377.6|13378.4|13376.4|165
1710752400000|2024-03-18 09:00:00|13379.3|13377.3|13378.4|13376.4|13380.6|13378.6|13378.2|13376.2|153
1710752700000|2024-03-18 09:05:00|13378.5|13376.5|13380.3|13378.3|13380.7|13378.3|13378.3|13376.3|213
1710753000000|2024-03-18 09:10:00|13380.4|13378.4|13379.2|13377.2|13380.4|13378.4|13379.1|13377.1|173
1710753300000|2024-03-18 09:15:00|13379.3|13377.3|13380.5|13378.5|13380.5|13378.5|13378.7|13376.7|117
1710753600000|2024-03-18 09:20:00|13380.4|13378.4|13380.5|13378.5|13382|13380|13380.3|13378.3|161
1710753900000|2024-03-18 09:25:00|13380.6|13378.6|13381.4|13379.4|13382.3|13380.3|13380.5|13378.5|159
1710754200000|2024-03-18 09:30:00|13381.3|13379.3|13380.8|13378.8|13381.7|13379.3|13379.1|13377.1|192
1710754500000|2024-03-18 09:35:00|13380.9|13378.9|13380.2|13378.2|13381.6|13379.6|13380.1|13378.1|168
1710754800000|2024-03-18 09:40:00|13380.3|13378.3|13379.4|13377.4|13380.3|13378.3|13379.4|13377.4|128
1710755100000|2024-03-18 09:45:00|13379.6|13377.6|13379.3|13377.3|13379.6|13377.6|13378.4|13376.4|141
1710755400000|2024-03-18 09:50:00|13379.2|13377.2|13377.8|13375.8|13379.3|13377.3|13377.7|13375.7|154
1710755700000|2024-03-18 09:55:00|13377.7|13375.7|13379.5|13377.5|13379.6|13377.6|13377.2|13375.2|119
1710756000000|2024-03-18 10:00:00|13379.8|13377.8|13380.8|13378.8|13380.8|13378.8|13379.6|13377.6|125
1710756300000|2024-03-18 10:05:00|13380.7|13378.7|13381.2|13379.2|13381.8|13379.8|13380.6|13378.6|108
1710756600000|2024-03-18 10:10:00|13381.3|13379.3|13379.7|13377.7|13381.4|13379.4|13378.7|13376.7|182
1710756900000|2024-03-18 10:15:00|13379.9|13377.9|13379.8|13377.8|13380.2|13378.2|13379|13377|131
1710757200000|2024-03-18 10:20:00|13379.7|13377.7|13379.7|13377.7|13380|13378|13379.3|13377.3|129
1710757500000|2024-03-18 10:25:00|13379.8|13377.8|13380.7|13378.7|13381.4|13379.4|13379.7|13377.7|122
1710757800000|2024-03-18 10:30:00|13380.4|13378.4|13380.2|13378.2|13380.7|13378.7|13379.3|13377.3|95
1710758100000|2024-03-18 10:35:00|13380.1|13378.1|13381.5|13379.5|13381.6|13379.6|13380|13378|158
1710758400000|2024-03-18 10:40:00|13381.7|13379.7|13380.5|13378.5|13382|13380|13380.2|13378.2|160
1710758700000|2024-03-18 10:45:00|13380.4|13378.4|13380.4|13378.4|13381.1|13379.1|13380.3|13378.3|194
1710759000000|2024-03-18 10:50:00|13380.3|13378.3|13379.4|13377.4|13380.8|13378.8|13379.4|13377.4|149
1710759300000|2024-03-18 10:55:00|13379.5|13377.5|13379.3|13377.3|13381.2|13379.2|13379.2|13377.2|187
1710759600000|2024-03-18 11:00:00|13379.2|13377.2|13378.3|13376.3|13379.8|13377.8|13378.2|13375.7|113
1710759900000|2024-03-18 11:05:00|13378.4|13376.4|13377.7|13375.7|13379.2|13377.2|13377.6|13375.6|122
1710760200000|2024-03-18 11:10:00|13377.6|13375.6|13377.5|13375.5|13378.1|13376.1|13377.3|13375.3|129
1710760500000|2024-03-18 11:15:00|13377.4|13375.4|13377.8|13375.8|13377.8|13375.8|13377.2|13375.2|179
1710760800000|2024-03-18 11:20:00|13377.7|13375.7|13377.3|13375.3|13378|13376|13377.2|13375.2|175
1710761100000|2024-03-18 11:25:00|13377.4|13375.4|13376.3|13374.3|13377.6|13375.6|13376.2|13374.2|90
1710761400000|2024-03-18 11:30:00|13376.2|13374.2|13376.3|13374.3|13376.8|13374.8|13375.4|13373.4|124
1710761700000|2024-03-18 11:35:00|13376.4|13374.4|13376.6|13374.6|13376.7|13374.7|13375.5|13373.5|151
1710762000000|2024-03-18 11:40:00|13376.5|13374.5|13375.3|13373.3|13376.7|13374.7|13375.2|13373.2|118
1710762300000|2024-03-18 11:45:00|13375.2|13373.2|13375.3|13373.3|13375.4|13373.4|13375.1|13373.1|84
1710762600000|2024-03-18 11:50:00|13375.2|13373.2|13376.7|13374.7|13377.2|13375.2|13375.2|13373.2|124
1710762900000|2024-03-18 11:55:00|13376.6|13374.6|13377.1|13375.1|13377.8|13375.8|13376|13374|146
1710763200000|2024-03-18 12:00:00|13377.2|13375.2|13376.4|13374.4|13378.1|13375.5|13375.3|13373.3|138
1710763500000|2024-03-18 12:05:00|13376.3|13374.3|13376.2|13374.2|13377.1|13375.1|13375.6|13373.6|93
1710763800000|2024-03-18 12:10:00|13376.1|13374.1|13377|13375|13377.1|13375.1|13376.1|13374.1|81
1710764100000|2024-03-18 12:15:00|13376.9|13374.9|13377|13375|13377.2|13375.2|13376.2|13374.2|64
1710764400000|2024-03-18 12:20:00|13377.1|13375.1|13377|13375|13378.1|13376.1|13376.5|13374.5|108
1710764700000|2024-03-18 12:25:00|13376.9|13374.9|13376.6|13374.6|13377|13375|13375.4|13373.4|115
1710765000000|2024-03-18 12:30:00|13376.5|13374.5|13378.1|13376.1|13378.1|13376.1|13376.4|13374.4|165
1710765300000|2024-03-18 12:35:00|13378.4|13376.4|13380.5|13378.5|13380.6|13378.6|13378.4|13376.4|123
1710765600000|2024-03-18 12:40:00|13380.4|13378.4|13382|13380|13382.4|13380.4|13380|13378|120
1710765900000|2024-03-18 12:45:00|13382.1|13380.1|13382.4|13380.4|13382.8|13380.8|13380.9|13378.4|168
1710766200000|2024-03-18 12:50:00|13382.3|13380.3|13382.7|13380.7|13383.3|13381.3|13381.8|13379.8|95
1710766500000|2024-03-18 12:55:00|13382.6|13380.6|13381.7|13379.7|13383.2|13381.2|13381.4|13379.4|107
1710766800000|2024-03-18 13:00:00|13381.8|13379.8|13382.2|13380.2|13382.3|13380.3|13380.6|13378.6|126
1710767100000|2024-03-18 13:05:00|13382.3|13380.3|13382.2|13380.2|13383.1|13381.1|13381.2|13379.2|82
1710767400000|2024-03-18 13:10:00|13382.3|13380.3|13384.1|13382.1|13384.5|13382.5|13381.9|13379.9|115
1710767700000|2024-03-18 13:15:00|13384|13382|13383.9|13381.9|13384.9|13382.2|13383.7|13381.1|120
1710768000000|2024-03-18 13:20:00|13383.8|13381.8|13383.5|13381.5|13383.9|13381.9|13383.3|13381.3|105
1710768300000|2024-03-18 13:25:00|13383.4|13381.4|13383.1|13381.1|13383.4|13381.4|13382.6|13380.6|104
1710768600000|2024-03-18 13:30:00|13383.2|13381.2|13382.7|13380.7|13383.7|13381.7|13382.4|13380.4|147
1710768900000|2024-03-18 13:35:00|13382.8|13380.8|13383.8|13380.3|13384.4|13382.4|13381.5|13379.5|121
1710769200000|2024-03-18 13:40:00|13383.1|13381.1|13382.4|13380.4|13383.5|13381.5|13381.6|13379.6|113
1710769500000|2024-03-18 13:45:00|13382.3|13380.3|13382.4|13380.4|13383.2|13381.2|13382.1|13380.1|142
1710769800000|2024-03-18 13:50:00|13382.3|13380.3|13383.2|13381.2|13383.2|13381.2|13382.2|13380.2|124
1710770100000|2024-03-18 13:55:00|13383.1|13381.1|13385.3|13381.8|13385.3|13382.7|13383.1|13381.1|100
1710770400000|2024-03-18 14:00:00|13384.6|13382.6|13384.6|13382.6|13385.2|13383.2|13383.8|13381.8|90
1710770700000|2024-03-18 14:05:00|13384.7|13382.7|13382.7|13380.7|13384.8|13382.8|13382.4|13380.4|129
1710771000000|2024-03-18 14:10:00|13382.6|13380.6|13384.1|13382.1|13384.2|13382.2|13382.1|13380.1|126
1710771300000|2024-03-18 14:15:00|13384|13382|13382.7|13380.7|13384.1|13382.1|13382.6|13380|126
1710771600000|2024-03-18 14:20:00|13382.8|13380.8|13383.5|13381.5|13383.7|13381.7|13382.4|13380.4|123
1710771900000|2024-03-18 14:25:00|13383.4|13381.4|13383.5|13381.5|13383.7|13381.7|13382|13380|118
1710772200000|2024-03-18 14:30:00|13383.6|13381.6|13385.1|13383.1|13386.5|13383.8|13383.4|13381.4|107
1710772500000|2024-03-18 14:35:00|13385|13383|13385.2|13383.2|13385.5|13383.5|13384.8|13382.8|85
1710772800000|2024-03-18 14:40:00|13385.1|13383.1|13386.5|13384.5|13386.8|13384.8|13385.1|13383.1|95
1710773100000|2024-03-18 14:45:00|13386.4|13384.4|13385.6|13383.6|13386.8|13384.8|13385.5|13383.5|100
1710773400000|2024-03-18 14:50:00|13385.7|13383.7|13385.8|13383.8|13387|13385|13385.6|13383.6|100
1710773700000|2024-03-18 14:55:00|13385.9|13383.9|13386.7|13384.7|13387.7|13385.7|13385.8|13383.8|91
1710774000000|2024-03-18 15:00:00|13386.6|13384.6|13386.3|13384.3|13387.5|13385.5|13386.2|13384.2|120
1710774300000|2024-03-18 15:05:00|13386.2|13384.2|13386.9|13384.9|13387.4|13384.9|13385.8|13383.5|112
1710774600000|2024-03-18 15:10:00|13387|13385|13385.2|13383.2|13387|13385|13385|13383|111
1710774900000|2024-03-18 15:15:00|13385.1|13383.1|13384.6|13382.6|13386|13384|13384.4|13382.4|98
1710775200000|2024-03-18 15:20:00|13384.7|13382.7|13385.5|13383.5|13385.6|13383.6|13384.5|13382.5|62
1710775500000|2024-03-18 15:25:00|13385.6|13383.6|13385.4|13383.4|13386.4|13384.4|13385.4|13383.4|69
1710775800000|2024-03-18 15:30:00|13385.3|13383.3|13385.6|13383.6|13386|13384|13385.3|13383.3|93
1710776100000|2024-03-18 15:35:00|13385.7|13383.7|13387.3|13385.3|13387.7|13385.7|13385.7|13383.7|101
1710776400000|2024-03-18 15:40:00|13387.4|13385.4|13388.5|13386.5|13388.9|13386.9|13387.3|13385.3|121
1710776700000|2024-03-18 15:45:00|13388.4|13386.4|13388.1|13386.1|13388.4|13386.4|13387.6|13385.6|98
1710777000000|2024-03-18 15:50:00|13388|13386|13387.6|13385.6|13388.1|13386.1|13387.4|13385.4|103
1710777300000|2024-03-18 15:55:00|13387.8|13385.8|13390.8|13387.3|13390.9|13388|13387.5|13385.3|203
1710777600000|2024-03-18 16:00:00|13390.1|13388.1|13391.9|13389.9|13393.5|13390.2|13389.6|13386.9|161
1710777900000|2024-03-18 16:05:00|13392|13390|13393.4|13391.4|13393.5|13391.5|13392|13390|55
1710778200000|2024-03-18 16:10:00|13393.5|13391.5|13394.1|13392.1|13395|13393|13392.4|13390.4|109
1710778500000|2024-03-18 16:15:00|13394|13392|13394.1|13392.1|13395.6|13392.9|13393.2|13391.2|141
1710778800000|2024-03-18 16:20:00|13394|13392|13394.7|13392.7|13394.7|13392.7|13393.8|13391.8|93
1710779100000|2024-03-18 16:25:00|13394.6|13392.6|13394.1|13392.1|13394.9|13392.9|13394|13392|80
1710779400000|2024-03-18 16:30:00|13394|13392|13394.3|13392.3|13394.6|13392.6|13392.8|13390.8|120
1710779700000|2024-03-18 16:35:00|13394.2|13392.2|13392.9|13390.9|13394.3|13392.3|13392.3|13390.3|113
1710780000000|2024-03-18 16:40:00|13392.8|13390.8|13392.5|13390.5|13393|13391|13392.5|13390.5|57
1710780300000|2024-03-18 16:45:00|13392.6|13390.6|13392.3|13390.3|13392.8|13390.8|13391.7|13389.7|64
1710780600000|2024-03-18 16:50:00|13392.4|13390.4|13391.5|13389.5|13392.9|13390.9|13391.5|13389.5|72
1710780900000|2024-03-18 16:55:00|13391.6|13389.6|13392.4|13390.4|13392.9|13390.4|13391.6|13389.4|71
1710781200000|2024-03-18 17:00:00|13392.3|13390.3|13392.6|13389.1|13393|13390.4|13391|13388.5|131
1710781500000|2024-03-18 17:05:00|13392.5|13389|13391.8|13389.8|13392.7|13389.9|13390.5|13388.2|128
1710781800000|2024-03-18 17:10:00|13391.7|13389.7|13392.2|13390.2|13393|13390.3|13391.2|13388.3|99
1710782100000|2024-03-18 17:15:00|13392.1|13390.1|13393.1|13389.6|13393.2|13390.4|13391.9|13389.3|93
1710782400000|2024-03-18 17:20:00|13393|13389.5|13392.6|13390.6|13393.6|13390.7|13392.3|13389.5|71
1710782700000|2024-03-18 17:25:00|13392.7|13390.7|13393.2|13391.2|13394|13391.3|13392.6|13390.3|99
1710783000000|2024-03-18 17:30:00|13393.1|13391.1|13393.9|13390.4|13394.1|13391.3|13393|13390.2|146
1710783300000|2024-03-18 17:35:00|13394|13390.5|13395.1|13393.1|13395.4|13393.2|13393.8|13390.3|85
1710783600000|2024-03-18 17:40:00|13395|13393|13396.4|13394.4|13396.5|13394.5|13395|13393|65
1710783900000|2024-03-18 17:45:00|13397.1|13393.6|13397|13393.5|13397.5|13395|13396.2|13393.5|61
1710784200000|2024-03-18 17:50:00|13396.9|13393.4|13395.5|13393.5|13396.9|13394.1|13395.5|13393.2|37
1710784500000|2024-03-18 17:55:00|13395.4|13393.4|13395.5|13393.5|13395.9|13393.9|13395.4|13393.4|50
1710784800000|2024-03-18 18:00:00|13395.4|13393.4|13396|13392.5|13396.1|13393.5|13394.9|13392.3|74
1710785100000|2024-03-18 18:05:00|13395.3|13393.3|13395.2|13393.2|13396.1|13393.3|13395|13392.2|57
1710785400000|2024-03-18 18:10:00|13395.1|13393.1|13395.6|13392.1|13396|13393.3|13394.5|13391.9|74
1710785700000|2024-03-18 18:15:00|13395.7|13392.2|13395.9|13392.4|13396|13393.3|13394.9|13392.1|70
1710786000000|2024-03-18 18:20:00|13395.8|13392.3|13395.9|13392.4|13396|13392.5|13395.7|13392.2|40
1710786300000|2024-03-18 18:25:00|13395.8|13392.3|13395.3|13391.8|13395.9|13393.2|13394.5|13391.7|116
1710786600000|2024-03-18 18:30:00|13395.2|13391.7|13394.7|13391.2|13395.3|13392.1|13393.7|13390.8|95
1710786900000|2024-03-18 18:35:00|13394|13392|13394.9|13391.4|13394.9|13392|13393.7|13391|133
1710787200000|2024-03-18 18:40:00|13395|13391.5|13394.9|13392.9|13395.7|13392.9|13393.9|13391.1|102
1710787500000|2024-03-18 18:45:00|13394.8|13392.8|13393.9|13391.9|13394.9|13392.9|13393.8|13391.8|83
1710787800000|2024-03-18 18:50:00|13393.8|13391.8|13394.2|13392.2|13394.2|13392.2|13393.8|13391.8|39
1710788100000|2024-03-18 18:55:00|13394.3|13392.3|13394.8|13392.8|13395.6|13393.1|13394.3|13391.9|70
1710788400000|2024-03-18 19:00:00|13394.9|13392.9|13394.5|13391|13395.6|13392.9|13394.3|13390.8|79
1710788700000|2024-03-18 19:05:00|13394.6|13391.1|13394.4|13390.9|13395|13391.5|13393.8|13390.3|61
1710789000000|2024-03-18 19:10:00|13394.5|13391|13393.8|13390.3|13394.5|13391|13393.6|13390.1|44
1710789300000|2024-03-18 19:15:00|13393.7|13390.2|13393.6|13390.1|13393.8|13390.3|13393.3|13389.8|84
1710789600000|2024-03-18 19:20:00|13393.5|13390|13394|13390.5|13394.1|13390.6|13393.4|13389.9|53
1710789900000|2024-03-18 19:25:00|13394.1|13390.6|13393.7|13390.2|13394.1|13390.6|13393.3|13389.8|155
1710790200000|2024-03-18 19:30:00|13393.6|13390.1|13393.7|13390.2|13393.9|13390.4|13393.5|13390|125
1710790500000|2024-03-18 19:35:00|13393.8|13390.3|13394.5|13391|13394.6|13391.1|13393.7|13390.2|25
1710790800000|2024-03-18 19:40:00|13394.6|13391.1|13394.5|13391|13395|13391.5|13394.4|13390.9|118
1710791100000|2024-03-18 19:45:00|13394.6|13391.1|13395|13391.5|13395.8|13392.3|13394.5|13391|156
1710791400000|2024-03-18 19:50:00|13395.1|13391.6|13396.8|13393.3|13397.1|13393.6|13395.1|13391.6|128
1710791700000|2024-03-18 19:55:00|13396.9|13393.4|13395.4|13391.9|13396.9|13393.4|13395.4|13391.9|62
1710792000000|2024-03-18 20:00:00|13394.6|13392.6|13395.1|13391.6|13395.6|13392.6|13394.4|13391.4|119
1710792300000|2024-03-18 20:05:00|13395|13391.5|13394.2|13390.7|13395.1|13392.5|13393.4|13390.6|60
1710792600000|2024-03-18 20:10:00|13394.3|13390.8|13393.8|13390.3|13394.4|13390.9|13393.7|13390.2|144
1710792900000|2024-03-18 20:15:00|13393.9|13390.4|13394.6|13391.1|13394.7|13391.2|13392.9|13390.1|126
1710793200000|2024-03-18 20:20:00|13394.5|13391|13394.1|13390.6|13394.5|13391|13394|13390.5|71
1710793500000|2024-03-18 20:25:00|13394.2|13390.7|13395.1|13391.6|13395.2|13391.7|13394.1|13390.6|245
1710793800000|2024-03-18 20:30:00|13395|13391.5|13394.9|13391.4|13395.1|13391.6|13394.9|13391.4|101
1710794100000|2024-03-18 20:35:00|13394.8|13391.3|13395|13391.5|13395|13391.5|13394.8|13391.3|15
1710794400000|2024-03-18 20:40:00|13394.9|13391.4|13395|13391.5|13395|13391.5|13394.7|13391.2|12
1710794700000|2024-03-18 20:45:00|13394.9|13391.4|13394.8|13391.3|13395|13391.5|13394.4|13390.9|47
1710795000000|2024-03-18 20:50:00|13394.7|13391.2|13394.7|13391.2|13394.8|13391.3|13394.6|13391.1|25
1710795300000|2024-03-18 20:55:00|13394.6|13391.1|13393.3|13389.8|13394.6|13391.1|13393.1|13389.6|71
1710795600000|2024-03-18 21:00:00|13393.5|13389.6|13395.3|13388.5|13395.3|13389.6|13393.5|13388.4|14
1710795900000|2024-03-18 21:05:00|13395.2|13388.1|13396.7|13388.3|13398.3|13389.7|13394.9|13388.1|56
1710796200000|2024-03-18 21:10:00|13396.6|13387.9|13397.2|13388.6|13397.4|13389.1|13396.6|13387.9|57
1710796500000|2024-03-18 21:15:00|13397.1|13388.5|13397.2|13388.9|13397.3|13391|13397.1|13388.2|37
1710796800000|2024-03-18 21:20:00|13396.6|13388.8|13397.4|13389.1|13397.4|13389.6|13396|13388.3|60
1710797100000|2024-03-18 21:25:00|13397.2|13389.2|13397.1|13388.7|13397.4|13389.9|13396|13388.5|93
1710797400000|2024-03-18 21:30:00|13397|13388.6|13396.6|13389|13397.2|13389.2|13396.6|13388.4|69
1710797700000|2024-03-18 21:35:00|13396.7|13389.1|13396.6|13389|13396.7|13389.2|13396.6|13388.9|21
1710798000000|2024-03-18 21:40:00|13396.8|13389.5|13396.6|13389.7|13396.8|13389.8|13396.5|13388.8|51
1710798300000|2024-03-18 21:45:00|13397.3|13389.5|13397.2|13390|13397.5|13390.5|13396.6|13389.1|81
1710798600000|2024-03-18 21:50:00|13397.1|13389.8|13397.2|13389|13397.2|13390.1|13396.4|13389|70
1710798900000|2024-03-18 21:55:00|13397.1|13389.2|13395.5|13389.9|13397.3|13389.9|13395.4|13389.2|46
1710799200000|2024-03-18 22:00:00|13395.4|13389.7|13394.8|13390.6|13397.5|13393|13394.8|13389.7|340
1710799500000|2024-03-18 22:05:00|13395|13390.7|13392.7|13389|13395|13391|13392.3|13388.8|113
1710799800000|2024-03-18 22:10:00|13392.8|13389.1|13391.6|13388.1|13392.9|13389.2|13391.5|13388|92
1710800100000|2024-03-18 22:15:00|13391.8|13388.3|13391.8|13388.3|13392|13388.5|13391.6|13388.1|28
1710800400000|2024-03-18 22:20:00|13391.7|13388.2|13391.7|13388.2|13391.8|13388.3|13391.4|13387.9|43
1710800700000|2024-03-18 22:25:00|13391.8|13388.3|13391.6|13388.1|13391.9|13388.4|13391.4|13387.9|61
1710801000000|2024-03-18 22:30:00|13391.7|13388.2|13391.8|13388.3|13392.1|13388.6|13391.5|13388|64
1710801300000|2024-03-18 22:35:00|13391.7|13388.2|13391.6|13388.1|13391.9|13388.4|13391.6|13388.1|76
1710801600000|2024-03-18 22:40:00|13391.7|13388.2|13392.3|13388.8|13392.4|13388.9|13391.6|13388.1|108
1710801900000|2024-03-18 22:45:00|13392.6|13389.1|13393.7|13390.2|13394.2|13390.7|13392|13388.5|144
1710802200000|2024-03-18 22:50:00|13393.6|13390.1|13393.7|13390.2|13393.9|13390.4|13393.4|13389.9|97
1710802500000|2024-03-18 22:55:00|13393.6|13390.1|13392.6|13389.1|13394|13390.5|13392.6|13389.1|71
1710802800000|2024-03-18 23:00:00|13392.7|13389.2|13393.3|13389.8|13393.3|13389.8|13392.6|13389.1|60
1710803100000|2024-03-18 23:05:00|13393.2|13389.7|13393.3|13389.8|13393.4|13389.9|13393.1|13389.6|60
1710803400000|2024-03-18 23:10:00|13393.4|13389.9|13394.4|13390.9|13395.2|13391.7|13393.2|13389.7|77
1710803700000|2024-03-18 23:15:00|13394.5|13391|13394.7|13391.2|13395.3|13392.5|13394.3|13390.8|126
1710804000000|2024-03-18 23:20:00|13394.6|13391.1|13394.5|13391|13394.8|13392|13393.8|13390.9|89
1710804300000|2024-03-18 23:25:00|13394.4|13390.9|13394.8|13391.3|13394.8|13392.1|13393.7|13390.9|69
1710804600000|2024-03-18 23:30:00|13394.7|13391.2|13394.1|13392.1|13395|13392.2|13394|13391.2|45
1710804900000|2024-03-18 23:35:00|13394.8|13391.3|13394.1|13392.1|13395.1|13392.4|13394|13391.2|70
1710805200000|2024-03-18 23:40:00|13394|13392|13394.1|13392.1|13394.2|13392.2|13394|13392|34
1710805500000|2024-03-18 23:45:00|13394|13392|13394.2|13392.2|13394.3|13392.3|13394|13392|35
1710805800000|2024-03-18 23:50:00|13394.1|13392.1|13393.7|13391.7|13394.2|13392.2|13393.6|13391.6|53
1710806100000|2024-03-18 23:55:00|13393.6|13391.6|13393.6|13391.6|13394.4|13391.6|13393.5|13390.8|56
1710806400000|2024-03-19 00:00:00|13393.5|13391.5|13394.6|13392.6|13394.7|13392.7|13393.4|13391.4|131
1710806700000|2024-03-19 00:05:00|13394.5|13392.5|13395.5|13393.5|13396.4|13394.4|13394.5|13392.5|133
1710807000000|2024-03-19 00:10:00|13395.6|13393.6|13394.5|13392.5|13395.9|13393.9|13394.4|13392.4|80
1710807300000|2024-03-19 00:15:00|13394.4|13392.4|13393.5|13391.5|13394.5|13392.5|13393.2|13391.2|62
1710807600000|2024-03-19 00:20:00|13393.4|13391.4|13393.1|13391.1|13393.6|13391.6|13392.9|13390.9|48
1710807900000|2024-03-19 00:25:00|13393|13391|13394.4|13392.4|13394.4|13392.4|13393|13391|85
1710808200000|2024-03-19 00:30:00|13394.5|13392.5|13395.6|13393.6|13395.6|13393.6|13394.3|13392.3|139
1710808500000|2024-03-19 00:35:00|13395.5|13393.5|13395.3|13393.3|13395.6|13393.6|13393.7|13391.7|158
1710808800000|2024-03-19 00:40:00|13395.4|13393.4|13395|13393|13395.7|13393.7|13394.5|13392.5|165
1710809100000|2024-03-19 00:45:00|13394.9|13392.9|13395.5|13393.5|13395.7|13393.7|13394.9|13392.9|174
1710809400000|2024-03-19 00:50:00|13395.4|13393.4|13394.4|13392.4|13395.6|13393.6|13393.5|13391.5|133
1710809700000|2024-03-19 00:55:00|13394.3|13392.3|13394.7|13392.7|13394.8|13392.8|13394.1|13392.1|174
1710810000000|2024-03-19 01:00:00|13394.6|13392.6|13395.4|13393.4|13395.8|13393.8|13394.6|13392.6|142
1710810300000|2024-03-19 01:05:00|13395.3|13393.3|13394.9|13392.9|13395.4|13393.4|13394.3|13392.3|111
1710810600000|2024-03-19 01:10:00|13395|13393|13394.9|13392.9|13395.8|13393.8|13394.7|13392.7|122
1710810900000|2024-03-19 01:15:00|13394.8|13392.8|13395.3|13393.3|13395.6|13393.6|13394.7|13392.7|185
1710811200000|2024-03-19 01:20:00|13395.2|13393.2|13397.7|13395.7|13397.9|13395.9|13395.2|13393.2|101
1710811500000|2024-03-19 01:25:00|13397.6|13395.6|13397.6|13395.6|13397.8|13395.8|13397.4|13395.4|93
1710811800000|2024-03-19 01:30:00|13397.7|13395.7|13398.9|13396.9|13399.2|13397.2|13397.6|13395.6|150
1710812100000|2024-03-19 01:35:00|13398.8|13396.8|13397.5|13395.5|13398.8|13396.8|13397.3|13395.3|163
1710812400000|2024-03-19 01:40:00|13397.4|13395.4|13397.6|13395.6|13397.8|13395.8|13396.3|13394.3|146
1710812700000|2024-03-19 01:45:00|13397.7|13395.7|13397|13395|13397.9|13395.9|13396.7|13394.7|154
1710813000000|2024-03-19 01:50:00|13397.7|13394.2|13395.8|13393.8|13397.7|13394.8|13395.7|13393.7|111
1710813300000|2024-03-19 01:55:00|13395.9|13393.9|13396.2|13394.2|13396.7|13394.7|13395.9|13393.9|134
1710813600000|2024-03-19 02:00:00|13396.1|13394.1|13394.2|13392.2|13396.1|13394.1|13393.9|13391.9|152
1710813900000|2024-03-19 02:05:00|13394.1|13392.1|13394.8|13392.8|13395.5|13393.5|13393.6|13391.6|151
1710814200000|2024-03-19 02:10:00|13394.7|13392.7|13392.2|13390.2|13394.8|13392.8|13391.6|13389.6|222
1710814500000|2024-03-19 02:15:00|13392.3|13390.3|13393.3|13391.3|13393.3|13391.3|13392.1|13390.1|98
1710814800000|2024-03-19 02:20:00|13393.2|13391.2|13393.4|13391.4|13393.7|13391.7|13392.8|13390.8|134
1710815100000|2024-03-19 02:25:00|13393.3|13391.3|13393|13391|13393.4|13391.4|13392.1|13390.1|134
1710815400000|2024-03-19 02:30:00|13392.8|13390.8|13391.9|13389.9|13393|13391|13391.5|13389.5|159
1710815700000|2024-03-19 02:35:00|13392.1|13390.1|13392.2|13390.2|13392.3|13390.3|13391.4|13389.4|96
1710816000000|2024-03-19 02:40:00|13392.1|13390.1|13392|13390|13392.7|13390.7|13392|13390|69
1710816300000|2024-03-19 02:45:00|13392.1|13390.1|13392.5|13390.5|13392.6|13390.6|13391.7|13389.7|94
1710816600000|2024-03-19 02:50:00|13392.6|13390.6|13392|13390|13393.3|13391.3|13391.8|13389.8|81
1710816900000|2024-03-19 02:55:00|13392.1|13390.1|13393.4|13389.9|13393.5|13390.1|13391.6|13389|174
1710817200000|2024-03-19 03:00:00|13393.5|13390|13393|13389.5|13393.6|13390.1|13392.2|13388.7|176
1710817500000|2024-03-19 03:05:00|13393.1|13389.6|13391.9|13388.4|13393.2|13389.7|13391.6|13388.1|201
1710817800000|2024-03-19 03:10:00|13391.8|13388.3|13391|13387.5|13392.3|13388.8|13390.9|13387.4|235
1710818100000|2024-03-19 03:15:00|13391.1|13387.6|13391.2|13387.7|13391.9|13388.4|13390.9|13387.4|194
1710818400000|2024-03-19 03:20:00|13391.1|13387.6|13391.8|13388.3|13392.6|13389.1|13391.1|13387.6|137
1710818700000|2024-03-19 03:25:00|13391.9|13388.4|13391.9|13388.4|13392.5|13389|13391.6|13388.1|94
1710819000000|2024-03-19 03:30:00|13391.8|13388.3|13394.9|13391.4|13395|13391.5|13391.8|13388.3|226
1710819300000|2024-03-19 03:35:00|13395|13391.5|13398.6|13395.1|13399.3|13395.8|13392.7|13389.2|407
1710819600000|2024-03-19 03:40:00|13398.5|13395|13401.1|13399.1|13404.1|13400.6|13398.5|13395|372
1710819900000|2024-03-19 03:45:00|13401.2|13399.2|13403.3|13401.3|13403.3|13401.3|13401.2|13399.2|327
1710820200000|2024-03-19 03:50:00|13403.1|13401.1|13403.6|13401.6|13404.9|13402.9|13401.9|13399.9|274
1710820500000|2024-03-19 03:55:00|13403.5|13401.5|13402|13400|13403.7|13401.7|13400.9|13398.9|229
1710820800000|2024-03-19 04:00:00|13401.9|13399.9|13402.6|13400.6|13403.2|13401.2|13401.3|13399.3|203
1710821100000|2024-03-19 04:05:00|13402.5|13400.5|13401.4|13399.4|13402.7|13400.7|13401|13399|227
1710821400000|2024-03-19 04:10:00|13401.5|13399.5|13401.4|13399.4|13401.7|13399.7|13401|13399|168
1710821700000|2024-03-19 04:15:00|13401.3|13399.3|13401.2|13399.2|13401.7|13399.7|13400.5|13398.5|233
1710822000000|2024-03-19 04:20:00|13401.1|13399.1|13402.5|13400.5|13403.2|13401.2|13400.8|13398.8|200
1710822300000|2024-03-19 04:25:00|13402.6|13400.6|13403.4|13401.4|13403.5|13401.5|13402.2|13400.2|212
1710822600000|2024-03-19 04:30:00|13403.5|13401.5|13404.4|13402.4|13404.9|13402.9|13403.5|13401.5|134
1710822900000|2024-03-19 04:35:00|13404.5|13402.5|13406.6|13404.6|13407.4|13405.4|13404.1|13402.1|226
1710823200000|2024-03-19 04:40:00|13406.7|13404.7|13408.6|13406.6|13408.9|13406.9|13406.4|13404.4|225
1710823500000|2024-03-19 04:45:00|13408.7|13406.7|13408.9|13406.9|13409.7|13407.7|13408.5|13406.5|204
1710823800000|2024-03-19 04:50:00|13409|13407|13408.7|13406.7|13409.2|13407.2|13407.6|13405.6|194
1710824100000|2024-03-19 04:55:00|13408.6|13406.6|13409.1|13407.1|13409.7|13407.7|13408.6|13406.6|200
1710824400000|2024-03-19 05:00:00|13408.9|13406.9|13413.4|13411.4|13413.4|13411.4|13408.9|13406.9|234
1710824700000|2024-03-19 05:05:00|13413.5|13411.5|13413.4|13411.4|13413.8|13411.8|13412.7|13410.7|190
1710825000000|2024-03-19 05:10:00|13413.5|13411.5|13413.5|13411.5|13413.7|13411.7|13412.3|13410.3|192
1710825300000|2024-03-19 05:15:00|13414.2|13412.2|13413.7|13411.7|13415.3|13413.3|13413.6|13411.6|146
1710825600000|2024-03-19 05:20:00|13413.8|13411.8|13414.7|13412.7|13414.7|13412.7|13412.6|13410.4|218
1710825900000|2024-03-19 05:25:00|13414.8|13412.8|13416.5|13414.5|13417|13415|13414.7|13412.7|233
1710826200000|2024-03-19 05:30:00|13416.6|13414.6|13417.1|13415.1|13418.6|13416.6|13416|13414|277
1710826500000|2024-03-19 05:35:00|13417|13415|13418.3|13416.3|13418.6|13416.6|13416.2|13414.2|167
1710826800000|2024-03-19 05:40:00|13418.4|13416.4|13418.4|13416.4|13419.3|13417.3|13417.4|13415.4|157
1710827100000|2024-03-19 05:45:00|13418.5|13416.5|13419.3|13417.3|13420.5|13418.5|13417.5|13415.5|162
1710827400000|2024-03-19 05:50:00|13419.4|13417.4|13420.6|13418.6|13420.6|13418.6|13419.3|13417.3|117
1710827700000|2024-03-19 05:55:00|13420.5|13418.5|13419.6|13417.6|13420.6|13418.6|13419.3|13417.3|99
1710828000000|2024-03-19 06:00:00|13419.5|13417.5|13420.6|13418.6|13420.7|13418.7|13419.3|13417.3|158
1710828300000|2024-03-19 06:05:00|13420.5|13418.5|13420.9|13418.9|13421.3|13419.3|13420.5|13418.5|169
1710828600000|2024-03-19 06:10:00|13421|13419|13420.3|13418.3|13421|13419|13419.8|13417.8|189
1710828900000|2024-03-19 06:15:00|13420.4|13418.4|13418.8|13416.8|13420.5|13418.5|13418.3|13416.3|198
1710829200000|2024-03-19 06:20:00|13418.9|13416.9|13417.5|13415.5|13419|13417|13417.2|13415.2|166
1710829500000|2024-03-19 06:25:00|13417.4|13415.4|13417.4|13415.4|13417.6|13415.6|13416.2|13414.2|120
1710829800000|2024-03-19 06:30:00|13417.3|13415.3|13418.8|13416.8|13418.9|13416.9|13416.6|13414.6|160
1710830100000|2024-03-19 06:35:00|13418.9|13416.9|13418|13416|13419.4|13417.4|13416.5|13414.5|200
1710830400000|2024-03-19 06:40:00|13417.9|13415.9|13418.7|13416.7|13419.4|13417.4|13417.7|13415.7|166
1710830700000|2024-03-19 06:45:00|13418.6|13416.6|13418.5|13416.5|13419.3|13417.3|13418.1|13416.1|170
1710831000000|2024-03-19 06:50:00|13418.4|13416.4|13419.2|13417.2|13419.4|13417.4|13418.2|13416.2|184
1710831300000|2024-03-19 06:55:00|13419.1|13417.1|13418.5|13416.5|13419.2|13417.2|13417.7|13415.7|121
1710831600000|2024-03-19 07:00:00|13418.6|13416.6|13418.5|13416.5|13419.3|13417.3|13418.3|13416.3|146
1710831900000|2024-03-19 07:05:00|13418.6|13416.6|13419.2|13417.2|13419.4|13417.4|13417.6|13415.6|152
1710832200000|2024-03-19 07:10:00|13419.3|13417.3|13418.7|13416.7|13419.6|13417.6|13418.2|13416.2|162
1710832500000|2024-03-19 07:15:00|13418.6|13416.6|13416.2|13414.2|13418.8|13416.8|13415.9|13413.9|122
1710832800000|2024-03-19 07:20:00|13416.1|13414.1|13416.5|13414.5|13416.5|13414.5|13414.9|13412.9|152
1710833100000|2024-03-19 07:25:00|13416.4|13414.4|13415.5|13413.5|13417.4|13415.4|13415.2|13413.2|194
1710833400000|2024-03-19 07:30:00|13415.6|13413.6|13415.2|13413.2|13415.6|13413.6|13413.4|13411.4|153
1710833700000|2024-03-19 07:35:00|13415.3|13413.3|13418.5|13416.5|13418.6|13416.6|13414.5|13412.5|186
1710834000000|2024-03-19 07:40:00|13418.4|13416.4|13417.7|13415.7|13418.7|13416.7|13417.4|13415.4|143
1710834300000|2024-03-19 07:45:00|13417.8|13415.8|13418.8|13416.8|13418.9|13416.9|13416.5|13414.5|149
1710834600000|2024-03-19 07:50:00|13418.9|13416.9|13419.4|13417.4|13420.5|13418.5|13418.9|13416.9|193
1710834900000|2024-03-19 07:55:00|13419.3|13417.3|13419.8|13417.8|13420.7|13418.7|13419.1|13417.1|121
1710835200000|2024-03-19 08:00:00|13419.7|13417.7|13420.3|13418.3|13420.5|13418.5|13418.7|13416.7|197
1710835500000|2024-03-19 08:05:00|13420.2|13418.2|13420.1|13418.1|13421.7|13419.7|13419.9|13417.9|128
1710835800000|2024-03-19 08:10:00|13420.2|13418.2|13423|13421|13423.8|13421.8|13419.8|13417.8|169
1710836100000|2024-03-19 08:15:00|13422.9|13420.9|13425.5|13423.5|13426.2|13424.2|13422.9|13420.9|193
1710836400000|2024-03-19 08:20:00|13425.6|13423.6|13424.8|13422.8|13425.7|13423.7|13424.3|13422.3|131
1710836700000|2024-03-19 08:25:00|13424.7|13422.7|13423.5|13421.5|13425.7|13423.7|13423.5|13421.5|129
1710837000000|2024-03-19 08:30:00|13424|13422|13427.9|13425.9|13428|13426|13423.4|13421.4|146
1710837300000|2024-03-19 08:35:00|13428|13426|13428.1|13426.1|13428.9|13426.9|13427.7|13425.7|121
1710837600000|2024-03-19 08:40:00|13428|13426|13429|13427|13429.1|13427.1|13427.4|13425.4|95
1710837900000|2024-03-19 08:45:00|13429.1|13427.1|13426.1|13424.1|13429.2|13427.2|13425.4|13423.4|193
1710838200000|2024-03-19 08:50:00|13426.2|13424.2|13425.3|13423.3|13426.3|13424.3|13425.2|13423.2|119
1710838500000|2024-03-19 08:55:00|13425.2|13423.2|13426.4|13424.4|13427.9|13425.9|13424.5|13422.5|192
1710838800000|2024-03-19 09:00:00|13426.3|13424.3|13428.8|13426.8|13429|13427|13425.2|13423.2|202
1710839100000|2024-03-19 09:05:00|13428.9|13426.9|13429.6|13427.6|13429.6|13427.6|13428.2|13426.2|174
1710839400000|2024-03-19 09:10:00|13429.5|13427.5|13431.3|13429.3|13433.1|13431.1|13429.5|13427.5|211
1710839700000|2024-03-19 09:15:00|13431.4|13429.4|13432.4|13430.4|13432.5|13430.5|13430.3|13428.3|152
1710840000000|2024-03-19 09:20:00|13432.1|13430.1|13431.3|13429.3|13432.2|13430.2|13430.7|13428.7|125
1710840300000|2024-03-19 09:25:00|13431.4|13429.4|13434.2|13432.2|13435.2|13433.2|13431.2|13429.2|169
1710840600000|2024-03-19 09:30:00|13434.1|13432.1|13436.2|13434.2|13436.3|13434.3|13434.1|13432.1|128
1710840900000|2024-03-19 09:35:00|13436.1|13434.1|13435.3|13433.3|13436.2|13434.2|13434.6|13432.6|98
1710841200000|2024-03-19 09:40:00|13435.4|13433.4|13435.2|13433.2|13436.5|13434.5|13434.5|13432.5|193
1710841500000|2024-03-19 09:45:00|13435.3|13433.3|13435.6|13433.6|13436.9|13434.9|13434.5|13432.5|164
1710841800000|2024-03-19 09:50:00|13435.5|13433.5|13434.4|13432.4|13435.9|13433.9|13434.2|13432.2|158
1710842100000|2024-03-19 09:55:00|13434.3|13432.3|13433.4|13431.4|13435.3|13433.3|13433|13431|100
1710842400000|2024-03-19 10:00:00|13433.3|13431.3|13432|13430|13433.8|13431.3|13431.5|13429.5|184
1710842700000|2024-03-19 10:05:00|13432.1|13430.1|13432.6|13430.6|13433|13431|13431.3|13429.3|123
1710843000000|2024-03-19 10:10:00|13432.5|13430.5|13431.3|13429.3|13432.5|13430.5|13430.9|13428.9|102
1710843300000|2024-03-19 10:15:00|13431.4|13429.4|13431.2|13429.2|13431.7|13429.7|13430.2|13428.2|123
1710843600000|2024-03-19 10:20:00|13431.3|13429.3|13430.5|13428.5|13431.4|13429.4|13430.4|13428.4|99
1710843900000|2024-03-19 10:25:00|13430.6|13428.6|13430.9|13428.9|13431|13429|13430.4|13428.4|127
1710844200000|2024-03-19 10:30:00|13431|13429|13431.4|13429.4|13431.5|13429.5|13430|13428|101
1710844500000|2024-03-19 10:35:00|13431.3|13429.3|13430.1|13428.1|13432.2|13429.4|13429.4|13427.4|137
1710844800000|2024-03-19 10:40:00|13430.2|13428.2|13428.3|13426.3|13430.4|13428.4|13428.3|13426.3|153
1710845100000|2024-03-19 10:45:00|13428.4|13426.4|13429|13425.5|13429.1|13427.1|13427.9|13425.1|129
1710845400000|2024-03-19 10:50:00|13428.9|13425.4|13427.8|13425.8|13429.2|13426.5|13427.7|13424.9|180
1710845700000|2024-03-19 10:55:00|13427.7|13425.7|13425.6|13423.6|13427.7|13425.7|13425.4|13423.4|116
1710846000000|2024-03-19 11:00:00|13425.5|13423.5|13425.6|13423.6|13426.4|13424.4|13425.2|13423.2|93
1710846300000|2024-03-19 11:05:00|13425.5|13423.5|13424.7|13422.7|13426|13424|13424.4|13422.4|78
1710846600000|2024-03-19 11:10:00|13424.8|13422.8|13425.7|13423.7|13426.2|13424.2|13424.8|13422.8|126
1710846900000|2024-03-19 11:15:00|13425.8|13423.8|13423.5|13421.5|13425.8|13423.8|13423.5|13421.5|93
1710847200000|2024-03-19 11:20:00|13423.4|13421.4|13424.2|13422.2|13424.8|13422.8|13423.4|13421.4|89
1710847500000|2024-03-19 11:25:00|13424.1|13422.1|13425.5|13423.5|13425.7|13423.7|13424.1|13422.1|118
1710847800000|2024-03-19 11:30:00|13425.4|13423.4|13423.8|13421.8|13425.4|13423.4|13423.7|13420.7|111
1710848100000|2024-03-19 11:35:00|13423.7|13421.7|13423.2|13421.2|13424.9|13421.9|13422.9|13420|112
1710848400000|2024-03-19 11:40:00|13424|13420.5|13422.2|13420.2|13424|13421.4|13422|13420|100
1710848700000|2024-03-19 11:45:00|13422.1|13420.1|13421|13419|13422.7|13420.2|13420.8|13418.8|139
1710849000000|2024-03-19 11:50:00|13420.6|13418.6|13421.2|13417.7|13421.9|13419|13420|13417.6|134
1710849300000|2024-03-19 11:55:00|13421.1|13417.6|13420.3|13418.3|13421.2|13418.5|13419.9|13417.1|129
1710849600000|2024-03-19 12:00:00|13420.2|13418.2|13420.3|13416.8|13420.9|13418.6|13419.8|13416.4|159
1710849900000|2024-03-19 12:05:00|13420.4|13416.9|13419.8|13417.8|13420.6|13417.9|13419.2|13416.5|161
1710850200000|2024-03-19 12:10:00|13419.7|13417.7|13420|13416.5|13420.7|13417.8|13419.6|13416.4|132
1710850500000|2024-03-19 12:15:00|13420.1|13416.6|13421.6|13418.1|13421.6|13418.1|13419.5|13416.6|113
1710850800000|2024-03-19 12:20:00|13421.5|13418|13424|13422|13424.6|13422.3|13420.8|13417.8|165
1710851100000|2024-03-19 12:25:00|13424.1|13422.1|13424.9|13421.4|13425.1|13422.2|13423.5|13420.7|107
1710851400000|2024-03-19 12:30:00|13425.2|13421.7|13421.4|13419.4|13425.7|13422.4|13421.1|13419.1|201
1710851700000|2024-03-19 12:35:00|13421.5|13419.5|13421.1|13419.1|13423|13421|13420.7|13418.7|162
1710852000000|2024-03-19 12:40:00|13421.2|13419.2|13419.8|13417.8|13421.2|13419.2|13419.4|13417.4|177
1710852300000|2024-03-19 12:45:00|13419.9|13417.9|13419.2|13417.2|13420.4|13418.4|13418.9|13416.9|115
1710852600000|2024-03-19 12:50:00|13419.1|13417.1|13419.5|13417.5|13420.4|13418.4|13419.1|13417.1|158
1710852900000|2024-03-19 12:55:00|13419.4|13417.4|13419.3|13417.3|13420.3|13418.3|13419.1|13417.1|219
1710853200000|2024-03-19 13:00:00|13419.4|13417.4|13418.5|13416.5|13420.5|13418.5|13418.1|13416.1|138
1710853500000|2024-03-19 13:05:00|13418.4|13416.4|13419.9|13417.9|13419.9|13417.9|13418.3|13416.3|69
1710853800000|2024-03-19 13:10:00|13420|13418|13420.9|13418.9|13422|13420|13420|13418|136
1710854100000|2024-03-19 13:15:00|13421|13419|13421.9|13419.9|13422.7|13420.7|13420.8|13418.8|104
1710854400000|2024-03-19 13:20:00|13422|13420|13421|13419|13422|13420|13420.9|13418.9|52
1710854700000|2024-03-19 13:25:00|13420.9|13418.9|13420.7|13418.7|13421.1|13419.1|13419.7|13417.7|93
1710855000000|2024-03-19 13:30:00|13420.6|13418.6|13420.9|13418.9|13423|13421|13420.6|13418.6|124
1710855300000|2024-03-19 13:35:00|13421|13419|13421.3|13419.3|13421.7|13419.7|13420|13418|174
1710855600000|2024-03-19 13:40:00|13421.2|13419.2|13423.8|13421.8|13423.8|13421.8|13421.2|13419.2|137
1710855900000|2024-03-19 13:45:00|13423.7|13421.7|13423.2|13421.2|13423.8|13421.8|13422.8|13420.8|166
1710856200000|2024-03-19 13:50:00|13423.3|13421.3|13422.3|13420.3|13423.3|13421.3|13422.3|13420.3|122
1710856500000|2024-03-19 13:55:00|13422.2|13420.2|13422.5|13420.5|13423.4|13420.7|13421.8|13419.8|77
1710856800000|2024-03-19 14:00:00|13422.6|13420.6|13421.9|13419.9|13423.3|13421.2|13421.8|13419.8|126
1710857100000|2024-03-19 14:05:00|13422|13420|13421.8|13419.8|13422.3|13420.3|13421.7|13419.7|89
1710857400000|2024-03-19 14:10:00|13421.7|13419.7|13420.8|13418.8|13421.7|13419.7|13420.6|13418.6|100
1710857700000|2024-03-19 14:15:00|13420.7|13418.7|13419.1|13417.1|13420.7|13418.7|13418.8|13416.8|119
1710858000000|2024-03-19 14:20:00|13419|13417|13418.2|13416.2|13420.1|13417.3|13418.2|13415.9|124
1710858300000|2024-03-19 14:25:00|13418.1|13416.1|13418.7|13415.2|13419.2|13416.4|13417.1|13415.1|156
1710858600000|2024-03-19 14:30:00|13418.8|13415.3|13417.9|13415.9|13418.8|13416.1|13417.5|13414.7|161
1710858900000|2024-03-19 14:35:00|13418|13416|13417.1|13415.1|13418.8|13416.8|13417.1|13415.1|166
1710859200000|2024-03-19 14:40:00|13417.2|13415.2|13417|13415|13417.7|13415.7|13416.3|13414.3|149
1710859500000|2024-03-19 14:45:00|13416.9|13414.9|13417.2|13415.2|13417.5|13415.5|13416.3|13414.3|177
1710859800000|2024-03-19 14:50:00|13417.3|13415.3|13416.6|13414.6|13417.7|13415.3|13416.3|13414.1|149
1710860100000|2024-03-19 14:55:00|13416.5|13414.5|13416.6|13414.6|13416.7|13414.7|13416.1|13414.1|128
1710860400000|2024-03-19 15:00:00|13416.5|13414.5|13418.6|13416.6|13419.2|13417.2|13416.5|13414.5|119
1710860700000|2024-03-19 15:05:00|13418.5|13416.5|13420.6|13418.6|13421|13419|13418.5|13416.5|144
1710861000000|2024-03-19 15:10:00|13420.5|13418.5|13420|13418|13420.8|13418.8|13419.7|13417.7|82
1710861300000|2024-03-19 15:15:00|13420.1|13418.1|13420|13418|13420.8|13418.8|13419.6|13417.6|96
1710861600000|2024-03-19 15:20:00|13419.9|13417.9|13421.5|13419.5|13421.5|13419.5|13419.9|13417.9|65
1710861900000|2024-03-19 15:25:00|13421.4|13419.4|13420.9|13418.9|13421.5|13419.5|13420.4|13418.4|76
1710862200000|2024-03-19 15:30:00|13420.8|13418.8|13422.1|13420.1|13422.3|13420.3|13420.7|13418.7|99
1710862500000|2024-03-19 15:35:00|13422.2|13420.2|13423|13421|13423.6|13421.6|13422.1|13420.1|85
1710862800000|2024-03-19 15:40:00|13423.1|13421.1|13423|13421|13423.4|13421.4|13422.7|13420.7|81
1710863100000|2024-03-19 15:45:00|13423.1|13421.1|13422.9|13420.9|13424.6|13422.6|13422.7|13420.7|95
1710863400000|2024-03-19 15:50:00|13423|13421|13423.7|13421.7|13424.5|13422|13422.5|13419.8|117
1710863700000|2024-03-19 15:55:00|13423.6|13421.6|13425|13423|13426.2|13423.5|13423.6|13420.9|113
1710864000000|2024-03-19 16:00:00|13425.1|13423.1|13426.4|13424.4|13427.5|13425.5|13424.6|13422.6|203
1710864300000|2024-03-19 16:05:00|13426.3|13424.3|13425.5|13422|13427.1|13424.4|13425.5|13422|147
1710864600000|2024-03-19 16:10:00|13425.6|13422.1|13423.9|13421.9|13425.7|13422.8|13423.8|13420.9|125
1710864900000|2024-03-19 16:15:00|13424.6|13421.1|13421.5|13419.5|13424.6|13421.9|13421.5|13418.7|177
1710865200000|2024-03-19 16:20:00|13422.3|13418.8|13422.7|13420.7|13423|13420.9|13421.4|13418.7|180
1710865500000|2024-03-19 16:25:00|13422.8|13420.8|13422.3|13418.8|13423.5|13420.8|13421.8|13418.7|169
1710865800000|2024-03-19 16:30:00|13422.2|13418.7|13421.8|13419.8|13422.2|13420|13420.6|13417.8|187
1710866100000|2024-03-19 16:35:00|13421.7|13419.7|13422.1|13420.1|13422.5|13420.5|13421.7|13419.7|69
1710866400000|2024-03-19 16:40:00|13422|13420|13421.7|13418.2|13422.5|13420.5|13420.9|13418.1|118
1710866700000|2024-03-19 16:45:00|13421.6|13418.1|13420.9|13418.9|13421.8|13419|13420.7|13417.9|130
1710867000000|2024-03-19 16:50:00|13421|13419|13420.9|13418.9|13422|13419.2|13420.8|13418.1|119
1710867300000|2024-03-19 16:55:00|13420.8|13418.8|13421.2|13419.2|13421.8|13419.6|13420|13418|151
1710867600000|2024-03-19 17:00:00|13421.1|13419.1|13421.5|13419.5|13421.9|13419.5|13418.1|13414.9|174
1710867900000|2024-03-19 17:05:00|13421.6|13419.6|13421.2|13419.2|13422.2|13420.2|13421|13419|104
1710868200000|2024-03-19 17:10:00|13421.1|13419.1|13421.3|13419.3|13421.9|13419.3|13420.7|13417.8|126
1710868500000|2024-03-19 17:15:00|13421.4|13419.4|13422|13420|13422.3|13420.3|13421.3|13419.3|189
1710868800000|2024-03-19 17:20:00|13422.1|13420.1|13420.5|13418.5|13422.1|13420.1|13420.5|13418.5|100
1710869100000|2024-03-19 17:25:00|13420.4|13418.4|13420.8|13418.8|13421.6|13418.9|13420.4|13417.8|174
1710869400000|2024-03-19 17:30:00|13420.9|13418.9|13420.8|13417.3|13421.6|13419|13420|13417.1|156
1710869700000|2024-03-19 17:35:00|13420.7|13417.2|13421.3|13417.8|13421.4|13418.7|13420.4|13417.1|120
1710870000000|2024-03-19 17:40:00|13420.6|13418.6|13421.4|13419.4|13421.6|13419.6|13420.4|13418.4|47
1710870300000|2024-03-19 17:45:00|13421.3|13419.3|13421.3|13419.3|13421.8|13419.8|13421.1|13419.1|80
1710870600000|2024-03-19 17:50:00|13421.4|13419.4|13421|13419|13421.4|13419.4|13420.9|13418.9|83
1710870900000|2024-03-19 17:55:00|13421.1|13419.1|13420.6|13418.6|13421.6|13419.1|13420.5|13417.8|110
1710871200000|2024-03-19 18:00:00|13420.7|13418.7|13420.1|13418.1|13421.7|13419.2|13420|13418|119
1710871500000|2024-03-19 18:05:00|13420|13418|13420.7|13417.2|13421.1|13418.3|13419.7|13417|141
1710871800000|2024-03-19 18:10:00|13420.8|13417.3|13420.8|13417.3|13420.9|13418|13419.8|13417|184
1710872100000|2024-03-19 18:15:00|13420.7|13417.2|13420.1|13418.1|13420.9|13418.1|13419.9|13417.1|72
1710872400000|2024-03-19 18:20:00|13420|13418|13421.1|13419.1|13421.8|13419.1|13419.9|13417.7|96
1710872700000|2024-03-19 18:25:00|13421|13419|13421.1|13419.1|13421.6|13419.1|13420.7|13417.9|53
1710873000000|2024-03-19 18:30:00|13421|13419|13421.5|13418|13421.8|13419.1|13420.7|13417.9|98
1710873300000|2024-03-19 18:35:00|13421.6|13418.1|13421.6|13418.1|13421.7|13418.8|13420.7|13417.9|92
1710873600000|2024-03-19 18:40:00|13421.7|13418.2|13421.8|13418.3|13422|13418.5|13421.5|13418|177
1710873900000|2024-03-19 18:45:00|13421.7|13418.2|13421.7|13418.2|13422|13418.5|13421.6|13418.1|111
1710874200000|2024-03-19 18:50:00|13421.6|13418.1|13421.8|13418.3|13421.9|13418.4|13421.5|13418|64
1710874500000|2024-03-19 18:55:00|13421.7|13418.2|13421.1|13419.1|13422|13419.4|13421|13418.2|77
1710874800000|2024-03-19 19:00:00|13421.2|13419.2|13421.1|13419.1|13421.9|13419.2|13421|13418.3|77
1710875100000|2024-03-19 19:05:00|13421|13419|13421.8|13418.3|13422.2|13419.4|13421|13418.3|151
1710875400000|2024-03-19 19:10:00|13421.7|13418.2|13421|13419|13421.9|13419.1|13420.9|13418.1|101
1710875700000|2024-03-19 19:15:00|13420.9|13418.9|13419.8|13417.8|13421.8|13419|13419.8|13417.2|145
1710876000000|2024-03-19 19:20:00|13419.9|13417.9|13420.9|13417.4|13420.9|13418.2|13419.8|13417|156
1710876300000|2024-03-19 19:25:00|13420.8|13417.3|13420.6|13417.1|13420.9|13418.1|13419.9|13417.1|36
1710876600000|2024-03-19 19:30:00|13420.7|13417.2|13420.7|13417.2|13420.9|13418.1|13420|13417.1|135
1710876900000|2024-03-19 19:35:00|13420.8|13417.3|13420.2|13418.2|13421.1|13418.3|13420.1|13417.2|111
1710877200000|2024-03-19 19:40:00|13420.3|13418.3|13420.2|13418.2|13421.1|13418.4|13420.2|13417.4|110
1710877500000|2024-03-19 19:45:00|13420.3|13418.3|13421.6|13419.6|13421.8|13419.7|13420.2|13418.2|110
1710877800000|2024-03-19 19:50:00|13421.5|13419.5|13420.8|13418.8|13422.4|13419.6|13420.8|13418.8|95
1710878100000|2024-03-19 19:55:00|13420.7|13418.7|13419.1|13417.1|13421.6|13418.8|13418.6|13416.6|62
1710878400000|2024-03-19 20:00:00|13419.2|13417.2|13420.3|13416.8|13420.5|13417.9|13419.2|13416.8|67
1710878700000|2024-03-19 20:05:00|13420.4|13416.9|13420.6|13417.1|13420.9|13418.1|13420|13416.8|156
1710879000000|2024-03-19 20:10:00|13420.5|13417|13420.6|13417.1|13420.8|13417.9|13419.8|13417|148
1710879300000|2024-03-19 20:15:00|13420.7|13417.2|13420.8|13417.3|13420.8|13418|13419.9|13417.1|103
1710879600000|2024-03-19 20:20:00|13420.9|13417.4|13420|13418|13420.9|13418.1|13420|13417.2|29
1710879900000|2024-03-19 20:25:00|13419.9|13417.9|13419.6|13416.1|13420.7|13417.9|13419.3|13415.8|115
1710880200000|2024-03-19 20:30:00|13419.5|13416|13419.9|13416.4|13420.1|13416.6|13419.4|13415.9|78
1710880500000|2024-03-19 20:35:00|13419.8|13416.3|13422.7|13419.2|13423.1|13419.6|13419.8|13416.3|110
1710880800000|2024-03-19 20:40:00|13422.8|13419.3|13422.1|13418.6|13422.8|13419.3|13421.9|13418.4|48
1710881100000|2024-03-19 20:45:00|13422|13418.5|13420.7|13417.2|13422|13418.5|13419.9|13416.4|71
1710881400000|2024-03-19 20:50:00|13420.8|13417.3|13421.4|13417.9|13421.6|13418.1|13420.7|13417.2|37
1710881700000|2024-03-19 20:55:00|13421.3|13417.8|13422.5|13418.4|13422.8|13419.3|13420.4|13416.9|72
1710882000000|2024-03-19 21:00:00|13431.4|13418.5|13434.6|13418.6|13434.6|13418.6|13430.6|13415.5|24
1710882300000|2024-03-19 21:05:00|13434.4|13418.4|13433.3|13417.3|13434.8|13418.8|13433.2|13417.2|18
1710882600000|2024-03-19 21:10:00|13433.2|13417.2|13433.6|13417.6|13433.7|13417.7|13433.1|13417.1|13
1710882900000|2024-03-19 21:15:00|13433.9|13417.9|13432|13416|13433.9|13417.9|13431.7|13415.7|20
1710883200000|2024-03-19 21:20:00|13431.7|13415.7|13432.3|13416.3|13432.4|13416.4|13431.3|13415.3|21
1710883500000|2024-03-19 21:25:00|13432.6|13416.6|13431.9|13415.9|13432.7|13417.2|13431.7|13415.7|11
1710883800000|2024-03-19 21:30:00|13431.5|13415.5|13430.4|13414.4|13432|13416|13430.3|13414.3|51
1710884100000|2024-03-19 21:35:00|13430.3|13414.3|13430.1|13414.1|13430.4|13414.4|13429.2|13413.3|25
1710884400000|2024-03-19 21:40:00|13428.2|13414.6|13428.2|13414.8|13429.1|13415.3|13427.9|13414.5|36
1710884700000|2024-03-19 21:45:00|13426.6|13414.7|13426.5|13414.5|13426.9|13415.1|13426.3|13414.3|61
1710885000000|2024-03-19 21:50:00|13426.4|13414.6|13429.5|13415.2|13431|13415.5|13426.4|13413.6|183
1710885300000|2024-03-19 21:55:00|13429.7|13415.3|13426.6|13416.6|13430.4|13416.6|13426.6|13415|139
1710885600000|2024-03-19 22:00:00|13427|13416.1|13427.4|13415.1|13429.2|13417.2|13426|13414.9|281
1710885900000|2024-03-19 22:05:00|13426.8|13415.2|13425.9|13416|13428|13416.8|13424.9|13415.2|183
1710886200000|2024-03-19 22:10:00|13426|13415.7|13425.8|13416.1|13428.2|13416.7|13425.2|13415.7|122
1710886500000|2024-03-19 22:15:00|13425.6|13415.9|13420.2|13416.1|13427|13418.5|13420.1|13415.8|221
1710886800000|2024-03-19 22:20:00|13420.3|13416.4|13420|13416.5|13420.7|13416.9|13419.7|13416.1|116
1710887100000|2024-03-19 22:25:00|13420.1|13416.6|13419.8|13416.3|13420.2|13416.6|13419.5|13415.9|58
1710887400000|2024-03-19 22:30:00|13419.7|13415.8|13420.7|13417.2|13420.8|13417.3|13419.4|13415.8|44
1710887700000|2024-03-19 22:35:00|13420.6|13417.1|13421|13417.5|13421|13417.5|13420.6|13417.1|26
1710888000000|2024-03-19 22:40:00|13421.1|13417.6|13421.3|13417.8|13421.3|13417.8|13421|13417.5|32
1710888300000|2024-03-19 22:45:00|13421.2|13417.7|13420.9|13417.4|13421.3|13417.8|13420.8|13417.3|30
1710888600000|2024-03-19 22:50:00|13421.1|13417.6|13421.2|13417.7|13421.2|13417.7|13420.7|13417.2|36
1710888900000|2024-03-19 22:55:00|13421.3|13417.8|13421.1|13417.6|13421.7|13418.2|13421|13417.5|37
1710889200000|2024-03-19 23:00:00|13421|13417.5|13421.4|13417.9|13421.5|13418|13420.8|13417.3|60
1710889500000|2024-03-19 23:05:00|13421.3|13417.8|13422.4|13418.9|13422.7|13419.2|13421.3|13417.8|58
1710889800000|2024-03-19 23:10:00|13422.3|13418.8|13422.2|13420.2|13423.1|13420.3|13421.8|13418.8|40
1710890100000|2024-03-19 23:15:00|13422.1|13420.1|13422.2|13420.2|13423|13420.2|13422.1|13419.4|15
1710890400000|2024-03-19 23:20:00|13423|13419.5|13423|13419.5|13423.1|13420.3|13422.1|13419.1|37
1710890700000|2024-03-19 23:25:00|13422.9|13419.4|13422.2|13420.2|13423|13420.2|13422|13419.3|24
1710891000000|2024-03-19 23:30:00|13422.1|13420.1|13422.3|13420.3|13422.3|13420.3|13422|13420|27
1710891300000|2024-03-19 23:35:00|13422.5|13420.5|13424.2|13420.7|13424.7|13421.5|13422.1|13419.3|56
1710891600000|2024-03-19 23:40:00|13424.3|13420.8|13424.5|13421|13425.2|13422|13424|13420.6|85
1710891900000|2024-03-19 23:45:00|13424.4|13420.9|13424.7|13421.2|13425.6|13422.1|13424.4|13420.9|60
1710892200000|2024-03-19 23:50:00|13424.8|13421.3|13424.6|13422.6|13425.5|13422.6|13424|13420.9|66
1710892500000|2024-03-19 23:55:00|13425.7|13422.2|13427.5|13424|13427.8|13424.3|13424.9|13422.1|91
1710892800000|2024-03-20 00:00:00|13427.6|13424.1|13429.4|13427.4|13429.4|13427.4|13426.7|13424|149
1710893100000|2024-03-20 00:05:00|13429.3|13427.3|13428|13426|13429.7|13427.7|13427.5|13425.5|92
1710893400000|2024-03-20 00:10:00|13428.1|13426.1|13430|13428|13430|13428|13428|13426|83
1710893700000|2024-03-20 00:15:00|13430.1|13428.1|13429.8|13427.8|13430.6|13428.6|13429.5|13427.5|72
1710894000000|2024-03-20 00:20:00|13429.9|13427.9|13431.3|13429.3|13431.4|13429.4|13429.7|13427.7|122
1710894300000|2024-03-20 00:25:00|13431.4|13429.4|13431.6|13429.6|13432.5|13430.5|13431.4|13429.4|141
1710894600000|2024-03-20 00:30:00|13431.7|13429.7|13431|13429|13432.9|13429.7|13430.2|13428.2|155
1710894900000|2024-03-20 00:35:00|13430.9|13428.9|13430.7|13428.7|13430.9|13428.9|13430.3|13428.3|77
1710895200000|2024-03-20 00:40:00|13430.6|13428.6|13428.5|13426.5|13431|13429|13428.4|13426.4|105
1710895500000|2024-03-20 00:45:00|13428.4|13426.4|13428.4|13426.4|13429.5|13426.7|13428.2|13425.7|114
1710895800000|2024-03-20 00:50:00|13428.3|13426.3|13425.8|13423.8|13428.9|13426.9|13424.9|13422.9|130
1710896100000|2024-03-20 00:55:00|13425.7|13423.7|13423.9|13421.9|13425.7|13423.7|13422.4|13420.4|171
1710896400000|2024-03-20 01:00:00|13423.8|13421.8|13423.9|13421.9|13425.7|13423.1|13423.5|13421.5|184
1710896700000|2024-03-20 01:05:00|13424|13422|13425.4|13421.9|13425.5|13422.8|13423.4|13421.4|100
1710897000000|2024-03-20 01:10:00|13425.5|13422|13423.8|13421.8|13425.5|13422.9|13422.4|13420.4|107
1710897300000|2024-03-20 01:15:00|13423.7|13421.7|13422.6|13420.6|13424.1|13422.1|13422.2|13420.2|87
1710897600000|2024-03-20 01:20:00|13422.5|13420.5|13423.7|13421.7|13424.1|13422.1|13422.4|13420.4|102
1710897900000|2024-03-20 01:25:00|13423.6|13421.6|13423.6|13421.6|13425|13423|13422.9|13420.9|118
1710898200000|2024-03-20 01:30:00|13423.5|13421.5|13426.7|13424.7|13426.9|13424.9|13423.5|13421.5|98
1710898500000|2024-03-20 01:35:00|13426.8|13424.8|13425.8|13423.8|13426.8|13424.8|13424|13422|105
1710898800000|2024-03-20 01:40:00|13425.9|13423.9|13424.7|13422.7|13426|13424|13424.6|13422.6|131
1710899100000|2024-03-20 01:45:00|13424.6|13422.6|13423.4|13421.4|13424.7|13422.7|13422.8|13420.8|122
1710899400000|2024-03-20 01:50:00|13423.3|13421.3|13424.1|13422.1|13424.1|13422.1|13423.1|13421.1|88
1710899700000|2024-03-20 01:55:00|13424|13422|13424.6|13422.6|13425.4|13423.4|13423.5|13421.5|95
1710900000000|2024-03-20 02:00:00|13425.1|13423.1|13426.4|13424.4|13426.7|13424.7|13425.1|13423.1|70
1710900300000|2024-03-20 02:05:00|13426.3|13424.3|13425.4|13423.4|13426.5|13424.5|13425.2|13423.2|86
1710900600000|2024-03-20 02:10:00|13425.3|13423.3|13425.4|13423.4|13425.7|13423.7|13425.3|13423.3|51
1710900900000|2024-03-20 02:15:00|13425.5|13423.5|13425.4|13423.4|13426.5|13424.5|13425.3|13423.3|85
1710901200000|2024-03-20 02:20:00|13425.3|13423.3|13425.4|13423.4|13426.1|13424.1|13425.2|13423.2|77
1710901500000|2024-03-20 02:25:00|13425.3|13423.3|13425.4|13423.4|13425.6|13423.6|13425.2|13423.2|52
1710901800000|2024-03-20 02:30:00|13425.5|13423.5|13425.4|13423.4|13426|13424|13425.3|13423.3|77
1710902100000|2024-03-20 02:35:00|13425.3|13423.3|13425.3|13423.3|13425.5|13423.5|13424.4|13422.4|72
1710902400000|2024-03-20 02:40:00|13425.4|13423.4|13423.4|13421.4|13425.4|13423.4|13423|13421|88
1710902700000|2024-03-20 02:45:00|13423.3|13421.3|13423.3|13421.3|13424.8|13422.8|13423.2|13421.2|96
1710903000000|2024-03-20 02:50:00|13423.5|13421.5|13422.4|13420.4|13423.6|13421.6|13421.8|13419.8|101
1710903300000|2024-03-20 02:55:00|13422.3|13420.3|13423.3|13421.3|13424.3|13422.3|13422.1|13420.1|105
1710903600000|2024-03-20 03:00:00|13423.2|13421.2|13425.1|13423.1|13425.2|13423.2|13423.2|13421.2|71
1710903900000|2024-03-20 03:05:00|13425|13423|13425.3|13423.3|13425.8|13423.8|13424.9|13422.9|63
1710904200000|2024-03-20 03:10:00|13425.2|13423.2|13423.2|13421.2|13425.3|13423.3|13422.3|13420.3|97
1710904500000|2024-03-20 03:15:00|13423.1|13421.1|13423.9|13421.9|13424.2|13422.2|13423.1|13421.1|85
1710904800000|2024-03-20 03:20:00|13423.8|13421.8|13423.1|13421.1|13424.1|13422.1|13422.5|13420.5|54
1710905100000|2024-03-20 03:25:00|13423.2|13421.2|13422.9|13420.9|13424.3|13422.3|13422.4|13420.4|101
1710905400000|2024-03-20 03:30:00|13422.8|13420.8|13423.6|13421.6|13423.6|13421.6|13422.7|13420.7|54
1710905700000|2024-03-20 03:35:00|13423.5|13421.5|13423.5|13421.5|13423.8|13421.8|13423|13421|62
1710906000000|2024-03-20 03:40:00|13423.4|13421.4|13423.4|13421.4|13423.8|13421.8|13422.7|13420.7|55
1710906300000|2024-03-20 03:45:00|13423.5|13421.5|13423.4|13421.4|13423.6|13421.6|13423.1|13421.1|67
1710906600000|2024-03-20 03:50:00|13423.5|13421.5|13422.8|13420.8|13423.5|13421.5|13422.4|13420.4|78
1710906900000|2024-03-20 03:55:00|13422.7|13420.7|13424.4|13422.4|13424.9|13422.9|13422.7|13420.7|55
1710907200000|2024-03-20 04:00:00|13424.5|13422.5|13424.6|13422.6|13425.2|13423.2|13424.3|13422.3|67
1710907500000|2024-03-20 04:05:00|13424.7|13422.7|13425.1|13423.1|13425.1|13423.1|13424.4|13422.4|62
1710907800000|2024-03-20 04:10:00|13425|13423|13424.8|13422.8|13425.7|13423.7|13424.7|13422.7|92
1710908100000|2024-03-20 04:15:00|13424.9|13422.9|13425.8|13423.8|13426|13424|13424.4|13422.4|65
1710908400000|2024-03-20 04:20:00|13425.7|13423.7|13425.9|13423.9|13426.1|13424.1|13425.6|13423.6|50
1710908700000|2024-03-20 04:25:00|13425.8|13423.8|13426.8|13424.8|13426.9|13424.9|13425.7|13423.7|61
1710909000000|2024-03-20 04:30:00|13426.7|13424.7|13426.4|13424.4|13428.5|13426.5|13426.4|13424.4|75
1710909300000|2024-03-20 04:35:00|13426.5|13424.5|13428|13426|13428.7|13426.7|13426.5|13424.5|64
1710909600000|2024-03-20 04:40:00|13427.9|13425.9|13428.6|13426.6|13428.6|13426.6|13427.5|13425.5|47
1710909900000|2024-03-20 04:45:00|13428.7|13426.7|13429.6|13427.6|13429.6|13427.6|13428.7|13426.7|56
1710910200000|2024-03-20 04:50:00|13429.7|13427.7|13431.3|13429.3|13431.8|13429.8|13428.9|13426.9|134
1710910500000|2024-03-20 04:55:00|13431.4|13429.4|13431.2|13429.2|13431.4|13429.4|13429.9|13427.9|82
1710910800000|2024-03-20 05:00:00|13431.1|13429.1|13430.5|13428.5|13431.3|13429.3|13430.2|13428.2|108
1710911100000|2024-03-20 05:05:00|13430.6|13428.6|13430.4|13428.4|13430.7|13428.7|13429.5|13427.5|91
1710911400000|2024-03-20 05:10:00|13430.3|13428.3|13430.3|13428.3|13430.7|13428.7|13429.6|13427.6|74
1710911700000|2024-03-20 05:15:00|13430.4|13428.4|13430.6|13428.6|13430.7|13428.7|13430.3|13428.3|67
1710912000000|2024-03-20 05:20:00|13430.5|13428.5|13431.2|13429.2|13431.8|13429.8|13430.5|13428.5|78
1710912300000|2024-03-20 05:25:00|13431.1|13429.1|13431.6|13429.6|13431.6|13429.6|13430.7|13428.7|63
1710912600000|2024-03-20 05:30:00|13431.7|13429.7|13430.4|13428.4|13431.7|13429.7|13430.2|13428.2|84
1710912900000|2024-03-20 05:35:00|13430.9|13428.9|13432.1|13430.1|13432.3|13430.3|13430.6|13428.6|67
1710913200000|2024-03-20 05:40:00|13432.2|13430.2|13430.4|13428.4|13432.2|13430.2|13430.1|13428.1|86
1710913500000|2024-03-20 05:45:00|13430.5|13428.5|13429.6|13427.6|13430.5|13428.5|13428.4|13426.4|101
1710913800000|2024-03-20 05:50:00|13429.7|13427.7|13429|13427|13429.8|13427.8|13428.9|13426.9|64
1710914100000|2024-03-20 05:55:00|13429.1|13427.1|13430|13428|13430.1|13428.1|13428.8|13426.8|90
1710914400000|2024-03-20 06:00:00|13430.1|13428.1|13430.7|13428.7|13431.2|13429.2|13429.8|13427.8|86
1710914700000|2024-03-20 06:05:00|13430.6|13428.6|13431.3|13429.3|13431.5|13429.5|13430|13428|54
1710915000000|2024-03-20 06:10:00|13431.4|13429.4|13429.3|13427.3|13432.1|13430.1|13429.3|13427.3|84
1710915300000|2024-03-20 06:15:00|13429.4|13427.4|13429.9|13427.9|13430.4|13428.4|13428.5|13426.5|82
1710915600000|2024-03-20 06:20:00|13429.8|13427.8|13430|13428|13430.7|13428.7|13429.4|13427.4|80
1710915900000|2024-03-20 06:25:00|13430.1|13428.1|13431.5|13429.5|13431.5|13429.5|13430|13428|109
1710916200000|2024-03-20 06:30:00|13431.4|13429.4|13431|13429|13431.4|13429.4|13430.8|13428.8|69
1710916500000|2024-03-20 06:35:00|13430.9|13428.9|13430.9|13428.9|13431.4|13429.4|13430.9|13428.9|65
1710916800000|2024-03-20 06:40:00|13431|13429|13429.9|13427.9|13431.1|13429.1|13429.5|13427.5|78
1710917100000|2024-03-20 06:45:00|13430|13428|13429.4|13427.4|13430.3|13428.3|13429.1|13427.1|56
1710917400000|2024-03-20 06:50:00|13429.3|13427.3|13430.2|13428.2|13430.4|13428.4|13429.3|13427.3|57
1710917700000|2024-03-20 06:55:00|13430.1|13428.1|13429.4|13427.4|13430.6|13428.6|13429.4|13427.4|54
1710918000000|2024-03-20 07:00:00|13429.5|13427.5|13430.4|13428.4|13431.3|13429.3|13429.5|13426.9|170
1710918300000|2024-03-20 07:05:00|13430.3|13428.3|13428.4|13426.4|13430.4|13428.4|13428.4|13426.4|119
1710918600000|2024-03-20 07:10:00|13428.5|13426.5|13427.1|13425.1|13428.5|13426.5|13426.5|13424.5|162
1710918900000|2024-03-20 07:15:00|13427.2|13425.2|13428.2|13426.2|13428.2|13426.2|13426.3|13424.3|147
1710919200000|2024-03-20 07:20:00|13428.3|13426.3|13428.5|13426.5|13428.6|13426.6|13427.3|13425.3|170
1710919500000|2024-03-20 07:25:00|13428.6|13426.6|13428|13426|13428.8|13426.8|13427.9|13425.9|131
1710919800000|2024-03-20 07:30:00|13427.9|13425.9|13426.3|13424.3|13428.1|13426.1|13426.3|13424.3|151
1710920100000|2024-03-20 07:35:00|13426.4|13424.4|13426|13424|13427.5|13425.5|13425.5|13423.5|128
1710920400000|2024-03-20 07:40:00|13425.9|13423.9|13429.2|13427.2|13430.2|13428.2|13425.9|13423.9|156
1710920700000|2024-03-20 07:45:00|13429.3|13427.3|13429.6|13427.6|13430.6|13428.6|13429.2|13427.2|128
1710921000000|2024-03-20 07:50:00|13429.5|13427.5|13430.5|13428.5|13430.7|13428.7|13429.3|13427.3|164
1710921300000|2024-03-20 07:55:00|13430.6|13428.6|13431.2|13429.2|13431.3|13429.3|13429.9|13427.9|113
1710921600000|2024-03-20 08:00:00|13431.3|13429.3|13436.9|13434.9|13437|13435|13431.2|13429.2|272
1710921900000|2024-03-20 08:05:00|13437|13435|13437.3|13435.3|13437.6|13435.6|13436.8|13434.8|158
1710922200000|2024-03-20 08:10:00|13437.2|13435.2|13438.2|13436.2|13438.6|13436.6|13436.2|13434.2|172
1710922500000|2024-03-20 08:15:00|13438.3|13436.3|13439.3|13437.3|13439.5|13437.5|13438.1|13436.1|168
1710922800000|2024-03-20 08:20:00|13439.2|13437.2|13437.5|13435.5|13439.5|13437.5|13437.4|13435.4|126
1710923100000|2024-03-20 08:25:00|13437.6|13435.6|13437.7|13435.7|13437.8|13435.8|13437|13435|151
1710923400000|2024-03-20 08:30:00|13437.8|13435.8|13437.9|13435.9|13438.5|13436.5|13437.4|13435.4|106
1710923700000|2024-03-20 08:35:00|13437.8|13435.8|13437.5|13435.5|13438.3|13436.3|13437.4|13435.4|133
1710924000000|2024-03-20 08:40:00|13437.6|13435.6|13438.4|13436.4|13438.5|13436.5|13437.4|13435.4|137
1710924300000|2024-03-20 08:45:00|13438.5|13436.5|13439|13437|13440.3|13438.3|13438.5|13436.5|147
1710924600000|2024-03-20 08:50:00|13439.1|13437.1|13439.7|13437.7|13440.1|13438.1|13439|13437|146
1710924900000|2024-03-20 08:55:00|13439.6|13437.6|13437.2|13435.2|13439.7|13437.7|13436.8|13434.8|150
1710925200000|2024-03-20 09:00:00|13437.3|13435.3|13439.9|13437.9|13440.3|13438.3|13437.1|13435.1|193
1710925500000|2024-03-20 09:05:00|13440|13438|13443.1|13441.1|13443.1|13441.1|13440|13438|160
1710925800000|2024-03-20 09:10:00|13443|13441|13443.1|13441.1|13444.7|13442.7|13442.6|13440.6|208
1710926100000|2024-03-20 09:15:00|13443|13441|13443.5|13441.5|13443.9|13441.9|13442.1|13440.1|137
1710926400000|2024-03-20 09:20:00|13443.6|13441.6|13445.1|13443.1|13445.2|13443.2|13443.6|13441.6|211
1710926700000|2024-03-20 09:25:00|13445.2|13443.2|13444.7|13442.7|13446|13444|13443.8|13441.4|198
1710927000000|2024-03-20 09:30:00|13444.6|13442.6|13444.3|13442.3|13445.1|13443.1|13443.1|13441.1|176
1710927300000|2024-03-20 09:35:00|13444.2|13442.2|13445.4|13443.4|13445.4|13443.4|13443.5|13441.5|165
1710927600000|2024-03-20 09:40:00|13445.5|13443.5|13446.5|13444.5|13446.8|13444.8|13445.4|13443.4|176
1710927900000|2024-03-20 09:45:00|13446.4|13444.4|13448|13446|13448|13446|13445.7|13443.7|205
1710928200000|2024-03-20 09:50:00|13448.1|13446.1|13448.5|13446.5|13449.2|13447.2|13447.6|13445.6|181
1710928500000|2024-03-20 09:55:00|13448.6|13446.6|13447|13445|13448.6|13446.6|13446.8|13444.8|158
1710928800000|2024-03-20 10:00:00|13447.1|13445.1|13447.5|13445.5|13448.4|13445.6|13446.4|13444.4|145
1710929100000|2024-03-20 10:05:00|13447.4|13445.4|13447.4|13445.4|13448.3|13446.3|13447.3|13445.3|128
1710929400000|2024-03-20 10:10:00|13447.3|13445.3|13446|13444|13447.5|13445.5|13445.9|13443.9|187
1710929700000|2024-03-20 10:15:00|13446.1|13444.1|13446.4|13444.4|13447.2|13445.2|13446.1|13443.4|175
1710930000000|2024-03-20 10:20:00|13446.5|13444.5|13447.6|13445.6|13447.7|13445.7|13446.2|13444.2|125
1710930300000|2024-03-20 10:25:00|13447.7|13445.7|13447.1|13445.1|13448.2|13446.2|13446.7|13444.7|148
1710930600000|2024-03-20 10:30:00|13447|13445|13445.5|13443.5|13447.1|13445.1|13445.1|13443.1|118
1710930900000|2024-03-20 10:35:00|13445.4|13443.4|13444.6|13442.6|13445.7|13443.7|13444.2|13442.2|170
1710931200000|2024-03-20 10:40:00|13444.5|13442.5|13444.3|13442.3|13444.9|13442.9|13444.1|13442.1|146
1710931500000|2024-03-20 10:45:00|13444.2|13442.2|13444.6|13442.6|13444.8|13442.8|13444|13442|114
1710931800000|2024-03-20 10:50:00|13444.5|13442.5|13444.7|13442.7|13445.1|13443.1|13444.1|13442.1|154
1710932100000|2024-03-20 10:55:00|13444.6|13442.6|13443.7|13441.7|13445.2|13443.2|13443.7|13440.9|128
1710932400000|2024-03-20 11:00:00|13443.8|13441.8|13442.2|13440.2|13443.8|13441.8|13442.2|13440.2|159
1710932700000|2024-03-20 11:05:00|13442.1|13440.1|13442.4|13440.4|13442.8|13440.8|13442|13440|171
1710933000000|2024-03-20 11:10:00|13442.3|13440.3|13442.3|13440.3|13443|13441|13442.2|13440.2|125
1710933300000|2024-03-20 11:15:00|13442.4|13440.4|13443.9|13441.9|13444.1|13442.1|13442.3|13440.3|117
1710933600000|2024-03-20 11:20:00|13444|13442|13444.4|13442.4|13445.2|13443.2|13443.9|13441.9|154
1710933900000|2024-03-20 11:25:00|13444.5|13442.5|13443.6|13441.6|13444.8|13442.8|13443.4|13441.4|144
1710934200000|2024-03-20 11:30:00|13443.5|13441.5|13443.6|13441.6|13444.7|13442.7|13443.5|13441.5|109
1710934500000|2024-03-20 11:35:00|13443.5|13441.5|13444.2|13442.2|13444.6|13442.6|13443.3|13441.3|105
1710934800000|2024-03-20 11:40:00|13444.3|13442.3|13443.5|13441.5|13444.8|13442.8|13443.4|13441.4|101
1710935100000|2024-03-20 11:45:00|13443.4|13441.4|13443.4|13441.4|13444.5|13442.5|13442.5|13440.5|144
1710935400000|2024-03-20 11:50:00|13443.5|13441.5|13443.3|13441.3|13444.7|13442.7|13443.2|13441.2|136
1710935700000|2024-03-20 11:55:00|13443.4|13441.4|13444.5|13442.5|13445.7|13443.7|13443.2|13441.2|156
1710936000000|2024-03-20 12:00:00|13444.4|13442.4|13443.2|13441.2|13444.4|13442.4|13442.4|13440.4|122
1710936300000|2024-03-20 12:05:00|13443.1|13441.1|13442.8|13440.8|13443.4|13441.4|13442.4|13440.4|93
1710936600000|2024-03-20 12:10:00|13442.7|13440.7|13443.6|13441.6|13443.6|13441.6|13442.5|13440.5|62
1710936900000|2024-03-20 12:15:00|13443.7|13441.7|13445|13443|13445.2|13443.2|13443.7|13441.7|96
1710937200000|2024-03-20 12:20:00|13444.9|13442.9|13443.5|13441.5|13445|13443|13443.5|13441.5|80
1710937500000|2024-03-20 12:25:00|13443.4|13441.4|13442.8|13440.8|13443.8|13441.8|13442.5|13440.2|113
1710937800000|2024-03-20 12:30:00|13442.9|13440.9|13445.1|13443.1|13445.1|13443.1|13442.7|13440.7|121
1710938100000|2024-03-20 12:35:00|13445|13443|13446.1|13444.1|13446.3|13444.3|13444.4|13442.4|82
1710938400000|2024-03-20 12:40:00|13446.2|13444.2|13445.4|13443.4|13446.2|13444.2|13445|13443|99
1710938700000|2024-03-20 12:45:00|13445.3|13443.3|13444.7|13442.7|13445.8|13443.8|13444.2|13442.2|84
1710939000000|2024-03-20 12:50:00|13444.6|13442.6|13444.2|13442.2|13445.1|13442.8|13443.9|13441.6|133
1710939300000|2024-03-20 12:55:00|13444.1|13442.1|13445.1|13443.1|13445.3|13443.3|13443.9|13441.9|87
1710939600000|2024-03-20 13:00:00|13445.2|13443.2|13445.8|13443.8|13446.8|13444.8|13445.1|13443.1|88
1710939900000|2024-03-20 13:05:00|13445.9|13443.9|13445|13443|13445.9|13443.9|13444.4|13442.4|66
1710940200000|2024-03-20 13:10:00|13445.1|13443.1|13444.8|13442.8|13445.7|13443.3|13444.3|13441.7|74
1710940500000|2024-03-20 13:15:00|13444.7|13442.7|13447.4|13445.4|13447.6|13445.6|13444.6|13441.8|93
1710940800000|2024-03-20 13:20:00|13447.3|13445.3|13448.9|13446.9|13449.1|13447.1|13446.9|13444.9|88
1710941100000|2024-03-20 13:25:00|13449|13447|13447.7|13445.7|13449|13447|13446.7|13444.7|124
1710941400000|2024-03-20 13:30:00|13447.6|13445.6|13447.2|13445.2|13448|13446|13446.8|13444.8|145
1710941700000|2024-03-20 13:35:00|13447.3|13445.3|13448.1|13446.1|13448.8|13446.8|13446.6|13444.6|148
1710942000000|2024-03-20 13:40:00|13448.2|13446.2|13447.9|13445.9|13448.8|13446.8|13447.1|13445.1|105
1710942300000|2024-03-20 13:45:00|13448|13446|13446.9|13444.9|13448.2|13446.2|13446.9|13444.9|104
1710942600000|2024-03-20 13:50:00|13447|13445|13446.2|13444.2|13447.1|13445.1|13446.1|13444.1|84
1710942900000|2024-03-20 13:55:00|13446.3|13444.3|13445.8|13443.8|13446.7|13444.7|13445.5|13443.5|101
1710943200000|2024-03-20 14:00:00|13445.9|13443.9|13443.5|13441.5|13446.2|13444.2|13443|13441|172
1710943500000|2024-03-20 14:05:00|13443.4|13441.4|13443.1|13441.1|13443.9|13441.9|13443.1|13441.1|93
1710943800000|2024-03-20 14:10:00|13443|13441|13441.3|13439.3|13443.1|13441.1|13441.1|13439.1|122
1710944100000|2024-03-20 14:15:00|13441.2|13439.2|13441.4|13439.4|13441.5|13439.5|13441|13439|84
1710944400000|2024-03-20 14:20:00|13441.3|13439.3|13440.8|13438.8|13441.9|13439.4|13440.3|13437.5|97
1710944700000|2024-03-20 14:25:00|13440.9|13438.9|13441.2|13439.2|13441.7|13439.7|13440.8|13438.8|107
1710945000000|2024-03-20 14:30:00|13441.1|13439.1|13440.3|13438.3|13441.4|13439.4|13440.2|13438.2|109
1710945300000|2024-03-20 14:35:00|13440.4|13438.4|13439.2|13437.2|13441|13438.4|13438.9|13436.9|90
1710945600000|2024-03-20 14:40:00|13439.3|13437.3|13439.6|13437.6|13440.2|13438.2|13439.2|13437.2|114
1710945900000|2024-03-20 14:45:00|13439.7|13437.7|13439.3|13437.3|13439.7|13437.7|13439|13437|67
1710946200000|2024-03-20 14:50:00|13439.2|13437.2|13439.4|13437.4|13439.8|13437.8|13439.2|13437.2|74
1710946500000|2024-03-20 14:55:00|13439.5|13437.5|13439.4|13437.4|13439.5|13437.5|13439.2|13437.2|48
1710946800000|2024-03-20 15:00:00|13439.5|13437.5|13437.4|13435.4|13439.5|13437.5|13436.9|13434.9|80
1710947100000|2024-03-20 15:05:00|13437.3|13435.3|13438.8|13436.8|13439|13437|13437.1|13435.1|90
1710947400000|2024-03-20 15:10:00|13438.7|13436.7|13438.1|13436.1|13439.1|13437.1|13438.1|13436.1|106
1710947700000|2024-03-20 15:15:00|13438|13436|13437.6|13435.6|13438.1|13436.1|13436.9|13434.9|76
1710948000000|2024-03-20 15:20:00|13437.4|13435.4|13438|13436|13438.1|13436.1|13437|13435|88
1710948300000|2024-03-20 15:25:00|13437.9|13435.9|13437.7|13435.7|13438.2|13436.2|13437.4|13435.4|55
1710948600000|2024-03-20 15:30:00|13437.8|13435.8|13437.9|13435.9|13438.5|13436.5|13437.8|13435.8|54
1710948900000|2024-03-20 15:35:00|13438|13436|13439.2|13437.2|13439.5|13437.5|13437.2|13435.2|90
1710949200000|2024-03-20 15:40:00|13439.1|13437.1|13439.1|13437.1|13439.5|13437.5|13438.5|13436.5|71
1710949500000|2024-03-20 15:45:00|13439|13437|13438.4|13436.4|13439.8|13437.8|13438.1|13436.1|131
1710949800000|2024-03-20 15:50:00|13438.5|13436.5|13440.7|13438.7|13442.1|13439.4|13438.5|13436.5|84
1710950100000|2024-03-20 15:55:00|13440.6|13438.6|13442.5|13440.5|13442.8|13440.8|13439.8|13437.8|146
1710950400000|2024-03-20 16:00:00|13442.6|13440.6|13439.9|13437.9|13443.8|13441.8|13439.8|13437.8|163
1710950700000|2024-03-20 16:05:00|13440|13438|13439.1|13437.1|13440|13438|13438.9|13436.3|81
1710951000000|2024-03-20 16:10:00|13439|13437|13438.1|13436.1|13439.8|13437.1|13437.8|13435.8|121
1710951300000|2024-03-20 16:15:00|13438.2|13436.2|13438|13436|13439.1|13437.1|13438|13436|79
1710951600000|2024-03-20 16:20:00|13437.9|13435.9|13438.1|13436.1|13439.1|13437.1|13437.9|13435.9|57
1710951900000|2024-03-20 16:25:00|13438.2|13436.2|13439|13437|13439.4|13437.4|13437.7|13435.7|85
1710952200000|2024-03-20 16:30:00|13439.1|13437.1|13439.7|13437.7|13439.8|13437.8|13439|13437|36
1710952500000|2024-03-20 16:35:00|13439.6|13437.6|13439|13437|13439.7|13437.7|13438.5|13436.5|53
1710952800000|2024-03-20 16:40:00|13438.9|13436.9|13438.1|13436.1|13439|13437|13438|13436|47
1710953100000|2024-03-20 16:45:00|13438|13436|13438.1|13436.1|13438.9|13436.3|13437.9|13435.2|68
1710953400000|2024-03-20 16:50:00|13438.2|13436.2|13437.9|13435.9|13438.9|13436.2|13437.7|13435.4|37
1710953700000|2024-03-20 16:55:00|13437.8|13435.8|13436.6|13434.6|13437.9|13435.9|13436.6|13434.6|60
1710954000000|2024-03-20 17:00:00|13436.7|13434.7|13440|13436.5|13440.3|13436.8|13436.7|13434.7|95
1710954300000|2024-03-20 17:05:00|13440.1|13436.6|13439.9|13436.4|13440.5|13437.6|13439.4|13436.3|97
1710954600000|2024-03-20 17:10:00|13439.8|13436.3|13439.9|13436.4|13439.9|13437.2|13438.9|13436.1|82
1710954900000|2024-03-20 17:15:00|13440|13436.5|13438.2|13436.2|13440|13437.2|13438|13435.4|63
1710955200000|2024-03-20 17:20:00|13438.3|13436.3|13438.1|13436.1|13440|13437.1|13437.8|13435.6|73
1710955500000|2024-03-20 17:25:00|13438|13436|13438.1|13436.1|13439|13437|13438|13435.2|84
1710955800000|2024-03-20 17:30:00|13438|13436|13438.8|13435.3|13439.4|13436.6|13437.8|13434.7|76
1710956100000|2024-03-20 17:35:00|13438.7|13435.2|13440.1|13438.1|13440.3|13438.3|13438|13435.2|79
1710956400000|2024-03-20 17:40:00|13440|13438|13439.4|13437.4|13440.3|13438.3|13439.4|13437.4|67
1710956700000|2024-03-20 17:45:00|13439.5|13437.5|13439.6|13436.1|13440.3|13437.5|13438.6|13435.9|85
1710957000000|2024-03-20 17:50:00|13439.5|13436|13437.9|13434.4|13439.7|13436.2|13436.9|13433.8|150
1710957300000|2024-03-20 17:55:00|13437.8|13434.3|13440.6|13432|13440.6|13434.9|13437.4|13432|196
1710957600000|2024-03-20 18:00:00|13441.9|13433.2|13419.2|13415.7|13442.3|13433.4|13417.5|13414|654
1710957900000|2024-03-20 18:05:00|13419.3|13415.8|13426.4|13422.9|13427|13423.5|13413.8|13410.3|557
1710958200000|2024-03-20 18:10:00|13426.3|13422.8|13428|13424.5|13429|13425.5|13420.7|13417.2|473
1710958500000|2024-03-20 18:15:00|13427.5|13424|13432|13428.5|13433.1|13430.2|13426.5|13423|401
1710958800000|2024-03-20 18:20:00|13432.1|13428.6|13431.8|13428.3|13433.4|13430|13426.8|13424|352
1710959100000|2024-03-20 18:25:00|13431.7|13428.2|13424.9|13421.4|13432.6|13429.3|13424|13421.3|299
1710959400000|2024-03-20 18:30:00|13424.7|13421.2|13435.6|13432.1|13435.6|13432.1|13422.7|13419.2|621
1710959700000|2024-03-20 18:35:00|13435.5|13432|13417.1|13413.6|13437.4|13433.9|13414.1|13410.6|736
1710960000000|2024-03-20 18:40:00|13417|13413.5|13411.8|13408.3|13420.2|13416.7|13409.5|13406|606
1710960300000|2024-03-20 18:45:00|13411.7|13408.2|13401|13397.5|13411.7|13408.2|13400|13396.5|532
1710960600000|2024-03-20 18:50:00|13401.1|13397.6|13397.9|13394.4|13407.8|13404.3|13397.3|13393.8|549
1710960900000|2024-03-20 18:55:00|13397.8|13394.3|13394.7|13391.2|13398.5|13395.1|13391.7|13388.4|468
1710961200000|2024-03-20 19:00:00|13394.6|13391.1|13399.5|13396|13400.1|13396.6|13394.2|13390.7|396
1710961500000|2024-03-20 19:05:00|13399.7|13396.2|13399.7|13396.2|13400.3|13397.1|13397.9|13394.4|351
1710961800000|2024-03-20 19:10:00|13399.4|13395.9|13404.4|13400.9|13405.1|13401.8|13398.1|13394.6|393
1710962100000|2024-03-20 19:15:00|13404.5|13401|13404.9|13401.4|13407.3|13403.8|13403.8|13401|323
1710962400000|2024-03-20 19:20:00|13404.8|13401.3|13405.9|13402.4|13407.2|13403.7|13403.5|13400|309
1710962700000|2024-03-20 19:25:00|13405.8|13402.3|13403|13399.5|13407|13403.5|13402.6|13399.1|227
1710963000000|2024-03-20 19:30:00|13403.1|13399.6|13401|13397.5|13403.2|13399.7|13400.9|13397.4|182
1710963300000|2024-03-20 19:35:00|13401.1|13397.6|13402.4|13398.9|13403.3|13399.8|13401.1|13397.6|116
1710963600000|2024-03-20 19:40:00|13402.3|13398.8|13404.8|13401.3|13405.1|13401.6|13400.7|13397.5|161
1710963900000|2024-03-20 19:45:00|13404.9|13401.4|13406.9|13403.4|13407.6|13404.6|13404.8|13401.3|133
1710964200000|2024-03-20 19:50:00|13406.8|13403.3|13404.1|13400.6|13406.8|13404|13403.5|13400|147
1710964500000|2024-03-20 19:55:00|13403.9|13400.4|13400|13396.5|13403.9|13400.4|13400|13396.5|178
1710964800000|2024-03-20 20:00:00|13399.9|13396.4|13399.2|13395.7|13400.2|13396.7|13399|13395.5|84
1710965100000|2024-03-20 20:05:00|13399.3|13395.8|13399.8|13396.3|13400.3|13396.8|13399.2|13395.7|129
1710965400000|2024-03-20 20:10:00|13399.7|13396.2|13399.4|13395.9|13399.9|13396.4|13399.1|13395.6|66
1710965700000|2024-03-20 20:15:00|13399.5|13396|13399.6|13396.1|13400|13396.5|13399.4|13395.9|49
1710966000000|2024-03-20 20:20:00|13399.7|13396.2|13399.9|13396.4|13400|13396.5|13399.7|13396.2|41
1710966300000|2024-03-20 20:25:00|13399.8|13396.3|13399.9|13396.4|13400|13396.5|13399.8|13396.3|24
1710966600000|2024-03-20 20:30:00|13399.8|13396.3|13399.9|13396.4|13400|13396.5|13399.8|13396.3|140
1710966900000|2024-03-20 20:35:00|13400|13396.5|13400.6|13397.1|13400.7|13397.2|13399.8|13396.3|215
1710967200000|2024-03-20 20:40:00|13400.7|13397.2|13399.6|13396.1|13400.7|13397.8|13399.6|13396.1|46
1710967500000|2024-03-20 20:45:00|13399.5|13396|13399|13395.5|13399.6|13396.1|13398.9|13395.4|52
1710967800000|2024-03-20 20:50:00|13398.9|13395.4|13399|13395.5|13399.2|13395.7|13398.8|13395.3|30
1710968100000|2024-03-20 20:55:00|13399.1|13395.6|13398.5|13395|13399.2|13395.7|13398.5|13395|59
1710968400000|2024-03-20 21:00:00|13399.2|13395.5|13400|13395.8|13400.2|13396.4|13399|13395.2|34
1710968700000|2024-03-20 21:05:00|13400.1|13395.7|13400.6|13395.4|13400.7|13396.2|13400|13395.4|19
1710969000000|2024-03-20 21:10:00|13400.7|13395.5|13400.6|13394.6|13400.7|13395.5|13400.3|13394.4|69
1710969300000|2024-03-20 21:15:00|13402|13394.4|13401.2|13395.7|13402|13395.7|13401.1|13394.4|60
1710969600000|2024-03-20 21:20:00|13401.5|13395.6|13401.3|13395.4|13401.6|13395.6|13401|13395|63
1710969900000|2024-03-20 21:25:00|13401.1|13395.3|13401|13395.2|13401.5|13395.5|13400.9|13395.1|17
1710970200000|2024-03-20 21:30:00|13401.2|13395|13400.4|13395.4|13401.3|13395.9|13400|13394.7|121
1710970500000|2024-03-20 21:35:00|13400.5|13395.5|13400.5|13395.2|13400.9|13395.7|13400.2|13395.1|58
1710970800000|2024-03-20 21:40:00|13400.4|13395.3|13400.1|13395.3|13400.5|13395.5|13400.1|13395.1|33
1710971100000|2024-03-20 21:45:00|13400.2|13395.2|13400.3|13395.6|13401.9|13396.7|13400.2|13395|148
1710971400000|2024-03-20 21:50:00|13400.4|13395.5|13400.9|13395.7|13401.1|13396|13399.7|13395.4|136
1710971700000|2024-03-20 21:55:00|13401|13395.8|13400.4|13395.8|13401.5|13396.6|13399.7|13395.4|175
1710972000000|2024-03-20 22:00:00|13400|13395.6|13399.5|13396|13400.3|13396.6|13399.3|13395.6|130
1710972300000|2024-03-20 22:05:00|13399.6|13396.1|13399.6|13396.1|13400.4|13396.9|13399.3|13395.8|35
1710972600000|2024-03-20 22:10:00|13399.5|13396|13399.3|13395.8|13399.7|13396.2|13399.1|13395.6|90
1710972900000|2024-03-20 22:15:00|13399.4|13395.9|13399|13395.5|13399.5|13396|13398.8|13395.3|45
1710973200000|2024-03-20 22:20:00|13398.9|13395.4|13399|13395.5|13399.3|13395.8|13398.8|13395.3|37
1710973500000|2024-03-20 22:25:00|13398.8|13395.3|13397.7|13394.2|13399.1|13395.6|13397.7|13394.2|54
1710973800000|2024-03-20 22:30:00|13397.8|13394.3|13397.9|13394.4|13398|13394.5|13397.4|13393.9|73
1710974100000|2024-03-20 22:35:00|13397.8|13394.3|13397.8|13394.3|13398|13394.5|13397.6|13394.1|89
1710974400000|2024-03-20 22:40:00|13397.9|13394.4|13396.7|13393.2|13397.9|13394.4|13396.5|13393|55
1710974700000|2024-03-20 22:45:00|13396.8|13393.3|13396.8|13393.3|13397|13393.5|13396.6|13393.1|60
1710975000000|2024-03-20 22:50:00|13396.9|13393.4|13395.7|13392.2|13397|13393.5|13395.7|13392.2|73
1710975300000|2024-03-20 22:55:00|13395.9|13392.4|13395.7|13392.2|13396|13392.5|13395.6|13392.1|78
1710975600000|2024-03-20 23:00:00|13395.8|13392.3|13395.7|13392.2|13396.2|13393.2|13395.1|13392.1|171
1710975900000|2024-03-20 23:05:00|13395.8|13392.3|13394.9|13391.4|13395.8|13392.3|13394.7|13391.2|112
1710976200000|2024-03-20 23:10:00|13394.8|13391.3|13395|13391.5|13395.4|13392.4|13393.9|13391.1|147
1710976500000|2024-03-20 23:15:00|13395.1|13391.6|13393.9|13390.4|13395.1|13392.1|13393.8|13390.3|160
1710976800000|2024-03-20 23:20:00|13394|13390.5|13393.8|13390.3|13394.1|13390.6|13393.7|13390.2|42
1710977100000|2024-03-20 23:25:00|13393.7|13390.2|13393.9|13390.4|13393.9|13391.2|13393.1|13390.1|47
1710977400000|2024-03-20 23:30:00|13393.8|13390.3|13393.7|13390.2|13394.1|13391.1|13392.9|13390|67
1710977700000|2024-03-20 23:35:00|13393.6|13390.1|13392.7|13389.2|13393.6|13390.1|13391.9|13389|44
1710978000000|2024-03-20 23:40:00|13392.8|13389.3|13392.8|13389.3|13393|13390|13391.9|13389.2|126
1710978300000|2024-03-20 23:45:00|13392.9|13389.4|13392.2|13388.7|13393|13390.3|13391.3|13388.5|81
1710978600000|2024-03-20 23:50:00|13391.4|13389.4|13392.5|13389|13392.9|13389.5|13391.3|13388.6|54
1710978900000|2024-03-20 23:55:00|13392.4|13388.9|13392.3|13388.8|13392.5|13389.6|13391.2|13388.3|152
1710979200000|2024-03-21 00:00:00|13392.4|13388.9|13391.4|13389.4|13393.7|13391.4|13391.4|13388.8|114
1710979500000|2024-03-21 00:05:00|13391.3|13389.3|13389.9|13387.9|13391.4|13389.4|13389.1|13387.1|187
1710979800000|2024-03-21 00:10:00|13390.2|13388.2|13388.1|13386.1|13390.3|13388.3|13387.9|13385.3|139
1710980100000|2024-03-21 00:15:00|13388|13386|13387.4|13385.4|13388.2|13386|13387.1|13384.3|114
1710980400000|2024-03-21 00:20:00|13387.3|13385.3|13387.1|13385.1|13387.4|13385.4|13386.1|13384.1|85
1710980700000|2024-03-21 00:25:00|13387|13385|13389.3|13387.3|13389.9|13387.7|13387|13385|111
1710981000000|2024-03-21 00:30:00|13389.1|13387.1|13385.5|13383.5|13389.2|13387.2|13385|13383|139
1710981300000|2024-03-21 00:35:00|13385.6|13383.6|13388.6|13386.6|13388.8|13386.8|13385.4|13383.4|164
1710981600000|2024-03-21 00:40:00|13388.5|13386.5|13389.5|13387.5|13389.8|13387.8|13388.4|13386.4|172
1710981900000|2024-03-21 00:45:00|13389.4|13387.4|13388.5|13386.5|13389.5|13387.5|13388.4|13386.4|118
1710982200000|2024-03-21 00:50:00|13388.4|13386.4|13385.9|13383.9|13388.7|13386.7|13385.9|13383.9|159
1710982500000|2024-03-21 00:55:00|13386|13384|13385.3|13383.3|13386.3|13384.3|13385|13383|151
1710982800000|2024-03-21 01:00:00|13385.2|13383.2|13381.5|13379.5|13385.3|13383.3|13381.1|13378.3|220
1710983100000|2024-03-21 01:05:00|13381.6|13379.6|13376.9|13373.4|13381.6|13379.6|13376.9|13373.4|247
1710983400000|2024-03-21 01:10:00|13376.6|13373.1|13375.5|13373.5|13378.5|13375|13375.4|13372.8|222
1710983700000|2024-03-21 01:15:00|13375.4|13373.4|13374.2|13372.2|13375.5|13373.5|13372.6|13370.6|208
1710984000000|2024-03-21 01:20:00|13374.1|13372.1|13371.6|13369.6|13374.8|13372.2|13371.1|13368.4|234
1710984300000|2024-03-21 01:25:00|13371.7|13369.7|13371.9|13368.4|13373.4|13371.4|13371.7|13368.3|243
1710984600000|2024-03-21 01:30:00|13371.8|13368.3|13370.4|13368.4|13372.6|13370|13366.8|13363.3|252
1710984900000|2024-03-21 01:35:00|13370.3|13368.3|13370.8|13368.8|13372.5|13370.5|13370.3|13368.3|165
1710985200000|2024-03-21 01:40:00|13370.7|13368.7|13372.1|13370.1|13372.7|13370.7|13370.3|13368.3|169
1710985500000|2024-03-21 01:45:00|13372.2|13370.2|13370.4|13368.4|13372.4|13370.4|13370|13368|157
1710985800000|2024-03-21 01:50:00|13370.3|13368.3|13371.1|13369.1|13371.4|13369.4|13370.2|13368.2|128
1710986100000|2024-03-21 01:55:00|13371.2|13369.2|13373.4|13371.4|13373.6|13371.6|13371.2|13369.2|177
1710986400000|2024-03-21 02:00:00|13373.5|13371.5|13372.9|13370.9|13374.5|13372.5|13372.9|13370.9|159
1710986700000|2024-03-21 02:05:00|13372.8|13370.8|13372.8|13370.8|13374.5|13372.5|13372.4|13370.4|135
1710987000000|2024-03-21 02:10:00|13372.7|13370.7|13372.4|13370.4|13372.7|13370.7|13369.5|13367.5|169
1710987300000|2024-03-21 02:15:00|13372.5|13370.5|13371.6|13369.6|13373.4|13371.4|13371.4|13369.4|141
1710987600000|2024-03-21 02:20:00|13371.5|13369.5|13374.9|13372.9|13374.9|13372.9|13370.8|13368.8|126
1710987900000|2024-03-21 02:25:00|13374.8|13372.8|13374.3|13372.3|13375.9|13373.9|13374.1|13372.1|127
1710988200000|2024-03-21 02:30:00|13374.2|13372.2|13375.4|13373.4|13375.8|13373.8|13374.2|13372.2|195
1710988500000|2024-03-21 02:35:00|13375.5|13373.5|13374|13372|13375.6|13373.6|13373.2|13371.2|128
1710988800000|2024-03-21 02:40:00|13373.8|13371.8|13372.4|13370.4|13373.9|13371.9|13371.6|13369.6|145
1710989100000|2024-03-21 02:45:00|13372.3|13370.3|13372.5|13370.5|13372.5|13370.5|13371.2|13369.2|120
1710989400000|2024-03-21 02:50:00|13372.6|13370.6|13372.5|13370.5|13373.1|13371.1|13372.4|13370.4|124
1710989700000|2024-03-21 02:55:00|13372.6|13370.6|13373.5|13371.5|13374|13372|13372.4|13370.4|106
1710990000000|2024-03-21 03:00:00|13373.4|13371.4|13371.6|13369.6|13373.7|13371.7|13371.1|13368.9|113
1710990300000|2024-03-21 03:05:00|13371.5|13369.5|13371.3|13369.3|13371.6|13369.6|13371.2|13369.2|71
1710990600000|2024-03-21 03:10:00|13371.2|13369.2|13371|13369|13371.5|13369.5|13370.2|13368.2|109
1710990900000|2024-03-21 03:15:00|13370.9|13368.9|13371|13369|13371.9|13369.2|13370.3|13367.6|108
1710991200000|2024-03-21 03:20:00|13371.1|13369.1|13371.1|13369.1|13371.5|13369.5|13370.4|13368.4|81
1710991500000|2024-03-21 03:25:00|13371|13369|13370.5|13368.5|13371.1|13369.1|13370.4|13368.4|74
1710991800000|2024-03-21 03:30:00|13370.6|13368.6|13370.7|13368.7|13371.4|13369.4|13370.5|13368.5|81
1710992100000|2024-03-21 03:35:00|13370.6|13368.6|13369.5|13367.5|13370.7|13368.7|13369.3|13367.3|119
1710992400000|2024-03-21 03:40:00|13369.6|13367.6|13369.7|13367.7|13370.2|13368.2|13369.5|13367.5|118
1710992700000|2024-03-21 03:45:00|13369.8|13367.8|13370.6|13368.6|13370.7|13368.7|13369.7|13367.7|136
1710993000000|2024-03-21 03:50:00|13370.5|13368.5|13372.8|13370.8|13373.2|13371.2|13370.5|13368.5|131
1710993300000|2024-03-21 03:55:00|13372.7|13370.7|13371.5|13369.5|13373.1|13371.1|13370.3|13368.3|129
1710993600000|2024-03-21 04:00:00|13371.6|13369.6|13371.4|13369.4|13371.8|13369.8|13370.6|13368.6|135
1710993900000|2024-03-21 04:05:00|13371.3|13369.3|13372|13370|13372.8|13370.8|13371.3|13369.3|136
1710994200000|2024-03-21 04:10:00|13372.1|13370.1|13372.4|13370.4|13372.6|13370.6|13371.8|13369.8|114
1710994500000|2024-03-21 04:15:00|13372.3|13370.3|13371.8|13369.8|13372.4|13370.4|13371.7|13369.7|108
1710994800000|2024-03-21 04:20:00|13371.7|13369.7|13371.8|13369.8|13372.6|13370.6|13371.5|13369.5|118
1710995100000|2024-03-21 04:25:00|13371.9|13369.9|13372.7|13370.7|13372.7|13370.7|13371.7|13369.7|166
1710995400000|2024-03-21 04:30:00|13372.6|13370.6|13373.4|13371.4|13374.3|13372.3|13372.6|13370.6|147
1710995700000|2024-03-21 04:35:00|13373.3|13371.3|13374.2|13372.2|13374.7|13372.7|13372.9|13370.9|134
1710996000000|2024-03-21 04:40:00|13374.1|13372.1|13375.9|13373.9|13375.9|13373.9|13373.9|13371.9|116
1710996300000|2024-03-21 04:45:00|13375.8|13373.8|13374.7|13372.7|13375.9|13373.9|13374.4|13372.4|155
1710996600000|2024-03-21 04:50:00|13374.9|13372.9|13377.4|13375.4|13377.6|13375.6|13374.6|13372.6|115
1710996900000|2024-03-21 04:55:00|13377.5|13375.5|13376|13374|13377.6|13375.6|13376|13374|109
1710997200000|2024-03-21 05:00:00|13375.9|13373.9|13375.5|13373.5|13376.6|13374.6|13374.8|13372.8|150
1710997500000|2024-03-21 05:05:00|13375.6|13373.6|13376|13374|13376.8|13374.8|13375.6|13373.6|185
1710997800000|2024-03-21 05:10:00|13376.1|13374.1|13375.3|13373.3|13376.1|13374.1|13374.7|13372.7|167
1710998100000|2024-03-21 05:15:00|13375.4|13373.4|13374.1|13372.1|13375.6|13373.6|13374|13372|84
1710998400000|2024-03-21 05:20:00|13374|13372|13374.1|13372.1|13374.5|13372.5|13373.9|13371.9|122
1710998700000|2024-03-21 05:25:00|13374.2|13372.2|13374.5|13372.5|13374.6|13372.6|13373.7|13371.7|155
1710999000000|2024-03-21 05:30:00|13374.4|13372.4|13372.8|13370.8|13374.5|13372.5|13372.6|13370.6|136
1710999300000|2024-03-21 05:35:00|13372.7|13370.7|13373.2|13371.2|13373.4|13371.4|13371.4|13369.4|150
1710999600000|2024-03-21 05:40:00|13373.5|13371.5|13373.6|13371.6|13374|13372|13372.5|13370.5|187
1710999900000|2024-03-21 05:45:00|13373.7|13371.7|13374.6|13372.6|13374.9|13372.9|13373.5|13370.7|163
1711000200000|2024-03-21 05:50:00|13374.5|13372.5|13377.4|13375.4|13377.8|13375.8|13374.4|13372.4|186
1711000500000|2024-03-21 05:55:00|13377.5|13375.5|13378.6|13376.6|13379.4|13376.9|13377.5|13375.5|177
1711000800000|2024-03-21 06:00:00|13378.7|13376.7|13378.1|13376.1|13378.8|13376.8|13377.8|13375.8|147
1711001100000|2024-03-21 06:05:00|13378|13376|13373|13371|13378.3|13376.3|13373|13371|135
1711001400000|2024-03-21 06:10:00|13373.1|13371.1|13372|13370|13373.2|13371.2|13371.8|13369.8|155
1711001700000|2024-03-21 06:15:00|13371.5|13369.5|13370.5|13368.5|13371.5|13369.5|13369.1|13367.1|174
1711002000000|2024-03-21 06:20:00|13370.4|13368.4|13369.9|13367.9|13370.8|13368.8|13369.4|13367.4|161
1711002300000|2024-03-21 06:25:00|13369.8|13367.8|13372.9|13370.9|13373.1|13371.1|13369.7|13367.7|145
1711002600000|2024-03-21 06:30:00|13373|13371|13373.4|13371.4|13374.1|13372.1|13373|13371|181
1711002900000|2024-03-21 06:35:00|13373.3|13371.3|13373.2|13371.2|13373.4|13371.4|13371.6|13369.6|108
1711003200000|2024-03-21 06:40:00|13373.3|13371.3|13372.8|13370.8|13373.8|13371.8|13372.7|13370.7|151
1711003500000|2024-03-21 06:45:00|13372.7|13370.7|13370.2|13368.2|13372.8|13370.8|13370.1|13368.1|130
1711003800000|2024-03-21 06:50:00|13370.3|13368.3|13371.2|13369.2|13371.2|13369.2|13370|13368|99
1711004100000|2024-03-21 06:55:00|13371.3|13369.3|13372.8|13370.8|13373.6|13371.6|13371.3|13369.3|125
1711004400000|2024-03-21 07:00:00|13372.6|13370.6|13372.4|13370.4|13374.4|13372.4|13372.3|13370.3|117
1711004700000|2024-03-21 07:05:00|13372.3|13370.3|13371.2|13369.2|13372.4|13370.4|13371|13369|146
1711005000000|2024-03-21 07:10:00|13371.1|13369.1|13370.5|13368.5|13371.3|13369.2|13370.1|13367.8|117
1711005300000|2024-03-21 07:15:00|13370.6|13368.6|13373.3|13371.3|13373.4|13371.4|13370.5|13368.5|146
1711005600000|2024-03-21 07:20:00|13373.6|13371.6|13372.6|13370.6|13375|13373|13372.5|13370.5|115
1711005900000|2024-03-21 07:25:00|13372.7|13370.7|13372|13370|13373.1|13371.1|13371.5|13369.5|144
1711006200000|2024-03-21 07:30:00|13371.9|13369.9|13373.3|13371.3|13374.5|13372.5|13371.5|13369.5|146
1711006500000|2024-03-21 07:35:00|13373.4|13371.4|13376.1|13374.1|13376.8|13374.8|13373.2|13371.2|126
1711006800000|2024-03-21 07:40:00|13376|13374|13376.1|13374.1|13376.2|13374.2|13374.4|13372.4|146
1711007100000|2024-03-21 07:45:00|13376.2|13374.2|13379.2|13377.2|13380.2|13378.2|13376.2|13374.2|168
1711007400000|2024-03-21 07:50:00|13379.1|13377.1|13382.1|13380.1|13382.7|13380.7|13379.1|13377.1|156
1711007700000|2024-03-21 07:55:00|13382|13380|13383.3|13381.3|13384.4|13382.4|13381.8|13379.8|136
1711008000000|2024-03-21 08:00:00|13383.2|13381.2|13385.5|13383.5|13385.8|13383.8|13383.2|13381.2|204
1711008300000|2024-03-21 08:05:00|13385.2|13383.2|13385.9|13383.9|13386.7|13384.7|13384|13382|155
1711008600000|2024-03-21 08:10:00|13386|13384|13387|13383.5|13387.7|13385.7|13385.9|13383.5|160
1711008900000|2024-03-21 08:15:00|13387.4|13385.4|13389|13387|13390.2|13387.3|13385.9|13383.5|276
1711009200000|2024-03-21 08:20:00|13388.9|13386.9|13390|13388|13390.9|13388.9|13386.8|13384.8|198
1711009500000|2024-03-21 08:25:00|13390.1|13388.1|13391.7|13388.2|13392|13390|13390|13388|164
1711009800000|2024-03-21 08:30:00|13391.6|13388.1|13399.2|13395.7|13401.3|13398.3|13391.3|13388.1|463
1711010100000|2024-03-21 08:35:00|13399.3|13395.8|13396.4|13394.4|13400|13397.4|13394.6|13392.6|344
1711010400000|2024-03-21 08:40:00|13396.6|13394.6|13401.3|13399.3|13404.4|13402.4|13396.5|13394.5|343
1711010700000|2024-03-21 08:45:00|13401.4|13399.4|13403.1|13401.1|13404.3|13401.6|13400.2|13398.2|282
1711011000000|2024-03-21 08:50:00|13403|13401|13400.9|13398.9|13404.5|13402|13400.7|13398.3|342
1711011300000|2024-03-21 08:55:00|13400.8|13398.8|13401.8|13399.8|13401.9|13399.9|13399.9|13396.4|182
1711011600000|2024-03-21 09:00:00|13401.7|13399.7|13398.9|13396.9|13403.2|13401.2|13398.6|13396.6|302
1711011900000|2024-03-21 09:05:00|13399|13397|13397.8|13395.8|13401.2|13399.2|13396.6|13394.3|209
1711012200000|2024-03-21 09:10:00|13397.7|13395.7|13396.8|13394.8|13399.7|13397.7|13396.1|13394.1|160
1711012500000|2024-03-21 09:15:00|13396.9|13394.9|13395.4|13393.4|13397.1|13395.1|13395.4|13393.4|164
1711012800000|2024-03-21 09:20:00|13395.3|13393.3|13394.2|13392.2|13395.4|13393.4|13393|13391|185
1711013100000|2024-03-21 09:25:00|13394.3|13392.3|13396.2|13394.2|13396.2|13394.2|13393.5|13391.5|161
1711013400000|2024-03-21 09:30:00|13395.6|13393.6|13395.8|13393.8|13397.8|13395.8|13395|13393|200
1711013700000|2024-03-21 09:35:00|13396|13394|13396.2|13394.2|13396.9|13394.9|13394.8|13392.8|154
1711014000000|2024-03-21 09:40:00|13396.3|13394.3|13393.4|13391.4|13396.8|13394.8|13393.2|13391.2|197
1711014300000|2024-03-21 09:45:00|13393.3|13391.3|13393.7|13390.2|13394.6|13391.8|13393.1|13390.2|194
1711014600000|2024-03-21 09:50:00|13393.8|13390.3|13391.3|13389.3|13394.5|13391.5|13391.1|13388.3|178
1711014900000|2024-03-21 09:55:00|13391.2|13389.2|13390.5|13388.5|13391.5|13389.5|13390.2|13388.2|153
1711015200000|2024-03-21 10:00:00|13390.6|13388.6|13388.6|13386.6|13391.2|13389.2|13388.6|13386.6|165
1711015500000|2024-03-21 10:05:00|13389.1|13387.1|13387.2|13385.2|13389.1|13387.1|13387.1|13385.1|128
1711015800000|2024-03-21 10:10:00|13387.3|13385.3|13386.2|13384.2|13387.3|13385.3|13386.1|13384.1|110
1711016100000|2024-03-21 10:15:00|13386.1|13384.1|13386.5|13384.5|13386.6|13384.6|13385.9|13383.9|78
1711016400000|2024-03-21 10:20:00|13386.4|13384.4|13385.8|13383.8|13386.4|13384.4|13385.3|13383.3|90
1711016700000|2024-03-21 10:25:00|13385.9|13383.9|13386.3|13384.3|13388.1|13385.4|13385.8|13383.8|114
1711017000000|2024-03-21 10:30:00|13386.2|13384.2|13387.8|13385.8|13388.3|13386.3|13385.7|13383.7|145
1711017300000|2024-03-21 10:35:00|13387.9|13385.9|13390.3|13388.3|13391|13389|13387.8|13385.8|136
1711017600000|2024-03-21 10:40:00|13390.2|13388.2|13391.5|13389.5|13392.5|13390.2|13389.7|13387.7|154
1711017900000|2024-03-21 10:45:00|13391.4|13389.4|13391.3|13389.3|13392.4|13389.8|13389.3|13387.3|186
1711018200000|2024-03-21 10:50:00|13391.2|13389.2|13390.6|13388.6|13391.3|13389.3|13390.1|13388.1|181
1711018500000|2024-03-21 10:55:00|13390.5|13388.5|13390.2|13388.2|13391.2|13389.2|13389.4|13387.4|115
1711018800000|2024-03-21 11:00:00|13390.6|13388.6|13390.1|13388.1|13390.9|13388.9|13389.4|13387.4|107
1711019100000|2024-03-21 11:05:00|13390.2|13388.2|13391.4|13389.4|13392.2|13389.8|13390|13388|156
1711019400000|2024-03-21 11:10:00|13391.3|13389.3|13391.2|13389.2|13392|13390|13390.4|13388.4|115
1711019700000|2024-03-21 11:15:00|13391.1|13389.1|13389.3|13387.3|13392.6|13390.6|13389.2|13387.2|150
1711020000000|2024-03-21 11:20:00|13389.4|13387.4|13390.5|13388.5|13391.1|13389.1|13388.9|13386.9|137
1711020300000|2024-03-21 11:25:00|13390.4|13388.4|13394.2|13392.2|13395|13393|13390.4|13388.4|169
1711020600000|2024-03-21 11:30:00|13394.1|13392.1|13395.7|13393.7|13396.4|13394.4|13393.6|13391.6|160
1711020900000|2024-03-21 11:35:00|13395.6|13393.6|13395.9|13393.9|13398.9|13396.2|13395.5|13393.5|156
1711021200000|2024-03-21 11:40:00|13396|13394|13396.9|13394.9|13397.1|13395.1|13394.9|13392.9|102
1711021500000|2024-03-21 11:45:00|13397|13395|13397.7|13395.7|13397.8|13395.8|13396.4|13394.4|89
1711021800000|2024-03-21 11:50:00|13397.8|13395.8|13398.1|13396.1|13400.2|13398.2|13397.6|13395.6|112
1711022100000|2024-03-21 11:55:00|13398.2|13396.2|13397.8|13394.3|13398.8|13396.8|13397.1|13394.2|150
1711022400000|2024-03-21 12:00:00|13397.7|13394.2|13395.9|13393.9|13399|13395.5|13394.9|13392.4|242
1711022700000|2024-03-21 12:05:00|13395.8|13393.8|13396.5|13394.5|13396.7|13394.7|13394.7|13392.7|204
1711023000000|2024-03-21 12:10:00|13396.6|13394.6|13397|13395|13398.1|13396.1|13394.4|13392.4|229
1711023300000|2024-03-21 12:15:00|13396.9|13394.9|13395.8|13393.8|13397.7|13395.7|13395.2|13393.2|183
1711023600000|2024-03-21 12:20:00|13395.9|13393.9|13397.8|13395.8|13398.3|13396.3|13395.4|13393.4|141
1711023900000|2024-03-21 12:25:00|13397.7|13395.7|13394.4|13390.9|13397.7|13395.7|13393.5|13390|228
1711024200000|2024-03-21 12:30:00|13398.1|13390.7|13398.1|13396.1|13402.1|13396.3|13395.8|13390.3|216
1711024500000|2024-03-21 12:35:00|13398|13396|13400.9|13398.9|13402.9|13400.9|13397.9|13395.9|240
1711024800000|2024-03-21 12:40:00|13400.8|13398.8|13401.1|13397.6|13403.3|13400|13399.9|13397.3|276
1711025100000|2024-03-21 12:45:00|13401.2|13397.7|13400.1|13398.1|13401.4|13398.7|13399.1|13396.3|212
1711025400000|2024-03-21 12:50:00|13400.2|13398.2|13402.5|13399|13403.8|13401|13400.2|13398.2|174
1711025700000|2024-03-21 12:55:00|13402.4|13398.9|13399.2|13397.2|13402.4|13399.9|13398.5|13396.5|193
1711026000000|2024-03-21 13:00:00|13399.1|13397.1|13401.6|13399.6|13403.1|13400.3|13399.1|13397.1|256
1711026300000|2024-03-21 13:05:00|13401.7|13399.7|13404.8|13401.3|13405.3|13402.7|13400.7|13397.9|185
1711026600000|2024-03-21 13:10:00|13404.9|13401.4|13404.4|13402.4|13406.2|13403.2|13404.1|13401.3|214
1711026900000|2024-03-21 13:15:00|13404.5|13402.5|13407.7|13405.7|13408.5|13405.7|13404.5|13401.8|205
1711027200000|2024-03-21 13:20:00|13407.6|13405.6|13407.9|13405.9|13409.9|13407.2|13405.9|13403.6|286
1711027500000|2024-03-21 13:25:00|13408|13406|13409.6|13407.6|13411.1|13408.3|13407.8|13405.7|268
1711027800000|2024-03-21 13:30:00|13409.5|13407.5|13410.4|13408.4|13412.3|13410.3|13409.5|13407.5|248
1711028100000|2024-03-21 13:35:00|13410.3|13408.3|13408.2|13406.2|13411.1|13408.7|13408.2|13406.2|266
1711028400000|2024-03-21 13:40:00|13408.1|13406.1|13409.6|13406.1|13410.1|13406.6|13407|13404.8|240
1711028700000|2024-03-21 13:45:00|13409.7|13406.2|13416.1|13414.1|13416.9|13414.6|13406.3|13402.8|433
1711029000000|2024-03-21 13:50:00|13416.2|13414.2|13418.2|13416.2|13420.8|13418|13414.1|13411.4|341
1711029300000|2024-03-21 13:55:00|13418.1|13416.1|13416.8|13413.3|13420|13416.9|13416.5|13413.3|299
1711029600000|2024-03-21 14:00:00|13418.3|13414.8|13422.8|13420.8|13423.7|13421|13417.1|13413.6|336
1711029900000|2024-03-21 14:05:00|13422.9|13420.9|13423|13421|13424.9|13422.2|13421.3|13419.3|279
1711030200000|2024-03-21 14:10:00|13422.9|13420.9|13422.4|13420.4|13424.7|13422.7|13421.9|13419.9|297
1711030500000|2024-03-21 14:15:00|13422.3|13420.3|13420.7|13418.7|13422.3|13420.3|13418.8|13416.8|285
1711030800000|2024-03-21 14:20:00|13420.5|13418.5|13424.5|13422.5|13424.5|13422.5|13420.4|13418.4|224
1711031100000|2024-03-21 14:25:00|13424.6|13422.6|13427.7|13425.7|13428.1|13426.1|13424.2|13422.2|276
1711031400000|2024-03-21 14:30:00|13427.6|13425.6|13425|13423|13429.5|13427.5|13424.2|13422.2|276
1711031700000|2024-03-21 14:35:00|13424.9|13422.9|13428.2|13426.2|13428.8|13426.8|13424.7|13422.7|307
1711032000000|2024-03-21 14:40:00|13428|13426|13427.8|13425.8|13430.4|13428.4|13425.4|13423.4|270
1711032300000|2024-03-21 14:45:00|13427.7|13425.7|13425.9|13423.9|13427.8|13425.8|13425.6|13423.6|149
1711032600000|2024-03-21 14:50:00|13426|13424|13424.8|13422.8|13426.3|13424.3|13424.8|13422.8|214
1711032900000|2024-03-21 14:55:00|13424.9|13422.9|13426.2|13424.2|13426.4|13424.4|13424.3|13422.3|281
1711033200000|2024-03-21 15:00:00|13426.1|13424.1|13430.1|13428.1|13430.3|13428.3|13426|13424|264
1711033500000|2024-03-21 15:05:00|13430.2|13428.2|13430.3|13428.3|13431.4|13429.4|13430|13428|187
1711033800000|2024-03-21 15:10:00|13430.2|13428.2|13433.1|13431.1|13433.3|13431.3|13429.1|13427.1|178
1711034100000|2024-03-21 15:15:00|13433|13431|13433.9|13431.9|13434.8|13432.8|13431.6|13429.6|238
1711034400000|2024-03-21 15:20:00|13433.8|13431.8|13436.1|13434.1|13436.6|13434.6|13432.7|13430.7|206
1711034700000|2024-03-21 15:25:00|13436.2|13434.2|13437.2|13435.2|13439.2|13437.2|13436.1|13434.1|245
1711035000000|2024-03-21 15:30:00|13437.1|13435.1|13435.8|13433.8|13437.2|13435.2|13434.1|13432.1|222
1711035300000|2024-03-21 15:35:00|13435.9|13433.9|13435.1|13433.1|13436.2|13434.2|13434.1|13432.1|197
1711035600000|2024-03-21 15:40:00|13435.2|13433.2|13434.7|13432.7|13436.8|13434.8|13434.2|13431.4|215
1711035900000|2024-03-21 15:45:00|13434.8|13432.8|13435.2|13433.2|13436.3|13434.3|13434.4|13431.7|197
1711036200000|2024-03-21 15:50:00|13435.3|13433.3|13438.6|13436.6|13439.1|13437.1|13434.8|13432.3|272
1711036500000|2024-03-21 15:55:00|13438.7|13436.7|13439.5|13437.5|13440.9|13438.3|13438.1|13435.8|307
1711036800000|2024-03-21 16:00:00|13439.4|13437.4|13437.6|13435.6|13439.8|13437.8|13437.6|13435.6|153
1711037100000|2024-03-21 16:05:00|13437.7|13435.7|13439.1|13437.1|13439.2|13437.2|13436.5|13434.5|103
1711037400000|2024-03-21 16:10:00|13439|13437|13437.8|13435.8|13440|13438|13437.5|13435.1|186
1711037700000|2024-03-21 16:15:00|13437.7|13435.7|13439|13437|13439.2|13437.2|13437.4|13435.1|180
1711038000000|2024-03-21 16:20:00|13439.1|13437.1|13439.1|13437.1|13440.9|13437.7|13437.9|13435|178
1711038300000|2024-03-21 16:25:00|13439.2|13437.2|13438.3|13434.8|13439.8|13437.2|13437.5|13434.7|208
1711038600000|2024-03-21 16:30:00|13438.2|13434.7|13436.4|13434.4|13438.6|13436|13436.3|13434.3|130
1711038900000|2024-03-21 16:35:00|13436.3|13434.3|13436.5|13434.5|13436.7|13434.7|13436.2|13434.2|111
1711039200000|2024-03-21 16:40:00|13436.4|13434.4|13438.2|13436.2|13438.3|13436.3|13435.7|13433.7|183
1711039500000|2024-03-21 16:45:00|13438.3|13436.3|13438.1|13436.1|13439.3|13436.8|13437.9|13435.6|144
1711039800000|2024-03-21 16:50:00|13438.2|13436.2|13438.3|13436.3|13438.4|13436.4|13437.9|13435.9|148
1711040100000|2024-03-21 16:55:00|13438.2|13436.2|13438|13436|13438.6|13436.6|13437.7|13435.7|133
1711040400000|2024-03-21 17:00:00|13438.1|13436.1|13441.9|13438.4|13442|13439.3|13437.9|13435.9|189
1711040700000|2024-03-21 17:05:00|13442|13438.5|13438.8|13436.8|13442|13438.7|13438.7|13436.7|149
1711041000000|2024-03-21 17:10:00|13438.7|13436.7|13436.1|13434.1|13438.8|13436.8|13436.1|13434.1|167
1711041300000|2024-03-21 17:15:00|13436|13434|13436.2|13434.2|13436.3|13434.3|13435.4|13433.4|146
1711041600000|2024-03-21 17:20:00|13436.3|13434.3|13436.4|13434.4|13437.1|13435.1|13436|13434|129
1711041900000|2024-03-21 17:25:00|13436.3|13434.3|13439.1|13437.1|13439.9|13437.9|13436.3|13434.3|139
1711042200000|2024-03-21 17:30:00|13439.2|13437.2|13439.8|13437.8|13439.9|13437.9|13438.8|13436.3|128
1711042500000|2024-03-21 17:35:00|13439.9|13437.9|13440.1|13438.1|13440.2|13438.2|13439.1|13437.1|160
1711042800000|2024-03-21 17:40:00|13440|13438|13440.9|13438.9|13441.1|13439.1|13439.9|13437.9|144
1711043100000|2024-03-21 17:45:00|13441|13439|13442|13440|13442.1|13440.1|13440.9|13438.9|141
1711043400000|2024-03-21 17:50:00|13441.9|13439.9|13441.5|13439.5|13442|13440|13441|13439|138
1711043700000|2024-03-21 17:55:00|13441.6|13439.6|13440.9|13438.9|13443|13440.3|13440.9|13438.9|150
1711044000000|2024-03-21 18:00:00|13441|13439|13441|13439|13441.4|13439.4|13440.4|13438.4|159
1711044300000|2024-03-21 18:05:00|13440.9|13438.9|13440.8|13438.8|13441.8|13439.1|13440.7|13437.9|181
1711044600000|2024-03-21 18:10:00|13440.7|13438.7|13440.9|13438.9|13441.2|13439.1|13440.2|13437.5|130
1711044900000|2024-03-21 18:15:00|13440.8|13438.8|13440.9|13437.4|13441.7|13439|13440.2|13437.3|151
1711045200000|2024-03-21 18:20:00|13441|13437.5|13440.2|13438.2|13441|13438.2|13439.5|13437|124
1711045500000|2024-03-21 18:25:00|13440.1|13438.1|13439.9|13437.9|13440.8|13438.2|13439.6|13436.8|192
1711045800000|2024-03-21 18:30:00|13440|13438|13440.7|13437.2|13440.9|13438|13439.7|13436.9|195
1711046100000|2024-03-21 18:35:00|13440.8|13437.3|13440.1|13438.1|13441.3|13438.6|13439.9|13437.2|156
1711046400000|2024-03-21 18:40:00|13440.2|13438.2|13439|13437|13440.9|13438.2|13438.4|13436.4|176
1711046700000|2024-03-21 18:45:00|13439.1|13437.1|13439.1|13437.1|13439.1|13437.1|13438.3|13436.3|88
1711047000000|2024-03-21 18:50:00|13439|13437|13438.5|13436.5|13439.2|13437.2|13438.4|13436.4|149
1711047300000|2024-03-21 18:55:00|13438.6|13436.6|13439.2|13437.2|13439.2|13437.2|13438.4|13436.4|77
1711047600000|2024-03-21 19:00:00|13439.1|13437.1|13439.8|13436.3|13440|13437.6|13438.9|13436.2|70
1711047900000|2024-03-21 19:05:00|13439.7|13436.2|13439.8|13436.3|13439.9|13437.1|13438.8|13436.1|76
1711048200000|2024-03-21 19:10:00|13439.9|13436.4|13441.4|13437.9|13441.5|13438.3|13439.1|13436.3|94
1711048500000|2024-03-21 19:15:00|13441.3|13437.8|13441.9|13438.4|13442|13439.3|13440.5|13437.7|67
1711048800000|2024-03-21 19:20:00|13441.8|13438.3|13442.2|13438.7|13442.5|13439.6|13441.5|13438.3|200
1711049100000|2024-03-21 19:25:00|13442.1|13438.6|13441.1|13437.6|13442.3|13438.8|13440.6|13437.5|145
1711049400000|2024-03-21 19:30:00|13441.2|13437.7|13441.9|13438.4|13442|13438.5|13440.7|13437.2|143
1711049700000|2024-03-21 19:35:00|13442|13438.5|13441.8|13438.3|13442.3|13438.8|13441.4|13437.9|152
1711050000000|2024-03-21 19:40:00|13441.9|13438.4|13441.8|13438.3|13442.2|13438.7|13441.1|13437.6|113
1711050300000|2024-03-21 19:45:00|13441.9|13438.4|13442.4|13438.9|13443.2|13440.1|13441.4|13437.9|94
1711050600000|2024-03-21 19:50:00|13442.3|13438.8|13441.6|13439.6|13442.4|13439.7|13441|13438.5|121
1711050900000|2024-03-21 19:55:00|13441.5|13439.5|13442.5|13439|13443.9|13440.4|13441.5|13438.6|173
1711051200000|2024-03-21 20:00:00|13441.7|13439.7|13441|13437.5|13442.1|13439.7|13440.9|13437.4|151
1711051500000|2024-03-21 20:05:00|13441.2|13437.7|13440.9|13437.4|13441.5|13438|13440.5|13437|157
1711051800000|2024-03-21 20:10:00|13440.8|13437.3|13440.7|13437.2|13441|13438.1|13440.1|13437|115
1711052100000|2024-03-21 20:15:00|13440.6|13437.1|13439.5|13436|13440.8|13437.3|13439.4|13435.9|104
1711052400000|2024-03-21 20:20:00|13439.4|13435.9|13439.5|13436|13439.7|13436.2|13439.3|13435.8|200
1711052700000|2024-03-21 20:25:00|13439.6|13436.1|13439.5|13436|13439.7|13436.2|13439.4|13435.9|74
1711053000000|2024-03-21 20:30:00|13439.6|13436.1|13439.9|13436.4|13440|13436.5|13439.5|13436|175
1711053300000|2024-03-21 20:35:00|13440|13436.5|13442.9|13439.4|13443|13439.5|13440|13436.5|70
1711053600000|2024-03-21 20:40:00|13443|13439.5|13441.4|13437.9|13443.9|13440.4|13441.4|13437.9|40
1711053900000|2024-03-21 20:45:00|13441.5|13438|13441.7|13438.2|13442.1|13438.6|13441.1|13437.6|32
1711054200000|2024-03-21 20:50:00|13441.6|13438.1|13441.4|13437.9|13441.6|13438.1|13441.3|13437.8|25
1711054500000|2024-03-21 20:55:00|13441.5|13438|13441.6|13436.2|13442.6|13438.1|13440.7|13436.2|73
1711054800000|2024-03-21 21:00:00|13441.2|13436.1|13441.5|13435.1|13442.1|13436.1|13441.1|13434.8|10
1711055100000|2024-03-21 21:05:00|13440.8|13435.7|13440.8|13436|13441.2|13436.3|13440.3|13435.5|86
1711055400000|2024-03-21 21:10:00|13440.9|13436.1|13440.8|13435.6|13441.2|13436.4|13440.7|13435.3|98
1711055700000|2024-03-21 21:15:00|13441|13435.5|13440.6|13435.8|13441.2|13435.9|13440.3|13435.2|88
1711056000000|2024-03-21 21:20:00|13440.7|13435.9|13440.8|13435.9|13440.9|13436|13440.5|13435.8|19
1711056300000|2024-03-21 21:25:00|13440.4|13435.8|13440.8|13435.9|13440.9|13435.9|13440.4|13435.8|9
1711056600000|2024-03-21 21:30:00|13440.9|13436|13440.7|13436.2|13441|13436.2|13440.7|13436|45
1711056900000|2024-03-21 21:35:00|13440.6|13436.1|13440.5|13430.4|13441.2|13436.3|13439.3|13429.4|133
1711057200000|2024-03-21 21:40:00|13440.4|13430.5|13439.8|13431.5|13440.9|13432.1|13439.6|13429.3|168
1711057500000|2024-03-21 21:45:00|13439.7|13431.4|13439.6|13429.9|13440.2|13432.5|13439.4|13429.8|222
1711057800000|2024-03-21 21:50:00|13439.7|13430|13439.8|13431.3|13440.8|13431.4|13439.5|13429.8|166
1711058100000|2024-03-21 21:55:00|13439.6|13431.5|13441.6|13433.6|13444|13434|13439.6|13429.6|172
1711058400000|2024-03-21 22:00:00|13441|13432.3|13437.2|13432|13442.4|13433.2|13435.9|13430.8|273
1711058700000|2024-03-21 22:05:00|13437.1|13431.9|13436.6|13432.9|13440.2|13433.1|13436.1|13431.6|450
1711059000000|2024-03-21 22:10:00|13437.2|13432.8|13438.6|13432.4|13439.5|13433.5|13436.1|13431.8|597
1711059300000|2024-03-21 22:15:00|13438.4|13432.5|13435.4|13431.9|13438.8|13433.5|13435.1|13431.6|182
1711059600000|2024-03-21 22:20:00|13435.3|13431.8|13435.4|13431.9|13435.6|13432.1|13435.2|13431.7|95
1711059900000|2024-03-21 22:25:00|13435.3|13431.8|13433.1|13429.6|13436.7|13433.1|13432.8|13429.3|250
1711060200000|2024-03-21 22:30:00|13433|13429.5|13433.3|13429.8|13433.3|13429.8|13432.9|13429.4|61
1711060500000|2024-03-21 22:35:00|13433.4|13429.9|13436.3|13432.8|13442.5|13439|13433.2|13429.7|126
1711060800000|2024-03-21 22:40:00|13436.4|13432.9|13438.1|13434.6|13438.1|13434.6|13436.4|13432.9|54
1711061100000|2024-03-21 22:45:00|13438.2|13434.7|13438|13434.5|13438.4|13434.9|13437.1|13433.6|48
1711061400000|2024-03-21 22:50:00|13438.1|13434.6|13438.2|13434.7|13439.4|13435.9|13438.1|13434.6|48
1711061700000|2024-03-21 22:55:00|13438.1|13434.6|13438.1|13434.6|13438.3|13434.8|13437.9|13434.4|30
1711062000000|2024-03-21 23:00:00|13438|13434.5|13440.4|13436.9|13440.4|13436.9|13438|13434.5|87
1711062300000|2024-03-21 23:05:00|13440.5|13437|13438.9|13435.4|13440.5|13437|13438.9|13435.4|90
1711062600000|2024-03-21 23:10:00|13439|13435.5|13438.2|13434.7|13439.7|13436.2|13438.1|13434.6|57
1711062900000|2024-03-21 23:15:00|13438.3|13434.8|13438.4|13434.9|13438.7|13435.2|13438.2|13434.7|54
1711063200000|2024-03-21 23:20:00|13438.3|13434.8|13437.8|13434.3|13438.4|13434.9|13437.7|13434.2|75
1711063500000|2024-03-21 23:25:00|13437.7|13434.2|13437.7|13434.2|13438.2|13434.7|13437.7|13434.2|77
1711063800000|2024-03-21 23:30:00|13437.8|13434.3|13440.2|13436.7|13440.2|13436.7|13437.6|13434.1|117
1711064100000|2024-03-21 23:35:00|13440.1|13436.6|13440|13436.5|13440.2|13436.7|13439.9|13436.4|52
1711064400000|2024-03-21 23:40:00|13440.1|13436.6|13439.6|13436.1|13440.1|13436.9|13438.9|13435.9|39
1711064700000|2024-03-21 23:45:00|13439.5|13436|13438.2|13434.7|13439.5|13436|13436.5|13433.3|36
1711065000000|2024-03-21 23:50:00|13438.3|13434.8|13439.4|13435.9|13439.8|13436.3|13438.2|13434.7|52
1711065300000|2024-03-21 23:55:00|13439.3|13435.8|13438.4|13434.9|13439.5|13436|13438.3|13434.8|44
1711065600000|2024-03-22 00:00:00|13438.5|13435|13437.6|13435.6|13439.3|13436.4|13437.4|13434.6|110
1711065900000|2024-03-22 00:05:00|13438.3|13434.8|13435.8|13432.3|13438.3|13435.3|13434.6|13432|92
1711066200000|2024-03-22 00:10:00|13435.6|13432.1|13436.4|13434.4|13437.7|13434.6|13435.6|13432.1|101
1711066500000|2024-03-22 00:15:00|13437.1|13433.6|13435.1|13433.1|13437.1|13434.6|13434.6|13432.6|86
1711066800000|2024-03-22 00:20:00|13435|13433|13432.8|13430.8|13435.1|13433.1|13432.1|13430.1|90
1711067100000|2024-03-22 00:25:00|13432.9|13430.9|13432.9|13430.9|13433.2|13431.2|13432.2|13430.2|69
1711067400000|2024-03-22 00:30:00|13433|13431|13430.6|13428.6|13433|13431|13430.5|13428.5|98
1711067700000|2024-03-22 00:35:00|13430.5|13428.5|13432.6|13430.6|13433|13431|13430.5|13428.5|130
1711068000000|2024-03-22 00:40:00|13432.7|13430.7|13432.2|13430.2|13433|13431|13431.9|13429.5|117
1711068300000|2024-03-22 00:45:00|13432|13430|13434.2|13432.2|13435.5|13433.5|13432|13430|81
1711068600000|2024-03-22 00:50:00|13434.3|13432.3|13431.9|13429.9|13434.6|13432.6|13431.2|13429.2|135
1711068900000|2024-03-22 00:55:00|13431.8|13429.8|13433.4|13431.4|13433.4|13431.4|13431.3|13429.3|150
1711069200000|2024-03-22 01:00:00|13433.3|13431.3|13433.1|13431.1|13433.8|13431.8|13432.6|13430.6|121
1711069500000|2024-03-22 01:05:00|13433|13431|13430.1|13428.1|13433|13431|13429.9|13427.9|74
1711069800000|2024-03-22 01:10:00|13430.2|13428.2|13430.7|13428.7|13431.1|13429.1|13430.2|13428.2|84
1711070100000|2024-03-22 01:15:00|13430.8|13428.8|13430.8|13428.8|13431.7|13429.7|13430|13427.5|112
1711070400000|2024-03-22 01:20:00|13430.9|13428.9|13431.7|13429.7|13432.3|13430.3|13430.9|13428.9|90
1711070700000|2024-03-22 01:25:00|13431.6|13429.6|13433.5|13431.5|13434.1|13432.1|13431.6|13429.6|112
1711071000000|2024-03-22 01:30:00|13433.6|13431.6|13435.5|13433.5|13435.9|13433.9|13433.5|13431.5|180
1711071300000|2024-03-22 01:35:00|13435.6|13433.6|13449.7|13446.2|13451.2|13448.4|13435.6|13433.6|427
1711071600000|2024-03-22 01:40:00|13449.8|13446.3|13450.1|13448.1|13450.4|13448.3|13446.8|13443.3|279
1711071900000|2024-03-22 01:45:00|13450|13448|13458.5|13456.5|13458.6|13456.6|13448.9|13446.9|310
1711072200000|2024-03-22 01:50:00|13459.3|13455.8|13460|13458|13460.2|13458.2|13456.7|13454.2|275
1711072500000|2024-03-22 01:55:00|13459.9|13457.9|13459.3|13457.3|13461.4|13459.4|13458.5|13456.5|255
1711072800000|2024-03-22 02:00:00|13459.4|13457.4|13460.8|13458.8|13461|13459|13455.5|13453.5|237
1711073100000|2024-03-22 02:05:00|13460.9|13458.9|13459.5|13457.5|13463|13461|13459.2|13457.2|237
1711073400000|2024-03-22 02:10:00|13459.4|13457.4|13460.4|13458.4|13460.4|13458.4|13455.3|13453.3|240
1711073700000|2024-03-22 02:15:00|13460.3|13458.3|13459|13457|13462.6|13460.6|13458.8|13456.8|195
1711074000000|2024-03-22 02:20:00|13459.1|13457.1|13460.2|13458.2|13462.7|13460.7|13457.8|13455.8|223
1711074300000|2024-03-22 02:25:00|13460.1|13458.1|13459.6|13457.6|13460.8|13458.8|13457.1|13455.1|177
1711074600000|2024-03-22 02:30:00|13459.7|13457.7|13462.9|13460.9|13463.2|13461.2|13459.5|13457.5|152
1711074900000|2024-03-22 02:35:00|13463|13461|13467.8|13465.8|13468.1|13466.1|13462.7|13460.7|199
1711075200000|2024-03-22 02:40:00|13467.9|13465.9|13468|13466|13469.7|13467.7|13467.4|13465.4|238
1711075500000|2024-03-22 02:45:00|13468.1|13466.1|13464.5|13462.5|13468.1|13466.1|13464.1|13462.1|167
1711075800000|2024-03-22 02:50:00|13464.4|13462.4|13467.6|13465.6|13468.1|13466.1|13464.3|13462.3|153
1711076100000|2024-03-22 02:55:00|13467.5|13465.5|13468.3|13466.3|13469.8|13467.8|13465.6|13463.6|164
1711076400000|2024-03-22 03:00:00|13468.4|13466.4|13469.5|13467.5|13470.6|13468.6|13468.4|13466.4|163
1711076700000|2024-03-22 03:05:00|13469.4|13467.4|13472|13470|13472.1|13470.1|13469|13467|90
1711077000000|2024-03-22 03:10:00|13472.1|13470.1|13472.4|13470.4|13474.7|13472.7|13471.1|13469.1|134
1711077300000|2024-03-22 03:15:00|13472.1|13470.1|13469.1|13467.1|13472.3|13470.3|13468.9|13466.2|133
1711077600000|2024-03-22 03:20:00|13469.2|13467.2|13467.7|13465.7|13470|13468|13467.7|13465.7|104
1711077900000|2024-03-22 03:25:00|13467.6|13465.6|13465.5|13463.5|13467.6|13465.6|13464.9|13462.9|157
1711078200000|2024-03-22 03:30:00|13465.6|13463.6|13465.8|13463.8|13466.3|13464.3|13465.1|13463.1|115
1711078500000|2024-03-22 03:35:00|13465.9|13463.9|13464.5|13462.5|13466.1|13464.1|13464.3|13462.3|84
1711078800000|2024-03-22 03:40:00|13464.6|13462.6|13465.4|13463.4|13466.1|13464.1|13464.6|13462.6|103
1711079100000|2024-03-22 03:45:00|13465.5|13463.5|13465.6|13463.6|13466.1|13464.1|13464.8|13462.8|83
1711079400000|2024-03-22 03:50:00|13465.5|13463.5|13470.6|13468.6|13470.6|13468.6|13465.5|13463.5|133
1711079700000|2024-03-22 03:55:00|13470.5|13468.5|13472|13470|13472.4|13470.4|13470|13468|151
1711080000000|2024-03-22 04:00:00|13472.1|13470.1|13471.2|13469.2|13472.3|13470.3|13469.9|13467.9|143
1711080300000|2024-03-22 04:05:00|13471.1|13469.1|13472|13470|13472.4|13470.1|13470.4|13468.2|147
1711080600000|2024-03-22 04:10:00|13471.9|13469.9|13473.6|13471.6|13473.7|13471.7|13471.3|13469.3|169
1711080900000|2024-03-22 04:15:00|13473.5|13471.5|13473.3|13471.3|13476.2|13474.2|13473.3|13471.3|146
1711081200000|2024-03-22 04:20:00|13473.4|13471.4|13474.2|13472.2|13474.5|13472.5|13472.7|13470.5|150
1711081500000|2024-03-22 04:25:00|13474.3|13472.3|13477.2|13475.2|13477.3|13475.3|13474.3|13472.3|117
1711081800000|2024-03-22 04:30:00|13477.1|13475.1|13474.4|13472.4|13477.1|13475.1|13474.4|13472.4|101
1711082100000|2024-03-22 04:35:00|13474.5|13472.5|13475.3|13473.3|13475.9|13473.9|13474.5|13472.5|52
1711082400000|2024-03-22 04:40:00|13475.4|13473.4|13476|13474|13477.1|13475.1|13475.3|13473.3|72
1711082700000|2024-03-22 04:45:00|13476.1|13474.1|13479|13477|13479.1|13477.1|13476.1|13474.1|80
1711083000000|2024-03-22 04:50:00|13479.1|13477.1|13478.9|13476.9|13480|13478|13478.6|13476.6|70
1711083300000|2024-03-22 04:55:00|13479|13477|13477.2|13475.2|13479|13477|13477.2|13475.2|90
1711083600000|2024-03-22 05:00:00|13477.3|13475.3|13473.6|13471.6|13477.3|13475.3|13473.5|13471.5|126
1711083900000|2024-03-22 05:05:00|13473.5|13471.5|13474.8|13472.8|13475|13473|13473.5|13471.5|99
1711084200000|2024-03-22 05:10:00|13474.9|13472.9|13473.7|13471.7|13475|13473|13473.2|13471.2|100
1711084500000|2024-03-22 05:15:00|13473.6|13471.6|13470.5|13468.5|13473.9|13471.9|13470.5|13468.5|114
1711084800000|2024-03-22 05:20:00|13470.6|13468.6|13475.1|13473.1|13475.4|13473.4|13470.5|13468.5|133
1711085100000|2024-03-22 05:25:00|13475.2|13473.2|13474.2|13472.2|13475.4|13473.4|13473.4|13471.4|105
1711085400000|2024-03-22 05:30:00|13474.1|13472.1|13472.6|13470.6|13474.6|13472.6|13472.6|13470.6|104
1711085700000|2024-03-22 05:35:00|13472.7|13470.7|13471.9|13469.9|13473.5|13471.5|13471.3|13469.3|90
1711086000000|2024-03-22 05:40:00|13471.8|13469.8|13472.3|13470.3|13472.8|13470.8|13471.4|13469.4|116
1711086300000|2024-03-22 05:45:00|13472.7|13470.7|13471|13469|13472.9|13470.9|13470.7|13468.7|149
1711086600000|2024-03-22 05:50:00|13471.2|13469.2|13471.7|13469.7|13472.4|13470.4|13471.2|13469.2|119
1711086900000|2024-03-22 05:55:00|13471.8|13469.8|13471.7|13469.7|13471.9|13469.9|13470.5|13468.5|108
1711087200000|2024-03-22 06:00:00|13471.8|13469.8|13473.6|13471.6|13473.7|13471.7|13471.8|13469.8|127
1711087500000|2024-03-22 06:05:00|13473.7|13471.7|13471.3|13469.3|13473.7|13471.7|13470.9|13468.9|125
1711087800000|2024-03-22 06:10:00|13471.2|13469.2|13470.5|13468.5|13472|13470|13469.6|13467.6|128
1711088100000|2024-03-22 06:15:00|13470.4|13468.4|13469.5|13467.5|13470.5|13468.5|13468.5|13466.5|138
1711088400000|2024-03-22 06:20:00|13469.6|13467.6|13472|13470|13472.4|13470.4|13469.6|13467.6|114
1711088700000|2024-03-22 06:25:00|13471.9|13469.9|13473.1|13471.1|13473.6|13471.6|13471.9|13469.9|135
1711089000000|2024-03-22 06:30:00|13473|13471|13473.8|13471.8|13475.1|13473.1|13473|13471|126
1711089300000|2024-03-22 06:35:00|13473.7|13471.7|13474.5|13472.5|13474.7|13472.7|13473.4|13471.4|79
1711089600000|2024-03-22 06:40:00|13474.3|13472.3|13477|13475|13477.2|13475.2|13474.1|13472.1|112
1711089900000|2024-03-22 06:45:00|13476.9|13474.9|13478|13476|13478|13476|13476.5|13474.5|105
1711090200000|2024-03-22 06:50:00|13478.1|13476.1|13477.9|13475.9|13478.5|13476.5|13476.5|13474.5|125
1711090500000|2024-03-22 06:55:00|13478|13476|13476.7|13474.7|13478.3|13476.3|13475.5|13473.5|113
1711090800000|2024-03-22 07:00:00|13476.8|13474.8|13474.4|13472.4|13476.9|13474.9|13473.5|13471.5|197
1711091100000|2024-03-22 07:05:00|13474.3|13472.3|13475|13473|13475.5|13473.5|13473.3|13471.3|235
1711091400000|2024-03-22 07:10:00|13475.1|13473.1|13476.2|13474.2|13477.2|13475.2|13474.9|13472.9|160
1711091700000|2024-03-22 07:15:00|13476.1|13474.1|13480.7|13478.7|13480.8|13478.8|13476.1|13474.1|193
1711092000000|2024-03-22 07:20:00|13480.6|13478.6|13481.3|13479.3|13482.6|13480.6|13480.5|13478.5|184
1711092300000|2024-03-22 07:25:00|13481.4|13479.4|13482.9|13480.9|13484|13482|13481.3|13479.3|145
1711092600000|2024-03-22 07:30:00|13483|13481|13480.5|13478.5|13483.3|13481.3|13480.3|13478.3|183
1711092900000|2024-03-22 07:35:00|13480.4|13478.4|13478.4|13476.4|13480.4|13478.4|13476.5|13474.5|217
1711093200000|2024-03-22 07:40:00|13478.2|13476.2|13480.1|13478.1|13480.3|13478.3|13477.6|13475.6|137
1711093500000|2024-03-22 07:45:00|13480|13478|13476.7|13474.7|13480.6|13478.6|13476.7|13474.7|173
1711093800000|2024-03-22 07:50:00|13476.8|13474.8|13476.6|13474.6|13479|13477|13476.6|13474.6|127
1711094100000|2024-03-22 07:55:00|13476.7|13474.7|13476.6|13474.6|13477|13475|13473.7|13471.7|193
1711094400000|2024-03-22 08:00:00|13476.5|13474.5|13476.8|13474.8|13476.9|13474.9|13474.4|13472.4|193
1711094700000|2024-03-22 08:05:00|13476.7|13474.7|13481.1|13479.1|13482.5|13479.7|13476.7|13474.7|204
1711095000000|2024-03-22 08:10:00|13481|13479|13484.4|13482.4|13486.7|13484.1|13481|13479|315
1711095300000|2024-03-22 08:15:00|13484.3|13482.3|13488.2|13486.2|13490.5|13488.5|13484.2|13482.2|289
1711095600000|2024-03-22 08:20:00|13488.1|13486.1|13487.8|13485.8|13488.1|13486.1|13485.1|13483.1|300
1711095900000|2024-03-22 08:25:00|13488|13486|13489.7|13487.7|13489.8|13487.8|13486.1|13483.7|278
1711096200000|2024-03-22 08:30:00|13489.8|13487.8|13487.3|13485.3|13489.8|13487.8|13485.6|13483.6|235
1711096500000|2024-03-22 08:35:00|13487.2|13485.2|13485.4|13483.4|13489.2|13487.2|13485.2|13483.2|236
1711096800000|2024-03-22 08:40:00|13485.3|13483.3|13484.2|13482.2|13485.7|13483.7|13483.3|13481.3|170
1711097100000|2024-03-22 08:45:00|13484.1|13482.1|13486.5|13484.5|13487.1|13485.1|13484.1|13482.1|197
1711097400000|2024-03-22 08:50:00|13486.4|13484.4|13486.6|13484.6|13488.8|13486.8|13486.4|13484.4|196
1711097700000|2024-03-22 08:55:00|13486.7|13484.7|13484.5|13482.5|13486.7|13484.7|13484.5|13482.5|165
1711098000000|2024-03-22 09:00:00|13484.4|13482.4|13483|13481|13484.4|13482.4|13479.4|13477.4|275
1711098300000|2024-03-22 09:05:00|13483.1|13481.1|13483.5|13481.5|13484|13482|13482.3|13480.3|212
1711098600000|2024-03-22 09:10:00|13483.4|13481.4|13480|13478|13483.6|13481.6|13479.9|13477.9|218
1711098900000|2024-03-22 09:15:00|13479.9|13477.9|13479|13477|13479.9|13477.9|13478.8|13476.8|137
1711099200000|2024-03-22 09:20:00|13478.9|13476.9|13480.9|13478.9|13481|13479|13478.9|13476.9|129
1711099500000|2024-03-22 09:25:00|13481.3|13479.3|13481.6|13479.6|13482.4|13479.7|13480.8|13478.7|150
1711099800000|2024-03-22 09:30:00|13481.7|13479.7|13484.7|13482.7|13484.7|13482.7|13481.7|13479|119
1711100100000|2024-03-22 09:35:00|13484.6|13482.6|13486|13484|13486.4|13484.4|13484.2|13482.2|165
1711100400000|2024-03-22 09:40:00|13486.1|13484.1|13487.5|13485.5|13488.1|13486.1|13486|13484|182
1711100700000|2024-03-22 09:45:00|13487.6|13485.6|13490.4|13488.4|13490.4|13488.4|13487.4|13485.4|228
1711101000000|2024-03-22 09:50:00|13490.5|13488.5|13490.2|13488.2|13490.9|13488.9|13489.8|13487.8|179
1711101300000|2024-03-22 09:55:00|13490.3|13488.3|13488.9|13485.4|13491.3|13489.3|13488.2|13485.3|144
1711101600000|2024-03-22 10:00:00|13488.8|13485.3|13486.1|13484.1|13488.9|13485.4|13484.1|13482|173
1711101900000|2024-03-22 10:05:00|13486|13484|13488.3|13486.3|13488.4|13486.4|13485.7|13483.7|247
1711102200000|2024-03-22 10:10:00|13488.2|13486.2|13490.3|13488.3|13491.4|13488.7|13487.7|13485.6|229
1711102500000|2024-03-22 10:15:00|13490.2|13488.2|13488.4|13486.4|13490.4|13488.4|13487.5|13485.5|234
1711102800000|2024-03-22 10:20:00|13488.5|13486.5|13490.5|13488.5|13490.7|13488.7|13488.5|13486.5|220
1711103100000|2024-03-22 10:25:00|13490.6|13488.6|13490.4|13488.4|13491.8|13489.8|13489.3|13487.3|193
1711103400000|2024-03-22 10:30:00|13490.5|13488.5|13490.6|13487.1|13491.4|13488.7|13489|13486.4|251
1711103700000|2024-03-22 10:35:00|13490.5|13487|13490.7|13488.7|13491.7|13489.5|13489.5|13486.9|225
1711104000000|2024-03-22 10:40:00|13490.8|13488.8|13492.2|13490.2|13492.8|13490.5|13490.7|13488.7|172
1711104300000|2024-03-22 10:45:00|13492.1|13490.1|13492.5|13490.5|13493.2|13491.2|13491.9|13489.9|177
1711104600000|2024-03-22 10:50:00|13492.4|13490.4|13494.9|13492.9|13495.2|13493.2|13492.3|13490.3|188
1711104900000|2024-03-22 10:55:00|13495|13493|13495.2|13493.2|13496.1|13493.8|13494.5|13492.1|175
1711105200000|2024-03-22 11:00:00|13495.1|13493.1|13495.1|13493.1|13495.6|13493.6|13494.3|13492.3|138
1711105500000|2024-03-22 11:05:00|13495|13493|13494.6|13492.6|13496.5|13493.6|13493.8|13491.8|192
1711105800000|2024-03-22 11:10:00|13494.5|13492.5|13491.8|13489.8|13494.7|13492.7|13491.3|13489.3|143
1711106100000|2024-03-22 11:15:00|13491.9|13489.9|13493.9|13491.9|13494.2|13492.2|13490.6|13488.6|202
1711106400000|2024-03-22 11:20:00|13494|13492|13496.4|13494.4|13496.5|13494.5|13493.9|13491.9|142
1711106700000|2024-03-22 11:25:00|13496.5|13494.5|13495|13493|13496.7|13494.7|13493.8|13491.8|185
1711107000000|2024-03-22 11:30:00|13495.1|13493.1|13496.1|13494.1|13496.6|13494.6|13493.2|13491.2|190
1711107300000|2024-03-22 11:35:00|13496|13494|13496.8|13494.8|13496.8|13494.8|13495.3|13493.3|126
1711107600000|2024-03-22 11:40:00|13496.7|13494.7|13496.3|13494.3|13498.3|13496.3|13495.5|13493.5|172
1711107900000|2024-03-22 11:45:00|13496.2|13494.2|13499.2|13497.2|13499.4|13497.4|13496.2|13494.2|116
1711108200000|2024-03-22 11:50:00|13499.1|13497.1|13497.5|13495.5|13501.8|13499.1|13497.5|13495.5|211
1711108500000|2024-03-22 11:55:00|13497.4|13495.4|13496.2|13492.7|13497.7|13495.7|13495.4|13492.7|215
1711108800000|2024-03-22 12:00:00|13495.5|13493.5|13493|13491|13495.9|13493.5|13492.9|13490.9|185
1711109100000|2024-03-22 12:05:00|13493.1|13491.1|13491.7|13489.7|13494.1|13492.1|13491.6|13489.6|125
1711109400000|2024-03-22 12:10:00|13491.6|13489.6|13491|13489|13492.2|13490.2|13490.5|13488.5|223
1711109700000|2024-03-22 12:15:00|13491.1|13489.1|13485.9|13483.9|13491.1|13489.1|13485.8|13483.8|193
1711110000000|2024-03-22 12:20:00|13485.3|13483.3|13483|13481|13487.6|13484.8|13482.8|13479.7|269
1711110300000|2024-03-22 12:25:00|13482.9|13480.9|13483.8|13481.8|13484.7|13481.8|13481.7|13479.2|191
1711110600000|2024-03-22 12:30:00|13483.7|13481.7|13481|13479|13484.7|13482.1|13479.9|13477.1|179
1711110900000|2024-03-22 12:35:00|13481.1|13479.1|13478.9|13476.9|13481.6|13479.1|13478.8|13476.2|239
1711111200000|2024-03-22 12:40:00|13479|13477|13478.2|13476.2|13480|13478|13478|13476|115
1711111500000|2024-03-22 12:45:00|13478.1|13476.1|13479.6|13477.6|13480.2|13478.2|13477.5|13475.5|155
1711111800000|2024-03-22 12:50:00|13479.7|13477.7|13480.9|13477.4|13481|13478.2|13478.8|13475.3|154
1711112100000|2024-03-22 12:55:00|13480.8|13477.3|13481|13479|13482.3|13479.6|13480.2|13477.2|82
1711112400000|2024-03-22 13:00:00|13481.1|13479.1|13481.4|13479.4|13482.2|13480.2|13481|13479|95
1711112700000|2024-03-22 13:05:00|13481.1|13479.1|13484.1|13482.1|13484.8|13482.8|13480.6|13478.6|163
1711113000000|2024-03-22 13:10:00|13484.2|13482.2|13484.2|13482.2|13485.9|13483.6|13484.2|13481.3|135
1711113300000|2024-03-22 13:15:00|13484.1|13482.1|13480.9|13478.9|13484.3|13482.3|13480.3|13478.3|149
1711113600000|2024-03-22 13:20:00|13480.8|13478.8|13479|13477|13480.9|13478.9|13478.8|13476.8|151
1711113900000|2024-03-22 13:25:00|13479.1|13477.1|13480|13478|13480.9|13478.9|13478.5|13476.5|120
1711114200000|2024-03-22 13:30:00|13480.1|13478.1|13482.5|13479|13483.6|13480.1|13478.5|13476.5|178
1711114500000|2024-03-22 13:35:00|13482.4|13478.9|13479.8|13477.8|13485|13482.2|13479.1|13476.9|248
1711114800000|2024-03-22 13:40:00|13479.9|13477.9|13480.4|13478.4|13481.8|13479|13477.9|13475.9|178
1711115100000|2024-03-22 13:45:00|13480.5|13478.5|13480.6|13478.6|13481.4|13479.4|13479.5|13477.5|217
1711115400000|2024-03-22 13:50:00|13480.4|13478.4|13480.2|13478.2|13480.8|13478.8|13479.4|13477.4|124
1711115700000|2024-03-22 13:55:00|13480.1|13478.1|13480.8|13478.8|13482.9|13480.9|13479.3|13477.2|147
1711116000000|2024-03-22 14:00:00|13480.7|13478.7|13478.6|13476.6|13481.2|13478.7|13477.7|13475.7|187
1711116300000|2024-03-22 14:05:00|13478.5|13476.5|13481.9|13479.9|13482.7|13480.7|13477.7|13475.7|199
1711116600000|2024-03-22 14:10:00|13481.8|13479.8|13485.6|13482.1|13485.6|13482.8|13481.4|13479.4|226
1711116900000|2024-03-22 14:15:00|13485.5|13482|13486.7|13483.2|13487|13484|13484.3|13481.6|233
1711117200000|2024-03-22 14:20:00|13486.6|13483.1|13487.9|13485.9|13489.7|13486.9|13486.2|13482.7|169
1711117500000|2024-03-22 14:25:00|13488|13486|13488.4|13484.9|13491|13487.5|13487.8|13484.7|184
1711117800000|2024-03-22 14:30:00|13488.5|13485|13489.8|13486.3|13489.8|13487.2|13486.8|13484.8|177
1711118100000|2024-03-22 14:35:00|13489.1|13487.1|13487|13485|13489.3|13487.3|13486.9|13484.9|166
1711118400000|2024-03-22 14:40:00|13486.9|13484.9|13488|13486|13488.9|13486.3|13486.1|13484.1|183
1711118700000|2024-03-22 14:45:00|13488.1|13486.1|13488|13486|13488.7|13486.7|13487.2|13485.2|159
1711119000000|2024-03-22 14:50:00|13487.9|13485.9|13487.1|13485.1|13487.9|13485.9|13486.1|13484.1|130
1711119300000|2024-03-22 14:55:00|13487|13485|13487.9|13485.9|13489|13487|13486|13484|165
1711119600000|2024-03-22 15:00:00|13488.1|13486.1|13488.6|13486.6|13491|13488.7|13488.1|13485.4|155
1711119900000|2024-03-22 15:05:00|13488.7|13486.7|13488.8|13486.8|13490|13487.6|13487.9|13485.9|179
1711120200000|2024-03-22 15:10:00|13488.5|13486.5|13487.2|13485.2|13489.1|13486.5|13486.3|13484.3|108
1711120500000|2024-03-22 15:15:00|13487.3|13485.3|13488.8|13486.8|13489|13487|13486.9|13484.9|124
1711120800000|2024-03-22 15:20:00|13488.7|13486.7|13487.2|13485.2|13489.3|13487.3|13487.2|13485.2|132
1711121100000|2024-03-22 15:25:00|13487.1|13485.1|13486.4|13484.4|13487.3|13485.3|13485.5|13482.9|179
1711121400000|2024-03-22 15:30:00|13486.3|13484.3|13489.9|13487.9|13490.9|13488.9|13486.3|13484.3|122
1711121700000|2024-03-22 15:35:00|13489.8|13487.8|13490.6|13488.6|13491.6|13489.6|13489.7|13487.7|120
1711122000000|2024-03-22 15:40:00|13490.5|13488.5|13491|13489|13491.3|13489.2|13490.2|13487.7|83
1711122300000|2024-03-22 15:45:00|13490.9|13488.9|13490.7|13488.7|13491.3|13489.3|13490.3|13488.3|90
1711122600000|2024-03-22 15:50:00|13490.6|13488.6|13492.9|13489.4|13493.9|13490.6|13490.6|13488.6|148
1711122900000|2024-03-22 15:55:00|13493.3|13489.8|13491.6|13489.6|13494.9|13492.8|13491.4|13488.7|243
1711123200000|2024-03-22 16:00:00|13491.5|13489.5|13491.7|13489.7|13493.2|13491.2|13491|13488.9|207
1711123500000|2024-03-22 16:05:00|13491.8|13489.8|13492.8|13490.8|13493.9|13491.9|13490.9|13488.9|143
1711123800000|2024-03-22 16:10:00|13492.9|13490.9|13495.6|13492.1|13495.8|13493|13492.8|13490.8|111
1711124100000|2024-03-22 16:15:00|13495.7|13492.2|13496.2|13494.2|13497.4|13494.8|13495.4|13492.2|136
1711124400000|2024-03-22 16:20:00|13496.3|13494.3|13495.7|13493.7|13497.2|13494.7|13494.9|13492.9|137
1711124700000|2024-03-22 16:25:00|13496|13494|13494.1|13492.1|13496.3|13494.3|13494|13492|67
1711125000000|2024-03-22 16:30:00|13494|13492|13493.7|13491.7|13494.1|13492.1|13493.4|13491.4|75
1711125300000|2024-03-22 16:35:00|13493.8|13491.8|13494.3|13492.3|13495.1|13493.1|13493.7|13491.7|86
1711125600000|2024-03-22 16:40:00|13494.4|13492.4|13493.8|13491.8|13494.4|13492.4|13493.3|13491.3|56
1711125900000|2024-03-22 16:45:00|13493.9|13491.9|13494.9|13492.9|13495|13493|13493.8|13491.8|70
1711126200000|2024-03-22 16:50:00|13494.8|13492.8|13495.5|13493.5|13497.1|13494.4|13494.8|13492.8|96
1711126500000|2024-03-22 16:55:00|13495.6|13493.6|13496.6|13493.1|13496.8|13494.3|13495.3|13492.9|81
1711126800000|2024-03-22 17:00:00|13496.5|13493|13494.3|13492.3|13496.5|13493.5|13494.3|13491.6|121
1711127100000|2024-03-22 17:05:00|13494.4|13492.4|13496.1|13494.1|13496.2|13494.2|13493.6|13491.6|81
1711127400000|2024-03-22 17:10:00|13496.2|13494.2|13496.9|13494.9|13497.5|13495.1|13496.2|13493.9|66
1711127700000|2024-03-22 17:15:00|13496.8|13494.8|13496.3|13494.3|13498|13495.3|13496.2|13494.2|51
1711128000000|2024-03-22 17:20:00|13496.2|13494.2|13496|13494|13496.5|13494.5|13495.7|13493.7|43
1711128300000|2024-03-22 17:25:00|13495.9|13493.9|13497|13493.5|13497.1|13494.5|13495.4|13493.4|59
1711128600000|2024-03-22 17:30:00|13497.1|13493.6|13499.1|13495.6|13499.5|13496|13496.3|13493.6|104
1711128900000|2024-03-22 17:35:00|13499|13495.5|13500.1|13496.6|13500.1|13496.6|13498.2|13495.4|75
1711129200000|2024-03-22 17:40:00|13500|13496.5|13499|13497|13500.4|13497.4|13498.4|13495.6|77
1711129500000|2024-03-22 17:45:00|13498.9|13496.9|13499.1|13497.1|13500.2|13497.4|13498.8|13496.1|86
1711129800000|2024-03-22 17:50:00|13499|13497|13499.4|13497.4|13499.9|13497.4|13499|13496.2|35
1711130100000|2024-03-22 17:55:00|13499.3|13497.3|13499.2|13497.2|13499.5|13497.5|13499|13497|62
1711130400000|2024-03-22 18:00:00|13499.3|13497.3|13499.2|13497.2|13500|13497.7|13499.1|13496.4|91
1711130700000|2024-03-22 18:05:00|13499.1|13497.1|13499.1|13497.1|13499.2|13497.2|13498.9|13496.9|91
1711131000000|2024-03-22 18:10:00|13499|13497|13499|13497|13500|13497.2|13498.9|13496.2|60
1711131300000|2024-03-22 18:15:00|13499.1|13497.1|13499.3|13497.3|13499.4|13497.4|13498.9|13496.9|63
1711131600000|2024-03-22 18:20:00|13499.4|13497.4|13499.3|13497.3|13500.2|13497.5|13499.2|13496.6|43
1711131900000|2024-03-22 18:25:00|13499.2|13497.2|13499.2|13497.2|13499.3|13497.3|13498.7|13496.7|81
1711132200000|2024-03-22 18:30:00|13499.1|13497.1|13499.9|13497.9|13500.2|13498.2|13499.1|13497.1|32
1711132500000|2024-03-22 18:35:00|13500|13498|13500.7|13497.2|13500.8|13498|13499.8|13497.1|74
1711132800000|2024-03-22 18:40:00|13500.6|13497.1|13501|13497.5|13501.1|13497.6|13500.6|13497.1|49
1711133100000|2024-03-22 18:45:00|13500.9|13497.4|13500.7|13497.2|13500.9|13497.4|13500.5|13497|45
1711133400000|2024-03-22 18:50:00|13500.8|13497.3|13501|13497.5|13501.1|13498.3|13500.1|13497.2|37
1711133700000|2024-03-22 18:55:00|13501.1|13497.6|13500.4|13498.4|13501.2|13498.5|13499.9|13497.4|76
1711134000000|2024-03-22 19:00:00|13500.5|13498.5|13501|13497.5|13501.4|13498.5|13500.5|13497.5|70
1711134300000|2024-03-22 19:05:00|13501.2|13497.7|13501.1|13497.6|13501.2|13497.7|13500.9|13497.4|32
1711134600000|2024-03-22 19:10:00|13501|13497.5|13502.1|13498.6|13502.4|13498.9|13501|13497.5|62
1711134900000|2024-03-22 19:15:00|13502.2|13498.7|13502.7|13499.2|13502.8|13499.3|13502|13498.5|41
1711135200000|2024-03-22 19:20:00|13502.6|13499.1|13503|13499.5|13503.1|13499.6|13502.6|13499.1|31
1711135500000|2024-03-22 19:25:00|13503.1|13499.6|13501.9|13498.4|13503.1|13499.6|13501.9|13498.4|46
1711135800000|2024-03-22 19:30:00|13501.8|13498.3|13501.3|13497.8|13501.9|13498.4|13501.2|13497.7|35
1711136100000|2024-03-22 19:35:00|13501.4|13497.9|13501.3|13497.8|13501.5|13498|13501.2|13497.7|16
1711136400000|2024-03-22 19:40:00|13501.2|13497.7|13500.4|13496.9|13501.4|13497.9|13500.4|13496.9|20
1711136700000|2024-03-22 19:45:00|13500.3|13496.8|13499.7|13496.2|13500.4|13496.9|13498.7|13495.2|50
1711137000000|2024-03-22 19:50:00|13499.6|13496.1|13499.8|13496.3|13499.9|13496.4|13499.5|13496|79
1711137300000|2024-03-22 19:55:00|13499.9|13496.4|13499.8|13496.3|13500|13496.5|13499.6|13496.1|89
1711137600000|2024-03-22 20:00:00|13499.7|13496.2|13500|13496.5|13500.5|13497|13499.3|13495.8|201
1711137900000|2024-03-22 20:05:00|13500.1|13496.6|13499.2|13495.7|13500.4|13496.9|13499.2|13495.7|124
1711138200000|2024-03-22 20:10:00|13499.1|13495.6|13497.6|13494.1|13499.2|13495.7|13497.6|13494.1|60
1711138500000|2024-03-22 20:15:00|13497.3|13493.8|13498.2|13494.7|13498.4|13494.9|13497.1|13493.6|208
1711138800000|2024-03-22 20:20:00|13498.1|13494.6|13498.6|13495.1|13498.9|13495.4|13498.1|13494.6|114
1711139100000|2024-03-22 20:25:00|13498.5|13495|13498|13494.5|13498.7|13495.2|13497.4|13493.9|302
1711139400000|2024-03-22 20:30:00|13497.8|13494.3|13495.2|13491.7|13497.8|13494.3|13494.8|13491.3|165
1711139700000|2024-03-22 20:35:00|13495.1|13491.6|13495.3|13491.8|13495.6|13492.1|13495.1|13491.6|98
1711140000000|2024-03-22 20:40:00|13495.4|13491.9|13498.8|13495.3|13499|13495.5|13495.4|13491.9|101
1711140300000|2024-03-22 20:45:00|13498.7|13495.2|13498|13494.5|13498.9|13495.4|13497.6|13494.1|90
1711140600000|2024-03-22 20:50:00|13497.7|13494.2|13496.7|13480.7|13498.7|13494.7|13494.3|13478.3|307
1711140900000|2024-03-22 20:55:00|13497.1|13481.1|13500.5|13484.5|13506.3|13492.6|13496.3|13480.3|302
1711314000000|2024-03-24 21:00:00|13503.5|13486.6|13503.4|13486.2|13509.6|13489.4|13503.3|13486.2|7
1711314300000|2024-03-24 21:05:00|13506.6|13489.7|13506|13485.4|13506.6|13489.7|13503|13485.4|20
1711314600000|2024-03-24 21:10:00|13505|13485.5|13505.5|13483.5|13505.7|13485.8|13504.2|13483.5|45
1711314900000|2024-03-24 21:15:00|13505.6|13483.6|13505.3|13483.3|13505.7|13483.7|13505.2|13483.2|12
1711315200000|2024-03-24 21:20:00|13505.6|13483.6|13505.6|13483.6|13505.6|13483.6|13505.6|13483.6|1
1711315500000|2024-03-24 21:25:00|13505.7|13483.7|13505.7|13483.7|13505.7|13483.7|13505.7|13483.7|1
1711315800000|2024-03-24 21:30:00|13505.6|13483.6|13505|13484.4|13506.3|13484.9|13504.8|13483.6|80
1711316100000|2024-03-24 21:35:00|13504.9|13484.3|13503.9|13483.9|13505|13484.3|13503.8|13483.6|59
1711316400000|2024-03-24 21:40:00|13504.2|13483.8|13504.2|13484.1|13504.3|13484.5|13503.7|13483.7|61
1711316700000|2024-03-24 21:45:00|13503.9|13484|13502.8|13486.8|13503.9|13486.9|13501.9|13483.9|45
1711317000000|2024-03-24 21:50:00|13502.7|13486.7|13502.7|13486.7|13503|13487|13502.7|13486.7|19
1711317300000|2024-03-24 21:55:00|13502.8|13486.8|13502.8|13486.8|13503.1|13487.1|13502.6|13486.6|21
1711317600000|2024-03-24 22:00:00|13502.7|13486.7|13499.8|13485.8|13503|13487.3|13499.8|13484.7|62
1711317900000|2024-03-24 22:05:00|13499.4|13486.1|13498.3|13489.6|13499.8|13490.9|13496.8|13485.8|157
1711318200000|2024-03-24 22:10:00|13497.9|13489.5|13497.4|13490.1|13498.1|13490.7|13496.3|13488.1|258
1711318500000|2024-03-24 22:15:00|13497.3|13489.8|13495.5|13491.7|13497.4|13491.9|13495.5|13489.8|102
1711318800000|2024-03-24 22:20:00|13495.6|13491.8|13495.9|13492.2|13496.5|13492.2|13495.6|13491.5|52
1711319100000|2024-03-24 22:25:00|13495.8|13492.1|13499.8|13496.1|13499.9|13496.2|13495.8|13492|103
1711319400000|2024-03-24 22:30:00|13499.7|13496.2|13498.1|13494.6|13500|13496.5|13498.1|13494.6|83
1711319700000|2024-03-24 22:35:00|13498|13494.5|13498.6|13494.7|13499.4|13495.9|13498|13494.5|219
1711320000000|2024-03-24 22:40:00|13498.5|13494.8|13497.4|13493.9|13498.7|13494.9|13497.4|13493.7|110
1711320300000|2024-03-24 22:45:00|13497.6|13493.8|13496.9|13493.4|13497.6|13493.8|13496.4|13492.8|85
1711320600000|2024-03-24 22:50:00|13497|13493.5|13497.3|13493.8|13497.5|13494|13496.9|13493.4|25
1711320900000|2024-03-24 22:55:00|13497.5|13494|13497.2|13493.6|13497.5|13494|13496.9|13493.4|150
1711321200000|2024-03-24 23:00:00|13497|13493.7|13496.9|13493.4|13497|13493.7|13496.3|13492.8|162
1711321500000|2024-03-24 23:05:00|13496.8|13493.3|13495.5|13492|13496.9|13493.4|13495.2|13491.7|122
1711321800000|2024-03-24 23:10:00|13495.6|13492.1|13495.1|13491.6|13496.1|13492.6|13494.7|13491.2|183
1711322100000|2024-03-24 23:15:00|13495.2|13491.7|13495.8|13492.3|13496.2|13492.7|13494.9|13491.4|114
1711322400000|2024-03-24 23:20:00|13495.7|13492.2|13495|13493|13496|13493|13495|13492|78
1711322700000|2024-03-24 23:25:00|13494.9|13492.9|13495.8|13493.8|13496.6|13493.8|13494.9|13492.3|162
1711323000000|2024-03-24 23:30:00|13496.6|13493.1|13498.1|13494.6|13498.1|13494.6|13496.5|13493|159
1711323300000|2024-03-24 23:35:00|13498|13494.5|13498.6|13495.1|13498.9|13495.4|13497.5|13494|181
1711323600000|2024-03-24 23:40:00|13498.5|13495|13497.7|13495.7|13498.7|13496|13497|13494.2|98
1711323900000|2024-03-24 23:45:00|13497.6|13495.6|13497.4|13493.9|13498.6|13495.8|13496.9|13493.4|119
1711324200000|2024-03-24 23:50:00|13497.2|13493.7|13497.1|13493.6|13498.1|13495.4|13495.4|13493.1|111
1711324500000|2024-03-24 23:55:00|13497.2|13493.7|13497.5|13494|13497.9|13495|13496.6|13493.3|126
1711324800000|2024-03-25 00:00:00|13497.6|13494.1|13494.8|13492.8|13497.6|13495.1|13494.1|13491.7|193
1711325100000|2024-03-25 00:05:00|13494.7|13492.7|13495.7|13493.7|13496.1|13493.8|13492.9|13490.6|282
1711325400000|2024-03-25 00:10:00|13495.8|13493.8|13496.2|13494.2|13497.8|13495.6|13495.8|13493.4|214
1711325700000|2024-03-25 00:15:00|13496.3|13494.3|13498|13496|13498.3|13496.1|13496.1|13493.3|196
1711326000000|2024-03-25 00:20:00|13498.1|13496.1|13501.7|13499.7|13503.2|13500.5|13498.1|13496.1|225
1711326300000|2024-03-25 00:25:00|13501.6|13499.6|13506.4|13502.9|13506.5|13503.6|13501.3|13499.3|197
1711326600000|2024-03-25 00:30:00|13505.6|13503.6|13502|13500|13506.2|13503.6|13501.9|13499.5|161
1711326900000|2024-03-25 00:35:00|13501.9|13499.9|13502.3|13498.8|13503|13500.4|13500.5|13497.5|172
1711327200000|2024-03-25 00:40:00|13502.4|13498.9|13501.9|13499.9|13503.9|13500.9|13501.4|13498.7|147
1711327500000|2024-03-25 00:45:00|13502|13500|13500.5|13497|13502.8|13500.8|13499.7|13496.7|187
1711327800000|2024-03-25 00:50:00|13500.4|13496.9|13499.2|13497.2|13501.5|13499.5|13499.2|13496.9|178
1711328100000|2024-03-25 00:55:00|13499.6|13496.1|13498.8|13495.3|13501.6|13498.7|13498.1|13495.3|211
1711328400000|2024-03-25 01:00:00|13498.9|13495.4|13498.8|13496.8|13501.1|13498.3|13498.6|13495.4|265
1711328700000|2024-03-25 01:05:00|13498.9|13496.9|13497|13495|13501.1|13498.7|13496.9|13494.4|221
1711329000000|2024-03-25 01:10:00|13496.9|13494.9|13498.9|13495.4|13499|13496|13495.8|13493.8|236
1711329300000|2024-03-25 01:15:00|13498.8|13495.3|13483.4|13481.4|13498.9|13495.4|13481.8|13478.3|497
1711329600000|2024-03-25 01:20:00|13483.5|13481.5|13481.9|13479.9|13484.1|13481.5|13477.2|13475.2|405
1711329900000|2024-03-25 01:25:00|13482|13480|13479.6|13477.6|13484.1|13482.1|13479.3|13477.3|308
1711330200000|2024-03-25 01:30:00|13479.9|13477.9|13476.9|13474.9|13482.9|13480.1|13475.6|13472.4|416
1711330500000|2024-03-25 01:35:00|13476.8|13474.8|13468.1|13464.6|13476.9|13474.8|13468|13464.5|420
1711330800000|2024-03-25 01:40:00|13468.2|13464.7|13467.8|13465.8|13473.1|13470.4|13467.5|13464.6|394
1711331100000|2024-03-25 01:45:00|13467.9|13465.9|13470.5|13468.5|13471.3|13468.6|13467.2|13465.2|269
1711331400000|2024-03-25 01:50:00|13471.3|13467.8|13471|13469|13472.3|13469.7|13470.4|13467.7|225
1711331700000|2024-03-25 01:55:00|13471.1|13469.1|13468.9|13466.9|13471.2|13469.2|13468.8|13465.5|203
1711332000000|2024-03-25 02:00:00|13469|13467|13464.3|13460.8|13470.1|13467.2|13464.3|13460.8|215
1711332300000|2024-03-25 02:05:00|13464.1|13460.6|13464.1|13462.1|13467.6|13465.6|13463.6|13460.1|237
1711332600000|2024-03-25 02:10:00|13464.2|13462.2|13465.2|13463.2|13466.5|13464.5|13464.1|13462.1|252
1711332900000|2024-03-25 02:15:00|13465.1|13463.1|13465.9|13463.9|13467|13465|13464.1|13462.1|209
1711333200000|2024-03-25 02:20:00|13466.1|13464.1|13462.3|13460.3|13467.1|13465.1|13462.2|13460.2|220
1711333500000|2024-03-25 02:25:00|13462.4|13460.4|13462.4|13460.4|13465.7|13463.2|13462.3|13460.3|214
1711333800000|2024-03-25 02:30:00|13462.5|13460.5|13462.2|13460.2|13463.4|13461.4|13462.1|13460.1|151
1711334100000|2024-03-25 02:35:00|13462.3|13460.3|13458.9|13456.9|13462.4|13460.4|13457.3|13455.3|269
1711334400000|2024-03-25 02:40:00|13458.8|13456.8|13457.5|13455.5|13459.7|13457.7|13457.5|13455.5|159
1711334700000|2024-03-25 02:45:00|13457.6|13455.6|13455.6|13453.6|13457.6|13455.6|13452.6|13449.7|212
1711335000000|2024-03-25 02:50:00|13455.5|13453.5|13454.4|13452.4|13455.6|13453.6|13452.4|13450.4|206
1711335300000|2024-03-25 02:55:00|13454.2|13452.2|13454.2|13452.2|13455.3|13453.3|13454|13452|171
1711335600000|2024-03-25 03:00:00|13454.3|13452.3|13457.1|13455.1|13457.2|13455.2|13453.7|13451.7|225
1711335900000|2024-03-25 03:05:00|13457.2|13455.2|13458|13456|13458.7|13456.7|13455.9|13453.3|175
1711336200000|2024-03-25 03:10:00|13458.1|13456.1|13457.3|13455.3|13459.4|13457.4|13457.2|13455.2|143
1711336500000|2024-03-25 03:15:00|13457.4|13455.4|13457|13455|13458.6|13456.6|13454.8|13452.8|159
1711336800000|2024-03-25 03:20:00|13456.9|13454.9|13457.3|13455.3|13459.8|13457.8|13456.9|13454.5|208
1711337100000|2024-03-25 03:25:00|13457.4|13455.4|13463.4|13461.4|13464.2|13461.5|13456.8|13454.1|302
1711337400000|2024-03-25 03:30:00|13463.5|13461.5|13467.2|13465.2|13467.9|13465.9|13462.6|13459.9|241
1711337700000|2024-03-25 03:35:00|13467.3|13465.3|13466.3|13464.3|13470.1|13466.9|13464.5|13462.5|241
1711338000000|2024-03-25 03:40:00|13466.2|13464.2|13469.7|13467.7|13471.8|13469.8|13465.4|13463.4|270
1711338300000|2024-03-25 03:45:00|13469.8|13467.8|13466.1|13464.1|13473.2|13471|13464.6|13462.6|324
1711338600000|2024-03-25 03:50:00|13466|13464|13466.3|13464.3|13466.7|13464.7|13465.3|13463.3|125
1711338900000|2024-03-25 03:55:00|13466.4|13464.4|13470.2|13468.2|13470.3|13468.3|13466.3|13464.3|203
1711339200000|2024-03-25 04:00:00|13470.3|13468.3|13468.9|13466.9|13470.8|13468.8|13468.5|13466.5|195
1711339500000|2024-03-25 04:05:00|13469|13467|13471.6|13469.6|13472.2|13470.2|13468.7|13466.7|183
1711339800000|2024-03-25 04:10:00|13471.7|13469.7|13469.1|13467.1|13471.9|13469.7|13467.4|13465.4|219
1711340100000|2024-03-25 04:15:00|13469|13467|13470|13468|13470.6|13468.6|13468.7|13466.7|174
1711340400000|2024-03-25 04:20:00|13469.9|13467.9|13471.9|13469.9|13472.3|13470.3|13469.8|13467.6|168
1711340700000|2024-03-25 04:25:00|13472|13470|13471.5|13469.5|13472.8|13470.8|13471.3|13469.3|95
1711341000000|2024-03-25 04:30:00|13471.6|13469.6|13471.6|13469.6|13471.7|13469.7|13470.8|13468.8|138
1711341300000|2024-03-25 04:35:00|13471.7|13469.7|13471.7|13469.7|13472.1|13470.1|13471.3|13469.3|112
1711341600000|2024-03-25 04:40:00|13471.8|13469.8|13471|13469|13472|13470|13469.6|13467.6|142
1711341900000|2024-03-25 04:45:00|13471.1|13469.1|13469.7|13467.7|13471.1|13469.1|13469.4|13467.4|151
1711342200000|2024-03-25 04:50:00|13469.6|13467.6|13471.9|13469.9|13472.2|13470.2|13469.3|13467.3|145
1711342500000|2024-03-25 04:55:00|13471.8|13469.8|13472.9|13469.4|13473.1|13470|13471.1|13468.4|156
1711342800000|2024-03-25 05:00:00|13473.3|13469.8|13465.5|13463.5|13473.4|13469.9|13464.3|13461|227
1711343100000|2024-03-25 05:05:00|13465.6|13463.6|13465.6|13463.6|13468.1|13466.1|13464.1|13462.1|178
1711343400000|2024-03-25 05:10:00|13465.7|13463.7|13466|13464|13467.4|13465|13465.6|13463.6|142
1711343700000|2024-03-25 05:15:00|13465.9|13463.9|13466.9|13464.9|13468|13466|13465.8|13463.8|148
1711344000000|2024-03-25 05:20:00|13466.8|13464.8|13466.8|13464.8|13467|13465|13466.4|13464.4|95
1711344300000|2024-03-25 05:25:00|13466.7|13464.7|13465.5|13463.5|13468.3|13466.3|13465.3|13463.3|173
1711344600000|2024-03-25 05:30:00|13465.1|13463.1|13466.6|13464.6|13466.7|13464.7|13463.9|13461.1|131
1711344900000|2024-03-25 05:35:00|13466.5|13464.5|13466.1|13464.1|13466.7|13464.7|13466.1|13464.1|107
1711345200000|2024-03-25 05:40:00|13466|13464|13464.9|13462.9|13466.1|13464.1|13463.3|13461.3|117
1711345500000|2024-03-25 05:45:00|13465|13463|13465.9|13463.9|13466.4|13464.4|13464.8|13462.8|172
1711345800000|2024-03-25 05:50:00|13465.8|13463.8|13467.9|13465.9|13468.8|13466.8|13465.8|13463.8|154
1711346100000|2024-03-25 05:55:00|13467.8|13465.8|13465.4|13463.4|13467.9|13465.9|13464.3|13462.3|167
1711346400000|2024-03-25 06:00:00|13465.5|13463.5|13466.8|13464.8|13466.8|13464.8|13462.3|13460.3|234
1711346700000|2024-03-25 06:05:00|13466.9|13464.9|13463.9|13461.9|13467.2|13465.2|13463.7|13461.7|160
1711347000000|2024-03-25 06:10:00|13464|13462|13465.3|13463.3|13469.5|13466.2|13464|13462|204
1711347300000|2024-03-25 06:15:00|13465.5|13463.5|13468.7|13466.7|13468.9|13466.9|13465.4|13463.4|149
1711347600000|2024-03-25 06:20:00|13468.8|13466.8|13466.2|13464.2|13469.1|13467.1|13465.6|13463.6|216
1711347900000|2024-03-25 06:25:00|13466.3|13464.3|13467.1|13465.1|13467.4|13465.4|13466|13464|224
1711348200000|2024-03-25 06:30:00|13467.2|13465.2|13469.4|13467.4|13469.6|13467.6|13466.7|13464.7|133
1711348500000|2024-03-25 06:35:00|13469.5|13467.5|13467.4|13465.4|13469.5|13467.5|13467.4|13465.4|114
1711348800000|2024-03-25 06:40:00|13467.5|13465.5|13467.3|13465.3|13468.5|13466.5|13467.3|13465.3|147
1711349100000|2024-03-25 06:45:00|13467.4|13465.4|13467.9|13465.9|13467.9|13465.9|13466.3|13464.3|118
1711349400000|2024-03-25 06:50:00|13468|13466|13468.9|13466.9|13470|13468|13467.6|13465.6|161
1711349700000|2024-03-25 06:55:00|13469|13467|13468.6|13466.6|13469.8|13467.8|13468.6|13466.6|128
1711350000000|2024-03-25 07:00:00|13468.7|13466.7|13472|13470|13472.1|13470.1|13468.7|13466.7|158
1711350300000|2024-03-25 07:05:00|13472.1|13470.1|13471.5|13469.5|13473.8|13471.8|13471.4|13469.4|87
1711350600000|2024-03-25 07:10:00|13471.4|13469.4|13467|13465|13471.6|13469.6|13467|13465|104
1711350900000|2024-03-25 07:15:00|13467.1|13465.1|13467.9|13465.9|13469.8|13467.8|13467.1|13465.1|99
1711351200000|2024-03-25 07:20:00|13467.8|13465.8|13468.6|13466.6|13470.3|13468.3|13467.5|13465.5|114
1711351500000|2024-03-25 07:25:00|13468.4|13466.4|13468.3|13466.3|13468.9|13466.9|13467.7|13465.7|97
1711351800000|2024-03-25 07:30:00|13468.5|13466.5|13467.9|13465.9|13472.6|13470.6|13467.5|13465.5|177
1711352100000|2024-03-25 07:35:00|13468|13466|13463.5|13461.5|13468.3|13466.3|13463.2|13461.2|147
1711352400000|2024-03-25 07:40:00|13463.4|13461.4|13462.8|13460.8|13463.7|13461.7|13461.3|13459.3|201
1711352700000|2024-03-25 07:45:00|13462.9|13460.9|13463|13461|13464.2|13462.2|13462.4|13460.4|134
1711353000000|2024-03-25 07:50:00|13462.9|13460.9|13466.5|13464.5|13467.1|13465.1|13462.6|13460.6|162
1711353300000|2024-03-25 07:55:00|13466.4|13464.4|13470|13468|13470|13468|13465.7|13463.7|139
1711353600000|2024-03-25 08:00:00|13470.1|13468.1|13468.4|13466.4|13471|13469|13466.8|13464.8|197
1711353900000|2024-03-25 08:05:00|13468.5|13466.5|13463.1|13461.1|13468.5|13466.5|13463.1|13461.1|115
1711354200000|2024-03-25 08:10:00|13463.2|13461.2|13461.9|13459.9|13464.1|13462.1|13461.6|13459.1|130
1711354500000|2024-03-25 08:15:00|13461.8|13459.8|13461.7|13459.7|13462.3|13460.3|13461.2|13459.2|125
1711354800000|2024-03-25 08:20:00|13461.9|13459.9|13464.2|13462.2|13464.6|13462.6|13461.6|13459.6|161
1711355100000|2024-03-25 08:25:00|13464.3|13462.3|13464.3|13462.3|13465.2|13463.2|13463.7|13461.7|177
1711355400000|2024-03-25 08:30:00|13464.4|13462.4|13468.4|13466.4|13468.4|13466.4|13464|13462|195
1711355700000|2024-03-25 08:35:00|13468.6|13466.6|13471.7|13468.2|13472.9|13469.4|13468.4|13466.4|181
1711356000000|2024-03-25 08:40:00|13471.8|13468.3|13472.7|13469.2|13473.1|13469.9|13470.6|13467.1|216
1711356300000|2024-03-25 08:45:00|13472.5|13469|13471.7|13468.2|13473|13470.4|13471|13467.8|148
1711356600000|2024-03-25 08:50:00|13471.6|13468.1|13469.2|13467.2|13471.6|13468.9|13468.6|13465.9|175
1711356900000|2024-03-25 08:55:00|13469.3|13467.3|13466.6|13464.6|13469.5|13467.5|13465.6|13463.1|200
1711357200000|2024-03-25 09:00:00|13466.5|13464.5|13468.4|13466.4|13470.2|13468.2|13465.7|13463.3|183
1711357500000|2024-03-25 09:05:00|13468.3|13466.3|13469.2|13467.2|13469.3|13467.3|13467.2|13465.2|125
1711357800000|2024-03-25 09:10:00|13469.3|13467.3|13469.8|13467.8|13470.7|13468.7|13468.7|13466.7|166
1711358100000|2024-03-25 09:15:00|13469.9|13467.9|13469.1|13467.1|13470.7|13468.7|13468.8|13466.8|100
1711358400000|2024-03-25 09:20:00|13469.2|13467.2|13468|13466|13469.8|13467.8|13466.9|13464.9|156
1711358700000|2024-03-25 09:25:00|13467.9|13465.9|13467.8|13465.8|13468.8|13466.8|13467|13465|131
1711359000000|2024-03-25 09:30:00|13467.9|13465.9|13468.5|13466.5|13468.6|13466.6|13466.5|13464|174
1711359300000|2024-03-25 09:35:00|13468.6|13466.6|13467.2|13465.2|13469.5|13466.8|13467.2|13464.9|128
1711359600000|2024-03-25 09:40:00|13467.3|13465.3|13464.1|13462.1|13468.1|13465.4|13463.7|13461.7|107
1711359900000|2024-03-25 09:45:00|13464.2|13462.2|13463.5|13461.5|13464.3|13462.3|13462.9|13460.9|121
1711360200000|2024-03-25 09:50:00|13463.6|13461.6|13464.6|13461.1|13464.9|13462.9|13463.6|13460.8|138
1711360500000|2024-03-25 09:55:00|13464.5|13461|13466.5|13463|13467.4|13464.3|13463.3|13460.8|106
1711360800000|2024-03-25 10:00:00|13466.4|13462.9|13462.9|13460.9|13466.5|13463|13462.5|13460.5|188
1711361100000|2024-03-25 10:05:00|13462.8|13460.8|13461.9|13459.9|13462.8|13460.8|13461.3|13459.3|120
1711361400000|2024-03-25 10:10:00|13461.8|13459.8|13462.4|13460.4|13462.7|13460.7|13461.8|13459.8|117
1711361700000|2024-03-25 10:15:00|13462.3|13460.3|13461|13459|13462.7|13460.7|13460|13458|128
1711362000000|2024-03-25 10:20:00|13460.9|13458.9|13459.5|13457.5|13461.3|13459.3|13459.2|13457.2|94
1711362300000|2024-03-25 10:25:00|13459.4|13457.4|13459.9|13457.9|13460.1|13458.1|13459.2|13457.2|97
1711362600000|2024-03-25 10:30:00|13460|13458|13459.8|13457.8|13461.8|13459.2|13459.7|13456.9|126
1711362900000|2024-03-25 10:35:00|13459.9|13457.9|13460.1|13458.1|13460.2|13458.2|13459.8|13457.8|39
1711363200000|2024-03-25 10:40:00|13460|13458|13460.7|13458.7|13460.7|13458.7|13459.4|13457.4|86
1711363500000|2024-03-25 10:45:00|13460.8|13458.8|13459.9|13457.9|13460.8|13458.8|13459.6|13457.6|80
1711363800000|2024-03-25 10:50:00|13459.8|13457.8|13459.6|13457.6|13460.2|13458.2|13459.4|13457.4|88
1711364100000|2024-03-25 10:55:00|13459.7|13457.7|13457.9|13455.9|13459.7|13457.7|13457.4|13455.4|95
1711364400000|2024-03-25 11:00:00|13458|13456|13458|13456|13458.8|13456.8|13457.6|13455.6|110
1711364700000|2024-03-25 11:05:00|13457.9|13455.9|13460.2|13458.2|13461.6|13459.6|13457.9|13455.9|111
1711365000000|2024-03-25 11:10:00|13460.1|13458.1|13458.7|13456.7|13460.7|13458.7|13458.2|13456.2|93
1711365300000|2024-03-25 11:15:00|13458.8|13456.8|13458.4|13456.4|13459.3|13457.3|13458.2|13456.2|89
1711365600000|2024-03-25 11:20:00|13458.3|13456.3|13457.6|13455.6|13458.7|13456.7|13457.1|13455.1|96
1711365900000|2024-03-25 11:25:00|13457.5|13455.5|13457.6|13455.6|13457.8|13455.8|13457.1|13455.1|75
1711366200000|2024-03-25 11:30:00|13457.5|13455.5|13457.7|13455.7|13457.8|13455.8|13457.2|13455.2|60
1711366500000|2024-03-25 11:35:00|13457.6|13455.6|13457.6|13455.6|13457.6|13455.6|13456.1|13454.1|75
1711366800000|2024-03-25 11:40:00|13457.5|13455.5|13456.6|13454.6|13457.5|13455.5|13456.3|13454.3|79
1711367100000|2024-03-25 11:45:00|13456.5|13454.5|13456.7|13453.2|13456.8|13454.7|13455.2|13453|106
1711367400000|2024-03-25 11:50:00|13456.8|13453.3|13456.3|13452.8|13457.4|13454.3|13455.4|13452.6|135
1711367700000|2024-03-25 11:55:00|13456.2|13452.7|13455.3|13451.8|13456.5|13453|13454.2|13451.4|103
1711368000000|2024-03-25 12:00:00|13455.4|13451.9|13452.4|13450.4|13455.5|13453|13452.3|13450.3|150
1711368300000|2024-03-25 12:05:00|13452.3|13450.3|13453|13451|13453.3|13451.3|13451.5|13448.8|148
1711368600000|2024-03-25 12:10:00|13452.9|13450.9|13452.4|13450.4|13453.1|13451.1|13452.3|13450.3|134
1711368900000|2024-03-25 12:15:00|13452.2|13450.2|13451.8|13449.8|13452.2|13450.2|13451.3|13449.3|137
1711369200000|2024-03-25 12:20:00|13451.7|13449.7|13453.1|13451.1|13453.1|13451.1|13451.7|13449.7|92
1711369500000|2024-03-25 12:25:00|13453|13451|13453|13449.5|13453.3|13451.1|13451.7|13449.3|130
1711369800000|2024-03-25 12:30:00|13452.9|13449.4|13451.9|13449.9|13453|13450.4|13451.7|13449.3|106
1711370100000|2024-03-25 12:35:00|13451.8|13449.8|13452.2|13450.2|13453.1|13450.9|13451.5|13449.2|152
1711370400000|2024-03-25 12:40:00|13452.3|13450.3|13451.3|13449.3|13452.3|13450.3|13451.1|13449.1|90
1711370700000|2024-03-25 12:45:00|13451.2|13449.2|13451.5|13449.5|13451.5|13449.5|13450.3|13448.3|81
1711371000000|2024-03-25 12:50:00|13451.4|13449.4|13453.7|13451.7|13453.8|13451.8|13451.3|13449.3|124
1711371300000|2024-03-25 12:55:00|13453.6|13451.6|13453.7|13451.7|13454.1|13452.1|13453|13451|140
1711371600000|2024-03-25 13:00:00|13453.9|13451.9|13451.8|13449.8|13454.6|13452.6|13451.5|13449.5|166
1711371900000|2024-03-25 13:05:00|13451.7|13449.7|13450.9|13448.9|13452|13450|13450.3|13448.3|196
1711372200000|2024-03-25 13:10:00|13451|13449|13450|13446.5|13451.9|13449.9|13449.9|13446.4|154
1711372500000|2024-03-25 13:15:00|13449.9|13446.4|13450|13448|13450.8|13448.1|13449.1|13446.3|172
1711372800000|2024-03-25 13:20:00|13450.1|13448.1|13449.9|13447.9|13451.7|13449.3|13449.3|13447.3|173
1711373100000|2024-03-25 13:25:00|13450|13448|13454.7|13452.7|13454.7|13452.7|13449.9|13447.9|174
1711373400000|2024-03-25 13:30:00|13454.6|13452.6|13448.4|13446.4|13455|13453|13448.3|13446.3|243
1711373700000|2024-03-25 13:35:00|13448.5|13446.5|13447.4|13445.4|13448.9|13446.9|13447.3|13445.3|143
1711374000000|2024-03-25 13:40:00|13447.5|13445.5|13448.9|13446.9|13449|13447|13447.1|13445.1|151
1711374300000|2024-03-25 13:45:00|13449|13447|13449|13447|13449.2|13447.2|13447.9|13445.9|149
1711374600000|2024-03-25 13:50:00|13449.1|13447.1|13449.5|13447.5|13450.1|13448.1|13448.9|13446.9|124
1711374900000|2024-03-25 13:55:00|13449.4|13447.4|13453.8|13450.3|13453.8|13450.3|13449.4|13447.4|194
1711375200000|2024-03-25 14:00:00|13453.7|13450.2|13450.4|13448.4|13454.2|13451.1|13449.5|13447.5|162
1711375500000|2024-03-25 14:05:00|13450.3|13448.3|13453.3|13451.3|13454.4|13452.4|13450.3|13448.3|167
1711375800000|2024-03-25 14:10:00|13453.2|13451.2|13450.9|13448.9|13453.2|13451.2|13450.9|13448.9|176
1711376100000|2024-03-25 14:15:00|13450.8|13448.8|13451|13449|13451.2|13449.2|13450|13448|122
1711376400000|2024-03-25 14:20:00|13451.1|13449.1|13450.5|13448.5|13451.5|13449.5|13450.4|13448.4|109
1711376700000|2024-03-25 14:25:00|13450.4|13448.4|13451.3|13449.3|13451.3|13449.3|13449.4|13447.4|170
1711377000000|2024-03-25 14:30:00|13451.4|13449.4|13454.3|13452.3|13454.7|13452.7|13451.3|13449.2|170
1711377300000|2024-03-25 14:35:00|13454.2|13452.2|13456.2|13454.2|13456.4|13454.4|13454.1|13451.3|233
1711377600000|2024-03-25 14:40:00|13456.1|13454.1|13456|13454|13456.2|13454.2|13454.9|13452.9|160
1711377900000|2024-03-25 14:45:00|13456.1|13454.1|13454.6|13452.6|13456.2|13454.2|13454.5|13452.5|168
1711378200000|2024-03-25 14:50:00|13454.5|13452.5|13454.8|13452.8|13455.6|13452.9|13453.9|13451.4|182
1711378500000|2024-03-25 14:55:00|13454.9|13452.9|13453.7|13451.7|13455.4|13452.9|13453.2|13450.7|157
1711378800000|2024-03-25 15:00:00|13453.8|13451.8|13455.3|13453.3|13458|13456|13453.8|13451.2|181
1711379100000|2024-03-25 15:05:00|13455.2|13453.2|13458.3|13456.3|13458.4|13456.4|13455.2|13453.2|141
1711379400000|2024-03-25 15:10:00|13458.2|13456.2|13456.2|13454.2|13459.3|13457.3|13456|13454|151
1711379700000|2024-03-25 15:15:00|13456.3|13454.3|13459.2|13457.2|13459.3|13457.3|13456.1|13453.5|106
1711380000000|2024-03-25 15:20:00|13459.1|13457.1|13457.9|13455.9|13459.4|13457.4|13457.9|13455.9|82
1711380300000|2024-03-25 15:25:00|13458|13456|13458|13456|13458.4|13456.4|13457.8|13455.8|75
1711380600000|2024-03-25 15:30:00|13458.1|13456.1|13458.1|13456.1|13458.4|13456.4|13457.1|13455.1|82
1711380900000|2024-03-25 15:35:00|13458|13456|13456.6|13454.6|13458.3|13456.3|13456.1|13454.1|130
1711381200000|2024-03-25 15:40:00|13456.7|13454.7|13456.7|13454.7|13456.9|13454.9|13456.2|13454.2|108
1711381500000|2024-03-25 15:45:00|13456.8|13454.8|13458.1|13456.1|13459.2|13457.2|13456|13454|149
1711381800000|2024-03-25 15:50:00|13458|13456|13459.1|13457.1|13460.9|13458.5|13458|13456|236
1711382100000|2024-03-25 15:55:00|13459.2|13457.2|13463.1|13461.1|13463.9|13461.2|13456.8|13454.8|333
1711382400000|2024-03-25 16:00:00|13463.2|13461.2|13461.5|13458|13464.8|13461.3|13460.7|13457.2|260
1711382700000|2024-03-25 16:05:00|13461.6|13458.1|13464.8|13461.3|13465|13462|13460.9|13458|143
1711383000000|2024-03-25 16:10:00|13464.9|13461.4|13463.3|13459.8|13464.9|13461.4|13463.2|13459.7|120
1711383300000|2024-03-25 16:15:00|13463.4|13459.9|13462.4|13458.9|13463.7|13460.9|13462|13458.5|188
1711383600000|2024-03-25 16:20:00|13462.3|13458.8|13461.9|13458.4|13462.8|13460|13460.9|13457.8|175
1711383900000|2024-03-25 16:25:00|13461.8|13458.3|13461.3|13457.8|13462.6|13459.2|13461.2|13457.7|126
1711384200000|2024-03-25 16:30:00|13461.2|13457.7|13461.3|13459.3|13461.3|13459.3|13459.5|13456.9|152
1711384500000|2024-03-25 16:35:00|13461.2|13459.2|13462.4|13458.9|13462.8|13460|13461.1|13458.9|141
1711384800000|2024-03-25 16:40:00|13462.3|13458.8|13459.4|13457.4|13462.3|13459.4|13459.3|13456.5|140
1711385100000|2024-03-25 16:45:00|13459.3|13457.3|13459.7|13456.2|13460.3|13457.5|13459.2|13456|142
1711385400000|2024-03-25 16:50:00|13459.6|13456.1|13459.5|13456|13460|13457.2|13459|13456|155
1711385700000|2024-03-25 16:55:00|13459.6|13456.1|13460.2|13456.7|13460.3|13457.4|13458.9|13455.8|129
1711386000000|2024-03-25 17:00:00|13460.3|13456.8|13459.4|13455.9|13460.7|13457.5|13458.7|13455.4|191
1711386300000|2024-03-25 17:05:00|13459.5|13456|13459|13457|13459.8|13457.1|13458.9|13455.9|150
1711386600000|2024-03-25 17:10:00|13459.1|13457.1|13460.2|13458.2|13461.8|13459|13458.8|13456.2|227
1711386900000|2024-03-25 17:15:00|13460.3|13458.3|13460.2|13458.2|13461.9|13459.2|13460.1|13457.9|149
1711387200000|2024-03-25 17:20:00|13460.1|13458.1|13460|13458|13461.1|13459.1|13460|13458|138
1711387500000|2024-03-25 17:25:00|13459.9|13457.9|13458.9|13456.9|13460.2|13458|13458.9|13456.5|118
1711387800000|2024-03-25 17:30:00|13459|13457|13458.5|13456.5|13459|13457|13458.2|13456.2|113
1711388100000|2024-03-25 17:35:00|13458.6|13456.6|13458.4|13456.4|13458.7|13456.7|13458.3|13456.3|90
1711388400000|2024-03-25 17:40:00|13458.3|13456.3|13458.3|13456.3|13458.4|13456.4|13457.2|13454.6|150
1711388700000|2024-03-25 17:45:00|13458.4|13456.4|13458.9|13455.4|13459.5|13456.9|13458.1|13455.3|131
1711389000000|2024-03-25 17:50:00|13458.8|13455.3|13458|13456|13458.9|13456.2|13457.9|13455.3|70
1711389300000|2024-03-25 17:55:00|13457.9|13455.9|13458.3|13456.3|13458.3|13456.3|13457.7|13455.7|117
1711389600000|2024-03-25 18:00:00|13458.4|13456.4|13456.2|13454.2|13458.4|13456.4|13456|13453.3|66
1711389900000|2024-03-25 18:05:00|13456.1|13454.1|13456.1|13454.1|13456.2|13454.2|13456|13454|67
1711390200000|2024-03-25 18:10:00|13456.2|13454.2|13458|13456|13458.6|13456.1|13456.1|13454.1|120
1711390500000|2024-03-25 18:15:00|13457.9|13455.9|13458.3|13454.8|13458.8|13456.1|13457.3|13454.6|103
1711390800000|2024-03-25 18:20:00|13458.4|13454.9|13457.7|13455.7|13459.4|13456.5|13457.6|13454.8|109
1711391100000|2024-03-25 18:25:00|13457.6|13455.6|13457.4|13455.4|13458.3|13455.8|13457.3|13454.5|66
1711391400000|2024-03-25 18:30:00|13457.3|13455.3|13458.1|13456.1|13458.9|13456.2|13457.3|13454.9|149
1711391700000|2024-03-25 18:35:00|13458.2|13456.2|13458.1|13456.1|13458.9|13456.2|13458|13455.2|86
1711392000000|2024-03-25 18:40:00|13458.2|13456.2|13458.1|13456.1|13458.2|13456.2|13457.9|13455.9|60
1711392300000|2024-03-25 18:45:00|13458.2|13456.2|13458.1|13456.1|13459.1|13456.3|13457.9|13455.3|199
1711392600000|2024-03-25 18:50:00|13458.2|13456.2|13457.9|13455.9|13459.5|13456.4|13457.9|13455.5|91
1711392900000|2024-03-25 18:55:00|13457.8|13455.8|13458.2|13456.2|13459.1|13456.3|13457.8|13455.4|114
1711393200000|2024-03-25 19:00:00|13458.1|13456.1|13459.5|13456|13459.7|13456.2|13458.1|13455.3|80
1711393500000|2024-03-25 19:05:00|13459.4|13455.9|13459.9|13456.4|13459.9|13456.4|13459.3|13455.8|84
1711393800000|2024-03-25 19:10:00|13460|13456.5|13460.3|13456.8|13460.6|13457.1|13459.9|13456.4|79
1711394100000|2024-03-25 19:15:00|13460.2|13456.7|13459.5|13456|13460.3|13456.8|13459.2|13455.7|78
1711394400000|2024-03-25 19:20:00|13459.6|13456.1|13459.8|13456.3|13459.8|13456.3|13459.5|13456|85
1711394700000|2024-03-25 19:25:00|13459.7|13456.2|13458.5|13455|13459.9|13456.4|13458.5|13455|123
1711395000000|2024-03-25 19:30:00|13458.6|13455.1|13458|13454.5|13458.8|13455.3|13457.9|13454.4|63
1711395300000|2024-03-25 19:35:00|13457.9|13454.4|13458.7|13455.2|13459|13456.2|13457.9|13454.4|128
1711395600000|2024-03-25 19:40:00|13458.8|13455.3|13458|13454.5|13458.8|13456|13458|13454.5|34
1711395900000|2024-03-25 19:45:00|13458.1|13454.6|13458.3|13454.8|13458.4|13455.4|13457.2|13454.5|50
1711396200000|2024-03-25 19:50:00|13458.2|13454.7|13458.3|13454.8|13458.4|13454.9|13458.1|13454.6|54
1711396500000|2024-03-25 19:55:00|13458.2|13454.7|13459.1|13455.6|13459.1|13455.6|13458.2|13454.7|140
1711396800000|2024-03-25 20:00:00|13459.2|13455.7|13459.9|13456.4|13460.2|13456.7|13458.9|13455.4|218
1711397100000|2024-03-25 20:05:00|13459.8|13456.3|13460|13456.5|13460.2|13456.7|13458.8|13455.3|247
1711397400000|2024-03-25 20:10:00|13460.1|13456.6|13459.9|13456.4|13460.1|13457.3|13459.2|13456.3|99
1711397700000|2024-03-25 20:15:00|13460|13456.5|13459.3|13455.8|13460|13456.5|13459|13455.5|34
1711398000000|2024-03-25 20:20:00|13459.4|13455.9|13459.2|13455.7|13459.4|13455.9|13459.1|13455.6|21
1711398300000|2024-03-25 20:25:00|13459.1|13455.6|13459.2|13455.7|13459.2|13455.7|13459.1|13455.6|18
1711398600000|2024-03-25 20:30:00|13459.3|13455.8|13459.3|13455.8|13459.4|13455.9|13459.2|13455.7|161
1711398900000|2024-03-25 20:35:00|13459.2|13455.7|13459.2|13455.7|13459.3|13455.8|13459.1|13455.6|85
1711399200000|2024-03-25 20:40:00|13459.3|13455.8|13460.9|13457.4|13461.9|13458.4|13459.2|13455.7|212
1711399500000|2024-03-25 20:45:00|13460.8|13457.3|13461.5|13458|13461.8|13458.3|13460.7|13457.2|241
1711399800000|2024-03-25 20:50:00|13461.4|13457.9|13461.4|13457.9|13461.7|13458.2|13460.9|13457.4|301
1711400100000|2024-03-25 20:55:00|13461.5|13458|13462|13457.3|13462.9|13458.5|13461|13457.3|81
1711400400000|2024-03-25 21:00:00|13462.2|13457.2|13463.3|13453.4|13464.4|13457.2|13461.8|13452|31
1711400700000|2024-03-25 21:05:00|13463.4|13453.3|13462|13454.9|13463.4|13455.1|13461.8|13453.3|14
1711401000000|2024-03-25 21:10:00|13461.9|13455|13462.2|13454.7|13462.2|13455.3|13461.8|13454.7|18
1711401300000|2024-03-25 21:15:00|13462.4|13454.8|13462.3|13454.6|13462.5|13454.8|13462.3|13454.6|17
1711401600000|2024-03-25 21:20:00|13462.2|13454.5|13462.4|13454.8|13462.4|13454.8|13462.2|13454.4|8
1711401900000|2024-03-25 21:25:00|13462.3|13454.6|13461.9|13454.2|13462.3|13454.6|13461.9|13454.1|32
1711402200000|2024-03-25 21:30:00|13462|13454.3|13461.8|13454.4|13462|13454.6|13461.8|13454.2|41
1711402500000|2024-03-25 21:35:00|13462.1|13454.5|13462.1|13454.2|13462.1|13454.5|13462|13454.1|10
1711402800000|2024-03-25 21:40:00|13462.2|13454.1|13461.8|13454.6|13462.2|13454.8|13461.7|13454.1|65
1711403100000|2024-03-25 21:45:00|13461.7|13454.4|13461.6|13454.4|13462.1|13454.7|13461.6|13454.3|37
1711403400000|2024-03-25 21:50:00|13461.7|13454.5|13465.6|13455.9|13466|13456.2|13461.6|13454.1|90
1711403700000|2024-03-25 21:55:00|13466.1|13456|13464.6|13456.2|13466.2|13456.8|13464.3|13455.9|75
1711404000000|2024-03-25 22:00:00|13464.8|13456.6|13463.1|13456.2|13465.6|13457.5|13461.7|13453.5|131
1711404300000|2024-03-25 22:05:00|13463.2|13455.7|13461.1|13455.5|13463.5|13457.6|13461.1|13454.7|126
1711404600000|2024-03-25 22:10:00|13461.3|13455.1|13461.9|13456.8|13462.2|13457.2|13460.4|13454.7|238
1711404900000|2024-03-25 22:15:00|13461.8|13457|13460.5|13457|13461.8|13457.3|13460.4|13456.8|85
1711405200000|2024-03-25 22:20:00|13460.7|13457.2|13460.3|13456.8|13460.8|13457.3|13460.3|13456.8|19
1711405500000|2024-03-25 22:25:00|13460.4|13456.9|13459.6|13456.1|13460.5|13457|13459.5|13456|33
1711405800000|2024-03-25 22:30:00|13459.5|13456|13461.9|13458.4|13462|13458.5|13459.4|13455.9|126
1711406100000|2024-03-25 22:35:00|13462|13458.5|13461.3|13457.8|13462.3|13458.8|13461.2|13457.7|40
1711406400000|2024-03-25 22:40:00|13461.4|13457.9|13460.9|13457.4|13461.5|13458|13460.9|13457.4|27
1711406700000|2024-03-25 22:45:00|13461|13457.5|13459.9|13456.4|13461|13457.5|13459.6|13456.1|42
1711407000000|2024-03-25 22:50:00|13459.8|13456.3|13460|13456.5|13460|13456.5|13459.8|13456.3|27
1711407300000|2024-03-25 22:55:00|13460.1|13456.6|13460.5|13457|13460.7|13457.2|13459.1|13456.3|36
1711407600000|2024-03-25 23:00:00|13460.6|13457.1|13460.6|13457.1|13461.2|13458.4|13460.3|13457|56
1711407900000|2024-03-25 23:05:00|13460.7|13457.2|13459.9|13456.4|13460.7|13457.2|13459.7|13456.2|39
1711408200000|2024-03-25 23:10:00|13459.8|13456.3|13460.4|13456.9|13461|13457.5|13459.6|13456.1|72
1711408500000|2024-03-25 23:15:00|13459.7|13457.7|13460.6|13457.1|13461|13457.8|13459.7|13456.8|36
1711408800000|2024-03-25 23:20:00|13460.5|13457|13460.2|13458.2|13460.9|13458.2|13459.8|13457|47
1711409100000|2024-03-25 23:25:00|13460.3|13458.3|13460.5|13457|13460.7|13458.3|13459.8|13457|33
1711409400000|2024-03-25 23:30:00|13460.6|13457.1|13459.9|13457.9|13460.7|13458.2|13459.8|13457.1|45
1711409700000|2024-03-25 23:35:00|13460|13458|13459.8|13457.8|13460.2|13458.2|13459.8|13457.8|30
1711410000000|2024-03-25 23:40:00|13459.9|13457.9|13459.6|13457.6|13460.6|13457.9|13459.5|13456.8|33
1711410300000|2024-03-25 23:45:00|13459.5|13457.5|13459.9|13457.9|13460|13458|13459.5|13457.5|20
1711410600000|2024-03-25 23:50:00|13459.8|13457.8|13459.4|13457.4|13460.4|13458|13459.4|13456.8|51
1711410900000|2024-03-25 23:55:00|13459.5|13457.5|13460|13458|13460.1|13458.1|13459.3|13457.3|33
1711411200000|2024-03-26 00:00:00|13460.1|13458.1|13459.2|13455.7|13460.1|13458.1|13456.6|13454.6|94
1711411500000|2024-03-26 00:05:00|13459.3|13455.8|13457.4|13455.4|13459.5|13456.9|13456.5|13454.5|150
1711411800000|2024-03-26 00:10:00|13457.2|13455.2|13457.1|13455.1|13457.2|13455.2|13456.8|13454.8|66
1711412100000|2024-03-26 00:15:00|13457|13455|13458.6|13456.6|13460.4|13458.4|13457|13455|113
1711412400000|2024-03-26 00:20:00|13458.7|13456.7|13456.5|13454.5|13458.8|13456.8|13456.4|13454.4|102
1711412700000|2024-03-26 00:25:00|13456.6|13454.6|13455.5|13453.5|13456.8|13454.8|13453.5|13451.5|140
1711413000000|2024-03-26 00:30:00|13455.6|13453.6|13456.3|13454.3|13456.7|13454.7|13455.1|13453.1|71
1711413300000|2024-03-26 00:35:00|13456.4|13454.4|13456.9|13454.9|13456.9|13454.9|13456.1|13454.1|78
1711413600000|2024-03-26 00:40:00|13457|13455|13456.7|13454.7|13459.1|13457.1|13455.5|13453.5|153
1711413900000|2024-03-26 00:45:00|13456.6|13454.6|13454.9|13452.9|13456.7|13454.7|13454.3|13452.3|94
1711414200000|2024-03-26 00:50:00|13455.8|13452.3|13451.7|13449.7|13455.9|13452.6|13451.7|13449.7|132
1711414500000|2024-03-26 00:55:00|13451.8|13449.8|13452.6|13450.6|13453.3|13451.3|13451.7|13449.7|133
1711414800000|2024-03-26 01:00:00|13452.7|13450.7|13453.2|13451.2|13454|13452|13451.6|13449.6|146
1711415100000|2024-03-26 01:05:00|13453.3|13451.3|13454|13452|13454.5|13452.5|13452.3|13450.3|105
1711415400000|2024-03-26 01:10:00|13454.1|13452.1|13452.8|13450.8|13454.4|13452.4|13452.7|13450.7|136
1711415700000|2024-03-26 01:15:00|13452.7|13450.7|13443.1|13439.6|13453.1|13451.1|13442.8|13439.6|306
1711416000000|2024-03-26 01:20:00|13443.2|13439.7|13445.5|13443.5|13445.8|13443.8|13440.3|13438.3|251
1711416300000|2024-03-26 01:25:00|13445.6|13443.6|13444|13442|13448.4|13446.4|13444|13442|189
1711416600000|2024-03-26 01:30:00|13443.9|13441.9|13447.4|13445.4|13449.1|13447.1|13443.1|13441.1|295
1711416900000|2024-03-26 01:35:00|13447.3|13445.3|13446.6|13444.6|13448.8|13446.8|13445.8|13443.8|203
1711417200000|2024-03-26 01:40:00|13446.8|13444.8|13446.7|13444.7|13449.5|13447.5|13446.7|13444.7|181
1711417500000|2024-03-26 01:45:00|13446.6|13444.6|13447.6|13445.6|13448.5|13446.5|13446.2|13444.2|157
1711417800000|2024-03-26 01:50:00|13447.5|13445.5|13446.9|13444.9|13447.8|13445.8|13445.4|13443.4|124
1711418100000|2024-03-26 01:55:00|13447|13445|13447.5|13445.5|13447.8|13445.8|13446.7|13444.7|145
1711418400000|2024-03-26 02:00:00|13447.4|13445.4|13448.5|13446.5|13448.9|13446.9|13446|13444|172
1711418700000|2024-03-26 02:05:00|13448.4|13446.4|13446.2|13444.2|13449.9|13447.9|13446.2|13444.2|148
1711419000000|2024-03-26 02:10:00|13446.1|13444.1|13446.9|13444.9|13447|13445|13445.5|13443.5|93
1711419300000|2024-03-26 02:15:00|13447|13445|13448.6|13446.6|13448.8|13446.8|13445.7|13443.7|107
1711419600000|2024-03-26 02:20:00|13448.5|13446.5|13443.5|13441.5|13449.1|13447.1|13442.9|13440.9|165
1711419900000|2024-03-26 02:25:00|13443.7|13441.7|13442.7|13440.7|13446|13444|13442.5|13440.5|114
1711420200000|2024-03-26 02:30:00|13442.8|13440.8|13443.6|13441.6|13443.8|13441.8|13442.5|13440.5|113
1711420500000|2024-03-26 02:35:00|13443.5|13441.5|13443.5|13441.5|13443.6|13441.6|13442.8|13440.8|64
1711420800000|2024-03-26 02:40:00|13443.4|13441.4|13442.7|13440.7|13443.8|13441.8|13442.3|13440.3|69
1711421100000|2024-03-26 02:45:00|13442.8|13440.8|13444|13442|13445.3|13443.3|13442.5|13440.5|104
1711421400000|2024-03-26 02:50:00|13444.1|13442.1|13444.9|13442.9|13445.9|13443.9|13444|13442|108
1711421700000|2024-03-26 02:55:00|13444.8|13442.8|13445|13443|13445.8|13443.8|13444.8|13442.8|104
1711422000000|2024-03-26 03:00:00|13444.9|13442.9|13447.3|13443.8|13447.4|13444.9|13444.1|13442.1|131
1711422300000|2024-03-26 03:05:00|13447.5|13444|13446.6|13444.6|13447.6|13444.8|13445.8|13443.8|117
1711422600000|2024-03-26 03:10:00|13446.7|13444.7|13451.4|13449.4|13451.6|13449.6|13446.6|13444.6|123
1711422900000|2024-03-26 03:15:00|13451.3|13449.3|13449.1|13447.1|13451.5|13449.5|13447.8|13445.8|195
1711423200000|2024-03-26 03:20:00|13449.2|13447.2|13449.7|13447.7|13449.8|13447.8|13448.7|13446.7|103
1711423500000|2024-03-26 03:25:00|13449.8|13447.8|13449|13447|13449.8|13447.8|13448.3|13446.3|95
1711423800000|2024-03-26 03:30:00|13448.9|13446.9|13449.8|13447.8|13449.9|13447.9|13448.7|13446.7|76
1711424100000|2024-03-26 03:35:00|13449.9|13447.9|13451.1|13449.1|13452.5|13450.5|13449.8|13447.8|101
1711424400000|2024-03-26 03:40:00|13451.2|13449.2|13454|13452|13454.2|13452.2|13451.1|13449.1|136
1711424700000|2024-03-26 03:45:00|13454.1|13452.1|13453.8|13451.8|13454.4|13452.4|13453|13451|112
1711425000000|2024-03-26 03:50:00|13453.7|13451.7|13453.6|13451.6|13454.3|13452.3|13453.4|13451.4|73
1711425300000|2024-03-26 03:55:00|13453.5|13451.5|13453.1|13451.1|13454.1|13452.1|13453.1|13451.1|49
1711425600000|2024-03-26 04:00:00|13453.2|13451.2|13452.7|13450.7|13453.2|13451.2|13452.4|13450.4|53
1711425900000|2024-03-26 04:05:00|13452.6|13450.6|13452.6|13450.6|13453.2|13451.2|13452.4|13450.4|58
1711426200000|2024-03-26 04:10:00|13452.5|13450.5|13451.4|13449.4|13452.6|13450.6|13451.2|13449.2|66
1711426500000|2024-03-26 04:15:00|13451.3|13449.3|13451.4|13449.4|13452|13450|13451.3|13449.3|43
1711426800000|2024-03-26 04:20:00|13451.3|13449.3|13451.3|13449.3|13451.7|13449.7|13451.2|13449.2|69
1711427100000|2024-03-26 04:25:00|13451.2|13449.2|13450.7|13448.7|13451.3|13449.3|13450.5|13448.5|47
1711427400000|2024-03-26 04:30:00|13450.8|13448.8|13450.6|13448.6|13451.3|13449.3|13450.6|13448.6|60
1711427700000|2024-03-26 04:35:00|13450.5|13448.5|13450.7|13448.7|13450.7|13448.7|13450.2|13448.2|45
1711428000000|2024-03-26 04:40:00|13450.8|13448.8|13451.6|13449.6|13451.7|13449.7|13450.6|13448.6|53
1711428300000|2024-03-26 04:45:00|13451.5|13449.5|13450.2|13448.2|13451.6|13449.6|13450.1|13448.1|63
1711428600000|2024-03-26 04:50:00|13450.3|13448.3|13450.4|13448.4|13450.6|13448.6|13449.5|13447.5|70
1711428900000|2024-03-26 04:55:00|13450.3|13448.3|13450.2|13446.7|13450.8|13448.8|13448.5|13446.4|98
1711429200000|2024-03-26 05:00:00|13450.3|13446.8|13451.4|13449.4|13451.6|13449.6|13449.2|13446.8|128
1711429500000|2024-03-26 05:05:00|13451.5|13449.5|13448.3|13446.3|13451.5|13449.5|13448.2|13446.2|97
1711429800000|2024-03-26 05:10:00|13448.4|13446.4|13448.3|13446.3|13449.9|13447.9|13448.3|13446.3|80
1711430100000|2024-03-26 05:15:00|13448.4|13446.4|13448.4|13446.4|13449.5|13447.5|13448.3|13446.3|64
1711430400000|2024-03-26 05:20:00|13448.5|13446.5|13449|13447|13449.2|13447.2|13448.5|13446.5|75
1711430700000|2024-03-26 05:25:00|13449.1|13447.1|13448.3|13446.3|13449.1|13447.1|13448.2|13446.2|99
1711431000000|2024-03-26 05:30:00|13448.2|13446.2|13448.3|13446.3|13448.5|13446.5|13446.8|13444.8|114
1711431300000|2024-03-26 05:35:00|13448.2|13446.2|13447.4|13445.4|13448.5|13446.5|13446.9|13444.9|91
1711431600000|2024-03-26 05:40:00|13447.3|13445.3|13446.5|13444.5|13447.7|13445.7|13446.5|13443.8|103
1711431900000|2024-03-26 05:45:00|13446.6|13444.6|13444.5|13442.5|13447|13445|13444.3|13442.3|99
1711432200000|2024-03-26 05:50:00|13444.4|13442.4|13444.2|13442.2|13445.3|13443.3|13444.2|13442.2|82
1711432500000|2024-03-26 05:55:00|13444.1|13442.1|13445.1|13443.1|13445.3|13443.3|13444.1|13442.1|69
1711432800000|2024-03-26 06:00:00|13445.2|13443.2|13444.6|13442.6|13445.2|13443.2|13444.5|13442.5|50
1711433100000|2024-03-26 06:05:00|13444.5|13442.5|13444.2|13442.2|13444.5|13442.5|13444.1|13442.1|60
1711433400000|2024-03-26 06:10:00|13444.3|13442.3|13444.8|13442.8|13445.1|13443.1|13444.2|13442.2|70
1711433700000|2024-03-26 06:15:00|13444.7|13442.7|13445.6|13443.6|13445.7|13443.7|13444.6|13442.6|67
1711434000000|2024-03-26 06:20:00|13445.5|13443.5|13444.9|13442.9|13445.6|13443.6|13444.4|13442.4|92
1711434300000|2024-03-26 06:25:00|13445|13443|13444.4|13442.4|13445.4|13443.4|13444.4|13442.4|97
1711434600000|2024-03-26 06:30:00|13444.3|13442.3|13443.9|13441.9|13445.3|13442.5|13441.5|13439.5|148
1711434900000|2024-03-26 06:35:00|13444|13442|13445.3|13443.3|13445.9|13443.9|13443.9|13441.9|92
1711435200000|2024-03-26 06:40:00|13445.4|13443.4|13444.7|13442.7|13445.5|13443.5|13443.8|13441.8|60
1711435500000|2024-03-26 06:45:00|13444.8|13442.8|13442.4|13440.4|13444.8|13442.8|13442.4|13440.4|82
1711435800000|2024-03-26 06:50:00|13442.5|13440.5|13441.4|13439.4|13442.7|13440.7|13441.3|13439.3|96
1711436100000|2024-03-26 06:55:00|13441.5|13439.5|13439.2|13437.2|13441.6|13439.6|13438.9|13436.9|118
1711436400000|2024-03-26 07:00:00|13439.1|13437.1|13439.5|13437.5|13440.7|13438.7|13438.5|13436.2|134
1711436700000|2024-03-26 07:05:00|13439.4|13437.4|13439.1|13437.1|13439.8|13437.8|13438.3|13436.3|171
1711437000000|2024-03-26 07:10:00|13439.2|13437.2|13441.1|13439.1|13441.3|13439.3|13438.3|13436.3|145
1711437300000|2024-03-26 07:15:00|13441|13439|13442.6|13440.6|13442.7|13440.7|13440.5|13438.5|165
1711437600000|2024-03-26 07:20:00|13442.5|13440.5|13441.3|13439.3|13442.6|13440.6|13440.2|13438.2|153
1711437900000|2024-03-26 07:25:00|13441.2|13439.2|13440.8|13438.8|13441.8|13439.8|13440.2|13438.2|220
1711438200000|2024-03-26 07:30:00|13440.7|13438.7|13439.6|13437.6|13440.8|13438.8|13439.3|13437.3|206
1711438500000|2024-03-26 07:35:00|13439.7|13437.7|13444.4|13442.4|13444.4|13442.4|13439.7|13437.7|176
1711438800000|2024-03-26 07:40:00|13444.5|13442.5|13443|13441|13445.9|13443.9|13441.7|13439.7|263
1711439100000|2024-03-26 07:45:00|13443.1|13441.1|13445.1|13443.1|13445.2|13443.2|13443|13441|168
1711439400000|2024-03-26 07:50:00|13445.2|13443.2|13444.3|13442.3|13445.6|13443.6|13444.3|13442.3|241
1711439700000|2024-03-26 07:55:00|13444.4|13442.4|13444.9|13442.9|13445.8|13443.8|13442.8|13440.8|180
1711440000000|2024-03-26 08:00:00|13444.8|13442.8|13447.5|13445.5|13447.6|13445.6|13444.4|13442.4|191
1711440300000|2024-03-26 08:05:00|13447.6|13445.6|13445.4|13443.4|13447.9|13445.9|13445.2|13443.2|170
1711440600000|2024-03-26 08:10:00|13445.5|13443.5|13446.7|13444.7|13447.7|13445.7|13445.4|13443.4|153
1711440900000|2024-03-26 08:15:00|13446.5|13444.5|13446.8|13444.8|13447.5|13445.5|13445.3|13443.3|193
1711441200000|2024-03-26 08:20:00|13446.9|13444.9|13446.6|13444.6|13447.7|13445.7|13446.3|13444.3|173
1711441500000|2024-03-26 08:25:00|13446.4|13444.4|13444.7|13442.7|13446.6|13444.6|13444.6|13442.6|160
1711441800000|2024-03-26 08:30:00|13444.6|13442.6|13444.5|13442.5|13445.4|13443.4|13444.3|13442.3|192
1711442100000|2024-03-26 08:35:00|13444.6|13442.6|13444.4|13442.4|13445.6|13443.6|13444.3|13442.3|159
1711442400000|2024-03-26 08:40:00|13444.5|13442.5|13444|13442|13444.6|13442.6|13443.2|13441.2|194
1711442700000|2024-03-26 08:45:00|13444.1|13442.1|13445.2|13443.2|13445.5|13443.5|13443.6|13441.6|137
1711443000000|2024-03-26 08:50:00|13445.3|13443.3|13445.3|13443.3|13446.5|13444.5|13445|13442.4|182
1711443300000|2024-03-26 08:55:00|13445.5|13443.5|13443.7|13441.7|13445.9|13443.8|13443.3|13440.7|154
1711443600000|2024-03-26 09:00:00|13443.6|13441.6|13442.2|13440.2|13443.7|13441.7|13441.9|13439.9|170
1711443900000|2024-03-26 09:05:00|13442.3|13440.3|13442.4|13440.4|13443.7|13441.7|13442.2|13440.2|180
1711444200000|2024-03-26 09:10:00|13442.3|13440.3|13442.3|13440.3|13443.6|13441.6|13442|13440|217
1711444500000|2024-03-26 09:15:00|13442.4|13440.4|13440.3|13438.3|13443.5|13441.5|13440.1|13438.1|174
1711444800000|2024-03-26 09:20:00|13440.4|13438.4|13439.2|13437.2|13440.6|13438.6|13439.1|13437.1|192
1711445100000|2024-03-26 09:25:00|13439.1|13437.1|13438.2|13436.2|13439.3|13437.3|13438.2|13436.2|187
1711445400000|2024-03-26 09:30:00|13438.3|13436.3|13437.5|13434|13438.3|13436.3|13436.2|13433.5|160
1711445700000|2024-03-26 09:35:00|13437.4|13433.9|13438.8|13436.8|13439|13437|13436.5|13433.8|176
1711446000000|2024-03-26 09:40:00|13438.9|13436.9|13439|13437|13440|13438|13438.3|13436.3|174
1711446300000|2024-03-26 09:45:00|13439.1|13437.1|13437.6|13435.6|13439.6|13437.1|13437.5|13435.2|175
1711446600000|2024-03-26 09:50:00|13437.7|13435.7|13439|13437|13439.5|13437.2|13437.4|13434.8|180
1711446900000|2024-03-26 09:55:00|13439.1|13437.1|13441|13439|13441.3|13439.3|13439|13436.3|146
1711447200000|2024-03-26 10:00:00|13441.1|13439.1|13440.2|13438.2|13441.7|13439.7|13440|13438|71
1711447500000|2024-03-26 10:05:00|13440.3|13438.3|13440.8|13438.8|13441.2|13439.2|13438.7|13436.7|139
1711447800000|2024-03-26 10:10:00|13440.9|13438.9|13438.5|13436.5|13441.3|13439.1|13438.3|13435.7|192
1711448100000|2024-03-26 10:15:00|13438.6|13436.6|13439|13437|13439.4|13437.2|13438|13435.6|124
1711448400000|2024-03-26 10:20:00|13439.1|13437.1|13440.1|13438.1|13440.4|13438.4|13438.9|13436.9|84
1711448700000|2024-03-26 10:25:00|13440|13438|13437.7|13435.7|13440|13438|13437.3|13435.3|112
1711449000000|2024-03-26 10:30:00|13437.6|13435.6|13437.1|13435.1|13438.3|13435.9|13437.1|13433.6|134
1711449300000|2024-03-26 10:35:00|13437|13435|13438.5|13436.5|13438.5|13436.5|13436.6|13433.7|101
1711449600000|2024-03-26 10:40:00|13439.2|13435.7|13438.6|13436.6|13439.5|13437.5|13438|13435.6|108
1711449900000|2024-03-26 10:45:00|13438.5|13436.5|13438.7|13435.2|13440.2|13437.1|13437.5|13434.8|169
1711450200000|2024-03-26 10:50:00|13438.6|13435.1|13436.4|13434.4|13438.6|13436.1|13436.4|13434.4|184
1711450500000|2024-03-26 10:55:00|13436.5|13434.5|13439.3|13437.3|13439.4|13437.4|13436.4|13434.4|189
1711450800000|2024-03-26 11:00:00|13439.4|13437.4|13438.9|13436.9|13439.9|13437.9|13438.2|13436.2|159
1711451100000|2024-03-26 11:05:00|13439|13437|13438|13436|13439.5|13437.5|13437.7|13435.7|126
1711451400000|2024-03-26 11:10:00|13438.1|13436.1|13439|13437|13439|13437|13437|13435|197
1711451700000|2024-03-26 11:15:00|13439.1|13437.1|13438.1|13436.1|13439.5|13437.5|13438|13436|163
1711452000000|2024-03-26 11:20:00|13438.2|13436.2|13439.4|13437.4|13441|13439|13438.2|13436.2|125
1711452300000|2024-03-26 11:25:00|13439.5|13437.5|13439.4|13437.4|13440|13438|13438.9|13436.9|193
1711452600000|2024-03-26 11:30:00|13439.3|13437.3|13439.7|13437.7|13439.8|13437.8|13438|13435.2|176
1711452900000|2024-03-26 11:35:00|13439.8|13437.8|13438.8|13436.8|13440.4|13438.4|13438.8|13436.8|142
1711453200000|2024-03-26 11:40:00|13438.9|13436.9|13439.2|13437.2|13439.3|13437.3|13438.5|13436.5|80
1711453500000|2024-03-26 11:45:00|13439.1|13437.1|13440.5|13438.5|13441.5|13439.5|13439.1|13437.1|147
1711453800000|2024-03-26 11:50:00|13440.4|13438.4|13440.1|13438.1|13440.8|13438.8|13439.8|13437.8|93
1711454100000|2024-03-26 11:55:00|13440.2|13438.2|13441.7|13438.2|13441.9|13439.6|13439.1|13437.1|149
1711454400000|2024-03-26 12:00:00|13440.8|13438.8|13441|13439|13441.6|13439.1|13440.1|13437.5|144
1711454700000|2024-03-26 12:05:00|13441.1|13439.1|13442|13440|13442.4|13440.1|13441|13438.7|81
1711455000000|2024-03-26 12:10:00|13441.9|13439.9|13440|13438|13441.9|13439.9|13440|13438|90
1711455300000|2024-03-26 12:15:00|13440.1|13438.1|13441.3|13439.3|13441.3|13439.3|13439.1|13437.1|78
1711455600000|2024-03-26 12:20:00|13441.7|13439.7|13444.8|13442.8|13445.5|13443.5|13441.7|13439.7|95
1711455900000|2024-03-26 12:25:00|13444.7|13442.7|13445.7|13442.2|13445.8|13443.1|13443.1|13441.1|111
1711456200000|2024-03-26 12:30:00|13445.5|13442|13445.8|13443.8|13447.7|13444.2|13443.9|13441.4|142
1711456500000|2024-03-26 12:35:00|13445.9|13443.9|13442.1|13440.1|13446.6|13444.6|13441.9|13439.9|115
1711456800000|2024-03-26 12:40:00|13442.2|13440.2|13446.4|13444.4|13446.5|13444.5|13442.1|13440.1|146
1711457100000|2024-03-26 12:45:00|13446.3|13444.3|13446.2|13444.2|13446.4|13444.4|13445.4|13443.4|86
1711457400000|2024-03-26 12:50:00|13446.3|13444.3|13446.4|13444.4|13446.7|13444.7|13445.7|13443.7|59
1711457700000|2024-03-26 12:55:00|13446.8|13444.8|13445.9|13443.9|13447.7|13445.7|13445.8|13443.8|86
1711458000000|2024-03-26 13:00:00|13446|13444|13443.5|13441.5|13447.1|13444.2|13442.7|13440.7|169
1711458300000|2024-03-26 13:05:00|13443.6|13441.6|13446|13444|13446.2|13444.2|13442.9|13440.4|163
1711458600000|2024-03-26 13:10:00|13446.1|13444.1|13443.7|13441.7|13446.1|13444.1|13442.9|13440.9|105
1711458900000|2024-03-26 13:15:00|13443.8|13441.8|13443.8|13441.8|13444.3|13442|13443.2|13440.6|137
1711459200000|2024-03-26 13:20:00|13443.9|13441.9|13446.5|13444.5|13447.7|13445.7|13443.8|13441.8|126
1711459500000|2024-03-26 13:25:00|13446.4|13444.4|13444.8|13442.8|13446.4|13444.4|13444.4|13442.4|94
1711459800000|2024-03-26 13:30:00|13444.7|13442.7|13446.9|13444.9|13447.2|13445.2|13444.3|13442.3|126
1711460100000|2024-03-26 13:35:00|13446.8|13444.8|13448|13446|13448.2|13446.2|13446.7|13444.2|117
1711460400000|2024-03-26 13:40:00|13448.2|13446.2|13448.8|13446.8|13451.5|13449.5|13448.2|13446.2|160
1711460700000|2024-03-26 13:45:00|13448.7|13446.7|13448.1|13446.1|13451.1|13448.6|13447|13445|139
1711461000000|2024-03-26 13:50:00|13448.2|13446.2|13449|13447|13449.2|13447.2|13447.2|13445.2|155
1711461300000|2024-03-26 13:55:00|13448.9|13446.9|13448.2|13444.7|13450.1|13447.3|13447.7|13444.2|123
1711461600000|2024-03-26 14:00:00|13447.4|13443.9|13445.6|13443.6|13448.8|13445.3|13445.3|13441.8|183
1711461900000|2024-03-26 14:05:00|13445.7|13443.7|13447.3|13445.3|13447.4|13445.4|13445.4|13443.4|177
1711462200000|2024-03-26 14:10:00|13447.2|13445.2|13451.2|13449.2|13451.3|13449.3|13446.7|13444.7|116
1711462500000|2024-03-26 14:15:00|13451.1|13449.1|13453.2|13451.2|13453.5|13451.5|13451.1|13449|191
1711462800000|2024-03-26 14:20:00|13453.1|13451.1|13453.5|13451.5|13453.6|13451.6|13451.9|13449.1|169
1711463100000|2024-03-26 14:25:00|13453.4|13451.4|13455|13453|13455|13453|13453.2|13451.2|146
1711463400000|2024-03-26 14:30:00|13454.9|13452.9|13456.7|13454.7|13458.9|13456.9|13454.8|13452.8|183
1711463700000|2024-03-26 14:35:00|13456.6|13454.6|13453.2|13451.2|13456.9|13454.9|13453.2|13451.2|139
1711464000000|2024-03-26 14:40:00|13453.3|13451.3|13453.8|13451.8|13454.7|13452.7|13451.5|13449.5|145
1711464300000|2024-03-26 14:45:00|13453.9|13451.9|13455.9|13453.9|13456.9|13454.9|13453.8|13451.8|145
1711464600000|2024-03-26 14:50:00|13455.8|13453.8|13455|13453|13455.8|13453.8|13454.7|13452.7|109
1711464900000|2024-03-26 14:55:00|13455.1|13453.1|13455.1|13453.1|13455.6|13453.6|13454.6|13452.6|102
1711465200000|2024-03-26 15:00:00|13455|13453|13456.3|13454.3|13456.4|13454.4|13454.6|13452.6|118
1711465500000|2024-03-26 15:05:00|13456.4|13454.4|13456|13454|13457.2|13455.2|13455.8|13453.8|76
1711465800000|2024-03-26 15:10:00|13455.9|13453.9|13457.8|13455.8|13458.7|13456.7|13455.6|13453.6|122
1711466100000|2024-03-26 15:15:00|13457.7|13455.7|13456.4|13454.4|13458.2|13456.2|13455.7|13453.7|109
1711466400000|2024-03-26 15:20:00|13456.3|13454.3|13456|13452.5|13457.1|13455.1|13455.2|13452.1|109
1711466700000|2024-03-26 15:25:00|13455.9|13452.4|13454.2|13452.2|13455.9|13452.5|13452|13449.3|144
1711467000000|2024-03-26 15:30:00|13454.1|13452.1|13456.2|13454.2|13456.5|13454.5|13454.1|13452.1|111
1711467300000|2024-03-26 15:35:00|13456.1|13454.1|13457.7|13455.7|13458.2|13456.2|13456|13454|97
1711467600000|2024-03-26 15:40:00|13457.8|13455.8|13458|13456|13458.9|13456.9|13457.5|13455.5|104
1711467900000|2024-03-26 15:45:00|13457.7|13455.7|13457.1|13455.1|13458|13456|13456.2|13454.2|133
1711468200000|2024-03-26 15:50:00|13457.2|13455.2|13458.1|13456.1|13458.2|13456.2|13456.7|13454.7|149
1711468500000|2024-03-26 15:55:00|13458.2|13456.2|13459.3|13457.3|13460.4|13458.4|13458.2|13456.2|174
1711468800000|2024-03-26 16:00:00|13459.1|13457.1|13459.1|13457.1|13460.1|13458.1|13458.5|13456.5|131
1711469100000|2024-03-26 16:05:00|13459|13457|13459.5|13457.5|13460.1|13458.1|13458.7|13456.7|87
1711469400000|2024-03-26 16:10:00|13459.4|13457.4|13460|13458|13460.6|13458.6|13459.4|13457.4|51
1711469700000|2024-03-26 16:15:00|13459.9|13457.9|13460.3|13458.3|13461.3|13458.4|13459.6|13457|71
1711470000000|2024-03-26 16:20:00|13460.5|13458.5|13460.8|13458.8|13461.7|13459.7|13459.9|13457.2|93
1711470300000|2024-03-26 16:25:00|13460.9|13458.9|13460|13456.5|13461.1|13458.9|13459.7|13456.5|93
1711470600000|2024-03-26 16:30:00|13459.8|13456.3|13458.1|13456.1|13459.8|13456.4|13457|13454.4|115
1711470900000|2024-03-26 16:35:00|13458|13456|13458|13456|13458.5|13456.5|13457.3|13455.3|71
1711471200000|2024-03-26 16:40:00|13458.1|13456.1|13458.7|13455.2|13459|13456.2|13457.9|13455.1|56
1711471500000|2024-03-26 16:45:00|13458.6|13455.1|13457.4|13455.4|13458.9|13456.2|13457.1|13455.1|96
1711471800000|2024-03-26 16:50:00|13457.3|13455.3|13456.6|13454.6|13457.3|13455.3|13455.4|13452.8|98
1711472100000|2024-03-26 16:55:00|13456.7|13454.7|13457.7|13455.7|13457.7|13455.7|13455.9|13453.9|107
1711472400000|2024-03-26 17:00:00|13457.8|13455.8|13456.7|13454.7|13458.6|13456.4|13455.6|13452.1|167
1711472700000|2024-03-26 17:05:00|13456.6|13454.6|13455.7|13452.2|13456.8|13454.8|13455.2|13452.2|108
1711473000000|2024-03-26 17:10:00|13455.8|13452.3|13455.4|13451.9|13456|13452.9|13454.8|13451.6|90
1711473300000|2024-03-26 17:15:00|13455.3|13451.8|13455.9|13452.4|13456.6|13453.2|13455|13451.8|97
1711473600000|2024-03-26 17:20:00|13455.8|13452.3|13457.9|13454.4|13457.9|13454.4|13455.8|13452.3|58
1711473900000|2024-03-26 17:25:00|13457.8|13454.3|13457|13453.5|13457.8|13455|13456|13453.1|72
1711474200000|2024-03-26 17:30:00|13456.9|13453.4|13455.6|13452.1|13456.9|13453.4|13455.6|13452.1|91
1711474500000|2024-03-26 17:35:00|13455.7|13452.2|13457|13453.5|13457.1|13453.6|13454.8|13452.1|79
1711474800000|2024-03-26 17:40:00|13456.9|13453.4|13457|13453.5|13457|13454.2|13456.1|13453.3|39
1711475100000|2024-03-26 17:45:00|13456.9|13453.4|13457.9|13454.4|13458.1|13454.9|13456.2|13453.4|47
1711475400000|2024-03-26 17:50:00|13457.8|13454.3|13458|13454.5|13458.2|13455.2|13457.1|13454.3|67
1711475700000|2024-03-26 17:55:00|13457.9|13454.4|13458.4|13454.9|13458.4|13454.9|13456.7|13454|74
1711476000000|2024-03-26 18:00:00|13458.3|13454.8|13457.2|13455.2|13458.7|13456|13457.2|13454.4|57
1711476300000|2024-03-26 18:05:00|13457.1|13455.1|13457.8|13454.3|13457.9|13455.3|13456.8|13454.1|94
1711476600000|2024-03-26 18:10:00|13457.7|13454.2|13457.2|13455.2|13458|13455.2|13456.9|13454|84
1711476900000|2024-03-26 18:15:00|13457.9|13454.4|13456.3|13454.3|13457.9|13454.9|13456.1|13454.1|84
1711477200000|2024-03-26 18:20:00|13456.2|13454.2|13456.1|13454.1|13457|13454.4|13456|13453.3|58
1711477500000|2024-03-26 18:25:00|13456.2|13454.2|13455.8|13453.8|13457.1|13454.4|13455.7|13453.1|89
1711477800000|2024-03-26 18:30:00|13455.7|13453.7|13455.1|13453.1|13455.8|13453.8|13455|13453|61
1711478100000|2024-03-26 18:35:00|13455.2|13453.2|13455.9|13452.4|13456|13453.3|13454.7|13452|91
1711478400000|2024-03-26 18:40:00|13455.8|13452.3|13454.8|13451.3|13456|13453.1|13454.7|13451.2|80
1711478700000|2024-03-26 18:45:00|13454.9|13451.4|13456.8|13453.3|13456.9|13453.4|13454.2|13451.4|77
1711479000000|2024-03-26 18:50:00|13456.1|13454.1|13457.2|13455.2|13457.3|13455.3|13455.9|13453.2|55
1711479300000|2024-03-26 18:55:00|13457.1|13455.1|13456.8|13454.8|13457.3|13455.3|13456.8|13454.8|47
1711479600000|2024-03-26 19:00:00|13456.7|13454.7|13457.9|13454.4|13457.9|13454.8|13456.7|13453.8|56
1711479900000|2024-03-26 19:05:00|13457.8|13454.3|13457.5|13454|13458.1|13454.6|13457.4|13453.9|46
1711480200000|2024-03-26 19:10:00|13457.6|13454.1|13457.2|13453.7|13457.9|13454.4|13456.7|13453.2|95
1711480500000|2024-03-26 19:15:00|13457.1|13453.6|13457.5|13454|13457.6|13454.1|13456.9|13453.4|83
1711480800000|2024-03-26 19:20:00|13457.6|13454.1|13457|13453.5|13457.9|13454.4|13456.9|13453.4|65
1711481100000|2024-03-26 19:25:00|13457.1|13453.6|13458.2|13454.7|13458.3|13454.8|13457.1|13453.6|92
1711481400000|2024-03-26 19:30:00|13458.3|13454.8|13458.2|13454.7|13458.8|13455.3|13458|13454.5|69
1711481700000|2024-03-26 19:35:00|13458.1|13454.6|13458|13454.5|13458.4|13454.9|13457.6|13454.1|76
1711482000000|2024-03-26 19:40:00|13457.9|13454.4|13458|13454.5|13458|13454.5|13457.3|13453.8|74
1711482300000|2024-03-26 19:45:00|13457.9|13454.4|13459.5|13456|13459.8|13456.3|13457.7|13454.2|112
1711482600000|2024-03-26 19:50:00|13459.6|13456.1|13459.8|13456.3|13460.2|13457.1|13459|13456|87
1711482900000|2024-03-26 19:55:00|13459.9|13456.4|13461.2|13457.7|13461.3|13457.8|13459.7|13456.2|108
1711483200000|2024-03-26 20:00:00|13461.1|13457.6|13462.5|13459|13462.5|13459.6|13461|13457.5|88
1711483500000|2024-03-26 20:05:00|13462.4|13458.9|13463|13459.5|13463|13460.3|13462.1|13458.6|37
1711483800000|2024-03-26 20:10:00|13462.9|13459.4|13462.3|13458.8|13462.9|13460.1|13462|13458.6|52
1711484100000|2024-03-26 20:15:00|13462.4|13458.9|13461.8|13458.3|13462.5|13459|13461.7|13458.2|69
1711484400000|2024-03-26 20:20:00|13461.7|13458.2|13460.7|13457.2|13461.8|13458.3|13460.6|13457.1|58
1711484700000|2024-03-26 20:25:00|13460.8|13457.3|13460.5|13457|13460.8|13457.3|13460.3|13456.8|150
1711485000000|2024-03-26 20:30:00|13460.4|13456.9|13458.6|13455.1|13460.4|13456.9|13458.5|13455|182
1711485300000|2024-03-26 20:35:00|13458.7|13455.2|13458.8|13455.3|13459.1|13455.6|13458.5|13455|100
1711485600000|2024-03-26 20:40:00|13458.9|13455.4|13459.2|13455.7|13459.2|13455.7|13458.6|13455.1|68
1711485900000|2024-03-26 20:45:00|13459.1|13455.6|13459|13455.5|13459.1|13455.6|13458.9|13455.4|12
1711486200000|2024-03-26 20:50:00|13459.1|13455.6|13459|13455.5|13459.2|13455.7|13458.9|13455.4|147
1711486500000|2024-03-26 20:55:00|13459.1|13455.6|13459.3|13455.8|13459.4|13455.9|13459|13455.5|40
1711486800000|2024-03-26 21:00:00|13461|13455.3|13462.6|13448.1|13462.8|13455.3|13460.4|13444.6|32
1711487100000|2024-03-26 21:05:00|13462.7|13447.9|13462.6|13448.1|13463.8|13448.6|13462.3|13447.2|107
1711487400000|2024-03-26 21:10:00|13462.8|13448|13463.4|13447.8|13463.9|13448.3|13462.6|13446.7|162
1711487700000|2024-03-26 21:15:00|13463.3|13447.5|13462.6|13448.6|13463.3|13448.8|13462.5|13447.5|56
1711488000000|2024-03-26 21:20:00|13462.5|13448.5|13462.9|13448.7|13462.9|13449.2|13462.5|13448.3|65
1711488300000|2024-03-26 21:25:00|13462.7|13448.6|13462.6|13448.5|13462.9|13449.3|13462.5|13448.4|77
1711488600000|2024-03-26 21:30:00|13462.7|13448.6|13461.7|13449.3|13462.7|13449.6|13461.3|13448.4|102
1711488900000|2024-03-26 21:35:00|13461.8|13449.4|13461.4|13449.4|13462.2|13449.8|13461.4|13449|110
1711489200000|2024-03-26 21:40:00|13461.5|13449.3|13461.5|13449.6|13461.8|13449.7|13461.3|13449.2|70
1711489500000|2024-03-26 21:45:00|13461.4|13449.7|13462.1|13449.5|13462.1|13450.1|13461.3|13449.2|92
1711489800000|2024-03-26 21:50:00|13462.2|13449.6|13460.7|13449.5|13462.2|13449.6|13459.8|13448.7|97
1711490100000|2024-03-26 21:55:00|13460.6|13449.4|13460.4|13450.8|13463|13451.2|13460.1|13448.9|107
1711490400000|2024-03-26 22:00:00|13461.6|13451|13460.4|13451.9|13464.7|13452.5|13460.2|13450.7|111
1711490700000|2024-03-26 22:05:00|13460.5|13452|13458.7|13451.6|13461.8|13452.2|13458.5|13450.8|114
1711491000000|2024-03-26 22:10:00|13458.8|13451.7|13457.3|13451.9|13459.1|13452.1|13457|13450.8|170
1711491300000|2024-03-26 22:15:00|13457.2|13452|13456.1|13452.6|13457.2|13452.6|13455.8|13451.8|101
1711491600000|2024-03-26 22:20:00|13456|13452.5|13457.3|13453.8|13457.4|13453.9|13455.9|13452.4|90
1711491900000|2024-03-26 22:25:00|13457.2|13453.7|13457.4|13453.9|13457.6|13454.1|13457.2|13453.7|93
1711492200000|2024-03-26 22:30:00|13457.5|13454|13457.3|13453.8|13457.5|13454|13456.9|13453.4|67
1711492500000|2024-03-26 22:35:00|13457.4|13453.9|13457.1|13453.6|13457.4|13453.9|13457.1|13453.6|46
1711492800000|2024-03-26 22:40:00|13457.2|13453.7|13457.3|13453.8|13457.4|13453.9|13457.1|13453.6|26
1711493100000|2024-03-26 22:45:00|13457.4|13453.9|13457.4|13453.9|13457.4|13453.9|13457.1|13453.6|56
1711493400000|2024-03-26 22:50:00|13457.3|13453.8|13457.3|13453.8|13457.4|13453.9|13457.2|13453.7|45
1711493700000|2024-03-26 22:55:00|13457.2|13453.7|13457.3|13453.8|13457.5|13454|13457.2|13453.7|65
1711494000000|2024-03-26 23:00:00|13457.2|13453.7|13457.5|13454|13457.8|13454.3|13457.2|13453.7|61
1711494300000|2024-03-26 23:05:00|13457.6|13454.1|13458|13454.5|13458|13454.5|13457.4|13453.9|21
1711494600000|2024-03-26 23:10:00|13457.9|13454.4|13457.6|13454.1|13457.9|13454.4|13457.5|13454|38
1711494900000|2024-03-26 23:15:00|13457.7|13454.2|13457.7|13454.2|13458|13455|13456.9|13454.1|39
1711495200000|2024-03-26 23:20:00|13457.6|13454.1|13458.2|13454.7|13458.2|13455.4|13457.3|13454.1|38
1711495500000|2024-03-26 23:25:00|13458.1|13454.6|13458.2|13454.7|13458.2|13455.4|13457.3|13454.4|26
1711495800000|2024-03-26 23:30:00|13458.3|13454.8|13456.9|13454.9|13458.8|13455.8|13456.9|13453.9|88
1711496100000|2024-03-26 23:35:00|13457.6|13454.1|13457.5|13454|13458|13454.5|13457.5|13454|76
1711496400000|2024-03-26 23:40:00|13457.6|13454.1|13457.4|13453.9|13457.7|13454.8|13456.5|13453.7|116
1711496700000|2024-03-26 23:45:00|13457.5|13454|13455.8|13453.8|13457.6|13454.1|13455.7|13452.9|66
1711497000000|2024-03-26 23:50:00|13455.7|13453.7|13456.4|13452.9|13456.4|13453.8|13455.5|13452.8|96
1711497300000|2024-03-26 23:55:00|13456.5|13453|13455.5|13452|13456.7|13454|13454.6|13451.7|114
1711497600000|2024-03-27 00:00:00|13455.6|13452.1|13454.1|13452.1|13457|13454.2|13454|13452|150
1711497900000|2024-03-27 00:05:00|13454.2|13452.2|13455.7|13453.7|13455.8|13453.8|13453.7|13451.7|124
1711498200000|2024-03-27 00:10:00|13455.6|13453.6|13455.5|13453.5|13455.7|13453.7|13454.5|13452.5|102
1711498500000|2024-03-27 00:15:00|13455.6|13453.6|13458.9|13456.9|13459.3|13457.3|13455.5|13453.5|117
1711498800000|2024-03-27 00:20:00|13459|13457|13461.6|13459.6|13462.3|13459.9|13458.9|13456.9|184
1711499100000|2024-03-27 00:25:00|13461.7|13459.7|13459.9|13457.9|13461.7|13459.7|13459.4|13457.1|188
1711499400000|2024-03-27 00:30:00|13459.8|13457.8|13462.3|13460.3|13463.5|13461.1|13459.8|13457|175
1711499700000|2024-03-27 00:35:00|13462.4|13460.4|13460.9|13458.9|13463.6|13461.6|13460.4|13458.4|202
1711500000000|2024-03-27 00:40:00|13461|13459|13460|13458|13461.3|13459.3|13459.7|13457.7|192
1711500300000|2024-03-27 00:45:00|13460.1|13458.1|13459|13457|13460.6|13458.6|13458.5|13456.5|180
1711500600000|2024-03-27 00:50:00|13458.9|13456.9|13457.2|13455.2|13459.6|13457.6|13457.2|13455.2|162
1711500900000|2024-03-27 00:55:00|13457|13455|13459.5|13457.5|13459.7|13457.7|13456.6|13454.6|227
1711501200000|2024-03-27 01:00:00|13459.6|13457.6|13458.7|13456.7|13459.7|13457.7|13458|13456|160
1711501500000|2024-03-27 01:05:00|13458.6|13456.6|13459.2|13457.2|13459.6|13457.6|13458.5|13456.5|148
1711501800000|2024-03-27 01:10:00|13459.3|13457.3|13457.5|13455.5|13459.4|13457.4|13457.3|13455.3|132
1711502100000|2024-03-27 01:15:00|13457.4|13455.4|13459.4|13457.4|13459.5|13457.5|13457.3|13455.3|227
1711502400000|2024-03-27 01:20:00|13459.3|13457.3|13463.5|13461.5|13464.4|13462.4|13459.3|13457.3|235
1711502700000|2024-03-27 01:25:00|13463.6|13461.6|13465.6|13463.6|13465.7|13463.7|13462.5|13460.5|237
1711503000000|2024-03-27 01:30:00|13465.5|13463.5|13468.8|13466.8|13468.9|13466.9|13464.4|13462.4|304
1711503300000|2024-03-27 01:35:00|13468.9|13466.9|13469.8|13467.8|13470.5|13468.5|13466.4|13464.4|232
1711503600000|2024-03-27 01:40:00|13469.7|13467.7|13469.4|13467.4|13472.3|13470.3|13469.3|13467.3|209
1711503900000|2024-03-27 01:45:00|13469.3|13467.3|13469.5|13467.5|13469.9|13467.9|13468.3|13466.3|170
1711504200000|2024-03-27 01:50:00|13469.4|13467.4|13469.5|13467.5|13471|13469|13467.7|13465.7|205
1711504500000|2024-03-27 01:55:00|13469.4|13467.4|13468.5|13466.5|13469.5|13467.5|13467.3|13465.3|155
1711504800000|2024-03-27 02:00:00|13468.6|13466.6|13464.7|13462.7|13469.1|13467.1|13464.3|13462.3|233
1711505100000|2024-03-27 02:05:00|13464.8|13462.8|13465.7|13463.7|13466.1|13464.1|13464.4|13462.4|208
1711505400000|2024-03-27 02:10:00|13465.6|13463.6|13464.7|13462.7|13466.9|13464.9|13464.5|13462.5|169
1711505700000|2024-03-27 02:15:00|13464.8|13462.8|13466.9|13464.9|13467.1|13465.1|13464.7|13462.7|122
1711506000000|2024-03-27 02:20:00|13467|13465|13467.1|13465.1|13467.6|13465.6|13466|13464|117
1711506300000|2024-03-27 02:25:00|13467.2|13465.2|13468|13466|13468.8|13466.8|13467.1|13465.1|178
1711506600000|2024-03-27 02:30:00|13468.1|13466.1|13471.3|13469.3|13472.2|13470.2|13467.6|13465.6|213
1711506900000|2024-03-27 02:35:00|13471.4|13469.4|13469.5|13467.5|13471.7|13469.7|13468.5|13466.5|158
1711507200000|2024-03-27 02:40:00|13469.4|13467.4|13473.1|13471.1|13475.1|13472.5|13469.4|13467.4|269
1711507500000|2024-03-27 02:45:00|13473|13471|13472.1|13470.1|13474.9|13472|13471.6|13469.6|170
1711507800000|2024-03-27 02:50:00|13472|13470|13472.1|13470.1|13472.6|13470.6|13471.6|13469.6|186
1711508100000|2024-03-27 02:55:00|13471.9|13469.9|13472.3|13470.3|13473.6|13471.4|13471.7|13469.7|235
1711508400000|2024-03-27 03:00:00|13472.4|13470.4|13476.9|13474.9|13477.2|13475.2|13471.7|13469.7|223
1711508700000|2024-03-27 03:05:00|13476.8|13474.8|13477.4|13475.4|13480|13478|13476.7|13474.7|279
1711509000000|2024-03-27 03:10:00|13477.3|13475.3|13474.7|13472.7|13478.4|13476|13474.2|13471.9|265
1711509300000|2024-03-27 03:15:00|13474.5|13472.5|13475.2|13473.2|13475.2|13473.2|13473.3|13471.3|263
1711509600000|2024-03-27 03:20:00|13475.1|13473.1|13471.5|13469.5|13475.3|13473.3|13471.4|13468.6|240
1711509900000|2024-03-27 03:25:00|13471.6|13469.6|13476.2|13474.2|13476.2|13474.2|13471.6|13469.6|163
1711510200000|2024-03-27 03:30:00|13476.3|13474.3|13477.5|13475.5|13479|13477|13476.1|13474.1|205
1711510500000|2024-03-27 03:35:00|13477.4|13475.4|13479.1|13477.1|13479.6|13477.6|13476.8|13474.8|212
1711510800000|2024-03-27 03:40:00|13479.2|13477.2|13478.6|13476.6|13480.1|13477.4|13477.5|13475.1|173
1711511100000|2024-03-27 03:45:00|13478.7|13476.7|13477.6|13475.6|13478.7|13476.7|13477.4|13474.6|125
1711511400000|2024-03-27 03:50:00|13477.5|13475.5|13476.2|13474.2|13478.4|13475.6|13476.1|13474.1|129
1711511700000|2024-03-27 03:55:00|13476.3|13474.3|13475.9|13473.9|13476.3|13474.3|13475.3|13473.3|90
1711512000000|2024-03-27 04:00:00|13476|13474|13474.5|13472.5|13476|13474|13474.2|13472.2|114
1711512300000|2024-03-27 04:05:00|13474.6|13472.6|13473.5|13471.5|13474.8|13472.8|13473.5|13471.5|58
1711512600000|2024-03-27 04:10:00|13473.6|13471.6|13472.4|13470.4|13474.1|13472.1|13472.4|13470.4|109
1711512900000|2024-03-27 04:15:00|13472.5|13470.5|13472.9|13470.9|13473.1|13471.1|13472.5|13470.5|62
1711513200000|2024-03-27 04:20:00|13473|13471|13472.4|13470.4|13473.4|13471.1|13472.4|13469.6|115
1711513500000|2024-03-27 04:25:00|13472.5|13470.5|13472.6|13470.6|13473.7|13470.8|13472.4|13469.6|103
1711513800000|2024-03-27 04:30:00|13472.5|13470.5|13472.9|13470.9|13473.4|13470.9|13472.3|13469.6|115
1711514100000|2024-03-27 04:35:00|13472.8|13470.8|13472.5|13470.5|13473|13471|13472.3|13470.3|86
1711514400000|2024-03-27 04:40:00|13472.4|13470.4|13471.6|13469.6|13472.6|13470.6|13471.5|13469.5|92
1711514700000|2024-03-27 04:45:00|13471.5|13469.5|13470.6|13468.6|13471.7|13469.7|13470.6|13468.6|78
1711515000000|2024-03-27 04:50:00|13470.7|13468.7|13470.3|13468.3|13470.7|13468.7|13470.2|13468.2|119
1711515300000|2024-03-27 04:55:00|13470.4|13468.4|13470.9|13468.9|13470.9|13468.9|13470.3|13468.3|70
1711515600000|2024-03-27 05:00:00|13471|13469|13470.7|13468.7|13471.3|13469.3|13470.5|13468.5|144
1711515900000|2024-03-27 05:05:00|13470.6|13468.6|13470.4|13468.4|13471.1|13469.1|13470.2|13468.2|137
1711516200000|2024-03-27 05:10:00|13470.5|13468.5|13470.6|13468.6|13470.7|13468.7|13470.3|13468.3|126
1711516500000|2024-03-27 05:15:00|13470.7|13468.7|13472.3|13470.3|13472.6|13470.6|13470.6|13468.6|112
1711516800000|2024-03-27 05:20:00|13472.4|13470.4|13473.5|13471.5|13473.5|13471.5|13472.2|13470.2|75
1711517100000|2024-03-27 05:25:00|13473.6|13471.6|13474.3|13472.3|13474.4|13472.4|13473.3|13471.3|81
1711517400000|2024-03-27 05:30:00|13474.4|13472.4|13473.2|13471.2|13474.5|13472.5|13472.5|13470.5|126
1711517700000|2024-03-27 05:35:00|13473.1|13471.1|13475|13473|13475.4|13473.4|13473.1|13471.1|145
1711518000000|2024-03-27 05:40:00|13474.7|13472.7|13473.4|13471.4|13475|13473|13473.1|13471.1|145
1711518300000|2024-03-27 05:45:00|13473.5|13471.5|13472.6|13470.6|13473.8|13471.8|13472.5|13470.5|109
1711518600000|2024-03-27 05:50:00|13472.7|13470.7|13474.1|13472.1|13474.4|13472.4|13472.6|13470.6|141
1711518900000|2024-03-27 05:55:00|13474.2|13472.2|13475.9|13473.9|13476.5|13474.5|13474.2|13472.2|164
1711519200000|2024-03-27 06:00:00|13476|13474|13474.4|13472.4|13476.2|13474.2|13474.4|13472.4|171
1711519500000|2024-03-27 06:05:00|13474.3|13472.3|13473|13471|13474.6|13472.6|13472.7|13470.7|167
1711519800000|2024-03-27 06:10:00|13472.9|13470.9|13472.5|13470.5|13473|13471|13470.8|13468.8|196
1711520100000|2024-03-27 06:15:00|13472.4|13470.4|13474.5|13472.5|13474.6|13472.6|13472|13470|139
1711520400000|2024-03-27 06:20:00|13474.6|13472.6|13475|13473|13475.6|13473.6|13474.4|13472.4|161
1711520700000|2024-03-27 06:25:00|13475.1|13473.1|13475.6|13473.6|13475.6|13473.6|13474.3|13472.3|188
1711521000000|2024-03-27 06:30:00|13475.5|13473.5|13476.4|13474.4|13476.6|13474.6|13474.9|13472.9|155
1711521300000|2024-03-27 06:35:00|13476.5|13474.5|13473.7|13471.7|13476.8|13474.8|13473.6|13471.6|182
1711521600000|2024-03-27 06:40:00|13473.6|13471.6|13472.1|13470.1|13474.1|13472.1|13472.1|13470.1|139
1711521900000|2024-03-27 06:45:00|13472.2|13470.2|13472.3|13470.3|13474.2|13472.2|13472|13470|137
1711522200000|2024-03-27 06:50:00|13472.2|13470.2|13476.2|13474.2|13476.3|13474.3|13472.2|13470.2|174
1711522500000|2024-03-27 06:55:00|13476.3|13474.3|13475.3|13473.3|13477.6|13475.6|13475|13473|138
1711522800000|2024-03-27 07:00:00|13475.6|13473.6|13478|13476|13479.4|13477.4|13475.6|13473.6|208
1711523100000|2024-03-27 07:05:00|13478.1|13476.1|13475.4|13473.4|13478.2|13476.2|13474.9|13472.9|110
1711523400000|2024-03-27 07:10:00|13475.3|13473.3|13476.3|13474.3|13476.6|13474.6|13474.2|13472.2|143
1711523700000|2024-03-27 07:15:00|13476.2|13474.2|13477.8|13475.8|13477.8|13475.8|13475.8|13473.8|97
1711524000000|2024-03-27 07:20:00|13477.7|13475.7|13475.1|13473.1|13477.8|13475.8|13474.9|13472.9|113
1711524300000|2024-03-27 07:25:00|13475.2|13473.2|13476|13474|13476.3|13474.3|13474.1|13472.1|141
1711524600000|2024-03-27 07:30:00|13476.1|13474.1|13476.8|13474.8|13477|13475|13475.5|13473.5|147
1711524900000|2024-03-27 07:35:00|13476.7|13474.7|13476.5|13474.5|13477.1|13475.1|13476.4|13474.4|125
1711525200000|2024-03-27 07:40:00|13476.4|13474.4|13475.5|13473.5|13476.8|13474.8|13475.3|13473.3|148
1711525500000|2024-03-27 07:45:00|13475.6|13473.6|13474.9|13472.9|13475.8|13473.8|13474.5|13472.5|137
1711525800000|2024-03-27 07:50:00|13474.8|13472.8|13473.7|13471.7|13475.6|13473.6|13472.5|13470.5|148
1711526100000|2024-03-27 07:55:00|13473.8|13471.8|13473.8|13471.8|13474.9|13472.9|13473.3|13471.3|126
1711526400000|2024-03-27 08:00:00|13473.7|13471.7|13477.2|13475.2|13477.2|13475.2|13473.4|13471.4|168
1711526700000|2024-03-27 08:05:00|13477.5|13475.5|13478.5|13476.5|13478.5|13476.5|13476.7|13474.7|183
1711527000000|2024-03-27 08:10:00|13478.6|13476.6|13482|13480|13482.3|13480.3|13478.6|13476.6|164
1711527300000|2024-03-27 08:15:00|13481.9|13479.9|13481|13479|13482.2|13480.2|13479.9|13477.9|129
1711527600000|2024-03-27 08:20:00|13481.1|13479.1|13481.4|13479.4|13483|13481|13479.9|13477.9|196
1711527900000|2024-03-27 08:25:00|13481.5|13479.5|13483.6|13481.6|13484.1|13482.1|13481.2|13479.2|159
1711528200000|2024-03-27 08:30:00|13483.5|13481.5|13483.3|13481.3|13483.7|13481.7|13482.3|13480.3|152
1711528500000|2024-03-27 08:35:00|13483.4|13481.4|13484.9|13482.9|13487.6|13485.6|13483.3|13481.3|138
1711528800000|2024-03-27 08:40:00|13485|13483|13487.5|13485.5|13488.6|13486.6|13483.9|13481.9|193
1711529100000|2024-03-27 08:45:00|13487.4|13485.4|13485.9|13483.9|13487.6|13485.6|13485.5|13483.5|151
1711529400000|2024-03-27 08:50:00|13485.8|13483.8|13482.8|13480.8|13486.4|13484.4|13482.8|13480.8|130
1711529700000|2024-03-27 08:55:00|13482.7|13480.7|13482|13480|13482.7|13480.7|13479.4|13477.4|234
1711530000000|2024-03-27 09:00:00|13482.2|13480.2|13475.2|13473.2|13483.4|13481.4|13474.5|13471.9|299
1711530300000|2024-03-27 09:05:00|13475.1|13473.1|13474.3|13472.3|13476.2|13474.2|13474.3|13472.3|220
1711530600000|2024-03-27 09:10:00|13474.4|13472.4|13470.5|13468.5|13475.1|13473.1|13469.5|13467.5|226
1711530900000|2024-03-27 09:15:00|13470.6|13468.6|13470.3|13468.3|13471.5|13469.5|13469.1|13467.1|187
1711531200000|2024-03-27 09:20:00|13470.5|13468.5|13468.7|13466.7|13471.3|13469.3|13468.7|13466.7|189
1711531500000|2024-03-27 09:25:00|13468.6|13466.6|13472.5|13470.5|13472.5|13470.5|13468.2|13466.2|202
1711531800000|2024-03-27 09:30:00|13472.6|13470.6|13475.3|13473.3|13476|13474|13472.5|13470.5|194
1711532100000|2024-03-27 09:35:00|13475.2|13473.2|13476.9|13474.9|13478.3|13476.1|13475.2|13473.2|184
1711532400000|2024-03-27 09:40:00|13477|13475|13476.7|13474.7|13481|13479|13475.1|13473.1|318
1711532700000|2024-03-27 09:45:00|13476.8|13474.8|13477.9|13475.9|13478.5|13476.5|13476|13474|224
1711533000000|2024-03-27 09:50:00|13478|13476|13474.9|13472.9|13478.7|13476.7|13474.6|13472.6|187
1711533300000|2024-03-27 09:55:00|13475|13473|13477.7|13475.7|13478|13476|13474.5|13472.5|148
1711533600000|2024-03-27 10:00:00|13477.6|13475.6|13477.5|13475.5|13479.3|13477.2|13477|13475|152
1711533900000|2024-03-27 10:05:00|13477.6|13475.6|13476.3|13474.3|13477.7|13475.7|13475.2|13473.2|169
1711534200000|2024-03-27 10:10:00|13476.4|13474.4|13475.4|13473.4|13476.6|13474.6|13473.9|13471.9|229
1711534500000|2024-03-27 10:15:00|13475.5|13473.5|13473.5|13471.5|13476.6|13474.6|13473.4|13471.4|135
1711534800000|2024-03-27 10:20:00|13473.6|13471.6|13474.1|13472.1|13474.2|13472.2|13472.2|13470.2|151
1711535100000|2024-03-27 10:25:00|13474.2|13472.2|13475.1|13473.1|13476.3|13474.3|13473.8|13471.8|168
1711535400000|2024-03-27 10:30:00|13475|13473|13470.8|13468.8|13475.2|13473.2|13470.7|13468.7|163
1711535700000|2024-03-27 10:35:00|13470.7|13468.7|13471.9|13469.9|13471.9|13469.9|13469.7|13467.7|156
1711536000000|2024-03-27 10:40:00|13472|13470|13474.4|13472.4|13474.5|13472.5|13471.9|13469.9|163
1711536300000|2024-03-27 10:45:00|13474.5|13472.5|13475.2|13473.2|13476.1|13474.1|13474|13472|197
1711536600000|2024-03-27 10:50:00|13475.3|13473.3|13474.7|13472.7|13475.3|13473.3|13472.1|13470.1|176
1711536900000|2024-03-27 10:55:00|13474.3|13472.3|13473.4|13471.4|13474.5|13472.5|13472.4|13469.7|162
1711537200000|2024-03-27 11:00:00|13473.6|13471.6|13475.5|13473.5|13476|13474|13473|13471|190
1711537500000|2024-03-27 11:05:00|13475.6|13473.6|13473.3|13471.3|13476.1|13474.1|13473.1|13471.1|147
1711537800000|2024-03-27 11:10:00|13473.2|13471.2|13474.8|13472.8|13475.2|13473.2|13471.7|13469.7|157
1711538100000|2024-03-27 11:15:00|13474.5|13472.5|13475.2|13473.2|13475.4|13473.4|13473.8|13471.8|115
1711538400000|2024-03-27 11:20:00|13475.1|13473.1|13474.4|13472.4|13475.6|13473.6|13474.1|13472.1|123
1711538700000|2024-03-27 11:25:00|13474.5|13472.5|13475|13473|13475.1|13473.1|13473.7|13471.7|140
1711539000000|2024-03-27 11:30:00|13474.9|13472.9|13473.5|13470|13474.9|13472.9|13471.8|13468.4|144
1711539300000|2024-03-27 11:35:00|13473.6|13470.1|13474.1|13472.1|13474.2|13472.2|13471.7|13469.7|123
1711539600000|2024-03-27 11:40:00|13474.2|13472.2|13478.5|13476.5|13478.9|13476.9|13474.2|13472.2|123
1711539900000|2024-03-27 11:45:00|13478.4|13476.4|13479.8|13477.8|13480.1|13478.1|13478.1|13476.1|109
1711540200000|2024-03-27 11:50:00|13479.7|13477.7|13482.2|13480.2|13483|13481|13479.7|13477.7|104
1711540500000|2024-03-27 11:55:00|13482.1|13480.1|13481.7|13479.7|13484.5|13482.5|13481.6|13479.6|138
1711540800000|2024-03-27 12:00:00|13481.8|13479.8|13483.6|13481.6|13483.6|13481.6|13481.3|13479.3|171
1711541100000|2024-03-27 12:05:00|13483.5|13481.5|13482|13480|13483.6|13481.6|13480.2|13478.2|181
1711541400000|2024-03-27 12:10:00|13481.9|13479.9|13482.5|13480.5|13482.6|13480.6|13480.7|13478.7|160
1711541700000|2024-03-27 12:15:00|13482.4|13480.4|13481.5|13479.5|13482.4|13480.4|13480.9|13478.9|123
1711542000000|2024-03-27 12:20:00|13481.4|13479.4|13480.7|13478.7|13482.2|13480.2|13480.7|13478.7|198
1711542300000|2024-03-27 12:25:00|13480.6|13478.6|13483.3|13481.3|13483.5|13481.5|13480.1|13478.1|173
1711542600000|2024-03-27 12:30:00|13483.2|13481.2|13481.8|13479.8|13483.9|13481.9|13481.6|13479.6|137
1711542900000|2024-03-27 12:35:00|13481.7|13479.7|13481.2|13479.2|13482|13480|13481.1|13479.1|137
1711543200000|2024-03-27 12:40:00|13481.1|13479.1|13482|13480|13482.4|13480.4|13480.8|13478.8|188
1711543500000|2024-03-27 12:45:00|13482.1|13480.1|13484|13482|13484.1|13482.1|13482|13480|187
1711543800000|2024-03-27 12:50:00|13483.9|13481.9|13482.5|13480.5|13484.2|13482.2|13482.4|13480.4|122
1711544100000|2024-03-27 12:55:00|13482.6|13480.6|13482.9|13480.9|13482.9|13480.9|13481.9|13479.9|140
1711544400000|2024-03-27 13:00:00|13483|13481|13484.1|13482.1|13484.7|13482.7|13482.8|13480.8|212
1711544700000|2024-03-27 13:05:00|13484.2|13482.2|13487|13483.5|13487.3|13484.8|13483.9|13481.9|176
1711545000000|2024-03-27 13:10:00|13486.9|13483.4|13487.1|13485.1|13487.9|13485.4|13486.3|13483.1|154
1711545300000|2024-03-27 13:15:00|13487|13485|13486|13484|13488.2|13485.4|13486|13484|195
1711545600000|2024-03-27 13:20:00|13486.1|13484.1|13486.8|13484.8|13487.2|13485.2|13485.3|13483.3|143
1711545900000|2024-03-27 13:25:00|13486.9|13484.9|13485.8|13483.8|13487.9|13485.2|13485.2|13483.2|123
1711546200000|2024-03-27 13:30:00|13485.9|13483.9|13486.5|13484.5|13487.1|13485.1|13485.1|13483.1|187
1711546500000|2024-03-27 13:35:00|13486.4|13484.4|13488.5|13486.5|13488.8|13486.6|13486.3|13484.3|171
1711546800000|2024-03-27 13:40:00|13489|13487|13491|13489|13491.7|13489.7|13489|13486.2|145
1711547100000|2024-03-27 13:45:00|13490.8|13488.8|13486.9|13484.9|13490.8|13488.8|13486.5|13484.5|225
1711547400000|2024-03-27 13:50:00|13487|13485|13485.9|13483.9|13487|13485|13483.2|13481.2|181
1711547700000|2024-03-27 13:55:00|13486|13484|13484.9|13482.9|13486.9|13484.9|13483.6|13481.6|235
1711548000000|2024-03-27 14:00:00|13485|13483|13486.2|13484.2|13487.7|13485.7|13484|13482|185
1711548300000|2024-03-27 14:05:00|13486.1|13484.1|13485.9|13483.9|13486.7|13484.7|13485.8|13483.8|180
1711548600000|2024-03-27 14:10:00|13485.8|13483.8|13484.1|13480.6|13486|13484|13483.5|13480.5|198
1711548900000|2024-03-27 14:15:00|13484|13480.5|13482.6|13480.6|13484.9|13482.1|13482.3|13480.1|206
1711549200000|2024-03-27 14:20:00|13482.5|13480.5|13482.5|13480.5|13483|13481|13482.3|13480.3|172
1711549500000|2024-03-27 14:25:00|13482.6|13480.6|13481.3|13479.3|13483.9|13481.4|13481.1|13478.6|173
1711549800000|2024-03-27 14:30:00|13481.2|13479.2|13479.9|13477.9|13481.2|13479.2|13478.6|13476.6|231
1711550100000|2024-03-27 14:35:00|13480|13478|13481|13479|13481.5|13479.5|13479.2|13477.2|205
1711550400000|2024-03-27 14:40:00|13481.1|13479.1|13481.2|13479.2|13482|13480|13479.5|13477.5|214
1711550700000|2024-03-27 14:45:00|13481.3|13479.3|13480.3|13478.3|13481.7|13479.3|13479.8|13477.8|192
1711551000000|2024-03-27 14:50:00|13480.2|13478.2|13481.5|13479.5|13483.4|13481.1|13480.2|13478.2|250
1711551300000|2024-03-27 14:55:00|13481.4|13479.4|13482.7|13480.7|13482.9|13480.9|13480.9|13478.9|166
1711551600000|2024-03-27 15:00:00|13482.5|13480.5|13481.5|13479.5|13483.1|13481.1|13481.5|13479.5|187
1711551900000|2024-03-27 15:05:00|13481.6|13479.6|13481.4|13479.4|13482|13480|13481.1|13479.1|142
1711552200000|2024-03-27 15:10:00|13481.3|13479.3|13479.7|13477.7|13481.7|13479.7|13479.1|13477.1|145
1711552500000|2024-03-27 15:15:00|13479.6|13477.6|13479.7|13477.7|13479.9|13477.9|13479|13477|161
1711552800000|2024-03-27 15:20:00|13479.8|13477.8|13481.2|13479.2|13481.7|13479.7|13479.7|13477.7|161
1711553100000|2024-03-27 15:25:00|13481.1|13479.1|13482.1|13480.1|13483.3|13481.3|13481|13479|221
1711553400000|2024-03-27 15:30:00|13482.2|13480.2|13484.6|13482.6|13484.8|13482.8|13481.2|13479.2|195
1711553700000|2024-03-27 15:35:00|13484.7|13482.7|13484.2|13482.2|13484.9|13482.8|13483.1|13481.1|193
1711554000000|2024-03-27 15:40:00|13484.1|13482.1|13484.1|13482.1|13484.4|13482.4|13482.7|13480.7|210
1711554300000|2024-03-27 15:45:00|13484|13482|13483.9|13481.9|13485.1|13483.1|13482.9|13480.2|260
1711554600000|2024-03-27 15:50:00|13484|13482|13484.2|13482.2|13485.7|13483.7|13483.8|13481.8|196
1711554900000|2024-03-27 15:55:00|13484.3|13482.3|13485|13483|13485.6|13483.6|13483.7|13481.7|172
1711555200000|2024-03-27 16:00:00|13484.9|13482.9|13482.2|13480.2|13485|13483|13480.6|13478.2|191
1711555500000|2024-03-27 16:05:00|13482.3|13480.3|13483.7|13481.7|13483.8|13481.8|13482|13479.4|244
1711555800000|2024-03-27 16:10:00|13483.6|13481.6|13485.1|13481.6|13485.1|13482.3|13482.2|13479.4|183
1711556100000|2024-03-27 16:15:00|13485|13481.5|13485.1|13483.1|13485.6|13483.6|13484.2|13481.4|251
1711556400000|2024-03-27 16:20:00|13485.2|13483.2|13484|13482|13485.3|13483.3|13484|13482|255
1711556700000|2024-03-27 16:25:00|13483.9|13481.9|13483|13481|13484.1|13482.1|13482.9|13480.9|169
1711557000000|2024-03-27 16:30:00|13482.9|13480.9|13482.2|13480.2|13483.1|13480.9|13481.7|13479.3|153
1711557300000|2024-03-27 16:35:00|13482.3|13480.3|13482.9|13479.4|13483.7|13480.4|13481.7|13479|185
1711557600000|2024-03-27 16:40:00|13482.8|13479.3|13482.2|13478.7|13483|13479.5|13481.7|13478.2|186
1711557900000|2024-03-27 16:45:00|13482.1|13478.6|13480.9|13478.9|13482.2|13479.6|13480.7|13478.6|130
1711558200000|2024-03-27 16:50:00|13480.5|13478.5|13481.4|13479.4|13481.9|13479.4|13479.9|13477.9|204
1711558500000|2024-03-27 16:55:00|13481.3|13479.3|13482.1|13480.1|13482.9|13480.5|13481.1|13479.1|194
1711558800000|2024-03-27 17:00:00|13482.2|13480.2|13480.9|13478.9|13482.3|13480.3|13480.3|13477.2|176
1711559100000|2024-03-27 17:05:00|13481|13479|13484.1|13480.6|13484.2|13481|13480.9|13478.6|140
1711559400000|2024-03-27 17:10:00|13484|13480.5|13485.8|13482.3|13485.8|13482.3|13484|13480.5|149
1711559700000|2024-03-27 17:15:00|13485.7|13482.2|13485.6|13482.1|13485.9|13483.2|13485.1|13481.8|151
1711560000000|2024-03-27 17:20:00|13485.7|13482.2|13485.4|13481.9|13485.7|13483|13484.7|13481.2|86
1711560300000|2024-03-27 17:25:00|13485.5|13482|13484.7|13481.2|13485.5|13482.2|13483.6|13480.7|192
1711560600000|2024-03-27 17:30:00|13484.8|13481.3|13484|13482|13484.8|13482.3|13483.7|13481|111
1711560900000|2024-03-27 17:35:00|13484.1|13482.1|13484.4|13482.4|13485|13482.5|13484|13481.4|116
1711561200000|2024-03-27 17:40:00|13484.5|13482.5|13484.2|13482.2|13485.7|13483.2|13484.2|13482|123
1711561500000|2024-03-27 17:45:00|13484.1|13482.1|13484|13482|13485.2|13482.4|13483.7|13481|109
1711561800000|2024-03-27 17:50:00|13484.1|13482.1|13486|13482.5|13486|13482.9|13484|13481.2|163
1711562100000|2024-03-27 17:55:00|13485.9|13482.4|13485.4|13481.9|13486|13482.5|13484.9|13481.4|148
1711562400000|2024-03-27 18:00:00|13485.6|13482.1|13483.8|13481.8|13486|13483.2|13483.8|13481.7|159
1711562700000|2024-03-27 18:05:00|13483.7|13481.7|13484|13482|13485.4|13482.6|13483.7|13481.3|77
1711563000000|2024-03-27 18:10:00|13484.1|13482.1|13484.8|13481.3|13485.2|13482.3|13483.9|13481.2|109
1711563300000|2024-03-27 18:15:00|13484.7|13481.2|13484.8|13481.3|13485.2|13481.7|13484.7|13481.2|101
1711563600000|2024-03-27 18:20:00|13484.9|13481.4|13486|13482.5|13486|13483.2|13484.8|13481.3|179
1711563900000|2024-03-27 18:25:00|13486.1|13482.6|13485.7|13482.2|13486.2|13483.3|13485.1|13482.2|155
1711564200000|2024-03-27 18:30:00|13485.8|13482.3|13484.9|13482.9|13485.8|13483|13484|13481.6|159
1711564500000|2024-03-27 18:35:00|13485|13483|13485.2|13483.2|13485.9|13483.3|13484.8|13482.1|163
1711564800000|2024-03-27 18:40:00|13485.1|13483.1|13484.8|13482.8|13485.9|13483.2|13484.4|13481.7|120
1711565100000|2024-03-27 18:45:00|13484.9|13482.9|13485|13483|13485.8|13483.1|13484.8|13482|184
1711565400000|2024-03-27 18:50:00|13484.9|13482.9|13485|13483|13485.9|13483.3|13484.8|13482.2|89
1711565700000|2024-03-27 18:55:00|13484.9|13482.9|13484.9|13482.9|13485.8|13483.1|13484.5|13481.7|134
1711566000000|2024-03-27 19:00:00|13485|13483|13485.4|13481.9|13485.8|13483|13484.9|13481.7|123
1711566300000|2024-03-27 19:05:00|13485.3|13481.8|13485.1|13481.6|13485.6|13482.1|13484.9|13481.4|168
1711566600000|2024-03-27 19:10:00|13485.2|13481.7|13485.6|13482.1|13485.8|13482.3|13485|13481.5|163
1711566900000|2024-03-27 19:15:00|13485.7|13482.2|13485.6|13482.1|13486.3|13482.8|13485.3|13481.8|109
1711567200000|2024-03-27 19:20:00|13485.7|13482.2|13485.6|13482.1|13485.8|13482.3|13485.4|13481.9|118
1711567500000|2024-03-27 19:25:00|13485.5|13482|13485.2|13481.7|13485.9|13482.4|13485.1|13481.6|122
1711567800000|2024-03-27 19:30:00|13485.3|13481.8|13485.4|13481.9|13485.8|13482.3|13485|13481.5|198
1711568100000|2024-03-27 19:35:00|13485.3|13481.8|13484.4|13480.9|13485.6|13482.1|13484.4|13480.9|67
1711568400000|2024-03-27 19:40:00|13484.5|13481|13482.2|13478.7|13484.5|13481|13482.2|13478.7|79
1711568700000|2024-03-27 19:45:00|13482.3|13478.8|13480.8|13477.3|13482.6|13479.1|13479.6|13476.9|157
1711569000000|2024-03-27 19:50:00|13480.9|13477.4|13479.8|13476.3|13480.9|13477.7|13479.6|13476.1|138
1711569300000|2024-03-27 19:55:00|13479.9|13476.4|13477.7|13474.2|13480|13476.5|13477.5|13474|182
1711569600000|2024-03-27 20:00:00|13478.2|13474.7|13477.3|13473.8|13478.7|13475.2|13477.1|13473.6|97
1711569900000|2024-03-27 20:05:00|13477.4|13473.9|13477.7|13474.2|13478|13474.5|13477.3|13473.8|87
1711570200000|2024-03-27 20:10:00|13477.8|13474.3|13477.7|13474.2|13477.8|13474.3|13477.2|13473.7|74
1711570500000|2024-03-27 20:15:00|13477.8|13474.3|13477.7|13474.2|13477.9|13474.4|13477.6|13474.1|78
1711570800000|2024-03-27 20:20:00|13477.8|13474.3|13478.6|13475.1|13478.8|13475.3|13477.7|13474.2|83
1711571100000|2024-03-27 20:25:00|13478.7|13475.2|13477.5|13474|13478.8|13476|13477.3|13473.8|79
1711571400000|2024-03-27 20:30:00|13477.6|13474.1|13477.5|13474|13477.9|13474.4|13477.4|13473.9|63
1711571700000|2024-03-27 20:35:00|13477.6|13474.1|13477|13473.5|13477.6|13474.1|13477|13473.5|105
1711572000000|2024-03-27 20:40:00|13477.1|13473.6|13477.1|13473.6|13477.2|13473.7|13477|13473.5|25
1711572300000|2024-03-27 20:45:00|13477|13473.5|13477.3|13473.8|13477.3|13473.8|13477|13473.5|28
1711572600000|2024-03-27 20:50:00|13477.2|13473.7|13476.9|13473.4|13477.2|13473.7|13476.8|13473.3|58
1711572900000|2024-03-27 20:55:00|13476.8|13473.3|13478.6|13474.4|13478.6|13474.6|13476.8|13472.8|104
1711573200000|2024-03-27 21:00:00|13478.7|13474.3|13480|13473.4|13481.7|13474.3|13478.4|13472.3|19
1711573500000|2024-03-27 21:05:00|13480.9|13473.5|13481.4|13474.3|13482.4|13474.3|13480|13472.4|42
1711573800000|2024-03-27 21:10:00|13481.5|13473.4|13480.8|13474.4|13481.5|13474.7|13480.4|13473.3|42
1711574100000|2024-03-27 21:15:00|13480.6|13474.3|13480.8|13474.4|13481|13474.4|13480.6|13474.3|36
1711574400000|2024-03-27 21:20:00|13480.9|13474.3|13480.7|13474.4|13480.9|13474.4|13480.6|13474.3|43
1711574700000|2024-03-27 21:25:00|13480.8|13474.3|13480.8|13474.4|13480.8|13474.4|13480.6|13474.2|8
1711575000000|2024-03-27 21:30:00|13480.6||13480.8||13480.8||13480.6||2
1711575300000|2024-03-27 21:35:00|13480.7|13474.3|13480.9|13474.7|13480.9|13474.7|13480.7|13474.3|12
1711575600000|2024-03-27 21:40:00|13480.8|13474.5|13480.9|13474.5|13480.9|13474.5|13480.7|13474.4|7
1711575900000|2024-03-27 21:45:00|13481.2|13474.4|13481.1|13474.4|13481.3|13474.6|13481|13474.2|44
1711576200000|2024-03-27 21:50:00|13481.2|13474.3|13481|13474.2|13481.2|13474.7|13479.5|13474|52
1711576500000|2024-03-27 21:55:00|13481.1|13474.1|13483.6|13475.7|13484.9|13475.9|13480.9|13474.1|80
1711576800000|2024-03-27 22:00:00|13483.7|13474.5|13484.4|13477|13485.7|13477.1|13483.3|13474.5|223
1711577100000|2024-03-27 22:05:00|13484.3|13476.9|13486.1|13480.5|13486.3|13481|13484|13476.9|203
1711577400000|2024-03-27 22:10:00|13486.2|13480.4|13487.9|13484.4|13488.2|13484.7|13485.6|13479.8|178
1711577700000|2024-03-27 22:15:00|13488|13484.5|13487.9|13484.4|13488.1|13484.6|13487.6|13484.1|93
1711578000000|2024-03-27 22:20:00|13487.8|13484.3|13487.9|13484.4|13488|13484.5|13487.6|13484.1|66
1711578300000|2024-03-27 22:25:00|13488|13484.5|13487.7|13484.2|13488.1|13484.6|13487.6|13484.1|62
1711578600000|2024-03-27 22:30:00|13487.6|13484.1|13485.1|13481.6|13487.7|13484.2|13484.9|13481.4|49
1711578900000|2024-03-27 22:35:00|13485|13481.5|13487.1|13483.6|13487.1|13483.6|13485|13481.5|64
1711579200000|2024-03-27 22:40:00|13487.5|13484|13487.3|13483.8|13487.7|13484.2|13487|13483.5|46
1711579500000|2024-03-27 22:45:00|13487.4|13483.9|13488.2|13484.7|13488.7|13485.2|13487.2|13483.7|84
1711579800000|2024-03-27 22:50:00|13488.4|13484.9|13489.1|13485.6|13489.3|13485.8|13488|13484.5|55
1711580100000|2024-03-27 22:55:00|13489.2|13485.7|13489.4|13485.9|13490.2|13486.7|13489.1|13485.6|74
1711580400000|2024-03-27 23:00:00|13489.3|13485.8|13489.9|13486.4|13490|13487.2|13489.2|13485.8|61
1711580700000|2024-03-27 23:05:00|13489.8|13486.3|13490|13486.5|13490.1|13487.3|13489.1|13486.3|52
1711581000000|2024-03-27 23:10:00|13489.9|13486.4|13490.4|13486.9|13491.1|13487.6|13489.7|13486.2|82
1711581300000|2024-03-27 23:15:00|13490.3|13486.8|13488.5|13485|13490.3|13486.8|13488.5|13485|70
1711581600000|2024-03-27 23:20:00|13488.6|13485.1|13487.7|13484.2|13488.7|13485.2|13487.7|13484.2|50
1711581900000|2024-03-27 23:25:00|13487.8|13484.3|13488.3|13486.3|13489.1|13486.4|13487.7|13484.2|70
1711582200000|2024-03-27 23:30:00|13489|13485.5|13489|13485.5|13489.4|13486.3|13488.2|13485.1|72
1711582500000|2024-03-27 23:35:00|13489.1|13485.6|13488.4|13484.9|13489.3|13486.6|13488|13484.8|59
1711582800000|2024-03-27 23:40:00|13488.5|13485|13489.4|13485.9|13489.4|13485.9|13488.4|13484.9|66
1711583100000|2024-03-27 23:45:00|13489.3|13485.8|13489.3|13485.8|13489.8|13487|13488.4|13485.7|73
1711583400000|2024-03-27 23:50:00|13488.6|13486.6|13489.1|13487.1|13490.1|13487.4|13488.5|13486|67
1711583700000|2024-03-27 23:55:00|13489|13487|13489.6|13486.1|13489.8|13487.1|13488.9|13486.1|57
1711584000000|2024-03-28 00:00:00|13489.4|13485.9|13492.5|13490.5|13494.1|13491.3|13489.3|13485.8|167
1711584300000|2024-03-28 00:05:00|13492.3|13490.3|13492.9|13490.9|13494.7|13492.7|13491.8|13489.3|171
1711584600000|2024-03-28 00:10:00|13492.8|13490.8|13495|13493|13495.7|13493.7|13492.6|13490.6|124
1711584900000|2024-03-28 00:15:00|13495.1|13493.1|13493.6|13491.6|13495.7|13493.7|13493.6|13491.6|99
1711585200000|2024-03-28 00:20:00|13493.7|13491.7|13488.7|13486.7|13494.1|13491.8|13488.4|13485.8|156
1711585500000|2024-03-28 00:25:00|13488.6|13486.6|13485.5|13482|13489|13486.6|13484.5|13481.8|137
1711585800000|2024-03-28 00:30:00|13485.4|13481.9|13485.3|13483.3|13486.7|13484.2|13484.5|13481.9|82
1711586100000|2024-03-28 00:35:00|13485.2|13483.2|13486.2|13484.2|13486.4|13484.4|13485|13483|106
1711586400000|2024-03-28 00:40:00|13486.1|13484.1|13485.8|13483.8|13486.5|13484.5|13484.5|13482.5|145
1711586700000|2024-03-28 00:45:00|13485.7|13483.7|13485.7|13483.7|13486|13484|13484.9|13482.9|119
1711587000000|2024-03-28 00:50:00|13485.8|13483.8|13485.6|13483.6|13486.2|13484.2|13484.4|13482.4|144
1711587300000|2024-03-28 00:55:00|13485.5|13483.5|13484.5|13482.5|13485.5|13483.5|13484.4|13482.4|83
1711587600000|2024-03-28 01:00:00|13484.6|13482.6|13486.2|13484.2|13486.3|13484.3|13484.5|13482.5|105
1711587900000|2024-03-28 01:05:00|13486.1|13484.1|13488.4|13486.4|13488.4|13486.4|13486|13484|88
1711588200000|2024-03-28 01:10:00|13488.3|13486.3|13488|13484.5|13488.7|13486.7|13486.4|13483.9|107
1711588500000|2024-03-28 01:15:00|13487.9|13484.4|13487.3|13485.3|13488|13485.3|13484.8|13482.8|141
1711588800000|2024-03-28 01:20:00|13487.2|13485.2|13484.6|13482.6|13487.2|13485.2|13484.4|13482.4|136
1711589100000|2024-03-28 01:25:00|13484.7|13482.7|13481.4|13479.4|13484.7|13482.7|13480.5|13478.5|129
1711589400000|2024-03-28 01:30:00|13481.3|13479.3|13483.2|13481.2|13484|13482|13480.5|13478.5|220
1711589700000|2024-03-28 01:35:00|13483.3|13481.3|13482|13480|13484.5|13482.5|13482|13480|162
1711590000000|2024-03-28 01:40:00|13482.1|13480.1|13484|13482|13484.2|13482.2|13481.2|13479.2|121
1711590300000|2024-03-28 01:45:00|13484.1|13482.1|13479.9|13477.9|13484.3|13482.3|13477.9|13475.9|153
1711590600000|2024-03-28 01:50:00|13479.8|13477.8|13481.1|13479.1|13481.4|13479.4|13478.5|13476.5|156
1711590900000|2024-03-28 01:55:00|13481.2|13479.2|13480.3|13478.3|13482.6|13480.6|13480|13478|118
1711591200000|2024-03-28 02:00:00|13480.2|13478.2|13480.3|13478.3|13481.4|13479.4|13479.8|13477.8|86
1711591500000|2024-03-28 02:05:00|13480.4|13478.4|13481.3|13479.3|13481.3|13479.3|13480.4|13478.4|63
1711591800000|2024-03-28 02:10:00|13481.4|13479.4|13474.5|13472.5|13481.9|13479.9|13474.1|13472.1|140
1711592100000|2024-03-28 02:15:00|13474.6|13472.6|13472.4|13470.4|13474.6|13472.6|13471.2|13469.2|235
1711592400000|2024-03-28 02:20:00|13472.5|13470.5|13472|13470|13473.5|13471.5|13471.2|13469.2|198
1711592700000|2024-03-28 02:25:00|13472.1|13470.1|13469.1|13467.1|13472.1|13470.1|13468.7|13466.7|116
1711593000000|2024-03-28 02:30:00|13468.9|13466.9|13471|13469|13471|13469|13468.2|13466.2|120
1711593300000|2024-03-28 02:35:00|13470.9|13468.9|13472.7|13470.7|13472.8|13470.8|13470.9|13468.9|119
1711593600000|2024-03-28 02:40:00|13472.8|13470.8|13474.2|13472.2|13474.6|13472.6|13472|13470|140
1711593900000|2024-03-28 02:45:00|13474.3|13472.3|13474.6|13472.6|13476.8|13474.8|13474.2|13472.2|126
1711594200000|2024-03-28 02:50:00|13474.5|13472.5|13475.8|13473.8|13476.4|13474.4|13473.7|13471.7|159
1711594500000|2024-03-28 02:55:00|13475.9|13473.9|13476.1|13474.1|13477|13475|13474.7|13472.7|148
1711594800000|2024-03-28 03:00:00|13476|13474|13475.6|13473.6|13478|13476|13475.5|13473.5|165
1711595100000|2024-03-28 03:05:00|13475.5|13473.5|13475.8|13473.8|13476.6|13474.6|13475.4|13473.4|87
1711595400000|2024-03-28 03:10:00|13475.9|13473.9|13472.8|13470.8|13475.9|13473.9|13472.6|13470.6|136
1711595700000|2024-03-28 03:15:00|13472.7|13470.7|13474.8|13472.8|13475|13473|13471.7|13469.7|103
1711596000000|2024-03-28 03:20:00|13474.7|13472.7|13473.8|13471.8|13475|13473|13473.3|13471.3|123
1711596300000|2024-03-28 03:25:00|13473.9|13471.9|13473.9|13471.9|13475|13473|13473.3|13471.3|106
1711596600000|2024-03-28 03:30:00|13474|13472|13474.1|13472.1|13474.1|13472.1|13472.2|13470.2|105
1711596900000|2024-03-28 03:35:00|13474|13472|13474.9|13472.9|13475.2|13473.2|13472.8|13470.8|93
1711597200000|2024-03-28 03:40:00|13475.2|13473.2|13475|13473|13476.6|13474.6|13474.9|13472.9|99
1711597500000|2024-03-28 03:45:00|13474.9|13472.9|13475.5|13473.5|13476.2|13474.2|13474.8|13472.8|74
1711597800000|2024-03-28 03:50:00|13475.6|13473.6|13475.9|13473.9|13476.3|13474.3|13475.6|13473.6|59
1711598100000|2024-03-28 03:55:00|13476|13474|13476.2|13474.2|13476.7|13474.7|13475.7|13473.7|68
1711598400000|2024-03-28 04:00:00|13476.1|13474.1|13475.9|13473.9|13476.4|13474.4|13475.3|13473.3|58
1711598700000|2024-03-28 04:05:00|13475.8|13473.8|13476|13474|13476.6|13474.6|13475.8|13473.8|79
1711599000000|2024-03-28 04:10:00|13476.1|13474.1|13475.6|13473.6|13476.1|13474.1|13475.4|13473.4|79
1711599300000|2024-03-28 04:15:00|13475.5|13473.5|13474.1|13472.1|13475.7|13473.7|13474.1|13472.1|88
1711599600000|2024-03-28 04:20:00|13474|13472|13476.5|13474.5|13476.6|13474.6|13474|13472|94
1711599900000|2024-03-28 04:25:00|13476.4|13474.4|13474.5|13472.5|13476.6|13474.6|13474.4|13472.4|71
1711600200000|2024-03-28 04:30:00|13474.7|13472.7|13475.2|13473.2|13475.8|13473.8|13474.7|13472.7|90
1711600500000|2024-03-28 04:35:00|13475.3|13473.3|13475.7|13473.7|13475.8|13473.8|13475|13473|59
1711600800000|2024-03-28 04:40:00|13475.8|13473.8|13474.9|13472.9|13475.8|13473.8|13474.9|13472.9|70
1711601100000|2024-03-28 04:45:00|13475|13473|13473.1|13471.1|13475|13473|13472.9|13470.9|104
1711601400000|2024-03-28 04:50:00|13473|13471|13473.7|13471.7|13474.1|13472.1|13473|13471|50
1711601700000|2024-03-28 04:55:00|13473.8|13471.8|13474.2|13472.2|13475.4|13473.4|13473.1|13471.1|86
1711602000000|2024-03-28 05:00:00|13474.1|13472.1|13475|13473|13476.8|13474.8|13474.1|13472.1|99
1711602300000|2024-03-28 05:05:00|13474.9|13472.9|13475.9|13473.9|13476.1|13474.1|13474.9|13472.9|103
1711602600000|2024-03-28 05:10:00|13476|13474|13476.7|13474.7|13476.7|13474.7|13475.9|13473.9|59
1711602900000|2024-03-28 05:15:00|13476.8|13474.8|13477.4|13475.4|13477.6|13475.6|13476.5|13474.5|48
1711603200000|2024-03-28 05:20:00|13477.5|13475.5|13477.1|13475.1|13478.5|13476.5|13477.1|13475.1|97
1711603500000|2024-03-28 05:25:00|13477.2|13475.2|13478.1|13476.1|13478.3|13476.3|13476.8|13474.8|109
1711603800000|2024-03-28 05:30:00|13478|13476|13474.8|13472.8|13478.1|13476.1|13474.7|13472.7|114
1711604100000|2024-03-28 05:35:00|13474.7|13472.7|13475.8|13473.8|13475.9|13473.9|13474.3|13472.3|98
1711604400000|2024-03-28 05:40:00|13475.6|13473.6|13474.2|13472.2|13476|13474|13472.9|13470.9|126
1711604700000|2024-03-28 05:45:00|13474.3|13472.3|13474.1|13472.1|13475.3|13473.3|13473.9|13471.3|107
1711605000000|2024-03-28 05:50:00|13474|13472|13477.6|13475.6|13479.8|13477|13474|13472|175
1711605300000|2024-03-28 05:55:00|13477.5|13475.5|13480.2|13478.2|13480.4|13478.4|13477.4|13475.4|168
1711605600000|2024-03-28 06:00:00|13480.1|13478.1|13481.9|13479.9|13482.4|13480.4|13479.9|13477.9|190
1711605900000|2024-03-28 06:05:00|13482|13480|13481.1|13479.1|13482.4|13480.4|13480.9|13478.9|122
1711606200000|2024-03-28 06:10:00|13481.2|13479.2|13481.7|13479.7|13482.2|13480.2|13480.9|13478.9|94
1711606500000|2024-03-28 06:15:00|13481.8|13479.8|13481.3|13479.3|13482.1|13480.1|13479.3|13477.3|110
1711606800000|2024-03-28 06:20:00|13481.4|13479.4|13480.7|13478.7|13482.3|13480.3|13480.5|13478.5|77
1711607100000|2024-03-28 06:25:00|13480.8|13478.8|13481|13479|13481.4|13479.4|13480.5|13478.5|110
1711607400000|2024-03-28 06:30:00|13481.1|13479.1|13483.4|13481.4|13484.6|13482.6|13481|13479|123
1711607700000|2024-03-28 06:35:00|13483.3|13481.3|13482.9|13480.9|13483.3|13481.3|13482.4|13480.4|72
1711608000000|2024-03-28 06:40:00|13483|13481|13483.3|13481.3|13483.6|13481.6|13482.3|13480.3|61
1711608300000|2024-03-28 06:45:00|13483.4|13481.4|13483.8|13481.8|13484.3|13482.3|13483.2|13481.2|79
1711608600000|2024-03-28 06:50:00|13483.9|13481.9|13483.8|13481.8|13484.4|13482.4|13483.6|13481.6|81
1711608900000|2024-03-28 06:55:00|13483.7|13481.7|13483.5|13481.5|13484.8|13482.8|13483.5|13481.5|109
1711609200000|2024-03-28 07:00:00|13483.4|13481.4|13483.4|13481.4|13486.2|13484.2|13483.4|13481.4|163
1711609500000|2024-03-28 07:05:00|13483.5|13481.5|13486.1|13484.1|13486.5|13484.5|13482.6|13480.6|223
1711609800000|2024-03-28 07:10:00|13486.2|13484.2|13487.6|13485.6|13489|13487|13486.2|13484.2|233
1711610100000|2024-03-28 07:15:00|13487.5|13485.5|13490.5|13488.5|13491.5|13489.5|13487.3|13485.3|231
1711610400000|2024-03-28 07:20:00|13490.4|13488.4|13493.6|13491.6|13494.3|13492.3|13490.4|13488.4|226
1711610700000|2024-03-28 07:25:00|13493.7|13491.7|13494.7|13492.7|13494.9|13492.9|13492.7|13489.6|185
1711611000000|2024-03-28 07:30:00|13494.8|13492.8|13492.7|13490.7|13496.4|13494.3|13492.5|13490|255
1711611300000|2024-03-28 07:35:00|13492.8|13490.8|13492.5|13490.5|13494.6|13492.6|13492.1|13489.4|217
1711611600000|2024-03-28 07:40:00|13492.4|13490.4|13492.6|13490.6|13493|13491|13491.6|13489.6|175
1711611900000|2024-03-28 07:45:00|13492.5|13490.5|13491.9|13489.9|13493.9|13491.9|13491.8|13489.8|144
1711612200000|2024-03-28 07:50:00|13492|13490|13490.4|13488.4|13492.3|13490.3|13489.8|13487.6|161
1711612500000|2024-03-28 07:55:00|13490.5|13488.5|13491.5|13489.5|13491.8|13489.8|13489|13487|160
1711612800000|2024-03-28 08:00:00|13491.6|13489.6|13495.6|13493.6|13497.3|13494.5|13491.5|13489.5|187
1711613100000|2024-03-28 08:05:00|13495.7|13493.7|13499.7|13497.7|13499.7|13497.7|13495.6|13493.6|240
1711613400000|2024-03-28 08:10:00|13499.6|13497.6|13498.6|13496.6|13500.4|13498|13498.5|13496.5|294
1711613700000|2024-03-28 08:15:00|13498.7|13496.7|13500.3|13498.3|13500.7|13498.7|13498.3|13496.3|215
1711614000000|2024-03-28 08:20:00|13500.2|13498.2|13498.4|13496.4|13500.3|13498.3|13498.1|13496.1|228
1711614300000|2024-03-28 08:25:00|13498.5|13496.5|13498.7|13496.7|13498.9|13496.9|13497.5|13495.5|148
1711614600000|2024-03-28 08:30:00|13498.6|13496.6|13501.9|13498.4|13501.9|13499.4|13498.6|13496.6|174
1711614900000|2024-03-28 08:35:00|13502|13498.5|13496.1|13494.1|13502|13499.7|13496|13494|187
1711615200000|2024-03-28 08:40:00|13496|13494|13495.9|13493.9|13497.3|13494.4|13495.6|13493.1|161
1711615500000|2024-03-28 08:45:00|13496|13494|13496.6|13493.1|13497.5|13495.5|13495.5|13492.8|145
1711615800000|2024-03-28 08:50:00|13496.5|13493|13497.4|13493.9|13498.5|13495|13495.8|13492.6|123
1711616100000|2024-03-28 08:55:00|13497.5|13494|13502.2|13498.7|13502.2|13499|13497.3|13493.8|199
1711616400000|2024-03-28 09:00:00|13502.3|13498.8|13508.2|13506.2|13508.3|13506.3|13502.3|13498.8|248
1711616700000|2024-03-28 09:05:00|13508.3|13506.3|13510.3|13508.3|13511.4|13509.4|13507.6|13505.2|264
1711617000000|2024-03-28 09:10:00|13510.4|13508.4|13511.3|13509.3|13511.6|13509.5|13508.4|13506.4|228
1711617300000|2024-03-28 09:15:00|13511.4|13509.4|13519.2|13515.7|13519.4|13516.3|13511.3|13509.3|294
1711617600000|2024-03-28 09:20:00|13518.5|13516.5|13519|13515.5|13519.2|13516.5|13516.7|13513.9|157
1711617900000|2024-03-28 09:25:00|13518.9|13515.4|13513.5|13510|13518.9|13515.4|13512.5|13509.7|241
1711618200000|2024-03-28 09:30:00|13512.8|13510.8|13510.3|13508.3|13512.8|13510.8|13509.7|13507.7|161
1711618500000|2024-03-28 09:35:00|13510.4|13508.4|13510.4|13508.4|13510.6|13508.6|13510|13508|96
1711618800000|2024-03-28 09:40:00|13510.3|13508.3|13510.7|13508.7|13511.6|13509.6|13510.2|13508.2|136
1711619100000|2024-03-28 09:45:00|13510.8|13508.8|13511.7|13509.7|13512|13510|13510.6|13508.6|84
1711619400000|2024-03-28 09:50:00|13511.8|13509.8|13513.1|13511.1|13513.2|13511.2|13511.5|13509.5|106
1711619700000|2024-03-28 09:55:00|13513.2|13511.2|13510.9|13508.9|13514.3|13512|13510.2|13508.2|152
1711620000000|2024-03-28 10:00:00|13510.8|13508.8|13509.8|13507.8|13512.3|13510.3|13509.5|13507.5|147
1711620300000|2024-03-28 10:05:00|13509.7|13507.7|13509|13507|13509.9|13507.9|13508.6|13506.6|146
1711620600000|2024-03-28 10:10:00|13509.1|13507.1|13509|13507|13509.5|13507.5|13507.4|13505.4|147
1711620900000|2024-03-28 10:15:00|13509.1|13507.1|13507.7|13505.7|13509.1|13507.1|13507.2|13505.2|188
1711621200000|2024-03-28 10:20:00|13507.6|13505.6|13507.6|13505.6|13509.4|13507.4|13507.4|13504.8|184
1711621500000|2024-03-28 10:25:00|13507.7|13505.7|13506.8|13504.8|13508.1|13506.1|13506.4|13504.4|150
1711621800000|2024-03-28 10:30:00|13506.7|13504.7|13504.4|13502.4|13507.5|13504.8|13504.2|13502.2|168
1711622100000|2024-03-28 10:35:00|13504.5|13502.5|13506.1|13504.1|13507.2|13504.4|13504.4|13502.4|216
1711622400000|2024-03-28 10:40:00|13506.2|13504.2|13505.4|13503.4|13506.2|13504.2|13504.5|13501.6|234
1711622700000|2024-03-28 10:45:00|13505.5|13503.5|13505.8|13503.8|13507|13505|13504.7|13502.7|196
1711623000000|2024-03-28 10:50:00|13505.9|13503.9|13505.7|13503.7|13506.1|13504.1|13504.7|13502.7|186
1711623300000|2024-03-28 10:55:00|13505.6|13503.6|13507.1|13505.1|13507.6|13505.6|13505.5|13503.5|179
1711623600000|2024-03-28 11:00:00|13507|13505|13505.7|13503.7|13507.4|13505.4|13505.6|13503.6|184
1711623900000|2024-03-28 11:05:00|13505.6|13503.6|13506.3|13504.3|13506.4|13504.3|13505.2|13502.8|171
1711624200000|2024-03-28 11:10:00|13506.4|13504.4|13507.3|13505.3|13508.4|13505.9|13506.4|13503.5|184
1711624500000|2024-03-28 11:15:00|13507.4|13505.4|13507.1|13505.1|13507.6|13505.4|13506.3|13504|178
1711624800000|2024-03-28 11:20:00|13507|13505|13505.3|13503.3|13507.2|13505.2|13505.2|13503.2|151
1711625100000|2024-03-28 11:25:00|13505.2|13503.2|13505.7|13503.7|13506.8|13504.8|13505.1|13503.1|175
1711625400000|2024-03-28 11:30:00|13505.8|13503.8|13507.9|13505.9|13508.6|13506.6|13505.2|13503.2|159
1711625700000|2024-03-28 11:35:00|13507.8|13505.8|13509.5|13507.5|13509.6|13507.6|13507|13505|181
1711626000000|2024-03-28 11:40:00|13509.4|13507.4|13510.4|13508.4|13511.1|13509.1|13508.7|13506.7|128
1711626300000|2024-03-28 11:45:00|13510.5|13508.5|13511.4|13509.4|13511.6|13509.6|13510.3|13508.3|141
1711626600000|2024-03-28 11:50:00|13511.6|13509.6|13513|13509.5|13513.7|13510.6|13511.5|13509.2|141
1711626900000|2024-03-28 11:55:00|13512.9|13509.4|13514.3|13510.8|13515|13512.2|13511.6|13508.7|215
1711627200000|2024-03-28 12:00:00|13514.4|13510.9|13511.4|13509.4|13514.5|13511.5|13511.1|13507.9|157
1711627500000|2024-03-28 12:05:00|13511.3|13509.3|13512.5|13510.5|13512.5|13510.5|13510.7|13508.7|131
1711627800000|2024-03-28 12:10:00|13512.6|13510.6|13513.5|13511.5|13514.5|13512.5|13512|13510|111
1711628100000|2024-03-28 12:15:00|13513.6|13511.6|13513.1|13511.1|13514.5|13512.5|13512.6|13510.6|145
1711628400000|2024-03-28 12:20:00|13513.2|13511.2|13513.2|13511.2|13513.8|13511.8|13512.4|13510.4|108
1711628700000|2024-03-28 12:25:00|13513.1|13511.1|13513.2|13507.8|13515|13512.3|13511.1|13507.6|123
1711629000000|2024-03-28 12:30:00|13515.2|13504.4|13510|13506.5|13516.3|13511.8|13509.5|13502.3|282
1711629300000|2024-03-28 12:35:00|13509.8|13506.3|13507.3|13505.3|13511.2|13508.5|13507.1|13505.1|232
1711629600000|2024-03-28 12:40:00|13507.4|13505.4|13506.2|13504.2|13507.7|13505.4|13505.3|13502.1|214
1711629900000|2024-03-28 12:45:00|13506|13504|13506.2|13504.2|13508.2|13506|13505.3|13503.3|196
1711630200000|2024-03-28 12:50:00|13506.3|13504.3|13503.7|13501.7|13506.5|13504.5|13502.7|13500.7|188
1711630500000|2024-03-28 12:55:00|13503.6|13501.6|13496.9|13494.9|13503.8|13501.8|13496.3|13494.3|213
1711630800000|2024-03-28 13:00:00|13497|13495|13493.7|13490.2|13497|13495|13491.2|13489.2|307
1711631100000|2024-03-28 13:05:00|13493|13491|13495.8|13493.8|13497.1|13494.4|13493|13489.8|234
1711631400000|2024-03-28 13:10:00|13495.7|13493.7|13498.3|13496.3|13499|13496.8|13495.4|13493.4|183
1711631700000|2024-03-28 13:15:00|13498.2|13496.2|13499.2|13497.2|13500.3|13498.3|13497.5|13495.5|214
1711632000000|2024-03-28 13:20:00|13499.1|13497.1|13501|13497.5|13501.4|13498.7|13499|13497|117
1711632300000|2024-03-28 13:25:00|13500.9|13497.4|13500|13498|13503.6|13500.6|13500|13497.4|208
1711632600000|2024-03-28 13:30:00|13500.1|13498.1|13498|13496|13500.2|13498.2|13497.3|13495.3|216
1711632900000|2024-03-28 13:35:00|13497.9|13495.9|13500.7|13497.2|13500.7|13497.9|13497.6|13495.4|149
1711633200000|2024-03-28 13:40:00|13500|13498|13499.3|13495.8|13500.2|13498.2|13497.7|13494.9|117
1711633500000|2024-03-28 13:45:00|13498.9|13495.4|13493.3|13491.3|13499|13496|13493.2|13491.2|146
1711633800000|2024-03-28 13:50:00|13493.1|13491.1|13493.6|13490.1|13494.2|13491.2|13491.4|13488.9|215
1711634100000|2024-03-28 13:55:00|13493.5|13490|13494.3|13489.7|13494.4|13491.3|13491.5|13488|150
1711634400000|2024-03-28 14:00:00|13497.1|13489.3|13495.2|13493.2|13497.1|13493.9|13489|13486|273
1711634700000|2024-03-28 14:05:00|13495.1|13493.1|13494.6|13492.6|13496.8|13494.6|13493.4|13490.6|286
1711635000000|2024-03-28 14:10:00|13494.5|13492.5|13495.3|13491.8|13497.1|13493.9|13491.9|13488.5|226
1711635300000|2024-03-28 14:15:00|13495.2|13491.7|13498|13496|13498.9|13496.7|13495.2|13491.7|195
1711635600000|2024-03-28 14:20:00|13498.1|13496.1|13497.1|13495.1|13498.8|13496.8|13497|13494.1|116
1711635900000|2024-03-28 14:25:00|13497|13495|13497.3|13495.3|13497.8|13495.8|13496.2|13494.2|145
1711636200000|2024-03-28 14:30:00|13497.1|13495.1|13497.2|13493.7|13497.3|13495.1|13493.8|13491.2|205
1711636500000|2024-03-28 14:35:00|13497.1|13493.6|13497.2|13495.2|13499.1|13496.2|13496.2|13493.4|169
1711636800000|2024-03-28 14:40:00|13497.3|13495.3|13494.9|13492.9|13497.4|13495.4|13494.5|13492.5|146
1711637100000|2024-03-28 14:45:00|13494.8|13492.8|13496.1|13494.1|13497.1|13495.1|13493.9|13491.9|202
1711637400000|2024-03-28 14:50:00|13496|13494|13497.3|13493.8|13497.5|13494.7|13495.6|13493.1|172
1711637700000|2024-03-28 14:55:00|13497.2|13493.7|13497.3|13493.8|13497.5|13494|13496.9|13493.4|112
1711638000000|2024-03-28 15:00:00|13497.4|13493.9|13499.2|13497.2|13500.3|13497.7|13497.4|13493.9|173
1711638300000|2024-03-28 15:05:00|13499.3|13497.3|13500.7|13498.7|13500.7|13498.7|13498.9|13496.9|108
1711638600000|2024-03-28 15:10:00|13500.8|13498.8|13501.3|13499.3|13503|13500.7|13500.8|13498.8|121
1711638900000|2024-03-28 15:15:00|13501.2|13499.2|13498.9|13496.9|13501.7|13499.7|13498.4|13496.4|88
1711639200000|2024-03-28 15:20:00|13498.8|13496.8|13498.3|13496.3|13499|13497|13498.2|13496.2|112
1711639500000|2024-03-28 15:25:00|13498.2|13496.2|13496.4|13494.4|13498.2|13496.2|13495.3|13493.3|128
1711639800000|2024-03-28 15:30:00|13496.5|13494.5|13496.2|13494.2|13496.6|13494.6|13495.2|13493.2|116
1711640100000|2024-03-28 15:35:00|13496.1|13494.1|13493.2|13491.2|13496.4|13494.4|13493.1|13491.1|114
1711640400000|2024-03-28 15:40:00|13493.1|13491.1|13495.6|13493.6|13496|13494|13493|13491|163
1711640700000|2024-03-28 15:45:00|13495.7|13493.7|13497.8|13495.8|13497.8|13495.8|13495.4|13493.4|151
1711641000000|2024-03-28 15:50:00|13497.6|13495.6|13498.6|13496.6|13501.9|13498.4|13497.6|13495.6|236
1711641300000|2024-03-28 15:55:00|13498.7|13496.7|13496.7|13494.7|13499.5|13497.3|13495.5|13493.5|214
1711641600000|2024-03-28 16:00:00|13496.8|13494.8|13497.1|13495.1|13498.9|13496.1|13495.5|13492.9|219
1711641900000|2024-03-28 16:05:00|13497|13495|13500.4|13498.4|13501.3|13498.8|13496.9|13494.9|129
1711642200000|2024-03-28 16:10:00|13500.5|13498.5|13498.7|13496.7|13500.9|13498.9|13498.1|13496.1|166
1711642500000|2024-03-28 16:15:00|13498.4|13496.4|13496.6|13494.6|13498.4|13496.4|13495.4|13493.4|162
1711642800000|2024-03-28 16:20:00|13496.5|13494.5|13494.2|13492.2|13496.9|13494.9|13494|13491.4|162
1711643100000|2024-03-28 16:25:00|13494.1|13492.1|13495.1|13491.6|13495.2|13493|13492.8|13490.3|166
1711643400000|2024-03-28 16:30:00|13495|13491.5|13495.6|13492.1|13495.8|13493.5|13493.9|13491.3|128
1711643700000|2024-03-28 16:35:00|13495.7|13492.2|13492.9|13489.4|13496.7|13493.2|13492.9|13489.4|105
1711644000000|2024-03-28 16:40:00|13493|13489.5|13493.8|13490.3|13493.9|13490.4|13492.6|13489.1|119
1711644300000|2024-03-28 16:45:00|13493.9|13490.4|13493.5|13490|13494|13490.5|13491.9|13489.3|107
1711644600000|2024-03-28 16:50:00|13493.6|13490.1|13495.7|13492.2|13495.9|13492.7|13493.6|13490.1|110
1711644900000|2024-03-28 16:55:00|13495.6|13492.1|13498.7|13495.2|13499.1|13496.7|13495.5|13492|136
1711645200000|2024-03-28 17:00:00|13499|13495.5|13498.9|13495.4|13500.5|13497|13497.1|13494.3|171
1711645500000|2024-03-28 17:05:00|13499|13495.5|13497.8|13494.3|13500.4|13497.2|13496.4|13493.6|158
1711645800000|2024-03-28 17:10:00|13497.7|13494.2|13498.7|13495.2|13499.9|13497.2|13496.8|13494.1|152
1711646100000|2024-03-28 17:15:00|13498.6|13495.1|13501|13497.5|13501|13498.2|13498|13495.1|120
1711646400000|2024-03-28 17:20:00|13500.9|13497.4|13502|13498.5|13502.5|13499|13500.9|13497.4|120
1711646700000|2024-03-28 17:25:00|13501.9|13498.4|13500.9|13497.4|13502.5|13499.2|13500.8|13497.3|92
1711647000000|2024-03-28 17:30:00|13500.8|13497.3|13500.2|13498.2|13501.2|13498.2|13499.9|13497.2|67
1711647300000|2024-03-28 17:35:00|13500.1|13498.1|13500.8|13497.3|13501|13498.2|13499.9|13497.2|71
1711647600000|2024-03-28 17:40:00|13500.9|13497.4|13501.5|13498|13501.5|13498.2|13500.1|13496.7|77
1711647900000|2024-03-28 17:45:00|13501.6|13498.1|13501.6|13498.1|13502|13498.5|13501.1|13497.6|69
1711648200000|2024-03-28 17:50:00|13502|13498.5|13501.9|13498.4|13502.1|13498.6|13501.7|13498.2|46
1711648500000|2024-03-28 17:55:00|13501.2|13499.2|13501.7|13498.2|13502.3|13499.2|13500.8|13497.3|85
1711648800000|2024-03-28 18:00:00|13501.6|13498.1|13498.8|13496.8|13501.7|13498.8|13498.8|13496.4|97
1711649100000|2024-03-28 18:05:00|13498.7|13496.7|13499.9|13496.4|13500.8|13498|13498.6|13496.1|111
1711649400000|2024-03-28 18:10:00|13500|13496.5|13502.4|13498.9|13502.5|13499|13500|13496.5|88
1711649700000|2024-03-28 18:15:00|13501.5|13499.5|13503.6|13500.1|13503.7|13500.2|13501.2|13498.4|74
1711650000000|2024-03-28 18:20:00|13503.5|13500|13502.9|13499.4|13503.7|13500.9|13502.2|13499.3|72
1711650300000|2024-03-28 18:25:00|13502.8|13499.3|13503|13499.5|13503.1|13500.3|13501.8|13499.2|47
1711650600000|2024-03-28 18:30:00|13502.9|13499.4|13504|13500.5|13504|13500.5|13502.9|13499.4|70
1711650900000|2024-03-28 18:35:00|13504.1|13500.6|13502.5|13499|13504.1|13501.2|13502.4|13498.9|77
1711651200000|2024-03-28 18:40:00|13502.4|13498.9|13504.2|13500.7|13504.4|13500.9|13501.9|13498.4|70
1711651500000|2024-03-28 18:45:00|13504.3|13500.8|13505.2|13501.7|13505.3|13501.8|13504.2|13500.7|87
1711651800000|2024-03-28 18:50:00|13505.3|13501.8|13505.5|13502|13506.4|13502.9|13504.7|13501.7|77
1711652100000|2024-03-28 18:55:00|13505.3|13501.8|13502.9|13500.9|13505.4|13502.6|13502.9|13500|134
1711652400000|2024-03-28 19:00:00|13503.7|13500.2|13505.2|13501.7|13505.2|13501.7|13503.4|13499.9|86
1711652700000|2024-03-28 19:05:00|13505.3|13501.8|13505|13501.5|13505.8|13502.3|13504.9|13501.4|103
1711653000000|2024-03-28 19:10:00|13504.9|13501.4|13505.3|13501.8|13505.3|13501.8|13504.4|13500.9|69
1711653300000|2024-03-28 19:15:00|13505.2|13501.7|13504.3|13500.8|13505.6|13502.1|13504.3|13500.8|52
1711653600000|2024-03-28 19:20:00|13504.2|13500.7|13503.9|13500.4|13505.3|13501.8|13503.9|13500.4|71
1711653900000|2024-03-28 19:25:00|13503.8|13500.3|13503.6|13500.1|13503.9|13500.4|13503.6|13500.1|50
1711654200000|2024-03-28 19:30:00|13503.7|13500.2|13504.1|13500.6|13504.2|13500.7|13502.9|13499.4|111
1711654500000|2024-03-28 19:35:00|13504.2|13500.7|13504.1|13500.6|13504.2|13500.7|13503.6|13500.1|124
1711654800000|2024-03-28 19:40:00|13504.2|13500.7|13503.6|13500.1|13504.2|13500.7|13503.6|13500.1|89
1711655100000|2024-03-28 19:45:00|13503.7|13500.2|13502.8|13499.3|13504.8|13501.3|13502.5|13499|70
1711655400000|2024-03-28 19:50:00|13502.9|13499.4|13502.8|13499.3|13503.4|13499.9|13502.6|13499.1|73
1711655700000|2024-03-28 19:55:00|13502.7|13499.2|13503.9|13500.4|13504|13500.5|13502.6|13499.1|85
1711656000000|2024-03-28 20:00:00|13504|13500.5|13504.1|13500.6|13504.3|13500.8|13503.7|13500.2|83
1711656300000|2024-03-28 20:05:00|13504.3|13500.8|13506.9|13503.4|13507|13503.5|13504.3|13500.8|117
1711656600000|2024-03-28 20:10:00|13506.8|13503.3|13506.8|13503.3|13507|13503.5|13506.7|13503.2|72
1711656900000|2024-03-28 20:15:00|13506.7|13503.2|13506.8|13503.3|13506.8|13504.1|13505.9|13503.1|43
1711657200000|2024-03-28 20:20:00|13506|13504|13506.8|13503.3|13506.9|13504|13506|13503.2|24
1711657500000|2024-03-28 20:25:00|13506.9|13503.4|13506.7|13503.2|13506.9|13503.4|13506.6|13503.1|39
1711657800000|2024-03-28 20:30:00|13506.8|13503.3|13506.7|13503.2|13506.9|13503.4|13506.5|13503|196
1711658100000|2024-03-28 20:35:00|13506.6|13503.1|13506.7|13503.2|13506.8|13503.3|13506.4|13502.9|196
1711658400000|2024-03-28 20:40:00|13506.6|13503.1|13506.6|13503.1|13506.7|13503.2|13506.4|13502.9|70
1711658700000|2024-03-28 20:45:00|13506.5|13503|13505.5|13502|13506.7|13503.2|13505.4|13501.9|41
1711659000000|2024-03-28 20:50:00|13505.2|13501.7|13504.9|13501.4|13505.2|13501.7|13504.9|13501.4|54
1711659300000|2024-03-28 20:55:00|13505|13501.5|13504.2|13499.8|13505.6|13501.5|13504.2|13499.6|79
1711659600000|2024-03-28 21:00:00|13504.6|13488.6|13498.9|13482.9|13505.3|13489.3|13498.9|13482.9|27
1711659900000|2024-03-28 21:05:00|13499|13483|13501.3|13485.3|13501.3|13485.3|13498.8|13482.8|25
1711660200000|2024-03-28 21:10:00|13501.1|13485.1|13500.8|13484.8|13501.4|13485.4|13500.5|13484.5|23
1711660500000|2024-03-28 21:15:00|13500.9|13484.9|13503|13487|13503.9|13487.9|13500.7|13484.7|108
1711660800000|2024-03-28 21:20:00|13503.1|13487.1|13501.6|13485.6|13504.3|13488.3|13500.9|13484.9|238
1711661100000|2024-03-28 21:25:00|13501.5|13485.5|13503.7|13487.7|13504.6|13488.6|13500.8|13484.8|258
1711661400000|2024-03-28 21:30:00|13503.8|13487.8|13503.5|13487.5|13504.5|13488.5|13502.6|13486.6|131
1711661700000|2024-03-28 21:35:00|13503.7|13487.7|13504.1|13490|13504.5|13491.8|13500.8|13485.3|404
1711662000000|2024-03-28 21:40:00|13504|13490.2|13504.2|13490.3|13504.6|13491|13503.4|13488.8|406
1711662300000|2024-03-28 21:45:00|13504.8|13492.1|13504.9|13491.2|13505.4|13492.5|13504.4|13490.3|101
1711662600000|2024-03-28 21:50:00|13504.7|13491.3|13502.4|13486.4|13505.4|13492.7|13502|13486|185
1711662900000|2024-03-28 21:55:00|13502.3|13486.3|13504.3|13488.3|13504.6|13488.6|13502.3|13486.3|22
1711663200000|2024-03-28 22:00:00|13504.6|13488.6|13503.6|13497.3|13505.8|13497.3|13502.4|13486.5|204
1711663500000|2024-03-28 22:05:00|13503.4|13495.1|13503.7|13491.8|13504.7|13497.1|13502.7|13491.6|224
1711663800000|2024-03-28 22:10:00|13503.8|13491.9|13504.6|13495.9|13504.6|13496.7|13502.8|13491.6|69
1711664100000|2024-03-28 22:15:00|13504.5|13496|13507.4|13493.2|13507.8|13496.5|13503.8|13487.8|160
1711664400000|2024-03-28 22:20:00|13507.5|13493.3|13505.4|13490.1|13507.8|13495|13500.4|13484.4|191
1711664700000|2024-03-28 22:25:00|13505.3|13490|13505.5|13489.5|13505.7|13490.1|13504.8|13489.3|45
1711665000000|2024-03-28 22:30:00|13505.4|13489.4|13505.1|13489.1|13505.5|13489.7|13504.5|13488.8|42
1711665300000|2024-03-28 22:35:00|13505.3|13489.3|13503.8|13489.7|13505.5|13490|13503.8|13488.8|96
1711665600000|2024-03-28 22:40:00|13504|13489.8|13503.5|13488.4|13505.4|13490.3|13503.3|13487.9|84
1711665900000|2024-03-28 22:45:00|13503.4|13488.5|13503.7|13488.8|13503.9|13488.9|13502.9|13487.9|175
1711666200000|2024-03-28 22:50:00|13503.6|13488.6|13503.2|13489.1|13504.3|13490|13502.7|13488.3|277
1711666500000|2024-03-28 22:55:00|13503.1|13489|13502.8|13490.1|13504.2|13490.6|13502.4|13488.4|283
1711666800000|2024-03-28 23:00:00|13502.7|13489.9|13502.3|13493.6|13505.7|13494|13502.3|13488.7|253
1711667100000|2024-03-28 23:05:00|13502.6|13493.5|13502.7|13492.9|13503.4|13495.1|13501.8|13492.2|188
1711667400000|2024-03-28 23:10:00|13502.6|13492.8|13502.3|13493.1|13503.1|13494.8|13501.9|13492.1|166
1711667700000|2024-03-28 23:15:00|13502.5|13493.3|13504.5|13498.2|13505.4|13499.2|13502.3|13491.5|292
1711668000000|2024-03-28 23:20:00|13504.4|13498.1|13505.5|13493.9|13505.6|13498.5|13498.9|13491.1|194
1711668300000|2024-03-28 23:25:00|13505.7|13493.7|13509.2|13493.2|13509.7|13496.3|13505.5|13491.8|238
1711668600000|2024-03-28 23:30:00|13508.4|13495.1|13505.7|13491.4|13509.3|13495.1|13505.7|13490.5|189
1711668900000|2024-03-28 23:35:00|13505|13491.1|13503.2|13493.8|13505.2|13494.1|13502.5|13491.1|253
1711669200000|2024-03-28 23:40:00|13503.3|13493.6|13504|13493.4|13507.9|13494.6|13503|13491|303
1711669500000|2024-03-28 23:45:00|13504.1|13493.3|13503.7|13493.9|13504.3|13495.1|13502.8|13492.9|235
1711669800000|2024-03-28 23:50:00|13503.1|13494.5|13503.1|13494.5|13504|13495.2|13502.5|13493.4|164
1711670100000|2024-03-28 23:55:00|13503.2|13494.6|13504.2|13495.6|13505.2|13495.8|13502.7|13492.6|243
1711670400000|2024-03-29 00:00:00|13503.9|13495.4|13506.8|13494.9|13510.7|13497.7|13503.1|13492.8|186
1711670700000|2024-03-29 00:05:00|13504.9|13495.8|13504.3|13496.2|13505.1|13496.5|13504.2|13495.7|75
1711671000000|2024-03-29 00:10:00|13504.4|13496.4|13505.1|13495.9|13505.9|13496.5|13503.9|13495.2|68
1711671300000|2024-03-29 00:15:00|13504.1|13496.5|13503.1|13496.2|13505.7|13496.7|13503.1|13495.1|71
1711671600000|2024-03-29 00:20:00|13503.5|13495.9|13504|13496.4|13504.1|13496.6|13502.8|13495.9|47
1711671900000|2024-03-29 00:25:00|13503.9|13496.5|13503.4|13496.1|13504.6|13496.6|13503.4|13496|44
1711672200000|2024-03-29 00:30:00|13503.2|13496.2|13506.1|13497.4|13506.3|13497.7|13503.2|13496.2|50
1711672500000|2024-03-29 00:35:00|13506|13497.3|13505.4|13497.4|13507|13498.4|13503.6|13496|143
1711672800000|2024-03-29 00:40:00|13505.5|13497.5|13506|13497.1|13506.6|13498.1|13504.9|13496.8|167
1711673100000|2024-03-29 00:45:00|13505.3|13497.4|13503.1|13496|13505.7|13497.6|13499.6|13493|196
1711673400000|2024-03-29 00:50:00|13502.1|13497|13500.5|13497|13504|13499.5|13500.5|13495.4|151
1711673700000|2024-03-29 00:55:00|13500.4|13496.9|13499.1|13495.6|13500.4|13496.9|13496.5|13493|105
1711674000000|2024-03-29 01:00:00|13499.2|13495.7|13498.6|13495.1|13499.2|13495.7|13498.6|13495.1|45
1711674300000|2024-03-29 01:05:00|13498.7|13495.2|13499.1|13495.6|13499.2|13496.3|13498.2|13495.2|37
1711674600000|2024-03-29 01:10:00|13499|13495.5|13500.1|13496.5|13500.1|13496.5|13498.2|13495.3|46
1711674900000|2024-03-29 01:15:00|13500.3|13496.6|13499.5|13496|13505.2|13501.7|13499.5|13496|179
1711675200000|2024-03-29 01:20:00|13499.6|13496.1|13498.2|13494.7|13499.6|13496.1|13498|13494.5|68
1711675500000|2024-03-29 01:25:00|13498.1|13494.6|13498.5|13495|13498.6|13495.1|13498|13494.5|74
1711675800000|2024-03-29 01:30:00|13498.4|13494.9|13499|13495.5|13499.1|13495.6|13498.3|13494.8|94
1711676100000|2024-03-29 01:35:00|13499.1|13495.6|13499.7|13496.2|13499.8|13496.3|13498.6|13495.1|70
1711676400000|2024-03-29 01:40:00|13499.6|13496.1|13502.3|13498.8|13502.6|13499.1|13499.6|13496.1|77
1711676700000|2024-03-29 01:45:00|13502.4|13498.9|13503.5|13500|13503.5|13500.8|13502.3|13498.8|54
1711677000000|2024-03-29 01:50:00|13503.4|13499.9|13503.3|13499.8|13503.5|13500.9|13502.4|13499.7|33
1711677300000|2024-03-29 01:55:00|13503.4|13499.9|13501|13499|13503.5|13500|13501|13498.2|48
1711677600000|2024-03-29 02:00:00|13501.1|13499.1|13501.7|13498.2|13501.9|13499.1|13500.8|13498.2|48
1711677900000|2024-03-29 02:05:00|13501.8|13498.3|13501.4|13497.9|13501.8|13499.1|13500.5|13497.8|43
1711678200000|2024-03-29 02:10:00|13501.3|13497.8|13501.3|13497.8|13501.4|13498.7|13500.6|13497.7|38
1711678500000|2024-03-29 02:15:00|13500.6|13498.6|13501.4|13497.9|13501.4|13498.6|13500.4|13497.7|37
1711678800000|2024-03-29 02:20:00|13501.3|13497.8|13500.6|13498.6|13501.4|13498.7|13500.4|13497.8|36
1711679100000|2024-03-29 02:25:00|13500.7|13498.7|13500.6|13498.6|13501.4|13498.7|13500.6|13497.9|28
1711679400000|2024-03-29 02:30:00|13501.4|13497.9|13498.3|13494.8|13501.4|13498.7|13498|13494.5|83
1711679700000|2024-03-29 02:35:00|13498.4|13494.9|13501.1|13497.6|13501.2|13497.7|13498.3|13494.8|112
1711680000000|2024-03-29 02:40:00|13501|13497.5|13501|13497.5|13501.2|13498.5|13500.2|13497.4|71
1711680300000|2024-03-29 02:45:00|13501.1|13497.6|13501|13497.5|13501.2|13498.4|13500.2|13497.5|47
1711680600000|2024-03-29 02:50:00|13500.2|13498.2|13500.8|13497.3|13500.9|13498.4|13500.1|13496.8|64
1711680900000|2024-03-29 02:55:00|13500|13498|13500.8|13497.3|13500.9|13498.1|13500|13497.3|24
1711681200000|2024-03-29 03:00:00|13500.1|13498.1|13500.9|13497.4|13501|13498.3|13500.1|13497.3|33
1711681500000|2024-03-29 03:05:00|13500.2|13498.2|13501|13497.5|13501.1|13498.4|13500.1|13497.4|25
1711681800000|2024-03-29 03:10:00|13501.1|13497.6|13500.5|13498.5|13501.1|13498.5|13500.3|13497.5|42
1711682100000|2024-03-29 03:15:00|13500.4|13498.4|13500.1|13498.1|13501.3|13498.6|13500.1|13497.4|51
1711682400000|2024-03-29 03:20:00|13500.2|13498.2|13500.1|13498.1|13500.3|13498.3|13500|13498|15
1711682700000|2024-03-29 03:25:00|13500|13498|13500.1|13498.1|13500.2|13498.2|13500|13498|20
1711683000000|2024-03-29 03:30:00|13500|13498|13500.1|13498.1|13500.2|13498.2|13500|13498|20
1711683300000|2024-03-29 03:35:00|13500|13498|13499.9|13497.9|13500.7|13498.1|13499.8|13497.1|33
1711683600000|2024-03-29 03:40:00|13500.7|13497.2|13499.2|13495.7|13500.7|13497.2|13499|13495.5|59
1711683900000|2024-03-29 03:45:00|13499.1|13495.6|13499.3|13495.8|13499.5|13496|13499|13495.5|200
1711684200000|2024-03-29 03:50:00|13499.4|13495.9|13499.6|13496.1|13499.6|13496.1|13499|13495.5|148
1711684500000|2024-03-29 03:55:00|13499.5|13496|13499.6|13496.1|13500.5|13497.1|13498.9|13496|51
1711684800000|2024-03-29 04:00:00|13499.4|13495.9|13499|13495.5|13499.4|13495.9|13498.3|13494.8|36
1711685100000|2024-03-29 04:05:00|13499.1|13495.6|13499.1|13495.6|13499.2|13495.7|13499|13495.5|36
1711685400000|2024-03-29 04:10:00|13499|13495.5|13497.3|13493.8|13499.2|13495.7|13497.1|13493.6|34
1711685700000|2024-03-29 04:15:00|13497.4|13493.9|13497.3|13493.8|13497.6|13494.1|13490.3|13486.8|70
1711686000000|2024-03-29 04:20:00|13497.4|13493.9|13497.4|13493.9|13497.5|13494|13497.1|13493.6|65
1711686300000|2024-03-29 04:25:00|13497.3|13493.8|13497.3|13493.8|13497.4|13494.6|13496.4|13493.6|39
1711686600000|2024-03-29 04:30:00|13497.4|13493.9|13496.7|13493.2|13497.4|13493.9|13496.7|13493.2|114
1711686900000|2024-03-29 04:35:00|13496.8|13493.3|13495.6|13492.1|13496.8|13493.3|13495.6|13492.1|106
1711687200000|2024-03-29 04:40:00|13495.7|13492.2|13491.9|13488.4|13495.8|13492.3|13491.9|13488.4|92
1711687500000|2024-03-29 04:45:00|13492|13488.5|13492.2|13488.7|13492.3|13488.8|13491.8|13488.3|69
1711687800000|2024-03-29 04:50:00|13492.3|13488.8|13492.7|13489.2|13492.7|13489.2|13492.2|13488.7|49
1711688100000|2024-03-29 04:55:00|13492.6|13489.1|13493.1|13489.6|13497.6|13494.1|13492.6|13489.1|130
1711688400000|2024-03-29 05:00:00|13493|13489.5|13493.3|13491.3|13494.2|13491.4|13492.9|13489.4|65
1711688700000|2024-03-29 05:05:00|13493.4|13491.4|13494|13490.5|13494.3|13491.4|13493.3|13490.5|51
1711689000000|2024-03-29 05:10:00|13493.3|13491.3|13494|13490.5|13494.1|13491.4|13493.2|13490.4|19
1711689300000|2024-03-29 05:15:00|13494.1|13490.6|13494.3|13490.8|13494.4|13490.9|13493.8|13490.3|36
1711689600000|2024-03-29 05:20:00|13494.2|13490.7|13494.6|13491.1|13494.6|13491.1|13494.2|13490.7|26
1711689900000|2024-03-29 05:25:00|13494.5|13491|13495.7|13492.2|13495.8|13492.3|13494.2|13490.7|98
1711690200000|2024-03-29 05:30:00|13495.6|13492.1|13495.4|13491.9|13495.6|13492.1|13494.9|13491.4|103
1711690500000|2024-03-29 05:35:00|13495.3|13491.8|13496.8|13493.3|13496.8|13493.3|13495.3|13491.8|44
1711690800000|2024-03-29 05:40:00|13496.7|13493.2|13497.6|13494.1|13497.8|13494.5|13496.4|13493|55
1711691100000|2024-03-29 05:45:00|13497.7|13494.2|13498|13494.5|13498|13495.2|13496.8|13493.8|61
1711691400000|2024-03-29 05:50:00|13497.9|13494.4|13497.7|13494.2|13498.2|13495.4|13497.2|13494.1|107
1711691700000|2024-03-29 05:55:00|13497.8|13494.3|13494.2|13490.7|13497.8|13494.3|13491.3|13487.8|120
1711692000000|2024-03-29 06:00:00|13494.3|13490.8|13494|13490.5|13494.3|13490.8|13493.8|13490.3|74
1711692300000|2024-03-29 06:05:00|13494.1|13490.6|13494|13492|13494.9|13492|13493.9|13490.5|37
1711692600000|2024-03-29 06:10:00|13494.8|13491.3|13494.5|13491|13494.8|13492.1|13493.7|13490.9|32
1711692900000|2024-03-29 06:15:00|13494.4|13490.9|13494.6|13492.6|13495.3|13492.6|13493.6|13490.9|64
1711693200000|2024-03-29 06:20:00|13494.5|13492.5|13497|13493.5|13497|13493.5|13494|13490.5|134
1711693500000|2024-03-29 06:25:00|13497.1|13493.6|13499.3|13495.8|13499.3|13495.8|13496.1|13493.3|78
1711693800000|2024-03-29 06:30:00|13499.2|13495.7|13495.4|13491.9|13499.3|13495.8|13494.8|13491.3|93
1711694100000|2024-03-29 06:35:00|13495.3|13491.8|13495.3|13491.8|13495.6|13492.1|13495.2|13491.7|45
1711694400000|2024-03-29 06:40:00|13495.2|13491.7|13495.2|13491.7|13495.4|13491.9|13495|13491.5|50
1711694700000|2024-03-29 06:45:00|13495.3|13491.8|13495.8|13492.3|13496.3|13492.8|13495.1|13491.6|55
1711695000000|2024-03-29 06:50:00|13495.9|13492.4|13496|13492.5|13496.2|13493.4|13495|13492.1|56
1711695300000|2024-03-29 06:55:00|13495.9|13492.4|13495.9|13492.4|13496.2|13492.7|13495.8|13492.3|41
1711695600000|2024-03-29 07:00:00|13496|13492.5|13496|13492.5|13496.2|13492.7|13495.8|13492.3|93
1711695900000|2024-03-29 07:05:00|13495.9|13492.4|13494|13490.5|13496.1|13492.6|13493.2|13490.5|68
1711696200000|2024-03-29 07:10:00|13494.1|13490.6|13494.1|13490.6|13494.1|13490.6|13494|13490.5|41
1711696500000|2024-03-29 07:15:00|13494|13490.5|13492.9|13489.4|13494|13490.5|13492.8|13489.3|65
1711696800000|2024-03-29 07:20:00|13492.8|13489.3|13492.9|13489.4|13493.2|13489.7|13492.6|13489.1|42
1711697100000|2024-03-29 07:25:00|13492.8|13489.3|13492.2|13490.2|13493.1|13490.2|13492|13489.2|36
1711697400000|2024-03-29 07:30:00|13492.9|13489.4|13492.9|13489.4|13493|13490.2|13492.1|13489.4|20
1711697700000|2024-03-29 07:35:00|13493|13489.5|13493.4|13489.9|13493.5|13490.2|13492.1|13489.3|19
1711698000000|2024-03-29 07:40:00|13493.3|13489.8|13492.9|13489.4|13493.5|13490|13492.8|13489.3|40
1711698300000|2024-03-29 07:45:00|13492.8|13489.3|13492.8|13489.3|13494.4|13490.9|13492.2|13489.3|70
1711698600000|2024-03-29 07:50:00|13492.9|13489.4|13492.9|13489.4|13493|13490.2|13492|13489.1|84
1711698900000|2024-03-29 07:55:00|13493|13489.5|13495.8|13492.3|13495.8|13492.3|13492.2|13489.3|148
1711699200000|2024-03-29 08:00:00|13495.7|13492.2|13498|13494.5|13499.7|13496.2|13495.6|13492.1|131
1711699500000|2024-03-29 08:05:00|13498.1|13494.6|13496|13492.5|13498.1|13494.6|13495.8|13492.3|113
1711699800000|2024-03-29 08:10:00|13496.1|13492.6|13495.9|13492.4|13496.2|13492.7|13495.8|13492.3|183
1711700100000|2024-03-29 08:15:00|13496|13492.5|13495.8|13492.3|13497|13493.8|13495.7|13492.2|336
1711700400000|2024-03-29 08:20:00|13495.9|13492.4|13495.8|13492.3|13496.8|13493.3|13495.5|13492|199
1711700700000|2024-03-29 08:25:00|13495.7|13492.2|13495.7|13492.2|13496|13492.5|13495.5|13492|79
1711701000000|2024-03-29 08:30:00|13495.8|13492.3|13495.7|13492.2|13496.4|13492.9|13495.5|13492|56
1711701300000|2024-03-29 08:35:00|13495.6|13492.1|13494.1|13490.6|13495.6|13492.1|13494.1|13490.6|63
1711701600000|2024-03-29 08:40:00|13494|13490.5|13494.1|13490.6|13494.4|13490.9|13493.7|13490.2|131
1711701900000|2024-03-29 08:45:00|13494|13490.5|13494.1|13490.6|13494.4|13490.9|13493.9|13490.4|79
1711702200000|2024-03-29 08:50:00|13494.2|13490.7|13494.5|13491|13495.1|13491.6|13493.8|13490.3|112
1711702500000|2024-03-29 08:55:00|13494.4|13490.9|13493|13489.5|13494.7|13491.2|13492.9|13489.4|76
1711702800000|2024-03-29 09:00:00|13492.9|13489.4|13494.8|13491.3|13494.9|13491.4|13492.9|13489.4|158
1711703100000|2024-03-29 09:05:00|13494.7|13491.2|13494.1|13490.6|13495.1|13491.6|13493.8|13490.3|175
1711703400000|2024-03-29 09:10:00|13494.3|13490.8|13495.4|13491.9|13495.5|13492|13493.9|13490.4|106
1711703700000|2024-03-29 09:15:00|13495.5|13492|13496.1|13492.6|13496.9|13493.4|13495.5|13492|103
1711704000000|2024-03-29 09:20:00|13495.9|13492.4|13496.7|13493.2|13497.2|13493.7|13495.8|13492.3|167
1711704300000|2024-03-29 09:25:00|13496.8|13493.3|13496.2|13492.7|13496.8|13493.3|13496|13492.5|98
1711704600000|2024-03-29 09:30:00|13496.1|13492.6|13496.9|13493.4|13497.1|13493.6|13495.9|13492.4|115
1711704900000|2024-03-29 09:35:00|13496.8|13493.3|13495.8|13492.3|13497|13493.5|13495.8|13492.3|100
1711705200000|2024-03-29 09:40:00|13495.9|13492.4|13496|13492.5|13496.3|13492.8|13495.7|13492.2|124
1711705500000|2024-03-29 09:45:00|13496.1|13492.6|13496.2|13492.7|13496.3|13492.8|13495.8|13492.3|117
1711705800000|2024-03-29 09:50:00|13496.1|13492.6|13496|13492.5|13496.3|13492.8|13495.9|13492.4|53
1711706100000|2024-03-29 09:55:00|13496.1|13492.6|13496|13492.5|13496.4|13492.9|13495.9|13492.4|78
1711706400000|2024-03-29 10:00:00|13496.1|13492.6|13495.6|13492.1|13496.1|13492.6|13495.5|13492|67
1711706700000|2024-03-29 10:05:00|13495.5|13492|13495.6|13492.1|13495.8|13492.3|13495.4|13491.9|37
1711707000000|2024-03-29 10:10:00|13495.7|13492.2|13494.3|13490.8|13495.7|13492.2|13493.2|13489.7|68
1711707300000|2024-03-29 10:15:00|13494.2|13490.7|13494.6|13491.1|13494.8|13491.3|13494.2|13490.7|39
1711707600000|2024-03-29 10:20:00|13494.5|13491|13494.4|13490.9|13494.7|13491.2|13494.4|13490.9|33
1711707900000|2024-03-29 10:25:00|13494.5|13491|13494.4|13490.9|13494.6|13491.1|13494.3|13490.8|26
1711708200000|2024-03-29 10:30:00|13494.3|13490.8|13494.2|13490.7|13494.4|13490.9|13494.1|13490.6|22
1711708500000|2024-03-29 10:35:00|13494.1|13490.6|13494.3|13490.8|13494.4|13490.9|13494|13490.5|24
1711708800000|2024-03-29 10:40:00|13494.4|13490.9|13494.3|13490.8|13494.5|13491|13494.3|13490.8|12
1711709100000|2024-03-29 10:45:00|13494.4|13490.9|13494.3|13490.8|13494.4|13490.9|13494.2|13490.7|14
1711709400000|2024-03-29 10:50:00|13494.4|13490.9|13494.4|13490.9|13494.4|13490.9|13494.2|13490.7|15
1711709700000|2024-03-29 10:55:00|13494.3|13490.8|13494.4|13490.9|13494.4|13490.9|13494.3|13490.8|16
1711710000000|2024-03-29 11:00:00|13494.3|13490.8|13494.3|13490.8|13494.4|13490.9|13494.3|13490.8|35
1711710300000|2024-03-29 11:05:00|13494.4|13490.9|13492.9|13489.4|13494.5|13491|13492.7|13489.2|67
1711710600000|2024-03-29 11:10:00|13493|13489.5|13492.7|13489.2|13493|13489.5|13492.6|13489.1|27
1711710900000|2024-03-29 11:15:00|13492.6|13489.1|13492.5|13489|13492.8|13489.3|13492.5|13489|36
1711711200000|2024-03-29 11:20:00|13492.6|13489.1|13492.4|13488.9|13492.6|13489.1|13492.3|13488.8|35
1711711500000|2024-03-29 11:25:00|13492.5|13489|13492.6|13489.1|13492.8|13489.3|13492.2|13488.7|68
1711711800000|2024-03-29 11:30:00|13492.5|13489|13492.5|13489|13492.7|13489.2|13492.4|13488.9|27
1711712100000|2024-03-29 11:35:00|13492.6|13489.1|13491.8|13488.3|13492.6|13489.9|13491.8|13488.3|26
1711712400000|2024-03-29 11:40:00|13491.9|13488.4|13491.7|13488.2|13492.9|13489.4|13491.7|13488.2|89
1711712700000|2024-03-29 11:45:00|13491.8|13488.3|13491.8|13488.3|13492.1|13488.6|13491.6|13488.1|181
1711713000000|2024-03-29 11:50:00|13491.9|13488.4|13491.8|13488.3|13492.1|13488.6|13491.7|13488.2|131
1711713300000|2024-03-29 11:55:00|13491.9|13488.4|13492.1|13488.6|13492.6|13489.1|13491.6|13488.1|91
1711713600000|2024-03-29 12:00:00|13492.2|13488.7|13492.9|13489.4|13493.1|13489.6|13491.7|13488.2|102
1711713900000|2024-03-29 12:05:00|13492.8|13489.3|13493.8|13490.3|13493.9|13490.4|13492.8|13489.3|56
1711714200000|2024-03-29 12:10:00|13494.2|13490.7|13493.6|13490.1|13494.2|13490.7|13493.5|13490|122
1711714500000|2024-03-29 12:15:00|13493.5|13490|13493.7|13490.2|13493.8|13490.3|13493.4|13489.9|61
1711714800000|2024-03-29 12:20:00|13493.6|13490.1|13493.6|13490.1|13493.9|13490.4|13493.5|13490|45
1711715100000|2024-03-29 12:25:00|13493.5|13490|13512.4|13496.4|13514.2|13498.2|13493.5|13490|171
1711715400000|2024-03-29 12:30:00|13510.4|13494.4|13499.3|13491.8|13510.5|13494.5|13499.3|13490|227
1711715700000|2024-03-29 12:35:00|13498.4|13492.2|13497.4|13489.4|13500.1|13492.8|13496.5|13489.4|141
1711716000000|2024-03-29 12:40:00|13497.1|13489.5|13485.6|13482.1|13497.9|13489.7|13485|13481.1|316
1711716300000|2024-03-29 12:45:00|13485.7|13482.2|13485.7|13482.2|13485.9|13482.4|13485.5|13482|61
1711716600000|2024-03-29 12:50:00|13485.6|13482.1|13484.1|13480.5|13485.8|13482.3|13483.9|13480.4|63
1711716900000|2024-03-29 12:55:00|13484.2|13480.6|13484|13480.5|13484.3|13480.8|13483.2|13479.7|53
1711717200000|2024-03-29 13:00:00|13484.1|13480.6|13484.2|13480.7|13484.5|13480.9|13483.2|13479.7|100
1711717500000|2024-03-29 13:05:00|13484|13480.5|13483.4|13479.9|13484.3|13480.8|13483.1|13479.6|51
1711717800000|2024-03-29 13:10:00|13483.3|13479.8|13483.7|13480.2|13483.7|13480.2|13483|13479.5|36
1711718100000|2024-03-29 13:15:00|13483.8|13480.3|13483.7|13480.2|13483.8|13480.3|13483.4|13479.9|16
1711718400000|2024-03-29 13:20:00|13483.6|13480.1|13483.6|13480.1|13484.2|13480.7|13483.5|13480|43
1711718700000|2024-03-29 13:25:00|13484.1|13480.6|13483.9|13480.4|13484.1|13480.6|13483.4|13479.9|78
1711719000000|2024-03-29 13:30:00|13483.8|13480.3|13484|13480.5|13484|13480.5|13483.6|13480.1|78
1711719300000|2024-03-29 13:35:00|13483.9|13480.4|13483.9|13480.4|13484.1|13480.6|13483.6|13480.1|38
1711719600000|2024-03-29 13:40:00|13484|13480.5|13484|13480.5|13484.1|13480.6|13483.7|13480.2|57
1711719900000|2024-03-29 13:45:00|13483.9|13480.4|13481.8|13478.3|13484.2|13480.7|13480.1|13476.6|71
1711720200000|2024-03-29 13:50:00|13481.7|13478.2|13481.9|13478.4|13482.2|13478.7|13481.7|13478.2|38
1711720500000|2024-03-29 13:55:00|13482|13478.5|13480.6|13477.1|13482.1|13478.6|13480.6|13477.1|40
1711720800000|2024-03-29 14:00:00|13480.5|13477|13480.6|13477.1|13480.8|13477.3|13480.4|13476.9|29
1711721100000|2024-03-29 14:05:00|13480.8|13477.3|13481|13477.5|13481|13477.5|13479.9|13476.4|38
1711721400000|2024-03-29 14:10:00|13480.9|13477.4|13481|13477.5|13481.3|13477.8|13480.8|13477.3|38
1711721700000|2024-03-29 14:15:00|13481.1|13477.6|13480.9|13477.4|13481.1|13477.6|13480.7|13477.2|31
1711722000000|2024-03-29 14:20:00|13481|13477.5|13481.5|13478|13482.5|13479|13480.9|13477.4|34
1711722300000|2024-03-29 14:25:00|13481.6|13478.1|13481|13477.5|13482.1|13478.6|13481|13477.5|69
1711722600000|2024-03-29 14:30:00|13481.1|13477.6|13481|13477.5|13481.2|13477.7|13481|13477.5|29
1711722900000|2024-03-29 14:35:00|13481.1|13477.6|13481.9|13478.4|13482.1|13478.6|13481|13477.5|37
1711723200000|2024-03-29 14:40:00|13481.8|13478.3|13481.8|13478.3|13482.1|13478.6|13481.4|13477.9|60
1711723500000|2024-03-29 14:45:00|13481.9|13478.4|13481.5|13478|13482.1|13478.6|13481.5|13478|36
1711723800000|2024-03-29 14:50:00|13481.6|13478.1|13481.8|13478.3|13482|13478.5|13481.4|13477.9|36
1711724100000|2024-03-29 14:55:00|13481.9|13478.4|13481.9|13478.4|13482.4|13478.9|13481.7|13478.2|153
1711724400000|2024-03-29 15:00:00|13481.8|13478.3|13482|13478.5|13482.6|13479.1|13481.7|13478.2|174
1711724700000|2024-03-29 15:05:00|13481.9|13478.4|13482|13478.5|13482.1|13478.6|13481.6|13478.1|238
1711725000000|2024-03-29 15:10:00|13481.9|13478.4|13482.5|13479|13482.5|13479|13481.7|13478.2|88
1711725300000|2024-03-29 15:15:00|13482.4|13478.9|13480.5|13477|13482.4|13478.9|13480.4|13476.9|48
1711725600000|2024-03-29 15:20:00|13480.6|13477.1|13480.4|13476.9|13481|13477.5|13480.4|13476.9|49
1711725900000|2024-03-29 15:25:00|13480.5|13477|13480.1|13476.6|13480.5|13477|13479.8|13476.3|29
1711726200000|2024-03-29 15:30:00|13480|13476.5|13480.2|13476.7|13480.6|13477.1|13480|13476.5|36
1711726500000|2024-03-29 15:35:00|13480.3|13476.8|13480.2|13476.7|13480.5|13477|13480.2|13476.7|22
1711726800000|2024-03-29 15:40:00|13480.3|13476.8|13480.4|13476.9|13480.5|13477|13480.2|13476.7|35
1711727100000|2024-03-29 15:45:00|13480.5|13477|13480.4|13476.9|13480.7|13477.2|13480.3|13476.8|25
1711727400000|2024-03-29 15:50:00|13480.5|13477|13480.6|13477.1|13480.6|13477.1|13480.2|13476.7|41
1711727700000|2024-03-29 15:55:00|13480.4|13476.9|13480.6|13477.1|13480.7|13477.2|13480.3|13476.8|17
1711728000000|2024-03-29 16:00:00|13480.7|13477.2|13481|13477.5|13483.8|13480.3|13480.5|13477|114
1711728300000|2024-03-29 16:05:00|13480.9|13477.4|13481|13477.5|13481.2|13477.7|13480.8|13477.3|22
1711728600000|2024-03-29 16:10:00|13481.1|13477.6|13481.1|13477.6|13481.3|13477.8|13481|13477.5|30
1711728900000|2024-03-29 16:15:00|13481.2|13477.7|13483.6|13480.1|13485.7|13482.2|13481.1|13477.6|113
1711729200000|2024-03-29 16:20:00|13483.4|13479.9|13483.6|13480.1|13483.7|13480.2|13483.4|13479.9|58
1711729500000|2024-03-29 16:25:00|13483.5|13480|13483.4|13479.9|13483.8|13480.3|13483.3|13479.8|33
1711729800000|2024-03-29 16:30:00|13483.3|13479.8|13483.6|13480.1|13483.6|13480.1|13483.3|13479.8|36
1711730100000|2024-03-29 16:35:00|13483.7|13480.2|13482.1|13478.6|13483.7|13480.2|13481.8|13478.3|37
1711730400000|2024-03-29 16:40:00|13482.2|13478.7|13485.8|13482.3|13486|13482.5|13481.9|13478.4|109
1711730700000|2024-03-29 16:45:00|13485.7|13482.2|13485.7|13482.2|13485.9|13482.4|13485.5|13482|59
1711731000000|2024-03-29 16:50:00|13485.8|13482.3|13484.5|13481|13486|13482.5|13483.6|13480.1|119
1711731300000|2024-03-29 16:55:00|13484.7|13481.2|13484.2|13480.7|13484.9|13481.4|13484|13480.5|103
1711731600000|2024-03-29 17:00:00|13484.1|13480.6|13485.6|13482.1|13485.7|13482.2|13484|13480.5|95
1711731900000|2024-03-29 17:05:00|13485.7|13482.2|13486.3|13482.8|13486.4|13482.9|13485|13481.5|110
1711732200000|2024-03-29 17:10:00|13486.2|13482.7|13487.6|13484.1|13487.6|13484.1|13486|13482.5|49
1711732500000|2024-03-29 17:15:00|13487.5|13484|13491.1|13487.6|13491.2|13487.7|13487.4|13483.9|148
1711732800000|2024-03-29 17:20:00|13491.2|13487.7|13494|13490.5|13494|13490.5|13490.6|13487.1|81
1711733100000|2024-03-29 17:25:00|13493.9|13490.4|13493.3|13489.8|13494.1|13490.6|13493.2|13489.7|59
1711733400000|2024-03-29 17:30:00|13493.2|13489.7|13493.4|13489.9|13493.5|13490|13493.1|13489.6|37
1711733700000|2024-03-29 17:35:00|13493.3|13489.8|13493.6|13490.1|13493.8|13490.3|13493.3|13489.8|28
1711734000000|2024-03-29 17:40:00|13493.7|13490.2|13493.7|13490.2|13493.8|13490.3|13493.4|13489.9|46
1711734300000|2024-03-29 17:45:00|13493.6|13490.1|13493.7|13490.2|13493.8|13490.3|13493.4|13489.9|34
1711734600000|2024-03-29 17:50:00|13493.6|13490.1|13493.5|13490|13493.8|13490.3|13493.4|13489.9|34
1711734900000|2024-03-29 17:55:00|13493.4|13489.9|13493.5|13490|13493.8|13490.3|13493.2|13489.7|46
1711735200000|2024-03-29 18:00:00|13493.4|13489.9|13491.1|13487.6|13493.6|13490.1|13491|13487.5|44
1711735500000|2024-03-29 18:05:00|13491.2|13487.7|13491.2|13487.7|13491.7|13488.2|13491|13487.5|44
1711735800000|2024-03-29 18:10:00|13491.3|13487.8|13491.3|13487.8|13491.4|13487.9|13491.1|13487.6|21
1711736100000|2024-03-29 18:15:00|13491.2|13487.7|13491.2|13487.7|13491.3|13488.5|13490.4|13487.5|42
1711736400000|2024-03-29 18:20:00|13491.1|13487.6|13490.1|13486.6|13491.3|13487.8|13490.1|13486.6|46
1711736700000|2024-03-29 18:25:00|13490.2|13486.7|13490.2|13486.7|13490.4|13486.9|13490|13486.5|37
1711737000000|2024-03-29 18:30:00|13490.1|13486.6|13490.1|13486.6|13490.3|13486.8|13490.1|13486.6|41
1711737300000|2024-03-29 18:35:00|13490.2|13486.7|13490.3|13486.8|13490.5|13487|13490|13486.5|42
1711737600000|2024-03-29 18:40:00|13490.4|13486.9|13489.6|13487.6|13490.7|13487.6|13489.5|13486.8|50
1711737900000|2024-03-29 18:45:00|13490.5|13487|13489.4|13485.9|13490.7|13487.2|13489.2|13485.7|58
1711738200000|2024-03-29 18:50:00|13489.3|13485.8|13489.1|13485|13490.4|13486.3|13488|13483.1|342
1711738500000|2024-03-29 18:55:00|13489.3|13485.2|13489.7|13485.4|13490.5|13485.7|13488.7|13483.7|262
1711738800000|2024-03-29 19:00:00|13489.3|13485.7|13506.8|13490.8|13513.8|13497.8|13487.4|13479.7|305
1711739100000|2024-03-29 19:05:00|13507.3|13491.3|13482.5|13477.5|13507.8|13491.8|13482.1|13474.8|221
1711739400000|2024-03-29 19:10:00|13482|13477.4|13497.5|13482.7|13499.5|13483.8|13481.9|13476.3|291
1711739700000|2024-03-29 19:15:00|13497.4|13483.1|13496|13480|13498.9|13485.6|13494.4|13478.4|165
1711740000000|2024-03-29 19:20:00|13495.8|13479.8|13494.8|13478.8|13497|13481|13494.8|13478.8|115
1711740300000|2024-03-29 19:25:00|13494.9|13478.9|13497.8|13481.8|13498.5|13482.5|13494.1|13478.1|250
1711740600000|2024-03-29 19:30:00|13498.2|13482.2|13493.2|13477.9|13505.8|13489.8|13493.2|13477.9|237
1711740900000|2024-03-29 19:35:00|13493.6|13478.3|13494.1|13478.1|13494.7|13478.7|13493.1|13477.5|59
1711741200000|2024-03-29 19:40:00|13493.5|13477.6|13500.4|13484.4|13502.7|13486.7|13493.5|13477.5|298
1711741500000|2024-03-29 19:45:00|13500.5|13484.5|13490.1|13478.6|13502.3|13486.3|13487.9|13472.8|185
1711741800000|2024-03-29 19:50:00|13490.2|13478.7|13503.3|13487.3|13504|13488|13490.1|13476.5|208
1711742100000|2024-03-29 19:55:00|13503.4|13487.4|13500.1|13484.1|13503.4|13487.4|13491.3|13475.3|133
1711742400000|2024-03-29 20:00:00|13499.9|13483.9|13501.6|13485.6|13502.9|13486.9|13499.9|13483.9|100
1711742700000|2024-03-29 20:05:00|13500.6|13484.6|13501.5|13485.5|13503.9|13487.9|13500.4|13484.4|49
1711743000000|2024-03-29 20:10:00|13501.4|13485.4|13501.9|13485.9|13503.8|13487.8|13501.3|13485.3|72
1711743300000|2024-03-29 20:15:00|13501.4|13485.4|13503.6|13487.6|13503.7|13487.7|13501.4|13485.4|59
1711743600000|2024-03-29 20:20:00|13502.6|13486.6|13502.2|13486.2|13504.1|13488.1|13501.4|13485.4|93
1711743900000|2024-03-29 20:25:00|13501.7|13485.7|13490.3|13474.3|13504.1|13488.1|13489.9|13473.9|119
1711744200000|2024-03-29 20:30:00|13490.7|13474.7|13499.6|13483.6|13503.6|13487.6|13487.3|13471.8|185
1711744500000|2024-03-29 20:35:00|13499.7|13483.7|13500.3|13484.3|13501|13485|13498.8|13482.8|98
1711744800000|2024-03-29 20:40:00|13500.2|13484.2|13501.9|13485.9|13502.7|13486.7|13499|13483|220
1711745100000|2024-03-29 20:45:00|13502.1|13486.1|13500.4|13484.4|13502.4|13486.4|13497.9|13481.9|193
1711745400000|2024-03-29 20:50:00|13500.2|13484.2|13484.9|13472.1|13502.7|13486.7|13484.9|13469.5|202
1711745700000|2024-03-29 20:55:00|13486.8|13470.8|13504.1|13488.1|13507.3|13491.3|13486.3|13470.3|146
1711915200000|2024-03-31 20:00:00|13506|13484|13506|13484|13506|13484|13506|13484|1
1711915500000|2024-03-31 20:05:00|13508.7|13486.7|13508.7|13486.7|13508.7|13486.7|13508.7|13486.7|1
1711915800000|2024-03-31 20:10:00|13503|13481|13506|13484|13508.7|13486.7|13503|13481|3
1711917000000|2024-03-31 20:30:00|13507.9|13485.9|13509.5|13487.5|13510|13489.6|13506.7|13485.9|7
1711917600000|2024-03-31 20:40:00|13507.5|13485.5|13507.1|13485.1|13507.5|13485.5|13507.1|13485.1|2
1711917900000|2024-03-31 20:45:00|13507.5|13485.5|13507|13485|13507.5|13485.5|13507|13485|3
1711918200000|2024-03-31 20:50:00|13507.5|13485.5|13507.5|13485.5|13507.5|13485.5|13507.5|13485.5|1
1711918500000|2024-03-31 20:55:00|13507|13485|13507.2|13485.2|13507.5|13485.5|13507|13485|3
1711918800000|2024-03-31 21:00:00|13507.5|13485.5|13504.5|13488.5|13507.5|13488.5|13504.5|13485.5|3
1711919100000|2024-03-31 21:05:00|13503.9|13487.9|13504|13488|13504.2|13488.2|13503.9|13487.9|8
1711919400000|2024-03-31 21:10:00|13504.2|13488.2|13504|13488|13504.2|13488.2|13503.9|13487.9|9
1711919700000|2024-03-31 21:15:00|13504.1|13488.1|13504.2|13488.2|13504.7|13488.7|13501.8|13485.8|44
1711920000000|2024-03-31 21:20:00|13503.5|13487.5|13502|13486|13505.1|13489.1|13502|13486|66
1711920300000|2024-03-31 21:25:00|13503.8|13487.8|13504.2|13488.2|13504.4|13488.4|13503.1|13487.1|45
1711920600000|2024-03-31 21:30:00|13503.5|13487.5|13502.2|13486.2|13504.6|13488.6|13500.9|13484.9|99
1711920900000|2024-03-31 21:35:00|13501.7|13485.7|13500.5|13484.5|13504.1|13488.1|13497.2|13481.2|33
1711921200000|2024-03-31 21:40:00|13500.6|13484.6|13504|13488|13504.2|13488.2|13496.5|13480.5|56
1711921500000|2024-03-31 21:45:00|13503.8|13487.8|13504.5|13488.5|13504.5|13488.5|13501.2|13485.2|39
1711921800000|2024-03-31 21:50:00|13504.4|13488.4|13501.1|13485.1|13504.4|13488.4|13499.7|13483.7|64
1711922100000|2024-03-31 21:55:00|13497.5|13481.5|13505.3|13489.3|13505.8|13489.8|13497.5|13481.5|57
1711922400000|2024-03-31 22:00:00|13502.3|13486.3|13501.1|13485.1|13505.8|13489.8|13500.1|13484.1|209
1711922700000|2024-03-31 22:05:00|13501|13485|13503.3|13487.3|13503.7|13487.7|13500.9|13484.9|75
1711923000000|2024-03-31 22:10:00|13503.5|13487.5|13497|13488|13504.1|13488.7|13496.9|13484.8|257
1711923300000|2024-03-31 22:15:00|13497.3|13487.6|13493.5|13487.7|13497.4|13490|13493.3|13487|316
1711923600000|2024-03-31 22:20:00|13494.1|13487.8|13491.3|13486.9|13494.1|13487.8|13491|13486|236
1711923900000|2024-03-31 22:25:00|13491.5|13487|13492|13488.5|13492.6|13488.6|13490.8|13486.4|263
1711924200000|2024-03-31 22:30:00|13492.1|13488.6|13494|13490.5|13494.1|13490.6|13492|13488.5|180
1711924500000|2024-03-31 22:35:00|13494.5|13491|13494.6|13491.1|13494.7|13491.2|13493.9|13490.4|119
1711924800000|2024-03-31 22:40:00|13494.5|13491|13494.9|13491.3|13495.4|13491.9|13494.3|13490.8|144
1711925100000|2024-03-31 22:45:00|13494.8|13491.2|13494.5|13491|13495.9|13492.4|13494.3|13490.8|163
1711925400000|2024-03-31 22:50:00|13494.4|13490.9|13494.3|13490.8|13495|13491.5|13494|13490.5|78
1711925700000|2024-03-31 22:55:00|13494.2|13490.7|13493.7|13490.2|13494.3|13490.8|13493.3|13489.8|98
1711926000000|2024-03-31 23:00:00|13493.8|13490.3|13493.6|13490.1|13494.8|13491.3|13493.2|13489.7|198
1711926300000|2024-03-31 23:05:00|13493.5|13490|13491.4|13487.9|13493.6|13490.1|13491.3|13487.8|113
1711926600000|2024-03-31 23:10:00|13491.3|13487.8|13491.7|13488.2|13491.8|13488.3|13491.3|13487.8|98
1711926900000|2024-03-31 23:15:00|13491.8|13488.3|13485|13481.5|13491.8|13488.3|13483.7|13480.2|137
1711927200000|2024-03-31 23:20:00|13484.9|13481.4|13483.7|13480.2|13487.4|13483.9|13482.9|13479.4|190
1711927500000|2024-03-31 23:25:00|13483.8|13480.3|13482|13480|13483.8|13480.9|13481.7|13478.2|99
1711927800000|2024-03-31 23:30:00|13481.9|13479.9|13480.5|13478.5|13483|13480.1|13479.7|13477.1|128
1711928100000|2024-03-31 23:35:00|13480.4|13478.4|13479.8|13477.8|13480.5|13478.5|13479.4|13477.4|96
1711928400000|2024-03-31 23:40:00|13480.4|13478.4|13479.6|13477.6|13480.5|13478.5|13479.3|13476.9|136
1711928700000|2024-03-31 23:45:00|13479.5|13477.5|13480.3|13476.8|13481.2|13478.5|13479.3|13476.6|85
1711929000000|2024-03-31 23:50:00|13480.2|13476.7|13478.7|13476.7|13480.3|13477.1|13477.5|13475.5|139
1711929300000|2024-03-31 23:55:00|13478.5|13476.5|13477.8|13475.8|13480.1|13477.4|13477.7|13474.9|211
1711929600000|2024-04-01 00:00:00|13477.7|13475.7|13476.7|13474.7|13479.1|13477.1|13476|13474|276
1711929900000|2024-04-01 00:05:00|13476.5|13474.5|13478.6|13476.6|13478.7|13476.7|13476.1|13474.1|174
1711930200000|2024-04-01 00:10:00|13478.4|13476.4|13480.3|13478.3|13480.6|13478.6|13478.1|13476.1|182
1711930500000|2024-04-01 00:15:00|13480.2|13478.2|13479.5|13477.5|13480.6|13478.6|13479.3|13477.3|171
1711930800000|2024-04-01 00:20:00|13479.6|13477.6|13479.7|13477.7|13480.7|13478|13479.4|13476.8|112
1711931100000|2024-04-01 00:25:00|13479.8|13477.8|13483.3|13481.3|13483.6|13481.6|13479.8|13477.2|205
1711931400000|2024-04-01 00:30:00|13483.4|13481.4|13484.6|13481.1|13484.7|13481.9|13481.9|13478.4|168
1711931700000|2024-04-01 00:35:00|13484.7|13481.2|13483.9|13481.9|13485.5|13482.6|13483.8|13481.1|219
1711932000000|2024-04-01 00:40:00|13484|13482|13484.5|13482.5|13484.8|13482.5|13483|13480.6|183
1711932300000|2024-04-01 00:45:00|13485.2|13481.7|13482.5|13480.5|13487.4|13484.4|13482.5|13479.6|193
1711932600000|2024-04-01 00:50:00|13482.6|13480.6|13481.2|13479.2|13483.2|13480.7|13479|13477|241
1711932900000|2024-04-01 00:55:00|13481.4|13479.4|13483.2|13481.2|13484.7|13482.7|13480.8|13478.8|230
1711933200000|2024-04-01 01:00:00|13482.9|13480.9|13482.3|13480.3|13483.6|13481.6|13482.2|13480.2|256
1711933500000|2024-04-01 01:05:00|13482.4|13480.4|13479.9|13477.9|13482.4|13480.4|13479.6|13477.6|276
1711933800000|2024-04-01 01:10:00|13479.8|13477.8|13481|13479|13481.5|13479.5|13479.4|13477.2|251
1711934100000|2024-04-01 01:15:00|13481.1|13479.1|13480.6|13478.6|13481.6|13479.6|13477.3|13475.3|346
1711934400000|2024-04-01 01:20:00|13480.7|13478.7|13480.6|13478.6|13481.8|13479.8|13480.2|13478.2|271
1711934700000|2024-04-01 01:25:00|13480.5|13478.5|13479.8|13477.8|13482.3|13479.8|13479.7|13477.7|226
1711935000000|2024-04-01 01:30:00|13479.9|13477.9|13481.9|13479.9|13482.2|13480.2|13479.4|13477.4|264
1711935300000|2024-04-01 01:35:00|13482|13480|13484.6|13482.6|13485.6|13482.8|13481.9|13479.9|175
1711935600000|2024-04-01 01:40:00|13484.5|13482.5|13487.2|13483.7|13487.2|13483.7|13484.5|13481.7|98
1711935900000|2024-04-01 01:45:00|13487.1|13483.6|13488.5|13486.5|13490.4|13487.4|13487|13483.5|254
1711936200000|2024-04-01 01:50:00|13488.6|13486.6|13489.6|13487.6|13490.3|13488.3|13487.1|13484.5|188
1711936500000|2024-04-01 01:55:00|13489.7|13487.7|13490.3|13488.3|13490.7|13488.7|13488.8|13486.8|217
1711936800000|2024-04-01 02:00:00|13490.5|13488.5|13491.3|13489.3|13492.9|13490.9|13490.1|13488.1|230
1711937100000|2024-04-01 02:05:00|13491.4|13489.4|13488.1|13486.1|13491.4|13489.4|13487.7|13485.7|245
1711937400000|2024-04-01 02:10:00|13488|13486|13485.9|13483.9|13488.3|13486.3|13485.9|13483.9|189
1711937700000|2024-04-01 02:15:00|13486|13484|13486|13484|13486.4|13484.4|13485.5|13483.5|149
1711938000000|2024-04-01 02:20:00|13486.1|13484.1|13484.5|13482.5|13486.1|13484.1|13483.9|13481.9|156
1711938300000|2024-04-01 02:25:00|13484.6|13482.6|13484.3|13482.3|13488.1|13485.4|13484.1|13482.1|176
1711938600000|2024-04-01 02:30:00|13484.2|13482.2|13483.5|13480|13484.9|13482.3|13482.6|13479.9|224
1711938900000|2024-04-01 02:35:00|13483.4|13479.9|13481.9|13479.9|13485|13481.6|13481.7|13479|267
1711939200000|2024-04-01 02:40:00|13481.8|13479.8|13480.6|13478.6|13482.6|13480|13479.5|13477.5|204
1711939500000|2024-04-01 02:45:00|13480.7|13478.7|13480.2|13478.2|13482.3|13479.8|13479.2|13476.5|251
1711939800000|2024-04-01 02:50:00|13480.3|13478.3|13481.8|13479.8|13482|13480|13480.2|13478.2|173
1711940100000|2024-04-01 02:55:00|13481.7|13479.7|13481.9|13479.9|13483.1|13480.4|13481.4|13478.9|120
1711940400000|2024-04-01 03:00:00|13481.8|13479.8|13483.7|13481.7|13485.5|13483|13481.7|13479.4|170
1711940700000|2024-04-01 03:05:00|13483.8|13481.8|13486.5|13484.5|13488.4|13485.8|13483.4|13481.4|211
1711941000000|2024-04-01 03:10:00|13486.4|13484.4|13488.5|13486.5|13488.8|13486.8|13486|13484|201
1711941300000|2024-04-01 03:15:00|13488.6|13486.6|13488.7|13486.7|13490.4|13487.6|13488.4|13485.7|168
1711941600000|2024-04-01 03:20:00|13488.6|13486.6|13490.1|13488.1|13491.2|13488.5|13488.4|13485.7|197
1711941900000|2024-04-01 03:25:00|13490|13488|13489.3|13487.3|13491.1|13488.7|13488.9|13486.1|203
1711942200000|2024-04-01 03:30:00|13489.2|13487.2|13486|13484|13489.2|13487.2|13485.5|13483.5|201
1711942500000|2024-04-01 03:35:00|13486.1|13484.1|13484.7|13482.7|13486.2|13484.2|13484.6|13481.9|146
1711942800000|2024-04-01 03:40:00|13484.8|13482.8|13485.8|13483.8|13486.2|13484.1|13484.7|13482.6|127
1711943100000|2024-04-01 03:45:00|13485.9|13483.9|13486.2|13484.2|13486.4|13484.4|13485.1|13483.1|139
1711943400000|2024-04-01 03:50:00|13486.1|13484.1|13486.8|13484.8|13488.2|13485.3|13484|13481.4|216
1711943700000|2024-04-01 03:55:00|13486.7|13484.7|13486.9|13484.9|13488.2|13485.5|13485.6|13483.3|184
1711944000000|2024-04-01 04:00:00|13487|13485|13486.9|13484.9|13488.1|13486.1|13486.6|13484.6|208
1711944300000|2024-04-01 04:05:00|13487|13485|13490.6|13488.6|13490.8|13488.8|13486.8|13484.8|208
1711944600000|2024-04-01 04:10:00|13490.5|13488.5|13489.8|13487.8|13491.6|13489.6|13489.6|13487.6|162
1711944900000|2024-04-01 04:15:00|13489.9|13487.9|13489.7|13487.7|13490.6|13488.2|13488.8|13486.5|204
1711945200000|2024-04-01 04:20:00|13489.6|13487.6|13490.6|13487.1|13490.8|13488|13489.5|13486.7|209
1711945500000|2024-04-01 04:25:00|13490.7|13487.2|13489.1|13487.1|13490.8|13488.3|13488.5|13485.5|178
1711945800000|2024-04-01 04:30:00|13489|13487|13489|13487|13489.6|13487.6|13487.9|13485.9|120
1711946100000|2024-04-01 04:35:00|13488.9|13486.9|13489.9|13487.9|13490.5|13488.5|13488.9|13486.9|120
1711946400000|2024-04-01 04:40:00|13489.8|13487.8|13489.8|13487.8|13490.4|13488.4|13489.5|13487.5|149
1711946700000|2024-04-01 04:45:00|13489.7|13487.7|13489.8|13487.8|13490|13488|13488.4|13486.4|139
1711947000000|2024-04-01 04:50:00|13489.9|13487.9|13490.1|13488.1|13490.7|13488.7|13489.7|13487.7|82
1711947300000|2024-04-01 04:55:00|13490.2|13488.2|13487.6|13485.6|13490.2|13488.2|13487.2|13485.2|175
1711947600000|2024-04-01 05:00:00|13487.7|13485.7|13489.7|13487.7|13489.8|13487.8|13487.6|13485.6|145
1711947900000|2024-04-01 05:05:00|13489.8|13487.8|13489.3|13487.3|13489.8|13487.8|13489.3|13487.3|110
1711948200000|2024-04-01 05:10:00|13489.4|13487.4|13490.2|13488.2|13490.7|13488.7|13488.8|13486.8|159
1711948500000|2024-04-01 05:15:00|13490.3|13488.3|13490.6|13488.6|13491.2|13488.7|13490|13487.3|232
1711948800000|2024-04-01 05:20:00|13490.5|13488.5|13492.8|13490.8|13492.8|13490.8|13490.5|13488.5|159
1711949100000|2024-04-01 05:25:00|13492.7|13490.7|13496.4|13492.9|13496.4|13492.9|13492.5|13490.5|163
1711949400000|2024-04-01 05:30:00|13496.3|13492.8|13497.2|13493.7|13497.4|13494.6|13495.3|13491.8|175
1711949700000|2024-04-01 05:35:00|13497.3|13493.8|13496.9|13494.9|13498.1|13495.6|13496.4|13493.6|164
1711950000000|2024-04-01 05:40:00|13497|13495|13497.2|13495.2|13498.1|13496.1|13496.7|13494.3|236
1711950300000|2024-04-01 05:45:00|13497.3|13495.3|13494.5|13492.5|13497.7|13495.7|13493.9|13491.6|196
1711950600000|2024-04-01 05:50:00|13494.4|13492.4|13494.5|13492.5|13495.4|13493.4|13493.5|13491.5|225
1711950900000|2024-04-01 05:55:00|13494.6|13492.6|13494.2|13492.2|13495.4|13493.4|13493.9|13491.9|129
1711951200000|2024-04-01 06:00:00|13494.3|13492.3|13495.2|13491.7|13495.9|13493.9|13494|13491.5|133
1711951500000|2024-04-01 06:05:00|13495.3|13491.8|13494.7|13492.7|13495.3|13493.3|13493.1|13490.7|116
1711951800000|2024-04-01 06:10:00|13494.8|13492.8|13493.5|13491.5|13495.4|13493.4|13493.4|13491.4|70
1711952100000|2024-04-01 06:15:00|13493.6|13491.6|13490.3|13488.3|13493.8|13491.8|13490.3|13488.3|72
1711952400000|2024-04-01 06:20:00|13490.2|13488.2|13487.2|13485.2|13490.3|13488.2|13486.7|13483.9|143
1711952700000|2024-04-01 06:25:00|13487.1|13485.1|13485.7|13483.7|13488.2|13485.6|13484.6|13481.9|86
1711953000000|2024-04-01 06:30:00|13485.4|13483.4|13487.5|13485.5|13488|13485.7|13485.2|13483.2|96
1711953300000|2024-04-01 06:35:00|13487.6|13485.6|13487.5|13485.5|13487.7|13485.7|13486.3|13484.3|90
1711953600000|2024-04-01 06:40:00|13487.4|13485.4|13486.4|13484.4|13487.9|13485.5|13485.4|13482.7|107
1711953900000|2024-04-01 06:45:00|13485.8|13483.8|13489|13485.5|13489.6|13486.1|13485.1|13482.2|132
1711954200000|2024-04-01 06:50:00|13488.9|13485.4|13487.9|13484.4|13489.1|13485.6|13487.3|13483.8|101
1711954500000|2024-04-01 06:55:00|13487.8|13484.3|13488.6|13485.1|13488.7|13485.2|13487.5|13484|93
1711954800000|2024-04-01 07:00:00|13488.7|13485.2|13488.8|13485.3|13489.7|13486.2|13487.5|13484|139
1711955100000|2024-04-01 07:05:00|13488.7|13485.2|13487.2|13483.7|13489.2|13485.7|13487.1|13483.6|142
1711955400000|2024-04-01 07:10:00|13487.3|13483.8|13487.1|13483.6|13487.5|13484|13486.5|13483|149
1711955700000|2024-04-01 07:15:00|13487.2|13483.7|13486|13482.5|13487.4|13483.9|13485.6|13482.1|109
1711956000000|2024-04-01 07:20:00|13485.9|13482.4|13487.8|13484.3|13488|13484.5|13485|13481.5|100
1711956300000|2024-04-01 07:25:00|13487.9|13484.4|13486.4|13482.9|13489.3|13485.8|13486.4|13482.9|123
1711956600000|2024-04-01 07:30:00|13486.3|13482.8|13485.9|13482.4|13486.3|13483.2|13483.5|13480.4|175
1711956900000|2024-04-01 07:35:00|13486|13482.5|13486.1|13482.6|13487.5|13484.2|13485.1|13482.2|169
1711957200000|2024-04-01 07:40:00|13486|13482.5|13486.2|13482.7|13487.1|13483.6|13485.7|13482.2|176
1711957500000|2024-04-01 07:45:00|13486.3|13482.8|13488.7|13485.2|13488.7|13485.7|13486.2|13482.7|151
1711957800000|2024-04-01 07:50:00|13488.8|13485.3|13487.3|13483.8|13488.9|13485.4|13486.4|13482.9|141
1711958100000|2024-04-01 07:55:00|13487.2|13483.7|13487.2|13483.7|13488.8|13485.3|13486.9|13483.4|133
1711958400000|2024-04-01 08:00:00|13487.3|13483.8|13487.6|13484.1|13488.5|13485.7|13486.9|13483.7|160
1711958700000|2024-04-01 08:05:00|13487.5|13484|13486.9|13483.4|13487.6|13484.6|13485.5|13482.8|118
1711959000000|2024-04-01 08:10:00|13486.8|13483.3|13484.6|13482.6|13487|13484.1|13483.4|13481.4|135
1711959300000|2024-04-01 08:15:00|13484.5|13482.5|13484.2|13480.7|13484.8|13482.5|13483.3|13480.5|103
1711959600000|2024-04-01 08:20:00|13484.1|13480.6|13482.7|13480.7|13484.1|13481.3|13482.2|13479.5|98
1711959900000|2024-04-01 08:25:00|13482.6|13480.6|13482.9|13480.9|13483.8|13481.1|13482.3|13479.6|92
1711960200000|2024-04-01 08:30:00|13483|13481|13483.5|13481.5|13485.2|13482.7|13482.9|13480.9|113
1711960500000|2024-04-01 08:35:00|13482.9|13480.9|13483.8|13480.3|13483.9|13481|13482.2|13480|102
1711960800000|2024-04-01 08:40:00|13483.9|13480.4|13483.6|13481.6|13484.6|13481.9|13483|13480.2|116
1711961100000|2024-04-01 08:45:00|13483.5|13481.5|13485.1|13481.6|13486.6|13483.1|13483.1|13480.4|130
1711961400000|2024-04-01 08:50:00|13485.2|13481.7|13485|13483|13485.7|13483.2|13484.4|13481.6|104
1711961700000|2024-04-01 08:55:00|13485.1|13483.1|13485.7|13482.2|13486|13483.1|13484.9|13482|73
1711962000000|2024-04-01 09:00:00|13485|13483|13484.3|13482.3|13485.9|13483.2|13483.7|13481|159
1711962300000|2024-04-01 09:05:00|13484.4|13482.4|13484.4|13482.4|13484.8|13482.8|13484|13482|106
1711962600000|2024-04-01 09:10:00|13484.5|13482.5|13485.5|13483.5|13486.4|13483.6|13484.2|13481.5|96
1711962900000|2024-04-01 09:15:00|13485.6|13483.6|13486.2|13482.7|13487.2|13484.4|13485.4|13482.6|104
1711963200000|2024-04-01 09:20:00|13486.1|13482.6|13486.3|13484.3|13486.5|13484.5|13485.3|13482.6|78
1711963500000|2024-04-01 09:25:00|13486.4|13484.4|13488.2|13484.7|13488.4|13485.9|13485.9|13483.9|115
1711963800000|2024-04-01 09:30:00|13488.1|13484.6|13487.5|13484|13488.3|13485.7|13486.7|13483.8|103
1711964100000|2024-04-01 09:35:00|13487.4|13483.9|13486.5|13484.5|13487.8|13485|13486.5|13483.7|76
1711964400000|2024-04-01 09:40:00|13486.6|13484.6|13487.8|13485.8|13487.8|13485.8|13486.3|13483.6|103
1711964700000|2024-04-01 09:45:00|13487.9|13485.9|13488.3|13484.8|13488.7|13486|13487.1|13484.5|70
1711965000000|2024-04-01 09:50:00|13488.4|13484.9|13488.9|13486.9|13489.8|13486.9|13488.2|13484.7|96
1711965300000|2024-04-01 09:55:00|13489.7|13486.2|13490.3|13486.8|13490.6|13487.6|13488.7|13485.6|107
1711965600000|2024-04-01 10:00:00|13490.4|13486.9|13491.6|13488.1|13491.6|13488.3|13489.8|13486.5|136
1711965900000|2024-04-01 10:05:00|13491.8|13488.3|13493.2|13489.7|13494|13490.5|13491.4|13488.1|116
1711966200000|2024-04-01 10:10:00|13493.1|13489.6|13493|13489.5|13493.2|13489.7|13492.7|13489.2|49
1711966500000|2024-04-01 10:15:00|13492.9|13489.4|13493.7|13490.2|13494.4|13491.7|13492.8|13489.3|118
1711966800000|2024-04-01 10:20:00|13493.8|13490.3|13492.9|13490.9|13493.9|13491.1|13492.2|13489.3|113
1711967100000|2024-04-01 10:25:00|13493|13491|13494.1|13490.6|13494.4|13491.6|13492.9|13489.8|108
1711967400000|2024-04-01 10:30:00|13494.2|13490.7|13494|13492|13494.8|13492.1|13493.5|13490.2|58
1711967700000|2024-04-01 10:35:00|13493.9|13491.9|13492.7|13490.7|13494.7|13492|13492.6|13490.6|72
1711968000000|2024-04-01 10:40:00|13492.8|13490.8|13493.8|13491.8|13494.7|13492|13492.8|13490.5|90
1711968300000|2024-04-01 10:45:00|13493.9|13491.9|13494.2|13490.7|13494.7|13491.9|13493|13490.2|74
1711968600000|2024-04-01 10:50:00|13494.1|13490.6|13495.5|13492|13495.5|13492|13493.5|13490|115
1711968900000|2024-04-01 10:55:00|13496|13492.5|13496.1|13492.6|13496.7|13493.2|13495.6|13492.1|101
1711969200000|2024-04-01 11:00:00|13496|13492.5|13494.1|13492.1|13496.2|13493.4|13493.9|13491.9|122
1711969500000|2024-04-01 11:05:00|13494.2|13492.2|13495|13493|13495.8|13493.8|13494.1|13492.1|72
1711969800000|2024-04-01 11:10:00|13495.1|13493.1|13493.4|13491.4|13495.2|13493.1|13492.6|13490.6|120
1711970100000|2024-04-01 11:15:00|13493.3|13491.3|13493.6|13491.6|13494.7|13492.2|13492.6|13490.6|111
1711970400000|2024-04-01 11:20:00|13493.7|13491.7|13494.2|13490.7|13494.3|13492|13493.1|13490.5|87
1711970700000|2024-04-01 11:25:00|13494.3|13490.8|13492.9|13490.9|13494.3|13491.5|13492.8|13490.5|116
1711971000000|2024-04-01 11:30:00|13492.8|13490.8|13492.7|13490.7|13493.2|13491.2|13492.5|13490.5|107
1711971300000|2024-04-01 11:35:00|13492.8|13490.8|13493.4|13491.4|13493.5|13491.5|13492.5|13490.5|53
1711971600000|2024-04-01 11:40:00|13493.3|13491.3|13493.7|13491.7|13494.5|13491.7|13493.3|13490.5|53
1711971900000|2024-04-01 11:45:00|13493.6|13491.6|13493.5|13491.5|13493.7|13491.7|13493.2|13491.2|81
1711972200000|2024-04-01 11:50:00|13493.4|13491.4|13493.6|13491.6|13493.6|13491.6|13493|13491|69
1711972500000|2024-04-01 11:55:00|13493.5|13491.5|13494.5|13492.5|13494.9|13492.9|13493.5|13491.5|103
1711972800000|2024-04-01 12:00:00|13494.6|13492.6|13495.3|13493.3|13496.4|13493.7|13493.7|13491|228
1711973100000|2024-04-01 12:05:00|13495.4|13493.4|13498.6|13495.1|13499.4|13496.4|13495.4|13493.4|190
1711973400000|2024-04-01 12:10:00|13498.7|13495.2|13499.3|13495.8|13499.5|13496|13498.6|13495.1|151
1711973700000|2024-04-01 12:15:00|13499.2|13495.7|13498.1|13496.1|13500.7|13497.2|13497.4|13495.3|239
1711974000000|2024-04-01 12:20:00|13498|13496|13499.4|13497.4|13500.6|13498.1|13498|13496|185
1711974300000|2024-04-01 12:25:00|13499.8|13497.8|13499.7|13496.2|13500.8|13498.2|13498.4|13495.8|230
1711974600000|2024-04-01 12:30:00|13499.8|13496.3|13500.1|13496.6|13500.3|13496.8|13499|13495.5|201
1711974900000|2024-04-01 12:35:00|13500.2|13496.7|13498.5|13495|13501|13498|13498.3|13494.8|210
1711975200000|2024-04-01 12:40:00|13498.4|13494.9|13498.7|13495.2|13499.3|13496|13497.7|13494.2|159
1711975500000|2024-04-01 12:45:00|13498.8|13495.3|13498|13494.5|13498.8|13496.1|13496.9|13494.1|176
1711975800000|2024-04-01 12:50:00|13498.4|13494.9|13498.9|13495.4|13500.6|13497.9|13497.4|13494.9|161
1711976100000|2024-04-01 12:55:00|13498.8|13495.3|13496.2|13494.2|13498.9|13495.4|13496.2|13493.9|182
1711976400000|2024-04-01 13:00:00|13496.3|13494.3|13498.7|13495.2|13499|13495.6|13496.2|13494.2|197
1711976700000|2024-04-01 13:05:00|13498.8|13495.3|13497.7|13494.2|13498.8|13495.3|13496.6|13493.2|188
1711977000000|2024-04-01 13:10:00|13497.6|13494.1|13497.7|13494.2|13497.9|13495.2|13495.8|13493.2|202
1711977300000|2024-04-01 13:15:00|13496.9|13494.9|13496.9|13494.9|13497.8|13495|13496.1|13493.3|179
1711977600000|2024-04-01 13:20:00|13497|13495|13496.9|13493.4|13498.4|13496|13495.7|13492.2|223
1711977900000|2024-04-01 13:25:00|13496.8|13493.3|13499|13495.5|13499.1|13495.6|13495.9|13492.4|129
1711978200000|2024-04-01 13:30:00|13498.9|13495.4|13499.7|13496.2|13501.2|13498.1|13498.2|13494.7|312
1711978500000|2024-04-01 13:35:00|13499.8|13496.3|13499.9|13497.9|13500.9|13498.1|13498.3|13495.2|250
1711978800000|2024-04-01 13:40:00|13500.7|13497.2|13500.6|13497.1|13501.4|13497.9|13499.5|13496.6|113
1711979100000|2024-04-01 13:45:00|13500.4|13496.9|13506|13502.5|13506.4|13503.3|13499.5|13496|254
1711979400000|2024-04-01 13:50:00|13505.9|13502.4|13505.2|13503.2|13506.2|13503.4|13503.9|13500.4|310
1711979700000|2024-04-01 13:55:00|13505.1|13503.1|13504.9|13500.2|13506.2|13503.2|13503.8|13500.2|180
1711980000000|2024-04-01 14:00:00|13506.7|13496.7|13518.8|13515.3|13519.9|13516.4|13505.9|13494.5|392
1711980300000|2024-04-01 14:05:00|13518.9|13515.4|13516.7|13514.7|13519.9|13516.9|13516.2|13513.3|328
1711980600000|2024-04-01 14:10:00|13517.8|13514.3|13515.9|13512.4|13519|13515.5|13514.8|13511.3|247
1711980900000|2024-04-01 14:15:00|13515.8|13512.3|13518.8|13515.3|13518.9|13516|13514.3|13510.8|177
1711981200000|2024-04-01 14:20:00|13518.9|13515.4|13520.2|13516.7|13520.8|13517.3|13518.6|13515.1|240
1711981500000|2024-04-01 14:25:00|13520.3|13516.8|13521|13517.5|13521.2|13518.3|13520|13516.5|159
1711981800000|2024-04-01 14:30:00|13521.1|13517.6|13521.2|13517.7|13521.5|13518|13519.3|13515.8|195
1711982100000|2024-04-01 14:35:00|13521.4|13517.9|13525.1|13521.6|13525.2|13522.3|13520.8|13517.8|271
1711982400000|2024-04-01 14:40:00|13525|13521.5|13525.6|13522.1|13525.6|13522.5|13524.1|13521.1|201
1711982700000|2024-04-01 14:45:00|13525.5|13522|13523.7|13520.2|13525.7|13522.2|13523.4|13520.2|180
1711983000000|2024-04-01 14:50:00|13523.6|13520.1|13524.2|13520.7|13524.6|13521.7|13522.9|13520.1|177
1711983300000|2024-04-01 14:55:00|13524.3|13520.8|13523.4|13521.4|13524.4|13521.5|13522.7|13519.9|152
1711983600000|2024-04-01 15:00:00|13523.5|13521.5|13526.4|13522.9|13526.6|13523.8|13523.2|13521.2|152
1711983900000|2024-04-01 15:05:00|13526.5|13523|13529.1|13527.1|13530.2|13527.2|13526.4|13522.9|229
1711984200000|2024-04-01 15:10:00|13529|13527|13528.4|13526.4|13531.2|13528.4|13527.9|13525.8|183
1711984500000|2024-04-01 15:15:00|13528|13526|13529.3|13527.3|13530.9|13528.3|13528|13524.9|317
1711984800000|2024-04-01 15:20:00|13529.2|13527.2|13530.6|13527.1|13531.4|13528.8|13529.2|13526.4|190
1711985100000|2024-04-01 15:25:00|13530.7|13527.2|13533.8|13530.3|13533.8|13530.3|13530.7|13527.2|161
1711985400000|2024-04-01 15:30:00|13533.7|13530.2|13535.1|13531.6|13536.1|13532.7|13532.8|13530|223
1711985700000|2024-04-01 15:35:00|13535|13531.5|13535.7|13532.2|13536.1|13533.3|13534.7|13531.2|204
1711986000000|2024-04-01 15:40:00|13535.6|13532.1|13535.8|13532.3|13536.1|13532.6|13534.9|13531.4|213
1711986300000|2024-04-01 15:45:00|13535.9|13532.4|13536.2|13532.7|13537.1|13533.6|13535.7|13532.2|158
1711986600000|2024-04-01 15:50:00|13536.1|13532.6|13536.6|13533.1|13537.1|13533.6|13535.6|13532.1|179
1711986900000|2024-04-01 15:55:00|13536.5|13533|13536.5|13533|13536.8|13533.8|13535.7|13532.4|136
1711987200000|2024-04-01 16:00:00|13536.6|13533.1|13535.3|13531.8|13537.6|13534.1|13535.2|13531.7|189
1711987500000|2024-04-01 16:05:00|13535.2|13531.7|13535.3|13531.8|13535.9|13533.2|13534.3|13531.5|135
1711987800000|2024-04-01 16:10:00|13535.2|13531.7|13534.2|13530.7|13536.9|13533.5|13534.1|13530.6|204
1711988100000|2024-04-01 16:15:00|13534.1|13530.6|13534.6|13531.1|13534.7|13531.8|13533.7|13530.6|172
1711988400000|2024-04-01 16:20:00|13534.5|13531|13532|13528.5|13534.5|13531|13531.7|13528.2|164
1711988700000|2024-04-01 16:25:00|13532.4|13528.9|13532.8|13529.3|13533.1|13529.8|13531.7|13528.5|137
1711989000000|2024-04-01 16:30:00|13532.9|13529.4|13532.9|13529.4|13533.9|13530.4|13532.5|13529|122
1711989300000|2024-04-01 16:35:00|13532.8|13529.3|13532.9|13529.4|13533.6|13530.1|13532.5|13529|108
1711989600000|2024-04-01 16:40:00|13532.8|13529.3|13532.6|13529.1|13533|13529.5|13530.7|13527.9|191
1711989900000|2024-04-01 16:45:00|13532.7|13529.2|13531.9|13528.4|13532.8|13529.3|13530.6|13527.7|189
1711990200000|2024-04-01 16:50:00|13532|13528.5|13532.7|13529.2|13532.7|13529.2|13530.7|13528|150
1711990500000|2024-04-01 16:55:00|13532.6|13529.1|13531.1|13529.1|13532.9|13530|13531|13528.3|168
1711990800000|2024-04-01 17:00:00|13531|13529|13531.4|13527.9|13532.5|13529.4|13531|13527.9|169
1711991100000|2024-04-01 17:05:00|13531.3|13527.8|13528.5|13525|13531.4|13527.9|13528.3|13524.8|151
1711991400000|2024-04-01 17:10:00|13528.4|13524.9|13528.8|13525.3|13529.1|13526.3|13528.1|13524.8|145
1711991700000|2024-04-01 17:15:00|13528.9|13525.4|13529.8|13526.3|13530.2|13527.1|13528.2|13525.4|169
1711992000000|2024-04-01 17:20:00|13529.9|13526.4|13528.9|13525.4|13530|13526.5|13528.5|13525|167
1711992300000|2024-04-01 17:25:00|13529|13525.5|13528.9|13525.4|13530|13526.5|13528|13525.1|161
1711992600000|2024-04-01 17:30:00|13529|13525.5|13529.7|13526.2|13529.7|13526.9|13528|13525.2|98
1711992900000|2024-04-01 17:35:00|13529.8|13526.3|13529.4|13525.9|13529.8|13526.9|13527.9|13525.1|130
1711993200000|2024-04-01 17:40:00|13529.5|13526|13528.7|13525.2|13529.5|13526|13528.6|13525.1|97
1711993500000|2024-04-01 17:45:00|13528.6|13525.1|13529.4|13525.9|13529.5|13526|13528.6|13525.1|81
1711993800000|2024-04-01 17:50:00|13529.5|13526|13528.6|13525.1|13529.6|13526.1|13528.6|13525.1|123
1711994100000|2024-04-01 17:55:00|13528.5|13525|13528.4|13524.9|13528.7|13526|13527.4|13524.7|148
1711994400000|2024-04-01 18:00:00|13528.3|13524.8|13528.6|13525.1|13528.8|13525.3|13527.4|13523.9|116
1711994700000|2024-04-01 18:05:00|13528.5|13525|13528.8|13525.3|13529.2|13525.7|13528.3|13524.8|129
1711995000000|2024-04-01 18:10:00|13528.9|13525.4|13528.7|13525.2|13529.5|13526.3|13528.2|13524.8|100
1711995300000|2024-04-01 18:15:00|13528.8|13525.3|13527.8|13525.8|13529|13526|13527.5|13524.7|147
1711995600000|2024-04-01 18:20:00|13527.9|13525.9|13528.1|13524.6|13528.7|13525.9|13527.9|13524.6|116
1711995900000|2024-04-01 18:25:00|13528.2|13524.7|13528.4|13524.9|13528.6|13525.4|13527.4|13524.6|116
1711996200000|2024-04-01 18:30:00|13528.5|13525|13527.9|13525.9|13529|13526.2|13527.8|13524.8|128
1711996500000|2024-04-01 18:35:00|13528|13526|13528.3|13524.8|13529|13526.2|13527.4|13524.7|101
1711996800000|2024-04-01 18:40:00|13528.2|13524.7|13529.1|13525.6|13529.2|13525.7|13527.5|13524.7|95
1711997100000|2024-04-01 18:45:00|13529|13525.5|13529.2|13525.7|13529.3|13525.8|13529|13525.5|87
1711997400000|2024-04-01 18:50:00|13529.1|13525.6|13529.1|13525.6|13529.2|13526.4|13528.3|13525.5|62
1711997700000|2024-04-01 18:55:00|13529.2|13525.7|13529.3|13525.8|13529.5|13526|13529.1|13525.6|86
1711998000000|2024-04-01 19:00:00|13529.2|13525.7|13526.3|13522.8|13529.2|13525.8|13526.3|13522.8|87
1711998300000|2024-04-01 19:05:00|13526.2|13522.7|13526.4|13522.9|13526.9|13523.4|13526.2|13522.7|114
1711998600000|2024-04-01 19:10:00|13526.3|13522.8|13527.1|13523.6|13527.1|13523.6|13525.5|13522.7|101
1711998900000|2024-04-01 19:15:00|13527|13523.5|13526.8|13523.3|13528|13524.5|13526.5|13523|89
1711999200000|2024-04-01 19:20:00|13526.7|13523.2|13526.7|13523.2|13527.1|13523.6|13526.7|13523.2|53
1711999500000|2024-04-01 19:25:00|13526.8|13523.3|13527.1|13523.6|13527.1|13523.6|13526.8|13523.3|52
1711999800000|2024-04-01 19:30:00|13527|13523.5|13526|13524|13527.1|13524|13526|13523.2|21
1712000100000|2024-04-01 19:35:00|13526.1|13524.1|13526.9|13523.4|13527.1|13524.1|13526.1|13523.3|68
1712000400000|2024-04-01 19:40:00|13526.8|13523.3|13525.2|13521.7|13526.8|13523.3|13525.1|13521.6|116
1712000700000|2024-04-01 19:45:00|13525.1|13521.6|13525.6|13522.1|13526.1|13522.6|13525.1|13521.6|98
1712001000000|2024-04-01 19:50:00|13525.7|13522.2|13526.1|13522.6|13526.4|13522.9|13525.7|13522.2|100
1712001300000|2024-04-01 19:55:00|13526|13522.5|13526|13522.5|13526.6|13523.1|13525.9|13522.4|79
1712001600000|2024-04-01 20:00:00|13525.9|13522.4|13525.2|13521.7|13526.1|13522.6|13525.1|13521.6|43
1712001900000|2024-04-01 20:05:00|13525.3|13521.8|13524.9|13521.4|13525.5|13522|13524.8|13521.3|29
1712002200000|2024-04-01 20:10:00|13524.8|13521.3|13524.8|13521.3|13525|13521.5|13524.8|13521.3|13
1712002500000|2024-04-01 20:15:00|13524.9|13521.4|13524.4|13520.9|13524.9|13521.4|13524.4|13520.9|42
1712002800000|2024-04-01 20:20:00|13524.3|13520.8|13524|13520.5|13524.3|13520.8|13523.9|13520.4|20
1712003100000|2024-04-01 20:25:00|13523.9|13520.4|13523.9|13520.4|13524.1|13520.6|13523.9|13520.4|25
1712003400000|2024-04-01 20:30:00|13524|13520.5|13523.9|13520.4|13524|13520.5|13523.8|13520.3|22
1712003700000|2024-04-01 20:35:00|13524|13520.5|13523.9|13520.4|13524|13520.5|13523.8|13520.3|22
1712004000000|2024-04-01 20:40:00|13524|13520.5|13524.3|13520.8|13524.9|13521.4|13524|13520.5|26
1712004300000|2024-04-01 20:45:00|13524.4|13520.9|13524.6|13521.1|13524.6|13521.1|13524.3|13520.8|22
1712004600000|2024-04-01 20:50:00|13524.5|13521|13524.7|13521.2|13524.9|13521.4|13524.3|13520.8|58
1712004900000|2024-04-01 20:55:00|13524.6|13521.1|13525.6|13520.3|13525.9|13521.1|13524.3|13519.5|77
1712005200000|2024-04-01 21:00:00|13527.6|13520.2|13535.6|13519.6|13537.2|13521.2|13527.6|13517.2|57
1712005500000|2024-04-01 21:05:00|13535.5|13519.5|13533.6|13517.6|13535.9|13519.9|13533.4|13517.4|26
1712005800000|2024-04-01 21:10:00|13533.7|13517.7|13533.7|13517.7|13534.1|13518.1|13533.3|13517.3|24
1712006100000|2024-04-01 21:15:00|13533.8|13517.8|13533.5|13517.5|13534.1|13518.1|13533.2|13517.2|9
1712006400000|2024-04-01 21:20:00|13533.6|13517.6|13533.5|13517.5|13533.8|13517.8|13533.3|13517.3|18
1712006700000|2024-04-01 21:25:00|13533.4|13517.4|13533.1|13517.1|13533.8|13517.8|13531.8|13515.8|23
1712007000000|2024-04-01 21:30:00|13533.7|13517.7|13533.8|13517.8|13535|13519|13532.2|13516.2|162
1712007300000|2024-04-01 21:35:00|13533.9|13517.9|13533.2|13517.2|13534.6|13518.6|13531|13515|276
1712007600000|2024-04-01 21:40:00|13532.9|13516.9|13532.8|13516.8|13534.3|13518.3|13530.1|13514.1|301
1712007900000|2024-04-01 21:45:00|13530.9|13514.9|13531.6|13515.6|13533.9|13517.9|13529.8|13513.8|241
1712008200000|2024-04-01 21:50:00|13530.8|13514.8|13531.6|13515.6|13534.9|13518.9|13528.9|13512.9|541
1712008500000|2024-04-01 21:55:00|13530.9|13514.9|13535.4|13519.4|13536.6|13520.6|13529.5|13513.5|857
1712008800000|2024-04-01 22:00:00|13532.8|13516.8|13530.5|13519.9|13537.5|13521.5|13529.3|13514.7|227
1712009100000|2024-04-01 22:05:00|13531.6|13520|13529.9|13519.6|13532.4|13521.1|13528.8|13518.5|191
1712009400000|2024-04-01 22:10:00|13528.7|13520.7|13529.8|13520.8|13532.2|13521|13528.4|13517.7|290
1712009700000|2024-04-01 22:15:00|13529.7|13519.7|13523.2|13518.9|13530.5|13519.7|13522.4|13516.1|163
1712010000000|2024-04-01 22:20:00|13523.3|13519|13524|13517.8|13524|13519.4|13522.4|13517.7|83
1712010300000|2024-04-01 22:25:00|13523.5|13518.4|13522.6|13519.1|13523.5|13519.1|13522.4|13518|55
1712010600000|2024-04-01 22:30:00|13522.7|13519.2|13525.7|13522.2|13526.7|13522.4|13522.7|13518.9|68
1712010900000|2024-04-01 22:35:00|13525.8|13522.3|13524.9|13521.4|13526.1|13522.6|13524.9|13521.2|96
1712011200000|2024-04-01 22:40:00|13525|13521.5|13525.4|13521.9|13525.8|13522.3|13524.8|13521.3|62
1712011500000|2024-04-01 22:45:00|13525.3|13521.8|13525.6|13522.1|13525.8|13522.3|13525.3|13521.8|40
1712011800000|2024-04-01 22:50:00|13525.5|13522|13527|13523.5|13527|13523.5|13525.5|13522|53
1712012100000|2024-04-01 22:55:00|13527.1|13523.6|13527.2|13523.7|13527.4|13523.9|13526.8|13523.3|48
1712012400000|2024-04-01 23:00:00|13527.3|13523.8|13529.8|13526.3|13529.8|13526.3|13527.2|13523.7|74
1712012700000|2024-04-01 23:05:00|13529.9|13526.4|13528.4|13524.9|13530|13526.5|13528.3|13524.8|85
1712013000000|2024-04-01 23:10:00|13528.3|13524.8|13528.3|13524.8|13528.4|13524.9|13525.9|13522.3|92
1712013300000|2024-04-01 23:15:00|13528.4|13524.9|13527.8|13524.3|13528.9|13525.4|13527.4|13523.9|101
1712013600000|2024-04-01 23:20:00|13527.7|13524.2|13527.4|13523.9|13527.9|13524.4|13527.4|13523.9|71
1712013900000|2024-04-01 23:25:00|13527.5|13524|13525|13521.5|13527.6|13524.1|13524.8|13521.3|63
1712014200000|2024-04-01 23:30:00|13524.9|13521.4|13527.8|13524.3|13527.8|13524.3|13524.9|13521.4|91
1712014500000|2024-04-01 23:35:00|13527.7|13524.2|13527.7|13524.2|13527.9|13524.4|13526.7|13523.2|60
1712014800000|2024-04-01 23:40:00|13527.6|13524.1|13528.3|13524.8|13528.3|13524.8|13527.5|13524|84
1712015100000|2024-04-01 23:45:00|13528.2|13524.7|13527.6|13524.1|13528.8|13525.3|13527.5|13524|54
1712015400000|2024-04-01 23:50:00|13527.7|13524.2|13527.9|13524.4|13528.8|13525.3|13527.4|13523.9|73
1712015700000|2024-04-01 23:55:00|13527.8|13524.3|13529.8|13526.3|13529.8|13526.3|13525|13521.5|84
1712016000000|2024-04-02 00:00:00|13529.6|13526.1|13527.9|13525.9|13531.5|13528.3|13525.9|13523.9|214
1712016300000|2024-04-02 00:05:00|13528|13526|13530.7|13527.2|13530.8|13527.8|13526.7|13523.4|204
1712016600000|2024-04-02 00:10:00|13530.8|13527.3|13530.5|13528.5|13534|13531.1|13530.2|13527.2|195
1712016900000|2024-04-02 00:15:00|13530.6|13528.6|13530.4|13528.4|13532|13529.6|13530|13527.3|158
1712017200000|2024-04-02 00:20:00|13531.1|13527.6|13533|13529.5|13533.1|13530.4|13528.7|13525.9|138
1712017500000|2024-04-02 00:25:00|13533.1|13529.6|13534.6|13532.6|13537.4|13534.7|13533|13529.6|103
1712017800000|2024-04-02 00:30:00|13534.5|13532.5|13533.1|13531.1|13534.6|13532.6|13533|13531|95
1712018100000|2024-04-02 00:35:00|13533.2|13531.2|13532.7|13530.7|13533.8|13531.8|13531.8|13529.8|135
1712018400000|2024-04-02 00:40:00|13532.8|13530.8|13532.8|13530.8|13534.2|13531.5|13532.4|13530|133
1712018700000|2024-04-02 00:45:00|13532.7|13530.7|13531.6|13529.6|13533.6|13530.9|13531.4|13529.4|133
1712019000000|2024-04-02 00:50:00|13531.5|13529.5|13528.2|13526.2|13531.6|13529.6|13527.5|13525.5|130
1712019300000|2024-04-02 00:55:00|13528.1|13526.1|13528.6|13526.6|13528.9|13526.9|13527.5|13525.5|129
1712019600000|2024-04-02 01:00:00|13528.5|13526.5|13530.6|13528.6|13531.6|13529.6|13528.5|13526.5|166
1712019900000|2024-04-02 01:05:00|13530.7|13528.7|13533|13531|13533.3|13531|13530.7|13528.7|126
1712020200000|2024-04-02 01:10:00|13532.9|13530.9|13533.2|13529.7|13533.4|13531|13531.3|13528.8|109
1712020500000|2024-04-02 01:15:00|13533.1|13529.6|13530.7|13528.7|13534.1|13531.2|13529.6|13527.1|271
1712020800000|2024-04-02 01:20:00|13531|13529|13529.9|13527.9|13531.2|13529.2|13527.9|13525.9|230
1712021100000|2024-04-02 01:25:00|13529.8|13527.8|13526.6|13524.6|13530.7|13528.7|13524.5|13522.5|240
1712021400000|2024-04-02 01:30:00|13526.5|13524.5|13527.6|13525.6|13528.7|13526.7|13526.3|13524.3|189
1712021700000|2024-04-02 01:35:00|13527.7|13525.7|13526.1|13524.1|13529.6|13527.6|13525.7|13523.7|201
1712022000000|2024-04-02 01:40:00|13526.2|13524.2|13525.4|13523.4|13527.9|13525.9|13524.7|13522.7|176
1712022300000|2024-04-02 01:45:00|13525.5|13523.5|13526.9|13524.9|13528.4|13526.4|13525.5|13523.5|179
1712022600000|2024-04-02 01:50:00|13526.8|13524.8|13526.6|13524.6|13527.4|13525.4|13526.4|13524.4|168
1712022900000|2024-04-02 01:55:00|13526.7|13524.7|13527|13525|13527.5|13525.5|13524.8|13522.8|151
1712023200000|2024-04-02 02:00:00|13526.9|13524.9|13527.4|13525.4|13527.5|13525.5|13526.7|13524.7|103
1712023500000|2024-04-02 02:05:00|13527.3|13525.3|13528.4|13526.4|13528.4|13526.4|13525|13523|143
1712023800000|2024-04-02 02:10:00|13528.3|13526.3|13530.3|13528.3|13530.7|13528.7|13528.3|13526.3|120
1712024100000|2024-04-02 02:15:00|13530.2|13528.2|13531.3|13529.3|13532|13530|13529.9|13527.9|114
1712024400000|2024-04-02 02:20:00|13531.4|13529.4|13528.3|13526.3|13531.5|13529.5|13528.2|13526.2|91
1712024700000|2024-04-02 02:25:00|13528.2|13526.2|13529.8|13526.3|13529.8|13527.4|13528.2|13526.2|99
1712025000000|2024-04-02 02:30:00|13529.9|13526.4|13529.2|13527.2|13530.2|13527.4|13528.4|13525.6|95
1712025300000|2024-04-02 02:35:00|13529.3|13527.3|13531.8|13529.8|13534|13530.5|13529.1|13527.1|134
1712025600000|2024-04-02 02:40:00|13531.9|13529.9|13531.1|13529.1|13532.1|13530.1|13530.4|13528.4|82
1712025900000|2024-04-02 02:45:00|13531.2|13529.2|13530.9|13528.9|13531.8|13529.8|13530.8|13528.8|104
1712026200000|2024-04-02 02:50:00|13530.8|13528.8|13527.7|13525.7|13530.9|13528.9|13527.5|13525.5|117
1712026500000|2024-04-02 02:55:00|13527.6|13525.6|13526.5|13524.5|13527.9|13525.9|13526.2|13524.2|105
1712026800000|2024-04-02 03:00:00|13526.4|13524.4|13525.2|13523.2|13526.5|13524.5|13523.9|13521.9|160
1712027100000|2024-04-02 03:05:00|13525.3|13523.3|13524.3|13522.3|13525.9|13523.9|13524.3|13522.3|127
1712027400000|2024-04-02 03:10:00|13524.2|13522.2|13525.6|13523.6|13526.1|13524.1|13523.9|13521.9|98
1712027700000|2024-04-02 03:15:00|13525.7|13523.7|13526.8|13524.8|13528.5|13526.5|13525.5|13523.5|102
1712028000000|2024-04-02 03:20:00|13526.9|13524.9|13528.4|13526.4|13529.2|13526.5|13526.8|13524.8|79
1712028300000|2024-04-02 03:25:00|13528.3|13526.3|13531.5|13529.5|13531.7|13529.7|13528.1|13525.5|125
1712028600000|2024-04-02 03:30:00|13531.4|13529.4|13530.1|13528.1|13531.5|13529.5|13529.8|13527.8|101
1712028900000|2024-04-02 03:35:00|13530|13528|13531|13529|13531.6|13529.6|13529|13527|92
1712029200000|2024-04-02 03:40:00|13531.1|13529.1|13530.1|13528.1|13531.1|13529.1|13529.6|13527.6|118
1712029500000|2024-04-02 03:45:00|13530|13528|13533.3|13529.8|13533.4|13530.8|13530|13528|85
1712029800000|2024-04-02 03:50:00|13533.4|13529.9|13532.3|13530.3|13533.4|13530.7|13532|13529.7|101
1712030100000|2024-04-02 03:55:00|13532.2|13530.2|13530|13528|13532.4|13530.4|13529.6|13526.8|86
1712030400000|2024-04-02 04:00:00|13529.9|13527.9|13529|13527|13530.1|13528.1|13528.9|13526.9|76
1712030700000|2024-04-02 04:05:00|13528.9|13526.9|13530|13528|13530.4|13528.4|13528.7|13526.7|61
1712031000000|2024-04-02 04:10:00|13529.9|13527.9|13530.2|13528.2|13530.5|13528.5|13529.8|13527.8|64
1712031300000|2024-04-02 04:15:00|13530.3|13528.3|13530|13528|13530.6|13528.6|13529.9|13527.9|67
1712031600000|2024-04-02 04:20:00|13530.1|13528.1|13529.7|13527.7|13530.6|13528.6|13529.7|13527.7|52
1712031900000|2024-04-02 04:25:00|13529.8|13527.8|13529.8|13527.8|13530.1|13528.1|13529.7|13527.7|35
1712032200000|2024-04-02 04:30:00|13529.9|13527.9|13528.8|13526.8|13529.9|13527.9|13528.6|13526.6|50
1712032500000|2024-04-02 04:35:00|13528.7|13526.7|13529|13527|13529|13527|13528.7|13526.7|44
1712032800000|2024-04-02 04:40:00|13528.9|13526.9|13528.8|13526.8|13529.7|13527.7|13528.8|13526.8|53
1712033100000|2024-04-02 04:45:00|13528.9|13526.9|13530.4|13528.4|13530.5|13528.5|13528.6|13526.6|78
1712033400000|2024-04-02 04:50:00|13530.5|13528.5|13530.1|13528.1|13530.6|13528.6|13530.1|13528.1|82
1712033700000|2024-04-02 04:55:00|13530|13528|13531.3|13529.3|13531.8|13529.8|13530|13528|82
1712034000000|2024-04-02 05:00:00|13531.2|13529.2|13530.4|13528.4|13531.5|13529.5|13529.7|13527.7|91
1712034300000|2024-04-02 05:05:00|13530.5|13528.5|13531.5|13529.5|13533.2|13531.2|13530.2|13527.6|131
1712034600000|2024-04-02 05:10:00|13531.4|13529.4|13530.3|13528.3|13531.5|13529.5|13530.3|13527.9|57
1712034900000|2024-04-02 05:15:00|13530.4|13528.4|13531.6|13529.6|13531.7|13529.7|13530.2|13528.2|95
1712035200000|2024-04-02 05:20:00|13531.7|13529.7|13530.6|13528.6|13531.8|13529.8|13530.3|13528.3|68
1712035500000|2024-04-02 05:25:00|13530.5|13528.5|13531.9|13529.9|13532|13530|13530.5|13528.5|75
1712035800000|2024-04-02 05:30:00|13532|13530|13532.5|13530.5|13532.5|13530.5|13531.3|13529.3|101
1712036100000|2024-04-02 05:35:00|13532.6|13530.6|13531.3|13529.3|13532.7|13530.7|13531.2|13529.2|94
1712036400000|2024-04-02 05:40:00|13531.4|13529.4|13532.7|13530.7|13532.9|13530.9|13531.2|13529.2|90
1712036700000|2024-04-02 05:45:00|13532.8|13530.8|13531.5|13529.5|13533|13531|13531.3|13529.3|84
1712037000000|2024-04-02 05:50:00|13531.6|13529.6|13533.2|13531.2|13533.6|13531.6|13530.6|13528.6|97
1712037300000|2024-04-02 05:55:00|13533.3|13531.3|13533.7|13531.7|13535.7|13533.7|13533.3|13531.3|151
1712037600000|2024-04-02 06:00:00|13533.8|13531.8|13535.9|13532.4|13536.5|13533.8|13533.8|13531.5|119
1712037900000|2024-04-02 06:05:00|13535.8|13532.3|13535|13533|13535.9|13533.1|13533.2|13530.2|126
1712038200000|2024-04-02 06:10:00|13535.1|13533.1|13534|13532|13536|13533.4|13533.8|13531.8|78
1712038500000|2024-04-02 06:15:00|13534.1|13532.1|13535.5|13532|13536.4|13532.9|13534.1|13532|71
1712038800000|2024-04-02 06:20:00|13535.6|13532.1|13533.7|13530.2|13535.7|13533.6|13533.6|13530.1|77
1712039100000|2024-04-02 06:25:00|13533.8|13530.3|13532.4|13530.4|13533.9|13531.6|13532.4|13530.2|64
1712039400000|2024-04-02 06:30:00|13532.5|13530.5|13534.7|13531.2|13534.9|13531.4|13532.3|13529.3|93
1712039700000|2024-04-02 06:35:00|13534.8|13531.3|13536.4|13532.9|13536.5|13533|13533.8|13530.9|85
1712040000000|2024-04-02 06:40:00|13536.5|13533|13539.7|13536.2|13540.6|13537.8|13536.5|13533|122
1712040300000|2024-04-02 06:45:00|13539.8|13536.3|13536.9|13534.9|13539.8|13536.3|13536.3|13533.3|118
1712040600000|2024-04-02 06:50:00|13537|13535|13533.6|13531.6|13537.5|13535.2|13533.4|13530.7|143
1712040900000|2024-04-02 06:55:00|13533.7|13531.7|13534.4|13530.9|13537.1|13534.2|13533.6|13530.9|115
1712041200000|2024-04-02 07:00:00|13534.5|13531|13534.3|13530.8|13535.4|13532.6|13533.6|13530.8|134
1712041500000|2024-04-02 07:05:00|13534.2|13530.7|13533.9|13530.4|13534.4|13531.7|13532.6|13529.3|151
1712041800000|2024-04-02 07:10:00|13533.8|13530.3|13534.3|13530.8|13534.6|13531.6|13533.3|13529.8|111
1712042100000|2024-04-02 07:15:00|13534.4|13530.9|13531.7|13529.7|13534.5|13531|13530.6|13528.6|106
1712042400000|2024-04-02 07:20:00|13531.8|13529.8|13532|13530|13533.7|13531.2|13531.6|13529.3|114
1712042700000|2024-04-02 07:25:00|13531.9|13529.9|13532.7|13530.7|13533.5|13531.5|13530.1|13528.1|99
1712043000000|2024-04-02 07:30:00|13532.6|13530.6|13532.6|13529.1|13533.3|13530.6|13531.9|13528.4|90
1712043300000|2024-04-02 07:35:00|13532.8|13529.3|13530.9|13527.4|13533.5|13530|13530.9|13527.4|106
1712043600000|2024-04-02 07:40:00|13531|13527.5|13529.8|13526.3|13532.2|13528.7|13529.5|13526|92
1712043900000|2024-04-02 07:45:00|13529.9|13526.4|13529.3|13525.8|13530.3|13527.4|13528.2|13524.7|107
1712044200000|2024-04-02 07:50:00|13528.6|13526.6|13525.3|13521.8|13529.3|13526.6|13525.3|13521.8|97
1712044500000|2024-04-02 07:55:00|13524.6|13522.6|13525.8|13522.3|13528.9|13525.4|13524.5|13521|154
1712044800000|2024-04-02 08:00:00|13526.5|13523|13528.5|13526.5|13530.1|13527.3|13526.4|13522.9|169
1712045100000|2024-04-02 08:05:00|13528.6|13526.6|13525.3|13523.3|13528.8|13526.8|13524.8|13521.8|152
1712045400000|2024-04-02 08:10:00|13525.2|13523.2|13519.9|13517.9|13525.4|13523.4|13519.7|13517|143
1712045700000|2024-04-02 08:15:00|13520.6|13517.1|13518.9|13515.4|13521|13518.2|13517.5|13514|170
1712046000000|2024-04-02 08:20:00|13518.8|13515.3|13522.2|13518.7|13522.8|13519.8|13518.3|13515|183
1712046300000|2024-04-02 08:25:00|13522.3|13518.8|13524.1|13520.6|13524.2|13521.5|13521.4|13517.9|128
1712046600000|2024-04-02 08:30:00|13524.2|13520.7|13521.9|13518.4|13524.4|13520.9|13521.8|13518.3|114
1712046900000|2024-04-02 08:35:00|13522|13518.5|13523.9|13520.4|13524.3|13520.8|13521.9|13518.4|105
1712047200000|2024-04-02 08:40:00|13524|13520.5|13522.9|13519.4|13526|13522.5|13522.3|13519.3|82
1712047500000|2024-04-02 08:45:00|13523|13519.5|13520.9|13518.9|13524|13520.5|13520.7|13517.3|129
1712047800000|2024-04-02 08:50:00|13521.7|13518.2|13522.9|13519.4|13523.2|13519.7|13521.3|13518.2|78
1712048100000|2024-04-02 08:55:00|13522.8|13519.3|13521.6|13519.6|13523.4|13520.2|13521.3|13519.3|79
1712048400000|2024-04-02 09:00:00|13521.7|13519.7|13520.3|13518.3|13522.5|13520.3|13519.2|13517.2|107
1712048700000|2024-04-02 09:05:00|13520.2|13518.2|13519.6|13516.1|13521|13518.2|13518.9|13515.4|85
1712049000000|2024-04-02 09:10:00|13519.7|13516.2|13521.2|13517.7|13521.6|13518.1|13518.2|13514.7|106
1712049300000|2024-04-02 09:15:00|13521.1|13517.6|13521.3|13519.3|13523.1|13520.3|13520.8|13517.3|134
1712049600000|2024-04-02 09:20:00|13521.2|13519.2|13523.3|13519.8|13524.3|13520.8|13521.1|13518.3|146
1712049900000|2024-04-02 09:25:00|13523.5|13520|13523|13519.5|13524.1|13520.6|13522.8|13519.3|126
1712050200000|2024-04-02 09:30:00|13522.9|13519.4|13523.8|13520.3|13523.8|13520.3|13522.6|13519.1|139
1712050500000|2024-04-02 09:35:00|13523.9|13520.4|13523|13519.5|13523.9|13520.4|13522.3|13518.8|101
1712050800000|2024-04-02 09:40:00|13523.1|13519.6|13522.1|13518.6|13523.3|13519.8|13521.5|13518.4|105
1712051100000|2024-04-02 09:45:00|13522.2|13518.7|13523.8|13520.3|13524.7|13521.2|13521.9|13518.4|87
1712051400000|2024-04-02 09:50:00|13523.9|13520.4|13523.9|13520.4|13524.2|13520.7|13523|13519.5|94
1712051700000|2024-04-02 09:55:00|13523.8|13520.3|13524.4|13520.9|13524.8|13521.9|13523.7|13520.2|108
1712052000000|2024-04-02 10:00:00|13524.5|13521|13523.7|13521.7|13524.9|13522.2|13523.1|13521|51
1712052300000|2024-04-02 10:05:00|13523.8|13521.8|13525.9|13523.9|13526.4|13523.9|13523.6|13521.6|70
1712052600000|2024-04-02 10:10:00|13525.8|13523.8|13527|13523.5|13528.1|13524.6|13525.8|13522.8|82
1712052900000|2024-04-02 10:15:00|13526.9|13523.4|13526.8|13523.3|13527.1|13523.6|13526.2|13522.7|54
1712053200000|2024-04-02 10:20:00|13526.2|13524.2|13528|13524.5|13528.4|13524.9|13526.1|13523.3|63
1712053500000|2024-04-02 10:25:00|13528.1|13524.6|13526.7|13523.2|13528.1|13525.1|13526.5|13523|70
1712053800000|2024-04-02 10:30:00|13526.6|13523.1|13527.9|13524.4|13528|13525.1|13525.9|13522.4|88
1712054100000|2024-04-02 10:35:00|13527.3|13523.8|13529.8|13526.3|13529.8|13526.3|13526.3|13523.7|85
1712054400000|2024-04-02 10:40:00|13529.9|13526.4|13529.2|13525.7|13530.7|13527.2|13529|13525.5|110
1712054700000|2024-04-02 10:45:00|13529.3|13525.8|13529.4|13525.9|13529.9|13526.8|13528.8|13525.3|94
1712055000000|2024-04-02 10:50:00|13529.3|13525.8|13529.1|13525.6|13529.5|13526.2|13528.2|13524.7|67
1712055300000|2024-04-02 10:55:00|13529|13525.5|13528|13524.5|13529.5|13526|13527|13523.6|94
1712055600000|2024-04-02 11:00:00|13527.9|13524.4|13526.6|13524.6|13528.1|13525.2|13526.1|13524.1|73
1712055900000|2024-04-02 11:05:00|13526.7|13524.7|13528.9|13525.4|13530.8|13528|13526.6|13524.6|112
1712056200000|2024-04-02 11:10:00|13528.8|13525.3|13527.7|13524.2|13528.9|13526.1|13527.7|13524.2|67
1712056500000|2024-04-02 11:15:00|13527.8|13524.3|13529.3|13525.8|13529.4|13526.1|13527.7|13524.2|88
1712056800000|2024-04-02 11:20:00|13529.4|13525.9|13528.7|13526.7|13530.2|13527.5|13528.6|13525.8|92
1712057100000|2024-04-02 11:25:00|13528.8|13526.8|13528.9|13525.4|13528.9|13526.9|13527.9|13525.3|70
1712057400000|2024-04-02 11:30:00|13528.8|13525.3|13527.1|13525.1|13528.9|13526.1|13526.5|13524.5|71
1712057700000|2024-04-02 11:35:00|13527|13525|13527.8|13524.3|13527.9|13525.5|13526.5|13523.9|76
1712058000000|2024-04-02 11:40:00|13527.7|13524.2|13527.2|13523.7|13527.9|13524.4|13527.1|13523.6|60
1712058300000|2024-04-02 11:45:00|13527.3|13523.8|13527.9|13524.4|13528.2|13525.3|13526.6|13523.7|85
1712058600000|2024-04-02 11:50:00|13528|13524.5|13525.1|13523.1|13528|13524.5|13524.9|13521.9|93
1712058900000|2024-04-02 11:55:00|13525|13523|13524.4|13520.9|13525.8|13523.1|13524|13520.5|72
1712059200000|2024-04-02 12:00:00|13524.3|13520.8|13523.7|13520.2|13524.4|13520.9|13522.2|13518.7|143
1712059500000|2024-04-02 12:05:00|13523.6|13520.1|13523.8|13520.3|13524.2|13521.5|13523|13520.1|114
1712059800000|2024-04-02 12:10:00|13523.9|13520.4|13524.8|13522.8|13525.4|13523.4|13523.1|13520.3|115
1712060100000|2024-04-02 12:15:00|13524.7|13522.7|13525.1|13523.1|13526.1|13523.4|13524.1|13522.1|145
1712060400000|2024-04-02 12:20:00|13525.2|13523.2|13524|13522|13525.3|13523.3|13523.6|13521.6|162
1712060700000|2024-04-02 12:25:00|13523.7|13521.7|13523.3|13521.3|13523.8|13521.8|13522.4|13520.4|118
1712061000000|2024-04-02 12:30:00|13523.2|13521.2|13524.4|13522.4|13524.8|13522.8|13522.3|13520.3|135
1712061300000|2024-04-02 12:35:00|13524.3|13522.3|13523.4|13519.9|13524.3|13522.3|13521|13518.4|179
1712061600000|2024-04-02 12:40:00|13523.5|13520|13525.7|13523.7|13526.5|13523.8|13522|13519.5|193
1712061900000|2024-04-02 12:45:00|13525.6|13523.6|13527.6|13525.6|13529.5|13526.1|13525.6|13523.6|146
1712062200000|2024-04-02 12:50:00|13527.5|13525.5|13527.8|13524.3|13528.2|13525.6|13526.9|13523.9|110
1712062500000|2024-04-02 12:55:00|13527.7|13524.2|13528.5|13525|13528.7|13525.2|13526.3|13524.2|125
1712062800000|2024-04-02 13:00:00|13528.4|13524.9|13524.9|13522.9|13528.4|13525.4|13524.5|13522.5|132
1712063100000|2024-04-02 13:05:00|13524.8|13522.8|13527.7|13525.7|13528.1|13526.1|13524.4|13522.4|133
1712063400000|2024-04-02 13:10:00|13527.8|13525.8|13524|13520.5|13528.2|13526.2|13522.9|13520.2|139
1712063700000|2024-04-02 13:15:00|13524.1|13520.6|13522.2|13520.2|13525.8|13522.3|13521.8|13519.6|180
1712064000000|2024-04-02 13:20:00|13522.3|13520.3|13524|13520.5|13524|13520.5|13520.7|13518.2|196
1712064300000|2024-04-02 13:25:00|13523.9|13520.4|13522.4|13518.9|13524|13520.5|13521.5|13518|177
1712064600000|2024-04-02 13:30:00|13522.5|13519|13521.2|13519.2|13522.7|13519.6|13519.6|13517.6|129
1712064900000|2024-04-02 13:35:00|13521.3|13519.3|13517.7|13515.7|13521.4|13519.4|13517.4|13515.4|149
1712065200000|2024-04-02 13:40:00|13517.6|13515.6|13518.8|13515.3|13519.4|13516.5|13517.3|13514.6|195
1712065500000|2024-04-02 13:45:00|13518.9|13515.4|13517.8|13515.8|13519.2|13516.8|13517.3|13515.3|178
1712065800000|2024-04-02 13:50:00|13517.9|13515.9|13517.7|13515.7|13519.6|13516.8|13517.6|13515.6|91
1712066100000|2024-04-02 13:55:00|13517.8|13515.8|13516|13510.9|13518.5|13515.8|13514.6|13510.3|160
1712066400000|2024-04-02 14:00:00|13516.6|13507.7|13508.3|13504.8|13516.6|13512.1|13508.3|13504.8|301
1712066700000|2024-04-02 14:05:00|13508.2|13504.7|13511.3|13509.3|13512.1|13509.7|13507.6|13504.1|275
1712067000000|2024-04-02 14:10:00|13511.2|13509.2|13510.6|13508.6|13514.1|13511.1|13509|13506.9|304
1712067300000|2024-04-02 14:15:00|13510.5|13508.5|13510.9|13507.4|13511.6|13508.7|13509.4|13506.6|264
1712067600000|2024-04-02 14:20:00|13511|13507.5|13506|13502.5|13511.1|13507.6|13505.1|13502.1|264
1712067900000|2024-04-02 14:25:00|13506.1|13502.6|13507.5|13504|13507.5|13504|13505.1|13501.6|192
1712068200000|2024-04-02 14:30:00|13507.6|13504.1|13510.5|13507|13511.3|13507.8|13507.6|13504.1|238
1712068500000|2024-04-02 14:35:00|13510.6|13507.1|13511.9|13508.4|13512.4|13508.9|13510.1|13506.6|189
1712068800000|2024-04-02 14:40:00|13511.8|13508.3|13512.6|13510.6|13514.3|13511.4|13511.4|13507.9|198
1712069100000|2024-04-02 14:45:00|13512.7|13510.7|13515.9|13512.4|13516|13513.9|13512.1|13510.1|232
1712069400000|2024-04-02 14:50:00|13516|13512.5|13517.7|13514.2|13519.1|13515.6|13515.4|13512.5|249
1712069700000|2024-04-02 14:55:00|13517.8|13514.3|13515|13511.5|13518|13514.6|13513.5|13510.8|216
1712070000000|2024-04-02 15:00:00|13514.8|13511.3|13514.8|13511.3|13515.8|13513.8|13514.1|13511.2|185
1712070300000|2024-04-02 15:05:00|13514.7|13511.2|13512.2|13510.2|13515.4|13511.9|13511.6|13508.3|104
1712070600000|2024-04-02 15:10:00|13512.1|13510.1|13514.1|13510.6|13515.7|13512.2|13512|13509|170
1712070900000|2024-04-02 15:15:00|13514|13510.5|13513.2|13511.2|13514.9|13512.1|13513|13510.3|171
1712071200000|2024-04-02 15:20:00|13513.1|13511.1|13514.7|13511.2|13514.7|13511.8|13511.2|13508.5|155
1712071500000|2024-04-02 15:25:00|13514.8|13511.3|13515.8|13512.3|13516.9|13514.1|13514.2|13511.2|124
1712071800000|2024-04-02 15:30:00|13516|13512.5|13518.8|13516.8|13519|13516.8|13515.7|13512.5|169
1712072100000|2024-04-02 15:35:00|13519|13517|13517.2|13515.2|13519.6|13517|13517.1|13514.3|142
1712072400000|2024-04-02 15:40:00|13517.3|13515.3|13517|13513.5|13517.6|13515.3|13515.8|13513.3|146
1712072700000|2024-04-02 15:45:00|13516.3|13514.3|13515.2|13513.2|13517.1|13514.3|13514.1|13511.4|108
1712073000000|2024-04-02 15:50:00|13515.1|13513.1|13514.9|13511.4|13516.9|13513.4|13514.2|13511.2|78
1712073300000|2024-04-02 15:55:00|13515|13511.5|13516.4|13512.9|13516.6|13514|13514.8|13511.3|99
1712073600000|2024-04-02 16:00:00|13516.3|13512.8|13516.7|13513.2|13517|13513.5|13515.8|13512.3|87
1712073900000|2024-04-02 16:05:00|13516.6|13513.1|13516.1|13514.1|13517.3|13514.4|13514.9|13512|107
1712074200000|2024-04-02 16:10:00|13516|13514|13518.7|13515.2|13518.9|13515.4|13515.2|13512.5|129
1712074500000|2024-04-02 16:15:00|13518.8|13515.3|13520.4|13516.9|13520.5|13517|13518.7|13515.2|102
1712074800000|2024-04-02 16:20:00|13520.5|13517|13519.1|13517.1|13520.5|13517.2|13518.9|13516.3|106
1712075100000|2024-04-02 16:25:00|13519.2|13517.2|13518.3|13516.3|13520|13517.2|13518.1|13515.4|119
1712075400000|2024-04-02 16:30:00|13519|13515.5|13518.8|13515.3|13519|13515.5|13518.1|13514.6|52
1712075700000|2024-04-02 16:35:00|13518.9|13515.4|13518.4|13514.9|13518.9|13515.4|13518.1|13514.6|80
1712076000000|2024-04-02 16:40:00|13518.3|13514.8|13518.4|13514.9|13518.5|13515.1|13517.1|13513.9|55
1712076300000|2024-04-02 16:45:00|13518.5|13515|13518.2|13516.2|13518.8|13516.2|13517.9|13514.9|60
1712076600000|2024-04-02 16:50:00|13518.3|13516.3|13519.8|13516.3|13520.6|13517.1|13518.2|13515.5|79
1712076900000|2024-04-02 16:55:00|13519.4|13515.9|13519.3|13515.8|13519.4|13516.7|13518.4|13515.6|85
1712077200000|2024-04-02 17:00:00|13519.4|13515.9|13519.9|13516.4|13519.9|13516.4|13519.2|13515.7|76
1712077500000|2024-04-02 17:05:00|13519.8|13516.3|13520.4|13516.9|13520.9|13517.4|13519.8|13516.3|57
1712077800000|2024-04-02 17:10:00|13520.3|13516.8|13519.9|13516.4|13520.6|13517.5|13518.8|13515.9|67
1712078100000|2024-04-02 17:15:00|13520|13516.5|13520|13516.5|13520.1|13516.6|13519.8|13516.3|35
1712078400000|2024-04-02 17:20:00|13519.9|13516.4|13519|13517|13520|13517.2|13518.9|13516.3|55
1712078700000|2024-04-02 17:25:00|13519.8|13516.3|13519.1|13515.6|13519.9|13517.2|13517.7|13515.2|73
1712079000000|2024-04-02 17:30:00|13519|13515.5|13518|13516|13519.7|13516.6|13518|13515.5|68
1712079300000|2024-04-02 17:35:00|13517.9|13515.9|13518.3|13516.3|13518.4|13516.4|13517.8|13515.8|41
1712079600000|2024-04-02 17:40:00|13518.4|13516.4|13517.8|13514.3|13518.9|13516.4|13516.8|13513.7|98
1712079900000|2024-04-02 17:45:00|13517.9|13514.4|13516.8|13514.8|13517.9|13515.2|13516.7|13514.3|90
1712080200000|2024-04-02 17:50:00|13516.7|13514.7|13516.8|13514.8|13517.6|13515.2|13516.7|13514|67
1712080500000|2024-04-02 17:55:00|13516.9|13514.9|13517.5|13514|13517.5|13514.9|13516.6|13513.8|61
1712080800000|2024-04-02 18:00:00|13517.4|13513.9|13517.4|13513.9|13517.5|13514.7|13516.3|13513.6|64
1712081100000|2024-04-02 18:05:00|13517.5|13514|13517.3|13513.8|13517.5|13514|13517.2|13513.7|57
1712081400000|2024-04-02 18:10:00|13517.4|13513.9|13516.7|13513.2|13517.4|13513.9|13515.8|13512.3|88
1712081700000|2024-04-02 18:15:00|13516.8|13513.3|13516.9|13513.4|13517.1|13513.6|13516.6|13513.1|58
1712082000000|2024-04-02 18:20:00|13517|13513.5|13517.7|13514.2|13517.7|13514.2|13516.2|13513.1|85
1712082300000|2024-04-02 18:25:00|13517.6|13514.1|13517.8|13514.3|13518|13514.5|13517.4|13513.9|37
1712082600000|2024-04-02 18:30:00|13517.9|13514.4|13517.9|13514.4|13517.9|13514.4|13517.7|13514.2|47
1712082900000|2024-04-02 18:35:00|13517.8|13514.3|13519.1|13515.6|13519.2|13515.7|13517.8|13514.3|44
1712083200000|2024-04-02 18:40:00|13519|13515.5|13518.7|13515.2|13519.1|13515.6|13518.5|13515|44
1712083500000|2024-04-02 18:45:00|13518.6|13515.1|13518.8|13515.3|13519.1|13516.3|13518.2|13515.1|43
1712083800000|2024-04-02 18:50:00|13518.9|13515.4|13518.6|13515.1|13519|13515.5|13518.5|13515|52
1712084100000|2024-04-02 18:55:00|13518.5|13515|13519.5|13516|13519.6|13516.1|13518.5|13515|64
1712084400000|2024-04-02 19:00:00|13519.4|13515.9|13519|13515.5|13519.9|13516.4|13519|13515.5|108
1712084700000|2024-04-02 19:05:00|13519.1|13515.6|13518.8|13515.3|13519.1|13515.6|13518.6|13515.1|63
1712085000000|2024-04-02 19:10:00|13518.7|13515.2|13519.2|13515.7|13519.3|13515.8|13518.7|13515.2|99
1712085300000|2024-04-02 19:15:00|13519.1|13515.6|13519.8|13516.3|13519.9|13516.9|13518.7|13515.6|79
1712085600000|2024-04-02 19:20:00|13519.9|13516.4|13519.8|13516.3|13519.9|13517.1|13519|13516.1|50
1712085900000|2024-04-02 19:25:00|13519.1|13517.1|13520|13516.5|13520.3|13517.1|13519|13515.7|44
1712086200000|2024-04-02 19:30:00|13520.1|13516.6|13519.9|13516.4|13520.4|13516.9|13519.8|13516.3|74
1712086500000|2024-04-02 19:35:00|13520|13516.5|13519.6|13516.1|13520|13516.5|13519.4|13515.9|41
1712086800000|2024-04-02 19:40:00|13519.4|13515.9|13518.1|13514.6|13519.5|13516|13517.8|13514.3|141
1712087100000|2024-04-02 19:45:00|13518|13514.5|13516.9|13513.4|13518.2|13514.7|13516.5|13513|122
1712087400000|2024-04-02 19:50:00|13517|13513.5|13516.7|13513.2|13517.3|13513.8|13516.4|13512.9|108
1712087700000|2024-04-02 19:55:00|13516.8|13513.3|13516.9|13513.4|13517.1|13513.6|13516.4|13512.9|93
1712088000000|2024-04-02 20:00:00|13517|13513.5|13517.7|13514.2|13518.6|13515.1|13516.7|13513.2|143
1712088300000|2024-04-02 20:05:00|13517.8|13514.3|13516.7|13513.2|13518|13514.5|13516.6|13513.1|60
1712088600000|2024-04-02 20:10:00|13516.6|13513.1|13516.6|13513.1|13516.7|13513.2|13516.5|13513|51
1712088900000|2024-04-02 20:15:00|13516.5|13513|13516.7|13513.2|13516.9|13513.4|13516.4|13512.9|101
1712089200000|2024-04-02 20:20:00|13516.6|13513.1|13516.9|13513.4|13517|13513.5|13516.6|13513.1|62
1712089500000|2024-04-02 20:25:00|13516.8|13513.3|13517.2|13513.7|13517.4|13513.9|13516.8|13513.3|63
1712089800000|2024-04-02 20:30:00|13517.1|13513.6|13517.1|13513.6|13517.2|13513.7|13517|13513.5|37
1712090100000|2024-04-02 20:35:00|13517|13513.5|13516.2|13512.7|13517|13513.5|13516|13512.5|53
1712090400000|2024-04-02 20:40:00|13516.1|13512.6|13516.3|13512.8|13516.3|13512.8|13516|13512.5|84
1712090700000|2024-04-02 20:45:00|13516.2|13512.7|13516.3|13512.8|13516.4|13512.9|13515.9|13512.4|71
1712091000000|2024-04-02 20:50:00|13516.2|13512.7|13516.2|13512.7|13516.3|13512.8|13516|13512.5|50
1712091300000|2024-04-02 20:55:00|13516.1|13512.6|13516.7|13512.3|13516.8|13512.8|13515.8|13511.9|47
1712091600000|2024-04-02 21:00:00|13517.4|13511.3|13520.3|13504.3|13523.2|13511.3|13517.4|13504.3|38
1712091900000|2024-04-02 21:05:00|13520.2|13504.2|13521.9|13505.9|13522|13506|13520.2|13504.2|19
1712092200000|2024-04-02 21:10:00|13522|13506|13522|13506|13522.1|13506.1|13521.8|13505.8|22
1712092500000|2024-04-02 21:15:00|13522.1|13506.1|13521.7|13505.7|13522.1|13506.1|13521.6|13505.6|13
1712092800000|2024-04-02 21:20:00|13521.8|13505.8|13521.5|13505.5|13521.8|13505.8|13521.4|13505.4|22
1712093100000|2024-04-02 21:25:00|13519.1|13503.1|13521.9|13505.9|13521.9|13505.9|13519.1|13503.1|16
1712093400000|2024-04-02 21:30:00|13521.8|13505.8|13522.1|13506.1|13522.4|13506.4|13521.8|13505.8|46
1712093700000|2024-04-02 21:35:00|13522|13506|13522.3|13506.3|13522.7|13506.7|13522|13506|30
1712094000000|2024-04-02 21:40:00|13522.4|13506.4|13521.4|13505.4|13522.4|13506.4|13521.2|13505.2|72
1712094300000|2024-04-02 21:45:00|13521.5|13505.5|13520.8|13506.6|13523.1|13507.1|13519.8|13505.4|195
1712094600000|2024-04-02 21:50:00|13521.1|13506.8|13520.5|13507.3|13522.9|13508.2|13520.1|13505.2|188
1712094900000|2024-04-02 21:55:00|13520.6|13507.2|13518.7|13507.9|13523.7|13508.6|13518.7|13505.4|350
1712095200000|2024-04-02 22:00:00|13519.3|13507.8|13516.9|13509.9|13522.8|13510.6|13516.1|13505.1|269
1712095500000|2024-04-02 22:05:00|13516.8|13510|13517.2|13510.5|13517.7|13510.8|13515.9|13509.8|199
1712095800000|2024-04-02 22:10:00|13516.7|13510.6|13515.2|13510|13517.1|13511.2|13515.1|13509.6|197
1712096100000|2024-04-02 22:15:00|13514.7|13510.3|13513.6|13510.1|13514.8|13511.2|13513.5|13509.7|187
1712096400000|2024-04-02 22:20:00|13513.5|13510|13513.6|13510.1|13513.7|13510.2|13513|13509.1|90
1712096700000|2024-04-02 22:25:00|13513.5|13510|13513.7|13510.2|13513.9|13510.2|13513.5|13509.9|62
1712097000000|2024-04-02 22:30:00|13513.8|13510.3|13514|13510.5|13514.3|13510.8|13513.7|13510.2|107
1712097300000|2024-04-02 22:35:00|13514.1|13510.6|13513.9|13510.4|13514.1|13510.6|13513.9|13510.4|49
1712097600000|2024-04-02 22:40:00|13514|13510.5|13514|13510.5|13514.1|13510.6|13513.9|13510.3|60
1712097900000|2024-04-02 22:45:00|13513.9|13510.4|13514.2|13510.7|13514.3|13510.8|13513.1|13509.5|60
1712098200000|2024-04-02 22:50:00|13514.3|13510.8|13515.4|13511.9|13515.4|13511.9|13514.1|13510.6|61
1712098500000|2024-04-02 22:55:00|13515.3|13511.8|13515.4|13511.9|13515.8|13512.3|13515.2|13511.7|82
1712098800000|2024-04-02 23:00:00|13515.3|13511.8|13515.3|13511.8|13515.6|13512.1|13515.2|13511.7|37
1712099100000|2024-04-02 23:05:00|13515.4|13511.9|13515.9|13512.4|13515.9|13512.4|13515.2|13511.7|45
1712099400000|2024-04-02 23:10:00|13516|13512.5|13516.1|13512.6|13516.2|13512.7|13515.7|13512.2|69
1712099700000|2024-04-02 23:15:00|13516|13512.5|13516.4|13512.9|13516.5|13513|13515.4|13511.9|66
1712100000000|2024-04-02 23:20:00|13516.5|13513|13516.9|13513.4|13517.2|13513.7|13515.5|13512|96
1712100300000|2024-04-02 23:25:00|13517|13513.5|13516.7|13513.2|13517|13513.5|13516.5|13513|58
1712100600000|2024-04-02 23:30:00|13516.6|13513.1|13516|13512.5|13517|13513.5|13515.8|13512.3|102
1712100900000|2024-04-02 23:35:00|13516.1|13512.6|13516|13512.5|13516.1|13512.6|13515.8|13512.3|76
1712101200000|2024-04-02 23:40:00|13516.1|13512.6|13515.3|13511.8|13516.3|13512.8|13515.3|13511.8|78
1712101500000|2024-04-02 23:45:00|13515.4|13511.9|13516.5|13513|13517.5|13514|13515.3|13511.8|92
1712101800000|2024-04-02 23:50:00|13516.8|13513.3|13517|13513.5|13517.8|13514.3|13516.7|13513.2|147
1712102100000|2024-04-02 23:55:00|13516.9|13513.4|13516.2|13512.7|13517|13513.5|13516.1|13512.6|100
1712102400000|2024-04-03 00:00:00|13516.1|13512.6|13516.7|13513.2|13516.7|13513.4|13513.3|13509.8|193
1712102700000|2024-04-03 00:05:00|13516.5|13513|13516.8|13513.3|13517.5|13514|13515|13511.6|167
1712103000000|2024-04-03 00:10:00|13516.9|13513.4|13516.4|13514.4|13517.8|13514.7|13516.4|13513.3|141
1712103300000|2024-04-03 00:15:00|13516.5|13514.5|13516.7|13514.7|13517.6|13514.9|13514.5|13511.9|166
1712103600000|2024-04-03 00:20:00|13516.8|13514.8|13516.9|13514.9|13518.3|13515.8|13516|13514|108
1712103900000|2024-04-03 00:25:00|13516.5|13514.5|13518.2|13516.2|13518.6|13516.6|13516.3|13514.3|102
1712104200000|2024-04-03 00:30:00|13518.1|13516.1|13516.7|13514.7|13518.1|13516.1|13516.5|13514.5|84
1712104500000|2024-04-03 00:35:00|13516.8|13514.8|13516.1|13514.1|13517.5|13515.5|13516|13514|105
1712104800000|2024-04-03 00:40:00|13516|13514|13516.6|13514.6|13517.4|13514.8|13515.3|13513.3|102
1712105100000|2024-04-03 00:45:00|13516.7|13514.7|13516.7|13514.7|13517.6|13514.9|13516.1|13513.5|90
1712105400000|2024-04-03 00:50:00|13516.8|13514.8|13514.8|13512.8|13517.6|13514.9|13514.6|13512.6|128
1712105700000|2024-04-03 00:55:00|13514.9|13512.9|13517.8|13515.8|13518.1|13515.9|13514.5|13512.5|179
1712106000000|2024-04-03 01:00:00|13517.9|13515.9|13518.8|13516.8|13520.8|13518.1|13517.9|13515.7|218
1712106300000|2024-04-03 01:05:00|13518.9|13516.9|13521.9|13518.4|13525|13521.5|13518.2|13515.5|186
1712106600000|2024-04-03 01:10:00|13521.8|13518.3|13524|13520.5|13524.1|13521.3|13521|13518.1|172
1712106900000|2024-04-03 01:15:00|13523.8|13520.3|13525.9|13522.4|13527.2|13524.3|13520.7|13517.4|204
1712107200000|2024-04-03 01:20:00|13525.8|13522.3|13518.6|13516.6|13525.8|13522.3|13518.1|13516.1|209
1712107500000|2024-04-03 01:25:00|13518.5|13516.5|13522.6|13519.1|13522.7|13520.6|13518.5|13516.5|198
1712107800000|2024-04-03 01:30:00|13521.6|13519.6|13525.4|13523.4|13526.1|13524.1|13521.5|13518.7|219
1712108100000|2024-04-03 01:35:00|13525.5|13523.5|13522.7|13520.7|13525.8|13523.8|13522.6|13520.6|149
1712108400000|2024-04-03 01:40:00|13522.6|13520.6|13520.8|13517.3|13522.7|13520.7|13520.6|13517.1|109
1712108700000|2024-04-03 01:45:00|13520.7|13517.2|13519|13517|13520.8|13518.6|13517.8|13515.8|169
1712109000000|2024-04-03 01:50:00|13518.9|13516.9|13519.1|13517.1|13519.5|13517.5|13518.3|13516.3|172
1712109300000|2024-04-03 01:55:00|13519|13517|13519.8|13517.8|13521.4|13519.4|13519|13517|185
1712109600000|2024-04-03 02:00:00|13519.9|13517.9|13515.8|13513.8|13520.3|13518.3|13514.9|13512.7|208
1712109900000|2024-04-03 02:05:00|13515.9|13513.9|13513.2|13511.2|13516.5|13514.5|13513.2|13511.2|228
1712110200000|2024-04-03 02:10:00|13513.1|13511.1|13514.1|13512.1|13516.5|13514.5|13512.5|13510.3|267
1712110500000|2024-04-03 02:15:00|13514.2|13512.2|13515.1|13513.1|13516|13513.7|13513.9|13511.9|177
1712110800000|2024-04-03 02:20:00|13515.2|13513.2|13517|13515|13517|13515|13515.1|13513.1|172
1712111100000|2024-04-03 02:25:00|13516.9|13514.9|13516.1|13514.1|13517.6|13515.6|13516|13513.4|143
1712111400000|2024-04-03 02:30:00|13516.3|13514.3|13517|13513.5|13517.3|13514.3|13514.6|13512.6|120
1712111700000|2024-04-03 02:35:00|13517.1|13513.6|13518.3|13516.3|13519.4|13516.7|13516.2|13513.4|216
1712112000000|2024-04-03 02:40:00|13518.2|13516.2|13517.1|13515.1|13518.6|13516.6|13517|13515|197
1712112300000|2024-04-03 02:45:00|13517|13515|13518.4|13516.4|13518.4|13516.4|13516.5|13514.5|164
1712112600000|2024-04-03 02:50:00|13518.3|13516.3|13518.6|13516.6|13518.8|13516.8|13518.3|13516.3|149
1712112900000|2024-04-03 02:55:00|13518.7|13516.7|13517.7|13515.7|13518.8|13516.8|13517.4|13515.4|136
1712113200000|2024-04-03 03:00:00|13517.6|13515.6|13518|13516|13518.2|13516.2|13517|13515|178
1712113500000|2024-04-03 03:05:00|13517.9|13515.9|13514.6|13512.6|13518.1|13516.1|13514.4|13512.4|101
1712113800000|2024-04-03 03:10:00|13514.5|13512.5|13512.1|13510.1|13515.5|13513.5|13511.6|13508.2|100
1712114100000|2024-04-03 03:15:00|13512.2|13510.2|13511.5|13509.5|13512.4|13510.4|13511.4|13509.4|52
1712114400000|2024-04-03 03:20:00|13511.4|13509.4|13511.9|13509.9|13513|13510.9|13511.4|13508.9|136
1712114700000|2024-04-03 03:25:00|13511.8|13509.8|13513.4|13509.9|13513.4|13511|13511.6|13509|200
1712115000000|2024-04-03 03:30:00|13512.8|13510.8|13513.4|13511.4|13513.6|13511.6|13512.7|13510.7|130
1712115300000|2024-04-03 03:35:00|13513.5|13511.5|13512.4|13510.4|13513.6|13511.6|13512.2|13509.5|160
1712115600000|2024-04-03 03:40:00|13512.5|13510.5|13511.6|13509.6|13512.9|13510.8|13511.5|13509.1|150
1712115900000|2024-04-03 03:45:00|13511.5|13509.5|13514.5|13511|13516.4|13513.6|13511|13509|196
1712116200000|2024-04-03 03:50:00|13513.8|13511.8|13510.8|13508.8|13514.8|13512.1|13510.3|13508.3|198
1712116500000|2024-04-03 03:55:00|13510.9|13508.9|13510.7|13508.7|13511.8|13509.8|13510.4|13508.4|180
1712116800000|2024-04-03 04:00:00|13510.8|13508.8|13511.4|13509.4|13511.9|13509.7|13510.6|13508.2|130
1712117100000|2024-04-03 04:05:00|13511.6|13509.6|13509.1|13507.1|13511.6|13509.6|13507.8|13505.8|232
1712117400000|2024-04-03 04:10:00|13509.2|13507.2|13510|13508|13510.5|13508.5|13508.8|13506.8|166
1712117700000|2024-04-03 04:15:00|13510.1|13508.1|13509.5|13507.5|13510.7|13508.7|13508.7|13506.7|188
1712118000000|2024-04-03 04:20:00|13509.6|13507.6|13509.8|13507.8|13510|13508|13509.3|13507.3|143
1712118300000|2024-04-03 04:25:00|13509.7|13507.7|13510.5|13508.5|13510.8|13508.8|13508.8|13506.8|141
1712118600000|2024-04-03 04:30:00|13510.6|13508.6|13511.2|13509.2|13511.5|13509.5|13510.1|13508.1|125
1712118900000|2024-04-03 04:35:00|13511.3|13509.3|13511.2|13509.2|13511.5|13509.5|13510|13508|161
1712119200000|2024-04-03 04:40:00|13511.1|13509.1|13511.5|13509.5|13511.6|13509.6|13511|13509|134
1712119500000|2024-04-03 04:45:00|13511.6|13509.6|13511.4|13509.4|13511.6|13509.6|13511.3|13509.3|127
1712119800000|2024-04-03 04:50:00|13511.5|13509.5|13513.4|13511.4|13514.4|13511.6|13511.4|13509.4|161
1712120100000|2024-04-03 04:55:00|13513.3|13511.3|13514.8|13512.8|13515|13513|13513.3|13511.3|112
1712120400000|2024-04-03 05:00:00|13514.7|13512.7|13514.1|13512.1|13515.5|13513.5|13513.9|13511.9|143
1712120700000|2024-04-03 05:05:00|13514|13512|13513.5|13511.5|13514.7|13512.7|13513.3|13511.3|138
1712121000000|2024-04-03 05:10:00|13513.6|13511.6|13514.6|13512.6|13514.7|13512.7|13512.7|13510.7|172
1712121300000|2024-04-03 05:15:00|13514.7|13512.7|13514.6|13512.6|13514.8|13512.8|13514.3|13512.3|87
1712121600000|2024-04-03 05:20:00|13514.5|13512.5|13513.4|13511.4|13515|13512.6|13513.3|13510.8|80
1712121900000|2024-04-03 05:25:00|13513.5|13511.5|13512.9|13510.9|13513.5|13511.5|13512.9|13510.9|80
1712122200000|2024-04-03 05:30:00|13513|13511|13513.1|13511.1|13513.1|13511.1|13512.5|13510.5|83
1712122500000|2024-04-03 05:35:00|13513|13511|13513.4|13511.4|13513.7|13511.7|13512.9|13510.9|96
1712122800000|2024-04-03 05:40:00|13513.3|13511.3|13512|13510|13513.4|13511.4|13511.6|13509.6|119
1712123100000|2024-04-03 05:45:00|13512.1|13510.1|13512.9|13510.9|13514.5|13512.5|13512|13510|125
1712123400000|2024-04-03 05:50:00|13513|13511|13513.3|13511.3|13514.1|13512.1|13512.9|13510.9|141
1712123700000|2024-04-03 05:55:00|13513.4|13511.4|13513.2|13511.2|13513.8|13511.8|13513.1|13511.1|75
1712124000000|2024-04-03 06:00:00|13513.1|13511.1|13512.1|13508.6|13513.8|13511.8|13510.3|13508.2|168
1712124300000|2024-04-03 06:05:00|13512|13508.5|13510.8|13508.8|13512.3|13509.6|13510.5|13508.3|97
1712124600000|2024-04-03 06:10:00|13510.9|13508.9|13510.8|13508.8|13512.4|13509.7|13509.8|13507.8|118
1712124900000|2024-04-03 06:15:00|13510.9|13508.9|13513.2|13511.2|13513.3|13511.3|13510.7|13508|85
1712125200000|2024-04-03 06:20:00|13513.1|13511.1|13515.5|13512|13515.5|13512.8|13513.1|13511.1|75
1712125500000|2024-04-03 06:25:00|13515.6|13512.1|13514.4|13512.4|13516.5|13513.3|13514.3|13511.5|93
1712125800000|2024-04-03 06:30:00|13514.3|13512.3|13514|13512|13515.3|13512.4|13513.3|13510.4|83
1712126100000|2024-04-03 06:35:00|13514.1|13512.1|13514.3|13512.3|13515|13513|13513.7|13511.7|70
1712126400000|2024-04-03 06:40:00|13514.2|13512.2|13514.3|13512.3|13514.6|13512.6|13513.6|13511.6|81
1712126700000|2024-04-03 06:45:00|13514.4|13512.4|13513.3|13511.3|13514.4|13512.4|13513.3|13511.3|71
1712127000000|2024-04-03 06:50:00|13513.6|13511.6|13513.3|13511.3|13514.4|13512.4|13513.2|13511.2|68
1712127300000|2024-04-03 06:55:00|13513.2|13511.2|13513.2|13511.2|13514.1|13511.5|13513|13510.3|98
1712127600000|2024-04-03 07:00:00|13513.1|13511.1|13516.4|13512.9|13516.5|13513|13512.8|13510.8|105
1712127900000|2024-04-03 07:05:00|13516.5|13513|13519.2|13515.7|13519.6|13516.1|13516.1|13513|104
1712128200000|2024-04-03 07:10:00|13519.1|13515.6|13519.5|13516|13520.2|13516.7|13518.3|13514.8|129
1712128500000|2024-04-03 07:15:00|13519.4|13515.9|13519.9|13516.4|13520.3|13516.9|13517.6|13514.9|129
1712128800000|2024-04-03 07:20:00|13520|13516.5|13521.4|13517.9|13521.6|13518.1|13519.4|13516.5|91
1712129100000|2024-04-03 07:25:00|13521.3|13517.8|13520.3|13518.3|13523.1|13519.9|13520.2|13517.8|106
1712129400000|2024-04-03 07:30:00|13520.2|13518.2|13520.3|13516.8|13520.9|13518.2|13518.7|13516.7|65
1712129700000|2024-04-03 07:35:00|13520.5|13517|13517.8|13514.3|13520.8|13517.7|13516.9|13514.1|96
1712130000000|2024-04-03 07:40:00|13517.9|13514.4|13518|13516|13518.5|13516.5|13517|13514.3|60
1712130300000|2024-04-03 07:45:00|13518.1|13516.1|13517.4|13515.4|13518.9|13516.9|13517.4|13515.4|94
1712130600000|2024-04-03 07:50:00|13517.5|13515.5|13518.6|13515.1|13519.2|13516|13517.3|13514.8|67
1712130900000|2024-04-03 07:55:00|13518.5|13515|13521.4|13519.4|13522|13519.6|13517.9|13515|129
1712131200000|2024-04-03 08:00:00|13521.5|13519.5|13520.4|13518.4|13522.4|13520.4|13520.3|13518.3|120
1712131500000|2024-04-03 08:05:00|13520.5|13518.5|13522.4|13520.4|13523.5|13521.5|13520.5|13518.5|120
1712131800000|2024-04-03 08:10:00|13522.3|13520.3|13520.9|13518.9|13523|13520.3|13520.9|13518.4|108
1712132100000|2024-04-03 08:15:00|13520.8|13518.8|13523.7|13521.7|13524.7|13522.7|13520.8|13518.8|139
1712132400000|2024-04-03 08:20:00|13523.8|13521.8|13524.8|13522.8|13525.4|13523.4|13523.7|13521.5|105
1712132700000|2024-04-03 08:25:00|13524.7|13522.7|13526.6|13524.6|13527.6|13524.7|13524.6|13522.2|94
1712133000000|2024-04-03 08:30:00|13526.5|13524.5|13523.7|13521.7|13526.6|13524.6|13523.5|13521.5|76
1712133300000|2024-04-03 08:35:00|13523.6|13521.6|13522.5|13520.5|13524|13522|13522.4|13519.7|75
1712133600000|2024-04-03 08:40:00|13523.3|13519.8|13520.1|13518.1|13523.8|13520.4|13519.8|13517.8|103
1712133900000|2024-04-03 08:45:00|13520|13518|13519.2|13517.2|13520.1|13518.1|13519|13516.5|64
1712134200000|2024-04-03 08:50:00|13519.3|13517.3|13520.2|13518.2|13520.9|13518.3|13517.7|13515.7|69
1712134500000|2024-04-03 08:55:00|13520.3|13518.3|13520|13516.5|13522|13518.6|13519|13515.5|126
1712134800000|2024-04-03 09:00:00|13520.2|13516.7|13523.7|13520.2|13523.8|13520.3|13520.2|13516.7|153
1712135100000|2024-04-03 09:05:00|13523.8|13520.3|13522.5|13520.5|13523.9|13521.5|13522.4|13520|79
1712135400000|2024-04-03 09:10:00|13522.4|13520.4|13523.1|13521.1|13523.7|13521.1|13521.7|13519.5|92
1712135700000|2024-04-03 09:15:00|13523.9|13520.4|13522.3|13520.3|13523.9|13521.1|13521.5|13518.7|84
1712136000000|2024-04-03 09:20:00|13522.4|13520.4|13522.3|13520.3|13523.6|13520.9|13522|13519.5|94
1712136300000|2024-04-03 09:25:00|13522.5|13520.5|13522|13520|13523|13521|13521.8|13519.8|78
1712136600000|2024-04-03 09:30:00|13521.9|13519.9|13523.2|13521.2|13523.5|13521.5|13521.4|13519.4|113
1712136900000|2024-04-03 09:35:00|13523.1|13521.1|13521.5|13518|13523.2|13521.2|13521.5|13518|95
1712137200000|2024-04-03 09:40:00|13521.4|13517.9|13518.7|13515.2|13521.5|13518|13517.3|13514.5|98
1712137500000|2024-04-03 09:45:00|13518.6|13515.1|13517.9|13514.4|13519.9|13516.4|13516.4|13513.5|125
1712137800000|2024-04-03 09:50:00|13518|13514.5|13521|13517.5|13521|13518|13517.8|13514.5|143
1712138100000|2024-04-03 09:55:00|13521.1|13517.6|13524|13520.5|13524.4|13521.5|13520.9|13517.4|163
1712138400000|2024-04-03 10:00:00|13523.9|13520.4|13522.2|13518.7|13524.4|13521.4|13521.1|13518.5|107
1712138700000|2024-04-03 10:05:00|13522.1|13518.6|13522.9|13520.9|13522.9|13520.9|13521|13518.4|81
1712139000000|2024-04-03 10:10:00|13522.8|13520.8|13522.8|13520.8|13523.3|13520.9|13521.7|13519.7|75
1712139300000|2024-04-03 10:15:00|13522.9|13520.9|13522|13520|13523.5|13520.9|13521.9|13519.3|85
1712139600000|2024-04-03 10:20:00|13522.1|13520.1|13521.5|13519.5|13523|13521|13521.4|13518.6|64
1712139900000|2024-04-03 10:25:00|13521.6|13519.6|13521|13519|13522.5|13519.8|13520.5|13517.9|74
1712140200000|2024-04-03 10:30:00|13521.1|13519.1|13520.3|13518.3|13521.9|13519.5|13520.3|13517.6|74
1712140500000|2024-04-03 10:35:00|13520.4|13518.4|13519.3|13517.3|13520.5|13518.5|13518.8|13516.8|82
1712140800000|2024-04-03 10:40:00|13519.2|13517.2|13519.1|13517.1|13520.5|13518.3|13518.9|13516.3|66
1712141100000|2024-04-03 10:45:00|13520|13516.5|13519.1|13517.1|13520.5|13517.9|13518.9|13516.2|81
1712141400000|2024-04-03 10:50:00|13519.2|13517.2|13518.3|13514.8|13520.3|13517.7|13517.6|13514.8|82
1712141700000|2024-04-03 10:55:00|13518.2|13514.7|13519.2|13515.7|13519.2|13515.7|13517.5|13514.3|90
1712142000000|2024-04-03 11:00:00|13518.5|13516.5|13518.2|13516.2|13518.8|13516.8|13518.2|13516.2|53
1712142300000|2024-04-03 11:05:00|13518.1|13516.1|13518.1|13516.1|13519.1|13516.4|13517.9|13515.1|55
1712142600000|2024-04-03 11:10:00|13518|13516|13513.9|13511.9|13518|13516|13513.6|13511.5|114
1712142900000|2024-04-03 11:15:00|13514|13512|13514.5|13512.5|13514.9|13512.9|13513.4|13511.4|72
1712143200000|2024-04-03 11:20:00|13514.6|13512.6|13516.4|13512.9|13516.4|13513.2|13514.2|13511.6|63
1712143500000|2024-04-03 11:25:00|13515.7|13513.7|13516.8|13513.3|13519.7|13517.1|13515.7|13513.3|123
1712143800000|2024-04-03 11:30:00|13516.7|13513.2|13515.5|13513.5|13516.7|13514.4|13515|13512.9|91
1712144100000|2024-04-03 11:35:00|13515.4|13513.4|13515.3|13513.3|13516.5|13514.5|13515.2|13513.2|96
1712144400000|2024-04-03 11:40:00|13515.4|13513.4|13514.8|13512.8|13515.4|13513.4|13514.6|13512.6|48
1712144700000|2024-04-03 11:45:00|13514.7|13512.7|13515.5|13512|13515.6|13512.7|13513.2|13510.6|69
1712145000000|2024-04-03 11:50:00|13515.4|13511.9|13516.9|13513.4|13517.2|13514.5|13515.2|13511.8|127
1712145300000|2024-04-03 11:55:00|13516.2|13514.2|13515.8|13512.3|13516.9|13514.3|13515.2|13512.3|108
1712145600000|2024-04-03 12:00:00|13515.9|13512.4|13514.2|13512.2|13516.1|13513.3|13514.2|13511.7|133
1712145900000|2024-04-03 12:05:00|13514.1|13512.1|13513.3|13511.3|13515.5|13512.3|13512.6|13510.6|158
1712146200000|2024-04-03 12:10:00|13513.4|13511.4|13514.5|13511|13514.9|13512.3|13512.7|13509.7|150
1712146500000|2024-04-03 12:15:00|13514.4|13510.9|13515.3|13513.3|13516.8|13513.3|13513.3|13510.2|232
1712146800000|2024-04-03 12:20:00|13515.4|13513.4|13519.2|13517.2|13520.4|13517.8|13514.6|13512.6|279
1712147100000|2024-04-03 12:25:00|13519.1|13517.1|13521|13519|13521.5|13519.5|13519|13517|235
1712147400000|2024-04-03 12:30:00|13520.9|13518.9|13516.8|13514.8|13520.9|13518.9|13516.6|13513.7|275
1712147700000|2024-04-03 12:35:00|13516.9|13514.9|13519.8|13517.8|13521.3|13519.3|13516.9|13514.9|249
1712148000000|2024-04-03 12:40:00|13519.7|13517.7|13519.3|13517.3|13520.4|13518.4|13518.7|13516.6|162
1712148300000|2024-04-03 12:45:00|13519.2|13517.2|13518.8|13516.8|13519.4|13517.4|13517.3|13515.3|162
1712148600000|2024-04-03 12:50:00|13518.9|13516.9|13519|13517|13521.8|13519|13518.5|13516.1|178
1712148900000|2024-04-03 12:55:00|13518.9|13516.9|13518.6|13516.6|13519.8|13517.8|13518.1|13516.1|205
1712149200000|2024-04-03 13:00:00|13518.5|13516.5|13516|13514|13518.8|13516.8|13512.7|13510.7|274
1712149500000|2024-04-03 13:05:00|13516.1|13514.1|13517|13515|13517.7|13515|13514.7|13512.7|246
1712149800000|2024-04-03 13:10:00|13516.9|13514.9|13520.5|13518.5|13521|13519|13516.9|13514.4|234
1712150100000|2024-04-03 13:15:00|13520.6|13518.6|13520.4|13518.4|13521.3|13519.3|13519.5|13517.5|173
1712150400000|2024-04-03 13:20:00|13520.3|13518.3|13520.6|13518.6|13522.8|13520.8|13518.7|13516.7|234
1712150700000|2024-04-03 13:25:00|13520.5|13518.5|13520|13518|13521.6|13519.1|13519.9|13517.6|134
1712151000000|2024-04-03 13:30:00|13520.1|13518.1|13519.6|13517.6|13521.6|13519.6|13519.3|13517.3|295
1712151300000|2024-04-03 13:35:00|13519.5|13517.5|13517.7|13515.7|13520.5|13518.5|13517.7|13515.7|199
1712151600000|2024-04-03 13:40:00|13517.6|13515.6|13521.8|13518.3|13522.3|13518.8|13516.7|13514.7|238
1712151900000|2024-04-03 13:45:00|13521.9|13518.4|13519.7|13517.7|13521.9|13518.7|13519.3|13517|252
1712152200000|2024-04-03 13:50:00|13519.5|13517.5|13520.2|13518.2|13521.5|13519.5|13519.4|13517.4|265
1712152500000|2024-04-03 13:55:00|13520.1|13518.1|13523|13519.5|13523.3|13519.8|13519.7|13517.7|159
1712152800000|2024-04-03 14:00:00|13523.7|13519.2|13510.6|13507.1|13523.7|13519.2|13500.1|13496.6|533
1712153100000|2024-04-03 14:05:00|13510.3|13506.8|13512.9|13509.4|13512.9|13509.4|13506.6|13503.9|444
1712153400000|2024-04-03 14:10:00|13512.2|13510.2|13508|13506|13515|13512.3|13507.8|13505.8|371
1712153700000|2024-04-03 14:15:00|13508.1|13506.1|13507|13505|13512.8|13510|13506.4|13504.4|336
1712154000000|2024-04-03 14:20:00|13506.9|13504.9|13507.4|13505.4|13509.1|13507.1|13506.2|13503.2|276
1712154300000|2024-04-03 14:25:00|13507.3|13505.3|13508.6|13505.1|13508.7|13505.9|13505.6|13503.1|270
1712154600000|2024-04-03 14:30:00|13508.5|13505|13511|13507.5|13511|13508.1|13507.3|13505|292
1712154900000|2024-04-03 14:35:00|13511.2|13507.7|13507.8|13505.8|13511.3|13508.3|13507.8|13504.9|219
1712155200000|2024-04-03 14:40:00|13507.9|13505.9|13502.3|13498.8|13508.1|13505.9|13502|13498.7|233
1712155500000|2024-04-03 14:45:00|13502.2|13498.7|13499.5|13496|13502.9|13500|13498.4|13495.2|274
1712155800000|2024-04-03 14:50:00|13499.6|13496.1|13497.5|13495.5|13499.9|13497.5|13496.5|13493|240
1712156100000|2024-04-03 14:55:00|13497.6|13495.6|13496.3|13494.3|13498.1|13496.1|13495.5|13493.1|277
1712156400000|2024-04-03 15:00:00|13496.4|13494.4|13497.5|13495.5|13499.4|13496.6|13496.3|13494.3|205
1712156700000|2024-04-03 15:05:00|13497.4|13495.4|13494.2|13492.2|13498.4|13495.4|13492.3|13490.3|259
1712157000000|2024-04-03 15:10:00|13494.1|13492.1|13496.7|13493.2|13496.7|13494.6|13493.3|13491.3|239
1712157300000|2024-04-03 15:15:00|13496.8|13493.3|13495|13493|13497.1|13493.9|13494.7|13492.1|143
1712157600000|2024-04-03 15:20:00|13494.9|13492.9|13491.5|13489.5|13495|13493|13491.1|13488.4|192
1712157900000|2024-04-03 15:25:00|13491.4|13489.4|13492.9|13489.4|13493.8|13490.9|13491.4|13488.3|178
1712158200000|2024-04-03 15:30:00|13492.8|13489.3|13491.4|13489.4|13493.3|13490.4|13491.3|13489.1|100
1712158500000|2024-04-03 15:35:00|13491.3|13489.3|13492.4|13488.9|13493|13489.7|13490.1|13487.3|185
1712158800000|2024-04-03 15:40:00|13492.5|13489|13493.4|13489.9|13493.7|13491|13490.4|13487.7|190
1712159100000|2024-04-03 15:45:00|13493.3|13489.8|13493.2|13491.2|13493.9|13491.9|13491|13488.6|207
1712159400000|2024-04-03 15:50:00|13493.3|13491.3|13493.3|13491.3|13493.9|13491.9|13492.6|13490.6|188
1712159700000|2024-04-03 15:55:00|13493.2|13491.2|13492.9|13490.9|13494.1|13492.1|13492.5|13490.5|162
1712160000000|2024-04-03 16:00:00|13492.8|13490.8|13495.7|13492.2|13495.8|13492.5|13492.8|13489.8|182
1712160300000|2024-04-03 16:05:00|13495.8|13492.3|13497.2|13493.7|13497.6|13494.2|13495.6|13492.1|95
1712160600000|2024-04-03 16:10:00|13497.1|13493.6|13495.4|13491.9|13500.4|13496.9|13493.9|13490.4|306
1712160900000|2024-04-03 16:15:00|13495.5|13492|13492.2|13488.7|13496|13492.5|13492.2|13488.7|203
1712161200000|2024-04-03 16:20:00|13492.1|13488.6|13488.5|13486.5|13492.7|13489.2|13487.9|13484.4|224
1712161500000|2024-04-03 16:25:00|13488.4|13486.4|13488.4|13484.9|13490|13487.3|13487.9|13484.8|196
1712161800000|2024-04-03 16:30:00|13488.3|13484.8|13485.6|13482.1|13488.9|13486|13482.7|13479.2|223
1712162100000|2024-04-03 16:35:00|13485.7|13482.2|13488.7|13485.2|13489.7|13486.2|13485.7|13482.2|166
1712162400000|2024-04-03 16:40:00|13488.8|13485.3|13485.5|13482|13489|13485.5|13484.7|13481.2|126
1712162700000|2024-04-03 16:45:00|13485.6|13482.1|13486.4|13482.9|13487.6|13484.1|13485.4|13481.9|155
1712163000000|2024-04-03 16:50:00|13486.3|13482.8|13485|13481.5|13486.6|13483.1|13484.4|13480.9|158
1712163300000|2024-04-03 16:55:00|13485.2|13481.7|13484.6|13481.1|13485.5|13482|13483.8|13480.3|137
1712163600000|2024-04-03 17:00:00|13484.5|13481|13489|13485.5|13489|13485.5|13484.4|13480.9|133
1712163900000|2024-04-03 17:05:00|13489.1|13485.6|13485.6|13482.1|13489.3|13485.8|13485.5|13482|179
1712164200000|2024-04-03 17:10:00|13485.5|13482|13485.4|13481.9|13485.7|13482.2|13484.6|13481.1|136
1712164500000|2024-04-03 17:15:00|13485.3|13481.8|13483.5|13480|13485.5|13482|13483.5|13480|187
1712164800000|2024-04-03 17:20:00|13483.6|13480.1|13484.5|13481|13484.6|13481.8|13482.7|13479.5|166
1712165100000|2024-04-03 17:25:00|13484.4|13480.9|13482.9|13479.4|13484.4|13481.4|13482.8|13479.3|171
1712165400000|2024-04-03 17:30:00|13483|13479.5|13483.7|13480.2|13483.9|13480.4|13483|13479.5|220
1712165700000|2024-04-03 17:35:00|13483.8|13480.3|13484.4|13480.9|13484.7|13481.2|13483|13480|199
1712166000000|2024-04-03 17:40:00|13484.5|13481|13484.6|13481.1|13484.8|13481.3|13483.6|13480.1|157
1712166300000|2024-04-03 17:45:00|13484.5|13481|13484.1|13480.6|13484.7|13481.2|13483.8|13480.3|118
1712166600000|2024-04-03 17:50:00|13484|13480.5|13483|13479.5|13484.6|13481.1|13483|13479.5|148
1712166900000|2024-04-03 17:55:00|13483.1|13479.6|13482.7|13479.2|13483.5|13480|13481.9|13478.4|144
1712167200000|2024-04-03 18:00:00|13482.8|13479.3|13480.6|13477.1|13482.8|13479.3|13480.1|13476.6|152
1712167500000|2024-04-03 18:05:00|13480.7|13477.2|13481.3|13477.8|13481.3|13477.8|13480.1|13476.6|146
1712167800000|2024-04-03 18:10:00|13481.2|13477.7|13481.2|13477.7|13481.3|13478.3|13480.2|13477.4|58
1712168100000|2024-04-03 18:15:00|13481.3|13477.8|13481.3|13477.8|13482.2|13479.3|13481.1|13477.6|79
1712168400000|2024-04-03 18:20:00|13481.2|13477.7|13482.5|13479|13482.9|13480.2|13481.2|13477.7|106
1712168700000|2024-04-03 18:25:00|13482.6|13479.1|13484.2|13480.7|13484.2|13480.7|13482.5|13479|89
1712169000000|2024-04-03 18:30:00|13484.1|13480.6|13485.2|13481.7|13485.8|13483.2|13483.3|13480.6|79
1712169300000|2024-04-03 18:35:00|13485.3|13481.8|13485.1|13481.6|13485.3|13482.6|13484.3|13481.6|108
1712169600000|2024-04-03 18:40:00|13485.2|13481.7|13484.9|13481.4|13485.3|13482.5|13484.3|13481.3|165
1712169900000|2024-04-03 18:45:00|13485|13481.5|13485|13481.5|13485.1|13482.4|13484.1|13481.3|122
1712170200000|2024-04-03 18:50:00|13485.1|13481.6|13483.4|13479.9|13485.1|13482.1|13483.1|13479.6|140
1712170500000|2024-04-03 18:55:00|13483.3|13479.8|13483.5|13480|13483.8|13480.3|13482.9|13479.4|118
1712170800000|2024-04-03 19:00:00|13483.6|13480.1|13484.1|13480.6|13484.6|13481.1|13483.6|13480.1|117
1712171100000|2024-04-03 19:05:00|13484|13480.5|13484.1|13480.6|13484.4|13480.9|13484|13480.5|88
1712171400000|2024-04-03 19:10:00|13484.2|13480.7|13485.9|13482.4|13486.1|13482.6|13484.1|13480.6|102
1712171700000|2024-04-03 19:15:00|13486|13482.5|13487.3|13483.8|13487.9|13484.4|13485.9|13482.4|207
1712172000000|2024-04-03 19:20:00|13487.4|13483.9|13488.2|13484.7|13489|13485.5|13487.2|13483.7|156
1712172300000|2024-04-03 19:25:00|13488.3|13484.8|13488.5|13485|13488.7|13485.2|13488|13484.5|110
1712172600000|2024-04-03 19:30:00|13488.6|13485.1|13488.6|13485.1|13489|13485.5|13488.2|13484.7|145
1712172900000|2024-04-03 19:35:00|13488.5|13485|13488.5|13485|13489|13485.5|13488.2|13484.7|117
1712173200000|2024-04-03 19:40:00|13488.6|13485.1|13488.1|13484.6|13489|13485.5|13488.1|13484.6|144
1712173500000|2024-04-03 19:45:00|13488|13484.5|13488.3|13484.8|13488.7|13485.2|13487.3|13483.8|208
1712173800000|2024-04-03 19:50:00|13488.2|13484.7|13487.6|13484.1|13488.2|13484.7|13487.4|13483.9|161
1712174100000|2024-04-03 19:55:00|13487.7|13484.2|13487.4|13483.9|13488|13484.5|13487.2|13483.7|107
1712174400000|2024-04-03 20:00:00|13487.5|13484|13485.8|13482.3|13487.6|13484.1|13485.1|13481.6|57
1712174700000|2024-04-03 20:05:00|13485.9|13482.4|13485.8|13482.3|13486|13482.5|13485.6|13482.1|71
1712175000000|2024-04-03 20:10:00|13485.7|13482.2|13484.9|13481.4|13485.9|13482.4|13484.3|13481.4|52
1712175300000|2024-04-03 20:15:00|13485|13481.5|13484.8|13481.3|13485.2|13481.7|13484.7|13481.2|65
1712175600000|2024-04-03 20:20:00|13484.9|13481.4|13485.1|13481.6|13485.4|13481.9|13484.7|13481.2|81
1712175900000|2024-04-03 20:25:00|13485|13481.5|13485|13481.5|13485.2|13481.7|13484.9|13481.4|71
1712176200000|2024-04-03 20:30:00|13484.9|13481.4|13484.3|13480.8|13484.9|13481.4|13484.1|13480.6|43
1712176500000|2024-04-03 20:35:00|13484.2|13480.7|13484.3|13480.8|13484.4|13480.9|13484.1|13480.6|16
1712176800000|2024-04-03 20:40:00|13484.2|13480.7|13484|13480.5|13484.5|13481|13483.8|13480.3|22
1712177100000|2024-04-03 20:45:00|13484.1|13480.6|13484.1|13480.6|13484.2|13480.7|13483.7|13480.2|46
1712177400000|2024-04-03 20:50:00|13484.2|13480.7|13484.2|13480.7|13484.2|13480.7|13483.9|13480.4|29
1712177700000|2024-04-03 20:55:00|13483.4|13479.9|13484.4|13479.6|13484.7|13480.9|13483.3|13479.6|54
1712178000000|2024-04-03 21:00:00|13484.7|13479.2|13484.9|13476.2|13485.5|13479.2|13484.7|13475.8|26
1712178300000|2024-04-03 21:05:00|13484.8|13475.9|13485.2|13475.3|13485.5|13476.4|13483.4|13474.8|43
1712178600000|2024-04-03 21:10:00|13485|13475.4|13488.1|13475.2|13488.1|13476.9|13484.3|13475.2|53
1712178900000|2024-04-03 21:15:00|13487.9|13475.4|13487.3|13476.5|13488.3|13476.6|13487.2|13475.1|27
1712179200000|2024-04-03 21:20:00|13487.5|13476.7|13486.8|13476.5|13487.7|13476.7|13486.5|13476.4|28
1712179500000|2024-04-03 21:25:00|13486.9|13476.7|13487.1|13476.1|13487.6|13476.7|13486.8|13476.1|16
1712179800000|2024-04-03 21:30:00|13487.4|13476.3|13487.2|13476.6|13487.7|13476.7|13487.2|13475.8|38
1712180100000|2024-04-03 21:35:00|13487.3|13476.9|13486.8|13477.1|13487.3|13477.1|13486.7|13476.9|32
1712180400000|2024-04-03 21:40:00|13486.9|13477.2|13487.7|13476.9|13487.9|13477.8|13486.7|13476.8|66
1712180700000|2024-04-03 21:45:00|13487.6|13477|13487.6|13476.8|13487.7|13477.1|13486.7|13476|74
1712181000000|2024-04-03 21:50:00|13487.7|13476.9|13487.4|13477.3|13488|13477.6|13487.2|13476.5|77
1712181300000|2024-04-03 21:55:00|13486.7|13477.4|13485.2|13477.3|13487.4|13477.7|13484.4|13475.8|120
1712181600000|2024-04-03 22:00:00|13486.7|13476.7|13487.2|13477.7|13497.3|13481.3|13486|13474.5|188
1712181900000|2024-04-03 22:05:00|13487.5|13478.1|13486.7|13478.7|13487.6|13478.7|13486.3|13478|126
1712182200000|2024-04-03 22:10:00|13486.6|13478.8|13479.2|13475.7|13486.9|13478.8|13479.2|13474.4|132
1712182500000|2024-04-03 22:15:00|13479.1|13475.6|13480.1|13476.6|13480.1|13476.6|13479|13475.5|45
1712182800000|2024-04-03 22:20:00|13480|13476.5|13481.1|13477.6|13481.2|13477.7|13480|13476.5|37
1712183100000|2024-04-03 22:25:00|13481.2|13477.7|13481.3|13477.8|13481.3|13477.8|13481|13477.5|29
1712183400000|2024-04-03 22:30:00|13481.2|13477.7|13480.8|13477.3|13481.3|13477.8|13480.5|13477|46
1712183700000|2024-04-03 22:35:00|13480.9|13477.4|13480.8|13477.3|13480.9|13477.4|13480.5|13477|42
1712184000000|2024-04-03 22:40:00|13480.9|13477.4|13481|13477.5|13481.1|13477.6|13480.6|13477.1|26
1712184300000|2024-04-03 22:45:00|13480.8|13477.3|13480.7|13477.2|13480.9|13477.4|13480.5|13477|46
1712184600000|2024-04-03 22:50:00|13480.8|13477.3|13480.7|13477.2|13481|13477.5|13480.5|13477|54
1712184900000|2024-04-03 22:55:00|13480.6|13477.1|13480.6|13477.1|13480.8|13477.3|13480.4|13476.9|31
1712185200000|2024-04-03 23:00:00|13480.7|13477.2|13481|13477.5|13481.1|13477.6|13480.6|13477.1|39
1712185500000|2024-04-03 23:05:00|13480.9|13477.4|13479.8|13476.3|13481|13477.5|13479.6|13476.1|44
1712185800000|2024-04-03 23:10:00|13479.7|13476.2|13479.3|13475.8|13479.7|13476.2|13478.8|13475.3|36
1712186100000|2024-04-03 23:15:00|13479.4|13475.9|13479.9|13476.4|13480|13477.2|13478.9|13475.8|65
1712186400000|2024-04-03 23:20:00|13479.8|13476.3|13480.4|13476.9|13480.8|13478|13479.8|13476.3|56
1712186700000|2024-04-03 23:25:00|13480.5|13477|13479.1|13477.1|13480.7|13478|13479.1|13476|45
1712187000000|2024-04-03 23:30:00|13479.8|13476.3|13479.3|13475.8|13479.8|13477|13478.3|13475.4|57
1712187300000|2024-04-03 23:35:00|13478.6|13476.6|13479.2|13475.7|13479.7|13476.7|13478.4|13475.7|56
1712187600000|2024-04-03 23:40:00|13479.3|13475.8|13479.2|13477.2|13480|13477.2|13478.5|13475.7|26
1712187900000|2024-04-03 23:45:00|13479.1|13477.1|13480.9|13478.9|13482.1|13479.3|13479.1|13477.1|61
1712188200000|2024-04-03 23:50:00|13481|13479|13481.1|13479.1|13482.2|13479.4|13481|13477.8|70
1712188500000|2024-04-03 23:55:00|13481|13479|13481.2|13479.2|13482|13479.3|13481|13478|53
1712188800000|2024-04-04 00:00:00|13481.1|13479.1|13479.8|13477.8|13481.3|13479.3|13479|13476.6|102
1712189100000|2024-04-04 00:05:00|13479.9|13477.9|13483|13481|13483.2|13481.2|13479.3|13477.3|134
1712189400000|2024-04-04 00:10:00|13482.9|13480.9|13480.8|13478.8|13482.9|13480.9|13480.1|13478.1|105
1712189700000|2024-04-04 00:15:00|13480.7|13478.7|13483.8|13481.8|13484.2|13482.2|13479.6|13477.4|135
1712190000000|2024-04-04 00:20:00|13483.7|13481.7|13486.1|13484.1|13486.5|13484.5|13483.7|13481.7|100
1712190300000|2024-04-04 00:25:00|13486|13484|13484.9|13482.9|13486|13484|13483.5|13481.5|88
1712190600000|2024-04-04 00:30:00|13485.1|13483.1|13487.2|13485.2|13487.6|13485.6|13485|13483|122
1712190900000|2024-04-04 00:35:00|13487.1|13485.1|13484.2|13482.2|13487.2|13485.2|13484.1|13482.1|69
1712191200000|2024-04-04 00:40:00|13484.1|13482.1|13484.4|13482.4|13485.1|13483.1|13483.8|13481.8|47
1712191500000|2024-04-04 00:45:00|13484.3|13482.3|13484.6|13481.1|13484.7|13482.5|13482.7|13480.7|85
1712191800000|2024-04-04 00:50:00|13484.5|13481|13480.3|13478.3|13484.5|13481.4|13479.7|13477.3|137
1712192100000|2024-04-04 00:55:00|13480.2|13478.2|13478.6|13476.6|13481.1|13478.2|13477.6|13475.6|109
1712192400000|2024-04-04 01:00:00|13478.7|13476.7|13478.6|13476.6|13480.2|13478.2|13478.5|13476.5|137
1712192700000|2024-04-04 01:05:00|13478.5|13476.5|13478.7|13476.7|13479.8|13477.8|13478.4|13476.4|152
1712193000000|2024-04-04 01:10:00|13478.8|13476.8|13480.5|13478.5|13480.8|13478.8|13478.2|13476.2|141
1712193300000|2024-04-04 01:15:00|13480.4|13478.4|13479.5|13477.5|13480.5|13478.5|13479.5|13477.5|106
1712193600000|2024-04-04 01:20:00|13479.4|13477.4|13477.6|13475.6|13479.5|13477.5|13477.6|13475.6|80
1712193900000|2024-04-04 01:25:00|13477.5|13475.5|13480.5|13478.5|13480.6|13478.6|13476.7|13474.7|136
1712194200000|2024-04-04 01:30:00|13480.4|13478.4|13481.5|13479.5|13482.7|13480.7|13479.9|13477.9|131
1712194500000|2024-04-04 01:35:00|13481.4|13479.4|13481.5|13479.5|13481.7|13479.7|13480.5|13478.5|118
1712194800000|2024-04-04 01:40:00|13481.4|13479.4|13477.5|13475.5|13481.5|13479.5|13477.4|13475.4|109
1712195100000|2024-04-04 01:45:00|13477.4|13475.4|13479.1|13477.1|13479.4|13477.4|13477.4|13475.4|116
1712195400000|2024-04-04 01:50:00|13479.2|13477.2|13479.4|13477.4|13479.5|13477.5|13478|13476|105
1712195700000|2024-04-04 01:55:00|13479.5|13477.5|13479.5|13477.5|13479.6|13477.6|13479|13477|82
1712196000000|2024-04-04 02:00:00|13479.6|13477.6|13481.1|13479.1|13483.7|13481.7|13479.4|13477.4|156
1712196300000|2024-04-04 02:05:00|13481.2|13479.2|13478.6|13476.6|13481.2|13479.2|13478.5|13475.7|130
1712196600000|2024-04-04 02:10:00|13478.7|13476.7|13478.6|13476.6|13481|13478.3|13477.8|13475.8|145
1712196900000|2024-04-04 02:15:00|13478.7|13476.7|13480.7|13478.7|13482.1|13480.1|13478.7|13476.7|178
1712197200000|2024-04-04 02:20:00|13480.8|13478.8|13479.5|13477.5|13481.7|13479.7|13479.5|13477.5|117
1712197500000|2024-04-04 02:25:00|13479.6|13477.6|13481.3|13479.3|13481.5|13479.5|13479.4|13477.4|79
1712197800000|2024-04-04 02:30:00|13481.2|13479.2|13480.5|13478.5|13481.7|13479.7|13480.4|13478.4|63
1712198100000|2024-04-04 02:35:00|13480.6|13478.6|13480.7|13478.7|13481.4|13479.2|13480.2|13477.7|87
1712198400000|2024-04-04 02:40:00|13480.6|13478.6|13479.8|13477.8|13481.2|13479.2|13479.5|13477.5|69
1712198700000|2024-04-04 02:45:00|13479.9|13477.9|13480.4|13478.4|13480.4|13478.4|13478.3|13476.3|99
1712199000000|2024-04-04 02:50:00|13480.3|13478.3|13481.3|13479.3|13481.5|13479.5|13480.2|13478.2|81
1712199300000|2024-04-04 02:55:00|13481.2|13479.2|13480.3|13478.3|13481.4|13479.4|13480.1|13478.1|82
1712199600000|2024-04-04 03:00:00|13480.2|13478.2|13479.7|13477.7|13480.4|13478.4|13479.2|13477.2|80
1712199900000|2024-04-04 03:05:00|13479.8|13477.8|13481.5|13479.5|13481.5|13479.5|13479.8|13477.8|112
1712200200000|2024-04-04 03:10:00|13481.6|13479.6|13481.4|13479.4|13481.6|13479.6|13481.1|13479.1|64
1712200500000|2024-04-04 03:15:00|13481.3|13479.3|13481.2|13479.2|13481.6|13479.6|13480.7|13478.7|57
1712200800000|2024-04-04 03:20:00|13481.1|13479.1|13481.4|13479.4|13481.6|13479.6|13481.1|13479.1|36
1712201100000|2024-04-04 03:25:00|13481.5|13479.5|13481.5|13479.5|13481.6|13479.6|13481.3|13479.3|25
1712201400000|2024-04-04 03:30:00|13481.6|13479.6|13482.6|13480.6|13483.6|13481.6|13481.5|13479.5|88
1712201700000|2024-04-04 03:35:00|13482.5|13480.5|13482.6|13480.6|13483|13481|13481.4|13479.4|116
1712202000000|2024-04-04 03:40:00|13482.7|13480.7|13481.1|13479.1|13482.9|13480.9|13480.4|13478.4|105
1712202300000|2024-04-04 03:45:00|13481|13479|13480.6|13478.6|13481.1|13479.1|13480.5|13478.5|90
1712202600000|2024-04-04 03:50:00|13480.7|13478.7|13480.4|13478.4|13480.7|13478.7|13480.3|13478.3|47
1712202900000|2024-04-04 03:55:00|13480.5|13478.5|13480.5|13478.5|13481.1|13479.1|13480.1|13478.1|62
1712203200000|2024-04-04 04:00:00|13480.4|13478.4|13480.6|13478.6|13480.7|13478.7|13480|13478|85
1712203500000|2024-04-04 04:05:00|13480.5|13478.5|13481.4|13479.4|13482.5|13480.5|13480.1|13478.1|97
1712203800000|2024-04-04 04:10:00|13481.3|13479.3|13480.3|13478.3|13481.9|13479.9|13480.3|13478.3|98
1712204100000|2024-04-04 04:15:00|13480.4|13478.4|13480.2|13478.2|13481|13479|13480.1|13478.1|100
1712204400000|2024-04-04 04:20:00|13480.3|13478.3|13480.4|13478.4|13480.8|13478.8|13480|13478|87
1712204700000|2024-04-04 04:25:00|13480.5|13478.5|13480.6|13478.6|13481.2|13479.2|13480.2|13478.2|97
1712205000000|2024-04-04 04:30:00|13480.7|13478.7|13480.8|13478.8|13480.9|13478.9|13480.6|13478.6|50
1712205300000|2024-04-04 04:35:00|13480.7|13478.7|13480.7|13478.7|13481|13479|13480.6|13478.6|62
1712205600000|2024-04-04 04:40:00|13480.6|13478.6|13480.1|13478.1|13480.7|13478.7|13479.6|13477.6|80
1712205900000|2024-04-04 04:45:00|13480.2|13478.2|13480|13478|13480.2|13478.2|13479.1|13477.1|93
1712206200000|2024-04-04 04:50:00|13480.1|13478.1|13479.2|13477.2|13480.2|13478.2|13479.1|13477.1|51
1712206500000|2024-04-04 04:55:00|13479.3|13477.3|13479.1|13477.1|13479.4|13477.4|13478.4|13475.8|63
1712206800000|2024-04-04 05:00:00|13479|13477|13478.1|13476.1|13479.1|13477.1|13478|13476|86
1712207100000|2024-04-04 05:05:00|13478|13476|13479|13477|13479.1|13477.1|13477.9|13475.9|94
1712207400000|2024-04-04 05:10:00|13478.9|13476.9|13478.8|13476.8|13479.5|13477.5|13478.8|13476.8|68
1712207700000|2024-04-04 05:15:00|13478.9|13476.9|13478.7|13476.7|13479.1|13477.1|13478.3|13476.3|93
1712208000000|2024-04-04 05:20:00|13478.6|13476.6|13479|13477|13479.3|13477.3|13478.6|13476.6|70
1712208300000|2024-04-04 05:25:00|13479.1|13477.1|13478.6|13476.6|13479.2|13477.2|13478.5|13476.5|52
1712208600000|2024-04-04 05:30:00|13478.7|13476.7|13477.7|13475.7|13479.2|13477.2|13477.5|13475.5|74
1712208900000|2024-04-04 05:35:00|13477.8|13475.8|13477.5|13475.5|13477.9|13475.9|13477.2|13475.2|93
1712209200000|2024-04-04 05:40:00|13477.6|13475.6|13477.6|13475.6|13477.7|13475.7|13476.6|13474.6|79
1712209500000|2024-04-04 05:45:00|13477.5|13475.5|13476.6|13474.6|13477.6|13475.6|13476.4|13474.4|81
1712209800000|2024-04-04 05:50:00|13476.7|13474.7|13478.9|13476.9|13479.3|13477.3|13475.6|13473.6|102
1712210100000|2024-04-04 05:55:00|13479|13477|13479.6|13477.6|13480.8|13478.8|13479|13477|120
1712210400000|2024-04-04 06:00:00|13479.4|13477.4|13478|13476|13479.8|13477.8|13476.9|13474.9|197
1712210700000|2024-04-04 06:05:00|13477.9|13475.9|13477.6|13475.6|13478.3|13476.3|13474.6|13472.6|221
1712211000000|2024-04-04 06:10:00|13477.5|13475.5|13477.9|13475.9|13479.2|13476.8|13476.7|13474.7|240
1712211300000|2024-04-04 06:15:00|13478|13476|13477.4|13475.4|13478.3|13476.3|13476.8|13474.8|195
1712211600000|2024-04-04 06:20:00|13477.5|13475.5|13478.8|13476.8|13478.9|13476.9|13476.9|13474.4|165
1712211900000|2024-04-04 06:25:00|13478.9|13476.9|13477.9|13475.9|13479.5|13477|13477.9|13475.2|87
1712212200000|2024-04-04 06:30:00|13478|13476|13479.2|13477.2|13480.2|13478.1|13478|13475.4|143
1712212500000|2024-04-04 06:35:00|13479.1|13477.1|13481.1|13479.1|13481.6|13479.6|13478|13476|164
1712212800000|2024-04-04 06:40:00|13481.2|13479.2|13479.6|13477.6|13482.1|13480.1|13479.5|13477.5|163
1712213100000|2024-04-04 06:45:00|13479.7|13477.7|13480.2|13478.2|13480.2|13478.2|13478.3|13475.5|202
1712213400000|2024-04-04 06:50:00|13480.3|13478.3|13483|13479.5|13483.8|13481.8|13480.3|13478.3|194
1712213700000|2024-04-04 06:55:00|13482.9|13479.4|13483.4|13479.9|13484.5|13481|13482.9|13479.4|223
1712214000000|2024-04-04 07:00:00|13483.5|13480|13483.8|13480.3|13484.4|13481.7|13481.5|13478.7|210
1712214300000|2024-04-04 07:05:00|13483.7|13480.2|13482.7|13480.7|13483.8|13481.2|13481.6|13479.2|195
1712214600000|2024-04-04 07:10:00|13482.6|13480.6|13481.4|13477.9|13484.3|13481.4|13481.2|13477.7|223
1712214900000|2024-04-04 07:15:00|13481.3|13477.8|13477.2|13475.2|13481.3|13477.8|13477|13474.4|211
1712215200000|2024-04-04 07:20:00|13477.1|13475.1|13475.6|13473.6|13477.5|13475.4|13475.2|13472.6|203
1712215500000|2024-04-04 07:25:00|13475.7|13473.7|13475.3|13473.3|13476.7|13474.7|13475.3|13473.3|166
1712215800000|2024-04-04 07:30:00|13475.2|13473.2|13473.1|13471.1|13475.2|13473.2|13472.8|13470.8|213
1712216100000|2024-04-04 07:35:00|13473|13471|13473.9|13471.9|13474.5|13472.5|13472.6|13470.6|234
1712216400000|2024-04-04 07:40:00|13474|13472|13475.7|13473.7|13476.6|13474.1|13473.4|13471.4|226
1712216700000|2024-04-04 07:45:00|13475.8|13473.8|13473.5|13470|13475.9|13473.9|13473.2|13469.7|275
1712217000000|2024-04-04 07:50:00|13473.6|13470.1|13475.7|13473.7|13476.8|13474|13472.1|13470.1|231
1712217300000|2024-04-04 07:55:00|13475.8|13473.8|13472.3|13470.3|13476.9|13474.1|13472.1|13470.1|251
1712217600000|2024-04-04 08:00:00|13472.4|13470.4|13473.9|13471.9|13474|13472|13472.1|13469.8|217
1712217900000|2024-04-04 08:05:00|13474|13472|13472.4|13470.4|13474|13472|13471.3|13469.3|186
1712218200000|2024-04-04 08:10:00|13472.3|13470.3|13473.4|13471.4|13473.4|13471.4|13471.1|13469.1|142
1712218500000|2024-04-04 08:15:00|13473.6|13471.6|13474.7|13472.7|13475.1|13473.1|13473.5|13471.5|175
1712218800000|2024-04-04 08:20:00|13474.6|13472.6|13474.7|13472.7|13476.7|13474.7|13474.6|13472|180
1712219100000|2024-04-04 08:25:00|13474.6|13472.6|13473.8|13470.3|13475.1|13473.1|13472.8|13470.2|119
1712219400000|2024-04-04 08:30:00|13473.7|13470.2|13473.3|13471.3|13473.9|13471.9|13472.6|13470.1|126
1712219700000|2024-04-04 08:35:00|13473.2|13471.2|13471.9|13469.9|13473.5|13471.5|13471.4|13469.4|191
1712220000000|2024-04-04 08:40:00|13472|13470|13472.6|13470.6|13473.1|13471.1|13471.7|13469.7|133
1712220300000|2024-04-04 08:45:00|13472.5|13470.5|13473.8|13471.8|13474.8|13472.8|13472.2|13470.2|168
1712220600000|2024-04-04 08:50:00|13473.9|13471.9|13473.6|13471.6|13474.9|13472.9|13473.4|13471.1|157
1712220900000|2024-04-04 08:55:00|13473.8|13471.8|13471.2|13469.2|13474.4|13472.4|13470.7|13468.7|167
1712221200000|2024-04-04 09:00:00|13471.3|13469.3|13471.6|13469.6|13473.3|13471.3|13471.2|13469.2|238
1712221500000|2024-04-04 09:05:00|13471.5|13469.5|13472.7|13470.7|13473.5|13471|13471.4|13469.4|179
1712221800000|2024-04-04 09:10:00|13472.8|13470.8|13472.6|13470.6|13473.4|13471.1|13471.5|13468.9|220
1712222100000|2024-04-04 09:15:00|13472.7|13470.7|13474.3|13472.3|13474.7|13472.7|13472.3|13470.3|136
1712222400000|2024-04-04 09:20:00|13474.2|13472.2|13475.5|13473.5|13475.6|13473.6|13473.6|13471.6|180
1712222700000|2024-04-04 09:25:00|13475.6|13473.6|13472.3|13470.3|13475.6|13473.6|13472.3|13470.3|241
1712223000000|2024-04-04 09:30:00|13472.4|13470.4|13472.9|13470.9|13473.2|13471.2|13472.3|13470.3|171
1712223300000|2024-04-04 09:35:00|13472.8|13470.8|13473.5|13471.5|13473.7|13471.7|13472.6|13470|188
1712223600000|2024-04-04 09:40:00|13473.6|13471.6|13472.7|13470.7|13474|13472|13472.5|13470.5|133
1712223900000|2024-04-04 09:45:00|13472.6|13470.6|13470.6|13468.6|13473.1|13470.6|13470.4|13468.3|196
1712224200000|2024-04-04 09:50:00|13470.5|13468.5|13473.1|13469.6|13473.4|13469.9|13470.5|13468.3|151
1712224500000|2024-04-04 09:55:00|13473.2|13469.7|13471.3|13469.3|13473.3|13469.8|13471.1|13467.8|237
1712224800000|2024-04-04 10:00:00|13471.2|13469.2|13472|13470|13472.8|13470.5|13471.2|13468.4|153
1712225100000|2024-04-04 10:05:00|13471.9|13469.9|13471.2|13469.2|13473.1|13470.5|13470.8|13467.9|140
1712225400000|2024-04-04 10:10:00|13471.1|13469.1|13472.1|13470.1|13473.4|13470.3|13471.1|13469.1|128
1712225700000|2024-04-04 10:15:00|13472.2|13470.2|13471.5|13469.5|13472.2|13470.2|13471.2|13469.2|142
1712226000000|2024-04-04 10:20:00|13471.6|13469.6|13470.4|13468.4|13471.7|13469.7|13470.3|13468.3|98
1712226300000|2024-04-04 10:25:00|13470.3|13468.3|13470.3|13468.3|13470.9|13468.9|13469.6|13467.6|122
1712226600000|2024-04-04 10:30:00|13470.4|13468.4|13471.1|13469.1|13472.1|13470.1|13470.4|13468.4|176
1712226900000|2024-04-04 10:35:00|13471.2|13469.2|13470.5|13468.5|13471.4|13469.4|13470.4|13468.4|136
1712227200000|2024-04-04 10:40:00|13470.4|13468.4|13471.1|13469.1|13471.1|13469.1|13470.2|13468.2|136
1712227500000|2024-04-04 10:45:00|13471.2|13469.2|13470.3|13468.3|13471.5|13469.5|13470.3|13468.3|119
1712227800000|2024-04-04 10:50:00|13470.4|13468.4|13470|13468|13470.4|13468.4|13469.3|13467.3|140
1712228100000|2024-04-04 10:55:00|13470.1|13468.1|13469.8|13467.8|13470.5|13468.5|13469.5|13467.5|130
1712228400000|2024-04-04 11:00:00|13469.9|13467.9|13469.9|13467.9|13470.8|13468.8|13469.3|13467.3|174
1712228700000|2024-04-04 11:05:00|13469.8|13467.8|13470.9|13468.9|13472|13470|13469.7|13467.7|157
1712229000000|2024-04-04 11:10:00|13470.8|13468.8|13471.5|13469.5|13471.5|13469.5|13469.8|13467.8|180
1712229300000|2024-04-04 11:15:00|13471.4|13469.4|13471.8|13469.8|13472.8|13470.8|13471.2|13469.2|146
1712229600000|2024-04-04 11:20:00|13471.9|13469.9|13472.4|13470.4|13473.1|13471.1|13471.8|13469.8|163
1712229900000|2024-04-04 11:25:00|13472.5|13470.5|13472.9|13470.9|13473.8|13471.2|13472.3|13470.2|85
1712230200000|2024-04-04 11:30:00|13473|13471|13473|13471|13473.7|13471.7|13472|13469.7|100
1712230500000|2024-04-04 11:35:00|13473.2|13471.2|13473.9|13471.9|13475.3|13473.3|13473.2|13471.2|160
1712230800000|2024-04-04 11:40:00|13474|13472|13474.8|13472.8|13475.8|13473.8|13474|13471.4|174
1712231100000|2024-04-04 11:45:00|13474.9|13472.9|13475.3|13473.3|13475.3|13473.3|13473.9|13471.9|201
1712231400000|2024-04-04 11:50:00|13475.2|13473.2|13475.6|13473.6|13477.1|13475.1|13475.2|13473.2|148
1712231700000|2024-04-04 11:55:00|13475.7|13473.7|13477.9|13475.9|13478|13476|13475.4|13473.4|138
1712232000000|2024-04-04 12:00:00|13477.8|13475.8|13479.3|13477.3|13480.5|13478.5|13477.3|13475.3|146
1712232300000|2024-04-04 12:05:00|13479.2|13477.2|13480.4|13478.4|13480.6|13478.6|13479.1|13477.1|132
1712232600000|2024-04-04 12:10:00|13480.3|13478.3|13478|13476|13480.6|13478.6|13477.9|13475.9|126
1712232900000|2024-04-04 12:15:00|13477.9|13475.9|13479.1|13477.1|13479.3|13477.3|13477.3|13475.3|113
1712233200000|2024-04-04 12:20:00|13479.2|13477.2|13479.3|13477.3|13479.7|13477.7|13478.8|13476.8|114
1712233500000|2024-04-04 12:25:00|13479.2|13477.2|13478.9|13473.8|13479.2|13477.2|13477.5|13473.8|162
1712233800000|2024-04-04 12:30:00|13487|13472.1|13476.5|13473|13489.6|13474.7|13472.6|13468.5|318
1712234100000|2024-04-04 12:35:00|13476.6|13473.1|13474.8|13472.8|13476.8|13474.8|13474|13471.7|180
1712234400000|2024-04-04 12:40:00|13475.5|13472|13473.9|13470.4|13475.6|13473|13472.7|13470.1|189
1712234700000|2024-04-04 12:45:00|13473.8|13470.3|13469.6|13467.6|13473.9|13470.4|13469.2|13467.2|161
1712235000000|2024-04-04 12:50:00|13469.7|13467.7|13467.7|13465.7|13470|13468|13467.2|13465.2|141
1712235300000|2024-04-04 12:55:00|13467.6|13465.6|13469.3|13467.3|13469.3|13467.3|13467.4|13465.4|157
1712235600000|2024-04-04 13:00:00|13469.2|13467.2|13468.9|13466.9|13469.6|13467.6|13467.9|13465.9|147
1712235900000|2024-04-04 13:05:00|13469|13467|13470.7|13468.7|13470.7|13468.7|13468|13466|106
1712236200000|2024-04-04 13:10:00|13470.6|13468.6|13469.9|13467.9|13471.7|13469.6|13469.4|13467.4|128
1712236500000|2024-04-04 13:15:00|13469.8|13467.8|13467.6|13465.6|13470.1|13468.1|13466.5|13464.1|227
1712236800000|2024-04-04 13:20:00|13467.7|13465.7|13468|13464.5|13468.9|13466.2|13466.8|13464.1|191
1712237100000|2024-04-04 13:25:00|13468.1|13464.6|13465.7|13462.2|13468.1|13464.6|13465.7|13462.2|133
1712237400000|2024-04-04 13:30:00|13465.8|13462.3|13464.1|13460.6|13466.1|13462.6|13463.9|13460.4|182
1712237700000|2024-04-04 13:35:00|13464.2|13460.7|13462.4|13458.9|13464.3|13460.8|13462.2|13458.7|164
1712238000000|2024-04-04 13:40:00|13462.3|13458.8|13461.8|13458.3|13462.9|13460.3|13460.2|13457.2|135
1712238300000|2024-04-04 13:45:00|13461.9|13458.4|13461.3|13457.8|13461.9|13459|13460.3|13457.4|148
1712238600000|2024-04-04 13:50:00|13461.2|13457.7|13463|13461|13463.5|13461.1|13461.2|13457.7|158
1712238900000|2024-04-04 13:55:00|13463.1|13461.1|13466.4|13462.9|13466.5|13463.8|13463.1|13461.1|130
1712239200000|2024-04-04 14:00:00|13466.3|13462.8|13460.4|13458.4|13466.4|13463.6|13460.1|13457.8|217
1712239500000|2024-04-04 14:05:00|13460.5|13458.5|13459.4|13457.4|13462.1|13460.1|13459.4|13457.4|151
1712239800000|2024-04-04 14:10:00|13460|13456.5|13462.9|13459.4|13462.9|13459.7|13459.1|13456.4|133
1712240100000|2024-04-04 14:15:00|13463|13459.5|13461.9|13459.9|13463.3|13460.6|13461.5|13458.6|113
1712240400000|2024-04-04 14:20:00|13461.8|13459.8|13464.5|13461|13464.9|13462.1|13461.8|13459.5|113
1712240700000|2024-04-04 14:25:00|13464.4|13460.9|13461.3|13459.3|13464.6|13461.6|13460.6|13458.6|145
1712241000000|2024-04-04 14:30:00|13461.2|13459.2|13460.5|13458.5|13461.4|13459.2|13459.9|13457.7|133
1712241300000|2024-04-04 14:35:00|13460.4|13458.4|13465.1|13463.1|13465.1|13463.1|13460.3|13457.7|199
1712241600000|2024-04-04 14:40:00|13465|13463|13463.3|13461.3|13465.4|13463.2|13463.2|13461.1|122
1712241900000|2024-04-04 14:45:00|13463.4|13461.4|13465.8|13462.3|13466.2|13463.2|13463.4|13461.1|144
1712242200000|2024-04-04 14:50:00|13465.7|13462.2|13465.2|13461.7|13466.3|13463.5|13464.2|13461.4|138
1712242500000|2024-04-04 14:55:00|13465.1|13461.6|13465.5|13462|13465.7|13463|13463.4|13460.6|177
1712242800000|2024-04-04 15:00:00|13465.4|13461.9|13464.5|13462.5|13465.9|13463.3|13464.1|13461.8|134
1712243100000|2024-04-04 15:05:00|13465.2|13461.7|13465.1|13463.1|13466|13463.5|13464.3|13461.6|126
1712243400000|2024-04-04 15:10:00|13465.2|13463.2|13465|13463|13466.4|13463.5|13464.3|13461.8|135
1712243700000|2024-04-04 15:15:00|13465.1|13463.1|13466.7|13463.2|13467.1|13464.3|13465|13461.9|101
1712244000000|2024-04-04 15:20:00|13466|13464|13467.3|13463.8|13467.5|13464.3|13465.8|13462.6|121
1712244300000|2024-04-04 15:25:00|13467.4|13463.9|13465.9|13462.4|13467.5|13464.2|13465.6|13462.2|107
1712244600000|2024-04-04 15:30:00|13466|13462.5|13465.4|13463.4|13466.5|13463.8|13464.3|13461.5|167
1712244900000|2024-04-04 15:35:00|13465.5|13463.5|13465.7|13462.2|13466.7|13463.9|13464.6|13461.6|116
1712245200000|2024-04-04 15:40:00|13465.6|13462.1|13465.4|13461.9|13465.8|13462.8|13464.8|13461.5|124
1712245500000|2024-04-04 15:45:00|13465.3|13461.8|13466.4|13462.9|13466.4|13462.9|13465.2|13461.7|79
1712245800000|2024-04-04 15:50:00|13466.3|13462.8|13465.8|13463.8|13466.9|13464.1|13465.3|13462.8|87
1712246100000|2024-04-04 15:55:00|13465.7|13463.7|13466.2|13462.7|13466.9|13464.2|13465.2|13462.5|98
1712246400000|2024-04-04 16:00:00|13466.1|13462.6|13465|13461.5|13466.3|13463.5|13465|13461.5|71
1712246700000|2024-04-04 16:05:00|13465.1|13461.6|13463.6|13460.1|13465.1|13461.8|13462.8|13460|74
1712247000000|2024-04-04 16:10:00|13463.5|13460|13463.6|13460.1|13463.7|13460.5|13462.5|13459.6|96
1712247300000|2024-04-04 16:15:00|13463.5|13460|13463.7|13460.2|13463.9|13460.4|13463.1|13459.6|101
1712247600000|2024-04-04 16:20:00|13463.6|13460.1|13463.3|13459.8|13464|13460.5|13463.2|13459.7|81
1712247900000|2024-04-04 16:25:00|13463.2|13459.7|13463.2|13459.7|13463.5|13460|13463.1|13459.6|55
1712248200000|2024-04-04 16:30:00|13463.1|13459.6|13462.1|13460.1|13463.3|13460.2|13461.4|13458.8|58
1712248500000|2024-04-04 16:35:00|13462.2|13460.2|13464.9|13461.4|13465|13461.5|13462.1|13459.3|100
1712248800000|2024-04-04 16:40:00|13464.8|13461.3|13464.7|13461.2|13465|13461.5|13464.6|13461.1|82
1712249100000|2024-04-04 16:45:00|13464.6|13461.1|13465.8|13462.3|13465.8|13462.3|13464.4|13460.9|78
1712249400000|2024-04-04 16:50:00|13465.9|13462.4|13466|13462.5|13466.2|13462.7|13465.9|13462.4|56
1712249700000|2024-04-04 16:55:00|13465.9|13462.4|13466.6|13463.1|13467|13463.5|13465.7|13462.2|55
1712250000000|2024-04-04 17:00:00|13466.7|13463.2|13467|13463.5|13467.3|13463.8|13466.6|13463.1|85
1712250300000|2024-04-04 17:05:00|13467.1|13463.6|13467|13463.5|13467.1|13463.6|13466.8|13463.3|97
1712250600000|2024-04-04 17:10:00|13467.1|13463.6|13463.7|13461.7|13467.1|13463.6|13463.6|13460.8|102
1712250900000|2024-04-04 17:15:00|13463.6|13461.6|13463.8|13460.3|13464.2|13461.6|13463|13460.2|120
1712251200000|2024-04-04 17:20:00|13463.9|13460.4|13464.2|13460.7|13464.6|13461.1|13463.9|13460.4|88
1712251500000|2024-04-04 17:25:00|13464.1|13460.6|13464.7|13461.2|13464.7|13461.2|13464|13460.5|74
1712251800000|2024-04-04 17:30:00|13464.6|13461.1|13465.8|13462.3|13466|13462.5|13464.5|13461|125
1712252100000|2024-04-04 17:35:00|13465.9|13462.4|13465.6|13462.1|13466.1|13462.6|13465.4|13461.9|111
1712252400000|2024-04-04 17:40:00|13465.7|13462.2|13465.8|13462.3|13466.3|13462.8|13465.5|13462|159
1712252700000|2024-04-04 17:45:00|13465.9|13462.4|13465.9|13462.4|13466.2|13462.7|13465.6|13462.1|121
1712253000000|2024-04-04 17:50:00|13466|13462.5|13465.8|13462.3|13466.5|13463|13465.7|13462.2|123
1712253300000|2024-04-04 17:55:00|13465.9|13462.4|13466.3|13462.8|13466.6|13463.1|13465.6|13462.1|139
1712253600000|2024-04-04 18:00:00|13466.2|13462.7|13469.5|13466|13469.8|13466.3|13466.1|13462.6|139
1712253900000|2024-04-04 18:05:00|13469.6|13466.1|13472|13468.5|13472.3|13468.8|13469.4|13465.9|131
1712254200000|2024-04-04 18:10:00|13472.1|13468.6|13472.9|13469.4|13473.6|13470.1|13471.9|13468.4|159
1712254500000|2024-04-04 18:15:00|13472.8|13469.3|13472.7|13469.2|13473.5|13470.1|13471.8|13468.3|186
1712254800000|2024-04-04 18:20:00|13472|13470|13473.7|13470.2|13473.7|13470.2|13471.8|13468.6|167
1712255100000|2024-04-04 18:25:00|13473.6|13470.1|13473.7|13470.2|13473.9|13470.4|13472.6|13469.1|128
1712255400000|2024-04-04 18:30:00|13473.8|13470.3|13474.9|13471.4|13476.2|13472.7|13473.8|13470.3|138
1712255700000|2024-04-04 18:35:00|13474.8|13471.3|13475.8|13472.3|13476|13472.5|13474.5|13471|153
1712256000000|2024-04-04 18:40:00|13475.9|13472.4|13477.6|13474.1|13477.8|13475|13475.9|13472.4|189
1712256300000|2024-04-04 18:45:00|13477.5|13474|13476.4|13472.9|13477.6|13474.8|13474.7|13472|172
1712256600000|2024-04-04 18:50:00|13476.3|13472.8|13473.2|13469.7|13476.5|13473.2|13472.8|13469.4|196
1712256900000|2024-04-04 18:55:00|13472.8|13469.3|13471.5|13468|13472.8|13469.3|13470.3|13466.8|215
1712257200000|2024-04-04 19:00:00|13471.6|13468.1|13475.8|13472.3|13476.1|13472.6|13471|13467.5|270
1712257500000|2024-04-04 19:05:00|13475.9|13472.4|13474|13470.5|13476.6|13473.1|13473.8|13470.3|234
1712257800000|2024-04-04 19:10:00|13473.9|13470.4|13476|13472.5|13476.9|13473.4|13473.9|13470.4|213
1712258100000|2024-04-04 19:15:00|13476.1|13472.6|13477.2|13473.7|13477.4|13473.9|13476|13472.5|197
1712258400000|2024-04-04 19:20:00|13477.3|13473.8|13479.9|13476.4|13480.3|13476.8|13476.7|13473.2|200
1712258700000|2024-04-04 19:25:00|13479.4|13475.9|13482|13478.5|13482.1|13478.6|13479.4|13475.9|154
1712259000000|2024-04-04 19:30:00|13481.9|13478.4|13489.1|13485.6|13489.3|13485.8|13481.5|13478|273
1712259300000|2024-04-04 19:35:00|13488.7|13485.2|13491.1|13487.6|13491.4|13487.9|13487.1|13483.6|190
1712259600000|2024-04-04 19:40:00|13491.2|13487.7|13491.6|13488.1|13494.2|13490.7|13491|13487.5|232
1712259900000|2024-04-04 19:45:00|13491.9|13488.4|13493.8|13490.3|13494.3|13490.8|13491.4|13487.9|221
1712260200000|2024-04-04 19:50:00|13493.9|13490.4|13492.3|13488.8|13494|13490.5|13492.1|13488.6|150
1712260500000|2024-04-04 19:55:00|13492.2|13488.7|13491.5|13488|13492.6|13489.1|13490.8|13487.3|138
1712260800000|2024-04-04 20:00:00|13491.4|13487.9|13492.5|13489|13493.1|13489.6|13491.2|13487.7|126
1712261100000|2024-04-04 20:05:00|13492.6|13489.1|13491.8|13488.3|13493|13489.5|13491.6|13488.1|109
1712261400000|2024-04-04 20:10:00|13491.9|13488.4|13490.7|13487.2|13491.9|13488.4|13490.6|13487.1|91
1712261700000|2024-04-04 20:15:00|13490.8|13487.3|13490.3|13486.8|13490.9|13487.4|13490.2|13486.7|135
1712262000000|2024-04-04 20:20:00|13490.4|13486.9|13488.7|13485.2|13490.9|13487.4|13488.5|13485|122
1712262300000|2024-04-04 20:25:00|13488.6|13485.1|13486.5|13483|13488.8|13485.3|13486.5|13483|81
1712262600000|2024-04-04 20:30:00|13486.3|13482.8|13485.6|13482.1|13486.3|13482.8|13485.4|13481.9|62
1712262900000|2024-04-04 20:35:00|13485.5|13482|13482.9|13479.4|13485.6|13482.1|13482.9|13479.4|50
1712263200000|2024-04-04 20:40:00|13483|13479.5|13482.1|13478.4|13483.6|13480.1|13482.1|13478.4|81
1712263500000|2024-04-04 20:45:00|13482.2|13478.5|13483.5|13479.2|13483.7|13479.2|13482|13478.4|73
1712263800000|2024-04-04 20:50:00|13483.6|13479.3|13484.6|13480.9|13485.1|13481.1|13483.6|13478.6|98
1712264100000|2024-04-04 20:55:00|13486.1|13480.8|13487.4|13482.4|13489.2|13483.5|13485.5|13480.6|135
1712264400000|2024-04-04 21:00:00|13494.1|13478.1|13496.6|13480.6|13496.6|13480.6|13493.7|13477.7|37
1712264700000|2024-04-04 21:05:00|13496.7|13480.7|13494.8|13478.8|13496.8|13480.8|13494.5|13478.5|36
1712265000000|2024-04-04 21:10:00|13494.9|13478.9|13494.7|13478.7|13495.2|13479.2|13494.5|13478.5|24
1712265300000|2024-04-04 21:15:00|13494.5|13478.5|13496.4|13480.4|13499.1|13483.1|13493|13477|188
1712265600000|2024-04-04 21:20:00|13496.1|13480.1|13495.8|13479.8|13497.2|13481.2|13494.5|13478.5|973
1712265900000|2024-04-04 21:25:00|13496.1|13480.1|13495.8|13479.8|13497.8|13481.8|13494.8|13478.8|1097
1712266200000|2024-04-04 21:30:00|13496.1|13480.1|13496.2|13480.2|13497.4|13481.4|13494.9|13478.9|512
1712266500000|2024-04-04 21:35:00|13495.7|13479.7|13496.6|13480.6|13497.3|13481.3|13493.5|13478|806
1712266800000|2024-04-04 21:40:00|13496.4|13480.4|13492.4|13476.4|13498.8|13482.8|13490.2|13474.2|373
1712267100000|2024-04-04 21:45:00|13492.7|13476.7|13493.6|13477.6|13493.6|13477.6|13492.7|13476.7|39
1712267400000|2024-04-04 21:50:00|13493.7|13477.7|13493.9|13477.9|13495.6|13479.6|13493.4|13477.4|124
1712267700000|2024-04-04 21:55:00|13494|13478|13492.4|13476.4|13494.5|13478.5|13492.2|13476.2|152
1712268000000|2024-04-04 22:00:00|13492.2|13476.2|13491.3|13475.3|13493.7|13477.7|13490.6|13474.6|342
1712268300000|2024-04-04 22:05:00|13491.2|13475.2|13487.8|13476.1|13491.9|13476.5|13487.5|13473.9|534
1712268600000|2024-04-04 22:10:00|13487.9|13476.2|13488|13476.5|13488.6|13476.8|13487.4|13475.5|120
1712268900000|2024-04-04 22:15:00|13487.7|13476.8|13487|13482.4|13490.8|13482.4|13486.1|13476.4|168
1712269200000|2024-04-04 22:20:00|13486.9|13482.3|13486.5|13481.9|13487.2|13482.8|13485.9|13481.7|96
1712269500000|2024-04-04 22:25:00|13486.4|13482.1|13486.7|13483.2|13487.2|13483.3|13486|13482.1|152
1712269800000|2024-04-04 22:30:00|13486.6|13483.1|13486.9|13483.4|13487|13483.5|13485.8|13482.2|76
1712270100000|2024-04-04 22:35:00|13486.8|13483.3|13486.7|13483.2|13487.1|13483.6|13486.6|13483.1|60
1712270400000|2024-04-04 22:40:00|13486.6|13483.1|13486.8|13483.3|13487|13483.5|13486.5|13483|96
1712270700000|2024-04-04 22:45:00|13486.7|13483.2|13487|13483.5|13487.1|13483.6|13486.7|13483.2|74
1712271000000|2024-04-04 22:50:00|13487.1|13483.6|13488.5|13485|13489|13485.5|13487.1|13483.6|108
1712271300000|2024-04-04 22:55:00|13488.6|13485.1|13488.3|13484.8|13488.6|13485.1|13488.2|13484.7|60
1712271600000|2024-04-04 23:00:00|13488.2|13484.7|13487.8|13484.3|13488.4|13484.9|13487.7|13484.2|75
1712271900000|2024-04-04 23:05:00|13487.7|13484.2|13485.9|13482.4|13487.7|13484.2|13485.9|13482.4|87
1712272200000|2024-04-04 23:10:00|13485.8|13482.3|13485.9|13482.4|13486.1|13482.6|13485.5|13482|95
1712272500000|2024-04-04 23:15:00|13485.8|13482.3|13487.2|13483.7|13487.2|13483.7|13485.8|13482.3|162
1712272800000|2024-04-04 23:20:00|13487.1|13483.6|13486.9|13483.4|13487.2|13483.7|13486.6|13483.1|114
1712273100000|2024-04-04 23:25:00|13487|13483.5|13486.9|13483.4|13487.2|13483.7|13486.7|13483.2|63
1712273400000|2024-04-04 23:30:00|13487|13483.5|13485.4|13481.9|13487|13483.5|13485.4|13481.9|73
1712273700000|2024-04-04 23:35:00|13485.5|13482|13484.4|13480.9|13485.6|13482.1|13484.4|13480.9|125
1712274000000|2024-04-04 23:40:00|13484.5|13481|13485.3|13481.8|13485.4|13481.9|13484.3|13480.8|151
1712274300000|2024-04-04 23:45:00|13485.4|13481.9|13486.6|13483.1|13486.9|13483.4|13485.2|13481.7|182
1712274600000|2024-04-04 23:50:00|13486.7|13483.2|13486.4|13482.9|13486.8|13483.3|13486.2|13482.7|122
1712274900000|2024-04-04 23:55:00|13486.3|13482.8|13486.9|13483.4|13487.5|13484.6|13486.3|13482.8|125
1712275200000|2024-04-05 00:00:00|13487|13483.5|13489.1|13485.6|13489.9|13487.4|13486.2|13483.4|195
1712275500000|2024-04-05 00:05:00|13489.2|13485.7|13485.6|13482.1|13489.7|13486.4|13485.2|13481.7|196
1712275800000|2024-04-05 00:10:00|13485.5|13482|13481.4|13477.9|13485.8|13482.3|13481.4|13477.9|258
1712276100000|2024-04-05 00:15:00|13481.5|13478|13482|13480|13482.4|13480.1|13479.9|13476.4|260
1712276400000|2024-04-05 00:20:00|13482.1|13480.1|13483.2|13481.2|13485.3|13482.4|13480.6|13477.8|213
1712276700000|2024-04-05 00:25:00|13483.9|13480.4|13483.9|13481.9|13485|13483|13482.4|13479.9|242
1712277000000|2024-04-05 00:30:00|13484.1|13482.1|13482.8|13479.3|13484.9|13482.4|13481.5|13478.8|306
1712277300000|2024-04-05 00:35:00|13482|13480|13485.4|13481.9|13485.5|13482.5|13481.8|13479.5|268
1712277600000|2024-04-05 00:40:00|13485.3|13481.8|13483.3|13479.8|13485.5|13482.4|13480.6|13478.1|321
1712277900000|2024-04-05 00:45:00|13483.5|13480|13481.4|13477.9|13483.9|13481.2|13480.3|13476.9|281
1712278200000|2024-04-05 00:50:00|13481.5|13478|13479.5|13476|13481.9|13478.7|13478.8|13476|306
1712278500000|2024-04-05 00:55:00|13479.7|13476.2|13480.6|13478.6|13480.6|13478.6|13478.2|13475.7|204
1712278800000|2024-04-05 01:00:00|13480.7|13478.7|13479.5|13477.5|13481.3|13479.3|13479.4|13477.4|153
1712279100000|2024-04-05 01:05:00|13479.6|13477.6|13480|13478|13480.8|13478.8|13478.9|13476.8|155
1712279400000|2024-04-05 01:10:00|13479.9|13477.9|13479.2|13477.2|13482.7|13480|13478.8|13475.8|203
1712279700000|2024-04-05 01:15:00|13480|13476.5|13480.5|13478.5|13482.2|13479.6|13479.8|13476.5|203
1712280000000|2024-04-05 01:20:00|13480.4|13478.4|13482.7|13480.7|13483.7|13481.7|13480.4|13478.4|199
1712280300000|2024-04-05 01:25:00|13482.8|13480.8|13486.4|13484.4|13486.4|13484.4|13482.7|13480.7|207
1712280600000|2024-04-05 01:30:00|13486.7|13484.7|13490.5|13488.5|13491.2|13488.6|13485.1|13483.1|291
1712280900000|2024-04-05 01:35:00|13490.6|13488.6|13489.3|13485.8|13491.9|13489.5|13488.1|13485.5|294
1712281200000|2024-04-05 01:40:00|13489.2|13485.7|13488.3|13486.3|13489.7|13487.4|13487.4|13484.7|236
1712281500000|2024-04-05 01:45:00|13488.2|13486.2|13493.4|13491.4|13494.5|13491.8|13488.2|13486|301
1712281800000|2024-04-05 01:50:00|13493.3|13491.3|13497.4|13495.4|13497.5|13495.5|13492.7|13490.7|289
1712282100000|2024-04-05 01:55:00|13497.5|13495.5|13495.9|13493.9|13499|13497|13495.6|13493.6|231
1712282400000|2024-04-05 02:00:00|13496|13494|13495.7|13493.7|13496.2|13494.2|13493.8|13491.8|247
1712282700000|2024-04-05 02:05:00|13495.6|13493.6|13497.4|13495.4|13499.4|13497.4|13495.6|13493.6|219
1712283000000|2024-04-05 02:10:00|13497.2|13495.2|13496.8|13494.8|13497.5|13495.5|13496.3|13494.3|177
1712283300000|2024-04-05 02:15:00|13496.9|13494.9|13497.2|13495.2|13497.2|13495.2|13495.5|13493.5|237
1712283600000|2024-04-05 02:20:00|13497.3|13495.3|13497.7|13495.7|13498.7|13496.7|13497.1|13495.1|172
1712283900000|2024-04-05 02:25:00|13497.6|13495.6|13498.1|13496.1|13498.4|13496.2|13496.6|13494.6|204
1712284200000|2024-04-05 02:30:00|13498|13496|13499.3|13495.8|13500|13497.7|13498|13495.7|222
1712284500000|2024-04-05 02:35:00|13499.4|13495.9|13500.7|13498.7|13503.5|13500.9|13498.6|13495.6|224
1712284800000|2024-04-05 02:40:00|13500.6|13498.6|13500.6|13498.6|13501.4|13498.7|13499.6|13497.1|189
1712285100000|2024-04-05 02:45:00|13500.5|13498.5|13499.9|13497.9|13500.5|13498.5|13499.4|13497.4|161
1712285400000|2024-04-05 02:50:00|13500|13498|13498.8|13496.8|13500.2|13498.2|13498.3|13496.3|215
1712285700000|2024-04-05 02:55:00|13499.3|13497.3|13499.5|13497.5|13499.7|13497.7|13499.1|13497.1|93
1712286000000|2024-04-05 03:00:00|13499.4|13497.4|13499.2|13497.2|13499.7|13497.7|13498.7|13496.7|113
1712286300000|2024-04-05 03:05:00|13499.3|13497.3|13500|13498|13500|13498|13499.1|13497.1|102
1712286600000|2024-04-05 03:10:00|13500.1|13498.1|13499.4|13497.4|13500.3|13498.3|13499.2|13497.2|133
1712286900000|2024-04-05 03:15:00|13499.3|13497.3|13496.2|13494.2|13499.4|13497.4|13496.2|13494.2|167
1712287200000|2024-04-05 03:20:00|13496.1|13494.1|13498.4|13496.4|13499.9|13497.4|13495.5|13493.5|204
1712287500000|2024-04-05 03:25:00|13498.5|13496.5|13497.8|13495.8|13498.9|13496.6|13497.6|13495.1|125
1712287800000|2024-04-05 03:30:00|13497.7|13495.7|13498.1|13496.1|13498.4|13496.4|13497.1|13495.1|161
1712288100000|2024-04-05 03:35:00|13498.2|13496.2|13499.4|13497.4|13499.5|13497.5|13498|13496|143
1712288400000|2024-04-05 03:40:00|13499.5|13497.5|13498.4|13496.4|13499.5|13497.5|13498.4|13496.4|155
1712288700000|2024-04-05 03:45:00|13498.5|13496.5|13498|13496|13498.8|13496.8|13497.9|13495.9|124
1712289000000|2024-04-05 03:50:00|13498.1|13496.1|13496.9|13494.9|13498.3|13496.3|13496.9|13494.9|157
1712289300000|2024-04-05 03:55:00|13496.8|13494.8|13497.4|13493.9|13497.5|13494.8|13495.8|13493.8|217
1712289600000|2024-04-05 04:00:00|13497.3|13493.8|13495.8|13493.8|13497.6|13495.1|13495.7|13493.7|171
1712289900000|2024-04-05 04:05:00|13495.9|13493.9|13495.9|13493.9|13497.1|13495.1|13495.9|13493.9|130
1712290200000|2024-04-05 04:10:00|13496|13494|13498.8|13496.8|13499.1|13497.1|13495.9|13493.9|165
1712290500000|2024-04-05 04:15:00|13498.9|13496.9|13498.7|13496.7|13499.4|13497.4|13498.6|13496.6|173
1712290800000|2024-04-05 04:20:00|13498.6|13496.6|13497.7|13495.7|13499.4|13496.7|13497.5|13495.4|149
1712291100000|2024-04-05 04:25:00|13497.6|13495.6|13497.2|13495.2|13498.1|13496.1|13497.1|13495.1|57
1712291400000|2024-04-05 04:30:00|13497.3|13495.3|13498.2|13496.2|13499.2|13496.6|13497|13495|164
1712291700000|2024-04-05 04:35:00|13498.1|13496.1|13496.4|13494.4|13498.1|13496.1|13496.3|13494.3|97
1712292000000|2024-04-05 04:40:00|13496.5|13494.5|13496.5|13494.5|13497.1|13495.1|13496.4|13494.4|114
1712292300000|2024-04-05 04:45:00|13496.4|13494.4|13497|13495|13497.9|13495.9|13496.4|13494.4|121
1712292600000|2024-04-05 04:50:00|13496.9|13494.9|13497.2|13493.7|13497.5|13494.9|13496.4|13493.5|186
1712292900000|2024-04-05 04:55:00|13497.1|13493.6|13495.7|13492.2|13497.2|13494.3|13494.5|13491|158
1712293200000|2024-04-05 05:00:00|13495.8|13492.3|13490.9|13488.9|13496.6|13493.1|13490.5|13487.8|213
1712293500000|2024-04-05 05:05:00|13491|13489|13489.7|13487.7|13491|13489|13489.5|13486.9|153
1712293800000|2024-04-05 05:10:00|13489.8|13487.8|13490.9|13488.9|13491|13489|13489.7|13487.5|111
1712294100000|2024-04-05 05:15:00|13490.8|13488.8|13492.2|13490.2|13492.4|13490.4|13490.6|13488.6|145
1712294400000|2024-04-05 05:20:00|13492.3|13490.3|13492.3|13490.3|13492.5|13490.5|13492.1|13490.1|157
1712294700000|2024-04-05 05:25:00|13492.2|13490.2|13491.2|13489.2|13492.3|13490.3|13490.7|13488.7|144
1712295000000|2024-04-05 05:30:00|13491.1|13489.1|13491.8|13489.8|13492.6|13490.6|13490.7|13488.7|141
1712295300000|2024-04-05 05:35:00|13491.7|13489.7|13490.9|13488.9|13492.2|13490.2|13490.7|13488.7|130
1712295600000|2024-04-05 05:40:00|13490.8|13488.8|13490.1|13488.1|13491.2|13489.2|13490.1|13488.1|114
1712295900000|2024-04-05 05:45:00|13490|13488|13488.7|13486.7|13490.2|13488|13488.5|13486.4|144
1712296200000|2024-04-05 05:50:00|13488.6|13486.6|13488.6|13486.6|13488.9|13486.9|13487.4|13485.4|167
1712296500000|2024-04-05 05:55:00|13488.7|13486.7|13489.1|13485.6|13489.3|13487.3|13488.4|13485.6|121
1712296800000|2024-04-05 06:00:00|13489.2|13485.7|13487.5|13484|13489.3|13485.8|13486.3|13483.4|177
1712297100000|2024-04-05 06:05:00|13487.6|13484.1|13488.3|13486.3|13489.8|13487.3|13486.6|13484.1|166
1712297400000|2024-04-05 06:10:00|13488.2|13486.2|13493.8|13491.8|13494|13492|13488.1|13486.1|170
1712297700000|2024-04-05 06:15:00|13493.9|13491.9|13494.1|13492.1|13495.7|13492.8|13492.6|13490.6|176
1712298000000|2024-04-05 06:20:00|13494|13492|13493.4|13491.4|13494.3|13492.3|13493.3|13491.3|101
1712298300000|2024-04-05 06:25:00|13493.3|13491.3|13492.6|13490.6|13494.5|13492|13492.4|13490.4|118
1712298600000|2024-04-05 06:30:00|13492.7|13490.7|13493.7|13491.7|13494.1|13492.1|13492.1|13490.1|157
1712298900000|2024-04-05 06:35:00|13494.7|13492.7|13493|13491|13495.5|13493.3|13492.5|13489.6|154
1712299200000|2024-04-05 06:40:00|13492.9|13490.9|13493.2|13491.2|13494.3|13492.3|13492.6|13490.6|131
1712299500000|2024-04-05 06:45:00|13493.3|13491.3|13492.1|13490.1|13493.3|13491.3|13491.4|13489.4|132
1712299800000|2024-04-05 06:50:00|13492.2|13490.2|13491.2|13489.2|13492.6|13490.6|13490.5|13488.3|158
1712300100000|2024-04-05 06:55:00|13491.3|13489.3|13491.2|13489.2|13492.9|13490.3|13491.1|13487.7|87
1712300400000|2024-04-05 07:00:00|13491.1|13489.1|13486.7|13484.7|13492.4|13489.5|13486.5|13484.5|190
1712300700000|2024-04-05 07:05:00|13486.8|13484.8|13485.7|13483.7|13487.4|13485.4|13483.8|13481.8|194
1712301000000|2024-04-05 07:10:00|13485.8|13483.8|13487.4|13485.4|13488|13485.4|13485.2|13481.7|211
1712301300000|2024-04-05 07:15:00|13487.3|13485.3|13488.3|13484.8|13489.3|13486.9|13487|13484.7|162
1712301600000|2024-04-05 07:20:00|13488.4|13484.9|13486.9|13483.4|13488.8|13486.2|13486.1|13483.4|166
1712301900000|2024-04-05 07:25:00|13485.9|13483.9|13483.7|13481.7|13489.1|13486.2|13483.7|13481.7|206
1712302200000|2024-04-05 07:30:00|13483.6|13481.6|13484.5|13482.5|13485.8|13483.8|13482.4|13480.4|193
1712302500000|2024-04-05 07:35:00|13484.6|13482.6|13482.6|13480.6|13484.7|13482.7|13482.3|13480.3|142
1712302800000|2024-04-05 07:40:00|13482.5|13480.5|13483.9|13481.9|13483.9|13481.9|13481.2|13479.2|146
1712303100000|2024-04-05 07:45:00|13483.8|13481.8|13482.3|13480.3|13483.8|13481.8|13480.3|13478.3|159
1712303400000|2024-04-05 07:50:00|13482.2|13480.2|13482.3|13480.3|13482.4|13480.4|13481.4|13479.4|82
1712303700000|2024-04-05 07:55:00|13482.4|13480.4|13482.9|13480.9|13483.4|13481.4|13481.8|13479.8|147
1712304000000|2024-04-05 08:00:00|13482.8|13480.8|13484.2|13482.2|13484.6|13482.6|13482.8|13480.8|122
1712304300000|2024-04-05 08:05:00|13484.1|13482.1|13484|13482|13484.3|13482.3|13482.6|13480.6|111
1712304600000|2024-04-05 08:10:00|13484.1|13482.1|13484.2|13482.2|13484.4|13482.4|13482.7|13480.7|149
1712304900000|2024-04-05 08:15:00|13484.1|13482.1|13485.7|13483.7|13487.5|13484.6|13483.9|13481.9|122
1712305200000|2024-04-05 08:20:00|13485.8|13483.8|13483.5|13481.5|13486.3|13484.3|13483.5|13481.5|159
1712305500000|2024-04-05 08:25:00|13483.6|13481.6|13483.1|13479.6|13483.8|13481.8|13482.8|13479.3|109
1712305800000|2024-04-05 08:30:00|13483|13479.5|13480.1|13476.6|13483.2|13479.7|13479.4|13476.6|142
1712306100000|2024-04-05 08:35:00|13480.2|13476.7|13480.2|13478.2|13482|13479.4|13479.9|13476.4|150
1712306400000|2024-04-05 08:40:00|13480.3|13478.3|13479.6|13477.6|13482|13480|13479.6|13477.6|150
1712306700000|2024-04-05 08:45:00|13479.5|13477.5|13480.1|13478.1|13481.3|13478.7|13479.5|13476.7|112
1712307000000|2024-04-05 08:50:00|13480|13478|13480.5|13478.5|13480.8|13478.8|13479.9|13477.9|98
1712307300000|2024-04-05 08:55:00|13480.2|13478.2|13481|13477.5|13481|13478.8|13479.6|13477.3|85
1712307600000|2024-04-05 09:00:00|13480.9|13477.4|13481.4|13479.4|13481.8|13479.8|13480.2|13477.4|96
1712307900000|2024-04-05 09:05:00|13481.5|13479.5|13479.4|13477.4|13482|13480|13479.3|13477.3|131
1712308200000|2024-04-05 09:10:00|13479.3|13477.3|13479.4|13477.4|13481.4|13478.9|13479.2|13477.2|135
1712308500000|2024-04-05 09:15:00|13479.5|13477.5|13478.6|13476.6|13479.8|13477.8|13478.4|13476.4|109
1712308800000|2024-04-05 09:20:00|13478.7|13476.7|13478.4|13476.4|13479.4|13477.4|13478.2|13476.2|124
1712309100000|2024-04-05 09:25:00|13478.3|13476.3|13479|13477|13479.1|13477.1|13478.1|13476.1|112
1712309400000|2024-04-05 09:30:00|13478.9|13476.9|13477.5|13475.5|13479.3|13477.3|13477.3|13475.3|89
1712309700000|2024-04-05 09:35:00|13477.6|13475.6|13477.8|13474.3|13478.4|13476|13477.2|13474.3|111
1712310000000|2024-04-05 09:40:00|13477.9|13474.4|13477|13475|13478|13475.3|13476.3|13473.7|93
1712310300000|2024-04-05 09:45:00|13477.1|13475.1|13478.7|13476.7|13479.8|13477|13477.1|13474.3|99
1712310600000|2024-04-05 09:50:00|13478.6|13476.6|13478.3|13476.3|13479.5|13477.1|13478.1|13475.5|91
1712310900000|2024-04-05 09:55:00|13478.4|13476.4|13479.9|13477.9|13479.9|13477.9|13478.3|13476.1|89
1712311200000|2024-04-05 10:00:00|13480|13478|13480.4|13478.4|13481.6|13479.5|13480|13477.9|94
1712311500000|2024-04-05 10:05:00|13480.3|13478.3|13478.7|13476.7|13481.1|13478.4|13478.5|13476.5|107
1712311800000|2024-04-05 10:10:00|13479.6|13476.1|13480.3|13478.3|13481.5|13479.1|13478.4|13475.6|159
1712312100000|2024-04-05 10:15:00|13480.2|13478.2|13478.7|13476.7|13480.4|13478.4|13478.4|13476|66
1712312400000|2024-04-05 10:20:00|13478.6|13476.6|13481.2|13479.2|13481.3|13479.3|13478.4|13476.4|102
1712312700000|2024-04-05 10:25:00|13481.1|13479.1|13480.3|13478.3|13481.1|13479.1|13480.2|13478.2|91
1712313000000|2024-04-05 10:30:00|13480.2|13478.2|13479.8|13476.3|13480.3|13478.3|13479|13475.8|81
1712313300000|2024-04-05 10:35:00|13479.9|13476.4|13479.4|13475.9|13480.1|13476.6|13479.1|13475.6|73
1712313600000|2024-04-05 10:40:00|13479.5|13476|13479|13477|13480.2|13478.1|13478.4|13476|94
1712313900000|2024-04-05 10:45:00|13479.1|13477.1|13479.4|13477.4|13480.6|13478|13479.1|13476.8|85
1712314200000|2024-04-05 10:50:00|13479.5|13477.5|13478.7|13476.7|13479.7|13477.7|13478.2|13476.2|109
1712314500000|2024-04-05 10:55:00|13478.8|13476.8|13478.2|13476.2|13479.2|13477.2|13478.2|13476.2|101
1712314800000|2024-04-05 11:00:00|13478.4|13476.4|13478.9|13476.9|13479.5|13477.5|13478.2|13476.2|83
1712315100000|2024-04-05 11:05:00|13479|13477|13478.3|13476.3|13479|13477|13478|13476|72
1712315400000|2024-04-05 11:10:00|13478.4|13476.4|13479.2|13477.2|13480.3|13477.6|13478.4|13475.7|94
1712315700000|2024-04-05 11:15:00|13479.3|13477.3|13479.4|13477.4|13479.6|13477.6|13478.4|13476.4|92
1712316000000|2024-04-05 11:20:00|13479.3|13477.3|13478.8|13476.8|13480.4|13477.5|13477.8|13474.9|133
1712316300000|2024-04-05 11:25:00|13478.9|13476.9|13478.9|13476.9|13479.2|13477.2|13478.4|13476.4|144
1712316600000|2024-04-05 11:30:00|13478.8|13476.8|13478.6|13476.6|13478.9|13476.9|13478.4|13476.4|60
1712316900000|2024-04-05 11:35:00|13478.7|13476.7|13477.6|13474.1|13478.7|13476.7|13476.4|13474|75
1712317200000|2024-04-05 11:40:00|13477.5|13474|13476.6|13474.6|13478.5|13475.8|13476.5|13474|71
1712317500000|2024-04-05 11:45:00|13476.7|13474.7|13476.1|13474.1|13476.8|13474.8|13475.3|13473.3|90
1712317800000|2024-04-05 11:50:00|13476.2|13474.2|13477.5|13475.5|13477.5|13475.5|13475.8|13473.8|80
1712318100000|2024-04-05 11:55:00|13477.4|13475.4|13479.5|13476|13479.5|13477|13477.3|13475.3|90
1712318400000|2024-04-05 12:00:00|13479.6|13476.1|13475.8|13473.8|13479.6|13476.8|13475.8|13473.2|165
1712318700000|2024-04-05 12:05:00|13475.7|13473.7|13476.1|13474.1|13477.5|13474.5|13475.7|13473.4|203
1712319000000|2024-04-05 12:10:00|13476.2|13474.2|13474.7|13472.7|13476.2|13474.2|13474.5|13472.5|116
1712319300000|2024-04-05 12:15:00|13474.8|13472.8|13473.4|13471.4|13475.1|13473|13473.4|13471.4|149
1712319600000|2024-04-05 12:20:00|13473.5|13471.5|13474.2|13470.7|13474.3|13471.6|13473|13470.3|163
1712319900000|2024-04-05 12:25:00|13474.1|13470.6|13478.5|13469.5|13478.5|13471.4|13473|13468.1|201
1712320200000|2024-04-05 12:30:00|13479.3|13468.5|13510.9|13507.4|13517|13513.5|13479.3|13467.5|805
1712320500000|2024-04-05 12:35:00|13510.8|13507.3|13502.7|13499.2|13511|13507.5|13495.8|13492.3|581
1712320800000|2024-04-05 12:40:00|13502.8|13499.3|13499.7|13496.2|13505.4|13501.9|13497.8|13494.3|541
1712321100000|2024-04-05 12:45:00|13499.5|13496|13512.3|13508.8|13512.7|13509.2|13498.1|13495.6|404
1712321400000|2024-04-05 12:50:00|13512.2|13508.7|13509.6|13506.1|13513.7|13510.2|13508.5|13505|372
1712321700000|2024-04-05 12:55:00|13509.7|13506.2|13504.1|13502.1|13510.2|13507.4|13503.6|13501.6|351
1712322000000|2024-04-05 13:00:00|13503.9|13501.9|13507.1|13505.1|13508.2|13505.3|13501|13498.3|396
1712322300000|2024-04-05 13:05:00|13507.2|13505.2|13513.2|13511.2|13515|13512.2|13507.2|13504.6|380
1712322600000|2024-04-05 13:10:00|13513.3|13511.3|13513.1|13511.1|13514.6|13512.6|13511.7|13508.2|288
1712322900000|2024-04-05 13:15:00|13513|13511|13507.3|13503.8|13513.4|13511|13504.5|13501|381
1712323200000|2024-04-05 13:20:00|13506.4|13504.4|13507|13503.5|13508.1|13505.7|13505.2|13501.7|240
1712323500000|2024-04-05 13:25:00|13506.9|13503.4|13505.2|13503.2|13507.4|13505.4|13504|13500.6|268
1712323800000|2024-04-05 13:30:00|13505.9|13502.4|13506.1|13502.6|13509|13506.1|13504.2|13500.7|357
1712324100000|2024-04-05 13:35:00|13506|13502.5|13506.3|13504.3|13507|13504.3|13502.8|13499.8|359
1712324400000|2024-04-05 13:40:00|13506.4|13504.4|13511.4|13507.9|13511.8|13509.1|13506.4|13504.4|288
1712324700000|2024-04-05 13:45:00|13510.7|13508.7|13511.1|13509.1|13511.9|13509.9|13510|13507.7|247
1712325000000|2024-04-05 13:50:00|13511.3|13509.3|13504.8|13501.3|13512|13510|13504.7|13501.2|260
1712325300000|2024-04-05 13:55:00|13504.6|13501.1|13505.8|13502.3|13505.8|13502.9|13502.9|13500|198
1712325600000|2024-04-05 14:00:00|13505.7|13502.2|13509|13507|13510.6|13508|13505.4|13501.9|210
1712325900000|2024-04-05 14:05:00|13508.9|13506.9|13509.4|13505.9|13511|13507.5|13507.6|13504.4|238
1712326200000|2024-04-05 14:10:00|13509.3|13505.8|13498.5|13495|13509.5|13506|13498.5|13495|361
1712326500000|2024-04-05 14:15:00|13498.4|13494.9|13501.8|13498.3|13502.3|13499.2|13497.4|13493.9|242
1712326800000|2024-04-05 14:20:00|13501.9|13498.4|13498.5|13495|13502.7|13499.7|13498.4|13494.9|249
1712327100000|2024-04-05 14:25:00|13498.4|13494.9|13496.6|13493.1|13499.4|13495.9|13495.4|13491.9|314
1712327400000|2024-04-05 14:30:00|13496.5|13493|13492.9|13490.9|13498.6|13495.1|13492.5|13489|363
1712327700000|2024-04-05 14:35:00|13493|13491|13496.9|13493.4|13498.4|13495.5|13492.9|13489.8|361
1712328000000|2024-04-05 14:40:00|13496.5|13493|13492.7|13489.2|13496.7|13493.2|13492.1|13488.6|305
1712328300000|2024-04-05 14:45:00|13492.6|13489.1|13492.4|13490.4|13494.1|13491.1|13491.5|13488.5|256
1712328600000|2024-04-05 14:50:00|13492.5|13490.5|13494.5|13491|13494.8|13491.6|13491.9|13489.6|305
1712328900000|2024-04-05 14:55:00|13494.6|13491.1|13495.9|13493.9|13497.8|13495|13494.1|13490.6|304
1712329200000|2024-04-05 15:00:00|13495.8|13493.8|13495.5|13492|13498.3|13496.3|13494.6|13491.5|370
1712329500000|2024-04-05 15:05:00|13495.4|13491.9|13491.6|13488.1|13495.7|13492.2|13490.4|13487.5|248
1712329800000|2024-04-05 15:10:00|13491.7|13488.2|13489.8|13487.8|13491.7|13489|13489.6|13487.5|202
1712330100000|2024-04-05 15:15:00|13489.9|13487.9|13490.9|13488.9|13491.8|13489.4|13489.8|13487.1|257
1712330400000|2024-04-05 15:20:00|13491|13489|13489.7|13487.7|13491.7|13489.2|13489.5|13487.5|256
1712330700000|2024-04-05 15:25:00|13489.6|13487.6|13490.2|13486.7|13491|13488.2|13488.3|13486|175
1712331000000|2024-04-05 15:30:00|13489.4|13487.4|13490.2|13486.7|13490.8|13488|13488.4|13485.7|194
1712331300000|2024-04-05 15:35:00|13490.3|13486.8|13486.5|13483|13491.6|13489.1|13485.5|13482.9|185
1712331600000|2024-04-05 15:40:00|13486.4|13482.9|13486.3|13482.8|13487.6|13484.8|13485.4|13482.4|189
1712331900000|2024-04-05 15:45:00|13486.2|13482.7|13485.5|13482|13486.3|13483|13484.1|13480.6|223
1712332200000|2024-04-05 15:50:00|13485.6|13482.1|13484.2|13480.7|13485.7|13483|13483.6|13480.3|223
1712332500000|2024-04-05 15:55:00|13484.1|13480.6|13483.8|13480.3|13484.3|13481.6|13483|13479.5|162
1712332800000|2024-04-05 16:00:00|13483.9|13480.4|13483.1|13479.6|13484|13480.5|13482.3|13479.4|173
1712333100000|2024-04-05 16:05:00|13483.2|13479.7|13482.1|13478.6|13483.3|13479.8|13481.9|13478.4|162
1712333400000|2024-04-05 16:10:00|13482.2|13478.7|13481.8|13478.3|13482.3|13479.5|13481.3|13478|164
1712333700000|2024-04-05 16:15:00|13481.7|13478.2|13481.9|13478.4|13482|13479.1|13480.9|13478|163
1712334000000|2024-04-05 16:20:00|13481.8|13478.3|13481.6|13478.1|13482|13479.2|13481.1|13478.1|133
1712334300000|2024-04-05 16:25:00|13481.7|13478.2|13483|13479.5|13483.1|13479.6|13481.6|13478.1|136
1712334600000|2024-04-05 16:30:00|13483.1|13479.6|13485.3|13481.8|13486.2|13482.7|13482.8|13479.3|155
1712334900000|2024-04-05 16:35:00|13485.2|13481.7|13483.9|13480.4|13485.3|13481.8|13483.9|13480.4|124
1712335200000|2024-04-05 16:40:00|13484|13480.5|13482.6|13480.6|13484.1|13481.3|13482.6|13479.9|194
1712335500000|2024-04-05 16:45:00|13482.7|13480.7|13483.9|13481.9|13484.7|13482|13482.5|13479.8|156
1712335800000|2024-04-05 16:50:00|13483.8|13481.8|13484.7|13481.2|13485.1|13482.3|13483.8|13481.1|137
1712336100000|2024-04-05 16:55:00|13483.9|13481.9|13484|13482|13485|13483|13483.7|13480.9|132
1712336400000|2024-04-05 17:00:00|13483.9|13481.9|13482.8|13480.8|13484.8|13482.3|13482.7|13480|216
1712336700000|2024-04-05 17:05:00|13482.7|13480.7|13484.7|13481.2|13485|13482.1|13482.7|13480.5|154
1712337000000|2024-04-05 17:10:00|13483.9|13481.9|13486|13482.5|13486|13483.2|13483.8|13481.1|94
1712337300000|2024-04-05 17:15:00|13485.9|13482.4|13485.3|13483.3|13486|13483.4|13485|13482.2|149
1712337600000|2024-04-05 17:20:00|13486.1|13482.6|13485.7|13482.2|13486.1|13483|13484.8|13482.1|106
1712337900000|2024-04-05 17:25:00|13485.6|13482.1|13484.3|13480.8|13486|13482.5|13483.7|13480.7|105
1712338200000|2024-04-05 17:30:00|13484.2|13480.7|13484|13480.5|13484.4|13480.9|13483.8|13480.3|126
1712338500000|2024-04-05 17:35:00|13483.9|13480.4|13484|13480.5|13484.4|13481.1|13483|13480.2|143
1712338800000|2024-04-05 17:40:00|13484.1|13480.6|13484.4|13480.9|13484.7|13481.2|13483.7|13480.2|150
1712339100000|2024-04-05 17:45:00|13484.3|13480.8|13484.9|13481.4|13485.2|13482.3|13484.3|13480.8|167
1712339400000|2024-04-05 17:50:00|13485|13481.5|13486.3|13482.8|13486.4|13483.3|13484.9|13481.4|130
1712339700000|2024-04-05 17:55:00|13486.4|13482.9|13487.3|13483.8|13488.2|13485.4|13486.3|13482.8|128
1712340000000|2024-04-05 18:00:00|13487.2|13483.7|13486.4|13484.4|13488.1|13485.3|13486.2|13483.4|153
1712340300000|2024-04-05 18:05:00|13486.5|13484.5|13484.4|13480.9|13486.6|13484.5|13483.6|13480.9|187
1712340600000|2024-04-05 18:10:00|13484.5|13481|13484|13480.5|13484.6|13481.8|13483.1|13480.3|144
1712340900000|2024-04-05 18:15:00|13484.1|13480.6|13484.4|13480.9|13484.6|13481.9|13483.2|13480.4|148
1712341200000|2024-04-05 18:20:00|13484.5|13481|13484.6|13481.1|13484.7|13482|13483.6|13480.8|155
1712341500000|2024-04-05 18:25:00|13484.7|13481.2|13485|13481.5|13485.1|13482.3|13483.6|13480.8|156
1712341800000|2024-04-05 18:30:00|13484.9|13481.4|13484.7|13481.2|13485|13481.5|13484.3|13480.8|131
1712342100000|2024-04-05 18:35:00|13484.8|13481.3|13482.9|13480.9|13485.3|13481.9|13482.8|13480.2|178
1712342400000|2024-04-05 18:40:00|13483|13481|13483.1|13479.6|13484.1|13481.4|13482.8|13479.3|164
1712342700000|2024-04-05 18:45:00|13483.2|13479.7|13484|13480.5|13484.1|13480.6|13483|13479.5|134
1712343000000|2024-04-05 18:50:00|13484.1|13480.6|13485.7|13482.2|13486.2|13483.2|13484|13480.5|133
1712343300000|2024-04-05 18:55:00|13485.8|13482.3|13486.9|13483.4|13487|13483.5|13485.1|13482.2|88
1712343600000|2024-04-05 19:00:00|13487|13483.5|13487.5|13484|13487.9|13484.4|13486.7|13483.2|105
1712343900000|2024-04-05 19:05:00|13487.6|13484.1|13489.5|13486|13489.5|13486|13487.5|13484|107
1712344200000|2024-04-05 19:10:00|13489.6|13486.1|13489.3|13485.8|13490.3|13486.8|13489.3|13485.8|87
1712344500000|2024-04-05 19:15:00|13489.4|13485.9|13489.5|13486|13489.6|13486.1|13489.2|13485.7|72
1712344800000|2024-04-05 19:20:00|13489.6|13486.1|13489.6|13486.1|13490|13486.5|13489.4|13485.9|61
1712345100000|2024-04-05 19:25:00|13489.5|13486|13487|13483.5|13489.6|13486.1|13486|13482.5|94
1712345400000|2024-04-05 19:30:00|13487.1|13483.6|13486.7|13483.2|13487.8|13484.3|13486.7|13483.2|87
1712345700000|2024-04-05 19:35:00|13486.8|13483.3|13489|13485.5|13489|13485.5|13486.7|13483.2|99
1712346000000|2024-04-05 19:40:00|13488.9|13485.4|13490|13486.5|13490.1|13486.6|13488.9|13485.4|123
1712346300000|2024-04-05 19:45:00|13489.9|13486.4|13489.7|13486.2|13490|13486.5|13488.7|13485.2|150
1712346600000|2024-04-05 19:50:00|13489.8|13486.3|13487.9|13484.4|13489.8|13486.3|13487.8|13484.3|104
1712346900000|2024-04-05 19:55:00|13487.8|13484.3|13489.5|13486|13489.6|13486.1|13487.7|13484.2|95
1712347200000|2024-04-05 20:00:00|13489.6|13486.1|13490.6|13487.1|13490.8|13487.3|13489.3|13485.8|93
1712347500000|2024-04-05 20:05:00|13490.5|13487|13490.5|13487|13490.7|13487.2|13490.4|13486.9|40
1712347800000|2024-04-05 20:10:00|13490.4|13486.9|13490.4|13486.9|13490.7|13487.2|13490.3|13486.8|80
1712348100000|2024-04-05 20:15:00|13490.5|13487|13490.1|13486.6|13490.8|13487.3|13490|13486.5|82
1712348400000|2024-04-05 20:20:00|13490.2|13486.7|13490.1|13486.6|13490.2|13486.7|13489.8|13486.3|90
1712348700000|2024-04-05 20:25:00|13490|13486.5|13489.7|13486.2|13490.2|13486.7|13489.7|13486.2|46
1712349000000|2024-04-05 20:30:00|13489.6|13486.1|13487.2|13483.7|13490.3|13486.8|13487.2|13483.7|89
1712349300000|2024-04-05 20:35:00|13487.3|13483.8|13490.1|13486.6|13490.4|13486.9|13486.9|13483.4|97
1712349600000|2024-04-05 20:40:00|13490|13486.5|13489.3|13485.8|13490.2|13486.7|13489.3|13485.8|39
1712349900000|2024-04-05 20:45:00|13489.4|13485.9|13490|13486.5|13490.2|13486.7|13489.3|13485.8|133
1712350200000|2024-04-05 20:50:00|13489.9|13486.4|13489.9|13486.4|13490|13486.5|13489.7|13486.2|27
1712350500000|2024-04-05 20:55:00|13490|13486.5|13489.9|13486.4|13490|13486.5|13489.3|13485.8|38
1712520000000|2024-04-07 20:00:00|13488.7|13474.3|13488.7|13474.5|13494.2|13474.5|13488.7|13472.9|7
1712520300000|2024-04-07 20:05:00|13494.2|13475.1|13492.8|13478.2|13494.2|13478.5|13492.8|13475.1|3
1712520600000|2024-04-07 20:10:00|13491.4|13481.2|13493.9|13476.9|13493.9|13481.2|13485.7|13474.6|4
1712520900000|2024-04-07 20:15:00|13488.7|13474.6|13492.3|13475.1|13496.6|13478.9|13487.2|13474.6|154
1712521200000|2024-04-07 20:20:00|13488.7|13474.6|13492.8|13475|13492.8|13475|13488.7|13474.6|3
1712521500000|2024-04-07 20:25:00|13490.1|13474.5|13488.7|13474.6|13492.8|13475|13488.7|13474.5|4
1712521800000|2024-04-07 20:30:00|13492.3|13475.1|13493.1|13475.6|13493.1|13475.7|13491.2|13474.7|11
1712522100000|2024-04-07 20:35:00|13492.8|13474.9|13495.9|13478.8|13495.9|13478.8|13488.7|13474.9|5
1712522400000|2024-04-07 20:40:00|13499.9|13482.8|13499.9|13482.8|13499.9|13482.8|13491.1|13474.1|3
1712522700000|2024-04-07 20:45:00|13497.9|13480.8|13486.8|13483.3|13498.4|13483.3|13486.8|13475.2|9
1712523000000|2024-04-07 20:50:00|13488.2|13475.1|13490.8|13475.4|13491.7|13478.9|13488.2|13475.1|8
1712523300000|2024-04-07 20:55:00|13490.5|13475.3|13490|13477.4|13491.3|13479|13488.2|13475.2|23
1712523600000|2024-04-07 21:00:00|13488.2|13475.9|13488.2|13475.1|13490.3|13476.2|13488.2|13474.2|14
1712523900000|2024-04-07 21:05:00|13489.2|13475.2|13498.6|13482.6|13500.1|13484.1|13489.2|13475.2|33
1712524200000|2024-04-07 21:10:00|13499.5|13483.5|13498.5|13482.5|13500.1|13484.1|13497.5|13481.5|30
1712524500000|2024-04-07 21:15:00|13499.7|13483.7|13498.9|13482.9|13499.7|13483.7|13497.3|13481.3|18
1712524800000|2024-04-07 21:20:00|13497.3|13481.3|13498.5|13482.5|13499.7|13483.7|13497.3|13481.3|16
1712525100000|2024-04-07 21:25:00|13500.8|13484.8|13497.6|13481.6|13501.9|13485.9|13497.6|13481.6|24
1712525400000|2024-04-07 21:30:00|13499.5|13483.5|13499.7|13483.7|13500.8|13484.8|13497.2|13481.2|92
1712525700000|2024-04-07 21:35:00|13500.2|13484.2|13496.8|13480.8|13500.5|13484.5|13496.2|13480.2|40
1712526000000|2024-04-07 21:40:00|13496.7|13480.7|13497.7|13481.7|13498.5|13482.5|13496.6|13480.6|32
1712526300000|2024-04-07 21:45:00|13500.5|13484.5|13491.2|13477.5|13500.5|13484.5|13490.6|13475.5|102
1712526600000|2024-04-07 21:50:00|13491.3|13476.7|13491.6|13480.4|13496.1|13480.6|13490.8|13476.3|103
1712526900000|2024-04-07 21:55:00|13491.5|13479.9|13500.9|13484.9|13502.1|13486.1|13491.5|13478.9|107
1712527200000|2024-04-07 22:00:00|13498.6|13482.6|13494.4|13484.1|13500|13487.9|13492|13477.5|449
1712527500000|2024-04-07 22:05:00|13494.5|13484.8|13494.2|13486|13495.8|13487.4|13493.1|13484.7|128
1712527800000|2024-04-07 22:10:00|13494.1|13486.1|13496.9|13493.3|13500.7|13493.3|13494.1|13485.6|151
1712528100000|2024-04-07 22:15:00|13497|13492.5|13497.7|13494.1|13498.2|13494.7|13496.8|13492.4|61
1712528400000|2024-04-07 22:20:00|13497.8|13494|13497.5|13494|13497.9|13494.4|13497.4|13493.5|30
1712528700000|2024-04-07 22:25:00|13497.6|13494.1|13496.5|13493|13497.6|13494.1|13496.4|13492.8|84
1712529000000|2024-04-07 22:30:00|13496.4|13492.9|13495.1|13491.6|13496.8|13493.1|13494.8|13491.3|127
1712529300000|2024-04-07 22:35:00|13494.9|13491.4|13494.9|13491.4|13495.3|13491.8|13494.7|13491.2|68
1712529600000|2024-04-07 22:40:00|13495|13491.5|13495.8|13492.3|13496.4|13492.9|13494.7|13491.2|51
1712529900000|2024-04-07 22:45:00|13495.9|13492.4|13496.1|13492.6|13496.3|13492.8|13495.7|13492.2|46
1712530200000|2024-04-07 22:50:00|13496|13492.5|13497.3|13493.8|13497.3|13493.8|13495|13491.5|54
1712530500000|2024-04-07 22:55:00|13497.2|13493.7|13496|13492.5|13497.3|13493.8|13496|13492.5|41
1712530800000|2024-04-07 23:00:00|13496.1|13492.6|13493.1|13489.6|13496.3|13492.8|13491.9|13488.4|144
1712531100000|2024-04-07 23:05:00|13493.2|13489.7|13489.9|13486.4|13493.2|13489.7|13489.8|13486.3|171
1712531400000|2024-04-07 23:10:00|13489.7|13486.2|13491.4|13487.9|13491.5|13488|13489.6|13486.1|142
1712531700000|2024-04-07 23:15:00|13491.3|13487.8|13491.9|13488.4|13492.7|13489.2|13491.2|13487.7|153
1712532000000|2024-04-07 23:20:00|13492|13488.5|13492.3|13488.8|13492.6|13489.1|13491.6|13488.1|183
1712532300000|2024-04-07 23:25:00|13492.4|13488.9|13493.2|13489.7|13493.2|13490.1|13491.4|13488.3|194
1712532600000|2024-04-07 23:30:00|13493.3|13489.8|13492.4|13488.9|13493.7|13491|13491.9|13488.4|134
1712532900000|2024-04-07 23:35:00|13492.3|13488.8|13492.1|13488.6|13492.6|13489.7|13491.6|13488.6|40
1712533200000|2024-04-07 23:40:00|13492|13488.5|13492.1|13488.6|13492.4|13489.5|13491.5|13488.3|57
1712533500000|2024-04-07 23:45:00|13492|13488.5|13493.6|13490.1|13493.6|13490.4|13491.8|13488.3|149
1712533800000|2024-04-07 23:50:00|13493.9|13490.4|13495|13491.5|13495.2|13492.5|13493.9|13490.4|127
1712534100000|2024-04-07 23:55:00|13495.1|13491.6|13494.2|13492.2|13495.2|13492.8|13493.5|13491.4|116
1712534400000|2024-04-08 00:00:00|13494.1|13492.1|13499.5|13496|13499.9|13497|13494|13492|231
1712534700000|2024-04-08 00:05:00|13499.3|13495.8|13499.4|13495.9|13500.8|13498.2|13498.9|13495.4|250
1712535000000|2024-04-08 00:10:00|13499.3|13495.8|13501|13497.5|13501|13498|13498.7|13495.5|132
1712535300000|2024-04-08 00:15:00|13500.9|13497.4|13500.3|13496.8|13501|13498.4|13499.3|13496.5|146
1712535600000|2024-04-08 00:20:00|13500.2|13496.7|13500|13496.5|13501.3|13498.8|13498.7|13496|158
1712535900000|2024-04-08 00:25:00|13499.3|13497.3|13501.2|13499.2|13501.8|13499.3|13498.8|13496|127
1712536200000|2024-04-08 00:30:00|13501.1|13499.1|13500.7|13498.7|13501.1|13499.1|13500.3|13498.3|114
1712536500000|2024-04-08 00:35:00|13500.6|13498.6|13501.3|13499.3|13501.3|13499.3|13499|13497|101
1712536800000|2024-04-08 00:40:00|13500.9|13498.9|13500.8|13498.8|13501.4|13499.4|13500.4|13498.4|76
1712537100000|2024-04-08 00:45:00|13500.6|13498.6|13501|13499|13501.9|13499.1|13499.4|13496.6|134
1712537400000|2024-04-08 00:50:00|13500.9|13498.9|13498.6|13496.6|13501.8|13499.7|13498.6|13496.6|153
1712537700000|2024-04-08 00:55:00|13499|13497|13498.7|13496.7|13500|13497.9|13498.1|13496.1|168
1712538000000|2024-04-08 01:00:00|13498.8|13496.8|13497.3|13495.3|13500.6|13497.8|13495.8|13493.2|433
1712538300000|2024-04-08 01:05:00|13497.4|13495.4|13497.9|13494.4|13498.1|13495.9|13495.1|13492.6|297
1712538600000|2024-04-08 01:10:00|13498|13494.5|13495.9|13492.4|13498.5|13495.6|13494.1|13491.4|258
1712538900000|2024-04-08 01:15:00|13495.8|13492.3|13496|13492.5|13496.3|13492.8|13494.1|13490.6|246
1712539200000|2024-04-08 01:20:00|13496.1|13492.6|13495.7|13492.2|13497.4|13494.4|13495.5|13492|269
1712539500000|2024-04-08 01:25:00|13495.8|13492.3|13497.9|13494.4|13499.2|13495.7|13495.8|13492.3|219
1712539800000|2024-04-08 01:30:00|13498|13494.5|13496.3|13492.8|13498|13495|13494.6|13492.3|280
1712540100000|2024-04-08 01:35:00|13496.4|13492.9|13495.3|13491.8|13496.5|13493.2|13494.1|13491.2|206
1712540400000|2024-04-08 01:40:00|13494.5|13492.5|13494|13490.5|13495.5|13492.6|13493.3|13489.8|212
1712540700000|2024-04-08 01:45:00|13493.9|13490.4|13496.1|13492.6|13496.8|13494|13493.1|13490.4|195
1712541000000|2024-04-08 01:50:00|13496|13492.5|13494.4|13492.4|13496|13492.8|13494.1|13491.3|192
1712541300000|2024-04-08 01:55:00|13494.5|13492.5|13494.2|13490.7|13495.4|13492.5|13493.1|13490.2|221
1712541600000|2024-04-08 02:00:00|13494.1|13490.6|13494.4|13492.4|13495.3|13492.6|13492.6|13489.9|173
1712541900000|2024-04-08 02:05:00|13494.5|13492.5|13493.9|13491.9|13495.4|13492.7|13493.9|13491.2|100
1712542200000|2024-04-08 02:10:00|13494|13492|13489.9|13487.9|13494|13492|13489.9|13487.9|200
1712542500000|2024-04-08 02:15:00|13489.8|13487.8|13489.4|13487.4|13490|13488|13488.6|13486.6|122
1712542800000|2024-04-08 02:20:00|13489.5|13487.5|13489.8|13487.8|13490.2|13488.2|13489.3|13487.3|102
1712543100000|2024-04-08 02:25:00|13489.7|13487.7|13488.8|13486.8|13490.5|13488.5|13488.2|13485.3|124
1712543400000|2024-04-08 02:30:00|13488.7|13486.7|13486.4|13484.4|13488.7|13486.7|13486|13484|131
1712543700000|2024-04-08 02:35:00|13486.3|13484.3|13485|13483|13487.6|13485.6|13485|13483|212
1712544000000|2024-04-08 02:40:00|13485.1|13483.1|13484.3|13482.3|13485.5|13483.5|13483.9|13481.9|141
1712544300000|2024-04-08 02:45:00|13484.2|13482.2|13483|13481|13484.5|13482.5|13482.1|13480.1|159
1712544600000|2024-04-08 02:50:00|13483.1|13481.1|13482.9|13480.9|13484.4|13482.4|13482.9|13480.9|140
1712544900000|2024-04-08 02:55:00|13482.8|13480.8|13484.6|13482.6|13484.7|13482.7|13482.7|13480.7|125
1712545200000|2024-04-08 03:00:00|13484.5|13482.5|13485|13483|13485.3|13483.3|13484.2|13482.2|135
1712545500000|2024-04-08 03:05:00|13485.1|13483.1|13484.9|13482.9|13485.4|13483.4|13484.6|13482.6|127
1712545800000|2024-04-08 03:10:00|13485|13483|13486.2|13484.2|13486.6|13484.6|13484.9|13482.9|143
1712546100000|2024-04-08 03:15:00|13486.1|13484.1|13487.5|13485.5|13487.6|13485.6|13485.7|13483.7|143
1712546400000|2024-04-08 03:20:00|13487.6|13485.6|13487|13485|13487.9|13485.9|13485.9|13483.9|136
1712546700000|2024-04-08 03:25:00|13486.9|13484.9|13488.6|13486.6|13488.6|13486.6|13486.3|13484.3|131
1712547000000|2024-04-08 03:30:00|13488.7|13486.7|13492.1|13490.1|13492.3|13490.3|13488.6|13486.6|139
1712547300000|2024-04-08 03:35:00|13492.2|13490.2|13491.7|13489.7|13492.5|13490.5|13491.5|13489.5|91
1712547600000|2024-04-08 03:40:00|13491.6|13489.6|13490|13488|13492|13490|13489.6|13487.6|97
1712547900000|2024-04-08 03:45:00|13490.1|13488.1|13492.8|13490.8|13493.6|13491.6|13490|13488|139
1712548200000|2024-04-08 03:50:00|13492.7|13490.7|13492|13490|13492.9|13490.9|13491.4|13489.4|103
1712548500000|2024-04-08 03:55:00|13491.9|13489.9|13491.2|13489.2|13492|13490|13491.2|13489.2|77
1712548800000|2024-04-08 04:00:00|13491.3|13489.3|13490.9|13488.9|13491.3|13489.3|13490.1|13488.1|96
1712549100000|2024-04-08 04:05:00|13491|13489|13491|13489|13491.3|13489.3|13490.8|13488.8|54
1712549400000|2024-04-08 04:10:00|13491.1|13489.1|13491.2|13489.2|13492|13490|13490.9|13488.9|94
1712549700000|2024-04-08 04:15:00|13491.1|13489.1|13492.4|13490.4|13492.7|13490.7|13491.1|13489.1|84
1712550000000|2024-04-08 04:20:00|13492.5|13490.5|13492.5|13490.5|13493.3|13490.6|13492.1|13489.7|69
1712550300000|2024-04-08 04:25:00|13492.4|13490.4|13493.3|13491.3|13493.5|13491.5|13492.2|13490.2|101
1712550600000|2024-04-08 04:30:00|13493.2|13491.2|13493.1|13491.1|13493.5|13491.5|13492.4|13490.4|86
1712550900000|2024-04-08 04:35:00|13493.2|13491.2|13494.1|13492.1|13495.4|13493.4|13493.1|13491.1|72
1712551200000|2024-04-08 04:40:00|13494.2|13492.2|13494.2|13492.2|13494.5|13492.5|13494.1|13492.1|76
1712551500000|2024-04-08 04:45:00|13494.3|13492.3|13493.4|13491.4|13494.3|13492.3|13493.1|13491.1|93
1712551800000|2024-04-08 04:50:00|13493.3|13491.3|13493.8|13491.8|13494.6|13492.6|13493.2|13491.2|96
1712552100000|2024-04-08 04:55:00|13493.9|13491.9|13495.3|13491.8|13495.5|13492.6|13493.8|13491.1|70
1712552400000|2024-04-08 05:00:00|13495.2|13491.7|13492|13490|13495.2|13492.6|13492|13490|103
1712552700000|2024-04-08 05:05:00|13492.1|13490.1|13492.8|13490.8|13493|13491|13492|13490|97
1712553000000|2024-04-08 05:10:00|13492.9|13490.9|13492.8|13490.8|13493.6|13491.6|13492.6|13490.6|64
1712553300000|2024-04-08 05:15:00|13492.9|13490.9|13492.6|13490.6|13492.9|13490.9|13491.3|13489.3|71
1712553600000|2024-04-08 05:20:00|13492.5|13490.5|13491.6|13489.6|13492.8|13490.8|13491.2|13489.2|82
1712553900000|2024-04-08 05:25:00|13491.7|13489.7|13492|13490|13492.3|13490.3|13491.4|13489.4|87
1712554200000|2024-04-08 05:30:00|13491.9|13489.9|13492.5|13490.5|13493.3|13491.3|13491.7|13489.7|130
1712554500000|2024-04-08 05:35:00|13492.6|13490.6|13492.9|13490.9|13493.9|13491.9|13491.6|13489.6|153
1712554800000|2024-04-08 05:40:00|13492.8|13490.8|13493.4|13491.4|13493.5|13491.5|13492.4|13490.4|113
1712555100000|2024-04-08 05:45:00|13493.3|13491.3|13495.1|13493.1|13495.3|13493.3|13493.1|13491.1|157
1712555400000|2024-04-08 05:50:00|13495.2|13493.2|13495.2|13493.2|13495.3|13493.3|13494.5|13492.5|159
1712555700000|2024-04-08 05:55:00|13495.1|13493.1|13494.7|13492.7|13495.4|13493.4|13494.6|13492.6|91
1712556000000|2024-04-08 06:00:00|13494.8|13492.8|13494.2|13492.2|13495.8|13492.8|13493.4|13490.9|142
1712556300000|2024-04-08 06:05:00|13494.3|13492.3|13493.4|13491.4|13494.5|13492.5|13492.5|13489.5|244
1712556600000|2024-04-08 06:10:00|13493.5|13491.5|13494.7|13492.7|13494.8|13492.8|13492.6|13490.6|202
1712556900000|2024-04-08 06:15:00|13494.8|13492.8|13496.1|13494.1|13496.5|13494.5|13494.7|13492.7|198
1712557200000|2024-04-08 06:20:00|13496.2|13494.2|13495.6|13493.6|13496.5|13494.5|13494.6|13492.6|181
1712557500000|2024-04-08 06:25:00|13495.5|13493.5|13495.4|13493.4|13495.8|13493.8|13495.2|13493.2|117
1712557800000|2024-04-08 06:30:00|13495.3|13493.3|13495.1|13493.1|13495.8|13493.8|13494.3|13492.3|187
1712558100000|2024-04-08 06:35:00|13495.2|13493.2|13495|13493|13496.6|13494|13494.4|13492.2|203
1712558400000|2024-04-08 06:40:00|13494.9|13492.9|13497.7|13494.2|13498.3|13495.3|13494.9|13492.4|128
1712558700000|2024-04-08 06:45:00|13497.8|13494.3|13496.6|13493.1|13497.8|13494.3|13495.2|13492.5|101
1712559000000|2024-04-08 06:50:00|13496.5|13493|13495.1|13493.1|13496.5|13493.9|13494.4|13492.4|132
1712559300000|2024-04-08 06:55:00|13495|13493|13489.6|13487.6|13495|13493|13488.9|13486.1|183
1712559600000|2024-04-08 07:00:00|13489.7|13487.7|13489|13485.5|13490.5|13487.7|13487.7|13485|224
1712559900000|2024-04-08 07:05:00|13488.9|13485.4|13492.5|13489|13493|13489.5|13487.7|13484.9|206
1712560200000|2024-04-08 07:10:00|13492.3|13488.8|13489.9|13486.4|13492.3|13488.8|13489.8|13486.3|198
1712560500000|2024-04-08 07:15:00|13489.8|13486.3|13489|13485.5|13490.3|13486.8|13488.6|13485.1|196
1712560800000|2024-04-08 07:20:00|13488.9|13485.4|13489|13485.5|13489.7|13486.8|13488.2|13485.3|144
1712561100000|2024-04-08 07:25:00|13489.1|13485.6|13489.6|13486.1|13489.8|13486.3|13488.7|13485.2|162
1712561400000|2024-04-08 07:30:00|13489.7|13486.2|13490.2|13486.7|13491.5|13488|13489.6|13486.1|197
1712561700000|2024-04-08 07:35:00|13490.1|13486.6|13489.1|13487.1|13491.3|13488.2|13488.5|13485.7|180
1712562000000|2024-04-08 07:40:00|13489|13487|13490.1|13486.6|13490.9|13488.4|13487.4|13485.2|176
1712562300000|2024-04-08 07:45:00|13489.4|13487.4|13488.4|13486.4|13490.1|13487.6|13488.4|13485.7|167
1712562600000|2024-04-08 07:50:00|13488.5|13486.5|13488.1|13486.1|13488.8|13486.8|13487.3|13485.3|138
1712562900000|2024-04-08 07:55:00|13488|13486|13490.9|13488.9|13492.3|13490.3|13488|13486|200
1712563200000|2024-04-08 08:00:00|13491|13489|13490.5|13488.5|13491.2|13489.2|13489.3|13487.3|184
1712563500000|2024-04-08 08:05:00|13490.6|13488.6|13489|13487|13490.6|13488.6|13488.2|13486.2|132
1712563800000|2024-04-08 08:10:00|13489.1|13487.1|13489|13487|13489.8|13487.8|13488.9|13486.9|160
1712564100000|2024-04-08 08:15:00|13488.9|13486.9|13494|13490.5|13494.5|13491|13488.8|13486.3|198
1712564400000|2024-04-08 08:20:00|13494.1|13490.6|13494.6|13491.1|13495.6|13493.6|13493.1|13490.5|235
1712564700000|2024-04-08 08:25:00|13494.7|13491.2|13496.4|13492.9|13496.5|13493.6|13493.9|13490.4|225
1712565000000|2024-04-08 08:30:00|13496.5|13493|13492.2|13490.2|13496.5|13493.8|13492.2|13490.2|184
1712565300000|2024-04-08 08:35:00|13492.1|13490.1|13493.1|13491.1|13493.4|13491.4|13491.7|13489.7|176
1712565600000|2024-04-08 08:40:00|13493.3|13491.3|13492|13490|13493.7|13491.7|13492|13490|176
1712565900000|2024-04-08 08:45:00|13492.1|13490.1|13494|13492|13494.5|13492.5|13491.7|13489.7|143
1712566200000|2024-04-08 08:50:00|13494.1|13492.1|13495|13493|13495.6|13493.6|13494|13492|130
1712566500000|2024-04-08 08:55:00|13495.1|13493.1|13495.7|13493.7|13495.8|13493.8|13494.9|13492.9|100
1712566800000|2024-04-08 09:00:00|13495.8|13493.8|13494.7|13492.7|13497.9|13494.4|13494.3|13490.8|188
1712567100000|2024-04-08 09:05:00|13494.5|13492.5|13496.3|13494.3|13497.1|13494.7|13494.4|13491.7|195
1712567400000|2024-04-08 09:10:00|13496.4|13494.4|13495.9|13493.9|13497.6|13494.9|13495.7|13493.4|220
1712567700000|2024-04-08 09:15:00|13496|13494|13496.5|13493|13497.8|13494.5|13495.8|13492.8|197
1712568000000|2024-04-08 09:20:00|13496.6|13493.1|13495.7|13493.7|13497.3|13494.5|13495.4|13492.8|202
1712568300000|2024-04-08 09:25:00|13495.8|13493.8|13495.3|13493.3|13496.8|13494.8|13494.9|13492.9|147
1712568600000|2024-04-08 09:30:00|13495.2|13493.2|13493.7|13491.7|13495.3|13493.3|13493.5|13491.2|142
1712568900000|2024-04-08 09:35:00|13493.6|13491.6|13495|13493|13495.5|13493.1|13492.8|13489.9|214
1712569200000|2024-04-08 09:40:00|13494.9|13492.9|13493.7|13491.7|13495.3|13493.3|13493.5|13491.1|172
1712569500000|2024-04-08 09:45:00|13493.6|13491.6|13493.7|13490.2|13493.8|13491.6|13493.1|13489.6|173
1712569800000|2024-04-08 09:50:00|13493.8|13490.3|13494.6|13491.1|13495.1|13492.2|13493|13490.1|236
1712570100000|2024-04-08 09:55:00|13494.7|13491.2|13495.8|13492.3|13496|13493.2|13493.4|13490.3|187
1712570400000|2024-04-08 10:00:00|13495.9|13492.4|13493.9|13490.4|13497.1|13493.6|13493.9|13490.4|173
1712570700000|2024-04-08 10:05:00|13493.8|13490.3|13494.7|13491.2|13494.7|13491.2|13493.4|13489.9|153
1712571000000|2024-04-08 10:10:00|13494.9|13491.4|13494.7|13491.2|13495.3|13492.2|13493.9|13490.5|112
1712571300000|2024-04-08 10:15:00|13494.8|13491.3|13494.7|13491.2|13495|13491.5|13494.2|13490.7|86
1712571600000|2024-04-08 10:20:00|13494.6|13491.1|13492.5|13489|13494.7|13491.2|13492.5|13489|123
1712571900000|2024-04-08 10:25:00|13492.6|13489.1|13491.8|13488.3|13492.7|13489.2|13491.2|13487.7|132
1712572200000|2024-04-08 10:30:00|13491.9|13488.4|13491.3|13487.8|13492|13488.5|13490.7|13487.2|65
1712572500000|2024-04-08 10:35:00|13491.4|13487.9|13491.3|13489.3|13491.6|13489.3|13490.4|13487.8|99
1712572800000|2024-04-08 10:40:00|13491.4|13489.4|13490.8|13488.8|13491.9|13489.6|13490.5|13487.6|147
1712573100000|2024-04-08 10:45:00|13490.9|13488.9|13491|13489|13491.3|13489.3|13490.8|13488.8|76
1712573400000|2024-04-08 10:50:00|13491.1|13489.1|13491.2|13487.7|13491.8|13489.8|13490.5|13487.6|78
1712573700000|2024-04-08 10:55:00|13491.1|13487.6|13489.9|13487.9|13491.3|13488.5|13489.8|13487.5|109
1712574000000|2024-04-08 11:00:00|13490|13488|13488.7|13486.7|13490.2|13488.1|13488.6|13486.4|166
1712574300000|2024-04-08 11:05:00|13488.6|13486.6|13490.4|13488.4|13490.9|13488.9|13488.6|13486.6|135
1712574600000|2024-04-08 11:10:00|13490.3|13488.3|13492.8|13490.8|13492.8|13490.8|13490.1|13488.1|151
1712574900000|2024-04-08 11:15:00|13492.7|13490.7|13492.6|13490.6|13493.5|13491|13492|13489.7|165
1712575200000|2024-04-08 11:20:00|13492.7|13490.7|13492.5|13490.5|13493.4|13490.7|13491.4|13489.4|139
1712575500000|2024-04-08 11:25:00|13492.6|13490.6|13493.7|13491.7|13494.7|13492.7|13492.5|13490.5|141
1712575800000|2024-04-08 11:30:00|13493.6|13491.6|13496|13494|13496.1|13494.1|13493.6|13491.6|141
1712576100000|2024-04-08 11:35:00|13495.9|13493.9|13496|13494|13496.4|13494.4|13495.2|13493.2|124
1712576400000|2024-04-08 11:40:00|13495.9|13493.9|13496|13494|13496.3|13494.3|13495.4|13493.4|154
1712576700000|2024-04-08 11:45:00|13496.1|13494.1|13494.3|13492.3|13496.8|13494.8|13494.3|13492.3|189
1712577000000|2024-04-08 11:50:00|13494.4|13492.4|13494.6|13492.6|13494.7|13492.7|13492.6|13490|136
1712577300000|2024-04-08 11:55:00|13494.7|13492.7|13496.8|13493.3|13496.8|13493.7|13494.6|13492.4|126
1712577600000|2024-04-08 12:00:00|13496.7|13493.2|13493.9|13491.9|13497.6|13494.5|13493.9|13491.8|159
1712577900000|2024-04-08 12:05:00|13494|13492|13497.5|13495.5|13498.2|13496.1|13493.9|13491.2|164
1712578200000|2024-04-08 12:10:00|13497.6|13495.6|13496.4|13494.4|13497.8|13495.8|13495.5|13493.5|150
1712578500000|2024-04-08 12:15:00|13496.3|13494.3|13495.3|13493.3|13497|13495|13494.7|13492.7|130
1712578800000|2024-04-08 12:20:00|13495.2|13493.2|13497.3|13493.8|13498.1|13494.7|13495.2|13492.5|132
1712579100000|2024-04-08 12:25:00|13497.2|13493.7|13496.2|13494.2|13499|13495.5|13496.1|13493.5|149
1712579400000|2024-04-08 12:30:00|13496.3|13494.3|13496.1|13492.6|13497.7|13495|13495|13492.5|124
1712579700000|2024-04-08 12:35:00|13496|13492.5|13493|13491|13496.1|13493.6|13492.5|13490.5|151
1712580000000|2024-04-08 12:40:00|13493.1|13491.1|13495.6|13492.1|13495.8|13492.9|13492|13490|131
1712580300000|2024-04-08 12:45:00|13495.7|13492.2|13492|13488.5|13495.8|13493.3|13491|13488.3|142
1712580600000|2024-04-08 12:50:00|13492.1|13488.6|13491.6|13488.1|13492.5|13489|13490.7|13487.9|118
1712580900000|2024-04-08 12:55:00|13491.5|13488|13491.3|13487.8|13492.1|13488.6|13491.2|13487.7|138
1712581200000|2024-04-08 13:00:00|13491.2|13487.7|13484.9|13481.4|13491.2|13487.7|13484.8|13481.3|180
1712581500000|2024-04-08 13:05:00|13484.6|13481.1|13486.1|13484.1|13486.4|13484.4|13484.1|13480.6|168
1712581800000|2024-04-08 13:10:00|13486|13484|13486.3|13484.3|13486.5|13484.5|13485.8|13483.8|98
1712582100000|2024-04-08 13:15:00|13486.4|13484.4|13486.7|13484.7|13487.1|13485.1|13485.5|13483.5|127
1712582400000|2024-04-08 13:20:00|13486.6|13484.6|13484.6|13481.1|13486.6|13484.6|13483.7|13480.9|89
1712582700000|2024-04-08 13:25:00|13484.7|13481.2|13483.5|13481.5|13485|13482.3|13483.3|13480.5|145
1712583000000|2024-04-08 13:30:00|13483.6|13481.6|13481.3|13477.8|13483.6|13481.6|13481.2|13477.7|206
1712583300000|2024-04-08 13:35:00|13481.5|13478|13480|13476.5|13482.2|13479.1|13479.6|13476.4|186
1712583600000|2024-04-08 13:40:00|13479.9|13476.4|13478.5|13475|13480.5|13477|13477.1|13474.5|230
1712583900000|2024-04-08 13:45:00|13478.6|13475.1|13476.5|13474.5|13478.7|13475.2|13475.4|13472.6|172
1712584200000|2024-04-08 13:50:00|13476.6|13474.6|13478.5|13475|13479|13476|13476.5|13474.2|184
1712584500000|2024-04-08 13:55:00|13478.6|13475.1|13478.3|13476.3|13478.9|13476.5|13476.4|13474.4|185
1712584800000|2024-04-08 14:00:00|13478.2|13476.2|13483|13481|13483.1|13481.1|13478.2|13476.2|245
1712585100000|2024-04-08 14:05:00|13482.9|13480.9|13485.1|13483.1|13485.5|13483.1|13481.6|13479.5|236
1712585400000|2024-04-08 14:10:00|13485|13483|13484.7|13482.7|13486.2|13484.2|13484.1|13481.8|220
1712585700000|2024-04-08 14:15:00|13484.8|13482.8|13485.4|13483.4|13486.5|13484|13484.5|13481.5|206
1712586000000|2024-04-08 14:20:00|13485.5|13483.5|13482|13480|13485.5|13483.5|13482|13479.2|171
1712586300000|2024-04-08 14:25:00|13481.8|13479.8|13479.7|13477.7|13482.6|13480.1|13478.9|13476.4|178
1712586600000|2024-04-08 14:30:00|13479.8|13477.8|13479.5|13477.5|13481.3|13479.3|13478.9|13476.9|252
1712586900000|2024-04-08 14:35:00|13479.4|13477.4|13480.3|13476.8|13480.5|13478.4|13478.8|13476.7|150
1712587200000|2024-04-08 14:40:00|13480.4|13476.9|13480.8|13478.8|13481.7|13479.7|13479.3|13476.7|170
1712587500000|2024-04-08 14:45:00|13480.7|13478.7|13481.1|13477.6|13482|13479.6|13480.3|13477.5|166
1712587800000|2024-04-08 14:50:00|13481|13477.5|13478.5|13476.5|13481.1|13478|13478.3|13475.7|178
1712588100000|2024-04-08 14:55:00|13478.4|13476.4|13479.8|13477.8|13481.3|13478.7|13478.4|13475.7|195
1712588400000|2024-04-08 15:00:00|13479.7|13477.7|13479.6|13476.1|13480.9|13478.9|13479.4|13476|183
1712588700000|2024-04-08 15:05:00|13479.7|13476.2|13477.7|13474.2|13479.7|13476.9|13477.5|13474.1|141
1712589000000|2024-04-08 15:10:00|13477.6|13474.1|13477.9|13474.4|13478.1|13474.6|13476.7|13473.2|134
1712589300000|2024-04-08 15:15:00|13478|13474.5|13480|13476.5|13480|13476.9|13477.6|13474.1|151
1712589600000|2024-04-08 15:20:00|13479.9|13476.4|13478.9|13475.4|13480|13477.2|13478.3|13475.2|154
1712589900000|2024-04-08 15:25:00|13478.8|13475.3|13479.4|13475.9|13479.7|13477.2|13478.2|13475.3|149
1712590200000|2024-04-08 15:30:00|13478.7|13476.7|13476.9|13474.9|13479.8|13476.9|13476.4|13474.4|128
1712590500000|2024-04-08 15:35:00|13477|13475|13478.8|13476.8|13479.6|13477.2|13476.8|13474.6|154
1712590800000|2024-04-08 15:40:00|13478.9|13476.9|13479.1|13477.1|13480|13478|13478.8|13476.8|84
1712591100000|2024-04-08 15:45:00|13479.2|13477.2|13477.7|13475.7|13479.7|13477.7|13477.6|13475.6|120
1712591400000|2024-04-08 15:50:00|13477.8|13475.8|13479.6|13476.1|13479.6|13476.8|13477.6|13475.2|138
1712591700000|2024-04-08 15:55:00|13479.7|13476.2|13479|13475.5|13480.2|13476.7|13478.5|13475|146
1712592000000|2024-04-08 16:00:00|13478.9|13475.4|13479.9|13476.4|13480|13476.5|13478.8|13475.3|156
1712592300000|2024-04-08 16:05:00|13480|13476.5|13480.6|13477.1|13481.2|13478.4|13479.6|13476.5|101
1712592600000|2024-04-08 16:10:00|13480.7|13477.2|13480.9|13478.9|13482.5|13479.2|13479.9|13477.2|171
1712592900000|2024-04-08 16:15:00|13481.2|13479.2|13482.7|13479.2|13482.8|13480|13480.8|13478.2|127
1712593200000|2024-04-08 16:20:00|13482.6|13479.1|13483.1|13479.6|13483.4|13480.4|13481.9|13479.1|158
1712593500000|2024-04-08 16:25:00|13483|13479.5|13482.1|13478.6|13483.2|13480|13481.8|13478.3|126
1712593800000|2024-04-08 16:30:00|13482|13478.5|13481.7|13478.2|13482.5|13479|13481.7|13478.2|133
1712594100000|2024-04-08 16:35:00|13481.8|13478.3|13481.8|13478.3|13482.5|13479|13481.6|13478.1|109
1712594400000|2024-04-08 16:40:00|13481.9|13478.4|13481.9|13478.4|13482.1|13478.9|13480.8|13478|95
1712594700000|2024-04-08 16:45:00|13482|13478.5|13482.4|13478.9|13482.4|13478.9|13481.7|13478.2|65
1712595000000|2024-04-08 16:50:00|13482.3|13478.8|13481.8|13478.3|13482.6|13479.1|13481.7|13478.2|94
1712595300000|2024-04-08 16:55:00|13481.7|13478.2|13481.5|13478|13482.1|13478.8|13480.7|13478|100
1712595600000|2024-04-08 17:00:00|13481.6|13478.1|13480.9|13478.9|13481.6|13479.1|13480.6|13477.9|60
1712595900000|2024-04-08 17:05:00|13480.8|13478.8|13479.8|13476.3|13481|13479|13478.8|13476.2|115
1712596200000|2024-04-08 17:10:00|13479.9|13476.4|13478.9|13476.9|13480.2|13477.4|13478.7|13476.1|79
1712596500000|2024-04-08 17:15:00|13479|13477|13478.9|13476.9|13479.9|13477.2|13478.6|13476.1|93
1712596800000|2024-04-08 17:20:00|13478.8|13476.8|13477|13475|13479.6|13476.9|13476.9|13474.4|89
1712597100000|2024-04-08 17:25:00|13477.1|13475.1|13475.2|13471.7|13478.4|13475.4|13475.2|13471.7|111
1712597400000|2024-04-08 17:30:00|13475|13471.5|13474.4|13470.9|13475.7|13472.2|13474|13470.9|77
1712597700000|2024-04-08 17:35:00|13474.5|13471|13474.1|13470.6|13475.1|13471.6|13473.9|13470.4|79
1712598000000|2024-04-08 17:40:00|13474.2|13470.7|13474.3|13470.8|13474.6|13471.4|13472.9|13469.8|104
1712598300000|2024-04-08 17:45:00|13474.4|13470.9|13475.5|13472|13476|13472.5|13474.4|13470.9|82
1712598600000|2024-04-08 17:50:00|13475.4|13471.9|13475.9|13472.4|13476.1|13472.6|13475.2|13471.7|94
1712598900000|2024-04-08 17:55:00|13476|13472.5|13476|13472.5|13476.1|13472.6|13475|13471.5|105
1712599200000|2024-04-08 18:00:00|13476.1|13472.6|13475.6|13472.1|13476.1|13472.6|13474.8|13471.3|92
1712599500000|2024-04-08 18:05:00|13475.7|13472.2|13474.9|13472.9|13475.9|13473.1|13474.8|13472.1|68
1712599800000|2024-04-08 18:10:00|13475|13473|13474.9|13472.9|13475.8|13473.1|13474.8|13472.1|53
1712600100000|2024-04-08 18:15:00|13475|13473|13474.2|13472.2|13475|13473|13473.8|13470.9|69
1712600400000|2024-04-08 18:20:00|13474.1|13472.1|13473.9|13471.9|13475|13472.3|13473.8|13471|104
1712600700000|2024-04-08 18:25:00|13474|13472|13473.6|13470.1|13474.5|13472|13473.3|13469.8|54
1712601000000|2024-04-08 18:30:00|13472.9|13470.9|13474.3|13470.8|13474.7|13472|13472.9|13470.1|104
1712601300000|2024-04-08 18:35:00|13474.2|13470.7|13473.3|13471.3|13474.7|13471.5|13473.2|13470.2|84
1712601600000|2024-04-08 18:40:00|13473.2|13471.2|13474.2|13470.7|13474.6|13471.4|13473.2|13470.5|112
1712601900000|2024-04-08 18:45:00|13474.1|13470.6|13474.1|13470.6|13474.5|13471|13473.7|13470.2|93
1712602200000|2024-04-08 18:50:00|13474.2|13470.7|13476|13472.5|13476.1|13473.3|13474.1|13470.6|87
1712602500000|2024-04-08 18:55:00|13475.9|13472.4|13476.3|13472.8|13476.9|13473.8|13475.7|13472.4|109
1712602800000|2024-04-08 19:00:00|13476.2|13472.7|13475.2|13471.7|13476.3|13472.8|13474.1|13470.6|113
1712603100000|2024-04-08 19:05:00|13475.3|13471.8|13475.7|13472.2|13475.8|13472.3|13474.8|13471.3|103
1712603400000|2024-04-08 19:10:00|13475.6|13472.1|13475.6|13472.1|13475.7|13472.2|13475.5|13472|57
1712603700000|2024-04-08 19:15:00|13475.7|13472.2|13475.7|13472.2|13475.9|13472.4|13475.4|13471.9|61
1712604000000|2024-04-08 19:20:00|13475.8|13472.3|13475.7|13472.2|13475.8|13472.3|13475.5|13472|29
1712604300000|2024-04-08 19:25:00|13475.6|13472.1|13475.3|13471.8|13475.7|13472.9|13474.9|13471.7|36
1712604600000|2024-04-08 19:30:00|13475.4|13471.9|13475.7|13472.2|13475.8|13472.3|13475.3|13471.8|40
1712604900000|2024-04-08 19:35:00|13475.8|13472.3|13475.4|13471.9|13475.8|13472.3|13475.4|13471.9|57
1712605200000|2024-04-08 19:40:00|13475.5|13472|13476|13472.5|13476.1|13472.6|13475.3|13471.8|90
1712605500000|2024-04-08 19:45:00|13476.1|13472.6|13475.5|13472|13476.5|13473|13474.5|13471|93
1712605800000|2024-04-08 19:50:00|13475.6|13472.1|13477.2|13473.7|13477.3|13473.8|13475.6|13472.1|49
1712606100000|2024-04-08 19:55:00|13477.1|13473.6|13476.5|13473|13477.4|13473.9|13476.2|13472.7|115
1712606400000|2024-04-08 20:00:00|13476.6|13473.1|13476.6|13473.1|13476.8|13473.3|13476.4|13472.9|74
1712606700000|2024-04-08 20:05:00|13476.5|13473|13476.5|13473|13476.7|13473.2|13476.2|13472.7|79
1712607000000|2024-04-08 20:10:00|13476.6|13473.1|13476.1|13472.6|13476.6|13473.1|13475.6|13472.1|53
1712607300000|2024-04-08 20:15:00|13476|13472.5|13476|13472.5|13476.1|13472.6|13475.7|13472.2|103
1712607600000|2024-04-08 20:20:00|13476.1|13472.6|13475.9|13472.4|13476.1|13472.6|13475.8|13472.3|74
1712607900000|2024-04-08 20:25:00|13476|13472.5|13475.9|13472.4|13476|13472.5|13475.7|13472.2|45
1712608200000|2024-04-08 20:30:00|13475.8|13472.3|13476.4|13472.9|13476.6|13473.1|13475.8|13472.3|59
1712608500000|2024-04-08 20:35:00|13476.5|13473|13476.4|13472.9|13476.6|13473.1|13476.3|13472.8|56
1712608800000|2024-04-08 20:40:00|13476.5|13473|13476.4|13472.9|13476.5|13473|13476.3|13472.8|27
1712609100000|2024-04-08 20:45:00|13476.3|13472.8|13476.5|13473|13476.9|13473.4|13476.3|13472.8|25
1712609400000|2024-04-08 20:50:00|13476.4|13472.9|13476.3|13472.8|13476.6|13473.1|13476.2|13472.7|51
1712609700000|2024-04-08 20:55:00|13476.4|13472.9|13477.6|13471.9|13478|13473.1|13476.1|13471.8|55
1712610000000|2024-04-08 21:00:00|13479.5|13470.9|13492.3|13476.3|13492.6|13476.6|13479.5|13469.6|41
1712610300000|2024-04-08 21:05:00|13492.5|13476.5|13491.2|13475.2|13492.6|13476.6|13491|13475|33
1712610600000|2024-04-08 21:10:00|13491|13475|13491|13475|13492|13476|13490.9|13474.9|28
1712610900000|2024-04-08 21:15:00|13490.8|13474.8|13488.9|13472.9|13490.8|13474.8|13487.5|13471.5|101
1712611200000|2024-04-08 21:20:00|13488.7|13472.7|13486|13470|13488.9|13472.9|13485.5|13469.5|104
1712611500000|2024-04-08 21:25:00|13486.1|13470.1|13487.6|13471.6|13491.2|13475.2|13484.4|13469.2|144
1712611800000|2024-04-08 21:30:00|13487.9|13471.9|13486.8|13471.8|13488|13472.4|13486.8|13471.2|164
1712612100000|2024-04-08 21:35:00|13487|13471.9|13486.8|13470.8|13487.3|13472|13485.3|13470.7|254
1712612400000|2024-04-08 21:40:00|13486.7|13470.9|13485.5|13469.5|13488.5|13472.5|13482.8|13467|299
1712612700000|2024-04-08 21:45:00|13485.4|13469.8|13484.2|13469.1|13488|13472|13483.2|13468.1|734
1712613000000|2024-04-08 21:50:00|13484.5|13469|13485.8|13469.8|13487.7|13471.7|13483.1|13467.9|753
1712613300000|2024-04-08 21:55:00|13485.6|13469.6|13485.4|13469.4|13488.2|13472.2|13483.4|13468.3|932
1712613600000|2024-04-08 22:00:00|13487.4|13471.4|13475.9|13471.1|13487.4|13471.4|13475.7|13466.6|140
1712613900000|2024-04-08 22:05:00|13476.3|13470.6|13475.6|13471.4|13476.9|13471.6|13474.5|13470|85
1712614200000|2024-04-08 22:10:00|13475.4|13471.6|13475.5|13471.7|13476.1|13471.8|13475.3|13471.1|36
1712614500000|2024-04-08 22:15:00|13475.7|13471.6|13475.2|13470.7|13476.1|13471.6|13474.6|13470.4|56
1712614800000|2024-04-08 22:20:00|13475.3|13471.4|13474.8|13471.3|13475.3|13471.5|13474.8|13471.1|12
1712615100000|2024-04-08 22:25:00|13475.1|13471.6|13476.1|13472.1|13476.1|13472.4|13474.7|13470.7|51
1712615400000|2024-04-08 22:30:00|13476.5|13471.7|13474.8|13471.3|13476.5|13472.4|13474.8|13470.8|69
1712615700000|2024-04-08 22:35:00|13474.7|13471.2|13474.9|13470.9|13475.1|13471.6|13474.6|13470.8|60
1712616000000|2024-04-08 22:40:00|13474.7|13470.8|13474.7|13471.2|13474.8|13471.2|13474.3|13470.7|90
1712616300000|2024-04-08 22:45:00|13474.9|13471.4|13474.7|13471.2|13475|13471.5|13474.6|13471|66
1712616600000|2024-04-08 22:50:00|13474.6|13471.1|13475.5|13472|13475.6|13472.1|13474.4|13470.9|93
1712616900000|2024-04-08 22:55:00|13475.4|13471.9|13474.5|13470.7|13475.8|13472.3|13474.2|13470.7|87
1712617200000|2024-04-08 23:00:00|13474.6|13471|13475.5|13472|13475.7|13472.2|13474.4|13470.9|89
1712617500000|2024-04-08 23:05:00|13475.4|13471.9|13474.4|13470.9|13475.6|13472.1|13474.3|13470.8|70
1712617800000|2024-04-08 23:10:00|13474.5|13471|13474.7|13471.2|13474.7|13471.2|13474.2|13470.7|65
1712618100000|2024-04-08 23:15:00|13474.8|13471.3|13474.4|13470.9|13474.9|13471.4|13474.3|13470.8|112
1712618400000|2024-04-08 23:20:00|13474.3|13470.8|13474.8|13471.3|13474.9|13471.4|13474.3|13470.8|62
1712618700000|2024-04-08 23:25:00|13474.9|13471.4|13474.4|13470.9|13475|13471.5|13474.4|13470.9|74
1712619000000|2024-04-08 23:30:00|13474.5|13471|13473|13469.5|13474.5|13471|13472.9|13469.4|104
1712619300000|2024-04-08 23:35:00|13473.1|13469.6|13473.2|13469.7|13473.4|13469.9|13472.9|13469.4|76
1712619600000|2024-04-08 23:40:00|13473.1|13469.6|13473.1|13469.6|13473.4|13470.5|13472.4|13469.5|83
1712619900000|2024-04-08 23:45:00|13473.2|13469.7|13473.2|13469.7|13473.4|13469.9|13472.9|13469.4|115
1712620200000|2024-04-08 23:50:00|13473.1|13469.6|13475.7|13472.2|13476.5|13473|13473.1|13469.6|113
1712620500000|2024-04-08 23:55:00|13475.8|13472.3|13475.7|13472.2|13476.3|13472.8|13475.6|13472.1|112
1712620800000|2024-04-09 00:00:00|13475.8|13472.3|13476.1|13472.6|13476.2|13473.4|13474.3|13471.5|169
1712621100000|2024-04-09 00:05:00|13476|13472.5|13474.6|13471.1|13477.3|13473.8|13473.1|13470.4|159
1712621400000|2024-04-09 00:10:00|13474.5|13471|13472.6|13470.6|13474.9|13472.2|13472.4|13469.4|192
1712621700000|2024-04-09 00:15:00|13472.5|13470.5|13477|13475|13478.1|13475.5|13472.5|13470.5|163
1712622000000|2024-04-09 00:20:00|13476.7|13474.7|13476.4|13474.4|13477.4|13474.7|13475.6|13472.8|135
1712622300000|2024-04-09 00:25:00|13476.3|13474.3|13478|13474.5|13479|13475.5|13476.2|13473.3|189
1712622600000|2024-04-09 00:30:00|13478.1|13474.6|13475.3|13473.3|13478.2|13474.7|13475.2|13472.4|179
1712622900000|2024-04-09 00:35:00|13475.4|13473.4|13475.4|13471.9|13475.7|13473.4|13473.7|13471.1|210
1712623200000|2024-04-09 00:40:00|13475.5|13472|13477.1|13475.1|13478.3|13475.5|13475.4|13471.9|171
1712623500000|2024-04-09 00:45:00|13477.2|13475.2|13476.5|13474.5|13477.4|13475.4|13476.5|13474.5|138
1712623800000|2024-04-09 00:50:00|13476.4|13474.4|13476.9|13474.9|13477.1|13475.1|13476.4|13474.4|134
1712624100000|2024-04-09 00:55:00|13477|13475|13477.1|13475.1|13478.2|13475.9|13476.8|13474.5|150
1712624400000|2024-04-09 01:00:00|13477.2|13475.2|13478.3|13474.8|13478.5|13475.8|13476.3|13474.3|162
1712624700000|2024-04-09 01:05:00|13478.4|13474.9|13476.9|13474.9|13478.4|13475.1|13476.6|13473.6|184
1712625000000|2024-04-09 01:10:00|13476.8|13474.8|13476.7|13473.2|13477.2|13475|13475.2|13472.8|220
1712625300000|2024-04-09 01:15:00|13476.8|13473.3|13479.5|13477.5|13480.2|13477.5|13476.5|13473|207
1712625600000|2024-04-09 01:20:00|13479.4|13477.4|13480.1|13476.6|13480.5|13478.5|13478.9|13476.5|162
1712625900000|2024-04-09 01:25:00|13480.2|13476.7|13478|13476|13480.2|13477.1|13477.7|13475.6|125
1712626200000|2024-04-09 01:30:00|13477.9|13475.9|13473.3|13469.8|13477.9|13475.9|13473.2|13469.7|234
1712626500000|2024-04-09 01:35:00|13473.4|13469.9|13474.2|13470.7|13474.3|13471.5|13472.6|13469.7|224
1712626800000|2024-04-09 01:40:00|13474.3|13470.8|13475|13473|13475.3|13473.3|13473.4|13470.8|199
1712627100000|2024-04-09 01:45:00|13475.1|13473.1|13474.7|13471.2|13475.9|13473.3|13474.1|13470.7|201
1712627400000|2024-04-09 01:50:00|13474.6|13471.1|13474.2|13472.2|13475.2|13472.7|13474.1|13470.7|188
1712627700000|2024-04-09 01:55:00|13473.9|13471.9|13479.1|13475.6|13479.1|13475.8|13473.9|13471.9|146
1712628000000|2024-04-09 02:00:00|13478.4|13476.4|13478|13476|13480.3|13477.7|13477.6|13475|216
1712628300000|2024-04-09 02:05:00|13478.1|13476.1|13477.9|13474.4|13478.3|13476.3|13476.6|13473.9|152
1712628600000|2024-04-09 02:10:00|13477.8|13474.3|13477.9|13474.4|13478.2|13475.2|13475.9|13472.9|219
1712628900000|2024-04-09 02:15:00|13477.8|13474.3|13475.5|13472|13477.9|13475.1|13475.1|13471.6|177
1712629200000|2024-04-09 02:20:00|13475.4|13471.9|13472.3|13470.3|13475.5|13472|13471.5|13469.1|181
1712629500000|2024-04-09 02:25:00|13472.5|13470.5|13474.4|13472.4|13474.5|13472.5|13472.5|13470.5|145
1712629800000|2024-04-09 02:30:00|13475|13473|13476.1|13474.1|13477.7|13475.7|13475|13472.7|203
1712630100000|2024-04-09 02:35:00|13476.2|13474.2|13476.8|13474.8|13477.8|13475.5|13476|13473.7|174
1712630400000|2024-04-09 02:40:00|13476.7|13474.7|13477.3|13475.3|13477.6|13475.4|13476.2|13473.6|174
1712630700000|2024-04-09 02:45:00|13477.2|13475.2|13477.5|13475.5|13477.6|13475.6|13477|13475|112
1712631000000|2024-04-09 02:50:00|13477.6|13475.6|13477.1|13475.1|13478.5|13476.5|13477.1|13475.1|126
1712631300000|2024-04-09 02:55:00|13477.2|13475.2|13478.5|13476.5|13478.6|13476.5|13476.9|13474.8|129
1712631600000|2024-04-09 03:00:00|13478.4|13476.4|13477.7|13475.7|13478.6|13476.6|13477.1|13475.1|109
1712631900000|2024-04-09 03:05:00|13477.9|13475.9|13476.9|13474.9|13478.3|13476.3|13476.6|13474.6|150
1712632200000|2024-04-09 03:10:00|13477|13475|13476.5|13474.5|13479.2|13476.5|13476|13474|131
1712632500000|2024-04-09 03:15:00|13477.3|13473.8|13476.3|13474.3|13477.3|13474.7|13475.8|13473.5|136
1712632800000|2024-04-09 03:20:00|13476.2|13474.2|13477.3|13475.3|13477.6|13475.6|13476.2|13474.2|199
1712633100000|2024-04-09 03:25:00|13477.2|13475.2|13477.1|13475.1|13477.9|13475.6|13476|13474|161
1712633400000|2024-04-09 03:30:00|13477|13475|13478.4|13476.4|13479.7|13477|13476.6|13474.2|192
1712633700000|2024-04-09 03:35:00|13478.5|13476.5|13478.1|13476.1|13478.5|13476.5|13478|13476|138
1712634000000|2024-04-09 03:40:00|13478.2|13476.2|13478|13476|13478.8|13476.2|13476.7|13474.7|108
1712634300000|2024-04-09 03:45:00|13478.1|13476.1|13478.1|13476.1|13478.9|13476.4|13477.7|13475.3|135
1712634600000|2024-04-09 03:50:00|13478|13476|13478.9|13475.4|13479.3|13476.5|13477.8|13475|174
1712634900000|2024-04-09 03:55:00|13479|13475.5|13478.6|13476.6|13479.4|13476.8|13478.3|13475.3|170
1712635200000|2024-04-09 04:00:00|13478.5|13476.5|13478.4|13476.4|13479.3|13476.6|13478.2|13475.4|140
1712635500000|2024-04-09 04:05:00|13478.5|13476.5|13478.5|13476.5|13479.6|13476.8|13478.1|13475.6|140
1712635800000|2024-04-09 04:10:00|13478.4|13476.4|13479.4|13477.4|13480.1|13477.4|13478.2|13475.5|144
1712636100000|2024-04-09 04:15:00|13479.3|13477.3|13477.9|13475.9|13479.5|13477.5|13477.9|13475.9|179
1712636400000|2024-04-09 04:20:00|13477.8|13475.8|13476.9|13474.9|13477.8|13475.8|13476.4|13474.4|100
1712636700000|2024-04-09 04:25:00|13477|13475|13477.1|13475.1|13477.3|13475.3|13476.8|13474.8|85
1712637000000|2024-04-09 04:30:00|13477|13475|13476.7|13474.7|13477.2|13475.2|13476.7|13474.7|95
1712637300000|2024-04-09 04:35:00|13476.8|13474.8|13477.2|13475.2|13477.3|13475.3|13476.5|13474.5|70
1712637600000|2024-04-09 04:40:00|13477.3|13475.3|13477|13475|13477.3|13475.3|13476.9|13474.9|84
1712637900000|2024-04-09 04:45:00|13477.1|13475.1|13477.9|13474.4|13478|13475.3|13476.7|13474.3|68
1712638200000|2024-04-09 04:50:00|13477.1|13475.1|13478.2|13476.2|13478.3|13476.3|13476.9|13474.9|96
1712638500000|2024-04-09 04:55:00|13478.1|13476.1|13477.5|13475.5|13478.2|13476.2|13477.5|13475.5|82
1712638800000|2024-04-09 05:00:00|13477.6|13475.6|13477|13475|13478.4|13475.8|13476.9|13474.1|134
1712639100000|2024-04-09 05:05:00|13476.9|13474.9|13476.5|13474.5|13477.9|13475.1|13476.3|13473.8|127
1712639400000|2024-04-09 05:10:00|13476.4|13474.4|13476.5|13474.5|13477.8|13475.1|13476.3|13473.6|107
1712639700000|2024-04-09 05:15:00|13476.6|13474.6|13477|13473.5|13477.1|13474.6|13475.4|13472.7|180
1712640000000|2024-04-09 05:20:00|13476.9|13473.4|13477|13475|13477.6|13475.1|13475.9|13473.2|171
1712640300000|2024-04-09 05:25:00|13476.9|13474.9|13477.1|13475.1|13477.2|13475.2|13476.8|13474.8|69
1712640600000|2024-04-09 05:30:00|13477|13475|13478.3|13476.3|13478.5|13476.5|13476.7|13474.7|101
1712640900000|2024-04-09 05:35:00|13478.4|13476.4|13477.9|13475.9|13478.4|13476.4|13477.3|13475.3|148
1712641200000|2024-04-09 05:40:00|13478|13476|13478.5|13476.5|13478.7|13476.6|13477.5|13475|111
1712641500000|2024-04-09 05:45:00|13478.6|13476.6|13477.7|13475.7|13479|13477|13477.7|13475.7|153
1712641800000|2024-04-09 05:50:00|13477.6|13475.6|13478.2|13476.2|13478.3|13476.3|13477.6|13475.6|161
1712642100000|2024-04-09 05:55:00|13478.1|13476.1|13477.3|13475.3|13478.2|13476.2|13476.8|13474.8|138
1712642400000|2024-04-09 06:00:00|13477.2|13475.2|13477.4|13475.4|13477.7|13475.7|13476.6|13474.6|100
1712642700000|2024-04-09 06:05:00|13477.5|13475.5|13475.7|13473.7|13477.8|13475.8|13475.4|13473.4|112
1712643000000|2024-04-09 06:10:00|13475.5|13473.5|13476|13472.5|13476|13473.6|13473.7|13470.9|128
1712643300000|2024-04-09 06:15:00|13476.1|13472.6|13475.8|13473.8|13476.8|13474.2|13475|13472.3|94
1712643600000|2024-04-09 06:20:00|13475.9|13473.9|13478.1|13476.1|13478.2|13476.2|13475.8|13473.8|94
1712643900000|2024-04-09 06:25:00|13478.2|13476.2|13476.4|13474.4|13478.4|13476.4|13476.3|13474.3|116
1712644200000|2024-04-09 06:30:00|13476.5|13474.5|13475.3|13473.3|13476.5|13474.5|13475.1|13473.1|140
1712644500000|2024-04-09 06:35:00|13475.4|13473.4|13477|13475|13477.3|13475.3|13475.3|13472.9|85
1712644800000|2024-04-09 06:40:00|13476.9|13474.9|13474.6|13472.6|13478.1|13476.1|13474.6|13472.6|123
1712645100000|2024-04-09 06:45:00|13474.5|13472.5|13476.3|13474.3|13476.7|13474.7|13474.5|13472.5|106
1712645400000|2024-04-09 06:50:00|13476.4|13474.4|13478.7|13476.7|13479.5|13477.5|13476.4|13474.4|77
1712645700000|2024-04-09 06:55:00|13478.8|13476.8|13479|13477|13479.3|13477.3|13478.2|13476.2|126
1712646000000|2024-04-09 07:00:00|13478.9|13476.9|13478.3|13476.3|13479.4|13477.4|13477.7|13475.7|148
1712646300000|2024-04-09 07:05:00|13478.4|13476.4|13477.5|13475.5|13478.4|13476.4|13476.9|13474.9|118
1712646600000|2024-04-09 07:10:00|13477.4|13475.4|13475.8|13473.8|13477.8|13475.8|13475.7|13473.7|136
1712646900000|2024-04-09 07:15:00|13475.7|13473.7|13477.5|13475.5|13478.2|13476.2|13475.6|13473.6|123
1712647200000|2024-04-09 07:20:00|13477.4|13475.4|13475.4|13473.4|13477.5|13475.5|13475.4|13473.4|134
1712647500000|2024-04-09 07:25:00|13475.3|13473.3|13475.1|13473.1|13475.5|13473.5|13473.5|13471.5|153
1712647800000|2024-04-09 07:30:00|13475.3|13473.3|13473.8|13471.8|13475.5|13473.5|13473.3|13471.3|136
1712648100000|2024-04-09 07:35:00|13473.7|13471.7|13475.9|13473.9|13476.1|13474.1|13473.2|13471.2|133
1712648400000|2024-04-09 07:40:00|13476|13474|13476.1|13474.1|13477.3|13474.5|13475.5|13472.8|130
1712648700000|2024-04-09 07:45:00|13476.2|13474.2|13474.3|13472.3|13476.4|13474.4|13473.6|13471.6|106
1712649000000|2024-04-09 07:50:00|13474.2|13472.2|13473.2|13471.2|13474.6|13472.2|13472.7|13470.7|89
1712649300000|2024-04-09 07:55:00|13473.3|13471.3|13473.9|13471.9|13475.6|13472.3|13473.3|13470.9|128
1712649600000|2024-04-09 08:00:00|13473.8|13471.8|13474.9|13472.9|13475.8|13473.5|13473.1|13471.1|167
1712649900000|2024-04-09 08:05:00|13474.8|13472.8|13475.4|13473.4|13476.7|13474.3|13474.8|13472.6|143
1712650200000|2024-04-09 08:10:00|13475.3|13473.3|13474|13472|13475.3|13473.3|13473.7|13471.7|70
1712650500000|2024-04-09 08:15:00|13473.9|13471.9|13474|13470.5|13474.2|13472|13472.5|13470.4|83
1712650800000|2024-04-09 08:20:00|13474.1|13470.6|13473.1|13471.1|13474.4|13472.2|13473|13470.6|107
1712651100000|2024-04-09 08:25:00|13473.2|13471.2|13473.9|13471.9|13473.9|13471.9|13473.2|13471.2|66
1712651400000|2024-04-09 08:30:00|13474|13472|13473|13471|13474.5|13472.1|13472.4|13470.4|113
1712651700000|2024-04-09 08:35:00|13472.9|13470.9|13472.6|13470.6|13473.1|13471.1|13472.3|13470.3|84
1712652000000|2024-04-09 08:40:00|13472.7|13470.7|13470.6|13468.6|13472.9|13470.9|13470.4|13468.4|100
1712652300000|2024-04-09 08:45:00|13470.7|13468.7|13470.8|13468.8|13470.9|13468.9|13470.3|13468.3|76
1712652600000|2024-04-09 08:50:00|13470.7|13468.7|13471.3|13469.3|13471.5|13469.5|13470.6|13468.6|73
1712652900000|2024-04-09 08:55:00|13471.4|13469.4|13471.2|13469.2|13471.4|13469.4|13470.5|13468.5|70
1712653200000|2024-04-09 09:00:00|13471.3|13469.3|13471.4|13469.4|13472.5|13470.5|13469.2|13467.2|144
1712653500000|2024-04-09 09:05:00|13471.5|13469.5|13470.9|13468.9|13471.5|13469.5|13469.9|13467.3|103
1712653800000|2024-04-09 09:10:00|13471|13469|13468.3|13466.3|13471.9|13469.1|13468.3|13466.3|111
1712654100000|2024-04-09 09:15:00|13468.2|13466.2|13467.5|13465.5|13468.3|13466.3|13467.3|13465.3|77
1712654400000|2024-04-09 09:20:00|13467.6|13465.6|13465.4|13463.4|13467.6|13465.6|13465.3|13463.3|93
1712654700000|2024-04-09 09:25:00|13465.5|13463.5|13460.4|13458.4|13465.6|13463.6|13460.3|13457.5|143
1712655000000|2024-04-09 09:30:00|13460.5|13458.5|13459.6|13457.6|13461.3|13458.7|13459.6|13457.4|108
1712655300000|2024-04-09 09:35:00|13459.7|13457.7|13459.6|13457.6|13460.7|13458.7|13459.5|13457.5|99
1712655600000|2024-04-09 09:40:00|13459.7|13457.7|13459.5|13457.5|13460.1|13458.1|13459.2|13457.2|100
1712655900000|2024-04-09 09:45:00|13459.4|13457.4|13458.5|13456.5|13459.6|13457.6|13458.5|13455.6|104
1712656200000|2024-04-09 09:50:00|13458.6|13456.6|13458.6|13456.6|13459.7|13457.7|13458.3|13456.3|115
1712656500000|2024-04-09 09:55:00|13458.5|13456.5|13459.2|13457.2|13459.7|13457.2|13458.5|13456|68
1712656800000|2024-04-09 10:00:00|13459.1|13457.1|13459.2|13457.2|13459.9|13457.9|13458.4|13456.4|134
1712657100000|2024-04-09 10:05:00|13459.3|13457.3|13459.7|13457.7|13459.7|13457.7|13458.5|13456.5|101
1712657400000|2024-04-09 10:10:00|13459.6|13457.6|13458.9|13456.9|13459.7|13457.7|13458.5|13456.5|111
1712657700000|2024-04-09 10:15:00|13458.8|13456.8|13457.4|13455.4|13458.8|13456.8|13457.1|13455.1|88
1712658000000|2024-04-09 10:20:00|13457.5|13455.5|13457.7|13455.7|13457.7|13455.7|13457.1|13455.1|87
1712658300000|2024-04-09 10:25:00|13457.6|13455.6|13458.6|13456.6|13459.5|13456.8|13457.4|13455.4|89
1712658600000|2024-04-09 10:30:00|13458.7|13456.7|13456.9|13454.9|13459.5|13457|13456.6|13454.6|119
1712658900000|2024-04-09 10:35:00|13456.8|13454.8|13457.6|13455.6|13457.8|13455.8|13456.2|13454.2|104
1712659200000|2024-04-09 10:40:00|13457.7|13455.7|13458.7|13456.7|13458.8|13456.8|13457.2|13455.2|95
1712659500000|2024-04-09 10:45:00|13458.6|13456.6|13457.3|13455.3|13458.7|13456.7|13456.7|13454.7|93
1712659800000|2024-04-09 10:50:00|13457.2|13455.2|13458.1|13456.1|13458.5|13456.5|13457.2|13455.2|100
1712660100000|2024-04-09 10:55:00|13458.2|13456.2|13457.7|13454.2|13458.4|13456.2|13457|13453.6|127
1712660400000|2024-04-09 11:00:00|13457|13455|13457.2|13453.7|13458.3|13455.6|13456.8|13453.6|124
1712660700000|2024-04-09 11:05:00|13457.3|13453.8|13455.8|13452.3|13457.8|13455.2|13454.7|13451.8|127
1712661000000|2024-04-09 11:10:00|13455.7|13452.2|13457.7|13454.2|13458.2|13454.7|13455.4|13451.9|104
1712661300000|2024-04-09 11:15:00|13457.6|13454.1|13458|13454.5|13459.2|13455.7|13457.2|13453.7|124
1712661600000|2024-04-09 11:20:00|13458.3|13454.8|13456.9|13453.4|13458.7|13455.2|13455.4|13453.3|108
1712661900000|2024-04-09 11:25:00|13456.8|13453.3|13456.9|13453.4|13457.5|13454.9|13455.9|13453.3|128
1712662200000|2024-04-09 11:30:00|13456.1|13454.1|13459.3|13455.8|13459.5|13456|13455.9|13453.1|128
1712662500000|2024-04-09 11:35:00|13459.2|13455.7|13462.7|13459.2|13462.8|13459.3|13459.1|13455.6|188
1712662800000|2024-04-09 11:40:00|13462.8|13459.3|13461.8|13458.3|13463|13459.5|13461.1|13457.9|115
1712663100000|2024-04-09 11:45:00|13461.9|13458.4|13461.4|13459.4|13463.6|13460.1|13461.4|13458.4|127
1712663400000|2024-04-09 11:50:00|13461.5|13459.5|13460.6|13458.6|13461.5|13459.5|13460.4|13458.4|62
1712663700000|2024-04-09 11:55:00|13460.5|13458.5|13461.6|13458.1|13462.3|13458.8|13459.3|13457.3|103
1712664000000|2024-04-09 12:00:00|13461.5|13458|13458.5|13456.5|13462.7|13460|13458.4|13456.4|176
1712664300000|2024-04-09 12:05:00|13458.6|13456.6|13456.9|13454.9|13458.7|13456.7|13456.4|13454.4|182
1712664600000|2024-04-09 12:10:00|13457|13455|13456.2|13454.2|13457.6|13455.6|13455.2|13452.6|198
1712664900000|2024-04-09 12:15:00|13456.3|13454.3|13455.6|13453.6|13457.1|13454.4|13454.7|13452.6|133
1712665200000|2024-04-09 12:20:00|13455.7|13453.7|13458|13456|13459.7|13456.3|13455.6|13452.9|222
1712665500000|2024-04-09 12:25:00|13458.1|13456.1|13457|13455|13459.2|13456.5|13457|13454.6|195
1712665800000|2024-04-09 12:30:00|13457.1|13455.1|13454|13450.5|13457.5|13455.5|13453.1|13450.5|225
1712666100000|2024-04-09 12:35:00|13454.1|13450.6|13452.8|13450.8|13454.1|13451.6|13452.3|13450.3|182
1712666400000|2024-04-09 12:40:00|13452.9|13450.9|13451.3|13449.3|13452.9|13450.9|13451|13449|220
1712666700000|2024-04-09 12:45:00|13451.2|13449.2|13450.1|13446.6|13452.6|13449.5|13449.9|13446.4|163
1712667000000|2024-04-09 12:50:00|13450|13446.5|13448.6|13445.1|13450.4|13447|13448|13444.5|241
1712667300000|2024-04-09 12:55:00|13448.5|13445|13449.7|13446.2|13449.7|13446.2|13448.3|13444.8|203
1712667600000|2024-04-09 13:00:00|13449.6|13446.1|13449.9|13447.9|13451|13448.1|13449|13446.1|266
1712667900000|2024-04-09 13:05:00|13450|13448|13449|13447|13451.1|13448.5|13448.8|13446.8|154
1712668200000|2024-04-09 13:10:00|13448.9|13446.9|13447.5|13445.5|13449.5|13447.1|13447.4|13444.8|204
1712668500000|2024-04-09 13:15:00|13448.3|13444.8|13447.6|13444.1|13449.4|13446.5|13447|13444.1|207
1712668800000|2024-04-09 13:20:00|13447.7|13444.2|13444.5|13442.5|13447.7|13444.8|13444.5|13442.5|227
1712669100000|2024-04-09 13:25:00|13444.6|13442.6|13443.4|13441.4|13445.2|13443.2|13443.1|13441.1|190
1712669400000|2024-04-09 13:30:00|13443.3|13441.3|13440.4|13436.9|13443.3|13441.3|13439.6|13436.8|230
1712669700000|2024-04-09 13:35:00|13440.3|13436.8|13440|13438|13441.5|13438.9|13439.7|13436.8|226
1712670000000|2024-04-09 13:40:00|13439.9|13437.9|13442.2|13438.7|13442.2|13439.4|13439.6|13436.6|252
1712670300000|2024-04-09 13:45:00|13442.1|13438.6|13442.9|13440.9|13445.1|13441.6|13440.9|13438.1|285
1712670600000|2024-04-09 13:50:00|13443|13441|13445.6|13443.6|13447|13444.2|13443|13440.7|189
1712670900000|2024-04-09 13:55:00|13445.7|13443.7|13445|13443|13447.6|13445.6|13445|13443|187
1712671200000|2024-04-09 14:00:00|13445.1|13443.1|13442|13440|13445.1|13443.1|13441.6|13439.6|227
1712671500000|2024-04-09 14:05:00|13441.9|13439.9|13442.4|13438.9|13442.6|13440.2|13441.6|13438.7|190
1712671800000|2024-04-09 14:10:00|13442.3|13438.8|13441.6|13438.1|13443.3|13440.5|13440.6|13437.5|263
1712672100000|2024-04-09 14:15:00|13441.5|13438|13442.2|13440.2|13443.2|13440.4|13439.3|13436.7|208
1712672400000|2024-04-09 14:20:00|13442.3|13440.3|13445.2|13441.7|13445.4|13443.3|13442.3|13439.6|187
1712672700000|2024-04-09 14:25:00|13444.4|13442.4|13447.8|13445.8|13448.6|13446.1|13444.4|13441.8|187
1712673000000|2024-04-09 14:30:00|13447.9|13445.9|13449.7|13446.2|13449.8|13447.3|13446.9|13443.4|269
1712673300000|2024-04-09 14:35:00|13449.6|13446.1|13455.6|13453.6|13456.3|13453.6|13448.9|13446.1|279
1712673600000|2024-04-09 14:40:00|13455.7|13453.7|13459.7|13456.2|13461.6|13458.1|13455.1|13452.2|361
1712673900000|2024-04-09 14:45:00|13459.6|13456.1|13459.2|13457.2|13460.3|13457.2|13457.1|13454.1|354
1712674200000|2024-04-09 14:50:00|13459.1|13457.1|13457.5|13454|13460|13457.6|13455.5|13452|396
1712674500000|2024-04-09 14:55:00|13456.7|13454.7|13457|13453.5|13458.3|13455.1|13456.1|13453.2|265
1712674800000|2024-04-09 15:00:00|13456.9|13453.4|13459.1|13455.6|13459.3|13456.1|13456.1|13453.2|253
1712675100000|2024-04-09 15:05:00|13459|13455.5|13460.5|13457|13461.7|13458.2|13458.2|13454.7|275
1712675400000|2024-04-09 15:10:00|13460.6|13457.1|13461.1|13457.6|13461.6|13458.1|13459.8|13456.3|232
1712675700000|2024-04-09 15:15:00|13461|13457.5|13457.3|13453.8|13461.1|13457.8|13456.9|13453.8|238
1712676000000|2024-04-09 15:20:00|13457.2|13453.7|13457.6|13454.1|13458.2|13454.7|13456.4|13452.9|324
1712676300000|2024-04-09 15:25:00|13457.5|13454|13459.1|13455.6|13459.7|13456.2|13455.9|13453.1|251
1712676600000|2024-04-09 15:30:00|13459|13455.5|13458|13456|13459.2|13456|13456.5|13453.5|223
1712676900000|2024-04-09 15:35:00|13457.9|13455.9|13456.4|13452.9|13458.8|13456.1|13456.1|13452.6|226
1712677200000|2024-04-09 15:40:00|13456.3|13452.8|13455.5|13452|13456.6|13453.1|13455.2|13451.7|217
1712677500000|2024-04-09 15:45:00|13455.7|13452.2|13455.5|13452|13456.4|13452.9|13455.3|13451.8|205
1712677800000|2024-04-09 15:50:00|13455.6|13452.1|13455.5|13452|13456|13452.5|13455.2|13451.7|244
1712678100000|2024-04-09 15:55:00|13455.6|13452.1|13457.6|13455.6|13458.6|13455.7|13455.3|13451.8|189
1712678400000|2024-04-09 16:00:00|13457.5|13455.5|13457.7|13454.2|13458.7|13455.6|13457.4|13453.9|207
1712678700000|2024-04-09 16:05:00|13457.6|13454.1|13455.8|13452.3|13458.2|13454.7|13455.7|13452.2|219
1712679000000|2024-04-09 16:10:00|13455.9|13452.4|13455|13451.5|13456.7|13453.2|13454.9|13451.4|219
1712679300000|2024-04-09 16:15:00|13454.9|13451.4|13455|13451.5|13455.2|13451.7|13454.9|13451.4|103
1712679600000|2024-04-09 16:20:00|13455.1|13451.6|13455.5|13452|13455.9|13452.4|13454.9|13451.4|119
1712679900000|2024-04-09 16:25:00|13455.4|13451.9|13455.7|13452.2|13456|13453|13454.9|13451.7|189
1712680200000|2024-04-09 16:30:00|13455.6|13452.1|13453.1|13449.6|13455.7|13452.9|13452.9|13449.4|171
1712680500000|2024-04-09 16:35:00|13453.2|13449.7|13453.4|13449.9|13453.7|13450.2|13453.1|13449.6|199
1712680800000|2024-04-09 16:40:00|13453.5|13450|13454.4|13450.9|13454.4|13450.9|13453.3|13449.8|168
1712681100000|2024-04-09 16:45:00|13454.3|13450.8|13454.1|13450.6|13454.6|13451.1|13454|13450.5|110
1712681400000|2024-04-09 16:50:00|13454|13450.5|13455.4|13451.9|13455.5|13452|13453.4|13449.9|116
1712681700000|2024-04-09 16:55:00|13455.3|13451.8|13456.4|13452.9|13456.9|13453.4|13455.2|13451.7|150
1712682000000|2024-04-09 17:00:00|13456.5|13453|13456.8|13453.3|13457.7|13454.2|13455.5|13452|210
1712682300000|2024-04-09 17:05:00|13456.7|13453.2|13456.3|13452.8|13457.2|13453.7|13456.2|13452.7|132
1712682600000|2024-04-09 17:10:00|13456.2|13452.7|13456.3|13452.8|13456.8|13453.3|13456.2|13452.7|153
1712682900000|2024-04-09 17:15:00|13456.2|13452.7|13456.3|13452.8|13457.7|13454.2|13455.9|13452.4|155
1712683200000|2024-04-09 17:20:00|13456.2|13452.7|13454.5|13451|13456.4|13452.9|13454.3|13450.8|168
1712683500000|2024-04-09 17:25:00|13454.6|13451.1|13454.5|13451|13454.9|13451.4|13454.3|13450.8|135
1712683800000|2024-04-09 17:30:00|13454.4|13450.9|13455.1|13451.6|13455.2|13451.7|13454.2|13450.7|172
1712684100000|2024-04-09 17:35:00|13455|13451.5|13454.4|13450.9|13455.1|13451.6|13454.3|13450.8|137
1712684400000|2024-04-09 17:40:00|13454.3|13450.8|13453.6|13450.1|13454.4|13450.9|13453.3|13449.8|191
1712684700000|2024-04-09 17:45:00|13453.5|13450|13453.4|13449.9|13453.7|13450.2|13453.3|13449.8|150
1712685000000|2024-04-09 17:50:00|13453.5|13450|13454.3|13450.8|13454.5|13451|13453.3|13449.8|192
1712685300000|2024-04-09 17:55:00|13454.2|13450.7|13454.9|13451.4|13454.9|13451.4|13454.2|13450.7|162
1712685600000|2024-04-09 18:00:00|13455.1|13451.6|13455|13451.5|13455.6|13452.1|13455|13451.5|161
1712685900000|2024-04-09 18:05:00|13455.1|13451.6|13455.1|13451.6|13455.7|13452.2|13455|13451.5|149
1712686200000|2024-04-09 18:10:00|13455|13451.5|13453.7|13450.2|13455|13451.5|13453.4|13449.9|176
1712686500000|2024-04-09 18:15:00|13453.8|13450.3|13453.5|13450|13454|13450.5|13453.3|13449.8|186
1712686800000|2024-04-09 18:20:00|13453.4|13449.9|13454|13450.5|13454|13451|13452.8|13449.6|120
1712687100000|2024-04-09 18:25:00|13454.1|13450.6|13453.6|13450.1|13454.1|13451.1|13453|13449.9|209
1712687400000|2024-04-09 18:30:00|13453.7|13450.2|13453|13451|13454|13451.1|13452.8|13450|238
1712687700000|2024-04-09 18:35:00|13453.1|13451.1|13454|13450.5|13454.1|13451.1|13452.7|13449.9|270
1712688000000|2024-04-09 18:40:00|13454.1|13450.6|13453.7|13450.2|13454.1|13451|13452.7|13450|197
1712688300000|2024-04-09 18:45:00|13453.6|13450.1|13453.7|13450.2|13454.8|13451.3|13453.6|13450.1|137
1712688600000|2024-04-09 18:50:00|13453.8|13450.3|13453.4|13449.9|13454|13451|13452.9|13449.9|177
1712688900000|2024-04-09 18:55:00|13453.5|13450|13453.6|13450.1|13453.7|13450.2|13453.3|13449.8|166
1712689200000|2024-04-09 19:00:00|13453.5|13450|13454|13450.5|13454|13450.5|13453.4|13449.9|121
1712689500000|2024-04-09 19:05:00|13453.9|13450.4|13455.9|13452.4|13456|13452.5|13453.7|13450.2|135
1712689800000|2024-04-09 19:10:00|13456|13452.5|13455.2|13451.7|13456|13452.5|13455.1|13451.6|170
1712690100000|2024-04-09 19:15:00|13455.3|13451.8|13455.1|13451.6|13455.5|13452|13455|13451.5|122
1712690400000|2024-04-09 19:20:00|13455|13451.5|13453.6|13450.1|13455.1|13451.6|13453.5|13450|81
1712690700000|2024-04-09 19:25:00|13453.7|13450.2|13451.9|13448.4|13454|13450.5|13451.9|13448.4|121
1712691000000|2024-04-09 19:30:00|13452|13448.5|13451.3|13447.8|13452|13448.5|13451.1|13447.6|136
1712691300000|2024-04-09 19:35:00|13451.2|13447.7|13451.4|13447.9|13451.5|13448|13451|13447.5|150
1712691600000|2024-04-09 19:40:00|13451.3|13447.8|13450.9|13447.4|13451.4|13447.9|13450.6|13447.1|90
1712691900000|2024-04-09 19:45:00|13451|13447.5|13451.3|13447.8|13451.6|13448.1|13451|13447.5|89
1712692200000|2024-04-09 19:50:00|13451.2|13447.7|13450.6|13447.1|13451.3|13447.8|13450.6|13447.1|75
1712692500000|2024-04-09 19:55:00|13450.7|13447.2|13450.1|13446.6|13450.7|13447.2|13449.9|13446.4|108
1712692800000|2024-04-09 20:00:00|13450.2|13446.7|13450.4|13446.9|13450.9|13447.4|13450.1|13446.6|78
1712693100000|2024-04-09 20:05:00|13450.5|13447|13450.2|13446.7|13450.6|13447.1|13450.1|13446.6|46
1712693400000|2024-04-09 20:10:00|13450.3|13446.8|13450.3|13446.8|13450.5|13447|13450.1|13446.6|52
1712693700000|2024-04-09 20:15:00|13450.4|13446.9|13450.4|13446.9|13450.7|13447.2|13450.3|13446.8|50
1712694000000|2024-04-09 20:20:00|13450.3|13446.8|13450.4|13446.9|13450.6|13447.1|13450.2|13446.7|76
1712694300000|2024-04-09 20:25:00|13450.3|13446.8|13450.4|13446.9|13450.5|13447|13450.2|13446.7|43
1712694600000|2024-04-09 20:30:00|13450.3|13446.8|13450.4|13446.9|13450.6|13447.1|13450.3|13446.8|31
1712694900000|2024-04-09 20:35:00|13450.3|13446.8|13450.4|13446.9|13450.5|13447|13450.3|13446.8|12
1712695200000|2024-04-09 20:40:00|13450.5|13447|13449.9|13446.4|13450.6|13447.1|13449.7|13446.2|26
1712695500000|2024-04-09 20:45:00|13449.8|13446.3|13450.5|13447|13450.6|13447.1|13449.6|13446.1|25
1712695800000|2024-04-09 20:50:00|13450.6|13447.1|13450|13446.5|13450.6|13447.1|13449.9|13446.4|19
1712696100000|2024-04-09 20:55:00|13450.1|13446.6|13450.6|13445.7|13450.7|13446.8|13449.2|13445.3|92
1712696400000|2024-04-09 21:00:00|13450.7|13445.6|13464|13448|13464|13448|13450.5|13441.8|28
1712696700000|2024-04-09 21:05:00|13464.2|13448.2|13462.4|13446.4|13464.2|13448.2|13460.8|13444.8|318
1712697000000|2024-04-09 21:10:00|13462.7|13446.7|13462.3|13446.3|13462.7|13446.7|13461.7|13445.7|61
1712697300000|2024-04-09 21:15:00|13462.2|13446.2|13460.8|13446|13462.5|13447.9|13459.7|13445.6|63
1712697600000|2024-04-09 21:20:00|13460.9|13445.9|13460.5|13445.5|13461.2|13446.2|13460.4|13445.3|80
1712697900000|2024-04-09 21:25:00|13460.2|13445.3|13460.5|13445.4|13461.3|13445.8|13460|13444.9|120
1712698200000|2024-04-09 21:30:00|13460.6|13445.9|13460|13447.2|13460.8|13447.4|13459.3|13445.3|212
1712698500000|2024-04-09 21:35:00|13460.2|13447|13461.3|13446.1|13461.6|13447.7|13459.5|13445.8|262
1712698800000|2024-04-09 21:40:00|13461.6|13446|13456.1|13444.3|13461.9|13446.4|13455.6|13444.2|188
1712699100000|2024-04-09 21:45:00|13456.2|13443.9|13455|13446.3|13456.2|13446.8|13454.7|13443.7|117
1712699400000|2024-04-09 21:50:00|13455.1|13446.2|13455|13446.2|13455.3|13446.6|13454.8|13445.8|40
1712699700000|2024-04-09 21:55:00|13455.2|13446.1|13454.4|13446.5|13455.7|13447.9|13453.9|13445.1|127
1712700000000|2024-04-09 22:00:00|13454.7|13446.6|13451.8|13446.2|13460.4|13448.2|13450.5|13445.2|187
1712700300000|2024-04-09 22:05:00|13451.6|13446.7|13450.4|13446.9|13451.6|13446.9|13449.9|13445.7|118
1712700600000|2024-04-09 22:10:00|13450.7|13446.5|13450.5|13447|13451.3|13447.1|13450.3|13446|66
1712700900000|2024-04-09 22:15:00|13450.4|13446.9|13450.2|13446.7|13450.6|13447.1|13450.2|13446.7|28
1712701200000|2024-04-09 22:20:00|13450.5|13447|13450.8|13447.3|13451.1|13447.6|13450.5|13447|43
1712701500000|2024-04-09 22:25:00|13450.7|13447.2|13450.9|13447.4|13450.9|13447.4|13450.7|13447.2|17
1712701800000|2024-04-09 22:30:00|13450.8|13447.3|13450.1|13446.6|13450.9|13447.4|13450.1|13446.6|33
1712702100000|2024-04-09 22:35:00|13450|13446.5|13450.3|13446.8|13450.4|13446.9|13450|13446.5|24
1712702400000|2024-04-09 22:40:00|13450.2|13446.7|13450.2|13446.7|13450.3|13446.8|13450.2|13446.7|25
1712702700000|2024-04-09 22:45:00|13450.3|13446.8|13450.1|13446.6|13450.3|13446.8|13449.6|13446.1|43
1712703000000|2024-04-09 22:50:00|13450|13446.5|13450|13446.5|13450.1|13446.6|13449.8|13446.3|32
1712703300000|2024-04-09 22:55:00|13450.1|13446.6|13449.9|13446.4|13450.2|13446.7|13449.7|13446.2|37
1712703600000|2024-04-09 23:00:00|13450|13446.5|13449.6|13446.1|13450|13446.5|13449.2|13445.7|76
1712703900000|2024-04-09 23:05:00|13449.7|13446.2|13449.5|13446|13449.7|13446.2|13449.4|13445.9|19
1712704200000|2024-04-09 23:10:00|13449.6|13446.1|13449.3|13445.8|13449.6|13446.1|13449.2|13445.7|31
1712704500000|2024-04-09 23:15:00|13449.2|13445.7|13449.6|13446.1|13449.6|13446.1|13449.2|13445.7|29
1712704800000|2024-04-09 23:20:00|13449.7|13446.2|13449.5|13446|13449.7|13446.9|13448.9|13445.9|28
1712705100000|2024-04-09 23:25:00|13449.3|13445.8|13447.2|13443.7|13449.3|13445.8|13446.9|13443.4|67
1712705400000|2024-04-09 23:30:00|13447.1|13443.6|13448.8|13445.3|13448.9|13445.4|13447|13443.5|62
1712705700000|2024-04-09 23:35:00|13448.7|13445.2|13448.7|13445.2|13449|13445.5|13448.7|13445.2|37
1712706000000|2024-04-09 23:40:00|13448.8|13445.3|13448.1|13446.1|13449.1|13446.2|13448.1|13445.2|29
1712706300000|2024-04-09 23:45:00|13448.9|13445.4|13449.3|13445.8|13449.9|13446.4|13448.1|13445.3|46
1712706600000|2024-04-09 23:50:00|13449.4|13445.9|13449.7|13446.2|13449.9|13446.4|13449.4|13445.9|41
1712706900000|2024-04-09 23:55:00|13449.8|13446.3|13449.7|13446.2|13450.6|13447.1|13449.6|13446.1|48
1712707200000|2024-04-10 00:00:00|13449.8|13446.3|13449|13447|13449.8|13447|13448.3|13445.4|94
1712707500000|2024-04-10 00:05:00|13448.9|13446.9|13448.3|13446.3|13450.3|13447.9|13448.1|13445.3|113
1712707800000|2024-04-10 00:10:00|13449.1|13445.6|13448.2|13446.2|13449.4|13447|13447.7|13445|86
1712708100000|2024-04-10 00:15:00|13449|13445.5|13448.8|13446.8|13450.7|13447.6|13448|13445.4|124
1712708400000|2024-04-10 00:20:00|13448.9|13446.9|13449|13447|13449.9|13447.1|13448.8|13446.1|86
1712708700000|2024-04-10 00:25:00|13449.1|13447.1|13449|13445.5|13449.8|13447.2|13448.7|13445.2|88
1712709000000|2024-04-10 00:30:00|13448.2|13446.2|13449.1|13445.6|13449.6|13446.4|13447.9|13445.1|86
1712709300000|2024-04-10 00:35:00|13449|13445.5|13447.9|13445.9|13449.1|13446|13447.8|13444.8|83
1712709600000|2024-04-10 00:40:00|13448|13446|13449.7|13447.7|13450.6|13447.7|13447.9|13445.1|93
1712709900000|2024-04-10 00:45:00|13449.6|13447.6|13450.2|13446.7|13450.7|13447.9|13449.6|13446.6|92
1712710200000|2024-04-10 00:50:00|13450.3|13446.8|13448.7|13446.7|13450.4|13447.3|13448.6|13445.8|84
1712710500000|2024-04-10 00:55:00|13448.6|13446.6|13447.7|13445.7|13449.3|13447.1|13447.7|13444.6|114
1712710800000|2024-04-10 01:00:00|13447.8|13445.8|13448|13446|13448.4|13446.2|13446.7|13443.9|145
1712711100000|2024-04-10 01:05:00|13448.5|13445|13451.2|13447.7|13451.3|13447.8|13447.1|13444.4|141
1712711400000|2024-04-10 01:10:00|13451.3|13447.8|13451.8|13448.3|13451.9|13448.7|13449.8|13447.3|129
1712711700000|2024-04-10 01:15:00|13451.6|13448.1|13452.8|13449.3|13453|13450|13451|13447.5|145
1712712000000|2024-04-10 01:20:00|13452.9|13449.4|13454.9|13451.4|13455|13451.6|13452.1|13448.6|138
1712712300000|2024-04-10 01:25:00|13455|13451.5|13453.9|13450.4|13455.1|13451.6|13452.7|13449.9|147
1712712600000|2024-04-10 01:30:00|13454.1|13450.6|13451.9|13449.9|13454.8|13451.9|13451.7|13449.5|148
1712712900000|2024-04-10 01:35:00|13451.8|13449.8|13453.4|13449.9|13454.7|13452.2|13451.7|13449.7|145
1712713200000|2024-04-10 01:40:00|13453.3|13449.8|13451.7|13449.7|13453.3|13450.6|13451.5|13449|153
1712713500000|2024-04-10 01:45:00|13451.6|13449.6|13450.8|13447.3|13451.7|13449.7|13449.5|13446.8|124
1712713800000|2024-04-10 01:50:00|13450.7|13447.2|13448.7|13445.2|13451.2|13447.7|13447.9|13444.8|193
1712714100000|2024-04-10 01:55:00|13448.6|13445.1|13447|13445|13448.6|13445.1|13446.4|13443.7|86
1712714400000|2024-04-10 02:00:00|13447.1|13445.1|13446.7|13444.7|13447.9|13445.1|13445.7|13442.7|231
1712714700000|2024-04-10 02:05:00|13446.8|13444.8|13448.8|13445.3|13449.7|13447|13446.7|13444.6|187
1712715000000|2024-04-10 02:10:00|13448.9|13445.4|13448.6|13446.6|13450.6|13448.5|13448.6|13445.2|162
1712715300000|2024-04-10 02:15:00|13448.7|13446.7|13449.5|13447.5|13450.2|13447.7|13448.6|13446.1|108
1712715600000|2024-04-10 02:20:00|13449.6|13447.6|13449.4|13447.4|13450.2|13447.7|13448.9|13446.6|101
1712715900000|2024-04-10 02:25:00|13449.5|13447.5|13447.7|13445.7|13450.1|13447.5|13447.7|13444.8|120
1712716200000|2024-04-10 02:30:00|13447.8|13445.8|13447|13445|13448.9|13445.8|13445.8|13443.1|160
1712716500000|2024-04-10 02:35:00|13446.9|13444.9|13447.9|13444.4|13448.9|13446.3|13446.8|13444|127
1712716800000|2024-04-10 02:40:00|13448|13444.5|13446.6|13443.1|13449|13445.5|13446.5|13443|154
1712717100000|2024-04-10 02:45:00|13446.5|13443|13446.4|13442.9|13446.6|13443.9|13445.4|13442.6|131
1712717400000|2024-04-10 02:50:00|13446.5|13443|13445.4|13443.4|13447.7|13444.7|13445.4|13442.8|170
1712717700000|2024-04-10 02:55:00|13445.5|13443.5|13445.3|13443.3|13445.7|13443.7|13445.2|13443.2|69
1712718000000|2024-04-10 03:00:00|13445.4|13443.4|13444|13442|13445.6|13443.4|13443.7|13441.3|74
1712718300000|2024-04-10 03:05:00|13444.1|13442.1|13446.3|13444.3|13446.4|13444.4|13444.1|13441.2|120
1712718600000|2024-04-10 03:10:00|13446.4|13444.4|13446.3|13444.3|13448.4|13446.2|13446.3|13444.2|114
1712718900000|2024-04-10 03:15:00|13446.2|13444.2|13446.3|13444.3|13446.7|13444.7|13446.1|13444.1|56
1712719200000|2024-04-10 03:20:00|13446.4|13444.4|13447.4|13445.4|13447.7|13445.7|13446.1|13444.1|86
1712719500000|2024-04-10 03:25:00|13447.3|13445.3|13446.5|13444.5|13447.3|13445.3|13446.4|13444.4|81
1712719800000|2024-04-10 03:30:00|13446.4|13444.4|13446.9|13444.9|13447.2|13445.2|13446.3|13444.3|58
1712720100000|2024-04-10 03:35:00|13446.8|13444.8|13446.8|13444.8|13447.7|13445|13446.2|13443.6|79
1712720400000|2024-04-10 03:40:00|13446.9|13444.9|13446.7|13444.7|13447.1|13445.1|13446.5|13444.5|70
1712720700000|2024-04-10 03:45:00|13446.6|13444.6|13447.4|13443.9|13447.7|13445|13446.5|13443.9|72
1712721000000|2024-04-10 03:50:00|13447.5|13444|13446.9|13444.9|13448|13445.3|13446.4|13443.7|119
1712721300000|2024-04-10 03:55:00|13446.8|13444.8|13447|13445|13447.7|13445.3|13446.8|13444.2|69
1712721600000|2024-04-10 04:00:00|13447.1|13445.1|13447.6|13445.6|13447.6|13445.6|13446.9|13444.9|54
1712721900000|2024-04-10 04:05:00|13447.5|13445.5|13448.8|13446.8|13449.2|13447.2|13447.4|13445.4|49
1712722200000|2024-04-10 04:10:00|13448.9|13446.9|13448.2|13444.7|13449.3|13447|13447.4|13444.7|58
1712722500000|2024-04-10 04:15:00|13448.3|13444.8|13447.8|13445.8|13448.8|13446|13447.4|13444.7|74
1712722800000|2024-04-10 04:20:00|13447.9|13445.9|13447.5|13445.5|13448.6|13446|13447.3|13445|74
1712723100000|2024-04-10 04:25:00|13447.4|13445.4|13447.9|13445.9|13448.8|13446|13447.4|13445|69
1712723400000|2024-04-10 04:30:00|13448|13446|13448|13446|13448.7|13446|13447.3|13444.3|82
1712723700000|2024-04-10 04:35:00|13447.9|13445.9|13448.2|13446.2|13449.2|13447.2|13447.7|13445.7|71
1712724000000|2024-04-10 04:40:00|13448.3|13446.3|13447.9|13445.9|13449|13446.3|13447.5|13445.4|62
1712724300000|2024-04-10 04:45:00|13448|13446|13447.8|13445.8|13448.2|13446.2|13447.8|13445.8|35
1712724600000|2024-04-10 04:50:00|13447.7|13445.7|13447.9|13445.9|13448.1|13446.1|13447.6|13445.6|48
1712724900000|2024-04-10 04:55:00|13448|13446|13447.5|13445.5|13448|13446|13447.3|13445.3|46
1712725200000|2024-04-10 05:00:00|13447.4|13445.4|13447.5|13445.5|13447.6|13445.6|13446.6|13444.6|42
1712725500000|2024-04-10 05:05:00|13447.6|13445.6|13447.5|13445.5|13447.7|13445.7|13447|13445|63
1712725800000|2024-04-10 05:10:00|13447.4|13445.4|13447.1|13445.1|13447.6|13445.6|13447|13445|60
1712726100000|2024-04-10 05:15:00|13447|13445|13446.6|13444.6|13447|13445|13446.3|13444.3|47
1712726400000|2024-04-10 05:20:00|13446.5|13444.5|13446.7|13444.7|13446.8|13444.8|13446.5|13444.5|67
1712726700000|2024-04-10 05:25:00|13446.8|13444.8|13447.3|13445.3|13447.4|13445.4|13446.3|13444.3|69
1712727000000|2024-04-10 05:30:00|13447.2|13445.2|13446.9|13444.9|13447.3|13445.3|13446.6|13444.6|100
1712727300000|2024-04-10 05:35:00|13446.8|13444.8|13446.9|13444.9|13447.2|13445.2|13446.6|13444.6|44
1712727600000|2024-04-10 05:40:00|13446.8|13444.8|13447.6|13445.6|13448.4|13446.4|13446.8|13444.8|80
1712727900000|2024-04-10 05:45:00|13447.7|13445.7|13449.3|13447.3|13449.4|13447.4|13447.6|13445.6|107
1712728200000|2024-04-10 05:50:00|13449.4|13447.4|13450.5|13448.5|13450.8|13448.8|13449|13447|80
1712728500000|2024-04-10 05:55:00|13450.4|13448.4|13450.2|13448.2|13450.7|13448.7|13449.8|13447.8|80
1712728800000|2024-04-10 06:00:00|13450.1|13448.1|13450.7|13447.2|13451.1|13448.2|13449.6|13446.1|213
1712729100000|2024-04-10 06:05:00|13450.8|13447.3|13450|13448|13450.8|13448.3|13449.4|13446.4|153
1712729400000|2024-04-10 06:10:00|13450.1|13448.1|13449.7|13447.7|13451.4|13448.9|13449.4|13447|211
1712729700000|2024-04-10 06:15:00|13450.5|13447|13449.5|13447.5|13450.8|13448.3|13449.5|13446.8|132
1712730000000|2024-04-10 06:20:00|13449.4|13447.4|13448.8|13446.8|13449.4|13447.4|13447.5|13445.5|151
1712730300000|2024-04-10 06:25:00|13448.9|13446.9|13449.2|13447.2|13450.1|13448.1|13448.7|13445.8|145
1712730600000|2024-04-10 06:30:00|13449.3|13447.3|13450.2|13446.7|13451.2|13447.8|13449.2|13446|163
1712730900000|2024-04-10 06:35:00|13450.3|13446.8|13451.4|13447.9|13451.8|13449.2|13449.7|13446.2|190
1712731200000|2024-04-10 06:40:00|13451.3|13447.8|13449|13445.5|13451.5|13448.8|13448.7|13445.3|160
1712731500000|2024-04-10 06:45:00|13448.9|13445.4|13447.9|13444.4|13449|13445.5|13446.9|13443.4|136
1712731800000|2024-04-10 06:50:00|13448.2|13444.7|13448.7|13445.2|13449.4|13446.8|13446.4|13443.6|157
1712732100000|2024-04-10 06:55:00|13448.8|13445.3|13447.7|13445.7|13449.1|13446.2|13447.3|13444.3|189
1712732400000|2024-04-10 07:00:00|13447.8|13445.8|13448.4|13444.9|13448.7|13445.9|13446.5|13443.6|231
1712732700000|2024-04-10 07:05:00|13448.5|13445|13450|13448|13451|13448.1|13447.5|13444|148
1712733000000|2024-04-10 07:10:00|13449.9|13447.9|13449.6|13446.1|13450.8|13448.1|13449.5|13446|182
1712733300000|2024-04-10 07:15:00|13449.5|13446|13450|13446.5|13451.3|13447.8|13449.2|13445.7|240
1712733600000|2024-04-10 07:20:00|13450.1|13446.6|13449|13445.5|13450.7|13447.2|13449|13445.5|172
1712733900000|2024-04-10 07:25:00|13448.9|13445.4|13447.6|13444.1|13449.2|13445.7|13446.8|13443.4|178
1712734200000|2024-04-10 07:30:00|13447.7|13444.2|13447.3|13443.8|13448.2|13445|13446.4|13443.4|163
1712734500000|2024-04-10 07:35:00|13447.4|13443.9|13448.1|13444.6|13448.3|13445.1|13446.5|13443.7|157
1712734800000|2024-04-10 07:40:00|13448.2|13444.7|13448.4|13444.9|13449.4|13446.4|13447|13443.7|191
1712735100000|2024-04-10 07:45:00|13448.5|13445|13447.9|13445.9|13449.5|13446.5|13447.8|13444.7|189
1712735400000|2024-04-10 07:50:00|13447.8|13445.8|13446.7|13444.7|13448.5|13446|13446.6|13443.7|182
1712735700000|2024-04-10 07:55:00|13446.8|13444.8|13448.3|13444.8|13448.6|13445.7|13446.5|13443.8|159
1712736000000|2024-04-10 08:00:00|13448.2|13444.7|13448.9|13445.4|13449.8|13446.8|13447.5|13444.5|149
1712736300000|2024-04-10 08:05:00|13448.1|13446.1|13448.4|13444.9|13449.3|13446.5|13447.7|13444.9|95
1712736600000|2024-04-10 08:10:00|13448.5|13445|13447.5|13444|13448.6|13446|13447.2|13443.8|101
1712736900000|2024-04-10 08:15:00|13447.6|13444.1|13449.5|13446|13449.5|13446|13446.6|13443.9|154
1712737200000|2024-04-10 08:20:00|13449.4|13445.9|13449.4|13445.9|13450.7|13447.2|13448.5|13445.8|140
1712737500000|2024-04-10 08:25:00|13449.5|13446|13447.4|13445.4|13449.6|13446.8|13446.3|13443.6|163
1712737800000|2024-04-10 08:30:00|13447.3|13445.3|13448|13444.5|13448.2|13445.3|13446.8|13444|142
1712738100000|2024-04-10 08:35:00|13448.1|13444.6|13449.3|13445.8|13449.9|13446.4|13448.1|13444.6|169
1712738400000|2024-04-10 08:40:00|13449.4|13445.9|13447.4|13445.4|13449.6|13446.1|13446.7|13444.7|161
1712738700000|2024-04-10 08:45:00|13447.5|13445.5|13447.3|13443.8|13447.5|13445.5|13446.1|13443.3|124
1712739000000|2024-04-10 08:50:00|13447.2|13443.7|13445.8|13443.8|13447.2|13444.2|13445.2|13443.2|153
1712739300000|2024-04-10 08:55:00|13445.9|13443.9|13445.8|13443.8|13445.9|13443.9|13445.1|13443.1|142
1712739600000|2024-04-10 09:00:00|13445.7|13443.7|13446.3|13444.3|13447.6|13444.8|13445.2|13443.2|173
1712739900000|2024-04-10 09:05:00|13446.2|13444.2|13445.8|13443.8|13446.8|13444.3|13445.5|13443.2|106
1712740200000|2024-04-10 09:10:00|13445.7|13443.7|13447.5|13444|13447.6|13444.2|13445.3|13442.7|188
1712740500000|2024-04-10 09:15:00|13447.6|13444.1|13445.8|13443.8|13447.6|13444.7|13445.5|13443.4|162
1712740800000|2024-04-10 09:20:00|13445.9|13443.9|13445.9|13443.9|13446.7|13444.7|13445.8|13443.8|140
1712741100000|2024-04-10 09:25:00|13446|13444|13446.1|13444.1|13447.1|13445|13445.8|13443.2|131
1712741400000|2024-04-10 09:30:00|13446|13444|13447.3|13445.3|13448.8|13445.8|13446|13444|148
1712741700000|2024-04-10 09:35:00|13447.4|13445.4|13447.2|13443.7|13448.2|13445.9|13446.1|13443.2|161
1712742000000|2024-04-10 09:40:00|13447.1|13443.6|13445.5|13443.5|13447.2|13444.5|13445.4|13443.2|112
1712742300000|2024-04-10 09:45:00|13445.6|13443.6|13445.7|13443.7|13447.4|13444.8|13445.6|13443.2|168
1712742600000|2024-04-10 09:50:00|13445.8|13443.8|13445.3|13443.3|13446.5|13443.9|13444.5|13441.7|232
1712742900000|2024-04-10 09:55:00|13445.4|13443.4|13445.7|13443.7|13446.2|13444.2|13444.8|13442.8|160
1712743200000|2024-04-10 10:00:00|13445.8|13443.8|13445.4|13443.4|13447.3|13444.6|13445.2|13443.2|215
1712743500000|2024-04-10 10:05:00|13445.5|13443.5|13446|13444|13447|13445|13445.3|13443.3|132
1712743800000|2024-04-10 10:10:00|13445.9|13443.9|13445.5|13443.5|13446.1|13444.1|13445.4|13443.4|171
1712744100000|2024-04-10 10:15:00|13445.4|13443.4|13445|13443|13445.4|13443.4|13444.5|13442.5|142
1712744400000|2024-04-10 10:20:00|13444.9|13442.9|13444.9|13442.9|13445.5|13443.5|13444.5|13442.5|150
1712744700000|2024-04-10 10:25:00|13445|13443|13443.3|13441.3|13445.2|13443.2|13443.2|13441.2|154
1712745000000|2024-04-10 10:30:00|13443.4|13441.4|13443.3|13441.3|13444.4|13441.8|13443.1|13440.5|196
1712745300000|2024-04-10 10:35:00|13443.4|13441.4|13443.8|13441.8|13444.6|13442|13443.2|13440.7|173
1712745600000|2024-04-10 10:40:00|13443.7|13441.7|13444.5|13442.5|13445.5|13442.8|13443.3|13440.8|170
1712745900000|2024-04-10 10:45:00|13444.6|13442.6|13444.3|13440.8|13445.7|13443.1|13444.3|13440.8|120
1712746200000|2024-04-10 10:50:00|13444.4|13440.9|13443.9|13441.9|13444.9|13442.1|13443.6|13440.7|99
1712746500000|2024-04-10 10:55:00|13444|13442|13444.9|13441.4|13445|13442.2|13443.8|13440.9|78
1712746800000|2024-04-10 11:00:00|13444.2|13442.2|13445.2|13443.2|13446.2|13443.7|13444|13441.6|117
1712747100000|2024-04-10 11:05:00|13445.1|13443.1|13444|13442|13445.5|13443.3|13444|13441.4|161
1712747400000|2024-04-10 11:10:00|13444.1|13442.1|13445.8|13442.3|13446.1|13443.3|13443.9|13441.2|151
1712747700000|2024-04-10 11:15:00|13445.9|13442.4|13445.9|13442.4|13446.5|13443|13445.6|13442.1|151
1712748000000|2024-04-10 11:20:00|13446|13442.5|13446.8|13443.3|13448.4|13444.9|13445.9|13442.4|210
1712748300000|2024-04-10 11:25:00|13446.9|13443.4|13446|13442.5|13446.9|13443.4|13444.9|13441.4|163
1712748600000|2024-04-10 11:30:00|13446.1|13442.6|13446.7|13443.2|13446.9|13443.7|13445.2|13441.8|167
1712748900000|2024-04-10 11:35:00|13446.6|13443.1|13448.9|13445.4|13449|13445.5|13446.5|13443|168
1712749200000|2024-04-10 11:40:00|13448.8|13445.3|13449.8|13446.3|13450.4|13446.9|13448.7|13445.2|167
1712749500000|2024-04-10 11:45:00|13449.7|13446.2|13449.6|13447.6|13450.5|13447.7|13449.3|13445.8|177
1712749800000|2024-04-10 11:50:00|13449.5|13447.5|13450.1|13448.1|13451.8|13449.2|13449.5|13447.2|178
1712750100000|2024-04-10 11:55:00|13450.2|13448.2|13451.9|13448.4|13451.9|13448.5|13450.1|13447|141
1712750400000|2024-04-10 12:00:00|13451.8|13448.3|13448.8|13446.8|13451.8|13448.3|13448.8|13445.9|159
1712750700000|2024-04-10 12:05:00|13449.6|13446.1|13449.8|13447.8|13451.1|13448|13448.5|13445.7|134
1712751000000|2024-04-10 12:10:00|13449.7|13447.7|13449|13445.5|13450.6|13448|13448.5|13445.4|132
1712751300000|2024-04-10 12:15:00|13449.1|13445.6|13449.2|13445.7|13449.4|13446.5|13447.4|13443.9|121
1712751600000|2024-04-10 12:20:00|13449.3|13445.8|13449.1|13445.6|13449.3|13446.1|13447.5|13444|140
1712751900000|2024-04-10 12:25:00|13449.2|13445.7|13460.7|13444.7|13460.7|13446.3|13445.5|13438.3|278
1712752200000|2024-04-10 12:30:00|13461.9|13445.9|13513.2|13509.7|13516.1|13513.3|13461.9|13445.9|770
1712752500000|2024-04-10 12:35:00|13513.5|13510|13518|13514.5|13521.2|13517.7|13512.5|13509|600
1712752800000|2024-04-10 12:40:00|13518.3|13514.8|13519.9|13516.4|13521.4|13517.9|13516.7|13513.2|542
1712753100000|2024-04-10 12:45:00|13519.8|13516.3|13503.9|13500.4|13521.6|13518.1|13503.1|13499.6|601
1712753400000|2024-04-10 12:50:00|13504|13500.5|13507|13503.5|13507|13503.5|13498.5|13495|516
1712753700000|2024-04-10 12:55:00|13506.3|13502.8|13512.1|13508.6|13514|13510.5|13506.1|13502.6|535
1712754000000|2024-04-10 13:00:00|13512.5|13509|13516.7|13513.2|13519.1|13515.6|13511.4|13507.9|536
1712754300000|2024-04-10 13:05:00|13516.6|13513.1|13517.9|13514.4|13519.2|13515.7|13512.7|13509.2|359
1712754600000|2024-04-10 13:10:00|13517.8|13514.3|13524.1|13520.6|13524.4|13520.9|13517.6|13514.1|317
1712754900000|2024-04-10 13:15:00|13523.7|13520.2|13517.7|13514.2|13523.7|13520.2|13516.6|13513.1|444
1712755200000|2024-04-10 13:20:00|13517.8|13514.3|13520.2|13516.7|13520.5|13517|13514.7|13511.2|361
1712755500000|2024-04-10 13:25:00|13520.3|13516.8|13517.1|13515.1|13521.2|13517.7|13516.5|13513.2|370
1712755800000|2024-04-10 13:30:00|13517.2|13515.2|13521.1|13517.6|13523|13520.1|13517.2|13513.8|446
1712756100000|2024-04-10 13:35:00|13521.2|13517.7|13526|13522.5|13526.1|13522.7|13518.5|13515.6|428
1712756400000|2024-04-10 13:40:00|13526.1|13522.6|13524.7|13521.2|13526.2|13524|13524.5|13521|200
1712756700000|2024-04-10 13:45:00|13524|13522|13533|13529.5|13534.2|13530.7|13523.9|13521.2|330
1712757000000|2024-04-10 13:50:00|13532.9|13529.4|13528.1|13524.6|13533.6|13530.9|13527.7|13524.2|356
1712757300000|2024-04-10 13:55:00|13528.6|13525.1|13529.9|13526.4|13530.3|13527.3|13526.7|13524|372
1712757600000|2024-04-10 14:00:00|13529.8|13526.3|13534.6|13531.1|13534.8|13531.9|13529.3|13525.8|320
1712757900000|2024-04-10 14:05:00|13534.5|13531|13526.4|13522.9|13534.5|13531|13526|13522.5|354
1712758200000|2024-04-10 14:10:00|13526.5|13523|13529.8|13526.3|13530.9|13527.4|13526|13523|300
1712758500000|2024-04-10 14:15:00|13529.7|13526.2|13523.8|13521.8|13530.7|13528.1|13523.8|13521.3|277
1712758800000|2024-04-10 14:20:00|13524.5|13521|13514.8|13511.3|13524.8|13522.1|13514.7|13511.2|332
1712759100000|2024-04-10 14:25:00|13514.7|13511.2|13519.6|13516.1|13521.1|13517.6|13514.4|13510.9|260
1712759400000|2024-04-10 14:30:00|13519.7|13516.2|13519|13517|13524|13521.1|13518.9|13515.8|346
1712759700000|2024-04-10 14:35:00|13518.9|13516.9|13517.5|13514|13524|13520.5|13516.6|13513.1|380
1712760000000|2024-04-10 14:40:00|13517.6|13514.1|13522.9|13519.4|13523.3|13519.8|13517.5|13514|276
1712760300000|2024-04-10 14:45:00|13522.8|13519.3|13524.6|13521.1|13526.2|13522.7|13522|13518.5|241
1712760600000|2024-04-10 14:50:00|13524.5|13521|13529.1|13525.6|13529.1|13525.9|13523.5|13520|292
1712760900000|2024-04-10 14:55:00|13529.6|13526.1|13528.8|13525.3|13531|13528.3|13527.8|13524.8|278
1712761200000|2024-04-10 15:00:00|13528.7|13525.2|13533|13529.5|13533|13529.9|13526.9|13524.2|296
1712761500000|2024-04-10 15:05:00|13532.9|13529.4|13536|13532.5|13536.4|13533.4|13532.8|13529.3|282
1712761800000|2024-04-10 15:10:00|13536.1|13532.6|13537.3|13533.8|13538.4|13535.6|13536|13532.5|274
1712762100000|2024-04-10 15:15:00|13537.2|13533.7|13537|13533.5|13537.3|13534.6|13535.1|13532.3|250
1712762400000|2024-04-10 15:20:00|13537.1|13533.6|13535.3|13531.8|13537.1|13534.1|13533.2|13530.5|238
1712762700000|2024-04-10 15:25:00|13535.4|13531.9|13534.6|13531.1|13537.1|13533.6|13534.5|13531|172
1712763000000|2024-04-10 15:30:00|13534.5|13531|13535|13531.5|13536.3|13532.8|13533.3|13529.8|184
1712763300000|2024-04-10 15:35:00|13534.8|13531.3|13537.5|13534|13538.5|13536|13534.7|13531.2|195
1712763600000|2024-04-10 15:40:00|13537.6|13534.1|13539.2|13535.7|13539.9|13536.6|13536.9|13533.9|191
1712763900000|2024-04-10 15:45:00|13539.1|13535.6|13538.3|13536.3|13539.7|13536.5|13537.9|13535|190
1712764200000|2024-04-10 15:50:00|13538.2|13536.2|13538.7|13536.7|13539.5|13536.8|13538|13535.4|175
1712764500000|2024-04-10 15:55:00|13538.6|13536.6|13538.5|13536.5|13541|13538.3|13538.3|13535.9|186
1712764800000|2024-04-10 16:00:00|13538.4|13536.4|13539.8|13536.3|13540.7|13537.3|13537.9|13535.3|243
1712765100000|2024-04-10 16:05:00|13539.9|13536.4|13540.3|13536.8|13541.4|13538.2|13539.9|13536.4|256
1712765400000|2024-04-10 16:10:00|13540.4|13536.9|13541.4|13537.9|13541.6|13538.1|13539.3|13536.4|175
1712765700000|2024-04-10 16:15:00|13541.3|13537.8|13541|13537.5|13542.3|13538.8|13540.8|13537.3|174
1712766000000|2024-04-10 16:20:00|13540.9|13537.4|13541.2|13537.7|13541.3|13537.8|13540.5|13537|158
1712766300000|2024-04-10 16:25:00|13541.1|13537.6|13544.2|13540.7|13544.3|13540.8|13540.5|13537|186
1712766600000|2024-04-10 16:30:00|13544.1|13540.6|13544.8|13541.3|13545.4|13542.5|13544.1|13540.6|192
1712766900000|2024-04-10 16:35:00|13544.7|13541.2|13544|13540.5|13544.8|13541.3|13542.6|13539.7|203
1712767200000|2024-04-10 16:40:00|13544.1|13540.6|13543.1|13541.1|13544.7|13541.2|13542.1|13538.7|183
1712767500000|2024-04-10 16:45:00|13543.8|13540.3|13541.1|13537.6|13544.1|13541.3|13541.1|13537.6|214
1712767800000|2024-04-10 16:50:00|13541.2|13537.7|13539.6|13537.6|13541.4|13538.3|13539.5|13536.9|215
1712768100000|2024-04-10 16:55:00|13539.5|13537.5|13540.7|13537.2|13541.4|13537.9|13538.7|13536.7|153
1712768400000|2024-04-10 17:00:00|13540.5|13537|13544.6|13541.1|13545.1|13541.6|13539.4|13535.9|326
1712768700000|2024-04-10 17:05:00|13544.5|13541|13545.5|13542|13546.2|13542.7|13544.5|13541|267
1712769000000|2024-04-10 17:10:00|13545.7|13542.2|13543.6|13541.6|13545.8|13542.8|13543.6|13540.9|220
1712769300000|2024-04-10 17:15:00|13543.7|13541.7|13537.4|13533.9|13544.4|13541.7|13537.2|13533.7|218
1712769600000|2024-04-10 17:20:00|13537.5|13534|13532.8|13529.3|13538|13534.5|13532.6|13529.1|187
1712769900000|2024-04-10 17:25:00|13532.9|13529.4|13536.9|13533.4|13537.1|13533.6|13532.5|13529|202
1712770200000|2024-04-10 17:30:00|13537|13533.5|13531.7|13528.2|13537.8|13534.3|13528.1|13524.6|478
1712770500000|2024-04-10 17:35:00|13531.8|13528.3|13539.2|13535.7|13539.6|13536.1|13531.6|13528.1|343
1712770800000|2024-04-10 17:40:00|13539.3|13535.8|13540.9|13537.4|13541.1|13537.6|13536.9|13533.4|277
1712771100000|2024-04-10 17:45:00|13541|13537.5|13538.7|13535.2|13541.1|13537.6|13538|13534.5|263
1712771400000|2024-04-10 17:50:00|13538.8|13535.3|13536.1|13532.6|13539.4|13535.9|13535.4|13531.9|304
1712771700000|2024-04-10 17:55:00|13536|13532.5|13533.7|13527.5|13536.1|13532.6|13532.7|13527.2|230
1712772000000|2024-04-10 18:00:00|13534.4|13526.8|13532.6|13529.1|13534.6|13529.6|13531.7|13526.8|218
1712772300000|2024-04-10 18:05:00|13532.7|13529.2|13533.4|13529.9|13535.3|13531.8|13532.4|13528.9|174
1712772600000|2024-04-10 18:10:00|13533.3|13529.8|13532.5|13529|13536.1|13532.6|13532.4|13528.9|213
1712772900000|2024-04-10 18:15:00|13532.6|13529.1|13537|13533.5|13538.1|13534.6|13530.8|13527.3|210
1712773200000|2024-04-10 18:20:00|13536.9|13533.4|13542.1|13538.6|13542.2|13538.7|13535.4|13531.9|246
1712773500000|2024-04-10 18:25:00|13541.9|13538.4|13541.9|13538.4|13542.8|13539.3|13540.7|13537.2|191
1712773800000|2024-04-10 18:30:00|13541.8|13538.3|13543.5|13540|13544|13541.3|13541.1|13537.7|198
1712774100000|2024-04-10 18:35:00|13543.4|13539.9|13542.1|13538.6|13544|13541.1|13541.2|13537.7|290
1712774400000|2024-04-10 18:40:00|13542.2|13538.7|13540|13536.5|13542.6|13539.1|13538.8|13535.3|245
1712774700000|2024-04-10 18:45:00|13539.9|13536.4|13540.5|13537|13541.9|13538.4|13539.2|13535.7|205
1712775000000|2024-04-10 18:50:00|13540.7|13537.2|13542|13538.5|13542.9|13539.4|13539.9|13536.4|265
1712775300000|2024-04-10 18:55:00|13542.1|13538.6|13546.6|13543.1|13547.3|13543.8|13542.1|13538.6|183
1712775600000|2024-04-10 19:00:00|13546.5|13543|13546.2|13542.7|13547.5|13544|13544.5|13541|233
1712775900000|2024-04-10 19:05:00|13546.1|13542.6|13545.6|13542.1|13547.1|13543.6|13544.5|13541|172
1712776200000|2024-04-10 19:10:00|13545.7|13542.2|13544|13540.5|13545.9|13542.4|13543.9|13540.4|121
1712776500000|2024-04-10 19:15:00|13543.9|13540.4|13542.6|13539.1|13544.3|13540.8|13542.4|13538.9|190
1712776800000|2024-04-10 19:20:00|13542.5|13539|13541.2|13537.7|13543.1|13540|13541.1|13537.6|165
1712777100000|2024-04-10 19:25:00|13541.3|13537.8|13541.4|13537.9|13541.5|13538|13539.4|13535.9|202
1712777400000|2024-04-10 19:30:00|13541.5|13538|13540.4|13536.9|13542.7|13539.2|13540.1|13536.6|205
1712777700000|2024-04-10 19:35:00|13540.3|13536.8|13540|13536.5|13540.7|13537.2|13539.5|13536|173
1712778000000|2024-04-10 19:40:00|13540.2|13536.7|13538.1|13534.6|13540.4|13536.9|13538.1|13534.6|82
1712778300000|2024-04-10 19:45:00|13538.2|13534.7|13538.7|13535.2|13538.9|13535.4|13537.7|13534.2|118
1712778600000|2024-04-10 19:50:00|13538.8|13535.3|13537.8|13534.3|13539.5|13536|13537.6|13534.1|124
1712778900000|2024-04-10 19:55:00|13537.9|13534.4|13538.2|13534.7|13538.2|13534.7|13537.5|13534|82
1712779200000|2024-04-10 20:00:00|13538.1|13534.6|13537.6|13535.6|13538.4|13535.6|13537.6|13534.6|24
1712779500000|2024-04-10 20:05:00|13537.5|13535.5|13539|13535.5|13539.2|13535.7|13537.5|13534.8|63
1712779800000|2024-04-10 20:10:00|13539.1|13535.6|13539|13535.5|13539.2|13535.7|13538.9|13535.4|46
1712780100000|2024-04-10 20:15:00|13538.9|13535.4|13540.3|13536.8|13540.6|13537.1|13538.9|13535.4|89
1712780400000|2024-04-10 20:20:00|13540.4|13536.9|13539.1|13535.6|13540.4|13536.9|13539.1|13535.6|60
1712780700000|2024-04-10 20:25:00|13539|13535.5|13539|13535.5|13539.1|13535.6|13538.8|13535.3|36
1712781000000|2024-04-10 20:30:00|13538.9|13535.4|13539.4|13535.9|13539.4|13535.9|13538.9|13535.4|33
1712781300000|2024-04-10 20:35:00|13539.3|13535.8|13539.7|13536.2|13539.8|13536.3|13539.1|13535.6|39
1712781600000|2024-04-10 20:40:00|13539.6|13536.1|13539|13535.5|13539.9|13536.4|13538.8|13535.3|49
1712781900000|2024-04-10 20:45:00|13539.1|13535.6|13538.8|13535.3|13539.2|13535.7|13538.8|13535.3|35
1712782200000|2024-04-10 20:50:00|13538.7|13535.2|13538.2|13534.7|13539.1|13535.6|13537.9|13534.4|77
1712782500000|2024-04-10 20:55:00|13538.3|13534.8|13540.7|13535.7|13540.9|13536.3|13538.1|13534.5|95
1712782800000|2024-04-10 21:00:00|13542.3|13530.1|13545.8|13529.8|13546.5|13530.5|13542.3|13528.4|34
1712783100000|2024-04-10 21:05:00|13545.9|13529.9|13543.3|13527.3|13546.1|13530.1|13543|13527|29
1712783400000|2024-04-10 21:10:00|13544.2|13528.2|13543.3|13527.3|13544.2|13528.2|13543.2|13527.2|15
1712783700000|2024-04-10 21:15:00|13543.2|13527.2|13544.1|13528.1|13544.4|13528.4|13543.2|13527.2|34
1712784000000|2024-04-10 21:20:00|13544.3|13528.3|13544.3|13528.3|13544.4|13528.4|13544|13528|7
1712784300000|2024-04-10 21:25:00|13544.2|13528.2|13543.7|13527.7|13544.4|13528.4|13543.6|13527.6|36
1712784600000|2024-04-10 21:30:00|13543.9|13527.9|13543.8|13527.8|13544.5|13528.5|13543.6|13527.6|59
1712784900000|2024-04-10 21:35:00|13543.9|13527.9|13544.1|13528.1|13544.5|13528.5|13543.6|13527.6|40
1712785200000|2024-04-10 21:40:00|13544.2|13528.2|13543.4|13528.2|13544.3|13528.3|13543.4|13527.6|49
1712785500000|2024-04-10 21:45:00|13542.9|13528.6|13543.6|13528.6|13543.6|13529|13542.8|13528.6|22
1712785800000|2024-04-10 21:50:00|13543.5|13528.7|13543.5|13528.6|13543.6|13528.8|13543.2|13528.3|14
1712786100000|2024-04-10 21:55:00|13543.4|13528.7|13541.9|13529.2|13543.8|13529.6|13541.8|13528.1|56
1712786400000|2024-04-10 22:00:00|13542|13529.3|13540.3|13536.3|13546.6|13536.9|13539.8|13527.6|319
1712786700000|2024-04-10 22:05:00|13540.2|13536.2|13541.1|13536.7|13541.6|13537.4|13538.7|13533.6|270
1712787000000|2024-04-10 22:10:00|13540.9|13537.1|13541.2|13537.1|13542.5|13538.5|13539.9|13535.9|174
1712787300000|2024-04-10 22:15:00|13541.1|13537|13539.1|13535.6|13541.2|13537.3|13539.1|13535.2|68
1712787600000|2024-04-10 22:20:00|13539.5|13535.3|13539.3|13535.5|13539.5|13535.8|13539|13535.3|33
1712787900000|2024-04-10 22:25:00|13539.2|13535.6|13539.3|13535.8|13539.4|13535.9|13538.9|13535.3|25
1712788200000|2024-04-10 22:30:00|13539.1|13535.6|13539.4|13535.9|13539.6|13536.1|13538.9|13535.2|98
1712788500000|2024-04-10 22:35:00|13539.5|13536|13539.7|13536.2|13539.9|13536.4|13539.5|13536|99
1712788800000|2024-04-10 22:40:00|13539.8|13536.3|13539.9|13536.4|13539.9|13536.4|13539.5|13536|81
1712789100000|2024-04-10 22:45:00|13539.8|13536.3|13539.7|13536.2|13539.9|13536.4|13539.7|13536.2|52
1712789400000|2024-04-10 22:50:00|13539.8|13536.3|13539.7|13536.2|13539.9|13536.4|13539.6|13536.1|51
1712789700000|2024-04-10 22:55:00|13539.8|13536.3|13539.7|13536.2|13539.9|13536.4|13539.6|13536.1|38
1712790000000|2024-04-10 23:00:00|13539.6|13536.1|13539.2|13535.7|13539.9|13536.4|13538.7|13535.2|57
1712790300000|2024-04-10 23:05:00|13539.3|13535.8|13540|13536.5|13540|13536.5|13539.3|13535.8|52
1712790600000|2024-04-10 23:10:00|13540.1|13536.6|13539.8|13536.3|13540.2|13536.7|13539.6|13536.1|58
1712790900000|2024-04-10 23:15:00|13539.9|13536.4|13539.4|13535.9|13540.1|13536.6|13538.7|13535.2|119
1712791200000|2024-04-10 23:20:00|13539.3|13535.8|13539.4|13535.9|13539.8|13536.3|13538.9|13535.4|114
1712791500000|2024-04-10 23:25:00|13539.3|13535.8|13538.7|13535.2|13539.8|13536.3|13538.6|13535.1|140
1712791800000|2024-04-10 23:30:00|13538.8|13535.3|13539|13535.5|13539.5|13536|13538.7|13535.2|96
1712792100000|2024-04-10 23:35:00|13538.9|13535.4|13539.8|13536.3|13540|13536.5|13538.9|13535.4|72
1712792400000|2024-04-10 23:40:00|13539.1|13537.1|13541|13537.5|13541.2|13538.4|13539.1|13536.5|81
1712792700000|2024-04-10 23:45:00|13541.1|13537.6|13540.7|13537.2|13541.1|13538.2|13540.1|13536.9|88
1712793000000|2024-04-10 23:50:00|13540.6|13537.1|13541.7|13539.7|13543|13540|13540.6|13537.1|103
1712793300000|2024-04-10 23:55:00|13541.8|13539.8|13541.1|13539.1|13541.9|13539.8|13540.8|13538.3|100
1712793600000|2024-04-11 00:00:00|13541.2|13539.2|13543.2|13539.7|13545.8|13542.3|13541.1|13539.1|249
1712793900000|2024-04-11 00:05:00|13543.1|13539.6|13544.8|13541.3|13545.2|13542.3|13543|13539.6|263
1712794200000|2024-04-11 00:10:00|13544.7|13541.2|13539.5|13537.5|13544.7|13541.8|13539.4|13537.1|182
1712794500000|2024-04-11 00:15:00|13539.6|13537.6|13539.7|13537.7|13541.4|13538.7|13539.5|13537.1|173
1712794800000|2024-04-11 00:20:00|13539.8|13537.8|13537.8|13535.8|13539.8|13537.8|13537.4|13535.4|176
1712795100000|2024-04-11 00:25:00|13537.9|13535.9|13538.9|13536.9|13540.2|13537.3|13537.9|13535.7|234
1712795400000|2024-04-11 00:30:00|13538.7|13536.7|13537.4|13535.4|13540|13537.7|13537.3|13535|216
1712795700000|2024-04-11 00:35:00|13537.3|13535.3|13537.8|13534.3|13539|13536.3|13536.5|13533.7|256
1712796000000|2024-04-11 00:40:00|13537.9|13534.4|13539|13537|13539.6|13537.6|13537|13534.3|172
1712796300000|2024-04-11 00:45:00|13538.9|13536.9|13538.8|13536.8|13540.4|13538.4|13538.4|13536|190
1712796600000|2024-04-11 00:50:00|13538.9|13536.9|13540.2|13536.7|13540.2|13537.3|13538.5|13536|172
1712796900000|2024-04-11 00:55:00|13540.4|13536.9|13540.4|13536.9|13542.4|13539.6|13539.4|13536.3|275
1712797200000|2024-04-11 01:00:00|13540.5|13537|13539.2|13535.7|13541.4|13538.7|13538.3|13534.8|370
1712797500000|2024-04-11 01:05:00|13539.3|13535.8|13535|13531.5|13539.3|13535.8|13533.6|13530.8|273
1712797800000|2024-04-11 01:10:00|13535.1|13531.6|13537.1|13533.6|13539.8|13536.3|13533.9|13530.9|352
1712798100000|2024-04-11 01:15:00|13537|13533.5|13532.4|13530.4|13538.3|13534.8|13532.3|13530.3|335
1712798400000|2024-04-11 01:20:00|13532.5|13530.5|13536.6|13534.6|13537.5|13534.8|13532.4|13530.4|243
1712798700000|2024-04-11 01:25:00|13537.4|13533.9|13535.1|13531.6|13537.4|13534.3|13534.5|13531.6|111
1712799000000|2024-04-11 01:30:00|13535.2|13531.7|13534.4|13532.4|13536.7|13533.6|13533.7|13531.2|209
1712799300000|2024-04-11 01:35:00|13534.5|13532.5|13534.3|13532.3|13536.2|13533.5|13533.7|13531.7|258
1712799600000|2024-04-11 01:40:00|13534.2|13532.2|13533.8|13531.8|13535.6|13533.3|13533.3|13531.3|250
1712799900000|2024-04-11 01:45:00|13534|13532|13532.1|13530.1|13535.4|13533.4|13531.5|13529.5|253
1712800200000|2024-04-11 01:50:00|13532.2|13530.2|13531.9|13529.9|13533|13530.5|13531.4|13529.4|242
1712800500000|2024-04-11 01:55:00|13532|13530|13532.8|13530.8|13533.3|13531.3|13531.9|13529.9|158
1712800800000|2024-04-11 02:00:00|13532.9|13530.9|13533.3|13531.3|13533.4|13531.4|13532.4|13530.4|200
1712801100000|2024-04-11 02:05:00|13533.2|13531.2|13533.5|13531.5|13534|13532|13532.9|13530.9|190
1712801400000|2024-04-11 02:10:00|13533.6|13531.6|13533.6|13531.6|13535.5|13533.5|13533.4|13531.4|221
1712801700000|2024-04-11 02:15:00|13533.7|13531.7|13533.5|13531.5|13534.1|13532.1|13533.3|13531.3|109
1712802000000|2024-04-11 02:20:00|13533.6|13531.6|13532.6|13530.6|13533.9|13531.9|13532.6|13530.6|126
1712802300000|2024-04-11 02:25:00|13532.7|13530.7|13532.7|13530.7|13533.3|13531.3|13532.4|13530.4|153
1712802600000|2024-04-11 02:30:00|13532.8|13530.8|13535.1|13533.1|13535.6|13533.6|13532.7|13530.7|192
1712802900000|2024-04-11 02:35:00|13535|13533|13535.2|13533.2|13536.1|13534.1|13534.8|13532.8|196
1712803200000|2024-04-11 02:40:00|13535.1|13533.1|13535.4|13533.4|13536.2|13533.7|13534.8|13532.6|126
1712803500000|2024-04-11 02:45:00|13535.3|13533.3|13534|13532|13536.2|13533.6|13533.6|13531.6|173
1712803800000|2024-04-11 02:50:00|13533.9|13531.9|13535.7|13533.7|13536|13534|13533.4|13531.4|194
1712804100000|2024-04-11 02:55:00|13535.6|13533.6|13535.3|13533.3|13535.7|13533.7|13535.2|13533.2|79
1712804400000|2024-04-11 03:00:00|13535.2|13533.2|13535.1|13533.1|13535.5|13533.5|13534.1|13532.1|165
1712804700000|2024-04-11 03:05:00|13535.2|13533.2|13533|13531|13535.3|13533.3|13532.4|13530.4|186
1712805000000|2024-04-11 03:10:00|13533.1|13531.1|13531.2|13529.2|13533.2|13531.2|13530.8|13528.8|136
1712805300000|2024-04-11 03:15:00|13531.1|13529.1|13528.3|13526.3|13531.2|13529.2|13527.6|13525.6|153
1712805600000|2024-04-11 03:20:00|13528.4|13526.4|13529.3|13527.3|13530.2|13528.2|13528.4|13526.4|165
1712805900000|2024-04-11 03:25:00|13529.2|13527.2|13530.3|13528.3|13530.4|13528.4|13527.9|13525.9|167
1712806200000|2024-04-11 03:30:00|13530.4|13528.4|13530.3|13528.3|13530.7|13528.7|13529.5|13527.5|136
1712806500000|2024-04-11 03:35:00|13530.4|13528.4|13530.4|13528.4|13530.6|13528.6|13529.5|13527.5|125
1712806800000|2024-04-11 03:40:00|13530.3|13528.3|13532|13530|13532.6|13530.6|13530.2|13528.2|158
1712807100000|2024-04-11 03:45:00|13532.1|13530.1|13532.9|13530.9|13533.2|13531.1|13531.9|13529.6|139
1712807400000|2024-04-11 03:50:00|13533|13531|13533|13531|13533.2|13531.2|13532.8|13530.8|80
1712807700000|2024-04-11 03:55:00|13532.9|13530.9|13532.4|13530.4|13533.6|13531.6|13532.4|13530.4|149
1712808000000|2024-04-11 04:00:00|13532.5|13530.5|13531.5|13529.5|13533.2|13530.5|13531.4|13529.4|154
1712808300000|2024-04-11 04:05:00|13531.4|13529.4|13532.1|13530.1|13532.5|13530.5|13531.4|13529.4|124
1712808600000|2024-04-11 04:10:00|13532|13530|13531.7|13529.7|13532.3|13530.3|13531.6|13529.6|107
1712808900000|2024-04-11 04:15:00|13531.6|13529.6|13531.2|13529.2|13532.3|13530.3|13530.5|13528.5|138
1712809200000|2024-04-11 04:20:00|13531.1|13529.1|13534.4|13532.4|13535.4|13533.4|13530.9|13528.9|127
1712809500000|2024-04-11 04:25:00|13534.3|13532.3|13532.6|13529.1|13534.4|13532.4|13531.7|13529|148
1712809800000|2024-04-11 04:30:00|13532.7|13529.2|13532.2|13528.7|13533.1|13529.6|13532.1|13528.6|177
1712810100000|2024-04-11 04:35:00|13532.1|13528.6|13532.6|13529.1|13533.6|13530.1|13531.3|13528.6|197
1712810400000|2024-04-11 04:40:00|13532.7|13529.2|13532.9|13529.4|13533.7|13530.9|13532|13529.1|143
1712810700000|2024-04-11 04:45:00|13532.8|13529.3|13531.6|13529.6|13532.8|13530.8|13531.5|13528.8|125
1712811000000|2024-04-11 04:50:00|13531.7|13529.7|13531.3|13529.3|13531.7|13529.7|13530.3|13528.3|158
1712811300000|2024-04-11 04:55:00|13531.2|13529.2|13529.7|13527.7|13531.6|13529.4|13529.3|13527.3|155
1712811600000|2024-04-11 05:00:00|13529.6|13527.6|13528.8|13526.8|13529.7|13527.7|13528.1|13526.1|199
1712811900000|2024-04-11 05:05:00|13528.9|13526.9|13529.3|13527.3|13530|13527.5|13527.9|13525.5|166
1712812200000|2024-04-11 05:10:00|13529.4|13527.4|13529.4|13525.9|13529.6|13527.4|13528.1|13525.4|179
1712812500000|2024-04-11 05:15:00|13529.7|13526.2|13529.6|13527.6|13530.4|13527.7|13528.9|13526.1|129
1712812800000|2024-04-11 05:20:00|13529.7|13527.7|13528.8|13526.8|13531.2|13528.6|13528.7|13526.7|177
1712813100000|2024-04-11 05:25:00|13528.7|13526.7|13528.2|13526.2|13528.8|13526.8|13527.6|13525.6|88
1712813400000|2024-04-11 05:30:00|13528.1|13526.1|13527.6|13525.6|13528.2|13526.2|13527.5|13525.5|148
1712813700000|2024-04-11 05:35:00|13527.7|13525.7|13527.7|13525.7|13528.2|13526.2|13526.5|13524.5|123
1712814000000|2024-04-11 05:40:00|13527.6|13525.6|13528.2|13526.2|13528.3|13526.3|13527.6|13525.6|145
1712814300000|2024-04-11 05:45:00|13528.3|13526.3|13529.1|13527.1|13529.4|13527.4|13528|13526|135
1712814600000|2024-04-11 05:50:00|13529|13527|13529.3|13527.3|13529.5|13527.5|13528.9|13526.9|166
1712814900000|2024-04-11 05:55:00|13529.4|13527.4|13531.8|13528.3|13531.8|13529.8|13529.2|13526.7|222
1712815200000|2024-04-11 06:00:00|13531.1|13529.1|13535.4|13531.9|13536.3|13533.8|13531|13528.4|198
1712815500000|2024-04-11 06:05:00|13534.5|13532.5|13535.6|13533.6|13536.6|13534|13534.1|13531.3|207
1712815800000|2024-04-11 06:10:00|13535.5|13533.5|13535.6|13533.6|13537.6|13534.8|13534.4|13532.4|165
1712816100000|2024-04-11 06:15:00|13535.5|13533.5|13533.7|13531.7|13536.7|13534|13533.6|13531.6|106
1712816400000|2024-04-11 06:20:00|13533.5|13531.5|13536|13534|13536.3|13534.3|13533.4|13531.4|149
1712816700000|2024-04-11 06:25:00|13536.1|13534.1|13534.3|13532.3|13536.4|13534.4|13532.8|13530.8|141
1712817000000|2024-04-11 06:30:00|13534.4|13532.4|13535.5|13533.5|13536.1|13534.1|13534.3|13532.3|144
1712817300000|2024-04-11 06:35:00|13535.4|13533.4|13533.9|13531.9|13536.2|13534.2|13533.8|13531.8|142
1712817600000|2024-04-11 06:40:00|13533.8|13531.8|13536.3|13532.8|13537.3|13533.8|13533.5|13531.5|160
1712817900000|2024-04-11 06:45:00|13536.4|13532.9|13536.4|13534.4|13538.4|13536.4|13536|13532.8|137
1712818200000|2024-04-11 06:50:00|13536.3|13534.3|13538.7|13536.7|13539.6|13537.6|13535.9|13533.1|161
1712818500000|2024-04-11 06:55:00|13538.8|13536.8|13541|13537.5|13543.9|13540.4|13538.7|13536.7|212
1712818800000|2024-04-11 07:00:00|13540.9|13537.4|13543|13541|13543.7|13541.3|13540|13536.9|255
1712819100000|2024-04-11 07:05:00|13542.9|13540.9|13538.5|13535|13543.8|13541.1|13537.5|13534.8|245
1712819400000|2024-04-11 07:10:00|13538.4|13534.9|13534.5|13532.5|13538.8|13535.9|13534.2|13532.2|206
1712819700000|2024-04-11 07:15:00|13534.6|13532.6|13534.8|13532.8|13536.7|13534.7|13533.2|13530.7|222
1712820000000|2024-04-11 07:20:00|13534.9|13532.9|13532.4|13530.4|13534.9|13532.9|13531.8|13528.8|175
1712820300000|2024-04-11 07:25:00|13533.1|13529.6|13532.4|13530.4|13533.6|13530.6|13531.3|13527.8|186
1712820600000|2024-04-11 07:30:00|13532.5|13530.5|13531.9|13529.9|13532.7|13530.6|13530.1|13527|200
1712820900000|2024-04-11 07:35:00|13532|13530|13535.4|13533.4|13536.9|13534.1|13531.9|13529.9|213
1712821200000|2024-04-11 07:40:00|13535.3|13533.3|13534.6|13532.6|13537.7|13534.8|13534.6|13532.1|257
1712821500000|2024-04-11 07:45:00|13534.5|13532.5|13533.2|13531.2|13534.6|13532.5|13532.2|13530.2|177
1712821800000|2024-04-11 07:50:00|13533.1|13531.1|13533|13531|13534|13531.4|13531.6|13529|180
1712822100000|2024-04-11 07:55:00|13533.1|13531.1|13531.6|13529.6|13533.8|13531.8|13531.3|13529.3|142
1712822400000|2024-04-11 08:00:00|13531.5|13529.5|13529|13527|13531.5|13529.5|13528.7|13526.7|179
1712822700000|2024-04-11 08:05:00|13529.1|13527.1|13529.7|13527.7|13531.2|13529.2|13529.1|13527.1|122
1712823000000|2024-04-11 08:10:00|13529.6|13527.6|13533.1|13531.1|13533.6|13531.1|13529.6|13527.6|128
1712823300000|2024-04-11 08:15:00|13533|13531|13532.3|13530.3|13535|13532.3|13532.3|13530.3|143
1712823600000|2024-04-11 08:20:00|13532.5|13530.5|13532.8|13530.8|13533.6|13531.6|13532.3|13530.3|141
1712823900000|2024-04-11 08:25:00|13532.7|13530.7|13535.2|13533.2|13536.2|13533.3|13532.7|13530.7|175
1712824200000|2024-04-11 08:30:00|13535.3|13533.3|13533.1|13531.1|13536|13534|13532.6|13530.6|153
1712824500000|2024-04-11 08:35:00|13533.2|13531.2|13535.1|13533.1|13535.9|13533.2|13533.1|13531.1|118
1712824800000|2024-04-11 08:40:00|13535.2|13533.2|13533.4|13531.4|13536.1|13534.1|13533.1|13531.1|123
1712825100000|2024-04-11 08:45:00|13533.5|13531.5|13538.8|13536.8|13539.6|13537|13533.2|13531.2|146
1712825400000|2024-04-11 08:50:00|13538.9|13536.9|13536.8|13534.8|13539.9|13537.9|13536.5|13534.5|163
1712825700000|2024-04-11 08:55:00|13536.9|13534.9|13537.5|13535.5|13537.8|13535.8|13536.5|13534.5|134
1712826000000|2024-04-11 09:00:00|13537.6|13535.6|13538|13536|13538.8|13536.8|13537.3|13535.3|167
1712826300000|2024-04-11 09:05:00|13537.9|13535.9|13540.1|13536.6|13540.1|13536.6|13537.8|13535.2|174
1712826600000|2024-04-11 09:10:00|13540.2|13536.7|13537.1|13535.1|13540.2|13536.9|13535.4|13533.4|163
1712826900000|2024-04-11 09:15:00|13537.2|13535.2|13535.2|13533.2|13538|13535.7|13534.6|13532.6|164
1712827200000|2024-04-11 09:20:00|13535.5|13533.5|13535.6|13533.6|13538|13535.5|13535.3|13533.3|159
1712827500000|2024-04-11 09:25:00|13535.7|13533.7|13534.6|13532.6|13536|13534|13534.6|13532.6|106
1712827800000|2024-04-11 09:30:00|13534.7|13532.7|13534.3|13530.8|13534.9|13532.9|13532.7|13530.6|134
1712828100000|2024-04-11 09:35:00|13534.4|13530.9|13534.5|13532.5|13534.6|13532.6|13533.3|13530.9|146
1712828400000|2024-04-11 09:40:00|13534.4|13532.4|13536.3|13534.3|13536.7|13534.7|13534.4|13532.4|108
1712828700000|2024-04-11 09:45:00|13536.2|13534.2|13536.1|13534.1|13536.7|13534.7|13535.6|13533.6|139
1712829000000|2024-04-11 09:50:00|13536.2|13534.2|13535.1|13533.1|13537.7|13535.7|13534.9|13532.9|141
1712829300000|2024-04-11 09:55:00|13535|13533|13535.7|13533.7|13536.8|13534.8|13535|13532.9|121
1712829600000|2024-04-11 10:00:00|13535.8|13533.8|13535.3|13533.3|13536.6|13534.5|13535.2|13532.6|170
1712829900000|2024-04-11 10:05:00|13535.4|13533.4|13536.9|13534.9|13538.6|13535.8|13535.2|13533.2|109
1712830200000|2024-04-11 10:10:00|13537|13535|13538.5|13536.5|13539.3|13536.6|13536.5|13534.3|136
1712830500000|2024-04-11 10:15:00|13538.4|13536.4|13538|13534.5|13539.8|13537.8|13536.6|13533.6|161
1712830800000|2024-04-11 10:20:00|13538.1|13534.6|13537.7|13535.7|13539.6|13536.1|13537.1|13534.2|137
1712831100000|2024-04-11 10:25:00|13537.6|13535.6|13534.4|13532.4|13537.7|13535.7|13534.3|13532.3|119
1712831400000|2024-04-11 10:30:00|13534.5|13532.5|13535.5|13533.5|13535.8|13533.8|13533.7|13531.7|147
1712831700000|2024-04-11 10:35:00|13535.6|13533.6|13537.5|13535.5|13537.7|13535.7|13535.3|13533.3|132
1712832000000|2024-04-11 10:40:00|13537.6|13535.6|13536|13534|13538.7|13535.6|13535.6|13533.4|150
1712832300000|2024-04-11 10:45:00|13535.9|13533.9|13535.2|13533.2|13536.3|13534.3|13535|13533|109
1712832600000|2024-04-11 10:50:00|13535.3|13533.3|13534.1|13532.1|13536.6|13533.9|13533.1|13531.1|116
1712832900000|2024-04-11 10:55:00|13534.2|13532.2|13533.8|13531.8|13534.9|13532.9|13533.6|13531.6|84
1712833200000|2024-04-11 11:00:00|13533.7|13531.7|13534.5|13532.5|13535.4|13532.7|13532.8|13530.6|124
1712833500000|2024-04-11 11:05:00|13535|13533|13537.2|13533.7|13537.5|13534.6|13535|13532.5|158
1712833800000|2024-04-11 11:10:00|13536.4|13534.4|13535.7|13533.7|13537.1|13534.4|13535.2|13532.6|117
1712834100000|2024-04-11 11:15:00|13535.8|13533.8|13536.1|13532.6|13536.6|13534.6|13535.3|13532.6|113
1712834400000|2024-04-11 11:20:00|13536.2|13532.7|13531.9|13529.9|13536.5|13533.9|13531.9|13529.9|129
1712834700000|2024-04-11 11:25:00|13532|13530|13532.7|13529.2|13533.4|13530.8|13531.9|13529.2|122
1712835000000|2024-04-11 11:30:00|13532.8|13529.3|13533.2|13529.7|13533.5|13530.9|13531.5|13529|126
1712835300000|2024-04-11 11:35:00|13533.3|13529.8|13532|13530|13533.3|13530.6|13531.3|13529.3|116
1712835600000|2024-04-11 11:40:00|13532.1|13530.1|13534.4|13532.4|13534.6|13532.6|13532|13530|104
1712835900000|2024-04-11 11:45:00|13534.5|13532.5|13534.3|13532.3|13534.8|13532.8|13534.2|13532.2|133
1712836200000|2024-04-11 11:50:00|13534.4|13532.4|13534.3|13532.3|13535.8|13533.8|13534.3|13532.3|95
1712836500000|2024-04-11 11:55:00|13534.2|13532.2|13535.4|13533.4|13536.4|13534.4|13534.1|13532.1|135
1712836800000|2024-04-11 12:00:00|13535.5|13533.5|13533|13531|13535.6|13533.6|13533|13529.9|187
1712837100000|2024-04-11 12:05:00|13533.1|13531.1|13532.5|13530.5|13533.9|13531.1|13531.1|13528.4|169
1712837400000|2024-04-11 12:10:00|13532.6|13530.6|13533.4|13529.9|13534.3|13531.3|13532.3|13529.7|95
1712837700000|2024-04-11 12:15:00|13533.5|13530|13538.6|13535.1|13538.9|13535.4|13530.8|13527.3|352
1712838000000|2024-04-11 12:20:00|13538.2|13534.7|13538.9|13535.4|13541.8|13538.3|13537.9|13534.4|449
1712838300000|2024-04-11 12:25:00|13539|13535.5|13543.8|13527.8|13543.8|13535.6|13536.2|13527.7|351
1712838600000|2024-04-11 12:30:00|13543.1|13527.1|13520|13516.5|13544.4|13528.4|13517.9|13514.4|745
1712838900000|2024-04-11 12:35:00|13519.9|13516.4|13519.8|13516.3|13523.6|13520.1|13517.3|13513.8|489
1712839200000|2024-04-11 12:40:00|13519.9|13516.4|13530.1|13526.6|13531|13527.5|13519.5|13516|468
1712839500000|2024-04-11 12:45:00|13529.8|13526.3|13521.2|13517.7|13529.8|13526.3|13519.8|13516.3|563
1712839800000|2024-04-11 12:50:00|13521.1|13517.6|13521.7|13518.2|13522.1|13519.2|13518.7|13515.2|422
1712840100000|2024-04-11 12:55:00|13521.8|13518.3|13519.9|13517.9|13523.7|13520.2|13518.7|13515.5|363
1712840400000|2024-04-11 13:00:00|13520.6|13517.1|13523.5|13520|13527.8|13524.3|13520.1|13516.6|467
1712840700000|2024-04-11 13:05:00|13523.3|13519.8|13519.7|13517.7|13523.8|13521.6|13519.6|13516.9|384
1712841000000|2024-04-11 13:10:00|13519.8|13517.8|13520.9|13517.4|13521.7|13518.5|13518.4|13514.9|284
1712841300000|2024-04-11 13:15:00|13521|13517.5|13520.5|13517|13521.9|13518.5|13518.9|13515.4|257
1712841600000|2024-04-11 13:20:00|13520.4|13516.9|13524.1|13520.6|13524.2|13521|13519.5|13516.7|219
1712841900000|2024-04-11 13:25:00|13524.2|13520.7|13519.5|13516|13524.4|13521.2|13519.5|13516|285
1712842200000|2024-04-11 13:30:00|13519.6|13516.1|13522|13518.5|13524|13521|13518.4|13514.9|342
1712842500000|2024-04-11 13:35:00|13521.9|13518.4|13526.6|13524.6|13526.6|13524.6|13521.8|13518.3|353
1712842800000|2024-04-11 13:40:00|13526.8|13524.8|13528.4|13526.4|13530.7|13528|13526.1|13523.6|352
1712843100000|2024-04-11 13:45:00|13528.2|13526.2|13528.4|13526.4|13529.8|13527.1|13526.7|13523.2|301
1712843400000|2024-04-11 13:50:00|13529.1|13525.6|13530.8|13527.3|13530.9|13528.1|13528.7|13525.3|233
1712843700000|2024-04-11 13:55:00|13530.9|13527.4|13533.3|13529.8|13534|13531.2|13530.5|13527|268
1712844000000|2024-04-11 14:00:00|13532.5|13530.5|13536.4|13532.9|13538.2|13535.4|13532.5|13530.5|344
1712844300000|2024-04-11 14:05:00|13536.5|13533|13538.9|13535.4|13540.8|13537.6|13535.5|13532|323
1712844600000|2024-04-11 14:10:00|13538.5|13535|13537.8|13534.3|13539.2|13536.3|13535.3|13531.9|364
1712844900000|2024-04-11 14:15:00|13537.7|13534.2|13542.2|13538.7|13542.5|13539|13537.6|13534.1|372
1712845200000|2024-04-11 14:20:00|13542.3|13538.8|13543.2|13541.2|13543.7|13541.7|13540.1|13537|265
1712845500000|2024-04-11 14:25:00|13543.1|13541.1|13548.1|13544.6|13549.3|13546.9|13543.1|13540.9|275
1712845800000|2024-04-11 14:30:00|13548.2|13544.7|13548.2|13544.7|13549.5|13546|13546.6|13543.4|299
1712846100000|2024-04-11 14:35:00|13548.1|13544.6|13549.1|13545.6|13550.6|13548.6|13547.5|13544.4|302
1712846400000|2024-04-11 14:40:00|13549|13545.5|13549.2|13547.2|13553|13550.5|13547.9|13545.3|275
1712846700000|2024-04-11 14:45:00|13549.3|13547.3|13550.1|13548.1|13550.6|13548.6|13547.9|13545.7|194
1712847000000|2024-04-11 14:50:00|13550.2|13548.2|13548.8|13546.8|13550.7|13548.7|13546.9|13544.6|262
1712847300000|2024-04-11 14:55:00|13548.9|13546.9|13547.5|13545.5|13549.5|13547.5|13547.4|13545.4|212
1712847600000|2024-04-11 15:00:00|13547.4|13545.4|13545.7|13542.2|13547.8|13545.8|13544.4|13541.7|205
1712847900000|2024-04-11 15:05:00|13545.8|13542.3|13547.7|13545.7|13548.4|13545.8|13543.8|13541.8|242
1712848200000|2024-04-11 15:10:00|13547.6|13545.6|13547.8|13544.3|13548|13545.6|13546|13543.4|255
1712848500000|2024-04-11 15:15:00|13547.7|13544.2|13545.6|13542.1|13547.8|13544.3|13543.4|13540.5|209
1712848800000|2024-04-11 15:20:00|13544.9|13542.9|13545.1|13543.1|13545.6|13543.1|13543.5|13541.3|137
1712849100000|2024-04-11 15:25:00|13545.2|13543.2|13550.3|13546.8|13550.4|13547.4|13545.2|13542.8|210
1712849400000|2024-04-11 15:30:00|13549.9|13547.9|13549.4|13547.4|13550.8|13548.8|13548.9|13546.4|200
1712849700000|2024-04-11 15:35:00|13549.3|13547.3|13543.2|13541.2|13549.3|13547.3|13543.1|13541.1|227
1712850000000|2024-04-11 15:40:00|13543.3|13541.3|13543.1|13539.6|13543.3|13541.3|13540|13537.1|249
1712850300000|2024-04-11 15:45:00|13543|13539.5|13542.1|13540.1|13543.2|13540.1|13539.8|13537.1|218
1712850600000|2024-04-11 15:50:00|13542|13540|13540.5|13538.5|13542.2|13540.1|13540.4|13537.3|199
1712850900000|2024-04-11 15:55:00|13540.4|13538.4|13538.7|13536.7|13541.3|13538.8|13538.5|13536.5|252
1712851200000|2024-04-11 16:00:00|13538.6|13536.6|13541.8|13538.3|13541.9|13538.4|13538|13535.2|306
1712851500000|2024-04-11 16:05:00|13541.9|13538.4|13541.8|13539.8|13543|13540.2|13541.4|13537.9|204
1712851800000|2024-04-11 16:10:00|13541.9|13539.9|13542.1|13540.1|13543|13540.3|13541.2|13538.5|169
1712852100000|2024-04-11 16:15:00|13542|13540|13543|13541|13545.1|13542.3|13542|13539.4|244
1712852400000|2024-04-11 16:20:00|13542.9|13540.9|13542.8|13540.8|13544.4|13541.7|13542.5|13539.5|201
1712852700000|2024-04-11 16:25:00|13542.7|13540.7|13543.2|13541.2|13544|13541.4|13542.7|13540.4|170
1712853000000|2024-04-11 16:30:00|13543.4|13541.4|13543.2|13539.7|13544.9|13542.2|13542.4|13539.6|153
1712853300000|2024-04-11 16:35:00|13543.1|13539.6|13544.6|13541.1|13545.1|13541.6|13542.6|13539.6|192
1712853600000|2024-04-11 16:40:00|13544.5|13541|13542.1|13540.1|13544.9|13541.7|13541.3|13538.1|211
1712853900000|2024-04-11 16:45:00|13542.2|13540.2|13540.1|13536.6|13543.2|13540.2|13539.8|13536.6|190
1712854200000|2024-04-11 16:50:00|13540.2|13536.7|13540.4|13536.9|13540.5|13537.5|13538.8|13535.3|216
1712854500000|2024-04-11 16:55:00|13540.5|13537|13541.7|13538.2|13542.6|13539.3|13540|13536.9|196
1712854800000|2024-04-11 17:00:00|13541.8|13538.3|13539.1|13535.6|13544.1|13540.7|13538.4|13534.9|375
1712855100000|2024-04-11 17:05:00|13539.3|13535.8|13536.3|13532.8|13539.8|13536.3|13535.6|13532.1|331
1712855400000|2024-04-11 17:10:00|13536.4|13532.9|13533.5|13530|13536.6|13533.1|13533.3|13529.8|263
1712855700000|2024-04-11 17:15:00|13533.6|13530.1|13534.3|13530.8|13535.9|13532.4|13533.4|13529.9|286
1712856000000|2024-04-11 17:20:00|13534.4|13530.9|13535.6|13532.1|13535.8|13532.3|13533.4|13529.9|214
1712856300000|2024-04-11 17:25:00|13535.4|13531.9|13534.9|13531.4|13535.7|13532.2|13533.8|13530.3|251
1712856600000|2024-04-11 17:30:00|13534.8|13531.3|13535.1|13531.6|13535.6|13532.1|13534.1|13530.6|224
1712856900000|2024-04-11 17:35:00|13535|13531.5|13533.9|13530.4|13535.2|13531.7|13533.2|13530.1|177
1712857200000|2024-04-11 17:40:00|13533.8|13530.3|13532.9|13529.4|13534.6|13531.5|13532.4|13529.4|181
1712857500000|2024-04-11 17:45:00|13532.8|13529.3|13531.7|13529.7|13534|13531.2|13531.6|13528.9|184
1712857800000|2024-04-11 17:50:00|13531.8|13529.8|13531.7|13528.2|13532.6|13529.8|13530.2|13527.4|135
1712858100000|2024-04-11 17:55:00|13531.8|13528.3|13531.8|13528.3|13531.9|13529.1|13530.3|13527.5|142
1712858400000|2024-04-11 18:00:00|13531.9|13528.4|13529.7|13526.2|13532.1|13528.6|13528.8|13525.3|174
1712858700000|2024-04-11 18:05:00|13529.6|13526.1|13525.7|13522.2|13529.7|13526.9|13524.2|13521.4|246
1712859000000|2024-04-11 18:10:00|13525.6|13522.1|13528|13524.5|13528|13525.2|13525.6|13522.1|198
1712859300000|2024-04-11 18:15:00|13527.9|13524.4|13527.9|13524.4|13528.1|13525|13525.7|13523|190
1712859600000|2024-04-11 18:20:00|13528|13524.5|13527.1|13525.1|13528.2|13525.2|13526.9|13524.1|162
1712859900000|2024-04-11 18:25:00|13527.2|13525.2|13527|13523.5|13527.7|13525.2|13526|13522.7|236
1712860200000|2024-04-11 18:30:00|13526.9|13523.4|13527.8|13524.3|13527.9|13525.1|13526.7|13523.2|234
1712860500000|2024-04-11 18:35:00|13527.9|13524.4|13527.7|13524.2|13528|13524.5|13526.3|13523.3|170
1712860800000|2024-04-11 18:40:00|13527.6|13524.1|13527|13523.5|13527.7|13524.3|13526.1|13523.1|161
1712861100000|2024-04-11 18:45:00|13526.9|13523.4|13529.5|13526|13529.7|13526.2|13526.8|13523.3|163
1712861400000|2024-04-11 18:50:00|13529.4|13525.9|13531.1|13527.6|13531.5|13528|13529|13525.5|222
1712861700000|2024-04-11 18:55:00|13531.2|13527.7|13532|13528.5|13532.1|13528.6|13530.3|13527.2|240
1712862000000|2024-04-11 19:00:00|13532.1|13528.6|13531.7|13528.2|13532.1|13528.8|13530.8|13527.9|195
1712862300000|2024-04-11 19:05:00|13531.8|13528.3|13531.9|13528.4|13532.4|13529.3|13531.3|13527.8|177
1712862600000|2024-04-11 19:10:00|13531.8|13528.3|13531.4|13527.9|13531.9|13528.4|13530.7|13527.2|139
1712862900000|2024-04-11 19:15:00|13531.3|13527.8|13530.2|13526.7|13531.5|13528|13529.9|13526.4|159
1712863200000|2024-04-11 19:20:00|13530.3|13526.8|13529.5|13526|13530.6|13527.1|13529.4|13525.9|163
1712863500000|2024-04-11 19:25:00|13529.6|13526.1|13529.2|13525.7|13529.6|13526.1|13529|13525.5|151
1712863800000|2024-04-11 19:30:00|13529.3|13525.8|13530|13526.5|13530.6|13527.1|13529.3|13525.8|123
1712864100000|2024-04-11 19:35:00|13530.1|13526.6|13529.3|13525.8|13530.1|13526.6|13529.1|13525.6|123
1712864400000|2024-04-11 19:40:00|13529.2|13525.7|13528.9|13525.4|13529.7|13526.2|13528.8|13525.3|125
1712864700000|2024-04-11 19:45:00|13529|13525.5|13529.4|13525.9|13529.7|13526.2|13528.8|13525.3|149
1712865000000|2024-04-11 19:50:00|13529.5|13526|13529.9|13526.4|13530.9|13527.4|13529.5|13526|144
1712865300000|2024-04-11 19:55:00|13529.8|13526.3|13529.5|13526|13530.8|13527.3|13529.4|13525.9|176
1712865600000|2024-04-11 20:00:00|13529.6|13526.1|13531|13527.5|13531.1|13527.6|13529.6|13526.1|80
1712865900000|2024-04-11 20:05:00|13530.9|13527.4|13530.9|13527.4|13531|13527.5|13530.8|13527.3|45
1712866200000|2024-04-11 20:10:00|13530.8|13527.3|13531|13527.5|13531.7|13528.2|13530.8|13527.3|46
1712866500000|2024-04-11 20:15:00|13531.1|13527.6|13531.3|13527.8|13531.7|13528.2|13530.9|13527.4|48
1712866800000|2024-04-11 20:20:00|13531.2|13527.7|13531.2|13527.7|13531.3|13527.8|13531.1|13527.6|27
1712867100000|2024-04-11 20:25:00|13531.1|13527.6|13531.9|13528.4|13532|13528.5|13531.1|13527.6|39
1712867400000|2024-04-11 20:30:00|13531.8|13528.3|13531.8|13528.3|13531.9|13528.4|13531.7|13528.2|23
1712867700000|2024-04-11 20:35:00|13531.9|13528.4|13531.9|13528.4|13532|13528.5|13531.8|13528.3|25
1712868000000|2024-04-11 20:40:00|13532|13528.5|13532.9|13529.4|13532.9|13529.4|13531.9|13528.4|39
1712868300000|2024-04-11 20:45:00|13533|13529.5|13533.9|13530.4|13533.9|13530.4|13533|13529.5|26
1712868600000|2024-04-11 20:50:00|13533.8|13530.3|13533.5|13530|13533.8|13530.3|13533.5|13530|46
1712868900000|2024-04-11 20:55:00|13533.3|13529.8|13533.9|13529.3|13534|13530.1|13533.3|13529.1|97
1712869200000|2024-04-11 21:00:00|13534.2|13524.1|13538.5|13522.5|13541.2|13525.2|13533.7|13520.8|44
1712869500000|2024-04-11 21:05:00|13538.3|13522.3|13538.3|13522.3|13539.3|13523.3|13537.7|13521.7|18
1712869800000|2024-04-11 21:10:00|13538.2|13522.2|13536.4|13520.4|13538.3|13522.3|13535.9|13519.9|35
1712870100000|2024-04-11 21:15:00|13536.2|13520.2|13535.6|13519.6|13536.5|13520.5|13535.4|13519.4|73
1712870400000|2024-04-11 21:20:00|13535.5|13519.5|13536.3|13520.3|13536.6|13520.6|13535.5|13519.5|52
1712870700000|2024-04-11 21:25:00|13536.5|13520.5|13536.2|13520.2|13536.7|13520.7|13535.7|13519.7|66
1712871000000|2024-04-11 21:30:00|13537|13521|13537.7|13521.7|13538.7|13522.7|13537|13521|48
1712871300000|2024-04-11 21:35:00|13537.6|13521.6|13537.4|13521.4|13537.9|13521.9|13537|13521|51
1712871600000|2024-04-11 21:40:00|13537.3|13521.3|13538|13522|13538.1|13522.1|13536.8|13520.8|30
1712871900000|2024-04-11 21:45:00|13538.2|13522.5|13537.2|13521.2|13538.3|13522.6|13536.5|13520.5|104
1712872200000|2024-04-11 21:50:00|13537.3|13521.3|13537.3|13521.3|13537.4|13521.6|13536.5|13520.5|68
1712872500000|2024-04-11 21:55:00|13537.4|13521.4|13536.7|13522.4|13537.6|13522.6|13536|13520.2|109
1712872800000|2024-04-11 22:00:00|13536.8|13521.9|13532.7|13528.2|13538.6|13530.2|13532.6|13521.5|207
1712873100000|2024-04-11 22:05:00|13532.6|13528.3|13533.9|13530.4|13536.1|13531|13532|13526.9|133
1712873400000|2024-04-11 22:10:00|13533.8|13530.3|13533.2|13528.5|13535|13530.4|13532.1|13527.8|190
1712873700000|2024-04-11 22:15:00|13533.3|13528.4|13531.7|13527.7|13533.6|13530|13531.6|13527.7|138
1712874000000|2024-04-11 22:20:00|13531.3|13526.8|13529.7|13526.1|13531.3|13526.8|13528.8|13524.8|124
1712874300000|2024-04-11 22:25:00|13529.8|13526.2|13530.2|13526.7|13530.6|13526.8|13529.7|13525.8|79
1712874600000|2024-04-11 22:30:00|13530.3|13526.8|13529.6|13526.1|13530.8|13527.1|13529|13524.9|91
1712874900000|2024-04-11 22:35:00|13529.5|13526|13530.3|13526.8|13530.3|13526.8|13528.8|13525.3|60
1712875200000|2024-04-11 22:40:00|13530.2|13526.7|13531.4|13527.9|13531.8|13528.3|13530.2|13526.7|57
1712875500000|2024-04-11 22:45:00|13531.5|13528|13531.4|13527.9|13531.6|13528.1|13531.2|13527.7|45
1712875800000|2024-04-11 22:50:00|13531.3|13527.8|13531.7|13528.2|13531.8|13528.3|13531.3|13527.8|44
1712876100000|2024-04-11 22:55:00|13531.6|13528.1|13531.4|13527.9|13531.7|13528.2|13531.4|13527.9|27
1712876400000|2024-04-11 23:00:00|13531.3|13527.8|13531.4|13527.9|13531.5|13528|13530.9|13527.4|61
1712876700000|2024-04-11 23:05:00|13531.3|13527.8|13531.3|13527.8|13531.4|13527.9|13531|13527.5|47
1712877000000|2024-04-11 23:10:00|13531.4|13527.9|13530.6|13527.1|13531.4|13527.9|13530.3|13526.8|22
1712877300000|2024-04-11 23:15:00|13530.7|13527.2|13530.9|13527.4|13531.4|13527.9|13530.6|13527.1|50
1712877600000|2024-04-11 23:20:00|13530.8|13527.3|13531.4|13527.9|13531.8|13528.3|13530.7|13527.2|36
1712877900000|2024-04-11 23:25:00|13530.9|13527.4|13530.9|13527.4|13531.5|13528.2|13530.1|13526.8|38
1712878200000|2024-04-11 23:30:00|13531|13527.5|13531.2|13527.7|13531.2|13527.7|13530.8|13527.3|44
1712878500000|2024-04-11 23:35:00|13531.1|13527.6|13530.9|13527.4|13531.2|13527.7|13530.6|13527.1|66
1712878800000|2024-04-11 23:40:00|13531|13527.5|13530.9|13527.4|13531.1|13527.6|13530.5|13527|53
1712879100000|2024-04-11 23:45:00|13530.8|13527.3|13530|13526.5|13531.2|13527.7|13530|13526.5|43
1712879400000|2024-04-11 23:50:00|13529.9|13526.4|13530|13526.5|13530.4|13527.4|13528.6|13525.1|58
1712879700000|2024-04-11 23:55:00|13530.1|13526.6|13528.6|13524|13530.8|13527.3|13528.1|13524|94
1712880000000|2024-04-12 00:00:00|13528.4|13524.1|13537.7|13534.2|13539.8|13536.3|13528.3|13524.1|270
1712880300000|2024-04-12 00:05:00|13537.6|13534.1|13536.7|13533.2|13537.8|13534.4|13535|13532.4|149
1712880600000|2024-04-12 00:10:00|13536.8|13533.3|13537.1|13533.6|13537.4|13533.9|13535.6|13532.3|117
1712880900000|2024-04-12 00:15:00|13537.2|13533.7|13539.7|13536.2|13539.9|13536.4|13537.2|13533.7|94
1712881200000|2024-04-12 00:20:00|13539.6|13536.1|13538|13536|13539.6|13536.1|13537.1|13533.7|110
1712881500000|2024-04-12 00:25:00|13537.9|13535.9|13537.3|13533.8|13539.6|13536.6|13536.5|13533.8|129
1712881800000|2024-04-12 00:30:00|13537.1|13533.6|13535.1|13531.6|13537.1|13534.4|13534.5|13531.6|90
1712882100000|2024-04-12 00:35:00|13535.2|13531.7|13533.4|13529.9|13535.2|13531.7|13532.4|13529.5|103
1712882400000|2024-04-12 00:40:00|13533.3|13529.8|13535.4|13531.9|13535.9|13532.6|13532.8|13529.8|108
1712882700000|2024-04-12 00:45:00|13535.3|13531.8|13535.4|13531.9|13535.7|13532.9|13534.6|13531.8|88
1712883000000|2024-04-12 00:50:00|13535.3|13531.8|13532.7|13530.7|13535.3|13532|13532.5|13529.9|176
1712883300000|2024-04-12 00:55:00|13532.6|13530.6|13534.1|13532.1|13535.5|13533.3|13532.6|13529.8|171
1712883600000|2024-04-12 01:00:00|13534|13532|13534.6|13532.6|13535.6|13533.2|13532.6|13529.9|251
1712883900000|2024-04-12 01:05:00|13534.7|13532.7|13539.3|13537.3|13539.5|13537.5|13534.2|13531.4|198
1712884200000|2024-04-12 01:10:00|13539.4|13537.4|13538.8|13535.3|13539.7|13537.7|13537|13534.7|157
1712884500000|2024-04-12 01:15:00|13538.9|13535.4|13538.1|13534.6|13539.8|13536.3|13536.2|13532.7|293
1712884800000|2024-04-12 01:20:00|13538|13534.5|13538.6|13536.6|13539.4|13536.7|13537.1|13534.2|123
1712885100000|2024-04-12 01:25:00|13538.7|13536.7|13539.6|13536.1|13540.1|13537.2|13537.5|13534.7|90
1712885400000|2024-04-12 01:30:00|13539.5|13536|13536.1|13534.1|13539.6|13536.4|13535.7|13533.7|160
1712885700000|2024-04-12 01:35:00|13536.2|13534.2|13537.5|13535.5|13537.7|13535.7|13536.1|13534.1|122
1712886000000|2024-04-12 01:40:00|13537.6|13535.6|13538.1|13536.1|13539.3|13537.3|13537.5|13535.5|126
1712886300000|2024-04-12 01:45:00|13538.2|13536.2|13537.4|13535.4|13538.4|13536.4|13537.4|13535.4|85
1712886600000|2024-04-12 01:50:00|13537.5|13535.5|13537.6|13535.6|13537.7|13535.7|13536.3|13534.3|105
1712886900000|2024-04-12 01:55:00|13537.7|13535.7|13537.3|13535.3|13537.8|13535.8|13536.2|13534.2|110
1712887200000|2024-04-12 02:00:00|13537.4|13535.4|13535.6|13533.6|13537.5|13535.5|13535.5|13533.5|107
1712887500000|2024-04-12 02:05:00|13535.7|13533.7|13536|13534|13536.5|13534.5|13535.3|13533.3|111
1712887800000|2024-04-12 02:10:00|13536.1|13534.1|13536.3|13534.3|13538.3|13536.3|13535.7|13533.7|103
1712888100000|2024-04-12 02:15:00|13536.5|13534.5|13538.1|13536.1|13538.2|13536.2|13536.5|13534.5|86
1712888400000|2024-04-12 02:20:00|13538|13536|13537.1|13535.1|13538.1|13536.1|13536.7|13534.7|113
1712888700000|2024-04-12 02:25:00|13537.2|13535.2|13539.5|13537.5|13539.6|13537.5|13537.1|13534.7|112
1712889000000|2024-04-12 02:30:00|13539.6|13537.6|13540.1|13538.1|13541.2|13539.2|13539.6|13537.6|136
1712889300000|2024-04-12 02:35:00|13540|13538|13540.7|13538.7|13541.4|13539.1|13538.6|13535.8|138
1712889600000|2024-04-12 02:40:00|13540.6|13538.6|13540.4|13538.4|13540.7|13538.7|13539.5|13537.5|89
1712889900000|2024-04-12 02:45:00|13540.5|13538.5|13540.4|13538.4|13540.6|13538.6|13540.3|13538.3|76
1712890200000|2024-04-12 02:50:00|13540.3|13538.3|13540|13538|13540.6|13538.6|13539.8|13537.8|66
1712890500000|2024-04-12 02:55:00|13540.1|13538.1|13540.5|13538.5|13540.5|13538.5|13539.5|13537.5|52
1712890800000|2024-04-12 03:00:00|13540.7|13538.7|13542.4|13540.4|13542.5|13540.5|13540|13538|90
1712891100000|2024-04-12 03:05:00|13542.3|13540.3|13547.1|13543.6|13547.3|13544.5|13542.3|13540.3|167
1712891400000|2024-04-12 03:10:00|13546.3|13544.3|13545.6|13543.6|13546.7|13544.7|13544.7|13542.7|108
1712891700000|2024-04-12 03:15:00|13545.7|13543.7|13545.8|13543.8|13546.1|13544.1|13545.4|13543.4|85
1712892000000|2024-04-12 03:20:00|13545.7|13543.7|13547.6|13545.6|13547.8|13545.8|13545|13543|101
1712892300000|2024-04-12 03:25:00|13547.5|13545.5|13549.7|13547.7|13550|13548|13547.4|13545.4|112
1712892600000|2024-04-12 03:30:00|13549.8|13547.8|13549.9|13547.9|13550.7|13548.7|13549.7|13547.7|121
1712892900000|2024-04-12 03:35:00|13549.8|13547.8|13550.2|13548.2|13550.8|13548.8|13549.5|13547.5|86
1712893200000|2024-04-12 03:40:00|13550.3|13548.3|13554.3|13552.3|13554.5|13552.5|13550.2|13548.2|95
1712893500000|2024-04-12 03:45:00|13554.2|13552.2|13557|13555|13557.4|13555.4|13554.1|13552.1|153
1712893800000|2024-04-12 03:50:00|13557.1|13555.1|13553.4|13551.4|13557.5|13555.5|13553.3|13551.3|159
1712894100000|2024-04-12 03:55:00|13553.5|13551.5|13555.2|13551.7|13555.8|13553.1|13553.4|13551.4|74
1712894400000|2024-04-12 04:00:00|13555.3|13551.8|13555.3|13553.3|13555.4|13553.4|13553.5|13551.5|74
1712894700000|2024-04-12 04:05:00|13555.2|13553.2|13555.2|13553.2|13555.5|13553.5|13555|13553|59
1712895000000|2024-04-12 04:10:00|13555.1|13553.1|13555.3|13553.3|13555.5|13553.5|13554.9|13552.9|53
1712895300000|2024-04-12 04:15:00|13555.4|13553.4|13555.4|13553.4|13555.5|13553.5|13555.2|13553.2|35
1712895600000|2024-04-12 04:20:00|13555.3|13553.3|13554.1|13552.1|13555.5|13553.5|13554.1|13552.1|41
1712895900000|2024-04-12 04:25:00|13554.2|13552.2|13553.6|13551.6|13554.7|13552.3|13553.3|13550.5|58
1712896200000|2024-04-12 04:30:00|13553.5|13551.5|13553.5|13551.5|13553.6|13551.6|13552.7|13550.7|53
1712896500000|2024-04-12 04:35:00|13553.6|13551.6|13554|13552|13554.9|13552.8|13553.4|13551.4|59
1712896800000|2024-04-12 04:40:00|13554.1|13552.1|13556.1|13552.6|13556.1|13552.6|13553.6|13551|80
1712897100000|2024-04-12 04:45:00|13556.2|13552.7|13554.4|13552.4|13557.2|13554.4|13554.2|13551.5|87
1712897400000|2024-04-12 04:50:00|13554.3|13552.3|13554.6|13552.6|13555.5|13552.7|13554.2|13551.4|84
1712897700000|2024-04-12 04:55:00|13554.5|13552.5|13556.6|13554.6|13557.2|13555.2|13554|13551.4|105
1712898000000|2024-04-12 05:00:00|13556.5|13554.5|13555.5|13552|13556.6|13554.6|13554.2|13551.7|137
1712898300000|2024-04-12 05:05:00|13554.7|13552.7|13555.2|13553.2|13556.1|13554.1|13554.4|13552.4|114
1712898600000|2024-04-12 05:10:00|13555.1|13553.1|13557.1|13555.1|13557.4|13555.4|13555.1|13553.1|67
1712898900000|2024-04-12 05:15:00|13557|13555|13556.9|13554.9|13557.4|13555.4|13556.4|13553.6|61
1712899200000|2024-04-12 05:20:00|13556.8|13554.8|13557.3|13555.3|13557.6|13555.6|13556.8|13554.8|72
1712899500000|2024-04-12 05:25:00|13557.4|13555.4|13557.6|13555.6|13558.7|13556.7|13557.4|13555.4|92
1712899800000|2024-04-12 05:30:00|13557.5|13555.5|13556.3|13552.8|13557.6|13555.6|13555.3|13552.6|133
1712900100000|2024-04-12 05:35:00|13556.4|13552.9|13553.8|13551.8|13556.6|13553.7|13553.4|13550.9|109
1712900400000|2024-04-12 05:40:00|13553.7|13551.7|13553.2|13549.7|13554.5|13551.8|13552.5|13549.6|110
1712900700000|2024-04-12 05:45:00|13553.3|13549.8|13551.7|13549.7|13553.5|13550.8|13551.2|13548.4|90
1712901000000|2024-04-12 05:50:00|13551.8|13549.8|13556.4|13554.4|13557.3|13554.4|13551.6|13549.6|90
1712901300000|2024-04-12 05:55:00|13556.5|13554.5|13557.1|13555.1|13557.6|13555.1|13555.9|13553.7|59
1712901600000|2024-04-12 06:00:00|13557.8|13554.3|13561.6|13559.6|13564.8|13561.3|13557.8|13554.3|239
1712901900000|2024-04-12 06:05:00|13561.7|13559.7|13560.4|13558.4|13562.4|13560.4|13559.3|13557.3|215
1712902200000|2024-04-12 06:10:00|13560.5|13558.5|13561.8|13559.8|13562.4|13560.4|13559.4|13557.4|207
1712902500000|2024-04-12 06:15:00|13561.7|13559.7|13559.3|13557.3|13561.7|13559.7|13559.3|13557.3|175
1712902800000|2024-04-12 06:20:00|13559.4|13557.4|13561.7|13559.7|13561.7|13559.7|13558.8|13556.8|177
1712903100000|2024-04-12 06:25:00|13561.6|13559.6|13562.3|13560.3|13562.7|13560.7|13560.9|13558.9|177
1712903400000|2024-04-12 06:30:00|13562.4|13560.4|13564.9|13561.4|13566.4|13564.4|13562.4|13559.5|213
1712903700000|2024-04-12 06:35:00|13565.3|13561.8|13569|13567|13570.1|13567.6|13563.6|13561.4|246
1712904000000|2024-04-12 06:40:00|13569.1|13567.1|13573.4|13569.9|13573.8|13571.4|13567.3|13563.9|288
1712904300000|2024-04-12 06:45:00|13573.6|13570.1|13574.8|13572.8|13575.6|13573.3|13571.7|13569.4|262
1712904600000|2024-04-12 06:50:00|13574.7|13572.7|13576.1|13574.1|13576.6|13574.6|13574.6|13572.6|207
1712904900000|2024-04-12 06:55:00|13576.2|13574.2|13576.7|13574.7|13578.7|13576.4|13575.7|13573.7|219
1712905200000|2024-04-12 07:00:00|13576.8|13574.8|13575.9|13573.9|13577.8|13575|13573.5|13571.5|286
1712905500000|2024-04-12 07:05:00|13575.8|13573.8|13576.5|13573|13578.4|13574.9|13575.6|13572.4|247
1712905800000|2024-04-12 07:10:00|13576.6|13573.1|13579.1|13575.6|13579.9|13576.4|13576.4|13572.9|276
1712906100000|2024-04-12 07:15:00|13579.2|13575.7|13578.9|13575.4|13579.3|13576.6|13577.6|13574.7|210
1712906400000|2024-04-12 07:20:00|13579|13575.5|13581.7|13578.2|13582.5|13579|13577.6|13574.8|224
1712906700000|2024-04-12 07:25:00|13581.6|13578.1|13581.5|13578|13581.9|13578.6|13579.7|13576.8|206
1712907000000|2024-04-12 07:30:00|13581.6|13578.1|13580.1|13576.6|13582|13579.4|13580.1|13576.6|170
1712907300000|2024-04-12 07:35:00|13580.2|13576.7|13576.6|13573.1|13580.2|13576.7|13575.2|13571.7|218
1712907600000|2024-04-12 07:40:00|13576.5|13573|13579.9|13576.4|13580|13576.5|13575.2|13571.7|198
1712907900000|2024-04-12 07:45:00|13579.7|13576.2|13575.9|13573.9|13579.7|13576.3|13575.7|13573.7|160
1712908200000|2024-04-12 07:50:00|13575.8|13573.8|13574.3|13570.8|13576.3|13574.2|13573.3|13570.6|181
1712908500000|2024-04-12 07:55:00|13574.4|13570.9|13568.7|13566.7|13574.7|13572.1|13568.7|13566.6|182
1712908800000|2024-04-12 08:00:00|13568.6|13566.6|13568.7|13566.7|13570.3|13567.8|13568.3|13565.5|233
1712909100000|2024-04-12 08:05:00|13568.6|13566.6|13569.8|13567.8|13570.3|13568.3|13568.5|13566.5|194
1712909400000|2024-04-12 08:10:00|13569.9|13567.9|13573.1|13571.1|13573.2|13571.2|13569.8|13567.8|194
1712909700000|2024-04-12 08:15:00|13573.2|13571.2|13570.1|13568.1|13573.2|13571.2|13569.6|13567.6|119
1712910000000|2024-04-12 08:20:00|13570.2|13568.2|13569.1|13567.1|13571.3|13569.3|13568.9|13566.9|158
1712910300000|2024-04-12 08:25:00|13569.2|13567.2|13570.1|13568.1|13570.9|13568.8|13568.8|13566.8|169
1712910600000|2024-04-12 08:30:00|13570.2|13568.2|13574.8|13571.3|13574.9|13571.5|13570.2|13567.3|251
1712910900000|2024-04-12 08:35:00|13574.9|13571.4|13575.5|13572|13576.8|13574.1|13573.2|13570.6|234
1712911200000|2024-04-12 08:40:00|13575.4|13571.9|13574.5|13572.5|13575.8|13573.1|13573.8|13571.6|185
1712911500000|2024-04-12 08:45:00|13574.4|13572.4|13575.1|13573.1|13576.3|13573.6|13574.3|13571.7|198
1712911800000|2024-04-12 08:50:00|13575|13573|13577|13573.5|13577.4|13573.9|13574.8|13571.9|163
1712912100000|2024-04-12 08:55:00|13577.1|13573.6|13581|13579|13581|13579|13576.2|13573.4|212
1712912400000|2024-04-12 09:00:00|13580.9|13578.9|13579.8|13577.8|13582.8|13580.8|13579.6|13577.6|254
1712912700000|2024-04-12 09:05:00|13579.7|13577.7|13579.2|13577.2|13579.9|13577.9|13577|13575|191
1712913000000|2024-04-12 09:10:00|13579.1|13577.1|13577.9|13575.9|13579.7|13577.7|13577.5|13575.1|210
1712913300000|2024-04-12 09:15:00|13578|13576|13582.5|13579|13582.5|13579.7|13576.5|13574.5|235
1712913600000|2024-04-12 09:20:00|13582.2|13578.7|13585.7|13582.2|13586.2|13582.7|13581.2|13578.4|253
1712913900000|2024-04-12 09:25:00|13585.8|13582.3|13586.1|13584.1|13590.2|13587.3|13585.3|13582.2|285
1712914200000|2024-04-12 09:30:00|13586.2|13584.2|13583.5|13581.5|13587.1|13584.3|13583|13581|213
1712914500000|2024-04-12 09:35:00|13583.6|13581.6|13585.5|13583.5|13586.4|13584.1|13583.1|13581.1|217
1712914800000|2024-04-12 09:40:00|13586.3|13582.8|13587|13585|13587.4|13585.2|13583.9|13581.9|179
1712915100000|2024-04-12 09:45:00|13587.1|13585.1|13585.8|13583.8|13588.6|13586.3|13585.7|13583.7|246
1712915400000|2024-04-12 09:50:00|13585.9|13583.9|13583.2|13579.7|13585.9|13583.9|13582.8|13579.4|214
1712915700000|2024-04-12 09:55:00|13583.4|13579.9|13585.9|13583.9|13586.7|13583.9|13582.8|13579.9|232
1712916000000|2024-04-12 10:00:00|13585.8|13583.8|13588.6|13586.6|13588.6|13586.6|13585.2|13582.4|296
1712916300000|2024-04-12 10:05:00|13588.7|13586.7|13588.2|13586.2|13589|13587|13587.2|13585.2|236
1712916600000|2024-04-12 10:10:00|13588.3|13586.3|13588.5|13585|13590.5|13587.8|13588.1|13584.6|226
1712916900000|2024-04-12 10:15:00|13588.7|13585.2|13589.5|13587.5|13591.5|13589.5|13588|13584.8|224
1712917200000|2024-04-12 10:20:00|13589.6|13587.6|13592.9|13590.9|13593.5|13591.5|13589.5|13587.5|224
1712917500000|2024-04-12 10:25:00|13592.8|13590.8|13594.5|13591|13596.4|13592.9|13592.8|13589.9|202
1712917800000|2024-04-12 10:30:00|13594.6|13591.1|13596.2|13592.7|13596.5|13593|13593.7|13590.2|224
1712918100000|2024-04-12 10:35:00|13596.1|13592.6|13596.7|13593.2|13596.8|13593.3|13595.8|13592.3|199
1712918400000|2024-04-12 10:40:00|13596.6|13593.1|13596.2|13592.7|13597.2|13593.7|13595.7|13592.2|182
1712918700000|2024-04-12 10:45:00|13596.3|13592.8|13598.9|13596.9|13599.7|13597.6|13595.7|13592.2|211
1712919000000|2024-04-12 10:50:00|13598.8|13596.8|13595.9|13593.9|13599.6|13597.6|13595.2|13592.5|285
1712919300000|2024-04-12 10:55:00|13595.8|13593.8|13596.7|13594.7|13597.8|13595.8|13595.8|13593.6|243
1712919600000|2024-04-12 11:00:00|13596.8|13594.8|13594.9|13592.9|13596.8|13594.8|13594.5|13592.5|215
1712919900000|2024-04-12 11:05:00|13595|13593|13596|13592.5|13597.3|13595.3|13595|13592.3|152
1712920200000|2024-04-12 11:10:00|13595.2|13593.2|13593.9|13590.4|13596.1|13593.2|13593.3|13590.3|231
1712920500000|2024-04-12 11:15:00|13593.8|13590.3|13593.7|13591.7|13595.6|13593.6|13591.7|13589.7|293
1712920800000|2024-04-12 11:20:00|13593.6|13591.6|13592.4|13588.9|13594.6|13592.2|13592|13588.8|225
1712921100000|2024-04-12 11:25:00|13592.5|13589|13589.6|13587.6|13593.4|13590.2|13589.5|13586|306
1712921400000|2024-04-12 11:30:00|13589.5|13587.5|13590.4|13588.4|13591.9|13589.9|13589.4|13587.4|188
1712921700000|2024-04-12 11:35:00|13590.5|13588.5|13590|13588|13590.8|13588.8|13589.5|13587.5|143
1712922000000|2024-04-12 11:40:00|13589.9|13587.9|13587.8|13585.8|13592.9|13589.8|13587.5|13584.8|200
1712922300000|2024-04-12 11:45:00|13587.9|13585.9|13587.6|13585.6|13589.9|13587.9|13587.6|13585.6|179
1712922600000|2024-04-12 11:50:00|13587.7|13585.7|13589.9|13587.9|13590|13588|13587.5|13584.5|188
1712922900000|2024-04-12 11:55:00|13589.8|13587.8|13593.3|13589.8|13593.6|13591.3|13589.2|13587.2|201
1712923200000|2024-04-12 12:00:00|13592.3|13590.3|13590.6|13588.6|13593.2|13590.3|13590.2|13587.3|211
1712923500000|2024-04-12 12:05:00|13590.5|13588.5|13594|13590.5|13594|13591.1|13590|13587.5|160
1712923800000|2024-04-12 12:10:00|13594.1|13590.6|13594.6|13591.1|13595.7|13592.3|13593|13590.3|187
1712924100000|2024-04-12 12:15:00|13594.7|13591.2|13590.1|13586.6|13595.3|13592.3|13589.9|13586.4|174
1712924400000|2024-04-12 12:20:00|13590.2|13586.7|13592.8|13589.3|13594.3|13591.1|13589.6|13586.7|169
1712924700000|2024-04-12 12:25:00|13592.7|13589.2|13595|13591.5|13595.9|13592.4|13591.8|13588.3|260
1712925000000|2024-04-12 12:30:00|13594.9|13591.4|13594.4|13592.4|13595.7|13593.3|13594|13591.2|209
1712925300000|2024-04-12 12:35:00|13594.3|13592.3|13595|13593|13595.6|13593|13590.5|13587.3|304
1712925600000|2024-04-12 12:40:00|13594.9|13592.9|13597.7|13594.2|13598.2|13594.7|13593.5|13591.2|277
1712925900000|2024-04-12 12:45:00|13597.6|13594.1|13601.4|13597.9|13601.5|13598|13596.8|13593.3|264
1712926200000|2024-04-12 12:50:00|13601.5|13598|13601.2|13597.7|13605.7|13602.7|13599.2|13597.2|293
1712926500000|2024-04-12 12:55:00|13601.1|13597.6|13602.6|13599.1|13604.2|13600.7|13598.8|13595.3|321
1712926800000|2024-04-12 13:00:00|13602.2|13598.7|13601.3|13597.8|13603.6|13600.1|13600.5|13597|358
1712927100000|2024-04-12 13:05:00|13601.4|13597.9|13604.1|13602.1|13605.7|13602.7|13601.2|13597.7|328
1712927400000|2024-04-12 13:10:00|13605|13601.5|13603.5|13600|13605.7|13602.4|13601.7|13599.5|285
1712927700000|2024-04-12 13:15:00|13603.4|13599.9|13605.9|13602.4|13606.7|13603.2|13601.5|13598.8|288
1712928000000|2024-04-12 13:20:00|13605.7|13602.2|13604.9|13601.4|13606.1|13603.3|13602.6|13599.6|213
1712928300000|2024-04-12 13:25:00|13605|13601.5|13605.4|13601.9|13606.3|13602.8|13604.5|13601|217
1712928600000|2024-04-12 13:30:00|13605.3|13601.8|13605.8|13603.8|13608.9|13605.4|13604.9|13601.6|321
1712928900000|2024-04-12 13:35:00|13605.7|13603.7|13608.5|13605|13609.2|13606.4|13605.7|13602.8|275
1712929200000|2024-04-12 13:40:00|13608.6|13605.1|13604.6|13602.6|13608.8|13605.3|13603.6|13601.4|283
1712929500000|2024-04-12 13:45:00|13604.7|13602.7|13603.8|13601.8|13606.2|13604.1|13601.7|13599.7|247
1712929800000|2024-04-12 13:50:00|13603.9|13601.9|13607.8|13604.3|13607.9|13605.3|13603.3|13600.8|278
1712930100000|2024-04-12 13:55:00|13607.7|13604.2|13606|13602.2|13608.2|13604.7|13605.1|13601.6|169
1712930400000|2024-04-12 14:00:00|13606.3|13602.1|13604|13600.5|13608.6|13603.9|13601.6|13598.1|349
1712930700000|2024-04-12 14:05:00|13603.9|13600.4|13608.4|13604.9|13608.8|13605.3|13602|13598.5|367
1712931000000|2024-04-12 14:10:00|13607.9|13604.4|13606.6|13604.6|13608.7|13606|13606.3|13603.7|295
1712931300000|2024-04-12 14:15:00|13607.7|13604.2|13611.4|13607.9|13611.4|13607.9|13607.7|13604.2|336
1712931600000|2024-04-12 14:20:00|13611.5|13608|13612.7|13609.2|13615.1|13611.6|13611.5|13608|311
1712931900000|2024-04-12 14:25:00|13612.8|13609.3|13613.8|13611.8|13615.4|13612.5|13612.4|13608.9|241
1712932200000|2024-04-12 14:30:00|13613.9|13611.9|13611.2|13609.2|13614.9|13611.9|13607.3|13604.8|296
1712932500000|2024-04-12 14:35:00|13611.1|13609.1|13611.4|13607.9|13612.2|13609.4|13609.9|13606.4|283
1712932800000|2024-04-12 14:40:00|13611.3|13607.8|13613.1|13609.6|13613.8|13610.5|13610.6|13607.1|241
1712933100000|2024-04-12 14:45:00|13613.2|13609.7|13616.2|13614.2|13616.4|13614.4|13611.2|13608.3|264
1712933400000|2024-04-12 14:50:00|13616.1|13614.1|13611.1|13607.6|13617.1|13614.4|13610.6|13607.3|255
1712933700000|2024-04-12 14:55:00|13611.4|13607.9|13612.7|13610.7|13613.1|13611.1|13609|13606.6|241
1712934000000|2024-04-12 15:00:00|13613.1|13611.1|13609.7|13606.2|13614.1|13612.1|13608.9|13606.1|235
1712934300000|2024-04-12 15:05:00|13609.6|13606.1|13612.8|13609.3|13614.3|13611.7|13609.6|13606.1|256
1712934600000|2024-04-12 15:10:00|13612.9|13609.4|13615.3|13611.8|13615.3|13613.1|13612.6|13609.2|297
1712934900000|2024-04-12 15:15:00|13615.2|13611.7|13612.6|13609.1|13616.7|13613.2|13612.6|13609.1|321
1712935200000|2024-04-12 15:20:00|13612.7|13609.2|13612.4|13608.9|13613.5|13610.2|13610.8|13607.9|241
1712935500000|2024-04-12 15:25:00|13612.5|13609|13611.1|13607.6|13614|13611.3|13610.5|13607.6|203
1712935800000|2024-04-12 15:30:00|13610.2|13608.2|13609.3|13605.8|13611.7|13609|13608.5|13605.8|266
1712936100000|2024-04-12 15:35:00|13609.4|13605.9|13608.3|13606.3|13610.1|13607.3|13607.4|13604.6|251
1712936400000|2024-04-12 15:40:00|13608.2|13606.2|13607.1|13603.6|13609.1|13606.5|13606|13603.3|196
1712936700000|2024-04-12 15:45:00|13607|13603.5|13606.2|13604.2|13607.5|13605.2|13606.1|13603.4|147
1712937000000|2024-04-12 15:50:00|13606.6|13603.1|13607.2|13605.2|13607.9|13605.6|13605.5|13603.1|173
1712937300000|2024-04-12 15:55:00|13607.3|13605.3|13607|13603.5|13607.4|13605.4|13605.1|13602.8|163
1712937600000|2024-04-12 16:00:00|13607.1|13603.6|13609.4|13605.9|13609.6|13606.1|13607.1|13603.6|184
1712937900000|2024-04-12 16:05:00|13609.5|13606|13608.1|13606.1|13609.6|13606.2|13606.8|13604|202
1712938200000|2024-04-12 16:10:00|13608|13606|13610|13608|13611.2|13608.5|13608|13605.5|179
1712938500000|2024-04-12 16:15:00|13609.9|13607.9|13612.8|13609.3|13613.2|13610.1|13609.6|13607|169
1712938800000|2024-04-12 16:20:00|13612.9|13609.4|13611.2|13607.7|13613.1|13610.2|13610.3|13607.6|157
1712939100000|2024-04-12 16:25:00|13611.3|13607.8|13613.3|13609.8|13613.7|13610.2|13610.1|13606.8|192
1712939400000|2024-04-12 16:30:00|13613.2|13609.7|13613.5|13610|13615|13611.5|13613|13609.5|188
1712939700000|2024-04-12 16:35:00|13613.4|13609.9|13615.7|13612.2|13616.1|13613.4|13612.1|13608.9|192
1712940000000|2024-04-12 16:40:00|13615.8|13612.3|13615|13613|13616.1|13613.2|13614.4|13611.6|166
1712940300000|2024-04-12 16:45:00|13614.9|13612.9|13616.8|13613.3|13617|13614.3|13614.8|13611.8|183
1712940600000|2024-04-12 16:50:00|13616.7|13613.2|13614.3|13610.8|13616.8|13613.3|13613.3|13610.5|185
1712940900000|2024-04-12 16:55:00|13614.4|13610.9|13615.1|13611.6|13615.1|13612.3|13613.1|13610.4|135
1712941200000|2024-04-12 17:00:00|13615|13611.5|13614.2|13610.7|13615.1|13612.3|13612.7|13609.6|133
1712941500000|2024-04-12 17:05:00|13614.1|13610.6|13615.1|13613.1|13616|13613.2|13612.9|13609.7|168
1712941800000|2024-04-12 17:10:00|13615|13613|13615.4|13611.9|13615.8|13613|13614.6|13611.1|217
1712942100000|2024-04-12 17:15:00|13615.5|13612|13616.7|13613.2|13616.7|13613.2|13613.7|13610.9|181
1712942400000|2024-04-12 17:20:00|13616.8|13613.3|13616.5|13613|13617.2|13613.7|13616.3|13612.8|152
1712942700000|2024-04-12 17:25:00|13616.3|13612.8|13616.5|13613|13616.9|13613.4|13615.9|13612.4|163
1712943000000|2024-04-12 17:30:00|13616.6|13613.1|13616.8|13613.3|13617.1|13613.6|13615.9|13612.4|165
1712943300000|2024-04-12 17:35:00|13616.9|13613.4|13615.5|13612|13617.2|13613.7|13615.5|13612|179
1712943600000|2024-04-12 17:40:00|13615.6|13612.1|13614|13610.5|13616|13612.5|13613.7|13610.4|119
1712943900000|2024-04-12 17:45:00|13613.9|13610.4|13611.3|13607.8|13614.3|13610.8|13609.9|13606.4|164
1712944200000|2024-04-12 17:50:00|13611.2|13607.7|13611.9|13608.4|13613|13609.5|13610.7|13607.2|160
1712944500000|2024-04-12 17:55:00|13611.8|13608.3|13611.7|13608.2|13612.2|13608.7|13611|13607.5|94
1712944800000|2024-04-12 18:00:00|13611.9|13608.4|13612.4|13608.9|13612.9|13609.4|13611.9|13608.4|157
1712945100000|2024-04-12 18:05:00|13612.5|13609|13610.9|13607.4|13612.8|13609.3|13610.6|13607.1|174
1712945400000|2024-04-12 18:10:00|13611|13607.5|13610.2|13608.2|13611|13608.2|13609.6|13606.7|124
1712945700000|2024-04-12 18:15:00|13611|13607.5|13611.2|13607.7|13611.2|13608.2|13609.7|13606.9|128
1712946000000|2024-04-12 18:20:00|13611.1|13607.6|13612.2|13608.7|13612.6|13609.1|13611|13607.5|179
1712946300000|2024-04-12 18:25:00|13612.3|13608.8|13613.1|13609.6|13613.2|13609.7|13612|13608.5|181
1712946600000|2024-04-12 18:30:00|13613|13609.5|13615|13611.5|13615.3|13611.8|13612.7|13609.2|124
1712946900000|2024-04-12 18:35:00|13614.9|13611.4|13616|13612.5|13616.1|13612.6|13614.9|13611.4|120
1712947200000|2024-04-12 18:40:00|13616.1|13612.6|13617.1|13613.6|13617.2|13613.7|13615.9|13612.4|115
1712947500000|2024-04-12 18:45:00|13617|13613.5|13617|13613.5|13617.1|13613.6|13616.6|13613.1|138
1712947800000|2024-04-12 18:50:00|13617.1|13613.6|13617.2|13613.7|13617.4|13613.9|13616.6|13613.1|79
1712948100000|2024-04-12 18:55:00|13617.3|13613.8|13618|13614.5|13618.2|13614.7|13616.4|13613.5|61
1712948400000|2024-04-12 19:00:00|13618.1|13614.6|13617.9|13614.4|13618.5|13615|13617.8|13614.3|75
1712948700000|2024-04-12 19:05:00|13618|13614.5|13617.8|13614.3|13618.3|13614.8|13617.6|13614.1|125
1712949000000|2024-04-12 19:10:00|13617.7|13614.2|13618.8|13615.3|13618.9|13615.4|13617.6|13614.1|60
1712949300000|2024-04-12 19:15:00|13618.9|13615.4|13618.3|13614.8|13619.3|13615.8|13618.2|13614.7|100
1712949600000|2024-04-12 19:20:00|13618.2|13614.7|13617.9|13614.4|13618.4|13614.9|13617.7|13614.2|52
1712949900000|2024-04-12 19:25:00|13617.8|13614.3|13616.9|13613.4|13618.1|13614.6|13616.8|13613.3|87
1712950200000|2024-04-12 19:30:00|13616.8|13613.3|13616.8|13613.3|13617|13613.5|13616.4|13612.9|75
1712950500000|2024-04-12 19:35:00|13616.9|13613.4|13617|13613.5|13617.1|13613.6|13616.4|13612.9|72
1712950800000|2024-04-12 19:40:00|13617.1|13613.6|13616.8|13613.3|13617.1|13613.6|13616.3|13612.8|54
1712951100000|2024-04-12 19:45:00|13616.7|13613.2|13616.9|13613.4|13617.4|13613.9|13616.3|13612.8|73
1712951400000|2024-04-12 19:50:00|13616.8|13613.3|13617.7|13614.2|13618.5|13615|13616.7|13613.2|96
1712951700000|2024-04-12 19:55:00|13617.6|13614.1|13617.9|13614.4|13618|13614.5|13617.5|13614|80
1712952000000|2024-04-12 20:00:00|13617.8|13614.3|13617.8|13614.3|13618.1|13614.6|13617.7|13614.2|69
1712952300000|2024-04-12 20:05:00|13617.9|13614.4|13617.7|13614.2|13618.4|13614.9|13617.6|13614.1|35
1712952600000|2024-04-12 20:10:00|13617.8|13614.3|13617.1|13613.6|13617.8|13614.3|13616.9|13613.4|57
1712952900000|2024-04-12 20:15:00|13617.2|13613.7|13617.2|13613.7|13617.4|13613.9|13617|13613.5|49
1712953200000|2024-04-12 20:20:00|13617.1|13613.6|13617.8|13614.3|13617.9|13614.4|13617.1|13613.6|42
1712953500000|2024-04-12 20:25:00|13617.7|13614.2|13614.3|13610.8|13617.9|13614.4|13613.9|13610.4|61
1712953800000|2024-04-12 20:30:00|13614.2|13610.7|13617.6|13614.1|13617.8|13614.3|13614.2|13610.7|105
1712954100000|2024-04-12 20:35:00|13617.5|13614|13617.4|13613.9|13617.7|13614.2|13617.4|13613.9|8
1712954400000|2024-04-12 20:40:00|13617.5|13614|13617.2|13613.7|13617.5|13614|13616.9|13613.4|20
1712954700000|2024-04-12 20:45:00|13617.1|13613.6|13615.6|13612.1|13617.2|13613.7|13615|13611.5|28
1712955000000|2024-04-12 20:50:00|13615.7|13612.2|13614.7|13611.2|13615.8|13612.3|13614.3|13610.8|32
1712955300000|2024-04-12 20:55:00|13614.6|13611.1|13614.4|13610.9|13621.7|13614.6|13614.4|13607.5|77
1713124800000|2024-04-14 20:00:00|13616|13594|13616|13594|13616|13594|13615.9|13593.9|3
1713125100000|2024-04-14 20:05:00|13615.9|13593.9|13614.1|13597|13616|13597|13610.4|13593.4|4
1713125400000|2024-04-14 20:10:00|13616|13594|13614.1|13597|13616|13597|13610.4|13593.4|3
1713125700000|2024-04-14 20:15:00|13615.4|13594.9|13615.4|13594.9|13616.1|13598.2|13609.4|13592.3|10
1713126000000|2024-04-14 20:20:00|13615.9|13593.9|13614|13593.8|13615.9|13595.5|13613.3|13592.4|4
1713126300000|2024-04-14 20:25:00|13611|13594|13611|13594|13616|13598.3|13609.3|13592.2|7
1713126600000|2024-04-14 20:30:00|13614|13593.8|13615.9|13593.9|13615.9|13593.9|13614|13593.8|2
1713126900000|2024-04-14 20:35:00|13616|13594|13615.9|13593.9|13616|13594|13615.9|13593.9|2
1713127200000|2024-04-14 20:40:00|13616|13594|13615.4|13594.9|13616|13594.9|13613.8|13593.4|4
1713127500000|2024-04-14 20:45:00|13614.1|13597|13613.6|13597.6|13615.9|13597.6|13613.2|13593.4|7
1713127800000|2024-04-14 20:50:00|13613|13597|13613.6|13597.6|13613.6|13597.6|13609.9|13593.9|4
1713128100000|2024-04-14 20:55:00|13614.8|13598.8|13613|13597|13614.8|13598.8|13608.3|13592.3|10
1713128400000|2024-04-14 21:00:00|13611.6|13595.6|13613|13597|13613|13597|13609|13593|5
1713128700000|2024-04-14 21:05:00|13614|13598|13611.5|13595.5|13614|13598|13611.5|13595.5|28
1713129000000|2024-04-14 21:10:00|13611.9|13595.9|13612.4|13596.4|13612.6|13596.6|13610.6|13594.6|41
1713129300000|2024-04-14 21:15:00|13612.3|13596.3|13612.6|13596.6|13613.5|13597.5|13610.7|13594.7|66
1713129600000|2024-04-14 21:20:00|13611.5|13595.5|13614.4|13598.4|13614.5|13598.5|13610.6|13594.6|50
1713129900000|2024-04-14 21:25:00|13612.3|13596.3|13612.9|13596.9|13613|13597|13610.6|13594.6|77
1713130200000|2024-04-14 21:30:00|13613.1|13597.1|13612.1|13596.1|13614.9|13598.9|13610.8|13594.8|82
1713130500000|2024-04-14 21:35:00|13612.2|13596.2|13611.9|13595.9|13613.4|13597.4|13610.8|13594.8|123
1713130800000|2024-04-14 21:40:00|13610.8|13594.8|13612.6|13596.6|13613.4|13597.4|13610.8|13594.8|118
1713131100000|2024-04-14 21:45:00|13612.5|13596.5|13611.7|13595.7|13612.9|13596.9|13609.8|13593.8|170
1713131400000|2024-04-14 21:50:00|13611.5|13595.5|13611.8|13595.8|13612.7|13596.7|13611|13595|97
1713131700000|2024-04-14 21:55:00|13612.3|13596.3|13613|13597|13613.4|13597.4|13611.4|13595.4|121
1713132000000|2024-04-14 22:00:00|13612.8|13596.8|13611.7|13599.8|13614.1|13599.8|13609|13593|215
1713132300000|2024-04-14 22:05:00|13612.1|13599.1|13609.9|13599.5|13612.1|13600|13609.7|13597.9|160
1713132600000|2024-04-14 22:10:00|13610|13599.6|13611.1|13602.7|13615.1|13605|13609.8|13598.7|253
1713132900000|2024-04-14 22:15:00|13611|13602.8|13610.2|13603.5|13611.1|13604.1|13610|13602.8|104
1713133200000|2024-04-14 22:20:00|13610|13604|13605.4|13598.5|13612.1|13604.2|13604.7|13597.7|135
1713133500000|2024-04-14 22:25:00|13605|13598.6|13604.8|13600.2|13605.4|13600.6|13604.1|13598.2|109
1713133800000|2024-04-14 22:30:00|13604.7|13599.8|13601.3|13597.8|13605|13600.3|13601.1|13596.4|116
1713134100000|2024-04-14 22:35:00|13601.2|13597.5|13601.5|13597.6|13601.6|13597.9|13601.1|13597|62
1713134400000|2024-04-14 22:40:00|13601.4|13597.5|13603.9|13599.6|13603.9|13600.1|13601.1|13597|71
1713134700000|2024-04-14 22:45:00|13603.8|13600.1|13607.2|13603.5|13607.7|13603.7|13603.6|13599.6|76
1713135000000|2024-04-14 22:50:00|13607.1|13603.7|13607.3|13603.5|13607.5|13603.8|13606.9|13603.4|54
1713135300000|2024-04-14 22:55:00|13607.4|13603.6|13606.4|13602.9|13607.4|13603.7|13606|13602.4|120
1713135600000|2024-04-14 23:00:00|13606.3|13602.8|13608.1|13604.6|13608.2|13604.7|13606.1|13602.6|62
1713135900000|2024-04-14 23:05:00|13608.2|13604.7|13608.7|13605.2|13609|13605.5|13607.8|13604.3|83
1713136200000|2024-04-14 23:10:00|13608.8|13605.3|13609|13605.5|13611.6|13608.1|13608.7|13605.2|223
1713136500000|2024-04-14 23:15:00|13608.9|13605.4|13606.9|13603.4|13608.9|13605.4|13606.8|13603.3|208
1713136800000|2024-04-14 23:20:00|13606.8|13603.3|13607.2|13603.7|13607.3|13603.8|13605.7|13602.2|256
1713137100000|2024-04-14 23:25:00|13607.3|13603.8|13607.5|13604|13607.5|13604|13606.5|13603|155
1713137400000|2024-04-14 23:30:00|13607.4|13603.9|13605.1|13601.6|13607.4|13603.9|13605.1|13601.6|181
1713137700000|2024-04-14 23:35:00|13605.2|13601.7|13605|13601.5|13605.2|13601.7|13602.4|13598.9|126
1713138000000|2024-04-14 23:40:00|13604.9|13601.4|13603.4|13599.9|13606.2|13602.7|13603.3|13599.8|113
1713138300000|2024-04-14 23:45:00|13603.3|13599.8|13604.2|13600.7|13604.2|13601.4|13602.9|13599.4|125
1713138600000|2024-04-14 23:50:00|13604.1|13600.6|13604.8|13601.3|13605|13601.6|13603.6|13600.5|67
1713138900000|2024-04-14 23:55:00|13604.9|13601.4|13605.8|13603.8|13606.4|13603.8|13604.7|13601.2|111
1713139200000|2024-04-15 00:00:00|13605.7|13603.7|13606.3|13604.3|13607.3|13604.6|13601.7|13599.7|270
1713139500000|2024-04-15 00:05:00|13606.4|13604.4|13602.6|13600.6|13606.4|13604.4|13602.1|13600.1|221
1713139800000|2024-04-15 00:10:00|13602.5|13600.5|13604.2|13602.2|13604.7|13602.2|13602.1|13599.5|241
1713140100000|2024-04-15 00:15:00|13604.5|13602.5|13612.2|13608.7|13612.2|13609.4|13604.5|13602.5|276
1713140400000|2024-04-15 00:20:00|13612.1|13608.6|13611.6|13608.1|13614.8|13612.7|13610.8|13607.9|337
1713140700000|2024-04-15 00:25:00|13611.4|13607.9|13610.3|13606.8|13612.4|13609.4|13609.1|13606.5|317
1713141000000|2024-04-15 00:30:00|13609.4|13607.4|13610.3|13608.3|13612.3|13610|13609.4|13607.4|254
1713141300000|2024-04-15 00:35:00|13610.2|13608.2|13609|13607|13610.6|13608.6|13608.9|13606.9|158
1713141600000|2024-04-15 00:40:00|13609.1|13607.1|13608.1|13606.1|13609.2|13607.1|13607.8|13605.1|131
1713141900000|2024-04-15 00:45:00|13608|13606|13609.8|13607.8|13609.8|13607.8|13608|13605.3|118
1713142200000|2024-04-15 00:50:00|13609.7|13607.7|13610|13608|13611.5|13609.5|13609.5|13607.5|194
1713142500000|2024-04-15 00:55:00|13609.8|13607.8|13615.7|13613.7|13617.3|13614.8|13609.8|13607.5|244
1713142800000|2024-04-15 01:00:00|13615.6|13613.6|13615.6|13613.6|13616.9|13614.7|13615|13612.7|228
1713143100000|2024-04-15 01:05:00|13615.7|13613.7|13615.8|13613.8|13616.7|13614.7|13614.6|13612.2|192
1713143400000|2024-04-15 01:10:00|13615.9|13613.9|13622.1|13620.1|13622.5|13620.5|13615.9|13613.9|228
1713143700000|2024-04-15 01:15:00|13622|13620|13615.5|13613.5|13624.6|13622|13614.5|13612.5|314
1713144000000|2024-04-15 01:20:00|13615.3|13613.3|13613.7|13611.7|13616.4|13614.4|13613.5|13611.5|220
1713144300000|2024-04-15 01:25:00|13613.5|13611.5|13612.6|13609.1|13615.6|13613.6|13611.9|13608.4|241
1713144600000|2024-04-15 01:30:00|13612.7|13609.2|13606.2|13604.2|13612.7|13609.2|13605.5|13603.3|271
1713144900000|2024-04-15 01:35:00|13606.3|13604.3|13607.4|13605.4|13607.7|13605.7|13605.8|13603.8|144
1713145200000|2024-04-15 01:40:00|13607.3|13605.3|13611.1|13607.6|13611.6|13608.4|13607.2|13605.2|166
1713145500000|2024-04-15 01:45:00|13611.2|13607.7|13612.3|13608.8|13614.2|13611.2|13610.2|13607.3|235
1713145800000|2024-04-15 01:50:00|13612.1|13608.6|13610.2|13606.7|13612.2|13608.8|13608.9|13606.1|308
1713146100000|2024-04-15 01:55:00|13610.3|13606.8|13608.7|13606.7|13611.2|13608.4|13608.2|13605.2|187
1713146400000|2024-04-15 02:00:00|13608.8|13606.8|13607.2|13605.2|13611.1|13608.2|13606|13604|325
1713146700000|2024-04-15 02:05:00|13607.3|13605.3|13608.3|13606.3|13609.7|13607.7|13605.7|13603.7|231
1713147000000|2024-04-15 02:10:00|13608.2|13606.2|13606.8|13604.8|13609|13607|13605.6|13603.5|259
1713147300000|2024-04-15 02:15:00|13606.7|13604.7|13609.7|13607.7|13609.7|13607.7|13606.5|13604.5|240
1713147600000|2024-04-15 02:20:00|13609.6|13607.6|13613.5|13611.5|13613.9|13611.9|13608.8|13606.8|201
1713147900000|2024-04-15 02:25:00|13613.4|13611.4|13611.7|13609.7|13614.7|13612.7|13611.7|13609.7|203
1713148200000|2024-04-15 02:30:00|13611.8|13609.8|13612.9|13610.9|13612.9|13610.9|13610.6|13608.6|243
1713148500000|2024-04-15 02:35:00|13613|13611|13612.8|13610.8|13613.8|13611.8|13612.6|13610.6|121
1713148800000|2024-04-15 02:40:00|13612.9|13610.9|13615.7|13613.7|13615.8|13613.8|13612.7|13610.7|185
1713149100000|2024-04-15 02:45:00|13615.6|13613.6|13611.8|13609.8|13615.9|13613.9|13611.7|13609.7|168
1713149400000|2024-04-15 02:50:00|13611.7|13609.7|13611.9|13609.9|13612.5|13610.5|13611.1|13609.1|168
1713149700000|2024-04-15 02:55:00|13612|13610|13612.4|13610.4|13612.6|13610.6|13611.8|13609.8|153
1713150000000|2024-04-15 03:00:00|13612.3|13610.3|13611.8|13609.8|13614.6|13612.6|13611.7|13609.7|207
1713150300000|2024-04-15 03:05:00|13611.7|13609.7|13611.1|13609.1|13612.8|13610.8|13610.7|13608.7|207
1713150600000|2024-04-15 03:10:00|13611|13609|13609|13607|13611.1|13609.1|13609|13607|153
1713150900000|2024-04-15 03:15:00|13609.1|13607.1|13610.8|13608.8|13611.1|13609.1|13608.6|13606.6|133
1713151200000|2024-04-15 03:20:00|13610.9|13608.9|13608.8|13606.8|13612.6|13610.6|13608.8|13606.8|189
1713151500000|2024-04-15 03:25:00|13608.9|13606.9|13609|13607|13610.1|13608.1|13608.4|13606.4|149
1713151800000|2024-04-15 03:30:00|13609.1|13607.1|13608.3|13606.3|13609.5|13607.5|13607.6|13605.6|146
1713152100000|2024-04-15 03:35:00|13608.2|13606.2|13605|13603|13608.3|13606.3|13604.6|13602.6|163
1713152400000|2024-04-15 03:40:00|13605.1|13603.1|13603.9|13601.9|13605.3|13603.3|13603.8|13601.8|141
1713152700000|2024-04-15 03:45:00|13603.8|13601.8|13603.6|13601.6|13604.1|13602.1|13601.5|13599.5|180
1713153000000|2024-04-15 03:50:00|13603.5|13601.5|13602.9|13600.9|13603.8|13601.8|13602.8|13600.8|167
1713153300000|2024-04-15 03:55:00|13603|13601|13604.6|13602.6|13604.7|13602.7|13602.5|13600.5|124
1713153600000|2024-04-15 04:00:00|13604.7|13602.7|13604.7|13602.7|13607.4|13605.4|13604.2|13602.2|184
1713153900000|2024-04-15 04:05:00|13604.8|13602.8|13606.4|13604.4|13606.4|13604.4|13604.7|13602.7|142
1713154200000|2024-04-15 04:10:00|13606.5|13604.5|13608.1|13606.1|13609|13607|13606.3|13604.3|130
1713154500000|2024-04-15 04:15:00|13608|13606|13606.3|13604.3|13608.5|13606.5|13605.9|13603.9|100
1713154800000|2024-04-15 04:20:00|13606.2|13604.2|13606.7|13604.7|13607.5|13605.5|13606|13604|136
1713155100000|2024-04-15 04:25:00|13606.8|13604.8|13606.7|13604.7|13609.3|13607.3|13605.6|13603.6|163
1713155400000|2024-04-15 04:30:00|13606.8|13604.8|13607.1|13605.1|13607.5|13605.3|13604.9|13602.9|129
1713155700000|2024-04-15 04:35:00|13607.2|13605.2|13606.3|13604.3|13608.5|13606.5|13605.9|13603.9|180
1713156000000|2024-04-15 04:40:00|13606.2|13604.2|13604|13602|13606.2|13604.2|13604|13602|128
1713156300000|2024-04-15 04:45:00|13604.1|13602.1|13605.7|13603.7|13605.7|13603.7|13603.3|13601.3|131
1713156600000|2024-04-15 04:50:00|13605.6|13603.6|13602.5|13600.5|13605.7|13603.7|13601.9|13599.9|142
1713156900000|2024-04-15 04:55:00|13602.4|13600.4|13601.1|13599.1|13602.9|13600.9|13600.5|13598.5|155
1713157200000|2024-04-15 05:00:00|13601|13599|13599.1|13597.1|13602|13599.3|13599|13596.8|157
1713157500000|2024-04-15 05:05:00|13599.2|13597.2|13599.6|13597.6|13601.5|13599.5|13599.1|13597.1|150
1713157800000|2024-04-15 05:10:00|13599.5|13597.5|13601|13599|13602.1|13599.1|13598.9|13596.9|76
1713158100000|2024-04-15 05:15:00|13601.1|13599.1|13601.4|13599.4|13602.1|13599.8|13600.9|13598.3|156
1713158400000|2024-04-15 05:20:00|13601.3|13599.3|13600.8|13598.8|13602.2|13599.5|13600.5|13598.1|131
1713158700000|2024-04-15 05:25:00|13600.7|13598.7|13600.7|13598.7|13602.1|13599.4|13599.6|13597.6|198
1713159000000|2024-04-15 05:30:00|13600.5|13598.5|13599.8|13597.8|13601.5|13599.5|13599.7|13597.2|280
1713159300000|2024-04-15 05:35:00|13599.7|13597.7|13599.8|13597.8|13600.7|13598.7|13599.3|13596.7|268
1713159600000|2024-04-15 05:40:00|13599.7|13597.7|13599.4|13597.4|13600.4|13598.4|13599.1|13597.1|130
1713159900000|2024-04-15 05:45:00|13599.5|13597.5|13600.4|13598.4|13600.8|13598.8|13597.2|13595.2|161
1713160200000|2024-04-15 05:50:00|13600.3|13598.3|13600|13598|13600.5|13598.5|13599.8|13597.8|105
1713160500000|2024-04-15 05:55:00|13600.2|13598.2|13599.9|13597.9|13600.8|13598.8|13599.4|13597.4|116
1713160800000|2024-04-15 06:00:00|13599.8|13597.8|13602|13600|13603.6|13601.6|13599.8|13597.8|160
1713161100000|2024-04-15 06:05:00|13602.1|13600.1|13604.9|13602.9|13606.4|13604.4|13602.1|13600.1|185
1713161400000|2024-04-15 06:10:00|13604.8|13602.8|13602.2|13600.2|13605|13603|13601|13599|149
1713161700000|2024-04-15 06:15:00|13602.3|13600.3|13602.9|13600.9|13603.1|13601.1|13600.2|13598.2|112
1713162000000|2024-04-15 06:20:00|13602.8|13600.8|13601.9|13599.9|13604.8|13602.8|13601.9|13599.9|165
1713162300000|2024-04-15 06:25:00|13601.8|13599.8|13599.1|13597.1|13601.8|13599.8|13598.9|13596.9|143
1713162600000|2024-04-15 06:30:00|13599.2|13597.2|13600.3|13598.3|13602.7|13600|13599.1|13597.1|177
1713162900000|2024-04-15 06:35:00|13600.2|13598.2|13599.7|13597.7|13601.7|13599.7|13599.5|13597.5|125
1713163200000|2024-04-15 06:40:00|13599.8|13597.8|13601.4|13599.4|13601.8|13599.8|13599.7|13597.7|145
1713163500000|2024-04-15 06:45:00|13601.5|13599.5|13601.4|13599.4|13603.2|13601.2|13601.2|13599.2|140
1713163800000|2024-04-15 06:50:00|13601.6|13599.6|13604.3|13602.3|13605|13602.6|13601.5|13599.5|169
1713164100000|2024-04-15 06:55:00|13604.4|13602.4|13604.8|13602.8|13607.5|13605.5|13604.3|13602.3|195
1713164400000|2024-04-15 07:00:00|13604.7|13602.7|13608.4|13604.9|13608.5|13606.4|13604.7|13602.7|275
1713164700000|2024-04-15 07:05:00|13608.5|13605|13606.6|13604.6|13610.1|13607.2|13604|13602|269
1713165000000|2024-04-15 07:10:00|13606.7|13604.7|13608.4|13606.4|13609.1|13607.1|13606.5|13604.5|200
1713165300000|2024-04-15 07:15:00|13608.3|13606.3|13606.4|13604.4|13609.3|13607.3|13606.4|13604.4|152
1713165600000|2024-04-15 07:20:00|13606.5|13604.5|13609.9|13607.9|13610|13608|13605.6|13603.6|134
1713165900000|2024-04-15 07:25:00|13610.3|13608.3|13607.4|13605.4|13610.3|13608.3|13606.7|13604.7|185
1713166200000|2024-04-15 07:30:00|13607.5|13605.5|13607.4|13605.4|13609.8|13607.8|13607.3|13604.8|169
1713166500000|2024-04-15 07:35:00|13607.3|13605.3|13607.9|13605.9|13608.5|13606.5|13606.2|13604.2|163
1713166800000|2024-04-15 07:40:00|13607.8|13605.8|13608.9|13606.9|13610.1|13608.1|13606.8|13604.8|136
1713167100000|2024-04-15 07:45:00|13608.8|13606.8|13610.5|13608.5|13611.7|13609|13608.8|13606.1|146
1713167400000|2024-04-15 07:50:00|13610.6|13608.6|13607|13605|13610.8|13608.8|13606.7|13604.7|118
1713167700000|2024-04-15 07:55:00|13606.9|13604.9|13607.9|13605.9|13608.4|13606.4|13605.9|13603.9|161
1713168000000|2024-04-15 08:00:00|13607.7|13605.7|13607.1|13605.1|13608.3|13606.3|13605.1|13603.1|187
1713168300000|2024-04-15 08:05:00|13607.2|13605.2|13605.1|13603.1|13607.7|13605.3|13605|13602.2|205
1713168600000|2024-04-15 08:10:00|13605.2|13603.2|13603.4|13601.4|13606.3|13604.3|13603.3|13600.5|265
1713168900000|2024-04-15 08:15:00|13603.3|13601.3|13602.2|13600.2|13603.6|13601.6|13600.8|13598.8|187
1713169200000|2024-04-15 08:20:00|13602.4|13600.4|13606.3|13604.3|13607.6|13604.9|13602.3|13600.3|185
1713169500000|2024-04-15 08:25:00|13606.2|13604.2|13608.1|13604.6|13608.6|13606.1|13606.2|13603.7|173
1713169800000|2024-04-15 08:30:00|13607.3|13605.3|13607.9|13605.9|13609.8|13607.1|13607.3|13605|146
1713170100000|2024-04-15 08:35:00|13608|13606|13607.5|13605.5|13609.4|13607.4|13605.9|13603.2|219
1713170400000|2024-04-15 08:40:00|13607.4|13605.4|13607.4|13605.4|13608.1|13606.1|13607.1|13605.1|157
1713170700000|2024-04-15 08:45:00|13607.3|13605.3|13605.1|13603.1|13607.9|13605.9|13605|13603|126
1713171000000|2024-04-15 08:50:00|13605.2|13603.2|13605.4|13603.4|13606.5|13604.5|13604.7|13602.7|134
1713171300000|2024-04-15 08:55:00|13605.3|13603.3|13606.7|13604.7|13608.4|13606.4|13605.3|13603.3|102
1713171600000|2024-04-15 09:00:00|13606.8|13604.8|13603.2|13601.2|13606.8|13604.8|13602.3|13600.3|169
1713171900000|2024-04-15 09:05:00|13603.1|13601.1|13601.1|13599.1|13603.9|13601.9|13600.2|13598.2|144
1713172200000|2024-04-15 09:10:00|13601|13599|13600.2|13598.2|13601.1|13599.1|13597.7|13595.7|184
1713172500000|2024-04-15 09:15:00|13600.3|13598.3|13600|13598|13601.8|13599.8|13599.6|13597.6|162
1713172800000|2024-04-15 09:20:00|13600.1|13598.1|13601.5|13599.5|13601.9|13599.9|13600.1|13598.1|152
1713173100000|2024-04-15 09:25:00|13601.4|13599.4|13603.4|13601.4|13603.5|13601.5|13601.3|13599.3|139
1713173400000|2024-04-15 09:30:00|13603.3|13601.3|13603.2|13601.2|13604.6|13601.8|13602.1|13599.5|189
1713173700000|2024-04-15 09:35:00|13603.3|13601.3|13604.4|13600.9|13604.5|13601.4|13602|13599.5|163
1713174000000|2024-04-15 09:40:00|13604.3|13600.8|13605.8|13602.3|13605.9|13603.1|13603.1|13600.3|113
1713174300000|2024-04-15 09:45:00|13605.7|13602.2|13604.3|13602.3|13606.5|13603.3|13604.2|13602|145
1713174600000|2024-04-15 09:50:00|13604.4|13602.4|13605|13603|13606.3|13603.9|13604.3|13601.7|124
1713174900000|2024-04-15 09:55:00|13605.1|13603.1|13606.2|13604.2|13607.1|13604.5|13605|13603|135
1713175200000|2024-04-15 10:00:00|13606.1|13604.1|13603.1|13601.1|13606.5|13604.5|13603.1|13601.1|148
1713175500000|2024-04-15 10:05:00|13603|13601|13604.7|13602.7|13605.1|13603.1|13601.6|13599.6|126
1713175800000|2024-04-15 10:10:00|13604.8|13602.8|13606.2|13604.2|13606.9|13604.9|13603.9|13601.9|92
1713176100000|2024-04-15 10:15:00|13606.1|13604.1|13606.1|13604.1|13606.8|13604.8|13604.3|13602.3|95
1713176400000|2024-04-15 10:20:00|13606.2|13604.2|13606.8|13604.8|13607.1|13605.1|13605.6|13603.6|114
1713176700000|2024-04-15 10:25:00|13606.7|13604.7|13606.3|13604.3|13607.7|13605.7|13606|13604|98
1713177000000|2024-04-15 10:30:00|13606.2|13604.2|13606.4|13604.4|13607.6|13605.6|13606|13604|117
1713177300000|2024-04-15 10:35:00|13606.5|13604.5|13605.5|13603.5|13606.7|13604.7|13605.3|13603.3|82
1713177600000|2024-04-15 10:40:00|13605.4|13603.4|13607.7|13605.7|13608.8|13606.8|13605.4|13603.4|140
1713177900000|2024-04-15 10:45:00|13607.8|13605.8|13609.3|13607.3|13611.1|13609.1|13607.8|13605.8|150
1713178200000|2024-04-15 10:50:00|13609.2|13607.2|13606.3|13604.3|13609.4|13607.4|13606.1|13604.1|144
1713178500000|2024-04-15 10:55:00|13606.2|13604.2|13607|13605|13607.1|13605.1|13605.8|13603.8|104
1713178800000|2024-04-15 11:00:00|13607.1|13605.1|13607.4|13605.4|13607.9|13605.9|13606.1|13604.1|139
1713179100000|2024-04-15 11:05:00|13607.5|13605.5|13605.7|13603.7|13607.7|13605.7|13605.4|13603.4|138
1713179400000|2024-04-15 11:10:00|13605.5|13603.5|13604.5|13602.5|13605.5|13603.5|13603.7|13601.7|111
1713179700000|2024-04-15 11:15:00|13604.6|13602.6|13605.3|13603.3|13605.9|13603.9|13604.5|13602.5|100
1713180000000|2024-04-15 11:20:00|13605.2|13603.2|13604.6|13602.6|13605.6|13603.6|13602.5|13600.5|138
1713180300000|2024-04-15 11:25:00|13604.7|13602.7|13605.4|13603.4|13605.6|13603.6|13602.7|13600.7|141
1713180600000|2024-04-15 11:30:00|13605.5|13603.5|13606.4|13604.4|13607.5|13605.5|13604.7|13602.7|113
1713180900000|2024-04-15 11:35:00|13606.5|13604.5|13605.5|13603.5|13606.7|13604.7|13605.3|13603.3|84
1713181200000|2024-04-15 11:40:00|13605.3|13603.3|13605.8|13603.8|13606.3|13604.3|13605.3|13603.3|94
1713181500000|2024-04-15 11:45:00|13605.9|13603.9|13608.7|13606.7|13609.1|13607.1|13605.9|13603.9|148
1713181800000|2024-04-15 11:50:00|13608.8|13606.8|13608.7|13606.7|13609|13607|13608.2|13606.2|127
1713182100000|2024-04-15 11:55:00|13608.5|13606.5|13605.7|13603.7|13608.9|13606.9|13605.7|13603.7|117
1713182400000|2024-04-15 12:00:00|13605.8|13603.8|13605.8|13603.8|13607.3|13605|13605.2|13603.2|222
1713182700000|2024-04-15 12:05:00|13605.7|13603.7|13607.1|13605.1|13607.1|13605.1|13604.2|13602.2|169
1713183000000|2024-04-15 12:10:00|13607|13605|13606.1|13604.1|13607.7|13605.4|13606|13603.5|142
1713183300000|2024-04-15 12:15:00|13606|13604|13607.6|13605.6|13608.3|13605.7|13606|13603.5|148
1713183600000|2024-04-15 12:20:00|13607.7|13605.7|13609|13607|13609.1|13607.1|13606.8|13603.9|134
1713183900000|2024-04-15 12:25:00|13609.1|13607.1|13608.8|13604.1|13609.8|13607.1|13607.8|13604.1|119
1713184200000|2024-04-15 12:30:00|13611.6|13603.7|13624.3|13620.8|13627.8|13624.3|13611.6|13603.7|504
1713184500000|2024-04-15 12:35:00|13624.2|13620.7|13621.9|13618.4|13625|13621.5|13617.3|13613.8|510
1713184800000|2024-04-15 12:40:00|13621.8|13618.3|13614.6|13611.1|13621.9|13618.4|13612.7|13609.2|445
1713185100000|2024-04-15 12:45:00|13614.7|13611.2|13615.4|13613.4|13617.4|13613.9|13611.9|13608.9|351
1713185400000|2024-04-15 12:50:00|13615.3|13613.3|13612.6|13610.6|13618|13614.5|13611.9|13609.5|324
1713185700000|2024-04-15 12:55:00|13612.5|13610.5|13612.2|13608.7|13613.6|13611.1|13610.2|13607.4|297
1713186000000|2024-04-15 13:00:00|13612.1|13608.6|13607|13605|13612.1|13608.9|13605.5|13602|355
1713186300000|2024-04-15 13:05:00|13606.9|13604.9|13609.6|13606.1|13610.2|13607.5|13604.7|13602.7|268
1713186600000|2024-04-15 13:10:00|13609.7|13606.2|13612.8|13609.3|13613.9|13611.2|13609.5|13606|240
1713186900000|2024-04-15 13:15:00|13612.9|13609.4|13616.6|13613.1|13616.6|13613.8|13612.3|13609.4|172
1713187200000|2024-04-15 13:20:00|13616.7|13613.2|13620.3|13618.3|13620.7|13618.4|13616|13613.2|219
1713187500000|2024-04-15 13:25:00|13620.4|13618.4|13619.2|13615.7|13620.9|13618.4|13616.9|13614.1|253
1713187800000|2024-04-15 13:30:00|13619.3|13615.8|13620.6|13617.1|13620.9|13617.4|13619|13615.5|296
1713188100000|2024-04-15 13:35:00|13620.7|13617.2|13622|13618.5|13622.8|13619.6|13620.2|13616.7|202
1713188400000|2024-04-15 13:40:00|13621.9|13618.4|13626.5|13623|13626.8|13623.3|13620.2|13616.7|269
1713188700000|2024-04-15 13:45:00|13626.4|13622.9|13625.4|13621.9|13626.8|13623.3|13625.3|13621.8|197
1713189000000|2024-04-15 13:50:00|13625.3|13621.8|13626.7|13623.2|13626.8|13623.4|13622.4|13618.9|221
1713189300000|2024-04-15 13:55:00|13626.8|13623.3|13623|13619.5|13626.9|13624.5|13622.9|13619.4|167
1713189600000|2024-04-15 14:00:00|13622.2|13620.2|13626.1|13622.6|13626.1|13622.6|13622.2|13619.8|223
1713189900000|2024-04-15 14:05:00|13626|13622.5|13632|13628.5|13632.4|13628.9|13624.8|13622.2|253
1713190200000|2024-04-15 14:10:00|13631.9|13628.4|13629.8|13626.3|13633.2|13629.7|13627.9|13624.8|313
1713190500000|2024-04-15 14:15:00|13629.7|13626.2|13627.9|13624.4|13629.7|13626.2|13626.4|13623.7|269
1713190800000|2024-04-15 14:20:00|13627.8|13624.3|13631.9|13628.4|13632.4|13629.4|13626.4|13623|306
1713191100000|2024-04-15 14:25:00|13632|13628.5|13634|13630.5|13635|13631.5|13631.9|13628.4|314
1713191400000|2024-04-15 14:30:00|13633.8|13630.3|13632.7|13629.2|13634|13631|13628.7|13626.4|327
1713191700000|2024-04-15 14:35:00|13632.8|13629.3|13628.3|13626.3|13633|13629.5|13622.2|13618.7|463
1713192000000|2024-04-15 14:40:00|13628.4|13626.4|13627.7|13624.2|13629.2|13626.8|13624.3|13621.4|395
1713192300000|2024-04-15 14:45:00|13627.8|13624.3|13630.6|13627.1|13634.7|13631.8|13626.7|13623.7|362
1713192600000|2024-04-15 14:50:00|13630.5|13627|13633.1|13629.6|13633.2|13630.3|13629.3|13626|310
1713192900000|2024-04-15 14:55:00|13632.9|13629.4|13631.9|13628.4|13634.6|13631.6|13630.6|13627.6|265
1713193200000|2024-04-15 15:00:00|13631.1|13629.1|13635.1|13631.6|13635.2|13632.3|13630.9|13628.3|248
1713193500000|2024-04-15 15:05:00|13635.3|13631.8|13630.9|13628.9|13635.3|13632|13630.7|13628|237
1713193800000|2024-04-15 15:10:00|13630.8|13628.8|13629.9|13626.4|13631.7|13628.9|13628.7|13625.6|320
1713194100000|2024-04-15 15:15:00|13629.7|13626.2|13627.2|13625.2|13630.1|13626.6|13626.2|13623.8|228
1713194400000|2024-04-15 15:20:00|13627.1|13625.1|13626.8|13623.3|13628.7|13626|13625.1|13623.1|212
1713194700000|2024-04-15 15:25:00|13627|13623.5|13625|13621.5|13627.5|13624.8|13623.9|13621.2|205
1713195000000|2024-04-15 15:30:00|13624.9|13621.4|13626.9|13624.9|13627.3|13625.3|13623.8|13621.1|242
1713195300000|2024-04-15 15:35:00|13626.8|13624.8|13626.6|13623.1|13627.9|13625.9|13622.8|13620|269
1713195600000|2024-04-15 15:40:00|13625.9|13623.9|13622.8|13620.8|13625.9|13623.9|13622.4|13619.9|234
1713195900000|2024-04-15 15:45:00|13622.9|13620.9|13621.7|13619.7|13623|13621|13620.5|13618.3|181
1713196200000|2024-04-15 15:50:00|13621.5|13619.5|13616.5|13614.5|13621.5|13619.5|13616.5|13614.2|155
1713196500000|2024-04-15 15:55:00|13616.4|13614.4|13619.4|13615.9|13619.7|13617|13614.5|13611.8|190
1713196800000|2024-04-15 16:00:00|13619.5|13616|13616.2|13612.7|13619.5|13616.3|13616.1|13612.6|161
1713197100000|2024-04-15 16:05:00|13616.1|13612.6|13617.7|13614.2|13618.9|13615.4|13616.1|13612.6|189
1713197400000|2024-04-15 16:10:00|13617.8|13614.3|13619.1|13617.1|13620.9|13617.4|13617.7|13614.2|199
1713197700000|2024-04-15 16:15:00|13619.2|13617.2|13621.1|13617.6|13621.4|13617.9|13619.1|13616.3|224
1713198000000|2024-04-15 16:20:00|13621|13617.5|13623.7|13620.2|13624|13620.5|13620.9|13617.4|170
1713198300000|2024-04-15 16:25:00|13623.8|13620.3|13622.1|13618.6|13624.1|13620.6|13621.5|13618|238
1713198600000|2024-04-15 16:30:00|13622.2|13618.7|13621.2|13617.7|13623.3|13619.8|13621.2|13617.7|234
1713198900000|2024-04-15 16:35:00|13621.1|13617.6|13623|13619.5|13624.3|13620.8|13621.1|13617.6|214
1713199200000|2024-04-15 16:40:00|13623.1|13619.6|13624.2|13620.7|13624.4|13621.3|13622.6|13619.1|222
1713199500000|2024-04-15 16:45:00|13624.3|13620.8|13624.6|13621.1|13625.3|13622.3|13623.9|13620.4|231
1713199800000|2024-04-15 16:50:00|13624.7|13621.2|13624.9|13621.4|13627|13623.5|13624.5|13621|247
1713200100000|2024-04-15 16:55:00|13625|13621.5|13626.4|13622.9|13627|13624|13625|13621.5|211
1713200400000|2024-04-15 17:00:00|13626.6|13623.1|13624.8|13621.3|13627.2|13623.7|13624.7|13621.2|207
1713200700000|2024-04-15 17:05:00|13624.9|13621.4|13625.2|13621.7|13625.2|13622.2|13624.1|13620.9|184
1713201000000|2024-04-15 17:10:00|13625.1|13621.6|13626.6|13623.1|13626.7|13623.2|13624.4|13621.6|163
1713201300000|2024-04-15 17:15:00|13626.7|13623.2|13628.1|13624.6|13628.4|13625.1|13626.7|13623.2|141
1713201600000|2024-04-15 17:20:00|13628.2|13624.7|13628.7|13625.2|13629.2|13625.7|13627.4|13624.6|216
1713201900000|2024-04-15 17:25:00|13628.6|13625.1|13629.5|13626|13629.7|13626.2|13628.1|13624.9|180
1713202200000|2024-04-15 17:30:00|13629.6|13626.1|13629.9|13626.4|13632|13628.5|13629.2|13625.7|194
1713202500000|2024-04-15 17:35:00|13630|13626.5|13627.1|13623.6|13630.5|13627|13626.4|13623.1|211
1713202800000|2024-04-15 17:40:00|13627.9|13624.4|13629.4|13627.4|13629.8|13627.4|13626.8|13624|146
1713203100000|2024-04-15 17:45:00|13629.3|13627.3|13632.2|13628.7|13632.2|13628.7|13629.3|13626.5|203
1713203400000|2024-04-15 17:50:00|13632.4|13628.9|13630.6|13627.1|13633.1|13630.1|13629.7|13627|249
1713203700000|2024-04-15 17:55:00|13630.5|13627|13627|13623.5|13630.6|13627.8|13626.7|13623.2|165
1713204000000|2024-04-15 18:00:00|13627.1|13623.6|13627.4|13623.9|13628.5|13625.3|13627.1|13623.6|207
1713204300000|2024-04-15 18:05:00|13627.3|13623.8|13626.7|13623.2|13627.5|13624|13626.1|13622.6|170
1713204600000|2024-04-15 18:10:00|13626.8|13623.3|13626.9|13624.9|13628.3|13625|13626.5|13623.3|203
1713204900000|2024-04-15 18:15:00|13626.8|13624.8|13628.2|13624.7|13629.3|13626.3|13626.6|13623.8|139
1713205200000|2024-04-15 18:20:00|13628.1|13624.6|13630.8|13627.3|13630.9|13628.2|13627.3|13624|145
1713205500000|2024-04-15 18:25:00|13630.7|13627.2|13630|13626.5|13630.7|13628.1|13628.9|13626.3|184
1713205800000|2024-04-15 18:30:00|13630.1|13626.6|13628.9|13626.9|13631.1|13628.3|13628.8|13626|164
1713206100000|2024-04-15 18:35:00|13629|13627|13628|13626|13629.2|13627.1|13627.6|13624.8|115
1713206400000|2024-04-15 18:40:00|13628.1|13626.1|13629.1|13625.6|13629.3|13626.3|13627.7|13625|149
1713206700000|2024-04-15 18:45:00|13629.2|13625.7|13630.2|13628.2|13631.1|13628.3|13629.2|13625.7|166
1713207000000|2024-04-15 18:50:00|13630.3|13628.3|13631.3|13627.8|13631.8|13629.1|13630.1|13627.4|175
1713207300000|2024-04-15 18:55:00|13631.2|13627.7|13630.5|13627|13631.6|13628.4|13629.5|13626.7|152
1713207600000|2024-04-15 19:00:00|13630.6|13627.1|13631.3|13627.8|13631.4|13627.9|13630.2|13626.7|157
1713207900000|2024-04-15 19:05:00|13631.4|13627.9|13630.6|13627.1|13632.2|13628.7|13630.6|13627.1|178
1713208200000|2024-04-15 19:10:00|13630.5|13627|13632.1|13628.6|13632.1|13628.6|13629.9|13626.4|161
1713208500000|2024-04-15 19:15:00|13632.2|13628.7|13632.9|13629.4|13633.3|13629.8|13631.5|13628|191
1713208800000|2024-04-15 19:20:00|13633|13629.5|13629.9|13626.4|13633|13629.5|13629.1|13625.6|174
1713209100000|2024-04-15 19:25:00|13629.8|13626.3|13629.9|13626.4|13630.1|13626.6|13629.3|13625.8|167
1713209400000|2024-04-15 19:30:00|13630|13626.5|13628.6|13625.1|13630|13626.5|13628.2|13624.7|102
1713209700000|2024-04-15 19:35:00|13628.7|13625.2|13628.1|13624.6|13629|13625.5|13627.9|13624.4|118
1713210000000|2024-04-15 19:40:00|13628.2|13624.7|13628.4|13624.9|13628.7|13625.2|13628.1|13624.6|109
1713210300000|2024-04-15 19:45:00|13628.5|13625|13628|13624.5|13628.6|13625.1|13627.9|13624.4|117
1713210600000|2024-04-15 19:50:00|13628.1|13624.6|13628.4|13624.9|13628.6|13625.1|13628.1|13624.6|138
1713210900000|2024-04-15 19:55:00|13628.5|13625|13628.4|13624.9|13628.6|13625.1|13627.5|13624|115
1713211200000|2024-04-15 20:00:00|13628.5|13625|13629.4|13625.9|13630.3|13626.8|13628.4|13624.9|107
1713211500000|2024-04-15 20:05:00|13629.3|13625.8|13629.4|13625.9|13629.4|13625.9|13629.2|13625.7|60
1713211800000|2024-04-15 20:10:00|13629.3|13625.8|13628.9|13625.4|13629.3|13625.8|13628.4|13624.9|132
1713212100000|2024-04-15 20:15:00|13629|13625.5|13629.7|13626.2|13629.9|13626.4|13628.9|13625.4|89
1713212400000|2024-04-15 20:20:00|13629.8|13626.3|13629.9|13626.4|13630.3|13626.8|13629.7|13626.2|60
1713212700000|2024-04-15 20:25:00|13629.8|13626.3|13630.9|13627.4|13631|13627.5|13629.8|13626.3|81
1713213000000|2024-04-15 20:30:00|13630.8|13627.3|13631|13627.5|13631.1|13627.6|13630.7|13627.2|36
1713213300000|2024-04-15 20:35:00|13630.9|13627.4|13631.4|13627.9|13632|13628.5|13630.9|13627.4|59
1713213600000|2024-04-15 20:40:00|13631.5|13628|13631.6|13628.1|13632|13628.5|13631.5|13628|31
1713213900000|2024-04-15 20:45:00|13631.5|13628|13631.6|13628.1|13631.9|13628.4|13631.1|13627.6|55
1713214200000|2024-04-15 20:50:00|13631.5|13628|13631.9|13628.4|13632.5|13629|13631.5|13628|52
1713214500000|2024-04-15 20:55:00|13631.8|13628.3|13631.5|13627.6|13631.9|13628.3|13631.4|13627.4|77
1713214800000|2024-04-15 21:00:00|13631.8|13627.4|13624.5|13608.5|13634.2|13627.4|13624.5|13608.5|45
1713215100000|2024-04-15 21:05:00|13624.6|13608.6|13624.6|13608.6|13624.7|13608.7|13624.4|13608.4|15
1713215400000|2024-04-15 21:10:00|13624.3|13608.3|13624.6|13608.6|13624.7|13608.7|13624.3|13608.3|6
1713215700000|2024-04-15 21:15:00|13625.1|13609.1|13625.6|13609.6|13625.8|13609.8|13625|13609|16
1713216000000|2024-04-15 21:20:00|13625.3|13609.3|13625.7|13609.7|13625.8|13609.8|13625.3|13609.3|14
1713216300000|2024-04-15 21:25:00|13625.8|13609.8|13625.9|13609.9|13626.7|13610.7|13625.2|13609.2|30
1713216600000|2024-04-15 21:30:00|13626.3|13610.3|13629.3|13613.3|13632.7|13616.7|13626.1|13610.1|825
1713216900000|2024-04-15 21:35:00|13630.6|13614.6|13628.4|13612.4|13632.4|13616.4|13626.2|13610.2|763
1713217200000|2024-04-15 21:40:00|13628.5|13612.5|13630.9|13614.9|13632.9|13616.9|13626.1|13610.1|627
1713217500000|2024-04-15 21:45:00|13630.2|13614.2|13630.5|13614.5|13633.5|13617.5|13626.6|13610.6|773
1713217800000|2024-04-15 21:50:00|13630.2|13614.2|13630|13614|13632.7|13616.7|13626.6|13610.6|874
1713218100000|2024-04-15 21:55:00|13629.6|13613.6|13630.9|13614.9|13633|13617|13627.3|13611.3|1138
1713218400000|2024-04-15 22:00:00|13630.8|13614.8|13630.8|13624.2|13634.1|13624.2|13628.9|13612.9|232
1713218700000|2024-04-15 22:05:00|13631|13623.8|13630.7|13624|13632.2|13624.6|13630.5|13621.9|114
1713219000000|2024-04-15 22:10:00|13630.4|13623.8|13626.5|13621.8|13631.4|13625.3|13626.4|13621.8|193
1713219300000|2024-04-15 22:15:00|13626.4|13621.9|13625.5|13622|13627|13623.3|13625.2|13621.7|105
1713219600000|2024-04-15 22:20:00|13625.6|13622.1|13625.6|13622.1|13625.7|13622.2|13625.3|13621.8|43
1713219900000|2024-04-15 22:25:00|13625.7|13622.2|13625.8|13622.3|13625.8|13622.3|13625.4|13621.9|54
1713220200000|2024-04-15 22:30:00|13625.7|13622.2|13628|13624.5|13628.4|13624.8|13625.5|13622|73
1713220500000|2024-04-15 22:35:00|13628.1|13624.6|13628.3|13624.8|13628.3|13624.8|13627.7|13624.2|32
1713220800000|2024-04-15 22:40:00|13628.2|13624.7|13628.9|13625.4|13629.4|13625.9|13628|13624.5|50
1713221100000|2024-04-15 22:45:00|13629|13625.5|13629.1|13625.6|13629.1|13625.6|13628.6|13625.1|45
1713221400000|2024-04-15 22:50:00|13628.9|13625.4|13628.6|13625.1|13629.1|13625.6|13628.5|13625|38
1713221700000|2024-04-15 22:55:00|13628.8|13625.3|13629.6|13626.1|13629.7|13626.2|13628.6|13625.1|61
1713222000000|2024-04-15 23:00:00|13629.9|13626.4|13630|13626.5|13630.2|13626.7|13629.6|13626.1|71
1713222300000|2024-04-15 23:05:00|13629.9|13626.4|13629.7|13626.2|13630.5|13627|13629.5|13626|73
1713222600000|2024-04-15 23:10:00|13629.8|13626.3|13629.1|13625.6|13629.9|13626.4|13628.4|13624.9|63
1713222900000|2024-04-15 23:15:00|13629.2|13625.7|13630.7|13627.2|13631.4|13627.9|13629.1|13625.6|75
1713223200000|2024-04-15 23:20:00|13630.8|13627.3|13630.6|13627.1|13632|13628.5|13630.5|13627|84
1713223500000|2024-04-15 23:25:00|13630.5|13627|13630.5|13627|13630.9|13627.4|13630.4|13626.9|57
1713223800000|2024-04-15 23:30:00|13630.6|13627.1|13630.9|13627.4|13631.2|13627.7|13630.4|13626.9|58
1713224100000|2024-04-15 23:35:00|13631|13627.5|13632.1|13628.6|13632.1|13629|13630.8|13627.3|39
1713224400000|2024-04-15 23:40:00|13632|13628.5|13632.3|13628.8|13632.6|13629.1|13631.9|13628.4|49
1713224700000|2024-04-15 23:45:00|13632.4|13628.9|13632.6|13629.1|13633.1|13630.2|13632.1|13628.8|53
1713225000000|2024-04-15 23:50:00|13632.7|13629.2|13632.3|13628.8|13633|13629.7|13631.5|13628.7|68
1713225300000|2024-04-15 23:55:00|13632.4|13628.9|13633.5|13630|13633.6|13630.1|13632.1|13628.6|69
1713225600000|2024-04-16 00:00:00|13633.6|13630.1|13631.9|13628.4|13634.4|13631.4|13631.7|13628.2|133
1713225900000|2024-04-16 00:05:00|13631.8|13628.3|13631.6|13628.1|13632|13628.5|13630.1|13627|135
1713226200000|2024-04-16 00:10:00|13631.7|13628.2|13638.1|13636.1|13638.7|13636.1|13631.3|13628.2|162
1713226500000|2024-04-16 00:15:00|13638.2|13636.2|13636.7|13633.2|13638.4|13636.2|13635.9|13633|105
1713226800000|2024-04-16 00:20:00|13636.8|13633.3|13640.1|13636.6|13640.3|13637.4|13635.9|13633.1|101
1713227100000|2024-04-16 00:25:00|13639.4|13637.4|13639.2|13637.2|13641.3|13638.6|13638.9|13636.8|125
1713227400000|2024-04-16 00:30:00|13639.1|13637.1|13643.4|13639.9|13645.2|13641.7|13639.1|13636.7|178
1713227700000|2024-04-16 00:35:00|13643.3|13639.8|13642|13640|13643.6|13640.9|13641.4|13638.5|158
1713228000000|2024-04-16 00:40:00|13641.9|13639.9|13637.3|13635.3|13642.2|13640|13635.4|13633.4|171
1713228300000|2024-04-16 00:45:00|13637.4|13635.4|13639.7|13637.7|13639.7|13637.7|13636.9|13634.9|101
1713228600000|2024-04-16 00:50:00|13639.6|13637.6|13638.8|13636.8|13641.3|13639.3|13638|13636|155
1713228900000|2024-04-16 00:55:00|13639.1|13637.1|13642|13640|13642.9|13640.1|13638.5|13636.5|155
1713229200000|2024-04-16 01:00:00|13642.1|13640.1|13640|13638|13642.3|13640.3|13639.7|13637.7|132
1713229500000|2024-04-16 01:05:00|13640.1|13638.1|13645.3|13643.3|13645.7|13643.7|13640|13638|198
1713229800000|2024-04-16 01:10:00|13645.4|13643.4|13648.4|13644.9|13649.2|13645.7|13644.8|13642.8|169
1713230100000|2024-04-16 01:15:00|13648.5|13645|13660.3|13656.8|13666.7|13663.2|13647.7|13644.2|434
1713230400000|2024-04-16 01:20:00|13660.4|13656.9|13658.1|13656.1|13660.4|13657.6|13655.6|13653.6|271
1713230700000|2024-04-16 01:25:00|13658.2|13656.2|13660|13658|13661.7|13659.7|13658.1|13656.1|210
1713231000000|2024-04-16 01:30:00|13660.1|13658.1|13659|13657|13661.3|13659.3|13659|13657|217
1713231300000|2024-04-16 01:35:00|13659.1|13657.1|13661.6|13659.6|13661.7|13659.7|13658.2|13656.2|161
1713231600000|2024-04-16 01:40:00|13661.5|13659.5|13659.4|13657.4|13662.8|13660.8|13658.9|13656.9|183
1713231900000|2024-04-16 01:45:00|13659.5|13657.5|13658.5|13656.5|13660|13658|13656.6|13654.6|181
1713232200000|2024-04-16 01:50:00|13658.4|13656.4|13657.3|13655.3|13660.3|13658.3|13657.3|13655.3|185
1713232500000|2024-04-16 01:55:00|13657.2|13655.2|13656.3|13652.8|13658.3|13656.3|13655.8|13652.4|150
1713232800000|2024-04-16 02:00:00|13656.2|13652.7|13655.9|13653.9|13657.7|13654.4|13654.6|13651.3|166
1713233100000|2024-04-16 02:05:00|13656|13654|13662.3|13660.3|13663.2|13660.6|13655.2|13653|244
1713233400000|2024-04-16 02:10:00|13662.2|13660.2|13665.6|13662.1|13666.1|13662.6|13661.6|13659.6|208
1713233700000|2024-04-16 02:15:00|13665.7|13662.2|13663.7|13661.7|13665.7|13663.6|13663.6|13661.6|172
1713234000000|2024-04-16 02:20:00|13663.6|13661.6|13662.7|13659.2|13665.2|13663.2|13662.1|13659.1|150
1713234300000|2024-04-16 02:25:00|13662.6|13659.1|13666.5|13664.5|13668.1|13665.4|13662.2|13658.8|177
1713234600000|2024-04-16 02:30:00|13666.4|13664.4|13667.5|13664|13670.4|13667.7|13666.4|13663|217
1713234900000|2024-04-16 02:35:00|13666.8|13664.8|13669.2|13665.7|13669.9|13667.2|13665.9|13663.6|193
1713235200000|2024-04-16 02:40:00|13669.3|13665.8|13668.5|13665|13669.3|13665.8|13666.2|13663.7|129
1713235500000|2024-04-16 02:45:00|13668.6|13665.1|13669.9|13667.9|13670.7|13667.9|13667.4|13664.3|115
1713235800000|2024-04-16 02:50:00|13669.8|13667.8|13668.9|13666.9|13670.2|13668.2|13668.1|13666.1|121
1713236100000|2024-04-16 02:55:00|13668.8|13666.8|13668.4|13666.4|13669|13667|13667.5|13665.5|115
1713236400000|2024-04-16 03:00:00|13668.3|13666.3|13668.3|13666.3|13668.7|13666.7|13667.9|13665.9|76
1713236700000|2024-04-16 03:05:00|13668.4|13666.4|13669.4|13667.4|13669.6|13667.6|13667.9|13665.9|75
1713237000000|2024-04-16 03:10:00|13669.3|13667.3|13669.6|13667.6|13669.7|13667.7|13668.9|13666.9|68
1713237300000|2024-04-16 03:15:00|13669.5|13667.5|13669.7|13667.7|13670.6|13668.6|13669.4|13667.4|84
1713237600000|2024-04-16 03:20:00|13669.8|13667.8|13667.8|13665.8|13670|13668|13667.3|13664.9|92
1713237900000|2024-04-16 03:25:00|13667.9|13665.9|13667.9|13665.9|13669.5|13667.5|13667.3|13664.9|103
1713238200000|2024-04-16 03:30:00|13668|13666|13670.1|13668.1|13670.4|13668.4|13668|13666|82
1713238500000|2024-04-16 03:35:00|13670|13668|13669.3|13667.3|13670.4|13668|13667.8|13665.3|172
1713238800000|2024-04-16 03:40:00|13669.2|13667.2|13670.2|13668.2|13670.6|13668.6|13669.1|13667.1|92
1713239100000|2024-04-16 03:45:00|13670.1|13668.1|13670.9|13668.9|13671.4|13669.4|13670.1|13668.1|66
1713239400000|2024-04-16 03:50:00|13670.8|13668.8|13670.7|13668.7|13671.4|13669.4|13670.7|13668.7|70
1713239700000|2024-04-16 03:55:00|13670.8|13668.8|13669.1|13667.1|13670.8|13668.8|13668.9|13666.9|113
1713240000000|2024-04-16 04:00:00|13669.2|13667.2|13669.3|13667.3|13669.5|13667.5|13668.2|13666.2|98
1713240300000|2024-04-16 04:05:00|13669.2|13667.2|13670.4|13668.4|13670.4|13668.4|13668.7|13666.7|79
1713240600000|2024-04-16 04:10:00|13670.5|13668.5|13669.8|13667.8|13670.7|13668.7|13669.6|13667.6|75
1713240900000|2024-04-16 04:15:00|13669.9|13667.9|13670.4|13668.4|13670.6|13668.6|13669.8|13667.8|45
1713241200000|2024-04-16 04:20:00|13670.3|13668.3|13670.1|13668.1|13670.6|13668.6|13670|13668|44
1713241500000|2024-04-16 04:25:00|13670|13668|13669.4|13667.4|13670.3|13668.3|13668.4|13666.4|97
1713241800000|2024-04-16 04:30:00|13669.3|13667.3|13670.1|13668.1|13671.3|13668.6|13669.2|13667.2|79
1713242100000|2024-04-16 04:35:00|13670.2|13668.2|13668.6|13666.6|13670.4|13668.4|13668.4|13666.4|80
1713242400000|2024-04-16 04:40:00|13668.7|13666.7|13667.6|13665.6|13668.7|13666.7|13667.6|13665.6|54
1713242700000|2024-04-16 04:45:00|13667.7|13665.7|13665.8|13663.8|13668.6|13666.6|13665.8|13663.8|77
1713243000000|2024-04-16 04:50:00|13666.1|13664.1|13662.6|13660.6|13666.1|13664.1|13662.4|13660.4|100
1713243300000|2024-04-16 04:55:00|13662.5|13660.5|13658.8|13656.8|13662.5|13660.5|13658.1|13656.1|132
1713243600000|2024-04-16 05:00:00|13658.9|13656.9|13658.7|13656.7|13659.1|13657.1|13658.4|13656.4|79
1713243900000|2024-04-16 05:05:00|13658.6|13656.6|13656.5|13653|13658.7|13656.7|13652.9|13650.2|157
1713244200000|2024-04-16 05:10:00|13656.4|13652.9|13655.8|13653.8|13656.9|13654|13655.4|13652.9|96
1713244500000|2024-04-16 05:15:00|13655.9|13653.9|13654.9|13652.9|13656.8|13654|13654.9|13652.3|78
1713244800000|2024-04-16 05:20:00|13655|13653|13653.1|13651.1|13655.6|13653.3|13652.5|13649|110
1713245100000|2024-04-16 05:25:00|13653|13651|13653.2|13651.2|13653.4|13651.4|13652.8|13650.8|66
1713245400000|2024-04-16 05:30:00|13653.1|13651.1|13654|13650.5|13654.2|13652.2|13652.6|13650.4|80
1713245700000|2024-04-16 05:35:00|13653.9|13650.4|13656|13654|13657|13655|13653.1|13650.3|120
1713246000000|2024-04-16 05:40:00|13655.9|13653.9|13656.6|13654.6|13656.6|13654.6|13655.1|13653.1|82
1713246300000|2024-04-16 05:45:00|13656.5|13654.5|13656|13654|13656.6|13654.6|13654.2|13652.2|115
1713246600000|2024-04-16 05:50:00|13655.9|13653.9|13656|13654|13656.2|13654.2|13655|13653|89
1713246900000|2024-04-16 05:55:00|13655.9|13653.9|13651.6|13648.1|13655.9|13653.9|13650.6|13647.1|126
1713247200000|2024-04-16 06:00:00|13651.7|13648.2|13652.8|13650.8|13653.1|13651.1|13651.2|13647.7|117
1713247500000|2024-04-16 06:05:00|13652.7|13650.7|13655.9|13653.9|13655.9|13653.9|13652.2|13650.2|181
1713247800000|2024-04-16 06:10:00|13656|13654|13656.8|13654.8|13657.3|13654.9|13655.1|13653.1|150
1713248100000|2024-04-16 06:15:00|13656.9|13654.9|13657.9|13655.9|13658.1|13656.1|13656|13654|180
1713248400000|2024-04-16 06:20:00|13657.8|13655.8|13657|13655|13658.8|13656.2|13656.2|13653.8|134
1713248700000|2024-04-16 06:25:00|13656.9|13654.9|13659.8|13656.3|13659.8|13657|13656.9|13654.7|114
1713249000000|2024-04-16 06:30:00|13659.7|13656.2|13661.6|13659.6|13662.3|13659.9|13659.1|13656.2|170
1713249300000|2024-04-16 06:35:00|13661.5|13659.5|13660.3|13656.8|13662.8|13659.9|13659.1|13656.7|155
1713249600000|2024-04-16 06:40:00|13660.2|13656.7|13664|13660.5|13664.6|13661.9|13659|13655.5|236
1713249900000|2024-04-16 06:45:00|13663.9|13660.4|13657.5|13655.5|13664.1|13661.2|13657.5|13655.5|223
1713250200000|2024-04-16 06:50:00|13657.6|13655.6|13656.9|13653.4|13658.6|13656.1|13655.4|13652.1|169
1713250500000|2024-04-16 06:55:00|13657|13653.5|13654.9|13652.9|13657|13654.2|13654.2|13651.2|159
1713250800000|2024-04-16 07:00:00|13654.8|13652.8|13652.4|13650.4|13655|13653|13651.7|13649.6|260
1713251100000|2024-04-16 07:05:00|13652.5|13650.5|13651.1|13647.6|13653.3|13651.3|13649|13646.3|209
1713251400000|2024-04-16 07:10:00|13651|13647.5|13652.4|13650.4|13653.7|13651.1|13651|13647.5|151
1713251700000|2024-04-16 07:15:00|13652.3|13650.3|13650.9|13648.9|13653.2|13651.2|13650.8|13648.8|154
1713252000000|2024-04-16 07:20:00|13650.8|13648.8|13648|13646|13651.7|13649.7|13647|13645|200
1713252300000|2024-04-16 07:25:00|13647.9|13645.9|13647.8|13644.3|13651.4|13648.7|13647.5|13644|230
1713252600000|2024-04-16 07:30:00|13647.9|13644.4|13648|13644.5|13649.5|13646|13647.2|13643.7|217
1713252900000|2024-04-16 07:35:00|13648.1|13644.6|13647.2|13645.2|13650|13647.2|13646.8|13644.4|229
1713253200000|2024-04-16 07:40:00|13647.3|13645.3|13646.9|13644.9|13648.5|13646.5|13646.6|13644.6|177
1713253500000|2024-04-16 07:45:00|13647|13645|13648.7|13646.7|13648.8|13646.8|13647|13645|174
1713253800000|2024-04-16 07:50:00|13648.6|13646.6|13650.3|13646.8|13651.5|13648.1|13648.5|13645.7|189
1713254100000|2024-04-16 07:55:00|13650.4|13646.9|13648.5|13645|13650.4|13646.9|13648.3|13644.8|200
1713254400000|2024-04-16 08:00:00|13647.9|13645.9|13647.7|13644.2|13651.4|13648.6|13647.7|13644.2|199
1713254700000|2024-04-16 08:05:00|13647.6|13644.1|13648.5|13646.5|13650|13647.1|13647|13643.7|188
1713255000000|2024-04-16 08:10:00|13648.4|13646.4|13646.7|13644.7|13648.5|13646.5|13646.2|13644.2|160
1713255300000|2024-04-16 08:15:00|13646.9|13644.9|13646.7|13643.2|13647.2|13645.2|13644.9|13642.7|129
1713255600000|2024-04-16 08:20:00|13646.8|13643.3|13647.1|13645.1|13648|13645.8|13646.3|13643.3|115
1713255900000|2024-04-16 08:25:00|13647.2|13645.2|13648.2|13646.2|13648.6|13646.4|13646.3|13643.7|129
1713256200000|2024-04-16 08:30:00|13648.3|13646.3|13648.6|13646.6|13649.7|13647.7|13647.8|13645.8|142
1713256500000|2024-04-16 08:35:00|13648.7|13646.7|13647|13645|13648.7|13646.7|13646.2|13644.2|116
1713256800000|2024-04-16 08:40:00|13646.8|13644.8|13646.2|13644.2|13647.2|13645.2|13644|13642|191
1713257100000|2024-04-16 08:45:00|13646.3|13644.3|13646.1|13644.1|13647.6|13645.6|13645.2|13642.5|216
1713257400000|2024-04-16 08:50:00|13646.3|13644.3|13643.7|13641.7|13647.5|13645.2|13643.7|13641.7|159
1713257700000|2024-04-16 08:55:00|13643.4|13641.4|13643.8|13640.3|13647.5|13644|13639.5|13636.1|229
1713258000000|2024-04-16 09:00:00|13643.6|13640.1|13644.1|13640.6|13645|13641.5|13641.6|13638.1|212
1713258300000|2024-04-16 09:05:00|13644.2|13640.7|13641.2|13639.2|13644.3|13640.8|13640.3|13637.3|179
1713258600000|2024-04-16 09:10:00|13641.3|13639.3|13636.6|13633.1|13642.4|13639.6|13635.4|13632.7|195
1713258900000|2024-04-16 09:15:00|13636.5|13633|13641.2|13639.2|13641.3|13639.3|13634.8|13632.4|275
1713259200000|2024-04-16 09:20:00|13641.3|13639.3|13645.6|13643.6|13645.9|13643.9|13641.2|13639.2|256
1713259500000|2024-04-16 09:25:00|13645.7|13643.7|13646.6|13644.6|13646.7|13644.7|13643.7|13641.7|205
1713259800000|2024-04-16 09:30:00|13646.7|13644.7|13648.4|13646.4|13648.6|13646.6|13645.4|13643.4|159
1713260100000|2024-04-16 09:35:00|13648.3|13646.3|13648.4|13646.4|13649.2|13647.2|13647.3|13645.3|174
1713260400000|2024-04-16 09:40:00|13648.3|13646.3|13647.6|13645.6|13649.2|13647.2|13647.4|13645.4|146
1713260700000|2024-04-16 09:45:00|13647.7|13645.7|13646|13644|13647.7|13645.7|13644.1|13642|184
1713261000000|2024-04-16 09:50:00|13646.1|13644.1|13648.1|13646.1|13648.7|13646.7|13644.9|13641.8|208
1713261300000|2024-04-16 09:55:00|13648.2|13646.2|13647.4|13643.9|13648.2|13646.2|13645.9|13643.9|228
1713261600000|2024-04-16 10:00:00|13647.3|13643.8|13646.2|13644.2|13647.8|13645.4|13646.1|13643.8|157
1713261900000|2024-04-16 10:05:00|13646.1|13644.1|13645.1|13641.6|13646.6|13644.6|13644.3|13641.3|122
1713262200000|2024-04-16 10:10:00|13645.4|13641.9|13644.6|13642.6|13645.6|13643.6|13644.1|13641.9|155
1713262500000|2024-04-16 10:15:00|13644.7|13642.7|13645.6|13643.6|13646.3|13644.3|13644.4|13642.4|136
1713262800000|2024-04-16 10:20:00|13645.7|13643.7|13647.9|13645.9|13648.3|13646|13645.4|13643.4|125
1713263100000|2024-04-16 10:25:00|13648|13646|13647.6|13645.6|13648.5|13646.5|13646.5|13644.5|120
1713263400000|2024-04-16 10:30:00|13647.7|13645.7|13646.4|13644.4|13649.1|13646.4|13646.1|13643.1|192
1713263700000|2024-04-16 10:35:00|13646.3|13644.3|13648.3|13644.8|13648.8|13646.1|13646.3|13644.3|130
1713264000000|2024-04-16 10:40:00|13648.2|13644.7|13647.6|13645.6|13650.5|13647.7|13647.6|13644.5|158
1713264300000|2024-04-16 10:45:00|13647.7|13645.7|13645.5|13643.5|13647.7|13645.7|13644.3|13642.3|147
1713264600000|2024-04-16 10:50:00|13645.6|13643.6|13647.9|13645.9|13648.6|13646.6|13645.4|13643.4|119
1713264900000|2024-04-16 10:55:00|13648|13646|13647.7|13645.7|13648.8|13646.8|13645.7|13643.7|195
1713265200000|2024-04-16 11:00:00|13647.6|13645.6|13646.7|13644.7|13648.2|13646.2|13646.3|13644.3|146
1713265500000|2024-04-16 11:05:00|13646.6|13644.6|13647.3|13645.3|13647.4|13645.4|13644|13642|143
1713265800000|2024-04-16 11:10:00|13647.4|13645.4|13646.7|13644.7|13648|13646|13646.4|13644.4|163
1713266100000|2024-04-16 11:15:00|13646.6|13644.6|13646.7|13644.7|13647.5|13645|13644.6|13642.6|208
1713266400000|2024-04-16 11:20:00|13646.6|13644.6|13643.8|13640.3|13647.8|13645|13643.3|13640.2|148
1713266700000|2024-04-16 11:25:00|13643.9|13640.4|13644.3|13642.3|13644.4|13642.3|13642.5|13639.7|161
1713267000000|2024-04-16 11:30:00|13644.2|13642.2|13640.7|13638.7|13644.3|13642.3|13640.1|13637.2|163
1713267300000|2024-04-16 11:35:00|13640.6|13638.6|13640.7|13638.7|13641.1|13639.1|13639.6|13637.6|97
1713267600000|2024-04-16 11:40:00|13640.8|13638.8|13642.2|13640.2|13642.5|13640.5|13640.7|13638.7|117
1713267900000|2024-04-16 11:45:00|13642.1|13640.1|13637.6|13635.6|13642.1|13640.1|13637.5|13635.5|147
1713268200000|2024-04-16 11:50:00|13637.7|13635.7|13636|13634|13637.7|13635.7|13634.3|13632.3|158
1713268500000|2024-04-16 11:55:00|13636.1|13634.1|13635.7|13633.7|13637.2|13635.2|13634.4|13632.4|119
1713268800000|2024-04-16 12:00:00|13635.8|13633.8|13639.9|13637.9|13640|13638|13635.8|13633.8|144
1713269100000|2024-04-16 12:05:00|13639.8|13637.8|13643.9|13641.9|13644|13642|13639.4|13637.4|167
1713269400000|2024-04-16 12:10:00|13644|13642|13641.2|13639.2|13644|13642|13640.7|13638.4|129
1713269700000|2024-04-16 12:15:00|13641.3|13639.3|13641.9|13639.9|13642.1|13639.9|13641.1|13638.4|107
1713270000000|2024-04-16 12:20:00|13641.8|13639.8|13643.4|13641.4|13644.6|13641.9|13641.8|13639.3|197
1713270300000|2024-04-16 12:25:00|13643.5|13641.5|13643.9|13640.4|13644.3|13641.7|13643.4|13640.1|91
1713270600000|2024-04-16 12:30:00|13643.8|13640.3|13638.2|13636.2|13644.5|13641|13637.3|13635.3|320
1713270900000|2024-04-16 12:35:00|13638.5|13636.5|13633.4|13631.4|13638.6|13636.6|13631.9|13629.9|284
1713271200000|2024-04-16 12:40:00|13633.3|13631.3|13632.8|13630.8|13636.1|13634.1|13632.8|13630.8|204
1713271500000|2024-04-16 12:45:00|13632.9|13630.9|13637.1|13635.1|13638|13636|13632.5|13630.5|256
1713271800000|2024-04-16 12:50:00|13637.2|13635.2|13639.7|13637.7|13640.2|13638.2|13637.1|13635.1|182
1713272100000|2024-04-16 12:55:00|13639.8|13637.8|13642.2|13640.2|13642.5|13640.5|13638.8|13636.8|199
1713272400000|2024-04-16 13:00:00|13642.1|13640.1|13648.2|13646.2|13649.6|13646.4|13642|13639.8|428
1713272700000|2024-04-16 13:05:00|13649|13645.5|13647.4|13643.9|13649.3|13646.2|13646.6|13643.2|294
1713273000000|2024-04-16 13:10:00|13647.5|13644|13651.2|13647.7|13651.6|13648.3|13647.5|13644|154
1713273300000|2024-04-16 13:15:00|13651.1|13647.6|13651.7|13649.7|13652.2|13649.8|13649.9|13646.4|167
1713273600000|2024-04-16 13:20:00|13651.8|13649.8|13653.6|13650.1|13654.5|13651|13651.2|13648.9|215
1713273900000|2024-04-16 13:25:00|13653.7|13650.2|13648.1|13644.6|13654|13650.5|13646.1|13643.5|263
1713274200000|2024-04-16 13:30:00|13647.5|13645.5|13648.2|13646.2|13651.4|13647.9|13646|13644|270
1713274500000|2024-04-16 13:35:00|13648.3|13646.3|13644.8|13641.3|13652.5|13650.5|13641.6|13638.1|339
1713274800000|2024-04-16 13:40:00|13644.9|13641.4|13645.1|13641.6|13648.8|13645.3|13639.9|13637.9|479
1713275100000|2024-04-16 13:45:00|13644.4|13642.4|13646.8|13644.8|13650|13647.3|13643.3|13640.5|425
1713275400000|2024-04-16 13:50:00|13646.9|13644.9|13648.1|13646.1|13649.5|13647.5|13646.5|13644.5|326
1713275700000|2024-04-16 13:55:00|13648.2|13646.2|13648.6|13646.6|13650.3|13647.5|13647.4|13644.6|290
1713276000000|2024-04-16 14:00:00|13648.7|13646.7|13645.1|13643.1|13649.2|13647.2|13644.6|13642.6|253
1713276300000|2024-04-16 14:05:00|13645.2|13643.2|13643.1|13641.1|13647.8|13645.5|13643.1|13641.1|238
1713276600000|2024-04-16 14:10:00|13643.3|13641.3|13642.5|13640.5|13646.1|13643.6|13642.4|13640.4|349
1713276900000|2024-04-16 14:15:00|13642.4|13640.4|13639.9|13637.9|13642.6|13640.6|13638.7|13635.4|373
1713277200000|2024-04-16 14:20:00|13639.8|13637.8|13644.2|13642.2|13645.7|13642.3|13639.1|13636.8|380
1713277500000|2024-04-16 14:25:00|13644.1|13642.1|13649.6|13647.6|13649.6|13647.6|13644.1|13641.3|318
1713277800000|2024-04-16 14:30:00|13649.5|13647.5|13648.9|13646.9|13649.5|13647.5|13648.3|13646.3|169
1713278100000|2024-04-16 14:35:00|13648.8|13646.8|13648.3|13646.3|13650.6|13648.6|13647.6|13644.8|221
1713278400000|2024-04-16 14:40:00|13648.2|13646.2|13643.8|13641.8|13650.6|13647.7|13643.7|13641.7|302
1713278700000|2024-04-16 14:45:00|13643.9|13641.9|13644.6|13642.6|13646.7|13644.2|13642.8|13640.8|267
1713279000000|2024-04-16 14:50:00|13644.5|13642.5|13645|13641.5|13647.3|13645.3|13641.8|13639.8|325
1713279300000|2024-04-16 14:55:00|13644.9|13641.4|13646.9|13644.9|13648.2|13646.2|13643.4|13640.7|287
1713279600000|2024-04-16 15:00:00|13646.8|13644.8|13642.1|13640.1|13647.8|13645.8|13641.8|13639.4|300
1713279900000|2024-04-16 15:05:00|13642|13640|13640|13636.5|13643.6|13640.4|13639|13635.5|286
1713280200000|2024-04-16 15:10:00|13639.9|13636.4|13645.5|13642|13645.6|13642.1|13639.5|13636|224
1713280500000|2024-04-16 15:15:00|13645.4|13641.9|13643.1|13639.6|13645.6|13642.5|13642.2|13639.2|218
1713280800000|2024-04-16 15:20:00|13643.4|13639.9|13647|13643.5|13648.1|13644.6|13643.2|13639.7|207
1713281100000|2024-04-16 15:25:00|13646.9|13643.4|13648.8|13645.3|13650|13646.5|13645.9|13642.4|199
1713281400000|2024-04-16 15:30:00|13649|13645.5|13650.6|13647.1|13651.3|13647.8|13648.9|13645.4|211
1713281700000|2024-04-16 15:35:00|13650.5|13647|13652.2|13648.7|13652.2|13648.7|13649.7|13646.2|161
1713282000000|2024-04-16 15:40:00|13652.1|13648.6|13651.7|13648.2|13652.1|13648.6|13648.9|13645.4|196
1713282300000|2024-04-16 15:45:00|13651.8|13648.3|13651.7|13648.2|13653.9|13650.4|13650.8|13647.3|219
1713282600000|2024-04-16 15:50:00|13651.8|13648.3|13646.5|13643|13651.9|13648.4|13646.4|13642.9|189
1713282900000|2024-04-16 15:55:00|13646.4|13642.9|13650.6|13647.1|13650.7|13647.2|13645.6|13642.1|242
1713283200000|2024-04-16 16:00:00|13650.5|13647|13651.7|13648.2|13652.7|13649.2|13650.2|13646.7|240
1713283500000|2024-04-16 16:05:00|13651.9|13648.4|13648.9|13645.4|13653|13649.5|13648.5|13645|171
1713283800000|2024-04-16 16:10:00|13649|13645.5|13650.1|13646.6|13651.2|13647.7|13648.8|13645.3|174
1713284100000|2024-04-16 16:15:00|13650|13646.5|13650|13646.5|13650.4|13646.9|13648.7|13645.2|148
1713284400000|2024-04-16 16:20:00|13649.9|13646.4|13651.1|13647.6|13651.6|13648.4|13649.1|13646.3|139
1713284700000|2024-04-16 16:25:00|13651|13647.5|13652.5|13649|13652.6|13649.1|13650.8|13647.3|146
1713285000000|2024-04-16 16:30:00|13652.4|13648.9|13653.7|13650.2|13653.7|13650.2|13651.3|13648.1|116
1713285300000|2024-04-16 16:35:00|13653.8|13650.3|13654.1|13650.6|13654.2|13651.2|13652.9|13650.2|129
1713285600000|2024-04-16 16:40:00|13654|13650.5|13653.7|13650.2|13654.2|13651.2|13652.6|13649.6|183
1713285900000|2024-04-16 16:45:00|13653.6|13650.1|13649|13645.5|13653.9|13650.4|13649|13645.5|178
1713286200000|2024-04-16 16:50:00|13649.1|13645.6|13650.2|13646.7|13650.2|13646.7|13647.8|13644.3|168
1713286500000|2024-04-16 16:55:00|13650.1|13646.6|13650.4|13646.9|13652.9|13649.4|13649.3|13645.8|202
1713286800000|2024-04-16 17:00:00|13650.3|13646.8|13652.9|13649.4|13653.7|13650.3|13650.2|13646.7|208
1713287100000|2024-04-16 17:05:00|13653.2|13649.7|13651.3|13647.8|13653.5|13650|13650.9|13647.4|161
1713287400000|2024-04-16 17:10:00|13651.2|13647.7|13651.6|13648.1|13651.8|13648.3|13650.6|13647.1|102
1713287700000|2024-04-16 17:15:00|13651.7|13648.2|13651.9|13648.4|13652.4|13648.9|13650.4|13647.7|111
1713288000000|2024-04-16 17:20:00|13652.2|13648.7|13651.9|13648.4|13653.9|13650.4|13651.9|13648.4|194
1713288300000|2024-04-16 17:25:00|13652|13648.5|13655.5|13652|13655.7|13652.2|13651.9|13648.4|214
1713288600000|2024-04-16 17:30:00|13655.6|13652.1|13661.2|13657.7|13667|13663.5|13655.5|13652|417
1713288900000|2024-04-16 17:35:00|13661.4|13657.9|13654.7|13651.2|13661.5|13658|13652.9|13649.4|567
1713289200000|2024-04-16 17:40:00|13654.6|13651.1|13649.6|13646.1|13654.6|13651.1|13647.9|13644.4|418
1713289500000|2024-04-16 17:45:00|13649.5|13646|13652|13648.5|13652|13648.5|13647.9|13644.4|270
1713289800000|2024-04-16 17:50:00|13651.9|13648.4|13650.2|13646.7|13653.4|13649.9|13650.1|13646.6|225
1713290100000|2024-04-16 17:55:00|13650.3|13646.8|13647.9|13644.4|13652|13648.5|13647.3|13643.8|191
1713290400000|2024-04-16 18:00:00|13648|13644.5|13649.4|13645.9|13651.1|13647.6|13648|13644.5|234
1713290700000|2024-04-16 18:05:00|13649.2|13645.7|13637.8|13634.3|13649.7|13646.7|13635.9|13632.4|379
1713291000000|2024-04-16 18:10:00|13637.9|13634.4|13644.3|13640.8|13645.1|13641.6|13636.4|13633.6|286
1713291300000|2024-04-16 18:15:00|13644.4|13640.9|13650.3|13646.8|13650.5|13647|13644.3|13640.8|246
1713291600000|2024-04-16 18:20:00|13650.4|13646.9|13654.4|13650.9|13655.6|13652.1|13650.1|13646.6|202
1713291900000|2024-04-16 18:25:00|13654.3|13650.8|13654.1|13650.6|13655.3|13652.3|13651.5|13648|319
1713292200000|2024-04-16 18:30:00|13654|13650.5|13649.6|13646.1|13654.7|13651.2|13649.5|13646|219
1713292500000|2024-04-16 18:35:00|13649.5|13646|13650.9|13647.4|13651.8|13648.3|13647|13643.7|224
1713292800000|2024-04-16 18:40:00|13650.8|13647.3|13648.6|13645.1|13652.1|13648.6|13647.5|13644|214
1713293100000|2024-04-16 18:45:00|13648.5|13645|13649|13645.5|13649.9|13646.4|13647.9|13644.4|132
1713293400000|2024-04-16 18:50:00|13648.9|13645.4|13647.6|13644.1|13649.1|13645.6|13645.3|13641.8|160
1713293700000|2024-04-16 18:55:00|13647.7|13644.2|13650.1|13646.6|13650.8|13647.3|13647.5|13644|206
1713294000000|2024-04-16 19:00:00|13650.2|13646.7|13649.5|13646|13651|13647.5|13648.6|13645.1|189
1713294300000|2024-04-16 19:05:00|13649.6|13646.1|13650.1|13646.6|13651.7|13648.2|13649.4|13645.9|135
1713294600000|2024-04-16 19:10:00|13650.2|13646.7|13650|13646.5|13651.9|13648.4|13649.1|13645.6|100
1713294900000|2024-04-16 19:15:00|13649.9|13646.4|13650.9|13647.4|13652.6|13649.1|13649.9|13646.4|95
1713295200000|2024-04-16 19:20:00|13651|13647.5|13650.5|13647|13651.6|13648.1|13650.4|13646.9|47
1713295500000|2024-04-16 19:25:00|13650.4|13646.9|13649.6|13646.1|13650.5|13647.2|13649.1|13646.1|55
1713295800000|2024-04-16 19:30:00|13649.7|13646.2|13654.6|13651.1|13654.7|13651.2|13648.9|13646.2|135
1713296100000|2024-04-16 19:35:00|13654.9|13651.4|13653.5|13650|13655.4|13651.9|13653.4|13649.9|103
1713296400000|2024-04-16 19:40:00|13653.6|13650.1|13651.5|13648|13654.1|13650.6|13651.5|13648|133
1713296700000|2024-04-16 19:45:00|13651.4|13647.9|13648.7|13645.2|13651.5|13648|13647|13643.5|163
1713297000000|2024-04-16 19:50:00|13648.8|13645.3|13650|13646.5|13650.6|13647.1|13648.8|13645.3|163
1713297300000|2024-04-16 19:55:00|13649.9|13646.4|13649|13645.5|13651.6|13648.1|13647.2|13644.4|163
1713297600000|2024-04-16 20:00:00|13648.9|13645.4|13649.2|13645.7|13649.5|13646|13648.7|13645.2|62
1713297900000|2024-04-16 20:05:00|13649.3|13645.8|13650.5|13647|13650.8|13647.3|13649|13645.5|79
1713298200000|2024-04-16 20:10:00|13650.6|13647.1|13651|13647.5|13651.5|13648|13649.7|13646.9|134
1713298500000|2024-04-16 20:15:00|13650.9|13647.4|13651.9|13648.4|13651.9|13648.4|13650.9|13647.4|78
1713298800000|2024-04-16 20:20:00|13652.1|13648.6|13652|13648.5|13652.6|13649.1|13651.8|13648.3|57
1713299100000|2024-04-16 20:25:00|13652.1|13648.6|13652.5|13649|13652.7|13649.2|13651.9|13648.4|92
1713299400000|2024-04-16 20:30:00|13652.4|13648.9|13652.5|13649|13652.5|13649|13652.2|13648.7|39
1713299700000|2024-04-16 20:35:00|13652.4|13648.9|13652.8|13649.3|13652.9|13649.4|13652.3|13648.8|72
1713300000000|2024-04-16 20:40:00|13652.7|13649.2|13652.8|13649.3|13652.9|13649.4|13652.3|13648.8|45
1713300300000|2024-04-16 20:45:00|13652.9|13649.4|13652.4|13648.9|13652.9|13649.4|13652.4|13648.9|25
1713300600000|2024-04-16 20:50:00|13652.3|13648.8|13652.8|13649.3|13653.1|13649.6|13652.3|13648.8|53
1713300900000|2024-04-16 20:55:00|13652.9|13649.4|13652.7|13648.6|13653.1|13649.6|13652.1|13648.4|107
1713301200000|2024-04-16 21:00:00|13652.4|13648.1|13650.6|13634.6|13654.4|13648.1|13650.6|13634.6|16
1713301500000|2024-04-16 21:05:00|13650.5|13634.5|13651.1|13635.1|13651.1|13635.1|13649.4|13633.4|19
1713301800000|2024-04-16 21:10:00|13650.8|13634.8|13650.5|13634.5|13650.8|13634.8|13650.3|13634.3|10
1713302100000|2024-04-16 21:15:00|13650.7|13634.7|13651.4|13635.4|13651.6|13635.6|13650.7|13634.7|13
1713302400000|2024-04-16 21:20:00|13651.7|13635.7|13651.9|13635.9|13651.9|13635.9|13651.3|13635.3|8
1713302700000|2024-04-16 21:25:00|13652|13636|13651.9|13635.9|13652.4|13636.4|13651.9|13635.9|6
1713303000000|2024-04-16 21:30:00|13651.8|13635.8|13652.4|13636.4|13653.1|13637.1|13651.3|13635.3|34
1713303300000|2024-04-16 21:35:00|13652.3|13636.3|13652.4|13636.4|13652.9|13636.9|13651.8|13635.8|38
1713303600000|2024-04-16 21:40:00|13652.8|13636.8|13652.4|13636.4|13653|13637|13652.1|13636.1|32
1713303900000|2024-04-16 21:45:00|13652.6|13636.6|13652.5|13636.5|13653.5|13637.5|13652|13636|52
1713304200000|2024-04-16 21:50:00|13652.2|13636.2|13654|13638|13654.6|13638.6|13651.9|13635.9|133
1713304500000|2024-04-16 21:55:00|13652.4|13636.4|13652.8|13636.8|13654.8|13638.8|13651.7|13635.7|142
1713304800000|2024-04-16 22:00:00|13654.1|13638.1|13652.4|13643.9|13654.2|13644|13652|13636|140
1713305100000|2024-04-16 22:05:00|13652.6|13643|13652.9|13643.1|13653|13644.1|13651.9|13641.9|114
1713305400000|2024-04-16 22:10:00|13653|13643.3|13651.1|13647.4|13653|13647.8|13650.6|13642.2|230
1713305700000|2024-04-16 22:15:00|13650.9|13647|13653.1|13649.1|13653.1|13649.1|13650.5|13646.5|68
1713306000000|2024-04-16 22:20:00|13653.2|13649.2|13652.9|13649.4|13653.5|13649.6|13651.8|13648.2|64
1713306300000|2024-04-16 22:25:00|13653|13649.5|13653|13649.5|13653.2|13649.7|13652.8|13649.3|39
1713306600000|2024-04-16 22:30:00|13652.8|13649.3|13652.4|13648.9|13652.9|13649.4|13652.3|13648.8|46
1713306900000|2024-04-16 22:35:00|13652.3|13648.8|13652.2|13648.7|13652.5|13649|13652.2|13648.7|39
1713307200000|2024-04-16 22:40:00|13652.1|13648.6|13652.2|13648.7|13652.4|13648.9|13651.8|13648.3|45
1713307500000|2024-04-16 22:45:00|13652.3|13648.8|13649.4|13645.9|13653.3|13649.8|13647.4|13643.9|210
1713307800000|2024-04-16 22:50:00|13649.3|13645.8|13648.5|13645|13649.6|13646.1|13648.2|13644.7|111
1713308100000|2024-04-16 22:55:00|13648.4|13644.9|13648.4|13644.9|13648.9|13645.4|13648.2|13644.7|79
1713308400000|2024-04-16 23:00:00|13648.5|13645|13649.5|13646|13650.4|13646.9|13648.3|13644.8|106
1713308700000|2024-04-16 23:05:00|13649.6|13646.1|13649.1|13645.6|13649.8|13646.3|13649.1|13645.6|86
1713309000000|2024-04-16 23:10:00|13649|13645.5|13648|13644.5|13649.5|13646.5|13647.7|13644.2|103
1713309300000|2024-04-16 23:15:00|13647.9|13644.4|13648.5|13645|13649.2|13645.7|13647.8|13644.3|78
1713309600000|2024-04-16 23:20:00|13648.7|13645.2|13649.3|13645.8|13649.4|13645.9|13647.9|13644.4|60
1713309900000|2024-04-16 23:25:00|13649.2|13645.7|13649.2|13645.7|13650.3|13647.6|13648.4|13645.6|71
1713310200000|2024-04-16 23:30:00|13649.1|13645.6|13649.3|13645.8|13649.4|13646.5|13648.2|13645.5|81
1713310500000|2024-04-16 23:35:00|13649.2|13645.7|13648.3|13646.3|13649.3|13646.5|13647.8|13645|84
1713310800000|2024-04-16 23:40:00|13648.2|13646.2|13648.1|13646.1|13648.8|13646.3|13647.7|13645.1|68
1713311100000|2024-04-16 23:45:00|13648.2|13646.2|13648.4|13646.4|13648.6|13646.6|13648.2|13646.2|26
1713311400000|2024-04-16 23:50:00|13648.3|13646.3|13649.2|13645.7|13649.7|13647.2|13648.3|13645.7|60
1713311700000|2024-04-16 23:55:00|13649.3|13645.8|13648.5|13645|13649.4|13646.6|13647.7|13644.9|74
1713312000000|2024-04-17 00:00:00|13647.8|13645.8|13649.2|13645.7|13649.2|13645.8|13645.6|13643.2|207
1713312300000|2024-04-17 00:05:00|13649.1|13645.6|13649.3|13647.3|13649.6|13647.4|13646.9|13644.6|143
1713312600000|2024-04-17 00:10:00|13649.4|13647.4|13650.5|13648.5|13650.6|13648.6|13649.4|13646.8|145
1713312900000|2024-04-17 00:15:00|13650.4|13648.4|13646|13644|13650.4|13648.4|13646|13644|151
1713313200000|2024-04-17 00:20:00|13646.1|13644.1|13645.1|13643.1|13646.3|13644.3|13643.9|13641.9|209
1713313500000|2024-04-17 00:25:00|13645.2|13643.2|13645.5|13643.5|13646.1|13643.6|13644.6|13642.5|111
1713313800000|2024-04-17 00:30:00|13645.6|13643.6|13647.2|13645.2|13647.9|13645.9|13645.5|13642.6|144
1713314100000|2024-04-17 00:35:00|13647.3|13645.3|13647.5|13645.5|13649|13647|13647|13645|169
1713314400000|2024-04-17 00:40:00|13647.7|13645.7|13647.2|13645.2|13647.9|13645.9|13646.3|13644.3|118
1713314700000|2024-04-17 00:45:00|13647.3|13645.3|13646.1|13644.1|13647.4|13645.4|13645.9|13643.9|110
1713315000000|2024-04-17 00:50:00|13646.2|13644.2|13643.5|13641.5|13646.2|13644.2|13641.8|13639.8|177
1713315300000|2024-04-17 00:55:00|13643.6|13641.6|13646.8|13644.8|13646.9|13644.9|13643.4|13641.4|193
1713315600000|2024-04-17 01:00:00|13646.7|13644.7|13649.1|13647.1|13650.4|13648.4|13646.7|13644.7|234
1713315900000|2024-04-17 01:05:00|13649|13647|13649.2|13647.2|13650|13648|13647.6|13645.6|137
1713316200000|2024-04-17 01:10:00|13649.3|13647.3|13650.8|13648.8|13650.8|13648.8|13648.4|13646.4|93
1713316500000|2024-04-17 01:15:00|13650.6|13648.6|13645.2|13643.2|13650.6|13648.6|13645.1|13643.1|254
1713316800000|2024-04-17 01:20:00|13645.1|13643.1|13638.1|13636.1|13645.2|13643.2|13635.7|13633|274
1713317100000|2024-04-17 01:25:00|13638|13636|13638.3|13636.3|13638.6|13636.6|13636.5|13634.5|183
1713317400000|2024-04-17 01:30:00|13638.1|13636.1|13639.2|13637.2|13640.4|13638.4|13636.9|13634.9|283
1713317700000|2024-04-17 01:35:00|13639.3|13637.3|13641.5|13639.5|13641.5|13639.5|13638|13636|227
1713318000000|2024-04-17 01:40:00|13641.7|13639.7|13639.8|13637.8|13642|13640|13637.9|13635.9|306
1713318300000|2024-04-17 01:45:00|13640|13638|13640.9|13638.9|13641.1|13639.1|13639.3|13637.3|183
1713318600000|2024-04-17 01:50:00|13641|13639|13637.9|13635.9|13641.2|13639.2|13636.3|13634.3|206
1713318900000|2024-04-17 01:55:00|13638|13636|13638.8|13636.8|13639.2|13637.2|13637.3|13635.3|193
1713319200000|2024-04-17 02:00:00|13638.9|13636.9|13638.1|13636.1|13640.9|13638.9|13637.4|13635.4|256
1713319500000|2024-04-17 02:05:00|13638.2|13636.2|13638.5|13636.5|13640.4|13638.4|13637.5|13635.5|212
1713319800000|2024-04-17 02:10:00|13638.4|13636.4|13637.3|13635.3|13638.9|13636.9|13637.2|13635.2|139
1713320100000|2024-04-17 02:15:00|13637.2|13635.2|13636.9|13634.9|13638.4|13636.4|13636.9|13634.9|143
1713320400000|2024-04-17 02:20:00|13636.8|13634.8|13633.5|13631.5|13636.8|13634.8|13632.7|13630.7|150
1713320700000|2024-04-17 02:25:00|13633.4|13631.4|13633|13631|13635.3|13632.9|13631|13628.5|230
1713321000000|2024-04-17 02:30:00|13633.1|13631.1|13634.4|13632.4|13634.6|13632.6|13630.5|13628.5|154
1713321300000|2024-04-17 02:35:00|13634.3|13632.3|13634|13632|13635.2|13633.2|13633.8|13631.8|125
1713321600000|2024-04-17 02:40:00|13634.1|13632.1|13634.7|13632.7|13635.3|13633.3|13634|13632|113
1713321900000|2024-04-17 02:45:00|13634.8|13632.8|13635.6|13633.6|13635.8|13633.8|13634.7|13632.7|125
1713322200000|2024-04-17 02:50:00|13635.7|13633.7|13638.3|13634.8|13638.4|13634.9|13634.7|13632.2|97
1713322500000|2024-04-17 02:55:00|13638.2|13634.7|13637.8|13635.8|13638.4|13635.9|13637.1|13634.3|111
1713322800000|2024-04-17 03:00:00|13637.7|13635.7|13637.2|13635.2|13638.9|13636.9|13636.6|13634.6|166
1713323100000|2024-04-17 03:05:00|13637.1|13635.1|13637.6|13635.6|13638.1|13636.1|13636.9|13634.9|103
1713323400000|2024-04-17 03:10:00|13637.7|13635.7|13636.9|13634.9|13638|13636|13636|13634|114
1713323700000|2024-04-17 03:15:00|13636.8|13634.8|13638|13636|13638.4|13636.4|13636.8|13634.8|82
1713324000000|2024-04-17 03:20:00|13638.1|13636.1|13638.6|13636.6|13638.8|13636.8|13637.3|13635.3|102
1713324300000|2024-04-17 03:25:00|13638.7|13636.7|13638.7|13636.7|13638.8|13636.8|13638.3|13636.3|56
1713324600000|2024-04-17 03:30:00|13638.8|13636.8|13639.2|13637.2|13639.6|13637.6|13638.8|13636.8|101
1713324900000|2024-04-17 03:35:00|13639.3|13637.3|13639.8|13637.8|13639.8|13637.8|13638.8|13636.8|119
1713325200000|2024-04-17 03:40:00|13639.9|13637.9|13639.7|13637.7|13640.6|13638.6|13639.6|13637.6|111
1713325500000|2024-04-17 03:45:00|13639.8|13637.8|13641.4|13639.4|13641.7|13639.7|13639.5|13637.5|97
1713325800000|2024-04-17 03:50:00|13641.3|13639.3|13640.3|13638.3|13641.6|13639.6|13640|13638|90
1713326100000|2024-04-17 03:55:00|13640.2|13638.2|13641.5|13639.5|13641.9|13639.9|13640.2|13638.2|88
1713326400000|2024-04-17 04:00:00|13641.6|13639.6|13641.7|13639.7|13641.9|13639.9|13640.7|13638.7|90
1713326700000|2024-04-17 04:05:00|13641.6|13639.6|13641.5|13639.5|13641.8|13639.8|13640.4|13638.4|91
1713327000000|2024-04-17 04:10:00|13641.4|13639.4|13639.3|13637.3|13641.5|13639.5|13638.5|13636.5|87
1713327300000|2024-04-17 04:15:00|13639.4|13637.4|13638.6|13636.6|13639.9|13637.9|13638.5|13636.5|99
1713327600000|2024-04-17 04:20:00|13638.5|13636.5|13635.8|13633.8|13638.5|13636.5|13635.3|13633.3|117
1713327900000|2024-04-17 04:25:00|13635.9|13633.9|13637.9|13635.9|13637.9|13635.9|13635.8|13633.8|67
1713328200000|2024-04-17 04:30:00|13637.8|13635.8|13640.2|13638.2|13640.2|13638.2|13637.8|13635.8|59
1713328500000|2024-04-17 04:35:00|13640.3|13638.3|13641.1|13639.1|13641.6|13639.6|13640.2|13638.2|119
1713328800000|2024-04-17 04:40:00|13641.2|13639.2|13640.5|13638.5|13641.2|13639.2|13640.1|13638.1|50
1713329100000|2024-04-17 04:45:00|13640.6|13638.6|13641.3|13639.3|13641.6|13639.6|13640.4|13638.4|94
1713329400000|2024-04-17 04:50:00|13641.2|13639.2|13641.5|13639.5|13641.6|13639.6|13641|13639|56
1713329700000|2024-04-17 04:55:00|13641.4|13639.4|13640.8|13638.8|13641.5|13639.5|13640.6|13638.6|57
1713330000000|2024-04-17 05:00:00|13640.7|13638.7|13641.5|13639.5|13641.7|13639.7|13640.7|13638.7|84
1713330300000|2024-04-17 05:05:00|13641.6|13639.6|13643.8|13641.8|13643.8|13641.8|13641.5|13639.5|77
1713330600000|2024-04-17 05:10:00|13643.7|13641.7|13644.6|13642.6|13644.9|13642.9|13643.6|13641.6|85
1713330900000|2024-04-17 05:15:00|13644.7|13642.7|13646.7|13644.7|13646.8|13644.8|13644.7|13642.7|112
1713331200000|2024-04-17 05:20:00|13646.6|13644.6|13647.7|13645.7|13647.9|13645.9|13646.6|13644.6|139
1713331500000|2024-04-17 05:25:00|13647.8|13645.8|13648.8|13646.8|13648.8|13646.8|13647.5|13645.5|121
1713331800000|2024-04-17 05:30:00|13648.7|13646.7|13648.9|13646.9|13649.1|13647.1|13648.4|13646.4|94
1713332100000|2024-04-17 05:35:00|13649|13647|13649.8|13647.8|13650|13648|13649|13647|73
1713332400000|2024-04-17 05:40:00|13649.9|13647.9|13649.7|13647.7|13650|13648|13649.4|13647.4|90
1713332700000|2024-04-17 05:45:00|13649.6|13647.6|13649.7|13647.7|13649.9|13647.9|13649.4|13647.4|83
1713333000000|2024-04-17 05:50:00|13649.8|13647.8|13650.7|13648.7|13650.9|13648.9|13648.7|13646.7|127
1713333300000|2024-04-17 05:55:00|13650.8|13648.8|13648.7|13646.7|13650.8|13648.8|13648.7|13646.7|112
1713333600000|2024-04-17 06:00:00|13648.8|13646.8|13649.9|13647.9|13651.7|13649.1|13646.8|13643.3|250
1713333900000|2024-04-17 06:05:00|13650|13648|13645.4|13643.4|13650|13648|13645.3|13643.3|264
1713334200000|2024-04-17 06:10:00|13645.3|13643.3|13639.8|13637.8|13646.7|13644.7|13639.8|13637.8|291
1713334500000|2024-04-17 06:15:00|13639.7|13637.7|13640.7|13638.7|13642.2|13639|13638.3|13636.3|226
1713334800000|2024-04-17 06:20:00|13640.6|13638.6|13637.1|13635.1|13640.8|13638.8|13636.9|13634.9|213
1713335100000|2024-04-17 06:25:00|13637|13635|13639.8|13637.8|13640.9|13638.1|13636.4|13634.4|180
1713335400000|2024-04-17 06:30:00|13639.9|13637.9|13637.8|13634.3|13640.3|13638.3|13636.8|13634.1|210
1713335700000|2024-04-17 06:35:00|13637.7|13634.2|13635.8|13632.3|13638.8|13635.3|13634.7|13631.5|165
1713336000000|2024-04-17 06:40:00|13635.1|13633.1|13634.4|13632.4|13637.2|13634.6|13634.3|13631.9|151
1713336300000|2024-04-17 06:45:00|13634.5|13632.5|13632.1|13628.6|13634.9|13632.9|13632|13628.6|139
1713336600000|2024-04-17 06:50:00|13631.8|13628.3|13628.9|13625.4|13631.8|13628.3|13627|13623.5|225
1713336900000|2024-04-17 06:55:00|13629|13625.5|13629.2|13627.2|13632.3|13628.8|13627.9|13625|204
1713337200000|2024-04-17 07:00:00|13629.3|13627.3|13633.1|13631.1|13635.3|13632.7|13629.3|13627.3|313
1713337500000|2024-04-17 07:05:00|13633.2|13631.2|13634.9|13632.9|13635.8|13633.8|13632.4|13630.4|241
1713337800000|2024-04-17 07:10:00|13635|13633|13635.9|13633.9|13638.6|13636.6|13634|13632|204
1713338100000|2024-04-17 07:15:00|13636|13634|13635.4|13633.4|13636.8|13634.8|13634.9|13632.3|206
1713338400000|2024-04-17 07:20:00|13635.3|13633.3|13637|13635|13637.4|13635.4|13635|13633|170
1713338700000|2024-04-17 07:25:00|13636.9|13634.9|13635.1|13633.1|13637.3|13635.3|13634.5|13632.5|202
1713339000000|2024-04-17 07:30:00|13635.2|13633.2|13638.6|13636.6|13638.7|13636.7|13635.2|13633.2|198
1713339300000|2024-04-17 07:35:00|13638.7|13636.7|13638.4|13636.4|13639.6|13637.6|13638.1|13636.1|144
1713339600000|2024-04-17 07:40:00|13638.3|13636.3|13637|13635|13638.4|13636.4|13637|13635|109
1713339900000|2024-04-17 07:45:00|13637.1|13635.1|13632.3|13630.3|13637.7|13635.7|13632.1|13630.1|165
1713340200000|2024-04-17 07:50:00|13632.4|13630.4|13633.8|13630.3|13635|13632.7|13632.2|13630.2|160
1713340500000|2024-04-17 07:55:00|13633.9|13630.4|13635.2|13633.2|13636.4|13634.4|13633.6|13630.4|193
1713340800000|2024-04-17 08:00:00|13635.3|13633.3|13633.8|13631.8|13635.7|13633.7|13632.7|13630.7|193
1713341100000|2024-04-17 08:05:00|13633.7|13631.7|13633.7|13631.7|13635.4|13633.4|13633.5|13631.5|153
1713341400000|2024-04-17 08:10:00|13633.8|13631.8|13630|13628|13633.8|13631.8|13628.9|13626.9|179
1713341700000|2024-04-17 08:15:00|13629.9|13627.9|13626.4|13624.4|13631|13628.6|13626.4|13624.4|185
1713342000000|2024-04-17 08:20:00|13626.5|13624.5|13619.2|13617.2|13626.8|13624.8|13617.8|13614.8|251
1713342300000|2024-04-17 08:25:00|13619.3|13617.3|13617.8|13615.8|13620.7|13618.7|13617.6|13614.9|204
1713342600000|2024-04-17 08:30:00|13617.9|13615.9|13615.6|13613.6|13620.7|13618.7|13615.6|13613.6|212
1713342900000|2024-04-17 08:35:00|13615.7|13613.7|13618.1|13614.6|13618.8|13616.4|13614.9|13612.9|164
1713343200000|2024-04-17 08:40:00|13618.2|13614.7|13616.6|13614.6|13619.3|13616.6|13616|13614|172
1713343500000|2024-04-17 08:45:00|13616.7|13614.7|13619.8|13617.8|13620.2|13618.2|13616.6|13614.6|162
1713343800000|2024-04-17 08:50:00|13619.9|13617.9|13618.1|13616.1|13621|13619|13618.1|13616.1|135
1713344100000|2024-04-17 08:55:00|13618.2|13616.2|13620.9|13618.9|13621|13619|13618.1|13616.1|98
1713344400000|2024-04-17 09:00:00|13620.3|13618.3|13624|13622|13628.4|13625.5|13620.1|13618.1|214
1713344700000|2024-04-17 09:05:00|13624.1|13622.1|13623.8|13621.8|13624.3|13622.3|13620.4|13618.4|205
1713345000000|2024-04-17 09:10:00|13623.7|13621.7|13622.2|13618.7|13623.8|13621.8|13619.6|13617.3|181
1713345300000|2024-04-17 09:15:00|13622.1|13618.6|13620.8|13618.8|13622.9|13620.4|13619.3|13617.3|185
1713345600000|2024-04-17 09:20:00|13620.9|13618.9|13622|13620|13623.7|13621.7|13620.8|13618.8|187
1713345900000|2024-04-17 09:25:00|13621.9|13619.9|13621.9|13619.9|13622.5|13620.5|13620.9|13618.9|155
1713346200000|2024-04-17 09:30:00|13621.8|13619.8|13623|13621|13623|13621|13621.3|13619.3|88
1713346500000|2024-04-17 09:35:00|13622.9|13620.9|13622.6|13620.6|13623.1|13621.1|13622.1|13620.1|127
1713346800000|2024-04-17 09:40:00|13622.5|13620.5|13621.9|13619.9|13623.4|13621.4|13621|13618.8|130
1713347100000|2024-04-17 09:45:00|13621.8|13619.8|13623.1|13619.6|13623.1|13620.7|13621.3|13619.3|132
1713347400000|2024-04-17 09:50:00|13623.2|13619.7|13620.6|13618.6|13623.4|13620.6|13620.3|13618.3|164
1713347700000|2024-04-17 09:55:00|13620.5|13618.5|13623|13621|13624.5|13622.5|13620.5|13618.5|162
1713348000000|2024-04-17 10:00:00|13622.9|13620.9|13622.7|13620.7|13624.1|13622.1|13621.9|13619.9|173
1713348300000|2024-04-17 10:05:00|13622.8|13620.8|13620.2|13618.2|13622.8|13620.8|13620|13618|133
1713348600000|2024-04-17 10:10:00|13620.3|13618.3|13620.4|13618.4|13621|13619|13620.2|13618.2|89
1713348900000|2024-04-17 10:15:00|13620.5|13618.5|13621.7|13619.7|13622.6|13620.4|13620.3|13617.9|108
1713349200000|2024-04-17 10:20:00|13621.8|13619.8|13623.5|13620|13624.2|13621.5|13621.5|13619.5|104
1713349500000|2024-04-17 10:25:00|13622.7|13620.7|13622.9|13620.9|13623.1|13621.1|13622.7|13620.7|48
1713349800000|2024-04-17 10:30:00|13622.8|13620.8|13623.3|13621.3|13625.6|13622.9|13622.7|13620.7|134
1713350100000|2024-04-17 10:35:00|13623.4|13621.4|13625.8|13623.8|13626.4|13624.4|13623.3|13621.3|80
1713350400000|2024-04-17 10:40:00|13625.9|13623.9|13625.7|13623.7|13626.3|13624.3|13625.3|13623.3|78
1713350700000|2024-04-17 10:45:00|13625.6|13623.6|13625.5|13623.5|13626.4|13624.4|13623.4|13621.4|114
1713351000000|2024-04-17 10:50:00|13625.6|13623.6|13625.8|13623.8|13626.2|13624.2|13624|13622|138
1713351300000|2024-04-17 10:55:00|13625.9|13623.9|13628.5|13626.5|13629.4|13626.7|13625.9|13623.9|147
1713351600000|2024-04-17 11:00:00|13628.6|13626.6|13624.1|13622.1|13628.6|13626.6|13624.1|13622.1|91
1713351900000|2024-04-17 11:05:00|13624|13622|13620.7|13618.7|13624|13622|13620.7|13618.7|92
1713352200000|2024-04-17 11:10:00|13620.5|13618.5|13622.2|13620.2|13623.8|13621.8|13620.2|13618.2|179
1713352500000|2024-04-17 11:15:00|13622.1|13620.1|13620|13618|13622.1|13620.1|13618.3|13616.3|141
1713352800000|2024-04-17 11:20:00|13619.9|13617.9|13622.8|13620.8|13623.1|13621.1|13619.9|13617.9|144
1713353100000|2024-04-17 11:25:00|13622.7|13620.7|13622|13620|13622.7|13620.7|13620.5|13618.5|118
1713353400000|2024-04-17 11:30:00|13622.1|13620.1|13621.7|13619.7|13623.5|13621.5|13620.4|13618.4|144
1713353700000|2024-04-17 11:35:00|13621.8|13619.8|13624.5|13622.5|13625.5|13622.7|13621.7|13619.7|111
1713354000000|2024-04-17 11:40:00|13624.6|13622.6|13623.7|13621.7|13624.8|13622.6|13623.3|13620.8|92
1713354300000|2024-04-17 11:45:00|13623.8|13621.8|13625.8|13622.3|13626|13623.1|13623.5|13621.3|132
1713354600000|2024-04-17 11:50:00|13625.9|13622.4|13626.8|13623.3|13627.3|13624.3|13624.3|13621.4|193
1713354900000|2024-04-17 11:55:00|13626.9|13623.4|13626.9|13624.9|13630.2|13627.1|13626.1|13623.2|157
1713355200000|2024-04-17 12:00:00|13626.8|13624.8|13625.8|13623.8|13626.8|13624.8|13624.9|13622.9|136
1713355500000|2024-04-17 12:05:00|13625.7|13623.7|13626.9|13624.9|13627.4|13625.4|13623.6|13621.6|160
1713355800000|2024-04-17 12:10:00|13626.8|13624.8|13625.4|13623.4|13627.6|13625.6|13625.4|13623.4|158
1713356100000|2024-04-17 12:15:00|13625.2|13623.2|13623.8|13621.8|13626.8|13624.8|13623.7|13621.7|103
1713356400000|2024-04-17 12:20:00|13623.7|13621.7|13628.3|13626.3|13629.1|13627.1|13623.7|13621.7|198
1713356700000|2024-04-17 12:25:00|13628.2|13626.2|13626.9|13624.9|13629|13627|13626.9|13624.9|151
1713357000000|2024-04-17 12:30:00|13627|13625|13626.4|13624.4|13628|13626|13626.4|13624.4|181
1713357300000|2024-04-17 12:35:00|13626.3|13624.3|13625.6|13623.6|13627.6|13625.5|13625.1|13623.1|190
1713357600000|2024-04-17 12:40:00|13625.4|13623.4|13625.2|13623.2|13628.4|13626.3|13625|13623|225
1713357900000|2024-04-17 12:45:00|13625.3|13623.3|13623.8|13621.8|13626.2|13624.2|13621.3|13619.3|223
1713358200000|2024-04-17 12:50:00|13623.7|13621.7|13623.1|13621.1|13624.1|13621.8|13622.6|13620.5|171
1713358500000|2024-04-17 12:55:00|13623.2|13621.2|13623.9|13621.9|13625|13623|13621.4|13619.4|198
1713358800000|2024-04-17 13:00:00|13624|13622|13622.7|13620.7|13624.4|13622.4|13622.2|13620.2|212
1713359100000|2024-04-17 13:05:00|13622.6|13620.6|13620.5|13618.5|13622.8|13620.8|13620.5|13618.5|153
1713359400000|2024-04-17 13:10:00|13620.4|13618.4|13613.7|13611.7|13621.1|13619.1|13612.7|13610.7|254
1713359700000|2024-04-17 13:15:00|13614.7|13611.2|13615.8|13613.8|13616|13613.9|13611.3|13609.3|277
1713360000000|2024-04-17 13:20:00|13615.9|13613.9|13611.7|13608.2|13616.5|13614.1|13610.7|13607.8|249
1713360300000|2024-04-17 13:25:00|13611.8|13608.3|13610.4|13608.4|13613.1|13609.7|13609.2|13606.6|216
1713360600000|2024-04-17 13:30:00|13610.5|13608.5|13614.1|13612.1|13615.4|13612.6|13610.4|13607.7|276
1713360900000|2024-04-17 13:35:00|13614.2|13612.2|13615.1|13611.6|13617|13613.9|13612.7|13609.2|278
1713361200000|2024-04-17 13:40:00|13615.2|13611.7|13615|13611.5|13618.4|13614.9|13614.9|13611.5|260
1713361500000|2024-04-17 13:45:00|13614.9|13611.4|13615.3|13613.3|13616.4|13613.7|13613.7|13610.2|250
1713361800000|2024-04-17 13:50:00|13615.2|13613.2|13615.5|13612|13616.2|13613.8|13613.5|13611|252
1713362100000|2024-04-17 13:55:00|13615.6|13612.1|13616|13612.5|13617.1|13614.4|13615.4|13611.9|208
1713362400000|2024-04-17 14:00:00|13616.1|13612.6|13622.9|13619.4|13623.3|13620.4|13616|13612.5|279
1713362700000|2024-04-17 14:05:00|13622.8|13619.3|13618.5|13616.5|13622.9|13620.1|13618.5|13616.5|195
1713363000000|2024-04-17 14:10:00|13619.3|13615.8|13619.3|13615.8|13621.2|13618.4|13618.1|13615|241
1713363300000|2024-04-17 14:15:00|13619.4|13615.9|13624.8|13621.3|13626.8|13623.3|13619.4|13615.9|228
1713363600000|2024-04-17 14:20:00|13624.9|13621.4|13623.5|13620|13625.9|13622.4|13623|13619.9|197
1713363900000|2024-04-17 14:25:00|13623.1|13619.6|13623.6|13620.1|13624.2|13620.8|13619.8|13617.2|255
1713364200000|2024-04-17 14:30:00|13623.5|13620|13624.7|13621.2|13625.4|13621.9|13620.8|13617.3|285
1713364500000|2024-04-17 14:35:00|13624.6|13621.1|13625.4|13623.4|13627.3|13624.6|13622.6|13619.9|305
1713364800000|2024-04-17 14:40:00|13625.5|13623.5|13627|13625|13627.6|13625.6|13624.3|13622.3|200
1713365100000|2024-04-17 14:45:00|13627.1|13625.1|13625.9|13623.9|13627.3|13625.3|13624.3|13622.3|184
1713365400000|2024-04-17 14:50:00|13626|13624|13630.2|13628.2|13630.8|13628.8|13626|13624|170
1713365700000|2024-04-17 14:55:00|13630.3|13628.3|13630.2|13628.2|13630.8|13628.8|13629.2|13627.2|192
1713366000000|2024-04-17 15:00:00|13630.1|13628.1|13626.4|13622.9|13630.1|13628.1|13625.6|13622.7|205
1713366300000|2024-04-17 15:05:00|13626.5|13623|13627|13623.5|13628.6|13625.1|13625.4|13621.9|233
1713366600000|2024-04-17 15:10:00|13626.1|13624.1|13627.5|13624|13627.7|13625.5|13626|13623|243
1713366900000|2024-04-17 15:15:00|13627.6|13624.1|13629.8|13627.8|13629.9|13627.9|13627|13623.9|248
1713367200000|2024-04-17 15:20:00|13629.7|13627.7|13628.5|13626.5|13630.6|13627.9|13628.5|13626.5|228
1713367500000|2024-04-17 15:25:00|13628.6|13626.6|13629.5|13626|13629.6|13627.6|13626.7|13624.7|223
1713367800000|2024-04-17 15:30:00|13629.6|13626.1|13628.8|13626.8|13630.8|13628.8|13628.8|13626|204
1713368100000|2024-04-17 15:35:00|13628.7|13626.7|13626.8|13624.8|13628.8|13626.8|13626.7|13624.5|192
1713368400000|2024-04-17 15:40:00|13626.9|13624.9|13626.8|13624.8|13628.5|13626.5|13625.3|13623.3|208
1713368700000|2024-04-17 15:45:00|13626.7|13624.7|13627.3|13625.3|13630.1|13627.3|13626.6|13624.6|248
1713369000000|2024-04-17 15:50:00|13627.2|13625.2|13628.6|13626.6|13630.4|13628|13626.3|13624.3|243
1713369300000|2024-04-17 15:55:00|13628.7|13626.7|13629.1|13627.1|13630.1|13627.4|13627.1|13625.1|201
1713369600000|2024-04-17 16:00:00|13629|13627|13631.2|13629.2|13632.1|13629.9|13628.7|13625.7|187
1713369900000|2024-04-17 16:05:00|13631.3|13629.3|13632|13628.5|13633.6|13630.8|13630.9|13628.5|180
1713370200000|2024-04-17 16:10:00|13631.9|13628.4|13629.7|13626.2|13632|13629.9|13627.6|13624.1|217
1713370500000|2024-04-17 16:15:00|13629.6|13626.1|13630|13628|13631.8|13628.3|13628.9|13625.9|265
1713370800000|2024-04-17 16:20:00|13630.1|13628.1|13629.5|13626|13631.1|13628.2|13628.2|13625.9|178
1713371100000|2024-04-17 16:25:00|13629.4|13625.9|13623.2|13619.7|13629.4|13625.9|13622.1|13619.4|308
1713371400000|2024-04-17 16:30:00|13623.1|13619.6|13624.3|13620.8|13625.8|13622.3|13622.2|13618.7|302
1713371700000|2024-04-17 16:35:00|13624.2|13620.7|13624.7|13621.2|13625.8|13622.3|13623.4|13620.5|240
1713372000000|2024-04-17 16:40:00|13624.8|13621.3|13625.7|13622.2|13626.1|13622.6|13623.8|13620.3|302
1713372300000|2024-04-17 16:45:00|13625.8|13622.3|13622.4|13618.9|13626.3|13622.8|13622.2|13618.7|232
1713372600000|2024-04-17 16:50:00|13622.5|13619|13622.4|13618.9|13623.7|13620.2|13620.6|13617.1|302
1713372900000|2024-04-17 16:55:00|13622.5|13619|13622.5|13619|13624.6|13621.1|13621.5|13618.6|269
1713373200000|2024-04-17 17:00:00|13622.4|13618.9|13619.1|13617.1|13623.6|13620.9|13616.6|13613.1|314
1713373500000|2024-04-17 17:05:00|13620|13616.5|13615.7|13612.2|13620.9|13617.4|13613.2|13609.7|289
1713373800000|2024-04-17 17:10:00|13615.6|13612.1|13618.6|13615.1|13618.8|13615.3|13614.8|13611.3|233
1713374100000|2024-04-17 17:15:00|13618.5|13615|13619.4|13615.9|13619.4|13616.6|13616.3|13613.6|244
1713374400000|2024-04-17 17:20:00|13619.5|13616|13618.3|13614.8|13619.7|13616.2|13616.1|13613.4|224
1713374700000|2024-04-17 17:25:00|13618.4|13614.9|13617.2|13615.2|13618.8|13615.9|13616.1|13613.6|171
1713375000000|2024-04-17 17:30:00|13617.1|13615.1|13615.1|13611.6|13617.4|13615.1|13613.8|13610.7|191
1713375300000|2024-04-17 17:35:00|13615.2|13611.7|13612|13608.5|13615.5|13612|13611.7|13608.2|158
1713375600000|2024-04-17 17:40:00|13612.1|13608.6|13614.7|13611.2|13615.7|13612.2|13612|13608.5|231
1713375900000|2024-04-17 17:45:00|13614.8|13611.3|13614.1|13610.6|13616.8|13613.3|13614.1|13610.6|226
1713376200000|2024-04-17 17:50:00|13613.2|13611.2|13611.4|13607.9|13613.8|13611.2|13611.1|13607.8|185
1713376500000|2024-04-17 17:55:00|13611.5|13608|13611.2|13607.7|13611.7|13608.2|13608.9|13606.1|111
1713376800000|2024-04-17 18:00:00|13611.1|13607.6|13606.2|13602.7|13611.2|13607.7|13606.1|13602.6|184
1713377100000|2024-04-17 18:05:00|13606.3|13602.8|13601.6|13598.1|13606.6|13603.1|13601.3|13597.8|198
1713377400000|2024-04-17 18:10:00|13601.5|13598|13603|13601|13604|13601.3|13601.5|13598|167
1713377700000|2024-04-17 18:15:00|13602.9|13600.9|13604.8|13602.8|13606.6|13603.8|13602.8|13600.8|151
1713378000000|2024-04-17 18:20:00|13604.9|13602.9|13606.5|13603|13607.3|13604.3|13604.8|13602.3|146
1713378300000|2024-04-17 18:25:00|13606.6|13603.1|13606.6|13603.1|13607.5|13604.4|13604.8|13602.1|166
1713378600000|2024-04-17 18:30:00|13606.5|13603|13606.3|13604.3|13607.5|13604.4|13605.6|13602.6|124
1713378900000|2024-04-17 18:35:00|13606.2|13604.2|13605.2|13603.2|13608.2|13604.7|13605.1|13601.9|150
1713379200000|2024-04-17 18:40:00|13605.4|13603.4|13602.1|13600.1|13606.2|13603.4|13601.8|13599.8|137
1713379500000|2024-04-17 18:45:00|13602|13600|13600.1|13598.1|13602.1|13600.1|13599.8|13597.5|170
1713379800000|2024-04-17 18:50:00|13600|13598|13606|13602.5|13606.4|13602.9|13599.7|13597.7|192
1713380100000|2024-04-17 18:55:00|13606.1|13602.6|13607.5|13604|13607.7|13604.2|13605|13601.5|236
1713380400000|2024-04-17 19:00:00|13607.6|13604.1|13608.7|13605.2|13609.3|13605.8|13607.5|13604|147
1713380700000|2024-04-17 19:05:00|13608.8|13605.3|13610.1|13606.6|13610.3|13606.8|13608.2|13604.7|147
1713381000000|2024-04-17 19:10:00|13610.2|13606.7|13612.8|13609.3|13612.9|13609.4|13609.6|13606.1|155
1713381300000|2024-04-17 19:15:00|13612.9|13609.4|13611.2|13607.7|13612.9|13609.4|13610|13606.5|148
1713381600000|2024-04-17 19:20:00|13611.1|13607.6|13609.7|13606.2|13611.7|13608.2|13608.7|13605.2|142
1713381900000|2024-04-17 19:25:00|13609.8|13606.3|13611.5|13608|13611.6|13608.1|13609.3|13605.8|110
1713382200000|2024-04-17 19:30:00|13611.4|13607.9|13609.8|13606.3|13611.5|13608|13608.8|13605.3|131
1713382500000|2024-04-17 19:35:00|13609.9|13606.4|13610.3|13606.8|13610.7|13607.2|13609.2|13605.7|119
1713382800000|2024-04-17 19:40:00|13610.2|13606.7|13609.6|13606.1|13610.7|13607.2|13609.1|13605.6|129
1713383100000|2024-04-17 19:45:00|13609.7|13606.2|13607.7|13604.2|13609.9|13606.4|13606.7|13603.2|133
1713383400000|2024-04-17 19:50:00|13607.6|13604.1|13607.6|13604.1|13609.9|13606.4|13607.5|13604|144
1713383700000|2024-04-17 19:55:00|13607.5|13604|13607.4|13603.9|13608.8|13605.3|13606.9|13603.4|150
1713384000000|2024-04-17 20:00:00|13607.3|13603.8|13607.2|13603.7|13607.5|13604|13607|13603.5|45
1713384300000|2024-04-17 20:05:00|13607.1|13603.6|13608.4|13604.9|13608.5|13605.7|13607.1|13603.6|42
1713384600000|2024-04-17 20:10:00|13608.5|13605|13607.6|13605.6|13608.5|13605.6|13607.5|13604.7|46
1713384900000|2024-04-17 20:15:00|13607.5|13605.5|13608.3|13604.8|13608.3|13605.6|13607.5|13604.6|22
1713385200000|2024-04-17 20:20:00|13608.2|13604.7|13606.7|13603.2|13608.3|13605.6|13606.5|13603|39
1713385500000|2024-04-17 20:25:00|13606.6|13603.1|13607|13603.5|13607.5|13604|13606.6|13603.1|29
1713385800000|2024-04-17 20:30:00|13607.1|13603.6|13606.9|13603.4|13607.1|13603.6|13606.6|13603.1|20
1713386100000|2024-04-17 20:35:00|13606.8|13603.3|13606.6|13603.1|13606.8|13603.3|13606.5|13603|20
1713386400000|2024-04-17 20:40:00|13606.5|13603|13606.2|13602.7|13606.7|13603.2|13606.2|13602.7|46
1713386700000|2024-04-17 20:45:00|13606.3|13602.8|13606.3|13602.8|13606.5|13603|13606.2|13602.7|19
1713387000000|2024-04-17 20:50:00|13606.2|13602.7|13606.3|13602.8|13606.5|13603|13606.2|13602.7|32
1713387300000|2024-04-17 20:55:00|13606.4|13602.7|13606.7|13603|13607|13603.3|13606.4|13602.7|75
1713387600000|2024-04-17 21:00:00|13606.6|13602.9|13608.8|13601.6|13608.8|13603.1|13606.4|13601.6|10
1713387900000|2024-04-17 21:05:00|13608.3|13603.4|13607|13602.7|13608.3|13603.4|13606.9|13601.9|23
1713388200000|2024-04-17 21:10:00|13607.1|13602.8|13607.1|13596.5|13607.9|13603|13606.7|13596|60
1713388500000|2024-04-17 21:15:00|13607|13596.4|13607.6|13596.4|13607.6|13596.6|13606.9|13596.3|45
1713388800000|2024-04-17 21:20:00|13607.5|13596.5|13605.9|13597.2|13607.6|13597.4|13605.8|13596.3|25
1713389100000|2024-04-17 21:25:00|13605.8|13597.3|13607.3|13596.6|13607.3|13597.3|13604.3|13595.7|44
1713389400000|2024-04-17 21:30:00|13607.4|13596.5|13606.9|13596.5|13607.4|13596.7|13606.7|13596.5|61
1713389700000|2024-04-17 21:35:00|13607|13596.6|13606.5|13597.4|13607.2|13597.6|13605.8|13596.6|50
1713390000000|2024-04-17 21:40:00|13606.6|13597.5|13606.5|13597.3|13606.9|13597.5|13605.8|13596.9|70
1713390300000|2024-04-17 21:45:00|13607.4|13597.2|13606.9|13596.6|13608.1|13597.2|13606.2|13596.6|102
1713390600000|2024-04-17 21:50:00|13606.8|13596.5|13607.5|13596.7|13608|13597|13606.7|13596.5|62
1713390900000|2024-04-17 21:55:00|13607.6|13596.6|13605.7|13597.8|13608.6|13598.2|13605.5|13596.3|74
1713391200000|2024-04-17 22:00:00|13605.5|13597.7|13603|13599.5|13606.4|13600.7|13602.8|13597.4|240
1713391500000|2024-04-17 22:05:00|13602.9|13599.4|13603.9|13599.4|13603.9|13600.1|13602.9|13598.7|150
1713391800000|2024-04-17 22:10:00|13603.8|13599.2|13603.8|13599.5|13604.1|13600.1|13603.4|13598.6|120
1713392100000|2024-04-17 22:15:00|13603.5|13599.4|13604.5|13601|13604.8|13601.3|13603.4|13599.2|84
1713392400000|2024-04-17 22:20:00|13604.4|13600.9|13605.6|13602.1|13605.6|13602.1|13604.3|13600.8|46
1713392700000|2024-04-17 22:25:00|13605.7|13602.2|13605.5|13602|13605.9|13602.4|13605.3|13601.8|64
1713393000000|2024-04-17 22:30:00|13605.6|13602.1|13605.5|13602|13605.7|13602.2|13605.3|13601.8|48
1713393300000|2024-04-17 22:35:00|13605.4|13601.9|13605.3|13601.8|13605.6|13602.1|13605.2|13601.7|36
1713393600000|2024-04-17 22:40:00|13605.2|13601.7|13605.3|13601.8|13605.4|13601.9|13605.1|13601.6|29
1713393900000|2024-04-17 22:45:00|13605.4|13601.9|13605.3|13601.8|13605.4|13601.9|13605|13601.5|45
1713394200000|2024-04-17 22:50:00|13605.2|13601.7|13605.3|13601.8|13605.6|13602.1|13605.1|13601.6|28
1713394500000|2024-04-17 22:55:00|13605.2|13601.7|13605.3|13601.8|13605.4|13601.9|13605.1|13601.6|34
1713394800000|2024-04-17 23:00:00|13605.2|13601.7|13606|13602.5|13606|13602.6|13604.6|13601.7|55
1713395100000|2024-04-17 23:05:00|13606.1|13602.6|13606.1|13602.6|13606.3|13602.8|13606|13602.5|46
1713395400000|2024-04-17 23:10:00|13606|13602.5|13606|13602.5|13606.2|13603.4|13605.3|13602.5|40
1713395700000|2024-04-17 23:15:00|13606.1|13602.6|13603.5|13600|13606.1|13602.6|13602.7|13599.9|57
1713396000000|2024-04-17 23:20:00|13602.8|13600.8|13603.4|13599.9|13604|13601.1|13602.5|13599.6|60
1713396300000|2024-04-17 23:25:00|13603.6|13600.1|13603.4|13601.4|13603.6|13601.4|13602.8|13600.1|32
1713396600000|2024-04-17 23:30:00|13603.5|13601.5|13605.7|13602.2|13605.7|13602.9|13603.3|13600.7|66
1713396900000|2024-04-17 23:35:00|13605.8|13602.3|13606.1|13602.6|13606.3|13604|13605.2|13602.3|47
1713397200000|2024-04-17 23:40:00|13606|13602.5|13605.5|13602|13606|13602.7|13604.2|13601.5|58
1713397500000|2024-04-17 23:45:00|13605.4|13601.9|13604.4|13602.4|13605.6|13602.6|13604.3|13601.6|39
1713397800000|2024-04-17 23:50:00|13605.6|13602.1|13604.7|13602.7|13605.8|13603|13604.3|13601.7|45
1713398100000|2024-04-17 23:55:00|13604.6|13602.6|13605.8|13602.3|13605.9|13602.7|13604.2|13601.5|55
1713398400000|2024-04-18 00:00:00|13605.7|13602.2|13608.5|13606.5|13608.5|13606.5|13604.8|13602.1|124
1713398700000|2024-04-18 00:05:00|13608.8|13606.8|13611.1|13609.1|13611.4|13609.2|13606.1|13603.2|199
1713399000000|2024-04-18 00:10:00|13611.2|13609.2|13608.7|13606.7|13611.5|13609.5|13607.9|13605.8|141
1713399300000|2024-04-18 00:15:00|13608.6|13606.6|13606.7|13604.7|13609.3|13606.9|13606.7|13604.1|96
1713399600000|2024-04-18 00:20:00|13606.6|13604.6|13605|13603|13607.9|13605|13605|13603|86
1713399900000|2024-04-18 00:25:00|13605.1|13603.1|13605.2|13603.2|13605.5|13603.5|13603.7|13601.7|86
1713400200000|2024-04-18 00:30:00|13605.3|13603.3|13603.9|13601.9|13605.5|13603.5|13603|13601|88
1713400500000|2024-04-18 00:35:00|13603.8|13601.8|13602.1|13600.1|13603.9|13601.9|13602|13600|90
1713400800000|2024-04-18 00:40:00|13602.2|13600.2|13599.6|13597.6|13602.8|13600.2|13599.6|13597.6|111
1713401100000|2024-04-18 00:45:00|13599.7|13597.7|13600.5|13598.5|13602|13599.2|13599.1|13597.1|109
1713401400000|2024-04-18 00:50:00|13600.6|13598.6|13600.3|13598.3|13603.3|13601.3|13598.6|13596.6|127
1713401700000|2024-04-18 00:55:00|13600.4|13598.4|13600.7|13598.7|13601.4|13599.4|13599.9|13597.9|108
1713402000000|2024-04-18 01:00:00|13600.5|13598.5|13598.9|13596.9|13600.8|13598.8|13596.6|13594.6|138
1713402300000|2024-04-18 01:05:00|13598.8|13596.8|13598.3|13596.3|13598.9|13596.9|13596.7|13594.7|91
1713402600000|2024-04-18 01:10:00|13598.2|13596.2|13598.9|13596.9|13599.5|13597.5|13597.8|13595.8|129
1713402900000|2024-04-18 01:15:00|13599|13597|13600.6|13598.6|13603|13600.5|13598.1|13595.7|231
1713403200000|2024-04-18 01:20:00|13600.5|13598.5|13603.8|13601.8|13604|13602|13600.1|13598.1|139
1713403500000|2024-04-18 01:25:00|13603.7|13601.7|13603.4|13601.4|13604.3|13602|13602.6|13600.4|115
1713403800000|2024-04-18 01:30:00|13603.5|13601.5|13606.7|13604.7|13607.7|13605.7|13603|13600.5|190
1713404100000|2024-04-18 01:35:00|13606.6|13604.6|13606.6|13604.6|13611.1|13608.4|13606.5|13604.5|215
1713404400000|2024-04-18 01:40:00|13606.7|13604.7|13607.1|13605.1|13608.1|13605.7|13606.2|13604.2|194
1713404700000|2024-04-18 01:45:00|13607.2|13605.2|13605.1|13601.6|13607.9|13605.9|13603.1|13600.6|216
1713405000000|2024-04-18 01:50:00|13605|13601.5|13605.7|13603.7|13606.5|13604.5|13604.3|13601.5|151
1713405300000|2024-04-18 01:55:00|13605.6|13603.6|13602.5|13600.5|13606.4|13604.4|13601.5|13599.5|159
1713405600000|2024-04-18 02:00:00|13602.6|13600.6|13598.1|13596.1|13602.6|13600.6|13597.9|13595.9|127
1713405900000|2024-04-18 02:05:00|13598|13596|13598|13596|13600.6|13598.6|13597.9|13595.9|115
1713406200000|2024-04-18 02:10:00|13597.9|13595.9|13586.6|13583.1|13598.2|13596.1|13586.6|13583.1|276
1713406500000|2024-04-18 02:15:00|13587.3|13583.8|13592.6|13589.1|13593.1|13590.7|13587.3|13583.8|270
1713406800000|2024-04-18 02:20:00|13592.7|13589.2|13591.7|13589.7|13594.6|13591.1|13591.1|13587.8|210
1713407100000|2024-04-18 02:25:00|13591.8|13589.8|13590.3|13586.8|13593.6|13590.2|13586.2|13583.9|198
1713407400000|2024-04-18 02:30:00|13590.4|13586.9|13591.5|13588|13592.1|13589.5|13587.5|13584.6|243
1713407700000|2024-04-18 02:35:00|13591.4|13587.9|13587.9|13585.9|13591.5|13588.3|13587.9|13585.8|144
1713408000000|2024-04-18 02:40:00|13588.2|13586.2|13587.4|13585.4|13588.7|13586.7|13585.6|13583.6|117
1713408300000|2024-04-18 02:45:00|13587.7|13585.7|13586.3|13584.3|13590.1|13587.4|13585.9|13583.9|139
1713408600000|2024-04-18 02:50:00|13586.2|13584.2|13586.1|13584.1|13586.8|13584.8|13583.5|13581.5|113
1713408900000|2024-04-18 02:55:00|13586|13584|13587.6|13585.6|13587.8|13585.8|13585.9|13583.9|124
1713409200000|2024-04-18 03:00:00|13587.5|13585.5|13588|13586|13589.1|13587.1|13587.2|13585.2|119
1713409500000|2024-04-18 03:05:00|13587.9|13585.9|13588.5|13586.5|13588.5|13586.5|13586.8|13584.8|102
1713409800000|2024-04-18 03:10:00|13588.6|13586.6|13590.5|13588.5|13590.9|13588.9|13588.5|13586.5|112
1713410100000|2024-04-18 03:15:00|13590.4|13588.4|13591.9|13588.4|13592.3|13590.3|13590.1|13587.7|126
1713410400000|2024-04-18 03:20:00|13592|13588.5|13590.5|13588.5|13592.3|13589.4|13590.4|13588.4|84
1713410700000|2024-04-18 03:25:00|13590.6|13588.6|13588.7|13586.7|13590.6|13588.6|13588.3|13586.3|139
1713411000000|2024-04-18 03:30:00|13588.6|13586.6|13593|13589.5|13593.8|13590.3|13588|13585.6|142
1713411300000|2024-04-18 03:35:00|13593.1|13589.6|13592.1|13590.1|13594.6|13592.2|13591.3|13589.3|124
1713411600000|2024-04-18 03:40:00|13591.9|13589.9|13588.9|13586.9|13592.1|13590.1|13588.9|13586.9|99
1713411900000|2024-04-18 03:45:00|13589|13587|13589.8|13587.8|13590.7|13588.6|13588.5|13586.5|93
1713412200000|2024-04-18 03:50:00|13589.9|13587.9|13589.3|13587.3|13591.7|13589.7|13589.1|13587.1|98
1713412500000|2024-04-18 03:55:00|13589.4|13587.4|13587.7|13585.7|13589.8|13587.8|13587.3|13585.3|90
1713412800000|2024-04-18 04:00:00|13587.8|13585.8|13588.9|13586.9|13589.6|13587.6|13587.8|13585.8|67
1713413100000|2024-04-18 04:05:00|13589|13587|13590|13588|13590.8|13588.8|13588.6|13586.6|110
1713413400000|2024-04-18 04:10:00|13589.9|13587.9|13590.3|13588.3|13590.4|13588.4|13589|13587|85
1713413700000|2024-04-18 04:15:00|13590.2|13588.2|13589.5|13587.5|13590.7|13588.7|13589.5|13587.5|68
1713414000000|2024-04-18 04:20:00|13589.6|13587.6|13588.9|13586.9|13589.8|13587.8|13588.9|13586.9|59
1713414300000|2024-04-18 04:25:00|13588.8|13586.8|13589.8|13587.8|13589.9|13587.9|13588.8|13586.8|77
1713414600000|2024-04-18 04:30:00|13589.9|13587.9|13590.1|13588.1|13590.3|13588.3|13589.6|13587.6|60
1713414900000|2024-04-18 04:35:00|13590|13588|13590.2|13588.2|13590.3|13588.3|13589.9|13587.9|51
1713415200000|2024-04-18 04:40:00|13590.1|13588.1|13590.2|13588.2|13590.7|13588.7|13589.9|13587.9|76
1713415500000|2024-04-18 04:45:00|13590.3|13588.3|13592.1|13590.1|13592.1|13590.1|13590.2|13588.2|54
1713415800000|2024-04-18 04:50:00|13592|13590|13592.3|13590.3|13592.7|13590.7|13591.7|13589.7|70
1713416100000|2024-04-18 04:55:00|13592.4|13590.4|13592|13590|13593.7|13591.7|13591.9|13589.9|62
1713416400000|2024-04-18 05:00:00|13591.9|13589.9|13593.2|13591.2|13593.2|13591.2|13591.9|13589.9|78
1713416700000|2024-04-18 05:05:00|13593.3|13591.3|13593.5|13591.5|13593.6|13591.6|13592.9|13590.9|59
1713417000000|2024-04-18 05:10:00|13593.4|13591.4|13594.7|13592.7|13594.8|13592.8|13592.7|13590.6|104
1713417300000|2024-04-18 05:15:00|13594.8|13592.8|13597.2|13595.2|13598.2|13596.2|13594.8|13592.8|116
1713417600000|2024-04-18 05:20:00|13597.1|13595.1|13596.9|13594.9|13598.4|13596.4|13596.9|13594.9|118
1713417900000|2024-04-18 05:25:00|13596.8|13594.8|13596.1|13594.1|13597|13595|13594.9|13592.9|87
1713418200000|2024-04-18 05:30:00|13596.2|13594.2|13594.1|13592.1|13596.3|13594.3|13593.6|13591.6|110
1713418500000|2024-04-18 05:35:00|13594.2|13592.2|13594.7|13592.7|13594.8|13592.8|13593.9|13591.9|90
1713418800000|2024-04-18 05:40:00|13594.8|13592.8|13592.2|13590.2|13594.9|13592.9|13591.8|13589.8|125
1713419100000|2024-04-18 05:45:00|13592.3|13590.3|13592.3|13590.3|13592.6|13590.6|13591.2|13589.2|94
1713419400000|2024-04-18 05:50:00|13592.2|13590.2|13592.2|13590.2|13592.9|13590.9|13591.1|13588.6|116
1713419700000|2024-04-18 05:55:00|13592.1|13590.1|13591.6|13588.1|13592.3|13590.3|13590.7|13588|121
1713420000000|2024-04-18 06:00:00|13591.5|13588|13588.8|13586.8|13592.4|13589.1|13588.6|13586.6|169
1713420300000|2024-04-18 06:05:00|13588.9|13586.9|13583.9|13581.9|13588.9|13586.9|13583.6|13581.6|189
1713420600000|2024-04-18 06:10:00|13583.8|13581.8|13585.6|13583.6|13586|13584|13583.8|13581.8|123
1713420900000|2024-04-18 06:15:00|13585.7|13583.7|13581.5|13578|13585.9|13583.9|13579.6|13577.5|205
1713421200000|2024-04-18 06:20:00|13581.4|13577.9|13582.6|13580.6|13583.5|13581.5|13579.7|13577.7|229
1713421500000|2024-04-18 06:25:00|13582.8|13580.8|13584.2|13582.2|13585.5|13583.3|13581.8|13579.8|214
1713421800000|2024-04-18 06:30:00|13584.1|13582.1|13585.1|13583.1|13586.3|13584.3|13583.9|13581.9|148
1713422100000|2024-04-18 06:35:00|13585|13583|13583.5|13581.5|13586.1|13584.1|13582|13580|145
1713422400000|2024-04-18 06:40:00|13583.4|13581.4|13585.1|13583.1|13585.4|13583.4|13582.7|13580.7|149
1713422700000|2024-04-18 06:45:00|13585.2|13583.2|13589|13587|13589.5|13587.5|13585.2|13582.9|174
1713423000000|2024-04-18 06:50:00|13589.1|13587.1|13590.5|13588.5|13590.7|13588.7|13588.3|13586.3|145
1713423300000|2024-04-18 06:55:00|13590.6|13588.6|13589.3|13587.3|13591|13589|13588.1|13586.1|156
1713423600000|2024-04-18 07:00:00|13589.4|13587.4|13590.9|13588.9|13591.9|13589.9|13589.4|13587.4|160
1713423900000|2024-04-18 07:05:00|13591|13589|13593.5|13591.5|13594.4|13592.4|13590.9|13588.9|153
1713424200000|2024-04-18 07:10:00|13593.4|13591.4|13591.7|13589.7|13593.6|13591.6|13590.4|13588.4|145
1713424500000|2024-04-18 07:15:00|13591.6|13589.6|13591.6|13589.6|13594|13592|13591.5|13589.5|159
1713424800000|2024-04-18 07:20:00|13591.7|13589.7|13594.4|13592.4|13595.4|13593.4|13590.8|13588.8|171
1713425100000|2024-04-18 07:25:00|13594.6|13592.6|13593.5|13591.5|13595.3|13593.3|13592.5|13590.5|172
1713425400000|2024-04-18 07:30:00|13593.3|13591.3|13594.4|13592.4|13595.3|13593.3|13591.2|13589.2|133
1713425700000|2024-04-18 07:35:00|13594.5|13592.5|13595|13593|13595.7|13593.7|13594.3|13592.3|98
1713426000000|2024-04-18 07:40:00|13594.9|13592.9|13593.3|13591.3|13595.1|13593.1|13592|13590|147
1713426300000|2024-04-18 07:45:00|13593.2|13591.2|13592.3|13590.3|13593.3|13591.3|13591.3|13589.3|115
1713426600000|2024-04-18 07:50:00|13592.4|13590.4|13594|13592|13594|13592|13592.4|13590.4|122
1713426900000|2024-04-18 07:55:00|13594.1|13592.1|13594.1|13592.1|13594.6|13592.6|13593.8|13591.8|119
1713427200000|2024-04-18 08:00:00|13594.2|13592.2|13593.7|13591.7|13596.6|13594.6|13593.5|13591.5|180
1713427500000|2024-04-18 08:05:00|13593.8|13591.8|13594.5|13592.5|13595.6|13593.6|13593.1|13591.1|138
1713427800000|2024-04-18 08:10:00|13594.4|13592.4|13593.8|13591.8|13595.1|13593.1|13593.2|13590.6|169
1713428100000|2024-04-18 08:15:00|13593.9|13591.9|13593.8|13591.8|13594.6|13592.6|13593.2|13591.2|110
1713428400000|2024-04-18 08:20:00|13593.6|13591.6|13593.4|13591.4|13595.5|13593.5|13593.3|13591.3|134
1713428700000|2024-04-18 08:25:00|13593.3|13591.3|13593.3|13591.3|13593.9|13591.9|13592.2|13590.2|127
1713429000000|2024-04-18 08:30:00|13593.2|13591.2|13595|13593|13595.2|13593.2|13593.2|13591.2|91
1713429300000|2024-04-18 08:35:00|13595.1|13593.1|13594.3|13592.3|13595.3|13593.3|13594.3|13592.3|100
1713429600000|2024-04-18 08:40:00|13594.4|13592.4|13589.8|13587.8|13595.2|13592.5|13587.7|13585.7|169
1713429900000|2024-04-18 08:45:00|13589.9|13587.9|13589.9|13587.9|13590.1|13588.1|13589|13587|110
1713430200000|2024-04-18 08:50:00|13589.8|13587.8|13590.8|13588.8|13590.9|13588.8|13587.6|13585.6|153
1713430500000|2024-04-18 08:55:00|13590.9|13588.9|13592.3|13590.3|13593|13590.5|13590.6|13588.1|125
1713430800000|2024-04-18 09:00:00|13592.2|13590.2|13591.7|13589.7|13592.3|13590.3|13590.7|13588.7|112
1713431100000|2024-04-18 09:05:00|13591.8|13589.8|13591.6|13589.6|13592.8|13590.8|13590.9|13588.9|92
1713431400000|2024-04-18 09:10:00|13591.5|13589.5|13590.5|13588.5|13592.6|13590.6|13590.4|13588.4|92
1713431700000|2024-04-18 09:15:00|13590.4|13588.4|13590.8|13588.8|13592.5|13589.6|13589.5|13586.9|95
1713432000000|2024-04-18 09:20:00|13590.7|13588.7|13594.7|13591.2|13595.2|13591.7|13589.8|13587.8|155
1713432300000|2024-04-18 09:25:00|13594.6|13591.1|13595.1|13591.6|13595.3|13591.9|13593.3|13590.6|114
1713432600000|2024-04-18 09:30:00|13595|13591.5|13592.4|13590.4|13595.3|13591.8|13592.2|13590.2|100
1713432900000|2024-04-18 09:35:00|13592.5|13590.5|13596.6|13594.6|13596.7|13594.7|13592.5|13590.5|140
1713433200000|2024-04-18 09:40:00|13596.7|13594.7|13597.2|13595.2|13597.5|13595.5|13596.1|13594.1|116
1713433500000|2024-04-18 09:45:00|13597.1|13595.1|13597.4|13595.4|13598.3|13596.3|13597.1|13595.1|121
1713433800000|2024-04-18 09:50:00|13597.5|13595.5|13598|13596|13598|13596|13597.4|13595.4|77
1713434100000|2024-04-18 09:55:00|13598.1|13596.1|13600.4|13598.4|13600.5|13598.5|13598.1|13596.1|73
1713434400000|2024-04-18 10:00:00|13600.5|13598.5|13600|13598|13601.2|13599.2|13599.2|13597.2|104
1713434700000|2024-04-18 10:05:00|13600.1|13598.1|13600.1|13598.1|13601.4|13598.6|13599.6|13597.1|85
1713435000000|2024-04-18 10:10:00|13600.2|13598.2|13601.9|13599.9|13603.3|13600|13600.2|13597.6|92
1713435300000|2024-04-18 10:15:00|13602.7|13599.2|13603.2|13599.7|13603.5|13600.5|13602.1|13599.2|78
1713435600000|2024-04-18 10:20:00|13602.5|13600.5|13605.1|13601.6|13605.1|13601.6|13601.9|13599|111
1713435900000|2024-04-18 10:25:00|13605|13601.5|13606.3|13602.8|13606.4|13603.6|13604.7|13601.5|99
1713436200000|2024-04-18 10:30:00|13605.6|13603.6|13605.6|13603.6|13605.6|13603.6|13605.1|13603.1|72
1713436500000|2024-04-18 10:35:00|13606.3|13602.8|13605.1|13603.1|13606.3|13603.5|13605.1|13602.3|83
1713436800000|2024-04-18 10:40:00|13605|13603|13604.1|13602.1|13605.9|13603.3|13604|13601.2|78
1713437100000|2024-04-18 10:45:00|13604|13602|13602.4|13598.9|13604.7|13602.2|13600.8|13597.3|136
1713437400000|2024-04-18 10:50:00|13602.3|13598.8|13603.7|13600.2|13604.4|13601.7|13602.3|13598.8|106
1713437700000|2024-04-18 10:55:00|13603.8|13600.3|13603.3|13599.8|13604.1|13601.6|13602.6|13599.6|88
1713438000000|2024-04-18 11:00:00|13602.6|13600.6|13600.4|13596.9|13603.2|13600.6|13599.5|13596.7|127
1713438300000|2024-04-18 11:05:00|13600.3|13596.8|13598.8|13596.8|13600.7|13597.7|13598.5|13595.6|109
1713438600000|2024-04-18 11:10:00|13598.7|13596.7|13601.5|13599.5|13602.2|13599.7|13598.5|13596.5|131
1713438900000|2024-04-18 11:15:00|13602.2|13598.7|13599.4|13595.9|13602.3|13599.5|13598.5|13595.8|163
1713439200000|2024-04-18 11:20:00|13598.6|13596.6|13600.8|13598.8|13601.4|13598.8|13597.6|13594.9|113
1713439500000|2024-04-18 11:25:00|13600.7|13598.7|13602.2|13600.2|13602.3|13600.3|13599.5|13597.5|131
1713439800000|2024-04-18 11:30:00|13602.1|13600.1|13600.4|13598.4|13602.3|13600.3|13599.3|13597.3|137
1713440100000|2024-04-18 11:35:00|13600.3|13598.3|13602.2|13600.2|13602.7|13600.7|13600.2|13598.2|95
1713440400000|2024-04-18 11:40:00|13602.1|13600.1|13601.7|13599.7|13602.8|13600.8|13601.1|13599.1|124
1713440700000|2024-04-18 11:45:00|13601.6|13599.6|13599.1|13597.1|13601.6|13599.6|13599|13597|128
1713441000000|2024-04-18 11:50:00|13599.2|13597.2|13599.2|13597.2|13600.7|13598.7|13598.9|13596.9|115
1713441300000|2024-04-18 11:55:00|13599.3|13597.3|13597.7|13595.7|13599.6|13597.6|13596.1|13594.1|139
1713441600000|2024-04-18 12:00:00|13597.8|13595.8|13598.6|13596.6|13598.6|13596.6|13596.9|13594.9|168
1713441900000|2024-04-18 12:05:00|13598.5|13596.5|13597.3|13595.3|13599.5|13597.5|13597|13595|124
1713442200000|2024-04-18 12:10:00|13597.2|13595.2|13599.8|13597.8|13599.8|13597.8|13597.1|13595.1|101
1713442500000|2024-04-18 12:15:00|13599.7|13597.7|13600.6|13598.6|13600.7|13598.7|13599.3|13597.3|108
1713442800000|2024-04-18 12:20:00|13600.7|13598.7|13605.5|13603.5|13605.7|13603.7|13600.6|13598.6|202
1713443100000|2024-04-18 12:25:00|13605.6|13603.6|13605.7|13601.3|13605.7|13603.6|13603.8|13600.4|199
1713443400000|2024-04-18 12:30:00|13607.4|13601.2|13612.2|13610.2|13613.8|13611.1|13597.9|13583.5|355
1713443700000|2024-04-18 12:35:00|13612.3|13610.3|13611.7|13609.7|13614.9|13612.2|13608.4|13606.4|295
1713444000000|2024-04-18 12:40:00|13611.8|13609.8|13611.5|13609.5|13612.5|13610.5|13609.7|13607.7|245
1713444300000|2024-04-18 12:45:00|13611.6|13609.6|13608.4|13606.4|13612.2|13610.2|13606.5|13604.1|273
1713444600000|2024-04-18 12:50:00|13608.3|13606.3|13605.7|13603.7|13609|13606.5|13605|13603|275
1713444900000|2024-04-18 12:55:00|13605.8|13603.8|13607.3|13605.3|13608.6|13606.6|13604.4|13602.4|296
1713445200000|2024-04-18 13:00:00|13607.2|13605.2|13605.9|13603.9|13609.9|13607.9|13605.8|13603.8|311
1713445500000|2024-04-18 13:05:00|13606|13604|13608.3|13604.8|13608.3|13606.2|13603.1|13600.7|254
1713445800000|2024-04-18 13:10:00|13608.2|13604.7|13608.7|13606.7|13609.4|13607|13606.7|13604.4|209
1713446100000|2024-04-18 13:15:00|13608.8|13606.8|13610.2|13608.2|13611.1|13609.1|13608.1|13605.6|201
1713446400000|2024-04-18 13:20:00|13610.1|13608.1|13607|13605|13610.1|13608.1|13603.5|13601|264
1713446700000|2024-04-18 13:25:00|13607.1|13605.1|13608.5|13606.5|13610.2|13607.4|13606.8|13604.8|260
1713447000000|2024-04-18 13:30:00|13608.7|13606.7|13608.3|13606.3|13610.5|13607.9|13604.1|13601.3|387
1713447300000|2024-04-18 13:35:00|13608.4|13606.4|13617.8|13615.8|13618.7|13616.7|13608.3|13606.3|307
1713447600000|2024-04-18 13:40:00|13618|13616|13619.4|13617.4|13620.2|13618.2|13616.4|13614.4|301
1713447900000|2024-04-18 13:45:00|13619.3|13617.3|13615|13611.5|13621.1|13618.3|13613|13610.3|302
1713448200000|2024-04-18 13:50:00|13614.9|13611.4|13616.3|13614.3|13617.7|13615.1|13613.3|13611.3|299
1713448500000|2024-04-18 13:55:00|13617.4|13613.9|13614|13610.5|13617.7|13614.9|13614|13610.5|240
1713448800000|2024-04-18 14:00:00|13613.9|13610.4|13616.3|13614.3|13617.8|13615.8|13612.1|13609.1|298
1713449100000|2024-04-18 14:05:00|13616.2|13614.2|13611.8|13609.8|13616.5|13614.2|13611.2|13609.2|241
1713449400000|2024-04-18 14:10:00|13611.7|13609.7|13611.2|13609.2|13612.7|13610|13610.7|13608.1|201
1713449700000|2024-04-18 14:15:00|13611.3|13609.3|13609.7|13606.2|13612.4|13609.6|13608.5|13605.8|192
1713450000000|2024-04-18 14:20:00|13609.8|13606.3|13614.8|13612.8|13617.3|13613.8|13609.7|13606.2|270
1713450300000|2024-04-18 14:25:00|13614.7|13612.7|13617.9|13615.9|13619.4|13616.5|13614.7|13612.3|226
1713450600000|2024-04-18 14:30:00|13617.7|13615.7|13614.3|13612.3|13617.7|13615.7|13614|13610.5|235
1713450900000|2024-04-18 14:35:00|13614.4|13612.4|13614.4|13612.4|13615.7|13613.4|13612.3|13610.3|196
1713451200000|2024-04-18 14:40:00|13614.5|13612.5|13614.1|13612.1|13616.6|13614.6|13613.3|13611.3|154
1713451500000|2024-04-18 14:45:00|13614|13612|13612.8|13610.8|13614.3|13612.3|13612.1|13610.1|164
1713451800000|2024-04-18 14:50:00|13612.9|13610.9|13615.5|13613.5|13616.3|13614.3|13612.9|13610.9|177
1713452100000|2024-04-18 14:55:00|13615.6|13613.6|13619.3|13617.3|13619.6|13617.6|13615.2|13613.2|214
1713452400000|2024-04-18 15:00:00|13619.2|13617.2|13616.4|13614.4|13619.3|13617.3|13614.4|13612.4|233
1713452700000|2024-04-18 15:05:00|13616.3|13614.3|13612|13610|13616.6|13614.3|13611.9|13609.9|217
1713453000000|2024-04-18 15:10:00|13611.9|13609.9|13612.9|13610.9|13613.6|13611.6|13611.1|13609.1|148
1713453300000|2024-04-18 15:15:00|13612.8|13610.8|13609.3|13607.3|13612.8|13610.8|13607.6|13605.4|146
1713453600000|2024-04-18 15:20:00|13609.2|13607.2|13608.6|13606.6|13610|13608|13607.9|13605.9|139
1713453900000|2024-04-18 15:25:00|13608.7|13606.7|13610|13606.5|13610.3|13607.6|13607.2|13604.5|139
1713454200000|2024-04-18 15:30:00|13609.9|13606.4|13610.8|13608.8|13611.5|13609.5|13609.2|13606.3|183
1713454500000|2024-04-18 15:35:00|13610.6|13608.6|13610.7|13608.7|13611.5|13608.8|13609.7|13607|132
1713454800000|2024-04-18 15:40:00|13610.8|13608.8|13613.8|13610.3|13614.9|13611.4|13610.5|13608.5|198
1713455100000|2024-04-18 15:45:00|13613.9|13610.4|13612.6|13609.1|13615.4|13612.7|13611.9|13609|172
1713455400000|2024-04-18 15:50:00|13612.5|13609|13613.3|13609.8|13613.8|13610.3|13612.2|13608.7|162
1713455700000|2024-04-18 15:55:00|13613.4|13609.9|13611.5|13608|13613.5|13610|13610.2|13607.6|149
1713456000000|2024-04-18 16:00:00|13611.4|13607.9|13611.7|13608.2|13612|13609|13610.5|13607|180
1713456300000|2024-04-18 16:05:00|13611.8|13608.3|13613|13609.5|13615.2|13611.7|13611.7|13608.2|192
1713456600000|2024-04-18 16:10:00|13612.9|13609.4|13611.4|13607.9|13613|13609.5|13611.4|13607.9|76
1713456900000|2024-04-18 16:15:00|13611.5|13608|13611.2|13609.2|13612.7|13609.9|13610.8|13608|144
1713457200000|2024-04-18 16:20:00|13611.1|13609.1|13614.1|13610.6|13614.4|13611.6|13611.1|13608.3|116
1713457500000|2024-04-18 16:25:00|13614.2|13610.7|13613.7|13610.2|13614.3|13610.8|13613.2|13609.7|99
1713457800000|2024-04-18 16:30:00|13613|13611|13615.6|13612.1|13615.6|13612.1|13612.9|13609.7|157
1713458100000|2024-04-18 16:35:00|13615.5|13612|13614.9|13612.9|13615.5|13613.1|13612.2|13609.8|116
1713458400000|2024-04-18 16:40:00|13614.8|13612.8|13616|13614|13617.1|13615.1|13614.6|13612.6|108
1713458700000|2024-04-18 16:45:00|13615.9|13613.9|13617.9|13615.9|13619|13616.3|13615.8|13613.8|131
1713459000000|2024-04-18 16:50:00|13617.8|13615.8|13618.8|13615.3|13619|13616.3|13617.7|13615|121
1713459300000|2024-04-18 16:55:00|13618.7|13615.2|13617.8|13615.8|13618.7|13616.1|13617.4|13615|71
1713459600000|2024-04-18 17:00:00|13617.9|13615.9|13618|13616|13618.5|13616|13617.3|13614.8|109
1713459900000|2024-04-18 17:05:00|13618.1|13616.1|13620.2|13618.2|13620.4|13618.4|13618|13616|99
1713460200000|2024-04-18 17:10:00|13620.1|13618.1|13622.9|13619.4|13623.1|13620.3|13620|13617.6|153
1713460500000|2024-04-18 17:15:00|13622.8|13619.3|13624.1|13622.1|13625.4|13622.6|13621.7|13619|160
1713460800000|2024-04-18 17:20:00|13624.2|13622.2|13626.8|13623.3|13626.8|13623.3|13622.6|13619.1|145
1713461100000|2024-04-18 17:25:00|13626.7|13623.2|13623|13619.5|13626.8|13623.3|13623|13619.5|155
1713461400000|2024-04-18 17:30:00|13622.9|13619.4|13624.1|13622.1|13624.3|13622.3|13622.1|13619.1|99
1713461700000|2024-04-18 17:35:00|13624|13622|13624.2|13622.2|13625.1|13622.3|13623.1|13620.5|134
1713462000000|2024-04-18 17:40:00|13624.1|13622.1|13623.6|13620.1|13626.7|13623.3|13622.8|13620|166
1713462300000|2024-04-18 17:45:00|13623.7|13620.2|13624.9|13621.4|13625.4|13622.2|13622.1|13618.6|133
1713462600000|2024-04-18 17:50:00|13624.8|13621.3|13626|13622.5|13628|13625|13624.7|13621.3|167
1713462900000|2024-04-18 17:55:00|13625.9|13622.4|13623.8|13621.8|13626.1|13623.3|13623.8|13621.5|101
1713463200000|2024-04-18 18:00:00|13624.6|13621.1|13623.8|13621.8|13625.5|13622.8|13623.7|13621|106
1713463500000|2024-04-18 18:05:00|13623.7|13621.7|13625.9|13622.4|13625.9|13623.2|13623.7|13621.3|117
1713463800000|2024-04-18 18:10:00|13625.8|13622.3|13624.8|13621.3|13626.8|13624.1|13624.1|13621.2|100
1713464100000|2024-04-18 18:15:00|13625|13621.5|13625.3|13621.8|13625.6|13622.8|13623.1|13620.3|148
1713464400000|2024-04-18 18:20:00|13625.4|13621.9|13623.7|13620.2|13625.7|13622.5|13621|13618.2|164
1713464700000|2024-04-18 18:25:00|13623.8|13620.3|13625.7|13622.2|13626.3|13622.8|13623.3|13619.8|119
1713465000000|2024-04-18 18:30:00|13625.6|13622.1|13626.9|13623.4|13627.3|13623.8|13625.2|13621.7|147
1713465300000|2024-04-18 18:35:00|13626.8|13623.3|13625.3|13621.8|13626.9|13623.4|13624.9|13621.4|160
1713465600000|2024-04-18 18:40:00|13625.2|13621.7|13622.1|13620.1|13625.3|13622.3|13622|13620|99
1713465900000|2024-04-18 18:45:00|13622.2|13620.2|13622.1|13618.6|13623.4|13620.8|13621|13618.4|98
1713466200000|2024-04-18 18:50:00|13622.2|13618.7|13623.1|13621.1|13623.9|13621.2|13621.9|13618.7|122
1713466500000|2024-04-18 18:55:00|13623.2|13621.2|13625.7|13622.2|13625.7|13622.2|13623|13620.3|108
1713466800000|2024-04-18 19:00:00|13625.6|13622.1|13622.9|13619.4|13625.7|13622.2|13622.2|13619.1|112
1713467100000|2024-04-18 19:05:00|13623|13619.5|13623.5|13620|13623.9|13620.4|13622.3|13619.4|96
1713467400000|2024-04-18 19:10:00|13623.6|13620.1|13623.3|13619.8|13623.6|13620.6|13622.1|13619.1|87
1713467700000|2024-04-18 19:15:00|13623.4|13619.9|13623.2|13619.7|13623.7|13620.2|13623|13619.5|73
1713468000000|2024-04-18 19:20:00|13623.1|13619.6|13623|13619.5|13623.6|13620.1|13622.6|13619.1|83
1713468300000|2024-04-18 19:25:00|13623.1|13619.6|13622.7|13619.2|13623.6|13620.1|13622.6|13619.1|80
1713468600000|2024-04-18 19:30:00|13622.8|13619.3|13622.5|13619|13623|13619.5|13622.3|13618.8|82
1713468900000|2024-04-18 19:35:00|13622.4|13618.9|13622.3|13618.8|13622.7|13619.2|13622.1|13618.6|56
1713469200000|2024-04-18 19:40:00|13622.4|13618.9|13622.2|13618.7|13622.4|13619.6|13621.3|13618.6|56
1713469500000|2024-04-18 19:45:00|13622.3|13618.8|13622.1|13618.6|13622.5|13619.7|13621|13618.3|107
1713469800000|2024-04-18 19:50:00|13622.2|13618.7|13622.3|13618.8|13622.4|13619.5|13621.1|13618.4|91
1713470100000|2024-04-18 19:55:00|13622.2|13618.7|13622.8|13619.3|13623.1|13620.1|13621.7|13618.7|74
1713470400000|2024-04-18 20:00:00|13622.9|13619.4|13622.8|13619.3|13623.2|13619.7|13622.5|13619|108
1713470700000|2024-04-18 20:05:00|13622.9|13619.4|13621.9|13618.4|13622.9|13619.8|13621.6|13618.1|77
1713471000000|2024-04-18 20:10:00|13621.8|13618.3|13621|13617.5|13622.3|13618.8|13620.2|13617.5|45
1713471300000|2024-04-18 20:15:00|13620.9|13617.4|13621|13617.5|13621.1|13617.6|13620.8|13617.3|48
1713471600000|2024-04-18 20:20:00|13621.1|13617.6|13623|13619.5|13623.2|13619.7|13621|13617.5|65
1713471900000|2024-04-18 20:25:00|13623.1|13619.6|13624.8|13621.3|13624.9|13621.4|13623|13619.5|55
1713472200000|2024-04-18 20:30:00|13624.9|13621.4|13625.8|13622.3|13625.8|13622.3|13624.8|13621.3|44
1713472500000|2024-04-18 20:35:00|13625.9|13622.4|13624.8|13621.3|13625.9|13622.4|13624.7|13621.2|25
1713472800000|2024-04-18 20:40:00|13624.7|13621.2|13624.1|13620.6|13624.9|13621.4|13624.1|13620.6|19
1713473100000|2024-04-18 20:45:00|13624.2|13620.7|13624.4|13620.9|13624.5|13621|13624.1|13620.6|25
1713473400000|2024-04-18 20:50:00|13624.3|13620.8|13624.6|13621.1|13624.7|13621.2|13624.2|13620.7|24
1713473700000|2024-04-18 20:55:00|13624.7|13621.2|13624.2|13620.3|13624.8|13621.3|13624.2|13620.2|63
1713474000000|2024-04-18 21:00:00|13625.3|13611.1|13619.4|13603.4|13626.1|13612.3|13619.4|13603.4|20
1713474300000|2024-04-18 21:05:00|13619.8|13603.8|13624.6|13608.6|13624.7|13608.7|13619.8|13603.8|39
1713474600000|2024-04-18 21:10:00|13624.7|13608.7|13623.1|13607.1|13625.2|13609.2|13622.6|13606.6|62
1713474900000|2024-04-18 21:15:00|13623|13607|13624.4|13608.4|13625.2|13609.2|13622.7|13606.7|83
1713475200000|2024-04-18 21:20:00|13624.5|13608.5|13624|13608|13624.8|13608.8|13623.7|13607.7|15
1713475500000|2024-04-18 21:25:00|13623.7|13607.7|13625.8|13609.8|13626.1|13610.1|13623.4|13607.4|70
1713475800000|2024-04-18 21:30:00|13625.9|13609.9|13626.9|13610.9|13628|13612|13625.4|13609.4|143
1713476100000|2024-04-18 21:35:00|13627.4|13611.4|13627.2|13611.2|13629|13613|13625.9|13609.9|276
1713476400000|2024-04-18 21:40:00|13627.3|13611.3|13627.5|13611.5|13628.1|13612.1|13626.1|13610.1|382
1713476700000|2024-04-18 21:45:00|13627.4|13611.4|13627.3|13611.3|13628.3|13612.3|13626.6|13610.6|180
1713477000000|2024-04-18 21:50:00|13627.7|13611.7|13628.1|13612.1|13628.7|13612.7|13626.7|13610.7|179
1713477300000|2024-04-18 21:55:00|13628.4|13612.4|13627.2|13611.2|13629.7|13613.7|13625.6|13609.6|1077
1713477600000|2024-04-18 22:00:00|13627.3|13611.3|13623.2|13614.2|13628.9|13615|13622.7|13609.7|295
1713477900000|2024-04-18 22:05:00|13623|13613.9|13623.3|13613.7|13623.9|13614.4|13622.8|13613|163
1713478200000|2024-04-18 22:10:00|13623.2|13613.8|13622.1|13614.3|13623.8|13615.1|13621.3|13613.2|177
1713478500000|2024-04-18 22:15:00|13622|13615.6|13624|13620.5|13625.1|13620.6|13622|13615.3|160
1713478800000|2024-04-18 22:20:00|13624.1|13620.6|13624.1|13620.6|13624.2|13620.7|13623.9|13620.4|21
1713479100000|2024-04-18 22:25:00|13624.2|13620.7|13624.1|13620.6|13624.2|13620.7|13623.9|13620.4|19
1713479400000|2024-04-18 22:30:00|13624.2|13620.7|13620.8|13617.3|13624.3|13620.7|13619.9|13615.8|84
1713479700000|2024-04-18 22:35:00|13620.7|13617.2|13622.6|13619.1|13622.6|13619.1|13620.5|13617|103
1713480000000|2024-04-18 22:40:00|13622.7|13619.2|13623.5|13620|13623.6|13620.1|13622.4|13618.9|77
1713480300000|2024-04-18 22:45:00|13623.4|13619.9|13624|13620.5|13624.2|13620.7|13623.3|13619.8|45
1713480600000|2024-04-18 22:50:00|13623.9|13620.4|13624|13620.5|13624.2|13620.7|13623.9|13620.4|32
1713480900000|2024-04-18 22:55:00|13624.1|13620.6|13624.6|13621.1|13624.8|13621.3|13623.8|13620.3|48
1713481200000|2024-04-18 23:00:00|13624.5|13621|13624.6|13621.1|13624.8|13621.3|13624.4|13620.9|64
1713481500000|2024-04-18 23:05:00|13624.5|13621|13625.6|13622.1|13625.7|13622.2|13624.5|13621|49
1713481800000|2024-04-18 23:10:00|13625.5|13622|13625.8|13622.3|13626.4|13622.9|13625.5|13622|60
1713482100000|2024-04-18 23:15:00|13625.7|13622.2|13625.1|13621.6|13625.9|13622.4|13624.6|13621.1|66
1713482400000|2024-04-18 23:20:00|13625.3|13621.8|13624.3|13620.8|13625.5|13622|13624.3|13620.8|47
1713482700000|2024-04-18 23:25:00|13624.2|13620.7|13623.3|13619.8|13624.2|13621.2|13622.4|13619.6|53
1713483000000|2024-04-18 23:30:00|13623.2|13619.7|13623.7|13620.2|13623.7|13620.7|13622.6|13619.7|41
1713483300000|2024-04-18 23:35:00|13623.8|13620.3|13623.3|13619.8|13624|13620.8|13622.7|13619.7|79
1713483600000|2024-04-18 23:40:00|13623.2|13619.7|13622.8|13619.3|13623.7|13620.7|13622.6|13619.1|54
1713483900000|2024-04-18 23:45:00|13622.7|13619.2|13621.5|13618|13622.8|13619.6|13621.3|13617.8|47
1713484200000|2024-04-18 23:50:00|13621.4|13617.9|13622.2|13618.7|13622.7|13619.2|13620.8|13617.6|54
1713484500000|2024-04-18 23:55:00|13622.1|13618.6|13621.7|13618.2|13622.6|13619.1|13621.7|13618.2|62
1713484800000|2024-04-19 00:00:00|13621.6|13618.1|13623.9|13620.4|13624.1|13621.4|13620.8|13618.1|173
1713485100000|2024-04-19 00:05:00|13624|13620.5|13625.7|13623.7|13627.1|13625.1|13623.6|13620.5|177
1713485400000|2024-04-19 00:10:00|13625.6|13623.6|13626|13624|13628.1|13625.3|13625.6|13623.5|179
1713485700000|2024-04-19 00:15:00|13625.9|13623.9|13630.1|13628.1|13631.4|13628.4|13625.7|13623.7|180
1713486000000|2024-04-19 00:20:00|13630.2|13628.2|13627.7|13625.7|13630.3|13628.3|13627.5|13625.5|108
1713486300000|2024-04-19 00:25:00|13627.6|13625.6|13625.1|13623.1|13627.8|13625.8|13625.1|13623.1|104
1713486600000|2024-04-19 00:30:00|13625|13623|13627.2|13623.7|13627.4|13623.9|13625|13622.4|125
1713486900000|2024-04-19 00:35:00|13627.1|13623.6|13627.9|13624.4|13628|13625.3|13625.9|13623.6|119
1713487200000|2024-04-19 00:40:00|13628|13624.5|13629.9|13627.9|13630.2|13628.2|13627.1|13624.5|105
1713487500000|2024-04-19 00:45:00|13630|13628|13630.2|13628.2|13630.3|13628.3|13629.7|13627.7|80
1713487800000|2024-04-19 00:50:00|13630.3|13628.3|13629.1|13625.6|13634.3|13632.3|13628.9|13625.6|232
1713488100000|2024-04-19 00:55:00|13629|13625.5|13630.9|13628.9|13634.5|13632.5|13628.6|13625.5|243
1713488400000|2024-04-19 01:00:00|13631|13629|13633|13631|13634|13631.5|13628.6|13626.6|235
1713488700000|2024-04-19 01:05:00|13632.9|13630.9|13635.9|13633.9|13636.6|13634.6|13629.5|13627.5|288
1713489000000|2024-04-19 01:10:00|13635.8|13633.8|13638.8|13636.8|13639.9|13637.2|13635.3|13632.6|347
1713489300000|2024-04-19 01:15:00|13638.9|13636.9|13643.9|13640.4|13645.3|13641.8|13638.1|13635.3|365
1713489600000|2024-04-19 01:20:00|13644|13640.5|13646.4|13642.9|13646.5|13644.2|13643.4|13640.2|257
1713489900000|2024-04-19 01:25:00|13646.5|13643|13651.4|13647.9|13651.4|13648.3|13642.6|13640|251
1713490200000|2024-04-19 01:30:00|13651.5|13648|13653.4|13649.9|13654.8|13652.1|13649.5|13646.4|440
1713490500000|2024-04-19 01:35:00|13653.3|13649.8|13658.6|13655.1|13658.8|13655.9|13652.6|13649.8|336
1713490800000|2024-04-19 01:40:00|13658.5|13655|13660.5|13657|13660.7|13657.2|13657.5|13654|322
1713491100000|2024-04-19 01:45:00|13660.4|13656.9|13654.3|13650.8|13660.7|13657.2|13650|13646.5|332
1713491400000|2024-04-19 01:50:00|13654.1|13650.6|13651|13647.5|13655|13651.5|13648.7|13645.2|442
1713491700000|2024-04-19 01:55:00|13651.1|13647.6|13652.6|13649.1|13653.9|13650.4|13649.3|13645.8|404
1713492000000|2024-04-19 02:00:00|13652.8|13649.3|13652.3|13648.8|13655.2|13651.7|13649.4|13645.9|437
1713492300000|2024-04-19 02:05:00|13652.2|13648.7|13651.5|13648|13654|13650.5|13648.7|13645.2|337
1713492600000|2024-04-19 02:10:00|13651.6|13648.1|13653.4|13649.9|13653.4|13649.9|13649.7|13646.2|335
1713492900000|2024-04-19 02:15:00|13653.3|13649.8|13653.9|13650.4|13654.8|13651.3|13649.6|13646.1|442
1713493200000|2024-04-19 02:20:00|13654.2|13650.7|13654.4|13650.9|13655.3|13651.8|13650.4|13646.9|392
1713493500000|2024-04-19 02:25:00|13654.8|13651.3|13651.2|13647.7|13656.5|13653|13649.1|13645.6|433
1713493800000|2024-04-19 02:30:00|13651.1|13647.6|13651.1|13647.6|13653.8|13650.3|13649.5|13646|311
1713494100000|2024-04-19 02:35:00|13651|13647.5|13652|13648.5|13652.9|13649.4|13649.8|13646.3|339
1713494400000|2024-04-19 02:40:00|13651.9|13648.4|13654.2|13650.7|13655.1|13651.6|13651.7|13648.2|362
1713494700000|2024-04-19 02:45:00|13654.1|13650.6|13657.7|13654.2|13659.4|13655.9|13653|13649.5|326
1713495000000|2024-04-19 02:50:00|13657.8|13654.3|13655.3|13651.8|13657.9|13654.4|13651.9|13648.4|339
1713495300000|2024-04-19 02:55:00|13655.2|13651.7|13655.9|13652.4|13656.1|13652.6|13653.3|13649.8|312
1713495600000|2024-04-19 03:00:00|13656|13652.5|13651.3|13647.8|13657.4|13653.9|13651.2|13647.7|417
1713495900000|2024-04-19 03:05:00|13651.4|13647.9|13648.8|13645.3|13652.4|13648.9|13648.6|13645.1|365
1713496200000|2024-04-19 03:10:00|13648.2|13644.7|13647.2|13643.7|13649.2|13645.7|13644.1|13640.6|383
1713496500000|2024-04-19 03:15:00|13647.1|13643.6|13646.8|13643.3|13649.5|13646|13645.4|13641.9|368
1713496800000|2024-04-19 03:20:00|13646.7|13643.2|13646.8|13644.8|13647.4|13645.2|13645.8|13642.3|230
1713497100000|2024-04-19 03:25:00|13646.7|13644.7|13637.4|13633.9|13647.8|13645.8|13631.6|13628.1|374
1713497400000|2024-04-19 03:30:00|13637.3|13633.8|13637.2|13635.2|13638.2|13635.8|13632.2|13629.2|361
1713497700000|2024-04-19 03:35:00|13637.1|13635.1|13637.1|13635.1|13638.3|13636.3|13635.6|13633.6|267
1713498000000|2024-04-19 03:40:00|13637|13635|13636.3|13634.3|13638.9|13636.9|13635.4|13633.4|214
1713498300000|2024-04-19 03:45:00|13636.4|13634.4|13638.1|13634.6|13638.4|13635.4|13635.4|13633.4|269
1713498600000|2024-04-19 03:50:00|13637.4|13635.4|13635.8|13632.3|13638.3|13635.4|13635.4|13631.9|216
1713498900000|2024-04-19 03:55:00|13635.9|13632.4|13635.6|13632.1|13637|13633.8|13635.3|13631.8|230
1713499200000|2024-04-19 04:00:00|13635.4|13631.9|13630.3|13628.3|13635.5|13632|13629.9|13627.4|252
1713499500000|2024-04-19 04:05:00|13630.4|13628.4|13632.4|13630.4|13632.7|13630.7|13629.4|13627.1|167
1713499800000|2024-04-19 04:10:00|13632.5|13630.5|13632.2|13628.7|13632.6|13630.6|13629.5|13626.7|171
1713500100000|2024-04-19 04:15:00|13632.1|13628.6|13631.7|13629.7|13633.4|13630.8|13631.3|13628.2|148
1713500400000|2024-04-19 04:20:00|13631.8|13629.8|13630.8|13628.8|13632.9|13629.9|13630.8|13628|158
1713500700000|2024-04-19 04:25:00|13630.7|13628.7|13631.3|13629.3|13632.4|13629.7|13630.6|13628|178
1713501000000|2024-04-19 04:30:00|13631.2|13629.2|13630.1|13628.1|13632.3|13629.7|13628.7|13626.4|208
1713501300000|2024-04-19 04:35:00|13630|13628|13627.9|13625.9|13630.5|13628.5|13627.3|13625.3|145
1713501600000|2024-04-19 04:40:00|13628|13626|13629.5|13627.5|13629.9|13627.9|13628|13626|124
1713501900000|2024-04-19 04:45:00|13629.4|13627.4|13627.8|13625.8|13629.5|13627.5|13626.5|13624.5|195
1713502200000|2024-04-19 04:50:00|13627.9|13625.9|13630.6|13628.6|13631.5|13629.5|13627.9|13625.9|140
1713502500000|2024-04-19 04:55:00|13630.5|13628.5|13630.3|13628.3|13631|13629|13630|13628|111
1713502800000|2024-04-19 05:00:00|13630.4|13628.4|13626.6|13624.6|13630.6|13628.6|13626.2|13624.2|175
1713503100000|2024-04-19 05:05:00|13626.5|13624.5|13627.3|13625.3|13627.4|13625.4|13624.2|13622.2|204
1713503400000|2024-04-19 05:10:00|13627.4|13625.4|13628.9|13626.9|13629|13627|13626.7|13624.7|111
1713503700000|2024-04-19 05:15:00|13629|13627|13631|13629|13632.5|13630.5|13628.9|13626.9|185
1713504000000|2024-04-19 05:20:00|13630.9|13628.9|13631.4|13629.4|13631.5|13629.5|13629.3|13627.3|172
1713504300000|2024-04-19 05:25:00|13631.5|13629.5|13630.6|13628.6|13631.9|13629.9|13629.8|13627.8|162
1713504600000|2024-04-19 05:30:00|13630.5|13628.5|13632.9|13630.9|13633.4|13630.9|13630.3|13628.3|164
1713504900000|2024-04-19 05:35:00|13632.8|13630.8|13635.4|13633.4|13635.6|13633.6|13632.6|13629.9|164
1713505200000|2024-04-19 05:40:00|13635.3|13633.3|13635.7|13633.7|13635.8|13633.8|13634.7|13632.7|117
1713505500000|2024-04-19 05:45:00|13635.6|13633.6|13635.6|13633.6|13635.7|13633.7|13634.9|13632.9|115
1713505800000|2024-04-19 05:50:00|13635.5|13633.5|13635.6|13632.1|13635.9|13633.8|13634.1|13632.1|139
1713506100000|2024-04-19 05:55:00|13635.7|13632.2|13634.9|13631.4|13635.9|13633.6|13633.7|13631.4|123
1713506400000|2024-04-19 06:00:00|13635|13631.5|13634.1|13632.1|13635.6|13633|13633.1|13631.1|229
1713506700000|2024-04-19 06:05:00|13634|13632|13634.1|13632.1|13636.3|13634.3|13633|13631|214
1713507000000|2024-04-19 06:10:00|13634.2|13632.2|13630.7|13628.7|13634.6|13632.6|13629.4|13627.4|233
1713507300000|2024-04-19 06:15:00|13630.6|13628.6|13632.8|13630.8|13632.8|13630.8|13629.5|13627.5|223
1713507600000|2024-04-19 06:20:00|13632.7|13630.7|13634.1|13632.1|13634.2|13632.2|13630.9|13628.9|190
1713507900000|2024-04-19 06:25:00|13634.2|13632.2|13633.3|13631.3|13634.7|13632.7|13631.6|13629.6|177
1713508200000|2024-04-19 06:30:00|13633.2|13631.2|13633.2|13631.2|13634.6|13632.6|13632.2|13630.2|164
1713508500000|2024-04-19 06:35:00|13633.1|13631.1|13628|13626|13633.1|13631.1|13627.7|13625.3|214
1713508800000|2024-04-19 06:40:00|13628.1|13626.1|13627.1|13625.1|13630.1|13628.1|13626.9|13624.9|142
1713509100000|2024-04-19 06:45:00|13627|13625|13628|13626|13628.6|13626|13627|13624.2|178
1713509400000|2024-04-19 06:50:00|13628.1|13626.1|13628.3|13626.3|13629|13626.6|13627.2|13624.4|120
1713509700000|2024-04-19 06:55:00|13628.4|13626.4|13626.7|13624.7|13630.7|13628.1|13626.5|13624.5|164
1713510000000|2024-04-19 07:00:00|13626.6|13624.6|13624.9|13622.9|13627.9|13625.1|13623.6|13620.9|269
1713510300000|2024-04-19 07:05:00|13624.8|13622.8|13621.7|13619.7|13626.6|13623.7|13619.8|13617.2|285
1713510600000|2024-04-19 07:10:00|13622|13620|13621.7|13619.7|13622.9|13620.9|13620.2|13617.7|221
1713510900000|2024-04-19 07:15:00|13621.8|13619.8|13625|13623|13625.2|13623.2|13621.8|13619.8|161
1713511200000|2024-04-19 07:20:00|13624.9|13622.9|13625.4|13623.4|13625.7|13623.7|13624.3|13622.3|136
1713511500000|2024-04-19 07:25:00|13625.5|13623.5|13623.3|13621.3|13625.6|13623.6|13621.4|13619.4|223
1713511800000|2024-04-19 07:30:00|13623.1|13621.1|13621.2|13619.2|13625.2|13623.2|13621|13619|192
1713512100000|2024-04-19 07:35:00|13621.3|13619.3|13620.8|13618.8|13622.1|13620.1|13619|13617|173
1713512400000|2024-04-19 07:40:00|13620.7|13618.7|13620.4|13618.4|13621.3|13619.3|13618.8|13616.8|210
1713512700000|2024-04-19 07:45:00|13620.3|13618.3|13620.2|13618.2|13620.6|13618.6|13618.6|13616.6|184
1713513000000|2024-04-19 07:50:00|13620.1|13618.1|13616.7|13614.7|13620.4|13618.4|13616|13614|195
1713513300000|2024-04-19 07:55:00|13616.8|13614.8|13616.3|13614.3|13617|13615|13615.9|13613.9|186
1713513600000|2024-04-19 08:00:00|13616.4|13614.4|13619.9|13617.9|13620.6|13618.6|13616.4|13614.1|177
1713513900000|2024-04-19 08:05:00|13619.8|13617.8|13622|13620|13622.8|13620.6|13619.4|13617.4|208
1713514200000|2024-04-19 08:10:00|13621.9|13619.9|13622.9|13620.9|13624.7|13622.7|13621.2|13618.8|180
1713514500000|2024-04-19 08:15:00|13623|13621|13623.9|13621.9|13624.1|13622.1|13622.6|13620.6|178
1713514800000|2024-04-19 08:20:00|13624|13622|13624.7|13622.7|13626|13624|13623.9|13621.9|207
1713515100000|2024-04-19 08:25:00|13624.8|13622.8|13624.4|13622.4|13625.8|13623.8|13623.8|13621.8|184
1713515400000|2024-04-19 08:30:00|13624.5|13622.5|13625.3|13623.3|13626.2|13624.2|13623.4|13621.4|177
1713515700000|2024-04-19 08:35:00|13625.2|13623.2|13622.4|13620.4|13625.7|13623.7|13621.1|13619.1|153
1713516000000|2024-04-19 08:40:00|13622.6|13620.6|13625.9|13623.9|13626|13624|13622.6|13620.6|192
1713516300000|2024-04-19 08:45:00|13626|13624|13623.8|13621.8|13626.3|13624.3|13622.7|13620.7|183
1713516600000|2024-04-19 08:50:00|13623.7|13621.7|13622.3|13620.3|13623.8|13621.8|13622.3|13620.3|166
1713516900000|2024-04-19 08:55:00|13622.4|13620.4|13623.3|13621.3|13623.3|13621.3|13621.7|13619.7|158
1713517200000|2024-04-19 09:00:00|13623.4|13621.4|13622.2|13620.2|13623.7|13621.7|13621.3|13619.3|120
1713517500000|2024-04-19 09:05:00|13622.3|13620.3|13623.3|13621.3|13623.6|13621.6|13622.1|13620.1|127
1713517800000|2024-04-19 09:10:00|13623.4|13621.4|13623.5|13621.5|13624.3|13622.3|13622.8|13620.8|131
1713518100000|2024-04-19 09:15:00|13623.6|13621.6|13623.5|13621.5|13624.1|13622.1|13623.1|13621.1|164
1713518400000|2024-04-19 09:20:00|13623.4|13621.4|13619.4|13617.4|13623.5|13621.5|13619.3|13617.3|123
1713518700000|2024-04-19 09:25:00|13619.5|13617.5|13613.8|13611.8|13620.1|13618.1|13613.5|13611.5|183
1713519000000|2024-04-19 09:30:00|13613.9|13611.9|13615.4|13613.4|13615.8|13613.8|13613.1|13611.1|153
1713519300000|2024-04-19 09:35:00|13615.5|13613.5|13616|13614|13616.6|13614.6|13615|13613|153
1713519600000|2024-04-19 09:40:00|13616.1|13614.1|13615.6|13613.6|13616.5|13614.5|13615.2|13613.2|122
1713519900000|2024-04-19 09:45:00|13615.5|13613.5|13614.4|13612.4|13616.2|13614.2|13613.5|13611.5|125
1713520200000|2024-04-19 09:50:00|13614.3|13612.3|13614|13612|13615.1|13613.1|13613.5|13611.5|107
1713520500000|2024-04-19 09:55:00|13613.9|13611.9|13616|13614|13616.6|13614.6|13613.7|13611.7|139
1713520800000|2024-04-19 10:00:00|13615.9|13613.9|13619.6|13617.6|13619.6|13617.6|13615.9|13613.9|178
1713521100000|2024-04-19 10:05:00|13619.5|13617.5|13620.5|13618.5|13622.2|13620.2|13618.2|13616.2|176
1713521400000|2024-04-19 10:10:00|13620.4|13618.4|13623.2|13621.2|13623.2|13621.2|13620.2|13618.2|156
1713521700000|2024-04-19 10:15:00|13623.3|13621.3|13626.5|13624.5|13626.5|13624.5|13622.7|13620.7|141
1713522000000|2024-04-19 10:20:00|13626.6|13624.6|13626.1|13624.1|13628.2|13626.2|13625.1|13623.1|167
1713522300000|2024-04-19 10:25:00|13626|13624|13621.3|13619.3|13626.1|13624.1|13621.1|13619.1|137
1713522600000|2024-04-19 10:30:00|13621.4|13619.4|13619.5|13617.5|13621.4|13619.4|13617.5|13615.5|130
1713522900000|2024-04-19 10:35:00|13619.6|13617.6|13621.2|13619.2|13621.3|13619.3|13618.6|13616.6|158
1713523200000|2024-04-19 10:40:00|13621.3|13619.3|13623.4|13621.4|13624|13622|13621.1|13619.1|188
1713523500000|2024-04-19 10:45:00|13623.5|13621.5|13622.5|13620.5|13623.6|13621.6|13620.8|13618.8|200
1713523800000|2024-04-19 10:50:00|13622.6|13620.6|13621.3|13619.3|13622.9|13620.9|13621.2|13619.2|163
1713524100000|2024-04-19 10:55:00|13621.4|13619.4|13622.4|13620.4|13622.8|13620.8|13621.4|13619.4|113
1713524400000|2024-04-19 11:00:00|13622.5|13620.5|13624.3|13622.3|13625.3|13623.3|13622.5|13620.5|193
1713524700000|2024-04-19 11:05:00|13624.4|13622.4|13623.7|13621.7|13624.9|13622.9|13623.2|13621.2|150
1713525000000|2024-04-19 11:10:00|13623.6|13621.6|13627.1|13625.1|13627.2|13625.2|13622.5|13620.5|139
1713525300000|2024-04-19 11:15:00|13627.2|13625.2|13624.1|13622.1|13627.2|13625.2|13623.1|13621.1|185
1713525600000|2024-04-19 11:20:00|13624.3|13622.3|13623.1|13621.1|13626.1|13624.1|13623.1|13621.1|176
1713525900000|2024-04-19 11:25:00|13623.2|13621.2|13623|13621|13623.2|13621.2|13619.7|13617.7|176
1713526200000|2024-04-19 11:30:00|13622.9|13620.9|13622.4|13620.4|13623|13621|13621.4|13619.4|162
1713526500000|2024-04-19 11:35:00|13622.3|13620.3|13619.7|13617.7|13622.9|13620.9|13619.6|13617.6|151
1713526800000|2024-04-19 11:40:00|13619.6|13617.6|13618.3|13616.3|13621.2|13619.2|13618.2|13616.2|192
1713527100000|2024-04-19 11:45:00|13618.4|13616.4|13619.6|13617.6|13621.7|13619.7|13618.4|13616.4|202
1713527400000|2024-04-19 11:50:00|13619.7|13617.7|13620.8|13618.8|13621.1|13619.1|13619.6|13617.6|119
1713527700000|2024-04-19 11:55:00|13620.9|13618.9|13622.8|13620.8|13623.6|13621.1|13620.7|13618.7|141
1713528000000|2024-04-19 12:00:00|13622.7|13620.7|13621.1|13619.1|13624.8|13622.8|13620.6|13618.6|242
1713528300000|2024-04-19 12:05:00|13621|13619|13621.5|13619.5|13622|13620|13618.9|13616.9|177
1713528600000|2024-04-19 12:10:00|13621.4|13619.4|13617.5|13615.5|13621.8|13619.8|13617.4|13615.4|164
1713528900000|2024-04-19 12:15:00|13617.6|13615.6|13614.9|13612.9|13618.3|13616.3|13614.7|13612.7|184
1713529200000|2024-04-19 12:20:00|13615.3|13613.3|13613.3|13611.3|13617.2|13615.2|13612.3|13610.3|304
1713529500000|2024-04-19 12:25:00|13613.4|13611.4|13612.6|13610.6|13614.8|13612.8|13612.5|13610.5|200
1713529800000|2024-04-19 12:30:00|13612.7|13610.7|13609.2|13605.7|13613.4|13611.4|13608.9|13605.4|240
1713530100000|2024-04-19 12:35:00|13609|13605.5|13610.2|13608.2|13610.9|13608.3|13607.9|13604.9|264
1713530400000|2024-04-19 12:40:00|13610.3|13608.3|13609.8|13606.3|13611.7|13608.8|13609.4|13606.3|191
1713530700000|2024-04-19 12:45:00|13609.7|13606.2|13609.2|13607.2|13610.2|13607.2|13607.3|13605.3|204
1713531000000|2024-04-19 12:50:00|13609.1|13607.1|13612.6|13609.1|13612.6|13610.2|13609|13607|209
1713531300000|2024-04-19 12:55:00|13612.7|13609.2|13613|13611|13613.2|13611.2|13611.3|13609.1|154
1713531600000|2024-04-19 13:00:00|13613.1|13611.1|13612.3|13610.3|13613.3|13611.3|13611|13609|192
1713531900000|2024-04-19 13:05:00|13612.2|13610.2|13612.3|13610.3|13614.6|13612.6|13611.7|13609.7|174
1713532200000|2024-04-19 13:10:00|13612.2|13610.2|13615.1|13613.1|13615.4|13613.4|13611.9|13609.9|207
1713532500000|2024-04-19 13:15:00|13615|13613|13612.7|13609.2|13618.1|13615.4|13612|13608.9|212
1713532800000|2024-04-19 13:20:00|13612.6|13609.1|13608.5|13605|13614|13611.2|13608.4|13604.9|258
1713533100000|2024-04-19 13:25:00|13608.8|13605.3|13606.8|13604.8|13610.1|13607.6|13606.5|13604.5|250
1713533400000|2024-04-19 13:30:00|13606.9|13604.9|13604.1|13602.1|13609.6|13607.6|13603.4|13601.3|330
1713533700000|2024-04-19 13:35:00|13604|13602|13607.3|13605.3|13608.2|13606.2|13602.4|13600.4|307
1713534000000|2024-04-19 13:40:00|13607.2|13605.2|13605|13603|13608.5|13606.5|13604.4|13602.4|284
1713534300000|2024-04-19 13:45:00|13604.9|13602.9|13612.1|13610.1|13612.2|13610.2|13604.5|13602.5|243
1713534600000|2024-04-19 13:50:00|13612.2|13610.2|13610.1|13606.6|13613.8|13611.3|13608.2|13606.2|313
1713534900000|2024-04-19 13:55:00|13610.2|13606.7|13611.2|13609.2|13612.2|13610.2|13609.3|13606.7|293
1713535200000|2024-04-19 14:00:00|13611.3|13609.3|13608|13606|13611.8|13609.8|13607.8|13605.8|279
1713535500000|2024-04-19 14:05:00|13608.1|13606.1|13607.2|13605.2|13609.8|13607.7|13606.7|13604.1|297
1713535800000|2024-04-19 14:10:00|13607.6|13605.6|13611|13609|13612.1|13610.1|13607.6|13605.6|247
1713536100000|2024-04-19 14:15:00|13610.9|13608.9|13612.1|13610.1|13612.8|13610.8|13609.4|13607.4|268
1713536400000|2024-04-19 14:20:00|13612|13610|13610.1|13608.1|13612|13610|13608.3|13606.3|288
1713536700000|2024-04-19 14:25:00|13610|13608|13603.4|13599.9|13610.1|13608.1|13602.6|13599.7|325
1713537000000|2024-04-19 14:30:00|13603.3|13599.8|13604.3|13602.3|13605.1|13603.1|13599.2|13596.5|349
1713537300000|2024-04-19 14:35:00|13604.4|13602.4|13606.6|13604.6|13607.4|13605.4|13604.4|13602.3|231
1713537600000|2024-04-19 14:40:00|13606.5|13604.5|13603.8|13601.8|13606.5|13604.5|13603.6|13601.6|255
1713537900000|2024-04-19 14:45:00|13603.7|13601.7|13605.6|13603.6|13606.3|13604.3|13601.5|13599.5|305
1713538200000|2024-04-19 14:50:00|13605.7|13603.7|13607.3|13605.3|13607.4|13605.4|13604.2|13602.2|260
1713538500000|2024-04-19 14:55:00|13607.4|13605.4|13611.6|13609.6|13612.5|13610.5|13607.4|13605.4|274
1713538800000|2024-04-19 15:00:00|13611.5|13609.5|13609.1|13607.1|13612.3|13610.3|13607.7|13605.7|244
1713539100000|2024-04-19 15:05:00|13609|13607|13606.9|13604.9|13610.2|13608.2|13606.7|13604.7|154
1713539400000|2024-04-19 15:10:00|13607|13605|13608.9|13606.9|13609.8|13607.8|13606.9|13604.9|247
1713539700000|2024-04-19 15:15:00|13608.8|13606.8|13609.6|13607.6|13610.3|13608.3|13607|13605|216
1713540000000|2024-04-19 15:20:00|13609.5|13607.5|13608.7|13606.7|13611.4|13609.4|13607.8|13605.8|285
1713540300000|2024-04-19 15:25:00|13608.8|13606.8|13609.6|13606.1|13610|13608|13608.1|13605.8|219
1713540600000|2024-04-19 15:30:00|13609.7|13606.2|13610.6|13607.1|13610.7|13607.2|13607.9|13605.6|197
1713540900000|2024-04-19 15:35:00|13610.5|13607|13609.4|13607.4|13610.8|13608|13608.7|13606|235
1713541200000|2024-04-19 15:40:00|13609.3|13607.3|13611.4|13607.9|13613.1|13610.4|13608.5|13605.7|251
1713541500000|2024-04-19 15:45:00|13611.5|13608|13612.3|13608.8|13612.6|13609.5|13610.2|13607.4|209
1713541800000|2024-04-19 15:50:00|13612.4|13608.9|13615.1|13611.6|13615.2|13612.1|13610.9|13608.1|196
1713542100000|2024-04-19 15:55:00|13615.2|13611.7|13614.3|13612.3|13616|13613.2|13613.8|13611|212
1713542400000|2024-04-19 16:00:00|13614.4|13612.4|13614.5|13611|13615|13612.4|13612.8|13609.7|157
1713542700000|2024-04-19 16:05:00|13614.6|13611.1|13617.3|13613.8|13617.4|13614.3|13613.2|13610.7|183
1713543000000|2024-04-19 16:10:00|13617.2|13613.7|13621|13617.5|13621.1|13617.8|13617.2|13613.7|236
1713543300000|2024-04-19 16:15:00|13621.1|13617.6|13626.3|13622.8|13626.3|13623.1|13621|13617.5|186
1713543600000|2024-04-19 16:20:00|13626.2|13622.7|13626.8|13623.3|13627.1|13623.7|13624.8|13622.2|126
1713543900000|2024-04-19 16:25:00|13626.9|13623.4|13625.6|13623.6|13627.1|13623.7|13623.5|13620.6|159
1713544200000|2024-04-19 16:30:00|13625.5|13623.5|13621.4|13617.9|13625.5|13623.5|13620.5|13617|171
1713544500000|2024-04-19 16:35:00|13621.2|13617.7|13621.2|13619.2|13623|13620.2|13620.1|13617.2|134
1713544800000|2024-04-19 16:40:00|13621.3|13619.3|13619.7|13617.7|13622.4|13619.8|13619.4|13617.4|106
1713545100000|2024-04-19 16:45:00|13619.8|13617.8|13618.8|13616.8|13619.8|13617.8|13618.8|13616.2|147
1713545400000|2024-04-19 16:50:00|13618.9|13616.9|13616.6|13613.1|13618.9|13616.9|13615.3|13611.8|191
1713545700000|2024-04-19 16:55:00|13616.7|13613.2|13616.4|13612.9|13617.5|13614.4|13614.8|13611.6|230
1713546000000|2024-04-19 17:00:00|13616.3|13612.8|13614.3|13612.3|13616.6|13614.3|13614.3|13611.3|165
1713546300000|2024-04-19 17:05:00|13614.2|13612.2|13614.2|13612.2|13615.2|13613.1|13613.8|13611.5|139
1713546600000|2024-04-19 17:10:00|13614.1|13612.1|13613.8|13611.8|13614.8|13612.8|13613.7|13611.7|115
1713546900000|2024-04-19 17:15:00|13613.7|13611.7|13613.2|13609.7|13614.5|13612|13612.5|13609.6|163
1713547200000|2024-04-19 17:20:00|13613.1|13609.6|13613|13611|13614.5|13612|13612|13609.3|126
1713547500000|2024-04-19 17:25:00|13613.1|13611.1|13617.1|13613.6|13617.2|13613.7|13613|13610.3|158
1713547800000|2024-04-19 17:30:00|13617|13613.5|13616.1|13614.1|13617.5|13614.3|13615.1|13612|175
1713548100000|2024-04-19 17:35:00|13615.9|13613.9|13616.1|13614.1|13616.7|13614.1|13615|13612.1|158
1713548400000|2024-04-19 17:40:00|13616.2|13614.2|13615.8|13613.8|13617.7|13615|13615.3|13612.8|189
1713548700000|2024-04-19 17:45:00|13615.7|13613.7|13614.3|13612.3|13616.7|13614|13614.3|13611.4|198
1713549000000|2024-04-19 17:50:00|13614.4|13612.4|13612.5|13610.5|13614.5|13612.5|13612|13609.6|176
1713549300000|2024-04-19 17:55:00|13613.3|13609.8|13614.3|13612.3|13616|13613.2|13612.3|13609.7|188
1713549600000|2024-04-19 18:00:00|13614.2|13612.2|13617.8|13614.3|13618.7|13615.2|13614.2|13612.2|128
1713549900000|2024-04-19 18:05:00|13617.3|13613.8|13618.1|13614.6|13618.8|13616|13616.1|13612.6|169
1713550200000|2024-04-19 18:10:00|13618|13614.5|13616|13614|13618.1|13614.6|13615.9|13613.3|172
1713550500000|2024-04-19 18:15:00|13616.2|13614.2|13615.9|13613.9|13618.1|13614.8|13615.8|13613|134
1713550800000|2024-04-19 18:20:00|13616|13614|13616.1|13614.1|13617.4|13614.3|13615.7|13612.8|110
1713551100000|2024-04-19 18:25:00|13616.2|13614.2|13619.3|13617.3|13620|13617.3|13616.2|13613.4|139
1713551400000|2024-04-19 18:30:00|13620.1|13616.6|13619.7|13616.2|13620.6|13617.5|13618.7|13615.2|194
1713551700000|2024-04-19 18:35:00|13619.6|13616.1|13621.6|13618.1|13621.8|13619.1|13618.9|13616.1|95
1713552000000|2024-04-19 18:40:00|13621.7|13618.2|13620|13618|13622|13618.8|13619.2|13616.4|115
1713552300000|2024-04-19 18:45:00|13620.1|13618.1|13619.5|13616|13621.1|13618.6|13618.5|13615.5|121
1713552600000|2024-04-19 18:50:00|13619.4|13615.9|13619.2|13617.2|13620.5|13617.2|13618.9|13615.4|139
1713552900000|2024-04-19 18:55:00|13619.3|13617.3|13620.7|13617.2|13621.1|13618|13618.6|13615.1|178
1713553200000|2024-04-19 19:00:00|13620.8|13617.3|13618.7|13615.2|13620.9|13617.4|13618.4|13614.9|121
1713553500000|2024-04-19 19:05:00|13618.8|13615.3|13620.2|13616.7|13620.9|13617.4|13618.8|13615.3|91
1713553800000|2024-04-19 19:10:00|13620.4|13616.9|13619|13615.5|13620.9|13617.4|13618.2|13614.7|119
1713554100000|2024-04-19 19:15:00|13619.1|13615.6|13619.5|13616|13620.6|13617.1|13619|13615.5|121
1713554400000|2024-04-19 19:20:00|13619.4|13615.9|13620.6|13617.1|13620.6|13617.1|13618.7|13615.2|87
1713554700000|2024-04-19 19:25:00|13620.7|13617.2|13619.9|13616.4|13620.9|13617.4|13619.7|13616.2|79
1713555000000|2024-04-19 19:30:00|13619.8|13616.3|13619.6|13616.1|13620.7|13617.2|13618.9|13615.4|89
1713555300000|2024-04-19 19:35:00|13619.7|13616.2|13619.3|13615.8|13621.7|13618.2|13618.3|13614.8|141
1713555600000|2024-04-19 19:40:00|13619.2|13615.7|13620.3|13616.8|13620.9|13617.4|13619.2|13615.7|84
1713555900000|2024-04-19 19:45:00|13620.4|13616.9|13620.6|13617.1|13621.9|13618.4|13619.6|13616.1|155
1713556200000|2024-04-19 19:50:00|13620.7|13617.2|13619.3|13615.8|13620.8|13617.3|13619.2|13615.7|98
1713556500000|2024-04-19 19:55:00|13619.4|13615.9|13617.5|13614|13619.6|13616.1|13616.9|13613.4|84
1713556800000|2024-04-19 20:00:00|13617.6|13614.1|13619.3|13615.8|13619.7|13616.2|13617.5|13614|112
1713557100000|2024-04-19 20:05:00|13619.4|13615.9|13619.2|13615.7|13619.7|13616.2|13619.1|13615.6|44
1713557400000|2024-04-19 20:10:00|13619.1|13615.6|13619.3|13615.8|13619.3|13615.8|13618.7|13615.2|18
1713557700000|2024-04-19 20:15:00|13619.2|13615.7|13617.9|13614.4|13619.2|13615.7|13617.8|13614.3|85
1713558000000|2024-04-19 20:20:00|13617.7|13614.2|13618.5|13615|13618.7|13615.2|13617.7|13614.2|47
1713558300000|2024-04-19 20:25:00|13618.6|13615.1|13618.9|13615.4|13618.9|13615.4|13618.4|13614.9|51
1713558600000|2024-04-19 20:30:00|13618.8|13615.3|13619.3|13615.8|13619.6|13616.1|13618.8|13615.3|74
1713558900000|2024-04-19 20:35:00|13619.4|13615.9|13618.7|13615.2|13619.4|13615.9|13618.7|13615.2|7
1713559200000|2024-04-19 20:40:00|13618.8|13615.3|13620.7|13617.2|13621|13617.5|13618.6|13615.1|62
1713559500000|2024-04-19 20:45:00|13620.6|13617.1|13621.9|13618.4|13622.6|13619.1|13620.6|13617.1|56
1713559800000|2024-04-19 20:50:00|13622|13618.5|13618.2|13614.7|13622|13618.5|13615.2|13611.7|43
1713560100000|2024-04-19 20:55:00|13618.4|13614.9|13622.8|13610.5|13622.8|13615.6|13617.8|13610.5|36
1713729600000|2024-04-21 20:00:00|13619.4|13614.9|13627.5|13605.5|13627.5|13614.9|13619.4|13605.5|2
1713731700000|2024-04-21 20:35:00|13626.9|13604.9|13626.9|13604.9|13626.9|13604.9|13626.9|13604.9|1
1713732000000|2024-04-21 20:40:00|13626.7|13604.7|13627.5|13605.5|13627.5|13605.5|13626.7|13604.7|2
1713732600000|2024-04-21 20:50:00|13626.7|13604.7|13624.5|13608.5|13626.7|13608.5|13623.7|13604.7|4
1713732900000|2024-04-21 20:55:00|13623.8|13607.8|13624.5|13608.5|13624.5|13608.5|13623.8|13607.8|2
1713733200000|2024-04-21 21:00:00|13623.2|13607.2|13624.5|13608.5|13624.5|13608.5|13623.2|13607.2|6
1713733500000|2024-04-21 21:05:00|13624.4|13608.4|13624.1|13608.1|13624.4|13608.4|13623.8|13607.8|18
1713733800000|2024-04-21 21:10:00|13623.9|13607.9|13624.1|13608.1|13624.3|13608.3|13623.8|13607.8|9
1713734100000|2024-04-21 21:15:00|13623.8|13607.8|13624.4|13608.4|13624.4|13608.4|13622.7|13606.7|23
1713734400000|2024-04-21 21:20:00|13624|13608|13624.4|13608.4|13624.4|13608.4|13622.9|13606.9|29
1713734700000|2024-04-21 21:25:00|13624|13608|13624.9|13608.9|13625.5|13609.5|13621.5|13605.5|38
1713735000000|2024-04-21 21:30:00|13625|13609|13622.1|13606.1|13625|13609|13621.2|13605.2|52
1713735300000|2024-04-21 21:35:00|13621.8|13605.8|13622.1|13606.1|13624.1|13608.1|13621.2|13605.2|35
1713735600000|2024-04-21 21:40:00|13621.6|13605.6|13624.1|13608.1|13624.2|13608.2|13619.5|13603.5|55
1713735900000|2024-04-21 21:45:00|13622.2|13606.2|13621.1|13605.1|13623.6|13607.6|13619.9|13603.9|48
1713736200000|2024-04-21 21:50:00|13620|13604|13621.3|13605.3|13623.6|13607.6|13619.6|13603.6|136
1713736500000|2024-04-21 21:55:00|13621.4|13605.4|13620.4|13604.4|13622.7|13606.7|13617.6|13601.6|144
1713736800000|2024-04-21 22:00:00|13620.5|13604.5|13615.9|13599.9|13623.8|13607.8|13609.9|13593.9|416
1713737100000|2024-04-21 22:05:00|13616|13600|13617.1|13601.1|13620.3|13604.3|13613.1|13597.1|603
1713737400000|2024-04-21 22:10:00|13616.9|13600.9|13610.2|13602.7|13618.4|13603.6|13609.2|13597.4|529
1713737700000|2024-04-21 22:15:00|13610.1|13602.3|13609.6|13601|13611.9|13603.4|13607.9|13599.8|385
1713738000000|2024-04-21 22:20:00|13609.2|13600.9|13611.7|13604.5|13615.7|13604.6|13608.4|13598.5|476
1713738300000|2024-04-21 22:25:00|13611.9|13604.6|13609.7|13602.6|13612.9|13604.8|13609.3|13601.1|628
1713738600000|2024-04-21 22:30:00|13609.8|13602.7|13610.8|13602.6|13618.7|13604.6|13609.5|13598.9|747
1713738900000|2024-04-21 22:35:00|13610.9|13602.5|13610.2|13602.1|13611.5|13602.7|13609.7|13600.7|534
1713739200000|2024-04-21 22:40:00|13610.3|13602|13616.3|13604|13621.5|13606|13609.7|13599.5|480
1713739500000|2024-04-21 22:45:00|13617.9|13603.9|13616.6|13607.6|13618.5|13608|13615.8|13603.7|475
1713739800000|2024-04-21 22:50:00|13616.4|13607.4|13617.2|13607.9|13620.5|13611.4|13615.5|13603.6|480
1713740100000|2024-04-21 22:55:00|13617.5|13608|13617.3|13608|13620.6|13611.2|13616.2|13603.2|497
1713740400000|2024-04-21 23:00:00|13616|13607.6|13620|13604|13620.9|13607.6|13615.8|13601.5|524
1713740700000|2024-04-21 23:05:00|13619.9|13603.9|13613.5|13609.9|13620.1|13610.6|13613.2|13603.8|208
1713741000000|2024-04-21 23:10:00|13613.6|13610|13612.9|13609.4|13613.6|13610.1|13612.7|13609.2|64
1713741300000|2024-04-21 23:15:00|13613|13609.5|13614.4|13610.9|13615.6|13612.1|13613|13609.5|91
1713741600000|2024-04-21 23:20:00|13614.3|13610.8|13614.3|13610.8|13614.6|13611.1|13613.6|13610.1|80
1713741900000|2024-04-21 23:25:00|13614.2|13610.7|13614.5|13611|13614.6|13611.1|13614.2|13610.7|65
1713742200000|2024-04-21 23:30:00|13614.4|13610.9|13615.3|13611.8|13615.4|13611.9|13614|13610.5|56
1713742500000|2024-04-21 23:35:00|13615.4|13611.9|13615.4|13611.9|13615.8|13612.3|13615.3|13611.8|47
1713742800000|2024-04-21 23:40:00|13615.3|13611.8|13615.3|13611.8|13615.8|13612.3|13614.4|13610.9|84
1713743100000|2024-04-21 23:45:00|13615.4|13611.9|13615.2|13611.7|13615.7|13612.2|13615.1|13611.6|79
1713743400000|2024-04-21 23:50:00|13615.1|13611.6|13615.3|13611.8|13615.5|13612|13614.7|13611.2|96
1713743700000|2024-04-21 23:55:00|13615.2|13611.7|13615.5|13612|13615.7|13612.2|13615.2|13611.7|74
1713744000000|2024-04-22 00:00:00|13615.3|13611.8|13618.3|13614.8|13618.4|13614.9|13615.2|13611.7|118
1713744300000|2024-04-22 00:05:00|13618.2|13614.7|13615.6|13612.1|13618.2|13614.7|13611.2|13607.7|156
1713744600000|2024-04-22 00:10:00|13615.7|13612.2|13615.1|13611.6|13616|13613.4|13613.3|13611.1|172
1713744900000|2024-04-22 00:15:00|13615.2|13611.7|13613.6|13610.1|13615.9|13613.1|13612.3|13609.4|213
1713745200000|2024-04-22 00:20:00|13613.7|13610.2|13613.6|13611.6|13614.1|13611.6|13612.6|13609.9|164
1713745500000|2024-04-22 00:25:00|13613.5|13611.5|13613.3|13611.3|13614.4|13612.1|13612.8|13609.9|147
1713745800000|2024-04-22 00:30:00|13613.2|13611.2|13613.7|13611.7|13615.8|13613|13613.2|13610.2|165
1713746100000|2024-04-22 00:35:00|13614.5|13611|13617.2|13615.2|13619|13616|13613.8|13610.9|203
1713746400000|2024-04-22 00:40:00|13617.3|13615.3|13621.1|13619.1|13621.1|13619.1|13616.8|13614.8|225
1713746700000|2024-04-22 00:45:00|13621|13619|13620|13618|13621|13619|13619|13617|155
1713747000000|2024-04-22 00:50:00|13619.9|13617.9|13629.9|13627.9|13629.9|13627.9|13619.9|13617.9|236
1713747300000|2024-04-22 00:55:00|13630.2|13628.2|13629.4|13627.4|13634|13630.5|13624.7|13622.7|241
1713747600000|2024-04-22 01:00:00|13630.3|13626.8|13625.9|13623.9|13630.3|13627.7|13624.4|13621.9|269
1713747900000|2024-04-22 01:05:00|13625.8|13623.8|13621.4|13617.9|13626.9|13624.9|13620.7|13617.9|226
1713748200000|2024-04-22 01:10:00|13621.5|13618|13618.3|13616.3|13621.8|13618.8|13617.5|13614.9|245
1713748500000|2024-04-22 01:15:00|13618.2|13616.2|13620.6|13618.6|13621.6|13619.6|13617.1|13613.8|178
1713748800000|2024-04-22 01:20:00|13620.7|13618.7|13614.8|13612.8|13620.7|13618.7|13613.9|13611.6|221
1713749100000|2024-04-22 01:25:00|13614.9|13612.9|13615|13613|13617.1|13614.4|13614|13612|186
1713749400000|2024-04-22 01:30:00|13615.5|13613.5|13617.9|13615.9|13618.8|13616.2|13614.4|13611.9|206
1713749700000|2024-04-22 01:35:00|13617.8|13615.8|13616|13614|13618.8|13616.4|13614.8|13612.3|182
1713750000000|2024-04-22 01:40:00|13616.1|13614.1|13614.6|13612.6|13616.7|13614.2|13614.6|13612|155
1713750300000|2024-04-22 01:45:00|13614.7|13612.7|13610.4|13606.9|13616.1|13613.3|13607.4|13604.7|228
1713750600000|2024-04-22 01:50:00|13610.3|13606.8|13611.2|13607.7|13611.6|13608.8|13609.1|13606.3|226
1713750900000|2024-04-22 01:55:00|13611.1|13607.6|13608.8|13606.8|13611.1|13608.4|13605.7|13603.7|203
1713751200000|2024-04-22 02:00:00|13608.7|13606.7|13605.2|13603.2|13609|13607|13603.5|13600.7|175
1713751500000|2024-04-22 02:05:00|13605.1|13603.1|13606.7|13604.7|13607.8|13605.8|13605.1|13603.1|133
1713751800000|2024-04-22 02:10:00|13607|13605|13610.3|13608.3|13610.3|13608.3|13606.6|13604.6|95
1713752100000|2024-04-22 02:15:00|13610.2|13608.2|13609.8|13607.8|13610.3|13608.3|13609.7|13607.7|74
1713752400000|2024-04-22 02:20:00|13609.7|13607.7|13606.1|13604.1|13609.9|13607.9|13605.7|13603.7|106
1713752700000|2024-04-22 02:25:00|13606.2|13604.2|13608.2|13606.2|13608.8|13606.8|13606.2|13604.2|83
1713753000000|2024-04-22 02:30:00|13608.3|13606.3|13609|13607|13609.4|13607.4|13608.2|13606.2|83
1713753300000|2024-04-22 02:35:00|13609.1|13607.1|13609.3|13607.3|13609.4|13607.4|13608.8|13606.8|49
1713753600000|2024-04-22 02:40:00|13609.4|13607.4|13610.4|13608.4|13610.5|13608.5|13609|13607|83
1713753900000|2024-04-22 02:45:00|13610.3|13608.3|13611.5|13609.5|13613.1|13611.1|13610.3|13608.3|117
1713754200000|2024-04-22 02:50:00|13611.4|13609.4|13613.4|13611.4|13613.5|13611.5|13611.4|13609.4|58
1713754500000|2024-04-22 02:55:00|13613.5|13611.5|13613.8|13611.8|13613.9|13611.9|13611.8|13609.8|79
1713754800000|2024-04-22 03:00:00|13614|13612|13614.1|13612.1|13614.8|13612.8|13614|13612|84
1713755100000|2024-04-22 03:05:00|13614.2|13612.2|13614|13612|13614.7|13612.7|13613.6|13611.6|42
1713755400000|2024-04-22 03:10:00|13613.9|13611.9|13613.9|13611.9|13614|13612|13613.4|13611.4|46
1713755700000|2024-04-22 03:15:00|13614|13612|13613|13611|13614.1|13612.1|13611.8|13609.2|72
1713756000000|2024-04-22 03:20:00|13612.9|13610.9|13613.2|13611.2|13613.3|13611.3|13612.6|13610.6|46
1713756300000|2024-04-22 03:25:00|13613.3|13611.3|13614.3|13612.3|13614.8|13612.8|13612.9|13610.9|81
1713756600000|2024-04-22 03:30:00|13614.4|13612.4|13615.5|13613.5|13615.7|13613.7|13613.9|13611.9|61
1713756900000|2024-04-22 03:35:00|13615.4|13613.4|13614.9|13612.9|13615.4|13613.4|13614.8|13612.8|46
1713757200000|2024-04-22 03:40:00|13614.8|13612.8|13612.8|13610.8|13614.9|13612.9|13612.8|13610.8|56
1713757500000|2024-04-22 03:45:00|13612.9|13610.9|13614|13612|13614.1|13612.1|13612.7|13610.7|57
1713757800000|2024-04-22 03:50:00|13613.9|13611.9|13613.7|13611.7|13614|13612|13613|13611|70
1713758100000|2024-04-22 03:55:00|13613.6|13611.6|13613.2|13611.2|13613.8|13611.8|13612.8|13610.8|82
1713758400000|2024-04-22 04:00:00|13613.1|13611.1|13612.6|13610.6|13613.6|13611.6|13611.5|13609.5|91
1713758700000|2024-04-22 04:05:00|13612.7|13610.7|13612.5|13610.5|13612.9|13610.9|13612.3|13610.3|73
1713759000000|2024-04-22 04:10:00|13612.4|13610.4|13611.3|13609.3|13612.6|13610.6|13611.3|13609.3|93
1713759300000|2024-04-22 04:15:00|13611.4|13609.4|13611.3|13609.3|13611.7|13609.7|13611.2|13609.2|45
1713759600000|2024-04-22 04:20:00|13611.2|13609.2|13611.5|13609.5|13611.6|13609.6|13611.2|13609.2|57
1713759900000|2024-04-22 04:25:00|13611.4|13609.4|13611.3|13609.3|13611.6|13609.6|13611.2|13609.2|69
1713760200000|2024-04-22 04:30:00|13611.4|13609.4|13609.9|13607.9|13611.4|13609.4|13609.6|13607.6|90
1713760500000|2024-04-22 04:35:00|13610|13608|13608.4|13606.4|13610.7|13608.2|13608.4|13605.4|81
1713760800000|2024-04-22 04:40:00|13608.3|13606.3|13608.6|13606.6|13609.4|13606.8|13608.2|13605.4|65
1713761100000|2024-04-22 04:45:00|13608.7|13606.7|13609.7|13606.2|13609.7|13606.8|13608.2|13605.5|49
1713761400000|2024-04-22 04:50:00|13609.6|13606.1|13608.8|13606.8|13609.7|13607|13608.6|13605.9|80
1713761700000|2024-04-22 04:55:00|13608.7|13606.7|13611.4|13609.4|13611.4|13609.4|13608.7|13606.1|75
1713762000000|2024-04-22 05:00:00|13611.3|13609.3|13611.3|13609.3|13611.4|13609.4|13610.9|13608.9|86
1713762300000|2024-04-22 05:05:00|13611.4|13609.4|13612.1|13610.1|13612.7|13610.7|13611.1|13609.1|102
1713762600000|2024-04-22 05:10:00|13612|13610|13612.1|13610.1|13612.2|13610.2|13611.6|13609.6|46
1713762900000|2024-04-22 05:15:00|13612.2|13610.2|13613|13611|13613.5|13611.5|13612.1|13610.1|80
1713763200000|2024-04-22 05:20:00|13613.1|13611.1|13613.4|13611.4|13613.6|13611.6|13613|13611|67
1713763500000|2024-04-22 05:25:00|13613.5|13611.5|13611.6|13609.6|13613.5|13611.5|13611.4|13609.4|86
1713763800000|2024-04-22 05:30:00|13611.7|13609.7|13614.4|13612.4|13614.6|13612.6|13611.7|13609.7|127
1713764100000|2024-04-22 05:35:00|13614.5|13612.5|13614.7|13612.7|13615.3|13613.3|13614.1|13612.1|92
1713764400000|2024-04-22 05:40:00|13614.6|13612.6|13615.1|13613.1|13615.6|13613.6|13614.5|13612.5|123
1713764700000|2024-04-22 05:45:00|13615|13613|13613.1|13611.1|13615.2|13613.2|13612.2|13610.2|89
1713765000000|2024-04-22 05:50:00|13613.2|13611.2|13612.9|13610.9|13613.2|13611.2|13612.5|13610.5|99
1713765300000|2024-04-22 05:55:00|13612.8|13610.8|13615.5|13613.5|13615.5|13613.5|13612.8|13610.8|99
1713765600000|2024-04-22 06:00:00|13615.7|13613.7|13612.8|13610.8|13615.7|13613.7|13612.5|13610.5|156
1713765900000|2024-04-22 06:05:00|13612.7|13610.7|13612.9|13610.9|13614.3|13612.3|13612.2|13610.2|123
1713766200000|2024-04-22 06:10:00|13613|13611|13615|13613|13615.2|13613.2|13612.4|13610.4|124
1713766500000|2024-04-22 06:15:00|13615.1|13613.1|13614.9|13612.9|13615.2|13613.2|13614.2|13612.2|98
1713766800000|2024-04-22 06:20:00|13615|13613|13616.2|13614.2|13617.2|13615.2|13615|13613|120
1713767100000|2024-04-22 06:25:00|13616.3|13614.3|13614.3|13612.3|13616.5|13614.5|13613.4|13611.4|141
1713767400000|2024-04-22 06:30:00|13614.4|13612.4|13614.1|13612.1|13615.2|13613.2|13613.7|13611.7|161
1713767700000|2024-04-22 06:35:00|13614|13612|13615.2|13613.2|13615.4|13613.4|13613.8|13611.8|108
1713768000000|2024-04-22 06:40:00|13615.1|13613.1|13614.9|13612.9|13616.1|13614.1|13614.4|13612.4|113
1713768300000|2024-04-22 06:45:00|13614.8|13612.8|13616.8|13614.8|13617|13615|13614.4|13612.4|119
1713768600000|2024-04-22 06:50:00|13616.9|13614.9|13617|13615|13617.6|13615.6|13616|13614|124
1713768900000|2024-04-22 06:55:00|13617.2|13615.2|13619.2|13617.2|13620.3|13617.3|13616.1|13614.1|155
1713769200000|2024-04-22 07:00:00|13619.1|13617.1|13617.7|13615.7|13619.8|13617.8|13615.8|13613.8|236
1713769500000|2024-04-22 07:05:00|13617.8|13615.8|13617.1|13615.1|13617.8|13615.8|13615.4|13613.4|170
1713769800000|2024-04-22 07:10:00|13617.2|13615.2|13618.1|13616.1|13618.8|13616.8|13617|13615|156
1713770100000|2024-04-22 07:15:00|13618.2|13616.2|13622|13620|13622|13620|13617.9|13615.9|209
1713770400000|2024-04-22 07:20:00|13622.3|13620.3|13621.2|13619.2|13622.3|13620.3|13620.8|13618.8|114
1713770700000|2024-04-22 07:25:00|13621.3|13619.3|13621.1|13619.1|13622.1|13620.1|13620.4|13618.4|129
1713771000000|2024-04-22 07:30:00|13621|13619|13621.1|13619.1|13622.6|13620.6|13620.4|13618.4|147
1713771300000|2024-04-22 07:35:00|13621|13619|13624.4|13622.4|13625.3|13623.3|13620.8|13618.8|185
1713771600000|2024-04-22 07:40:00|13624.5|13622.5|13623|13621|13624.6|13622.6|13622.6|13620.6|138
1713771900000|2024-04-22 07:45:00|13622.9|13620.9|13620.1|13618.1|13623.2|13621.2|13619.6|13617.6|152
1713772200000|2024-04-22 07:50:00|13620.2|13618.2|13621.3|13619.3|13622.2|13620.2|13620.1|13618.1|143
1713772500000|2024-04-22 07:55:00|13621.4|13619.4|13620|13618|13624|13622|13619|13617|177
1713772800000|2024-04-22 08:00:00|13620.1|13618.1|13618.3|13616.3|13620.9|13618.9|13618.2|13616.2|170
1713773100000|2024-04-22 08:05:00|13618.4|13616.4|13620|13618|13620.5|13618.5|13616.6|13614.6|183
1713773400000|2024-04-22 08:10:00|13619.9|13617.9|13620.4|13618.4|13621.5|13619.5|13619.3|13617.3|160
1713773700000|2024-04-22 08:15:00|13620.3|13618.3|13622.5|13620.5|13623.6|13621.6|13619.6|13617.6|161
1713774000000|2024-04-22 08:20:00|13622.4|13620.4|13622.3|13620.3|13625.5|13623.5|13622.2|13620.2|184
1713774300000|2024-04-22 08:25:00|13622.4|13620.4|13620.4|13618.4|13622.5|13620.5|13620.1|13618.1|145
1713774600000|2024-04-22 08:30:00|13620.5|13618.5|13620.1|13618.1|13620.7|13618.7|13619.9|13617.9|85
1713774900000|2024-04-22 08:35:00|13620.2|13618.2|13621|13619|13622.5|13620.5|13620.2|13618.2|146
1713775200000|2024-04-22 08:40:00|13621.1|13619.1|13623.1|13621.1|13623.2|13621.2|13620.6|13618.6|143
1713775500000|2024-04-22 08:45:00|13623|13621|13619.8|13617.8|13623.1|13621.1|13619.6|13617.6|133
1713775800000|2024-04-22 08:50:00|13619.7|13617.7|13619.1|13617.1|13620.5|13618.5|13618.2|13616.2|104
1713776100000|2024-04-22 08:55:00|13619|13617|13621|13619|13621.9|13619.9|13618.4|13616.4|164
1713776400000|2024-04-22 09:00:00|13621.1|13619.1|13622.6|13619.1|13622.6|13619.7|13619.6|13616.7|215
1713776700000|2024-04-22 09:05:00|13622.1|13620.1|13620.2|13618.2|13622.2|13620.2|13620|13618|142
1713777000000|2024-04-22 09:10:00|13620.1|13618.1|13617.9|13615.9|13621.7|13619.7|13617.9|13615.4|162
1713777300000|2024-04-22 09:15:00|13618|13616|13619.3|13617.3|13620.1|13617.3|13617.8|13615.8|79
1713777600000|2024-04-22 09:20:00|13619.4|13617.4|13618.6|13616.6|13622|13619.3|13618.6|13616.6|113
1713777900000|2024-04-22 09:25:00|13618.7|13616.7|13622.4|13620.4|13622.4|13620.4|13618.4|13616.4|186
1713778200000|2024-04-22 09:30:00|13622.5|13620.5|13624.8|13622.8|13625.3|13623.3|13622.5|13620.5|160
1713778500000|2024-04-22 09:35:00|13624.9|13622.9|13623.5|13621.5|13625.7|13623.7|13623.3|13621.3|161
1713778800000|2024-04-22 09:40:00|13623.6|13621.6|13624.1|13622.1|13624.5|13622.5|13623.3|13621.3|121
1713779100000|2024-04-22 09:45:00|13624|13622|13624.9|13622.9|13625.5|13623.5|13624|13622|114
1713779400000|2024-04-22 09:50:00|13625|13623|13626.9|13624.9|13627.6|13625.6|13625|13623|114
1713779700000|2024-04-22 09:55:00|13626.8|13624.8|13627.2|13625.2|13627.6|13625.6|13626|13624|97
1713780000000|2024-04-22 10:00:00|13627.3|13625.3|13625.7|13623.7|13627.8|13625.8|13623.6|13621.6|142
1713780300000|2024-04-22 10:05:00|13625.6|13623.6|13624.6|13622.6|13625.6|13623.6|13623.8|13621.8|93
1713780600000|2024-04-22 10:10:00|13624.7|13622.7|13624.7|13622.7|13625.2|13623.2|13623.6|13621.6|95
1713780900000|2024-04-22 10:15:00|13624.9|13622.9|13625.8|13623.8|13625.8|13623.8|13624.3|13622.3|115
1713781200000|2024-04-22 10:20:00|13625.9|13623.9|13625.3|13623.3|13625.9|13623.9|13624.6|13622.6|98
1713781500000|2024-04-22 10:25:00|13625.4|13623.4|13623.6|13621.6|13625.6|13623.6|13623|13621|91
1713781800000|2024-04-22 10:30:00|13623.7|13621.7|13623.7|13621.7|13624.8|13622.8|13623.1|13621.1|115
1713782100000|2024-04-22 10:35:00|13624|13622|13623.8|13621.8|13624.5|13622.5|13623.2|13621.2|106
1713782400000|2024-04-22 10:40:00|13623.7|13621.7|13625.7|13623.7|13626.2|13624.2|13623.3|13621.3|134
1713782700000|2024-04-22 10:45:00|13625.8|13623.8|13624.9|13622.9|13626.3|13624.3|13624.9|13622.9|73
1713783000000|2024-04-22 10:50:00|13625|13623|13625.9|13623.9|13626.4|13624.4|13623.5|13621.5|114
1713783300000|2024-04-22 10:55:00|13625.8|13623.8|13626.1|13624.1|13626.3|13624.3|13624.6|13622.6|139
1713783600000|2024-04-22 11:00:00|13626.2|13624.2|13626.8|13624.8|13626.9|13624.9|13625.7|13623.7|120
1713783900000|2024-04-22 11:05:00|13626.9|13624.9|13627.2|13625.2|13627.6|13625.6|13626.3|13624.3|92
1713784200000|2024-04-22 11:10:00|13627.3|13625.3|13628.6|13626.6|13629|13627|13627.3|13625.3|138
1713784500000|2024-04-22 11:15:00|13628.7|13626.7|13629.6|13627.6|13630.5|13628.5|13627.5|13625.5|145
1713784800000|2024-04-22 11:20:00|13629.7|13627.7|13630.7|13628.7|13630.8|13628.8|13629.2|13627.2|131
1713785100000|2024-04-22 11:25:00|13630.8|13628.8|13630.3|13628.3|13632.4|13630.4|13630|13628|140
1713785400000|2024-04-22 11:30:00|13630.4|13628.4|13629|13627|13631.1|13629.1|13628.8|13626.8|115
1713785700000|2024-04-22 11:35:00|13629.1|13627.1|13628.4|13626.4|13629.4|13627.4|13628.2|13626.2|87
1713786000000|2024-04-22 11:40:00|13628.3|13626.3|13629.3|13627.3|13629.7|13627.7|13628.3|13626.3|81
1713786300000|2024-04-22 11:45:00|13629.4|13627.4|13629.6|13627.6|13629.8|13627.8|13628.2|13626.2|117
1713786600000|2024-04-22 11:50:00|13629.5|13627.5|13630.7|13628.7|13630.7|13628.7|13629.2|13627.2|103
1713786900000|2024-04-22 11:55:00|13630.8|13628.8|13630.1|13628.1|13630.8|13628.8|13628.9|13626.9|109
1713787200000|2024-04-22 12:00:00|13630|13628|13628.8|13626.8|13630.7|13628.7|13628.6|13626.6|151
1713787500000|2024-04-22 12:05:00|13628.7|13626.7|13629.9|13627.9|13630|13628|13628.3|13626.3|130
1713787800000|2024-04-22 12:10:00|13630|13628|13627.5|13625.5|13630.1|13628.1|13627.5|13625.5|94
1713788100000|2024-04-22 12:15:00|13627.6|13625.6|13627.4|13625.4|13628.1|13626.1|13627.3|13625.3|113
1713788400000|2024-04-22 12:20:00|13627.5|13625.5|13626.4|13624.4|13627.6|13625.6|13624|13622|178
1713788700000|2024-04-22 12:25:00|13626.2|13624.2|13626|13622.5|13627.6|13625.6|13624.9|13622.3|103
1713789000000|2024-04-22 12:30:00|13626.1|13622.6|13623.9|13621.9|13626.1|13624.1|13623.7|13621.7|100
1713789300000|2024-04-22 12:35:00|13624|13622|13624.4|13622.4|13626|13624|13623.7|13621.7|165
1713789600000|2024-04-22 12:40:00|13624.3|13622.3|13624.2|13622.2|13624.8|13622.8|13623.4|13621.4|156
1713789900000|2024-04-22 12:45:00|13624.3|13622.3|13626.1|13624.1|13627|13625|13624.3|13622.3|149
1713790200000|2024-04-22 12:50:00|13626|13624|13626.4|13624.4|13627.9|13625.9|13625.5|13623.5|144
1713790500000|2024-04-22 12:55:00|13626.5|13624.5|13627.9|13625.9|13629|13627|13626.5|13624.5|150
1713790800000|2024-04-22 13:00:00|13628|13626|13629.1|13627.1|13629.1|13627.1|13627.3|13625.3|145
1713791100000|2024-04-22 13:05:00|13629|13627|13628.6|13626.6|13629.9|13627.9|13627.7|13625.7|142
1713791400000|2024-04-22 13:10:00|13628.8|13626.8|13631.9|13629.9|13632.1|13630.1|13628.5|13626.5|200
1713791700000|2024-04-22 13:15:00|13631.8|13629.8|13633.5|13631.5|13633.7|13631.7|13631|13629|194
1713792000000|2024-04-22 13:20:00|13633.6|13631.6|13634.7|13632.7|13636.2|13633.5|13633|13631|169
1713792300000|2024-04-22 13:25:00|13634.6|13632.6|13635.4|13633.4|13636.4|13634.4|13633.3|13631.3|194
1713792600000|2024-04-22 13:30:00|13635.7|13633.7|13637.3|13635.3|13637.7|13635.7|13633.7|13631.7|306
1713792900000|2024-04-22 13:35:00|13637.2|13635.2|13634.5|13632.5|13637.4|13635.4|13634.4|13632.4|254
1713793200000|2024-04-22 13:40:00|13634.4|13632.4|13631.8|13629.8|13635.2|13633.2|13631.7|13629.7|228
1713793500000|2024-04-22 13:45:00|13631.9|13629.9|13629.2|13627.2|13632.9|13630.9|13628.9|13626.9|241
1713793800000|2024-04-22 13:50:00|13629.1|13627.1|13631.4|13629.4|13631.8|13629.8|13628.9|13626.9|251
1713794100000|2024-04-22 13:55:00|13631.3|13629.3|13631.6|13629.6|13632.8|13630.8|13631.1|13629.1|126
1713794400000|2024-04-22 14:00:00|13631.7|13629.7|13632.4|13630.4|13633.1|13631.1|13630.5|13628.5|173
1713794700000|2024-04-22 14:05:00|13632.3|13630.3|13632.4|13630.4|13632.9|13630.9|13629.9|13627.9|262
1713795000000|2024-04-22 14:10:00|13632.2|13630.2|13631.6|13629.6|13632.7|13630.7|13630.7|13628.7|222
1713795300000|2024-04-22 14:15:00|13631.7|13629.7|13628.9|13626.9|13632.1|13630.1|13628.9|13626.4|209
1713795600000|2024-04-22 14:20:00|13629|13627|13628.9|13626.9|13630.1|13628.1|13628.3|13626.3|185
1713795900000|2024-04-22 14:25:00|13628.8|13626.8|13626.2|13624.2|13630.8|13627.3|13626.2|13623.5|202
1713796200000|2024-04-22 14:30:00|13626.1|13624.1|13626.3|13622.8|13626.3|13624.3|13624.7|13622.6|163
1713796500000|2024-04-22 14:35:00|13626.2|13622.7|13621.6|13619.6|13626.4|13623|13621.6|13619.6|153
1713796800000|2024-04-22 14:40:00|13621.7|13619.7|13621.6|13619.6|13623|13621|13621.3|13619.3|142
1713797100000|2024-04-22 14:45:00|13621.5|13619.5|13619.9|13617.9|13621.8|13619.8|13618.6|13616.6|203
1713797400000|2024-04-22 14:50:00|13620|13618|13624.1|13622.1|13625.2|13622.5|13619.3|13617.3|212
1713797700000|2024-04-22 14:55:00|13624|13622|13627.9|13625.9|13628.3|13626.3|13623.6|13621.6|183
1713798000000|2024-04-22 15:00:00|13627.8|13625.8|13627.9|13625.9|13630|13628|13627.4|13625.4|203
1713798300000|2024-04-22 15:05:00|13628|13626|13628.9|13626.9|13629.3|13627.3|13626.9|13624.9|167
1713798600000|2024-04-22 15:10:00|13628.8|13626.8|13629.6|13627.6|13630.1|13628.1|13628.5|13626.5|121
1713798900000|2024-04-22 15:15:00|13629.5|13627.5|13630.2|13628.2|13630.4|13628.4|13628.8|13626.8|162
1713799200000|2024-04-22 15:20:00|13630.1|13628.1|13628.8|13626.8|13630.4|13628.4|13628.6|13626.6|106
1713799500000|2024-04-22 15:25:00|13628.7|13626.7|13630|13628|13630.3|13628.3|13628.6|13626.6|121
1713799800000|2024-04-22 15:30:00|13629.2|13627.2|13630.3|13628.3|13630.4|13628.4|13627.7|13625.7|167
1713800100000|2024-04-22 15:35:00|13630.2|13628.2|13629.6|13627.6|13632.1|13630.1|13629|13627|157
1713800400000|2024-04-22 15:40:00|13629.7|13627.7|13630|13628|13630.4|13628.4|13629.1|13627.1|108
1713800700000|2024-04-22 15:45:00|13629.9|13627.9|13629.8|13627.8|13630.4|13628.4|13629.5|13627.5|108
1713801000000|2024-04-22 15:50:00|13630|13628|13628.8|13626.8|13630.2|13628.2|13628|13626|127
1713801300000|2024-04-22 15:55:00|13628.9|13626.9|13628.6|13626.6|13628.9|13626.9|13627.9|13625.9|174
1713801600000|2024-04-22 16:00:00|13628.5|13626.5|13628.8|13626.8|13629.5|13626.9|13627.6|13624.9|157
1713801900000|2024-04-22 16:05:00|13628.9|13626.9|13628.8|13626.8|13629.7|13627.1|13628|13624.9|201
1713802200000|2024-04-22 16:10:00|13628.9|13626.9|13626.9|13624.9|13628.9|13626.9|13626.6|13624.6|133
1713802500000|2024-04-22 16:15:00|13626.8|13624.8|13627.9|13624.4|13628.1|13625.1|13626.4|13623.4|184
1713802800000|2024-04-22 16:20:00|13627.8|13624.3|13627.9|13624.4|13628.3|13625.5|13627.4|13623.9|118
1713803100000|2024-04-22 16:25:00|13628|13624.5|13626.1|13624.1|13628|13624.5|13626|13623.2|139
1713803400000|2024-04-22 16:30:00|13626.2|13624.2|13626.5|13623|13628.4|13626.3|13626.1|13622.8|135
1713803700000|2024-04-22 16:35:00|13626.6|13623.1|13626.1|13624.1|13626.9|13624.2|13625.9|13622.5|109
1713804000000|2024-04-22 16:40:00|13626.2|13624.2|13625.1|13623.1|13626.4|13624.4|13625.1|13623.1|87
1713804300000|2024-04-22 16:45:00|13625.2|13623.2|13625.8|13623.8|13625.8|13623.8|13624.9|13622.9|74
1713804600000|2024-04-22 16:50:00|13625.7|13623.7|13625.1|13623.1|13625.8|13623.8|13624.8|13622.1|102
1713804900000|2024-04-22 16:55:00|13625.2|13623.2|13624.7|13622.7|13626.1|13623.8|13624.7|13622.4|105
1713805200000|2024-04-22 17:00:00|13624.8|13622.8|13623.2|13621.2|13624.8|13622.8|13622.7|13620.7|138
1713805500000|2024-04-22 17:05:00|13623.1|13621.1|13622.6|13620.6|13623.3|13621.3|13622.6|13620.6|97
1713805800000|2024-04-22 17:10:00|13622.7|13620.7|13622.1|13620.1|13623.1|13620.9|13621.6|13619.5|109
1713806100000|2024-04-22 17:15:00|13622|13620|13623.3|13619.8|13623.7|13621.1|13621.8|13619.8|157
1713806400000|2024-04-22 17:20:00|13623.2|13619.7|13622.3|13618.8|13623.8|13620.3|13622.2|13618.7|126
1713806700000|2024-04-22 17:25:00|13622.2|13618.7|13620.4|13616.9|13622.3|13618.8|13620.4|13616.9|118
1713807000000|2024-04-22 17:30:00|13620.5|13617|13620.7|13617.2|13621|13618|13619.8|13616.9|103
1713807300000|2024-04-22 17:35:00|13620.6|13617.1|13620.7|13617.2|13621|13617.5|13620.5|13617|137
1713807600000|2024-04-22 17:40:00|13620.8|13617.3|13620|13618|13621.1|13618.3|13619.9|13617.1|123
1713807900000|2024-04-22 17:45:00|13619.9|13617.9|13618.7|13616.7|13620.1|13618.1|13618.5|13615.7|129
1713808200000|2024-04-22 17:50:00|13618.8|13616.8|13617.7|13615.7|13619.5|13616.9|13617.6|13615|133
1713808500000|2024-04-22 17:55:00|13617.6|13615.6|13618.1|13616.1|13619.3|13617.3|13617.6|13615.6|107
1713808800000|2024-04-22 18:00:00|13618.2|13616.2|13619.5|13616|13619.9|13617.4|13617.9|13615.9|108
1713809100000|2024-04-22 18:05:00|13619.4|13615.9|13619.1|13615.6|13620.1|13616.6|13618.8|13615.3|98
1713809400000|2024-04-22 18:10:00|13619.2|13615.7|13617.1|13615.1|13619.3|13616.4|13617.1|13615.1|114
1713809700000|2024-04-22 18:15:00|13617.2|13615.2|13617.1|13615.1|13617.3|13615.3|13616.9|13614.9|100
1713810000000|2024-04-22 18:20:00|13617|13615|13617|13615|13617.3|13615.3|13617|13615|61
1713810300000|2024-04-22 18:25:00|13617.1|13615.1|13616.9|13614.9|13617.1|13615.1|13616.5|13614.5|73
1713810600000|2024-04-22 18:30:00|13616.8|13614.8|13616.8|13613.3|13616.9|13614.9|13615.8|13613.2|89
1713810900000|2024-04-22 18:35:00|13616.1|13614.1|13616.8|13614.8|13617|13615|13615.3|13612.9|109
1713811200000|2024-04-22 18:40:00|13616.9|13614.9|13616.1|13614.1|13617.2|13615|13616|13613.5|101
1713811500000|2024-04-22 18:45:00|13616|13614|13616.7|13614.7|13616.7|13614.7|13616|13614|55
1713811800000|2024-04-22 18:50:00|13616.8|13614.8|13616.9|13614.9|13617.5|13615.5|13616.8|13614.8|111
1713812100000|2024-04-22 18:55:00|13616.8|13614.8|13616.8|13614.8|13617.2|13615.2|13616.5|13614.5|62
1713812400000|2024-04-22 19:00:00|13616.9|13614.9|13619.6|13616.1|13619.8|13617|13616.7|13614.7|111
1713812700000|2024-04-22 19:05:00|13619.5|13616|13620|13618|13620.9|13618.4|13619.1|13616|89
1713813000000|2024-04-22 19:10:00|13620.1|13618.1|13620.9|13617.4|13621|13618.3|13620|13617.2|65
1713813300000|2024-04-22 19:15:00|13621|13617.5|13621.3|13617.8|13621.4|13618.7|13620.1|13617.4|54
1713813600000|2024-04-22 19:20:00|13621.4|13617.9|13621.2|13619.2|13621.7|13619.5|13620.7|13617.9|84
1713813900000|2024-04-22 19:25:00|13621.1|13619.1|13621.1|13619.1|13621.7|13619.4|13620.8|13618.1|46
1713814200000|2024-04-22 19:30:00|13621.3|13619.3|13621.8|13619.8|13622.5|13619.8|13620.9|13618.6|47
1713814500000|2024-04-22 19:35:00|13622.6|13619.1|13622.1|13620.1|13622.8|13620.6|13621.7|13619|80
1713814800000|2024-04-22 19:40:00|13622.8|13619.3|13622|13620|13622.9|13620.2|13621.6|13618.7|71
1713815100000|2024-04-22 19:45:00|13621.9|13619.9|13621.7|13618.2|13622.4|13620.2|13621.6|13618.1|70
1713815400000|2024-04-22 19:50:00|13621|13619|13622.6|13619.1|13622.6|13619.4|13621|13618.2|60
1713815700000|2024-04-22 19:55:00|13622.7|13619.2|13623.5|13620|13623.6|13620.7|13621.1|13618.4|72
1713816000000|2024-04-22 20:00:00|13623.4|13619.9|13623.5|13620|13623.6|13620.8|13622.7|13619.8|25
1713816300000|2024-04-22 20:05:00|13623.8|13620.3|13623.1|13621.1|13623.9|13621.2|13622.9|13620.2|32
1713816600000|2024-04-22 20:10:00|13623|13621|13623.1|13621.1|13623.8|13621.1|13623|13620.2|21
1713816900000|2024-04-22 20:15:00|13623|13621|13623.8|13620.3|13623.8|13621.1|13623|13620.2|17
1713817200000|2024-04-22 20:20:00|13623.7|13620.2|13623.2|13619.7|13623.8|13620.3|13623.1|13619.6|27
1713817500000|2024-04-22 20:25:00|13623.1|13619.6|13623.2|13619.7|13623.3|13619.8|13623.1|13619.6|10
1713817800000|2024-04-22 20:30:00|13623.3|13619.8|13622.9|13619.4|13623.3|13619.8|13622.7|13619.2|22
1713818100000|2024-04-22 20:35:00|13622.8|13619.3|13620.1|13616.6|13622.9|13620|13620.1|13616.6|42
1713818400000|2024-04-22 20:40:00|13620|13616.5|13620.4|13616.9|13620.7|13617.2|13620|13616.5|28
1713818700000|2024-04-22 20:45:00|13620.3|13616.8|13620.7|13617.2|13620.9|13617.4|13620.2|13616.7|23
1713819000000|2024-04-22 20:50:00|13620.8|13617.3|13621.3|13617.8|13621.4|13617.9|13620.8|13617.3|31
1713819300000|2024-04-22 20:55:00|13621.4|13617.9|13621.2|13617.2|13621.7|13617.9|13620.9|13616.8|76
1713819600000|2024-04-22 21:00:00|13621.6|13612.2|13630.1|13614.1|13630.1|13614.1|13621.6|13611.4|26
1713819900000|2024-04-22 21:05:00|13629.8|13613.8|13629.6|13613.6|13629.8|13613.8|13629.5|13613.5|7
1713820200000|2024-04-22 21:10:00|13629.4|13613.4|13629.4|13613.4|13629.9|13613.9|13629.4|13613.4|14
1713820500000|2024-04-22 21:15:00|13629.5|13613.5|13629.5|13613.5|13629.5|13613.5|13629.5|13613.5|1
1713820800000|2024-04-22 21:20:00|13629.6|13613.6|13629.7|13613.7|13629.7|13613.7|13629.6|13613.6|2
1713821100000|2024-04-22 21:25:00|13629.8|13613.8|13629.7|13613.7|13629.9|13613.9|13629.7|13613.7|5
1713821400000|2024-04-22 21:30:00|13629.5|13613.5|13627.4|13611.4|13633.8|13617.8|13623.1|13607.1|164
1713821700000|2024-04-22 21:35:00|13627.2|13611.2|13628|13612|13628.5|13612.5|13627.1|13611.1|72
1713822000000|2024-04-22 21:40:00|13628.2|13612.2|13629.8|13613.8|13629.8|13613.8|13628|13612|34
1713822300000|2024-04-22 21:45:00|13629.2|13613.2|13628|13612|13629.6|13613.6|13627.7|13611.7|39
1713822600000|2024-04-22 21:50:00|13628.1|13612.1|13627.4|13611.4|13628.4|13612.4|13627|13611|79
1713822900000|2024-04-22 21:55:00|13627.3|13611.3|13627.1|13611.1|13628.2|13612.2|13627|13611|119
1713823200000|2024-04-22 22:00:00|13627.3|13611.3|13620.5|13609|13627.7|13611.7|13620.2|13607.7|166
1713823500000|2024-04-22 22:05:00|13620.4|13609.3|13624.2|13614.4|13628.1|13614.9|13620.4|13608.8|415
1713823800000|2024-04-22 22:10:00|13623.3|13615.4|13619.2|13613|13624.5|13616|13619.2|13612.3|208
1713824100000|2024-04-22 22:15:00|13619|13612.9|13620.8|13617.3|13621.8|13617.8|13619|13612.6|148
1713824400000|2024-04-22 22:20:00|13620.9|13617.4|13621.4|13617.9|13622.5|13618.4|13620.7|13616.9|51
1713824700000|2024-04-22 22:25:00|13621.2|13617.7|13622.1|13618.6|13622.4|13618.7|13621.2|13617.7|43
1713825000000|2024-04-22 22:30:00|13622|13618.5|13621.3|13617.8|13622.1|13618.6|13621|13617.5|50
1713825300000|2024-04-22 22:35:00|13621.2|13617.7|13622.1|13618.6|13622.2|13618.7|13621.1|13617.6|41
1713825600000|2024-04-22 22:40:00|13622.2|13618.7|13622.1|13618.6|13622.2|13618.7|13621.8|13618.3|34
1713825900000|2024-04-22 22:45:00|13622.2|13618.7|13622.2|13618.7|13622.3|13618.8|13621.7|13618.2|43
1713826200000|2024-04-22 22:50:00|13622.1|13618.6|13622.2|13618.7|13622.3|13618.8|13622|13618.5|35
1713826500000|2024-04-22 22:55:00|13622.1|13618.6|13622.1|13618.6|13622.3|13618.8|13622|13618.5|46
1713826800000|2024-04-22 23:00:00|13622.2|13618.7|13622.1|13618.6|13622.3|13618.8|13621.8|13618.3|55
1713827100000|2024-04-22 23:05:00|13622|13618.5|13622.2|13618.7|13622.3|13618.8|13622|13618.5|19
1713827400000|2024-04-22 23:10:00|13622.1|13618.6|13622.7|13619.2|13623|13619.5|13622.1|13618.6|38
1713827700000|2024-04-22 23:15:00|13622.8|13619.3|13622.7|13619.2|13622.8|13619.8|13621.7|13618.9|59
1713828000000|2024-04-22 23:20:00|13622.6|13619.1|13622.6|13619.1|13622.8|13619.3|13622.3|13618.8|39
1713828300000|2024-04-22 23:25:00|13622.5|13619|13622.6|13619.1|13622.8|13619.3|13622.5|13619|38
1713828600000|2024-04-22 23:30:00|13622.7|13619.2|13622.6|13619.1|13622.9|13619.4|13622.5|13619|40
1713828900000|2024-04-22 23:35:00|13622.8|13619.3|13622.5|13619|13622.8|13619.3|13622.4|13618.9|32
1713829200000|2024-04-22 23:40:00|13622.6|13619.1|13622.6|13619.1|13622.7|13619.2|13622.4|13618.9|44
1713829500000|2024-04-22 23:45:00|13622.5|13619|13622.6|13619.1|13622.7|13619.2|13622.5|13619|42
1713829800000|2024-04-22 23:50:00|13622.7|13619.2|13621.2|13617.7|13622.7|13619.2|13620.3|13617.3|76
1713830100000|2024-04-22 23:55:00|13621.3|13617.8|13621.7|13618.2|13622.5|13619.4|13621.1|13617.6|63
1713830400000|2024-04-23 00:00:00|13621.6|13618.1|13619.6|13616.1|13621.8|13618.6|13619.4|13615.9|112
1713830700000|2024-04-23 00:05:00|13619.7|13616.2|13619.8|13617.8|13620.6|13617.9|13618.6|13615.9|144
1713831000000|2024-04-23 00:10:00|13619.9|13617.9|13621.8|13619.8|13622.6|13619.8|13619.8|13616.8|157
1713831300000|2024-04-23 00:15:00|13621.9|13619.9|13620.7|13617.2|13622.6|13619.9|13619.6|13617|159
1713831600000|2024-04-23 00:20:00|13620.8|13617.3|13621.6|13619.6|13622.9|13619.9|13619.5|13617|186
1713831900000|2024-04-23 00:25:00|13621.5|13619.5|13620.6|13617.1|13622.4|13619.8|13619.7|13616.8|151
1713832200000|2024-04-23 00:30:00|13620.7|13617.2|13620.1|13618.1|13621|13618.1|13618.6|13616|183
1713832500000|2024-04-23 00:35:00|13620|13618|13617.6|13614.1|13620.4|13618.1|13616.7|13613.8|140
1713832800000|2024-04-23 00:40:00|13617.5|13614|13617.6|13615.6|13618|13616|13616.7|13613.9|100
1713833100000|2024-04-23 00:45:00|13617.7|13615.7|13615.7|13612.2|13617.7|13615.7|13614.7|13612.1|138
1713833400000|2024-04-23 00:50:00|13615.8|13612.3|13615.9|13613.9|13616.7|13614|13614.7|13611.8|152
1713833700000|2024-04-23 00:55:00|13615.7|13613.7|13615.2|13613.2|13615.7|13613.7|13613.6|13611|185
1713834000000|2024-04-23 01:00:00|13615.6|13613.6|13612.4|13610.4|13615.7|13613.7|13612.1|13610.1|185
1713834300000|2024-04-23 01:05:00|13612.5|13610.5|13612.3|13610.3|13613.7|13611.7|13611.9|13609.9|131
1713834600000|2024-04-23 01:10:00|13612.2|13610.2|13611.8|13609.8|13613|13611|13611.6|13609.6|111
1713834900000|2024-04-23 01:15:00|13611.9|13609.9|13610|13608|13615.7|13612.9|13609.3|13607.3|217
1713835200000|2024-04-23 01:20:00|13609.9|13607.9|13612.9|13610.9|13613.4|13611.4|13608.7|13605.4|190
1713835500000|2024-04-23 01:25:00|13613|13611|13613.2|13611.2|13615.6|13613.6|13613|13611|199
1713835800000|2024-04-23 01:30:00|13613.3|13611.3|13614.5|13612.5|13614.5|13612.5|13612|13610|161
1713836100000|2024-04-23 01:35:00|13614.6|13612.6|13615.2|13613.2|13616|13614|13613.1|13611.1|217
1713836400000|2024-04-23 01:40:00|13615.1|13613.1|13614.9|13612.9|13615.5|13613.5|13613.9|13611.9|133
1713836700000|2024-04-23 01:45:00|13614.8|13612.8|13617|13615|13617.2|13615.2|13614.1|13612.1|136
1713837000000|2024-04-23 01:50:00|13617.1|13615.1|13619.8|13617.8|13620|13618|13616.5|13614.5|165
1713837300000|2024-04-23 01:55:00|13619.7|13617.7|13619|13617|13620.5|13618.5|13617.7|13615.7|146
1713837600000|2024-04-23 02:00:00|13618.9|13616.9|13616.1|13614.1|13619|13617|13615.3|13613.3|217
1713837900000|2024-04-23 02:05:00|13616|13614|13614.8|13612.8|13616.1|13614.1|13613.6|13611.6|141
1713838200000|2024-04-23 02:10:00|13614.7|13612.7|13613.3|13611.3|13615.1|13613.1|13613.2|13611.2|138
1713838500000|2024-04-23 02:15:00|13613.2|13611.2|13612.6|13610.6|13613.2|13611.2|13609.9|13607.9|155
1713838800000|2024-04-23 02:20:00|13612.7|13610.7|13611.2|13609.2|13612.9|13610.9|13611.2|13609.2|76
1713839100000|2024-04-23 02:25:00|13611.3|13609.3|13610.2|13608.2|13611.9|13609.9|13609.3|13607.3|123
1713839400000|2024-04-23 02:30:00|13610.1|13608.1|13610.9|13608.9|13612.2|13610.2|13610|13608|112
1713839700000|2024-04-23 02:35:00|13611.1|13609.1|13613.3|13611.3|13613.7|13611.7|13611.1|13609.1|91
1713840000000|2024-04-23 02:40:00|13613.5|13611.5|13614.3|13612.3|13614.5|13612.5|13612.3|13610.3|98
1713840300000|2024-04-23 02:45:00|13614.2|13612.2|13612.7|13610.7|13614.4|13612.4|13612.5|13610.5|109
1713840600000|2024-04-23 02:50:00|13612.6|13610.6|13611.7|13609.7|13612.8|13610.8|13611.2|13609.2|126
1713840900000|2024-04-23 02:55:00|13611.6|13609.6|13614.4|13612.4|13615.4|13613.4|13611|13609|165
1713841200000|2024-04-23 03:00:00|13614.5|13612.5|13617.8|13615.8|13617.9|13615.9|13612.9|13610.9|149
1713841500000|2024-04-23 03:05:00|13617.7|13615.7|13617.9|13615.9|13618.9|13616.9|13617.1|13615.1|139
1713841800000|2024-04-23 03:10:00|13618|13616|13616.9|13614.9|13618.3|13616.3|13616.6|13614.6|78
1713842100000|2024-04-23 03:15:00|13616.8|13614.8|13615.1|13613.1|13616.9|13614.9|13614.2|13612.2|113
1713842400000|2024-04-23 03:20:00|13615.2|13613.2|13617|13615|13617.1|13615.1|13615.2|13613.2|72
1713842700000|2024-04-23 03:25:00|13616.9|13614.9|13617.1|13615.1|13617.8|13615.8|13616.9|13614.9|80
1713843000000|2024-04-23 03:30:00|13617.2|13615.2|13616.1|13614.1|13618.3|13616.3|13615.5|13613.5|98
1713843300000|2024-04-23 03:35:00|13616.2|13614.2|13615.1|13613.1|13616.7|13614.3|13613.5|13611.2|116
1713843600000|2024-04-23 03:40:00|13615.2|13613.2|13616.3|13614.3|13616.3|13614.3|13614|13612|94
1713843900000|2024-04-23 03:45:00|13616.4|13614.4|13616.1|13614.1|13616.4|13614.4|13615.6|13613.6|83
1713844200000|2024-04-23 03:50:00|13616|13614|13614.5|13612.5|13616.2|13614.2|13613.6|13611.3|131
1713844500000|2024-04-23 03:55:00|13614.4|13612.4|13612.9|13610.9|13614.6|13612.6|13612.2|13610.2|96
1713844800000|2024-04-23 04:00:00|13613|13611|13613.9|13611.9|13614.2|13612.2|13612.9|13610.9|141
1713845100000|2024-04-23 04:05:00|13613.8|13611.8|13613|13611|13613.8|13611.8|13612.8|13610.8|78
1713845400000|2024-04-23 04:10:00|13612.9|13610.9|13611.1|13609.1|13613|13611|13610.6|13608.6|97
1713845700000|2024-04-23 04:15:00|13611.2|13609.2|13612.2|13610.2|13612.6|13610.6|13611|13609|111
1713846000000|2024-04-23 04:20:00|13612.3|13610.3|13613.5|13611.5|13613.6|13611.6|13611.8|13609.8|90
1713846300000|2024-04-23 04:25:00|13613.4|13611.4|13614.1|13612.1|13614.3|13612.2|13613.4|13610.6|62
1713846600000|2024-04-23 04:30:00|13614|13612|13615|13613|13615.1|13613.1|13614|13612|86
1713846900000|2024-04-23 04:35:00|13615.1|13613.1|13614.5|13612.5|13615.2|13613.2|13614.2|13612.2|42
1713847200000|2024-04-23 04:40:00|13614.4|13612.4|13614.5|13612.5|13614.9|13612.9|13613.8|13611.8|86
1713847500000|2024-04-23 04:45:00|13614.4|13612.4|13615.2|13613.2|13615.5|13613.5|13614.3|13612.3|73
1713847800000|2024-04-23 04:50:00|13615.1|13613.1|13614.4|13612.4|13615.6|13613.6|13614.1|13612.1|92
1713848100000|2024-04-23 04:55:00|13614.5|13612.5|13615.7|13612.2|13615.7|13612.5|13614|13611.4|132
1713848400000|2024-04-23 05:00:00|13615.8|13612.3|13626.4|13624.4|13627|13624.4|13615.8|13612.3|251
1713848700000|2024-04-23 05:05:00|13626.5|13624.5|13633.3|13631.3|13633.3|13631.3|13625.9|13623|237
1713849000000|2024-04-23 05:10:00|13633.5|13631.5|13628.7|13626.7|13633.8|13631.5|13628.4|13626|227
1713849300000|2024-04-23 05:15:00|13628.8|13626.8|13625.9|13623.9|13629.4|13626.8|13625|13622.1|144
1713849600000|2024-04-23 05:20:00|13626|13624|13625.6|13623.6|13626.9|13624.9|13625.5|13623.5|92
1713849900000|2024-04-23 05:25:00|13625.5|13623.5|13626.7|13624.7|13627.4|13625|13624|13622|174
1713850200000|2024-04-23 05:30:00|13626.8|13624.8|13627.3|13625.3|13627.3|13625.3|13625.3|13623.3|185
1713850500000|2024-04-23 05:35:00|13627.2|13625.2|13629.3|13627.3|13629.8|13627.8|13627.2|13625.2|110
1713850800000|2024-04-23 05:40:00|13629.4|13627.4|13629.9|13627.9|13631.1|13629.1|13629.3|13627.3|104
1713851100000|2024-04-23 05:45:00|13630|13628|13627.9|13625.9|13630.1|13628.1|13627.4|13625.4|144
1713851400000|2024-04-23 05:50:00|13627.8|13625.8|13626.8|13624.8|13628.5|13626.3|13625.9|13623.9|144
1713851700000|2024-04-23 05:55:00|13626.9|13624.9|13629.2|13627.2|13630.6|13628.6|13626.9|13624.9|154
1713852000000|2024-04-23 06:00:00|13629.1|13627.1|13633.8|13631.8|13634.1|13632.1|13629.1|13627|202
1713852300000|2024-04-23 06:05:00|13633.7|13631.7|13633|13631|13635|13633|13632.1|13630.1|143
1713852600000|2024-04-23 06:10:00|13632.9|13630.9|13634.7|13632.7|13634.7|13632.7|13632.1|13630.1|151
1713852900000|2024-04-23 06:15:00|13634.6|13632.6|13636.2|13634.2|13636.5|13634.5|13634.3|13632.3|175
1713853200000|2024-04-23 06:20:00|13636.3|13634.3|13636.2|13634.2|13637|13634.5|13635|13631.8|156
1713853500000|2024-04-23 06:25:00|13636.1|13634.1|13636.2|13632.7|13637.2|13634.5|13635.3|13632.2|133
1713853800000|2024-04-23 06:30:00|13636.3|13632.8|13634.3|13630.8|13636.3|13632.8|13632.2|13630.2|163
1713854100000|2024-04-23 06:35:00|13634.4|13630.9|13634.8|13631.3|13634.8|13632.5|13633.3|13630.7|107
1713854400000|2024-04-23 06:40:00|13634.2|13632.2|13634.1|13632.1|13635.1|13632.9|13633.6|13631.4|132
1713854700000|2024-04-23 06:45:00|13634|13632|13631.6|13629.6|13634.4|13632.4|13631.5|13629.5|144
1713855000000|2024-04-23 06:50:00|13631.5|13629.5|13631.5|13629.5|13632.5|13630|13631.2|13628.5|134
1713855300000|2024-04-23 06:55:00|13631.6|13629.6|13632.6|13630.6|13633.6|13631.2|13629.7|13627.1|171
1713855600000|2024-04-23 07:00:00|13632.5|13630.5|13633.9|13631.9|13633.9|13631.9|13631.9|13629.9|167
1713855900000|2024-04-23 07:05:00|13634|13632|13633.9|13631.9|13634.7|13632.7|13633.1|13631.1|180
1713856200000|2024-04-23 07:10:00|13633.8|13631.8|13633.8|13631.8|13634.8|13632.8|13632.8|13630.8|152
1713856500000|2024-04-23 07:15:00|13633.7|13631.7|13632.6|13630.6|13633.7|13631.7|13631.4|13627.9|202
1713856800000|2024-04-23 07:20:00|13632.5|13630.5|13629.4|13627.4|13632.5|13630.5|13628.5|13626.5|158
1713857100000|2024-04-23 07:25:00|13629.3|13627.3|13627.6|13624.1|13629.4|13627.4|13626.6|13624|143
1713857400000|2024-04-23 07:30:00|13627.3|13623.8|13620.9|13617.4|13627.4|13623.9|13616.9|13613.4|434
1713857700000|2024-04-23 07:35:00|13621.4|13617.9|13624|13622|13624.4|13622.4|13620.8|13617.3|317
1713858000000|2024-04-23 07:40:00|13623.9|13621.9|13623.7|13621.7|13625.3|13623.3|13622.3|13620.3|207
1713858300000|2024-04-23 07:45:00|13623.6|13621.6|13624.4|13622.4|13625.9|13623.9|13622.4|13620.4|176
1713858600000|2024-04-23 07:50:00|13624.3|13622.3|13625.9|13623.9|13625.9|13623.9|13620.6|13618.6|256
1713858900000|2024-04-23 07:55:00|13625.8|13623.8|13626.2|13624.2|13626.7|13624.6|13624.7|13622.7|158
1713859200000|2024-04-23 08:00:00|13626.7|13624.7|13630.2|13628.2|13630.3|13628.3|13626.2|13624.2|184
1713859500000|2024-04-23 08:05:00|13630.1|13628.1|13627.8|13625.8|13630.1|13628.1|13627.6|13625.6|143
1713859800000|2024-04-23 08:10:00|13627.9|13625.9|13626.3|13624.3|13628.2|13626.2|13625.5|13622.9|213
1713860100000|2024-04-23 08:15:00|13626.4|13624.4|13623|13621|13626.9|13624.9|13622.9|13620.9|163
1713860400000|2024-04-23 08:20:00|13623.1|13621.1|13624.8|13622.8|13625.7|13623.7|13622.9|13620.9|150
1713860700000|2024-04-23 08:25:00|13624.7|13622.7|13624.9|13622.9|13625.3|13623.3|13623.8|13621.8|110
1713861000000|2024-04-23 08:30:00|13624.7|13622.7|13622.8|13620.8|13626.3|13624.3|13622.6|13620.6|230
1713861300000|2024-04-23 08:35:00|13622.7|13620.7|13623.1|13621.1|13623.7|13621.7|13621.6|13619.6|166
1713861600000|2024-04-23 08:40:00|13623.2|13621.2|13621.6|13619.6|13624.8|13622.8|13621.6|13619.4|139
1713861900000|2024-04-23 08:45:00|13621.7|13619.7|13625.6|13623.6|13626.6|13624.6|13621.7|13619.7|180
1713862200000|2024-04-23 08:50:00|13625.4|13623.4|13626.5|13624.5|13626.6|13624.6|13625|13623|115
1713862500000|2024-04-23 08:55:00|13626.4|13624.4|13627.9|13625.9|13627.9|13625.9|13626.2|13624.2|117
1713862800000|2024-04-23 09:00:00|13628|13626|13630|13628|13630.4|13628.4|13628|13626|146
1713863100000|2024-04-23 09:05:00|13630.1|13628.1|13630.1|13628.1|13631.6|13629.6|13629.3|13627.3|187
1713863400000|2024-04-23 09:10:00|13630|13628|13629.7|13627.7|13630|13628|13628|13626|196
1713863700000|2024-04-23 09:15:00|13629.8|13627.8|13629.7|13627.7|13630.7|13628.7|13628.1|13626.1|175
1713864000000|2024-04-23 09:20:00|13629.8|13627.8|13628.8|13626.8|13629.9|13627.9|13628.5|13626.5|158
1713864300000|2024-04-23 09:25:00|13628.9|13626.9|13628.5|13626.5|13629|13627|13627.4|13624.9|149
1713864600000|2024-04-23 09:30:00|13628.6|13626.6|13629.2|13627.2|13629.6|13627.5|13627.3|13625.3|139
1713864900000|2024-04-23 09:35:00|13629.3|13627.3|13629.2|13627.2|13630.3|13627.5|13628.1|13625.2|125
1713865200000|2024-04-23 09:40:00|13629.1|13627.1|13627.8|13625.8|13629.1|13627.1|13627.1|13625.1|91
1713865500000|2024-04-23 09:45:00|13627.9|13625.9|13630.7|13628.7|13631.4|13629.4|13627.7|13625.7|173
1713865800000|2024-04-23 09:50:00|13630.8|13628.8|13631|13629|13631.8|13629.8|13630.4|13628.4|110
1713866100000|2024-04-23 09:55:00|13630.9|13628.9|13628.8|13626.8|13630.9|13628.9|13628.8|13626.8|102
1713866400000|2024-04-23 10:00:00|13628.9|13626.9|13629.1|13627.1|13629.1|13627.1|13626.4|13624.4|144
1713866700000|2024-04-23 10:05:00|13629.2|13627.2|13628.9|13626.9|13629.3|13627.3|13627.7|13625.7|156
1713867000000|2024-04-23 10:10:00|13629|13627|13629.2|13627.2|13629.5|13627.3|13627.6|13625.6|147
1713867300000|2024-04-23 10:15:00|13629.3|13627.3|13629.3|13627.3|13631.1|13629.1|13629.1|13627.1|127
1713867600000|2024-04-23 10:20:00|13629.1|13627.1|13629.2|13627.2|13629.7|13627.7|13627.9|13625.9|136
1713867900000|2024-04-23 10:25:00|13629.1|13627.1|13628.8|13626.8|13629.4|13627.4|13627.5|13625.5|141
1713868200000|2024-04-23 10:30:00|13628.7|13626.7|13628.4|13626.4|13630.2|13628.2|13627.8|13625.8|130
1713868500000|2024-04-23 10:35:00|13628.3|13626.3|13628.9|13626.9|13629.7|13627.7|13627.8|13625.8|135
1713868800000|2024-04-23 10:40:00|13628.8|13626.8|13629.9|13627.9|13630.7|13628.7|13628.2|13626.2|131
1713869100000|2024-04-23 10:45:00|13629.8|13627.8|13630.3|13628.3|13630.8|13628.8|13629|13627|138
1713869400000|2024-04-23 10:50:00|13630.2|13628.2|13629.7|13627.7|13632.4|13630.4|13629.4|13627.4|173
1713869700000|2024-04-23 10:55:00|13629.8|13627.8|13631.2|13627.7|13631.6|13628.8|13628.1|13626.1|174
1713870000000|2024-04-23 11:00:00|13631.3|13627.8|13632.2|13630.2|13632.2|13630.2|13630.3|13627.7|132
1713870300000|2024-04-23 11:05:00|13632.1|13630.1|13631.2|13629.2|13632.8|13630.8|13630.6|13628.6|153
1713870600000|2024-04-23 11:10:00|13631.1|13629.1|13630.7|13628.7|13631.4|13629.4|13628.5|13626.5|134
1713870900000|2024-04-23 11:15:00|13630.5|13628.5|13628.6|13626.6|13630.7|13628.7|13625.5|13623.5|221
1713871200000|2024-04-23 11:20:00|13628.7|13626.7|13625.3|13623.3|13630.5|13628.5|13624.9|13622.9|181
1713871500000|2024-04-23 11:25:00|13625.2|13623.2|13626.5|13624.5|13626.5|13624.5|13623.5|13621.5|197
1713871800000|2024-04-23 11:30:00|13626.4|13624.4|13627.2|13625.2|13628.1|13626.1|13626.1|13623.8|162
1713872100000|2024-04-23 11:35:00|13627.1|13625.1|13628.7|13626.7|13629.4|13627.4|13626.6|13624.6|110
1713872400000|2024-04-23 11:40:00|13628.6|13626.6|13630.8|13627.3|13630.9|13628.1|13628|13625.5|178
1713872700000|2024-04-23 11:45:00|13630.9|13627.4|13628.2|13626.2|13630.9|13628|13628|13626|137
1713873000000|2024-04-23 11:50:00|13628.1|13626.1|13626.2|13624.2|13629.1|13627.1|13626|13624|120
1713873300000|2024-04-23 11:55:00|13626.3|13624.3|13626.3|13624.3|13627.2|13625.2|13624.6|13622.6|152
1713873600000|2024-04-23 12:00:00|13626.2|13624.2|13625.2|13623.2|13627.3|13625.3|13623.9|13621.9|208
1713873900000|2024-04-23 12:05:00|13625.1|13623.1|13625.8|13623.8|13626.2|13624.2|13624.1|13622.1|119
1713874200000|2024-04-23 12:10:00|13625.9|13623.9|13627.1|13625.1|13627.8|13625.8|13625.6|13623.6|174
1713874500000|2024-04-23 12:15:00|13627|13625|13625.2|13623.2|13627.5|13625.5|13625.1|13623.1|129
1713874800000|2024-04-23 12:20:00|13625.1|13623.1|13628.4|13626.4|13628.4|13626.4|13624.2|13622.2|166
1713875100000|2024-04-23 12:25:00|13628.8|13626.8|13628.8|13626.8|13629.2|13627.2|13627.5|13625.5|131
1713875400000|2024-04-23 12:30:00|13628.7|13626.7|13631.7|13628.2|13632|13629.3|13628.6|13625.7|138
1713875700000|2024-04-23 12:35:00|13631.6|13628.1|13631.4|13627.9|13632.9|13630.1|13630.9|13627.8|170
1713876000000|2024-04-23 12:40:00|13631.5|13628|13630.9|13628.9|13631.6|13628.9|13629.7|13627.1|125
1713876300000|2024-04-23 12:45:00|13630.8|13628.8|13632.6|13630.6|13633.7|13631.7|13630.8|13628.1|144
1713876600000|2024-04-23 12:50:00|13632.7|13630.7|13634.1|13630.6|13635.2|13632.4|13632.1|13629.3|144
1713876900000|2024-04-23 12:55:00|13634|13630.5|13632|13628.5|13634.4|13631|13631.9|13628.4|169
1713877200000|2024-04-23 13:00:00|13632.1|13628.6|13634.2|13630.7|13634.5|13631.7|13632.1|13628.6|176
1713877500000|2024-04-23 13:05:00|13634.1|13630.6|13633.6|13630.1|13634.5|13631.8|13633.3|13629.8|98
1713877800000|2024-04-23 13:10:00|13633.7|13630.2|13634.7|13632.7|13635.6|13632.8|13633.6|13630.2|117
1713878100000|2024-04-23 13:15:00|13634.8|13632.8|13637.9|13635.9|13637.9|13635.9|13634.7|13632.7|86
1713878400000|2024-04-23 13:20:00|13638|13636|13637.4|13635.4|13638.7|13636.7|13637.3|13634.7|93
1713878700000|2024-04-23 13:25:00|13637.5|13635.5|13637.6|13635.6|13638|13635.6|13635.1|13632.3|149
1713879000000|2024-04-23 13:30:00|13637.5|13635.5|13637.4|13635.4|13638.4|13636.4|13635.9|13633.9|140
1713879300000|2024-04-23 13:35:00|13637.5|13635.5|13638.3|13636.3|13640.6|13638.6|13637.5|13634.8|249
1713879600000|2024-04-23 13:40:00|13638.2|13636.2|13637.5|13634|13639.9|13636.9|13637.2|13633.7|194
1713879900000|2024-04-23 13:45:00|13637.4|13633.9|13622|13620|13637.4|13633.9|13610.3|13606.8|613
1713880200000|2024-04-23 13:50:00|13622.8|13619.3|13610.7|13607.2|13622.8|13619.3|13608.4|13605.1|546
1713880500000|2024-04-23 13:55:00|13610.4|13606.9|13608.7|13605.2|13610.4|13606.9|13603.4|13599.9|390
1713880800000|2024-04-23 14:00:00|13608.9|13605.4|13612.9|13609.4|13614.2|13611.1|13606.8|13603.3|458
1713881100000|2024-04-23 14:05:00|13612.8|13609.3|13610.8|13607.3|13614.8|13611.8|13606.4|13602.9|544
1713881400000|2024-04-23 14:10:00|13610.9|13607.4|13605.7|13602.2|13612|13608.5|13602.4|13598.9|512
1713881700000|2024-04-23 14:15:00|13605.8|13602.3|13601.8|13599.8|13606.7|13603.2|13601.7|13598.7|380
1713882000000|2024-04-23 14:20:00|13601.7|13599.7|13605.3|13603.3|13606.4|13603.6|13599.7|13596.9|362
1713882300000|2024-04-23 14:25:00|13605.4|13603.4|13606.3|13604.3|13609.2|13606.5|13605.4|13602.9|324
1713882600000|2024-04-23 14:30:00|13606.1|13604.1|13601.1|13599.1|13607.3|13605.3|13600.2|13598.2|333
1713882900000|2024-04-23 14:35:00|13601.2|13599.2|13602.8|13599.3|13603.3|13600.5|13600|13596.7|322
1713883200000|2024-04-23 14:40:00|13602.9|13599.4|13604.3|13600.8|13605.3|13601.8|13601.9|13598.4|329
1713883500000|2024-04-23 14:45:00|13604.2|13600.7|13609.8|13606.3|13610.9|13607.5|13604.2|13600.7|311
1713883800000|2024-04-23 14:50:00|13609.9|13606.4|13613.2|13609.7|13613.4|13609.9|13608.2|13604.9|303
1713884100000|2024-04-23 14:55:00|13613.3|13609.8|13614.8|13611.3|13616.4|13613.5|13613.3|13609.8|292
1713884400000|2024-04-23 15:00:00|13614.7|13611.2|13618.6|13616.6|13619.6|13617.6|13613.9|13611|247
1713884700000|2024-04-23 15:05:00|13618.3|13616.3|13617.3|13615.3|13618.8|13616.8|13615.3|13612.9|235
1713885000000|2024-04-23 15:10:00|13617.2|13615.2|13614.2|13612.2|13617.5|13615.2|13614.1|13612.1|218
1713885300000|2024-04-23 15:15:00|13614.1|13612.1|13614.2|13612.2|13615.4|13613.4|13613.8|13611.8|147
1713885600000|2024-04-23 15:20:00|13614.1|13612.1|13613.1|13611.1|13615.3|13613.3|13613.1|13611.1|180
1713885900000|2024-04-23 15:25:00|13613.2|13611.2|13614|13610.5|13614.7|13611.8|13612.9|13609.9|139
1713886200000|2024-04-23 15:30:00|13613.9|13610.4|13612.1|13610.1|13613.9|13611.4|13611.6|13609.1|178
1713886500000|2024-04-23 15:35:00|13612.2|13610.2|13614|13612|13617.7|13615.3|13612.1|13609.8|224
1713886800000|2024-04-23 15:40:00|13614.1|13612.1|13616.7|13614.7|13617.2|13614.7|13613.9|13611.9|155
1713887100000|2024-04-23 15:45:00|13616.8|13614.8|13617.7|13615.7|13619.3|13617.3|13616.8|13614.8|196
1713887400000|2024-04-23 15:50:00|13617.3|13615.3|13617.1|13615.1|13617.4|13615.4|13615.9|13613.9|108
1713887700000|2024-04-23 15:55:00|13617.2|13615.2|13619.2|13615.7|13620.4|13617.4|13617.2|13615.2|179
1713888000000|2024-04-23 16:00:00|13619.3|13615.8|13619.6|13616.1|13620.6|13617.1|13618|13615.1|189
1713888300000|2024-04-23 16:05:00|13619.5|13616|13616.6|13613.1|13619.5|13616|13616|13613|178
1713888600000|2024-04-23 16:10:00|13616.5|13613|13617.9|13614.4|13619.1|13615.6|13615.6|13613|161
1713888900000|2024-04-23 16:15:00|13618|13614.5|13617.1|13615.1|13618.2|13615.2|13616.9|13613.8|130
1713889200000|2024-04-23 16:20:00|13617|13615|13617.6|13614.1|13618.6|13616.1|13617|13614.1|123
1713889500000|2024-04-23 16:25:00|13617.7|13614.2|13617|13615|13619.6|13616.8|13616.7|13613.9|130
1713889800000|2024-04-23 16:30:00|13616.9|13614.9|13617.2|13615.2|13618.2|13615.5|13616.6|13613.5|127
1713890100000|2024-04-23 16:35:00|13617.1|13615.1|13618|13614.5|13618.2|13615.5|13617.1|13614|106
1713890400000|2024-04-23 16:40:00|13617.9|13614.4|13616.9|13614.9|13618.1|13615.2|13616.6|13614|118
1713890700000|2024-04-23 16:45:00|13616.8|13614.8|13617.1|13615.1|13618.4|13615.6|13616.8|13614.2|104
1713891000000|2024-04-23 16:50:00|13617.2|13615.2|13618|13614.5|13618|13615.3|13616.8|13614|123
1713891300000|2024-04-23 16:55:00|13617.9|13614.4|13617.1|13613.6|13618.1|13614.6|13615.7|13612.2|122
1713891600000|2024-04-23 17:00:00|13617.2|13613.7|13614.6|13611.1|13617.2|13614.5|13614.5|13611|209
1713891900000|2024-04-23 17:05:00|13614.5|13611|13612.6|13609.1|13614.9|13611.4|13611.2|13607.7|227
1713892200000|2024-04-23 17:10:00|13612.5|13609|13612.9|13609.4|13613|13610.2|13611.4|13608.1|187
1713892500000|2024-04-23 17:15:00|13612.8|13609.3|13612|13608.5|13613.2|13610.3|13611.6|13608.1|132
1713892800000|2024-04-23 17:20:00|13611.9|13608.4|13611|13607.5|13612|13608.5|13610.5|13607|171
1713893100000|2024-04-23 17:25:00|13611.1|13607.6|13610.8|13607.3|13611.1|13608.2|13609.7|13607|136
1713893400000|2024-04-23 17:30:00|13610.7|13607.2|13610.8|13607.3|13611|13608.2|13609.9|13607.1|111
1713893700000|2024-04-23 17:35:00|13610.9|13607.4|13610.9|13607.4|13611.5|13608|13610.8|13607.3|113
1713894000000|2024-04-23 17:40:00|13611|13607.5|13610.7|13607.2|13611.6|13608.3|13609.8|13606.9|153
1713894300000|2024-04-23 17:45:00|13610.8|13607.3|13610.7|13607.2|13611.6|13608.1|13610.6|13607.1|126
1713894600000|2024-04-23 17:50:00|13610.8|13607.3|13612.1|13608.6|13612.2|13608.7|13610.4|13607.1|135
1713894900000|2024-04-23 17:55:00|13612.2|13608.7|13611.2|13609.2|13612.2|13609.3|13611|13608.2|116
1713895200000|2024-04-23 18:00:00|13611.3|13609.3|13610.4|13606.9|13611.6|13609.4|13609.6|13606.6|121
1713895500000|2024-04-23 18:05:00|13610.5|13607|13610.8|13607.3|13610.8|13607.8|13609.7|13606.5|95
1713895800000|2024-04-23 18:10:00|13610.7|13607.2|13611.2|13607.7|13611.3|13608.3|13610.1|13606.8|123
1713896100000|2024-04-23 18:15:00|13611.1|13607.6|13611.2|13607.7|13611.4|13608.3|13609.9|13607.1|150
1713896400000|2024-04-23 18:20:00|13611.3|13607.8|13610.1|13608.1|13611.3|13608.4|13610.1|13607.3|107
1713896700000|2024-04-23 18:25:00|13610.2|13608.2|13610.2|13608.2|13611.2|13608.5|13609.9|13607|168
1713897000000|2024-04-23 18:30:00|13610.9|13607.4|13612.1|13608.6|13612.1|13609.3|13610.2|13607.2|108
1713897300000|2024-04-23 18:35:00|13612|13608.5|13612|13608.5|13612.5|13609.7|13611.3|13608.2|85
1713897600000|2024-04-23 18:40:00|13612.1|13608.6|13611.4|13609.4|13612.4|13609.5|13611.2|13608.5|95
1713897900000|2024-04-23 18:45:00|13612.2|13608.7|13612.4|13608.9|13612.4|13609.7|13611.3|13608.5|91
1713898200000|2024-04-23 18:50:00|13611.8|13609.8|13613.2|13609.7|13613.6|13610.5|13611.7|13609.3|94
1713898500000|2024-04-23 18:55:00|13613.3|13609.8|13613|13609.5|13613.4|13610.4|13612.3|13609.2|103
1713898800000|2024-04-23 19:00:00|13612.9|13609.4|13613.3|13609.8|13613.6|13610.1|13612.1|13608.6|61
1713899100000|2024-04-23 19:05:00|13613.2|13609.7|13613.8|13610.3|13613.8|13610.3|13612.9|13609.4|28
1713899400000|2024-04-23 19:10:00|13613.9|13610.4|13613.6|13610.1|13614.1|13610.6|13613|13609.5|46
1713899700000|2024-04-23 19:15:00|13613.7|13610.2|13614|13610.5|13614.4|13611.6|13613.4|13610.2|65
1713900000000|2024-04-23 19:20:00|13613.9|13610.4|13614.4|13610.9|13614.5|13611.6|13613.6|13610.4|53
1713900300000|2024-04-23 19:25:00|13614.3|13610.8|13613.8|13610.3|13614.5|13611.7|13613.3|13610.3|57
1713900600000|2024-04-23 19:30:00|13613.9|13610.4|13614.1|13610.6|13614.4|13610.9|13613.9|13610.4|47
1713900900000|2024-04-23 19:35:00|13614.2|13610.7|13615.1|13611.6|13615.2|13611.7|13614.2|13610.7|30
1713901200000|2024-04-23 19:40:00|13615|13611.5|13614.8|13611.3|13615.1|13611.6|13614.7|13611.2|20
1713901500000|2024-04-23 19:45:00|13614.9|13611.4|13614.7|13611.2|13614.9|13611.4|13614.7|13611.2|21
1713901800000|2024-04-23 19:50:00|13614.8|13611.3|13615|13611.5|13615.1|13612.1|13614|13611.2|39
1713902100000|2024-04-23 19:55:00|13614.9|13611.4|13615.1|13611.6|13615.5|13612.3|13614.2|13611.3|76
1713902400000|2024-04-23 20:00:00|13615.2|13611.7|13615.2|13611.7|13615.4|13612.5|13614.4|13611.5|37
1713902700000|2024-04-23 20:05:00|13615.1|13611.6|13615.3|13611.8|13615.4|13611.9|13615.1|13611.6|44
1713903000000|2024-04-23 20:10:00|13615.4|13611.9|13615.3|13611.8|13615.5|13612.6|13614.5|13611.6|25
1713903300000|2024-04-23 20:15:00|13615.4|13611.9|13616.5|13613|13616.5|13613|13614.4|13611.5|25
1713903600000|2024-04-23 20:20:00|13616.4|13612.9|13616.2|13612.7|13616.5|13613|13616.1|13612.6|44
1713903900000|2024-04-23 20:25:00|13616.3|13612.8|13616.2|13612.7|13616.5|13613|13616.2|13612.7|28
1713904200000|2024-04-23 20:30:00|13616.3|13612.8|13616|13612.5|13616.3|13612.8|13615.7|13612.2|38
1713904500000|2024-04-23 20:35:00|13615.9|13612.4|13616.1|13612.6|13616.3|13612.8|13615.7|13612.2|29
1713904800000|2024-04-23 20:40:00|13616.2|13612.7|13615.9|13612.4|13616.2|13612.7|13615.8|13612.3|55
1713905100000|2024-04-23 20:45:00|13616.1|13612.6|13615.9|13612.4|13616.3|13612.8|13615.8|13612.3|20
1713905400000|2024-04-23 20:50:00|13615.8|13612.3|13615.8|13612.3|13616.1|13612.6|13615.8|13612.3|15
1713905700000|2024-04-23 20:55:00|13615.9|13612.4|13615.3|13611.6|13616.2|13612.7|13615.3|13611.6|51
1713906000000|2024-04-23 21:00:00|13616.5|13610.4|13615.8|13599.8|13617.2|13611.3|13615.8|13599.8|21
1713906300000|2024-04-23 21:05:00|13615.7|13599.7|13614.3|13598.3|13615.8|13599.8|13614|13598|48
1713906600000|2024-04-23 21:10:00|13614.4|13598.4|13615.3|13599.3|13615.7|13599.7|13613.9|13597.9|35
1713906900000|2024-04-23 21:15:00|13615.6|13599.6|13614.9|13600|13615.6|13600.3|13614.3|13599.1|19
1713907200000|2024-04-23 21:20:00|13614.7|13599.5|13614.9|13599.8|13615|13600.1|13614.5|13599.2|27
1713907500000|2024-04-23 21:25:00|13614.7|13600.1|13614.6|13601.2|13615|13601.3|13614.3|13599.4|42
1713907800000|2024-04-23 21:30:00|13614.4|13600.8|13615.4|13601.1|13615.5|13602.6|13613.3|13600.5|67
1713908100000|2024-04-23 21:35:00|13614.2|13602|13616.6|13601.1|13616.6|13602.3|13613.9|13601|82
1713908400000|2024-04-23 21:40:00|13616.5|13601.2|13615.8|13602.6|13616.7|13602.6|13615.5|13601|39
1713908700000|2024-04-23 21:45:00|13615.4|13603.7|13615.5|13603.2|13615.8|13604|13615.1|13602.1|80
1713909000000|2024-04-23 21:50:00|13615.6|13603.3|13615.2|13603.3|13615.8|13604|13614.1|13601.3|53
1713909300000|2024-04-23 21:55:00|13615.1|13603.5|13614.9|13603.6|13616.4|13604|13614.8|13601.1|200
1713909600000|2024-04-23 22:00:00|13614.8|13603.7|13614.7|13609.4|13616|13610.3|13613.6|13602.1|212
1713909900000|2024-04-23 22:05:00|13614.2|13610.1|13614.3|13610.4|13614.7|13611.2|13613.9|13609.6|90
1713910200000|2024-04-23 22:10:00|13614.4|13610.5|13614.5|13611|13615.1|13611.4|13614.1|13610.1|78
1713910500000|2024-04-23 22:15:00|13614.6|13611.1|13613.6|13610.1|13614.7|13611.1|13613.3|13609.8|72
1713910800000|2024-04-23 22:20:00|13613.4|13609.9|13613.9|13610.4|13614.2|13610.7|13613.4|13609.9|56
1713911100000|2024-04-23 22:25:00|13613.8|13610.3|13614.6|13611.1|13615.1|13611.6|13613.7|13610.2|46
1713911400000|2024-04-23 22:30:00|13614.7|13611.2|13614.4|13610.9|13614.8|13611.3|13614.2|13610.7|54
1713911700000|2024-04-23 22:35:00|13614.3|13610.8|13614.5|13611|13614.8|13611.3|13614.2|13610.7|52
1713912000000|2024-04-23 22:40:00|13614.6|13611.1|13614.4|13610.9|13614.8|13611.3|13614.4|13610.9|53
1713912300000|2024-04-23 22:45:00|13614.3|13610.8|13611.7|13608.2|13614.3|13610.8|13611.7|13608.2|35
1713912600000|2024-04-23 22:50:00|13611.8|13608.3|13611.2|13607.7|13611.9|13608.4|13611.1|13607.6|47
1713912900000|2024-04-23 22:55:00|13611.1|13607.6|13611.2|13607.7|13611.3|13607.8|13611.1|13607.6|47
1713913200000|2024-04-23 23:00:00|13611.1|13607.6|13611.3|13607.8|13611.4|13607.9|13611.1|13607.6|25
1713913500000|2024-04-23 23:05:00|13611.4|13607.9|13610.7|13607.2|13611.4|13607.9|13610.7|13607.2|32
1713913800000|2024-04-23 23:10:00|13610.6|13607.1|13610.3|13606.8|13610.7|13607.2|13610.2|13606.7|51
1713914100000|2024-04-23 23:15:00|13610.4|13606.9|13610.6|13607.1|13610.6|13607.1|13610.3|13606.8|59
1713914400000|2024-04-23 23:20:00|13610.7|13607.2|13611.3|13607.8|13611.4|13607.9|13610.5|13607|40
1713914700000|2024-04-23 23:25:00|13611.2|13607.7|13610.5|13607|13611.3|13607.8|13610.5|13607|52
1713915000000|2024-04-23 23:30:00|13610.4|13606.9|13612.1|13608.6|13612.2|13609.5|13610.4|13606.9|72
1713915300000|2024-04-23 23:35:00|13612|13608.5|13613|13609.5|13613.1|13609.6|13611.3|13608.4|50
1713915600000|2024-04-23 23:40:00|13613.1|13609.6|13613.6|13610.1|13614|13610.5|13613.1|13609.6|54
1713915900000|2024-04-23 23:45:00|13613.7|13610.2|13613.8|13610.3|13613.8|13610.3|13613.5|13610|50
1713916200000|2024-04-23 23:50:00|13613.7|13610.2|13611.7|13608.2|13613.8|13610.3|13611.7|13608.2|58
1713916500000|2024-04-23 23:55:00|13611.8|13608.3|13611|13607.5|13611.8|13608.9|13610.7|13607.3|116
1713916800000|2024-04-24 00:00:00|13610.2|13608.2|13609.9|13607.9|13611|13608.4|13609.7|13607.4|100
1713917100000|2024-04-24 00:05:00|13609.8|13607.8|13611|13609|13611.5|13609.5|13609.8|13607.8|51
1713917400000|2024-04-24 00:10:00|13610.9|13608.9|13611|13609|13611|13609|13610.2|13608.2|74
1713917700000|2024-04-24 00:15:00|13611.1|13609.1|13612.2|13610.2|13612.6|13610.6|13611.1|13609.1|85
1713918000000|2024-04-24 00:20:00|13612.9|13609.4|13609.3|13607.3|13613|13610.3|13609.2|13607.2|97
1713918300000|2024-04-24 00:25:00|13609|13607|13607.6|13605.6|13609.3|13607.3|13607.3|13605.3|80
1713918600000|2024-04-24 00:30:00|13607.7|13605.7|13608.3|13606.3|13608.3|13606.3|13607.7|13605.7|80
1713918900000|2024-04-24 00:35:00|13608.2|13606.2|13604|13602|13608.3|13606.3|13603.4|13601.4|110
1713919200000|2024-04-24 00:40:00|13603.9|13601.9|13603.6|13601.6|13604.3|13602.3|13603.5|13601.5|87
1713919500000|2024-04-24 00:45:00|13603.7|13601.7|13603.9|13601.9|13604.3|13602.3|13603.7|13601.7|103
1713919800000|2024-04-24 00:50:00|13604|13602|13605.4|13603.4|13606.9|13604.9|13603.9|13601.9|124
1713920100000|2024-04-24 00:55:00|13605.6|13603.6|13605.2|13603.2|13606.2|13604.2|13604.3|13602.3|113
1713920400000|2024-04-24 01:00:00|13605.3|13603.3|13605.6|13603.6|13606.1|13604.1|13604.4|13602.4|145
1713920700000|2024-04-24 01:05:00|13605.7|13603.7|13606.1|13604.1|13606.8|13604.7|13605.1|13602.7|105
1713921000000|2024-04-24 01:10:00|13606.2|13604.2|13605.9|13603.9|13606.2|13604.2|13604.5|13602.5|129
1713921300000|2024-04-24 01:15:00|13606|13604|13602|13600|13606|13604|13602|13600|181
1713921600000|2024-04-24 01:20:00|13601.9|13599.9|13601.6|13599.6|13603.7|13601.4|13599.7|13596.8|185
1713921900000|2024-04-24 01:25:00|13601.5|13599.5|13600.6|13597.1|13603.9|13601.1|13599.6|13596.8|127
1713922200000|2024-04-24 01:30:00|13599.9|13596.4|13597|13595|13601|13597.9|13595.5|13592|330
1713922500000|2024-04-24 01:35:00|13596.9|13594.9|13596.1|13592.6|13597|13595|13593.9|13591|225
1713922800000|2024-04-24 01:40:00|13596.2|13592.7|13598.4|13596.4|13600.3|13597.5|13595.7|13592.7|213
1713923100000|2024-04-24 01:45:00|13598.5|13596.5|13597.1|13595.1|13598.9|13596.9|13597|13595|130
1713923400000|2024-04-24 01:50:00|13597.2|13595.2|13595|13593|13597.3|13595.3|13594.6|13592.6|144
1713923700000|2024-04-24 01:55:00|13594.9|13592.9|13592.6|13590.6|13594.9|13592.9|13592.5|13590.5|110
1713924000000|2024-04-24 02:00:00|13592.7|13590.7|13592.9|13590.9|13595.2|13593.2|13592.4|13590.4|170
1713924300000|2024-04-24 02:05:00|13592.8|13590.8|13591.8|13589.8|13592.9|13590.9|13591.4|13588.9|137
1713924600000|2024-04-24 02:10:00|13591.7|13589.7|13589.8|13587.8|13591.7|13589.7|13589.6|13587.6|121
1713924900000|2024-04-24 02:15:00|13589.7|13587.7|13592.2|13590.2|13592.4|13590.2|13587.3|13583.8|178
1713925200000|2024-04-24 02:20:00|13592.3|13590.3|13594.2|13592.2|13594.8|13592.8|13591.9|13589.9|143
1713925500000|2024-04-24 02:25:00|13594.3|13592.3|13592.9|13590.9|13594.6|13592.3|13592.5|13590.5|120
1713925800000|2024-04-24 02:30:00|13593|13591|13594.5|13592.5|13594.8|13592.8|13591.4|13589.4|121
1713926100000|2024-04-24 02:35:00|13594.4|13592.4|13595.7|13593.7|13595.8|13593.8|13594.1|13592.1|97
1713926400000|2024-04-24 02:40:00|13595.6|13593.6|13593.9|13591.9|13596.7|13594.7|13593.6|13591.6|90
1713926700000|2024-04-24 02:45:00|13593.8|13591.8|13592.3|13590.3|13593.9|13591.9|13592|13590|82
1713927000000|2024-04-24 02:50:00|13592.4|13590.4|13593|13591|13593.4|13591.4|13591.6|13589.6|60
1713927300000|2024-04-24 02:55:00|13592.9|13590.9|13592.8|13590.8|13592.9|13590.9|13591.7|13589.7|78
1713927600000|2024-04-24 03:00:00|13592.9|13590.9|13595.5|13593.5|13595.5|13593.5|13592.8|13590.8|126
1713927900000|2024-04-24 03:05:00|13595.4|13593.4|13599.3|13595.8|13599.5|13596.8|13595.4|13593.4|191
1713928200000|2024-04-24 03:10:00|13599.1|13595.6|13597.9|13595.9|13599.2|13596.7|13597.2|13595.2|78
1713928500000|2024-04-24 03:15:00|13598|13596|13597.9|13595.9|13598.3|13596.3|13597.6|13595.6|45
1713928800000|2024-04-24 03:20:00|13598|13596|13598.7|13596.7|13598.9|13596.9|13597.7|13595.7|63
1713929100000|2024-04-24 03:25:00|13598.8|13596.8|13599|13597|13599.2|13597.2|13598.6|13596.6|60
1713929400000|2024-04-24 03:30:00|13598.9|13596.9|13598.2|13596.2|13599.1|13597.1|13597.9|13595.9|57
1713929700000|2024-04-24 03:35:00|13598.3|13596.3|13597.7|13595.7|13598.5|13596.5|13597.6|13595.6|81
1713930000000|2024-04-24 03:40:00|13597.6|13595.6|13597|13595|13598|13596|13596.7|13594.7|50
1713930300000|2024-04-24 03:45:00|13596.9|13594.9|13597.2|13595.2|13597.3|13595.3|13596.6|13594.6|49
1713930600000|2024-04-24 03:50:00|13597.1|13595.1|13596.7|13594.7|13597.2|13595.2|13596.5|13594.5|76
1713930900000|2024-04-24 03:55:00|13596.8|13594.8|13596.9|13594.9|13597.8|13595.8|13596.8|13594.8|82
1713931200000|2024-04-24 04:00:00|13597|13595|13597.3|13595.3|13598.3|13596.3|13597|13595|101
1713931500000|2024-04-24 04:05:00|13597.4|13595.4|13595.8|13593.8|13597.4|13595.4|13595.6|13593.6|92
1713931800000|2024-04-24 04:10:00|13595.9|13593.9|13596.8|13594.8|13597.1|13595.1|13595.8|13593.8|64
1713932100000|2024-04-24 04:15:00|13596.7|13594.7|13595.9|13593.9|13597.4|13595.4|13595.7|13593.7|74
1713932400000|2024-04-24 04:20:00|13595.8|13593.8|13596.2|13594.2|13596.2|13594.2|13595.5|13593.5|43
1713932700000|2024-04-24 04:25:00|13596.3|13594.3|13596.8|13594.8|13597|13595|13596.2|13594.2|51
1713933000000|2024-04-24 04:30:00|13596.9|13594.9|13597|13595|13597.4|13595.4|13596.7|13594.7|47
1713933300000|2024-04-24 04:35:00|13596.9|13594.9|13597.1|13595.1|13597.2|13595.2|13596.6|13594.6|53
1713933600000|2024-04-24 04:40:00|13597.2|13595.2|13597.9|13595.9|13598|13596|13597|13595|50
1713933900000|2024-04-24 04:45:00|13597.8|13595.8|13597.9|13595.9|13598|13596|13597.6|13595.6|34
1713934200000|2024-04-24 04:50:00|13598|13596|13596.7|13594.7|13598|13596|13596.4|13594.4|81
1713934500000|2024-04-24 04:55:00|13596.6|13594.6|13596.9|13594.9|13597.6|13595|13596.4|13593.9|61
1713934800000|2024-04-24 05:00:00|13597|13595|13596.6|13594.6|13597.5|13595.4|13596.5|13593.9|70
1713935100000|2024-04-24 05:05:00|13596.5|13594.5|13596|13594|13597.1|13595.1|13594.4|13592.4|92
1713935400000|2024-04-24 05:10:00|13595.9|13593.9|13595.1|13593.1|13596|13594|13594.9|13592.9|76
1713935700000|2024-04-24 05:15:00|13595|13593|13597.3|13595.3|13597.7|13595.7|13594.8|13592.8|99
1713936000000|2024-04-24 05:20:00|13597.4|13595.4|13597.2|13595.2|13597.5|13595.5|13596.7|13594.7|71
1713936300000|2024-04-24 05:25:00|13597.1|13595.1|13597|13595|13597.5|13595.5|13596.9|13594.9|52
1713936600000|2024-04-24 05:30:00|13597.8|13594.3|13598.6|13596.6|13599.3|13596.7|13597.2|13594.3|143
1713936900000|2024-04-24 05:35:00|13598.5|13596.5|13599.1|13595.6|13599.3|13596.7|13597.9|13595.3|113
1713937200000|2024-04-24 05:40:00|13599|13595.5|13595.9|13593.9|13599.1|13596.5|13595.8|13593.8|93
1713937500000|2024-04-24 05:45:00|13596|13594|13596.2|13594.2|13596.4|13594.4|13595.9|13593.9|87
1713937800000|2024-04-24 05:50:00|13596.3|13594.3|13599|13595.5|13599.4|13595.9|13595.1|13592.5|140
1713938100000|2024-04-24 05:55:00|13599.1|13595.6|13598.2|13596.2|13599.5|13596.7|13597.6|13595.5|110
1713938400000|2024-04-24 06:00:00|13598.1|13596.1|13597.9|13595.9|13598.1|13596.1|13596.1|13594.1|152
1713938700000|2024-04-24 06:05:00|13598|13596|13600|13598|13601|13598.5|13597.8|13595.8|127
1713939000000|2024-04-24 06:10:00|13599.9|13597.9|13604.7|13602.7|13604.7|13602.7|13599.9|13597.9|145
1713939300000|2024-04-24 06:15:00|13604.6|13602.6|13602.3|13600.3|13605|13602.6|13602.3|13599.6|153
1713939600000|2024-04-24 06:20:00|13602.4|13600.4|13602|13600|13604.3|13602.3|13601.9|13599.9|116
1713939900000|2024-04-24 06:25:00|13602.1|13600.1|13602.5|13599|13602.9|13600.7|13601.7|13599|105
1713940200000|2024-04-24 06:30:00|13602.6|13599.1|13603.2|13601.2|13604.3|13601.6|13601.8|13599|128
1713940500000|2024-04-24 06:35:00|13603.3|13601.3|13601.6|13599.6|13604|13602|13601.6|13599.6|109
1713940800000|2024-04-24 06:40:00|13601.7|13599.7|13601.9|13599.9|13602.2|13600.2|13600.8|13598.8|85
1713941100000|2024-04-24 06:45:00|13601.8|13599.8|13603.9|13601.9|13603.9|13601.9|13601.8|13599.8|88
1713941400000|2024-04-24 06:50:00|13604.1|13602.1|13604.8|13602.8|13605.1|13603.1|13603.9|13601.9|79
1713941700000|2024-04-24 06:55:00|13604.7|13602.7|13604.9|13602.9|13606.8|13604.8|13604.7|13602.7|114
1713942000000|2024-04-24 07:00:00|13605|13603|13606|13604|13606.3|13604.3|13604.9|13602.9|148
1713942300000|2024-04-24 07:05:00|13606.1|13604.1|13607.1|13605.1|13607.8|13605.8|13605.9|13603.9|96
1713942600000|2024-04-24 07:10:00|13607.2|13605.2|13608.1|13606.1|13609.4|13606.8|13606.9|13604.9|169
1713942900000|2024-04-24 07:15:00|13608.2|13606.2|13607.2|13605.2|13609.5|13606.9|13606.8|13604.8|167
1713943200000|2024-04-24 07:20:00|13607.1|13605.1|13607.8|13604.3|13608.1|13605.2|13605.6|13603|167
1713943500000|2024-04-24 07:25:00|13607.9|13604.4|13607.6|13605.6|13608.5|13605.7|13606.2|13603.3|153
1713943800000|2024-04-24 07:30:00|13607.7|13605.7|13606|13604|13607.8|13605.8|13605.6|13603.6|106
1713944100000|2024-04-24 07:35:00|13605.9|13603.9|13606.4|13604.4|13607.2|13604.5|13605.8|13603.1|88
1713944400000|2024-04-24 07:40:00|13606.5|13604.5|13607|13605|13607.7|13605|13605.8|13603.8|103
1713944700000|2024-04-24 07:45:00|13606.9|13604.9|13608.1|13606.1|13609.3|13606.8|13606.7|13604.7|97
1713945000000|2024-04-24 07:50:00|13608|13606|13606.9|13604.9|13608.1|13606.1|13606.5|13603.6|92
1713945300000|2024-04-24 07:55:00|13606.8|13604.8|13608.2|13604.7|13608.6|13605.9|13606.6|13604|106
1713945600000|2024-04-24 08:00:00|13608.3|13604.8|13606.9|13604.9|13608.5|13605.5|13606.6|13603.6|120
1713945900000|2024-04-24 08:05:00|13606.8|13604.8|13607.7|13604.2|13607.8|13605.3|13606.6|13603.6|91
1713946200000|2024-04-24 08:10:00|13607.8|13604.3|13608.5|13605|13609|13605.8|13606.9|13604.2|114
1713946500000|2024-04-24 08:15:00|13608.6|13605.1|13606.8|13604.8|13608.7|13605.2|13606.3|13603.8|104
1713946800000|2024-04-24 08:20:00|13606.7|13604.7|13607.5|13604|13607.7|13605.4|13606.6|13604|80
1713947100000|2024-04-24 08:25:00|13606.8|13604.8|13607.5|13605.5|13608.4|13605.9|13606.7|13604.2|117
1713947400000|2024-04-24 08:30:00|13607.4|13605.4|13609.2|13607.2|13609.5|13607.5|13607.2|13605.2|111
1713947700000|2024-04-24 08:35:00|13609.1|13607.1|13607.3|13605.3|13609.2|13607.2|13607.1|13605.1|108
1713948000000|2024-04-24 08:40:00|13607.4|13605.4|13611.4|13607.9|13611.6|13608.5|13607.4|13605.4|122
1713948300000|2024-04-24 08:45:00|13611.3|13607.8|13610.6|13608.6|13611.7|13608.8|13609.6|13607.4|137
1713948600000|2024-04-24 08:50:00|13610.5|13608.5|13610.5|13608.5|13611.2|13608.7|13609.9|13607.3|101
1713948900000|2024-04-24 08:55:00|13610.6|13608.6|13611.9|13608.4|13613.4|13610.5|13610.6|13607.9|136
1713949200000|2024-04-24 09:00:00|13611.1|13609.1|13611.7|13608.2|13612.3|13609.5|13609.1|13606.2|178
1713949500000|2024-04-24 09:05:00|13611.8|13608.3|13609.4|13607.4|13611.8|13608.9|13608.2|13605.4|136
1713949800000|2024-04-24 09:10:00|13609.3|13607.3|13609|13605.5|13609.9|13607.4|13608.2|13605.3|148
1713950100000|2024-04-24 09:15:00|13608.9|13605.4|13610|13606.5|13610.3|13607.6|13608.1|13605.3|90
1713950400000|2024-04-24 09:20:00|13609.1|13607.1|13611|13609|13611.2|13609.2|13608.8|13606.3|90
1713950700000|2024-04-24 09:25:00|13611.1|13609.1|13610.2|13608.2|13611.4|13609.4|13609.4|13607.4|99
1713951000000|2024-04-24 09:30:00|13610.3|13608.3|13611.8|13609.8|13613.7|13611.3|13610.1|13608.1|122
1713951300000|2024-04-24 09:35:00|13611.9|13609.9|13611.5|13609.5|13612.2|13610.2|13611.2|13609.2|86
1713951600000|2024-04-24 09:40:00|13611.6|13609.6|13612.4|13610.4|13612.8|13610.8|13611.6|13609.6|108
1713951900000|2024-04-24 09:45:00|13612.3|13610.3|13612.1|13610.1|13612.4|13610.4|13611.4|13609.4|88
1713952200000|2024-04-24 09:50:00|13612|13610|13611.4|13609.4|13613|13611|13611.2|13609.2|91
1713952500000|2024-04-24 09:55:00|13611.5|13609.5|13613|13611|13613.5|13611|13611.4|13609.4|90
1713952800000|2024-04-24 10:00:00|13613.1|13611.1|13610.9|13608.9|13614.1|13611.5|13610.4|13608.4|111
1713953100000|2024-04-24 10:05:00|13610.8|13608.8|13610.9|13608.9|13611.1|13609.1|13610.4|13608.4|68
1713953400000|2024-04-24 10:10:00|13610.8|13608.8|13610.6|13608.6|13611.1|13609.1|13610.4|13608.4|65
1713953700000|2024-04-24 10:15:00|13610.5|13608.5|13610.3|13608.3|13610.8|13608.8|13609.3|13607.3|86
1713954000000|2024-04-24 10:20:00|13610.2|13608.2|13609.2|13607.2|13610.5|13608.5|13609.1|13607.1|87
1713954300000|2024-04-24 10:25:00|13609.3|13607.3|13609.3|13607.3|13609.3|13607.3|13608.5|13606.5|75
1713954600000|2024-04-24 10:30:00|13609.4|13607.4|13613|13611|13613|13611|13609.3|13607.3|105
1713954900000|2024-04-24 10:35:00|13613.1|13611.1|13613.1|13611.1|13613.9|13611.9|13612.8|13610.8|80
1713955200000|2024-04-24 10:40:00|13613|13611|13614.9|13612.9|13615.2|13613.2|13613|13611|90
1713955500000|2024-04-24 10:45:00|13615|13613|13614.7|13612.7|13615|13613|13614.2|13612.2|79
1713955800000|2024-04-24 10:50:00|13614.6|13612.6|13613.7|13611.7|13614.6|13612.6|13612.9|13610.9|77
1713956100000|2024-04-24 10:55:00|13613.8|13611.8|13613.5|13610|13613.8|13611.8|13612.6|13609.8|59
1713956400000|2024-04-24 11:00:00|13613.6|13610.1|13611.4|13609.4|13613.8|13611|13611.1|13608.9|92
1713956700000|2024-04-24 11:05:00|13611.7|13609.7|13611.8|13609.8|13612.8|13610.8|13610.9|13608.9|93
1713957000000|2024-04-24 11:10:00|13611.7|13609.7|13612.4|13608.9|13612.6|13609.9|13611.1|13608.4|109
1713957300000|2024-04-24 11:15:00|13611.7|13609.7|13615.1|13613.1|13616.1|13613.8|13611.7|13608.9|133
1713957600000|2024-04-24 11:20:00|13615|13613|13612.4|13610.4|13615.3|13613.3|13612.3|13610.3|139
1713957900000|2024-04-24 11:25:00|13612.5|13610.5|13612.8|13610.8|13613.1|13611.1|13612.3|13610.3|86
1713958200000|2024-04-24 11:30:00|13612.7|13610.7|13613.2|13611.2|13613.8|13611.8|13612.5|13610.5|89
1713958500000|2024-04-24 11:35:00|13613.3|13611.3|13614.6|13612.6|13614.8|13612.8|13613|13610.4|100
1713958800000|2024-04-24 11:40:00|13614.7|13612.7|13613.6|13611.6|13614.9|13612.9|13613.3|13611.3|74
1713959100000|2024-04-24 11:45:00|13613.5|13611.5|13614.1|13612.1|13614.2|13612.2|13612.5|13610.5|82
1713959400000|2024-04-24 11:50:00|13614.2|13612.2|13614.5|13612.5|13615.4|13613.4|13614.2|13612.2|78
1713959700000|2024-04-24 11:55:00|13614.6|13612.6|13613.3|13611.3|13615.3|13613.3|13613.3|13611.3|110
1713960000000|2024-04-24 12:00:00|13613.2|13611.2|13613|13611|13613.7|13611.7|13612.6|13610.6|133
1713960300000|2024-04-24 12:05:00|13613.1|13611.1|13614|13612|13614.3|13612.3|13612.8|13610.8|115
1713960600000|2024-04-24 12:10:00|13614.1|13612.1|13616.5|13614.5|13619.7|13617|13614|13612|150
1713960900000|2024-04-24 12:15:00|13616.1|13614.1|13614.2|13612.2|13616.7|13614.1|13612.5|13609.7|288
1713961200000|2024-04-24 12:20:00|13614.5|13612.5|13612.3|13610.3|13616.8|13614|13611.9|13609.9|176
1713961500000|2024-04-24 12:25:00|13612.2|13610.2|13611.5|13608|13613.3|13610.5|13611.4|13607.9|100
1713961800000|2024-04-24 12:30:00|13611.4|13607.9|13613.6|13610.1|13614.1|13610.8|13608.6|13605.1|329
1713962100000|2024-04-24 12:35:00|13613.5|13610|13611.9|13609.9|13614.7|13612|13611.4|13608.8|298
1713962400000|2024-04-24 12:40:00|13611.8|13609.8|13617.8|13614.3|13617.8|13614.9|13609.5|13606.4|292
1713962700000|2024-04-24 12:45:00|13617.9|13614.4|13617.8|13615.8|13620.4|13617|13617.2|13614.4|220
1713963000000|2024-04-24 12:50:00|13617.9|13615.9|13615|13613|13618.9|13616.9|13614.8|13612.8|180
1713963300000|2024-04-24 12:55:00|13615.1|13613.1|13615.7|13613.7|13619.3|13617.3|13615.1|13613.1|164
1713963600000|2024-04-24 13:00:00|13615.6|13613.6|13615.9|13613.9|13617.7|13615.7|13615.5|13613.5|218
1713963900000|2024-04-24 13:05:00|13615.8|13613.8|13615.1|13613.1|13615.9|13613.9|13613.8|13611.4|182
1713964200000|2024-04-24 13:10:00|13615.2|13613.2|13614.2|13612.2|13616.8|13614.8|13612.9|13610.9|175
1713964500000|2024-04-24 13:15:00|13614.1|13612.1|13614.9|13612.9|13616.7|13614.7|13614.1|13612.1|169
1713964800000|2024-04-24 13:20:00|13614.8|13612.8|13610.7|13608.7|13614.8|13612.8|13609.8|13607.8|162
1713965100000|2024-04-24 13:25:00|13610.6|13608.6|13609.5|13607.5|13611.1|13609.1|13609.3|13607.1|146
1713965400000|2024-04-24 13:30:00|13609.4|13607.4|13608.3|13606.3|13610.6|13608.3|13607.7|13605.7|219
1713965700000|2024-04-24 13:35:00|13608.2|13606.2|13609.4|13607.4|13611|13609|13606.5|13604.1|219
1713966000000|2024-04-24 13:40:00|13609.3|13607.3|13610.1|13608.1|13610.1|13608.1|13607.2|13605.2|222
1713966300000|2024-04-24 13:45:00|13610|13608|13612.9|13610.9|13614.3|13611.5|13609.9|13607.9|198
1713966600000|2024-04-24 13:50:00|13612.8|13610.8|13611.2|13609.2|13614|13612|13610.4|13608.4|225
1713966900000|2024-04-24 13:55:00|13611.1|13609.1|13612|13610|13614|13611.3|13610.5|13608.5|220
1713967200000|2024-04-24 14:00:00|13611.9|13609.9|13616.6|13613.1|13616.6|13613.1|13611.1|13609.1|258
1713967500000|2024-04-24 14:05:00|13616.7|13613.2|13613|13609.5|13616.7|13613.2|13611.1|13607.9|248
1713967800000|2024-04-24 14:10:00|13613.1|13609.6|13617.9|13614.4|13618|13614.5|13612.5|13609|239
1713968100000|2024-04-24 14:15:00|13617.8|13614.3|13614.8|13611.3|13618|13614.6|13613.9|13611|215
1713968400000|2024-04-24 14:20:00|13614.7|13611.2|13614.4|13610.9|13615.7|13612.8|13613.4|13609.9|258
1713968700000|2024-04-24 14:25:00|13613.7|13611.7|13615.3|13613.3|13615.5|13613.5|13612.7|13609.9|209
1713969000000|2024-04-24 14:30:00|13615.4|13613.4|13618.2|13616.2|13618.4|13616.4|13615.2|13613.2|184
1713969300000|2024-04-24 14:35:00|13618.3|13616.3|13619.6|13616.1|13620.5|13617.7|13618.3|13616|198
1713969600000|2024-04-24 14:40:00|13619.7|13616.2|13622.4|13618.9|13622.4|13618.9|13619.6|13616.1|187
1713969900000|2024-04-24 14:45:00|13622.3|13618.8|13620.9|13618.9|13622.7|13619.4|13620.5|13617.7|188
1713970200000|2024-04-24 14:50:00|13620.8|13618.8|13619.9|13617.9|13620.9|13618.9|13619.7|13616.7|160
1713970500000|2024-04-24 14:55:00|13620|13618|13619.2|13617.2|13620.8|13618.8|13619.2|13617.2|138
1713970800000|2024-04-24 15:00:00|13619.1|13617.1|13617.7|13615.7|13619.2|13617.2|13616.3|13614.3|220
1713971100000|2024-04-24 15:05:00|13617.8|13615.8|13618.5|13616.5|13618.8|13616.8|13617.1|13615.1|153
1713971400000|2024-04-24 15:10:00|13618.6|13616.6|13621.1|13619.1|13621.2|13619.2|13617.8|13615.8|163
1713971700000|2024-04-24 15:15:00|13621.2|13619.2|13620.2|13618.2|13621.2|13619.2|13619.6|13617.6|156
1713972000000|2024-04-24 15:20:00|13620.3|13618.3|13621.2|13619.2|13621.2|13619.2|13619.6|13617.6|141
1713972300000|2024-04-24 15:25:00|13621.3|13619.3|13621.1|13619.1|13621.8|13619.8|13620.3|13618.3|112
1713972600000|2024-04-24 15:30:00|13621.2|13619.2|13619.5|13617.5|13621.7|13619.7|13619.4|13617.4|125
1713972900000|2024-04-24 15:35:00|13619.4|13617.4|13620.3|13618.3|13621|13618.9|13619.3|13617.3|104
1713973200000|2024-04-24 15:40:00|13620.2|13618.2|13625.6|13622.1|13625.6|13622.1|13620.2|13618.2|92
1713973500000|2024-04-24 15:45:00|13625.5|13622|13624.4|13620.9|13625.6|13622.9|13624.1|13620.7|163
1713973800000|2024-04-24 15:50:00|13624.5|13621|13622.9|13620.9|13625.2|13622.7|13622.8|13620.8|130
1713974100000|2024-04-24 15:55:00|13623|13621|13623.8|13621.8|13624.3|13622.3|13622.9|13620.9|84
1713974400000|2024-04-24 16:00:00|13624.5|13621|13622.9|13619.4|13624.7|13621.5|13622.4|13618.9|144
1713974700000|2024-04-24 16:05:00|13623|13619.5|13623.3|13621.3|13624.2|13621.4|13622.7|13619.2|114
1713975000000|2024-04-24 16:10:00|13624.2|13620.7|13624.5|13621|13625|13621.5|13623.9|13620.4|97
1713975300000|2024-04-24 16:15:00|13623.8|13621.8|13623.2|13621.2|13624.2|13621.8|13623|13620.3|117
1713975600000|2024-04-24 16:20:00|13623.1|13621.1|13624|13620.5|13624.8|13622.1|13622.9|13620.2|158
1713975900000|2024-04-24 16:25:00|13623.9|13620.4|13624.5|13621|13624.7|13621.3|13622.9|13620.2|119
1713976200000|2024-04-24 16:30:00|13624.6|13621.1|13624.6|13621.1|13625.6|13622.6|13623.9|13621.1|134
1713976500000|2024-04-24 16:35:00|13624.7|13621.2|13623.5|13620|13624.8|13622|13622.5|13619.9|165
1713976800000|2024-04-24 16:40:00|13623.6|13620.1|13623|13621|13624.1|13621.3|13622.8|13620|115
1713977100000|2024-04-24 16:45:00|13623.1|13621.1|13623.9|13621.9|13624.7|13621.9|13623.1|13620.2|103
1713977400000|2024-04-24 16:50:00|13623.8|13621.8|13622.7|13620.7|13624.8|13622|13621.6|13619.6|145
1713977700000|2024-04-24 16:55:00|13622.8|13620.8|13621.7|13619.7|13623.7|13621|13621.6|13619.6|111
1713978000000|2024-04-24 17:00:00|13621.8|13619.8|13619.1|13617.1|13622.5|13619.9|13619.1|13616.6|226
1713978300000|2024-04-24 17:05:00|13619|13617|13620.9|13617.4|13621|13617.5|13618.6|13615.7|147
1713978600000|2024-04-24 17:10:00|13620.8|13617.3|13620|13618|13621.6|13618.4|13619.7|13617.2|114
1713978900000|2024-04-24 17:15:00|13619.9|13617.9|13619.9|13617.9|13620.8|13618.3|13619|13616.4|98
1713979200000|2024-04-24 17:20:00|13620|13618|13618.7|13615.2|13620.7|13618|13618.7|13615.2|165
1713979500000|2024-04-24 17:25:00|13618.8|13615.3|13620.6|13617.1|13621.3|13618.1|13618.5|13615|147
1713979800000|2024-04-24 17:30:00|13620.5|13617|13620.4|13616.9|13621|13618.2|13618.7|13615.7|142
1713980100000|2024-04-24 17:35:00|13620.5|13617|13619.6|13616.1|13620.9|13618.1|13618.8|13616.1|136
1713980400000|2024-04-24 17:40:00|13618.9|13616.9|13619.4|13615.9|13620.9|13618.2|13618.6|13615.9|142
1713980700000|2024-04-24 17:45:00|13619.3|13615.8|13620.1|13616.6|13620.8|13618.1|13619.2|13615.7|164
1713981000000|2024-04-24 17:50:00|13620.2|13616.7|13620.1|13616.6|13620.8|13617.3|13619.9|13616.4|97
1713981300000|2024-04-24 17:55:00|13620|13616.5|13620|13616.5|13620.1|13617.3|13618.2|13615.4|117
1713981600000|2024-04-24 18:00:00|13620.1|13616.6|13619.5|13616|13620.1|13617.8|13619|13615.8|109
1713981900000|2024-04-24 18:05:00|13619.6|13616.1|13620.8|13617.3|13620.9|13618.1|13618.9|13616.1|101
1713982200000|2024-04-24 18:10:00|13620.9|13617.4|13621.3|13619.3|13621.3|13619.3|13619.9|13617.1|68
1713982500000|2024-04-24 18:15:00|13621.8|13619.8|13621.9|13619.9|13622.8|13620.1|13621.6|13619.2|77
1713982800000|2024-04-24 18:20:00|13622|13620|13621.3|13619.3|13622.8|13620|13620.7|13618.7|115
1713983100000|2024-04-24 18:25:00|13621.2|13619.2|13622|13618.5|13622.7|13619.5|13621|13617.9|111
1713983400000|2024-04-24 18:30:00|13622.1|13618.6|13624.5|13621|13624.9|13621.4|13622|13618.5|166
1713983700000|2024-04-24 18:35:00|13624.4|13620.9|13623.8|13620.3|13624.8|13621.9|13622.5|13619.4|134
1713984000000|2024-04-24 18:40:00|13623.7|13620.2|13621.8|13619.8|13624.1|13621.3|13621.7|13619|152
1713984300000|2024-04-24 18:45:00|13621.7|13619.7|13621.2|13619.2|13622.3|13620|13620.8|13617.8|92
1713984600000|2024-04-24 18:50:00|13621.1|13619.1|13620.9|13618.9|13622.4|13619.9|13620.7|13618.5|98
1713984900000|2024-04-24 18:55:00|13621|13619|13620.9|13618.9|13621.3|13619.3|13620.7|13618.7|115
1713985200000|2024-04-24 19:00:00|13621|13619|13620.8|13617.3|13622.1|13619|13620.5|13617|99
1713985500000|2024-04-24 19:05:00|13620.7|13617.2|13619.1|13615.6|13620.8|13617.3|13618.2|13615.4|55
1713985800000|2024-04-24 19:10:00|13619.2|13615.7|13616.7|13613.2|13619.3|13615.8|13616.1|13612.6|72
1713986100000|2024-04-24 19:15:00|13616.8|13613.3|13616.9|13613.4|13617.3|13614.3|13616.2|13613.2|108
1713986400000|2024-04-24 19:20:00|13617|13613.5|13616.8|13613.3|13617.6|13614.2|13616.2|13612.9|87
1713986700000|2024-04-24 19:25:00|13616.9|13613.4|13615.3|13611.8|13616.9|13613.4|13614.7|13611.2|153
1713987000000|2024-04-24 19:30:00|13615.4|13611.9|13616.7|13613.2|13616.7|13613.9|13615.4|13611.9|93
1713987300000|2024-04-24 19:35:00|13616.6|13613.1|13618.1|13614.6|13618.1|13614.8|13616.6|13613.1|77
1713987600000|2024-04-24 19:40:00|13618|13614.5|13618.3|13616.3|13619|13616.3|13616.6|13613.9|95
1713987900000|2024-04-24 19:45:00|13618.4|13616.4|13619.1|13615.6|13619.8|13616.5|13618.4|13615|120
1713988200000|2024-04-24 19:50:00|13619.5|13616|13618.6|13615.1|13619.6|13616.1|13618.4|13614.9|89
1713988500000|2024-04-24 19:55:00|13618.5|13615|13618.6|13615.1|13618.9|13615.4|13617.4|13613.9|59
1713988800000|2024-04-24 20:00:00|13617.9|13615.9|13619.8|13616.3|13620|13617.1|13617.9|13615.1|121
1713989100000|2024-04-24 20:05:00|13619.9|13616.4|13620.6|13617.1|13620.8|13617.5|13619.4|13616.3|39
1713989400000|2024-04-24 20:10:00|13620.7|13617.2|13620.7|13617.2|13620.8|13618|13619.9|13617|42
1713989700000|2024-04-24 20:15:00|13620.6|13617.1|13620.8|13617.3|13620.9|13617.4|13620.6|13617.1|65
1713990000000|2024-04-24 20:20:00|13620.9|13617.4|13621.7|13618.2|13621.8|13618.3|13620.8|13617.3|49
1713990300000|2024-04-24 20:25:00|13621.8|13618.3|13621|13617.5|13621.8|13618.3|13620.9|13617.4|35
1713990600000|2024-04-24 20:30:00|13620.9|13617.4|13621|13617.5|13621.1|13617.6|13620.3|13616.8|57
1713990900000|2024-04-24 20:35:00|13621.1|13617.6|13621|13617.5|13621.1|13617.6|13620.9|13617.4|26
1713991200000|2024-04-24 20:40:00|13620.9|13617.4|13621.9|13618.4|13621.9|13618.4|13620.9|13617.4|20
1713991500000|2024-04-24 20:45:00|13621.8|13618.3|13621.7|13618.2|13622|13618.5|13621.7|13618.2|15
1713991800000|2024-04-24 20:50:00|13621.8|13618.3|13622.2|13618.7|13622.3|13618.8|13621.8|13618.3|44
1713992100000|2024-04-24 20:55:00|13622.1|13618.6|13622.4|13618.5|13622.6|13618.9|13622.1|13618|78
1713992400000|2024-04-24 21:00:00|13623|13610.6|13622.7|13606.7|13624.5|13611.1|13622.7|13606.7|19
1713992700000|2024-04-24 21:05:00|13622.8|13606.8|13622.5|13606.7|13623|13607|13622.4|13606.7|27
1713993000000|2024-04-24 21:10:00|13622.7|13606.9|13622.2|13606.9|13623|13607.7|13621.4|13606.7|32
1713993300000|2024-04-24 21:15:00|13621.7|13607.2|13621.8|13607.5|13623.3|13608.1|13621.2|13606.6|42
1713993600000|2024-04-24 21:20:00|13621.9|13607.6|13622|13607.7|13622.7|13608.4|13620|13607.3|29
1713993900000|2024-04-24 21:25:00|13622.2|13607.9|13622.1|13607.4|13622.9|13608.5|13620.2|13606.6|42
1713994200000|2024-04-24 21:30:00|13621.6|13607.5|13622.7|13608|13623.1|13608|13620.7|13606.7|83
1713994500000|2024-04-24 21:35:00|13622.5|13607.9|13622.2|13610.4|13622.8|13610.4|13620.2|13607.9|126
1713994800000|2024-04-24 21:40:00|13622.3|13610.3|13623.5|13611.3|13623.7|13611.6|13622.2|13610.1|97
1713995100000|2024-04-24 21:45:00|13623.9|13610.9|13625|13611.2|13625.4|13611.3|13623.9|13610|78
1713995400000|2024-04-24 21:50:00|13624.8|13611.1|13624.4|13608.6|13624.9|13611.5|13624|13608.4|176
1713995700000|2024-04-24 21:55:00|13624.5|13608.7|13623.6|13609.7|13624.9|13610.8|13623|13608.4|327
1713996000000|2024-04-24 22:00:00|13624|13609.8|13623.2|13617.7|13624.8|13618.1|13620.1|13607.5|373
1713996300000|2024-04-24 22:05:00|13622.9|13618.2|13621.1|13617.6|13623|13619.2|13620.5|13616.4|210
1713996600000|2024-04-24 22:10:00|13621.2|13617.7|13621.9|13617.6|13623.9|13620.4|13621.2|13617.6|134
1713996900000|2024-04-24 22:15:00|13621.5|13618|13620.9|13616.8|13622.5|13618.9|13619.4|13615.5|168
1713997200000|2024-04-24 22:20:00|13620.7|13617.2|13620.6|13617.1|13622.2|13618.7|13620.3|13616.8|62
1713997500000|2024-04-24 22:25:00|13620.4|13616.9|13620.4|13616.9|13620.8|13617.3|13620.3|13616.8|30
1713997800000|2024-04-24 22:30:00|13620.5|13617|13620.6|13617.1|13620.8|13617.3|13620.3|13616.8|24
1713998100000|2024-04-24 22:35:00|13620.5|13617|13620.7|13617.2|13620.7|13617.2|13620.4|13616.9|28
1713998400000|2024-04-24 22:40:00|13620.8|13617.3|13619.4|13615.9|13620.8|13617.3|13618.9|13615.4|59
1713998700000|2024-04-24 22:45:00|13619.3|13615.8|13619.1|13615.6|13619.4|13615.9|13619|13615.5|30
1713999000000|2024-04-24 22:50:00|13619.2|13615.7|13619.1|13615.6|13619.3|13615.8|13619|13615.5|22
1713999300000|2024-04-24 22:55:00|13619|13615.5|13618.3|13614.8|13619.1|13615.6|13618.3|13614.8|33
1713999600000|2024-04-24 23:00:00|13618.2|13614.7|13620.1|13616.6|13620.1|13616.6|13618.2|13614.7|49
1713999900000|2024-04-24 23:05:00|13620|13616.5|13619.9|13617.9|13620.8|13617.9|13619.9|13616.5|32
1714000200000|2024-04-24 23:10:00|13620.6|13617.1|13620.4|13616.9|13620.8|13618|13619.9|13616.7|46
1714000500000|2024-04-24 23:15:00|13620.3|13616.8|13620.5|13617|13620.6|13617.1|13620.2|13616.7|34
1714000800000|2024-04-24 23:20:00|13620.6|13617.1|13620.4|13616.9|13620.6|13617.1|13620.2|13616.7|45
1714001100000|2024-04-24 23:25:00|13620.3|13616.8|13620.2|13616.7|13620.5|13617.7|13619.5|13616.7|40
1714001400000|2024-04-24 23:30:00|13620|13616.5|13619.4|13615.9|13620|13616.5|13619.2|13615.7|43
1714001700000|2024-04-24 23:35:00|13619.3|13615.8|13619.5|13616|13619.6|13616.8|13618.7|13615.8|22
1714002000000|2024-04-24 23:40:00|13619.6|13616.1|13619.7|13616.2|13619.9|13616.9|13618.8|13616|24
1714002300000|2024-04-24 23:45:00|13619.8|13616.3|13619.9|13616.4|13620|13617.3|13619.2|13616.2|42
1714002600000|2024-04-24 23:50:00|13619.8|13616.3|13619.9|13616.4|13620|13616.5|13619.6|13616.1|36
1714002900000|2024-04-24 23:55:00|13619.8|13616.3|13617.2|13613.7|13619.9|13616.4|13617.2|13613.7|45
1714003200000|2024-04-25 00:00:00|13617.1|13613.6|13616.4|13612.9|13617.9|13615.1|13615.1|13611.6|101
1714003500000|2024-04-25 00:05:00|13616.2|13612.7|13615.4|13611.9|13616.2|13612.7|13613.6|13610.9|71
1714003800000|2024-04-25 00:10:00|13615.5|13612|13614.8|13612.8|13616.3|13613.5|13614.6|13612|63
1714004100000|2024-04-25 00:15:00|13614.7|13612.7|13613.8|13611.8|13615.6|13612.8|13613.7|13611.3|67
1714004400000|2024-04-25 00:20:00|13613.7|13611.7|13614.8|13612.8|13614.9|13612.9|13613.7|13611.7|70
1714004700000|2024-04-25 00:25:00|13614.9|13612.9|13615|13613|13615.6|13613.6|13614.7|13612.7|53
1714005000000|2024-04-25 00:30:00|13614.9|13612.9|13616.3|13614.3|13617.4|13614.7|13614.6|13612.6|86
1714005300000|2024-04-25 00:35:00|13616.4|13614.4|13615.9|13613.9|13616.7|13614.7|13615.4|13613.4|68
1714005600000|2024-04-25 00:40:00|13615.8|13613.8|13617.2|13615.2|13617.7|13615.3|13615.3|13613.3|92
1714005900000|2024-04-25 00:45:00|13618|13614.5|13616.6|13614.6|13618.1|13616|13616.3|13613.6|122
1714006200000|2024-04-25 00:50:00|13616.5|13614.5|13616.1|13614.1|13618.3|13615.8|13616.1|13614|123
1714006500000|2024-04-25 00:55:00|13616.2|13614.2|13617.3|13615.3|13618.4|13615.7|13615.8|13613.2|152
1714006800000|2024-04-25 01:00:00|13617.2|13615.2|13619.2|13617.2|13619.5|13617.5|13616.6|13614.3|180
1714007100000|2024-04-25 01:05:00|13619.1|13617.1|13621.3|13619.3|13622.3|13619.6|13619|13616.4|111
1714007400000|2024-04-25 01:10:00|13621.4|13619.4|13622.8|13620.8|13622.9|13620.9|13620.9|13618.9|118
1714007700000|2024-04-25 01:15:00|13622.7|13620.7|13618.8|13615.3|13623|13621|13617.3|13614.9|164
1714008000000|2024-04-25 01:20:00|13618.9|13615.4|13614.3|13612.3|13618.9|13616.6|13613.5|13611.3|188
1714008300000|2024-04-25 01:25:00|13614.2|13612.2|13614.1|13612.1|13614.8|13612.8|13613.6|13611.6|101
1714008600000|2024-04-25 01:30:00|13614.3|13612.3|13614.7|13612.7|13616.1|13613.9|13613.4|13610.9|152
1714008900000|2024-04-25 01:35:00|13614.8|13612.8|13614.5|13612.5|13616.2|13614.2|13614.4|13612.1|168
1714009200000|2024-04-25 01:40:00|13614.6|13612.6|13614.8|13612.8|13615.7|13613.7|13613.9|13611.6|128
1714009500000|2024-04-25 01:45:00|13614.7|13612.7|13614.3|13612.3|13615.8|13613.8|13613.6|13611.6|120
1714009800000|2024-04-25 01:50:00|13615.1|13611.6|13613.4|13609.9|13615.1|13612.9|13612.4|13608.9|182
1714010100000|2024-04-25 01:55:00|13613.3|13609.8|13611.7|13609.7|13613.3|13609.8|13609.5|13607.1|200
1714010400000|2024-04-25 02:00:00|13612.4|13610.4|13608.2|13604.7|13614.2|13611.5|13607|13604.7|243
1714010700000|2024-04-25 02:05:00|13608.3|13604.8|13609.8|13607.8|13611.2|13608.6|13607.3|13604.8|180
1714011000000|2024-04-25 02:10:00|13610|13608|13610.8|13608.8|13611|13609|13609.5|13607.5|91
1714011300000|2024-04-25 02:15:00|13610.7|13608.7|13610.9|13608.9|13611.4|13609.4|13610.5|13608.5|121
1714011600000|2024-04-25 02:20:00|13610.8|13608.8|13611.6|13609.6|13611.8|13609.8|13610.8|13608.8|82
1714011900000|2024-04-25 02:25:00|13611.7|13609.7|13609.3|13607.3|13611.9|13609.9|13609.1|13606.3|138
1714012200000|2024-04-25 02:30:00|13609.2|13607.2|13608.5|13606.5|13609.4|13607.4|13607|13604.7|190
1714012500000|2024-04-25 02:35:00|13608.4|13606.4|13610.3|13608.3|13611.2|13608.5|13608.4|13606.4|118
1714012800000|2024-04-25 02:40:00|13610.2|13608.2|13610.5|13608.5|13611.2|13609.2|13610.1|13608.1|97
1714013100000|2024-04-25 02:45:00|13609.8|13607.8|13606.6|13604.6|13610.9|13608.2|13605.2|13603.2|171
1714013400000|2024-04-25 02:50:00|13606.7|13604.7|13608.1|13606.1|13608.4|13606.3|13606.5|13604.5|111
1714013700000|2024-04-25 02:55:00|13608|13606|13608.7|13606.7|13608.7|13606.7|13607.1|13605.1|109
1714014000000|2024-04-25 03:00:00|13608.6|13606.6|13608.6|13606.6|13609.4|13607.4|13607.9|13605.7|87
1714014300000|2024-04-25 03:05:00|13608.5|13606.5|13610|13606.5|13610|13607.1|13608.3|13605.6|127
1714014600000|2024-04-25 03:10:00|13609.9|13606.4|13612.1|13610.1|13612.5|13610.3|13609.9|13606.4|90
1714014900000|2024-04-25 03:15:00|13612|13610|13611.8|13609.8|13612.8|13610.2|13611.4|13608.7|114
1714015200000|2024-04-25 03:20:00|13611.7|13609.7|13612.3|13610.3|13612.7|13610.4|13611.7|13609|54
1714015500000|2024-04-25 03:25:00|13612.2|13610.2|13611.6|13609.6|13613.9|13611.9|13611.6|13608.9|107
1714015800000|2024-04-25 03:30:00|13611.7|13609.7|13611.5|13609.5|13612.9|13610.4|13611.5|13609|133
1714016100000|2024-04-25 03:35:00|13611.6|13609.6|13611.6|13609.6|13612.8|13610.8|13611.5|13609.5|121
1714016400000|2024-04-25 03:40:00|13612|13610|13611.7|13609.7|13612.8|13610.3|13611.5|13608.8|133
1714016700000|2024-04-25 03:45:00|13611.8|13609.8|13611.5|13609.5|13612.3|13610.3|13611.1|13609.1|89
1714017000000|2024-04-25 03:50:00|13611.6|13609.6|13611.4|13609.4|13612.7|13610.1|13611.3|13608.8|91
1714017300000|2024-04-25 03:55:00|13611.5|13609.5|13609.7|13607.7|13611.5|13609.5|13607.8|13605.8|132
1714017600000|2024-04-25 04:00:00|13609.8|13607.8|13610.3|13608.3|13610.6|13608.4|13609.5|13607|76
1714017900000|2024-04-25 04:05:00|13610.2|13608.2|13611.2|13609.2|13611.3|13609.3|13610|13608|66
1714018200000|2024-04-25 04:10:00|13611.1|13609.1|13610.9|13608.9|13611.2|13609.2|13610.7|13608.7|55
1714018500000|2024-04-25 04:15:00|13610.8|13608.8|13610.7|13608.7|13611.3|13609.3|13610.6|13608.6|67
1714018800000|2024-04-25 04:20:00|13610.6|13608.6|13608.9|13606.9|13610.7|13608.7|13608.7|13606.7|33
1714019100000|2024-04-25 04:25:00|13608.8|13606.8|13608.9|13606.9|13609.1|13607.1|13608.6|13606.6|39
1714019400000|2024-04-25 04:30:00|13609|13607|13609.3|13607.3|13609.6|13607.6|13609|13607|42
1714019700000|2024-04-25 04:35:00|13609.2|13607.2|13609.2|13607.2|13610.1|13607.4|13608.9|13606.5|48
1714020000000|2024-04-25 04:40:00|13609.1|13607.1|13608.8|13606.8|13609.3|13607.3|13608.7|13606.7|45
1714020300000|2024-04-25 04:45:00|13608.9|13606.9|13608.6|13606.6|13608.9|13606.9|13608.5|13606.5|27
1714020600000|2024-04-25 04:50:00|13608.5|13606.5|13608.5|13606.5|13608.7|13606.7|13608.5|13606.5|17
1714020900000|2024-04-25 04:55:00|13608.6|13606.6|13609.6|13607.6|13609.7|13607.7|13608.6|13606.6|55
1714021200000|2024-04-25 05:00:00|13609.7|13607.7|13611.2|13609.2|13611.2|13609.2|13609.4|13607.4|74
1714021500000|2024-04-25 05:05:00|13611.1|13609.1|13610.3|13608.3|13611.2|13609.2|13609.7|13607.7|63
1714021800000|2024-04-25 05:10:00|13610.4|13608.4|13609.6|13607.6|13610.4|13608.4|13609.5|13607.5|98
1714022100000|2024-04-25 05:15:00|13609.7|13607.7|13610.3|13608.3|13610.5|13608.5|13608.9|13606.9|99
1714022400000|2024-04-25 05:20:00|13610.4|13608.4|13612.2|13610.2|13613.1|13610.6|13610.2|13608.2|75
1714022700000|2024-04-25 05:25:00|13612.3|13610.3|13612.4|13610.4|13612.5|13610.5|13612.2|13610.2|38
1714023000000|2024-04-25 05:30:00|13612.3|13610.3|13611.3|13609.3|13612.3|13610.3|13611|13609|74
1714023300000|2024-04-25 05:35:00|13611.4|13609.4|13610.4|13608.4|13611.4|13609.4|13610.1|13608.1|87
1714023600000|2024-04-25 05:40:00|13610.5|13608.5|13609.2|13607.2|13611|13608.5|13609.1|13607.1|94
1714023900000|2024-04-25 05:45:00|13609.3|13607.3|13607.4|13605.4|13609.3|13607.3|13607.2|13604.6|134
1714024200000|2024-04-25 05:50:00|13607.5|13605.5|13605.5|13603.5|13607.6|13605.6|13605.4|13603.4|121
1714024500000|2024-04-25 05:55:00|13605.6|13603.6|13608.1|13604.6|13608.3|13605.6|13605.6|13603.6|171
1714024800000|2024-04-25 06:00:00|13608.2|13604.7|13608.1|13606.1|13609.2|13606.7|13607.5|13604.6|132
1714025100000|2024-04-25 06:05:00|13608|13606|13609|13605.5|13609.4|13606.7|13607.1|13605.1|128
1714025400000|2024-04-25 06:10:00|13608.9|13605.4|13607.4|13603.9|13609.2|13606.3|13605.4|13602.5|150
1714025700000|2024-04-25 06:15:00|13607.5|13604|13606.3|13604.3|13608.8|13605.8|13606.2|13603.4|141
1714026000000|2024-04-25 06:20:00|13606.2|13604.2|13603.6|13601.6|13607.1|13605.1|13603.2|13601.2|130
1714026300000|2024-04-25 06:25:00|13603.7|13601.7|13600.7|13598.7|13604.6|13602.6|13600.5|13598.5|174
1714026600000|2024-04-25 06:30:00|13600.6|13598.6|13600.2|13598.2|13603.1|13601.1|13599.8|13596.6|200
1714026900000|2024-04-25 06:35:00|13600.1|13598.1|13599.1|13597.1|13601.5|13598.9|13598.6|13596.6|137
1714027200000|2024-04-25 06:40:00|13598.9|13596.9|13600.9|13598.9|13601.5|13599.1|13597.7|13595.7|143
1714027500000|2024-04-25 06:45:00|13601|13599|13601|13599|13603.8|13601.1|13600.9|13598.9|148
1714027800000|2024-04-25 06:50:00|13601.1|13599.1|13600.9|13598.9|13601.3|13599.3|13599.2|13597.2|126
1714028100000|2024-04-25 06:55:00|13600.8|13598.8|13602.7|13600.7|13602.7|13600.7|13600.8|13598.8|127
1714028400000|2024-04-25 07:00:00|13602.8|13600.8|13602|13600|13602.9|13600.9|13601.5|13599.5|178
1714028700000|2024-04-25 07:05:00|13601.9|13599.9|13603.4|13601.4|13604.4|13602|13601.9|13599.9|187
1714029000000|2024-04-25 07:10:00|13603.5|13601.5|13604.2|13602.2|13605.6|13603.6|13603.3|13600.5|156
1714029300000|2024-04-25 07:15:00|13604.3|13602.3|13603.8|13601.8|13605.3|13603.3|13603.5|13601.5|124
1714029600000|2024-04-25 07:20:00|13603.7|13601.7|13606.8|13604.8|13607.3|13605.3|13603|13601|151
1714029900000|2024-04-25 07:25:00|13606.6|13604.6|13606.1|13604.1|13606.9|13604.9|13605|13603|147
1714030200000|2024-04-25 07:30:00|13606|13604|13602.8|13600.8|13606.1|13604.1|13602|13599.8|140
1714030500000|2024-04-25 07:35:00|13602.9|13600.9|13603.2|13601.2|13605.1|13602.6|13602.2|13599.6|180
1714030800000|2024-04-25 07:40:00|13603.1|13601.1|13603|13601|13604|13602|13602.8|13600.8|98
1714031100000|2024-04-25 07:45:00|13602.9|13600.9|13601.6|13599.6|13603.5|13601.5|13600.8|13598.8|130
1714031400000|2024-04-25 07:50:00|13601.4|13599.4|13600.3|13598.3|13601.5|13599.5|13599.9|13597.9|157
1714031700000|2024-04-25 07:55:00|13601|13597.5|13600.9|13598.9|13601|13599|13598.1|13595.6|190
1714032000000|2024-04-25 08:00:00|13600.7|13598.7|13600|13598|13603.1|13600.4|13599.4|13597.4|172
1714032300000|2024-04-25 08:05:00|13599.9|13597.9|13600.1|13598.1|13601.2|13598.5|13599.9|13597.5|79
1714032600000|2024-04-25 08:10:00|13600.2|13598.2|13601.1|13599.1|13601.1|13599.1|13598.7|13596.6|118
1714032900000|2024-04-25 08:15:00|13601.2|13599.2|13601.2|13599.2|13601.5|13599.5|13600.8|13598.8|65
1714033200000|2024-04-25 08:20:00|13601.3|13599.3|13601.5|13599.5|13601.9|13599.9|13601|13599|74
1714033500000|2024-04-25 08:25:00|13601.6|13599.6|13601.1|13599.1|13602.7|13599.9|13601.1|13598.4|90
1714033800000|2024-04-25 08:30:00|13601.2|13599.2|13596.4|13594.4|13601.3|13599.3|13596.4|13593.7|143
1714034100000|2024-04-25 08:35:00|13596.5|13594.5|13594.6|13592.6|13596.6|13594.6|13594.4|13592.4|101
1714034400000|2024-04-25 08:40:00|13594.7|13592.7|13595|13593|13596.4|13594.4|13594.6|13592.6|86
1714034700000|2024-04-25 08:45:00|13595.1|13593.1|13594|13592|13595.3|13593.3|13592.8|13590.8|110
1714035000000|2024-04-25 08:50:00|13594.2|13592.2|13594.2|13592.2|13594.9|13592.4|13593.6|13591.3|100
1714035300000|2024-04-25 08:55:00|13594.1|13592.1|13593.9|13591.9|13594.9|13592.8|13593.9|13591.3|122
1714035600000|2024-04-25 09:00:00|13594|13592|13593.4|13591.4|13594.4|13592.4|13592.7|13590.7|118
1714035900000|2024-04-25 09:05:00|13593.5|13591.5|13593.4|13591.4|13593.6|13591.6|13592.2|13590.2|91
1714036200000|2024-04-25 09:10:00|13593.7|13591.7|13593.2|13591.2|13593.7|13591.7|13592.7|13590.7|118
1714036500000|2024-04-25 09:15:00|13593.1|13591.1|13595.3|13593.3|13595.3|13593.3|13593|13591|103
1714036800000|2024-04-25 09:20:00|13595.4|13593.4|13597.2|13595.2|13597.4|13595.4|13595.3|13593.3|95
1714037100000|2024-04-25 09:25:00|13597.1|13595.1|13595.5|13593.5|13597.4|13595.4|13595|13593|122
1714037400000|2024-04-25 09:30:00|13595.4|13593.4|13594.4|13592.4|13596.6|13594.6|13594.2|13592.2|136
1714037700000|2024-04-25 09:35:00|13594.5|13592.5|13594.9|13592.9|13596.8|13594.8|13594.5|13592.5|128
1714038000000|2024-04-25 09:40:00|13595|13593|13593.3|13591.3|13595|13593|13593|13591|91
1714038300000|2024-04-25 09:45:00|13593.4|13591.4|13593.8|13591.8|13594.7|13592|13593.1|13590.7|134
1714038600000|2024-04-25 09:50:00|13593.9|13591.9|13595.2|13593.2|13595.9|13593.6|13593.9|13591.1|129
1714038900000|2024-04-25 09:55:00|13595.1|13593.1|13596|13592.5|13597.2|13594.7|13595.1|13592.5|93
1714039200000|2024-04-25 10:00:00|13595.9|13592.4|13596.2|13594.2|13597|13594.3|13594.6|13591.7|153
1714039500000|2024-04-25 10:05:00|13596.3|13594.3|13594.9|13592.9|13597.7|13595.7|13594.7|13592.7|128
1714039800000|2024-04-25 10:10:00|13594.8|13592.8|13594.4|13592.4|13595.2|13593.2|13593.8|13591.8|126
1714040100000|2024-04-25 10:15:00|13594.5|13592.5|13595.8|13593.8|13596|13594|13594.2|13592.2|122
1714040400000|2024-04-25 10:20:00|13595.7|13593.7|13596.5|13594.5|13596.5|13594.5|13595.3|13592.8|93
1714040700000|2024-04-25 10:25:00|13596.6|13594.6|13594.8|13592.8|13596.6|13594.6|13594.5|13592.5|78
1714041000000|2024-04-25 10:30:00|13594.7|13592.7|13594.4|13592.4|13594.8|13592.8|13594.1|13592.1|105
1714041300000|2024-04-25 10:35:00|13594.5|13592.5|13595.8|13593.8|13596|13594|13594.2|13592.2|118
1714041600000|2024-04-25 10:40:00|13595.9|13593.9|13596.8|13594.8|13596.8|13594.8|13594.6|13591.8|115
1714041900000|2024-04-25 10:45:00|13596.7|13594.7|13596.1|13594.1|13596.9|13594.9|13595.6|13593.6|69
1714042200000|2024-04-25 10:50:00|13596|13594|13596.5|13594.5|13596.7|13594.7|13594.9|13592.9|88
1714042500000|2024-04-25 10:55:00|13596.6|13594.6|13596.4|13594.4|13597.8|13595.8|13596.2|13594.2|117
1714042800000|2024-04-25 11:00:00|13596.5|13594.5|13598|13596|13599.3|13597.3|13596.5|13594.5|124
1714043100000|2024-04-25 11:05:00|13597.9|13595.9|13597|13595|13598.3|13596.3|13596.9|13594.9|90
1714043400000|2024-04-25 11:10:00|13597.2|13595.2|13597.4|13595.4|13597.5|13595.5|13596.4|13594.4|67
1714043700000|2024-04-25 11:15:00|13597.3|13595.3|13597|13595|13597.3|13595.3|13596.4|13594.4|97
1714044000000|2024-04-25 11:20:00|13596.9|13594.9|13594.2|13592.2|13597|13595|13594.1|13592.1|90
1714044300000|2024-04-25 11:25:00|13594.1|13592.1|13593.9|13591.9|13594.3|13592.3|13593.8|13591.8|66
1714044600000|2024-04-25 11:30:00|13593.8|13591.8|13596.3|13594.3|13596.3|13594.3|13593.8|13591.8|92
1714044900000|2024-04-25 11:35:00|13596.2|13594.2|13596|13594|13598.6|13596.6|13595.8|13593.8|117
1714045200000|2024-04-25 11:40:00|13595.9|13593.9|13597.9|13595.9|13598.1|13596.1|13595.8|13593.5|89
1714045500000|2024-04-25 11:45:00|13598|13596|13600.1|13598.1|13601.7|13598.5|13597.9|13595.9|141
1714045800000|2024-04-25 11:50:00|13600.2|13598.2|13600.5|13598.5|13601.1|13599.1|13600|13598|114
1714046100000|2024-04-25 11:55:00|13600.4|13598.4|13602.4|13598.9|13602.6|13599.7|13600.4|13598.4|80
1714046400000|2024-04-25 12:00:00|13602.5|13599|13600.9|13598.9|13602.5|13599.7|13600.7|13597.9|113
1714046700000|2024-04-25 12:05:00|13600.8|13598.8|13602.3|13600.3|13602.4|13600.4|13600.8|13597.9|95
1714047000000|2024-04-25 12:10:00|13602.4|13600.4|13604.1|13602.1|13604.1|13602.1|13602.4|13600.4|46
1714047300000|2024-04-25 12:15:00|13604|13602|13605.1|13603.1|13605.8|13603.8|13604|13602|88
1714047600000|2024-04-25 12:20:00|13605.2|13603.2|13605.4|13603.4|13605.9|13603.4|13603.7|13601.7|131
1714047900000|2024-04-25 12:25:00|13605.5|13603.5|13607.8|13602.4|13608|13604.5|13603.9|13601.2|130
1714048200000|2024-04-25 12:30:00|13607.9|13602.6|13615.7|13612.2|13621.5|13618|13592.2|13587.5|778
1714048500000|2024-04-25 12:35:00|13615.4|13611.9|13621.4|13619.4|13622|13619.8|13611.5|13608|590
1714048800000|2024-04-25 12:40:00|13622.2|13618.7|13621.7|13618.2|13622.7|13619.5|13618.5|13616|389
1714049100000|2024-04-25 12:45:00|13621.6|13618.1|13621.6|13619.6|13624.7|13622|13619.7|13616.3|360
1714049400000|2024-04-25 12:50:00|13621.3|13619.3|13622.6|13620.6|13624.2|13622.2|13618.9|13616.3|355
1714049700000|2024-04-25 12:55:00|13622.2|13620.2|13622.1|13618.6|13625.3|13622.7|13619.1|13616.3|387
1714050000000|2024-04-25 13:00:00|13621.8|13618.3|13621|13619|13623.7|13621.4|13616|13613.2|424
1714050300000|2024-04-25 13:05:00|13621.8|13619.8|13623.8|13621.8|13624.6|13622.6|13621.2|13618.6|320
1714050600000|2024-04-25 13:10:00|13623.7|13621.7|13627.9|13624.4|13628.7|13625.9|13623.7|13621.7|376
1714050900000|2024-04-25 13:15:00|13627.8|13624.3|13626.8|13623.3|13628.6|13625.7|13624.6|13621.6|318
1714051200000|2024-04-25 13:20:00|13626.6|13623.1|13622.2|13620.2|13627.5|13624.8|13621.7|13619.7|252
1714051500000|2024-04-25 13:25:00|13622.3|13620.3|13626.5|13623|13628.4|13624.9|13621.8|13619.8|243
1714051800000|2024-04-25 13:30:00|13626.6|13623.1|13627|13623.5|13628.5|13625|13625.4|13621.9|294
1714052100000|2024-04-25 13:35:00|13626.9|13623.4|13623.7|13620.2|13627|13623.5|13623.3|13620|300
1714052400000|2024-04-25 13:40:00|13623.8|13620.3|13617.7|13614.2|13625.4|13621.9|13617|13613.5|358
1714052700000|2024-04-25 13:45:00|13617.9|13614.4|13621.5|13619.5|13621.9|13619.9|13616.8|13614.3|278
1714053000000|2024-04-25 13:50:00|13621.6|13619.6|13624.4|13622.4|13625.1|13623.1|13620.1|13618.1|225
1714053300000|2024-04-25 13:55:00|13624.3|13622.3|13621.7|13618.2|13625.9|13623.1|13619.8|13616.3|187
1714053600000|2024-04-25 14:00:00|13621.6|13618.1|13623.4|13621.4|13626.1|13624.1|13620.2|13617.3|306
1714053900000|2024-04-25 14:05:00|13623.5|13621.5|13621.9|13619.9|13624.3|13622.3|13620.2|13617.6|265
1714054200000|2024-04-25 14:10:00|13621.8|13619.8|13613.3|13611.3|13622.1|13620.1|13612.8|13610.8|306
1714054500000|2024-04-25 14:15:00|13613.2|13611.2|13609.6|13606.1|13613.3|13611.3|13607.1|13603.7|325
1714054800000|2024-04-25 14:20:00|13609.7|13606.2|13608.2|13606.2|13612.1|13609.2|13607.4|13605.4|261
1714055100000|2024-04-25 14:25:00|13608.3|13606.3|13606.5|13604.5|13608.6|13606.6|13605.2|13602.7|249
1714055400000|2024-04-25 14:30:00|13606.4|13604.4|13607|13603.5|13607.8|13605.4|13603|13600.7|297
1714055700000|2024-04-25 14:35:00|13606.9|13603.4|13601.4|13597.9|13606.9|13603.4|13600.2|13597.8|288
1714056000000|2024-04-25 14:40:00|13601.3|13597.8|13604.7|13601.2|13609|13605.5|13600.7|13597.2|319
1714056300000|2024-04-25 14:45:00|13604.6|13601.1|13608|13604.5|13608.2|13604.7|13603.8|13600.3|224
1714056600000|2024-04-25 14:50:00|13607.9|13604.4|13612.7|13609.2|13612.8|13609.3|13606|13602.5|285
1714056900000|2024-04-25 14:55:00|13612.8|13609.3|13614.9|13611.4|13615.2|13611.7|13612.7|13609.2|326
1714057200000|2024-04-25 15:00:00|13615|13611.5|13612.2|13610.2|13616.3|13613.8|13609.5|13606|291
1714057500000|2024-04-25 15:05:00|13612.1|13610.1|13610.1|13608.1|13612.8|13610.8|13609.9|13607.3|216
1714057800000|2024-04-25 15:10:00|13610.2|13608.2|13609.8|13606.3|13610.8|13608.2|13608.5|13605.9|179
1714058100000|2024-04-25 15:15:00|13609.9|13606.4|13608.5|13605|13612.7|13609.2|13608.4|13604.9|254
1714058400000|2024-04-25 15:20:00|13608.4|13604.9|13609|13605.5|13611|13609|13607.7|13604.9|192
1714058700000|2024-04-25 15:25:00|13609.3|13605.8|13606.6|13603.1|13609.4|13606.8|13604.8|13602.6|169
1714059000000|2024-04-25 15:30:00|13605.4|13603.4|13604.9|13602.9|13606.1|13603.4|13603.9|13601|158
1714059300000|2024-04-25 15:35:00|13604.8|13602.8|13604.3|13600.8|13605.7|13603|13603.7|13600.8|134
1714059600000|2024-04-25 15:40:00|13604.4|13600.9|13604.2|13602.2|13605.2|13602.3|13603.9|13600.8|115
1714059900000|2024-04-25 15:45:00|13604.3|13602.3|13607.1|13605.1|13607.4|13605.4|13604.2|13602.2|119
1714060200000|2024-04-25 15:50:00|13607.3|13605.3|13605.9|13603.9|13607.4|13605.4|13605.5|13603.5|147
1714060500000|2024-04-25 15:55:00|13605.8|13603.8|13606.4|13602.9|13606.8|13604.6|13605.2|13602.7|169
1714060800000|2024-04-25 16:00:00|13606.3|13602.8|13607|13603.5|13608.6|13605.6|13606.1|13602.8|208
1714061100000|2024-04-25 16:05:00|13607.1|13603.6|13607|13603.5|13608.1|13605.4|13606|13603.4|173
1714061400000|2024-04-25 16:10:00|13606.9|13603.4|13608.1|13606.1|13609.6|13606.2|13605.6|13602.6|217
1714061700000|2024-04-25 16:15:00|13608|13606|13609|13605.5|13609.4|13606.4|13607.6|13605|140
1714062000000|2024-04-25 16:20:00|13609.1|13605.6|13608.1|13606.1|13610.1|13608.1|13607.9|13605.2|149
1714062300000|2024-04-25 16:25:00|13608|13606|13606.8|13604.8|13608.9|13606.2|13606.7|13604.7|158
1714062600000|2024-04-25 16:30:00|13606.7|13604.7|13607.6|13604.1|13607.7|13604.9|13606.5|13603.3|158
1714062900000|2024-04-25 16:35:00|13607.7|13604.2|13606.3|13602.8|13607.8|13605|13605.5|13602.3|158
1714063200000|2024-04-25 16:40:00|13606.4|13602.9|13602.4|13598.9|13606.6|13603.7|13602.3|13598.8|160
1714063500000|2024-04-25 16:45:00|13602.5|13599|13599.5|13596|13602.6|13599.1|13598.6|13595.1|169
1714063800000|2024-04-25 16:50:00|13599.6|13596.1|13599.9|13596.4|13600.9|13597.8|13599.1|13596|185
1714064100000|2024-04-25 16:55:00|13600|13596.5|13598.8|13595.3|13600.1|13596.8|13597.3|13593.8|190
1714064400000|2024-04-25 17:00:00|13598.9|13595.4|13595.6|13592.1|13599.4|13595.9|13594.4|13590.9|244
1714064700000|2024-04-25 17:05:00|13595.5|13592|13595.6|13592.1|13597.3|13593.8|13595.4|13591.9|238
1714065000000|2024-04-25 17:10:00|13595.7|13592.2|13597.1|13593.6|13598.5|13595|13595.6|13592.1|205
1714065300000|2024-04-25 17:15:00|13597|13593.5|13595.5|13592|13597.5|13594|13595.1|13591.6|165
1714065600000|2024-04-25 17:20:00|13595.4|13591.9|13595.7|13592.2|13595.9|13592.4|13594.7|13591.2|166
1714065900000|2024-04-25 17:25:00|13595.6|13592.1|13594.5|13591|13596.6|13593.1|13594.2|13590.7|164
1714066200000|2024-04-25 17:30:00|13594.6|13591.1|13594|13590.5|13595.7|13592.5|13592.8|13589.3|180
1714066500000|2024-04-25 17:35:00|13594.1|13590.6|13592.9|13589.4|13594.9|13591.4|13592.8|13589.3|170
1714066800000|2024-04-25 17:40:00|13592.8|13589.3|13594|13590.5|13594.7|13591.2|13592.8|13589.3|169
1714067100000|2024-04-25 17:45:00|13593.9|13590.4|13594.1|13592.1|13595.2|13592.2|13592.9|13590.3|121
1714067400000|2024-04-25 17:50:00|13594.2|13592.2|13594.9|13591.4|13595.6|13592.6|13594.1|13590.9|116
1714067700000|2024-04-25 17:55:00|13594.8|13591.3|13594.2|13592.2|13595.1|13592.2|13594|13590.7|190
1714068000000|2024-04-25 18:00:00|13594.1|13592.1|13597.2|13593.7|13597.3|13593.8|13594|13591.5|193
1714068300000|2024-04-25 18:05:00|13597.1|13593.6|13596.4|13592.9|13597.8|13594.3|13595.1|13592.4|138
1714068600000|2024-04-25 18:10:00|13596.5|13593|13597.1|13593.6|13597.5|13594|13596.5|13593|123
1714068900000|2024-04-25 18:15:00|13597.3|13593.8|13595.5|13593.5|13597.7|13594.2|13595.2|13592.3|139
1714069200000|2024-04-25 18:20:00|13595.4|13593.4|13596.7|13593.2|13596.8|13593.5|13594.2|13592.2|84
1714069500000|2024-04-25 18:25:00|13596.8|13593.3|13600.8|13597.3|13600.9|13597.4|13596.7|13593.2|143
1714069800000|2024-04-25 18:30:00|13600.9|13597.4|13598.9|13595.4|13601|13597.5|13598.1|13594.6|109
1714070100000|2024-04-25 18:35:00|13599|13595.5|13599.6|13596.1|13599.8|13597.1|13598.2|13595.4|126
1714070400000|2024-04-25 18:40:00|13599.7|13596.2|13599.6|13596.1|13601.4|13598.7|13598.8|13595.7|106
1714070700000|2024-04-25 18:45:00|13598.9|13596.9|13598.8|13595.3|13599.9|13597.1|13598.8|13595.3|187
1714071000000|2024-04-25 18:50:00|13598.9|13595.4|13598.6|13595.1|13598.9|13595.4|13597.8|13594.3|165
1714071300000|2024-04-25 18:55:00|13598.7|13595.2|13598.8|13595.3|13599.4|13596.1|13597.9|13594.4|131
1714071600000|2024-04-25 19:00:00|13598.9|13595.4|13596.3|13592.8|13598.9|13596.2|13596.3|13592.8|62
1714071900000|2024-04-25 19:05:00|13596.4|13592.9|13596.6|13593.1|13597|13593.5|13596.3|13592.8|40
1714072200000|2024-04-25 19:10:00|13596.5|13593|13595.5|13592|13596.6|13593.1|13595.4|13591.9|95
1714072500000|2024-04-25 19:15:00|13595.6|13592.1|13594.8|13591.3|13595.8|13592.3|13594.4|13590.9|103
1714072800000|2024-04-25 19:20:00|13594.9|13591.4|13592.9|13589.4|13595|13591.5|13592.6|13589.1|114
1714073100000|2024-04-25 19:25:00|13592.8|13589.3|13592.3|13588.8|13593.7|13590.2|13592.1|13588.6|86
1714073400000|2024-04-25 19:30:00|13592.2|13588.7|13594|13590.5|13594.1|13590.6|13592.2|13588.7|64
1714073700000|2024-04-25 19:35:00|13594.1|13590.6|13595.6|13592.1|13595.9|13592.4|13594|13590.5|68
1714074000000|2024-04-25 19:40:00|13595.7|13592.2|13596.5|13593|13596.8|13593.3|13595.6|13592.1|59
1714074300000|2024-04-25 19:45:00|13596.4|13592.9|13597.7|13594.2|13597.8|13594.3|13595.9|13592.4|103
1714074600000|2024-04-25 19:50:00|13597.8|13594.3|13598.3|13594.8|13598.7|13595.2|13597.7|13594.2|95
1714074900000|2024-04-25 19:55:00|13598.4|13594.9|13597|13593.5|13598.6|13595.1|13596.9|13593.4|72
1714075200000|2024-04-25 20:00:00|13596.9|13593.4|13595.3|13591.8|13597.2|13594.3|13595.3|13591.8|84
1714075500000|2024-04-25 20:05:00|13595.2|13591.7|13593.9|13590.4|13595.4|13591.9|13593.5|13590|92
1714075800000|2024-04-25 20:10:00|13594|13590.5|13593.7|13590.2|13594.1|13590.6|13593.6|13590.1|72
1714076100000|2024-04-25 20:15:00|13593.8|13590.3|13593.8|13590.3|13594|13590.5|13593.5|13590|105
1714076400000|2024-04-25 20:20:00|13593.9|13590.4|13593.9|13590.4|13593.9|13590.4|13593.7|13590.2|79
1714076700000|2024-04-25 20:25:00|13593.8|13590.3|13594|13590.5|13594|13590.5|13593.8|13590.3|23
1714077000000|2024-04-25 20:30:00|13593.9|13590.4|13594|13590.5|13594.2|13590.7|13593.9|13590.4|31
1714077300000|2024-04-25 20:35:00|13594.1|13590.6|13594.3|13590.8|13594.4|13590.9|13594|13590.5|28
1714077600000|2024-04-25 20:40:00|13594.2|13590.7|13594.2|13590.7|13594.3|13590.8|13594.1|13590.6|11
1714077900000|2024-04-25 20:45:00|13594.3|13590.8|13594.3|13590.8|13594.3|13590.8|13594.1|13590.6|13
1714078200000|2024-04-25 20:50:00|13594.4|13590.9|13594.1|13590.1|13594.6|13591.1|13593.4|13589.8|64
1714078500000|2024-04-25 20:55:00|13594.4|13589.5|13593.5|13589.1|13594.5|13590.7|13593|13588.8|117
1714078800000|2024-04-25 21:00:00|13594|13583.8|13602.7|13586.7|13604.2|13588.2|13593.9|13578.9|31
1714079100000|2024-04-25 21:05:00|13602.4|13586.4|13602.8|13586.8|13602.8|13586.8|13602.2|13586.2|8
1714079400000|2024-04-25 21:10:00|13602.7|13586.7|13602.8|13586.8|13602.8|13586.8|13602.7|13586.7|4
1714079700000|2024-04-25 21:15:00|13604.5|13588.5|13603.5|13587.5|13604.6|13588.6|13602.2|13586.2|48
1714080000000|2024-04-25 21:20:00|13603.6|13587.6|13603.6|13587.6|13603.6|13587.6|13602.3|13586.3|12
1714080300000|2024-04-25 21:25:00|13603.5|13587.5|13599.8|13585.4|13604.5|13588.5|13597.8|13581.8|82
1714080600000|2024-04-25 21:30:00|13600.2|13585.7|13597.8|13587.7|13600.2|13587.9|13597.6|13585.3|94
1714080900000|2024-04-25 21:35:00|13597.6|13587.6|13597.1|13587.5|13597.9|13587.9|13597.1|13587.2|92
1714081200000|2024-04-25 21:40:00|13597.4|13587.6|13603.8|13587.8|13604.1|13588.1|13596.9|13583.5|82
1714081500000|2024-04-25 21:45:00|13603.9|13587.9|13604.2|13588.2|13604.8|13588.8|13603.8|13587.8|57
1714081800000|2024-04-25 21:50:00|13604.1|13588.1|13603.2|13587.2|13604.3|13588.3|13602.5|13586.5|75
1714082100000|2024-04-25 21:55:00|13602.6|13586.6|13601.3|13585.3|13604.4|13588.4|13600|13584|393
1714082400000|2024-04-25 22:00:00|13601.5|13585.5|13595.6|13586.2|13603.7|13587.7|13594.1|13581.8|321
1714082700000|2024-04-25 22:05:00|13595.8|13584.9|13596.3|13587.4|13596.7|13587.6|13595.4|13584.9|118
1714083000000|2024-04-25 22:10:00|13596.4|13586.9|13596|13585.9|13597.4|13587.4|13595.6|13585.5|125
1714083300000|2024-04-25 22:15:00|13595.9|13586.5|13592.8|13588.9|13595.9|13589.6|13592.5|13586.5|129
1714083600000|2024-04-25 22:20:00|13592.9|13589|13592.3|13588.8|13593.7|13589.3|13591.9|13587.4|102
1714083900000|2024-04-25 22:25:00|13592.2|13588.7|13592.3|13588.8|13592.7|13589.2|13591.9|13588.4|54
1714084200000|2024-04-25 22:30:00|13592.4|13588.9|13593.4|13589.9|13594.4|13590.9|13592.3|13588.5|86
1714084500000|2024-04-25 22:35:00|13593.5|13590|13594.5|13591|13595|13591.2|13593.4|13589.9|70
1714084800000|2024-04-25 22:40:00|13594.4|13590.9|13594.1|13590.6|13594.5|13591|13594.1|13590.6|39
1714085100000|2024-04-25 22:45:00|13593.9|13590.4|13592.1|13588.6|13594.2|13590.7|13590.3|13586.8|92
1714085400000|2024-04-25 22:50:00|13592|13588.5|13591.9|13588.4|13592.3|13588.8|13591.8|13588.3|39
1714085700000|2024-04-25 22:55:00|13592|13588.5|13591.4|13587.9|13592.3|13588.8|13591.2|13587.7|46
1714086000000|2024-04-25 23:00:00|13591.5|13588|13591.1|13587.6|13591.7|13588.2|13591|13587.5|46
1714086300000|2024-04-25 23:05:00|13591.2|13587.7|13590.1|13586.6|13592.2|13588.7|13589.9|13586.4|65
1714086600000|2024-04-25 23:10:00|13590.2|13586.7|13590.2|13586.7|13590.4|13586.9|13590.1|13586.6|62
1714086900000|2024-04-25 23:15:00|13590.3|13586.8|13590.2|13586.7|13590.5|13587|13590.1|13586.6|48
1714087200000|2024-04-25 23:20:00|13590.3|13586.8|13590.1|13586.6|13591.5|13588|13590.1|13586.6|90
1714087500000|2024-04-25 23:25:00|13590.2|13586.7|13589.9|13586.4|13590.2|13586.7|13589.4|13585.9|67
1714087800000|2024-04-25 23:30:00|13589.8|13586.3|13590.8|13587.3|13591.1|13587.6|13589.6|13586.1|110
1714088100000|2024-04-25 23:35:00|13590.9|13587.4|13591|13587.5|13591.1|13587.6|13590.7|13587.2|78
1714088400000|2024-04-25 23:40:00|13591.1|13587.6|13592.6|13589.1|13592.6|13589.1|13590.8|13587.3|80
1714088700000|2024-04-25 23:45:00|13592.5|13589|13592.6|13589.1|13593|13589.5|13592.5|13589|71
1714089000000|2024-04-25 23:50:00|13592.7|13589.2|13593|13589.5|13593|13589.5|13592.3|13588.8|74
1714089300000|2024-04-25 23:55:00|13593.1|13589.6|13593.5|13590|13593.7|13590.2|13592.8|13589.3|82
1714089600000|2024-04-26 00:00:00|13593.6|13590.1|13595.3|13591.8|13596|13592.5|13593.4|13589.9|168
1714089900000|2024-04-26 00:05:00|13595.4|13591.9|13596.2|13592.7|13597.2|13594.3|13595.4|13591.9|134
1714090200000|2024-04-26 00:10:00|13596.3|13592.8|13595.4|13591.9|13596.8|13594|13595.3|13591.8|151
1714090500000|2024-04-26 00:15:00|13595.5|13592|13594.5|13591|13596.1|13593.2|13594.3|13590.8|126
1714090800000|2024-04-26 00:20:00|13594.4|13590.9|13595.4|13593.4|13596.4|13593.5|13593.5|13590.8|126
1714091100000|2024-04-26 00:25:00|13595.3|13593.3|13595.3|13593.3|13595.5|13593.5|13594.7|13592.7|88
1714091400000|2024-04-26 00:30:00|13595.2|13593.2|13596.3|13594.3|13597.1|13594.4|13595.2|13592.5|103
1714091700000|2024-04-26 00:35:00|13596.2|13594.2|13596.2|13594.2|13597.1|13594.4|13596|13593|82
1714092000000|2024-04-26 00:40:00|13596.3|13594.3|13596.4|13594.4|13597.5|13595|13596.3|13593.8|100
1714092300000|2024-04-26 00:45:00|13596.3|13594.3|13596.1|13592.6|13596.7|13594.3|13595.2|13592.4|91
1714092600000|2024-04-26 00:50:00|13596|13592.5|13595.9|13592.4|13596.4|13593.8|13594.1|13591.3|146
1714092900000|2024-04-26 00:55:00|13595.4|13591.9|13595.6|13592.1|13595.8|13592.3|13594.1|13590.6|126
1714093200000|2024-04-26 01:00:00|13595.7|13592.2|13599.3|13595.8|13599.9|13596.4|13595.6|13592.1|187
1714093500000|2024-04-26 01:05:00|13599.4|13595.9|13597.3|13593.8|13600.4|13597.1|13596.5|13593.7|105
1714093800000|2024-04-26 01:10:00|13597.2|13593.7|13598.8|13596.8|13599.7|13597.5|13596.7|13593.7|90
1714094100000|2024-04-26 01:15:00|13598.7|13596.7|13596.9|13594.9|13598.8|13596.8|13596.5|13594.5|101
1714094400000|2024-04-26 01:20:00|13597|13595|13600.1|13598.1|13601|13598.3|13596.9|13594.9|134
1714094700000|2024-04-26 01:25:00|13600.2|13598.2|13599.6|13596.1|13600.2|13598.2|13597.8|13594.9|107
1714095000000|2024-04-26 01:30:00|13598.5|13596.5|13595.8|13593.8|13598.5|13596.5|13595.7|13593.7|109
1714095300000|2024-04-26 01:35:00|13595.9|13593.9|13595.4|13593.4|13596|13594|13594.3|13592.3|134
1714095600000|2024-04-26 01:40:00|13595.5|13593.5|13595.1|13593.1|13596.5|13594.5|13595|13593|82
1714095900000|2024-04-26 01:45:00|13595.2|13593.2|13597.1|13595.1|13597.9|13595.5|13595|13592.1|116
1714096200000|2024-04-26 01:50:00|13597.2|13595.2|13596.8|13594.8|13598.5|13596.5|13596.8|13594.3|78
1714096500000|2024-04-26 01:55:00|13596.9|13594.9|13599.2|13597.2|13599.6|13597.6|13596.8|13594.8|81
1714096800000|2024-04-26 02:00:00|13599.1|13597.1|13598|13596|13599.2|13597.2|13597.8|13595.8|92
1714097100000|2024-04-26 02:05:00|13598.1|13596.1|13598.8|13596.8|13598.8|13596.8|13598.1|13596.1|52
1714097400000|2024-04-26 02:10:00|13598.9|13596.9|13598.9|13596.9|13599.1|13597.1|13598.7|13596.7|61
1714097700000|2024-04-26 02:15:00|13599|13597|13600.4|13598.4|13600.5|13598.5|13598.4|13596.4|77
1714098000000|2024-04-26 02:20:00|13600.5|13598.5|13599.9|13597.9|13601.7|13599|13599.6|13597.6|77
1714098300000|2024-04-26 02:25:00|13600|13598|13600.9|13598.9|13601.4|13599.4|13600|13598|65
1714098600000|2024-04-26 02:30:00|13600.8|13598.8|13601.8|13598.3|13602.4|13599.7|13600.6|13598.2|99
1714098900000|2024-04-26 02:35:00|13601.9|13598.4|13601.8|13598.3|13602.6|13599.1|13601.5|13598|141
1714099200000|2024-04-26 02:40:00|13601.9|13598.4|13606.3|13602.8|13606.7|13603.2|13601.4|13597.9|153
1714099500000|2024-04-26 02:45:00|13606.4|13602.9|13607.5|13604|13608.5|13605|13605.8|13602.3|189
1714099800000|2024-04-26 02:50:00|13607.4|13603.9|13605.4|13601.9|13607.7|13604.2|13605.2|13601.7|136
1714100100000|2024-04-26 02:55:00|13605.5|13602|13604.6|13601.1|13606.9|13603.4|13604.3|13600.8|140
1714100400000|2024-04-26 03:00:00|13604.7|13601.2|13603.9|13600.4|13605.3|13601.8|13603.8|13600.3|134
1714100700000|2024-04-26 03:05:00|13604|13600.5|13603.2|13599.7|13604.1|13600.6|13602.8|13599.3|108
1714101000000|2024-04-26 03:10:00|13603.3|13599.8|13602.5|13599|13604.7|13601.2|13602.2|13598.7|111
1714101300000|2024-04-26 03:15:00|13602.4|13598.9|13600.6|13597.1|13602.9|13599.4|13600.2|13596.7|95
1714101600000|2024-04-26 03:20:00|13600.7|13597.2|13603.6|13600.1|13604|13600.5|13599.6|13596.1|227
1714101900000|2024-04-26 03:25:00|13603.7|13600.2|13605.3|13601.8|13605.8|13602.3|13603.5|13600|248
1714102200000|2024-04-26 03:30:00|13605.4|13601.9|13608.8|13605.3|13610.1|13606.6|13605.2|13601.7|251
1714102500000|2024-04-26 03:35:00|13608.7|13605.2|13611.1|13609.1|13612.1|13609.4|13608.1|13604.6|158
1714102800000|2024-04-26 03:40:00|13611.2|13609.2|13611.4|13609.4|13612.8|13610.1|13610.9|13608.2|100
1714103100000|2024-04-26 03:45:00|13612.1|13608.6|13609.7|13607.7|13612.8|13609.8|13609.1|13607.1|101
1714103400000|2024-04-26 03:50:00|13609.6|13607.6|13608.1|13606.1|13609.9|13607.9|13607|13605|95
1714103700000|2024-04-26 03:55:00|13608.2|13606.2|13605.9|13603.9|13608.2|13606.2|13605.4|13603.4|113
1714104000000|2024-04-26 04:00:00|13606|13604|13607.2|13605.2|13607.4|13605.4|13605.9|13603.9|71
1714104300000|2024-04-26 04:05:00|13607.1|13605.1|13606.8|13604.8|13608.2|13606.2|13606.7|13604.7|63
1714104600000|2024-04-26 04:10:00|13606.9|13604.9|13606.9|13604.9|13607.2|13605.2|13606.6|13604.6|37
1714104900000|2024-04-26 04:15:00|13606.8|13604.8|13607.2|13605.2|13607.5|13605.5|13606.8|13604.8|46
1714105200000|2024-04-26 04:20:00|13607.1|13605.1|13607.9|13605.9|13608.1|13606.1|13606.9|13604.9|47
1714105500000|2024-04-26 04:25:00|13608|13606|13607.8|13605.8|13608|13606|13607.7|13605.7|39
1714105800000|2024-04-26 04:30:00|13607.9|13605.9|13607.8|13605.8|13608|13606|13607.8|13605.8|54
1714106100000|2024-04-26 04:35:00|13607.9|13605.9|13607.1|13605.1|13608.2|13606|13605.9|13603.9|63
1714106400000|2024-04-26 04:40:00|13607|13605|13606|13604|13607.2|13605.2|13606|13604|45
1714106700000|2024-04-26 04:45:00|13605.9|13603.9|13605.9|13603.9|13606.4|13604.4|13604.8|13602.8|60
1714107000000|2024-04-26 04:50:00|13606|13604|13605.9|13603.9|13606.4|13604.4|13605.7|13603.7|85
1714107300000|2024-04-26 04:55:00|13606|13604|13606.4|13604.4|13606.8|13604.6|13605.7|13603|86
1714107600000|2024-04-26 05:00:00|13606.3|13604.3|13607|13605|13608.6|13606|13606.3|13603.7|72
1714107900000|2024-04-26 05:05:00|13606.9|13604.9|13607|13605|13607.2|13605.2|13606.8|13604.8|59
1714108200000|2024-04-26 05:10:00|13607.1|13605.1|13605|13601.5|13607.1|13605.1|13604.2|13601.4|73
1714108500000|2024-04-26 05:15:00|13604.9|13601.4|13605.1|13603.1|13606|13603.2|13604.9|13601.4|51
1714108800000|2024-04-26 05:20:00|13605|13603|13604.3|13600.8|13606.1|13603.3|13604|13600.8|63
1714109100000|2024-04-26 05:25:00|13604.2|13600.7|13604.8|13601.3|13605.1|13601.6|13602.4|13599.6|78
1714109400000|2024-04-26 05:30:00|13604.7|13601.2|13605.8|13602.3|13606.4|13603.3|13603.9|13601.2|110
1714109700000|2024-04-26 05:35:00|13605.7|13602.2|13606.9|13603.4|13607.5|13604.3|13605|13601.5|98
1714110000000|2024-04-26 05:40:00|13607|13603.5|13608.3|13604.8|13610.1|13606.6|13606.2|13603.3|106
1714110300000|2024-04-26 05:45:00|13608.2|13604.7|13601.8|13598.3|13608.3|13604.8|13600.8|13598.3|166
1714110600000|2024-04-26 05:50:00|13601.7|13598.2|13604.3|13602.3|13605.2|13602.5|13601.7|13598.2|133
1714110900000|2024-04-26 05:55:00|13604.4|13602.4|13607.3|13603.8|13608.2|13605.5|13604.4|13602.4|148
1714111200000|2024-04-26 06:00:00|13607.2|13603.7|13603.2|13601.2|13607.3|13603.8|13602.9|13600.9|148
1714111500000|2024-04-26 06:05:00|13603.3|13601.3|13602.8|13600.8|13603.8|13601.8|13601.8|13599.4|141
1714111800000|2024-04-26 06:10:00|13602.9|13600.9|13598|13596|13603.4|13601.4|13597.8|13595.8|124
1714112100000|2024-04-26 06:15:00|13598.1|13596.1|13599.8|13596.3|13600.2|13597.4|13596.9|13594.9|134
1714112400000|2024-04-26 06:20:00|13599.4|13597.4|13598|13594.5|13600.5|13597.8|13596|13594|177
1714112700000|2024-04-26 06:25:00|13598.1|13594.6|13600.7|13598.7|13601.8|13599.6|13598|13594.5|201
1714113000000|2024-04-26 06:30:00|13600.6|13598.6|13599.8|13597.8|13601.2|13599.2|13599.3|13597.3|135
1714113300000|2024-04-26 06:35:00|13599.9|13597.9|13599.3|13597.3|13600|13598|13597.7|13595.7|140
1714113600000|2024-04-26 06:40:00|13599.4|13597.4|13596.1|13594.1|13601.1|13599.1|13595.6|13593.6|167
1714113900000|2024-04-26 06:45:00|13596|13594|13597.2|13595.2|13598.1|13595.5|13596|13594|148
1714114200000|2024-04-26 06:50:00|13597.3|13595.3|13596.3|13594.3|13597.5|13595.5|13594.4|13592.4|170
1714114500000|2024-04-26 06:55:00|13596.2|13594.2|13600.9|13598.9|13602.1|13599.5|13596|13594|199
1714114800000|2024-04-26 07:00:00|13600.8|13598.8|13604.2|13600.7|13605.8|13602.5|13600.7|13597.5|294
1714115100000|2024-04-26 07:05:00|13604.1|13600.6|13608.2|13606.2|13608.8|13606.3|13603.4|13600.5|240
1714115400000|2024-04-26 07:10:00|13608.3|13606.3|13607.2|13605.2|13611.7|13609.6|13606.6|13604.6|216
1714115700000|2024-04-26 07:15:00|13607.3|13605.3|13606.1|13604.1|13609.3|13606.8|13605.6|13603|221
1714116000000|2024-04-26 07:20:00|13606.2|13604.2|13610.1|13608.1|13611.1|13608.2|13605.9|13603.3|196
1714116300000|2024-04-26 07:25:00|13610|13608|13610.1|13608.1|13611.7|13609.5|13609|13606.1|239
1714116600000|2024-04-26 07:30:00|13610.2|13608.2|13608.7|13606.7|13610.3|13608.3|13607.1|13605.1|170
1714116900000|2024-04-26 07:35:00|13608.8|13606.8|13607.1|13605.1|13610.1|13607.9|13607.1|13605.1|184
1714117200000|2024-04-26 07:40:00|13607|13605|13607.7|13605.7|13608.2|13606|13606.4|13604|162
1714117500000|2024-04-26 07:45:00|13607.8|13605.8|13606|13604|13610.3|13608.3|13605.6|13603.6|215
1714117800000|2024-04-26 07:50:00|13606.1|13604.1|13601.8|13599.8|13606.3|13604.3|13601.8|13599.8|187
1714118100000|2024-04-26 07:55:00|13602|13600|13604.8|13602.8|13605.6|13603.2|13601.4|13599.4|140
1714118400000|2024-04-26 08:00:00|13604.9|13602.9|13593.9|13590.4|13605.4|13603.4|13579.6|13576.1|630
1714118700000|2024-04-26 08:05:00|13594|13590.5|13595.3|13591.8|13597.9|13594.4|13592.8|13589.3|298
1714119000000|2024-04-26 08:10:00|13595.6|13592.1|13594.5|13591|13597.4|13593.9|13593.9|13590.4|200
1714119300000|2024-04-26 08:15:00|13594.6|13591.1|13596|13592.5|13597.1|13593.6|13593.7|13590.2|281
1714119600000|2024-04-26 08:20:00|13596.1|13592.6|13597.2|13593.7|13600.6|13597.1|13595.9|13592.4|270
1714119900000|2024-04-26 08:25:00|13597.3|13593.8|13595.5|13592|13598.3|13594.8|13595.1|13591.6|270
1714120200000|2024-04-26 08:30:00|13595.6|13592.1|13597.2|13593.7|13598.2|13594.7|13594.7|13591.2|240
1714120500000|2024-04-26 08:35:00|13597.1|13593.6|13598.5|13595|13600.2|13596.7|13597.1|13593.6|133
1714120800000|2024-04-26 08:40:00|13598.4|13594.9|13598.3|13596.3|13599.1|13596.5|13595.9|13592.4|189
1714121100000|2024-04-26 08:45:00|13598.2|13596.2|13594.1|13592.1|13598.9|13596.9|13593.6|13591.6|164
1714121400000|2024-04-26 08:50:00|13594|13592|13595|13593|13598.4|13595.8|13594|13592|229
1714121700000|2024-04-26 08:55:00|13595.1|13593.1|13597.4|13595.4|13598.2|13596.2|13595.1|13593.1|117
1714122000000|2024-04-26 09:00:00|13597.5|13595.5|13599.1|13597.1|13599.8|13597.8|13597.5|13594.9|188
1714122300000|2024-04-26 09:05:00|13599.2|13597.2|13601.5|13599.5|13602.9|13600.9|13599.2|13597.2|215
1714122600000|2024-04-26 09:10:00|13601.6|13599.6|13602.5|13600.5|13603.8|13601.8|13601.1|13599.1|183
1714122900000|2024-04-26 09:15:00|13602.6|13600.6|13604|13602|13604.9|13602.9|13601.8|13599.8|150
1714123200000|2024-04-26 09:20:00|13604.1|13602.1|13605.1|13603.1|13605.5|13603.5|13603.2|13600.5|136
1714123500000|2024-04-26 09:25:00|13605.2|13603.2|13605.1|13603.1|13607.5|13605.1|13604.7|13602.7|177
1714123800000|2024-04-26 09:30:00|13605.2|13603.2|13606.7|13604.7|13606.9|13604.9|13605|13603|134
1714124100000|2024-04-26 09:35:00|13606.8|13604.8|13606.7|13604.7|13608|13606|13606.5|13604.3|133
1714124400000|2024-04-26 09:40:00|13606.8|13604.8|13606.7|13604.7|13608.2|13606.2|13606.7|13604.7|114
1714124700000|2024-04-26 09:45:00|13606.6|13604.6|13606.6|13604.6|13606.8|13604.8|13605.3|13603.3|82
1714125000000|2024-04-26 09:50:00|13606.5|13604.5|13605.6|13603.6|13606.7|13604.7|13605.6|13603.6|72
1714125300000|2024-04-26 09:55:00|13605.7|13603.7|13606.8|13604.8|13606.8|13604.8|13605.6|13603.6|89
1714125600000|2024-04-26 10:00:00|13606.7|13604.7|13608.3|13606.3|13608.3|13606.3|13606.4|13604.4|102
1714125900000|2024-04-26 10:05:00|13608.4|13606.4|13608.8|13606.8|13610.3|13607.4|13608.3|13605.6|128
1714126200000|2024-04-26 10:10:00|13608.9|13606.9|13610.1|13608.1|13610.7|13608.7|13608.9|13606.9|94
1714126500000|2024-04-26 10:15:00|13610.2|13608.2|13608.8|13606.8|13610.5|13608.5|13607.4|13605.4|134
1714126800000|2024-04-26 10:20:00|13608.7|13606.7|13610.6|13608.6|13610.7|13608.7|13608.6|13606.6|99
1714127100000|2024-04-26 10:25:00|13610.7|13608.7|13610.7|13608.7|13611.6|13609.6|13610.1|13607.5|122
1714127400000|2024-04-26 10:30:00|13610.9|13608.9|13613.1|13611.1|13613.7|13611.7|13610.9|13608.9|134
1714127700000|2024-04-26 10:35:00|13613.2|13611.2|13609.7|13607.7|13613.7|13611.7|13609.2|13606.4|135
1714128000000|2024-04-26 10:40:00|13609.8|13607.8|13611.2|13609.2|13611.8|13609.8|13609.6|13607.6|114
1714128300000|2024-04-26 10:45:00|13611.1|13609.1|13610.7|13608.7|13611.1|13609.1|13609|13607|127
1714128600000|2024-04-26 10:50:00|13610.6|13608.6|13608|13606|13610.6|13608.6|13608|13606|121
1714128900000|2024-04-26 10:55:00|13607.9|13605.9|13610.2|13608.2|13610.9|13608.9|13607.8|13605.8|156
1714129200000|2024-04-26 11:00:00|13610.6|13608.6|13611.1|13609.1|13611.8|13609.8|13610|13608|133
1714129500000|2024-04-26 11:05:00|13611.2|13609.2|13610.8|13608.8|13611.8|13609.8|13610.4|13608.4|87
1714129800000|2024-04-26 11:10:00|13610.7|13608.7|13610.5|13608.5|13611.1|13609.1|13609.8|13607.8|86
1714130100000|2024-04-26 11:15:00|13610.6|13608.6|13608.9|13606.9|13610.9|13608.9|13606.6|13603.3|213
1714130400000|2024-04-26 11:20:00|13609|13607|13609.9|13607.9|13610.2|13608.2|13608.2|13606.2|125
1714130700000|2024-04-26 11:25:00|13610|13608|13610.1|13608.1|13610.2|13608.2|13608.5|13606.5|120
1714131000000|2024-04-26 11:30:00|13610.3|13608.3|13609.7|13607.7|13611.1|13609.1|13609.3|13607.3|94
1714131300000|2024-04-26 11:35:00|13609.6|13607.6|13612.7|13610.7|13612.8|13610.8|13609.3|13607.3|108
1714131600000|2024-04-26 11:40:00|13612.9|13610.9|13611.3|13609.3|13613.5|13611.5|13611.2|13609.2|95
1714131900000|2024-04-26 11:45:00|13611.4|13609.4|13613.6|13611.6|13613.7|13611.7|13611.4|13609.4|93
1714132200000|2024-04-26 11:50:00|13613.7|13611.7|13614.7|13612.7|13614.8|13612.8|13613.6|13611.6|76
1714132500000|2024-04-26 11:55:00|13614.8|13612.8|13615.5|13612|13615.8|13613.8|13613.3|13611.3|102
1714132800000|2024-04-26 12:00:00|13615.6|13612.1|13615.2|13613.2|13617.2|13613.7|13614.3|13610.9|175
1714133100000|2024-04-26 12:05:00|13615.1|13613.1|13615.8|13613.8|13616.9|13614.3|13615.1|13612.4|132
1714133400000|2024-04-26 12:10:00|13616.5|13613|13616.1|13612.6|13617.4|13613.9|13615.3|13612.5|169
1714133700000|2024-04-26 12:15:00|13616|13612.5|13617.6|13614.1|13618.5|13615.4|13616|13612.5|130
1714134000000|2024-04-26 12:20:00|13617.5|13614|13617.2|13613.7|13619.4|13615.9|13616.6|13613.6|191
1714134300000|2024-04-26 12:25:00|13617.1|13613.6|13618.6|13615.7|13619.5|13616.5|13614.1|13611.2|228
1714134600000|2024-04-26 12:30:00|13619.1|13615.6|13614.8|13611.3|13624.7|13618.8|13606.4|13598.2|681
1714134900000|2024-04-26 12:35:00|13614.7|13611.2|13606.2|13604.2|13616.9|13613.4|13605.7|13602.4|492
1714135200000|2024-04-26 12:40:00|13606.1|13604.1|13609.4|13607.4|13613.8|13611|13606.1|13604.1|363
1714135500000|2024-04-26 12:45:00|13609.3|13607.3|13618|13616|13619.5|13617.4|13609.3|13606.6|352
1714135800000|2024-04-26 12:50:00|13617.9|13615.9|13616.8|13614.8|13619.2|13617.2|13614.6|13612.6|328
1714136100000|2024-04-26 12:55:00|13616.5|13614.5|13612.3|13610.3|13616.5|13614.5|13612.1|13609.3|276
1714136400000|2024-04-26 13:00:00|13612.2|13610.2|13610.7|13608.7|13612.2|13610.2|13607.1|13605.1|296
1714136700000|2024-04-26 13:05:00|13610.4|13608.4|13608.9|13606.9|13613.7|13611.3|13608.9|13606.9|282
1714137000000|2024-04-26 13:10:00|13608.8|13606.8|13612.5|13610.5|13613.3|13611.3|13607.2|13605.2|227
1714137300000|2024-04-26 13:15:00|13612.4|13610.4|13613.9|13611.9|13614.2|13612.2|13611.2|13609.2|214
1714137600000|2024-04-26 13:20:00|13613.8|13611.8|13615.2|13613.2|13615.9|13613.9|13613.2|13611.2|215
1714137900000|2024-04-26 13:25:00|13615.1|13613.1|13616.1|13612.6|13616.8|13614.1|13611.8|13609.5|239
1714138200000|2024-04-26 13:30:00|13616|13612.5|13611.9|13609.9|13616.7|13613.2|13609.8|13607.8|317
1714138500000|2024-04-26 13:35:00|13612|13610|13609|13607|13614.1|13612.1|13608.2|13606.2|248
1714138800000|2024-04-26 13:40:00|13608.9|13606.9|13610.1|13608.1|13614.1|13610.6|13608.9|13606.9|268
1714139100000|2024-04-26 13:45:00|13610.3|13608.3|13609.8|13607.8|13612.6|13610.6|13609.4|13607.4|223
1714139400000|2024-04-26 13:50:00|13609.7|13607.7|13609.9|13607.9|13610.4|13607.9|13607.8|13605.8|218
1714139700000|2024-04-26 13:55:00|13610|13608|13611.2|13606.4|13611.5|13608.6|13609.7|13606.4|152
1714140000000|2024-04-26 14:00:00|13611|13606.5|13609.5|13606|13616.4|13612.3|13608.2|13603.5|268
1714140300000|2024-04-26 14:05:00|13609.6|13606.1|13612.9|13609.4|13615|13611.5|13608.6|13605.7|312
1714140600000|2024-04-26 14:10:00|13613.1|13609.6|13612.6|13610.6|13613.6|13610.9|13611|13609|245
1714140900000|2024-04-26 14:15:00|13612.1|13610.1|13613.5|13610|13614.5|13611.8|13611|13608.8|237
1714141200000|2024-04-26 14:20:00|13613.4|13609.9|13612.3|13608.8|13613.6|13610.1|13610.5|13607.4|257
1714141500000|2024-04-26 14:25:00|13612.2|13608.7|13613|13611|13614.1|13611.1|13611.6|13608.6|226
1714141800000|2024-04-26 14:30:00|13612.9|13610.9|13614.4|13610.9|13615.1|13611.6|13612.6|13609.3|200
1714142100000|2024-04-26 14:35:00|13614.3|13610.8|13619.4|13615.9|13619.4|13616.5|13614.3|13610.8|213
1714142400000|2024-04-26 14:40:00|13619.3|13615.8|13621.4|13617.9|13622.2|13619|13619|13615.5|172
1714142700000|2024-04-26 14:45:00|13621.5|13618|13619.1|13617.1|13621.5|13618.8|13617.2|13615.2|179
1714143000000|2024-04-26 14:50:00|13619.2|13617.2|13624|13620.5|13624.2|13621.4|13619.2|13617.2|236
1714143300000|2024-04-26 14:55:00|13623.9|13620.4|13620.6|13618.6|13624.1|13620.9|13620.4|13617.4|254
1714143600000|2024-04-26 15:00:00|13620.7|13618.7|13619.9|13617.9|13622|13618.9|13617.6|13615.2|255
1714143900000|2024-04-26 15:05:00|13619.8|13617.8|13627.9|13624.4|13628|13625|13619.8|13617.6|222
1714144200000|2024-04-26 15:10:00|13627|13625|13628.6|13625.1|13629.8|13626.3|13626.7|13623.9|217
1714144500000|2024-04-26 15:15:00|13628.7|13625.2|13629.2|13625.7|13630.4|13626.9|13627.2|13623.7|164
1714144800000|2024-04-26 15:20:00|13629.3|13625.8|13630.8|13627.3|13631.3|13628.3|13629.1|13625.6|194
1714145100000|2024-04-26 15:25:00|13630.9|13627.4|13628.5|13625|13631.4|13628.5|13626.8|13624.8|148
1714145400000|2024-04-26 15:30:00|13628.6|13625.1|13626|13624|13628.7|13626.2|13626|13623.5|213
1714145700000|2024-04-26 15:35:00|13625.9|13623.9|13623.8|13621.8|13627.2|13624.5|13623.3|13621.3|151
1714146000000|2024-04-26 15:40:00|13623.9|13621.9|13623.2|13621.2|13624.4|13622.3|13623.1|13620.6|122
1714146300000|2024-04-26 15:45:00|13623.1|13621.1|13622.2|13620.2|13623.5|13621.2|13622|13619.7|154
1714146600000|2024-04-26 15:50:00|13622.3|13620.3|13623.1|13621.1|13626.2|13624.2|13622.1|13620.1|164
1714146900000|2024-04-26 15:55:00|13623|13621|13623.6|13621.6|13624.9|13622.9|13622.8|13620.8|168
1714147200000|2024-04-26 16:00:00|13623.5|13621.5|13623.3|13619.8|13625.6|13623|13623|13619.5|187
1714147500000|2024-04-26 16:05:00|13623.4|13619.9|13623.6|13620.1|13624.9|13621.4|13623.2|13619.7|160
1714147800000|2024-04-26 16:10:00|13623.5|13620|13622.7|13619.2|13623.9|13620.4|13621.8|13618.6|134
1714148100000|2024-04-26 16:15:00|13622.8|13619.3|13622.7|13619.2|13623.2|13619.7|13621.9|13618.4|134
1714148400000|2024-04-26 16:20:00|13622.6|13619.1|13622.7|13619.2|13623.3|13620.4|13621.5|13618.7|114
1714148700000|2024-04-26 16:25:00|13622.8|13619.3|13622|13618.5|13623|13620|13621.2|13618.3|187
1714149000000|2024-04-26 16:30:00|13622.1|13618.6|13622.7|13619.2|13622.9|13619.4|13621.4|13618.4|111
1714149300000|2024-04-26 16:35:00|13622.8|13619.3|13621.9|13619.9|13624.5|13621.6|13621.9|13619.2|85
1714149600000|2024-04-26 16:40:00|13622|13620|13622.5|13619|13623.8|13621|13621.2|13618.6|100
1714149900000|2024-04-26 16:45:00|13622.6|13619.1|13622.4|13620.4|13624.1|13621|13622.2|13618.7|111
1714150200000|2024-04-26 16:50:00|13622.3|13620.3|13621.9|13619.9|13623.9|13620.6|13621.9|13619.4|98
1714150500000|2024-04-26 16:55:00|13622|13620|13622.8|13619.3|13623|13620.5|13621.6|13618.8|94
1714150800000|2024-04-26 17:00:00|13622.7|13619.2|13622.1|13618.6|13622.8|13620|13620.8|13618.2|104
1714151100000|2024-04-26 17:05:00|13621.8|13618.3|13622.8|13619.3|13622.9|13620.1|13621.7|13618.2|80
1714151400000|2024-04-26 17:10:00|13622.9|13619.4|13622.4|13618.9|13622.9|13620.1|13621.2|13618.5|122
1714151700000|2024-04-26 17:15:00|13622.3|13618.8|13622.3|13620.3|13622.6|13620.5|13621.5|13618.7|64
1714152000000|2024-04-26 17:20:00|13623.4|13619.9|13624|13620.5|13624|13621.3|13622.7|13619.7|91
1714152300000|2024-04-26 17:25:00|13623.9|13620.4|13624.1|13622.1|13624.4|13622.4|13623.2|13620.3|66
1714152600000|2024-04-26 17:30:00|13624|13622|13623.3|13619.8|13624.7|13622.1|13622.6|13619.8|64
1714152900000|2024-04-26 17:35:00|13623.4|13619.9|13623.1|13619.6|13623.4|13620.6|13622.1|13619.4|89
1714153200000|2024-04-26 17:40:00|13623.2|13619.7|13622.8|13620.8|13625|13621.9|13622.8|13619.6|86
1714153500000|2024-04-26 17:45:00|13622.9|13620.9|13622.4|13620.4|13623.8|13621.1|13622.3|13620|54
1714153800000|2024-04-26 17:50:00|13622.3|13620.3|13622.8|13620.8|13623.6|13621|13622.2|13620|94
1714154100000|2024-04-26 17:55:00|13622.9|13620.9|13623.6|13620.1|13623.6|13621.1|13622.3|13619.5|99
1714154400000|2024-04-26 18:00:00|13622.9|13620.9|13624|13620.5|13624|13621.2|13622.6|13619.8|69
1714154700000|2024-04-26 18:05:00|13624.1|13620.6|13622.8|13619.3|13624.1|13620.6|13622.6|13619.1|96
1714155000000|2024-04-26 18:10:00|13623|13619.5|13621.9|13618.4|13623|13619.5|13621.7|13618.2|111
1714155300000|2024-04-26 18:15:00|13621.8|13618.3|13622|13618.5|13622.1|13618.6|13621.6|13618.1|89
1714155600000|2024-04-26 18:20:00|13621.9|13618.4|13621.8|13618.3|13622.2|13619.3|13621|13618.2|108
1714155900000|2024-04-26 18:25:00|13621.9|13618.4|13621.8|13618.3|13622.2|13618.7|13621.6|13618.1|73
1714156200000|2024-04-26 18:30:00|13621.7|13618.2|13622.6|13619.1|13622.6|13619.1|13621.2|13617.7|114
1714156500000|2024-04-26 18:35:00|13622.7|13619.2|13621.4|13617.9|13622.7|13619.2|13621.4|13617.9|87
1714156800000|2024-04-26 18:40:00|13621.5|13618|13620.7|13617.2|13621.6|13618.1|13620.3|13616.8|85
1714157100000|2024-04-26 18:45:00|13620.6|13617.1|13620.4|13616.9|13620.9|13617.4|13620.3|13616.8|66
1714157400000|2024-04-26 18:50:00|13620.3|13616.8|13618.6|13615.1|13620.3|13616.8|13618.2|13614.7|112
1714157700000|2024-04-26 18:55:00|13618.1|13616.1|13617.1|13613.6|13619.2|13616.4|13616.1|13613.2|124
1714158000000|2024-04-26 19:00:00|13617.2|13613.7|13616.7|13613.2|13617.5|13614|13615.6|13612.1|64
1714158300000|2024-04-26 19:05:00|13616.8|13613.3|13616.9|13613.4|13617.1|13614.3|13616.2|13613.2|19
1714158600000|2024-04-26 19:10:00|13617|13613.5|13616.9|13613.4|13617|13613.5|13616.7|13613.2|38
1714158900000|2024-04-26 19:15:00|13617|13613.5|13619.5|13616|13619.5|13616|13617|13613.5|48
1714159200000|2024-04-26 19:20:00|13619.4|13615.9|13621.1|13617.6|13621.7|13618.2|13619.4|13615.9|84
1714159500000|2024-04-26 19:25:00|13621|13617.5|13620.8|13617.3|13621|13617.5|13620.3|13616.8|36
1714159800000|2024-04-26 19:30:00|13620.9|13617.4|13621.1|13617.6|13621.4|13617.9|13620.9|13617.4|56
1714160100000|2024-04-26 19:35:00|13621.2|13617.7|13621|13617.5|13621.2|13617.7|13620.5|13617|44
1714160400000|2024-04-26 19:40:00|13621.1|13617.6|13622.1|13618.6|13622.2|13618.7|13620.9|13617.4|70
1714160700000|2024-04-26 19:45:00|13622.2|13618.7|13622.1|13618.6|13623|13619.5|13621.5|13618|56
1714161000000|2024-04-26 19:50:00|13622.2|13618.7|13622.3|13618.8|13622.4|13618.9|13621.9|13618.4|60
1714161300000|2024-04-26 19:55:00|13622.4|13618.9|13623.5|13620|13624.1|13620.6|13622.3|13618.8|70
1714161600000|2024-04-26 20:00:00|13623.6|13620.1|13623.1|13619.6|13624|13620.5|13623|13619.5|101
1714161900000|2024-04-26 20:05:00|13623.2|13619.7|13623.5|13620|13623.6|13620.1|13623|13619.5|49
1714162200000|2024-04-26 20:10:00|13623.6|13620.1|13624.9|13621.4|13624.9|13621.4|13623.6|13620.1|42
1714162500000|2024-04-26 20:15:00|13624.8|13621.3|13624.7|13621.2|13625.1|13621.6|13624.7|13621.2|42
1714162800000|2024-04-26 20:20:00|13624.8|13621.3|13624.4|13620.9|13624.8|13621.3|13624.3|13620.8|31
1714163100000|2024-04-26 20:25:00|13624.5|13621|13624.7|13621.2|13624.8|13621.3|13624.4|13620.9|28
1714163400000|2024-04-26 20:30:00|13624.8|13621.3|13626.4|13622.9|13626.8|13623.3|13624.8|13621.3|93
1714163700000|2024-04-26 20:35:00|13626.5|13623|13626.3|13622.8|13626.8|13623.3|13626.3|13622.8|62
1714164000000|2024-04-26 20:40:00|13626.1|13622.5|13626.6|13623.1|13626.7|13623.2|13626|13622.5|62
1714164300000|2024-04-26 20:45:00|13626.5|13623|13628.5|13625|13628.6|13625.1|13626.5|13623|44
1714164600000|2024-04-26 20:50:00|13628.6|13625.1|13629.4|13625.9|13629.5|13626|13628.4|13624.9|56
1714164900000|2024-04-26 20:55:00|13629.5|13626|13629.2|13625.7|13629.5|13626|13629.2|13625.7|40
1714334400000|2024-04-28 20:00:00|13630.5|13608.5|13628.5|13611.5|13631|13615.7|13628.5|13608.5|3
1714334700000|2024-04-28 20:05:00|13618.9|13614.4|13630.5|13608.5|13630.5|13614.4|13618.9|13608.5|2
1714335300000|2024-04-28 20:15:00|13629.2|13612.8|13630.5|13608.5|13630.5|13615.6|13620.1|13608.5|3
1714335600000|2024-04-28 20:20:00|13631|13615.7|13628.5|13611.5|13631|13615.7|13628.5|13611.5|4
1714335900000|2024-04-28 20:25:00|13618.9|13614.4|13618.9|13614.4|13630.5|13614.4|13618.9|13608.5|3
1714336200000|2024-04-28 20:30:00|13628.5|13611.5|13630.4|13614.9|13630.5|13614.9|13628.5|13608.5|6
1714336500000|2024-04-28 20:35:00|13631|13615.7|13630.5|13608.5|13631|13615.7|13618.9|13608.5|4
1714337100000|2024-04-28 20:45:00|13631.2|13609.2|13622.2|13617.7|13631.2|13617.7|13619.6|13608.5|4
1714337400000|2024-04-28 20:50:00|13630.4|13614.9|13630.5|13608.5|13630.5|13614.9|13630.4|13608.5|2
1714337700000|2024-04-28 20:55:00|13628|13611|13624|13614.8|13628|13614.9|13624|13611|6
1714338000000|2024-04-28 21:00:00|13625.9|13613.3|13628|13612|13628|13613.3|13625.9|13611.9|5
1714338300000|2024-04-28 21:05:00|13626.8|13610.8|13627.5|13611.5|13631.5|13615.5|13625.3|13609.3|47
1714338600000|2024-04-28 21:10:00|13628.4|13612.4|13625.5|13609.5|13629.9|13613.9|13623.1|13607.1|98
1714338900000|2024-04-28 21:15:00|13625.6|13609.6|13628.3|13612.3|13628.5|13612.5|13625.5|13609.5|43
1714339200000|2024-04-28 21:20:00|13628.4|13612.4|13628.5|13612.5|13628.5|13612.5|13627.9|13611.9|24
1714339500000|2024-04-28 21:25:00|13628.4|13612.4|13628.3|13612.3|13628.7|13612.7|13627.4|13611.4|46
1714339800000|2024-04-28 21:30:00|13628.2|13612.2|13626.7|13610.7|13628.4|13612.4|13624.7|13608.7|147
1714340100000|2024-04-28 21:35:00|13625.5|13609.5|13626.5|13610.5|13628.1|13612.1|13625.3|13609.3|285
1714340400000|2024-04-28 21:40:00|13626.9|13610.9|13623.9|13607.9|13627.4|13613.2|13623.9|13607.9|74
1714340700000|2024-04-28 21:45:00|13625.5|13609.5|13625.5|13609.5|13628.9|13613.3|13623.9|13607.9|107
1714341000000|2024-04-28 21:50:00|13627.3|13612|13627.7|13611.7|13629.2|13613.2|13625.7|13610|146
1714341300000|2024-04-28 21:55:00|13627.6|13611.6|13628.9|13612.9|13629.5|13615|13625.9|13610.8|133
1714341600000|2024-04-28 22:00:00|13628.8|13612.8|13624.7|13611.5|13628.8|13613.1|13624.1|13610.1|281
1714341900000|2024-04-28 22:05:00|13624.9|13611.2|13623.7|13615|13627.7|13615.5|13622.6|13610.6|94
1714342200000|2024-04-28 22:10:00|13623.4|13614.9|13624.9|13615.3|13625.1|13615.7|13623.2|13613.8|106
1714342500000|2024-04-28 22:15:00|13624.3|13615.4|13622.6|13618|13624.3|13618|13621.3|13614.9|82
1714342800000|2024-04-28 22:20:00|13622.4|13617.8|13623.7|13615.6|13624|13617.9|13621.6|13615.6|80
1714343100000|2024-04-28 22:25:00|13623.8|13615.7|13623.7|13615.7|13624|13617.6|13621.6|13615.6|57
1714343400000|2024-04-28 22:30:00|13621.8|13617.3|13626.3|13615.3|13627.1|13617.6|13621.3|13611.9|144
1714343700000|2024-04-28 22:35:00|13625.4|13615.4|13625.9|13614.6|13628.2|13618.3|13624.4|13614.6|183
1714344000000|2024-04-28 22:40:00|13625.8|13614.5|13624.1|13616.2|13635.5|13623.8|13622.9|13614.5|232
1714344300000|2024-04-28 22:45:00|13624|13616.3|13621.9|13617.7|13624.1|13617.9|13621.7|13616.2|117
1714344600000|2024-04-28 22:50:00|13621.8|13617.8|13620.8|13616.4|13622.3|13618.3|13620.4|13616.1|65
1714344900000|2024-04-28 22:55:00|13620.9|13616.5|13620.5|13616.8|13621.5|13617.1|13620.4|13616|89
1714345200000|2024-04-28 23:00:00|13620.4|13616.7|13620.5|13617|13621.3|13617.8|13619.9|13616.3|119
1714345500000|2024-04-28 23:05:00|13620.6|13617.1|13620.3|13616.8|13620.6|13617.1|13620|13616.5|84
1714345800000|2024-04-28 23:10:00|13620.2|13616.7|13619.7|13616.2|13620.3|13616.8|13619.4|13615.9|62
1714346100000|2024-04-28 23:15:00|13619.8|13616.3|13618.8|13615.3|13619.9|13616.4|13618.6|13615.1|46
1714346400000|2024-04-28 23:20:00|13618.9|13615.4|13619.2|13615.7|13619.3|13615.8|13618.7|13615.2|77
1714346700000|2024-04-28 23:25:00|13619.1|13615.6|13618.6|13615.1|13619.3|13615.8|13618.6|13615.1|63
1714347000000|2024-04-28 23:30:00|13618.5|13615|13618.8|13615.3|13619|13615.5|13618.4|13614.9|69
1714347300000|2024-04-28 23:35:00|13618.7|13615.2|13618.8|13615.3|13619|13616.3|13618.2|13615.2|53
1714347600000|2024-04-28 23:40:00|13618.9|13615.4|13619|13615.5|13619.2|13615.7|13618.8|13615.3|87
1714347900000|2024-04-28 23:45:00|13618.9|13615.4|13618.8|13615.3|13619.2|13615.7|13618.6|13615.1|94
1714348200000|2024-04-28 23:50:00|13618.9|13615.4|13618.3|13614.8|13618.9|13615.4|13617.3|13613.8|127
1714348500000|2024-04-28 23:55:00|13618.2|13614.7|13616.7|13613.2|13618.3|13614.9|13616.2|13612.7|106
1714348800000|2024-04-29 00:00:00|13616.8|13613.3|13616.7|13613.2|13618|13614.6|13615.9|13612.9|154
1714349100000|2024-04-29 00:05:00|13616.6|13613.1|13617.9|13614.4|13618.1|13615.2|13615.9|13612.7|190
1714349400000|2024-04-29 00:10:00|13617.8|13614.3|13618.3|13616.3|13619.2|13616.8|13617.5|13614|143
1714349700000|2024-04-29 00:15:00|13618.4|13616.4|13620.8|13618.8|13620.9|13618.9|13618.3|13615.8|141
1714350000000|2024-04-29 00:20:00|13620.9|13618.9|13621.3|13619.3|13622.2|13619.5|13620.8|13617.9|108
1714350300000|2024-04-29 00:25:00|13622|13618.5|13621.3|13619.3|13622.2|13619.5|13621|13618.4|96
1714350600000|2024-04-29 00:30:00|13621.4|13619.4|13620.1|13616.6|13622.2|13619.5|13618.9|13616.1|86
1714350900000|2024-04-29 00:35:00|13620|13616.5|13621.1|13617.6|13621.1|13618.3|13619.1|13615.6|120
1714351200000|2024-04-29 00:40:00|13621|13617.5|13623.5|13621.5|13626|13622.8|13620.7|13617.2|128
1714351500000|2024-04-29 00:45:00|13623.6|13621.6|13621.1|13619.1|13623.6|13621.6|13619.3|13616.9|160
1714351800000|2024-04-29 00:50:00|13621.2|13619.2|13619.4|13617.4|13621.2|13619.2|13619.4|13617.4|101
1714352100000|2024-04-29 00:55:00|13619.1|13617.1|13620.1|13618.1|13620.8|13618.8|13617.8|13615.8|168
1714352400000|2024-04-29 01:00:00|13620.4|13618.4|13624.1|13622.1|13625.1|13622.5|13620.4|13618.4|202
1714352700000|2024-04-29 01:05:00|13624|13622|13625.2|13623.2|13625.8|13623.8|13623|13621|136
1714353000000|2024-04-29 01:10:00|13625.3|13623.3|13625.1|13623.1|13625.5|13623.5|13623.7|13621.7|103
1714353300000|2024-04-29 01:15:00|13625|13623|13622.6|13620.6|13625|13623|13622.6|13620.6|156
1714353600000|2024-04-29 01:20:00|13622.7|13620.7|13622|13620|13623.5|13621.3|13621.6|13619.6|137
1714353900000|2024-04-29 01:25:00|13621.9|13619.9|13623|13621|13623.5|13621.4|13621.6|13619.2|128
1714354200000|2024-04-29 01:30:00|13623.2|13621.2|13625.8|13623.8|13626.6|13624.6|13622.7|13620.7|206
1714354500000|2024-04-29 01:35:00|13625.7|13623.7|13627.6|13625.6|13632.7|13629.2|13625.6|13623.6|423
1714354800000|2024-04-29 01:40:00|13627.4|13625.4|13624.9|13622.9|13630.4|13628.3|13624.7|13622.7|293
1714355100000|2024-04-29 01:45:00|13625|13623|13628.9|13626.9|13629|13627|13624.8|13622.3|255
1714355400000|2024-04-29 01:50:00|13628.8|13626.8|13630|13628|13630.4|13628.4|13628.5|13626.5|156
1714355700000|2024-04-29 01:55:00|13629.9|13627.9|13625.2|13623.2|13629.9|13627.9|13623.5|13621.5|247
1714356000000|2024-04-29 02:00:00|13625.1|13623.1|13629|13627|13630.2|13627|13623.5|13621.5|210
1714356300000|2024-04-29 02:05:00|13628.9|13626.9|13627|13625|13628.9|13626.9|13626.4|13624.4|195
1714356600000|2024-04-29 02:10:00|13626.9|13624.9|13625.7|13623.7|13627.3|13625.3|13624.7|13622.4|160
1714356900000|2024-04-29 02:15:00|13625.8|13623.8|13626.4|13624.4|13627.2|13625.2|13625.7|13623.7|153
1714357200000|2024-04-29 02:20:00|13626.3|13624.3|13627|13625|13627.8|13625.8|13625.9|13623.9|142
1714357500000|2024-04-29 02:25:00|13626.9|13624.9|13627.2|13623.7|13627.8|13624.9|13626.2|13623.6|139
1714357800000|2024-04-29 02:30:00|13626.4|13624.4|13627.9|13625.9|13628.4|13626.4|13626.1|13623.5|154
1714358100000|2024-04-29 02:35:00|13628|13626|13626.5|13624.5|13628.2|13626.2|13625.9|13623.9|145
1714358400000|2024-04-29 02:40:00|13626.6|13624.6|13625.2|13623.2|13626.8|13624.8|13625.2|13623.2|77
1714358700000|2024-04-29 02:45:00|13625.1|13623.1|13626|13624|13626|13624|13623.4|13621.4|128
1714359000000|2024-04-29 02:50:00|13626.1|13624.1|13624.4|13620.9|13626.2|13624.2|13623.4|13620.5|124
1714359300000|2024-04-29 02:55:00|13624.3|13620.8|13625.2|13623.2|13626.1|13623.4|13623.6|13620.8|125
1714359600000|2024-04-29 03:00:00|13625.3|13623.3|13623.8|13620.3|13627.1|13624.3|13622.4|13619.5|187
1714359900000|2024-04-29 03:05:00|13623.7|13620.2|13624.2|13622.2|13625.2|13622.4|13623|13620.2|141
1714360200000|2024-04-29 03:10:00|13624.3|13622.3|13626.1|13624.1|13626.9|13624.1|13623.3|13621.3|109
1714360500000|2024-04-29 03:15:00|13626|13624|13626.1|13624.1|13627.4|13625.1|13625.8|13623.2|147
1714360800000|2024-04-29 03:20:00|13626|13624|13627.1|13625.1|13627.3|13625.3|13625.4|13623.4|97
1714361100000|2024-04-29 03:25:00|13627.2|13625.2|13628.2|13626.2|13628.8|13626.8|13627.2|13625.2|133
1714361400000|2024-04-29 03:30:00|13628.3|13626.3|13626.9|13624.9|13628.3|13626.3|13626.8|13624.8|98
1714361700000|2024-04-29 03:35:00|13627|13625|13627.3|13625.3|13627.6|13625.6|13626.2|13624.2|66
1714362000000|2024-04-29 03:40:00|13627.9|13624.4|13631.6|13629.6|13632.1|13630.1|13627.5|13624.1|130
1714362300000|2024-04-29 03:45:00|13631.5|13629.5|13630|13628|13631.9|13629.9|13629.8|13627.8|94
1714362600000|2024-04-29 03:50:00|13630.1|13628.1|13629.9|13627.9|13630.3|13628.1|13629.2|13626.6|64
1714362900000|2024-04-29 03:55:00|13629.8|13627.8|13629.2|13627.2|13629.9|13627.9|13628.9|13626.9|74
1714363200000|2024-04-29 04:00:00|13629.3|13627.3|13629.2|13627.2|13629.6|13627.6|13627.6|13625.6|110
1714363500000|2024-04-29 04:05:00|13629.3|13627.3|13617|13613.5|13630.3|13628.3|13617|13613.5|487
1714363800000|2024-04-29 04:10:00|13616.9|13613.4|13613.7|13610.2|13616.9|13613.4|13610.4|13606.9|374
1714364100000|2024-04-29 04:15:00|13613.6|13610.1|13602.6|13599.1|13614.1|13610.6|13602.5|13599|458
1714364400000|2024-04-29 04:20:00|13602.5|13599|13605.2|13601.7|13605.4|13601.9|13599.8|13596.3|327
1714364700000|2024-04-29 04:25:00|13605.3|13601.8|13606.6|13603.1|13609.8|13606.3|13604.7|13601.2|309
1714365000000|2024-04-29 04:30:00|13606.5|13603|13597.2|13593.7|13606.5|13603|13596.4|13592.9|403
1714365300000|2024-04-29 04:35:00|13596.9|13593.4|13597.5|13594|13601|13597.5|13595.2|13591.7|284
1714365600000|2024-04-29 04:40:00|13597.6|13594.1|13593.4|13589.9|13597.6|13594.1|13593.1|13589.6|331
1714365900000|2024-04-29 04:45:00|13593.5|13590|13589.9|13586.4|13593.5|13590|13588.4|13584.9|316
1714366200000|2024-04-29 04:50:00|13590|13586.5|13590.6|13587.1|13595.5|13592|13589.3|13585.8|383
1714366500000|2024-04-29 04:55:00|13590.7|13587.2|13597|13593.5|13598|13594.5|13589.7|13586.2|382
1714366800000|2024-04-29 05:00:00|13597.2|13593.7|13593.1|13589.6|13599.4|13595.9|13591.3|13587.8|476
1714367100000|2024-04-29 05:05:00|13593|13589.5|13594.2|13590.7|13594.3|13590.8|13589.2|13585.7|377
1714367400000|2024-04-29 05:10:00|13594.3|13590.8|13596.9|13593.4|13598.1|13594.6|13590|13586.5|302
1714367700000|2024-04-29 05:15:00|13597|13593.5|13597.8|13594.3|13598.4|13594.9|13595.8|13592.3|226
1714368000000|2024-04-29 05:20:00|13597.9|13594.4|13601.1|13597.6|13601.5|13598|13597.6|13594.1|245
1714368300000|2024-04-29 05:25:00|13601.2|13597.7|13601.7|13598.2|13602.8|13599.3|13600.7|13597.2|234
1714368600000|2024-04-29 05:30:00|13601.8|13598.3|13600.7|13597.2|13602|13598.5|13595.7|13592.2|294
1714368900000|2024-04-29 05:35:00|13600.8|13597.3|13603.7|13600.2|13605.5|13602|13600.8|13597.3|208
1714369200000|2024-04-29 05:40:00|13603.6|13600.1|13603|13599.5|13604.3|13600.8|13602.9|13599.4|150
1714369500000|2024-04-29 05:45:00|13603.1|13599.6|13605.1|13601.6|13605.9|13602.4|13602.9|13599.4|206
1714369800000|2024-04-29 05:50:00|13605|13601.5|13606.7|13603.2|13610.9|13607.4|13604.9|13601.4|262
1714370100000|2024-04-29 05:55:00|13607|13603.5|13606.5|13603|13608|13604.5|13605.5|13602|225
1714370400000|2024-04-29 06:00:00|13606.6|13603.1|13607|13603.5|13608.2|13604.7|13605|13601.5|238
1714370700000|2024-04-29 06:05:00|13607.1|13603.6|13609.1|13605.6|13610.2|13606.7|13605.5|13602|169
1714371000000|2024-04-29 06:10:00|13609.2|13605.7|13606.3|13602.8|13610|13606.5|13605.6|13602.1|223
1714371300000|2024-04-29 06:15:00|13606.1|13602.6|13606.7|13603.2|13607.8|13604.3|13605.8|13602.3|134
1714371600000|2024-04-29 06:20:00|13606.8|13603.3|13609.4|13605.9|13609.8|13606.3|13606.8|13603.3|175
1714371900000|2024-04-29 06:25:00|13609.3|13605.8|13612.9|13609.4|13612.9|13609.4|13608.9|13605.4|192
1714372200000|2024-04-29 06:30:00|13613|13609.5|13610.6|13607.1|13614.2|13610.7|13610.5|13607|193
1714372500000|2024-04-29 06:35:00|13610.7|13607.2|13611.6|13608.1|13612.9|13609.4|13610.5|13607|209
1714372800000|2024-04-29 06:40:00|13611.7|13608.2|13616|13612.5|13616|13612.5|13611.2|13607.7|167
1714373100000|2024-04-29 06:45:00|13615.9|13612.4|13615.4|13611.9|13617.1|13613.6|13615.2|13611.7|176
1714373400000|2024-04-29 06:50:00|13615.5|13612|13617.6|13614.1|13618.5|13615|13615|13611.5|191
1714373700000|2024-04-29 06:55:00|13617.7|13614.2|13616.7|13613.2|13617.9|13614.4|13613.8|13610.3|180
1714374000000|2024-04-29 07:00:00|13616.8|13613.3|13617.8|13614.3|13619.4|13615.9|13615.5|13612|256
1714374300000|2024-04-29 07:05:00|13617.9|13614.4|13609|13605.5|13618.7|13615.2|13608.4|13604.9|333
1714374600000|2024-04-29 07:10:00|13608.9|13605.4|13598.7|13595.2|13609|13605.5|13597.2|13593.7|409
1714374900000|2024-04-29 07:15:00|13598.6|13595.1|13599.1|13595.6|13602.4|13598.9|13598.1|13594.6|358
1714375200000|2024-04-29 07:20:00|13599.2|13595.7|13597.9|13594.4|13600.4|13596.9|13597.5|13594|292
1714375500000|2024-04-29 07:25:00|13597.8|13594.3|13599.8|13596.3|13600.4|13596.9|13597.2|13593.7|239
1714375800000|2024-04-29 07:30:00|13599.9|13596.4|13593.1|13589.6|13599.9|13596.4|13591.9|13588.4|403
1714376100000|2024-04-29 07:35:00|13592.9|13589.4|13590.5|13587|13595.5|13592|13590.5|13587|402
1714376400000|2024-04-29 07:40:00|13590.4|13586.9|13598.6|13595.1|13598.9|13595.4|13590|13586.5|328
1714376700000|2024-04-29 07:45:00|13598.5|13595|13601.1|13597.6|13602.3|13598.8|13598.4|13594.9|306
1714377000000|2024-04-29 07:50:00|13601.2|13597.7|13601.6|13598.1|13603.8|13600.3|13599.1|13595.6|273
1714377300000|2024-04-29 07:55:00|13601.5|13598|13600.2|13596.7|13602.8|13599.3|13600.1|13596.6|270
1714377600000|2024-04-29 08:00:00|13600.3|13596.8|13600.5|13597|13601.4|13597.9|13597.7|13594.2|336
1714377900000|2024-04-29 08:05:00|13600.4|13596.9|13600|13596.5|13600.4|13596.9|13597.7|13594.2|169
1714378200000|2024-04-29 08:10:00|13599.9|13596.4|13602.2|13598.7|13602.8|13599.3|13599|13595.5|250
1714378500000|2024-04-29 08:15:00|13602.1|13598.6|13605.6|13602.1|13606.1|13602.6|13601.5|13598|209
1714378800000|2024-04-29 08:20:00|13605.7|13602.2|13603|13599.5|13605.7|13602.2|13602.5|13599|226
1714379100000|2024-04-29 08:25:00|13602.9|13599.4|13600.3|13596.8|13603.1|13599.6|13599.3|13595.8|181
1714379400000|2024-04-29 08:30:00|13600|13596.5|13600.5|13597|13601.6|13598.1|13596.4|13592.9|333
1714379700000|2024-04-29 08:35:00|13600.3|13596.8|13604.9|13601.4|13605.2|13601.7|13600.2|13596.7|244
1714380000000|2024-04-29 08:40:00|13604.8|13601.3|13606.9|13603.4|13609.9|13606.4|13603.9|13600.4|229
1714380300000|2024-04-29 08:45:00|13606.8|13603.3|13610.6|13607.1|13611.2|13607.7|13606.5|13603|250
1714380600000|2024-04-29 08:50:00|13610.5|13607|13607.7|13604.2|13611.9|13608.4|13607.4|13603.9|199
1714380900000|2024-04-29 08:55:00|13607.6|13604.1|13609.7|13606.2|13610.1|13606.6|13607.6|13604.1|171
1714381200000|2024-04-29 09:00:00|13609.6|13606.1|13608.7|13605.2|13610.9|13607.4|13608.1|13604.6|182
1714381500000|2024-04-29 09:05:00|13609|13605.5|13606.8|13603.3|13609.8|13606.3|13606.1|13602.6|248
1714381800000|2024-04-29 09:10:00|13606.9|13603.4|13610|13606.5|13610|13606.5|13606.9|13603.4|134
1714382100000|2024-04-29 09:15:00|13610.1|13606.6|13609|13605.5|13610.1|13606.6|13608.4|13604.9|157
1714382400000|2024-04-29 09:20:00|13608.9|13605.4|13609.1|13605.6|13609.8|13606.3|13608.2|13604.7|170
1714382700000|2024-04-29 09:25:00|13609.2|13605.7|13607.6|13604.1|13609.2|13605.7|13605.8|13602.3|207
1714383000000|2024-04-29 09:30:00|13607.7|13604.2|13605.6|13602.1|13609.1|13605.6|13604|13600.5|230
1714383300000|2024-04-29 09:35:00|13605.7|13602.2|13603|13599.5|13606.5|13603|13602.8|13599.3|201
1714383600000|2024-04-29 09:40:00|13602.9|13599.4|13600.2|13596.7|13603.5|13600|13600.1|13596.6|140
1714383900000|2024-04-29 09:45:00|13600.3|13596.8|13601.6|13598.1|13601.6|13598.1|13599|13595.5|165
1714384200000|2024-04-29 09:50:00|13601.7|13598.2|13599.4|13595.9|13603.2|13599.7|13598.5|13595|186
1714384500000|2024-04-29 09:55:00|13599.5|13596|13599.5|13596|13602.4|13598.9|13599.3|13595.8|188
1714384800000|2024-04-29 10:00:00|13599.6|13596.1|13600.6|13597.1|13601.3|13597.8|13598.9|13595.4|171
1714385100000|2024-04-29 10:05:00|13600.7|13597.2|13598.9|13595.4|13600.7|13597.2|13597.2|13593.7|165
1714385400000|2024-04-29 10:10:00|13598.8|13595.3|13600.1|13596.6|13600.6|13597.1|13598|13594.5|139
1714385700000|2024-04-29 10:15:00|13600.4|13596.9|13598.9|13595.4|13600.5|13597|13596.1|13592.6|180
1714386000000|2024-04-29 10:20:00|13598.8|13595.3|13600.4|13596.9|13601|13597.5|13598.7|13595.2|143
1714386300000|2024-04-29 10:25:00|13600.3|13596.8|13599.4|13595.9|13601.3|13597.8|13599.4|13595.9|119
1714386600000|2024-04-29 10:30:00|13599.5|13596|13599.2|13595.7|13600.6|13597.1|13599.2|13595.7|135
1714386900000|2024-04-29 10:35:00|13599.3|13595.8|13599.5|13596|13599.6|13596.1|13597.8|13594.3|135
1714387200000|2024-04-29 10:40:00|13599.6|13596.1|13598.7|13595.2|13599.8|13596.3|13598.3|13594.8|107
1714387500000|2024-04-29 10:45:00|13598.6|13595.1|13600|13596.5|13600.5|13597|13598.6|13595.1|95
1714387800000|2024-04-29 10:50:00|13600.1|13596.6|13601.2|13597.7|13601.7|13598.2|13600|13596.5|119
1714388100000|2024-04-29 10:55:00|13601.3|13597.8|13601|13597.5|13601.7|13598.2|13600.4|13596.9|109
1714388400000|2024-04-29 11:00:00|13601.1|13597.6|13601.1|13597.6|13602.2|13598.7|13600.4|13596.9|143
1714388700000|2024-04-29 11:05:00|13601.2|13597.7|13600.5|13597|13601.2|13597.7|13600.2|13596.7|106
1714389000000|2024-04-29 11:10:00|13600.4|13596.9|13598.2|13594.7|13600.7|13597.2|13598.1|13594.6|100
1714389300000|2024-04-29 11:15:00|13598.4|13594.9|13598.2|13594.7|13598.6|13595.1|13597.3|13593.8|97
1714389600000|2024-04-29 11:20:00|13598.1|13594.6|13597.1|13593.6|13598.3|13594.8|13597|13593.5|97
1714389900000|2024-04-29 11:25:00|13597|13593.5|13597.4|13593.9|13597.7|13594.2|13594.7|13591.2|150
1714390200000|2024-04-29 11:30:00|13597.5|13594|13601|13597.5|13602.7|13599.2|13597.4|13593.9|160
1714390500000|2024-04-29 11:35:00|13600.9|13597.4|13604.3|13600.8|13604.3|13600.8|13600.1|13596.6|181
1714390800000|2024-04-29 11:40:00|13604.4|13600.9|13603.5|13600|13604.9|13601.4|13603.3|13599.8|164
1714391100000|2024-04-29 11:45:00|13603.6|13600.1|13603.6|13600.1|13604.7|13601.2|13602.8|13599.3|127
1714391400000|2024-04-29 11:50:00|13603.5|13600|13602.4|13598.9|13603.6|13600.1|13601.9|13598.4|150
1714391700000|2024-04-29 11:55:00|13602.5|13599|13602.4|13598.9|13603.8|13600.3|13602.4|13598.9|109
1714392000000|2024-04-29 12:00:00|13602.3|13598.8|13599|13595.5|13603.5|13600|13598.8|13595.3|133
1714392300000|2024-04-29 12:05:00|13599.1|13595.6|13601.1|13597.6|13601.2|13597.7|13599.1|13595.6|208
1714392600000|2024-04-29 12:10:00|13601|13597.5|13602|13598.5|13602|13598.5|13600.1|13596.6|172
1714392900000|2024-04-29 12:15:00|13601.9|13598.4|13602.9|13599.4|13603.2|13599.7|13600.2|13596.7|206
1714393200000|2024-04-29 12:20:00|13602.8|13599.3|13602.2|13598.7|13603.1|13599.6|13601.2|13597.7|195
1714393500000|2024-04-29 12:25:00|13602.1|13598.6|13604|13600.5|13604.5|13601|13601.8|13598.3|169
1714393800000|2024-04-29 12:30:00|13603.9|13600.4|13606.1|13602.6|13606.9|13603.4|13602.9|13599.4|159
1714394100000|2024-04-29 12:35:00|13606|13602.5|13608.8|13605.3|13609.5|13606|13606|13602.5|159
1714394400000|2024-04-29 12:40:00|13608.9|13605.4|13609.1|13605.6|13609.4|13605.9|13607.7|13604.2|160
1714394700000|2024-04-29 12:45:00|13609|13605.5|13609.3|13605.8|13609.7|13606.2|13607.9|13604.4|155
1714395000000|2024-04-29 12:50:00|13609.4|13605.9|13608.7|13605.2|13609.7|13606.2|13608.3|13604.8|169
1714395300000|2024-04-29 12:55:00|13608.8|13605.3|13611.4|13607.9|13611.5|13608|13608.6|13605.1|218
1714395600000|2024-04-29 13:00:00|13611.3|13607.8|13611.1|13607.6|13612.7|13609.2|13608.7|13605.2|185
1714395900000|2024-04-29 13:05:00|13611|13607.5|13610.5|13607|13612.2|13608.7|13610.5|13607|221
1714396200000|2024-04-29 13:10:00|13610.6|13607.1|13612.1|13608.6|13612.3|13608.8|13610.6|13607.1|182
1714396500000|2024-04-29 13:15:00|13612.2|13608.7|13613.6|13610.1|13614.7|13611.2|13612.2|13608.7|167
1714396800000|2024-04-29 13:20:00|13613.4|13609.9|13612.3|13610.3|13613.4|13610.3|13610|13607.4|150
1714397100000|2024-04-29 13:25:00|13612.2|13610.2|13611.7|13609.7|13613.3|13610.7|13610.9|13608.9|150
1714397400000|2024-04-29 13:30:00|13611.6|13609.6|13615.2|13611.7|13615.5|13612|13609.8|13607.1|227
1714397700000|2024-04-29 13:35:00|13615.1|13611.6|13616.6|13613.1|13616.6|13613.1|13612.6|13609.1|293
1714398000000|2024-04-29 13:40:00|13616.5|13613|13617.8|13614.3|13618.6|13615.1|13616.4|13612.9|241
1714398300000|2024-04-29 13:45:00|13617.7|13614.2|13617.1|13613.6|13618.6|13615.1|13616.3|13613.5|193
1714398600000|2024-04-29 13:50:00|13617.2|13613.7|13614.4|13612.4|13617.6|13614.1|13612.9|13610.4|207
1714398900000|2024-04-29 13:55:00|13614.5|13612.5|13614.6|13611.1|13616.5|13614.5|13613.4|13610.8|199
1714399200000|2024-04-29 14:00:00|13614.4|13610.9|13611.1|13609.1|13614.4|13611.8|13610|13608|260
1714399500000|2024-04-29 14:05:00|13611|13609|13610.2|13606.7|13611.3|13609.3|13607.8|13605.8|160
1714399800000|2024-04-29 14:10:00|13610.3|13606.8|13610.4|13608.4|13611.8|13609.8|13608.3|13606.3|160
1714400100000|2024-04-29 14:15:00|13610.3|13608.3|13610.6|13608.6|13610.8|13608.8|13609.1|13607.1|161
1714400400000|2024-04-29 14:20:00|13610.7|13608.7|13614.3|13612.3|13615.4|13612.7|13610.1|13607.8|220
1714400700000|2024-04-29 14:25:00|13614.2|13612.2|13611.6|13609.6|13614.8|13612.3|13611.3|13609.3|169
1714401000000|2024-04-29 14:30:00|13611.5|13609.5|13611|13607.5|13613.2|13610|13609.7|13607.3|219
1714401300000|2024-04-29 14:35:00|13610.9|13607.4|13612.4|13608.9|13613.6|13610.1|13610.6|13607.1|148
1714401600000|2024-04-29 14:40:00|13612.1|13608.6|13609.6|13606.1|13612.4|13608.9|13609.6|13606.1|137
1714401900000|2024-04-29 14:45:00|13609.5|13606|13607.8|13604.3|13610.1|13607.1|13607.8|13604.3|133
1714402200000|2024-04-29 14:50:00|13607.7|13604.2|13605.1|13603.1|13608|13605.2|13605|13602.1|123
1714402500000|2024-04-29 14:55:00|13605.2|13603.2|13604.9|13601.4|13606.3|13603.2|13603.1|13600.4|183
1714402800000|2024-04-29 15:00:00|13604.4|13602.4|13601.1|13597.6|13605.8|13602.4|13600.5|13597|143
1714403100000|2024-04-29 15:05:00|13601|13597.5|13604|13600.5|13604.1|13600.6|13600.7|13597.2|121
1714403400000|2024-04-29 15:10:00|13603.9|13600.4|13603.9|13600.4|13604.7|13601.2|13601.8|13598.9|127
1714403700000|2024-04-29 15:15:00|13603.8|13600.3|13603.4|13599.9|13605.2|13601.9|13603.1|13599.8|135
1714404000000|2024-04-29 15:20:00|13603.2|13599.7|13604.1|13602.1|13605.1|13602.4|13601.9|13599.1|164
1714404300000|2024-04-29 15:25:00|13604.2|13602.2|13603.5|13600|13604.4|13602.4|13602.8|13600|151
1714404600000|2024-04-29 15:30:00|13603.4|13599.9|13604.3|13602.3|13604.6|13602.6|13601.6|13599.4|152
1714404900000|2024-04-29 15:35:00|13604.4|13602.4|13603.9|13601.9|13605.5|13602.9|13603.9|13601.8|128
1714405200000|2024-04-29 15:40:00|13604|13602|13602.7|13600.7|13604.2|13602.2|13602.6|13600.6|80
1714405500000|2024-04-29 15:45:00|13602.8|13600.8|13602.1|13600.1|13603.6|13600.8|13600.9|13598.9|96
1714405800000|2024-04-29 15:50:00|13602|13600|13601.6|13599.6|13602.3|13600.3|13600.9|13598.9|99
1714406100000|2024-04-29 15:55:00|13601.5|13599.5|13601|13599|13601.5|13599.5|13600.4|13598.4|88
1714406400000|2024-04-29 16:00:00|13601.1|13599.1|13599.2|13595.7|13601.9|13599.1|13598.3|13595.4|111
1714406700000|2024-04-29 16:05:00|13599.1|13595.6|13597.1|13593.6|13599.1|13596.2|13596.7|13593.2|134
1714407000000|2024-04-29 16:10:00|13597|13593.5|13594.7|13591.2|13597.1|13594.3|13594|13591.1|100
1714407300000|2024-04-29 16:15:00|13594.6|13591.1|13595.3|13591.8|13595.5|13592.7|13593.4|13590.7|85
1714407600000|2024-04-29 16:20:00|13595.4|13591.9|13593.3|13589.8|13595.5|13592.8|13592.1|13589.1|119
1714407900000|2024-04-29 16:25:00|13593.2|13589.7|13592.9|13589.4|13593.9|13591.1|13591.9|13589.1|79
1714408200000|2024-04-29 16:30:00|13593|13589.5|13593.5|13590|13593.8|13591.1|13591.7|13589|72
1714408500000|2024-04-29 16:35:00|13593.6|13590.1|13595.5|13592|13595.6|13592.1|13593.3|13589.8|116
1714408800000|2024-04-29 16:40:00|13595.4|13591.9|13588.6|13585.1|13596|13592.7|13588|13584.5|310
1714409100000|2024-04-29 16:45:00|13588.8|13585.3|13588.8|13585.3|13589.2|13585.7|13585.4|13581.9|271
1714409400000|2024-04-29 16:50:00|13588.9|13585.4|13587.8|13584.3|13588.9|13585.4|13587.7|13584.2|121
1714409700000|2024-04-29 16:55:00|13587.5|13584|13588.9|13585.4|13589|13585.5|13587.4|13583.9|99
1714410000000|2024-04-29 17:00:00|13588.8|13585.3|13589.8|13586.3|13590.6|13587.1|13588.6|13585.1|118
1714410300000|2024-04-29 17:05:00|13589.7|13586.2|13589.6|13586.1|13590.2|13586.7|13589.5|13586|78
1714410600000|2024-04-29 17:10:00|13589.5|13586|13588.9|13585.4|13589.6|13586.1|13587.8|13584.9|88
1714410900000|2024-04-29 17:15:00|13589|13585.5|13589.7|13586.2|13589.8|13586.3|13588|13585.2|62
1714411200000|2024-04-29 17:20:00|13589.6|13586.1|13590|13586.5|13590.4|13586.9|13589.4|13585.9|107
1714411500000|2024-04-29 17:25:00|13590.1|13586.6|13589.8|13587.8|13591.5|13588.5|13589.8|13586.5|119
1714411800000|2024-04-29 17:30:00|13589.6|13587.6|13591.4|13587.9|13591.6|13588.1|13589.1|13586.5|113
1714412100000|2024-04-29 17:35:00|13591.5|13588|13591.3|13587.8|13591.6|13588.3|13590.3|13587.5|76
1714412400000|2024-04-29 17:40:00|13591.4|13587.9|13592.9|13589.4|13592.9|13589.7|13591.3|13587.8|111
1714412700000|2024-04-29 17:45:00|13593|13589.5|13593|13591|13593.7|13591.1|13592|13588.5|100
1714413000000|2024-04-29 17:50:00|13593.1|13591.1|13592.9|13589.4|13593.8|13591.1|13592.9|13589.4|86
1714413300000|2024-04-29 17:55:00|13592.8|13589.3|13591.9|13589.9|13593.5|13590.5|13591.9|13589.2|100
1714413600000|2024-04-29 18:00:00|13592|13590|13591.5|13588|13593.7|13590.9|13590.4|13587.1|137
1714413900000|2024-04-29 18:05:00|13591.6|13588.1|13593|13589.5|13593.4|13589.9|13591.5|13588|130
1714414200000|2024-04-29 18:10:00|13592.9|13589.4|13592.7|13589.2|13593.8|13590.3|13592.7|13589.2|98
1714414500000|2024-04-29 18:15:00|13592.8|13589.3|13593.6|13590.1|13593.8|13590.3|13591.7|13588.9|102
1714414800000|2024-04-29 18:20:00|13593.5|13590|13593.5|13590|13593.6|13590.1|13592.9|13589.4|132
1714415100000|2024-04-29 18:25:00|13593.7|13590.2|13594.6|13591.1|13594.7|13591.9|13593.4|13589.9|92
1714415400000|2024-04-29 18:30:00|13594.5|13591|13594.9|13591.4|13595.3|13592.4|13591.9|13589.9|144
1714415700000|2024-04-29 18:35:00|13594.8|13591.3|13595.5|13592|13596|13592.5|13594.5|13591|109
1714416000000|2024-04-29 18:40:00|13595.4|13591.9|13593.3|13589.8|13595.5|13592|13592.7|13589.7|81
1714416300000|2024-04-29 18:45:00|13593.4|13589.9|13592.6|13590.6|13593.4|13590.6|13592.4|13589.7|41
1714416600000|2024-04-29 18:50:00|13592.5|13590.5|13592.9|13589.4|13594.6|13591.6|13592.4|13589.3|105
1714416900000|2024-04-29 18:55:00|13592.1|13590.1|13591.8|13588.3|13592.9|13590.1|13591.8|13588.3|51
1714417200000|2024-04-29 19:00:00|13592.4|13588.9|13597.8|13594.3|13599.4|13595.9|13592.4|13588.9|241
1714417500000|2024-04-29 19:05:00|13597.9|13594.4|13595.6|13592.1|13598.2|13594.7|13595.2|13591.7|187
1714417800000|2024-04-29 19:10:00|13595.5|13592|13595.1|13591.6|13595.5|13592|13594.8|13591.3|112
1714418100000|2024-04-29 19:15:00|13595|13591.5|13595.7|13592.2|13596.1|13593.2|13594.3|13591.5|116
1714418400000|2024-04-29 19:20:00|13595.8|13592.3|13594.9|13591.4|13596|13592.5|13594.8|13591.3|137
1714418700000|2024-04-29 19:25:00|13595|13591.5|13594.5|13591|13595.1|13591.6|13593.8|13590.3|121
1714419000000|2024-04-29 19:30:00|13594.4|13590.9|13596.9|13593.4|13597.2|13593.7|13594.3|13590.8|125
1714419300000|2024-04-29 19:35:00|13597|13593.5|13598.1|13594.6|13598.2|13594.7|13596.9|13593.4|99
1714419600000|2024-04-29 19:40:00|13598.2|13594.7|13597.6|13594.1|13598.2|13594.7|13597.4|13593.9|99
1714419900000|2024-04-29 19:45:00|13597.7|13594.2|13596.8|13593.3|13597.7|13594.2|13596.5|13593|65
1714420200000|2024-04-29 19:50:00|13596.9|13593.4|13595|13591.5|13596.9|13594.1|13594.6|13591.1|135
1714420500000|2024-04-29 19:55:00|13595.1|13591.6|13595|13591.5|13596.1|13592.6|13594.5|13591|113
1714420800000|2024-04-29 20:00:00|13595.1|13591.6|13595.8|13592.3|13596.2|13592.7|13595|13591.5|74
1714421100000|2024-04-29 20:05:00|13596|13592.5|13595.1|13593.1|13596.1|13593.2|13595.1|13592.3|57
1714421400000|2024-04-29 20:10:00|13595.9|13592.4|13595|13593|13595.9|13593.2|13595|13592.2|37
1714421700000|2024-04-29 20:15:00|13595.1|13593.1|13595.8|13592.3|13595.9|13593.1|13594.9|13592|60
1714422000000|2024-04-29 20:20:00|13595.7|13592.2|13595.7|13592.2|13595.8|13593|13595|13592.1|45
1714422300000|2024-04-29 20:25:00|13595.6|13592.1|13595.7|13592.2|13595.8|13592.3|13595.6|13592.1|42
1714422600000|2024-04-29 20:30:00|13595.8|13592.3|13595.3|13591.8|13595.8|13592.3|13594.9|13591.4|62
1714422900000|2024-04-29 20:35:00|13595.4|13591.9|13597.9|13594.4|13598.1|13594.6|13595.2|13591.7|70
1714423200000|2024-04-29 20:40:00|13598|13594.5|13598.6|13595.1|13598.8|13595.3|13597.8|13594.3|37
1714423500000|2024-04-29 20:45:00|13598.5|13595|13598.5|13595|13598.6|13595.1|13598.4|13594.9|29
1714423800000|2024-04-29 20:50:00|13598.6|13595.1|13598.6|13595.1|13598.6|13595.1|13598.4|13594.9|27
1714424100000|2024-04-29 20:55:00|13598.5|13595|13598.8|13594.4|13599.2|13595|13598.2|13593.8|67
1714424400000|2024-04-29 21:00:00|13599.7|13590.1|13599|13583|13603|13591.3|13599|13583|28
1714424700000|2024-04-29 21:05:00|13598.6|13582.6|13606.4|13590.4|13606.5|13590.5|13598.5|13582.5|31
1714425000000|2024-04-29 21:10:00|13605.5|13589.5|13603.3|13587.3|13605.5|13589.5|13598.1|13582.1|108
1714425300000|2024-04-29 21:15:00|13603.1|13587.1|13604.7|13588.7|13605.3|13589.3|13602.8|13586.8|36
1714425600000|2024-04-29 21:20:00|13604.9|13588.9|13604.7|13588.7|13604.9|13588.9|13604.6|13588.6|9
1714425900000|2024-04-29 21:25:00|13604.9|13588.9|13605.2|13589.2|13605.3|13589.3|13604.7|13588.7|23
1714426200000|2024-04-29 21:30:00|13605|13589|13604.6|13588.6|13605.3|13589.3|13602.3|13586.3|36
1714426500000|2024-04-29 21:35:00|13604.5|13588.5|13605.3|13589.3|13605.3|13589.3|13602.5|13586.5|15
1714426800000|2024-04-29 21:40:00|13605.2|13589.2|13604.7|13588.7|13605.2|13589.2|13604|13588|20
1714427100000|2024-04-29 21:45:00|13604.5|13588.5|13603.9|13587.9|13604.6|13588.6|13603.7|13587.7|23
1714427400000|2024-04-29 21:50:00|13603.8|13587.8|13603.2|13587.2|13604.7|13588.7|13602.9|13586.9|193
1714427700000|2024-04-29 21:55:00|13603.3|13587.3|13602.8|13586.8|13604.3|13588.3|13602.6|13586.6|645
1714428000000|2024-04-29 22:00:00|13602.9|13586.9|13600.6|13586.5|13604.8|13588.8|13599.3|13586.1|172
1714428300000|2024-04-29 22:05:00|13600.3|13587.1|13600.1|13587|13600.9|13587.5|13599.7|13586.1|39
1714428600000|2024-04-29 22:10:00|13600.3|13586.7|13600.2|13587.5|13600.9|13587.8|13599.9|13586.4|48
1714428900000|2024-04-29 22:15:00|13600.6|13587.3|13597.5|13594|13600.6|13594.2|13596.9|13587.3|135
1714429200000|2024-04-29 22:20:00|13597.7|13593.7|13597.8|13593.9|13597.9|13594.3|13597.4|13593.5|68
1714429500000|2024-04-29 22:25:00|13598|13593.8|13598.4|13594.9|13598.9|13595.4|13597.9|13593.8|66
1714429800000|2024-04-29 22:30:00|13598.6|13595.1|13598.5|13595|13600.6|13597.1|13598.4|13594.9|87
1714430100000|2024-04-29 22:35:00|13598.7|13595.2|13600.8|13597.3|13600.9|13597.4|13598.3|13594.8|67
1714430400000|2024-04-29 22:40:00|13600.9|13597.4|13601.1|13597.6|13601.4|13597.9|13600.7|13597.2|66
1714430700000|2024-04-29 22:45:00|13601|13597.5|13600.2|13596.7|13601.3|13597.8|13600.2|13596.7|53
1714431000000|2024-04-29 22:50:00|13600.3|13596.8|13600|13596.5|13600.4|13596.9|13600|13596.5|50
1714431300000|2024-04-29 22:55:00|13600.1|13596.6|13600.4|13596.9|13600.4|13596.9|13600|13596.5|56
1714431600000|2024-04-29 23:00:00|13600.3|13596.8|13600.5|13597|13600.5|13597|13599.7|13596.2|71
1714431900000|2024-04-29 23:05:00|13600.4|13596.9|13600.8|13597.3|13604.5|13601|13600.2|13596.7|82
1714432200000|2024-04-29 23:10:00|13600.7|13597.2|13600.4|13596.9|13600.9|13597.4|13599.8|13596.3|52
1714432500000|2024-04-29 23:15:00|13600.5|13597|13599.9|13596.4|13600.5|13597|13599.8|13596.3|38
1714432800000|2024-04-29 23:20:00|13599.8|13596.3|13598.1|13594.6|13599.9|13596.4|13597.7|13594.2|50
1714433100000|2024-04-29 23:25:00|13597.4|13595.4|13598.3|13594.8|13598.5|13595.4|13597.4|13594.3|38
1714433400000|2024-04-29 23:30:00|13598.4|13594.9|13599.1|13595.6|13599.1|13595.6|13598.2|13594.7|68
1714433700000|2024-04-29 23:35:00|13599.2|13595.7|13600.1|13596.6|13600.3|13596.8|13599.1|13595.6|57
1714434000000|2024-04-29 23:40:00|13600.2|13596.7|13601.3|13597.8|13601.4|13597.9|13600.2|13596.7|50
1714434300000|2024-04-29 23:45:00|13601.4|13597.9|13601|13597.5|13601.5|13598|13600.5|13597|70
1714434600000|2024-04-29 23:50:00|13601.1|13597.6|13600.6|13597.1|13601.2|13597.7|13600.5|13597|115
1714434900000|2024-04-29 23:55:00|13600.5|13597|13603.6|13600.1|13604|13600.5|13600.5|13597|106
1714435200000|2024-04-30 00:00:00|13603.8|13600.3|13606.9|13604.9|13606.9|13604.9|13602.3|13599.7|207
1714435500000|2024-04-30 00:05:00|13607|13605|13606.2|13602.7|13607|13605|13604.6|13602.6|180
1714435800000|2024-04-30 00:10:00|13605.4|13603.4|13604.4|13602.4|13606.2|13603.5|13603.8|13601.8|130
1714436100000|2024-04-30 00:15:00|13604.3|13602.3|13606.3|13602.8|13606.3|13602.8|13602|13600|142
1714436400000|2024-04-30 00:20:00|13605.7|13603.7|13604.3|13600.8|13606.2|13603.7|13603.4|13599.9|121
1714436700000|2024-04-30 00:25:00|13604.2|13600.7|13601|13599|13604.3|13601.5|13600.8|13597.9|153
1714437000000|2024-04-30 00:30:00|13601.1|13599.1|13601.7|13599.7|13602.2|13599.9|13600.8|13598.5|129
1714437300000|2024-04-30 00:35:00|13601.8|13599.8|13604|13602|13604.5|13602.5|13601.7|13599.7|136
1714437600000|2024-04-30 00:40:00|13603.9|13601.9|13605.9|13602.4|13606.6|13603.5|13603.6|13601.6|169
1714437900000|2024-04-30 00:45:00|13606|13602.5|13608.6|13606.6|13608.8|13606.8|13605.7|13602.4|134
1714438200000|2024-04-30 00:50:00|13608.4|13606.4|13605.7|13603.7|13608.4|13606.4|13604.8|13602.8|131
1714438500000|2024-04-30 00:55:00|13605.1|13603.1|13606|13604|13607.8|13604.7|13603.9|13601.1|180
1714438800000|2024-04-30 01:00:00|13605.9|13603.9|13604.9|13601.4|13607.4|13604.6|13604.9|13601.4|254
1714439100000|2024-04-30 01:05:00|13605|13601.5|13608.2|13604.7|13608.9|13605.4|13604.4|13601.5|182
1714439400000|2024-04-30 01:10:00|13608.3|13604.8|13606.5|13603|13608.3|13604.8|13605.7|13602.9|106
1714439700000|2024-04-30 01:15:00|13606.6|13603.1|13604.6|13601.1|13608.6|13605.1|13603.8|13600.9|161
1714440000000|2024-04-30 01:20:00|13603.9|13601.9|13603.9|13601.9|13604.9|13602.3|13603.5|13600.9|144
1714440300000|2024-04-30 01:25:00|13603.8|13601.8|13602.8|13599.3|13604.9|13602.2|13602.7|13599.2|78
1714440600000|2024-04-30 01:30:00|13602.7|13599.2|13607.7|13605.7|13608.6|13606|13602.5|13599|267
1714440900000|2024-04-30 01:35:00|13607.8|13605.8|13606.1|13604.1|13608.2|13605.9|13605.9|13602.9|214
1714441200000|2024-04-30 01:40:00|13606|13604|13604.2|13600.7|13606|13604|13603.8|13600.7|88
1714441500000|2024-04-30 01:45:00|13604|13600.5|13607|13605|13607.3|13605.3|13602.8|13600|164
1714441800000|2024-04-30 01:50:00|13607.1|13605.1|13609.2|13607.2|13609.9|13607.9|13606.7|13604.7|176
1714442100000|2024-04-30 01:55:00|13609.1|13607.1|13610.3|13608.3|13610.3|13608.3|13607.6|13605.6|170
1714442400000|2024-04-30 02:00:00|13610.4|13608.4|13610.7|13608.7|13611.7|13608.9|13610.1|13607.6|143
1714442700000|2024-04-30 02:05:00|13610.8|13608.8|13610.8|13608.8|13611.9|13609.9|13609.9|13607.9|107
1714443000000|2024-04-30 02:10:00|13610.9|13608.9|13612.3|13610.3|13612.9|13610.9|13610.8|13608.8|115
1714443300000|2024-04-30 02:15:00|13612.2|13610.2|13610.7|13608.7|13613.2|13610.8|13610.7|13608.7|165
1714443600000|2024-04-30 02:20:00|13610.8|13608.8|13612.9|13610.9|13613.2|13611|13609.7|13607.4|102
1714443900000|2024-04-30 02:25:00|13613|13611|13614.7|13611.2|13614.8|13611.3|13612.1|13609.4|99
1714444200000|2024-04-30 02:30:00|13614.8|13611.3|13612.2|13610.2|13614.9|13611.7|13612.1|13609.8|177
1714444500000|2024-04-30 02:35:00|13612.3|13610.3|13610.6|13608.6|13612.3|13610.3|13610.1|13608.1|94
1714444800000|2024-04-30 02:40:00|13610.3|13608.3|13612.9|13609.4|13613.6|13610.7|13609.8|13607.8|171
1714445100000|2024-04-30 02:45:00|13612.8|13609.3|13613.8|13610.3|13613.8|13611.1|13612|13609.3|121
1714445400000|2024-04-30 02:50:00|13613|13611|13609.6|13607.6|13613.1|13611.1|13609.4|13606.8|156
1714445700000|2024-04-30 02:55:00|13609.7|13607.7|13610.4|13608.4|13610.6|13608.6|13609.3|13607.3|124
1714446000000|2024-04-30 03:00:00|13610.5|13608.5|13611.7|13609.7|13611.8|13609.8|13609.8|13607.8|114
1714446300000|2024-04-30 03:05:00|13611.8|13609.8|13613.1|13611.1|13613.5|13611.5|13610.7|13608.7|106
1714446600000|2024-04-30 03:10:00|13613.3|13611.3|13615.4|13613.4|13615.8|13613.8|13613.3|13611.3|134
1714446900000|2024-04-30 03:15:00|13615.3|13613.3|13612.7|13610.7|13615.3|13613.3|13612.4|13610.4|147
1714447200000|2024-04-30 03:20:00|13612.6|13610.6|13614.3|13610.8|13615.6|13613.3|13612.6|13610.3|132
1714447500000|2024-04-30 03:25:00|13614.4|13610.9|13612.9|13610.9|13615.2|13612.3|13612.3|13609.5|92
1714447800000|2024-04-30 03:30:00|13612.8|13610.8|13611.8|13609.8|13613.1|13611.1|13611.8|13609.8|91
1714448100000|2024-04-30 03:35:00|13611.7|13609.7|13612.4|13610.4|13612.4|13610.4|13611.4|13609.4|102
1714448400000|2024-04-30 03:40:00|13612.3|13610.3|13614|13612|13614.4|13612.4|13612.2|13610.2|98
1714448700000|2024-04-30 03:45:00|13613.9|13611.9|13614.4|13612.4|13614.9|13612.9|13613.2|13611.2|75
1714449000000|2024-04-30 03:50:00|13614.5|13612.5|13612.8|13610.8|13614.6|13612.6|13612.7|13610.7|54
1714449300000|2024-04-30 03:55:00|13612.9|13610.9|13612.4|13610.4|13613.5|13611.5|13612.1|13610.1|93
1714449600000|2024-04-30 04:00:00|13612.3|13610.3|13611.6|13609.6|13613.5|13611.1|13611.6|13609.6|152
1714449900000|2024-04-30 04:05:00|13611.5|13609.5|13613.6|13611.6|13613.6|13611.6|13610.8|13608|153
1714450200000|2024-04-30 04:10:00|13613.5|13611.5|13613.8|13611.8|13614.1|13612.1|13613.1|13611.1|109
1714450500000|2024-04-30 04:15:00|13613.9|13611.9|13613.4|13611.4|13613.9|13611.9|13613.1|13611.1|100
1714450800000|2024-04-30 04:20:00|13613.5|13611.5|13612.7|13610.7|13613.5|13611.5|13612.7|13610.7|86
1714451100000|2024-04-30 04:25:00|13612.6|13610.6|13612.5|13610.5|13612.9|13610.9|13612.1|13610.1|83
1714451400000|2024-04-30 04:30:00|13612.6|13610.6|13614.5|13612.5|13614.5|13612.5|13612.5|13610.5|109
1714451700000|2024-04-30 04:35:00|13614.4|13612.4|13614.4|13612.4|13615.3|13613.3|13614.4|13612.4|67
1714452000000|2024-04-30 04:40:00|13614.3|13612.3|13614|13612|13614.8|13612.8|13613.5|13611.5|79
1714452300000|2024-04-30 04:45:00|13613.9|13611.9|13614.6|13612.6|13614.6|13612.6|13613.5|13611.5|91
1714452600000|2024-04-30 04:50:00|13614.5|13612.5|13614.2|13612.2|13614.7|13612.7|13613.1|13611.1|89
1714452900000|2024-04-30 04:55:00|13614.1|13612.1|13613.2|13611.2|13614.1|13612.1|13613.1|13611.1|104
1714453200000|2024-04-30 05:00:00|13613.1|13611.1|13614.2|13612.2|13614.6|13612.6|13613.1|13611.1|141
1714453500000|2024-04-30 05:05:00|13614.1|13612.1|13613.8|13611.8|13614.4|13612.4|13613.2|13611.2|117
1714453800000|2024-04-30 05:10:00|13613.9|13611.9|13615.2|13613.2|13615.8|13613.8|13613.8|13611.8|120
1714454100000|2024-04-30 05:15:00|13615.3|13613.3|13616.4|13614.4|13616.7|13614.7|13615.2|13613.2|112
1714454400000|2024-04-30 05:20:00|13616.3|13614.3|13615.4|13613.4|13616.8|13614.8|13615.3|13613.3|69
1714454700000|2024-04-30 05:25:00|13615.5|13613.5|13616.6|13614.6|13616.6|13614.6|13615.5|13613.5|67
1714455000000|2024-04-30 05:30:00|13616.7|13614.7|13616.5|13614.5|13618.4|13615.8|13615.1|13613.1|151
1714455300000|2024-04-30 05:35:00|13616.6|13614.6|13619.9|13617.9|13619.9|13617.9|13616.3|13614.3|117
1714455600000|2024-04-30 05:40:00|13620|13618|13621.4|13619.4|13621.6|13619.6|13619.1|13617.1|75
1714455900000|2024-04-30 05:45:00|13621.1|13619.1|13620.5|13618.5|13621.2|13619.2|13619.8|13617.8|145
1714456200000|2024-04-30 05:50:00|13620.6|13618.6|13622.3|13620.3|13622.5|13620.5|13620.5|13618.5|134
1714456500000|2024-04-30 05:55:00|13622.4|13620.4|13619.8|13617.8|13622.5|13620.5|13619.6|13617.6|172
1714456800000|2024-04-30 06:00:00|13619.9|13617.9|13619.5|13617.5|13621.7|13618.8|13619.4|13616.9|148
1714457100000|2024-04-30 06:05:00|13620|13616.5|13624.4|13620.9|13624.5|13621.2|13619|13616.4|199
1714457400000|2024-04-30 06:10:00|13624.5|13621|13624.3|13622.3|13625.6|13623.6|13623.3|13621|141
1714457700000|2024-04-30 06:15:00|13624.4|13622.4|13625.2|13623.2|13625.3|13623.3|13622.2|13620.2|150
1714458000000|2024-04-30 06:20:00|13625.3|13623.3|13624.2|13622.2|13625.6|13623.6|13623.1|13621.1|174
1714458300000|2024-04-30 06:25:00|13623.4|13621.4|13620.7|13618.7|13624.4|13622.4|13620.2|13618.2|153
1714458600000|2024-04-30 06:30:00|13620.6|13618.6|13620.8|13618.8|13622.3|13620.3|13620.2|13618.2|186
1714458900000|2024-04-30 06:35:00|13620.9|13618.9|13621|13619|13621.7|13619.7|13620.4|13618|138
1714459200000|2024-04-30 06:40:00|13621.1|13619.1|13621.3|13617.8|13623.8|13620.3|13620.5|13617.8|151
1714459500000|2024-04-30 06:45:00|13621.2|13617.7|13619.5|13616|13621.6|13618.1|13618.2|13615.3|275
1714459800000|2024-04-30 06:50:00|13619.4|13615.9|13618.3|13616.3|13619.6|13616.7|13616.9|13613.6|166
1714460100000|2024-04-30 06:55:00|13618.2|13616.2|13619.1|13615.6|13620.6|13617.1|13617.4|13614.8|134
1714460400000|2024-04-30 07:00:00|13618.9|13615.4|13616.9|13614.9|13618.9|13616.1|13615|13613|196
1714460700000|2024-04-30 07:05:00|13617|13615|13618|13616|13619.6|13617.6|13617|13615|199
1714461000000|2024-04-30 07:10:00|13617.9|13615.9|13617.5|13615.5|13618.5|13616.5|13616.6|13614.6|220
1714461300000|2024-04-30 07:15:00|13617.6|13615.6|13618.5|13616.5|13618.9|13616.9|13616.1|13614.1|225
1714461600000|2024-04-30 07:20:00|13618.6|13616.6|13618.3|13616.3|13619.8|13617.8|13616.4|13614.4|238
1714461900000|2024-04-30 07:25:00|13618.2|13616.2|13616.4|13614.4|13619.3|13616.4|13614.5|13611|303
1714462200000|2024-04-30 07:30:00|13616.5|13614.5|13616.2|13614.2|13617.9|13615.9|13614.8|13612.8|211
1714462500000|2024-04-30 07:35:00|13616.3|13614.3|13617.3|13615.3|13618.9|13616.9|13616.1|13614.1|181
1714462800000|2024-04-30 07:40:00|13617.4|13615.4|13614.9|13612.9|13617.9|13615.9|13614.8|13612.8|172
1714463100000|2024-04-30 07:45:00|13615|13613|13613.5|13611.5|13616.4|13614.4|13612.5|13610.5|234
1714463400000|2024-04-30 07:50:00|13613.4|13611.4|13613.3|13611.3|13613.7|13611.7|13610.6|13608.6|141
1714463700000|2024-04-30 07:55:00|13613.2|13611.2|13615|13611.5|13615|13612.6|13613|13610.9|72
1714464000000|2024-04-30 08:00:00|13615.1|13611.6|13615.7|13613.7|13615.9|13613.8|13614.1|13611.5|97
1714464300000|2024-04-30 08:05:00|13615.8|13613.8|13617.1|13615.1|13617.4|13615.4|13615.4|13613.4|128
1714464600000|2024-04-30 08:10:00|13617.2|13615.2|13617.4|13615.4|13618.2|13616.2|13615.6|13613.6|166
1714464900000|2024-04-30 08:15:00|13617.3|13615.3|13618.8|13616.8|13619.8|13617.8|13617.2|13615.2|130
1714465200000|2024-04-30 08:20:00|13618.7|13616.7|13620.6|13618.6|13621.5|13618.7|13617.2|13614.7|150
1714465500000|2024-04-30 08:25:00|13620.5|13618.5|13619.5|13617.5|13620.9|13618.6|13619|13616.7|95
1714465800000|2024-04-30 08:30:00|13619.6|13617.6|13618.9|13616.9|13619.6|13617.6|13618.5|13616.5|91
1714466100000|2024-04-30 08:35:00|13619|13617|13620.1|13616.6|13620.4|13617.7|13618.2|13616.2|97
1714466400000|2024-04-30 08:40:00|13620|13616.5|13619.5|13617.5|13620.7|13618.4|13618.9|13616.5|112
1714466700000|2024-04-30 08:45:00|13619.6|13617.6|13619|13617|13619.8|13617.8|13618.7|13616.7|105
1714467000000|2024-04-30 08:50:00|13618.9|13616.9|13619.1|13617.1|13619.8|13617.8|13618.9|13616.9|91
1714467300000|2024-04-30 08:55:00|13619.2|13617.2|13619.5|13616|13619.6|13617.3|13618.4|13615.8|96
1714467600000|2024-04-30 09:00:00|13619.4|13615.9|13611.2|13609.2|13619.5|13616.5|13609.7|13607.7|239
1714467900000|2024-04-30 09:05:00|13611.3|13609.3|13609.8|13607.8|13612.7|13610.7|13609.4|13607.4|246
1714468200000|2024-04-30 09:10:00|13609.7|13607.7|13611.4|13609.4|13612.3|13610.3|13609.6|13607.6|155
1714468500000|2024-04-30 09:15:00|13611.3|13609.3|13610.5|13608.5|13611.9|13609.9|13609.6|13607.6|178
1714468800000|2024-04-30 09:20:00|13610.4|13608.4|13612.3|13608.8|13612.9|13609.8|13610.3|13608.2|184
1714469100000|2024-04-30 09:25:00|13612.4|13608.9|13608.2|13606.2|13612.9|13609.4|13608.2|13605.6|206
1714469400000|2024-04-30 09:30:00|13608.1|13606.1|13608.5|13606.5|13611.4|13607.9|13607.4|13605.4|186
1714469700000|2024-04-30 09:35:00|13608.4|13606.4|13606.9|13604.9|13608.5|13606.5|13605.5|13603.5|163
1714470000000|2024-04-30 09:40:00|13607|13605|13609.3|13607.3|13609.8|13607.8|13606.9|13604.9|116
1714470300000|2024-04-30 09:45:00|13609.2|13607.2|13609.7|13607.7|13611|13609|13608|13606|166
1714470600000|2024-04-30 09:50:00|13609.8|13607.8|13610.9|13608.9|13611.1|13609.1|13608.5|13606.5|139
1714470900000|2024-04-30 09:55:00|13610.8|13608.8|13610.3|13608.3|13611.4|13609.4|13608.9|13606.9|128
1714471200000|2024-04-30 10:00:00|13611.1|13607.6|13611|13609|13612.5|13610.5|13610.2|13607.6|178
1714471500000|2024-04-30 10:05:00|13610.9|13608.9|13609.5|13607.5|13612|13610|13609.2|13607.2|86
1714471800000|2024-04-30 10:10:00|13609.7|13607.7|13609.4|13607.4|13610|13608|13609.2|13607.2|80
1714472100000|2024-04-30 10:15:00|13609.5|13607.5|13609.4|13607.4|13610.8|13608.8|13609.4|13607.4|123
1714472400000|2024-04-30 10:20:00|13609.5|13607.5|13607.8|13605.8|13609.5|13607.5|13607.8|13605.8|127
1714472700000|2024-04-30 10:25:00|13607.7|13605.7|13606.6|13604.6|13607.9|13605.9|13606|13604|160
1714473000000|2024-04-30 10:30:00|13606.7|13604.7|13608.5|13606.5|13608.6|13606.6|13606.3|13604.3|87
1714473300000|2024-04-30 10:35:00|13608.4|13606.4|13607.6|13605.6|13608.6|13606.6|13607.1|13605.1|107
1714473600000|2024-04-30 10:40:00|13607.7|13605.7|13609.1|13607.1|13609.9|13607.9|13606.4|13604.4|186
1714473900000|2024-04-30 10:45:00|13609.2|13607.2|13610.6|13608.6|13611|13609|13609.1|13607.1|124
1714474200000|2024-04-30 10:50:00|13610.7|13608.7|13610.7|13608.7|13611.3|13609.3|13610.5|13608.5|86
1714474500000|2024-04-30 10:55:00|13610.6|13608.6|13609.8|13607.8|13610.9|13608.9|13608.5|13606.5|121
1714474800000|2024-04-30 11:00:00|13609.9|13607.9|13613.5|13611.5|13613.5|13611.5|13609.9|13607.9|132
1714475100000|2024-04-30 11:05:00|13613.6|13611.6|13613.9|13611.9|13614.3|13612.3|13611.9|13609.9|150
1714475400000|2024-04-30 11:10:00|13614|13612|13610.5|13608.5|13614|13612|13610.5|13608.5|121
1714475700000|2024-04-30 11:15:00|13610.6|13608.6|13610.5|13608.5|13611.4|13609.4|13609.7|13607.7|128
1714476000000|2024-04-30 11:20:00|13610.4|13608.4|13611|13609|13611|13609|13608.6|13606.6|105
1714476300000|2024-04-30 11:25:00|13610.4|13608.4|13612.5|13610.5|13612.5|13610.5|13609.6|13607.6|162
1714476600000|2024-04-30 11:30:00|13612.6|13610.6|13611.5|13609.5|13614|13612|13611.2|13609.2|114
1714476900000|2024-04-30 11:35:00|13611.6|13609.6|13611.8|13609.8|13612|13610|13611.4|13609.4|83
1714477200000|2024-04-30 11:40:00|13611.9|13609.9|13610.9|13608.9|13612|13610|13610.5|13608.5|75
1714477500000|2024-04-30 11:45:00|13611|13609|13612.1|13610.1|13612.6|13610.6|13610.9|13608.9|97
1714477800000|2024-04-30 11:50:00|13612|13610|13611.7|13609.7|13612.9|13610.9|13611.5|13609.5|98
1714478100000|2024-04-30 11:55:00|13611.6|13609.6|13612.4|13610.4|13612.6|13610.6|13610.8|13608.8|96
1714478400000|2024-04-30 12:00:00|13612.3|13610.3|13616.6|13614.6|13618|13615|13612.3|13610.3|243
1714478700000|2024-04-30 12:05:00|13616.5|13614.5|13616|13614|13618.7|13616.7|13615.7|13613.7|157
1714479000000|2024-04-30 12:10:00|13616.1|13614.1|13613.3|13611.3|13616.5|13614.5|13613.2|13611.2|191
1714479300000|2024-04-30 12:15:00|13613.4|13611.4|13613.2|13611.2|13614.5|13612.5|13612.1|13610.1|206
1714479600000|2024-04-30 12:20:00|13613.1|13611.1|13613.4|13611.4|13613.9|13611.9|13611.9|13609.9|168
1714479900000|2024-04-30 12:25:00|13613.3|13611.3|13615.2|13611.7|13616|13612.5|13612.4|13610.1|141
1714480200000|2024-04-30 12:30:00|13615.1|13611.6|13629|13625.5|13640.3|13636.8|13615.1|13611.6|565
1714480500000|2024-04-30 12:35:00|13629.2|13625.7|13631.3|13627.8|13631.7|13628.8|13626.8|13623.9|530
1714480800000|2024-04-30 12:40:00|13631.6|13628.1|13627.6|13624.1|13632.7|13629.9|13626.9|13623.4|376
1714481100000|2024-04-30 12:45:00|13627.5|13624|13628.6|13625.1|13629|13625.5|13625.5|13622|246
1714481400000|2024-04-30 12:50:00|13628.7|13625.2|13631|13627.5|13632.5|13629|13628.4|13624.9|290
1714481700000|2024-04-30 12:55:00|13630.2|13628.2|13632.7|13629.2|13633.8|13630.9|13630.2|13627.3|214
1714482000000|2024-04-30 13:00:00|13632.8|13629.3|13629.6|13627.6|13634.5|13631.8|13627.6|13625.6|356
1714482300000|2024-04-30 13:05:00|13630.3|13626.8|13631.1|13629.1|13633.5|13630.3|13627.7|13625.7|365
1714482600000|2024-04-30 13:10:00|13631.3|13629.3|13625.7|13623.7|13631.9|13629.9|13625.4|13623.4|258
1714482900000|2024-04-30 13:15:00|13625.6|13623.6|13629.3|13627.3|13629.3|13627.3|13623.8|13621.8|249
1714483200000|2024-04-30 13:20:00|13629.4|13627.4|13632.8|13630.8|13633.8|13631.8|13629.3|13627.3|232
1714483500000|2024-04-30 13:25:00|13632.9|13630.9|13630.9|13628.9|13632.9|13630.9|13628.8|13626.8|262
1714483800000|2024-04-30 13:30:00|13630.8|13628.8|13630.3|13628.3|13633.5|13631.3|13629.8|13627.4|371
1714484100000|2024-04-30 13:35:00|13630.1|13628.1|13630.2|13628.2|13632|13630|13627.3|13625.3|262
1714484400000|2024-04-30 13:40:00|13630.1|13628.1|13626.8|13623.3|13631.3|13628.5|13625.4|13621.3|232
1714484700000|2024-04-30 13:45:00|13626.3|13622.8|13627.8|13624.3|13629.8|13626.3|13625.5|13622|253
1714485000000|2024-04-30 13:50:00|13627.9|13624.4|13632.2|13630.2|13633.4|13630.7|13627.9|13624.4|304
1714485300000|2024-04-30 13:55:00|13632.9|13629.4|13632.1|13628.6|13633.3|13630.8|13631|13627.7|180
1714485600000|2024-04-30 14:00:00|13632|13628.5|13630|13626.5|13633.1|13630.3|13625.6|13620.3|380
1714485900000|2024-04-30 14:05:00|13629.8|13626.3|13628.9|13625.4|13629.8|13626.3|13624.1|13621.4|340
1714486200000|2024-04-30 14:10:00|13629|13625.5|13630.9|13627.4|13632.6|13629.1|13628.8|13625.3|331
1714486500000|2024-04-30 14:15:00|13630.8|13627.3|13627.7|13624.2|13630.9|13627.4|13624.7|13622|372
1714486800000|2024-04-30 14:20:00|13627.6|13624.1|13629.9|13626.4|13631.1|13627.6|13626.2|13623.5|303
1714487100000|2024-04-30 14:25:00|13629.8|13626.3|13629|13625.5|13632|13629|13628|13625.2|276
1714487400000|2024-04-30 14:30:00|13629.1|13625.6|13631|13629|13631|13629|13628|13625.4|291
1714487700000|2024-04-30 14:35:00|13631.1|13629.1|13631.9|13629.9|13635.4|13632.6|13630.9|13628.9|294
1714488000000|2024-04-30 14:40:00|13632|13630|13632.9|13630.9|13633.6|13631.6|13631|13628.7|294
1714488300000|2024-04-30 14:45:00|13632.8|13630.8|13632.3|13630.3|13633.4|13631.4|13628.7|13626.7|331
1714488600000|2024-04-30 14:50:00|13632.4|13630.4|13636.5|13634.5|13636.8|13634.8|13631.6|13629.6|314
1714488900000|2024-04-30 14:55:00|13636.4|13634.4|13638.9|13636.9|13640.9|13638.1|13635.6|13633.4|301
1714489200000|2024-04-30 15:00:00|13638.7|13636.7|13635.4|13631.9|13639.1|13637.1|13632.5|13630.5|310
1714489500000|2024-04-30 15:05:00|13635.3|13631.8|13635.8|13633.8|13637.5|13634.5|13633.2|13629.7|290
1714489800000|2024-04-30 15:10:00|13635.9|13633.9|13638|13636|13639.3|13637.3|13634.9|13632.9|214
1714490100000|2024-04-30 15:15:00|13638.1|13636.1|13637.2|13635.2|13638.6|13636.6|13636|13634|257
1714490400000|2024-04-30 15:20:00|13637.3|13635.3|13636.6|13634.6|13639.2|13636.9|13636.3|13633.8|298
1714490700000|2024-04-30 15:25:00|13636.4|13634.4|13636.7|13633.2|13638.4|13635.6|13635.5|13632.8|284
1714491000000|2024-04-30 15:30:00|13635.8|13633.8|13637.9|13635.9|13638.6|13636.6|13635.4|13632.8|225
1714491300000|2024-04-30 15:35:00|13637.8|13635.8|13637.5|13635.5|13638.1|13636.1|13636.6|13634.6|201
1714491600000|2024-04-30 15:40:00|13637.6|13635.6|13640.3|13638.3|13640.5|13638.5|13637.6|13635.6|203
1714491900000|2024-04-30 15:45:00|13640.2|13638.2|13638.7|13636.7|13640.3|13638.3|13638.4|13636.4|196
1714492200000|2024-04-30 15:50:00|13638.6|13636.6|13639.1|13637.1|13640.2|13638.2|13637.8|13635.8|141
1714492500000|2024-04-30 15:55:00|13639.2|13637.2|13639.5|13637.5|13639.5|13637.5|13638|13636|156
1714492800000|2024-04-30 16:00:00|13639.6|13637.6|13639.6|13637.6|13640|13637.6|13637.8|13635.5|168
1714493100000|2024-04-30 16:05:00|13639.7|13637.7|13640.6|13638.6|13641.6|13638.9|13639.4|13636.9|166
1714493400000|2024-04-30 16:10:00|13640.5|13638.5|13640.1|13638.1|13641.1|13638.6|13639.4|13637.4|146
1714493700000|2024-04-30 16:15:00|13640.2|13638.2|13641.8|13639.8|13642.4|13640.3|13640.2|13638.2|99
1714494000000|2024-04-30 16:20:00|13641.9|13639.9|13641.9|13639.9|13642.1|13640.1|13641.5|13639.5|82
1714494300000|2024-04-30 16:25:00|13642|13640|13641.5|13639.5|13642.6|13640.4|13641|13638.8|122
1714494600000|2024-04-30 16:30:00|13642.3|13638.8|13643.7|13641.7|13644.5|13641.7|13641.3|13637.9|171
1714494900000|2024-04-30 16:35:00|13643.6|13641.6|13642.1|13640.1|13643.8|13641.8|13642|13639.2|132
1714495200000|2024-04-30 16:40:00|13642.2|13640.2|13643.6|13640.1|13644.2|13641.6|13641.4|13639.4|139
1714495500000|2024-04-30 16:45:00|13643.7|13640.2|13641|13639|13643.7|13640.2|13640.4|13638.4|127
1714495800000|2024-04-30 16:50:00|13640.9|13638.9|13640.5|13638.5|13641.8|13639|13639.5|13637.1|183
1714496100000|2024-04-30 16:55:00|13640.6|13638.6|13641.9|13638.4|13642|13639|13638.4|13635.7|199
1714496400000|2024-04-30 17:00:00|13641.8|13638.3|13640.2|13638.2|13642|13639.3|13639.5|13637.3|118
1714496700000|2024-04-30 17:05:00|13640.3|13638.3|13640.9|13638.9|13641.5|13639.5|13640|13637.8|128
1714497000000|2024-04-30 17:10:00|13640.8|13638.8|13641.1|13639.1|13641.5|13639.5|13640.3|13638.3|131
1714497300000|2024-04-30 17:15:00|13641|13639|13640.8|13638.8|13641.5|13639.4|13640.1|13637.8|142
1714497600000|2024-04-30 17:20:00|13640.7|13638.7|13642.1|13640.1|13642.1|13640.1|13640|13637.7|108
1714497900000|2024-04-30 17:25:00|13642|13640|13642.9|13640.9|13644.3|13641.6|13641.6|13639.6|128
1714498200000|2024-04-30 17:30:00|13643|13641|13643.4|13641.4|13644.4|13641.5|13642.6|13640.2|103
1714498500000|2024-04-30 17:35:00|13643.5|13641.5|13643.2|13641.2|13644.2|13641.5|13642.6|13639.9|136
1714498800000|2024-04-30 17:40:00|13643.1|13641.1|13645.9|13642.4|13646|13643.3|13643.1|13640.4|98
1714499100000|2024-04-30 17:45:00|13646|13642.5|13645.1|13643.1|13646.2|13643.4|13645|13642.1|129
1714499400000|2024-04-30 17:50:00|13645|13643|13644.1|13642.1|13645.7|13643.1|13643.8|13640.9|111
1714499700000|2024-04-30 17:55:00|13644|13642|13643.8|13641.8|13644.6|13642.6|13643.6|13640.9|101
1714500000000|2024-04-30 18:00:00|13643.7|13641.7|13642.8|13639.3|13644.6|13641.8|13641.6|13638.7|117
1714500300000|2024-04-30 18:05:00|13642.7|13639.2|13642.2|13640.2|13643.4|13640.4|13642.1|13639.2|82
1714500600000|2024-04-30 18:10:00|13642.3|13640.3|13644.1|13640.6|13644.3|13640.8|13642.1|13640.1|83
1714500900000|2024-04-30 18:15:00|13644.2|13640.7|13644.2|13640.7|13644.5|13641.7|13642.8|13640.4|96
1714501200000|2024-04-30 18:20:00|13644.1|13640.6|13643.2|13641.2|13644.2|13641.3|13642.6|13639.9|100
1714501500000|2024-04-30 18:25:00|13643.1|13641.1|13643.9|13641.9|13644.1|13642.1|13643|13641|48
1714501800000|2024-04-30 18:30:00|13644|13642|13644.4|13640.9|13644.6|13642.3|13643.3|13640.9|95
1714502100000|2024-04-30 18:35:00|13644.5|13641|13644.6|13641.1|13644.9|13642.2|13643.5|13640.5|116
1714502400000|2024-04-30 18:40:00|13644.5|13641|13644.7|13641.2|13645|13641.6|13643.4|13640.7|120
1714502700000|2024-04-30 18:45:00|13644.6|13641.1|13646.5|13643|13646.5|13643.5|13644.5|13641|105
1714503000000|2024-04-30 18:50:00|13646.4|13642.9|13648.2|13644.7|13648.6|13645.5|13646.4|13642.9|171
1714503300000|2024-04-30 18:55:00|13648.1|13644.6|13648.1|13644.6|13648.8|13646|13647.5|13644.2|104
1714503600000|2024-04-30 19:00:00|13648.2|13644.7|13647.9|13644.4|13648.2|13645.1|13646.5|13643.2|73
1714503900000|2024-04-30 19:05:00|13648|13644.5|13648|13644.5|13648.1|13645.3|13646.4|13644|90
1714504200000|2024-04-30 19:10:00|13647.9|13644.4|13649.2|13645.7|13649.2|13646.4|13647.2|13644.4|86
1714504500000|2024-04-30 19:15:00|13649.1|13645.6|13648.9|13646.9|13649.5|13646.9|13647.9|13645.5|85
1714504800000|2024-04-30 19:20:00|13649|13647|13650.6|13647.1|13650.7|13647.2|13648.8|13646|52
1714505100000|2024-04-30 19:25:00|13649.9|13647.9|13650.3|13646.8|13650.8|13648.1|13649.3|13646.5|47
1714505400000|2024-04-30 19:30:00|13650.4|13646.9|13649.8|13646.3|13650.4|13647.8|13648.7|13646|101
1714505700000|2024-04-30 19:35:00|13649.7|13646.2|13649.7|13646.2|13650.6|13647.1|13649.6|13646.1|54
1714506000000|2024-04-30 19:40:00|13649.6|13646.1|13649.9|13646.4|13650|13646.5|13649|13645.5|88
1714506300000|2024-04-30 19:45:00|13649.8|13646.3|13649.5|13646|13649.8|13646.3|13649|13645.5|72
1714506600000|2024-04-30 19:50:00|13649.6|13646.1|13649.7|13646.2|13650|13646.5|13649.4|13645.9|83
1714506900000|2024-04-30 19:55:00|13649.8|13646.3|13651.9|13648.4|13652.6|13649.1|13649.7|13646.2|153
1714507200000|2024-04-30 20:00:00|13652|13648.5|13652|13648.5|13652.6|13649.3|13651.2|13648.3|111
1714507500000|2024-04-30 20:05:00|13652.1|13648.6|13652.2|13648.7|13652.4|13648.9|13652.1|13648.6|41
1714507800000|2024-04-30 20:10:00|13652.3|13648.8|13653.3|13649.8|13653.5|13650|13652.3|13648.8|75
1714508100000|2024-04-30 20:15:00|13653.4|13649.9|13653.7|13650.2|13654.3|13650.8|13653.2|13649.7|94
1714508400000|2024-04-30 20:20:00|13653.8|13650.3|13654.4|13650.9|13654.4|13650.9|13653.8|13650.3|28
1714508700000|2024-04-30 20:25:00|13654.3|13650.8|13654.2|13650.7|13654.6|13651.1|13654.1|13650.6|81
1714509000000|2024-04-30 20:30:00|13654.3|13650.8|13654.3|13650.8|13654.4|13650.9|13654|13650.5|55
1714509300000|2024-04-30 20:35:00|13654.4|13650.9|13655.5|13652|13655.5|13652|13654.4|13650.9|78
1714509600000|2024-04-30 20:40:00|13655.4|13651.9|13655.7|13652.2|13655.9|13652.8|13654.5|13651.4|56
1714509900000|2024-04-30 20:45:00|13655.8|13652.3|13655.3|13651.8|13655.9|13652.4|13654.9|13651.4|72
1714510200000|2024-04-30 20:50:00|13655.4|13651.9|13655.1|13651.6|13655.7|13652.2|13654.9|13651.4|94
1714510500000|2024-04-30 20:55:00|13655|13651.5|13656.4|13651.3|13656.9|13652.2|13655|13651.2|106
1714510800000|2024-04-30 21:00:00|13656.3|13651.2|13656.5|13650.2|13657.5|13651.6|13655.7|13649|26
1714511100000|2024-04-30 21:05:00|13656.6|13650.1|13656|13650.6|13657.3|13651|13655.4|13650.1|49
1714511400000|2024-04-30 21:10:00|13655.9|13650.5|13655.9|13650.4|13656.1|13650.6|13655.8|13650.4|35
1714511700000|2024-04-30 21:15:00|13656|13650.5|13654.8|13648.2|13656|13651|13654.7|13648.2|57
1714512000000|2024-04-30 21:20:00|13654.9|13648.3|13655.5|13648.2|13655.5|13648.5|13654.8|13648.2|9
1714512300000|2024-04-30 21:25:00|13655.4|13648.1|13655.5|13648.1|13655.5|13648.2|13655.4|13647.8|34
1714512600000|2024-04-30 21:30:00|13655.4|13648.2|13655.3|13648.4|13655.5|13648.6|13655.1|13648.1|47
1714512900000|2024-04-30 21:35:00|13655.4|13648.3|13655.2|13648.4|13655.4|13648.7|13655.2|13648.2|20
1714513200000|2024-04-30 21:40:00|13655.1|13648.5|13655.1|13648.3|13655.3|13648.7|13655.1|13648.2|46
1714513500000|2024-04-30 21:45:00|13655.7|13647.7|13655.7|13647.7|13656|13648|13655.4|13647.5|116
1714513800000|2024-04-30 21:50:00|13655.9|13647.6|13655.7|13647.6|13656|13647.9|13655.2|13647.5|68
1714514100000|2024-04-30 21:55:00|13655.8|13647.9|13654.3|13648.3|13655.9|13648.5|13654.2|13647.5|32
1714514400000|2024-04-30 22:00:00|13654.4|13648.8|13654.5|13649|13655.2|13650|13653.7|13648.2|176
1714514700000|2024-04-30 22:05:00|13654.1|13648.7|13654.2|13648.8|13654.7|13649.9|13653.7|13648.3|89
1714515000000|2024-04-30 22:10:00|13654.6|13649.2|13654.3|13649.8|13654.8|13649.8|13653.6|13648.7|76
1714515300000|2024-04-30 22:15:00|13654.4|13649.1|13654.2|13650.2|13654.4|13650.8|13653.4|13648.6|173
1714515600000|2024-04-30 22:20:00|13654.3|13650.3|13654.5|13651|13654.8|13651.3|13654.1|13650.1|77
1714515900000|2024-04-30 22:25:00|13654.6|13651.1|13654.6|13651.1|13654.7|13651.2|13653.7|13650.2|67
1714516200000|2024-04-30 22:30:00|13654.7|13651.2|13655.1|13651.6|13655.1|13651.6|13654.5|13651|60
1714516500000|2024-04-30 22:35:00|13655|13651.5|13655|13651.5|13655.2|13651.7|13654.9|13651.4|23
1714516800000|2024-04-30 22:40:00|13655.1|13651.6|13654.5|13651|13655.1|13651.6|13654.1|13650.6|89
1714517100000|2024-04-30 22:45:00|13654.4|13650.9|13655.6|13652.1|13656|13652.5|13654.4|13650.9|202
1714517400000|2024-04-30 22:50:00|13655.7|13652.2|13655.6|13652.1|13656|13652.5|13655.4|13651.9|252
1714517700000|2024-04-30 22:55:00|13655.7|13652.2|13655.7|13652.2|13655.9|13652.4|13655.3|13651.8|253
1714518000000|2024-04-30 23:00:00|13655.6|13652.1|13655.4|13651.9|13655.8|13652.9|13654.8|13651.8|86
1714518300000|2024-04-30 23:05:00|13655.3|13651.8|13655.1|13653.1|13655.7|13653.1|13654.6|13651.8|51
1714518600000|2024-04-30 23:10:00|13655|13653|13654.5|13652.5|13655.6|13653.2|13654.3|13651.6|59
1714518900000|2024-04-30 23:15:00|13654.4|13652.4|13655.3|13651.8|13655.4|13652.7|13654.2|13651.4|67
1714519200000|2024-04-30 23:20:00|13655.4|13651.9|13655.2|13651.7|13655.8|13652.9|13654.4|13651.7|81
1714519500000|2024-04-30 23:25:00|13655.3|13651.8|13655.1|13651.6|13655.3|13651.8|13654.9|13651.4|53
1714519800000|2024-04-30 23:30:00|13655.2|13651.7|13655.1|13651.6|13655.4|13651.9|13655|13651.5|48
1714520100000|2024-04-30 23:35:00|13654.4|13652.4|13654.2|13652.2|13655.1|13652.7|13654.1|13651.5|51
1714520400000|2024-04-30 23:40:00|13654.1|13652.1|13654|13650.5|13654.4|13652.1|13653.6|13650.4|43
1714520700000|2024-04-30 23:45:00|13653.9|13650.4|13654.6|13651.1|13654.6|13651.1|13653.9|13650.4|47
1714521000000|2024-04-30 23:50:00|13654.7|13651.2|13654.5|13651|13655|13652.2|13654.1|13650.7|54
1714521300000|2024-04-30 23:55:00|13654.4|13650.9|13654.2|13652.2|13654.8|13652.3|13653.6|13650.7|60
1714521600000|2024-05-01 00:00:00|13654.1|13652.1|13653.2|13649.7|13654.4|13652.1|13652.7|13649.6|148
1714521900000|2024-05-01 00:05:00|13653.3|13649.8|13652.2|13650.2|13653.7|13650.5|13651.9|13649.6|65
1714522200000|2024-05-01 00:10:00|13652.3|13650.3|13654.4|13652.4|13654.5|13652.5|13652.2|13650.2|50
1714522500000|2024-05-01 00:15:00|13654.3|13652.3|13655.2|13653.2|13655.3|13653.3|13654.1|13652.1|60
1714522800000|2024-05-01 00:20:00|13655.1|13653.1|13655.6|13653.6|13656.3|13654.3|13654.4|13652.4|87
1714523100000|2024-05-01 00:25:00|13655.7|13653.7|13653|13651|13655.9|13653.9|13653|13651|91
1714523400000|2024-05-01 00:30:00|13653.1|13651.1|13652.4|13650.4|13653.2|13651.2|13652.3|13650.3|65
1714523700000|2024-05-01 00:35:00|13652.3|13650.3|13652.4|13650.4|13652.9|13650.9|13652.2|13650.2|67
1714524000000|2024-05-01 00:40:00|13652.3|13650.3|13653|13651|13653.2|13651.2|13652.3|13650.3|51
1714524300000|2024-05-01 00:45:00|13653.1|13651.1|13652.8|13650.8|13653.1|13651.1|13652.4|13650.4|61
1714524600000|2024-05-01 00:50:00|13652.9|13650.9|13653|13651|13653.3|13651.3|13652.6|13650.6|86
1714524900000|2024-05-01 00:55:00|13653.3|13651.3|13653.5|13651.5|13653.6|13651.6|13652.4|13650.4|130
1714525200000|2024-05-01 01:00:00|13653.4|13651.4|13653.2|13651.2|13653.8|13651.8|13652.9|13650.9|87
1714525500000|2024-05-01 01:05:00|13653.3|13651.3|13654|13652|13654.8|13652.8|13653|13651|83
1714525800000|2024-05-01 01:10:00|13654.1|13652.1|13653.1|13651.1|13654.2|13652.2|13652.7|13650.7|68
1714526100000|2024-05-01 01:15:00|13653.2|13651.2|13652.3|13650.3|13653.3|13651.3|13652.2|13650.2|51
1714526400000|2024-05-01 01:20:00|13652.4|13650.4|13652.2|13650.2|13652.7|13650.7|13652.1|13650.1|44
1714526700000|2024-05-01 01:25:00|13652.3|13650.3|13651.6|13649.6|13652.3|13650.3|13651.2|13649.2|40
1714527000000|2024-05-01 01:30:00|13651.7|13649.7|13652|13650|13652|13650|13651.3|13649.3|57
1714527300000|2024-05-01 01:35:00|13651.9|13649.9|13652.3|13650.3|13653.2|13651.2|13651.9|13649.9|71
1714527600000|2024-05-01 01:40:00|13652.2|13650.2|13652.2|13650.2|13652.8|13650.8|13652|13650|75
1714527900000|2024-05-01 01:45:00|13652.3|13650.3|13651.1|13649.1|13652.3|13650.3|13650.9|13648.6|77
1714528200000|2024-05-01 01:50:00|13651|13649|13652.2|13650.2|13652.3|13650.3|13651|13649|62
1714528500000|2024-05-01 01:55:00|13652.3|13650.3|13652.6|13650.6|13653.2|13651.2|13651.9|13649.4|77
1714528800000|2024-05-01 02:00:00|13652.7|13650.7|13654.2|13650.7|13654.3|13651.5|13652.7|13650.6|77
1714529100000|2024-05-01 02:05:00|13653.5|13651.5|13654.7|13652.7|13655.2|13652.9|13653.4|13650.7|85
1714529400000|2024-05-01 02:10:00|13655.4|13651.9|13655.2|13653.2|13656.4|13653.7|13654.9|13651.6|80
1714529700000|2024-05-01 02:15:00|13655.3|13653.3|13654.7|13652.7|13655.3|13653.3|13654.5|13652.5|74
1714530000000|2024-05-01 02:20:00|13654.8|13652.8|13654.9|13652.9|13655|13653|13654.4|13652.4|40
1714530300000|2024-05-01 02:25:00|13654.8|13652.8|13653.9|13651.9|13655.1|13653.1|13653.8|13651.8|62
1714530600000|2024-05-01 02:30:00|13654|13652|13654.9|13652.9|13655|13653|13654|13652|63
1714530900000|2024-05-01 02:35:00|13654.8|13652.8|13654.4|13652.4|13655.2|13653.2|13654.2|13652.2|60
1714531200000|2024-05-01 02:40:00|13654.3|13652.3|13655.2|13653.2|13655.3|13653.3|13653.9|13651.6|67
1714531500000|2024-05-01 02:45:00|13655.3|13653.3|13655.1|13653.1|13656.2|13653.4|13654.9|13652.5|53
1714531800000|2024-05-01 02:50:00|13655|13653|13654.3|13652.3|13655.8|13653.3|13654.2|13652.2|64
1714532100000|2024-05-01 02:55:00|13654.2|13652.2|13654.4|13652.4|13655.1|13652.6|13654.1|13651.5|53
1714532400000|2024-05-01 03:00:00|13654.5|13652.5|13656|13652.5|13656.2|13653.6|13654.3|13652.3|82
1714532700000|2024-05-01 03:05:00|13656.1|13652.6|13656.4|13652.9|13656.6|13653.8|13655.3|13652.5|46
1714533000000|2024-05-01 03:10:00|13655.7|13653.7|13655.7|13653.7|13656|13654|13655.4|13653.4|61
1714533300000|2024-05-01 03:15:00|13655.6|13653.6|13655.8|13653.8|13656.5|13654.3|13655.6|13652.9|59
1714533600000|2024-05-01 03:20:00|13655.9|13653.9|13656.3|13654.3|13656.5|13654.5|13655.6|13653.6|61
1714533900000|2024-05-01 03:25:00|13656.2|13654.2|13656.2|13654.2|13657.1|13654.5|13656|13653.4|64
1714534200000|2024-05-01 03:30:00|13656.1|13654.1|13656.3|13654.3|13657|13654.5|13656|13653.3|60
1714534500000|2024-05-01 03:35:00|13656.2|13654.2|13656.1|13654.1|13656.9|13654.4|13655.9|13653.2|57
1714534800000|2024-05-01 03:40:00|13656|13654|13656.3|13654.3|13656.8|13654.4|13655.6|13653.2|51
1714535100000|2024-05-01 03:45:00|13656.4|13654.4|13657.7|13655.7|13658.1|13656.1|13656.4|13654|62
1714535400000|2024-05-01 03:50:00|13657.6|13655.6|13658.8|13656.8|13659.6|13657|13657.6|13655|59
1714535700000|2024-05-01 03:55:00|13658.9|13656.9|13657.6|13655.6|13658.9|13656.9|13657.2|13654.7|74
1714536000000|2024-05-01 04:00:00|13657.5|13655.5|13657.4|13655.4|13658.3|13655.6|13657.2|13654.4|67
1714536300000|2024-05-01 04:05:00|13657.5|13655.5|13657.4|13655.4|13658.2|13655.6|13657.2|13654.6|61
1714536600000|2024-05-01 04:10:00|13657.5|13655.5|13659.4|13657.4|13660.4|13657.6|13657.4|13655.4|78
1714536900000|2024-05-01 04:15:00|13659.3|13657.3|13659.5|13657.5|13660.3|13657.9|13659.1|13656.4|71
1714537200000|2024-05-01 04:20:00|13659.6|13657.6|13659.2|13657.2|13660.2|13657.6|13659.1|13656.5|56
1714537500000|2024-05-01 04:25:00|13659.1|13657.1|13658.9|13656.9|13659.1|13657.1|13658.8|13656.8|45
1714537800000|2024-05-01 04:30:00|13658.8|13656.8|13657.7|13655.7|13658.9|13656.9|13657.6|13655.6|38
1714538100000|2024-05-01 04:35:00|13657.6|13655.6|13655.1|13653.1|13657.6|13655.6|13654.9|13652.1|93
1714538400000|2024-05-01 04:40:00|13655.2|13653.2|13656.7|13653.2|13656.7|13654|13654.6|13652.2|58
1714538700000|2024-05-01 04:45:00|13655.9|13653.9|13655.9|13653.9|13656.7|13654.2|13655.8|13653.2|65
1714539000000|2024-05-01 04:50:00|13656|13654|13654.6|13651.1|13656.5|13654|13653.7|13650.9|75
1714539300000|2024-05-01 04:55:00|13653.9|13651.9|13655.5|13653.5|13655.5|13653.5|13653.8|13651.8|49
1714539600000|2024-05-01 05:00:00|13655.6|13653.6|13655.5|13653.5|13655.8|13653.8|13655.3|13653.3|22
1714539900000|2024-05-01 05:05:00|13655.4|13653.4|13655.4|13653.4|13656.1|13653.5|13655.2|13652.5|40
1714540200000|2024-05-01 05:10:00|13655.5|13653.5|13655.4|13653.4|13656.3|13653.6|13655.3|13652.6|56
1714540500000|2024-05-01 05:15:00|13655.3|13653.3|13656.2|13652.7|13656.2|13653.6|13655.3|13652.4|34
1714540800000|2024-05-01 05:20:00|13656.3|13652.8|13656.2|13652.7|13656.4|13653.6|13655.3|13652.4|49
1714541100000|2024-05-01 05:25:00|13656.3|13652.8|13658.3|13654.8|13658.4|13654.9|13655.6|13652.8|66
1714541400000|2024-05-01 05:30:00|13658.2|13654.7|13656.7|13654.7|13658.2|13654.9|13656.4|13653.8|58
1714541700000|2024-05-01 05:35:00|13656.6|13654.6|13654.8|13652.8|13656.7|13654.7|13654.8|13651.9|62
1714542000000|2024-05-01 05:40:00|13654.9|13652.9|13657.4|13653.9|13657.4|13653.9|13654.9|13651.9|67
1714542300000|2024-05-01 05:45:00|13657.3|13653.8|13658.3|13654.8|13658.3|13655.5|13656.4|13653.5|55
1714542600000|2024-05-01 05:50:00|13658.2|13654.7|13658.6|13655.1|13659.5|13656.3|13657.4|13654.6|52
1714542900000|2024-05-01 05:55:00|13658.7|13655.2|13657.7|13655.7|13658.7|13655.9|13657.6|13655|40
1714543200000|2024-05-01 06:00:00|13658.5|13655|13656.8|13654.8|13658.8|13656.8|13656.3|13653.6|106
1714543500000|2024-05-01 06:05:00|13656.9|13654.9|13656.3|13654.3|13657.5|13655.5|13656.3|13653.9|97
1714543800000|2024-05-01 06:10:00|13656.4|13654.4|13654.9|13652.9|13656.6|13654.6|13654.5|13651.8|111
1714544100000|2024-05-01 06:15:00|13654.8|13652.8|13654.3|13652.3|13655.9|13653.9|13654.3|13652.3|73
1714544400000|2024-05-01 06:20:00|13654.4|13652.4|13653.6|13651.6|13654.9|13652.9|13653.5|13651.5|86
1714544700000|2024-05-01 06:25:00|13653.7|13651.7|13654.1|13652.1|13655.3|13652.4|13652.4|13650.4|106
1714545000000|2024-05-01 06:30:00|13654.2|13652.2|13654.4|13652.4|13655.2|13653|13654|13651.3|81
1714545300000|2024-05-01 06:35:00|13654.5|13652.5|13656.2|13654.2|13656.4|13654.4|13654.4|13652.4|70
1714545600000|2024-05-01 06:40:00|13656.3|13654.3|13656.1|13654.1|13656.8|13654.8|13655.5|13653|91
1714545900000|2024-05-01 06:45:00|13656|13654|13659|13655.5|13659.6|13656.9|13655.8|13653.8|118
1714546200000|2024-05-01 06:50:00|13659.1|13655.6|13659.2|13657.2|13659.8|13657.2|13658.7|13655.6|101
1714546500000|2024-05-01 06:55:00|13659.3|13657.3|13660.8|13657.3|13661.1|13657.9|13658.6|13655.5|144
1714546800000|2024-05-01 07:00:00|13660.7|13657.2|13655.7|13653.7|13660.8|13657.3|13655.4|13653.4|143
1714547100000|2024-05-01 07:05:00|13655.8|13653.8|13655.8|13653.8|13658|13656|13655.8|13653.5|146
1714547400000|2024-05-01 07:10:00|13655.7|13653.7|13655.7|13653.7|13657.8|13655.8|13655.6|13653.5|134
1714547700000|2024-05-01 07:15:00|13655.4|13653.4|13654.6|13652.6|13658.1|13655.3|13654.6|13652.1|161
1714548000000|2024-05-01 07:20:00|13654.5|13652.5|13654.7|13652.7|13655.1|13653.1|13652.5|13649.7|151
1714548300000|2024-05-01 07:25:00|13654.6|13652.6|13655.9|13653.9|13656.9|13654.9|13654|13652|114
1714548600000|2024-05-01 07:30:00|13656|13654|13655.9|13653.9|13656.6|13654.6|13655.1|13653.1|107
1714548900000|2024-05-01 07:35:00|13655.8|13653.8|13654.2|13652.2|13655.9|13653.9|13654.1|13652.1|102
1714549200000|2024-05-01 07:40:00|13654.3|13652.3|13655.1|13653.1|13656|13654|13654.1|13652.1|141
1714549500000|2024-05-01 07:45:00|13655|13653|13654.9|13652.9|13655.4|13653.4|13654.8|13652.8|127
1714549800000|2024-05-01 07:50:00|13654.8|13652.8|13653.7|13651.7|13654.9|13652.9|13653|13651|102
1714550100000|2024-05-01 07:55:00|13653.6|13651.6|13653.1|13651.1|13653.7|13651.7|13652.5|13650.5|110
1714550400000|2024-05-01 08:00:00|13653|13651|13651.1|13649.1|13653.1|13651.1|13650.9|13648.9|98
1714550700000|2024-05-01 08:05:00|13651|13649|13652.9|13650.9|13653.2|13651.2|13650.5|13648.5|120
1714551000000|2024-05-01 08:10:00|13653|13651|13651|13649|13653|13651|13650.8|13648.8|103
1714551300000|2024-05-01 08:15:00|13651.1|13649.1|13652.6|13649.1|13652.7|13649.6|13650.6|13648|107
1714551600000|2024-05-01 08:20:00|13652.5|13649|13652.7|13650.7|13655.1|13652.2|13652|13649|140
1714551900000|2024-05-01 08:25:00|13653.5|13650|13651.5|13648|13653.5|13650.9|13651|13648|87
1714552200000|2024-05-01 08:30:00|13651.4|13647.9|13648.4|13646.4|13651.5|13648|13646.6|13643.5|145
1714552500000|2024-05-01 08:35:00|13648.5|13646.5|13651|13649|13651|13649|13648.4|13645.6|131
1714552800000|2024-05-01 08:40:00|13650.9|13648.9|13650.6|13648.6|13651.9|13649.9|13649.8|13647.8|123
1714553100000|2024-05-01 08:45:00|13650.7|13648.7|13651.1|13649.1|13651.4|13649.4|13649|13647|130
1714553400000|2024-05-01 08:50:00|13651.2|13649.2|13651.2|13649.2|13652.9|13650.5|13650.9|13648.5|127
1714553700000|2024-05-01 08:55:00|13651.3|13649.3|13649.2|13647.2|13651.3|13649.3|13649.1|13647.1|102
1714554000000|2024-05-01 09:00:00|13649.3|13647.3|13647.8|13645.8|13649.9|13647.9|13647.8|13645.8|97
1714554300000|2024-05-01 09:05:00|13647.9|13645.9|13647.4|13645.4|13648.3|13645.9|13647|13644.4|127
1714554600000|2024-05-01 09:10:00|13647.5|13645.5|13649.9|13647.9|13650|13648|13647.5|13645.2|107
1714554900000|2024-05-01 09:15:00|13649.8|13647.8|13649.1|13647.1|13650|13648|13648.9|13646.9|77
1714555200000|2024-05-01 09:20:00|13649|13647|13648|13646|13650|13648|13648|13646|78
1714555500000|2024-05-01 09:25:00|13648.1|13646.1|13646.7|13644.7|13648.9|13646.1|13645.5|13643.3|147
1714555800000|2024-05-01 09:30:00|13646.8|13644.8|13646.1|13642.6|13648|13645|13646.1|13642.6|122
1714556100000|2024-05-01 09:35:00|13644.9|13642.9|13646|13644|13647.1|13644.4|13644.6|13642.6|97
1714556400000|2024-05-01 09:40:00|13646.1|13644.1|13646.6|13644.6|13647.3|13645.3|13645.9|13643.6|87
1714556700000|2024-05-01 09:45:00|13646.7|13644.7|13647.1|13645.1|13648.1|13645.4|13646.7|13644.4|89
1714557000000|2024-05-01 09:50:00|13647|13645|13647.1|13645.1|13647.4|13645.4|13645.5|13643.5|105
1714557300000|2024-05-01 09:55:00|13647|13645|13647|13645|13648.1|13646.1|13646.1|13644.1|106
1714557600000|2024-05-01 10:00:00|13647.1|13645.1|13648.3|13644.8|13648.7|13646.1|13647|13644.8|57
1714557900000|2024-05-01 10:05:00|13648.4|13646.4|13648.4|13646.4|13648.5|13646.5|13647.8|13645.8|76
1714558200000|2024-05-01 10:10:00|13648.8|13646.8|13650|13646.5|13650.2|13647.6|13648.8|13645.9|87
1714558500000|2024-05-01 10:15:00|13650.1|13646.6|13648.2|13646.2|13650.1|13647.4|13648.2|13645.5|100
1714558800000|2024-05-01 10:20:00|13648.3|13646.3|13648.2|13644.7|13648.6|13646.3|13647.2|13644.4|130
1714559100000|2024-05-01 10:25:00|13648.3|13644.8|13647.4|13645.4|13649|13645.5|13647.2|13644.6|97
1714559400000|2024-05-01 10:30:00|13647.5|13645.5|13647.1|13643.6|13647.9|13645.5|13646|13643.4|101
1714559700000|2024-05-01 10:35:00|13647.2|13643.7|13646.5|13644.5|13647.3|13645.1|13646.3|13643.2|108
1714560000000|2024-05-01 10:40:00|13646.6|13644.6|13648.3|13644.8|13648.3|13645.5|13646.4|13644.3|104
1714560300000|2024-05-01 10:45:00|13647.6|13645.6|13651.7|13648.2|13652.3|13649|13647.6|13644.8|132
1714560600000|2024-05-01 10:50:00|13651.8|13648.3|13650.9|13647.4|13651.8|13649.1|13649.8|13646.9|88
1714560900000|2024-05-01 10:55:00|13650.8|13647.3|13650.5|13647|13651|13648.2|13649.5|13646.8|66
1714561200000|2024-05-01 11:00:00|13650.6|13647.1|13650.2|13648.2|13651|13648.3|13649.7|13647.1|84
1714561500000|2024-05-01 11:05:00|13650.1|13648.1|13651.7|13648.2|13652.2|13648.7|13649.6|13647.3|69
1714561800000|2024-05-01 11:10:00|13651.6|13648.1|13649.1|13647.1|13651.8|13648.4|13648.6|13646|94
1714562100000|2024-05-01 11:15:00|13649.2|13647.2|13649|13647|13649.9|13647.3|13648.8|13646.4|59
1714562400000|2024-05-01 11:20:00|13649.1|13647.1|13649|13647|13649.1|13647.1|13648.9|13646.9|72
1714562700000|2024-05-01 11:25:00|13649.8|13646.3|13649.3|13647.3|13650.2|13647.5|13648.8|13646.2|88
1714563000000|2024-05-01 11:30:00|13649.2|13647.2|13650.2|13646.7|13650.5|13647.4|13648.7|13646|79
1714563300000|2024-05-01 11:35:00|13650.4|13646.9|13652.2|13648.7|13652.4|13648.9|13650.3|13646.8|76
1714563600000|2024-05-01 11:40:00|13652.1|13648.6|13652.2|13648.7|13652.3|13648.8|13651.7|13648.2|91
1714563900000|2024-05-01 11:45:00|13652.3|13648.8|13652.3|13650.3|13653.2|13650.5|13651.2|13648.6|104
1714564200000|2024-05-01 11:50:00|13653.1|13649.6|13654|13650.5|13654.3|13650.8|13652|13649.4|97
1714564500000|2024-05-01 11:55:00|13654.1|13650.6|13655.2|13651.7|13655.3|13651.8|13653.5|13650.6|111
1714564800000|2024-05-01 12:00:00|13655.1|13651.6|13652.9|13650.9|13655.1|13651.6|13652.5|13649.9|135
1714565100000|2024-05-01 12:05:00|13652.8|13650.8|13651.9|13648.4|13653.8|13651.1|13651.9|13648.4|127
1714565400000|2024-05-01 12:10:00|13651.8|13648.3|13652.6|13644.4|13652.6|13648.6|13649.7|13644.4|159
1714565700000|2024-05-01 12:15:00|13652.8|13644.5|13650.4|13646.9|13653.8|13650.1|13650.2|13644.1|194
1714566000000|2024-05-01 12:20:00|13650.9|13647.4|13651.5|13648|13652.7|13649.3|13650.1|13646.9|208
1714566300000|2024-05-01 12:25:00|13651.4|13647.9|13649.4|13645.9|13651.5|13648|13647.2|13643.8|181
1714566600000|2024-05-01 12:30:00|13649.3|13645.8|13648.4|13646.4|13649.3|13646.7|13644.1|13642.1|224
1714566900000|2024-05-01 12:35:00|13648.5|13646.5|13646.8|13644.8|13648.7|13646.7|13645.6|13643.6|167
1714567200000|2024-05-01 12:40:00|13647.6|13644.1|13649.2|13645.7|13650.7|13647.4|13647|13644|180
1714567500000|2024-05-01 12:45:00|13649.3|13645.8|13646.7|13643.2|13649.6|13646.2|13645.6|13642.8|209
1714567800000|2024-05-01 12:50:00|13646.8|13643.3|13645|13643|13647.5|13644.3|13644.7|13641.7|158
1714568100000|2024-05-01 12:55:00|13645.7|13642.2|13644.2|13642.2|13646.4|13643.2|13644.1|13641.8|182
1714568400000|2024-05-01 13:00:00|13645|13641.5|13645.5|13642|13646.3|13643.5|13644.2|13641.4|142
1714568700000|2024-05-01 13:05:00|13645.6|13642.1|13647.1|13643.6|13647.4|13644.6|13645.4|13641.9|139
1714569000000|2024-05-01 13:10:00|13647|13643.5|13644.9|13642.9|13647.1|13644.2|13644.8|13642.2|112
1714569300000|2024-05-01 13:15:00|13644.8|13642.8|13646.2|13644.2|13647|13644.4|13644.8|13642.6|116
1714569600000|2024-05-01 13:20:00|13646.3|13644.3|13647|13643.5|13647.2|13644.4|13644.7|13642.4|120
1714569900000|2024-05-01 13:25:00|13646.9|13643.4|13645.1|13641.6|13647|13643.5|13644.9|13641.6|119
1714570200000|2024-05-01 13:30:00|13644.3|13642.3|13642.3|13640.3|13644.5|13642.3|13642.1|13639.1|171
1714570500000|2024-05-01 13:35:00|13642.4|13640.4|13644.1|13640.6|13644.3|13641.4|13642.4|13639.2|153
1714570800000|2024-05-01 13:40:00|13644.2|13640.7|13644.2|13640.7|13646.2|13642.7|13643.9|13640.4|128
1714571100000|2024-05-01 13:45:00|13644.3|13640.8|13643.4|13639.9|13644.3|13641.7|13642.3|13639.3|162
1714571400000|2024-05-01 13:50:00|13643.3|13639.8|13643.2|13641.2|13644.7|13642.7|13641.6|13639.6|158
1714571700000|2024-05-01 13:55:00|13643.1|13641.1|13646.9|13634.6|13646.9|13641.7|13641.3|13634.6|172
1714572000000|2024-05-01 14:00:00|13646.2|13634.9|13644|13640.5|13646.7|13643.2|13639|13634.7|481
1714572300000|2024-05-01 14:05:00|13643.9|13640.4|13642.3|13638.8|13644.7|13641.2|13637.8|13634.3|377
1714572600000|2024-05-01 14:10:00|13642.2|13638.7|13637.8|13634.3|13643.1|13640.2|13636.5|13634|270
1714572900000|2024-05-01 14:15:00|13637.9|13634.4|13636.9|13633.4|13638.5|13635|13635.4|13631.9|297
1714573200000|2024-05-01 14:20:00|13636.8|13633.3|13642|13638.5|13642.3|13639.1|13635.3|13631.8|287
1714573500000|2024-05-01 14:25:00|13642.1|13638.6|13637.3|13635.3|13642.5|13639|13637.1|13635.1|268
1714573800000|2024-05-01 14:30:00|13637.2|13635.2|13639.5|13637.5|13639.8|13637.8|13636.5|13634|233
1714574100000|2024-05-01 14:35:00|13639.4|13637.4|13640.8|13637.3|13641.1|13638.4|13638.9|13636.6|158
1714574400000|2024-05-01 14:40:00|13640.9|13637.4|13639.8|13636.3|13642.9|13640.1|13639.7|13636.2|210
1714574700000|2024-05-01 14:45:00|13639.7|13636.2|13639.7|13636.2|13640.9|13637.4|13639.1|13636.1|197
1714575000000|2024-05-01 14:50:00|13639.6|13636.1|13638.6|13635.1|13640.2|13637.9|13637.6|13634.9|171
1714575300000|2024-05-01 14:55:00|13638.7|13635.2|13639|13637|13639.8|13637.2|13636.5|13634.5|157
1714575600000|2024-05-01 15:00:00|13638.9|13636.9|13638|13636|13639.7|13637.7|13638|13636|137
1714575900000|2024-05-01 15:05:00|13637.9|13635.9|13638.2|13636.2|13638.4|13636.4|13636.9|13634.9|133
1714576200000|2024-05-01 15:10:00|13638.1|13636.1|13640|13636.5|13640.3|13637.8|13638.1|13635.3|140
1714576500000|2024-05-01 15:15:00|13639.9|13636.4|13642.1|13638.6|13642.2|13638.9|13639.3|13636|113
1714576800000|2024-05-01 15:20:00|13642.2|13638.7|13640.5|13637|13642.2|13638.7|13639.5|13636.8|142
1714577100000|2024-05-01 15:25:00|13640.4|13636.9|13639.7|13636.2|13640.4|13637|13638.8|13635.7|129
1714577400000|2024-05-01 15:30:00|13639.6|13636.1|13637.4|13633.9|13639.8|13636.3|13636.5|13633.8|120
1714577700000|2024-05-01 15:35:00|13637.5|13634|13637.3|13633.8|13637.8|13634.7|13636.6|13633.6|108
1714578000000|2024-05-01 15:40:00|13637.2|13633.7|13637.4|13633.9|13637.8|13634.3|13635|13632.4|142
1714578300000|2024-05-01 15:45:00|13637.5|13634|13639.1|13635.6|13639.3|13635.8|13636.1|13633.6|118
1714578600000|2024-05-01 15:50:00|13639.2|13635.7|13639.3|13635.8|13640.1|13636.6|13638.8|13635.3|162
1714578900000|2024-05-01 15:55:00|13639.2|13635.7|13638.8|13635.3|13639.3|13635.8|13637.7|13634.8|141
1714579200000|2024-05-01 16:00:00|13638.9|13635.4|13641.7|13638.2|13642|13638.5|13638.8|13635.3|149
1714579500000|2024-05-01 16:05:00|13641.6|13638.1|13641.4|13637.9|13641.8|13639.2|13640.4|13637.6|102
1714579800000|2024-05-01 16:10:00|13641.3|13637.8|13643|13639.5|13643.1|13639.6|13641.2|13637.7|92
1714580100000|2024-05-01 16:15:00|13642.9|13639.4|13643.3|13639.8|13643.4|13639.9|13642.8|13639.3|120
1714580400000|2024-05-01 16:20:00|13643.2|13639.7|13645|13641.5|13645.1|13641.6|13643.2|13639.7|94
1714580700000|2024-05-01 16:25:00|13644.9|13641.4|13643|13639.5|13645|13641.5|13642.7|13639.2|135
1714581000000|2024-05-01 16:30:00|13643.1|13639.6|13642.2|13638.7|13644|13640.5|13642.1|13638.6|176
1714581300000|2024-05-01 16:35:00|13642.3|13638.8|13641.8|13638.3|13642.5|13639|13641.6|13638.1|171
1714581600000|2024-05-01 16:40:00|13641.9|13638.4|13643.1|13639.6|13643.3|13639.8|13641.1|13637.6|156
1714581900000|2024-05-01 16:45:00|13643.3|13639.8|13643.3|13639.8|13644.1|13640.6|13643|13639.5|142
1714582200000|2024-05-01 16:50:00|13643.4|13639.9|13643.8|13640.3|13644.9|13641.4|13643.3|13639.8|163
1714582500000|2024-05-01 16:55:00|13643.7|13640.2|13644.9|13641.4|13645|13641.5|13643.6|13640.1|134
1714582800000|2024-05-01 17:00:00|13645|13641.5|13645.8|13642.3|13646.2|13642.7|13644.8|13641.3|141
1714583100000|2024-05-01 17:05:00|13645.7|13642.2|13645.7|13642.2|13646.2|13642.7|13645.6|13642.1|103
1714583400000|2024-05-01 17:10:00|13645.6|13642.1|13646.3|13642.8|13647.2|13643.7|13645.6|13642.1|108
1714583700000|2024-05-01 17:15:00|13646.4|13642.9|13645.1|13641.6|13647|13643.5|13644.8|13641.3|119
1714584000000|2024-05-01 17:20:00|13645.2|13641.7|13643.9|13640.4|13645.2|13642.4|13643.7|13640.2|106
1714584300000|2024-05-01 17:25:00|13644|13640.5|13644.1|13642.1|13644.2|13642.1|13643|13640.3|51
1714584600000|2024-05-01 17:30:00|13644.8|13641.3|13644|13640.5|13644.9|13642.2|13643.8|13640.3|80
1714584900000|2024-05-01 17:35:00|13643.9|13640.4|13642.9|13639.4|13644|13640.5|13642.5|13639|89
1714585200000|2024-05-01 17:40:00|13642.8|13639.3|13642.7|13639.2|13643|13639.5|13642.6|13639.1|64
1714585500000|2024-05-01 17:45:00|13642.8|13639.3|13641.7|13638.2|13643.1|13639.8|13641.6|13638.1|129
1714585800000|2024-05-01 17:50:00|13641.6|13638.1|13641.9|13638.4|13642|13638.5|13640.7|13637.2|188
1714586100000|2024-05-01 17:55:00|13642|13638.5|13652.6|13636.6|13652.6|13640.5|13641.8|13633.9|253
1714586400000|2024-05-01 18:00:00|13653|13637|13629.9|13626.4|13653.4|13640.9|13625.3|13620.7|845
1714586700000|2024-05-01 18:05:00|13629.8|13626.5|13638.5|13635|13640.1|13636.6|13627.3|13623.8|693
1714587000000|2024-05-01 18:10:00|13639|13635.5|13637.3|13633.8|13640|13636.5|13635.6|13632.1|445
1714587300000|2024-05-01 18:15:00|13637.2|13633.7|13635.8|13632.3|13638.7|13635.2|13634.1|13630.6|358
1714587600000|2024-05-01 18:20:00|13635.7|13632.2|13631.7|13628.2|13636.9|13633.4|13630.2|13626.7|300
1714587900000|2024-05-01 18:25:00|13631.6|13628.1|13629.4|13625.9|13632.4|13628.9|13629.3|13625.8|271
1714588200000|2024-05-01 18:30:00|13629.5|13626|13621.7|13618.2|13642.6|13639.1|13620.2|13616.7|614
1714588500000|2024-05-01 18:35:00|13622|13618.5|13618.4|13614.9|13643.3|13639.8|13614.1|13610.6|868
1714588800000|2024-05-01 18:40:00|13617.1|13613.6|13605.4|13601.9|13619.4|13615.9|13604.8|13601.3|736
1714589100000|2024-05-01 18:45:00|13605.5|13602|13603.1|13599.6|13609.5|13606|13602.7|13599.2|625
1714589400000|2024-05-01 18:50:00|13603|13599.5|13597.8|13594.3|13603.1|13599.6|13597|13593.5|514
1714589700000|2024-05-01 18:55:00|13597.9|13594.4|13602.9|13599.4|13603.9|13600.4|13596.6|13593.1|474
1714590000000|2024-05-01 19:00:00|13602.6|13599.1|13608.4|13604.9|13608.5|13605|13601.1|13597.6|482
1714590300000|2024-05-01 19:05:00|13608.5|13605|13610.2|13606.7|13612.2|13608.8|13607.3|13603.8|431
1714590600000|2024-05-01 19:10:00|13610.3|13606.8|13610.2|13606.7|13613|13609.5|13608.8|13605.3|358
1714590900000|2024-05-01 19:15:00|13610.1|13606.6|13621.3|13617.8|13622.8|13619.3|13609.4|13605.9|395
1714591200000|2024-05-01 19:20:00|13621.2|13617.7|13614.1|13610.6|13627.1|13623.6|13611.8|13608.3|544
1714591500000|2024-05-01 19:25:00|13614.2|13610.7|13617.3|13613.8|13618.5|13615|13612.9|13609.4|409
1714591800000|2024-05-01 19:30:00|13618|13614.5|13619.3|13615.8|13622.1|13618.6|13616.4|13612.9|426
1714592100000|2024-05-01 19:35:00|13619.4|13615.9|13624.4|13620.9|13626.1|13622.6|13618|13614.5|397
1714592400000|2024-05-01 19:40:00|13624.1|13620.6|13626|13622.5|13628.4|13624.9|13621.7|13618.2|350
1714592700000|2024-05-01 19:45:00|13626.2|13622.7|13623.2|13619.7|13626.8|13623.3|13621.8|13618.3|366
1714593000000|2024-05-01 19:50:00|13623.6|13620.1|13630.3|13626.8|13630.8|13627.3|13623.6|13620.1|328
1714593300000|2024-05-01 19:55:00|13629.8|13626.3|13631|13627.5|13631.7|13628.2|13629.1|13625.6|279
1714593600000|2024-05-01 20:00:00|13630.9|13627.4|13632.5|13629|13632.6|13629.1|13630.9|13627.4|175
1714593900000|2024-05-01 20:05:00|13632.4|13628.9|13631.4|13627.9|13632.6|13629.1|13631.4|13627.9|124
1714594200000|2024-05-01 20:10:00|13631.5|13628|13619.7|13617|13632.3|13628.8|13619.1|13615.9|318
1714594500000|2024-05-01 20:15:00|13619.9|13617.2|13619.6|13616.1|13622.1|13618.6|13619.2|13615.7|251
1714594800000|2024-05-01 20:20:00|13619.5|13616|13612.6|13609.1|13619.9|13616.4|13612.5|13609|242
1714595100000|2024-05-01 20:25:00|13612.5|13609|13605.9|13602.4|13612.5|13609|13605.6|13602.2|222
1714595400000|2024-05-01 20:30:00|13606|13602.5|13600.5|13597|13606.1|13602.6|13599.8|13596.4|252
1714595700000|2024-05-01 20:35:00|13600|13597.3|13597.3|13593.8|13600.5|13597.3|13597.1|13593.7|265
1714596000000|2024-05-01 20:40:00|13597.2|13593.7|13602.9|13599.4|13613.9|13610.4|13596.9|13593.4|297
1714596300000|2024-05-01 20:45:00|13603|13599.5|13602.8|13599.5|13603.4|13600.3|13602.1|13599.1|219
1714596600000|2024-05-01 20:50:00|13603.1|13599.3|13604.3|13600.8|13605.2|13601.1|13602.5|13599.1|165
1714596900000|2024-05-01 20:55:00|13604.4|13600.6|13612.2|13601|13612.9|13603.3|13604.2|13600.5|205
1714597200000|2024-05-01 21:00:00|13613.3|13600.8|13615|13599|13617.5|13601.5|13612.7|13598.1|29
1714597500000|2024-05-01 21:05:00|13615.6|13599.6|13609|13593|13615.6|13599.6|13608.3|13592.3|60
1714597800000|2024-05-01 21:10:00|13609.2|13593.2|13608.8|13592.8|13610|13594.6|13608.2|13592.4|106
1714598100000|2024-05-01 21:15:00|13609.3|13593.3|13609.3|13593.4|13610.2|13594.2|13609|13593|42
1714598400000|2024-05-01 21:20:00|13609.4|13593.3|13610.5|13598|13611.8|13598.9|13608.2|13592.8|77
1714598700000|2024-05-01 21:25:00|13610.4|13598.1|13608|13599.7|13610.9|13599.8|13608|13597.9|50
1714599000000|2024-05-01 21:30:00|13608.1|13599.8|13608|13600.1|13608.5|13600.2|13607.8|13599.2|55
1714599300000|2024-05-01 21:35:00|13607.9|13600|13608.4|13600.1|13609.5|13600.7|13607.7|13599.9|85
1714599600000|2024-05-01 21:40:00|13608.5|13600.3|13608.3|13599.8|13609.3|13600.7|13608.3|13599.7|95
1714599900000|2024-05-01 21:45:00|13608.5|13599.7|13609.8|13599.8|13610.7|13600.2|13608.5|13598.8|113
1714600200000|2024-05-01 21:50:00|13609.7|13599.7|13610|13599.6|13610.8|13600.7|13609.4|13599|128
1714600500000|2024-05-01 21:55:00|13610.1|13599.7|13609.6|13598.9|13610.4|13600.5|13608.9|13598.7|52
1714600800000|2024-05-01 22:00:00|13609.4|13599.1|13608|13599.2|13611.6|13600.3|13605.8|13596|254
1714601100000|2024-05-01 22:05:00|13607.9|13599.6|13606.1|13601|13608.7|13601.5|13605.7|13599.4|180
1714601400000|2024-05-01 22:10:00|13606|13601.1|13605.9|13601.7|13606.4|13602.1|13605.2|13600.9|161
1714601700000|2024-05-01 22:15:00|13606|13601.5|13605.8|13602|13606|13602.1|13605|13600.6|189
1714602000000|2024-05-01 22:20:00|13605.9|13601.8|13605.6|13601.7|13606.1|13601.9|13604.8|13601.2|178
1714602300000|2024-05-01 22:25:00|13605.4|13601.6|13604.7|13601.1|13605.9|13602.2|13604.6|13601.1|132
1714602600000|2024-05-01 22:30:00|13604.8|13601.2|13605.2|13601.7|13605.4|13601.9|13603.2|13599.7|142
1714602900000|2024-05-01 22:35:00|13605.3|13601.8|13604.7|13601.2|13605.3|13601.8|13604|13600.5|63
1714603200000|2024-05-01 22:40:00|13604.6|13601.1|13604.8|13601.3|13605|13601.5|13604.3|13600.8|57
1714603500000|2024-05-01 22:45:00|13604.7|13601.2|13604.2|13600.7|13605.3|13601.8|13604.2|13600.7|72
1714603800000|2024-05-01 22:50:00|13604.3|13600.8|13605.2|13601.7|13605.2|13601.7|13604|13600.5|38
1714604100000|2024-05-01 22:55:00|13605.3|13601.8|13605.6|13602.1|13605.7|13602.2|13605.1|13601.6|39
1714604400000|2024-05-01 23:00:00|13605.7|13602.2|13605.2|13601.7|13606|13602.5|13604.4|13600.9|120
1714604700000|2024-05-01 23:05:00|13605.3|13601.8|13606|13602.5|13606.3|13602.8|13605|13601.5|112
1714605000000|2024-05-01 23:10:00|13605.9|13602.4|13605.1|13601.6|13606|13602.5|13604.8|13601.3|136
1714605300000|2024-05-01 23:15:00|13605.2|13601.7|13607.7|13604.2|13608|13604.5|13604.9|13601.4|164
1714605600000|2024-05-01 23:20:00|13607.8|13604.3|13607.9|13604.4|13608.8|13605.3|13607.5|13604|118
1714605900000|2024-05-01 23:25:00|13607.8|13604.3|13606.9|13603.4|13609.3|13605.8|13606.9|13603.4|88
1714606200000|2024-05-01 23:30:00|13607|13603.5|13606.6|13603.1|13607.3|13604.1|13606|13602.6|82
1714606500000|2024-05-01 23:35:00|13606.5|13603|13607.3|13603.8|13607.6|13604.1|13605.8|13602.3|95
1714606800000|2024-05-01 23:40:00|13607.2|13603.7|13606.7|13603.2|13607.7|13604.2|13606.4|13602.9|107
1714607100000|2024-05-01 23:45:00|13606.8|13603.3|13605.9|13602.4|13606.8|13603.3|13605.8|13602.3|108
1714607400000|2024-05-01 23:50:00|13605.8|13602.3|13603.8|13600.3|13605.9|13602.4|13600.7|13597.2|167
1714607700000|2024-05-01 23:55:00|13603.9|13600.4|13602|13600|13604.2|13600.7|13601.6|13598.2|115
1714608000000|2024-05-02 00:00:00|13601.9|13599.9|13606.4|13604.4|13607.3|13605.3|13601.8|13599.8|217
1714608300000|2024-05-02 00:05:00|13606.3|13604.3|13608|13606|13609.4|13607.4|13606.3|13603.7|218
1714608600000|2024-05-02 00:10:00|13608.1|13606.1|13606.8|13604.8|13610.1|13608.1|13606|13604|196
1714608900000|2024-05-02 00:15:00|13606.7|13604.7|13606.3|13604.3|13606.8|13604.8|13605.2|13603.2|167
1714609200000|2024-05-02 00:20:00|13606.4|13604.4|13610.3|13608.3|13611.2|13608.5|13606.4|13604.4|153
1714609500000|2024-05-02 00:25:00|13610.4|13608.4|13610.6|13608.6|13611.5|13609.3|13609.5|13607.5|167
1714609800000|2024-05-02 00:30:00|13610.5|13608.5|13608.6|13606.6|13611.4|13608.5|13608.5|13605.8|168
1714610100000|2024-05-02 00:35:00|13608.5|13606.5|13608.8|13606.8|13609.4|13607.4|13606.5|13604.5|156
1714610400000|2024-05-02 00:40:00|13608.7|13606.7|13611.4|13609.4|13612.3|13610.1|13608.6|13606.6|191
1714610700000|2024-05-02 00:45:00|13611.5|13609.5|13610.6|13608.6|13611.6|13609.6|13610.1|13608|116
1714611000000|2024-05-02 00:50:00|13610.5|13608.5|13611.6|13609.6|13611.6|13609.6|13609.4|13607.4|157
1714611300000|2024-05-02 00:55:00|13611|13609|13611.8|13609.8|13612.7|13610.7|13610.9|13608.9|145
1714611600000|2024-05-02 01:00:00|13611.9|13609.9|13606.8|13604.8|13612|13610|13606.8|13604.8|190
1714611900000|2024-05-02 01:05:00|13606.7|13604.7|13608.4|13606.4|13608.7|13606.7|13605.9|13603.9|171
1714612200000|2024-05-02 01:10:00|13608.3|13606.3|13609.2|13607.2|13610|13608|13608|13606|89
1714612500000|2024-05-02 01:15:00|13609.1|13607.1|13608.7|13606.7|13609.4|13607.4|13608.5|13606.5|150
1714612800000|2024-05-02 01:20:00|13608.8|13606.8|13607.6|13605.6|13609|13607|13606.8|13604.8|75
1714613100000|2024-05-02 01:25:00|13607.5|13605.5|13611.4|13609.4|13611.5|13609.5|13607.5|13605.5|140
1714613400000|2024-05-02 01:30:00|13611.3|13609.3|13614.9|13612.9|13615.9|13613.9|13611.3|13609.3|204
1714613700000|2024-05-02 01:35:00|13614.8|13612.8|13615.1|13613.1|13615.9|13613.4|13614.5|13612|135
1714614000000|2024-05-02 01:40:00|13615.2|13613.2|13612.5|13610.5|13615.4|13613.4|13612.3|13610.3|108
1714614300000|2024-05-02 01:45:00|13612.6|13610.6|13610.5|13608.5|13612.8|13610.8|13609.3|13606.8|131
1714614600000|2024-05-02 01:50:00|13610.4|13608.4|13607.6|13605.6|13612|13610|13607.1|13605.1|107
1714614900000|2024-05-02 01:55:00|13607.5|13605.5|13604.3|13602.3|13608.5|13606.5|13604.2|13602.2|182
1714615200000|2024-05-02 02:00:00|13604.2|13602.2|13596.5|13594.5|13604.2|13602.2|13596.5|13593.6|304
1714615500000|2024-05-02 02:05:00|13596.4|13594.4|13597.8|13595.8|13600.2|13597.7|13595.4|13593.4|267
1714615800000|2024-05-02 02:10:00|13597.9|13595.9|13599.1|13597.1|13599.8|13597.8|13597.4|13595.4|184
1714616100000|2024-05-02 02:15:00|13599.2|13597.2|13595.1|13593.1|13599.4|13597.4|13593.9|13591.9|184
1714616400000|2024-05-02 02:20:00|13595.2|13593.2|13597|13595|13599.4|13596.7|13595.1|13593.1|176
1714616700000|2024-05-02 02:25:00|13596.9|13594.9|13598.4|13594.9|13598.4|13595.6|13595.7|13593.7|118
1714617000000|2024-05-02 02:30:00|13598.5|13595|13600.4|13596.9|13600.4|13597.1|13597.4|13594.7|137
1714617300000|2024-05-02 02:35:00|13599.7|13597.7|13598.1|13596.1|13601.3|13598.6|13597.5|13595.5|131
1714617600000|2024-05-02 02:40:00|13598.2|13596.2|13594.4|13592.4|13598.9|13596.4|13593.9|13591.9|201
1714617900000|2024-05-02 02:45:00|13594.3|13592.3|13595.7|13593.7|13596.8|13594.8|13593.9|13591.9|186
1714618200000|2024-05-02 02:50:00|13595.6|13593.6|13593.5|13591.5|13595.6|13593.6|13590.6|13587.8|162
1714618500000|2024-05-02 02:55:00|13593.4|13591.4|13597.2|13593.7|13597.2|13593.7|13592.3|13590|151
1714618800000|2024-05-02 03:00:00|13597.3|13593.8|13596.4|13594.4|13599|13596.2|13596.4|13593.7|121
1714619100000|2024-05-02 03:05:00|13597.1|13593.6|13597.8|13595.8|13598.4|13596.4|13595.5|13592.7|93
1714619400000|2024-05-02 03:10:00|13597.7|13595.7|13598.7|13596.7|13598.9|13596.9|13597.7|13595.7|86
1714619700000|2024-05-02 03:15:00|13598.6|13596.6|13597.4|13595.4|13599.8|13597.8|13596.5|13594.5|97
1714620000000|2024-05-02 03:20:00|13597.3|13595.3|13601|13599|13601.6|13599.6|13597.2|13595.2|129
1714620300000|2024-05-02 03:25:00|13601.1|13599.1|13599.3|13597.3|13601.6|13599.6|13598.6|13596.6|106
1714620600000|2024-05-02 03:30:00|13599.2|13597.2|13600.1|13598.1|13600.7|13598.7|13599.1|13597|115
1714620900000|2024-05-02 03:35:00|13600.2|13598.2|13602.3|13600.3|13602.5|13600.5|13600.1|13598.1|134
1714621200000|2024-05-02 03:40:00|13602.2|13600.2|13602.4|13600.4|13603.2|13600.5|13601.7|13599.5|106
1714621500000|2024-05-02 03:45:00|13602.3|13600.3|13602.3|13600.3|13603.1|13600.4|13599.7|13597.7|129
1714621800000|2024-05-02 03:50:00|13602.2|13600.2|13601.1|13599.1|13602.3|13600.3|13601|13599|70
1714622100000|2024-05-02 03:55:00|13601.2|13599.2|13601.1|13599.1|13601.4|13599.4|13600.9|13598.9|70
1714622400000|2024-05-02 04:00:00|13601|13599|13600.3|13598.3|13601|13599|13600.1|13598.1|67
1714622700000|2024-05-02 04:05:00|13600.4|13598.4|13598.5|13596.5|13600.7|13598.7|13598.5|13596.5|60
1714623000000|2024-05-02 04:10:00|13598.6|13596.6|13598.6|13596.6|13599.4|13597.4|13598|13596|73
1714623300000|2024-05-02 04:15:00|13598.5|13596.5|13598.4|13596.4|13598.6|13596.6|13598.2|13596.2|38
1714623600000|2024-05-02 04:20:00|13598.5|13596.5|13598.3|13596.3|13598.7|13596.7|13598|13596|53
1714623900000|2024-05-02 04:25:00|13598.4|13596.4|13600.9|13598.9|13601.6|13599.6|13598.4|13596.4|63
1714624200000|2024-05-02 04:30:00|13600.7|13598.7|13601.5|13599.5|13601.5|13599.5|13599.7|13597.7|124
1714624500000|2024-05-02 04:35:00|13601.4|13599.4|13600.6|13598.6|13601.4|13599.4|13600.3|13598.3|64
1714624800000|2024-05-02 04:40:00|13600.5|13598.5|13598.7|13596.7|13601.2|13598.8|13598|13596|107
1714625100000|2024-05-02 04:45:00|13598.6|13596.6|13596|13594|13600.1|13598.1|13595.3|13593.3|100
1714625400000|2024-05-02 04:50:00|13596.1|13594.1|13597.7|13595.7|13598.5|13596.5|13596|13594|88
1714625700000|2024-05-02 04:55:00|13597.6|13595.6|13597.1|13595.1|13598.3|13596.3|13596.2|13594.2|89
1714626000000|2024-05-02 05:00:00|13597.2|13595.2|13596.2|13594.2|13597.4|13595.4|13595.5|13593.5|79
1714626300000|2024-05-02 05:05:00|13596.1|13594.1|13596.7|13594.7|13597.3|13595.3|13595.2|13593.2|105
1714626600000|2024-05-02 05:10:00|13596.6|13594.6|13598.1|13596.1|13599.5|13597.5|13596.6|13594.6|108
1714626900000|2024-05-02 05:15:00|13598.2|13596.2|13597.5|13595.5|13598.2|13596.2|13596.3|13594.3|94
1714627200000|2024-05-02 05:20:00|13597.4|13595.4|13597.3|13595.3|13598.2|13596.2|13596.6|13594.6|128
1714627500000|2024-05-02 05:25:00|13597.2|13595.2|13595.2|13593.2|13598.1|13596.1|13594.3|13592.3|132
1714627800000|2024-05-02 05:30:00|13595.1|13593.1|13596.6|13594.6|13596.7|13594.7|13593.5|13591.5|127
1714628100000|2024-05-02 05:35:00|13596.5|13594.5|13598.6|13596.6|13598.7|13596.7|13596.3|13594.3|115
1714628400000|2024-05-02 05:40:00|13598.5|13596.5|13598.3|13596.3|13600.1|13598.1|13597.8|13595.8|127
1714628700000|2024-05-02 05:45:00|13598.4|13596.4|13599.4|13597.4|13599.6|13597.6|13598.4|13596.4|94
1714629000000|2024-05-02 05:50:00|13599.3|13597.3|13595.1|13593.1|13599.6|13597.6|13594.4|13592.4|187
1714629300000|2024-05-02 05:55:00|13595|13593|13597.4|13595.4|13597.5|13595.5|13594.3|13592.3|136
1714629600000|2024-05-02 06:00:00|13597.2|13595.2|13597.2|13595.2|13598.8|13596.8|13596.7|13594.7|189
1714629900000|2024-05-02 06:05:00|13597.1|13595.1|13597|13595|13600.4|13598.4|13595.9|13593.9|209
1714630200000|2024-05-02 06:10:00|13597.1|13595.1|13593.1|13591.1|13597.1|13595.1|13592.9|13590.9|247
1714630500000|2024-05-02 06:15:00|13593.2|13591.2|13589.4|13587.4|13593.8|13591.8|13588.4|13586.4|275
1714630800000|2024-05-02 06:20:00|13589.3|13587.3|13589.3|13587.3|13591|13589|13586.5|13584.5|231
1714631100000|2024-05-02 06:25:00|13589|13587|13586.5|13583|13589.4|13587.4|13584.4|13582.4|188
1714631400000|2024-05-02 06:30:00|13585.8|13583.8|13579.5|13577.5|13586.7|13584.7|13579.2|13576.9|363
1714631700000|2024-05-02 06:35:00|13579.6|13577.6|13585.1|13583.1|13586.3|13584.3|13579.6|13577.6|338
1714632000000|2024-05-02 06:40:00|13585|13583|13589.6|13587.6|13589.6|13587.6|13583.7|13581.7|286
1714632300000|2024-05-02 06:45:00|13589.7|13587.7|13587.5|13585.5|13591.5|13589.5|13587.3|13585.3|280
1714632600000|2024-05-02 06:50:00|13587.4|13585.4|13591.7|13589.7|13591.7|13589.7|13586.5|13584.5|220
1714632900000|2024-05-02 06:55:00|13591.8|13589.8|13588.3|13586.3|13591.8|13589.8|13588.2|13586.2|202
1714633200000|2024-05-02 07:00:00|13588.4|13586.4|13588.4|13586.4|13591.5|13589.5|13587.7|13585.7|308
1714633500000|2024-05-02 07:05:00|13588.2|13586.2|13589.3|13587.3|13589.5|13587.5|13586.5|13584.5|227
1714633800000|2024-05-02 07:10:00|13589.1|13587.1|13592.5|13590.5|13593.9|13591.9|13587.9|13585.9|256
1714634100000|2024-05-02 07:15:00|13592.6|13590.6|13593.2|13591.2|13594.4|13592.1|13591.4|13589.4|270
1714634400000|2024-05-02 07:20:00|13593.1|13591.1|13586.9|13584.9|13593.7|13591.7|13586.8|13584.8|215
1714634700000|2024-05-02 07:25:00|13587|13585|13591.4|13589.4|13591.9|13589.7|13584.3|13582.3|218
1714635000000|2024-05-02 07:30:00|13591|13589|13586.8|13584.8|13592.5|13590.5|13586.3|13584.3|226
1714635300000|2024-05-02 07:35:00|13586.7|13584.7|13582.5|13580.5|13587.6|13585.6|13582.5|13580.5|240
1714635600000|2024-05-02 07:40:00|13582.4|13580.4|13585|13583|13585.1|13583|13581|13579|243
1714635900000|2024-05-02 07:45:00|13585.3|13583.3|13585.8|13583.8|13587|13585|13584.3|13582.3|265
1714636200000|2024-05-02 07:50:00|13585.9|13583.9|13586.9|13584.9|13587.5|13585.4|13584.7|13582.7|207
1714636500000|2024-05-02 07:55:00|13587|13585|13590.1|13588.1|13590.4|13588.4|13586.7|13584.7|250
1714636800000|2024-05-02 08:00:00|13590|13588|13590.6|13587.1|13590.6|13588.6|13587.3|13584.6|262
1714637100000|2024-05-02 08:05:00|13590.5|13587|13590.6|13588.6|13591|13589|13588.1|13585.9|233
1714637400000|2024-05-02 08:10:00|13590.5|13588.5|13594.4|13590.9|13595.5|13592.8|13590.4|13588.4|219
1714637700000|2024-05-02 08:15:00|13594.3|13590.8|13595.5|13593.5|13596.4|13593.9|13593.3|13590.3|218
1714638000000|2024-05-02 08:20:00|13595.4|13593.4|13594.6|13592.6|13596.5|13593.8|13594.1|13592.1|200
1714638300000|2024-05-02 08:25:00|13594.5|13592.5|13595.6|13593.6|13596.8|13594.8|13593.4|13591.4|186
1714638600000|2024-05-02 08:30:00|13595.7|13593.7|13595.5|13593.5|13596.3|13594.3|13594.1|13592.1|203
1714638900000|2024-05-02 08:35:00|13595.4|13593.4|13594.3|13592.3|13596.4|13594.4|13593.3|13591.3|220
1714639200000|2024-05-02 08:40:00|13594.1|13592.1|13589.8|13587.8|13594.2|13592.2|13589.5|13587.4|234
1714639500000|2024-05-02 08:45:00|13589.7|13587.7|13590.1|13588.1|13593.2|13590.9|13589|13586.3|238
1714639800000|2024-05-02 08:50:00|13590.2|13588.2|13592.3|13590.3|13593.5|13591.3|13590.1|13588.1|238
1714640100000|2024-05-02 08:55:00|13592.2|13590.2|13591.4|13589.4|13593.5|13591|13590.6|13588.2|243
1714640400000|2024-05-02 09:00:00|13591.3|13589.3|13587.2|13585.2|13593|13591|13586.9|13584.5|223
1714640700000|2024-05-02 09:05:00|13587.1|13585.1|13588.9|13586.9|13589.2|13587.2|13586.7|13584.4|181
1714641000000|2024-05-02 09:10:00|13589|13587|13586.5|13584.5|13589.6|13587.6|13586.4|13584.4|203
1714641300000|2024-05-02 09:15:00|13586.4|13584.4|13589.7|13587.7|13589.9|13587.9|13585.1|13583.1|194
1714641600000|2024-05-02 09:20:00|13589.6|13587.6|13591.5|13589.5|13591.9|13589.9|13589.1|13587.1|165
1714641900000|2024-05-02 09:25:00|13591.4|13589.4|13594.8|13592.8|13595.5|13593.5|13591.3|13589.3|211
1714642200000|2024-05-02 09:30:00|13594.7|13592.7|13594.7|13592.7|13596.1|13594.1|13594.1|13592.1|215
1714642500000|2024-05-02 09:35:00|13594.6|13592.6|13595.3|13593.3|13596|13594|13594.2|13592.2|167
1714642800000|2024-05-02 09:40:00|13595.4|13593.4|13595.4|13593.4|13595.6|13593.6|13592.1|13590.1|155
1714643100000|2024-05-02 09:45:00|13595.3|13593.3|13595.3|13593.3|13595.6|13593.6|13594.5|13592.5|139
1714643400000|2024-05-02 09:50:00|13595.2|13593.2|13593.5|13591.5|13595.3|13593.3|13593.3|13591.3|150
1714643700000|2024-05-02 09:55:00|13593.4|13591.4|13593.1|13591.1|13594.7|13592.7|13592.8|13590.8|144
1714644000000|2024-05-02 10:00:00|13593.2|13591.2|13595.7|13592.2|13596.3|13593.6|13592.7|13590.3|216
1714644300000|2024-05-02 10:05:00|13595.8|13592.3|13594.5|13592.5|13596.6|13594.1|13593.7|13591.3|188
1714644600000|2024-05-02 10:10:00|13594.6|13592.6|13597.7|13595.7|13598.2|13595.7|13594.5|13591.5|181
1714644900000|2024-05-02 10:15:00|13598.7|13595.2|13600.1|13596.6|13600.5|13597.5|13598.5|13595.2|149
1714645200000|2024-05-02 10:20:00|13600|13596.5|13597.9|13594.4|13600.3|13597.1|13597.4|13594.3|142
1714645500000|2024-05-02 10:25:00|13597.1|13595.1|13599.2|13597.2|13600|13597.3|13597|13595|200
1714645800000|2024-05-02 10:30:00|13599.3|13597.3|13599.5|13597.5|13599.5|13597.5|13597.5|13595.1|154
1714646100000|2024-05-02 10:35:00|13599.6|13597.6|13598|13596|13600.6|13598.6|13597.9|13595.9|148
1714646400000|2024-05-02 10:40:00|13597.9|13595.9|13598.3|13596.3|13598.6|13596.6|13597.4|13594.9|153
1714646700000|2024-05-02 10:45:00|13598.4|13596.4|13596.9|13594.9|13598.8|13596.8|13596.3|13594.3|137
1714647000000|2024-05-02 10:50:00|13597|13595|13597|13595|13597.5|13595.5|13594.9|13592.9|150
1714647300000|2024-05-02 10:55:00|13596.9|13594.9|13595.4|13593.4|13597|13595|13594.8|13592.8|141
1714647600000|2024-05-02 11:00:00|13595.3|13593.3|13594.5|13592.5|13595.6|13593.6|13594.1|13592.1|127
1714647900000|2024-05-02 11:05:00|13594.6|13592.6|13594.9|13592.9|13595.6|13593.6|13594.2|13592.2|173
1714648200000|2024-05-02 11:10:00|13594.8|13592.8|13594.8|13592.8|13595.3|13593.3|13594|13592|124
1714648500000|2024-05-02 11:15:00|13594.9|13592.9|13596|13594|13596.3|13594.3|13594.9|13592.9|114
1714648800000|2024-05-02 11:20:00|13595.9|13593.9|13595|13593|13598.1|13596.1|13593.7|13591.7|164
1714649100000|2024-05-02 11:25:00|13595.1|13593.1|13593.4|13591.4|13595.9|13593.9|13593.1|13591.1|168
1714649400000|2024-05-02 11:30:00|13593.5|13591.5|13589.6|13587.6|13594.1|13592.1|13589.6|13587.6|192
1714649700000|2024-05-02 11:35:00|13589.5|13587.5|13591|13589|13591.4|13589.4|13588.5|13586.5|184
1714650000000|2024-05-02 11:40:00|13590.9|13588.9|13589|13587|13591.2|13589.2|13588.8|13586.8|151
1714650300000|2024-05-02 11:45:00|13588.9|13586.9|13590.9|13588.9|13591.4|13589.4|13588|13585.9|149
1714650600000|2024-05-02 11:50:00|13590.8|13588.8|13589.8|13587.8|13591.2|13588.9|13589.5|13587.5|126
1714650900000|2024-05-02 11:55:00|13589.9|13587.9|13590.1|13586.6|13590.6|13588.6|13589.2|13586.4|122
1714651200000|2024-05-02 12:00:00|13590|13586.5|13590|13588|13590.7|13588.7|13588.9|13586.5|173
1714651500000|2024-05-02 12:05:00|13590.1|13588.1|13591.9|13588.4|13593.1|13590.5|13590.1|13587.5|178
1714651800000|2024-05-02 12:10:00|13591.8|13588.3|13588.5|13586.5|13591.8|13588.3|13587.8|13585.8|247
1714652100000|2024-05-02 12:15:00|13588.4|13586.4|13589.7|13587.7|13590.2|13588.2|13587.9|13585.7|211
1714652400000|2024-05-02 12:20:00|13589.8|13587.8|13587.7|13585.7|13589.8|13587.8|13587.5|13585.5|179
1714652700000|2024-05-02 12:25:00|13587.6|13585.6|13596.7|13585.8|13596.7|13587.3|13587.6|13584.3|188
1714653000000|2024-05-02 12:30:00|13598.4|13586.5|13591.6|13588.1|13599|13595.3|13590.8|13586|357
1714653300000|2024-05-02 12:35:00|13591.5|13588|13584.3|13582.3|13591.6|13588.9|13584|13582|340
1714653600000|2024-05-02 12:40:00|13584.4|13582.4|13579.9|13577.9|13585|13583|13579.5|13577.5|303
1714653900000|2024-05-02 12:45:00|13580|13578|13580.2|13578.2|13582.4|13580.3|13578.1|13576.1|258
1714654200000|2024-05-02 12:50:00|13579.9|13577.9|13587.5|13585.5|13588.1|13586.1|13579.8|13577.8|282
1714654500000|2024-05-02 12:55:00|13587.7|13585.7|13587.3|13585.3|13588.6|13586.6|13585.8|13583.8|270
1714654800000|2024-05-02 13:00:00|13588.1|13584.6|13589.8|13587.8|13590.2|13587.9|13586.5|13583.9|331
1714655100000|2024-05-02 13:05:00|13589.9|13587.9|13591.6|13589.6|13593.7|13591.1|13589.9|13587.7|226
1714655400000|2024-05-02 13:10:00|13591.5|13589.5|13591.2|13587.7|13593.3|13590.5|13589.7|13587|284
1714655700000|2024-05-02 13:15:00|13591.1|13587.6|13591.3|13587.8|13592.9|13589.6|13590|13586.5|288
1714656000000|2024-05-02 13:20:00|13591.4|13587.9|13590.2|13586.7|13592.1|13588.6|13588.5|13585|248
1714656300000|2024-05-02 13:25:00|13590.1|13586.6|13591|13589|13593.2|13589.7|13589.6|13586.1|261
1714656600000|2024-05-02 13:30:00|13590.8|13588.8|13592.7|13590.7|13592.9|13590.9|13589.3|13586.7|381
1714656900000|2024-05-02 13:35:00|13592.8|13590.8|13596.5|13594.5|13596.8|13594.6|13591.3|13589.1|283
1714657200000|2024-05-02 13:40:00|13596.2|13594.2|13594.8|13591.3|13598.4|13595.9|13594|13590.5|331
1714657500000|2024-05-02 13:45:00|13594.9|13591.4|13597.4|13593.9|13598.5|13595|13594.2|13590.8|282
1714657800000|2024-05-02 13:50:00|13597.5|13594|13595.7|13592.2|13598.5|13595.4|13595.5|13592|258
1714658100000|2024-05-02 13:55:00|13595.6|13592.1|13594.7|13591.2|13596.3|13592.8|13593.9|13590.4|183
1714658400000|2024-05-02 14:00:00|13594.8|13591.3|13595.8|13592.3|13599.3|13596.3|13594.3|13590.8|281
1714658700000|2024-05-02 14:05:00|13595.9|13592.4|13599|13597|13599.7|13597.7|13594.6|13592.1|303
1714659000000|2024-05-02 14:10:00|13598.9|13596.9|13598.8|13596.8|13600.6|13597.7|13597|13594.5|350
1714659300000|2024-05-02 14:15:00|13599.5|13596|13595.7|13593.7|13599.5|13596.9|13595.4|13593.4|377
1714659600000|2024-05-02 14:20:00|13595.5|13593.5|13592.8|13590.8|13597.3|13595.3|13592.7|13590.7|311
1714659900000|2024-05-02 14:25:00|13592.9|13590.9|13589.9|13587.9|13593.4|13591.4|13589.8|13587.8|277
1714660200000|2024-05-02 14:30:00|13589.8|13587.8|13589.5|13587.5|13590.5|13588.5|13587.8|13585.7|328
1714660500000|2024-05-02 14:35:00|13589.4|13587.4|13590.6|13588.6|13592.3|13589.5|13589.4|13587|240
1714660800000|2024-05-02 14:40:00|13590.5|13588.5|13591.5|13589.5|13592.6|13590.6|13589.6|13587.6|292
1714661100000|2024-05-02 14:45:00|13591.6|13589.6|13587.9|13585.9|13592.8|13590.8|13586.8|13584.1|262
1714661400000|2024-05-02 14:50:00|13588.1|13586.1|13585.2|13583.2|13589.2|13587.2|13584.4|13581.7|346
1714661700000|2024-05-02 14:55:00|13585.3|13583.3|13585|13583|13587.8|13585.8|13583.5|13581.5|317
1714662000000|2024-05-02 15:00:00|13584.9|13582.9|13587.2|13585.2|13589|13586.4|13583.6|13581.6|276
1714662300000|2024-05-02 15:05:00|13587.3|13585.3|13584.3|13582.3|13589|13586.2|13584.2|13582.2|310
1714662600000|2024-05-02 15:10:00|13584.2|13582.2|13582.9|13580.9|13584.5|13582.5|13582.7|13580.7|270
1714662900000|2024-05-02 15:15:00|13582.8|13580.8|13581.1|13579.1|13583.5|13581|13580.5|13578.5|308
1714663200000|2024-05-02 15:20:00|13581|13579|13581.3|13579.3|13582.6|13580.6|13580.3|13578.3|250
1714663500000|2024-05-02 15:25:00|13581.4|13579.4|13581|13577.5|13581.4|13579.4|13578.2|13576.2|200
1714663800000|2024-05-02 15:30:00|13580.3|13578.3|13579.4|13575.9|13580.8|13578.3|13577.9|13574.8|243
1714664100000|2024-05-02 15:35:00|13579.3|13575.8|13573.1|13571.1|13579.3|13575.8|13572.5|13569.7|254
1714664400000|2024-05-02 15:40:00|13573.2|13571.2|13574.2|13572.2|13574.7|13572.7|13571.5|13569.1|221
1714664700000|2024-05-02 15:45:00|13574.1|13572.1|13571.9|13569.9|13575.1|13572.5|13571.6|13569.6|139
1714665000000|2024-05-02 15:50:00|13571.8|13569.8|13571.3|13569.3|13572.8|13570.1|13571.2|13568|158
1714665300000|2024-05-02 15:55:00|13571.2|13569.2|13570.8|13567.3|13571.3|13569.3|13568.9|13565.9|188
1714665600000|2024-05-02 16:00:00|13570.7|13567.2|13573.1|13569.6|13574.3|13570.8|13570.3|13566.8|197
1714665900000|2024-05-02 16:05:00|13573|13569.5|13572.9|13569.4|13573.5|13570.5|13571.6|13568.1|171
1714666200000|2024-05-02 16:10:00|13572.8|13569.3|13574.1|13572.1|13575.8|13572.6|13572.7|13569.2|170
1714666500000|2024-05-02 16:15:00|13574|13572|13573.8|13571.8|13575.2|13573.2|13572.3|13570|155
1714666800000|2024-05-02 16:20:00|13573.7|13571.7|13569.7|13567.7|13573.9|13571.9|13569.6|13567.6|136
1714667100000|2024-05-02 16:25:00|13569.6|13567.6|13567.4|13565.4|13570.2|13568.2|13567.3|13565.3|139
1714667400000|2024-05-02 16:30:00|13567.5|13565.5|13565.1|13563.1|13568.3|13566.3|13564.9|13562.2|151
1714667700000|2024-05-02 16:35:00|13565|13563|13565.8|13563.8|13567.5|13565.5|13565|13562.1|144
1714668000000|2024-05-02 16:40:00|13565.9|13563.9|13562.3|13560.3|13567|13564.2|13562|13559.4|161
1714668300000|2024-05-02 16:45:00|13562.5|13560.5|13562.5|13559|13563.2|13560.5|13561.6|13558.8|74
1714668600000|2024-05-02 16:50:00|13562.6|13559.1|13561.6|13558.1|13563|13559.5|13559.8|13556.8|203
1714668900000|2024-05-02 16:55:00|13561.7|13558.2|13562.4|13558.9|13563.2|13560.4|13560.9|13557.7|217
1714669200000|2024-05-02 17:00:00|13562.5|13559|13561.1|13559.1|13562.5|13560.2|13560.1|13558.1|121
1714669500000|2024-05-02 17:05:00|13561|13559|13560.1|13558.1|13561.9|13559.9|13559.9|13557.9|128
1714669800000|2024-05-02 17:10:00|13560.2|13558.2|13559.7|13557.7|13560.8|13558.8|13558.6|13555.9|121
1714670100000|2024-05-02 17:15:00|13559.6|13557.6|13560.4|13558.4|13561.6|13558.9|13559|13556.1|151
1714670400000|2024-05-02 17:20:00|13560.5|13558.5|13558.7|13556.7|13561.1|13558.5|13558.3|13556|143
1714670700000|2024-05-02 17:25:00|13558.6|13556.6|13557.7|13555.7|13559.2|13557.2|13557.2|13555.2|120
1714671000000|2024-05-02 17:30:00|13557.6|13555.6|13558.9|13555.4|13559|13556.2|13557.4|13555.3|100
1714671300000|2024-05-02 17:35:00|13559|13555.5|13559.2|13555.7|13559.3|13555.8|13558.5|13555|136
1714671600000|2024-05-02 17:40:00|13559.1|13555.6|13556.6|13553.1|13560.3|13557|13556.2|13552.7|139
1714671900000|2024-05-02 17:45:00|13556.7|13553.2|13553|13549.5|13556.7|13554|13551|13547.8|166
1714672200000|2024-05-02 17:50:00|13552.3|13550.3|13554.5|13551|13554.5|13551|13550.4|13547.9|119
1714672500000|2024-05-02 17:55:00|13554.4|13550.9|13555|13551.5|13556.7|13553.2|13553|13549.5|180
1714672800000|2024-05-02 18:00:00|13554.2|13552.2|13552.8|13550.8|13556.1|13552.6|13552.7|13549.7|192
1714673100000|2024-05-02 18:05:00|13552.7|13550.7|13550|13546.5|13553.5|13551.3|13549.6|13546.4|167
1714673400000|2024-05-02 18:10:00|13550.1|13546.6|13547.7|13544.2|13550.1|13547.3|13546.9|13543.7|167
1714673700000|2024-05-02 18:15:00|13547.6|13544.1|13547.1|13543.6|13548|13544.5|13545.4|13541.9|167
1714674000000|2024-05-02 18:20:00|13547.2|13543.7|13548|13544.5|13549.7|13546.2|13547.1|13543.6|153
1714674300000|2024-05-02 18:25:00|13547.8|13544.3|13547.6|13544.1|13549.1|13546.2|13547|13543.6|166
1714674600000|2024-05-02 18:30:00|13547.7|13544.2|13545.7|13542.2|13547.8|13544.9|13544.8|13541.3|151
1714674900000|2024-05-02 18:35:00|13545.8|13542.3|13542.3|13538.8|13546|13543.1|13542.2|13538.7|137
1714675200000|2024-05-02 18:40:00|13542.2|13538.7|13543.8|13540.3|13544|13540.5|13542.2|13538.7|147
1714675500000|2024-05-02 18:45:00|13543.9|13540.4|13540.8|13537.3|13544.9|13541.4|13540.8|13537.3|145
1714675800000|2024-05-02 18:50:00|13540.5|13537|13542.2|13538.7|13542.2|13538.7|13539.7|13536.2|160
1714676100000|2024-05-02 18:55:00|13542.1|13538.6|13543.5|13540|13543.7|13540.6|13541.5|13538|176
1714676400000|2024-05-02 19:00:00|13543.4|13539.9|13545.5|13542|13546.2|13542.7|13543.4|13539.9|222
1714676700000|2024-05-02 19:05:00|13545.6|13542.1|13545.4|13541.9|13546.3|13542.8|13544.4|13540.9|184
1714677000000|2024-05-02 19:10:00|13545.6|13542.1|13544.7|13541.2|13545.9|13542.4|13544.3|13540.8|200
1714677300000|2024-05-02 19:15:00|13544.6|13541.1|13544.9|13541.4|13545.2|13541.7|13544.2|13540.7|125
1714677600000|2024-05-02 19:20:00|13545|13541.5|13547|13543.5|13547.3|13543.8|13544.1|13541|100
1714677900000|2024-05-02 19:25:00|13547.1|13543.6|13547.2|13543.7|13547.5|13544|13546.7|13543.2|107
1714678200000|2024-05-02 19:30:00|13547.1|13543.6|13548.3|13544.8|13549|13545.5|13547.1|13543.6|136
1714678500000|2024-05-02 19:35:00|13548.4|13544.9|13548.7|13545.2|13550.4|13546.9|13548.4|13544.9|158
1714678800000|2024-05-02 19:40:00|13548.6|13545.1|13549.1|13545.6|13549.3|13545.8|13548.2|13544.7|166
1714679100000|2024-05-02 19:45:00|13549.2|13545.7|13548.8|13545.3|13550.2|13546.7|13548.5|13545|174
1714679400000|2024-05-02 19:50:00|13548.7|13545.2|13547.9|13544.4|13549|13545.5|13547.3|13543.8|174
1714679700000|2024-05-02 19:55:00|13547.7|13544.2|13548.3|13544.8|13548.4|13544.9|13547.4|13543.9|155
1714680000000|2024-05-02 20:00:00|13548.4|13544.9|13549|13545.5|13549.3|13545.8|13548.3|13544.8|118
1714680300000|2024-05-02 20:05:00|13549.1|13545.6|13549.1|13545.6|13549.4|13546.5|13548.3|13545.2|120
1714680600000|2024-05-02 20:10:00|13549.2|13545.7|13549.6|13546.1|13549.8|13546.3|13549.1|13545.6|110
1714680900000|2024-05-02 20:15:00|13549.7|13546.2|13549.5|13546|13549.7|13546.2|13549|13545.5|105
1714681200000|2024-05-02 20:20:00|13549.6|13546.1|13550.4|13546.9|13550.6|13547.1|13549.5|13546|143
1714681500000|2024-05-02 20:25:00|13550.5|13547|13550.5|13547|13550.5|13547|13549.6|13546.1|135
1714681800000|2024-05-02 20:30:00|13550.4|13546.9|13550.8|13547.3|13550.9|13547.4|13549.6|13546.1|86
1714682100000|2024-05-02 20:35:00|13550.9|13547.4|13550.8|13547.3|13551|13547.5|13550.6|13547.1|71
1714682400000|2024-05-02 20:40:00|13550.7|13547.2|13551.3|13547.8|13551.5|13548|13550.5|13547|59
1714682700000|2024-05-02 20:45:00|13551.4|13547.9|13551.3|13547.8|13551.7|13548.2|13550.9|13547.4|63
1714683000000|2024-05-02 20:50:00|13551.2|13547.7|13551.3|13547.8|13551.5|13547.9|13551.1|13547.6|41
1714683300000|2024-05-02 20:55:00|13551.6|13547.5|13552|13547.4|13552|13547.7|13550.9|13547|104
1714683600000|2024-05-02 21:00:00|13551.9|13545.4|13561.6|13545.6|13562.5|13546.5|13551.9|13542.4|21
1714683900000|2024-05-02 21:05:00|13558.5|13542.5|13552.9|13536.9|13558.5|13542.5|13551.9|13535.9|31
1714684200000|2024-05-02 21:10:00|13553|13537|13553.1|13537.1|13555.3|13539.3|13552.9|13536.9|65
1714684500000|2024-05-02 21:15:00|13553.3|13537.3|13552.8|13537.5|13553.4|13537.6|13552.6|13536.8|35
1714684800000|2024-05-02 21:20:00|13552.9|13537.6|13553.2|13537.4|13553.3|13538.2|13552.8|13537.3|46
1714685100000|2024-05-02 21:25:00|13553.3|13537.3|13554.1|13538.2|13554.5|13538.5|13553.2|13537.3|39
1714685400000|2024-05-02 21:30:00|13553.3|13538.1|13554.1|13538.1|13554.3|13538.9|13552.4|13536.4|121
1714685700000|2024-05-02 21:35:00|13554.2|13538.2|13553|13539.3|13554.2|13541.9|13550.9|13537.8|107
1714686000000|2024-05-02 21:40:00|13552.9|13539.4|13550.2|13538.6|13553.8|13540.9|13550.1|13538.1|94
1714686300000|2024-05-02 21:45:00|13550.1|13538.9|13554.2|13538.7|13554.2|13540.9|13549.8|13538.4|145
1714686600000|2024-05-02 21:50:00|13553.8|13538.6|13554|13538|13554.4|13538.6|13553.7|13538|25
1714686900000|2024-05-02 21:55:00|13554.1|13538.1|13553|13540.3|13554.1|13540.6|13552.7|13537.7|92
1714687200000|2024-05-02 22:00:00|13553.1|13540.4|13552.6|13542.1|13553.4|13542.8|13551.3|13537.7|222
1714687500000|2024-05-02 22:05:00|13552.5|13542|13551.1|13542.5|13552.5|13543.5|13549.6|13541.8|196
1714687800000|2024-05-02 22:10:00|13550.4|13543.3|13546.6|13541.5|13551|13543.9|13546.2|13540.8|166
1714688100000|2024-05-02 22:15:00|13547|13541.6|13546.9|13543.1|13547|13543.1|13546.5|13541.6|111
1714688400000|2024-05-02 22:20:00|13546.8|13543.2|13546.7|13543.1|13547|13543.5|13546.4|13542.9|87
1714688700000|2024-05-02 22:25:00|13546.6|13543.2|13546.8|13543.3|13547.3|13543.8|13546.4|13542.9|100
1714689000000|2024-05-02 22:30:00|13546.9|13543.4|13547.9|13544.4|13547.9|13544.4|13546.8|13543.3|41
1714689300000|2024-05-02 22:35:00|13547.8|13544.3|13548|13544.5|13548.5|13545|13547.8|13544.3|49
1714689600000|2024-05-02 22:40:00|13548.1|13544.6|13545.1|13541.6|13548.1|13544.6|13544.7|13541.2|91
1714689900000|2024-05-02 22:45:00|13545|13541.5|13546.9|13543.4|13546.9|13543.4|13544.9|13541.4|60
1714690200000|2024-05-02 22:50:00|13547|13543.5|13545.4|13541.9|13547.2|13543.7|13545.1|13541.6|75
1714690500000|2024-05-02 22:55:00|13545.3|13541.8|13544.9|13541.4|13545.4|13541.9|13544.7|13541.2|50
1714690800000|2024-05-02 23:00:00|13544.8|13541.3|13544.2|13540.7|13545.2|13541.7|13544.1|13540.6|91
1714691100000|2024-05-02 23:05:00|13544.1|13540.6|13543|13539.5|13544.2|13540.7|13542.4|13538.9|100
1714691400000|2024-05-02 23:10:00|13542.9|13539.4|13540.7|13537.2|13543|13539.5|13540.6|13537.1|136
1714691700000|2024-05-02 23:15:00|13540.8|13537.3|13541.5|13538|13541.8|13538.3|13540.8|13537.3|70
1714692000000|2024-05-02 23:20:00|13541.3|13537.8|13540.7|13537.2|13541.3|13537.8|13539.4|13535.9|94
1714692300000|2024-05-02 23:25:00|13540.8|13537.3|13543.4|13539.9|13543.6|13540.1|13540.2|13537.2|100
1714692600000|2024-05-02 23:30:00|13543.3|13539.8|13541.8|13539.8|13543.7|13540.5|13541.8|13539|84
1714692900000|2024-05-02 23:35:00|13541.7|13539.7|13540.1|13536.6|13542.7|13539.9|13538.5|13535.8|86
1714693200000|2024-05-02 23:40:00|13540.2|13536.7|13543.9|13540.4|13544|13540.5|13540|13536.5|135
1714693500000|2024-05-02 23:45:00|13543.8|13540.3|13541.8|13538.3|13543.9|13540.4|13540.5|13537|148
1714693800000|2024-05-02 23:50:00|13541.9|13538.4|13537.9|13534.4|13542.4|13539.6|13537.2|13534|146
1714694100000|2024-05-02 23:55:00|13538|13534.5|13540.4|13536.9|13540.5|13537.8|13537.5|13534.5|94
1714694400000|2024-05-03 00:00:00|13539.4|13537.4|13537.7|13535.7|13541.6|13539.2|13537.6|13535.6|231
1714694700000|2024-05-03 00:05:00|13537.6|13535.6|13544.3|13542.3|13544.6|13542.6|13537.5|13535.5|178
1714695000000|2024-05-03 00:10:00|13544.4|13542.4|13543.6|13541.6|13545.3|13543.3|13542.9|13540.9|154
1714695300000|2024-05-03 00:15:00|13543.5|13541.5|13546.5|13544.5|13546.5|13544.5|13543.2|13541.2|149
1714695600000|2024-05-03 00:20:00|13546.4|13544.4|13546.5|13543|13547.4|13545.4|13544.7|13542.7|155
1714695900000|2024-05-03 00:25:00|13546.4|13542.9|13547.7|13545.7|13550.4|13548.1|13545.5|13542.9|146
1714696200000|2024-05-03 00:30:00|13547.6|13545.6|13547|13545|13548.9|13546.2|13546.8|13544.1|137
1714696500000|2024-05-03 00:35:00|13547.1|13545.1|13546.5|13544.5|13548.4|13545.4|13544.9|13542.3|163
1714696800000|2024-05-03 00:40:00|13547.2|13543.7|13543.1|13541.1|13547.3|13544.2|13542.8|13540.8|142
1714697100000|2024-05-03 00:45:00|13543|13541|13540.5|13538.5|13545.1|13543.1|13540.5|13538.5|132
1714697400000|2024-05-03 00:50:00|13540.4|13538.4|13535.8|13533.8|13540.6|13538.5|13535.7|13532.7|227
1714697700000|2024-05-03 00:55:00|13535.9|13533.9|13535.2|13533.2|13536.4|13534.4|13533|13531|187
1714698000000|2024-05-03 01:00:00|13535.4|13533.4|13536.4|13534.4|13537.3|13535.3|13534|13532|226
1714698300000|2024-05-03 01:05:00|13536.3|13534.3|13535.3|13533.3|13538.1|13536.1|13534.7|13532.7|223
1714698600000|2024-05-03 01:10:00|13535.2|13533.2|13535.3|13533.3|13537.6|13535.6|13534.4|13531.8|212
1714698900000|2024-05-03 01:15:00|13535.4|13533.4|13536.9|13534.9|13537.4|13535.4|13532.7|13530.2|225
1714699200000|2024-05-03 01:20:00|13536.8|13534.8|13535.1|13533.1|13536.8|13534.8|13531.5|13529.5|221
1714699500000|2024-05-03 01:25:00|13534.5|13532.5|13534.5|13532.5|13534.7|13532.7|13531.8|13529.8|187
1714699800000|2024-05-03 01:30:00|13534.6|13532.6|13526.2|13524.2|13535.3|13533.3|13524.6|13521.8|236
1714700100000|2024-05-03 01:35:00|13525.9|13523.9|13524.9|13522.9|13526.2|13524.2|13521.3|13518.9|289
1714700400000|2024-05-03 01:40:00|13524.8|13522.8|13524.1|13522.1|13530.1|13527.6|13524.1|13521.8|291
1714700700000|2024-05-03 01:45:00|13524.2|13522.2|13523.9|13521.9|13528.2|13525.6|13521|13518.1|299
1714701000000|2024-05-03 01:50:00|13523.8|13521.8|13523.3|13519.8|13524.4|13522.4|13517.5|13514.5|362
1714701300000|2024-05-03 01:55:00|13522.6|13520.6|13521.8|13519.8|13523.4|13521.4|13519.3|13517.1|254
1714701600000|2024-05-03 02:00:00|13521.9|13519.9|13525.9|13523.9|13526.9|13524.2|13521.9|13519.9|289
1714701900000|2024-05-03 02:05:00|13525.8|13523.8|13523.1|13521.1|13527.3|13525.3|13522.4|13520.4|184
1714702200000|2024-05-03 02:10:00|13523.3|13521.3|13524.9|13522.9|13525|13523|13522.8|13520.8|153
1714702500000|2024-05-03 02:15:00|13524.8|13522.8|13525.1|13523.1|13525.9|13523.9|13524.1|13522.1|155
1714702800000|2024-05-03 02:20:00|13525.2|13523.2|13529.4|13527.4|13529.4|13527.4|13524.9|13522.9|152
1714703100000|2024-05-03 02:25:00|13529.3|13527.3|13528|13526|13529.4|13527.4|13526.7|13524.7|146
1714703400000|2024-05-03 02:30:00|13527.9|13525.9|13529.6|13527.6|13531.1|13527.6|13527.6|13525.2|138
1714703700000|2024-05-03 02:35:00|13529.5|13527.5|13528.9|13526.9|13530.6|13528.4|13528.9|13526.5|87
1714704000000|2024-05-03 02:40:00|13529|13527|13529.6|13527.6|13529.7|13527.7|13527.6|13525.6|95
1714704300000|2024-05-03 02:45:00|13529.9|13527.9|13532.4|13530.4|13534.7|13532.7|13529.9|13527.9|181
1714704600000|2024-05-03 02:50:00|13532.3|13530.3|13532.1|13530.1|13532.9|13530.9|13530.8|13528.8|164
1714704900000|2024-05-03 02:55:00|13532|13530|13531.6|13529.6|13533.2|13531|13530.9|13528.9|114
1714705200000|2024-05-03 03:00:00|13531.5|13529.5|13530.2|13528.2|13532.5|13530.5|13527.5|13525.5|140
1714705500000|2024-05-03 03:05:00|13530.3|13528.3|13532.5|13530.5|13532.5|13530.5|13530|13528|99
1714705800000|2024-05-03 03:10:00|13532.4|13530.4|13533.7|13531.7|13534.3|13532.3|13532.1|13530.1|112
1714706100000|2024-05-03 03:15:00|13533.6|13531.6|13538|13536|13538.1|13536.1|13532.6|13530.6|117
1714706400000|2024-05-03 03:20:00|13537.9|13535.9|13535.7|13533.7|13538.4|13536.4|13534.5|13532.5|171
1714706700000|2024-05-03 03:25:00|13535.6|13533.6|13534.7|13532.7|13536.2|13534.2|13534.6|13532.6|130
1714707000000|2024-05-03 03:30:00|13534.6|13532.6|13534.5|13532.5|13536.3|13533.6|13533.5|13531.5|123
1714707300000|2024-05-03 03:35:00|13534.6|13532.6|13533.1|13531.1|13534.6|13532.6|13532.6|13530.3|140
1714707600000|2024-05-03 03:40:00|13533|13531|13528.9|13525.4|13533.2|13531|13527.3|13524.3|215
1714707900000|2024-05-03 03:45:00|13528.8|13525.3|13531.3|13529.3|13532|13530|13528.6|13525.1|139
1714708200000|2024-05-03 03:50:00|13531.2|13529.2|13530.3|13528.3|13532.1|13530.1|13529.4|13527.4|103
1714708500000|2024-05-03 03:55:00|13530.1|13528.1|13530.6|13528.6|13531.5|13529.5|13530|13528|91
1714708800000|2024-05-03 04:00:00|13530.5|13528.5|13531.4|13529.4|13531.4|13529.4|13529.6|13527.6|103
1714709100000|2024-05-03 04:05:00|13531.3|13529.3|13532.4|13530.4|13533.6|13531.6|13531.3|13529.3|97
1714709400000|2024-05-03 04:10:00|13532.3|13530.3|13534.2|13532.2|13534.4|13532.4|13532.2|13530.2|76
1714709700000|2024-05-03 04:15:00|13534.1|13532.1|13534.4|13532.4|13534.5|13532.5|13533.6|13531.6|79
1714710000000|2024-05-03 04:20:00|13534.3|13532.3|13534.1|13532.1|13534.4|13532.4|13534|13532|78
1714710300000|2024-05-03 04:25:00|13534|13532|13535|13531.5|13535.2|13532.3|13533.9|13531.4|56
1714710600000|2024-05-03 04:30:00|13535.1|13531.6|13533.8|13531.8|13535.2|13532.4|13533.8|13531.1|74
1714710900000|2024-05-03 04:35:00|13533.9|13531.9|13532.1|13530.1|13534.3|13532.3|13531.6|13529.6|89
1714711200000|2024-05-03 04:40:00|13532.2|13530.2|13531.9|13529.9|13532.3|13530.3|13531.7|13529.7|66
1714711500000|2024-05-03 04:45:00|13531.8|13529.8|13530|13528|13532.2|13530.2|13529.7|13527.7|66
1714711800000|2024-05-03 04:50:00|13529.9|13527.9|13531.5|13529.5|13531.5|13529.5|13529.7|13527.7|53
1714712100000|2024-05-03 04:55:00|13531.6|13529.6|13534.3|13530.8|13534.3|13531.2|13531.6|13529.6|81
1714712400000|2024-05-03 05:00:00|13534.2|13530.7|13531.2|13527.7|13534.6|13531.5|13531.2|13527.7|80
1714712700000|2024-05-03 05:05:00|13531.1|13527.6|13531.1|13529.1|13531.4|13529.4|13528.9|13525.9|114
1714713000000|2024-05-03 05:10:00|13531|13529|13531.4|13529.4|13533.1|13531.1|13530.7|13528.4|92
1714713300000|2024-05-03 05:15:00|13531.3|13529.3|13532.1|13530.1|13532.3|13530.2|13530.7|13528.4|67
1714713600000|2024-05-03 05:20:00|13532.2|13530.2|13531|13529|13532.2|13530.2|13530|13527.5|117
1714713900000|2024-05-03 05:25:00|13530.9|13528.9|13531.3|13529.3|13532.6|13529.7|13530.9|13528.8|107
1714714200000|2024-05-03 05:30:00|13531.4|13529.4|13525.8|13523.8|13531.4|13529.4|13525.7|13523.7|140
1714714500000|2024-05-03 05:35:00|13525.6|13523.6|13526.1|13524.1|13528.4|13526.4|13525.6|13523.6|122
1714714800000|2024-05-03 05:40:00|13526.2|13524.2|13524.7|13522.7|13526.4|13524.4|13524.6|13522.6|127
1714715100000|2024-05-03 05:45:00|13524.6|13522.6|13528.5|13526.5|13528.5|13526.5|13523.7|13521.7|171
1714715400000|2024-05-03 05:50:00|13528.6|13526.6|13529.6|13527.6|13529.8|13527.8|13528.5|13526.5|115
1714715700000|2024-05-03 05:55:00|13529.5|13527.5|13528.7|13526.7|13529.6|13527.6|13527.8|13525.7|100
1714716000000|2024-05-03 06:00:00|13528.6|13526.6|13532.4|13530.4|13532.7|13530.7|13528.6|13525.8|178
1714716300000|2024-05-03 06:05:00|13532.5|13530.5|13532|13530|13533.4|13531.4|13530.5|13528.5|172
1714716600000|2024-05-03 06:10:00|13532.1|13530.1|13532.6|13530.6|13532.6|13530.6|13530.6|13528.6|200
1714716900000|2024-05-03 06:15:00|13532.5|13530.5|13534.3|13532.3|13537.7|13535.7|13532.5|13530.5|191
1714717200000|2024-05-03 06:20:00|13534.4|13532.4|13537.2|13535.2|13538|13536|13534.4|13532.4|176
1714717500000|2024-05-03 06:25:00|13537.3|13535.3|13534.8|13532.8|13537.5|13535.5|13533.9|13531.9|181
1714717800000|2024-05-03 06:30:00|13535|13533|13536.3|13534.3|13536.3|13534.3|13533.3|13531.3|144
1714718100000|2024-05-03 06:35:00|13536.2|13534.2|13533.4|13529.9|13536.3|13534.3|13531.2|13529.2|189
1714718400000|2024-05-03 06:40:00|13533.3|13529.8|13532.4|13530.4|13533.5|13531.5|13532|13529.7|168
1714718700000|2024-05-03 06:45:00|13532.5|13530.5|13533.3|13531.3|13534.1|13532.1|13532.4|13530|174
1714719000000|2024-05-03 06:50:00|13533.2|13531.2|13534.5|13532.5|13536.6|13534.3|13533.2|13531.2|201
1714719300000|2024-05-03 06:55:00|13534.6|13532.6|13535.5|13533.5|13536.9|13534.7|13532.8|13530.8|176
1714719600000|2024-05-03 07:00:00|13535.4|13533.4|13536.9|13534.9|13538.4|13536.4|13535.4|13533.4|211
1714719900000|2024-05-03 07:05:00|13537|13535|13537.1|13535.1|13537.1|13535.1|13535.4|13533.4|151
1714720200000|2024-05-03 07:10:00|13537.3|13535.3|13537.5|13535.5|13538.4|13536.4|13535.7|13533.7|182
1714720500000|2024-05-03 07:15:00|13537.6|13535.6|13541|13539|13541.2|13539.2|13537.6|13535.6|149
1714720800000|2024-05-03 07:20:00|13540.9|13538.9|13540.7|13537.2|13541.4|13539.3|13537.6|13534.9|213
1714721100000|2024-05-03 07:25:00|13539.8|13537.8|13538.7|13536.7|13540.7|13538.7|13537.5|13535.5|220
1714721400000|2024-05-03 07:30:00|13538.6|13536.6|13537.1|13533.6|13538.9|13536.9|13535.5|13533.4|153
1714721700000|2024-05-03 07:35:00|13537|13533.5|13536.4|13534.4|13537.3|13534.8|13533.8|13531.8|190
1714722000000|2024-05-03 07:40:00|13536.3|13534.3|13533.4|13531.4|13536.4|13534.4|13532.8|13530.4|187
1714722300000|2024-05-03 07:45:00|13533.5|13531.5|13532|13530|13534.2|13532.2|13530.7|13528.6|181
1714722600000|2024-05-03 07:50:00|13531.9|13529.9|13532.1|13530.1|13532.6|13530.6|13530.7|13528.6|169
1714722900000|2024-05-03 07:55:00|13532|13530|13533.5|13531.5|13535.3|13533.3|13529.8|13526.9|179
1714723200000|2024-05-03 08:00:00|13533.6|13531.6|13529.1|13527.1|13535.3|13533.3|13528.8|13526.8|269
1714723500000|2024-05-03 08:05:00|13528.9|13526.9|13527|13525|13530.2|13527.8|13525.5|13522.8|238
1714723800000|2024-05-03 08:10:00|13527.1|13525.1|13530.6|13528.6|13532.1|13529|13527|13525|259
1714724100000|2024-05-03 08:15:00|13530.7|13528.7|13529.8|13527.8|13531.4|13529.4|13529.1|13527|181
1714724400000|2024-05-03 08:20:00|13529.7|13527.7|13528.5|13526.5|13529.7|13527.7|13527.4|13525.4|129
1714724700000|2024-05-03 08:25:00|13528.4|13526.4|13528.3|13524.8|13529.4|13527.4|13527.9|13524.7|105
1714725000000|2024-05-03 08:30:00|13528.4|13524.9|13530.4|13528.4|13531.8|13529.4|13527.6|13524.8|191
1714725300000|2024-05-03 08:35:00|13530.5|13528.5|13531.5|13528|13532.5|13529.7|13529.3|13526.7|180
1714725600000|2024-05-03 08:40:00|13531.1|13529.1|13528.6|13526.6|13532.3|13529.4|13528.3|13525.6|218
1714725900000|2024-05-03 08:45:00|13528.5|13526.5|13528.5|13525|13528.6|13526.5|13525.4|13523.4|183
1714726200000|2024-05-03 08:50:00|13528.4|13524.9|13525.3|13523.3|13528.4|13526.1|13525.2|13523.2|167
1714726500000|2024-05-03 08:55:00|13524.9|13522.9|13526.1|13524.1|13527.2|13524.6|13524.5|13522.5|136
1714726800000|2024-05-03 09:00:00|13526|13524|13525.1|13523.1|13526.4|13524.4|13524.4|13522.4|122
1714727100000|2024-05-03 09:05:00|13525|13523|13526|13522.5|13526.4|13523.7|13522.4|13520.4|219
1714727400000|2024-05-03 09:10:00|13526.1|13522.6|13525.2|13523.2|13526.1|13523.3|13522.3|13520.3|158
1714727700000|2024-05-03 09:15:00|13525.3|13523.3|13523.4|13521.4|13526|13524|13522.3|13520.3|156
1714728000000|2024-05-03 09:20:00|13523.6|13521.6|13522.5|13520.5|13524.2|13522.2|13520.6|13518.6|171
1714728300000|2024-05-03 09:25:00|13522.6|13520.6|13521.8|13519.8|13523.3|13521.3|13521.6|13519.6|117
1714728600000|2024-05-03 09:30:00|13521.7|13519.7|13522.1|13520.1|13522.7|13520.7|13520.6|13518.6|169
1714728900000|2024-05-03 09:35:00|13522|13520|13520.6|13518.6|13522.2|13520.2|13518.7|13516.7|131
1714729200000|2024-05-03 09:40:00|13520.8|13518.8|13521.1|13519.1|13521.3|13519.3|13519.7|13517.7|134
1714729500000|2024-05-03 09:45:00|13521|13519|13521.3|13519.3|13522.3|13520.3|13520.7|13518.7|121
1714729800000|2024-05-03 09:50:00|13521.2|13519.2|13523.8|13521.8|13524|13522|13521|13519|120
1714730100000|2024-05-03 09:55:00|13523.9|13521.9|13523.5|13521.5|13524.5|13522.5|13522.6|13520.6|122
1714730400000|2024-05-03 10:00:00|13523.6|13521.6|13524.9|13522.9|13525.6|13523.3|13523.1|13521.1|161
1714730700000|2024-05-03 10:05:00|13524.8|13522.8|13524.3|13522.3|13525.8|13523.8|13523.8|13521.4|159
1714731000000|2024-05-03 10:10:00|13524.4|13522.4|13524.3|13520.8|13525.5|13523.2|13522.7|13520|150
1714731300000|2024-05-03 10:15:00|13524.4|13520.9|13523.4|13521.4|13524.4|13521.5|13522.4|13519.7|128
1714731600000|2024-05-03 10:20:00|13523.3|13521.3|13525.4|13523.4|13526.4|13524.3|13523|13521|146
1714731900000|2024-05-03 10:25:00|13525.1|13523.1|13524.7|13522.7|13526.2|13524.2|13524.5|13522.5|119
1714732200000|2024-05-03 10:30:00|13524.5|13522.5|13525.2|13523.2|13525.5|13523.5|13523.7|13521.7|136
1714732500000|2024-05-03 10:35:00|13525.1|13523.1|13525.8|13523.8|13526|13524|13524.3|13522.3|107
1714732800000|2024-05-03 10:40:00|13525.9|13523.9|13525|13523|13526.8|13524.8|13525|13523|109
1714733100000|2024-05-03 10:45:00|13525.1|13523.1|13524.9|13522.9|13525.5|13523.5|13524.5|13522.5|107
1714733400000|2024-05-03 10:50:00|13525|13523|13523.2|13521.2|13525.6|13523.6|13523.1|13521.1|114
1714733700000|2024-05-03 10:55:00|13523.3|13521.3|13523.1|13521.1|13523.8|13521.8|13522.1|13519.6|147
1714734000000|2024-05-03 11:00:00|13523.2|13521.2|13523.3|13521.3|13524.3|13522.3|13522.9|13520.5|130
1714734300000|2024-05-03 11:05:00|13523.4|13521.4|13522.5|13520.5|13524.1|13522.1|13521.6|13519.6|147
1714734600000|2024-05-03 11:10:00|13522.4|13520.4|13522.9|13520.9|13523.5|13521.5|13522.2|13520.2|92
1714734900000|2024-05-03 11:15:00|13522.8|13520.8|13522.7|13520.7|13523.8|13521.8|13522.5|13519.9|116
1714735200000|2024-05-03 11:20:00|13522.8|13520.8|13521.6|13519.6|13523|13521|13521.5|13519.5|93
1714735500000|2024-05-03 11:25:00|13521.5|13519.5|13521.2|13519.2|13521.7|13519.7|13520.1|13518.1|140
1714735800000|2024-05-03 11:30:00|13521.1|13519.1|13522.4|13520.4|13522.5|13520.5|13520.4|13518.4|90
1714736100000|2024-05-03 11:35:00|13522.5|13520.5|13523.5|13521.5|13524|13522|13522.5|13520.5|94
1714736400000|2024-05-03 11:40:00|13523.4|13521.4|13522.4|13520.4|13523.5|13521.5|13522|13520|94
1714736700000|2024-05-03 11:45:00|13522.3|13520.3|13522.8|13520.8|13523.1|13521.1|13521.7|13519.7|112
1714737000000|2024-05-03 11:50:00|13522.9|13520.9|13523.4|13521.4|13525|13523|13522.8|13520.8|97
1714737300000|2024-05-03 11:55:00|13523.5|13521.5|13524.5|13522.5|13525.6|13523.6|13523.5|13521.5|97
1714737600000|2024-05-03 12:00:00|13524.4|13522.4|13521.3|13519.3|13524.4|13522.4|13521.2|13519.2|168
1714737900000|2024-05-03 12:05:00|13521.6|13519.6|13522.5|13520.5|13522.5|13520.5|13519.4|13517.4|177
1714738200000|2024-05-03 12:10:00|13522.6|13520.6|13521.1|13519.1|13523.1|13521.1|13521|13519|152
1714738500000|2024-05-03 12:15:00|13521|13519|13519.5|13517.5|13522.5|13520.5|13519.4|13517.4|178
1714738800000|2024-05-03 12:20:00|13519.4|13517.4|13518|13514.5|13519.5|13517.5|13515.6|13512.7|251
1714739100000|2024-05-03 12:25:00|13517.9|13514.4|13534.6|13518.6|13534.6|13518.6|13516.8|13512.7|203
1714739400000|2024-05-03 12:30:00|13537.1|13521.1|13472.8|13469.3|13538.7|13522.7|13454.6|13448.2|889
1714739700000|2024-05-03 12:35:00|13472.4|13469.7|13461.3|13457.8|13473.9|13470.4|13460.7|13457.2|639
1714740000000|2024-05-03 12:40:00|13461|13457.5|13472.8|13469.3|13474.6|13471.1|13459.3|13455.8|659
1714740300000|2024-05-03 12:45:00|13472.6|13469.1|13478.2|13474.7|13479.6|13476.1|13468.2|13464.7|599
1714740600000|2024-05-03 12:50:00|13478.1|13474.6|13475.4|13471.9|13484.5|13481|13472.6|13469.1|592
1714740900000|2024-05-03 12:55:00|13475.7|13472.2|13469|13465.5|13475.8|13472.3|13465.7|13462.2|479
1714741200000|2024-05-03 13:00:00|13469.1|13465.6|13476.9|13473.4|13477.2|13473.7|13467.7|13464.2|534
1714741500000|2024-05-03 13:05:00|13477|13473.5|13481.3|13477.8|13484.2|13480.7|13474.6|13471.1|486
1714741800000|2024-05-03 13:10:00|13480.6|13477.1|13473.6|13470.1|13481.5|13478|13472.8|13469.3|437
1714742100000|2024-05-03 13:15:00|13473.5|13470|13477.1|13473.6|13480.2|13476.7|13473.3|13469.8|456
1714742400000|2024-05-03 13:20:00|13477.2|13473.7|13480.1|13476.6|13482.8|13479.3|13474.6|13471.1|402
1714742700000|2024-05-03 13:25:00|13479.9|13476.4|13478.8|13475.3|13481.1|13477.6|13475.6|13472.1|413
1714743000000|2024-05-03 13:30:00|13478.7|13475.2|13490|13486.5|13491|13487.5|13474.4|13470.9|598
1714743300000|2024-05-03 13:35:00|13490.1|13486.6|13488.1|13484.6|13490.3|13486.8|13484.8|13481.3|464
1714743600000|2024-05-03 13:40:00|13488|13484.5|13487.9|13484.4|13488.1|13484.6|13482.5|13479|399
1714743900000|2024-05-03 13:45:00|13487.8|13484.3|13489|13485.5|13495.8|13492.3|13486.6|13483.1|644
1714744200000|2024-05-03 13:50:00|13488.9|13485.4|13491.6|13488.1|13494.8|13491.3|13488.6|13485.1|505
1714744500000|2024-05-03 13:55:00|13492|13488.5|13498.2|13483.1|13498.2|13489.4|13482.4|13478.9|412
1714744800000|2024-05-03 14:00:00|13497.9|13482.8|13497.1|13493.6|13498.4|13494.9|13472.3|13467.3|701
1714745100000|2024-05-03 14:05:00|13497.2|13493.7|13497.8|13494.3|13501.6|13498.1|13487.9|13484.4|734
1714745400000|2024-05-03 14:10:00|13497.7|13494.2|13502.7|13499.2|13507.3|13503.8|13495.8|13492.3|651
1714745700000|2024-05-03 14:15:00|13502.1|13498.6|13507.8|13504.3|13509.8|13506.3|13501.7|13498.2|549
1714746000000|2024-05-03 14:20:00|13507.3|13503.8|13506.2|13502.7|13511|13507.5|13504.5|13501|458
1714746300000|2024-05-03 14:25:00|13506.3|13502.8|13507.7|13504.2|13512.9|13509.4|13506|13502.8|507
1714746600000|2024-05-03 14:30:00|13507.6|13504.1|13508.8|13505.3|13509.3|13505.8|13502.8|13499.3|517
1714746900000|2024-05-03 14:35:00|13509.1|13505.6|13504.9|13501.4|13509.9|13506.4|13504.3|13500.8|425
1714747200000|2024-05-03 14:40:00|13505|13501.5|13503.7|13500.2|13508.8|13505.3|13502.6|13500|384
1714747500000|2024-05-03 14:45:00|13503.8|13500.3|13498.2|13494.7|13505.7|13502.2|13497.8|13494.3|387
1714747800000|2024-05-03 14:50:00|13498.3|13494.8|13499.6|13496.1|13501.1|13497.6|13497.4|13493.9|335
1714748100000|2024-05-03 14:55:00|13499.8|13496.3|13498.2|13494.7|13501|13497.5|13497.4|13493.9|353
1714748400000|2024-05-03 15:00:00|13498.3|13494.8|13499.7|13496.2|13500.3|13496.8|13497.1|13493.6|310
1714748700000|2024-05-03 15:05:00|13499.8|13496.3|13501.1|13497.6|13502.1|13498.6|13497.4|13493.9|320
1714749000000|2024-05-03 15:10:00|13501|13497.5|13498.4|13494.9|13502.6|13499.1|13498.2|13494.7|280
1714749300000|2024-05-03 15:15:00|13498.5|13495|13496.5|13493|13498.8|13495.3|13496.1|13492.7|252
1714749600000|2024-05-03 15:20:00|13496.4|13492.9|13496|13492.5|13497.4|13493.9|13494.8|13491.3|251
1714749900000|2024-05-03 15:25:00|13495.9|13492.4|13496.7|13493.2|13496.9|13494.3|13495.2|13491.7|196
1714750200000|2024-05-03 15:30:00|13496.6|13493.1|13492|13490|13496.6|13493.7|13491.3|13488.5|222
1714750500000|2024-05-03 15:35:00|13492.1|13490.1|13490.3|13488.3|13492.4|13490.4|13488.7|13486.7|212
1714750800000|2024-05-03 15:40:00|13490.2|13488.2|13492|13490|13492.1|13490.1|13489.7|13487.7|186
1714751100000|2024-05-03 15:45:00|13491.9|13489.9|13495.3|13493.3|13496.1|13493.6|13491.9|13489.9|188
1714751400000|2024-05-03 15:50:00|13495.2|13493.2|13495.7|13493.7|13498.1|13495.4|13494.7|13492.7|215
1714751700000|2024-05-03 15:55:00|13495.6|13493.6|13497.1|13493.6|13497.5|13494.5|13494.9|13492.2|194
1714752000000|2024-05-03 16:00:00|13497|13493.5|13496.1|13492.6|13497.9|13494.4|13495.2|13491.7|196
1714752300000|2024-05-03 16:05:00|13496.2|13492.7|13495.9|13492.4|13496.5|13493|13493.5|13490|170
1714752600000|2024-05-03 16:10:00|13495.8|13492.3|13498|13494.5|13498.3|13495.5|13495.8|13492.3|195
1714752900000|2024-05-03 16:15:00|13497.4|13495.4|13500.1|13496.6|13500.9|13497.4|13497.2|13494.9|187
1714753200000|2024-05-03 16:20:00|13500.2|13496.7|13498.1|13494.6|13500.6|13497.1|13497.6|13494.1|177
1714753500000|2024-05-03 16:25:00|13498|13494.5|13498.3|13494.8|13499.3|13495.8|13497.4|13493.9|146
1714753800000|2024-05-03 16:30:00|13498.4|13494.9|13497.1|13493.6|13498.4|13494.9|13495.5|13492.5|174
1714754100000|2024-05-03 16:35:00|13497|13493.5|13496.2|13492.7|13497.8|13494.3|13495.6|13492.1|120
1714754400000|2024-05-03 16:40:00|13496.1|13492.6|13497.2|13493.7|13497.8|13494.3|13496.1|13492.6|98
1714754700000|2024-05-03 16:45:00|13497.1|13493.6|13500|13496.5|13500.3|13496.8|13496.7|13493.2|142
1714755000000|2024-05-03 16:50:00|13499.9|13496.4|13501.8|13498.3|13501.8|13498.3|13499.6|13496.1|125
1714755300000|2024-05-03 16:55:00|13501.7|13498.2|13499.4|13497.4|13501.9|13499|13499.4|13496.7|115
1714755600000|2024-05-03 17:00:00|13499.5|13497.5|13501|13499|13502.3|13499.5|13499.4|13496.6|131
1714755900000|2024-05-03 17:05:00|13500.9|13498.9|13502.3|13498.8|13502.4|13499.5|13500.8|13498.2|112
1714756200000|2024-05-03 17:10:00|13502.2|13498.7|13501.5|13498|13502.4|13499.6|13501.5|13498|83
1714756500000|2024-05-03 17:15:00|13501.6|13498.1|13501.4|13497.9|13501.8|13498.3|13499.9|13496.4|103
1714756800000|2024-05-03 17:20:00|13501.3|13497.8|13500.6|13497.1|13502.3|13498.8|13500.6|13497.1|109
1714757100000|2024-05-03 17:25:00|13500.5|13497|13499.3|13495.8|13500.6|13498|13498.1|13495.3|109
1714757400000|2024-05-03 17:30:00|13499.2|13495.7|13497.5|13494|13499.4|13495.9|13497.4|13493.9|141
1714757700000|2024-05-03 17:35:00|13497.6|13494.1|13497.3|13493.8|13497.9|13494.9|13496.6|13493.8|84
1714758000000|2024-05-03 17:40:00|13497.2|13493.7|13497.7|13494.2|13498.2|13494.7|13496.7|13493.3|86
1714758300000|2024-05-03 17:45:00|13497|13495|13496.6|13493.1|13497.9|13495.3|13496.4|13492.9|82
1714758600000|2024-05-03 17:50:00|13496.5|13493|13496.5|13493|13496.6|13493.1|13496.2|13492.7|41
1714758900000|2024-05-03 17:55:00|13496.4|13492.9|13496|13492.5|13496.6|13493.1|13495.3|13491.8|110
1714759200000|2024-05-03 18:00:00|13495.9|13492.4|13495.6|13492.1|13496|13493.1|13495|13492.1|101
1714759500000|2024-05-03 18:05:00|13495.7|13492.2|13496.7|13493.2|13497.2|13493.7|13495.5|13492.1|116
1714759800000|2024-05-03 18:10:00|13496.6|13493.1|13497.2|13493.7|13497.4|13494.3|13496.1|13493.1|126
1714760100000|2024-05-03 18:15:00|13497.1|13493.6|13497.4|13493.9|13498.1|13494.7|13496.2|13493.6|110
1714760400000|2024-05-03 18:20:00|13497.5|13494|13497.3|13493.8|13497.8|13494.9|13496.8|13493.4|94
1714760700000|2024-05-03 18:25:00|13497.2|13493.7|13497.6|13494.1|13497.6|13494.7|13496.3|13493.6|76
1714761000000|2024-05-03 18:30:00|13497.5|13494|13496.4|13494.4|13497.5|13494.7|13496|13493.3|76
1714761300000|2024-05-03 18:35:00|13497.2|13493.7|13496.2|13492.7|13497.2|13493.7|13495.9|13492.4|75
1714761600000|2024-05-03 18:40:00|13496.3|13492.8|13496.4|13492.9|13496.4|13492.9|13495.4|13491.9|91
1714761900000|2024-05-03 18:45:00|13496.3|13492.8|13495.9|13492.4|13496.5|13493|13495.8|13492.3|68
1714762200000|2024-05-03 18:50:00|13496|13492.5|13495.8|13493.8|13496.2|13493.8|13495.5|13492|96
1714762500000|2024-05-03 18:55:00|13495.7|13493.7|13495.5|13492|13496.4|13493.8|13494.6|13491.9|92
1714762800000|2024-05-03 19:00:00|13495.1|13491.6|13495.4|13491.9|13495.9|13492.4|13494.8|13491.3|84
1714763100000|2024-05-03 19:05:00|13495.5|13492|13495.5|13492|13495.7|13492.2|13495.1|13491.6|43
1714763400000|2024-05-03 19:10:00|13495.4|13491.9|13496.1|13492.6|13496.6|13493.1|13495.4|13491.9|61
1714763700000|2024-05-03 19:15:00|13496|13492.5|13495.2|13491.7|13496.4|13492.9|13495.2|13491.7|65
1714764000000|2024-05-03 19:20:00|13495.3|13491.8|13495.5|13492|13495.8|13492.3|13495|13491.5|97
1714764300000|2024-05-03 19:25:00|13495.6|13492.1|13494.2|13490.7|13495.6|13492.1|13494.1|13490.6|80
1714764600000|2024-05-03 19:30:00|13494.3|13490.8|13494.3|13490.8|13494.8|13491.3|13494.1|13490.6|42
1714764900000|2024-05-03 19:35:00|13494.4|13490.9|13495.5|13492|13495.7|13492.2|13494.2|13490.7|47
1714765200000|2024-05-03 19:40:00|13495.4|13491.9|13495.6|13492.1|13495.8|13492.3|13494.6|13491.1|88
1714765500000|2024-05-03 19:45:00|13495.5|13492|13495.7|13492.2|13495.8|13492.3|13495.1|13491.6|99
1714765800000|2024-05-03 19:50:00|13495.6|13492.1|13495.3|13491.8|13495.8|13492.3|13495.1|13491.6|77
1714766100000|2024-05-03 19:55:00|13495.4|13491.9|13495.3|13491.8|13496|13492.5|13495.3|13491.8|79
1714766400000|2024-05-03 20:00:00|13495.4|13491.9|13496.4|13492.9|13496.9|13493.4|13495.3|13491.8|86
1714766700000|2024-05-03 20:05:00|13496.5|13493|13494.8|13491.3|13496.5|13493|13494.7|13491.2|82
1714767000000|2024-05-03 20:10:00|13494.9|13491.4|13494.8|13491.3|13495.1|13491.6|13494.6|13491.1|66
1714767300000|2024-05-03 20:15:00|13494.9|13491.4|13494.9|13491.4|13495.2|13491.7|13494.7|13491.2|51
1714767600000|2024-05-03 20:20:00|13495|13491.5|13495|13491.5|13495.1|13491.6|13494.8|13491.3|53
1714767900000|2024-05-03 20:25:00|13494.9|13491.4|13495.2|13491.7|13495.6|13492.1|13494.8|13491.3|78
1714768200000|2024-05-03 20:30:00|13495.3|13491.8|13495.5|13492|13495.5|13492|13495.2|13491.7|39
1714768500000|2024-05-03 20:35:00|13495.4|13491.9|13495.4|13491.9|13495.8|13492.3|13495.4|13491.9|35
1714768800000|2024-05-03 20:40:00|13495.5|13492|13495.6|13492.1|13496.2|13492.3|13495.5|13491.8|27
1714769100000|2024-05-03 20:45:00|13495.7|13492.2|13498.2|13494.7|13500.1|13496.6|13495.5|13491.9|68
1714769400000|2024-05-03 20:50:00|13498.1|13494.6|13498.3|13494.8|13498.8|13495.3|13497.9|13494.4|59
1714769700000|2024-05-03 20:55:00|13498.2|13494.7|13502.7|13489.4|13502.8|13494.8|13495.7|13489.4|78
1714939200000|2024-05-05 20:00:00|13519.9|13497.9|13521.3|13499.3|13521.7|13501.2|13509.2|13489.8|26
1714939500000|2024-05-05 20:05:00|13521.4|13499.4|13518.2|13501.2|13522|13501.2|13518.2|13499.4|3
1714939800000|2024-05-05 20:10:00|13516.9|13499.8|13515.7|13498.6|13521|13503.9|13515.7|13498.6|6
1714940400000|2024-05-05 20:20:00|13522|13500|13520.5|13498.5|13522|13500|13520.5|13498.5|3
1714940700000|2024-05-05 20:25:00|13521.4|13499.4|13517|13500|13522|13504|13515.6|13498.5|5
1714941000000|2024-05-05 20:30:00|13520.5|13498.5|13510.9|13506.4|13522|13506.4|13510.9|13498.5|4
1714941300000|2024-05-05 20:35:00|13516.5|13512|13520.9|13501.6|13520.9|13512|13512.3|13501.6|7
1714941600000|2024-05-05 20:40:00|13521.4|13499.4|13522|13500|13522|13500|13521.4|13499.4|2
1714941900000|2024-05-05 20:45:00|13521.4|13499.4|13513.3|13508.8|13522|13508.8|13513.3|13499.4|6
1714942200000|2024-05-05 20:50:00|13519.5|13502.5|13512.8|13509.3|13519.5|13509.3|13512.8|13502.5|3
1714942500000|2024-05-05 20:55:00|13519|13503|13519|13503|13519|13509.3|13512.8|13502.4|4
1714942800000|2024-05-05 21:00:00|13518.6|13502.6|13519|13503|13519|13503|13518.6|13502.6|4
1714943100000|2024-05-05 21:05:00|13519.3|13503.3|13519|13503|13519.3|13503.3|13514.2|13501.6|6
1714943400000|2024-05-05 21:10:00|13518.9|13502.9|13518.8|13502.8|13519.9|13503.9|13518.4|13502.4|23
1714943700000|2024-05-05 21:15:00|13518.9|13502.9|13519.1|13503.1|13519.3|13503.3|13518.3|13502.3|24
1714944000000|2024-05-05 21:20:00|13519|13503|13518.5|13502.5|13519.3|13503.3|13518.3|13502.3|35
1714944300000|2024-05-05 21:25:00|13518.8|13502.8|13518.9|13502.9|13519.1|13503.1|13518.3|13502.3|40
1714944600000|2024-05-05 21:30:00|13518.8|13502.8|13502.8|13492.2|13521.7|13505.7|13502.3|13490.9|303
1714944900000|2024-05-05 21:35:00|13502.4|13491.9|13503.9|13494.8|13518.1|13502.1|13501.9|13490.5|279
1714945200000|2024-05-05 21:40:00|13504.4|13495.2|13514.4|13498.4|13515.2|13499.2|13503.5|13494.5|277
1714945500000|2024-05-05 21:45:00|13519.6|13503.6|13514.9|13498.9|13520.2|13504.2|13504.7|13495.6|137
1714945800000|2024-05-05 21:50:00|13514.5|13498.5|13516.8|13500.8|13519|13503|13512|13496|264
1714946100000|2024-05-05 21:55:00|13516.6|13500.6|13514.6|13498.6|13517.5|13501.5|13503.6|13491.7|225
1714946400000|2024-05-05 22:00:00|13516.8|13500.8|13502.4|13492.2|13520.4|13504.4|13502.1|13491.1|367
1714946700000|2024-05-05 22:05:00|13503.3|13493.4|13500.3|13491.6|13504.4|13493.7|13499.1|13491.3|200
1714947000000|2024-05-05 22:10:00|13500.9|13491.7|13500.5|13492.2|13502.5|13492.7|13499|13490.9|284
1714947300000|2024-05-05 22:15:00|13500.4|13492.3|13500.3|13492.7|13501.2|13493.8|13498.9|13492.1|220
1714947600000|2024-05-05 22:20:00|13500.2|13492.8|13499.5|13493.8|13500.8|13493.9|13498.7|13492.4|154
1714947900000|2024-05-05 22:25:00|13499.6|13493.9|13500.7|13493.4|13500.8|13494.1|13499.3|13493.1|166
1714948200000|2024-05-05 22:30:00|13500.6|13493.5|13499.1|13494.4|13500.8|13494.4|13498.5|13492.8|124
1714948500000|2024-05-05 22:35:00|13499.2|13494.5|13499.3|13494.6|13500.1|13495.5|13498.7|13493.8|65
1714948800000|2024-05-05 22:40:00|13500|13494|13499.7|13495.6|13500.8|13495.9|13499|13494|57
1714949100000|2024-05-05 22:45:00|13499.6|13495.5|13499.8|13494.6|13500.3|13495.5|13498.4|13493.5|90
1714949400000|2024-05-05 22:50:00|13499.6|13494.5|13499.5|13494.4|13499.9|13495.4|13499|13494.1|64
1714949700000|2024-05-05 22:55:00|13499.7|13494.6|13499.4|13495.3|13500|13495.4|13498.9|13494.2|82
1714950000000|2024-05-05 23:00:00|13499.3|13495.1|13498.3|13494.8|13499.9|13495.8|13498|13494.5|95
1714950300000|2024-05-05 23:05:00|13498.4|13494.9|13498.3|13494.8|13498.4|13494.9|13498|13494.5|58
1714950600000|2024-05-05 23:10:00|13498.4|13494.9|13498.3|13494.8|13499.1|13495.6|13497.3|13493.8|71
1714950900000|2024-05-05 23:15:00|13498.4|13494.9|13498.4|13494.9|13499|13495.5|13498.2|13494.7|72
1714951200000|2024-05-05 23:20:00|13498.5|13495|13498.5|13495|13498.6|13495.1|13498.3|13494.8|98
1714951500000|2024-05-05 23:25:00|13498.4|13494.9|13498.4|13494.9|13498.6|13495.7|13497.6|13494.7|61
1714951800000|2024-05-05 23:30:00|13498.5|13495|13500.4|13496.9|13502.9|13499.4|13498.2|13494.9|121
1714952100000|2024-05-05 23:35:00|13500.5|13497|13506.2|13502.7|13506.6|13503.1|13500.4|13496.9|176
1714952400000|2024-05-05 23:40:00|13506.1|13502.6|13507.5|13504|13507.6|13505|13505.9|13502.6|114
1714952700000|2024-05-05 23:45:00|13507.4|13503.9|13508|13504.5|13508.3|13505.3|13506|13503.3|105
1714953000000|2024-05-05 23:50:00|13508.1|13504.6|13510|13506.5|13510|13506.5|13506.6|13503.1|140
1714953300000|2024-05-05 23:55:00|13509.9|13506.4|13511.3|13507.8|13511.7|13508.2|13509.9|13506.4|153
1714953600000|2024-05-06 00:00:00|13511.2|13507.7|13507.9|13505.9|13512.1|13510.1|13507.8|13505.8|177
1714953900000|2024-05-06 00:05:00|13508.1|13506.1|13510.2|13508.2|13510.9|13508.7|13507.7|13505.7|173
1714954200000|2024-05-06 00:10:00|13510.1|13508.1|13510.9|13508.9|13511.9|13509.9|13510.1|13508.1|132
1714954500000|2024-05-06 00:15:00|13510.8|13508.8|13510.5|13508.5|13511.3|13509.3|13509.8|13507.8|148
1714954800000|2024-05-06 00:20:00|13510.6|13508.6|13510|13508|13512.2|13510.2|13509.5|13507.5|122
1714955100000|2024-05-06 00:25:00|13510.1|13508.1|13509.7|13507.7|13512|13509.6|13509.7|13507.3|174
1714955400000|2024-05-06 00:30:00|13509.6|13507.6|13510.1|13508.1|13510.7|13508.6|13509.4|13507.2|112
1714955700000|2024-05-06 00:35:00|13510.2|13508.2|13508.7|13506.7|13510.3|13508.3|13508.3|13506.3|80
1714956000000|2024-05-06 00:40:00|13508.8|13506.8|13506|13502.5|13508.9|13506.9|13504.9|13502.3|158
1714956300000|2024-05-06 00:45:00|13505.9|13502.4|13503.9|13501.9|13505.9|13502.6|13503.5|13501.4|140
1714956600000|2024-05-06 00:50:00|13503.8|13501.8|13503.8|13501.8|13504|13502|13503.6|13501.6|35
1714956900000|2024-05-06 00:55:00|13502.2|13500.2|13502.7|13500.7|13504.1|13501.3|13501.1|13498.4|175
1714957200000|2024-05-06 01:00:00|13502.6|13500.6|13502.1|13498.6|13505.7|13503.7|13501.3|13498.6|337
1714957500000|2024-05-06 01:05:00|13502.2|13498.7|13504.5|13502.5|13506.5|13503.4|13500.3|13497.5|209
1714957800000|2024-05-06 01:10:00|13504.6|13502.6|13506.7|13503.2|13507.5|13504.8|13502.4|13500.2|248
1714958100000|2024-05-06 01:15:00|13507.2|13503.7|13509.9|13507.9|13511.1|13508|13503.5|13500|265
1714958400000|2024-05-06 01:20:00|13510|13508|13511.1|13509.1|13512.4|13509.5|13508.5|13505.7|287
1714958700000|2024-05-06 01:25:00|13511.2|13509.2|13513.1|13511.1|13514.5|13511.7|13511|13508.4|212
1714959000000|2024-05-06 01:30:00|13513|13511|13517.2|13513.7|13520.4|13517.6|13512.9|13510.9|275
1714959300000|2024-05-06 01:35:00|13516.1|13514.1|13510.8|13507.3|13516.1|13514.1|13509.7|13506.2|271
1714959600000|2024-05-06 01:40:00|13510.7|13507.2|13516.2|13512.7|13516.4|13512.9|13510.7|13507.2|185
1714959900000|2024-05-06 01:45:00|13515.3|13511.8|13513.6|13511.6|13516.3|13513.6|13513.4|13510.6|192
1714960200000|2024-05-06 01:50:00|13513.5|13511.5|13512.5|13510.5|13513.5|13511.5|13510.6|13508.6|191
1714960500000|2024-05-06 01:55:00|13512.2|13510.2|13510.4|13508.4|13513.5|13510.5|13510.1|13507.2|173
1714960800000|2024-05-06 02:00:00|13510.3|13508.3|13511.3|13509.3|13512.3|13510.3|13509.8|13507.8|181
1714961100000|2024-05-06 02:05:00|13511.2|13509.2|13511.1|13509.1|13512.5|13510.5|13510.9|13508.9|189
1714961400000|2024-05-06 02:10:00|13511|13509|13514.5|13512.5|13514.7|13512.7|13510.5|13508.5|176
1714961700000|2024-05-06 02:15:00|13514.4|13512.4|13511.6|13509.6|13514.5|13512.5|13510.6|13508.6|159
1714962000000|2024-05-06 02:20:00|13511.7|13509.7|13513.1|13511.1|13514.4|13512.4|13511.3|13509.3|170
1714962300000|2024-05-06 02:25:00|13513|13511|13515|13513|13515.3|13513.3|13511.4|13508.6|186
1714962600000|2024-05-06 02:30:00|13515.1|13513.1|13516.6|13514.6|13517.6|13515.6|13515|13513|186
1714962900000|2024-05-06 02:35:00|13516.7|13514.7|13514.8|13512.8|13518.4|13516.4|13514.5|13512.5|139
1714963200000|2024-05-06 02:40:00|13514.7|13512.7|13518.1|13516.1|13518.3|13516.3|13514.6|13512.6|100
1714963500000|2024-05-06 02:45:00|13518|13516|13516.6|13514.6|13518.6|13516.6|13516.6|13514.6|115
1714963800000|2024-05-06 02:50:00|13516.7|13514.7|13516.6|13514.6|13517.6|13515.6|13515.6|13513.6|158
1714964100000|2024-05-06 02:55:00|13516.5|13514.5|13517.9|13515.9|13518.6|13516.6|13516.5|13514.5|142
1714964400000|2024-05-06 03:00:00|13518|13516|13515.4|13513.4|13518.7|13516.7|13514.6|13512.6|174
1714964700000|2024-05-06 03:05:00|13515.3|13513.3|13516.4|13514.4|13516.4|13514.4|13514.1|13512.1|121
1714965000000|2024-05-06 03:10:00|13516.5|13514.5|13522.3|13520.3|13522.3|13520.3|13516.3|13514.3|155
1714965300000|2024-05-06 03:15:00|13522.2|13520.2|13521.9|13519.9|13523|13521|13521.5|13519.5|155
1714965600000|2024-05-06 03:20:00|13522|13520|13521|13519|13523.3|13521.3|13520.7|13518.7|116
1714965900000|2024-05-06 03:25:00|13520.9|13518.9|13522.1|13520.1|13523.1|13521.1|13519.4|13517.4|143
1714966200000|2024-05-06 03:30:00|13522.2|13520.2|13521.8|13519.8|13522.2|13520.2|13519.6|13517.6|130
1714966500000|2024-05-06 03:35:00|13521.7|13519.7|13520.5|13518.5|13521.7|13519.7|13520.4|13518.4|100
1714966800000|2024-05-06 03:40:00|13520.3|13518.3|13519.2|13517.2|13520.4|13518.4|13519|13517|94
1714967100000|2024-05-06 03:45:00|13519.3|13517.3|13517.7|13515.7|13519.3|13517.3|13517.6|13515.6|90
1714967400000|2024-05-06 03:50:00|13517.8|13515.8|13518.6|13516.6|13519|13517|13517.3|13515.3|89
1714967700000|2024-05-06 03:55:00|13518.5|13516.5|13520.1|13518.1|13520.2|13518.2|13518.3|13516.3|104
1714968000000|2024-05-06 04:00:00|13520.2|13518.2|13522.7|13520.7|13523.2|13521.2|13520.2|13518.2|110
1714968300000|2024-05-06 04:05:00|13522.6|13520.6|13520.8|13518.8|13522.7|13520.7|13520.5|13518.5|85
1714968600000|2024-05-06 04:10:00|13520.7|13518.7|13520.9|13518.9|13521.9|13519.9|13520.5|13518.5|88
1714968900000|2024-05-06 04:15:00|13520.8|13518.8|13520.8|13518.8|13520.8|13518.8|13520.2|13518.2|64
1714969200000|2024-05-06 04:20:00|13520.7|13518.7|13519.5|13517.5|13520.7|13518.7|13519.4|13517.4|70
1714969500000|2024-05-06 04:25:00|13519.4|13517.4|13519.8|13517.8|13520.6|13518.6|13519.4|13517.4|88
1714969800000|2024-05-06 04:30:00|13519.6|13517.6|13518.9|13516.9|13519.9|13517.9|13518.1|13516.1|83
1714970100000|2024-05-06 04:35:00|13518.8|13516.8|13518.9|13516.9|13520|13517.6|13518.8|13516.1|78
1714970400000|2024-05-06 04:40:00|13518.8|13516.8|13520.5|13518.5|13520.6|13518.6|13518.8|13516.1|88
1714970700000|2024-05-06 04:45:00|13520.4|13518.4|13520.5|13518.5|13520.8|13518.8|13520.2|13518.2|86
1714971000000|2024-05-06 04:50:00|13519.9|13517.9|13518.6|13516.6|13520.5|13517.9|13517.8|13515.4|83
1714971300000|2024-05-06 04:55:00|13518.7|13516.7|13520.4|13518.4|13520.5|13518.5|13518.7|13516.7|73
1714971600000|2024-05-06 05:00:00|13520.3|13518.3|13518|13516|13520.7|13518.7|13518|13516|116
1714971900000|2024-05-06 05:05:00|13518.1|13516.1|13516.9|13514.9|13518.1|13516.1|13516.5|13514.5|80
1714972200000|2024-05-06 05:10:00|13516.8|13514.8|13517.4|13515.4|13518.4|13516.4|13516.8|13514.8|111
1714972500000|2024-05-06 05:15:00|13517.3|13515.3|13513.9|13511.9|13517.5|13515.3|13513.6|13511.6|125
1714972800000|2024-05-06 05:20:00|13513.8|13511.8|13517.2|13515.2|13518.5|13516|13513.5|13511.5|148
1714973100000|2024-05-06 05:25:00|13517.1|13515.1|13523.5|13521.5|13523.6|13521.6|13517.1|13515.1|131
1714973400000|2024-05-06 05:30:00|13523.4|13521.4|13525.6|13523.6|13527.3|13524.4|13523.3|13520.5|146
1714973700000|2024-05-06 05:35:00|13525.7|13523.7|13523.9|13521.9|13525.7|13523.7|13523.4|13521.4|142
1714974000000|2024-05-06 05:40:00|13523.8|13521.8|13525.1|13523.1|13525.2|13523.2|13522.6|13520.6|140
1714974300000|2024-05-06 05:45:00|13525.2|13523.2|13522.3|13520.3|13526.5|13524.5|13521.2|13519.2|158
1714974600000|2024-05-06 05:50:00|13522.4|13520.4|13522.1|13520.1|13522.7|13520.7|13521.4|13519.4|144
1714974900000|2024-05-06 05:55:00|13522.2|13520.2|13521.2|13519.2|13522.2|13520.2|13521.1|13519.1|117
1714975200000|2024-05-06 06:00:00|13521.5|13519.5|13522.7|13519.2|13524.1|13520.8|13517.9|13515.9|212
1714975500000|2024-05-06 06:05:00|13522|13520|13519.2|13517.2|13522.4|13520.4|13518.6|13516.4|198
1714975800000|2024-05-06 06:10:00|13519.1|13517.1|13518.5|13516.5|13520.1|13518.1|13517.9|13515.9|197
1714976100000|2024-05-06 06:15:00|13518.4|13516.4|13519.2|13517.2|13521.3|13519.3|13517.1|13515.1|174
1714976400000|2024-05-06 06:20:00|13519.3|13517.3|13520.6|13518.6|13520.9|13518.9|13519.3|13517.3|105
1714976700000|2024-05-06 06:25:00|13520.5|13518.5|13518.1|13516.1|13520.6|13518.6|13517.2|13515.2|168
1714977000000|2024-05-06 06:30:00|13518.2|13516.2|13516|13512.5|13519.1|13516.8|13514.4|13512.1|195
1714977300000|2024-05-06 06:35:00|13515.9|13512.4|13515.7|13513.7|13516.2|13514.2|13514.8|13512|110
1714977600000|2024-05-06 06:40:00|13515.8|13513.8|13518.1|13514.6|13518.1|13515.1|13515.5|13513.2|132
1714977900000|2024-05-06 06:45:00|13518.2|13514.7|13521.2|13517.7|13522.2|13519.4|13517.7|13514.6|128
1714978200000|2024-05-06 06:50:00|13521.3|13517.8|13520.8|13518.8|13522.3|13520.3|13519.1|13517.1|185
1714978500000|2024-05-06 06:55:00|13520.9|13518.9|13521.6|13519.6|13522.8|13520.8|13520.4|13518.4|151
1714978800000|2024-05-06 07:00:00|13521.7|13519.7|13521.3|13519.3|13522.5|13519.7|13520.7|13518.4|138
1714979100000|2024-05-06 07:05:00|13521.2|13519.2|13520.9|13517.4|13521.9|13519.2|13518.6|13515.6|202
1714979400000|2024-05-06 07:10:00|13520.8|13517.3|13518.8|13515.3|13520.9|13517.4|13518.6|13515.1|144
1714979700000|2024-05-06 07:15:00|13518.7|13515.2|13518.2|13516.2|13520|13517.2|13517.4|13514.6|132
1714980000000|2024-05-06 07:20:00|13518.3|13516.3|13518.2|13516.2|13519.3|13517.3|13517.4|13515.4|129
1714980300000|2024-05-06 07:25:00|13518.3|13516.3|13518.3|13516.3|13520|13517.7|13518.2|13516.2|114
1714980600000|2024-05-06 07:30:00|13518.4|13516.4|13517.4|13515.4|13518.5|13516.5|13517.3|13515.3|94
1714980900000|2024-05-06 07:35:00|13517.5|13515.5|13519.7|13517.7|13520.3|13518.3|13517.4|13515.4|144
1714981200000|2024-05-06 07:40:00|13519.8|13517.8|13521.6|13519.6|13521.9|13519.9|13519.7|13517.7|125
1714981500000|2024-05-06 07:45:00|13521.5|13519.5|13522|13520|13523.6|13521.6|13521.1|13519.1|130
1714981800000|2024-05-06 07:50:00|13522.1|13520.1|13520.8|13517.3|13523.3|13520.6|13519.5|13516.3|137
1714982100000|2024-05-06 07:55:00|13520.9|13517.4|13522.4|13520.4|13523.6|13520.8|13520.9|13517.4|155
1714982400000|2024-05-06 08:00:00|13522.5|13520.5|13521.2|13517.7|13523.4|13521.4|13521.1|13517.7|153
1714982700000|2024-05-06 08:05:00|13521.3|13517.8|13517.9|13514.4|13521.3|13517.8|13517.5|13514|151
1714983000000|2024-05-06 08:10:00|13517.8|13514.3|13515|13513|13519.5|13516|13515|13513|148
1714983300000|2024-05-06 08:15:00|13515.1|13513.1|13514.8|13512.8|13516.9|13514.8|13513.7|13510.9|198
1714983600000|2024-05-06 08:20:00|13514.9|13512.9|13513|13509.5|13516.3|13513.6|13512.5|13509.1|174
1714983900000|2024-05-06 08:25:00|13512.3|13510.3|13511.1|13509.1|13515.3|13512.5|13510.8|13508.8|181
1714984200000|2024-05-06 08:30:00|13511.2|13509.2|13508.9|13506.9|13512.1|13510.1|13508.5|13506.5|182
1714984500000|2024-05-06 08:35:00|13508.8|13506.8|13510.4|13508.4|13511.6|13509.1|13508.4|13505.7|138
1714984800000|2024-05-06 08:40:00|13510.3|13508.3|13510.8|13508.8|13511.3|13509.3|13508.5|13506.5|154
1714985100000|2024-05-06 08:45:00|13510.9|13508.9|13510.1|13508.1|13513|13511|13510.1|13508.1|157
1714985400000|2024-05-06 08:50:00|13510|13508|13509.4|13507.4|13510.4|13508.4|13508.6|13506.6|168
1714985700000|2024-05-06 08:55:00|13509.5|13507.5|13508.9|13505.4|13510.4|13508.4|13508.1|13505.4|153
1714986000000|2024-05-06 09:00:00|13509|13505.5|13509.5|13507.5|13510.3|13508.3|13507.8|13505.1|134
1714986300000|2024-05-06 09:05:00|13509.6|13507.6|13509.6|13507.6|13510.8|13508.8|13509.6|13507.6|82
1714986600000|2024-05-06 09:10:00|13509.7|13507.7|13510.4|13508.4|13510.7|13508.7|13509.2|13507.2|88
1714986900000|2024-05-06 09:15:00|13510.5|13508.5|13507|13505|13510.6|13508.6|13507|13505|148
1714987200000|2024-05-06 09:20:00|13506.8|13504.8|13508.1|13506.1|13508.1|13506.1|13505.7|13503.7|129
1714987500000|2024-05-06 09:25:00|13508.4|13506.4|13509.6|13507.6|13509.6|13507.6|13508.1|13505.4|104
1714987800000|2024-05-06 09:30:00|13509.5|13507.5|13507|13505|13509.5|13507.5|13505.9|13503.7|165
1714988100000|2024-05-06 09:35:00|13506.9|13504.9|13507.5|13505.5|13508.2|13506.2|13506.3|13504.3|98
1714988400000|2024-05-06 09:40:00|13507.4|13505.4|13507.5|13505.5|13507.8|13505.8|13506.3|13504.3|91
1714988700000|2024-05-06 09:45:00|13507.4|13505.4|13504.7|13502.7|13507.8|13505.8|13504.4|13501.5|114
1714989000000|2024-05-06 09:50:00|13504.6|13502.6|13504.6|13502.6|13506.6|13503.8|13504.2|13502|74
1714989300000|2024-05-06 09:55:00|13504.5|13502.5|13504.4|13502.4|13504.7|13502.7|13502.5|13500.5|109
1714989600000|2024-05-06 10:00:00|13504.3|13502.3|13504.4|13502.4|13505.6|13503.3|13503.5|13501|121
1714989900000|2024-05-06 10:05:00|13504.5|13502.5|13501.4|13499.4|13505.8|13503.8|13501.4|13499.4|113
1714990200000|2024-05-06 10:10:00|13501.3|13499.3|13504.8|13502.8|13504.8|13502.8|13501.3|13499.3|145
1714990500000|2024-05-06 10:15:00|13504.7|13502.7|13504.7|13502.7|13507|13504.7|13504.5|13502.5|150
1714990800000|2024-05-06 10:20:00|13504.6|13502.6|13504.1|13502.1|13507.4|13505.4|13503.6|13501.5|199
1714991100000|2024-05-06 10:25:00|13504|13502|13504.4|13502.4|13505.7|13503.7|13503|13501|132
1714991400000|2024-05-06 10:30:00|13504.3|13502.3|13506.4|13504.4|13507.1|13505.1|13503.1|13501.1|144
1714991700000|2024-05-06 10:35:00|13506.5|13504.5|13502.9|13500.9|13506.6|13504.6|13502.5|13499.7|156
1714992000000|2024-05-06 10:40:00|13502.8|13500.8|13501.3|13499.3|13502.9|13500.9|13501.3|13499|163
1714992300000|2024-05-06 10:45:00|13501.4|13499.4|13504.2|13502.2|13504.2|13502.2|13501.4|13499.4|181
1714992600000|2024-05-06 10:50:00|13504.3|13502.3|13505.5|13503.5|13506.5|13504.5|13504.3|13502.3|180
1714992900000|2024-05-06 10:55:00|13505.6|13503.6|13503.7|13501.7|13505.7|13503.6|13502.5|13500.5|150
1714993200000|2024-05-06 11:00:00|13503.6|13501.6|13503.4|13501.4|13504.6|13502.6|13503.3|13501.3|132
1714993500000|2024-05-06 11:05:00|13503.3|13501.3|13503.5|13501.5|13504|13502|13502.8|13500.8|98
1714993800000|2024-05-06 11:10:00|13503.3|13501.3|13504.6|13502.6|13505.4|13503.4|13503.2|13501.2|132
1714994100000|2024-05-06 11:15:00|13504.5|13502.5|13503.5|13501.5|13505|13503|13503.5|13501.5|71
1714994400000|2024-05-06 11:20:00|13503.4|13501.4|13504.7|13502.7|13504.8|13502.8|13503.1|13501.1|99
1714994700000|2024-05-06 11:25:00|13504.8|13502.8|13504|13502|13505.5|13503.5|13503.1|13501.1|103
1714995000000|2024-05-06 11:30:00|13503.9|13501.9|13504.6|13502.6|13504.8|13502.8|13503.6|13501.6|86
1714995300000|2024-05-06 11:35:00|13504.5|13502.5|13504.4|13502.4|13504.6|13502.6|13503.9|13501.9|73
1714995600000|2024-05-06 11:40:00|13504.5|13502.5|13502.4|13500.4|13505|13503|13502.4|13500.4|113
1714995900000|2024-05-06 11:45:00|13502.3|13500.3|13503|13501|13503.4|13501.4|13501.6|13499.6|145
1714996200000|2024-05-06 11:50:00|13502.9|13500.9|13503.7|13501.7|13504.1|13502.1|13502.9|13500.9|100
1714996500000|2024-05-06 11:55:00|13503.8|13501.8|13502.8|13500.8|13505.1|13503.1|13502.8|13500.1|135
1714996800000|2024-05-06 12:00:00|13502.9|13500.9|13500.9|13498.9|13503.7|13501.7|13500.3|13498.3|187
1714997100000|2024-05-06 12:05:00|13501|13499|13501.6|13499.6|13502.6|13500.6|13500.4|13498.4|163
1714997400000|2024-05-06 12:10:00|13501.5|13499.5|13499.1|13497.1|13501.9|13499.9|13498.5|13496.5|177
1714997700000|2024-05-06 12:15:00|13499.2|13497.2|13498.8|13496.8|13499.6|13497.6|13498.4|13496.4|125
1714998000000|2024-05-06 12:20:00|13498.7|13496.7|13496.4|13494.4|13498.9|13496.9|13496.4|13494.3|166
1714998300000|2024-05-06 12:25:00|13496.5|13494.5|13494.9|13492.9|13496.6|13494.6|13492.9|13490|235
1714998600000|2024-05-06 12:30:00|13494.8|13492.8|13492.5|13490.5|13495.3|13493.3|13492.2|13490.2|170
1714998900000|2024-05-06 12:35:00|13492.4|13490.4|13493|13491|13494.9|13492.4|13491.7|13489.7|157
1714999200000|2024-05-06 12:40:00|13492.9|13490.9|13491.8|13489.8|13493.7|13491.7|13491.7|13489.7|130
1714999500000|2024-05-06 12:45:00|13491.7|13489.7|13490.7|13488.7|13492.2|13489.7|13490.4|13487.7|157
1714999800000|2024-05-06 12:50:00|13490.6|13488.6|13493.2|13491.2|13494.8|13492.2|13488.5|13486.5|189
1715000100000|2024-05-06 12:55:00|13493.3|13491.3|13494.4|13492.4|13494.5|13492.5|13492.1|13490.1|223
1715000400000|2024-05-06 13:00:00|13494.5|13492.5|13494.3|13492.3|13496.3|13493.5|13493.3|13491.3|191
1715000700000|2024-05-06 13:05:00|13494.4|13492.4|13497.2|13495.2|13497.6|13495.3|13494.3|13492.3|210
1715001000000|2024-05-06 13:10:00|13497|13495|13500.1|13498.1|13500.7|13498.5|13496.7|13494.7|160
1715001300000|2024-05-06 13:15:00|13500|13498|13499.7|13497.7|13500.8|13498.5|13498.8|13496.6|173
1715001600000|2024-05-06 13:20:00|13500.5|13497|13498.7|13496.7|13501.1|13498.4|13497.9|13495.7|167
1715001900000|2024-05-06 13:25:00|13498.8|13496.8|13499.8|13497.8|13500.5|13498.5|13498.8|13496.6|167
1715002200000|2024-05-06 13:30:00|13499.7|13497.7|13499.8|13496.3|13502.6|13500.1|13498.8|13496.3|252
1715002500000|2024-05-06 13:35:00|13499.9|13496.4|13499.6|13496.1|13501.6|13498.5|13498.3|13495.5|166
1715002800000|2024-05-06 13:40:00|13499.7|13496.2|13501.3|13497.8|13501.7|13498.2|13497.9|13494.7|191
1715003100000|2024-05-06 13:45:00|13501.4|13497.9|13503.3|13501.3|13504.3|13501.6|13500.8|13497.6|177
1715003400000|2024-05-06 13:50:00|13503.4|13501.4|13500.7|13498.7|13503.8|13501.8|13500.7|13498.7|176
1715003700000|2024-05-06 13:55:00|13500.6|13498.6|13501.9|13499.9|13503.4|13501.4|13500.1|13498.1|191
1715004000000|2024-05-06 14:00:00|13501.8|13499.8|13501.9|13499.9|13503.8|13501.8|13501.4|13499.4|185
1715004300000|2024-05-06 14:05:00|13501.8|13499.8|13502.1|13500.1|13502.6|13500.6|13500.3|13498.3|149
1715004600000|2024-05-06 14:10:00|13502.2|13500.2|13500.2|13498.2|13503.9|13501.9|13500.2|13498.2|166
1715004900000|2024-05-06 14:15:00|13500.1|13498.1|13501.9|13499.9|13502.5|13500.5|13499.6|13496.9|159
1715005200000|2024-05-06 14:20:00|13502|13500|13501.2|13499.2|13502.6|13500.6|13501|13499|155
1715005500000|2024-05-06 14:25:00|13501.3|13499.3|13502|13500|13503.2|13500.6|13499.8|13496.6|204
1715005800000|2024-05-06 14:30:00|13502.1|13500.1|13504.1|13502.1|13504.8|13502.8|13502.1|13500.1|143
1715006100000|2024-05-06 14:35:00|13504|13502|13503.2|13501.2|13504.3|13502.3|13502.5|13500.5|111
1715006400000|2024-05-06 14:40:00|13503.1|13501.1|13505.2|13503.2|13505.7|13503.7|13501.9|13499.9|166
1715006700000|2024-05-06 14:45:00|13505.3|13503.3|13505.8|13502.3|13506.2|13504.2|13504.7|13502.1|132
1715007000000|2024-05-06 14:50:00|13505.2|13503.2|13508.2|13504.7|13509.5|13506.4|13505.2|13502.8|199
1715007300000|2024-05-06 14:55:00|13508.3|13504.8|13507.7|13505.7|13509|13506.8|13507.2|13504.8|157
1715007600000|2024-05-06 15:00:00|13507.8|13505.8|13508.8|13506.8|13509.9|13507.9|13507.4|13505.4|199
1715007900000|2024-05-06 15:05:00|13508.7|13506.7|13509.2|13507.2|13509.8|13507.8|13508.7|13506.7|121
1715008200000|2024-05-06 15:10:00|13509.1|13507.1|13511.3|13509.3|13511.4|13509.4|13509.1|13507.1|142
1715008500000|2024-05-06 15:15:00|13511.2|13509.2|13512.1|13510.1|13512.5|13510.2|13511.1|13508.8|108
1715008800000|2024-05-06 15:20:00|13512|13510|13513.2|13511.2|13513.6|13511.6|13512|13510|106
1715009100000|2024-05-06 15:25:00|13513.3|13511.3|13511.1|13507.6|13514|13511.6|13509.5|13507.4|114
1715009400000|2024-05-06 15:30:00|13511.7|13508.2|13509.3|13507.3|13512.1|13509.3|13509.2|13507.1|137
1715009700000|2024-05-06 15:35:00|13509.2|13507.2|13511.5|13508|13512.1|13509.3|13509.1|13507.1|130
1715010000000|2024-05-06 15:40:00|13511.4|13507.9|13510.7|13507.2|13511.7|13508.7|13509.9|13506.4|113
1715010300000|2024-05-06 15:45:00|13510.8|13507.3|13511.1|13507.6|13511.3|13508.3|13509.3|13506.5|109
1715010600000|2024-05-06 15:50:00|13511|13507.5|13510.5|13508.5|13511.5|13508.5|13510.2|13507.3|101
1715010900000|2024-05-06 15:55:00|13510.4|13508.4|13510.7|13507.2|13511.7|13508.5|13510|13507.2|89
1715011200000|2024-05-06 16:00:00|13510.8|13507.3|13510.1|13506.6|13511.7|13508.2|13509.7|13506.2|115
1715011500000|2024-05-06 16:05:00|13510|13506.5|13512.4|13508.9|13512.5|13509|13510|13506.5|103
1715011800000|2024-05-06 16:10:00|13512.3|13508.8|13514|13510.5|13514.1|13510.6|13512.3|13508.8|136
1715012100000|2024-05-06 16:15:00|13514.1|13510.6|13516.1|13512.6|13516.2|13512.7|13513.8|13510.3|118
1715012400000|2024-05-06 16:20:00|13516|13512.5|13514.1|13512.1|13516.2|13513.4|13514.1|13511.1|102
1715012700000|2024-05-06 16:25:00|13514.2|13512.2|13515.1|13511.6|13515.2|13512.3|13514|13510.7|108
1715013000000|2024-05-06 16:30:00|13515|13511.5|13515.7|13512.2|13516.7|13513.4|13514.5|13511.5|117
1715013300000|2024-05-06 16:35:00|13515.8|13512.3|13512.9|13510.9|13515.8|13512.3|13512.9|13510.3|108
1715013600000|2024-05-06 16:40:00|13513|13511|13512.7|13510.7|13514|13511.3|13511.5|13509.5|100
1715013900000|2024-05-06 16:45:00|13512.8|13510.8|13513|13511|13514.6|13511.5|13512.5|13509.8|141
1715014200000|2024-05-06 16:50:00|13513.1|13511.1|13513.5|13510|13513.9|13511.3|13512.5|13509.7|118
1715014500000|2024-05-06 16:55:00|13513.4|13509.9|13511.8|13509.8|13513.5|13510.5|13511.5|13508.9|111
1715014800000|2024-05-06 17:00:00|13511.9|13509.9|13510.4|13506.9|13511.9|13509.9|13509.2|13506.7|130
1715015100000|2024-05-06 17:05:00|13510.5|13507|13511.3|13507.8|13511.5|13508|13510.1|13506.6|101
1715015400000|2024-05-06 17:10:00|13511.4|13507.9|13510.2|13508.2|13511.6|13509.1|13510.2|13507.4|94
1715015700000|2024-05-06 17:15:00|13510.3|13508.3|13511.7|13508.2|13511.7|13509.1|13510.3|13508.1|72
1715016000000|2024-05-06 17:20:00|13511.8|13508.3|13512.1|13508.6|13513.3|13510.5|13511.3|13508.3|100
1715016300000|2024-05-06 17:25:00|13512.2|13508.7|13512|13510|13512.8|13510.1|13511.7|13508.4|89
1715016600000|2024-05-06 17:30:00|13511.9|13509.9|13511|13509|13512.7|13510.1|13511|13508.4|81
1715016900000|2024-05-06 17:35:00|13511.1|13509.1|13510.3|13508.3|13511.4|13509.1|13510.2|13507.6|92
1715017200000|2024-05-06 17:40:00|13510.2|13508.2|13510|13508|13511|13508.3|13509.8|13507|71
1715017500000|2024-05-06 17:45:00|13510.1|13508.1|13511.7|13508.2|13511.9|13508.5|13509.6|13507.5|82
1715017800000|2024-05-06 17:50:00|13511.6|13508.1|13510|13508|13511.8|13508.3|13509.8|13507.2|112
1715018100000|2024-05-06 17:55:00|13509.7|13507.7|13511.4|13507.9|13511.6|13508.9|13509.5|13506.6|85
1715018400000|2024-05-06 18:00:00|13511.5|13508|13509.8|13506.3|13511.8|13508.3|13509.3|13506.1|94
1715018700000|2024-05-06 18:05:00|13509.9|13506.4|13511.1|13507.6|13511.2|13507.7|13509.8|13506.3|79
1715019000000|2024-05-06 18:10:00|13511.2|13507.7|13512|13508.5|13512.1|13508.6|13511.1|13507.6|115
1715019300000|2024-05-06 18:15:00|13512.1|13508.6|13511.8|13508.3|13512.3|13508.8|13511.8|13508.3|87
1715019600000|2024-05-06 18:20:00|13511.7|13508.2|13510.7|13508.7|13511.8|13509|13510.6|13507.8|69
1715019900000|2024-05-06 18:25:00|13510.6|13508.6|13510.6|13508.6|13511.3|13508.9|13509.8|13507.3|63
1715020200000|2024-05-06 18:30:00|13510.5|13508.5|13511|13509|13511.3|13509.2|13510.4|13507.7|74
1715020500000|2024-05-06 18:35:00|13511.1|13509.1|13513.4|13509.9|13513.4|13510.7|13511|13509|102
1715020800000|2024-05-06 18:40:00|13513.3|13509.8|13513.3|13509.8|13513.8|13510.4|13512.2|13509.4|74
1715021100000|2024-05-06 18:45:00|13513.4|13509.9|13513.3|13509.8|13513.8|13510.3|13512.8|13509.3|78
1715021400000|2024-05-06 18:50:00|13513.4|13509.9|13513.1|13509.6|13513.8|13510.9|13512.7|13509.2|68
1715021700000|2024-05-06 18:55:00|13513.2|13509.7|13511.2|13509.2|13513.2|13510.3|13510.9|13508.5|83
1715022000000|2024-05-06 19:00:00|13511.3|13509.3|13511.3|13507.8|13512.3|13509.3|13511.2|13507.7|68
1715022300000|2024-05-06 19:05:00|13511.5|13508|13513.1|13509.6|13513.1|13509.6|13511.5|13508|95
1715022600000|2024-05-06 19:10:00|13513.2|13509.7|13514.9|13511.4|13514.9|13511.4|13513.2|13509.7|108
1715022900000|2024-05-06 19:15:00|13515.2|13511.7|13515.5|13512|13516.2|13512.7|13515.1|13511.6|112
1715023200000|2024-05-06 19:20:00|13515.4|13511.9|13514.3|13510.8|13515.4|13511.9|13513.9|13510.4|80
1715023500000|2024-05-06 19:25:00|13514.4|13510.9|13515.9|13512.4|13516.1|13512.6|13514.2|13510.7|102
1715023800000|2024-05-06 19:30:00|13515.8|13512.3|13515.3|13511.8|13516.7|13513.2|13515.3|13511.8|114
1715024100000|2024-05-06 19:35:00|13515.4|13511.9|13516.2|13512.7|13517.1|13513.6|13515.3|13511.8|73
1715024400000|2024-05-06 19:40:00|13516.1|13512.6|13516.6|13513.1|13517|13513.5|13516.1|13512.6|126
1715024700000|2024-05-06 19:45:00|13516.5|13513|13516.1|13512.6|13516.9|13513.4|13515.7|13512.2|86
1715025000000|2024-05-06 19:50:00|13516.2|13512.7|13515.8|13512.3|13516.7|13513.2|13515.7|13512.2|113
1715025300000|2024-05-06 19:55:00|13515.7|13512.2|13515.8|13512.3|13516.6|13513.1|13515.5|13512|93
1715025600000|2024-05-06 20:00:00|13515.7|13512.2|13515.5|13512|13516.2|13512.7|13515.3|13511.8|61
1715025900000|2024-05-06 20:05:00|13515.6|13512.1|13515.3|13511.8|13515.6|13512.1|13515.2|13511.7|46
1715026200000|2024-05-06 20:10:00|13515.2|13511.7|13515.3|13511.8|13515.4|13511.9|13515.2|13511.7|22
1715026500000|2024-05-06 20:15:00|13515.2|13511.7|13515.4|13511.9|13515.6|13512.1|13515.2|13511.7|32
1715026800000|2024-05-06 20:20:00|13515.3|13511.8|13515.5|13512|13515.6|13512.1|13515.2|13511.7|43
1715027100000|2024-05-06 20:25:00|13515.4|13511.9|13515.3|13511.8|13515.6|13512.1|13515.2|13511.7|62
1715027400000|2024-05-06 20:30:00|13515.4|13511.9|13515.2|13511.7|13515.4|13511.9|13515.1|13511.6|18
1715027700000|2024-05-06 20:35:00|13515.3|13511.8|13515.2|13511.7|13515.3|13511.8|13515.1|13511.6|38
1715028000000|2024-05-06 20:40:00|13515.3|13511.8|13515.2|13511.7|13515.3|13511.8|13515|13511.5|16
1715028300000|2024-05-06 20:45:00|13515.3|13511.8|13515|13511.5|13515.4|13511.9|13514.9|13511.4|45
1715028600000|2024-05-06 20:50:00|13515.1|13511.6|13515|13511.5|13515.1|13511.6|13514.8|13511.3|54
1715028900000|2024-05-06 20:55:00|13515.1|13511.6|13514.5|13509|13515.5|13511.7|13514.1|13509|103
1715029200000|2024-05-06 21:00:00|13516.3|13503.7|13509.3|13493.3|13516.3|13503.7|13509.3|13493.3|31
1715029500000|2024-05-06 21:05:00|13509.1|13493.1|13509.8|13493.8|13509.8|13493.8|13508.7|13492.7|15
1715029800000|2024-05-06 21:10:00|13510.5|13494.5|13508.4|13492.4|13510.5|13494.5|13508.3|13492.3|7
1715030100000|2024-05-06 21:15:00|13508.2|13492.2|13508.8|13492.8|13508.8|13492.8|13508.2|13492.2|4
1715030400000|2024-05-06 21:20:00|13508.9|13492.9|13508.9|13492.9|13509|13493|13508.7|13492.7|6
1715030700000|2024-05-06 21:25:00|13508.7|13492.7|13508.6|13492.6|13511.2|13495.2|13508.4|13492.4|15
1715031000000|2024-05-06 21:30:00|13508.5|13492.5|13509.8|13493.8|13510.2|13494.2|13507.6|13491.6|88
1715031300000|2024-05-06 21:35:00|13509.2|13493.2|13510.3|13494.3|13510.6|13494.6|13507.9|13491.9|105
1715031600000|2024-05-06 21:40:00|13510.2|13494.2|13510.4|13494.4|13512.1|13496.1|13509|13493|62
1715031900000|2024-05-06 21:45:00|13511.6|13495.6|13511.4|13495.4|13511.9|13495.9|13511.3|13495.3|52
1715032200000|2024-05-06 21:50:00|13511.8|13495.8|13511.2|13495.2|13511.8|13495.8|13510.8|13494.8|55
1715032500000|2024-05-06 21:55:00|13510.8|13494.8|13512.3|13496.3|13513.1|13497.1|13505.8|13489.8|264
1715032800000|2024-05-06 22:00:00|13511.6|13495.6|13509.9|13493.9|13512.5|13496.5|13506.7|13490.7|483
1715033100000|2024-05-06 22:05:00|13509.6|13493.6|13514.9|13498.9|13517.3|13501.3|13509.5|13493.5|483
1715033400000|2024-05-06 22:10:00|13514.8|13498.8|13515.3|13499.3|13516.5|13502.1|13514.1|13498.6|606
1715033700000|2024-05-06 22:15:00|13515.5|13499.5|13513.4|13508.4|13517|13509.5|13512.4|13499.5|298
1715034000000|2024-05-06 22:20:00|13513.3|13508.5|13512.9|13507.8|13513.8|13508.8|13512.1|13507.4|173
1715034300000|2024-05-06 22:25:00|13513|13507.9|13512.5|13508.3|13513|13508.9|13512.2|13507.8|113
1715034600000|2024-05-06 22:30:00|13512.2|13508.6|13514.5|13510.3|13515|13510.9|13512.2|13508.5|106
1715034900000|2024-05-06 22:35:00|13514.4|13510.1|13514.3|13509.7|13515.1|13511|13514.2|13509.6|89
1715035200000|2024-05-06 22:40:00|13514.4|13509.8|13514.2|13510.7|13514.4|13510.9|13514.2|13509.7|112
1715035500000|2024-05-06 22:45:00|13514.1|13510.4|13514.2|13510|13514.4|13510.9|13514.1|13509.9|58
1715035800000|2024-05-06 22:50:00|13514.1|13510.1|13514.1|13510.5|13514.3|13510.8|13514|13510.1|77
1715036100000|2024-05-06 22:55:00|13514.2|13510.6|13515|13511.5|13515.1|13511.6|13514.1|13510.2|60
1715036400000|2024-05-06 23:00:00|13515.1|13511.6|13516.3|13512.8|13517.2|13513.7|13514.9|13511.4|114
1715036700000|2024-05-06 23:05:00|13516.4|13512.9|13516.9|13513.4|13516.9|13513.4|13516.3|13512.8|91
1715037000000|2024-05-06 23:10:00|13516.8|13513.3|13517.3|13513.8|13517.4|13513.9|13516.8|13513.3|61
1715037300000|2024-05-06 23:15:00|13517.2|13513.7|13518.4|13514.9|13518.8|13515.3|13517.2|13513.7|87
1715037600000|2024-05-06 23:20:00|13518.5|13515|13518.2|13514.7|13518.5|13515|13517.9|13514.4|140
1715037900000|2024-05-06 23:25:00|13518.3|13514.8|13518.6|13515.1|13518.7|13515.2|13518.1|13514.6|80
1715038200000|2024-05-06 23:30:00|13518.7|13515.2|13518|13514.5|13518.7|13515.2|13518|13514.5|58
1715038500000|2024-05-06 23:35:00|13518.1|13514.6|13518.2|13514.7|13518.8|13515.3|13518|13514.5|56
1715038800000|2024-05-06 23:40:00|13518.3|13514.8|13518.3|13514.8|13518.6|13515.1|13517.8|13514.3|50
1715039100000|2024-05-06 23:45:00|13518.5|13515|13518.5|13515|13518.7|13515.2|13518.3|13514.8|41
1715039400000|2024-05-06 23:50:00|13518.6|13515.1|13517.5|13514|13518.6|13515.1|13517.1|13513.6|50
1715039700000|2024-05-06 23:55:00|13517.4|13513.9|13519.4|13515.9|13519.5|13516|13517.4|13513.9|85
1715040000000|2024-05-07 00:00:00|13519.2|13515.7|13515.2|13511.7|13519.4|13515.9|13515.2|13511.7|181
1715040300000|2024-05-07 00:05:00|13515.1|13511.6|13518.7|13515.2|13519.5|13516|13515.1|13511.6|188
1715040600000|2024-05-07 00:10:00|13518.6|13515.1|13516.3|13512.8|13518.7|13515.2|13516|13512.5|203
1715040900000|2024-05-07 00:15:00|13516.2|13512.7|13513.7|13510.2|13516.2|13512.7|13513.7|13510.2|153
1715041200000|2024-05-07 00:20:00|13513.6|13510.1|13514.5|13511|13515.1|13512|13512.7|13509.2|128
1715041500000|2024-05-07 00:25:00|13514.6|13511.1|13513.2|13509.7|13514.8|13511.8|13512.3|13509.5|160
1715041800000|2024-05-07 00:30:00|13513.3|13509.8|13515.8|13512.3|13516.7|13513.2|13512.7|13509.6|210
1715042100000|2024-05-07 00:35:00|13515.7|13512.2|13510.5|13508.5|13515.8|13512.3|13509.4|13506.5|208
1715042400000|2024-05-07 00:40:00|13510.3|13508.3|13508.2|13506.2|13510.3|13508.3|13507.3|13504.6|168
1715042700000|2024-05-07 00:45:00|13508.1|13506.1|13508.8|13506.8|13509.6|13507.6|13506.7|13504|147
1715043000000|2024-05-07 00:50:00|13508.7|13506.7|13506.2|13504.2|13508.8|13506.8|13505.4|13502.9|278
1715043300000|2024-05-07 00:55:00|13506|13502.5|13505.5|13502|13506|13503|13502.7|13499.9|227
1715043600000|2024-05-07 01:00:00|13505.4|13501.9|13505.4|13503.4|13506.2|13503.7|13501.8|13499.5|283
1715043900000|2024-05-07 01:05:00|13505.3|13503.3|13507.6|13505.6|13508.9|13506.4|13504.7|13502|153
1715044200000|2024-05-07 01:10:00|13507.7|13505.7|13510.6|13507.1|13512.2|13509.6|13506.8|13504|228
1715044500000|2024-05-07 01:15:00|13510.7|13507.2|13509.9|13507.9|13513.3|13509.8|13509.4|13506.8|247
1715044800000|2024-05-07 01:20:00|13510|13508|13514.1|13512.1|13514.7|13512.7|13509.2|13507.2|192
1715045100000|2024-05-07 01:25:00|13514|13512|13514.8|13512.8|13515.7|13513|13513.1|13510.7|199
1715045400000|2024-05-07 01:30:00|13514.7|13512.7|13515.6|13513.6|13518.1|13514.6|13513.9|13511.3|266
1715045700000|2024-05-07 01:35:00|13515.5|13513.5|13516.8|13514.8|13517.6|13515.6|13514.2|13511.7|226
1715046000000|2024-05-07 01:40:00|13516.9|13514.9|13517.4|13515.4|13518|13515.5|13514.9|13512|193
1715046300000|2024-05-07 01:45:00|13517.5|13515.5|13518.6|13516.6|13519.7|13517.7|13517.1|13515.1|145
1715046600000|2024-05-07 01:50:00|13518.5|13516.5|13518.4|13516.4|13519.4|13516.8|13517.3|13514.5|149
1715046900000|2024-05-07 01:55:00|13518.3|13516.3|13518.4|13516.4|13518.6|13516.6|13516.3|13514.3|161
1715047200000|2024-05-07 02:00:00|13518.5|13516.5|13519.6|13517.6|13520.5|13518.5|13518.1|13516.1|145
1715047500000|2024-05-07 02:05:00|13519.7|13517.7|13518.5|13516.5|13522.4|13520.2|13518.4|13516.4|190
1715047800000|2024-05-07 02:10:00|13518.4|13516.4|13519.3|13517.3|13520.8|13518.4|13517.5|13515.5|152
1715048100000|2024-05-07 02:15:00|13519.4|13517.4|13521|13519|13521.4|13519.4|13517.8|13515.8|138
1715048400000|2024-05-07 02:20:00|13521.1|13519.1|13520.5|13518.5|13522.4|13520.4|13520.2|13518.2|109
1715048700000|2024-05-07 02:25:00|13520.6|13518.6|13520.6|13518.6|13520.7|13518.7|13518.5|13516.5|111
1715049000000|2024-05-07 02:30:00|13520.5|13518.5|13520.4|13518.4|13521.8|13519.6|13520|13517.5|141
1715049300000|2024-05-07 02:35:00|13520.5|13518.5|13518.9|13516.9|13521.1|13519.1|13518.5|13516.5|124
1715049600000|2024-05-07 02:40:00|13519|13517|13521.6|13519.6|13521.6|13519.6|13518.6|13516.6|74
1715049900000|2024-05-07 02:45:00|13521.5|13519.5|13519.4|13517.4|13521.6|13519.6|13518.2|13516.2|96
1715050200000|2024-05-07 02:50:00|13519.5|13517.5|13522.6|13520.6|13522.7|13520.7|13519.4|13517.4|119
1715050500000|2024-05-07 02:55:00|13522.7|13520.7|13520.6|13518.6|13522.7|13520.7|13520.4|13518.4|125
1715050800000|2024-05-07 03:00:00|13520.5|13518.5|13522.1|13520.1|13522.3|13520.3|13520.4|13518.4|141
1715051100000|2024-05-07 03:05:00|13522.2|13520.2|13522.4|13520.4|13522.6|13520.6|13521.8|13519.8|69
1715051400000|2024-05-07 03:10:00|13522.3|13520.3|13521.9|13519.9|13522.7|13520.7|13521.9|13519.9|47
1715051700000|2024-05-07 03:15:00|13522|13520|13521.3|13519.3|13522|13520|13520.8|13518.8|75
1715052000000|2024-05-07 03:20:00|13521.2|13519.2|13521.5|13519.5|13521.6|13519.6|13520|13518|119
1715052300000|2024-05-07 03:25:00|13521.4|13519.4|13520.6|13518.6|13522.7|13519.9|13520.3|13518.3|124
1715052600000|2024-05-07 03:30:00|13520.5|13518.5|13519.3|13517.3|13520.5|13518.5|13518.7|13516.7|108
1715052900000|2024-05-07 03:35:00|13519.2|13517.2|13520|13518|13520|13518|13519|13517|85
1715053200000|2024-05-07 03:40:00|13519.9|13517.9|13520.4|13518.4|13520.6|13518.6|13519.7|13517.7|71
1715053500000|2024-05-07 03:45:00|13520.5|13518.5|13521.1|13519.1|13521.5|13519.5|13519.5|13517.5|97
1715053800000|2024-05-07 03:50:00|13521|13519|13522.9|13520.9|13522.9|13520.9|13520.3|13518.3|89
1715054100000|2024-05-07 03:55:00|13523|13521|13521.2|13519.2|13523|13521|13520.4|13518.4|81
1715054400000|2024-05-07 04:00:00|13521.3|13519.3|13522.3|13520.3|13522.9|13520.9|13521.2|13519.2|105
1715054700000|2024-05-07 04:05:00|13522.2|13520.2|13522|13520|13522.5|13520.5|13521.9|13519.9|94
1715055000000|2024-05-07 04:10:00|13522.1|13520.1|13521.6|13519.6|13522.5|13520.5|13521.6|13519.6|71
1715055300000|2024-05-07 04:15:00|13521.7|13519.7|13522.3|13520.3|13522.6|13520.6|13521.7|13519.7|98
1715055600000|2024-05-07 04:20:00|13522.4|13520.4|13522.7|13520.7|13522.9|13520.9|13522.1|13520.1|81
1715055900000|2024-05-07 04:25:00|13522.8|13520.8|13524.6|13521.1|13524.6|13522.1|13522.8|13520.8|59
1715056200000|2024-05-07 04:30:00|13524.5|13521|13526.4|13524.4|13530.8|13527.3|13524.5|13521|255
1715056500000|2024-05-07 04:35:00|13526.3|13524.3|13531.6|13529.6|13532.7|13530|13526.3|13524.3|181
1715056800000|2024-05-07 04:40:00|13531.7|13529.7|13533.7|13531.7|13535.4|13533.1|13531.7|13529.4|238
1715057100000|2024-05-07 04:45:00|13533.6|13531.6|13530.9|13528.9|13533.7|13531.7|13530.9|13528.9|155
1715057400000|2024-05-07 04:50:00|13531|13529|13527.4|13525.4|13531.8|13529|13527.4|13525.4|197
1715057700000|2024-05-07 04:55:00|13527.3|13525.3|13527.3|13523.8|13527.7|13525.3|13525.3|13523.1|209
1715058000000|2024-05-07 05:00:00|13527.2|13523.7|13527.6|13525.6|13527.8|13525.8|13525.2|13523.1|179
1715058300000|2024-05-07 05:05:00|13527.7|13525.7|13527.7|13524.2|13528.2|13525.8|13526.6|13523.7|103
1715058600000|2024-05-07 05:10:00|13527.8|13524.3|13527.4|13525.4|13529.4|13526.8|13527.3|13524.2|120
1715058900000|2024-05-07 05:15:00|13527.3|13525.3|13525.4|13523.4|13527.6|13525.6|13524.8|13522.8|119
1715059200000|2024-05-07 05:20:00|13525.5|13523.5|13526.3|13524.3|13527.9|13525.9|13525.5|13523.5|143
1715059500000|2024-05-07 05:25:00|13526.4|13524.4|13524.6|13522.6|13526.8|13524.8|13524.4|13522.4|138
1715059800000|2024-05-07 05:30:00|13524.5|13522.5|13526.7|13524.7|13527.4|13524.8|13524.5|13522.4|131
1715060100000|2024-05-07 05:35:00|13526.8|13524.8|13527.5|13524|13528.3|13525.4|13526.2|13523.6|149
1715060400000|2024-05-07 05:40:00|13527.6|13524.1|13530.2|13526.7|13531.3|13527.8|13526.8|13524|186
1715060700000|2024-05-07 05:45:00|13530.3|13526.8|13529.1|13527.1|13530.8|13528.3|13528.7|13525.9|160
1715061000000|2024-05-07 05:50:00|13529.2|13527.2|13530.9|13527.4|13531.1|13528.3|13528.5|13525.7|172
1715061300000|2024-05-07 05:55:00|13530.8|13527.3|13532.7|13530.7|13535.8|13532.3|13530.1|13527.3|233
1715061600000|2024-05-07 06:00:00|13533.4|13529.9|13536.1|13534.1|13538.5|13535.2|13532.7|13529.2|235
1715061900000|2024-05-07 06:05:00|13536.2|13534.2|13534.9|13532.9|13536.7|13534.2|13534.5|13532.1|155
1715062200000|2024-05-07 06:10:00|13535|13533|13533.4|13531.4|13538.2|13535.3|13533.2|13531.2|202
1715062500000|2024-05-07 06:15:00|13533.3|13531.3|13534.9|13532.9|13535.5|13533.5|13533|13530.6|153
1715062800000|2024-05-07 06:20:00|13535|13533|13534.5|13532.5|13536.9|13534.9|13533.6|13531.6|177
1715063100000|2024-05-07 06:25:00|13534.4|13532.4|13534.8|13532.8|13535.6|13533.6|13533.6|13531.6|149
1715063400000|2024-05-07 06:30:00|13534.9|13532.9|13535.4|13533.4|13537.8|13535.7|13534.8|13532.8|179
1715063700000|2024-05-07 06:35:00|13535.3|13533.3|13534.1|13532.1|13536.4|13534.4|13533.6|13531.6|134
1715064000000|2024-05-07 06:40:00|13534.2|13532.2|13533|13531|13535.5|13532.9|13532.8|13530.8|134
1715064300000|2024-05-07 06:45:00|13532.9|13530.9|13531.7|13529.7|13533.4|13531.4|13531.5|13529.5|123
1715064600000|2024-05-07 06:50:00|13531.5|13529.5|13529.8|13527.8|13531.9|13529.9|13529.7|13527.7|116
1715064900000|2024-05-07 06:55:00|13529.7|13527.7|13529.4|13527.4|13530.2|13528.2|13527.2|13525.2|194
1715065200000|2024-05-07 07:00:00|13529.3|13527.3|13527.3|13525.3|13530.1|13528.1|13527.1|13525.1|211
1715065500000|2024-05-07 07:05:00|13527.4|13525.4|13531.5|13529.5|13532.3|13530.3|13527.2|13525.2|240
1715065800000|2024-05-07 07:10:00|13531.6|13529.6|13531.3|13529.3|13533.1|13531.1|13530.8|13528.8|185
1715066100000|2024-05-07 07:15:00|13531.4|13529.4|13529.7|13527.7|13532.8|13530.8|13528.1|13526.1|187
1715066400000|2024-05-07 07:20:00|13529.6|13527.6|13529.7|13527.7|13530.5|13528.5|13526|13524|178
1715066700000|2024-05-07 07:25:00|13529.8|13527.8|13528.4|13526.4|13530.7|13528.7|13528.4|13526.4|173
1715067000000|2024-05-07 07:30:00|13528.3|13526.3|13529.4|13527.4|13530.7|13528.7|13528.2|13525.5|200
1715067300000|2024-05-07 07:35:00|13529.5|13527.5|13530.4|13528.4|13530.7|13528.7|13529.4|13527.4|146
1715067600000|2024-05-07 07:40:00|13530.2|13528.2|13530.6|13528.6|13530.7|13528.7|13529.2|13527.2|133
1715067900000|2024-05-07 07:45:00|13530.5|13528.5|13528.9|13526.9|13530.6|13528.6|13528.6|13526.6|124
1715068200000|2024-05-07 07:50:00|13528.8|13526.8|13528.4|13526.4|13529.2|13527.2|13524.6|13522.6|214
1715068500000|2024-05-07 07:55:00|13528.5|13526.5|13527.5|13525.5|13529.4|13527.4|13527.2|13524.7|168
1715068800000|2024-05-07 08:00:00|13527.6|13525.6|13530.5|13528.5|13530.8|13528.8|13526.7|13524.7|218
1715069100000|2024-05-07 08:05:00|13530.6|13528.6|13532.8|13530.8|13533.6|13531.6|13530.5|13528.2|191
1715069400000|2024-05-07 08:10:00|13532.7|13530.7|13535.2|13533.2|13535.5|13533.5|13530.8|13528.8|156
1715069700000|2024-05-07 08:15:00|13535.3|13533.3|13532.8|13529.3|13535.4|13533.4|13532|13529.2|203
1715070000000|2024-05-07 08:20:00|13532.7|13529.2|13530.3|13526.8|13532.8|13530.1|13529.4|13526.7|199
1715070300000|2024-05-07 08:25:00|13530.2|13526.7|13530.6|13528.6|13530.8|13528.8|13528.7|13526.6|110
1715070600000|2024-05-07 08:30:00|13530.5|13528.5|13529.3|13527.3|13530.5|13528.5|13527.1|13525.1|163
1715070900000|2024-05-07 08:35:00|13529.2|13527.2|13528.4|13526.4|13529.5|13527.5|13527.7|13525.7|130
1715071200000|2024-05-07 08:40:00|13528.3|13526.3|13530.5|13528.5|13530.5|13528.5|13528.1|13526.1|126
1715071500000|2024-05-07 08:45:00|13530.4|13528.4|13530.1|13528.1|13530.8|13528.8|13527.8|13525.8|141
1715071800000|2024-05-07 08:50:00|13530.2|13528.2|13532.1|13530.1|13532.9|13530.9|13530.2|13528.2|160
1715072100000|2024-05-07 08:55:00|13532.2|13530.2|13533.8|13531.8|13534.4|13531.8|13531.1|13529.1|115
1715072400000|2024-05-07 09:00:00|13533.9|13531.9|13537.1|13535.1|13537.1|13535.1|13533.5|13531.5|134
1715072700000|2024-05-07 09:05:00|13537.2|13535.2|13536|13534|13537.4|13535.4|13535.7|13533.7|142
1715073000000|2024-05-07 09:10:00|13536.1|13534.1|13535.9|13533.9|13538.2|13535.5|13535.8|13533.8|149
1715073300000|2024-05-07 09:15:00|13536.1|13534.1|13534.8|13532.8|13536.7|13534.7|13534.6|13532.6|121
1715073600000|2024-05-07 09:20:00|13534.7|13532.7|13536.7|13534.7|13536.7|13534.7|13533.9|13531.9|113
1715073900000|2024-05-07 09:25:00|13536.6|13534.6|13538.7|13535.2|13538.8|13536.6|13536.6|13534.4|129
1715074200000|2024-05-07 09:30:00|13538.6|13535.1|13537.9|13535.9|13540.7|13537.9|13537.2|13535.1|196
1715074500000|2024-05-07 09:35:00|13537.8|13535.8|13538.1|13536.1|13538.8|13536.8|13537.1|13535.1|117
1715074800000|2024-05-07 09:40:00|13538.2|13536.2|13542.2|13540.2|13542.5|13540.5|13538.1|13536.1|145
1715075100000|2024-05-07 09:45:00|13542.1|13540.1|13541.5|13539.5|13542.8|13540.8|13541.4|13538.6|139
1715075400000|2024-05-07 09:50:00|13541.6|13539.6|13540.4|13538.4|13542|13540|13540.2|13538.2|103
1715075700000|2024-05-07 09:55:00|13540.3|13538.3|13539.9|13537.9|13541.6|13539.6|13539.8|13537.8|149
1715076000000|2024-05-07 10:00:00|13540|13538|13540.5|13538.5|13542.2|13540.2|13539.9|13537.9|139
1715076300000|2024-05-07 10:05:00|13540.6|13538.6|13538.6|13536.6|13540.8|13538.8|13538.6|13536.6|104
1715076600000|2024-05-07 10:10:00|13538.7|13536.7|13538.9|13536.9|13539.6|13537.6|13538.4|13536.4|133
1715076900000|2024-05-07 10:15:00|13538.8|13536.8|13537.6|13535.6|13539.1|13537.1|13536.8|13534.8|125
1715077200000|2024-05-07 10:20:00|13537.5|13535.5|13539.5|13537.5|13539.5|13537.5|13537|13535|106
1715077500000|2024-05-07 10:25:00|13539.3|13537.3|13537.3|13535.3|13539.3|13537.3|13537.2|13535.2|109
1715077800000|2024-05-07 10:30:00|13537.4|13535.4|13537.6|13535.6|13538.8|13536.8|13537.3|13534.7|128
1715078100000|2024-05-07 10:35:00|13537.5|13535.5|13536.8|13534.8|13539.2|13536.6|13536.7|13534|128
1715078400000|2024-05-07 10:40:00|13536.9|13534.9|13536.7|13534.7|13538.1|13535.6|13536.6|13533.6|117
1715078700000|2024-05-07 10:45:00|13536.6|13534.6|13535.5|13533.5|13536.6|13534.6|13534.8|13532.6|108
1715079000000|2024-05-07 10:50:00|13535.6|13533.6|13535.7|13533.7|13536.5|13534.5|13534.9|13532.9|89
1715079300000|2024-05-07 10:55:00|13535.8|13533.8|13534.4|13532.4|13535.8|13533.8|13534|13532|118
1715079600000|2024-05-07 11:00:00|13534.5|13532.5|13533.5|13531.5|13534.5|13532.5|13532.7|13530.7|143
1715079900000|2024-05-07 11:05:00|13533.7|13531.7|13533.8|13531.8|13535.2|13533.2|13533.3|13531.3|99
1715080200000|2024-05-07 11:10:00|13533.9|13531.9|13533.6|13531.6|13534.7|13532.7|13533.5|13531.5|93
1715080500000|2024-05-07 11:15:00|13533.5|13531.5|13533.1|13531.1|13533.7|13531.7|13531.2|13529.2|142
1715080800000|2024-05-07 11:20:00|13533|13531|13532.7|13530.7|13533.5|13531.5|13532|13530|104
1715081100000|2024-05-07 11:25:00|13532.8|13530.8|13531.1|13529.1|13533.1|13531.1|13530.6|13528.6|130
1715081400000|2024-05-07 11:30:00|13531|13529|13531.5|13529.5|13531.9|13529.9|13529|13527|126
1715081700000|2024-05-07 11:35:00|13531.6|13529.6|13531.6|13529.6|13531.8|13529.8|13530.3|13528.3|125
1715082000000|2024-05-07 11:40:00|13531.5|13529.5|13532.2|13530.2|13533.1|13531.1|13531.5|13529.5|118
1715082300000|2024-05-07 11:45:00|13532.1|13530.1|13532.6|13530.6|13533|13531|13532|13530|90
1715082600000|2024-05-07 11:50:00|13532.5|13530.5|13535.2|13531.7|13536.3|13533.3|13532.4|13530.4|148
1715082900000|2024-05-07 11:55:00|13535.3|13531.8|13534.1|13532.1|13535.4|13532.7|13533.3|13531.3|138
1715083200000|2024-05-07 12:00:00|13534|13532|13533.6|13531.6|13536.4|13534.4|13533.1|13531.1|153
1715083500000|2024-05-07 12:05:00|13533.7|13531.7|13534.2|13532.2|13534.2|13532.2|13532.4|13530.4|109
1715083800000|2024-05-07 12:10:00|13534.1|13532.1|13535.4|13533.4|13535.7|13533.7|13533.6|13531.6|86
1715084100000|2024-05-07 12:15:00|13535.3|13533.3|13532.5|13530.5|13535.4|13533.4|13532.5|13530.5|87
1715084400000|2024-05-07 12:20:00|13532.6|13530.6|13532.9|13530.9|13533.4|13531.4|13531.3|13529.3|125
1715084700000|2024-05-07 12:25:00|13533|13531|13530.4|13528.4|13533|13531|13529.3|13527.3|153
1715085000000|2024-05-07 12:30:00|13530.6|13528.6|13529.2|13527.2|13530.8|13528.8|13529.2|13527.2|94
1715085300000|2024-05-07 12:35:00|13529.3|13527.3|13525.8|13523.8|13529.8|13527.8|13525.8|13523.8|144
1715085600000|2024-05-07 12:40:00|13525.9|13523.9|13525.4|13523.4|13526.2|13524.2|13524.6|13522.6|144
1715085900000|2024-05-07 12:45:00|13525.3|13523.3|13527.2|13525.2|13527.9|13525.9|13524.8|13522.8|158
1715086200000|2024-05-07 12:50:00|13527.3|13525.3|13527.9|13525.9|13529.1|13527.1|13526.7|13524.7|157
1715086500000|2024-05-07 12:55:00|13527.8|13525.8|13526|13524|13527.8|13525.8|13525.7|13523.7|192
1715086800000|2024-05-07 13:00:00|13526.1|13524.1|13524.8|13522.8|13527.3|13525.3|13523.7|13521.7|169
1715087100000|2024-05-07 13:05:00|13524.9|13522.9|13523.6|13521.6|13526|13524|13523.6|13520.5|168
1715087400000|2024-05-07 13:10:00|13523.5|13521.5|13523.5|13521.5|13524.8|13522.8|13522.2|13520.2|173
1715087700000|2024-05-07 13:15:00|13523.4|13521.4|13522.4|13520.4|13524.3|13521.9|13522.2|13519.6|136
1715088000000|2024-05-07 13:20:00|13522.5|13520.5|13522.7|13520.7|13524.3|13521.7|13522.4|13520|147
1715088300000|2024-05-07 13:25:00|13522.6|13520.6|13522.4|13520.4|13523.9|13521.7|13521.7|13519.7|128
1715088600000|2024-05-07 13:30:00|13522.5|13520.5|13523.7|13521.7|13524.5|13522.5|13522.4|13520.4|163
1715088900000|2024-05-07 13:35:00|13523.8|13521.8|13524.4|13522.4|13525.5|13523.5|13523.5|13521.5|171
1715089200000|2024-05-07 13:40:00|13524.3|13522.3|13523.1|13521.1|13524.4|13522.4|13521.5|13519.5|168
1715089500000|2024-05-07 13:45:00|13523|13521|13528.1|13526.1|13529|13526.4|13522.9|13520.9|217
1715089800000|2024-05-07 13:50:00|13528.2|13526.2|13526.3|13524.3|13529.5|13527.5|13525.2|13523.2|237
1715090100000|2024-05-07 13:55:00|13526.4|13524.4|13528.7|13525.2|13529.2|13525.9|13526.3|13524.3|124
1715090400000|2024-05-07 14:00:00|13528.8|13525.3|13526.5|13524.5|13528.9|13525.4|13524.7|13522.7|139
1715090700000|2024-05-07 14:05:00|13526.4|13524.4|13525.5|13523.5|13526.5|13524.5|13524.6|13522.6|167
1715091000000|2024-05-07 14:10:00|13525.4|13523.4|13528.9|13526.9|13529.4|13527.4|13525.2|13523.2|180
1715091300000|2024-05-07 14:15:00|13528.8|13526.8|13528.9|13526.9|13530.6|13528.3|13528.3|13526.3|204
1715091600000|2024-05-07 14:20:00|13528.8|13526.8|13530.6|13528.6|13531|13529|13528.6|13526.6|181
1715091900000|2024-05-07 14:25:00|13530.7|13528.7|13529.9|13527.9|13531.4|13528.7|13528.9|13526.9|136
1715092200000|2024-05-07 14:30:00|13530|13528|13529.7|13526.2|13530.6|13528.6|13528.8|13526.1|130
1715092500000|2024-05-07 14:35:00|13529.8|13526.3|13529.9|13527.9|13530.4|13527.9|13528.5|13526.3|166
1715092800000|2024-05-07 14:40:00|13530|13528|13529.3|13527.3|13530|13528|13528.3|13526.3|172
1715093100000|2024-05-07 14:45:00|13529.4|13527.4|13527.6|13525.6|13529.8|13527.8|13527.3|13525.3|138
1715093400000|2024-05-07 14:50:00|13527.5|13525.5|13528.6|13526.6|13529.7|13527.7|13527.2|13525.2|187
1715093700000|2024-05-07 14:55:00|13528.7|13526.7|13528.4|13526.4|13530.2|13528.2|13528.4|13526.4|220
1715094000000|2024-05-07 15:00:00|13528.5|13526.5|13529.5|13527.5|13529.9|13527.9|13526.6|13524.6|194
1715094300000|2024-05-07 15:05:00|13529.7|13527.7|13527.6|13525.6|13530.3|13528.3|13527.1|13525.1|182
1715094600000|2024-05-07 15:10:00|13527.7|13525.7|13528.5|13525|13528.6|13525.8|13525.8|13523.8|158
1715094900000|2024-05-07 15:15:00|13528.4|13524.9|13529|13525.5|13529|13525.5|13526.5|13524|142
1715095200000|2024-05-07 15:20:00|13529.1|13525.6|13529|13527|13529.9|13527.9|13527.4|13524.9|198
1715095500000|2024-05-07 15:25:00|13529.1|13527.1|13530.5|13527|13530.9|13528.1|13528.9|13526.4|142
1715095800000|2024-05-07 15:30:00|13530.4|13526.9|13530.7|13528.7|13531.1|13529|13529.9|13526.9|138
1715096100000|2024-05-07 15:35:00|13530.6|13528.6|13530.7|13528.7|13531.2|13528.7|13529.8|13527.7|138
1715096400000|2024-05-07 15:40:00|13530.8|13528.8|13532.5|13530.5|13534.1|13530.9|13529.9|13527.2|176
1715096700000|2024-05-07 15:45:00|13532.1|13530.1|13530.9|13528.9|13532.9|13530.1|13530.5|13528.5|106
1715097000000|2024-05-07 15:50:00|13530.8|13528.8|13532.1|13528.6|13532.6|13529.6|13530.6|13528.6|103
1715097300000|2024-05-07 15:55:00|13532.2|13528.7|13535.3|13531.8|13535.3|13532.4|13530.8|13528.4|191
1715097600000|2024-05-07 16:00:00|13535.7|13532.2|13532.2|13528.7|13535.9|13532.4|13532.1|13528.6|199
1715097900000|2024-05-07 16:05:00|13532.1|13528.6|13531.8|13528.3|13532.5|13529|13530.4|13527.6|132
1715098200000|2024-05-07 16:10:00|13531.9|13528.4|13531|13527.5|13532.1|13528.6|13529.8|13526.8|116
1715098500000|2024-05-07 16:15:00|13531.1|13527.6|13532.2|13528.7|13533.3|13529.8|13531.1|13527.6|116
1715098800000|2024-05-07 16:20:00|13532.1|13528.6|13532.5|13529|13532.6|13529.1|13532.1|13528.6|129
1715099100000|2024-05-07 16:25:00|13532.6|13529.1|13532.4|13528.9|13533.2|13530|13532|13528.9|107
1715099400000|2024-05-07 16:30:00|13532.3|13528.8|13533.3|13529.8|13533.5|13530|13532.1|13528.6|117
1715099700000|2024-05-07 16:35:00|13533.4|13529.9|13536.9|13533.4|13537.1|13533.6|13533.3|13529.8|127
1715100000000|2024-05-07 16:40:00|13536.8|13533.3|13537|13533.5|13537.3|13533.8|13536.8|13533.3|120
1715100300000|2024-05-07 16:45:00|13536.9|13533.4|13538|13534.5|13538.7|13535.2|13536.9|13533.4|100
1715100600000|2024-05-07 16:50:00|13538.1|13534.6|13537.5|13534|13538.1|13534.6|13537.3|13533.8|101
1715100900000|2024-05-07 16:55:00|13537.4|13533.9|13536.5|13534.5|13538.1|13535.3|13536.3|13533.6|106
1715101200000|2024-05-07 17:00:00|13536.6|13534.6|13538.2|13534.7|13538.3|13534.8|13535.5|13533|150
1715101500000|2024-05-07 17:05:00|13538.1|13534.6|13541|13537.5|13541.1|13537.6|13538|13534.5|116
1715101800000|2024-05-07 17:10:00|13541.1|13537.6|13541.2|13539.2|13542.8|13539.3|13541|13537.6|93
1715102100000|2024-05-07 17:15:00|13541.1|13539.1|13544.9|13541.4|13545.3|13541.8|13541.1|13538.4|110
1715102400000|2024-05-07 17:20:00|13544.8|13541.3|13542.5|13539|13546.2|13542.7|13541.8|13538.9|125
1715102700000|2024-05-07 17:25:00|13542.4|13538.9|13541.5|13538|13542.5|13539.7|13540.9|13537.9|120
1715103000000|2024-05-07 17:30:00|13541.4|13537.9|13540.8|13537.3|13541.8|13538.3|13540.4|13536.9|128
1715103300000|2024-05-07 17:35:00|13540.7|13537.2|13541|13537.5|13541.2|13538.3|13540|13536.6|92
1715103600000|2024-05-07 17:40:00|13541.1|13537.6|13539.9|13537.9|13542.2|13539.3|13539.9|13537.6|85
1715103900000|2024-05-07 17:45:00|13539.8|13537.8|13543|13539.5|13543.1|13539.6|13539.8|13537.7|124
1715104200000|2024-05-07 17:50:00|13543.1|13539.6|13544.1|13540.6|13544.8|13541.4|13542.8|13539.3|155
1715104500000|2024-05-07 17:55:00|13544.2|13540.7|13546|13542.5|13546.3|13542.8|13544.2|13540.7|213
1715104800000|2024-05-07 18:00:00|13546.1|13542.6|13546.6|13543.1|13548.2|13544.7|13546.1|13542.6|168
1715105100000|2024-05-07 18:05:00|13546.7|13543.2|13548.3|13544.8|13548.4|13544.9|13546.3|13542.8|150
1715105400000|2024-05-07 18:10:00|13548.4|13544.9|13546.6|13544.6|13548.4|13545.4|13546.6|13543.9|102
1715105700000|2024-05-07 18:15:00|13546.7|13544.7|13550.3|13546.8|13550.3|13547|13546.7|13544|139
1715106000000|2024-05-07 18:20:00|13550.2|13546.7|13549.8|13546.3|13550.3|13546.8|13548.6|13545.1|138
1715106300000|2024-05-07 18:25:00|13549.9|13546.4|13549.9|13546.4|13550.3|13546.8|13548.7|13545.2|137
1715106600000|2024-05-07 18:30:00|13550|13546.5|13551|13547.5|13551.4|13547.9|13549.8|13546.3|93
1715106900000|2024-05-07 18:35:00|13551.1|13547.6|13552.4|13548.9|13552.5|13549|13550.7|13547.2|105
1715107200000|2024-05-07 18:40:00|13552.3|13548.8|13549.7|13546.2|13552.4|13548.9|13549.2|13546.1|102
1715107500000|2024-05-07 18:45:00|13549.6|13546.1|13550.8|13547.3|13550.8|13548.1|13548.8|13546.1|145
1715107800000|2024-05-07 18:50:00|13550.7|13547.2|13550.2|13546.7|13551.2|13548|13548.9|13546.5|154
1715108100000|2024-05-07 18:55:00|13550.1|13546.6|13547.8|13545.8|13550.1|13547.3|13547.8|13544.8|88
1715108400000|2024-05-07 19:00:00|13547.9|13545.9|13546.7|13543.2|13548.6|13545.9|13545.5|13542.8|100
1715108700000|2024-05-07 19:05:00|13546.8|13543.3|13546.1|13542.6|13546.8|13543.3|13545.8|13542.3|62
1715109000000|2024-05-07 19:10:00|13546.2|13542.7|13547.2|13543.7|13547.4|13543.9|13546|13542.5|104
1715109300000|2024-05-07 19:15:00|13547.1|13543.6|13548|13544.5|13549.5|13546|13547.1|13543.6|106
1715109600000|2024-05-07 19:20:00|13547.9|13544.4|13547.6|13544.1|13548.6|13545.1|13547.1|13543.6|65
1715109900000|2024-05-07 19:25:00|13547.5|13544|13547.3|13543.8|13547.7|13544.2|13546.9|13543.4|81
1715110200000|2024-05-07 19:30:00|13547.2|13543.7|13546.2|13542.7|13547.3|13543.8|13546.1|13542.6|93
1715110500000|2024-05-07 19:35:00|13546.1|13542.6|13546.1|13542.6|13546.7|13543.2|13545.8|13542.3|72
1715110800000|2024-05-07 19:40:00|13546.4|13542.9|13546.6|13543.1|13547.1|13543.6|13545.9|13542.4|83
1715111100000|2024-05-07 19:45:00|13546.5|13543|13546.4|13542.9|13546.7|13543.2|13545.3|13541.8|125
1715111400000|2024-05-07 19:50:00|13546.3|13542.8|13544.8|13541.3|13546.4|13542.9|13544.6|13541.1|85
1715111700000|2024-05-07 19:55:00|13544.9|13541.4|13544.8|13541.3|13545.3|13541.8|13544.5|13541|87
1715112000000|2024-05-07 20:00:00|13544.9|13541.4|13545.3|13541.8|13545.4|13541.9|13544.8|13541.3|76
1715112300000|2024-05-07 20:05:00|13545.4|13541.9|13544.8|13541.3|13545.4|13541.9|13544.5|13541|30
1715112600000|2024-05-07 20:10:00|13544.9|13541.4|13545.2|13541.7|13545.3|13541.8|13544.8|13541.3|24
1715112900000|2024-05-07 20:15:00|13545.1|13541.6|13545.4|13541.9|13545.5|13542|13545.1|13541.6|34
1715113200000|2024-05-07 20:20:00|13545.3|13541.8|13545.4|13541.9|13545.5|13542.7|13544.6|13541.8|42
1715113500000|2024-05-07 20:25:00|13544.7|13542.7|13545.4|13541.9|13545.6|13542.7|13544.7|13541.7|27
1715113800000|2024-05-07 20:30:00|13545.5|13542|13545.6|13542.1|13545.6|13542.1|13545.2|13541.7|23
1715114100000|2024-05-07 20:35:00|13545.7|13542.2|13546.8|13543.3|13547.4|13543.9|13545.7|13542.2|35
1715114400000|2024-05-07 20:40:00|13546.7|13543.2|13545.8|13542.3|13546.8|13543.3|13545.8|13542.3|30
1715114700000|2024-05-07 20:45:00|13545.9|13542.4|13545.8|13542.3|13546|13542.5|13545.7|13542.2|28
1715115000000|2024-05-07 20:50:00|13545.7|13542.2|13545|13541.5|13545.8|13542.3|13544.9|13541.4|20
1715115300000|2024-05-07 20:55:00|13545.1|13541.6|13546.9|13542|13547.3|13542.5|13545|13541.5|84
1715115600000|2024-05-07 21:00:00|13548.6|13537.6|13550.7|13534.7|13552.1|13537.6|13548.6|13532.9|47
1715115900000|2024-05-07 21:05:00|13551.4|13535.4|13553|13537.6|13554|13538|13551.4|13535.4|56
1715116200000|2024-05-07 21:10:00|13552.9|13537.5|13552.8|13536.8|13553.2|13537.7|13552.5|13536.5|30
1715116500000|2024-05-07 21:15:00|13552.5|13536.5|13552.3|13538.5|13553|13538.7|13552.1|13536.4|66
1715116800000|2024-05-07 21:20:00|13552.7|13538.7|13552.5|13538.4|13553|13539.1|13551.7|13537.6|79
1715117100000|2024-05-07 21:25:00|13551.9|13538.8|13552.8|13538.6|13553.3|13538.8|13551|13536.1|80
1715117400000|2024-05-07 21:30:00|13552.7|13538.9|13552.3|13536.8|13552.9|13538.9|13551.9|13536.7|46
1715117700000|2024-05-07 21:35:00|13552.1|13536.7|13552.3|13536.9|13552.5|13537|13552.1|13536.7|29
1715118000000|2024-05-07 21:40:00|13552.4||13552.3||13552.4||13552.3||2
1715118300000|2024-05-07 21:45:00|13551.9|13536.6|13551.7|13536.5|13551.9|13536.8|13551.3|13536.2|46
1715118600000|2024-05-07 21:50:00|13552|13536|13551.6|13537.7|13552.1|13537.9|13551.3|13536|44
1715118900000|2024-05-07 21:55:00|13551.7|13537.8|13550.5|13539|13551.8|13540.1|13549.9|13537.7|37
1715119200000|2024-05-07 22:00:00|13550.6|13539.7|13545.6|13541.3|13550.6|13541.6|13545.1|13538.6|176
1715119500000|2024-05-07 22:05:00|13545.8|13541.2|13545.1|13541.6|13545.8|13541.8|13544.8|13541.1|109
1715119800000|2024-05-07 22:10:00|13545|13541.5|13546|13542.5|13546.4|13542.9|13545|13541.5|56
1715120100000|2024-05-07 22:15:00|13546.1|13542.6|13546.1|13542.6|13546.2|13542.7|13546|13542.5|32
1715120400000|2024-05-07 22:20:00|13546|13542.5|13546.2|13542.7|13546.2|13542.7|13545.9|13542.4|29
1715120700000|2024-05-07 22:25:00|13546.1|13542.6|13546.2|13542.7|13546.2|13542.7|13546|13542.5|14
1715121000000|2024-05-07 22:30:00|13546.1|13542.6|13546.3|13542.8|13546.4|13542.9|13546|13542.5|39
1715121300000|2024-05-07 22:35:00|13546.4|13542.9|13547.5|13544|13547.7|13544.2|13546.3|13542.8|45
1715121600000|2024-05-07 22:40:00|13547.4|13543.9|13547.8|13544.3|13548|13544.5|13547.4|13543.9|35
1715121900000|2024-05-07 22:45:00|13547.9|13544.4|13548.8|13545.3|13549|13545.5|13547.8|13544.3|41
1715122200000|2024-05-07 22:50:00|13548.9|13545.4|13548.7|13545.2|13548.9|13545.4|13548.7|13545.2|27
1715122500000|2024-05-07 22:55:00|13548.8|13545.3|13548.5|13545|13549|13545.5|13548.3|13544.8|38
1715122800000|2024-05-07 23:00:00|13548.6|13545.1|13548.9|13545.4|13549|13545.5|13548.3|13544.8|38
1715123100000|2024-05-07 23:05:00|13548.8|13545.3|13549.8|13546.3|13549.8|13546.3|13548.4|13544.9|62
1715123400000|2024-05-07 23:10:00|13550|13546.5|13550.6|13547.1|13550.7|13547.2|13550|13546.5|55
1715123700000|2024-05-07 23:15:00|13550.7|13547.2|13550.6|13547.1|13551.7|13548.6|13550|13547.1|64
1715124000000|2024-05-07 23:20:00|13550.7|13547.2|13550.6|13547.1|13550.8|13548|13549.8|13546.9|26
1715124300000|2024-05-07 23:25:00|13550.5|13547|13551.1|13547.6|13551.4|13548.5|13550.1|13547|41
1715124600000|2024-05-07 23:30:00|13551|13547.5|13549.8|13547.8|13551.1|13548.3|13549.4|13546.7|50
1715124900000|2024-05-07 23:35:00|13549.7|13547.7|13549.6|13547.6|13549.9|13547.9|13549.6|13547.6|26
1715125200000|2024-05-07 23:40:00|13549.5|13547.5|13549.5|13547.5|13550.5|13547.9|13549.4|13546.7|41
1715125500000|2024-05-07 23:45:00|13549.6|13547.6|13550.1|13546.6|13550.5|13547.6|13549.5|13546.6|53
1715125800000|2024-05-07 23:50:00|13550|13546.5|13549.1|13545.6|13550.1|13546.6|13548.5|13545|63
1715126100000|2024-05-07 23:55:00|13549.2|13545.7|13550.9|13547.4|13551|13548.3|13548.4|13545.6|42
1715126400000|2024-05-08 00:00:00|13551|13547.5|13553.8|13551.8|13554.7|13551.8|13550.2|13547.5|210
1715126700000|2024-05-08 00:05:00|13553.7|13551.7|13550.9|13548.9|13553.8|13551.8|13550.4|13548.4|123
1715127000000|2024-05-08 00:10:00|13551|13549|13548.8|13546.8|13551.1|13549.1|13548.5|13546|107
1715127300000|2024-05-08 00:15:00|13548.9|13546.9|13546.8|13544.8|13549.2|13547.2|13546.8|13544.2|113
1715127600000|2024-05-08 00:20:00|13546.7|13544.7|13547.9|13545.9|13549.4|13546.8|13546.4|13543.8|107
1715127900000|2024-05-08 00:25:00|13548|13546|13545.6|13543.6|13549.1|13546.8|13543.3|13541.3|158
1715128200000|2024-05-08 00:30:00|13545.7|13543.7|13546.1|13544.1|13546.6|13544.4|13544.9|13541.6|127
1715128500000|2024-05-08 00:35:00|13546.3|13544.3|13547.2|13545.2|13548.7|13546|13546.3|13543.7|118
1715128800000|2024-05-08 00:40:00|13547.3|13545.3|13549.7|13546.2|13551.3|13548.5|13546.9|13544.2|164
1715129100000|2024-05-08 00:45:00|13549.6|13546.1|13552.2|13550.2|13553.5|13550.8|13548.3|13545.7|192
1715129400000|2024-05-08 00:50:00|13552.1|13550.1|13552.5|13549|13554.6|13551.7|13550.6|13547.8|183
1715129700000|2024-05-08 00:55:00|13552.9|13549.4|13554.5|13552.5|13555.6|13553.2|13551.2|13548.9|183
1715130000000|2024-05-08 01:00:00|13554.4|13552.4|13555.4|13553.4|13556.2|13553.6|13553.5|13550.9|229
1715130300000|2024-05-08 01:05:00|13555.3|13553.3|13558.8|13556.8|13559.4|13557.4|13555|13553|157
1715130600000|2024-05-08 01:10:00|13558.9|13556.9|13556.7|13553.2|13559.3|13557.3|13556.4|13552.9|163
1715130900000|2024-05-08 01:15:00|13556.6|13553.1|13559.8|13556.3|13561.4|13557.9|13555.6|13552.1|158
1715131200000|2024-05-08 01:20:00|13559.7|13556.2|13561.6|13559.6|13563.5|13560.2|13559.1|13556.2|228
1715131500000|2024-05-08 01:25:00|13561.7|13559.7|13558.7|13556.7|13562.2|13559.7|13558|13555.3|189
1715131800000|2024-05-08 01:30:00|13558.6|13556.6|13562.3|13558.8|13563.3|13560.5|13558.4|13556.4|215
1715132100000|2024-05-08 01:35:00|13562.4|13558.9|13561.3|13559.3|13562.8|13560.4|13559.7|13556.9|190
1715132400000|2024-05-08 01:40:00|13561.2|13559.2|13561.1|13559.1|13562.7|13559.8|13559.3|13557.1|195
1715132700000|2024-05-08 01:45:00|13561|13559|13561.2|13557.7|13562.7|13559.9|13560.4|13557|165
1715133000000|2024-05-08 01:50:00|13561.3|13557.8|13561.1|13559.1|13561.9|13559.9|13560.6|13557.6|128
1715133300000|2024-05-08 01:55:00|13560.7|13558.7|13564.6|13561.1|13565.7|13562.5|13560.4|13558.4|128
1715133600000|2024-05-08 02:00:00|13564.7|13561.2|13562.3|13560.3|13565.1|13562.3|13561.9|13559.5|169
1715133900000|2024-05-08 02:05:00|13562.2|13560.2|13565.2|13563.2|13565.3|13563.3|13562.1|13559.3|138
1715134200000|2024-05-08 02:10:00|13565.3|13563.3|13562.9|13560.9|13565.4|13563.4|13562.9|13560.9|149
1715134500000|2024-05-08 02:15:00|13563|13561|13563.9|13560.4|13563.9|13561|13562.1|13558.6|140
1715134800000|2024-05-08 02:20:00|13564|13560.5|13565.6|13562.1|13565.6|13562.1|13563.2|13560.4|108
1715135100000|2024-05-08 02:25:00|13565.5|13562|13567.2|13563.7|13567.7|13565.6|13564.9|13561.4|171
1715135400000|2024-05-08 02:30:00|13567.3|13563.8|13564|13562|13567.3|13564.5|13563.4|13561.1|152
1715135700000|2024-05-08 02:35:00|13563.9|13561.9|13564.5|13562.5|13564.7|13562.7|13563.4|13561.4|96
1715136000000|2024-05-08 02:40:00|13564.4|13562.4|13563.4|13561.4|13565.8|13563.8|13563.4|13561.4|120
1715136300000|2024-05-08 02:45:00|13563.3|13561.3|13562.7|13560.7|13563.5|13561.5|13561.5|13559.2|144
1715136600000|2024-05-08 02:50:00|13562.8|13560.8|13562.8|13560.8|13563.3|13561.3|13562.1|13560.1|116
1715136900000|2024-05-08 02:55:00|13563|13561|13561|13559|13563|13561|13560.5|13558.5|60
1715137200000|2024-05-08 03:00:00|13560.9|13558.9|13561.2|13559.2|13562.3|13559.7|13560.9|13558.6|117
1715137500000|2024-05-08 03:05:00|13561.3|13559.3|13562.3|13560.3|13562.5|13560.5|13560.7|13558.7|77
1715137800000|2024-05-08 03:10:00|13562.4|13560.4|13560.1|13558.1|13563.2|13561.2|13559.8|13557.8|121
1715138100000|2024-05-08 03:15:00|13560|13558|13558.4|13556.4|13560.1|13558.1|13557.8|13555.8|110
1715138400000|2024-05-08 03:20:00|13558.5|13556.5|13560.7|13558.7|13561|13559|13558.3|13556.3|72
1715138700000|2024-05-08 03:25:00|13560.8|13558.8|13562.5|13560.5|13563.1|13561.1|13560.7|13558.7|102
1715139000000|2024-05-08 03:30:00|13562.6|13560.6|13562.1|13560.1|13563.8|13561.8|13561.1|13559.1|111
1715139300000|2024-05-08 03:35:00|13562.2|13560.2|13562.7|13560.7|13563|13561|13561.5|13559.5|105
1715139600000|2024-05-08 03:40:00|13562.6|13560.6|13561.4|13559.4|13563.2|13560.7|13561.4|13559.4|72
1715139900000|2024-05-08 03:45:00|13561.5|13559.5|13564.1|13560.6|13564.1|13561.2|13561.4|13558.8|68
1715140200000|2024-05-08 03:50:00|13564|13560.5|13563.1|13561.1|13564.3|13561.3|13562.7|13560|82
1715140500000|2024-05-08 03:55:00|13563.2|13561.2|13564|13560.5|13564.4|13561.6|13563.1|13560.4|86
1715140800000|2024-05-08 04:00:00|13564.1|13560.6|13564.8|13561.3|13566.4|13563.1|13564|13560.5|84
1715141100000|2024-05-08 04:05:00|13564.1|13562.1|13562.3|13560.3|13564.3|13562.3|13562.3|13560.3|60
1715141400000|2024-05-08 04:10:00|13562.4|13560.4|13562|13560|13562.8|13560.8|13562|13560|38
1715141700000|2024-05-08 04:15:00|13561.9|13559.9|13561.8|13559.8|13562.1|13560.1|13560.9|13558.9|79
1715142000000|2024-05-08 04:20:00|13561.7|13559.7|13562.7|13560.7|13562.7|13560.7|13561.1|13559.1|65
1715142300000|2024-05-08 04:25:00|13562.6|13560.6|13563.4|13559.9|13563.5|13560.8|13562.5|13559.8|58
1715142600000|2024-05-08 04:30:00|13563.3|13559.8|13563.5|13560|13563.9|13561.2|13561.7|13559.7|104
1715142900000|2024-05-08 04:35:00|13562.7|13560.7|13562.1|13560.1|13563.8|13561.3|13561.9|13559.2|61
1715143200000|2024-05-08 04:40:00|13562|13560|13559.9|13557.9|13562|13560|13559.4|13557.3|88
1715143500000|2024-05-08 04:45:00|13559.8|13557.8|13559.7|13557.7|13559.9|13557.9|13559.2|13557.2|87
1715143800000|2024-05-08 04:50:00|13559.8|13557.8|13558.5|13556.5|13560.6|13558.6|13558.4|13556.4|60
1715144100000|2024-05-08 04:55:00|13558.6|13556.6|13561.4|13559.4|13561.4|13559.4|13558.5|13556.5|108
1715144400000|2024-05-08 05:00:00|13562.2|13558.7|13563.4|13561.4|13564.4|13561.6|13562.1|13558.6|92
1715144700000|2024-05-08 05:05:00|13563.3|13561.3|13560.4|13558.4|13563.6|13561.3|13560.2|13557.5|103
1715145000000|2024-05-08 05:10:00|13560.3|13558.3|13561.9|13559.9|13562.5|13559.9|13560.3|13558.1|97
1715145300000|2024-05-08 05:15:00|13561.8|13559.8|13561.7|13559.7|13561.9|13559.9|13561.6|13559.6|24
1715145600000|2024-05-08 05:20:00|13561.8|13559.8|13562.1|13560.1|13562.9|13560.9|13561.5|13558.9|72
1715145900000|2024-05-08 05:25:00|13562|13560|13561.5|13559.5|13562.1|13560.1|13561.3|13559.3|57
1715146200000|2024-05-08 05:30:00|13561.6|13559.6|13561.1|13559.1|13562.7|13560|13560.3|13557.7|102
1715146500000|2024-05-08 05:35:00|13561.2|13559.2|13562.9|13559.4|13563.2|13560.5|13561.1|13558.2|134
1715146800000|2024-05-08 05:40:00|13563|13559.5|13562.1|13560.1|13564.1|13561.2|13560.9|13558.4|132
1715147100000|2024-05-08 05:45:00|13562.2|13560.2|13562.5|13560.5|13563.2|13561.2|13562.1|13560.1|56
1715147400000|2024-05-08 05:50:00|13562.6|13560.6|13561|13559|13563.1|13561.1|13561|13559|82
1715147700000|2024-05-08 05:55:00|13561.1|13559.1|13563.1|13559.6|13563.4|13560.3|13561.1|13559.1|85
1715148000000|2024-05-08 06:00:00|13563.2|13559.7|13560.7|13558.7|13563.2|13560|13560.5|13557.9|147
1715148300000|2024-05-08 06:05:00|13560.6|13558.6|13561.3|13559.3|13561.5|13559.4|13560.2|13557.5|88
1715148600000|2024-05-08 06:10:00|13561.2|13559.2|13558.7|13556.7|13561.3|13559.3|13558.5|13556.5|72
1715148900000|2024-05-08 06:15:00|13558.8|13556.8|13558.4|13556.4|13559.4|13557.4|13558.4|13556.4|131
1715149200000|2024-05-08 06:20:00|13558.5|13556.5|13559.8|13556.3|13560.4|13558|13556.2|13554.2|137
1715149500000|2024-05-08 06:25:00|13559.7|13556.2|13559.3|13557.3|13560|13558|13558.5|13556.2|121
1715149800000|2024-05-08 06:30:00|13559.1|13557.1|13556.6|13554.6|13559.1|13557.1|13556.4|13554.4|105
1715150100000|2024-05-08 06:35:00|13556.4|13554.4|13556.6|13554.6|13557.6|13555.6|13555.5|13553.5|133
1715150400000|2024-05-08 06:40:00|13556.7|13554.7|13557.9|13555.9|13557.9|13555.9|13555.9|13553.9|98
1715150700000|2024-05-08 06:45:00|13558|13556|13558.7|13556.7|13559|13557|13557.6|13555.6|59
1715151000000|2024-05-08 06:50:00|13558.8|13556.8|13560.5|13558.5|13560.6|13558.6|13558.6|13556.6|102
1715151300000|2024-05-08 06:55:00|13560.4|13558.4|13560.7|13558.7|13561.5|13559.5|13560.3|13558.3|151
1715151600000|2024-05-08 07:00:00|13560.9|13558.9|13560.7|13557.2|13562.3|13560.1|13559.5|13556|212
1715151900000|2024-05-08 07:05:00|13560.8|13557.3|13560.7|13558.7|13562.3|13560|13560.5|13557.2|146
1715152200000|2024-05-08 07:10:00|13560.8|13558.8|13560.3|13558.3|13561.2|13559.2|13559.4|13557.4|119
1715152500000|2024-05-08 07:15:00|13560.2|13558.2|13560|13558|13560.7|13558.7|13559.9|13557.9|100
1715152800000|2024-05-08 07:20:00|13560.1|13558.1|13560|13558|13560.1|13558.1|13558.4|13556.4|139
1715153100000|2024-05-08 07:25:00|13560.1|13558.1|13561|13559|13563.1|13560.4|13559.9|13557.9|145
1715153400000|2024-05-08 07:30:00|13561.1|13559.1|13560.5|13558.5|13561.5|13559.5|13559|13557|157
1715153700000|2024-05-08 07:35:00|13560.4|13558.4|13562.4|13560.4|13563.2|13560.5|13560.1|13557.5|122
1715154000000|2024-05-08 07:40:00|13562.5|13560.5|13562.5|13559|13563.3|13560.6|13560.8|13558.8|120
1715154300000|2024-05-08 07:45:00|13562.6|13559.1|13563.5|13561.5|13564.7|13562|13562.1|13559|110
1715154600000|2024-05-08 07:50:00|13563.4|13561.4|13564.6|13562.6|13565.8|13563.4|13563.3|13561.3|122
1715154900000|2024-05-08 07:55:00|13564.5|13562.5|13564.6|13562.6|13564.9|13562.9|13564.3|13562.3|102
1715155200000|2024-05-08 08:00:00|13564.7|13562.7|13564.7|13562.7|13565.7|13563.7|13564.4|13562.4|170
1715155500000|2024-05-08 08:05:00|13564.8|13562.8|13565|13563|13565.5|13563.5|13564.5|13562.5|119
1715155800000|2024-05-08 08:10:00|13564.9|13562.9|13563.6|13561.6|13565|13563|13562.2|13560.2|95
1715156100000|2024-05-08 08:15:00|13563.5|13561.5|13565.3|13561.8|13565.4|13562.5|13562.5|13560.5|161
1715156400000|2024-05-08 08:20:00|13565.5|13562|13563.4|13561.4|13566.4|13563.4|13563.3|13561.3|124
1715156700000|2024-05-08 08:25:00|13563.3|13561.3|13563.5|13561.5|13563.5|13561.5|13562.4|13560.4|76
1715157000000|2024-05-08 08:30:00|13563.6|13561.6|13562.8|13560.8|13563.6|13561.6|13562.7|13560.7|75
1715157300000|2024-05-08 08:35:00|13562.9|13560.9|13562.6|13560.6|13563.2|13561.2|13560.3|13558.3|144
1715157600000|2024-05-08 08:40:00|13562.5|13560.5|13562.6|13560.6|13563|13561|13561.8|13559.8|126
1715157900000|2024-05-08 08:45:00|13562.5|13560.5|13563.6|13561.6|13564.4|13562.4|13562.4|13559.7|147
1715158200000|2024-05-08 08:50:00|13563.7|13561.7|13564|13562|13564.7|13562.7|13563.4|13561.4|101
1715158500000|2024-05-08 08:55:00|13563.9|13561.9|13563.5|13561.5|13564.5|13562.5|13563.2|13561.2|145
1715158800000|2024-05-08 09:00:00|13563.4|13561.4|13562.4|13560.4|13563.6|13561.6|13561|13558.9|132
1715159100000|2024-05-08 09:05:00|13562.5|13560.5|13563.4|13561.4|13563.5|13561.5|13562.2|13560.2|96
1715159400000|2024-05-08 09:10:00|13563.3|13561.3|13563.5|13560|13564.3|13561.5|13562.6|13559.5|107
1715159700000|2024-05-08 09:15:00|13563.6|13560.1|13561.6|13559.6|13564.4|13560.9|13561.5|13558.8|142
1715160000000|2024-05-08 09:20:00|13561.5|13559.5|13562.3|13558.8|13562.8|13559.6|13559.4|13557.1|103
1715160300000|2024-05-08 09:25:00|13562.4|13558.9|13562.9|13559.4|13563.7|13560.4|13561.8|13558.8|110
1715160600000|2024-05-08 09:30:00|13562.8|13559.3|13561.7|13558.2|13562.8|13560|13561.4|13557.9|110
1715160900000|2024-05-08 09:35:00|13561.8|13558.3|13560|13556.5|13561.8|13558.3|13559.4|13555.9|157
1715161200000|2024-05-08 09:40:00|13560.1|13556.6|13557.7|13555.7|13560.8|13557.3|13557.7|13555|121
1715161500000|2024-05-08 09:45:00|13557.5|13555.5|13557.4|13553.9|13557.8|13555.8|13556.6|13553.9|86
1715161800000|2024-05-08 09:50:00|13557.5|13554|13557|13555|13559.6|13556.1|13557|13554|122
1715162100000|2024-05-08 09:55:00|13557.1|13555.1|13558.3|13556.3|13559.6|13556.8|13556.1|13554.1|165
1715162400000|2024-05-08 10:00:00|13558.4|13556.4|13558.8|13556.8|13559|13557|13556.9|13554.6|115
1715162700000|2024-05-08 10:05:00|13558.9|13556.9|13561.3|13557.8|13562|13558.6|13557.8|13555.5|148
1715163000000|2024-05-08 10:10:00|13561.6|13558.1|13560.6|13558.6|13562.8|13560.2|13560.5|13557.8|145
1715163300000|2024-05-08 10:15:00|13560.5|13558.5|13559.1|13557.1|13560.5|13558.5|13558.7|13556.7|90
1715163600000|2024-05-08 10:20:00|13559.2|13557.2|13558|13556|13560.1|13557.2|13557.8|13555.6|90
1715163900000|2024-05-08 10:25:00|13558.1|13556.1|13557.9|13555.9|13558.4|13556.4|13557.7|13555.7|81
1715164200000|2024-05-08 10:30:00|13557.8|13555.8|13559|13557|13559.1|13557.1|13557.8|13555.8|119
1715164500000|2024-05-08 10:35:00|13558.9|13556.9|13558.3|13556.3|13559.2|13557.2|13558|13556|90
1715164800000|2024-05-08 10:40:00|13558.4|13556.4|13557.8|13555.8|13558.4|13556.4|13557.2|13555.2|78
1715165100000|2024-05-08 10:45:00|13557.9|13555.9|13557.4|13555.4|13558|13555.9|13556.9|13554.2|56
1715165400000|2024-05-08 10:50:00|13558.2|13554.7|13558.4|13554.9|13558.6|13555.8|13556.4|13554.3|106
1715165700000|2024-05-08 10:55:00|13558.5|13555|13559.5|13556|13559.5|13556.6|13557.2|13554.8|84
1715166000000|2024-05-08 11:00:00|13559.4|13555.9|13557.5|13555.5|13559.4|13556.8|13557.2|13555.2|116
1715166300000|2024-05-08 11:05:00|13557.6|13555.6|13558.5|13556.5|13558.9|13556.9|13556.9|13554.9|79
1715166600000|2024-05-08 11:10:00|13558.6|13556.6|13559.7|13557.7|13560.2|13558.2|13558.2|13556.2|112
1715166900000|2024-05-08 11:15:00|13559.9|13557.9|13560.2|13558.2|13561.2|13559.2|13559.8|13557.8|93
1715167200000|2024-05-08 11:20:00|13560.3|13558.3|13560.4|13558.4|13561.1|13559.1|13560.1|13558.1|84
1715167500000|2024-05-08 11:25:00|13560.5|13558.5|13562|13560|13562|13560|13560.4|13558.4|85
1715167800000|2024-05-08 11:30:00|13562.1|13560.1|13563.1|13561.1|13564.2|13562.2|13562.1|13560.1|103
1715168100000|2024-05-08 11:35:00|13563|13561|13561.6|13559.6|13563.1|13561.1|13561.1|13559.1|82
1715168400000|2024-05-08 11:40:00|13561.7|13559.7|13561.4|13559.4|13562|13560|13560.7|13558.7|81
1715168700000|2024-05-08 11:45:00|13561.5|13559.5|13561.7|13559.7|13561.8|13559.8|13561|13559|102
1715169000000|2024-05-08 11:50:00|13561.6|13559.6|13562.6|13559.1|13562.6|13560.1|13561.1|13558.5|80
1715169300000|2024-05-08 11:55:00|13562.5|13559|13563.4|13561.4|13564.8|13562|13561.6|13559|102
1715169600000|2024-05-08 12:00:00|13563.5|13561.5|13564.5|13562.5|13564.6|13562.6|13563.3|13561.3|136
1715169900000|2024-05-08 12:05:00|13564.4|13562.4|13565.9|13563.9|13565.9|13563.9|13564.4|13562.4|89
1715170200000|2024-05-08 12:10:00|13566|13564|13566.3|13564.3|13567.1|13565.1|13566|13564|130
1715170500000|2024-05-08 12:15:00|13566.2|13564.2|13565.7|13563.7|13566.8|13564.8|13565.7|13563.7|85
1715170800000|2024-05-08 12:20:00|13565.6|13563.6|13565.5|13563.5|13566.8|13564.1|13564.8|13562.8|135
1715171100000|2024-05-08 12:25:00|13565.4|13563.4|13565.3|13563.3|13566.5|13564.5|13564.8|13562.8|108
1715171400000|2024-05-08 12:30:00|13566.1|13562.6|13564.8|13562.8|13567|13564.2|13564.6|13561.7|127
1715171700000|2024-05-08 12:35:00|13564.9|13562.9|13566.6|13564.6|13567.5|13564.8|13564.8|13562.1|104
1715172000000|2024-05-08 12:40:00|13566.7|13564.7|13565.2|13563.2|13568|13565.1|13565.1|13563.1|142
1715172300000|2024-05-08 12:45:00|13565.3|13563.3|13565.7|13562.2|13565.8|13563.4|13564.5|13561.6|94
1715172600000|2024-05-08 12:50:00|13565.6|13562.1|13564.9|13562.9|13565.9|13563.2|13564.8|13561.9|85
1715172900000|2024-05-08 12:55:00|13565|13563|13564.6|13562.6|13565.3|13563.3|13564.3|13562.3|89
1715173200000|2024-05-08 13:00:00|13564.5|13562.5|13561.9|13559.9|13564.7|13562.7|13561.9|13559.5|150
1715173500000|2024-05-08 13:05:00|13562|13560|13562.1|13560.1|13563.6|13560.4|13561|13558.7|146
1715173800000|2024-05-08 13:10:00|13562|13560|13563.1|13559.6|13563.1|13560.5|13561.7|13559.3|148
1715174100000|2024-05-08 13:15:00|13563|13559.5|13565.6|13562.1|13565.8|13562.9|13561.9|13559.1|171
1715174400000|2024-05-08 13:20:00|13565.5|13562|13565|13561.5|13565.5|13562.3|13563.5|13560.8|181
1715174700000|2024-05-08 13:25:00|13564.9|13561.4|13564.1|13560.6|13565|13561.5|13562.1|13559.7|171
1715175000000|2024-05-08 13:30:00|13563.4|13561.4|13561|13559|13564|13562|13561|13559|157
1715175300000|2024-05-08 13:35:00|13561.1|13559.1|13560.2|13558.2|13561.3|13559.3|13559.4|13557.4|172
1715175600000|2024-05-08 13:40:00|13560.1|13558.1|13560.4|13558.4|13561.3|13559.3|13559.9|13557.9|145
1715175900000|2024-05-08 13:45:00|13560.5|13558.5|13559.7|13557.7|13560.9|13558.9|13558.7|13556.7|135
1715176200000|2024-05-08 13:50:00|13559.8|13557.8|13561.1|13559.1|13561.6|13559.6|13559.8|13557.8|118
1715176500000|2024-05-08 13:55:00|13561|13559|13560.7|13558.7|13562|13560|13560.6|13558.6|129
1715176800000|2024-05-08 14:00:00|13560.6|13558.6|13559.7|13557.7|13560.8|13558.8|13559.5|13557.5|117
1715177100000|2024-05-08 14:05:00|13559.8|13557.8|13560.3|13558.3|13561.9|13559.3|13559.8|13557.8|124
1715177400000|2024-05-08 14:10:00|13560.4|13558.4|13556.8|13554.8|13560.5|13558.5|13556.3|13554.3|136
1715177700000|2024-05-08 14:15:00|13556.7|13554.7|13558|13556|13559.9|13557.9|13556.6|13554.2|159
1715178000000|2024-05-08 14:20:00|13557.9|13555.9|13555|13553|13559.5|13556.8|13553.6|13551.6|191
1715178300000|2024-05-08 14:25:00|13555.1|13553.1|13555.3|13553.3|13555.6|13553.6|13554.6|13552.6|131
1715178600000|2024-05-08 14:30:00|13555.7|13553.7|13556.6|13554.6|13556.9|13554.9|13554.3|13552.3|130
1715178900000|2024-05-08 14:35:00|13556.5|13554.5|13557.1|13555.1|13558.8|13555.8|13556.3|13554.3|158
1715179200000|2024-05-08 14:40:00|13557|13555|13557.7|13555.7|13557.9|13555.9|13556.3|13554.3|99
1715179500000|2024-05-08 14:45:00|13557.8|13555.8|13555.9|13553.9|13558.8|13556.8|13555|13553|129
1715179800000|2024-05-08 14:50:00|13556|13554|13555.3|13553.3|13556.3|13554.3|13555.1|13553.1|115
1715180100000|2024-05-08 14:55:00|13555.2|13553.2|13558|13556|13558.2|13556.2|13555.2|13553.2|148
1715180400000|2024-05-08 15:00:00|13557.9|13555.9|13558.1|13554.6|13558.9|13556.1|13556.3|13552.8|205
1715180700000|2024-05-08 15:05:00|13558.2|13554.7|13559.8|13556.3|13559.9|13557.1|13555.7|13553|164
1715181000000|2024-05-08 15:10:00|13559.9|13556.4|13560|13558|13561.7|13558.4|13559.2|13556.3|114
1715181300000|2024-05-08 15:15:00|13559.9|13557.9|13560.2|13558.2|13561|13559|13559.9|13557.5|111
1715181600000|2024-05-08 15:20:00|13560.1|13558.1|13558.2|13556.2|13560.2|13558.2|13558.1|13556.1|112
1715181900000|2024-05-08 15:25:00|13558.1|13556.1|13557.2|13555.2|13558.2|13556.2|13555.6|13553.6|114
1715182200000|2024-05-08 15:30:00|13557.1|13555.1|13556.3|13554.3|13558.3|13556.3|13555.8|13553.8|161
1715182500000|2024-05-08 15:35:00|13556.4|13554.4|13555.9|13553.9|13556.7|13554.6|13554.7|13551.8|140
1715182800000|2024-05-08 15:40:00|13556|13554|13554.9|13552.9|13556|13554|13554.7|13552.7|107
1715183100000|2024-05-08 15:45:00|13554.8|13552.8|13551.8|13549.8|13554.9|13552.9|13550.8|13548.8|185
1715183400000|2024-05-08 15:50:00|13551.9|13549.9|13553.2|13551.2|13553.5|13551.3|13551.6|13549.4|167
1715183700000|2024-05-08 15:55:00|13553.1|13551.1|13552.2|13550.2|13553.2|13551.2|13550.6|13548|183
1715184000000|2024-05-08 16:00:00|13552.3|13550.3|13554.7|13551.2|13554.9|13551.6|13552.3|13549.3|134
1715184300000|2024-05-08 16:05:00|13554.6|13551.1|13554.7|13551.2|13555.2|13552.6|13553.9|13551|120
1715184600000|2024-05-08 16:10:00|13554.6|13551.1|13554.9|13551.4|13555.2|13552.1|13553.7|13550.9|120
1715184900000|2024-05-08 16:15:00|13555|13551.5|13553.7|13551.7|13555.2|13552.6|13553.7|13551|112
1715185200000|2024-05-08 16:20:00|13553.6|13551.6|13555.2|13553.2|13555.9|13553.3|13553.6|13550.9|131
1715185500000|2024-05-08 16:25:00|13555.1|13553.1|13554.6|13552.6|13555.8|13553.2|13553.5|13550.9|112
1715185800000|2024-05-08 16:30:00|13554.5|13552.5|13554.8|13552.8|13555.4|13553.4|13554.5|13552.5|77
1715186100000|2024-05-08 16:35:00|13554.9|13552.9|13557.2|13555.2|13558.8|13556|13554.8|13552.8|140
1715186400000|2024-05-08 16:40:00|13557.1|13555.1|13556.8|13554.8|13558|13556|13556.5|13554.5|116
1715186700000|2024-05-08 16:45:00|13556.7|13554.7|13555.9|13553.9|13557.2|13554.7|13555.2|13553.2|97
1715187000000|2024-05-08 16:50:00|13555.7|13553.7|13555.8|13553.8|13556.2|13554.2|13555.6|13553.6|88
1715187300000|2024-05-08 16:55:00|13555.9|13553.9|13556.9|13554.9|13557.8|13554.9|13555|13552.8|123
1715187600000|2024-05-08 17:00:00|13557.6|13554.1|13558|13554.5|13559.6|13556.1|13556.4|13553.6|183
1715187900000|2024-05-08 17:05:00|13557.9|13554.4|13557.4|13553.9|13558.1|13554.6|13556.4|13552.9|107
1715188200000|2024-05-08 17:10:00|13557.3|13553.8|13558.2|13554.7|13558.8|13555.3|13557.3|13553.8|134
1715188500000|2024-05-08 17:15:00|13558.3|13554.8|13557.4|13555.4|13558.6|13555.4|13557.2|13554.2|92
1715188800000|2024-05-08 17:20:00|13558.2|13554.7|13558.5|13555|13558.7|13555.6|13557.6|13554.4|91
1715189100000|2024-05-08 17:25:00|13558.6|13555.1|13558.7|13555.2|13559.1|13555.6|13558.5|13555|102
1715189400000|2024-05-08 17:30:00|13558.8|13555.3|13558.2|13556.2|13559.1|13556.4|13557.7|13555|94
1715189700000|2024-05-08 17:35:00|13558.3|13556.3|13558.9|13556.9|13559.3|13557.3|13558.2|13555.5|92
1715190000000|2024-05-08 17:40:00|13559|13557|13557.4|13555.4|13559.1|13557.1|13556.5|13554.5|85
1715190300000|2024-05-08 17:45:00|13557.5|13555.5|13557.8|13555.8|13558.8|13556.1|13557.5|13555.2|90
1715190600000|2024-05-08 17:50:00|13557.7|13555.7|13558|13556|13558.1|13556.1|13557.7|13555.7|64
1715190900000|2024-05-08 17:55:00|13557.9|13555.9|13557.9|13555.9|13558.1|13556.1|13557.7|13555.7|51
1715191200000|2024-05-08 18:00:00|13557.8|13555.8|13558.7|13555.2|13559.2|13556.5|13557.8|13555.1|72
1715191500000|2024-05-08 18:05:00|13558.2|13554.7|13558.6|13555.1|13559.6|13556.3|13558.1|13554.6|114
1715191800000|2024-05-08 18:10:00|13558.7|13555.2|13558.5|13555|13559.1|13555.6|13558.4|13554.9|75
1715192100000|2024-05-08 18:15:00|13558.6|13555.1|13558.5|13555|13558.7|13555.2|13557.6|13554.1|88
1715192400000|2024-05-08 18:20:00|13558.4|13554.9|13558|13554.5|13558.6|13556|13557.2|13554.5|105
1715192700000|2024-05-08 18:25:00|13558.1|13554.6|13557.4|13553.9|13558.2|13555.1|13556.7|13553.8|89
1715193000000|2024-05-08 18:30:00|13557.5|13554|13556|13554|13557.9|13554.4|13555.9|13553.1|104
1715193300000|2024-05-08 18:35:00|13555.9|13553.9|13555.8|13553.8|13557.3|13554.5|13555.7|13553.5|81
1715193600000|2024-05-08 18:40:00|13555.7|13553.7|13557.4|13553.9|13557.4|13554.5|13555.7|13553.5|70
1715193900000|2024-05-08 18:45:00|13557.3|13553.8|13557.3|13553.8|13557.7|13554.8|13556.5|13553.5|107
1715194200000|2024-05-08 18:50:00|13557.4|13553.9|13557|13555|13557.8|13555|13556.5|13553.8|87
1715194500000|2024-05-08 18:55:00|13556.9|13554.9|13558.2|13556.2|13558.8|13556.2|13556.9|13554.3|126
1715194800000|2024-05-08 19:00:00|13559|13555.5|13558|13554.5|13559.6|13556.1|13558|13554.5|91
1715195100000|2024-05-08 19:05:00|13558.1|13554.6|13558.3|13554.8|13558.4|13555.3|13557.1|13554.4|108
1715195400000|2024-05-08 19:10:00|13558.4|13554.9|13558.6|13555.1|13558.8|13555.3|13558|13554.5|84
1715195700000|2024-05-08 19:15:00|13558.7|13555.2|13558.2|13554.7|13558.8|13555.3|13558.2|13554.7|67
1715196000000|2024-05-08 19:20:00|13558.3|13554.8|13558.4|13554.9|13558.6|13555.1|13558.1|13554.6|70
1715196300000|2024-05-08 19:25:00|13558.3|13554.8|13558.8|13555.3|13559.4|13555.9|13558.3|13554.8|70
1715196600000|2024-05-08 19:30:00|13558.9|13555.4|13558.3|13554.8|13558.9|13555.4|13558.2|13554.7|89
1715196900000|2024-05-08 19:35:00|13558.4|13554.9|13559|13555.5|13559|13555.5|13558.2|13554.7|91
1715197200000|2024-05-08 19:40:00|13559.1|13555.6|13558.6|13555.1|13559.1|13555.6|13558.4|13554.9|105
1715197500000|2024-05-08 19:45:00|13558.5|13555|13558.2|13554.7|13558.6|13555.1|13557.8|13554.3|57
1715197800000|2024-05-08 19:50:00|13558.1|13554.6|13558.4|13554.9|13558.4|13554.9|13557.7|13554.2|85
1715198100000|2024-05-08 19:55:00|13558.3|13554.8|13557.4|13553.9|13558.5|13555|13557.1|13553.6|91
1715198400000|2024-05-08 20:00:00|13557.3|13553.8|13557.8|13554.3|13557.9|13554.4|13557.3|13553.8|68
1715198700000|2024-05-08 20:05:00|13557.7|13554.2|13558.5|13555|13558.6|13555.1|13557.7|13554.2|43
1715199000000|2024-05-08 20:10:00|13558.4|13554.9|13558.6|13555.1|13558.7|13555.2|13558.4|13554.9|63
1715199300000|2024-05-08 20:15:00|13558.7|13555.2|13558.5|13555|13558.8|13555.3|13558.4|13554.9|52
1715199600000|2024-05-08 20:20:00|13558.6|13555.1|13558.5|13555|13558.6|13555.1|13558.4|13554.9|44
1715199900000|2024-05-08 20:25:00|13558.4|13554.9|13558.3|13554.8|13558.5|13555|13558.1|13554.6|42
1715200200000|2024-05-08 20:30:00|13558.4|13554.9|13558.2|13554.7|13558.4|13554.9|13558|13554.5|27
1715200500000|2024-05-08 20:35:00|13558.1|13554.6|13556.9|13553.4|13558.2|13554.7|13556.5|13553|51
1715200800000|2024-05-08 20:40:00|13557|13553.5|13556.2|13552.7|13557.1|13553.6|13555.9|13552.4|42
1715201100000|2024-05-08 20:45:00|13556.3|13552.8|13557|13553.5|13557.1|13553.6|13556.2|13552.7|30
1715201400000|2024-05-08 20:50:00|13557.2|13553.7|13557.5|13554|13557.5|13554|13557.1|13553.6|23
1715201700000|2024-05-08 20:55:00|13557.4|13553.9|13557.8|13553.7|13557.9|13554.3|13556.9|13553.4|59
1715202000000|2024-05-08 21:00:00|13557.9|13553.1|13566.3|13552.3|13567.3|13553.1|13557.9|13549.5|44
1715202300000|2024-05-08 21:05:00|13565.4|13553.1|13566|13552.9|13566.4|13553.1|13565.3|13552.7|46
1715202600000|2024-05-08 21:10:00|13566.1|13552.8|13565.8|13552.5|13566.2|13554.5|13565|13552.2|42
1715202900000|2024-05-08 21:15:00|13565.6|13552.3|13565.3|13552.2|13565.9|13553.8|13564.7|13552.2|35
1715203200000|2024-05-08 21:20:00|13565.4|13552.1|13564.5|13553.9|13565.4|13553.9|13564.5|13552.1|22
1715203500000|2024-05-08 21:25:00|13564.6|13553.8|13565.3|13552.6|13565.7|13554.5|13564.2|13552.4|79
1715203800000|2024-05-08 21:30:00|13565.2|13552.5|13564.2|13553.6|13565.8|13553.9|13564.1|13552.4|135
1715204100000|2024-05-08 21:35:00|13564.3|13553.7|13563.5|13553.3|13564.4|13553.9|13563.2|13553|201
1715204400000|2024-05-08 21:40:00|13563.4|13553.2|13562.3|13548.5|13563.9|13553.3|13561.8|13548.1|197
1715204700000|2024-05-08 21:45:00|13562.1|13548.7|13563.3|13548.2|13563.5|13549.6|13562.1|13548.1|88
1715205000000|2024-05-08 21:50:00|13563.2|13548.9|13563.9|13548|13564.5|13549|13563.1|13548|59
1715205300000|2024-05-08 21:55:00|13564|13548.1|13562.9|13550.1|13564.7|13550.4|13562.4|13547.6|62
1715205600000|2024-05-08 22:00:00|13562.7|13550.3|13558.5|13553.9|13564.2|13554.6|13556.7|13549.7|209
1715205900000|2024-05-08 22:05:00|13558.6|13553.7|13557.7|13554.2|13559|13554.9|13557.6|13553.4|127
1715206200000|2024-05-08 22:10:00|13557.8|13554.3|13557.5|13554|13558.3|13554.7|13557.3|13553.5|107
1715206500000|2024-05-08 22:15:00|13557.4|13553.9|13556|13552.5|13557.5|13554|13555.7|13552.2|35
1715206800000|2024-05-08 22:20:00|13556.2|13552.7|13557.1|13553.6|13557.7|13554.2|13556.1|13552.6|43
1715207100000|2024-05-08 22:25:00|13557.2|13553.7|13557.6|13554.1|13557.8|13554.3|13557.1|13553.6|43
1715207400000|2024-05-08 22:30:00|13557.5|13554|13557.4|13553.9|13557.6|13554.1|13557.2|13553.7|41
1715207700000|2024-05-08 22:35:00|13557.3|13553.8|13556.1|13552.6|13557.4|13553.9|13555.9|13552.4|38
1715208000000|2024-05-08 22:40:00|13556.2|13552.7|13556|13552.5|13556.3|13552.8|13556|13552.5|31
1715208300000|2024-05-08 22:45:00|13556.1|13552.6|13556|13552.5|13556.1|13552.6|13555.6|13552.1|30
1715208600000|2024-05-08 22:50:00|13556.1|13552.6|13556.1|13552.6|13556.2|13552.7|13556|13552.5|23
1715208900000|2024-05-08 22:55:00|13556|13552.5|13555.9|13552.4|13556.1|13552.6|13555.9|13552.4|16
1715209200000|2024-05-08 23:00:00|13555.8|13552.3|13555.7|13552.2|13555.9|13552.4|13555.5|13552|41
1715209500000|2024-05-08 23:05:00|13555.6|13552.1|13556.3|13552.8|13556.3|13552.8|13555.6|13552.1|33
1715209800000|2024-05-08 23:10:00|13556.4|13552.9|13557.6|13554.1|13557.8|13554.3|13556.3|13552.8|54
1715210100000|2024-05-08 23:15:00|13557.7|13554.2|13557.1|13553.6|13557.7|13554.4|13556.4|13553.5|48
1715210400000|2024-05-08 23:20:00|13557.2|13553.7|13557.1|13553.6|13557.2|13554.4|13556.1|13553.4|28
1715210700000|2024-05-08 23:25:00|13557.2|13553.7|13557.7|13554.2|13557.7|13554.8|13556.4|13553.6|30
1715211000000|2024-05-08 23:30:00|13557.6|13554.1|13556.2|13554.2|13557.8|13555|13556|13554|31
1715211300000|2024-05-08 23:35:00|13556.1|13554.1|13556.3|13554.3|13556.4|13554.4|13555.8|13553.8|40
1715211600000|2024-05-08 23:40:00|13556.4|13554.4|13556.3|13554.3|13556.5|13554.5|13556.2|13554.2|20
1715211900000|2024-05-08 23:45:00|13556.2|13554.2|13556.2|13554.2|13556.3|13554.3|13556|13554|25
1715212200000|2024-05-08 23:50:00|13556.1|13554.1|13556.6|13553.1|13556.6|13554.2|13554.8|13552.6|77
1715212500000|2024-05-08 23:55:00|13556.7|13553.2|13556.7|13553.2|13556.9|13554.2|13555.9|13553.1|44
1715212800000|2024-05-09 00:00:00|13556.8|13553.3|13558|13556|13561.1|13558.4|13555.8|13553.3|152
1715213100000|2024-05-09 00:05:00|13557.9|13555.9|13557.3|13555.3|13558.8|13556.8|13554.5|13551.8|146
1715213400000|2024-05-09 00:10:00|13557.4|13555.4|13560.1|13558.1|13560.5|13558.5|13557.3|13555.3|131
1715213700000|2024-05-09 00:15:00|13560.2|13558.2|13559.5|13557.5|13560.3|13558.3|13558.2|13556.2|103
1715214000000|2024-05-09 00:20:00|13559.6|13557.6|13561.4|13559.4|13561.5|13559.5|13559.4|13557.4|91
1715214300000|2024-05-09 00:25:00|13561.5|13559.5|13559.6|13557.6|13561.5|13559.5|13559.2|13557.2|78
1715214600000|2024-05-09 00:30:00|13559.5|13557.5|13558.8|13556.8|13559.7|13557.7|13557.8|13555.8|105
1715214900000|2024-05-09 00:35:00|13558.9|13556.9|13559.7|13557.7|13560.5|13558.5|13558.8|13556.8|77
1715215200000|2024-05-09 00:40:00|13559.6|13557.6|13561.1|13559.1|13561.7|13559.7|13558.7|13556.7|89
1715215500000|2024-05-09 00:45:00|13561.2|13559.2|13559.9|13557.9|13561.2|13559.2|13559.6|13557.6|87
1715215800000|2024-05-09 00:50:00|13559.8|13557.8|13559.4|13557.4|13561.2|13559.2|13559.4|13557.4|115
1715216100000|2024-05-09 00:55:00|13559.3|13557.3|13562.5|13560.5|13564.7|13562.7|13559.3|13557.3|171
1715216400000|2024-05-09 01:00:00|13562.6|13560.6|13562.5|13560.5|13565.4|13563.4|13562.2|13560.2|216
1715216700000|2024-05-09 01:05:00|13562.4|13560.4|13562.7|13560.7|13563.4|13561.4|13561.2|13559.2|143
1715217000000|2024-05-09 01:10:00|13562.6|13560.6|13560|13558|13563.7|13561|13559.7|13556.8|145
1715217300000|2024-05-09 01:15:00|13560.1|13558.1|13559.9|13557.9|13562.4|13559.6|13559.8|13557.2|148
1715217600000|2024-05-09 01:20:00|13559.8|13557.8|13559.9|13557.9|13560.2|13558.2|13559.2|13557.2|68
1715217900000|2024-05-09 01:25:00|13559.8|13557.8|13559.4|13557.4|13559.9|13557.9|13557.9|13555.9|98
1715218200000|2024-05-09 01:30:00|13559.5|13557.5|13555.7|13553.7|13560.1|13558.1|13555.7|13553.7|171
1715218500000|2024-05-09 01:35:00|13555.6|13553.6|13557.5|13555.5|13558|13556|13555.4|13552.7|153
1715218800000|2024-05-09 01:40:00|13557.4|13555.4|13554.4|13552.4|13557.4|13555.4|13552.9|13550.9|148
1715219100000|2024-05-09 01:45:00|13554.5|13552.5|13557.1|13555.1|13558.4|13555.7|13554.1|13551.5|152
1715219400000|2024-05-09 01:50:00|13557.2|13555.2|13555.7|13553.7|13557.4|13555.4|13555.5|13553.5|147
1715219700000|2024-05-09 01:55:00|13555.6|13553.6|13556.4|13554.4|13556.5|13554.5|13555.4|13553.4|85
1715220000000|2024-05-09 02:00:00|13556.3|13554.3|13555.8|13553.8|13557.2|13555.2|13555.7|13553.7|95
1715220300000|2024-05-09 02:05:00|13555.7|13553.7|13558.3|13556.3|13559|13557|13555.6|13553.6|105
1715220600000|2024-05-09 02:10:00|13558.2|13556.2|13557|13555|13558.3|13556.3|13556.7|13554.7|85
1715220900000|2024-05-09 02:15:00|13556.9|13554.9|13557|13555|13557.4|13555.4|13556.8|13554.8|64
1715221200000|2024-05-09 02:20:00|13557.1|13555.1|13556.4|13554.4|13557.1|13555.1|13555.8|13553.8|92
1715221500000|2024-05-09 02:25:00|13556.5|13554.5|13557.3|13555.3|13557.4|13555.4|13556|13554|78
1715221800000|2024-05-09 02:30:00|13557.4|13555.4|13557.4|13555.4|13558.6|13556.6|13557.3|13555.3|81
1715222100000|2024-05-09 02:35:00|13557.5|13555.5|13556.8|13554.8|13557.7|13555.7|13556.6|13554.6|75
1715222400000|2024-05-09 02:40:00|13556.7|13554.7|13558.3|13556.3|13558.6|13556.6|13556.7|13554.7|65
1715222700000|2024-05-09 02:45:00|13558.2|13556.2|13558.5|13556.5|13559.8|13557.8|13557.1|13555.1|81
1715223000000|2024-05-09 02:50:00|13558.4|13556.4|13556.8|13554.8|13558.5|13556.5|13556.5|13553.7|122
1715223300000|2024-05-09 02:55:00|13556.7|13554.7|13557.8|13555.8|13558.7|13556.7|13556.7|13554.7|101
1715223600000|2024-05-09 03:00:00|13557.9|13555.9|13556.9|13554.9|13557.9|13555.9|13556|13554|86
1715223900000|2024-05-09 03:05:00|13557|13555|13553.7|13551.7|13557|13555|13553.7|13551.7|96
1715224200000|2024-05-09 03:10:00|13553.6|13551.6|13553.9|13551.9|13554.1|13552.1|13552.5|13550.5|134
1715224500000|2024-05-09 03:15:00|13554|13552|13551.9|13549.9|13554.1|13552.1|13551.8|13549.8|78
1715224800000|2024-05-09 03:20:00|13551.8|13549.8|13551.8|13549.8|13552.6|13550.6|13549.4|13547.4|152
1715225100000|2024-05-09 03:25:00|13551.9|13549.9|13553.3|13551.3|13554.7|13552.7|13551.9|13549.9|102
1715225400000|2024-05-09 03:30:00|13553.4|13551.4|13554|13552|13554.1|13552.1|13553|13551|102
1715225700000|2024-05-09 03:35:00|13554.1|13552.1|13552.1|13550.1|13554.7|13552.7|13552.1|13550.1|90
1715226000000|2024-05-09 03:40:00|13552|13550|13551.3|13549.3|13552.5|13550.5|13550.6|13548.6|75
1715226300000|2024-05-09 03:45:00|13551.4|13549.4|13552.4|13550.4|13553.2|13551.2|13551.4|13549.4|104
1715226600000|2024-05-09 03:50:00|13552.5|13550.5|13551.5|13549.5|13552.9|13550.9|13551.5|13549.5|88
1715226900000|2024-05-09 03:55:00|13551.7|13549.7|13550.4|13548.4|13551.9|13549.9|13549.6|13547.6|61
1715227200000|2024-05-09 04:00:00|13550.5|13548.5|13550.3|13548.3|13551.5|13549.5|13549.8|13547.8|116
1715227500000|2024-05-09 04:05:00|13550.4|13548.4|13549.7|13547.7|13550.5|13548.5|13549.4|13547.4|57
1715227800000|2024-05-09 04:10:00|13549.8|13547.8|13551.2|13549.2|13551.4|13549.4|13549.8|13547.8|55
1715228100000|2024-05-09 04:15:00|13551.3|13549.3|13550.1|13548.1|13551.9|13549.9|13549.8|13547.8|82
1715228400000|2024-05-09 04:20:00|13550|13548|13549.3|13547.3|13550.3|13548.3|13549.3|13546.6|81
1715228700000|2024-05-09 04:25:00|13549.4|13547.4|13550.2|13548.2|13550.5|13548.5|13549.2|13547.2|84
1715229000000|2024-05-09 04:30:00|13550.1|13548.1|13551.7|13549.7|13552.5|13550.5|13550.1|13548.1|88
1715229300000|2024-05-09 04:35:00|13551.8|13549.8|13552.5|13550.5|13552.5|13550.5|13551.4|13549.4|55
1715229600000|2024-05-09 04:40:00|13552.7|13550.7|13552.1|13550.1|13552.9|13550.9|13552|13550|83
1715229900000|2024-05-09 04:45:00|13552|13550|13554.5|13552.5|13554.8|13552.8|13552|13550|87
1715230200000|2024-05-09 04:50:00|13554.4|13552.4|13555.1|13553.1|13555.3|13553.3|13554|13552|65
1715230500000|2024-05-09 04:55:00|13555.2|13553.2|13556.3|13554.3|13556.3|13554.3|13554.7|13552.7|54
1715230800000|2024-05-09 05:00:00|13556.2|13554.2|13556.2|13554.2|13557|13555|13554.5|13552.5|83
1715231100000|2024-05-09 05:05:00|13556.1|13554.1|13554.5|13552.5|13556.3|13554.3|13554.4|13552.4|80
1715231400000|2024-05-09 05:10:00|13554.6|13552.6|13555.6|13553.6|13555.6|13553.6|13554.2|13552.2|91
1715231700000|2024-05-09 05:15:00|13555.7|13553.7|13554.8|13552.8|13556.2|13554.2|13554.5|13552.5|83
1715232000000|2024-05-09 05:20:00|13554.9|13552.9|13555.3|13553.3|13556.6|13554.6|13554.9|13552.9|56
1715232300000|2024-05-09 05:25:00|13555.4|13553.4|13555.3|13553.3|13556.4|13554.4|13555.1|13553.1|65
1715232600000|2024-05-09 05:30:00|13555.4|13553.4|13554.7|13552.7|13556.5|13554.5|13554.5|13552.5|72
1715232900000|2024-05-09 05:35:00|13554.8|13552.8|13556.5|13554.5|13556.7|13554.7|13554.7|13552.7|60
1715233200000|2024-05-09 05:40:00|13556.6|13554.6|13557.4|13555.4|13557.5|13555.5|13556.1|13554.1|60
1715233500000|2024-05-09 05:45:00|13557.3|13555.3|13558|13556|13558.9|13556.9|13556.8|13554.8|78
1715233800000|2024-05-09 05:50:00|13558.1|13556.1|13556.9|13554.9|13558.1|13556.1|13556.4|13554.4|100
1715234100000|2024-05-09 05:55:00|13557|13555|13557.8|13555.8|13558|13556|13556.5|13554.5|105
1715234400000|2024-05-09 06:00:00|13557.7|13555.7|13557.4|13555.4|13559|13557|13557.2|13555.2|150
1715234700000|2024-05-09 06:05:00|13557.5|13555.5|13558.4|13556.4|13558.5|13556.5|13557.4|13555.4|95
1715235000000|2024-05-09 06:10:00|13558.3|13556.3|13558.4|13556.4|13558.8|13556.8|13557.7|13555.1|120
1715235300000|2024-05-09 06:15:00|13558.5|13556.5|13559.6|13557.6|13559.8|13557.8|13558|13556|106
1715235600000|2024-05-09 06:20:00|13559.5|13557.5|13558.5|13556.5|13559.5|13557.5|13558.4|13556.4|73
1715235900000|2024-05-09 06:25:00|13558.4|13556.4|13557.7|13555.7|13558.9|13556.9|13557.6|13555.6|95
1715236200000|2024-05-09 06:30:00|13557.6|13555.6|13559.1|13557.1|13559.2|13557.2|13557.4|13555.4|92
1715236500000|2024-05-09 06:35:00|13559|13557|13560.1|13558.1|13560.5|13558.5|13558.8|13556.8|92
1715236800000|2024-05-09 06:40:00|13560.2|13558.2|13560.8|13558.8|13561.2|13559.2|13559.3|13557.3|119
1715237100000|2024-05-09 06:45:00|13560.7|13558.7|13561.2|13559.2|13561.8|13559.4|13560.5|13557.6|81
1715237400000|2024-05-09 06:50:00|13561.3|13559.3|13562.4|13560.4|13562.5|13560.5|13560.9|13558.5|69
1715237700000|2024-05-09 06:55:00|13562.5|13560.5|13563.8|13561.8|13566|13564|13562.3|13560.3|193
1715238000000|2024-05-09 07:00:00|13563.9|13561.9|13564.9|13562.9|13565.6|13563.5|13562.8|13560.8|237
1715238300000|2024-05-09 07:05:00|13564.8|13562.8|13561.7|13559.7|13564.9|13562.9|13560.6|13558.6|167
1715238600000|2024-05-09 07:10:00|13561.8|13559.8|13562.1|13560.1|13563.9|13560.6|13560.7|13558.1|161
1715238900000|2024-05-09 07:15:00|13562|13560|13563.2|13561.2|13564|13561.9|13562|13560|120
1715239200000|2024-05-09 07:20:00|13563.3|13561.3|13565.2|13563.2|13565.3|13563.3|13563.2|13561.2|174
1715239500000|2024-05-09 07:25:00|13565.1|13563.1|13566.9|13564.9|13568.8|13565.3|13564.1|13562.1|159
1715239800000|2024-05-09 07:30:00|13567|13565|13566.4|13564.4|13568.3|13565.5|13566.1|13564.1|152
1715240100000|2024-05-09 07:35:00|13566.7|13564.7|13567.1|13565.1|13567.1|13565.1|13565.9|13563.9|118
1715240400000|2024-05-09 07:40:00|13567.2|13565.2|13568.8|13566.8|13568.8|13566.8|13566.8|13564.8|109
1715240700000|2024-05-09 07:45:00|13568.9|13566.9|13569.5|13567.5|13569.6|13567.6|13568.5|13566.5|119
1715241000000|2024-05-09 07:50:00|13569.4|13567.4|13567.9|13565.9|13569.5|13567.5|13567.5|13565.5|87
1715241300000|2024-05-09 07:55:00|13568|13566|13566.8|13564.8|13568.3|13566.3|13565.4|13563.4|93
1715241600000|2024-05-09 08:00:00|13566.9|13564.9|13568.1|13566.1|13569.2|13567.2|13566.5|13564.5|117
1715241900000|2024-05-09 08:05:00|13568|13566|13567.7|13565.7|13568|13566|13566.6|13564.6|108
1715242200000|2024-05-09 08:10:00|13567.6|13565.6|13567.8|13565.8|13569.1|13566.3|13566.3|13563.2|119
1715242500000|2024-05-09 08:15:00|13567.9|13565.9|13567.6|13565.6|13568.5|13566.3|13566.6|13564.6|96
1715242800000|2024-05-09 08:20:00|13567.7|13565.7|13568|13566|13569.7|13567.7|13567.1|13565.1|122
1715243100000|2024-05-09 08:25:00|13568.1|13566.1|13569.5|13567.5|13569.7|13567.7|13568.1|13566.1|118
1715243400000|2024-05-09 08:30:00|13569.6|13567.6|13570.7|13568.7|13573.5|13571.1|13569.6|13567.6|161
1715243700000|2024-05-09 08:35:00|13570.8|13568.8|13570.7|13568.7|13571.7|13569.7|13570.2|13568.2|100
1715244000000|2024-05-09 08:40:00|13570.8|13568.8|13568.9|13566.9|13570.9|13568.9|13568.6|13566.6|88
1715244300000|2024-05-09 08:45:00|13568.8|13566.8|13568.3|13566.3|13569.5|13567.5|13567|13565|104
1715244600000|2024-05-09 08:50:00|13568.4|13566.4|13568.6|13566.6|13568.9|13566.9|13566.5|13564.5|97
1715244900000|2024-05-09 08:55:00|13568.7|13566.7|13569.3|13567.3|13569.8|13567.8|13568.1|13566.1|129
1715245200000|2024-05-09 09:00:00|13569.2|13567.2|13568.5|13566.5|13569.7|13567.7|13568|13566|119
1715245500000|2024-05-09 09:05:00|13568.6|13566.6|13567.3|13565.3|13568.7|13566.7|13567|13565|109
1715245800000|2024-05-09 09:10:00|13567.2|13565.2|13567.7|13565.7|13568.1|13566.1|13566.6|13564.6|113
1715246100000|2024-05-09 09:15:00|13567.8|13565.8|13569.3|13567.3|13569.9|13567.9|13566.9|13564.9|113
1715246400000|2024-05-09 09:20:00|13569.2|13567.2|13568.7|13566.7|13569.4|13567.4|13568.2|13566.2|90
1715246700000|2024-05-09 09:25:00|13568.8|13566.8|13569.1|13567.1|13570.1|13567.7|13567.8|13565.6|138
1715247000000|2024-05-09 09:30:00|13569.2|13567.2|13568|13566|13569.6|13567.6|13567.6|13565.6|71
1715247300000|2024-05-09 09:35:00|13568.1|13566.1|13568.2|13566.2|13568.9|13566.9|13568|13566|88
1715247600000|2024-05-09 09:40:00|13568.3|13566.3|13566|13564|13568.6|13566.6|13566|13564|96
1715247900000|2024-05-09 09:45:00|13566.1|13564.1|13569.4|13565.9|13569.4|13565.9|13566.1|13564.1|90
1715248200000|2024-05-09 09:50:00|13568.6|13566.6|13567.6|13565.6|13568.8|13566.8|13567.3|13564.9|104
1715248500000|2024-05-09 09:55:00|13567.5|13565.5|13565.8|13563.8|13569.5|13566.7|13565.6|13562.9|157
1715248800000|2024-05-09 10:00:00|13565.9|13563.9|13564.4|13562.4|13566.5|13564.5|13564|13562|128
1715249100000|2024-05-09 10:05:00|13564.5|13562.5|13564.8|13562.8|13566.4|13564.4|13564.4|13562.4|135
1715249400000|2024-05-09 10:10:00|13564.7|13562.7|13563.8|13561.8|13564.9|13562.9|13563.7|13561.7|96
1715249700000|2024-05-09 10:15:00|13563.9|13561.9|13565.4|13563.4|13566.1|13564.1|13563.7|13561.7|120
1715250000000|2024-05-09 10:20:00|13565.5|13563.5|13565.7|13563.7|13565.9|13563.9|13565.1|13563.1|93
1715250300000|2024-05-09 10:25:00|13565.8|13563.8|13564.5|13562.5|13566|13564|13564.5|13562.5|73
1715250600000|2024-05-09 10:30:00|13564.4|13562.4|13563.8|13561.8|13564.9|13562.9|13563.4|13561.4|87
1715250900000|2024-05-09 10:35:00|13563.9|13561.9|13562.2|13560.2|13564.7|13562.7|13562.2|13560.2|84
1715251200000|2024-05-09 10:40:00|13562.3|13560.3|13563.8|13561.8|13565|13563|13562.2|13560.2|110
1715251500000|2024-05-09 10:45:00|13563.9|13561.9|13564.3|13562.3|13564.9|13562.9|13563.9|13561.9|88
1715251800000|2024-05-09 10:50:00|13564.4|13562.4|13566.2|13562.7|13566.7|13563.7|13564.4|13562|122
1715252100000|2024-05-09 10:55:00|13566.3|13562.8|13566.2|13562.7|13567.4|13563.9|13565.5|13562|119
1715252400000|2024-05-09 11:00:00|13566.3|13562.8|13568.8|13565.3|13569.1|13566.3|13565.3|13562.4|255
1715252700000|2024-05-09 11:05:00|13568.9|13565.4|13569.6|13567.6|13571.6|13569.6|13567.6|13565.1|220
1715253000000|2024-05-09 11:10:00|13569.5|13567.5|13567.5|13565.5|13570.2|13568.2|13567.4|13565.4|175
1715253300000|2024-05-09 11:15:00|13567.6|13565.6|13567.7|13565.7|13568.9|13566.9|13567|13565|131
1715253600000|2024-05-09 11:20:00|13567.6|13565.6|13568.1|13566.1|13569|13567|13567.1|13565.1|123
1715253900000|2024-05-09 11:25:00|13568.2|13566.2|13568.5|13566.5|13568.7|13566.7|13567.8|13565.8|72
1715254200000|2024-05-09 11:30:00|13568.6|13566.6|13570.4|13568.4|13570.6|13568.6|13568.6|13565.9|93
1715254500000|2024-05-09 11:35:00|13570.3|13568.3|13570.4|13568.4|13570.7|13568.7|13568.2|13566.2|201
1715254800000|2024-05-09 11:40:00|13570.3|13568.3|13570.6|13568.6|13571.4|13569.4|13570|13568|170
1715255100000|2024-05-09 11:45:00|13570.5|13568.5|13568.9|13566.9|13571.5|13569.5|13568.2|13566.2|164
1715255400000|2024-05-09 11:50:00|13568.7|13566.7|13565.4|13563.4|13568.7|13566.7|13565.3|13563|175
1715255700000|2024-05-09 11:55:00|13565.6|13563.6|13568.2|13566.2|13568.4|13566.4|13565.5|13563.5|142
1715256000000|2024-05-09 12:00:00|13568.1|13566.1|13567.1|13565.1|13568.5|13566.5|13565.3|13563.3|164
1715256300000|2024-05-09 12:05:00|13567|13565|13566.6|13564.6|13567|13565|13565.1|13563.1|150
1715256600000|2024-05-09 12:10:00|13566.5|13564.5|13565.5|13563.5|13566.7|13564.7|13565.1|13563.1|141
1715256900000|2024-05-09 12:15:00|13565.4|13563.4|13565.4|13563.4|13566.9|13564.9|13565.2|13563.2|111
1715257200000|2024-05-09 12:20:00|13565.5|13563.5|13565.1|13563.1|13566.6|13564.6|13564.2|13562.2|130
1715257500000|2024-05-09 12:25:00|13565|13563|13564.6|13560.4|13566.5|13563.4|13564.3|13560.4|139
1715257800000|2024-05-09 12:30:00|13564.3|13558.8|13551.4|13547.9|13564.3|13558.8|13549.6|13546.1|428
1715258100000|2024-05-09 12:35:00|13551.5|13548|13547.8|13544.3|13553.4|13549.9|13546.4|13542.9|382
1715258400000|2024-05-09 12:40:00|13547.9|13544.4|13543|13539.5|13549.5|13546|13541.4|13537.9|344
1715258700000|2024-05-09 12:45:00|13542.9|13539.4|13547.1|13543.6|13549.3|13545.8|13542.9|13539.4|286
1715259000000|2024-05-09 12:50:00|13547|13543.5|13545.7|13543.7|13547.7|13544.2|13544.4|13541.5|245
1715259300000|2024-05-09 12:55:00|13545.9|13543.9|13546.9|13544.9|13549.1|13547|13545.8|13543.5|274
1715259600000|2024-05-09 13:00:00|13547|13545|13551.1|13549.1|13552.1|13549.6|13547|13545|285
1715259900000|2024-05-09 13:05:00|13551|13549|13551.3|13549.3|13552.9|13550.9|13549.6|13547.6|232
1715260200000|2024-05-09 13:10:00|13551.2|13549.2|13553.4|13551.4|13554.4|13552.4|13551.2|13549.2|285
1715260500000|2024-05-09 13:15:00|13553.5|13551.5|13553.7|13551.7|13556.1|13554.1|13552.2|13550.2|292
1715260800000|2024-05-09 13:20:00|13553.6|13551.6|13552|13550|13554|13552|13551.5|13548.4|216
1715261100000|2024-05-09 13:25:00|13552.1|13550.1|13550.3|13546.8|13553.1|13550.2|13547.9|13545.4|269
1715261400000|2024-05-09 13:30:00|13550.2|13546.7|13548.1|13544.6|13550.6|13547.2|13547.3|13543.8|294
1715261700000|2024-05-09 13:35:00|13548.4|13544.9|13546.4|13542.9|13548.9|13545.4|13544.1|13541.1|241
1715262000000|2024-05-09 13:40:00|13546.5|13543|13544.2|13542.2|13548.5|13545|13544.2|13541.5|228
1715262300000|2024-05-09 13:45:00|13544.3|13542.3|13544.4|13540.9|13545.9|13543.5|13543.3|13540.3|203
1715262600000|2024-05-09 13:50:00|13544.5|13541|13543.4|13539.9|13544.5|13541.7|13541.3|13538.5|215
1715262900000|2024-05-09 13:55:00|13543.3|13539.8|13544.6|13541.1|13544.6|13541.6|13542.7|13539.2|201
1715263200000|2024-05-09 14:00:00|13544.5|13541|13542.1|13538.6|13544.5|13541.9|13540|13537.3|194
1715263500000|2024-05-09 14:05:00|13542.2|13538.7|13542.2|13538.7|13543.8|13540.7|13540.4|13537.5|179
1715263800000|2024-05-09 14:10:00|13542.3|13538.8|13542|13540|13543.7|13540.2|13540.5|13538.5|185
1715264100000|2024-05-09 14:15:00|13542.1|13540.1|13540|13538|13542.9|13540.9|13537.7|13535|168
1715264400000|2024-05-09 14:20:00|13539.9|13537.9|13533.1|13531.1|13539.9|13537.9|13533.1|13530.7|227
1715264700000|2024-05-09 14:25:00|13533|13531|13533.7|13531.7|13534.6|13532.6|13532.4|13530.4|217
1715265000000|2024-05-09 14:30:00|13533.8|13531.8|13534|13532|13535|13533|13531.8|13529.8|195
1715265300000|2024-05-09 14:35:00|13534.1|13532.1|13530|13528|13534.3|13532.3|13529.4|13526.7|236
1715265600000|2024-05-09 14:40:00|13530.4|13528.4|13533.9|13531.9|13533.9|13531.9|13530.3|13527.6|176
1715265900000|2024-05-09 14:45:00|13533.8|13531.8|13535.4|13533.4|13535.5|13533.5|13533.6|13531.6|161
1715266200000|2024-05-09 14:50:00|13535.3|13533.3|13534.7|13532.7|13535.6|13533.6|13534.4|13532.4|133
1715266500000|2024-05-09 14:55:00|13534.8|13532.8|13533.4|13531.4|13535.2|13533.2|13533.3|13531.3|152
1715266800000|2024-05-09 15:00:00|13533.3|13531.3|13533.3|13531.3|13533.9|13531.7|13531.7|13529.7|152
1715267100000|2024-05-09 15:05:00|13533.2|13531.2|13530.7|13528.7|13533.7|13531.7|13530.5|13528.5|126
1715267400000|2024-05-09 15:10:00|13530.6|13528.6|13530.5|13528.5|13532.2|13529.2|13528.8|13526.3|146
1715267700000|2024-05-09 15:15:00|13530.6|13528.6|13535.1|13531.6|13535.2|13531.7|13529.2|13527.2|201
1715268000000|2024-05-09 15:20:00|13535.2|13531.7|13536.7|13533.2|13536.9|13533.4|13534.8|13531.3|184
1715268300000|2024-05-09 15:25:00|13536.8|13533.3|13535.8|13533.8|13537.1|13534|13535.6|13533.1|95
1715268600000|2024-05-09 15:30:00|13535.9|13533.9|13534.6|13532.6|13536.1|13534.1|13534.2|13532.2|118
1715268900000|2024-05-09 15:35:00|13534.5|13532.5|13536.7|13534.7|13536.7|13534.7|13534.2|13532.2|127
1715269200000|2024-05-09 15:40:00|13536.8|13534.8|13536.3|13534.3|13536.8|13534.8|13535.7|13533.7|93
1715269500000|2024-05-09 15:45:00|13536.2|13534.2|13536|13534|13536.3|13534.3|13535.6|13533.6|106
1715269800000|2024-05-09 15:50:00|13536.1|13534.1|13540|13538|13540.5|13538.5|13536|13534|150
1715270100000|2024-05-09 15:55:00|13540.1|13538.1|13538|13536|13540.3|13538.3|13537.9|13535.9|145
1715270400000|2024-05-09 16:00:00|13538.1|13536.1|13537|13535|13538.9|13536.2|13536.9|13534.2|113
1715270700000|2024-05-09 16:05:00|13537.1|13535.1|13536.2|13534.2|13538.1|13535.3|13536.2|13533.8|114
1715271000000|2024-05-09 16:10:00|13536.3|13534.3|13535.3|13533.3|13536.4|13534.3|13535|13532.2|108
1715271300000|2024-05-09 16:15:00|13535.2|13533.2|13535|13533|13535.7|13533.7|13534.5|13532.5|66
1715271600000|2024-05-09 16:20:00|13535.1|13533.1|13535.2|13533.2|13536.2|13533.5|13534.2|13532.2|89
1715271900000|2024-05-09 16:25:00|13535.3|13533.3|13535.3|13533.3|13535.6|13533.6|13535|13533|71
1715272200000|2024-05-09 16:30:00|13535.2|13533.2|13537.7|13534.2|13539.3|13535.8|13535.2|13532.6|108
1715272500000|2024-05-09 16:35:00|13537.8|13534.3|13536.9|13534.9|13538|13535.2|13536.8|13534.1|91
1715272800000|2024-05-09 16:40:00|13536.8|13534.8|13537.5|13534|13537.9|13535.1|13536.2|13533.5|71
1715273100000|2024-05-09 16:45:00|13537.4|13533.9|13536.9|13533.4|13537.6|13534.9|13535.7|13533|93
1715273400000|2024-05-09 16:50:00|13536.8|13533.3|13535.6|13532.1|13536.8|13533.3|13534.5|13531.9|97
1715273700000|2024-05-09 16:55:00|13535.7|13532.2|13536.1|13534.1|13537.2|13534.5|13535.2|13532.1|114
1715274000000|2024-05-09 17:00:00|13536.2|13534.2|13532.7|13529.2|13537.9|13535.9|13532.1|13529.1|217
1715274300000|2024-05-09 17:05:00|13532.8|13529.3|13531.4|13529.4|13533.3|13531.2|13530.7|13527.9|163
1715274600000|2024-05-09 17:10:00|13531.5|13529.5|13529.8|13526.3|13532.3|13529.7|13529.4|13526|151
1715274900000|2024-05-09 17:15:00|13529.7|13526.2|13529.7|13526.2|13530.3|13526.8|13529.3|13525.8|145
1715275200000|2024-05-09 17:20:00|13529.8|13526.3|13529|13525.5|13530.9|13527.4|13528.3|13524.8|135
1715275500000|2024-05-09 17:25:00|13528.9|13525.4|13526.7|13523.2|13529|13525.5|13526.4|13522.9|123
1715275800000|2024-05-09 17:30:00|13526.8|13523.3|13529.1|13525.6|13529.3|13525.8|13526.6|13523.1|158
1715276100000|2024-05-09 17:35:00|13529.2|13525.7|13529.8|13526.3|13530|13526.5|13528.9|13525.4|117
1715276400000|2024-05-09 17:40:00|13529.9|13526.4|13530|13526.5|13530.8|13527.3|13529.7|13526.2|120
1715276700000|2024-05-09 17:45:00|13529.9|13526.4|13530.6|13527.1|13531.4|13527.9|13529.4|13525.9|107
1715277000000|2024-05-09 17:50:00|13530.5|13527|13530.8|13528.8|13532.2|13528.8|13530.3|13526.8|136
1715277300000|2024-05-09 17:55:00|13531.6|13528.1|13531.9|13528.4|13532|13529|13530.9|13527.5|102
1715277600000|2024-05-09 18:00:00|13532|13528.5|13531.1|13529.1|13533.5|13530|13531.1|13528.5|122
1715277900000|2024-05-09 18:05:00|13531|13529|13531.6|13528.1|13531.9|13529.1|13531|13527.8|158
1715278200000|2024-05-09 18:10:00|13531.5|13528|13531|13529|13532.1|13529.2|13530.9|13527.8|113
1715278500000|2024-05-09 18:15:00|13531.1|13529.1|13530.6|13528.6|13532.2|13529.3|13530.6|13527.9|115
1715278800000|2024-05-09 18:20:00|13530.5|13528.5|13530.7|13527.2|13531.4|13528.6|13529.6|13527|93
1715279100000|2024-05-09 18:25:00|13530.8|13527.3|13529|13527|13530.9|13528|13528.9|13526.8|84
1715279400000|2024-05-09 18:30:00|13529.1|13527.1|13529.4|13527.4|13530.3|13527.6|13529|13526|72
1715279700000|2024-05-09 18:35:00|13529.3|13527.3|13528.7|13526.7|13529.7|13527.7|13528.5|13526.5|64
1715280000000|2024-05-09 18:40:00|13528.8|13526.8|13528.1|13524.6|13529.4|13526.8|13528.1|13524.6|107
1715280300000|2024-05-09 18:45:00|13528.2|13524.7|13526.6|13523.1|13528.4|13524.9|13526.3|13522.8|107
1715280600000|2024-05-09 18:50:00|13525.9|13523.9|13526.7|13523.2|13527|13524|13525.9|13522.7|81
1715280900000|2024-05-09 18:55:00|13526.8|13523.3|13523.8|13520.3|13526.8|13523.3|13523.7|13520.2|101
1715281200000|2024-05-09 19:00:00|13523.9|13520.4|13525.8|13522.3|13525.9|13522.4|13523.9|13520.4|97
1715281500000|2024-05-09 19:05:00|13525.7|13522.2|13525.9|13522.4|13526|13522.5|13524.8|13521.3|69
1715281800000|2024-05-09 19:10:00|13526|13522.5|13526|13522.5|13526.3|13522.8|13525.8|13522.3|61
1715282100000|2024-05-09 19:15:00|13526.1|13522.6|13526|13522.5|13526.3|13522.8|13525.3|13521.8|69
1715282400000|2024-05-09 19:20:00|13525.9|13522.4|13526.6|13523.1|13526.8|13523.3|13525.5|13522|70
1715282700000|2024-05-09 19:25:00|13526.7|13523.2|13526.7|13523.2|13527.5|13524|13526.4|13522.9|76
1715283000000|2024-05-09 19:30:00|13526.6|13523.1|13526.4|13522.9|13526.8|13524|13525.3|13522.6|68
1715283300000|2024-05-09 19:35:00|13526.5|13523|13524.5|13521|13526.5|13523|13523.8|13520.9|66
1715283600000|2024-05-09 19:40:00|13524.6|13521.1|13524.5|13521|13524.7|13521.8|13523.4|13520.8|51
1715283900000|2024-05-09 19:45:00|13524.4|13520.9|13525.7|13522.2|13525.9|13522.7|13524.4|13520.9|98
1715284200000|2024-05-09 19:50:00|13525.8|13522.3|13523.6|13521.6|13525.8|13522.3|13523.4|13520.7|101
1715284500000|2024-05-09 19:55:00|13523.5|13521.5|13524.2|13520.7|13524.3|13521.5|13523|13520.2|66
1715284800000|2024-05-09 20:00:00|13524.1|13520.6|13524.3|13520.8|13524.4|13520.9|13524.1|13520.6|69
1715285100000|2024-05-09 20:05:00|13524.2|13520.7|13524.2|13520.7|13524.6|13521.1|13524.2|13520.7|41
1715285400000|2024-05-09 20:10:00|13524.3|13520.8|13525|13521.5|13525.3|13521.8|13524.3|13520.8|56
1715285700000|2024-05-09 20:15:00|13525.1|13521.6|13524.4|13522.4|13525.2|13522.4|13524.4|13521.5|62
1715286000000|2024-05-09 20:20:00|13525.2|13521.7|13525.3|13521.8|13525.4|13522.4|13524.4|13521.6|55
1715286300000|2024-05-09 20:25:00|13525.4|13521.9|13525.3|13521.8|13525.4|13521.9|13525.2|13521.7|32
1715286600000|2024-05-09 20:30:00|13525.4|13521.9|13525.4|13521.9|13525.5|13522|13525.3|13521.8|9
1715286900000|2024-05-09 20:35:00|13525.5|13522|13525.2|13521.7|13525.5|13522|13525|13521.5|49
1715287200000|2024-05-09 20:40:00|13525.1|13521.6|13525.1|13521.6|13525.3|13522.4|13524.4|13521.6|24
1715287500000|2024-05-09 20:45:00|13525.2|13521.7|13525.2|13521.7|13525.2|13521.7|13525|13521.5|25
1715287800000|2024-05-09 20:50:00|13525.3|13521.8|13525|13521.5|13525.3|13521.8|13525|13521.5|17
1715288100000|2024-05-09 20:55:00|13525.2|13521.7|13527.6|13521.8|13527.7|13522.5|13525.2|13521.5|120
1715288400000|2024-05-09 21:00:00|13531.7|13520.2|13536.7|13520.7|13537.9|13521.9|13531.7|13518.7|47
1715288700000|2024-05-09 21:05:00|13536.9|13520.9|13536.6|13520.6|13537.8|13521.8|13536.2|13520.2|71
1715289000000|2024-05-09 21:10:00|13536.7|13520.7|13536.8|13520.8|13536.8|13521.7|13533.9|13518.4|59
1715289300000|2024-05-09 21:15:00|13536.6|13520.6|13537.4|13521.4|13537.4|13522|13535.3|13519.3|128
1715289600000|2024-05-09 21:20:00|13537.1|13521.1|13536.1|13520.3|13537.3|13521.3|13535.6|13519.6|29
1715289900000|2024-05-09 21:25:00|13535.7|13520.1|13535.9|13520.1|13536.5|13520.5|13535.4|13519.4|19
1715290200000|2024-05-09 21:30:00|13536|13520.2|13535.6|13519.8|13536.5|13520.8|13535.1|13519.3|142
1715290500000|2024-05-09 21:35:00|13536.5|13520.3|13535.4|13520.1|13536.9|13521.5|13535.1|13519.7|90
1715290800000|2024-05-09 21:40:00|13535.5|13520.6|13535.5|13520.2|13536.6|13521.4|13535.1|13519.2|132
1715291100000|2024-05-09 21:45:00|13535.8|13519.8|13535.5|13519.5|13535.8|13519.8|13535.1|13519.3|80
1715291400000|2024-05-09 21:50:00|13535.4|13519.4|13534.8|13519.7|13535.8|13520.7|13533.7|13519.1|173
1715291700000|2024-05-09 21:55:00|13534.6|13520.2|13535.2|13520.5|13536.2|13521|13534.2|13519.5|202
1715292000000|2024-05-09 22:00:00|13535.1|13520.3|13523.9|13520.3|13535.1|13522.5|13523.7|13518|193
1715292300000|2024-05-09 22:05:00|13523.8|13520.2|13523.6|13520.1|13524.3|13520.4|13523.5|13519.2|68
1715292600000|2024-05-09 22:10:00|13523.8|13520.3|13523.4|13519.9|13523.9|13520.4|13523|13519.5|50
1715292900000|2024-05-09 22:15:00|13523.5|13520|13523.3|13519.8|13523.5|13520|13523.1|13519.6|49
1715293200000|2024-05-09 22:20:00|13523.2|13519.6|13523.4|13519.9|13523.6|13520.1|13523.1|13519.6|57
1715293500000|2024-05-09 22:25:00|13523.5|13520|13524|13520.5|13524.5|13521|13523.5|13520|59
1715293800000|2024-05-09 22:30:00|13524.2|13520.7|13525.1|13521.6|13525.3|13521.8|13524|13520.5|48
1715294100000|2024-05-09 22:35:00|13525|13521.5|13525.3|13521.8|13525.4|13521.9|13524.7|13521.2|55
1715294400000|2024-05-09 22:40:00|13525.2|13521.7|13525|13521.5|13525.2|13521.7|13524.8|13521.3|45
1715294700000|2024-05-09 22:45:00|13524.9|13521.4|13524.8|13521.3|13525.3|13521.8|13524.7|13521.2|40
1715295000000|2024-05-09 22:50:00|13524.9|13521.4|13524.6|13521.1|13524.9|13521.4|13524.5|13521|48
1715295300000|2024-05-09 22:55:00|13524.7|13521.2|13524.7|13521.2|13524.7|13521.2|13524.4|13520.9|60
1715295600000|2024-05-09 23:00:00|13524.6|13521.1|13523.8|13520.3|13524.7|13521.2|13523.8|13520.3|73
1715295900000|2024-05-09 23:05:00|13523.7|13520.2|13521.9|13518.4|13523.7|13520.2|13521.7|13518.2|44
1715296200000|2024-05-09 23:10:00|13521.8|13518.3|13521.7|13518.2|13522.3|13518.8|13521.5|13518|74
1715296500000|2024-05-09 23:15:00|13521.8|13518.3|13521.9|13518.4|13522.1|13518.6|13521.6|13518.1|41
1715296800000|2024-05-09 23:20:00|13522|13518.5|13522.8|13519.3|13522.9|13519.4|13521.6|13518.1|62
1715297100000|2024-05-09 23:25:00|13522.9|13519.4|13523.2|13519.7|13524.1|13520.6|13522.9|13519.4|47
1715297400000|2024-05-09 23:30:00|13523.1|13519.6|13523.6|13520.1|13523.7|13521|13522.8|13519.6|30
1715297700000|2024-05-09 23:35:00|13523.7|13520.2|13524.1|13520.6|13524.1|13520.6|13523.6|13520.1|35
1715298000000|2024-05-09 23:40:00|13524|13520.5|13524.1|13520.6|13524.3|13520.8|13524|13520.5|24
1715298300000|2024-05-09 23:45:00|13524.2|13520.7|13524.2|13522.2|13525.1|13522.3|13524.1|13520.6|30
1715298600000|2024-05-09 23:50:00|13524.3|13522.3|13525.1|13521.6|13525.3|13522.4|13524.3|13521.5|40
1715298900000|2024-05-09 23:55:00|13525|13521.5|13524.5|13522.5|13525.1|13522.7|13524.3|13521.5|35
1715299200000|2024-05-10 00:00:00|13525.3|13521.8|13526.1|13522.6|13526.2|13523.4|13523.9|13520.8|82
1715299500000|2024-05-10 00:05:00|13526.2|13522.7|13527.1|13525.1|13530.2|13527.4|13526.1|13522.6|77
1715299800000|2024-05-10 00:10:00|13527|13525|13529|13527|13530|13527.2|13526|13523.3|138
1715300100000|2024-05-10 00:15:00|13529.1|13527.1|13529.5|13527.5|13532.3|13529.4|13529|13526.4|95
1715300400000|2024-05-10 00:20:00|13529.4|13527.4|13531|13529|13531|13529|13529.4|13527.4|61
1715300700000|2024-05-10 00:25:00|13530.9|13528.9|13530.4|13528.4|13531.6|13529.6|13530.3|13528.3|79
1715301000000|2024-05-10 00:30:00|13529.9|13527.9|13529.7|13527.7|13530.6|13528.6|13529.5|13527.5|127
1715301300000|2024-05-10 00:35:00|13529.6|13527.6|13528.5|13526.5|13529.9|13527.9|13528.4|13526.4|100
1715301600000|2024-05-10 00:40:00|13528.4|13526.4|13528.7|13526.7|13529.4|13527.4|13527|13525|79
1715301900000|2024-05-10 00:45:00|13528.6|13526.6|13533.9|13531.9|13534.8|13532.8|13528.6|13526.6|185
1715302200000|2024-05-10 00:50:00|13534|13532|13532.8|13530.8|13535.2|13533.2|13531.7|13529.7|139
1715302500000|2024-05-10 00:55:00|13532.7|13530.7|13532.7|13530.7|13534.6|13532|13531|13529|157
1715302800000|2024-05-10 01:00:00|13532.6|13530.6|13530.5|13528.5|13532.6|13530.6|13528.6|13526.6|206
1715303100000|2024-05-10 01:05:00|13530.4|13528.4|13528.7|13526.7|13530.5|13528.5|13528.4|13526.4|144
1715303400000|2024-05-10 01:10:00|13528.6|13526.6|13530.2|13526.7|13530.4|13528.4|13528.5|13526.3|118
1715303700000|2024-05-10 01:15:00|13530.3|13526.8|13527.9|13525.9|13530.8|13528.8|13527.6|13525.6|117
1715304000000|2024-05-10 01:20:00|13527.8|13525.8|13527|13525|13527.8|13525.8|13525.8|13523.8|142
1715304300000|2024-05-10 01:25:00|13527.1|13525.1|13529|13527|13529.2|13527.2|13526.5|13524.1|151
1715304600000|2024-05-10 01:30:00|13528.9|13526.9|13527.2|13525.2|13529|13527|13525.7|13523.7|210
1715304900000|2024-05-10 01:35:00|13527.1|13525.1|13529.9|13527.9|13531.3|13529.3|13527.1|13525.1|154
1715305200000|2024-05-10 01:40:00|13529.8|13527.8|13532.7|13530.7|13533|13531|13529.8|13527.8|140
1715305500000|2024-05-10 01:45:00|13532.8|13530.8|13533.8|13531.8|13534.3|13532.3|13532.7|13530.7|133
1715305800000|2024-05-10 01:50:00|13533.7|13531.7|13533.2|13531.2|13534.7|13532.7|13532|13530|158
1715306100000|2024-05-10 01:55:00|13533.3|13531.3|13537.4|13535.4|13537.4|13535.4|13532.8|13530.8|129
1715306400000|2024-05-10 02:00:00|13537.7|13535.7|13536.7|13534.7|13538.5|13536.5|13536.5|13534.5|109
1715306700000|2024-05-10 02:05:00|13536.8|13534.8|13536.4|13534.4|13537.3|13535.3|13535.8|13533.8|154
1715307000000|2024-05-10 02:10:00|13536.3|13534.3|13538.1|13536.1|13539.5|13537.5|13536|13534|158
1715307300000|2024-05-10 02:15:00|13538|13536|13540.2|13538.2|13540.7|13538.7|13538|13536|93
1715307600000|2024-05-10 02:20:00|13540.3|13538.3|13539.8|13537.8|13541.8|13539.8|13538.5|13536.5|152
1715307900000|2024-05-10 02:25:00|13539.7|13537.7|13539.6|13537.6|13541.5|13539.5|13538.5|13536.5|151
1715308200000|2024-05-10 02:30:00|13539.5|13537.5|13538.5|13536.5|13539.7|13537.7|13538.5|13536.5|73
1715308500000|2024-05-10 02:35:00|13538.6|13536.6|13541|13539|13541.4|13539.4|13538.6|13536.6|123
1715308800000|2024-05-10 02:40:00|13540.9|13538.9|13536.4|13534.4|13540.9|13538.9|13536.4|13534.4|143
1715309100000|2024-05-10 02:45:00|13536.3|13534.3|13535.7|13533.7|13536.4|13534.4|13535.3|13533.3|111
1715309400000|2024-05-10 02:50:00|13535.6|13533.6|13536.3|13534.3|13536.9|13534.9|13535.3|13533.3|102
1715309700000|2024-05-10 02:55:00|13536.4|13534.4|13536.7|13534.7|13536.7|13534.7|13535.2|13533.2|96
1715310000000|2024-05-10 03:00:00|13536.6|13534.6|13535.6|13533.6|13536.6|13534.6|13535.4|13533.4|78
1715310300000|2024-05-10 03:05:00|13535.5|13533.5|13536.5|13534.5|13536.8|13534.8|13534.4|13532.4|127
1715310600000|2024-05-10 03:10:00|13535.9|13533.9|13536.6|13534.6|13537.3|13535.3|13535.6|13533.6|66
1715310900000|2024-05-10 03:15:00|13536.5|13534.5|13535.6|13533.6|13536.9|13534.9|13535.4|13533.4|80
1715311200000|2024-05-10 03:20:00|13535.7|13533.7|13534.7|13532.7|13535.7|13533.7|13534|13532|53
1715311500000|2024-05-10 03:25:00|13534.6|13532.6|13534.8|13532.8|13535.4|13533.4|13534.6|13532.6|68
1715311800000|2024-05-10 03:30:00|13534.7|13532.7|13534.5|13532.5|13536.3|13534.2|13533.7|13531.7|81
1715312100000|2024-05-10 03:35:00|13534.7|13532.7|13535|13533|13535.4|13533.4|13534.6|13532.6|82
1715312400000|2024-05-10 03:40:00|13534.9|13532.9|13537.2|13535.2|13538|13535.2|13534.9|13532.9|69
1715312700000|2024-05-10 03:45:00|13537.1|13535.1|13537.1|13535.1|13538.2|13535.4|13536.8|13534.4|61
1715313000000|2024-05-10 03:50:00|13537|13535|13537|13535|13537.1|13535.1|13536.9|13534.9|41
1715313300000|2024-05-10 03:55:00|13537.1|13535.1|13537.1|13535.1|13537.2|13535.2|13537|13535|33
1715313600000|2024-05-10 04:00:00|13537|13535|13536.9|13534.9|13537.1|13535.1|13536.5|13534.5|68
1715313900000|2024-05-10 04:05:00|13536.8|13534.8|13536.9|13534.9|13537.2|13535.2|13536.8|13534.8|61
1715314200000|2024-05-10 04:10:00|13537|13535|13536.8|13534.8|13537|13535|13536.3|13534.3|43
1715314500000|2024-05-10 04:15:00|13536.9|13534.9|13536.7|13534.7|13536.9|13534.9|13536.5|13534.5|47
1715314800000|2024-05-10 04:20:00|13536.8|13534.8|13536.8|13534.8|13537|13535|13536.6|13534.6|73
1715315100000|2024-05-10 04:25:00|13536.9|13534.9|13537.1|13535.1|13537.3|13535.3|13536.9|13534.9|37
1715315400000|2024-05-10 04:30:00|13537|13535|13536.7|13534.7|13537.8|13535.1|13536.4|13534.2|67
1715315700000|2024-05-10 04:35:00|13536.6|13534.6|13537|13535|13537|13535|13536.4|13534.4|58
1715316000000|2024-05-10 04:40:00|13536.9|13534.9|13536.9|13534.9|13537.1|13535.1|13536.7|13534.7|48
1715316300000|2024-05-10 04:45:00|13537|13535|13536.7|13534.7|13537|13535|13536.5|13534.5|63
1715316600000|2024-05-10 04:50:00|13536.6|13534.6|13536.9|13534.9|13536.9|13534.9|13536.4|13534.4|42
1715316900000|2024-05-10 04:55:00|13536.8|13534.8|13537.9|13535.9|13538.5|13536.5|13536.8|13534.8|94
1715317200000|2024-05-10 05:00:00|13538|13536|13534.6|13532.6|13538|13536|13534.5|13532.5|93
1715317500000|2024-05-10 05:05:00|13534.5|13532.5|13533.8|13531.8|13535.5|13533.5|13533.6|13531.6|93
1715317800000|2024-05-10 05:10:00|13533.7|13531.7|13533.5|13531.5|13534|13532|13531.9|13529.9|128
1715318100000|2024-05-10 05:15:00|13533.6|13531.6|13532.8|13530.8|13533.8|13531.8|13531.2|13529.2|98
1715318400000|2024-05-10 05:20:00|13532.7|13530.7|13532.1|13530.1|13533|13531|13531.4|13529.4|53
1715318700000|2024-05-10 05:25:00|13532.2|13530.2|13532.7|13530.7|13533|13531|13532.1|13530.1|53
1715319000000|2024-05-10 05:30:00|13532.6|13530.6|13534.6|13532.6|13535.8|13533.8|13532.3|13530.3|116
1715319300000|2024-05-10 05:35:00|13534.5|13532.5|13534.9|13532.9|13534.9|13532.9|13534|13532|82
1715319600000|2024-05-10 05:40:00|13534.8|13532.8|13534.1|13532.1|13535.2|13533.2|13533.9|13531.9|82
1715319900000|2024-05-10 05:45:00|13534.2|13532.2|13534|13532|13534.7|13532.7|13533.6|13531.6|113
1715320200000|2024-05-10 05:50:00|13533.9|13531.9|13533.6|13531.6|13534.3|13532.3|13533.4|13531.4|74
1715320500000|2024-05-10 05:55:00|13533.5|13531.5|13532.7|13530.7|13534|13532|13532.7|13530.7|62
1715320800000|2024-05-10 06:00:00|13533.4|13529.9|13530.1|13528.1|13533.6|13530.8|13528.4|13526.1|221
1715321100000|2024-05-10 06:05:00|13530.2|13528.2|13529.5|13527.5|13530.6|13528.6|13528.8|13526.7|157
1715321400000|2024-05-10 06:10:00|13529.4|13527.4|13529.6|13527.6|13530.3|13528|13526.5|13524.5|230
1715321700000|2024-05-10 06:15:00|13529.7|13527.7|13530.5|13528.5|13530.5|13528.5|13528|13526|165
1715322000000|2024-05-10 06:20:00|13530.4|13528.4|13527.9|13525.9|13530.5|13528.5|13527.9|13525.9|120
1715322300000|2024-05-10 06:25:00|13528|13526|13529.4|13527.4|13530.8|13528.8|13528|13526|161
1715322600000|2024-05-10 06:30:00|13529.5|13527.5|13532|13530|13532.9|13530.9|13529.5|13527.5|125
1715322900000|2024-05-10 06:35:00|13531.9|13529.9|13533.2|13531.2|13533.5|13531.5|13530.6|13528.6|137
1715323200000|2024-05-10 06:40:00|13533.1|13531.1|13532.3|13530.3|13533.4|13531.4|13531.4|13529.4|153
1715323500000|2024-05-10 06:45:00|13532.2|13530.2|13533.4|13531.4|13534.6|13532.6|13532.2|13530.2|125
1715323800000|2024-05-10 06:50:00|13533.3|13531.3|13531.2|13529.2|13533.3|13531.3|13530.6|13528.6|131
1715324100000|2024-05-10 06:55:00|13531.3|13529.3|13530.6|13528.6|13531.7|13529.7|13530.4|13528.4|133
1715324400000|2024-05-10 07:00:00|13530.5|13528.5|13527.8|13525.8|13530.5|13528.5|13527.2|13525.2|207
1715324700000|2024-05-10 07:05:00|13527.9|13525.9|13528.3|13526.3|13529.2|13526.9|13527.3|13524.6|171
1715325000000|2024-05-10 07:10:00|13528.2|13526.2|13524.7|13522.7|13528.2|13526.2|13524.5|13522.2|186
1715325300000|2024-05-10 07:15:00|13524.8|13522.8|13530.5|13527|13530.5|13527.8|13524.8|13522.3|171
1715325600000|2024-05-10 07:20:00|13529.7|13527.7|13529.9|13527.9|13530.2|13528.2|13528.2|13526.2|189
1715325900000|2024-05-10 07:25:00|13530|13528|13529.1|13527.1|13530.5|13528.5|13528.4|13526.4|157
1715326200000|2024-05-10 07:30:00|13529|13527|13528.8|13526.8|13529.7|13527.4|13527.3|13525.3|183
1715326500000|2024-05-10 07:35:00|13528.7|13526.7|13530.4|13528.4|13530.6|13528.6|13528.2|13526.2|129
1715326800000|2024-05-10 07:40:00|13530.5|13528.5|13532.2|13530.2|13534.6|13532|13529.8|13527.8|262
1715327100000|2024-05-10 07:45:00|13532.1|13530.1|13536|13532.5|13536|13533.3|13531.4|13529.4|235
1715327400000|2024-05-10 07:50:00|13536.1|13532.6|13536|13532.5|13538.4|13534.9|13534.5|13531.6|278
1715327700000|2024-05-10 07:55:00|13536.1|13532.6|13535.9|13533.9|13537|13534.3|13535.1|13531.8|133
1715328000000|2024-05-10 08:00:00|13536|13534|13538.7|13536.7|13539.7|13537.7|13535.5|13533.5|210
1715328300000|2024-05-10 08:05:00|13538.8|13536.8|13533.8|13531.8|13538.8|13536.8|13532.9|13530.5|231
1715328600000|2024-05-10 08:10:00|13534|13532|13531.6|13529.6|13535.3|13533.3|13531.1|13528.6|215
1715328900000|2024-05-10 08:15:00|13531.5|13529.5|13530.2|13526.7|13531.9|13529.9|13529.5|13526.7|155
1715329200000|2024-05-10 08:20:00|13530.1|13526.6|13530.6|13528.6|13531.9|13529.9|13529.1|13526.6|135
1715329500000|2024-05-10 08:25:00|13530.5|13528.5|13531.7|13529.7|13533|13530.4|13530.3|13527.2|204
1715329800000|2024-05-10 08:30:00|13531.6|13529.6|13531.5|13529.5|13531.8|13529.8|13529.4|13527.4|162
1715330100000|2024-05-10 08:35:00|13531.4|13529.4|13532.7|13530.7|13532.7|13530.7|13530.1|13528.1|130
1715330400000|2024-05-10 08:40:00|13532.8|13530.8|13532.9|13529.4|13533.5|13531.5|13531.8|13529|136
1715330700000|2024-05-10 08:45:00|13532.2|13530.2|13532.1|13528.6|13533|13530.3|13531.4|13528.5|107
1715331000000|2024-05-10 08:50:00|13532.2|13528.7|13533|13531|13533|13531|13530.5|13527.6|111
1715331300000|2024-05-10 08:55:00|13532.9|13530.9|13533.2|13529.7|13533.4|13531.4|13531.8|13529.6|136
1715331600000|2024-05-10 09:00:00|13533.1|13529.6|13532.7|13529.2|13533.7|13530.7|13532.3|13528.9|150
1715331900000|2024-05-10 09:05:00|13532.6|13529.1|13530.7|13527.2|13532.6|13529.5|13529.8|13526.8|98
1715332200000|2024-05-10 09:10:00|13530.6|13527.1|13528.9|13526.9|13531.2|13529.2|13528.8|13526.1|109
1715332500000|2024-05-10 09:15:00|13529|13527|13529.7|13527.7|13531|13528.7|13529|13526.1|85
1715332800000|2024-05-10 09:20:00|13529.6|13527.6|13530.5|13528.5|13531.4|13529.4|13529.5|13526.7|96
1715333100000|2024-05-10 09:25:00|13530.6|13528.6|13529.3|13527.3|13531.4|13528.7|13529.1|13525.9|127
1715333400000|2024-05-10 09:30:00|13529.4|13527.4|13529.8|13527.8|13529.8|13527.8|13528.8|13526.8|94
1715333700000|2024-05-10 09:35:00|13530.5|13528.5|13530.1|13528.1|13531.5|13529.5|13529.7|13527.7|116
1715334000000|2024-05-10 09:40:00|13530.2|13528.2|13530.5|13528.5|13531.2|13528.7|13529.4|13527.4|114
1715334300000|2024-05-10 09:45:00|13530.6|13528.6|13531|13529|13531.7|13529.7|13529.9|13527.9|147
1715334600000|2024-05-10 09:50:00|13531.1|13529.1|13530.4|13528.4|13531.3|13529.3|13530|13528|114
1715334900000|2024-05-10 09:55:00|13530.3|13528.3|13531.8|13529.8|13532.5|13530.5|13530.3|13528.3|100
1715335200000|2024-05-10 10:00:00|13531.9|13529.9|13534.7|13532.7|13535.6|13533.6|13531.9|13529.3|141
1715335500000|2024-05-10 10:05:00|13534.6|13532.6|13535.9|13533.9|13536.5|13534.5|13534.4|13532.4|129
1715335800000|2024-05-10 10:10:00|13535.7|13533.7|13534.8|13532.8|13536|13534|13534.1|13532.1|133
1715336100000|2024-05-10 10:15:00|13534.9|13532.9|13535.1|13533.1|13535.6|13533.6|13533.7|13531.7|78
1715336400000|2024-05-10 10:20:00|13535.2|13533.2|13533.6|13531.6|13535.2|13533.2|13533.5|13531.5|94
1715336700000|2024-05-10 10:25:00|13533.5|13531.5|13533.7|13531.7|13534.8|13532.8|13533.3|13531.3|127
1715337000000|2024-05-10 10:30:00|13533.8|13531.8|13533.5|13531.5|13534.1|13532.1|13533.3|13531.3|121
1715337300000|2024-05-10 10:35:00|13533.6|13531.6|13534.1|13532.1|13534.1|13532.1|13533.5|13531.5|103
1715337600000|2024-05-10 10:40:00|13534|13532|13535.8|13533.8|13535.8|13533.8|13533.9|13531.9|84
1715337900000|2024-05-10 10:45:00|13535.7|13533.7|13536.2|13534.2|13536.4|13534.4|13535.5|13533.5|90
1715338200000|2024-05-10 10:50:00|13536.1|13534.1|13536.5|13534.5|13536.5|13534.5|13535.8|13533.8|91
1715338500000|2024-05-10 10:55:00|13536.4|13534.4|13535.7|13533.7|13536.9|13534.9|13535.4|13533.4|94
1715338800000|2024-05-10 11:00:00|13535.8|13533.8|13536.2|13534.2|13536.7|13534.7|13535.4|13533.4|93
1715339100000|2024-05-10 11:05:00|13536.1|13534.1|13534.6|13532.6|13536.7|13534.7|13534.1|13532.1|114
1715339400000|2024-05-10 11:10:00|13534.7|13532.7|13534.7|13532.7|13534.7|13532.7|13534.6|13532.6|3
1715339700000|2024-05-10 11:15:00|13535.3|13533.3|13536.4|13534.4|13536.4|13534.4|13535.3|13533.3|42
1715340000000|2024-05-10 11:20:00|13536.4|13534.4|13536.4|13534.4|13536.7|13534.7|13535.5|13533.5|93
1715340300000|2024-05-10 11:25:00|13536.5|13534.5|13537.7|13535.7|13538.2|13536.2|13536.4|13534.4|95
1715340600000|2024-05-10 11:30:00|13537.8|13535.8|13534.5|13532.5|13537.8|13535.8|13534.4|13532.4|96
1715340900000|2024-05-10 11:35:00|13534.4|13532.4|13533.9|13531.9|13535.6|13533.6|13533.3|13531.3|91
1715341200000|2024-05-10 11:40:00|13534|13532|13536.4|13534.4|13536.8|13534.8|13534|13532|108
1715341500000|2024-05-10 11:45:00|13536.3|13534.3|13535.9|13533.9|13536.4|13534.4|13535.6|13533.6|62
1715341800000|2024-05-10 11:50:00|13535.8|13533.8|13536.5|13534.5|13537.1|13535.1|13535.8|13533.8|78
1715342100000|2024-05-10 11:55:00|13536.4|13534.4|13536.5|13534.5|13537.5|13535.5|13536.2|13534.2|75
1715342400000|2024-05-10 12:00:00|13536.6|13534.6|13537.3|13535.3|13537.9|13535.9|13536.2|13534.2|110
1715342700000|2024-05-10 12:05:00|13537.1|13535.1|13538|13536|13538.3|13536.3|13536.6|13534.6|103
1715343000000|2024-05-10 12:10:00|13537.9|13535.9|13537.3|13535.3|13538.1|13536.1|13536.4|13534.4|126
1715343300000|2024-05-10 12:15:00|13537.4|13535.4|13536.6|13534.6|13537.7|13535.7|13536.4|13534.4|97
1715343600000|2024-05-10 12:20:00|13536.5|13534.5|13536|13534|13536.9|13534.9|13535.5|13533.5|104
1715343900000|2024-05-10 12:25:00|13535.9|13533.9|13536.2|13534.2|13536.2|13534.2|13535.5|13533.5|50
1715344200000|2024-05-10 12:30:00|13536.3|13534.3|13537.2|13535.2|13537.4|13535.4|13535.5|13533.5|154
1715344500000|2024-05-10 12:35:00|13537.3|13535.3|13543.1|13541.1|13543.3|13541.3|13537.2|13535.2|203
1715344800000|2024-05-10 12:40:00|13543.2|13541.2|13543.3|13541.3|13544.6|13542.6|13542.4|13540.4|157
1715345100000|2024-05-10 12:45:00|13543.2|13541.2|13544|13542|13545.1|13543.1|13543|13541|125
1715345400000|2024-05-10 12:50:00|13543.9|13541.9|13541.4|13539.4|13544.6|13542.6|13541.4|13539.4|153
1715345700000|2024-05-10 12:55:00|13541.3|13539.3|13542.2|13540.2|13542.6|13540.6|13541.2|13539.2|145
1715346000000|2024-05-10 13:00:00|13542|13540|13542.2|13540.2|13542.7|13540.7|13541.8|13539.8|134
1715346300000|2024-05-10 13:05:00|13542.3|13540.3|13541.9|13539.9|13542.7|13540.7|13541.4|13539.4|108
1715346600000|2024-05-10 13:10:00|13541.8|13539.8|13537.9|13535.9|13542.1|13540.1|13537.1|13534.4|155
1715346900000|2024-05-10 13:15:00|13537.8|13535.8|13537.2|13533.7|13538.6|13536.2|13535.6|13532.5|219
1715347200000|2024-05-10 13:20:00|13537.3|13533.8|13535.6|13533.6|13537.7|13534.9|13535.5|13532.6|160
1715347500000|2024-05-10 13:25:00|13535.7|13533.7|13535.2|13533.2|13535.7|13533.7|13534.6|13532.6|131
1715347800000|2024-05-10 13:30:00|13535.1|13533.1|13535.5|13533.5|13537.4|13535.4|13534.7|13532.7|204
1715348100000|2024-05-10 13:35:00|13535.4|13533.4|13536.3|13534.3|13536.9|13534.9|13534.7|13532.7|167
1715348400000|2024-05-10 13:40:00|13536.2|13534.2|13534.8|13532.8|13536.8|13534.8|13534.6|13531.6|189
1715348700000|2024-05-10 13:45:00|13534.6|13532.6|13531.7|13529.7|13534.7|13532.7|13531.5|13529.5|136
1715349000000|2024-05-10 13:50:00|13531.6|13529.6|13531.7|13529.7|13533.4|13530.5|13531.5|13528.6|159
1715349300000|2024-05-10 13:55:00|13531.8|13529.8|13534|13528.9|13534.2|13530.7|13531.5|13528.7|127
1715349600000|2024-05-10 14:00:00|13542.2|13530|13534.4|13532.4|13543.6|13535|13534.4|13527.6|281
1715349900000|2024-05-10 14:05:00|13534.3|13532.3|13537|13533.5|13537|13534.3|13532.7|13530.7|227
1715350200000|2024-05-10 14:10:00|13537.1|13533.6|13541.8|13539.8|13542.8|13539.9|13536.6|13533.6|287
1715350500000|2024-05-10 14:15:00|13541.7|13539.7|13545.8|13542.3|13545.9|13542.9|13541.7|13539.5|247
1715350800000|2024-05-10 14:20:00|13545.9|13542.4|13547.2|13545.2|13547.5|13545.2|13544.6|13542.3|210
1715351100000|2024-05-10 14:25:00|13547.3|13545.3|13550.1|13548.1|13551.4|13548.4|13546.8|13544.2|263
1715351400000|2024-05-10 14:30:00|13550|13548|13547.2|13545.2|13550.1|13548|13546.7|13544.7|279
1715351700000|2024-05-10 14:35:00|13547.1|13545.1|13546|13544|13547.6|13545.6|13545.7|13543.7|169
1715352000000|2024-05-10 14:40:00|13546.1|13544.1|13546.1|13544.1|13546.2|13544.2|13543.5|13541.5|180
1715352300000|2024-05-10 14:45:00|13546.2|13544.2|13545.8|13543.8|13548.9|13546.3|13544.8|13542.8|180
1715352600000|2024-05-10 14:50:00|13545.7|13543.7|13546.9|13544.9|13549.3|13546|13545.1|13543.1|171
1715352900000|2024-05-10 14:55:00|13547|13545|13547|13545|13549|13546.7|13546.9|13544.7|199
1715353200000|2024-05-10 15:00:00|13547.1|13545.1|13548.1|13546.1|13548.6|13546.6|13545.1|13543.1|166
1715353500000|2024-05-10 15:05:00|13547.9|13545.9|13548.1|13544.6|13549.3|13546.3|13546.9|13544.3|164
1715353800000|2024-05-10 15:10:00|13548.2|13544.7|13545.3|13543.3|13548.4|13544.9|13545.2|13543.2|149
1715354100000|2024-05-10 15:15:00|13545.2|13543.2|13545|13543|13545.4|13543.4|13543.8|13541.8|139
1715354400000|2024-05-10 15:20:00|13545.1|13543.1|13544.6|13542.6|13545.7|13543.7|13543.8|13541.8|122
1715354700000|2024-05-10 15:25:00|13544.5|13542.5|13545|13543|13546.5|13544.5|13544.4|13542.3|139
1715355000000|2024-05-10 15:30:00|13545.1|13543.1|13545.8|13543.8|13546.2|13544.2|13544.9|13542.9|150
1715355300000|2024-05-10 15:35:00|13545.9|13543.9|13546.6|13543.1|13546.8|13544.2|13545|13543|136
1715355600000|2024-05-10 15:40:00|13545.8|13543.8|13546.4|13542.9|13546.8|13544.1|13544.8|13542.4|132
1715355900000|2024-05-10 15:45:00|13546.5|13543|13546|13544|13546.7|13544|13545.5|13542.4|101
1715356200000|2024-05-10 15:50:00|13545.9|13543.9|13546.5|13543|13546.5|13544.1|13545.1|13541.6|129
1715356500000|2024-05-10 15:55:00|13546.4|13542.9|13543.1|13541.1|13546.6|13543.1|13542.3|13540.3|163
1715356800000|2024-05-10 16:00:00|13543.2|13541.2|13545.7|13542.2|13545.9|13542.4|13542.8|13540.1|172
1715357100000|2024-05-10 16:05:00|13545.8|13542.3|13545.5|13542|13547|13544.1|13545.5|13542|144
1715357400000|2024-05-10 16:10:00|13545.6|13542.1|13542.7|13539.2|13545.6|13542.1|13542|13539|185
1715357700000|2024-05-10 16:15:00|13542.8|13539.3|13543.7|13540.2|13543.8|13540.8|13542.6|13539.3|118
1715358000000|2024-05-10 16:20:00|13543.8|13540.3|13542.6|13540.6|13544.9|13541.4|13542.6|13540|154
1715358300000|2024-05-10 16:25:00|13542.7|13540.7|13543.6|13541.6|13544.5|13541.6|13542.7|13539.3|111
1715358600000|2024-05-10 16:30:00|13543.5|13541.5|13543.9|13540.4|13544.3|13541.9|13542.9|13540|107
1715358900000|2024-05-10 16:35:00|13544.1|13540.6|13543.4|13539.9|13544.2|13541.1|13542.9|13539.8|70
1715359200000|2024-05-10 16:40:00|13543.3|13539.8|13541|13539|13543.3|13540|13540.9|13537.9|135
1715359500000|2024-05-10 16:45:00|13541.1|13539.1|13540.4|13536.9|13542|13539.2|13540.3|13536.8|119
1715359800000|2024-05-10 16:50:00|13540.3|13536.8|13540.6|13537.1|13540.7|13537.8|13539.6|13536.6|118
1715360100000|2024-05-10 16:55:00|13540.5|13537|13541|13537.5|13541.5|13538.8|13539.9|13536.9|90
1715360400000|2024-05-10 17:00:00|13540.9|13537.4|13541|13539|13541.6|13539.1|13539.9|13537.3|83
1715360700000|2024-05-10 17:05:00|13541.1|13539.1|13541.9|13538.4|13542.3|13539.6|13541|13538.3|68
1715361000000|2024-05-10 17:10:00|13541.2|13539.2|13541.3|13539.3|13542.3|13539.5|13541.1|13538.3|67
1715361300000|2024-05-10 17:15:00|13541.2|13539.2|13541.2|13539.2|13542.1|13539.4|13541.1|13538.6|53
1715361600000|2024-05-10 17:20:00|13541.1|13539.1|13541.2|13539.2|13542.4|13539.7|13541.1|13538.6|65
1715361900000|2024-05-10 17:25:00|13542.2|13538.7|13541.2|13539.2|13542.4|13539.6|13541|13538.4|81
1715362200000|2024-05-10 17:30:00|13541.1|13539.1|13541.3|13537.8|13542.2|13539.2|13539.9|13537.1|120
1715362500000|2024-05-10 17:35:00|13541.2|13537.7|13541.2|13537.7|13541.3|13537.8|13540.7|13537.2|89
1715362800000|2024-05-10 17:40:00|13541.1|13537.6|13542.2|13538.7|13542.2|13539.3|13541.1|13537.6|105
1715363100000|2024-05-10 17:45:00|13542.1|13538.6|13543.9|13540.4|13544.2|13541.3|13542.1|13538.6|87
1715363400000|2024-05-10 17:50:00|13543.8|13540.3|13544.2|13540.7|13544.3|13540.8|13543.4|13539.9|69
1715363700000|2024-05-10 17:55:00|13544.3|13540.8|13543.7|13540.2|13544.7|13541.2|13543.7|13540.2|92
1715364000000|2024-05-10 18:00:00|13543.8|13540.3|13545.7|13542.2|13545.8|13543.5|13543|13540.2|110
1715364300000|2024-05-10 18:05:00|13545.6|13542.1|13544.8|13542.8|13545.7|13542.9|13544.6|13541.7|72
1715364600000|2024-05-10 18:10:00|13545.6|13542.1|13544.9|13542.9|13545.7|13542.9|13544.7|13542|62
1715364900000|2024-05-10 18:15:00|13545.6|13542.1|13544.8|13542.8|13545.7|13542.9|13544.7|13542|48
1715365200000|2024-05-10 18:20:00|13544.9|13542.9|13544.5|13542.5|13545.8|13542.9|13544.4|13541.7|46
1715365500000|2024-05-10 18:25:00|13544.6|13542.6|13544.5|13542.5|13545.2|13542.7|13544.3|13541.4|48
1715365800000|2024-05-10 18:30:00|13544.6|13542.6|13545.6|13542.1|13545.7|13542.9|13544.6|13542|55
1715366100000|2024-05-10 18:35:00|13545.5|13542|13544.9|13542.9|13545.9|13543.1|13544.8|13542|34
1715366400000|2024-05-10 18:40:00|13544.8|13542.8|13545|13543|13545|13543|13544.7|13542.7|33
1715366700000|2024-05-10 18:45:00|13544.9|13542.9|13545.6|13542.1|13545.9|13543.2|13544.7|13542|49
1715367000000|2024-05-10 18:50:00|13545.5|13542|13543.6|13541.6|13545.5|13542|13543.5|13540.7|73
1715367300000|2024-05-10 18:55:00|13543.5|13541.5|13542.3|13540.3|13543.5|13541.5|13541.9|13538.9|118
1715367600000|2024-05-10 19:00:00|13543.1|13539.6|13543.2|13539.7|13543.8|13540.3|13543|13539.5|56
1715367900000|2024-05-10 19:05:00|13543.1|13539.6|13543.3|13539.8|13543.4|13539.9|13542.6|13539.1|37
1715368200000|2024-05-10 19:10:00|13543.4|13539.9|13543.4|13539.9|13543.9|13540.4|13543.2|13539.7|74
1715368500000|2024-05-10 19:15:00|13543.3|13539.8|13543.4|13539.9|13543.6|13540.1|13543.2|13539.7|34
1715368800000|2024-05-10 19:20:00|13543.3|13539.8|13543.3|13539.8|13543.6|13540.1|13543.1|13539.6|45
1715369100000|2024-05-10 19:25:00|13543.4|13539.9|13543.6|13540.1|13543.7|13540.2|13543.3|13539.8|40
1715369400000|2024-05-10 19:30:00|13543.7|13540.2|13544.3|13540.8|13544.3|13540.8|13543.6|13540.1|41
1715369700000|2024-05-10 19:35:00|13544.2|13540.7|13544.2|13540.7|13544.3|13540.8|13543.9|13540.4|34
1715370000000|2024-05-10 19:40:00|13544.3|13540.8|13544.7|13541.2|13544.7|13541.2|13544.2|13540.7|37
1715370300000|2024-05-10 19:45:00|13544.6|13541.1|13546|13542.5|13546.2|13542.7|13544.6|13541.1|46
1715370600000|2024-05-10 19:50:00|13545.9|13542.4|13544.3|13540.8|13545.9|13542.4|13544.3|13540.8|56
1715370900000|2024-05-10 19:55:00|13544.4|13540.9|13545.6|13542.1|13545.9|13542.4|13543.7|13540.2|78
1715371200000|2024-05-10 20:00:00|13545.7|13542.2|13545.1|13541.6|13545.8|13542.3|13545|13541.5|47
1715371500000|2024-05-10 20:05:00|13545|13541.5|13545|13541.5|13545.1|13541.6|13545|13541.5|13
1715371800000|2024-05-10 20:10:00|13545.1|13541.6|13545.2|13541.7|13545.2|13541.7|13544.9|13541.4|24
1715372100000|2024-05-10 20:15:00|13545.3|13541.8|13545.4|13541.9|13545.6|13542.1|13544.8|13541.3|50
1715372400000|2024-05-10 20:20:00|13545.5|13542|13544.9|13541.4|13545.5|13542|13544.9|13541.4|21
1715372700000|2024-05-10 20:25:00|13544.7|13541.2|13543.9|13540.4|13544.7|13541.2|13541.3|13537.8|69
1715373000000|2024-05-10 20:30:00|13544|13540.5|13544.1|13540.6|13544.1|13540.6|13543.9|13540.4|8
1715373300000|2024-05-10 20:35:00|13544.2|13540.7|13544.4|13540.9|13544.4|13540.9|13544.2|13540.7|7
1715373600000|2024-05-10 20:40:00|13544.5|13541|13545.6|13542.1|13546.5|13543|13544.5|13541|42
1715373900000|2024-05-10 20:45:00|13545.4|13541.9|13545.2|13541.7|13545.6|13542.1|13545.1|13541.6|35
1715374200000|2024-05-10 20:50:00|13545.3|13541.8|13547.6|13544.1|13549.1|13545.6|13545.3|13541.8|55
1715374500000|2024-05-10 20:55:00|13547.4|13543.9|13547.8|13544.3|13548|13544.5|13547.2|13543.7|73
1715544000000|2024-05-12 20:00:00|13557.1|13535.1|13557|13535|13557.1|13535.1|13557|13535|2
1715544300000|2024-05-12 20:05:00|13557.1|13535.1|13557|13535|13557.1|13535.1|13557|13535|2
1715544600000|2024-05-12 20:10:00|13557.1|13535.1|13557.1|13535.1|13557.1|13535.1|13557.1|13535.1|1
1715544900000|2024-05-12 20:15:00|13557|13535|13557|13535|13557|13535|13557|13535|1
1715545200000|2024-05-12 20:20:00|13557.1|13535.1|13557.1|13535.1|13557.1|13535.1|13557.1|13535.1|1
1715545500000|2024-05-12 20:25:00|13557|13535|13557|13535|13557|13535|13557|13535|1
1715545800000|2024-05-12 20:30:00|13557.1|13535.1|13557|13535|13557.1|13535.1|13557|13535|2
1715546400000|2024-05-12 20:40:00|13557.1|13535.1|13557|13535|13557.1|13535.1|13557|13535|2
1715546700000|2024-05-12 20:45:00|13557.1|13535.1|13554|13538|13557.1|13538|13554|13535|4
1715547000000|2024-05-12 20:50:00|13554.1|13538.1|13554|13538|13554.1|13538.1|13554|13538|6
1715547600000|2024-05-12 21:00:00|13553|13537|13552|13536|13557.1|13541.1|13551.3|13535.3|20
1715547900000|2024-05-12 21:05:00|13550.1|13534.1|13554.2|13538.2|13554.2|13538.2|13548|13532|36
1715548200000|2024-05-12 21:10:00|13553.7|13537.7|13556.4|13540.4|13558.3|13542.3|13551.8|13535.8|97
1715548500000|2024-05-12 21:15:00|13556.3|13540.3|13555.9|13539.9|13556.7|13540.7|13554.5|13538.5|51
1715548800000|2024-05-12 21:20:00|13556.5|13540.5|13554.6|13538.6|13556.6|13540.6|13554.5|13538.5|45
1715549100000|2024-05-12 21:25:00|13555.2|13539.2|13555|13539|13555.8|13539.8|13553.4|13537.4|30
1715549400000|2024-05-12 21:30:00|13554.3|13538.3|13557.4|13541.4|13562.4|13546.4|13552.3|13536.3|126
1715549700000|2024-05-12 21:35:00|13557.3|13541.3|13555.7|13539.7|13558|13542|13554.4|13538.4|60
1715550000000|2024-05-12 21:40:00|13555.5|13539.5|13556.4|13540.4|13556.7|13540.7|13553.7|13537.7|76
1715550300000|2024-05-12 21:45:00|13555.9|13539.9|13553|13537|13556|13540|13551.5|13535.8|80
1715550600000|2024-05-12 21:50:00|13552.6|13536.6|13553.6|13537.6|13554|13538|13552.6|13536.6|78
1715550900000|2024-05-12 21:55:00|13553.8|13537.8|13553.8|13537.8|13554|13538|13552.9|13536.9|65
1715551200000|2024-05-12 22:00:00|13553.7|13537.7|13551.6|13535.6|13554.5|13538.5|13550.8|13534.8|233
1715551500000|2024-05-12 22:05:00|13551.8|13535.8|13551.7|13537.3|13552.3|13538.8|13549.9|13535.6|49
1715551800000|2024-05-12 22:10:00|13551.9|13537.5|13551|13538|13552.4|13539.8|13548.7|13537.3|198
1715552100000|2024-05-12 22:15:00|13551.3|13538.3|13548.3|13541.5|13552.8|13542|13548.1|13536.8|129
1715552400000|2024-05-12 22:20:00|13548.2|13541.9|13545.3|13541.3|13549.2|13543.3|13545|13540.7|218
1715552700000|2024-05-12 22:25:00|13545.2|13541.2|13546|13541.7|13546|13542|13544.8|13540.8|125
1715553000000|2024-05-12 22:30:00|13545.9|13541.9|13544.3|13540.8|13547|13542.7|13543.5|13539.5|166
1715553300000|2024-05-12 22:35:00|13544.4|13540.9|13544.4|13540.9|13544.6|13540.9|13544.1|13540.6|33
1715553600000|2024-05-12 22:40:00|13544.3|13540.8|13545.3|13541.8|13545.4|13541.9|13544.1|13540.6|45
1715553900000|2024-05-12 22:45:00|13545.2|13541.7|13545.3|13541.8|13545.3|13541.8|13545.2|13541.7|18
1715554200000|2024-05-12 22:50:00|13545.2|13541.7|13545.2|13541.7|13545.4|13541.9|13545.2|13541.7|27
1715554500000|2024-05-12 22:55:00|13545.3|13541.8|13545.3|13541.8|13545.3|13541.8|13544.8|13541.3|30
1715554800000|2024-05-12 23:00:00|13545.2|13541.7|13545.7|13542.2|13546.3|13542.8|13545.2|13541.7|68
1715555100000|2024-05-12 23:05:00|13545.6|13542.1|13545.1|13541.6|13545.9|13542.4|13545|13541.5|64
1715555400000|2024-05-12 23:10:00|13545|13541.5|13544.1|13540.6|13545.1|13541.6|13544|13540.5|54
1715555700000|2024-05-12 23:15:00|13544|13540.5|13544.2|13540.7|13544.2|13541.4|13543.3|13540.5|48
1715556000000|2024-05-12 23:20:00|13544.3|13540.8|13544.4|13542.4|13544.4|13542.4|13543.4|13540.7|35
1715556300000|2024-05-12 23:25:00|13544.3|13542.3|13545.3|13543.3|13546.1|13543.5|13544.3|13541.6|40
1715556600000|2024-05-12 23:30:00|13546.1|13542.6|13545.7|13542.2|13546.3|13542.8|13545.5|13542|70
1715556900000|2024-05-12 23:35:00|13545.9|13542.4|13546.7|13543.2|13547|13543.5|13545.8|13542.3|63
1715557200000|2024-05-12 23:40:00|13546.6|13543.1|13546.9|13543.4|13547.5|13544|13546.4|13542.9|79
1715557500000|2024-05-12 23:45:00|13547|13543.5|13547|13543.5|13547.2|13543.7|13546.8|13543.3|102
1715557800000|2024-05-12 23:50:00|13547.1|13543.6|13548.9|13545.4|13549.1|13545.6|13546.9|13543.4|125
1715558100000|2024-05-12 23:55:00|13549|13545.5|13549|13545.5|13549.5|13546.3|13548.1|13545.2|112
1715558400000|2024-05-13 00:00:00|13548.7|13545.2|13549.5|13547.5|13550.5|13547.9|13547.1|13544.1|167
1715558700000|2024-05-13 00:05:00|13549.4|13547.4|13547.3|13545.3|13550.2|13548.2|13547.2|13545.2|116
1715559000000|2024-05-13 00:10:00|13547.2|13545.2|13545.2|13543.2|13547.3|13545.3|13544.9|13542.9|86
1715559300000|2024-05-13 00:15:00|13545.1|13543.1|13549.1|13547.1|13549.3|13547.3|13545.1|13543.1|93
1715559600000|2024-05-13 00:20:00|13549.2|13547.2|13550.1|13548.1|13550.8|13548.8|13549.2|13547.2|109
1715559900000|2024-05-13 00:25:00|13550.2|13548.2|13548|13546|13550.2|13548.2|13546.9|13544.9|108
1715560200000|2024-05-13 00:30:00|13548.1|13546.1|13551.3|13549.3|13552.4|13549.7|13548.1|13546.1|153
1715560500000|2024-05-13 00:35:00|13551.4|13549.4|13550.5|13548.5|13552.2|13550|13550.5|13548.3|150
1715560800000|2024-05-13 00:40:00|13550.4|13548.4|13549.3|13547.3|13551.1|13549.1|13548.6|13546.6|112
1715561100000|2024-05-13 00:45:00|13549.4|13547.4|13549.1|13547.1|13549.4|13547.4|13548.4|13546.4|95
1715561400000|2024-05-13 00:50:00|13549|13547|13549.5|13547.5|13551.4|13549.4|13549|13547|127
1715561700000|2024-05-13 00:55:00|13549.8|13547.8|13549.6|13547.6|13550.6|13548.6|13549.2|13547.2|108
1715562000000|2024-05-13 01:00:00|13549.7|13547.7|13549.8|13547.8|13550.9|13548.9|13547.8|13545.8|223
1715562300000|2024-05-13 01:05:00|13550|13548|13549|13547|13550.2|13548.2|13548.1|13546.1|119
1715562600000|2024-05-13 01:10:00|13549.1|13547.1|13545.6|13543.6|13549.5|13547.1|13537.6|13534.1|372
1715562900000|2024-05-13 01:15:00|13545.7|13543.7|13548.2|13546.2|13548.6|13546.6|13545.6|13542.8|281
1715563200000|2024-05-13 01:20:00|13548.1|13546.1|13544.3|13542.3|13548.2|13546.2|13543.9|13541.4|235
1715563500000|2024-05-13 01:25:00|13544.2|13542.2|13545.9|13543.9|13547.7|13545.2|13543.8|13541.3|261
1715563800000|2024-05-13 01:30:00|13546|13544|13547.6|13545.6|13548.5|13545.7|13544|13542|230
1715564100000|2024-05-13 01:35:00|13547.7|13545.7|13549.1|13547.1|13549.5|13547.5|13547.4|13544.6|184
1715564400000|2024-05-13 01:40:00|13549.2|13547.2|13548.9|13546.9|13551.6|13549.6|13548.7|13546.7|185
1715564700000|2024-05-13 01:45:00|13549|13547|13550|13548|13551.4|13549.4|13548.9|13546.9|172
1715565000000|2024-05-13 01:50:00|13550.1|13548.1|13550.1|13548.1|13551.4|13549.4|13549.7|13547.7|149
1715565300000|2024-05-13 01:55:00|13550|13548|13549.5|13547.5|13550.3|13548.3|13549.3|13547.3|118
1715565600000|2024-05-13 02:00:00|13549.6|13547.6|13549.1|13547.1|13549.6|13547.6|13547.6|13545.6|114
1715565900000|2024-05-13 02:05:00|13549.2|13547.2|13549.2|13545.7|13551.4|13549.4|13548.9|13545.5|130
1715566200000|2024-05-13 02:10:00|13549.1|13545.6|13547.9|13545.9|13549.4|13547.4|13547.4|13544.8|148
1715566500000|2024-05-13 02:15:00|13547.8|13545.8|13549.4|13547.4|13549.8|13547.8|13547.7|13545.7|129
1715566800000|2024-05-13 02:20:00|13549.5|13547.5|13550.4|13548.4|13551.1|13549.1|13549.4|13547.4|123
1715567100000|2024-05-13 02:25:00|13550.5|13548.5|13552.9|13550.9|13553.5|13551.5|13549.9|13547.9|142
1715567400000|2024-05-13 02:30:00|13553|13551|13548.9|13546.9|13553.9|13551.2|13548.8|13546.8|154
1715567700000|2024-05-13 02:35:00|13548.8|13546.8|13546.6|13544.6|13549.4|13546.9|13546.1|13544.1|152
1715568000000|2024-05-13 02:40:00|13546.5|13544.5|13548.1|13546.1|13548.9|13546.9|13546.1|13544.1|92
1715568300000|2024-05-13 02:45:00|13548.2|13546.2|13544.3|13542.3|13548.2|13546.2|13543|13540.3|117
1715568600000|2024-05-13 02:50:00|13544.1|13542.1|13543.8|13541.8|13545.6|13543.6|13543.8|13541.8|106
1715568900000|2024-05-13 02:55:00|13543.7|13541.7|13546.2|13544.2|13546.3|13544.3|13542.7|13540.7|114
1715569200000|2024-05-13 03:00:00|13546.3|13544.3|13545.4|13543.4|13547.8|13545.8|13545.3|13543.3|160
1715569500000|2024-05-13 03:05:00|13545.5|13543.5|13546.2|13544.2|13546.4|13544.4|13544.7|13542.7|102
1715569800000|2024-05-13 03:10:00|13546.3|13544.3|13546|13544|13546.6|13544.6|13545.4|13543.4|102
1715570100000|2024-05-13 03:15:00|13545.9|13543.9|13547.7|13545.7|13547.8|13545.8|13545.9|13543.9|97
1715570400000|2024-05-13 03:20:00|13547.8|13545.8|13545.2|13543.2|13548.7|13546.7|13544|13542|101
1715570700000|2024-05-13 03:25:00|13545.3|13543.3|13544.6|13542.6|13545.5|13543.3|13542.8|13540.8|146
1715571000000|2024-05-13 03:30:00|13544.5|13542.5|13544.4|13542.4|13545.4|13543.4|13544.2|13542.2|57
1715571300000|2024-05-13 03:35:00|13544.5|13542.5|13544.8|13542.8|13545.4|13543.4|13544.5|13542.5|75
1715571600000|2024-05-13 03:40:00|13544.7|13542.7|13544.1|13542.1|13544.8|13542.8|13543.9|13541.9|100
1715571900000|2024-05-13 03:45:00|13544|13542|13541.9|13539.9|13544.1|13542.1|13541.7|13539.7|79
1715572200000|2024-05-13 03:50:00|13542|13540|13542.2|13540.2|13543|13541|13541.4|13539.4|65
1715572500000|2024-05-13 03:55:00|13542.1|13540.1|13543|13541|13543.2|13541.2|13541.6|13539.6|76
1715572800000|2024-05-13 04:00:00|13543.1|13541.1|13545.3|13543.3|13545.5|13543.5|13543.1|13541.1|109
1715573100000|2024-05-13 04:05:00|13545.4|13543.4|13545.4|13543.4|13545.7|13543.7|13544.5|13542.5|93
1715573400000|2024-05-13 04:10:00|13545.5|13543.5|13547|13545|13547.2|13545.2|13545.5|13543.5|68
1715573700000|2024-05-13 04:15:00|13546.9|13544.9|13549.2|13547.2|13549.3|13547.3|13546.8|13544.8|88
1715574000000|2024-05-13 04:20:00|13549.3|13547.3|13549.8|13547.8|13551.4|13548.9|13549|13547|75
1715574300000|2024-05-13 04:25:00|13549.7|13547.7|13550|13548|13550.7|13548.3|13549.3|13546.9|85
1715574600000|2024-05-13 04:30:00|13549.9|13547.9|13548.7|13546.7|13550.1|13548.1|13548.6|13546.6|66
1715574900000|2024-05-13 04:35:00|13548.6|13546.6|13550.2|13548.2|13550.4|13548.4|13548.6|13546.6|60
1715575200000|2024-05-13 04:40:00|13550.1|13548.1|13550|13548|13550.2|13548.2|13549.9|13547.9|32
1715575500000|2024-05-13 04:45:00|13550.1|13548.1|13550|13548|13550.2|13548.2|13549.9|13547.9|40
1715575800000|2024-05-13 04:50:00|13550.1|13548.1|13548.6|13546.6|13551.2|13549.2|13547.7|13545.7|84
1715576100000|2024-05-13 04:55:00|13548.7|13546.7|13549.7|13547.7|13549.8|13547.8|13548.3|13546.3|78
1715576400000|2024-05-13 05:00:00|13549.8|13547.8|13548.1|13546.1|13549.8|13547.8|13547.7|13545.7|97
1715576700000|2024-05-13 05:05:00|13548.2|13546.2|13548.1|13546.1|13548.7|13546.7|13548|13546|69
1715577000000|2024-05-13 05:10:00|13548.2|13546.2|13548.4|13546.4|13549|13547|13548.1|13546.1|63
1715577300000|2024-05-13 05:15:00|13548.5|13546.5|13548.5|13546.5|13548.7|13546.7|13548|13546|52
1715577600000|2024-05-13 05:20:00|13548.6|13546.6|13548.6|13546.6|13548.8|13546.8|13548.5|13546.5|51
1715577900000|2024-05-13 05:25:00|13548.7|13546.7|13547.8|13545.8|13548.9|13546.9|13547.7|13545.7|63
1715578200000|2024-05-13 05:30:00|13547.7|13545.7|13547.8|13545.8|13548|13546|13547.2|13545.2|53
1715578500000|2024-05-13 05:35:00|13547.9|13545.9|13545.9|13543.9|13547.9|13545.9|13545|13542.6|115
1715578800000|2024-05-13 05:40:00|13546|13544|13546.9|13544.9|13547.5|13545.5|13545.8|13543.8|66
1715579100000|2024-05-13 05:45:00|13546.8|13544.8|13545.2|13543.2|13546.8|13544.8|13543.8|13541.8|97
1715579400000|2024-05-13 05:50:00|13545.1|13543.1|13545.2|13543.2|13545.5|13543.5|13545|13543|91
1715579700000|2024-05-13 05:55:00|13545.3|13543.3|13546.5|13544.5|13548.6|13546.1|13545|13543|131
1715580000000|2024-05-13 06:00:00|13546.4|13544.4|13543.8|13540.3|13546.4|13544.4|13541.3|13539.3|238
1715580300000|2024-05-13 06:05:00|13543.7|13540.2|13545.4|13541.9|13545.4|13541.9|13541.4|13538.2|187
1715580600000|2024-05-13 06:10:00|13545.3|13541.8|13546|13544|13547.4|13544.2|13545.3|13541.8|160
1715580900000|2024-05-13 06:15:00|13545.9|13543.9|13545|13541.5|13546.7|13544.3|13543.7|13541|105
1715581200000|2024-05-13 06:20:00|13545.1|13541.6|13545.2|13543.2|13546.3|13543.6|13544.9|13541.4|82
1715581500000|2024-05-13 06:25:00|13545.3|13543.3|13545|13543|13545.4|13543.4|13544.4|13542.4|89
1715581800000|2024-05-13 06:30:00|13544.9|13542.9|13545|13543|13545.9|13543.1|13544.1|13542.1|83
1715582100000|2024-05-13 06:35:00|13545.1|13543.1|13545.5|13543.5|13546.2|13544.2|13545|13543|95
1715582400000|2024-05-13 06:40:00|13545.6|13543.6|13544.1|13542.1|13545.8|13543.8|13543.9|13541.1|116
1715582700000|2024-05-13 06:45:00|13544|13542|13544.3|13542.3|13544.7|13542.4|13542.8|13540.8|65
1715583000000|2024-05-13 06:50:00|13544.4|13542.4|13544.9|13542.9|13545.1|13543.1|13543.4|13541.4|139
1715583300000|2024-05-13 06:55:00|13545|13543|13550.2|13546.7|13550.2|13547.3|13545|13543|127
1715583600000|2024-05-13 07:00:00|13549.8|13546.3|13547.3|13545.3|13549.8|13546.3|13545.6|13543.2|179
1715583900000|2024-05-13 07:05:00|13547.4|13545.4|13546.1|13544.1|13548.2|13546.2|13545.6|13543.6|144
1715584200000|2024-05-13 07:10:00|13546|13544|13547.7|13545.7|13548|13546|13544.6|13542.6|165
1715584500000|2024-05-13 07:15:00|13547.6|13545.6|13548.3|13546.3|13548.3|13546.3|13546.1|13544.1|150
1715584800000|2024-05-13 07:20:00|13548.2|13546.2|13547.1|13545.1|13549.6|13547.6|13546.9|13544.9|141
1715585100000|2024-05-13 07:25:00|13547|13545|13545.4|13543.4|13547|13545|13545.1|13543.1|113
1715585400000|2024-05-13 07:30:00|13546.2|13542.7|13544.4|13540.9|13546.3|13543.7|13543.5|13540.8|154
1715585700000|2024-05-13 07:35:00|13544.3|13540.8|13544.5|13541|13544.8|13542.2|13543.3|13540.5|121
1715586000000|2024-05-13 07:40:00|13544.4|13540.9|13543.9|13541.9|13545.4|13543.3|13543.3|13540.6|125
1715586300000|2024-05-13 07:45:00|13544|13542|13544.7|13542.7|13545.1|13543.1|13543.5|13541.5|150
1715586600000|2024-05-13 07:50:00|13544.8|13542.8|13543.7|13541.7|13544.8|13542.8|13542.5|13540.5|99
1715586900000|2024-05-13 07:55:00|13543.5|13541.5|13544.8|13542.8|13547.3|13544.5|13543.4|13541.4|169
1715587200000|2024-05-13 08:00:00|13544.7|13542.7|13545.5|13543.5|13546.5|13544.5|13543.7|13541.7|181
1715587500000|2024-05-13 08:05:00|13545.4|13543.4|13545|13543|13546.2|13544.2|13544.3|13542.3|146
1715587800000|2024-05-13 08:10:00|13544.6|13542.6|13544.4|13542.4|13545.5|13543.5|13542|13540|187
1715588100000|2024-05-13 08:15:00|13544.5|13542.5|13545.7|13543.7|13545.8|13543.8|13544.4|13542.4|129
1715588400000|2024-05-13 08:20:00|13545.6|13543.6|13542.6|13540.6|13545.7|13543.7|13542.6|13540.6|119
1715588700000|2024-05-13 08:25:00|13542.7|13540.7|13543.9|13541.9|13544.8|13542.8|13541.9|13539.9|141
1715589000000|2024-05-13 08:30:00|13543.8|13541.8|13541.7|13539.7|13544|13542|13541.6|13539.6|159
1715589300000|2024-05-13 08:35:00|13541.8|13539.8|13539.9|13537.9|13542.7|13540.7|13539.5|13537.5|159
1715589600000|2024-05-13 08:40:00|13539.8|13537.8|13540.4|13538.4|13540.8|13538.8|13538.5|13536.5|155
1715589900000|2024-05-13 08:45:00|13540.3|13538.3|13539.1|13537.1|13540.4|13538.4|13538.7|13536.7|122
1715590200000|2024-05-13 08:50:00|13539|13537|13537.4|13535.4|13539.8|13537.8|13537.4|13535.4|142
1715590500000|2024-05-13 08:55:00|13537.3|13535.3|13537.7|13535.7|13538.1|13536.1|13536.4|13534.4|158
1715590800000|2024-05-13 09:00:00|13537.8|13535.8|13536.6|13534.6|13537.8|13535.8|13534.8|13532.8|152
1715591100000|2024-05-13 09:05:00|13536.5|13534.5|13535.5|13533.5|13538.5|13536.5|13534.8|13532.8|119
1715591400000|2024-05-13 09:10:00|13535.6|13533.6|13536.3|13534.3|13536.6|13534.6|13534.8|13532.8|96
1715591700000|2024-05-13 09:15:00|13536.2|13534.2|13536|13534|13536.6|13534.6|13535.7|13533.7|85
1715592000000|2024-05-13 09:20:00|13535.9|13533.9|13536.5|13534.5|13537.5|13535.5|13535.8|13533.8|101
1715592300000|2024-05-13 09:25:00|13536.6|13534.6|13537.3|13535.3|13537.5|13535.5|13536.2|13534.2|97
1715592600000|2024-05-13 09:30:00|13537.4|13535.4|13537.7|13535.7|13538.9|13536.5|13536.9|13534.9|100
1715592900000|2024-05-13 09:35:00|13537.8|13535.8|13539.4|13537.4|13540|13538|13537.3|13535.3|88
1715593200000|2024-05-13 09:40:00|13539.3|13537.3|13538.9|13536.9|13539.9|13537.9|13538.2|13536.2|111
1715593500000|2024-05-13 09:45:00|13539|13537|13539|13537|13539.6|13537.6|13538.4|13536.4|105
1715593800000|2024-05-13 09:50:00|13539.1|13537.1|13538.6|13536.6|13540.7|13538.7|13538.4|13536.4|110
1715594100000|2024-05-13 09:55:00|13538.7|13536.7|13538|13536|13539|13537|13537.2|13535.2|150
1715594400000|2024-05-13 10:00:00|13538.1|13536.1|13537.3|13535.3|13538.5|13536.5|13536.5|13534.5|119
1715594700000|2024-05-13 10:05:00|13537.4|13535.4|13536.9|13534.9|13537.9|13535.9|13536.6|13534.6|89
1715595000000|2024-05-13 10:10:00|13537|13535|13537.2|13535.2|13537.7|13535.7|13536.8|13534.8|65
1715595300000|2024-05-13 10:15:00|13537.3|13535.3|13537.4|13535.4|13537.7|13535.7|13537.2|13535.2|75
1715595600000|2024-05-13 10:20:00|13537.5|13535.5|13539|13535.5|13539|13536.7|13537.3|13535.3|103
1715595900000|2024-05-13 10:25:00|13539.1|13535.6|13538.6|13536.6|13539.5|13537.5|13538.3|13535.2|110
1715596200000|2024-05-13 10:30:00|13538.5|13536.5|13538.8|13536.8|13538.9|13536.9|13538|13536|78
1715596500000|2024-05-13 10:35:00|13538.9|13536.9|13538.2|13536.2|13539|13537|13537.2|13535.2|85
1715596800000|2024-05-13 10:40:00|13538.3|13536.3|13538.4|13536.4|13538.7|13536.7|13538.2|13536.2|76
1715597100000|2024-05-13 10:45:00|13538.5|13536.5|13537.6|13535.6|13538.6|13536.6|13537.3|13535.3|58
1715597400000|2024-05-13 10:50:00|13537.5|13535.5|13537.8|13535.8|13539.5|13536.7|13537.4|13535.1|118
1715597700000|2024-05-13 10:55:00|13537.7|13535.7|13537.4|13535.4|13538.9|13536.2|13536.8|13534.8|133
1715598000000|2024-05-13 11:00:00|13537.5|13535.5|13536.3|13534.3|13537.5|13535.5|13536.2|13534.2|93
1715598300000|2024-05-13 11:05:00|13536.4|13534.4|13536.2|13534.2|13539.3|13536.9|13535.6|13533.6|94
1715598600000|2024-05-13 11:10:00|13536.1|13534.1|13536.6|13534.6|13538.5|13536.5|13534.9|13532.9|105
1715598900000|2024-05-13 11:15:00|13536.5|13534.5|13537|13535|13537.5|13535.5|13536.3|13534.3|113
1715599200000|2024-05-13 11:20:00|13537.1|13535.1|13535.7|13533.7|13537.2|13535.2|13533.8|13531.8|159
1715599500000|2024-05-13 11:25:00|13535.6|13533.6|13534.9|13532.9|13536.1|13534.1|13534.5|13532.5|65
1715599800000|2024-05-13 11:30:00|13535|13533|13534.6|13532.6|13535.8|13533.8|13534.5|13532.5|71
1715600100000|2024-05-13 11:35:00|13534.7|13532.7|13534.7|13532.7|13535.1|13533.1|13534.6|13532.6|69
1715600400000|2024-05-13 11:40:00|13534.6|13532.6|13533.2|13531.2|13534.7|13532.7|13532.7|13530.7|74
1715600700000|2024-05-13 11:45:00|13533.3|13531.3|13531.3|13529.3|13533.6|13531.6|13530.5|13528.5|98
1715601000000|2024-05-13 11:50:00|13531.2|13529.2|13531.3|13529.3|13531.6|13529.6|13531.1|13529.1|69
1715601300000|2024-05-13 11:55:00|13531.4|13529.4|13533.4|13531.4|13534.1|13532.1|13531.3|13529.3|111
1715601600000|2024-05-13 12:00:00|13533.5|13531.5|13530.1|13528.1|13533.7|13531.7|13529.5|13527.5|147
1715601900000|2024-05-13 12:05:00|13530.2|13528.2|13530.1|13528.1|13530.4|13528.4|13529.4|13527.4|72
1715602200000|2024-05-13 12:10:00|13530|13528|13529.6|13527.6|13530.3|13528.2|13529.3|13526.7|86
1715602500000|2024-05-13 12:15:00|13529.7|13527.7|13531|13529|13531.3|13529.3|13529.4|13527.4|99
1715602800000|2024-05-13 12:20:00|13530.6|13528.6|13529.6|13527.6|13531|13528.7|13529.6|13527.3|116
1715603100000|2024-05-13 12:25:00|13529.7|13527.7|13530.1|13528.1|13530.8|13528.4|13529.3|13527|108
1715603400000|2024-05-13 12:30:00|13530|13528|13529.1|13527.1|13530.7|13528|13526.6|13524.6|133
1715603700000|2024-05-13 12:35:00|13529.2|13527.2|13529|13527|13529.3|13527.3|13528.7|13526.7|71
1715604000000|2024-05-13 12:40:00|13529.1|13527.1|13529|13525.5|13529.6|13527.6|13526.7|13524.2|137
1715604300000|2024-05-13 12:45:00|13528.9|13525.4|13528.2|13526.2|13529|13526.4|13527.5|13524.8|118
1715604600000|2024-05-13 12:50:00|13528.3|13526.3|13526.8|13524.8|13530.2|13527.9|13525.8|13523.8|171
1715604900000|2024-05-13 12:55:00|13526.6|13524.6|13526.8|13524.8|13527.5|13525.5|13525.7|13523.7|112
1715605200000|2024-05-13 13:00:00|13526.9|13524.9|13525.4|13523.4|13527.3|13525.3|13524.6|13522.6|121
1715605500000|2024-05-13 13:05:00|13525.5|13523.5|13526|13524|13526.1|13524.1|13525|13523|112
1715605800000|2024-05-13 13:10:00|13526.1|13524.1|13524.5|13522.5|13526.2|13524.2|13524.5|13522.5|145
1715606100000|2024-05-13 13:15:00|13524.4|13522.4|13524.5|13522.5|13524.9|13522.9|13522.2|13519.7|188
1715606400000|2024-05-13 13:20:00|13524.4|13522.4|13524.1|13522.1|13524.5|13522.5|13522.1|13520.1|140
1715606700000|2024-05-13 13:25:00|13524|13522|13522.8|13520.8|13524.1|13522.1|13522.7|13520.7|106
1715607000000|2024-05-13 13:30:00|13522.7|13520.7|13520.6|13518.6|13522.9|13520.9|13519.6|13517.6|150
1715607300000|2024-05-13 13:35:00|13520.5|13518.5|13521.8|13519.8|13522.4|13520.4|13520.1|13517.7|202
1715607600000|2024-05-13 13:40:00|13521.9|13519.9|13524.3|13522.3|13524.8|13522.8|13521.7|13519.7|174
1715607900000|2024-05-13 13:45:00|13524.4|13522.4|13524.9|13522.9|13525.3|13523.3|13523.2|13521.2|178
1715608200000|2024-05-13 13:50:00|13525|13523|13524.9|13522.9|13525.2|13523.2|13523.7|13521.4|176
1715608500000|2024-05-13 13:55:00|13525|13523|13525.2|13523.2|13526|13523.4|13524.3|13522.3|123
1715608800000|2024-05-13 14:00:00|13525.3|13523.3|13525.7|13523.7|13525.9|13523.9|13525.2|13523.2|124
1715609100000|2024-05-13 14:05:00|13525.8|13523.8|13530.6|13528.6|13530.7|13528.7|13525.7|13523.7|154
1715609400000|2024-05-13 14:10:00|13530.7|13528.7|13530.3|13528.3|13532.2|13530.2|13529.7|13527.7|169
1715609700000|2024-05-13 14:15:00|13530.2|13528.2|13528.6|13526.6|13530.3|13528.3|13528|13526|107
1715610000000|2024-05-13 14:20:00|13528.7|13526.7|13530.3|13528.3|13530.7|13528.7|13528.1|13526.1|126
1715610300000|2024-05-13 14:25:00|13530.4|13528.4|13527.8|13525.8|13531.1|13529.1|13527.7|13525.7|134
1715610600000|2024-05-13 14:30:00|13527.9|13525.9|13529.9|13527.9|13531.3|13529.3|13527.8|13525.8|148
1715610900000|2024-05-13 14:35:00|13529.8|13527.8|13528.8|13526.8|13529.9|13527.9|13528.6|13526.6|100
1715611200000|2024-05-13 14:40:00|13528.7|13526.7|13526.7|13524.7|13528.7|13526.7|13525.9|13523.9|131
1715611500000|2024-05-13 14:45:00|13526.6|13524.6|13525.6|13523.6|13526.8|13524.8|13525|13523|109
1715611800000|2024-05-13 14:50:00|13525.7|13523.7|13527.3|13525.3|13527.8|13525.8|13525.6|13523.6|125
1715612100000|2024-05-13 14:55:00|13527.4|13525.4|13528|13526|13528.3|13526.3|13527.1|13525.1|132
1715612400000|2024-05-13 15:00:00|13528.1|13526.1|13537.5|13535.5|13540.3|13537.5|13528|13526|280
1715612700000|2024-05-13 15:05:00|13537.4|13535.4|13537.1|13535.1|13538.7|13536.6|13536.7|13534.5|271
1715613000000|2024-05-13 15:10:00|13537|13535|13537.9|13534.4|13538|13535.2|13536.1|13533.8|196
1715613300000|2024-05-13 15:15:00|13538|13534.5|13535.1|13533.1|13538.3|13534.8|13535|13532.9|139
1715613600000|2024-05-13 15:20:00|13535|13533|13535.3|13533.3|13537|13534.3|13534.9|13532.5|133
1715613900000|2024-05-13 15:25:00|13535.4|13533.4|13538.4|13534.9|13539|13535.5|13535.4|13533|137
1715614200000|2024-05-13 15:30:00|13538.3|13534.8|13536.8|13534.8|13539.2|13536.4|13536.4|13534.4|154
1715614500000|2024-05-13 15:35:00|13536.7|13534.7|13535.4|13533.4|13537.8|13535.2|13535.1|13533.1|143
1715614800000|2024-05-13 15:40:00|13535.5|13533.5|13535.3|13533.3|13536.5|13534.5|13535.2|13533.2|102
1715615100000|2024-05-13 15:45:00|13535.4|13533.4|13535.1|13533.1|13535.4|13533.4|13534.5|13532.5|75
1715615400000|2024-05-13 15:50:00|13535.2|13533.2|13533.9|13531.9|13535.4|13533.4|13533.9|13531.9|113
1715615700000|2024-05-13 15:55:00|13533.8|13531.8|13532.5|13530.5|13534.5|13532.5|13532.5|13530.5|76
1715616000000|2024-05-13 16:00:00|13532.6|13530.6|13532.5|13529|13532.7|13530.7|13531|13528.8|122
1715616300000|2024-05-13 16:05:00|13532.6|13529.1|13532.1|13530.1|13533|13531|13531.6|13528.8|93
1715616600000|2024-05-13 16:10:00|13532.2|13530.2|13531.9|13529.9|13533|13530.3|13531.2|13528.2|77
1715616900000|2024-05-13 16:15:00|13532|13530|13530.3|13528.3|13532.1|13530.1|13530|13527.3|120
1715617200000|2024-05-13 16:20:00|13530.2|13528.2|13531.4|13529.4|13531.8|13529.8|13530.2|13528.2|100
1715617500000|2024-05-13 16:25:00|13531.3|13529.3|13531.1|13529.1|13532.4|13530.4|13530.7|13528.7|106
1715617800000|2024-05-13 16:30:00|13531|13529|13531.7|13529.7|13533|13530.3|13530.5|13528.5|127
1715618100000|2024-05-13 16:35:00|13531.8|13529.8|13532.2|13530.2|13532.7|13530.7|13531.8|13529.8|116
1715618400000|2024-05-13 16:40:00|13532.3|13530.3|13533.2|13529.7|13533.3|13530.4|13531.8|13529.2|83
1715618700000|2024-05-13 16:45:00|13533.3|13529.8|13532|13530|13533.3|13530.3|13531.9|13529.4|84
1715619000000|2024-05-13 16:50:00|13532.1|13530.1|13534.1|13532.1|13534.5|13532.5|13532|13529.4|124
1715619300000|2024-05-13 16:55:00|13534.2|13532.2|13533.9|13531.9|13535|13532.4|13533.7|13531.4|85
1715619600000|2024-05-13 17:00:00|13534.7|13531.2|13536.3|13532.8|13536.4|13533.3|13533.5|13530.7|110
1715619900000|2024-05-13 17:05:00|13536.2|13532.7|13536.6|13534.6|13537|13534.7|13535.3|13532.7|105
1715620200000|2024-05-13 17:10:00|13536.7|13534.7|13538.4|13534.9|13538.5|13535.4|13536.6|13533.7|101
1715620500000|2024-05-13 17:15:00|13538.3|13534.8|13536.4|13534.4|13538.4|13535.7|13536.3|13534.3|99
1715620800000|2024-05-13 17:20:00|13536.5|13534.5|13536.4|13532.9|13536.5|13534.5|13535.1|13532.7|81
1715621100000|2024-05-13 17:25:00|13536.3|13532.8|13533.8|13530.3|13536.8|13533.3|13533.3|13530|90
1715621400000|2024-05-13 17:30:00|13533.9|13530.4|13535|13531.5|13535.7|13532.3|13532.7|13530|139
1715621700000|2024-05-13 17:35:00|13535.1|13531.6|13534.9|13531.4|13535.3|13531.8|13534.9|13531.4|87
1715622000000|2024-05-13 17:40:00|13534.2|13532.2|13535.7|13532.2|13535.7|13532.4|13534|13531.3|85
1715622300000|2024-05-13 17:45:00|13535.6|13532.1|13534.1|13532.1|13535.7|13532.9|13534.1|13531.9|63
1715622600000|2024-05-13 17:50:00|13534|13532|13534|13532|13534.3|13532.3|13533.8|13531.8|69
1715622900000|2024-05-13 17:55:00|13533.9|13531.9|13534.1|13532.1|13535.3|13532.5|13533.9|13531.2|91
1715623200000|2024-05-13 18:00:00|13534.2|13532.2|13535.1|13533.1|13536.2|13533.4|13534|13531.9|123
1715623500000|2024-05-13 18:05:00|13535|13533|13535.1|13533.1|13536.1|13533.4|13534.9|13532.1|123
1715623800000|2024-05-13 18:10:00|13535.2|13533.2|13535.8|13532.3|13535.8|13533.4|13534.8|13532.3|82
1715624100000|2024-05-13 18:15:00|13535.7|13532.2|13535.3|13531.8|13535.7|13533|13534.7|13531.6|106
1715624400000|2024-05-13 18:20:00|13534.5|13532.5|13534.4|13532.4|13535.3|13532.6|13534.3|13531.5|110
1715624700000|2024-05-13 18:25:00|13534.5|13532.5|13535|13533|13535.7|13533|13534.2|13531.7|72
1715625000000|2024-05-13 18:30:00|13534.9|13532.9|13534.1|13532.1|13535.3|13533|13534.1|13531.4|67
1715625300000|2024-05-13 18:35:00|13534.7|13531.2|13533.8|13530.3|13534.7|13531.2|13533|13530.1|54
1715625600000|2024-05-13 18:40:00|13533.1|13531.1|13533.9|13530.4|13534|13531.2|13532.9|13530.2|87
1715625900000|2024-05-13 18:45:00|13534|13530.5|13534.2|13532.2|13534.8|13532.2|13533.8|13530.3|61
1715626200000|2024-05-13 18:50:00|13534.1|13532.1|13535.8|13532.3|13535.8|13533.1|13533.9|13531|77
1715626500000|2024-05-13 18:55:00|13535.7|13532.2|13535|13533|13536.1|13533.4|13534.8|13532.1|104
1715626800000|2024-05-13 19:00:00|13535.1|13533.1|13536.3|13534.3|13537.3|13534.3|13535|13532.2|91
1715627100000|2024-05-13 19:05:00|13536.2|13534.2|13536.8|13533.3|13537.2|13534.5|13536.2|13533.1|80
1715627400000|2024-05-13 19:10:00|13536.9|13533.4|13536.8|13533.3|13537.1|13534.2|13536|13533.2|47
1715627700000|2024-05-13 19:15:00|13536.9|13533.4|13536.3|13532.8|13537|13534.1|13535.4|13532.6|65
1715628000000|2024-05-13 19:20:00|13536.2|13532.7|13536.5|13534.5|13537.3|13534.6|13535.5|13532.6|71
1715628300000|2024-05-13 19:25:00|13536.6|13534.6|13536.4|13534.4|13537.7|13534.9|13536.4|13533.6|113
1715628600000|2024-05-13 19:30:00|13536.5|13534.5|13537.2|13533.7|13537.5|13534.6|13536.5|13533.6|52
1715628900000|2024-05-13 19:35:00|13537.3|13533.8|13536.9|13533.4|13537.6|13534.7|13536.6|13533.3|36
1715629200000|2024-05-13 19:40:00|13537|13533.5|13537.2|13533.7|13537.3|13533.8|13536.9|13533.4|25
1715629500000|2024-05-13 19:45:00|13537.3|13533.8|13537.2|13533.7|13537.5|13534|13537.2|13533.7|46
1715629800000|2024-05-13 19:50:00|13537.1|13533.6|13536.8|13533.3|13537.1|13533.6|13536.7|13533.2|56
1715630100000|2024-05-13 19:55:00|13536.1|13534.1|13536.5|13533|13536.9|13534.1|13536|13533|70
1715630400000|2024-05-13 20:00:00|13536.6|13533.1|13536.1|13532.6|13536.6|13533.1|13536.1|13532.6|73
1715630700000|2024-05-13 20:05:00|13536|13532.5|13536.3|13532.8|13536.3|13532.8|13535.5|13532|63
1715631000000|2024-05-13 20:10:00|13536.2|13532.7|13536.2|13532.7|13536.8|13533.3|13536.2|13532.7|39
1715631300000|2024-05-13 20:15:00|13536.3|13532.8|13536.1|13532.6|13536.4|13532.9|13536|13532.5|27
1715631600000|2024-05-13 20:20:00|13536|13532.5|13536|13532.5|13536.2|13532.7|13535.9|13532.4|23
1715631900000|2024-05-13 20:25:00|13535.9|13532.4|13536.1|13532.6|13536.2|13532.7|13535.9|13532.4|21
1715632200000|2024-05-13 20:30:00|13536|13532.5|13536.4|13532.9|13536.5|13533|13536|13532.5|41
1715632500000|2024-05-13 20:35:00|13536.3|13532.8|13536.2|13532.7|13536.4|13532.9|13536.2|13532.7|18
1715632800000|2024-05-13 20:40:00|13536.3|13532.8|13536.2|13532.7|13536.4|13532.9|13536.1|13532.6|29
1715633100000|2024-05-13 20:45:00|13536.4|13532.9|13536.4|13532.9|13536.5|13533|13536.2|13532.7|12
1715633400000|2024-05-13 20:50:00|13536.3|13532.8|13536.3|13532.8|13536.4|13532.9|13536.3|13532.8|23
1715633700000|2024-05-13 20:55:00|13536.2|13532.7|13536.6|13532.3|13536.9|13533.3|13536.2|13532.2|67
1715634000000|2024-05-13 21:00:00|13538.6|13527.7|13539.7|13523.7|13541.2|13527.7|13538|13522.5|37
1715634300000|2024-05-13 21:05:00|13540|13524|13539.9|13527|13540.7|13527.6|13539.8|13524|32
1715634600000|2024-05-13 21:10:00|13539.7|13526.9|13539|13527.7|13539.9|13528|13539|13526.7|27
1715634900000|2024-05-13 21:15:00|13539.1|13527.6|13538.9|13527.8|13539.2|13528|13538.9|13527.6|28
1715635200000|2024-05-13 21:20:00|13539|13527.9|13539|13527.6|13539.1|13527.9|13538.8|13527.6|30
1715635500000|2024-05-13 21:25:00|13539.1|13527.7|13539|13527.8|13539.1|13527.9|13538.9|13527.6|24
1715635800000|2024-05-13 21:30:00|13538.8|13527.9|13538.7|13527.7|13538.9|13528.1|13538.2|13527.4|123
1715636100000|2024-05-13 21:35:00|13538.5|13527.8|13538.4|13528.1|13538.7|13528.3|13537.9|13527.5|84
1715636400000|2024-05-13 21:40:00|13538.3|13528|13539|13527.9|13539|13528.3|13538.1|13527.4|74
1715636700000|2024-05-13 21:45:00|13539.4|13527.8|13538.5|13528|13539.5|13528.5|13537.9|13526.8|70
1715637000000|2024-05-13 21:50:00|13538.4|13527.9|13539.3|13528.5|13539.5|13528.7|13538.3|13526.7|30
1715637300000|2024-05-13 21:55:00|13539.4|13528.6|13538.4|13528.7|13540.4|13529.5|13538|13528.1|87
1715637600000|2024-05-13 22:00:00|13538.3|13529|13535.8|13529.6|13538.3|13529.7|13534.5|13528.6|143
1715637900000|2024-05-13 22:05:00|13535.7|13529.7|13534.5|13529.3|13535.8|13529.8|13533.8|13529.1|55
1715638200000|2024-05-13 22:10:00|13533.9|13529.5|13533.8|13529.8|13534.8|13530.1|13533.7|13529.1|112
1715638500000|2024-05-13 22:15:00|13533.9|13529.9|13535.8|13532.3|13536.2|13532.7|13533.6|13529.9|133
1715638800000|2024-05-13 22:20:00|13536|13532.5|13535.4|13531.9|13536.1|13532.6|13535.2|13531.7|40
1715639100000|2024-05-13 22:25:00|13535.3|13531.8|13535.3|13531.8|13535.4|13531.9|13535.1|13531.6|21
1715639400000|2024-05-13 22:30:00|13535.4|13531.9|13535.4|13531.9|13535.7|13532.2|13535.2|13531.7|74
1715639700000|2024-05-13 22:35:00|13535.3|13531.8|13534.5|13531|13535.4|13531.9|13534.4|13530.9|42
1715640000000|2024-05-13 22:40:00|13534.4|13530.9|13534.4|13530.9|13534.7|13531.2|13533.6|13530.1|46
1715640300000|2024-05-13 22:45:00|13534.3|13530.8|13535|13531.5|13535.4|13531.9|13534.3|13530.8|42
1715640600000|2024-05-13 22:50:00|13534.9|13531.4|13535.4|13531.9|13535.5|13532|13534.9|13531.4|40
1715640900000|2024-05-13 22:55:00|13535.5|13532|13536.1|13532.6|13536.1|13532.6|13535.3|13531.8|31
1715641200000|2024-05-13 23:00:00|13536.2|13532.7|13533.5|13531.5|13536.2|13532.7|13533.4|13530.6|64
1715641500000|2024-05-13 23:05:00|13534.2|13530.7|13533.2|13531.2|13534.4|13531.2|13532.8|13530|61
1715641800000|2024-05-13 23:10:00|13533.1|13531.1|13532.9|13530.9|13533.2|13531.2|13532.8|13530.8|25
1715642100000|2024-05-13 23:15:00|13532.8|13530.8|13532.2|13530.2|13533|13530.9|13532|13529.3|49
1715642400000|2024-05-13 23:20:00|13532.1|13530.1|13532.6|13529.1|13532.9|13530.2|13531.9|13529.1|56
1715642700000|2024-05-13 23:25:00|13532|13530|13532.6|13529.1|13532.8|13530|13531.8|13529|55
1715643000000|2024-05-13 23:30:00|13532.5|13529|13531.9|13528.4|13532.8|13530|13530.8|13528.1|43
1715643300000|2024-05-13 23:35:00|13532|13528.5|13531.9|13528.4|13532.3|13529.3|13531.1|13528.2|31
1715643600000|2024-05-13 23:40:00|13532|13528.5|13532|13528.5|13532.1|13529.3|13530.9|13528.3|63
1715643900000|2024-05-13 23:45:00|13531.9|13528.4|13530.4|13528.4|13532.1|13529.3|13530.4|13528.2|56
1715644200000|2024-05-13 23:50:00|13530.5|13528.5|13531.1|13529.1|13531.1|13529.1|13530.5|13528.5|54
1715644500000|2024-05-13 23:55:00|13531|13529|13531.3|13529.3|13532.1|13529.5|13531|13528.4|55
1715644800000|2024-05-14 00:00:00|13531.4|13529.4|13533.1|13531.1|13534.1|13531.5|13531.2|13528.4|153
1715645100000|2024-05-14 00:05:00|13533|13531|13535.2|13531.7|13535.2|13532.5|13532.9|13530.7|131
1715645400000|2024-05-14 00:10:00|13535.1|13531.6|13533.6|13531.6|13535.8|13533|13533.4|13531|128
1715645700000|2024-05-14 00:15:00|13533.7|13531.7|13534.1|13532.1|13534.2|13532.2|13532.9|13530.9|89
1715646000000|2024-05-14 00:20:00|13534|13532|13535.3|13533.3|13536.4|13533.5|13533|13531|114
1715646300000|2024-05-14 00:25:00|13535.2|13533.2|13537.1|13535.1|13537.2|13535.2|13535.1|13533.1|97
1715646600000|2024-05-14 00:30:00|13537|13535|13537.2|13535.2|13537.2|13535.2|13536.6|13534.6|82
1715646900000|2024-05-14 00:35:00|13537.3|13535.3|13537.2|13535.2|13537.6|13535.6|13536.8|13534.8|70
1715647200000|2024-05-14 00:40:00|13537.1|13535.1|13537.9|13535.9|13537.9|13535.9|13536.1|13534.1|103
1715647500000|2024-05-14 00:45:00|13538|13536|13539.4|13537.4|13539.6|13537.6|13536.8|13534.8|150
1715647800000|2024-05-14 00:50:00|13539.5|13537.5|13536.5|13534.5|13539.6|13537.6|13536.5|13534.5|169
1715648100000|2024-05-14 00:55:00|13536.9|13534.9|13537.6|13535.6|13537.8|13535.8|13536.6|13534.6|171
1715648400000|2024-05-14 01:00:00|13537.7|13535.7|13536.1|13534.1|13537.7|13535.7|13533.7|13531.7|220
1715648700000|2024-05-14 01:05:00|13536.2|13534.2|13535.2|13533.2|13536.6|13534.6|13534.8|13532.8|140
1715649000000|2024-05-14 01:10:00|13535.3|13533.3|13537.4|13535.4|13538.5|13536.5|13535|13533|161
1715649300000|2024-05-14 01:15:00|13537.5|13535.5|13539.1|13537.1|13539.4|13537.4|13537.2|13535.2|166
1715649600000|2024-05-14 01:20:00|13539|13537|13539.9|13537.9|13540|13538|13538.6|13536.6|124
1715649900000|2024-05-14 01:25:00|13539.8|13537.8|13538.3|13536.3|13540.6|13538.6|13537.7|13534.9|143
1715650200000|2024-05-14 01:30:00|13538.5|13536.5|13541.6|13539.6|13541.6|13539.6|13536.1|13534|286
1715650500000|2024-05-14 01:35:00|13541.5|13539.5|13541.3|13539.3|13542.9|13540.9|13539.5|13537.5|218
1715650800000|2024-05-14 01:40:00|13541.2|13539.2|13539.7|13537.7|13541.9|13539.9|13539.7|13537.7|163
1715651100000|2024-05-14 01:45:00|13539.6|13537.6|13539.2|13537.2|13540.6|13538.6|13537.8|13535.2|189
1715651400000|2024-05-14 01:50:00|13539.3|13537.3|13539.3|13537.3|13540.1|13538.1|13538.8|13536.8|132
1715651700000|2024-05-14 01:55:00|13539.4|13537.4|13538.7|13536.7|13539.4|13537.4|13537.7|13535.7|133
1715652000000|2024-05-14 02:00:00|13538.8|13536.8|13541.5|13539.5|13542.6|13540.6|13538.6|13536.6|183
1715652300000|2024-05-14 02:05:00|13541.6|13539.6|13542.2|13540.2|13543|13541|13541.5|13539.5|109
1715652600000|2024-05-14 02:10:00|13542.1|13540.1|13542|13540|13543.2|13541.2|13541.1|13539.1|126
1715652900000|2024-05-14 02:15:00|13541.9|13539.9|13539.6|13537.6|13541.9|13539.9|13538.4|13535.8|135
1715653200000|2024-05-14 02:20:00|13539.5|13537.5|13540.1|13538.1|13541.5|13539.5|13539.5|13537.5|89
1715653500000|2024-05-14 02:25:00|13540.2|13538.2|13540.6|13538.6|13541.3|13539.3|13540|13538|78
1715653800000|2024-05-14 02:30:00|13540.7|13538.7|13541.4|13539.4|13541.5|13539.5|13540.4|13538.4|95
1715654100000|2024-05-14 02:35:00|13541.5|13539.5|13540.1|13538.1|13541.5|13539.5|13540.1|13538.1|64
1715654400000|2024-05-14 02:40:00|13539.9|13537.9|13540.1|13538.1|13540.8|13538.8|13539.9|13537.9|58
1715654700000|2024-05-14 02:45:00|13540|13538|13540.7|13538.7|13540.9|13538.9|13539.3|13537.3|88
1715655000000|2024-05-14 02:50:00|13540.6|13538.6|13540.1|13538.1|13540.6|13538.6|13539|13537|118
1715655300000|2024-05-14 02:55:00|13540|13538|13539.7|13537.7|13540.1|13538.1|13538.3|13536.3|106
1715655600000|2024-05-14 03:00:00|13539.6|13537.6|13540.5|13538.5|13540.5|13538.5|13538.9|13536.9|104
1715655900000|2024-05-14 03:05:00|13540.4|13538.4|13540.2|13538.2|13540.5|13538.5|13539.1|13537.1|74
1715656200000|2024-05-14 03:10:00|13540.1|13538.1|13540.6|13538.6|13540.6|13538.6|13539.6|13537.6|73
1715656500000|2024-05-14 03:15:00|13540.8|13538.8|13539.8|13537.8|13541.2|13539.2|13539.4|13537.4|90
1715656800000|2024-05-14 03:20:00|13539.9|13537.9|13540.3|13538.3|13540.3|13538.3|13539.4|13537.4|62
1715657100000|2024-05-14 03:25:00|13540.4|13538.4|13538.3|13536.3|13540.4|13538.4|13537.9|13535.9|109
1715657400000|2024-05-14 03:30:00|13538.4|13536.4|13538.8|13536.8|13539|13537|13537.8|13535.8|88
1715657700000|2024-05-14 03:35:00|13538.7|13536.7|13537.3|13535.3|13538.9|13536.9|13537.3|13535.3|53
1715658000000|2024-05-14 03:40:00|13537.4|13535.4|13539.8|13537.8|13539.9|13537.9|13537.3|13535.3|108
1715658300000|2024-05-14 03:45:00|13539.9|13537.9|13542.4|13538.9|13542.5|13539.8|13539.8|13537.1|93
1715658600000|2024-05-14 03:50:00|13542.3|13538.8|13542.3|13540.3|13544.2|13541.3|13541.9|13538.8|77
1715658900000|2024-05-14 03:55:00|13542.2|13540.2|13541.6|13539.6|13542.9|13540.9|13541.5|13539.5|97
1715659200000|2024-05-14 04:00:00|13541.7|13539.7|13541.9|13539.9|13542|13540|13541.5|13539.5|60
1715659500000|2024-05-14 04:05:00|13541.8|13539.8|13541.8|13539.8|13542.5|13539.9|13541.6|13538.9|45
1715659800000|2024-05-14 04:10:00|13541.9|13539.9|13541.6|13539.6|13542.2|13540.2|13541.5|13539.5|54
1715660100000|2024-05-14 04:15:00|13541.7|13539.7|13542.2|13540.2|13542.3|13540.3|13541.6|13539.6|36
1715660400000|2024-05-14 04:20:00|13542.1|13540.1|13543.2|13539.7|13543.2|13540.6|13542.1|13539.7|51
1715660700000|2024-05-14 04:25:00|13543.3|13539.8|13542.3|13540.3|13543.4|13540.7|13542.3|13539.7|55
1715661000000|2024-05-14 04:30:00|13543.1|13539.6|13542.2|13540.2|13543.3|13540.5|13542.1|13539.3|77
1715661300000|2024-05-14 04:35:00|13542.1|13540.1|13542.1|13540.1|13543.2|13540.4|13542|13539.5|45
1715661600000|2024-05-14 04:40:00|13542.2|13540.2|13541.6|13539.6|13542.6|13540.6|13541.6|13539.6|45
1715661900000|2024-05-14 04:45:00|13541.5|13539.5|13542.1|13540.1|13542.4|13540.4|13541.5|13539.5|55
1715662200000|2024-05-14 04:50:00|13542.2|13540.2|13542.5|13540.5|13542.6|13540.6|13542.1|13540.1|52
1715662500000|2024-05-14 04:55:00|13542.4|13540.4|13544|13542|13544.1|13542.1|13542.3|13540.3|76
1715662800000|2024-05-14 05:00:00|13544.1|13542.1|13544|13542|13544.7|13542.7|13543.8|13541.8|68
1715663100000|2024-05-14 05:05:00|13544.1|13542.1|13544.3|13542.3|13544.6|13542.6|13543.9|13541.9|78
1715663400000|2024-05-14 05:10:00|13544.2|13542.2|13544.5|13542.5|13545.1|13543.1|13544|13542|113
1715663700000|2024-05-14 05:15:00|13544.6|13542.6|13543.4|13541.4|13544.7|13542.7|13543.2|13541.2|73
1715664000000|2024-05-14 05:20:00|13543.3|13541.3|13542.8|13540.8|13543.4|13541.4|13541.7|13539.7|56
1715664300000|2024-05-14 05:25:00|13542.9|13540.9|13543.2|13541.2|13543.5|13541.5|13542.6|13540.6|86
1715664600000|2024-05-14 05:30:00|13543.1|13541.1|13540.4|13538.4|13543.2|13541.2|13540.4|13538.4|78
1715664900000|2024-05-14 05:35:00|13540.5|13538.5|13541|13539|13541.6|13539.6|13540.5|13538|74
1715665200000|2024-05-14 05:40:00|13540.9|13538.9|13541.5|13539.5|13541.5|13539.5|13540.7|13538.7|62
1715665500000|2024-05-14 05:45:00|13541.6|13539.6|13542.6|13540.6|13543|13541|13541.5|13539.5|99
1715665800000|2024-05-14 05:50:00|13542.7|13540.7|13542.1|13540.1|13542.8|13540.8|13542|13540|68
1715666100000|2024-05-14 05:55:00|13542.2|13540.2|13542.4|13540.4|13543.3|13541.3|13542.1|13539.5|62
1715666400000|2024-05-14 06:00:00|13543|13539.5|13541.5|13539.5|13543.2|13539.7|13540.8|13538|111
1715666700000|2024-05-14 06:05:00|13541.6|13539.6|13541.5|13539.5|13541.8|13539.8|13540.8|13538.8|108
1715667000000|2024-05-14 06:10:00|13541.4|13539.4|13541.3|13539.3|13541.8|13539.8|13541.2|13539.2|79
1715667300000|2024-05-14 06:15:00|13541.4|13539.4|13541.2|13539.2|13541.5|13539.5|13539.7|13537.7|128
1715667600000|2024-05-14 06:20:00|13541.3|13539.3|13541|13539|13542.2|13540.2|13540.1|13538.1|79
1715667900000|2024-05-14 06:25:00|13540.9|13538.9|13542.7|13540.7|13543.2|13541.2|13540.2|13538.2|114
1715668200000|2024-05-14 06:30:00|13542.6|13540.6|13540.3|13538.3|13543|13541|13540.2|13538.2|128
1715668500000|2024-05-14 06:35:00|13540.5|13538.5|13538.9|13536.9|13541.5|13539.2|13538.9|13536.9|135
1715668800000|2024-05-14 06:40:00|13538.8|13536.8|13540.7|13537.2|13541|13538.1|13538.4|13536|148
1715669100000|2024-05-14 06:45:00|13540.8|13537.3|13537.5|13535.5|13540.8|13538.2|13537.2|13534.5|157
1715669400000|2024-05-14 06:50:00|13537.6|13535.6|13539.3|13537.3|13539.7|13537.7|13537.1|13535.1|110
1715669700000|2024-05-14 06:55:00|13539.2|13537.2|13538.2|13536.2|13539.5|13537.5|13537.9|13535.9|118
1715670000000|2024-05-14 07:00:00|13538.3|13536.3|13538.4|13536.4|13539|13537|13536.7|13534.7|172
1715670300000|2024-05-14 07:05:00|13538.3|13536.3|13537.8|13535.8|13538.9|13536.9|13537.2|13534.4|122
1715670600000|2024-05-14 07:10:00|13537.9|13535.9|13536.9|13534.9|13537.9|13535.9|13535.9|13533.6|143
1715670900000|2024-05-14 07:15:00|13536.8|13534.8|13540.1|13538.1|13540.1|13538.1|13536.3|13534.3|129
1715671200000|2024-05-14 07:20:00|13540.2|13538.2|13539.6|13537.6|13541.6|13539.6|13538.6|13536.6|155
1715671500000|2024-05-14 07:25:00|13539.5|13537.5|13538.7|13536.7|13539.8|13537.8|13538.2|13536.2|115
1715671800000|2024-05-14 07:30:00|13538.6|13536.6|13539.3|13535.8|13541.1|13538.2|13538.2|13535.6|99
1715672100000|2024-05-14 07:35:00|13539.2|13535.7|13540.1|13538.1|13540.9|13538.2|13538.4|13535.7|108
1715672400000|2024-05-14 07:40:00|13540|13538|13540.2|13538.2|13541|13539|13538.6|13536.6|159
1715672700000|2024-05-14 07:45:00|13540.3|13538.3|13540|13538|13540.3|13538.3|13539.3|13537.3|66
1715673000000|2024-05-14 07:50:00|13539.9|13537.9|13538.1|13536.1|13540.2|13538.2|13537.9|13535.9|127
1715673300000|2024-05-14 07:55:00|13538.2|13536.2|13536.2|13534.2|13538.5|13536.5|13536.1|13534.1|97
1715673600000|2024-05-14 08:00:00|13536.3|13534.3|13539.6|13537.6|13539.6|13537.6|13536.3|13534.3|115
1715673900000|2024-05-14 08:05:00|13539.7|13537.7|13539.8|13537.8|13540.8|13538.3|13538.6|13536.6|166
1715674200000|2024-05-14 08:10:00|13539.6|13537.6|13542.9|13539.4|13542.9|13539.7|13539|13537|115
1715674500000|2024-05-14 08:15:00|13542.8|13539.3|13541.3|13539.3|13543.9|13540.9|13540.9|13538.9|179
1715674800000|2024-05-14 08:20:00|13541.2|13539.2|13542|13540|13542.9|13540.9|13541|13539|125
1715675100000|2024-05-14 08:25:00|13542.1|13540.1|13541.8|13539.8|13543.9|13541.9|13541.1|13539.1|160
1715675400000|2024-05-14 08:30:00|13541.7|13539.7|13542.1|13540.1|13542.6|13540.6|13540.6|13538.6|128
1715675700000|2024-05-14 08:35:00|13542|13540|13542.1|13540.1|13542.1|13540.1|13540.4|13538.4|145
1715676000000|2024-05-14 08:40:00|13542|13540|13542.3|13540.3|13542.5|13540.5|13540.6|13538.6|173
1715676300000|2024-05-14 08:45:00|13542.2|13540.2|13541.2|13539.2|13542.3|13540.3|13539.2|13537.2|125
1715676600000|2024-05-14 08:50:00|13541.1|13539.1|13539.8|13537.8|13541.2|13539.2|13539.3|13537.3|84
1715676900000|2024-05-14 08:55:00|13539.9|13537.9|13541.2|13539.2|13541.2|13539.2|13539.9|13537.9|69
1715677200000|2024-05-14 09:00:00|13541.1|13539.1|13540.1|13538.1|13541.5|13539.5|13539.7|13537.7|130
1715677500000|2024-05-14 09:05:00|13540.2|13538.2|13539.7|13537.7|13541.1|13539.1|13539.5|13537.5|120
1715677800000|2024-05-14 09:10:00|13539.8|13537.8|13536.9|13534.9|13539.8|13537.8|13536.8|13534.8|134
1715678100000|2024-05-14 09:15:00|13536.8|13534.8|13533.7|13531.7|13536.8|13534.8|13533.5|13531.5|146
1715678400000|2024-05-14 09:20:00|13533.8|13531.8|13534|13532|13534.5|13532.5|13532.8|13530.8|129
1715678700000|2024-05-14 09:25:00|13534.3|13532.3|13533.9|13531.9|13534.6|13532.6|13533.7|13531.7|115
1715679000000|2024-05-14 09:30:00|13534|13532|13535.9|13533.9|13536.7|13534.7|13533.9|13531.9|139
1715679300000|2024-05-14 09:35:00|13535.8|13533.8|13536.7|13534.7|13536.9|13534.9|13535.8|13533.8|95
1715679600000|2024-05-14 09:40:00|13536.8|13534.8|13533.9|13531.9|13536.8|13534.8|13533.8|13531.8|103
1715679900000|2024-05-14 09:45:00|13533.8|13531.8|13532.2|13530.2|13534|13532|13531.9|13529.9|91
1715680200000|2024-05-14 09:50:00|13532.1|13530.1|13532.6|13530.6|13532.6|13530.6|13531.2|13529.2|91
1715680500000|2024-05-14 09:55:00|13532.7|13530.7|13533.5|13531.5|13534.4|13531.7|13532.6|13530.6|121
1715680800000|2024-05-14 10:00:00|13533.4|13531.4|13534.1|13532.1|13534.5|13532.5|13533.1|13531.1|127
1715681100000|2024-05-14 10:05:00|13534|13532|13533.6|13531.6|13534.2|13532.2|13533.5|13531.5|62
1715681400000|2024-05-14 10:10:00|13533.7|13531.7|13533.1|13531.1|13534.1|13532.1|13532.4|13530.4|88
1715681700000|2024-05-14 10:15:00|13533.2|13531.2|13534.2|13532.2|13534.6|13532.6|13533.1|13531.1|72
1715682000000|2024-05-14 10:20:00|13534.3|13532.3|13533.6|13531.6|13534.3|13532.3|13533.2|13531.2|71
1715682300000|2024-05-14 10:25:00|13533.7|13531.7|13533.7|13531.7|13533.8|13531.8|13533.4|13531.4|56
1715682600000|2024-05-14 10:30:00|13533.6|13531.6|13534.5|13532.5|13534.5|13532.5|13533|13531|59
1715682900000|2024-05-14 10:35:00|13534.4|13532.4|13534.3|13532.3|13535.2|13532.7|13533.8|13530.6|109
1715683200000|2024-05-14 10:40:00|13534.2|13532.2|13532.7|13530.7|13534.6|13532.3|13532.4|13530.4|107
1715683500000|2024-05-14 10:45:00|13532.6|13530.6|13532.5|13530.5|13532.9|13530.9|13532|13530|63
1715683800000|2024-05-14 10:50:00|13532.4|13530.4|13531.9|13529.9|13532.6|13530.6|13531.9|13529.9|70
1715684100000|2024-05-14 10:55:00|13532|13530|13532.1|13530.1|13532.2|13530.2|13531|13529|103
1715684400000|2024-05-14 11:00:00|13532|13530|13531.9|13529.9|13532.1|13530.1|13530.8|13528.8|95
1715684700000|2024-05-14 11:05:00|13532|13530|13532.4|13530.4|13534.6|13532.6|13531.9|13529.9|126
1715685000000|2024-05-14 11:10:00|13532.3|13530.3|13531.4|13529.4|13532.4|13530.4|13530.8|13528.8|129
1715685300000|2024-05-14 11:15:00|13531.3|13529.3|13530.8|13528.8|13531.4|13529.4|13530|13528|127
1715685600000|2024-05-14 11:20:00|13530.7|13528.7|13531|13529|13531.4|13529.4|13529.6|13527.6|111
1715685900000|2024-05-14 11:25:00|13530.9|13528.9|13531|13529|13531.2|13529.2|13530.6|13528.6|76
1715686200000|2024-05-14 11:30:00|13530.9|13528.9|13530.3|13528.3|13531.3|13529.3|13530.1|13528.1|53
1715686500000|2024-05-14 11:35:00|13530.4|13528.4|13532.4|13530.4|13532.4|13530.4|13530.1|13528.1|81
1715686800000|2024-05-14 11:40:00|13532.3|13530.3|13531.3|13529.3|13532.4|13530.4|13530.8|13528.8|74
1715687100000|2024-05-14 11:45:00|13531.4|13529.4|13532.4|13530.4|13532.5|13530.5|13531|13529|58
1715687400000|2024-05-14 11:50:00|13532.6|13530.6|13533.4|13531.4|13533.6|13531.6|13532.4|13530.4|88
1715687700000|2024-05-14 11:55:00|13533.3|13531.3|13535|13533|13535.1|13533.1|13533|13531|97
1715688000000|2024-05-14 12:00:00|13535.1|13533.1|13532.3|13530.3|13535.1|13533.1|13531.9|13529.9|173
1715688300000|2024-05-14 12:05:00|13532.2|13530.2|13532.8|13530.8|13532.9|13530.9|13531.1|13529.1|117
1715688600000|2024-05-14 12:10:00|13532.7|13530.7|13532.1|13530.1|13532.7|13530.7|13531.9|13529.9|84
1715688900000|2024-05-14 12:15:00|13532.2|13530.2|13532.1|13530.1|13532.6|13530.6|13532|13530|68
1715689200000|2024-05-14 12:20:00|13532|13530|13533.1|13531.1|13533.2|13531.2|13531.9|13529.9|82
1715689500000|2024-05-14 12:25:00|13533.2|13531.2|13534.3|13529.7|13537|13533.5|13533|13529.7|186
1715689800000|2024-05-14 12:30:00|13534.4|13529.5|13547|13543.5|13561.2|13557.7|13534.4|13529.4|852
1715690100000|2024-05-14 12:35:00|13546.7|13543.2|13537.5|13534|13548.5|13545.6|13534.9|13531.4|596
1715690400000|2024-05-14 12:40:00|13537.6|13534.1|13532.6|13529.1|13537.6|13534.1|13530.4|13526.9|445
1715690700000|2024-05-14 12:45:00|13532.7|13529.2|13533.2|13531.2|13535.9|13533.5|13530.7|13527.2|429
1715691000000|2024-05-14 12:50:00|13533.4|13531.4|13531.6|13528.1|13534.5|13532.5|13530.2|13527.3|379
1715691300000|2024-05-14 12:55:00|13530.7|13528.7|13530.9|13528.9|13532.8|13529.9|13527.2|13523.7|417
1715691600000|2024-05-14 13:00:00|13531.2|13529.2|13534.3|13530.8|13534.4|13531.9|13530.9|13528.9|361
1715691900000|2024-05-14 13:05:00|13534.2|13530.7|13525.2|13523.2|13534.2|13531.2|13524|13522|342
1715692200000|2024-05-14 13:10:00|13525.1|13523.1|13521.6|13519.6|13525.6|13523.6|13519.4|13517.4|314
1715692500000|2024-05-14 13:15:00|13521.5|13519.5|13521|13519|13523.9|13521.2|13520.1|13518.1|272
1715692800000|2024-05-14 13:20:00|13520.8|13518.8|13524.8|13521.3|13525.5|13522.4|13519.9|13517.9|295
1715693100000|2024-05-14 13:25:00|13524.9|13521.4|13526.7|13524.7|13528.4|13525.5|13523.2|13520.2|289
1715693400000|2024-05-14 13:30:00|13526.6|13524.6|13527.1|13523.6|13528|13526|13524.1|13522.1|399
1715693700000|2024-05-14 13:35:00|13526.8|13524.8|13523.3|13521.3|13528.4|13525.5|13522.9|13520.9|280
1715694000000|2024-05-14 13:40:00|13523.2|13521.2|13524.3|13522.3|13524.5|13522.5|13522.7|13520.7|182
1715694300000|2024-05-14 13:45:00|13524.2|13522.2|13525.4|13521.9|13526.1|13523.2|13523|13520.4|245
1715694600000|2024-05-14 13:50:00|13525.3|13521.8|13522|13520|13525.3|13522.5|13522|13520|161
1715694900000|2024-05-14 13:55:00|13522.1|13520.1|13520.8|13517.3|13522.1|13520.1|13519.9|13517.3|111
1715695200000|2024-05-14 14:00:00|13520.1|13518.1|13522.5|13519|13523.3|13520.8|13519.7|13517.3|114
1715695500000|2024-05-14 14:05:00|13521.4|13519.4|13520.1|13518.1|13522.4|13519.6|13519.8|13517.1|226
1715695800000|2024-05-14 14:10:00|13520|13518|13523.1|13519.6|13524.5|13521.1|13518.1|13515.4|209
1715696100000|2024-05-14 14:15:00|13523.2|13519.7|13526|13522.5|13526.4|13522.9|13521.2|13519.2|266
1715696400000|2024-05-14 14:20:00|13525.6|13522.1|13525|13521.5|13527.3|13523.8|13523.8|13520.3|309
1715696700000|2024-05-14 14:25:00|13524.9|13521.4|13526.3|13522.8|13527.3|13523.8|13524.8|13521.3|206
1715697000000|2024-05-14 14:30:00|13526.2|13522.7|13525|13521.5|13527.8|13524.3|13524.8|13521.3|212
1715697300000|2024-05-14 14:35:00|13524.8|13521.3|13523.3|13519.8|13524.8|13521.3|13522.1|13518.6|237
1715697600000|2024-05-14 14:40:00|13523.4|13519.9|13524.2|13520.7|13526.4|13522.9|13523.2|13519.9|205
1715697900000|2024-05-14 14:45:00|13524.3|13520.8|13521|13517.5|13525.7|13522.8|13521|13517.5|178
1715698200000|2024-05-14 14:50:00|13521.1|13517.6|13519.8|13516.3|13522|13518.5|13518.1|13514.6|194
1715698500000|2024-05-14 14:55:00|13519.7|13516.2|13519.3|13517.3|13519.9|13517.4|13517.6|13514.7|155
1715698800000|2024-05-14 15:00:00|13519.4|13517.4|13520.7|13518.7|13520.8|13518.8|13519.4|13517.4|171
1715699100000|2024-05-14 15:05:00|13520.8|13518.8|13519.2|13517.2|13521.1|13519.1|13518.3|13516.3|184
1715699400000|2024-05-14 15:10:00|13519.1|13517.1|13519.7|13517.7|13521.3|13519.3|13519.1|13517.1|156
1715699700000|2024-05-14 15:15:00|13519.6|13517.6|13520.5|13518.5|13520.6|13518.6|13518.1|13516.1|163
1715700000000|2024-05-14 15:20:00|13520.6|13518.6|13521.3|13519.3|13521.4|13519.4|13519.4|13517.4|182
1715700300000|2024-05-14 15:25:00|13521.2|13519.2|13521.5|13519.5|13522.4|13520.4|13520.5|13517.7|128
1715700600000|2024-05-14 15:30:00|13521.3|13519.3|13522|13518.5|13522.4|13519.5|13520.1|13518.1|158
1715700900000|2024-05-14 15:35:00|13522.1|13518.6|13523.2|13521.2|13523.6|13521.6|13520.8|13518.6|169
1715701200000|2024-05-14 15:40:00|13523.1|13521.1|13523.5|13520|13523.5|13521.4|13521.8|13519.2|123
1715701500000|2024-05-14 15:45:00|13523.6|13520.1|13520.9|13518.9|13523.9|13521|13520.7|13518.7|118
1715701800000|2024-05-14 15:50:00|13521|13519|13521.3|13519.3|13521.9|13519.9|13519.1|13517.1|115
1715702100000|2024-05-14 15:55:00|13521.2|13519.2|13524|13522|13524.5|13522.5|13521.2|13519.2|190
1715702400000|2024-05-14 16:00:00|13524.2|13522.2|13526.9|13524.9|13528|13525.1|13524.2|13522.2|164
1715702700000|2024-05-14 16:05:00|13526.8|13524.8|13526|13524|13527.3|13525.2|13525.7|13522.9|165
1715703000000|2024-05-14 16:10:00|13526.1|13524.1|13524.8|13522.8|13526.7|13524.1|13524.8|13522.2|126
1715703300000|2024-05-14 16:15:00|13524.7|13522.7|13526.2|13522.7|13526.5|13524.3|13524.2|13522.2|146
1715703600000|2024-05-14 16:20:00|13526.1|13522.6|13527.1|13523.6|13527.5|13524.5|13525.3|13522.5|128
1715703900000|2024-05-14 16:25:00|13527.2|13523.7|13526.6|13523.1|13527.6|13524.1|13526.4|13522.9|135
1715704200000|2024-05-14 16:30:00|13526.7|13523.2|13524.2|13522.2|13526.7|13524.2|13524.1|13521.6|143
1715704500000|2024-05-14 16:35:00|13524.1|13522.1|13525.3|13523.3|13525.3|13523.3|13523|13520.4|154
1715704800000|2024-05-14 16:40:00|13525.2|13523.2|13525.5|13523.5|13525.6|13523.6|13524.7|13522.7|46
1715705100000|2024-05-14 16:45:00|13525.6|13523.6|13525|13523|13525.6|13523.6|13524.3|13522.3|99
1715705400000|2024-05-14 16:50:00|13524.9|13522.9|13525.7|13523.7|13526.8|13524.8|13524.9|13522.8|103
1715705700000|2024-05-14 16:55:00|13525.8|13523.8|13525.7|13523.7|13526|13524|13525|13523|109
1715706000000|2024-05-14 17:00:00|13525.5|13523.5|13526.7|13524.7|13527.5|13524.8|13525.2|13523.2|117
1715706300000|2024-05-14 17:05:00|13526.6|13524.6|13526.5|13523|13526.8|13524.8|13525.1|13522.9|92
1715706600000|2024-05-14 17:10:00|13526.6|13523.1|13525.2|13523.2|13526.7|13524|13524.3|13521.6|118
1715706900000|2024-05-14 17:15:00|13525.3|13523.3|13525.2|13523.2|13527|13524.1|13525.2|13523|64
1715707200000|2024-05-14 17:20:00|13525.1|13523.1|13528.4|13524.9|13528.4|13524.9|13525.1|13523.1|109
1715707500000|2024-05-14 17:25:00|13528.3|13524.8|13525.8|13523.8|13528.8|13525.8|13525.8|13523.3|82
1715707800000|2024-05-14 17:30:00|13525.6|13523.6|13525.7|13523.7|13525.9|13523.9|13524.9|13522.9|60
1715708100000|2024-05-14 17:35:00|13525.8|13523.8|13526.7|13524.7|13526.8|13524.8|13525.6|13523.6|71
1715708400000|2024-05-14 17:40:00|13526.6|13524.6|13525.8|13523.8|13527.4|13524.8|13525.8|13523.8|76
1715708700000|2024-05-14 17:45:00|13525.9|13523.9|13526.3|13524.3|13526.4|13524.4|13525.8|13523.8|61
1715709000000|2024-05-14 17:50:00|13526.2|13524.2|13526.3|13524.3|13526.8|13524.8|13526.2|13524.2|54
1715709300000|2024-05-14 17:55:00|13526.4|13524.4|13525.5|13523.5|13526.8|13524.8|13525.4|13523.4|73
1715709600000|2024-05-14 18:00:00|13525.6|13523.6|13524.2|13522.2|13525.9|13523.9|13524|13522|52
1715709900000|2024-05-14 18:05:00|13524.1|13522.1|13523.8|13521.8|13524.4|13522.4|13523.6|13521.6|60
1715710200000|2024-05-14 18:10:00|13523.9|13521.9|13522.2|13520.2|13523.9|13521.9|13522.1|13520.1|53
1715710500000|2024-05-14 18:15:00|13522.1|13520.1|13522.2|13520.2|13522.7|13520.7|13520.7|13518|108
1715710800000|2024-05-14 18:20:00|13522.3|13520.3|13522.1|13520.1|13522.4|13520.4|13521.4|13518.7|110
1715711100000|2024-05-14 18:25:00|13522|13520|13521.2|13519.2|13522.1|13520.1|13520.9|13518.9|76
1715711400000|2024-05-14 18:30:00|13521.1|13519.1|13521.3|13519.3|13521.5|13519.5|13521|13519|59
1715711700000|2024-05-14 18:35:00|13521.2|13519.2|13521.5|13519.5|13522|13520|13521|13519|85
1715712000000|2024-05-14 18:40:00|13521.4|13519.4|13520.5|13518.5|13522.2|13519.5|13519.9|13517.9|92
1715712300000|2024-05-14 18:45:00|13520.6|13518.6|13521.6|13519.6|13521.7|13519.7|13520|13518|91
1715712600000|2024-05-14 18:50:00|13521.5|13519.5|13520.8|13518.8|13521.8|13519.8|13520.3|13518.3|69
1715712900000|2024-05-14 18:55:00|13520.9|13518.9|13521.4|13519.4|13521.6|13519.6|13520.6|13518.6|80
1715713200000|2024-05-14 19:00:00|13521.3|13519.3|13521|13519|13521.5|13519.3|13520.3|13517.6|71
1715713500000|2024-05-14 19:05:00|13520.9|13518.9|13521.1|13517.6|13522.1|13519.4|13520.7|13517.5|54
1715713800000|2024-05-14 19:10:00|13521|13517.5|13521.6|13518.1|13521.7|13518.2|13521|13517.5|96
1715714100000|2024-05-14 19:15:00|13521.5|13518|13521.3|13517.8|13521.7|13519|13520.3|13517.6|65
1715714400000|2024-05-14 19:20:00|13520.6|13518.6|13519.9|13517.9|13521.3|13518.6|13519.9|13517.3|70
1715714700000|2024-05-14 19:25:00|13519.8|13517.8|13519.9|13516.4|13521|13518.2|13519.1|13516.4|68
1715715000000|2024-05-14 19:30:00|13520|13516.5|13520.7|13517.2|13520.8|13517.9|13519.7|13516.5|37
1715715300000|2024-05-14 19:35:00|13520.8|13517.3|13519.9|13517.9|13520.9|13518|13519.8|13517|56
1715715600000|2024-05-14 19:40:00|13519.8|13517.8|13520.1|13518.1|13520.7|13518.1|13519.8|13517|62
1715715900000|2024-05-14 19:45:00|13520.8|13517.3|13519.9|13517.9|13520.9|13518.1|13519.6|13517.2|37
1715716200000|2024-05-14 19:50:00|13519.8|13517.8|13519.8|13516.3|13520.6|13518|13518.9|13516.1|72
1715716500000|2024-05-14 19:55:00|13519.9|13516.4|13518.6|13516.6|13519.9|13517.1|13518.4|13515.6|79
1715716800000|2024-05-14 20:00:00|13519.4|13515.9|13521.1|13517.6|13521.2|13517.7|13519.3|13515.8|53
1715717100000|2024-05-14 20:05:00|13521.2|13517.7|13521.8|13518.3|13522|13518.5|13521.1|13517.6|65
1715717400000|2024-05-14 20:10:00|13521.9|13518.4|13521.8|13518.3|13521.9|13518.4|13521.6|13518.1|30
1715717700000|2024-05-14 20:15:00|13521.7|13518.2|13521.7|13518.2|13522.1|13518.6|13521.6|13518.1|58
1715718000000|2024-05-14 20:20:00|13521.6|13518.1|13521.5|13518|13521.7|13518.2|13521.3|13517.8|46
1715718300000|2024-05-14 20:25:00|13521.6|13518.1|13521.4|13517.9|13521.7|13518.2|13521.4|13517.9|34
1715718600000|2024-05-14 20:30:00|13521.3|13517.8|13521.2|13517.7|13521.4|13517.9|13521.2|13517.7|14
1715718900000|2024-05-14 20:35:00|13521.3|13517.8|13520.4|13516.9|13521.3|13517.8|13520.4|13516.9|25
1715719200000|2024-05-14 20:40:00|13520.3|13516.8|13520.4|13516.9|13520.4|13516.9|13519.9|13516.4|34
1715719500000|2024-05-14 20:45:00|13520.3|13516.8|13520.3|13516.8|13520.4|13516.9|13520.2|13516.7|7
1715719800000|2024-05-14 20:50:00|13520.2|13516.7|13520.1|13516.6|13520.4|13516.9|13520.1|13516.6|24
1715720100000|2024-05-14 20:55:00|13520.2|13516.7|13520.4|13516.4|13520.9|13517.1|13520.1|13516.1|104
1715720400000|2024-05-14 21:00:00|13523.5|13515.4|13533.1|13517.1|13533.8|13517.8|13523.5|13514.2|31
1715720700000|2024-05-14 21:05:00|13533|13517|13529.1|13514.5|13533|13517|13528.8|13513.9|55
1715721000000|2024-05-14 21:10:00|13529|13514.6|13529.6|13514.6|13529.9|13515|13529|13514.3|44
1715721300000|2024-05-14 21:15:00|13529.5|13514.5|13528.3|13515.1|13529.7|13515.7|13527.9|13514.3|49
1715721600000|2024-05-14 21:20:00|13528|13515.2|13528|13514.8|13528.8|13515.3|13527.9|13514.8|33
1715721900000|2024-05-14 21:25:00|13528.1|13515.1|13529.9|13514.8|13530.3|13515.1|13528|13514.2|59
1715722200000|2024-05-14 21:30:00|13529.7|13514.7|13528.3|13515.2|13530|13515.5|13526.8|13514.5|117
1715722500000|2024-05-14 21:35:00|13528.2|13515.1|13528|13515.3|13528.6|13516.1|13526.9|13514.8|100
1715722800000|2024-05-14 21:40:00|13527.5|13515.4|13527.5|13515.6|13528.1|13515.6|13527.1|13515.3|29
1715723100000|2024-05-14 21:45:00|13527.2|13515.3|13526.8|13514.8|13527.9|13515.6|13526.5|13514.5|108
1715723400000|2024-05-14 21:50:00|13526.7|13514.9|13526.6|13514.9|13527|13515|13526.6|13514.5|51
1715723700000|2024-05-14 21:55:00|13526.7|13514.8|13525.7|13515.4|13527.1|13516.3|13525.3|13514.2|89
1715724000000|2024-05-14 22:00:00|13525.5|13515.3|13525.4|13519.4|13526.8|13519.7|13525.1|13515.3|173
1715724300000|2024-05-14 22:05:00|13525.3|13519.8|13524.4|13520.9|13525.4|13520.9|13524.3|13519.7|58
1715724600000|2024-05-14 22:10:00|13524.8|13520.5|13524.7|13520.6|13525|13521|13524.4|13520.3|32
1715724900000|2024-05-14 22:15:00|13524.6|13520.7|13524.2|13520.7|13524.9|13521.1|13524.1|13520.5|69
1715725200000|2024-05-14 22:20:00|13524.1|13520.6|13524.1|13520.6|13524.2|13520.7|13524.1|13520.6|9
1715725500000|2024-05-14 22:25:00|13524.2|13520.7|13525.1|13521.6|13525.3|13521.8|13524.2|13520.7|46
1715725800000|2024-05-14 22:30:00|13525.2|13521.7|13521.6|13518.1|13525.2|13521.7|13521.6|13518.1|59
1715726100000|2024-05-14 22:35:00|13521.5|13518|13521.1|13517.6|13521.7|13518.2|13520.6|13517.1|71
1715726400000|2024-05-14 22:40:00|13521.2|13517.7|13521.3|13517.8|13521.4|13517.9|13521.2|13517.7|22
1715726700000|2024-05-14 22:45:00|13521.2|13517.7|13521.1|13517.6|13521.2|13517.7|13521|13517.5|14
1715727000000|2024-05-14 22:50:00|13521.2|13517.7|13521.1|13517.6|13521.2|13517.7|13520.9|13517.4|31
1715727300000|2024-05-14 22:55:00|13521.2|13517.7|13521.4|13517.9|13521.4|13517.9|13521.1|13517.6|17
1715727600000|2024-05-14 23:00:00|13521.3|13517.8|13522.3|13518.8|13522.5|13519|13521.3|13517.8|58
1715727900000|2024-05-14 23:05:00|13522.4|13518.9|13522.5|13519|13522.8|13519.3|13522.3|13518.8|35
1715728200000|2024-05-14 23:10:00|13522.4|13518.9|13523.2|13519.7|13523.4|13519.9|13521.6|13518.8|50
1715728500000|2024-05-14 23:15:00|13523.3|13519.8|13523.3|13519.8|13523.3|13520.5|13522.5|13519.3|28
1715728800000|2024-05-14 23:20:00|13523.4|13519.9|13523.2|13519.7|13523.4|13520.6|13522.5|13519.7|22
1715729100000|2024-05-14 23:25:00|13523.3|13519.8|13522.4|13520.4|13523.4|13520.6|13522.1|13519.3|35
1715729400000|2024-05-14 23:30:00|13522.3|13520.3|13523.3|13519.8|13523.3|13520.6|13522.3|13519.5|32
1715729700000|2024-05-14 23:35:00|13522.6|13520.6|13523.4|13519.9|13523.4|13520.7|13522.4|13519.8|33
1715730000000|2024-05-14 23:40:00|13523.3|13519.8|13523.5|13520|13523.8|13520.8|13522.8|13519.8|29
1715730300000|2024-05-14 23:45:00|13523.6|13520.1|13522.8|13520.8|13523.6|13520.8|13522.8|13520|20
1715730600000|2024-05-14 23:50:00|13523.6|13520.1|13522.8|13519.3|13523.7|13520.9|13522.8|13519.3|31
1715730900000|2024-05-14 23:55:00|13522.7|13519.2|13523.3|13519.8|13523.3|13520.1|13521.9|13519.1|39
1715731200000|2024-05-15 00:00:00|13523.4|13519.9|13521.3|13519.3|13523.9|13521|13520.7|13517.9|159
1715731500000|2024-05-15 00:05:00|13521.2|13519.2|13520.2|13518.2|13521.6|13519.2|13519.8|13517|124
1715731800000|2024-05-15 00:10:00|13520.8|13517.3|13520.1|13518.1|13521|13518.2|13519.7|13517|89
1715732100000|2024-05-15 00:15:00|13520|13518|13519.6|13517.6|13520.1|13518.1|13519|13517|74
1715732400000|2024-05-15 00:20:00|13519.7|13517.7|13517.4|13515.4|13520|13517.7|13517.2|13514.3|100
1715732700000|2024-05-15 00:25:00|13517.5|13515.5|13517.8|13515.8|13517.9|13515.9|13517.2|13515.2|50
1715733000000|2024-05-15 00:30:00|13517.9|13515.9|13518.9|13516.9|13519.8|13517.8|13517.9|13515.7|111
1715733300000|2024-05-15 00:35:00|13519|13517|13520.5|13518.5|13520.6|13518.6|13518.8|13516.8|84
1715733600000|2024-05-15 00:40:00|13520.6|13518.6|13520.2|13518.2|13520.6|13518.6|13520.1|13518.1|39
1715733900000|2024-05-15 00:45:00|13520.1|13518.1|13520.4|13518.4|13521.1|13518.6|13520|13517.3|81
1715734200000|2024-05-15 00:50:00|13520.3|13518.3|13520|13518|13522.3|13519.6|13519.9|13517.5|122
1715734500000|2024-05-15 00:55:00|13519.8|13517.8|13519.1|13517.1|13520.1|13518.1|13518.6|13516.6|105
1715734800000|2024-05-15 01:00:00|13519|13517|13519.3|13517.3|13519.7|13517.7|13517.9|13515.9|107
1715735100000|2024-05-15 01:05:00|13519.2|13517.2|13518.1|13516.1|13519.5|13517.5|13518|13516|96
1715735400000|2024-05-15 01:10:00|13518.2|13516.2|13519.1|13517.1|13519.2|13517.2|13517.6|13515.6|65
1715735700000|2024-05-15 01:15:00|13519|13517|13518.9|13516.9|13519|13517|13516.8|13514.2|176
1715736000000|2024-05-15 01:20:00|13519|13517|13517.5|13515.5|13519.1|13517.1|13517.3|13515.3|79
1715736300000|2024-05-15 01:25:00|13517.6|13515.6|13515.6|13513.6|13517.8|13515.8|13515.2|13513.2|85
1715736600000|2024-05-15 01:30:00|13515.7|13513.7|13515|13513|13517.7|13515.7|13514|13512|173
1715736900000|2024-05-15 01:35:00|13515.1|13513.1|13515.2|13513.2|13515.6|13513.6|13515|13513|79
1715737200000|2024-05-15 01:40:00|13515.1|13513.1|13513.9|13511.9|13515.2|13513.2|13513|13511|86
1715737500000|2024-05-15 01:45:00|13514|13512|13515.2|13513.2|13515.6|13513.6|13513.7|13511.7|91
1715737800000|2024-05-15 01:50:00|13515.1|13513.1|13515.4|13513.4|13515.7|13513.7|13514.8|13512.8|99
1715738100000|2024-05-15 01:55:00|13515.5|13513.5|13514.5|13512.5|13515.5|13513.5|13514.3|13512.3|69
1715738400000|2024-05-15 02:00:00|13514.4|13512.4|13514.4|13512.4|13515.9|13513.9|13514.1|13512.1|95
1715738700000|2024-05-15 02:05:00|13514.3|13512.3|13513.9|13511.9|13515.6|13513.6|13513.9|13511.9|110
1715739000000|2024-05-15 02:10:00|13513.8|13511.8|13515.2|13513.2|13515.2|13513.2|13513.6|13511.6|65
1715739300000|2024-05-15 02:15:00|13515.1|13513.1|13514.7|13512.7|13515.5|13513.5|13514.5|13512.5|53
1715739600000|2024-05-15 02:20:00|13514.8|13512.8|13513.7|13511.7|13514.9|13512.9|13513.3|13511.3|85
1715739900000|2024-05-15 02:25:00|13513.6|13511.6|13512|13510|13514.1|13512.1|13511.7|13509.7|103
1715740200000|2024-05-15 02:30:00|13511.9|13509.9|13512.1|13510.1|13512.2|13510.2|13511.4|13509.4|70
1715740500000|2024-05-15 02:35:00|13512.2|13510.2|13512|13510|13512.3|13510.3|13511.7|13509.7|47
1715740800000|2024-05-15 02:40:00|13511.9|13509.9|13508.9|13506.9|13511.9|13509.9|13506.3|13502.8|247
1715741100000|2024-05-15 02:45:00|13508.8|13506.8|13510.7|13508.7|13510.8|13508.8|13508.8|13506.8|78
1715741400000|2024-05-15 02:50:00|13510.6|13508.6|13508.9|13506.9|13510.7|13508.7|13508.8|13506.8|79
1715741700000|2024-05-15 02:55:00|13508.8|13506.8|13507.2|13505.2|13508.8|13506.8|13506.1|13504.1|124
1715742000000|2024-05-15 03:00:00|13507.3|13505.3|13506|13504|13507.4|13505.4|13505.3|13503.3|136
1715742300000|2024-05-15 03:05:00|13505.9|13503.9|13504.4|13502.4|13505.9|13503.9|13501.8|13499.8|128
1715742600000|2024-05-15 03:10:00|13504.5|13502.5|13503.7|13501.7|13504.5|13502.5|13503.3|13501.3|104
1715742900000|2024-05-15 03:15:00|13503.8|13501.8|13503.6|13501.6|13504.6|13502.6|13502.8|13500.8|112
1715743200000|2024-05-15 03:20:00|13503.7|13501.7|13503.4|13501.4|13504.7|13502.7|13503.2|13501.2|115
1715743500000|2024-05-15 03:25:00|13503.5|13501.5|13501.9|13499.9|13503.5|13501.5|13500.6|13498.6|107
1715743800000|2024-05-15 03:30:00|13502|13500|13499.3|13497.3|13502.4|13500.4|13498.6|13496.6|148
1715744100000|2024-05-15 03:35:00|13499.2|13497.2|13501.6|13499.6|13502|13500|13499.1|13497.1|124
1715744400000|2024-05-15 03:40:00|13501.5|13499.5|13501.4|13499.4|13502.6|13500.6|13500.2|13498.2|100
1715744700000|2024-05-15 03:45:00|13501.5|13499.5|13501.1|13499.1|13501.6|13499.6|13500.9|13498.9|48
1715745000000|2024-05-15 03:50:00|13501.2|13499.2|13501.3|13499.3|13501.5|13499.5|13500.9|13498.9|52
1715745300000|2024-05-15 03:55:00|13501.2|13499.2|13501.3|13499.3|13501.9|13499.9|13500.3|13498.3|86
1715745600000|2024-05-15 04:00:00|13501.4|13499.4|13502.3|13500.3|13502.4|13500.4|13501.1|13499.1|94
1715745900000|2024-05-15 04:05:00|13502.4|13500.4|13502.6|13500.6|13502.7|13500.7|13502.2|13500.2|77
1715746200000|2024-05-15 04:10:00|13502.5|13500.5|13502.6|13500.6|13502.7|13500.7|13502.4|13500.4|40
1715746500000|2024-05-15 04:15:00|13502.5|13500.5|13501.8|13499.8|13502.6|13500.6|13501|13499|79
1715746800000|2024-05-15 04:20:00|13501.9|13499.9|13501.4|13499.4|13501.9|13499.9|13501|13499|64
1715747100000|2024-05-15 04:25:00|13501.3|13499.3|13502.8|13500.8|13502.8|13500.8|13501|13499|54
1715747400000|2024-05-15 04:30:00|13502.7|13500.7|13503.4|13501.4|13503.7|13501.7|13502.6|13500.6|82
1715747700000|2024-05-15 04:35:00|13503.3|13501.3|13503|13501|13503.4|13501.4|13502.8|13500.8|60
1715748000000|2024-05-15 04:40:00|13502.9|13500.9|13502.9|13500.9|13503.1|13501.1|13502.8|13500.8|35
1715748300000|2024-05-15 04:45:00|13502.8|13500.8|13503.1|13501.1|13503.1|13501.1|13502.8|13500.8|24
1715748600000|2024-05-15 04:50:00|13503|13501|13503.8|13501.8|13503.9|13501.9|13502.9|13500.9|38
1715748900000|2024-05-15 04:55:00|13503.9|13501.9|13503.1|13501.1|13503.9|13501.9|13503|13501|41
1715749200000|2024-05-15 05:00:00|13503|13501|13501.1|13499.1|13503.3|13501.3|13501|13499|67
1715749500000|2024-05-15 05:05:00|13501.2|13499.2|13500.1|13498.1|13501.4|13499.4|13499.8|13497.8|86
1715749800000|2024-05-15 05:10:00|13500|13498|13496.6|13494.6|13500.1|13498.1|13496.3|13494.3|139
1715750100000|2024-05-15 05:15:00|13496.5|13494.5|13495.4|13493.4|13498.3|13496.3|13494.8|13492.8|121
1715750400000|2024-05-15 05:20:00|13495.5|13493.5|13496.1|13494.1|13496.3|13494.3|13495|13493|90
1715750700000|2024-05-15 05:25:00|13496.2|13494.2|13498.7|13496.7|13499.9|13497.9|13495.9|13493.9|126
1715751000000|2024-05-15 05:30:00|13498.5|13496.5|13500.5|13498.5|13500.5|13498.5|13497.8|13495.8|91
1715751300000|2024-05-15 05:35:00|13500.6|13498.6|13500.2|13498.2|13501.4|13498.7|13500.2|13497.4|71
1715751600000|2024-05-15 05:40:00|13500.3|13498.3|13499.4|13497.4|13500.5|13498.5|13498.2|13496|103
1715751900000|2024-05-15 05:45:00|13499.3|13497.3|13499.9|13497.9|13500.4|13498.4|13499.3|13497.3|85
1715752200000|2024-05-15 05:50:00|13499.8|13497.8|13499.5|13497.5|13501.1|13498.5|13499.4|13497.4|83
1715752500000|2024-05-15 05:55:00|13499.4|13497.4|13495.4|13493.4|13499.4|13497.4|13495.2|13493.2|135
1715752800000|2024-05-15 06:00:00|13495.2|13493.2|13497.8|13495.8|13499.1|13497.1|13495.1|13493.1|164
1715753100000|2024-05-15 06:05:00|13497.9|13495.9|13499.9|13497.9|13500.6|13498|13497.7|13495.1|178
1715753400000|2024-05-15 06:10:00|13499.8|13497.8|13503.4|13501.4|13504.4|13502.4|13499.8|13497.8|163
1715753700000|2024-05-15 06:15:00|13503.5|13501.5|13504|13502|13506.7|13504.5|13503.3|13501|214
1715754000000|2024-05-15 06:20:00|13504.1|13502.1|13503|13501|13505.1|13503.1|13501.6|13499.6|162
1715754300000|2024-05-15 06:25:00|13503.1|13501.1|13502.9|13500.9|13504.1|13502.1|13502.4|13500.4|99
1715754600000|2024-05-15 06:30:00|13503|13501|13504.2|13502.2|13504.6|13502.6|13503|13501|150
1715754900000|2024-05-15 06:35:00|13504.3|13502.3|13503.1|13501.1|13504.5|13502.5|13503|13501|111
1715755200000|2024-05-15 06:40:00|13503.2|13501.2|13503.7|13501.7|13504.3|13502.3|13503|13501|74
1715755500000|2024-05-15 06:45:00|13503.8|13501.8|13500.5|13498.5|13504|13502|13499.9|13497.9|133
1715755800000|2024-05-15 06:50:00|13500.4|13498.4|13500.8|13498.8|13502.7|13500.7|13499.6|13497.6|150
1715756100000|2024-05-15 06:55:00|13501|13499|13500.5|13498.5|13502.1|13500.1|13499.9|13497.9|156
1715756400000|2024-05-15 07:00:00|13500.4|13498.4|13499.4|13497.4|13503.4|13500.6|13499.3|13497.3|183
1715756700000|2024-05-15 07:05:00|13499.5|13497.5|13500.3|13498.3|13500.4|13498.4|13498.9|13496.9|118
1715757000000|2024-05-15 07:10:00|13500.2|13498.2|13500.8|13498.8|13503.7|13500.9|13500|13498|151
1715757300000|2024-05-15 07:15:00|13500.7|13498.7|13500.7|13498.7|13502.1|13500.1|13500.4|13498.4|105
1715757600000|2024-05-15 07:20:00|13500.6|13498.6|13501|13499|13502.1|13500.1|13499.8|13497.8|134
1715757900000|2024-05-15 07:25:00|13500.9|13498.9|13498|13496|13501|13499|13497.7|13495.7|141
1715758200000|2024-05-15 07:30:00|13497.9|13495.9|13495.7|13493.7|13497.9|13495.9|13495.5|13493.5|148
1715758500000|2024-05-15 07:35:00|13495.6|13493.6|13497.6|13495.6|13498|13496|13494.5|13492.5|148
1715758800000|2024-05-15 07:40:00|13497.5|13495.5|13495.9|13493.9|13497.5|13495.5|13494.6|13491.9|130
1715759100000|2024-05-15 07:45:00|13496|13494|13497.3|13495.3|13497.6|13495.6|13495.5|13493.5|126
1715759400000|2024-05-15 07:50:00|13497.4|13495.4|13498.1|13496.1|13498.3|13496.3|13497.3|13495.3|111
1715759700000|2024-05-15 07:55:00|13498|13496|13496.7|13494.7|13498.2|13496.2|13496.4|13494.4|129
1715760000000|2024-05-15 08:00:00|13496.8|13494.8|13495.8|13493.8|13497.2|13495.2|13495.5|13493.5|143
1715760300000|2024-05-15 08:05:00|13495.7|13493.7|13495.3|13493.3|13496.2|13494.2|13494.8|13492.8|119
1715760600000|2024-05-15 08:10:00|13495.2|13493.2|13493.7|13491.7|13496.5|13494.5|13493.6|13491.6|109
1715760900000|2024-05-15 08:15:00|13493.6|13491.6|13492.9|13490.9|13494.2|13492.2|13491.7|13489.7|166
1715761200000|2024-05-15 08:20:00|13492.8|13490.8|13491.3|13489.3|13493.2|13491.2|13491.3|13489.3|144
1715761500000|2024-05-15 08:25:00|13491.2|13489.2|13485.1|13483.1|13491.4|13489.4|13484.8|13482.6|226
1715761800000|2024-05-15 08:30:00|13485|13483|13487.2|13485.2|13488.6|13486.6|13484|13482|184
1715762100000|2024-05-15 08:35:00|13487.3|13485.3|13488.6|13486.6|13490|13488|13487|13485|154
1715762400000|2024-05-15 08:40:00|13488.7|13486.7|13486.5|13484.5|13488.8|13486.8|13485.9|13483.8|143
1715762700000|2024-05-15 08:45:00|13486.4|13484.4|13485.8|13483.8|13487.4|13485.4|13485.7|13483.7|138
1715763000000|2024-05-15 08:50:00|13485.7|13483.7|13484.6|13482.6|13486.3|13484.3|13484.6|13482.6|130
1715763300000|2024-05-15 08:55:00|13484.5|13482.5|13486|13482.5|13486.3|13484.2|13484.5|13482.5|93
1715763600000|2024-05-15 09:00:00|13485.9|13482.4|13485.6|13483.6|13487.5|13484.6|13485.1|13481.9|179
1715763900000|2024-05-15 09:05:00|13485.7|13483.7|13487.9|13485.9|13489.2|13487.2|13485.6|13483.6|167
1715764200000|2024-05-15 09:10:00|13488|13486|13487.4|13485.4|13488|13486|13485.5|13483.5|125
1715764500000|2024-05-15 09:15:00|13487.3|13485.3|13490.5|13488.5|13490.8|13488.8|13487.1|13485.1|105
1715764800000|2024-05-15 09:20:00|13490.4|13488.4|13491.3|13489.3|13491.7|13489.7|13489.9|13487.9|99
1715765100000|2024-05-15 09:25:00|13491.2|13489.2|13489.1|13487.1|13491.3|13489.3|13489.1|13487.1|113
1715765400000|2024-05-15 09:30:00|13489|13487|13491.3|13489.3|13491.7|13489.7|13488.6|13486.6|129
1715765700000|2024-05-15 09:35:00|13491.2|13489.2|13492.4|13490.4|13492.6|13490.6|13491.2|13489.2|110
1715766000000|2024-05-15 09:40:00|13492.3|13490.3|13491.5|13489.5|13492.4|13490.4|13490.3|13488.3|129
1715766300000|2024-05-15 09:45:00|13491.4|13489.4|13490.1|13488.1|13491.7|13489.7|13489.7|13487.7|145
1715766600000|2024-05-15 09:50:00|13490.2|13488.2|13490.4|13488.4|13491.2|13489.2|13489.3|13487.3|101
1715766900000|2024-05-15 09:55:00|13490.5|13488.5|13491.2|13489.2|13491.8|13489.8|13490.2|13488.2|144
1715767200000|2024-05-15 10:00:00|13491.1|13489.1|13491.4|13489.4|13492.5|13490.5|13491.1|13489.1|132
1715767500000|2024-05-15 10:05:00|13491.3|13489.3|13492.1|13490.1|13492.5|13490.5|13491.2|13489.2|69
1715767800000|2024-05-15 10:10:00|13492|13490|13493.1|13491.1|13494.3|13492.3|13491.9|13489.9|114
1715768100000|2024-05-15 10:15:00|13493|13491|13492.2|13490.2|13493.1|13491.1|13492.1|13490.1|92
1715768400000|2024-05-15 10:20:00|13492.1|13490.1|13493.3|13491.3|13493.4|13491.4|13491.7|13489.7|100
1715768700000|2024-05-15 10:25:00|13493.2|13491.2|13493.8|13491.8|13494.3|13492.3|13493|13491|100
1715769000000|2024-05-15 10:30:00|13493.7|13491.7|13493.9|13491.9|13494.2|13492.2|13493.2|13491.2|71
1715769300000|2024-05-15 10:35:00|13494|13492|13495.3|13493.3|13495.4|13493.4|13493.7|13491.7|117
1715769600000|2024-05-15 10:40:00|13495.4|13493.4|13495.9|13493.9|13496|13494|13493.8|13491.8|110
1715769900000|2024-05-15 10:45:00|13495.8|13493.8|13495.5|13493.5|13496|13494|13494.6|13492.6|116
1715770200000|2024-05-15 10:50:00|13495.6|13493.6|13495.6|13493.6|13495.9|13493.9|13494.7|13492.7|123
1715770500000|2024-05-15 10:55:00|13495.7|13493.7|13496.1|13492.6|13496.1|13494.1|13495.1|13492.2|101
1715770800000|2024-05-15 11:00:00|13496|13492.5|13495.2|13493.2|13496.2|13493.5|13494.5|13492.5|78
1715771100000|2024-05-15 11:05:00|13495.3|13493.3|13493.2|13491.2|13495.4|13493.4|13493|13491|125
1715771400000|2024-05-15 11:10:00|13493.1|13491.1|13492.8|13490.8|13494.5|13492.5|13492.7|13490.7|118
1715771700000|2024-05-15 11:15:00|13492.7|13490.7|13490.1|13488.1|13492.7|13490.7|13490.1|13488.1|141
1715772000000|2024-05-15 11:20:00|13490|13488|13492.5|13490.5|13492.5|13490.5|13490|13488|108
1715772300000|2024-05-15 11:25:00|13492.6|13490.6|13492.2|13490.2|13493.5|13491.5|13491.7|13489.7|119
1715772600000|2024-05-15 11:30:00|13492.1|13490.1|13491|13489|13492.4|13490.4|13490.5|13488.5|99
1715772900000|2024-05-15 11:35:00|13490.9|13488.9|13492.2|13490.2|13492.5|13490.5|13490.5|13488.5|123
1715773200000|2024-05-15 11:40:00|13492.3|13490.3|13490.1|13488.1|13492.4|13490.4|13490.1|13488.1|84
1715773500000|2024-05-15 11:45:00|13490.2|13488.2|13491.3|13489.3|13491.6|13489.6|13489.5|13487.5|99
1715773800000|2024-05-15 11:50:00|13491.4|13489.4|13492|13490|13492.7|13490.7|13490.7|13488.7|105
1715774100000|2024-05-15 11:55:00|13491.9|13489.9|13491.9|13489.9|13493.5|13491.5|13491.2|13489.2|158
1715774400000|2024-05-15 12:00:00|13491.8|13489.8|13490|13488|13492|13490|13489.4|13487.4|160
1715774700000|2024-05-15 12:05:00|13489.9|13487.9|13488.9|13486.9|13490|13488|13487.4|13485|186
1715775000000|2024-05-15 12:10:00|13489|13487|13490.5|13488.5|13490.6|13488.6|13488.9|13486.9|129
1715775300000|2024-05-15 12:15:00|13490.4|13488.4|13491|13489|13492.8|13490.5|13490.4|13488.4|121
1715775600000|2024-05-15 12:20:00|13491.1|13489.1|13493.2|13489.7|13493.4|13490.4|13490.4|13487.7|214
1715775900000|2024-05-15 12:25:00|13493.3|13489.8|13502.6|13486.6|13502.6|13491.1|13490.4|13483.6|239
1715776200000|2024-05-15 12:30:00|13502.7|13486.7|13467|13463.5|13504|13488|13444.6|13439.8|847
1715776500000|2024-05-15 12:35:00|13466.8|13463.3|13476.8|13473.3|13480|13476.5|13466.8|13463.3|745
1715776800000|2024-05-15 12:40:00|13476.7|13473.2|13463.7|13460.2|13479.8|13476.3|13463.5|13460|652
1715777100000|2024-05-15 12:45:00|13464|13460.5|13468.4|13464.9|13470.5|13467|13462.6|13459.1|574
1715777400000|2024-05-15 12:50:00|13468.3|13464.8|13467|13465|13471.7|13468.2|13466.5|13463.8|550
1715777700000|2024-05-15 12:55:00|13466.9|13464.9|13468.3|13466.3|13470.6|13467.6|13464.4|13462.4|427
1715778000000|2024-05-15 13:00:00|13469.1|13465.6|13468.9|13466.9|13473.4|13471.4|13468.3|13465.6|407
1715778300000|2024-05-15 13:05:00|13469|13467|13468.7|13466.7|13469.1|13467.1|13462.9|13460.9|391
1715778600000|2024-05-15 13:10:00|13468.6|13466.6|13466.6|13464.6|13469.9|13467.9|13466.5|13464.5|373
1715778900000|2024-05-15 13:15:00|13466.7|13464.7|13473.2|13471.2|13473.7|13471.7|13466.7|13464.7|296
1715779200000|2024-05-15 13:20:00|13473.1|13471.1|13476.2|13474.2|13479.8|13476.8|13473|13471|338
1715779500000|2024-05-15 13:25:00|13476.3|13474.3|13475.4|13473.4|13476.6|13474.6|13472.6|13470.6|214
1715779800000|2024-05-15 13:30:00|13475.9|13472.4|13477.9|13475.9|13479.3|13476.7|13475.1|13472.1|351
1715780100000|2024-05-15 13:35:00|13477.8|13475.8|13478.9|13476.9|13481.4|13478.5|13476|13474|384
1715780400000|2024-05-15 13:40:00|13478.8|13476.8|13484.4|13480.9|13485.4|13482.5|13478.1|13476.1|367
1715780700000|2024-05-15 13:45:00|13484.5|13481|13489.5|13487.5|13492|13489.3|13483.7|13480.3|316
1715781000000|2024-05-15 13:50:00|13489.6|13487.6|13497.7|13495.7|13499.4|13496.6|13488.5|13486.5|427
1715781300000|2024-05-15 13:55:00|13497.6|13495.6|13492.5|13489|13498.5|13495.7|13491.3|13488.6|307
1715781600000|2024-05-15 14:00:00|13492.6|13489.1|13489|13487|13493.6|13491.4|13488.7|13486.7|332
1715781900000|2024-05-15 14:05:00|13488.9|13486.9|13487|13483.5|13491.3|13489.3|13485.7|13483|297
1715782200000|2024-05-15 14:10:00|13487.1|13483.6|13487.3|13485.3|13488|13486|13484.4|13481.8|301
1715782500000|2024-05-15 14:15:00|13487.2|13485.2|13486.2|13484.2|13488.7|13486.7|13485.7|13483.7|236
1715782800000|2024-05-15 14:20:00|13486.1|13484.1|13481.7|13479.7|13486.3|13484.3|13481.6|13479.2|241
1715783100000|2024-05-15 14:25:00|13481.6|13479.6|13480.3|13478.3|13483.1|13481.1|13478.3|13476.3|284
1715783400000|2024-05-15 14:30:00|13480.2|13478.2|13477.8|13475.8|13481.1|13478.4|13477.7|13475.7|196
1715783700000|2024-05-15 14:35:00|13477.7|13475.7|13479.6|13476.1|13479.7|13477.4|13476.1|13474.1|237
1715784000000|2024-05-15 14:40:00|13479.5|13476|13476.9|13474.9|13480.3|13477.4|13476.7|13474.7|195
1715784300000|2024-05-15 14:45:00|13477|13475|13474.7|13472.7|13479|13477|13474.6|13472.6|177
1715784600000|2024-05-15 14:50:00|13474.6|13472.6|13471.8|13469.8|13474.9|13472.9|13470.9|13468.5|233
1715784900000|2024-05-15 14:55:00|13471.9|13469.9|13472.5|13469|13475.1|13472.3|13471.7|13469|253
1715785200000|2024-05-15 15:00:00|13472.4|13468.9|13470.7|13468.7|13472.8|13470|13470.3|13467.3|216
1715785500000|2024-05-15 15:05:00|13470.6|13468.6|13465.9|13463.9|13470.8|13468.6|13465.7|13462.5|212
1715785800000|2024-05-15 15:10:00|13466|13464|13463.2|13459.7|13467.7|13465|13462.9|13459.6|229
1715786100000|2024-05-15 15:15:00|13463.1|13459.6|13463.7|13461.7|13465.4|13463.4|13461.9|13458.8|225
1715786400000|2024-05-15 15:20:00|13463.8|13461.8|13460.5|13458.5|13463.8|13461.8|13460.3|13458.3|241
1715786700000|2024-05-15 15:25:00|13460.6|13458.6|13458|13456|13461.6|13459.2|13457.5|13454.6|256
1715787000000|2024-05-15 15:30:00|13457.9|13455.9|13457.3|13455.3|13459.1|13456.3|13455.5|13452.8|216
1715787300000|2024-05-15 15:35:00|13457.4|13455.4|13460.4|13458.4|13460.5|13458.5|13457.4|13455.4|181
1715787600000|2024-05-15 15:40:00|13460.3|13458.3|13461.4|13459.4|13462.4|13460.4|13460|13458|195
1715787900000|2024-05-15 15:45:00|13461.5|13459.5|13466.5|13464.5|13466.6|13464.6|13461.1|13459.1|228
1715788200000|2024-05-15 15:50:00|13466.2|13464.2|13467.2|13465.2|13468.4|13465.5|13465.5|13463.5|167
1715788500000|2024-05-15 15:55:00|13467.1|13465.1|13467.1|13465.1|13468.4|13466.1|13466.9|13464.5|186
1715788800000|2024-05-15 16:00:00|13467.2|13465.2|13469.4|13465.9|13470.4|13467.9|13466.9|13464.9|175
1715789100000|2024-05-15 16:05:00|13469.5|13466|13468.9|13466.9|13469.9|13467.5|13468.7|13465.8|139
1715789400000|2024-05-15 16:10:00|13468.7|13466.7|13464.3|13460.8|13468.7|13466.7|13463.1|13459.6|202
1715789700000|2024-05-15 16:15:00|13464.4|13460.9|13464.1|13460.6|13466.7|13463.6|13464.1|13460.6|188
1715790000000|2024-05-15 16:20:00|13464|13460.5|13462.1|13460.1|13464.1|13460.7|13462|13459.2|175
1715790300000|2024-05-15 16:25:00|13462|13460|13462.7|13460.7|13464.8|13461.3|13462|13459.2|154
1715790600000|2024-05-15 16:30:00|13462.6|13460.6|13459.2|13457.2|13462.9|13460.9|13459.1|13456.8|170
1715790900000|2024-05-15 16:35:00|13459.3|13457.3|13462.1|13458.6|13462.1|13459.1|13459|13457|155
1715791200000|2024-05-15 16:40:00|13462|13458.5|13462.7|13459.2|13463.3|13460.5|13461.1|13457.6|165
1715791500000|2024-05-15 16:45:00|13462.6|13459.1|13462.1|13460.1|13463.1|13460.4|13460.7|13458.2|132
1715791800000|2024-05-15 16:50:00|13462.2|13460.2|13462.2|13460.2|13462.4|13460.4|13461.2|13459.2|105
1715792100000|2024-05-15 16:55:00|13462.1|13460.1|13460.4|13458.4|13462.3|13460.3|13460|13457.2|99
1715792400000|2024-05-15 17:00:00|13460.5|13458.5|13458.8|13455.3|13460.5|13458.5|13458.7|13455.2|201
1715792700000|2024-05-15 17:05:00|13458.7|13455.2|13455.9|13453.9|13458.8|13456|13455.7|13452.9|137
1715793000000|2024-05-15 17:10:00|13455.8|13453.8|13453.3|13451.3|13456.2|13453.9|13453.2|13450.5|124
1715793300000|2024-05-15 17:15:00|13453.2|13451.2|13453.5|13451.5|13454.2|13452.1|13453.1|13450.4|109
1715793600000|2024-05-15 17:20:00|13453.4|13451.4|13456.3|13454.3|13456.5|13454.5|13453.4|13451.4|146
1715793900000|2024-05-15 17:25:00|13456.4|13454.4|13455.8|13453.8|13457.5|13455.5|13455.5|13453.5|95
1715794200000|2024-05-15 17:30:00|13455.7|13453.7|13453.7|13451.7|13456.8|13454.2|13453.4|13451.4|152
1715794500000|2024-05-15 17:35:00|13453.8|13451.8|13453.4|13451.4|13455.2|13453.2|13453.4|13451.4|148
1715794800000|2024-05-15 17:40:00|13453.5|13451.5|13454.7|13452.7|13455.1|13453.1|13453.1|13451.1|119
1715795100000|2024-05-15 17:45:00|13454.8|13452.8|13455.4|13453.4|13456.1|13454.1|13454.7|13452.7|101
1715795400000|2024-05-15 17:50:00|13455.5|13453.5|13452.8|13450.8|13455.5|13453.5|13452.5|13450.5|100
1715795700000|2024-05-15 17:55:00|13452.7|13450.7|13452.9|13449.4|13453.5|13451.4|13452.7|13449.3|93
1715796000000|2024-05-15 18:00:00|13453|13449.5|13453.1|13451.1|13453.9|13451.3|13452.2|13449.3|142
1715796300000|2024-05-15 18:05:00|13453.2|13451.2|13454.2|13452.2|13454.3|13452.3|13453|13451|93
1715796600000|2024-05-15 18:10:00|13454.1|13452.1|13457.2|13453.7|13457.4|13454.5|13454|13451.7|124
1715796900000|2024-05-15 18:15:00|13457.1|13453.6|13459.7|13456.2|13460.3|13457|13456.7|13453.6|158
1715797200000|2024-05-15 18:20:00|13459.8|13456.3|13459.9|13457.9|13461.1|13458.6|13459|13456.2|104
1715797500000|2024-05-15 18:25:00|13460|13458|13458.4|13454.9|13460.6|13458|13457.9|13454.8|125
1715797800000|2024-05-15 18:30:00|13458.3|13454.8|13458|13456|13459.2|13456.5|13457|13453.9|124
1715798100000|2024-05-15 18:35:00|13458.1|13456.1|13459.3|13457.3|13460.3|13458.3|13458|13456|116
1715798400000|2024-05-15 18:40:00|13459.4|13457.4|13459.9|13457.9|13460.6|13458.6|13459.1|13456.8|115
1715798700000|2024-05-15 18:45:00|13460|13458|13460.3|13458.3|13460.5|13458.5|13459.7|13457.7|92
1715799000000|2024-05-15 18:50:00|13460.4|13458.4|13458.8|13456.8|13460.4|13458.4|13458.5|13456|117
1715799300000|2024-05-15 18:55:00|13458.9|13456.9|13457.5|13454|13459.6|13456.9|13457.2|13454|109
1715799600000|2024-05-15 19:00:00|13457.6|13454.1|13455.7|13452.2|13458|13454.5|13455.5|13452|85
1715799900000|2024-05-15 19:05:00|13455.6|13452.1|13455.9|13452.4|13456|13452.5|13455.3|13451.8|55
1715800200000|2024-05-15 19:10:00|13455.8|13452.3|13455.5|13452|13455.8|13452.3|13455.3|13451.8|70
1715800500000|2024-05-15 19:15:00|13455.6|13452.1|13455.8|13452.3|13455.8|13452.3|13455.3|13451.8|107
1715800800000|2024-05-15 19:20:00|13455.7|13452.2|13455.9|13452.4|13456.1|13452.6|13455.2|13451.7|62
1715801100000|2024-05-15 19:25:00|13455.8|13452.3|13456|13452.5|13456.1|13452.6|13455.5|13452|67
1715801400000|2024-05-15 19:30:00|13456.1|13452.6|13457.8|13454.3|13458.2|13454.7|13456|13452.5|78
1715801700000|2024-05-15 19:35:00|13458|13454.5|13458|13454.5|13458.1|13454.6|13457.5|13454|60
1715802000000|2024-05-15 19:40:00|13458.1|13454.6|13457.6|13454.1|13458.1|13454.9|13456.7|13454.1|44
1715802300000|2024-05-15 19:45:00|13457.5|13454|13457|13455|13457.8|13455|13457|13454|45
1715802600000|2024-05-15 19:50:00|13457.2|13455.2|13456.8|13453.3|13457.9|13455.2|13456|13453.2|72
1715802900000|2024-05-15 19:55:00|13456.7|13453.2|13456.5|13453|13458.4|13454.9|13455.3|13451.8|133
1715803200000|2024-05-15 20:00:00|13456.6|13453.1|13456.6|13453.1|13456.9|13453.4|13456.5|13453|47
1715803500000|2024-05-15 20:05:00|13456.5|13453|13456.6|13453.1|13456.7|13453.2|13456.4|13452.9|21
1715803800000|2024-05-15 20:10:00|13456.7|13453.2|13456.2|13452.7|13456.7|13453.9|13455.8|13452.7|38
1715804100000|2024-05-15 20:15:00|13455.8|13452.3|13454.6|13451.1|13455.8|13452.5|13454.4|13450.9|70
1715804400000|2024-05-15 20:20:00|13454.5|13451|13454.6|13451.1|13454.8|13451.3|13454.3|13450.8|65
1715804700000|2024-05-15 20:25:00|13454.7|13451.2|13455.2|13451.7|13455.2|13451.7|13454.6|13451.1|46
1715805000000|2024-05-15 20:30:00|13455.1|13451.6|13455.2|13451.7|13455.3|13451.8|13454.9|13451.4|33
1715805300000|2024-05-15 20:35:00|13455.1|13451.6|13455|13451.5|13455.3|13451.8|13454.9|13451.4|25
1715805600000|2024-05-15 20:40:00|13455.1|13451.6|13454.8|13451.3|13455.3|13451.8|13454.8|13451.3|29
1715805900000|2024-05-15 20:45:00|13454.9|13451.4|13455|13451.5|13455.2|13451.7|13454.6|13451.1|63
1715806200000|2024-05-15 20:50:00|13455.1|13451.6|13455.1|13451.6|13455.3|13451.8|13455|13451.5|29
1715806500000|2024-05-15 20:55:00|13455.3|13451.7|13455.2|13449.3|13455.8|13451.7|13454.6|13449.1|158
1715806800000|2024-05-15 21:00:00|13455.1|13449.1|13455.9|13447.5|13456.3|13449.3|13454.8|13447.5|16
1715807100000|2024-05-15 21:05:00|13455.1|13446.6|13456.5|13449.1|13457.8|13449.5|13455.1|13446.6|280
1715807400000|2024-05-15 21:10:00|13456.3|13449|13455.8|13449.5|13456.7|13449.5|13455.8|13448.5|118
1715807700000|2024-05-15 21:15:00|13455.9|13449.4|13455.5|13448.4|13456|13449.5|13455.5|13448.4|34
1715808000000|2024-05-15 21:20:00|13455.7|13448.5|13455.6|13448.7|13455.8|13448.9|13455.3|13448.4|63
1715808300000|2024-05-15 21:25:00|13455.5|13448.6|13455.7|13448.7|13456.1|13449.5|13454.9|13448.4|95
1715808600000|2024-05-15 21:30:00|13455.6|13448.6|13454.9|13448.5|13456.1|13449|13454.5|13448.3|152
1715808900000|2024-05-15 21:35:00|13454.6|13448.4|13454.2|13448.9|13455|13448.9|13454.1|13448.3|205
1715809200000|2024-05-15 21:40:00|13454.1|13448.7|13456|13449.1|13456.4|13449.4|13454|13448.6|137
1715809500000|2024-05-15 21:45:00|13456.1|13449.4|13455.3|13449.6|13456.4|13450.1|13455.1|13448.5|152
1715809800000|2024-05-15 21:50:00|13455.2|13449.5|13455.3|13449.6|13455.6|13449.9|13454.2|13448.8|190
1715810100000|2024-05-15 21:55:00|13455.2|13449.7|13456.8|13451.6|13458.6|13451.7|13454.7|13449|201
1715810400000|2024-05-15 22:00:00|13456.7|13450.2|13453.4|13449.9|13456.8|13450.7|13453.3|13449.4|144
1715810700000|2024-05-15 22:05:00|13453.6|13450.1|13451.4|13447.9|13453.7|13450.2|13451.2|13447.7|65
1715811000000|2024-05-15 22:10:00|13451.2|13447.7|13449.3|13445.8|13451.2|13447.7|13449.2|13445.7|40
1715811300000|2024-05-15 22:15:00|13449.4|13445.9|13450|13446.5|13450.2|13446.7|13449.4|13445.9|53
1715811600000|2024-05-15 22:20:00|13449.9|13446.4|13449.4|13445.9|13450|13446.5|13449.2|13445.7|30
1715811900000|2024-05-15 22:25:00|13449.3|13445.8|13446.4|13442.9|13449.5|13446|13446.2|13442.7|103
1715812200000|2024-05-15 22:30:00|13446.3|13442.8|13446.4|13442.9|13446.6|13443.1|13446.3|13442.8|24
1715812500000|2024-05-15 22:35:00|13446.5|13443|13445.4|13441.9|13446.5|13443|13445.2|13441.7|37
1715812800000|2024-05-15 22:40:00|13445.3|13441.8|13441.7|13438.2|13445.3|13441.8|13441.6|13438.1|128
1715813100000|2024-05-15 22:45:00|13441.6|13438.1|13441.9|13438.4|13442.1|13438.6|13441.5|13438|36
1715813400000|2024-05-15 22:50:00|13442|13438.5|13442.1|13438.6|13442.2|13438.7|13441.8|13438.3|42
1715813700000|2024-05-15 22:55:00|13442|13438.5|13443.1|13439.6|13443.4|13439.9|13441.9|13438.4|51
1715814000000|2024-05-15 23:00:00|13442.5|13439|13444.2|13440.7|13444.6|13441.1|13442.1|13438.8|90
1715814300000|2024-05-15 23:05:00|13444.1|13440.6|13443.8|13440.3|13445|13441.5|13443.7|13440.2|81
1715814600000|2024-05-15 23:10:00|13443.7|13440.2|13442.9|13439.4|13443.7|13440.5|13442.4|13439.3|29
1715814900000|2024-05-15 23:15:00|13443|13439.5|13441.4|13437.9|13443.1|13440.4|13441.3|13437.8|82
1715815200000|2024-05-15 23:20:00|13441.3|13437.8|13438.5|13435|13441.5|13438|13437.5|13434.1|125
1715815500000|2024-05-15 23:25:00|13438.4|13434.9|13438.4|13434.9|13438.5|13435.6|13437.2|13434.2|83
1715815800000|2024-05-15 23:30:00|13438.5|13435|13438.8|13435.3|13438.9|13436.2|13437.9|13434.8|44
1715816100000|2024-05-15 23:35:00|13438.9|13435.4|13439.6|13437.6|13440.4|13438.3|13437.2|13434.7|75
1715816400000|2024-05-15 23:40:00|13439.7|13437.7|13439.9|13437.9|13440.7|13437.9|13439.6|13436.9|39
1715816700000|2024-05-15 23:45:00|13439.8|13437.8|13437|13433.5|13440.7|13437.9|13436.1|13433.1|95
1715817000000|2024-05-15 23:50:00|13436.9|13433.4|13437.3|13435.3|13438.6|13436.1|13436.1|13433.1|99
1715817300000|2024-05-15 23:55:00|13438.2|13434.7|13438.1|13434.6|13438.2|13435.4|13436.6|13433.9|98
1715817600000|2024-05-16 00:00:00|13437.3|13435.3|13441.2|13439.2|13441.5|13439.5|13436.8|13434.8|208
1715817900000|2024-05-16 00:05:00|13441.1|13439.1|13440|13438|13441.1|13439.1|13438.4|13436.4|145
1715818200000|2024-05-16 00:10:00|13440.1|13438.1|13438.1|13436.1|13440.1|13438.1|13437.9|13435.9|157
1715818500000|2024-05-16 00:15:00|13438|13436|13437.3|13435.3|13440.9|13438.9|13436.9|13434.9|195
1715818800000|2024-05-16 00:20:00|13437.2|13435.2|13434.1|13432.1|13437.3|13435.3|13434|13432|146
1715819100000|2024-05-16 00:25:00|13434.2|13432.2|13432.5|13430.5|13435|13433|13431.8|13429.8|196
1715819400000|2024-05-16 00:30:00|13432.4|13430.4|13430.3|13428.3|13433.6|13430.5|13430.2|13428.2|221
1715819700000|2024-05-16 00:35:00|13430.2|13428.2|13429|13427|13430.6|13428.3|13428.5|13425.8|184
1715820000000|2024-05-16 00:40:00|13429.1|13427.1|13430.2|13426.7|13431.6|13428.1|13429|13426|190
1715820300000|2024-05-16 00:45:00|13430.1|13426.6|13428.3|13426.3|13430.5|13427.2|13426.1|13423.6|251
1715820600000|2024-05-16 00:50:00|13428.2|13426.2|13425.3|13423.3|13429.5|13426.7|13424.5|13422.5|194
1715820900000|2024-05-16 00:55:00|13425.2|13423.2|13423.4|13419.9|13425.4|13423.4|13421.6|13419|239
1715821200000|2024-05-16 01:00:00|13423.5|13420|13426.5|13424.5|13427.9|13425.9|13422.7|13420|252
1715821500000|2024-05-16 01:05:00|13426.4|13424.4|13431.2|13427.7|13433.4|13429.9|13426.4|13423.7|244
1715821800000|2024-05-16 01:10:00|13430.5|13428.5|13430.1|13426.6|13433.6|13430.5|13428|13424.9|261
1715822100000|2024-05-16 01:15:00|13429.9|13426.4|13424.6|13422.6|13430.2|13427.3|13424.4|13422|283
1715822400000|2024-05-16 01:20:00|13424.5|13422.5|13426|13424|13426.9|13424.9|13423.7|13420.3|218
1715822700000|2024-05-16 01:25:00|13426.1|13424.1|13426|13424|13427.1|13425.1|13424.6|13422.2|110
1715823000000|2024-05-16 01:30:00|13426.4|13422.9|13427|13423.5|13431.1|13427.6|13425.7|13422.6|218
1715823300000|2024-05-16 01:35:00|13426.9|13423.4|13427.8|13425.8|13428|13426|13423.2|13421.2|255
1715823600000|2024-05-16 01:40:00|13427.7|13425.7|13428.3|13426.3|13429.1|13427.1|13426|13424|206
1715823900000|2024-05-16 01:45:00|13428.2|13426.2|13435.1|13433.1|13437.2|13434.4|13428.1|13425.5|249
1715824200000|2024-05-16 01:50:00|13435.2|13433.2|13439.2|13435.7|13439.5|13436.1|13433.4|13431.4|193
1715824500000|2024-05-16 01:55:00|13439.3|13435.8|13437.2|13435.2|13441.3|13438.5|13435.8|13432.9|329
1715824800000|2024-05-16 02:00:00|13437.1|13435.1|13439.9|13437.9|13441.2|13438|13437.1|13434.4|306
1715825100000|2024-05-16 02:05:00|13439.8|13437.8|13442.3|13438.8|13443.2|13439.7|13437.9|13435.6|279
1715825400000|2024-05-16 02:10:00|13442.4|13438.9|13440.7|13437.2|13443.7|13440.2|13439.6|13437.1|188
1715825700000|2024-05-16 02:15:00|13440.8|13437.3|13439.4|13437.4|13441.3|13438.8|13438.3|13435.7|170
1715826000000|2024-05-16 02:20:00|13439.5|13437.5|13436.5|13434.5|13440.9|13438.4|13436.5|13433.8|174
1715826300000|2024-05-16 02:25:00|13436.4|13434.4|13434.7|13432.7|13436.8|13434.8|13434.3|13431.6|224
1715826600000|2024-05-16 02:30:00|13434.8|13432.8|13433.1|13431.1|13435.5|13433.3|13432.7|13430.3|182
1715826900000|2024-05-16 02:35:00|13433|13431|13428.3|13424.8|13433.8|13431.1|13428|13424.5|155
1715827200000|2024-05-16 02:40:00|13428.4|13424.9|13428|13426|13429.4|13427|13426|13423.8|247
1715827500000|2024-05-16 02:45:00|13428.1|13426.1|13425.2|13423.2|13428.6|13426.6|13424.6|13421.9|223
1715827800000|2024-05-16 02:50:00|13425.1|13423.1|13428.2|13426.2|13429.3|13426.5|13425.1|13422.6|187
1715828100000|2024-05-16 02:55:00|13427.9|13425.9|13429.8|13427.8|13431.3|13428.4|13427.2|13424.1|303
1715828400000|2024-05-16 03:00:00|13429.7|13427.7|13429.8|13427.8|13431.2|13428.4|13429|13426.4|149
1715828700000|2024-05-16 03:05:00|13429.9|13427.9|13432.2|13428.7|13432.4|13429.5|13429.6|13426.9|189
1715829000000|2024-05-16 03:10:00|13432.3|13428.8|13432|13430|13434|13431|13431.8|13428.6|171
1715829300000|2024-05-16 03:15:00|13432.1|13430.1|13430.9|13428.9|13432.3|13430.3|13430.2|13427.1|127
1715829600000|2024-05-16 03:20:00|13431|13429|13429.7|13427.7|13432.2|13430.2|13429.3|13427.3|110
1715829900000|2024-05-16 03:25:00|13429.6|13427.6|13428.3|13426.3|13429.7|13427.7|13427.2|13425|152
1715830200000|2024-05-16 03:30:00|13428.5|13426.5|13425.8|13423.8|13428.8|13426.8|13425.4|13423.4|160
1715830500000|2024-05-16 03:35:00|13425.9|13423.9|13424.4|13422.4|13426.8|13424.8|13423.6|13421.6|131
1715830800000|2024-05-16 03:40:00|13424.3|13422.3|13427|13425|13427.3|13425.3|13424.3|13422.3|123
1715831100000|2024-05-16 03:45:00|13427.1|13425.1|13429.6|13427.6|13429.9|13427.9|13426.9|13424.9|111
1715831400000|2024-05-16 03:50:00|13429.5|13427.5|13428.6|13426.6|13429.6|13427.6|13428.6|13426.6|97
1715831700000|2024-05-16 03:55:00|13428.7|13426.7|13427|13425|13429|13427|13426.7|13424.7|93
1715832000000|2024-05-16 04:00:00|13426.9|13424.9|13427.7|13425.7|13429.1|13426.4|13426.6|13424.6|120
1715832300000|2024-05-16 04:05:00|13427.8|13425.8|13429.2|13425.7|13429.4|13427.4|13427.7|13425.5|116
1715832600000|2024-05-16 04:10:00|13429.1|13425.6|13430.1|13426.6|13430.3|13427.5|13427.5|13424.9|145
1715832900000|2024-05-16 04:15:00|13430.2|13426.7|13428.9|13426.9|13430.3|13427.5|13428.9|13426.3|124
1715833200000|2024-05-16 04:20:00|13428.8|13426.8|13427.4|13425.4|13428.8|13426.8|13426.4|13424.4|111
1715833500000|2024-05-16 04:25:00|13427.5|13425.5|13426.8|13424.8|13428.1|13425.5|13426.5|13424.1|76
1715833800000|2024-05-16 04:30:00|13426.9|13424.9|13426.9|13424.9|13427.9|13425.3|13426.7|13424.2|85
1715834100000|2024-05-16 04:35:00|13426.8|13424.8|13424|13422|13426.9|13424.9|13423|13421|93
1715834400000|2024-05-16 04:40:00|13423.9|13421.9|13425.5|13423.5|13426|13423.6|13423.4|13421.4|104
1715834700000|2024-05-16 04:45:00|13425.6|13423.6|13425|13423|13426.3|13423.8|13423.9|13421.9|132
1715835000000|2024-05-16 04:50:00|13425.1|13423.1|13427.6|13425.6|13428.5|13426.2|13425|13423|119
1715835300000|2024-05-16 04:55:00|13427.5|13425.5|13429.5|13427.5|13429.5|13427.5|13427.4|13425.4|107
1715835600000|2024-05-16 05:00:00|13429.4|13427.4|13428.5|13426.5|13429.4|13427.4|13428.1|13426.1|116
1715835900000|2024-05-16 05:05:00|13428.6|13426.6|13431.3|13429.3|13431.8|13429.8|13428.1|13425.5|146
1715836200000|2024-05-16 05:10:00|13431.2|13429.2|13433.1|13431.1|13433.2|13431.2|13431.2|13429.2|131
1715836500000|2024-05-16 05:15:00|13433.2|13431.2|13435.4|13433.4|13435.4|13433.4|13432.6|13430.6|82
1715836800000|2024-05-16 05:20:00|13435.3|13433.3|13435|13433|13437.5|13435.5|13434.3|13432.3|162
1715837100000|2024-05-16 05:25:00|13435.1|13433.1|13433.8|13431.8|13435.5|13433.5|13433.4|13431.4|92
1715837400000|2024-05-16 05:30:00|13433.9|13431.9|13434.3|13432.3|13434.9|13432.9|13431.6|13429.6|151
1715837700000|2024-05-16 05:35:00|13434.2|13432.2|13435.4|13433.4|13436.8|13434.4|13434|13432|126
1715838000000|2024-05-16 05:40:00|13435.5|13433.5|13436.4|13434.4|13436.5|13434.5|13435.3|13433.3|123
1715838300000|2024-05-16 05:45:00|13436.5|13434.5|13437.1|13435.1|13438.2|13435.6|13435.5|13432.9|161
1715838600000|2024-05-16 05:50:00|13437.2|13435.2|13437|13435|13437.7|13435.7|13436.7|13434.7|102
1715838900000|2024-05-16 05:55:00|13436.9|13434.9|13436.5|13434.5|13438.1|13436.1|13436.5|13434.5|86
1715839200000|2024-05-16 06:00:00|13436.6|13434.6|13440.6|13438.6|13441|13439|13436.3|13434.3|209
1715839500000|2024-05-16 06:05:00|13440.7|13438.7|13437.9|13435.9|13441.9|13439.2|13437.5|13435.5|151
1715839800000|2024-05-16 06:10:00|13438|13436|13441.8|13438.3|13442|13440|13438|13436|170
1715840100000|2024-05-16 06:15:00|13441.6|13438.1|13442|13438.5|13442.2|13439.7|13440.2|13437.7|155
1715840400000|2024-05-16 06:20:00|13442.1|13438.6|13442.3|13440.3|13443|13441|13439.2|13437.2|139
1715840700000|2024-05-16 06:25:00|13442.4|13440.4|13441.2|13439.2|13443.4|13440.7|13440|13437.8|123
1715841000000|2024-05-16 06:30:00|13441.3|13439.3|13440.9|13438.9|13442.2|13439.5|13439.4|13437.4|125
1715841300000|2024-05-16 06:35:00|13441|13439|13440.3|13438.3|13442.6|13440.6|13440.3|13438.3|123
1715841600000|2024-05-16 06:40:00|13440.4|13438.4|13440.4|13438.4|13441.4|13439.4|13440.2|13438.2|106
1715841900000|2024-05-16 06:45:00|13440.5|13438.5|13441.3|13439.3|13442.1|13440.1|13440.5|13438.5|109
1715842200000|2024-05-16 06:50:00|13441.4|13439.4|13441.2|13439.2|13443.7|13441.7|13439.9|13437.9|146
1715842500000|2024-05-16 06:55:00|13441.1|13439.1|13441.4|13439.4|13441.6|13439.6|13440.6|13438.6|104
1715842800000|2024-05-16 07:00:00|13441.3|13439.3|13441.1|13439.1|13441.9|13439.9|13438.5|13436.5|162
1715843100000|2024-05-16 07:05:00|13441|13439|13442.3|13440.3|13442.6|13440.6|13441|13439|154
1715843400000|2024-05-16 07:10:00|13442.2|13440.2|13442.8|13440.8|13446.4|13444.4|13442.1|13440.1|194
1715843700000|2024-05-16 07:15:00|13442.7|13440.7|13439|13437|13443.5|13441.5|13438.7|13436.7|180
1715844000000|2024-05-16 07:20:00|13438.9|13436.9|13437.8|13435.8|13440.4|13438.4|13436.7|13434.7|164
1715844300000|2024-05-16 07:25:00|13437.7|13435.7|13436.1|13434.1|13438.9|13436.9|13435.9|13433.9|150
1715844600000|2024-05-16 07:30:00|13436|13434|13438.7|13436.7|13438.7|13436.7|13433.8|13431.8|235
1715844900000|2024-05-16 07:35:00|13438.6|13436.6|13441|13439|13442.8|13440.1|13438.1|13435.3|206
1715845200000|2024-05-16 07:40:00|13440.9|13438.9|13440.9|13438.9|13441.9|13439.9|13439.6|13437|173
1715845500000|2024-05-16 07:45:00|13440.7|13438.7|13441.1|13439.1|13442.1|13440.1|13439.7|13437.7|140
1715845800000|2024-05-16 07:50:00|13441.2|13439.2|13440.1|13438.1|13441.4|13439.4|13439.5|13437.5|145
1715846100000|2024-05-16 07:55:00|13440.2|13438.2|13440|13438|13440.6|13438.6|13439.6|13437.6|138
1715846400000|2024-05-16 08:00:00|13439.9|13437.9|13437.9|13435.9|13440|13438|13436.5|13433.7|172
1715846700000|2024-05-16 08:05:00|13437.8|13435.8|13441.8|13439.8|13441.8|13439.8|13437.2|13435.2|135
1715847000000|2024-05-16 08:10:00|13441.7|13439.7|13440.9|13438.9|13442.2|13440.2|13440.6|13438.6|144
1715847300000|2024-05-16 08:15:00|13441|13439|13448.5|13446.5|13448.8|13446.8|13441|13439|254
1715847600000|2024-05-16 08:20:00|13448.4|13446.4|13447.2|13445.2|13448.7|13446.7|13445.9|13443.9|228
1715847900000|2024-05-16 08:25:00|13447.3|13445.3|13447.5|13445.5|13448.6|13446.4|13446.8|13444.5|181
1715848200000|2024-05-16 08:30:00|13447.4|13445.4|13444.4|13442.4|13447.4|13445.4|13443|13441|171
1715848500000|2024-05-16 08:35:00|13444.3|13442.3|13447|13445|13448.2|13446.2|13443.8|13441.8|175
1715848800000|2024-05-16 08:40:00|13446.8|13444.8|13447|13445|13448|13446|13446.5|13444.5|145
1715849100000|2024-05-16 08:45:00|13446.9|13444.9|13445.6|13443.6|13448.5|13446.5|13445.4|13443.4|128
1715849400000|2024-05-16 08:50:00|13445.5|13443.5|13446.3|13444.3|13447.6|13445.6|13445.5|13443.5|141
1715849700000|2024-05-16 08:55:00|13446.2|13444.2|13445.8|13443.8|13446.3|13444.3|13445.5|13443.5|98
1715850000000|2024-05-16 09:00:00|13445.7|13443.7|13444.8|13442.8|13446.7|13444.7|13444.5|13442.5|101
1715850300000|2024-05-16 09:05:00|13444.9|13442.9|13446.7|13444.7|13447.3|13445.3|13444.9|13442.9|126
1715850600000|2024-05-16 09:10:00|13446.8|13444.8|13447.2|13445.2|13447.7|13445.7|13446.8|13444.8|86
1715850900000|2024-05-16 09:15:00|13446.9|13444.9|13445.9|13443.9|13447|13445|13445.5|13443.5|95
1715851200000|2024-05-16 09:20:00|13446|13444|13447.7|13445.7|13447.7|13445.7|13445.6|13443.6|121
1715851500000|2024-05-16 09:25:00|13447.6|13445.6|13450.7|13448.7|13451.5|13449.5|13447.6|13445.6|169
1715851800000|2024-05-16 09:30:00|13450.6|13448.6|13448.8|13446.8|13450.6|13448.6|13447.4|13445.4|130
1715852100000|2024-05-16 09:35:00|13448.7|13446.7|13448|13446|13448.9|13446.9|13446.7|13444.7|130
1715852400000|2024-05-16 09:40:00|13447.6|13445.6|13447.1|13445.1|13448.2|13446.2|13446.8|13444.8|95
1715852700000|2024-05-16 09:45:00|13447|13445|13447.1|13445.1|13447.2|13445.2|13445.7|13443.7|109
1715853000000|2024-05-16 09:50:00|13447|13445|13446.7|13444.7|13448|13445.8|13446.6|13444.5|83
1715853300000|2024-05-16 09:55:00|13446.8|13444.8|13446.7|13444.7|13447.1|13445.1|13446|13444|113
1715853600000|2024-05-16 10:00:00|13446.8|13444.8|13446.2|13444.2|13447.4|13445.4|13446.1|13444.1|93
1715853900000|2024-05-16 10:05:00|13446.1|13444.1|13445|13443|13446.3|13444.3|13444.7|13442.7|71
1715854200000|2024-05-16 10:10:00|13445.1|13443.1|13445.6|13443.6|13446.2|13444.2|13445.1|13443.1|55
1715854500000|2024-05-16 10:15:00|13445.5|13443.5|13446.2|13444.2|13446.2|13444.2|13444.9|13442.9|61
1715854800000|2024-05-16 10:20:00|13446.3|13444.3|13446.9|13444.9|13447.8|13445.8|13446.3|13444.3|79
1715855100000|2024-05-16 10:25:00|13446.8|13444.8|13447|13445|13447.1|13445.1|13446.8|13444.8|7
1715855400000|2024-05-16 10:30:00|13447.5|13445.5|13448.1|13446.1|13449.1|13447.1|13447.2|13445.2|127
1715855700000|2024-05-16 10:35:00|13447.6|13445.6|13446.6|13444.6|13447.9|13445.9|13446.5|13444.5|92
1715856000000|2024-05-16 10:40:00|13446.7|13444.7|13447.9|13445.9|13447.9|13445.9|13446.6|13444.6|94
1715856300000|2024-05-16 10:45:00|13447.8|13445.8|13446.8|13444.8|13447.9|13445.9|13446.5|13444.5|85
1715856600000|2024-05-16 10:50:00|13446.9|13444.9|13444.9|13442.9|13447.1|13445.1|13444.5|13442.5|85
1715856900000|2024-05-16 10:55:00|13445|13443|13445.9|13443.9|13446.2|13444.2|13444.9|13442.9|90
1715857200000|2024-05-16 11:00:00|13445.8|13443.8|13445.6|13443.6|13446.4|13444.4|13445.4|13443.4|104
1715857500000|2024-05-16 11:05:00|13445.7|13443.7|13444.7|13442.7|13445.9|13443.9|13443.9|13441.9|87
1715857800000|2024-05-16 11:10:00|13444.8|13442.8|13445.9|13443.9|13445.9|13443.9|13444.7|13442.7|99
1715858100000|2024-05-16 11:15:00|13445.8|13443.8|13445.9|13443.9|13446.7|13444.7|13444.6|13442.6|113
1715858400000|2024-05-16 11:20:00|13446|13444|13447.9|13445.9|13449.7|13447.7|13445.9|13443.9|146
1715858700000|2024-05-16 11:25:00|13448|13446|13451.6|13449.6|13452.1|13450.1|13447.9|13445.9|130
1715859000000|2024-05-16 11:30:00|13451.7|13449.7|13451.9|13449.9|13453.1|13451.1|13451.4|13449.4|127
1715859300000|2024-05-16 11:35:00|13452|13450|13452.9|13450.9|13453.4|13451.4|13450.5|13448.5|164
1715859600000|2024-05-16 11:40:00|13453|13451|13453.4|13451.4|13453.9|13451.9|13452.6|13450.6|106
1715859900000|2024-05-16 11:45:00|13453.3|13451.3|13452.8|13450.8|13453.8|13451.8|13451.3|13449.3|112
1715860200000|2024-05-16 11:50:00|13452.7|13450.7|13454.8|13452.8|13455.7|13453|13452.3|13450.3|164
1715860500000|2024-05-16 11:55:00|13454.7|13452.7|13454|13452|13455|13453|13453.5|13451.5|121
1715860800000|2024-05-16 12:00:00|13453.9|13451.9|13454|13452|13454.6|13452.6|13453.7|13451.7|139
1715861100000|2024-05-16 12:05:00|13453.9|13451.9|13453.2|13451.2|13454.6|13452.6|13452.9|13450.9|123
1715861400000|2024-05-16 12:10:00|13453.1|13451.1|13452.8|13450.8|13453.3|13451.3|13452.1|13450.1|93
1715861700000|2024-05-16 12:15:00|13452.9|13450.9|13452|13450|13453.8|13451.8|13452|13450|77
1715862000000|2024-05-16 12:20:00|13451.9|13449.9|13451.6|13449.6|13451.9|13449.9|13450|13448|166
1715862300000|2024-05-16 12:25:00|13451.7|13449.7|13451.1|13444.3|13451.7|13449.7|13449.1|13443.3|154
1715862600000|2024-05-16 12:30:00|13450.8|13441.1|13451.7|13448.2|13455.4|13451.9|13445.3|13438.9|402
1715862900000|2024-05-16 12:35:00|13451.5|13448|13460|13456.5|13460.1|13456.6|13450.7|13447.9|390
1715863200000|2024-05-16 12:40:00|13459.9|13456.4|13457|13455|13461.4|13457.9|13456.1|13453.9|308
1715863500000|2024-05-16 12:45:00|13457.1|13455.1|13459.7|13457.7|13460.4|13458.2|13456.5|13453.7|226
1715863800000|2024-05-16 12:50:00|13459.5|13457.5|13459.7|13457.7|13461.1|13458.3|13458.5|13456.5|192
1715864100000|2024-05-16 12:55:00|13459.8|13457.8|13463.7|13461.7|13466|13463.3|13459.1|13456.6|246
1715864400000|2024-05-16 13:00:00|13463.8|13461.8|13463.3|13461.3|13465.2|13462.5|13461.4|13459.4|293
1715864700000|2024-05-16 13:05:00|13463.4|13461.4|13466.2|13462.7|13466.4|13463.5|13463.4|13461.4|213
1715865000000|2024-05-16 13:10:00|13466.4|13462.9|13465.6|13462.1|13467.3|13464.1|13464.7|13461.9|153
1715865300000|2024-05-16 13:15:00|13465.7|13462.2|13466.6|13464.6|13467.5|13464.8|13464.9|13461.9|161
1715865600000|2024-05-16 13:20:00|13466.7|13464.7|13466.7|13463.2|13468.3|13464.8|13465.8|13462.4|191
1715865900000|2024-05-16 13:25:00|13466.8|13463.3|13463.9|13461.9|13466.8|13464.2|13463.5|13460.8|157
1715866200000|2024-05-16 13:30:00|13464|13462|13467.9|13465.9|13468.5|13466.5|13462.9|13460.9|194
1715866500000|2024-05-16 13:35:00|13468|13466|13470.9|13468.9|13471.3|13469.3|13467.7|13465.7|251
1715866800000|2024-05-16 13:40:00|13471|13469|13471.9|13469.9|13472.3|13470.3|13469.9|13467.9|235
1715867100000|2024-05-16 13:45:00|13472|13470|13471|13469|13472.7|13470|13469.8|13467.8|179
1715867400000|2024-05-16 13:50:00|13470.9|13468.9|13468|13466|13471.9|13469.1|13468|13466|156
1715867700000|2024-05-16 13:55:00|13467.9|13465.9|13469|13467|13470.4|13468.4|13467.9|13465.9|152
1715868000000|2024-05-16 14:00:00|13468.9|13466.9|13468.1|13464.6|13470.1|13468.1|13466.5|13463|254
1715868300000|2024-05-16 14:05:00|13467.4|13465.4|13467.5|13465.5|13470.7|13468.4|13466.1|13463.1|229
1715868600000|2024-05-16 14:10:00|13467.4|13465.4|13465.9|13463.9|13468|13466|13465.8|13463.8|144
1715868900000|2024-05-16 14:15:00|13465.8|13463.8|13464.8|13461.3|13466.1|13463.8|13463.7|13460.9|237
1715869200000|2024-05-16 14:20:00|13464.7|13461.2|13461.7|13459.7|13464.7|13461.9|13461.4|13459.2|226
1715869500000|2024-05-16 14:25:00|13461.6|13459.6|13460.3|13456.8|13461.6|13459.6|13459.3|13456.7|180
1715869800000|2024-05-16 14:30:00|13460.2|13456.7|13458.9|13455.4|13460.6|13457.1|13457.6|13454.5|190
1715870100000|2024-05-16 14:35:00|13459.1|13455.6|13458.9|13456.9|13460.9|13457.4|13457.8|13455.2|121
1715870400000|2024-05-16 14:40:00|13458.7|13456.7|13458|13456|13459|13457|13457.2|13453.9|136
1715870700000|2024-05-16 14:45:00|13457.9|13455.9|13456.9|13454.9|13459|13456.6|13456.9|13454.9|148
1715871000000|2024-05-16 14:50:00|13457|13455|13456.4|13454.4|13458.2|13456.2|13455|13452.1|183
1715871300000|2024-05-16 14:55:00|13456.5|13454.5|13456|13454|13457.7|13455.7|13455.6|13453.6|162
1715871600000|2024-05-16 15:00:00|13456.1|13454.1|13455.8|13453.8|13459.2|13456.9|13455.5|13453.5|208
1715871900000|2024-05-16 15:05:00|13455.7|13453.7|13457.2|13453.7|13457.7|13455.3|13455.1|13452.3|144
1715872200000|2024-05-16 15:10:00|13457.3|13453.8|13457.6|13455.6|13458.1|13455.9|13456.6|13453.5|126
1715872500000|2024-05-16 15:15:00|13457.7|13455.7|13459.5|13456|13460.2|13457.4|13457.7|13455.4|120
1715872800000|2024-05-16 15:20:00|13459.6|13456.1|13458.2|13456.2|13459.6|13457.2|13457.6|13455.4|114
1715873100000|2024-05-16 15:25:00|13458.3|13456.3|13459.1|13455.6|13459.2|13456.3|13458|13454.8|151
1715873400000|2024-05-16 15:30:00|13459.2|13455.7|13456.8|13453.3|13459.5|13456.5|13456.5|13453|121
1715873700000|2024-05-16 15:35:00|13456.6|13453.1|13457.6|13454.1|13457.9|13455.1|13456.2|13452.7|184
1715874000000|2024-05-16 15:40:00|13457.5|13454|13455.9|13453.9|13457.6|13454.7|13455.7|13453.1|100
1715874300000|2024-05-16 15:45:00|13456|13454|13455.9|13453.9|13457.3|13455|13455.8|13453.2|92
1715874600000|2024-05-16 15:50:00|13456|13454|13454.9|13452.9|13457.5|13454.4|13454.9|13452.3|127
1715874900000|2024-05-16 15:55:00|13455|13453|13454.1|13452.1|13455.5|13453.2|13453.8|13451.1|103
1715875200000|2024-05-16 16:00:00|13454|13452|13458.4|13454.9|13458.7|13455.2|13454|13451.5|171
1715875500000|2024-05-16 16:05:00|13458.3|13454.8|13458|13454.5|13459.1|13456|13457.6|13454.5|143
1715875800000|2024-05-16 16:10:00|13458.1|13454.6|13455.2|13453.2|13458.7|13455.2|13455.1|13452.3|116
1715876100000|2024-05-16 16:15:00|13455.1|13453.1|13457.2|13453.7|13457.3|13454|13455.1|13452.3|152
1715876400000|2024-05-16 16:20:00|13457.1|13453.6|13456|13452.5|13457.5|13454.2|13455.6|13452.3|150
1715876700000|2024-05-16 16:25:00|13455.9|13452.4|13458|13454.5|13458.1|13454.6|13455.8|13452.3|156
1715877000000|2024-05-16 16:30:00|13457.9|13454.4|13458.1|13456.1|13458.8|13456.8|13457.2|13454.3|129
1715877300000|2024-05-16 16:35:00|13458.2|13456.2|13456.5|13454.5|13458.3|13456.3|13456.2|13454.2|102
1715877600000|2024-05-16 16:40:00|13456.6|13454.6|13456.5|13454.5|13457.3|13455.1|13456|13453.6|145
1715877900000|2024-05-16 16:45:00|13456.4|13454.4|13456.4|13454.4|13457.6|13455.6|13456.3|13454.3|98
1715878200000|2024-05-16 16:50:00|13456.5|13454.5|13456.4|13454.4|13457.2|13455.2|13456.3|13454.3|94
1715878500000|2024-05-16 16:55:00|13456.5|13454.5|13456.4|13454.4|13457.2|13455.2|13456.4|13454.4|88
1715878800000|2024-05-16 17:00:00|13456.5|13454.5|13457.7|13454.2|13457.9|13455.4|13456.3|13454.2|72
1715879100000|2024-05-16 17:05:00|13457.6|13454.1|13456.5|13453|13457.6|13454.9|13456.2|13453|115
1715879400000|2024-05-16 17:10:00|13456.6|13453.1|13456.1|13452.6|13456.9|13453.4|13455.6|13452.1|93
1715879700000|2024-05-16 17:15:00|13456|13452.5|13455.8|13452.3|13456.2|13452.7|13455.7|13452.2|98
1715880000000|2024-05-16 17:20:00|13455.7|13452.2|13458.9|13455.4|13459.1|13455.6|13455.6|13452.1|168
1715880300000|2024-05-16 17:25:00|13459|13455.5|13457.9|13454.4|13459.1|13456.1|13456.6|13453.5|111
1715880600000|2024-05-16 17:30:00|13458|13454.5|13456.5|13454.5|13458.8|13456|13456.3|13453.6|118
1715880900000|2024-05-16 17:35:00|13456.4|13454.4|13458.6|13455.1|13458.6|13455.8|13456.4|13453.6|103
1715881200000|2024-05-16 17:40:00|13458.5|13455|13458.8|13455.3|13458.8|13456.5|13457.6|13454.9|85
1715881500000|2024-05-16 17:45:00|13458.7|13455.2|13458.9|13455.4|13459.3|13456.5|13458|13455.2|80
1715881800000|2024-05-16 17:50:00|13459|13455.5|13458.9|13455.4|13459.1|13456.3|13457.8|13455|58
1715882100000|2024-05-16 17:55:00|13459|13455.5|13456.1|13454.1|13459.1|13456.4|13456.1|13453.4|73
1715882400000|2024-05-16 18:00:00|13456|13454|13455.4|13453.4|13456.5|13454|13455.2|13452.5|94
1715882700000|2024-05-16 18:05:00|13455.3|13453.3|13458|13456|13458|13456|13455.3|13452.5|89
1715883000000|2024-05-16 18:10:00|13457.9|13455.9|13459.9|13457.9|13460.3|13458.1|13457.9|13455.9|119
1715883300000|2024-05-16 18:15:00|13460|13458|13459.1|13457.1|13460.7|13458.1|13458.9|13456.9|104
1715883600000|2024-05-16 18:20:00|13459|13457|13458.5|13455|13459.7|13457.1|13457.6|13454.9|140
1715883900000|2024-05-16 18:25:00|13458.4|13454.9|13458.7|13455.2|13459.1|13456.4|13457.5|13454.7|144
1715884200000|2024-05-16 18:30:00|13458.8|13455.3|13457.3|13455.3|13458.9|13455.7|13456.9|13454.2|177
1715884500000|2024-05-16 18:35:00|13457.2|13455.2|13458.3|13454.8|13458.5|13455.9|13457|13454.2|141
1715884800000|2024-05-16 18:40:00|13458.2|13454.7|13457|13455|13458.6|13455.9|13457|13454.2|149
1715885100000|2024-05-16 18:45:00|13457.1|13455.1|13457.1|13455.1|13457.9|13455.2|13456.9|13454.1|111
1715885400000|2024-05-16 18:50:00|13457.2|13455.2|13456.1|13454.1|13458.2|13455.4|13456.1|13453.4|145
1715885700000|2024-05-16 18:55:00|13456.2|13454.2|13455.8|13453.8|13456.9|13454.2|13455.8|13453.1|106
1715886000000|2024-05-16 19:00:00|13455.9|13453.9|13456.7|13453.2|13457.1|13453.9|13455.9|13453.2|70
1715886300000|2024-05-16 19:05:00|13456.8|13453.3|13456.3|13452.8|13456.8|13453.8|13455.8|13452.7|95
1715886600000|2024-05-16 19:10:00|13456.4|13452.9|13455.5|13452|13456.5|13453|13455.4|13451.9|65
1715886900000|2024-05-16 19:15:00|13455.4|13451.9|13456.1|13452.6|13456.3|13452.8|13455.4|13451.9|68
1715887200000|2024-05-16 19:20:00|13456|13452.5|13456.8|13453.3|13456.9|13453.5|13455.5|13452.5|55
1715887500000|2024-05-16 19:25:00|13456.9|13453.4|13457.3|13453.8|13457.3|13454.5|13456.5|13453.3|65
1715887800000|2024-05-16 19:30:00|13457.4|13453.9|13458.2|13454.7|13458.3|13454.8|13457.3|13453.8|85
1715888100000|2024-05-16 19:35:00|13458.1|13454.6|13458.7|13455.2|13459|13455.5|13457.9|13454.4|102
1715888400000|2024-05-16 19:40:00|13458.6|13455.1|13458.8|13455.3|13458.9|13455.9|13457.6|13454.4|78
1715888700000|2024-05-16 19:45:00|13458.7|13455.2|13459.2|13455.7|13459.2|13455.7|13458.6|13455.1|47
1715889000000|2024-05-16 19:50:00|13459.1|13455.6|13458.1|13454.6|13459.2|13456.5|13458|13454.5|82
1715889300000|2024-05-16 19:55:00|13458|13454.5|13459.6|13456.1|13460.2|13456.7|13458|13454.5|93
1715889600000|2024-05-16 20:00:00|13459.5|13456|13459.9|13456.4|13460|13456.8|13458.8|13455.9|44
1715889900000|2024-05-16 20:05:00|13459.8|13456.3|13459.9|13456.4|13460|13456.5|13459.7|13456.2|20
1715890200000|2024-05-16 20:10:00|13460|13456.5|13460.5|13457|13461.1|13457.6|13459.8|13456.3|73
1715890500000|2024-05-16 20:15:00|13460.6|13457.1|13460.4|13456.9|13460.7|13457.2|13460.3|13456.8|42
1715890800000|2024-05-16 20:20:00|13460.3|13456.8|13461.7|13458.2|13461.8|13458.3|13460.3|13456.8|33
1715891100000|2024-05-16 20:25:00|13461.8|13458.3|13460.5|13458.5|13461.8|13458.5|13460.5|13457.7|28
1715891400000|2024-05-16 20:30:00|13461.2|13457.7|13461.3|13457.8|13461.3|13457.8|13461|13457.5|30
1715891700000|2024-05-16 20:35:00|13461.2|13457.7|13461.2|13457.7|13461.4|13457.9|13461.1|13457.6|34
1715892000000|2024-05-16 20:40:00|13461.3|13457.8|13461.2|13457.7|13461.4|13457.9|13461.2|13457.7|16
1715892300000|2024-05-16 20:45:00|13461.3|13457.8|13462|13458.5|13462.2|13458.7|13461.3|13457.8|39
1715892600000|2024-05-16 20:50:00|13462.2|13458.7|13462.3|13458.8|13462.5|13459|13462.2|13458.7|32
1715892900000|2024-05-16 20:55:00|13462.2|13458.7|13462.2|13457.7|13462.6|13458.8|13461.6|13457.5|133
1715893200000|2024-05-16 21:00:00|13462.4|13453.3|13456.4|13440.4|13464.2|13453.3|13456.4|13440.4|36
1715893500000|2024-05-16 21:05:00|13463.5|13447.5|13462.8|13446.8|13464.3|13448.3|13460.7|13444.7|40
1715893800000|2024-05-16 21:10:00|13463|13447|13463.2|13447.2|13463.5|13447.5|13462.8|13446.8|42
1715894100000|2024-05-16 21:15:00|13463.3|13447.3|13463.3|13447.3|13463.5|13447.5|13463|13447|50
1715894400000|2024-05-16 21:20:00|13463.5|13447.5|13463.5|13447.5|13463.6|13447.6|13463.1|13447.1|20
1715894700000|2024-05-16 21:25:00|13463.2|13447.2|13464.5|13448.5|13465.2|13449.2|13463.2|13447.2|40
1715895000000|2024-05-16 21:30:00|13464.6|13448.6|13464.1|13448.1|13465.9|13449.9|13463.1|13447.1|328
1715895300000|2024-05-16 21:35:00|13464.5|13448.5|13465|13449|13465.5|13449.5|13464.3|13448.3|90
1715895600000|2024-05-16 21:40:00|13465.1|13449.1|13465|13449|13465.5|13449.5|13464.1|13448.1|103
1715895900000|2024-05-16 21:45:00|13465.6|13449.6|13464.3|13448.3|13465.6|13449.6|13463.5|13447.5|74
1715896200000|2024-05-16 21:50:00|13464.2|13448.2|13464.2|13448.2|13464.4|13448.4|13464|13448|18
1715896500000|2024-05-16 21:55:00|13464.1|13448.1|13463.9|13447.9|13464.3|13448.3|13463.9|13447.9|19
1715896800000|2024-05-16 22:00:00|13463.8|13449.1|13460.7|13451.8|13465.5|13453.4|13460.4|13449.1|321
1715897100000|2024-05-16 22:05:00|13461|13452|13460.7|13451.9|13463.6|13452.5|13460.2|13450.1|227
1715897400000|2024-05-16 22:10:00|13460.8|13451.4|13460.1|13455.8|13461.6|13455.8|13459.7|13451.2|191
1715897700000|2024-05-16 22:15:00|13460|13455.7|13459.8|13456.3|13460.3|13456.5|13459.5|13455.7|87
1715898000000|2024-05-16 22:20:00|13459.9|13456.4|13460.3|13456.8|13461.1|13457.6|13459.7|13456.2|54
1715898300000|2024-05-16 22:25:00|13460.4|13456.9|13460.4|13456.9|13460.7|13457.2|13460.2|13456.7|32
1715898600000|2024-05-16 22:30:00|13460.3|13456.8|13459.9|13456.4|13460.4|13456.9|13459.9|13456.4|61
1715898900000|2024-05-16 22:35:00|13460|13456.5|13460.4|13456.9|13460.4|13456.9|13459.1|13455.6|36
1715899200000|2024-05-16 22:40:00|13460.3|13456.8|13460.2|13456.7|13460.4|13456.9|13460|13456.5|27
1715899500000|2024-05-16 22:45:00|13460.3|13456.8|13459.6|13456.1|13460.3|13456.8|13459.5|13456|65
1715899800000|2024-05-16 22:50:00|13459.8|13456.3|13459.6|13456.1|13460.4|13456.9|13459.6|13456.1|44
1715900100000|2024-05-16 22:55:00|13459.5|13456|13459.2|13455.7|13459.7|13456.2|13458.9|13455.4|45
1715900400000|2024-05-16 23:00:00|13459.4|13455.9|13459.9|13456.4|13460|13456.5|13459.2|13455.7|39
1715900700000|2024-05-16 23:05:00|13460|13456.5|13459.9|13456.4|13460.2|13456.7|13459.8|13456.3|39
1715901000000|2024-05-16 23:10:00|13460|13456.5|13459.6|13456.1|13460.1|13456.6|13459.5|13456|60
1715901300000|2024-05-16 23:15:00|13459.7|13456.2|13459.4|13455.9|13459.9|13456.4|13459|13455.5|41
1715901600000|2024-05-16 23:20:00|13459.5|13456|13459.6|13456.1|13459.6|13456.1|13458.5|13455|43
1715901900000|2024-05-16 23:25:00|13459.5|13456|13460.7|13457.2|13460.7|13457.2|13459.5|13456|61
1715902200000|2024-05-16 23:30:00|13460.6|13457.1|13460.4|13456.9|13460.7|13457.2|13460.3|13456.8|47
1715902500000|2024-05-16 23:35:00|13460.5|13457|13460.4|13456.9|13460.7|13457.2|13460.3|13456.8|59
1715902800000|2024-05-16 23:40:00|13460.5|13457|13460.5|13457|13460.9|13457.4|13460.3|13456.8|66
1715903100000|2024-05-16 23:45:00|13460.6|13457.1|13459.9|13456.4|13460.7|13457.2|13459.2|13455.7|78
1715903400000|2024-05-16 23:50:00|13459.8|13456.3|13460.3|13456.8|13460.5|13457|13459.7|13456.2|53
1715903700000|2024-05-16 23:55:00|13460.4|13456.9|13460.4|13456.9|13460.6|13457.1|13460.2|13456.7|44
1715904000000|2024-05-17 00:00:00|13460.3|13456.8|13458.9|13456.9|13460.9|13458.1|13456.8|13453.8|181
1715904300000|2024-05-17 00:05:00|13458.8|13456.8|13460.7|13458.7|13462|13460|13457.7|13455.7|119
1715904600000|2024-05-17 00:10:00|13460.8|13458.8|13463.2|13461.2|13463.2|13461.2|13460.7|13458.7|77
1715904900000|2024-05-17 00:15:00|13463.1|13461.1|13464.1|13462.1|13464.5|13462.5|13463.1|13461.1|112
1715905200000|2024-05-17 00:20:00|13464|13462|13464.5|13462.5|13464.5|13462.5|13463.7|13461.7|70
1715905500000|2024-05-17 00:25:00|13464.4|13462.4|13467.1|13465.1|13467.1|13465.1|13464.4|13462.3|86
1715905800000|2024-05-17 00:30:00|13467|13465|13467.2|13465.2|13468.3|13466.3|13467|13465|73
1715906100000|2024-05-17 00:35:00|13467.1|13465.1|13466.3|13464.3|13467.2|13465.2|13465.2|13462.6|136
1715906400000|2024-05-17 00:40:00|13466.2|13464.2|13468|13466|13469|13466.3|13466|13463.5|133
1715906700000|2024-05-17 00:45:00|13467.9|13465.9|13466.2|13464.2|13468.3|13466.3|13465.5|13463.5|85
1715907000000|2024-05-17 00:50:00|13466.3|13464.3|13465.3|13463.3|13466.3|13464.3|13463.5|13461.5|164
1715907300000|2024-05-17 00:55:00|13465.5|13463.5|13466.9|13464.9|13467.9|13465.9|13465|13463|165
1715907600000|2024-05-17 01:00:00|13467|13465|13470.1|13468.1|13470.3|13468.3|13465.4|13463.4|137
1715907900000|2024-05-17 01:05:00|13470|13468|13470|13468|13470.2|13468.2|13469.4|13467.4|122
1715908200000|2024-05-17 01:10:00|13469.9|13467.9|13473.1|13471.1|13474.6|13472.5|13469.9|13467.9|250
1715908500000|2024-05-17 01:15:00|13473|13471|13476.6|13474.6|13477.5|13475.5|13472.8|13470.3|287
1715908800000|2024-05-17 01:20:00|13476.7|13474.7|13478.9|13476.9|13479.1|13477.1|13474.6|13472.6|181
1715909100000|2024-05-17 01:25:00|13478.7|13476.7|13475.2|13473.2|13478.9|13476.9|13474.6|13472.6|211
1715909400000|2024-05-17 01:30:00|13475.3|13473.3|13473.7|13471.7|13475.4|13473.4|13472.7|13470.7|191
1715909700000|2024-05-17 01:35:00|13473.6|13471.6|13471.9|13469.9|13474.1|13472.1|13471.6|13469.6|92
1715910000000|2024-05-17 01:40:00|13472|13470|13469.2|13467.2|13473.3|13471.3|13469.1|13467.1|174
1715910300000|2024-05-17 01:45:00|13469.1|13467.1|13471.3|13469.3|13471.4|13469.4|13467.9|13465.9|128
1715910600000|2024-05-17 01:50:00|13471.2|13469.2|13474.1|13472.1|13474.3|13472.3|13471.2|13469.2|170
1715910900000|2024-05-17 01:55:00|13474.3|13472.3|13476.2|13472.7|13476.3|13473.9|13473.7|13471.7|146
1715911200000|2024-05-17 02:00:00|13476.3|13472.8|13476.8|13474.8|13478.2|13476.2|13473.5|13470.8|197
1715911500000|2024-05-17 02:05:00|13476.9|13474.9|13476.8|13474.8|13477.8|13475.8|13475.3|13473.3|155
1715911800000|2024-05-17 02:10:00|13476.9|13474.9|13477.7|13475.7|13481.4|13479.4|13476.8|13474.8|202
1715912100000|2024-05-17 02:15:00|13477.6|13475.6|13479.1|13477.1|13479.5|13477.5|13477.1|13475.1|166
1715912400000|2024-05-17 02:20:00|13479|13477|13478.2|13476.2|13479.5|13477.5|13478.1|13476.1|92
1715912700000|2024-05-17 02:25:00|13478.3|13476.3|13480.1|13478.1|13480.4|13478.4|13477.9|13475.9|96
1715913000000|2024-05-17 02:30:00|13480.2|13478.2|13482|13480|13482.9|13480.9|13480.2|13478.2|156
1715913300000|2024-05-17 02:35:00|13482.1|13480.1|13482.6|13480.6|13483|13481|13481.4|13479.4|123
1715913600000|2024-05-17 02:40:00|13482.5|13480.5|13480.5|13477|13482.6|13480.6|13479.5|13476.7|164
1715913900000|2024-05-17 02:45:00|13480.6|13477.1|13480.8|13478.8|13481.7|13479.7|13479.9|13477|126
1715914200000|2024-05-17 02:50:00|13480.9|13478.9|13479.5|13477.5|13480.9|13478.9|13478.4|13476.4|109
1715914500000|2024-05-17 02:55:00|13479.4|13477.4|13478.3|13476.3|13480|13478|13477.3|13475.3|147
1715914800000|2024-05-17 03:00:00|13478.2|13476.2|13475.7|13473.7|13478.5|13476.5|13475.6|13473.6|154
1715915100000|2024-05-17 03:05:00|13475.6|13473.6|13476.1|13474.1|13476.7|13474.7|13475.6|13473.6|58
1715915400000|2024-05-17 03:10:00|13476|13474|13476.5|13474.5|13476.7|13474.7|13475.5|13473.5|90
1715915700000|2024-05-17 03:15:00|13476.4|13474.4|13475|13473|13476.7|13474.7|13474.9|13472.9|95
1715916000000|2024-05-17 03:20:00|13474.9|13472.9|13475.4|13473.4|13475.5|13473.5|13473.9|13471.9|110
1715916300000|2024-05-17 03:25:00|13475.3|13473.3|13473.4|13471.4|13475.4|13473.4|13473.3|13471.3|93
1715916600000|2024-05-17 03:30:00|13473.5|13471.5|13476.5|13474.5|13476.5|13474.5|13472.1|13470.1|198
1715916900000|2024-05-17 03:35:00|13476.4|13474.4|13476|13474|13476.6|13474.6|13475.6|13473.6|118
1715917200000|2024-05-17 03:40:00|13475.9|13473.9|13477.3|13475.3|13477.5|13475.5|13475.8|13473.8|102
1715917500000|2024-05-17 03:45:00|13477.4|13475.4|13478|13476|13479|13477|13477.2|13475.2|81
1715917800000|2024-05-17 03:50:00|13477.9|13475.9|13476.4|13474.4|13479.2|13477.2|13476.4|13474.4|84
1715918100000|2024-05-17 03:55:00|13476.3|13474.3|13476.4|13474.4|13477.1|13475.1|13476|13474|92
1715918400000|2024-05-17 04:00:00|13476.3|13474.3|13477.1|13475.1|13477.5|13475.5|13476.2|13474.2|123
1715918700000|2024-05-17 04:05:00|13477.2|13475.2|13476.8|13474.8|13477.3|13475.3|13476.6|13474.6|63
1715919000000|2024-05-17 04:10:00|13476.7|13474.7|13475.6|13473.6|13476.7|13474.7|13475.4|13473.4|72
1715919300000|2024-05-17 04:15:00|13475.7|13473.7|13476|13474|13476.5|13474.5|13475.7|13473.7|72
1715919600000|2024-05-17 04:20:00|13476.1|13474.1|13476.4|13474.4|13477.2|13475.2|13475.6|13473.6|63
1715919900000|2024-05-17 04:25:00|13476.3|13474.3|13476.4|13474.4|13477.7|13475.7|13476.2|13474.2|86
1715920200000|2024-05-17 04:30:00|13476.3|13474.3|13476.5|13474.5|13476.9|13474.9|13476.2|13474.2|49
1715920500000|2024-05-17 04:35:00|13476.6|13474.6|13477|13475|13477.2|13475.2|13476.4|13474.4|75
1715920800000|2024-05-17 04:40:00|13477.1|13475.1|13476.9|13474.9|13477.2|13475.2|13476.5|13474.5|45
1715921100000|2024-05-17 04:45:00|13476.8|13474.8|13477|13475|13477.1|13475.1|13476.3|13474.3|58
1715921400000|2024-05-17 04:50:00|13476.9|13474.9|13477|13475|13477|13475|13476.6|13474.6|48
1715921700000|2024-05-17 04:55:00|13476.9|13474.9|13476.3|13474.3|13477.5|13475.5|13476.3|13474.3|59
1715922000000|2024-05-17 05:00:00|13476.4|13474.4|13470.8|13468.8|13476.7|13474.7|13470.5|13468.5|125
1715922300000|2024-05-17 05:05:00|13470.9|13468.9|13469.7|13467.7|13471.1|13469.1|13468.6|13466.6|146
1715922600000|2024-05-17 05:10:00|13469.6|13467.6|13470.1|13468.1|13470.5|13468.5|13469.5|13467.5|86
1715922900000|2024-05-17 05:15:00|13470|13468|13470.9|13468.9|13471|13469|13470|13468|73
1715923200000|2024-05-17 05:20:00|13471|13469|13471.8|13469.8|13472|13470|13470.8|13468.8|58
1715923500000|2024-05-17 05:25:00|13471.9|13469.9|13474.5|13472.5|13474.8|13472.8|13471.8|13469.8|98
1715923800000|2024-05-17 05:30:00|13474.4|13472.4|13472.8|13470.8|13474.6|13472.6|13472.7|13470.7|112
1715924100000|2024-05-17 05:35:00|13472.7|13470.7|13470|13468|13472.7|13470.7|13469.8|13467.8|137
1715924400000|2024-05-17 05:40:00|13469.9|13467.9|13468.9|13466.9|13470|13468|13467.9|13465.9|112
1715924700000|2024-05-17 05:45:00|13468.8|13466.8|13469.8|13467.8|13470.1|13468.1|13468.4|13466.4|106
1715925000000|2024-05-17 05:50:00|13469.9|13467.9|13469|13467|13471|13469|13468.7|13466.7|124
1715925300000|2024-05-17 05:55:00|13468.9|13466.9|13468.9|13466.9|13470.1|13468.1|13468.5|13466.5|95
1715925600000|2024-05-17 06:00:00|13469.3|13467.3|13466|13464|13469.7|13467.7|13465.7|13463.7|198
1715925900000|2024-05-17 06:05:00|13466.1|13464.1|13465.1|13463.1|13466.9|13464.9|13464.5|13462.5|115
1715926200000|2024-05-17 06:10:00|13465.2|13463.2|13465.1|13463.1|13466.5|13464.5|13463.9|13461.9|148
1715926500000|2024-05-17 06:15:00|13465.2|13463.2|13465.1|13463.1|13465.9|13463.9|13464.7|13462.7|72
1715926800000|2024-05-17 06:20:00|13465.2|13463.2|13467.4|13465.4|13467.5|13465.5|13464.3|13462.3|98
1715927100000|2024-05-17 06:25:00|13467.5|13465.5|13468.1|13466.1|13468.2|13466.2|13467|13465|99
1715927400000|2024-05-17 06:30:00|13468.2|13466.2|13464.4|13462.4|13468.3|13466.3|13462.5|13460.5|184
1715927700000|2024-05-17 06:35:00|13464.5|13462.5|13463.8|13460.3|13465.8|13463.4|13463.2|13460.2|147
1715928000000|2024-05-17 06:40:00|13463.9|13460.4|13466.3|13464.3|13466.3|13464.3|13462.8|13460.4|192
1715928300000|2024-05-17 06:45:00|13466.2|13464.2|13465.5|13463.5|13466.6|13464.6|13465.4|13463.4|118
1715928600000|2024-05-17 06:50:00|13465.6|13463.6|13463.8|13461.8|13466.1|13464.1|13463.7|13461.7|124
1715928900000|2024-05-17 06:55:00|13463.9|13461.9|13462.9|13460.9|13464|13462|13460.5|13458.5|200
1715929200000|2024-05-17 07:00:00|13462.8|13460.8|13463.2|13461.2|13463.5|13461.5|13460.7|13458.7|171
1715929500000|2024-05-17 07:05:00|13463.3|13461.3|13462.3|13460.3|13465.2|13463.2|13462.2|13460.2|148
1715929800000|2024-05-17 07:10:00|13462.5|13460.5|13460.1|13458.1|13462.7|13460.7|13458.9|13456.9|253
1715930100000|2024-05-17 07:15:00|13460.2|13458.2|13458.2|13456.2|13460.3|13458.3|13456.7|13453.9|215
1715930400000|2024-05-17 07:20:00|13458.1|13456.1|13459.5|13457.5|13460.1|13458.1|13457.3|13455.3|153
1715930700000|2024-05-17 07:25:00|13459.6|13457.6|13460.8|13458.8|13461.2|13459.2|13459.5|13457.5|122
1715931000000|2024-05-17 07:30:00|13460.6|13458.6|13462.9|13460.9|13463|13461|13460.3|13458.3|137
1715931300000|2024-05-17 07:35:00|13462.8|13460.8|13462.1|13460.1|13463.1|13461.1|13461.9|13459.9|115
1715931600000|2024-05-17 07:40:00|13462.2|13460.2|13463|13461|13463.5|13461.5|13461.8|13459.8|120
1715931900000|2024-05-17 07:45:00|13463.1|13461.1|13464.9|13462.9|13465|13463|13462.5|13460.5|114
1715932200000|2024-05-17 07:50:00|13465|13463|13465.5|13463.5|13465.5|13463.5|13464.3|13462.3|123
1715932500000|2024-05-17 07:55:00|13465.4|13463.4|13464.6|13462.6|13465.5|13463.5|13464.1|13462.1|112
1715932800000|2024-05-17 08:00:00|13464.5|13462.5|13464.9|13462.9|13465.1|13463.1|13463.3|13461.3|149
1715933100000|2024-05-17 08:05:00|13465|13463|13467.5|13465.5|13467.6|13465.6|13463.4|13461.4|175
1715933400000|2024-05-17 08:10:00|13467.7|13465.7|13471.9|13469.9|13472.4|13470.4|13467.1|13465.1|230
1715933700000|2024-05-17 08:15:00|13471.5|13469.5|13471.6|13469.6|13472.1|13470.1|13470.4|13468.4|158
1715934000000|2024-05-17 08:20:00|13471.7|13469.7|13473|13471|13474.4|13472.4|13471.5|13469.5|153
1715934300000|2024-05-17 08:25:00|13472.9|13470.9|13472.6|13470.6|13474|13471.9|13471.7|13469.7|148
1715934600000|2024-05-17 08:30:00|13472.7|13470.7|13476.1|13474.1|13476.3|13474.3|13472.2|13470.2|131
1715934900000|2024-05-17 08:35:00|13476|13474|13474.1|13472.1|13477.2|13475.2|13474|13472|221
1715935200000|2024-05-17 08:40:00|13474.2|13472.2|13474.9|13472.9|13476|13474|13474.2|13472.2|137
1715935500000|2024-05-17 08:45:00|13474.8|13472.8|13474|13472|13475.2|13473.2|13473.8|13471.8|108
1715935800000|2024-05-17 08:50:00|13473.9|13471.9|13472.8|13470.8|13474.1|13472.1|13472.3|13470.3|115
1715936100000|2024-05-17 08:55:00|13472.9|13470.9|13472.8|13470.8|13473|13471|13472.5|13470.5|51
1715936400000|2024-05-17 09:00:00|13473.5|13470|13471.5|13469.5|13473.5|13470.5|13471.3|13469.1|96
1715936700000|2024-05-17 09:05:00|13471.6|13469.6|13473.7|13471.7|13474.5|13472.5|13471.5|13469.5|102
1715937000000|2024-05-17 09:10:00|13473.8|13471.8|13472.7|13470.7|13473.8|13471.8|13471.6|13469.6|104
1715937300000|2024-05-17 09:15:00|13472.8|13470.8|13473.6|13471.6|13474.2|13472.2|13472.5|13470.5|66
1715937600000|2024-05-17 09:20:00|13473.7|13471.7|13473.1|13471.1|13474|13472|13472.8|13470.8|93
1715937900000|2024-05-17 09:25:00|13473.2|13471.2|13472.9|13470.9|13473.5|13471.5|13472.6|13470.6|92
1715938200000|2024-05-17 09:30:00|13472.8|13470.8|13471.4|13469.4|13472.9|13470.9|13471.4|13469.4|54
1715938500000|2024-05-17 09:35:00|13471.3|13469.3|13471.8|13469.8|13472.1|13470.1|13471|13469|71
1715938800000|2024-05-17 09:40:00|13471.9|13469.9|13472|13470|13473.4|13471.4|13471.3|13469.3|115
1715939100000|2024-05-17 09:45:00|13472.1|13470.1|13471.8|13469.8|13472.1|13470.1|13471.4|13469.4|64
1715939400000|2024-05-17 09:50:00|13471.9|13469.9|13472.4|13470.4|13472.7|13470.7|13471.6|13469.6|83
1715939700000|2024-05-17 09:55:00|13472.3|13470.3|13472.8|13470.8|13473.3|13471.3|13472|13470|83
1715940000000|2024-05-17 10:00:00|13472.9|13470.9|13473.7|13471.7|13473.7|13471.7|13472.9|13470.9|55
1715940300000|2024-05-17 10:05:00|13473.8|13471.8|13474.4|13472.4|13475.2|13473.2|13473.8|13471.8|81
1715940600000|2024-05-17 10:10:00|13474.5|13472.5|13475.8|13473.8|13476.3|13474.3|13474.5|13472.5|82
1715940900000|2024-05-17 10:15:00|13475.9|13473.9|13476.5|13474.5|13476.6|13474.6|13475.1|13473.1|87
1715941200000|2024-05-17 10:20:00|13476.6|13474.6|13476.1|13474.1|13476.6|13474.6|13475.1|13473.1|134
1715941500000|2024-05-17 10:25:00|13476|13474|13476.8|13474.8|13477.2|13475.2|13475.9|13473.9|70
1715941800000|2024-05-17 10:30:00|13476.7|13474.7|13475.2|13473.2|13477|13475|13475.1|13473.1|107
1715942100000|2024-05-17 10:35:00|13475.1|13473.1|13475|13473|13476.3|13474.3|13474.3|13472.3|114
1715942400000|2024-05-17 10:40:00|13475.1|13473.1|13476.5|13474.5|13477.4|13475.4|13474.9|13472.9|117
1715942700000|2024-05-17 10:45:00|13476.4|13474.4|13477|13475|13477.1|13475.1|13475.7|13473.7|78
1715943000000|2024-05-17 10:50:00|13477.1|13475.1|13476.7|13474.7|13477.8|13475.8|13475.8|13473.8|115
1715943300000|2024-05-17 10:55:00|13476.6|13474.6|13477.4|13475.4|13477.7|13475.7|13476.2|13474.2|112
1715943600000|2024-05-17 11:00:00|13477.5|13475.5|13477.9|13475.9|13478.1|13475.9|13475.4|13472.8|101
1715943900000|2024-05-17 11:05:00|13478|13476|13480.1|13478.1|13480.6|13478.1|13478|13475.6|115
1715944200000|2024-05-17 11:10:00|13480|13478|13480.1|13478.1|13481.8|13479.1|13479.7|13477.1|98
1715944500000|2024-05-17 11:15:00|13480|13478|13480.3|13478.3|13481.2|13479.2|13480|13478|80
1715944800000|2024-05-17 11:20:00|13480.4|13478.4|13479.1|13477.1|13481.1|13479.1|13478.9|13476.4|108
1715945100000|2024-05-17 11:25:00|13479.2|13477.2|13479.1|13477.1|13480|13478|13478.8|13476.8|89
1715945400000|2024-05-17 11:30:00|13479.2|13477.2|13478.7|13476.7|13479.4|13477.4|13478.2|13475.8|79
1715945700000|2024-05-17 11:35:00|13478.6|13476.6|13476.8|13474.8|13479.8|13477.2|13476.4|13473|121
1715946000000|2024-05-17 11:40:00|13476.9|13474.9|13476.8|13474.8|13476.9|13474.9|13475.7|13473.7|61
1715946300000|2024-05-17 11:45:00|13476.7|13474.7|13476.5|13474.5|13477.5|13475.5|13476.5|13474.5|53
1715946600000|2024-05-17 11:50:00|13476.6|13474.6|13475.4|13473.4|13476.9|13474.9|13475.3|13473.3|88
1715946900000|2024-05-17 11:55:00|13475.3|13473.3|13474.9|13472.9|13475.4|13473.4|13473.3|13471.3|99
1715947200000|2024-05-17 12:00:00|13475|13473|13473.8|13471.8|13475.6|13473.6|13473.6|13471.6|102
1715947500000|2024-05-17 12:05:00|13474|13472|13473.1|13471.1|13474.3|13472.1|13472.6|13470.3|107
1715947800000|2024-05-17 12:10:00|13473|13471|13475.7|13473.7|13476|13474|13472.9|13470.9|138
1715948100000|2024-05-17 12:15:00|13475.8|13473.8|13474|13472|13475.8|13473.8|13473.9|13471.9|84
1715948400000|2024-05-17 12:20:00|13473.9|13471.9|13475|13473|13475.5|13473.5|13473.9|13471.9|80
1715948700000|2024-05-17 12:25:00|13475.1|13473.1|13474.3|13472.3|13475.4|13473.4|13473.9|13471.9|82
1715949000000|2024-05-17 12:30:00|13474.2|13472.2|13472|13470|13474.2|13472.2|13471.7|13469.7|90
1715949300000|2024-05-17 12:35:00|13472.1|13470.1|13473.6|13471.6|13473.9|13471.9|13472|13470|102
1715949600000|2024-05-17 12:40:00|13473.7|13471.7|13472.1|13470.1|13474.4|13472.4|13471.6|13469.6|108
1715949900000|2024-05-17 12:45:00|13472|13470|13471.9|13469.9|13472.5|13470.5|13471.4|13469.4|98
1715950200000|2024-05-17 12:50:00|13471.8|13469.8|13472.3|13470.3|13473.1|13471.1|13471.6|13469.6|128
1715950500000|2024-05-17 12:55:00|13472.2|13470.2|13471.8|13469.8|13472.9|13470.9|13471.5|13469.5|100
1715950800000|2024-05-17 13:00:00|13471.9|13469.9|13467|13465|13471.9|13469.9|13466.7|13464.1|200
1715951100000|2024-05-17 13:05:00|13466.9|13464.9|13465.3|13463.3|13467.2|13465.2|13464.7|13462.7|144
1715951400000|2024-05-17 13:10:00|13465.2|13463.2|13464|13462|13465.2|13463.2|13463.7|13460.9|147
1715951700000|2024-05-17 13:15:00|13464.1|13462.1|13463.1|13461.1|13465|13462.3|13462.4|13459.8|129
1715952000000|2024-05-17 13:20:00|13463|13461|13464.8|13462.8|13465.3|13463.3|13462.9|13460.9|131
1715952300000|2024-05-17 13:25:00|13464.9|13462.9|13465|13463|13465.6|13463.6|13464.8|13462.8|92
1715952600000|2024-05-17 13:30:00|13464.9|13462.9|13463.9|13461.9|13464.9|13462.9|13461.8|13459.8|154
1715952900000|2024-05-17 13:35:00|13464|13462|13468.3|13466.3|13469|13467|13463.8|13461.8|156
1715953200000|2024-05-17 13:40:00|13468.4|13466.4|13468.8|13466.8|13469.7|13467.7|13468.1|13466.1|172
1715953500000|2024-05-17 13:45:00|13468.5|13466.5|13466.1|13464.1|13469|13467|13465.7|13463.7|174
1715953800000|2024-05-17 13:50:00|13466|13464|13464.9|13462.9|13467.1|13465.1|13464.6|13462.6|92
1715954100000|2024-05-17 13:55:00|13464.8|13462.8|13464|13460.5|13464.9|13462.9|13463.6|13460.1|124
1715954400000|2024-05-17 14:00:00|13463.9|13460.4|13459.5|13457.5|13464|13461.3|13459.5|13456.7|162
1715954700000|2024-05-17 14:05:00|13459.6|13457.6|13459|13457|13461.2|13458.8|13458.7|13456.7|143
1715955000000|2024-05-17 14:10:00|13458.9|13456.9|13457.8|13455.8|13459.2|13457.2|13457.7|13455.7|150
1715955300000|2024-05-17 14:15:00|13457.9|13455.9|13457.6|13455.6|13458.5|13456.5|13456.5|13454.5|123
1715955600000|2024-05-17 14:20:00|13457.7|13455.7|13458|13456|13458.8|13456.8|13457.6|13455.6|95
1715955900000|2024-05-17 14:25:00|13457.9|13455.9|13455|13453|13458.1|13456.1|13454.7|13452.7|92
1715956200000|2024-05-17 14:30:00|13455.1|13453.1|13453.1|13451.1|13455.2|13453.2|13452.9|13450.9|151
1715956500000|2024-05-17 14:35:00|13453|13451|13452.9|13450.9|13453.2|13451.2|13452.4|13450.4|95
1715956800000|2024-05-17 14:40:00|13453|13451|13450.3|13446.8|13453|13451|13449.7|13446.7|126
1715957100000|2024-05-17 14:45:00|13450.4|13446.9|13447.1|13445.1|13450.4|13447.9|13446.7|13444.7|156
1715957400000|2024-05-17 14:50:00|13447|13445|13447.9|13445.9|13449.3|13447.3|13446.6|13444.6|174
1715957700000|2024-05-17 14:55:00|13448|13446|13448.4|13446.4|13448.6|13446.6|13445.4|13443.4|170
1715958000000|2024-05-17 15:00:00|13448.5|13446.5|13445.6|13442.1|13449.5|13447.5|13444.8|13442.1|243
1715958300000|2024-05-17 15:05:00|13445.7|13442.2|13445.1|13443.1|13446.2|13443.5|13444.5|13441.6|204
1715958600000|2024-05-17 15:10:00|13445.2|13443.2|13452.1|13450.1|13452.2|13450.1|13445.2|13443.2|224
1715958900000|2024-05-17 15:15:00|13452.2|13450.2|13449.9|13447.9|13452.9|13450.8|13449.9|13447.9|158
1715959200000|2024-05-17 15:20:00|13449.8|13447.8|13449.4|13447.4|13450.5|13448.2|13448.6|13446.5|141
1715959500000|2024-05-17 15:25:00|13449.3|13447.3|13450.4|13448.4|13450.4|13448.4|13448.9|13446.9|146
1715959800000|2024-05-17 15:30:00|13450.3|13448.3|13455.7|13452.2|13456.2|13453.3|13450.3|13448.3|207
1715960100000|2024-05-17 15:35:00|13455.6|13452.1|13456|13452.5|13456.4|13453.4|13455.1|13451.9|132
1715960400000|2024-05-17 15:40:00|13455.9|13452.4|13454.1|13452.1|13456|13453.4|13453.9|13451.9|151
1715960700000|2024-05-17 15:45:00|13454.2|13452.2|13451.4|13449.4|13454.3|13452.3|13451.1|13449.1|117
1715961000000|2024-05-17 15:50:00|13451.5|13449.5|13453.1|13451.1|13453.9|13451.9|13451.4|13449.4|148
1715961300000|2024-05-17 15:55:00|13453.2|13451.2|13453.8|13451.8|13455.1|13453.1|13453.2|13451.2|140
1715961600000|2024-05-17 16:00:00|13453.7|13451.7|13450.8|13448.8|13453.8|13451.8|13450.6|13448.2|134
1715961900000|2024-05-17 16:05:00|13450.9|13448.9|13452.7|13450.7|13453.8|13451.2|13450.9|13448.9|163
1715962200000|2024-05-17 16:10:00|13452.6|13450.6|13451.4|13447.9|13453.3|13450.9|13451.2|13447.9|218
1715962500000|2024-05-17 16:15:00|13450.6|13448.6|13451.8|13449.8|13452.2|13449.9|13450.4|13447.7|187
1715962800000|2024-05-17 16:20:00|13451.9|13449.9|13453.8|13450.3|13454.6|13452|13451.6|13448.6|148
1715963100000|2024-05-17 16:25:00|13453.7|13450.2|13454.6|13451.1|13454.7|13451.9|13451.9|13448.8|177
1715963400000|2024-05-17 16:30:00|13454.5|13451|13454|13452|13455.1|13452.2|13453|13450|152
1715963700000|2024-05-17 16:35:00|13453.9|13451.9|13453.6|13451.6|13454.6|13452|13451.7|13448.9|179
1715964000000|2024-05-17 16:40:00|13453.7|13451.7|13453.2|13451.2|13454.7|13451.9|13452.9|13449.6|189
1715964300000|2024-05-17 16:45:00|13453.1|13451.1|13454.2|13450.7|13454.7|13452.2|13452.7|13450.7|129
1715964600000|2024-05-17 16:50:00|13454.3|13450.8|13452.3|13450.3|13454.3|13451.7|13452.2|13449.3|128
1715964900000|2024-05-17 16:55:00|13452.4|13450.4|13453|13451|13453.2|13451.2|13452.3|13450.3|99
1715965200000|2024-05-17 17:00:00|13452.9|13450.9|13452.2|13450.2|13453|13451|13452|13450|93
1715965500000|2024-05-17 17:05:00|13452.1|13450.1|13451|13447.5|13452.2|13450.2|13450.2|13447.4|124
1715965800000|2024-05-17 17:10:00|13450.9|13447.4|13450.2|13448.2|13451.7|13448.3|13450.2|13447.4|128
1715966100000|2024-05-17 17:15:00|13450.1|13448.1|13450.8|13447.3|13450.9|13448.2|13449.9|13446.4|131
1715966400000|2024-05-17 17:20:00|13450.9|13447.4|13450.4|13446.9|13450.9|13448.1|13448.9|13446.4|162
1715966700000|2024-05-17 17:25:00|13450.5|13447|13449.6|13447.6|13450.5|13447.8|13449|13446.8|102
1715967000000|2024-05-17 17:30:00|13449.5|13447.5|13449.4|13447.4|13450.7|13448.7|13448.7|13446.7|92
1715967300000|2024-05-17 17:35:00|13449.5|13447.5|13449|13447|13450|13448|13448.7|13446.7|85
1715967600000|2024-05-17 17:40:00|13449.1|13447.1|13448.9|13446.9|13449.7|13447.7|13448.9|13446.9|126
1715967900000|2024-05-17 17:45:00|13449|13447|13448.3|13446.3|13449.3|13447.3|13447.8|13445.8|101
1715968200000|2024-05-17 17:50:00|13448.4|13446.4|13450.1|13448.1|13450.5|13448.5|13448.1|13446.1|161
1715968500000|2024-05-17 17:55:00|13450|13448|13449.7|13447.7|13450.3|13448.3|13449.7|13447.7|90
1715968800000|2024-05-17 18:00:00|13449.6|13447.6|13447.8|13444.3|13449.8|13447.8|13446.8|13444.1|142
1715969100000|2024-05-17 18:05:00|13447|13445|13448.4|13446.4|13448.6|13446.6|13446.9|13444.2|105
1715969400000|2024-05-17 18:10:00|13448.3|13446.3|13450.5|13447|13450.6|13447.8|13448|13446|145
1715969700000|2024-05-17 18:15:00|13450.7|13447.2|13449.5|13447.5|13451|13448.2|13448.3|13446.3|105
1715970000000|2024-05-17 18:20:00|13449.4|13447.4|13449.5|13447.5|13450.9|13448.1|13449.3|13446.8|143
1715970300000|2024-05-17 18:25:00|13449.4|13447.4|13448.4|13446.4|13449.7|13447.5|13448.2|13445.6|95
1715970600000|2024-05-17 18:30:00|13448.3|13446.3|13447.4|13445.4|13448.4|13446.3|13447.2|13444.7|90
1715970900000|2024-05-17 18:35:00|13447.5|13445.5|13447.7|13445.7|13448.5|13445.8|13447.1|13444.7|117
1715971200000|2024-05-17 18:40:00|13447.8|13445.8|13449.1|13447.1|13449.4|13447.4|13447.7|13444.9|95
1715971500000|2024-05-17 18:45:00|13449.2|13447.2|13449.3|13447.3|13449.8|13447.4|13448.5|13445.9|93
1715971800000|2024-05-17 18:50:00|13449.2|13447.2|13448.7|13446.7|13450|13447.2|13448.6|13445.9|138
1715972100000|2024-05-17 18:55:00|13448.6|13446.6|13448.1|13446.1|13449.1|13446.8|13447.7|13445.3|131
1715972400000|2024-05-17 19:00:00|13448.2|13446.2|13450.3|13446.8|13450.3|13446.8|13448.1|13445.5|59
1715972700000|2024-05-17 19:05:00|13450.4|13446.9|13450.1|13446.6|13450.8|13447.3|13449.8|13446.3|67
1715973000000|2024-05-17 19:10:00|13450|13446.5|13448.7|13445.2|13450.1|13446.6|13448.5|13445|65
1715973300000|2024-05-17 19:15:00|13448.8|13445.3|13446.8|13443.3|13448.8|13445.3|13446.7|13443.2|51
1715973600000|2024-05-17 19:20:00|13446.7|13443.2|13446.7|13443.2|13447.3|13443.8|13446.5|13443|61
1715973900000|2024-05-17 19:25:00|13446.6|13443.1|13445.6|13442.1|13447.3|13443.8|13445.5|13442|50
1715974200000|2024-05-17 19:30:00|13445.5|13442|13446.9|13443.4|13447|13443.5|13444.8|13441.3|107
1715974500000|2024-05-17 19:35:00|13447|13443.5|13446.9|13443.4|13447.4|13443.9|13446.9|13443.4|71
1715974800000|2024-05-17 19:40:00|13447|13443.5|13447.9|13444.4|13448.4|13444.9|13446.9|13443.4|62
1715975100000|2024-05-17 19:45:00|13448|13444.5|13448.9|13445.4|13449.7|13446.2|13447.8|13444.3|66
1715975400000|2024-05-17 19:50:00|13449|13445.5|13449.7|13446.2|13449.7|13446.2|13448.9|13445.4|51
1715975700000|2024-05-17 19:55:00|13449.8|13446.3|13450|13446.5|13450.6|13447.1|13449.8|13446.3|100
1715976000000|2024-05-17 20:00:00|13450.1|13446.6|13450.9|13447.4|13451|13447.5|13450.1|13446.6|41
1715976300000|2024-05-17 20:05:00|13450.8|13447.3|13451.1|13447.6|13451.5|13448|13450.8|13447.3|43
1715976600000|2024-05-17 20:10:00|13451.2|13447.7|13451.3|13447.8|13451.4|13447.9|13451.1|13447.6|64
1715976900000|2024-05-17 20:15:00|13451.4|13447.9|13451.3|13447.8|13451.6|13448.1|13451.2|13447.7|26
1715977200000|2024-05-17 20:20:00|13451.4|13447.9|13451.3|13447.8|13451.4|13447.9|13451.2|13447.7|12
1715977500000|2024-05-17 20:25:00|13451.4|13447.9|13451.3|13447.8|13451.4|13447.9|13451.2|13447.7|16
1715977800000|2024-05-17 20:30:00|13451.2|13447.7|13451.3|13447.8|13451.3|13447.8|13450.8|13447.3|49
1715978100000|2024-05-17 20:35:00|13451.4|13447.9|13451.4|13447.9|13451.5|13448|13451.1|13447.6|34
1715978400000|2024-05-17 20:40:00|13451.3|13447.8|13451.3|13447.8|13451.4|13447.9|13451.2|13447.7|21
1715978700000|2024-05-17 20:45:00|13451.4|13447.9|13454.3|13450.8|13454.3|13450.8|13451.2|13447.7|35
1715979000000|2024-05-17 20:50:00|13454.2|13450.7|13454|13450.5|13455.4|13451.9|13453.3|13449.8|42
1715979300000|2024-05-17 20:55:00|13453.9|13450.4|13453.2|13449.7|13454.9|13451.4|13453.2|13449.7|41
1716148800000|2024-05-19 20:00:00|13471.7||13471.7||13471.7||13471.7||1
1716149100000|2024-05-19 20:05:00|13471.5|13449.5|13471.7|13449.7|13471.7|13449.7|13471.5|13449.5|2
1716149700000|2024-05-19 20:15:00|13471.5|13449.5|13471.5|13449.5|13471.5|13449.5|13471.5|13449.5|1
1716150000000|2024-05-19 20:20:00|13471.7|13449.7|13471.5|13449.5|13471.7|13449.7|13471.5|13449.5|2
1716150300000|2024-05-19 20:25:00|13471.7|13449.7|13471.7|13449.7|13471.7|13449.7|13471.7|13449.7|1
1716151500000|2024-05-19 20:45:00|13471.5|13449.5|13471.5|13449.5|13471.5|13449.5|13471.5|13449.5|1
1716151800000|2024-05-19 20:50:00|13469|13452|13468.5|13452.5|13469|13452.5|13468.5|13452|2
1716152400000|2024-05-19 21:00:00|13469|13453|13468.6|13452.6|13469|13453|13468.1|13452.1|13
1716152700000|2024-05-19 21:05:00|13468.7|13452.7|13468.6|13452.6|13468.7|13452.7|13468.4|13452.4|21
1716153000000|2024-05-19 21:10:00|13468.5|13452.5|13468.3|13452.3|13469.1|13453.1|13467.7|13451.7|85
1716153300000|2024-05-19 21:15:00|13468.5|13452.5|13468.5|13452.5|13468.7|13452.7|13467.9|13451.9|41
1716153600000|2024-05-19 21:20:00|13468.6|13452.6|13468.4|13452.4|13469.1|13453.1|13467.8|13451.8|96
1716153900000|2024-05-19 21:25:00|13468.6|13452.6|13468.3|13452.3|13469.1|13453.1|13467.8|13451.8|82
1716154200000|2024-05-19 21:30:00|13468.6|13452.6|13468.7|13452.7|13471.6|13455.6|13467.4|13451.4|162
1716154500000|2024-05-19 21:35:00|13468.8|13452.8|13468.9|13452.9|13469.4|13453.4|13468.2|13452.2|40
1716154800000|2024-05-19 21:40:00|13468.8|13452.8|13469.3|13453.3|13469.5|13453.5|13468.5|13452.5|32
1716155100000|2024-05-19 21:45:00|13469|13453|13468.5|13452.5|13469.5|13453.5|13468.5|13452.5|52
1716155400000|2024-05-19 21:50:00|13468.8|13452.8|13468.5|13452.5|13469.6|13453.6|13468.5|13452.5|36
1716155700000|2024-05-19 21:55:00|13468.8|13452.8|13468.5|13452.5|13468.8|13452.8|13468.5|13452.5|4
1716156000000|2024-05-19 22:00:00|13468.7|13452.7|13457.5|13443.4|13470.1|13454.1|13454|13440.1|268
1716156300000|2024-05-19 22:05:00|13457.4|13444.7|13455.4|13446|13457.7|13446.8|13455|13444.1|169
1716156600000|2024-05-19 22:10:00|13455.5|13446.1|13455.3|13445.3|13456.9|13446.4|13454.5|13444.6|75
1716156900000|2024-05-19 22:15:00|13455.2|13444.7|13457.5|13451.2|13462.3|13451.5|13455|13444.7|280
1716157200000|2024-05-19 22:20:00|13457.8|13451.1|13455.9|13451.1|13457.8|13451.4|13455.9|13450.3|83
1716157500000|2024-05-19 22:25:00|13456.9|13451|13457.6|13450.6|13457.8|13451.3|13456.8|13450.3|60
1716157800000|2024-05-19 22:30:00|13457.5|13450.5|13453.5|13450|13458.6|13451|13453.4|13448.7|341
1716158100000|2024-05-19 22:35:00|13453.8|13449.7|13453.8|13450.3|13455.2|13450.7|13453.1|13449.4|135
1716158400000|2024-05-19 22:40:00|13453.7|13450.2|13453.7|13450.2|13454.8|13451.1|13453.4|13449.9|106
1716158700000|2024-05-19 22:45:00|13453.6|13450.1|13454.7|13451.2|13455.1|13451.6|13453.3|13449.8|74
1716159000000|2024-05-19 22:50:00|13454.6|13451.1|13454.7|13451.2|13455.1|13451.6|13454.5|13451|44
1716159300000|2024-05-19 22:55:00|13454.6|13451.1|13455.2|13451.7|13455.2|13451.7|13454.6|13451.1|29
1716159600000|2024-05-19 23:00:00|13455.1|13451.6|13453.9|13450.4|13455.3|13451.8|13453.8|13450.3|82
1716159900000|2024-05-19 23:05:00|13453.8|13450.3|13453.3|13449.8|13454.5|13451|13453.2|13449.7|78
1716160200000|2024-05-19 23:10:00|13453.4|13449.9|13452.4|13448.9|13453.5|13450|13452.4|13448.9|92
1716160500000|2024-05-19 23:15:00|13452.5|13449|13452.5|13449|13453|13449.5|13452.4|13448.9|77
1716160800000|2024-05-19 23:20:00|13452.6|13449.1|13452.7|13449.2|13453|13449.5|13452.4|13448.9|81
1716161100000|2024-05-19 23:25:00|13452.6|13449.1|13452.7|13449.2|13453|13449.5|13452.5|13449|95
1716161400000|2024-05-19 23:30:00|13452.8|13449.3|13451.1|13447.6|13452.9|13449.4|13450.8|13447.3|113
1716161700000|2024-05-19 23:35:00|13451.2|13447.7|13451.4|13447.9|13451.9|13448.5|13450.2|13447.3|81
1716162000000|2024-05-19 23:40:00|13451.5|13448|13450.6|13447.1|13451.5|13448.7|13450|13447.1|67
1716162300000|2024-05-19 23:45:00|13450.5|13447|13449.3|13445.8|13451|13447.5|13448.9|13445.7|102
1716162600000|2024-05-19 23:50:00|13449.2|13445.7|13449.7|13446.2|13450.1|13447.3|13449|13445.6|80
1716162900000|2024-05-19 23:55:00|13449.8|13446.3|13451.8|13448.3|13451.9|13449|13449.8|13446.3|97
1716163200000|2024-05-20 00:00:00|13451.7|13448.2|13451.7|13449.7|13454|13451.5|13450.5|13447.9|252
1716163500000|2024-05-20 00:05:00|13451.8|13449.8|13453.3|13451.3|13453.9|13451.9|13451.8|13449.8|177
1716163800000|2024-05-20 00:10:00|13453.2|13451.2|13453.9|13451.9|13454.7|13452.7|13453.2|13451.2|130
1716164100000|2024-05-20 00:15:00|13454.2|13452.2|13453.1|13451.1|13454.8|13452.8|13453|13451|119
1716164400000|2024-05-20 00:20:00|13453|13451|13451.7|13449.7|13453.1|13451.1|13451|13449|119
1716164700000|2024-05-20 00:25:00|13451.8|13449.8|13449|13447|13452.1|13450.1|13448.6|13446.6|115
1716165000000|2024-05-20 00:30:00|13449.3|13447.3|13452|13448.5|13453.2|13450.1|13448.7|13446.1|202
1716165300000|2024-05-20 00:35:00|13452.1|13448.6|13453.6|13451.6|13454|13452|13451.1|13448.3|150
1716165600000|2024-05-20 00:40:00|13453.7|13451.7|13452.3|13450.3|13453.9|13451.9|13451.7|13449.7|117
1716165900000|2024-05-20 00:45:00|13452.4|13450.4|13450.9|13448.9|13452.5|13450.5|13450.5|13448.5|154
1716166200000|2024-05-20 00:50:00|13450.8|13448.8|13449.1|13447.1|13452|13450|13447.8|13445.8|165
1716166500000|2024-05-20 00:55:00|13449.3|13447.3|13452|13450|13453.6|13451.6|13448.9|13446.9|186
1716166800000|2024-05-20 01:00:00|13452.2|13450.2|13453.7|13451.7|13456.2|13454|13451.4|13449.1|290
1716167100000|2024-05-20 01:05:00|13453.6|13451.6|13454.4|13452.4|13454.8|13452.8|13453.1|13451.1|160
1716167400000|2024-05-20 01:10:00|13454.5|13452.5|13454.3|13450.8|13454.5|13452.5|13452.6|13450.6|233
1716167700000|2024-05-20 01:15:00|13454.4|13450.9|13452.6|13450.6|13457.1|13454.4|13452.1|13450.1|216
1716168000000|2024-05-20 01:20:00|13452.7|13450.7|13452.1|13450.1|13453.7|13451.7|13451.5|13449.5|160
1716168300000|2024-05-20 01:25:00|13452.2|13450.2|13455.7|13453.7|13455.9|13453.9|13452.2|13450.2|223
1716168600000|2024-05-20 01:30:00|13455.8|13453.8|13457.4|13455.4|13458.7|13456.7|13455.5|13453.5|278
1716168900000|2024-05-20 01:35:00|13457.3|13455.3|13459.2|13457.2|13460.9|13458.9|13456.4|13454.4|217
1716169200000|2024-05-20 01:40:00|13459.3|13457.3|13456.3|13454.3|13459.4|13457.4|13456.3|13454.3|161
1716169500000|2024-05-20 01:45:00|13456.4|13454.4|13455.7|13453.7|13456.6|13454.6|13454|13452|134
1716169800000|2024-05-20 01:50:00|13455.8|13453.8|13454.5|13452.5|13456.7|13454.7|13453.9|13451.9|150
1716170100000|2024-05-20 01:55:00|13454.6|13452.6|13454.5|13452.5|13454.8|13452.8|13453.1|13451.1|123
1716170400000|2024-05-20 02:00:00|13454.6|13452.6|13456|13454|13456.5|13454.5|13454.6|13452.6|147
1716170700000|2024-05-20 02:05:00|13455.9|13453.9|13457.2|13455.2|13458.4|13456.4|13455.5|13453.5|113
1716171000000|2024-05-20 02:10:00|13457.1|13455.1|13458.2|13456.2|13458.4|13456.4|13456.7|13454.7|135
1716171300000|2024-05-20 02:15:00|13458.1|13456.1|13456.9|13454.9|13458.2|13456.2|13456.5|13454.5|112
1716171600000|2024-05-20 02:20:00|13457|13455|13456.5|13454.5|13458|13455.7|13456.4|13454.4|115
1716171900000|2024-05-20 02:25:00|13457.2|13453.7|13456.5|13454.5|13457.5|13455.5|13455.9|13453.7|94
1716172200000|2024-05-20 02:30:00|13456.4|13454.4|13455.3|13453.3|13457.2|13455.2|13455|13453|120
1716172500000|2024-05-20 02:35:00|13455.4|13453.4|13455.7|13453.7|13455.8|13453.8|13454.5|13452.5|91
1716172800000|2024-05-20 02:40:00|13455.6|13453.6|13457|13455|13457.3|13455.3|13455.6|13453.6|68
1716173100000|2024-05-20 02:45:00|13457.1|13455.1|13456.6|13454.6|13457.4|13455.4|13455.3|13453.3|109
1716173400000|2024-05-20 02:50:00|13456.7|13454.7|13455.3|13451.8|13456.7|13454.7|13454.5|13451.6|96
1716173700000|2024-05-20 02:55:00|13455.2|13451.7|13455.7|13453.7|13455.7|13453.7|13454.4|13451.7|92
1716174000000|2024-05-20 03:00:00|13455.6|13453.6|13456.2|13454.2|13456.5|13454.5|13455.1|13453.1|120
1716174300000|2024-05-20 03:05:00|13456.3|13454.3|13456.3|13454.3|13457.5|13455.5|13456.2|13454.2|76
1716174600000|2024-05-20 03:10:00|13456.2|13454.2|13456.1|13454.1|13456.7|13454.7|13456.1|13454.1|58
1716174900000|2024-05-20 03:15:00|13456|13454|13456.6|13454.6|13457.1|13454.6|13455.9|13453.5|65
1716175200000|2024-05-20 03:20:00|13456.5|13454.5|13454.6|13452.6|13456.6|13454.6|13454.4|13452.4|96
1716175500000|2024-05-20 03:25:00|13454.7|13452.7|13455.8|13453.8|13455.8|13453.8|13454.6|13452.6|70
1716175800000|2024-05-20 03:30:00|13455.9|13453.9|13455.1|13453.1|13455.9|13453.9|13455|13453|72
1716176100000|2024-05-20 03:35:00|13455.2|13453.2|13454|13450.5|13455.7|13453.2|13453.3|13450.5|84
1716176400000|2024-05-20 03:40:00|13453.2|13451.2|13451.7|13449.7|13453.9|13451.2|13451.3|13448.7|139
1716176700000|2024-05-20 03:45:00|13451.8|13449.8|13451.4|13449.4|13452.1|13450.1|13451.2|13449.2|107
1716177000000|2024-05-20 03:50:00|13451.3|13449.3|13451.9|13449.9|13452.3|13450.3|13451.3|13449.3|95
1716177300000|2024-05-20 03:55:00|13451.8|13449.8|13451.4|13449.4|13452.3|13450.3|13451.3|13449.3|76
1716177600000|2024-05-20 04:00:00|13451.3|13449.3|13451.1|13449.1|13451.5|13449.5|13450.8|13448.8|71
1716177900000|2024-05-20 04:05:00|13451.2|13449.2|13449.7|13447.7|13451.3|13449.3|13449.2|13447.2|53
1716178200000|2024-05-20 04:10:00|13449.9|13447.9|13448.8|13446.8|13451.5|13449.5|13448.2|13446.2|121
1716178500000|2024-05-20 04:15:00|13448.7|13446.7|13444.9|13442.9|13448.8|13446.8|13444.7|13442.7|189
1716178800000|2024-05-20 04:20:00|13445|13443|13446.9|13444.9|13447.2|13445.2|13443.9|13441.9|138
1716179100000|2024-05-20 04:25:00|13446.8|13444.8|13446.4|13444.4|13448.4|13445.5|13445.2|13441.7|169
1716179400000|2024-05-20 04:30:00|13446.5|13444.5|13447.1|13445.1|13447.9|13445.3|13445.6|13443|153
1716179700000|2024-05-20 04:35:00|13447.2|13445.2|13447|13445|13447.6|13445.6|13446.5|13444.5|97
1716180000000|2024-05-20 04:40:00|13446.8|13444.8|13446.9|13444.9|13447.4|13445.4|13446.6|13444.6|116
1716180300000|2024-05-20 04:45:00|13447|13445|13446.7|13444.7|13447.9|13445.9|13446.6|13444.6|84
1716180600000|2024-05-20 04:50:00|13446.6|13444.6|13445.5|13443.5|13446.8|13444.8|13445.1|13443.1|75
1716180900000|2024-05-20 04:55:00|13445.6|13443.6|13445.8|13443.8|13446.3|13444.3|13445.3|13443.3|80
1716181200000|2024-05-20 05:00:00|13445.7|13443.7|13445|13443|13446.4|13444.4|13444.5|13442.5|102
1716181500000|2024-05-20 05:05:00|13445.1|13443.1|13443.6|13441.6|13446|13444|13443.3|13441.3|98
1716181800000|2024-05-20 05:10:00|13443.7|13441.7|13444.3|13442.3|13444.3|13442.3|13443.4|13441.4|93
1716182100000|2024-05-20 05:15:00|13444.2|13442.2|13444.5|13442.5|13445.4|13443.4|13443.5|13441.5|116
1716182400000|2024-05-20 05:20:00|13444.6|13442.6|13444|13442|13445|13443|13443.4|13441.4|109
1716182700000|2024-05-20 05:25:00|13444.1|13442.1|13444|13442|13444.6|13442.6|13443.4|13441.4|117
1716183000000|2024-05-20 05:30:00|13443.9|13441.9|13444.7|13442.7|13444.8|13442.8|13443.3|13441.3|107
1716183300000|2024-05-20 05:35:00|13444.8|13442.8|13444|13442|13444.8|13442.8|13443.4|13441.4|133
1716183600000|2024-05-20 05:40:00|13444.1|13442.1|13444.4|13442.4|13446.4|13444.4|13444.1|13442.1|98
1716183900000|2024-05-20 05:45:00|13444.3|13442.3|13444.3|13442.3|13445.2|13443.2|13444.3|13442.3|75
1716184200000|2024-05-20 05:50:00|13444.4|13442.4|13443.9|13441.9|13444.8|13442.8|13443.7|13441.7|114
1716184500000|2024-05-20 05:55:00|13443.8|13441.8|13447.3|13445.3|13447.4|13445.4|13443.8|13441.8|86
1716184800000|2024-05-20 06:00:00|13447.4|13445.4|13447.8|13445.8|13448.4|13446.4|13446.2|13444.2|130
1716185100000|2024-05-20 06:05:00|13447.4|13445.4|13446.4|13444.4|13447.4|13445.4|13445.5|13443.5|95
1716185400000|2024-05-20 06:10:00|13446.5|13444.5|13446.1|13444.1|13446.5|13444.5|13444.4|13442.4|125
1716185700000|2024-05-20 06:15:00|13446.2|13444.2|13447.5|13445.5|13447.6|13445.6|13445.6|13442.8|101
1716186000000|2024-05-20 06:20:00|13447.6|13445.6|13450.9|13448.9|13452.1|13450.1|13447.6|13445.6|140
1716186300000|2024-05-20 06:25:00|13450.8|13448.8|13449.3|13447.3|13450.8|13448.8|13448.7|13446.7|89
1716186600000|2024-05-20 06:30:00|13449.4|13447.4|13449|13447|13449.7|13447.7|13447.4|13445.4|130
1716186900000|2024-05-20 06:35:00|13448.9|13446.9|13451.3|13449.3|13451.5|13449.5|13448.7|13446.7|135
1716187200000|2024-05-20 06:40:00|13451.4|13449.4|13451|13449|13452.5|13450.5|13449.4|13447.4|152
1716187500000|2024-05-20 06:45:00|13451.1|13449.1|13449.8|13447.8|13451.9|13449.9|13449.4|13447.4|174
1716187800000|2024-05-20 06:50:00|13449.9|13447.9|13453|13451|13454.7|13452.7|13449.3|13447.3|179
1716188100000|2024-05-20 06:55:00|13453.1|13451.1|13455.6|13453.6|13455.8|13453.8|13453.1|13451.1|182
1716188400000|2024-05-20 07:00:00|13455.5|13453.5|13453.1|13451.1|13455.8|13453.8|13451.9|13449.9|159
1716188700000|2024-05-20 07:05:00|13453.2|13451.2|13452|13450|13453.6|13451.6|13451.1|13449.1|150
1716189000000|2024-05-20 07:10:00|13452.1|13450.1|13454|13452|13455.5|13453.5|13452|13450|177
1716189300000|2024-05-20 07:15:00|13454.1|13452.1|13453.7|13451.7|13455.7|13453.7|13453.5|13451.5|169
1716189600000|2024-05-20 07:20:00|13453.8|13451.8|13453.5|13451.5|13454.2|13452.2|13452.6|13450.6|109
1716189900000|2024-05-20 07:25:00|13453.4|13451.4|13455.4|13453.4|13456.7|13454.7|13453.3|13451.3|171
1716190200000|2024-05-20 07:30:00|13455.3|13453.3|13455.5|13453.5|13455.8|13453.8|13454.3|13452.3|139
1716190500000|2024-05-20 07:35:00|13456.1|13454.1|13455.8|13453.8|13457.1|13455.1|13454.3|13452.3|175
1716190800000|2024-05-20 07:40:00|13455.9|13453.9|13455.1|13453.1|13456|13454|13454.6|13452.6|71
1716191100000|2024-05-20 07:45:00|13455|13453|13456|13454|13456.5|13454.5|13454.8|13452.8|81
1716191400000|2024-05-20 07:50:00|13456.1|13454.1|13455.4|13453.4|13457.4|13455.4|13455.4|13453.4|111
1716191700000|2024-05-20 07:55:00|13455.5|13453.5|13454.8|13452.8|13455.9|13453.9|13454.2|13452.2|118
1716192000000|2024-05-20 08:00:00|13454.9|13452.9|13454.8|13452.8|13455.4|13453.4|13454.4|13452.4|93
1716192300000|2024-05-20 08:05:00|13454.7|13452.7|13455.1|13453.1|13455.1|13453.1|13454.1|13452.1|61
1716192600000|2024-05-20 08:10:00|13455|13453|13456.9|13454.9|13457.5|13455.5|13455|13453|110
1716192900000|2024-05-20 08:15:00|13456.8|13454.8|13455.3|13453.3|13456.8|13454.8|13454.6|13452.6|68
1716193200000|2024-05-20 08:20:00|13455.2|13453.2|13455.8|13453.8|13456.8|13454.8|13455.2|13453.2|98
1716193500000|2024-05-20 08:25:00|13455.7|13453.7|13456.3|13454.3|13457.5|13455.5|13455.4|13453.4|89
1716193800000|2024-05-20 08:30:00|13456.2|13454.2|13457.7|13455.7|13458.3|13455.7|13456.2|13454.2|64
1716194100000|2024-05-20 08:35:00|13457.6|13455.6|13459.4|13457.4|13460.6|13458.6|13457.4|13455.4|90
1716194400000|2024-05-20 08:40:00|13459.3|13457.3|13460.4|13458.4|13460.5|13458.5|13459|13457|114
1716194700000|2024-05-20 08:45:00|13460.5|13458.5|13459.7|13457.7|13460.5|13458.5|13459.5|13457.5|82
1716195000000|2024-05-20 08:50:00|13459.8|13457.8|13460.2|13456.7|13460.5|13457.8|13459.3|13456.5|103
1716195300000|2024-05-20 08:55:00|13460.1|13456.6|13458.1|13456.1|13460.1|13457|13456.1|13453.3|150
1716195600000|2024-05-20 09:00:00|13458.2|13456.2|13458|13456|13459.4|13457.4|13458|13456|95
1716195900000|2024-05-20 09:05:00|13458.1|13456.1|13459|13457|13459.1|13457.1|13458|13456|59
1716196200000|2024-05-20 09:10:00|13459.1|13457.1|13458.7|13456.7|13460.7|13458.7|13458.7|13455.8|94
1716196500000|2024-05-20 09:15:00|13458.8|13456.8|13458.6|13456.6|13459.9|13457.2|13457.9|13455|104
1716196800000|2024-05-20 09:20:00|13458.5|13456.5|13458.2|13456.2|13459.2|13456.9|13457.7|13455|117
1716197100000|2024-05-20 09:25:00|13458.3|13456.3|13459.4|13457.4|13459.7|13457.7|13458.2|13456.2|75
1716197400000|2024-05-20 09:30:00|13459.5|13457.5|13458.4|13456.4|13459.5|13457.5|13457.9|13455.9|108
1716197700000|2024-05-20 09:35:00|13458.5|13456.5|13458.6|13456.6|13459.7|13456.9|13457.8|13455.7|106
1716198000000|2024-05-20 09:40:00|13458.7|13456.7|13458.9|13456.9|13459.6|13457|13458.4|13455.9|54
1716198300000|2024-05-20 09:45:00|13459|13457|13459.4|13455.9|13459.7|13457.6|13458.6|13455.6|74
1716198600000|2024-05-20 09:50:00|13459.5|13456|13459.3|13457.3|13461.2|13458.4|13459.2|13455.9|67
1716198900000|2024-05-20 09:55:00|13459.6|13457.6|13459.6|13457.6|13460|13458|13459.3|13457.3|88
1716199200000|2024-05-20 10:00:00|13459.7|13457.7|13459.7|13457.7|13459.8|13457.8|13459.2|13457.2|83
1716199500000|2024-05-20 10:05:00|13459.6|13457.6|13458.8|13456.8|13459.6|13457.6|13458.4|13456.4|48
1716199800000|2024-05-20 10:10:00|13458.9|13456.9|13458.5|13456.5|13458.9|13456.9|13457.6|13455.6|60
1716200100000|2024-05-20 10:15:00|13458.6|13456.6|13457.1|13455.1|13458.6|13456.6|13457|13455|65
1716200400000|2024-05-20 10:20:00|13457.2|13455.2|13456.1|13454.1|13458|13456|13455.9|13453.9|97
1716200700000|2024-05-20 10:25:00|13456|13454|13456.4|13454.4|13456.5|13454.5|13455.9|13453.9|63
1716201000000|2024-05-20 10:30:00|13456.3|13454.3|13458.2|13456.2|13458.4|13456.4|13456.3|13454.3|92
1716201300000|2024-05-20 10:35:00|13458.1|13456.1|13458.3|13456.3|13458.6|13456.6|13457.9|13455.9|57
1716201600000|2024-05-20 10:40:00|13458.2|13456.2|13458.2|13456.2|13458.6|13456.6|13457.3|13455.3|93
1716201900000|2024-05-20 10:45:00|13458.1|13456.1|13458.1|13456.1|13458.7|13456.7|13457.9|13455.9|57
1716202200000|2024-05-20 10:50:00|13458.2|13456.2|13458.4|13456.4|13458.5|13456.5|13457.6|13455.6|69
1716202500000|2024-05-20 10:55:00|13458.5|13456.5|13458.6|13456.6|13460|13458|13458.1|13456.1|99
1716202800000|2024-05-20 11:00:00|13458.5|13456.5|13458.7|13456.7|13458.7|13456.7|13458|13456|129
1716203100000|2024-05-20 11:05:00|13458.8|13456.8|13461.6|13459.6|13461.8|13459.8|13458.8|13456.8|115
1716203400000|2024-05-20 11:10:00|13461.7|13459.7|13462.4|13460.4|13462.8|13460.8|13461.4|13459.4|125
1716203700000|2024-05-20 11:15:00|13462.3|13460.3|13462.7|13460.7|13463.4|13461.4|13461.4|13459.4|83
1716204000000|2024-05-20 11:20:00|13462.6|13460.6|13462.8|13460.8|13462.9|13460.9|13462.1|13460.1|85
1716204300000|2024-05-20 11:25:00|13462.7|13460.7|13463.8|13461.8|13465.7|13463.7|13462.6|13460.6|155
1716204600000|2024-05-20 11:30:00|13463.9|13461.9|13464.7|13462.7|13465|13463|13462.7|13460.7|135
1716204900000|2024-05-20 11:35:00|13464.6|13462.6|13464.5|13462.5|13465.3|13463.3|13463.7|13461.7|117
1716205200000|2024-05-20 11:40:00|13464.4|13462.4|13465.4|13463.4|13465.6|13463.6|13464|13462|120
1716205500000|2024-05-20 11:45:00|13465.3|13463.3|13466|13464|13466.3|13464.3|13464.4|13462.4|111
1716205800000|2024-05-20 11:50:00|13466.1|13464.1|13466.2|13464.2|13466.7|13464.7|13465.5|13463.5|92
1716206100000|2024-05-20 11:55:00|13466.3|13464.3|13469.3|13467.3|13469.6|13467.6|13466.2|13464.2|102
1716206400000|2024-05-20 12:00:00|13469.4|13467.4|13468.1|13466.1|13470.2|13468.2|13467.7|13465.7|150
1716206700000|2024-05-20 12:05:00|13468|13466|13469.4|13467.4|13469.4|13467.4|13467.3|13465.3|131
1716207000000|2024-05-20 12:10:00|13469.5|13467.5|13472.6|13470.6|13472.7|13470.7|13469.5|13467.5|211
1716207300000|2024-05-20 12:15:00|13472.7|13470.7|13470.9|13468.9|13473.3|13471.3|13470.9|13468.9|178
1716207600000|2024-05-20 12:20:00|13470.7|13468.7|13474.2|13472.2|13475.4|13473.4|13469.5|13467.5|210
1716207900000|2024-05-20 12:25:00|13474.3|13472.3|13477.2|13475.2|13478.3|13475.4|13474.3|13472.3|199
1716208200000|2024-05-20 12:30:00|13477.3|13475.3|13475.1|13473.1|13478.3|13475.5|13474|13472|143
1716208500000|2024-05-20 12:35:00|13475.2|13473.2|13477.3|13475.3|13477.4|13475.3|13474.9|13472.4|176
1716208800000|2024-05-20 12:40:00|13477.4|13475.4|13480.5|13477|13481.3|13477.8|13477.4|13474.6|214
1716209100000|2024-05-20 12:45:00|13480.4|13476.9|13478.8|13475.3|13480.7|13477.9|13478.2|13475.2|167
1716209400000|2024-05-20 12:50:00|13478.7|13475.2|13478.3|13476.3|13479.1|13476.6|13476.7|13473.8|132
1716209700000|2024-05-20 12:55:00|13478.2|13476.2|13477.8|13475.8|13480.1|13476.8|13476.9|13473.4|164
1716210000000|2024-05-20 13:00:00|13477.9|13475.9|13475.8|13473.8|13478|13476|13474.4|13471.2|165
1716210300000|2024-05-20 13:05:00|13475.9|13473.9|13473.8|13471.8|13475.9|13473.9|13472.8|13470.8|143
1716210600000|2024-05-20 13:10:00|13473.7|13471.7|13475.5|13473.5|13476.7|13474.7|13473|13471|232
1716210900000|2024-05-20 13:15:00|13475.6|13473.6|13474.1|13472.1|13475.6|13473.6|13472.5|13470.5|179
1716211200000|2024-05-20 13:20:00|13474|13472|13473.7|13471.7|13475.2|13473.2|13473|13471|198
1716211500000|2024-05-20 13:25:00|13473.8|13471.8|13473.6|13471.6|13474.2|13472.2|13472.9|13470.9|138
1716211800000|2024-05-20 13:30:00|13473.5|13471.5|13475.9|13472.4|13476.7|13473.2|13473|13470.2|210
1716212100000|2024-05-20 13:35:00|13475.8|13472.3|13475|13471.5|13476.3|13473.4|13473.9|13470.4|154
1716212400000|2024-05-20 13:40:00|13474.9|13471.4|13472.8|13469.3|13475|13472.1|13471.9|13469.2|116
1716212700000|2024-05-20 13:45:00|13472.9|13469.4|13471.8|13469.8|13473.6|13470.9|13471.8|13469|117
1716213000000|2024-05-20 13:50:00|13471.7|13469.7|13471|13467.5|13472|13469.7|13469.8|13467.5|108
1716213300000|2024-05-20 13:55:00|13470.9|13467.4|13470.5|13467|13471.1|13467.9|13469.4|13466.7|103
1716213600000|2024-05-20 14:00:00|13470.6|13467.1|13469|13467|13470.8|13468.2|13468.9|13466.5|117
1716213900000|2024-05-20 14:05:00|13468.9|13466.9|13467.4|13465.4|13469.8|13467.8|13467.4|13465.4|154
1716214200000|2024-05-20 14:10:00|13467.5|13465.5|13466.9|13464.9|13467.5|13465.5|13465.8|13463.8|138
1716214500000|2024-05-20 14:15:00|13466.8|13464.8|13470.1|13468.1|13470.7|13468.1|13466.6|13464.6|142
1716214800000|2024-05-20 14:20:00|13470|13468|13471|13469|13472.3|13470.3|13469.7|13467.7|197
1716215100000|2024-05-20 14:25:00|13470.7|13468.7|13469.1|13467.1|13470.9|13468.9|13469|13467|148
1716215400000|2024-05-20 14:30:00|13469|13467|13468.6|13466.6|13469.6|13467.6|13467.3|13465.3|180
1716215700000|2024-05-20 14:35:00|13468.4|13466.4|13470.5|13468.5|13472|13470|13468.3|13466.3|200
1716216000000|2024-05-20 14:40:00|13470.4|13468.4|13470|13468|13470.8|13468.8|13469|13467|195
1716216300000|2024-05-20 14:45:00|13469.9|13467.9|13469.8|13467.8|13470.5|13468.5|13468.8|13466.8|130
1716216600000|2024-05-20 14:50:00|13469.7|13467.7|13469.8|13467.8|13471.9|13469.9|13469.5|13467.5|191
1716216900000|2024-05-20 14:55:00|13469.9|13467.9|13471.8|13469.8|13472.4|13470.4|13469.7|13467.7|173
1716217200000|2024-05-20 15:00:00|13471.9|13469.9|13474.5|13472.5|13474.8|13472.8|13471.4|13469.4|192
1716217500000|2024-05-20 15:05:00|13474.6|13472.6|13476.2|13472.7|13476.8|13474.2|13473.6|13471.6|181
1716217800000|2024-05-20 15:10:00|13476.1|13472.6|13472.9|13470.9|13476.2|13473.3|13472.8|13470.8|167
1716218100000|2024-05-20 15:15:00|13472.8|13470.8|13472.1|13470.1|13473.9|13471.9|13471.7|13469.7|127
1716218400000|2024-05-20 15:20:00|13472.2|13470.2|13472.4|13470.4|13472.4|13470.4|13470.8|13468.8|138
1716218700000|2024-05-20 15:25:00|13472.3|13470.3|13473.2|13469.7|13473.2|13470.7|13471.5|13469.5|139
1716219000000|2024-05-20 15:30:00|13473.3|13469.8|13473.8|13471.8|13473.8|13471.8|13472.5|13469.8|134
1716219300000|2024-05-20 15:35:00|13473.9|13471.9|13474.7|13472.7|13475.3|13473.3|13473.7|13471.7|95
1716219600000|2024-05-20 15:40:00|13474.6|13472.6|13476|13474|13476.3|13474.3|13474.6|13472.6|150
1716219900000|2024-05-20 15:45:00|13475.9|13473.9|13475.7|13473.7|13475.9|13473.9|13475.4|13473.4|106
1716220200000|2024-05-20 15:50:00|13475.6|13473.6|13475.7|13473.7|13476.9|13474.7|13475.6|13472.9|122
1716220500000|2024-05-20 15:55:00|13475.8|13473.8|13473.8|13471.8|13476.3|13474.3|13473.7|13471.7|117
1716220800000|2024-05-20 16:00:00|13473.7|13471.7|13472.9|13469.4|13473.8|13471.8|13472.1|13469.4|98
1716221100000|2024-05-20 16:05:00|13471.7|13469.7|13474.8|13471.3|13475.5|13472.9|13471.6|13469.6|119
1716221400000|2024-05-20 16:10:00|13474.7|13471.2|13474.1|13472.1|13474.9|13472.4|13473.1|13470.7|96
1716221700000|2024-05-20 16:15:00|13474|13472|13474|13470.5|13474.9|13472.1|13473.1|13470.3|143
1716222000000|2024-05-20 16:20:00|13474.1|13470.6|13472.4|13468.9|13474.1|13470.6|13471.7|13468.9|120
1716222300000|2024-05-20 16:25:00|13472.3|13468.8|13471.4|13469.4|13472.7|13470.3|13471.4|13468.8|78
1716222600000|2024-05-20 16:30:00|13471.5|13469.5|13471.2|13469.2|13471.6|13469.6|13469.9|13467.9|121
1716222900000|2024-05-20 16:35:00|13471.3|13469.3|13469.1|13467.1|13471.9|13469.9|13468.6|13466.6|135
1716223200000|2024-05-20 16:40:00|13469|13467|13468.8|13466.8|13469.4|13467.4|13468.7|13466.7|106
1716223500000|2024-05-20 16:45:00|13468.9|13466.9|13469.7|13467.7|13470.5|13467.7|13468.8|13466.5|73
1716223800000|2024-05-20 16:50:00|13469.6|13467.6|13469.6|13467.6|13470.4|13467.7|13468.7|13466.1|92
1716224100000|2024-05-20 16:55:00|13469.5|13467.5|13470.5|13468.5|13470.7|13468.7|13468.8|13466.4|67
1716224400000|2024-05-20 17:00:00|13470.6|13468.6|13468.7|13465.2|13472.2|13469.2|13468.5|13465|142
1716224700000|2024-05-20 17:05:00|13468.6|13465.1|13467.2|13465.2|13468.8|13466.4|13466.3|13464.3|96
1716225000000|2024-05-20 17:10:00|13467.1|13465.1|13466.4|13464.4|13467.2|13465.2|13466.3|13464.3|70
1716225300000|2024-05-20 17:15:00|13466.3|13464.3|13468.6|13466.6|13469|13467|13466.1|13464.1|84
1716225600000|2024-05-20 17:20:00|13468.3|13466.3|13470|13468|13470.1|13468.1|13468.2|13466.2|88
1716225900000|2024-05-20 17:25:00|13470.1|13468.1|13470.9|13468.9|13471.4|13469.4|13469.9|13467.9|107
1716226200000|2024-05-20 17:30:00|13471|13469|13471.9|13469.9|13472.8|13470.8|13470.7|13468.6|111
1716226500000|2024-05-20 17:35:00|13472|13470|13471|13469|13472.2|13470.2|13470.5|13468.5|70
1716226800000|2024-05-20 17:40:00|13470.9|13468.9|13471.3|13469.3|13471.9|13469.9|13470.5|13468.5|102
1716227100000|2024-05-20 17:45:00|13471.4|13469.4|13472.1|13470.1|13472.1|13470.1|13471|13469|88
1716227400000|2024-05-20 17:50:00|13472.2|13470.2|13472.4|13470.4|13472.9|13470.9|13472.2|13470.2|95
1716227700000|2024-05-20 17:55:00|13472.3|13470.3|13472.1|13470.1|13472.8|13470.8|13472|13470|59
1716228000000|2024-05-20 18:00:00|13472.2|13470.2|13472.8|13470.8|13472.8|13470.8|13472|13470|59
1716228300000|2024-05-20 18:05:00|13472.7|13470.7|13474.6|13472.6|13475.5|13473.1|13472.3|13470.1|129
1716228600000|2024-05-20 18:10:00|13474.7|13472.7|13474.5|13472.5|13475.4|13472.8|13473.2|13471.2|119
1716228900000|2024-05-20 18:15:00|13474.4|13472.4|13474.4|13472.4|13475.3|13472.8|13474.2|13471.7|85
1716229200000|2024-05-20 18:20:00|13474.3|13472.3|13473.4|13471.4|13474.4|13472.4|13473.2|13471.2|95
1716229500000|2024-05-20 18:25:00|13473.5|13471.5|13472.3|13470.3|13473.5|13471.5|13471.1|13469.1|94
1716229800000|2024-05-20 18:30:00|13472.2|13470.2|13473|13471|13473.6|13471.1|13472.1|13469.8|97
1716230100000|2024-05-20 18:35:00|13472.9|13470.9|13472.7|13470.7|13473|13471|13472.4|13470.4|64
1716230400000|2024-05-20 18:40:00|13472.6|13470.6|13472.9|13470.9|13473.1|13471.1|13472.3|13470.3|69
1716230700000|2024-05-20 18:45:00|13473|13471|13472.7|13470.7|13473.7|13471.2|13472.4|13470.1|83
1716231000000|2024-05-20 18:50:00|13472.6|13470.6|13472.8|13470.8|13472.9|13470.9|13472.4|13470.4|75
1716231300000|2024-05-20 18:55:00|13472.7|13470.7|13473.1|13471.1|13473.7|13471.7|13472.7|13470.7|83
1716231600000|2024-05-20 19:00:00|13473.4|13471.4|13473.8|13470.3|13474.8|13472|13473.1|13470.3|50
1716231900000|2024-05-20 19:05:00|13473.7|13470.2|13473.2|13471.2|13474.2|13471.5|13472.8|13470|93
1716232200000|2024-05-20 19:10:00|13473.1|13471.1|13473.8|13471.8|13474|13471.8|13473.1|13469.9|57
1716232500000|2024-05-20 19:15:00|13473.9|13471.9|13475|13471.5|13475.1|13472.4|13473.8|13470.9|76
1716232800000|2024-05-20 19:20:00|13475.1|13471.6|13475|13473|13475.5|13473|13474.6|13471.4|61
1716233100000|2024-05-20 19:25:00|13475.8|13472.3|13473.7|13471.7|13475.8|13473|13473.7|13471.7|30
1716233400000|2024-05-20 19:30:00|13473.8|13471.8|13474.6|13471.1|13474.7|13471.9|13473.5|13470.8|28
1716233700000|2024-05-20 19:35:00|13473.8|13471.8|13474.3|13470.8|13474.5|13471.8|13473.4|13470.7|36
1716234000000|2024-05-20 19:40:00|13474.4|13470.9|13474.4|13470.9|13474.5|13471.8|13473.7|13470.6|63
1716234300000|2024-05-20 19:45:00|13474.5|13471|13474.1|13472.1|13474.9|13472.2|13473.7|13470.9|41
1716234600000|2024-05-20 19:50:00|13474.2|13472.2|13475.5|13472|13475.7|13472.8|13474.2|13471.5|105
1716234900000|2024-05-20 19:55:00|13475.6|13472.1|13475.8|13473.8|13476.4|13474|13474.7|13472|104
1716235200000|2024-05-20 20:00:00|13475.7|13473.7|13476|13474|13476.7|13474|13475.6|13472.9|58
1716235500000|2024-05-20 20:05:00|13475.9|13473.9|13476.9|13473.4|13477.1|13474.1|13475.9|13473.3|21
1716235800000|2024-05-20 20:10:00|13476.8|13473.3|13477|13473.5|13477|13474.2|13476.2|13473.3|18
1716236100000|2024-05-20 20:15:00|13476.9|13473.4|13476.8|13473.3|13477.1|13473.6|13476.7|13473.2|31
1716236400000|2024-05-20 20:20:00|13476.9|13473.4|13476.9|13473.4|13477|13473.5|13476.8|13473.3|5
1716236700000|2024-05-20 20:25:00|13476.8|13473.3|13476.9|13473.4|13477|13473.5|13476.8|13473.3|14
1716237000000|2024-05-20 20:30:00|13476.8|13473.3|13477.5|13474|13477.5|13474|13476.8|13473.3|22
1716237300000|2024-05-20 20:35:00|13477.4|13473.9|13477.6|13474.1|13477.6|13474.1|13477.4|13473.9|17
1716237600000|2024-05-20 20:40:00|13477.5|13474|13477.3|13473.8|13477.5|13474|13476.9|13473.4|33
1716237900000|2024-05-20 20:45:00|13477.2|13473.7|13477.3|13473.8|13477.4|13473.9|13477.2|13473.7|12
1716238200000|2024-05-20 20:50:00|13477.2|13473.7|13477.2|13473.7|13477.3|13473.8|13477.1|13473.6|11
1716238500000|2024-05-20 20:55:00|13477.3|13473.8|13477.4|13473.5|13477.7|13473.9|13477|13473.2|53
1716238800000|2024-05-20 21:00:00|13478.4|13473.4|13477.2|13461.2|13480.3|13473.6|13477.2|13461.2|26
1716239100000|2024-05-20 21:05:00|13476.4|13460.4|13476.3|13460.3|13476.4|13460.4|13475.1|13459.1|15
1716239400000|2024-05-20 21:10:00|13476.2|13460.2|13476.1|13460.1|13476.5|13460.5|13475.9|13459.9|19
1716239700000|2024-05-20 21:15:00|13476.3|13460.3|13476.8|13460.8|13477.2|13461.2|13476.1|13460.1|28
1716240000000|2024-05-20 21:20:00|13476.7|13460.7|13477.9|13461.9|13478.2|13462.2|13476.7|13460.7|39
1716240300000|2024-05-20 21:25:00|13478|13462|13477.9|13461.9|13478|13462|13477.5|13461.5|61
1716240600000|2024-05-20 21:30:00|13478|13462|13478.4|13462.4|13478.5|13462.5|13477.6|13461.6|55
1716240900000|2024-05-20 21:35:00|13478.3|13462.3|13478.9|13462.9|13479.3|13463.3|13478.1|13462.1|121
1716241200000|2024-05-20 21:40:00|13479|13463|13478.2|13463.2|13479|13464.1|13477.6|13462.7|74
1716241500000|2024-05-20 21:45:00|13478.1|13463.1|13479.1|13463.1|13480.7|13464.7|13477.5|13461.8|301
1716241800000|2024-05-20 21:50:00|13478.8|13462.8|13479.2|13463.2|13480.2|13464.2|13478.3|13462.3|262
1716242100000|2024-05-20 21:55:00|13479.1|13463.1|13479.1|13463.1|13480|13464|13478.7|13462.7|276
1716242400000|2024-05-20 22:00:00|13479|13463.5|13476.3|13469.4|13479.5|13470.4|13476|13462.3|154
1716242700000|2024-05-20 22:05:00|13476.4|13469.5|13475.9|13470.6|13476.8|13470.7|13475.3|13469.1|100
1716243000000|2024-05-20 22:10:00|13475.8|13470.7|13475.9|13470.4|13476.9|13470.7|13475.6|13469.5|49
1716243300000|2024-05-20 22:15:00|13475.8|13470.2|13475.9|13469.9|13476.6|13470.6|13475.5|13469.5|37
1716243600000|2024-05-20 22:20:00|13475.6|13469.8|13475.6|13470.5|13476.2|13470.7|13475.4|13469.6|46
1716243900000|2024-05-20 22:25:00|13475.7|13470.4|13474.3|13470|13476|13470.6|13473.3|13467.1|143
1716244200000|2024-05-20 22:30:00|13474|13470.2|13475.4|13471.9|13476.2|13472.7|13473.2|13469.6|112
1716244500000|2024-05-20 22:35:00|13475.8|13472.3|13475.6|13472.1|13475.9|13472.4|13475.3|13471.8|60
1716244800000|2024-05-20 22:40:00|13475.4|13471.9|13475.4|13471.9|13475.6|13472.1|13475.3|13471.8|30
1716245100000|2024-05-20 22:45:00|13475.5|13472|13475.2|13471.7|13475.7|13472.2|13473.4|13469.9|45
1716245400000|2024-05-20 22:50:00|13474.9|13471.4|13475.3|13471.8|13475.4|13471.9|13474.9|13471.4|31
1716245700000|2024-05-20 22:55:00|13475.2|13471.7|13474.6|13471.1|13475.4|13471.9|13474.6|13471.1|33
1716246000000|2024-05-20 23:00:00|13474.7|13471.2|13474.9|13471.4|13474.9|13471.4|13472.7|13469.2|82
1716246300000|2024-05-20 23:05:00|13474.2|13470.7|13473.4|13469.9|13474.2|13470.7|13473.2|13469.7|75
1716246600000|2024-05-20 23:10:00|13473.5|13470|13473.8|13470.3|13474.1|13470.6|13473.2|13469.7|72
1716246900000|2024-05-20 23:15:00|13473.9|13470.4|13474.1|13470.6|13474.1|13470.6|13473.5|13470|52
1716247200000|2024-05-20 23:20:00|13474|13470.5|13474.1|13470.6|13474.2|13470.7|13473.8|13470.3|54
1716247500000|2024-05-20 23:25:00|13474.2|13470.7|13474.3|13470.8|13474.5|13471|13473.9|13470.4|30
1716247800000|2024-05-20 23:30:00|13474.2|13470.7|13475.2|13471.7|13475.7|13472.2|13474.2|13470.7|58
1716248100000|2024-05-20 23:35:00|13475.1|13471.6|13475.6|13472.1|13475.7|13472.2|13474.7|13471.2|42
1716248400000|2024-05-20 23:40:00|13475.7|13472.2|13475.6|13472.1|13476|13472.8|13474.8|13471.9|59
1716248700000|2024-05-20 23:45:00|13475.7|13472.2|13475.8|13472.3|13475.8|13473.3|13474.7|13471.8|63
1716249000000|2024-05-20 23:50:00|13475.9|13472.4|13474.2|13472.2|13476.1|13473.4|13473.9|13471.1|55
1716249300000|2024-05-20 23:55:00|13474.3|13472.3|13476.2|13472.7|13476.3|13473.2|13474.2|13471.6|52
1716249600000|2024-05-21 00:00:00|13476.3|13472.8|13476.8|13474.8|13478.7|13475.9|13476.2|13472.7|159
1716249900000|2024-05-21 00:05:00|13476.9|13474.9|13476.1|13474.1|13477.3|13475.3|13475.7|13473.7|63
1716250200000|2024-05-21 00:10:00|13476.2|13474.2|13477|13475|13477.3|13475.3|13475.6|13473.6|77
1716250500000|2024-05-21 00:15:00|13476.9|13474.9|13475.1|13473.1|13477|13475|13474.8|13471.7|88
1716250800000|2024-05-21 00:20:00|13475.2|13473.2|13476.6|13474.6|13476.6|13474.6|13473.7|13471.7|115
1716251100000|2024-05-21 00:25:00|13476.5|13474.5|13476|13474|13477.7|13475.7|13475.2|13473.2|122
1716251400000|2024-05-21 00:30:00|13476.1|13474.1|13475.6|13473.6|13477|13475|13475.6|13473.6|79
1716251700000|2024-05-21 00:35:00|13475.7|13473.7|13474.4|13472.4|13476.6|13474.6|13474.3|13472.3|84
1716252000000|2024-05-21 00:40:00|13474.5|13472.5|13474.1|13472.1|13474.9|13472.9|13473.1|13471.1|79
1716252300000|2024-05-21 00:45:00|13474|13472|13473.8|13471.8|13476|13474|13473.3|13470.7|121
1716252600000|2024-05-21 00:50:00|13473.7|13471.7|13472.8|13470.8|13474.3|13472.3|13471.9|13469.9|98
1716252900000|2024-05-21 00:55:00|13472.7|13470.7|13473.2|13471.2|13474.3|13472.3|13472.2|13470.2|153
1716253200000|2024-05-21 01:00:00|13473.1|13471.1|13474.4|13470.9|13476.2|13473.5|13473.1|13470.9|221
1716253500000|2024-05-21 01:05:00|13473.6|13471.6|13474.6|13472.6|13474.7|13472.7|13471.6|13469.2|172
1716253800000|2024-05-21 01:10:00|13474.5|13472.5|13474.1|13472.1|13474.8|13472.8|13472.5|13470.5|172
1716254100000|2024-05-21 01:15:00|13474.2|13472.2|13475.6|13473.6|13477|13474.3|13474|13471.2|192
1716254400000|2024-05-21 01:20:00|13475.7|13473.7|13472.9|13470.9|13476.1|13474.1|13472.8|13470.6|146
1716254700000|2024-05-21 01:25:00|13473|13471|13473.7|13471.7|13474.9|13472.3|13473|13470.9|76
1716255000000|2024-05-21 01:30:00|13473.9|13471.9|13476.1|13474.1|13478.1|13476.1|13473.9|13471.9|146
1716255300000|2024-05-21 01:35:00|13476|13474|13477.1|13475.1|13478.4|13476.4|13475.4|13473.4|194
1716255600000|2024-05-21 01:40:00|13477|13475|13476.8|13474.8|13478.4|13476.4|13475.5|13473.5|159
1716255900000|2024-05-21 01:45:00|13476.7|13474.7|13478.1|13476.1|13478.1|13476.1|13476.1|13474.1|91
1716256200000|2024-05-21 01:50:00|13478|13476|13479.2|13477.2|13479.5|13477.5|13476.4|13474.4|99
1716256500000|2024-05-21 01:55:00|13479.3|13477.3|13485.1|13483.1|13485.2|13483.2|13479.2|13477.2|140
1716256800000|2024-05-21 02:00:00|13485.3|13483.3|13488.1|13486.1|13489.1|13486.6|13484.8|13482.8|171
1716257100000|2024-05-21 02:05:00|13488.2|13486.2|13484.3|13482.3|13488.6|13486.6|13484.3|13482.3|135
1716257400000|2024-05-21 02:10:00|13484.2|13482.2|13487.6|13485.6|13488.3|13486.3|13484.1|13482.1|173
1716257700000|2024-05-21 02:15:00|13487.5|13485.5|13491.1|13489.1|13491.6|13489.6|13486.5|13484.5|229
1716258000000|2024-05-21 02:20:00|13491|13489|13487.9|13485.9|13491|13489|13487.5|13485.5|137
1716258300000|2024-05-21 02:25:00|13488|13486|13488.5|13486.5|13489|13487|13486|13484|131
1716258600000|2024-05-21 02:30:00|13488.4|13486.4|13488|13486|13489.4|13487.4|13487.8|13485.8|154
1716258900000|2024-05-21 02:35:00|13488.1|13486.1|13487.3|13485.3|13488.6|13486.5|13486.3|13484|154
1716259200000|2024-05-21 02:40:00|13487.2|13485.2|13482.5|13480.5|13487.2|13485.2|13481.6|13479.6|167
1716259500000|2024-05-21 02:45:00|13482.6|13480.6|13483.2|13481.2|13483.5|13481.5|13481.5|13479.5|131
1716259800000|2024-05-21 02:50:00|13483.1|13481.1|13479.9|13477.9|13483.9|13481.9|13479.2|13477.2|174
1716260100000|2024-05-21 02:55:00|13479.8|13477.8|13481.1|13479.1|13481.1|13479.1|13479.6|13477.6|143
1716260400000|2024-05-21 03:00:00|13481.2|13479.2|13477.8|13475.8|13481.4|13479.4|13477.6|13475.6|107
1716260700000|2024-05-21 03:05:00|13477.9|13475.9|13480.6|13478.6|13481.2|13479.2|13477.8|13475.8|174
1716261000000|2024-05-21 03:10:00|13480.7|13478.7|13480.8|13478.8|13481.8|13479.8|13479.4|13477.4|113
1716261300000|2024-05-21 03:15:00|13480.9|13478.9|13480.8|13478.8|13482.1|13480.1|13480.7|13478.7|104
1716261600000|2024-05-21 03:20:00|13480.5|13478.5|13481.9|13479.9|13481.9|13479.9|13480.5|13478.5|79
1716261900000|2024-05-21 03:25:00|13482|13480|13483.1|13481.1|13484|13482|13481.9|13479.9|91
1716262200000|2024-05-21 03:30:00|13483.2|13481.2|13482.8|13480.8|13485|13483|13482.5|13480.5|90
1716262500000|2024-05-21 03:35:00|13482.9|13480.9|13483|13481|13483.4|13481.4|13482.8|13480.8|56
1716262800000|2024-05-21 03:40:00|13483.1|13481.1|13482.2|13480.2|13483.5|13481.5|13482|13480|54
1716263100000|2024-05-21 03:45:00|13482.1|13480.1|13482|13480|13482.2|13480.2|13481.8|13479.8|42
1716263400000|2024-05-21 03:50:00|13481.9|13479.9|13482|13480|13482.1|13480.1|13480.1|13478.1|92
1716263700000|2024-05-21 03:55:00|13481.9|13479.9|13482.9|13479.4|13484.1|13481.3|13481.6|13479.2|92
1716264000000|2024-05-21 04:00:00|13482.1|13480.1|13482.4|13480.4|13482.8|13480.7|13481.8|13479|118
1716264300000|2024-05-21 04:05:00|13482.3|13480.3|13482.7|13480.7|13483.5|13481.5|13481.8|13479.8|130
1716264600000|2024-05-21 04:10:00|13482.6|13480.6|13482.1|13480.1|13482.7|13480.7|13481.4|13479.4|101
1716264900000|2024-05-21 04:15:00|13482|13480|13482.1|13480.1|13482.5|13480.5|13481.4|13479.4|62
1716265200000|2024-05-21 04:20:00|13482|13480|13480.6|13478.6|13482|13480|13480.3|13478.3|70
1716265500000|2024-05-21 04:25:00|13480.5|13478.5|13480.5|13478.5|13481|13479|13480.4|13478.4|75
1716265800000|2024-05-21 04:30:00|13480.6|13478.6|13480.4|13478.4|13480.8|13478.8|13480.3|13478.3|81
1716266100000|2024-05-21 04:35:00|13480.5|13478.5|13479.5|13477.5|13480.9|13478.9|13479.4|13477.4|75
1716266400000|2024-05-21 04:40:00|13479.4|13477.4|13476|13474|13479.4|13477.4|13475.4|13473.4|127
1716266700000|2024-05-21 04:45:00|13476.1|13474.1|13478.2|13476.2|13478.5|13476.5|13476|13474|77
1716267000000|2024-05-21 04:50:00|13478.3|13476.3|13479.9|13477.9|13480.1|13478.1|13478.2|13476.2|98
1716267300000|2024-05-21 04:55:00|13480|13478|13479.7|13477.7|13480.1|13478.1|13479.3|13477.3|98
1716267600000|2024-05-21 05:00:00|13479.6|13477.6|13479.3|13477.3|13480.8|13478.8|13479.2|13477.2|87
1716267900000|2024-05-21 05:05:00|13479.2|13477.2|13479|13477|13479.2|13477.2|13478.5|13476.5|71
1716268200000|2024-05-21 05:10:00|13478.9|13476.9|13480.2|13478.2|13480.4|13478.4|13478.6|13476.6|74
1716268500000|2024-05-21 05:15:00|13480.1|13478.1|13480.1|13478.1|13480.4|13478.4|13479.5|13477.5|65
1716268800000|2024-05-21 05:20:00|13480|13478|13480.2|13478.2|13480.4|13478.4|13480|13478|75
1716269100000|2024-05-21 05:25:00|13480.1|13478.1|13478.7|13476.7|13480.3|13478.3|13478.6|13476.6|46
1716269400000|2024-05-21 05:30:00|13478.6|13476.6|13477.3|13475.3|13478.6|13476.6|13477.2|13475.2|90
1716269700000|2024-05-21 05:35:00|13477.4|13475.4|13478.2|13476.2|13478.4|13476.4|13477.4|13475.4|90
1716270000000|2024-05-21 05:40:00|13478.1|13476.1|13475.6|13473.6|13478.2|13476.2|13475.2|13473.2|110
1716270300000|2024-05-21 05:45:00|13475.7|13473.7|13476.4|13474.4|13476.5|13474.5|13474.7|13472.7|119
1716270600000|2024-05-21 05:50:00|13476.5|13474.5|13479.2|13477.2|13479.7|13477.7|13476.5|13474.5|112
1716270900000|2024-05-21 05:55:00|13479.1|13477.1|13479.5|13477.5|13479.6|13477.6|13478.2|13476.2|88
1716271200000|2024-05-21 06:00:00|13479.7|13477.7|13477.6|13475.6|13480.3|13478.3|13477|13475|159
1716271500000|2024-05-21 06:05:00|13477.5|13475.5|13476.5|13474.5|13478.7|13476.7|13476.2|13474.2|131
1716271800000|2024-05-21 06:10:00|13476.4|13474.4|13479|13477|13481.3|13478.6|13476.4|13474.4|155
1716272100000|2024-05-21 06:15:00|13478.9|13476.9|13477.4|13475.4|13479.3|13477.3|13476.5|13474.5|163
1716272400000|2024-05-21 06:20:00|13477.3|13475.3|13478.5|13476.5|13478.5|13476.5|13477.3|13475.3|138
1716272700000|2024-05-21 06:25:00|13478.4|13476.4|13476.6|13474.6|13478.5|13476.5|13475.5|13473.5|160
1716273000000|2024-05-21 06:30:00|13476.7|13474.7|13476.6|13474.6|13477.3|13475.3|13475.6|13473.6|95
1716273300000|2024-05-21 06:35:00|13476.5|13474.5|13477.5|13475.5|13477.6|13475.6|13476.5|13474.5|105
1716273600000|2024-05-21 06:40:00|13477.6|13475.6|13479.6|13477.6|13479.6|13477.6|13477.5|13475.5|126
1716273900000|2024-05-21 06:45:00|13479.5|13477.5|13480.7|13478.7|13480.8|13478.8|13478.9|13476.9|106
1716274200000|2024-05-21 06:50:00|13480.6|13478.6|13481.2|13479.2|13482.6|13480.6|13480.6|13478.6|134
1716274500000|2024-05-21 06:55:00|13481.3|13479.3|13478.9|13476.9|13481.3|13479.3|13478.2|13475.4|147
1716274800000|2024-05-21 07:00:00|13479|13477|13477|13475|13479.4|13477.4|13476.6|13474.6|173
1716275100000|2024-05-21 07:05:00|13477.1|13475.1|13476.7|13474.7|13477.8|13475.8|13475.3|13473.3|151
1716275400000|2024-05-21 07:10:00|13476.6|13474.6|13472|13470|13476.9|13474.9|13471.5|13469.5|224
1716275700000|2024-05-21 07:15:00|13471.9|13469.9|13469.4|13467.4|13472.5|13470.5|13469.2|13467.2|203
1716276000000|2024-05-21 07:20:00|13469.3|13467.3|13470.2|13468.2|13471.7|13469.7|13468.3|13466.3|174
1716276300000|2024-05-21 07:25:00|13470|13468|13472|13470|13472.9|13470.9|13468.6|13466.6|202
1716276600000|2024-05-21 07:30:00|13472.1|13470.1|13471.7|13469.7|13472.9|13470.9|13470.2|13468.2|164
1716276900000|2024-05-21 07:35:00|13471.6|13469.6|13471.9|13468.4|13472|13470|13470.4|13468.1|129
1716277200000|2024-05-21 07:40:00|13472|13468.5|13468.9|13466.9|13472|13468.5|13467.1|13465.1|189
1716277500000|2024-05-21 07:45:00|13469|13467|13472.2|13470.2|13472.3|13470.3|13468.9|13466.9|106
1716277800000|2024-05-21 07:50:00|13472.3|13470.3|13474.7|13471.2|13474.7|13472.7|13471.4|13469.4|168
1716278100000|2024-05-21 07:55:00|13473.9|13471.9|13474.5|13472.5|13474.5|13472.5|13472.5|13469.7|137
1716278400000|2024-05-21 08:00:00|13474.4|13472.4|13473.9|13471.9|13474.8|13472.8|13473.5|13471.5|121
1716278700000|2024-05-21 08:05:00|13474|13472|13476.4|13474.4|13476.4|13474.4|13473.1|13471.1|116
1716279000000|2024-05-21 08:10:00|13476.7|13474.7|13477.9|13475.9|13478.2|13476.2|13475.9|13473.9|147
1716279300000|2024-05-21 08:15:00|13478|13476|13474.4|13472.4|13478|13476|13473.8|13471.8|134
1716279600000|2024-05-21 08:20:00|13474.3|13472.3|13474.7|13472.7|13475.7|13473.7|13474.2|13472.2|112
1716279900000|2024-05-21 08:25:00|13474.8|13472.8|13474.5|13472.5|13475.4|13473.4|13474|13472|114
1716280200000|2024-05-21 08:30:00|13474.7|13472.7|13475.6|13473.6|13475.7|13473.7|13474.3|13472.3|76
1716280500000|2024-05-21 08:35:00|13475.7|13473.7|13475.6|13473.6|13476.2|13474.2|13475|13473|89
1716280800000|2024-05-21 08:40:00|13475.5|13473.5|13475.8|13473.8|13477.5|13475.5|13475.3|13473.3|143
1716281100000|2024-05-21 08:45:00|13475.7|13473.7|13474.4|13472.4|13475.8|13473.8|13474.3|13472.3|115
1716281400000|2024-05-21 08:50:00|13474.5|13472.5|13471.1|13469.1|13474.6|13472.6|13471.1|13469.1|113
1716281700000|2024-05-21 08:55:00|13471.2|13469.2|13471|13469|13471.5|13469.5|13470.5|13468.5|130
1716282000000|2024-05-21 09:00:00|13471.1|13469.1|13470.5|13468.5|13472.2|13469.5|13470.3|13468.3|124
1716282300000|2024-05-21 09:05:00|13470.4|13468.4|13468.2|13466.2|13470.4|13468.4|13468.2|13466.2|84
1716282600000|2024-05-21 09:10:00|13468.3|13466.3|13466.7|13464.7|13468.7|13466.7|13466.3|13464.3|122
1716282900000|2024-05-21 09:15:00|13466.8|13464.8|13467.8|13465.8|13468.6|13466.6|13466.5|13464.5|114
1716283200000|2024-05-21 09:20:00|13467.7|13465.7|13467.5|13465.5|13468|13466|13467.1|13465.1|103
1716283500000|2024-05-21 09:25:00|13467.4|13465.4|13466.5|13463|13467.4|13465.4|13464.4|13461.7|132
1716283800000|2024-05-21 09:30:00|13465.7|13463.7|13467.3|13465.3|13467.4|13465.4|13465.2|13463.2|151
1716284100000|2024-05-21 09:35:00|13467.2|13465.2|13469|13467|13469.2|13467.2|13467|13465|77
1716284400000|2024-05-21 09:40:00|13468.8|13466.8|13470|13468|13470.8|13468.8|13468.8|13466.8|122
1716284700000|2024-05-21 09:45:00|13470.1|13468.1|13469.3|13467.3|13470.5|13468.5|13468.7|13466.7|98
1716285000000|2024-05-21 09:50:00|13469.2|13467.2|13468.7|13466.7|13469.3|13467.3|13467.5|13465.5|108
1716285300000|2024-05-21 09:55:00|13468.6|13466.6|13467.7|13465.7|13468.7|13466.7|13466.5|13464.5|107
1716285600000|2024-05-21 10:00:00|13467.6|13465.6|13467.7|13465.7|13468|13466|13466.5|13464.5|116
1716285900000|2024-05-21 10:05:00|13467.6|13465.6|13469.5|13467.5|13469.5|13467.5|13467.1|13465.1|97
1716286200000|2024-05-21 10:10:00|13469.6|13467.6|13466.6|13464.6|13469.7|13467.7|13466.6|13464.6|119
1716286500000|2024-05-21 10:15:00|13466.5|13464.5|13466.6|13464.6|13467.9|13465.9|13466.2|13464.2|87
1716286800000|2024-05-21 10:20:00|13466.5|13464.5|13469.5|13467.5|13469.8|13467.8|13466.5|13464.5|127
1716287100000|2024-05-21 10:25:00|13469.6|13467.6|13468.5|13466.5|13470.2|13468.2|13468.5|13466.5|105
1716287400000|2024-05-21 10:30:00|13468.7|13466.7|13467.8|13465.8|13469.5|13467.5|13467.7|13465.7|123
1716287700000|2024-05-21 10:35:00|13467.7|13465.7|13469.7|13467.7|13470.2|13468.2|13467.4|13465.4|109
1716288000000|2024-05-21 10:40:00|13469.8|13467.8|13470.3|13468.3|13470.3|13468.3|13468.7|13466.7|109
1716288300000|2024-05-21 10:45:00|13470.2|13468.2|13470.2|13468.2|13470.3|13468.3|13468.7|13466.7|101
1716288600000|2024-05-21 10:50:00|13470.1|13468.1|13469.5|13467.5|13470.2|13468.2|13468.7|13466.7|79
1716288900000|2024-05-21 10:55:00|13469.4|13467.4|13469.6|13467.6|13469.9|13467.9|13468.9|13466.9|74
1716289200000|2024-05-21 11:00:00|13469.5|13467.5|13469.8|13467.8|13470|13468|13469.1|13467.1|108
1716289500000|2024-05-21 11:05:00|13469.7|13467.7|13469.5|13467.5|13469.8|13467.8|13468.5|13466.5|83
1716289800000|2024-05-21 11:10:00|13469.4|13467.4|13469.5|13467.5|13470.5|13468.5|13469|13467|129
1716290100000|2024-05-21 11:15:00|13469.4|13467.4|13470|13468|13470.4|13468.4|13469.4|13467.4|84
1716290400000|2024-05-21 11:20:00|13470.1|13468.1|13470|13468|13470.5|13468.5|13469.6|13467.6|101
1716290700000|2024-05-21 11:25:00|13469.9|13467.9|13468.5|13466.5|13470|13468|13468.2|13466.2|83
1716291000000|2024-05-21 11:30:00|13468.8|13466.8|13468.4|13466.4|13469|13467|13467.2|13465.2|112
1716291300000|2024-05-21 11:35:00|13468.3|13466.3|13468.6|13466.6|13468.8|13466.8|13467.8|13465.8|77
1716291600000|2024-05-21 11:40:00|13468.5|13466.5|13465.9|13463.9|13468.5|13466.5|13465.6|13463.6|93
1716291900000|2024-05-21 11:45:00|13466|13464|13466.9|13464.9|13467.4|13465.4|13465.9|13463.9|83
1716292200000|2024-05-21 11:50:00|13467|13465|13465.3|13463.3|13467.1|13465.1|13465|13463|91
1716292500000|2024-05-21 11:55:00|13465.4|13463.4|13464.6|13462.6|13465.8|13463.8|13464.4|13462.4|100
1716292800000|2024-05-21 12:00:00|13464.7|13462.7|13465.4|13463.4|13465.5|13463.5|13464.4|13462.4|143
1716293100000|2024-05-21 12:05:00|13465.5|13463.5|13468.9|13466.9|13469|13467|13465|13463|180
1716293400000|2024-05-21 12:10:00|13468.8|13466.8|13469.8|13467.8|13471.3|13469.3|13468.6|13466.6|170
1716293700000|2024-05-21 12:15:00|13469.9|13467.9|13470.1|13468.1|13470.8|13468.8|13469|13467|88
1716294000000|2024-05-21 12:20:00|13470|13468|13470.1|13468.1|13472|13470|13469.4|13467.4|140
1716294300000|2024-05-21 12:25:00|13470|13468|13473.5|13471.5|13474.9|13472.2|13469.6|13467.6|104
1716294600000|2024-05-21 12:30:00|13473.6|13471.6|13472.1|13470.1|13474.7|13472.7|13470.1|13468.1|208
1716294900000|2024-05-21 12:35:00|13472.3|13470.3|13473.6|13471.6|13474.5|13472.5|13471.9|13469.9|277
1716295200000|2024-05-21 12:40:00|13473.5|13471.5|13474.3|13472.3|13475.6|13473.6|13472.4|13470.4|189
1716295500000|2024-05-21 12:45:00|13474.1|13472.1|13473.5|13471.5|13474.9|13472.9|13473.2|13471.2|150
1716295800000|2024-05-21 12:50:00|13473.4|13471.4|13471.4|13469.4|13473.6|13471.6|13471|13469|191
1716296100000|2024-05-21 12:55:00|13471.7|13469.7|13474.9|13472.9|13474.9|13472.9|13471.2|13469.2|200
1716296400000|2024-05-21 13:00:00|13474.8|13472.8|13482.3|13478.8|13488|13485.2|13474.5|13472.5|667
1716296700000|2024-05-21 13:05:00|13482.4|13478.9|13475.5|13472|13483.9|13480.4|13473.2|13469.9|500
1716297000000|2024-05-21 13:10:00|13475.4|13471.9|13474.7|13471.2|13476.8|13474|13472.9|13469.9|367
1716297300000|2024-05-21 13:15:00|13474.8|13471.3|13473.8|13470.3|13474.9|13471.4|13471.1|13467.6|292
1716297600000|2024-05-21 13:20:00|13473.9|13470.4|13469.4|13465.9|13474.1|13471.3|13468.6|13465.9|216
1716297900000|2024-05-21 13:25:00|13469.2|13465.7|13468.9|13466.9|13470.1|13468|13468.5|13465|150
1716298200000|2024-05-21 13:30:00|13468.8|13466.8|13470.2|13468.2|13470.7|13468.7|13468.5|13466.5|212
1716298500000|2024-05-21 13:35:00|13470.1|13468.1|13471.2|13469.2|13473|13470.3|13469.8|13467.4|285
1716298800000|2024-05-21 13:40:00|13471.1|13469.1|13470.3|13468.3|13471.5|13469.5|13469.9|13467.9|216
1716299100000|2024-05-21 13:45:00|13470.4|13468.4|13471.6|13469.6|13471.7|13469.7|13468.5|13466.5|265
1716299400000|2024-05-21 13:50:00|13471.5|13469.5|13471.5|13469.5|13473.6|13471.6|13470.7|13468.7|218
1716299700000|2024-05-21 13:55:00|13471.7|13469.7|13471.2|13469.2|13472.1|13470.1|13468.8|13466.8|265
1716300000000|2024-05-21 14:00:00|13471.1|13469.1|13470.8|13468.8|13472.5|13470.5|13468.5|13466.5|277
1716300300000|2024-05-21 14:05:00|13470.7|13468.7|13467.1|13465.1|13470.9|13468.9|13466.5|13464.5|232
1716300600000|2024-05-21 14:10:00|13467|13465|13466.8|13464.8|13467.6|13465.6|13466.5|13464.5|144
1716300900000|2024-05-21 14:15:00|13466.9|13464.9|13468.9|13466.9|13470|13468|13466.4|13464.4|189
1716301200000|2024-05-21 14:20:00|13468.8|13466.8|13468.9|13466.9|13469.6|13467.6|13467|13465|142
1716301500000|2024-05-21 14:25:00|13468.8|13466.8|13468.3|13466.3|13469.2|13467.2|13468.1|13466.1|125
1716301800000|2024-05-21 14:30:00|13468.4|13466.4|13468.3|13466.3|13470.6|13468.6|13467.6|13465.6|193
1716302100000|2024-05-21 14:35:00|13468.2|13466.2|13466.8|13464.8|13469.4|13467.4|13466.4|13464.4|188
1716302400000|2024-05-21 14:40:00|13466.9|13464.9|13466.1|13464.1|13467.9|13465.9|13465.7|13463.7|181
1716302700000|2024-05-21 14:45:00|13466.2|13464.2|13465.8|13463.8|13466.9|13464.9|13465.5|13463.5|153
1716303000000|2024-05-21 14:50:00|13465.7|13463.7|13466.1|13464.1|13468.1|13466.1|13464.7|13462.7|232
1716303300000|2024-05-21 14:55:00|13465.9|13463.9|13467.8|13465.8|13467.9|13465.9|13465.2|13463.2|171
1716303600000|2024-05-21 15:00:00|13467.9|13465.9|13467|13465|13467.9|13465.9|13466.5|13464.5|169
1716303900000|2024-05-21 15:05:00|13466.9|13464.9|13467.8|13465.8|13468.5|13466.5|13466.9|13464.9|149
1716304200000|2024-05-21 15:10:00|13467.7|13465.7|13467.3|13465.3|13468|13466|13466.6|13464.1|167
1716304500000|2024-05-21 15:15:00|13467.2|13465.2|13469.4|13467.4|13470.3|13468.3|13467.1|13464.8|177
1716304800000|2024-05-21 15:20:00|13469.3|13467.3|13469.8|13467.8|13470.5|13468.3|13469.1|13466.6|186
1716305100000|2024-05-21 15:25:00|13469.7|13467.7|13472.2|13468.7|13472.5|13469.4|13469.5|13467.5|162
1716305400000|2024-05-21 15:30:00|13471.4|13469.4|13472.1|13470.1|13472.4|13470.2|13470.9|13468.9|160
1716305700000|2024-05-21 15:35:00|13472|13470|13472.9|13470.9|13473.1|13471.1|13471.2|13469.2|147
1716306000000|2024-05-21 15:40:00|13473|13471|13473|13471|13473.5|13471.5|13471.4|13469.4|127
1716306300000|2024-05-21 15:45:00|13473.1|13471.1|13472.6|13470.6|13473.2|13471.2|13471.4|13469.4|112
1716306600000|2024-05-21 15:50:00|13472.5|13470.5|13471.2|13469.2|13472.7|13470.7|13471.1|13469.1|93
1716306900000|2024-05-21 15:55:00|13471.3|13469.3|13474.5|13472.5|13475|13473|13471.2|13469.2|164
1716307200000|2024-05-21 16:00:00|13474.4|13472.4|13476.7|13474.7|13477.9|13475.9|13474.2|13472.2|158
1716307500000|2024-05-21 16:05:00|13476.8|13474.8|13474.5|13472.5|13476.8|13474.8|13473.3|13470.8|180
1716307800000|2024-05-21 16:10:00|13474.4|13472.4|13474.2|13472.2|13475.6|13473.1|13473.6|13470.8|145
1716308100000|2024-05-21 16:15:00|13474.1|13472.1|13474.2|13472.2|13474.6|13472.4|13473.4|13471.1|123
1716308400000|2024-05-21 16:20:00|13475|13471.5|13473.9|13470.4|13475|13473|13473.6|13470.4|134
1716308700000|2024-05-21 16:25:00|13474|13470.5|13474.7|13472.7|13475|13473|13473.4|13470.5|88
1716309000000|2024-05-21 16:30:00|13474.8|13472.8|13474.9|13472.9|13475.5|13473|13473.6|13471.5|85
1716309300000|2024-05-21 16:35:00|13475|13473|13474.9|13472.9|13475.5|13473.5|13474.6|13472.6|78
1716309600000|2024-05-21 16:40:00|13475|13473|13473.6|13471.6|13475.1|13473.1|13473.5|13471.5|88
1716309900000|2024-05-21 16:45:00|13473.5|13471.5|13473|13469.5|13474.4|13472.4|13472.3|13469.4|86
1716310200000|2024-05-21 16:50:00|13472.9|13469.4|13473.1|13471.1|13473.2|13471.2|13471.8|13469.3|71
1716310500000|2024-05-21 16:55:00|13473.4|13471.4|13474.6|13472.6|13475.5|13473.5|13473.3|13470.7|126
1716310800000|2024-05-21 17:00:00|13474.5|13472.5|13474.6|13472.6|13475.5|13473.5|13474.4|13472.4|116
1716311100000|2024-05-21 17:05:00|13474.7|13472.7|13476|13472.5|13476.5|13473.8|13474.6|13471.9|108
1716311400000|2024-05-21 17:10:00|13475.9|13472.4|13478.1|13476.1|13479.9|13476.9|13475.6|13472.4|168
1716311700000|2024-05-21 17:15:00|13478|13476|13477.3|13475.3|13478.1|13476|13476.9|13474.2|75
1716312000000|2024-05-21 17:20:00|13477.4|13475.4|13477.4|13475.4|13477.5|13475.5|13476.7|13474.7|82
1716312300000|2024-05-21 17:25:00|13477.5|13475.5|13475.9|13473.9|13477.6|13475.6|13475.5|13473.5|90
1716312600000|2024-05-21 17:30:00|13475.8|13473.8|13475.9|13473.9|13476.8|13474.8|13475.8|13473.8|113
1716312900000|2024-05-21 17:35:00|13476|13474|13475.2|13473.2|13476|13474|13474.4|13472.4|92
1716313200000|2024-05-21 17:40:00|13475.1|13473.1|13475|13473|13475.1|13473.1|13474.3|13472.3|89
1716313500000|2024-05-21 17:45:00|13474.9|13472.9|13476.3|13474.3|13476.9|13474.9|13474.9|13472.9|79
1716313800000|2024-05-21 17:50:00|13476.2|13474.2|13475.6|13473.6|13476.4|13474.4|13475.4|13473.4|55
1716314100000|2024-05-21 17:55:00|13475.7|13473.7|13474.2|13472.2|13475.7|13473.7|13474.2|13472.2|73
1716314400000|2024-05-21 18:00:00|13474.3|13472.3|13473.9|13471.9|13474.3|13472.3|13473.2|13471.2|66
1716314700000|2024-05-21 18:05:00|13473.8|13471.8|13473.2|13471.2|13473.8|13471.8|13473|13471|72
1716315000000|2024-05-21 18:10:00|13473.3|13471.3|13474.3|13472.3|13474.4|13472.4|13473.1|13471.1|86
1716315300000|2024-05-21 18:15:00|13474.2|13472.2|13474.4|13472.4|13474.4|13472.4|13474|13472|68
1716315600000|2024-05-21 18:20:00|13474.3|13472.3|13473.3|13471.3|13474.9|13472.4|13473.3|13471.3|89
1716315900000|2024-05-21 18:25:00|13473.2|13471.2|13474|13472|13474|13472|13472.9|13470.9|72
1716316200000|2024-05-21 18:30:00|13473.9|13471.9|13474.1|13472.1|13474.1|13472.1|13473.8|13471.8|45
1716316500000|2024-05-21 18:35:00|13474.2|13472.2|13474.8|13472.8|13475|13473|13474.2|13472.2|48
1716316800000|2024-05-21 18:40:00|13474.7|13472.7|13474.7|13472.7|13475|13473|13474.2|13472.2|57
1716317100000|2024-05-21 18:45:00|13474.8|13472.8|13473.7|13471.7|13475.1|13473.1|13473.5|13471.5|81
1716317400000|2024-05-21 18:50:00|13473.8|13471.8|13474.4|13472.4|13475|13473|13473.7|13471.7|101
1716317700000|2024-05-21 18:55:00|13474.3|13472.3|13474.7|13472.7|13474.7|13472.7|13474.1|13472.1|53
1716318000000|2024-05-21 19:00:00|13474.6|13472.6|13476.2|13472.7|13476.2|13473.4|13474.6|13472.6|48
1716318300000|2024-05-21 19:05:00|13476.1|13472.6|13475.5|13472|13476.4|13473.6|13474.8|13471.9|46
1716318600000|2024-05-21 19:10:00|13475.4|13471.9|13474.3|13472.3|13475.7|13472.7|13474.1|13471.5|48
1716318900000|2024-05-21 19:15:00|13474.4|13472.4|13472.7|13470.7|13474.4|13472.4|13471.8|13468.8|88
1716319200000|2024-05-21 19:20:00|13472.8|13470.8|13472.6|13469.1|13473.3|13470.8|13472.1|13469|31
1716319500000|2024-05-21 19:25:00|13472.5|13469|13473|13469.5|13473.3|13469.8|13472.5|13469|56
1716319800000|2024-05-21 19:30:00|13472.3|13470.3|13471.2|13469.2|13473.1|13470.3|13471|13469|72
1716320100000|2024-05-21 19:35:00|13471.1|13469.1|13471.2|13469.2|13471.3|13469.3|13471.1|13469.1|22
1716320400000|2024-05-21 19:40:00|13471.3|13469.3|13471.9|13469.9|13472.6|13469.9|13471.2|13468.7|52
1716320700000|2024-05-21 19:45:00|13471.8|13469.8|13471.8|13469.8|13472.6|13469.9|13471.7|13469|15
1716321000000|2024-05-21 19:50:00|13471.9|13469.9|13471.8|13469.8|13472.4|13469.9|13471.4|13468.9|36
1716321300000|2024-05-21 19:55:00|13472.6|13469.1|13470.5|13468.5|13472.6|13469.9|13470.1|13467.4|71
1716321600000|2024-05-21 20:00:00|13470.7|13468.7|13472.1|13468.6|13472.2|13468.7|13470.4|13467.7|55
1716321900000|2024-05-21 20:05:00|13472.2|13468.7|13472.3|13468.8|13472.5|13469|13472.1|13468.6|37
1716322200000|2024-05-21 20:10:00|13472.4|13468.9|13473|13469.5|13473|13470|13472|13468.7|39
1716322500000|2024-05-21 20:15:00|13472.9|13469.4|13473.1|13469.6|13473.3|13469.8|13472.9|13469.4|32
1716322800000|2024-05-21 20:20:00|13473|13469.5|13474.7|13471.2|13474.8|13471.3|13473|13469.5|63
1716323100000|2024-05-21 20:25:00|13474.6|13471.1|13475.7|13472.2|13475.9|13472.4|13474.5|13471|62
1716323400000|2024-05-21 20:30:00|13475.8|13472.3|13475.9|13472.4|13476.2|13472.7|13475.8|13472.3|36
1716323700000|2024-05-21 20:35:00|13476|13472.5|13475.9|13472.4|13476.3|13472.8|13475.9|13472.4|22
1716324000000|2024-05-21 20:40:00|13476|13472.5|13475.9|13472.4|13476.2|13472.7|13475.8|13472.3|31
1716324300000|2024-05-21 20:45:00|13476|13472.5|13476.3|13472.8|13476.4|13472.9|13475.9|13472.4|23
1716324600000|2024-05-21 20:50:00|13476.2|13472.7|13476.7|13473.2|13476.7|13473.2|13476.2|13472.7|19
1716324900000|2024-05-21 20:55:00|13476.5|13473|13475|13470.4|13476.5|13473|13474.4|13470.4|97
1716325200000|2024-05-21 21:00:00|13475.9|13469.8|13478.6|13463.8|13479.4|13469.8|13475.9|13463.8|9
1716325500000|2024-05-21 21:05:00|13478.1|13463.1|13483.7|13467.7|13484.4|13468.4|13477.6|13463.1|27
1716325800000|2024-05-21 21:10:00|13483.9|13467.9|13484.2|13468.2|13484.5|13468.5|13483.6|13467.6|52
1716326100000|2024-05-21 21:15:00|13484.1|13468.1|13484|13468|13484.1|13468.1|13483.9|13467.9|39
1716326400000|2024-05-21 21:20:00|13484.1|13468.1|13483.9|13467.9|13484.1|13468.1|13483.8|13467.8|41
1716326700000|2024-05-21 21:25:00|13484|13468|13483.8|13467.8|13484|13468|13483.8|13467.8|40
1716327000000|2024-05-21 21:30:00|13483.7|13467.7|13483.8|13467.8|13484|13468|13483.3|13467.3|102
1716327300000|2024-05-21 21:35:00|13483.7|13467.7|13483.7|13467.7|13484|13468|13483.6|13467.6|53
1716327600000|2024-05-21 21:40:00|13483.8|13467.8|13483.6|13467.6|13483.9|13467.9|13483.2|13467.2|71
1716327900000|2024-05-21 21:45:00|13483.4|13467.4|13483.3|13467.3|13483.7|13467.7|13482.2|13466.2|165
1716328200000|2024-05-21 21:50:00|13483.2|13467.2|13483.1|13467.1|13483.4|13467.4|13482.4|13466.4|117
1716328500000|2024-05-21 21:55:00|13483.2|13467.2|13482.9|13466.9|13483.3|13467.3|13480.9|13466.2|162
1716328800000|2024-05-21 22:00:00|13482.6|13466.6|13474.4|13468.1|13484.2|13470.3|13474.4|13465.1|154
1716329100000|2024-05-21 22:05:00|13475|13467.8|13474.7|13467.9|13475.8|13468.4|13474.3|13467.1|61
1716329400000|2024-05-21 22:10:00|13474.6|13468|13474.3|13470.2|13475.6|13470.2|13474.1|13467.1|128
1716329700000|2024-05-21 22:15:00|13474.4|13469.9|13474.6|13471.1|13476|13471.7|13474|13469.5|135
1716330000000|2024-05-21 22:20:00|13474.7|13471.2|13474.9|13471.4|13475.2|13471.7|13474.2|13470.6|53
1716330300000|2024-05-21 22:25:00|13475|13471.3|13474.3|13470.8|13475|13471.3|13474.1|13470.6|38
1716330600000|2024-05-21 22:30:00|13474.4|13470.9|13474.4|13470.9|13474.5|13471|13473.9|13470.4|31
1716330900000|2024-05-21 22:35:00|13474.3|13470.8|13474.2|13470.7|13474.9|13471.4|13474.1|13470.6|36
1716331200000|2024-05-21 22:40:00|13474.3|13470.8|13473.3|13469.8|13474.4|13470.9|13473.3|13469.8|33
1716331500000|2024-05-21 22:45:00|13473.4|13469.9|13474.9|13471.4|13475|13471.5|13473.1|13469.6|35
1716331800000|2024-05-21 22:50:00|13475|13471.5|13474.6|13471.1|13475.1|13471.6|13474.1|13470.6|54
1716332100000|2024-05-21 22:55:00|13474.4|13470.9|13474.9|13471.4|13475|13471.5|13474.2|13470.7|34
1716332400000|2024-05-21 23:00:00|13474.7|13471.2|13474.6|13471.1|13475.2|13471.7|13474.5|13471|58
1716332700000|2024-05-21 23:05:00|13474.8|13471.3|13474.5|13471|13475.1|13471.6|13474.5|13471|58
1716333000000|2024-05-21 23:10:00|13474.6|13471.1|13474.6|13471.1|13474.9|13471.4|13474.5|13471|27
1716333300000|2024-05-21 23:15:00|13474.7|13471.2|13472.6|13469.1|13474.7|13471.2|13472.3|13468.8|67
1716333600000|2024-05-21 23:20:00|13472.7|13469.2|13472.6|13469.1|13472.8|13470.1|13472|13468.9|56
1716333900000|2024-05-21 23:25:00|13472.7|13469.2|13472.4|13468.9|13472.8|13470.1|13472.1|13468.8|31
1716334200000|2024-05-21 23:30:00|13472.3|13468.8|13472.8|13469.3|13472.9|13470|13472|13468.8|46
1716334500000|2024-05-21 23:35:00|13472.1|13470.1|13472.3|13468.8|13472.9|13470.1|13472|13468.8|28
1716334800000|2024-05-21 23:40:00|13472.4|13468.9|13472.7|13469.2|13472.8|13469.3|13472.2|13468.7|39
1716335100000|2024-05-21 23:45:00|13472.6|13469.1|13472.9|13469.4|13472.9|13470.1|13471.9|13469.1|38
1716335400000|2024-05-21 23:50:00|13472.8|13469.3|13472.8|13469.3|13472.9|13470.2|13472|13469.2|43
1716335700000|2024-05-21 23:55:00|13472.1|13470.1|13474|13472|13474.8|13472.1|13472.1|13469.4|37
1716336000000|2024-05-22 00:00:00|13473.9|13471.9|13470.2|13468.2|13474.6|13472|13470.1|13467.5|113
1716336300000|2024-05-22 00:05:00|13470.1|13468.1|13469.9|13467.9|13470.7|13468.2|13468.9|13466.5|115
1716336600000|2024-05-22 00:10:00|13469.8|13467.8|13470.9|13468.9|13471|13469|13469.3|13467.3|95
1716336900000|2024-05-22 00:15:00|13471|13469|13470.7|13467.2|13471.5|13469.5|13469.6|13466.9|103
1716337200000|2024-05-22 00:20:00|13469.9|13467.9|13470.7|13468.7|13470.9|13468.9|13469.9|13467.9|84
1716337500000|2024-05-22 00:25:00|13470.8|13468.8|13469.3|13467.3|13470.8|13468.8|13468.1|13466.1|84
1716337800000|2024-05-22 00:30:00|13469.2|13467.2|13469.9|13467.9|13470|13468|13468.4|13466.4|89
1716338100000|2024-05-22 00:35:00|13469.8|13467.8|13468.9|13466.9|13470.6|13468.2|13468.7|13466.7|107
1716338400000|2024-05-22 00:40:00|13468.8|13466.8|13468.1|13466.1|13469.1|13467.1|13468|13466|88
1716338700000|2024-05-22 00:45:00|13468|13466|13468.2|13466.2|13469.1|13466.3|13467|13464.4|123
1716339000000|2024-05-22 00:50:00|13468.3|13466.3|13470.4|13468.4|13470.7|13468.7|13468.2|13466.2|147
1716339300000|2024-05-22 00:55:00|13470.3|13468.3|13470.2|13468.2|13470.7|13468.7|13470|13468|111
1716339600000|2024-05-22 01:00:00|13470.3|13468.3|13471|13469|13472.8|13470.8|13470.3|13468.3|159
1716339900000|2024-05-22 01:05:00|13470.9|13468.9|13470.4|13466.9|13471|13468.9|13469.6|13466.9|100
1716340200000|2024-05-22 01:10:00|13469.9|13466.4|13473.9|13470.4|13474.1|13472.1|13468.7|13466.2|193
1716340500000|2024-05-22 01:15:00|13473.8|13470.3|13470.5|13468.5|13474.1|13471.2|13470.5|13468.5|163
1716340800000|2024-05-22 01:20:00|13470.4|13468.4|13470.3|13468.3|13470.6|13468.6|13469.7|13467.7|109
1716341100000|2024-05-22 01:25:00|13470.4|13468.4|13472|13470|13473.3|13470.5|13470.3|13468.3|108
1716341400000|2024-05-22 01:30:00|13472.3|13470.3|13472.3|13470.3|13473.7|13471.7|13471.3|13469.3|132
1716341700000|2024-05-22 01:35:00|13472.4|13470.4|13470.6|13468.6|13472.5|13470.5|13470.6|13468.6|127
1716342000000|2024-05-22 01:40:00|13470.2|13468.2|13471.2|13469.2|13471.6|13469.6|13469.1|13467.1|128
1716342300000|2024-05-22 01:45:00|13471.1|13469.1|13466.2|13464.2|13471.2|13469.2|13466.2|13464.2|173
1716342600000|2024-05-22 01:50:00|13466.1|13464.1|13466.3|13464.3|13467.5|13465.4|13465.6|13463.6|145
1716342900000|2024-05-22 01:55:00|13466.2|13464.2|13465.9|13463.9|13467.1|13464.4|13465.4|13462.7|113
1716343200000|2024-05-22 02:00:00|13465.7|13463.7|13463|13461|13466.5|13463.8|13461.5|13458.7|248
1716343500000|2024-05-22 02:05:00|13462.9|13460.9|13463.4|13461.4|13464.1|13461.4|13461.3|13458.5|170
1716343800000|2024-05-22 02:10:00|13463.3|13461.3|13461.7|13459.7|13464.4|13461.4|13461.3|13459.3|210
1716344100000|2024-05-22 02:15:00|13461.8|13459.8|13463.2|13461.2|13463.5|13461.5|13461.5|13459.5|161
1716344400000|2024-05-22 02:20:00|13463.3|13461.3|13464.3|13462.3|13465.2|13462.6|13463.3|13460|153
1716344700000|2024-05-22 02:25:00|13464.4|13462.4|13465.3|13463.3|13466.2|13463.5|13463.9|13461.2|121
1716345000000|2024-05-22 02:30:00|13465.4|13463.4|13467.1|13463.6|13467.3|13464.7|13465.2|13462.4|121
1716345300000|2024-05-22 02:35:00|13467|13463.5|13467.8|13465.8|13467.9|13465.9|13466.1|13463|110
1716345600000|2024-05-22 02:40:00|13467.7|13465.7|13467.9|13464.4|13469.1|13465.9|13466.5|13464.3|127
1716345900000|2024-05-22 02:45:00|13467.8|13464.3|13470.4|13466.9|13470.4|13467.8|13467.8|13464.3|131
1716346200000|2024-05-22 02:50:00|13470.3|13466.8|13469.2|13465.7|13470.4|13467.3|13468.4|13465.5|105
1716346500000|2024-05-22 02:55:00|13469.3|13465.8|13467.8|13465.8|13469.3|13466.5|13467.1|13465.1|101
1716346800000|2024-05-22 03:00:00|13468|13466|13467.9|13465.9|13469.4|13466.5|13467.6|13464.7|142
1716347100000|2024-05-22 03:05:00|13467.8|13465.8|13469.3|13465.8|13469.4|13467.1|13467.5|13465.5|107
1716347400000|2024-05-22 03:10:00|13469.2|13465.7|13469.8|13467.8|13469.9|13467.9|13467.7|13465.5|103
1716347700000|2024-05-22 03:15:00|13469.9|13467.9|13471|13469|13471.6|13469|13469.7|13467.7|72
1716348000000|2024-05-22 03:20:00|13471.1|13469.1|13472.6|13470.6|13473.1|13471.1|13471|13469|77
1716348300000|2024-05-22 03:25:00|13472.2|13470.2|13471.5|13469.5|13472.3|13470.3|13471.1|13468.6|99
1716348600000|2024-05-22 03:30:00|13471.4|13469.4|13471.5|13469.5|13471.8|13469.8|13470.7|13468.7|88
1716348900000|2024-05-22 03:35:00|13471.6|13469.6|13472.1|13470.1|13472.7|13470.1|13471.2|13469|84
1716349200000|2024-05-22 03:40:00|13472|13470|13472|13470|13472.2|13470.2|13471.8|13469.8|45
1716349500000|2024-05-22 03:45:00|13471.9|13469.9|13472.1|13470.1|13472.7|13470.7|13471.7|13469.7|62
1716349800000|2024-05-22 03:50:00|13472|13470|13473|13469.5|13473.2|13470.5|13471.9|13469.2|50
1716350100000|2024-05-22 03:55:00|13473.1|13469.6|13471.1|13469.1|13473.2|13469.7|13471.1|13468.6|74
1716350400000|2024-05-22 04:00:00|13471|13469|13472.6|13469.1|13472.7|13469.3|13471|13468.4|70
1716350700000|2024-05-22 04:05:00|13472.7|13469.2|13474.9|13471.4|13475.2|13471.7|13472.6|13469.1|70
1716351000000|2024-05-22 04:10:00|13475|13471.5|13475.9|13473.9|13476.2|13474|13474.1|13471.4|87
1716351300000|2024-05-22 04:15:00|13476|13474|13475.8|13473.8|13476.5|13474.5|13475.8|13473.8|84
1716351600000|2024-05-22 04:20:00|13475.9|13473.9|13474|13470.5|13475.9|13473.9|13473.7|13470.4|95
1716351900000|2024-05-22 04:25:00|13473.9|13470.4|13473.8|13470.3|13474.5|13471.6|13473.2|13469.7|88
1716352200000|2024-05-22 04:30:00|13473.1|13471.1|13473.7|13471.7|13474|13472|13473|13471|50
1716352500000|2024-05-22 04:35:00|13473.6|13471.6|13474.7|13472.7|13475.7|13473.7|13473.6|13471.6|75
1716352800000|2024-05-22 04:40:00|13474.8|13472.8|13475|13473|13475.5|13473.5|13474.5|13472.5|73
1716353100000|2024-05-22 04:45:00|13475.1|13473.1|13475|13473|13476.4|13473.8|13474.9|13472.6|76
1716353400000|2024-05-22 04:50:00|13475.1|13473.1|13474.7|13472.7|13475.1|13473.1|13474.4|13472.4|82
1716353700000|2024-05-22 04:55:00|13474.6|13472.6|13473.7|13471.7|13475.1|13473.1|13473.4|13471.4|79
1716354000000|2024-05-22 05:00:00|13473.8|13471.8|13473.8|13471.8|13474.7|13472.7|13473.8|13471.8|73
1716354300000|2024-05-22 05:05:00|13473.9|13471.9|13474.5|13472.5|13475|13473|13473.8|13471.8|73
1716354600000|2024-05-22 05:10:00|13474.4|13472.4|13475|13471.5|13475.2|13472.8|13473.8|13471.1|78
1716354900000|2024-05-22 05:15:00|13475.1|13471.6|13474.2|13470.7|13475.3|13472.4|13472.6|13469.9|67
1716355200000|2024-05-22 05:20:00|13474.3|13470.8|13472.7|13470.7|13474.4|13471.7|13472.6|13469.4|66
1716355500000|2024-05-22 05:25:00|13472.6|13470.6|13472.2|13470.2|13473.1|13470.7|13472|13469.4|77
1716355800000|2024-05-22 05:30:00|13472.3|13470.3|13471.2|13469.2|13473.2|13470.4|13471.1|13469.1|113
1716356100000|2024-05-22 05:35:00|13471.1|13469.1|13471.6|13469.6|13472.9|13470.3|13471.1|13468.8|104
1716356400000|2024-05-22 05:40:00|13471.7|13469.7|13472.9|13469.4|13472.9|13470.1|13471.5|13468.7|79
1716356700000|2024-05-22 05:45:00|13472.8|13469.3|13472.3|13468.8|13473|13469.5|13471.3|13468.6|87
1716357000000|2024-05-22 05:50:00|13472.4|13468.9|13471.7|13469.7|13472.4|13469.7|13471.2|13468.6|79
1716357300000|2024-05-22 05:55:00|13471.6|13469.6|13470.1|13468.1|13472.7|13470.2|13469.9|13467.1|72
1716357600000|2024-05-22 06:00:00|13470.6|13467.1|13469|13465.5|13470.6|13467.1|13468.2|13464.9|219
1716357900000|2024-05-22 06:05:00|13468.9|13465.4|13469|13467|13469.3|13467.3|13467.9|13464.8|136
1716358200000|2024-05-22 06:10:00|13469.1|13467.1|13470|13468|13470.4|13468|13468.6|13465.8|126
1716358500000|2024-05-22 06:15:00|13469.9|13467.9|13469.3|13467.3|13470.6|13468.2|13468.8|13466.8|99
1716358800000|2024-05-22 06:20:00|13469.4|13467.4|13470.1|13468.1|13470.3|13468.3|13468.6|13466.6|116
1716359100000|2024-05-22 06:25:00|13470.2|13468.2|13472.6|13469.1|13472.7|13470.1|13470.2|13468.1|140
1716359400000|2024-05-22 06:30:00|13472.5|13469|13472|13470|13472.9|13470.9|13470.6|13468.6|121
1716359700000|2024-05-22 06:35:00|13472.1|13470.1|13471.9|13469.9|13473.6|13470.9|13471.3|13468.6|154
1716360000000|2024-05-22 06:40:00|13472|13470|13473.6|13471.6|13474.1|13472.1|13471.9|13469.8|134
1716360300000|2024-05-22 06:45:00|13473.7|13471.7|13471.3|13469.3|13474.4|13472.4|13470.6|13468.3|169
1716360600000|2024-05-22 06:50:00|13471.2|13469.2|13473.3|13471.3|13473.5|13471.5|13470.7|13468.7|143
1716360900000|2024-05-22 06:55:00|13473.4|13471.4|13473.2|13471.2|13474.5|13472.5|13472.9|13470.9|143
1716361200000|2024-05-22 07:00:00|13473.3|13471.3|13474.1|13472.1|13475.7|13473|13472.8|13470|187
1716361500000|2024-05-22 07:05:00|13474|13472|13478.2|13474.7|13479.3|13476.3|13473.9|13471.9|233
1716361800000|2024-05-22 07:10:00|13478.1|13474.6|13476.9|13474.9|13478.5|13475.9|13476.7|13474.3|173
1716362100000|2024-05-22 07:15:00|13477|13475|13478.4|13476.4|13478.5|13476.5|13476.3|13474.3|176
1716362400000|2024-05-22 07:20:00|13478.5|13476.5|13481.8|13478.3|13482.1|13479.4|13477.7|13475.2|216
1716362700000|2024-05-22 07:25:00|13481.7|13478.2|13481.4|13479.4|13482.7|13479.6|13480|13477.7|172
1716363000000|2024-05-22 07:30:00|13481.3|13479.3|13480.1|13476.6|13483.1|13480.5|13479.3|13476.6|191
1716363300000|2024-05-22 07:35:00|13479.2|13477.2|13478.6|13476.6|13481|13478.2|13478.5|13476.3|140
1716363600000|2024-05-22 07:40:00|13478.5|13476.5|13476.2|13474.2|13478.8|13476.8|13476.1|13474.1|155
1716363900000|2024-05-22 07:45:00|13476.3|13474.3|13478.2|13476.2|13479.1|13476.9|13476.3|13474.3|105
1716364200000|2024-05-22 07:50:00|13478.1|13476.1|13478.6|13475.1|13479.3|13476.2|13477.1|13474.4|168
1716364500000|2024-05-22 07:55:00|13478.7|13475.2|13479.5|13476|13481.2|13478.1|13477.6|13474.8|201
1716364800000|2024-05-22 08:00:00|13479.6|13476.1|13477.9|13475.9|13479.7|13477.7|13477.7|13475.5|161
1716365100000|2024-05-22 08:05:00|13478|13476|13478.8|13475.3|13479|13477|13477.6|13474.8|112
1716365400000|2024-05-22 08:10:00|13478.9|13475.4|13479.4|13477.4|13479.9|13477.9|13478|13475.4|130
1716365700000|2024-05-22 08:15:00|13479.3|13477.3|13480.7|13478.7|13481.3|13478.7|13479.2|13476.8|119
1716366000000|2024-05-22 08:20:00|13480.8|13478.8|13481.9|13479.9|13482.3|13480.3|13479.5|13477.5|120
1716366300000|2024-05-22 08:25:00|13481.8|13479.8|13484|13482|13485.1|13483.1|13481.6|13479.2|151
1716366600000|2024-05-22 08:30:00|13484.1|13482.1|13482.9|13480.9|13484.3|13482.3|13482.2|13480.2|178
1716366900000|2024-05-22 08:35:00|13483|13481|13481.6|13479.6|13483.4|13481.4|13481.5|13479.5|142
1716367200000|2024-05-22 08:40:00|13481.5|13479.5|13483.2|13479.7|13483.7|13481|13481.1|13478.7|109
1716367500000|2024-05-22 08:45:00|13483.3|13479.8|13481.4|13479.4|13483.3|13479.8|13481.2|13479.2|88
1716367800000|2024-05-22 08:50:00|13481.3|13479.3|13481.8|13479.8|13481.8|13479.8|13479.5|13477.5|100
1716368100000|2024-05-22 08:55:00|13481.9|13479.9|13484.4|13480.9|13484.6|13482.6|13481.8|13479.8|141
1716368400000|2024-05-22 09:00:00|13484.3|13480.8|13482.6|13480.6|13484.6|13482.1|13481.5|13479.5|129
1716368700000|2024-05-22 09:05:00|13482.8|13480.8|13484|13480.5|13484.7|13481.2|13482|13478.7|127
1716369000000|2024-05-22 09:10:00|13484.1|13480.6|13486.3|13482.8|13486.4|13483.9|13484.1|13480.6|149
1716369300000|2024-05-22 09:15:00|13485.4|13483.4|13486.7|13484.7|13487.6|13484.9|13484.8|13482.8|128
1716369600000|2024-05-22 09:20:00|13486.6|13484.6|13487.3|13483.8|13488.1|13485.5|13486.5|13483.3|120
1716369900000|2024-05-22 09:25:00|13487.4|13483.9|13486.4|13484.4|13488.4|13486.3|13486|13483.9|137
1716370200000|2024-05-22 09:30:00|13486.5|13484.5|13487.2|13485.2|13488.5|13485.5|13486|13483.4|180
1716370500000|2024-05-22 09:35:00|13487.1|13485.1|13487.3|13485.3|13488.2|13486.2|13486.4|13484.4|103
1716370800000|2024-05-22 09:40:00|13487.4|13485.4|13487.8|13484.3|13489.6|13486.1|13487.2|13484.3|141
1716371100000|2024-05-22 09:45:00|13487.9|13484.4|13485.2|13483.2|13488.1|13485.2|13485.1|13482.4|125
1716371400000|2024-05-22 09:50:00|13485.3|13483.3|13485.8|13483.8|13486.4|13484.4|13484.4|13482.4|114
1716371700000|2024-05-22 09:55:00|13485.9|13483.9|13486|13484|13486|13484|13484.9|13482.9|86
1716372000000|2024-05-22 10:00:00|13485.9|13483.9|13484.5|13482.5|13486|13484|13483.9|13481.9|134
1716372300000|2024-05-22 10:05:00|13484.4|13482.4|13483.7|13481.7|13484.8|13482.8|13483.6|13481.6|82
1716372600000|2024-05-22 10:10:00|13483.8|13481.8|13483.8|13481.8|13484.4|13482.4|13483.1|13481.1|87
1716372900000|2024-05-22 10:15:00|13483.7|13481.7|13484.3|13482.3|13484.3|13482.3|13483.5|13481.5|76
1716373200000|2024-05-22 10:20:00|13484.2|13482.2|13483.7|13481.7|13484.9|13482.9|13483.5|13481.5|79
1716373500000|2024-05-22 10:25:00|13483.8|13481.8|13486|13484|13486.5|13484.5|13483.8|13481.8|99
1716373800000|2024-05-22 10:30:00|13485.9|13483.9|13485.1|13483.1|13486.6|13484|13484.4|13482.4|114
1716374100000|2024-05-22 10:35:00|13485|13483|13485.6|13483.6|13486.2|13484.2|13484.5|13482.5|87
1716374400000|2024-05-22 10:40:00|13485.5|13483.5|13484.8|13482.8|13485.5|13483.5|13484.1|13482.1|89
1716374700000|2024-05-22 10:45:00|13484.9|13482.9|13486.3|13482.8|13487.2|13484.5|13484.8|13482.4|132
1716375000000|2024-05-22 10:50:00|13486.2|13482.7|13487|13483.5|13487.3|13484.5|13485.8|13482.3|84
1716375300000|2024-05-22 10:55:00|13487.1|13483.6|13486.3|13482.8|13487.7|13484.6|13486.1|13482.6|93
1716375600000|2024-05-22 11:00:00|13485.6|13483.6|13485.5|13483.5|13486.8|13484.4|13485.2|13482.5|105
1716375900000|2024-05-22 11:05:00|13485.6|13483.6|13487.3|13485.3|13487.6|13485.6|13485.5|13483.5|80
1716376200000|2024-05-22 11:10:00|13487.4|13485.4|13490|13488|13490.3|13488.3|13487.2|13485.2|114
1716376500000|2024-05-22 11:15:00|13489.9|13487.9|13491.4|13489.4|13492.5|13489.5|13489.3|13487.3|106
1716376800000|2024-05-22 11:20:00|13491.3|13489.3|13491.2|13489.2|13491.8|13489.8|13490.5|13488.5|98
1716377100000|2024-05-22 11:25:00|13491.1|13489.1|13491.7|13489.7|13491.7|13489.7|13490.8|13488.8|100
1716377400000|2024-05-22 11:30:00|13491.6|13489.6|13493.1|13491.1|13493.6|13491.6|13491.6|13489.6|116
1716377700000|2024-05-22 11:35:00|13493.2|13491.2|13496.2|13494.2|13497|13495|13492.6|13490.6|134
1716378000000|2024-05-22 11:40:00|13496.1|13494.1|13499.9|13496.4|13500|13497.4|13495.2|13492.6|227
1716378300000|2024-05-22 11:45:00|13499.8|13496.3|13499.8|13497.8|13500.9|13498.1|13498.5|13496.3|203
1716378600000|2024-05-22 11:50:00|13499.9|13497.9|13502.2|13498.7|13502.3|13499.7|13498.7|13496.7|170
1716378900000|2024-05-22 11:55:00|13502.3|13498.8|13499.8|13497.8|13503.2|13501.2|13498.8|13496.2|192
1716379200000|2024-05-22 12:00:00|13499.7|13497.7|13498.3|13496.3|13500|13498|13496.9|13493.8|280
1716379500000|2024-05-22 12:05:00|13498.4|13496.4|13496.3|13494.3|13499.7|13497.1|13495.9|13493.9|157
1716379800000|2024-05-22 12:10:00|13496.2|13494.2|13497.6|13495.6|13498.5|13496.5|13496.2|13494.2|150
1716380100000|2024-05-22 12:15:00|13497.7|13495.7|13496.7|13494.7|13497.9|13495.7|13495.9|13492.7|184
1716380400000|2024-05-22 12:20:00|13496.8|13494.8|13496.3|13494.3|13498.8|13496|13495.9|13493.5|113
1716380700000|2024-05-22 12:25:00|13496.4|13494.4|13495.8|13493.8|13497.4|13494.6|13495.4|13493.4|98
1716381000000|2024-05-22 12:30:00|13495.7|13493.7|13496|13494|13496.8|13494.8|13495.3|13493.3|145
1716381300000|2024-05-22 12:35:00|13496.1|13494.1|13495.7|13493.7|13497.3|13495.3|13495.4|13493.4|119
1716381600000|2024-05-22 12:40:00|13495.6|13493.6|13495.2|13493.2|13496.1|13494.1|13494.7|13492.7|116
1716381900000|2024-05-22 12:45:00|13495.1|13493.1|13494|13492|13495.4|13493.4|13493.1|13491.1|126
1716382200000|2024-05-22 12:50:00|13494.1|13492.1|13493.8|13491.8|13495.5|13493.5|13493.5|13491.5|127
1716382500000|2024-05-22 12:55:00|13493.9|13491.9|13494.3|13492.3|13494.7|13492.7|13493.3|13491.3|105
1716382800000|2024-05-22 13:00:00|13494.2|13492.2|13494.3|13492.3|13495.4|13493.2|13493.5|13491.3|206
1716383100000|2024-05-22 13:05:00|13494.2|13492.2|13494.2|13492.2|13495.6|13493.3|13494|13491.6|100
1716383400000|2024-05-22 13:10:00|13494.3|13492.3|13496|13494|13496.3|13494.3|13494.2|13492.2|130
1716383700000|2024-05-22 13:15:00|13496.1|13494.1|13495.1|13493.1|13496.1|13494.1|13494.7|13492.7|118
1716384000000|2024-05-22 13:20:00|13495.2|13493.2|13493.4|13489.9|13495.3|13493.3|13492.7|13489.8|126
1716384300000|2024-05-22 13:25:00|13493.3|13489.8|13492.1|13490.1|13494.3|13491.7|13491.5|13489.5|127
1716384600000|2024-05-22 13:30:00|13492.2|13490.2|13492|13490|13495.8|13493.1|13491.3|13489.3|238
1716384900000|2024-05-22 13:35:00|13492.1|13490.1|13492.5|13490.5|13493|13491|13491.4|13489.4|152
1716385200000|2024-05-22 13:40:00|13492.6|13490.6|13492.2|13490.2|13492.7|13490.7|13490.3|13488.3|192
1716385500000|2024-05-22 13:45:00|13492.1|13490.1|13491.4|13489.4|13493|13490.5|13491.1|13488.5|241
1716385800000|2024-05-22 13:50:00|13491.3|13489.3|13490.3|13488.3|13492.1|13489.4|13489.7|13487.1|253
1716386100000|2024-05-22 13:55:00|13490.2|13488.2|13492.1|13488.6|13492.9|13489.4|13489.9|13487.1|195
1716386400000|2024-05-22 14:00:00|13492.2|13488.7|13494.1|13490.6|13495|13491.8|13490.7|13487.2|189
1716386700000|2024-05-22 14:05:00|13494|13490.5|13498.4|13494.9|13498.5|13495.4|13492.9|13490|238
1716387000000|2024-05-22 14:10:00|13498.3|13494.8|13497.5|13494|13498.5|13495.7|13496.3|13493.6|197
1716387300000|2024-05-22 14:15:00|13497.4|13493.9|13497.6|13494.1|13498.2|13494.7|13496.8|13493.3|179
1716387600000|2024-05-22 14:20:00|13497.4|13493.9|13498.9|13495.4|13499.9|13496.4|13495.4|13492.5|202
1716387900000|2024-05-22 14:25:00|13499|13495.5|13497.9|13495.9|13499.2|13496.6|13497.2|13493.8|216
1716388200000|2024-05-22 14:30:00|13497.8|13495.8|13499.2|13497.2|13500.3|13498.3|13497.5|13494.8|224
1716388500000|2024-05-22 14:35:00|13499.1|13497.1|13498.4|13496.4|13500|13497.5|13498.3|13495.8|188
1716388800000|2024-05-22 14:40:00|13498.5|13496.5|13498.8|13496.8|13499.5|13497.5|13496.9|13493.8|203
1716389100000|2024-05-22 14:45:00|13498.7|13496.7|13498.4|13494.9|13500.4|13497.7|13497.7|13494.2|205
1716389400000|2024-05-22 14:50:00|13498.3|13494.8|13499.7|13497.7|13500.9|13498.3|13497|13494|221
1716389700000|2024-05-22 14:55:00|13499.6|13497.6|13499.7|13497.7|13500.6|13498.6|13499.1|13497.1|194
1716390000000|2024-05-22 15:00:00|13499.8|13497.8|13498|13496|13499.8|13497.8|13497|13495|123
1716390300000|2024-05-22 15:05:00|13498.1|13496.1|13497.1|13495.1|13498.2|13496.1|13496.5|13494.3|180
1716390600000|2024-05-22 15:10:00|13497.2|13495.2|13497|13495|13497.7|13495.3|13495.4|13493.4|179
1716390900000|2024-05-22 15:15:00|13496.9|13494.9|13497.1|13495.1|13498.7|13496.7|13496.4|13494.4|146
1716391200000|2024-05-22 15:20:00|13497|13495|13497.7|13495.7|13499|13497|13496.1|13494.1|124
1716391500000|2024-05-22 15:25:00|13497.8|13495.8|13497.6|13495.6|13498|13496|13497.5|13495.5|109
1716391800000|2024-05-22 15:30:00|13497.7|13495.7|13496.9|13494.9|13498|13495.8|13495.6|13493.6|179
1716392100000|2024-05-22 15:35:00|13496.8|13494.8|13496.8|13494.8|13498.1|13496.1|13496|13494|149
1716392400000|2024-05-22 15:40:00|13496.9|13494.9|13496.2|13494.2|13497|13495|13495.8|13493.8|116
1716392700000|2024-05-22 15:45:00|13496.1|13494.1|13497.2|13495.2|13497.2|13495.2|13495.9|13493.9|87
1716393000000|2024-05-22 15:50:00|13497.3|13495.3|13498.7|13496.7|13499.2|13497.2|13497.3|13495.3|152
1716393300000|2024-05-22 15:55:00|13498.8|13496.8|13498.3|13494.8|13499|13497|13497.6|13494.6|80
1716393600000|2024-05-22 16:00:00|13498.4|13494.9|13498.4|13494.9|13498.5|13495.9|13497.1|13494.2|85
1716393900000|2024-05-22 16:05:00|13498.5|13495|13496.6|13493.1|13498.5|13495|13496.1|13492.6|142
1716394200000|2024-05-22 16:10:00|13496.5|13493|13495.9|13493.9|13497.1|13494.2|13495.8|13492.6|146
1716394500000|2024-05-22 16:15:00|13495.8|13493.8|13492.8|13490.8|13496.8|13494.1|13492.8|13490.8|119
1716394800000|2024-05-22 16:20:00|13492.9|13490.9|13492.9|13490.9|13493.2|13491.2|13492.7|13490.7|104
1716395100000|2024-05-22 16:25:00|13492.8|13490.8|13493.2|13491.2|13493.3|13491.3|13492.7|13490.7|85
1716395400000|2024-05-22 16:30:00|13493.3|13491.3|13494.2|13492.2|13496.1|13492.6|13493.2|13490.7|104
1716395700000|2024-05-22 16:35:00|13494.3|13492.3|13493.8|13491.8|13495.2|13492.4|13493.6|13491.6|89
1716396000000|2024-05-22 16:40:00|13493.6|13491.6|13493.8|13490.3|13494.7|13492|13492.9|13490.3|128
1716396300000|2024-05-22 16:45:00|13493.9|13490.4|13494|13492|13494.4|13492.4|13492.9|13490.4|95
1716396600000|2024-05-22 16:50:00|13494.1|13492.1|13492.1|13490.1|13494.2|13492.1|13491.8|13489|112
1716396900000|2024-05-22 16:55:00|13492|13490|13493|13489.5|13493.2|13490.8|13491.5|13489.1|136
1716397200000|2024-05-22 17:00:00|13492.9|13489.4|13491.2|13489.2|13493.2|13490.1|13490.3|13488.3|172
1716397500000|2024-05-22 17:05:00|13491.1|13489.1|13490.8|13487.3|13491.7|13489.1|13489|13486.3|202
1716397800000|2024-05-22 17:10:00|13490.7|13487.2|13491.2|13489.2|13492.3|13489.5|13489.9|13487.2|150
1716398100000|2024-05-22 17:15:00|13491.1|13489.1|13492.6|13489.1|13492.6|13489.7|13491|13488.6|105
1716398400000|2024-05-22 17:20:00|13492.7|13489.2|13492.3|13490.3|13494|13491.2|13492|13489.1|176
1716398700000|2024-05-22 17:25:00|13492.4|13490.4|13494.6|13492.6|13495.4|13492.6|13492.3|13489.8|156
1716399000000|2024-05-22 17:30:00|13495.4|13491.9|13496|13492.5|13496.4|13492.9|13494.9|13491.4|174
1716399300000|2024-05-22 17:35:00|13495.9|13492.4|13497.7|13494.2|13499|13495.5|13495.9|13492.4|213
1716399600000|2024-05-22 17:40:00|13497.8|13494.3|13498.7|13495.2|13499.1|13495.6|13497.1|13493.6|231
1716399900000|2024-05-22 17:45:00|13498.8|13495.3|13498|13494.5|13498.8|13495.3|13496.8|13493.3|247
1716400200000|2024-05-22 17:50:00|13498.1|13494.6|13498.2|13494.7|13499.9|13496.4|13497.3|13493.8|216
1716400500000|2024-05-22 17:55:00|13498.1|13494.6|13501.9|13494.3|13501.9|13495.3|13497.8|13490.9|152
1716400800000|2024-05-22 18:00:00|13501.2|13495.1|13501.6|13498.1|13505.1|13501.6|13498.6|13492.8|333
1716401100000|2024-05-22 18:05:00|13501.7|13498.2|13500.1|13498.1|13501.8|13498.4|13498.8|13496.3|224
1716401400000|2024-05-22 18:10:00|13500|13498|13503.9|13501.9|13505.2|13502.5|13500|13498|175
1716401700000|2024-05-22 18:15:00|13503.8|13501.8|13506.8|13503.3|13507.2|13503.7|13503.3|13501.3|167
1716402000000|2024-05-22 18:20:00|13506.7|13503.2|13507.8|13504.3|13510.6|13507.1|13506.6|13503.1|250
1716402300000|2024-05-22 18:25:00|13507.7|13504.2|13510.8|13507.3|13511.3|13508.2|13507.6|13504.1|270
1716402600000|2024-05-22 18:30:00|13510.7|13507.2|13509.9|13506.4|13510.8|13507.3|13508.8|13505.3|273
1716402900000|2024-05-22 18:35:00|13509.8|13506.3|13508.9|13505.4|13510.3|13506.8|13507.6|13504.1|226
1716403200000|2024-05-22 18:40:00|13509|13505.5|13509.9|13506.4|13509.9|13506.4|13507.6|13504.1|257
1716403500000|2024-05-22 18:45:00|13510|13506.5|13507.4|13505.4|13510.3|13506.8|13507.3|13504.5|211
1716403800000|2024-05-22 18:50:00|13508.1|13504.6|13508.3|13504.8|13509.9|13506.4|13507.7|13504.6|165
1716404100000|2024-05-22 18:55:00|13508.4|13504.9|13508.2|13506.2|13509.2|13506.2|13506.8|13503.4|167
1716404400000|2024-05-22 19:00:00|13508.1|13506.1|13510.1|13506.6|13510.2|13506.7|13508.1|13505.4|156
1716404700000|2024-05-22 19:05:00|13510.2|13506.7|13510.6|13507.1|13510.9|13507.4|13509.9|13506.4|72
1716405000000|2024-05-22 19:10:00|13510.5|13507|13511.2|13507.7|13511.2|13507.7|13510.4|13506.9|109
1716405300000|2024-05-22 19:15:00|13511.3|13507.8|13513|13509.5|13513.1|13509.6|13510.5|13507|110
1716405600000|2024-05-22 19:20:00|13512.9|13509.4|13512.9|13509.4|13513.8|13511|13512.1|13509.3|114
1716405900000|2024-05-22 19:25:00|13513|13509.5|13513.5|13510|13513.9|13511|13511.8|13509.3|111
1716406200000|2024-05-22 19:30:00|13513.6|13510.1|13511|13507.5|13513.6|13510.1|13509.6|13506.5|104
1716406500000|2024-05-22 19:35:00|13510.9|13507.4|13510.9|13507.4|13511|13508.2|13510|13506.8|75
1716406800000|2024-05-22 19:40:00|13510.8|13507.3|13512|13508.5|13513|13510.1|13510|13507.2|86
1716407100000|2024-05-22 19:45:00|13511.9|13508.4|13511.9|13508.4|13512|13509.2|13511.1|13508.1|77
1716407400000|2024-05-22 19:50:00|13511.8|13508.3|13510.8|13507.3|13512|13509.1|13510.8|13507.3|89
1716407700000|2024-05-22 19:55:00|13510.6|13507.1|13510.7|13507.2|13511|13508.1|13509.5|13506.2|58
1716408000000|2024-05-22 20:00:00|13510.6|13507.1|13509.7|13506.2|13510.7|13507.2|13509.6|13506.1|40
1716408300000|2024-05-22 20:05:00|13509.8|13506.3|13509.9|13506.4|13510|13507.2|13509.2|13506.2|25
1716408600000|2024-05-22 20:10:00|13510|13506.5|13509.9|13506.4|13510|13506.5|13509.9|13506.4|6
1716408900000|2024-05-22 20:15:00|13509.8|13506.3|13509.9|13506.4|13509.9|13506.4|13509.8|13506.3|12
1716409200000|2024-05-22 20:20:00|13509.8|13506.3|13509.9|13506.4|13510.4|13506.9|13508|13504.5|76
1716409500000|2024-05-22 20:25:00|13510|13506.5|13509|13505.5|13510|13506.5|13508.9|13505.4|45
1716409800000|2024-05-22 20:30:00|13509.1|13505.6|13509.1|13505.6|13509.3|13505.8|13508.8|13505.3|46
1716410100000|2024-05-22 20:35:00|13509.2|13505.7|13509.4|13505.9|13509.4|13505.9|13509.1|13505.6|35
1716410400000|2024-05-22 20:40:00|13509.3|13505.8|13509.4|13505.9|13509.5|13506|13509.3|13505.8|12
1716410700000|2024-05-22 20:45:00|13509.3|13505.8|13509.3|13505.8|13509.4|13505.9|13509.2|13505.7|17
1716411000000|2024-05-22 20:50:00|13509.4|13505.9|13509.4|13505.9|13509.5|13506|13509.4|13505.9|7
1716411300000|2024-05-22 20:55:00|13509.3|13505.8|13509.6|13505.5|13509.6|13506|13509.3|13505.5|58
1716411600000|2024-05-22 21:00:00|13509.8|13500.5|13507.1|13491.1|13510.4|13500.5|13506.9|13490.9|22
1716411900000|2024-05-22 21:05:00|13507|13491|13507.3|13491.3|13507.7|13491.7|13506.7|13490.7|22
1716412200000|2024-05-22 21:10:00|13507|13491|13506.2|13490.2|13508.7|13492.7|13506.1|13490.1|45
1716412500000|2024-05-22 21:15:00|13506.3|13490.3|13506.5|13490.5|13507|13491|13506.3|13490.3|38
1716412800000|2024-05-22 21:20:00|13506.7|13490.7|13506.5|13490.5|13506.7|13490.7|13506.2|13490.2|23
1716413100000|2024-05-22 21:25:00|13506.4|13490.4|13506.6|13490.6|13506.6|13490.6|13506.1|13490.1|32
1716413400000|2024-05-22 21:30:00|13506.4|13490.4|13508|13492|13508.4|13492.4|13506.4|13490.4|144
1716413700000|2024-05-22 21:35:00|13508.1|13492.1|13508.1|13492.1|13508.7|13492.7|13507.9|13491.9|69
1716414000000|2024-05-22 21:40:00|13508.2|13492.2|13508.4|13492.4|13508.8|13492.8|13508.1|13492.1|45
1716414300000|2024-05-22 21:45:00|13508.5|13492.5|13509.3|13493.3|13510.8|13494.8|13507.8|13491.8|146
1716414600000|2024-05-22 21:50:00|13509.2|13493.2|13509.1|13493.1|13511.4|13495.4|13508.5|13492.5|146
1716414900000|2024-05-22 21:55:00|13508.9|13492.9|13509|13493|13510.4|13494.4|13508.2|13492.2|86
1716415200000|2024-05-22 22:00:00|13508.9|13492.9|13509.4|13498.1|13512.7|13498.3|13505.9|13489.9|479
1716415500000|2024-05-22 22:05:00|13510.2|13498.2|13510.1|13498.4|13511|13499.4|13509.1|13496.6|411
1716415800000|2024-05-22 22:10:00|13510.5|13498.6|13510.3|13498.4|13510.8|13499.4|13509.2|13497.6|486
1716416100000|2024-05-22 22:15:00|13510.2|13498.5|13507.1|13500.1|13510.8|13501.2|13505|13496.4|268
1716416400000|2024-05-22 22:20:00|13507.2|13500.2|13506|13500.2|13507.2|13501.1|13505.1|13499.8|86
1716416700000|2024-05-22 22:25:00|13505.4|13500.4|13506|13501.8|13506.8|13502.2|13505.3|13499.8|121
1716417000000|2024-05-22 22:30:00|13505.8|13501.7|13507.7|13503.7|13507.8|13503.8|13505.5|13501.6|183
1716417300000|2024-05-22 22:35:00|13507.8|13503.8|13508.2|13504.7|13508.4|13504.9|13507.5|13503.7|116
1716417600000|2024-05-22 22:40:00|13508.3|13504.5|13507.9|13504.4|13508.6|13505.1|13507.9|13504.3|82
1716417900000|2024-05-22 22:45:00|13508|13504.5|13506.1|13502.6|13508.4|13504.9|13506|13502.5|75
1716418200000|2024-05-22 22:50:00|13506.2|13502.7|13506.1|13502.6|13506.3|13503.3|13505.3|13502.1|57
1716418500000|2024-05-22 22:55:00|13506.2|13502.7|13506.2|13502.7|13506.5|13503|13505.9|13502.4|47
1716418800000|2024-05-22 23:00:00|13506.1|13502.6|13505.5|13502|13506.6|13503.1|13505.4|13501.9|70
1716419100000|2024-05-22 23:05:00|13505.8|13502.3|13505.2|13501.7|13505.8|13502.3|13504.8|13501.3|74
1716419400000|2024-05-22 23:10:00|13505.3|13501.8|13506.2|13502.7|13506.7|13503.2|13505|13501.5|85
1716419700000|2024-05-22 23:15:00|13506.3|13502.8|13505.4|13501.9|13506.3|13502.8|13505.3|13501.8|51
1716420000000|2024-05-22 23:20:00|13505.5|13502|13504.9|13501.4|13505.5|13502|13504.6|13501.1|66
1716420300000|2024-05-22 23:25:00|13504.8|13501.3|13504.5|13501|13504.9|13501.4|13504.3|13500.8|53
1716420600000|2024-05-22 23:30:00|13504.4|13500.9|13504.6|13501.1|13505.1|13501.6|13504.4|13500.9|58
1716420900000|2024-05-22 23:35:00|13504.5|13501|13506|13502.5|13506.1|13502.6|13504.1|13500.6|62
1716421200000|2024-05-22 23:40:00|13506.1|13502.6|13505.5|13502|13506.2|13503.2|13505.1|13501.9|50
1716421500000|2024-05-22 23:45:00|13505.6|13502.1|13505.8|13502.3|13505.9|13502.9|13504.4|13501.4|68
1716421800000|2024-05-22 23:50:00|13506.2|13502.7|13508.1|13504.6|13508.1|13504.6|13505.5|13502.7|56
1716422100000|2024-05-22 23:55:00|13508|13504.5|13505.3|13501.8|13508.1|13504.6|13505.2|13501.7|96
1716422400000|2024-05-23 00:00:00|13505.1|13501.6|13502.4|13498.9|13508.3|13504.8|13502.4|13498.9|280
1716422700000|2024-05-23 00:05:00|13501.6|13499.6|13502.9|13499.4|13503.6|13501.6|13501.5|13499.3|165
1716423000000|2024-05-23 00:10:00|13503|13499.5|13500.5|13498.5|13503.2|13500|13500.4|13498.4|114
1716423300000|2024-05-23 00:15:00|13500.6|13498.6|13501|13499|13502|13500|13500.1|13498.1|107
1716423600000|2024-05-23 00:20:00|13500.9|13498.9|13503|13501|13503|13501|13499.1|13497.1|126
1716423900000|2024-05-23 00:25:00|13502.9|13500.9|13502.5|13500.5|13503|13501|13501.5|13499.5|116
1716424200000|2024-05-23 00:30:00|13502.6|13500.6|13502.2|13500.2|13502.9|13500.9|13501.1|13499.1|107
1716424500000|2024-05-23 00:35:00|13502.3|13500.3|13503.7|13501.7|13503.8|13501.8|13500.9|13498.9|107
1716424800000|2024-05-23 00:40:00|13503.6|13501.6|13506.1|13504.1|13506.1|13504.1|13502.2|13500.2|123
1716425100000|2024-05-23 00:45:00|13506|13504|13503.7|13501.7|13506.1|13504.1|13502.9|13500.9|146
1716425400000|2024-05-23 00:50:00|13503.8|13501.8|13505.7|13503.7|13506.7|13504.7|13503.7|13501.7|173
1716425700000|2024-05-23 00:55:00|13505.8|13503.8|13506.6|13504.6|13508.6|13506.6|13505.8|13503.8|181
1716426000000|2024-05-23 01:00:00|13506.5|13504.5|13505.8|13503.8|13507.7|13505.7|13504.8|13502.8|196
1716426300000|2024-05-23 01:05:00|13505.9|13503.9|13504.8|13502.8|13506.2|13504.2|13504.2|13502.2|151
1716426600000|2024-05-23 01:10:00|13504.4|13502.4|13506.9|13504.9|13508.1|13506.1|13504.3|13502.3|217
1716426900000|2024-05-23 01:15:00|13506.8|13504.8|13511.2|13509.2|13512.1|13510.1|13505|13503|298
1716427200000|2024-05-23 01:20:00|13511.1|13509.1|13509.7|13507.7|13512.6|13510.6|13508.7|13506.7|188
1716427500000|2024-05-23 01:25:00|13509.6|13507.6|13512.1|13510.1|13512.3|13510.3|13509|13507|218
1716427800000|2024-05-23 01:30:00|13512.2|13510.2|13509.4|13507.4|13513.2|13511.2|13509.2|13507.2|233
1716428100000|2024-05-23 01:35:00|13509.3|13507.3|13506.7|13504.7|13510.1|13507.4|13505.4|13503.4|209
1716428400000|2024-05-23 01:40:00|13506.8|13504.8|13506.4|13504.4|13507.3|13505.3|13505|13503|139
1716428700000|2024-05-23 01:45:00|13506.5|13504.5|13504.2|13502.2|13506.8|13504.8|13502.9|13500.9|207
1716429000000|2024-05-23 01:50:00|13504.1|13502.1|13504.6|13502.6|13505.3|13503.3|13503.3|13501.3|130
1716429300000|2024-05-23 01:55:00|13504.5|13502.5|13506|13504|13506.1|13504.1|13504.4|13502.4|98
1716429600000|2024-05-23 02:00:00|13506.1|13504.1|13508.3|13506.3|13508.6|13506.6|13506.1|13504.1|185
1716429900000|2024-05-23 02:05:00|13508.4|13506.4|13507.8|13505.8|13509.3|13507.3|13507.2|13505.2|108
1716430200000|2024-05-23 02:10:00|13507.9|13505.9|13509|13507|13509.3|13507.3|13507.9|13505.9|94
1716430500000|2024-05-23 02:15:00|13509.1|13507.1|13512.2|13508.7|13512.6|13509.2|13508.9|13506.9|100
1716430800000|2024-05-23 02:20:00|13512.1|13508.6|13508|13506|13512.2|13509.1|13507.9|13505.9|148
1716431100000|2024-05-23 02:25:00|13508.1|13506.1|13507.9|13505.9|13508.6|13506.6|13506.9|13504.9|101
1716431400000|2024-05-23 02:30:00|13508|13506|13507|13505|13508.7|13506.7|13506.8|13504.8|109
1716431700000|2024-05-23 02:35:00|13507.1|13505.1|13505.5|13503.5|13507.6|13505.6|13504.4|13502.4|91
1716432000000|2024-05-23 02:40:00|13505.4|13503.4|13504|13502|13505.5|13503.5|13502.2|13500.2|157
1716432300000|2024-05-23 02:45:00|13504.1|13502.1|13504.3|13502.3|13504.5|13502.5|13501|13498.2|220
1716432600000|2024-05-23 02:50:00|13504.2|13502.2|13505.2|13503.2|13505.2|13503.2|13504|13502|92
1716432900000|2024-05-23 02:55:00|13505.1|13503.1|13505.9|13503.9|13506.5|13504.5|13505.1|13503.1|82
1716433200000|2024-05-23 03:00:00|13506|13504|13507.3|13505.3|13508.3|13506.3|13505.8|13503.8|146
1716433500000|2024-05-23 03:05:00|13507.2|13505.2|13505|13503|13507.8|13505.4|13504.2|13502.2|154
1716433800000|2024-05-23 03:10:00|13504.9|13502.9|13503.8|13501.8|13505|13503|13503.6|13501.6|81
1716434100000|2024-05-23 03:15:00|13503.7|13501.7|13503.9|13501.9|13503.9|13501.9|13502|13500|105
1716434400000|2024-05-23 03:20:00|13503.8|13501.8|13505|13503|13505.4|13503.4|13503.8|13501.8|82
1716434700000|2024-05-23 03:25:00|13504.9|13502.9|13505.2|13503.2|13505.3|13503.3|13504.5|13502.5|72
1716435000000|2024-05-23 03:30:00|13505.1|13503.1|13505|13503|13506.4|13504.4|13504.3|13502.3|97
1716435300000|2024-05-23 03:35:00|13504.9|13502.9|13502|13500|13505|13503|13501.5|13499.5|110
1716435600000|2024-05-23 03:40:00|13501.9|13499.9|13500.7|13498.7|13501.9|13499.9|13499.7|13497.7|86
1716435900000|2024-05-23 03:45:00|13500.6|13498.6|13500.8|13498.8|13500.9|13498.9|13499.9|13497.9|58
1716436200000|2024-05-23 03:50:00|13500.6|13498.6|13500.7|13498.7|13500.9|13498.9|13500.1|13498.1|44
1716436500000|2024-05-23 03:55:00|13500.8|13498.8|13501.1|13499.1|13501.2|13499.2|13500.3|13498.3|62
1716436800000|2024-05-23 04:00:00|13501.2|13499.2|13500.3|13498.3|13501.3|13499.3|13499.3|13497.3|83
1716437100000|2024-05-23 04:05:00|13500.2|13498.2|13497.3|13495.3|13500.4|13498.4|13497.3|13495.3|79
1716437400000|2024-05-23 04:10:00|13497.4|13495.4|13498.1|13496.1|13498.3|13496.3|13497.2|13495.2|62
1716437700000|2024-05-23 04:15:00|13498.2|13496.2|13498.3|13496.3|13498.5|13496.5|13498|13496|68
1716438000000|2024-05-23 04:20:00|13498.2|13496.2|13499.2|13497.2|13499.5|13497.5|13498.2|13496.2|67
1716438300000|2024-05-23 04:25:00|13499.3|13497.3|13499.5|13497.5|13499.6|13497.6|13499.1|13497.1|40
1716438600000|2024-05-23 04:30:00|13499.4|13497.4|13499|13497|13501.5|13499.5|13498.5|13496.5|109
1716438900000|2024-05-23 04:35:00|13498.9|13496.9|13497.6|13495.6|13499.1|13497.1|13497.5|13495.5|81
1716439200000|2024-05-23 04:40:00|13497.7|13495.7|13497.4|13495.4|13497.9|13495.9|13497.3|13495.3|49
1716439500000|2024-05-23 04:45:00|13497.5|13495.5|13498.2|13496.2|13498.3|13496.3|13497.3|13495.3|73
1716439800000|2024-05-23 04:50:00|13498.1|13496.1|13499.3|13497.3|13500.4|13498.4|13497.7|13495.7|78
1716440100000|2024-05-23 04:55:00|13499.4|13497.4|13500.9|13497.4|13501.1|13498.1|13499.2|13497.1|89
1716440400000|2024-05-23 05:00:00|13500.8|13497.3|13499.1|13497.1|13500.9|13498|13499|13496.3|86
1716440700000|2024-05-23 05:05:00|13499.2|13497.2|13501.9|13499.9|13503.4|13501.4|13499.2|13497.2|127
1716441000000|2024-05-23 05:10:00|13502|13500|13502.1|13500.1|13502.2|13500.2|13499|13496.9|117
1716441300000|2024-05-23 05:15:00|13502|13500|13499.8|13497.8|13502.1|13500.1|13499.8|13497.8|103
1716441600000|2024-05-23 05:20:00|13499.9|13497.9|13499.9|13497.9|13501.1|13499.1|13499|13497|80
1716441900000|2024-05-23 05:25:00|13500|13498|13501.6|13499.6|13501.7|13499.7|13499.7|13497.7|83
1716442200000|2024-05-23 05:30:00|13501.7|13499.7|13501.4|13499.4|13502.4|13500.4|13501.4|13499.4|52
1716442500000|2024-05-23 05:35:00|13501.2|13499.2|13501.6|13499.6|13501.6|13499.6|13500.6|13498.6|70
1716442800000|2024-05-23 05:40:00|13501.5|13499.5|13502.3|13500.3|13502.3|13500.3|13501|13499|91
1716443100000|2024-05-23 05:45:00|13502.2|13500.2|13502.2|13500.2|13502.7|13500.7|13502|13500|63
1716443400000|2024-05-23 05:50:00|13502.1|13500.1|13503.6|13501.6|13503.7|13501.7|13501.3|13499.3|67
1716443700000|2024-05-23 05:55:00|13503.9|13501.9|13504.7|13502.7|13505.8|13503.8|13503.5|13501.5|89
1716444000000|2024-05-23 06:00:00|13504.6|13502.6|13504.9|13502.9|13506.4|13504.4|13503.5|13501.5|173
1716444300000|2024-05-23 06:05:00|13504.8|13502.8|13503.6|13501.6|13504.8|13502.8|13501.7|13499.7|174
1716444600000|2024-05-23 06:10:00|13503.7|13501.7|13503|13501|13504.6|13502.6|13502.3|13500.3|177
1716444900000|2024-05-23 06:15:00|13503.1|13501.1|13502.2|13500.2|13504.5|13502.5|13502.2|13500.2|132
1716445200000|2024-05-23 06:20:00|13502.1|13500.1|13498.6|13496.6|13502.1|13500.1|13498.6|13496.6|204
1716445500000|2024-05-23 06:25:00|13498.5|13496.5|13499.7|13497.7|13500.3|13498.3|13498.5|13496.5|184
1716445800000|2024-05-23 06:30:00|13499.6|13497.6|13499.2|13497.2|13499.7|13497.7|13498.8|13496.8|138
1716446100000|2024-05-23 06:35:00|13499.3|13497.3|13502.7|13500.7|13502.8|13500.8|13499|13497|132
1716446400000|2024-05-23 06:40:00|13502.6|13500.6|13502.1|13500.1|13503.3|13501.3|13502|13500|125
1716446700000|2024-05-23 06:45:00|13502.2|13500.2|13501.5|13499.5|13503|13500.5|13501.2|13499.2|132
1716447000000|2024-05-23 06:50:00|13501.4|13499.4|13502|13500|13503.4|13500.5|13501.3|13499.3|92
1716447300000|2024-05-23 06:55:00|13501.9|13499.9|13500.6|13498.6|13502.1|13500.1|13500.3|13498.3|104
1716447600000|2024-05-23 07:00:00|13500.7|13498.7|13501.5|13499.5|13501.6|13499.6|13499.2|13497.2|159
1716447900000|2024-05-23 07:05:00|13501.4|13499.4|13502.4|13500.4|13502.7|13500.7|13500.4|13498.4|143
1716448200000|2024-05-23 07:10:00|13502.5|13500.5|13502.5|13500.5|13502.9|13500.9|13501.3|13499.3|175
1716448500000|2024-05-23 07:15:00|13502.6|13500.6|13503.3|13501.3|13506.9|13503.4|13501.4|13499.4|281
1716448800000|2024-05-23 07:20:00|13503.4|13501.4|13504.8|13502.8|13505.5|13503.5|13503.4|13501.4|157
1716449100000|2024-05-23 07:25:00|13504.7|13502.7|13505.2|13501.7|13505.8|13502.7|13503.2|13501.2|141
1716449400000|2024-05-23 07:30:00|13505.3|13501.8|13501.2|13499.2|13505.3|13501.8|13498.3|13493.9|299
1716449700000|2024-05-23 07:35:00|13501.3|13499.3|13498.1|13496.1|13501.7|13499.7|13498|13496|157
1716450000000|2024-05-23 07:40:00|13498.3|13496.3|13499.9|13497.9|13500.6|13498.6|13496.8|13494.8|179
1716450300000|2024-05-23 07:45:00|13500|13498|13502.4|13500.4|13503.5|13501.5|13499.6|13497.6|168
1716450600000|2024-05-23 07:50:00|13502.3|13500.3|13501.8|13499.8|13503.9|13501.9|13501.1|13499.1|182
1716450900000|2024-05-23 07:55:00|13501.9|13499.9|13500.7|13498.7|13502.1|13500.1|13500.2|13498.2|125
1716451200000|2024-05-23 08:00:00|13500.6|13498.6|13500.7|13498.7|13501.3|13498.8|13499.1|13497.1|168
1716451500000|2024-05-23 08:05:00|13500.6|13498.6|13498.8|13496.8|13501.7|13499.7|13498.7|13496.7|168
1716451800000|2024-05-23 08:10:00|13498.7|13496.7|13498.7|13496.7|13499.9|13497.9|13498.2|13496.2|182
1716452100000|2024-05-23 08:15:00|13498.8|13496.8|13499.1|13497.1|13500.1|13498.1|13497.8|13495.8|171
1716452400000|2024-05-23 08:20:00|13499.2|13497.2|13498.7|13496.7|13499.9|13497.9|13497.5|13495.5|186
1716452700000|2024-05-23 08:25:00|13498.6|13496.6|13497.9|13495.9|13500.1|13498.1|13497.3|13495.3|143
1716453000000|2024-05-23 08:30:00|13498.4|13496.4|13498.2|13496.2|13499.9|13497.9|13497.3|13495.3|212
1716453300000|2024-05-23 08:35:00|13498.3|13496.3|13499.7|13497.7|13500.3|13498.3|13498.3|13496.3|184
1716453600000|2024-05-23 08:40:00|13499.8|13497.8|13500|13498|13500.5|13498.5|13498.1|13496.1|137
1716453900000|2024-05-23 08:45:00|13500.1|13498.1|13501.6|13499.6|13501.7|13499.7|13499.7|13497|157
1716454200000|2024-05-23 08:50:00|13501.5|13499.5|13502|13500|13502.6|13500.6|13501|13499|121
1716454500000|2024-05-23 08:55:00|13501.9|13499.9|13502.6|13500.6|13503.6|13501.6|13501.9|13499.9|127
1716454800000|2024-05-23 09:00:00|13502.7|13500.7|13500.3|13498.3|13502.9|13500.9|13499.9|13497.9|181
1716455100000|2024-05-23 09:05:00|13500.2|13498.2|13500.2|13498.2|13503|13501|13499.8|13497.8|133
1716455400000|2024-05-23 09:10:00|13500.3|13498.3|13503|13501|13503.1|13501.1|13500.3|13498.3|135
1716455700000|2024-05-23 09:15:00|13503.1|13501.1|13502.5|13500.5|13505.1|13502.3|13502.2|13500.2|147
1716456000000|2024-05-23 09:20:00|13502.3|13500.3|13502.3|13500.3|13504.7|13501.5|13501.7|13499|128
1716456300000|2024-05-23 09:25:00|13502.4|13500.4|13501.1|13499.1|13502.4|13500.4|13500.7|13498.7|108
1716456600000|2024-05-23 09:30:00|13500.9|13498.9|13500.6|13498.6|13501.6|13499.6|13499.4|13497.4|116
1716456900000|2024-05-23 09:35:00|13500.5|13498.5|13500.1|13498.1|13500.7|13498.7|13499.3|13497.3|115
1716457200000|2024-05-23 09:40:00|13500|13498|13498.2|13496.2|13500.1|13498.1|13497.1|13495.1|161
1716457500000|2024-05-23 09:45:00|13498.1|13496.1|13496.1|13494.1|13498.2|13496.2|13495.9|13493.9|97
1716457800000|2024-05-23 09:50:00|13496|13494|13495.3|13493.3|13496.9|13494.9|13495.3|13493.3|183
1716458100000|2024-05-23 09:55:00|13495.4|13493.4|13494.9|13492.9|13495.5|13493.5|13492.1|13490.1|218
1716458400000|2024-05-23 10:00:00|13494.8|13492.8|13493.2|13491.2|13495.1|13493.1|13492.2|13490.2|221
1716458700000|2024-05-23 10:05:00|13493.3|13491.3|13494|13492|13494.2|13492.2|13493|13491|148
1716459000000|2024-05-23 10:10:00|13493.9|13491.9|13494.6|13492.6|13495.4|13493.4|13493.3|13491.3|176
1716459300000|2024-05-23 10:15:00|13494.7|13492.7|13496|13494|13496.3|13494.3|13494.5|13492.5|145
1716459600000|2024-05-23 10:20:00|13496.1|13494.1|13495.7|13493.7|13496.7|13494.7|13495.4|13493.4|96
1716459900000|2024-05-23 10:25:00|13495.6|13493.6|13495.9|13493.9|13496.7|13494.7|13495.4|13493.4|119
1716460200000|2024-05-23 10:30:00|13495.8|13493.8|13493.7|13491.7|13495.8|13493.8|13493.7|13491.7|78
1716460500000|2024-05-23 10:35:00|13493.6|13491.6|13494.3|13492.3|13495.6|13493.6|13493.6|13491.6|112
1716460800000|2024-05-23 10:40:00|13494.5|13492.5|13495.1|13493.1|13495.6|13493.6|13494.4|13492.4|90
1716461100000|2024-05-23 10:45:00|13495|13493|13495.1|13493.1|13496.3|13494.1|13494.5|13492.5|118
1716461400000|2024-05-23 10:50:00|13495.2|13493.2|13495.7|13493.7|13496.4|13494.4|13494.8|13492.8|120
1716461700000|2024-05-23 10:55:00|13495.8|13493.8|13495.8|13493.8|13496.1|13494.1|13495.4|13493.4|111
1716462000000|2024-05-23 11:00:00|13495.7|13493.7|13494.6|13492.6|13496.2|13494.2|13494.5|13492.5|121
1716462300000|2024-05-23 11:05:00|13494.7|13492.7|13494.7|13492.7|13495.6|13493.6|13494.4|13492.4|104
1716462600000|2024-05-23 11:10:00|13494.6|13492.6|13496.1|13494.1|13496.4|13494.4|13494.5|13492.5|88
1716462900000|2024-05-23 11:15:00|13496.2|13494.2|13495.6|13493.6|13496.6|13494.6|13495.3|13493.3|106
1716463200000|2024-05-23 11:20:00|13495.5|13493.5|13495.3|13493.3|13496.3|13494.3|13494.9|13492.9|79
1716463500000|2024-05-23 11:25:00|13495.2|13493.2|13494.5|13492.5|13495.5|13493.5|13494.1|13492.1|99
1716463800000|2024-05-23 11:30:00|13494.4|13492.4|13491.3|13489.3|13494.4|13492.4|13490.7|13488.7|154
1716464100000|2024-05-23 11:35:00|13491.2|13489.2|13491.3|13489.3|13491.8|13489.8|13490.8|13488.8|89
1716464400000|2024-05-23 11:40:00|13491.4|13489.4|13492.1|13490.1|13492.3|13490.3|13491|13489|105
1716464700000|2024-05-23 11:45:00|13492.2|13490.2|13490.9|13488.9|13492.7|13490.7|13490.7|13488.7|109
1716465000000|2024-05-23 11:50:00|13491|13489|13491.5|13489.5|13491.8|13489.8|13490.7|13488.7|98
1716465300000|2024-05-23 11:55:00|13491.6|13489.6|13489.8|13487.8|13491.7|13489.7|13489.3|13486.9|118
1716465600000|2024-05-23 12:00:00|13489.7|13487.7|13487.5|13485.5|13490.3|13488.3|13487.3|13485.3|170
1716465900000|2024-05-23 12:05:00|13487.4|13485.4|13486|13484|13487.4|13485.4|13485.7|13483.7|149
1716466200000|2024-05-23 12:10:00|13485.9|13483.9|13488.1|13486.1|13488.3|13486.3|13485.9|13483.9|103
1716466500000|2024-05-23 12:15:00|13488|13486|13488.1|13486.1|13488.6|13486.6|13487.4|13485.4|130
1716466800000|2024-05-23 12:20:00|13488|13486|13487.7|13485.7|13488.1|13486.1|13486.2|13484.2|126
1716467100000|2024-05-23 12:25:00|13487.4|13485.4|13486.7|13482.7|13487.9|13485.9|13485.9|13482.4|151
1716467400000|2024-05-23 12:30:00|13492.6|13483.5|13488.8|13486.8|13504.5|13492.7|13486.5|13483.5|271
1716467700000|2024-05-23 12:35:00|13488.7|13486.7|13491.5|13489.5|13491.6|13489.6|13487.2|13485.1|262
1716468000000|2024-05-23 12:40:00|13491.4|13489.4|13492.8|13490.8|13493.2|13491.2|13488.7|13486.7|218
1716468300000|2024-05-23 12:45:00|13492.7|13490.7|13493.7|13491.7|13494.8|13492.8|13491.7|13489.7|177
1716468600000|2024-05-23 12:50:00|13493.8|13491.8|13491.7|13489.7|13494|13492|13490.1|13488.1|188
1716468900000|2024-05-23 12:55:00|13491.6|13489.6|13492.7|13490.7|13493|13491|13490.2|13488.2|194
1716469200000|2024-05-23 13:00:00|13492.8|13490.8|13487.9|13485.9|13494|13492|13487.9|13485.9|226
1716469500000|2024-05-23 13:05:00|13487.8|13485.8|13487.9|13485.9|13488.6|13486.6|13487.1|13485.1|179
1716469800000|2024-05-23 13:10:00|13487.8|13485.8|13486.2|13484.2|13487.8|13485.8|13485.9|13483.3|166
1716470100000|2024-05-23 13:15:00|13486.3|13484.3|13488.7|13485.2|13488.7|13486.4|13486.2|13484.2|161
1716470400000|2024-05-23 13:20:00|13488.6|13485.1|13484|13482|13488.7|13486|13484|13481.5|177
1716470700000|2024-05-23 13:25:00|13484.1|13482.1|13486.1|13484.1|13487.4|13485.4|13483.9|13481.4|201
1716471000000|2024-05-23 13:30:00|13486.5|13484.5|13487.2|13485.2|13488.8|13486.8|13486.4|13484.4|243
1716471300000|2024-05-23 13:35:00|13487.1|13485.1|13491|13489|13491.7|13489.7|13486|13484|176
1716471600000|2024-05-23 13:40:00|13490.9|13488.9|13492.8|13486.6|13492.8|13490.6|13488.4|13485.8|335
1716471900000|2024-05-23 13:45:00|13493.2|13486.5|13506.3|13502.8|13515.6|13506.5|13493.2|13486.5|766
1716472200000|2024-05-23 13:50:00|13506.1|13502.6|13509.3|13505.8|13512.9|13510.2|13505.7|13502.6|554
1716472500000|2024-05-23 13:55:00|13509.4|13505.9|13507.1|13503.6|13510.9|13508.2|13504.6|13502.2|393
1716472800000|2024-05-23 14:00:00|13507|13503.5|13507.1|13505.1|13508|13505.3|13499.7|13496.2|485
1716473100000|2024-05-23 14:05:00|13507|13505|13506|13504|13507.9|13505.9|13503.8|13501.8|369
1716473400000|2024-05-23 14:10:00|13506.8|13504.8|13504.9|13502.9|13508.5|13506.5|13500.5|13497|563
1716473700000|2024-05-23 14:15:00|13504.8|13502.8|13509.2|13507.2|13509.9|13507.8|13504.7|13502.1|365
1716474000000|2024-05-23 14:20:00|13509.1|13507.1|13509.5|13506|13512.8|13510.1|13508.2|13505.7|461
1716474300000|2024-05-23 14:25:00|13509|13507|13509.3|13505.8|13511.1|13508.3|13507.8|13505|331
1716474600000|2024-05-23 14:30:00|13509.2|13505.7|13509.4|13507.4|13513.3|13509.8|13508.9|13505.7|357
1716474900000|2024-05-23 14:35:00|13509.3|13507.3|13506.9|13503.4|13510.4|13508.4|13505.3|13502.7|343
1716475200000|2024-05-23 14:40:00|13507|13503.5|13507.2|13505.2|13508.3|13506.3|13505.3|13503.1|305
1716475500000|2024-05-23 14:45:00|13507.3|13505.3|13510.6|13507.1|13512.3|13508.8|13507.2|13504.7|286
1716475800000|2024-05-23 14:50:00|13510.7|13507.2|13509.4|13507.4|13513.3|13509.8|13509.3|13507.2|328
1716476100000|2024-05-23 14:55:00|13509.8|13507.8|13512.5|13510.5|13512.5|13510.5|13509.5|13507.5|203
1716476400000|2024-05-23 15:00:00|13512.4|13510.4|13512|13510|13512.5|13510.5|13510.4|13508.4|248
1716476700000|2024-05-23 15:05:00|13512.1|13510.1|13510.8|13508.8|13513.3|13511.3|13510.6|13508.6|220
1716477000000|2024-05-23 15:10:00|13510.7|13508.7|13510.6|13508.6|13511.9|13509.9|13510.1|13508.1|164
1716477300000|2024-05-23 15:15:00|13510.5|13508.5|13511.3|13509.3|13511.3|13509.3|13509|13507|179
1716477600000|2024-05-23 15:20:00|13511.2|13509.2|13513.2|13511.2|13513.5|13511.5|13510.8|13508.8|127
1716477900000|2024-05-23 15:25:00|13513.1|13511.1|13513.7|13511.7|13515.1|13513.1|13512.9|13510.9|176
1716478200000|2024-05-23 15:30:00|13513.1|13511.1|13511.8|13509.8|13513.1|13511.1|13510.6|13508.6|228
1716478500000|2024-05-23 15:35:00|13511.9|13509.9|13510.5|13508.5|13514.1|13512.1|13510.4|13508.4|167
1716478800000|2024-05-23 15:40:00|13510.4|13508.4|13510.4|13508.4|13511.6|13509.6|13510.1|13508.1|127
1716479100000|2024-05-23 15:45:00|13510.3|13508.3|13509.5|13507.5|13510.3|13508.3|13509.1|13507.1|130
1716479400000|2024-05-23 15:50:00|13509.4|13507.4|13510|13508|13510.7|13508.7|13509.3|13507.3|114
1716479700000|2024-05-23 15:55:00|13510.1|13508.1|13510|13508|13510.4|13508.4|13509.4|13507.4|115
1716480000000|2024-05-23 16:00:00|13510.1|13508.1|13508.5|13506.5|13510.3|13508.3|13508.3|13506.3|92
1716480300000|2024-05-23 16:05:00|13508.6|13506.6|13510.4|13506.9|13510.4|13508.2|13508.3|13505.8|172
1716480600000|2024-05-23 16:10:00|13510.3|13506.8|13513.2|13511.2|13513.3|13511.3|13509|13506.6|193
1716480900000|2024-05-23 16:15:00|13513.3|13511.3|13510.7|13508.7|13514.1|13512.1|13510.4|13508.4|156
1716481200000|2024-05-23 16:20:00|13510.6|13508.6|13511.1|13509.1|13511.5|13509.5|13510.2|13508.2|118
1716481500000|2024-05-23 16:25:00|13511.2|13509.2|13510.8|13508.8|13511.5|13509.5|13510.3|13508.3|107
1716481800000|2024-05-23 16:30:00|13510.9|13508.9|13511.8|13509.8|13511.9|13509.9|13510.6|13508.1|96
1716482100000|2024-05-23 16:35:00|13511.7|13509.7|13511.1|13509.1|13512|13510|13510.2|13507.7|137
1716482400000|2024-05-23 16:40:00|13511.2|13509.2|13513.6|13511.6|13513.7|13511.7|13510.9|13508.9|130
1716482700000|2024-05-23 16:45:00|13513.7|13511.7|13515.5|13513.5|13516.4|13513.8|13513.5|13511.5|158
1716483000000|2024-05-23 16:50:00|13515.4|13513.4|13515.4|13513.4|13516.8|13514.2|13515.2|13512.6|220
1716483300000|2024-05-23 16:55:00|13515.5|13513.5|13517.4|13515.4|13517.5|13515.5|13515|13513|173
1716483600000|2024-05-23 17:00:00|13517.5|13515.5|13519.3|13517.3|13519.6|13517.6|13517.4|13515.4|91
1716483900000|2024-05-23 17:05:00|13519.2|13517.2|13519.6|13517.6|13520.3|13517.7|13518.3|13516.3|182
1716484200000|2024-05-23 17:10:00|13520|13518|13517.6|13515.6|13520.2|13518.2|13517.5|13515.5|98
1716484500000|2024-05-23 17:15:00|13517.5|13515.5|13518.8|13516.8|13519.1|13517.1|13516.9|13514.9|107
1716484800000|2024-05-23 17:20:00|13518.7|13516.7|13517.8|13515.8|13519.2|13517.2|13517.5|13514.9|169
1716485100000|2024-05-23 17:25:00|13517.9|13515.9|13517|13515|13519.2|13517.2|13516.9|13514.9|138
1716485400000|2024-05-23 17:30:00|13517.1|13515.1|13513.8|13511.8|13517.5|13515.5|13513.8|13511|163
1716485700000|2024-05-23 17:35:00|13513.9|13511.9|13517|13513.5|13517.2|13514.3|13513.9|13511.1|168
1716486000000|2024-05-23 17:40:00|13517.2|13513.7|13518.4|13514.9|13519|13515.5|13517.2|13513.7|195
1716486300000|2024-05-23 17:45:00|13518.3|13514.8|13519.7|13516.2|13520.4|13516.9|13518.2|13514.7|191
1716486600000|2024-05-23 17:50:00|13519.6|13516.1|13521.3|13517.8|13521.6|13518.1|13519.2|13515.7|160
1716486900000|2024-05-23 17:55:00|13521.4|13517.9|13521.3|13517.8|13523.5|13520|13521.1|13517.6|162
1716487200000|2024-05-23 18:00:00|13521.2|13517.7|13522.4|13518.9|13523.2|13519.7|13521.1|13517.6|196
1716487500000|2024-05-23 18:05:00|13522.3|13518.8|13521.7|13518.2|13523.3|13519.8|13521.2|13518.1|202
1716487800000|2024-05-23 18:10:00|13521.8|13518.3|13519.7|13517.7|13522.3|13518.9|13519.6|13517.6|164
1716488100000|2024-05-23 18:15:00|13519.6|13517.6|13521.4|13519.4|13522.2|13519.4|13518.1|13516.1|159
1716488400000|2024-05-23 18:20:00|13521.3|13519.3|13521.3|13519.3|13522.1|13519.4|13520.7|13517.9|183
1716488700000|2024-05-23 18:25:00|13521.2|13519.2|13521|13519|13521.3|13519.3|13520.1|13518.1|93
1716489000000|2024-05-23 18:30:00|13521.1|13519.1|13523.1|13519.6|13523.3|13520.5|13521.1|13518.7|188
1716489300000|2024-05-23 18:35:00|13523.2|13519.7|13521.6|13518.1|13523.3|13519.8|13520.8|13518|194
1716489600000|2024-05-23 18:40:00|13521.5|13518|13523|13519.5|13523|13519.5|13520.8|13518|180
1716489900000|2024-05-23 18:45:00|13522.9|13519.4|13523.1|13519.6|13523.3|13520.5|13521.9|13518.9|144
1716490200000|2024-05-23 18:50:00|13523.2|13519.7|13523.4|13519.9|13523.5|13520.5|13521.9|13519.2|166
1716490500000|2024-05-23 18:55:00|13523.5|13520|13522.3|13520.3|13523.5|13520.7|13522.3|13519.3|122
1716490800000|2024-05-23 19:00:00|13522.4|13520.4|13523.2|13519.7|13523.3|13520.6|13522.4|13518.9|93
1716491100000|2024-05-23 19:05:00|13523.1|13519.6|13522.7|13519.2|13523.2|13519.7|13522.4|13518.9|108
1716491400000|2024-05-23 19:10:00|13522.8|13519.3|13521.6|13518.1|13523|13520.4|13521.5|13518|93
1716491700000|2024-05-23 19:15:00|13521.5|13518|13520.1|13516.6|13521.6|13518.1|13519.9|13516.4|111
1716492000000|2024-05-23 19:20:00|13520|13516.5|13520.2|13518.2|13521|13518.3|13519.2|13516.4|51
1716492300000|2024-05-23 19:25:00|13520.3|13518.3|13521.8|13518.3|13522.1|13518.6|13520.2|13517.4|72
1716492600000|2024-05-23 19:30:00|13521.9|13518.4|13520.4|13518.4|13521.9|13519.1|13520.3|13517.6|59
1716492900000|2024-05-23 19:35:00|13520.3|13518.3|13519.3|13517.3|13520.4|13518.4|13519.2|13516.4|81
1716493200000|2024-05-23 19:40:00|13519.2|13517.2|13520.2|13516.7|13520.6|13517.7|13519.1|13516.6|67
1716493500000|2024-05-23 19:45:00|13520.3|13516.8|13519.5|13517.5|13520.8|13518|13519.5|13516.8|57
1716493800000|2024-05-23 19:50:00|13519.3|13517.3|13517.8|13515.8|13520.4|13517.5|13517.8|13515.8|73
1716494100000|2024-05-23 19:55:00|13517.9|13515.9|13519.6|13516.1|13519.6|13517.2|13517.8|13515.3|76
1716494400000|2024-05-23 20:00:00|13519.5|13516|13519.7|13516.2|13519.7|13517.1|13518.8|13516|37
1716494700000|2024-05-23 20:05:00|13519|13517|13519.5|13516|13519.6|13517|13518.8|13516|41
1716495000000|2024-05-23 20:10:00|13518.8|13516.8|13517.9|13514.4|13519.5|13516.8|13517|13514.2|47
1716495300000|2024-05-23 20:15:00|13517.8|13514.3|13517.4|13513.9|13517.8|13514.3|13517.2|13513.7|31
1716495600000|2024-05-23 20:20:00|13517.5|13514|13517.6|13514.1|13517.7|13514.2|13517.4|13513.9|57
1716495900000|2024-05-23 20:25:00|13517.5|13514|13518.8|13515.3|13519|13515.5|13517.3|13513.8|33
1716496200000|2024-05-23 20:30:00|13518.9|13515.4|13519.5|13516|13519.7|13516.2|13518.8|13515.3|33
1716496500000|2024-05-23 20:35:00|13519.6|13516.1|13519.6|13516.1|13519.7|13516.2|13519.5|13516|12
1716496800000|2024-05-23 20:40:00|13519.7|13516.2|13519.8|13516.3|13519.8|13516.3|13519.5|13516|33
1716497100000|2024-05-23 20:45:00|13519.7|13516.2|13519|13515.5|13519.8|13516.3|13519|13515.5|24
1716497400000|2024-05-23 20:50:00|13518.9|13515.4|13520.4|13516.9|13520.6|13517.1|13518.8|13515.3|36
1716497700000|2024-05-23 20:55:00|13520.2|13516.7|13519.8|13514.5|13521.2|13517.1|13519.7|13514.5|96
1716498000000|2024-05-23 21:00:00|13519.9|13513.7|13527.5|13511.5|13528.4|13513.7|13518.8|13502.8|40
1716498300000|2024-05-23 21:05:00|13527.6|13511.6|13528.2|13512.2|13529.6|13513.6|13527.3|13511.3|20
1716498600000|2024-05-23 21:10:00|13528.4|13512.4|13528.1|13512.1|13529.3|13513.3|13528.1|13512.1|8
1716498900000|2024-05-23 21:15:00|13528.2|13512.2|13528.1|13512.1|13528.3|13512.3|13528.1|13512.1|5
1716499200000|2024-05-23 21:20:00|13528.4|13512.4|13528.4|13512.4|13528.5|13512.5|13528.4|13512.4|3
1716499500000|2024-05-23 21:25:00|13528.2|13512.2|13528.3|13512.3|13528.5|13512.5|13528|13512|14
1716499800000|2024-05-23 21:30:00|13528.4|13512.4|13527.4|13511.4|13528.4|13512.4|13527.1|13511.1|99
1716500100000|2024-05-23 21:35:00|13527.3|13511.3|13527.2|13511.2|13527.5|13511.5|13527|13511|48
1716500400000|2024-05-23 21:40:00|13527.3|13511.3|13527.4|13511.4|13527.5|13511.5|13527.1|13511.1|24
1716500700000|2024-05-23 21:45:00|13526.9|13510.9|13524.7|13508.7|13526.9|13510.9|13524.7|13508.7|85
1716501000000|2024-05-23 21:50:00|13524.9|13508.9|13525.2|13509.2|13526.2|13510.2|13524.7|13508.7|108
1716501300000|2024-05-23 21:55:00|13525.1|13509.1|13525.2|13511.3|13526.4|13511.3|13524.3|13508.8|181
1716501600000|2024-05-23 22:00:00|13525.1|13509.9|13524.1|13510.5|13525.4|13512.7|13520.6|13509.1|371
1716501900000|2024-05-23 22:05:00|13522.9|13510.4|13522.5|13511.8|13523.9|13512.5|13522.4|13510.4|330
1716502200000|2024-05-23 22:10:00|13522.8|13511.9|13519.8|13514.7|13525.1|13515.3|13519.5|13511.2|275
1716502500000|2024-05-23 22:15:00|13519.9|13514.6|13519.6|13514.7|13521.1|13515.5|13518.8|13514|186
1716502800000|2024-05-23 22:20:00|13519.5|13514.8|13519.2|13515.7|13519.7|13515.7|13518.6|13514.7|72
1716503100000|2024-05-23 22:25:00|13519.1|13515.6|13518.9|13515.4|13519.2|13515.7|13518.8|13515.3|57
1716503400000|2024-05-23 22:30:00|13519|13515.5|13519.4|13515.9|13519.5|13516|13518.8|13515.3|44
1716503700000|2024-05-23 22:35:00|13519.3|13515.8|13519.6|13516.1|13519.6|13516.1|13519.2|13515.7|54
1716504000000|2024-05-23 22:40:00|13519.7|13516.2|13519.5|13516|13520|13516.5|13519.3|13515.8|39
1716504300000|2024-05-23 22:45:00|13519.4|13515.9|13519.1|13515.6|13519.5|13516|13519|13515.5|31
1716504600000|2024-05-23 22:50:00|13519|13515.5|13519.1|13515.6|13519.2|13515.7|13519|13515.5|23
1716504900000|2024-05-23 22:55:00|13519.2|13515.7|13519.1|13515.6|13519.4|13515.9|13518.9|13515.4|32
1716505200000|2024-05-23 23:00:00|13519|13515.5|13519.2|13515.7|13519.2|13515.7|13518.7|13515.2|48
1716505500000|2024-05-23 23:05:00|13519.3|13515.8|13519.4|13515.9|13519.7|13516.2|13519|13515.5|63
1716505800000|2024-05-23 23:10:00|13519.3|13515.8|13519.3|13515.8|13519.6|13516.1|13519.2|13515.7|43
1716506100000|2024-05-23 23:15:00|13519.4|13515.9|13518.3|13514.8|13519.5|13516|13517.4|13514.7|49
1716506400000|2024-05-23 23:20:00|13518.4|13514.9|13517.3|13513.8|13518.5|13515|13517.2|13513.7|44
1716506700000|2024-05-23 23:25:00|13516.6|13514.6|13517.5|13514|13517.7|13514.9|13516.6|13513.7|42
1716507000000|2024-05-23 23:30:00|13517.6|13514.1|13517.7|13514.2|13517.8|13514.3|13517.5|13514|42
1716507300000|2024-05-23 23:35:00|13516.9|13514.9|13517.6|13514.1|13517.6|13514.9|13516.7|13513.8|33
1716507600000|2024-05-23 23:40:00|13517.7|13514.2|13517.5|13514|13518|13515.2|13516.9|13513.9|51
1716507900000|2024-05-23 23:45:00|13517.4|13513.9|13517.2|13513.7|13517.6|13514.9|13516.6|13513.6|54
1716508200000|2024-05-23 23:50:00|13517.3|13513.8|13518.1|13516.1|13519|13516.1|13517.2|13513.7|75
1716508500000|2024-05-23 23:55:00|13518.8|13515.3|13520.6|13517.1|13520.8|13517.3|13518|13515.3|71
1716508800000|2024-05-24 00:00:00|13520.5|13517|13521.1|13519.1|13522.2|13519.5|13520.5|13517|154
1716509100000|2024-05-24 00:05:00|13521.2|13519.2|13521.6|13519.6|13522.4|13520.4|13520.7|13518.7|127
1716509400000|2024-05-24 00:10:00|13521.7|13519.7|13523.9|13521.9|13526.1|13524.1|13521.7|13519.7|144
1716509700000|2024-05-24 00:15:00|13524.6|13521.1|13524.1|13522.1|13524.8|13522.8|13522.6|13519.7|178
1716510000000|2024-05-24 00:20:00|13524.2|13522.2|13523.4|13521.4|13524.6|13522.3|13523|13520.2|131
1716510300000|2024-05-24 00:25:00|13523.5|13521.5|13524.4|13522.4|13525.3|13523.3|13523.5|13521.5|166
1716510600000|2024-05-24 00:30:00|13524.5|13522.5|13525.8|13523.8|13525.9|13523.9|13524|13522|186
1716510900000|2024-05-24 00:35:00|13525.9|13523.9|13526|13524|13526.3|13524.3|13525.1|13523.1|98
1716511200000|2024-05-24 00:40:00|13525.9|13523.9|13523.2|13521.2|13526.8|13524.8|13523.2|13521.2|109
1716511500000|2024-05-24 00:45:00|13523.1|13521.1|13523.4|13521.4|13525.6|13522.7|13522.7|13520.6|202
1716511800000|2024-05-24 00:50:00|13523.3|13521.3|13519.6|13517.6|13523.3|13521.3|13519.6|13517.6|202
1716512100000|2024-05-24 00:55:00|13519.3|13517.3|13524.9|13522.9|13525.8|13523|13519.3|13517.3|184
1716512400000|2024-05-24 01:00:00|13525|13523|13521.9|13519.9|13525.3|13523.3|13521.9|13519.2|255
1716512700000|2024-05-24 01:05:00|13522|13520|13524.4|13522.4|13524.6|13522.6|13520.9|13518.9|154
1716513000000|2024-05-24 01:10:00|13524.3|13522.3|13522.7|13520.7|13525.6|13523.6|13522.5|13519.8|221
1716513300000|2024-05-24 01:15:00|13522.6|13520.6|13521.9|13519.9|13524.6|13522.6|13521.9|13519.9|236
1716513600000|2024-05-24 01:20:00|13521.8|13519.8|13518.8|13516.8|13521.9|13519.9|13517.6|13515.6|194
1716513900000|2024-05-24 01:25:00|13518.7|13516.7|13521.5|13519.5|13521.9|13519.9|13518.7|13516.7|219
1716514200000|2024-05-24 01:30:00|13521.6|13519.6|13521.1|13519.1|13521.7|13519.7|13520|13518|158
1716514500000|2024-05-24 01:35:00|13521.2|13519.2|13518|13516|13521.9|13519.9|13517.9|13515.9|137
1716514800000|2024-05-24 01:40:00|13517.9|13515.9|13519.7|13517.7|13519.8|13517.8|13517.5|13515.5|191
1716515100000|2024-05-24 01:45:00|13519.8|13517.8|13518.7|13516.7|13520.5|13518.5|13518.6|13516.6|148
1716515400000|2024-05-24 01:50:00|13518.6|13516.6|13521.6|13519.6|13521.7|13519.7|13517.9|13515.9|147
1716515700000|2024-05-24 01:55:00|13521.7|13519.7|13521.3|13519.3|13522.7|13520.7|13520.5|13518.5|119
1716516000000|2024-05-24 02:00:00|13521.4|13519.4|13522.6|13520.6|13522.7|13520.7|13521.3|13519.3|110
1716516300000|2024-05-24 02:05:00|13522.7|13520.7|13525.2|13523.2|13525.3|13523.3|13522.5|13520.5|128
1716516600000|2024-05-24 02:10:00|13525.3|13523.3|13525.6|13523.6|13526.1|13524.1|13523.8|13521.8|150
1716516900000|2024-05-24 02:15:00|13525.5|13523.5|13526.2|13524.2|13526.4|13524.4|13525.4|13523.4|99
1716517200000|2024-05-24 02:20:00|13526.1|13524.1|13526.4|13524.4|13526.9|13524.9|13525.8|13523.8|56
1716517500000|2024-05-24 02:25:00|13526.5|13524.5|13526.5|13524.5|13526.6|13524.6|13526.1|13524.1|60
1716517800000|2024-05-24 02:30:00|13526.4|13524.4|13525.5|13523.5|13526.7|13524.7|13525.2|13523.2|103
1716518100000|2024-05-24 02:35:00|13525.6|13523.6|13525.3|13523.3|13525.6|13523.6|13525.2|13523.2|60
1716518400000|2024-05-24 02:40:00|13525.4|13523.4|13527|13525|13527.2|13525.2|13525.3|13523.3|91
1716518700000|2024-05-24 02:45:00|13526.9|13524.9|13525.4|13523.4|13527|13525|13525.3|13523.3|70
1716519000000|2024-05-24 02:50:00|13525.5|13523.5|13524.7|13522.7|13525.9|13523.9|13524.2|13522.2|98
1716519300000|2024-05-24 02:55:00|13524.6|13522.6|13524.7|13522.7|13524.9|13522.9|13523.6|13521.6|70
1716519600000|2024-05-24 03:00:00|13525.3|13523.3|13523.4|13521.4|13525.5|13523.5|13522.4|13520.4|106
1716519900000|2024-05-24 03:05:00|13523.6|13521.6|13525.4|13523.4|13526|13524|13523.5|13521.5|128
1716520200000|2024-05-24 03:10:00|13525.5|13523.5|13525.6|13523.6|13526|13524|13525.3|13523.3|97
1716520500000|2024-05-24 03:15:00|13525.7|13523.7|13525.5|13523.5|13526.3|13524.3|13525.3|13523.3|88
1716520800000|2024-05-24 03:20:00|13525.4|13523.4|13525.2|13523.2|13526|13524|13524.7|13522.7|82
1716521100000|2024-05-24 03:25:00|13525.1|13523.1|13525|13523|13525.6|13523.6|13525|13523|70
1716521400000|2024-05-24 03:30:00|13525.1|13523.1|13524.3|13522.3|13525.4|13523.4|13523.8|13520.8|118
1716521700000|2024-05-24 03:35:00|13524.4|13522.4|13524.2|13522.2|13524.6|13522.6|13523.9|13521.9|74
1716522000000|2024-05-24 03:40:00|13524.6|13522.6|13525.6|13523.6|13525.7|13523.7|13524.6|13522.6|105
1716522300000|2024-05-24 03:45:00|13525.5|13523.5|13525.5|13523.5|13525.9|13523.9|13525.3|13523.3|79
1716522600000|2024-05-24 03:50:00|13525.6|13523.6|13524.8|13522.8|13525.6|13523.6|13524.4|13522.4|65
1716522900000|2024-05-24 03:55:00|13524.9|13522.9|13524|13522|13524.9|13522.9|13523.3|13520.7|89
1716523200000|2024-05-24 04:00:00|13523.9|13521.9|13524.2|13522.2|13524.3|13522.3|13523.8|13521.8|44
1716523500000|2024-05-24 04:05:00|13524.1|13522.1|13523.4|13521.4|13524.1|13522.1|13523.4|13521.4|64
1716523800000|2024-05-24 04:10:00|13523.5|13521.5|13522.8|13520.8|13523.5|13521.5|13522.3|13520.3|88
1716524100000|2024-05-24 04:15:00|13522.9|13520.9|13522.5|13520.5|13523.3|13521.3|13522.4|13520.4|64
1716524400000|2024-05-24 04:20:00|13522.7|13520.7|13522.4|13520.4|13522.7|13520.7|13522.2|13520.2|43
1716524700000|2024-05-24 04:25:00|13522.3|13520.3|13522.2|13520.2|13522.5|13520.5|13521.4|13519.4|43
1716525000000|2024-05-24 04:30:00|13522.1|13520.1|13522.4|13520.4|13522.4|13520.4|13522.1|13520.1|26
1716525300000|2024-05-24 04:35:00|13522.3|13520.3|13522.3|13520.3|13522.6|13520.6|13521.8|13519.8|47
1716525600000|2024-05-24 04:40:00|13522.2|13520.2|13522.5|13520.5|13522.5|13520.5|13522.2|13520.2|26
1716525900000|2024-05-24 04:45:00|13522.6|13520.6|13522.6|13520.6|13522.6|13520.6|13522.4|13520.4|39
1716526200000|2024-05-24 04:50:00|13522.5|13520.5|13521.4|13519.4|13522.6|13520.6|13521|13519|62
1716526500000|2024-05-24 04:55:00|13521.5|13519.5|13521.9|13518.4|13522.4|13519.7|13521.2|13518.4|85
1716526800000|2024-05-24 05:00:00|13521.8|13518.3|13521.6|13519.6|13522.3|13520.3|13521.2|13518.3|108
1716527100000|2024-05-24 05:05:00|13521.5|13519.5|13522.6|13520.6|13522.8|13520.8|13521.5|13519.5|57
1716527400000|2024-05-24 05:10:00|13522.7|13520.7|13523.3|13521.3|13523.4|13521.4|13522.6|13520.6|37
1716527700000|2024-05-24 05:15:00|13523.2|13521.2|13524.4|13522.4|13524.5|13522.5|13523.2|13521.2|57
1716528000000|2024-05-24 05:20:00|13524.3|13522.3|13524.1|13522.1|13524.5|13522.5|13523.8|13521.8|71
1716528300000|2024-05-24 05:25:00|13524|13522|13522.6|13520.6|13524.6|13522.6|13522.5|13520.5|88
1716528600000|2024-05-24 05:30:00|13522.7|13520.7|13524.1|13522.1|13524.3|13522.3|13522.5|13520.5|104
1716528900000|2024-05-24 05:35:00|13524|13522|13524.4|13522.4|13524.5|13522.5|13523.7|13521.7|82
1716529200000|2024-05-24 05:40:00|13524.5|13522.5|13525.3|13523.3|13525.3|13523.3|13524.3|13522.3|81
1716529500000|2024-05-24 05:45:00|13525.4|13523.4|13523|13521|13525.4|13523.4|13522.3|13520.3|103
1716529800000|2024-05-24 05:50:00|13523.1|13521.1|13521.5|13519.5|13523.3|13521.3|13521.2|13519.2|92
1716530100000|2024-05-24 05:55:00|13521.7|13519.7|13520.3|13518.3|13521.8|13519.8|13520.1|13518.1|129
1716530400000|2024-05-24 06:00:00|13520.2|13518.2|13520.1|13518.1|13522.4|13520|13519.9|13517.4|173
1716530700000|2024-05-24 06:05:00|13520|13518|13516.9|13514.9|13520.7|13518.7|13516.7|13514.7|134
1716531000000|2024-05-24 06:10:00|13516.8|13514.8|13516|13514|13517.8|13515.7|13515.3|13513.3|214
1716531300000|2024-05-24 06:15:00|13515.9|13513.9|13519.3|13517.3|13519.5|13517.5|13514.9|13512.9|189
1716531600000|2024-05-24 06:20:00|13519.5|13517.5|13519.7|13517.7|13522.4|13520.4|13518.9|13516.9|186
1716531900000|2024-05-24 06:25:00|13519.6|13517.6|13517.8|13515.8|13520.1|13518.1|13517.5|13515.5|162
1716532200000|2024-05-24 06:30:00|13517.9|13515.9|13517.7|13515.7|13519|13517|13517.5|13515.5|143
1716532500000|2024-05-24 06:35:00|13517.8|13515.8|13519.5|13517.5|13519.5|13517.5|13517.8|13515.8|138
1716532800000|2024-05-24 06:40:00|13519.6|13517.6|13518.3|13516.3|13520.3|13518.3|13518.1|13516.1|136
1716533100000|2024-05-24 06:45:00|13518.2|13516.2|13517.6|13515.6|13518.7|13516.7|13516.3|13514.3|147
1716533400000|2024-05-24 06:50:00|13517.5|13515.5|13519.4|13517.4|13519.8|13517.8|13517.5|13515.5|126
1716533700000|2024-05-24 06:55:00|13519|13517|13519|13517|13519.6|13517.6|13518.8|13516.8|138
1716534000000|2024-05-24 07:00:00|13518.9|13516.9|13518.3|13516.3|13518.9|13516.9|13516.6|13514.6|149
1716534300000|2024-05-24 07:05:00|13518.4|13516.4|13518.5|13516.5|13519.7|13517.7|13518.3|13516.3|135
1716534600000|2024-05-24 07:10:00|13518.4|13516.4|13516.5|13514.5|13518.9|13516.9|13516.3|13514.3|136
1716534900000|2024-05-24 07:15:00|13516.6|13514.6|13517.1|13515.1|13517.4|13515.4|13516.2|13514.2|119
1716535200000|2024-05-24 07:20:00|13517.2|13515.2|13514.1|13512.1|13517.6|13515.6|13513.9|13511.9|132
1716535500000|2024-05-24 07:25:00|13514.2|13512.2|13514.9|13512.9|13515.9|13513.9|13513.9|13511.9|145
1716535800000|2024-05-24 07:30:00|13515|13513|13515.9|13513.9|13516.7|13514.7|13514.8|13512.8|107
1716536100000|2024-05-24 07:35:00|13516|13514|13516.1|13514.1|13516.7|13514.7|13515.5|13513.5|77
1716536400000|2024-05-24 07:40:00|13516|13514|13515.9|13513.9|13516.6|13514.6|13515.4|13513.4|84
1716536700000|2024-05-24 07:45:00|13515.8|13513.8|13511.5|13509.5|13515.8|13513.8|13511.5|13509.5|91
1716537000000|2024-05-24 07:50:00|13511.6|13509.6|13511|13509|13512.5|13510.5|13510.8|13508.8|148
1716537300000|2024-05-24 07:55:00|13511.2|13509.2|13514|13512|13514.1|13512.1|13511.2|13509.2|156
1716537600000|2024-05-24 08:00:00|13514.2|13512.2|13514.3|13512.3|13515.2|13513.2|13514.1|13512.1|132
1716537900000|2024-05-24 08:05:00|13514.4|13512.4|13513.5|13511.5|13515.1|13513.1|13513.5|13511.5|70
1716538200000|2024-05-24 08:10:00|13513.6|13511.6|13513|13511|13513.6|13511.6|13512.5|13510.5|88
1716538500000|2024-05-24 08:15:00|13513.1|13511.1|13512.3|13510.3|13513.7|13511.5|13512|13509.7|104
1716538800000|2024-05-24 08:20:00|13512.4|13510.4|13512.5|13510.5|13513.2|13511.2|13512.2|13510.2|122
1716539100000|2024-05-24 08:25:00|13512.6|13510.6|13514.8|13512.8|13514.8|13512.8|13512|13510|127
1716539400000|2024-05-24 08:30:00|13514.7|13512.7|13512.2|13510.2|13515.7|13513.7|13512.2|13510.2|166
1716539700000|2024-05-24 08:35:00|13512.3|13510.3|13511.8|13509.8|13512.8|13510.8|13511.1|13509.1|118
1716540000000|2024-05-24 08:40:00|13511.9|13509.9|13511.6|13509.6|13511.9|13509.9|13510.8|13508.8|85
1716540300000|2024-05-24 08:45:00|13511.7|13509.7|13508.4|13506.4|13512.8|13510.2|13506.4|13504.4|179
1716540600000|2024-05-24 08:50:00|13508.6|13506.6|13507.4|13505.4|13509.5|13507.5|13506.9|13504.9|151
1716540900000|2024-05-24 08:55:00|13507.7|13505.7|13508.5|13506.5|13508.6|13506.6|13506.5|13504.5|122
1716541200000|2024-05-24 09:00:00|13508.6|13506.6|13508.8|13506.8|13509.6|13507.6|13508.4|13506.4|117
1716541500000|2024-05-24 09:05:00|13508.9|13506.9|13506.7|13504.7|13508.9|13506.9|13506.3|13504.3|151
1716541800000|2024-05-24 09:10:00|13506.6|13504.6|13506.4|13504.4|13507.1|13505.1|13506.3|13504.3|99
1716542100000|2024-05-24 09:15:00|13506.5|13504.5|13506.2|13504.2|13506.7|13504.7|13506|13504|68
1716542400000|2024-05-24 09:20:00|13506.3|13504.3|13506|13504|13506.5|13504.5|13505.5|13503.5|57
1716542700000|2024-05-24 09:25:00|13505.9|13503.9|13505.3|13503.3|13506.4|13504.4|13505.3|13503.3|92
1716543000000|2024-05-24 09:30:00|13504.9|13502.9|13504.5|13502.5|13506|13503.7|13504.4|13502.4|86
1716543300000|2024-05-24 09:35:00|13504.6|13502.6|13505.5|13503.5|13506.2|13504.2|13504.4|13501.9|147
1716543600000|2024-05-24 09:40:00|13505.6|13503.6|13505.7|13503.7|13506.1|13504.1|13504.4|13502.4|90
1716543900000|2024-05-24 09:45:00|13505.8|13503.8|13505.6|13503.6|13505.8|13503.8|13505.2|13503.2|73
1716544200000|2024-05-24 09:50:00|13505.5|13503.5|13505.5|13503.5|13505.9|13503.9|13505.1|13503.1|93
1716544500000|2024-05-24 09:55:00|13505.4|13503.4|13505.7|13503.7|13506|13504|13505.2|13503.2|96
1716544800000|2024-05-24 10:00:00|13505.8|13503.8|13505.1|13503.1|13506.3|13504.3|13504.6|13502.6|56
1716545100000|2024-05-24 10:05:00|13505.2|13503.2|13501.9|13499.9|13505.2|13503.2|13501.4|13499.4|100
1716545400000|2024-05-24 10:10:00|13501.8|13499.8|13503.1|13501.1|13503.3|13501.3|13501.3|13499.3|89
1716545700000|2024-05-24 10:15:00|13503.2|13501.2|13502.4|13500.4|13503.6|13501.6|13502.3|13500.3|92
1716546000000|2024-05-24 10:20:00|13502.3|13500.3|13500.7|13498.7|13502.6|13500.6|13500.2|13498.2|126
1716546300000|2024-05-24 10:25:00|13500.8|13498.8|13500.8|13498.8|13502.8|13500.1|13499.6|13497.6|141
1716546600000|2024-05-24 10:30:00|13500.9|13498.9|13502.6|13500.6|13503.2|13501.2|13500.8|13498.8|151
1716546900000|2024-05-24 10:35:00|13502.7|13500.7|13501.4|13499.4|13503.6|13501.6|13500.8|13498.8|159
1716547200000|2024-05-24 10:40:00|13501.3|13499.3|13501.2|13499.2|13501.5|13499.5|13500.1|13498.1|111
1716547500000|2024-05-24 10:45:00|13501.1|13499.1|13502.2|13500.2|13502.8|13500.8|13500.9|13498.9|115
1716547800000|2024-05-24 10:50:00|13502.1|13500.1|13502.7|13500.7|13502.8|13500.8|13501.7|13499.7|93
1716548100000|2024-05-24 10:55:00|13502.6|13500.6|13503.7|13501.7|13503.8|13501.8|13501.6|13499.6|124
1716548400000|2024-05-24 11:00:00|13503.6|13501.6|13503.2|13501.2|13504.9|13502.9|13503|13501|113
1716548700000|2024-05-24 11:05:00|13503.1|13501.1|13505|13503|13505.5|13503.5|13503.1|13501.1|96
1716549000000|2024-05-24 11:10:00|13505.1|13503.1|13507.4|13505.4|13507.6|13505.6|13505|13503|111
1716549300000|2024-05-24 11:15:00|13507.3|13505.3|13506.1|13504.1|13507.4|13505.4|13504.9|13502.9|129
1716549600000|2024-05-24 11:20:00|13506.2|13504.2|13505|13503|13506.4|13504.4|13504.9|13502.9|110
1716549900000|2024-05-24 11:25:00|13505.1|13503.1|13504.8|13502.8|13505.4|13503.4|13503.4|13501.4|99
1716550200000|2024-05-24 11:30:00|13504.7|13502.7|13505.5|13503.5|13505.8|13503.8|13503.6|13501.6|111
1716550500000|2024-05-24 11:35:00|13505.6|13503.6|13504.9|13502.9|13506.7|13504.7|13504.5|13502.5|86
1716550800000|2024-05-24 11:40:00|13505|13503|13503.6|13501.6|13505|13503|13503.6|13501.6|92
1716551100000|2024-05-24 11:45:00|13503.7|13501.7|13503.9|13501.9|13504.8|13502.8|13503.5|13501.5|131
1716551400000|2024-05-24 11:50:00|13504|13502|13503.8|13501.8|13504.5|13502.5|13502.9|13500.9|82
1716551700000|2024-05-24 11:55:00|13503.9|13501.9|13504.2|13502.2|13504.7|13502.7|13503.3|13501.3|119
1716552000000|2024-05-24 12:00:00|13504.3|13502.3|13503.5|13501.5|13504.3|13502.3|13502|13500|169
1716552300000|2024-05-24 12:05:00|13503.6|13501.6|13505.3|13503.3|13505.5|13503.5|13503.4|13501.4|134
1716552600000|2024-05-24 12:10:00|13505.4|13503.4|13504.2|13502.2|13505.7|13503.7|13503.9|13501.9|128
1716552900000|2024-05-24 12:15:00|13504.1|13502.1|13502.3|13500.3|13504.2|13502.2|13502.1|13500.1|154
1716553200000|2024-05-24 12:20:00|13502.4|13500.4|13505.1|13503.1|13506.2|13503.5|13502.4|13500.4|195
1716553500000|2024-05-24 12:25:00|13505|13503|13505.1|13501.3|13506.3|13503.4|13504.7|13501.3|182
1716553800000|2024-05-24 12:30:00|13504.6|13501.1|13505.1|13501.6|13507.7|13504.2|13504.6|13501.1|247
1716554100000|2024-05-24 12:35:00|13504.3|13502.3|13501.7|13499.7|13504.4|13502.3|13501.5|13499.5|185
1716554400000|2024-05-24 12:40:00|13501.6|13499.6|13502.1|13498.6|13502.1|13499.7|13499.7|13496.7|135
1716554700000|2024-05-24 12:45:00|13502.2|13498.7|13501.9|13498.4|13503.8|13500.6|13501.7|13498.2|152
1716555000000|2024-05-24 12:50:00|13501.8|13498.3|13501.9|13499.9|13503.2|13500.1|13499.5|13497.5|167
1716555300000|2024-05-24 12:55:00|13502|13500|13503|13499.5|13503.1|13500.5|13500.4|13498.4|119
1716555600000|2024-05-24 13:00:00|13502.2|13500.2|13502.5|13500.5|13503.5|13500.8|13501.6|13499.6|130
1716555900000|2024-05-24 13:05:00|13502.4|13500.4|13504.3|13500.8|13504.5|13501.7|13502.4|13500.1|148
1716556200000|2024-05-24 13:10:00|13504.2|13500.7|13503.2|13501.2|13504.2|13501.7|13502.5|13499.6|200
1716556500000|2024-05-24 13:15:00|13503.1|13501.1|13503.4|13501.4|13505.7|13503.7|13502.6|13500.6|176
1716556800000|2024-05-24 13:20:00|13503.5|13501.5|13504.3|13502.3|13505.5|13503.5|13503.5|13501.5|167
1716557100000|2024-05-24 13:25:00|13504.4|13502.4|13501.5|13499.5|13504.4|13502.4|13501.5|13499.5|170
1716557400000|2024-05-24 13:30:00|13501.6|13499.6|13502.6|13500.6|13502.6|13500.6|13500.3|13498.3|191
1716557700000|2024-05-24 13:35:00|13502.5|13500.5|13503.8|13501.8|13503.9|13501.9|13501.3|13498.8|180
1716558000000|2024-05-24 13:40:00|13503.9|13501.9|13501.4|13499.4|13504.6|13502.6|13501.2|13499.2|198
1716558300000|2024-05-24 13:45:00|13501.5|13499.5|13503.1|13501.1|13503.7|13501.7|13501.3|13499.3|228
1716558600000|2024-05-24 13:50:00|13503|13501|13503.6|13501.6|13503.8|13501.8|13502.4|13500.4|172
1716558900000|2024-05-24 13:55:00|13503.5|13501.5|13510.3|13503.8|13510.3|13505.2|13503|13501|177
1716559200000|2024-05-24 14:00:00|13510.5|13504.1|13503|13499.5|13510.5|13504.5|13500.6|13497.1|294
1716559500000|2024-05-24 14:05:00|13502.9|13499.4|13500.2|13496.7|13503.6|13500.1|13499.6|13496.1|231
1716559800000|2024-05-24 14:10:00|13500.1|13496.6|13501.7|13498.2|13502.2|13498.7|13499.5|13496|170
1716560100000|2024-05-24 14:15:00|13501.8|13498.3|13502.1|13498.6|13503.2|13499.7|13500.9|13497.9|182
1716560400000|2024-05-24 14:20:00|13502.5|13499|13500.8|13497.3|13503.5|13500|13500.7|13497.2|150
1716560700000|2024-05-24 14:25:00|13500.9|13497.4|13502.4|13498.9|13503.2|13499.7|13500.6|13497.1|197
1716561000000|2024-05-24 14:30:00|13502.2|13498.7|13502|13500|13502.5|13500.3|13500.5|13498.2|167
1716561300000|2024-05-24 14:35:00|13502.2|13500.2|13503.3|13501.3|13503.5|13501.3|13501.2|13499.2|136
1716561600000|2024-05-24 14:40:00|13503.4|13501.4|13502.9|13500.9|13503.7|13501.7|13502.4|13500.4|116
1716561900000|2024-05-24 14:45:00|13502.8|13500.8|13500.9|13498.9|13503.5|13501.5|13500.5|13498.5|151
1716562200000|2024-05-24 14:50:00|13501|13499|13501.3|13499.3|13501.7|13499.7|13500.5|13498.5|140
1716562500000|2024-05-24 14:55:00|13501.4|13499.4|13500.9|13498.9|13501.4|13499.4|13500.2|13498.2|122
1716562800000|2024-05-24 15:00:00|13501.1|13499.1|13497.7|13495.7|13501.5|13499.5|13497.3|13495.3|181
1716563100000|2024-05-24 15:05:00|13497.6|13495.6|13498|13496|13498.4|13496.4|13497|13495|148
1716563400000|2024-05-24 15:10:00|13498.1|13496.1|13497.5|13495.5|13498.4|13496.4|13497.4|13495.4|110
1716563700000|2024-05-24 15:15:00|13497.4|13495.4|13497|13495|13497.6|13495.6|13496.4|13494.4|125
1716564000000|2024-05-24 15:20:00|13496.9|13494.9|13495.8|13493.8|13497|13495|13495.7|13493.7|94
1716564300000|2024-05-24 15:25:00|13495.9|13493.9|13497.2|13495.2|13497.4|13495.4|13495.8|13493.8|61
1716564600000|2024-05-24 15:30:00|13497.1|13495.1|13496.7|13494.7|13497.2|13495.2|13495.8|13493.8|132
1716564900000|2024-05-24 15:35:00|13496.8|13494.8|13499.2|13497.2|13499.3|13497.3|13496.7|13494.7|150
1716565200000|2024-05-24 15:40:00|13499.1|13497.1|13499.6|13497.6|13499.8|13497.8|13498.1|13496.1|159
1716565500000|2024-05-24 15:45:00|13499.7|13497.7|13500.3|13498.3|13501.1|13499.1|13499.7|13497.7|212
1716565800000|2024-05-24 15:50:00|13500.2|13498.2|13499.3|13497.3|13500.4|13498.4|13499.2|13497.2|157
1716566100000|2024-05-24 15:55:00|13499.2|13497.2|13498.7|13496.7|13499.6|13497.6|13498.4|13496.4|157
1716566400000|2024-05-24 16:00:00|13498.6|13496.6|13500.4|13498.4|13501.6|13499.6|13498.5|13496.5|129
1716566700000|2024-05-24 16:05:00|13500.3|13498.3|13501.4|13497.9|13501.5|13498.9|13499.1|13497.1|130
1716567000000|2024-05-24 16:10:00|13501.5|13498|13498.5|13495|13501.5|13498.2|13497.3|13493.8|213
1716567300000|2024-05-24 16:15:00|13498.4|13494.9|13497.7|13494.2|13498.5|13495.5|13496.6|13493.5|165
1716567600000|2024-05-24 16:20:00|13497.6|13494.1|13496.9|13493.4|13497.8|13494.9|13496.6|13493.4|138
1716567900000|2024-05-24 16:25:00|13496.8|13493.3|13493.7|13491.7|13496.8|13493.3|13493.3|13489.8|152
1716568200000|2024-05-24 16:30:00|13493.6|13491.6|13495.5|13492|13495.7|13492.5|13493.5|13490.7|189
1716568500000|2024-05-24 16:35:00|13495.6|13492.1|13496|13492.5|13496.2|13493.5|13494.9|13491.4|172
1716568800000|2024-05-24 16:40:00|13496.1|13492.6|13497.2|13495.2|13498.2|13495.3|13495.3|13492.6|134
1716569100000|2024-05-24 16:45:00|13497.3|13495.3|13498.1|13496.1|13499.3|13496.4|13497.1|13494.6|161
1716569400000|2024-05-24 16:50:00|13498|13496|13498.2|13496.2|13499.3|13497.3|13498|13496|115
1716569700000|2024-05-24 16:55:00|13498.3|13496.3|13500.5|13498.5|13500.6|13498.6|13497.9|13495.9|119
1716570000000|2024-05-24 17:00:00|13500.4|13498.4|13500.3|13498.3|13500.5|13498.5|13499.3|13497.3|99
1716570300000|2024-05-24 17:05:00|13500.2|13498.2|13500.5|13498.5|13500.7|13498.7|13499|13497|100
1716570600000|2024-05-24 17:10:00|13500.6|13498.6|13498.3|13496.3|13500.7|13498.7|13498.1|13496.1|93
1716570900000|2024-05-24 17:15:00|13498.2|13496.2|13498.1|13496.1|13498.5|13496.5|13497.3|13495.3|90
1716571200000|2024-05-24 17:20:00|13498.2|13496.2|13498.3|13496.3|13498.4|13496.4|13497.4|13495.4|84
1716571500000|2024-05-24 17:25:00|13498.2|13496.2|13497.7|13495.7|13498.4|13496.4|13496.1|13494.1|101
1716571800000|2024-05-24 17:30:00|13497.6|13495.6|13498.3|13496.3|13499.4|13497.4|13497.6|13495.6|114
1716572100000|2024-05-24 17:35:00|13498.2|13496.2|13497.2|13495.2|13498.4|13496.3|13497.1|13494.8|96
1716572400000|2024-05-24 17:40:00|13497.3|13495.3|13497.7|13495.7|13499.1|13496.8|13497.3|13494.7|101
1716572700000|2024-05-24 17:45:00|13497.8|13495.8|13497.8|13495.8|13498|13496|13497.5|13495.5|61
1716573000000|2024-05-24 17:50:00|13497.9|13495.9|13498.4|13496.4|13498.4|13496.4|13497.4|13495.4|88
1716573300000|2024-05-24 17:55:00|13498.5|13496.5|13497.7|13495.7|13498.7|13496.7|13497.6|13495.6|82
1716573600000|2024-05-24 18:00:00|13497.8|13495.8|13497.9|13494.4|13498.4|13496.4|13496.8|13493.9|94
1716573900000|2024-05-24 18:05:00|13497.8|13494.3|13497.3|13495.3|13498.1|13495.3|13497.2|13494.3|46
1716574200000|2024-05-24 18:10:00|13497.4|13495.4|13498|13494.5|13498.1|13495.8|13497.3|13494.4|68
1716574500000|2024-05-24 18:15:00|13497.9|13494.4|13497.3|13493.8|13498|13495.2|13497|13493.7|64
1716574800000|2024-05-24 18:20:00|13497.2|13493.7|13498.4|13496.4|13499.5|13496.8|13497.2|13493.7|110
1716575100000|2024-05-24 18:25:00|13498.6|13496.6|13500.4|13496.9|13500.4|13497.7|13497.8|13495.8|64
1716575400000|2024-05-24 18:30:00|13499.6|13497.6|13498.7|13496.7|13499.6|13497.6|13498.5|13496.5|58
1716575700000|2024-05-24 18:35:00|13498.8|13496.8|13499.5|13497.5|13499.8|13497.8|13498.8|13496.8|49
1716576000000|2024-05-24 18:40:00|13499.6|13497.6|13499|13497|13501.5|13498.4|13499|13496|102
1716576300000|2024-05-24 18:45:00|13499.8|13496.3|13500.1|13496.6|13500.1|13497.1|13498.8|13496.1|53
1716576600000|2024-05-24 18:50:00|13500|13496.5|13499.4|13497.4|13500|13497.7|13499.1|13496.4|43
1716576900000|2024-05-24 18:55:00|13499.5|13497.5|13500.7|13498.7|13500.8|13498.8|13499.4|13497.4|71
1716577200000|2024-05-24 19:00:00|13500.8|13498.8|13502|13498.5|13503.1|13499.6|13500.8|13498.1|85
1716577500000|2024-05-24 19:05:00|13502.1|13498.6|13501.1|13497.6|13502.2|13498.7|13500.9|13497.4|53
1716577800000|2024-05-24 19:10:00|13501|13497.5|13501|13497.5|13501.3|13497.8|13500.8|13497.3|27
1716578100000|2024-05-24 19:15:00|13501.1|13497.6|13500.5|13497|13501.1|13498.4|13499.8|13497|30
1716578400000|2024-05-24 19:20:00|13500.6|13497.1|13500.1|13498.1|13501|13498.3|13500|13497|26
1716578700000|2024-05-24 19:25:00|13500|13498|13500.9|13497.4|13500.9|13498.1|13499.7|13496.9|30
1716579000000|2024-05-24 19:30:00|13501|13497.5|13499.9|13497.9|13501|13498|13499.9|13497.3|13
1716579300000|2024-05-24 19:35:00|13500|13498|13500.6|13497.1|13501.1|13498.3|13499.9|13497.1|25
1716579600000|2024-05-24 19:40:00|13500.7|13497.2|13500.4|13498.4|13501.4|13498.7|13500.2|13497.2|34
1716579900000|2024-05-24 19:45:00|13500.3|13498.3|13501.5|13498|13501.6|13498.7|13500.1|13497.9|25
1716580200000|2024-05-24 19:50:00|13501.4|13497.9|13501.4|13497.9|13502|13498.5|13501.3|13497.8|40
1716580500000|2024-05-24 19:55:00|13501.3|13497.8|13501|13497.5|13501.4|13497.9|13500.7|13497.2|44
1716580800000|2024-05-24 20:00:00|13500.9|13497.4|13499.7|13496.2|13501|13497.5|13499.7|13496.2|26
1716581100000|2024-05-24 20:05:00|13499.8|13496.3|13499.9|13496.4|13500|13496.5|13499.7|13496.2|10
1716581400000|2024-05-24 20:10:00|13499.8|13496.3|13500|13496.5|13500|13496.5|13499.8|13496.3|17
1716581700000|2024-05-24 20:15:00|13499.9|13496.4|13500|13496.5|13500.1|13496.6|13499.9|13496.4|20
1716582000000|2024-05-24 20:20:00|13500.2|13496.7|13500|13496.5|13500.3|13496.8|13499.9|13496.4|27
1716582300000|2024-05-24 20:25:00|13500.1|13496.6|13500|13496.5|13500.1|13496.6|13499.9|13496.4|16
1716582600000|2024-05-24 20:30:00|13499.9|13496.4|13498.1|13494.6|13499.9|13496.4|13498|13494.5|38
1716582900000|2024-05-24 20:35:00|13498.2|13494.7|13498.2|13494.7|13498.2|13494.7|13498.1|13494.6|17
1716583200000|2024-05-24 20:40:00|13498.4|13494.9|13501.3|13497.8|13502.2|13498.7|13498.3|13494.8|80
1716583500000|2024-05-24 20:45:00|13501.4|13497.7|13501.1|13497.6|13502.1|13498|13501.1|13497.1|51
1716583800000|2024-05-24 20:50:00|13501|13497.5|13501.3|13497.8|13501.3|13497.8|13500.9|13497.4|78
1716584100000|2024-05-24 20:55:00|13501.2|13497.7|13501.1|13497.6|13501.6|13498.1|13501|13497.5|26
1716753600000|2024-05-26 20:00:00|13511|13489|13502.9|13498.4|13511|13498.4|13502.4|13489|5
1716753900000|2024-05-26 20:05:00|13511|13489|13502.9|13498.4|13511|13498.4|13502.4|13489|3
1716754200000|2024-05-26 20:10:00|13502.4|13497.9|13511|13489|13511|13498.4|13502.4|13489|3
1716754500000|2024-05-26 20:15:00|13502.9|13498.4|13502.9|13498.4|13502.9|13498.4|13502.9|13498.4|1
1716754800000|2024-05-26 20:20:00|13511|13489|13502.9|13498.4|13511|13498.4|13502.9|13489|2
1716755100000|2024-05-26 20:25:00|13503|13498.5|13502.2|13497.7|13503|13498.5|13502.2|13497.7|2
1716755700000|2024-05-26 20:35:00|13502.4|13497.9|13502.2|13497.7|13502.4|13497.9|13502.2|13497.7|6
1716756000000|2024-05-26 20:40:00|13511|13489|13511|13489|13511|13489|13511|13489|1
1716756300000|2024-05-26 20:45:00|13508.5|13491.5|13502.2|13497.7|13508.5|13497.7|13502.2|13491.5|3
1716756600000|2024-05-26 20:50:00|13508|13492|13508|13492|13508|13497.7|13502.2|13492|3
1716756900000|2024-05-26 20:55:00|13508.4|13492.4|13508|13492|13508.4|13492.4|13508|13492|2
1716757200000|2024-05-26 21:00:00|13507.3|13491.3|13508.5|13492.5|13508.5|13492.5|13507.3|13491.3|15
1716757500000|2024-05-26 21:05:00|13508|13492|13507.9|13491.9|13508.5|13493.7|13506.2|13491.8|33
1716757800000|2024-05-26 21:10:00|13506.3|13493.7|13512.3|13496.3|13512.5|13496.8|13506.3|13492.3|56
1716758100000|2024-05-26 21:15:00|13511.5|13496.9|13511.4|13496.9|13512.4|13497|13511.1|13495.8|76
1716758400000|2024-05-26 21:20:00|13511.5|13497|13512.3|13496.3|13512.3|13497|13511.4|13495.8|29
1716758700000|2024-05-26 21:25:00|13512.2|13496.2|13512|13496|13512.7|13497.3|13511|13496|39
1716759000000|2024-05-26 21:30:00|13512.2|13496.2|13512.2|13496.2|13513.6|13497.6|13511|13495.4|80
1716759300000|2024-05-26 21:35:00|13512.1|13496.1|13511.9|13495.9|13513.2|13498.4|13510|13495|92
1716759600000|2024-05-26 21:40:00|13511.1|13496.5|13512|13496|13512.5|13497|13510.2|13495.3|76
1716759900000|2024-05-26 21:45:00|13511|13495|13508.9|13492.9|13511.1|13495.1|13507.9|13491.9|82
1716760200000|2024-05-26 21:50:00|13509.2|13493.2|13509.2|13493.2|13511.1|13495.1|13507.9|13491.9|89
1716760500000|2024-05-26 21:55:00|13509.5|13493.5|13508.7|13492.7|13509.5|13493.5|13507.9|13491.9|14
1716760800000|2024-05-26 22:00:00|13509.2|13493.2|13507.9|13493|13509.2|13493.2|13507.4|13491.4|674
1716761100000|2024-05-26 22:05:00|13508.4|13493.1|13508.2|13492.5|13508.9|13494.4|13505.4|13491.4|621
1716761400000|2024-05-26 22:10:00|13508.1|13492.7|13504.6|13499.5|13508.3|13499.7|13502.7|13492.5|297
1716761700000|2024-05-26 22:15:00|13504.7|13499.6|13503.5|13496.5|13505.1|13499.6|13502.5|13495.9|132
1716762000000|2024-05-26 22:20:00|13503.4|13496.6|13500.5|13495.1|13503.4|13498.4|13500.5|13495|154
1716762300000|2024-05-26 22:25:00|13500.4|13494.4|13500.4|13495.5|13502|13496.9|13498.6|13493.3|124
1716762600000|2024-05-26 22:30:00|13500.3|13495.4|13500.7|13496.7|13501.9|13496.7|13499.9|13495|124
1716762900000|2024-05-26 22:35:00|13501|13496.8|13499.5|13495.9|13501.4|13496.8|13499.3|13494.2|102
1716763200000|2024-05-26 22:40:00|13499.7|13495.8|13500.4|13496.2|13501.7|13496.9|13499.2|13494.8|130
1716763500000|2024-05-26 22:45:00|13500.5|13496.3|13499.3|13495.8|13500.5|13496.8|13499.3|13495.8|57
1716763800000|2024-05-26 22:50:00|13499.4|13495.9|13499.2|13495.7|13499.5|13496|13499.2|13495.7|39
1716764100000|2024-05-26 22:55:00|13499|13495.5|13499|13495.5|13499.2|13495.7|13498.8|13495.3|40
1716764400000|2024-05-26 23:00:00|13498.9|13495.4|13499.3|13495.8|13499.5|13496|13498.9|13495.4|55
1716764700000|2024-05-26 23:05:00|13499.4|13495.9|13499.2|13495.7|13499.4|13495.9|13499.1|13495.6|47
1716765000000|2024-05-26 23:10:00|13499.3|13495.8|13499.5|13496|13499.8|13496.3|13499.2|13495.7|48
1716765300000|2024-05-26 23:15:00|13499.7|13496.2|13500.5|13497|13501.4|13497.9|13499.4|13495.9|48
1716765600000|2024-05-26 23:20:00|13500.6|13497.1|13501.1|13497.6|13501.1|13497.6|13500.5|13497|56
1716765900000|2024-05-26 23:25:00|13501.2|13497.7|13500.9|13497.4|13501.3|13497.8|13500.7|13497.2|42
1716766200000|2024-05-26 23:30:00|13500.8|13497.3|13502.6|13499.1|13503.4|13499.9|13500.8|13497.3|68
1716766500000|2024-05-26 23:35:00|13502.7|13499.2|13502.7|13499.2|13502.9|13499.4|13502.5|13499|55
1716766800000|2024-05-26 23:40:00|13502.6|13499.1|13502.7|13499.2|13503.1|13499.6|13502.5|13499|83
1716767100000|2024-05-26 23:45:00|13502.6|13499.1|13502.6|13499.1|13503|13499.5|13502.4|13498.9|63
1716767400000|2024-05-26 23:50:00|13502.5|13499|13502.1|13498.6|13502.7|13499.2|13502|13498.5|47
1716767700000|2024-05-26 23:55:00|13502|13498.5|13503.4|13499.9|13503.5|13500|13502|13498.5|53
1716768000000|2024-05-27 00:00:00|13503.3|13499.8|13500.2|13498.2|13503.3|13500.1|13500.1|13498.1|127
1716768300000|2024-05-27 00:05:00|13500.1|13498.1|13499.5|13497.5|13500.5|13498.2|13499.4|13496.6|124
1716768600000|2024-05-27 00:10:00|13499.4|13497.4|13499|13497|13500.6|13498.6|13498.9|13496.9|116
1716768900000|2024-05-27 00:15:00|13499.1|13497.1|13499.4|13497.4|13500.7|13497.5|13498.9|13496.4|134
1716769200000|2024-05-27 00:20:00|13499.3|13497.3|13498.7|13496.7|13500.4|13497.6|13498.7|13496.5|117
1716769500000|2024-05-27 00:25:00|13498.6|13496.6|13498.6|13495.1|13498.9|13496.9|13497.5|13494.6|110
1716769800000|2024-05-27 00:30:00|13498.5|13495|13498.6|13495.1|13498.9|13496|13497.9|13494.4|136
1716770100000|2024-05-27 00:35:00|13498.5|13495|13499|13495.5|13499.3|13496.3|13497.9|13495|135
1716770400000|2024-05-27 00:40:00|13499.1|13495.6|13499.1|13495.6|13499.5|13496.3|13498.2|13495.3|132
1716770700000|2024-05-27 00:45:00|13499|13495.5|13499.6|13496.1|13499.7|13496.2|13498.9|13495.4|123
1716771000000|2024-05-27 00:50:00|13499.5|13496|13497.6|13494.1|13500|13496.5|13497.6|13494.1|127
1716771300000|2024-05-27 00:55:00|13497.8|13494.3|13498.2|13494.7|13498.2|13494.7|13494.6|13491.1|246
1716771600000|2024-05-27 01:00:00|13498.1|13494.6|13495.4|13493.4|13498.7|13495.2|13495.1|13492.3|209
1716771900000|2024-05-27 01:05:00|13495.3|13493.3|13496.1|13492.6|13497|13493.8|13495|13492|171
1716772200000|2024-05-27 01:10:00|13496|13492.5|13494.8|13491.3|13496.5|13493.7|13494.7|13491.2|124
1716772500000|2024-05-27 01:15:00|13494.9|13491.4|13496.9|13493.4|13498.2|13494.7|13494.6|13491.1|179
1716772800000|2024-05-27 01:20:00|13496.8|13493.3|13495.7|13493.7|13498|13495.2|13495.7|13493.3|129
1716773100000|2024-05-27 01:25:00|13495.8|13493.8|13494|13492|13496.3|13494.3|13494|13492|127
1716773400000|2024-05-27 01:30:00|13493.7|13491.7|13494.3|13492.3|13494.4|13492.4|13493.2|13491.2|124
1716773700000|2024-05-27 01:35:00|13494.2|13492.2|13493.8|13491.8|13495.6|13493.6|13493.6|13491.6|120
1716774000000|2024-05-27 01:40:00|13493.9|13491.9|13493.6|13491.6|13494.5|13492.5|13493.5|13491.5|124
1716774300000|2024-05-27 01:45:00|13493.7|13491.7|13495.8|13493.8|13496.9|13494|13493.6|13491.6|124
1716774600000|2024-05-27 01:50:00|13495.7|13493.7|13494.2|13492.2|13496.3|13494.3|13494.2|13491.8|91
1716774900000|2024-05-27 01:55:00|13495|13491.5|13495.4|13493.4|13495.5|13493.5|13493.4|13491.3|115
1716775200000|2024-05-27 02:00:00|13495.3|13493.3|13494.5|13491|13495.3|13493.3|13493.4|13490.6|113
1716775500000|2024-05-27 02:05:00|13494.4|13490.9|13494.4|13492.4|13494.4|13492.4|13493|13490.4|62
1716775800000|2024-05-27 02:10:00|13495.5|13492|13495.6|13493.6|13495.8|13493.8|13494.7|13491.9|115
1716776100000|2024-05-27 02:15:00|13495.7|13493.7|13494.7|13492.7|13495.8|13493.8|13494.6|13492.6|93
1716776400000|2024-05-27 02:20:00|13494.6|13492.6|13494.7|13492.7|13495.5|13493.5|13494.6|13492.6|87
1716776700000|2024-05-27 02:25:00|13494.6|13492.6|13497.1|13495.1|13497.1|13495.1|13494.5|13492.5|106
1716777000000|2024-05-27 02:30:00|13497.3|13495.3|13499.3|13497.3|13499.5|13497.5|13496.8|13494.8|155
1716777300000|2024-05-27 02:35:00|13499.2|13497.2|13498.8|13496.8|13500.1|13497.4|13498.1|13495.4|148
1716777600000|2024-05-27 02:40:00|13498.9|13496.9|13499.1|13497.1|13499.2|13497.2|13497.7|13495.7|101
1716777900000|2024-05-27 02:45:00|13499|13497|13496.9|13494.9|13499|13497|13496.6|13494.6|74
1716778200000|2024-05-27 02:50:00|13496.8|13494.8|13497|13495|13497.4|13495.4|13496.5|13494.5|69
1716778500000|2024-05-27 02:55:00|13496.9|13494.9|13497.6|13495.6|13497.8|13495.8|13496.8|13494.8|89
1716778800000|2024-05-27 03:00:00|13497.7|13495.7|13497.5|13495.5|13498|13496|13496.4|13494.4|146
1716779100000|2024-05-27 03:05:00|13497.4|13495.4|13498|13494.5|13498.3|13496.1|13496.7|13494.4|132
1716779400000|2024-05-27 03:10:00|13497.2|13495.2|13496.8|13494.8|13498|13495.6|13496.6|13494.2|153
1716779700000|2024-05-27 03:15:00|13496.9|13494.9|13497.4|13495.4|13497.8|13495.8|13496.9|13494.9|124
1716780000000|2024-05-27 03:20:00|13497.5|13495.5|13497.5|13495.5|13497.9|13495.9|13497.3|13495.3|114
1716780300000|2024-05-27 03:25:00|13497.4|13495.4|13497.1|13495.1|13497.5|13495.5|13496.8|13494.8|81
1716780600000|2024-05-27 03:30:00|13497.2|13495.2|13497.3|13495.3|13497.8|13495.8|13497|13495|74
1716780900000|2024-05-27 03:35:00|13497.4|13495.4|13498.1|13496.1|13498.3|13496.3|13497.4|13495.4|74
1716781200000|2024-05-27 03:40:00|13498|13496|13498.3|13496.3|13499.4|13496.6|13497.8|13495.3|134
1716781500000|2024-05-27 03:45:00|13498.4|13496.4|13498.3|13496.3|13498.4|13496.4|13497.9|13495.9|94
1716781800000|2024-05-27 03:50:00|13498.4|13496.4|13498.2|13496.2|13498.5|13496.5|13497.8|13495.8|123
1716782100000|2024-05-27 03:55:00|13498.1|13496.1|13498.2|13496.2|13498.4|13496.4|13497.8|13495.8|95
1716782400000|2024-05-27 04:00:00|13498.3|13496.3|13498.8|13496.8|13498.9|13496.9|13497.9|13495.9|78
1716782700000|2024-05-27 04:05:00|13498.7|13496.7|13500.2|13498.2|13500.3|13498.3|13498.7|13496.7|77
1716783000000|2024-05-27 04:10:00|13500.1|13498.1|13498.5|13496.5|13500.5|13498.3|13498.5|13495.9|103
1716783300000|2024-05-27 04:15:00|13498.6|13496.6|13498.5|13496.5|13499.8|13497.8|13498.3|13496.3|93
1716783600000|2024-05-27 04:20:00|13498.4|13496.4|13498.4|13496.4|13498.6|13496.6|13498.3|13496.3|31
1716783900000|2024-05-27 04:25:00|13498.5|13496.5|13498.1|13496.1|13498.6|13496.6|13498|13496|47
1716784200000|2024-05-27 04:30:00|13498.2|13496.2|13498.3|13496.3|13498.5|13496.5|13498.1|13496.1|38
1716784500000|2024-05-27 04:35:00|13498.2|13496.2|13498.2|13496.2|13498.3|13496.3|13498.1|13496.1|42
1716784800000|2024-05-27 04:40:00|13498.1|13496.1|13498.3|13496.3|13498.5|13496.5|13498.1|13496.1|41
1716785100000|2024-05-27 04:45:00|13498.2|13496.2|13498.4|13496.4|13498.4|13496.4|13497.9|13495.9|63
1716785400000|2024-05-27 04:50:00|13498.3|13496.3|13498.3|13496.3|13498.4|13496.4|13498|13496|46
1716785700000|2024-05-27 04:55:00|13498.4|13496.4|13498.8|13496.8|13498.8|13496.8|13498.3|13496.3|41
1716786000000|2024-05-27 05:00:00|13498.7|13496.7|13500|13498|13501.7|13499|13498.7|13496.4|139
1716786300000|2024-05-27 05:05:00|13499.9|13497.9|13499.8|13497.8|13500.7|13498.3|13499.6|13497|104
1716786600000|2024-05-27 05:10:00|13499.9|13497.9|13500.1|13498.1|13500.2|13498.2|13498.8|13496.2|135
1716786900000|2024-05-27 05:15:00|13500|13498|13500|13498|13500.1|13498.1|13499.4|13497.4|92
1716787200000|2024-05-27 05:20:00|13500.1|13498.1|13500.8|13498.8|13501.7|13499.7|13500.1|13498.1|94
1716787500000|2024-05-27 05:25:00|13500.7|13498.7|13498.4|13496.4|13501|13499|13498.3|13496.3|83
1716787800000|2024-05-27 05:30:00|13498.5|13496.5|13498.3|13496.3|13498.9|13496.9|13497.9|13495.9|83
1716788100000|2024-05-27 05:35:00|13498.4|13496.4|13498.4|13496.4|13498.8|13496.8|13498.1|13496.1|47
1716788400000|2024-05-27 05:40:00|13498.3|13496.3|13498.5|13496.5|13498.5|13496.5|13498|13496|66
1716788700000|2024-05-27 05:45:00|13498.6|13496.6|13498.4|13496.4|13498.6|13496.6|13498|13496|67
1716789000000|2024-05-27 05:50:00|13498.5|13496.5|13498.4|13496.4|13498.7|13496.7|13498.1|13496.1|62
1716789300000|2024-05-27 05:55:00|13498.5|13496.5|13498.5|13496.5|13498.9|13496.9|13498|13496|72
1716789600000|2024-05-27 06:00:00|13498.6|13496.6|13500|13498|13500.2|13498.2|13498.5|13496.5|97
1716789900000|2024-05-27 06:05:00|13500.1|13498.1|13498.8|13496.8|13500.1|13498.1|13498.4|13496.4|81
1716790200000|2024-05-27 06:10:00|13498.9|13496.9|13501.9|13499.9|13502.2|13500.2|13498.8|13496.8|106
1716790500000|2024-05-27 06:15:00|13502|13500|13502.2|13500.2|13502.9|13500.9|13501.7|13499.7|142
1716790800000|2024-05-27 06:20:00|13502.1|13500.1|13501|13499|13502.2|13500.2|13500.6|13498.6|115
1716791100000|2024-05-27 06:25:00|13501.1|13499.1|13498.5|13496.5|13501.5|13499.5|13498.4|13496.4|160
1716791400000|2024-05-27 06:30:00|13498.6|13496.6|13499.5|13497.5|13499.5|13497.5|13498.6|13496.6|70
1716791700000|2024-05-27 06:35:00|13499.6|13497.6|13498.6|13496.6|13499.8|13497.8|13498.5|13496.5|78
1716792000000|2024-05-27 06:40:00|13498.5|13496.5|13499.2|13497.2|13499.3|13497.3|13498.2|13496.2|67
1716792300000|2024-05-27 06:45:00|13499.3|13497.3|13498.9|13496.9|13499.5|13497.5|13498.8|13496.8|62
1716792600000|2024-05-27 06:50:00|13499|13497|13498.6|13496.6|13499|13497|13498.1|13496.1|68
1716792900000|2024-05-27 06:55:00|13498.7|13496.7|13498|13496|13499.1|13497.1|13497.5|13495.5|121
1716793200000|2024-05-27 07:00:00|13498.1|13496.1|13498|13496|13499.2|13497.2|13497.6|13495.6|108
1716793500000|2024-05-27 07:05:00|13498.1|13496.1|13497.7|13495.7|13498.4|13496.4|13497.6|13495.6|70
1716793800000|2024-05-27 07:10:00|13497.8|13495.8|13496.8|13494.8|13497.8|13495.8|13496.6|13494.6|105
1716794100000|2024-05-27 07:15:00|13496.9|13494.9|13497.7|13495.7|13499.1|13496.8|13496.9|13494.2|141
1716794400000|2024-05-27 07:20:00|13497.8|13495.8|13496.8|13494.8|13498.1|13496.1|13496.5|13494.5|94
1716794700000|2024-05-27 07:25:00|13496.9|13494.9|13497.6|13495.6|13498.2|13496.2|13496.8|13494.8|91
1716795000000|2024-05-27 07:30:00|13497.5|13495.5|13498.5|13496.5|13499.5|13496.8|13497.3|13495.2|115
1716795300000|2024-05-27 07:35:00|13498.7|13496.7|13501.3|13499.3|13501.5|13499.5|13498.7|13496.7|144
1716795600000|2024-05-27 07:40:00|13501.4|13499.4|13502|13500|13502.5|13500.5|13501.3|13499.3|75
1716795900000|2024-05-27 07:45:00|13502.1|13500.1|13500.6|13498.6|13502.1|13500.1|13500.5|13498.5|94
1716796200000|2024-05-27 07:50:00|13500.5|13498.5|13499.7|13497.7|13500.5|13498.5|13499.7|13497.7|80
1716796500000|2024-05-27 07:55:00|13499.6|13497.6|13498.2|13496.2|13499.8|13497.8|13498|13496|77
1716796800000|2024-05-27 08:00:00|13498.9|13495.4|13501.9|13499.9|13502.9|13500|13498.3|13495.3|168
1716797100000|2024-05-27 08:05:00|13501.8|13499.8|13499.7|13497.7|13501.9|13499.9|13499.6|13497.6|130
1716797400000|2024-05-27 08:10:00|13499.6|13497.6|13499.7|13497.7|13500.4|13498.4|13499.5|13497.5|93
1716797700000|2024-05-27 08:15:00|13499.8|13497.8|13498|13496|13500.5|13498.3|13497.9|13495.9|99
1716798000000|2024-05-27 08:20:00|13498.1|13496.1|13497.7|13495.7|13498.1|13496.1|13497.3|13495.3|66
1716798300000|2024-05-27 08:25:00|13497.6|13495.6|13496.7|13494.7|13497.7|13495.7|13496.6|13494.6|87
1716798600000|2024-05-27 08:30:00|13496.8|13494.8|13496.1|13494.1|13496.8|13494.8|13495.1|13493.1|103
1716798900000|2024-05-27 08:35:00|13496.2|13494.2|13497.6|13494.1|13498.3|13495.5|13496.1|13494.1|106
1716799200000|2024-05-27 08:40:00|13497.5|13494|13496.3|13494.3|13497.5|13494.5|13495.9|13493.4|111
1716799500000|2024-05-27 08:45:00|13496.2|13494.2|13497.8|13495.8|13498.1|13496.1|13496|13494|91
1716799800000|2024-05-27 08:50:00|13497.7|13495.7|13498.7|13496.7|13499|13496.8|13497.7|13495.5|69
1716800100000|2024-05-27 08:55:00|13498.8|13496.8|13498.1|13496.1|13498.8|13496.8|13497.4|13495.4|68
1716800400000|2024-05-27 09:00:00|13498.2|13496.2|13498.5|13496.5|13498.6|13496.6|13498.1|13496.1|91
1716800700000|2024-05-27 09:05:00|13498.4|13496.4|13497|13495|13498.5|13496.5|13496.8|13494.5|65
1716801000000|2024-05-27 09:10:00|13497.1|13495.1|13497.3|13495.3|13498.3|13495.6|13496.9|13494.5|99
1716801300000|2024-05-27 09:15:00|13497.2|13495.2|13497.2|13493.7|13497.6|13495.2|13496|13493.4|108
1716801600000|2024-05-27 09:20:00|13497.3|13493.8|13497.9|13494.4|13498.1|13495.4|13496.2|13493.7|81
1716801900000|2024-05-27 09:25:00|13497.8|13494.3|13497|13495|13497.9|13495.1|13496.4|13493.9|61
1716802200000|2024-05-27 09:30:00|13496.9|13494.9|13496.9|13494.9|13497.3|13495.3|13496.7|13494.7|54
1716802500000|2024-05-27 09:35:00|13496.8|13494.8|13494.6|13492.6|13497|13495|13494.6|13492.6|69
1716802800000|2024-05-27 09:40:00|13494.7|13492.7|13494.6|13492.6|13495.3|13493.3|13494.4|13492.4|56
1716803100000|2024-05-27 09:45:00|13494.7|13492.7|13494.6|13492.6|13494.7|13492.7|13494.3|13492.3|44
1716803400000|2024-05-27 09:50:00|13494.5|13492.5|13494.2|13492.2|13494.6|13492.6|13494.2|13492.2|64
1716803700000|2024-05-27 09:55:00|13494.1|13492.1|13490.2|13488.2|13494.1|13492.1|13490.1|13488.1|138
1716804000000|2024-05-27 10:00:00|13490.1|13488.1|13490.9|13488.9|13491|13489|13489.5|13487.5|189
1716804300000|2024-05-27 10:05:00|13491|13489|13491.3|13489.3|13491.4|13489.4|13490.7|13488.7|105
1716804600000|2024-05-27 10:10:00|13491.4|13489.4|13492.2|13490.2|13492.5|13490.5|13491.3|13489.3|96
1716804900000|2024-05-27 10:15:00|13492.1|13490.1|13491.4|13489.4|13492.4|13490.4|13490.9|13488.9|124
1716805200000|2024-05-27 10:20:00|13491.2|13489.2|13492.4|13490.4|13492.5|13490.5|13491.1|13489.1|80
1716805500000|2024-05-27 10:25:00|13492.5|13490.5|13493.1|13491.1|13493.4|13491.4|13492.1|13490.1|60
1716805800000|2024-05-27 10:30:00|13493.2|13491.2|13491.1|13489.1|13493.4|13491.4|13490.7|13488.7|107
1716806100000|2024-05-27 10:35:00|13491|13489|13490.2|13488.2|13492|13489.7|13489.9|13487.9|90
1716806400000|2024-05-27 10:40:00|13490.3|13488.3|13490.1|13488.1|13492.3|13489.6|13490|13487.2|143
1716806700000|2024-05-27 10:45:00|13490.2|13488.2|13490.2|13486.7|13491.1|13488.3|13489.1|13486.6|113
1716807000000|2024-05-27 10:50:00|13490.1|13486.6|13490.4|13486.9|13490.4|13487.7|13489.1|13486.4|106
1716807300000|2024-05-27 10:55:00|13490.3|13486.8|13489.6|13487.6|13490.6|13487.7|13489.3|13486.7|67
1716807600000|2024-05-27 11:00:00|13489.7|13487.7|13489.5|13487.5|13490.1|13487.7|13489.1|13486.3|119
1716807900000|2024-05-27 11:05:00|13489.4|13487.4|13491.4|13487.9|13491.5|13488.8|13489.4|13486.8|133
1716808200000|2024-05-27 11:10:00|13491.3|13487.8|13490.8|13487.3|13491.5|13488.6|13490.5|13487.3|90
1716808500000|2024-05-27 11:15:00|13490.9|13487.4|13490.2|13486.7|13491.1|13488.3|13489.4|13486.5|72
1716808800000|2024-05-27 11:20:00|13490.3|13486.8|13492.5|13489|13492.5|13489.5|13489.2|13486.5|114
1716809100000|2024-05-27 11:25:00|13492.4|13488.9|13491.2|13489.2|13492.8|13489.7|13490.7|13488.1|127
1716809400000|2024-05-27 11:30:00|13491.3|13489.3|13492.8|13489.3|13493.8|13490.5|13490.9|13488.6|128
1716809700000|2024-05-27 11:35:00|13492.9|13489.4|13491.7|13489.7|13493|13489.7|13491.3|13488.2|113
1716810000000|2024-05-27 11:40:00|13492.5|13489|13492.8|13489.3|13493.3|13490.4|13491.6|13488.5|99
1716810300000|2024-05-27 11:45:00|13492.9|13489.4|13492.5|13490.5|13493.2|13490.7|13491.3|13488.9|140
1716810600000|2024-05-27 11:50:00|13492.4|13490.4|13492|13490|13493.5|13490.7|13491.5|13489.5|116
1716810900000|2024-05-27 11:55:00|13492.3|13490.3|13493.2|13491.2|13494.4|13491.7|13492.3|13490.3|98
1716811200000|2024-05-27 12:00:00|13493.3|13491.3|13496.1|13492.6|13497.4|13493.9|13492.1|13489.4|237
1716811500000|2024-05-27 12:05:00|13496|13492.5|13496.9|13493.4|13499.2|13495.7|13495.4|13492.5|163
1716811800000|2024-05-27 12:10:00|13497|13493.5|13496.4|13492.9|13498|13494.5|13496|13492.5|147
1716812100000|2024-05-27 12:15:00|13496.3|13492.8|13497.2|13493.7|13498.2|13494.7|13494.9|13492|146
1716812400000|2024-05-27 12:20:00|13497.1|13493.6|13498.5|13495|13498.5|13495|13496.2|13492.7|165
1716812700000|2024-05-27 12:25:00|13498.4|13494.9|13494.8|13491.3|13498.4|13494.9|13494.8|13491.3|98
1716813000000|2024-05-27 12:30:00|13494.9|13491.4|13495.1|13491.6|13495.7|13492.2|13494.5|13491|131
1716813300000|2024-05-27 12:35:00|13495.2|13491.7|13494.6|13491.1|13496.1|13492.6|13494.5|13491|156
1716813600000|2024-05-27 12:40:00|13494.5|13491|13494|13490.5|13494.5|13491|13493.4|13489.9|193
1716813900000|2024-05-27 12:45:00|13494.1|13490.6|13494.9|13491.4|13495.2|13491.7|13493.3|13489.8|121
1716814200000|2024-05-27 12:50:00|13494.2|13492.2|13492.6|13489.1|13495|13492.2|13492.6|13489.1|130
1716814500000|2024-05-27 12:55:00|13492.7|13489.2|13492|13490|13493.1|13490.2|13491.9|13489.1|104
1716814800000|2024-05-27 13:00:00|13492.7|13489.2|13493.6|13490.1|13494|13490.5|13491.7|13488.2|214
1716815100000|2024-05-27 13:05:00|13493.5|13490|13492.1|13488.6|13493.6|13490.1|13491|13487.9|168
1716815400000|2024-05-27 13:10:00|13492.2|13488.7|13492.6|13489.1|13492.8|13490.2|13490.8|13487.9|153
1716815700000|2024-05-27 13:15:00|13492.5|13489|13492.8|13489.3|13493.7|13490.2|13491.9|13488.4|146
1716816000000|2024-05-27 13:20:00|13492.9|13489.4|13490.4|13486.9|13493.2|13489.7|13490.4|13486.9|215
1716816300000|2024-05-27 13:25:00|13490.5|13487|13487.4|13483.9|13490.5|13487|13487.3|13483.8|201
1716816600000|2024-05-27 13:30:00|13487.5|13484|13487.5|13485.5|13488.3|13485.7|13486.6|13483.9|100
1716816900000|2024-05-27 13:35:00|13487.6|13485.6|13485.8|13483.8|13488.1|13485.6|13485.4|13483.4|122
1716817200000|2024-05-27 13:40:00|13485.7|13483.7|13485.3|13483.3|13486.1|13484.1|13485|13483|182
1716817500000|2024-05-27 13:45:00|13485.4|13483.4|13485.1|13483.1|13486.1|13483.4|13484.6|13482.5|151
1716817800000|2024-05-27 13:50:00|13485|13483|13487|13483.5|13487.2|13484.2|13484.6|13481.9|177
1716818100000|2024-05-27 13:55:00|13487.1|13483.6|13488.4|13484.9|13489.2|13486.3|13487.1|13483.6|150
1716818400000|2024-05-27 14:00:00|13488.3|13484.8|13489.8|13486.3|13490.1|13486.9|13487.5|13484.7|155
1716818700000|2024-05-27 14:05:00|13489.9|13486.4|13489.9|13486.4|13491.7|13488.2|13489.5|13486|168
1716819000000|2024-05-27 14:10:00|13490|13486.5|13490.3|13488.3|13491|13488.4|13489.9|13486.4|207
1716819300000|2024-05-27 14:15:00|13490.4|13488.4|13489|13485.5|13491.2|13488.5|13487.8|13484.6|252
1716819600000|2024-05-27 14:20:00|13489.1|13485.6|13488.6|13485.1|13489.3|13486|13487.5|13484.2|227
1716819900000|2024-05-27 14:25:00|13488.5|13485|13488.2|13484.7|13488.8|13485.9|13487.2|13484.6|123
1716820200000|2024-05-27 14:30:00|13488.3|13484.8|13487.9|13485.9|13488.3|13486.3|13487.4|13484.6|105
1716820500000|2024-05-27 14:35:00|13487.8|13485.8|13487.1|13485.1|13487.9|13485.9|13486.5|13484.5|115
1716820800000|2024-05-27 14:40:00|13487|13485|13485.5|13483.5|13487.1|13485.1|13485.5|13483.5|114
1716821100000|2024-05-27 14:45:00|13485.4|13483.4|13485.3|13483.3|13486.2|13483.5|13484.7|13482|88
1716821400000|2024-05-27 14:50:00|13485.2|13483.2|13487|13485|13487.7|13485.1|13485.2|13483.2|113
1716821700000|2024-05-27 14:55:00|13486.9|13484.9|13486.4|13484.4|13487.5|13484.9|13485.8|13482.8|94
1716822000000|2024-05-27 15:00:00|13486.5|13484.5|13487.3|13483.8|13491.5|13484.7|13486.3|13482.8|179
1716822300000|2024-05-27 15:05:00|13487.4|13483.9|13486.9|13483.4|13487.4|13483.9|13486.2|13482.7|115
1716822600000|2024-05-27 15:10:00|13486.8|13483.3|13486.9|13483.4|13487.3|13483.8|13486.4|13482.9|126
1716822900000|2024-05-27 15:15:00|13486.8|13483.3|13486.8|13483.3|13487.4|13483.9|13484.8|13481.3|130
1716823200000|2024-05-27 15:20:00|13486.7|13483.2|13488.4|13484.9|13492.8|13485.8|13486.6|13483.1|348
1716823500000|2024-05-27 15:25:00|13488.5|13485|13488|13484.5|13488.5|13485|13486.6|13483.1|213
1716823800000|2024-05-27 15:30:00|13488.1|13484.6|13488.4|13484.9|13489.7|13486.2|13486.9|13483.4|311
1716824100000|2024-05-27 15:35:00|13488.3|13484.8|13487.8|13484.3|13488.4|13484.9|13487.5|13484|256
1716824400000|2024-05-27 15:40:00|13487.7|13484.2|13487.8|13484.3|13488.1|13484.6|13487.3|13483.8|331
1716824700000|2024-05-27 15:45:00|13487.7|13484.2|13487.9|13484.4|13488.1|13484.6|13487.4|13483.9|126
1716825000000|2024-05-27 15:50:00|13487.8|13484.3|13487.6|13484.1|13488.1|13484.6|13487.4|13483.9|215
1716825300000|2024-05-27 15:55:00|13487.7|13484.2|13487|13483.5|13488.2|13484.7|13486.9|13483.4|168
1716825600000|2024-05-27 16:00:00|13487.2|13483.7|13487.8|13484.3|13487.9|13484.4|13487.2|13483.7|86
1716825900000|2024-05-27 16:05:00|13487.7|13484.2|13487.6|13484.1|13488.5|13485|13487.6|13484.1|84
1716826200000|2024-05-27 16:10:00|13487.7|13484.2|13487.5|13484|13488|13484.5|13487.4|13483.9|133
1716826500000|2024-05-27 16:15:00|13487.4|13483.9|13487.7|13484.2|13488.1|13484.6|13487.3|13483.8|150
1716826800000|2024-05-27 16:20:00|13487.8|13484.3|13487.6|13484.1|13488|13484.5|13487.3|13483.8|178
1716827100000|2024-05-27 16:25:00|13487.7|13484.2|13487.3|13483.8|13488.2|13484.7|13487.3|13483.8|83
1716827400000|2024-05-27 16:30:00|13487.4|13483.9|13487.6|13484.1|13487.6|13484.1|13487.2|13483.7|45
1716827700000|2024-05-27 16:35:00|13487.5|13484|13487.6|13484.1|13487.7|13484.2|13487.2|13483.7|44
1716828000000|2024-05-27 16:40:00|13487.5|13484|13486.7|13483.2|13487.6|13484.1|13486.7|13483.2|48
1716828300000|2024-05-27 16:45:00|13486.8|13483.3|13486.6|13483.1|13487.5|13484|13485.9|13482.4|101
1716828600000|2024-05-27 16:50:00|13486.5|13483|13486.9|13483.4|13487.2|13483.7|13486.5|13483|100
1716828900000|2024-05-27 16:55:00|13486.8|13483.3|13488.2|13484.7|13488.9|13485.4|13486.6|13483.1|143
1716829200000|2024-05-27 17:00:00|13488.3|13484.8|13488.6|13485.1|13488.8|13485.3|13488.1|13484.6|123
1716829500000|2024-05-27 17:05:00|13488.7|13485.2|13488.2|13484.7|13488.7|13485.2|13487.8|13484.3|67
1716829800000|2024-05-27 17:10:00|13488.3|13484.6|13488.4|13484.9|13488.6|13485.1|13488.2|13484.6|23
1716830100000|2024-05-27 17:15:00|13488.5|13485|13488.5|13485|13488.6|13485.1|13488.3|13484.8|41
1716830400000|2024-05-27 17:20:00|13488.6|13485.1|13488.2|13484.7|13489.1|13485.1|13488.1|13483.7|55
1716830700000|2024-05-27 17:25:00|13488.3|13484.8|13487.8|13484.3|13488.3|13484.8|13487.8|13484.3|62
1716831000000|2024-05-27 17:30:00|13487.9|13484.4|13487.5|13484|13488|13484.5|13487.3|13483.5|85
1716831300000|2024-05-27 17:35:00|13487.7|13484.2|13487.5|13484|13488.1|13484.6|13487.4|13483.9|46
1716831600000|2024-05-27 17:40:00|13487.6|13484.1|13488.6|13485.1|13488.7|13485.2|13487.5|13484|91
1716831900000|2024-05-27 17:45:00|13488.7|13485.2|13487.5|13484|13488.9|13485.4|13487.4|13483.9|71
1716832200000|2024-05-27 17:50:00|13487.6|13484.1|13487.8|13484.3|13488.1|13484.6|13487.4|13483.9|51
1716832500000|2024-05-27 17:55:00|13487.9|13484.4|13488.2|13484.7|13488.2|13484.7|13487.7|13484.2|33
1716832800000|2024-05-27 18:00:00|13488.6|13485.1|13488.9|13485.4|13489.1|13485.6|13488.6|13485.1|44
1716833100000|2024-05-27 18:05:00|13488.8|13485.3|13488.8|13485.3|13489|13485.5|13488.7|13485.2|46
1716833400000|2024-05-27 18:10:00|13488.7|13485.2|13488.4|13484.9|13488.8|13485.3|13488.2|13484.7|96
1716833700000|2024-05-27 18:15:00|13488.3|13484.8|13488.6|13485.1|13488.7|13485.2|13488.3|13484.8|74
1716834000000|2024-05-27 18:20:00|13488.5|13485|13488.5|13485|13488.7|13485.2|13488.3|13484.8|56
1716834300000|2024-05-27 18:25:00|13488.4|13484.9|13488.6|13485.1|13488.6|13485.1|13488.4|13484.9|43
1716834600000|2024-05-27 18:30:00|13488.5|13485|13487.6|13484.1|13488.6|13485.1|13487.4|13483.9|51
1716834900000|2024-05-27 18:35:00|13487.8|13484.3|13488.4|13484.9|13488.4|13484.9|13487.6|13484.1|89
1716835200000|2024-05-27 18:40:00|13488.2|13484.7|13488.8|13485.3|13488.8|13485.3|13488.1|13484.6|65
1716835500000|2024-05-27 18:45:00|13488.6|13485.1|13488.7|13485.2|13489|13485.5|13488.6|13485.1|54
1716835800000|2024-05-27 18:50:00|13488.8|13485.3|13489.9|13486.4|13489.9|13486.4|13488.6|13485.1|39
1716836100000|2024-05-27 18:55:00|13489.8|13486.3|13489.2|13485.7|13490.2|13486.7|13488.9|13485.4|56
1716836400000|2024-05-27 19:00:00|13489.1|13485.6|13489.1|13485.6|13489.3|13485.8|13489|13485.5|16
1716836700000|2024-05-27 19:05:00|13489.2|13485.7|13489.1|13485.6|13489.4|13485.9|13489.1|13485.6|14
1716837000000|2024-05-27 19:10:00|13488.8|13485.3|13486.8|13483.3|13488.8|13485.3|13486.6|13483.1|60
1716837300000|2024-05-27 19:15:00|13486.7|13483.2|13489|13485.5|13489.1|13485.6|13486.7|13483.2|50
1716837600000|2024-05-27 19:20:00|13489.2|13485.7|13489|13485.5|13489.2|13485.7|13488.9|13485.4|12
1716837900000|2024-05-27 19:25:00|13488.9|13485.4|13488.1|13484.6|13489|13485.5|13488.1|13484.6|20
1716838200000|2024-05-27 19:30:00|13488.3|13484.8|13488.3|13484.8|13488.4|13484.9|13488.2|13484.7|5
1716838500000|2024-05-27 19:35:00|13488.4|13484.9|13487.9|13484.4|13488.4|13484.9|13484.9|13481.4|139
1716838800000|2024-05-27 19:40:00|13488|13484.5|13488.4|13484.9|13488.5|13485|13487.2|13483.7|113
1716839100000|2024-05-27 19:45:00|13488.6|13485.1|13488.4|13484.9|13488.8|13485.3|13488.2|13484.7|33
1716839400000|2024-05-27 19:50:00|13488.2|13484.7|13488.2|13484.7|13488.4|13484.9|13488|13484.5|12
1716839700000|2024-05-27 19:55:00|13488.3|13484.8|13488|13484.5|13488.4|13484.9|13488|13484.5|48
1716840000000|2024-05-27 20:00:00|13488.1|13484.6|13488.2|13484.7|13488.3|13484.8|13487.9|13484.4|22
1716840300000|2024-05-27 20:05:00|13488.1|13484.6|13488.3|13484.8|13488.3|13484.8|13488|13484.5|26
1716840600000|2024-05-27 20:10:00|13488.1|13484.6|13488.2|13484.7|13488.3|13484.8|13488|13484.5|23
1716840900000|2024-05-27 20:15:00|13488.1|13484.6|13488.4|13484.6|13488.6|13484.7|13487.1|13483.6|57
1716841200000|2024-05-27 20:20:00|13488.5|13484.7|13489|13484.4|13489.2|13485.4|13488.4|13484.1|161
1716841500000|2024-05-27 20:25:00|13489.1|13484.8|13487.9|13484.4|13489.1|13485.5|13487.7|13484|87
1716841800000|2024-05-27 20:30:00|13488|13484.2|13488.3|13484.8|13488.8|13485.1|13487.8|13483.8|126
1716842100000|2024-05-27 20:35:00|13488.2|13484.7|13488.7|13484.2|13488.9|13484.9|13488.2|13484|103
1716842400000|2024-05-27 20:40:00|13488.6|13484.1|13488.6|13484|13489.2|13484.6|13487.5|13482.8|101
1716842700000|2024-05-27 20:45:00|13488.9|13483|13490|13481.9|13490.7|13483|13487.5|13480.6|132
1716843000000|2024-05-27 20:50:00|13490.2|13481.5|13504.8|13488.8|13506.5|13490.5|13490|13481.1|258
1716843300000|2024-05-27 20:55:00|13505|13489|13504.8|13488.8|13505.6|13489.6|13503.9|13487.9|86
1716843600000|2024-05-27 21:00:00|13502.6|13486.6|13501.7|13485.7|13503.9|13487.9|13501.4|13485.4|18
1716843900000|2024-05-27 21:05:00|13502.1|13486.1|13502.7|13486.7|13502.7|13486.7|13501.2|13485.2|32
1716844200000|2024-05-27 21:10:00|13502.5|13486.5|13501.3|13485.3|13503.5|13487.5|13498.8|13482.8|46
1716844500000|2024-05-27 21:15:00|13501.4|13485.4|13501|13485|13501.5|13485.5|13501|13485|55
1716844800000|2024-05-27 21:20:00|13500.9|13484.9|13500.7|13484.7|13501.4|13485.4|13500.7|13484.7|29
1716845100000|2024-05-27 21:25:00|13500.8|13484.8|13500.8|13484.8|13501.3|13485.3|13500.6|13484.6|31
1716845400000|2024-05-27 21:30:00|13500.9|13484.9|13500.8|13484.8|13501.2|13485.2|13500.6|13484.6|120
1716845700000|2024-05-27 21:35:00|13500.7|13484.7|13500.9|13484.9|13501.2|13485.2|13500.5|13484.5|131
1716846000000|2024-05-27 21:40:00|13500.8|13484.8|13500.5|13484.5|13501.1|13485.1|13500.5|13484.5|123
1716846300000|2024-05-27 21:45:00|13500.3|13484.3|13500.2|13484.2|13501|13485|13499.9|13483.9|103
1716846600000|2024-05-27 21:50:00|13500.3|13484.3|13501.9|13485.9|13501.9|13485.9|13500.2|13484.2|101
1716846900000|2024-05-27 21:55:00|13501.8|13485.8|13501.6|13485.6|13502.2|13486.2|13501.3|13485.3|99
1716847200000|2024-05-27 22:00:00|13501.8|13485.8|13493.8|13484.7|13502.5|13486.5|13493.7|13481.7|236
1716847500000|2024-05-27 22:05:00|13495.8|13482.7|13495|13484.8|13496.5|13485.6|13493.6|13482.5|164
1716847800000|2024-05-27 22:10:00|13495.1|13484.9|13494.7|13485.4|13495.5|13486.6|13493.7|13484.9|145
1716848100000|2024-05-27 22:15:00|13494|13485.9|13493.7|13486.1|13495|13486.1|13493.5|13485|139
1716848400000|2024-05-27 22:20:00|13494.4|13485.4|13495.8|13484.5|13495.8|13486.4|13493.5|13484.5|118
1716848700000|2024-05-27 22:25:00|13495.3|13485|13493.9|13486.1|13495.3|13486.5|13493.7|13485|144
1716849000000|2024-05-27 22:30:00|13493.7|13486|13492.5|13484.6|13494.8|13486.3|13490.9|13483.2|146
1716849300000|2024-05-27 22:35:00|13492.9|13484.4|13493.6|13485.5|13493.9|13485.9|13492|13484.4|109
1716849600000|2024-05-27 22:40:00|13493.7|13485.4|13493.4|13485.7|13493.8|13485.9|13493|13485.2|100
1716849900000|2024-05-27 22:45:00|13493.3|13485.6|13492.7|13485.4|13494.4|13485.8|13492.7|13483.6|122
1716850200000|2024-05-27 22:50:00|13492.9|13485.5|13493.2|13485.3|13494|13485.6|13492.7|13485|49
1716850500000|2024-05-27 22:55:00|13492.9|13485.5|13492.6|13485.5|13493.5|13485.7|13492.5|13484.8|115
1716850800000|2024-05-27 23:00:00|13492.5|13485.7|13491.9|13488.3|13496.4|13491.6|13489.7|13484|285
1716851100000|2024-05-27 23:05:00|13492.1|13488.4|13491.4|13487.9|13493.1|13489.5|13491|13487.5|116
1716851400000|2024-05-27 23:10:00|13491.3|13487.8|13491.3|13487.8|13491.4|13487.9|13491|13487.5|31
1716851700000|2024-05-27 23:15:00|13491.4|13487.9|13489.5|13486|13491.5|13488|13489.3|13485.8|72
1716852000000|2024-05-27 23:20:00|13489.6|13486.1|13489.4|13485.9|13489.6|13486.1|13489.2|13485.7|61
1716852300000|2024-05-27 23:25:00|13489.3|13485.8|13488.4|13484.9|13489.5|13486|13488.2|13484.7|56
1716852600000|2024-05-27 23:30:00|13488.5|13485|13488.9|13485.4|13488.9|13485.7|13487.6|13484.8|28
1716852900000|2024-05-27 23:35:00|13489|13485.5|13489|13485.5|13489.1|13486.3|13488.3|13485.3|33
1716853200000|2024-05-27 23:40:00|13488.9|13485.4|13488.8|13485.3|13489.1|13485.6|13488.7|13485.2|44
1716853500000|2024-05-27 23:45:00|13488.7|13485.2|13488.3|13484.8|13488.8|13485.3|13488.2|13484.7|47
1716853800000|2024-05-27 23:50:00|13488.2|13484.7|13488.8|13485.3|13488.9|13485.4|13488.2|13484.7|55
1716854100000|2024-05-27 23:55:00|13488.7|13485.2|13487.2|13483.7|13488.9|13485.4|13486.5|13483.5|79
1716854400000|2024-05-28 00:00:00|13487.1|13483.6|13485.7|13483.7|13487.1|13485|13484.2|13482.2|121
1716854700000|2024-05-28 00:05:00|13485.6|13483.6|13487.9|13485.9|13488.1|13486.1|13485.5|13483.5|135
1716855000000|2024-05-28 00:10:00|13488|13486|13487.3|13485.3|13488|13486|13485.9|13483.7|169
1716855300000|2024-05-28 00:15:00|13487.4|13485.4|13484.2|13482.2|13487.7|13485.7|13484.2|13482.2|136
1716855600000|2024-05-28 00:20:00|13484.1|13482.1|13486.4|13484.4|13487|13485|13482.6|13480.6|157
1716855900000|2024-05-28 00:25:00|13486.5|13484.5|13486.6|13484.6|13487.7|13485.7|13486|13484|99
1716856200000|2024-05-28 00:30:00|13486.5|13484.5|13486.7|13484.7|13486.9|13484.9|13486.1|13484.1|111
1716856500000|2024-05-28 00:35:00|13486.8|13484.8|13485.9|13483.9|13486.9|13484.9|13484.6|13482.6|88
1716856800000|2024-05-28 00:40:00|13485.8|13483.8|13485.9|13483.9|13486.5|13484.5|13484.1|13482.1|102
1716857100000|2024-05-28 00:45:00|13485.8|13483.8|13487.8|13485.8|13487.8|13485.8|13485.8|13483.8|97
1716857400000|2024-05-28 00:50:00|13487.9|13485.9|13486.2|13484.2|13488.1|13486.1|13486.2|13484.2|159
1716857700000|2024-05-28 00:55:00|13486.3|13484.3|13490.3|13488.3|13490.5|13488.5|13486.2|13484.2|156
1716858000000|2024-05-28 01:00:00|13490.2|13488.2|13488.5|13486.5|13490.7|13488.7|13487.7|13485.7|160
1716858300000|2024-05-28 01:05:00|13488.6|13486.6|13487.4|13485.4|13488.9|13486.9|13487.3|13485.3|183
1716858600000|2024-05-28 01:10:00|13487.3|13485.3|13488.3|13486.3|13489.6|13487.6|13487.2|13485.2|141
1716858900000|2024-05-28 01:15:00|13488.4|13486.4|13484.8|13482.8|13490.6|13488.6|13484.8|13482.8|213
1716859200000|2024-05-28 01:20:00|13484.9|13482.9|13484.5|13482.5|13485.4|13483.4|13483.5|13481.5|110
1716859500000|2024-05-28 01:25:00|13484.6|13482.6|13485.4|13483.4|13485.5|13483.5|13483.1|13481.1|105
1716859800000|2024-05-28 01:30:00|13485.5|13483.5|13483.6|13481.6|13486.2|13484.2|13482.8|13480.8|160
1716860100000|2024-05-28 01:35:00|13483.5|13481.5|13482.8|13480.8|13483.6|13481.6|13481.2|13479.2|216
1716860400000|2024-05-28 01:40:00|13482.7|13480.7|13481.6|13479.6|13483.6|13481.6|13481.3|13479.3|157
1716860700000|2024-05-28 01:45:00|13481.5|13479.5|13475.8|13473.8|13481.6|13479.6|13475.8|13473.8|193
1716861000000|2024-05-28 01:50:00|13475.9|13473.9|13477.6|13475.6|13478.7|13476.2|13475.9|13473.9|199
1716861300000|2024-05-28 01:55:00|13477.5|13475.5|13477|13475|13478.5|13475.8|13475.4|13473.4|195
1716861600000|2024-05-28 02:00:00|13476.9|13474.9|13476|13472.5|13479.7|13477.7|13473.5|13471.3|216
1716861900000|2024-05-28 02:05:00|13476.1|13472.6|13477.5|13474|13477.9|13475.2|13476.1|13472.6|143
1716862200000|2024-05-28 02:10:00|13477.6|13474.1|13477.2|13475.2|13478.4|13476.4|13477|13473.9|98
1716862500000|2024-05-28 02:15:00|13477.3|13475.3|13478.2|13476.2|13478.7|13476.7|13476.9|13474.9|75
1716862800000|2024-05-28 02:20:00|13478.1|13476.1|13477.7|13475.7|13478.6|13476.2|13477|13474.4|94
1716863100000|2024-05-28 02:25:00|13477.6|13475.6|13479.4|13477.4|13480.1|13478.1|13477.5|13475.5|96
1716863400000|2024-05-28 02:30:00|13479.3|13477.3|13479|13477|13480.3|13478.3|13478.9|13476.9|102
1716863700000|2024-05-28 02:35:00|13478.9|13476.9|13477.9|13475.9|13478.9|13476.9|13477.7|13475.7|122
1716864000000|2024-05-28 02:40:00|13477.8|13475.8|13476.9|13474.9|13478|13476|13476.4|13474.4|75
1716864300000|2024-05-28 02:45:00|13476.8|13474.8|13475.7|13473.7|13476.8|13474.8|13473.9|13471.9|122
1716864600000|2024-05-28 02:50:00|13475.8|13473.8|13473.1|13471.1|13475.9|13473.9|13473|13471|108
1716864900000|2024-05-28 02:55:00|13473|13471|13473.8|13471.8|13474.1|13472.1|13472.9|13470.9|112
1716865200000|2024-05-28 03:00:00|13473.4|13471.4|13475.6|13473.6|13475.6|13473.6|13473.3|13471.3|105
1716865500000|2024-05-28 03:05:00|13475.5|13473.5|13473.5|13471.5|13475.5|13473.5|13473.3|13471.3|70
1716865800000|2024-05-28 03:10:00|13473.4|13471.4|13472.1|13470.1|13473.8|13471.8|13472.1|13470.1|78
1716866100000|2024-05-28 03:15:00|13472.2|13470.2|13473.7|13471.7|13474.5|13471.9|13471.9|13469.9|127
1716866400000|2024-05-28 03:20:00|13473.6|13471.6|13471.2|13469.2|13474.7|13472.7|13470.8|13468.8|113
1716866700000|2024-05-28 03:25:00|13471.3|13469.3|13471.9|13469.9|13472.7|13470.7|13471.1|13469.1|95
1716867000000|2024-05-28 03:30:00|13472|13470|13470.7|13468.7|13472.6|13470.6|13469.6|13467.6|131
1716867300000|2024-05-28 03:35:00|13470.6|13468.6|13469.7|13467.7|13471|13469|13468.2|13466.2|175
1716867600000|2024-05-28 03:40:00|13469.8|13467.8|13470.7|13468.7|13471.5|13469.5|13469.2|13467.2|102
1716867900000|2024-05-28 03:45:00|13470.6|13468.6|13470.6|13468.6|13470.9|13468.9|13470.2|13468.2|82
1716868200000|2024-05-28 03:50:00|13470.5|13468.5|13470.6|13468.6|13471.1|13469.1|13470.3|13468.3|75
1716868500000|2024-05-28 03:55:00|13470.7|13468.7|13470.6|13468.6|13470.8|13468.8|13470.2|13468.2|72
1716868800000|2024-05-28 04:00:00|13470.5|13468.5|13470.2|13468.2|13470.6|13468.6|13470|13468|72
1716869100000|2024-05-28 04:05:00|13470.3|13468.3|13470.7|13468.7|13470.8|13468.8|13470.3|13468.3|52
1716869400000|2024-05-28 04:10:00|13470.6|13468.6|13472.1|13470.1|13472.6|13470.6|13470.6|13468.6|66
1716869700000|2024-05-28 04:15:00|13472.2|13470.2|13472.4|13470.4|13472.6|13470.6|13471.5|13469.5|51
1716870000000|2024-05-28 04:20:00|13472.3|13470.3|13472.2|13470.2|13472.5|13470.5|13472.1|13470.1|55
1716870300000|2024-05-28 04:25:00|13472.1|13470.1|13471.6|13469.6|13472.2|13470.2|13470.7|13468.7|90
1716870600000|2024-05-28 04:30:00|13471.5|13469.5|13471.6|13469.6|13471.7|13469.7|13470.4|13468.4|65
1716870900000|2024-05-28 04:35:00|13471.7|13469.7|13471.7|13469.7|13472|13470|13470.5|13468.5|98
1716871200000|2024-05-28 04:40:00|13471.6|13469.6|13471.7|13469.7|13471.7|13469.7|13471.3|13469.3|44
1716871500000|2024-05-28 04:45:00|13471.6|13469.6|13473.2|13471.2|13473.6|13471.6|13471.6|13469.6|48
1716871800000|2024-05-28 04:50:00|13473.3|13471.3|13472.1|13470.1|13473.3|13471.3|13472|13470|44
1716872100000|2024-05-28 04:55:00|13472.2|13470.2|13473.3|13471.3|13473.5|13471.5|13472.1|13470.1|51
1716872400000|2024-05-28 05:00:00|13473.4|13471.4|13472.1|13470.1|13474.3|13472.3|13472|13470|105
1716872700000|2024-05-28 05:05:00|13472|13470|13472.3|13470.3|13472.9|13470.9|13472|13470|91
1716873000000|2024-05-28 05:10:00|13472.2|13470.2|13473.2|13471.2|13473.2|13471.2|13471.9|13469.9|68
1716873300000|2024-05-28 05:15:00|13473.1|13471.1|13473.1|13471.1|13473.4|13471.4|13473|13471|60
1716873600000|2024-05-28 05:20:00|13473.2|13471.2|13475.2|13473.2|13475.4|13473.4|13473.1|13471.1|65
1716873900000|2024-05-28 05:25:00|13475.1|13473.1|13476.4|13474.4|13476.9|13474.9|13474.8|13472.8|69
1716874200000|2024-05-28 05:30:00|13476.3|13474.3|13477.2|13475.2|13477.3|13475.3|13476.1|13474.1|126
1716874500000|2024-05-28 05:35:00|13477.3|13475.3|13476.1|13474.1|13478.3|13476.3|13476.1|13474.1|92
1716874800000|2024-05-28 05:40:00|13476.2|13474.2|13475.2|13473.2|13476.9|13474.9|13475.1|13473.1|59
1716875100000|2024-05-28 05:45:00|13475.3|13473.3|13475.9|13473.9|13476.4|13474.4|13475.1|13473.1|78
1716875400000|2024-05-28 05:50:00|13476|13474|13476.5|13474.5|13476.5|13474.5|13475.9|13473.9|68
1716875700000|2024-05-28 05:55:00|13476.6|13474.6|13478.3|13476.3|13479.3|13477.3|13476.3|13474.3|132
1716876000000|2024-05-28 06:00:00|13478.4|13476.4|13475.8|13473.8|13478.6|13476.6|13475.7|13473.7|161
1716876300000|2024-05-28 06:05:00|13475.7|13473.7|13475.7|13473.7|13477.2|13475.2|13475.1|13473.1|126
1716876600000|2024-05-28 06:10:00|13475.6|13473.6|13475.8|13473.8|13476.4|13474.4|13475|13473|107
1716876900000|2024-05-28 06:15:00|13475.9|13473.9|13476|13474|13476.7|13474.7|13475.2|13473.2|123
1716877200000|2024-05-28 06:20:00|13475.9|13473.9|13477.2|13475.2|13478.7|13476.7|13475.5|13473.5|125
1716877500000|2024-05-28 06:25:00|13477.3|13475.3|13477.6|13475.6|13478.6|13476.6|13477.3|13475.3|131
1716877800000|2024-05-28 06:30:00|13477.5|13475.5|13477.3|13475.3|13478.1|13476.1|13477|13475|109
1716878100000|2024-05-28 06:35:00|13477.2|13475.2|13478|13476|13478.1|13476.1|13476.6|13474.6|117
1716878400000|2024-05-28 06:40:00|13477.9|13475.9|13478|13476|13478.7|13476.7|13477.3|13475.3|130
1716878700000|2024-05-28 06:45:00|13477.9|13475.9|13478.3|13476.3|13478.6|13476.6|13477.6|13475.6|100
1716879000000|2024-05-28 06:50:00|13478.2|13476.2|13477.7|13475.7|13478.2|13476.2|13476.9|13474.9|112
1716879300000|2024-05-28 06:55:00|13477.8|13475.8|13477.8|13475.8|13478.4|13476.4|13476.6|13474.6|151
1716879600000|2024-05-28 07:00:00|13477.7|13475.7|13478.5|13476.5|13478.9|13476.9|13476.7|13474.7|220
1716879900000|2024-05-28 07:05:00|13478.4|13476.4|13477.6|13475.6|13479.3|13477.3|13477.4|13475.4|149
1716880200000|2024-05-28 07:10:00|13477.5|13475.5|13480|13478|13480|13478|13477.3|13475.3|122
1716880500000|2024-05-28 07:15:00|13480.1|13478.1|13479.1|13477.1|13480.7|13478.7|13479|13477|125
1716880800000|2024-05-28 07:20:00|13479|13477|13478.1|13476.1|13480.1|13478.1|13477.6|13475.6|121
1716881100000|2024-05-28 07:25:00|13478.2|13476.2|13476.4|13474.4|13478.2|13476.2|13476.4|13474.4|124
1716881400000|2024-05-28 07:30:00|13476.5|13474.5|13477.1|13475.1|13477.8|13475.8|13476.4|13474.4|128
1716881700000|2024-05-28 07:35:00|13477.2|13475.2|13476.2|13474.2|13477.2|13475.2|13474.9|13472.9|116
1716882000000|2024-05-28 07:40:00|13476.3|13474.3|13475.1|13473.1|13476.4|13474.4|13474.9|13472.9|113
1716882300000|2024-05-28 07:45:00|13475.2|13473.2|13476.5|13474.5|13476.6|13474.6|13475.1|13473.1|87
1716882600000|2024-05-28 07:50:00|13476.6|13474.6|13476.5|13474.5|13477|13475|13475.7|13473.7|83
1716882900000|2024-05-28 07:55:00|13476.4|13474.4|13477.2|13475.2|13477.9|13475.9|13476.3|13474.3|109
1716883200000|2024-05-28 08:00:00|13477.1|13475.1|13477.8|13475.8|13478|13476|13477|13475|142
1716883500000|2024-05-28 08:05:00|13477.7|13475.7|13477.5|13475.5|13477.7|13475.7|13476.7|13474.7|109
1716883800000|2024-05-28 08:10:00|13477.6|13475.6|13478.2|13476.2|13478.6|13476.6|13476.9|13474.9|111
1716884100000|2024-05-28 08:15:00|13478.1|13476.1|13480.4|13478.4|13480.8|13478.8|13477.3|13475.3|119
1716884400000|2024-05-28 08:20:00|13480.5|13478.5|13481.6|13479.6|13481.8|13479.8|13480.1|13478.1|115
1716884700000|2024-05-28 08:25:00|13481.7|13479.7|13483.5|13481.5|13483.8|13481.8|13481.5|13479.5|140
1716885000000|2024-05-28 08:30:00|13483.4|13481.4|13483.2|13481.2|13483.9|13481.9|13481.7|13479.7|121
1716885300000|2024-05-28 08:35:00|13483.1|13481.1|13484.7|13482.7|13484.7|13482.7|13482.9|13480.9|107
1716885600000|2024-05-28 08:40:00|13484.8|13482.8|13485|13483|13485.5|13483.5|13484.6|13482.6|115
1716885900000|2024-05-28 08:45:00|13485.1|13483.1|13484.2|13482.2|13485.5|13483.5|13484.1|13482.1|120
1716886200000|2024-05-28 08:50:00|13484.3|13482.3|13482.3|13480.3|13484.4|13482.4|13482.3|13480.3|68
1716886500000|2024-05-28 08:55:00|13482.4|13480.4|13482.5|13480.5|13483.5|13481.5|13482.2|13480.2|135
1716886800000|2024-05-28 09:00:00|13482.4|13480.4|13482.7|13480.7|13483.1|13481.1|13482.2|13480.2|84
1716887100000|2024-05-28 09:05:00|13482.6|13480.6|13483.7|13481.7|13485|13483|13482.6|13480.6|95
1716887400000|2024-05-28 09:10:00|13483.8|13481.8|13483.5|13481.5|13484|13482|13483.3|13481.3|80
1716887700000|2024-05-28 09:15:00|13483.6|13481.6|13482.6|13480.6|13483.8|13481.8|13482.1|13480.1|82
1716888000000|2024-05-28 09:20:00|13482.5|13480.5|13482.6|13480.6|13482.7|13480.7|13482.3|13480.3|54
1716888300000|2024-05-28 09:25:00|13482.5|13480.5|13484.2|13482.2|13484.4|13482.4|13482.3|13480.3|80
1716888600000|2024-05-28 09:30:00|13484.3|13482.3|13483|13481|13484.5|13482.5|13482.6|13480.6|75
1716888900000|2024-05-28 09:35:00|13483.1|13481.1|13482|13480|13483.1|13481.1|13481.5|13479.5|88
1716889200000|2024-05-28 09:40:00|13481.9|13479.9|13479.8|13477.8|13482.1|13480.1|13479.5|13477.5|91
1716889500000|2024-05-28 09:45:00|13479.7|13477.7|13479.8|13477.8|13480.1|13478.1|13479.6|13477.6|91
1716889800000|2024-05-28 09:50:00|13479.9|13477.9|13480.3|13478.3|13480.3|13478.3|13479.3|13477.3|105
1716890100000|2024-05-28 09:55:00|13480.4|13478.4|13481.1|13477.6|13481.2|13478.6|13479.8|13477.5|98
1716890400000|2024-05-28 10:00:00|13480.4|13478.4|13479.3|13477.3|13481.1|13478.4|13478.5|13476.5|107
1716890700000|2024-05-28 10:05:00|13479.2|13477.2|13479.6|13477.6|13479.7|13477.7|13479|13477|74
1716891000000|2024-05-28 10:10:00|13479.5|13477.5|13480|13478|13480.9|13478.9|13479.5|13477.5|84
1716891300000|2024-05-28 10:15:00|13479.9|13477.9|13480.5|13478.5|13480.7|13478.7|13478.9|13476.9|78
1716891600000|2024-05-28 10:20:00|13480.4|13478.4|13480|13478|13481.2|13479.2|13479.9|13477.9|107
1716891900000|2024-05-28 10:25:00|13479.9|13477.9|13480.4|13478.4|13480.5|13478.5|13479.7|13477.7|72
1716892200000|2024-05-28 10:30:00|13480.5|13478.5|13480.8|13478.8|13481.5|13479.5|13480.4|13478.4|116
1716892500000|2024-05-28 10:35:00|13480.7|13478.7|13478.9|13476.9|13481|13479|13478.8|13476.8|118
1716892800000|2024-05-28 10:40:00|13478.8|13476.8|13478.8|13476.8|13479.3|13477.3|13478.3|13476.3|66
1716893100000|2024-05-28 10:45:00|13478.7|13476.7|13478.4|13476.4|13479|13477|13478.4|13476.4|54
1716893400000|2024-05-28 10:50:00|13478.5|13476.5|13477.9|13475.9|13478.5|13476.5|13477.4|13475.4|61
1716893700000|2024-05-28 10:55:00|13477.8|13475.8|13478.5|13476.5|13478.6|13476.6|13477.8|13475.8|108
1716894000000|2024-05-28 11:00:00|13478.6|13476.6|13476.5|13474.5|13478.6|13476.6|13476.3|13474.3|145
1716894300000|2024-05-28 11:05:00|13476.4|13474.4|13473.8|13471.8|13476.4|13474.4|13473.7|13471.7|107
1716894600000|2024-05-28 11:10:00|13473.9|13471.9|13472.4|13470.4|13474.4|13472.4|13472.1|13470.1|98
1716894900000|2024-05-28 11:15:00|13472.3|13470.3|13473.4|13471.4|13473.5|13471.5|13472.3|13470.3|131
1716895200000|2024-05-28 11:20:00|13473.5|13471.5|13474.7|13472.7|13475.7|13473.7|13473.5|13471.5|156
1716895500000|2024-05-28 11:25:00|13474.8|13472.8|13475.2|13473.2|13475.8|13473.8|13474.7|13472.7|70
1716895800000|2024-05-28 11:30:00|13475.1|13473.1|13474.4|13472.4|13475.3|13473.3|13473.6|13471.6|79
1716896100000|2024-05-28 11:35:00|13474.3|13472.3|13473.8|13471.8|13474.4|13472.4|13473.4|13471.4|64
1716896400000|2024-05-28 11:40:00|13473.7|13471.7|13472.8|13470.8|13473.9|13471.9|13472.6|13470.6|72
1716896700000|2024-05-28 11:45:00|13472.9|13470.9|13472.3|13470.3|13473.4|13471.4|13472.3|13470.3|103
1716897000000|2024-05-28 11:50:00|13472.2|13470.2|13472.5|13470.5|13472.7|13470.7|13471.6|13469.6|108
1716897300000|2024-05-28 11:55:00|13472.6|13470.6|13474.5|13472.5|13474.6|13472.6|13472.6|13470.6|99
1716897600000|2024-05-28 12:00:00|13474.2|13472.2|13472.9|13470.9|13475.1|13473.1|13472.9|13470.9|139
1716897900000|2024-05-28 12:05:00|13472.8|13470.8|13472.3|13470.3|13472.8|13470.8|13471.5|13469.5|93
1716898200000|2024-05-28 12:10:00|13472.2|13470.2|13472.3|13470.3|13472.7|13470.7|13470.8|13468.8|166
1716898500000|2024-05-28 12:15:00|13472.2|13470.2|13473.9|13471.9|13473.9|13471.9|13471.9|13469.9|86
1716898800000|2024-05-28 12:20:00|13473.8|13471.8|13474|13472|13475.4|13473.4|13472.3|13470.3|151
1716899100000|2024-05-28 12:25:00|13474.1|13472.1|13474.6|13472.6|13475.4|13473.4|13474|13472|116
1716899400000|2024-05-28 12:30:00|13474.7|13472.7|13474.2|13472.2|13475.1|13473.1|13473.8|13471.8|106
1716899700000|2024-05-28 12:35:00|13474.3|13472.3|13472.6|13470.6|13474.3|13472.3|13472.1|13470.1|97
1716900000000|2024-05-28 12:40:00|13472.5|13470.5|13472.9|13470.9|13472.9|13470.9|13470.5|13468.5|108
1716900300000|2024-05-28 12:45:00|13472.8|13470.8|13473.5|13471.5|13474.4|13472.4|13472.8|13470.8|173
1716900600000|2024-05-28 12:50:00|13473.4|13471.4|13471.1|13469.1|13473.8|13471.8|13471|13469|124
1716900900000|2024-05-28 12:55:00|13471.2|13469.2|13473.1|13469.6|13473.2|13470.6|13471.2|13469.2|122
1716901200000|2024-05-28 13:00:00|13473|13469.5|13473.5|13471.5|13473.9|13471.8|13472.5|13469.5|120
1716901500000|2024-05-28 13:05:00|13473.6|13471.6|13472.7|13470.7|13474.9|13472.9|13471.5|13469.5|190
1716901800000|2024-05-28 13:10:00|13473|13471|13472.5|13470.5|13474.6|13472.6|13471.3|13469.3|117
1716902100000|2024-05-28 13:15:00|13472.4|13470.4|13469.4|13467.4|13472.5|13470.5|13469.4|13467.4|149
1716902400000|2024-05-28 13:20:00|13469.3|13467.3|13469.5|13467.5|13470.2|13468.2|13468.9|13466.9|158
1716902700000|2024-05-28 13:25:00|13469.6|13467.6|13470.6|13468.6|13471.7|13469.7|13469.4|13467.4|162
1716903000000|2024-05-28 13:30:00|13470.7|13468.7|13471.8|13469.8|13472.5|13470.5|13469.5|13467.5|209
1716903300000|2024-05-28 13:35:00|13471.9|13469.9|13474|13472|13475.5|13472.5|13471.2|13469.2|275
1716903600000|2024-05-28 13:40:00|13474.1|13472.1|13474.1|13472.1|13475.4|13473.4|13472.6|13470.6|180
1716903900000|2024-05-28 13:45:00|13474.6|13472.6|13476.4|13474.4|13476.5|13474.5|13473.8|13471.8|249
1716904200000|2024-05-28 13:50:00|13476.3|13474.3|13476.8|13474.8|13477.7|13475.7|13475.8|13473.8|169
1716904500000|2024-05-28 13:55:00|13477|13475|13479.5|13476|13481.2|13477.7|13476.9|13474.9|245
1716904800000|2024-05-28 14:00:00|13479.8|13476.3|13483.6|13480.1|13485.2|13482.2|13479.7|13473.1|352
1716905100000|2024-05-28 14:05:00|13482.8|13480.8|13481|13479|13486.5|13484.5|13480.2|13477.6|356
1716905400000|2024-05-28 14:10:00|13481.1|13479.1|13482.7|13480.7|13483.2|13481.2|13479.2|13476.4|300
1716905700000|2024-05-28 14:15:00|13482.8|13480.8|13481.8|13479.8|13483.9|13481.9|13480.5|13478.5|262
1716906000000|2024-05-28 14:20:00|13481.7|13479.7|13480.7|13478.7|13484|13482|13480.2|13478.2|208
1716906300000|2024-05-28 14:25:00|13480.8|13478.8|13480.2|13478.2|13481.1|13479.1|13479.1|13477.1|161
1716906600000|2024-05-28 14:30:00|13480.3|13478.3|13481.4|13479.4|13482.3|13480.2|13478.9|13476.9|190
1716906900000|2024-05-28 14:35:00|13481.5|13479.5|13484.2|13482.2|13484.2|13482.2|13480.9|13478.9|203
1716907200000|2024-05-28 14:40:00|13484.1|13482.1|13479.2|13477.2|13484.1|13482.1|13477.7|13475.7|200
1716907500000|2024-05-28 14:45:00|13479.1|13477.1|13477.6|13475.6|13480|13478|13475.3|13473.3|198
1716907800000|2024-05-28 14:50:00|13477.5|13475.5|13477.8|13475.8|13478.2|13476.2|13474.7|13472.7|240
1716908100000|2024-05-28 14:55:00|13477.9|13475.9|13479|13477|13480.8|13478.4|13477.9|13475.9|223
1716908400000|2024-05-28 15:00:00|13478.9|13476.9|13480.2|13478.2|13480.9|13478.4|13478.5|13475.9|251
1716908700000|2024-05-28 15:05:00|13480.3|13478.3|13480.9|13478.9|13481.9|13479.9|13479.3|13477.3|139
1716909000000|2024-05-28 15:10:00|13481|13479|13478.8|13476.8|13482|13480|13478.3|13476.3|145
1716909300000|2024-05-28 15:15:00|13478.7|13476.7|13479.5|13477.5|13480.9|13478.9|13478.2|13476.2|137
1716909600000|2024-05-28 15:20:00|13479.6|13477.6|13478.6|13476.6|13480.2|13478.2|13478.1|13476.1|126
1716909900000|2024-05-28 15:25:00|13478.7|13476.7|13480|13478|13480.4|13478.4|13478.3|13476.3|129
1716910200000|2024-05-28 15:30:00|13480.1|13478.1|13480.9|13478.9|13481.2|13479.2|13478.1|13475.5|167
1716910500000|2024-05-28 15:35:00|13480.7|13478.7|13480.4|13478.4|13481.3|13479.3|13480.2|13478.2|141
1716910800000|2024-05-28 15:40:00|13480.5|13478.5|13479.9|13477.9|13480.5|13478.5|13479.4|13477.4|94
1716911100000|2024-05-28 15:45:00|13480|13478|13477.7|13475.7|13480.7|13478|13477.6|13475.6|85
1716911400000|2024-05-28 15:50:00|13477.8|13475.8|13476.9|13474.9|13478.1|13476.1|13476.7|13474.7|108
1716911700000|2024-05-28 15:55:00|13476.8|13474.8|13476.7|13474.7|13477.4|13475.4|13476.6|13474.6|105
1716912000000|2024-05-28 16:00:00|13476.8|13474.8|13478.2|13474.7|13478.3|13476.1|13476.7|13474.3|136
1716912300000|2024-05-28 16:05:00|13477.6|13475.6|13476.9|13474.9|13479.7|13477|13476.6|13473.9|140
1716912600000|2024-05-28 16:10:00|13477.7|13474.2|13476.7|13474.7|13477.8|13475.1|13476.3|13474.2|115
1716912900000|2024-05-28 16:15:00|13476.8|13474.8|13480|13478|13480.3|13478.3|13475.7|13473.7|174
1716913200000|2024-05-28 16:20:00|13480.1|13478.1|13478|13476|13481.6|13479.6|13477.7|13475.7|145
1716913500000|2024-05-28 16:25:00|13478.1|13476.1|13476.9|13474.9|13478.6|13476.6|13476.8|13474.8|110
1716913800000|2024-05-28 16:30:00|13476.8|13474.8|13476.8|13474.8|13478.5|13475.2|13474.9|13472.9|112
1716914100000|2024-05-28 16:35:00|13476.7|13474.7|13475.9|13472.4|13477.2|13474.8|13474.7|13471.2|151
1716914400000|2024-05-28 16:40:00|13476|13472.5|13476.8|13474.8|13477.8|13475.1|13475.1|13472.5|134
1716914700000|2024-05-28 16:45:00|13477.6|13474.1|13477.9|13475.9|13478.3|13476.1|13476.7|13474|105
1716915000000|2024-05-28 16:50:00|13477.8|13475.8|13478.1|13476.1|13478.8|13476.4|13476.7|13474.7|116
1716915300000|2024-05-28 16:55:00|13478.2|13476.2|13477.4|13475.4|13479.2|13476.6|13477.1|13475.1|126
1716915600000|2024-05-28 17:00:00|13477.5|13475.5|13482.5|13480.5|13482.6|13480.6|13476.2|13474|317
1716915900000|2024-05-28 17:05:00|13482.4|13480.4|13480.7|13477.2|13483.1|13480.4|13477.9|13475|171
1716916200000|2024-05-28 17:10:00|13480.8|13477.3|13481|13479|13481.4|13479|13479.9|13477.3|125
1716916500000|2024-05-28 17:15:00|13480.9|13478.9|13481.6|13478.1|13483.9|13480.9|13480.1|13477.5|195
1716916800000|2024-05-28 17:20:00|13481.5|13478|13480.9|13478.9|13482.1|13480.1|13478.9|13476.2|212
1716917100000|2024-05-28 17:25:00|13481|13479|13481.2|13477.7|13481.6|13479.6|13478.4|13475.5|147
1716917400000|2024-05-28 17:30:00|13481.1|13477.6|13482|13480|13483.5|13481|13481|13477.5|150
1716917700000|2024-05-28 17:35:00|13482.1|13480.1|13480.9|13478.9|13482.3|13480.2|13478.8|13476.8|114
1716918000000|2024-05-28 17:40:00|13481|13479|13483.7|13481.7|13484.8|13482.8|13480.9|13478.9|153
1716918300000|2024-05-28 17:45:00|13483.6|13481.6|13485.5|13483.5|13485.9|13483.9|13483.5|13480.5|199
1716918600000|2024-05-28 17:50:00|13485.6|13483.6|13487|13485|13487.6|13485.1|13485.6|13483.6|173
1716918900000|2024-05-28 17:55:00|13486.9|13484.9|13484.9|13482.9|13487.1|13485.1|13483.5|13481.5|140
1716919200000|2024-05-28 18:00:00|13484.8|13482.8|13484.5|13482.5|13486.8|13484.8|13484.5|13482.5|144
1716919500000|2024-05-28 18:05:00|13484.6|13482.6|13484.1|13482.1|13485.8|13483.3|13484|13480.5|118
1716919800000|2024-05-28 18:10:00|13484.2|13482.2|13486.2|13482.7|13487.2|13484.2|13483.8|13481.3|180
1716920100000|2024-05-28 18:15:00|13486.1|13482.6|13487.2|13483.7|13487.4|13484.5|13485.6|13482.6|148
1716920400000|2024-05-28 18:20:00|13487.1|13483.6|13489.4|13487.4|13490.5|13487.8|13486.5|13483.6|191
1716920700000|2024-05-28 18:25:00|13489.3|13487.3|13489.3|13487.3|13490.5|13488.5|13489.1|13486.4|86
1716921000000|2024-05-28 18:30:00|13489.4|13487.4|13490.4|13488.4|13490.6|13488.6|13489.2|13487.2|118
1716921300000|2024-05-28 18:35:00|13490.5|13488.5|13490.5|13488.5|13490.7|13488.7|13489.7|13487.7|148
1716921600000|2024-05-28 18:40:00|13490.4|13488.4|13489.8|13487.8|13490.6|13488.5|13488.9|13485.9|142
1716921900000|2024-05-28 18:45:00|13489.7|13487.7|13489|13487|13490|13488|13488.9|13486.9|104
1716922200000|2024-05-28 18:50:00|13489.1|13487.1|13490|13488|13491.4|13488.4|13489|13487|118
1716922500000|2024-05-28 18:55:00|13489.9|13487.9|13488.9|13486.9|13491.2|13489.1|13488.6|13485.8|133
1716922800000|2024-05-28 19:00:00|13488.8|13486.8|13488.5|13485|13489.7|13486.9|13487.6|13484.9|109
1716923100000|2024-05-28 19:05:00|13488.6|13485.1|13487.8|13485.8|13488.9|13486.1|13487.3|13484.4|113
1716923400000|2024-05-28 19:10:00|13487.7|13485.7|13489.7|13487.7|13490.5|13487.8|13487.7|13485.5|114
1716923700000|2024-05-28 19:15:00|13489.8|13487.8|13489.8|13486.3|13491|13488.4|13489.6|13486.2|109
1716924000000|2024-05-28 19:20:00|13489.7|13486.2|13488.8|13486.8|13490.1|13487.5|13488.6|13485.9|96
1716924300000|2024-05-28 19:25:00|13488.7|13486.7|13489.4|13485.9|13489.6|13486.7|13486.9|13483.8|123
1716924600000|2024-05-28 19:30:00|13489.5|13486|13487.7|13484.2|13489.7|13486.2|13487.5|13484|132
1716924900000|2024-05-28 19:35:00|13487.6|13484.1|13488.6|13485.1|13488.6|13485.3|13487.2|13484|99
1716925200000|2024-05-28 19:40:00|13488.7|13485.2|13488|13484.5|13489|13485.5|13487.6|13484.1|101
1716925500000|2024-05-28 19:45:00|13488.1|13484.6|13488.2|13484.7|13488.3|13484.8|13487.6|13484.1|79
1716925800000|2024-05-28 19:50:00|13488.1|13484.6|13486.3|13482.8|13488.2|13484.7|13485.3|13481.8|130
1716926100000|2024-05-28 19:55:00|13486.2|13482.7|13487.6|13484.1|13488.4|13485.3|13486.1|13482.6|128
1716926400000|2024-05-28 20:00:00|13487.9|13484.4|13487|13483.5|13489.5|13486|13486.8|13483.3|108
1716926700000|2024-05-28 20:05:00|13487.1|13483.6|13487.2|13483.7|13487.4|13484.4|13486.3|13483.5|70
1716927000000|2024-05-28 20:10:00|13487.1|13483.6|13487.1|13483.6|13487.4|13484.7|13486.4|13483.6|58
1716927300000|2024-05-28 20:15:00|13487.2|13483.7|13487.3|13483.8|13487.3|13484.5|13486.3|13483.6|15
1716927600000|2024-05-28 20:20:00|13487.2|13483.7|13487|13483.5|13487.4|13484.5|13486.3|13483.5|26
1716927900000|2024-05-28 20:25:00|13486.9|13483.4|13486.9|13483.4|13487.1|13483.6|13486.7|13483.2|28
1716928200000|2024-05-28 20:30:00|13486.8|13483.3|13486.5|13483|13487|13483.5|13486|13482.5|102
1716928500000|2024-05-28 20:35:00|13486.6|13483.1|13486.6|13483.1|13486.7|13483.2|13486.5|13483|13
1716928800000|2024-05-28 20:40:00|13486.7|13483.2|13486.5|13483|13486.7|13483.2|13486.3|13482.8|48
1716929100000|2024-05-28 20:45:00|13486.4|13482.9|13487.9|13484.4|13488|13484.5|13486.4|13482.9|40
1716929400000|2024-05-28 20:50:00|13488|13484.5|13489.1|13485.6|13489.2|13485.7|13487.8|13484.3|23
1716929700000|2024-05-28 20:55:00|13489.9|13486.4|13490.3|13484.4|13494.9|13486.6|13489.4|13484.3|206
1716930000000|2024-05-28 21:00:00|13491.6|13482.7|13490|13474|13495.2|13482.7|13490|13474|21
1716930300000|2024-05-28 21:05:00|13489.9|13473.9|13489.4|13473.4|13490|13474|13488.2|13472.2|24
1716930600000|2024-05-28 21:10:00|13489.5|13473.5|13490.1|13474.1|13490.2|13474.2|13488.9|13472.9|32
1716930900000|2024-05-28 21:15:00|13490|13474|13490.1|13474.1|13490.5|13474.5|13488.4|13472.4|31
1716931200000|2024-05-28 21:20:00|13490|13474|13490.1|13474.1|13490.2|13474.2|13489.4|13473.4|33
1716931500000|2024-05-28 21:25:00|13489.9|13473.9|13487.5|13471.5|13490.1|13474.1|13487.3|13471.3|42
1716931800000|2024-05-28 21:30:00|13488.3|13472.3|13487.4|13471.4|13489.4|13473.4|13486.4|13470.4|186
1716932100000|2024-05-28 21:35:00|13487.6|13471.6|13489.5|13473.5|13495.1|13479.1|13486.6|13470.6|169
1716932400000|2024-05-28 21:40:00|13489.4|13473.4|13492.5|13476.5|13493.4|13477.4|13488.4|13472.4|162
1716932700000|2024-05-28 21:45:00|13493.3|13477.3|13492.5|13476.5|13494.4|13478.4|13492.1|13476.1|68
1716933000000|2024-05-28 21:50:00|13492.4|13476.4|13492.5|13476.5|13494.9|13478.9|13492.1|13476.1|38
1716933300000|2024-05-28 21:55:00|13492.4|13476.4|13492.3|13476.3|13492.7|13476.7|13490.3|13474.3|233
1716933600000|2024-05-28 22:00:00|13492|13476|13494.4|13479.8|13495.3|13480.8|13491.4|13475.4|327
1716933900000|2024-05-28 22:05:00|13494.1|13480.1|13493.1|13482.7|13494.3|13483.2|13492.5|13480.1|275
1716934200000|2024-05-28 22:10:00|13492.8|13482.6|13485.5|13481.4|13493|13483.4|13484.6|13477.9|257
1716934500000|2024-05-28 22:15:00|13485.7|13481.3|13486.1|13482.6|13486.2|13482.7|13485.2|13481.1|113
1716934800000|2024-05-28 22:20:00|13486.2|13482.7|13486.8|13483.3|13487.1|13483.5|13486.2|13482.7|40
1716935100000|2024-05-28 22:25:00|13486.7|13483.2|13487.5|13484|13487.6|13484.1|13486.6|13483.1|32
1716935400000|2024-05-28 22:30:00|13487.6|13484.1|13489.5|13486|13489.7|13486.2|13487.5|13484|43
1716935700000|2024-05-28 22:35:00|13489.4|13485.9|13490.2|13486.7|13490.3|13486.8|13489.4|13485.9|67
1716936000000|2024-05-28 22:40:00|13490.3|13486.8|13491.2|13487.7|13491.3|13487.8|13490.3|13486.8|65
1716936300000|2024-05-28 22:45:00|13491.3|13487.8|13491.1|13487.6|13491.6|13488.1|13490.8|13487.3|58
1716936600000|2024-05-28 22:50:00|13491|13487.5|13489.7|13486.2|13491.3|13487.8|13489.5|13486|65
1716936900000|2024-05-28 22:55:00|13489.6|13486.1|13489.2|13485.7|13489.6|13486.1|13489.1|13485.6|38
1716937200000|2024-05-28 23:00:00|13489.1|13485.6|13487.4|13483.9|13489.3|13485.8|13487.1|13483.6|57
1716937500000|2024-05-28 23:05:00|13487.3|13483.8|13488.4|13484.9|13488.4|13484.9|13487.3|13483.8|32
1716937800000|2024-05-28 23:10:00|13488.3|13484.8|13488|13484.5|13488.3|13484.8|13487.5|13484|75
1716938100000|2024-05-28 23:15:00|13488.1|13484.6|13488.6|13486.6|13489.5|13486.7|13488|13484.5|48
1716938400000|2024-05-28 23:20:00|13488.5|13486.5|13489.1|13485.6|13489.4|13486.7|13488.5|13485.3|54
1716938700000|2024-05-28 23:25:00|13489.2|13485.7|13490|13486.5|13490|13486.5|13489.1|13485.6|49
1716939000000|2024-05-28 23:30:00|13489.9|13486.4|13489|13485.5|13490|13486.5|13488.2|13485.4|56
1716939300000|2024-05-28 23:35:00|13489.1|13485.6|13488.3|13486.3|13489.2|13486.5|13488.3|13485.5|31
1716939600000|2024-05-28 23:40:00|13488.4|13486.4|13488.4|13486.4|13489.8|13486.6|13488.3|13485.6|37
1716939900000|2024-05-28 23:45:00|13488.5|13486.5|13489.9|13486.4|13489.9|13486.5|13487.7|13485|60
1716940200000|2024-05-28 23:50:00|13490|13486.5|13489.5|13487.5|13490.4|13487.7|13489.5|13486.5|53
1716940500000|2024-05-28 23:55:00|13489.6|13487.6|13489.6|13487.6|13490.4|13487.7|13489.4|13486.7|61
1716940800000|2024-05-29 00:00:00|13490.5|13487|13490.8|13488.8|13490.8|13488.8|13489.4|13486.6|143
1716941100000|2024-05-29 00:05:00|13491|13489|13493.4|13491.4|13494.3|13492.3|13490.9|13488.9|120
1716941400000|2024-05-29 00:10:00|13493.5|13491.5|13492.9|13490.9|13494.2|13492.2|13492.8|13490.8|79
1716941700000|2024-05-29 00:15:00|13492.6|13490.6|13491.6|13489.6|13492.9|13490.9|13491.6|13489.6|98
1716942000000|2024-05-29 00:20:00|13491.5|13489.5|13494.7|13492.7|13494.7|13492.7|13491.5|13489.5|119
1716942300000|2024-05-29 00:25:00|13494.8|13492.8|13496.4|13494.4|13496.4|13494.4|13494.6|13492.6|116
1716942600000|2024-05-29 00:30:00|13496.3|13494.3|13495.9|13493.9|13496.8|13494.8|13495.5|13493.5|95
1716942900000|2024-05-29 00:35:00|13496.1|13494.1|13497.1|13495.1|13497.8|13495.8|13496|13494|112
1716943200000|2024-05-29 00:40:00|13497.2|13495.2|13497.5|13495.5|13498.5|13496|13496.7|13494.7|149
1716943500000|2024-05-29 00:45:00|13497.4|13495.4|13496.4|13494.4|13497.4|13495.4|13495|13493|127
1716943800000|2024-05-29 00:50:00|13496.3|13494.3|13494.2|13492.2|13496.9|13494.9|13494.2|13492.2|135
1716944100000|2024-05-29 00:55:00|13494.3|13492.3|13494.6|13492.6|13495.4|13493.4|13494|13492|157
1716944400000|2024-05-29 01:00:00|13494.5|13492.5|13494.9|13492.9|13495.6|13493.6|13493.9|13491.9|207
1716944700000|2024-05-29 01:05:00|13494.8|13492.8|13492.8|13490.8|13494.8|13492.8|13492.3|13490.3|141
1716945000000|2024-05-29 01:10:00|13492.7|13490.7|13492.5|13490.5|13493.8|13491.8|13492.1|13490.1|119
1716945300000|2024-05-29 01:15:00|13492.6|13490.6|13489.4|13487.4|13492.7|13490.7|13489.4|13487.4|217
1716945600000|2024-05-29 01:20:00|13489.1|13487.1|13489|13487|13491.3|13489.3|13488.2|13486.2|209
1716945900000|2024-05-29 01:25:00|13488.8|13486.8|13491|13489|13491.5|13489.5|13487.8|13485.8|186
1716946200000|2024-05-29 01:30:00|13491.1|13489.1|13491.6|13489.6|13491.7|13489.7|13488.3|13486.1|335
1716946500000|2024-05-29 01:35:00|13491.5|13489.5|13494.1|13492.1|13495.3|13493.3|13491.5|13489.5|228
1716946800000|2024-05-29 01:40:00|13494|13492|13493.2|13491.2|13494.7|13492.7|13492.6|13490.6|221
1716947100000|2024-05-29 01:45:00|13493.3|13491.3|13491.8|13489.8|13493.3|13491.3|13491.5|13489.5|138
1716947400000|2024-05-29 01:50:00|13491.9|13489.9|13490.6|13488.6|13492.7|13490.7|13490.4|13488.4|120
1716947700000|2024-05-29 01:55:00|13490.5|13488.5|13490.7|13488.7|13490.8|13488.8|13489.4|13487.4|138
1716948000000|2024-05-29 02:00:00|13490.8|13488.8|13491.7|13489.7|13491.9|13489.9|13489.7|13487.7|143
1716948300000|2024-05-29 02:05:00|13491.6|13489.6|13494.2|13492.2|13494.8|13492.8|13491.3|13489.3|153
1716948600000|2024-05-29 02:10:00|13494.3|13492.3|13491.5|13489.5|13494.9|13492.9|13491|13489|190
1716948900000|2024-05-29 02:15:00|13491.6|13489.6|13492.6|13490.6|13493|13491|13490.3|13488.3|138
1716949200000|2024-05-29 02:20:00|13492.5|13490.5|13493.5|13491.5|13494.2|13492.2|13492.1|13490.1|139
1716949500000|2024-05-29 02:25:00|13493.4|13491.4|13491.7|13489.7|13493.5|13491.5|13491.2|13489.2|186
1716949800000|2024-05-29 02:30:00|13491.8|13489.8|13493|13491|13493.1|13491.1|13491.6|13489.6|113
1716950100000|2024-05-29 02:35:00|13492.9|13490.9|13494.8|13492.8|13494.9|13492.9|13492.4|13490.4|149
1716950400000|2024-05-29 02:40:00|13494.9|13492.9|13494.2|13492.2|13495.6|13493.6|13494.1|13492.1|117
1716950700000|2024-05-29 02:45:00|13494.1|13492.1|13495.9|13492.4|13496.9|13494.9|13493.8|13491.8|129
1716951000000|2024-05-29 02:50:00|13495.4|13493.4|13499|13497|13499|13497|13494.6|13492.1|163
1716951300000|2024-05-29 02:55:00|13499.1|13497.1|13499.1|13497.1|13499.5|13497.5|13498.7|13496.7|86
1716951600000|2024-05-29 03:00:00|13499.2|13497.2|13498.5|13496.5|13499.5|13497.2|13498|13495.6|156
1716951900000|2024-05-29 03:05:00|13498.6|13496.6|13496.6|13494.6|13498.6|13496.6|13495.9|13493.9|146
1716952200000|2024-05-29 03:10:00|13496.5|13494.5|13495.8|13493.8|13497.3|13494.9|13495.4|13493.4|115
1716952500000|2024-05-29 03:15:00|13495.9|13493.9|13496.5|13494.5|13497.4|13494.8|13495.3|13492.6|131
1716952800000|2024-05-29 03:20:00|13496.6|13494.6|13495.4|13493.4|13497.3|13494.6|13493.8|13491.8|130
1716953100000|2024-05-29 03:25:00|13495.5|13493.5|13496.2|13494.2|13497.6|13495.6|13495.3|13493.3|147
1716953400000|2024-05-29 03:30:00|13496.3|13494.3|13495.8|13493.8|13496.4|13494.4|13494.9|13492.2|141
1716953700000|2024-05-29 03:35:00|13495.7|13493.7|13494.7|13492.7|13495.8|13493.8|13494.4|13492.4|128
1716954000000|2024-05-29 03:40:00|13494.6|13492.6|13492.8|13490.8|13494.6|13492.6|13492.6|13490.5|93
1716954300000|2024-05-29 03:45:00|13492.9|13490.9|13495.3|13493.3|13495.5|13493.5|13492.8|13490.8|112
1716954600000|2024-05-29 03:50:00|13495.2|13493.2|13495.9|13493.9|13496.5|13494.5|13494.8|13492.2|86
1716954900000|2024-05-29 03:55:00|13495.8|13493.8|13493.6|13491.6|13496.1|13493.9|13492.4|13490.2|141
1716955200000|2024-05-29 04:00:00|13493.5|13491.5|13495.6|13493.6|13496.7|13494.7|13493.5|13491.5|125
1716955500000|2024-05-29 04:05:00|13495.5|13493.5|13494.8|13492.8|13496.5|13493.8|13493.6|13490.8|102
1716955800000|2024-05-29 04:10:00|13495.5|13492|13496.5|13494.5|13496.5|13494.5|13494.5|13491.7|104
1716956100000|2024-05-29 04:15:00|13496.4|13494.4|13496.6|13493.1|13497.7|13495.1|13495.3|13491.8|102
1716956400000|2024-05-29 04:20:00|13495.8|13493.8|13493.3|13491.3|13496.2|13493.8|13493.3|13491.3|74
1716956700000|2024-05-29 04:25:00|13493.4|13491.4|13493.1|13491.1|13494.4|13492.4|13493.1|13491.1|97
1716957000000|2024-05-29 04:30:00|13493|13491|13494.6|13492.6|13494.7|13492.7|13492.6|13490.5|94
1716957300000|2024-05-29 04:35:00|13494.7|13492.7|13493.7|13491.7|13495.2|13492.9|13493.6|13491.3|101
1716957600000|2024-05-29 04:40:00|13493.8|13491.8|13494.7|13492.7|13494.7|13492.7|13493.5|13491.5|48
1716957900000|2024-05-29 04:45:00|13494.8|13492.8|13494.2|13492.2|13495.3|13493.3|13494.2|13491.5|92
1716958200000|2024-05-29 04:50:00|13494.3|13492.3|13494.2|13492.2|13495.4|13492.7|13494|13491.5|120
1716958500000|2024-05-29 04:55:00|13494.1|13492.1|13494.4|13492.4|13494.4|13492.4|13493.1|13491.1|130
1716958800000|2024-05-29 05:00:00|13494.5|13492.5|13494.3|13492.3|13494.8|13492.8|13494.1|13492.1|73
1716959100000|2024-05-29 05:05:00|13494.2|13492.2|13494.7|13492.7|13494.7|13492.7|13493.6|13491.6|99
1716959400000|2024-05-29 05:10:00|13494.6|13492.6|13494.5|13492.5|13495.4|13493.4|13494.4|13492.4|92
1716959700000|2024-05-29 05:15:00|13494.4|13492.4|13494.8|13492.8|13495|13493|13494|13492|77
1716960000000|2024-05-29 05:20:00|13494.9|13492.9|13494.4|13492.4|13494.9|13492.9|13493.9|13491.9|78
1716960300000|2024-05-29 05:25:00|13494.3|13492.3|13496.1|13494.1|13496.4|13494.4|13494.3|13492.3|91
1716960600000|2024-05-29 05:30:00|13496.2|13494.2|13496.6|13494.6|13498|13496|13495.5|13493.5|144
1716960900000|2024-05-29 05:35:00|13496.7|13494.7|13496.3|13494.3|13496.9|13494.9|13495.7|13492.9|158
1716961200000|2024-05-29 05:40:00|13496.4|13494.4|13497.3|13495.3|13498.1|13496.1|13496.4|13494.4|227
1716961500000|2024-05-29 05:45:00|13497.2|13495.2|13496.8|13494.8|13499.7|13497.7|13496.4|13494.4|171
1716961800000|2024-05-29 05:50:00|13496.9|13494.9|13497.2|13495.2|13497.9|13495.4|13496.3|13493.4|161
1716962100000|2024-05-29 05:55:00|13497.3|13495.3|13497.7|13494.2|13497.9|13495.3|13496.9|13494.1|63
1716962400000|2024-05-29 06:00:00|13497.6|13494.1|13496.2|13494.2|13498.5|13496.3|13495.7|13492.6|203
1716962700000|2024-05-29 06:05:00|13496.1|13494.1|13494.5|13491|13498.8|13495.7|13493.1|13489.6|205
1716963000000|2024-05-29 06:10:00|13494.4|13490.9|13493.8|13491.8|13494.6|13492.3|13493.1|13489.6|193
1716963300000|2024-05-29 06:15:00|13493.9|13491.9|13493.5|13491.5|13494.8|13492.8|13493.5|13491.5|133
1716963600000|2024-05-29 06:20:00|13493.6|13491.6|13493.2|13491.2|13494.6|13492.6|13492.6|13490.6|124
1716963900000|2024-05-29 06:25:00|13493.1|13491.1|13491.5|13489.5|13493.4|13491.4|13491.5|13489.5|118
1716964200000|2024-05-29 06:30:00|13491.6|13489.6|13488.3|13486.3|13492|13490|13488.2|13486.2|124
1716964500000|2024-05-29 06:35:00|13488.4|13486.4|13489|13487|13489.6|13487.6|13488.2|13486.2|169
1716964800000|2024-05-29 06:40:00|13488.9|13486.9|13490.3|13488.3|13490.5|13488.5|13488.8|13486.8|147
1716965100000|2024-05-29 06:45:00|13490.4|13488.4|13488.5|13486.5|13490.6|13488.6|13488.4|13486.4|167
1716965400000|2024-05-29 06:50:00|13488.6|13486.6|13488.3|13486.3|13489.4|13487.4|13488.2|13486.2|133
1716965700000|2024-05-29 06:55:00|13488.4|13486.4|13489.3|13487.3|13489.5|13487.5|13488|13486|142
1716966000000|2024-05-29 07:00:00|13489|13487|13486.5|13484.5|13489|13487|13486.3|13484.3|157
1716966300000|2024-05-29 07:05:00|13486.6|13484.6|13488.1|13486.1|13489.6|13487.6|13486.4|13484.4|192
1716966600000|2024-05-29 07:10:00|13488.2|13486.2|13487.3|13485.3|13489.1|13487.1|13486.9|13484.9|200
1716966900000|2024-05-29 07:15:00|13487.2|13485.2|13485.4|13483.4|13487.3|13485.3|13485.2|13483.2|124
1716967200000|2024-05-29 07:20:00|13485.5|13483.5|13486.3|13484.3|13486.6|13484.6|13485|13483|139
1716967500000|2024-05-29 07:25:00|13486.4|13484.4|13487|13485|13488.1|13486.1|13485.6|13483.6|172
1716967800000|2024-05-29 07:30:00|13487.1|13485.1|13487.6|13485.6|13488.4|13486.4|13486.8|13484.8|132
1716968100000|2024-05-29 07:35:00|13487.7|13485.7|13490.3|13488.3|13490.8|13488.8|13487.7|13485.7|153
1716968400000|2024-05-29 07:40:00|13490.2|13488.2|13489.8|13487.8|13491.3|13489.3|13489.7|13487.7|135
1716968700000|2024-05-29 07:45:00|13489.7|13487.7|13490.6|13488.6|13490.6|13488.6|13488.8|13486.8|108
1716969000000|2024-05-29 07:50:00|13490.5|13488.5|13492.1|13490.1|13493|13491|13490.5|13488.5|148
1716969300000|2024-05-29 07:55:00|13492|13490|13490.9|13488.9|13492.2|13490.2|13490.4|13488.4|188
1716969600000|2024-05-29 08:00:00|13490.8|13488.8|13493.7|13491.7|13495.2|13493.2|13490.4|13488.4|314
1716969900000|2024-05-29 08:05:00|13493.6|13491.6|13496.4|13494.4|13498|13496|13493.5|13491.5|290
1716970200000|2024-05-29 08:10:00|13496.5|13494.5|13493.6|13491.6|13496.8|13494.8|13492.5|13490.5|262
1716970500000|2024-05-29 08:15:00|13493.7|13491.7|13494.1|13492.1|13494.6|13492.6|13492.5|13490.5|170
1716970800000|2024-05-29 08:20:00|13494|13492|13494.3|13492.3|13495.3|13493.3|13493.3|13491.3|172
1716971100000|2024-05-29 08:25:00|13494.4|13492.4|13495.5|13492|13495.8|13493|13493.9|13491.6|180
1716971400000|2024-05-29 08:30:00|13495.6|13492.1|13496.4|13494.4|13496.6|13494.6|13495.1|13492.1|102
1716971700000|2024-05-29 08:35:00|13496.3|13494.3|13496.7|13494.7|13497.8|13494.8|13495|13492.1|119
1716972000000|2024-05-29 08:40:00|13496.8|13494.8|13497.9|13494.4|13498.4|13495.5|13496.4|13493.4|125
1716972300000|2024-05-29 08:45:00|13497.8|13494.3|13495.9|13493.9|13498|13495.4|13495.7|13493.5|116
1716972600000|2024-05-29 08:50:00|13496.1|13494.1|13496|13494|13497.1|13495.1|13495.8|13493.8|93
1716972900000|2024-05-29 08:55:00|13495.9|13493.9|13495.8|13493.8|13496.1|13494.1|13495.3|13493.3|90
1716973200000|2024-05-29 09:00:00|13495.7|13493.7|13495.1|13493.1|13495.7|13493.7|13494.6|13492.6|135
1716973500000|2024-05-29 09:05:00|13495|13493|13496.7|13494.7|13497.7|13495.7|13495|13493|123
1716973800000|2024-05-29 09:10:00|13496.6|13494.6|13496.7|13494.7|13497.2|13495.2|13496.1|13494.1|126
1716974100000|2024-05-29 09:15:00|13496.8|13494.8|13495.4|13493.4|13496.8|13494.8|13495.4|13493.4|111
1716974400000|2024-05-29 09:20:00|13495.3|13493.3|13495.4|13493.4|13495.7|13493.7|13494.5|13492.5|136
1716974700000|2024-05-29 09:25:00|13495.3|13493.3|13495.7|13493.7|13496.5|13494.5|13495.3|13493.3|95
1716975000000|2024-05-29 09:30:00|13495.6|13493.6|13495.8|13493.8|13496.5|13494.5|13495.5|13493.5|81
1716975300000|2024-05-29 09:35:00|13495.7|13493.7|13495.3|13493.3|13496.3|13494.3|13495.2|13493.2|92
1716975600000|2024-05-29 09:40:00|13495.2|13493.2|13492.6|13490.6|13495.3|13493.3|13492.3|13490.3|106
1716975900000|2024-05-29 09:45:00|13492.7|13490.7|13494.5|13492.5|13495.4|13493.4|13492.7|13490.7|117
1716976200000|2024-05-29 09:50:00|13494.4|13492.4|13492.4|13490.4|13494.8|13492.8|13492.3|13490.3|119
1716976500000|2024-05-29 09:55:00|13492.5|13490.5|13495.9|13493.9|13495.9|13493.9|13492.5|13490.5|137
1716976800000|2024-05-29 10:00:00|13495.8|13493.8|13497.6|13495.6|13498.4|13496.4|13495.5|13493.5|146
1716977100000|2024-05-29 10:05:00|13497.5|13495.5|13498.4|13496.4|13498.5|13496.5|13497|13495|87
1716977400000|2024-05-29 10:10:00|13498.5|13496.5|13499.9|13497.9|13500.3|13498.3|13498.4|13496.4|113
1716977700000|2024-05-29 10:15:00|13500|13498|13500.8|13498.8|13501.6|13499.6|13499.8|13497.8|117
1716978000000|2024-05-29 10:20:00|13500.7|13498.7|13499.9|13497.9|13500.7|13498.7|13499.4|13497.4|105
1716978300000|2024-05-29 10:25:00|13499.8|13497.8|13500.5|13498.5|13501.1|13499.1|13499.7|13497.7|122
1716978600000|2024-05-29 10:30:00|13500.4|13498.4|13503.3|13501.3|13504.7|13502|13500.4|13498.4|158
1716978900000|2024-05-29 10:35:00|13503.4|13501.4|13503.7|13501.7|13504.5|13502|13503.3|13501|93
1716979200000|2024-05-29 10:40:00|13503.8|13501.8|13502.6|13500.6|13504.3|13502.3|13502.2|13500.2|106
1716979500000|2024-05-29 10:45:00|13502.5|13500.5|13501.4|13499.4|13503.3|13501.3|13500.5|13498.5|140
1716979800000|2024-05-29 10:50:00|13501.5|13499.5|13499.4|13497.4|13501.5|13499.5|13499|13497|173
1716980100000|2024-05-29 10:55:00|13499.3|13497.3|13499.7|13497.7|13499.7|13497.7|13497.1|13495.1|161
1716980400000|2024-05-29 11:00:00|13499.6|13497.6|13501.1|13499.1|13502.2|13500.2|13499|13497|127
1716980700000|2024-05-29 11:05:00|13501.2|13499.2|13504.3|13502.3|13504.3|13502.3|13501.2|13499.2|154
1716981000000|2024-05-29 11:10:00|13504.2|13502.2|13506.7|13504.7|13507.3|13505.3|13504.1|13502.1|180
1716981300000|2024-05-29 11:15:00|13506.8|13504.8|13508.6|13506.6|13510|13508|13506.4|13504.4|176
1716981600000|2024-05-29 11:20:00|13508.5|13506.5|13507.1|13505.1|13509.1|13507.1|13507|13505|142
1716981900000|2024-05-29 11:25:00|13507|13505|13505.3|13503.3|13507.1|13505.1|13505.2|13503.2|133
1716982200000|2024-05-29 11:30:00|13505.1|13503.1|13504.9|13502.9|13505.7|13503.7|13504.2|13502.2|165
1716982500000|2024-05-29 11:35:00|13504.8|13502.8|13502.4|13500.4|13505|13503|13501.6|13499.6|202
1716982800000|2024-05-29 11:40:00|13502.3|13500.3|13503.7|13501.7|13503.7|13501.7|13502.3|13500.3|152
1716983100000|2024-05-29 11:45:00|13503.8|13501.8|13502.5|13500.5|13503.9|13501.9|13501.4|13499.4|199
1716983400000|2024-05-29 11:50:00|13502.4|13500.4|13501.4|13499.4|13503.1|13501.1|13501.2|13499.2|160
1716983700000|2024-05-29 11:55:00|13501.3|13499.3|13499.9|13497.9|13502|13500|13499.8|13497.8|96
1716984000000|2024-05-29 12:00:00|13500.7|13497.2|13499.3|13497.3|13500.7|13498.6|13498|13495.3|175
1716984300000|2024-05-29 12:05:00|13499.4|13497.4|13497.2|13493.7|13499.9|13497.9|13495.7|13493.1|186
1716984600000|2024-05-29 12:10:00|13496.4|13494.4|13497.9|13495.9|13498.1|13496|13495.6|13493.2|191
1716984900000|2024-05-29 12:15:00|13497.8|13495.8|13495.4|13493.4|13498.6|13496.6|13495.3|13493.3|185
1716985200000|2024-05-29 12:20:00|13495.5|13493.5|13498.1|13496.1|13499.6|13497.6|13495.5|13493.5|203
1716985500000|2024-05-29 12:25:00|13498.2|13496.2|13496|13494|13498.6|13496.6|13495.2|13493.2|175
1716985800000|2024-05-29 12:30:00|13496.1|13494.1|13496.1|13494.1|13497.8|13495.8|13495.2|13493.2|178
1716986100000|2024-05-29 12:35:00|13496.2|13494.2|13498.1|13496.1|13499|13497|13496.2|13494.2|187
1716986400000|2024-05-29 12:40:00|13498.2|13496.2|13497.3|13495.3|13498.4|13496.4|13496.4|13494.4|127
1716986700000|2024-05-29 12:45:00|13497.2|13495.2|13499.8|13497.8|13500.3|13498.3|13496.8|13494.8|165
1716987000000|2024-05-29 12:50:00|13499.9|13497.9|13502.7|13500.7|13503.2|13500.7|13498.9|13496.3|216
1716987300000|2024-05-29 12:55:00|13502.8|13500.8|13503.1|13501.1|13503.5|13501.2|13501.6|13498.9|195
1716987600000|2024-05-29 13:00:00|13503|13501|13504.4|13502.4|13504.4|13502.4|13502.7|13500.3|174
1716987900000|2024-05-29 13:05:00|13504.6|13502.6|13506.3|13504.3|13507.9|13505.9|13504.6|13502.6|268
1716988200000|2024-05-29 13:10:00|13506.4|13504.4|13504.4|13502.4|13507|13505|13503.2|13501.2|258
1716988500000|2024-05-29 13:15:00|13504.3|13502.3|13508.1|13506.1|13508.5|13506.2|13503.9|13501.9|206
1716988800000|2024-05-29 13:20:00|13508.2|13506.2|13507.9|13505.9|13508.4|13506.4|13507.1|13505.1|87
1716989100000|2024-05-29 13:25:00|13508|13506|13506.9|13504.9|13508.1|13506.1|13506.8|13504.8|95
1716989400000|2024-05-29 13:30:00|13507|13505|13508.6|13506.6|13508.8|13506.8|13505.5|13503.5|218
1716989700000|2024-05-29 13:35:00|13508.5|13506.5|13508.1|13506.1|13510.8|13508.8|13507.4|13505.4|204
1716990000000|2024-05-29 13:40:00|13508|13506|13509.2|13507.2|13510.6|13508.6|13507.8|13505.8|223
1716990300000|2024-05-29 13:45:00|13509.1|13507.1|13506.6|13504.6|13509.7|13507.7|13506.4|13504.4|204
1716990600000|2024-05-29 13:50:00|13506.5|13504.5|13503.7|13501.7|13507|13505|13502.8|13500.8|247
1716990900000|2024-05-29 13:55:00|13503.8|13501.8|13505.2|13503.2|13505.6|13503.6|13502.8|13500.8|194
1716991200000|2024-05-29 14:00:00|13505.1|13503.1|13503.6|13501.6|13505.7|13503.7|13503|13501|248
1716991500000|2024-05-29 14:05:00|13503.4|13501.4|13504.5|13501|13506|13503.1|13501.6|13498.7|201
1716991800000|2024-05-29 14:10:00|13504.6|13501.1|13502.9|13500.9|13505.1|13502.3|13501.9|13499.4|200
1716992100000|2024-05-29 14:15:00|13502.8|13500.8|13503.1|13501.1|13504.7|13502|13502.3|13499|160
1716992400000|2024-05-29 14:20:00|13503|13501|13508.7|13505.2|13509.3|13505.8|13503|13500.1|266
1716992700000|2024-05-29 14:25:00|13508.6|13505.1|13509.1|13505.6|13509.3|13506.3|13507.4|13504.6|184
1716993000000|2024-05-29 14:30:00|13509.2|13505.7|13511.9|13509.9|13513.2|13510.6|13509|13505.5|236
1716993300000|2024-05-29 14:35:00|13512|13510|13510|13508|13512|13510|13509.4|13507.4|169
1716993600000|2024-05-29 14:40:00|13509.9|13507.9|13515|13511.5|13515.3|13512.3|13509.5|13507|262
1716993900000|2024-05-29 14:45:00|13515.1|13511.6|13511.9|13508.4|13515.2|13512.4|13510.4|13507.7|209
1716994200000|2024-05-29 14:50:00|13512|13508.5|13514.4|13512.4|13514.7|13512.7|13510.2|13508|248
1716994500000|2024-05-29 14:55:00|13514.5|13512.5|13512.6|13510.6|13517.4|13515.4|13512.6|13510.6|258
1716994800000|2024-05-29 15:00:00|13512.7|13510.7|13511.4|13509.4|13514|13512|13510.6|13508.6|282
1716995100000|2024-05-29 15:05:00|13511.8|13509.8|13515|13511.5|13515.5|13512.6|13511.4|13509.4|246
1716995400000|2024-05-29 15:10:00|13515.1|13511.6|13515.7|13512.2|13517.1|13514.1|13514.2|13510.9|281
1716995700000|2024-05-29 15:15:00|13515.6|13512.1|13515.8|13513.8|13517.3|13514.3|13512.5|13509.2|267
1716996000000|2024-05-29 15:20:00|13515.9|13513.9|13513.4|13511.4|13516.6|13514.1|13513.2|13511.1|245
1716996300000|2024-05-29 15:25:00|13513.5|13511.5|13514.7|13512.7|13514.7|13512.7|13513.2|13510.5|170
1716996600000|2024-05-29 15:30:00|13514.9|13512.9|13517.6|13515.6|13518.7|13515.6|13514.9|13512.9|208
1716996900000|2024-05-29 15:35:00|13517.7|13515.7|13516.4|13514.4|13517.9|13515.9|13516|13514|131
1716997200000|2024-05-29 15:40:00|13516.5|13514.5|13517.2|13515.2|13518.3|13516.3|13516.5|13514.5|151
1716997500000|2024-05-29 15:45:00|13517.3|13515.3|13517.8|13515.8|13518.2|13516.2|13517|13515|122
1716997800000|2024-05-29 15:50:00|13517.7|13515.7|13515.9|13513.9|13518.7|13515.9|13515.9|13513.9|180
1716998100000|2024-05-29 15:55:00|13516|13514|13517.5|13515.5|13517.7|13515.7|13515.8|13513.8|152
1716998400000|2024-05-29 16:00:00|13517.4|13515.4|13518.1|13516.1|13521|13517.5|13517.2|13514.8|183
1716998700000|2024-05-29 16:05:00|13518|13516|13519.5|13517.5|13520.6|13518.4|13517.9|13515.9|178
1716999000000|2024-05-29 16:10:00|13519.4|13517.4|13519.9|13516.4|13520.6|13518|13518.1|13515.3|209
1716999300000|2024-05-29 16:15:00|13520|13516.5|13517|13515|13520.6|13517.7|13517|13514.1|191
1716999600000|2024-05-29 16:20:00|13516.9|13514.9|13515.9|13513.9|13517|13515|13515.3|13512.7|145
1716999900000|2024-05-29 16:25:00|13515.8|13513.8|13516.9|13514.9|13516.9|13514.9|13515.4|13513.4|70
1717000200000|2024-05-29 16:30:00|13516.8|13514.8|13517.4|13513.9|13519.3|13515.8|13516.8|13513.5|121
1717000500000|2024-05-29 16:35:00|13517.3|13513.8|13516.8|13513.3|13517.8|13514.3|13515.6|13512.9|161
1717000800000|2024-05-29 16:40:00|13516.7|13513.2|13516.9|13513.4|13517.5|13514.8|13515.9|13512.6|152
1717001100000|2024-05-29 16:45:00|13517.1|13513.6|13515.8|13513.8|13517.2|13514.2|13515.7|13513|79
1717001400000|2024-05-29 16:50:00|13515.7|13513.7|13516.3|13512.8|13516.8|13513.7|13515|13511.7|146
1717001700000|2024-05-29 16:55:00|13516.2|13512.7|13516.2|13512.7|13516.8|13513.3|13515.4|13511.9|171
1717002000000|2024-05-29 17:00:00|13516.4|13512.9|13518.6|13516.6|13519.9|13517.3|13515.8|13512.7|305
1717002300000|2024-05-29 17:05:00|13518.7|13516.7|13519|13517|13520.8|13518.1|13517.8|13515|217
1717002600000|2024-05-29 17:10:00|13518.9|13516.9|13518.9|13516.9|13520.4|13518.1|13518.8|13516.6|99
1717002900000|2024-05-29 17:15:00|13519|13517|13519|13517|13520.3|13517.6|13518.7|13516.7|137
1717003200000|2024-05-29 17:20:00|13518.9|13516.9|13516.7|13514.7|13519|13517|13516.3|13514.3|117
1717003500000|2024-05-29 17:25:00|13516.8|13514.8|13515.7|13512.2|13517.1|13515.1|13514.6|13511.8|133
1717003800000|2024-05-29 17:30:00|13515.8|13512.3|13517.9|13514.4|13519|13515.5|13515.4|13512.3|182
1717004100000|2024-05-29 17:35:00|13517.8|13514.3|13517.5|13514|13518.5|13515.2|13516.9|13513.6|137
1717004400000|2024-05-29 17:40:00|13517.4|13513.9|13517.5|13514|13517.8|13515.1|13516.4|13513.7|147
1717004700000|2024-05-29 17:45:00|13517.6|13514.1|13516.9|13514.9|13517.9|13515.5|13516.8|13513.7|94
1717005000000|2024-05-29 17:50:00|13516.8|13514.8|13514.9|13511.4|13517.1|13514.8|13514.4|13511.1|168
1717005300000|2024-05-29 17:55:00|13515|13511.5|13515.4|13511.9|13515.5|13512.7|13514.5|13511.3|126
1717005600000|2024-05-29 18:00:00|13515.3|13511.8|13515|13513|13515.5|13513.1|13514.2|13511.7|67
1717005900000|2024-05-29 18:05:00|13515.1|13513.1|13513.7|13511.7|13515.1|13513.1|13513.6|13511.6|97
1717006200000|2024-05-29 18:10:00|13513.6|13511.6|13513.6|13511.6|13514.5|13511.9|13513.3|13510.7|123
1717006500000|2024-05-29 18:15:00|13513.7|13511.7|13514.9|13512.9|13514.9|13512.9|13513.7|13511.7|85
1717006800000|2024-05-29 18:20:00|13515|13513|13515.2|13511.7|13516|13513.1|13514.8|13511.7|121
1717007100000|2024-05-29 18:25:00|13515.1|13511.6|13515.5|13512|13515.9|13512.4|13514.5|13511|112
1717007400000|2024-05-29 18:30:00|13515.6|13512.1|13517.6|13514.1|13517.8|13514.3|13515.6|13512.1|85
1717007700000|2024-05-29 18:35:00|13517.5|13514|13518.5|13515|13518.5|13515.4|13516.8|13513.6|122
1717008000000|2024-05-29 18:40:00|13518.4|13514.9|13518.3|13514.8|13518.6|13515.1|13517.2|13513.7|182
1717008300000|2024-05-29 18:45:00|13518.4|13514.9|13519.1|13515.6|13519.7|13516.6|13518.1|13514.9|168
1717008600000|2024-05-29 18:50:00|13519|13515.5|13519.9|13516.4|13520.7|13517.8|13518.1|13515.4|147
1717008900000|2024-05-29 18:55:00|13520|13516.5|13520.3|13516.8|13520.5|13517.3|13518.8|13515.9|134
1717009200000|2024-05-29 19:00:00|13520.4|13516.9|13520.1|13516.6|13520.4|13516.9|13519.1|13515.6|71
1717009500000|2024-05-29 19:05:00|13520.2|13516.7|13520.2|13516.7|13521.2|13517.7|13520|13516.5|66
1717009800000|2024-05-29 19:10:00|13520.1|13516.6|13521.1|13517.6|13521.4|13517.9|13519.8|13516.3|84
1717010100000|2024-05-29 19:15:00|13521.2|13517.7|13521.2|13517.7|13521.2|13518.4|13519.9|13517.3|57
1717010400000|2024-05-29 19:20:00|13521.3|13517.8|13520.2|13518.2|13521.3|13518.4|13520.1|13517.6|27
1717010700000|2024-05-29 19:25:00|13520.1|13518.1|13520.5|13518.5|13521.4|13518.5|13519.8|13517.5|51
1717011000000|2024-05-29 19:30:00|13520.6|13518.6|13521.8|13518.3|13521.9|13519.5|13520.6|13517.7|74
1717011300000|2024-05-29 19:35:00|13521.9|13518.4|13523.3|13519.8|13523.3|13519.8|13521.3|13518.1|55
1717011600000|2024-05-29 19:40:00|13523.2|13519.7|13523.9|13520.4|13524|13521.2|13523|13519.6|58
1717011900000|2024-05-29 19:45:00|13523.8|13520.3|13524.5|13521|13524.6|13521.7|13523.3|13519.8|53
1717012200000|2024-05-29 19:50:00|13524.3|13520.8|13524.9|13521.4|13525|13522.2|13523.9|13520.7|40
1717012500000|2024-05-29 19:55:00|13525|13521.5|13523.4|13521.4|13525.2|13522.2|13523.3|13520.6|89
1717012800000|2024-05-29 20:00:00|13523.3|13521.3|13523|13519.5|13524|13521.3|13522.3|13518.8|71
1717013100000|2024-05-29 20:05:00|13522.9|13519.4|13522.7|13519.2|13523|13519.5|13522.5|13519|29
1717013400000|2024-05-29 20:10:00|13522|13520|13522.8|13519.3|13523|13520|13521.9|13519.1|20
1717013700000|2024-05-29 20:15:00|13523|13519.5|13523.2|13519.7|13523.4|13519.9|13523|13519.5|29
1717014000000|2024-05-29 20:20:00|13523.1|13519.6|13523.2|13519.7|13523.2|13519.7|13523.1|13519.6|24
1717014300000|2024-05-29 20:25:00|13523.1|13519.6|13524.9|13521.4|13525.6|13522.1|13523.1|13519.6|64
1717014600000|2024-05-29 20:30:00|13525|13521.5|13524.8|13521.3|13525|13521.5|13524.7|13521.2|61
1717014900000|2024-05-29 20:35:00|13524.7|13521.2|13524.5|13521|13525|13521.5|13524|13520.5|42
1717015200000|2024-05-29 20:40:00|13524.4|13520.9|13524.1|13520.6|13524.8|13521.3|13524|13520.5|36
1717015500000|2024-05-29 20:45:00|13524|13520.5|13524|13520.5|13524.2|13520.7|13523.9|13520.4|20
1717015800000|2024-05-29 20:50:00|13524.1|13520.6|13524|13520.5|13524.1|13520.6|13523.9|13520.4|10
1717016100000|2024-05-29 20:55:00|13523.8|13520.3|13523.4|13519.6|13523.9|13520.3|13523.1|13519.5|74
1717016400000|2024-05-29 21:00:00|13524.5|13515.6|13526.8|13510.8|13527.1|13515.6|13524.5|13510.7|24
1717016700000|2024-05-29 21:05:00|13527.1|13511.1|13531.6|13515.6|13531.6|13515.6|13525.8|13510|39
1717017000000|2024-05-29 21:10:00|13531.3|13515.3|13527.5|13511.5|13531.3|13515.3|13526.8|13510.8|55
1717017300000|2024-05-29 21:15:00|13527.9|13511.9|13528|13512|13528.3|13512.3|13527.5|13511.5|30
1717017600000|2024-05-29 21:20:00|13528.1|13512.1|13528.3|13512.3|13528.5|13512.5|13527.5|13511.5|33
1717017900000|2024-05-29 21:25:00|13528.4|13512.4|13526.8|13512.1|13528.4|13512.4|13526.4|13511.4|38
1717018200000|2024-05-29 21:30:00|13527.2|13511.8|13527.6|13511.6|13528|13512|13526.5|13510.8|115
1717018500000|2024-05-29 21:35:00|13527.5|13511.5|13526.9|13510.9|13527.8|13512.6|13525.9|13510.7|108
1717018800000|2024-05-29 21:40:00|13526.8|13510.8|13526.1|13512.1|13527.6|13513|13525.7|13510.7|115
1717019100000|2024-05-29 21:45:00|13525.3|13512.2|13527.6|13514.2|13527.9|13514.5|13525.3|13512.2|139
1717019400000|2024-05-29 21:50:00|13527.5|13512.3|13522.6|13511.1|13527.5|13512.3|13521.7|13509.8|157
1717019700000|2024-05-29 21:55:00|13522.4|13511.2|13521.5|13511.9|13523.1|13512.1|13521.3|13510.6|64
1717020000000|2024-05-29 22:00:00|13521.4|13512.2|13520.8|13516.5|13522.8|13516.6|13520.7|13511.9|161
1717020300000|2024-05-29 22:05:00|13520.6|13516.3|13520.8|13516.2|13521.1|13516.5|13520.5|13515.7|98
1717020600000|2024-05-29 22:10:00|13520.7|13516.1|13521.2|13517.7|13521.7|13518.2|13520.6|13516.1|109
1717020900000|2024-05-29 22:15:00|13521.1|13517.6|13521|13517.3|13521.3|13517.8|13520.8|13517.1|46
1717021200000|2024-05-29 22:20:00|13520.9|13517.4|13520.7|13517.2|13521.1|13517.6|13520.6|13517.1|46
1717021500000|2024-05-29 22:25:00|13520.8|13517.3|13520.5|13517|13520.9|13517.4|13520.5|13517|39
1717021800000|2024-05-29 22:30:00|13520.6|13517.1|13520.7|13517.2|13521.2|13517.7|13520.5|13517|51
1717022100000|2024-05-29 22:35:00|13520.9|13517.4|13520.9|13517.4|13521.2|13517.7|13520.8|13517.2|38
1717022400000|2024-05-29 22:40:00|13521.2|13517.7|13521.7|13518.2|13521.9|13518.4|13521.1|13517.6|42
1717022700000|2024-05-29 22:45:00|13521.8|13518.3|13522.9|13519.4|13523.1|13519.6|13521.6|13518.1|57
1717023000000|2024-05-29 22:50:00|13523|13519.5|13523.7|13520.2|13524|13520.5|13523|13519.5|21
1717023300000|2024-05-29 22:55:00|13523.6|13520.1|13523.3|13519.8|13523.8|13520.3|13523|13519.5|39
1717023600000|2024-05-29 23:00:00|13523.4|13519.9|13525.2|13521.7|13525.8|13522.7|13523.2|13519.7|78
1717023900000|2024-05-29 23:05:00|13524.4|13522.4|13525.2|13521.7|13525.7|13522.5|13524.3|13521.5|57
1717024200000|2024-05-29 23:10:00|13525.1|13521.6|13525|13521.5|13525.6|13522.1|13524.8|13521.3|61
1717024500000|2024-05-29 23:15:00|13524.9|13521.4|13524.2|13520.7|13525|13521.5|13523.5|13520|74
1717024800000|2024-05-29 23:20:00|13524.1|13520.6|13524.8|13521.3|13525|13521.5|13523.8|13520.3|43
1717025100000|2024-05-29 23:25:00|13524.9|13521.4|13525.9|13522.4|13526|13523.2|13524.2|13521.3|70
1717025400000|2024-05-29 23:30:00|13525.8|13522.3|13525.5|13522|13526.2|13523.2|13524.7|13521.9|74
1717025700000|2024-05-29 23:35:00|13525.4|13521.9|13525.1|13523.1|13525.9|13523.1|13524.6|13521.4|58
1717026000000|2024-05-29 23:40:00|13525|13523|13524.3|13520.8|13526.2|13523.3|13524.2|13520.7|76
1717026300000|2024-05-29 23:45:00|13524.2|13520.7|13523.4|13521.4|13524.3|13521.6|13523.4|13520.6|57
1717026600000|2024-05-29 23:50:00|13524.2|13520.7|13523.4|13521.4|13524.7|13521.5|13523.4|13520.6|53
1717026900000|2024-05-29 23:55:00|13523.3|13521.3|13522.6|13519.1|13524.2|13521.5|13522.3|13518.9|93
1717027200000|2024-05-30 00:00:00|13522.7|13519.2|13522.3|13520.3|13524.7|13521.9|13521.7|13519.1|188
1717027500000|2024-05-30 00:05:00|13522.4|13520.4|13523.2|13521.2|13523.8|13521.8|13522.2|13520.2|152
1717027800000|2024-05-30 00:10:00|13523.1|13521.1|13523.7|13521.7|13525.8|13523.1|13522.5|13520.5|177
1717028100000|2024-05-30 00:15:00|13523.6|13521.6|13524.1|13522.1|13524.3|13522.2|13522.9|13520.7|158
1717028400000|2024-05-30 00:20:00|13524|13522|13524.1|13522.1|13525.1|13523.1|13523.7|13521.7|138
1717028700000|2024-05-30 00:25:00|13524|13522|13523.9|13521.9|13525.1|13523.1|13523.7|13521.7|94
1717029000000|2024-05-30 00:30:00|13524|13522|13526|13524|13526.4|13524.4|13523.8|13521.8|110
1717029300000|2024-05-30 00:35:00|13526.1|13524.1|13528.4|13526.4|13529.6|13527.6|13525.9|13523.9|170
1717029600000|2024-05-30 00:40:00|13528.5|13526.5|13529.9|13527.9|13530.2|13528.2|13528.2|13526.2|115
1717029900000|2024-05-30 00:45:00|13529.7|13527.7|13527.5|13525.5|13529.7|13527.7|13526.9|13524.9|142
1717030200000|2024-05-30 00:50:00|13527.6|13525.6|13528.7|13526.7|13529.4|13527.4|13527.5|13525.5|166
1717030500000|2024-05-30 00:55:00|13529|13527|13528|13526|13529.5|13527.5|13527.3|13525.3|192
1717030800000|2024-05-30 01:00:00|13527.9|13525.9|13527.7|13525.7|13529|13527|13526.5|13524.5|186
1717031100000|2024-05-30 01:05:00|13527.8|13525.8|13529.6|13527.6|13530.6|13528.6|13527.7|13525.7|210
1717031400000|2024-05-30 01:10:00|13529.5|13527.5|13526.2|13524.2|13530.4|13527.5|13525.8|13523.8|207
1717031700000|2024-05-30 01:15:00|13526|13524|13523.7|13521.7|13527.2|13525.2|13523.3|13521.3|152
1717032000000|2024-05-30 01:20:00|13523.8|13521.8|13523.9|13521.9|13524.3|13522.3|13521.2|13519.2|226
1717032300000|2024-05-30 01:25:00|13523.8|13521.8|13524.5|13522.5|13525.3|13523.3|13523.5|13521.5|116
1717032600000|2024-05-30 01:30:00|13524.6|13522.6|13526.4|13524.4|13527.1|13525.1|13524.2|13522.2|211
1717032900000|2024-05-30 01:35:00|13526.3|13524.3|13524.4|13522.4|13526.6|13524.6|13523.4|13521.4|155
1717033200000|2024-05-30 01:40:00|13524.5|13522.5|13525.7|13523.7|13526.3|13524.3|13523.6|13521.6|199
1717033500000|2024-05-30 01:45:00|13525.6|13523.6|13525.4|13523.4|13527.6|13525.6|13524.6|13522.6|188
1717033800000|2024-05-30 01:50:00|13525.3|13523.3|13527.2|13525.2|13527.6|13525.6|13523.7|13521.7|129
1717034100000|2024-05-30 01:55:00|13527.1|13525.1|13525.5|13523.5|13527.8|13525.8|13525.3|13523.3|136
1717034400000|2024-05-30 02:00:00|13525.6|13523.6|13523.7|13521.7|13526|13524|13523.3|13521.3|180
1717034700000|2024-05-30 02:05:00|13523.8|13521.8|13524|13522|13525.3|13523.3|13523.4|13521.4|112
1717035000000|2024-05-30 02:10:00|13524.1|13522.1|13522.9|13520.9|13524.3|13522.3|13522.4|13520.4|111
1717035300000|2024-05-30 02:15:00|13522.8|13520.8|13525|13523|13525.2|13523.2|13522.5|13520.5|99
1717035600000|2024-05-30 02:20:00|13524.9|13522.9|13524.7|13522.7|13525.2|13523.2|13523.9|13521.9|112
1717035900000|2024-05-30 02:25:00|13524.6|13522.6|13524.8|13522.8|13525.2|13523.2|13524.2|13522.2|77
1717036200000|2024-05-30 02:30:00|13524.7|13522.7|13526.4|13524.4|13526.8|13524.8|13524.7|13522.7|137
1717036500000|2024-05-30 02:35:00|13526.3|13524.3|13527.5|13525.5|13527.6|13525.6|13525.8|13523.8|96
1717036800000|2024-05-30 02:40:00|13527.4|13525.4|13529.8|13527.8|13530.5|13528.5|13527.1|13525.1|106
1717037100000|2024-05-30 02:45:00|13529.7|13527.7|13531.8|13529.8|13532|13530|13529.1|13527.1|164
1717037400000|2024-05-30 02:50:00|13531.7|13529.7|13529.9|13527.9|13532.2|13530.2|13529.4|13527.4|137
1717037700000|2024-05-30 02:55:00|13530.1|13528.1|13528.7|13526.7|13530.1|13528.1|13528.3|13526.3|128
1717038000000|2024-05-30 03:00:00|13528.6|13526.6|13527.8|13525.8|13529.6|13527.6|13527.6|13525.6|142
1717038300000|2024-05-30 03:05:00|13527.9|13525.9|13527.8|13525.8|13528.6|13526.6|13527.4|13525.4|95
1717038600000|2024-05-30 03:10:00|13527.9|13525.9|13528.1|13526.1|13528.6|13526.6|13527.3|13525.3|107
1717038900000|2024-05-30 03:15:00|13528.2|13526.2|13525.4|13523.4|13528.2|13526.2|13525.3|13523.3|129
1717039200000|2024-05-30 03:20:00|13525.5|13523.5|13529.1|13527.1|13529.6|13527.6|13525.5|13523.5|144
1717039500000|2024-05-30 03:25:00|13529.2|13527.2|13529.2|13527.2|13530.6|13528.6|13529.1|13527.1|130
1717039800000|2024-05-30 03:30:00|13529.1|13527.1|13530.2|13528.2|13530.7|13528.7|13528.1|13526.1|119
1717040100000|2024-05-30 03:35:00|13530.1|13528.1|13531|13529|13531|13529|13530.1|13528.1|107
1717040400000|2024-05-30 03:40:00|13531.1|13529.1|13529.7|13527.7|13531.4|13529.4|13529.7|13527.7|84
1717040700000|2024-05-30 03:45:00|13529.8|13527.8|13529.8|13527.8|13530.3|13528.3|13529.3|13527.3|82
1717041000000|2024-05-30 03:50:00|13529.9|13527.9|13529.9|13527.9|13531|13529|13529.8|13527.8|114
1717041300000|2024-05-30 03:55:00|13530|13528|13529.9|13527.9|13530.7|13528.7|13529.4|13527.4|125
1717041600000|2024-05-30 04:00:00|13529.8|13527.8|13529.5|13527.5|13529.9|13527.9|13527.9|13525.9|124
1717041900000|2024-05-30 04:05:00|13529.4|13527.4|13530|13528|13530.1|13528.1|13528.7|13526.7|96
1717042200000|2024-05-30 04:10:00|13530.1|13528.1|13528.6|13526.6|13530.1|13528.1|13528.6|13526.6|81
1717042500000|2024-05-30 04:15:00|13528.5|13526.5|13529|13527|13529.5|13527.5|13528.1|13526.1|95
1717042800000|2024-05-30 04:20:00|13528.9|13526.9|13528.1|13526.1|13529.5|13527.5|13528.1|13526.1|83
1717043100000|2024-05-30 04:25:00|13528|13526|13529.3|13527.3|13529.5|13527.5|13527.9|13525.9|84
1717043400000|2024-05-30 04:30:00|13529.4|13527.4|13529.5|13527.5|13529.6|13527.6|13528.7|13526.7|78
1717043700000|2024-05-30 04:35:00|13529.6|13527.6|13530.8|13528.8|13530.9|13528.9|13529.5|13527.5|116
1717044000000|2024-05-30 04:40:00|13530.9|13528.9|13531.4|13529.4|13532.1|13530.1|13530.6|13528.6|99
1717044300000|2024-05-30 04:45:00|13531.5|13529.5|13530.9|13528.9|13532|13530|13530.6|13528.6|99
1717044600000|2024-05-30 04:50:00|13531|13529|13528.5|13526.5|13531|13529|13528.4|13526.4|108
1717044900000|2024-05-30 04:55:00|13528.6|13526.6|13529.9|13527.9|13529.9|13527.9|13528.5|13526.5|97
1717045200000|2024-05-30 05:00:00|13530|13528|13530.3|13528.3|13531.4|13529.4|13530|13528|134
1717045500000|2024-05-30 05:05:00|13530.2|13528.2|13530.9|13528.9|13531.1|13529.1|13530.2|13528.2|79
1717045800000|2024-05-30 05:10:00|13530.8|13528.8|13530.3|13528.3|13531|13529|13530.1|13528.1|107
1717046100000|2024-05-30 05:15:00|13530.2|13528.2|13532|13530|13532.3|13530.3|13530.2|13528.2|79
1717046400000|2024-05-30 05:20:00|13532.1|13530.1|13531|13529|13532.3|13530.3|13530.4|13528.4|116
1717046700000|2024-05-30 05:25:00|13531.1|13529.1|13532.5|13530.5|13533.6|13531.6|13530.9|13528.9|144
1717047000000|2024-05-30 05:30:00|13532.6|13530.6|13533.7|13531.7|13534.5|13532.5|13532.6|13530.6|134
1717047300000|2024-05-30 05:35:00|13533.8|13531.8|13534.8|13532.8|13535.1|13533.1|13533.3|13531.3|127
1717047600000|2024-05-30 05:40:00|13534.9|13532.9|13536.1|13534.1|13536.3|13534.2|13533.5|13531.5|175
1717047900000|2024-05-30 05:45:00|13536|13534|13538|13536|13538.3|13536.3|13535.3|13533.2|240
1717048200000|2024-05-30 05:50:00|13537.9|13535.9|13534.2|13532.2|13537.9|13535.9|13533.6|13531.6|199
1717048500000|2024-05-30 05:55:00|13534.1|13532.1|13531.6|13529.6|13534.2|13532.2|13531.1|13528.2|232
1717048800000|2024-05-30 06:00:00|13531.7|13529.7|13529.5|13527.5|13532.5|13529.8|13527.8|13525.8|226
1717049100000|2024-05-30 06:05:00|13529.4|13527.4|13528.2|13526.2|13529.4|13527.4|13525.7|13523.7|242
1717049400000|2024-05-30 06:10:00|13528.1|13526.1|13529.1|13527.1|13530.3|13528.3|13527.9|13525.9|204
1717049700000|2024-05-30 06:15:00|13529|13527|13529.6|13527.6|13531.3|13529.3|13527.9|13525.9|200
1717050000000|2024-05-30 06:20:00|13529.5|13527.5|13530.6|13528.6|13531.2|13529.2|13529.5|13527.5|159
1717050300000|2024-05-30 06:25:00|13530.5|13528.5|13528.3|13526.3|13530.8|13528.8|13528|13526|125
1717050600000|2024-05-30 06:30:00|13528.4|13526.4|13529.7|13527.7|13529.8|13527.8|13527.5|13525.5|139
1717050900000|2024-05-30 06:35:00|13529.8|13527.8|13528.6|13526.6|13530.6|13528.6|13528.5|13526.5|190
1717051200000|2024-05-30 06:40:00|13528.5|13526.5|13529|13527|13530|13528|13527.7|13525.7|169
1717051500000|2024-05-30 06:45:00|13529.1|13527.1|13530.3|13528.3|13530.3|13528.3|13527.9|13525.9|178
1717051800000|2024-05-30 06:50:00|13530.4|13528.4|13528.1|13524.6|13531.2|13529.2|13527.2|13524.6|197
1717052100000|2024-05-30 06:55:00|13528.2|13524.7|13527.3|13523.8|13528.5|13525.7|13526.5|13523.8|150
1717052400000|2024-05-30 07:00:00|13527.4|13523.9|13524.2|13522.2|13528.1|13525.3|13523.6|13521.6|191
1717052700000|2024-05-30 07:05:00|13524.3|13522.3|13522.7|13520.7|13524.7|13522.7|13522.4|13520.4|247
1717053000000|2024-05-30 07:10:00|13522.6|13520.6|13518.4|13516.4|13522.6|13520.6|13517.2|13515.2|219
1717053300000|2024-05-30 07:15:00|13518.3|13516.3|13519.7|13517.7|13520.9|13518.1|13517.5|13515.3|265
1717053600000|2024-05-30 07:20:00|13519.8|13517.8|13521.5|13519.5|13521.9|13519.9|13519.5|13517.5|198
1717053900000|2024-05-30 07:25:00|13521.4|13519.4|13520.3|13518.3|13522.4|13520.4|13520.2|13518.2|208
1717054200000|2024-05-30 07:30:00|13520.2|13518.2|13520.6|13518.6|13521.2|13519.2|13519.2|13517.2|223
1717054500000|2024-05-30 07:35:00|13520.7|13518.7|13523.6|13521.6|13524.6|13522.6|13520.6|13518.6|227
1717054800000|2024-05-30 07:40:00|13523.5|13521.5|13523.8|13521.8|13524.9|13522.9|13523.5|13521.5|163
1717055100000|2024-05-30 07:45:00|13523.5|13521.5|13520.4|13518.4|13524|13522|13519.3|13517.3|238
1717055400000|2024-05-30 07:50:00|13520.5|13518.5|13519.7|13517.7|13520.6|13518.6|13519.3|13517.3|135
1717055700000|2024-05-30 07:55:00|13519.8|13517.8|13519.7|13517.7|13521.6|13519.6|13519.4|13517.4|157
1717056000000|2024-05-30 08:00:00|13519.5|13517.5|13518.4|13516.4|13520.8|13518.8|13517.4|13515.4|187
1717056300000|2024-05-30 08:05:00|13518.5|13516.5|13522.1|13520.1|13523.7|13521.7|13518.5|13516.5|217
1717056600000|2024-05-30 08:10:00|13522|13520|13525|13523|13525.6|13523.6|13522|13520|202
1717056900000|2024-05-30 08:15:00|13524.6|13522.6|13522.2|13520.2|13524.9|13522.9|13521.5|13519.5|203
1717057200000|2024-05-30 08:20:00|13522.3|13520.3|13520.5|13518.5|13522.9|13520.9|13520|13518|152
1717057500000|2024-05-30 08:25:00|13520.6|13518.6|13520.9|13518.9|13521.5|13519.5|13520.4|13518.4|173
1717057800000|2024-05-30 08:30:00|13520.8|13518.8|13520.5|13518.5|13521.5|13519.5|13519.7|13517.7|142
1717058100000|2024-05-30 08:35:00|13520.6|13518.6|13517.7|13515.7|13520.9|13518.9|13517|13515|166
1717058400000|2024-05-30 08:40:00|13517.8|13515.8|13517.2|13515.2|13518.1|13516.1|13516.3|13514.3|172
1717058700000|2024-05-30 08:45:00|13517.3|13515.3|13512.7|13510.7|13517.9|13515.9|13512.5|13510.5|221
1717059000000|2024-05-30 08:50:00|13512.8|13510.8|13512.8|13510.8|13513.6|13511.6|13512.4|13510.4|165
1717059300000|2024-05-30 08:55:00|13512.9|13510.9|13510.6|13508.6|13513.6|13511.6|13508.5|13506.5|185
1717059600000|2024-05-30 09:00:00|13510.5|13508.5|13509.1|13507.1|13511.6|13509.6|13509|13507|116
1717059900000|2024-05-30 09:05:00|13509|13507|13509.8|13507.8|13509.8|13507.8|13506.7|13504.7|255
1717060200000|2024-05-30 09:10:00|13509.9|13507.9|13509.1|13507.1|13510.1|13508.1|13508.4|13506.4|199
1717060500000|2024-05-30 09:15:00|13509.2|13507.2|13509.5|13507.5|13509.6|13507.6|13507.8|13505.8|164
1717060800000|2024-05-30 09:20:00|13509.6|13507.6|13509.6|13507.6|13509.8|13507.8|13508.8|13506.8|161
1717061100000|2024-05-30 09:25:00|13509.7|13507.7|13510.4|13508.4|13511.8|13509.8|13509.5|13507.5|150
1717061400000|2024-05-30 09:30:00|13510.3|13508.3|13512.5|13510.5|13512.6|13510.6|13509|13507|186
1717061700000|2024-05-30 09:35:00|13512.6|13510.6|13515.3|13513.3|13516.3|13513.6|13512.6|13510.5|225
1717062000000|2024-05-30 09:40:00|13515.2|13513.2|13512|13510|13515.6|13513.6|13512|13510|133
1717062300000|2024-05-30 09:45:00|13512.1|13510.1|13514|13512|13514.5|13512.5|13512.1|13510.1|147
1717062600000|2024-05-30 09:50:00|13514.1|13512.1|13514|13512|13515|13512.5|13511.5|13509.5|156
1717062900000|2024-05-30 09:55:00|13513.9|13511.9|13515.3|13511.8|13515.4|13512.6|13513.1|13510.8|170
1717063200000|2024-05-30 10:00:00|13515.2|13511.7|13515.8|13513.8|13516.9|13513.9|13514.9|13511.7|130
1717063500000|2024-05-30 10:05:00|13515.7|13513.7|13519.2|13515.7|13519.2|13516.2|13515.5|13513.5|134
1717063800000|2024-05-30 10:10:00|13519.3|13515.8|13520.1|13518.1|13520.4|13518.1|13518.1|13515.7|124
1717064100000|2024-05-30 10:15:00|13520.2|13518.2|13518.9|13515.4|13520.9|13518.4|13518|13515.3|168
1717064400000|2024-05-30 10:20:00|13518.8|13515.3|13517.6|13514.1|13518.8|13515.3|13516.7|13513.2|164
1717064700000|2024-05-30 10:25:00|13517.5|13514|13515.3|13513.3|13517.7|13514.2|13515.2|13512.3|129
1717065000000|2024-05-30 10:30:00|13515.5|13513.5|13515.7|13512.2|13516.9|13513.9|13513.9|13511.1|117
1717065300000|2024-05-30 10:35:00|13515.8|13512.3|13512.9|13510.9|13515.8|13512.6|13512.9|13509.9|115
1717065600000|2024-05-30 10:40:00|13512.8|13510.8|13512.1|13510.1|13513.3|13510.8|13511.3|13508.8|130
1717065900000|2024-05-30 10:45:00|13512|13510|13513.3|13511.3|13513.6|13511.6|13510.7|13508.7|145
1717066200000|2024-05-30 10:50:00|13513.4|13511.4|13513.7|13511.7|13514.8|13512.8|13513.4|13511.4|137
1717066500000|2024-05-30 10:55:00|13513.6|13511.6|13512.1|13510.1|13513.6|13511.6|13512.1|13510.1|125
1717066800000|2024-05-30 11:00:00|13512|13510|13513.6|13511.6|13514.1|13512.1|13511.6|13509.6|139
1717067100000|2024-05-30 11:05:00|13513.5|13511.5|13513.4|13511.4|13514.4|13511.8|13512.6|13510.4|120
1717067400000|2024-05-30 11:10:00|13513.3|13511.3|13513|13511|13513.8|13511.8|13512.1|13510.1|113
1717067700000|2024-05-30 11:15:00|13512.9|13510.9|13514.6|13511.1|13515|13512.3|13512.1|13509.4|159
1717068000000|2024-05-30 11:20:00|13514.7|13511.2|13512.8|13510.8|13515.3|13512.6|13512.4|13510.4|145
1717068300000|2024-05-30 11:25:00|13512.7|13510.7|13510.8|13508.8|13512.7|13510.7|13510.4|13508.4|96
1717068600000|2024-05-30 11:30:00|13510.9|13508.9|13510.2|13508.2|13512.1|13509.3|13510.2|13507.6|114
1717068900000|2024-05-30 11:35:00|13510.3|13508.3|13510|13508|13511.9|13509.9|13509.9|13507.9|109
1717069200000|2024-05-30 11:40:00|13510.1|13508.1|13508.2|13504.7|13510.2|13508.2|13507.2|13504.5|135
1717069500000|2024-05-30 11:45:00|13508.1|13504.6|13508.4|13504.9|13509.4|13506.4|13506.9|13504.5|130
1717069800000|2024-05-30 11:50:00|13508.3|13504.8|13508.6|13505.1|13508.9|13506.2|13507|13504.7|125
1717070100000|2024-05-30 11:55:00|13508.5|13505|13509.9|13506.4|13509.9|13507.6|13506.8|13504.7|141
1717070400000|2024-05-30 12:00:00|13509.4|13507.4|13509.2|13507.2|13511.1|13508.3|13508.6|13506.4|149
1717070700000|2024-05-30 12:05:00|13509.3|13507.3|13512|13510|13512.3|13510.3|13508.8|13506.8|176
1717071000000|2024-05-30 12:10:00|13512.1|13510.1|13513.3|13511.3|13513.4|13511.4|13511.6|13509.6|127
1717071300000|2024-05-30 12:15:00|13513.2|13511.2|13512.9|13510.9|13513.5|13511.5|13512.2|13510.2|118
1717071600000|2024-05-30 12:20:00|13513|13511|13512.1|13510.1|13513.4|13511.4|13510.6|13508.6|124
1717071900000|2024-05-30 12:25:00|13512|13510|13514.7|13504.9|13515.2|13510.8|13510.6|13504.9|167
1717072200000|2024-05-30 12:30:00|13514.4|13504.8|13503.3|13501.3|13523.5|13510.8|13503|13501|395
1717072500000|2024-05-30 12:35:00|13503.4|13501.4|13506.2|13502.7|13506.2|13503.5|13501.6|13499.6|281
1717072800000|2024-05-30 12:40:00|13506.1|13502.6|13504.2|13502.2|13506.3|13503.5|13503.6|13501.4|255
1717073100000|2024-05-30 12:45:00|13504.3|13502.3|13501.8|13499.8|13504.3|13502.3|13501.3|13498.8|219
1717073400000|2024-05-30 12:50:00|13501.9|13499.9|13502.7|13500.7|13504.3|13502|13501.6|13499.6|229
1717073700000|2024-05-30 12:55:00|13502.6|13500.6|13503.1|13501.1|13503.3|13501.3|13500.2|13497.8|272
1717074000000|2024-05-30 13:00:00|13503|13501|13502.9|13500.9|13506.1|13504.1|13499.9|13497.3|285
1717074300000|2024-05-30 13:05:00|13503|13501|13501.4|13499.4|13503.1|13501.1|13498.7|13496.7|240
1717074600000|2024-05-30 13:10:00|13501.5|13499.5|13501.8|13499.8|13502.8|13500.5|13498.9|13495.8|305
1717074900000|2024-05-30 13:15:00|13501.9|13499.9|13504.6|13502.6|13505|13503|13501.9|13499.9|221
1717075200000|2024-05-30 13:20:00|13504.5|13502.5|13503.6|13501.6|13505.2|13503.2|13502.6|13500.6|199
1717075500000|2024-05-30 13:25:00|13503.7|13501.7|13503.4|13501.4|13503.7|13501.7|13500.8|13498.8|206
1717075800000|2024-05-30 13:30:00|13503.5|13501.5|13502.5|13500.5|13504.5|13502.5|13501.3|13498.9|258
1717076100000|2024-05-30 13:35:00|13502.4|13500.4|13505.7|13503.7|13506.3|13504.3|13502|13500|203
1717076400000|2024-05-30 13:40:00|13505.6|13503.6|13504.4|13502.4|13506.2|13504.2|13502.6|13500.6|271
1717076700000|2024-05-30 13:45:00|13504.3|13502.3|13504.8|13502.8|13506|13503.3|13502.8|13500.2|254
1717077000000|2024-05-30 13:50:00|13504.9|13502.9|13501.8|13499.8|13506.1|13504.1|13500.9|13498.9|235
1717077300000|2024-05-30 13:55:00|13502|13500|13503.6|13500.1|13505.5|13503.5|13502|13499.4|221
1717077600000|2024-05-30 14:00:00|13503.5|13500|13503.5|13501.5|13505.6|13502.9|13502.2|13499.4|245
1717077900000|2024-05-30 14:05:00|13503.6|13501.6|13500.3|13498.3|13505|13502.1|13499.4|13497.4|231
1717078200000|2024-05-30 14:10:00|13500.2|13498.2|13504.7|13502.7|13505.3|13503.3|13500.1|13498.1|239
1717078500000|2024-05-30 14:15:00|13504.8|13502.8|13500.1|13498.1|13504.8|13502.8|13499.9|13497.9|206
1717078800000|2024-05-30 14:20:00|13500.2|13498.2|13500.7|13498.7|13502|13500|13498.7|13496.7|171
1717079100000|2024-05-30 14:25:00|13500.8|13498.8|13499.2|13497.2|13500.9|13498.9|13498.4|13496.4|153
1717079400000|2024-05-30 14:30:00|13499.6|13497.6|13497.8|13495.8|13500.7|13498.7|13497.7|13494.9|232
1717079700000|2024-05-30 14:35:00|13497.9|13495.9|13498.4|13496.4|13499.2|13497.1|13497.4|13495.2|202
1717080000000|2024-05-30 14:40:00|13498.6|13496.6|13498.8|13495.3|13501.6|13498.8|13498|13495|202
1717080300000|2024-05-30 14:45:00|13498.7|13495.2|13495.1|13493.1|13498.7|13496.1|13494.7|13492|238
1717080600000|2024-05-30 14:50:00|13495|13493|13494.2|13492.2|13496.2|13494.2|13493.3|13491.3|220
1717080900000|2024-05-30 14:55:00|13494.1|13492.1|13495.8|13493.8|13496|13493.8|13493.9|13491.8|222
1717081200000|2024-05-30 15:00:00|13496.5|13493|13497.8|13495.8|13497.8|13495.8|13495.3|13492.6|197
1717081500000|2024-05-30 15:05:00|13498.3|13496.3|13499.2|13497.2|13499.8|13497.8|13496.7|13494.6|144
1717081800000|2024-05-30 15:10:00|13499.1|13497.1|13498.6|13496.6|13499.3|13497.3|13497.3|13494.8|142
1717082100000|2024-05-30 15:15:00|13498.7|13496.7|13497.3|13493.8|13499.4|13496.9|13495.3|13492.7|220
1717082400000|2024-05-30 15:20:00|13497.4|13493.9|13495.1|13493.1|13497.4|13495.1|13495.1|13492.4|116
1717082700000|2024-05-30 15:25:00|13495|13493|13495.2|13491.7|13495.2|13493|13493.4|13491.4|100
1717083000000|2024-05-30 15:30:00|13494.6|13492.6|13493.2|13491.2|13495.9|13493.9|13492.8|13490.1|161
1717083300000|2024-05-30 15:35:00|13493.1|13491.1|13494.8|13491.3|13495|13492.2|13492.8|13490|200
1717083600000|2024-05-30 15:40:00|13494.7|13491.2|13494.5|13492.5|13494.8|13492.6|13493.7|13490.4|192
1717083900000|2024-05-30 15:45:00|13494.6|13492.6|13494.6|13492.6|13494.8|13492.8|13493.8|13491.8|130
1717084200000|2024-05-30 15:50:00|13494.5|13492.5|13495.9|13493.9|13496.1|13494.1|13494.5|13492.2|92
1717084500000|2024-05-30 15:55:00|13495.8|13493.8|13496.8|13494.8|13496.9|13494.9|13495.5|13493.5|114
1717084800000|2024-05-30 16:00:00|13496.7|13494.7|13497.6|13494.1|13497.7|13495|13495.9|13493.9|127
1717085100000|2024-05-30 16:05:00|13497.7|13494.2|13497.5|13495.5|13497.7|13495.6|13495.7|13493.5|206
1717085400000|2024-05-30 16:10:00|13497.4|13495.4|13497.6|13495.6|13497.9|13495.9|13496.8|13494.8|92
1717085700000|2024-05-30 16:15:00|13497.7|13495.7|13495.7|13493.7|13497.9|13495.9|13494.8|13492.1|156
1717086000000|2024-05-30 16:20:00|13495.8|13493.8|13497|13493.5|13497|13494.3|13494.7|13492.2|164
1717086300000|2024-05-30 16:25:00|13496.9|13493.4|13495.9|13493.9|13496.9|13494.5|13495.4|13492.7|164
1717086600000|2024-05-30 16:30:00|13495.8|13493.8|13495.3|13491.8|13496.1|13493.9|13494.3|13491.2|160
1717086900000|2024-05-30 16:35:00|13495.4|13491.9|13495.2|13493.2|13495.4|13493.3|13494.1|13491.6|123
1717087200000|2024-05-30 16:40:00|13495.1|13493.1|13495.3|13493.3|13495.8|13493.8|13494.8|13492.8|86
1717087500000|2024-05-30 16:45:00|13495.4|13493.4|13495.1|13493.1|13495.5|13493.5|13494.5|13492.5|89
1717087800000|2024-05-30 16:50:00|13495.2|13493.2|13494.2|13492.2|13495.5|13493.5|13493.9|13491.9|93
1717088100000|2024-05-30 16:55:00|13494.1|13492.1|13494.7|13492.7|13494.9|13492.9|13494|13492|91
1717088400000|2024-05-30 17:00:00|13494.8|13492.8|13494.4|13492.4|13494.8|13492.8|13494|13492|65
1717088700000|2024-05-30 17:05:00|13494.3|13492.3|13494.3|13492.3|13494.5|13492.5|13493.8|13491.8|111
1717089000000|2024-05-30 17:10:00|13494.4|13492.4|13494.4|13492.4|13495|13492.6|13494|13491.4|106
1717089300000|2024-05-30 17:15:00|13494.5|13492.5|13494.3|13492.3|13495.3|13492.9|13494.3|13491.5|109
1717089600000|2024-05-30 17:20:00|13494.2|13492.2|13493.9|13491.9|13494.4|13492.4|13493.7|13491.7|98
1717089900000|2024-05-30 17:25:00|13494|13492|13493.7|13491.7|13494.2|13492.2|13492.9|13490.9|97
1717090200000|2024-05-30 17:30:00|13493.6|13491.6|13494.1|13492.1|13494.4|13492.1|13493.1|13490.5|72
1717090500000|2024-05-30 17:35:00|13494|13492|13494.6|13491.1|13494.8|13492.1|13493.8|13490.3|75
1717090800000|2024-05-30 17:40:00|13494.7|13491.2|13494.8|13491.3|13495.6|13492.1|13494.5|13491|91
1717091100000|2024-05-30 17:45:00|13494.7|13491.2|13494.7|13492.7|13495.7|13492.8|13493.9|13490.7|131
1717091400000|2024-05-30 17:50:00|13494.8|13492.8|13495.1|13493.1|13495.9|13493.1|13494.7|13491.8|110
1717091700000|2024-05-30 17:55:00|13495|13493|13494.8|13492.8|13495.8|13493.3|13494.7|13492.2|103
1717092000000|2024-05-30 18:00:00|13494.9|13492.9|13497|13493.5|13497.3|13494.2|13494.9|13492.3|134
1717092300000|2024-05-30 18:05:00|13497.1|13493.6|13497.9|13494.4|13498.1|13494.6|13496|13493.2|128
1717092600000|2024-05-30 18:10:00|13497.8|13494.3|13498.3|13494.8|13498.3|13494.8|13497.8|13494.3|96
1717092900000|2024-05-30 18:15:00|13498.2|13494.7|13499.9|13496.4|13501.2|13498.2|13498.2|13494.7|125
1717093200000|2024-05-30 18:20:00|13499.8|13496.3|13498.6|13495.1|13500.2|13496.7|13498.5|13495|135
1717093500000|2024-05-30 18:25:00|13498.5|13495|13498|13494.5|13499.3|13496.2|13497.8|13494.4|100
1717093800000|2024-05-30 18:30:00|13497.9|13494.4|13497|13495|13498|13495.2|13495.9|13493.1|86
1717094100000|2024-05-30 18:35:00|13497.1|13495.1|13498.2|13496.2|13499.7|13496.8|13497.1|13494.6|101
1717094400000|2024-05-30 18:40:00|13498.3|13496.3|13498|13496|13498.9|13496.6|13498|13495.3|63
1717094700000|2024-05-30 18:45:00|13498.1|13496.1|13498.8|13496.8|13498.8|13496.8|13498|13496|87
1717095000000|2024-05-30 18:50:00|13498.7|13496.7|13498|13496|13498.8|13496.8|13497.8|13495.8|45
1717095300000|2024-05-30 18:55:00|13497.9|13495.9|13498.2|13496.2|13498.2|13496.2|13497.8|13495.8|58
1717095600000|2024-05-30 19:00:00|13498.3|13496.3|13500.7|13497.2|13502.3|13498.8|13498.3|13495.7|117
1717095900000|2024-05-30 19:05:00|13500.6|13497.1|13499.9|13496.4|13500.6|13497.1|13499.6|13496.1|101
1717096200000|2024-05-30 19:10:00|13499.8|13496.3|13499.3|13497.3|13500.8|13497.3|13499.1|13495.9|84
1717096500000|2024-05-30 19:15:00|13499.4|13497.4|13500.8|13497.3|13501|13497.5|13499.4|13496.6|77
1717096800000|2024-05-30 19:20:00|13500.9|13497.4|13501.1|13497.6|13501.4|13498.3|13500.2|13496.8|62
1717097100000|2024-05-30 19:25:00|13501|13497.5|13500.7|13497.2|13501|13498.1|13499.9|13496.4|77
1717097400000|2024-05-30 19:30:00|13500.8|13497.3|13501.2|13499.2|13502.4|13499.5|13500.6|13497.1|94
1717097700000|2024-05-30 19:35:00|13502|13498.5|13503.8|13500.3|13503.9|13500.4|13501.9|13498.4|69
1717098000000|2024-05-30 19:40:00|13503.9|13500.4|13505.8|13502.3|13505.9|13502.4|13503.9|13500.4|79
1717098300000|2024-05-30 19:45:00|13505.7|13502.2|13507.3|13503.8|13507.6|13504.1|13504.7|13502|127
1717098600000|2024-05-30 19:50:00|13507.2|13503.7|13504.1|13500.6|13507.9|13504.6|13504|13500.5|148
1717098900000|2024-05-30 19:55:00|13504|13500.5|13502.7|13499.2|13504|13500.8|13501.1|13498.4|108
1717099200000|2024-05-30 20:00:00|13502.8|13499.3|13503.7|13501.7|13504.6|13501.8|13502.6|13499.1|87
1717099500000|2024-05-30 20:05:00|13503.8|13501.8|13504.7|13502.7|13505.6|13502.8|13503.7|13501|78
1717099800000|2024-05-30 20:10:00|13505.6|13502.1|13505.6|13502.1|13505.7|13502.9|13504.7|13502|27
1717100100000|2024-05-30 20:15:00|13505.5|13502|13505.5|13502|13505.6|13502.1|13505.2|13501.7|58
1717100400000|2024-05-30 20:20:00|13505.4|13501.9|13505|13501.5|13505.6|13502.1|13505|13501.5|30
1717100700000|2024-05-30 20:25:00|13504.9|13501.4|13503|13499.5|13505.1|13501.6|13502.7|13499.2|61
1717101000000|2024-05-30 20:30:00|13503.1|13499.6|13502.5|13499|13503.1|13499.6|13502.4|13498.9|55
1717101300000|2024-05-30 20:35:00|13502.4|13498.9|13503.2|13499.7|13503.3|13499.8|13502.4|13498.9|30
1717101600000|2024-05-30 20:40:00|13503.1|13499.6|13503.3|13499.8|13503.3|13499.8|13503.1|13499.6|21
1717101900000|2024-05-30 20:45:00|13503.2|13499.7|13502.2|13498.7|13503.3|13499.8|13501.3|13497.8|46
1717102200000|2024-05-30 20:50:00|13502.3|13498.8|13502.4|13498.9|13502.5|13499|13502.2|13498.7|32
1717102500000|2024-05-30 20:55:00|13502.3|13498.8|13502.7|13498.4|13502.8|13499|13502.2|13498.2|66
1717102800000|2024-05-30 21:00:00|13503.1|13496.2|13514.9|13498.9|13514.9|13498.9|13503|13489|40
1717103100000|2024-05-30 21:05:00|13515.3|13499.3|13514.4|13498.4|13515.3|13499.3|13513.9|13497.9|12
1717103400000|2024-05-30 21:10:00|13514.6|13498.6|13514.3|13498.3|13515.1|13499.1|13514|13498|15
1717103700000|2024-05-30 21:15:00|13514|13498|13513.8|13497.8|13514.4|13498.4|13512.8|13496.8|40
1717104000000|2024-05-30 21:20:00|13513.9|13497.9|13513.5|13497.5|13514|13498|13513.4|13497.4|38
1717104300000|2024-05-30 21:25:00|13513.6|13497.6|13513.5|13497.5|13513.8|13497.8|13513.1|13497.1|58
1717104600000|2024-05-30 21:30:00|13513.6|13497.6|13510.1|13494.1|13514.2|13498.2|13508.8|13492.8|200
1717104900000|2024-05-30 21:35:00|13510|13494|13508.6|13492.6|13510.8|13494.8|13506.2|13490.2|136
1717105200000|2024-05-30 21:40:00|13508.4|13492.4|13509.7|13493.7|13510|13494|13506.1|13490.1|70
1717105500000|2024-05-30 21:45:00|13508.8|13492.8|13514.1|13498.1|13514.2|13498.2|13508.5|13492.5|133
1717105800000|2024-05-30 21:50:00|13514.2|13498.2|13511.2|13495.2|13514.4|13498.4|13509|13493|299
1717106100000|2024-05-30 21:55:00|13511.3|13495.3|13511.6|13495.6|13514|13498|13509.5|13493.5|285
1717106400000|2024-05-30 22:00:00|13512.3|13496.3|13504.4|13496.7|13513.9|13497.9|13504.3|13493.4|409
1717106700000|2024-05-30 22:05:00|13505.1|13496.6|13505.2|13495.2|13506.3|13496.8|13504.1|13494.5|210
1717107000000|2024-05-30 22:10:00|13505.1|13495.5|13501|13496.9|13505.7|13498|13500.2|13495.2|267
1717107300000|2024-05-30 22:15:00|13501.1|13496.8|13501|13496.9|13501.7|13497.4|13500|13495.5|133
1717107600000|2024-05-30 22:20:00|13500.8|13497|13500.6|13496.4|13502.5|13498.3|13500.3|13496.4|99
1717107900000|2024-05-30 22:25:00|13500.3|13496.8|13500.3|13496.5|13500.7|13496.9|13500.1|13496.2|62
1717108200000|2024-05-30 22:30:00|13500.4|13496.6|13500.8|13497.3|13500.9|13497.3|13500.1|13496.5|62
1717108500000|2024-05-30 22:35:00|13500.9|13497.4|13500.5|13497|13501|13497.5|13500.3|13496.8|53
1717108800000|2024-05-30 22:40:00|13500.4|13496.9|13500.1|13496.6|13500.6|13497.1|13500|13496.5|74
1717109100000|2024-05-30 22:45:00|13500.2|13496.7|13500.7|13497.2|13500.7|13497.2|13500|13496.5|38
1717109400000|2024-05-30 22:50:00|13500.6|13497.1|13500.5|13497|13500.7|13497.7|13499.7|13496.9|21
1717109700000|2024-05-30 22:55:00|13500.6|13497.1|13500.4|13496.9|13500.6|13497.1|13500.4|13496.9|24
1717110000000|2024-05-30 23:00:00|13500.5|13497|13501.3|13497.8|13501.6|13498.1|13500.4|13496.9|54
1717110300000|2024-05-30 23:05:00|13501.2|13497.7|13501.7|13498.2|13501.7|13498.2|13501.1|13497.6|39
1717110600000|2024-05-30 23:10:00|13501.8|13498.3|13501.8|13498.3|13501.9|13498.4|13501.6|13498.1|25
1717110900000|2024-05-30 23:15:00|13501.7|13498.2|13501.7|13498.2|13501.8|13499|13500.7|13497.9|48
1717111200000|2024-05-30 23:20:00|13501.6|13498.1|13501.7|13498.2|13501.9|13499|13500.8|13498.1|40
1717111500000|2024-05-30 23:25:00|13501.8|13498.3|13501.8|13498.3|13501.9|13499|13500.9|13498.2|26
1717111800000|2024-05-30 23:30:00|13501.9|13498.4|13502|13498.5|13502.2|13499.2|13501|13498.1|36
1717112100000|2024-05-30 23:35:00|13502.1|13498.6|13503.4|13499.9|13504.4|13500.9|13502.1|13498.6|67
1717112400000|2024-05-30 23:40:00|13503.3|13499.8|13503.5|13500|13503.8|13500.8|13502.2|13499.7|64
1717112700000|2024-05-30 23:45:00|13503.6|13500.1|13504.2|13500.7|13504.3|13500.8|13502.7|13500|57
1717113000000|2024-05-30 23:50:00|13504.3|13500.8|13503.5|13500|13504.4|13501.5|13502.5|13499.8|94
1717113300000|2024-05-30 23:55:00|13503.4|13499.9|13504|13502|13504.2|13502.2|13502.7|13499.9|71
1717113600000|2024-05-31 00:00:00|13504.1|13502.1|13504.7|13502.7|13506.4|13503.6|13504|13501|133
1717113900000|2024-05-31 00:05:00|13504.6|13502.6|13502.2|13500.2|13504.6|13502.6|13501.8|13499.8|117
1717114200000|2024-05-31 00:10:00|13502.1|13500.1|13504.3|13502.3|13504.5|13502.5|13501.3|13499.3|143
1717114500000|2024-05-31 00:15:00|13504.4|13502.4|13504.6|13502.6|13506.1|13504.1|13504.3|13502.3|112
1717114800000|2024-05-31 00:20:00|13504.7|13502.7|13505.2|13503.2|13506.3|13504.3|13504.6|13502.6|136
1717115100000|2024-05-31 00:25:00|13505.3|13503.3|13504.3|13502.3|13505.7|13503.7|13503.9|13501.9|135
1717115400000|2024-05-31 00:30:00|13504.2|13502.2|13502|13500|13504.4|13502.4|13501|13499|193
1717115700000|2024-05-31 00:35:00|13502.1|13500.1|13502.8|13500.8|13504.8|13502.8|13501.9|13499.9|175
1717116000000|2024-05-31 00:40:00|13502.9|13500.9|13501.6|13499.6|13503|13501|13501.5|13499.5|166
1717116300000|2024-05-31 00:45:00|13501.5|13499.5|13502.2|13500.2|13502.3|13500.3|13500.2|13498.2|130
1717116600000|2024-05-31 00:50:00|13502.3|13500.3|13499|13497|13502.3|13500.3|13499|13497|154
1717116900000|2024-05-31 00:55:00|13499.1|13497.1|13501.7|13499.7|13501.8|13499.8|13498.5|13496.5|164
1717117200000|2024-05-31 01:00:00|13501.6|13499.6|13499.6|13497.6|13502.7|13500.7|13499.4|13497.4|189
1717117500000|2024-05-31 01:05:00|13499.7|13497.7|13499.7|13497.7|13500.1|13498.1|13498.4|13496.4|222
1717117800000|2024-05-31 01:10:00|13499.6|13497.6|13500.2|13498.2|13501.6|13499.3|13499.5|13497.5|273
1717118100000|2024-05-31 01:15:00|13500.3|13498.3|13504.4|13502.4|13504.6|13502.6|13500|13498|265
1717118400000|2024-05-31 01:20:00|13504.3|13502.3|13500.2|13498.2|13504.6|13502.6|13499.8|13497.8|192
1717118700000|2024-05-31 01:25:00|13500.1|13498.1|13502|13498.5|13502.2|13499.2|13499.5|13497.5|140
1717119000000|2024-05-31 01:30:00|13501.9|13498.4|13504.6|13502.6|13507.1|13505.1|13501.8|13498.3|292
1717119300000|2024-05-31 01:35:00|13504.7|13502.7|13501.6|13499.6|13505.5|13503.5|13500.8|13498.8|250
1717119600000|2024-05-31 01:40:00|13501.7|13499.7|13500.5|13498.5|13502.2|13500.2|13500.2|13497.9|274
1717119900000|2024-05-31 01:45:00|13500.6|13498.6|13504.2|13502.2|13504.6|13502.6|13500.6|13498.6|247
1717120200000|2024-05-31 01:50:00|13504.1|13502.1|13505.8|13503.8|13506.1|13504.1|13502.9|13500.9|178
1717120500000|2024-05-31 01:55:00|13505.7|13503.7|13505.5|13503.5|13507.2|13505.2|13504|13502|224
1717120800000|2024-05-31 02:00:00|13505.7|13503.7|13503.3|13501.3|13506.9|13504.9|13503|13501|187
1717121100000|2024-05-31 02:05:00|13503.4|13501.4|13502.6|13500.6|13503.4|13501.4|13501.6|13499.6|209
1717121400000|2024-05-31 02:10:00|13502.7|13500.7|13504.8|13502.8|13504.9|13502.9|13502.3|13500.3|188
1717121700000|2024-05-31 02:15:00|13504.7|13502.7|13502.1|13500.1|13504.9|13502.9|13501.7|13499.7|150
1717122000000|2024-05-31 02:20:00|13502.2|13500.2|13502.1|13500.1|13503.3|13501.3|13501.8|13499.8|131
1717122300000|2024-05-31 02:25:00|13502.2|13500.2|13501.9|13499.9|13502.7|13500.7|13501.4|13499.4|137
1717122600000|2024-05-31 02:30:00|13502|13500|13505.5|13503.5|13506.2|13504.2|13501.9|13499.9|154
1717122900000|2024-05-31 02:35:00|13505.6|13503.6|13508.2|13506.2|13508.3|13506.3|13505.6|13503.6|116
1717123200000|2024-05-31 02:40:00|13508.1|13506.1|13509.6|13507.6|13509.8|13507.8|13507.9|13505.9|136
1717123500000|2024-05-31 02:45:00|13509.7|13507.7|13512.3|13510.3|13513.7|13511.2|13509.2|13507.2|179
1717123800000|2024-05-31 02:50:00|13512.4|13510.4|13511.7|13509.7|13513.2|13510.6|13510.8|13508.8|133
1717124100000|2024-05-31 02:55:00|13511.6|13509.6|13512.3|13510.3|13514.2|13512.2|13510.9|13508.9|182
1717124400000|2024-05-31 03:00:00|13512.4|13510.4|13511.4|13507.9|13512.9|13510.4|13510.9|13507.4|184
1717124700000|2024-05-31 03:05:00|13511.3|13507.8|13509.2|13507.2|13511.8|13508.3|13508.8|13505.4|171
1717125000000|2024-05-31 03:10:00|13509.3|13507.3|13509|13507|13510|13508|13507.8|13505.8|150
1717125300000|2024-05-31 03:15:00|13509.1|13507.1|13509.5|13507.5|13510.5|13508.5|13508.4|13506.4|136
1717125600000|2024-05-31 03:20:00|13509.6|13507.6|13508.1|13506.1|13509.9|13507.9|13507.6|13505.6|179
1717125900000|2024-05-31 03:25:00|13508.2|13506.2|13507.3|13505.3|13508.6|13506.6|13506.6|13504.6|140
1717126200000|2024-05-31 03:30:00|13507.2|13505.2|13507.4|13505.4|13508.9|13506.9|13507.2|13505.2|153
1717126500000|2024-05-31 03:35:00|13507.5|13505.5|13507.8|13505.8|13509|13506.7|13507.5|13505.5|143
1717126800000|2024-05-31 03:40:00|13507.9|13505.9|13508.4|13506.4|13510.2|13507.7|13507.4|13505.4|149
1717127100000|2024-05-31 03:45:00|13508.5|13506.5|13508.5|13506.5|13509.7|13507.7|13507.9|13505.5|125
1717127400000|2024-05-31 03:50:00|13508.6|13506.6|13507.8|13505.8|13509.2|13507.2|13507.4|13504.7|92
1717127700000|2024-05-31 03:55:00|13507.7|13505.7|13507.6|13505.6|13508.6|13505.9|13507.1|13504.8|106
1717128000000|2024-05-31 04:00:00|13507.1|13505.1|13507.3|13505.3|13507.8|13505.8|13507|13505|69
1717128300000|2024-05-31 04:05:00|13507.4|13505.4|13509.4|13507.4|13509.5|13507.5|13507.4|13505.4|160
1717128600000|2024-05-31 04:10:00|13509.3|13507.3|13510.2|13508.2|13510.6|13508.6|13508.7|13506.7|144
1717128900000|2024-05-31 04:15:00|13510.1|13508.1|13510.5|13508.5|13512.2|13510.2|13509.4|13507.4|196
1717129200000|2024-05-31 04:20:00|13510.6|13508.6|13511|13507.5|13511.6|13508.8|13509.8|13507.4|98
1717129500000|2024-05-31 04:25:00|13511.1|13507.6|13511.1|13509.1|13511.3|13509.2|13509.9|13507.1|126
1717129800000|2024-05-31 04:30:00|13511.2|13509.2|13511.8|13509.8|13512.8|13510.8|13510.9|13508.9|112
1717130100000|2024-05-31 04:35:00|13511.7|13509.7|13512.2|13510.2|13512.6|13510.6|13511.7|13509.7|89
1717130400000|2024-05-31 04:40:00|13512.3|13510.3|13510.2|13508.2|13512.7|13510.7|13509.7|13507.7|106
1717130700000|2024-05-31 04:45:00|13510.1|13508.1|13510|13508|13510.8|13508.8|13509.8|13507.8|93
1717131000000|2024-05-31 04:50:00|13510.1|13508.1|13509.9|13507.9|13510.3|13508.3|13509.5|13507.5|129
1717131300000|2024-05-31 04:55:00|13510|13508|13509.4|13507.4|13510.4|13508.4|13509.2|13507.2|75
1717131600000|2024-05-31 05:00:00|13509.5|13507.5|13509.5|13507.5|13510.3|13508.3|13509.2|13507.2|129
1717131900000|2024-05-31 05:05:00|13509.4|13507.4|13509.1|13507.1|13510.2|13508.2|13509|13507|123
1717132200000|2024-05-31 05:10:00|13509|13507|13509.1|13507.1|13509.7|13507.7|13507.8|13505.8|88
1717132500000|2024-05-31 05:15:00|13509.2|13507.2|13510.2|13508.2|13510.3|13508.3|13509.1|13507.1|97
1717132800000|2024-05-31 05:20:00|13510.3|13508.3|13511.2|13509.2|13511.6|13509.6|13509.9|13507.9|77
1717133100000|2024-05-31 05:25:00|13511.1|13509.1|13512.4|13510.4|13513.1|13510.5|13511.1|13509.1|110
1717133400000|2024-05-31 05:30:00|13512.3|13510.3|13511.1|13509.1|13512.3|13510.3|13509.7|13507.3|142
1717133700000|2024-05-31 05:35:00|13511.2|13509.2|13511.2|13509.2|13511.8|13509.8|13509.3|13507.3|136
1717134000000|2024-05-31 05:40:00|13511|13509|13510.9|13508.9|13511.7|13509.7|13510.5|13508.5|102
1717134300000|2024-05-31 05:45:00|13511|13509|13510.7|13508.7|13511.1|13509.1|13510.3|13508.3|102
1717134600000|2024-05-31 05:50:00|13510.8|13508.8|13511|13509|13511.7|13509.7|13510.8|13508.8|106
1717134900000|2024-05-31 05:55:00|13511.1|13509.1|13512.3|13510.3|13512.9|13510.7|13511.1|13509.1|129
1717135200000|2024-05-31 06:00:00|13513|13509.5|13512.6|13510.6|13513.4|13510.8|13511.3|13508.3|145
1717135500000|2024-05-31 06:05:00|13512.5|13510.5|13514.3|13512.3|13514.4|13512.4|13511.6|13509.6|114
1717135800000|2024-05-31 06:10:00|13514.4|13512.4|13518|13516|13518.2|13516.2|13514.1|13512.1|167
1717136100000|2024-05-31 06:15:00|13517.9|13515.9|13516.8|13514.8|13518.8|13516.8|13516.2|13514.2|149
1717136400000|2024-05-31 06:20:00|13516.9|13514.9|13519|13517|13519.2|13517.2|13516.1|13514.1|161
1717136700000|2024-05-31 06:25:00|13519.1|13517.1|13517.9|13515.9|13519.5|13517.4|13517.8|13515.8|92
1717137000000|2024-05-31 06:30:00|13518|13516|13516.6|13514.6|13518.7|13516.5|13516.3|13514.3|99
1717137300000|2024-05-31 06:35:00|13516.5|13514.5|13517.7|13515.7|13517.9|13515.9|13516.4|13514.4|99
1717137600000|2024-05-31 06:40:00|13517.6|13515.6|13519|13517|13520.2|13518.2|13517.4|13515.4|142
1717137900000|2024-05-31 06:45:00|13518.9|13516.9|13516|13514|13519.2|13517.2|13516|13513.7|176
1717138200000|2024-05-31 06:50:00|13516.1|13514.1|13516.5|13514.5|13517|13515|13515.5|13513.5|138
1717138500000|2024-05-31 06:55:00|13516.4|13514.4|13517.8|13515.8|13518.2|13516.2|13515.7|13513.7|154
1717138800000|2024-05-31 07:00:00|13517.9|13515.9|13523.7|13521.7|13524.4|13522.4|13517.9|13515.9|264
1717139100000|2024-05-31 07:05:00|13523.8|13521.8|13523.8|13521.8|13526.1|13523.4|13522.7|13519.7|200
1717139400000|2024-05-31 07:10:00|13523.9|13521.9|13524.3|13522.3|13524.6|13522.6|13522.5|13520.5|164
1717139700000|2024-05-31 07:15:00|13524.2|13522.2|13525.1|13523.1|13525.7|13523.7|13523.9|13521.9|148
1717140000000|2024-05-31 07:20:00|13525|13523|13524.9|13522.9|13525.4|13523.4|13522.4|13520.4|181
1717140300000|2024-05-31 07:25:00|13524.8|13522.8|13525.4|13523.4|13525.5|13523.5|13523.3|13521.3|158
1717140600000|2024-05-31 07:30:00|13525.5|13523.5|13526.7|13524.7|13527.4|13525.4|13524.8|13522.8|166
1717140900000|2024-05-31 07:35:00|13526.8|13524.8|13527|13525|13527.5|13525.5|13526.4|13524.4|157
1717141200000|2024-05-31 07:40:00|13526.9|13524.9|13525.4|13523.4|13526.9|13524.9|13524.6|13522.6|143
1717141500000|2024-05-31 07:45:00|13525.3|13523.3|13524.5|13522.5|13525.7|13523.7|13524.5|13522.5|105
1717141800000|2024-05-31 07:50:00|13524.6|13522.6|13524.5|13522.5|13525.7|13523.7|13524.3|13522.3|110
1717142100000|2024-05-31 07:55:00|13524.7|13522.7|13525|13523|13525.9|13523.9|13524.5|13522.5|147
1717142400000|2024-05-31 08:00:00|13525.1|13523.1|13526.9|13523.4|13527.1|13524.9|13524.8|13522.8|165
1717142700000|2024-05-31 08:05:00|13527|13523.5|13524.3|13522.3|13527.3|13523.8|13523.4|13520.7|225
1717143000000|2024-05-31 08:10:00|13524.4|13522.4|13524|13522|13525.6|13523.6|13522.6|13520.6|174
1717143300000|2024-05-31 08:15:00|13524.1|13522.1|13525.7|13523.7|13525.9|13523.9|13524|13522|152
1717143600000|2024-05-31 08:20:00|13525.8|13523.8|13525.6|13523.6|13526|13524|13525.3|13523.3|127
1717143900000|2024-05-31 08:25:00|13525.5|13523.5|13526|13524|13526.5|13524.5|13525.2|13523.2|81
1717144200000|2024-05-31 08:30:00|13526.1|13524.1|13524.6|13522.6|13526.3|13524.3|13524.1|13522.1|113
1717144500000|2024-05-31 08:35:00|13524.7|13522.7|13523.3|13521.3|13524.9|13522.9|13522.9|13520.9|109
1717144800000|2024-05-31 08:40:00|13523.2|13521.2|13521.1|13519.1|13523.2|13521.2|13520.3|13517.7|167
1717145100000|2024-05-31 08:45:00|13521.2|13519.2|13521.7|13519.7|13522.5|13520.5|13520.5|13518.5|165
1717145400000|2024-05-31 08:50:00|13521.8|13519.8|13524.2|13522.2|13524.3|13522.3|13521.4|13519.4|127
1717145700000|2024-05-31 08:55:00|13524.3|13522.3|13524.7|13522.7|13525.5|13523.5|13524.3|13521.7|94
1717146000000|2024-05-31 09:00:00|13524.8|13522.8|13525.4|13523.4|13526.4|13524.4|13523.2|13521|150
1717146300000|2024-05-31 09:05:00|13525.3|13523.3|13525.9|13523.9|13526.6|13524.6|13524.7|13522.7|188
1717146600000|2024-05-31 09:10:00|13525.8|13523.8|13524.5|13522.5|13526.2|13524.2|13524.2|13522.2|126
1717146900000|2024-05-31 09:15:00|13524.6|13522.6|13525.9|13523.9|13526.1|13524.1|13524.3|13522.3|107
1717147200000|2024-05-31 09:20:00|13526|13524|13524.8|13522.8|13526|13524|13524.3|13522.3|147
1717147500000|2024-05-31 09:25:00|13524.7|13522.7|13522.3|13520.3|13524.7|13522.7|13522.2|13520.2|122
1717147800000|2024-05-31 09:30:00|13522.4|13520.4|13520|13518|13522.4|13520.4|13520|13518|170
1717148100000|2024-05-31 09:35:00|13520.1|13518.1|13520.4|13518.4|13521|13519|13519.4|13517.4|137
1717148400000|2024-05-31 09:40:00|13520.1|13518.1|13519.8|13517.8|13521.6|13519.6|13519.3|13517.3|136
1717148700000|2024-05-31 09:45:00|13519.7|13517.7|13518.4|13516.4|13520.1|13518.1|13518.4|13516.4|163
1717149000000|2024-05-31 09:50:00|13518.3|13516.3|13520.1|13518.1|13520.4|13518.4|13518.1|13516.1|134
1717149300000|2024-05-31 09:55:00|13520|13518|13520.1|13518.1|13522|13519.1|13519.6|13517.6|120
1717149600000|2024-05-31 10:00:00|13520|13518|13520.3|13518.3|13522.1|13520.1|13519.4|13517.4|187
1717149900000|2024-05-31 10:05:00|13520.4|13518.4|13521|13519|13522.7|13519.9|13519.8|13517.8|136
1717150200000|2024-05-31 10:10:00|13521.1|13519.1|13519.6|13517.6|13521.3|13519.3|13519.6|13517.6|128
1717150500000|2024-05-31 10:15:00|13519.7|13517.7|13520.5|13518.5|13521.3|13519.3|13519.7|13517.7|80
1717150800000|2024-05-31 10:20:00|13520.4|13518.4|13520.1|13518.1|13520.6|13518.6|13519.3|13517.3|108
1717151100000|2024-05-31 10:25:00|13520|13518|13521|13519|13521.4|13519.4|13519.6|13517.6|144
1717151400000|2024-05-31 10:30:00|13520.9|13518.9|13521.4|13519.4|13521.8|13519.8|13519.6|13517.6|104
1717151700000|2024-05-31 10:35:00|13521.5|13519.5|13520.8|13518.8|13521.9|13519.9|13520.4|13518.4|103
1717152000000|2024-05-31 10:40:00|13520.7|13518.7|13520.1|13518.1|13520.8|13518.8|13518.7|13516.7|106
1717152300000|2024-05-31 10:45:00|13520|13518|13519.9|13517.9|13521.1|13519.1|13519.4|13517.4|102
1717152600000|2024-05-31 10:50:00|13519.8|13517.8|13519.5|13517.5|13519.9|13517.9|13519.2|13517.2|123
1717152900000|2024-05-31 10:55:00|13519.6|13517.6|13518.1|13516.1|13519.6|13517.6|13517.3|13515.3|137
1717153200000|2024-05-31 11:00:00|13518|13516|13516.2|13514.2|13518.6|13516.6|13516|13514|193
1717153500000|2024-05-31 11:05:00|13516.1|13514.1|13514.5|13512.5|13516.2|13514.2|13514.4|13512.4|121
1717153800000|2024-05-31 11:10:00|13514.4|13512.4|13511.9|13509.9|13514.7|13512.7|13511.2|13509.1|181
1717154100000|2024-05-31 11:15:00|13511.8|13509.8|13511.5|13509.5|13513.1|13511.1|13511.2|13509.2|142
1717154400000|2024-05-31 11:20:00|13511.6|13509.6|13511.8|13509.8|13512.7|13510.7|13511.4|13509.4|124
1717154700000|2024-05-31 11:25:00|13511.9|13509.9|13513.2|13511.2|13513.9|13511.9|13511.8|13509.8|131
1717155000000|2024-05-31 11:30:00|13513|13511|13512.3|13510.3|13513.7|13511.7|13512.3|13510.3|128
1717155300000|2024-05-31 11:35:00|13511.7|13509.7|13512.3|13510.3|13513.6|13511.6|13511.7|13509.7|110
1717155600000|2024-05-31 11:40:00|13512|13510|13512.8|13510.8|13512.8|13510.8|13511.3|13509.3|111
1717155900000|2024-05-31 11:45:00|13512.9|13510.9|13513.7|13511.7|13514.7|13512.7|13512.9|13510.9|96
1717156200000|2024-05-31 11:50:00|13513.8|13511.8|13514.8|13512.8|13514.9|13512.9|13513.5|13511.5|97
1717156500000|2024-05-31 11:55:00|13514.9|13512.9|13514.4|13512.4|13515.8|13513.8|13514.2|13512.2|130
1717156800000|2024-05-31 12:00:00|13514.5|13512.5|13514.5|13512.5|13515.2|13513.2|13513.4|13511.4|158
1717157100000|2024-05-31 12:05:00|13514.6|13512.6|13513.1|13511.1|13514.6|13512.6|13512.6|13510.6|132
1717157400000|2024-05-31 12:10:00|13513.2|13511.2|13513.6|13511.6|13514.5|13512.5|13511.5|13509.5|205
1717157700000|2024-05-31 12:15:00|13513.4|13511.4|13513.2|13511.2|13514.6|13512.6|13512.8|13510.8|190
1717158000000|2024-05-31 12:20:00|13513.5|13511.5|13514.5|13512.5|13514.5|13512.5|13511.1|13509.1|164
1717158300000|2024-05-31 12:25:00|13514.3|13512.3|13514|13510.4|13515.5|13512.7|13513.3|13510.2|189
1717158600000|2024-05-31 12:30:00|13514.4|13509.7|13506.4|13502.9|13527.4|13511.4|13505.7|13502.6|533
1717158900000|2024-05-31 12:35:00|13505.6|13503.6|13503.9|13501.9|13510.3|13508.3|13502.7|13500.7|455
1717159200000|2024-05-31 12:40:00|13504.2|13502.2|13497.9|13495.9|13504.7|13502.7|13497.5|13495.5|358
1717159500000|2024-05-31 12:45:00|13498|13496|13498|13496|13500.6|13498.6|13496.3|13494.3|296
1717159800000|2024-05-31 12:50:00|13498.1|13496.1|13496.5|13494.5|13499.3|13497.3|13496.3|13494.3|282
1717160100000|2024-05-31 12:55:00|13496.6|13494.6|13497.8|13495.8|13497.8|13495.8|13494.9|13492.9|215
1717160400000|2024-05-31 13:00:00|13497.5|13495.5|13501.1|13499.1|13501.1|13499.1|13497.4|13495.4|273
1717160700000|2024-05-31 13:05:00|13501|13499|13502.6|13500.6|13503.6|13501.6|13500.5|13498.5|309
1717161000000|2024-05-31 13:10:00|13502.7|13500.7|13500|13498|13502.7|13500.7|13498.7|13496.7|221
1717161300000|2024-05-31 13:15:00|13499.9|13497.9|13501.9|13499.9|13502|13500|13499.4|13497.4|232
1717161600000|2024-05-31 13:20:00|13501.7|13499.7|13501.6|13499.6|13502.1|13500.1|13500.4|13498.4|181
1717161900000|2024-05-31 13:25:00|13501.7|13499.7|13501.5|13499.5|13502.7|13500.7|13501.1|13499.1|143
1717162200000|2024-05-31 13:30:00|13501.6|13499.6|13503.6|13500.1|13506.9|13504.9|13501.6|13499.5|323
1717162500000|2024-05-31 13:35:00|13503.7|13500.2|13501.9|13499.9|13503.7|13500.3|13500|13497.6|220
1717162800000|2024-05-31 13:40:00|13502.7|13499.2|13500.5|13497|13519|13503.1|13499.6|13496.1|266
1717163100000|2024-05-31 13:45:00|13500.6|13497.1|13498.5|13495|13501.9|13499|13495.6|13492.6|253
1717163400000|2024-05-31 13:50:00|13498.4|13494.9|13501.3|13497.8|13501.9|13498.5|13497.3|13494.8|286
1717163700000|2024-05-31 13:55:00|13501.2|13497.7|13501.1|13499.1|13504.5|13501.8|13500.4|13496.9|272
1717164000000|2024-05-31 14:00:00|13501.2|13499.2|13498.6|13496.6|13503|13501|13498.5|13496.5|251
1717164300000|2024-05-31 14:05:00|13498.7|13496.7|13493.2|13491.2|13500.2|13498.2|13493.2|13491.2|254
1717164600000|2024-05-31 14:10:00|13493.3|13491.3|13498.8|13496.8|13500.3|13498.3|13493.3|13491.3|264
1717164900000|2024-05-31 14:15:00|13499.1|13497.1|13498.2|13496.2|13500.7|13498.7|13496.5|13494.5|256
1717165200000|2024-05-31 14:20:00|13498.1|13496.1|13501.1|13499.1|13501.8|13499.8|13496.6|13494.6|281
1717165500000|2024-05-31 14:25:00|13501|13499|13502.7|13500.7|13502.7|13500.7|13499.4|13497.4|251
1717165800000|2024-05-31 14:30:00|13502.6|13500.6|13504.5|13502.5|13506.4|13504.4|13502.6|13500.6|282
1717166100000|2024-05-31 14:35:00|13504.4|13502.4|13506|13504|13506|13504|13503.4|13501.4|249
1717166400000|2024-05-31 14:40:00|13506.2|13504.2|13511.2|13509.2|13512.8|13510.1|13506|13504|253
1717166700000|2024-05-31 14:45:00|13511.3|13509.3|13511.3|13509.3|13512.3|13510.2|13508.2|13506.2|317
1717167000000|2024-05-31 14:50:00|13511.2|13509.2|13515.5|13513.5|13516.3|13514.1|13509.6|13507.6|365
1717167300000|2024-05-31 14:55:00|13515.4|13513.4|13517.4|13515.4|13517.8|13515.8|13512.7|13510.7|349
1717167600000|2024-05-31 15:00:00|13517.2|13515.2|13514.7|13511.2|13519.3|13517|13514.1|13510.6|381
1717167900000|2024-05-31 15:05:00|13514.6|13511.1|13517.7|13514.2|13518.8|13516.1|13513.8|13511|272
1717168200000|2024-05-31 15:10:00|13517.6|13514.1|13517.1|13515.1|13520.2|13517.7|13516.9|13513.6|290
1717168500000|2024-05-31 15:15:00|13517.2|13515.2|13520|13518|13520.5|13518.5|13516.8|13514.8|247
1717168800000|2024-05-31 15:20:00|13520.1|13518.1|13520.1|13518.1|13522.6|13520.6|13519.9|13517.9|203
1717169100000|2024-05-31 15:25:00|13520.2|13518.2|13520|13518|13523|13521|13519.8|13517.8|269
1717169400000|2024-05-31 15:30:00|13520.1|13518.1|13519|13517|13521.4|13519.4|13519|13517|262
1717169700000|2024-05-31 15:35:00|13519.1|13517.1|13519.8|13517.8|13519.9|13517.9|13517.5|13515.5|211
1717170000000|2024-05-31 15:40:00|13519.7|13517.7|13518.7|13516.7|13519.7|13517.7|13517.4|13515.4|206
1717170300000|2024-05-31 15:45:00|13518.8|13516.8|13517.3|13513.8|13518.9|13516.9|13516|13513.4|157
1717170600000|2024-05-31 15:50:00|13517.2|13513.7|13516.8|13514.8|13517.4|13515.1|13515.9|13512.9|170
1717170900000|2024-05-31 15:55:00|13516.9|13514.9|13520|13518|13520|13518|13516.7|13514.7|155
1717171200000|2024-05-31 16:00:00|13519.9|13517.9|13522.9|13519.4|13524.1|13521|13519.9|13517.9|256
1717171500000|2024-05-31 16:05:00|13522.8|13519.3|13523.2|13521.2|13524.6|13522.6|13522.2|13519.3|180
1717171800000|2024-05-31 16:10:00|13523.1|13521.1|13522.7|13520.7|13526|13523.3|13522.2|13520.2|218
1717172100000|2024-05-31 16:15:00|13522.4|13520.4|13520.8|13518.8|13522.8|13520.8|13520.7|13518.7|137
1717172400000|2024-05-31 16:20:00|13520.7|13518.7|13522.2|13520.2|13522.9|13520.9|13520.7|13518.7|161
1717172700000|2024-05-31 16:25:00|13522.1|13520.1|13521.7|13519.7|13522.5|13520.5|13521.7|13519.7|113
1717173000000|2024-05-31 16:30:00|13521.8|13519.8|13521.1|13517.6|13522|13520|13520.2|13517.4|144
1717173300000|2024-05-31 16:35:00|13520.4|13518.4|13518|13516|13521.5|13518.5|13517.8|13515.2|209
1717173600000|2024-05-31 16:40:00|13517.9|13515.9|13517.5|13514|13518.6|13516.1|13516.9|13513.9|146
1717173900000|2024-05-31 16:45:00|13517.4|13513.9|13516.7|13514.7|13517.5|13515.2|13515.8|13512.7|129
1717174200000|2024-05-31 16:50:00|13516.6|13514.6|13517.4|13515.4|13517.7|13515.4|13516.3|13513.6|185
1717174500000|2024-05-31 16:55:00|13517.5|13515.5|13519|13517|13519.3|13517.3|13517.4|13515.4|160
1717174800000|2024-05-31 17:00:00|13518.9|13516.9|13518.7|13516.7|13519.6|13517.6|13518.5|13516.5|143
1717175100000|2024-05-31 17:05:00|13518.6|13516.6|13517.4|13515.4|13518.7|13516.7|13516.8|13514.8|124
1717175400000|2024-05-31 17:10:00|13517.5|13515.5|13516.4|13514.4|13517.6|13515.6|13516.3|13514.3|101
1717175700000|2024-05-31 17:15:00|13516.3|13514.3|13516.7|13514.7|13516.7|13514.7|13516.1|13514.1|86
1717176000000|2024-05-31 17:20:00|13516.6|13514.6|13514.5|13512.5|13517|13515|13514.3|13512.3|119
1717176300000|2024-05-31 17:25:00|13514.6|13512.6|13517|13515|13518|13515.2|13514.5|13512.4|129
1717176600000|2024-05-31 17:30:00|13516.9|13514.9|13517.9|13514.4|13517.9|13515.5|13516.7|13514.3|130
1717176900000|2024-05-31 17:35:00|13518|13514.5|13517.2|13513.7|13518.1|13514.7|13516.7|13513.3|139
1717177200000|2024-05-31 17:40:00|13517.1|13513.6|13516.1|13514.1|13517.7|13514.7|13516.1|13513.3|167
1717177500000|2024-05-31 17:45:00|13516.2|13514.2|13516.3|13514.3|13517.2|13515.2|13516|13514|151
1717177800000|2024-05-31 17:50:00|13516.2|13514.2|13517.6|13515.6|13518.2|13516.2|13515.9|13513.9|125
1717178100000|2024-05-31 17:55:00|13517.5|13515.5|13516.5|13514.5|13518.2|13515.6|13516|13513.6|101
1717178400000|2024-05-31 18:00:00|13516.6|13514.6|13516.1|13514.1|13517.3|13514.9|13515.6|13513.6|108
1717178700000|2024-05-31 18:05:00|13516|13514|13515.3|13513.3|13516.6|13514.6|13515.3|13513.3|112
1717179000000|2024-05-31 18:10:00|13515.4|13513.4|13514.6|13512.6|13515.9|13513.4|13513.9|13511.3|158
1717179300000|2024-05-31 18:15:00|13514.5|13512.5|13514|13512|13514.9|13512.5|13513.7|13511.3|107
1717179600000|2024-05-31 18:20:00|13513.9|13511.9|13514.1|13512.1|13514.7|13512.2|13513.6|13511|68
1717179900000|2024-05-31 18:25:00|13514|13512|13514.3|13512.3|13515|13512.3|13513.7|13511.2|97
1717180200000|2024-05-31 18:30:00|13514.2|13512.2|13515.3|13513.3|13515.3|13513.3|13513.7|13511.7|88
1717180500000|2024-05-31 18:35:00|13515.7|13513.7|13515.4|13513.4|13515.9|13513.9|13515|13513|132
1717180800000|2024-05-31 18:40:00|13515.5|13513.5|13515.4|13513.4|13517.2|13515.2|13515.4|13513.4|125
1717181100000|2024-05-31 18:45:00|13515.5|13513.5|13518.2|13516.2|13518.3|13516.3|13515.4|13513.4|97
1717181400000|2024-05-31 18:50:00|13518.3|13516.3|13518.3|13516.3|13519.4|13517.4|13518.2|13516.2|124
1717181700000|2024-05-31 18:55:00|13518.2|13516.2|13517.6|13515.6|13519.1|13516.5|13517.3|13515.3|114
1717182000000|2024-05-31 19:00:00|13517.5|13515.5|13517.4|13513.9|13518.6|13515.5|13516.9|13513.4|95
1717182300000|2024-05-31 19:05:00|13517.3|13513.8|13517.5|13514|13517.7|13514.2|13516.9|13513.4|75
1717182600000|2024-05-31 19:10:00|13517.6|13514.1|13518.4|13514.9|13518.4|13514.9|13516.5|13513.7|75
1717182900000|2024-05-31 19:15:00|13518.5|13515|13518.3|13514.8|13519.3|13515.8|13518.3|13514.8|73
1717183200000|2024-05-31 19:20:00|13518.2|13514.7|13517.7|13514.2|13518.6|13515.1|13517.3|13513.8|64
1717183500000|2024-05-31 19:25:00|13517.8|13514.3|13518.7|13515.2|13518.8|13515.3|13517.6|13514.1|52
1717183800000|2024-05-31 19:30:00|13518.8|13515.3|13518.3|13514.8|13519.5|13516|13517.5|13514|81
1717184100000|2024-05-31 19:35:00|13518.4|13514.9|13518.3|13514.8|13519.9|13516.4|13517.5|13514|82
1717184400000|2024-05-31 19:40:00|13518.4|13514.9|13516.9|13513.4|13518.5|13515|13516.5|13513|157
1717184700000|2024-05-31 19:45:00|13516.8|13513.3|13515.4|13511.9|13517.2|13513.7|13515.2|13511.7|133
1717185000000|2024-05-31 19:50:00|13515.2|13511.7|13515.1|13511.6|13515.8|13512.3|13514.6|13511.1|162
1717185300000|2024-05-31 19:55:00|13515.2|13511.7|13513.4|13509.9|13515.7|13512.2|13513.4|13509.9|141
1717185600000|2024-05-31 20:00:00|13513.5|13510|13513.2|13509.7|13513.9|13510.4|13512.7|13509.2|99
1717185900000|2024-05-31 20:05:00|13513.1|13509.6|13513.5|13510|13513.7|13510.2|13513.1|13509.6|31
1717186200000|2024-05-31 20:10:00|13513.6|13510.1|13513.4|13509.9|13513.6|13510.1|13513.4|13509.9|15
1717186500000|2024-05-31 20:15:00|13513.3|13509.8|13513.2|13509.7|13513.4|13509.9|13513.1|13509.6|22
1717186800000|2024-05-31 20:20:00|13513.1|13509.6|13514.1|13510.6|13514.2|13510.7|13513.1|13509.6|32
1717187100000|2024-05-31 20:25:00|13514|13510.5|13514.4|13510.9|13514.4|13510.9|13514|13510.5|17
1717187400000|2024-05-31 20:30:00|13514.3|13510.8|13514.3|13510.8|13514.6|13511.1|13514.2|13510.7|43
1717187700000|2024-05-31 20:35:00|13514.4|13510.9|13514.5|13511|13514.5|13511|13514.2|13510.7|20
1717188000000|2024-05-31 20:40:00|13514.6|13511.1|13515.7|13511.9|13516|13512.1|13514.6|13511.1|94
1717188300000|2024-05-31 20:45:00|13515.6|13511.6|13514.4|13510.3|13516.1|13511.7|13512.4|13508.3|164
1717188600000|2024-05-31 20:50:00|13514.3|13510.2|13514.9|13511.4|13516.9|13511.7|13514|13508.6|97
1717188900000|2024-05-31 20:55:00|13514.8|13511.3|13514.6|13511.1|13515.2|13511.7|13514|13510.5|46
1717358400000|2024-06-02 20:00:00|13524.4|13502.4|13524.4|13502.4|13528.6|13506.6|13524.4|13502.4|3
1717358700000|2024-06-02 20:05:00|13523|13501|13523|13501|13523|13501|13523|13501|1
1717359000000|2024-06-02 20:10:00|13528.6|13506.6|13528.6|13506.6|13528.6|13506.6|13524.4|13502.4|3
1717359300000|2024-06-02 20:15:00|13523|13501|13528.6|13506.6|13528.6|13506.6|13523|13501|2
1717359600000|2024-06-02 20:20:00|13524.4|13502.4|13524.4|13502.4|13524.4|13502.4|13524.4|13502.4|1
1717359900000|2024-06-02 20:25:00|13526|13504|13524.7|13502.7|13526|13504|13524.7|13502.7|2
1717360500000|2024-06-02 20:35:00|13523.4|13501.4|13522.1|13500.1|13523.4|13501.4|13522.1|13500.1|2
1717360800000|2024-06-02 20:40:00|13522.6|13500.6|13522.6|13500.6|13522.6|13500.6|13522.6|13500.6|1
1717361100000|2024-06-02 20:45:00|13522.1|13500.1|13522.1|13500.1|13522.1|13500.1|13522.1|13500.1|1
1717361400000|2024-06-02 20:50:00|13522.6|13500.6|13519.6|13503.6|13522.6|13503.6|13519.1|13500.6|7
1717361700000|2024-06-02 20:55:00|13516.2|13500.2|13519.1|13503.1|13519.1|13503.1|13516.2|13500.2|3
1717362000000|2024-06-02 21:00:00|13518.3|13502.3|13519.1|13503.1|13519.1|13503.1|13518.3|13502.3|2
1717362300000|2024-06-02 21:05:00|13519.3|13503.3|13517.5|13501.5|13519.3|13503.3|13517.5|13501.5|4
1717362600000|2024-06-02 21:10:00|13518.8|13502.8|13518|13502|13518.8|13502.8|13517.3|13501.3|14
1717362900000|2024-06-02 21:15:00|13519.6|13503.6|13518.8|13502.8|13519.6|13503.6|13517.3|13501.3|28
1717363200000|2024-06-02 21:20:00|13518.2|13502.2|13517.7|13501.7|13519.1|13503.1|13516.3|13500.3|51
1717363500000|2024-06-02 21:25:00|13517.6|13501.6|13518.4|13502.4|13519.9|13503.9|13516.2|13500.2|25
1717363800000|2024-06-02 21:30:00|13518|13502|13519|13503|13519.9|13503.9|13513.5|13497.5|31
1717364100000|2024-06-02 21:35:00|13517.9|13501.9|13517.9|13501.9|13519|13503|13517.9|13501.9|11
1717364400000|2024-06-02 21:40:00|13519|13503|13517.9|13501.9|13519|13503|13517.9|13501.9|10
1717364700000|2024-06-02 21:45:00|13519|13503|13519|13503|13519|13503|13517.9|13501.9|11
1717365000000|2024-06-02 21:50:00|13517.9|13501.9|13517.1|13501.1|13520|13504|13513.9|13497.9|128
1717365300000|2024-06-02 21:55:00|13512.2|13496.2|13515.2|13499.2|13519.2|13503.2|13512.2|13496.2|167
1717365600000|2024-06-02 22:00:00|13515.1|13499.1|13522|13513.4|13529|13513.6|13505.3|13496.8|430
1717365900000|2024-06-02 22:05:00|13524.1|13513.2|13523.8|13513.5|13526|13514.2|13520|13512.1|454
1717366200000|2024-06-02 22:10:00|13524.3|13513.9|13523.8|13515.3|13525.4|13515.7|13522.6|13513.6|250
1717366500000|2024-06-02 22:15:00|13523.5|13515.2|13512.4|13508.9|13524.2|13515.5|13512.2|13506.2|257
1717366800000|2024-06-02 22:20:00|13512.5|13508.6|13512.6|13509.1|13513.1|13509.3|13512.3|13508.2|46
1717367100000|2024-06-02 22:25:00|13512.7|13508.9|13513|13509.3|13513|13509.5|13512.6|13508.9|21
1717367400000|2024-06-02 22:30:00|13512.8|13509.1|13513.4|13509.9|13514.3|13510.8|13512.5|13509|62
1717367700000|2024-06-02 22:35:00|13513.5|13510|13513.6|13510.1|13514|13510.5|13513.3|13509.8|106
1717368000000|2024-06-02 22:40:00|13513.5|13510|13514|13510.5|13514.3|13510.8|13513.3|13509.8|47
1717368300000|2024-06-02 22:45:00|13514.1|13510.6|13513.4|13509.9|13514.1|13510.6|13513.3|13509.8|46
1717368600000|2024-06-02 22:50:00|13513.3|13509.8|13513.8|13510.3|13514|13510.5|13513.3|13509.8|51
1717368900000|2024-06-02 22:55:00|13513.7|13510.2|13514.1|13510.6|13514.2|13510.7|13513.6|13510.1|54
1717369200000|2024-06-02 23:00:00|13514.2|13510.7|13511.9|13508.4|13514.3|13510.8|13511.5|13508|97
1717369500000|2024-06-02 23:05:00|13511.8|13508.3|13511.5|13508|13512|13509.1|13510.8|13507.9|72
1717369800000|2024-06-02 23:10:00|13511.6|13508.1|13512|13508.5|13512|13509.2|13510.6|13507.9|79
1717370100000|2024-06-02 23:15:00|13511.9|13508.4|13513.2|13509.7|13513.6|13510.8|13510.8|13508.1|58
1717370400000|2024-06-02 23:20:00|13513.1|13509.6|13512.1|13508.6|13513.3|13509.8|13512.1|13508.6|109
1717370700000|2024-06-02 23:25:00|13512.2|13508.7|13510.9|13507.4|13512.3|13508.8|13510.7|13507.2|88
1717371000000|2024-06-02 23:30:00|13510.8|13507.3|13510|13506.5|13510.9|13508.1|13508.9|13505.9|89
1717371300000|2024-06-02 23:35:00|13509.9|13506.4|13509.3|13507.3|13510.1|13507.4|13508.9|13506.2|90
1717371600000|2024-06-02 23:40:00|13509.4|13507.4|13510.2|13506.7|13510.3|13507.6|13509.2|13506.4|59
1717371900000|2024-06-02 23:45:00|13510.1|13506.6|13509.5|13506|13510.4|13506.9|13509.5|13506|56
1717372200000|2024-06-02 23:50:00|13509.6|13506.1|13508.3|13504.8|13509.6|13506.9|13507.8|13504.6|57
1717372500000|2024-06-02 23:55:00|13508.2|13504.7|13508.5|13505|13509.1|13505.6|13508.1|13504.6|75
1717358400000|2024-06-02 20:00:00|13524.4|13502.4|13524.4|13502.4|13528.6|13506.6|13524.4|13502.4|3
1717358700000|2024-06-02 20:05:00|13523|13501|13523|13501|13523|13501|13523|13501|1
1717359000000|2024-06-02 20:10:00|13528.6|13506.6|13528.6|13506.6|13528.6|13506.6|13524.4|13502.4|3
1717359300000|2024-06-02 20:15:00|13523|13501|13528.6|13506.6|13528.6|13506.6|13523|13501|2
1717359600000|2024-06-02 20:20:00|13524.4|13502.4|13524.4|13502.4|13524.4|13502.4|13524.4|13502.4|1
1717359900000|2024-06-02 20:25:00|13526|13504|13524.7|13502.7|13526|13504|13524.7|13502.7|2
1717360500000|2024-06-02 20:35:00|13523.4|13501.4|13522.1|13500.1|13523.4|13501.4|13522.1|13500.1|2
1717360800000|2024-06-02 20:40:00|13522.6|13500.6|13522.6|13500.6|13522.6|13500.6|13522.6|13500.6|1
1717361100000|2024-06-02 20:45:00|13522.1|13500.1|13522.1|13500.1|13522.1|13500.1|13522.1|13500.1|1
1717361400000|2024-06-02 20:50:00|13522.6|13500.6|13519.6|13503.6|13522.6|13503.6|13519.1|13500.6|7
1717361700000|2024-06-02 20:55:00|13516.2|13500.2|13519.1|13503.1|13519.1|13503.1|13516.2|13500.2|3
1717362000000|2024-06-02 21:00:00|13518.3|13502.3|13519.1|13503.1|13519.1|13503.1|13518.3|13502.3|2
1717362300000|2024-06-02 21:05:00|13519.3|13503.3|13517.5|13501.5|13519.3|13503.3|13517.5|13501.5|4
1717362600000|2024-06-02 21:10:00|13518.8|13502.8|13518|13502|13518.8|13502.8|13517.3|13501.3|14
1717362900000|2024-06-02 21:15:00|13519.6|13503.6|13518.8|13502.8|13519.6|13503.6|13517.3|13501.3|28
1717363200000|2024-06-02 21:20:00|13518.2|13502.2|13517.7|13501.7|13519.1|13503.1|13516.3|13500.3|51
1717363500000|2024-06-02 21:25:00|13517.6|13501.6|13518.4|13502.4|13519.9|13503.9|13516.2|13500.2|25
1717363800000|2024-06-02 21:30:00|13518|13502|13519|13503|13519.9|13503.9|13513.5|13497.5|31
1717364100000|2024-06-02 21:35:00|13517.9|13501.9|13517.9|13501.9|13519|13503|13517.9|13501.9|11
1717364400000|2024-06-02 21:40:00|13519|13503|13517.9|13501.9|13519|13503|13517.9|13501.9|10
1717364700000|2024-06-02 21:45:00|13519|13503|13519|13503|13519|13503|13517.9|13501.9|11
1717365000000|2024-06-02 21:50:00|13517.9|13501.9|13517.1|13501.1|13520|13504|13513.9|13497.9|128
1717365300000|2024-06-02 21:55:00|13512.2|13496.2|13515.2|13499.2|13519.2|13503.2|13512.2|13496.2|167
1717365600000|2024-06-02 22:00:00|13515.1|13499.1|13522|13513.4|13529|13513.6|13505.3|13496.8|430
1717365900000|2024-06-02 22:05:00|13524.1|13513.2|13523.8|13513.5|13526|13514.2|13520|13512.1|454
1717366200000|2024-06-02 22:10:00|13524.3|13513.9|13523.8|13515.3|13525.4|13515.7|13522.6|13513.6|250
1717366500000|2024-06-02 22:15:00|13523.5|13515.2|13512.4|13508.9|13524.2|13515.5|13512.2|13506.2|257
1717366800000|2024-06-02 22:20:00|13512.5|13508.6|13512.6|13509.1|13513.1|13509.3|13512.3|13508.2|46
1717367100000|2024-06-02 22:25:00|13512.7|13508.9|13513|13509.3|13513|13509.5|13512.6|13508.9|21
1717367400000|2024-06-02 22:30:00|13512.8|13509.1|13513.4|13509.9|13514.3|13510.8|13512.5|13509|62
1717367700000|2024-06-02 22:35:00|13513.5|13510|13513.6|13510.1|13514|13510.5|13513.3|13509.8|106
1717368000000|2024-06-02 22:40:00|13513.5|13510|13514|13510.5|13514.3|13510.8|13513.3|13509.8|47
1717368300000|2024-06-02 22:45:00|13514.1|13510.6|13513.4|13509.9|13514.1|13510.6|13513.3|13509.8|46
1717368600000|2024-06-02 22:50:00|13513.3|13509.8|13513.8|13510.3|13514|13510.5|13513.3|13509.8|51
1717368900000|2024-06-02 22:55:00|13513.7|13510.2|13514.1|13510.6|13514.2|13510.7|13513.6|13510.1|54
1717369200000|2024-06-02 23:00:00|13514.2|13510.7|13511.9|13508.4|13514.3|13510.8|13511.5|13508|97
1717369500000|2024-06-02 23:05:00|13511.8|13508.3|13511.5|13508|13512|13509.1|13510.8|13507.9|72
1717369800000|2024-06-02 23:10:00|13511.6|13508.1|13512|13508.5|13512|13509.2|13510.6|13507.9|79
1717370100000|2024-06-02 23:15:00|13511.9|13508.4|13513.2|13509.7|13513.6|13510.8|13510.8|13508.1|58
1717370400000|2024-06-02 23:20:00|13513.1|13509.6|13512.1|13508.6|13513.3|13509.8|13512.1|13508.6|109
1717370700000|2024-06-02 23:25:00|13512.2|13508.7|13510.9|13507.4|13512.3|13508.8|13510.7|13507.2|88
1717371000000|2024-06-02 23:30:00|13510.8|13507.3|13510|13506.5|13510.9|13508.1|13508.9|13505.9|89
1717371300000|2024-06-02 23:35:00|13509.9|13506.4|13509.3|13507.3|13510.1|13507.4|13508.9|13506.2|90
1717371600000|2024-06-02 23:40:00|13509.4|13507.4|13510.2|13506.7|13510.3|13507.6|13509.2|13506.4|59
1717371900000|2024-06-02 23:45:00|13510.1|13506.6|13509.5|13506|13510.4|13506.9|13509.5|13506|56
1717372200000|2024-06-02 23:50:00|13509.6|13506.1|13508.3|13504.8|13509.6|13506.9|13507.8|13504.6|57
1717372500000|2024-06-02 23:55:00|13508.2|13504.7|13508.5|13505|13509.1|13505.6|13508.1|13504.6|75
1717372800000|2024-06-03 00:00:00|13508.4|13504.9|13509.8|13506.3|13510.9|13508.3|13507.8|13504.3|186
1717373100000|2024-06-03 00:05:00|13509.9|13506.4|13508.8|13505.3|13511.2|13507.7|13508.6|13505.1|132
1717373400000|2024-06-03 00:10:00|13508.9|13505.4|13510.1|13506.6|13512.2|13508.7|13508.9|13505.4|209
1717373700000|2024-06-03 00:15:00|13510.2|13506.7|13511.1|13507.6|13511.3|13508.8|13509.6|13506.6|123
1717374000000|2024-06-03 00:20:00|13511|13507.5|13508.7|13506.7|13511.3|13508.2|13508.1|13506.1|105
1717374300000|2024-06-03 00:25:00|13508.8|13506.8|13508.3|13506.3|13509.5|13506.8|13507.1|13505.1|122
1717374600000|2024-06-03 00:30:00|13508.4|13506.4|13510.1|13508.1|13512.1|13509.4|13508.4|13505.4|137
1717374900000|2024-06-03 00:35:00|13509.9|13507.9|13511.1|13509.1|13512.2|13509.7|13509.7|13507.3|160
1717375200000|2024-06-03 00:40:00|13511|13509|13509.5|13507.5|13511.8|13509|13509.5|13507.5|84
1717375500000|2024-06-03 00:45:00|13509.4|13507.4|13508.2|13506.2|13509.5|13507.5|13506.8|13504.8|128
1717375800000|2024-06-03 00:50:00|13508.3|13506.3|13503.6|13501.6|13508.6|13506.6|13503.5|13500.7|187
1717376100000|2024-06-03 00:55:00|13503.5|13501.5|13503.7|13501.7|13503.8|13501.8|13501.5|13499.5|179
1717376400000|2024-06-03 01:00:00|13503.8|13501.8|13504.7|13502.7|13504.8|13502.8|13502.2|13500.2|154
1717376700000|2024-06-03 01:05:00|13504.8|13502.8|13506.8|13503.3|13508.3|13505.5|13503.9|13501.9|183
1717377000000|2024-06-03 01:10:00|13506.7|13503.2|13507.3|13503.8|13508.3|13505.5|13506.5|13503.2|174
1717377300000|2024-06-03 01:15:00|13507.4|13503.9|13506.2|13504.2|13508|13505.1|13505|13503|168
1717377600000|2024-06-03 01:20:00|13506.1|13504.1|13506.2|13504.2|13508|13505.1|13505.6|13503.2|164
1717377900000|2024-06-03 01:25:00|13506.1|13504.1|13506.5|13504.5|13507.4|13505.4|13505.7|13503.7|141
1717378200000|2024-06-03 01:30:00|13506.3|13504.3|13507.5|13505.5|13509.4|13506.6|13505.8|13503.8|191
1717378500000|2024-06-03 01:35:00|13507.4|13505.4|13503.6|13501.6|13507.6|13505.6|13501.7|13499.4|195
1717378800000|2024-06-03 01:40:00|13503.5|13501.5|13501.9|13498.4|13503.8|13501.7|13501|13497.5|112
1717379100000|2024-06-03 01:45:00|13501.8|13498.3|13500.1|13498.1|13502.5|13499|13500.1|13497|151
1717379400000|2024-06-03 01:50:00|13500.2|13498.2|13503|13499.5|13503.2|13499.7|13499.3|13496.7|187
1717379700000|2024-06-03 01:55:00|13503.1|13499.6|13502.2|13500.2|13503.2|13500.4|13500.8|13498.2|186
1717380000000|2024-06-03 02:00:00|13502.1|13500.1|13503.1|13501.1|13504|13502|13501|13499|194
1717380300000|2024-06-03 02:05:00|13503|13501|13506.5|13503|13506.5|13503.7|13502.9|13500.9|170
1717380600000|2024-06-03 02:10:00|13506.4|13502.9|13504.8|13502.8|13506.5|13503.9|13504.8|13502.4|124
1717380900000|2024-06-03 02:15:00|13504.5|13502.5|13503.3|13501.3|13504.7|13502.7|13502.8|13500.8|111
1717381200000|2024-06-03 02:20:00|13503.4|13501.4|13504.6|13502.6|13504.8|13502.8|13503.3|13501.3|109
1717381500000|2024-06-03 02:25:00|13504.5|13502.5|13504.1|13502.1|13505|13503|13504.1|13502.1|57
1717381800000|2024-06-03 02:30:00|13504|13502|13504.7|13502.7|13504.8|13502.8|13503.7|13501.7|73
1717382100000|2024-06-03 02:35:00|13504.8|13502.8|13505.6|13503.6|13505.6|13503.6|13504.8|13502.8|71
1717382400000|2024-06-03 02:40:00|13505.7|13503.7|13505.5|13503.5|13505.7|13503.7|13504.4|13502.4|96
1717382700000|2024-06-03 02:45:00|13505.4|13503.4|13505.5|13503.5|13505.7|13503.7|13505.1|13503.1|59
1717383000000|2024-06-03 02:50:00|13505.6|13503.6|13506|13504|13506.2|13504.2|13505.2|13503.2|77
1717383300000|2024-06-03 02:55:00|13505.9|13503.9|13503.7|13501.7|13506.1|13504.1|13503.5|13501.5|120
1717383600000|2024-06-03 03:00:00|13503.8|13501.8|13504.1|13502.1|13505|13503|13503.7|13501.7|99
1717383900000|2024-06-03 03:05:00|13504|13502|13502.4|13500.4|13504.3|13502.3|13501.6|13499.6|133
1717384200000|2024-06-03 03:10:00|13502.5|13500.5|13502.7|13500.7|13502.8|13500.8|13501.5|13499.5|101
1717384500000|2024-06-03 03:15:00|13502.8|13500.8|13502.8|13500.8|13502.9|13500.9|13501.6|13499.6|118
1717384800000|2024-06-03 03:20:00|13502.9|13500.9|13503.3|13501.3|13503.6|13501.6|13502.6|13500.6|111
1717385100000|2024-06-03 03:25:00|13503.2|13501.2|13507|13505|13507.2|13505.2|13502.9|13500.9|129
1717385400000|2024-06-03 03:30:00|13506.9|13504.9|13508.5|13506.5|13508.6|13506.6|13506.9|13504.8|139
1717385700000|2024-06-03 03:35:00|13508.6|13506.6|13508.7|13506.7|13509.7|13507.7|13508.4|13506.4|138
1717386000000|2024-06-03 03:40:00|13508.6|13506.6|13508.2|13506.2|13509|13507|13507.8|13505.8|101
1717386300000|2024-06-03 03:45:00|13508.1|13506.1|13508.9|13506.9|13509|13507|13507.6|13505.6|87
1717386600000|2024-06-03 03:50:00|13508.8|13506.8|13511.6|13509.6|13512.1|13510.1|13508.7|13506.7|101
1717386900000|2024-06-03 03:55:00|13511.5|13509.5|13512.1|13510.1|13512.6|13510.6|13510.9|13508.9|132
1717387200000|2024-06-03 04:00:00|13512|13510|13511.3|13509.3|13512.8|13510.8|13511.1|13509.1|125
1717387500000|2024-06-03 04:05:00|13511.2|13509.2|13512.2|13510.2|13512.4|13510.4|13511.2|13509.2|104
1717387800000|2024-06-03 04:10:00|13512.3|13510.3|13512.1|13510.1|13512.7|13510.7|13511.9|13509.9|61
1717388100000|2024-06-03 04:15:00|13512.2|13510.2|13512.1|13510.1|13512.3|13510.3|13511.9|13509.9|58
1717388400000|2024-06-03 04:20:00|13512|13510|13510.8|13508.8|13512.1|13510.1|13510.6|13508.6|56
1717388700000|2024-06-03 04:25:00|13510.7|13508.7|13510.3|13508.3|13510.9|13508.9|13509.8|13507.8|61
1717389000000|2024-06-03 04:30:00|13510.2|13508.2|13510.5|13508.5|13511.4|13509.4|13510|13508|54
1717389300000|2024-06-03 04:35:00|13510.4|13508.4|13510.8|13508.8|13511.2|13509.2|13510.3|13508.3|60
1717389600000|2024-06-03 04:40:00|13510.9|13508.9|13510.2|13508.2|13511.2|13509.2|13510.1|13508.1|56
1717389900000|2024-06-03 04:45:00|13510.1|13508.1|13509|13507|13510.3|13508.3|13508.7|13506.7|71
1717390200000|2024-06-03 04:50:00|13509.1|13507.1|13511.1|13509.1|13511.1|13509.1|13509|13507|81
1717390500000|2024-06-03 04:55:00|13511|13509|13511.6|13509.6|13511.8|13509.8|13510.9|13508.9|53
1717390800000|2024-06-03 05:00:00|13511.7|13509.7|13511.5|13509.5|13512.5|13510.5|13511.1|13509.1|156
1717391100000|2024-06-03 05:05:00|13511.6|13509.6|13511.1|13509.1|13511.7|13509.7|13510.8|13508.8|104
1717391400000|2024-06-03 05:10:00|13511|13509|13511.5|13509.5|13511.9|13509.9|13509.1|13506.6|138
1717391700000|2024-06-03 05:15:00|13511.4|13509.4|13512.5|13510.5|13513|13511|13511.2|13509.2|123
1717392000000|2024-06-03 05:20:00|13512.4|13510.4|13511.4|13509.4|13513.7|13511.7|13511.2|13509.2|113
1717392300000|2024-06-03 05:25:00|13511.5|13509.5|13512.3|13510.3|13512.8|13510.8|13510.8|13508.8|122
1717392600000|2024-06-03 05:30:00|13512.4|13510.4|13512|13510|13513.7|13511.7|13512|13510|124
1717392900000|2024-06-03 05:35:00|13512.1|13510.1|13511.2|13509.2|13512.2|13510.2|13510.5|13508.5|131
1717393200000|2024-06-03 05:40:00|13511.3|13509.3|13512.5|13510.5|13512.7|13510.7|13511.1|13509.1|123
1717393500000|2024-06-03 05:45:00|13512.4|13510.4|13512.1|13510.1|13512.6|13510.6|13512|13510|123
1717393800000|2024-06-03 05:50:00|13512|13510|13511.4|13509.4|13512.8|13510.1|13510.8|13508.5|155
1717394100000|2024-06-03 05:55:00|13511.5|13509.5|13512.1|13510.1|13512.5|13510.4|13510.8|13508.6|147
1717394400000|2024-06-03 06:00:00|13512.2|13510.2|13511.8|13509.8|13512.3|13510.3|13510.4|13508.4|152
1717394700000|2024-06-03 06:05:00|13511.6|13509.6|13512.7|13510.7|13513.8|13511.8|13511.4|13509.4|154
1717395000000|2024-06-03 06:10:00|13512.6|13510.6|13512.4|13510.4|13514.6|13512.6|13512.3|13510.3|141
1717395300000|2024-06-03 06:15:00|13512.8|13510.8|13512.7|13510.7|13514|13512|13512.3|13510.3|134
1717395600000|2024-06-03 06:20:00|13512.6|13510.6|13510.7|13508.7|13512.7|13510.7|13510.6|13508.6|120
1717395900000|2024-06-03 06:25:00|13510.8|13508.8|13511.7|13509.7|13512.2|13510.2|13510.8|13508.8|91
1717396200000|2024-06-03 06:30:00|13511.8|13509.8|13513.9|13511.9|13514.2|13512.2|13511.5|13509.5|115
1717396500000|2024-06-03 06:35:00|13514|13512|13510.9|13508.9|13514|13512|13510.2|13508.2|155
1717396800000|2024-06-03 06:40:00|13511|13509|13508.5|13506.5|13511|13509|13508|13506|146
1717397100000|2024-06-03 06:45:00|13508.6|13506.6|13510.4|13508.4|13511.6|13509.6|13508.6|13506.6|127
1717397400000|2024-06-03 06:50:00|13510.5|13508.5|13512.2|13510.2|13513.3|13511.3|13510.5|13508.5|170
1717397700000|2024-06-03 06:55:00|13512.1|13510.1|13511.9|13509.9|13512.8|13510.8|13510.6|13508.6|157
1717398000000|2024-06-03 07:00:00|13511.8|13509.8|13512.2|13510.2|13513.1|13511.1|13510.4|13508.4|247
1717398300000|2024-06-03 07:05:00|13512.3|13510.3|13511.4|13509.4|13513.1|13511.1|13511.4|13509.4|140
1717398600000|2024-06-03 07:10:00|13511.3|13509.3|13513.7|13511.7|13513.8|13511.8|13511.2|13509.2|159
1717398900000|2024-06-03 07:15:00|13513.8|13511.8|13515|13513|13516.4|13514.4|13513.8|13511.8|202
1717399200000|2024-06-03 07:20:00|13515.1|13513.1|13515.7|13513.7|13516.1|13514.1|13514.5|13512.1|210
1717399500000|2024-06-03 07:25:00|13515.6|13513.6|13516.9|13514.9|13517.6|13515.6|13515.6|13513.6|138
1717399800000|2024-06-03 07:30:00|13516.8|13514.8|13516.6|13514.6|13517.3|13515.3|13516.3|13514.3|99
1717400100000|2024-06-03 07:35:00|13516.7|13514.7|13515.7|13513.7|13517|13515|13515.2|13512.4|134
1717400400000|2024-06-03 07:40:00|13515.6|13513.6|13513.9|13511.9|13515.8|13513.8|13513.6|13511.6|164
1717400700000|2024-06-03 07:45:00|13513.8|13511.8|13517.6|13515.6|13517.6|13515.6|13513.8|13511.8|154
1717401000000|2024-06-03 07:50:00|13517.7|13515.7|13518.4|13516.4|13519.5|13517.5|13517.5|13515.5|226
1717401300000|2024-06-03 07:55:00|13518.5|13516.5|13519.7|13517.7|13519.7|13517.7|13517.5|13515.5|150
1717401600000|2024-06-03 08:00:00|13519.6|13517.6|13516.9|13514.9|13521.1|13519.1|13516.5|13514.5|200
1717401900000|2024-06-03 08:05:00|13517|13515|13517.2|13515.2|13519.7|13517.7|13516.3|13514.3|253
1717402200000|2024-06-03 08:10:00|13517.9|13514.4|13516.9|13514.9|13518|13516|13516.4|13514.3|192
1717402500000|2024-06-03 08:15:00|13517|13515|13516.2|13514.2|13517.9|13515.9|13516.2|13514.2|203
1717402800000|2024-06-03 08:20:00|13516.1|13514.1|13515.7|13512.2|13517.1|13514.7|13515|13511.9|152
1717403100000|2024-06-03 08:25:00|13515.8|13512.3|13515.5|13512|13515.9|13512.8|13513.6|13510.8|133
1717403400000|2024-06-03 08:30:00|13515.4|13511.9|13511.4|13509.4|13515.5|13512.6|13511.3|13509.3|132
1717403700000|2024-06-03 08:35:00|13511.5|13509.5|13512.5|13510.5|13513.5|13511.5|13511.4|13509.4|144
1717404000000|2024-06-03 08:40:00|13512.4|13510.4|13515|13513|13515.3|13513.3|13511.5|13509.5|175
1717404300000|2024-06-03 08:45:00|13515.1|13513.1|13512.7|13510.7|13515.8|13513.8|13512.5|13510.5|154
1717404600000|2024-06-03 08:50:00|13512.8|13510.8|13510|13508|13512.8|13510.8|13509.7|13507.7|101
1717404900000|2024-06-03 08:55:00|13510.1|13508.1|13512.2|13510.2|13513.2|13510.4|13509.4|13507.4|151
1717405200000|2024-06-03 09:00:00|13512.1|13510.1|13513.8|13511.8|13514.1|13512|13512|13509.5|117
1717405500000|2024-06-03 09:05:00|13513.9|13511.9|13514|13512|13514.2|13512.2|13513|13511|73
1717405800000|2024-06-03 09:10:00|13514.1|13512.1|13515.8|13513.8|13516.7|13514.7|13514.1|13512.1|117
1717406100000|2024-06-03 09:15:00|13515.7|13513.7|13515.5|13513.5|13516.8|13514.8|13515.4|13513.4|136
1717406400000|2024-06-03 09:20:00|13515.3|13513.3|13516.3|13514.3|13517.2|13515.2|13515.2|13513.2|133
1717406700000|2024-06-03 09:25:00|13516.2|13514.2|13514.7|13512.7|13517|13515|13514.7|13512.7|139
1717407000000|2024-06-03 09:30:00|13514.6|13512.6|13513.6|13511.6|13514.7|13512.7|13513.1|13511.1|140
1717407300000|2024-06-03 09:35:00|13513.5|13511.5|13515.2|13513.2|13515.6|13513.6|13512.8|13510.8|135
1717407600000|2024-06-03 09:40:00|13515.3|13513.3|13516.5|13514.5|13516.7|13514.7|13514.8|13512.8|150
1717407900000|2024-06-03 09:45:00|13516.6|13514.6|13515.4|13513.4|13517.6|13515.6|13515.4|13513.4|140
1717408200000|2024-06-03 09:50:00|13515.5|13513.5|13514|13512|13515.9|13513.9|13513.8|13511.8|130
1717408500000|2024-06-03 09:55:00|13513.9|13511.9|13514.5|13512.5|13515.2|13513.2|13512.9|13510.9|188
1717408800000|2024-06-03 10:00:00|13514.4|13512.4|13514.6|13512.6|13515.1|13513.1|13514.3|13512.3|146
1717409100000|2024-06-03 10:05:00|13514.7|13512.7|13515.6|13513.6|13516.4|13514.4|13514.3|13512.3|109
1717409400000|2024-06-03 10:10:00|13515.5|13513.5|13514.2|13512.2|13515.5|13513.5|13513.6|13511.6|124
1717409700000|2024-06-03 10:15:00|13514.1|13512.1|13511.8|13509.8|13514.1|13512.1|13511.4|13509.4|111
1717410000000|2024-06-03 10:20:00|13511.9|13509.9|13512|13510|13512.1|13510.1|13511.1|13509.1|130
1717410300000|2024-06-03 10:25:00|13512.1|13510.1|13512|13510|13512.9|13510.9|13511.3|13509.3|93
1717410600000|2024-06-03 10:30:00|13511.9|13509.9|13512.4|13510.4|13513.5|13511.5|13511.5|13509.5|132
1717410900000|2024-06-03 10:35:00|13512.3|13510.3|13510|13508|13512.7|13510.7|13509.9|13507.9|106
1717411200000|2024-06-03 10:40:00|13509.9|13507.9|13508.3|13506.3|13510|13508|13507.4|13505.4|109
1717411500000|2024-06-03 10:45:00|13508.2|13506.2|13507.6|13505.6|13508.8|13506.8|13507.3|13505.3|146
1717411800000|2024-06-03 10:50:00|13507.5|13505.5|13505.9|13503.9|13507.8|13505.8|13505.5|13503.5|121
1717412100000|2024-06-03 10:55:00|13506|13504|13505.8|13503.8|13506.7|13504.7|13505.8|13503.8|106
1717412400000|2024-06-03 11:00:00|13505.9|13503.9|13503.4|13501.4|13506|13504|13503.2|13501.2|158
1717412700000|2024-06-03 11:05:00|13503.3|13501.3|13502.9|13500.9|13504|13502|13501.3|13499.3|148
1717413000000|2024-06-03 11:10:00|13502.8|13500.8|13502.7|13500.7|13503.5|13501.5|13501.6|13499.6|145
1717413300000|2024-06-03 11:15:00|13502.9|13500.9|13500.5|13498.5|13502.9|13500.9|13499.6|13496.7|178
1717413600000|2024-06-03 11:20:00|13500.4|13498.4|13499|13497|13500.6|13498.6|13497.4|13495.4|213
1717413900000|2024-06-03 11:25:00|13499.1|13497.1|13500.3|13498.3|13501.4|13499.4|13498.7|13496.7|241
1717414200000|2024-06-03 11:30:00|13500.2|13498.2|13499.1|13497.1|13500.6|13498.6|13499|13497|170
1717414500000|2024-06-03 11:35:00|13499.2|13497.2|13499.9|13497.9|13500.5|13498.5|13499|13497|160
1717414800000|2024-06-03 11:40:00|13500.2|13498.2|13501|13497.5|13501.9|13498.7|13499.5|13497|184
1717415100000|2024-06-03 11:45:00|13500.9|13497.4|13501.3|13497.8|13503|13500.1|13500|13496.8|201
1717415400000|2024-06-03 11:50:00|13501.4|13497.9|13500.7|13497.2|13501.4|13498.7|13499.7|13496.2|169
1717415700000|2024-06-03 11:55:00|13500.6|13497.1|13501.2|13497.7|13502.1|13498.6|13499.8|13496.7|137
1717416000000|2024-06-03 12:00:00|13501.1|13497.6|13502.1|13500.1|13503.3|13500.8|13500.5|13497.5|229
1717416300000|2024-06-03 12:05:00|13502|13500|13503.3|13499.8|13503.6|13500.1|13501.2|13498.3|155
1717416600000|2024-06-03 12:10:00|13503.2|13499.7|13503.4|13501.4|13504.9|13501.9|13502.4|13499.5|144
1717416900000|2024-06-03 12:15:00|13503.3|13501.3|13502.1|13500.1|13503.5|13501.3|13501.9|13498.5|182
1717417200000|2024-06-03 12:20:00|13501.9|13499.9|13498.6|13496.6|13502.5|13499.9|13498.3|13496|237
1717417500000|2024-06-03 12:25:00|13498.7|13496.7|13498.4|13496.4|13499.1|13497.1|13498|13495.4|146
1717417800000|2024-06-03 12:30:00|13498.3|13496.3|13497.4|13495.4|13498.3|13496.3|13496.4|13494.4|167
1717418100000|2024-06-03 12:35:00|13497.5|13495.5|13497.2|13495.2|13499|13497|13496.9|13494.9|110
1717418400000|2024-06-03 12:40:00|13497.3|13495.3|13496.4|13494.4|13497.3|13495.3|13495.4|13493.4|166
1717418700000|2024-06-03 12:45:00|13496.5|13494.5|13496.7|13494.7|13498.2|13496.2|13496.4|13494.4|177
1717419000000|2024-06-03 12:50:00|13496.6|13494.6|13497|13495|13498.3|13496.3|13496.1|13494.1|179
1717419300000|2024-06-03 12:55:00|13496.9|13494.9|13497.9|13494.4|13498.2|13495.5|13495.9|13493.9|167
1717419600000|2024-06-03 13:00:00|13497.8|13494.3|13496|13494|13498|13494.8|13495.4|13493.4|176
1717419900000|2024-06-03 13:05:00|13496.1|13494.1|13495.6|13493.6|13497.4|13495.4|13495.5|13493.5|141
1717420200000|2024-06-03 13:10:00|13495.5|13493.5|13494.7|13492.7|13496|13494|13494.2|13492.2|143
1717420500000|2024-06-03 13:15:00|13494.6|13492.6|13494.6|13491.1|13494.9|13492.9|13492.9|13490.9|141
1717420800000|2024-06-03 13:20:00|13494.7|13491.2|13494.3|13490.8|13495.7|13492.5|13494|13490.5|151
1717421100000|2024-06-03 13:25:00|13494.2|13490.7|13493.1|13491.1|13494.6|13491.9|13492.9|13489.4|145
1717421400000|2024-06-03 13:30:00|13493|13491|13491.7|13489.7|13494.9|13492.3|13491.7|13489.7|218
1717421700000|2024-06-03 13:35:00|13491.6|13489.6|13493.1|13491.1|13494.1|13491.6|13491.2|13488.5|192
1717422000000|2024-06-03 13:40:00|13493.2|13491.2|13492.9|13489.4|13493.7|13491.7|13491.7|13488.8|126
1717422300000|2024-06-03 13:45:00|13492.8|13489.3|13493.7|13491.7|13495.3|13493.3|13492.7|13489.3|188
1717422600000|2024-06-03 13:50:00|13493.8|13491.8|13492.6|13490.6|13495.6|13493.6|13492.1|13490.1|201
1717422900000|2024-06-03 13:55:00|13492.7|13490.7|13496|13489.8|13496|13491.9|13492.2|13489.2|182
1717423200000|2024-06-03 14:00:00|13495.8|13489.5|13479.9|13476.4|13495.9|13489.5|13478.1|13474.6|520
1717423500000|2024-06-03 14:05:00|13479.8|13476.3|13476.2|13474.2|13479.8|13476.3|13472.6|13470.4|449
1717423800000|2024-06-03 14:10:00|13476.1|13474.1|13474.2|13472.2|13476.7|13474.1|13473.2|13470.6|317
1717424100000|2024-06-03 14:15:00|13474.1|13472.1|13472.9|13470.9|13475.1|13473.1|13472.1|13470.1|304
1717424400000|2024-06-03 14:20:00|13472.8|13470.8|13479.3|13477.3|13479.9|13477.9|13472.2|13470.2|341
1717424700000|2024-06-03 14:25:00|13479.2|13477.2|13474.4|13472.4|13479.7|13477.7|13474.3|13472.3|341
1717425000000|2024-06-03 14:30:00|13474.3|13472.3|13478.7|13476.7|13478.7|13476.7|13473.1|13471.1|323
1717425300000|2024-06-03 14:35:00|13478.8|13476.8|13474|13472|13479.5|13477.5|13473.5|13471.5|362
1717425600000|2024-06-03 14:40:00|13473.9|13471.9|13473.7|13471.7|13474.1|13472.1|13472.7|13469.9|309
1717425900000|2024-06-03 14:45:00|13473.6|13471.6|13475.2|13473.2|13476.1|13474.1|13472.3|13470.3|226
1717426200000|2024-06-03 14:50:00|13475|13473|13476.3|13474.3|13476.6|13474.6|13474.1|13472.1|238
1717426500000|2024-06-03 14:55:00|13476.4|13474.4|13476.8|13474.8|13480|13478|13476.1|13474.1|228
1717426800000|2024-06-03 15:00:00|13476.9|13474.9|13475.6|13473.6|13477.5|13475.5|13474.8|13472.8|246
1717427100000|2024-06-03 15:05:00|13475.7|13473.7|13473|13471|13477.1|13475.1|13472.9|13470.9|223
1717427400000|2024-06-03 15:10:00|13472.9|13470.9|13473|13469.5|13474.4|13472.4|13472.1|13469.3|262
1717427700000|2024-06-03 15:15:00|13473.1|13469.6|13471.7|13469.7|13473.7|13471|13471.6|13469.4|196
1717428000000|2024-06-03 15:20:00|13471.6|13469.6|13471.6|13469.6|13472.8|13470.8|13471.5|13468.9|209
1717428300000|2024-06-03 15:25:00|13471.5|13469.5|13472.4|13468.9|13472.6|13470.1|13470.4|13467.7|154
1717428600000|2024-06-03 15:30:00|13472.3|13468.8|13471.7|13469.7|13473.4|13470.9|13471|13468.4|202
1717428900000|2024-06-03 15:35:00|13471.9|13469.9|13470.4|13468.4|13472|13470|13469|13467|171
1717429200000|2024-06-03 15:40:00|13470.5|13468.5|13470.5|13468.5|13471.2|13469|13469.5|13467.5|160
1717429500000|2024-06-03 15:45:00|13470.6|13468.6|13470.5|13468.5|13472.1|13469.6|13470.1|13468|177
1717429800000|2024-06-03 15:50:00|13470.4|13468.4|13469.3|13467.3|13471.1|13469.1|13469|13467|147
1717430100000|2024-06-03 15:55:00|13469.4|13467.4|13469.6|13467.6|13470.1|13468.1|13469.1|13467.1|131
1717430400000|2024-06-03 16:00:00|13469.7|13467.7|13470|13466.5|13470.8|13467.8|13469.2|13466.2|138
1717430700000|2024-06-03 16:05:00|13470.1|13466.6|13470.3|13468.3|13471.3|13468.8|13470|13466.5|123
1717431000000|2024-06-03 16:10:00|13470.4|13468.4|13470.9|13468.9|13471.1|13469.1|13468.8|13465.3|195
1717431300000|2024-06-03 16:15:00|13470.6|13468.6|13470.5|13468.5|13471.2|13468.8|13469.1|13467.1|148
1717431600000|2024-06-03 16:20:00|13470.6|13468.6|13471.1|13467.6|13471.4|13469|13469.9|13467.3|147
1717431900000|2024-06-03 16:25:00|13471.2|13467.7|13470.1|13468.1|13471.9|13469.1|13469.6|13466.8|167
1717432200000|2024-06-03 16:30:00|13470|13468|13474|13470.5|13474.3|13470.8|13470|13467.2|174
1717432500000|2024-06-03 16:35:00|13473.9|13470.4|13472.7|13469.2|13474|13470.5|13472.4|13468.9|152
1717432800000|2024-06-03 16:40:00|13472.8|13469.3|13471|13469|13473|13469.8|13470.5|13468.5|146
1717433100000|2024-06-03 16:45:00|13471.1|13469.1|13470.2|13468.2|13471.3|13469.3|13469.8|13467.8|109
1717433400000|2024-06-03 16:50:00|13470.3|13468.3|13472|13468.5|13472.7|13469.4|13470.2|13467.7|115
1717433700000|2024-06-03 16:55:00|13471.9|13468.4|13472.3|13468.8|13472.3|13469.6|13470.7|13468.3|115
1717434000000|2024-06-03 17:00:00|13472.4|13468.9|13472.2|13470.2|13473.8|13471|13471.6|13468.8|137
1717434300000|2024-06-03 17:05:00|13472.1|13470.1|13473.5|13470|13473.7|13470.6|13470.7|13468.7|120
1717434600000|2024-06-03 17:10:00|13473.4|13469.9|13474.8|13471.3|13476.4|13472.9|13473.1|13469.6|162
1717434900000|2024-06-03 17:15:00|13474.7|13471.2|13471.2|13469.2|13475.2|13472.2|13471.1|13469.1|127
1717435200000|2024-06-03 17:20:00|13471.3|13469.3|13472.3|13468.8|13472.7|13469.7|13470.3|13467.3|160
1717435500000|2024-06-03 17:25:00|13472.4|13468.9|13470.7|13468.7|13472.8|13469.7|13470.4|13468.4|148
1717435800000|2024-06-03 17:30:00|13470.8|13468.8|13470.4|13468.4|13471.1|13469.1|13469.9|13467.9|121
1717436100000|2024-06-03 17:35:00|13470.5|13468.5|13470.3|13468.3|13470.8|13468.8|13469.6|13467.6|135
1717436400000|2024-06-03 17:40:00|13470.4|13468.4|13470.2|13468.2|13471.3|13468.8|13469.9|13467.6|94
1717436700000|2024-06-03 17:45:00|13470.3|13468.3|13470.4|13468.4|13472.1|13469.4|13469.9|13467.9|106
1717437000000|2024-06-03 17:50:00|13470.3|13468.3|13470.6|13468.6|13472.2|13470.1|13470.3|13468.3|141
1717437300000|2024-06-03 17:55:00|13470.5|13468.5|13470.3|13468.3|13471.5|13469.5|13470.3|13468.3|91
1717437600000|2024-06-03 18:00:00|13470.4|13468.4|13470.5|13468.5|13471.1|13469.1|13470.2|13468.2|87
1717437900000|2024-06-03 18:05:00|13470.6|13468.6|13470.4|13468.4|13471.1|13469.1|13470.3|13468.3|50
1717438200000|2024-06-03 18:10:00|13470.5|13468.5|13471.2|13469.2|13471.3|13469.3|13470.2|13468.2|67
1717438500000|2024-06-03 18:15:00|13471.1|13469.1|13469.6|13467.6|13471.1|13469.1|13469.2|13467.2|56
1717438800000|2024-06-03 18:20:00|13469.7|13467.7|13467.9|13465.9|13469.7|13467.7|13467.5|13465.5|84
1717439100000|2024-06-03 18:25:00|13467.8|13465.8|13469.5|13466|13469.6|13467|13467.5|13465.5|104
1717439400000|2024-06-03 18:30:00|13469.4|13465.9|13468.1|13466.1|13469.4|13466.5|13467.6|13464.8|103
1717439700000|2024-06-03 18:35:00|13468.2|13466.2|13467.6|13465.6|13468.9|13466.9|13467.6|13464.9|79
1717440000000|2024-06-03 18:40:00|13467.7|13465.7|13468.3|13466.3|13468.9|13466.6|13466.4|13464.4|138
1717440300000|2024-06-03 18:45:00|13468.2|13466.2|13466.9|13464.9|13468.3|13466.3|13466.9|13464.5|115
1717440600000|2024-06-03 18:50:00|13466.8|13464.8|13467.2|13465.2|13467.9|13465.4|13466.8|13464.2|90
1717440900000|2024-06-03 18:55:00|13467.1|13465.1|13467|13465|13468|13465.4|13466.7|13464.2|115
1717441200000|2024-06-03 19:00:00|13467.8|13464.3|13465.8|13462.3|13467.8|13464.3|13465|13461.9|90
1717441500000|2024-06-03 19:05:00|13465.9|13462.4|13465.5|13462|13466.3|13463.4|13464.5|13461.6|95
1717441800000|2024-06-03 19:10:00|13465.6|13462.1|13465.1|13461.6|13465.8|13462.7|13464.5|13461.3|90
1717442100000|2024-06-03 19:15:00|13465|13461.5|13465.2|13461.7|13465.6|13462.1|13464.9|13461.4|100
1717442400000|2024-06-03 19:20:00|13465.3|13461.8|13464.7|13461.2|13465.4|13461.9|13464.1|13460.6|67
1717442700000|2024-06-03 19:25:00|13464.8|13461.3|13464.4|13462.4|13465.2|13462.5|13464|13461.1|43
1717443000000|2024-06-03 19:30:00|13464.5|13462.5|13465.3|13461.8|13465.9|13463.3|13464.4|13461.5|77
1717443300000|2024-06-03 19:35:00|13465.4|13461.9|13465.8|13462.3|13465.9|13462.4|13465.4|13461.9|49
1717443600000|2024-06-03 19:40:00|13465.7|13462.2|13465.4|13461.9|13465.9|13463|13464.9|13461.7|45
1717443900000|2024-06-03 19:45:00|13465.3|13461.8|13463.6|13461.6|13465.5|13462|13463.6|13460.9|58
1717444200000|2024-06-03 19:50:00|13463.7|13461.7|13464.7|13461.2|13465.1|13462.1|13463.6|13460.9|50
1717444500000|2024-06-03 19:55:00|13464.8|13461.3|13465.5|13462|13465.6|13462.1|13464.4|13460.9|69
1717444800000|2024-06-03 20:00:00|13465.4|13461.9|13464.4|13460.9|13465.5|13462.1|13464.1|13460.8|86
1717445100000|2024-06-03 20:05:00|13464.5|13461|13464.3|13460.8|13464.6|13461.1|13464.1|13460.6|45
1717445400000|2024-06-03 20:10:00|13464.4|13460.9|13464.3|13460.8|13464.5|13461|13464.2|13460.7|34
1717445700000|2024-06-03 20:15:00|13464.4|13460.9|13463.4|13459.9|13464.5|13461|13463.2|13459.7|57
1717446000000|2024-06-03 20:20:00|13463.5|13460|13462.1|13458.6|13463.8|13460.3|13462.1|13458.6|54
1717446300000|2024-06-03 20:25:00|13462|13458.5|13461.3|13457.8|13462.1|13458.6|13461.2|13457.7|32
1717446600000|2024-06-03 20:30:00|13461.4|13457.9|13461.3|13457.8|13461.6|13458.1|13461.2|13457.7|27
1717446900000|2024-06-03 20:35:00|13461.4|13457.9|13461.3|13457.8|13461.6|13458.1|13461|13457.5|75
1717447200000|2024-06-03 20:40:00|13461.4|13457.9|13461.4|13457.9|13461.6|13458.1|13461.2|13457.7|46
1717447500000|2024-06-03 20:45:00|13461.6|13458.1|13461.5|13458|13461.6|13458.1|13461.3|13457.8|20
1717447800000|2024-06-03 20:50:00|13461.6|13458.1|13461.4|13457.9|13461.6|13458.1|13461.3|13457.8|42
1717448100000|2024-06-03 20:55:00|13461.5|13458|13462.1|13456.7|13462.1|13458.1|13459.7|13455.7|146
1717448400000|2024-06-03 21:00:00|13465.8|13456.3|13474.8|13458.8|13474.8|13458.8|13465.4|13455|25
1717448700000|2024-06-03 21:05:00|13475|13459|13471.6|13455.6|13475|13459|13470.7|13454.7|35
1717449000000|2024-06-03 21:10:00|13471.7|13455.7|13472.1|13456.1|13472.4|13456.4|13471.7|13455.7|24
1717449300000|2024-06-03 21:15:00|13471.9|13455.9|13470.9|13456.2|13472.4|13456.6|13470.8|13455.9|13
1717449600000|2024-06-03 21:20:00|13471|13456.1|13470.3|13456.7|13471|13456.7|13470.3|13456.1|35
1717449900000|2024-06-03 21:25:00|13470.4|13456.5|13470.8|13456.4|13470.8|13456.7|13470.4|13456.2|11
1717450200000|2024-06-03 21:30:00|13471.1|13456.3|13469.9|13456.5|13471.1|13457|13469.7|13456.3|53
1717450500000|2024-06-03 21:35:00|13469.7|13456.7|13471.8|13456|13471.9|13456.7|13469.7|13455.9|23
1717450800000|2024-06-03 21:40:00|13471.9|13456.1|13471.9|13456|13471.9|13456.1|13471.9|13456|3
1717451100000|2024-06-03 21:45:00|13470.9|13454.9|13470.9|13455.3|13471.4|13455.4|13470.4|13454.6|45
1717451400000|2024-06-03 21:50:00|13469.5|13456.8|13470.7|13455|13471|13456.8|13469.5|13454.8|15
1717451700000|2024-06-03 21:55:00|13470.8|13455.3|13469.3|13456|13470.8|13456.9|13467.9|13454.5|90
1717452000000|2024-06-03 22:00:00|13469.2|13456.6|13460.9|13456.6|13469.2|13457.9|13460.4|13455.7|190
1717452300000|2024-06-03 22:05:00|13461.5|13456|13460.6|13457.1|13461.5|13457.1|13460.2|13456|60
1717452600000|2024-06-03 22:10:00|13460.5|13457|13459.4|13455.9|13460.7|13457.1|13459.4|13455.9|65
1717452900000|2024-06-03 22:15:00|13459.5|13456|13459.4|13455.9|13459.6|13456.1|13459.3|13455.8|27
1717453200000|2024-06-03 22:20:00|13459.3|13455.8|13459.4|13455.9|13459.6|13456.1|13459.2|13455.7|70
1717453500000|2024-06-03 22:25:00|13459.5|13456|13459.6|13456.1|13459.6|13456.1|13459.3|13455.8|46
1717453800000|2024-06-03 22:30:00|13459.5|13456|13459.4|13455.9|13459.7|13456.2|13459.2|13455.7|61
1717454100000|2024-06-03 22:35:00|13459.5|13456|13459|13455.5|13459.7|13456.2|13458.9|13455.4|45
1717454400000|2024-06-03 22:40:00|13458.9|13455.4|13459.1|13455.6|13459.2|13455.7|13458.9|13455.4|31
1717454700000|2024-06-03 22:45:00|13459.2|13455.7|13459.1|13455.6|13459.3|13455.8|13459|13455.5|38
1717455000000|2024-06-03 22:50:00|13459.2|13455.7|13459.4|13455.9|13459.5|13456|13459.1|13455.6|38
1717455300000|2024-06-03 22:55:00|13459.3|13455.8|13459.7|13456.2|13459.7|13456.2|13459.1|13455.6|43
1717455600000|2024-06-03 23:00:00|13459.6|13456.1|13459.7|13456.2|13459.9|13456.4|13459.4|13455.9|63
1717455900000|2024-06-03 23:05:00|13459.8|13456.3|13459.3|13455.8|13459.8|13456.3|13458.9|13455.4|58
1717456200000|2024-06-03 23:10:00|13459.4|13455.9|13457|13455|13459.4|13456.7|13457|13454.1|51
1717456500000|2024-06-03 23:15:00|13457.1|13455.1|13456.5|13454.5|13457.3|13455.1|13456.3|13453.7|37
1717456800000|2024-06-03 23:20:00|13456.6|13454.6|13456.8|13454.8|13456.8|13454.8|13456.4|13454.4|31
1717457100000|2024-06-03 23:25:00|13456.7|13454.7|13456.4|13454.4|13457.6|13454.8|13456.3|13453.7|52
1717457400000|2024-06-03 23:30:00|13456.5|13454.5|13457.3|13453.8|13457.4|13454.7|13456.4|13453.5|67
1717457700000|2024-06-03 23:35:00|13457.2|13453.7|13456.7|13454.7|13457.3|13454.8|13456.4|13453.5|41
1717458000000|2024-06-03 23:40:00|13456.6|13454.6|13456.4|13454.4|13457.3|13454.7|13456.4|13453.7|17
1717458300000|2024-06-03 23:45:00|13456.5|13454.5|13455.4|13453.4|13456.5|13454.5|13455.2|13453.2|45
1717458600000|2024-06-03 23:50:00|13455.2|13453.2|13454.5|13452.5|13455.3|13453.3|13454.2|13452.2|43
1717458900000|2024-06-03 23:55:00|13454.6|13452.6|13456.5|13453|13456.9|13453.9|13454.5|13451.9|79
1717459200000|2024-06-04 00:00:00|13456.6|13453.1|13451.6|13448.1|13456.7|13453.9|13450.5|13447.5|173
1717459500000|2024-06-04 00:05:00|13451.5|13448|13451.9|13449.9|13454.6|13452.5|13450.9|13447.7|201
1717459800000|2024-06-04 00:10:00|13451.8|13449.8|13452.1|13450.1|13453.6|13451.6|13451.6|13449.6|102
1717460100000|2024-06-04 00:15:00|13452|13450|13453.3|13451.3|13453.3|13451.3|13451.3|13449.3|99
1717460400000|2024-06-04 00:20:00|13453.2|13451.2|13456.5|13453|13456.6|13453.4|13453.2|13451.2|125
1717460700000|2024-06-04 00:25:00|13456.4|13452.9|13455|13453|13457.4|13454.7|13454.5|13452|125
1717461000000|2024-06-04 00:30:00|13454.9|13452.9|13455.1|13453.1|13455.6|13453.6|13453.3|13451.3|120
1717461300000|2024-06-04 00:35:00|13454.9|13452.9|13455.1|13453.1|13455.5|13453.5|13453.4|13451.4|124
1717461600000|2024-06-04 00:40:00|13455|13453|13456.7|13454.7|13457.8|13455.8|13454.9|13452.9|126
1717461900000|2024-06-04 00:45:00|13456.6|13454.6|13459.1|13457.1|13460.3|13458.3|13456.6|13454.6|140
1717462200000|2024-06-04 00:50:00|13459|13457|13459.1|13457.1|13461.3|13459.3|13459|13457|144
1717462500000|2024-06-04 00:55:00|13459.2|13457.2|13459.1|13457.1|13460.4|13458.4|13457.7|13455.7|180
1717462800000|2024-06-04 01:00:00|13459.2|13457.2|13460.1|13458.1|13460.5|13458.5|13458.3|13456.3|210
1717463100000|2024-06-04 01:05:00|13460|13458|13461.3|13459.3|13462.6|13460.6|13459.1|13457.1|224
1717463400000|2024-06-04 01:10:00|13461.2|13459.2|13461|13459|13461.6|13459.6|13460.1|13458.1|178
1717463700000|2024-06-04 01:15:00|13460.9|13458.9|13462|13460|13462.7|13460.7|13460.8|13458.8|146
1717464000000|2024-06-04 01:20:00|13462.1|13460.1|13462.5|13460.5|13462.8|13460.8|13460.6|13458.6|168
1717464300000|2024-06-04 01:25:00|13462.4|13460.4|13460.7|13458.7|13462.4|13460.4|13460.3|13458.3|152
1717464600000|2024-06-04 01:30:00|13460.6|13458.6|13461.8|13459.8|13462.6|13460.6|13459.4|13457.4|161
1717464900000|2024-06-04 01:35:00|13461.9|13459.9|13463.3|13461.3|13463.7|13461.7|13461.1|13459.1|176
1717465200000|2024-06-04 01:40:00|13463.2|13461.2|13462.8|13460.8|13464.1|13461.6|13462.5|13460.5|159
1717465500000|2024-06-04 01:45:00|13462.7|13460.7|13462.4|13460.4|13463.1|13461.1|13462.1|13460.1|138
1717465800000|2024-06-04 01:50:00|13462.3|13460.3|13463.3|13461.3|13463.4|13461.4|13461.4|13459.4|157
1717466100000|2024-06-04 01:55:00|13463.4|13461.4|13465.7|13463.7|13466.9|13464.9|13462.7|13460.7|169
1717466400000|2024-06-04 02:00:00|13465.8|13463.8|13465|13463|13467.3|13465.3|13464.9|13462.9|145
1717466700000|2024-06-04 02:05:00|13465.1|13463.1|13464.8|13462.8|13465.7|13463.7|13463.6|13461.6|138
1717467000000|2024-06-04 02:10:00|13464.7|13462.7|13464.8|13462.8|13465|13463|13463.6|13461.6|108
1717467300000|2024-06-04 02:15:00|13464.9|13462.9|13467.3|13465.3|13467.4|13465.4|13464.6|13462.6|142
1717467600000|2024-06-04 02:20:00|13467.4|13465.4|13465.4|13463.4|13467.7|13465.7|13465.2|13463.2|107
1717467900000|2024-06-04 02:25:00|13465.3|13463.3|13466.6|13464.6|13467|13465|13464.6|13462.6|101
1717468200000|2024-06-04 02:30:00|13466.7|13464.7|13466.8|13464.8|13467.2|13465.2|13465.8|13463.8|115
1717468500000|2024-06-04 02:35:00|13466.9|13464.9|13467.4|13465.4|13467.5|13465.5|13466.2|13464.2|117
1717468800000|2024-06-04 02:40:00|13467.5|13465.5|13467|13465|13468.9|13466.9|13466.6|13464.6|129
1717469100000|2024-06-04 02:45:00|13467.1|13465.1|13466|13464|13467.1|13465.1|13465.7|13463.7|88
1717469400000|2024-06-04 02:50:00|13465.9|13463.9|13465.1|13463.1|13465.9|13463.9|13464.8|13462.8|48
1717469700000|2024-06-04 02:55:00|13465.2|13463.2|13465|13463|13465.4|13463.4|13464.5|13462.5|112
1717470000000|2024-06-04 03:00:00|13465.1|13463.1|13466.3|13464.3|13466.3|13464.3|13465|13463|97
1717470300000|2024-06-04 03:05:00|13466.2|13464.2|13466.1|13464.1|13466.4|13464.4|13466|13464|56
1717470600000|2024-06-04 03:10:00|13466|13464|13465.6|13463.6|13466.3|13464.3|13464.9|13462.9|109
1717470900000|2024-06-04 03:15:00|13465.7|13463.7|13465.5|13463.5|13465.7|13463.7|13464.7|13462.7|52
1717471200000|2024-06-04 03:20:00|13465.4|13463.4|13466.3|13464.3|13466.8|13464.8|13465.4|13463.4|128
1717471500000|2024-06-04 03:25:00|13466.2|13464.2|13466|13464|13466.4|13464.4|13465.8|13463.8|77
1717471800000|2024-06-04 03:30:00|13466.1|13464.1|13466.1|13464.1|13466.3|13464.3|13465.2|13463.2|67
1717472100000|2024-06-04 03:35:00|13466.2|13464.2|13465.4|13463.4|13466.5|13464.5|13465.3|13463.3|92
1717472400000|2024-06-04 03:40:00|13465.3|13463.3|13465.4|13463.4|13465.8|13463.8|13465.2|13463.2|65
1717472700000|2024-06-04 03:45:00|13465.3|13463.3|13464.8|13462.8|13466.5|13464.5|13464.8|13462.8|90
1717473000000|2024-06-04 03:50:00|13464.7|13462.7|13464.6|13462.6|13465.1|13463.1|13464.5|13462.5|70
1717473300000|2024-06-04 03:55:00|13464.5|13462.5|13466.4|13464.4|13466.5|13464.5|13464.5|13462.5|90
1717473600000|2024-06-04 04:00:00|13466.5|13464.5|13466.2|13464.2|13467.7|13465.7|13465.7|13463.7|80
1717473900000|2024-06-04 04:05:00|13466.3|13464.3|13465.2|13463.2|13466.6|13464.6|13465|13463|75
1717474200000|2024-06-04 04:10:00|13465.1|13463.1|13466.2|13464.2|13466.6|13464.6|13464.7|13462.7|84
1717474500000|2024-06-04 04:15:00|13466.1|13464.1|13465.3|13463.3|13466.3|13464.3|13465.2|13463.2|78
1717474800000|2024-06-04 04:20:00|13465.2|13463.2|13464.6|13462.6|13465.6|13463.6|13464.6|13462.6|86
1717475100000|2024-06-04 04:25:00|13464.7|13462.7|13464.6|13462.6|13465|13463|13464.3|13462.3|50
1717475400000|2024-06-04 04:30:00|13464.5|13462.5|13464.6|13462.6|13464.8|13462.8|13464.4|13462.4|52
1717475700000|2024-06-04 04:35:00|13464.7|13462.7|13465.1|13463.1|13465.3|13463.3|13464.4|13462.4|86
1717476000000|2024-06-04 04:40:00|13465.2|13463.2|13465.5|13463.5|13465.5|13463.5|13465.1|13463.1|66
1717476300000|2024-06-04 04:45:00|13465.2|13463.2|13465|13463|13465.5|13463.5|13464.6|13462.6|49
1717476600000|2024-06-04 04:50:00|13464.9|13462.9|13465.3|13463.3|13465.3|13463.3|13464.4|13462.4|100
1717476900000|2024-06-04 04:55:00|13465.2|13463.2|13465.5|13463.5|13465.6|13463.6|13465|13463|66
1717477200000|2024-06-04 05:00:00|13465.6|13463.6|13465.1|13463.1|13466.5|13464.5|13465.1|13463.1|108
1717477500000|2024-06-04 05:05:00|13465.2|13463.2|13465.3|13463.3|13466.2|13464.2|13465.1|13463.1|72
1717477800000|2024-06-04 05:10:00|13465.2|13463.2|13464.3|13462.3|13465.2|13463.2|13463.4|13461.4|83
1717478100000|2024-06-04 05:15:00|13464.2|13462.2|13465.3|13463.3|13465.6|13463.6|13464.2|13462.2|93
1717478400000|2024-06-04 05:20:00|13465.6|13463.6|13465.9|13463.9|13466.4|13464.4|13465.3|13463.3|104
1717478700000|2024-06-04 05:25:00|13465.8|13463.8|13466.4|13464.4|13466.6|13464.6|13465.3|13463.3|109
1717479000000|2024-06-04 05:30:00|13466.5|13464.5|13466.6|13464.6|13467.2|13465.2|13466.2|13464.2|128
1717479300000|2024-06-04 05:35:00|13466.7|13464.7|13468.2|13466.2|13468.5|13466.5|13466.4|13464.4|116
1717479600000|2024-06-04 05:40:00|13468.3|13466.3|13470|13468|13470.2|13468.2|13468|13466|101
1717479900000|2024-06-04 05:45:00|13469.9|13467.9|13470.2|13468.2|13470.5|13468.5|13469.3|13467.3|114
1717480200000|2024-06-04 05:50:00|13470.3|13468.3|13472.1|13470.1|13472.4|13470.4|13470.1|13468.1|115
1717480500000|2024-06-04 05:55:00|13472.3|13470.3|13474.1|13470.6|13474.2|13471.7|13471.3|13469.3|144
1717480800000|2024-06-04 06:00:00|13473.4|13471.4|13471.5|13468|13474.8|13472.8|13470.3|13467.3|233
1717481100000|2024-06-04 06:05:00|13471.8|13468.3|13470.6|13468.6|13472.8|13470.2|13469.6|13466.6|210
1717481400000|2024-06-04 06:10:00|13470.7|13468.7|13470.4|13466.9|13472.4|13470.4|13468.8|13466.2|210
1717481700000|2024-06-04 06:15:00|13470.5|13467|13470.8|13468.8|13470.9|13468.9|13467.4|13464.5|214
1717482000000|2024-06-04 06:20:00|13470.9|13468.9|13471.7|13469.7|13472.2|13470.2|13470.8|13468.8|128
1717482300000|2024-06-04 06:25:00|13471.6|13469.6|13470.3|13466.8|13472.2|13470.1|13469.6|13466.6|136
1717482600000|2024-06-04 06:30:00|13470.4|13466.9|13470.8|13468.8|13471.8|13469.3|13466.2|13462.7|259
1717482900000|2024-06-04 06:35:00|13470.7|13468.7|13471.2|13469.2|13473.9|13471.9|13469.5|13467.5|241
1717483200000|2024-06-04 06:40:00|13471.3|13469.3|13471.5|13469.5|13472.1|13470.1|13470.5|13468.5|157
1717483500000|2024-06-04 06:45:00|13471.4|13469.4|13470.8|13468.8|13471.7|13469.7|13469.8|13467.8|159
1717483800000|2024-06-04 06:50:00|13470.9|13468.9|13470.2|13468.2|13471|13469|13469.9|13467.9|148
1717484100000|2024-06-04 06:55:00|13470.3|13468.3|13469.4|13467.4|13470.3|13468.3|13467.9|13465.9|144
1717484400000|2024-06-04 07:00:00|13469.3|13467.3|13465.5|13463.5|13469.6|13467.6|13464.7|13461.8|253
1717484700000|2024-06-04 07:05:00|13465.4|13463.4|13467.4|13465.4|13468.4|13465.4|13464.5|13462.5|218
1717485000000|2024-06-04 07:10:00|13467.5|13465.5|13467.3|13465.3|13469.2|13467.2|13466.5|13464.5|272
1717485300000|2024-06-04 07:15:00|13467.1|13465.1|13466.8|13464.8|13467.1|13465.1|13465.5|13463.5|196
1717485600000|2024-06-04 07:20:00|13466.9|13464.9|13470.2|13468.2|13470.3|13468.3|13466.8|13464.8|177
1717485900000|2024-06-04 07:25:00|13470.3|13468.3|13470.1|13468.1|13473|13471|13470.1|13468.1|260
1717486200000|2024-06-04 07:30:00|13470.2|13468.2|13469.8|13467.8|13472|13470|13469.5|13467.5|214
1717486500000|2024-06-04 07:35:00|13469.7|13467.7|13470.2|13468.2|13471.5|13469.5|13469.4|13467.4|174
1717486800000|2024-06-04 07:40:00|13470.3|13468.3|13472.1|13470.1|13473.2|13471.2|13470.2|13468.2|195
1717487100000|2024-06-04 07:45:00|13472|13470|13470.5|13468.5|13472.5|13470.5|13470.2|13468.2|179
1717487400000|2024-06-04 07:50:00|13470.6|13468.6|13468.9|13465.4|13470.8|13468.8|13468.4|13465.3|123
1717487700000|2024-06-04 07:55:00|13468.6|13465.1|13468.5|13466.5|13469.6|13467.2|13467.9|13464.8|194
1717488000000|2024-06-04 08:00:00|13468.6|13466.6|13473.8|13471.8|13473.8|13471.8|13468.6|13466.6|204
1717488300000|2024-06-04 08:05:00|13473.7|13471.7|13470.5|13468.5|13473.8|13471.8|13469.2|13467.2|265
1717488600000|2024-06-04 08:10:00|13470.2|13468.2|13468.2|13464.7|13470.6|13468.6|13467.5|13464.6|317
1717488900000|2024-06-04 08:15:00|13468.1|13464.6|13466.3|13464.3|13468.2|13465.6|13465.1|13463.1|299
1717489200000|2024-06-04 08:20:00|13466.4|13464.4|13468|13466|13469.1|13467.1|13466.2|13464.2|212
1717489500000|2024-06-04 08:25:00|13468.1|13466.1|13469.7|13467.7|13469.7|13467.7|13467.7|13465.7|188
1717489800000|2024-06-04 08:30:00|13469.8|13467.8|13468.3|13466.3|13470.3|13468.3|13466.9|13464.9|204
1717490100000|2024-06-04 08:35:00|13468.5|13466.5|13466.6|13464.6|13469|13467|13466|13464|210
1717490400000|2024-06-04 08:40:00|13466.7|13464.7|13466.3|13464.3|13467.9|13465.9|13465.5|13463.5|143
1717490700000|2024-06-04 08:45:00|13466.4|13464.4|13468|13466|13468|13466|13465.4|13463.4|186
1717491000000|2024-06-04 08:50:00|13467.9|13465.9|13469.2|13467.2|13470.9|13468.9|13467.8|13465.8|270
1717491300000|2024-06-04 08:55:00|13469.1|13467.1|13471.1|13469.1|13472|13470|13469|13467|249
1717491600000|2024-06-04 09:00:00|13471.2|13469.2|13474.1|13472.1|13474.1|13472.1|13469.5|13467.5|258
1717491900000|2024-06-04 09:05:00|13474.2|13472.2|13477.1|13475.1|13477.3|13475.3|13473.7|13471.7|258
1717492200000|2024-06-04 09:10:00|13477.2|13475.2|13480.6|13478.6|13482.8|13480.8|13476.7|13474.7|372
1717492500000|2024-06-04 09:15:00|13480.7|13478.7|13479.6|13477.6|13481|13479|13479.4|13477.4|200
1717492800000|2024-06-04 09:20:00|13479.5|13477.5|13479.8|13477.8|13480.6|13478.6|13477.2|13475.2|324
1717493100000|2024-06-04 09:25:00|13479.9|13477.9|13480.2|13478.2|13480.4|13478.4|13477.4|13475.4|239
1717493400000|2024-06-04 09:30:00|13480.1|13478.1|13477|13475|13480.1|13478.1|13476.5|13474.5|195
1717493700000|2024-06-04 09:35:00|13476.9|13474.9|13476.2|13474.2|13477.9|13475.9|13475.3|13473.3|198
1717494000000|2024-06-04 09:40:00|13476.4|13474.4|13475.4|13473.4|13476.4|13474.4|13475|13473|193
1717494300000|2024-06-04 09:45:00|13475.5|13473.5|13476.2|13474.2|13478.1|13476.1|13475.3|13473.3|186
1717494600000|2024-06-04 09:50:00|13476.4|13474.4|13478.4|13474.9|13480.9|13478|13476.4|13473.9|185
1717494900000|2024-06-04 09:55:00|13478.5|13475|13481.4|13479.4|13481.5|13479.5|13477.6|13474.9|167
1717495200000|2024-06-04 10:00:00|13481.6|13479.6|13481.1|13479.1|13482.7|13480.7|13480.4|13478.4|210
1717495500000|2024-06-04 10:05:00|13481|13479|13480.5|13478.5|13482.1|13480.1|13480.4|13478.4|205
1717495800000|2024-06-04 10:10:00|13480.4|13478.4|13483.5|13481.5|13484.1|13482.1|13480.4|13478.4|170
1717496100000|2024-06-04 10:15:00|13483.4|13481.4|13480.1|13478.1|13483.4|13481.4|13479.3|13477.3|232
1717496400000|2024-06-04 10:20:00|13480.2|13478.2|13480.6|13478.6|13481.7|13479.7|13479.4|13477.4|212
1717496700000|2024-06-04 10:25:00|13480.7|13478.7|13480.4|13478.4|13481.4|13479.4|13478.7|13476.7|198
1717497000000|2024-06-04 10:30:00|13480.5|13478.5|13478.9|13476.9|13480.9|13478.9|13478.4|13476.4|198
1717497300000|2024-06-04 10:35:00|13479|13477|13480.4|13478.4|13480.8|13478.8|13479|13477|154
1717497600000|2024-06-04 10:40:00|13480.5|13478.5|13480.1|13478.1|13480.8|13478.8|13479.1|13477.1|223
1717497900000|2024-06-04 10:45:00|13480.4|13478.4|13480.1|13478.1|13482.6|13480.6|13478.3|13475.6|318
1717498200000|2024-06-04 10:50:00|13480|13478|13479.3|13477.3|13480.9|13478.2|13476.5|13473.7|301
1717498500000|2024-06-04 10:55:00|13480.1|13476.6|13478.6|13476.6|13480.3|13477.4|13477.7|13475.5|265
1717498800000|2024-06-04 11:00:00|13478.5|13476.5|13481.2|13479.2|13481.7|13479.7|13476.9|13474.9|277
1717499100000|2024-06-04 11:05:00|13481.1|13479.1|13481.3|13479.3|13482.4|13480.4|13480.7|13478.7|192
1717499400000|2024-06-04 11:10:00|13481.4|13479.4|13479.2|13477.2|13481.8|13479.8|13479|13477|210
1717499700000|2024-06-04 11:15:00|13479.3|13477.3|13478.3|13476.3|13479.7|13477.7|13477.4|13475.4|177
1717500000000|2024-06-04 11:20:00|13478.4|13476.4|13476.4|13474.4|13478.8|13476.8|13475.5|13473.5|210
1717500300000|2024-06-04 11:25:00|13476.3|13474.3|13477.5|13475.5|13477.5|13475.5|13474.7|13472.7|155
1717500600000|2024-06-04 11:30:00|13477.4|13475.4|13477.3|13475.3|13477.6|13475.6|13475.2|13472.4|174
1717500900000|2024-06-04 11:35:00|13477.4|13475.4|13476.8|13473.3|13478.3|13475.6|13475.2|13471.9|158
1717501200000|2024-06-04 11:40:00|13476.9|13473.4|13478.4|13474.9|13478.4|13475.7|13476|13473.4|129
1717501500000|2024-06-04 11:45:00|13478.5|13475|13477.7|13475.7|13479.5|13477.5|13477.3|13475|165
1717501800000|2024-06-04 11:50:00|13477.6|13475.6|13478.1|13476.1|13480.2|13478.2|13477.6|13475.6|161
1717502100000|2024-06-04 11:55:00|13478.2|13476.2|13475.5|13473.5|13478.3|13476.3|13475.2|13472.5|173
1717502400000|2024-06-04 12:00:00|13475.6|13473.6|13473.3|13471.3|13475.6|13473.6|13470.5|13468.5|261
1717502700000|2024-06-04 12:05:00|13473.2|13471.2|13475|13473|13476|13474|13473|13471|181
1717503000000|2024-06-04 12:10:00|13474.9|13472.9|13471.1|13469.1|13475.2|13473.2|13470.1|13468.1|230
1717503300000|2024-06-04 12:15:00|13471.2|13469.2|13470.5|13468.5|13472.5|13470.5|13469.7|13467.7|212
1717503600000|2024-06-04 12:20:00|13470.6|13468.6|13470.2|13468.2|13471.8|13469.8|13469.6|13467.6|189
1717503900000|2024-06-04 12:25:00|13470.1|13468.1|13470.6|13468.6|13471.2|13469.2|13469.4|13467.4|167
1717504200000|2024-06-04 12:30:00|13470.4|13468.4|13471.1|13469.1|13472.2|13470.2|13469.4|13467.4|176
1717504500000|2024-06-04 12:35:00|13471.2|13469.2|13471.5|13469.5|13472|13470|13470.8|13468.8|136
1717504800000|2024-06-04 12:40:00|13471.4|13469.4|13472.3|13470.3|13473.5|13471.5|13471.2|13469.2|178
1717505100000|2024-06-04 12:45:00|13472.4|13470.4|13472.8|13470.8|13472.9|13470.9|13471.4|13469.4|149
1717505400000|2024-06-04 12:50:00|13472.9|13470.9|13474.9|13471.4|13476.1|13474.1|13472.1|13470.1|217
1717505700000|2024-06-04 12:55:00|13474.3|13472.3|13474.6|13471.1|13475.7|13473.3|13473.7|13471.1|222
1717506000000|2024-06-04 13:00:00|13473.9|13471.9|13475.3|13473.3|13476.4|13474.4|13472.3|13470.3|268
1717506300000|2024-06-04 13:05:00|13475.4|13473.4|13475|13473|13475.6|13473.6|13472.8|13470.8|166
1717506600000|2024-06-04 13:10:00|13475.1|13473.1|13473.8|13471.8|13477|13474.2|13473.7|13471.7|213
1717506900000|2024-06-04 13:15:00|13473.9|13471.9|13474.9|13472.9|13475.9|13473.2|13473.8|13471.8|175
1717507200000|2024-06-04 13:20:00|13474.8|13472.8|13473.7|13471.7|13475|13473|13473.3|13471.3|160
1717507500000|2024-06-04 13:25:00|13473.8|13471.8|13474.6|13472.6|13474.7|13472.7|13473.1|13471.1|168
1717507800000|2024-06-04 13:30:00|13474.7|13472.7|13477|13473.5|13477.1|13474.7|13474.6|13472.6|248
1717508100000|2024-06-04 13:35:00|13477.1|13473.6|13473|13471|13477.1|13473.8|13471.9|13469.2|243
1717508400000|2024-06-04 13:40:00|13473.1|13471.1|13474.3|13472.3|13474.6|13472.6|13473.1|13471.1|209
1717508700000|2024-06-04 13:45:00|13474.2|13472.2|13473|13471|13474.3|13472.3|13470.8|13468.8|207
1717509000000|2024-06-04 13:50:00|13473.1|13471.1|13473.4|13469.9|13474|13471.3|13471.6|13469.4|214
1717509300000|2024-06-04 13:55:00|13473.3|13469.8|13472.6|13465.9|13473.6|13470.7|13470.7|13465.9|243
1717509600000|2024-06-04 14:00:00|13472.7|13465.5|13469.4|13465.9|13474.4|13466.5|13464.3|13460.8|475
1717509900000|2024-06-04 14:05:00|13469.5|13466|13475.6|13472.1|13476.1|13473.2|13468.9|13465.4|487
1717510200000|2024-06-04 14:10:00|13475.7|13472.2|13475.9|13472.4|13477.9|13475.3|13473.5|13470.7|457
1717510500000|2024-06-04 14:15:00|13476|13472.5|13474.9|13472.9|13477.8|13475.8|13472.9|13470.9|427
1717510800000|2024-06-04 14:20:00|13475|13473|13477.7|13475.7|13478.6|13476.6|13472|13470|352
1717511100000|2024-06-04 14:25:00|13477.6|13475.6|13472.7|13470.7|13477.6|13475.6|13472.5|13470.5|360
1717511400000|2024-06-04 14:30:00|13472.8|13470.8|13474.7|13471.2|13475.7|13473|13470|13466.5|374
1717511700000|2024-06-04 14:35:00|13474.8|13471.3|13473.6|13471.6|13477.3|13475.1|13473.6|13471.3|298
1717512000000|2024-06-04 14:40:00|13473.7|13471.7|13474.5|13472.5|13474.5|13472.5|13471.4|13469.4|271
1717512300000|2024-06-04 14:45:00|13474.4|13472.4|13472.2|13470.2|13474.6|13472.6|13472.1|13470.1|283
1717512600000|2024-06-04 14:50:00|13472.1|13470.1|13468.4|13464.9|13472.5|13470.2|13467.5|13464.8|343
1717512900000|2024-06-04 14:55:00|13467.9|13465.9|13466.9|13464.9|13469.9|13466.7|13466.1|13463.4|314
1717513200000|2024-06-04 15:00:00|13466.8|13464.8|13465.4|13463.4|13468.9|13466.9|13465.3|13463.3|284
1717513500000|2024-06-04 15:05:00|13465.3|13463.3|13468.4|13466.4|13469.3|13467.3|13465|13463|238
1717513800000|2024-06-04 15:10:00|13468.3|13466.3|13468.9|13466.9|13469.4|13467.4|13467.6|13465|185
1717514100000|2024-06-04 15:15:00|13469|13467|13468.6|13466.6|13469.8|13467.8|13468|13466|188
1717514400000|2024-06-04 15:20:00|13468.7|13466.7|13466.9|13464.9|13468.7|13466.7|13465.3|13463.3|212
1717514700000|2024-06-04 15:25:00|13467|13465|13466.5|13464.5|13468.3|13466.3|13466.3|13464.3|188
1717515000000|2024-06-04 15:30:00|13466.6|13464.6|13467.9|13465.9|13468|13466|13465.4|13463.4|228
1717515300000|2024-06-04 15:35:00|13468|13466|13467.1|13465.1|13468|13466|13465|13463|200
1717515600000|2024-06-04 15:40:00|13467|13465|13466.3|13464.3|13468.2|13466.2|13465.8|13463.8|206
1717515900000|2024-06-04 15:45:00|13466.2|13464.2|13469|13465.5|13469.2|13467.2|13466.1|13464.1|181
1717516200000|2024-06-04 15:50:00|13469.1|13465.6|13467.7|13465.7|13470|13467|13467.4|13465.4|169
1717516500000|2024-06-04 15:55:00|13467.8|13465.8|13470|13468|13470.1|13468.1|13467.8|13465.8|127
1717516800000|2024-06-04 16:00:00|13469.9|13467.9|13468.7|13466.7|13470.6|13468|13468|13465.7|167
1717517100000|2024-06-04 16:05:00|13468.6|13466.6|13468.1|13466.1|13471.2|13469.2|13468.1|13466.1|157
1717517400000|2024-06-04 16:10:00|13468.2|13466.2|13466.5|13464.5|13469.2|13467.2|13466.4|13464.4|130
1717517700000|2024-06-04 16:15:00|13466.4|13464.4|13466.8|13464.8|13467.5|13465.5|13466.2|13464.2|111
1717518000000|2024-06-04 16:20:00|13466.9|13464.9|13467.7|13465.7|13468.3|13466.3|13466.3|13464.3|110
1717518300000|2024-06-04 16:25:00|13467.6|13465.6|13467.1|13465.1|13468|13466|13466.6|13464.6|104
1717518600000|2024-06-04 16:30:00|13467.2|13465.2|13467.4|13463.9|13468.4|13465.4|13466.4|13463.5|152
1717518900000|2024-06-04 16:35:00|13467.3|13463.8|13469.4|13465.9|13470|13466.9|13466.9|13463.6|233
1717519200000|2024-06-04 16:40:00|13469.5|13466|13467.4|13465.4|13469.9|13467.1|13467.3|13464.5|227
1717519500000|2024-06-04 16:45:00|13467.3|13465.3|13466.1|13464.1|13467.3|13465.3|13465.4|13463.3|201
1717519800000|2024-06-04 16:50:00|13466.2|13464.2|13467.8|13465.8|13469.9|13467.2|13466.2|13463.8|240
1717520100000|2024-06-04 16:55:00|13467.9|13465.9|13466.7|13464.7|13469.2|13466.4|13466.4|13464.4|200
1717520400000|2024-06-04 17:00:00|13466.8|13464.8|13467.5|13465.5|13468.6|13466.1|13466.6|13464.4|181
1717520700000|2024-06-04 17:05:00|13467.4|13465.4|13468.5|13466.5|13469.8|13467.2|13467.3|13464.8|142
1717521000000|2024-06-04 17:10:00|13468.4|13466.4|13467.7|13465.7|13468.8|13466.8|13467.1|13465.1|122
1717521300000|2024-06-04 17:15:00|13467.6|13465.6|13466.8|13464.8|13468.1|13466.1|13466.3|13464.3|111
1717521600000|2024-06-04 17:20:00|13466.6|13464.6|13466.3|13464.3|13467.5|13465.2|13466|13463.6|178
1717521900000|2024-06-04 17:25:00|13466.4|13464.4|13464.9|13462.9|13467.5|13465.2|13464.8|13462.1|178
1717522200000|2024-06-04 17:30:00|13465|13463|13463.7|13461.7|13465|13463|13463.2|13461.2|191
1717522500000|2024-06-04 17:35:00|13463.8|13461.8|13463.5|13461.5|13464.7|13462.7|13463.4|13461.4|139
1717522800000|2024-06-04 17:40:00|13463.6|13461.6|13462|13460|13463.6|13461.6|13461.5|13459.5|110
1717523100000|2024-06-04 17:45:00|13461.9|13459.9|13460.1|13458.1|13462.2|13460.2|13459.9|13457.9|127
1717523400000|2024-06-04 17:50:00|13460|13458|13461.5|13459.5|13461.7|13459.7|13459.5|13457.5|143
1717523700000|2024-06-04 17:55:00|13461.6|13459.6|13462.5|13460.5|13463.7|13461.7|13461.3|13459.3|135
1717524000000|2024-06-04 18:00:00|13462.4|13460.4|13463.2|13461.2|13464.9|13462.4|13462.3|13460.3|138
1717524300000|2024-06-04 18:05:00|13463.3|13461.3|13462.5|13460.5|13463.4|13461.4|13461.8|13459.8|127
1717524600000|2024-06-04 18:10:00|13462.6|13460.6|13462.4|13460.4|13463.2|13461.2|13462|13459.5|117
1717524900000|2024-06-04 18:15:00|13462.3|13460.3|13464.7|13461.2|13464.7|13461.9|13461.3|13459.3|161
1717525200000|2024-06-04 18:20:00|13464.6|13461.1|13461.9|13459.9|13464.9|13461.7|13460.3|13457.8|140
1717525500000|2024-06-04 18:25:00|13461.8|13459.8|13462.3|13460.3|13464.5|13461.6|13461.7|13459.5|184
1717525800000|2024-06-04 18:30:00|13462.2|13460.2|13463.4|13461.4|13463.9|13461.9|13462.1|13460.1|124
1717526100000|2024-06-04 18:35:00|13463.3|13461.3|13463.3|13461.3|13464|13462|13462.7|13460.7|82
1717526400000|2024-06-04 18:40:00|13463.4|13461.4|13462.9|13460.9|13463.9|13461.9|13462.9|13460.9|77
1717526700000|2024-06-04 18:45:00|13463|13461|13463.2|13461.2|13463.2|13461.2|13462.2|13460.2|88
1717527000000|2024-06-04 18:50:00|13463.1|13461.1|13463.8|13461.8|13464|13462|13462.5|13460.5|80
1717527300000|2024-06-04 18:55:00|13463.7|13461.7|13465|13463|13465.9|13463|13463.5|13461.5|114
1717527600000|2024-06-04 19:00:00|13464.9|13462.9|13468.1|13464.6|13468.4|13465.4|13464.9|13462.2|154
1717527900000|2024-06-04 19:05:00|13468|13464.5|13467.8|13464.3|13469.1|13465.6|13467.7|13464.2|161
1717528200000|2024-06-04 19:10:00|13467.7|13464.2|13466.8|13463.3|13467.8|13464.3|13465.8|13462.6|77
1717528500000|2024-06-04 19:15:00|13466.7|13463.2|13465.9|13463.9|13466.9|13464.2|13465.5|13462.9|80
1717528800000|2024-06-04 19:20:00|13465.8|13463.8|13466.4|13464.4|13467.4|13464.5|13465.2|13462.5|92
1717529100000|2024-06-04 19:25:00|13466.5|13464.5|13467.3|13463.8|13467.6|13464.7|13466.4|13463.4|44
1717529400000|2024-06-04 19:30:00|13466.6|13464.6|13467.7|13464.2|13467.7|13465.7|13466.3|13464|69
1717529700000|2024-06-04 19:35:00|13467.8|13464.3|13467.2|13465.2|13468.3|13465.6|13467.2|13463.8|68
1717530000000|2024-06-04 19:40:00|13467.1|13465.1|13467.2|13463.7|13467.3|13465.1|13466.2|13463.3|83
1717530300000|2024-06-04 19:45:00|13467.3|13463.8|13467.6|13465.6|13467.9|13465.6|13466.6|13463.5|89
1717530600000|2024-06-04 19:50:00|13467.7|13465.7|13467.8|13464.3|13468|13465.7|13466.8|13464.1|67
1717530900000|2024-06-04 19:55:00|13467.9|13464.4|13466.4|13464.4|13467.9|13465.2|13466.1|13464.1|38
1717531200000|2024-06-04 20:00:00|13466.5|13464.5|13467|13465|13467.4|13465.4|13466.5|13464.5|27
1717531500000|2024-06-04 20:05:00|13466.9|13464.9|13467.2|13465.2|13468|13465.3|13466.9|13464.3|15
1717531800000|2024-06-04 20:10:00|13467.1|13465.1|13467.1|13465.1|13468|13465.3|13467.1|13464.4|12
1717532100000|2024-06-04 20:15:00|13467.2|13465.2|13467.9|13464.4|13468|13465.2|13467.1|13464.3|17
1717532400000|2024-06-04 20:20:00|13467.8|13464.3|13467.1|13465.1|13468.1|13465.2|13467|13464.3|21
1717532700000|2024-06-04 20:25:00|13467.2|13465.2|13468.3|13464.8|13468.3|13465.2|13466.9|13464.1|55
1717533000000|2024-06-04 20:30:00|13468.2|13464.7|13468.4|13464.9|13468.8|13465.3|13468.2|13464.7|33
1717533300000|2024-06-04 20:35:00|13468.6|13465.1|13468.3|13464.8|13468.6|13465.1|13468.3|13464.8|55
1717533600000|2024-06-04 20:40:00|13468.4|13464.9|13468.6|13465.1|13469|13465.5|13468.2|13464.7|37
1717533900000|2024-06-04 20:45:00|13468.7|13465.2|13467.6|13464.1|13468.7|13465.2|13467.4|13463.9|47
1717534200000|2024-06-04 20:50:00|13467.7|13464.2|13467.6|13464.1|13467.8|13464.3|13467.5|13464|30
1717534500000|2024-06-04 20:55:00|13467.7|13464.2|13469.2|13465.3|13469.4|13465.7|13467.7|13464.2|95
1717534800000|2024-06-04 21:00:00|13470.3|13464.7|13473.6|13459.5|13474|13464.7|13470.3|13459.4|36
1717535100000|2024-06-04 21:05:00|13473.1|13459.3|13471.4|13459.5|13473.1|13459.9|13471.2|13458.9|25
1717535400000|2024-06-04 21:10:00|13471.2|13459.7|13470.7|13460.3|13471.8|13460.3|13470.7|13459.1|40
1717535700000|2024-06-04 21:15:00|13470.8|13460.6|13470.8|13460.2|13470.9|13460.6|13470.7|13460.2|16
1717536000000|2024-06-04 21:20:00|13470.7|13460.3|13470.8|13460.3|13470.8|13460.6|13470.7|13460.3|26
1717536300000|2024-06-04 21:25:00|13470.7|13460.6|13470.6|13460.7|13471.1|13461|13470.6|13460.3|25
1717536600000|2024-06-04 21:30:00|13470.9|13461|13470.7|13461.5|13471.2|13461.9|13470.5|13460.4|104
1717536900000|2024-06-04 21:35:00|13471|13461.6|13470.9|13461.6|13471.2|13461.9|13470.6|13460.9|72
1717537200000|2024-06-04 21:40:00|13471.1|13461.7|13470.8|13461.4|13471.2|13461.8|13470.8|13461.4|62
1717537500000|2024-06-04 21:45:00|13471|13461.3|13470.6|13460.5|13471.7|13461.6|13470.6|13460.2|39
1717537800000|2024-06-04 21:50:00|13470.9|13460.1|13470.1|13460.7|13470.9|13460.8|13470|13460.1|22
1717538100000|2024-06-04 21:55:00|13469.9|13461|13470.1|13461.1|13470.1|13461.5|13469.5|13460.9|34
1717538400000|2024-06-04 22:00:00|13469.8|13461.4|13468.7|13463.7|13469.8|13463.7|13468.2|13460.6|78
1717538700000|2024-06-04 22:05:00|13468.6|13463.6|13468.2|13464.7|13468.7|13464.7|13467.9|13463.6|39
1717539000000|2024-06-04 22:10:00|13468.1|13464.6|13468|13464.5|13468.3|13464.7|13467.8|13464.2|35
1717539300000|2024-06-04 22:15:00|13467.9|13464.4|13467.9|13464.4|13468|13464.5|13467.8|13464.3|11
1717539600000|2024-06-04 22:20:00|13467.8|13464.3|13468.3|13464.2|13468.3|13464.6|13467.8|13464.2|29
1717539900000|2024-06-04 22:25:00|13468.2|13464.1|13468|13464.2|13468.3|13464.4|13467.9|13464|40
1717540200000|2024-06-04 22:30:00|13467.9|13464.4|13466.1|13462.6|13468.3|13464.6|13466.1|13462.6|74
1717540500000|2024-06-04 22:35:00|13466.4|13462.7|13466.1|13462.6|13466.5|13462.8|13465.2|13461.7|53
1717540800000|2024-06-04 22:40:00|13466.2|13462.7|13466.9|13462.9|13466.9|13463|13465.7|13462.2|39
1717541100000|2024-06-04 22:45:00|13466.6|13463.1|13467.1|13463.6|13467.2|13463.7|13466.6|13463.1|58
1717541400000|2024-06-04 22:50:00|13467.2|13463.7|13467.6|13464.1|13467.9|13464.4|13466.6|13463.1|99
1717541700000|2024-06-04 22:55:00|13467.8|13464.3|13466.6|13463.1|13467.8|13464.3|13465.1|13461.6|64
1717542000000|2024-06-04 23:00:00|13466.7|13463.2|13465.7|13462.2|13467|13463.5|13465.5|13462|82
1717542300000|2024-06-04 23:05:00|13465.6|13462.1|13465.9|13462.4|13466|13462.5|13464.9|13461.4|70
1717542600000|2024-06-04 23:10:00|13466|13462.5|13466|13462.5|13466.1|13462.6|13465.6|13462.1|46
1717542900000|2024-06-04 23:15:00|13465.9|13462.4|13465.9|13462.4|13466|13462.5|13465.5|13462|48
1717543200000|2024-06-04 23:20:00|13465.8|13462.3|13466.8|13463.3|13466.9|13463.4|13465.8|13462.3|49
1717543500000|2024-06-04 23:25:00|13466.9|13463.4|13466.9|13463.4|13467.3|13463.8|13466.8|13463.3|67
1717543800000|2024-06-04 23:30:00|13467|13463.5|13468.1|13464.6|13468.8|13465.4|13466.4|13463.1|72
1717544100000|2024-06-04 23:35:00|13468|13464.5|13468.1|13464.6|13468.2|13465.5|13467.2|13464.5|38
1717544400000|2024-06-04 23:40:00|13468.2|13464.7|13469.1|13465.6|13469.1|13466.1|13468|13464.7|46
1717544700000|2024-06-04 23:45:00|13469|13465.5|13468.2|13466.2|13469.1|13466.4|13468.1|13465.5|31
1717545000000|2024-06-04 23:50:00|13468.3|13466.3|13467.2|13465.2|13469|13466.8|13467.2|13465|89
1717545300000|2024-06-04 23:55:00|13467.3|13465.3|13468.1|13466.1|13468.4|13466.4|13467.2|13465.2|104
1717545600000|2024-06-05 00:00:00|13468|13466|13471.1|13469.1|13472.2|13470.2|13467.6|13464.8|191
1717545900000|2024-06-05 00:05:00|13471|13469|13472.6|13470.6|13473.6|13471.6|13471|13469|156
1717546200000|2024-06-05 00:10:00|13472.5|13470.5|13470.2|13468.2|13472.8|13470.8|13469.4|13467.4|175
1717546500000|2024-06-05 00:15:00|13470.1|13468.1|13469.4|13467.4|13472.4|13470.4|13469.3|13467.3|174
1717546800000|2024-06-05 00:20:00|13469.7|13467.7|13469.4|13467.4|13471.7|13469.7|13468.8|13466.8|124
1717547100000|2024-06-05 00:25:00|13469.5|13467.5|13469.2|13467.2|13470|13468|13468.5|13466.5|139
1717547400000|2024-06-05 00:30:00|13469.3|13467.3|13468.5|13466.5|13469.6|13467.6|13467.3|13465.3|136
1717547700000|2024-06-05 00:35:00|13468.6|13466.6|13465.9|13463.9|13468.6|13466.6|13464.9|13462.9|153
1717548000000|2024-06-05 00:40:00|13465.8|13463.8|13463.8|13461.8|13466.6|13464.6|13461.9|13459.9|213
1717548300000|2024-06-05 00:45:00|13463.7|13461.7|13464.3|13462.3|13464.8|13462.8|13462.6|13460.6|168
1717548600000|2024-06-05 00:50:00|13464.2|13462.2|13465.3|13463.3|13466.8|13464.8|13462.2|13460.2|234
1717548900000|2024-06-05 00:55:00|13465.1|13463.1|13464.9|13462.9|13466.3|13464.3|13463.2|13461.2|182
1717549200000|2024-06-05 01:00:00|13464.8|13462.8|13465.6|13463.6|13466|13464|13463.6|13461.6|187
1717549500000|2024-06-05 01:05:00|13465.7|13463.7|13466.7|13464.7|13466.7|13464.7|13464.5|13462.5|133
1717549800000|2024-06-05 01:10:00|13466.8|13464.8|13468|13466|13468.5|13466.5|13465.6|13463.6|215
1717550100000|2024-06-05 01:15:00|13468.1|13466.1|13465.7|13463.7|13470.3|13467.5|13465.1|13463.1|210
1717550400000|2024-06-05 01:20:00|13465.6|13463.6|13465.1|13463.1|13466.8|13464.8|13465|13463|119
1717550700000|2024-06-05 01:25:00|13465.2|13463.2|13464.2|13462.2|13465.9|13463.9|13464.2|13462.2|78
1717551000000|2024-06-05 01:30:00|13464.3|13462.3|13465.7|13463.7|13466.1|13464.1|13464.2|13462.2|130
1717551300000|2024-06-05 01:35:00|13465.6|13463.6|13466.9|13464.9|13468.9|13466.9|13465.4|13463.4|189
1717551600000|2024-06-05 01:40:00|13467|13465|13465.3|13463.3|13467.2|13465.2|13465.3|13462.6|98
1717551900000|2024-06-05 01:45:00|13465|13463|13462.2|13460.2|13465|13463|13460.9|13458.6|221
1717552200000|2024-06-05 01:50:00|13462.3|13460.3|13464|13462|13464|13462|13460.1|13458.1|151
1717552500000|2024-06-05 01:55:00|13463.9|13461.9|13459.3|13457.3|13463.9|13461.9|13459.2|13457.2|158
1717552800000|2024-06-05 02:00:00|13459.2|13457.2|13462.6|13460.6|13463|13461|13459.1|13457.1|170
1717553100000|2024-06-05 02:05:00|13462.7|13460.7|13462.3|13460.3|13463.8|13461.8|13461.9|13459.9|126
1717553400000|2024-06-05 02:10:00|13462.1|13460.1|13460.1|13458.1|13462.1|13460.1|13459.6|13457.6|109
1717553700000|2024-06-05 02:15:00|13460.2|13458.2|13462.1|13460.1|13462.6|13460.6|13460.2|13458.2|88
1717554000000|2024-06-05 02:20:00|13462|13460|13462.7|13460.7|13462.8|13460.8|13461.6|13459.6|73
1717554300000|2024-06-05 02:25:00|13462.4|13460.4|13462.6|13460.6|13464|13462|13461.7|13459.7|83
1717554600000|2024-06-05 02:30:00|13462.7|13460.7|13462|13460|13462.7|13460.7|13461.1|13459.1|115
1717554900000|2024-06-05 02:35:00|13461.9|13459.9|13461|13459|13463.6|13461.6|13459.9|13457.9|118
1717555200000|2024-06-05 02:40:00|13460.8|13458.8|13461.6|13459.6|13461.8|13459.8|13460.3|13458.3|71
1717555500000|2024-06-05 02:45:00|13461.5|13459.5|13461.1|13459.1|13462.8|13460.8|13461|13459|93
1717555800000|2024-06-05 02:50:00|13461.2|13459.2|13462.1|13460.1|13462.1|13460.1|13460.5|13458.5|78
1717556100000|2024-06-05 02:55:00|13462.2|13460.2|13463.1|13461.1|13464.9|13462.9|13462.2|13460.2|140
1717556400000|2024-06-05 03:00:00|13463.2|13461.2|13465.3|13463.3|13465.4|13463.4|13463.2|13461.2|143
1717556700000|2024-06-05 03:05:00|13465.4|13463.4|13463.7|13461.7|13465.5|13463.5|13463.4|13461.4|76
1717557000000|2024-06-05 03:10:00|13463.6|13461.6|13464.4|13462.4|13465.5|13463.5|13463.3|13461.3|143
1717557300000|2024-06-05 03:15:00|13464.3|13462.3|13464.2|13462.2|13464.9|13462.9|13463.4|13461.4|113
1717557600000|2024-06-05 03:20:00|13464.1|13462.1|13464.8|13462.8|13465|13463|13463.6|13461.6|106
1717557900000|2024-06-05 03:25:00|13465.1|13463.1|13464.3|13462.3|13465.1|13463.1|13464.1|13462.1|81
1717558200000|2024-06-05 03:30:00|13464.2|13462.2|13464.2|13462.2|13464.8|13462.8|13463.3|13461.3|98
1717558500000|2024-06-05 03:35:00|13464|13462|13463.7|13461.7|13464.2|13462.2|13463.3|13461.3|73
1717558800000|2024-06-05 03:40:00|13463.8|13461.8|13463.5|13461.5|13463.8|13461.8|13463.5|13461.5|54
1717559100000|2024-06-05 03:45:00|13463.6|13461.6|13463.2|13461.2|13463.7|13461.7|13462.4|13460.4|83
1717559400000|2024-06-05 03:50:00|13463.3|13461.3|13464.2|13462.2|13464.4|13462.4|13463|13461|93
1717559700000|2024-06-05 03:55:00|13464.1|13462.1|13463.5|13461.5|13464.3|13462.3|13463.2|13461.2|80
1717560000000|2024-06-05 04:00:00|13463.6|13461.6|13463.7|13461.7|13464.2|13462.2|13463.4|13461.4|60
1717560300000|2024-06-05 04:05:00|13463.8|13461.8|13464|13462|13464.3|13462.3|13463.6|13461.6|53
1717560600000|2024-06-05 04:10:00|13463.9|13461.9|13464.1|13462.1|13464.3|13462.3|13463.8|13461.8|63
1717560900000|2024-06-05 04:15:00|13464.2|13462.2|13464.2|13462.2|13464.3|13462.3|13463.7|13461.7|48
1717561200000|2024-06-05 04:20:00|13464.3|13462.3|13464.2|13462.2|13464.9|13462.9|13464.2|13462.2|55
1717561500000|2024-06-05 04:25:00|13464.3|13462.3|13464|13462|13464.5|13462.5|13463.6|13461.6|88
1717561800000|2024-06-05 04:30:00|13463.9|13461.9|13465.3|13463.3|13465.3|13463.3|13463.8|13461.8|91
1717562100000|2024-06-05 04:35:00|13465.4|13463.4|13465|13463|13465.6|13463.6|13464.8|13462.8|64
1717562400000|2024-06-05 04:40:00|13464.7|13462.7|13464.4|13462.4|13464.7|13462.7|13463.5|13461.5|67
1717562700000|2024-06-05 04:45:00|13464.3|13462.3|13462.9|13460.9|13464.6|13462.6|13462.9|13460.9|54
1717563000000|2024-06-05 04:50:00|13463|13461|13462.1|13460.1|13463.6|13461.6|13461.7|13459.7|64
1717563300000|2024-06-05 04:55:00|13462|13460|13463.6|13460.1|13463.7|13461.1|13461.9|13459.8|117
1717563600000|2024-06-05 05:00:00|13462.8|13460.8|13462|13460|13463.4|13461.4|13461|13459|117
1717563900000|2024-06-05 05:05:00|13461.9|13459.9|13461.9|13459.9|13462.4|13460.4|13461.5|13459.5|100
1717564200000|2024-06-05 05:10:00|13462|13460|13463.9|13461.9|13464.1|13462.1|13461.9|13459.9|82
1717564500000|2024-06-05 05:15:00|13463.8|13461.8|13464.2|13462.2|13464.6|13462.6|13463.8|13461.8|75
1717564800000|2024-06-05 05:20:00|13464.1|13462.1|13465.8|13463.8|13465.8|13463.8|13464.1|13462.1|65
1717565100000|2024-06-05 05:25:00|13465.7|13463.7|13464.8|13462.8|13465.7|13463.7|13464.6|13462.6|76
1717565400000|2024-06-05 05:30:00|13464.7|13462.7|13466|13464|13466|13464|13464.4|13462.4|75
1717565700000|2024-06-05 05:35:00|13466.1|13464.1|13468.8|13466.8|13468.8|13466.8|13466.1|13464.1|78
1717566000000|2024-06-05 05:40:00|13468.9|13466.9|13466.8|13464.8|13469.1|13467.1|13466.2|13464.2|140
1717566300000|2024-06-05 05:45:00|13466.9|13464.9|13463.2|13461.2|13467|13465|13462.8|13460.8|154
1717566600000|2024-06-05 05:50:00|13463.5|13461.5|13463.9|13461.9|13464.8|13462.8|13463.2|13461.2|119
1717566900000|2024-06-05 05:55:00|13463.8|13461.8|13463.6|13461.6|13464.1|13462.1|13463.3|13461.3|93
1717567200000|2024-06-05 06:00:00|13463.5|13461.5|13463.4|13461.4|13464.1|13462.1|13462.4|13460.4|138
1717567500000|2024-06-05 06:05:00|13463.5|13461.5|13464.8|13462.8|13465.6|13463.6|13463.4|13461.4|156
1717567800000|2024-06-05 06:10:00|13464.9|13462.9|13467.2|13465.2|13467.2|13465.2|13464.8|13462.8|111
1717568100000|2024-06-05 06:15:00|13467.3|13465.3|13467.9|13465.9|13468.2|13466.2|13466.7|13464.7|109
1717568400000|2024-06-05 06:20:00|13468|13466|13466.9|13464.9|13470.1|13467.3|13466.7|13464.7|120
1717568700000|2024-06-05 06:25:00|13467|13465|13468.5|13466.5|13468.7|13466.7|13466.9|13464.9|116
1717569000000|2024-06-05 06:30:00|13468.4|13466.4|13469.7|13467.7|13469.9|13467.9|13468.3|13466.3|145
1717569300000|2024-06-05 06:35:00|13469.9|13467.9|13468.1|13466.1|13470|13468|13468.1|13466.1|145
1717569600000|2024-06-05 06:40:00|13468.2|13466.2|13469.7|13467.7|13469.7|13467.7|13468|13466|98
1717569900000|2024-06-05 06:45:00|13469.6|13467.6|13469.4|13467.4|13470.4|13468.4|13468.5|13466.5|118
1717570200000|2024-06-05 06:50:00|13469.5|13467.5|13470.8|13468.8|13471.7|13469.7|13469.5|13467.5|121
1717570500000|2024-06-05 06:55:00|13470.9|13468.9|13469.9|13467.9|13470.9|13468.9|13468|13466|181
1717570800000|2024-06-05 07:00:00|13470|13468|13469.5|13467.5|13470.7|13468.7|13468.7|13466.7|195
1717571100000|2024-06-05 07:05:00|13469.6|13467.6|13470.7|13468.7|13470.8|13468.8|13468.3|13466.3|183
1717571400000|2024-06-05 07:10:00|13470.8|13468.8|13472.4|13470.4|13473.4|13471.4|13470.2|13468.2|196
1717571700000|2024-06-05 07:15:00|13472.5|13470.5|13471.6|13469.6|13472.9|13470.9|13470.9|13468.9|134
1717572000000|2024-06-05 07:20:00|13471.7|13469.7|13470.9|13468.9|13472.7|13470.7|13470.8|13468.8|142
1717572300000|2024-06-05 07:25:00|13471|13469|13469.6|13467.6|13471.8|13469.8|13469.3|13467.3|176
1717572600000|2024-06-05 07:30:00|13469.7|13467.7|13469.5|13467.5|13470.5|13468.5|13469.1|13467.1|160
1717572900000|2024-06-05 07:35:00|13469.4|13467.4|13469.7|13467.7|13469.7|13467.7|13468.5|13466.5|105
1717573200000|2024-06-05 07:40:00|13469.6|13467.6|13471.7|13469.7|13472.6|13469.8|13469.4|13467.4|144
1717573500000|2024-06-05 07:45:00|13471.8|13469.8|13472.7|13470.7|13475.4|13473.4|13471.4|13469.4|193
1717573800000|2024-06-05 07:50:00|13472.6|13470.6|13474.1|13472.1|13475|13473|13472.3|13470.3|188
1717574100000|2024-06-05 07:55:00|13474.2|13472.2|13473.2|13471.2|13474.5|13472.5|13472.5|13470.5|160
1717574400000|2024-06-05 08:00:00|13473.1|13471.1|13470.9|13468.9|13473.4|13471.4|13470.5|13468.5|151
1717574700000|2024-06-05 08:05:00|13470.8|13468.8|13471.2|13469.2|13472.5|13470.5|13470.6|13468.6|106
1717575000000|2024-06-05 08:10:00|13471.6|13469.6|13472.8|13470.8|13472.8|13470.8|13471.3|13469.3|91
1717575300000|2024-06-05 08:15:00|13472.9|13470.9|13474.5|13472.5|13474.9|13472.9|13472.5|13470.5|116
1717575600000|2024-06-05 08:20:00|13474.4|13472.4|13475.3|13473.3|13476.5|13474.5|13474.3|13472.3|143
1717575900000|2024-06-05 08:25:00|13475.2|13473.2|13474.3|13472.3|13475.4|13473.4|13473.2|13471.2|111
1717576200000|2024-06-05 08:30:00|13474.2|13472.2|13473.6|13471.6|13474.9|13472.9|13473|13471|119
1717576500000|2024-06-05 08:35:00|13473.7|13471.7|13474.5|13472.5|13475.9|13473.9|13473.7|13471.7|121
1717576800000|2024-06-05 08:40:00|13474.6|13472.6|13474.7|13472.7|13475.6|13473.6|13474.2|13472.2|117
1717577100000|2024-06-05 08:45:00|13474.6|13472.6|13475|13473|13475.8|13473.8|13474.2|13472.2|133
1717577400000|2024-06-05 08:50:00|13475.1|13473.1|13474.8|13472.8|13475.5|13473.5|13474|13472|103
1717577700000|2024-06-05 08:55:00|13474.7|13472.7|13474.8|13472.8|13475.6|13473.6|13474.4|13472.4|94
1717578000000|2024-06-05 09:00:00|13474.7|13472.7|13475.8|13473.8|13477.3|13475.3|13474.6|13472.6|131
1717578300000|2024-06-05 09:05:00|13475.9|13473.9|13477.8|13475.8|13478.4|13476.4|13475.5|13473.5|135
1717578600000|2024-06-05 09:10:00|13477.7|13475.7|13478.1|13476.1|13478.6|13476.6|13477.1|13475.1|152
1717578900000|2024-06-05 09:15:00|13478.2|13476.2|13476.9|13474.9|13478.4|13476.4|13476.6|13474.6|123
1717579200000|2024-06-05 09:20:00|13476.6|13474.6|13475.8|13473.8|13476.7|13474.7|13475.4|13473.4|118
1717579500000|2024-06-05 09:25:00|13475.7|13473.7|13475.8|13473.8|13477.3|13475.3|13475.5|13473.5|115
1717579800000|2024-06-05 09:30:00|13475.9|13473.9|13476.4|13474.4|13476.8|13474.8|13475|13473|116
1717580100000|2024-06-05 09:35:00|13476.5|13474.5|13475.5|13473.5|13476.6|13474.6|13475.2|13473.2|138
1717580400000|2024-06-05 09:40:00|13475.6|13473.6|13475.1|13473.1|13475.7|13473.7|13474.1|13472.1|95
1717580700000|2024-06-05 09:45:00|13475|13473|13474.3|13472.3|13475.2|13473.2|13473.4|13471.4|120
1717581000000|2024-06-05 09:50:00|13474.2|13472.2|13474.6|13472.6|13474.7|13472.7|13473.7|13471.7|108
1717581300000|2024-06-05 09:55:00|13474.5|13472.5|13475.2|13473.2|13475.5|13473.5|13473.9|13471.9|120
1717581600000|2024-06-05 10:00:00|13475.1|13473.1|13474.3|13472.3|13475.6|13473.6|13474.2|13472.2|86
1717581900000|2024-06-05 10:05:00|13474.4|13472.4|13477.9|13475.9|13479.3|13477.3|13474.4|13472.4|179
1717582200000|2024-06-05 10:10:00|13477.8|13475.8|13478.6|13475.1|13480.4|13476.9|13477.8|13475.1|201
1717582500000|2024-06-05 10:15:00|13478.4|13474.9|13480.6|13477.1|13480.8|13477.9|13477.6|13474.1|126
1717582800000|2024-06-05 10:20:00|13480.7|13477.2|13480.7|13477.2|13481.6|13478.1|13479.4|13476.6|122
1717583100000|2024-06-05 10:25:00|13480.8|13477.3|13484|13480.5|13484.5|13481|13480.7|13477.2|141
1717583400000|2024-06-05 10:30:00|13483.3|13481.3|13486.5|13483|13487.2|13483.7|13483.3|13481.3|151
1717583700000|2024-06-05 10:35:00|13486.2|13482.7|13483.9|13480.4|13486.2|13482.7|13483.2|13479.7|160
1717584000000|2024-06-05 10:40:00|13483.8|13480.3|13483.7|13480.2|13484.4|13480.9|13482.7|13479.2|137
1717584300000|2024-06-05 10:45:00|13483.3|13479.8|13482.4|13478.9|13483.8|13480.5|13481.3|13478.5|116
1717584600000|2024-06-05 10:50:00|13482.5|13479|13484.4|13480.9|13484.5|13481.5|13481.9|13479|92
1717584900000|2024-06-05 10:55:00|13484.1|13480.6|13481.3|13477.8|13484.3|13481.4|13480.5|13477.8|96
1717585200000|2024-06-05 11:00:00|13481.2|13477.7|13483.9|13480.4|13484.3|13481.6|13480.4|13477.5|139
1717585500000|2024-06-05 11:05:00|13484|13480.5|13485.6|13482.1|13485.6|13482.9|13482.9|13479.7|150
1717585800000|2024-06-05 11:10:00|13485.7|13482.2|13485.8|13482.3|13486.7|13483.2|13484.5|13481|145
1717586100000|2024-06-05 11:15:00|13485.7|13482.2|13484.9|13482.9|13486.1|13483|13484.4|13481.2|107
1717586400000|2024-06-05 11:20:00|13485.7|13482.2|13485.8|13482.3|13486.5|13483|13485.4|13481.9|110
1717586700000|2024-06-05 11:25:00|13485.7|13482.2|13485.1|13481.6|13486|13482.5|13483.7|13480.7|95
1717587000000|2024-06-05 11:30:00|13485.2|13481.7|13487|13483.5|13487.3|13483.8|13485.2|13481.7|109
1717587300000|2024-06-05 11:35:00|13486.9|13483.4|13487|13483.5|13487|13483.5|13485.6|13482.1|96
1717587600000|2024-06-05 11:40:00|13487.1|13483.6|13486.4|13482.9|13487.1|13483.6|13484.8|13481.3|104
1717587900000|2024-06-05 11:45:00|13486.5|13483|13483.2|13479.7|13486.6|13483.1|13483.2|13479.7|109
1717588200000|2024-06-05 11:50:00|13483.3|13479.8|13483.2|13479.7|13483.9|13480.5|13482.4|13479.5|72
1717588500000|2024-06-05 11:55:00|13483.3|13479.8|13483.6|13480.1|13484.4|13480.9|13482.8|13479.3|100
1717588800000|2024-06-05 12:00:00|13483.5|13480|13484.4|13480.9|13485|13481.5|13483.1|13479.6|178
1717589100000|2024-06-05 12:05:00|13484.5|13481|13482.8|13479.3|13484.5|13481|13482.5|13479|123
1717589400000|2024-06-05 12:10:00|13482.7|13479.2|13488.2|13475.7|13488.2|13479.4|13480.2|13475.7|233
1717589700000|2024-06-05 12:15:00|13488.5|13476.1|13482|13478.5|13488.9|13480.1|13477.5|13469.9|330
1717590000000|2024-06-05 12:20:00|13481.7|13478.2|13483.5|13480|13484|13480.6|13480.7|13477.2|289
1717590300000|2024-06-05 12:25:00|13483.4|13479.9|13481.3|13477.8|13484|13480.5|13480.4|13477.6|224
1717590600000|2024-06-05 12:30:00|13480.6|13478.6|13481.4|13479.4|13484|13481.2|13479.7|13477.7|254
1717590900000|2024-06-05 12:35:00|13481.2|13479.2|13480.6|13478.6|13483|13480.3|13479.7|13477|208
1717591200000|2024-06-05 12:40:00|13480.7|13478.7|13477.3|13473.8|13481.7|13479.1|13476.4|13473.8|175
1717591500000|2024-06-05 12:45:00|13477.4|13473.9|13477.5|13475.5|13479.1|13476.2|13475.6|13472.9|238
1717591800000|2024-06-05 12:50:00|13477.4|13475.4|13475|13473|13478|13475.4|13474.8|13472.3|156
1717592100000|2024-06-05 12:55:00|13474.9|13472.9|13476.2|13472.7|13476.7|13474|13474.5|13472.5|164
1717592400000|2024-06-05 13:00:00|13476.1|13472.6|13476.4|13472.9|13476.6|13473.3|13474|13470.6|226
1717592700000|2024-06-05 13:05:00|13476.3|13472.8|13477.7|13474.2|13478.8|13475.9|13475.3|13472.3|233
1717593000000|2024-06-05 13:10:00|13477.6|13474.1|13477|13473.5|13478.4|13474.9|13476.8|13473.3|182
1717593300000|2024-06-05 13:15:00|13476.9|13473.4|13475.9|13472.4|13477.4|13473.9|13475.8|13472.3|181
1717593600000|2024-06-05 13:20:00|13476|13472.5|13475.6|13472.1|13476|13472.5|13473.9|13470.4|139
1717593900000|2024-06-05 13:25:00|13475.5|13472|13475.1|13471.6|13475.8|13472.3|13473.7|13470.4|188
1717594200000|2024-06-05 13:30:00|13474.4|13472.4|13475.2|13471.7|13476|13473|13471.3|13468.6|347
1717594500000|2024-06-05 13:35:00|13475.5|13472|13474.8|13471.3|13477.5|13474|13474.6|13471.1|292
1717594800000|2024-06-05 13:40:00|13474.9|13471.4|13473.3|13469.8|13475|13471.5|13473|13469.5|181
1717595100000|2024-06-05 13:45:00|13473.2|13469.7|13477.5|13474|13479.4|13475.9|13472.8|13469.3|436
1717595400000|2024-06-05 13:50:00|13477.6|13474.1|13474|13470.5|13478.6|13475.1|13473.8|13470.3|422
1717595700000|2024-06-05 13:55:00|13474.1|13470.6|13473.1|13465.5|13475|13471.5|13469|13465.5|327
1717596000000|2024-06-05 14:00:00|13472.4|13464.7|13485.9|13482.4|13486.6|13483.1|13472.4|13464.5|660
1717596300000|2024-06-05 14:05:00|13485.7|13482.2|13488.1|13484.6|13489|13485.5|13482.5|13479|547
1717596600000|2024-06-05 14:10:00|13488|13484.5|13492.6|13489.1|13493.1|13489.6|13487.6|13484.1|482
1717596900000|2024-06-05 14:15:00|13492.7|13489.2|13489.7|13486.2|13496.3|13492.8|13488.5|13485|513
1717597200000|2024-06-05 14:20:00|13489.6|13486.1|13484.2|13480.7|13489.7|13486.2|13483.5|13480|428
1717597500000|2024-06-05 14:25:00|13484.3|13480.8|13487.7|13484.2|13489.8|13486.3|13482.1|13479|410
1717597800000|2024-06-05 14:30:00|13487.8|13484.3|13484.7|13481.2|13488.6|13485.1|13483|13479.5|348
1717598100000|2024-06-05 14:35:00|13484.8|13481.3|13480.3|13476.8|13485.1|13481.6|13479.4|13476.5|323
1717598400000|2024-06-05 14:40:00|13480.5|13477|13485|13481.5|13485.8|13483.1|13479.6|13476.6|336
1717598700000|2024-06-05 14:45:00|13485.1|13481.6|13490.6|13487.1|13490.6|13487.1|13484.8|13481.6|310
1717599000000|2024-06-05 14:50:00|13490.5|13487|13494.1|13490.6|13494.8|13491.3|13490.3|13486.8|273
1717599300000|2024-06-05 14:55:00|13494.4|13490.9|13493.2|13489.7|13496.3|13493.5|13493.1|13489.6|217
1717599600000|2024-06-05 15:00:00|13492.9|13489.4|13491.4|13487.9|13493.4|13490.1|13489.8|13486.3|297
1717599900000|2024-06-05 15:05:00|13492|13488.5|13489.4|13485.9|13492.1|13488.6|13488.3|13484.8|262
1717600200000|2024-06-05 15:10:00|13489.5|13486|13488.9|13485.4|13489.8|13486.3|13487.5|13484|176
1717600500000|2024-06-05 15:15:00|13488.8|13485.3|13490.5|13487|13491.2|13488.5|13487.4|13483.9|193
1717600800000|2024-06-05 15:20:00|13490.6|13487.1|13490|13486.5|13493.3|13489.8|13488.3|13484.8|263
1717601100000|2024-06-05 15:25:00|13489.9|13486.4|13489.1|13485.6|13491.4|13487.9|13488.8|13485.3|249
1717601400000|2024-06-05 15:30:00|13488.9|13485.4|13489.3|13485.8|13491.3|13487.8|13488.7|13485.2|206
1717601700000|2024-06-05 15:35:00|13489.2|13485.7|13488.7|13485.2|13489.2|13485.9|13486.5|13483|189
1717602000000|2024-06-05 15:40:00|13488.8|13485.3|13486.5|13483|13489.8|13486.3|13485.7|13482.6|172
1717602300000|2024-06-05 15:45:00|13486.4|13482.9|13487.5|13484|13488.8|13485.3|13485.3|13482.5|201
1717602600000|2024-06-05 15:50:00|13487.4|13483.9|13489.3|13485.8|13489.4|13485.9|13484.8|13481.3|239
1717602900000|2024-06-05 15:55:00|13489.4|13485.9|13488.7|13485.2|13490.7|13487.2|13488.7|13485.2|206
1717603200000|2024-06-05 16:00:00|13488.8|13485.3|13488.3|13484.8|13490.6|13487.1|13488.2|13484.7|173
1717603500000|2024-06-05 16:05:00|13488.4|13484.9|13490.6|13487.1|13491.1|13487.6|13488.1|13484.6|192
1717603800000|2024-06-05 16:10:00|13490.5|13487|13491.6|13488.1|13492.4|13489.1|13490.5|13487|169
1717604100000|2024-06-05 16:15:00|13491.5|13488|13490.1|13486.6|13492.6|13489.7|13488.7|13485.4|152
1717604400000|2024-06-05 16:20:00|13490.2|13486.7|13489.9|13486.4|13491.8|13488.3|13488.2|13484.9|196
1717604700000|2024-06-05 16:25:00|13490|13486.5|13489.2|13485.7|13490.3|13486.8|13488.6|13485.1|181
1717605000000|2024-06-05 16:30:00|13489.1|13485.6|13487.8|13484.3|13489.3|13485.8|13486.7|13483.2|156
1717605300000|2024-06-05 16:35:00|13487.7|13484.2|13486.6|13483.1|13488.6|13485.3|13485.5|13482.8|118
1717605600000|2024-06-05 16:40:00|13486.5|13483|13487.3|13483.8|13488.1|13484.6|13485.1|13481.8|169
1717605900000|2024-06-05 16:45:00|13487.2|13483.7|13487.8|13484.3|13488.1|13484.6|13486.9|13483.4|114
1717606200000|2024-06-05 16:50:00|13487.9|13484.4|13488.3|13484.8|13488.8|13485.3|13487.7|13484.2|109
1717606500000|2024-06-05 16:55:00|13488.4|13484.9|13488.4|13484.9|13489.5|13486|13488.3|13484.8|137
1717606800000|2024-06-05 17:00:00|13488.3|13484.8|13487.8|13484.3|13488.4|13484.9|13487.3|13483.8|126
1717607100000|2024-06-05 17:05:00|13487.9|13484.4|13489.1|13485.6|13489.3|13485.8|13486.9|13483.4|103
1717607400000|2024-06-05 17:10:00|13489.2|13485.7|13488.3|13484.8|13489.8|13486.3|13488.3|13484.8|90
1717607700000|2024-06-05 17:15:00|13488.4|13484.9|13489.7|13486.2|13490|13486.5|13487.6|13484.1|107
1717608000000|2024-06-05 17:20:00|13489.8|13486.3|13491|13487.5|13492.5|13489|13489.8|13486.3|232
1717608300000|2024-06-05 17:25:00|13491.1|13487.6|13490.6|13487.1|13491.5|13488|13490.4|13486.9|170
1717608600000|2024-06-05 17:30:00|13490.5|13487|13490.5|13487|13491.2|13487.7|13489.5|13486.2|88
1717608900000|2024-06-05 17:35:00|13490.6|13487.1|13491|13487.5|13491.8|13488.3|13490.6|13487.1|72
1717609200000|2024-06-05 17:40:00|13490.9|13487.4|13491.1|13487.6|13491.9|13488.4|13490.2|13486.7|126
1717609500000|2024-06-05 17:45:00|13491.2|13487.7|13490.9|13487.4|13491.5|13488|13490|13486.5|145
1717609800000|2024-06-05 17:50:00|13490.8|13487.3|13489.4|13485.9|13490.8|13487.3|13488.3|13484.8|136
1717610100000|2024-06-05 17:55:00|13489.5|13486|13488|13484.5|13489.5|13486|13487.3|13483.8|118
1717610400000|2024-06-05 18:00:00|13488.1|13484.6|13486.4|13482.9|13488.7|13485.9|13486.2|13482.9|97
1717610700000|2024-06-05 18:05:00|13486.5|13483|13487.6|13484.1|13488.6|13485.1|13486.4|13482.9|83
1717611000000|2024-06-05 18:10:00|13487.5|13484|13487.6|13484.1|13487.7|13484.2|13485.8|13483|82
1717611300000|2024-06-05 18:15:00|13487.7|13484.2|13487.3|13483.8|13488.1|13485.2|13487|13483.6|74
1717611600000|2024-06-05 18:20:00|13487.1|13483.6|13486.7|13483.2|13487.9|13484.4|13485.7|13483|111
1717611900000|2024-06-05 18:25:00|13486.6|13483.1|13485.2|13481.7|13486.6|13483.8|13484.9|13481.7|75
1717612200000|2024-06-05 18:30:00|13485.1|13481.6|13483.5|13480|13485.6|13482.1|13483.3|13479.8|161
1717612500000|2024-06-05 18:35:00|13483.4|13479.9|13485|13481.5|13485.1|13481.6|13483.3|13479.8|165
1717612800000|2024-06-05 18:40:00|13484.9|13481.4|13482.6|13479.1|13484.9|13481.4|13481.4|13477.9|104
1717613100000|2024-06-05 18:45:00|13482.5|13479|13482.9|13479.4|13483.6|13480.8|13482.2|13478.7|75
1717613400000|2024-06-05 18:50:00|13483|13479.5|13480.9|13477.4|13483|13480.3|13480.9|13477.4|113
1717613700000|2024-06-05 18:55:00|13480.8|13477.3|13482.6|13479.1|13482.9|13479.4|13480.4|13477.3|92
1717614000000|2024-06-05 19:00:00|13482.7|13479.2|13482|13478.5|13483|13479.5|13482|13478.5|71
1717614300000|2024-06-05 19:05:00|13481.9|13478.4|13482.2|13478.7|13482.8|13479.3|13481.6|13478.1|75
1717614600000|2024-06-05 19:10:00|13482.1|13478.6|13482|13478.5|13482.6|13479.1|13481.5|13478|72
1717614900000|2024-06-05 19:15:00|13482.1|13478.6|13483.5|13480|13483.6|13480.1|13482|13478.5|60
1717615200000|2024-06-05 19:20:00|13483.4|13479.9|13482.7|13479.2|13483.6|13480.1|13482.7|13479.2|55
1717615500000|2024-06-05 19:25:00|13482.8|13479.3|13482.8|13479.3|13483|13479.5|13482.2|13478.7|47
1717615800000|2024-06-05 19:30:00|13482.9|13479.4|13482.5|13479|13482.9|13479.4|13482.4|13478.9|52
1717616100000|2024-06-05 19:35:00|13482.6|13479.1|13481.9|13478.4|13482.6|13479.1|13481.7|13478.2|37
1717616400000|2024-06-05 19:40:00|13482|13478.5|13482.7|13479.2|13482.9|13479.4|13481.9|13478.4|36
1717616700000|2024-06-05 19:45:00|13482.8|13479.3|13482.9|13479.4|13483|13479.5|13482.3|13478.8|52
1717617000000|2024-06-05 19:50:00|13483|13479.5|13482.9|13479.4|13483.2|13479.7|13482.2|13478.7|87
1717617300000|2024-06-05 19:55:00|13483|13479.5|13482.9|13479.4|13483.6|13480.1|13482.7|13479.2|74
1717617600000|2024-06-05 20:00:00|13483|13479.5|13483.7|13480.2|13483.9|13480.4|13482.9|13479.4|38
1717617900000|2024-06-05 20:05:00|13483.8|13480.3|13483.9|13480.4|13483.9|13480.4|13483.6|13480.1|10
1717618200000|2024-06-05 20:10:00|13484|13480.5|13483.8|13480.3|13484.1|13480.6|13483.7|13480.2|23
1717618500000|2024-06-05 20:15:00|13483.9|13480.4|13484.1|13480.6|13484.2|13480.7|13483.8|13480.3|15
1717618800000|2024-06-05 20:20:00|13484.2|13480.7|13484.1|13480.6|13484.2|13480.7|13484|13480.5|16
1717619100000|2024-06-05 20:25:00|13484|13480.5|13483.8|13480.3|13484.1|13480.6|13483.4|13479.9|42
1717619400000|2024-06-05 20:30:00|13483.7|13480.2|13484.4|13480.9|13484.5|13481|13483.7|13480.2|33
1717619700000|2024-06-05 20:35:00|13484.3|13480.8|13484.4|13480.9|13484.5|13481|13484.3|13480.8|18
1717620000000|2024-06-05 20:40:00|13484.5|13481|13484.4|13480.9|13484.7|13481.2|13484.2|13480.7|34
1717620300000|2024-06-05 20:45:00|13484.5|13481|13486.9|13483.4|13486.9|13483.4|13484.3|13480.8|75
1717620600000|2024-06-05 20:50:00|13486.7|13483.2|13486.9|13483.4|13486.9|13483.4|13486.4|13482.9|29
1717620900000|2024-06-05 20:55:00|13486.8|13483.3|13489.7|13485.8|13489.7|13486.1|13486.7|13483.2|117
1717621200000|2024-06-05 21:00:00|13493.2|13478.6|13490.9|13474.9|13493.4|13478.8|13490.9|13474.9|22
1717621500000|2024-06-05 21:05:00|13491.5|13475.5|13492.6|13476.6|13492.7|13477|13489|13473|39
1717621800000|2024-06-05 21:10:00|13492.7|13476.7|13492.8|13476.8|13493.2|13477.2|13492.1|13476.1|63
1717622100000|2024-06-05 21:15:00|13491.6|13477.4|13491.5|13477.4|13491.7|13477.6|13491.5|13477|41
1717622400000|2024-06-05 21:20:00|13491.6|13477.5|13491.5|13477.7|13491.6|13477.8|13491.3|13477.4|45
1717622700000|2024-06-05 21:25:00|13491.4|13477.6|13491.4|13477.4|13491.6|13477.7|13491.2|13477.4|48
1717623000000|2024-06-05 21:30:00|13491.2|13477.6|13492|13478.2|13492.2|13478.4|13491.1|13477.5|85
1717623300000|2024-06-05 21:35:00|13492.1|13478.4|13491.9|13478.2|13492.2|13478.6|13491.8|13478.1|66
1717623600000|2024-06-05 21:40:00|13492|13478.1|13492|13477.9|13492.3|13478.4|13491.4|13477.5|60
1717623900000|2024-06-05 21:45:00|13492.6|13477.8|13491.8|13478.8|13492.6|13479|13491.7|13477.8|50
1717624200000|2024-06-05 21:50:00|13491.5|13479.5|13490.9|13479.8|13491.6|13479.8|13490.8|13478.6|45
1717624500000|2024-06-05 21:55:00|13490.8|13479.7|13490.7|13479.7|13491.3|13480.1|13490.5|13479|133
1717624800000|2024-06-05 22:00:00|13490.5|13480|13488.7|13482.9|13490.5|13483.3|13486.7|13478.4|200
1717625100000|2024-06-05 22:05:00|13488.8|13482.8|13489.9|13482|13490.3|13483.7|13488.6|13480.3|116
1717625400000|2024-06-05 22:10:00|13489.8|13482.1|13486.4|13482.9|13490|13483.9|13483.7|13477.9|178
1717625700000|2024-06-05 22:15:00|13486.5|13483|13486.8|13483.3|13486.8|13483.3|13485.4|13481.9|69
1717626000000|2024-06-05 22:20:00|13486.9|13483.4|13488.1|13484.6|13488.4|13484.9|13486.6|13483.1|68
1717626300000|2024-06-05 22:25:00|13488|13484.5|13488.4|13484.9|13488.4|13484.9|13487.7|13484.2|71
1717626600000|2024-06-05 22:30:00|13488.5|13485|13486.8|13483.3|13488.5|13485|13486.4|13482.9|57
1717626900000|2024-06-05 22:35:00|13486.7|13483.2|13485.9|13482.4|13486.8|13483.3|13485.6|13482.1|59
1717627200000|2024-06-05 22:40:00|13485.8|13482.3|13485.8|13482.3|13486|13482.5|13485.7|13482.2|26
1717627500000|2024-06-05 22:45:00|13485|13481.5|13485.2|13481.7|13485.4|13481.9|13484.4|13480.9|30
1717627800000|2024-06-05 22:50:00|13485.1|13481.6|13483.1|13479.6|13485.2|13481.7|13483|13479.5|43
1717628100000|2024-06-05 22:55:00|13482.9|13479.4|13483.1|13479.6|13483.3|13479.8|13482.7|13479.2|60
1717628400000|2024-06-05 23:00:00|13483.2|13479.7|13482.6|13479.1|13483.8|13480.3|13482.5|13479|77
1717628700000|2024-06-05 23:05:00|13482.5|13479|13482.2|13478.7|13482.5|13479|13481.7|13478.2|44
1717629000000|2024-06-05 23:10:00|13482.3|13478.8|13482.3|13478.8|13482.8|13479.6|13481.6|13478.7|56
1717629300000|2024-06-05 23:15:00|13482.4|13478.9|13482.6|13479.1|13482.7|13479.2|13482.4|13478.9|36
1717629600000|2024-06-05 23:20:00|13482.7|13479.2|13482.5|13479|13482.7|13479.7|13481.7|13478.9|39
1717629900000|2024-06-05 23:25:00|13482.6|13479.1|13483.3|13479.8|13483.3|13480.5|13482.4|13478.9|48
1717630200000|2024-06-05 23:30:00|13483.2|13479.7|13481.8|13478.3|13483.4|13479.9|13481.7|13478.2|52
1717630500000|2024-06-05 23:35:00|13481.9|13478.4|13482|13478.5|13482.1|13478.6|13481.7|13478.2|53
1717630800000|2024-06-05 23:40:00|13481.9|13478.4|13482|13478.5|13482.1|13478.6|13481.5|13478|56
1717631100000|2024-06-05 23:45:00|13482.1|13478.6|13482|13478.5|13482.3|13478.8|13481.7|13478.2|66
1717631400000|2024-06-05 23:50:00|13481.9|13478.4|13480.6|13477.1|13482.2|13478.7|13480.4|13476.9|63
1717631700000|2024-06-05 23:55:00|13480.7|13477.2|13479.6|13476.1|13480.7|13477.2|13478.5|13475|93
1717632000000|2024-06-06 00:00:00|13479.7|13476.2|13477.3|13473.8|13479.7|13476.2|13477.2|13473.7|152
1717632300000|2024-06-06 00:05:00|13477.2|13473.7|13476.4|13472.9|13478.7|13475.2|13475.8|13472.4|157
1717632600000|2024-06-06 00:10:00|13476.5|13473|13475.3|13471.8|13476.5|13473|13474.5|13471|134
1717632900000|2024-06-06 00:15:00|13475.2|13471.7|13473.9|13470.4|13475.2|13472.5|13473.2|13470.2|75
1717633200000|2024-06-06 00:20:00|13474.2|13470.7|13473.4|13469.9|13474.4|13471.7|13472.3|13469.2|82
1717633500000|2024-06-06 00:25:00|13472.7|13470.7|13474.7|13472.7|13474.7|13472.7|13472.5|13469.8|80
1717633800000|2024-06-06 00:30:00|13475.5|13472|13475.4|13471.9|13476.3|13473.6|13473.9|13471.4|77
1717634100000|2024-06-06 00:35:00|13475.5|13472|13475.4|13471.9|13476.8|13473.9|13474.7|13471.5|104
1717634400000|2024-06-06 00:40:00|13475.3|13471.8|13473.4|13469.9|13475.4|13471.9|13472|13469.2|163
1717634700000|2024-06-06 00:45:00|13472.6|13470.6|13471|13467.5|13473.6|13470.8|13470.6|13467.4|150
1717635000000|2024-06-06 00:50:00|13470.2|13468.2|13470.4|13466.9|13471.2|13468.2|13467.8|13465.2|212
1717635300000|2024-06-06 00:55:00|13470.5|13467|13469.2|13465.7|13471.2|13468.4|13468.6|13465.4|195
1717635600000|2024-06-06 01:00:00|13469.1|13465.6|13466.6|13464.6|13469.1|13465.6|13465.8|13463|185
1717635900000|2024-06-06 01:05:00|13466.7|13464.7|13465.7|13462.2|13467.7|13464.7|13464.5|13461.8|167
1717636200000|2024-06-06 01:10:00|13465.6|13462.1|13462.7|13459.2|13465.7|13462.2|13461.6|13458.1|250
1717636500000|2024-06-06 01:15:00|13462.8|13459.3|13461.7|13458.2|13463.7|13460.2|13459.6|13456.1|201
1717636800000|2024-06-06 01:20:00|13461.6|13458.1|13460|13456.5|13461.7|13458.9|13459|13455.5|210
1717637100000|2024-06-06 01:25:00|13459.9|13456.4|13458.5|13455|13460|13457|13457.5|13454.7|160
1717637400000|2024-06-06 01:30:00|13458.6|13455.1|13456.1|13452.6|13458.6|13455.3|13454.6|13451.1|257
1717637700000|2024-06-06 01:35:00|13456.2|13452.7|13458.4|13456.4|13459.3|13456.5|13456.2|13452.7|140
1717638000000|2024-06-06 01:40:00|13458.3|13456.3|13460.4|13456.9|13461.4|13458.4|13458.3|13455.6|184
1717638300000|2024-06-06 01:45:00|13460.3|13456.8|13459.2|13455.7|13460.4|13457.6|13458|13455|167
1717638600000|2024-06-06 01:50:00|13459.3|13455.8|13457.5|13454|13459.6|13456.1|13457.4|13453.9|139
1717638900000|2024-06-06 01:55:00|13457.4|13453.9|13457|13453.5|13457.4|13454.5|13454.3|13451.5|166
1717639200000|2024-06-06 02:00:00|13457.1|13453.6|13458.4|13454.9|13459.5|13456|13456.2|13453.3|137
1717639500000|2024-06-06 02:05:00|13458.5|13455|13458.5|13456.5|13459.7|13456.7|13457.8|13454.7|109
1717639800000|2024-06-06 02:10:00|13458.4|13456.4|13460.2|13456.7|13460.5|13457|13458.1|13455.3|85
1717640100000|2024-06-06 02:15:00|13460.3|13456.8|13461.9|13458.4|13462.3|13458.8|13459.6|13456.7|133
1717640400000|2024-06-06 02:20:00|13462|13458.5|13461.9|13458.4|13462.4|13458.9|13460.4|13457.6|107
1717640700000|2024-06-06 02:25:00|13462.1|13458.6|13461.1|13457.6|13462.3|13459.2|13461|13457.5|100
1717641000000|2024-06-06 02:30:00|13460.3|13458.3|13458.2|13456.2|13461.4|13458.5|13458.2|13455.6|114
1717641300000|2024-06-06 02:35:00|13458.1|13456.1|13459|13455.5|13459.8|13457|13457.2|13454|126
1717641600000|2024-06-06 02:40:00|13458.9|13455.4|13458|13456|13459.4|13456.7|13457.9|13455|112
1717641900000|2024-06-06 02:45:00|13458.1|13456.1|13458.5|13455|13459.3|13456.6|13456.5|13453.6|178
1717642200000|2024-06-06 02:50:00|13458.6|13455.1|13459|13457|13460.3|13457.5|13456.7|13453.8|140
1717642500000|2024-06-06 02:55:00|13458.9|13456.9|13459.6|13457.6|13460.1|13457.6|13457.7|13454.9|111
1717642800000|2024-06-06 03:00:00|13459.7|13457.7|13460.9|13457.4|13461.3|13458.5|13459.6|13456.6|95
1717643100000|2024-06-06 03:05:00|13461|13457.5|13459.3|13457.3|13461|13457.7|13459.2|13456.5|78
1717643400000|2024-06-06 03:10:00|13459.2|13457.2|13457.8|13455.8|13459.3|13457.3|13457.5|13455.5|72
1717643700000|2024-06-06 03:15:00|13457.7|13455.7|13458.9|13456.9|13459.8|13457|13457.6|13454.9|71
1717644000000|2024-06-06 03:20:00|13458.8|13456.8|13458|13454.5|13459.6|13457|13457|13454.3|98
1717644300000|2024-06-06 03:25:00|13458.1|13454.6|13456.3|13454.3|13458.1|13455.3|13456.1|13454.1|93
1717644600000|2024-06-06 03:30:00|13456.4|13454.4|13458.6|13456.6|13459.3|13456.6|13456.3|13454.3|87
1717644900000|2024-06-06 03:35:00|13459.4|13455.9|13461.5|13458|13461.6|13458.7|13458.7|13455.8|74
1717645200000|2024-06-06 03:40:00|13461.4|13457.9|13461.2|13459.2|13462.4|13459.6|13460.7|13457.7|83
1717645500000|2024-06-06 03:45:00|13461.1|13459.1|13461.7|13458.2|13462.6|13460.1|13461|13458|91
1717645800000|2024-06-06 03:50:00|13460.9|13458.9|13461.7|13459.7|13462.5|13459.7|13460.3|13457.5|84
1717646100000|2024-06-06 03:55:00|13461.6|13459.6|13462.8|13459.3|13462.8|13460|13461|13458.4|70
1717646400000|2024-06-06 04:00:00|13462.6|13459.1|13461.4|13459.4|13462.6|13459.8|13461.2|13458.6|69
1717646700000|2024-06-06 04:05:00|13461.3|13459.3|13462.9|13460.9|13462.9|13460.9|13461.2|13459.2|59
1717647000000|2024-06-06 04:10:00|13462.8|13460.8|13463.2|13461.2|13464|13461.3|13462.8|13460.1|76
1717647300000|2024-06-06 04:15:00|13463.1|13461.1|13462.5|13460.5|13464.1|13461.8|13462|13460|85
1717647600000|2024-06-06 04:20:00|13462.4|13460.4|13463.5|13460|13463.7|13460.9|13462.2|13459.7|81
1717647900000|2024-06-06 04:25:00|13463.6|13460.1|13463.4|13459.9|13463.6|13460.8|13462.7|13459.7|42
1717648200000|2024-06-06 04:30:00|13463.5|13460|13464.2|13460.7|13464.5|13461.1|13462.7|13459.9|70
1717648500000|2024-06-06 04:35:00|13464.3|13460.8|13465.7|13462.2|13465.7|13462.2|13464.3|13460.8|73
1717648800000|2024-06-06 04:40:00|13465.8|13462.3|13464|13462|13468.2|13465.2|13464|13461.4|147
1717649100000|2024-06-06 04:45:00|13464.1|13462.1|13464.5|13462.5|13466.5|13463.7|13463.9|13461.2|107
1717649400000|2024-06-06 04:50:00|13464.9|13462.9|13465.8|13462.3|13465.8|13463.1|13464.6|13461.9|53
1717649700000|2024-06-06 04:55:00|13465.9|13462.4|13465.2|13463.2|13466.4|13463.7|13464.6|13461.9|78
1717650000000|2024-06-06 05:00:00|13465.3|13463.3|13465.7|13463.7|13466.4|13464.4|13465.3|13462.7|112
1717650300000|2024-06-06 05:05:00|13465.8|13463.8|13466.4|13464.4|13466.6|13464.6|13465.7|13463.7|53
1717650600000|2024-06-06 05:10:00|13466.3|13464.3|13467.6|13465.6|13467.9|13465.9|13466.1|13463.5|91
1717650900000|2024-06-06 05:15:00|13467.5|13465.5|13466.9|13464.9|13468.1|13466.1|13466.7|13464.7|69
1717651200000|2024-06-06 05:20:00|13466.8|13464.8|13468.6|13465.1|13468.7|13465.9|13466.8|13464.1|75
1717651500000|2024-06-06 05:25:00|13468.3|13464.8|13468.1|13464.6|13469.9|13467|13467.5|13464.5|124
1717651800000|2024-06-06 05:30:00|13468.2|13464.7|13467|13465|13469.5|13466.7|13466.6|13463.8|92
1717652100000|2024-06-06 05:35:00|13467.7|13464.2|13468|13466|13469.4|13466.7|13466.2|13463.8|95
1717652400000|2024-06-06 05:40:00|13468.1|13466.1|13469|13467|13469.4|13467.3|13468|13465.5|47
1717652700000|2024-06-06 05:45:00|13468.9|13466.9|13467.7|13465.7|13469|13467|13467.3|13465|79
1717653000000|2024-06-06 05:50:00|13467.8|13465.8|13468.2|13466.2|13469.3|13466.7|13467.3|13464.6|114
1717653300000|2024-06-06 05:55:00|13468.3|13466.3|13467.9|13465.9|13468.3|13466.3|13466.6|13464.6|107
1717653600000|2024-06-06 06:00:00|13467.8|13465.8|13468.4|13466.4|13469.9|13467.8|13467.8|13465.1|150
1717653900000|2024-06-06 06:05:00|13468.3|13466.3|13468.7|13466.7|13469.4|13466.8|13467.4|13465|114
1717654200000|2024-06-06 06:10:00|13468.6|13466.6|13469.7|13467.7|13470.8|13468.2|13467.5|13464.8|144
1717654500000|2024-06-06 06:15:00|13469.6|13467.6|13470.7|13468.7|13471.5|13469.2|13468.7|13466.7|133
1717654800000|2024-06-06 06:20:00|13470.8|13468.8|13472.6|13470.6|13474.3|13471.5|13470.8|13468.8|133
1717655100000|2024-06-06 06:25:00|13472.7|13470.7|13472.8|13470.8|13473.4|13471.1|13472|13469.5|109
1717655400000|2024-06-06 06:30:00|13472.7|13470.7|13473.3|13471.3|13475.3|13472.2|13472.7|13470.2|129
1717655700000|2024-06-06 06:35:00|13473|13471|13473.2|13469.7|13474.4|13471|13472.4|13469.6|146
1717656000000|2024-06-06 06:40:00|13472.9|13469.4|13470.9|13467.4|13472.9|13469.8|13470|13467.3|141
1717656300000|2024-06-06 06:45:00|13470.2|13468.2|13469.9|13466.4|13471.6|13468.8|13468.6|13466.1|149
1717656600000|2024-06-06 06:50:00|13470|13466.5|13469.6|13467.6|13472.3|13469.2|13469|13466.2|155
1717656900000|2024-06-06 06:55:00|13469.5|13467.5|13469.4|13467.4|13472.4|13469.2|13469.2|13466.6|164
1717657200000|2024-06-06 07:00:00|13469.5|13467.5|13469.6|13467.6|13470.7|13468|13468.2|13465.5|177
1717657500000|2024-06-06 07:05:00|13470.5|13467|13471.2|13467.7|13473.1|13469.9|13469.6|13466.9|179
1717657800000|2024-06-06 07:10:00|13470.5|13468.5|13471.6|13468.1|13472|13469.2|13469.5|13466.7|115
1717658100000|2024-06-06 07:15:00|13471.7|13468.2|13471.7|13469.7|13472.1|13469.8|13469.9|13467.4|143
1717658400000|2024-06-06 07:20:00|13471.6|13469.6|13471.7|13469.7|13473.8|13471|13471.4|13468.5|144
1717658700000|2024-06-06 07:25:00|13472.4|13468.9|13472.9|13469.4|13473.6|13470.6|13471.4|13468.6|113
1717659000000|2024-06-06 07:30:00|13472.2|13470.2|13474.8|13471.3|13475|13472.1|13472|13469.9|125
1717659300000|2024-06-06 07:35:00|13474|13472|13475.7|13472.2|13476|13473.2|13473.8|13471.1|159
1717659600000|2024-06-06 07:40:00|13475.6|13472.1|13475.7|13473.7|13475.9|13473.8|13474.4|13471.8|100
1717659900000|2024-06-06 07:45:00|13475.8|13473.8|13477|13475|13477.2|13475.2|13475.5|13473.5|73
1717660200000|2024-06-06 07:50:00|13476.9|13474.9|13480|13476.5|13480.4|13477.6|13476.9|13474.9|189
1717660500000|2024-06-06 07:55:00|13480.1|13476.6|13478.4|13474.9|13480.4|13477.4|13477.3|13474.6|142
1717660800000|2024-06-06 08:00:00|13478.5|13475|13478.7|13476.7|13479|13476.7|13477.4|13474.7|153
1717661100000|2024-06-06 08:05:00|13479.4|13475.9|13478.7|13476.7|13480|13478|13478.5|13475.9|126
1717661400000|2024-06-06 08:10:00|13478.8|13476.8|13481|13479|13483.3|13479.9|13478.7|13476|187
1717661700000|2024-06-06 08:15:00|13480.9|13478.9|13479.8|13477.8|13482.1|13479.1|13479.7|13477.5|108
1717662000000|2024-06-06 08:20:00|13480.5|13477|13480.7|13478.7|13481.7|13479.5|13479.7|13476.9|107
1717662300000|2024-06-06 08:25:00|13480.6|13478.6|13481.4|13477.9|13481.8|13479.2|13480.4|13477.6|109
1717662600000|2024-06-06 08:30:00|13481.3|13477.8|13482.4|13478.9|13482.4|13479.2|13480.7|13477.7|108
1717662900000|2024-06-06 08:35:00|13482.3|13478.8|13481.5|13478|13482.5|13479.4|13480.6|13477.7|100
1717663200000|2024-06-06 08:40:00|13481.6|13478.1|13477.8|13475.8|13481.6|13478.1|13477.4|13474.7|165
1717663500000|2024-06-06 08:45:00|13477.7|13475.7|13477.8|13474.3|13478.7|13475.7|13476.9|13473.5|137
1717663800000|2024-06-06 08:50:00|13477.7|13474.2|13475.6|13472.1|13478.3|13475.4|13475.3|13471.8|126
1717664100000|2024-06-06 08:55:00|13475.5|13472|13474.2|13470.7|13475.9|13472.5|13474.1|13470.6|118
1717664400000|2024-06-06 09:00:00|13474.5|13471|13475.6|13472.1|13477|13473.5|13474.4|13470.9|115
1717664700000|2024-06-06 09:05:00|13475.5|13472|13473.7|13470.2|13475.6|13472.1|13473.5|13470|105
1717665000000|2024-06-06 09:10:00|13473.8|13470.3|13474.7|13471.2|13475|13471.5|13473.1|13469.6|106
1717665300000|2024-06-06 09:15:00|13474.5|13471|13474.5|13471|13474.5|13471.1|13472.9|13470|97
1717665600000|2024-06-06 09:20:00|13474.4|13470.9|13475.2|13471.7|13476.6|13473.1|13474.4|13470.9|110
1717665900000|2024-06-06 09:25:00|13475.1|13471.6|13475.9|13472.4|13476.4|13473|13474.9|13471.4|86
1717666200000|2024-06-06 09:30:00|13475.8|13472.3|13475.9|13472.4|13476.3|13472.8|13475.2|13471.7|107
1717666500000|2024-06-06 09:35:00|13476|13472.5|13475.8|13472.3|13476.9|13473.4|13475.8|13472.3|101
1717666800000|2024-06-06 09:40:00|13475|13473|13474.3|13470.8|13475.8|13473|13474.1|13470.6|100
1717667100000|2024-06-06 09:45:00|13474.4|13470.9|13473.8|13470.3|13474.7|13471.2|13473.8|13470.3|117
1717667400000|2024-06-06 09:50:00|13473.7|13470.2|13472.6|13469.1|13473.8|13470.3|13471.6|13468.1|113
1717667700000|2024-06-06 09:55:00|13472.7|13469.2|13473|13469.5|13473.3|13469.8|13472|13468.5|121
1717668000000|2024-06-06 10:00:00|13472.9|13469.4|13472.7|13469.2|13473.5|13470|13472.2|13468.7|109
1717668300000|2024-06-06 10:05:00|13472.6|13469.1|13473.1|13469.6|13473.3|13469.8|13472.3|13468.8|94
1717668600000|2024-06-06 10:10:00|13473|13469.5|13473.1|13469.6|13473.1|13469.8|13471.8|13468.8|89
1717668900000|2024-06-06 10:15:00|13473.2|13469.7|13471.4|13467.9|13473.3|13469.8|13470.9|13467.4|76
1717669200000|2024-06-06 10:20:00|13471.3|13467.8|13473.8|13470.3|13474|13470.5|13471.2|13467.7|97
1717669500000|2024-06-06 10:25:00|13473.9|13470.4|13475.1|13471.6|13475.9|13472.4|13473.8|13470.3|102
1717669800000|2024-06-06 10:30:00|13475|13471.5|13475.6|13472.1|13476.5|13473|13475|13471.5|97
1717670100000|2024-06-06 10:35:00|13475.7|13472.2|13475.3|13471.8|13476|13472.5|13475.1|13471.6|94
1717670400000|2024-06-06 10:40:00|13475.2|13471.7|13475.3|13471.8|13476|13472.5|13474.4|13471.6|82
1717670700000|2024-06-06 10:45:00|13475.2|13471.7|13473.8|13470.3|13475.2|13471.7|13472.3|13469.6|97
1717671000000|2024-06-06 10:50:00|13473.7|13470.2|13474|13470.5|13474.4|13471.4|13472.5|13469.5|66
1717671300000|2024-06-06 10:55:00|13474.1|13470.6|13471.7|13469.7|13474.4|13470.9|13471.3|13468.5|81
1717671600000|2024-06-06 11:00:00|13471.6|13469.6|13474.6|13471.1|13474.7|13471.8|13471.3|13468.8|123
1717671900000|2024-06-06 11:05:00|13474.7|13471.2|13474.6|13471.1|13475.5|13472.8|13473.6|13470.8|144
1717672200000|2024-06-06 11:10:00|13474.7|13471.2|13476.2|13472.7|13476.4|13473.6|13473.7|13470.9|78
1717672500000|2024-06-06 11:15:00|13476.1|13472.6|13477.8|13474.3|13477.9|13474.4|13474.6|13471.9|95
1717672800000|2024-06-06 11:20:00|13477.9|13474.4|13478.1|13474.6|13479.3|13476|13476.9|13473.9|111
1717673100000|2024-06-06 11:25:00|13478|13474.5|13479.5|13476|13479.8|13476.7|13477.9|13474.5|135
1717673400000|2024-06-06 11:30:00|13479.6|13476.1|13478.7|13475.2|13481.3|13478.6|13478.3|13474.8|132
1717673700000|2024-06-06 11:35:00|13478.6|13475.1|13479.3|13475.8|13479.4|13475.9|13476.4|13473.7|128
1717674000000|2024-06-06 11:40:00|13479.2|13475.7|13480.2|13476.7|13480.8|13478.1|13479|13475.7|128
1717674300000|2024-06-06 11:45:00|13479.4|13477.4|13480.7|13478.7|13481.8|13479.1|13478.9|13476.4|112
1717674600000|2024-06-06 11:50:00|13480.6|13478.6|13481.2|13477.7|13481.7|13479|13480.2|13477.6|99
1717674900000|2024-06-06 11:55:00|13481.3|13477.8|13481.4|13477.9|13482.9|13480.9|13480.5|13477.7|168
1717675200000|2024-06-06 12:00:00|13480.7|13478.7|13482.7|13479.2|13482.7|13480|13480|13477.3|169
1717675500000|2024-06-06 12:05:00|13482|13480|13482.8|13480.8|13483.9|13481|13481.3|13478.8|187
1717675800000|2024-06-06 12:10:00|13483.5|13480|13481.7|13478.2|13483.6|13480.8|13480.4|13477.7|132
1717676100000|2024-06-06 12:15:00|13481.8|13478.3|13475.9|13472.4|13483.6|13480.1|13475.9|13472.4|444
1717676400000|2024-06-06 12:20:00|13475.7|13472.2|13474|13470.5|13479.5|13476|13474|13470.5|346
1717676700000|2024-06-06 12:25:00|13474.1|13470.6|13479.8|13469.1|13479.8|13474.3|13473.3|13469.1|286
1717677000000|2024-06-06 12:30:00|13479.9|13469.2|13474.9|13471.4|13479.9|13471.4|13465.4|13461.9|453
1717677300000|2024-06-06 12:35:00|13475|13471.5|13477.6|13474.1|13477.6|13474.1|13473.9|13470.4|390
1717677600000|2024-06-06 12:40:00|13477.3|13473.8|13474.5|13471|13479.9|13476.4|13474.4|13470.9|320
1717677900000|2024-06-06 12:45:00|13474.7|13471.2|13477.8|13474.3|13478.1|13474.6|13474.7|13471.2|298
1717678200000|2024-06-06 12:50:00|13477.7|13474.2|13480|13476.5|13482.4|13478.9|13477.5|13474.2|356
1717678500000|2024-06-06 12:55:00|13479.8|13476.3|13479.4|13475.9|13481.4|13477.9|13477.5|13474.6|317
1717678800000|2024-06-06 13:00:00|13479.5|13476|13481.7|13478.2|13482.3|13479.6|13476.3|13473.6|376
1717679100000|2024-06-06 13:05:00|13481.8|13478.3|13482.5|13479|13485.5|13482.1|13480.9|13478.1|336
1717679400000|2024-06-06 13:10:00|13482.3|13478.8|13484.7|13481.2|13485.9|13482.4|13480.1|13477.1|361
1717679700000|2024-06-06 13:15:00|13484.6|13481.1|13486.6|13483.1|13487.6|13484.1|13482.3|13478.8|352
1717680000000|2024-06-06 13:20:00|13486.7|13483.2|13482.5|13479|13487.9|13484.4|13482.5|13479|286
1717680300000|2024-06-06 13:25:00|13482.9|13479.4|13478.3|13474.8|13483.4|13479.9|13477.6|13474.1|295
1717680600000|2024-06-06 13:30:00|13478.2|13474.7|13475.2|13471.7|13478.5|13475|13474|13470.9|376
1717680900000|2024-06-06 13:35:00|13475.1|13471.6|13470.4|13466.9|13476.5|13473|13470.1|13466.6|314
1717681200000|2024-06-06 13:40:00|13470.3|13466.8|13471.6|13468.1|13472.1|13468.6|13467.9|13464.6|304
1717681500000|2024-06-06 13:45:00|13471.7|13468.2|13471.5|13468|13472.3|13469.2|13470.1|13466.9|295
1717681800000|2024-06-06 13:50:00|13471.4|13467.9|13472|13468.5|13473.2|13470.4|13469.5|13466.6|198
1717682100000|2024-06-06 13:55:00|13471.9|13468.4|13472.9|13469.4|13473.3|13469.8|13470.8|13467.3|184
1717682400000|2024-06-06 14:00:00|13473|13469.5|13472.6|13469.1|13473.8|13470.3|13470.4|13466.9|180
1717682700000|2024-06-06 14:05:00|13472.5|13469|13471|13467.5|13473.4|13470|13470.4|13466.9|236
1717683000000|2024-06-06 14:10:00|13470.9|13467.4|13476.6|13473.1|13476.7|13473.9|13470.7|13467.3|227
1717683300000|2024-06-06 14:15:00|13476.5|13473|13476.9|13474.9|13478.4|13475.6|13475.4|13472.8|187
1717683600000|2024-06-06 14:20:00|13477.6|13474.1|13476.7|13473.2|13477.7|13474.9|13475.7|13472.8|175
1717683900000|2024-06-06 14:25:00|13476.8|13473.3|13478.5|13475|13480.2|13477.4|13476.2|13473.3|232
1717684200000|2024-06-06 14:30:00|13478.4|13474.9|13478.1|13474.6|13480.3|13477.5|13476.6|13473.8|258
1717684500000|2024-06-06 14:35:00|13477.9|13474.4|13475.5|13472|13478.1|13475.1|13474.9|13471.9|167
1717684800000|2024-06-06 14:40:00|13475.6|13472.1|13477.1|13473.6|13478.1|13474.9|13474.8|13472.1|191
1717685100000|2024-06-06 14:45:00|13477|13473.5|13476.8|13473.3|13477.2|13473.7|13473|13469.5|204
1717685400000|2024-06-06 14:50:00|13476.9|13473.4|13475.5|13472|13478.6|13475.1|13475.3|13471.8|275
1717685700000|2024-06-06 14:55:00|13475.7|13472.2|13474.7|13471.2|13477.4|13473.9|13474.6|13471.1|218
1717686000000|2024-06-06 15:00:00|13474.8|13471.3|13471.7|13468.2|13474.9|13471.4|13469.7|13466.5|211
1717686300000|2024-06-06 15:05:00|13471.6|13468.1|13469|13467|13471.9|13468.9|13468.4|13465.7|157
1717686600000|2024-06-06 15:10:00|13469.6|13466.1|13469.5|13466|13470.6|13467.9|13468.7|13465.4|169
1717686900000|2024-06-06 15:15:00|13469.6|13466.1|13469.9|13466.4|13470.8|13467.8|13468.3|13465.6|101
1717687200000|2024-06-06 15:20:00|13469.8|13466.3|13469.5|13466|13469.9|13466.6|13468.6|13465.8|88
1717687500000|2024-06-06 15:25:00|13469.6|13466.1|13465.8|13462.3|13469.6|13466.1|13465.1|13461.6|153
1717687800000|2024-06-06 15:30:00|13465.7|13462.2|13467.9|13464.4|13468.4|13464.9|13463.9|13460.6|225
1717688100000|2024-06-06 15:35:00|13467.8|13464.3|13467.9|13464.4|13468.8|13465.3|13466.8|13463.8|138
1717688400000|2024-06-06 15:40:00|13467.8|13464.3|13466.6|13463.1|13467.9|13464.8|13465.9|13462.7|93
1717688700000|2024-06-06 15:45:00|13466.5|13463|13466.5|13463|13466.9|13463.6|13465.5|13462.4|94
1717689000000|2024-06-06 15:50:00|13466.6|13463.1|13466.8|13463.3|13467.2|13463.7|13466|13462.5|106
1717689300000|2024-06-06 15:55:00|13466.9|13463.4|13466.4|13462.9|13467.1|13464.1|13465.4|13462.6|122
1717689600000|2024-06-06 16:00:00|13466.5|13463|13468.4|13464.9|13468.7|13465.2|13466.5|13463|95
1717689900000|2024-06-06 16:05:00|13468.5|13465|13468.1|13464.6|13468.7|13465.2|13468.1|13464.6|83
1717690200000|2024-06-06 16:10:00|13468.2|13464.7|13466.8|13463.3|13468.4|13464.9|13466.5|13463|131
1717690500000|2024-06-06 16:15:00|13466.7|13463.2|13467.6|13464.1|13467.8|13464.3|13466.6|13463.1|112
1717690800000|2024-06-06 16:20:00|13467.4|13463.9|13466.6|13463.1|13467.4|13463.9|13466.3|13462.8|68
1717691100000|2024-06-06 16:25:00|13466.5|13463|13463.6|13460.1|13466.5|13463|13463.4|13459.9|97
1717691400000|2024-06-06 16:30:00|13463.5|13460|13465|13461.5|13466|13462.5|13463.5|13460|128
1717691700000|2024-06-06 16:35:00|13465.1|13461.6|13465.2|13461.7|13465.7|13462.2|13464.4|13460.9|125
1717692000000|2024-06-06 16:40:00|13465.1|13461.6|13466|13462.5|13466.5|13463|13463.3|13460.2|146
1717692300000|2024-06-06 16:45:00|13465.9|13462.4|13466|13462.5|13466.3|13462.8|13465.4|13461.9|125
1717692600000|2024-06-06 16:50:00|13465.9|13462.4|13465.9|13462.4|13467.2|13463.7|13465.8|13462.3|122
1717692900000|2024-06-06 16:55:00|13466|13462.5|13465|13461.5|13467.3|13463.8|13464.8|13461.3|113
1717693200000|2024-06-06 17:00:00|13465.1|13461.6|13464.4|13460.9|13465.4|13461.9|13464.2|13460.7|85
1717693500000|2024-06-06 17:05:00|13464.3|13460.8|13465.6|13462.1|13465.9|13462.4|13464.1|13460.6|81
1717693800000|2024-06-06 17:10:00|13465.5|13462|13465.3|13461.8|13465.7|13462.2|13464.9|13461.4|67
1717694100000|2024-06-06 17:15:00|13465.2|13461.7|13464.9|13461.4|13465.3|13461.8|13464.4|13460.9|108
1717694400000|2024-06-06 17:20:00|13464.8|13461.3|13462.7|13459.2|13465.5|13462|13462.7|13459.2|129
1717694700000|2024-06-06 17:25:00|13462.8|13459.3|13461.8|13458.3|13462.8|13459.3|13460.9|13457.4|137
1717695000000|2024-06-06 17:30:00|13461.7|13458.2|13460.6|13457.1|13461.8|13458.3|13459.6|13456.1|160
1717695300000|2024-06-06 17:35:00|13460.7|13457.2|13460.2|13456.7|13460.8|13457.3|13459.6|13456.1|101
1717695600000|2024-06-06 17:40:00|13460.1|13456.6|13460.1|13456.6|13460.9|13457.4|13459.9|13456.4|89
1717695900000|2024-06-06 17:45:00|13460.2|13456.7|13459.2|13455.7|13460.2|13456.7|13458.7|13455.2|108
1717696200000|2024-06-06 17:50:00|13459.1|13455.6|13459.1|13455.6|13459.5|13456|13458.8|13455.3|104
1717696500000|2024-06-06 17:55:00|13459|13455.5|13459.4|13455.9|13460.1|13456.6|13458.9|13455.4|85
1717696800000|2024-06-06 18:00:00|13459.5|13456|13460.6|13457.1|13460.6|13457.1|13458.1|13455.4|102
1717697100000|2024-06-06 18:05:00|13460.7|13457.2|13462.4|13458.9|13462.7|13459.2|13460.7|13457.2|167
1717697400000|2024-06-06 18:10:00|13462.5|13459|13462.2|13458.7|13462.6|13459.1|13461.8|13458.3|115
1717697700000|2024-06-06 18:15:00|13462.3|13458.8|13461.6|13458.1|13462.6|13459.1|13461.2|13457.7|116
1717698000000|2024-06-06 18:20:00|13461.7|13458.2|13461.4|13457.9|13462|13458.5|13461|13457.5|97
1717698300000|2024-06-06 18:25:00|13461.5|13458|13460.9|13457.4|13461.7|13458.2|13460.6|13457.1|101
1717698600000|2024-06-06 18:30:00|13461|13457.5|13459.2|13455.7|13461.2|13457.7|13458.8|13455.3|108
1717698900000|2024-06-06 18:35:00|13459.1|13455.6|13458.9|13455.4|13459.7|13456.2|13458.9|13455.4|111
1717699200000|2024-06-06 18:40:00|13459|13455.5|13458.9|13455.4|13459|13455.5|13458.2|13454.7|88
1717699500000|2024-06-06 18:45:00|13458.8|13455.3|13458.4|13454.9|13458.9|13455.4|13458.3|13454.8|102
1717699800000|2024-06-06 18:50:00|13458.5|13455|13457.2|13453.7|13458.5|13455|13456.6|13453.1|116
1717700100000|2024-06-06 18:55:00|13457.1|13453.6|13457.1|13453.6|13457.2|13453.7|13456.4|13452.9|84
1717700400000|2024-06-06 19:00:00|13457.2|13453.7|13457.8|13454.3|13457.9|13454.4|13456.7|13453.2|66
1717700700000|2024-06-06 19:05:00|13457.1|13453.6|13457|13453.5|13457.1|13453.6|13456.5|13453|66
1717701000000|2024-06-06 19:10:00|13457.1|13453.6|13457.2|13453.7|13457.3|13453.8|13456.8|13453.3|50
1717701300000|2024-06-06 19:15:00|13457.1|13453.6|13457.1|13453.6|13457.7|13454.2|13456.7|13453.2|51
1717701600000|2024-06-06 19:20:00|13457|13453.5|13458.5|13455|13458.7|13455.2|13456.8|13453.3|55
1717701900000|2024-06-06 19:25:00|13458.4|13454.9|13458.4|13454.9|13459.5|13456|13458|13454.5|122
1717702200000|2024-06-06 19:30:00|13458.5|13455|13459.4|13455.9|13459.7|13456.2|13458.5|13455|110
1717702500000|2024-06-06 19:35:00|13459.3|13455.8|13459.2|13455.7|13460|13456.5|13459|13455.5|104
1717702800000|2024-06-06 19:40:00|13459.3|13455.8|13459.1|13455.6|13459.3|13455.8|13458.1|13454.6|94
1717703100000|2024-06-06 19:45:00|13459|13455.5|13459.1|13455.6|13459.3|13455.8|13458.6|13455.1|68
1717703400000|2024-06-06 19:50:00|13459.2|13455.7|13459.4|13455.9|13460.1|13456.6|13459.1|13455.6|91
1717703700000|2024-06-06 19:55:00|13459.5|13456|13460.9|13457.4|13461|13457.5|13459.4|13455.9|100
1717704000000|2024-06-06 20:00:00|13460.8|13457.3|13460.7|13457.2|13460.9|13458.1|13460.1|13457.2|30
1717704300000|2024-06-06 20:05:00|13460.8|13457.3|13458.7|13455.2|13460.8|13457.3|13458.5|13455|71
1717704600000|2024-06-06 20:10:00|13458.8|13455.3|13458.6|13455.1|13458.9|13455.4|13458.4|13454.9|46
1717704900000|2024-06-06 20:15:00|13458.7|13455.2|13458.8|13455.3|13459.1|13455.6|13458.6|13455.1|43
1717705200000|2024-06-06 20:20:00|13458.7|13455.2|13458.7|13455.2|13459.1|13455.6|13458.6|13455.1|36
1717705500000|2024-06-06 20:25:00|13458.8|13455.3|13459|13455.5|13459.1|13455.6|13458.6|13455.1|40
1717705800000|2024-06-06 20:30:00|13459.1|13455.6|13459.1|13455.6|13459.3|13455.8|13459|13455.5|38
1717706100000|2024-06-06 20:35:00|13459|13455.5|13459.1|13455.6|13459.2|13455.7|13459|13455.5|21
1717706400000|2024-06-06 20:40:00|13459|13455.5|13459.4|13455.9|13459.5|13456|13459|13455.5|12
1717706700000|2024-06-06 20:45:00|13459.5|13456|13459.7|13456.2|13459.8|13456.3|13459.3|13455.8|18
1717707000000|2024-06-06 20:50:00|13459.8|13456.3|13459.6|13456.1|13459.8|13456.3|13459.6|13456.1|7
1717707300000|2024-06-06 20:55:00|13459.8|13456.3|13459.7|13455.7|13460|13456.5|13459.5|13455.7|45
1717707600000|2024-06-06 21:00:00|13461.9|13454.4|13466.3|13450.3|13466.3|13455.3|13461.3|13450.1|20
1717707900000|2024-06-06 21:05:00|13467.1|13451.1|13463.9|13448.2|13467.1|13451.1|13463.5|13448.1|68
1717708200000|2024-06-06 21:10:00|13463.8|13448.1|13465.5|13455.2|13466.8|13455.2|13463.7|13447.7|77
1717708500000|2024-06-06 21:15:00|13465.8|13455.3|13464.5|13456.1|13465.8|13456.3|13464.3|13454.8|50
1717708800000|2024-06-06 21:20:00|13464.7|13456.3|13464.3|13456.1|13464.7|13456.3|13464.3|13455.9|42
1717709100000|2024-06-06 21:25:00|13464.4|13456.2|13464.3|13456.3|13464.4|13456.4|13464.2|13456|42
1717709400000|2024-06-06 21:30:00|13464.2|13456.4|13463.5|13450.6|13464.4|13456.7|13463.5|13450.6|51
1717709700000|2024-06-06 21:35:00|13463.6|13450.7|13462.8|13451.6|13463.8|13451.7|13462.8|13450.6|38
1717710000000|2024-06-06 21:40:00|13462.7|13451.5|13462.9|13451.1|13463.4|13451.9|13462.6|13450.9|37
1717710300000|2024-06-06 21:45:00|13462.8|13451.2|13463|13451.2|13463.1|13451.3|13462.7|13450.9|31
1717710600000|2024-06-06 21:50:00|13462.5|13451.7|13462.6|13451.6|13462.6|13451.7|13462.4|13451.6|26
1717710900000|2024-06-06 21:55:00|13462.5|13451.7|13462.6|13451.7|13463.1|13452.7|13461.6|13451|69
1717711200000|2024-06-06 22:00:00|13462.7|13451.6|13458.7|13453.4|13462.7|13455.7|13458.7|13451.6|184
1717711500000|2024-06-06 22:05:00|13459.1|13453.3|13458.5|13454|13460.7|13455.4|13458.1|13453.3|170
1717711800000|2024-06-06 22:10:00|13458.6|13454.1|13458.5|13454.4|13458.8|13454.6|13458|13454.1|100
1717712100000|2024-06-06 22:15:00|13458.6|13454.5|13458.3|13454.1|13458.9|13454.5|13458.1|13453.6|138
1717712400000|2024-06-06 22:20:00|13458.2|13454.3|13458|13454.1|13458.6|13454.5|13458|13453.8|90
1717712700000|2024-06-06 22:25:00|13458.1|13454|13458.4|13454.2|13459.1|13454.8|13458|13453.4|146
1717713000000|2024-06-06 22:30:00|13458.3|13454.3|13456.9|13453.4|13458.8|13454.7|13456.6|13452.4|155
1717713300000|2024-06-06 22:35:00|13456.7|13453.2|13456.5|13453|13457.1|13453.6|13456.4|13452.9|35
1717713600000|2024-06-06 22:40:00|13456.4|13452.9|13455.1|13451.6|13456.5|13453|13454.9|13451.4|77
1717713900000|2024-06-06 22:45:00|13455|13451.5|13454.9|13451.4|13455.1|13451.6|13454.9|13451.4|18
1717714200000|2024-06-06 22:50:00|13455|13451.5|13455.1|13451.6|13455.2|13451.7|13455|13451.5|28
1717714500000|2024-06-06 22:55:00|13455.2|13451.7|13455.1|13451.6|13455.2|13451.7|13454.9|13451.4|27
1717714800000|2024-06-06 23:00:00|13455|13451.5|13455.2|13451.7|13455.4|13451.9|13454.9|13451.4|76
1717715100000|2024-06-06 23:05:00|13455.3|13451.8|13455.3|13451.8|13455.4|13451.9|13455.1|13451.6|38
1717715400000|2024-06-06 23:10:00|13455.2|13451.7|13455.8|13452.3|13455.9|13452.4|13455.2|13451.7|51
1717715700000|2024-06-06 23:15:00|13455.9|13452.4|13456.6|13453.1|13457|13453.5|13455.7|13452.2|83
1717716000000|2024-06-06 23:20:00|13456.7|13453.2|13456.1|13452.6|13457.1|13453.6|13455.8|13452.3|63
1717716300000|2024-06-06 23:25:00|13456.2|13452.7|13456.1|13452.6|13456.3|13452.8|13455.9|13452.4|45
1717716600000|2024-06-06 23:30:00|13456|13452.5|13457.1|13453.6|13457.2|13453.7|13456|13452.5|40
1717716900000|2024-06-06 23:35:00|13457|13453.5|13458.1|13454.6|13458.2|13454.7|13457|13453.5|43
1717717200000|2024-06-06 23:40:00|13458|13454.5|13458.1|13454.6|13458.4|13454.9|13457.8|13454.3|43
1717717500000|2024-06-06 23:45:00|13458|13454.5|13456.7|13453.2|13458.1|13454.6|13456.4|13452.9|56
1717717800000|2024-06-06 23:50:00|13456.6|13453.1|13455.8|13452.3|13456.6|13453.4|13455.3|13452.2|64
1717718100000|2024-06-06 23:55:00|13455.9|13452.4|13457|13453.5|13457.3|13454.5|13455.1|13452.1|77
1717718400000|2024-06-07 00:00:00|13457.1|13453.6|13456.8|13453.3|13458.9|13455.4|13456.4|13452.9|126
1717718700000|2024-06-07 00:05:00|13456.7|13453.2|13459|13455.5|13459.4|13455.9|13456.6|13453.1|95
1717719000000|2024-06-07 00:10:00|13458.9|13455.4|13460.2|13456.7|13460.3|13457|13457.9|13454.4|128
1717719300000|2024-06-07 00:15:00|13460.3|13456.8|13459.4|13455.9|13460.3|13456.8|13458.1|13454.6|136
1717719600000|2024-06-07 00:20:00|13459.3|13455.8|13458.6|13455.1|13459.6|13456.1|13458.4|13454.9|110
1717719900000|2024-06-07 00:25:00|13458.5|13455|13461.2|13457.7|13461.6|13458.1|13458.5|13455|115
1717720200000|2024-06-07 00:30:00|13461.3|13457.8|13462.3|13458.8|13462.6|13459.7|13460.8|13457.8|91
1717720500000|2024-06-07 00:35:00|13462.4|13458.9|13462.5|13459|13462.9|13459.9|13461.2|13458.4|109
1717720800000|2024-06-07 00:40:00|13462.4|13458.9|13460.1|13456.6|13463.4|13460.2|13459.7|13456.4|138
1717721100000|2024-06-07 00:45:00|13460|13456.5|13457.6|13454.1|13460.1|13457|13456.9|13453.4|120
1717721400000|2024-06-07 00:50:00|13457.7|13454.2|13454.6|13451.1|13457.7|13454.2|13453.7|13450.8|214
1717721700000|2024-06-07 00:55:00|13454.7|13451.2|13459.2|13455.7|13459.3|13456.2|13454.4|13450.9|195
1717722000000|2024-06-07 01:00:00|13459.1|13455.6|13459.8|13456.3|13460.8|13457.6|13456.6|13453.6|262
1717722300000|2024-06-07 01:05:00|13459.9|13456.4|13461.2|13457.7|13461.3|13458.6|13459|13456.3|187
1717722600000|2024-06-07 01:10:00|13461.1|13457.6|13461.5|13458|13462.8|13460|13459.8|13457.1|174
1717722900000|2024-06-07 01:15:00|13461.6|13458.1|13458.4|13454.9|13461.7|13458.9|13457.2|13454.4|187
1717723200000|2024-06-07 01:20:00|13457.7|13455.7|13459.1|13455.6|13459.3|13456.6|13457.4|13454.9|107
1717723500000|2024-06-07 01:25:00|13459|13455.5|13459.8|13457.8|13461|13458.9|13458|13455.3|149
1717723800000|2024-06-07 01:30:00|13460.5|13457|13457.4|13453.9|13461.2|13458.3|13456.5|13453.4|186
1717724100000|2024-06-07 01:35:00|13456.7|13454.7|13456.3|13452.8|13458.3|13455.3|13455.6|13452.1|180
1717724400000|2024-06-07 01:40:00|13456.2|13452.7|13455|13451.5|13457.6|13454.8|13454.1|13450.6|229
1717724700000|2024-06-07 01:45:00|13454.9|13451.4|13455.9|13452.4|13456.3|13453.3|13454.2|13450.7|147
1717725000000|2024-06-07 01:50:00|13455.8|13452.3|13455|13451.5|13455.8|13452.4|13452|13449.3|196
1717725300000|2024-06-07 01:55:00|13454.9|13451.4|13454.9|13451.4|13456.6|13453.9|13453.9|13450.8|158
1717725600000|2024-06-07 02:00:00|13454.1|13452.1|13456.4|13452.9|13456.5|13454.1|13453|13451|153
1717725900000|2024-06-07 02:05:00|13456.5|13453|13456.9|13454.9|13457.7|13455.2|13455.4|13452.6|108
1717726200000|2024-06-07 02:10:00|13456.8|13454.8|13456.4|13454.4|13457.5|13454.8|13455.5|13452.7|106
1717726500000|2024-06-07 02:15:00|13456.5|13454.5|13458.1|13456.1|13459|13456.1|13454.9|13452.2|144
1717726800000|2024-06-07 02:20:00|13458|13456|13456.2|13454.2|13458.9|13456.2|13455.2|13452.6|132
1717727100000|2024-06-07 02:25:00|13456.3|13454.3|13455.4|13453.4|13456.3|13454.3|13454.8|13452|93
1717727400000|2024-06-07 02:30:00|13455.5|13453.5|13455.2|13453.2|13456.4|13453.7|13453.9|13451.4|191
1717727700000|2024-06-07 02:35:00|13455.1|13453.1|13456.1|13452.6|13456.5|13453.7|13455.1|13452.5|106
1717728000000|2024-06-07 02:40:00|13456|13452.5|13454.3|13452.3|13457.3|13454.5|13454.3|13452.3|95
1717728300000|2024-06-07 02:45:00|13454.4|13452.4|13453|13451|13455.4|13452.6|13452.9|13450.4|112
1717728600000|2024-06-07 02:50:00|13453.1|13451.1|13452.6|13450.6|13453.8|13451.3|13452.5|13450.2|125
1717728900000|2024-06-07 02:55:00|13452.5|13450.5|13454.9|13451.4|13455.1|13452.2|13452.5|13449.9|158
1717729200000|2024-06-07 03:00:00|13454.1|13452.1|13453.6|13451.6|13455.1|13452.3|13453.4|13450.5|171
1717729500000|2024-06-07 03:05:00|13454.4|13450.9|13454.2|13452.2|13455.1|13452.3|13453.1|13450.3|146
1717729800000|2024-06-07 03:10:00|13454.3|13452.3|13455.2|13453.2|13456.3|13453.4|13454.2|13451.4|129
1717730100000|2024-06-07 03:15:00|13455.3|13453.3|13456.1|13454.1|13457|13454.2|13454.3|13451.5|155
1717730400000|2024-06-07 03:20:00|13456.9|13453.4|13457.6|13454.1|13458.3|13455.4|13455.4|13452.7|154
1717730700000|2024-06-07 03:25:00|13457.5|13454|13456.9|13453.4|13457.6|13454.9|13456.1|13453.3|62
1717731000000|2024-06-07 03:30:00|13457|13453.5|13456.4|13452.9|13457.4|13454.7|13455.9|13452.9|78
1717731300000|2024-06-07 03:35:00|13456.3|13452.8|13455|13451.5|13456.4|13452.9|13453.8|13450.6|141
1717731600000|2024-06-07 03:40:00|13455.1|13451.6|13454.8|13452.8|13455.7|13452.9|13454.3|13451.4|71
1717731900000|2024-06-07 03:45:00|13454.7|13452.7|13456.2|13452.7|13456.6|13453.8|13454.7|13452.2|66
1717732200000|2024-06-07 03:50:00|13456.1|13452.6|13456.7|13453.2|13457.2|13454.2|13455.3|13452.5|77
1717732500000|2024-06-07 03:55:00|13456.6|13453.1|13456.7|13453.2|13457.5|13454.8|13456.4|13453.1|53
1717732800000|2024-06-07 04:00:00|13456.6|13453.1|13456.5|13453|13457.5|13454.6|13456.5|13453|111
1717733100000|2024-06-07 04:05:00|13456.6|13453.1|13455.8|13452.3|13456.6|13453.2|13454.3|13451.6|116
1717733400000|2024-06-07 04:10:00|13455.7|13452.2|13455.2|13451.7|13455.9|13453.1|13455|13451.6|82
1717733700000|2024-06-07 04:15:00|13455.1|13451.6|13453.9|13450.4|13455.3|13452|13453.4|13449.9|88
1717734000000|2024-06-07 04:20:00|13454|13450.5|13452.4|13448.9|13454.2|13450.7|13452.2|13448.7|103
1717734300000|2024-06-07 04:25:00|13452.5|13449|13452.4|13448.9|13453.1|13450.3|13451.4|13448.6|134
1717734600000|2024-06-07 04:30:00|13452.5|13449|13452.4|13448.9|13453.3|13449.8|13451.5|13448.6|147
1717734900000|2024-06-07 04:35:00|13452.5|13449|13450.5|13447|13452.9|13449.4|13449.5|13446.8|145
1717735200000|2024-06-07 04:40:00|13450.4|13446.9|13452.5|13449|13452.5|13449.3|13449.4|13446.3|96
1717735500000|2024-06-07 04:45:00|13452.4|13448.9|13453.7|13450.2|13454|13451.1|13451.5|13448.7|106
1717735800000|2024-06-07 04:50:00|13453.8|13450.3|13453.4|13449.9|13453.8|13450.8|13452.7|13449.4|59
1717736100000|2024-06-07 04:55:00|13453.3|13449.8|13452.2|13448.7|13453.3|13450.1|13452|13448.6|80
1717736400000|2024-06-07 05:00:00|13452.3|13448.8|13452.2|13448.7|13452.8|13450.1|13451.3|13448.5|118
1717736700000|2024-06-07 05:05:00|13451.4|13449.4|13451.9|13449.9|13452.2|13450|13451.2|13448.5|66
1717737000000|2024-06-07 05:10:00|13452.7|13449.2|13454.1|13452.1|13454.8|13452.2|13452|13449.2|67
1717737300000|2024-06-07 05:15:00|13454.2|13452.2|13453.1|13451.1|13455.3|13452.5|13452.9|13450.3|118
1717737600000|2024-06-07 05:20:00|13453.8|13450.3|13453.5|13450|13454.5|13452.1|13452.6|13449.5|123
1717737900000|2024-06-07 05:25:00|13452.8|13450.8|13454.3|13450.8|13454.3|13451.3|13451.6|13448.9|101
1717738200000|2024-06-07 05:30:00|13454.4|13450.9|13454.2|13450.7|13455.1|13452.2|13454|13450.5|130
1717738500000|2024-06-07 05:35:00|13454.3|13450.8|13455.3|13451.8|13455.3|13451.8|13453|13449.9|111
1717738800000|2024-06-07 05:40:00|13455.2|13451.7|13453|13451|13455.9|13452.7|13452.9|13450.5|147
1717739100000|2024-06-07 05:45:00|13453.6|13451.6|13451.7|13449.7|13455.4|13451.9|13450.8|13447.9|158
1717739400000|2024-06-07 05:50:00|13451.6|13449.6|13449.9|13447.9|13451.9|13449.9|13449.6|13446.9|147
1717739700000|2024-06-07 05:55:00|13449.8|13447.8|13449.7|13446.2|13450.6|13448|13448.1|13445.4|159
1717740000000|2024-06-07 06:00:00|13449.8|13446.3|13449.9|13447.9|13451.1|13448.2|13448.7|13445.9|154
1717740300000|2024-06-07 06:05:00|13449.8|13447.8|13449.4|13445.9|13450.5|13447.8|13447.5|13444.8|158
1717740600000|2024-06-07 06:10:00|13449.3|13445.8|13446.9|13444.9|13449.3|13446.4|13446.4|13443.7|127
1717740900000|2024-06-07 06:15:00|13446.8|13444.8|13446.4|13444.4|13448.2|13445.4|13445.4|13443.2|115
1717741200000|2024-06-07 06:20:00|13446.3|13444.3|13446.7|13444.7|13448.4|13445.4|13446|13443.3|111
1717741500000|2024-06-07 06:25:00|13446.6|13444.6|13444.7|13441.2|13447.3|13445.2|13444|13441.2|131
1717741800000|2024-06-07 06:30:00|13443.8|13441.8|13446.9|13443.4|13447|13444.2|13443.8|13440.9|172
1717742100000|2024-06-07 06:35:00|13447|13443.5|13446.6|13443.1|13448.5|13445.1|13445.7|13442.2|132
1717742400000|2024-06-07 06:40:00|13446.7|13443.2|13447.6|13444.1|13448.1|13444.6|13446.5|13443|126
1717742700000|2024-06-07 06:45:00|13447.7|13444.2|13447.5|13444|13449.1|13445.6|13446.6|13443.8|148
1717743000000|2024-06-07 06:50:00|13447.8|13444.3|13446.5|13443|13447.9|13444.6|13445.6|13442.9|154
1717743300000|2024-06-07 06:55:00|13445.7|13443.7|13445.9|13442.4|13446.5|13443.8|13444.5|13441.5|122
1717743600000|2024-06-07 07:00:00|13446|13442.5|13444.6|13442.6|13446.4|13443.5|13444.3|13441.3|144
1717743900000|2024-06-07 07:05:00|13444.5|13442.5|13443.3|13439.8|13445.5|13442.6|13442.4|13439.8|141
1717744200000|2024-06-07 07:10:00|13443.4|13439.9|13440.5|13437|13443.5|13440.5|13439.5|13436.6|157
1717744500000|2024-06-07 07:15:00|13440.7|13437.2|13444|13442|13445|13442.3|13440.3|13437.2|195
1717744800000|2024-06-07 07:20:00|13444.1|13442.1|13445.6|13443.6|13446.8|13443.9|13444|13441.3|193
1717745100000|2024-06-07 07:25:00|13445.9|13443.9|13446.8|13444.8|13448.6|13445.8|13445.9|13443.4|138
1717745400000|2024-06-07 07:30:00|13446.7|13444.7|13445.8|13442.3|13448.7|13445.7|13444.3|13440.8|216
1717745700000|2024-06-07 07:35:00|13445.9|13442.4|13447|13443.5|13447.9|13445.1|13444.4|13441.1|164
1717746000000|2024-06-07 07:40:00|13447.1|13443.6|13445.7|13442.2|13447.4|13444.7|13444.7|13441.9|176
1717746300000|2024-06-07 07:45:00|13445|13443|13446.6|13443.1|13446.8|13444|13444.3|13441.6|142
1717746600000|2024-06-07 07:50:00|13446.7|13443.2|13446.4|13442.9|13447.2|13444.4|13445.4|13442.6|135
1717746900000|2024-06-07 07:55:00|13446.3|13442.8|13447.7|13444.2|13448.5|13445.6|13445.5|13442.7|149
1717747200000|2024-06-07 08:00:00|13447.9|13444.4|13451.9|13448.4|13453.4|13449.9|13447.5|13444.2|244
1717747500000|2024-06-07 08:05:00|13451.8|13448.3|13450.9|13447.4|13454.1|13450.6|13450.6|13447.1|194
1717747800000|2024-06-07 08:10:00|13451|13447.5|13449.3|13445.8|13452.2|13448.7|13447.3|13444.5|274
1717748100000|2024-06-07 08:15:00|13449.4|13445.9|13451.3|13447.8|13452.5|13449.8|13449|13445.5|205
1717748400000|2024-06-07 08:20:00|13451.4|13447.9|13451.3|13447.8|13452.3|13448.8|13450.1|13446.7|172
1717748700000|2024-06-07 08:25:00|13451.2|13447.7|13450.4|13446.9|13451.2|13448.1|13449.9|13446.4|173
1717749000000|2024-06-07 08:30:00|13450.5|13447|13451.5|13448|13452.7|13449.2|13449.8|13446.9|148
1717749300000|2024-06-07 08:35:00|13451.4|13447.9|13452.3|13448.8|13452.9|13449.7|13450.6|13447.5|152
1717749600000|2024-06-07 08:40:00|13451.5|13449.5|13452.3|13448.8|13453.1|13449.6|13451.3|13448.4|168
1717749900000|2024-06-07 08:45:00|13452.2|13448.7|13452.1|13448.6|13453.1|13450|13451.5|13448|153
1717750200000|2024-06-07 08:50:00|13452.2|13448.7|13449.1|13447.1|13452.6|13449.5|13449.1|13446.9|119
1717750500000|2024-06-07 08:55:00|13448.9|13446.9|13449.1|13445.6|13449.5|13446.9|13448.2|13445.4|78
1717750800000|2024-06-07 09:00:00|13449|13445.5|13447.9|13445.9|13449.4|13446.1|13447.8|13444.9|122
1717751100000|2024-06-07 09:05:00|13448.7|13445.2|13447.9|13445.9|13448.9|13446|13446.7|13443.9|100
1717751400000|2024-06-07 09:10:00|13447.8|13445.8|13448.7|13445.2|13449.4|13446.8|13447.7|13445.1|89
1717751700000|2024-06-07 09:15:00|13448.8|13445.3|13450.9|13447.4|13451.5|13448.4|13447.8|13445|115
1717752000000|2024-06-07 09:20:00|13450.8|13447.3|13450.6|13447.1|13451.2|13448.3|13449.2|13446.4|158
1717752300000|2024-06-07 09:25:00|13450.5|13447|13450|13448|13451.4|13448.2|13449.9|13446.7|140
1717752600000|2024-06-07 09:30:00|13450.7|13447.2|13449.4|13445.9|13450.9|13448.1|13448.6|13445.9|134
1717752900000|2024-06-07 09:35:00|13449.3|13445.8|13447.6|13445.6|13449.3|13446.5|13447.4|13444.8|104
1717753200000|2024-06-07 09:40:00|13447.7|13445.7|13448.2|13446.2|13449.5|13446.9|13447.7|13445.1|96
1717753500000|2024-06-07 09:45:00|13448.1|13446.1|13448|13446|13449.2|13446.5|13447.8|13445.2|107
1717753800000|2024-06-07 09:50:00|13448.1|13446.1|13449.6|13447.6|13450.3|13447.6|13448|13445.2|130
1717754100000|2024-06-07 09:55:00|13449.5|13447.5|13449.7|13446.2|13450.5|13447.6|13448.7|13445.9|137
1717754400000|2024-06-07 10:00:00|13449.8|13446.3|13450.2|13446.7|13450.6|13447.7|13448.6|13445.7|139
1717754700000|2024-06-07 10:05:00|13450.3|13446.8|13450|13448|13451.1|13448.4|13449.3|13446.4|92
1717755000000|2024-06-07 10:10:00|13449.8|13447.8|13450.4|13446.9|13450.9|13448|13449.7|13446.9|86
1717755300000|2024-06-07 10:15:00|13450.3|13446.8|13450.5|13447|13451|13447.6|13449.6|13446.8|89
1717755600000|2024-06-07 10:20:00|13450.6|13447.1|13450.6|13447.1|13451|13448.1|13450.1|13446.6|92
1717755900000|2024-06-07 10:25:00|13450.7|13447.2|13451.3|13449.3|13452.9|13449.9|13449.7|13446.6|120
1717756200000|2024-06-07 10:30:00|13451.2|13449.2|13451.2|13447.7|13452.4|13449.3|13450.6|13447.7|105
1717756500000|2024-06-07 10:35:00|13451.3|13447.8|13452|13448.5|13452.1|13449.1|13450.5|13447.5|112
1717756800000|2024-06-07 10:40:00|13451.9|13448.4|13451.7|13448.2|13451.9|13449|13450.2|13447.2|126
1717757100000|2024-06-07 10:45:00|13451.6|13448.1|13453.3|13449.8|13453.4|13449.9|13451.1|13448.1|101
1717757400000|2024-06-07 10:50:00|13453.4|13449.9|13454.3|13450.8|13454.5|13451|13452.5|13449.2|136
1717757700000|2024-06-07 10:55:00|13454.4|13450.9|13455.1|13451.6|13455.7|13452.2|13453.2|13449.7|140
1717758000000|2024-06-07 11:00:00|13455.2|13451.7|13454.5|13451|13455.6|13452.1|13454.5|13451|127
1717758300000|2024-06-07 11:05:00|13454.3|13450.8|13451.2|13447.7|13454.4|13450.9|13451.2|13447.7|142
1717758600000|2024-06-07 11:10:00|13450.5|13448.5|13452.8|13449.3|13452.9|13449.4|13450.5|13447.3|120
1717758900000|2024-06-07 11:15:00|13452.9|13449.4|13451.5|13448|13453.5|13450|13451.4|13447.9|131
1717759200000|2024-06-07 11:20:00|13451.6|13448.1|13452.1|13448.6|13452.5|13449.8|13450.9|13447.4|114
1717759500000|2024-06-07 11:25:00|13452|13448.5|13451.1|13447.6|13452.6|13449.6|13450.5|13447.5|96
1717759800000|2024-06-07 11:30:00|13451.2|13447.7|13448|13444.5|13451.4|13447.9|13448|13444.5|84
1717760100000|2024-06-07 11:35:00|13448.1|13444.6|13448.6|13445.1|13449.6|13446.1|13447.8|13444.3|123
1717760400000|2024-06-07 11:40:00|13448.5|13445|13447.9|13444.4|13448.5|13445|13447|13443.5|115
1717760700000|2024-06-07 11:45:00|13447.8|13444.3|13447.7|13444.2|13448.9|13445.4|13447.3|13443.8|137
1717761000000|2024-06-07 11:50:00|13447.6|13444.1|13447.4|13443.9|13448.6|13445.1|13446.3|13443.4|155
1717761300000|2024-06-07 11:55:00|13447.5|13444|13447.5|13444|13448|13444.5|13446.2|13442.7|158
1717761600000|2024-06-07 12:00:00|13447.6|13444.1|13448.3|13444.8|13449.5|13446|13447.6|13444.1|226
1717761900000|2024-06-07 12:05:00|13448.5|13445|13447.4|13443.9|13448.6|13445.1|13446.2|13442.7|206
1717762200000|2024-06-07 12:10:00|13447.5|13444|13447.1|13445.1|13449.2|13445.7|13447|13444|162
1717762500000|2024-06-07 12:15:00|13447.2|13445.2|13447.3|13443.8|13449.6|13446.1|13446.6|13443.1|164
1717762800000|2024-06-07 12:20:00|13447.4|13443.9|13444.8|13441.3|13448.2|13444.7|13444.1|13440.6|185
1717763100000|2024-06-07 12:25:00|13444.9|13441.4|13450.9|13434.9|13450.9|13441.4|13441.6|13434.8|323
1717763400000|2024-06-07 12:30:00|13451|13435|13491.8|13488.3|13496.2|13492.7|13450.4|13434.8|790
1717763700000|2024-06-07 12:35:00|13491.6|13488.1|13492.1|13488.6|13500.7|13497.2|13490.8|13487.3|712
1717764000000|2024-06-07 12:40:00|13492.2|13488.7|13495.8|13492.3|13497|13493.5|13491|13487.5|554
1717764300000|2024-06-07 12:45:00|13496.1|13492.6|13497.9|13494.4|13502.5|13499|13496.1|13492.6|546
1717764600000|2024-06-07 12:50:00|13498|13494.5|13499.1|13495.6|13499.1|13495.6|13492.5|13489|554
1717764900000|2024-06-07 12:55:00|13499.2|13495.7|13499.2|13495.7|13501.4|13497.9|13496.8|13493.3|520
1717765200000|2024-06-07 13:00:00|13499.1|13495.6|13502.6|13499.1|13506.4|13502.9|13499.1|13495.6|535
1717765500000|2024-06-07 13:05:00|13502.4|13498.9|13497.8|13494.3|13503.2|13499.9|13497.6|13494.1|458
1717765800000|2024-06-07 13:10:00|13497.7|13494.2|13500.6|13498.6|13502.4|13499.1|13497.5|13494|400
1717766100000|2024-06-07 13:15:00|13501.3|13497.8|13495.7|13492.2|13501.6|13498.8|13494.6|13491.1|427
1717766400000|2024-06-07 13:20:00|13495.6|13492.1|13495.3|13493.3|13500.5|13497.7|13495.3|13491.8|375
1717766700000|2024-06-07 13:25:00|13495.2|13493.2|13497.2|13493.7|13497.4|13494.5|13494.4|13491.5|328
1717767000000|2024-06-07 13:30:00|13497.4|13493.9|13503.5|13500|13503.5|13500|13497.4|13493.9|365
1717767300000|2024-06-07 13:35:00|13503.4|13499.9|13502.5|13499|13504.6|13501.1|13500.3|13496.8|315
1717767600000|2024-06-07 13:40:00|13502.4|13498.9|13504.1|13500.6|13504.3|13500.8|13500.8|13497.7|305
1717767900000|2024-06-07 13:45:00|13504.3|13500.8|13508.1|13504.6|13508.2|13505.5|13503.4|13499.9|294
1717768200000|2024-06-07 13:50:00|13508|13504.5|13511.6|13508.1|13512.7|13509.2|13507.5|13504|324
1717768500000|2024-06-07 13:55:00|13511.7|13508.2|13511.4|13507.9|13513.5|13510|13510.6|13507.1|324
1717768800000|2024-06-07 14:00:00|13511.5|13508|13512.5|13509|13513.3|13510|13510.5|13507|334
1717769100000|2024-06-07 14:05:00|13512.4|13508.9|13510.4|13506.9|13513.3|13510.1|13508.5|13505|336
1717769400000|2024-06-07 14:10:00|13510.5|13507|13515.5|13512|13515.8|13512.3|13510.5|13507|342
1717769700000|2024-06-07 14:15:00|13515.6|13512.1|13509|13505.5|13516.1|13512.6|13509|13505.5|386
1717770000000|2024-06-07 14:20:00|13508.9|13505.4|13512.4|13508.9|13512.5|13509.3|13508.9|13505.4|315
1717770300000|2024-06-07 14:25:00|13512.5|13509|13513.2|13509.7|13516.1|13512.6|13512.4|13508.9|293
1717770600000|2024-06-07 14:30:00|13513.1|13509.6|13513.3|13509.8|13515.2|13512|13510.7|13507.2|301
1717770900000|2024-06-07 14:35:00|13513.4|13509.9|13508.1|13504.6|13513.4|13509.9|13506.5|13503.7|276
1717771200000|2024-06-07 14:40:00|13508.2|13504.7|13509.1|13505.6|13509.7|13506.2|13505.2|13501.8|283
1717771500000|2024-06-07 14:45:00|13509.2|13505.7|13514.5|13511|13514.5|13511|13509|13505.5|299
1717771800000|2024-06-07 14:50:00|13514.4|13510.9|13516.5|13513|13517.8|13515|13513.9|13510.4|354
1717772100000|2024-06-07 14:55:00|13516.8|13513.3|13512.7|13510.7|13517.6|13514.1|13512.5|13509.8|298
1717772400000|2024-06-07 15:00:00|13513.4|13509.9|13515.2|13511.7|13515.9|13513.3|13512.7|13509.9|272
1717772700000|2024-06-07 15:05:00|13515|13511.5|13516.8|13513.3|13518|13515.1|13514.3|13511.5|291
1717773000000|2024-06-07 15:10:00|13516.7|13513.2|13515.2|13513.2|13518.3|13515|13515.2|13512.4|230
1717773300000|2024-06-07 15:15:00|13516|13512.5|13518.9|13515.4|13518.9|13515.4|13515.3|13512.5|180
1717773600000|2024-06-07 15:20:00|13518.2|13516.2|13517.2|13513.7|13519.3|13516.3|13516.6|13513.7|159
1717773900000|2024-06-07 15:25:00|13517.3|13513.8|13518.7|13515.2|13519.3|13515.9|13516.5|13513.7|160
1717774200000|2024-06-07 15:30:00|13518.8|13515.3|13516.6|13513.1|13518.8|13515.3|13514.6|13511.1|286
1717774500000|2024-06-07 15:35:00|13516.5|13513|13517.9|13514.4|13519|13515.5|13516|13512.7|180
1717774800000|2024-06-07 15:40:00|13517.1|13515.1|13518.4|13514.9|13518.7|13516.1|13517|13514.1|171
1717775100000|2024-06-07 15:45:00|13518.3|13514.8|13514.3|13512.3|13518.3|13515.2|13513.9|13511|174
1717775400000|2024-06-07 15:50:00|13514.2|13512.2|13513|13511|13515|13512.3|13512.6|13510.1|96
1717775700000|2024-06-07 15:55:00|13512.9|13510.9|13513.1|13511.1|13514.1|13511.4|13511.3|13509|150
1717776000000|2024-06-07 16:00:00|13513.8|13510.3|13511.4|13507.9|13513.9|13510.4|13510.7|13507.8|138
1717776300000|2024-06-07 16:05:00|13511.5|13508|13511.3|13507.8|13512.5|13509.3|13509.9|13507.1|164
1717776600000|2024-06-07 16:10:00|13511.2|13507.7|13512.6|13509.1|13512.7|13509.2|13510.8|13507.3|166
1717776900000|2024-06-07 16:15:00|13511.9|13509.9|13514.4|13510.9|13514.7|13511.2|13511.9|13509.1|198
1717777200000|2024-06-07 16:20:00|13514.3|13510.8|13512.4|13508.9|13515.3|13511.8|13511.7|13508.9|173
1717777500000|2024-06-07 16:25:00|13512.5|13509|13511.2|13507.7|13512.7|13509.6|13510.4|13507.6|129
1717777800000|2024-06-07 16:30:00|13511.3|13507.8|13513.6|13510.1|13513.6|13510.1|13510.1|13506.6|175
1717778100000|2024-06-07 16:35:00|13513.7|13510.2|13514.5|13511|13514.8|13511.3|13513.3|13509.8|195
1717778400000|2024-06-07 16:40:00|13514.4|13510.9|13514.3|13510.8|13515.1|13511.6|13513.8|13510.3|182
1717778700000|2024-06-07 16:45:00|13514.2|13510.7|13515.1|13511.6|13515.7|13512.2|13513.9|13510.4|155
1717779000000|2024-06-07 16:50:00|13515.2|13511.7|13515.1|13511.6|13515.7|13512.2|13514.6|13511.1|170
1717779300000|2024-06-07 16:55:00|13515.2|13511.7|13514.2|13510.7|13515.7|13512.2|13514.1|13510.6|139
1717779600000|2024-06-07 17:00:00|13514.3|13510.8|13517.6|13514.1|13517.8|13514.5|13514.3|13510.8|169
1717779900000|2024-06-07 17:05:00|13517.5|13514|13517.2|13513.7|13517.6|13514.1|13516.1|13512.6|129
1717780200000|2024-06-07 17:10:00|13517.1|13513.6|13517.8|13514.3|13517.8|13514.3|13516.8|13513.3|102
1717780500000|2024-06-07 17:15:00|13517.9|13514.4|13518.4|13514.9|13519|13515.5|13517.7|13514.2|89
1717780800000|2024-06-07 17:20:00|13518.5|13515|13517.6|13514.1|13518.8|13515.3|13517.4|13513.9|69
1717781100000|2024-06-07 17:25:00|13517.5|13514|13518.5|13515|13519|13515.5|13517.5|13514|87
1717781400000|2024-06-07 17:30:00|13518.4|13514.9|13518.6|13515.1|13519|13515.5|13518.4|13514.9|83
1717781700000|2024-06-07 17:35:00|13518.5|13515|13518.1|13514.6|13518.5|13515.5|13517.3|13514.5|84
1717782000000|2024-06-07 17:40:00|13518|13514.5|13518.5|13515|13518.5|13515|13516.9|13514.2|52
1717782300000|2024-06-07 17:45:00|13518.4|13514.9|13517.8|13514.3|13518.5|13515.5|13516.9|13514.2|105
1717782600000|2024-06-07 17:50:00|13517.9|13514.4|13517.9|13514.4|13518.3|13515|13515.7|13512.9|99
1717782900000|2024-06-07 17:55:00|13518|13514.5|13517.4|13513.9|13518|13515.1|13516.4|13513.7|92
1717783200000|2024-06-07 18:00:00|13517.3|13513.8|13519.2|13515.7|13519.5|13516|13517.3|13513.8|139
1717783500000|2024-06-07 18:05:00|13519.3|13515.8|13520|13516.5|13520.1|13516.6|13518|13514.5|139
1717783800000|2024-06-07 18:10:00|13519.9|13516.4|13520.6|13517.1|13521.2|13517.7|13519.7|13516.2|168
1717784100000|2024-06-07 18:15:00|13520.7|13517.2|13519.8|13516.3|13520.9|13517.4|13519.6|13516.1|143
1717784400000|2024-06-07 18:20:00|13519.7|13516.2|13519|13515.5|13519.8|13516.3|13518.2|13514.7|127
1717784700000|2024-06-07 18:25:00|13519.1|13515.6|13518.3|13514.8|13519.1|13515.6|13518.1|13514.6|99
1717785000000|2024-06-07 18:30:00|13518.4|13514.9|13520.3|13516.8|13520.3|13516.8|13518.4|13514.9|118
1717785300000|2024-06-07 18:35:00|13520.2|13516.7|13519.1|13515.6|13520.3|13516.8|13518.7|13515.6|73
1717785600000|2024-06-07 18:40:00|13519|13515.5|13517.2|13513.7|13519.2|13516.2|13517.2|13513.7|72
1717785900000|2024-06-07 18:45:00|13517.1|13513.6|13517.2|13513.7|13517.8|13514.3|13516.2|13513.3|75
1717786200000|2024-06-07 18:50:00|13517.1|13513.6|13517.1|13513.6|13517.4|13514.3|13516.2|13513.2|75
1717786500000|2024-06-07 18:55:00|13517|13513.5|13517.4|13513.9|13517.5|13514.6|13516.4|13513.5|42
1717786800000|2024-06-07 19:00:00|13517.3|13513.8|13516.4|13512.9|13517.4|13514.6|13516.1|13512.6|36
1717787100000|2024-06-07 19:05:00|13516.3|13512.8|13517.5|13514|13517.5|13514|13516.2|13512.7|64
1717787400000|2024-06-07 19:10:00|13517.4|13513.9|13519.2|13515.7|13520|13516.5|13517.3|13513.8|108
1717787700000|2024-06-07 19:15:00|13519.1|13515.6|13518.8|13515.3|13519.1|13515.6|13517.3|13513.8|114
1717788000000|2024-06-07 19:20:00|13518.9|13515.4|13519.7|13516.2|13520.2|13516.7|13518.8|13515.3|71
1717788300000|2024-06-07 19:25:00|13519.6|13516.1|13519.8|13516.3|13520.1|13516.6|13519.1|13515.6|89
1717788600000|2024-06-07 19:30:00|13519.9|13516.4|13519.2|13515.7|13520.2|13516.7|13519|13515.5|85
1717788900000|2024-06-07 19:35:00|13519.3|13515.8|13519.9|13516.4|13520.3|13516.8|13519.2|13515.7|94
1717789200000|2024-06-07 19:40:00|13520|13516.5|13519.9|13516.4|13520.1|13516.6|13519.2|13515.7|82
1717789500000|2024-06-07 19:45:00|13519.8|13516.3|13520|13516.5|13520.3|13516.8|13519.6|13516.1|86
1717789800000|2024-06-07 19:50:00|13520.1|13516.6|13519.9|13516.4|13520.2|13516.7|13519.5|13516|84
1717790100000|2024-06-07 19:55:00|13519.8|13516.3|13521.2|13517.7|13521.4|13517.9|13519.7|13516.2|78
1717790400000|2024-06-07 20:00:00|13521.4|13517.9|13523.7|13520.2|13524.2|13520.7|13521.4|13517.9|65
1717790700000|2024-06-07 20:05:00|13523.8|13520.3|13521|13517.5|13523.8|13520.3|13520.7|13517.2|77
1717791000000|2024-06-07 20:10:00|13521.2|13517.7|13522.1|13518.6|13522.1|13518.6|13521|13517.5|44
1717791300000|2024-06-07 20:15:00|13522.2|13518.7|13524.7|13521.2|13524.8|13521.3|13522|13518.5|54
1717791600000|2024-06-07 20:20:00|13524.8|13521.3|13524|13520.5|13524.8|13521.3|13523.7|13520.2|54
1717791900000|2024-06-07 20:25:00|13523.8|13520.3|13522.9|13519.4|13524.3|13520.8|13522.9|13519.4|34
1717792200000|2024-06-07 20:30:00|13523.1|13519.6|13523.4|13519.9|13523.7|13520.2|13523|13519.5|40
1717792500000|2024-06-07 20:35:00|13523.5|13520|13525.9|13522.4|13525.9|13522.4|13523.3|13519.8|77
1717792800000|2024-06-07 20:40:00|13525.8|13522.3|13526.1|13522.6|13527.5|13524|13525.7|13522.2|51
1717793100000|2024-06-07 20:45:00|13526.2|13522.7|13523.4|13519.9|13526.2|13522.7|13522.7|13519.2|54
1717793400000|2024-06-07 20:50:00|13523.3|13519.8|13524.3|13520.8|13524.3|13520.8|13523.3|13519.8|61
1717793700000|2024-06-07 20:55:00|13524.4|13520.9|13524.4|13520.9|13527.8|13521.3|13524.1|13517.6|202
1717963200000|2024-06-09 20:00:00|13529.3|13515.6|13529.3|13512.6|13529.3|13515.6|13527.4|13512.6|5
1717963500000|2024-06-09 20:05:00|13526.3|13513.7|13526.3|13512.6|13526.3|13513.7|13526.3|13512.6|2
1717963800000|2024-06-09 20:10:00|13527.4|13515.6|13529.3|13515.6|13529.3|13515.6|13527.4|13515.6|2
1717964100000|2024-06-09 20:15:00|13530.6|13512.6|13530.8|13516.4|13531.5|13517|13530.3|13512.6|7
1717964400000|2024-06-09 20:20:00|13530.6|13518.8|13530.6|13518.8|13530.6|13518.8|13529.7|13518.8|4
1717964700000|2024-06-09 20:25:00|13531.5|13517.2|13531.4|13517.2|13531.5|13518.8|13529.9|13517.2|5
1717965000000|2024-06-09 20:30:00|13530.9|13515.5|13532.3|13518.4|13532.3|13518.4|13528.4|13514.5|9
1717965300000|2024-06-09 20:35:00|13534.2|13516.8|13534.1|13516.8|13534.2|13516.8|13534.1|13516.8|2
1717965600000|2024-06-09 20:40:00|13534|13520.2|13533|13518.4|13534|13520.4|13524.7|13518.2|8
1717965900000|2024-06-09 20:45:00|13533.9|13516.8|13533.9|13516.8|13533.9|13516.8|13533.3|13516.3|3
1717966200000|2024-06-09 20:50:00|13533.4|13516.9|13532.8|13516.8|13533.4|13517.4|13532.8|13516.8|3
1717966500000|2024-06-09 20:55:00|13531.4|13515.4|13529.2|13517.1|13531.8|13519.3|13529.1|13515.4|11
1717966800000|2024-06-09 21:00:00|13527|13520.2|13529.6|13513.6|13532.8|13520.2|13522.9|13511.5|21
1717967100000|2024-06-09 21:05:00|13524.3|13514.7|13530.3|13516.3|13532.9|13519.3|13524.3|13514.3|54
1717967400000|2024-06-09 21:10:00|13530|13516|13529.8|13516.2|13531.9|13519.5|13528.7|13514.9|41
1717967700000|2024-06-09 21:15:00|13529.9|13516.1|13531.7|13517.5|13531.8|13519.3|13528.7|13515.1|34
1717968000000|2024-06-09 21:20:00|13531.1|13515.1|13529.7|13516.1|13531.7|13519.3|13528.7|13515.1|20
1717968300000|2024-06-09 21:25:00|13531.7|13517.5|13531.7|13517.5|13531.7|13519.3|13528.9|13515.2|14
1717968600000|2024-06-09 21:30:00|13531.2|13515.2|13531|13515|13531.4|13519.4|13528.7|13514.9|39
1717968900000|2024-06-09 21:35:00|13530.6|13516.3|13529.7|13514.5|13531.4|13519.2|13528.9|13513.2|61
1717969200000|2024-06-09 21:40:00|13529.9|13514.7|13529.2|13515.3|13530.4|13517.8|13529.1|13514.7|24
1717969500000|2024-06-09 21:45:00|13529.1|13515.4|13529.4|13515.6|13529.4|13517.8|13529.1|13515.4|8
1717969800000|2024-06-09 21:50:00|13529.2|13514.9|13528|13516.6|13529.3|13517.9|13527.7|13514.9|77
1717970100000|2024-06-09 21:55:00|13528.1|13515.1|13528.5|13518.1|13529.3|13518.1|13527.8|13515.1|61
1717970400000|2024-06-09 22:00:00|13528.4|13517.2|13528.4|13522.8|13531.7|13524|13527.5|13515.3|157
1717970700000|2024-06-09 22:05:00|13529.3|13522.5|13530|13522.7|13530.2|13523.3|13528.3|13521.3|76
1717971000000|2024-06-09 22:10:00|13529.8|13522.6|13529.1|13522|13531|13526.1|13525.6|13520.4|96
1717971300000|2024-06-09 22:15:00|13528.9|13521.7|13529.7|13526.2|13531.3|13526.4|13528.7|13521.7|58
1717971600000|2024-06-09 22:20:00|13530.8|13526|13530.5|13526|13531.2|13526.4|13529.5|13525.9|33
1717971900000|2024-06-09 22:25:00|13530.4|13526.2|13529.3|13525.8|13530.9|13526.4|13529.3|13525.8|28
1717972200000|2024-06-09 22:30:00|13529.7|13526.2|13530.2|13526.7|13530.2|13526.7|13525.8|13522.3|135
1717972500000|2024-06-09 22:35:00|13530|13526.5|13530.3|13526.8|13530.3|13526.8|13529.6|13526.1|38
1717972800000|2024-06-09 22:40:00|13530.2|13526.7|13529.4|13525.9|13530.2|13526.7|13529.3|13525.8|54
1717973100000|2024-06-09 22:45:00|13529.6|13526.1|13528.5|13525|13529.7|13526.2|13528.5|13525|50
1717973400000|2024-06-09 22:50:00|13528.4|13524.9|13528.3|13524.8|13529.2|13525.7|13528.1|13524.6|71
1717973700000|2024-06-09 22:55:00|13528.2|13524.7|13527.2|13523.7|13528.2|13524.7|13527.2|13523.7|45
1717974000000|2024-06-09 23:00:00|13527.1|13523.6|13527|13523.5|13527.2|13523.7|13526.2|13522.7|81
1717974300000|2024-06-09 23:05:00|13526.9|13523.4|13526.3|13522.8|13526.9|13523.4|13526.2|13522.7|67
1717974600000|2024-06-09 23:10:00|13526.4|13522.9|13527|13523.5|13527.3|13523.8|13526.4|13522.9|76
1717974900000|2024-06-09 23:15:00|13526.9|13523.4|13526.6|13524.6|13527.6|13524.7|13526.4|13522.9|95
1717975200000|2024-06-09 23:20:00|13527.3|13523.8|13527.3|13523.8|13527.5|13524.7|13526.3|13523.6|62
1717975500000|2024-06-09 23:25:00|13527.2|13523.7|13527.3|13523.8|13527.8|13524.3|13526.8|13523.3|72
1717975800000|2024-06-09 23:30:00|13527.4|13523.9|13527.9|13524.4|13528.2|13524.7|13527.2|13523.7|99
1717976100000|2024-06-09 23:35:00|13528|13524.5|13528.7|13525.2|13528.8|13525.3|13527.9|13524.4|57
1717976400000|2024-06-09 23:40:00|13528.8|13525.3|13528.5|13525|13528.9|13525.9|13527.7|13524.6|59
1717976700000|2024-06-09 23:45:00|13528.2|13524.7|13527.2|13523.7|13528.7|13525.4|13527.2|13523.7|55
1717977000000|2024-06-09 23:50:00|13527.1|13523.6|13527.2|13523.7|13527.2|13523.7|13526.2|13522.7|68
1717977300000|2024-06-09 23:55:00|13527.3|13523.8|13527.5|13524|13528.1|13524.6|13527.1|13523.6|54
1717977600000|2024-06-10 00:00:00|13527.4|13523.9|13525.1|13523.1|13528.3|13524.8|13525.1|13522.2|158
1717977900000|2024-06-10 00:05:00|13525.9|13522.4|13526.4|13522.9|13527.1|13524.3|13524.2|13520.7|151
1717978200000|2024-06-10 00:10:00|13525.7|13523.7|13528|13526|13528.8|13526.3|13525.7|13523.1|125
1717978500000|2024-06-10 00:15:00|13528.1|13526.1|13529.1|13527.1|13531|13528.3|13528.1|13526.1|102
1717978800000|2024-06-10 00:20:00|13529|13527|13529.9|13527.9|13530.6|13528.6|13528.8|13526.8|100
1717979100000|2024-06-10 00:25:00|13530|13528|13532|13528.5|13532.6|13530.2|13529.8|13527.2|135
1717979400000|2024-06-10 00:30:00|13531.9|13528.4|13528.8|13526.8|13531.9|13529|13528.5|13525.8|156
1717979700000|2024-06-10 00:35:00|13529.5|13526|13530.3|13526.8|13530.5|13527.8|13528.7|13526|82
1717980000000|2024-06-10 00:40:00|13530.2|13526.7|13529.6|13526.1|13530.4|13527.6|13527.7|13524.7|137
1717980300000|2024-06-10 00:45:00|13529.7|13526.2|13529.5|13526|13530.3|13527.4|13528.5|13525|138
1717980600000|2024-06-10 00:50:00|13529.6|13526.1|13529.5|13526|13530.1|13526.8|13528.5|13525|151
1717980900000|2024-06-10 00:55:00|13528.1|13526.1|13525.4|13523.4|13528.9|13526.1|13525.3|13522.7|190
1717981200000|2024-06-10 01:00:00|13526.1|13522.6|13524.9|13521.4|13526.1|13523.4|13523.5|13520.8|171
1717981500000|2024-06-10 01:05:00|13525|13521.5|13525.8|13523.8|13527.1|13524.1|13524.9|13521.5|139
1717981800000|2024-06-10 01:10:00|13525.9|13523.9|13526.6|13523.1|13526.7|13524.1|13525.1|13522.3|132
1717982100000|2024-06-10 01:15:00|13526.5|13523|13525.2|13523.2|13527.5|13524.6|13524.8|13522.4|101
1717982400000|2024-06-10 01:20:00|13525.4|13523.4|13526.8|13523.3|13526.9|13524.7|13524.7|13522.6|102
1717982700000|2024-06-10 01:25:00|13526.9|13523.4|13528.2|13526.2|13528.6|13526.3|13526.9|13523.4|101
1717983000000|2024-06-10 01:30:00|13528.3|13526.3|13527.8|13524.3|13529.4|13526.7|13526.9|13524.2|105
1717983300000|2024-06-10 01:35:00|13527.9|13524.4|13528|13524.5|13529.4|13526.4|13527.2|13524.4|130
1717983600000|2024-06-10 01:40:00|13528.1|13524.6|13527|13523.5|13528.1|13525|13525.9|13522.8|138
1717983900000|2024-06-10 01:45:00|13526.9|13523.4|13528.2|13524.7|13529.5|13526|13526.7|13523.2|140
1717984200000|2024-06-10 01:50:00|13528.3|13524.8|13526.9|13523.4|13528.3|13524.9|13526.8|13523.3|133
1717984500000|2024-06-10 01:55:00|13527|13523.5|13526.2|13522.7|13527|13523.5|13524.9|13521.4|128
1717984800000|2024-06-10 02:00:00|13526.1|13522.6|13531.1|13527.6|13531.4|13527.9|13525.7|13522.5|106
1717985100000|2024-06-10 02:05:00|13531.2|13527.7|13531.9|13528.4|13533.3|13529.8|13530|13526.5|113
1717985400000|2024-06-10 02:10:00|13532|13528.5|13531.2|13527.7|13532.3|13529.5|13530.8|13527.3|87
1717985700000|2024-06-10 02:15:00|13531|13527.5|13531.3|13527.8|13531.4|13528.4|13530.1|13527.3|79
1717986000000|2024-06-10 02:20:00|13531.4|13527.9|13531.1|13527.6|13531.5|13528.8|13530.4|13527.5|57
1717986300000|2024-06-10 02:25:00|13531.2|13527.7|13530.4|13528.4|13531.6|13528.9|13530.4|13527.6|55
1717986600000|2024-06-10 02:30:00|13530.5|13528.5|13535.5|13532|13535.9|13532.5|13530.5|13527.8|98
1717986900000|2024-06-10 02:35:00|13535.4|13531.9|13536|13532.5|13536.3|13533.5|13534.7|13531.9|53
1717987200000|2024-06-10 02:40:00|13536.1|13532.6|13536.1|13532.6|13537.4|13534.7|13535.3|13532.2|78
1717987500000|2024-06-10 02:45:00|13536|13532.5|13535.3|13531.8|13536.2|13532.7|13534.5|13531.4|76
1717987800000|2024-06-10 02:50:00|13535.4|13531.9|13537|13533.5|13537.2|13534.4|13534.5|13531.8|84
1717988100000|2024-06-10 02:55:00|13536.9|13533.4|13535.2|13533.2|13537.2|13533.7|13535.2|13532.6|85
1717988400000|2024-06-10 03:00:00|13535.9|13532.4|13535.5|13532|13536.2|13533.4|13534.5|13531.9|75
1717988700000|2024-06-10 03:05:00|13534.8|13532.8|13535.8|13533.8|13536.5|13534.1|13534.8|13532.1|88
1717989000000|2024-06-10 03:10:00|13535.9|13533.9|13536.3|13534.3|13537.3|13534.6|13535.6|13533.4|82
1717989300000|2024-06-10 03:15:00|13537|13533.5|13535.5|13533.5|13537.1|13534.7|13535.4|13533.2|85
1717989600000|2024-06-10 03:20:00|13535.6|13533.6|13535.3|13533.3|13535.8|13533.8|13535.3|13533.3|68
1717989900000|2024-06-10 03:25:00|13535.4|13533.4|13535.8|13533.8|13536.7|13533.9|13535|13533|73
1717990200000|2024-06-10 03:30:00|13535.9|13533.9|13536.3|13534.3|13537|13534.5|13535.7|13533.5|62
1717990500000|2024-06-10 03:35:00|13537|13533.5|13537.1|13533.6|13537.5|13534.6|13535.8|13533.1|84
1717990800000|2024-06-10 03:40:00|13537.2|13533.7|13536.8|13534.8|13537.3|13534.9|13536.4|13533.6|70
1717991100000|2024-06-10 03:45:00|13536.7|13534.7|13539.1|13535.6|13539.4|13536.8|13536.6|13534.6|93
1717991400000|2024-06-10 03:50:00|13538.3|13536.3|13538.3|13536.3|13539.5|13536.7|13538.2|13535.5|61
1717991700000|2024-06-10 03:55:00|13538.4|13536.4|13538.6|13536.6|13539.3|13536.7|13538|13535.3|73
1717992000000|2024-06-10 04:00:00|13538.5|13536.5|13541.3|13539.3|13542.2|13539.8|13538.1|13535.5|99
1717992300000|2024-06-10 04:05:00|13541.4|13539.4|13541.7|13538.2|13542.7|13539.8|13540.8|13538|121
1717992600000|2024-06-10 04:10:00|13541.8|13538.3|13542.1|13538.6|13542.5|13539.3|13540.4|13537.6|104
1717992900000|2024-06-10 04:15:00|13542|13538.5|13542.3|13538.8|13542.7|13539.9|13541.1|13538.1|114
1717993200000|2024-06-10 04:20:00|13542.2|13538.7|13538.5|13535|13542.5|13539.5|13538.5|13535|116
1717993500000|2024-06-10 04:25:00|13538.4|13534.9|13539.7|13536.2|13540.3|13537.3|13537.3|13534.5|103
1717993800000|2024-06-10 04:30:00|13539.6|13536.1|13539.2|13535.7|13539.6|13536.4|13537.3|13534.4|122
1717994100000|2024-06-10 04:35:00|13539.3|13535.8|13540.4|13536.9|13540.5|13537.8|13537.7|13534.6|156
1717994400000|2024-06-10 04:40:00|13540.5|13537|13539.5|13537.5|13541.2|13538.4|13539.4|13536.6|134
1717994700000|2024-06-10 04:45:00|13539.6|13537.6|13540.3|13536.8|13541.1|13538.4|13538.3|13535.5|98
1717995000000|2024-06-10 04:50:00|13540.2|13536.7|13539.2|13535.7|13540.2|13537.4|13538.3|13535.1|114
1717995300000|2024-06-10 04:55:00|13539.3|13535.8|13539.2|13535.7|13539.6|13536.6|13538.5|13535.6|92
1717995600000|2024-06-10 05:00:00|13539.1|13535.6|13541|13537.5|13541.2|13537.7|13538.9|13535.4|110
1717995900000|2024-06-10 05:05:00|13541.1|13537.6|13542.3|13538.8|13542.4|13539.6|13541.1|13537.6|80
1717996200000|2024-06-10 05:10:00|13542.2|13538.7|13543.1|13539.6|13543.5|13540.4|13542.2|13538.7|69
1717996500000|2024-06-10 05:15:00|13542.9|13539.4|13540.8|13537.3|13542.9|13539.4|13540.1|13536.6|85
1717996800000|2024-06-10 05:20:00|13540.1|13538.1|13541.6|13538.1|13542.5|13539.3|13540.1|13537.2|57
1717997100000|2024-06-10 05:25:00|13541.7|13538.2|13540.3|13536.8|13541.7|13538.9|13539.4|13536.5|74
1717997400000|2024-06-10 05:30:00|13540.2|13536.7|13541.2|13537.7|13542.4|13539|13540.1|13536.6|68
1717997700000|2024-06-10 05:35:00|13540.5|13538.5|13541.2|13537.7|13542.5|13539|13540.4|13537.7|83
1717998000000|2024-06-10 05:40:00|13541.1|13537.6|13540.4|13538.4|13541.5|13538.5|13540.3|13536.9|91
1717998300000|2024-06-10 05:45:00|13541.1|13537.6|13541|13537.5|13542.5|13539|13539.9|13536.4|110
1717998600000|2024-06-10 05:50:00|13541.1|13537.6|13539.1|13535.6|13541.2|13537.7|13538.9|13535.4|125
1717998900000|2024-06-10 05:55:00|13539|13535.5|13539.6|13536.1|13540.3|13536.8|13538.6|13535.1|107
1717999200000|2024-06-10 06:00:00|13539.5|13536|13539.8|13536.3|13540.7|13537.9|13538.8|13535.4|243
1717999500000|2024-06-10 06:05:00|13539.9|13536.4|13538.3|13536.3|13541.6|13538.8|13538.3|13535.4|213
1717999800000|2024-06-10 06:10:00|13538.4|13536.4|13536.2|13534.2|13539.3|13536.5|13535.9|13533.5|136
1718000100000|2024-06-10 06:15:00|13535.9|13533.9|13535.9|13532.4|13537.2|13534.5|13535|13532.3|120
1718000400000|2024-06-10 06:20:00|13535.8|13532.3|13537|13533.5|13537.4|13534.7|13534|13531.7|183
1718000700000|2024-06-10 06:25:00|13537.2|13533.7|13538|13534.5|13538.4|13535.4|13534.6|13532|217
1718001000000|2024-06-10 06:30:00|13537.9|13534.4|13537.8|13534.3|13540.4|13537.5|13537.8|13534.3|198
1718001300000|2024-06-10 06:35:00|13537.9|13534.4|13539.1|13535.6|13539.3|13535.8|13537.6|13534.1|151
1718001600000|2024-06-10 06:40:00|13539.2|13535.7|13539.2|13537.2|13540.3|13537.5|13537.8|13534.9|164
1718001900000|2024-06-10 06:45:00|13539.3|13537.3|13538.9|13535.4|13539.9|13537.3|13537.9|13534.8|154
1718002200000|2024-06-10 06:50:00|13538.8|13535.3|13539.4|13535.9|13540.5|13537.6|13537.6|13534.8|177
1718002500000|2024-06-10 06:55:00|13539.3|13535.8|13540|13536.5|13540.5|13537.6|13538.3|13535.7|124
1718002800000|2024-06-10 07:00:00|13539.9|13536.4|13537.6|13534.1|13540.4|13536.9|13536.3|13533.6|230
1718003100000|2024-06-10 07:05:00|13537.7|13534.2|13539.4|13535.9|13539.5|13536|13535.9|13533|163
1718003400000|2024-06-10 07:10:00|13539.5|13536|13537.9|13535.9|13540.6|13537.5|13537.5|13534.8|211
1718003700000|2024-06-10 07:15:00|13538|13536|13539.3|13535.8|13539.8|13536.5|13535.5|13532.6|240
1718004000000|2024-06-10 07:20:00|13539.4|13535.9|13538.1|13534.6|13539.4|13536.3|13536.9|13534.1|213
1718004300000|2024-06-10 07:25:00|13537.4|13535.4|13535.2|13531.7|13538.2|13535.4|13533.5|13530.7|188
1718004600000|2024-06-10 07:30:00|13534.5|13532.5|13534.8|13531.3|13535.6|13533.2|13533.3|13530.5|233
1718004900000|2024-06-10 07:35:00|13534|13532|13535.9|13532.4|13536.3|13533.4|13533.5|13530.8|233
1718005200000|2024-06-10 07:40:00|13536|13532.5|13536.2|13532.7|13536.4|13532.9|13535.4|13531.9|177
1718005500000|2024-06-10 07:45:00|13535.4|13533.4|13535.3|13531.8|13535.7|13533.4|13534.3|13531.3|137
1718005800000|2024-06-10 07:50:00|13535.2|13531.7|13532.7|13529.2|13536.3|13533.7|13531.9|13529|161
1718006100000|2024-06-10 07:55:00|13532.6|13529.1|13535.4|13531.9|13536|13532.5|13532.4|13528.9|204
1718006400000|2024-06-10 08:00:00|13535.3|13531.8|13533.4|13529.9|13535.5|13532.4|13533.4|13529.9|190
1718006700000|2024-06-10 08:05:00|13533.3|13529.8|13532.8|13529.3|13534.4|13530.9|13532|13528.5|198
1718007000000|2024-06-10 08:10:00|13532.9|13529.4|13533.4|13529.9|13534.1|13530.6|13532.6|13529.1|211
1718007300000|2024-06-10 08:15:00|13533.3|13529.8|13533.7|13530.2|13534.5|13531|13532.5|13529|178
1718007600000|2024-06-10 08:20:00|13533.4|13529.9|13531.7|13528.2|13533.7|13530.2|13531.6|13528.1|142
1718007900000|2024-06-10 08:25:00|13531.6|13528.1|13533.5|13530|13533.6|13530.1|13531.3|13527.8|126
1718008200000|2024-06-10 08:30:00|13533.6|13530.1|13535.3|13531.8|13535.7|13532.2|13533.4|13530.1|145
1718008500000|2024-06-10 08:35:00|13535.2|13531.7|13535.9|13533.9|13538|13534.9|13535.1|13531.6|161
1718008800000|2024-06-10 08:40:00|13535.8|13533.8|13535.3|13531.8|13536.5|13533.9|13533.9|13530.9|215
1718009100000|2024-06-10 08:45:00|13535.2|13531.7|13536.8|13533.3|13536.9|13534.1|13534.3|13530.8|178
1718009400000|2024-06-10 08:50:00|13536.9|13533.4|13535.9|13532.4|13537.2|13534.3|13533.8|13531|184
1718009700000|2024-06-10 08:55:00|13535.8|13532.3|13535.8|13533.8|13537.4|13534.2|13535|13532.1|223
1718010000000|2024-06-10 09:00:00|13535.9|13533.9|13534.6|13531.1|13537|13534.2|13533.6|13530.8|146
1718010300000|2024-06-10 09:05:00|13534.5|13531|13534|13530.5|13535.1|13532.2|13533.6|13530.1|170
1718010600000|2024-06-10 09:10:00|13534.1|13530.6|13534.3|13532.3|13535.4|13532.6|13533.4|13530.5|175
1718010900000|2024-06-10 09:15:00|13534.4|13532.4|13532.7|13530.7|13535.2|13532.9|13532.4|13529.6|113
1718011200000|2024-06-10 09:20:00|13533.5|13530|13534.9|13531.4|13535.1|13531.8|13532.2|13529.5|186
1718011500000|2024-06-10 09:25:00|13534.8|13531.3|13536.9|13533.4|13537|13533.9|13534.8|13531.3|182
1718011800000|2024-06-10 09:30:00|13537|13533.5|13533.2|13531.2|13537|13534.1|13532.9|13530.9|162
1718012100000|2024-06-10 09:35:00|13533.1|13531.1|13533.8|13530.3|13535.2|13532.4|13532.4|13529.8|146
1718012400000|2024-06-10 09:40:00|13533.9|13530.4|13535.3|13533.3|13535.4|13533.3|13532.2|13529.7|146
1718012700000|2024-06-10 09:45:00|13535.4|13533.4|13536.7|13534.7|13538.1|13535.6|13535.4|13533.3|156
1718013000000|2024-06-10 09:50:00|13536.6|13534.6|13537.4|13535.4|13537.6|13535.6|13534.6|13532.4|158
1718013300000|2024-06-10 09:55:00|13537.3|13535.3|13538|13534.5|13539|13536.3|13537.1|13534.5|204
1718013600000|2024-06-10 10:00:00|13538.1|13534.6|13538|13534.5|13538.8|13536.1|13537.2|13534|171
1718013900000|2024-06-10 10:05:00|13537.9|13534.4|13538.5|13535|13539.1|13535.6|13537.1|13533.6|182
1718014200000|2024-06-10 10:10:00|13538.4|13534.9|13537.7|13534.2|13538.4|13535.1|13536.1|13533.3|149
1718014500000|2024-06-10 10:15:00|13537.8|13534.3|13538.5|13535|13538.5|13535|13536.4|13532.9|150
1718014800000|2024-06-10 10:20:00|13538.4|13534.9|13537.3|13533.8|13538.7|13535.2|13536.9|13533.4|153
1718015100000|2024-06-10 10:25:00|13537.4|13533.9|13539|13535.5|13539|13536.1|13536.2|13533.4|165
1718015400000|2024-06-10 10:30:00|13538.9|13535.4|13537.5|13535.5|13539.5|13536.6|13537.4|13534.7|174
1718015700000|2024-06-10 10:35:00|13537.4|13535.4|13539.3|13535.8|13539.4|13536.6|13536.6|13534|171
1718016000000|2024-06-10 10:40:00|13538.6|13536.6|13538.1|13536.1|13539.8|13537|13537.9|13535.7|126
1718016300000|2024-06-10 10:45:00|13538|13536|13537.7|13534.2|13538.1|13536.1|13536.1|13533.7|134
1718016600000|2024-06-10 10:50:00|13537.8|13534.3|13535.7|13533.7|13537.9|13535.4|13535.7|13533.5|100
1718016900000|2024-06-10 10:55:00|13535.6|13533.6|13536.4|13532.9|13536.5|13533.8|13534.5|13531.9|136
1718017200000|2024-06-10 11:00:00|13535.6|13533.6|13536.7|13534.7|13537.2|13534.8|13535.3|13532.6|136
1718017500000|2024-06-10 11:05:00|13536.8|13534.8|13535.6|13533.6|13537.7|13534.8|13535.5|13533.5|96
1718017800000|2024-06-10 11:10:00|13535.5|13533.5|13533.3|13531.3|13535.7|13533.7|13533.1|13531.1|126
1718018100000|2024-06-10 11:15:00|13533.4|13531.4|13533.7|13531.7|13534.2|13532|13532.6|13530.5|128
1718018400000|2024-06-10 11:20:00|13533.8|13531.8|13532.7|13530.7|13534.5|13532|13532.3|13529.6|168
1718018700000|2024-06-10 11:25:00|13532.8|13530.8|13533.6|13531.6|13533.7|13531.7|13532.3|13530.3|93
1718019000000|2024-06-10 11:30:00|13533.4|13531.4|13533|13531|13535.8|13533.3|13532.3|13529.6|205
1718019300000|2024-06-10 11:35:00|13533.1|13531.1|13532.4|13530.4|13534.2|13531.3|13532|13529.3|177
1718019600000|2024-06-10 11:40:00|13532.2|13530.2|13532.2|13530.2|13532.7|13530.7|13531.5|13529.5|103
1718019900000|2024-06-10 11:45:00|13532.1|13530.1|13531.1|13527.6|13532.9|13530.3|13530.1|13527.4|196
1718020200000|2024-06-10 11:50:00|13531.2|13527.7|13528|13526|13531.6|13528.6|13527.9|13525.4|173
1718020500000|2024-06-10 11:55:00|13527.9|13525.9|13530.2|13526.7|13530.4|13527.6|13527.4|13524.7|191
1718020800000|2024-06-10 12:00:00|13529.2|13527.2|13528.5|13525|13531.3|13528.5|13527.6|13524.7|175
1718021100000|2024-06-10 12:05:00|13528.4|13524.9|13527.1|13523.6|13529.5|13526.7|13526.4|13523.4|179
1718021400000|2024-06-10 12:10:00|13527.2|13523.7|13526.4|13524.4|13527.3|13524.4|13525.2|13522.4|125
1718021700000|2024-06-10 12:15:00|13526.3|13524.3|13525.4|13521.9|13526.6|13524.5|13524.1|13521.7|143
1718022000000|2024-06-10 12:20:00|13525.5|13522|13525.2|13523.2|13526.5|13523.7|13522.4|13519.7|181
1718022300000|2024-06-10 12:25:00|13525.9|13522.4|13526.8|13524.8|13528.5|13525.2|13524.6|13521.9|165
1718022600000|2024-06-10 12:30:00|13527.6|13524.1|13527.9|13524.4|13529.7|13526.2|13527.2|13523.7|204
1718022900000|2024-06-10 12:35:00|13527.8|13524.3|13530.9|13527.4|13531.1|13527.6|13527.1|13524.3|137
1718023200000|2024-06-10 12:40:00|13530.8|13527.3|13530.3|13526.8|13531.1|13527.6|13529.5|13526|164
1718023500000|2024-06-10 12:45:00|13530.2|13526.7|13532.1|13528.6|13532.1|13528.6|13529.9|13526.4|160
1718023800000|2024-06-10 12:50:00|13532.5|13529|13535.2|13531.7|13535.4|13531.9|13532.5|13529|153
1718024100000|2024-06-10 12:55:00|13535.3|13531.8|13536.5|13533|13536.5|13533|13534.3|13530.8|155
1718024400000|2024-06-10 13:00:00|13536.4|13532.9|13533.4|13529.9|13536.6|13533.1|13533.4|13529.9|155
1718024700000|2024-06-10 13:05:00|13533.5|13530|13533.8|13530.3|13534.5|13531.6|13532.8|13529.6|165
1718025000000|2024-06-10 13:10:00|13533.7|13530.2|13533.3|13529.8|13533.7|13531|13531.8|13528.9|131
1718025300000|2024-06-10 13:15:00|13533.1|13529.6|13535|13531.5|13535|13531.5|13531.4|13528.3|163
1718025600000|2024-06-10 13:20:00|13534.2|13532.2|13534.3|13532.3|13535.3|13532.3|13532.6|13529.7|167
1718025900000|2024-06-10 13:25:00|13534.4|13532.4|13536.2|13532.7|13536.8|13533.3|13534.3|13531.6|130
1718026200000|2024-06-10 13:30:00|13536.3|13532.8|13539.4|13537.4|13540.6|13538.2|13536.2|13532.7|191
1718026500000|2024-06-10 13:35:00|13539.3|13537.3|13536.5|13533|13539.5|13537.5|13534.3|13532|243
1718026800000|2024-06-10 13:40:00|13535.8|13533.8|13535.8|13532.3|13537.7|13535.1|13535.1|13532|210
1718027100000|2024-06-10 13:45:00|13535.9|13532.4|13535.5|13532|13537|13533.8|13535.1|13531.6|170
1718027400000|2024-06-10 13:50:00|13535.6|13532.1|13534.5|13531|13536.7|13533.8|13533.2|13530.3|169
1718027700000|2024-06-10 13:55:00|13534.4|13530.9|13536.1|13532.6|13536.3|13533.6|13533.1|13530.3|194
1718028000000|2024-06-10 14:00:00|13536|13532.5|13537.4|13533.9|13538.3|13534.8|13535.2|13532.5|155
1718028300000|2024-06-10 14:05:00|13537.3|13533.8|13537.4|13533.9|13538.4|13534.9|13537|13533.5|116
1718028600000|2024-06-10 14:10:00|13537.3|13533.8|13539.1|13535.6|13540|13537.2|13537.3|13533.8|180
1718028900000|2024-06-10 14:15:00|13539|13535.5|13537.5|13534|13539.5|13536.6|13536.5|13533.6|128
1718029200000|2024-06-10 14:20:00|13537.6|13534.1|13536.6|13533.1|13539.5|13536.1|13535.4|13532.4|162
1718029500000|2024-06-10 14:25:00|13536.5|13533|13536.5|13534.5|13538.8|13536|13535.7|13533|131
1718029800000|2024-06-10 14:30:00|13536.3|13534.3|13536.2|13532.7|13539.3|13536.4|13536.2|13532.7|147
1718030100000|2024-06-10 14:35:00|13536.3|13532.8|13535.3|13531.8|13537.2|13533.8|13534.3|13531.5|153
1718030400000|2024-06-10 14:40:00|13535.2|13531.7|13536.3|13534.3|13538.6|13535.8|13534.3|13531.5|149
1718030700000|2024-06-10 14:45:00|13536.2|13534.2|13537.3|13535.3|13537.9|13535.3|13534.8|13532.1|162
1718031000000|2024-06-10 14:50:00|13538|13534.5|13538.7|13535.2|13539.1|13536.7|13537.3|13534.5|187
1718031300000|2024-06-10 14:55:00|13538.8|13535.3|13539.8|13537.8|13541.3|13538.6|13538.2|13535.3|192
1718031600000|2024-06-10 15:00:00|13540.5|13537|13540|13536.5|13540.7|13537.9|13537.5|13534.7|194
1718031900000|2024-06-10 15:05:00|13539.9|13536.4|13539.5|13536|13539.9|13537|13537.2|13534.4|149
1718032200000|2024-06-10 15:10:00|13539.6|13536.1|13538|13534.5|13540|13537.3|13537.7|13534.3|159
1718032500000|2024-06-10 15:15:00|13537.9|13534.4|13536.1|13534.1|13538.2|13535.3|13536.1|13533.3|129
1718032800000|2024-06-10 15:20:00|13536.2|13534.2|13534.7|13532.7|13537.5|13534.7|13534.3|13531.6|140
1718033100000|2024-06-10 15:25:00|13534.6|13532.6|13535.9|13532.4|13536.1|13533.3|13533.9|13531|123
1718033400000|2024-06-10 15:30:00|13535.8|13532.3|13535.2|13531.7|13536.6|13533.4|13534.5|13531.4|170
1718033700000|2024-06-10 15:35:00|13535.1|13531.6|13534.7|13531.2|13536.3|13533.5|13534.3|13531.1|106
1718034000000|2024-06-10 15:40:00|13534.5|13531|13532.1|13530.1|13534.5|13531.2|13531.4|13528.7|155
1718034300000|2024-06-10 15:45:00|13532|13530|13533.1|13529.6|13533.4|13530.4|13531.9|13529.2|96
1718034600000|2024-06-10 15:50:00|13533|13529.5|13532.8|13529.3|13533.5|13530.8|13532|13528.7|99
1718034900000|2024-06-10 15:55:00|13532|13530|13531.2|13527.7|13532.8|13530|13530.7|13527.3|115
1718035200000|2024-06-10 16:00:00|13531.1|13527.6|13531.4|13527.9|13532.1|13528.6|13530.3|13526.8|119
1718035500000|2024-06-10 16:05:00|13531.8|13528.3|13531.7|13528.2|13532.7|13529.2|13531.3|13527.8|88
1718035800000|2024-06-10 16:10:00|13531.6|13528.1|13530.8|13527.3|13531.6|13528.1|13530.8|13527.3|83
1718036100000|2024-06-10 16:15:00|13530.7|13527.2|13530.4|13526.9|13531.5|13528|13529.8|13526.3|123
1718036400000|2024-06-10 16:20:00|13530.5|13527|13530|13526.5|13531|13527.5|13530|13526.5|127
1718036700000|2024-06-10 16:25:00|13529.9|13526.4|13530.2|13526.7|13530.2|13526.7|13529.4|13525.9|76
1718037000000|2024-06-10 16:30:00|13530.1|13526.6|13530.3|13526.8|13531.1|13527.6|13529.9|13526.4|60
1718037300000|2024-06-10 16:35:00|13530.2|13526.7|13530.6|13527.1|13531.2|13528.5|13529.7|13526.7|67
1718037600000|2024-06-10 16:40:00|13530.7|13527.2|13530.4|13526.9|13531.1|13528.3|13529.5|13526.5|69
1718037900000|2024-06-10 16:45:00|13530.5|13527|13531.7|13528.2|13531.8|13528.7|13530.3|13527|88
1718038200000|2024-06-10 16:50:00|13531.6|13528.1|13531.1|13527.6|13531.6|13528.1|13531|13527.5|68
1718038500000|2024-06-10 16:55:00|13531|13527.5|13531.1|13527.6|13531.7|13528.2|13530.2|13527|60
1718038800000|2024-06-10 17:00:00|13531.2|13527.7|13531.3|13527.8|13532.9|13529.5|13530.9|13527.4|129
1718039100000|2024-06-10 17:05:00|13531.2|13527.7|13532.6|13529.1|13533|13529.5|13531|13527.5|121
1718039400000|2024-06-10 17:10:00|13532.7|13529.2|13532.8|13529.3|13533.1|13529.6|13531.7|13528.2|128
1718039700000|2024-06-10 17:15:00|13532.9|13529.4|13532|13528.5|13533.4|13529.9|13532|13528.5|110
1718040000000|2024-06-10 17:20:00|13532.1|13528.6|13532|13528.5|13532.2|13528.7|13531.7|13528.2|92
1718040300000|2024-06-10 17:25:00|13532.1|13528.6|13530.4|13526.9|13532.1|13528.6|13529.2|13526.5|105
1718040600000|2024-06-10 17:30:00|13530.3|13526.8|13530.1|13526.6|13530.7|13527.2|13529.9|13526.4|83
1718040900000|2024-06-10 17:35:00|13530.2|13526.7|13530.2|13526.7|13530.4|13527.6|13529.4|13526.6|77
1718041200000|2024-06-10 17:40:00|13530.3|13526.8|13530.6|13527.1|13530.6|13527.5|13529.4|13526.6|71
1718041500000|2024-06-10 17:45:00|13530.5|13527|13528|13524.5|13530.6|13527.4|13527.8|13524.3|92
1718041800000|2024-06-10 17:50:00|13528.1|13524.6|13528.3|13524.8|13528.5|13525.2|13527|13524|144
1718042100000|2024-06-10 17:55:00|13528.2|13524.7|13528.7|13525.2|13529|13526|13527.9|13524.4|77
1718042400000|2024-06-10 18:00:00|13528.6|13525.1|13529.1|13525.6|13529.3|13526.4|13527.8|13525|92
1718042700000|2024-06-10 18:05:00|13529|13525.5|13527.5|13524|13529.3|13526.4|13527.1|13523.9|58
1718043000000|2024-06-10 18:10:00|13527.6|13524.1|13528.4|13524.9|13529.2|13525.7|13527.6|13524.1|104
1718043300000|2024-06-10 18:15:00|13528.3|13524.8|13529.1|13525.6|13529.2|13525.7|13528.2|13524.7|77
1718043600000|2024-06-10 18:20:00|13529.2|13525.7|13529.3|13525.8|13529.7|13526.2|13529|13525.5|82
1718043900000|2024-06-10 18:25:00|13529.2|13525.7|13529.7|13526.2|13530.1|13526.8|13528.7|13525.6|97
1718044200000|2024-06-10 18:30:00|13529.6|13526.1|13529.5|13526|13529.9|13526.4|13529.2|13525.7|97
1718044500000|2024-06-10 18:35:00|13529.4|13525.9|13528.6|13525.1|13529.6|13526.1|13528.2|13524.7|100
1718044800000|2024-06-10 18:40:00|13528.5|13525|13527.1|13523.6|13528.9|13525.4|13527.1|13523.6|102
1718045100000|2024-06-10 18:45:00|13527.2|13523.7|13528.1|13524.6|13528.7|13525.2|13527.1|13523.6|95
1718045400000|2024-06-10 18:50:00|13528|13524.5|13528.1|13524.6|13528.3|13524.8|13527.3|13523.8|115
1718045700000|2024-06-10 18:55:00|13528|13524.5|13528.2|13524.7|13528.6|13525.1|13527.9|13524.4|82
1718046000000|2024-06-10 19:00:00|13528.1|13524.6|13528|13524.5|13528.3|13524.8|13527.9|13524.4|54
1718046300000|2024-06-10 19:05:00|13527.9|13524.4|13527.9|13524.4|13528.1|13524.6|13527.6|13524.1|33
1718046600000|2024-06-10 19:10:00|13527.8|13524.3|13526.6|13523.1|13527.9|13524.4|13526.6|13523.1|54
1718046900000|2024-06-10 19:15:00|13526.5|13523|13526.7|13523.2|13526.7|13523.2|13526|13522.5|46
1718047200000|2024-06-10 19:20:00|13526.6|13523.1|13526.7|13523.2|13526.7|13523.2|13526.3|13522.8|57
1718047500000|2024-06-10 19:25:00|13526.6|13523.1|13526.7|13523.2|13526.7|13523.2|13526.5|13523|24
1718047800000|2024-06-10 19:30:00|13526.8|13523.3|13526.6|13523.1|13526.9|13523.4|13526.6|13523.1|21
1718048100000|2024-06-10 19:35:00|13526.7|13523.2|13526.7|13523.2|13526.8|13523.3|13526.5|13523|27
1718048400000|2024-06-10 19:40:00|13526.6|13523.1|13526.6|13523.1|13527|13523.5|13526.5|13523|39
1718048700000|2024-06-10 19:45:00|13526.7|13523.2|13527.7|13524.2|13527.8|13524.3|13526.7|13523.2|46
1718049000000|2024-06-10 19:50:00|13527.8|13524.3|13527.7|13524.2|13527.9|13524.4|13527.6|13524.1|66
1718049300000|2024-06-10 19:55:00|13527.6|13524.1|13527.9|13524.4|13528.3|13524.8|13527.6|13524.1|63
1718049600000|2024-06-10 20:00:00|13527.8|13524.3|13528.7|13525.2|13528.7|13525.2|13527.8|13524.3|24
1718049900000|2024-06-10 20:05:00|13528.8|13525.3|13528.6|13525.1|13528.8|13525.3|13528.4|13524.9|36
1718050200000|2024-06-10 20:10:00|13528.5|13525|13528.6|13525.1|13528.7|13525.2|13528.4|13524.9|37
1718050500000|2024-06-10 20:15:00|13528.5|13525|13528.5|13525|13528.7|13525.2|13528.4|13524.9|22
1718050800000|2024-06-10 20:20:00|13528.6|13525.1|13528.5|13525|13528.6|13525.1|13528.4|13524.9|16
1718051100000|2024-06-10 20:25:00|13528.4|13524.9|13528.4|13524.9|13528.8|13525.3|13528.3|13524.8|41
1718051400000|2024-06-10 20:30:00|13528.5|13525|13528.5|13525|13528.8|13525.3|13528.3|13524.8|38
1718051700000|2024-06-10 20:35:00|13528.4|13524.9|13528.5|13525|13528.7|13525.2|13528.4|13524.9|36
1718052000000|2024-06-10 20:40:00|13528.6|13525.1|13528.6|13525.1|13528.7|13525.2|13528.4|13524.9|26
1718052300000|2024-06-10 20:45:00|13528.5|13525|13528.4|13524.9|13528.8|13525.3|13527.9|13524.4|35
1718052600000|2024-06-10 20:50:00|13528.2|13524.7|13527.7|13524.2|13528.6|13525.1|13527.4|13523.7|38
1718052900000|2024-06-10 20:55:00|13527.8|13524.3|13528.8|13524|13529|13524.6|13527.4|13522.1|82
1718053200000|2024-06-10 21:00:00|13531.5|13522.5|13534.7|13518.7|13535.2|13522.6|13531.4|13518.4|24
1718053500000|2024-06-10 21:05:00|13534.6|13518.6|13535.1|13519.1|13535.8|13519.8|13534.5|13518.5|32
1718053800000|2024-06-10 21:10:00|13534.7|13518.7|13534.7|13518.7|13535|13519|13534.5|13518.5|47
1718054100000|2024-06-10 21:15:00|13534.8|13518.8|13534.9|13518.9|13535.3|13519.3|13534.6|13518.6|31
1718054400000|2024-06-10 21:20:00|13535|13519|13534.9|13518.9|13535|13519|13534.3|13518.3|16
1718054700000|2024-06-10 21:25:00|13534.5|13518.5|13535|13519|13535.2|13519.2|13534.5|13518.5|82
1718055000000|2024-06-10 21:30:00|13534.9|13518.9|13533.8|13519.7|13535.1|13519.8|13533.7|13518.7|66
1718055300000|2024-06-10 21:35:00|13533.7|13519.8|13534.7|13518.7|13534.9|13519.9|13533.5|13518.6|53
1718055600000|2024-06-10 21:40:00|13533.6|13519.8|13534.7|13518.7|13534.7|13520|13533.5|13518.7|39
1718055900000|2024-06-10 21:45:00|13534.8|13518.8|13535.1|13519.4|13535.4|13519.5|13534.8|13518.8|46
1718056200000|2024-06-10 21:50:00|13533.9|13521|13535.3|13519.3|13535.3|13521.1|13533.7|13519.1|44
1718056500000|2024-06-10 21:55:00|13535.1|13519.1|13534.6|13520.9|13535.9|13522.7|13532.9|13519.1|36
1718056800000|2024-06-10 22:00:00|13535.1|13521.1|13525.2|13519.1|13535.1|13521.6|13524.6|13518.5|154
1718057100000|2024-06-10 22:05:00|13525|13518.1|13524.9|13519.9|13525.7|13520.4|13524.5|13518.1|46
1718057400000|2024-06-10 22:10:00|13524.7|13520.4|13525.4|13519.8|13525.4|13521|13524.5|13519.1|51
1718057700000|2024-06-10 22:15:00|13525.2|13519.7|13525.2|13520.7|13525.3|13521|13524.6|13519.4|58
1718058000000|2024-06-10 22:20:00|13525|13520.9|13524.9|13520.3|13525.3|13521.1|13524.7|13519.8|29
1718058300000|2024-06-10 22:25:00|13525|13520.9|13525.4|13520.9|13525.4|13521.1|13524.9|13519.9|27
1718058600000|2024-06-10 22:30:00|13524.4|13521.1|13524.1|13520.6|13525.2|13521.2|13524|13520.3|62
1718058900000|2024-06-10 22:35:00|13524|13520.5|13524.6|13521.1|13524.6|13521.1|13524|13520.5|35
1718059200000|2024-06-10 22:40:00|13524.5|13521|13524.5|13521|13524.8|13521.3|13524.4|13520.9|29
1718059500000|2024-06-10 22:45:00|13524.6|13521.1|13525|13521.5|13525.1|13521.6|13524.5|13521|27
1718059800000|2024-06-10 22:50:00|13524.9|13521.4|13524.1|13520.6|13524.9|13521.4|13524.1|13520.6|41
1718060100000|2024-06-10 22:55:00|13524.2|13520.7|13524.3|13520.8|13524.5|13521|13524.2|13520.7|25
1718060400000|2024-06-10 23:00:00|13524.4|13520.9|13525.3|13521.8|13525.8|13522.3|13524.4|13520.9|40
1718060700000|2024-06-10 23:05:00|13525.2|13521.7|13526.4|13522.9|13526.7|13523.2|13525.2|13521.7|72
1718061000000|2024-06-10 23:10:00|13526.5|13523|13527.7|13524.2|13527.9|13524.5|13526.3|13522.8|73
1718061300000|2024-06-10 23:15:00|13527.8|13524.3|13528.2|13524.7|13528.4|13525.5|13527.3|13524|55
1718061600000|2024-06-10 23:20:00|13528.1|13524.6|13528.1|13524.6|13528.7|13525.5|13527.4|13524.4|52
1718061900000|2024-06-10 23:25:00|13528.2|13524.7|13529.2|13525.7|13529.2|13526.1|13527.5|13524.5|39
1718062200000|2024-06-10 23:30:00|13529.3|13525.8|13529.1|13525.6|13529.3|13526.5|13528.4|13525.5|39
1718062500000|2024-06-10 23:35:00|13528.4|13526.4|13528.4|13526.4|13529.2|13526.4|13528.2|13525.4|50
1718062800000|2024-06-10 23:40:00|13528.3|13526.3|13529.2|13525.7|13529.3|13526.5|13528.3|13525.6|35
1718063100000|2024-06-10 23:45:00|13528.5|13526.5|13529|13525.5|13529.2|13526.5|13528.2|13525.4|75
1718063400000|2024-06-10 23:50:00|13528.9|13525.4|13529|13525.5|13529.1|13526.3|13528|13525|78
1718063700000|2024-06-10 23:55:00|13528.9|13525.4|13529.2|13525.7|13529.3|13525.8|13528.9|13525.4|48
1718064000000|2024-06-11 00:00:00|13529.3|13525.8|13531.4|13527.9|13531.5|13528.5|13527.6|13524.1|249
1718064300000|2024-06-11 00:05:00|13531.5|13528|13533.6|13530.1|13533.7|13530.2|13531|13527.5|240
1718064600000|2024-06-11 00:10:00|13534|13530.5|13531.9|13528.4|13534|13530.5|13531.8|13528.3|186
1718064900000|2024-06-11 00:15:00|13532|13528.5|13531|13527.5|13532|13528.5|13530.9|13527.4|115
1718065200000|2024-06-11 00:20:00|13531.1|13527.6|13532.3|13528.8|13532.9|13530|13529.3|13526.5|144
1718065500000|2024-06-11 00:25:00|13532.4|13528.9|13534.1|13530.6|13534.5|13531.6|13531.2|13528.6|166
1718065800000|2024-06-11 00:30:00|13534.2|13530.7|13533.1|13531.1|13534.3|13531.8|13532.4|13530.4|136
1718066100000|2024-06-11 00:35:00|13533.2|13531.2|13533.6|13530.1|13533.6|13531.3|13532.3|13530.1|86
1718066400000|2024-06-11 00:40:00|13532.9|13530.9|13532.3|13530.3|13533.5|13531.1|13531.9|13529.2|90
1718066700000|2024-06-11 00:45:00|13532.2|13530.2|13531.9|13529.9|13533.4|13530.7|13531.8|13528.8|102
1718067000000|2024-06-11 00:50:00|13532.6|13529.1|13533.5|13530|13533.5|13530.6|13530.8|13528.5|136
1718067300000|2024-06-11 00:55:00|13532.7|13530.7|13531.9|13529.9|13533.5|13530.7|13531.5|13529.1|92
1718067600000|2024-06-11 01:00:00|13532|13530|13534.5|13532.5|13535.5|13532.8|13531.9|13529.4|200
1718067900000|2024-06-11 01:05:00|13534.4|13532.4|13533.8|13531.8|13534.6|13532.6|13533.4|13531.4|197
1718068200000|2024-06-11 01:10:00|13533.9|13531.9|13533.3|13531.3|13534.4|13532.2|13533.2|13530.8|122
1718068500000|2024-06-11 01:15:00|13533.4|13531.4|13534.3|13532.3|13536.9|13534.1|13532.8|13530|231
1718068800000|2024-06-11 01:20:00|13534.4|13532.4|13534.4|13532.4|13536.5|13533.6|13533.2|13530.6|160
1718069100000|2024-06-11 01:25:00|13534.3|13532.3|13536.5|13533|13536.6|13533.7|13534.3|13531.6|211
1718069400000|2024-06-11 01:30:00|13536.6|13533.1|13537.3|13533.8|13539.5|13536|13536|13532.5|278
1718069700000|2024-06-11 01:35:00|13536.5|13534.5|13535.7|13532.2|13537.7|13535.1|13534.6|13531.5|228
1718070000000|2024-06-11 01:40:00|13535.8|13532.3|13534.7|13531.2|13536.6|13533.8|13533.8|13531.1|231
1718070300000|2024-06-11 01:45:00|13534.6|13531.1|13531.6|13528.1|13535.2|13532.3|13530.6|13528.1|175
1718070600000|2024-06-11 01:50:00|13530.9|13528.9|13534|13530.5|13534|13531|13530.6|13527.9|169
1718070900000|2024-06-11 01:55:00|13534.1|13530.6|13533.5|13530|13535.2|13532.8|13532.7|13529.9|212
1718071200000|2024-06-11 02:00:00|13532.8|13530.8|13535.7|13533.7|13537.6|13534.9|13532.7|13530.7|140
1718071500000|2024-06-11 02:05:00|13535.6|13533.6|13537|13535|13537.8|13535|13535.2|13532.5|172
1718071800000|2024-06-11 02:10:00|13537.1|13535.1|13536|13534|13537.9|13535.1|13535.4|13532.6|144
1718072100000|2024-06-11 02:15:00|13536.8|13533.3|13536|13532.5|13537.1|13534.1|13535.3|13531.8|173
1718072400000|2024-06-11 02:20:00|13536.1|13532.6|13535.7|13532.2|13536.2|13533|13534.7|13531.8|144
1718072700000|2024-06-11 02:25:00|13535.6|13532.1|13535|13533|13535.7|13533.1|13534.4|13531.8|70
1718073000000|2024-06-11 02:30:00|13535.1|13533.1|13534.3|13532.3|13535.1|13533.1|13534.1|13532.1|116
1718073300000|2024-06-11 02:35:00|13534.2|13532.2|13533.6|13531.6|13534.4|13532.4|13533.5|13531.5|81
1718073600000|2024-06-11 02:40:00|13533.7|13531.7|13534.2|13532.2|13534.3|13532.3|13533.5|13531.5|90
1718073900000|2024-06-11 02:45:00|13534.3|13532.3|13534.9|13532.9|13536.2|13533.5|13534.2|13532|93
1718074200000|2024-06-11 02:50:00|13535|13533|13534.8|13532.8|13535.3|13533.3|13534.4|13532.4|51
1718074500000|2024-06-11 02:55:00|13534.7|13532.7|13535.2|13533.2|13536|13533.5|13534.3|13532.1|92
1718074800000|2024-06-11 03:00:00|13536|13532.5|13535.3|13531.8|13536.1|13533.3|13534|13531.2|137
1718075100000|2024-06-11 03:05:00|13534.5|13532.5|13532.8|13530.8|13535.2|13532.7|13532.6|13530.6|78
1718075400000|2024-06-11 03:10:00|13532.7|13530.7|13532.3|13530.3|13532.8|13530.8|13531.6|13529.6|100
1718075700000|2024-06-11 03:15:00|13532.2|13530.2|13533.5|13531.5|13534.1|13531.8|13532.2|13529.6|84
1718076000000|2024-06-11 03:20:00|13533.6|13531.6|13536.2|13534.2|13538|13535.4|13533.6|13530.9|130
1718076300000|2024-06-11 03:25:00|13536.3|13534.3|13536.4|13532.9|13537|13534.4|13535.3|13532.7|120
1718076600000|2024-06-11 03:30:00|13536.3|13532.8|13535.2|13533.2|13536.4|13533.5|13534.6|13532|73
1718076900000|2024-06-11 03:35:00|13535.1|13533.1|13535|13533|13535.3|13533.3|13534.6|13532.6|79
1718077200000|2024-06-11 03:40:00|13535.8|13532.3|13534.6|13532.6|13536|13533.2|13534.2|13531.9|90
1718077500000|2024-06-11 03:45:00|13534.7|13532.7|13534.2|13530.7|13535.5|13532.7|13532.4|13530|98
1718077800000|2024-06-11 03:50:00|13534.1|13530.6|13532.6|13530.6|13534.1|13531.6|13532.4|13529.7|79
1718078100000|2024-06-11 03:55:00|13533.3|13529.8|13532.8|13530.8|13533.5|13530.9|13532.2|13529.7|66
1718078400000|2024-06-11 04:00:00|13532.9|13530.9|13532.3|13530.3|13533.3|13531.3|13532.2|13530.2|93
1718078700000|2024-06-11 04:05:00|13532.2|13530.2|13529.7|13527.7|13532.3|13530.3|13529.7|13527.7|128
1718079000000|2024-06-11 04:10:00|13529.6|13527.6|13528.4|13526.4|13530.5|13528.5|13528.3|13526.3|126
1718079300000|2024-06-11 04:15:00|13528.5|13526.5|13527.4|13525.4|13529.7|13527.7|13527.1|13524.6|121
1718079600000|2024-06-11 04:20:00|13527.3|13525.3|13527.2|13525.2|13527.8|13525.8|13526.7|13524.7|102
1718079900000|2024-06-11 04:25:00|13527.1|13525.1|13529.2|13527.2|13529.6|13527.3|13527.1|13525.1|97
1718080200000|2024-06-11 04:30:00|13529.1|13527.1|13532.3|13528.8|13532.3|13529.3|13529.1|13527.1|128
1718080500000|2024-06-11 04:35:00|13532.6|13529.1|13532|13530|13533|13530.3|13531.9|13529.1|83
1718080800000|2024-06-11 04:40:00|13532.1|13530.1|13532.4|13530.4|13532.5|13530.5|13531.9|13529.9|56
1718081100000|2024-06-11 04:45:00|13532.3|13530.3|13533|13531|13533.9|13531.2|13532.2|13530.2|100
1718081400000|2024-06-11 04:50:00|13532.9|13530.9|13532.4|13528.9|13533.1|13531.1|13531.5|13528.8|113
1718081700000|2024-06-11 04:55:00|13532.5|13529|13531.8|13529.8|13532.6|13529.9|13530.7|13528.1|103
1718082000000|2024-06-11 05:00:00|13531.7|13529.7|13531.4|13527.9|13532.2|13530.2|13530.4|13527.8|77
1718082300000|2024-06-11 05:05:00|13531.3|13527.8|13532|13530|13532.8|13530.1|13530.5|13527.8|103
1718082600000|2024-06-11 05:10:00|13531.9|13529.9|13531.1|13529.1|13532|13530|13530.9|13528.9|74
1718082900000|2024-06-11 05:15:00|13531|13529|13531.8|13529.8|13532|13530|13530.8|13528.8|71
1718083200000|2024-06-11 05:20:00|13531.7|13529.7|13531.4|13529.4|13532.8|13530.2|13531.3|13528.6|83
1718083500000|2024-06-11 05:25:00|13531.5|13529.5|13531.5|13529.5|13532.2|13529.6|13530.9|13528.6|101
1718083800000|2024-06-11 05:30:00|13531.6|13529.6|13531.9|13529.9|13532.3|13530.1|13531.5|13528.7|116
1718084100000|2024-06-11 05:35:00|13532|13530|13532.3|13528.8|13532.4|13530|13531.1|13528.4|113
1718084400000|2024-06-11 05:40:00|13531.6|13529.6|13530.1|13526.6|13531.6|13529.6|13528.4|13525.9|146
1718084700000|2024-06-11 05:45:00|13530|13526.5|13529.9|13526.4|13530.1|13527.2|13528.6|13526|135
1718085000000|2024-06-11 05:50:00|13530|13526.5|13528.6|13526.6|13530.5|13527.9|13528.3|13525.6|124
1718085300000|2024-06-11 05:55:00|13528.5|13526.5|13529.1|13527.1|13530.3|13527.8|13528.4|13526.2|66
1718085600000|2024-06-11 06:00:00|13529|13527|13529.4|13525.9|13530.8|13527.9|13526.9|13523.4|252
1718085900000|2024-06-11 06:05:00|13529.5|13526|13524.3|13522.3|13530.1|13527.2|13524.3|13521.7|185
1718086200000|2024-06-11 06:10:00|13524.2|13522.2|13525.8|13523.8|13527.2|13524.4|13523.4|13521|163
1718086500000|2024-06-11 06:15:00|13525.5|13523.5|13523.9|13521.9|13526.3|13523.8|13523.5|13521.5|140
1718086800000|2024-06-11 06:20:00|13524.6|13521.1|13525.4|13523.4|13526.2|13523.4|13523|13520.3|136
1718087100000|2024-06-11 06:25:00|13525.5|13523.5|13524.1|13520.6|13526|13523.6|13524.1|13520.6|143
1718087400000|2024-06-11 06:30:00|13524.2|13520.7|13525.5|13523.5|13526.3|13523.7|13523.2|13520.3|162
1718087700000|2024-06-11 06:35:00|13525.4|13523.4|13525.8|13522.3|13526.5|13523.5|13525.3|13521.8|133
1718088000000|2024-06-11 06:40:00|13525.9|13522.4|13524.9|13521.4|13526.4|13523.5|13524.7|13521.2|90
1718088300000|2024-06-11 06:45:00|13525|13521.5|13523.3|13519.8|13525|13521.6|13522.3|13519.5|115
1718088600000|2024-06-11 06:50:00|13523.2|13521.2|13525.2|13521.7|13525.3|13521.8|13522.3|13519.7|99
1718088900000|2024-06-11 06:55:00|13525.1|13521.6|13526|13522.5|13527|13523.9|13525.1|13521.6|132
1718089200000|2024-06-11 07:00:00|13526.1|13522.6|13528.2|13524.7|13528.4|13524.9|13526.1|13522.6|203
1718089500000|2024-06-11 07:05:00|13528.3|13524.8|13529.1|13525.6|13529.2|13525.7|13527.6|13524.7|153
1718089800000|2024-06-11 07:10:00|13529.2|13525.7|13532|13528.5|13532.3|13528.8|13529.1|13525.6|262
1718090100000|2024-06-11 07:15:00|13531.9|13528.4|13531.1|13527.6|13532.4|13528.9|13530.1|13526.6|194
1718090400000|2024-06-11 07:20:00|13531.2|13527.7|13530.7|13527.2|13532.5|13529|13529.2|13525.7|197
1718090700000|2024-06-11 07:25:00|13530.8|13527.3|13532.2|13528.7|13532.3|13528.8|13530.7|13527.2|136
1718091000000|2024-06-11 07:30:00|13531.6|13529.6|13531|13527.5|13531.9|13529.6|13530.8|13527.3|115
1718091300000|2024-06-11 07:35:00|13530.9|13527.4|13529.8|13526.3|13530.9|13527.4|13529.1|13525.6|130
1718091600000|2024-06-11 07:40:00|13529.9|13526.4|13528.5|13525|13530.4|13526.9|13528.3|13524.8|92
1718091900000|2024-06-11 07:45:00|13528.6|13525.1|13529.3|13525.8|13529.3|13525.8|13528.1|13524.6|111
1718092200000|2024-06-11 07:50:00|13529.2|13525.7|13530.3|13526.8|13531|13527.5|13529|13525.5|145
1718092500000|2024-06-11 07:55:00|13530.2|13526.7|13529.1|13525.6|13530.8|13527.3|13527.9|13524.4|159
1718092800000|2024-06-11 08:00:00|13529|13525.5|13528|13524.5|13529.7|13526.7|13527.5|13524|153
1718093100000|2024-06-11 08:05:00|13528.1|13524.6|13529|13525.5|13529.4|13525.9|13527.3|13523.8|145
1718093400000|2024-06-11 08:10:00|13529.1|13525.6|13528.6|13525.1|13529.3|13525.8|13526.4|13523.8|112
1718093700000|2024-06-11 08:15:00|13528.7|13525.2|13530.2|13526.7|13530.4|13527.5|13528|13525.1|181
1718094000000|2024-06-11 08:20:00|13530.3|13526.8|13530.1|13528.1|13530.8|13528.8|13528.7|13525.9|121
1718094300000|2024-06-11 08:25:00|13530.3|13528.3|13530.3|13528.3|13531.7|13529|13529.4|13526.7|134
1718094600000|2024-06-11 08:30:00|13531|13527.5|13529.8|13527.8|13531.3|13528.1|13529.5|13526.8|122
1718094900000|2024-06-11 08:35:00|13529.9|13527.9|13534.2|13530.7|13534.2|13531.3|13529.9|13527.6|180
1718095200000|2024-06-11 08:40:00|13533.4|13531.4|13531.8|13529.8|13534|13531.4|13530.4|13527.8|174
1718095500000|2024-06-11 08:45:00|13531.9|13529.9|13535.3|13531.8|13535.4|13532.7|13531.9|13529.3|205
1718095800000|2024-06-11 08:50:00|13535.4|13531.9|13533.7|13531.7|13536.5|13533.6|13533.5|13530.7|198
1718096100000|2024-06-11 08:55:00|13533.8|13531.8|13531|13527.5|13533.8|13531.8|13529.5|13527.3|213
1718096400000|2024-06-11 09:00:00|13531.1|13527.6|13529.6|13527.6|13531.4|13528.8|13529.5|13526.8|230
1718096700000|2024-06-11 09:05:00|13529.7|13527.7|13532|13528.5|13532.4|13529.6|13528.7|13525.9|185
1718097000000|2024-06-11 09:10:00|13532.1|13528.6|13531.7|13528.2|13532.6|13529.6|13528.2|13525.5|223
1718097300000|2024-06-11 09:15:00|13531.8|13528.3|13532.4|13528.9|13532.8|13530|13531.1|13528.1|179
1718097600000|2024-06-11 09:20:00|13532.3|13528.8|13533.4|13529.9|13533.8|13530.3|13531.9|13528.4|238
1718097900000|2024-06-11 09:25:00|13533.3|13529.8|13535.3|13533.3|13536.4|13533.5|13533.3|13529.8|180
1718098200000|2024-06-11 09:30:00|13536|13532.5|13533.4|13529.9|13536|13533.2|13532.2|13529.5|209
1718098500000|2024-06-11 09:35:00|13533.3|13529.8|13532.3|13530.3|13533.6|13530.4|13531.5|13528.7|146
1718098800000|2024-06-11 09:40:00|13532.4|13530.4|13532.5|13529|13533.1|13530.4|13531.1|13527.8|144
1718099100000|2024-06-11 09:45:00|13532.6|13529.1|13531.6|13528.1|13532.8|13529.9|13531.6|13528.1|106
1718099400000|2024-06-11 09:50:00|13531.7|13528.2|13531.6|13528.1|13533.3|13529.8|13530.8|13527.3|177
1718099700000|2024-06-11 09:55:00|13531.7|13528.2|13532.1|13528.6|13532.7|13529.9|13530.8|13527.3|151
1718100000000|2024-06-11 10:00:00|13532|13528.5|13531.2|13527.7|13533.3|13529.9|13530.3|13527.6|185
1718100300000|2024-06-11 10:05:00|13530.5|13528.5|13529.3|13525.8|13531.5|13528.5|13528|13524.5|265
1718100600000|2024-06-11 10:10:00|13529.2|13525.7|13530.1|13528.1|13531.4|13528.5|13528.2|13525.5|146
1718100900000|2024-06-11 10:15:00|13530.2|13528.2|13531.3|13529.3|13532.5|13529.4|13529.8|13527.1|129
1718101200000|2024-06-11 10:20:00|13531.2|13529.2|13530.1|13526.6|13532.2|13529.4|13528.2|13524.7|210
1718101500000|2024-06-11 10:25:00|13530|13526.5|13530|13526.5|13530.6|13527.6|13528.3|13525.5|168
1718101800000|2024-06-11 10:30:00|13530.1|13526.6|13528.4|13524.9|13530.3|13527.4|13527.9|13524.4|187
1718102100000|2024-06-11 10:35:00|13528.5|13525|13528.1|13524.6|13528.8|13525.5|13527.4|13524|166
1718102400000|2024-06-11 10:40:00|13528.2|13524.7|13531.4|13527.9|13532|13528.5|13527.7|13524.2|169
1718102700000|2024-06-11 10:45:00|13531.3|13527.8|13534|13530.5|13534.8|13531.8|13531.2|13527.7|203
1718103000000|2024-06-11 10:50:00|13533.9|13530.4|13534.7|13531.2|13534.8|13531.8|13531.3|13528.4|135
1718103300000|2024-06-11 10:55:00|13534.8|13531.3|13532.2|13528.7|13535.2|13532.3|13532.1|13528.6|165
1718103600000|2024-06-11 11:00:00|13532.1|13528.6|13532.8|13529.3|13533.1|13530.8|13531.1|13528.5|164
1718103900000|2024-06-11 11:05:00|13532.1|13530.1|13535.4|13531.9|13535.4|13531.9|13532|13529.5|108
1718104200000|2024-06-11 11:10:00|13535.5|13532|13540.3|13536.8|13540.3|13536.8|13535.3|13531.8|153
1718104500000|2024-06-11 11:15:00|13540.2|13536.7|13538.6|13535.1|13540.2|13536.7|13537.2|13533.7|243
1718104800000|2024-06-11 11:20:00|13538.5|13535|13537.7|13534.2|13538.6|13535.1|13536.9|13533.4|136
1718105100000|2024-06-11 11:25:00|13537.8|13534.3|13535.9|13532.4|13537.8|13534.3|13534.6|13531.1|171
1718105400000|2024-06-11 11:30:00|13536|13532.5|13535.5|13532|13536.8|13533.3|13535.1|13531.6|118
1718105700000|2024-06-11 11:35:00|13535.6|13532.1|13536.3|13532.8|13536.8|13533.3|13535|13531.5|126
1718106000000|2024-06-11 11:40:00|13536.4|13532.9|13534.7|13531.2|13536.4|13532.9|13534.4|13530.9|124
1718106300000|2024-06-11 11:45:00|13534.6|13531.1|13534.4|13530.9|13534.8|13531.3|13533.1|13529.6|113
1718106600000|2024-06-11 11:50:00|13534.5|13531|13537.3|13533.8|13537.4|13533.9|13534|13530.5|132
1718106900000|2024-06-11 11:55:00|13537.2|13533.7|13534.7|13531.2|13537.5|13534|13534.3|13530.8|199
1718107200000|2024-06-11 12:00:00|13534.6|13531.1|13531.7|13528.2|13536.8|13533.3|13531.7|13528.2|220
1718107500000|2024-06-11 12:05:00|13531.6|13528.1|13530.6|13527.1|13533.4|13529.9|13529|13526|337
1718107800000|2024-06-11 12:10:00|13530.7|13527.2|13530.2|13526.7|13532|13529.3|13528.8|13525.7|254
1718108100000|2024-06-11 12:15:00|13530.3|13526.8|13531|13529|13532|13529.3|13529.1|13526.4|203
1718108400000|2024-06-11 12:20:00|13531.1|13529.1|13533.7|13530.2|13534.1|13530.6|13531.1|13528.3|223
1718108700000|2024-06-11 12:25:00|13533.8|13530.3|13532.4|13530.4|13534.9|13531.4|13531.9|13529|258
1718109000000|2024-06-11 12:30:00|13533.1|13529.6|13529.8|13527.8|13533.1|13530|13529|13527|212
1718109300000|2024-06-11 12:35:00|13529.7|13527.7|13528.2|13526.2|13530.9|13528.2|13527.4|13525.4|193
1718109600000|2024-06-11 12:40:00|13528.3|13526.3|13525.1|13523.1|13528.3|13526.3|13524.6|13522.2|181
1718109900000|2024-06-11 12:45:00|13525|13523|13526.8|13524.8|13528|13525.3|13524.9|13522.1|149
1718110200000|2024-06-11 12:50:00|13526.7|13524.7|13526.5|13524.5|13528.2|13525.7|13525|13523|154
1718110500000|2024-06-11 12:55:00|13526.6|13524.6|13526.3|13524.3|13528|13525.4|13524.5|13521.8|191
1718110800000|2024-06-11 13:00:00|13527.1|13523.6|13528.6|13525.1|13530.2|13526.7|13526.1|13523.4|267
1718111100000|2024-06-11 13:05:00|13528.7|13525.2|13525.5|13523.5|13529.8|13526.3|13525.3|13521.8|269
1718111400000|2024-06-11 13:10:00|13525.4|13523.4|13527.1|13523.6|13527.5|13524.2|13524.2|13521.3|251
1718111700000|2024-06-11 13:15:00|13527.2|13523.7|13531.2|13527.7|13531.4|13527.9|13526.5|13523.4|266
1718112000000|2024-06-11 13:20:00|13531.3|13527.8|13533.1|13529.6|13533.6|13530.1|13530.9|13527.4|246
1718112300000|2024-06-11 13:25:00|13533.2|13529.7|13533.9|13530.4|13534.4|13530.9|13531.9|13528.4|221
1718112600000|2024-06-11 13:30:00|13534|13530.5|13535.5|13532|13536|13532.5|13533.1|13530.1|288
1718112900000|2024-06-11 13:35:00|13535.4|13531.9|13534.9|13531.4|13537.4|13534.1|13533.9|13530.4|245
1718113200000|2024-06-11 13:40:00|13535|13531.5|13533.1|13529.6|13535.4|13532.1|13532|13529.3|187
1718113500000|2024-06-11 13:45:00|13533.2|13529.7|13536.2|13532.7|13537.4|13533.9|13533.1|13529.6|280
1718113800000|2024-06-11 13:50:00|13536.4|13532.9|13537.8|13534.3|13540.5|13537|13535.1|13532.4|289
1718114100000|2024-06-11 13:55:00|13537.7|13534.2|13537.8|13534.3|13540.4|13536.9|13537.1|13533.6|273
1718114400000|2024-06-11 14:00:00|13537.9|13534.4|13539.1|13535.6|13540.6|13537.1|13536.1|13532.6|289
1718114700000|2024-06-11 14:05:00|13539.2|13535.7|13536.2|13532.7|13540.5|13537|13535.9|13532.4|211
1718115000000|2024-06-11 14:10:00|13536.3|13532.8|13536.6|13533.1|13537.8|13534.3|13533.9|13530.4|283
1718115300000|2024-06-11 14:15:00|13536.5|13533|13537.5|13534|13538.5|13535|13536.5|13533|232
1718115600000|2024-06-11 14:20:00|13537.6|13534.1|13536.5|13533|13538|13534.5|13536.5|13533|193
1718115900000|2024-06-11 14:25:00|13536.4|13532.9|13537.2|13533.7|13538.4|13534.9|13535.9|13532.4|228
1718116200000|2024-06-11 14:30:00|13536.9|13533.4|13536.3|13532.8|13537.4|13533.9|13535.7|13532.8|174
1718116500000|2024-06-11 14:35:00|13536.2|13532.7|13534.7|13531.2|13536.2|13533.3|13534.6|13531.1|179
1718116800000|2024-06-11 14:40:00|13534.6|13531.1|13536.9|13533.4|13538.2|13534.7|13533.8|13530.3|204
1718117100000|2024-06-11 14:45:00|13536.8|13533.3|13537|13533.5|13537.8|13534.3|13535.8|13532.3|286
1718117400000|2024-06-11 14:50:00|13537.1|13533.6|13539.2|13535.7|13539.3|13535.8|13535.9|13532.4|227
1718117700000|2024-06-11 14:55:00|13539.5|13536|13541|13537.5|13543.1|13539.6|13539|13535.5|217
1718118000000|2024-06-11 15:00:00|13541.1|13537.6|13542.6|13539.1|13542.8|13539.3|13539.3|13535.8|240
1718118300000|2024-06-11 15:05:00|13542.7|13539.2|13541.8|13538.3|13543.5|13540|13540.2|13537.5|218
1718118600000|2024-06-11 15:10:00|13541.6|13538.1|13542.1|13540.1|13542.7|13540.2|13540.8|13537.8|182
1718118900000|2024-06-11 15:15:00|13542|13540|13539.9|13537.9|13543.4|13540.5|13539.8|13537|199
1718119200000|2024-06-11 15:20:00|13540.6|13537.1|13540.7|13537.2|13541.2|13538.5|13539.7|13537|156
1718119500000|2024-06-11 15:25:00|13539.9|13537.9|13540.2|13538.2|13541.6|13538.5|13539.4|13536.8|133
1718119800000|2024-06-11 15:30:00|13540.1|13538.1|13540|13538|13540.9|13538.1|13538.7|13535.9|178
1718120100000|2024-06-11 15:35:00|13540.7|13537.2|13539|13535.5|13540.7|13538|13538.1|13535.3|116
1718120400000|2024-06-11 15:40:00|13538.3|13536.3|13541.6|13538.1|13541.9|13539.1|13538.2|13535.4|189
1718120700000|2024-06-11 15:45:00|13541.7|13538.2|13541.5|13538|13542.1|13539.2|13540.3|13537.6|206
1718121000000|2024-06-11 15:50:00|13541.6|13538.1|13541.1|13539.1|13542.9|13540|13540.8|13537.6|213
1718121300000|2024-06-11 15:55:00|13541|13539|13541.9|13538.4|13542|13539.3|13540.1|13537.5|191
1718121600000|2024-06-11 16:00:00|13541.1|13539.1|13541.4|13537.9|13542.3|13539.1|13541.1|13537.8|122
1718121900000|2024-06-11 16:05:00|13541.3|13537.8|13541|13537.5|13541.5|13538.7|13540.5|13537.3|76
1718122200000|2024-06-11 16:10:00|13541.1|13537.6|13540.7|13537.2|13541.1|13537.6|13540.5|13537|81
1718122500000|2024-06-11 16:15:00|13540.6|13537.1|13541.2|13537.7|13541.6|13538.1|13540.6|13537.1|85
1718122800000|2024-06-11 16:20:00|13541.3|13537.8|13543|13539.5|13543|13539.5|13540.4|13537.5|112
1718123100000|2024-06-11 16:25:00|13542.9|13539.4|13542.9|13539.4|13543.1|13539.6|13542.6|13539.1|81
1718123400000|2024-06-11 16:30:00|13543|13539.5|13541.8|13538.3|13543.2|13539.7|13541.8|13538.3|88
1718123700000|2024-06-11 16:35:00|13541.9|13538.4|13541|13537.5|13541.9|13538.4|13540.9|13537.4|93
1718124000000|2024-06-11 16:40:00|13541.1|13537.6|13539.9|13536.4|13541.3|13538.6|13539.1|13536.3|66
1718124300000|2024-06-11 16:45:00|13539.8|13536.3|13540.1|13536.6|13540.2|13537.4|13539.1|13536.3|66
1718124600000|2024-06-11 16:50:00|13540.2|13536.7|13539.2|13535.7|13540.5|13537.8|13538.4|13535.6|143
1718124900000|2024-06-11 16:55:00|13539.3|13535.8|13539.6|13536.1|13539.8|13537|13538.5|13535.6|136
1718125200000|2024-06-11 17:00:00|13539.5|13536|13535.2|13531.7|13540.2|13537.5|13533.8|13530.3|233
1718125500000|2024-06-11 17:05:00|13535.3|13531.8|13536.7|13533.2|13536.8|13533.3|13533.6|13530.1|232
1718125800000|2024-06-11 17:10:00|13536.8|13533.3|13537.1|13533.6|13537.8|13534.8|13536|13533.1|163
1718126100000|2024-06-11 17:15:00|13537|13533.5|13538.9|13535.4|13539.2|13535.7|13537|13533.5|136
1718126400000|2024-06-11 17:20:00|13538.8|13535.3|13539.1|13535.6|13539.4|13535.9|13538.8|13535.3|84
1718126700000|2024-06-11 17:25:00|13539.2|13535.7|13537.9|13534.4|13539.2|13535.8|13537.3|13534.4|94
1718127000000|2024-06-11 17:30:00|13538|13534.5|13538.7|13535.2|13539.1|13536.1|13537.6|13534.5|99
1718127300000|2024-06-11 17:35:00|13538.8|13535.3|13537.3|13533.8|13538.8|13535.3|13537.1|13533.7|82
1718127600000|2024-06-11 17:40:00|13537|13533.5|13537.2|13533.7|13537.7|13534.2|13536.8|13533.3|122
1718127900000|2024-06-11 17:45:00|13537.1|13533.6|13536.2|13532.7|13537.5|13534|13536|13532.5|117
1718128200000|2024-06-11 17:50:00|13536.1|13532.6|13536|13532.5|13536.6|13533.1|13535.6|13532.1|122
1718128500000|2024-06-11 17:55:00|13535.9|13532.4|13534.5|13531|13536.2|13532.7|13533.3|13529.8|167
1718128800000|2024-06-11 18:00:00|13534.4|13530.9|13533.4|13529.9|13535.1|13531.6|13533.4|13529.9|74
1718129100000|2024-06-11 18:05:00|13533.5|13530|13535|13531.5|13535.7|13532.2|13533.4|13529.9|96
1718129400000|2024-06-11 18:10:00|13534.9|13531.4|13534.6|13531.1|13535.6|13532.1|13534.1|13530.6|91
1718129700000|2024-06-11 18:15:00|13534.5|13531|13533.6|13530.1|13534.9|13531.4|13533.3|13529.8|110
1718130000000|2024-06-11 18:20:00|13533.5|13530|13533.1|13529.6|13533.9|13530.4|13531.7|13528.9|123
1718130300000|2024-06-11 18:25:00|13533.2|13529.7|13532.2|13528.7|13533.2|13529.7|13531.6|13528.5|47
1718130600000|2024-06-11 18:30:00|13532.3|13528.8|13531.4|13527.9|13532.7|13529.2|13530|13527.1|138
1718130900000|2024-06-11 18:35:00|13531.3|13527.8|13531.5|13528|13531.7|13528.2|13530.7|13527.2|151
1718131200000|2024-06-11 18:40:00|13531.6|13528.1|13532.2|13528.7|13532.2|13528.7|13530.4|13526.9|121
1718131500000|2024-06-11 18:45:00|13532.1|13528.6|13531.4|13527.9|13532.2|13528.7|13530.2|13526.7|130
1718131800000|2024-06-11 18:50:00|13531.5|13528|13531.1|13527.6|13531.6|13528.1|13530.5|13527|121
1718132100000|2024-06-11 18:55:00|13531|13527.5|13529.1|13525.6|13531|13527.5|13529.1|13525.6|100
1718132400000|2024-06-11 19:00:00|13529|13525.5|13527.3|13523.8|13529.1|13525.6|13527.1|13523.6|99
1718132700000|2024-06-11 19:05:00|13527.4|13523.9|13527.4|13523.9|13527.7|13524.2|13526.2|13522.7|100
1718133000000|2024-06-11 19:10:00|13527.5|13524|13528.4|13524.9|13528.4|13524.9|13527.3|13523.8|92
1718133300000|2024-06-11 19:15:00|13528.3|13524.8|13527.9|13524.4|13528.5|13525|13526.7|13523.2|104
1718133600000|2024-06-11 19:20:00|13528|13524.5|13527.2|13523.7|13528.4|13524.9|13527.1|13523.6|76
1718133900000|2024-06-11 19:25:00|13527.1|13523.6|13528.6|13525.1|13528.6|13525.1|13527|13523.5|101
1718134200000|2024-06-11 19:30:00|13528.5|13525|13529.7|13526.2|13529.8|13526.3|13528.5|13525|78
1718134500000|2024-06-11 19:35:00|13529.6|13526.1|13529.4|13525.9|13530.1|13526.6|13529.2|13525.7|57
1718134800000|2024-06-11 19:40:00|13529.3|13525.8|13531.2|13527.7|13531.3|13527.8|13529.3|13525.8|108
1718135100000|2024-06-11 19:45:00|13531.1|13527.6|13531.9|13528.4|13532|13528.5|13530.9|13527.4|72
1718135400000|2024-06-11 19:50:00|13531.8|13528.3|13531.6|13528.1|13531.8|13528.3|13531.2|13527.7|65
1718135700000|2024-06-11 19:55:00|13531.5|13528|13532.1|13528.6|13532.4|13528.9|13531.3|13527.8|63
1718136000000|2024-06-11 20:00:00|13532|13528.5|13532.1|13528.6|13533.1|13529.6|13531.9|13528.4|56
1718136300000|2024-06-11 20:05:00|13532.2|13528.7|13532.8|13529.3|13533|13529.5|13532.1|13528.6|20
1718136600000|2024-06-11 20:10:00|13532.9|13529.4|13532.6|13529.1|13532.9|13529.4|13532.5|13529|20
1718136900000|2024-06-11 20:15:00|13532.5|13529|13532.3|13528.8|13532.5|13529|13532.3|13528.8|19
1718137200000|2024-06-11 20:20:00|13532.4|13528.9|13532|13528.5|13532.4|13528.9|13531.7|13528.2|30
1718137500000|2024-06-11 20:25:00|13531.9|13528.4|13532.2|13528.7|13532.3|13528.8|13531.8|13528.3|18
1718137800000|2024-06-11 20:30:00|13532.3|13528.8|13532.3|13528.8|13532.3|13528.8|13532|13528.5|20
1718138100000|2024-06-11 20:35:00|13532.2|13528.7|13532.2|13528.7|13532.3|13528.8|13532|13528.5|24
1718138400000|2024-06-11 20:40:00|13532.3|13528.8|13532.2|13528.7|13532.4|13528.9|13532|13528.5|30
1718138700000|2024-06-11 20:45:00|13532.3|13528.8|13532.1|13528.6|13532.3|13528.8|13532.1|13528.6|9
1718139000000|2024-06-11 20:50:00|13532.2|13528.7|13532.1|13528.6|13532.3|13528.8|13532|13528.5|18
1718139300000|2024-06-11 20:55:00|13532.2|13528.7|13532.4|13528.6|13532.6|13528.8|13531.6|13527.6|85
1718139600000|2024-06-11 21:00:00|13536.4|13525.5|13538.2|13522.2|13538.5|13525.5|13536.4|13522.1|8
1718139900000|2024-06-11 21:05:00|13538.3|13522.3|13538.7|13522.7|13538.7|13522.7|13538.1|13522.1|13
1718140200000|2024-06-11 21:10:00|13538.6|13522.6|13538.5|13522.5|13538.6|13522.6|13538.1|13522.1|12
1718140500000|2024-06-11 21:15:00|13538.4|13522.4|13538.2|13522.2|13538.5|13522.5|13538.2|13522.2|11
1718140800000|2024-06-11 21:20:00|13538.3|13522.3|13538.1|13522.1|13538.3|13522.3|13537.9|13521.9|5
1718141100000|2024-06-11 21:25:00|13538|13522|13537.7|13521.7|13538.1|13522.1|13537.6|13521.6|8
1718141400000|2024-06-11 21:30:00|13537.8|13521.8|13538.2|13522.2|13538.8|13522.8|13537.1|13521.1|54
1718141700000|2024-06-11 21:35:00|13538.1|13522.1|13538.3|13522.3|13538.8|13522.8|13537.9|13521.9|76
1718142000000|2024-06-11 21:40:00|13538.5|13522.5|13538.4|13522.4|13538.7|13522.7|13538.3|13522.3|20
1718142300000|2024-06-11 21:45:00|13538.3|13522.3|13537.9|13521.9|13538.4|13522.4|13537.7|13521.7|70
1718142600000|2024-06-11 21:50:00|13537.7|13521.7|13538.1|13522.1|13538.1|13522.1|13537.7|13521.7|13
1718142900000|2024-06-11 21:55:00|13538|13522|13537.6|13521.6|13538.1|13522.1|13537.4|13521.4|31
1718143200000|2024-06-11 22:00:00|13537.7|13521.7|13533.4|13525.9|13538.4|13526.3|13533.2|13521|199
1718143500000|2024-06-11 22:05:00|13533.1|13525.8|13532.5|13526.5|13533.6|13526.9|13532.4|13525.8|74
1718143800000|2024-06-11 22:10:00|13532.4|13526.3|13532|13526.1|13533.4|13527.1|13531.3|13525.9|88
1718144100000|2024-06-11 22:15:00|13532.1|13526.2|13533.3|13526.5|13533.5|13527.5|13531.2|13526.1|132
1718144400000|2024-06-11 22:20:00|13533.4|13526.6|13532.4|13526.4|13533.4|13527.6|13532.3|13526.3|134
1718144700000|2024-06-11 22:25:00|13532.3|13526.5|13532|13528.5|13534.2|13529.3|13530.7|13526|231
1718145000000|2024-06-11 22:30:00|13531.9|13528.4|13532|13528.3|13532.8|13529|13531.6|13528.1|126
1718145300000|2024-06-11 22:35:00|13531.9|13528.2|13531.4|13527.9|13532.2|13528.5|13531.4|13527.9|116
1718145600000|2024-06-11 22:40:00|13531.6|13528.1|13531.9|13528.2|13532.2|13528.5|13531.3|13527.8|96
1718145900000|2024-06-11 22:45:00|13531.8|13528.1|13531.8|13528.3|13532.2|13528.4|13531.3|13527.8|80
1718146200000|2024-06-11 22:50:00|13531.7|13528.2|13532|13528.5|13532.2|13528.6|13531.4|13527.9|95
1718146500000|2024-06-11 22:55:00|13532.1|13528.6|13531.9|13528.4|13532.1|13528.6|13531.7|13528.2|19
1718146800000|2024-06-11 23:00:00|13531.6|13528.1|13531.8|13528.3|13531.9|13528.4|13531.5|13528|24
1718147100000|2024-06-11 23:05:00|13531.7|13528.2|13532.1|13528.6|13532.3|13528.8|13531.7|13528.2|33
1718147400000|2024-06-11 23:10:00|13532|13528.5|13532.4|13528.9|13532.4|13528.9|13531.9|13528.4|35
1718147700000|2024-06-11 23:15:00|13532.3|13528.8|13533|13529.5|13533.7|13530.2|13532.3|13528.8|55
1718148000000|2024-06-11 23:20:00|13533.1|13529.6|13533.1|13529.6|13533.1|13529.6|13532.9|13529.4|37
1718148300000|2024-06-11 23:25:00|13533|13529.5|13532.9|13529.4|13533.1|13529.6|13532.8|13529.3|20
1718148600000|2024-06-11 23:30:00|13532.8|13529.3|13533|13529.5|13533.1|13529.6|13532.8|13529.3|25
1718148900000|2024-06-11 23:35:00|13532.9|13529.4|13533.2|13529.7|13533.4|13529.9|13532.7|13529.2|32
1718149200000|2024-06-11 23:40:00|13533.1|13529.6|13532.9|13529.4|13533.3|13529.8|13532.6|13529.1|32
1718149500000|2024-06-11 23:45:00|13532.8|13529.3|13532.2|13528.7|13532.8|13529.3|13531.7|13528.2|46
1718149800000|2024-06-11 23:50:00|13532.1|13528.6|13532|13528.5|13532.1|13529.1|13531.1|13528|57
1718150100000|2024-06-11 23:55:00|13531.9|13528.4|13532.2|13528.7|13532.3|13528.8|13531.8|13528.3|50
1718150400000|2024-06-12 00:00:00|13532.1|13528.6|13532.4|13528.9|13534.9|13531.7|13531.7|13528.6|182
1718150700000|2024-06-12 00:05:00|13532.5|13529|13531.9|13529.9|13532.7|13529.9|13530.9|13528.1|87
1718151000000|2024-06-12 00:10:00|13531.8|13529.8|13532.9|13530.9|13534.1|13531.4|13531.6|13528.9|100
1718151300000|2024-06-12 00:15:00|13533|13531|13533.5|13531.5|13535.5|13532.1|13532.7|13530|84
1718151600000|2024-06-12 00:20:00|13533.6|13531.6|13532.7|13530.7|13534.1|13531.6|13532.7|13530.5|52
1718151900000|2024-06-12 00:25:00|13533.4|13529.9|13531.8|13529.8|13533.5|13530.7|13531.6|13528.9|62
1718152200000|2024-06-12 00:30:00|13531.9|13529.9|13531.9|13529.9|13533.5|13530.9|13531.9|13529.4|79
1718152500000|2024-06-12 00:35:00|13531.8|13529.8|13532.6|13530.6|13533.5|13530.8|13531.8|13529.1|72
1718152800000|2024-06-12 00:40:00|13532.7|13530.7|13533.6|13531.6|13533.8|13531.8|13532.7|13530.2|62
1718153100000|2024-06-12 00:45:00|13533.7|13531.7|13533.9|13531.9|13535.7|13532.8|13533.4|13531.4|82
1718153400000|2024-06-12 00:50:00|13534|13532|13535.1|13533.1|13535.9|13533.7|13532|13530|134
1718153700000|2024-06-12 00:55:00|13535|13533|13534.5|13532.5|13535.5|13533.3|13534.1|13532|97
1718154000000|2024-06-12 01:00:00|13534.6|13532.6|13534.3|13530.8|13536.1|13534.1|13533.5|13530.7|122
1718154300000|2024-06-12 01:05:00|13533.5|13531.5|13533.4|13529.9|13534.8|13532.2|13532.3|13529.5|173
1718154600000|2024-06-12 01:10:00|13533.3|13529.8|13532.1|13528.6|13533.7|13531.1|13530.9|13527.9|172
1718154900000|2024-06-12 01:15:00|13532.2|13528.7|13531.4|13529.4|13533.4|13530.2|13531|13527.5|183
1718155200000|2024-06-12 01:20:00|13531.3|13529.3|13532.5|13529|13532.8|13530.2|13530.2|13527.5|161
1718155500000|2024-06-12 01:25:00|13532.4|13528.9|13532.3|13528.8|13533|13530.2|13532.1|13528.6|97
1718155800000|2024-06-12 01:30:00|13532.4|13528.9|13527.5|13524|13532.4|13528.9|13526.8|13523.8|150
1718156100000|2024-06-12 01:35:00|13527.6|13524.1|13529.7|13527.7|13530|13527.7|13526.6|13523.8|169
1718156400000|2024-06-12 01:40:00|13530.4|13526.9|13529.8|13526.3|13530.5|13527.8|13528.3|13525.8|125
1718156700000|2024-06-12 01:45:00|13529.7|13526.2|13528.1|13526.1|13530|13527.1|13527.6|13524.9|115
1718157000000|2024-06-12 01:50:00|13528.2|13526.2|13526.3|13522.8|13529.8|13527.1|13524.6|13521.8|194
1718157300000|2024-06-12 01:55:00|13526.4|13522.9|13528.5|13525|13529.4|13526.5|13525.6|13522.9|170
1718157600000|2024-06-12 02:00:00|13527.8|13525.8|13528.8|13526.8|13528.9|13526.9|13527.5|13525|166
1718157900000|2024-06-12 02:05:00|13528.7|13526.7|13528.9|13526.9|13529.8|13527.8|13528.6|13526.6|107
1718158200000|2024-06-12 02:10:00|13529|13527|13528.7|13526.7|13529.5|13527.5|13528.4|13526.4|86
1718158500000|2024-06-12 02:15:00|13528.6|13526.6|13527.9|13525.9|13529.5|13527|13527.7|13525.3|94
1718158800000|2024-06-12 02:20:00|13527.8|13525.8|13526.9|13524.9|13528|13526|13526.9|13524.9|51
1718159100000|2024-06-12 02:25:00|13526.8|13524.8|13526.9|13524.9|13527.7|13525.2|13524.6|13522.2|158
1718159400000|2024-06-12 02:30:00|13526.8|13524.8|13526.2|13524.2|13527.6|13524.8|13525.5|13522.9|129
1718159700000|2024-06-12 02:35:00|13526.9|13523.4|13527.7|13524.2|13528.9|13525.5|13525.3|13522.5|194
1718160000000|2024-06-12 02:40:00|13527.6|13524.1|13527.5|13524|13528.3|13525|13526.7|13523.4|137
1718160300000|2024-06-12 02:45:00|13527.6|13524.1|13528.2|13524.7|13528.3|13525.2|13525.9|13523|105
1718160600000|2024-06-12 02:50:00|13528.4|13524.9|13527.9|13524.4|13528.4|13524.9|13527.8|13524.3|82
1718160900000|2024-06-12 02:55:00|13528|13524.5|13529.3|13525.8|13529.3|13525.8|13526.5|13523.7|115
1718161200000|2024-06-12 03:00:00|13529.4|13525.9|13526.5|13523|13529.4|13526.4|13525|13522.2|127
1718161500000|2024-06-12 03:05:00|13526.4|13522.9|13528.1|13524.6|13528.4|13525.7|13525.2|13522.5|93
1718161800000|2024-06-12 03:10:00|13528.2|13524.7|13528.8|13525.3|13529.2|13526.2|13528|13524.5|72
1718162100000|2024-06-12 03:15:00|13528.1|13526.1|13528|13524.5|13528.8|13526.1|13526.2|13523.4|90
1718162400000|2024-06-12 03:20:00|13527.9|13524.4|13529|13525.5|13529|13526.2|13526.5|13524|94
1718162700000|2024-06-12 03:25:00|13529.2|13525.7|13527.2|13525.2|13529.3|13526.2|13526.8|13524.1|82
1718163000000|2024-06-12 03:30:00|13527.1|13525.1|13526.2|13522.7|13528.3|13525.4|13525.4|13522.5|71
1718163300000|2024-06-12 03:35:00|13526.3|13522.8|13526.6|13524.6|13527.4|13524.6|13525.9|13522.8|71
1718163600000|2024-06-12 03:40:00|13526.5|13524.5|13528.8|13525.3|13528.8|13525.3|13526.5|13523.7|34
1718163900000|2024-06-12 03:45:00|13528.7|13525.2|13529.2|13525.7|13529.5|13526.5|13527.5|13524.7|69
1718164200000|2024-06-12 03:50:00|13529.3|13525.8|13529.6|13526.1|13529.6|13526.9|13528.3|13525.6|47
1718164500000|2024-06-12 03:55:00|13528.8|13526.8|13528.5|13526.5|13529.6|13526.9|13528.5|13525.8|41
1718164800000|2024-06-12 04:00:00|13528.6|13526.6|13528.8|13526.8|13529.5|13526.9|13528.5|13525.9|48
1718165100000|2024-06-12 04:05:00|13528.7|13526.7|13528.9|13526.9|13529.7|13527|13528.7|13526|48
1718165400000|2024-06-12 04:10:00|13528.8|13526.8|13528.5|13526.5|13529.7|13526.9|13528.5|13525.8|43
1718165700000|2024-06-12 04:15:00|13528.6|13526.6|13529.6|13527.6|13530.5|13527.7|13528.5|13525.9|36
1718166000000|2024-06-12 04:20:00|13529.7|13527.7|13529.8|13527.8|13529.9|13527.9|13529.5|13527.5|50
1718166300000|2024-06-12 04:25:00|13529.9|13527.9|13530.4|13528.4|13531.2|13528.4|13529.7|13527.6|46
1718166600000|2024-06-12 04:30:00|13530.3|13528.3|13531.4|13529.4|13532.2|13529.5|13530.3|13528.3|63
1718166900000|2024-06-12 04:35:00|13531.3|13529.3|13532.2|13528.7|13532.3|13529.7|13530.9|13528.7|49
1718167200000|2024-06-12 04:40:00|13532.3|13528.8|13530.3|13528.3|13532.3|13529.4|13530.3|13528.3|54
1718167500000|2024-06-12 04:45:00|13530.2|13528.2|13531.1|13527.6|13531.2|13528.6|13530.2|13527.6|42
1718167800000|2024-06-12 04:50:00|13531.2|13527.7|13530.6|13528.6|13531.5|13528.8|13530.4|13527.6|40
1718168100000|2024-06-12 04:55:00|13530.7|13528.7|13530.9|13528.9|13531.7|13529|13530.6|13527.9|45
1718168400000|2024-06-12 05:00:00|13531|13529|13531.7|13529.7|13531.8|13529.8|13530.9|13528.9|56
1718168700000|2024-06-12 05:05:00|13531.8|13529.8|13531.1|13529.1|13531.8|13529.8|13530.9|13528.9|46
1718169000000|2024-06-12 05:10:00|13531|13529|13529.9|13527.9|13531.1|13529.1|13529.5|13526.9|39
1718169300000|2024-06-12 05:15:00|13529.8|13527.8|13529.6|13527.6|13529.9|13527.9|13529.4|13527.4|51
1718169600000|2024-06-12 05:20:00|13529.5|13527.5|13528.4|13524.9|13529.7|13527.5|13527.5|13524.9|71
1718169900000|2024-06-12 05:25:00|13528.5|13525|13527.9|13525.9|13528.5|13525.9|13527.2|13524.5|76
1718170200000|2024-06-12 05:30:00|13527.8|13525.8|13526.7|13524.7|13528.3|13525.9|13526|13524|101
1718170500000|2024-06-12 05:35:00|13526.8|13524.8|13527.8|13525.8|13528.6|13526|13526.8|13524.5|98
1718170800000|2024-06-12 05:40:00|13527.9|13525.9|13527.5|13525.5|13528.5|13526.3|13527.3|13524.8|92
1718171100000|2024-06-12 05:45:00|13527.6|13525.6|13526.1|13524.1|13528.6|13525.9|13525|13522.6|98
1718171400000|2024-06-12 05:50:00|13525.9|13523.9|13523.6|13521.6|13526.5|13523.9|13523.5|13521.5|137
1718171700000|2024-06-12 05:55:00|13523.5|13521.5|13525.1|13521.6|13525.3|13522.6|13523.3|13520.6|68
1718172000000|2024-06-12 06:00:00|13524.9|13521.4|13526.3|13522.8|13527.8|13524.3|13524.8|13521.3|138
1718172300000|2024-06-12 06:05:00|13527.2|13523.7|13526.3|13522.8|13527.2|13523.7|13525.5|13522|234
1718172600000|2024-06-12 06:10:00|13526.2|13522.7|13526.9|13523.4|13527.4|13524.1|13525.5|13522|236
1718172900000|2024-06-12 06:15:00|13527|13523.5|13524|13520.5|13527.4|13524.6|13522.8|13519.7|208
1718173200000|2024-06-12 06:20:00|13523.9|13520.4|13525|13521.5|13526.3|13522.8|13523.7|13520.2|177
1718173500000|2024-06-12 06:25:00|13524.9|13521.4|13524.8|13521.3|13525.3|13521.8|13523.2|13520.4|159
1718173800000|2024-06-12 06:30:00|13524.7|13521.2|13524|13520.5|13525|13522.2|13522.5|13519.7|124
1718174100000|2024-06-12 06:35:00|13524.2|13520.7|13524|13520.5|13524.3|13521.4|13523.1|13520|110
1718174400000|2024-06-12 06:40:00|13524.1|13520.6|13524|13520.5|13524.2|13521.2|13522.8|13520|68
1718174700000|2024-06-12 06:45:00|13523.9|13520.4|13523.5|13521.5|13524.6|13521.6|13522.9|13520|133
1718175000000|2024-06-12 06:50:00|13523.4|13521.4|13526.5|13523|13526.7|13523.9|13523.4|13520.6|110
1718175300000|2024-06-12 06:55:00|13526.6|13523.1|13527.5|13525.5|13529.1|13525.9|13525.8|13523|180
1718175600000|2024-06-12 07:00:00|13527.4|13525.4|13527.3|13523.8|13527.9|13525.8|13525.8|13523.2|180
1718175900000|2024-06-12 07:05:00|13527.2|13523.7|13526.4|13524.4|13527.2|13524.9|13525.6|13523.1|166
1718176200000|2024-06-12 07:10:00|13526.3|13524.3|13525.5|13523.5|13526.7|13524.4|13525.4|13522.7|130
1718176500000|2024-06-12 07:15:00|13525.4|13523.4|13527.7|13525.7|13530.3|13527.4|13525.4|13522.7|160
1718176800000|2024-06-12 07:20:00|13527.6|13525.6|13527.5|13525.5|13528.7|13526.5|13527.3|13524.8|132
1718177100000|2024-06-12 07:25:00|13527.6|13525.6|13526.4|13524.4|13527.6|13525.6|13526.2|13523.5|102
1718177400000|2024-06-12 07:30:00|13526.3|13524.3|13527.3|13523.8|13527.4|13524.7|13525.3|13522.6|126
1718177700000|2024-06-12 07:35:00|13527.4|13523.9|13526.6|13523.1|13527.5|13524.6|13525.9|13523.1|129
1718178000000|2024-06-12 07:40:00|13526.7|13523.2|13525.7|13522.2|13526.9|13523.7|13525.3|13522.1|135
1718178300000|2024-06-12 07:45:00|13525.8|13522.3|13526.2|13522.7|13526.3|13523|13525|13521.6|123
1718178600000|2024-06-12 07:50:00|13526.1|13522.6|13524.9|13521.4|13526.2|13522.7|13524.3|13521.3|110
1718178900000|2024-06-12 07:55:00|13524.8|13521.3|13524.6|13521.1|13525.2|13522.2|13523.5|13520.8|137
1718179200000|2024-06-12 08:00:00|13523.9|13521.9|13522.8|13519.3|13524.5|13521.9|13521.8|13519.3|169
1718179500000|2024-06-12 08:05:00|13522.9|13519.4|13521.3|13519.3|13523.5|13520.6|13521.3|13518.8|198
1718179800000|2024-06-12 08:10:00|13522|13518.5|13521.2|13519.2|13522.2|13519.5|13520.7|13518|101
1718180100000|2024-06-12 08:15:00|13521.3|13519.3|13523.5|13520|13524.4|13521.6|13521.2|13518.4|133
1718180400000|2024-06-12 08:20:00|13523.6|13520.1|13524.1|13520.6|13524.2|13521.4|13522.6|13519.7|80
1718180700000|2024-06-12 08:25:00|13524.2|13520.7|13523.5|13521.5|13524.3|13521.7|13523|13520.2|112
1718181000000|2024-06-12 08:30:00|13523.4|13521.4|13523.1|13521.1|13523.6|13521.6|13522.5|13519.8|115
1718181300000|2024-06-12 08:35:00|13523.2|13521.2|13521.6|13519.6|13523.6|13521.6|13521.4|13519.4|96
1718181600000|2024-06-12 08:40:00|13521.5|13519.5|13521.8|13519.8|13523|13520.6|13521.2|13519.2|112
1718181900000|2024-06-12 08:45:00|13521.7|13519.7|13522.9|13519.4|13523.4|13520.6|13521.6|13519|104
1718182200000|2024-06-12 08:50:00|13523|13519.5|13523.3|13519.8|13523.4|13520.7|13522.1|13519.4|81
1718182500000|2024-06-12 08:55:00|13523.4|13519.9|13522.2|13520.2|13523.4|13520.6|13522.1|13519.4|178
1718182800000|2024-06-12 09:00:00|13523|13519.5|13521.5|13519.5|13524.2|13521.5|13521.4|13519.4|169
1718183100000|2024-06-12 09:05:00|13521.4|13519.4|13520.8|13518.8|13522.3|13519.7|13520.5|13518.4|142
1718183400000|2024-06-12 09:10:00|13520.7|13518.7|13521.3|13517.8|13521.3|13518.8|13518.8|13515.9|165
1718183700000|2024-06-12 09:15:00|13521.2|13517.7|13520.7|13518.7|13521.4|13518.7|13520|13517.6|112
1718184000000|2024-06-12 09:20:00|13520.6|13518.6|13521.2|13519.2|13522|13519.3|13520.3|13517.6|148
1718184300000|2024-06-12 09:25:00|13521.9|13518.4|13520.2|13516.7|13522.4|13519.6|13519.2|13516.3|160
1718184600000|2024-06-12 09:30:00|13520.3|13516.8|13522.3|13520.3|13522.3|13520.3|13519.6|13516.7|146
1718184900000|2024-06-12 09:35:00|13522.4|13520.4|13522.4|13520.4|13523.2|13520.5|13522|13519.4|127
1718185200000|2024-06-12 09:40:00|13522.3|13520.3|13521.6|13519.6|13522.4|13520.3|13521.1|13518.4|85
1718185500000|2024-06-12 09:45:00|13521.7|13519.7|13522|13518.5|13522.7|13520.4|13521.3|13518.5|98
1718185800000|2024-06-12 09:50:00|13522.1|13518.6|13523.1|13519.6|13523.3|13519.8|13521.6|13518.5|110
1718186100000|2024-06-12 09:55:00|13523.2|13519.7|13522.9|13519.4|13523.4|13520.1|13521.9|13518.5|168
1718186400000|2024-06-12 10:00:00|13522.8|13519.3|13523.2|13519.7|13523.5|13520|13522.1|13518.6|121
1718186700000|2024-06-12 10:05:00|13523.3|13519.8|13523.2|13519.7|13523.6|13520.7|13522.4|13519.5|87
1718187000000|2024-06-12 10:10:00|13523.3|13519.8|13523.4|13519.9|13523.4|13520.4|13522.2|13519.3|96
1718187300000|2024-06-12 10:15:00|13523.5|13520|13523.4|13519.9|13523.5|13520|13523.1|13519.6|60
1718187600000|2024-06-12 10:20:00|13523.5|13520|13524.2|13520.7|13524.6|13521.1|13522.8|13519.8|109
1718187900000|2024-06-12 10:25:00|13524.3|13520.8|13523.3|13519.8|13524.6|13521.6|13522.9|13519.4|121
1718188200000|2024-06-12 10:30:00|13523.2|13519.7|13523.9|13520.4|13524.3|13520.8|13522.4|13519.5|107
1718188500000|2024-06-12 10:35:00|13524|13520.5|13522.8|13519.3|13524|13521.1|13522.8|13519.3|82
1718188800000|2024-06-12 10:40:00|13522.9|13519.4|13521.9|13518.4|13522.9|13520.1|13521.2|13517.7|106
1718189100000|2024-06-12 10:45:00|13522|13518.5|13521.1|13517.6|13522|13519.1|13520.3|13517.5|103
1718189400000|2024-06-12 10:50:00|13520.4|13518.4|13521.6|13518.1|13522.3|13518.8|13519.8|13517.1|160
1718189700000|2024-06-12 10:55:00|13521.5|13518|13522.2|13518.7|13522.5|13519|13521.5|13518|95
1718190000000|2024-06-12 11:00:00|13522.3|13518.8|13521.2|13517.7|13522.4|13519.2|13519.4|13515.9|116
1718190300000|2024-06-12 11:05:00|13521.3|13517.8|13521.8|13518.3|13523|13519.5|13520.6|13517.1|147
1718190600000|2024-06-12 11:10:00|13521.6|13518.1|13522.2|13518.7|13522.3|13518.8|13520.4|13517|124
1718190900000|2024-06-12 11:15:00|13522.1|13518.6|13521.7|13518.2|13522.2|13518.8|13520.7|13517.7|106
1718191200000|2024-06-12 11:20:00|13521.8|13518.3|13522|13518.5|13523.3|13519.8|13520.9|13518.1|132
1718191500000|2024-06-12 11:25:00|13521.9|13518.4|13521.3|13517.8|13522.1|13519.3|13520.9|13517.6|112
1718191800000|2024-06-12 11:30:00|13520.4|13518.4|13523|13519.5|13523.4|13519.9|13520.1|13517.3|164
1718192100000|2024-06-12 11:35:00|13522.9|13519.4|13522.9|13519.4|13523.3|13520.1|13521.9|13518.9|123
1718192400000|2024-06-12 11:40:00|13523|13519.5|13522.8|13519.3|13524.2|13521.4|13521.5|13518.8|147
1718192700000|2024-06-12 11:45:00|13522|13520|13522|13518.5|13522.7|13520|13520.2|13517.5|129
1718193000000|2024-06-12 11:50:00|13522.1|13518.6|13521.4|13519.4|13522.6|13519.9|13521.2|13518.5|136
1718193300000|2024-06-12 11:55:00|13521.3|13519.3|13520.8|13517.3|13521.9|13519.4|13519.6|13516.8|179
1718193600000|2024-06-12 12:00:00|13520.9|13517.4|13520.1|13516.6|13522.1|13519.3|13518.8|13516.3|179
1718193900000|2024-06-12 12:05:00|13520.2|13516.7|13519.5|13517.5|13521.5|13518.7|13519.5|13516.7|114
1718194200000|2024-06-12 12:10:00|13519.6|13517.6|13517.9|13515.9|13520.5|13518.5|13517.7|13514.9|115
1718194500000|2024-06-12 12:15:00|13518|13516|13518.3|13514.8|13520.1|13517.1|13517.5|13514.8|153
1718194800000|2024-06-12 12:20:00|13517.9|13514.4|13519.5|13516|13519.6|13516.1|13515.8|13512.8|209
1718195100000|2024-06-12 12:25:00|13519.4|13515.9|13526.4|13510.4|13526.4|13517.1|13517.3|13510.4|306
1718195400000|2024-06-12 12:30:00|13526.5|13510.5|13470|13466.5|13526.7|13510.7|13457.4|13453|842
1718195700000|2024-06-12 12:35:00|13469.2|13465.7|13473.1|13469.6|13475|13472.1|13463.7|13460.2|769
1718196000000|2024-06-12 12:40:00|13472.7|13469.2|13469.4|13465.9|13474.6|13471.1|13469.4|13465.9|576
1718196300000|2024-06-12 12:45:00|13469.1|13465.6|13464|13460.5|13469.1|13465.6|13462.8|13459.3|492
1718196600000|2024-06-12 12:50:00|13463.9|13460.4|13457.3|13453.8|13467.5|13464|13456.9|13453.4|460
1718196900000|2024-06-12 12:55:00|13457.4|13453.9|13455.1|13451.6|13458|13454.5|13451.3|13447.8|402
1718197200000|2024-06-12 13:00:00|13455|13451.5|13454.7|13451.2|13458.8|13455.3|13454|13450.5|438
1718197500000|2024-06-12 13:05:00|13454.8|13451.3|13455.5|13452|13457.3|13453.8|13453.1|13449.6|409
1718197800000|2024-06-12 13:10:00|13455.3|13451.8|13454.8|13451.3|13460|13456.5|13454.6|13451.1|349
1718198100000|2024-06-12 13:15:00|13454.7|13451.2|13457.7|13454.2|13459.6|13456.1|13454.5|13451|285
1718198400000|2024-06-12 13:20:00|13457.5|13454|13454.4|13450.9|13457.6|13454.1|13454.4|13450.9|291
1718198700000|2024-06-12 13:25:00|13454.3|13450.8|13447.8|13444.3|13454.5|13451|13447.8|13444.3|258
1718199000000|2024-06-12 13:30:00|13447.7|13444.2|13451.9|13448.4|13452.7|13449.2|13447.1|13443.6|424
1718199300000|2024-06-12 13:35:00|13451.8|13448.3|13461.1|13457.6|13461.1|13457.6|13451.8|13448.3|365
1718199600000|2024-06-12 13:40:00|13461.2|13457.7|13456.3|13452.8|13463.7|13460.2|13456.2|13452.7|338
1718199900000|2024-06-12 13:45:00|13456.6|13453.1|13455.6|13452.1|13460.5|13457|13454.8|13451.3|338
1718200200000|2024-06-12 13:50:00|13455.7|13452.2|13457.4|13453.9|13457.6|13454.1|13454|13450.5|268
1718200500000|2024-06-12 13:55:00|13457.3|13453.8|13452.9|13449.4|13457.7|13454.2|13452.5|13449|309
1718200800000|2024-06-12 14:00:00|13453|13449.5|13460.6|13457.1|13461.7|13458.2|13452.5|13449|315
1718201100000|2024-06-12 14:05:00|13460.5|13457|13462.2|13458.7|13464.9|13461.4|13460.2|13456.7|316
1718201400000|2024-06-12 14:10:00|13462.1|13458.6|13458.4|13454.9|13463.9|13460.4|13457.5|13454|296
1718201700000|2024-06-12 14:15:00|13458.3|13454.8|13451.5|13448|13458.5|13455|13450.4|13446.9|325
1718202000000|2024-06-12 14:20:00|13451.4|13447.9|13447.7|13444.2|13451.8|13448.3|13447.4|13443.9|242
1718202300000|2024-06-12 14:25:00|13447.6|13444.1|13446.6|13443.1|13448.2|13444.7|13445.2|13441.7|281
1718202600000|2024-06-12 14:30:00|13446.5|13443|13446.7|13443.2|13448.7|13445.2|13444.3|13440.8|277
1718202900000|2024-06-12 14:35:00|13446.8|13443.3|13447|13443.5|13448.6|13445.1|13445.5|13442|282
1718203200000|2024-06-12 14:40:00|13447.2|13443.7|13448|13444.5|13449.2|13445.7|13446.5|13443|280
1718203500000|2024-06-12 14:45:00|13448.1|13444.6|13445.2|13441.7|13448.4|13444.9|13444.9|13441.4|207
1718203800000|2024-06-12 14:50:00|13445.1|13441.6|13442.5|13439|13445.8|13442.3|13442.5|13439|281
1718204100000|2024-06-12 14:55:00|13442.4|13438.9|13443|13439.5|13445.1|13441.6|13442.1|13438.6|256
1718204400000|2024-06-12 15:00:00|13443.1|13439.6|13441.4|13437.9|13445.4|13441.9|13440.1|13436.6|267
1718204700000|2024-06-12 15:05:00|13441.2|13437.7|13445.8|13442.3|13445.9|13442.4|13440.2|13436.7|292
1718205000000|2024-06-12 15:10:00|13445.9|13442.4|13447.5|13444|13448.4|13444.9|13444.6|13441.1|250
1718205300000|2024-06-12 15:15:00|13447.4|13443.9|13446.8|13443.3|13447.9|13444.4|13446.1|13442.6|183
1718205600000|2024-06-12 15:20:00|13446.7|13443.2|13445.4|13441.9|13446.7|13443.2|13444.4|13440.9|199
1718205900000|2024-06-12 15:25:00|13445.5|13442|13444.3|13440.8|13445.8|13442.3|13444|13440.5|174
1718206200000|2024-06-12 15:30:00|13444.2|13440.7|13446.3|13442.8|13446.3|13442.8|13444|13440.5|180
1718206500000|2024-06-12 15:35:00|13446.4|13442.9|13445.8|13442.3|13447.6|13444.1|13445.1|13441.6|187
1718206800000|2024-06-12 15:40:00|13445.9|13442.4|13446.7|13443.2|13447|13443.5|13445|13441.5|151
1718207100000|2024-06-12 15:45:00|13446.8|13443.3|13448.5|13445|13450.1|13446.6|13446.8|13443.3|159
1718207400000|2024-06-12 15:50:00|13448.4|13444.9|13448.2|13444.7|13449.1|13445.6|13447.4|13443.9|184
1718207700000|2024-06-12 15:55:00|13448.3|13444.8|13448.7|13445.2|13448.8|13445.3|13447.4|13443.9|131
1718208000000|2024-06-12 16:00:00|13448.8|13445.3|13448.1|13444.6|13449.5|13446|13447.5|13444|200
1718208300000|2024-06-12 16:05:00|13448.2|13444.7|13447|13443.5|13448.2|13444.7|13445.6|13442.1|178
1718208600000|2024-06-12 16:10:00|13447.1|13443.6|13446.9|13443.4|13448.1|13444.6|13445.8|13442.3|152
1718208900000|2024-06-12 16:15:00|13446.8|13443.3|13446|13442.5|13447|13443.5|13445.3|13441.8|148
1718209200000|2024-06-12 16:20:00|13446.1|13442.6|13447.8|13444.3|13448.2|13444.7|13445.7|13442.2|131
1718209500000|2024-06-12 16:25:00|13447.9|13444.4|13448.3|13444.8|13448.8|13445.3|13447.3|13443.8|139
1718209800000|2024-06-12 16:30:00|13448.4|13444.9|13446.1|13442.6|13448.4|13444.9|13445.2|13441.7|146
1718210100000|2024-06-12 16:35:00|13446|13442.5|13447.3|13443.8|13448.2|13444.7|13445.8|13442.3|153
1718210400000|2024-06-12 16:40:00|13447.2|13443.7|13445.8|13442.3|13447.4|13443.9|13445.8|13442.3|145
1718210700000|2024-06-12 16:45:00|13445.7|13442.2|13445.6|13442.1|13446.5|13443|13445.4|13441.9|113
1718211000000|2024-06-12 16:50:00|13445.7|13442.2|13444.2|13440.7|13446.6|13443.1|13443.8|13440.3|138
1718211300000|2024-06-12 16:55:00|13444.3|13440.8|13445.8|13442.3|13447|13443.5|13444.1|13440.6|172
1718211600000|2024-06-12 17:00:00|13445.9|13442.4|13447.9|13444.4|13448.3|13444.8|13444.8|13441.3|176
1718211900000|2024-06-12 17:05:00|13447.8|13444.3|13446.1|13442.6|13448.3|13444.8|13445.8|13442.3|145
1718212200000|2024-06-12 17:10:00|13446.2|13442.7|13447.7|13444.2|13447.7|13444.2|13445.6|13442.1|195
1718212500000|2024-06-12 17:15:00|13447.6|13444.1|13447.9|13444.4|13448.3|13444.8|13446.7|13443.2|151
1718212800000|2024-06-12 17:20:00|13448|13444.5|13447.2|13443.7|13448|13444.5|13446.8|13443.3|114
1718213100000|2024-06-12 17:25:00|13447|13443.5|13447.5|13444|13447.6|13444.1|13446.6|13443.1|145
1718213400000|2024-06-12 17:30:00|13447.6|13444.1|13448.5|13445|13450.3|13446.8|13447.5|13444|164
1718213700000|2024-06-12 17:35:00|13448.4|13444.9|13449|13445.5|13450.6|13447.1|13447.2|13443.7|167
1718214000000|2024-06-12 17:40:00|13449.1|13445.6|13447.9|13444.4|13449.4|13445.9|13447.6|13444.1|176
1718214300000|2024-06-12 17:45:00|13448|13444.5|13446.7|13443.2|13448.7|13445.2|13446.5|13443|165
1718214600000|2024-06-12 17:50:00|13446.6|13443.1|13446.8|13443.3|13447.8|13444.3|13446.2|13442.7|201
1718214900000|2024-06-12 17:55:00|13446.9|13443.4|13452.7|13437.1|13452.7|13447.4|13446.9|13437.1|331
1718215200000|2024-06-12 18:00:00|13452.8|13436.7|13461.2|13457.4|13474.5|13468.5|13445.3|13436.7|919
1718215500000|2024-06-12 18:05:00|13460|13457.1|13463.3|13459.8|13465.7|13462.2|13454.3|13450.8|782
1718215800000|2024-06-12 18:10:00|13463.4|13459.9|13466.9|13463.4|13468.2|13464.7|13459.2|13455.7|581
1718216100000|2024-06-12 18:15:00|13467.1|13463.6|13462|13458.5|13469.2|13465.7|13458.9|13455.4|545
1718216400000|2024-06-12 18:20:00|13462.3|13458.8|13463.8|13460.3|13464.9|13461.4|13460.9|13457.4|461
1718216700000|2024-06-12 18:25:00|13463.9|13460.4|13461.1|13457.6|13464.8|13461.3|13459.8|13456.3|365
1718217000000|2024-06-12 18:30:00|13460.8|13457.3|13463|13459.5|13469.5|13466.1|13454.5|13451|697
1718217300000|2024-06-12 18:35:00|13462.9|13459.4|13462.3|13458.8|13471.2|13467.7|13461.4|13457.9|817
1718217600000|2024-06-12 18:40:00|13462.1|13458.6|13470|13466.5|13473.2|13469.7|13460.2|13456.7|737
1718217900000|2024-06-12 18:45:00|13469.7|13466.2|13474.8|13471.3|13475.3|13471.8|13468.7|13465.2|743
1718218200000|2024-06-12 18:50:00|13474.6|13471.1|13476.6|13473.1|13481.3|13477.8|13471.3|13467.8|620
1718218500000|2024-06-12 18:55:00|13476.5|13473|13470|13466.5|13477.1|13473.6|13465.3|13461.8|607
1718218800000|2024-06-12 19:00:00|13469.9|13466.4|13469.9|13466.4|13470.5|13467|13466.6|13463.1|433
1718219100000|2024-06-12 19:05:00|13470|13466.5|13475.2|13471.7|13476|13472.5|13469.7|13466.2|358
1718219400000|2024-06-12 19:10:00|13475.4|13471.9|13472.1|13468.6|13476.9|13473.4|13472.1|13468.6|398
1718219700000|2024-06-12 19:15:00|13472.4|13468.9|13472.3|13468.8|13474.4|13470.9|13471|13467.5|350
1718220000000|2024-06-12 19:20:00|13472.4|13468.9|13479.4|13475.9|13479.5|13476|13471.7|13468.2|337
1718220300000|2024-06-12 19:25:00|13479.5|13476|13483.4|13479.9|13484.3|13480.8|13477.3|13473.8|426
1718220600000|2024-06-12 19:30:00|13483.3|13479.8|13481.9|13478.4|13484.6|13481.1|13480.7|13477.2|371
1718220900000|2024-06-12 19:35:00|13482.1|13478.6|13482.2|13478.7|13483.3|13479.8|13477.8|13474.3|318
1718221200000|2024-06-12 19:40:00|13482.4|13478.9|13481.1|13477.6|13483.8|13480.3|13480|13476.5|330
1718221500000|2024-06-12 19:45:00|13481.2|13477.7|13482.2|13478.7|13483.4|13479.9|13480.5|13477|278
1718221800000|2024-06-12 19:50:00|13483.2|13479.7|13482.7|13479.2|13483.4|13479.9|13481|13477.5|217
1718222100000|2024-06-12 19:55:00|13482.8|13479.3|13482.2|13478.7|13483.5|13480|13481|13477.5|190
1718222400000|2024-06-12 20:00:00|13482.1|13478.6|13483.5|13480|13483.6|13480.1|13481.8|13478.3|94
1718222700000|2024-06-12 20:05:00|13483.4|13479.9|13482.1|13478.6|13483.6|13480.1|13481.8|13478.3|116
1718223000000|2024-06-12 20:10:00|13482.2|13478.7|13480.8|13477.3|13482.4|13478.9|13480.6|13477.1|158
1718223300000|2024-06-12 20:15:00|13481|13477.5|13479.8|13476.3|13481|13477.5|13479.5|13476|112
1718223600000|2024-06-12 20:20:00|13479.9|13476.4|13481.4|13477.9|13481.4|13477.9|13479.7|13476.2|107
1718223900000|2024-06-12 20:25:00|13481.5|13478|13481.5|13478|13481.5|13478|13481.2|13477.7|56
1718224200000|2024-06-12 20:30:00|13481.6|13478.1|13480.6|13477.1|13481.6|13478.1|13480|13476.5|84
1718224500000|2024-06-12 20:35:00|13480.3|13476.8|13480.5|13477|13480.7|13477.4|13480|13476.5|66
1718224800000|2024-06-12 20:40:00|13480.4|13476.9|13478.9|13475.4|13480.6|13477.2|13477.3|13474.4|105
1718225100000|2024-06-12 20:45:00|13478.2|13475.5|13478.6|13475.1|13482.1|13476.9|13478.1|13472.5|100
1718225400000|2024-06-12 20:50:00|13478.5|13475|13479.5|13476|13479.9|13476.4|13478.3|13475|127
1718225700000|2024-06-12 20:55:00|13478.9|13476.2|13473.6|13469.8|13482.4|13476.4|13473.5|13469.5|222
1718226000000|2024-06-12 21:00:00|13473.8|13468.2|13470.2|13454.2|13475.9|13468.2|13470.2|13454.2|31
1718226300000|2024-06-12 21:05:00|13470.3|13454.3|13472.7|13456.7|13472.7|13456.7|13470.3|13454.3|6
1718226600000|2024-06-12 21:10:00|13472.6|13456.6|13471.8|13455.8|13472.7|13456.7|13471.8|13455.8|8
1718226900000|2024-06-12 21:15:00|13472.1|13456.1|13472.1|13456.1|13472.3|13456.3|13471.8|13455.8|10
1718227500000|2024-06-12 21:25:00|13472.2|13456.2|13480|13464|13480.2|13464.2|13471.7|13455.7|76
1718227800000|2024-06-12 21:30:00|13479.9|13463.9|13478.5|13462.5|13480.3|13464.3|13477.4|13461.4|104
1718228100000|2024-06-12 21:35:00|13478.4|13462.4|13480.9|13464.9|13480.9|13464.9|13478.4|13462.4|73
1718228400000|2024-06-12 21:40:00|13480.8|13464.8|13481.9|13465.9|13482.2|13466.2|13480.3|13464.8|42
1718228700000|2024-06-12 21:45:00|13480.9|13464.9|13474.9|13458.9|13480.9|13464.9|13474.6|13458.6|155
1718229000000|2024-06-12 21:50:00|13475.1|13459.1|13474.4|13458.4|13477.3|13461.3|13474|13458|155
1718229300000|2024-06-12 21:55:00|13474.3|13458.3|13473.6|13457.6|13476.7|13460.7|13472.3|13456.3|166
1718229600000|2024-06-12 22:00:00|13473.5|13457.5|13480.2|13466.3|13482.6|13468.8|13472.1|13456.1|475
1718229900000|2024-06-12 22:05:00|13480.4|13466.4|13476.7|13466.8|13480.7|13468.2|13475.5|13465.3|311
1718230200000|2024-06-12 22:10:00|13477.2|13466.3|13476.7|13467.7|13478.5|13468.3|13475.6|13466|273
1718230500000|2024-06-12 22:15:00|13476.8|13467.6|13476.3|13466.1|13477.8|13468.1|13474.6|13465.8|215
1718230800000|2024-06-12 22:20:00|13475.9|13466.6|13472.1|13468.6|13476.3|13468.7|13471.1|13465.2|229
1718231100000|2024-06-12 22:25:00|13472.4|13468.8|13472.5|13469|13473.2|13469.5|13471.2|13467.7|66
1718231400000|2024-06-12 22:30:00|13472.6|13469.1|13473.9|13470.4|13474.5|13471|13472.5|13469|81
1718231700000|2024-06-12 22:35:00|13474|13470.5|13473.7|13470.2|13474.1|13470.6|13473.6|13470.1|70
1718232000000|2024-06-12 22:40:00|13473.8|13470.3|13474.2|13470.7|13474.3|13470.8|13473.7|13470.2|56
1718232300000|2024-06-12 22:45:00|13474.1|13470.6|13476.4|13472.9|13477|13473.5|13473.8|13470.3|67
1718232600000|2024-06-12 22:50:00|13476.5|13473|13477.4|13473.9|13477.6|13474.1|13476.5|13473|61
1718232900000|2024-06-12 22:55:00|13477.5|13474|13477.7|13474.2|13478.3|13474.8|13477.4|13473.9|52
1718233200000|2024-06-12 23:00:00|13477.8|13474.3|13478.1|13474.6|13478.2|13474.7|13477.7|13474.2|73
1718233500000|2024-06-12 23:05:00|13478.2|13474.7|13477.9|13474.4|13478.3|13474.8|13477.8|13474.3|53
1718233800000|2024-06-12 23:10:00|13478|13474.5|13478.2|13474.7|13478.3|13474.8|13477.7|13474.2|66
1718234100000|2024-06-12 23:15:00|13478.1|13474.6|13478.1|13474.6|13478.2|13475.4|13477.3|13474.3|55
1718234400000|2024-06-12 23:20:00|13478|13474.5|13477.3|13473.8|13478.1|13474.6|13477.1|13473.6|83
1718234700000|2024-06-12 23:25:00|13477.4|13473.9|13477.9|13474.4|13478.1|13474.6|13477.2|13473.7|88
1718235000000|2024-06-12 23:30:00|13478|13474.5|13478.2|13474.7|13478.3|13475.5|13477.4|13474|67
1718235300000|2024-06-12 23:35:00|13478.3|13474.8|13480.9|13477.4|13480.9|13477.4|13478.2|13474.7|101
1718235600000|2024-06-12 23:40:00|13480.8|13477.3|13480.6|13477.1|13480.8|13478|13479.7|13476.8|51
1718235900000|2024-06-12 23:45:00|13480.5|13477|13480.6|13477.1|13480.7|13477.7|13478.7|13475.9|100
1718236200000|2024-06-12 23:50:00|13480.7|13477.2|13482.3|13478.8|13482.5|13479|13479.6|13476.6|110
1718236500000|2024-06-12 23:55:00|13482.2|13478.7|13482.1|13478.6|13482.4|13478.9|13481.3|13477.8|97
1718236800000|2024-06-13 00:00:00|13482|13478.5|13479.7|13476.2|13482.7|13479.8|13479.5|13476|247
1718237100000|2024-06-13 00:05:00|13479.6|13476.1|13478|13474.5|13479.8|13476.3|13477|13473.7|256
1718237400000|2024-06-13 00:10:00|13477.9|13474.4|13480.5|13477|13480.5|13477.7|13477.8|13474.3|173
1718237700000|2024-06-13 00:15:00|13480.4|13476.9|13485.2|13481.7|13485.2|13481.9|13480|13476.9|259
1718238000000|2024-06-13 00:20:00|13485.1|13481.6|13484.5|13481|13485.9|13482.7|13482.4|13479.1|219
1718238300000|2024-06-13 00:25:00|13484.6|13481.1|13484.9|13481.4|13484.9|13482|13483.6|13480.1|177
1718238600000|2024-06-13 00:30:00|13484.8|13481.3|13480.3|13478.3|13486.5|13483.4|13480.2|13477.8|211
1718238900000|2024-06-13 00:35:00|13480.2|13478.2|13483.2|13479.7|13483.2|13480.8|13480.2|13477.6|144
1718239200000|2024-06-13 00:40:00|13483.3|13479.8|13485.4|13481.9|13485.4|13482.6|13480.2|13477.7|203
1718239500000|2024-06-13 00:45:00|13485.3|13481.8|13484.7|13482.7|13487|13484.1|13484.4|13481.8|146
1718239800000|2024-06-13 00:50:00|13484.6|13482.6|13482.9|13480.9|13486.3|13483.1|13482.6|13479.7|178
1718240100000|2024-06-13 00:55:00|13482.8|13480.8|13483|13481|13485.1|13482.3|13482|13479.1|183
1718240400000|2024-06-13 01:00:00|13483.7|13480.2|13480.5|13477|13484.5|13481.7|13479.4|13476.6|275
1718240700000|2024-06-13 01:05:00|13480.4|13476.9|13480.9|13477.4|13481|13478.1|13478.5|13475|309
1718241000000|2024-06-13 01:10:00|13480.3|13478.3|13482.3|13478.8|13482.8|13479.7|13479.8|13476.6|283
1718241300000|2024-06-13 01:15:00|13481.5|13479.5|13482.8|13479.3|13483.9|13481.2|13481.3|13478.5|292
1718241600000|2024-06-13 01:20:00|13482.9|13479.4|13481.1|13477.6|13483.8|13480.3|13479.7|13476.6|194
1718241900000|2024-06-13 01:25:00|13481.2|13477.7|13485|13481.5|13485.3|13482.5|13481|13477.5|177
1718242200000|2024-06-13 01:30:00|13484.3|13482.3|13484.5|13482.5|13485|13482.5|13481.3|13477.8|234
1718242500000|2024-06-13 01:35:00|13484.2|13482.2|13486.5|13484.5|13489.1|13486.3|13483.3|13480.6|276
1718242800000|2024-06-13 01:40:00|13486.6|13484.6|13489.1|13487.1|13490|13488|13486|13484|283
1718243100000|2024-06-13 01:45:00|13489|13487|13492.8|13489.3|13493.4|13490.6|13488.3|13486.3|243
1718243400000|2024-06-13 01:50:00|13492.7|13489.2|13493.5|13490|13495|13491.5|13492.5|13489|219
1718243700000|2024-06-13 01:55:00|13493.6|13490.1|13492.1|13488.6|13494.4|13491|13491|13487.8|173
1718244000000|2024-06-13 02:00:00|13492.2|13488.7|13491.4|13487.9|13493.3|13489.8|13490.7|13487.2|228
1718244300000|2024-06-13 02:05:00|13491.5|13488|13491.4|13487.9|13492.2|13488.7|13488.7|13485.2|192
1718244600000|2024-06-13 02:10:00|13491.5|13488|13490.6|13487.1|13492|13488.8|13490.1|13486.6|225
1718244900000|2024-06-13 02:15:00|13490.5|13487|13490.7|13487.2|13492|13488.5|13490.1|13486.6|181
1718245200000|2024-06-13 02:20:00|13490.6|13487.1|13489.4|13485.9|13490.8|13487.8|13489.2|13485.7|144
1718245500000|2024-06-13 02:25:00|13489.5|13486|13491.7|13488.2|13492|13488.5|13488.5|13485|182
1718245800000|2024-06-13 02:30:00|13491.6|13488.1|13490.4|13486.9|13491.9|13488.4|13489.9|13486.4|189
1718246100000|2024-06-13 02:35:00|13490.5|13487|13491.4|13487.9|13491.6|13488.1|13489.8|13486.3|132
1718246400000|2024-06-13 02:40:00|13491.5|13488|13492.2|13488.7|13492.3|13489.1|13490.6|13487.1|152
1718246700000|2024-06-13 02:45:00|13491.4|13489.4|13493|13489.5|13493.9|13491.2|13491.4|13487.9|103
1718247000000|2024-06-13 02:50:00|13492.7|13489.2|13492.1|13488.6|13492.7|13489.2|13491.3|13487.8|211
1718247300000|2024-06-13 02:55:00|13492.2|13488.7|13491.1|13489.1|13493|13489.5|13491.1|13487.8|166
1718247600000|2024-06-13 03:00:00|13491|13489|13493|13489.5|13493|13489.9|13491|13488.5|91
1718247900000|2024-06-13 03:05:00|13492.9|13489.4|13491.8|13488.3|13494.1|13490.6|13491.3|13487.8|125
1718248200000|2024-06-13 03:10:00|13491.9|13488.4|13491.1|13489.1|13492|13489.2|13490.7|13488|83
1718248500000|2024-06-13 03:15:00|13491.9|13488.4|13491.1|13489.1|13492|13489.2|13490.6|13488|109
1718248800000|2024-06-13 03:20:00|13491|13489|13493.6|13490.1|13494.2|13490.9|13491|13488.3|185
1718249100000|2024-06-13 03:25:00|13493.7|13490.2|13491.5|13488|13494.4|13491.7|13490.9|13487.8|158
1718249400000|2024-06-13 03:30:00|13490.8|13488.8|13491.1|13489.1|13492|13489.3|13490.5|13487.7|112
1718249700000|2024-06-13 03:35:00|13491.2|13489.2|13492.8|13489.3|13492.8|13490.1|13490.9|13488.5|67
1718250000000|2024-06-13 03:40:00|13492|13490|13491.5|13489.5|13492.9|13490.2|13491|13488.3|158
1718250300000|2024-06-13 03:45:00|13491.4|13489.4|13492.5|13490.5|13492.9|13490.9|13491.4|13488.7|119
1718250600000|2024-06-13 03:50:00|13492.6|13490.6|13491.3|13489.3|13492.7|13490.7|13491.2|13488.9|104
1718250900000|2024-06-13 03:55:00|13491.2|13489.2|13491|13489|13492.3|13489.7|13490.8|13488.2|84
1718251200000|2024-06-13 04:00:00|13491.1|13489.1|13491.1|13489.1|13492|13489.2|13490.7|13488|78
1718251500000|2024-06-13 04:05:00|13491.2|13489.2|13490.5|13488.5|13491.4|13489.4|13489.9|13487.1|102
1718251800000|2024-06-13 04:10:00|13490.2|13488.2|13490.3|13488.3|13491.4|13488.6|13490.2|13487.2|82
1718252100000|2024-06-13 04:15:00|13490.4|13488.4|13492.9|13489.4|13492.9|13490.3|13490.3|13488.3|97
1718252400000|2024-06-13 04:20:00|13492.1|13490.1|13493.3|13491.3|13493.6|13491.4|13492.1|13490|77
1718252700000|2024-06-13 04:25:00|13493.4|13491.4|13494.5|13492.5|13495.3|13492.6|13493.3|13490.6|62
1718253000000|2024-06-13 04:30:00|13494.4|13492.4|13494.5|13492.5|13495.4|13492.7|13494.3|13491.7|63
1718253300000|2024-06-13 04:35:00|13494.4|13492.4|13497|13493.5|13497.4|13494.5|13494.3|13491.6|83
1718253600000|2024-06-13 04:40:00|13496.2|13494.2|13495.9|13493.9|13497.1|13494.3|13495.9|13493.1|76
1718253900000|2024-06-13 04:45:00|13496.6|13493.1|13495.9|13492.4|13496.7|13493.2|13495|13491.9|120
1718254200000|2024-06-13 04:50:00|13495.8|13492.3|13496.2|13492.7|13496.3|13493.2|13495|13492.3|65
1718254500000|2024-06-13 04:55:00|13496|13492.5|13497.1|13493.6|13497.2|13494.4|13495.2|13492.4|88
1718254800000|2024-06-13 05:00:00|13497|13493.5|13496.8|13494.8|13497.8|13495|13496.2|13493.3|163
1718255100000|2024-06-13 05:05:00|13496.7|13494.7|13496.8|13494.8|13497|13495|13496.7|13494.7|81
1718255400000|2024-06-13 05:10:00|13496.9|13494.9|13497.8|13495.8|13499.3|13496.4|13496.8|13494.8|129
1718255700000|2024-06-13 05:15:00|13498.5|13495|13498.7|13495.2|13499|13496.6|13497.9|13495|120
1718256000000|2024-06-13 05:20:00|13498.8|13495.3|13498|13494.5|13498.9|13496.4|13496.8|13493.9|158
1718256300000|2024-06-13 05:25:00|13498.1|13494.6|13497.7|13494.2|13498.1|13495.2|13496.8|13494|94
1718256600000|2024-06-13 05:30:00|13497.6|13494.1|13496.8|13494.8|13498.1|13495.5|13496.8|13494|117
1718256900000|2024-06-13 05:35:00|13497.5|13494|13497.4|13495.4|13497.9|13495.4|13496.7|13494|134
1718257200000|2024-06-13 05:40:00|13498.2|13494.7|13498.4|13496.4|13498.5|13496.5|13497.4|13494.7|45
1718257500000|2024-06-13 05:45:00|13498.5|13496.5|13498.4|13496.4|13499.3|13496.7|13498.1|13495.3|112
1718257800000|2024-06-13 05:50:00|13498.3|13496.3|13498.1|13496.1|13499|13496.4|13498|13495.3|71
1718258100000|2024-06-13 05:55:00|13498.2|13496.2|13495.6|13493.6|13499|13496.3|13493.8|13491.1|178
1718258400000|2024-06-13 06:00:00|13495.5|13493.5|13493.7|13491.7|13497|13494.4|13493.1|13490.5|149
1718258700000|2024-06-13 06:05:00|13494.5|13491|13493.2|13491.2|13494.8|13492|13492.5|13489.9|115
1718259000000|2024-06-13 06:10:00|13493.1|13491.1|13495.9|13493.9|13496.6|13493.9|13492.9|13490.9|99
1718259300000|2024-06-13 06:15:00|13495.6|13493.6|13496.5|13493|13496.6|13493.7|13494.4|13492.3|89
1718259600000|2024-06-13 06:20:00|13496.6|13493.1|13495.1|13493.1|13496.6|13493.5|13494.3|13491.7|106
1718259900000|2024-06-13 06:25:00|13495.2|13493.2|13496.3|13494.3|13497.3|13494.5|13495.2|13492.5|104
1718260200000|2024-06-13 06:30:00|13496.2|13494.2|13496.5|13494.5|13498.5|13495.6|13495.1|13493.1|104
1718260500000|2024-06-13 06:35:00|13496.4|13494.4|13495.1|13491.6|13497.2|13494.4|13493.9|13491.5|129
1718260800000|2024-06-13 06:40:00|13495.2|13491.7|13493.9|13491.9|13495.3|13492.6|13493.5|13491.2|96
1718261100000|2024-06-13 06:45:00|13493.8|13491.8|13495.9|13493.9|13496.4|13494.4|13493.3|13491.3|90
1718261400000|2024-06-13 06:50:00|13496|13494|13496.8|13494.8|13497.6|13494.8|13495.9|13493.2|72
1718261700000|2024-06-13 06:55:00|13497.6|13494.1|13494.7|13492.7|13497.6|13494.9|13494.7|13492.7|111
1718262000000|2024-06-13 07:00:00|13495.4|13491.9|13494.9|13492.9|13496.3|13493.7|13494.4|13491.7|135
1718262300000|2024-06-13 07:05:00|13494.8|13492.8|13494.9|13491.4|13495.6|13492.9|13493.3|13490.7|132
1718262600000|2024-06-13 07:10:00|13494.2|13492.2|13492.6|13490.6|13494.8|13492.7|13492.4|13490.4|117
1718262900000|2024-06-13 07:15:00|13492.5|13490.5|13491.6|13489.6|13493.1|13490.6|13491.2|13488.6|90
1718263200000|2024-06-13 07:20:00|13491.5|13489.5|13492.4|13490.4|13493.7|13490.9|13491.5|13489.5|129
1718263500000|2024-06-13 07:25:00|13492.5|13490.5|13491.9|13489.9|13493.4|13491.4|13491.8|13489.1|101
1718263800000|2024-06-13 07:30:00|13492.6|13489.1|13491.3|13487.8|13492.9|13490|13490.2|13487.4|112
1718264100000|2024-06-13 07:35:00|13491.4|13487.9|13490.8|13488.8|13492|13489.2|13490.4|13487.8|123
1718264400000|2024-06-13 07:40:00|13490.7|13488.7|13489.5|13487.5|13491.8|13489.1|13489.1|13486.3|148
1718264700000|2024-06-13 07:45:00|13489.4|13487.4|13489.8|13486.3|13490.2|13487.5|13488.5|13485.8|90
1718265000000|2024-06-13 07:50:00|13489.7|13486.2|13489.3|13487.3|13490.6|13487.7|13488.8|13485.7|89
1718265300000|2024-06-13 07:55:00|13489.4|13487.4|13490.8|13488.8|13491.9|13489.2|13489.4|13487.3|88
1718265600000|2024-06-13 08:00:00|13490.6|13488.6|13491|13489|13491.5|13489.2|13490.3|13487.9|116
1718265900000|2024-06-13 08:05:00|13491.1|13489.1|13491.9|13489.9|13492.7|13490.1|13490.7|13487.9|137
1718266200000|2024-06-13 08:10:00|13491.8|13489.8|13492.1|13490.1|13492.9|13490.3|13490.9|13488.5|100
1718266500000|2024-06-13 08:15:00|13492.2|13490.2|13491.5|13489.5|13493.4|13490.8|13491.1|13488.2|96
1718266800000|2024-06-13 08:20:00|13492.2|13488.7|13489.3|13487.3|13492.2|13489.5|13489.2|13486.6|139
1718267100000|2024-06-13 08:25:00|13489.2|13487.2|13488.4|13486.4|13489.5|13487.2|13487.6|13484.8|111
1718267400000|2024-06-13 08:30:00|13488.3|13486.3|13491.3|13487.8|13491.5|13488.6|13488.2|13485.5|129
1718267700000|2024-06-13 08:35:00|13491.4|13487.9|13492.4|13490.4|13493.1|13490.4|13490.7|13487.9|91
1718268000000|2024-06-13 08:40:00|13492.3|13490.3|13492.1|13490.1|13493.1|13490.7|13492|13489.3|74
1718268300000|2024-06-13 08:45:00|13492.9|13489.4|13492.3|13488.8|13493.1|13491.1|13491.3|13488.5|83
1718268600000|2024-06-13 08:50:00|13491.6|13489.6|13490.8|13488.8|13492.8|13489.8|13490.2|13487.4|131
1718268900000|2024-06-13 08:55:00|13490.9|13488.9|13490.6|13487.1|13491.7|13489.1|13490.6|13487.1|73
1718269200000|2024-06-13 09:00:00|13490.7|13487.2|13488.7|13486.7|13490.7|13487.2|13487|13484.9|127
1718269500000|2024-06-13 09:05:00|13488.8|13486.8|13487.3|13485.3|13489.8|13487|13487|13484.6|87
1718269800000|2024-06-13 09:10:00|13487.2|13485.2|13489.4|13485.9|13489.4|13486.6|13486.8|13484.5|105
1718270100000|2024-06-13 09:15:00|13489.3|13485.8|13488.8|13486.8|13489.8|13487.2|13488|13485.3|116
1718270400000|2024-06-13 09:20:00|13488.9|13486.9|13489.4|13487.4|13490.2|13487.5|13488.6|13486.4|52
1718270700000|2024-06-13 09:25:00|13489.5|13487.5|13490.4|13488.4|13490.5|13488.5|13489.4|13486.9|68
1718271000000|2024-06-13 09:30:00|13490.5|13488.5|13490.3|13488.3|13491.2|13488.9|13490|13487.6|66
1718271300000|2024-06-13 09:35:00|13490.4|13488.4|13490.7|13488.7|13490.7|13488.7|13490|13488|57
1718271600000|2024-06-13 09:40:00|13490.8|13488.8|13491.1|13489.1|13491.6|13489.3|13490.6|13488.1|70
1718271900000|2024-06-13 09:45:00|13491.2|13489.2|13492.3|13490.3|13492.6|13490.6|13491.1|13488.6|88
1718272200000|2024-06-13 09:50:00|13492.4|13490.4|13494.2|13490.7|13494.3|13491.6|13492|13489.3|99
1718272500000|2024-06-13 09:55:00|13494.1|13490.6|13492.4|13490.4|13494.1|13491.3|13492.2|13490.1|65
1718272800000|2024-06-13 10:00:00|13493.2|13489.7|13492.3|13488.8|13493.9|13490.8|13492.3|13488.8|111
1718273100000|2024-06-13 10:05:00|13492.2|13488.7|13492.1|13488.6|13493.1|13490.2|13491.9|13488.4|110
1718273400000|2024-06-13 10:10:00|13492|13488.5|13490.9|13488.9|13492.2|13488.9|13490.9|13487.6|116
1718273700000|2024-06-13 10:15:00|13490.8|13488.8|13492.3|13490.3|13493.4|13490.4|13490.8|13488.1|67
1718274000000|2024-06-13 10:20:00|13493|13489.5|13492.8|13489.3|13493.2|13490.4|13491.9|13489.2|66
1718274300000|2024-06-13 10:25:00|13492.1|13490.1|13491|13487.5|13492.4|13490.1|13490.2|13487.3|106
1718274600000|2024-06-13 10:30:00|13490.9|13487.4|13492.4|13488.9|13492.6|13489.5|13489.9|13487.2|100
1718274900000|2024-06-13 10:35:00|13492.5|13489|13493|13489.5|13493.9|13490.4|13492.5|13489|84
1718275200000|2024-06-13 10:40:00|13492.9|13489.4|13493|13489.5|13493.5|13490|13492.4|13488.9|90
1718275500000|2024-06-13 10:45:00|13493.1|13489.6|13492.3|13490.3|13493.5|13490.7|13492.2|13489.3|54
1718275800000|2024-06-13 10:50:00|13492.4|13490.4|13494.2|13490.7|13494.4|13491.1|13492.2|13489.2|129
1718276100000|2024-06-13 10:55:00|13494.1|13490.6|13494.8|13491.3|13495.7|13492.8|13494.1|13490.6|104
1718276400000|2024-06-13 11:00:00|13494|13492|13495.2|13493.2|13495.7|13493.2|13493.7|13491|96
1718276700000|2024-06-13 11:05:00|13495.3|13493.3|13496.5|13493|13497.4|13494.6|13495.1|13492.7|103
1718277000000|2024-06-13 11:10:00|13496.6|13493.1|13496.5|13493|13497.6|13495.1|13495.7|13493|101
1718277300000|2024-06-13 11:15:00|13495.6|13493.6|13494.3|13492.3|13496.3|13493.6|13493.5|13490.6|127
1718277600000|2024-06-13 11:20:00|13494.2|13492.2|13495.9|13493.9|13496.5|13494.5|13494|13492|95
1718277900000|2024-06-13 11:25:00|13495.8|13493.8|13496.1|13494.1|13497.1|13494.6|13495.2|13492.7|106
1718278200000|2024-06-13 11:30:00|13497.1|13493.6|13498.1|13494.6|13499.7|13496.8|13497|13493.6|137
1718278500000|2024-06-13 11:35:00|13498|13494.5|13498.6|13495.1|13498.7|13495.7|13496.8|13493.4|133
1718278800000|2024-06-13 11:40:00|13498.7|13495.2|13501.2|13497.7|13501.2|13498.1|13497.4|13494.3|122
1718279100000|2024-06-13 11:45:00|13501.3|13497.8|13500.6|13497.1|13501.3|13498.2|13499.4|13496.5|100
1718279400000|2024-06-13 11:50:00|13500.5|13497|13499|13495.5|13501.4|13498.1|13497.5|13494.8|148
1718279700000|2024-06-13 11:55:00|13499.2|13495.7|13501.4|13497.9|13502.2|13498.7|13498.8|13495.7|151
1718280000000|2024-06-13 12:00:00|13501|13497.5|13501.2|13497.7|13502.2|13499|13500|13497.2|177
1718280300000|2024-06-13 12:05:00|13501.1|13497.6|13500.2|13496.7|13501.4|13498.4|13500.1|13496.7|129
1718280600000|2024-06-13 12:10:00|13500.3|13496.8|13500.2|13496.7|13501.6|13498.7|13499.4|13496.5|135
1718280900000|2024-06-13 12:15:00|13500.3|13496.8|13496.7|13493.2|13500.5|13498.2|13495.6|13492.9|206
1718281200000|2024-06-13 12:20:00|13496.6|13493.1|13492.5|13489|13496.7|13493.7|13492.1|13488.6|233
1718281500000|2024-06-13 12:25:00|13492.4|13488.9|13494.4|13487.2|13494.4|13490.2|13492|13487.2|183
1718281800000|2024-06-13 12:30:00|13494|13485.7|13473.5|13470|13495.8|13485.7|13471.6|13468.1|592
1718282100000|2024-06-13 12:35:00|13473.6|13470.1|13485.8|13482.3|13486.2|13482.7|13473.6|13470.1|536
1718282400000|2024-06-13 12:40:00|13485.7|13482.2|13484.1|13480.6|13487.5|13484|13481|13477.5|442
1718282700000|2024-06-13 12:45:00|13484.2|13480.7|13488.2|13484.7|13488.3|13484.8|13479|13475.5|500
1718283000000|2024-06-13 12:50:00|13488.1|13484.6|13483.9|13480.4|13490.5|13487|13483.3|13479.8|443
1718283300000|2024-06-13 12:55:00|13483.8|13480.3|13486.3|13482.8|13487.3|13483.8|13483.5|13480|339
1718283600000|2024-06-13 13:00:00|13486.4|13482.9|13488.4|13484.9|13489.4|13486.2|13484.6|13481.1|353
1718283900000|2024-06-13 13:05:00|13487.8|13485.8|13487.3|13483.8|13489.2|13485.9|13485.4|13481.9|399
1718284200000|2024-06-13 13:10:00|13487.4|13483.9|13487.8|13484.3|13490.3|13486.8|13485.6|13482.1|323
1718284500000|2024-06-13 13:15:00|13487.7|13484.2|13485.5|13482|13488|13484.5|13484.3|13481.4|306
1718284800000|2024-06-13 13:20:00|13485.4|13481.9|13485.9|13482.4|13488|13484.5|13485.1|13481.6|294
1718285100000|2024-06-13 13:25:00|13485.7|13482.2|13484.5|13481|13485.7|13482.2|13483.2|13479.7|273
1718285400000|2024-06-13 13:30:00|13485.1|13481.6|13483.1|13479.6|13486.7|13483.2|13482.7|13479.6|264
1718285700000|2024-06-13 13:35:00|13483.3|13479.8|13482.9|13479.4|13485.1|13481.6|13482.8|13479.3|209
1718286000000|2024-06-13 13:40:00|13482.8|13479.3|13485.4|13481.9|13485.6|13482.1|13482.2|13478.7|239
1718286300000|2024-06-13 13:45:00|13485.3|13481.8|13489.3|13485.8|13490.5|13487|13485.3|13481.8|334
1718286600000|2024-06-13 13:50:00|13489.2|13485.7|13492.2|13488.7|13492.9|13489.4|13489.2|13485.7|261
1718286900000|2024-06-13 13:55:00|13492.3|13488.8|13491.3|13487.8|13495|13492|13490.9|13487.4|261
1718287200000|2024-06-13 14:00:00|13491.4|13487.9|13488.9|13485.4|13492.1|13488.8|13488.1|13484.8|304
1718287500000|2024-06-13 14:05:00|13488.1|13486.1|13491|13487.5|13492.4|13488.9|13487.7|13484.2|303
1718287800000|2024-06-13 14:10:00|13491.1|13487.6|13492.3|13488.8|13493.7|13490.2|13491.1|13487.6|346
1718288100000|2024-06-13 14:15:00|13492.4|13488.9|13491.1|13487.6|13493.2|13489.7|13489.6|13486.6|290
1718288400000|2024-06-13 14:20:00|13491|13487.5|13491.3|13487.8|13491.9|13488.4|13489.5|13486.5|243
1718288700000|2024-06-13 14:25:00|13491.4|13487.9|13496.7|13493.2|13498.6|13495.1|13491.2|13487.7|292
1718289000000|2024-06-13 14:30:00|13496.8|13493.3|13498.2|13494.7|13498.9|13495.4|13495.7|13492.6|249
1718289300000|2024-06-13 14:35:00|13498.3|13494.8|13496.7|13493.2|13499.9|13496.4|13496.1|13493.2|225
1718289600000|2024-06-13 14:40:00|13496.8|13493.3|13499.2|13495.7|13499.9|13496.4|13495.3|13492.6|221
1718289900000|2024-06-13 14:45:00|13499.1|13495.6|13498.8|13495.3|13500.5|13497|13497.3|13493.8|282
1718290200000|2024-06-13 14:50:00|13498.9|13495.4|13497.7|13494.2|13500|13496.5|13497.7|13494.2|283
1718290500000|2024-06-13 14:55:00|13497.5|13494|13497.2|13493.7|13497.5|13494|13495|13492.3|236
1718290800000|2024-06-13 15:00:00|13497.3|13493.8|13500.8|13497.3|13500.9|13497.6|13496.4|13493.7|223
1718291100000|2024-06-13 15:05:00|13500.9|13497.4|13500.3|13496.8|13501.6|13498.1|13498.4|13494.9|226
1718291400000|2024-06-13 15:10:00|13500.2|13496.7|13498.1|13494.6|13500.2|13496.7|13498|13494.5|232
1718291700000|2024-06-13 15:15:00|13498|13494.5|13498.7|13495.2|13500|13496.5|13497.6|13494.1|230
1718292000000|2024-06-13 15:20:00|13498.8|13495.3|13496.9|13493.4|13499.4|13495.9|13496.8|13493.3|182
1718292300000|2024-06-13 15:25:00|13496.8|13493.3|13498.4|13494.9|13499.3|13495.8|13496|13492.5|166
1718292600000|2024-06-13 15:30:00|13498.5|13495|13495.1|13491.6|13498.7|13496|13495.1|13491.6|161
1718292900000|2024-06-13 15:35:00|13495.2|13491.7|13494.8|13492.8|13495.8|13493|13491.7|13489|234
1718293200000|2024-06-13 15:40:00|13495.5|13492|13496.1|13492.6|13496.8|13494|13493.9|13491.1|174
1718293500000|2024-06-13 15:45:00|13496.2|13492.7|13497|13493.5|13497.8|13494.3|13495.7|13492.4|219
1718293800000|2024-06-13 15:50:00|13497.1|13493.6|13496.2|13492.7|13498.2|13495.4|13496.1|13492.6|150
1718294100000|2024-06-13 15:55:00|13496.1|13492.6|13497.4|13493.9|13497.6|13494.9|13494.8|13491.8|152
1718294400000|2024-06-13 16:00:00|13497.5|13494|13501.8|13498.3|13502.1|13498.6|13497.3|13493.8|286
1718294700000|2024-06-13 16:05:00|13501.7|13498.2|13505.6|13502.1|13505.9|13502.4|13500.9|13497.4|274
1718295000000|2024-06-13 16:10:00|13505.5|13502|13506.3|13502.8|13506.4|13502.9|13503.8|13500.3|235
1718295300000|2024-06-13 16:15:00|13506.2|13502.7|13507.4|13503.9|13507.5|13504|13505.8|13502.3|149
1718295600000|2024-06-13 16:20:00|13507.3|13503.8|13506.9|13503.4|13507.5|13504|13506.1|13502.6|133
1718295900000|2024-06-13 16:25:00|13506.8|13503.3|13505.4|13501.9|13507.1|13503.6|13505.1|13501.6|155
1718296200000|2024-06-13 16:30:00|13505.5|13502|13507.8|13504.3|13508.2|13504.7|13505|13501.5|146
1718296500000|2024-06-13 16:35:00|13507.7|13504.2|13506.8|13503.3|13508.1|13504.6|13505.4|13502.3|166
1718296800000|2024-06-13 16:40:00|13506.9|13503.4|13508.7|13505.2|13508.8|13505.3|13506|13503.3|187
1718297100000|2024-06-13 16:45:00|13508.6|13505.1|13511.5|13508|13512.1|13508.9|13508.6|13505.1|173
1718297400000|2024-06-13 16:50:00|13511.4|13507.9|13509.5|13506|13511.5|13508|13508.5|13505|191
1718297700000|2024-06-13 16:55:00|13509.6|13506.1|13508.7|13505.2|13510.5|13507|13508.5|13505|202
1718298000000|2024-06-13 17:00:00|13508.8|13505.3|13506.4|13502.9|13509|13505.5|13505.1|13501.6|308
1718298300000|2024-06-13 17:05:00|13506.3|13502.8|13507.5|13504|13508.3|13504.8|13505.9|13502.4|230
1718298600000|2024-06-13 17:10:00|13507.6|13504.1|13506.9|13503.4|13508.2|13504.7|13506.6|13503.1|187
1718298900000|2024-06-13 17:15:00|13507|13503.5|13508.3|13504.8|13509.2|13505.7|13506.9|13503.4|180
1718299200000|2024-06-13 17:20:00|13508.2|13504.7|13510.1|13506.6|13510.5|13507|13507.9|13504.4|144
1718299500000|2024-06-13 17:25:00|13510|13506.5|13508.6|13505.1|13510|13506.5|13508.2|13504.7|116
1718299800000|2024-06-13 17:30:00|13508.5|13505|13509.4|13505.9|13509.6|13506.1|13508.3|13504.8|125
1718300100000|2024-06-13 17:35:00|13509.3|13505.8|13509.1|13505.6|13509.5|13506|13508.6|13505.1|119
1718300400000|2024-06-13 17:40:00|13508.8|13505.3|13508.3|13504.8|13508.8|13505.3|13507.3|13503.8|120
1718300700000|2024-06-13 17:45:00|13508.4|13504.9|13509|13505.5|13509.4|13506.8|13508.1|13504.6|109
1718301000000|2024-06-13 17:50:00|13508.9|13505.4|13508.2|13504.7|13509.5|13506|13508|13504.5|79
1718301300000|2024-06-13 17:55:00|13508.1|13504.6|13508.5|13505|13508.7|13505.5|13507.5|13504.2|130
1718301600000|2024-06-13 18:00:00|13508.6|13505.1|13509.2|13505.7|13509.3|13505.8|13508.2|13504.7|113
1718301900000|2024-06-13 18:05:00|13509.4|13505.9|13508|13504.5|13509.4|13505.9|13507.7|13504.2|77
1718302200000|2024-06-13 18:10:00|13508.1|13504.6|13508|13504.5|13508.5|13505|13507.8|13504.3|86
1718302500000|2024-06-13 18:15:00|13507.9|13504.4|13510|13506.5|13510.3|13506.8|13507.7|13504.2|125
1718302800000|2024-06-13 18:20:00|13509.9|13506.4|13508.8|13505.3|13510|13506.5|13508.3|13504.8|102
1718303100000|2024-06-13 18:25:00|13508.9|13505.4|13508.8|13505.3|13508.9|13505.4|13508.2|13504.7|87
1718303400000|2024-06-13 18:30:00|13508.9|13505.4|13508.8|13505.3|13509.1|13505.6|13508.4|13504.9|111
1718303700000|2024-06-13 18:35:00|13508.9|13505.4|13510.1|13506.6|13510.3|13506.8|13508.9|13505.4|107
1718304000000|2024-06-13 18:40:00|13510.2|13506.7|13507.6|13504.1|13510.2|13506.7|13507.5|13504|87
1718304300000|2024-06-13 18:45:00|13507.7|13504.2|13507.8|13504.3|13508|13504.5|13507.3|13503.8|149
1718304600000|2024-06-13 18:50:00|13507.9|13504.4|13507.5|13504|13508.1|13504.6|13507.2|13503.7|92
1718304900000|2024-06-13 18:55:00|13507.6|13504.1|13507.3|13503.8|13507.9|13504.4|13507.2|13503.7|119
1718305200000|2024-06-13 19:00:00|13507.4|13503.9|13507.7|13504.2|13508.9|13505.4|13507.3|13503.8|123
1718305500000|2024-06-13 19:05:00|13507.6|13504.1|13507.6|13504.1|13508|13504.5|13507.4|13503.9|82
1718305800000|2024-06-13 19:10:00|13507.7|13504.2|13507.5|13504|13507.8|13504.3|13507|13503.5|70
1718306100000|2024-06-13 19:15:00|13507.8|13504.3|13507.7|13504.2|13508.4|13504.9|13507.7|13504.2|68
1718306400000|2024-06-13 19:20:00|13507.8|13504.3|13507.6|13504.1|13507.8|13504.3|13507.3|13503.8|60
1718306700000|2024-06-13 19:25:00|13507.5|13504|13507.2|13503.7|13507.9|13504.4|13507|13503.5|47
1718307000000|2024-06-13 19:30:00|13507.3|13503.8|13507|13503.5|13508.1|13504.6|13507|13503.5|104
1718307300000|2024-06-13 19:35:00|13507.1|13503.6|13506.1|13502.6|13507.3|13503.8|13506.1|13502.6|76
1718307600000|2024-06-13 19:40:00|13506.2|13502.7|13506.3|13502.8|13506.6|13503.1|13505.6|13502.1|66
1718307900000|2024-06-13 19:45:00|13506.2|13502.7|13506.4|13502.9|13506.5|13503|13505.7|13502.2|74
1718308200000|2024-06-13 19:50:00|13506.3|13502.8|13505.8|13502.3|13506.4|13502.9|13505.7|13502.2|83
1718308500000|2024-06-13 19:55:00|13505.7|13502.2|13507.8|13504.3|13508|13504.5|13505.4|13501.9|88
1718308800000|2024-06-13 20:00:00|13507.9|13504.4|13508.2|13504.7|13508.3|13504.8|13507.5|13504|75
1718309100000|2024-06-13 20:05:00|13508.1|13504.6|13508.8|13505.3|13510|13506.5|13508.1|13504.6|55
1718309400000|2024-06-13 20:10:00|13508.6|13505.1|13508.1|13504.6|13508.9|13505.4|13508|13504.5|39
1718309700000|2024-06-13 20:15:00|13508.2|13504.7|13508.2|13504.7|13508.4|13504.9|13508|13504.5|45
1718310000000|2024-06-13 20:20:00|13508.3|13504.8|13508.3|13504.8|13508.5|13505|13508.1|13504.6|33
1718310300000|2024-06-13 20:25:00|13508.4|13504.9|13508.3|13504.8|13508.4|13504.9|13508.1|13504.6|39
1718310600000|2024-06-13 20:30:00|13508.2|13504.7|13507.2|13503.7|13508.2|13504.7|13506.8|13503.3|45
1718310900000|2024-06-13 20:35:00|13507.3|13503.8|13510.1|13506.6|13510.1|13506.6|13507.2|13503.7|63
1718311200000|2024-06-13 20:40:00|13509.5|13506|13508.3|13504.8|13509.6|13506.1|13508.2|13504.7|40
1718311500000|2024-06-13 20:45:00|13508.2|13504.7|13509.7|13506.2|13509.8|13506.3|13508.2|13504.7|31
1718311800000|2024-06-13 20:50:00|13509.6|13506.1|13510.1|13506.6|13510.4|13506.9|13509|13505.5|48
1718312100000|2024-06-13 20:55:00|13510|13506.5|13512.8|13508.6|13512.9|13509.2|13510|13506.5|258
1718312400000|2024-06-13 21:00:00|13514.1|13505|13519.3|13503.3|13519.3|13505.4|13514.1|13502.8|18
1718312700000|2024-06-13 21:05:00|13519|13503|13517.4|13501.9|13519|13503|13516.8|13501.8|71
1718313000000|2024-06-13 21:10:00|13517.8|13501.8|13516.5|13502.5|13517.8|13502.6|13516.5|13501.6|54
1718313300000|2024-06-13 21:15:00|13516.6|13502.4|13515.6|13503.2|13517|13503.2|13515.5|13502.4|22
1718313600000|2024-06-13 21:20:00|13515.7|13503.3|13516|13503.3|13516|13503.5|13515.5|13503.1|17
1718313900000|2024-06-13 21:25:00|13515.9|13503.5|13516|13503.5|13516.1|13503.5|13515.9|13503.4|13
1718314200000|2024-06-13 21:30:00|13515.8|13504|13516.3|13503.5|13516.9|13504.7|13515.1|13503.2|110
1718314500000|2024-06-13 21:35:00|13516.2|13503.6|13516.8|13503.4|13517|13504.7|13514.2|13503|86
1718314800000|2024-06-13 21:40:00|13516.5|13503.3|13515.1|13505.1|13517.1|13505.1|13515|13502.9|95
1718315100000|2024-06-13 21:45:00|13515.4|13505.2|13515|13505.5|13515.4|13505.6|13514.7|13504.9|59
1718315400000|2024-06-13 21:50:00|13514.9|13505.6|13514.9|13505.2|13515.2|13505.7|13514.7|13505.2|32
1718315700000|2024-06-13 21:55:00|13515|13505.3|13515.3|13504.8|13516.4|13506.5|13513.9|13503.7|50
1718316000000|2024-06-13 22:00:00|13515|13504.7|13515.3|13511.3|13516.1|13511.6|13513.9|13504.4|132
1718316300000|2024-06-13 22:05:00|13515.2|13511.2|13514.3|13510.8|13515.4|13511.6|13514.3|13510.8|49
1718316600000|2024-06-13 22:10:00|13514.4|13510.9|13514.5|13511|13514.7|13511.2|13513.8|13510.3|48
1718316900000|2024-06-13 22:15:00|13514.7|13511.2|13514.2|13510.7|13515|13511.5|13514.1|13510.6|47
1718317200000|2024-06-13 22:20:00|13514.3|13510.8|13514.2|13510.7|13514.4|13510.9|13514|13510.5|32
1718317500000|2024-06-13 22:25:00|13514.3|13510.8|13514.3|13510.8|13514.4|13510.9|13514|13510.5|36
1718317800000|2024-06-13 22:30:00|13514.4|13510.9|13511.9|13508.4|13514.4|13510.9|13511.9|13508.4|62
1718318100000|2024-06-13 22:35:00|13512|13508.5|13512.6|13509.1|13512.8|13509.3|13511.6|13508.1|52
1718318400000|2024-06-13 22:40:00|13512.5|13509|13512.7|13509.2|13513.2|13509.7|13512.3|13508.8|39
1718318700000|2024-06-13 22:45:00|13512.6|13509.1|13512.7|13509.2|13512.9|13509.4|13512.6|13509.1|28
1718319000000|2024-06-13 22:50:00|13512.8|13509.3|13513|13509.5|13513|13509.5|13512.3|13508.8|45
1718319300000|2024-06-13 22:55:00|13512.9|13509.4|13512.7|13509.2|13512.9|13509.4|13512.1|13508.6|69
1718319600000|2024-06-13 23:00:00|13512.5|13509|13512.3|13508.8|13512.7|13509.2|13512.2|13508.7|53
1718319900000|2024-06-13 23:05:00|13512.2|13508.7|13512.6|13509.1|13512.8|13509.3|13512.2|13508.7|50
1718320200000|2024-06-13 23:10:00|13512.5|13509|13512.2|13508.7|13512.6|13509.1|13512.2|13508.7|45
1718320500000|2024-06-13 23:15:00|13512.3|13508.8|13509.7|13506.2|13512.5|13509|13509.6|13506.1|55
1718320800000|2024-06-13 23:20:00|13509.8|13506.3|13511.6|13508.1|13511.7|13508.2|13509.7|13506.2|70
1718321100000|2024-06-13 23:25:00|13511.5|13508|13511.5|13508|13511.6|13508.9|13510.8|13507.8|36
1718321400000|2024-06-13 23:30:00|13511.4|13507.9|13511.4|13507.9|13511.5|13508|13511.2|13507.7|27
1718321700000|2024-06-13 23:35:00|13511.3|13507.8|13510.3|13506.8|13511.4|13508.4|13509.7|13506.8|43
1718322000000|2024-06-13 23:40:00|13510.2|13506.7|13510.8|13507.3|13510.9|13508|13509.5|13506.6|42
1718322300000|2024-06-13 23:45:00|13510.7|13507.2|13510.5|13508.5|13511.3|13508.5|13510.3|13507.2|40
1718322600000|2024-06-13 23:50:00|13511.2|13507.7|13512.4|13508.9|13512.6|13509.7|13511.2|13507.7|43
1718322900000|2024-06-13 23:55:00|13512.5|13509|13514.2|13510.7|13514.2|13511.1|13511.7|13508.9|52
1718323200000|2024-06-14 00:00:00|13514.1|13510.6|13511.3|13509.3|13515|13511.5|13510.9|13508.2|158
1718323500000|2024-06-14 00:05:00|13511.2|13509.2|13514.7|13511.2|13515.1|13512|13511|13508.9|112
1718323800000|2024-06-14 00:10:00|13514.8|13511.3|13514.8|13511.3|13516|13512.5|13514.2|13510.8|176
1718324100000|2024-06-14 00:15:00|13514.9|13511.4|13515.4|13513.4|13515.5|13513.5|13514.2|13511.2|86
1718324400000|2024-06-14 00:20:00|13515.5|13513.5|13514.6|13512.6|13516.2|13513.5|13514.3|13512.3|51
1718324700000|2024-06-14 00:25:00|13514.7|13512.7|13515.4|13513.4|13515.9|13513.9|13514.7|13512.7|75
1718325000000|2024-06-14 00:30:00|13515.3|13513.3|13516.5|13514.5|13516.9|13514.6|13515.2|13512.5|88
1718325300000|2024-06-14 00:35:00|13517.2|13513.7|13517.1|13513.6|13517.9|13515.1|13516.1|13513.3|83
1718325600000|2024-06-14 00:40:00|13517|13513.5|13516.9|13514.9|13517.6|13514.9|13516.1|13513.4|63
1718325900000|2024-06-14 00:45:00|13516.8|13514.8|13516.2|13514.2|13518.1|13515.3|13516|13513.4|84
1718326200000|2024-06-14 00:50:00|13516.3|13514.3|13516.6|13513.1|13517.3|13514.5|13515.5|13512.8|80
1718326500000|2024-06-14 00:55:00|13516.7|13513.2|13518.2|13514.7|13518.3|13514.8|13515.5|13512|126
1718326800000|2024-06-14 01:00:00|13518.3|13514.8|13516.6|13513.1|13518.4|13514.9|13515.9|13512.4|120
1718327100000|2024-06-14 01:05:00|13516.5|13513|13516|13512.5|13516.8|13513.3|13515.8|13512.3|69
1718327400000|2024-06-14 01:10:00|13515.9|13512.4|13515.3|13511.8|13516.2|13512.7|13515.2|13511.7|81
1718327700000|2024-06-14 01:15:00|13515.4|13511.9|13517.2|13513.7|13517.4|13514.3|13515.3|13511.8|93
1718328000000|2024-06-14 01:20:00|13517.3|13513.8|13514.7|13511.2|13517.8|13514.3|13513.6|13510.1|118
1718328300000|2024-06-14 01:25:00|13514.6|13511.1|13513.5|13510|13514.7|13511.2|13513.2|13509.7|79
1718328600000|2024-06-14 01:30:00|13512.8|13510.8|13516.3|13512.8|13516.7|13513.2|13512.8|13510.1|94
1718328900000|2024-06-14 01:35:00|13516.5|13513|13515.3|13511.8|13516.6|13513.1|13514.5|13511|96
1718329200000|2024-06-14 01:40:00|13515.4|13511.9|13515.2|13511.7|13515.6|13512.1|13513.6|13510.4|87
1718329500000|2024-06-14 01:45:00|13515.3|13511.8|13515.1|13511.6|13515.7|13512.8|13514.6|13511.6|65
1718329800000|2024-06-14 01:50:00|13515|13511.5|13513.4|13509.9|13515.4|13512.3|13512.1|13508.9|124
1718330100000|2024-06-14 01:55:00|13513.3|13509.8|13512.7|13509.2|13513.4|13510.6|13512.2|13509.2|75
1718330400000|2024-06-14 02:00:00|13512.6|13509.1|13513.4|13509.9|13513.5|13510.3|13512.1|13508.6|103
1718330700000|2024-06-14 02:05:00|13513.3|13509.8|13513.4|13509.9|13514.5|13511|13512.6|13509.6|110
1718331000000|2024-06-14 02:10:00|13513.3|13509.8|13512.5|13509|13514.1|13510.6|13511.3|13507.8|130
1718331300000|2024-06-14 02:15:00|13512.6|13509.1|13513.8|13510.3|13514|13510.5|13512.3|13508.8|88
1718331600000|2024-06-14 02:20:00|13513.9|13510.4|13515|13511.5|13515.9|13513.1|13513.1|13510.3|80
1718331900000|2024-06-14 02:25:00|13514.9|13511.4|13514.3|13510.8|13515.1|13511.6|13514.2|13510.7|118
1718332200000|2024-06-14 02:30:00|13514.2|13510.7|13514.9|13511.4|13515|13511.5|13513.3|13509.8|121
1718332500000|2024-06-14 02:35:00|13514.2|13512.2|13514.3|13510.8|13514.8|13512.2|13513.2|13510.6|65
1718332800000|2024-06-14 02:40:00|13514.4|13510.9|13513.6|13511.6|13514.4|13511.6|13513.1|13510.5|52
1718333100000|2024-06-14 02:45:00|13513.5|13511.5|13512.8|13510.8|13514.3|13511.6|13512.7|13510.6|55
1718333400000|2024-06-14 02:50:00|13512.7|13510.7|13513.5|13511.5|13513.6|13511.6|13512.6|13510|47
1718333700000|2024-06-14 02:55:00|13513.4|13511.4|13513.7|13510.2|13514|13511.5|13512.4|13510.1|74
1718334000000|2024-06-14 03:00:00|13513|13511|13512.6|13510.6|13513.1|13511.1|13512.3|13510.3|51
1718334300000|2024-06-14 03:05:00|13512.7|13510.7|13511.8|13509.8|13513.8|13511.3|13511.8|13509.8|69
1718334600000|2024-06-14 03:10:00|13512.4|13508.9|13509.7|13507.7|13512.4|13509.4|13509.3|13506.1|190
1718334900000|2024-06-14 03:15:00|13509.6|13507.6|13507.6|13504.1|13510.4|13507.6|13506.4|13503.8|111
1718335200000|2024-06-14 03:20:00|13507.5|13504|13514.8|13511.3|13516|13512.5|13507.5|13504|259
1718335500000|2024-06-14 03:25:00|13514.6|13511.1|13519.9|13516.4|13520.9|13517.4|13514.4|13510.9|316
1718335800000|2024-06-14 03:30:00|13520|13516.5|13517.5|13515.5|13521.5|13518|13517.1|13514.3|195
1718336100000|2024-06-14 03:35:00|13517.4|13515.4|13518.6|13516.6|13519.5|13516.9|13516.8|13514.8|127
1718336400000|2024-06-14 03:40:00|13518.7|13516.7|13518|13516|13519.1|13516.9|13517.5|13515.3|139
1718336700000|2024-06-14 03:45:00|13517.9|13515.9|13519|13517|13520.7|13517.9|13516.4|13514.4|114
1718337000000|2024-06-14 03:50:00|13518.9|13516.9|13518.6|13516.6|13519.6|13517.6|13518.6|13516.6|91
1718337300000|2024-06-14 03:55:00|13518.7|13516.7|13519|13517|13520.3|13518.3|13518.6|13516.6|88
1718337600000|2024-06-14 04:00:00|13519.1|13517.1|13519.1|13517.1|13520.2|13517.5|13518.8|13516.7|103
1718337900000|2024-06-14 04:05:00|13519|13517|13519.1|13517.1|13520|13517.4|13518.6|13515.9|82
1718338200000|2024-06-14 04:10:00|13519.3|13517.3|13520.6|13518.6|13522|13520|13519.3|13517.3|120
1718338500000|2024-06-14 04:15:00|13520.7|13518.7|13520.2|13518.2|13522.1|13520.1|13518.8|13516|128
1718338800000|2024-06-14 04:20:00|13520.1|13518.1|13519.5|13517.5|13520.2|13518.2|13518.9|13516.9|79
1718339100000|2024-06-14 04:25:00|13519.6|13517.6|13519.8|13517.8|13519.9|13517.9|13519.4|13517.4|61
1718339400000|2024-06-14 04:30:00|13520.5|13517|13521.2|13519.2|13523|13520.2|13519.6|13516.9|146
1718339700000|2024-06-14 04:35:00|13521.1|13519.1|13521|13519|13522|13519.3|13520.7|13518.1|75
1718340000000|2024-06-14 04:40:00|13521.1|13519.1|13521.8|13518.3|13522.2|13519.4|13521|13518.1|78
1718340300000|2024-06-14 04:45:00|13521.9|13518.4|13524.2|13520.7|13524.4|13521.6|13521|13518.2|117
1718340600000|2024-06-14 04:50:00|13524.3|13520.8|13525.4|13521.9|13525.4|13521.9|13522.9|13520.2|94
1718340900000|2024-06-14 04:55:00|13525.3|13521.8|13525.4|13521.9|13526.4|13522.9|13524.7|13521.4|123
1718341200000|2024-06-14 05:00:00|13525.3|13521.8|13525.3|13521.8|13525.8|13522.8|13524|13521.3|105
1718341500000|2024-06-14 05:05:00|13524.5|13522.5|13526.4|13522.9|13526.6|13523.8|13524.5|13522|87
1718341800000|2024-06-14 05:10:00|13526.3|13522.8|13525.6|13523.6|13526.5|13523.8|13525.4|13522.6|104
1718342100000|2024-06-14 05:15:00|13526.3|13522.8|13523.4|13521.4|13526.3|13523.6|13522.8|13520|105
1718342400000|2024-06-14 05:20:00|13523.3|13521.3|13523.3|13519.8|13523.6|13521.5|13522.1|13519.4|92
1718342700000|2024-06-14 05:25:00|13523.4|13519.9|13522.7|13520.7|13523.4|13520.9|13522.3|13519.6|79
1718343000000|2024-06-14 05:30:00|13522.8|13520.8|13522|13520|13522.9|13520.9|13521.6|13519.6|62
1718343300000|2024-06-14 05:35:00|13521.9|13519.9|13521.4|13519.4|13522.4|13520|13521.3|13518.6|55
1718343600000|2024-06-14 05:40:00|13521.3|13519.3|13521.9|13519.9|13523.3|13520.6|13520.2|13517.5|116
1718343900000|2024-06-14 05:45:00|13522|13520|13524.5|13521|13524.5|13521.8|13521.9|13519.2|106
1718344200000|2024-06-14 05:50:00|13524.6|13521.1|13525.3|13523.3|13526|13524|13522.3|13520.3|110
1718344500000|2024-06-14 05:55:00|13525.4|13523.4|13526.5|13524.5|13528.4|13526.4|13525.4|13523.4|133
1718344800000|2024-06-14 06:00:00|13527.5|13524|13527.5|13525.5|13528.5|13525.9|13525.1|13522.3|222
1718345100000|2024-06-14 06:05:00|13527.6|13525.6|13529.8|13527.8|13531|13528.2|13527.6|13525.6|196
1718345400000|2024-06-14 06:10:00|13529.9|13527.9|13532.7|13529.2|13532.9|13530.1|13529.8|13526.9|181
1718345700000|2024-06-14 06:15:00|13532.8|13529.3|13528.7|13526.7|13532.8|13529.7|13528.4|13525.9|217
1718346000000|2024-06-14 06:20:00|13528.6|13526.6|13528.4|13526.4|13529.6|13526.9|13526.2|13523|264
1718346300000|2024-06-14 06:25:00|13528.5|13526.5|13529.8|13527.8|13530.7|13528.1|13528.4|13525.6|195
1718346600000|2024-06-14 06:30:00|13529.7|13527.7|13529.6|13527.6|13530.8|13528.6|13528.6|13526.6|144
1718346900000|2024-06-14 06:35:00|13529.5|13527.5|13525.7|13522.2|13530.9|13528.9|13525.2|13521.7|312
1718347200000|2024-06-14 06:40:00|13525.6|13522.1|13526|13522.5|13527.2|13524.2|13524.6|13521.1|385
1718347500000|2024-06-14 06:45:00|13526.1|13522.6|13528.2|13524.7|13528.8|13525.8|13525.9|13522.4|240
1718347800000|2024-06-14 06:50:00|13528.1|13524.6|13529.2|13525.7|13530.3|13526.8|13528.1|13524.6|177
1718348100000|2024-06-14 06:55:00|13529.1|13525.6|13527.3|13523.8|13529.2|13526|13526.5|13523.8|207
1718348400000|2024-06-14 07:00:00|13527.4|13523.9|13526.4|13524.4|13527.5|13524.9|13523.8|13520.9|327
1718348700000|2024-06-14 07:05:00|13526.3|13524.3|13530.7|13527.2|13531|13528.3|13526.3|13523.7|279
1718349000000|2024-06-14 07:10:00|13530.8|13527.3|13532.7|13529.2|13534.7|13531.9|13530.2|13526.8|313
1718349300000|2024-06-14 07:15:00|13532.8|13529.3|13534.3|13530.8|13536.8|13533.3|13532.8|13529.3|257
1718349600000|2024-06-14 07:20:00|13534.2|13530.7|13534|13530.5|13534.8|13531.3|13533.1|13529.6|224
1718349900000|2024-06-14 07:25:00|13533.9|13530.4|13532.4|13528.9|13534.5|13531|13531.5|13528.5|228
1718350200000|2024-06-14 07:30:00|13532.5|13529|13532.1|13528.6|13532.5|13529|13530.4|13526.9|207
1718350500000|2024-06-14 07:35:00|13532|13528.5|13534.2|13530.7|13534.9|13531.4|13531.5|13528|261
1718350800000|2024-06-14 07:40:00|13534.3|13530.8|13533.8|13530.3|13535.2|13532.4|13532.4|13529.7|232
1718351100000|2024-06-14 07:45:00|13533.1|13531.1|13531.4|13527.9|13534.8|13531.6|13531.3|13527.8|237
1718351400000|2024-06-14 07:50:00|13531.5|13528|13531.4|13527.9|13532.1|13529.2|13530.1|13526.6|276
1718351700000|2024-06-14 07:55:00|13531.5|13528|13530.4|13526.9|13532.4|13529.5|13530.1|13526.6|244
1718352000000|2024-06-14 08:00:00|13530.5|13527|13531.5|13528|13532.3|13529.7|13529.5|13526.5|270
1718352300000|2024-06-14 08:05:00|13531.4|13527.9|13527.2|13523.7|13532.4|13529.6|13526.9|13523.6|321
1718352600000|2024-06-14 08:10:00|13527.3|13523.8|13529.8|13526.3|13530.7|13527.6|13527.3|13523.8|235
1718352900000|2024-06-14 08:15:00|13529.7|13526.2|13528|13524.5|13530|13526.9|13527.2|13523.7|274
1718353200000|2024-06-14 08:20:00|13528.1|13524.6|13527.8|13524.3|13528.7|13525.6|13526.9|13524.1|177
1718353500000|2024-06-14 08:25:00|13527.7|13524.2|13529.4|13525.9|13529.5|13526.6|13527.1|13524.2|203
1718353800000|2024-06-14 08:30:00|13528.7|13526.7|13531.7|13528.2|13532.7|13529.6|13528.4|13526.4|219
1718354100000|2024-06-14 08:35:00|13531.8|13528.3|13532.2|13528.7|13533.1|13530.3|13531|13527.7|327
1718354400000|2024-06-14 08:40:00|13532.3|13528.8|13534.1|13530.6|13534.5|13531.6|13530.5|13527.8|246
1718354700000|2024-06-14 08:45:00|13533.3|13531.3|13533.5|13531.5|13534.5|13531.8|13532.6|13530.4|225
1718355000000|2024-06-14 08:50:00|13533.6|13531.6|13533.9|13531.9|13535.9|13533.2|13532.4|13529.8|205
1718355300000|2024-06-14 08:55:00|13534|13532|13535.1|13531.6|13535.8|13533.5|13533.4|13530.7|165
1718355600000|2024-06-14 09:00:00|13534.4|13532.4|13534.5|13532.5|13537.3|13534.5|13533.6|13531|241
1718355900000|2024-06-14 09:05:00|13534.6|13532.6|13538.1|13534.6|13538.4|13535.6|13534.5|13532.1|271
1718356200000|2024-06-14 09:10:00|13538|13534.5|13538|13536|13539.6|13536.9|13536.6|13533.9|298
1718356500000|2024-06-14 09:15:00|13538.1|13536.1|13537.6|13535.6|13538.8|13536.7|13536.2|13533.5|247
1718356800000|2024-06-14 09:20:00|13537.7|13535.7|13539.1|13537.1|13539.1|13537.1|13536.5|13534.5|183
1718357100000|2024-06-14 09:25:00|13539|13537|13539.8|13537.8|13540.6|13538.1|13537.7|13535.7|170
1718357400000|2024-06-14 09:30:00|13539.9|13537.9|13543.6|13540.1|13543.9|13541.1|13539.7|13536.9|267
1718357700000|2024-06-14 09:35:00|13543.5|13540|13542.2|13538.7|13544.1|13541.4|13540.7|13538.6|331
1718358000000|2024-06-14 09:40:00|13541.6|13539.6|13540.6|13537.1|13542.8|13540.2|13539.7|13537|326
1718358300000|2024-06-14 09:45:00|13540.5|13537|13539.1|13535.6|13541|13538.1|13537.5|13534.7|314
1718358600000|2024-06-14 09:50:00|13539.2|13535.7|13539.4|13535.9|13540.2|13537.4|13538.2|13535.1|324
1718358900000|2024-06-14 09:55:00|13539.5|13536|13539.2|13535.7|13540.4|13537.6|13537.4|13534.5|268
1718359200000|2024-06-14 10:00:00|13539.1|13535.6|13541|13539|13541.4|13539.1|13537.9|13535.1|297
1718359500000|2024-06-14 10:05:00|13540.9|13538.9|13539.8|13536.3|13542.4|13539.5|13539.1|13536.3|224
1718359800000|2024-06-14 10:10:00|13539.9|13536.4|13540.6|13537.1|13541.1|13538.2|13539|13535.5|191
1718360100000|2024-06-14 10:15:00|13540.7|13537.2|13539.1|13535.6|13541.2|13537.7|13538.3|13535.5|197
1718360400000|2024-06-14 10:20:00|13538.8|13535.3|13540|13536.5|13540.3|13537|13538.2|13535|232
1718360700000|2024-06-14 10:25:00|13540.1|13536.6|13539.9|13536.4|13540.3|13537.4|13537.8|13534.6|256
1718361000000|2024-06-14 10:30:00|13540|13536.5|13540.3|13538.3|13542.2|13538.7|13539.8|13536.3|225
1718361300000|2024-06-14 10:35:00|13541|13537.5|13539.2|13535.7|13541.2|13538.3|13538.8|13535.3|245
1718361600000|2024-06-14 10:40:00|13539.1|13535.6|13536.4|13532.9|13539.1|13535.6|13536.2|13532.7|260
1718361900000|2024-06-14 10:45:00|13536.5|13533|13534.6|13531.1|13536.8|13533.3|13533.5|13530|258
1718362200000|2024-06-14 10:50:00|13534.7|13531.2|13534.3|13530.8|13535.4|13531.9|13533.1|13529.6|271
1718362500000|2024-06-14 10:55:00|13534.2|13530.7|13535.4|13531.9|13535.7|13532.2|13533.6|13530.1|327
1718362800000|2024-06-14 11:00:00|13535.3|13531.8|13535|13531.5|13537.3|13533.8|13535|13531.5|254
1718363100000|2024-06-14 11:05:00|13535.1|13531.6|13534.3|13530.8|13537.2|13534.5|13534|13530.5|288
1718363400000|2024-06-14 11:10:00|13534.2|13530.7|13534.6|13531.1|13535.3|13532.2|13531.7|13528.7|305
1718363700000|2024-06-14 11:15:00|13534.7|13531.2|13532.6|13530.6|13536.1|13533.7|13532.4|13529.6|292
1718364000000|2024-06-14 11:20:00|13532.7|13530.7|13535.2|13531.7|13535.2|13531.7|13531.2|13527.7|328
1718364300000|2024-06-14 11:25:00|13535.1|13531.6|13531.7|13529.7|13535.5|13532.5|13531.6|13528.9|226
1718364600000|2024-06-14 11:30:00|13532.4|13528.9|13531.4|13527.9|13532.8|13529.9|13529.5|13526.8|294
1718364900000|2024-06-14 11:35:00|13531.3|13527.8|13530.9|13527.4|13532.3|13529.4|13529.5|13526|252
1718365200000|2024-06-14 11:40:00|13530.8|13527.3|13530.5|13527|13531|13527.5|13529.3|13525.8|183
1718365500000|2024-06-14 11:45:00|13530.4|13526.9|13530.7|13527.2|13533.1|13529.6|13530.4|13526.9|186
1718365800000|2024-06-14 11:50:00|13530.8|13527.3|13529.9|13526.4|13531.5|13528|13529.6|13526.1|182
1718366100000|2024-06-14 11:55:00|13530|13526.5|13534.2|13530.7|13536.4|13532.9|13530|13526.5|210
1718366400000|2024-06-14 12:00:00|13534.1|13530.6|13534.4|13530.9|13535.5|13532|13533.2|13529.7|224
1718366700000|2024-06-14 12:05:00|13534.5|13531|13536.1|13534.1|13537.6|13534.7|13533.1|13529.9|257
1718367000000|2024-06-14 12:10:00|13537.1|13533.6|13535.5|13533.5|13538.3|13535.6|13534.5|13532.1|253
1718367300000|2024-06-14 12:15:00|13535.6|13533.6|13537.1|13535.1|13538.4|13535.3|13534.5|13531.7|240
1718367600000|2024-06-14 12:20:00|13537.4|13533.9|13535.5|13532|13537.6|13534.8|13533.8|13531.5|233
1718367900000|2024-06-14 12:25:00|13534.8|13532.8|13539.6|13536.1|13540.5|13537.2|13534.4|13531.7|234
1718368200000|2024-06-14 12:30:00|13539.5|13536|13543.6|13540.1|13544.2|13540.7|13536|13532.5|427
1718368500000|2024-06-14 12:35:00|13543.7|13540.2|13543.4|13539.9|13545.6|13542.1|13541.5|13538|349
1718368800000|2024-06-14 12:40:00|13543.5|13540|13541.6|13538.1|13546|13542.5|13541|13537.7|393
1718369100000|2024-06-14 12:45:00|13541.5|13538|13538.7|13535.2|13542.3|13538.8|13537.8|13534.7|281
1718369400000|2024-06-14 12:50:00|13538.6|13535.1|13541.6|13539.6|13543.9|13541|13537.6|13534.9|296
1718369700000|2024-06-14 12:55:00|13541.5|13539.5|13541.7|13539.7|13543.5|13540.3|13539|13536.4|320
1718370000000|2024-06-14 13:00:00|13541.6|13539.6|13544|13540.5|13544.4|13540.9|13539.3|13536.6|377
1718370300000|2024-06-14 13:05:00|13543.9|13540.4|13544.2|13540.7|13544.5|13541|13541.4|13537.9|307
1718370600000|2024-06-14 13:10:00|13544.4|13540.9|13542.7|13539.2|13545.6|13542.7|13541.6|13538.8|330
1718370900000|2024-06-14 13:15:00|13542.8|13539.3|13545.5|13542|13545.5|13542|13540.2|13537.5|246
1718371200000|2024-06-14 13:20:00|13545.4|13541.9|13547.5|13544|13547.5|13545.1|13544.6|13541.6|259
1718371500000|2024-06-14 13:25:00|13547.6|13544.1|13548.3|13544.8|13548.9|13545.4|13546.1|13543.1|223
1718371800000|2024-06-14 13:30:00|13548.4|13544.9|13548.1|13544.6|13552.4|13548.9|13548|13544.5|403
1718372100000|2024-06-14 13:35:00|13548|13544.5|13546.7|13543.2|13550.2|13547.2|13546.1|13542.6|327
1718372400000|2024-06-14 13:40:00|13546.6|13543.1|13546.9|13543.4|13548.4|13544.9|13543.6|13540.1|317
1718372700000|2024-06-14 13:45:00|13547|13543.5|13550|13546.5|13550.1|13546.6|13546.2|13542.7|289
1718373000000|2024-06-14 13:50:00|13550.2|13546.7|13551.5|13548|13552.3|13549.1|13550.2|13546.7|263
1718373300000|2024-06-14 13:55:00|13551.4|13547.9|13550.3|13535.9|13551.6|13548.1|13549.3|13535.9|234
1718373600000|2024-06-14 14:00:00|13550|13535.5|13550.4|13546.9|13552.6|13549.1|13547.3|13535.5|410
1718373900000|2024-06-14 14:05:00|13550.3|13546.8|13549.4|13545.9|13550.6|13547.2|13546|13542.7|340
1718374200000|2024-06-14 14:10:00|13549.5|13546|13550.8|13547.3|13552.1|13548.6|13547.6|13544.8|343
1718374500000|2024-06-14 14:15:00|13550.7|13547.2|13551.5|13548|13552.6|13549.8|13547.9|13545.2|308
1718374800000|2024-06-14 14:20:00|13551.6|13548.1|13547.6|13544.1|13552.4|13548.9|13547.5|13544|242
1718375100000|2024-06-14 14:25:00|13546.9|13544.9|13550.7|13547.2|13550.8|13547.3|13544.9|13542.4|299
1718375400000|2024-06-14 14:30:00|13550.8|13547.3|13551.2|13547.7|13554.4|13550.9|13550.5|13547|338
1718375700000|2024-06-14 14:35:00|13551.3|13547.8|13552.2|13548.7|13553.2|13549.7|13550.8|13547.5|292
1718376000000|2024-06-14 14:40:00|13552.1|13548.6|13553.2|13551.2|13554.4|13551.3|13551.4|13548|262
1718376300000|2024-06-14 14:45:00|13553.1|13551.1|13551.9|13548.4|13553.9|13551.1|13550.3|13547|268
1718376600000|2024-06-14 14:50:00|13551.8|13548.3|13548.3|13544.8|13551.9|13548.4|13546.6|13543.9|290
1718376900000|2024-06-14 14:55:00|13548.2|13544.7|13545.6|13542.1|13548.2|13544.8|13544.9|13542|327
1718377200000|2024-06-14 15:00:00|13545.8|13542.3|13542.8|13539.3|13547.6|13544.1|13542.7|13539.2|375
1718377500000|2024-06-14 15:05:00|13542.9|13539.4|13542.6|13539.1|13545.2|13541.7|13541.3|13537.8|349
1718377800000|2024-06-14 15:10:00|13542.5|13539|13538.9|13535.4|13542.5|13539|13538.9|13535.4|317
1718378100000|2024-06-14 15:15:00|13538.8|13535.3|13539.5|13536|13539.8|13536.3|13537|13534.2|229
1718378400000|2024-06-14 15:20:00|13539.6|13536.1|13538.7|13535.2|13540.4|13536.9|13538|13534.5|213
1718378700000|2024-06-14 15:25:00|13538.6|13535.1|13537.2|13533.7|13539.5|13536|13536.9|13533.4|250
1718379000000|2024-06-14 15:30:00|13537.3|13533.8|13536.3|13534.3|13538.1|13534.6|13535.9|13532.8|218
1718379300000|2024-06-14 15:35:00|13537|13533.5|13536.5|13533|13537.8|13534.3|13534.5|13531|278
1718379600000|2024-06-14 15:40:00|13536.6|13533.1|13536.2|13532.7|13538.4|13534.9|13535.7|13532.7|253
1718379900000|2024-06-14 15:45:00|13535.5|13532|13537.8|13534.3|13538.3|13535.2|13535.4|13531.9|232
1718380200000|2024-06-14 15:50:00|13537.7|13534.2|13536.5|13533|13538.7|13535.2|13536.3|13532.8|185
1718380500000|2024-06-14 15:55:00|13536.6|13533.1|13535|13531.5|13536.6|13533.1|13533.9|13530.7|174
1718380800000|2024-06-14 16:00:00|13534.9|13531.4|13535|13531.5|13537.3|13533.8|13534.3|13530.8|211
1718381100000|2024-06-14 16:05:00|13534.9|13531.4|13535.8|13532.3|13536|13532.5|13534.3|13530.8|110
1718381400000|2024-06-14 16:10:00|13535.7|13532.2|13533.1|13529.6|13535.8|13532.3|13532.8|13529.3|137
1718381700000|2024-06-14 16:15:00|13533|13529.5|13535.4|13531.9|13536.1|13532.6|13532.8|13529.3|150
1718382000000|2024-06-14 16:20:00|13535.5|13532|13533.7|13530.2|13535.8|13532.3|13533.5|13530|128
1718382300000|2024-06-14 16:25:00|13533.8|13530.3|13534.4|13530.9|13534.9|13531.4|13532.7|13529.2|271
1718382600000|2024-06-14 16:30:00|13534.3|13530.8|13533.7|13530.2|13534.5|13531|13532.2|13528.7|167
1718382900000|2024-06-14 16:35:00|13533.6|13530.1|13532.9|13529.4|13535.5|13532|13532.6|13529.1|162
1718383200000|2024-06-14 16:40:00|13533|13529.5|13533.5|13530|13534|13530.5|13532.4|13528.9|201
1718383500000|2024-06-14 16:45:00|13533.4|13529.9|13532|13528.5|13533.6|13530.1|13531.8|13528.3|114
1718383800000|2024-06-14 16:50:00|13531.9|13528.4|13534.6|13531.1|13534.6|13531.1|13531.7|13528.2|138
1718384100000|2024-06-14 16:55:00|13534.5|13531|13533.4|13529.9|13534.6|13531.1|13532.7|13529.4|117
1718384400000|2024-06-14 17:00:00|13533.3|13529.8|13533.2|13529.7|13533.5|13530|13531.7|13528.4|106
1718384700000|2024-06-14 17:05:00|13533.3|13529.8|13531.9|13528.4|13534.4|13530.9|13531.8|13528.3|126
1718385000000|2024-06-14 17:10:00|13532|13528.5|13531.7|13528.2|13532.8|13529.3|13531.5|13528|74
1718385300000|2024-06-14 17:15:00|13531.6|13528.1|13531.4|13527.9|13531.7|13528.2|13530.9|13527.4|96
1718385600000|2024-06-14 17:20:00|13531.3|13527.8|13532.5|13529|13532.6|13529.1|13530.4|13526.9|139
1718385900000|2024-06-14 17:25:00|13532.4|13528.9|13531.7|13528.2|13533.1|13529.6|13531.7|13528.2|96
1718386200000|2024-06-14 17:30:00|13531.6|13528.1|13530.8|13527.3|13532.4|13528.9|13530.8|13527.3|122
1718386500000|2024-06-14 17:35:00|13530.9|13527.4|13533.2|13529.7|13533.3|13529.8|13530.5|13527|140
1718386800000|2024-06-14 17:40:00|13533.1|13529.6|13533.2|13529.7|13533.4|13529.9|13532.4|13528.9|104
1718387100000|2024-06-14 17:45:00|13533.3|13529.8|13534.2|13530.7|13534.2|13530.7|13532.5|13529|115
1718387400000|2024-06-14 17:50:00|13534.1|13530.6|13534.5|13531|13534.9|13532.2|13533.7|13530.5|100
1718387700000|2024-06-14 17:55:00|13534.6|13531.1|13535.3|13531.8|13535.7|13532.2|13534.3|13530.8|106
1718388000000|2024-06-14 18:00:00|13535.4|13531.9|13535.5|13532|13535.9|13532.7|13534.4|13531.5|73
1718388300000|2024-06-14 18:05:00|13534.7|13532.7|13536.8|13533.3|13537|13533.5|13534.7|13531.4|67
1718388600000|2024-06-14 18:10:00|13536.7|13533.2|13537.5|13534|13537.9|13534.4|13536.3|13532.8|161
1718388900000|2024-06-14 18:15:00|13537.4|13533.9|13538.3|13534.8|13539|13535.5|13537.3|13533.8|164
1718389200000|2024-06-14 18:20:00|13538.4|13534.9|13536.9|13533.4|13538.4|13534.9|13536|13532.5|189
1718389500000|2024-06-14 18:25:00|13536.8|13533.3|13536.9|13533.4|13537.1|13533.6|13535.5|13532|201
1718389800000|2024-06-14 18:30:00|13536.8|13533.3|13537.4|13533.9|13538|13534.5|13536.8|13533.3|172
1718390100000|2024-06-14 18:35:00|13537.3|13533.8|13537.7|13534.2|13538.7|13535.2|13537.2|13533.7|119
1718390400000|2024-06-14 18:40:00|13537.8|13534.3|13537.1|13533.6|13538|13534.5|13537.1|13533.6|93
1718390700000|2024-06-14 18:45:00|13537.2|13533.7|13535.4|13531.9|13537.2|13533.7|13535.4|13531.9|91
1718391000000|2024-06-14 18:50:00|13535.2|13531.7|13535.5|13532|13535.7|13532.2|13535.2|13531.7|72
1718391300000|2024-06-14 18:55:00|13535.4|13531.9|13535.6|13532.1|13535.7|13532.2|13535.2|13531.7|66
1718391600000|2024-06-14 19:00:00|13535.7|13532.2|13535.9|13532.4|13536.5|13533|13535.7|13532.2|68
1718391900000|2024-06-14 19:05:00|13536|13532.5|13535.9|13532.4|13536.5|13533|13535.9|13532.4|46
1718392200000|2024-06-14 19:10:00|13535.8|13532.3|13534.9|13531.4|13536.3|13532.8|13534.8|13531.3|54
1718392500000|2024-06-14 19:15:00|13534.8|13531.3|13534.5|13531|13534.8|13531.3|13534|13530.5|36
1718392800000|2024-06-14 19:20:00|13534.6|13531.1|13535.3|13531.8|13535.4|13531.9|13534.5|13531|56
1718393100000|2024-06-14 19:25:00|13535.2|13531.7|13533.9|13530.4|13535.2|13531.7|13533.9|13530.4|42
1718393400000|2024-06-14 19:30:00|13533.8|13530.3|13533.9|13530.4|13534.2|13530.7|13533.7|13530.2|38
1718393700000|2024-06-14 19:35:00|13533.8|13530.3|13533.6|13530.1|13534|13530.5|13533.4|13529.9|36
1718394000000|2024-06-14 19:40:00|13533.7|13530.2|13533.8|13530.3|13533.9|13530.4|13533.4|13529.9|34
1718394300000|2024-06-14 19:45:00|13533.9|13530.4|13534.3|13530.8|13534.6|13531.1|13533.9|13530.4|24
1718394600000|2024-06-14 19:50:00|13534.2|13530.7|13534|13530.5|13534.5|13531|13534|13530.5|63
1718394900000|2024-06-14 19:55:00|13533.9|13530.4|13532.2|13528.7|13534|13530.5|13531.2|13527.7|100
1718395200000|2024-06-14 20:00:00|13532.3|13528.8|13533.1|13529.6|13533.1|13529.6|13532.2|13528.7|23
1718395500000|2024-06-14 20:05:00|13533|13529.5|13533|13529.5|13533.1|13529.6|13532.9|13529.4|9
1718395800000|2024-06-14 20:10:00|13533.1|13529.6|13533.1|13529.6|13533.2|13529.7|13532.9|13529.4|13
1718396100000|2024-06-14 20:15:00|13533.2|13529.7|13533.3|13529.8|13533.4|13529.9|13533|13529.5|22
1718396400000|2024-06-14 20:20:00|13533.4|13529.9|13533.3|13529.8|13533.4|13529.9|13533.3|13529.8|16
1718396700000|2024-06-14 20:25:00|13533.4|13529.9|13533.4|13529.9|13533.4|13529.9|13533.3|13529.8|19
1718397000000|2024-06-14 20:30:00|13533.3|13529.8|13533.2|13529.7|13533.5|13530|13533.2|13529.7|10
1718397300000|2024-06-14 20:35:00|13533.3|13529.8|13532.9|13529.4|13533.4|13529.9|13532.8|13529.3|15
1718397600000|2024-06-14 20:40:00|13532.8|13529.3|13533.5|13530|13533.5|13530|13532.8|13529.3|24
1718397900000|2024-06-14 20:45:00|13533.6|13530.1|13536|13532.5|13536.2|13532.7|13533.3|13529.8|59
1718398200000|2024-06-14 20:50:00|13536.1|13532.6|13535.2|13531.7|13536.1|13532.6|13535|13531.5|21
1718398500000|2024-06-14 20:55:00|13535.1|13531.6|13535.2|13531.7|13536|13532.5|13533.6|13530.1|124
1718568000000|2024-06-16 20:00:00|13541.9|13528.8|13541.9|13528.8|13550|13529.2|13541.9|13524.9|5
1718568300000|2024-06-16 20:05:00|13542.8|13529.2|13541.6|13524.9|13543.1|13529.3|13541.6|13524.9|5
1718568600000|2024-06-16 20:10:00|13541.1|13528.5|13540|13528|13542.4|13529|13540|13528|5
1718568900000|2024-06-16 20:15:00|13544.3|13524.9|13549.8|13527.8|13549.8|13527.8|13544.3|13522.3|3
1718569200000|2024-06-16 20:20:00|13542.4|13529|13541|13528.5|13542.4|13529|13541|13528.5|2
1718569500000|2024-06-16 20:25:00|13544.3|13524.9|13541|13528.5|13547.7|13529|13541|13522.3|5
1718569800000|2024-06-16 20:30:00||13524.9||13524.9||13524.9||13524.9|1
1718570400000|2024-06-16 20:40:00|13542.8|13529.2|13541|13528.5|13542.8|13529.2|13540.8|13528.3|4
1718570700000|2024-06-16 20:45:00|13549.8|13524.9|13548.1|13528.5|13549.8|13533.2|13545.2|13524.9|6
1718571000000|2024-06-16 20:50:00|13549.8|13527.8|13549.8|13527.8|13550.1|13529|13548.1|13526.1|14
1718571300000|2024-06-16 20:55:00|13548.5|13529|13547.1|13531.1|13548.5|13531.3|13545.1|13529|7
1718571600000|2024-06-16 21:00:00|13543.8|13527.8|13545.4|13529.4|13545.9|13529.9|13543.8|13527.8|8
1718571900000|2024-06-16 21:05:00|13545.5|13529.5|13541.3|13525.3|13546.6|13530.6|13541.3|13525.3|24
1718572200000|2024-06-16 21:10:00|13544.6|13530.2|13546.5|13530.5|13547.4|13534.6|13538.8|13528.2|99
1718572500000|2024-06-16 21:15:00|13546.1|13530.1|13545.8|13529.8|13547.1|13531.1|13545.5|13529.5|82
1718572800000|2024-06-16 21:20:00|13544.7|13528.7|13545.5|13529.5|13546.5|13530.5|13544.6|13528.6|53
1718573100000|2024-06-16 21:25:00|13546.3|13530.3|13544.3|13528.3|13546.6|13530.6|13544.3|13528.3|44
1718573400000|2024-06-16 21:30:00|13544.7|13528.7|13545.3|13529.3|13545.5|13529.5|13544.1|13528.1|44
1718573700000|2024-06-16 21:35:00|13544.2|13528.2|13545.1|13529.1|13545.5|13529.5|13544|13528|33
1718574000000|2024-06-16 21:40:00|13545.3|13529.3|13545.3|13529.3|13545.8|13529.8|13543.5|13527.5|52
1718574300000|2024-06-16 21:45:00|13545.4|13529.4|13544.5|13528.5|13546.1|13530.1|13543.4|13527.4|28
1718574600000|2024-06-16 21:50:00|13544.2|13528.2|13544.4|13528.4|13545.3|13529.3|13543.4|13527.4|18
1718574900000|2024-06-16 21:55:00|13544.2|13528.2|13544.5|13528.5|13544.5|13528.5|13543.4|13527.4|27
1718575200000|2024-06-16 22:00:00|13543.2|13527.2|13545|13529|13546.2|13530.2|13542.2|13526.2|229
1718575500000|2024-06-16 22:05:00|13545.1|13529.1|13542.5|13530.7|13546.4|13533.5|13539.3|13527.4|210
1718575800000|2024-06-16 22:10:00|13542.6|13529.7|13540.9|13531.3|13546|13532.7|13538.9|13527.5|206
1718576100000|2024-06-16 22:15:00|13539.7|13531.6|13539.8|13531.5|13542.7|13531.8|13539.4|13529.6|116
1718576400000|2024-06-16 22:20:00|13539.9|13531.6|13541.9|13530.6|13542.5|13531.9|13539.6|13530.2|186
1718576700000|2024-06-16 22:25:00|13541.3|13530.9|13539.2|13530.9|13542.1|13534.3|13533|13524.1|173
1718577000000|2024-06-16 22:30:00|13539.1|13531|13535.4|13531.6|13539.2|13532.8|13535.2|13530.8|179
1718577300000|2024-06-16 22:35:00|13535.5|13531.4|13537.4|13533.9|13538.1|13534.5|13535.5|13531.4|76
1718577600000|2024-06-16 22:40:00|13537.3|13533.8|13537.3|13533.8|13537.5|13534|13537|13533.5|48
1718577900000|2024-06-16 22:45:00|13537.2|13533.7|13537.3|13533.8|13537.6|13534.1|13537|13533.5|42
1718578200000|2024-06-16 22:50:00|13537.4|13533.9|13533.9|13530.4|13537.6|13534.1|13533.6|13530.1|46
1718578500000|2024-06-16 22:55:00|13533.7|13530.2|13533.7|13530.2|13534.1|13530.6|13533.6|13530.1|43
1718578800000|2024-06-16 23:00:00|13533.6|13530.1|13535.4|13531.9|13535.5|13532|13533.5|13530|77
1718579100000|2024-06-16 23:05:00|13535.3|13531.8|13535.5|13532|13535.7|13532.2|13535.1|13531.6|80
1718579400000|2024-06-16 23:10:00|13535.6|13532.1|13536.4|13532.9|13537.1|13533.6|13534.8|13531.3|88
1718579700000|2024-06-16 23:15:00|13536.5|13533|13536.4|13532.9|13536.6|13533.1|13536.2|13532.7|61
1718580000000|2024-06-16 23:20:00|13536.3|13532.8|13537.4|13533.9|13538.1|13534.6|13536.2|13532.7|65
1718580300000|2024-06-16 23:25:00|13537.5|13534|13537.4|13533.9|13537.6|13534.1|13537.2|13533.7|57
1718580600000|2024-06-16 23:30:00|13537.5|13534|13537.6|13534.1|13537.7|13534.2|13537.3|13533.8|59
1718580900000|2024-06-16 23:35:00|13537.8|13534.3|13538|13534.5|13538.3|13534.8|13537.8|13534.3|35
1718581200000|2024-06-16 23:40:00|13537.9|13534.4|13537.4|13533.9|13538.7|13535.2|13537.3|13533.8|73
1718581500000|2024-06-16 23:45:00|13537.3|13533.8|13536.3|13532.8|13537.5|13534|13536.3|13532.8|45
1718581800000|2024-06-16 23:50:00|13536.2|13532.7|13536.7|13533.2|13537.6|13534.1|13536.2|13532.7|62
1718582100000|2024-06-16 23:55:00|13536.6|13533.1|13537.3|13533.8|13537.6|13534.1|13536.2|13532.7|95
1718582400000|2024-06-17 00:00:00|13537.4|13533.9|13537|13533.5|13537.9|13534.4|13536.5|13533|226
1718582700000|2024-06-17 00:05:00|13536.9|13533.4|13534|13530.5|13537.9|13534.4|13533.8|13530.3|225
1718583000000|2024-06-17 00:10:00|13533.9|13530.4|13532.8|13529.3|13535.4|13531.9|13532.6|13529.1|226
1718583300000|2024-06-17 00:15:00|13533|13529.5|13531.4|13527.9|13533.2|13529.7|13530.7|13527.8|212
1718583600000|2024-06-17 00:20:00|13531.5|13528|13531.2|13527.7|13533.5|13530|13530.8|13527.7|162
1718583900000|2024-06-17 00:25:00|13531.3|13527.8|13529.5|13526|13531.3|13528.2|13528.8|13525.9|135
1718584200000|2024-06-17 00:30:00|13529.6|13526.1|13529.5|13527.5|13530.3|13527.6|13529.3|13525.8|101
1718584500000|2024-06-17 00:35:00|13529.6|13527.6|13530.4|13526.9|13530.5|13527.6|13529.2|13526.2|135
1718584800000|2024-06-17 00:40:00|13530.3|13526.8|13529.3|13525.8|13530.9|13527.4|13529|13525.8|145
1718585100000|2024-06-17 00:45:00|13529.2|13525.7|13528.3|13524.8|13529.5|13526|13527.6|13524.1|182
1718585400000|2024-06-17 00:50:00|13528.4|13524.9|13528.2|13524.7|13530.6|13527.1|13527.3|13524.5|157
1718585700000|2024-06-17 00:55:00|13528.3|13524.8|13531.2|13527.7|13531.6|13528.1|13528.1|13524.6|203
1718586000000|2024-06-17 01:00:00|13531|13527.5|13533.8|13530.3|13534.1|13530.6|13530.8|13527.3|205
1718586300000|2024-06-17 01:05:00|13533.7|13530.2|13533|13529.5|13534.8|13532|13532.3|13529.5|199
1718586600000|2024-06-17 01:10:00|13533.1|13529.6|13535|13531.5|13535|13531.5|13532.6|13529.1|156
1718586900000|2024-06-17 01:15:00|13534.9|13531.4|13533.7|13530.2|13535.6|13532.1|13533.2|13530|147
1718587200000|2024-06-17 01:20:00|13533.6|13530.1|13533.4|13529.9|13533.7|13530.6|13532.2|13529.1|123
1718587500000|2024-06-17 01:25:00|13533.5|13530|13536.2|13532.7|13536.3|13533.4|13533.1|13530|107
1718587800000|2024-06-17 01:30:00|13536.1|13532.6|13535.2|13531.7|13536.3|13533.4|13534.6|13531.6|137
1718588100000|2024-06-17 01:35:00|13535.1|13531.6|13534.2|13530.7|13535.6|13532.5|13532.6|13529.8|160
1718588400000|2024-06-17 01:40:00|13534.3|13530.8|13535.3|13531.8|13535.5|13532|13533.4|13529.9|194
1718588700000|2024-06-17 01:45:00|13535.4|13531.9|13535.1|13531.6|13536.3|13532.8|13535.1|13531.6|108
1718589000000|2024-06-17 01:50:00|13535.2|13531.7|13534.4|13530.9|13535.7|13532.9|13534.3|13530.8|82
1718589300000|2024-06-17 01:55:00|13534.3|13530.8|13533.5|13530|13534.3|13531.4|13532.9|13529.9|87
1718589600000|2024-06-17 02:00:00|13533.6|13530.1|13533.7|13531.7|13535.3|13532.5|13532.9|13530|144
1718589900000|2024-06-17 02:05:00|13533.8|13531.8|13534|13532|13534.7|13532|13533.3|13530.7|94
1718590200000|2024-06-17 02:10:00|13533.9|13531.9|13529.7|13527.7|13534.7|13531.9|13529.7|13527.7|116
1718590500000|2024-06-17 02:15:00|13529.6|13527.6|13528.1|13526.1|13530.1|13527.6|13526.9|13524.4|143
1718590800000|2024-06-17 02:20:00|13528.2|13526.2|13527.7|13525.7|13529.9|13526.8|13527.7|13524.9|115
1718591100000|2024-06-17 02:25:00|13527.8|13525.8|13527|13523.5|13528.6|13525.8|13526.1|13523|142
1718591400000|2024-06-17 02:30:00|13526.9|13523.4|13527.2|13523.7|13527.7|13525.2|13525.3|13521.8|111
1718591700000|2024-06-17 02:35:00|13527.3|13523.8|13523.7|13521.7|13527.6|13524.8|13523.7|13521|111
1718592000000|2024-06-17 02:40:00|13524.4|13520.9|13527.2|13523.7|13527.3|13524.3|13523.5|13520.8|93
1718592300000|2024-06-17 02:45:00|13527.4|13523.9|13529.5|13526|13530.1|13527.2|13527.4|13523.9|137
1718592600000|2024-06-17 02:50:00|13529.6|13526.1|13529.5|13526|13530.2|13527.3|13528.8|13525.9|92
1718592900000|2024-06-17 02:55:00|13529.4|13525.9|13530.1|13526.6|13530.3|13527.6|13528.3|13525.6|128
1718593200000|2024-06-17 03:00:00|13530|13526.5|13528.2|13524.7|13530.2|13527.4|13527.7|13524.2|111
1718593500000|2024-06-17 03:05:00|13528.1|13524.6|13529|13525.5|13530.3|13526.8|13527.8|13524.3|172
1718593800000|2024-06-17 03:10:00|13528.9|13525.4|13529.4|13525.9|13531|13527.5|13527.6|13524.1|175
1718594100000|2024-06-17 03:15:00|13529.5|13526|13529.4|13525.9|13529.6|13526.7|13528.3|13525.5|114
1718594400000|2024-06-17 03:20:00|13529.3|13525.8|13529.3|13525.8|13530.3|13526.8|13528.4|13524.9|173
1718594700000|2024-06-17 03:25:00|13529.2|13525.7|13529|13525.5|13529.2|13525.7|13528.1|13524.6|202
1718595000000|2024-06-17 03:30:00|13528.9|13525.4|13528.8|13525.3|13529.1|13525.6|13527|13524.3|82
1718595300000|2024-06-17 03:35:00|13528.7|13525.2|13529.2|13525.7|13529.4|13525.9|13528.3|13524.8|134
1718595600000|2024-06-17 03:40:00|13529.3|13525.8|13530.3|13526.8|13530.7|13527.6|13528.7|13525.7|110
1718595900000|2024-06-17 03:45:00|13530.2|13526.7|13527.4|13525.4|13530.3|13527.5|13527.4|13524.6|110
1718596200000|2024-06-17 03:50:00|13527.5|13525.5|13528.2|13524.7|13528.7|13525.9|13527.2|13524.5|79
1718596500000|2024-06-17 03:55:00|13528.3|13524.8|13527|13525|13528.3|13525.1|13526.6|13523.8|107
1718596800000|2024-06-17 04:00:00|13527.1|13525.1|13528.4|13524.9|13528.8|13525.5|13527|13524.3|126
1718597100000|2024-06-17 04:05:00|13528.3|13524.8|13529.6|13526.1|13529.7|13526.2|13528.3|13524.8|97
1718597400000|2024-06-17 04:10:00|13529.5|13526|13529.4|13525.9|13529.6|13526.9|13528.5|13525.2|135
1718597700000|2024-06-17 04:15:00|13529.5|13526|13529.2|13525.7|13529.5|13526|13529.2|13525.7|81
1718598000000|2024-06-17 04:20:00|13529|13525.5|13528.1|13524.6|13529.3|13525.8|13528|13524.5|82
1718598300000|2024-06-17 04:25:00|13528.2|13524.7|13526.5|13524.5|13528.8|13525.3|13526.5|13523.8|101
1718598600000|2024-06-17 04:30:00|13526.6|13524.6|13528.1|13524.6|13528.4|13525.5|13526.5|13523.7|109
1718598900000|2024-06-17 04:35:00|13528|13524.5|13527.7|13524.2|13528.2|13525.4|13527.2|13524.2|58
1718599200000|2024-06-17 04:40:00|13527.8|13524.3|13526.9|13523.4|13527.8|13524.7|13526.2|13523.3|49
1718599500000|2024-06-17 04:45:00|13527|13523.5|13527|13523.5|13527.1|13524.3|13526.2|13523.4|52
1718599800000|2024-06-17 04:50:00|13527.1|13523.6|13528.7|13525.2|13528.8|13525.3|13526.9|13523.4|103
1718600100000|2024-06-17 04:55:00|13528.6|13525.1|13528|13524.5|13529.3|13525.8|13528|13524.5|85
1718600400000|2024-06-17 05:00:00|13528.1|13524.6|13528.7|13525.2|13529|13525.5|13527.2|13524.2|108
1718600700000|2024-06-17 05:05:00|13528.8|13525.3|13529.2|13525.7|13529.4|13526.3|13528.2|13525.2|114
1718601000000|2024-06-17 05:10:00|13529.1|13525.6|13531.2|13527.7|13531.3|13527.8|13529.1|13525.6|101
1718601300000|2024-06-17 05:15:00|13531.1|13527.6|13531.1|13527.6|13531.3|13528.2|13530.2|13527.5|43
1718601600000|2024-06-17 05:20:00|13531.2|13527.7|13530.2|13526.7|13531.4|13527.9|13528.6|13525.1|109
1718601900000|2024-06-17 05:25:00|13530.1|13526.6|13529.9|13526.4|13530.7|13527.2|13529.8|13526.3|98
1718602200000|2024-06-17 05:30:00|13529.8|13526.3|13528.8|13525.3|13530.1|13527.3|13527.2|13524.1|146
1718602500000|2024-06-17 05:35:00|13528.7|13525.2|13530.5|13528.5|13531.3|13528.5|13527.9|13525.2|121
1718602800000|2024-06-17 05:40:00|13530.6|13528.6|13529.9|13527.9|13532|13528.9|13529.8|13527|98
1718603100000|2024-06-17 05:45:00|13530.6|13527.1|13530.1|13528.1|13531|13528.3|13529.1|13526.3|127
1718603400000|2024-06-17 05:50:00|13530.2|13528.2|13531.8|13528.3|13532.8|13529.9|13529.3|13526.6|148
1718603700000|2024-06-17 05:55:00|13532|13528.5|13531.6|13528.1|13534.5|13531.2|13530.3|13527.6|225
1718604000000|2024-06-17 06:00:00|13532.1|13528.6|13534.9|13531.4|13534.9|13532|13531.3|13528.6|238
1718604300000|2024-06-17 06:05:00|13535|13531.5|13536.6|13533.1|13537.3|13534.5|13533.7|13531.1|167
1718604600000|2024-06-17 06:10:00|13536.7|13533.2|13533.9|13530.4|13536.7|13534|13532.3|13529.4|213
1718604900000|2024-06-17 06:15:00|13533.8|13530.3|13536.5|13533|13536.8|13533.3|13533.3|13529.8|155
1718605200000|2024-06-17 06:20:00|13536.6|13533.1|13533.5|13530|13536.6|13533.8|13532.4|13529.5|170
1718605500000|2024-06-17 06:25:00|13533.6|13530.1|13534.9|13531.4|13535.6|13532.8|13532.5|13529.5|153
1718605800000|2024-06-17 06:30:00|13534.2|13532.2|13535.9|13532.4|13536.1|13533|13533.4|13530.6|191
1718606100000|2024-06-17 06:35:00|13536|13532.5|13536.5|13533|13537.2|13533.7|13534.6|13531.1|176
1718606400000|2024-06-17 06:40:00|13536.6|13533.1|13534.1|13530.6|13536.8|13533.3|13534|13530.5|206
1718606700000|2024-06-17 06:45:00|13534|13530.5|13533.8|13530.3|13534.1|13530.6|13531.6|13528.1|181
1718607000000|2024-06-17 06:50:00|13534.1|13530.6|13534.7|13531.2|13536.2|13532.7|13532.5|13529|190
1718607300000|2024-06-17 06:55:00|13533.9|13531.9|13534.6|13531.1|13535.2|13532|13532.8|13530.1|144
1718607600000|2024-06-17 07:00:00|13534.7|13531.2|13533.6|13530.1|13535|13531.5|13533.5|13530|194
1718607900000|2024-06-17 07:05:00|13533.5|13530|13533.2|13529.7|13534.4|13530.9|13532.6|13529.1|213
1718608200000|2024-06-17 07:10:00|13533.3|13529.8|13534.9|13531.4|13535.3|13531.8|13532.2|13528.7|179
1718608500000|2024-06-17 07:15:00|13535|13531.5|13533.4|13529.9|13535|13531.5|13530.5|13527|242
1718608800000|2024-06-17 07:20:00|13533.5|13530|13531.3|13527.8|13534.3|13530.8|13531.2|13527.7|208
1718609100000|2024-06-17 07:25:00|13531.4|13527.9|13531.7|13528.2|13532|13528.5|13530.9|13527.4|157
1718609400000|2024-06-17 07:30:00|13531.6|13528.1|13531.8|13528.3|13532.1|13528.6|13530.9|13527.4|159
1718609700000|2024-06-17 07:35:00|13531.9|13528.4|13534.3|13530.8|13534.5|13531|13531.8|13528.3|177
1718610000000|2024-06-17 07:40:00|13534.4|13530.9|13536.7|13533.2|13537.4|13533.9|13534.3|13530.8|193
1718610300000|2024-06-17 07:45:00|13536.8|13533.3|13535.5|13532|13538|13534.5|13535.5|13532|146
1718610600000|2024-06-17 07:50:00|13535.6|13532.1|13535.1|13531.6|13537.1|13533.6|13534.2|13530.7|190
1718610900000|2024-06-17 07:55:00|13535|13531.5|13534|13530.5|13536.3|13532.8|13534|13530.5|181
1718611200000|2024-06-17 08:00:00|13534.1|13530.6|13533.3|13529.8|13534.9|13531.8|13533.3|13529.8|173
1718611500000|2024-06-17 08:05:00|13533.2|13529.7|13532|13528.5|13534.3|13530.9|13531.9|13528.4|162
1718611800000|2024-06-17 08:10:00|13532.1|13528.6|13529.2|13525.7|13532.1|13529.2|13528.8|13525.3|209
1718612100000|2024-06-17 08:15:00|13529.1|13525.6|13529.8|13526.3|13530.3|13527.3|13527.8|13524.8|186
1718612400000|2024-06-17 08:20:00|13529.7|13526.2|13529.7|13526.2|13530.4|13527.4|13529.3|13525.9|111
1718612700000|2024-06-17 08:25:00|13529.8|13526.3|13528.8|13525.3|13530.7|13527.2|13528.5|13525|135
1718613000000|2024-06-17 08:30:00|13528.7|13525.2|13530.2|13526.7|13530.2|13526.7|13528.5|13525|152
1718613300000|2024-06-17 08:35:00|13530.3|13526.8|13530.7|13527.2|13531.2|13527.7|13529.7|13526.2|121
1718613600000|2024-06-17 08:40:00|13530.8|13527.3|13528.3|13524.8|13531.4|13527.9|13528.1|13524.6|154
1718613900000|2024-06-17 08:45:00|13528.4|13524.9|13529.1|13525.6|13529.4|13525.9|13528.1|13524.6|139
1718614200000|2024-06-17 08:50:00|13529|13525.5|13529.4|13525.9|13530.7|13527.2|13528.2|13524.7|143
1718614500000|2024-06-17 08:55:00|13529.5|13526|13528.3|13524.8|13530.3|13526.8|13528.1|13524.6|141
1718614800000|2024-06-17 09:00:00|13528.2|13524.7|13529.1|13525.6|13529.5|13526|13527.8|13524.3|132
1718615100000|2024-06-17 09:05:00|13529.2|13525.7|13529.4|13525.9|13530.1|13527.1|13528.3|13525|160
1718615400000|2024-06-17 09:10:00|13529.3|13525.8|13528.6|13525.1|13530.2|13527.3|13527.8|13524.8|194
1718615700000|2024-06-17 09:15:00|13528.7|13525.2|13530|13526.5|13530.4|13526.9|13527.9|13525.2|150
1718616000000|2024-06-17 09:20:00|13530.1|13526.6|13529.5|13526|13531.5|13528.6|13529|13525.5|148
1718616300000|2024-06-17 09:25:00|13529.4|13525.9|13528.3|13524.8|13529.5|13526.2|13528.1|13524.6|148
1718616600000|2024-06-17 09:30:00|13528.4|13524.9|13528.4|13524.9|13528.9|13525.4|13527.8|13524.3|126
1718616900000|2024-06-17 09:35:00|13528.5|13525|13529.4|13525.9|13529.5|13526|13527.6|13524.1|118
1718617200000|2024-06-17 09:40:00|13529.5|13526|13529.1|13525.6|13529.7|13526.2|13527.9|13524.4|131
1718617500000|2024-06-17 09:45:00|13529.2|13525.7|13530.4|13526.9|13531.1|13527.6|13529.2|13525.7|140
1718617800000|2024-06-17 09:50:00|13530.3|13526.8|13530|13526.5|13530.4|13526.9|13529.6|13526.1|136
1718618100000|2024-06-17 09:55:00|13530.1|13526.6|13529.5|13526|13530.6|13527.1|13529.4|13525.9|99
1718618400000|2024-06-17 10:00:00|13529.6|13526.1|13531|13527.5|13531|13527.5|13528.7|13525.2|177
1718618700000|2024-06-17 10:05:00|13530.9|13527.4|13531.1|13527.6|13532.3|13528.8|13530.9|13527.4|128
1718619000000|2024-06-17 10:10:00|13531|13527.5|13532.4|13528.9|13532.4|13528.9|13530.5|13527|158
1718619300000|2024-06-17 10:15:00|13532.3|13528.8|13532.4|13528.9|13532.7|13529.2|13531.2|13527.7|117
1718619600000|2024-06-17 10:20:00|13532.5|13529|13533.3|13529.8|13533.6|13530.5|13532.2|13528.7|140
1718619900000|2024-06-17 10:25:00|13533.2|13529.7|13532.2|13528.7|13533.4|13529.9|13532.1|13528.6|105
1718620200000|2024-06-17 10:30:00|13532.1|13528.6|13532.6|13529.1|13533.4|13529.9|13531.8|13528.3|146
1718620500000|2024-06-17 10:35:00|13532.7|13529.2|13532.2|13528.7|13533.2|13529.7|13531.7|13528.6|115
1718620800000|2024-06-17 10:40:00|13532.3|13528.8|13532.7|13529.2|13533.2|13529.7|13531.7|13528.2|130
1718621100000|2024-06-17 10:45:00|13532.6|13529.1|13531.4|13527.9|13532.7|13529.2|13531|13527.5|92
1718621400000|2024-06-17 10:50:00|13531.3|13527.8|13531.1|13527.6|13531.4|13527.9|13529.8|13526.3|94
1718621700000|2024-06-17 10:55:00|13531|13527.5|13530.8|13527.3|13532.4|13528.9|13530.1|13526.6|110
1718622000000|2024-06-17 11:00:00|13530.7|13527.2|13530.3|13526.8|13531.3|13527.8|13529.7|13526.2|141
1718622300000|2024-06-17 11:05:00|13530.2|13526.7|13530.3|13526.8|13531|13527.5|13529.8|13526.3|115
1718622600000|2024-06-17 11:10:00|13530.2|13526.7|13532|13528.5|13532.2|13528.7|13529.7|13526.2|143
1718622900000|2024-06-17 11:15:00|13531.9|13528.4|13531.4|13527.9|13532.2|13528.7|13530.5|13527|111
1718623200000|2024-06-17 11:20:00|13531.3|13527.8|13529.9|13526.4|13531.4|13527.9|13529.8|13526.3|111
1718623500000|2024-06-17 11:25:00|13529.8|13526.3|13529.7|13526.2|13530.2|13526.7|13528.5|13525|138
1718623800000|2024-06-17 11:30:00|13529.6|13526.1|13531.6|13528.1|13531.8|13528.3|13529.5|13526|145
1718624100000|2024-06-17 11:35:00|13531.7|13528.2|13530.8|13527.3|13533.1|13529.6|13530.8|13527.3|159
1718624400000|2024-06-17 11:40:00|13530.9|13527.4|13531|13527.5|13531.8|13528.3|13530.2|13526.7|127
1718624700000|2024-06-17 11:45:00|13531.1|13527.6|13532.5|13529|13532.6|13529.1|13531|13527.5|154
1718625000000|2024-06-17 11:50:00|13532.6|13529.1|13534.8|13531.3|13534.9|13531.4|13532.4|13528.9|170
1718625300000|2024-06-17 11:55:00|13534.7|13531.2|13535.8|13532.3|13536.7|13533.2|13534.2|13530.7|146
1718625600000|2024-06-17 12:00:00|13535.7|13532.2|13534.5|13531|13536.7|13533.2|13534.2|13530.7|242
1718625900000|2024-06-17 12:05:00|13534.4|13530.9|13535.2|13531.7|13535.3|13531.8|13533.9|13530.4|191
1718626200000|2024-06-17 12:10:00|13535.3|13531.8|13535.1|13531.6|13535.8|13532.3|13534.2|13531.1|93
1718626500000|2024-06-17 12:15:00|13535|13531.5|13534.5|13531|13535.4|13532.2|13533.8|13530.8|110
1718626800000|2024-06-17 12:20:00|13534.6|13531.1|13534.3|13530.8|13535.9|13533.1|13533.6|13530.7|154
1718627100000|2024-06-17 12:25:00|13534.2|13530.7|13534.6|13531.1|13535.2|13531.7|13534.1|13530.6|189
1718627400000|2024-06-17 12:30:00|13534.5|13531|13537.1|13533.6|13537.1|13533.6|13534.4|13530.9|181
1718627700000|2024-06-17 12:35:00|13537|13533.5|13537.4|13533.9|13537.6|13534.2|13536.2|13533.2|167
1718628000000|2024-06-17 12:40:00|13537.5|13534|13536.7|13533.2|13537.5|13534|13535.6|13532.8|120
1718628300000|2024-06-17 12:45:00|13536.8|13533.3|13538.6|13535.1|13538.6|13535.1|13536.4|13532.9|106
1718628600000|2024-06-17 12:50:00|13538.5|13535|13536.7|13533.2|13539.2|13535.7|13536.7|13533.2|137
1718628900000|2024-06-17 12:55:00|13536.5|13533|13536.4|13532.9|13536.9|13534|13535.5|13532.5|146
1718629200000|2024-06-17 13:00:00|13535.6|13533.6|13534.5|13531|13536.1|13533.6|13533.2|13530.2|146
1718629500000|2024-06-17 13:05:00|13534.4|13530.9|13532.6|13529.1|13534.6|13531.1|13531.9|13528.5|139
1718629800000|2024-06-17 13:10:00|13532.5|13529|13532.8|13529.3|13533.1|13529.9|13531.5|13528.6|99
1718630100000|2024-06-17 13:15:00|13532.9|13529.4|13532.6|13529.1|13533.5|13530|13531.6|13528.5|119
1718630400000|2024-06-17 13:20:00|13532.5|13529|13535|13531.5|13535|13531.5|13532.4|13528.9|130
1718630700000|2024-06-17 13:25:00|13535.1|13531.6|13533.8|13530.3|13535.1|13532.1|13533.6|13530.1|122
1718631000000|2024-06-17 13:30:00|13533|13531|13532.3|13528.8|13535|13531.5|13532.3|13528.8|210
1718631300000|2024-06-17 13:35:00|13532.4|13528.9|13534.5|13531|13534.8|13531.3|13532|13528.8|151
1718631600000|2024-06-17 13:40:00|13534.4|13530.9|13536|13532.5|13536.4|13532.9|13534.1|13530.6|177
1718631900000|2024-06-17 13:45:00|13535.9|13532.4|13534.3|13530.8|13536|13532.5|13533.4|13529.9|249
1718632200000|2024-06-17 13:50:00|13534.2|13530.7|13534.9|13531.4|13535.3|13532.2|13533.4|13530.6|204
1718632500000|2024-06-17 13:55:00|13534.8|13531.3|13534.2|13530.7|13535.1|13532.2|13533.4|13530.6|151
1718632800000|2024-06-17 14:00:00|13534.1|13530.6|13534.8|13531.3|13534.9|13531.4|13532.3|13528.8|249
1718633100000|2024-06-17 14:05:00|13534.9|13531.4|13536.7|13533.2|13538.2|13534.7|13534.1|13530.6|249
1718633400000|2024-06-17 14:10:00|13536.8|13533.3|13537.7|13534.2|13538.9|13535.4|13536.7|13533.2|229
1718633700000|2024-06-17 14:15:00|13537.6|13534.1|13537.3|13533.8|13538.1|13534.6|13536.3|13532.8|168
1718634000000|2024-06-17 14:20:00|13537.4|13533.9|13536.9|13533.4|13537.9|13534.4|13536.8|13533.3|157
1718634300000|2024-06-17 14:25:00|13536.8|13533.3|13536.2|13532.7|13537.4|13533.9|13535.7|13532.2|201
1718634600000|2024-06-17 14:30:00|13536.1|13532.6|13536|13532.5|13536.5|13533|13535.3|13531.8|171
1718634900000|2024-06-17 14:35:00|13535.9|13532.4|13535.5|13532|13536.8|13533.3|13535.4|13531.9|195
1718635200000|2024-06-17 14:40:00|13535.4|13531.9|13536.1|13532.6|13536.7|13533.2|13535|13531.5|203
1718635500000|2024-06-17 14:45:00|13536.2|13532.7|13536.6|13533.1|13537.2|13533.7|13536.1|13532.6|145
1718635800000|2024-06-17 14:50:00|13536.7|13533.2|13537.9|13534.4|13538.2|13534.7|13536.1|13532.6|217
1718636100000|2024-06-17 14:55:00|13538.2|13534.7|13536.4|13532.9|13538.2|13534.7|13535.6|13532.4|203
1718636400000|2024-06-17 15:00:00|13536.3|13532.8|13537.3|13533.8|13537.3|13533.8|13535.4|13531.9|178
1718636700000|2024-06-17 15:05:00|13537.4|13533.9|13535.8|13532.3|13537.6|13534.1|13535|13532|183
1718637000000|2024-06-17 15:10:00|13535.7|13532.2|13534.3|13530.8|13535.9|13532.4|13534.2|13530.7|138
1718637300000|2024-06-17 15:15:00|13534.4|13530.9|13532.6|13529.1|13534.4|13530.9|13532|13528.7|178
1718637600000|2024-06-17 15:20:00|13532.5|13529|13531.6|13528.1|13532.5|13529|13530.7|13527.2|159
1718637900000|2024-06-17 15:25:00|13531.7|13528.2|13531.1|13527.6|13532.7|13529.2|13530.3|13526.8|159
1718638200000|2024-06-17 15:30:00|13531|13527.5|13532.1|13528.6|13532.8|13529.3|13530.5|13527|202
1718638500000|2024-06-17 15:35:00|13532|13528.5|13534.8|13531.3|13534.8|13531.3|13532|13528.5|171
1718638800000|2024-06-17 15:40:00|13534.7|13531.2|13532.5|13529|13535.5|13532|13532.4|13528.9|227
1718639100000|2024-06-17 15:45:00|13532.4|13528.9|13533.4|13529.9|13533.5|13530|13531.1|13527.6|178
1718639400000|2024-06-17 15:50:00|13533.5|13530|13532.1|13528.6|13533.5|13530|13532|13528.5|165
1718639700000|2024-06-17 15:55:00|13532.2|13528.7|13531.2|13527.7|13532.3|13528.8|13530.5|13527|142
1718640000000|2024-06-17 16:00:00|13531.1|13527.6|13531.2|13527.7|13531.4|13527.9|13529.7|13526.2|175
1718640300000|2024-06-17 16:05:00|13531.3|13527.8|13530.6|13527.1|13531.5|13528|13529.8|13526.3|124
1718640600000|2024-06-17 16:10:00|13530.5|13527|13528.7|13525.2|13530.5|13527|13527.4|13523.9|124
1718640900000|2024-06-17 16:15:00|13528.6|13525.1|13529|13525.5|13529.3|13525.8|13528.4|13524.9|126
1718641200000|2024-06-17 16:20:00|13529.1|13525.6|13528.7|13525.2|13529.7|13526.2|13528.4|13524.9|126
1718641500000|2024-06-17 16:25:00|13528.6|13525.1|13526.4|13522.9|13528.9|13525.4|13526.2|13522.7|151
1718641800000|2024-06-17 16:30:00|13526.5|13523|13526.9|13523.4|13527.1|13523.6|13526.2|13522.7|133
1718642100000|2024-06-17 16:35:00|13527|13523.5|13527.4|13523.9|13527.4|13523.9|13526.3|13522.8|111
1718642400000|2024-06-17 16:40:00|13527.3|13523.8|13529.5|13526|13530|13526.5|13527.3|13523.8|183
1718642700000|2024-06-17 16:45:00|13529.4|13525.9|13528.2|13524.7|13529.5|13526|13527.6|13524.1|136
1718643000000|2024-06-17 16:50:00|13528.3|13524.8|13528|13524.5|13528.3|13524.8|13527.4|13523.9|96
1718643300000|2024-06-17 16:55:00|13528.1|13524.6|13527|13523.5|13528.2|13524.7|13526.3|13522.8|133
1718643600000|2024-06-17 17:00:00|13527.1|13523.6|13526.9|13523.4|13527.2|13523.7|13526.4|13522.9|97
1718643900000|2024-06-17 17:05:00|13527|13523.5|13526.6|13523.1|13527.1|13523.6|13526.5|13523|65
1718644200000|2024-06-17 17:10:00|13526.7|13523.2|13527.4|13523.9|13527.6|13524.1|13526.1|13522.6|59
1718644500000|2024-06-17 17:15:00|13527.3|13523.8|13526.2|13522.7|13527.3|13523.8|13526.2|13522.7|88
1718644800000|2024-06-17 17:20:00|13526.1|13522.6|13525.9|13522.4|13526.7|13523.2|13525.6|13522.1|102
1718645100000|2024-06-17 17:25:00|13525.8|13522.3|13527.8|13524.3|13527.8|13524.3|13525.6|13522.1|91
1718645400000|2024-06-17 17:30:00|13527.7|13524.2|13527.7|13524.2|13528|13524.5|13527.3|13523.8|81
1718645700000|2024-06-17 17:35:00|13527.6|13524.1|13526.9|13523.4|13527.7|13524.2|13526.3|13522.8|89
1718646000000|2024-06-17 17:40:00|13526.8|13523.3|13526.3|13522.8|13526.9|13523.4|13526.2|13522.7|69
1718646300000|2024-06-17 17:45:00|13526.2|13522.7|13525.7|13522.2|13526.3|13522.8|13525.3|13521.8|101
1718646600000|2024-06-17 17:50:00|13525.8|13522.3|13525.4|13521.9|13525.8|13522.3|13525.1|13521.6|75
1718646900000|2024-06-17 17:55:00|13525.3|13521.8|13524.4|13520.9|13525.6|13522.1|13524.3|13520.8|134
1718647200000|2024-06-17 18:00:00|13524.5|13521|13522.7|13519.2|13524.5|13521|13522.3|13518.8|122
1718647500000|2024-06-17 18:05:00|13522.6|13519.1|13521.1|13517.6|13522.9|13519.4|13521.1|13517.6|95
1718647800000|2024-06-17 18:10:00|13521|13517.5|13521|13517.5|13521.1|13517.6|13520.6|13517.1|126
1718648100000|2024-06-17 18:15:00|13521.1|13517.6|13521.2|13517.7|13521.4|13517.9|13520.4|13516.9|88
1718648400000|2024-06-17 18:20:00|13521.1|13517.6|13521.5|13518|13521.6|13518.1|13520.8|13517.3|65
1718648700000|2024-06-17 18:25:00|13521.6|13518.1|13521.3|13517.8|13522.8|13519.3|13521.3|13517.8|119
1718649000000|2024-06-17 18:30:00|13521.2|13517.7|13521.5|13518|13521.6|13518.1|13520.4|13516.9|91
1718649300000|2024-06-17 18:35:00|13521.6|13518.1|13519.5|13516|13522.1|13518.6|13519.3|13515.8|97
1718649600000|2024-06-17 18:40:00|13519.4|13515.9|13520.2|13516.7|13520.3|13516.8|13519.3|13515.8|129
1718649900000|2024-06-17 18:45:00|13520.1|13516.6|13519.6|13516.1|13520.7|13517.2|13519.5|13516|75
1718650200000|2024-06-17 18:50:00|13519.5|13516|13520.8|13517.3|13521|13517.5|13519.5|13516|89
1718650500000|2024-06-17 18:55:00|13520.7|13517.2|13520.8|13517.3|13521|13517.5|13520.4|13516.9|92
1718650800000|2024-06-17 19:00:00|13520.9|13517.4|13520.9|13517.4|13520.9|13517.4|13520.5|13517|58
1718651100000|2024-06-17 19:05:00|13521|13517.5|13521.5|13518|13521.8|13518.3|13520.9|13517.4|86
1718651400000|2024-06-17 19:10:00|13521.6|13518.1|13521.6|13518.1|13521.8|13518.3|13521.2|13517.7|100
1718651700000|2024-06-17 19:15:00|13521.5|13518|13521.7|13518.2|13522.6|13519.1|13521.5|13518|71
1718652000000|2024-06-17 19:20:00|13521.6|13518.1|13522|13518.5|13522.1|13518.6|13521.3|13517.8|71
1718652300000|2024-06-17 19:25:00|13521.9|13518.4|13522.1|13518.6|13522.6|13519.1|13521.8|13518.3|83
1718652600000|2024-06-17 19:30:00|13522|13518.5|13520.4|13516.9|13522|13518.5|13520.3|13516.8|85
1718652900000|2024-06-17 19:35:00|13520.5|13517|13520.9|13517.4|13521.1|13517.6|13520.4|13516.9|69
1718653200000|2024-06-17 19:40:00|13520.8|13517.3|13520.8|13517.3|13520.9|13517.4|13520.4|13516.9|61
1718653500000|2024-06-17 19:45:00|13520.7|13517.2|13520.7|13517.2|13521|13517.5|13520.5|13517|43
1718653800000|2024-06-17 19:50:00|13520.8|13517.3|13520.5|13517|13521|13517.5|13520.4|13516.9|35
1718654100000|2024-06-17 19:55:00|13520.4|13516.9|13520.4|13516.9|13520.6|13517.1|13520.2|13516.7|59
1718654400000|2024-06-17 20:00:00|13520.5|13517|13520|13516.5|13520.6|13517.1|13519.7|13516.2|47
1718654700000|2024-06-17 20:05:00|13520.1|13516.6|13520.1|13516.6|13520.1|13516.6|13520|13516.5|39
1718655000000|2024-06-17 20:10:00|13520|13516.5|13520.1|13516.6|13520.1|13516.6|13520|13516.5|6
1718655300000|2024-06-17 20:15:00|13520.2|13516.7|13520.1|13516.6|13520.2|13516.7|13520|13516.5|22
1718655600000|2024-06-17 20:20:00|13520|13516.5|13520.1|13516.6|13520.2|13516.7|13520|13516.5|28
1718655900000|2024-06-17 20:25:00|13520|13516.5|13520|13516.5|13520.1|13516.6|13520|13516.5|11
1718656200000|2024-06-17 20:30:00|13519.9|13516.4|13520.3|13516.8|13520.4|13516.9|13519.8|13516.3|40
1718656500000|2024-06-17 20:35:00|13520.4|13516.9|13520.3|13516.8|13520.4|13516.9|13520.2|13516.7|12
1718656800000|2024-06-17 20:40:00|13520.2|13516.7|13520.3|13516.8|13520.3|13516.8|13520.1|13516.6|18
1718657100000|2024-06-17 20:45:00|13520.2|13516.7|13520.3|13516.8|13520.3|13516.8|13520.2|13516.7|20
1718657400000|2024-06-17 20:50:00|13520.4|13516.9|13520.2|13516.7|13520.4|13516.9|13520.1|13516.6|27
1718657700000|2024-06-17 20:55:00|13520.3|13516.8|13521.4|13517.2|13521.6|13517.9|13520.3|13516.8|176
1718658000000|2024-06-17 21:00:00|13523.7|13515.7|13529.5|13513.5|13529.8|13515.7|13523|13513|23
1718658300000|2024-06-17 21:05:00|13530.2|13514.2|13529.5|13516|13530.2|13516.3|13528.5|13514|36
1718658600000|2024-06-17 21:10:00|13529.7|13516.2|13529.1|13516.5|13530.7|13516.7|13528.9|13516.1|12
1718658900000|2024-06-17 21:15:00|13528.9|13516.6|13528.7|13516.6|13529.6|13517|13528.7|13516.5|23
1718659200000|2024-06-17 21:20:00|13528.3|13516.7|13529.3|13515.7|13529.8|13516.9|13528.3|13515.7|11
1718659500000|2024-06-17 21:25:00|13529.2|13515.6|13528.5|13516|13529.7|13516|13528.5|13515.6|7
1718659800000|2024-06-17 21:30:00|13529.9|13516.1|13527|13517.5|13529.9|13517.6|13526.5|13516.1|119
1718660100000|2024-06-17 21:35:00|13527.1|13517.6|13526.9|13517.2|13527.2|13517.6|13526.3|13517|63
1718660400000|2024-06-17 21:40:00|13527|13517.3|13528.4|13515.7|13529|13517.3|13526.3|13515.7|48
1718660700000|2024-06-17 21:45:00|13528.3|13515.9|13526.3|13517|13528.8|13517|13526.3|13515.6|33
1718661000000|2024-06-17 21:50:00|13526.4|13516.9|13526.4|13517|13526.6|13517.3|13526.1|13516.9|27
1718661300000|2024-06-17 21:55:00|13526.5|13516.9|13526.9|13516.1|13526.9|13517.4|13525.4|13516.1|76
1718661600000|2024-06-17 22:00:00|13525.6|13516.8|13524.2|13516.8|13528.2|13517.4|13522.9|13515.6|196
1718661900000|2024-06-17 22:05:00|13524.6|13516.9|13523.5|13518.5|13524.9|13518.8|13523|13516.6|96
1718662200000|2024-06-17 22:10:00|13523.9|13517.8|13523.9|13517.9|13524|13518.6|13522.7|13517.6|85
1718662500000|2024-06-17 22:15:00|13524|13517.8|13523.1|13518.4|13524|13518.5|13522.8|13517.8|79
1718662800000|2024-06-17 22:20:00|13522.9|13517.9|13522.1|13516|13524|13518.5|13521.7|13515.6|97
1718663100000|2024-06-17 22:25:00|13522|13516.1|13520|13516.3|13522.2|13517.3|13520|13515.6|213
1718663400000|2024-06-17 22:30:00|13519.8|13516|13518.8|13515.3|13520.3|13516.6|13518.6|13515.1|83
1718663700000|2024-06-17 22:35:00|13518.7|13515.2|13519.2|13515.7|13519.4|13515.9|13518.6|13515.1|46
1718664000000|2024-06-17 22:40:00|13519.3|13515.8|13519.1|13515.6|13519.3|13515.8|13518.9|13515.4|36
1718664300000|2024-06-17 22:45:00|13518.9|13515.4|13518.9|13515.4|13519.1|13515.6|13518.4|13514.9|45
1718664600000|2024-06-17 22:50:00|13519|13515.5|13519.1|13515.6|13519.3|13515.8|13518.9|13515.4|31
1718664900000|2024-06-17 22:55:00|13519.2|13515.7|13519.3|13515.8|13519.8|13516.3|13519.1|13515.6|48
1718665200000|2024-06-17 23:00:00|13519.2|13515.7|13521.1|13517.6|13521.2|13517.7|13518.9|13515.4|83
1718665500000|2024-06-17 23:05:00|13521.2|13517.7|13520.5|13517|13521.2|13517.7|13520.1|13516.6|56
1718665800000|2024-06-17 23:10:00|13520.6|13517.1|13518.8|13515.3|13520.7|13517.2|13518.4|13514.9|63
1718666100000|2024-06-17 23:15:00|13518.7|13515.2|13518.7|13515.2|13519.6|13516.1|13518.6|13515.1|63
1718666400000|2024-06-17 23:20:00|13518.5|13515|13517.9|13514.4|13518.7|13515.2|13517.7|13514.2|65
1718666700000|2024-06-17 23:25:00|13518|13514.5|13517.5|13514|13518.2|13514.7|13517.3|13513.8|56
1718667000000|2024-06-17 23:30:00|13517.4|13513.9|13517.3|13513.8|13517.7|13514.2|13517.1|13513.6|65
1718667300000|2024-06-17 23:35:00|13517.4|13513.9|13517.3|13513.8|13517.5|13514|13517.1|13513.6|31
1718667600000|2024-06-17 23:40:00|13517.4|13513.9|13517.4|13513.9|13517.6|13514.1|13517.1|13513.6|51
1718667900000|2024-06-17 23:45:00|13517.3|13513.8|13516.2|13512.7|13517.4|13513.9|13516|13512.5|62
1718668200000|2024-06-17 23:50:00|13516.3|13512.8|13516.3|13512.8|13516.9|13513.4|13516.1|13512.6|38
1718668500000|2024-06-17 23:55:00|13516.4|13512.9|13515.4|13511.9|13516.4|13512.9|13514.9|13511.4|56
1718668800000|2024-06-18 00:00:00|13515.5|13512|13515.2|13511.7|13515.5|13512|13514.2|13510.7|159
1718669100000|2024-06-18 00:05:00|13515.5|13512|13516.8|13513.3|13517.2|13513.7|13515.5|13512|147
1718669400000|2024-06-18 00:10:00|13516.9|13513.4|13518.7|13515.2|13518.8|13515.8|13516.6|13513.1|107
1718669700000|2024-06-18 00:15:00|13518.8|13515.3|13519.4|13515.9|13519.7|13516.7|13518.4|13514.9|82
1718670000000|2024-06-18 00:20:00|13519.3|13515.8|13520.5|13517|13520.7|13517.6|13519.3|13515.8|89
1718670300000|2024-06-18 00:25:00|13520.4|13516.9|13520.3|13516.8|13520.5|13517.6|13518.9|13516.2|76
1718670600000|2024-06-18 00:30:00|13520.4|13516.9|13519.7|13516.2|13520.9|13518|13518.8|13516|130
1718670900000|2024-06-18 00:35:00|13519.5|13516|13519.4|13515.9|13520.1|13516.6|13518.9|13515.4|129
1718671200000|2024-06-18 00:40:00|13519.3|13515.8|13518.4|13514.9|13519.7|13517|13517.9|13514.4|122
1718671500000|2024-06-18 00:45:00|13518.5|13515|13518.3|13514.8|13519.1|13515.6|13517.5|13514|93
1718671800000|2024-06-18 00:50:00|13518.2|13514.7|13519.4|13515.9|13519.6|13516.1|13517.5|13514.3|158
1718672100000|2024-06-18 00:55:00|13519.1|13515.6|13518.9|13515.4|13520.3|13516.8|13518.8|13515.3|133
1718672400000|2024-06-18 01:00:00|13518.8|13515.3|13520.2|13516.7|13520.3|13517|13518.3|13514.8|138
1718672700000|2024-06-18 01:05:00|13520.3|13516.8|13522.1|13518.6|13522.2|13519.4|13519.8|13516.3|115
1718673000000|2024-06-18 01:10:00|13522|13518.5|13522.4|13518.9|13523.2|13520.1|13521.8|13518.5|101
1718673300000|2024-06-18 01:15:00|13522.3|13518.8|13522.9|13519.4|13523|13520.1|13521.5|13518.7|72
1718673600000|2024-06-18 01:20:00|13523|13519.5|13524.1|13522.1|13525.3|13522.2|13522.2|13519.4|95
1718673900000|2024-06-18 01:25:00|13524|13522|13524.3|13520.8|13525.1|13522.3|13523.7|13520.7|101
1718674200000|2024-06-18 01:30:00|13523.6|13521.6|13522.8|13520.8|13524.1|13521.7|13521.6|13518.9|116
1718674500000|2024-06-18 01:35:00|13522.9|13520.9|13522|13520|13524.6|13521.8|13521.8|13519.8|89
1718674800000|2024-06-18 01:40:00|13521.9|13519.9|13524.3|13522.3|13524.6|13522.6|13521.5|13519|103
1718675100000|2024-06-18 01:45:00|13524.2|13522.2|13523.6|13521.6|13525.3|13522.5|13522.6|13519.8|96
1718675400000|2024-06-18 01:50:00|13523.7|13521.7|13523|13519.5|13525.3|13522.5|13522.4|13519.5|111
1718675700000|2024-06-18 01:55:00|13522.9|13519.4|13525.5|13523.5|13525.7|13523.7|13521.7|13519|130
1718676000000|2024-06-18 02:00:00|13525.6|13523.6|13526|13522.5|13526.5|13524.5|13524.7|13522.5|124
1718676300000|2024-06-18 02:05:00|13525.9|13522.4|13525.8|13522.3|13526.2|13523.5|13522.5|13519.8|165
1718676600000|2024-06-18 02:10:00|13525.9|13522.4|13526.1|13524.1|13526.9|13524.2|13524.3|13522.2|114
1718676900000|2024-06-18 02:15:00|13526|13524|13525|13523|13526.8|13524.1|13524.7|13522.1|112
1718677200000|2024-06-18 02:20:00|13525.7|13522.2|13524.7|13522.7|13526.3|13524.3|13523.9|13521.1|103
1718677500000|2024-06-18 02:25:00|13524.6|13522.6|13525.8|13522.3|13526.8|13524.4|13524.6|13521.8|97
1718677800000|2024-06-18 02:30:00|13526.1|13522.6|13523.8|13520.3|13526.8|13523.9|13523.8|13520.3|96
1718678100000|2024-06-18 02:35:00|13523.9|13520.4|13523.5|13521.5|13524.6|13521.8|13522.9|13519.8|117
1718678400000|2024-06-18 02:40:00|13523.4|13521.4|13523.9|13521.9|13525.4|13522.6|13522.5|13519.8|96
1718678700000|2024-06-18 02:45:00|13524|13522|13525.2|13523.2|13526.3|13523.5|13524|13521.9|83
1718679000000|2024-06-18 02:50:00|13525.3|13523.3|13525.6|13522.1|13526.1|13523.4|13524.6|13521.7|71
1718679300000|2024-06-18 02:55:00|13525.7|13522.2|13525.4|13521.9|13526.1|13523.4|13524.6|13521.8|113
1718679600000|2024-06-18 03:00:00|13525.5|13522|13525.4|13523.4|13526.3|13524|13524.8|13522|74
1718679900000|2024-06-18 03:05:00|13525.5|13523.5|13525.4|13523.4|13526.4|13523.7|13525.3|13522.7|83
1718680200000|2024-06-18 03:10:00|13525.5|13523.5|13525.3|13523.3|13525.5|13523.5|13524.7|13522.7|53
1718680500000|2024-06-18 03:15:00|13525.2|13523.2|13527.1|13525.1|13527.8|13525.5|13525.1|13523|95
1718680800000|2024-06-18 03:20:00|13527.2|13525.2|13527.1|13525.1|13528.1|13525.5|13526.8|13524.3|96
1718681100000|2024-06-18 03:25:00|13527.2|13525.2|13528.2|13524.7|13528.3|13525.6|13526.9|13524.2|49
1718681400000|2024-06-18 03:30:00|13528.3|13524.8|13529.9|13526.4|13529.9|13526.9|13527.3|13524.8|102
1718681700000|2024-06-18 03:35:00|13529.1|13527.1|13529.7|13526.2|13530|13527.2|13528.9|13525.9|98
1718682000000|2024-06-18 03:40:00|13529.6|13526.1|13529.7|13526.2|13529.9|13527.2|13528.7|13525.8|56
1718682300000|2024-06-18 03:45:00|13529.6|13526.1|13527.6|13525.6|13529.6|13527.1|13527.6|13524.8|75
1718682600000|2024-06-18 03:50:00|13527.7|13525.7|13526.9|13524.9|13527.9|13525.7|13526.6|13524.4|49
1718682900000|2024-06-18 03:55:00|13526.8|13524.8|13527|13525|13527.2|13525.2|13526.7|13524.7|25
1718683200000|2024-06-18 04:00:00|13527.1|13525.1|13527.7|13525.7|13528|13526|13527|13525|55
1718683500000|2024-06-18 04:05:00|13527.6|13525.6|13528|13526|13528.3|13526.3|13527.6|13525.6|40
1718683800000|2024-06-18 04:10:00|13528.1|13526.1|13528.9|13526.9|13529.8|13527|13527.9|13525.8|63
1718684100000|2024-06-18 04:15:00|13528.8|13526.8|13528.6|13525.1|13529.3|13526.9|13527.4|13524.8|65
1718684400000|2024-06-18 04:20:00|13528.7|13525.2|13529.8|13526.3|13530|13526.9|13527.7|13525|92
1718684700000|2024-06-18 04:25:00|13529.1|13527.1|13529|13525.5|13530.6|13527.8|13528.6|13525.2|112
1718685000000|2024-06-18 04:30:00|13528.9|13525.4|13528.6|13525.1|13530.7|13527.2|13527.8|13524.4|144
1718685300000|2024-06-18 04:35:00|13528.4|13524.9|13529.1|13527.1|13529.7|13527.1|13526.2|13523.5|128
1718685600000|2024-06-18 04:40:00|13529.2|13527.2|13530.3|13526.8|13530.5|13527.9|13528.7|13526.3|82
1718685900000|2024-06-18 04:45:00|13530.4|13526.9|13530.5|13528.5|13531.5|13528.6|13529.9|13526.9|80
1718686200000|2024-06-18 04:50:00|13531.3|13527.8|13531|13529|13532.5|13529.4|13530.6|13527.8|100
1718686500000|2024-06-18 04:55:00|13530.9|13528.9|13532.8|13530.8|13533.9|13531.1|13530.5|13527.7|92
1718686800000|2024-06-18 05:00:00|13532.7|13530.7|13531.9|13529.9|13533|13531|13530.9|13528.4|112
1718687100000|2024-06-18 05:05:00|13531.8|13529.8|13532.1|13530.1|13533|13531|13531.7|13529.7|76
1718687400000|2024-06-18 05:10:00|13532|13530|13531.9|13529.9|13532.9|13530.2|13531.7|13529.1|49
1718687700000|2024-06-18 05:15:00|13532|13530|13532.4|13528.9|13532.8|13530.1|13531.3|13528.8|82
1718688000000|2024-06-18 05:20:00|13531.8|13529.8|13532.8|13529.3|13533.3|13530.9|13531.7|13529.1|78
1718688300000|2024-06-18 05:25:00|13532.1|13530.1|13532.7|13530.7|13533.5|13531|13532|13529.3|73
1718688600000|2024-06-18 05:30:00|13532.6|13530.6|13531.2|13529.2|13533.5|13530.9|13531.2|13529.2|109
1718688900000|2024-06-18 05:35:00|13530.9|13528.9|13530.2|13528.2|13531.2|13529.2|13529.8|13527.1|109
1718689200000|2024-06-18 05:40:00|13530.1|13528.1|13530.7|13528.7|13530.9|13528.7|13529|13526.3|98
1718689500000|2024-06-18 05:45:00|13530.9|13528.9|13531.7|13529.7|13532.8|13530.8|13530.9|13528.9|116
1718689800000|2024-06-18 05:50:00|13531.6|13529.6|13532.5|13530.5|13532.7|13530.7|13531.5|13529.5|75
1718690100000|2024-06-18 05:55:00|13532.6|13530.6|13531.6|13528.1|13532.6|13530.6|13530.9|13528.1|73
1718690400000|2024-06-18 06:00:00|13530.9|13528.9|13529.6|13527.6|13532.2|13528.9|13529.5|13526.7|203
1718690700000|2024-06-18 06:05:00|13530.4|13526.9|13532.5|13529|13533.4|13530.2|13530.4|13526.9|209
1718691000000|2024-06-18 06:10:00|13532.4|13528.9|13533.5|13531.5|13534.2|13531.6|13531.4|13528.5|215
1718691300000|2024-06-18 06:15:00|13534.3|13530.8|13532.4|13528.9|13534.9|13532|13532.1|13528.6|203
1718691600000|2024-06-18 06:20:00|13532.3|13528.8|13529.1|13527.1|13532.3|13529.5|13529|13525.9|226
1718691900000|2024-06-18 06:25:00|13529.2|13527.2|13531.2|13527.7|13531.3|13528.5|13528.6|13525.9|192
1718692200000|2024-06-18 06:30:00|13531.1|13527.6|13533.9|13530.4|13534.5|13531|13529.9|13527|209
1718692500000|2024-06-18 06:35:00|13533.8|13530.3|13534.2|13530.7|13535.5|13532.1|13532.7|13529.2|252
1718692800000|2024-06-18 06:40:00|13534.3|13530.8|13532.3|13528.8|13534.4|13530.9|13531.5|13528.7|170
1718693100000|2024-06-18 06:45:00|13532.4|13528.9|13533.5|13530|13534.1|13531|13532.1|13528.7|154
1718693400000|2024-06-18 06:50:00|13533.4|13529.9|13532.6|13529.1|13534|13531.3|13532.1|13528.6|139
1718693700000|2024-06-18 06:55:00|13532.5|13529|13530.4|13528.4|13532.9|13529.4|13529.7|13526.9|193
1718694000000|2024-06-18 07:00:00|13531.1|13527.6|13532.3|13528.8|13532.8|13529.3|13529.7|13526.8|169
1718694300000|2024-06-18 07:05:00|13532.2|13528.7|13531.5|13528|13532.7|13529.2|13531.1|13527.6|169
1718694600000|2024-06-18 07:10:00|13531.4|13527.9|13531.9|13528.4|13532.2|13529.4|13531.1|13527.6|106
1718694900000|2024-06-18 07:15:00|13531.8|13528.3|13532|13528.5|13532.7|13530|13530.8|13527.9|198
1718695200000|2024-06-18 07:20:00|13531.3|13529.3|13533.2|13531.2|13534|13531.2|13531.2|13528.7|196
1718695500000|2024-06-18 07:25:00|13533.8|13530.3|13533.8|13530.3|13534.2|13531.2|13532.4|13529.4|134
1718695800000|2024-06-18 07:30:00|13533.9|13530.4|13533.3|13531.3|13534.6|13531.8|13533.1|13530.3|155
1718696100000|2024-06-18 07:35:00|13534.1|13530.6|13534.9|13531.4|13536.5|13533.7|13533.5|13530.6|190
1718696400000|2024-06-18 07:40:00|13535|13531.5|13538.7|13535.2|13539.6|13536.1|13533.5|13530|294
1718696700000|2024-06-18 07:45:00|13538.8|13535.3|13539.6|13537.6|13540.5|13537.7|13537.9|13534.4|189
1718697000000|2024-06-18 07:50:00|13539.7|13537.7|13540.2|13538.2|13542|13539.3|13539.7|13537.7|188
1718697300000|2024-06-18 07:55:00|13540|13538|13541.9|13538.4|13542.5|13539.3|13539.7|13536.4|255
1718697600000|2024-06-18 08:00:00|13542|13538.5|13543.2|13541.2|13543.7|13541.7|13541.3|13538.5|266
1718697900000|2024-06-18 08:05:00|13543.3|13541.3|13542.7|13540.7|13544.5|13541.9|13542.1|13539.5|194
1718698200000|2024-06-18 08:10:00|13542.6|13540.6|13542.5|13540.5|13544.4|13542|13542.5|13539.8|209
1718698500000|2024-06-18 08:15:00|13542.6|13540.6|13545.1|13543.1|13545.7|13543.1|13542.6|13539.9|244
1718698800000|2024-06-18 08:20:00|13545.8|13542.3|13544.5|13541|13546|13543.4|13543.7|13540.3|254
1718699100000|2024-06-18 08:25:00|13543.8|13541.8|13543.9|13541.9|13545.3|13542.3|13543.1|13540.3|144
1718699400000|2024-06-18 08:30:00|13543.8|13541.8|13546|13544|13546.5|13544.1|13543.8|13541.3|218
1718699700000|2024-06-18 08:35:00|13546.1|13544.1|13547.8|13544.3|13547.9|13545.2|13545.9|13543.3|200
1718700000000|2024-06-18 08:40:00|13547.9|13544.4|13545.7|13542.2|13548|13544.5|13545.5|13542|165
1718700300000|2024-06-18 08:45:00|13545.8|13542.3|13543.8|13540.3|13545.8|13542.3|13542.6|13539.6|228
1718700600000|2024-06-18 08:50:00|13543.7|13540.2|13544.4|13540.9|13545.8|13542.4|13543.1|13540.1|216
1718700900000|2024-06-18 08:55:00|13544.3|13540.8|13541.2|13537.7|13544.4|13541.6|13539.8|13537.1|224
1718701200000|2024-06-18 09:00:00|13541.3|13537.8|13540.8|13538.8|13544.2|13541|13540.2|13537.6|139
1718701500000|2024-06-18 09:05:00|13540.7|13538.7|13538.4|13536.4|13541.2|13539.2|13538|13536|209
1718701800000|2024-06-18 09:10:00|13538.5|13536.5|13538.4|13536.4|13540|13538|13537.9|13535.9|178
1718702100000|2024-06-18 09:15:00|13538.5|13536.5|13537.7|13535.7|13538.5|13536.5|13536.3|13534.3|141
1718702400000|2024-06-18 09:20:00|13537.8|13535.8|13539.2|13537.2|13539.5|13537.5|13536.7|13534.7|203
1718702700000|2024-06-18 09:25:00|13539.3|13537.3|13540.1|13538.1|13540.1|13538.1|13538.3|13536.3|201
1718703000000|2024-06-18 09:30:00|13540.2|13538.2|13540.2|13538.2|13541.4|13539.4|13539.6|13537.6|240
1718703300000|2024-06-18 09:35:00|13540.1|13538.1|13538.3|13536.3|13540.4|13538.4|13538.2|13536.2|147
1718703600000|2024-06-18 09:40:00|13538.2|13536.2|13536.2|13534.2|13538.3|13536.2|13536.1|13533.6|169
1718703900000|2024-06-18 09:45:00|13536.1|13534.1|13538.4|13536.4|13538.9|13536.5|13536.1|13534.1|142
1718704200000|2024-06-18 09:50:00|13538.3|13536.3|13539.3|13537.3|13540|13537.9|13538.3|13535.8|138
1718704500000|2024-06-18 09:55:00|13539.4|13537.4|13540.5|13538.5|13541.3|13538.7|13539.3|13537.3|230
1718704800000|2024-06-18 10:00:00|13540.4|13538.4|13541|13539|13542.2|13539.5|13540|13537.6|143
1718705100000|2024-06-18 10:05:00|13540.9|13538.9|13541.2|13539.2|13541.2|13539.2|13540|13538|92
1718705400000|2024-06-18 10:10:00|13541.1|13539.1|13541.4|13539.4|13541.9|13539.9|13540.9|13538.9|121
1718705700000|2024-06-18 10:15:00|13541.5|13539.5|13541.3|13539.3|13542|13540|13541|13539|127
1718706000000|2024-06-18 10:20:00|13541.2|13539.2|13541.3|13539.3|13542|13539.7|13540.9|13538.1|173
1718706300000|2024-06-18 10:25:00|13541.4|13539.4|13542|13540|13542.8|13540.4|13541.2|13539.2|159
1718706600000|2024-06-18 10:30:00|13542.8|13539.3|13543|13539.5|13544.4|13540.9|13541.7|13538.6|211
1718706900000|2024-06-18 10:35:00|13543.1|13539.6|13543.3|13539.8|13543.3|13541.3|13541.9|13539.3|180
1718707200000|2024-06-18 10:40:00|13543.4|13539.9|13542.9|13539.4|13544.2|13541.6|13542|13539|231
1718707500000|2024-06-18 10:45:00|13543|13539.5|13542.1|13540.1|13544.3|13541.5|13542.1|13539.2|181
1718707800000|2024-06-18 10:50:00|13542.2|13540.2|13543.4|13539.9|13543.5|13540.5|13541|13538.2|167
1718708100000|2024-06-18 10:55:00|13543.5|13540|13542.4|13538.9|13543.6|13540.9|13541.9|13538.9|182
1718708400000|2024-06-18 11:00:00|13542.5|13539|13543.4|13541.4|13544.2|13541.5|13541.3|13538.4|193
1718708700000|2024-06-18 11:05:00|13543.3|13541.3|13544.2|13542.2|13544.9|13542.4|13543.2|13540.8|181
1718709000000|2024-06-18 11:10:00|13544.1|13542.1|13544.5|13542.5|13545|13542.6|13543.5|13540.9|146
1718709300000|2024-06-18 11:15:00|13544.6|13542.6|13545.2|13543.2|13546|13543.5|13543.7|13541.7|142
1718709600000|2024-06-18 11:20:00|13545.1|13543.1|13545.5|13543.5|13546.9|13544.4|13545.1|13542.9|132
1718709900000|2024-06-18 11:25:00|13545.6|13543.6|13544.9|13542.9|13546.8|13544|13544.9|13542.4|137
1718710200000|2024-06-18 11:30:00|13545|13543|13544.6|13542.6|13545.7|13543.5|13544|13541.4|163
1718710500000|2024-06-18 11:35:00|13544.7|13542.7|13544.8|13542.8|13546.1|13543.4|13544.1|13542|164
1718710800000|2024-06-18 11:40:00|13545.5|13542|13546.1|13542.6|13546.2|13543.8|13544.7|13541.9|122
1718711100000|2024-06-18 11:45:00|13546|13542.5|13544.2|13542.2|13546.4|13543.5|13544.2|13541.4|121
1718711400000|2024-06-18 11:50:00|13544.3|13542.3|13545|13541.5|13545.1|13542.3|13543.7|13540.2|131
1718711700000|2024-06-18 11:55:00|13545.1|13541.6|13543|13539.5|13545.1|13542.1|13542.4|13538.9|160
1718712000000|2024-06-18 12:00:00|13542.3|13540.3|13543.1|13539.6|13544.7|13541.2|13541.8|13538.3|202
1718712300000|2024-06-18 12:05:00|13543|13539.5|13543.3|13539.8|13543.5|13540|13541.1|13537.6|148
1718712600000|2024-06-18 12:10:00|13543.4|13539.9|13542.1|13538.6|13543.5|13540.1|13541.9|13538.6|116
1718712900000|2024-06-18 12:15:00|13542.2|13538.7|13541.7|13538.2|13542.4|13539.3|13540.9|13537.5|134
1718713200000|2024-06-18 12:20:00|13541.6|13538.1|13542.4|13538.9|13543.3|13540.2|13540.5|13537.8|169
1718713500000|2024-06-18 12:25:00|13542.5|13539|13542.2|13538.7|13543.3|13540.3|13541.4|13537.9|221
1718713800000|2024-06-18 12:30:00|13542.1|13538.6|13529.1|13525.6|13542.1|13538.6|13527.8|13524.3|453
1718714100000|2024-06-18 12:35:00|13529|13525.5|13527.8|13525.8|13531.2|13528|13526.9|13524.1|514
1718714400000|2024-06-18 12:40:00|13527.7|13525.7|13526.3|13524.3|13528.6|13526.6|13525.5|13523.5|307
1718714700000|2024-06-18 12:45:00|13526.2|13524.2|13528.4|13526.4|13528.9|13526.4|13524.6|13522.6|320
1718715000000|2024-06-18 12:50:00|13528.5|13526.5|13533|13529.5|13533.2|13530.3|13528.4|13526.4|332
1718715300000|2024-06-18 12:55:00|13533.1|13529.6|13530.3|13528.3|13533.5|13530.6|13528.9|13526.5|251
1718715600000|2024-06-18 13:00:00|13530|13528|13528.1|13524.6|13531.6|13528.8|13527.3|13524.5|300
1718715900000|2024-06-18 13:05:00|13528.2|13524.7|13525.7|13522.2|13529.2|13526.5|13524.3|13522|268
1718716200000|2024-06-18 13:10:00|13525.5|13522|13522.9|13519.4|13526|13522.5|13521.8|13518.9|227
1718716500000|2024-06-18 13:15:00|13523.3|13519.8|13523.8|13521.8|13526.5|13523.2|13523.3|13519.8|233
1718716800000|2024-06-18 13:20:00|13523.9|13521.9|13526.3|13522.8|13527.1|13524.4|13523.6|13521|220
1718717100000|2024-06-18 13:25:00|13525.5|13523.5|13527.9|13524.4|13528.7|13525.7|13525.4|13522.8|225
1718717400000|2024-06-18 13:30:00|13527|13525|13528.3|13526.3|13529.8|13527.3|13524.5|13521.7|347
1718717700000|2024-06-18 13:35:00|13529|13525.5|13526.4|13522.9|13529.1|13526.1|13525|13522.4|264
1718718000000|2024-06-18 13:40:00|13526.3|13522.8|13521.3|13517.8|13526.3|13523.1|13519.9|13517.3|290
1718718300000|2024-06-18 13:45:00|13521.4|13517.9|13519.2|13517.2|13521.8|13519|13518.9|13516|250
1718718600000|2024-06-18 13:50:00|13519.3|13517.3|13517.3|13513.8|13520|13517.3|13515.4|13512.7|284
1718718900000|2024-06-18 13:55:00|13516.4|13514.4|13514.9|13511.4|13517.4|13514.5|13514|13510.9|288
1718719200000|2024-06-18 14:00:00|13514.8|13511.3|13516.9|13514.9|13517.4|13515.3|13513.9|13511.2|242
1718719500000|2024-06-18 14:05:00|13516.8|13514.8|13519.2|13517.2|13520.2|13517.5|13516.8|13514.7|243
1718719800000|2024-06-18 14:10:00|13519.3|13517.3|13518.3|13516.3|13520.3|13518.3|13517.2|13514.8|202
1718720100000|2024-06-18 14:15:00|13518.4|13516.4|13515.5|13513.5|13519.3|13516.6|13515.3|13513.3|207
1718720400000|2024-06-18 14:20:00|13515.6|13513.6|13515.5|13513.5|13517.4|13515.1|13515.1|13513.1|153
1718720700000|2024-06-18 14:25:00|13515.6|13513.6|13514.9|13512.9|13515.6|13513.6|13512|13510|188
1718721000000|2024-06-18 14:30:00|13514.8|13512.8|13517.2|13515.2|13517.5|13515.5|13513.4|13510.8|208
1718721300000|2024-06-18 14:35:00|13517.3|13515.3|13516.8|13514.8|13518.1|13516.1|13516.1|13514.1|189
1718721600000|2024-06-18 14:40:00|13516.7|13514.7|13518|13516|13518.5|13516.5|13516.2|13514.2|166
1718721900000|2024-06-18 14:45:00|13518.1|13516.1|13519.1|13515.6|13519.6|13517.2|13517.3|13515.3|150
1718722200000|2024-06-18 14:50:00|13518.4|13516.4|13523.1|13521.1|13524|13521.2|13518.1|13515.4|334
1718722500000|2024-06-18 14:55:00|13523.2|13521.2|13521.3|13519.3|13523.9|13521.5|13521|13518.1|329
1718722800000|2024-06-18 15:00:00|13522.1|13518.6|13521.7|13518.2|13522.5|13519.6|13520|13517.2|231
1718723100000|2024-06-18 15:05:00|13521|13519|13521.5|13519.5|13524.3|13521.4|13521|13518.3|229
1718723400000|2024-06-18 15:10:00|13521.4|13519.4|13522.3|13518.8|13523.8|13521|13521|13517.8|197
1718723700000|2024-06-18 15:15:00|13521.5|13519.5|13518.7|13515.2|13522.3|13519.6|13517.9|13515.2|235
1718724000000|2024-06-18 15:20:00|13518.6|13515.1|13519.2|13515.7|13520.7|13517.9|13517.3|13514|232
1718724300000|2024-06-18 15:25:00|13519.1|13515.6|13520.5|13517|13520.7|13517.9|13518.6|13515.5|192
1718724600000|2024-06-18 15:30:00|13520.6|13517.1|13518.2|13514.7|13521|13518.3|13517|13514.3|200
1718724900000|2024-06-18 15:35:00|13518.3|13514.8|13517.9|13514.4|13519.1|13516.2|13516.1|13513.3|174
1718725200000|2024-06-18 15:40:00|13517.2|13515.2|13515.9|13513.9|13518|13515.4|13515.6|13513|161
1718725500000|2024-06-18 15:45:00|13515.8|13513.8|13517.4|13515.4|13518.5|13515.8|13515.3|13512.5|150
1718725800000|2024-06-18 15:50:00|13518.2|13514.7|13517.4|13515.4|13519.2|13516.8|13517|13514.7|104
1718726100000|2024-06-18 15:55:00|13517.5|13515.5|13516.7|13514.7|13517.8|13515.8|13516.3|13514.3|99
1718726400000|2024-06-18 16:00:00|13516.6|13514.6|13515.4|13511.9|13517.9|13515.3|13514.3|13511.5|109
1718726700000|2024-06-18 16:05:00|13515.3|13511.8|13512.8|13509.3|13516|13513.1|13511.9|13509.2|130
1718727000000|2024-06-18 16:10:00|13512.7|13509.2|13513.2|13509.7|13513.4|13510.3|13511.6|13509.1|176
1718727300000|2024-06-18 16:15:00|13513.1|13509.6|13514.7|13511.2|13514.8|13511.4|13513.1|13509.6|136
1718727600000|2024-06-18 16:20:00|13514.8|13511.3|13512.2|13508.7|13515.2|13512.2|13511.4|13508.7|95
1718727900000|2024-06-18 16:25:00|13512.3|13508.8|13513.5|13510|13513.9|13511.1|13511.5|13508.7|125
1718728200000|2024-06-18 16:30:00|13513.6|13510.1|13513.5|13510|13513.6|13510.1|13512.7|13509.2|128
1718728500000|2024-06-18 16:35:00|13513.6|13510.1|13512.2|13508.7|13513.6|13510.2|13512|13508.5|74
1718728800000|2024-06-18 16:40:00|13512.3|13508.8|13511.4|13507.9|13512.3|13509.3|13510.3|13507.5|76
1718729100000|2024-06-18 16:45:00|13511.5|13508|13511.8|13508.3|13512.9|13509.4|13511.3|13508|136
1718729400000|2024-06-18 16:50:00|13511.7|13508.2|13511.2|13507.7|13511.9|13508.4|13511.1|13507.6|105
1718729700000|2024-06-18 16:55:00|13511.3|13507.8|13511.3|13507.8|13511.7|13508.2|13511|13507.5|98
1718730000000|2024-06-18 17:00:00|13511.4|13507.9|13510.2|13506.7|13511.5|13508|13507.6|13504.1|235
1718730300000|2024-06-18 17:05:00|13510.1|13506.6|13511.5|13508|13511.5|13508|13509.5|13506|155
1718730600000|2024-06-18 17:10:00|13511.6|13508.1|13514.1|13510.6|13514.3|13510.8|13511.6|13508.1|168
1718730900000|2024-06-18 17:15:00|13514|13510.5|13513.3|13509.8|13514.3|13510.8|13513.2|13509.7|132
1718731200000|2024-06-18 17:20:00|13513.4|13509.9|13514.1|13510.6|13515.4|13511.9|13512.5|13509|198
1718731500000|2024-06-18 17:25:00|13514.2|13510.7|13512.5|13509|13514.3|13510.8|13510.5|13507.8|126
1718731800000|2024-06-18 17:30:00|13511.6|13509.6|13513|13509.5|13514.5|13511.7|13511|13508.5|111
1718732100000|2024-06-18 17:35:00|13513.1|13509.6|13512.6|13509.1|13513.1|13509.9|13510.6|13507.8|77
1718732400000|2024-06-18 17:40:00|13512.7|13509.2|13512.4|13510.4|13513.3|13510.4|13511.7|13508.4|134
1718732700000|2024-06-18 17:45:00|13512.3|13510.3|13512.8|13509.3|13513.4|13510.6|13511.8|13509.1|95
1718733000000|2024-06-18 17:50:00|13512.7|13509.2|13513.8|13511.8|13516.1|13513.3|13511.8|13509.2|151
1718733300000|2024-06-18 17:55:00|13514.4|13510.9|13514|13510.5|13514.6|13512|13512.8|13510.1|107
1718733600000|2024-06-18 18:00:00|13514.1|13510.6|13514.5|13511|13515.2|13511.7|13512.9|13510|128
1718733900000|2024-06-18 18:05:00|13514.6|13511.1|13513.1|13509.6|13514.6|13511.4|13512.3|13509.2|85
1718734200000|2024-06-18 18:10:00|13513|13509.5|13513.5|13510|13513.7|13510.4|13512.3|13509|81
1718734500000|2024-06-18 18:15:00|13513.6|13510.1|13513.8|13510.3|13514.1|13510.8|13511.8|13509.1|90
1718734800000|2024-06-18 18:20:00|13513.9|13510.4|13514.3|13510.8|13514.7|13511.2|13513.7|13510.2|70
1718735100000|2024-06-18 18:25:00|13514.2|13510.7|13516.8|13513.3|13517|13513.5|13514.2|13510.7|130
1718735400000|2024-06-18 18:30:00|13516.7|13513.2|13516|13512.5|13516.8|13513.3|13514.8|13512|171
1718735700000|2024-06-18 18:35:00|13515.9|13512.4|13516.1|13512.6|13517|13513.6|13514.9|13512.1|190
1718736000000|2024-06-18 18:40:00|13516|13512.5|13515.7|13512.2|13516.7|13513.3|13514.4|13511.5|164
1718736300000|2024-06-18 18:45:00|13515.6|13512.1|13515.6|13512.1|13516|13513.3|13514.7|13511.8|147
1718736600000|2024-06-18 18:50:00|13515.7|13512.2|13514.9|13511.4|13515.7|13512.2|13514.2|13510.7|100
1718736900000|2024-06-18 18:55:00|13514.8|13511.3|13511.3|13507.8|13514.8|13511.3|13510.4|13507.4|134
1718737200000|2024-06-18 19:00:00|13511.4|13507.9|13512.9|13509.4|13513.5|13510|13510.5|13507.3|108
1718737500000|2024-06-18 19:05:00|13512.7|13509.2|13513.2|13509.7|13513.4|13509.9|13512.4|13508.9|71
1718737800000|2024-06-18 19:10:00|13513.1|13509.6|13514|13510.5|13514.1|13510.6|13513|13509.5|43
1718738100000|2024-06-18 19:15:00|13514.1|13510.6|13514.2|13510.7|13514.3|13510.8|13513.8|13510.3|49
1718738400000|2024-06-18 19:20:00|13514.3|13510.8|13513.4|13509.9|13514.3|13510.8|13513.4|13509.9|42
1718738700000|2024-06-18 19:25:00|13513.5|13510|13513.2|13509.7|13513.6|13510.1|13512.1|13508.6|55
1718739000000|2024-06-18 19:30:00|13513.1|13509.6|13512.8|13509.3|13513.1|13509.6|13512.6|13509.1|40
1718739300000|2024-06-18 19:35:00|13512.7|13509.2|13513.7|13510.2|13514.4|13510.9|13512.2|13508.7|88
1718739600000|2024-06-18 19:40:00|13513.8|13510.3|13514.4|13510.9|13514.5|13511|13513.5|13510|63
1718739900000|2024-06-18 19:45:00|13514.3|13510.8|13512.9|13509.4|13514.5|13511|13512.6|13509.1|77
1718740200000|2024-06-18 19:50:00|13513|13509.5|13511.8|13508.3|13513|13509.5|13511.8|13508.3|79
1718740500000|2024-06-18 19:55:00|13511.9|13508.4|13512|13508.5|13512.3|13508.8|13511.6|13508.1|58
1718740800000|2024-06-18 20:00:00|13511.9|13508.4|13511.8|13508.3|13512.2|13509.5|13511.4|13508.3|30
1718741100000|2024-06-18 20:05:00|13511.7|13508.2|13511.6|13508.1|13511.8|13508.3|13511.4|13507.9|30
1718741400000|2024-06-18 20:10:00|13511.7|13508.2|13511.5|13508|13511.7|13508.2|13511.4|13507.9|29
1718741700000|2024-06-18 20:15:00|13511.6|13508.1|13511.1|13507.6|13511.6|13508.9|13510.9|13507.6|20
1718742000000|2024-06-18 20:20:00|13511.2|13507.7|13510.5|13508.5|13511.4|13508.6|13510.4|13507.7|19
1718742300000|2024-06-18 20:25:00|13510.6|13508.6|13511.5|13508|13511.6|13508.6|13510.5|13507.7|15
1718742600000|2024-06-18 20:30:00|13511.6|13508.1|13512|13508.5|13512.1|13508.6|13511.5|13508|31
1718742900000|2024-06-18 20:35:00|13511.9|13508.4|13512|13508.5|13512.1|13508.6|13511.6|13508.1|20
1718743200000|2024-06-18 20:40:00|13511.7|13508.2|13511.3|13507.8|13512|13508.5|13511.3|13507.8|23
1718743500000|2024-06-18 20:45:00|13511.2|13507.7|13511.2|13507.7|13511.4|13507.9|13511.1|13507.6|18
1718743800000|2024-06-18 20:50:00|13511.3|13507.8|13511|13507.5|13511.4|13507.9|13510.9|13507|27
1718744100000|2024-06-18 20:55:00|13511.5|13508|13512.1|13507.4|13512.4|13508|13511.1|13506.1|174
1718744400000|2024-06-18 21:00:00|13514.3|13506.3|13522.8|13506.8|13525.7|13509.7|13512.5|13503|38
1718744700000|2024-06-18 21:05:00|13523.2|13507.2|13518.7|13502.7|13523.2|13507.2|13517.6|13501.6|37
1718745000000|2024-06-18 21:10:00|13518.2|13502.6|13517.3|13504.5|13519.2|13504.6|13517|13502.6|45
1718745300000|2024-06-18 21:15:00|13517.2|13504.4|13516.7|13505.4|13517.4|13505.5|13516.2|13504.4|22
1718745600000|2024-06-18 21:20:00|13516.4|13505.3|13516.2|13505.4|13516.7|13505.6|13515.8|13504.6|29
1718745900000|2024-06-18 21:25:00|13515.8|13505.5|13517|13505.7|13517.1|13505.9|13515.7|13505.2|35
1718746200000|2024-06-18 21:30:00|13516.4|13505.8|13514.9|13506|13517.9|13507.2|13514.6|13503.7|112
1718746500000|2024-06-18 21:35:00|13514.8|13505.7|13515.3|13506|13515.9|13506.2|13514.8|13505.4|60
1718746800000|2024-06-18 21:40:00|13515.2|13505.8|13515.3|13505.9|13515.7|13506.3|13515.1|13505.6|31
1718747100000|2024-06-18 21:45:00|13515.2|13506.4|13515.9|13504.8|13516.4|13506.4|13515.2|13504.5|35
1718747400000|2024-06-18 21:50:00|13516.1|13504.9|13515.2|13505.5|13516.1|13505.8|13515.1|13504.5|11
1718747700000|2024-06-18 21:55:00|13515.3|13505.6|13515.8|13505.7|13516.1|13506.8|13514.6|13505.4|41
1718748000000|2024-06-18 22:00:00|13515.6|13505.8|13512.4|13506.4|13515.6|13508.1|13511.6|13505.8|152
1718748300000|2024-06-18 22:05:00|13512.3|13506.5|13511.6|13507.4|13512.3|13508.1|13511.3|13506.5|69
1718748600000|2024-06-18 22:10:00|13511.4|13507.5|13510.6|13507.1|13511.7|13507.9|13510.6|13506.4|60
1718748900000|2024-06-18 22:15:00|13510.5|13507|13510.4|13506.7|13510.8|13507.1|13510.3|13506.4|49
1718749200000|2024-06-18 22:20:00|13510.5|13506.8|13510.4|13506.9|13510.9|13507.3|13510.4|13506.4|60
1718749500000|2024-06-18 22:25:00|13510.5|13507|13510.4|13506.5|13510.7|13507.1|13510.2|13506.2|68
1718749800000|2024-06-18 22:30:00|13510.2|13506.4|13510.5|13507|13510.8|13507.3|13510.2|13506.4|40
1718750100000|2024-06-18 22:35:00|13510.4|13506.9|13511.3|13507.8|13511.3|13507.8|13510.3|13506.8|71
1718750400000|2024-06-18 22:40:00|13511.2|13507.7|13511|13507.5|13511.2|13507.7|13511|13507.5|29
1718750700000|2024-06-18 22:45:00|13510.9|13507.4|13510.8|13507.3|13510.9|13507.4|13510.5|13507|41
1718751000000|2024-06-18 22:50:00|13510.7|13507.2|13510.7|13507.2|13510.8|13507.3|13510.6|13507.1|17
1718751300000|2024-06-18 22:55:00|13510.6|13507.1|13510.8|13507.3|13511.1|13507.6|13510.6|13507.1|37
1718751600000|2024-06-18 23:00:00|13510.7|13507.2|13510.6|13507.1|13510.9|13508|13510|13507|58
1718751900000|2024-06-18 23:05:00|13510.7|13507.2|13511.1|13507.6|13511.1|13508.1|13510.1|13507.1|42
1718752200000|2024-06-18 23:10:00|13511.2|13507.7|13510.5|13507|13511.3|13507.8|13510.5|13507|37
1718752500000|2024-06-18 23:15:00|13510.6|13507.1|13510.9|13507.4|13511.2|13507.9|13509.9|13507|42
1718752800000|2024-06-18 23:20:00|13511|13507.5|13511.1|13507.6|13511.1|13507.6|13510.7|13507.2|42
1718753100000|2024-06-18 23:25:00|13511|13507.5|13511.8|13508.3|13512|13508.5|13510.4|13507.5|47
1718753400000|2024-06-18 23:30:00|13511.9|13508.4|13511.8|13508.3|13512|13509.3|13511.3|13508.3|23
1718753700000|2024-06-18 23:35:00|13511.9|13508.4|13512.2|13508.7|13512.2|13508.7|13511.8|13508.3|56
1718754000000|2024-06-18 23:40:00|13512.1|13508.6|13512.2|13508.7|13512.4|13509.5|13511.5|13508.6|52
1718754300000|2024-06-18 23:45:00|13512.3|13508.8|13512.9|13510.9|13513.9|13511.1|13512.1|13508.6|67
1718754600000|2024-06-18 23:50:00|13513.6|13510.1|13512.5|13510.5|13513.6|13510.7|13512|13509.2|57
1718754900000|2024-06-18 23:55:00|13512.4|13510.4|13513.8|13510.3|13514.1|13510.7|13512.4|13509.6|48
1718755200000|2024-06-19 00:00:00|13513.7|13510.2|13515.4|13513.4|13516.1|13513.4|13513|13510.2|137
1718755500000|2024-06-19 00:05:00|13515.3|13513.3|13513.9|13511.9|13516.1|13513.4|13513.2|13510.4|170
1718755800000|2024-06-19 00:10:00|13513.8|13511.8|13515.1|13511.6|13515.2|13512.5|13513.8|13511.2|118
1718756100000|2024-06-19 00:15:00|13515.2|13511.7|13514.1|13512.1|13515.7|13512.8|13513.9|13511.2|128
1718756400000|2024-06-19 00:20:00|13514|13512|13514.1|13512.1|13515.5|13512.7|13513.8|13511.2|98
1718756700000|2024-06-19 00:25:00|13514|13512|13515.6|13512.1|13515.6|13512.6|13514|13511.3|72
1718757000000|2024-06-19 00:30:00|13515.7|13512.2|13515.2|13513.2|13516.3|13513.6|13514.7|13512|79
1718757300000|2024-06-19 00:35:00|13515.1|13513.1|13515.5|13513.5|13515.9|13513.5|13514.9|13512.4|63
1718757600000|2024-06-19 00:40:00|13515.6|13513.6|13515.1|13513.1|13515.8|13513.8|13514.7|13512.7|66
1718757900000|2024-06-19 00:45:00|13515|13513|13514.5|13512.5|13515.3|13513.3|13514.5|13512.5|70
1718758200000|2024-06-19 00:50:00|13514.6|13512.6|13516.1|13514.1|13516.1|13514.1|13514.6|13512.6|99
1718758500000|2024-06-19 00:55:00|13516.2|13514.2|13515.3|13513.3|13516.2|13514.2|13514.8|13512.8|122
1718758800000|2024-06-19 01:00:00|13515.4|13513.4|13514|13512|13515.4|13513.4|13513.7|13511|156
1718759100000|2024-06-19 01:05:00|13513.9|13511.9|13513.1|13509.6|13514.5|13512|13512.3|13509.6|226
1718759400000|2024-06-19 01:10:00|13513.2|13509.7|13513|13509.5|13513.6|13510.6|13511.4|13508.5|188
1718759700000|2024-06-19 01:15:00|13512.9|13509.4|13511.8|13508.3|13513.6|13510.9|13511.1|13508.3|197
1718760000000|2024-06-19 01:20:00|13511.9|13508.4|13512.4|13510.4|13512.5|13510.5|13510.6|13507.9|96
1718760300000|2024-06-19 01:25:00|13512.5|13510.5|13513.5|13511.5|13514.5|13512.4|13512.5|13510.5|126
1718760600000|2024-06-19 01:30:00|13513.4|13511.4|13513.4|13511.4|13514.1|13512.1|13513.4|13511.4|105
1718760900000|2024-06-19 01:35:00|13513.3|13511.3|13513.6|13511.6|13513.7|13511.7|13513.3|13511.3|119
1718761200000|2024-06-19 01:40:00|13513.5|13511.5|13511.1|13509.1|13513.9|13511.9|13511.1|13509.1|123
1718761500000|2024-06-19 01:45:00|13511|13509|13508.4|13506.4|13511|13509|13506.9|13504.9|227
1718761800000|2024-06-19 01:50:00|13508.3|13506.3|13507.3|13505.3|13508.4|13506.4|13506.5|13504.5|103
1718762100000|2024-06-19 01:55:00|13507.4|13505.4|13509.3|13507.3|13510.5|13508.2|13506.9|13504.9|179
1718762400000|2024-06-19 02:00:00|13509.2|13507.2|13509.9|13507.9|13511.3|13508.6|13509|13506.4|182
1718762700000|2024-06-19 02:05:00|13509.8|13507.8|13510.4|13508.4|13511.7|13508.9|13509.3|13507.3|142
1718763000000|2024-06-19 02:10:00|13510.5|13508.5|13509.3|13507.3|13511.3|13508.5|13507.8|13505|156
1718763300000|2024-06-19 02:15:00|13509.9|13506.4|13508.2|13506.2|13509.9|13507.1|13507.8|13505.3|86
1718763600000|2024-06-19 02:20:00|13508.1|13506.1|13508.7|13506.7|13508.8|13506.8|13507.9|13505.9|60
1718763900000|2024-06-19 02:25:00|13508.6|13506.6|13507.7|13505.7|13508.6|13506.6|13507.6|13505.6|59
1718764200000|2024-06-19 02:30:00|13507.6|13505.6|13506.9|13504.9|13507.7|13505.7|13506.5|13504.5|129
1718764500000|2024-06-19 02:35:00|13506.8|13504.8|13507.1|13505.1|13507.2|13505.2|13506.6|13504.6|88
1718764800000|2024-06-19 02:40:00|13507.2|13505.2|13507.1|13505.1|13508|13505.4|13506.8|13504.5|106
1718765100000|2024-06-19 02:45:00|13507.2|13505.2|13507.2|13505.2|13507.8|13505.8|13507.1|13505.1|110
1718765400000|2024-06-19 02:50:00|13507.1|13505.1|13507.7|13505.7|13509.8|13507.1|13507.1|13505|149
1718765700000|2024-06-19 02:55:00|13508.4|13504.9|13508.5|13506.5|13509.2|13506.5|13507.3|13504.6|95
1718766000000|2024-06-19 03:00:00|13508.6|13506.6|13507.2|13505.2|13508.9|13506.7|13507|13504.4|112
1718766300000|2024-06-19 03:05:00|13506.9|13504.9|13505.5|13503.5|13507.6|13504.9|13505|13503|126
1718766600000|2024-06-19 03:10:00|13505.6|13503.6|13504.6|13502.6|13505.9|13503.9|13504.3|13502.3|102
1718766900000|2024-06-19 03:15:00|13504.5|13502.5|13506.2|13504.2|13506.2|13504.2|13504.4|13502.4|86
1718767200000|2024-06-19 03:20:00|13506.4|13504.4|13507.5|13505.5|13508.4|13505.6|13505.6|13502.9|134
1718767500000|2024-06-19 03:25:00|13507.6|13505.6|13507.4|13505.4|13508.2|13505.7|13506.4|13503.6|125
1718767800000|2024-06-19 03:30:00|13507.3|13505.3|13508.1|13506.1|13508.2|13506.1|13506.4|13504.4|123
1718768100000|2024-06-19 03:35:00|13508.2|13506.2|13509|13507|13509.6|13507.6|13508.1|13506.1|109
1718768400000|2024-06-19 03:40:00|13509.1|13507.1|13509.6|13507.6|13509.7|13507.7|13509|13507|86
1718768700000|2024-06-19 03:45:00|13509.7|13507.7|13510.5|13508.5|13511.6|13509.6|13509.7|13507.7|130
1718769000000|2024-06-19 03:50:00|13510.6|13508.6|13509.5|13507.5|13510.6|13508.6|13509.5|13507.5|109
1718769300000|2024-06-19 03:55:00|13509.6|13507.6|13509.7|13507.7|13509.7|13507.7|13508.2|13506.2|105
1718769600000|2024-06-19 04:00:00|13509.8|13507.8|13509.5|13507.5|13511|13508.8|13509.4|13507.1|129
1718769900000|2024-06-19 04:05:00|13509.4|13507.4|13510.1|13508.1|13510.5|13508.5|13509.4|13507.4|99
1718770200000|2024-06-19 04:10:00|13510|13508|13509.6|13507.6|13511.7|13508.6|13509.5|13506.7|131
1718770500000|2024-06-19 04:15:00|13509.5|13507.5|13509.8|13507.8|13510.3|13507.9|13509.4|13506.7|106
1718770800000|2024-06-19 04:20:00|13509.9|13507.9|13510.6|13508.6|13511.5|13508.8|13509.8|13507.1|80
1718771100000|2024-06-19 04:25:00|13510.7|13508.7|13510.4|13508.4|13511.7|13509|13510.4|13508.2|50
1718771400000|2024-06-19 04:30:00|13510.3|13508.3|13510.2|13508.2|13511.2|13508.8|13509.9|13507.5|83
1718771700000|2024-06-19 04:35:00|13510.1|13508.1|13509|13507|13510.2|13508.2|13508.5|13505.8|92
1718772000000|2024-06-19 04:40:00|13508.9|13506.9|13510|13508|13510.2|13508.1|13508.9|13506.5|75
1718772300000|2024-06-19 04:45:00|13510.1|13508.1|13510|13508|13510.1|13508.1|13509.9|13507.9|36
1718772600000|2024-06-19 04:50:00|13509.9|13507.9|13510.8|13508.8|13510.8|13508.8|13509.9|13507.9|86
1718772900000|2024-06-19 04:55:00|13510.7|13508.7|13511.3|13509.3|13511.5|13509.5|13510.7|13508.7|80
1718773200000|2024-06-19 05:00:00|13511.4|13509.4|13510.7|13508.7|13511.4|13509.4|13510.5|13508.5|87
1718773500000|2024-06-19 05:05:00|13510.6|13508.6|13509.7|13507.7|13510.8|13508.8|13509.3|13507.3|152
1718773800000|2024-06-19 05:10:00|13509.8|13507.8|13510|13508|13510|13508|13509.5|13507.5|68
1718774100000|2024-06-19 05:15:00|13509.9|13507.9|13509.6|13507.6|13510.5|13508|13509|13506.9|91
1718774400000|2024-06-19 05:20:00|13509.5|13507.5|13511|13507.5|13511.5|13508.7|13509.5|13506.8|153
1718774700000|2024-06-19 05:25:00|13510.2|13508.2|13508|13506|13511.3|13508.5|13507.8|13505.5|152
1718775000000|2024-06-19 05:30:00|13507.9|13505.9|13508.1|13506.1|13509.1|13506.3|13506.3|13503.6|185
1718775300000|2024-06-19 05:35:00|13508.2|13506.2|13508.3|13506.3|13508.6|13506.6|13508|13506|115
1718775600000|2024-06-19 05:40:00|13508.2|13506.2|13508.7|13506.7|13508.8|13506.8|13508|13506|106
1718775900000|2024-06-19 05:45:00|13508.6|13506.6|13508.7|13506.7|13509.4|13506.8|13508.4|13505.8|81
1718776200000|2024-06-19 05:50:00|13508.6|13506.6|13508.2|13506.2|13508.6|13506.6|13508|13506|91
1718776500000|2024-06-19 05:55:00|13508.3|13506.3|13511.1|13507.6|13511.2|13508.4|13508.3|13506.3|88
1718776800000|2024-06-19 06:00:00|13510.1|13508.1|13508|13506|13511|13508.3|13507.7|13505|169
1718777100000|2024-06-19 06:05:00|13508.1|13506.1|13507.7|13505.7|13508.1|13506.1|13507.4|13505.4|79
1718777400000|2024-06-19 06:10:00|13507.8|13505.8|13506.2|13504.2|13508.5|13506.5|13506.1|13504.1|92
1718777700000|2024-06-19 06:15:00|13506.3|13504.3|13507.3|13503.8|13507.4|13505.1|13506.1|13503.5|85
1718778000000|2024-06-19 06:20:00|13507.4|13503.9|13507.2|13505.2|13508.5|13505.7|13506.8|13503.9|92
1718778300000|2024-06-19 06:25:00|13507.1|13505.1|13506.3|13504.3|13507.3|13505.2|13506.3|13503.7|106
1718778600000|2024-06-19 06:30:00|13506.4|13504.4|13507.1|13505.1|13507.8|13505.8|13506.2|13504.2|99
1718778900000|2024-06-19 06:35:00|13507.2|13505.2|13507.3|13505.3|13507.3|13505.3|13506.5|13504.5|74
1718779200000|2024-06-19 06:40:00|13507.2|13505.2|13507.8|13505.8|13508.3|13506.3|13507.2|13505.2|77
1718779500000|2024-06-19 06:45:00|13507.7|13505.7|13508.4|13506.4|13508.4|13506.4|13506.9|13504.9|65
1718779800000|2024-06-19 06:50:00|13508.3|13506.3|13506.5|13504.5|13508.6|13506.6|13506.3|13504.3|95
1718780100000|2024-06-19 06:55:00|13506.6|13504.6|13507.1|13503.6|13507.3|13504.8|13505.8|13503.6|110
1718780400000|2024-06-19 07:00:00|13507.2|13503.7|13504.5|13502.5|13507.2|13504.4|13504.5|13502.5|123
1718780700000|2024-06-19 07:05:00|13504.4|13502.4|13503.4|13501.4|13505|13502.4|13503|13500.9|116
1718781000000|2024-06-19 07:10:00|13503.5|13501.5|13505.2|13503.2|13505.6|13503.3|13502.5|13499.8|123
1718781300000|2024-06-19 07:15:00|13505.1|13503.1|13507.1|13505.1|13508.2|13505.6|13504.9|13502.7|179
1718781600000|2024-06-19 07:20:00|13507.2|13505.2|13507.7|13505.7|13509.7|13506.7|13507|13504.7|161
1718781900000|2024-06-19 07:25:00|13507.8|13505.8|13507.3|13505.3|13508.3|13505.9|13507|13504.5|132
1718782200000|2024-06-19 07:30:00|13507.4|13505.4|13506.5|13504.5|13507.8|13505.5|13505.7|13503.7|162
1718782500000|2024-06-19 07:35:00|13506.6|13504.6|13506.3|13504.3|13506.6|13504.6|13505.2|13503.2|113
1718782800000|2024-06-19 07:40:00|13506.2|13504.2|13506.9|13504.9|13507.3|13505.3|13505.7|13503.7|92
1718783100000|2024-06-19 07:45:00|13507|13505|13506.3|13504.3|13507.3|13505.3|13505.7|13503.7|91
1718783400000|2024-06-19 07:50:00|13506.4|13504.4|13506.4|13504.4|13507.1|13505.1|13506.4|13504.4|113
1718783700000|2024-06-19 07:55:00|13506.3|13504.3|13504.4|13502.4|13506.9|13504.4|13504|13501.2|82
1718784000000|2024-06-19 08:00:00|13504.5|13502.5|13506.4|13504.4|13506.5|13504.5|13503.9|13501.9|121
1718784300000|2024-06-19 08:05:00|13506.5|13504.5|13505.4|13503.4|13506.6|13504.6|13505.4|13503.4|80
1718784600000|2024-06-19 08:10:00|13505.5|13503.5|13505.1|13503.1|13505.9|13503.6|13504.8|13502.3|86
1718784900000|2024-06-19 08:15:00|13505.2|13503.2|13505.9|13502.4|13506.6|13503.9|13504.6|13502.3|103
1718785200000|2024-06-19 08:20:00|13506|13502.5|13505.4|13503.4|13506.6|13504|13504.8|13502|137
1718785500000|2024-06-19 08:25:00|13505.5|13503.5|13506.2|13504.2|13506.6|13504.2|13505.2|13502.7|125
1718785800000|2024-06-19 08:30:00|13506.3|13504.3|13506.1|13504.1|13507|13504.5|13505.8|13503.4|118
1718786100000|2024-06-19 08:35:00|13506.2|13504.2|13507.4|13505.4|13508.4|13505.6|13506.1|13504.1|106
1718786400000|2024-06-19 08:40:00|13507.3|13505.3|13507.3|13505.3|13507.7|13505.7|13506.7|13504.7|90
1718786700000|2024-06-19 08:45:00|13507.2|13505.2|13507.2|13503.7|13507.4|13505.4|13506.1|13503.4|98
1718787000000|2024-06-19 08:50:00|13506.4|13504.4|13506.4|13504.4|13506.9|13504.9|13506.2|13504.2|119
1718787300000|2024-06-19 08:55:00|13506.5|13504.5|13505.5|13503.5|13506.5|13504.5|13505.4|13503.4|67
1718787600000|2024-06-19 09:00:00|13505.4|13503.4|13506.4|13504.4|13506.4|13504.4|13505.3|13503.3|63
1718787900000|2024-06-19 09:05:00|13506.3|13504.3|13506.4|13504.4|13507.4|13505.4|13506.1|13504.1|83
1718788200000|2024-06-19 09:10:00|13506.3|13504.3|13505.2|13503.2|13506.4|13504.4|13505.1|13503.1|64
1718788500000|2024-06-19 09:15:00|13505.1|13503.1|13503.4|13501.4|13505.1|13503.1|13503.2|13501.2|61
1718788800000|2024-06-19 09:20:00|13503.3|13501.3|13503.5|13501.5|13504.7|13502.3|13503.2|13501.1|103
1718789100000|2024-06-19 09:25:00|13503.4|13501.4|13503.9|13500.4|13504|13501.5|13502.9|13500.4|61
1718789400000|2024-06-19 09:30:00|13504|13500.5|13503.6|13500.1|13504.1|13501.5|13502.6|13500.1|84
1718789700000|2024-06-19 09:35:00|13502.7|13500.7|13504.9|13501.4|13505|13502.3|13502.7|13500|90
1718790000000|2024-06-19 09:40:00|13504.8|13501.3|13506.6|13504.6|13507.5|13504.8|13504.7|13501.2|164
1718790300000|2024-06-19 09:45:00|13506.7|13504.7|13508|13504.5|13508.6|13505.9|13506.6|13504.5|106
1718790600000|2024-06-19 09:50:00|13507.9|13504.4|13508|13506|13509|13506.2|13507.2|13504.4|121
1718790900000|2024-06-19 09:55:00|13507.9|13505.9|13509.1|13507.1|13509.8|13507.2|13507.7|13505|106
1718791200000|2024-06-19 10:00:00|13509.2|13507.2|13508.6|13506.6|13511|13508.3|13507.7|13505.1|112
1718791500000|2024-06-19 10:05:00|13509.4|13505.9|13509.2|13507.2|13510.5|13508.3|13509.1|13505.9|82
1718791800000|2024-06-19 10:10:00|13509.3|13507.3|13509.1|13507.1|13510.4|13507.3|13508.8|13506.1|96
1718792100000|2024-06-19 10:15:00|13509.2|13507.2|13508.9|13506.9|13510.3|13507.5|13508.4|13505.9|94
1718792400000|2024-06-19 10:20:00|13509|13507|13507.2|13505.2|13509.2|13507.2|13507.1|13505.1|79
1718792700000|2024-06-19 10:25:00|13507.1|13505.1|13507.1|13505.1|13507.5|13505.2|13506.3|13503.5|85
1718793000000|2024-06-19 10:30:00|13507.2|13505.2|13506.4|13504.4|13507.2|13505.2|13505.6|13503.6|110
1718793300000|2024-06-19 10:35:00|13506.3|13504.3|13506.2|13504.2|13508|13505.5|13505.7|13503.7|103
1718793600000|2024-06-19 10:40:00|13506.3|13504.3|13506.3|13504.3|13507.7|13505.2|13506|13504|89
1718793900000|2024-06-19 10:45:00|13506.4|13504.4|13505|13503|13506.6|13504.4|13504.7|13502.7|79
1718794200000|2024-06-19 10:50:00|13504.9|13502.9|13503.2|13501.2|13504.9|13502.9|13503.1|13501.1|95
1718794500000|2024-06-19 10:55:00|13503.1|13501.1|13503.1|13501.1|13503.5|13501.5|13502.3|13500.3|102
1718794800000|2024-06-19 11:00:00|13503|13501|13503.3|13501.3|13504|13501.3|13502.6|13500.1|117
1718795100000|2024-06-19 11:05:00|13503.4|13501.4|13504.1|13502.1|13504.7|13502.7|13503.3|13500.6|96
1718795400000|2024-06-19 11:10:00|13504|13502|13503.7|13501.7|13504.1|13502.1|13503.1|13501.1|72
1718795700000|2024-06-19 11:15:00|13503.8|13501.8|13505.9|13503.9|13506|13504|13503.8|13501.8|86
1718796000000|2024-06-19 11:20:00|13505.8|13503.8|13505.9|13503.9|13506.7|13504.1|13505.3|13503|94
1718796300000|2024-06-19 11:25:00|13505.8|13503.8|13505.8|13503.8|13506|13504|13505.6|13503.6|47
1718796600000|2024-06-19 11:30:00|13505.9|13503.9|13505.7|13503.7|13506|13504|13505.1|13503.1|62
1718796900000|2024-06-19 11:35:00|13505.8|13503.8|13506|13504|13506.2|13504.2|13505.7|13503.7|62
1718797200000|2024-06-19 11:40:00|13506.1|13504.1|13505.9|13503.9|13506.6|13504.6|13505.6|13503.6|54
1718797500000|2024-06-19 11:45:00|13505.8|13503.8|13505.6|13503.6|13506.6|13503.9|13504.5|13502.5|78
1718797800000|2024-06-19 11:50:00|13505.7|13503.7|13505.8|13503.8|13507.1|13504.3|13505.4|13502.9|92
1718798100000|2024-06-19 11:55:00|13505.7|13503.7|13506.4|13504.4|13507.3|13505.3|13505.7|13503.7|97
1718798400000|2024-06-19 12:00:00|13506.3|13504.3|13506.2|13504.2|13506.8|13504.8|13505.7|13503.7|158
1718798700000|2024-06-19 12:05:00|13506.1|13504.1|13508.7|13506.7|13508.7|13506.7|13506.1|13504.1|149
1718799000000|2024-06-19 12:10:00|13508.6|13506.6|13508.6|13506.6|13509.7|13507.3|13508.6|13506.2|147
1718799300000|2024-06-19 12:15:00|13509.4|13505.9|13508.7|13506.7|13509.5|13506.8|13508.2|13505.9|132
1718799600000|2024-06-19 12:20:00|13508.6|13506.6|13507.6|13505.6|13508.6|13506.6|13507.6|13505.6|81
1718799900000|2024-06-19 12:25:00|13507.7|13505.7|13508.9|13506.9|13509.1|13507.1|13507.6|13505.6|162
1718800200000|2024-06-19 12:30:00|13509.6|13506.1|13508.2|13506.2|13509.8|13507|13507.7|13505|117
1718800500000|2024-06-19 12:35:00|13509.2|13505.7|13510.4|13506.9|13510.4|13507.2|13508.5|13505.6|140
1718800800000|2024-06-19 12:40:00|13509.6|13507.6|13510|13508|13511|13508.2|13509.2|13506.6|208
1718801100000|2024-06-19 12:45:00|13510.1|13508.1|13511.3|13509.3|13511.4|13509.4|13509.6|13507.2|184
1718801400000|2024-06-19 12:50:00|13511|13509|13509.9|13506.4|13511.2|13509.2|13508.9|13506.3|148
1718801700000|2024-06-19 12:55:00|13509.8|13506.3|13509.2|13507.2|13510.4|13507.6|13508.4|13505.6|192
1718802000000|2024-06-19 13:00:00|13509.3|13507.3|13508.8|13506.8|13509.5|13507.5|13508.4|13506.4|163
1718802300000|2024-06-19 13:05:00|13508.7|13506.7|13507.8|13505.8|13510.1|13507.5|13507.8|13505.8|156
1718802600000|2024-06-19 13:10:00|13507.7|13505.7|13508.2|13506.2|13509|13506.3|13507.5|13504.9|191
1718802900000|2024-06-19 13:15:00|13508.1|13506.1|13507.9|13505.9|13510.1|13507.5|13507.8|13505.5|112
1718803200000|2024-06-19 13:20:00|13507.8|13505.8|13509|13507|13509.4|13507.4|13507.8|13505.6|176
1718803500000|2024-06-19 13:25:00|13508.9|13506.9|13509.3|13507.3|13510.2|13507.8|13508.3|13506.3|169
1718803800000|2024-06-19 13:30:00|13509.2|13507.2|13509.7|13507.7|13510.3|13508.2|13509|13506.7|122
1718804100000|2024-06-19 13:35:00|13509.8|13507.8|13509.5|13507.5|13510.3|13508.3|13508.9|13506.2|138
1718804400000|2024-06-19 13:40:00|13509.4|13507.4|13509.4|13505.9|13510.2|13507.5|13508.5|13505.7|112
1718804700000|2024-06-19 13:45:00|13508.7|13506.7|13507.8|13505.8|13509.7|13507.1|13507.6|13505|149
1718805000000|2024-06-19 13:50:00|13507.9|13505.9|13508.6|13506.6|13509.3|13507.1|13507.5|13505.5|127
1718805300000|2024-06-19 13:55:00|13508.7|13506.7|13505.9|13502.4|13509|13506.7|13505|13502.3|158
1718805600000|2024-06-19 14:00:00|13505.6|13502.1|13506.6|13503.1|13507.2|13504.2|13504.7|13501.8|189
1718805900000|2024-06-19 14:05:00|13506.5|13503|13506.1|13502.6|13506.7|13503.8|13505.2|13502|118
1718806200000|2024-06-19 14:10:00|13506.2|13502.7|13505.9|13503.9|13507|13504.2|13505.4|13502.7|100
1718806500000|2024-06-19 14:15:00|13506|13504|13505.3|13503.3|13507.1|13504.3|13505.3|13502.5|128
1718806800000|2024-06-19 14:20:00|13506.1|13502.6|13506.1|13502.6|13506.8|13504|13505.2|13502.4|134
1718807100000|2024-06-19 14:25:00|13505.4|13503.4|13505.3|13503.3|13506.2|13503.5|13504.9|13502.1|153
1718807400000|2024-06-19 14:30:00|13506|13502.5|13505|13503|13506|13503.3|13504|13501.4|66
1718807700000|2024-06-19 14:35:00|13505.1|13503.1|13506.5|13504.5|13507.4|13504.6|13505|13502.7|130
1718808000000|2024-06-19 14:40:00|13506.4|13504.4|13506.9|13503.4|13507.3|13504.6|13506|13503.1|125
1718808300000|2024-06-19 14:45:00|13506.8|13503.3|13505.8|13502.3|13507|13503.5|13505.7|13502.2|135
1718808600000|2024-06-19 14:50:00|13505.7|13502.2|13505.8|13502.3|13505.8|13502.3|13505|13501.5|101
1718808900000|2024-06-19 14:55:00|13505.7|13502.2|13505.8|13502.3|13506.2|13503.4|13504.2|13501.5|142
1718809200000|2024-06-19 15:00:00|13505.9|13502.4|13505.4|13503.4|13506.2|13503.4|13504.6|13502.1|190
1718809500000|2024-06-19 15:05:00|13505.5|13503.5|13505.6|13503.6|13507.2|13504.9|13505.5|13502.7|100
1718809800000|2024-06-19 15:10:00|13505.7|13503.7|13508|13504.5|13508.5|13505|13505.7|13502.7|98
1718810100000|2024-06-19 15:15:00|13508.1|13504.6|13507.6|13505.6|13508.8|13505.9|13506.8|13504.1|89
1718810400000|2024-06-19 15:20:00|13507.7|13505.7|13509.6|13506.1|13509.8|13506.9|13507.7|13504.9|53
1718810700000|2024-06-19 15:25:00|13509.7|13506.2|13509|13505.5|13509.7|13506.9|13508.9|13505.4|44
1718811000000|2024-06-19 15:30:00|13508.8|13505.3|13508.8|13505.3|13509.2|13505.7|13508.8|13505.3|67
1718811300000|2024-06-19 15:35:00|13508.9|13505.4|13509.8|13506.3|13510.4|13506.9|13508.8|13505.3|82
1718811600000|2024-06-19 15:40:00|13509.7|13506.2|13509.9|13506.4|13510.3|13506.8|13509.7|13506.2|56
1718811900000|2024-06-19 15:45:00|13509.8|13506.3|13509.4|13505.9|13510.1|13506.6|13509.3|13505.8|93
1718812200000|2024-06-19 15:50:00|13509.5|13506|13508.7|13505.2|13509.5|13506|13508.4|13504.9|60
1718812500000|2024-06-19 15:55:00|13508.6|13505.1|13507.1|13503.6|13508.8|13505.3|13507|13503.5|64
1718812800000|2024-06-19 16:00:00|13507|13503.5|13506.9|13503.4|13507.2|13503.7|13506.5|13503|87
1718813100000|2024-06-19 16:05:00|13506.8|13503.3|13507.1|13503.6|13507.2|13503.7|13506.7|13503.2|70
1718813400000|2024-06-19 16:10:00|13507|13503.5|13507.2|13503.7|13507.6|13504.1|13506.9|13503.4|60
1718813700000|2024-06-19 16:15:00|13507.3|13503.8|13507.4|13503.9|13507.8|13504.3|13507.2|13503.7|76
1718814000000|2024-06-19 16:20:00|13507.5|13504|13507.3|13503.8|13507.6|13504.9|13506.9|13503.6|47
1718814300000|2024-06-19 16:25:00|13507.4|13503.9|13507.4|13503.9|13507.5|13504|13507.3|13503.8|47
1718814600000|2024-06-19 16:30:00|13507.3|13503.8|13507.4|13503.9|13507.4|13503.9|13507.3|13503.8|28
1718814900000|2024-06-19 16:35:00|13507.3|13503.8|13507.5|13504|13507.6|13504.1|13507.3|13503.8|65
1718815200000|2024-06-19 16:40:00|13507.6|13504.1|13507.4|13503.9|13507.6|13504.1|13507.3|13503.8|63
1718815500000|2024-06-19 16:45:00|13507.5|13504|13507.6|13504.1|13507.6|13504.1|13507.3|13503.8|51
1718815800000|2024-06-19 16:50:00|13507.7|13504.2|13508.3|13504.8|13508.5|13505|13507.6|13504.1|53
1718816100000|2024-06-19 16:55:00|13508.4|13504.9|13508.6|13505.1|13509.7|13506.2|13508.2|13504.7|62
1718816400000|2024-06-19 17:00:00|13508.5|13505|13509.3|13505.8|13509.4|13505.9|13508.5|13505|30
1718816700000|2024-06-19 17:05:00|13509.4|13505.9|13509.1|13505.6|13509.5|13506|13509|13505.5|36
1718817000000|2024-06-19 17:10:00|13509|13505.5|13509.2|13505.7|13509.3|13505.8|13509|13505.5|29
1718817300000|2024-06-19 17:15:00|13509.1|13505.6|13509.2|13505.7|13509.2|13505.7|13509|13505.5|10
1718817600000|2024-06-19 17:20:00|13509.1|13505.6|13509.2|13505.7|13509.2|13506.4|13508.4|13505.6|23
1718817900000|2024-06-19 17:25:00|13509.1|13505.6|13509.2|13505.7|13509.3|13505.8|13509|13505.5|23
1718818200000|2024-06-19 17:30:00|13509.3|13505.8|13509.4|13505.9|13509.7|13506.8|13508.8|13505.7|37
1718818500000|2024-06-19 17:35:00|13509.5|13506|13509.5|13506|13509.6|13506.1|13509.3|13505.8|15
1718818800000|2024-06-19 17:40:00|13509.4|13505.9|13509.3|13505.8|13509.6|13506.1|13509.3|13505.8|24
1718819100000|2024-06-19 17:45:00|13509.2|13505.7|13509.4|13505.9|13509.6|13506.1|13509.2|13505.7|35
1718819400000|2024-06-19 17:50:00|13509.5|13506|13509.4|13505.9|13509.5|13506|13509.3|13505.8|10
1718819700000|2024-06-19 17:55:00|13509.5|13506|13509.4|13505.9|13509.6|13506.1|13509.4|13505.9|20
1718820000000|2024-06-19 18:00:00|13509.5|13506|13509.6|13506.1|13509.6|13506.1|13509.2|13505.7|45
1718820300000|2024-06-19 18:05:00|13509.7|13506.2|13509.8|13506.3|13509.8|13506.3|13509.6|13506.1|24
1718820600000|2024-06-19 18:10:00|13509.7|13506.2|13509.8|13506.3|13509.9|13506.4|13509.7|13506.2|13
1718820900000|2024-06-19 18:15:00|13509.7|13506.2|13509.8|13506.3|13509.9|13506.4|13509.7|13506.2|19
1718821200000|2024-06-19 18:20:00|13509.7|13506.2|13509.8|13506.3|13509.8|13506.3|13509.7|13506.2|22
1718821500000|2024-06-19 18:25:00|13509.7|13506.2|13509.6|13506.1|13509.8|13506.3|13509.5|13506|20
1718821800000|2024-06-19 18:30:00|13509.5|13506|13509.7|13506.2|13509.9|13506.4|13509.5|13506|21
1718822100000|2024-06-19 18:35:00|13509.6|13506.1|13509.6|13506.1|13509.7|13506.2|13509.5|13506|25
1718822400000|2024-06-19 18:40:00|13509.8|13506.3|13509.8|13506.3|13509.9|13506.4|13509.6|13506.1|21
1718822700000|2024-06-19 18:45:00|13509.9|13506.4|13509.7|13506.2|13509.9|13506.4|13509.7|13506.2|15
1718823000000|2024-06-19 18:50:00|13509.8|13506.3|13509.7|13506.2|13510.1|13506.6|13509.7|13506.2|29
1718823300000|2024-06-19 18:55:00|13509.9|13506.4|13510|13506.5|13510.2|13506.7|13509.7|13506.2|50
1718823600000|2024-06-19 19:00:00|13510.1|13506.6|13509.8|13506.3|13510.1|13506.6|13509.8|13506.3|32
1718823900000|2024-06-19 19:05:00|13509.9|13506.4|13509.7|13506.2|13510|13506.5|13509.6|13506.1|40
1718824200000|2024-06-19 19:10:00|13509.8|13506.3|13509.6|13506.1|13509.8|13506.3|13509.6|13506.1|11
1718824500000|2024-06-19 19:15:00|13509.7|13506.2|13509.8|13506.3|13510|13506.5|13509.6|13506.1|33
1718824800000|2024-06-19 19:20:00|13509.9|13506.4|13509.8|13506.3|13510.2|13506.7|13509.8|13506.3|35
1718825100000|2024-06-19 19:25:00|13509.9|13506.4|13510|13506.5|13510|13506.5|13509.7|13506.2|31
1718825400000|2024-06-19 19:30:00|13510.1|13506.6|13509.8|13506.3|13510.1|13506.6|13509.6|13506.1|22
1718825700000|2024-06-19 19:35:00|13509.7|13506.2|13509.8|13506.3|13509.8|13506.3|13509.5|13506|13
1718826000000|2024-06-19 19:40:00|13509.7|13506.2|13509.5|13506|13509.8|13506.3|13509.5|13506|15
1718826300000|2024-06-19 19:45:00|13509.6|13506.1|13510.4|13506.9|13510.4|13506.9|13509.4|13505.9|20
1718826600000|2024-06-19 19:50:00|13510.3|13506.8|13510.4|13506.9|13510.5|13507|13510.3|13506.8|36
1718826900000|2024-06-19 19:55:00|13510.3|13506.8|13509.8|13506.3|13510.3|13506.8|13509.6|13506.1|27
1718827200000|2024-06-19 20:00:00|13509.9|13506.4|13510.1|13506.6|13510.2|13506.7|13509.7|13506.2|42
1718827500000|2024-06-19 20:05:00|13510.2|13506.7|13510.1|13506.6|13510.2|13506.7|13510|13506.5|15
1718827800000|2024-06-19 20:10:00|13510.2|13506.7|13510.3|13506.8|13510.4|13506.9|13509.9|13506.4|81
1718828100000|2024-06-19 20:15:00|13510.2|13506.7|13510|13506.5|13510.3|13506.8|13510|13506.5|26
1718828400000|2024-06-19 20:20:00|13510.1|13506.6|13510.1|13506.6|13510.3|13506.8|13509.9|13506.4|26
1718828700000|2024-06-19 20:25:00|13510|13506.5|13512.1|13508.6|13512.6|13509.1|13509.3|13505.8|116
1718829000000|2024-06-19 20:30:00|13511.9|13508.4|13511.9|13508.4|13512.2|13508.6|13511.8|13508.3|43
1718829300000|2024-06-19 20:35:00|13511.8|13508.3|13511.9|13508.4|13512|13508.5|13511.7|13508.2|22
1718829600000|2024-06-19 20:40:00|13511.8|13508.2|13511.9|13508.3|13512.4|13508.8|13511.8|13508.1|41
1718829900000|2024-06-19 20:45:00|13512.1|13508.4|13511.7|13508.2|13512.5|13508.7|13511.4|13507.9|41
1718830200000|2024-06-19 20:50:00|13511.8|13507.8|13511.8|13508.1|13512.8|13508.2|13511.7|13507.4|26
1718830500000|2024-06-19 20:55:00|13512.2|13507.6|13513.9|13499.9|13514.9|13507.6|13510.9|13499.5|136
1718830800000|2024-06-19 21:00:00|13514.1|13499.6|13515.3|13499.3|13515.3|13499.6|13514.1|13498.7|16
1718831100000|2024-06-19 21:05:00|13515.8|13499.8|13516.2|13502.5|13517.4|13502.7|13514.8|13499.8|34
1718831400000|2024-06-19 21:10:00|13516.4|13502.4|13516|13502.5|13516.5|13503|13514.5|13501.5|55
1718831700000|2024-06-19 21:15:00|13515.6|13502.2|13515|13504.5|13516|13504.5|13515|13501.7|19
1718832000000|2024-06-19 21:20:00|13514.9|13504.4|13515|13503.1|13515|13504.5|13514.4|13502.9|16
1718832300000|2024-06-19 21:25:00|13514.9|13503|13515.4|13502.8|13515.5|13503.1|13514.8|13502.8|16
1718832600000|2024-06-19 21:30:00|13515.2|13502.7|13514.7|13503|13515.4|13503.1|13514.6|13502.7|39
1718832900000|2024-06-19 21:35:00|13514.9|13502.9|13514.8|13503.1|13515.3|13503.2|13514.2|13502.9|32
1718833200000|2024-06-19 21:40:00|13515|13503.2|13514.7|13502.8|13515.2|13503.6|13514.2|13502.4|83
1718833500000|2024-06-19 21:45:00|13514.6|13503|13513.8|13504.4|13515.2|13504.4|13513.8|13502.7|27
1718833800000|2024-06-19 21:50:00|13513.6|13504.1|13513.9|13504.4|13514|13504.5|13513.6|13504|24
1718834100000|2024-06-19 21:55:00|13513.7|13504.3|13511.9|13505.3|13513.7|13505.5|13511.9|13504.1|59
1718834400000|2024-06-19 22:00:00|13512|13505.4|13512.4|13504.7|13513.4|13506.1|13511|13503.8|236
1718834700000|2024-06-19 22:05:00|13512.3|13504.8|13511.9|13505.8|13512.5|13506.6|13510.5|13504.4|195
1718835000000|2024-06-19 22:10:00|13512|13505.9|13511.3|13506.2|13512|13507.2|13510.6|13505.8|45
1718835300000|2024-06-19 22:15:00|13511.1|13506.7|13510.9|13507|13511.4|13507.1|13510.8|13506.1|24
1718835600000|2024-06-19 22:20:00|13511.2|13506.4|13511.3|13507.3|13511.7|13507.7|13511.1|13506.1|53
1718835900000|2024-06-19 22:25:00|13511.2|13507.6|13511.6|13508.1|13512|13508.1|13511.1|13507.3|45
1718836200000|2024-06-19 22:30:00|13511.5|13508|13511.8|13508.3|13512|13508.4|13511.5|13508|66
1718836500000|2024-06-19 22:35:00|13511.9|13508.4|13511.4|13507.9|13511.9|13508.4|13511.3|13507.8|55
1718836800000|2024-06-19 22:40:00|13511.5|13508|13511.6|13508.1|13511.6|13508.1|13511.1|13507.6|41
1718837100000|2024-06-19 22:45:00|13511.7|13508.2|13508.9|13505.4|13511.7|13508.2|13508.3|13504.1|119
1718837400000|2024-06-19 22:50:00|13509|13505.5|13508.7|13505.2|13509.8|13506.3|13508.5|13505|89
1718837700000|2024-06-19 22:55:00|13508.8|13505.3|13508.6|13505.1|13508.9|13505.4|13508.3|13504.8|69
1718838000000|2024-06-19 23:00:00|13508.7|13505.2|13509.2|13505.7|13509.2|13505.7|13508.5|13505|112
1718838300000|2024-06-19 23:05:00|13509.1|13505.6|13508.7|13505.2|13509.4|13505.9|13508.7|13505.2|58
1718838600000|2024-06-19 23:10:00|13508.8|13505.3|13508.7|13505.2|13508.8|13505.3|13508.5|13505|60
1718838900000|2024-06-19 23:15:00|13508.6|13505.1|13509.3|13505.8|13509.3|13505.8|13508.6|13505.1|56
1718839200000|2024-06-19 23:20:00|13509.2|13505.7|13508.5|13505|13509.6|13506.1|13508.5|13505|52
1718839500000|2024-06-19 23:25:00|13508.6|13505.1|13506.9|13503.4|13509|13505.5|13506.7|13503.2|58
1718839800000|2024-06-19 23:30:00|13506.8|13503.3|13507.4|13503.9|13507.6|13504.1|13506.8|13503.3|69
1718840100000|2024-06-19 23:35:00|13507.3|13503.8|13508.6|13505.1|13508.7|13505.2|13507.3|13503.8|44
1718840400000|2024-06-19 23:40:00|13508.5|13505|13508.6|13505.1|13508.7|13505.5|13507.5|13504.6|37
1718840700000|2024-06-19 23:45:00|13508.4|13504.9|13509.4|13505.9|13509.5|13506|13508.4|13504.9|52
1718841000000|2024-06-19 23:50:00|13509.3|13505.8|13508.3|13504.8|13509.3|13505.8|13508.2|13504.7|59
1718841300000|2024-06-19 23:55:00|13508.4|13504.9|13508|13504.5|13508.5|13505|13507.1|13503.6|54
1718841600000|2024-06-20 00:00:00|13507.9|13504.4|13509.9|13507.9|13510.7|13508.1|13507.8|13504.3|187
1718841900000|2024-06-20 00:05:00|13510|13508|13510.7|13507.2|13511.9|13509.1|13509.7|13507.1|167
1718842200000|2024-06-20 00:10:00|13510.8|13507.3|13510.6|13508.6|13511.2|13508.7|13509.4|13506.8|148
1718842500000|2024-06-20 00:15:00|13511|13509|13511.9|13508.4|13512.1|13510.1|13510.6|13508.1|113
1718842800000|2024-06-20 00:20:00|13511.1|13509.1|13511|13509|13511.9|13509.2|13510.7|13508.1|79
1718843100000|2024-06-20 00:25:00|13511.1|13509.1|13511.4|13507.9|13512.6|13510.3|13510.5|13507.8|100
1718843400000|2024-06-20 00:30:00|13510.7|13508.7|13511.2|13509.2|13511.3|13509.3|13510.6|13508.6|58
1718843700000|2024-06-20 00:35:00|13511.3|13509.3|13510.8|13508.8|13511.6|13509.4|13510.6|13507.8|65
1718844000000|2024-06-20 00:40:00|13510.7|13508.7|13510.7|13508.7|13510.9|13508.9|13510.4|13508.4|66
1718844300000|2024-06-20 00:45:00|13510.6|13508.6|13509.6|13507.6|13511.2|13509.2|13509.5|13507.5|89
1718844600000|2024-06-20 00:50:00|13509.5|13507.5|13507.3|13505.3|13510.1|13508.1|13507.1|13505.1|98
1718844900000|2024-06-20 00:55:00|13507.6|13505.6|13509.5|13507.5|13509.7|13507.7|13507.3|13505.3|105
1718845200000|2024-06-20 01:00:00|13509.4|13507.4|13507.1|13503.6|13509.4|13507.4|13507|13503.5|117
1718845500000|2024-06-20 01:05:00|13507|13503.5|13507.7|13504.2|13508|13505.2|13506.2|13503.4|73
1718845800000|2024-06-20 01:10:00|13507.6|13504.1|13507.5|13504|13508|13505.2|13506.6|13503.7|112
1718846100000|2024-06-20 01:15:00|13506.8|13504.8|13518.5|13515|13519|13516.2|13506.8|13504.7|347
1718846400000|2024-06-20 01:20:00|13518.4|13514.9|13514.9|13512.9|13519.2|13516.4|13514.1|13511.2|265
1718846700000|2024-06-20 01:25:00|13514.8|13512.8|13516.4|13514.4|13516.9|13514.5|13513.9|13511.7|168
1718847000000|2024-06-20 01:30:00|13516.5|13514.5|13516.2|13512.7|13518.7|13515.8|13514.2|13511.6|244
1718847300000|2024-06-20 01:35:00|13515.4|13513.4|13511.3|13509.3|13516.5|13513.8|13508.9|13506.8|248
1718847600000|2024-06-20 01:40:00|13511.4|13509.4|13512.2|13508.7|13512.2|13509.4|13510.5|13508|142
1718847900000|2024-06-20 01:45:00|13512.1|13508.6|13512|13510|13513.9|13511.4|13511.3|13508.6|114
1718848200000|2024-06-20 01:50:00|13512.1|13510.1|13513.4|13511.4|13514.2|13511.4|13512|13510|74
1718848500000|2024-06-20 01:55:00|13513.5|13511.5|13511.8|13509.8|13514.5|13511.8|13511.2|13508.5|162
1718848800000|2024-06-20 02:00:00|13511.9|13509.9|13514.5|13512.5|13515.9|13513.2|13511.9|13509.7|128
1718849100000|2024-06-20 02:05:00|13514.4|13512.4|13513.7|13511.7|13515.1|13512.4|13511.7|13509.1|209
1718849400000|2024-06-20 02:10:00|13513.6|13511.6|13512.9|13510.9|13514.1|13511.7|13512.3|13509.6|97
1718849700000|2024-06-20 02:15:00|13513.7|13510.2|13512.6|13510.6|13514.3|13511.4|13512.4|13509.7|117
1718850000000|2024-06-20 02:20:00|13512.7|13510.7|13513.5|13511.5|13514.9|13512.2|13512.6|13509.9|109
1718850300000|2024-06-20 02:25:00|13513.6|13511.6|13512.7|13510.7|13513.7|13511.6|13512.3|13509.9|104
1718850600000|2024-06-20 02:30:00|13512.8|13510.8|13517.3|13515.3|13517.3|13515.3|13512.7|13510.7|125
1718850900000|2024-06-20 02:35:00|13517.5|13515.5|13515.5|13513.5|13517.7|13515.7|13514.7|13512|151
1718851200000|2024-06-20 02:40:00|13515.6|13513.6|13514.8|13512.8|13515.9|13513.9|13514.2|13512.2|101
1718851500000|2024-06-20 02:45:00|13514.9|13512.9|13514.5|13512.5|13515.5|13513.5|13514.5|13512.5|83
1718851800000|2024-06-20 02:50:00|13514.6|13512.6|13515|13513|13515.3|13513.3|13513.6|13511.6|81
1718852100000|2024-06-20 02:55:00|13514.9|13512.9|13515.7|13513.7|13515.8|13513.8|13514.2|13512.2|90
1718852400000|2024-06-20 03:00:00|13515.8|13513.8|13515.9|13513.9|13517.2|13514.6|13515.2|13513.2|110
1718852700000|2024-06-20 03:05:00|13515.8|13513.8|13516.1|13514.1|13516.2|13514.2|13514.7|13512.7|93
1718853000000|2024-06-20 03:10:00|13516|13514|13514.3|13512.3|13516.1|13514.1|13514.1|13512.1|73
1718853300000|2024-06-20 03:15:00|13514.2|13512.2|13513.7|13511.7|13514.6|13512.6|13513.6|13510.8|73
1718853600000|2024-06-20 03:20:00|13513.8|13511.8|13515.1|13513.1|13516|13513.5|13513.7|13510.8|95
1718853900000|2024-06-20 03:25:00|13515|13513|13513.6|13511.6|13515.1|13513.1|13513.2|13510.5|98
1718854200000|2024-06-20 03:30:00|13513.5|13511.5|13514.7|13512.7|13515.1|13513.1|13513.5|13511.5|65
1718854500000|2024-06-20 03:35:00|13514.6|13512.6|13514|13512|13514.7|13512.7|13513.7|13511.7|42
1718854800000|2024-06-20 03:40:00|13513.9|13511.9|13512.7|13510.7|13513.9|13511.9|13512.5|13510.5|47
1718855100000|2024-06-20 03:45:00|13512.6|13510.6|13513.9|13511.9|13514.1|13512.1|13512.6|13510.6|61
1718855400000|2024-06-20 03:50:00|13514|13512|13512|13510|13514|13512|13511.9|13509.9|77
1718855700000|2024-06-20 03:55:00|13511.9|13509.9|13511.6|13509.6|13512.4|13510.4|13511.3|13509.3|86
1718856000000|2024-06-20 04:00:00|13511.5|13509.5|13512.1|13510.1|13512.3|13510.3|13511.5|13509.5|53
1718856300000|2024-06-20 04:05:00|13512|13510|13514|13512|13514|13512|13512|13510|67
1718856600000|2024-06-20 04:10:00|13513.9|13511.9|13514.6|13512.6|13514.7|13512.7|13513.5|13511.5|62
1718856900000|2024-06-20 04:15:00|13514.5|13512.5|13513|13511|13514.6|13512.6|13512.4|13510.4|80
1718857200000|2024-06-20 04:20:00|13512.9|13510.9|13512.3|13510.3|13513.1|13511.1|13512.2|13510.2|82
1718857500000|2024-06-20 04:25:00|13512.4|13510.4|13513.2|13511.2|13513.2|13511.2|13510.7|13508.7|96
1718857800000|2024-06-20 04:30:00|13513.3|13511.3|13515.3|13513.3|13515.7|13513.5|13513.1|13511.1|120
1718858100000|2024-06-20 04:35:00|13515.2|13513.2|13514|13512|13515.8|13513.3|13513.7|13511.2|91
1718858400000|2024-06-20 04:40:00|13514.1|13512.1|13514.2|13512.2|13514.9|13512.7|13514|13511.3|72
1718858700000|2024-06-20 04:45:00|13514.1|13512.1|13514.3|13512.3|13514.5|13512.4|13513.6|13510.9|49
1718859000000|2024-06-20 04:50:00|13514.4|13512.4|13516.1|13514.1|13516.4|13514.4|13514.1|13512.1|74
1718859300000|2024-06-20 04:55:00|13516.2|13514.2|13515.3|13513.3|13516.5|13514.5|13515|13512.4|75
1718859600000|2024-06-20 05:00:00|13515.2|13513.2|13515.1|13513.1|13516.1|13513.4|13515|13512.5|56
1718859900000|2024-06-20 05:05:00|13515.2|13513.2|13515.3|13513.3|13515.8|13513.8|13515.1|13513.1|90
1718860200000|2024-06-20 05:10:00|13515.2|13513.2|13515.9|13513.9|13516|13514|13515.2|13513.2|65
1718860500000|2024-06-20 05:15:00|13516|13514|13518.5|13516.5|13518.7|13516.7|13516|13514|62
1718860800000|2024-06-20 05:20:00|13518.6|13516.6|13519.6|13517.6|13520.5|13518.5|13518.5|13516.5|109
1718861100000|2024-06-20 05:25:00|13519.7|13517.7|13518.3|13516.3|13519.9|13517.9|13518|13516|115
1718861400000|2024-06-20 05:30:00|13518.2|13516.2|13518.4|13516.4|13518.7|13516.7|13518|13516|56
1718861700000|2024-06-20 05:35:00|13518.5|13516.5|13517.5|13515.5|13519|13517|13517.3|13515.3|74
1718862000000|2024-06-20 05:40:00|13517.6|13515.6|13517.2|13515.2|13517.6|13515.6|13515.9|13513.9|62
1718862300000|2024-06-20 05:45:00|13517.3|13515.3|13517.3|13515.3|13517.9|13515.9|13517.2|13515.2|46
1718862600000|2024-06-20 05:50:00|13517.2|13515.2|13517.7|13515.7|13518.8|13516.8|13517.2|13514.8|71
1718862900000|2024-06-20 05:55:00|13517.6|13515.6|13515.9|13513.9|13518.4|13515.6|13515.3|13512.6|142
1718863200000|2024-06-20 06:00:00|13516.7|13513.2|13517|13515|13518.3|13516|13515.3|13512.7|208
1718863500000|2024-06-20 06:05:00|13517.1|13515.1|13517.9|13515.9|13519.8|13517.1|13516.9|13514.6|220
1718863800000|2024-06-20 06:10:00|13518.1|13516.1|13519.3|13517.3|13519.3|13517.3|13517.8|13515.8|152
1718864100000|2024-06-20 06:15:00|13519.2|13517.2|13518.5|13516.5|13519.3|13517.3|13517.5|13515.5|178
1718864400000|2024-06-20 06:20:00|13518.6|13516.6|13517.4|13515.4|13518.7|13516.7|13517.4|13515.4|126
1718864700000|2024-06-20 06:25:00|13517.3|13515.3|13517.5|13515.5|13517.7|13515.7|13516.5|13514.5|102
1718865000000|2024-06-20 06:30:00|13518|13516|13520.1|13518.1|13520.2|13518.2|13517.6|13515.6|178
1718865300000|2024-06-20 06:35:00|13520.2|13518.2|13519.6|13517.6|13521.2|13518.5|13519.3|13516.6|126
1718865600000|2024-06-20 06:40:00|13519.7|13517.7|13520.1|13518.1|13520.4|13518.1|13519.5|13516.8|126
1718865900000|2024-06-20 06:45:00|13520|13518|13519.9|13517.9|13520.1|13518.1|13518.7|13516.7|122
1718866200000|2024-06-20 06:50:00|13520|13518|13520.1|13518.1|13520.4|13518.4|13519.3|13517.3|202
1718866500000|2024-06-20 06:55:00|13520.2|13518.2|13519.3|13517.3|13520.2|13518.2|13519.1|13516.6|154
1718866800000|2024-06-20 07:00:00|13519.2|13517.2|13519.8|13517.8|13519.9|13517.9|13519.2|13517.2|136
1718867100000|2024-06-20 07:05:00|13519.9|13517.9|13519.4|13517.4|13519.9|13517.9|13518.8|13516.8|144
1718867400000|2024-06-20 07:10:00|13519.3|13517.3|13520|13518|13520|13518|13519|13517|99
1718867700000|2024-06-20 07:15:00|13520.1|13518.1|13518.8|13516.8|13520.2|13518.2|13518.5|13516.5|141
1718868000000|2024-06-20 07:20:00|13518.9|13516.9|13518.4|13516.4|13519.3|13517.3|13518.3|13516.3|82
1718868300000|2024-06-20 07:25:00|13518.3|13516.3|13515.3|13513.3|13518.4|13516.4|13514.7|13512.7|95
1718868600000|2024-06-20 07:30:00|13516.1|13512.6|13516.6|13514.6|13517.6|13515.6|13514.9|13512.2|154
1718868900000|2024-06-20 07:35:00|13516.5|13514.5|13518|13516|13519.1|13516.4|13516.4|13514.4|222
1718869200000|2024-06-20 07:40:00|13518.1|13516.1|13519.5|13517.5|13520.4|13517.6|13518.1|13515.7|216
1718869500000|2024-06-20 07:45:00|13519.6|13517.6|13519.6|13516.1|13520.4|13517.7|13518.7|13516|170
1718869800000|2024-06-20 07:50:00|13519.7|13516.2|13518.9|13516.9|13520.4|13517.6|13518.7|13516.1|150
1718870100000|2024-06-20 07:55:00|13519|13517|13519.7|13517.7|13520.4|13518|13518.9|13516.5|191
1718870400000|2024-06-20 08:00:00|13519.6|13517.6|13521.1|13519.1|13522.2|13519.5|13519.5|13517.1|189
1718870700000|2024-06-20 08:05:00|13521|13519|13525.4|13523.4|13526.5|13523.6|13521|13518.6|272
1718871000000|2024-06-20 08:10:00|13525.5|13523.5|13526.4|13524.4|13527.9|13525.3|13525.1|13522.5|198
1718871300000|2024-06-20 08:15:00|13526.3|13524.3|13528.2|13526.2|13529.2|13526.7|13526.3|13524.3|193
1718871600000|2024-06-20 08:20:00|13528.1|13526.1|13528.5|13526.5|13529.3|13527.3|13528.1|13526.1|240
1718871900000|2024-06-20 08:25:00|13528.3|13526.3|13528.3|13526.3|13529|13527|13527.5|13525.5|184
1718872200000|2024-06-20 08:30:00|13528.2|13526.2|13528.6|13525.1|13530.2|13527.4|13527.4|13523.9|171
1718872500000|2024-06-20 08:35:00|13528.5|13525|13527.3|13523.8|13528.9|13526.1|13525.8|13523.2|231
1718872800000|2024-06-20 08:40:00|13527.4|13523.9|13527.9|13525.9|13528.6|13526|13525.9|13523.2|284
1718873100000|2024-06-20 08:45:00|13528|13526|13526.8|13524.8|13528.8|13526.1|13526.8|13524.3|176
1718873400000|2024-06-20 08:50:00|13526.6|13524.6|13527.4|13525.4|13528.7|13526.7|13526.6|13524.6|160
1718873700000|2024-06-20 08:55:00|13527.5|13525.5|13527.8|13525.8|13529.2|13526.7|13527.5|13525.1|142
1718874000000|2024-06-20 09:00:00|13527.7|13525.7|13525.8|13523.8|13527.9|13525.9|13525.4|13523.1|252
1718874300000|2024-06-20 09:05:00|13525.9|13523.9|13526.1|13524.1|13527.3|13525|13525.4|13522.6|201
1718874600000|2024-06-20 09:10:00|13526|13524|13526.1|13524.1|13526.8|13524.8|13525.8|13523.8|142
1718874900000|2024-06-20 09:15:00|13526|13524|13526.4|13524.4|13526.7|13524.4|13525.7|13523.1|160
1718875200000|2024-06-20 09:20:00|13526.3|13524.3|13527.1|13525.1|13527.2|13525.2|13526.2|13524.2|192
1718875500000|2024-06-20 09:25:00|13527.2|13525.2|13529.1|13527.1|13530.3|13527.6|13527.1|13524.6|174
1718875800000|2024-06-20 09:30:00|13529.2|13527.2|13527.5|13525.5|13529.2|13527.2|13527.2|13525.2|152
1718876100000|2024-06-20 09:35:00|13527.6|13525.6|13526.7|13524.7|13527.6|13525.6|13526.5|13524.5|141
1718876400000|2024-06-20 09:40:00|13526.6|13524.6|13526.9|13523.4|13527.7|13525|13525.6|13522.9|141
1718876700000|2024-06-20 09:45:00|13526.8|13523.3|13524.4|13522.4|13527|13524.1|13524.4|13521.6|148
1718877000000|2024-06-20 09:50:00|13525.1|13521.6|13524.7|13522.7|13525.1|13522.8|13523.6|13521.5|187
1718877300000|2024-06-20 09:55:00|13524.8|13522.8|13526.3|13524.3|13526.5|13524.5|13524.8|13522.8|181
1718877600000|2024-06-20 10:00:00|13526.4|13524.4|13525.9|13523.9|13527.6|13524.9|13525.9|13523.4|170
1718877900000|2024-06-20 10:05:00|13526.6|13523.1|13526.8|13524.8|13527.5|13524.8|13525.4|13522.8|160
1718878200000|2024-06-20 10:10:00|13526.9|13524.9|13527.3|13525.3|13528.4|13525.6|13526.4|13524|147
1718878500000|2024-06-20 10:15:00|13527.4|13525.4|13526.9|13524.9|13528.3|13525.7|13526.9|13524.4|123
1718878800000|2024-06-20 10:20:00|13527|13525|13526.5|13524.5|13528|13525.2|13526.4|13524.2|140
1718879100000|2024-06-20 10:25:00|13526.6|13524.6|13526|13524|13527.2|13524.6|13524.6|13522.1|187
1718879400000|2024-06-20 10:30:00|13525.9|13523.9|13526.1|13522.6|13526.2|13524.1|13524.9|13522.1|127
1718879700000|2024-06-20 10:35:00|13526.2|13522.7|13527|13523.5|13527.4|13524.7|13524.9|13522.2|151
1718880000000|2024-06-20 10:40:00|13527.1|13523.6|13525|13523|13527.2|13524.4|13525|13522.2|174
1718880300000|2024-06-20 10:45:00|13525.1|13523.1|13525.9|13522.4|13526.3|13523.6|13524.7|13522|188
1718880600000|2024-06-20 10:50:00|13525.8|13522.3|13525.2|13523.2|13527.1|13524.3|13524.9|13522.2|143
1718880900000|2024-06-20 10:55:00|13525.3|13523.3|13527.2|13523.7|13527.7|13524.7|13525|13522.3|147
1718881200000|2024-06-20 11:00:00|13527.3|13523.8|13526.6|13524.6|13528.3|13525.7|13526.6|13523.8|137
1718881500000|2024-06-20 11:05:00|13526.5|13524.5|13524.7|13522.7|13526.5|13524.5|13524.4|13522.4|180
1718881800000|2024-06-20 11:10:00|13524.6|13522.6|13527.3|13523.8|13527.7|13524.9|13524.4|13522.2|206
1718882100000|2024-06-20 11:15:00|13526.5|13524.5|13525.7|13523.7|13527.3|13525.1|13525|13522.6|256
1718882400000|2024-06-20 11:20:00|13525.8|13523.8|13527.5|13524|13527.7|13525.1|13525.2|13522.7|209
1718882700000|2024-06-20 11:25:00|13526.8|13524.8|13528.1|13524.6|13528.3|13525.7|13526.3|13523.6|197
1718883000000|2024-06-20 11:30:00|13528|13524.5|13527.4|13523.9|13528.1|13524.7|13525.3|13522.4|256
1718883300000|2024-06-20 11:35:00|13527.5|13524|13529.2|13525.7|13529.3|13526.5|13526.6|13523.8|243
1718883600000|2024-06-20 11:40:00|13529.1|13525.6|13528.9|13525.4|13529.4|13526.8|13527.6|13524.1|180
1718883900000|2024-06-20 11:45:00|13528.8|13525.3|13529.9|13526.4|13530.1|13527.1|13528|13524.5|159
1718884200000|2024-06-20 11:50:00|13530.1|13526.6|13531.1|13529.1|13532.5|13529.4|13529.5|13526.6|250
1718884500000|2024-06-20 11:55:00|13531|13529|13534.3|13530.8|13534.5|13531.7|13531|13529|264
1718884800000|2024-06-20 12:00:00|13534.2|13530.7|13533.4|13529.9|13535.4|13532.6|13532.6|13529.9|283
1718885100000|2024-06-20 12:05:00|13533.5|13530|13532.1|13528.6|13533.5|13530.6|13530.9|13528.4|188
1718885400000|2024-06-20 12:10:00|13531.2|13529.2|13530.9|13528.9|13532.9|13530.5|13530.8|13528.6|152
1718885700000|2024-06-20 12:15:00|13531|13529|13528.8|13526.8|13531.6|13529.6|13528.2|13526.2|114
1718886000000|2024-06-20 12:20:00|13528.9|13526.9|13528.6|13526.6|13530.6|13528.2|13528.6|13526.6|118
1718886300000|2024-06-20 12:25:00|13528.5|13526.5|13530.1|13522.8|13531.3|13528.3|13528.1|13522.8|176
1718886600000|2024-06-20 12:30:00|13530.5|13522.6|13530.2|13528.2|13531.3|13528.5|13524.5|13521|380
1718886900000|2024-06-20 12:35:00|13530.9|13527.4|13531.8|13529.8|13532.7|13530.7|13529|13526.9|318
1718887200000|2024-06-20 12:40:00|13531.7|13529.7|13531.7|13529.7|13534.6|13532.6|13530.9|13528.9|245
1718887500000|2024-06-20 12:45:00|13531.5|13529.5|13532.3|13530.3|13533.3|13531.3|13531.2|13529.2|173
1718887800000|2024-06-20 12:50:00|13532.4|13530.4|13531.7|13528.2|13532.4|13530.4|13529.7|13527|222
1718888100000|2024-06-20 12:55:00|13531|13529|13534.6|13531.1|13536.4|13532.9|13530.6|13527.9|331
1718888400000|2024-06-20 13:00:00|13534.5|13531|13536|13532.5|13536.6|13533.2|13533.7|13530.5|310
1718888700000|2024-06-20 13:05:00|13536.1|13532.6|13533.3|13531.3|13536.6|13533.2|13533.1|13530.3|339
1718889000000|2024-06-20 13:10:00|13533.4|13531.4|13533.6|13531.6|13535.8|13533.1|13533.3|13530.6|186
1718889300000|2024-06-20 13:15:00|13533.7|13531.7|13534.7|13532.7|13536.8|13533.5|13533.6|13531.2|229
1718889600000|2024-06-20 13:20:00|13535.5|13532|13537.1|13533.6|13537.5|13534.1|13533.4|13530.8|254
1718889900000|2024-06-20 13:25:00|13537.2|13533.7|13534.5|13532.5|13537.2|13534|13534.5|13531.7|219
1718890200000|2024-06-20 13:30:00|13534.6|13532.6|13535.7|13533.7|13538.5|13536.3|13534.4|13531.7|297
1718890500000|2024-06-20 13:35:00|13535.8|13533.8|13536|13534|13538.4|13535.6|13535.6|13533.1|248
1718890800000|2024-06-20 13:40:00|13536.1|13534.1|13533.7|13530.2|13537.2|13534.4|13532.6|13530|244
1718891100000|2024-06-20 13:45:00|13533|13531|13532.6|13530.6|13535.7|13532.9|13532.3|13529.4|308
1718891400000|2024-06-20 13:50:00|13532.7|13530.7|13532.7|13530.7|13534.8|13532.1|13532.2|13529.3|266
1718891700000|2024-06-20 13:55:00|13533.3|13529.8|13536.5|13533|13536.5|13533|13532.4|13529.3|163
1718892000000|2024-06-20 14:00:00|13536.4|13532.9|13534.2|13532.2|13537.1|13534.3|13533.5|13531.5|193
1718892300000|2024-06-20 14:05:00|13534.3|13532.3|13536|13534|13536.7|13534|13532.8|13530.8|166
1718892600000|2024-06-20 14:10:00|13536.1|13534.1|13536.1|13534.1|13537.2|13535.2|13535.5|13532.8|191
1718892900000|2024-06-20 14:15:00|13536|13534|13535.6|13532.1|13537.2|13534.6|13534.6|13531.8|205
1718893200000|2024-06-20 14:20:00|13534.8|13532.8|13533.1|13531.1|13535.6|13533.2|13532|13529.2|205
1718893500000|2024-06-20 14:25:00|13533.2|13531.2|13533.2|13531.2|13533.5|13531.4|13531.7|13529|143
1718893800000|2024-06-20 14:30:00|13533.1|13531.1|13533|13529.5|13533.8|13531.2|13531.5|13528.8|164
1718894100000|2024-06-20 14:35:00|13532.9|13529.4|13533.9|13530.4|13534.1|13531.2|13531.6|13529|176
1718894400000|2024-06-20 14:40:00|13534|13530.5|13532.8|13529.3|13534.3|13531.3|13531.9|13528.5|169
1718894700000|2024-06-20 14:45:00|13532|13530|13535.5|13532|13536.4|13532.9|13532|13529.1|230
1718895000000|2024-06-20 14:50:00|13535.6|13532.1|13538.7|13535.2|13538.9|13536.1|13534.4|13531.7|237
1718895300000|2024-06-20 14:55:00|13538|13536|13536.5|13534.5|13539.3|13536.4|13536.5|13533.8|209
1718895600000|2024-06-20 15:00:00|13536.4|13534.4|13537.3|13533.8|13537.9|13535.3|13535.4|13533.1|164
1718895900000|2024-06-20 15:05:00|13537.2|13533.7|13539.4|13535.9|13539.4|13536.3|13536.4|13533.6|239
1718896200000|2024-06-20 15:10:00|13539.3|13535.8|13540.3|13538.3|13541.8|13538.8|13537.7|13534.9|272
1718896500000|2024-06-20 15:15:00|13540.2|13538.2|13537.7|13535.7|13541.2|13538.3|13537.7|13535.1|202
1718896800000|2024-06-20 15:20:00|13537.8|13535.8|13541.6|13538.1|13542.2|13539.4|13537.8|13535.4|201
1718897100000|2024-06-20 15:25:00|13541.7|13538.2|13541.7|13538.2|13542.2|13539.3|13539.9|13537.3|148
1718897400000|2024-06-20 15:30:00|13541.8|13538.3|13539.6|13537.6|13542|13539|13539.5|13536.4|188
1718897700000|2024-06-20 15:35:00|13539.5|13537.5|13540.3|13538.3|13541|13538.3|13538.9|13535.7|144
1718898000000|2024-06-20 15:40:00|13540.2|13538.2|13541.3|13537.8|13541.5|13538.8|13538.7|13536.3|164
1718898300000|2024-06-20 15:45:00|13540.5|13538.5|13542.8|13539.3|13542.8|13540|13540.1|13537.4|151
1718898600000|2024-06-20 15:50:00|13542.7|13539.2|13543.4|13541.4|13544.3|13541.6|13542.3|13539.1|162
1718898900000|2024-06-20 15:55:00|13543.6|13541.6|13544.6|13541.1|13545.6|13542.3|13543|13540|250
1718899200000|2024-06-20 16:00:00|13544.7|13541.2|13546.6|13543.1|13546.8|13543.3|13544.1|13540.6|176
1718899500000|2024-06-20 16:05:00|13546.5|13543|13545|13541.5|13546.5|13543|13544.8|13541.3|145
1718899800000|2024-06-20 16:10:00|13545.1|13541.6|13544.9|13541.4|13545.9|13542.4|13544|13540.5|229
1718900100000|2024-06-20 16:15:00|13544.2|13542.2|13545.3|13541.8|13545.4|13542.5|13543.6|13540.6|178
1718900400000|2024-06-20 16:20:00|13545.2|13541.7|13545.9|13542.4|13546.2|13542.7|13545.1|13541.6|151
1718900700000|2024-06-20 16:25:00|13546|13542.5|13547.3|13543.8|13547.9|13544.8|13544.7|13541.8|195
1718901000000|2024-06-20 16:30:00|13547.2|13543.7|13548.8|13545.3|13549.3|13546.3|13546.3|13543.4|177
1718901300000|2024-06-20 16:35:00|13548.9|13545.4|13548.1|13544.6|13550|13547.2|13547.2|13544.2|135
1718901600000|2024-06-20 16:40:00|13548|13544.5|13546|13542.5|13548|13545.1|13545.2|13542|124
1718901900000|2024-06-20 16:45:00|13546.1|13542.6|13544.7|13542.7|13547|13543.8|13544.5|13541.8|77
1718902200000|2024-06-20 16:50:00|13545.5|13542|13547.3|13543.8|13547.7|13544.3|13544.1|13541.4|98
1718902500000|2024-06-20 16:55:00|13547.4|13543.9|13546.1|13542.6|13547.5|13544|13544.4|13541.6|151
1718902800000|2024-06-20 17:00:00|13545.4|13543.4|13544.5|13542.5|13546.6|13543.8|13544.2|13541.9|133
1718903100000|2024-06-20 17:05:00|13544.6|13542.6|13545.8|13542.3|13547.4|13544.4|13544.3|13541.6|154
1718903400000|2024-06-20 17:10:00|13545|13543|13544.2|13540.7|13545.9|13543.1|13543.4|13540.1|165
1718903700000|2024-06-20 17:15:00|13544.3|13540.8|13545|13541.5|13545.5|13542|13544.1|13540.6|72
1718904000000|2024-06-20 17:20:00|13545.1|13541.6|13545.7|13542.2|13547.7|13544.2|13545|13541.5|192
1718904300000|2024-06-20 17:25:00|13545.6|13542.1|13545.2|13541.7|13545.8|13542.3|13543.8|13540.3|175
1718904600000|2024-06-20 17:30:00|13545.1|13541.6|13545.4|13541.9|13546.2|13542.7|13544.3|13540.8|182
1718904900000|2024-06-20 17:35:00|13545.3|13541.8|13546.8|13543.3|13547.2|13543.7|13545.1|13541.6|160
1718905200000|2024-06-20 17:40:00|13546.7|13543.2|13544.8|13541.3|13546.8|13543.3|13544.7|13541.2|111
1718905500000|2024-06-20 17:45:00|13544.7|13541.2|13544.7|13541.2|13545.3|13541.8|13543.6|13540.7|149
1718905800000|2024-06-20 17:50:00|13544.8|13541.3|13545.6|13542.1|13545.9|13542.4|13544.6|13541.1|104
1718906100000|2024-06-20 17:55:00|13545.7|13542.2|13544.8|13541.3|13546|13542.5|13544.7|13541.2|87
1718906400000|2024-06-20 18:00:00|13544.7|13541.2|13542.8|13539.3|13544.7|13541.9|13542.6|13539.1|99
1718906700000|2024-06-20 18:05:00|13542.7|13539.2|13541.1|13539.1|13542.9|13540.1|13541.1|13538|87
1718907000000|2024-06-20 18:10:00|13541.8|13538.3|13540.8|13538.8|13542.1|13539.4|13540.8|13538|91
1718907300000|2024-06-20 18:15:00|13541.6|13538.1|13540.1|13536.6|13541.6|13538.8|13539.2|13536.4|82
1718907600000|2024-06-20 18:20:00|13539.3|13537.3|13537.3|13533.8|13540.3|13537.6|13537.3|13533.8|150
1718907900000|2024-06-20 18:25:00|13536.5|13534.5|13536.8|13533.3|13537.2|13534.5|13535.7|13532.3|145
1718908200000|2024-06-20 18:30:00|13536.7|13533.2|13538.7|13535.2|13538.7|13535.3|13536.6|13533.1|135
1718908500000|2024-06-20 18:35:00|13538.8|13535.3|13538.9|13535.4|13539.8|13536.4|13538.1|13534.6|183
1718908800000|2024-06-20 18:40:00|13538.8|13535.3|13539.1|13535.6|13539.3|13536.4|13538.1|13534.8|142
1718909100000|2024-06-20 18:45:00|13538.5|13536.5|13539.6|13536.1|13539.7|13536.7|13538.1|13535.2|92
1718909400000|2024-06-20 18:50:00|13539.5|13536|13539.9|13536.4|13541.1|13537.6|13539.5|13536|112
1718909700000|2024-06-20 18:55:00|13540|13536.5|13540.8|13537.3|13540.8|13537.3|13539.3|13535.8|129
1718910000000|2024-06-20 19:00:00|13540.7|13537.2|13543.4|13539.9|13543.5|13540|13540|13536.5|133
1718910300000|2024-06-20 19:05:00|13543.5|13540|13543.5|13540|13544|13540.5|13543.1|13539.6|93
1718910600000|2024-06-20 19:10:00|13543.2|13539.7|13542.8|13539.3|13543.2|13539.7|13542.8|13539.3|57
1718910900000|2024-06-20 19:15:00|13542.1|13540.1|13542.9|13539.4|13543.4|13540.1|13542.1|13539.4|28
1718911200000|2024-06-20 19:20:00|13542.8|13539.3|13543.8|13540.3|13544.2|13540.7|13542.8|13539.3|58
1718911500000|2024-06-20 19:25:00|13543.7|13540.2|13542.4|13538.9|13543.8|13540.3|13541.7|13538.2|86
1718911800000|2024-06-20 19:30:00|13542.5|13539|13542.4|13538.9|13543.2|13539.7|13542.3|13538.8|57
1718912100000|2024-06-20 19:35:00|13542.3|13538.8|13542.7|13539.2|13543.2|13539.7|13542.3|13538.8|58
1718912400000|2024-06-20 19:40:00|13542.6|13539.1|13542.2|13538.7|13542.7|13539.2|13541.7|13538.2|49
1718912700000|2024-06-20 19:45:00|13542.1|13538.6|13542.7|13539.2|13544|13540.5|13541.8|13538.3|93
1718913000000|2024-06-20 19:50:00|13542.6|13539.1|13543.3|13539.8|13543.4|13539.9|13542|13538.5|69
1718913300000|2024-06-20 19:55:00|13543.5|13540|13544|13540.5|13544|13540.8|13542.8|13539.6|84
1718913600000|2024-06-20 20:00:00|13543.9|13540.4|13544|13540.5|13544.1|13540.6|13543.9|13540.4|26
1718913900000|2024-06-20 20:05:00|13544.1|13540.6|13543.3|13539.8|13544.1|13540.6|13543.2|13539.7|29
1718914200000|2024-06-20 20:10:00|13543.2|13539.7|13543.9|13540.4|13543.9|13540.4|13543.2|13539.7|22
1718914500000|2024-06-20 20:15:00|13544|13540.5|13544.7|13541.2|13544.8|13541.3|13543.9|13540.4|24
1718914800000|2024-06-20 20:20:00|13544.6|13541.1|13544.8|13541.3|13544.9|13541.4|13544.6|13541.1|27
1718915100000|2024-06-20 20:25:00|13544.9|13541.4|13545.5|13542|13545.7|13542.2|13544.9|13541.4|21
1718915400000|2024-06-20 20:30:00|13545.6|13542.1|13545.2|13541.7|13545.6|13542.1|13545.2|13541.7|21
1718915700000|2024-06-20 20:35:00|13545.1|13541.6|13545.5|13542|13545.5|13542|13545.1|13541.6|33
1718916000000|2024-06-20 20:40:00|13545.4|13541.9|13545.2|13541.7|13545.5|13542|13545.2|13541.7|11
1718916300000|2024-06-20 20:45:00|13545.1|13541.6|13545.3|13541.8|13545.4|13541.9|13545.1|13541.6|19
1718916600000|2024-06-20 20:50:00|13545.4|13541.9|13545.6|13542.1|13545.7|13542.2|13544.8|13541.3|27
1718916900000|2024-06-20 20:55:00|13545.5|13542|13545.6|13541.3|13546.6|13542.8|13544.9|13541.2|163
1718917200000|2024-06-20 21:00:00|13545.7|13540.8|13553.5|13541.7|13553.5|13541.7|13545.7|13540|16
1718917500000|2024-06-20 21:05:00|13553.2|13541.6|13553.3|13541.7|13553.9|13541.8|13553.2|13541.4|33
1718917800000|2024-06-20 21:10:00|13552.8|13541.6|13552.3|13541|13552.9|13541.7|13552.3|13540.3|16
1718918100000|2024-06-20 21:15:00|13552.5|13541.1|13552.3|13541.1|13552.5|13541.3|13552.1|13540.5|27
1718918400000|2024-06-20 21:20:00|13552.4|13541.2|13552.5|13540.7|13552.5|13541.4|13552|13540.3|60
1718918700000|2024-06-20 21:25:00|13552.4|13540.8|13551.8|13542.2|13552.5|13543.1|13551.4|13540|40
1718919000000|2024-06-20 21:30:00|13551.9|13542.3|13550.6|13542.5|13552|13542.7|13550.3|13541.5|112
1718919300000|2024-06-20 21:35:00|13550.5|13542.6|13550.2|13542.4|13551.9|13543.1|13550|13540.8|128
1718919600000|2024-06-20 21:40:00|13550.3|13541.5|13550.1|13542.8|13550.6|13543.1|13549.4|13541.5|61
1718919900000|2024-06-20 21:45:00|13550.3|13542.7|13548.7|13543.9|13550.6|13544.1|13548.7|13542.2|61
1718920200000|2024-06-20 21:50:00|13548.8|13544|13548.9|13544.2|13549.9|13544.2|13548.7|13543.1|27
1718920500000|2024-06-20 21:55:00|13548.8|13544.1|13550.2|13544|13550.4|13544.7|13548.2|13543.7|77
1718920800000|2024-06-20 22:00:00|13550.3|13543.8|13548.8|13545.3|13550.4|13545.5|13548.5|13543.8|83
1718921100000|2024-06-20 22:05:00|13548.9|13545.4|13548.9|13545.4|13549|13545.5|13548.3|13544.8|37
1718921400000|2024-06-20 22:10:00|13548.8|13545.3|13549.1|13545.6|13549.2|13545.7|13548.4|13544.9|36
1718921700000|2024-06-20 22:15:00|13549.2|13545.7|13549|13545.5|13549.3|13545.8|13548.7|13545.2|45
1718922000000|2024-06-20 22:20:00|13549.3|13545.8|13548.9|13545.4|13549.4|13545.9|13548.8|13545.3|29
1718922300000|2024-06-20 22:25:00|13548.8|13545.3|13548.9|13545.4|13549.2|13545.7|13548.8|13545.3|25
1718922600000|2024-06-20 22:30:00|13548.8|13545.3|13548.7|13545.2|13549.3|13545.8|13548.3|13544.8|46
1718922900000|2024-06-20 22:35:00|13548.6|13545.1|13548.1|13544.6|13548.6|13545.1|13548|13544.5|36
1718923200000|2024-06-20 22:40:00|13548.2|13544.7|13548|13544.5|13548.3|13544.8|13547.4|13543.9|36
1718923500000|2024-06-20 22:45:00|13548.1|13544.6|13548.1|13544.6|13548.2|13544.7|13547.4|13543.9|37
1718923800000|2024-06-20 22:50:00|13547.8|13544.3|13547.9|13544.4|13548.1|13544.6|13547.3|13543.8|37
1718924100000|2024-06-20 22:55:00|13547.8|13544.3|13547.9|13544.4|13548.2|13544.7|13547.3|13543.8|45
1718924400000|2024-06-20 23:00:00|13547.8|13544.3|13547.7|13544.2|13547.9|13544.4|13547.5|13544|61
1718924700000|2024-06-20 23:05:00|13547.8|13544.3|13547.1|13543.6|13547.8|13544.3|13546.6|13543.1|50
1718925000000|2024-06-20 23:10:00|13547.2|13543.7|13545.3|13541.8|13547.3|13543.8|13545.3|13541.8|82
1718925300000|2024-06-20 23:15:00|13545.2|13541.7|13543.7|13540.2|13545.4|13541.9|13543.4|13540.2|63
1718925600000|2024-06-20 23:20:00|13543.5|13540|13541.9|13538.4|13543.6|13540.1|13541.7|13538.2|75
1718925900000|2024-06-20 23:25:00|13542|13538.5|13543.5|13540|13543.5|13540.7|13541.3|13538.4|60
1718926200000|2024-06-20 23:30:00|13543.6|13540.1|13545.2|13541.7|13545.7|13542.2|13543.5|13540|58
1718926500000|2024-06-20 23:35:00|13545.3|13541.8|13545.3|13541.8|13546.4|13542.9|13545.2|13541.7|56
1718926800000|2024-06-20 23:40:00|13545.4|13541.9|13545.2|13541.7|13545.4|13541.9|13545|13541.5|46
1718927100000|2024-06-20 23:45:00|13545.1|13541.6|13545.2|13541.7|13545.2|13541.7|13544.9|13541.4|30
1718927400000|2024-06-20 23:50:00|13545.1|13541.6|13544.5|13541|13545.1|13541.6|13544.4|13540.9|46
1718927700000|2024-06-20 23:55:00|13544.4|13540.9|13544.5|13541|13544.7|13541.2|13543.8|13540.3|91
1718928000000|2024-06-21 00:00:00|13544.6|13541.1|13545.8|13542.3|13547.1|13544.2|13543.7|13540.2|272
1718928300000|2024-06-21 00:05:00|13545.7|13542.2|13545.8|13542.3|13546.5|13543.6|13544.5|13541.2|197
1718928600000|2024-06-21 00:10:00|13545.2|13543.2|13547.6|13545.6|13548.8|13546.2|13545.2|13543.2|209
1718928900000|2024-06-21 00:15:00|13547.7|13545.7|13548.8|13546.8|13549.4|13547|13547.2|13544.7|182
1718929200000|2024-06-21 00:20:00|13548.7|13546.7|13547.2|13545.2|13549.5|13546.8|13547|13544.6|135
1718929500000|2024-06-21 00:25:00|13547.3|13545.3|13546|13544|13548.2|13545.8|13545.5|13543.5|130
1718929800000|2024-06-21 00:30:00|13546.1|13544.1|13545.3|13543.3|13547|13544.7|13544.2|13542.2|215
1718930100000|2024-06-21 00:35:00|13545.4|13543.4|13546|13544|13546.6|13544.6|13545.4|13543.4|88
1718930400000|2024-06-21 00:40:00|13546.1|13544.1|13546.1|13544.1|13547.4|13544.7|13545.9|13543.3|151
1718930700000|2024-06-21 00:45:00|13546.2|13544.2|13545.5|13543.5|13546.4|13544.2|13543|13541|164
1718931000000|2024-06-21 00:50:00|13545.6|13543.6|13545.3|13541.8|13547.4|13544.5|13544.7|13541.6|181
1718931300000|2024-06-21 00:55:00|13545.2|13541.7|13547.1|13543.6|13549|13545.5|13545.2|13541.7|253
1718931600000|2024-06-21 01:00:00|13547.2|13543.7|13544.2|13540.7|13548|13545.1|13543.7|13540.2|283
1718931900000|2024-06-21 01:05:00|13544.3|13540.8|13544.5|13542.5|13546.8|13544|13541.9|13539.1|213
1718932200000|2024-06-21 01:10:00|13544.4|13542.4|13545.2|13541.7|13545.3|13543.1|13543.6|13540.8|160
1718932500000|2024-06-21 01:15:00|13544.5|13542.5|13540.8|13538.8|13546.8|13543.6|13540.1|13538.1|357
1718932800000|2024-06-21 01:20:00|13541|13539|13539|13537|13541.7|13539.1|13538.6|13535.8|250
1718933100000|2024-06-21 01:25:00|13538.9|13536.9|13539.5|13537.5|13541.4|13538.8|13538.6|13536.6|208
1718933400000|2024-06-21 01:30:00|13539.4|13537.4|13540.7|13538.7|13541.9|13539.4|13538|13536|209
1718933700000|2024-06-21 01:35:00|13540.6|13538.6|13542.4|13540.4|13543.1|13541.1|13540.6|13538.6|160
1718934000000|2024-06-21 01:40:00|13542.5|13540.5|13541.6|13539.6|13543|13541|13541.1|13539.1|138
1718934300000|2024-06-21 01:45:00|13541.5|13539.5|13538.9|13536.9|13541.6|13539.6|13538.5|13536.5|163
1718934600000|2024-06-21 01:50:00|13538.8|13536.8|13537.7|13535.7|13538.9|13536.9|13536.9|13534.9|176
1718934900000|2024-06-21 01:55:00|13537.6|13535.6|13536.8|13534.8|13538.2|13536.2|13536.5|13534.5|180
1718935200000|2024-06-21 02:00:00|13536.9|13534.9|13536.5|13534.5|13537.8|13535.8|13536.4|13534.4|133
1718935500000|2024-06-21 02:05:00|13536.6|13534.6|13536.6|13534.6|13537|13535|13536|13534|141
1718935800000|2024-06-21 02:10:00|13536.5|13534.5|13536.1|13532.6|13537.2|13534.5|13535.2|13532.4|213
1718936100000|2024-06-21 02:15:00|13536.2|13532.7|13537.1|13535.1|13537.7|13535.1|13535.4|13532.7|197
1718936400000|2024-06-21 02:20:00|13537|13535|13537.6|13535.6|13538.5|13535.8|13536.3|13533.6|135
1718936700000|2024-06-21 02:25:00|13537.5|13535.5|13536.8|13534.8|13538.3|13535.6|13536.6|13533.9|121
1718937000000|2024-06-21 02:30:00|13536.7|13534.7|13535.1|13533.1|13536.9|13534.9|13535|13533|134
1718937300000|2024-06-21 02:35:00|13535.2|13533.2|13536.4|13534.4|13536.8|13534.8|13534.4|13532.4|119
1718937600000|2024-06-21 02:40:00|13536.5|13534.5|13537|13535|13537|13535|13535.5|13533.5|106
1718937900000|2024-06-21 02:45:00|13537.1|13535.1|13537.9|13535.9|13538.7|13536.7|13536.7|13534.7|151
1718938200000|2024-06-21 02:50:00|13537.8|13535.8|13538.6|13536.6|13539.2|13537.2|13537.8|13535.8|147
1718938500000|2024-06-21 02:55:00|13538.5|13536.5|13537.8|13535.8|13538.6|13536.6|13537.5|13535.5|140
1718938800000|2024-06-21 03:00:00|13537.9|13535.9|13537.7|13535.7|13538.8|13536.8|13536.5|13534.5|151
1718939100000|2024-06-21 03:05:00|13537.6|13535.6|13537.1|13535.1|13537.7|13535.7|13536.3|13534.3|114
1718939400000|2024-06-21 03:10:00|13537.2|13535.2|13536.7|13534.7|13538|13535.5|13536.5|13534.5|121
1718939700000|2024-06-21 03:15:00|13536.8|13534.8|13536.6|13534.6|13537.8|13535.7|13535.8|13533|132
1718940000000|2024-06-21 03:20:00|13536.5|13534.5|13536.5|13534.5|13537.6|13535.6|13535.9|13533.7|142
1718940300000|2024-06-21 03:25:00|13536.4|13534.4|13536.5|13534.5|13537.4|13534.8|13535.8|13533.4|102
1718940600000|2024-06-21 03:30:00|13536.4|13534.4|13536.4|13534.4|13537.2|13534.9|13535.9|13533.6|121
1718940900000|2024-06-21 03:35:00|13536.5|13534.5|13536.4|13534.4|13536.6|13534.6|13536.3|13534.3|78
1718941200000|2024-06-21 03:40:00|13536.3|13534.3|13535.1|13533.1|13536.3|13534.3|13535.1|13533.1|85
1718941500000|2024-06-21 03:45:00|13535.2|13533.2|13536|13534|13536.1|13534.1|13535|13533|68
1718941800000|2024-06-21 03:50:00|13535.9|13533.9|13536|13534|13536.1|13534.1|13535.8|13533.8|54
1718942100000|2024-06-21 03:55:00|13535.9|13533.9|13535.7|13533.7|13536|13534|13535|13533|150
1718942400000|2024-06-21 04:00:00|13535.6|13533.6|13535.5|13533.5|13535.8|13533.8|13535.3|13533.3|108
1718942700000|2024-06-21 04:05:00|13535.4|13533.4|13535.5|13533.5|13536.1|13533.8|13535.3|13532.6|103
1718943000000|2024-06-21 04:10:00|13535.6|13533.6|13535.7|13533.7|13535.9|13533.9|13535.2|13533.2|95
1718943300000|2024-06-21 04:15:00|13535.6|13533.6|13535.7|13533.7|13535.8|13533.8|13535.5|13533.5|36
1718943600000|2024-06-21 04:20:00|13535.6|13533.6|13535.5|13533.5|13536.5|13533.8|13535.1|13532.9|66
1718943900000|2024-06-21 04:25:00|13535.6|13533.6|13535.9|13533.9|13535.9|13533.9|13535.5|13533.5|41
1718944200000|2024-06-21 04:30:00|13535.8|13533.8|13536.6|13534.6|13536.8|13534.8|13535.8|13533.8|66
1718944500000|2024-06-21 04:35:00|13536.5|13534.5|13536.3|13534.3|13536.7|13534.7|13536.2|13534.2|60
1718944800000|2024-06-21 04:40:00|13536.4|13534.4|13535.3|13533.3|13536.4|13534.4|13535|13533|107
1718945100000|2024-06-21 04:45:00|13535.4|13533.4|13534.7|13532.7|13535.4|13533.4|13534.5|13531.8|69
1718945400000|2024-06-21 04:50:00|13534.8|13532.8|13534.4|13532.4|13534.9|13532.9|13534.4|13532.4|83
1718945700000|2024-06-21 04:55:00|13534.5|13532.5|13534.3|13532.3|13535.3|13532.6|13534.1|13531.7|75
1718946000000|2024-06-21 05:00:00|13534.2|13532.2|13535.4|13531.9|13535.5|13532.7|13534.2|13531.6|111
1718946300000|2024-06-21 05:05:00|13535.3|13531.8|13533.3|13531.3|13535.4|13532.5|13533.2|13530.4|141
1718946600000|2024-06-21 05:10:00|13534.1|13530.6|13534.4|13532.4|13535.3|13532.6|13533.2|13530.5|87
1718946900000|2024-06-21 05:15:00|13534.5|13532.5|13534.2|13532.2|13534.9|13532.5|13533.9|13531.1|78
1718947200000|2024-06-21 05:20:00|13534.1|13532.1|13534.5|13532.5|13534.6|13532.6|13534.1|13532.1|71
1718947500000|2024-06-21 05:25:00|13534.4|13532.4|13534.1|13532.1|13534.6|13532.6|13533.9|13531.9|110
1718947800000|2024-06-21 05:30:00|13534|13532|13534.2|13532.2|13534.3|13532.3|13533.3|13531.3|69
1718948100000|2024-06-21 05:35:00|13534.3|13532.3|13534.2|13532.2|13534.3|13532.3|13533.9|13531.9|44
1718948400000|2024-06-21 05:40:00|13534.1|13532.1|13534.8|13532.8|13534.9|13532.9|13534.1|13532.1|71
1718948700000|2024-06-21 05:45:00|13534.9|13532.9|13538.3|13536.3|13538.3|13536.3|13534.7|13532.7|130
1718949000000|2024-06-21 05:50:00|13538.2|13536.2|13537.1|13535.1|13538.8|13536.8|13537.1|13534.9|107
1718949300000|2024-06-21 05:55:00|13537.2|13535.2|13535.9|13533.9|13537.4|13535.2|13535.5|13533.5|114
1718949600000|2024-06-21 06:00:00|13536.6|13533.1|13535.8|13533.8|13536.8|13534.3|13535.2|13532.8|131
1718949900000|2024-06-21 06:05:00|13535.7|13533.7|13535.5|13533.5|13536.5|13534.5|13535.2|13533.2|95
1718950200000|2024-06-21 06:10:00|13535.6|13533.6|13535.7|13533.7|13536.6|13534.6|13535.5|13533.1|108
1718950500000|2024-06-21 06:15:00|13535.8|13533.8|13536.9|13534.9|13537.2|13535|13535.5|13533|102
1718950800000|2024-06-21 06:20:00|13536.8|13534.8|13537.6|13535.6|13538.6|13535.8|13536.3|13534.3|84
1718951100000|2024-06-21 06:25:00|13537.7|13535.7|13537.4|13535.4|13538.6|13535.8|13536.7|13533.8|120
1718951400000|2024-06-21 06:30:00|13538.1|13534.6|13537|13535|13538.2|13535.6|13536.7|13534.1|89
1718951700000|2024-06-21 06:35:00|13536.9|13534.9|13540|13538|13540.2|13538.2|13536.6|13533.8|123
1718952000000|2024-06-21 06:40:00|13539.9|13537.9|13539.1|13537.1|13541|13538.2|13538.8|13536.6|136
1718952300000|2024-06-21 06:45:00|13539.8|13536.3|13541.2|13537.7|13541.3|13538.5|13538.6|13536.1|94
1718952600000|2024-06-21 06:50:00|13540.4|13538.4|13539.2|13535.7|13541.4|13538.7|13538.4|13535.7|153
1718952900000|2024-06-21 06:55:00|13538.4|13536.4|13539.3|13537.3|13540.3|13538.1|13538.4|13535.8|155
1718953200000|2024-06-21 07:00:00|13539.4|13537.4|13540|13538|13540.3|13538.3|13539.2|13537.2|114
1718953500000|2024-06-21 07:05:00|13540.1|13538.1|13541.4|13539.4|13542|13540|13539.9|13537.9|127
1718953800000|2024-06-21 07:10:00|13541.3|13539.3|13539.6|13537.6|13541.8|13539.8|13539.5|13537.5|122
1718954100000|2024-06-21 07:15:00|13542.1|13540.1|13543.9|13541.9|13545.7|13543|13540.2|13537.8|258
1718954400000|2024-06-21 07:20:00|13544|13542|13544.1|13542.1|13545.1|13543.1|13543.3|13541.3|144
1718954700000|2024-06-21 07:25:00|13544.2|13542.2|13542.5|13540.5|13544.2|13542.2|13542|13540|166
1718955000000|2024-06-21 07:30:00|13542.4|13540.4|13547.6|13545.6|13548.8|13546|13542.4|13540.4|413
1718955300000|2024-06-21 07:35:00|13547.7|13545.7|13546.4|13544.4|13549.7|13547.7|13546.3|13543.8|266
1718955600000|2024-06-21 07:40:00|13546.3|13544.3|13544.5|13541|13546.5|13544.5|13543.4|13540.6|245
1718955900000|2024-06-21 07:45:00|13544.4|13540.9|13546.2|13544.2|13548.3|13545.7|13543.6|13540.8|211
1718956200000|2024-06-21 07:50:00|13546.3|13544.3|13547.8|13545.8|13548.2|13546.2|13545.4|13543.4|178
1718956500000|2024-06-21 07:55:00|13547.7|13545.7|13547.1|13545.1|13549.4|13546.7|13546.7|13544|187
1718956800000|2024-06-21 08:00:00|13547.7|13545.7|13546.4|13542.9|13549.2|13546.5|13546|13542.9|255
1718957100000|2024-06-21 08:05:00|13545.7|13543.7|13544.6|13542.6|13547.2|13544.9|13544.3|13542.3|227
1718957400000|2024-06-21 08:10:00|13544.7|13542.7|13542|13540|13544.7|13542.7|13541.7|13539.7|181
1718957700000|2024-06-21 08:15:00|13542.2|13540.2|13544|13542|13544.5|13542.5|13542|13540|162
1718958000000|2024-06-21 08:20:00|13544.1|13542.1|13544.1|13542.1|13545.6|13542.9|13543.6|13541.6|154
1718958300000|2024-06-21 08:25:00|13544|13542|13543.3|13539.8|13544.7|13542.5|13542.6|13539.8|210
1718958600000|2024-06-21 08:30:00|13544.2|13541.3|13542.8|13540.8|13544.2|13541.4|13541.7|13539.7|197
1718958900000|2024-06-21 08:35:00|13542.9|13540.9|13541.2|13539.2|13542.9|13540.9|13540.6|13538.6|122
1718959200000|2024-06-21 08:40:00|13541.3|13539.3|13539.1|13537.1|13541.4|13539.4|13539|13536.4|143
1718959500000|2024-06-21 08:45:00|13539|13537|13540.4|13538.4|13541.9|13539.4|13538.5|13535.9|122
1718959800000|2024-06-21 08:50:00|13540.3|13538.3|13541.6|13539.6|13541.7|13539.7|13539.4|13537.4|146
1718960100000|2024-06-21 08:55:00|13541.7|13539.7|13541.7|13539.7|13542.7|13540.7|13541|13539|150
1718960400000|2024-06-21 09:00:00|13541.6|13539.6|13541.3|13539.3|13542.2|13540.2|13540.6|13537.9|129
1718960700000|2024-06-21 09:05:00|13541.2|13539.2|13540.8|13537.3|13541.8|13539.8|13539.8|13537.1|144
1718961000000|2024-06-21 09:10:00|13540.9|13537.4|13543.3|13539.8|13543.3|13539.8|13540.8|13537.4|108
1718961300000|2024-06-21 09:15:00|13543.4|13539.9|13545.6|13542.1|13546.7|13543.2|13542.5|13539.7|152
1718961600000|2024-06-21 09:20:00|13545.3|13541.8|13545.3|13543.3|13546.4|13543.6|13544.3|13541.3|202
1718961900000|2024-06-21 09:25:00|13545.4|13543.4|13544.7|13541.2|13546.2|13543.4|13544|13541|159
1718962200000|2024-06-21 09:30:00|13544.9|13541.4|13542.9|13539.4|13545.2|13541.7|13542.8|13539.3|152
1718962500000|2024-06-21 09:35:00|13543|13539.5|13543.3|13541.3|13544.1|13541.4|13542.2|13539.5|131
1718962800000|2024-06-21 09:40:00|13543.4|13541.4|13541.8|13539.8|13544.3|13541.5|13541.8|13539.8|119
1718963100000|2024-06-21 09:45:00|13541.9|13539.9|13543.6|13541.6|13543.7|13541.7|13541.6|13539.6|97
1718963400000|2024-06-21 09:50:00|13544.4|13540.9|13542.5|13540.5|13544.8|13542|13542.2|13539.4|140
1718963700000|2024-06-21 09:55:00|13543.3|13539.8|13544.1|13540.6|13544.5|13541.7|13542.2|13539.5|138
1718964000000|2024-06-21 10:00:00|13544|13540.5|13542.4|13540.4|13545.1|13542.9|13541.9|13539.5|165
1718964300000|2024-06-21 10:05:00|13542.5|13540.5|13544.7|13542.7|13544.9|13542.9|13542.4|13539.7|97
1718964600000|2024-06-21 10:10:00|13544.6|13542.6|13545.7|13543.7|13545.7|13543.7|13544.1|13542.1|89
1718964900000|2024-06-21 10:15:00|13545.6|13543.6|13546.4|13544.4|13546.8|13544.8|13545.5|13543.5|132
1718965200000|2024-06-21 10:20:00|13546.5|13544.5|13545.5|13543.5|13546.8|13544.8|13545.5|13543.5|81
1718965500000|2024-06-21 10:25:00|13545.6|13543.6|13545.4|13543.4|13545.8|13543.8|13544.5|13542.5|92
1718965800000|2024-06-21 10:30:00|13545.5|13543.5|13548.4|13544.9|13548.6|13545.9|13545.2|13543.2|132
1718966100000|2024-06-21 10:35:00|13548.5|13545|13546.8|13544.8|13549.7|13546.8|13546.5|13543.8|175
1718966400000|2024-06-21 10:40:00|13546.7|13544.7|13547.9|13545.9|13549.3|13546.6|13546.7|13543.9|186
1718966700000|2024-06-21 10:45:00|13548|13546|13549.8|13547.8|13549.8|13547.8|13547.2|13545.2|125
1718967000000|2024-06-21 10:50:00|13550.1|13548.1|13549|13545.5|13550.8|13548.3|13548.1|13545.5|143
1718967300000|2024-06-21 10:55:00|13548.2|13546.2|13547.6|13545.6|13549.1|13546.4|13547.1|13544.5|123
1718967600000|2024-06-21 11:00:00|13547.7|13545.7|13546.6|13544.6|13547.7|13545.7|13545.5|13543|134
1718967900000|2024-06-21 11:05:00|13546.5|13544.5|13545.8|13543.8|13546.9|13544.9|13545.8|13543.8|133
1718968200000|2024-06-21 11:10:00|13545.7|13543.7|13545|13543|13546.3|13543.9|13544.3|13542.3|134
1718968500000|2024-06-21 11:15:00|13544.9|13542.9|13545.7|13543.7|13546.7|13544.7|13544.9|13542.9|118
1718968800000|2024-06-21 11:20:00|13545.6|13543.6|13543.5|13541.5|13545.8|13543.8|13543.4|13541.4|101
1718969100000|2024-06-21 11:25:00|13543.6|13541.6|13544.8|13542.8|13545.5|13542.8|13543.3|13540.6|150
1718969400000|2024-06-21 11:30:00|13544.9|13542.9|13545.6|13543.6|13546.6|13543.8|13544.8|13542.1|115
1718969700000|2024-06-21 11:35:00|13545.5|13543.5|13546.5|13544.5|13547.1|13544.7|13545.3|13543.1|92
1718970000000|2024-06-21 11:40:00|13546.4|13544.4|13545.2|13543.2|13547.4|13544.7|13545.1|13542.6|92
1718970300000|2024-06-21 11:45:00|13545.1|13543.1|13544.1|13542.1|13545.5|13543.5|13543.7|13541.4|120
1718970600000|2024-06-21 11:50:00|13543.9|13541.9|13542.5|13539|13544.3|13541.9|13541.4|13538.7|185
1718970900000|2024-06-21 11:55:00|13542.6|13539.1|13539.8|13536.3|13542.7|13540.1|13539.3|13536.3|180
1718971200000|2024-06-21 12:00:00|13539.1|13537.1|13537.2|13533.7|13539.2|13537.2|13536.4|13533.6|261
1718971500000|2024-06-21 12:05:00|13537.1|13533.6|13537.7|13534.2|13538.3|13535.4|13536.3|13533.6|197
1718971800000|2024-06-21 12:10:00|13537.6|13534.1|13536.8|13534.8|13538.4|13535.6|13536.2|13533.8|168
1718972100000|2024-06-21 12:15:00|13536.7|13534.7|13538.3|13534.8|13538.3|13535.4|13536.6|13533.8|146
1718972400000|2024-06-21 12:20:00|13538.4|13534.9|13540.2|13536.7|13541.2|13537.7|13538.4|13534.9|241
1718972700000|2024-06-21 12:25:00|13540.1|13536.6|13538.4|13534.9|13540.1|13537|13536.8|13534|145
1718973000000|2024-06-21 12:30:00|13538.5|13535|13540.8|13537.3|13540.8|13537.8|13538.3|13534.8|166
1718973300000|2024-06-21 12:35:00|13540.9|13537.4|13539.5|13536|13541|13538.2|13537.8|13534.8|209
1718973600000|2024-06-21 12:40:00|13538.7|13536.7|13539.1|13535.6|13540|13537.1|13538.4|13535.5|173
1718973900000|2024-06-21 12:45:00|13539.2|13535.7|13538.9|13535.4|13539.5|13536.7|13537.9|13535|116
1718974200000|2024-06-21 12:50:00|13538.8|13535.3|13540.6|13537.1|13540.7|13538|13537.3|13534.5|151
1718974500000|2024-06-21 12:55:00|13540.7|13537.2|13538.7|13535.2|13540.7|13537.5|13537.3|13534.6|177
1718974800000|2024-06-21 13:00:00|13538.6|13535.1|13538.9|13536.9|13540.7|13537.7|13537.8|13534.5|205
1718975100000|2024-06-21 13:05:00|13539|13537|13541.7|13538.2|13541.7|13539|13538.8|13536.1|173
1718975400000|2024-06-21 13:10:00|13540.9|13538.9|13542|13538.5|13542|13539.2|13540.6|13537.7|119
1718975700000|2024-06-21 13:15:00|13541.9|13538.4|13542.2|13538.7|13542.4|13539.6|13540.6|13537.9|133
1718976000000|2024-06-21 13:20:00|13542.3|13538.8|13542.2|13538.7|13543.4|13539.9|13541.3|13538.4|175
1718976300000|2024-06-21 13:25:00|13542.3|13538.8|13541.7|13538.2|13543.2|13539.7|13540.2|13537.5|197
1718976600000|2024-06-21 13:30:00|13540.9|13538.9|13541.9|13538.4|13543.2|13539.8|13539.1|13536.9|247
1718976900000|2024-06-21 13:35:00|13541.2|13539.2|13539.3|13537.3|13542.3|13539.6|13539|13536.6|144
1718977200000|2024-06-21 13:40:00|13539.2|13537.2|13543|13534.5|13543|13537.8|13539.1|13534.5|194
1718977500000|2024-06-21 13:45:00|13543.1|13534.4|13545.7|13542.2|13555.1|13551.4|13543.1|13534.4|534
1718977800000|2024-06-21 13:50:00|13545.6|13542.1|13549.7|13546.2|13550.4|13547.5|13544.2|13540.7|438
1718978100000|2024-06-21 13:55:00|13549.8|13546.3|13548.1|13544.6|13550|13546.5|13546.8|13543.3|279
1718978400000|2024-06-21 14:00:00|13548|13544.5|13551.1|13547.6|13552.3|13548.8|13547|13543.9|380
1718978700000|2024-06-21 14:05:00|13551.3|13547.8|13547.5|13544|13552.2|13548.7|13546.7|13543.3|381
1718979000000|2024-06-21 14:10:00|13547.6|13544.1|13546.3|13542.8|13551|13547.5|13545.9|13542.8|360
1718979300000|2024-06-21 14:15:00|13546.2|13542.7|13546.6|13543.1|13548.7|13545.2|13545.6|13542.7|274
1718979600000|2024-06-21 14:20:00|13546.8|13543.3|13548.9|13546.9|13550.1|13547|13544.6|13541.8|294
1718979900000|2024-06-21 14:25:00|13549.7|13546.2|13547.1|13543.6|13550|13547.1|13546.5|13543.5|266
1718980200000|2024-06-21 14:30:00|13547.2|13543.7|13550.5|13547|13550.9|13547.4|13547.2|13543.7|288
1718980500000|2024-06-21 14:35:00|13550.3|13546.8|13551.1|13547.6|13551.3|13548.5|13547.9|13544.4|273
1718980800000|2024-06-21 14:40:00|13551.2|13547.7|13553.8|13550.3|13553.9|13551.1|13550.1|13547.4|241
1718981100000|2024-06-21 14:45:00|13553.9|13550.4|13552.1|13548.6|13554.8|13552.1|13550.9|13548|296
1718981400000|2024-06-21 14:50:00|13552.2|13548.7|13551.5|13548|13553.5|13550|13550.4|13547.5|279
1718981700000|2024-06-21 14:55:00|13551.6|13548.1|13553.6|13550.1|13554.3|13551.6|13551.5|13548|372
1718982000000|2024-06-21 15:00:00|13552.7|13550.7|13555.4|13551.9|13556.2|13553.4|13551.6|13548.7|372
1718982300000|2024-06-21 15:05:00|13555.5|13552|13554.2|13550.7|13556.1|13553.3|13551.6|13548.9|303
1718982600000|2024-06-21 15:10:00|13554.1|13550.6|13553.2|13549.7|13554.2|13551.5|13551.9|13549.3|219
1718982900000|2024-06-21 15:15:00|13553.3|13549.8|13554.5|13551|13556.2|13553.5|13552.3|13549.5|286
1718983200000|2024-06-21 15:20:00|13553.7|13551.7|13556.2|13552.7|13557.5|13554.7|13553.7|13550.7|227
1718983500000|2024-06-21 15:25:00|13556.1|13552.6|13555.4|13551.9|13556.6|13553.1|13553.5|13550.7|184
1718983800000|2024-06-21 15:30:00|13555.3|13551.8|13555.2|13551.7|13555.7|13553|13553.3|13550.3|156
1718984100000|2024-06-21 15:35:00|13555.1|13551.6|13553.3|13551.3|13555.4|13552.4|13553|13550.1|166
1718984400000|2024-06-21 15:40:00|13553.2|13551.2|13554|13550.5|13554.7|13552|13553.2|13550.1|152
1718984700000|2024-06-21 15:45:00|13554.1|13550.6|13551.4|13547.9|13554.1|13551.3|13550.6|13547.7|117
1718985000000|2024-06-21 15:50:00|13551.3|13547.8|13548.9|13545.4|13551.6|13548.8|13548.3|13545.3|112
1718985300000|2024-06-21 15:55:00|13549|13545.5|13550|13546.5|13551.5|13548.8|13548.5|13545.4|172
1718985600000|2024-06-21 16:00:00|13550.1|13546.6|13550.8|13547.3|13552|13549.1|13549.9|13546.4|135
1718985900000|2024-06-21 16:05:00|13551|13547.5|13551.3|13547.8|13551.4|13547.9|13549.2|13545.7|139
1718986200000|2024-06-21 16:10:00|13551.2|13547.7|13552.1|13548.6|13552.1|13549|13550.2|13547.3|116
1718986500000|2024-06-21 16:15:00|13552.2|13548.7|13550.8|13547.3|13552.6|13549.4|13550.6|13547.3|135
1718986800000|2024-06-21 16:20:00|13550.9|13547.4|13551.4|13547.9|13551.4|13547.9|13550.2|13546.7|112
1718987100000|2024-06-21 16:25:00|13551.5|13548|13552.4|13548.9|13552.5|13549.6|13550.8|13548|75
1718987400000|2024-06-21 16:30:00|13552.5|13549|13551.5|13548|13552.8|13549.5|13551|13547.9|89
1718987700000|2024-06-21 16:35:00|13551.6|13548.1|13550.8|13547.3|13552.4|13549.7|13550.2|13547|111
1718988000000|2024-06-21 16:40:00|13550.9|13547.4|13548.4|13546.4|13551|13547.5|13547.8|13545|105
1718988300000|2024-06-21 16:45:00|13548.3|13546.3|13549.6|13547.6|13550.7|13547.9|13548.3|13545.6|95
1718988600000|2024-06-21 16:50:00|13549.5|13547.5|13549.6|13546.1|13550.4|13547.7|13548.8|13545.6|88
1718988900000|2024-06-21 16:55:00|13549.7|13546.2|13550.6|13547.1|13550.9|13547.4|13549.7|13546.2|125
1718989200000|2024-06-21 17:00:00|13550.8|13547.3|13551|13547.5|13551.5|13548.5|13550.2|13546.7|93
1718989500000|2024-06-21 17:05:00|13550.9|13547.4|13551.4|13547.9|13551.6|13548.6|13550.6|13547.1|74
1718989800000|2024-06-21 17:10:00|13551.3|13547.8|13550.3|13548.3|13551.3|13548.3|13549.4|13546.6|94
1718990100000|2024-06-21 17:15:00|13551.1|13547.6|13551.5|13548|13551.5|13548.1|13549.6|13546.8|80
1718990400000|2024-06-21 17:20:00|13551.6|13548.1|13551.7|13548.2|13552|13548.5|13550.5|13547.7|79
1718990700000|2024-06-21 17:25:00|13551.8|13548.3|13552.1|13548.6|13552.5|13549.5|13551.4|13548.2|75
1718991000000|2024-06-21 17:30:00|13552.2|13548.7|13552.3|13548.8|13552.8|13549.3|13551.3|13548.3|76
1718991300000|2024-06-21 17:35:00|13552.2|13548.7|13550.5|13548.5|13552.5|13549|13550.2|13547.4|59
1718991600000|2024-06-21 17:40:00|13550.6|13548.6|13551.4|13547.9|13551.8|13549|13550.5|13547.8|75
1718991900000|2024-06-21 17:45:00|13550.6|13548.6|13552.3|13548.8|13552.5|13549.5|13550.6|13547.9|86
1718992200000|2024-06-21 17:50:00|13552.4|13548.9|13550.3|13548.3|13552.4|13549.5|13550.2|13547.4|68
1718992500000|2024-06-21 17:55:00|13550.4|13548.4|13549.2|13547.2|13551.5|13548.6|13549.2|13546.4|95
1718992800000|2024-06-21 18:00:00|13549.3|13547.3|13551.6|13548.1|13552|13548.5|13549.3|13546.5|116
1718993100000|2024-06-21 18:05:00|13551.5|13548|13551.4|13547.9|13551.9|13548.4|13551.2|13547.7|108
1718993400000|2024-06-21 18:10:00|13551.5|13548|13551.7|13548.2|13552|13548.5|13551.1|13547.6|93
1718993700000|2024-06-21 18:15:00|13551.6|13548.1|13551.4|13547.9|13551.7|13548.2|13550.9|13547.4|84
1718994000000|2024-06-21 18:20:00|13551.5|13548|13551.3|13547.8|13551.7|13548.2|13550.1|13547.3|116
1718994300000|2024-06-21 18:25:00|13551.2|13547.7|13549.5|13546|13551.3|13547.8|13549.2|13545.7|125
1718994600000|2024-06-21 18:30:00|13549.4|13545.9|13550.3|13546.8|13550.4|13546.9|13549.4|13545.9|91
1718994900000|2024-06-21 18:35:00|13550.2|13546.7|13550.3|13546.8|13550.5|13547|13550|13546.5|70
1718995200000|2024-06-21 18:40:00|13550.4|13546.9|13550.2|13546.7|13550.8|13547.3|13550|13546.5|67
1718995500000|2024-06-21 18:45:00|13550.1|13546.6|13550.5|13547|13550.6|13547.1|13550.1|13546.6|57
1718995800000|2024-06-21 18:50:00|13550.6|13547.1|13550.6|13547.1|13550.8|13547.7|13549.5|13546.8|79
1718996100000|2024-06-21 18:55:00|13550.7|13547.2|13550.5|13547|13551|13547.5|13550.3|13546.8|79
1718996400000|2024-06-21 19:00:00|13550.4|13546.9|13550.2|13546.7|13550.5|13547|13549.9|13546.4|54
1718996700000|2024-06-21 19:05:00|13550.1|13546.6|13552|13548.5|13552.1|13548.6|13550.1|13546.6|61
1718997000000|2024-06-21 19:10:00|13551.9|13548.4|13551.4|13547.9|13552.1|13548.6|13550.9|13547.4|55
1718997300000|2024-06-21 19:15:00|13551.3|13547.8|13551|13547.5|13551.4|13547.9|13550.6|13547.1|64
1718997600000|2024-06-21 19:20:00|13550.9|13547.4|13550.1|13546.6|13551.1|13547.6|13550|13546.5|66
1718997900000|2024-06-21 19:25:00|13550.2|13546.7|13551.5|13548|13551.7|13548.2|13550.2|13546.7|78
1718998200000|2024-06-21 19:30:00|13551.6|13548.1|13552.6|13549.1|13552.9|13549.4|13551.5|13548|55
1718998500000|2024-06-21 19:35:00|13552.5|13549|13552.1|13548.6|13552.8|13549.3|13551.3|13547.8|49
1718998800000|2024-06-21 19:40:00|13552|13548.5|13551.9|13548.4|13552.2|13548.7|13551.5|13548|63
1718999100000|2024-06-21 19:45:00|13551.8|13548.3|13552.9|13549.4|13552.9|13549.4|13551.8|13548.3|45
1718999400000|2024-06-21 19:50:00|13552.8|13549.3|13552.2|13548.7|13552.9|13549.4|13552.1|13548.6|42
1718999700000|2024-06-21 19:55:00|13552.3|13548.8|13553.1|13549.6|13553.3|13549.8|13551.8|13548.3|84
1719000000000|2024-06-21 20:00:00|13553|13549.5|13553.9|13550.4|13554.6|13551.1|13552.9|13549.4|57
1719000300000|2024-06-21 20:05:00|13554|13550.5|13553.9|13550.4|13554.3|13550.8|13553.7|13550.2|24
1719000600000|2024-06-21 20:10:00|13554.1|13550.6|13551.1|13547.6|13554.1|13550.6|13551.1|13547.6|62
1719000900000|2024-06-21 20:15:00|13551|13547.5|13550.7|13547.2|13551|13547.5|13549.9|13546.4|35
1719001200000|2024-06-21 20:20:00|13550.8|13547.3|13550.9|13547.4|13551.1|13547.6|13550.7|13547.2|14
1719001500000|2024-06-21 20:25:00|13550.8|13547.3|13550.4|13546.9|13550.9|13547.4|13550.3|13546.8|29
1719001800000|2024-06-21 20:30:00|13550.2|13546.7|13554.1|13550.6|13554.3|13550.8|13550|13546.5|85
1719002100000|2024-06-21 20:35:00|13554.2|13550.7|13554.6|13551.1|13554.8|13551.3|13553.7|13550.2|60
1719002400000|2024-06-21 20:40:00|13554.7|13551.2|13552.2|13548.7|13554.7|13551.2|13551.8|13548.3|48
1719002700000|2024-06-21 20:45:00|13552|13548.5|13552|13548.5|13552.4|13548.9|13551.9|13548.4|29
1719003000000|2024-06-21 20:50:00|13551.9|13548.4|13552.2|13548.7|13552.6|13549.1|13551.9|13548.4|38
1719003300000|2024-06-21 20:55:00|13552.1|13548.6|13557.2|13541.2|13557.7|13548.6|13552.1|13539.1|86
1719172800000|2024-06-23 20:00:00|13560.9|13543.1|13556.7|13544.6|13560.9|13547.7|13552.2|13543.1|5
1719173100000|2024-06-23 20:05:00|13560.9|13543.1|13552.4|13547.9|13560.9|13547.9|13552.2|13537|5
1719173400000|2024-06-23 20:10:00|13557.1|13544.1|13560.2|13542.6|13560.2|13544.1|13557.1|13542.6|2
1719173700000|2024-06-23 20:15:00|13555.9|13543.9|13556.7|13543.7|13560.2|13546.5|13551|13542.1|6
1719174000000|2024-06-23 20:20:00|13552|13547.5|13559.6|13542.1|13559.6|13547.5|13552|13542.1|2
1719174300000|2024-06-23 20:25:00|13555.8|13543.1|13556.7|13543.7|13556.7|13547.5|13552|13543.1|4
1719174600000|2024-06-23 20:30:00|13559.6|13542.1|13552|13547.5|13559.6|13547.5|13552|13537|8
1719174900000|2024-06-23 20:35:00|13559.6|13542.1|13559.6|13542.1|13559.6|13542.1|13559.6|13542.1|1
1719175500000|2024-06-23 20:45:00|13559.4|13542.4|13558.9|13542.9|13559.4|13542.9|13558.9|13542.4|2
1719175800000|2024-06-23 20:50:00|13553.2|13546.3|13558.5|13542.6|13558.9|13546.3|13551.9|13541.9|13
1719176100000|2024-06-23 20:55:00|13557.9|13541.9|13554.9|13542.7|13558.9|13544.4|13550.6|13540|17
1719176400000|2024-06-23 21:00:00|13554|13544|13557.4|13541.4|13559.1|13545.3|13553.7|13539.5|11
1719176700000|2024-06-23 21:05:00|13556.4|13544.8|13558.8|13542.8|13558.8|13544.8|13553.2|13538.8|59
1719177000000|2024-06-23 21:10:00|13557.9|13541.9|13556.7|13541.3|13558.2|13543.1|13554.5|13539.7|52
1719177300000|2024-06-23 21:15:00|13557|13541.4|13556.9|13542.9|13558.5|13544.4|13556.5|13541.1|58
1719177600000|2024-06-23 21:20:00|13555.7|13545.3|13558.1|13542.5|13558.4|13545.8|13555.2|13541.5|45
1719177900000|2024-06-23 21:25:00|13557.5|13541.5|13557.4|13541.4|13558.1|13546|13555.9|13541.4|46
1719178200000|2024-06-23 21:30:00|13557.9|13542.5|13556|13545.8|13557.9|13546.3|13555.1|13541.1|140
1719178500000|2024-06-23 21:35:00|13557|13543.1|13556.5|13542.8|13557.2|13546.5|13555.4|13542.3|149
1719178800000|2024-06-23 21:40:00|13557|13543|13555.5|13543.6|13557.3|13546.1|13554.7|13541|139
1719179100000|2024-06-23 21:45:00|13555.4|13543.5|13556.9|13541|13557|13543.9|13554.9|13540.8|73
1719179400000|2024-06-23 21:50:00|13556.6|13540.6|13555.3|13542.7|13556.8|13543.5|13554.8|13540.6|32
1719179700000|2024-06-23 21:55:00|13555.2|13542.6|13555.2|13543.6|13556.9|13543.6|13554.8|13540.6|45
1719180000000|2024-06-23 22:00:00|13555.4|13543.5|13553|13545.3|13556.8|13545.5|13553|13542.2|158
1719180300000|2024-06-23 22:05:00|13553.2|13545.4|13553.1|13544.4|13553.6|13545.8|13551.9|13544.1|156
1719180600000|2024-06-23 22:10:00|13553.2|13544.5|13554.8|13549.1|13555.3|13549.1|13552.6|13544.4|163
1719180900000|2024-06-23 22:15:00|13554.7|13548|13554.9|13548.4|13555.3|13548.9|13554.1|13546.8|84
1719181200000|2024-06-23 22:20:00|13554.8|13548.3|13554.9|13549.7|13555.4|13550.2|13554.6|13547.1|87
1719181500000|2024-06-23 22:25:00|13554.8|13549.6|13554.9|13549.8|13555.3|13550.1|13554.2|13548|82
1719181800000|2024-06-23 22:30:00|13555.1|13550.1|13554.3|13548.8|13555.4|13550.6|13554|13548.1|136
1719182100000|2024-06-23 22:35:00|13554.1|13548.5|13553.9|13550.4|13555.7|13551.2|13553.8|13548.1|174
1719182400000|2024-06-23 22:40:00|13553.8|13550.3|13553.7|13550.2|13554.2|13550.7|13553.5|13550|72
1719182700000|2024-06-23 22:45:00|13553.6|13550.1|13553.5|13550|13553.8|13550.3|13553.3|13549.8|50
1719183000000|2024-06-23 22:50:00|13553.4|13549.9|13551.6|13548.1|13553.6|13550.1|13549.9|13546.4|90
1719183300000|2024-06-23 22:55:00|13551.7|13548.2|13551.8|13548.3|13552.4|13548.9|13551|13547.5|66
1719183600000|2024-06-23 23:00:00|13551.7|13548.2|13551.6|13548.1|13552.2|13548.7|13551.5|13548|116
1719183900000|2024-06-23 23:05:00|13551.7|13548.2|13551.5|13548|13551.8|13548.3|13551.2|13547.7|59
1719184200000|2024-06-23 23:10:00|13551.4|13547.9|13552.7|13549.2|13552.8|13549.3|13551.4|13547.9|71
1719184500000|2024-06-23 23:15:00|13552.8|13549.3|13553.7|13550.2|13553.9|13550.4|13552.6|13549.1|70
1719184800000|2024-06-23 23:20:00|13553.8|13550.3|13554.1|13550.6|13554.6|13551.1|13553.6|13550.1|58
1719185100000|2024-06-23 23:25:00|13554.2|13550.7|13555.1|13551.6|13555.3|13551.8|13553.7|13550.2|35
1719185400000|2024-06-23 23:30:00|13555.2|13551.7|13555.4|13551.9|13555.9|13552.8|13554.4|13550.9|69
1719185700000|2024-06-23 23:35:00|13555.3|13551.8|13555.5|13552|13555.6|13552.1|13555.2|13551.7|30
1719186000000|2024-06-23 23:40:00|13555.6|13552.1|13556.2|13552.7|13556.4|13552.9|13555.5|13552|86
1719186300000|2024-06-23 23:45:00|13556.1|13552.6|13556.7|13553.2|13556.7|13553.2|13555.3|13551.8|91
1719186600000|2024-06-23 23:50:00|13556.8|13553.3|13557.3|13553.8|13557.3|13554|13556|13553.1|70
1719186900000|2024-06-23 23:55:00|13557.2|13553.7|13557.6|13554.1|13557.7|13554.2|13557|13553.5|87
1719187200000|2024-06-24 00:00:00|13557.5|13554|13557|13555|13559.3|13556.4|13556.4|13553.4|205
1719187500000|2024-06-24 00:05:00|13557.1|13555.1|13558.4|13556.4|13558.9|13556.5|13556.3|13554.3|109
1719187800000|2024-06-24 00:10:00|13558.5|13556.5|13559|13557|13560.8|13558.1|13558.2|13555.6|155
1719188100000|2024-06-24 00:15:00|13559.1|13557.1|13558|13556|13559.9|13557.2|13556.9|13554.2|126
1719188400000|2024-06-24 00:20:00|13557.9|13555.9|13558.9|13556.9|13559.1|13557.1|13557.8|13555.8|69
1719188700000|2024-06-24 00:25:00|13559|13557|13558.1|13556.1|13559|13557|13557.6|13555.6|70
1719189000000|2024-06-24 00:30:00|13558.2|13556.2|13557.6|13555.6|13558.7|13556.7|13557.3|13555.1|120
1719189300000|2024-06-24 00:35:00|13557.7|13555.7|13557.1|13555.1|13557.9|13555.7|13556.3|13553.6|130
1719189600000|2024-06-24 00:40:00|13557.8|13554.3|13555.6|13553.6|13558|13555.3|13555.5|13552.8|170
1719189900000|2024-06-24 00:45:00|13555.7|13553.7|13556.2|13554.2|13558|13555.6|13555.6|13553.4|144
1719190200000|2024-06-24 00:50:00|13556.1|13554.1|13555.2|13553.2|13556.6|13554.6|13555.1|13553.1|156
1719190500000|2024-06-24 00:55:00|13555.9|13553.9|13555.4|13553.4|13556.9|13554.9|13555.4|13552.7|198
1719190800000|2024-06-24 01:00:00|13555.3|13553.3|13554.9|13552.9|13557|13554.6|13554.4|13551.6|243
1719191100000|2024-06-24 01:05:00|13555|13553|13557.2|13553.7|13557.5|13554.8|13554.8|13552|203
1719191400000|2024-06-24 01:10:00|13556.5|13554.5|13556.5|13554.5|13558.7|13555.9|13555.6|13553.2|263
1719191700000|2024-06-24 01:15:00|13556.6|13554.6|13559.7|13556.2|13563.5|13560.1|13556.6|13554.3|381
1719192000000|2024-06-24 01:20:00|13559.8|13556.3|13557.6|13555.6|13560.4|13557.6|13557.2|13553.7|231
1719192300000|2024-06-24 01:25:00|13557.5|13555.5|13557.8|13554.3|13558.7|13556.2|13556.5|13553.7|187
1719192600000|2024-06-24 01:30:00|13557.9|13554.4|13556.9|13554.9|13560|13557.2|13556.3|13553.6|278
1719192900000|2024-06-24 01:35:00|13556.8|13554.8|13554.5|13552.5|13557.9|13555.9|13554.4|13551.7|186
1719193200000|2024-06-24 01:40:00|13554.4|13552.4|13553.8|13551.8|13555.3|13552.9|13551.6|13548.8|213
1719193500000|2024-06-24 01:45:00|13553.5|13551.5|13554.1|13552.1|13554.4|13552.4|13552.8|13550.6|157
1719193800000|2024-06-24 01:50:00|13554|13552|13553.8|13551.8|13554.7|13552.7|13553.5|13551.5|125
1719194100000|2024-06-24 01:55:00|13553.6|13551.6|13553.2|13551.2|13554.1|13552.1|13551.8|13549.8|168
1719194400000|2024-06-24 02:00:00|13553.3|13551.3|13554.5|13552.5|13555.2|13553.2|13552.6|13550.6|147
1719194700000|2024-06-24 02:05:00|13554.6|13552.6|13554.1|13552.1|13554.8|13552.8|13554.1|13552.1|93
1719195000000|2024-06-24 02:10:00|13554.2|13552.2|13555.4|13553.4|13555.4|13553.4|13553.9|13551.9|109
1719195300000|2024-06-24 02:15:00|13555.3|13553.3|13554.6|13552.6|13555.3|13553.3|13554.4|13552.4|147
1719195600000|2024-06-24 02:20:00|13554.5|13552.5|13553.4|13551.4|13554.7|13552.7|13552.9|13550.9|135
1719195900000|2024-06-24 02:25:00|13553.3|13551.3|13552.8|13550.8|13554|13552|13552.6|13550.6|87
1719196200000|2024-06-24 02:30:00|13552.9|13550.9|13552|13550|13552.9|13550.9|13551.6|13549.6|156
1719196500000|2024-06-24 02:35:00|13552.1|13550.1|13551.5|13549.5|13552.1|13550.1|13551.3|13549.3|120
1719196800000|2024-06-24 02:40:00|13551.6|13549.6|13552.2|13550.2|13553.3|13550.5|13551.4|13549.4|119
1719197100000|2024-06-24 02:45:00|13552.1|13550.1|13552.3|13550.3|13553.8|13551.8|13552.1|13550.1|156
1719197400000|2024-06-24 02:50:00|13552.4|13550.4|13553.2|13551.2|13553.9|13551.2|13551.9|13549.9|202
1719197700000|2024-06-24 02:55:00|13553.8|13550.3|13553.1|13551.1|13554.2|13551.6|13552|13549.6|182
1719198000000|2024-06-24 03:00:00|13553.2|13551.2|13552.3|13550.3|13553.2|13551.2|13552.1|13550.1|94
1719198300000|2024-06-24 03:05:00|13552.2|13550.2|13552.7|13550.7|13552.8|13550.8|13552.2|13550.2|60
1719198600000|2024-06-24 03:10:00|13552.6|13550.6|13550.4|13548.4|13552.6|13550.6|13550.3|13548.3|83
1719198900000|2024-06-24 03:15:00|13550.3|13548.3|13550.1|13548.1|13550.4|13548.4|13549.2|13547.2|58
1719199200000|2024-06-24 03:20:00|13550.2|13548.2|13550.5|13548.5|13550.5|13548.5|13550|13548|76
1719199500000|2024-06-24 03:25:00|13550.4|13548.4|13549.9|13547.9|13550.5|13548.5|13548.5|13546.5|123
1719199800000|2024-06-24 03:30:00|13549.8|13547.8|13550|13548|13550|13548|13548.9|13546.9|109
1719200100000|2024-06-24 03:35:00|13549.9|13547.9|13550.4|13548.4|13550.6|13548.6|13549.9|13547.9|65
1719200400000|2024-06-24 03:40:00|13550.5|13548.5|13550.6|13548.6|13550.6|13548.6|13550|13548|90
1719200700000|2024-06-24 03:45:00|13550.7|13548.7|13550.3|13548.3|13551.7|13549.7|13550.1|13548.1|69
1719201000000|2024-06-24 03:50:00|13550.2|13548.2|13550.2|13548.2|13550.6|13548.6|13549.8|13547.8|101
1719201300000|2024-06-24 03:55:00|13550.1|13548.1|13550.1|13548.1|13550.4|13548.4|13549.9|13547.9|53
1719201600000|2024-06-24 04:00:00|13550|13548|13550.4|13548.4|13551.3|13549.3|13549.8|13547.8|141
1719201900000|2024-06-24 04:05:00|13550.3|13548.3|13550.2|13548.2|13550.7|13548.7|13549.9|13547.9|90
1719202200000|2024-06-24 04:10:00|13550.3|13548.3|13549.8|13547.8|13550.5|13548.5|13549.8|13547.8|50
1719202500000|2024-06-24 04:15:00|13549.9|13547.9|13550|13548|13550.3|13548.3|13549.7|13547.7|42
1719202800000|2024-06-24 04:20:00|13549.9|13547.9|13550.4|13548.4|13551|13549|13549.9|13547.9|77
1719203100000|2024-06-24 04:25:00|13550.5|13548.5|13550.3|13548.3|13550.6|13548.6|13550.1|13548.1|59
1719203400000|2024-06-24 04:30:00|13550.2|13548.2|13550.1|13548.1|13550.4|13548.4|13549.8|13547.8|49
1719203700000|2024-06-24 04:35:00|13550.2|13548.2|13549.2|13547.2|13550.2|13548.2|13549.2|13547.2|29
1719204000000|2024-06-24 04:40:00|13549.1|13547.1|13550.2|13548.2|13550.3|13548.3|13549.1|13547.1|76
1719204300000|2024-06-24 04:45:00|13550.3|13548.3|13551|13549|13551.1|13549.1|13550.2|13548.2|41
1719204600000|2024-06-24 04:50:00|13550.9|13548.9|13549.8|13547.8|13551.7|13549.1|13549.6|13547|119
1719204900000|2024-06-24 04:55:00|13549.7|13547.7|13551.1|13547.6|13551.4|13548.5|13549.7|13546.8|98
1719205200000|2024-06-24 05:00:00|13550.8|13547.3|13549.3|13545.8|13550.8|13547.6|13548.6|13545.6|112
1719205500000|2024-06-24 05:05:00|13549.2|13545.7|13548|13546|13549.3|13546.6|13547|13545|152
1719205800000|2024-06-24 05:10:00|13548.1|13546.1|13548.8|13545.3|13548.8|13546.1|13547|13544.5|78
1719206100000|2024-06-24 05:15:00|13548.1|13546.1|13548.2|13546.2|13549.7|13546.8|13548|13545.2|150
1719206400000|2024-06-24 05:20:00|13548.3|13546.3|13548.8|13546.8|13549.8|13547.1|13548.2|13545.5|124
1719206700000|2024-06-24 05:25:00|13548.9|13546.9|13548.9|13546.9|13549|13547|13548.7|13546.7|67
1719207000000|2024-06-24 05:30:00|13549|13547|13547.7|13545.7|13549|13547|13547.5|13545.5|81
1719207300000|2024-06-24 05:35:00|13547.6|13545.6|13548.9|13546.9|13549|13547|13547.6|13545.6|97
1719207600000|2024-06-24 05:40:00|13548.8|13546.8|13548.6|13546.6|13548.9|13546.9|13548.2|13546.2|117
1719207900000|2024-06-24 05:45:00|13548.5|13546.5|13547.2|13545.2|13548.6|13546.6|13547|13545|116
1719208200000|2024-06-24 05:50:00|13547.3|13545.3|13547.9|13545.9|13548|13546|13547.3|13545.3|91
1719208500000|2024-06-24 05:55:00|13547.8|13545.8|13546.5|13544.5|13547.9|13545.9|13546.2|13544.2|137
1719208800000|2024-06-24 06:00:00|13546.6|13544.6|13545.4|13543.4|13546.7|13544.7|13545|13543|175
1719209100000|2024-06-24 06:05:00|13545.3|13543.3|13545.4|13543.4|13545.8|13543.8|13545.3|13543.3|191
1719209400000|2024-06-24 06:10:00|13545.5|13543.5|13546.3|13544.3|13546.8|13544.8|13545.1|13543.1|142
1719209700000|2024-06-24 06:15:00|13546.2|13544.2|13546.5|13544.5|13547|13545|13545.8|13543.8|157
1719210000000|2024-06-24 06:20:00|13546.6|13544.6|13544.1|13542.1|13546.6|13544.6|13543.6|13540.9|177
1719210300000|2024-06-24 06:25:00|13544.2|13542.2|13543.9|13540.4|13545.2|13543.2|13543.7|13540.2|166
1719210600000|2024-06-24 06:30:00|13543.8|13540.3|13542.3|13538.8|13544|13540.6|13542.1|13538.6|99
1719210900000|2024-06-24 06:35:00|13542.2|13538.7|13541.9|13539.9|13542.7|13540.1|13541.3|13538.5|118
1719211200000|2024-06-24 06:40:00|13542|13540|13542.8|13540.8|13543.7|13541|13542|13539.3|76
1719211500000|2024-06-24 06:45:00|13542.9|13540.9|13543.5|13541.5|13544.4|13541.7|13542.9|13540.4|96
1719211800000|2024-06-24 06:50:00|13543.4|13541.4|13543.7|13541.7|13544.6|13541.8|13542.8|13540.3|109
1719212100000|2024-06-24 06:55:00|13543.6|13541.6|13543.6|13541.6|13544.8|13542|13543|13540.6|122
1719212400000|2024-06-24 07:00:00|13543.7|13541.7|13541.5|13539.5|13544.1|13541.7|13541|13538.5|129
1719212700000|2024-06-24 07:05:00|13541.6|13539.6|13540.9|13538.9|13542.1|13539.7|13540.3|13537.9|136
1719213000000|2024-06-24 07:10:00|13540.8|13538.8|13540.9|13538.9|13541.6|13539.5|13540.6|13538.1|117
1719213300000|2024-06-24 07:15:00|13541|13539|13541.3|13539.3|13542.3|13540.3|13540.9|13538.9|133
1719213600000|2024-06-24 07:20:00|13541.4|13539.4|13542.9|13540.9|13543.3|13541.3|13541.3|13539.3|192
1719213900000|2024-06-24 07:25:00|13543|13541|13542.6|13540.6|13544.3|13541.7|13542.4|13540.4|147
1719214200000|2024-06-24 07:30:00|13542.7|13540.7|13541.2|13539.2|13543.1|13541.1|13541.2|13539.2|206
1719214500000|2024-06-24 07:35:00|13541.3|13539.3|13539.5|13537.5|13541.4|13539.4|13539.4|13537.4|178
1719214800000|2024-06-24 07:40:00|13539.6|13537.6|13540.1|13538.1|13540.9|13538.9|13538.6|13536.6|177
1719215100000|2024-06-24 07:45:00|13540|13538|13539.8|13537.8|13540.8|13538.8|13539.7|13537.7|159
1719215400000|2024-06-24 07:50:00|13539.9|13537.9|13538.9|13536.9|13540.1|13538.1|13538.3|13535.6|179
1719215700000|2024-06-24 07:55:00|13539|13537|13538.7|13536.7|13539.3|13537|13538.1|13535.7|112
1719216000000|2024-06-24 08:00:00|13538.8|13536.8|13538.8|13535.3|13539.5|13536.8|13537.5|13534.8|159
1719216300000|2024-06-24 08:05:00|13538.1|13536.1|13539.3|13535.8|13539.9|13537.3|13537.8|13535.1|173
1719216600000|2024-06-24 08:10:00|13538.5|13536.5|13537.8|13535.8|13539.3|13536.5|13537.7|13535.2|104
1719216900000|2024-06-24 08:15:00|13537.7|13535.7|13536.3|13534.3|13537.7|13535.7|13536.1|13533.3|146
1719217200000|2024-06-24 08:20:00|13536.2|13534.2|13535.5|13533.5|13537.1|13534.5|13534.5|13532.5|153
1719217500000|2024-06-24 08:25:00|13535.6|13533.6|13534.6|13532.6|13536.3|13533.7|13534.2|13531.5|238
1719217800000|2024-06-24 08:30:00|13534.7|13532.7|13535.5|13533.5|13536|13534|13533.5|13531.5|173
1719218100000|2024-06-24 08:35:00|13535.6|13533.6|13534.7|13532.7|13535.9|13533.9|13534.3|13532.3|134
1719218400000|2024-06-24 08:40:00|13534.6|13532.6|13533.2|13531.2|13535.3|13533.3|13533.2|13531.2|139
1719218700000|2024-06-24 08:45:00|13533.1|13531.1|13533.5|13531.5|13535.2|13532.5|13533.1|13531.1|221
1719219000000|2024-06-24 08:50:00|13533.4|13531.4|13533.3|13531.3|13533.7|13531.7|13532.7|13530.7|143
1719219300000|2024-06-24 08:55:00|13533.4|13531.4|13535.3|13531.8|13535.5|13532.7|13533.2|13530.6|127
1719219600000|2024-06-24 09:00:00|13535.4|13531.9|13533.4|13529.9|13535.6|13532.5|13533.1|13529.6|172
1719219900000|2024-06-24 09:05:00|13533.3|13529.8|13533.4|13531.4|13534.5|13532.2|13533.3|13529.8|176
1719220200000|2024-06-24 09:10:00|13533.3|13531.3|13534|13532|13534.8|13532.1|13532.5|13529.9|210
1719220500000|2024-06-24 09:15:00|13533.9|13531.9|13533.9|13531.9|13535.9|13533|13533.4|13530.8|176
1719220800000|2024-06-24 09:20:00|13533.8|13531.8|13531.5|13528|13534.9|13532.2|13531|13527.7|323
1719221100000|2024-06-24 09:25:00|13531.4|13527.9|13531.2|13529.2|13532.8|13529.8|13530.5|13527.5|197
1719221400000|2024-06-24 09:30:00|13531.3|13529.3|13532.4|13528.9|13534.2|13530.7|13530.6|13527.9|217
1719221700000|2024-06-24 09:35:00|13532.3|13528.8|13531.1|13527.6|13532.7|13529.7|13530.5|13527.3|178
1719222000000|2024-06-24 09:40:00|13531|13527.5|13529.6|13527.6|13531.4|13528.7|13529|13526.9|148
1719222300000|2024-06-24 09:45:00|13529.5|13527.5|13533|13531|13533.1|13531.1|13529.5|13527.5|214
1719222600000|2024-06-24 09:50:00|13532.9|13530.9|13532.5|13530.5|13533.1|13531.1|13531.2|13529.2|186
1719222900000|2024-06-24 09:55:00|13532.6|13530.6|13533.5|13531.5|13534.1|13531.6|13532.4|13530.4|111
1719223200000|2024-06-24 10:00:00|13533.4|13531.4|13533.8|13531.8|13534.6|13532.6|13533.4|13530.7|127
1719223500000|2024-06-24 10:05:00|13533.7|13531.7|13530.1|13528.1|13533.9|13531.9|13526.6|13523.1|420
1719223800000|2024-06-24 10:10:00|13530.2|13528.2|13529.4|13527.4|13531.9|13529.2|13527.1|13524.2|350
1719224100000|2024-06-24 10:15:00|13529.3|13527.3|13531|13529|13532.6|13529.7|13528.7|13526.7|265
1719224400000|2024-06-24 10:20:00|13531.1|13529.1|13532.3|13528.8|13532.8|13530|13530.2|13527.9|247
1719224700000|2024-06-24 10:25:00|13532.4|13528.9|13532.4|13530.4|13533.6|13530.8|13531.2|13528.5|191
1719225000000|2024-06-24 10:30:00|13533.1|13529.6|13535.2|13531.7|13535.4|13532|13532.9|13529.4|243
1719225300000|2024-06-24 10:35:00|13535.3|13531.8|13533|13531|13535.5|13532.6|13532.6|13529.9|278
1719225600000|2024-06-24 10:40:00|13532.9|13530.9|13531.3|13529.3|13533.4|13531|13531.2|13528.6|254
1719225900000|2024-06-24 10:45:00|13531.2|13529.2|13531.5|13529.5|13532.1|13529.9|13530.8|13528|202
1719226200000|2024-06-24 10:50:00|13531.6|13529.6|13530.4|13528.4|13532.7|13529.9|13530.2|13527.5|243
1719226500000|2024-06-24 10:55:00|13531.2|13527.7|13530.2|13528.2|13532.5|13529.7|13529.4|13526.8|317
1719226800000|2024-06-24 11:00:00|13530.3|13528.3|13529.8|13527.8|13530.6|13528.6|13529.2|13526.5|232
1719227100000|2024-06-24 11:05:00|13529.9|13527.9|13528.9|13526.9|13529.9|13527.9|13527.8|13525.3|228
1719227400000|2024-06-24 11:10:00|13529|13527|13530.4|13528.4|13530.8|13528.8|13528.6|13526.6|201
1719227700000|2024-06-24 11:15:00|13530.5|13528.5|13532.8|13530.8|13533.6|13530.8|13530.3|13528.3|170
1719228000000|2024-06-24 11:20:00|13533.5|13530|13534.1|13532.1|13535.3|13532.4|13532.6|13530|183
1719228300000|2024-06-24 11:25:00|13534.2|13532.2|13532.6|13530.6|13534.5|13532.5|13532.3|13529.7|171
1719228600000|2024-06-24 11:30:00|13532.5|13530.5|13531.1|13527.6|13533.3|13530.6|13530.6|13527.1|177
1719228900000|2024-06-24 11:35:00|13531.2|13527.7|13531.2|13529.2|13532.2|13529.5|13530.3|13527.5|171
1719229200000|2024-06-24 11:40:00|13531.1|13529.1|13531.4|13529.4|13531.6|13529.6|13531.1|13529.1|131
1719229500000|2024-06-24 11:45:00|13531.5|13529.5|13531.2|13529.2|13531.6|13529.6|13531.1|13529.1|74
1719229800000|2024-06-24 11:50:00|13531.1|13529.1|13531.2|13529.2|13532.1|13529.5|13530.3|13528.3|120
1719230100000|2024-06-24 11:55:00|13531.1|13529.1|13530.6|13528.6|13531.5|13529.5|13530.6|13528.6|160
1719230400000|2024-06-24 12:00:00|13530.7|13528.7|13532.7|13530.7|13533.4|13530.9|13530.7|13528.7|213
1719230700000|2024-06-24 12:05:00|13532.6|13530.6|13533.5|13531.5|13534.2|13531.5|13532.2|13529.5|113
1719231000000|2024-06-24 12:10:00|13533.6|13531.6|13533.7|13531.7|13534.4|13531.8|13533.3|13530.6|79
1719231300000|2024-06-24 12:15:00|13533.8|13531.8|13532.9|13530.9|13534.9|13532.2|13532.9|13530.9|94
1719231600000|2024-06-24 12:20:00|13532.8|13530.8|13530.6|13528.6|13533.2|13531|13530.4|13528.4|119
1719231900000|2024-06-24 12:25:00|13530.5|13528.5|13530.6|13528.6|13530.8|13528.8|13529.2|13527|129
1719232200000|2024-06-24 12:30:00|13530.7|13528.7|13532.1|13530.1|13533.2|13530.7|13530.6|13528.6|140
1719232500000|2024-06-24 12:35:00|13532|13530|13531.6|13529.6|13533.5|13530.9|13530.5|13528.5|130
1719232800000|2024-06-24 12:40:00|13531.5|13529.5|13531.7|13529.7|13533.4|13530.6|13531.3|13528.8|146
1719233100000|2024-06-24 12:45:00|13531.8|13529.8|13530.6|13528.6|13532.8|13530|13529.7|13527.7|135
1719233400000|2024-06-24 12:50:00|13530.5|13528.5|13528.6|13526.6|13531.1|13528.6|13528.3|13526.3|152
1719233700000|2024-06-24 12:55:00|13528.7|13526.7|13528.9|13526.9|13529.9|13527.5|13528.5|13526.3|141
1719234000000|2024-06-24 13:00:00|13528.8|13526.8|13526.8|13524.8|13528.8|13526.8|13526.8|13524.5|173
1719234300000|2024-06-24 13:05:00|13526.6|13524.6|13527.2|13523.7|13527.5|13525.4|13526.4|13523.7|138
1719234600000|2024-06-24 13:10:00|13527.3|13523.8|13526.6|13524.6|13527.9|13525.3|13526.1|13523.3|162
1719234900000|2024-06-24 13:15:00|13526.5|13524.5|13526|13522.5|13526.7|13524.7|13525.1|13522.1|174
1719235200000|2024-06-24 13:20:00|13525.3|13523.3|13525.2|13523.2|13526.1|13523.4|13525.2|13522.3|225
1719235500000|2024-06-24 13:25:00|13526|13522.5|13523.5|13521.5|13526|13523.2|13523|13520.2|149
1719235800000|2024-06-24 13:30:00|13524.1|13520.6|13523.2|13521.2|13524.1|13521.3|13522.3|13519.5|288
1719236100000|2024-06-24 13:35:00|13523.3|13521.3|13523.7|13521.7|13525.9|13523.1|13522.6|13519.9|228
1719236400000|2024-06-24 13:40:00|13523.8|13521.8|13523.3|13521.3|13524.3|13521.8|13523.2|13520.6|144
1719236700000|2024-06-24 13:45:00|13523.4|13521.4|13522.2|13518.7|13524.2|13521.8|13521.4|13518.6|234
1719237000000|2024-06-24 13:50:00|13521.4|13519.4|13520.1|13516.6|13522.4|13519.7|13519.3|13516.5|330
1719237300000|2024-06-24 13:55:00|13520|13516.5|13520|13518|13521.1|13518.4|13519|13516.4|276
1719237600000|2024-06-24 14:00:00|13519.9|13517.9|13518.7|13516.7|13520.4|13518.4|13518.4|13515.7|207
1719237900000|2024-06-24 14:05:00|13518.6|13516.6|13517.3|13515.3|13519.9|13517.5|13517|13514.1|186
1719238200000|2024-06-24 14:10:00|13517.4|13515.4|13521.4|13519.4|13522.1|13520.1|13517.4|13515.4|228
1719238500000|2024-06-24 14:15:00|13521.5|13519.5|13522|13520|13523.1|13520.5|13520.6|13518.3|215
1719238800000|2024-06-24 14:20:00|13522.1|13520.1|13522.7|13520.7|13522.7|13520.7|13521.3|13519.3|185
1719239100000|2024-06-24 14:25:00|13522.6|13520.6|13524|13522|13524|13522|13522.4|13519.9|159
1719239400000|2024-06-24 14:30:00|13523.9|13521.9|13523|13521|13524.8|13522|13522.8|13520.5|140
1719239700000|2024-06-24 14:35:00|13522.9|13520.9|13523.6|13520.1|13524.6|13521.9|13522.5|13519.8|166
1719240000000|2024-06-24 14:40:00|13523.5|13520|13524.8|13521.3|13525.1|13522|13523.3|13520|176
1719240300000|2024-06-24 14:45:00|13524.7|13521.2|13525.8|13522.3|13525.8|13523|13523.7|13520.8|188
1719240600000|2024-06-24 14:50:00|13525.1|13523.1|13527.3|13523.8|13528.6|13525.1|13525|13522.3|223
1719240900000|2024-06-24 14:55:00|13527.4|13523.9|13529.5|13526|13529.7|13526.2|13526.8|13523.5|199
1719241200000|2024-06-24 15:00:00|13529.6|13526.1|13528.3|13524.8|13530.6|13527.7|13527|13524.1|227
1719241500000|2024-06-24 15:05:00|13528.4|13524.9|13527.7|13525.7|13529|13526.3|13527.2|13524.5|151
1719241800000|2024-06-24 15:10:00|13527.6|13525.6|13529|13525.5|13530.3|13527.6|13527.3|13524.6|195
1719242100000|2024-06-24 15:15:00|13529.1|13525.6|13529.5|13526|13531.3|13528.5|13528.1|13525.4|177
1719242400000|2024-06-24 15:20:00|13529.6|13526.1|13529.6|13527.6|13530.4|13527.6|13528.3|13525.6|126
1719242700000|2024-06-24 15:25:00|13529.5|13527.5|13529.6|13527.6|13531|13528.2|13529.1|13527.1|75
1719243000000|2024-06-24 15:30:00|13529.5|13527.5|13531.4|13527.9|13531.6|13528.8|13529.2|13527.2|133
1719243300000|2024-06-24 15:35:00|13530.6|13528.6|13531.6|13529.6|13532.4|13529.6|13530|13527.2|82
1719243600000|2024-06-24 15:40:00|13531.7|13529.7|13533.1|13529.6|13533.7|13530.9|13531.5|13529.1|133
1719243900000|2024-06-24 15:45:00|13533.2|13529.7|13534.6|13531.1|13534.7|13531.9|13532.2|13529.5|138
1719244200000|2024-06-24 15:50:00|13533.8|13531.8|13533.3|13529.8|13534.8|13532|13532.5|13529.7|138
1719244500000|2024-06-24 15:55:00|13532.5|13530.5|13531.9|13529.9|13532.7|13530.5|13530.5|13527.8|170
1719244800000|2024-06-24 16:00:00|13531.8|13529.8|13531|13527.5|13532.8|13529.9|13530.2|13527.4|133
1719245100000|2024-06-24 16:05:00|13531.1|13527.6|13530.6|13528.6|13531.5|13528.7|13529.4|13526.7|106
1719245400000|2024-06-24 16:10:00|13531.4|13527.9|13530.6|13528.6|13531.6|13528.8|13530.4|13527.8|46
1719245700000|2024-06-24 16:15:00|13530.5|13528.5|13531.4|13527.9|13531.6|13528.7|13529.6|13526.9|68
1719246000000|2024-06-24 16:20:00|13531.3|13527.8|13530.5|13528.5|13531.4|13528.6|13529.5|13526.8|72
1719246300000|2024-06-24 16:25:00|13530.4|13528.4|13531.6|13528.1|13532.5|13529.6|13530.4|13527.6|94
1719246600000|2024-06-24 16:30:00|13530.8|13528.8|13531|13527.5|13531.9|13529.1|13530.4|13527.5|108
1719246900000|2024-06-24 16:35:00|13530.2|13528.2|13530.1|13528.1|13531.3|13528.5|13529.7|13527.2|76
1719247200000|2024-06-24 16:40:00|13530.2|13528.2|13531.3|13527.8|13531.8|13528.9|13530.1|13527.5|146
1719247500000|2024-06-24 16:45:00|13531.4|13527.9|13531.4|13527.9|13531.7|13528.8|13530.4|13527.7|108
1719247800000|2024-06-24 16:50:00|13531.3|13527.8|13532.5|13529|13532.5|13529|13530.4|13527.6|82
1719248100000|2024-06-24 16:55:00|13532.6|13529.1|13532.7|13529.2|13533.5|13530.4|13531.8|13529|124
1719248400000|2024-06-24 17:00:00|13532.8|13529.3|13534.3|13530.8|13534.3|13530.8|13532.1|13529.3|129
1719248700000|2024-06-24 17:05:00|13534.4|13530.9|13534.8|13532.8|13535.8|13533.1|13533.7|13530.8|141
1719249000000|2024-06-24 17:10:00|13535.6|13532.1|13535.9|13532.4|13536.5|13533.6|13534.6|13531.9|170
1719249300000|2024-06-24 17:15:00|13535.8|13532.3|13535.9|13532.4|13536.2|13533.3|13534.7|13531.8|149
1719249600000|2024-06-24 17:20:00|13536|13532.5|13536.5|13533|13536.7|13533.9|13535.3|13532.3|126
1719249900000|2024-06-24 17:25:00|13536.4|13532.9|13536.5|13533|13536.7|13534|13535.6|13532.5|93
1719250200000|2024-06-24 17:30:00|13536.6|13533.1|13537.3|13533.8|13537.6|13534.6|13536.4|13533.1|146
1719250500000|2024-06-24 17:35:00|13537.2|13533.7|13536.2|13532.7|13537.6|13534.5|13535.4|13532.6|147
1719250800000|2024-06-24 17:40:00|13536.3|13532.8|13536.3|13532.8|13536.5|13533.7|13535.3|13532.5|89
1719251100000|2024-06-24 17:45:00|13536.2|13532.7|13535.9|13533.9|13536.8|13534|13535.5|13532.7|80
1719251400000|2024-06-24 17:50:00|13535.8|13533.8|13535.9|13533.9|13537.6|13534.7|13535.6|13532.8|117
1719251700000|2024-06-24 17:55:00|13536.5|13533|13536.5|13533|13536.6|13533.5|13535.3|13532.1|135
1719252000000|2024-06-24 18:00:00|13536.7|13533.2|13535.3|13531.8|13536.8|13533.3|13534.4|13531.5|122
1719252300000|2024-06-24 18:05:00|13535.2|13531.7|13534.3|13530.8|13535.3|13532.5|13534|13530.8|64
1719252600000|2024-06-24 18:10:00|13534.4|13530.9|13534.3|13532.3|13535.1|13532.3|13533.5|13530.7|77
1719252900000|2024-06-24 18:15:00|13534.2|13532.2|13534.9|13531.4|13535.4|13532.6|13534.1|13531.1|127
1719253200000|2024-06-24 18:20:00|13534.8|13531.3|13533|13529.5|13534.9|13531.7|13532.1|13529.2|162
1719253500000|2024-06-24 18:25:00|13532.9|13529.4|13532.7|13529.2|13533|13530.1|13531.8|13528.7|96
1719253800000|2024-06-24 18:30:00|13532.8|13529.3|13532.1|13528.6|13532.8|13529.3|13532|13528.5|91
1719254100000|2024-06-24 18:35:00|13532|13528.5|13530.5|13527|13532.2|13529.2|13530.5|13527|90
1719254400000|2024-06-24 18:40:00|13530.4|13526.9|13529.2|13525.7|13530.5|13527|13528.2|13525.4|91
1719254700000|2024-06-24 18:45:00|13529.1|13525.6|13528.1|13524.6|13529.1|13526.3|13527.8|13524.3|94
1719255000000|2024-06-24 18:50:00|13528|13524.5|13527.4|13523.9|13528.2|13524.7|13527.1|13523.6|104
1719255300000|2024-06-24 18:55:00|13527.3|13523.8|13527.3|13523.8|13527.5|13524.4|13526.3|13523.1|105
1719255600000|2024-06-24 19:00:00|13527.4|13523.9|13528.2|13524.7|13528.6|13525.1|13527.3|13523.8|75
1719255900000|2024-06-24 19:05:00|13528.1|13524.6|13528.2|13524.7|13528.3|13524.8|13528|13524.5|15
1719256200000|2024-06-24 19:10:00|13528.1|13524.6|13528.4|13524.9|13528.5|13525|13527.8|13524.3|38
1719256500000|2024-06-24 19:15:00|13528.5|13525|13528.3|13524.8|13528.6|13525.1|13528.3|13524.8|33
1719256800000|2024-06-24 19:20:00|13528.2|13524.7|13528.2|13524.7|13528.3|13524.8|13527.9|13524.4|15
1719257100000|2024-06-24 19:25:00|13528.3|13524.8|13528.3|13524.8|13528.7|13525.2|13528|13524.5|41
1719257400000|2024-06-24 19:30:00|13528.4|13524.9|13527.3|13523.8|13528.8|13525.3|13526.4|13522.9|49
1719257700000|2024-06-24 19:35:00|13527.2|13523.7|13526.6|13523.1|13527.3|13523.8|13526.3|13522.8|55
1719258000000|2024-06-24 19:40:00|13526.5|13523|13527.1|13523.6|13527.5|13524|13526.3|13522.8|47
1719258300000|2024-06-24 19:45:00|13527.2|13523.7|13527.9|13524.4|13528.3|13524.8|13527|13523.5|77
1719258600000|2024-06-24 19:50:00|13528|13524.5|13527.4|13523.9|13528|13524.5|13527.3|13523.8|43
1719258900000|2024-06-24 19:55:00|13527.5|13524|13527.3|13523.8|13528.2|13524.7|13527.2|13523.7|82
1719259200000|2024-06-24 20:00:00|13527.4|13523.9|13528.3|13524.8|13528.6|13525.7|13527.3|13523.8|52
1719259500000|2024-06-24 20:05:00|13528.4|13524.9|13529.1|13525.6|13529.2|13525.7|13527.9|13524.4|29
1719259800000|2024-06-24 20:10:00|13529.2|13525.7|13529.2|13525.7|13529.2|13525.7|13529|13525.5|20
1719260100000|2024-06-24 20:15:00|13529|13525.5|13530|13526.5|13530.1|13526.6|13528.9|13525.4|31
1719260400000|2024-06-24 20:20:00|13530.1|13526.6|13529.8|13526.3|13530.4|13526.9|13529.8|13526.3|23
1719260700000|2024-06-24 20:25:00|13529.7|13526.2|13529.7|13526.2|13530.1|13526.6|13529.7|13526.2|22
1719261000000|2024-06-24 20:30:00|13529.8|13526.3|13529.8|13526.3|13530.3|13526.8|13529.8|13526.3|36
1719261300000|2024-06-24 20:35:00|13529.7|13526.2|13530.2|13526.7|13530.2|13526.7|13529.7|13526.2|19
1719261600000|2024-06-24 20:40:00|13530.1|13526.6|13531|13527.5|13531.2|13527.7|13530|13526.5|27
1719261900000|2024-06-24 20:45:00|13531.1|13527.6|13531.1|13527.6|13531.3|13527.8|13531|13527.5|44
1719262200000|2024-06-24 20:50:00|13530.9|13527.4|13531|13527.5|13531.1|13527.6|13530.7|13527.2|24
1719262500000|2024-06-24 20:55:00|13530.9|13527.4|13530.4|13526.4|13531.2|13527.7|13530.1|13526.2|146
1719262800000|2024-06-24 21:00:00|13531.2|13525.9|13534.3|13521.1|13534.4|13525.9|13531.2|13521.1|16
1719263100000|2024-06-24 21:05:00|13534.2|13521.4|13537.8|13521.8|13538.6|13522.6|13534.1|13520.9|46
1719263400000|2024-06-24 21:10:00|13537.9|13521.9|13537.6|13521.6|13538.1|13522.1|13534.2|13518.2|88
1719263700000|2024-06-24 21:15:00|13537.7|13521.7|13538.2|13522.2|13538.9|13522.9|13537.6|13521.6|30
1719264000000|2024-06-24 21:20:00|13537.8|13521.8|13537.6|13521.6|13538|13522|13537.3|13521.3|16
1719264300000|2024-06-24 21:25:00|13537.3|13521.3|13537.3|13521.3|13537.4|13521.4|13537.3|13521.3|3
1719264600000|2024-06-24 21:30:00|13537.9|13521.9|13537.2|13521.2|13538.3|13522.3|13536.7|13520.7|81
1719264900000|2024-06-24 21:35:00|13537.3|13521.3|13537.8|13521.8|13538.1|13522.1|13537|13521|116
1719265200000|2024-06-24 21:40:00|13537.7|13521.7|13537.4|13521.4|13538|13522|13536|13520.9|106
1719265500000|2024-06-24 21:45:00|13537.3|13521.3|13538|13522|13538.5|13522.5|13537.3|13521.3|116
1719265800000|2024-06-24 21:50:00|13537.9|13521.9|13538.1|13522.1|13538.3|13522.3|13537.5|13521.5|47
1719266100000|2024-06-24 21:55:00|13538|13522|13537.4|13521.4|13538.4|13522.4|13537.1|13521.1|91
1719266400000|2024-06-24 22:00:00|13537.9|13521.9|13529.2|13521.7|13537.9|13522.3|13529.2|13519.9|125
1719266700000|2024-06-24 22:05:00|13529.1|13521.6|13529|13522.5|13529.6|13522.5|13528.9|13520.9|63
1719267000000|2024-06-24 22:10:00|13529.5|13521.9|13529.5|13521.2|13530.2|13522.6|13529|13521.2|48
1719267300000|2024-06-24 22:15:00|13529.6|13521.1|13529.6|13525.3|13530.9|13525.8|13529|13521.1|100
1719267600000|2024-06-24 22:20:00|13529.2|13525.7|13529.5|13526|13529.9|13526.4|13529.2|13525.5|69
1719267900000|2024-06-24 22:25:00|13529.6|13526.1|13529.6|13526.1|13529.8|13526.3|13529.3|13525.8|47
1719268200000|2024-06-24 22:30:00|13529.5|13526|13529.8|13526.3|13529.9|13526.4|13529.5|13526|36
1719268500000|2024-06-24 22:35:00|13529.7|13526.2|13530.6|13527.1|13530.6|13527.1|13529.7|13526.2|24
1719268800000|2024-06-24 22:40:00|13530.5|13527|13530.3|13526.8|13530.6|13527.1|13530.3|13526.8|27
1719269100000|2024-06-24 22:45:00|13530.4|13526.9|13529.9|13526.4|13530.6|13527.1|13529.8|13526.3|31
1719269400000|2024-06-24 22:50:00|13530|13526.5|13529.9|13526.4|13530|13526.5|13529.9|13526.4|8
1719269700000|2024-06-24 22:55:00|13530|13526.5|13532.6|13529.1|13532.6|13529.1|13530|13526.5|41
1719270000000|2024-06-24 23:00:00|13532.5|13529|13532.4|13528.9|13533.4|13529.9|13532.3|13528.8|71
1719270300000|2024-06-24 23:05:00|13532.3|13528.8|13532.1|13528.6|13532.4|13529.4|13531.4|13528.2|68
1719270600000|2024-06-24 23:10:00|13532.2|13528.7|13532.8|13529.3|13533.3|13529.8|13532.1|13528.6|52
1719270900000|2024-06-24 23:15:00|13532.9|13529.4|13532.9|13529.4|13533.1|13529.6|13532.8|13529.3|59
1719271200000|2024-06-24 23:20:00|13533|13529.5|13531.9|13528.4|13533|13529.5|13531.8|13528.3|50
1719271500000|2024-06-24 23:25:00|13531.8|13528.3|13531.9|13528.4|13532.3|13529.5|13531.4|13528.1|56
1719271800000|2024-06-24 23:30:00|13532|13528.5|13531.7|13528.2|13532.1|13528.6|13531.7|13528.2|55
1719272100000|2024-06-24 23:35:00|13531.8|13528.3|13531.2|13527.7|13532.4|13528.9|13531.2|13527.7|60
1719272400000|2024-06-24 23:40:00|13531.1|13527.6|13531.3|13527.8|13531.5|13528|13530.8|13527.3|71
1719272700000|2024-06-24 23:45:00|13531.2|13527.7|13530.6|13527.1|13531.3|13528.2|13529.7|13526.9|51
1719273000000|2024-06-24 23:50:00|13529.8|13527.8|13530.9|13527.4|13531.6|13528.7|13529.5|13526.7|67
1719273300000|2024-06-24 23:55:00|13531|13527.5|13531.5|13528|13531.6|13528.4|13529.5|13526.8|95
1719273600000|2024-06-25 00:00:00|13531.6|13528.1|13529.7|13526.2|13531.6|13528.1|13529|13525.5|199
1719273900000|2024-06-25 00:05:00|13529.8|13526.3|13530.1|13526.6|13531.7|13528.6|13528.9|13526.1|209
1719274200000|2024-06-25 00:10:00|13530|13526.5|13528.4|13526.4|13530.1|13527.4|13528.2|13525.9|127
1719274500000|2024-06-25 00:15:00|13528.3|13526.3|13528.7|13526.7|13530|13527.2|13527.9|13525.7|138
1719274800000|2024-06-25 00:20:00|13528.8|13526.8|13530.1|13528.1|13530.2|13528.2|13528.7|13526.7|101
1719275100000|2024-06-25 00:25:00|13530.2|13528.2|13529.1|13527.1|13530.2|13528.2|13529|13527|121
1719275400000|2024-06-25 00:30:00|13529.2|13527.2|13528.1|13526.1|13529.2|13527.2|13528|13526|82
1719275700000|2024-06-25 00:35:00|13528|13526|13528.7|13526.7|13528.8|13526.8|13527.4|13525.4|79
1719276000000|2024-06-25 00:40:00|13528.8|13526.8|13528.4|13526.4|13529.3|13527.3|13527.1|13524.6|139
1719276300000|2024-06-25 00:45:00|13528.3|13526.3|13527.9|13525.9|13529.2|13526.4|13527.6|13525.6|137
1719276600000|2024-06-25 00:50:00|13528|13526|13525.2|13523.2|13528|13526|13525.1|13522.5|196
1719276900000|2024-06-25 00:55:00|13525.3|13523.3|13526.4|13524.4|13527.4|13525.2|13525.2|13522.6|213
1719277200000|2024-06-25 01:00:00|13526.5|13524.5|13524.4|13522.4|13528|13525.2|13524.4|13522.4|212
1719277500000|2024-06-25 01:05:00|13524.5|13522.5|13524.4|13522.4|13525.4|13522.9|13524|13521.3|192
1719277800000|2024-06-25 01:10:00|13525.2|13521.7|13524.7|13521.2|13525.9|13523.4|13523.8|13520.3|231
1719278100000|2024-06-25 01:15:00|13524.6|13521.1|13526.4|13522.9|13529.3|13526.6|13524.5|13521|379
1719278400000|2024-06-25 01:20:00|13526.5|13523|13524.5|13522.5|13527.2|13524.5|13523.6|13521.6|232
1719278700000|2024-06-25 01:25:00|13524.4|13522.4|13527|13525|13527.1|13525.1|13524.4|13522.4|136
1719279000000|2024-06-25 01:30:00|13526.9|13524.9|13527.3|13525.3|13527.5|13525.5|13526.2|13524.2|207
1719279300000|2024-06-25 01:35:00|13527.2|13525.2|13527.5|13525.5|13528.3|13525.8|13526.3|13524.3|143
1719279600000|2024-06-25 01:40:00|13527.6|13525.6|13527.7|13525.7|13528.5|13525.8|13526.1|13523.9|175
1719279900000|2024-06-25 01:45:00|13527.8|13525.8|13528.4|13526.4|13529.6|13527.6|13526.9|13524.9|193
1719280200000|2024-06-25 01:50:00|13528.5|13526.5|13527.6|13525.6|13528.6|13526.6|13527.1|13525.1|111
1719280500000|2024-06-25 01:55:00|13527.5|13525.5|13527.2|13525.2|13528.6|13526.6|13526.6|13524.6|193
1719280800000|2024-06-25 02:00:00|13527.1|13525.1|13526.2|13524.2|13527.5|13525.5|13526.1|13524.1|112
1719281100000|2024-06-25 02:05:00|13526.3|13524.3|13525.3|13523.3|13526.3|13524.3|13524.7|13522.7|126
1719281400000|2024-06-25 02:10:00|13525.4|13523.4|13525.9|13523.9|13526.1|13524.1|13524.8|13522.1|134
1719281700000|2024-06-25 02:15:00|13526|13524|13524.9|13522.9|13526.7|13524.7|13524.6|13522.6|168
1719282000000|2024-06-25 02:20:00|13525|13523|13523.6|13521.6|13525|13523|13523.3|13521.3|148
1719282300000|2024-06-25 02:25:00|13523.7|13521.7|13524.3|13522.3|13524.4|13522.4|13523.2|13521.2|111
1719282600000|2024-06-25 02:30:00|13524.2|13522.2|13524.1|13522.1|13524.3|13522.3|13523.7|13521.7|176
1719282900000|2024-06-25 02:35:00|13524|13522|13523.2|13521.2|13524.9|13522.9|13522.8|13520.8|153
1719283200000|2024-06-25 02:40:00|13523.1|13521.1|13525|13523|13525.5|13523.5|13523.1|13521.1|129
1719283500000|2024-06-25 02:45:00|13524.9|13522.9|13525.4|13523.4|13525.4|13523.4|13524.8|13522.8|129
1719283800000|2024-06-25 02:50:00|13525.3|13523.3|13523.7|13521.7|13525.5|13523.3|13523.3|13521|140
1719284100000|2024-06-25 02:55:00|13523.6|13521.6|13522|13520|13523.8|13521.8|13522|13520|195
1719284400000|2024-06-25 03:00:00|13522.1|13520.1|13521.7|13519.7|13522.4|13520.4|13520.6|13518.6|156
1719284700000|2024-06-25 03:05:00|13521.6|13519.6|13520.3|13518.3|13521.7|13519.7|13520.3|13518.3|154
1719285000000|2024-06-25 03:10:00|13520.4|13518.4|13518.8|13516.8|13520.4|13518.4|13518.2|13516.2|98
1719285300000|2024-06-25 03:15:00|13518.7|13516.7|13519.4|13517.4|13519.7|13517.7|13518.6|13516.6|113
1719285600000|2024-06-25 03:20:00|13518.9|13516.9|13520.3|13518.3|13520.5|13518.5|13518.8|13516.8|134
1719285900000|2024-06-25 03:25:00|13520.4|13518.4|13522.1|13520.1|13522.7|13520.2|13520.3|13518.3|126
1719286200000|2024-06-25 03:30:00|13522.2|13520.2|13521.3|13519.3|13522.9|13520.9|13521|13519|166
1719286500000|2024-06-25 03:35:00|13521.2|13519.2|13521|13519|13521.5|13519.5|13521|13519|66
1719286800000|2024-06-25 03:40:00|13520.9|13518.9|13521.7|13519.7|13521.8|13519.8|13520.8|13518.8|100
1719287100000|2024-06-25 03:45:00|13521.6|13519.6|13521|13519|13521.7|13519.7|13520.7|13518.7|80
1719287400000|2024-06-25 03:50:00|13520.9|13518.9|13520.9|13518.9|13521.6|13519.6|13520.7|13518.7|59
1719287700000|2024-06-25 03:55:00|13521|13519|13521|13519|13521.2|13519.2|13520.8|13518.8|106
1719288000000|2024-06-25 04:00:00|13520.9|13518.9|13521.3|13519.3|13521.3|13519.3|13520.4|13518.4|117
1719288300000|2024-06-25 04:05:00|13521.2|13519.2|13520.2|13518.2|13521.3|13519.3|13520.1|13518.1|77
1719288600000|2024-06-25 04:10:00|13520.1|13518.1|13520.5|13518.5|13520.7|13518.7|13520|13518|87
1719288900000|2024-06-25 04:15:00|13520.6|13518.6|13521.7|13519.7|13521.7|13519.7|13520.5|13518|57
1719289200000|2024-06-25 04:20:00|13521.6|13519.6|13522.4|13520.4|13522.5|13520.5|13521.6|13519.6|55
1719289500000|2024-06-25 04:25:00|13522.3|13520.3|13522.4|13520.4|13522.6|13520.6|13522.2|13520.2|74
1719289800000|2024-06-25 04:30:00|13522.5|13520.5|13523.9|13521.9|13523.9|13521.9|13522.3|13520.3|77
1719290100000|2024-06-25 04:35:00|13524|13522|13523.7|13521.7|13524.6|13522.6|13523.6|13521.6|90
1719290400000|2024-06-25 04:40:00|13523.6|13521.6|13521.6|13519.6|13523.6|13521.6|13521.6|13519.6|87
1719290700000|2024-06-25 04:45:00|13521.7|13519.7|13522.2|13520.2|13522.2|13520.2|13521.7|13519.7|77
1719291000000|2024-06-25 04:50:00|13522.3|13520.3|13520.9|13518.9|13522.5|13520.5|13520.6|13518.6|98
1719291300000|2024-06-25 04:55:00|13520.8|13518.8|13520.5|13518.5|13520.9|13518.9|13520.2|13518.2|123
1719291600000|2024-06-25 05:00:00|13520.4|13518.4|13520.1|13518.1|13520.9|13518.9|13520|13518|112
1719291900000|2024-06-25 05:05:00|13520.2|13518.2|13519.1|13517.1|13520.2|13518.2|13519.1|13517.1|93
1719292200000|2024-06-25 05:10:00|13519.2|13517.2|13518.5|13516.5|13519.2|13517.2|13518.3|13515.7|112
1719292500000|2024-06-25 05:15:00|13518.4|13516.4|13517.3|13515.3|13519.2|13516.4|13517.3|13514.7|75
1719292800000|2024-06-25 05:20:00|13517.4|13515.4|13516.2|13514.2|13517.5|13515.4|13516.1|13513.9|84
1719293100000|2024-06-25 05:25:00|13516.1|13514.1|13515.6|13513.6|13517|13515|13515.5|13513.5|96
1719293400000|2024-06-25 05:30:00|13515.7|13513.7|13517.5|13515.5|13517.9|13515.9|13515.4|13513.4|159
1719293700000|2024-06-25 05:35:00|13517.4|13515.4|13517.5|13515.5|13517.7|13515.7|13515.9|13513.9|104
1719294000000|2024-06-25 05:40:00|13517.6|13515.6|13519.1|13517.1|13520.3|13517.5|13517.6|13515.6|152
1719294300000|2024-06-25 05:45:00|13519|13517|13519.6|13517.6|13521.4|13518.7|13519|13516.8|185
1719294600000|2024-06-25 05:50:00|13519.5|13517.5|13521|13517.5|13522|13519|13519.5|13516.9|174
1719294900000|2024-06-25 05:55:00|13521.2|13517.7|13522.4|13518.9|13522.4|13519.6|13521.1|13517.7|130
1719295200000|2024-06-25 06:00:00|13521.8|13519.8|13524.2|13522.2|13524.2|13522.2|13521.8|13519.8|207
1719295500000|2024-06-25 06:05:00|13524.3|13522.3|13524.6|13522.6|13525.4|13523.4|13523.9|13521.9|111
1719295800000|2024-06-25 06:10:00|13524.7|13522.7|13525.4|13523.4|13526.3|13523.6|13524|13522|167
1719296100000|2024-06-25 06:15:00|13525.5|13523.5|13525.2|13523.2|13526.2|13523.5|13524.8|13522.6|134
1719296400000|2024-06-25 06:20:00|13525.3|13523.3|13525.6|13523.6|13525.8|13523.8|13524.8|13522.8|112
1719296700000|2024-06-25 06:25:00|13525.5|13523.5|13523.3|13521.3|13525.5|13523.5|13523.3|13521.3|148
1719297000000|2024-06-25 06:30:00|13523.4|13521.4|13523.3|13521.3|13524.2|13521.5|13522.9|13520.3|142
1719297300000|2024-06-25 06:35:00|13523.4|13521.4|13524|13522|13524.5|13522.3|13523|13520.5|131
1719297600000|2024-06-25 06:40:00|13523.9|13521.9|13524.1|13522.1|13526.2|13523.1|13523.9|13521.3|145
1719297900000|2024-06-25 06:45:00|13524|13522|13521.8|13519.8|13524.1|13522.1|13521.8|13519.8|111
1719298200000|2024-06-25 06:50:00|13521.9|13519.9|13521.1|13519.1|13522.1|13520.1|13520.5|13518.5|120
1719298500000|2024-06-25 06:55:00|13521|13519|13522.3|13520.3|13523.3|13521|13520.9|13518.9|147
1719298800000|2024-06-25 07:00:00|13522.4|13520.4|13524.4|13522.4|13525.8|13523.1|13522.4|13519.6|339
1719299100000|2024-06-25 07:05:00|13524.5|13522.5|13524.9|13522.9|13525.9|13523.1|13523.8|13521.5|218
1719299400000|2024-06-25 07:10:00|13525|13523|13526.6|13523.1|13528.2|13525.5|13524.9|13522.2|303
1719299700000|2024-06-25 07:15:00|13526.5|13523|13526|13524|13527.4|13524.8|13524.8|13521.9|313
1719300000000|2024-06-25 07:20:00|13525.9|13523.9|13526.2|13522.7|13526.9|13524.1|13524.8|13522.1|186
1719300300000|2024-06-25 07:25:00|13526.3|13522.8|13526.1|13524.1|13527.5|13524.9|13525.3|13522.8|278
1719300600000|2024-06-25 07:30:00|13526.2|13524.2|13524.3|13522.3|13526.6|13524.6|13523.8|13521.8|195
1719300900000|2024-06-25 07:35:00|13524.4|13522.4|13525.8|13523.8|13526.3|13524.3|13524.3|13522.3|200
1719301200000|2024-06-25 07:40:00|13525.9|13523.9|13527.4|13525.4|13528.5|13526.5|13525.9|13523.9|161
1719301500000|2024-06-25 07:45:00|13528|13524.5|13527.2|13525.2|13528.2|13525.4|13526.5|13524.5|145
1719301800000|2024-06-25 07:50:00|13527.1|13525.1|13525.5|13523.5|13527.4|13525.4|13525.2|13523.2|169
1719302100000|2024-06-25 07:55:00|13525.6|13523.6|13526.6|13524.6|13526.7|13524.7|13524.8|13522.8|201
1719302400000|2024-06-25 08:00:00|13526.7|13524.7|13527.2|13525.2|13528|13525.7|13526.7|13524.4|159
1719302700000|2024-06-25 08:05:00|13527.1|13525.1|13527.1|13523.6|13528.1|13525.3|13526.4|13523.2|166
1719303000000|2024-06-25 08:10:00|13527.2|13523.7|13525.7|13523.7|13527.2|13524.4|13525.6|13522.7|142
1719303300000|2024-06-25 08:15:00|13525.8|13523.8|13526.6|13524.6|13527.3|13525.3|13525.7|13523.7|144
1719303600000|2024-06-25 08:20:00|13526.5|13524.5|13526.7|13524.7|13527|13525|13525.7|13523.7|162
1719303900000|2024-06-25 08:25:00|13526.6|13524.6|13527|13525|13527.3|13525.3|13526.4|13524.4|178
1719304200000|2024-06-25 08:30:00|13527.1|13525.1|13526.7|13524.7|13527.7|13525.4|13526.2|13523.9|172
1719304500000|2024-06-25 08:35:00|13526.8|13524.8|13527.2|13525.2|13527.8|13525.7|13526.4|13524.2|211
1719304800000|2024-06-25 08:40:00|13527.1|13525.1|13526.6|13524.6|13527.3|13525.3|13526.3|13523.7|149
1719305100000|2024-06-25 08:45:00|13526.5|13524.5|13527.5|13524|13528|13525.2|13525.3|13522.7|211
1719305400000|2024-06-25 08:50:00|13527.4|13523.9|13526.5|13524.5|13528.6|13525.9|13525.7|13522.9|242
1719305700000|2024-06-25 08:55:00|13526.6|13524.6|13525.3|13523.3|13527.3|13524.6|13524.8|13522.1|187
1719306000000|2024-06-25 09:00:00|13525.4|13523.4|13526.3|13524.3|13527|13524.4|13525.3|13523.3|102
1719306300000|2024-06-25 09:05:00|13526.2|13524.2|13527.3|13525.3|13527.8|13525.8|13526.2|13524.2|165
1719306600000|2024-06-25 09:10:00|13527.4|13525.4|13529.5|13527.5|13529.5|13527.5|13527.3|13525.3|155
1719306900000|2024-06-25 09:15:00|13529.4|13527.4|13529.7|13527.7|13530.7|13527.9|13528.6|13526.5|110
1719307200000|2024-06-25 09:20:00|13529.8|13527.8|13528.7|13526.7|13530.6|13528.2|13528.4|13525.9|172
1719307500000|2024-06-25 09:25:00|13528.8|13526.8|13528.7|13526.7|13529.9|13527.9|13528.5|13526.5|105
1719307800000|2024-06-25 09:30:00|13528.8|13526.8|13529|13527|13529.4|13527.4|13528.8|13526.8|114
1719308100000|2024-06-25 09:35:00|13528.8|13526.8|13528.8|13526.8|13528.9|13526.9|13527.8|13525.8|114
1719308400000|2024-06-25 09:40:00|13528.7|13526.7|13529.3|13527.3|13529.4|13527.4|13528.7|13526.7|83
1719308700000|2024-06-25 09:45:00|13529.2|13527.2|13528.9|13526.9|13530.1|13527.5|13528.8|13526.5|96
1719309000000|2024-06-25 09:50:00|13528.8|13526.8|13530.4|13528.4|13530.5|13528.5|13528.8|13526.8|138
1719309300000|2024-06-25 09:55:00|13530.5|13528.5|13530.8|13528.8|13531.7|13529.7|13530.5|13528.5|185
1719309600000|2024-06-25 10:00:00|13530.9|13528.9|13530.9|13528.9|13531.5|13529.5|13529.9|13527.9|140
1719309900000|2024-06-25 10:05:00|13531|13529|13529.4|13527.4|13531.1|13529.1|13529.3|13527.3|137
1719310200000|2024-06-25 10:10:00|13529.5|13527.5|13529.3|13527.3|13529.8|13527.8|13528.2|13526.2|205
1719310500000|2024-06-25 10:15:00|13529.2|13527.2|13528.8|13526.8|13529.6|13527.6|13528.7|13526.7|71
1719310800000|2024-06-25 10:20:00|13528.9|13526.9|13528.3|13526.3|13528.9|13526.9|13527.3|13524.7|149
1719311100000|2024-06-25 10:25:00|13528.4|13526.4|13528.7|13526.7|13528.8|13526.8|13527.4|13525.4|119
1719311400000|2024-06-25 10:30:00|13528.8|13526.8|13530.2|13528.2|13530.5|13528.5|13528.5|13526.3|158
1719311700000|2024-06-25 10:35:00|13530.3|13528.3|13531.7|13529.7|13531.9|13529.9|13530.2|13528.2|148
1719312000000|2024-06-25 10:40:00|13531.6|13529.6|13530.6|13528.6|13532.7|13530|13530.4|13528.4|113
1719312300000|2024-06-25 10:45:00|13530.5|13528.5|13530.9|13528.9|13531.4|13529.4|13529.9|13527.9|160
1719312600000|2024-06-25 10:50:00|13531|13529|13530.5|13528.5|13532|13529.3|13530.1|13527.5|158
1719312900000|2024-06-25 10:55:00|13530.6|13528.6|13531.6|13529.6|13533.8|13531|13530.5|13528.2|195
1719313200000|2024-06-25 11:00:00|13531.7|13529.7|13533.1|13531.1|13533.2|13531.2|13531.3|13529.3|218
1719313500000|2024-06-25 11:05:00|13533|13531|13533.9|13531.9|13534.6|13532.6|13533|13531|115
1719313800000|2024-06-25 11:10:00|13534|13532|13534.2|13532.2|13535.1|13532.5|13533.5|13530.8|161
1719314100000|2024-06-25 11:15:00|13534.3|13532.3|13534.1|13532.1|13534.9|13532.4|13533.4|13530.7|180
1719314400000|2024-06-25 11:20:00|13534|13532|13535.4|13533.4|13536.1|13533.6|13533.8|13531.8|183
1719314700000|2024-06-25 11:25:00|13535.5|13533.5|13536.7|13533.2|13537.1|13534.5|13535.4|13532.9|132
1719315000000|2024-06-25 11:30:00|13536.6|13533.1|13538.6|13535.1|13538.7|13535.2|13536|13533.1|93
1719315300000|2024-06-25 11:35:00|13538.7|13535.2|13539.9|13536.4|13540|13536.5|13538|13534.8|201
1719315600000|2024-06-25 11:40:00|13539.8|13536.3|13540.9|13537.4|13541.3|13537.8|13539.8|13536.3|157
1719315900000|2024-06-25 11:45:00|13541|13537.5|13539.9|13536.4|13541.5|13538|13539.1|13535.6|154
1719316200000|2024-06-25 11:50:00|13540|13536.5|13538|13534.5|13541|13538.2|13537.5|13534|147
1719316500000|2024-06-25 11:55:00|13538.1|13534.6|13537.6|13534.1|13539.1|13535.6|13536.5|13533.8|165
1719316800000|2024-06-25 12:00:00|13537.7|13534.2|13536.4|13532.9|13537.7|13534.2|13535|13532.2|174
1719317100000|2024-06-25 12:05:00|13536.5|13533|13534.1|13532.1|13536.5|13533.6|13534.1|13531|128
1719317400000|2024-06-25 12:10:00|13534|13532|13534.4|13532.4|13535.3|13532.7|13533.9|13531.1|124
1719317700000|2024-06-25 12:15:00|13535.2|13531.7|13535.9|13533.9|13537.2|13534.4|13534.5|13531.7|115
1719318000000|2024-06-25 12:20:00|13536|13534|13536|13534|13536.8|13534|13534.6|13532|124
1719318300000|2024-06-25 12:25:00|13536.1|13534.1|13537|13533.5|13537.7|13534.3|13536|13533.2|79
1719318600000|2024-06-25 12:30:00|13536.9|13533.4|13539|13535.5|13539.5|13536.1|13536.2|13532.7|341
1719318900000|2024-06-25 12:35:00|13539.1|13535.6|13539|13537|13539.8|13537.6|13537.3|13535|239
1719319200000|2024-06-25 12:40:00|13538.9|13536.9|13541.3|13539.3|13542.2|13539.5|13538|13535.6|276
1719319500000|2024-06-25 12:45:00|13542.1|13538.6|13542.8|13540.8|13543.4|13541.4|13540|13537.4|268
1719319800000|2024-06-25 12:50:00|13542.9|13540.9|13544.2|13540.7|13544.5|13541.7|13542.6|13539.9|249
1719320100000|2024-06-25 12:55:00|13544.3|13540.8|13544.8|13541.3|13545.8|13542.3|13543|13540.2|162
1719320400000|2024-06-25 13:00:00|13544.7|13541.2|13541.6|13539.6|13544.7|13541.6|13540.2|13537.5|234
1719320700000|2024-06-25 13:05:00|13541.7|13539.7|13543.1|13539.6|13543.1|13540.7|13541.3|13538.6|228
1719321000000|2024-06-25 13:10:00|13543.2|13539.7|13543.3|13541.3|13543.5|13541.3|13541.3|13539.1|186
1719321300000|2024-06-25 13:15:00|13543.4|13541.4|13544.4|13540.9|13544.8|13542.2|13542.6|13540.6|213
1719321600000|2024-06-25 13:20:00|13544.5|13541|13543.4|13541.4|13544.5|13541.4|13542.7|13539.8|238
1719321900000|2024-06-25 13:25:00|13543.5|13541.5|13545.1|13543.1|13545.6|13543.6|13543.5|13540.7|158
1719322200000|2024-06-25 13:30:00|13545.2|13543.2|13545.6|13543.6|13548.7|13546|13545.1|13543|347
1719322500000|2024-06-25 13:35:00|13545.7|13543.7|13545.4|13543.4|13547.8|13545.1|13543.8|13541.8|314
1719322800000|2024-06-25 13:40:00|13545.5|13543.5|13546.9|13543.4|13547|13544.3|13544|13541.5|247
1719323100000|2024-06-25 13:45:00|13546.8|13543.3|13547.9|13545.9|13549.7|13546.9|13545.6|13543.2|343
1719323400000|2024-06-25 13:50:00|13547.8|13545.8|13547.9|13544.4|13548.8|13546.4|13546.3|13543.6|274
1719323700000|2024-06-25 13:55:00|13547.1|13545.1|13547.8|13544.3|13550.1|13547.3|13546.6|13544|163
1719324000000|2024-06-25 14:00:00|13547.5|13544|13550.2|13546.7|13551.3|13548.5|13546.3|13542.8|275
1719324300000|2024-06-25 14:05:00|13549.5|13547.5|13552.2|13550.2|13553.2|13551.2|13549.3|13547|217
1719324600000|2024-06-25 14:10:00|13552.5|13550.5|13551.5|13548|13552.6|13550.6|13550.3|13547.9|230
1719324900000|2024-06-25 14:15:00|13551.4|13547.9|13550.6|13548.6|13552.8|13550.2|13550.2|13547.6|259
1719325200000|2024-06-25 14:20:00|13550.5|13548.5|13550.4|13548.4|13551.5|13548.8|13549.4|13546.9|184
1719325500000|2024-06-25 14:25:00|13550.5|13548.5|13551.9|13549.9|13552.8|13550.3|13550.3|13548.3|223
1719325800000|2024-06-25 14:30:00|13552|13550|13551.2|13549.2|13552.3|13550.3|13550.9|13548.9|137
1719326100000|2024-06-25 14:35:00|13551.1|13549.1|13550|13548|13551.6|13549.6|13549.6|13547.6|149
1719326400000|2024-06-25 14:40:00|13549.9|13547.9|13551.5|13548|13552.4|13549.6|13549.6|13546.9|151
1719326700000|2024-06-25 14:45:00|13551.6|13548.1|13550.7|13548.7|13552.4|13549.7|13550.1|13547.4|178
1719327000000|2024-06-25 14:50:00|13550.6|13548.6|13550.9|13548.9|13551.7|13549.7|13549.8|13547.8|177
1719327300000|2024-06-25 14:55:00|13551|13549|13550.8|13548.8|13552.2|13550.2|13550.8|13548.8|179
1719327600000|2024-06-25 15:00:00|13550.9|13548.9|13549.6|13547.6|13551.8|13549.4|13549.5|13547.5|218
1719327900000|2024-06-25 15:05:00|13549.7|13547.7|13549.5|13546|13550.8|13548.1|13548.6|13545.9|154
1719328200000|2024-06-25 15:10:00|13549.6|13546.1|13550.1|13548.1|13551.3|13548.7|13548.9|13546.1|130
1719328500000|2024-06-25 15:15:00|13550|13548|13550.3|13548.3|13551.4|13549.4|13549.6|13547.6|124
1719328800000|2024-06-25 15:20:00|13550.2|13548.2|13552.8|13550.8|13553.7|13551|13549.6|13547.3|154
1719329100000|2024-06-25 15:25:00|13552.7|13550.7|13552.2|13548.7|13553.2|13550.7|13551.1|13548.3|179
1719329400000|2024-06-25 15:30:00|13552.3|13548.8|13552|13548.5|13553.3|13550.5|13551.1|13548.3|202
1719329700000|2024-06-25 15:35:00|13552.1|13548.6|13551.6|13548.1|13552.2|13549.5|13550.5|13547|148
1719330000000|2024-06-25 15:40:00|13551.5|13548|13551.7|13548.2|13551.9|13549.1|13549.5|13546.8|197
1719330300000|2024-06-25 15:45:00|13551.6|13548.1|13550.6|13547.1|13551.7|13548.6|13550.3|13546.8|114
1719330600000|2024-06-25 15:50:00|13550.5|13547|13550.2|13546.7|13551.8|13548.7|13549.6|13546.5|148
1719330900000|2024-06-25 15:55:00|13550.3|13546.8|13549.4|13547.4|13550.4|13547.6|13548.4|13545.7|216
1719331200000|2024-06-25 16:00:00|13549.3|13547.3|13550.5|13548.5|13551.4|13549|13548.9|13546.7|195
1719331500000|2024-06-25 16:05:00|13550.6|13548.6|13550.4|13548.4|13550.7|13548.7|13550.1|13548.1|109
1719331800000|2024-06-25 16:10:00|13550.5|13548.5|13549.2|13547.2|13550.7|13548.5|13548.5|13545.8|128
1719332100000|2024-06-25 16:15:00|13549.3|13547.3|13550.3|13548.3|13551.1|13548.7|13549|13547|100
1719332400000|2024-06-25 16:20:00|13550.4|13548.4|13551.6|13549.6|13551.7|13549.7|13550.3|13548.3|104
1719332700000|2024-06-25 16:25:00|13551.7|13549.7|13551|13549|13552|13549.7|13550.3|13548.2|73
1719333000000|2024-06-25 16:30:00|13551.1|13549.1|13550.8|13548.8|13552.4|13549.6|13550.7|13547.6|139
1719333300000|2024-06-25 16:35:00|13550.9|13548.9|13550.6|13547.1|13551.9|13549|13550.5|13547|83
1719333600000|2024-06-25 16:40:00|13550.5|13547|13551.5|13548|13551.7|13548.9|13550|13547|123
1719333900000|2024-06-25 16:45:00|13551.4|13547.9|13550.3|13548.3|13553.4|13550.5|13550.3|13547.6|165
1719334200000|2024-06-25 16:50:00|13550.4|13548.4|13550.7|13548.7|13551.9|13549.1|13550.3|13547.6|90
1719334500000|2024-06-25 16:55:00|13550.6|13548.6|13551.5|13549.5|13552.6|13549.8|13550.6|13548|118
1719334800000|2024-06-25 17:00:00|13552.3|13548.8|13550.6|13548.6|13552.5|13549.7|13550.4|13547.7|155
1719335100000|2024-06-25 17:05:00|13550.7|13548.7|13551|13547.5|13551.7|13549|13549.5|13546.7|177
1719335400000|2024-06-25 17:10:00|13550.9|13547.4|13549.9|13547.9|13551|13548.1|13549.7|13546.9|101
1719335700000|2024-06-25 17:15:00|13550.7|13547.2|13550.4|13546.9|13550.8|13548.1|13549.6|13546.8|95
1719336000000|2024-06-25 17:20:00|13550.5|13547|13550.3|13546.8|13550.9|13547.4|13549.9|13546.4|79
1719336300000|2024-06-25 17:25:00|13550.4|13546.9|13548.3|13544.8|13550.4|13547.6|13547.9|13544.8|68
1719336600000|2024-06-25 17:30:00|13548.4|13544.9|13549|13545.5|13549.2|13546.5|13547.7|13544.8|63
1719336900000|2024-06-25 17:35:00|13548.3|13546.3|13548.6|13545.1|13549.3|13546.4|13547.9|13544.9|99
1719337200000|2024-06-25 17:40:00|13548.5|13545|13547.5|13544|13548.7|13545.2|13546.8|13543.9|117
1719337500000|2024-06-25 17:45:00|13547.4|13543.9|13547.9|13544.4|13548|13545.2|13546.9|13543.8|119
1719337800000|2024-06-25 17:50:00|13547.8|13544.3|13547.2|13543.7|13547.8|13544.6|13546.6|13543.5|113
1719338100000|2024-06-25 17:55:00|13547.1|13543.6|13547.9|13544.4|13547.9|13544.5|13546.4|13543.5|115
1719338400000|2024-06-25 18:00:00|13547.8|13544.3|13547.7|13544.2|13548.1|13545|13546.8|13544|90
1719338700000|2024-06-25 18:05:00|13546.9|13544.9|13547.4|13543.9|13547.8|13544.9|13546.6|13543.8|74
1719339000000|2024-06-25 18:10:00|13547.5|13544|13547.2|13543.7|13547.5|13544.7|13546.2|13543.4|81
1719339300000|2024-06-25 18:15:00|13547.3|13543.8|13546.5|13543|13547.3|13544.5|13546.3|13542.8|157
1719339600000|2024-06-25 18:20:00|13546.6|13543.1|13546.4|13542.9|13546.7|13543.6|13545.6|13542.7|113
1719339900000|2024-06-25 18:25:00|13546.5|13543|13545.9|13542.4|13546.5|13543.3|13545.3|13542.3|82
1719340200000|2024-06-25 18:30:00|13546|13542.5|13546.6|13543.1|13546.6|13543.8|13545.6|13542.3|107
1719340500000|2024-06-25 18:35:00|13546.7|13543.2|13547.2|13543.7|13547.4|13544.5|13546|13542.8|96
1719340800000|2024-06-25 18:40:00|13547.1|13543.6|13546.6|13543.1|13547.2|13543.7|13546.1|13542.6|122
1719341100000|2024-06-25 18:45:00|13546.7|13543.2|13546.6|13543.1|13546.8|13543.3|13546.1|13542.6|98
1719341400000|2024-06-25 18:50:00|13546.5|13543|13546.6|13543.1|13546.8|13543.3|13546.4|13542.9|90
1719341700000|2024-06-25 18:55:00|13546.7|13543.2|13546.4|13542.9|13546.7|13543.6|13545.6|13542.6|106
1719342000000|2024-06-25 19:00:00|13546.5|13543|13546.4|13542.9|13546.6|13543.1|13546.3|13542.8|67
1719342300000|2024-06-25 19:05:00|13546.3|13542.8|13546.7|13543.2|13546.8|13543.3|13546|13542.5|90
1719342600000|2024-06-25 19:10:00|13546.8|13543.3|13546.6|13543.1|13546.8|13543.3|13546.5|13543|51
1719342900000|2024-06-25 19:15:00|13546.5|13543|13545.6|13542.1|13546.5|13543|13545.2|13541.7|87
1719343200000|2024-06-25 19:20:00|13545.7|13542.2|13545.3|13541.8|13545.7|13542.2|13545.2|13541.7|88
1719343500000|2024-06-25 19:25:00|13545.4|13541.9|13545.4|13541.9|13545.5|13542|13545.1|13541.6|86
1719343800000|2024-06-25 19:30:00|13545.3|13541.8|13546.9|13543.4|13547.1|13543.6|13545.3|13541.8|59
1719344100000|2024-06-25 19:35:00|13547|13543.5|13546.8|13543.3|13547.1|13543.6|13546.1|13542.6|93
1719344400000|2024-06-25 19:40:00|13546.9|13543.4|13546.6|13543.1|13546.9|13543.4|13546.6|13543.1|48
1719344700000|2024-06-25 19:45:00|13546.5|13543|13546.7|13543.2|13546.8|13543.3|13546.4|13542.9|34
1719345000000|2024-06-25 19:50:00|13546.8|13543.3|13546.7|13543.2|13546.8|13543.8|13545.8|13543|38
1719345300000|2024-06-25 19:55:00|13546.8|13543.3|13546.1|13542.6|13547.3|13543.8|13546|13542.5|71
1719345600000|2024-06-25 20:00:00|13546.2|13542.7|13546.6|13543.1|13546.7|13543.2|13546|13542.5|49
1719345900000|2024-06-25 20:05:00|13546.7|13543.2|13546.7|13543.2|13546.7|13543.2|13546.5|13543|19
1719346200000|2024-06-25 20:10:00|13546.6|13543.1|13546.6|13543.1|13546.8|13543.3|13546.6|13543.1|17
1719346500000|2024-06-25 20:15:00|13546.7|13543.2|13547|13543.5|13547.2|13544.1|13546.1|13543.2|26
1719346800000|2024-06-25 20:20:00|13546.9|13543.4|13546.9|13543.4|13547.1|13543.6|13546.8|13543.3|23
1719347100000|2024-06-25 20:25:00|13546.8|13543.3|13547.3|13543.8|13547.5|13544|13546.7|13543.2|35
1719347400000|2024-06-25 20:30:00|13547.4|13543.9|13547.6|13544.1|13547.7|13544.2|13547.1|13543.6|27
1719347700000|2024-06-25 20:35:00|13547.5|13544|13547.3|13543.8|13547.6|13544.1|13547.3|13543.8|7
1719348000000|2024-06-25 20:40:00|13547.4|13543.9|13547.5|13544|13547.8|13544.3|13546.9|13543.4|43
1719348300000|2024-06-25 20:45:00|13547.6|13544.1|13547.7|13544.2|13547.8|13544.3|13547.4|13543.9|20
1719348600000|2024-06-25 20:50:00|13547.8|13544.3|13547.5|13544|13548.1|13544.6|13547.5|13544|41
1719348900000|2024-06-25 20:55:00|13547.8|13544.3|13548.1|13544.1|13548.4|13544.8|13547.6|13544|73
1719349200000|2024-06-25 21:00:00|13549.9|13543.1|13556.3|13541.5|13556.3|13543.4|13549.8|13540.9|12
1719349500000|2024-06-25 21:05:00|13556.4|13541.7|13555.8|13542.6|13556.5|13543.5|13555.5|13541.6|21
1719349800000|2024-06-25 21:10:00|13555.9|13543|13555.8|13542.8|13555.9|13543.2|13555.6|13542.8|22
1719350100000|2024-06-25 21:15:00|13555.3|13542.9|13555.2|13542.7|13555.3|13542.9|13555.2|13542.7|3
1719350400000|2024-06-25 21:20:00|13555.5|13542.8|13555.1|13542.6|13555.8|13542.9|13555|13542.6|19
1719350700000|2024-06-25 21:25:00|13555.2|13542.7|13555.7|13542.7|13555.7|13542.9|13555.2|13542.6|8
1719351000000|2024-06-25 21:30:00|13555.6|13542.6|13555.2|13542.4|13555.6|13542.7|13554.8|13542.2|61
1719351300000|2024-06-25 21:35:00|13555|13542.5|13555.3|13542.5|13555.6|13542.7|13554.9|13542.4|24
1719351600000|2024-06-25 21:40:00|13555.2|13543|13552.8|13543.3|13555.5|13543.3|13552.8|13542.7|11
1719351900000|2024-06-25 21:45:00|13553.6|13542.9|13552.6|13543.7|13553.6|13544.5|13552.4|13542.9|90
1719352200000|2024-06-25 21:50:00|13552.7|13543.6|13552.2|13544.2|13552.7|13544.5|13552.1|13543.6|88
1719352500000|2024-06-25 21:55:00|13552.5|13543.7|13552.1|13544.3|13553|13544.7|13552.1|13543.7|113
1719352800000|2024-06-25 22:00:00|13552.3|13543.8|13548.5|13545|13552.5|13545.1|13547.7|13543.5|191
1719353100000|2024-06-25 22:05:00|13548.6|13545.1|13548.6|13545.1|13548.7|13545.2|13548.3|13544.8|68
1719353400000|2024-06-25 22:10:00|13548.5|13545|13548.5|13545|13549.2|13545.7|13548.5|13545|76
1719353700000|2024-06-25 22:15:00|13548.4|13544.9|13548.5|13545|13548.9|13545.4|13548.3|13544.8|42
1719354000000|2024-06-25 22:20:00|13548.6|13545.1|13548.6|13545.1|13548.7|13545.2|13548.3|13544.8|33
1719354300000|2024-06-25 22:25:00|13548.5|13545|13548.3|13544.8|13548.6|13545.1|13548.2|13544.7|18
1719354600000|2024-06-25 22:30:00|13548.2|13544.7|13548.4|13544.9|13548.5|13545|13547.6|13544.1|39
1719354900000|2024-06-25 22:35:00|13548.5|13545|13548.6|13545.1|13548.6|13545.1|13548.3|13544.8|12
1719355200000|2024-06-25 22:40:00|13548.5|13545|13548.7|13545.2|13549.3|13545.8|13548.4|13544.9|25
1719355500000|2024-06-25 22:45:00|13548.8|13545.3|13548.9|13545.4|13549.1|13545.6|13548.8|13545.3|26
1719355800000|2024-06-25 22:50:00|13548.8|13545.3|13549|13545.5|13549.1|13545.6|13548.8|13545.3|13
1719356100000|2024-06-25 22:55:00|13549.1|13545.6|13549.1|13545.6|13549.1|13545.6|13548.9|13545.4|21
1719356400000|2024-06-25 23:00:00|13549|13545.5|13548.9|13545.4|13549.3|13545.8|13548.9|13545.4|21
1719356700000|2024-06-25 23:05:00|13549|13545.5|13550|13546.5|13550.1|13546.6|13548.9|13545.4|25
1719357000000|2024-06-25 23:10:00|13550.1|13546.6|13550.1|13546.6|13550.4|13547.7|13549.3|13546.5|44
1719357300000|2024-06-25 23:15:00|13549.4|13547.4|13549.9|13546.4|13550.1|13547.4|13549.1|13546.4|32
1719357600000|2024-06-25 23:20:00|13550|13546.5|13549.4|13545.9|13550|13547.2|13548.7|13545.9|24
1719357900000|2024-06-25 23:25:00|13549.5|13546|13549.1|13545.6|13549.5|13546.1|13548.1|13545.2|36
1719358200000|2024-06-25 23:30:00|13549|13545.5|13548.1|13546.1|13549.1|13546.3|13548.1|13545.4|43
1719358500000|2024-06-25 23:35:00|13548.2|13546.2|13548|13546|13549.6|13547.1|13548|13545.2|84
1719358800000|2024-06-25 23:40:00|13548.8|13545.3|13548.1|13546.1|13548.9|13546.1|13548|13545.2|54
1719359100000|2024-06-25 23:45:00|13548.8|13545.3|13548.1|13546.1|13549.3|13546.5|13548|13545.3|54
1719359400000|2024-06-25 23:50:00|13548|13546|13548.5|13546.5|13549.2|13546.5|13548|13545.3|63
1719359700000|2024-06-25 23:55:00|13549.2|13545.7|13550|13546.5|13550|13546.5|13548.8|13545.3|39
1719360000000|2024-06-26 00:00:00|13550.2|13546.7|13552|13548.5|13552.4|13549.3|13549.6|13546.1|180
1719360300000|2024-06-26 00:05:00|13551.4|13549.4|13553.4|13551.4|13553.4|13551.4|13551.4|13548.8|141
1719360600000|2024-06-26 00:10:00|13553.5|13551.5|13552.9|13550.9|13554.5|13552.4|13552.6|13550.5|188
1719360900000|2024-06-26 00:15:00|13552.8|13550.8|13550.6|13548.6|13552.9|13550.8|13550.3|13547.9|170
1719361200000|2024-06-26 00:20:00|13550.7|13548.7|13550|13548|13550.8|13548.8|13549.6|13547.6|145
1719361500000|2024-06-26 00:25:00|13549.9|13547.9|13549.5|13547.5|13550.1|13548.1|13549.3|13547.3|88
1719361800000|2024-06-26 00:30:00|13549.6|13547.6|13550.5|13548.5|13550.7|13548.7|13549.4|13547.4|169
1719362100000|2024-06-26 00:35:00|13550.6|13548.6|13551.1|13549.1|13551.7|13549.7|13550.6|13548.6|82
1719362400000|2024-06-26 00:40:00|13551|13549|13549.5|13547.5|13551.1|13549.1|13549.2|13547.2|123
1719362700000|2024-06-26 00:45:00|13549.4|13547.4|13549.8|13547.8|13549.9|13547.9|13549.4|13547.4|132
1719363000000|2024-06-26 00:50:00|13549.9|13547.9|13548.6|13546.6|13549.9|13547.9|13547.4|13545.4|121
1719363300000|2024-06-26 00:55:00|13548.7|13546.7|13548.4|13546.4|13548.9|13546.9|13547.4|13545.4|139
1719363600000|2024-06-26 01:00:00|13548.5|13546.5|13548.7|13546.7|13548.9|13546.9|13547.3|13545.3|174
1719363900000|2024-06-26 01:05:00|13548.6|13546.6|13548.5|13546.5|13548.6|13546.6|13547.4|13545.4|138
1719364200000|2024-06-26 01:10:00|13548.6|13546.6|13547.4|13543.9|13548.6|13546.6|13546.4|13543.9|179
1719364500000|2024-06-26 01:15:00|13546.7|13544.7|13546.6|13544.6|13550.1|13547.6|13546.5|13543.9|220
1719364800000|2024-06-26 01:20:00|13546.7|13544.7|13545.7|13543.7|13546.8|13544.8|13545.5|13543.5|97
1719365100000|2024-06-26 01:25:00|13545.5|13543.5|13548.2|13544.7|13548.3|13546|13544.3|13542.3|171
1719365400000|2024-06-26 01:30:00|13546.6|13543.1|13545.4|13541.9|13546.8|13543.3|13543.4|13539.9|339
1719365700000|2024-06-26 01:35:00|13545.3|13541.8|13546.8|13543.3|13547.5|13544|13544.6|13541.1|225
1719366000000|2024-06-26 01:40:00|13546.7|13543.2|13544.2|13542.2|13548.1|13544.6|13543.4|13541.2|271
1719366300000|2024-06-26 01:45:00|13544.1|13542.1|13545.6|13543.6|13545.6|13543.6|13543.5|13541.3|208
1719366600000|2024-06-26 01:50:00|13545.5|13543.5|13544.4|13542.4|13546.3|13544.3|13543.5|13541.5|173
1719366900000|2024-06-26 01:55:00|13544.2|13542.2|13541.9|13539.9|13544.3|13542.3|13541.5|13539.5|185
1719367200000|2024-06-26 02:00:00|13542|13540|13541.1|13539.1|13542.3|13540.3|13540.5|13538.5|170
1719367500000|2024-06-26 02:05:00|13541|13539|13540.9|13538.9|13542.3|13540.3|13540.4|13538.4|156
1719367800000|2024-06-26 02:10:00|13540.8|13538.8|13543.5|13540|13543.6|13540.9|13540.8|13538.8|182
1719368100000|2024-06-26 02:15:00|13542.8|13540.8|13542.1|13540.1|13543.5|13540.9|13541.9|13539.7|152
1719368400000|2024-06-26 02:20:00|13542|13540|13541.6|13539.6|13542.2|13540.1|13540.6|13538.4|122
1719368700000|2024-06-26 02:25:00|13541.7|13539.7|13542.5|13540.5|13542.6|13540.6|13541.2|13539.2|128
1719369000000|2024-06-26 02:30:00|13542.6|13540.6|13544.9|13542.9|13545.7|13542.9|13541.5|13539.5|179
1719369300000|2024-06-26 02:35:00|13545.6|13542.1|13545.5|13542|13546.1|13543.2|13544.2|13541.3|189
1719369600000|2024-06-26 02:40:00|13544.8|13542.8|13545.6|13542.1|13545.7|13542.9|13544.4|13541.7|117
1719369900000|2024-06-26 02:45:00|13545.5|13542|13547.5|13545.5|13549.4|13546.5|13545.5|13542|182
1719370200000|2024-06-26 02:50:00|13547.4|13545.4|13548.8|13546.8|13550.2|13547.5|13547.3|13545.3|199
1719370500000|2024-06-26 02:55:00|13548.9|13546.9|13548.5|13545|13549.7|13546.9|13547.4|13544.5|137
1719370800000|2024-06-26 03:00:00|13548.4|13544.9|13548.2|13544.7|13549.5|13546.7|13547.4|13544.5|96
1719371100000|2024-06-26 03:05:00|13548.1|13544.6|13548.1|13546.1|13549|13546.2|13547.3|13544.6|89
1719371400000|2024-06-26 03:10:00|13548.7|13545.2|13548.5|13545|13549|13546.3|13547.2|13544.6|86
1719371700000|2024-06-26 03:15:00|13548.6|13545.1|13548.9|13545.4|13549.3|13546.3|13548|13545|75
1719372000000|2024-06-26 03:20:00|13549|13545.5|13548.1|13544.6|13549.1|13546.1|13547.2|13544.4|101
1719372300000|2024-06-26 03:25:00|13548|13544.5|13547.8|13545.8|13549|13546|13547.2|13544.4|100
1719372600000|2024-06-26 03:30:00|13548.1|13546.1|13547|13545|13548.1|13546.1|13547|13544.4|60
1719372900000|2024-06-26 03:35:00|13546.9|13544.9|13547.8|13545.8|13547.9|13545.9|13546.9|13544.9|61
1719373200000|2024-06-26 03:40:00|13547.7|13545.7|13548|13546|13548.3|13546.2|13546.8|13544.2|72
1719373500000|2024-06-26 03:45:00|13548.1|13546.1|13549.9|13547.9|13551.4|13548.6|13548.1|13546.1|115
1719373800000|2024-06-26 03:50:00|13549.8|13547.8|13551|13549|13551.5|13549.5|13549.3|13547.3|121
1719374100000|2024-06-26 03:55:00|13550.9|13548.9|13549.6|13547.6|13551|13549|13549.2|13547.2|126
1719374400000|2024-06-26 04:00:00|13549.7|13547.7|13549.7|13547.7|13550.7|13548.7|13549.5|13547.5|119
1719374700000|2024-06-26 04:05:00|13549.6|13547.6|13549.9|13546.4|13550.1|13548.1|13548.8|13546.2|123
1719375000000|2024-06-26 04:10:00|13550|13546.5|13549.3|13547.3|13550|13547.5|13549.1|13546.3|104
1719375300000|2024-06-26 04:15:00|13549.4|13547.4|13550.2|13548.2|13550.4|13548.4|13549.1|13547.1|76
1719375600000|2024-06-26 04:20:00|13550.3|13548.3|13549.6|13547.6|13550.4|13548.4|13549.3|13547.3|75
1719375900000|2024-06-26 04:25:00|13549.7|13547.7|13549.2|13547.2|13549.8|13547.8|13549.1|13547.1|86
1719376200000|2024-06-26 04:30:00|13548.9|13546.9|13549.4|13547.4|13550.1|13547.6|13548.6|13545.9|112
1719376500000|2024-06-26 04:35:00|13549.6|13547.6|13548.9|13546.9|13549.8|13547.8|13548.8|13546.8|114
1719376800000|2024-06-26 04:40:00|13549|13547|13548.7|13546.7|13549.6|13547|13548.4|13545.7|122
1719377100000|2024-06-26 04:45:00|13548.6|13546.6|13548.3|13546.3|13548.8|13546.8|13548|13546|70
1719377400000|2024-06-26 04:50:00|13548.4|13546.4|13548|13546|13548.4|13546.4|13547.2|13545.2|112
1719377700000|2024-06-26 04:55:00|13547.9|13545.9|13550.3|13546.8|13550.7|13548|13547.8|13545.8|109
1719378000000|2024-06-26 05:00:00|13550.4|13546.9|13549.6|13547.6|13550.8|13548.1|13549.5|13546.8|93
1719378300000|2024-06-26 05:05:00|13550.3|13546.8|13548|13546|13550.6|13548|13547.8|13545|81
1719378600000|2024-06-26 05:10:00|13547.9|13545.9|13547.8|13545.8|13548.6|13546.2|13547.4|13544.8|121
1719378900000|2024-06-26 05:15:00|13547.9|13545.9|13549.2|13547.2|13550.2|13547.5|13547.7|13545.3|81
1719379200000|2024-06-26 05:20:00|13549.1|13547.1|13550.3|13548.3|13550.7|13548.7|13549.1|13547.1|125
1719379500000|2024-06-26 05:25:00|13550.5|13548.5|13552.4|13550.4|13552.5|13550.5|13550.4|13548.4|128
1719379800000|2024-06-26 05:30:00|13552.5|13550.5|13551.5|13549.5|13552.8|13550.8|13550.9|13548.9|144
1719380100000|2024-06-26 05:35:00|13551.4|13549.4|13551.7|13549.7|13552.4|13550.4|13551.3|13549.3|113
1719380400000|2024-06-26 05:40:00|13551.6|13549.6|13549.9|13547.9|13551.8|13549.8|13549.7|13547.7|110
1719380700000|2024-06-26 05:45:00|13550|13548|13553.2|13551.2|13553.8|13551.8|13549.8|13547.8|143
1719381000000|2024-06-26 05:50:00|13553.1|13551.1|13552.6|13550.6|13553.5|13551.5|13552.3|13550.3|68
1719381300000|2024-06-26 05:55:00|13552.5|13550.5|13551.6|13549.6|13552.6|13550.6|13550.6|13547.8|164
1719381600000|2024-06-26 06:00:00|13551.7|13549.7|13551.8|13549.8|13552.6|13550.6|13551.4|13548.7|144
1719381900000|2024-06-26 06:05:00|13551.9|13549.9|13552.1|13550.1|13552.3|13550.3|13551.5|13549.5|113
1719382200000|2024-06-26 06:10:00|13552.2|13550.2|13553.7|13551.7|13553.9|13551.9|13552.2|13550.2|120
1719382500000|2024-06-26 06:15:00|13553.8|13551.8|13555|13553|13555.2|13553.2|13553.5|13551.5|183
1719382800000|2024-06-26 06:20:00|13554.9|13552.9|13554.1|13552.1|13555.6|13553.6|13554|13552|164
1719383100000|2024-06-26 06:25:00|13554|13552|13554|13552|13554.5|13552.5|13553.4|13551.4|139
1719383400000|2024-06-26 06:30:00|13554.1|13552.1|13553|13551|13554.1|13552.1|13552.1|13549.6|187
1719383700000|2024-06-26 06:35:00|13552.9|13550.9|13554.7|13552.7|13555.2|13552.8|13552.9|13550.3|107
1719384000000|2024-06-26 06:40:00|13554.6|13552.6|13557.3|13555.3|13558.4|13555.8|13554.6|13552.5|208
1719384300000|2024-06-26 06:45:00|13557.4|13555.4|13556|13554|13558.1|13555.4|13555.4|13552.7|142
1719384600000|2024-06-26 06:50:00|13555.9|13553.9|13557.9|13554.4|13558.1|13555.2|13555.6|13552.9|197
1719384900000|2024-06-26 06:55:00|13558|13554.5|13559.2|13555.7|13559.6|13556.7|13557.7|13554.3|157
1719385200000|2024-06-26 07:00:00|13558.4|13556.4|13560.5|13558.5|13560.8|13558.8|13558.3|13555.6|196
1719385500000|2024-06-26 07:05:00|13560.6|13558.6|13562.4|13560.4|13563.3|13560.5|13560.6|13557.9|155
1719385800000|2024-06-26 07:10:00|13562.5|13560.5|13563.3|13561.3|13563.8|13561.8|13562.3|13559.6|191
1719386100000|2024-06-26 07:15:00|13563.4|13561.4|13563.2|13561.2|13565.3|13563.2|13562.6|13560.4|166
1719386400000|2024-06-26 07:20:00|13563.3|13561.3|13564.9|13562.9|13565.2|13563.2|13563|13561|188
1719386700000|2024-06-26 07:25:00|13565|13563|13563.3|13561.3|13565.7|13563.2|13561.7|13559.7|186
1719387000000|2024-06-26 07:30:00|13563.2|13561.2|13563.3|13561.3|13565.3|13562.6|13562.5|13559.8|166
1719387300000|2024-06-26 07:35:00|13563.4|13561.4|13560.3|13558.3|13564.2|13561.6|13559.5|13557.5|197
1719387600000|2024-06-26 07:40:00|13560.4|13558.4|13560.9|13558.9|13562.4|13559.7|13560.2|13557.9|213
1719387900000|2024-06-26 07:45:00|13561|13559|13560.5|13558.5|13562.3|13560.3|13560.4|13558.4|203
1719388200000|2024-06-26 07:50:00|13560.6|13558.6|13560|13558|13560.8|13558.8|13559.7|13557.7|251
1719388500000|2024-06-26 07:55:00|13559.9|13557.9|13560|13558|13560.1|13558.1|13559.4|13557.4|186
1719388800000|2024-06-26 08:00:00|13560.1|13558.1|13560.2|13558.2|13561.2|13558.7|13557.9|13555|172
1719389100000|2024-06-26 08:05:00|13560.3|13558.3|13560.4|13558.4|13562.3|13559.4|13559.7|13557.7|205
1719389400000|2024-06-26 08:10:00|13560.3|13558.3|13561.9|13558.4|13562.2|13558.8|13560.3|13557.6|148
1719389700000|2024-06-26 08:15:00|13562|13558.5|13562.5|13559|13562.6|13560|13560.7|13557.7|160
1719390000000|2024-06-26 08:20:00|13562.4|13558.9|13561|13559|13563.3|13560.2|13560.8|13558.3|174
1719390300000|2024-06-26 08:25:00|13560.9|13558.9|13558.3|13556.3|13562.2|13559.7|13558|13554.9|172
1719390600000|2024-06-26 08:30:00|13558.2|13556.2|13560|13556.5|13560.3|13557.6|13558.2|13555.5|134
1719390900000|2024-06-26 08:35:00|13559.3|13557.3|13563.4|13561.4|13567.2|13563.7|13559.2|13556.4|223
1719391200000|2024-06-26 08:40:00|13563.2|13561.2|13562|13560|13565.1|13562.4|13561.9|13559.7|237
1719391500000|2024-06-26 08:45:00|13562.3|13558.8|13562.3|13560.3|13563.8|13561.8|13560.8|13558.8|235
1719391800000|2024-06-26 08:50:00|13562.4|13560.4|13562.7|13560.7|13563.7|13561.7|13562|13560|204
1719392100000|2024-06-26 08:55:00|13562.8|13560.8|13562.2|13560.2|13563.9|13561.9|13562.2|13560.2|178
1719392400000|2024-06-26 09:00:00|13561.9|13559.9|13560.5|13558.5|13562.6|13560.6|13560.5|13558.5|164
1719392700000|2024-06-26 09:05:00|13560.4|13558.4|13560|13558|13560.8|13558.8|13559.4|13556.7|148
1719393000000|2024-06-26 09:10:00|13560.1|13558.1|13560|13558|13561.1|13559.1|13559.5|13557.5|167
1719393300000|2024-06-26 09:15:00|13560.1|13558.1|13559.5|13557.5|13560.3|13558.3|13559.4|13557.4|109
1719393600000|2024-06-26 09:20:00|13559.6|13557.6|13561.6|13559.6|13561.6|13559.6|13558.9|13556.2|171
1719393900000|2024-06-26 09:25:00|13561.8|13559.8|13563.5|13561.5|13563.7|13561.7|13561.5|13559.5|154
1719394200000|2024-06-26 09:30:00|13563.6|13561.6|13565.6|13562.1|13566.2|13563.4|13563.5|13561.5|167
1719394500000|2024-06-26 09:35:00|13565.7|13562.2|13564.6|13562.6|13567.5|13564.8|13564.4|13561.5|285
1719394800000|2024-06-26 09:40:00|13565.3|13561.8|13565.9|13563.9|13568.5|13565.7|13564.5|13561.8|265
1719395100000|2024-06-26 09:45:00|13566.7|13563.2|13565.9|13562.4|13567.6|13564.8|13564.8|13562|198
1719395400000|2024-06-26 09:50:00|13565.8|13562.3|13566.4|13564.4|13567.9|13565.2|13565|13562.3|118
1719395700000|2024-06-26 09:55:00|13566.5|13564.5|13568.1|13564.6|13568.2|13565.4|13565.6|13562.9|167
1719396000000|2024-06-26 10:00:00|13566.9|13564.9|13568.2|13566.2|13568.4|13566.2|13566.9|13564.1|171
1719396300000|2024-06-26 10:05:00|13568.1|13566.1|13571.3|13569.3|13571.4|13569.4|13568.1|13566.1|175
1719396600000|2024-06-26 10:10:00|13571.2|13569.2|13574.1|13572.1|13575.6|13572.8|13571|13569|237
1719396900000|2024-06-26 10:15:00|13574.2|13572.2|13576|13574|13576.7|13574.1|13574|13571.2|229
1719397200000|2024-06-26 10:20:00|13576.1|13574.1|13577.6|13574.1|13579.2|13575.9|13576.1|13573.8|234
1719397500000|2024-06-26 10:25:00|13577.5|13574|13577.8|13574.3|13578.6|13575.6|13576.9|13574|188
1719397800000|2024-06-26 10:30:00|13577.7|13574.2|13574.9|13571.4|13577.8|13574.3|13574.9|13571.4|148
1719398100000|2024-06-26 10:35:00|13575|13571.5|13574.6|13571.1|13576.2|13573.3|13574|13570.5|193
1719398400000|2024-06-26 10:40:00|13573.7|13571.7|13574.7|13571.2|13575.3|13572.6|13573.7|13570.7|160
1719398700000|2024-06-26 10:45:00|13574.8|13571.3|13573.9|13570.4|13575.1|13571.6|13573.7|13570.2|142
1719399000000|2024-06-26 10:50:00|13574|13570.5|13575.7|13572.2|13576.3|13572.8|13573.4|13570.5|123
1719399300000|2024-06-26 10:55:00|13575.8|13572.3|13577.1|13573.6|13577.1|13573.6|13575.2|13571.7|107
1719399600000|2024-06-26 11:00:00|13577.2|13573.7|13579.4|13575.9|13580.7|13577.8|13576.7|13573.7|151
1719399900000|2024-06-26 11:05:00|13579.3|13575.8|13578.7|13575.2|13579.5|13576|13576.4|13572.9|238
1719400200000|2024-06-26 11:10:00|13578.6|13575.1|13578.6|13575.1|13578.7|13575.2|13577.5|13574|154
1719400500000|2024-06-26 11:15:00|13578.5|13575|13579.6|13577.6|13581.1|13578|13578.5|13575|221
1719400800000|2024-06-26 11:20:00|13579.7|13577.7|13578.4|13576.4|13580.8|13578|13578|13575.4|206
1719401100000|2024-06-26 11:25:00|13579.1|13575.6|13580|13578|13580.9|13578.1|13578.3|13575.6|209
1719401400000|2024-06-26 11:30:00|13580.1|13578.1|13578.7|13576.7|13580.7|13578.7|13578.7|13576.7|220
1719401700000|2024-06-26 11:35:00|13578.8|13576.8|13578.2|13576.2|13579.1|13577.1|13577.4|13575.4|198
1719402000000|2024-06-26 11:40:00|13578.3|13576.3|13577.7|13575.7|13579.1|13577.1|13577.3|13575.3|109
1719402300000|2024-06-26 11:45:00|13577.8|13575.8|13578.6|13576.6|13579.1|13577.1|13577.3|13575.3|131
1719402600000|2024-06-26 11:50:00|13578.5|13576.5|13577.3|13575.3|13579.3|13577|13577.1|13575.1|169
1719402900000|2024-06-26 11:55:00|13577.4|13575.4|13576.9|13573.4|13578.5|13576.5|13575.4|13572.8|193
1719403200000|2024-06-26 12:00:00|13575.9|13573.9|13574.3|13572.3|13576.3|13573.9|13574.3|13571.5|298
1719403500000|2024-06-26 12:05:00|13575.2|13571.7|13578.5|13576.5|13578.5|13576.5|13574.2|13571.5|229
1719403800000|2024-06-26 12:10:00|13578.4|13576.4|13579.1|13577.1|13579.9|13577.3|13578.1|13575.7|139
1719404100000|2024-06-26 12:15:00|13579.8|13576.3|13578.2|13574.7|13579.9|13577.2|13577.2|13573.7|181
1719404400000|2024-06-26 12:20:00|13578.3|13574.8|13580.3|13576.8|13580.8|13578.2|13576.5|13574|190
1719404700000|2024-06-26 12:25:00|13580.4|13576.9|13581.2|13577.7|13581.6|13578.8|13579.8|13576.9|163
1719405000000|2024-06-26 12:30:00|13581.3|13577.8|13582|13578.5|13583.2|13580.2|13581|13577.5|180
1719405300000|2024-06-26 12:35:00|13582.1|13578.6|13581.9|13579.9|13582.8|13580|13580.7|13578|203
1719405600000|2024-06-26 12:40:00|13582|13580|13580.4|13578.4|13582.9|13580.2|13580.3|13577.7|145
1719405900000|2024-06-26 12:45:00|13581.1|13577.6|13585|13581.5|13585.2|13582|13580.5|13577.6|206
1719406200000|2024-06-26 12:50:00|13584.9|13581.4|13583.1|13579.6|13585.2|13581.7|13582.3|13578.8|175
1719406500000|2024-06-26 12:55:00|13583.3|13579.8|13584|13580.5|13584.2|13581.1|13582.8|13579.8|172
1719406800000|2024-06-26 13:00:00|13584.1|13580.6|13582.6|13579.1|13584.2|13580.8|13582.2|13578.7|219
1719407100000|2024-06-26 13:05:00|13582.5|13579|13579.6|13576.1|13582.5|13579|13578|13574.9|316
1719407400000|2024-06-26 13:10:00|13579.7|13576.2|13582|13578.5|13583.8|13580.3|13578.2|13575|312
1719407700000|2024-06-26 13:15:00|13582.2|13578.7|13585|13581.5|13586.1|13582.6|13581.2|13578.3|255
1719408000000|2024-06-26 13:20:00|13585.1|13581.6|13589.9|13586.4|13590.8|13587.9|13584.8|13581.3|270
1719408300000|2024-06-26 13:25:00|13590|13586.5|13590.2|13588.2|13591|13588.3|13588.3|13585.6|258
1719408600000|2024-06-26 13:30:00|13591.1|13587.6|13592|13588.5|13593.1|13590.4|13589.7|13586.9|326
1719408900000|2024-06-26 13:35:00|13592.1|13588.6|13587.3|13585.3|13592.1|13588.6|13587.3|13584.6|280
1719409200000|2024-06-26 13:40:00|13587.4|13585.4|13586|13584|13588.1|13585.4|13582.9|13580.4|328
1719409500000|2024-06-26 13:45:00|13585.9|13583.9|13584.6|13582.6|13587.3|13584.8|13583.8|13580.9|322
1719409800000|2024-06-26 13:50:00|13584.5|13582.5|13586.2|13582.7|13586.3|13583.4|13582.1|13579.1|354
1719410100000|2024-06-26 13:55:00|13586.1|13582.6|13586.5|13583|13586.5|13583.1|13582.3|13579.6|276
1719410400000|2024-06-26 14:00:00|13586.4|13582.9|13583.6|13580.1|13587.4|13584.3|13582.8|13579.9|333
1719410700000|2024-06-26 14:05:00|13582.9|13580.9|13585.2|13581.7|13585.3|13581.8|13582.5|13579|331
1719411000000|2024-06-26 14:10:00|13585.1|13581.6|13582.2|13580.2|13585.2|13582.3|13581.4|13578.6|331
1719411300000|2024-06-26 14:15:00|13582.1|13580.1|13582.7|13579.2|13583.6|13580.1|13579.5|13576|204
1719411600000|2024-06-26 14:20:00|13582.6|13579.1|13581.5|13578|13583.9|13580.4|13581.4|13577.9|202
1719411900000|2024-06-26 14:25:00|13581.4|13577.9|13584.8|13581.3|13585|13581.5|13581.4|13577.9|270
1719412200000|2024-06-26 14:30:00|13584.6|13581.1|13584|13580.5|13586.2|13582.7|13582.2|13578.7|246
1719412500000|2024-06-26 14:35:00|13583.9|13580.4|13584.4|13580.9|13585.5|13582|13583.7|13580.2|219
1719412800000|2024-06-26 14:40:00|13584.5|13581|13585|13581.5|13585.3|13581.8|13581.8|13578.3|238
1719413100000|2024-06-26 14:45:00|13584.9|13581.4|13582.7|13579.2|13584.9|13581.4|13581|13577.5|228
1719413400000|2024-06-26 14:50:00|13582.6|13579.1|13583.5|13580|13584.9|13581.4|13582.2|13578.7|249
1719413700000|2024-06-26 14:55:00|13583.7|13580.2|13586.5|13583|13586.6|13583.8|13581.7|13579|317
1719414000000|2024-06-26 15:00:00|13585.9|13583.9|13586.6|13584.6|13587.9|13585.6|13585.3|13582.8|305
1719414300000|2024-06-26 15:05:00|13586.7|13584.7|13587.9|13585.9|13588.7|13586|13585.9|13583.3|213
1719414600000|2024-06-26 15:10:00|13587.8|13585.8|13590.2|13586.7|13590.9|13588.1|13587.2|13584.5|285
1719414900000|2024-06-26 15:15:00|13590.1|13586.6|13590.4|13586.9|13591|13587.9|13589|13586.2|193
1719415200000|2024-06-26 15:20:00|13590.6|13587.1|13588.3|13586.3|13591.1|13588.2|13588|13585.3|225
1719415500000|2024-06-26 15:25:00|13589|13585.5|13589.5|13586|13590.3|13587.3|13587.6|13584.8|190
1719415800000|2024-06-26 15:30:00|13589.6|13586.1|13590.2|13586.7|13590.5|13587.8|13588.2|13585.4|172
1719416100000|2024-06-26 15:35:00|13590.3|13586.8|13591.6|13589.6|13593.5|13590.5|13589.6|13586.8|161
1719416400000|2024-06-26 15:40:00|13592.3|13588.8|13590|13586.5|13592.6|13589.8|13588.8|13586.1|148
1719416700000|2024-06-26 15:45:00|13589.2|13587.2|13588.1|13584.6|13591.1|13587.7|13587.3|13584.6|141
1719417000000|2024-06-26 15:50:00|13588.2|13584.7|13586.9|13583.4|13588.4|13585.3|13586.1|13583.4|145
1719417300000|2024-06-26 15:55:00|13587|13583.5|13590.6|13587.1|13591.4|13587.9|13587|13583.5|178
1719417600000|2024-06-26 16:00:00|13590.5|13587|13588.5|13585|13591.4|13587.9|13588.5|13585|161
1719417900000|2024-06-26 16:05:00|13588.6|13585.1|13589.1|13585.6|13590.4|13586.9|13587.5|13584|203
1719418200000|2024-06-26 16:10:00|13589.2|13585.7|13591.1|13587.6|13591.4|13587.9|13589.1|13585.6|198
1719418500000|2024-06-26 16:15:00|13591|13587.5|13589.3|13585.8|13591.4|13587.9|13589.2|13585.7|167
1719418800000|2024-06-26 16:20:00|13589.2|13585.7|13589.9|13586.4|13590|13586.5|13588.7|13585.2|108
1719419100000|2024-06-26 16:25:00|13590|13586.5|13589.6|13586.1|13591.2|13587.7|13589|13585.5|104
1719419400000|2024-06-26 16:30:00|13589.7|13586.2|13587.4|13583.9|13590.6|13587.1|13587.2|13583.7|128
1719419700000|2024-06-26 16:35:00|13587.5|13584|13587.3|13583.8|13587.8|13584.6|13584.9|13582.1|115
1719420000000|2024-06-26 16:40:00|13587.2|13583.7|13588.3|13584.8|13588.4|13584.9|13586.8|13583.3|86
1719420300000|2024-06-26 16:45:00|13588.4|13584.9|13589.5|13586|13589.9|13586.4|13588.3|13584.8|91
1719420600000|2024-06-26 16:50:00|13589.4|13585.9|13588.3|13584.8|13589.7|13586.2|13588.1|13584.6|127
1719420900000|2024-06-26 16:55:00|13588.2|13584.7|13589.4|13585.9|13589.6|13586.1|13588.1|13584.6|134
1719421200000|2024-06-26 17:00:00|13589.3|13585.8|13588.3|13584.8|13589.8|13586.3|13588.2|13584.7|197
1719421500000|2024-06-26 17:05:00|13588.4|13584.9|13588.5|13585|13588.9|13585.6|13587.6|13584.5|101
1719421800000|2024-06-26 17:10:00|13588.6|13585.1|13587.5|13584|13588.6|13585.8|13587.2|13583.7|76
1719422100000|2024-06-26 17:15:00|13587.6|13584.1|13587.7|13584.2|13587.8|13584.5|13586.5|13583.4|101
1719422400000|2024-06-26 17:20:00|13587.8|13584.3|13586.3|13582.8|13588.6|13585.1|13585.3|13581.8|126
1719422700000|2024-06-26 17:25:00|13586.4|13582.9|13586.1|13582.6|13586.6|13583.7|13585.3|13582.2|183
1719423000000|2024-06-26 17:30:00|13586|13582.5|13585|13581.5|13586.5|13583.7|13584.4|13581.4|153
1719423300000|2024-06-26 17:35:00|13584.9|13581.4|13585.2|13581.7|13586.2|13583.4|13584.7|13581.2|135
1719423600000|2024-06-26 17:40:00|13585.3|13581.8|13585.7|13582.2|13586.6|13583.1|13585.1|13581.6|104
1719423900000|2024-06-26 17:45:00|13585.8|13582.3|13586.1|13582.6|13586.2|13582.7|13585.2|13581.7|105
1719424200000|2024-06-26 17:50:00|13586|13582.5|13587.5|13584|13587.8|13584.7|13586|13582.5|125
1719424500000|2024-06-26 17:55:00|13587.4|13583.9|13586.5|13583|13587.8|13584.4|13585.6|13582.7|101
1719424800000|2024-06-26 18:00:00|13585.8|13583.8|13588.7|13585.2|13588.7|13586|13585.8|13583.1|102
1719425100000|2024-06-26 18:05:00|13588.8|13585.3|13589.1|13585.6|13589.6|13586.6|13587.8|13585.1|89
1719425400000|2024-06-26 18:10:00|13589.2|13585.7|13589.3|13585.8|13589.6|13586.1|13587.9|13585.1|98
1719425700000|2024-06-26 18:15:00|13589.4|13585.9|13589.9|13586.4|13590|13586.5|13589.2|13585.7|96
1719426000000|2024-06-26 18:20:00|13590|13586.5|13591|13587.5|13591.4|13587.9|13589.2|13586.1|117
1719426300000|2024-06-26 18:25:00|13590.9|13587.4|13591.7|13589.7|13593.4|13590.3|13590.8|13587.3|145
1719426600000|2024-06-26 18:30:00|13592.5|13589|13592.1|13588.6|13592.6|13589.8|13591.3|13588.4|70
1719426900000|2024-06-26 18:35:00|13592|13588.5|13591.6|13588.1|13592.1|13589.2|13590.9|13587.7|116
1719427200000|2024-06-26 18:40:00|13591.5|13588|13592|13588.5|13592.4|13589.6|13591.3|13587.9|160
1719427500000|2024-06-26 18:45:00|13591.9|13588.4|13591.8|13588.3|13592.8|13590|13591.3|13588.2|145
1719427800000|2024-06-26 18:50:00|13591.7|13588.2|13591.9|13588.4|13592.3|13588.8|13591.5|13588|141
1719428100000|2024-06-26 18:55:00|13591.8|13588.3|13591.8|13588.3|13592.7|13590|13591.7|13588.2|98
1719428400000|2024-06-26 19:00:00|13591.9|13588.4|13593.6|13590.1|13594.5|13591.4|13591.8|13588.3|151
1719428700000|2024-06-26 19:05:00|13593.7|13590.2|13594.3|13590.8|13595.7|13592.2|13593.4|13590.2|149
1719429000000|2024-06-26 19:10:00|13594.4|13590.9|13595.2|13591.7|13595.8|13592.9|13594.1|13590.6|95
1719429300000|2024-06-26 19:15:00|13595.1|13591.6|13594.9|13591.4|13595.4|13591.9|13594.8|13591.3|61
1719429600000|2024-06-26 19:20:00|13595|13591.5|13594.3|13590.8|13595.5|13592|13593.8|13590.3|81
1719429900000|2024-06-26 19:25:00|13594.4|13590.9|13594.9|13591.4|13595.3|13591.8|13594.3|13590.8|58
1719430200000|2024-06-26 19:30:00|13594.7|13591.2|13595.5|13592|13595.7|13592.2|13594.7|13591.2|57
1719430500000|2024-06-26 19:35:00|13595.4|13591.9|13595|13591.5|13595.6|13592.1|13594.9|13591.4|55
1719430800000|2024-06-26 19:40:00|13595.1|13591.6|13593.1|13589.6|13595.1|13591.6|13592.8|13589.3|80
1719431100000|2024-06-26 19:45:00|13593|13589.5|13594.2|13590.7|13594.3|13590.8|13593|13589.5|99
1719431400000|2024-06-26 19:50:00|13594.3|13590.8|13592.8|13589.3|13594.3|13590.8|13592.7|13589.2|97
1719431700000|2024-06-26 19:55:00|13592.9|13589.4|13593.3|13589.8|13593.4|13589.9|13592.5|13589|74
1719432000000|2024-06-26 20:00:00|13593.4|13589.9|13593.2|13589.7|13593.8|13590.3|13593.1|13589.6|40
1719432300000|2024-06-26 20:05:00|13593.1|13589.6|13593.4|13589.9|13593.4|13589.9|13593|13589.5|33
1719432600000|2024-06-26 20:10:00|13593.3|13589.8|13593.5|13590|13593.6|13590.1|13593.2|13589.7|33
1719432900000|2024-06-26 20:15:00|13593.4|13589.9|13593.5|13590|13593.6|13590.1|13593.3|13589.8|46
1719433200000|2024-06-26 20:20:00|13593.4|13589.9|13593.4|13589.9|13593.6|13590.1|13593.3|13589.8|21
1719433500000|2024-06-26 20:25:00|13593.5|13590|13593.3|13589.8|13593.5|13590|13593.2|13589.7|39
1719433800000|2024-06-26 20:30:00|13593.2|13589.7|13593.3|13589.8|13593.5|13590|13593.1|13589.6|31
1719434100000|2024-06-26 20:35:00|13593.2|13589.7|13593.2|13589.7|13593.4|13589.9|13593|13589.5|22
1719434400000|2024-06-26 20:40:00|13592.7|13589.2|13592.9|13589.4|13593.6|13590.1|13592.7|13589.2|46
1719434700000|2024-06-26 20:45:00|13592.8|13589.3|13593.3|13589.8|13593.6|13590.1|13592.7|13589.2|68
1719435000000|2024-06-26 20:50:00|13593.4|13589.9|13593.4|13589.9|13593.6|13590.1|13593|13589.5|30
1719435300000|2024-06-26 20:55:00|13593.5|13590|13588.7|13572.7|13598.4|13590|13588.6|13572.6|476
1719435600000|2024-06-26 21:00:00|13587|13571|13587.7|13571.7|13590.4|13574.4|13586.2|13570.2|15
1719435900000|2024-06-26 21:05:00|13586.9|13570.9|13587.1|13571.1|13588.8|13572.8|13586.6|13570.6|16
1719436200000|2024-06-26 21:10:00|13586.9|13570.9|13587.1|13571.1|13587.9|13571.9|13586.9|13570.9|18
1719436500000|2024-06-26 21:15:00|13586.7|13570.7|13589|13573|13589|13573|13586.7|13570.7|89
1719436800000|2024-06-26 21:20:00|13590.3|13574.3|13591.8|13579.6|13594.3|13580.8|13590.3|13574.3|122
1719437100000|2024-06-26 21:25:00|13591.6|13579.9|13591.5|13580|13592|13580.1|13591.4|13579.4|54
1719437400000|2024-06-26 21:30:00|13592.1|13579.3|13591.9|13581.7|13592.8|13582.1|13591.5|13579.2|110
1719437700000|2024-06-26 21:35:00|13591.8|13581.4|13591.7|13581.6|13592.1|13582|13591.2|13580.2|193
1719438000000|2024-06-26 21:40:00|13591.6|13581.7|13592.4|13579.6|13592.5|13581.9|13591.4|13577.7|158
1719438300000|2024-06-26 21:45:00|13592.5|13577.8|13592.4|13580.5|13592.5|13580.7|13591.7|13577.4|87
1719438600000|2024-06-26 21:50:00|13592.3|13580.6|13589|13573|13592.8|13580.7|13588.9|13572.9|153
1719438900000|2024-06-26 21:55:00|13588.9|13572.9|13590.4|13574.4|13592.4|13576.4|13588.4|13572.4|129
1719439200000|2024-06-26 22:00:00|13590.3|13574.3|13594.6|13580.9|13596.9|13585.4|13589.1|13573.1|419
1719439500000|2024-06-26 22:05:00|13594.5|13582.1|13594.6|13584.6|13595.8|13585.8|13592.3|13580.1|436
1719439800000|2024-06-26 22:10:00|13594.7|13584.7|13591.4|13586.8|13595.6|13590.4|13591.4|13581.9|337
1719440100000|2024-06-26 22:15:00|13590.8|13587.3|13591.1|13587.6|13591.5|13587.8|13590.7|13586.8|103
1719440400000|2024-06-26 22:20:00|13591|13587.5|13590|13586.5|13591.2|13587.7|13589.5|13586|74
1719440700000|2024-06-26 22:25:00|13589.9|13586.4|13590.1|13586.6|13590.1|13586.6|13589.8|13586.3|46
1719441000000|2024-06-26 22:30:00|13590|13586.5|13590.3|13586.8|13590.3|13586.8|13589.7|13586.2|48
1719441300000|2024-06-26 22:35:00|13590.2|13586.7|13590.8|13587.3|13592.3|13588.8|13590.2|13586.7|68
1719441600000|2024-06-26 22:40:00|13590.7|13587.2|13591.1|13587.6|13591.1|13587.6|13590.2|13586.7|47
1719441900000|2024-06-26 22:45:00|13591|13587.5|13590.6|13587.1|13591.5|13588|13590.5|13587|46
1719442200000|2024-06-26 22:50:00|13590.5|13587|13590.7|13587.2|13590.7|13587.2|13590|13586.5|23
1719442500000|2024-06-26 22:55:00|13590.8|13587.3|13591|13587.5|13591|13587.5|13590.6|13587.1|31
1719442800000|2024-06-26 23:00:00|13590.9|13587.4|13593.2|13589.7|13593.3|13589.8|13590.8|13587.3|109
1719443100000|2024-06-26 23:05:00|13593.3|13589.8|13593.2|13589.7|13594|13590.5|13592.5|13589|69
1719443400000|2024-06-26 23:10:00|13593.3|13589.8|13593.5|13590|13594.3|13590.8|13593.3|13589.8|42
1719443700000|2024-06-26 23:15:00|13593.4|13589.9|13592.1|13588.6|13593.4|13589.9|13592|13588.5|48
1719444000000|2024-06-26 23:20:00|13592|13588.5|13592|13588.5|13592.3|13588.8|13591.7|13588.2|53
1719444300000|2024-06-26 23:25:00|13592.1|13588.6|13593|13589.5|13593.3|13589.8|13591.6|13588.1|43
1719444600000|2024-06-26 23:30:00|13593.1|13589.6|13592.2|13588.7|13593.2|13589.7|13592.2|13588.7|66
1719444900000|2024-06-26 23:35:00|13592.1|13588.6|13592.3|13588.8|13592.4|13589.4|13591.4|13588.5|88
1719445200000|2024-06-26 23:40:00|13592.6|13589.1|13590.7|13587.2|13592.7|13589.2|13590.7|13587.2|76
1719445500000|2024-06-26 23:45:00|13590.6|13587.1|13589.7|13587.7|13591.3|13587.8|13589.7|13587|60
1719445800000|2024-06-26 23:50:00|13589.8|13587.8|13590.7|13587.2|13590.7|13588|13589.8|13586.6|71
1719446100000|2024-06-26 23:55:00|13590.8|13587.3|13590.7|13587.2|13590.8|13588.1|13589.6|13586.9|132
1719446400000|2024-06-27 00:00:00|13590.6|13587.1|13590.4|13588.4|13592.3|13589.5|13590.4|13587|165
1719446700000|2024-06-27 00:05:00|13590.5|13588.5|13590.6|13588.6|13591.5|13589.1|13589.6|13587|152
1719447000000|2024-06-27 00:10:00|13590.5|13588.5|13589.7|13587.7|13590.6|13588.6|13589.2|13587.2|161
1719447300000|2024-06-27 00:15:00|13589.8|13587.8|13589.1|13587.1|13590|13588|13588.7|13586.7|155
1719447600000|2024-06-27 00:20:00|13589|13587|13589.5|13587.5|13591.3|13588.3|13588.9|13586.2|170
1719447900000|2024-06-27 00:25:00|13589.4|13587.4|13592.1|13590.1|13592.4|13590.4|13589.4|13587.4|189
1719448200000|2024-06-27 00:30:00|13592|13590|13591.7|13589.7|13592.7|13590|13590.9|13588.1|128
1719448500000|2024-06-27 00:35:00|13591.8|13589.8|13593.6|13591.6|13593.6|13591.6|13591.2|13588.7|154
1719448800000|2024-06-27 00:40:00|13593.7|13591.7|13594.2|13592.2|13595.6|13593.6|13593.3|13591.3|177
1719449100000|2024-06-27 00:45:00|13594.1|13592.1|13595.1|13593.1|13595.6|13593.6|13593.9|13591.9|150
1719449400000|2024-06-27 00:50:00|13595|13593|13593.7|13591.7|13595.1|13593.1|13593.4|13591.4|176
1719449700000|2024-06-27 00:55:00|13593.4|13591.4|13593.4|13591.4|13594.5|13591.8|13591.9|13589.9|169
1719450000000|2024-06-27 01:00:00|13593.3|13591.3|13590.8|13588.8|13593.4|13591.4|13590.1|13588.1|208
1719450300000|2024-06-27 01:05:00|13590.7|13588.7|13589|13585.5|13591.3|13588.8|13587.4|13584.8|174
1719450600000|2024-06-27 01:10:00|13588.9|13585.4|13588.1|13584.6|13589|13586.1|13586.7|13583.9|188
1719450900000|2024-06-27 01:15:00|13588.2|13584.7|13586.1|13582.6|13589.5|13586.6|13584.8|13582.1|269
1719451200000|2024-06-27 01:20:00|13585.3|13583.3|13585.8|13583.8|13587.2|13584.5|13584.8|13582.2|161
1719451500000|2024-06-27 01:25:00|13585.7|13583.7|13585.4|13583.4|13587|13584|13583.8|13581|207
1719451800000|2024-06-27 01:30:00|13585.5|13583.5|13584.6|13582.6|13585.5|13583.5|13582.9|13580.6|188
1719452100000|2024-06-27 01:35:00|13584.7|13582.7|13584.7|13582.7|13585.1|13583.1|13583|13581|128
1719452400000|2024-06-27 01:40:00|13584.6|13582.6|13585.6|13583.6|13586.5|13583.8|13584|13581.5|159
1719452700000|2024-06-27 01:45:00|13585.7|13583.7|13583.4|13581.4|13585.7|13583.7|13583.1|13581.1|140
1719453000000|2024-06-27 01:50:00|13583.5|13581.5|13581.4|13577.9|13583.5|13581.5|13580.7|13577.9|229
1719453300000|2024-06-27 01:55:00|13580.6|13578.6|13579.6|13577.6|13581.5|13578.9|13579.2|13576.4|240
1719453600000|2024-06-27 02:00:00|13579.7|13577.7|13577.7|13575.7|13579.7|13577.7|13577.5|13575.5|223
1719453900000|2024-06-27 02:05:00|13577.6|13575.6|13577.6|13575.6|13578.2|13576.2|13576.8|13574|147
1719454200000|2024-06-27 02:10:00|13577.5|13575.5|13579.7|13576.2|13580.2|13577.1|13577.3|13574.4|176
1719454500000|2024-06-27 02:15:00|13579.5|13576|13578.6|13576.6|13580.1|13577.6|13578.5|13575.8|133
1719454800000|2024-06-27 02:20:00|13578.5|13576.5|13577.9|13574.4|13580.1|13577.3|13576.9|13574|190
1719455100000|2024-06-27 02:25:00|13577.8|13574.3|13576.4|13574.4|13578.1|13575.1|13576.3|13573.4|138
1719455400000|2024-06-27 02:30:00|13576.3|13574.3|13575.9|13573.9|13577.8|13575.8|13575.5|13573|147
1719455700000|2024-06-27 02:35:00|13576|13574|13576.9|13574.9|13577.6|13574.9|13575.9|13573.3|209
1719456000000|2024-06-27 02:40:00|13577|13575|13576|13574|13577.7|13575.3|13575.8|13573.8|142
1719456300000|2024-06-27 02:45:00|13576.1|13574.1|13575.7|13573.7|13576.9|13574.3|13574.8|13572.1|124
1719456600000|2024-06-27 02:50:00|13575.6|13573.6|13575.3|13573.3|13575.7|13573.7|13575.1|13573.1|94
1719456900000|2024-06-27 02:55:00|13575.2|13573.2|13575.7|13573.7|13576.6|13574.6|13575.2|13573.2|128
1719457200000|2024-06-27 03:00:00|13575.8|13573.8|13575.8|13573.8|13576.7|13574.7|13575.5|13573.5|87
1719457500000|2024-06-27 03:05:00|13575.9|13573.9|13575.7|13573.7|13576.6|13574.6|13575.2|13573.2|98
1719457800000|2024-06-27 03:10:00|13575.6|13573.6|13575.2|13573.2|13576.6|13573.7|13575|13572.9|119
1719458100000|2024-06-27 03:15:00|13575.1|13573.1|13573.3|13571.3|13575.2|13573.2|13573.3|13571.3|115
1719458400000|2024-06-27 03:20:00|13573.2|13571.2|13571.9|13569.9|13573.5|13571.5|13571.9|13569.9|91
1719458700000|2024-06-27 03:25:00|13572|13570|13572.5|13570.5|13572.9|13570.9|13572|13570|98
1719459000000|2024-06-27 03:30:00|13572.4|13570.4|13571.8|13569.8|13573.2|13570.6|13571.5|13569.5|96
1719459300000|2024-06-27 03:35:00|13571.9|13569.9|13572|13570|13572.1|13570.1|13571.8|13569.8|50
1719459600000|2024-06-27 03:40:00|13572.1|13570.1|13572.2|13568.7|13572.7|13570.4|13571.4|13568.7|90
1719459900000|2024-06-27 03:45:00|13572.3|13568.8|13569.8|13567.8|13572.3|13569.2|13569.7|13567.1|113
1719460200000|2024-06-27 03:50:00|13569.9|13567.9|13570.5|13568.5|13570.6|13568.6|13569.1|13566.5|99
1719460500000|2024-06-27 03:55:00|13570.4|13568.4|13571.1|13569.1|13571.3|13569.3|13570.4|13568.4|92
1719460800000|2024-06-27 04:00:00|13571|13569|13570|13568|13571.9|13569.5|13569.9|13567.1|71
1719461100000|2024-06-27 04:05:00|13570.1|13568.1|13569.6|13567.6|13571|13568.4|13569.2|13566.6|78
1719461400000|2024-06-27 04:10:00|13570.2|13568.2|13569.7|13567.7|13570.5|13568.5|13569.6|13567.6|106
1719461700000|2024-06-27 04:15:00|13569.6|13567.6|13568.7|13566.7|13570.3|13567.9|13567.9|13565.9|166
1719462000000|2024-06-27 04:20:00|13568.8|13566.8|13568.3|13566.3|13569.3|13567.3|13567.2|13565.2|152
1719462300000|2024-06-27 04:25:00|13568.4|13566.4|13569.9|13567.9|13570.2|13568.2|13568.4|13566.4|130
1719462600000|2024-06-27 04:30:00|13569.8|13567.8|13570.3|13568.3|13570.6|13568.6|13569.7|13567.7|96
1719462900000|2024-06-27 04:35:00|13570.4|13568.4|13570.9|13568.9|13572.2|13570.2|13570.4|13568.4|114
1719463200000|2024-06-27 04:40:00|13570.8|13568.8|13571|13569|13571.2|13569.2|13570|13568|89
1719463500000|2024-06-27 04:45:00|13570.9|13568.9|13568.7|13566.7|13570.9|13568.9|13568.5|13566.5|85
1719463800000|2024-06-27 04:50:00|13568.6|13566.6|13567.8|13565.8|13568.7|13566.7|13567.8|13565.8|118
1719464100000|2024-06-27 04:55:00|13567.7|13565.7|13567.7|13565.7|13567.9|13565.9|13567.3|13565.3|120
1719464400000|2024-06-27 05:00:00|13567.8|13565.8|13568.5|13566.5|13568.7|13566.7|13567.2|13565.2|99
1719464700000|2024-06-27 05:05:00|13568.6|13566.6|13567.9|13565.9|13568.7|13566.7|13566.4|13564.4|146
1719465000000|2024-06-27 05:10:00|13568|13566|13568|13566|13568.4|13566.4|13567.7|13565.7|102
1719465300000|2024-06-27 05:15:00|13568.1|13566.1|13568.4|13566.4|13568.7|13566.7|13567.8|13565.8|91
1719465600000|2024-06-27 05:20:00|13568.3|13566.3|13569.1|13567.1|13569.4|13567.4|13568.3|13566.3|86
1719465900000|2024-06-27 05:25:00|13569.2|13567.2|13568.7|13566.7|13569.5|13567.5|13568.6|13566.6|55
1719466200000|2024-06-27 05:30:00|13568.8|13566.8|13567.9|13565.9|13569|13567|13567.6|13565.6|114
1719466500000|2024-06-27 05:35:00|13567.8|13565.8|13567.4|13565.4|13568.4|13566.4|13567.3|13565.3|80
1719466800000|2024-06-27 05:40:00|13567.5|13565.5|13566.5|13564.5|13567.5|13565.5|13565.5|13563.5|135
1719467100000|2024-06-27 05:45:00|13566.4|13564.4|13566.7|13564.7|13567.5|13565.5|13566.2|13564.2|140
1719467400000|2024-06-27 05:50:00|13566.6|13564.6|13566.4|13564.4|13566.6|13564.6|13565.7|13563.7|135
1719467700000|2024-06-27 05:55:00|13566.5|13564.5|13568.5|13566.5|13571.6|13568.8|13566.4|13564.4|209
1719468000000|2024-06-27 06:00:00|13568.6|13566.6|13568.7|13566.7|13571.4|13568.6|13568.3|13566.1|266
1719468300000|2024-06-27 06:05:00|13568.6|13566.6|13568.4|13566.4|13569.5|13567.5|13567.9|13565.9|157
1719468600000|2024-06-27 06:10:00|13568.5|13566.5|13569.5|13567.5|13569.6|13567.6|13567.6|13565.6|170
1719468900000|2024-06-27 06:15:00|13569.6|13567.6|13569.1|13567.1|13570.4|13568.4|13568.9|13566.9|165
1719469200000|2024-06-27 06:20:00|13569.2|13567.2|13568.5|13566.5|13569.2|13567.2|13568.2|13566.2|150
1719469500000|2024-06-27 06:25:00|13568.6|13566.6|13566.3|13564.3|13568.6|13566.6|13565.3|13563.3|162
1719469800000|2024-06-27 06:30:00|13566.2|13564.2|13566.2|13564.2|13566.5|13564.5|13564.9|13562.9|161
1719470100000|2024-06-27 06:35:00|13566.3|13564.3|13569.5|13567.5|13570.3|13568.3|13566.2|13564.2|150
1719470400000|2024-06-27 06:40:00|13569.6|13567.6|13572.3|13570.3|13572.7|13570.7|13569.5|13567.5|183
1719470700000|2024-06-27 06:45:00|13572.4|13570.4|13572.9|13570.9|13574|13572|13572.4|13569.9|147
1719471000000|2024-06-27 06:50:00|13573|13571|13573.5|13570|13574.5|13571.7|13571.3|13569.3|112
1719471300000|2024-06-27 06:55:00|13572|13569.6|13570.9|13568.9|13573.6|13570.8|13570.6|13567.8|191
1719471600000|2024-06-27 07:00:00|13571|13569|13570.4|13568.4|13572.6|13569.8|13569.5|13567.5|245
1719471900000|2024-06-27 07:05:00|13570.3|13568.3|13571.6|13569.6|13572|13570|13570.2|13568.2|199
1719472200000|2024-06-27 07:10:00|13571.5|13569.5|13572.2|13570.2|13573.7|13571.7|13571.4|13569.4|211
1719472500000|2024-06-27 07:15:00|13572.1|13570.1|13571.8|13569.8|13572.7|13570.7|13571.5|13569.5|157
1719472800000|2024-06-27 07:20:00|13571.9|13569.9|13572.7|13570.7|13572.7|13570.7|13571|13569|195
1719473100000|2024-06-27 07:25:00|13572.6|13570.6|13574|13572|13575.1|13572.3|13572.5|13570.5|206
1719473400000|2024-06-27 07:30:00|13573.9|13571.9|13574.1|13572.1|13575.4|13573.4|13572.6|13570.3|255
1719473700000|2024-06-27 07:35:00|13574|13572|13575.9|13573.9|13576.5|13573.9|13573.6|13571.1|243
1719474000000|2024-06-27 07:40:00|13575.8|13573.8|13575.4|13573.4|13577.4|13574.9|13574.3|13571.6|310
1719474300000|2024-06-27 07:45:00|13575.5|13573.5|13576.2|13572.7|13578.1|13575.3|13574|13572|270
1719474600000|2024-06-27 07:50:00|13576.1|13572.6|13575.7|13573.7|13576.2|13574.2|13573.1|13570.3|232
1719474900000|2024-06-27 07:55:00|13575.8|13573.8|13576.1|13572.6|13577.3|13575.3|13574.9|13571.4|248
1719475200000|2024-06-27 08:00:00|13576.2|13572.7|13576.6|13574.6|13578|13575.4|13575.4|13572.7|270
1719475500000|2024-06-27 08:05:00|13576.7|13574.7|13575.6|13573.6|13577.7|13575.3|13575.4|13573.4|235
1719475800000|2024-06-27 08:10:00|13575.5|13573.5|13576.5|13574.5|13576.5|13574.5|13575.3|13573.3|170
1719476100000|2024-06-27 08:15:00|13576.4|13574.4|13575.9|13573.9|13576.7|13574.7|13575.6|13573.6|169
1719476400000|2024-06-27 08:20:00|13575.8|13573.8|13576.7|13574.7|13577.4|13575|13575.6|13572.8|155
1719476700000|2024-06-27 08:25:00|13576.6|13574.6|13577.2|13573.7|13579.7|13577.4|13576.1|13573.7|229
1719477000000|2024-06-27 08:30:00|13577.3|13573.8|13576|13574|13577.3|13574.8|13575.3|13572.8|197
1719477300000|2024-06-27 08:35:00|13576.1|13574.1|13575.7|13573.7|13576.3|13574.3|13575.2|13573.2|146
1719477600000|2024-06-27 08:40:00|13575.9|13573.9|13574.3|13572.3|13576|13574|13571.7|13569.7|200
1719477900000|2024-06-27 08:45:00|13574.2|13572.2|13573.5|13571.5|13575.2|13572.9|13573.5|13570.8|194
1719478200000|2024-06-27 08:50:00|13573.6|13571.6|13573.9|13571.9|13574.8|13572.3|13573.2|13570.9|139
1719478500000|2024-06-27 08:55:00|13574|13572|13574.3|13570.8|13575|13572.3|13573.2|13570.6|83
1719478800000|2024-06-27 09:00:00|13574.2|13570.7|13572.7|13570.7|13575.3|13573|13572.7|13570.6|182
1719479100000|2024-06-27 09:05:00|13572.4|13570.4|13572.5|13570.5|13573.7|13571.7|13572.2|13570.2|174
1719479400000|2024-06-27 09:10:00|13572.4|13570.4|13573.4|13571.4|13573.5|13571.5|13571.4|13569.4|193
1719479700000|2024-06-27 09:15:00|13573.3|13571.3|13570.5|13568.5|13573.6|13571.6|13570.4|13568.4|182
1719480000000|2024-06-27 09:20:00|13570.4|13568.4|13567.3|13565.3|13570.7|13568.7|13566.8|13564.8|209
1719480300000|2024-06-27 09:25:00|13567.4|13565.4|13566.5|13564.5|13567.8|13565.8|13565.5|13563.5|200
1719480600000|2024-06-27 09:30:00|13566.6|13564.6|13567.8|13565.8|13568.6|13565.9|13566|13564|174
1719480900000|2024-06-27 09:35:00|13567.7|13565.7|13568.3|13566.3|13568.9|13566.4|13567.2|13564.6|144
1719481200000|2024-06-27 09:40:00|13568.2|13566.2|13566.8|13564.8|13568.8|13566.8|13566.4|13564.4|191
1719481500000|2024-06-27 09:45:00|13566.7|13564.7|13566.3|13564.3|13567.5|13565.5|13565.1|13562.6|163
1719481800000|2024-06-27 09:50:00|13566.4|13564.4|13565.6|13563.6|13566.7|13564.5|13565.3|13562.8|124
1719482100000|2024-06-27 09:55:00|13565.5|13563.5|13566.5|13564.5|13566.7|13564.7|13564.3|13562.3|191
1719482400000|2024-06-27 10:00:00|13567|13565|13565.9|13563.9|13567.9|13565.4|13564.7|13562|200
1719482700000|2024-06-27 10:05:00|13565.8|13563.8|13567.4|13565.4|13567.7|13565.5|13565.8|13563|184
1719483000000|2024-06-27 10:10:00|13567.5|13565.5|13567.7|13564.2|13568.1|13565.7|13566.1|13564.1|197
1719483300000|2024-06-27 10:15:00|13567.8|13564.3|13566.3|13564.3|13568.2|13565.5|13566.2|13563.5|158
1719483600000|2024-06-27 10:20:00|13566.4|13564.4|13567.6|13565.6|13568.7|13565.7|13566.3|13563.5|154
1719483900000|2024-06-27 10:25:00|13567.7|13565.7|13566.5|13564.5|13568.6|13565.7|13566.4|13563|160
1719484200000|2024-06-27 10:30:00|13567.3|13563.8|13568.2|13564.7|13568.3|13564.8|13565.7|13563|158
1719484500000|2024-06-27 10:35:00|13568.3|13564.8|13570.2|13566.7|13570.4|13567.3|13568.1|13564.6|154
1719484800000|2024-06-27 10:40:00|13570.1|13566.6|13567.5|13564|13570.2|13567.2|13567.3|13563.8|164
1719485100000|2024-06-27 10:45:00|13567.4|13563.9|13568.3|13564.8|13568.8|13565.8|13567.4|13563.9|123
1719485400000|2024-06-27 10:50:00|13568.4|13564.9|13566.5|13564.5|13569.2|13565.9|13566.4|13563.7|175
1719485700000|2024-06-27 10:55:00|13566.6|13564.6|13567.5|13564|13567.8|13564.6|13565.4|13562.6|148
1719486000000|2024-06-27 11:00:00|13566.8|13563.3|13569.3|13565.8|13569.4|13566.5|13566.8|13563.3|182
1719486300000|2024-06-27 11:05:00|13569.4|13565.9|13568.7|13565.2|13569.9|13566.6|13568.5|13565.2|134
1719486600000|2024-06-27 11:10:00|13568.6|13565.1|13569|13565.5|13569.5|13566|13567.5|13564|103
1719486900000|2024-06-27 11:15:00|13568.9|13565.4|13571.7|13568.2|13572.2|13568.7|13568.4|13565.4|129
1719487200000|2024-06-27 11:20:00|13571.8|13568.3|13573.2|13569.7|13573.4|13569.9|13571.2|13567.7|153
1719487500000|2024-06-27 11:25:00|13573.3|13569.8|13572.7|13569.2|13573.4|13569.9|13571.2|13567.7|167
1719487800000|2024-06-27 11:30:00|13572.6|13569.1|13574.1|13570.6|13574.4|13570.9|13571.8|13568.3|182
1719488100000|2024-06-27 11:35:00|13574|13570.5|13572.3|13568.8|13574.1|13570.6|13571.4|13567.9|134
1719488400000|2024-06-27 11:40:00|13572.2|13568.7|13573.5|13570|13573.7|13570.2|13571.3|13568.4|120
1719488700000|2024-06-27 11:45:00|13573.3|13569.8|13575.1|13571.6|13575.1|13571.6|13573|13569.5|175
1719489000000|2024-06-27 11:50:00|13575.2|13571.7|13575.3|13571.8|13575.7|13572.2|13574.4|13570.9|169
1719489300000|2024-06-27 11:55:00|13575.4|13571.9|13577.1|13573.6|13577.3|13573.8|13575.3|13571.8|228
1719489600000|2024-06-27 12:00:00|13577.2|13573.7|13576.1|13572.6|13577.2|13573.7|13574.4|13570.9|195
1719489900000|2024-06-27 12:05:00|13576.2|13572.7|13575.8|13572.3|13576.4|13572.9|13575.1|13571.6|157
1719490200000|2024-06-27 12:10:00|13575.7|13572.2|13574.4|13570.9|13576|13572.5|13574.2|13570.7|120
1719490500000|2024-06-27 12:15:00|13574.7|13571.2|13574.5|13571|13576|13572.5|13574.2|13570.7|119
1719490800000|2024-06-27 12:20:00|13574.6|13571.1|13573.4|13569.9|13574.9|13571.4|13573.1|13569.6|120
1719491100000|2024-06-27 12:25:00|13573.5|13570|13574.2|13568.8|13574.4|13570.9|13572.6|13568.5|188
1719491400000|2024-06-27 12:30:00|13574.4|13568.9|13572.6|13569.1|13586.8|13578.9|13566.9|13556.8|521
1719491700000|2024-06-27 12:35:00|13572.4|13568.9|13563.7|13560.2|13573.2|13569.7|13562.7|13559.7|434
1719492000000|2024-06-27 12:40:00|13563.8|13560.3|13563.4|13559.9|13566.1|13563.1|13562.1|13558.8|331
1719492300000|2024-06-27 12:45:00|13563.5|13560|13569.3|13567.3|13570.7|13568|13563.4|13559.9|338
1719492600000|2024-06-27 12:50:00|13569.4|13567.4|13566.1|13562.6|13569.9|13567.4|13564.7|13562.2|295
1719492900000|2024-06-27 12:55:00|13566|13562.5|13566.5|13563|13567.3|13563.8|13564.7|13561.2|293
1719493200000|2024-06-27 13:00:00|13566.6|13563.1|13566.1|13562.6|13567.2|13563.7|13564.4|13560.9|228
1719493500000|2024-06-27 13:05:00|13566.2|13562.7|13566.9|13563.4|13568|13564.5|13565.7|13562.2|196
1719493800000|2024-06-27 13:10:00|13566.8|13563.3|13566.6|13563.1|13566.8|13563.9|13564.3|13561.7|207
1719494100000|2024-06-27 13:15:00|13566.7|13563.2|13567.6|13565.6|13569.3|13566.5|13566.5|13563.2|173
1719494400000|2024-06-27 13:20:00|13567.7|13565.7|13568.4|13564.9|13568.5|13566|13567.1|13564.5|151
1719494700000|2024-06-27 13:25:00|13567.6|13565.6|13567.4|13563.9|13568.2|13565.6|13564.6|13561.8|221
1719495000000|2024-06-27 13:30:00|13567.3|13563.8|13566.6|13563.1|13568.4|13565|13565.6|13562.1|265
1719495300000|2024-06-27 13:35:00|13566.5|13563|13566.8|13563.3|13567.3|13563.8|13565|13562.4|226
1719495600000|2024-06-27 13:40:00|13566.9|13563.4|13565.9|13562.4|13567.4|13563.9|13565.3|13561.8|159
1719495900000|2024-06-27 13:45:00|13566|13562.5|13566.8|13563.3|13567.3|13564.2|13565.4|13562.5|175
1719496200000|2024-06-27 13:50:00|13566.1|13564.1|13567|13563.5|13569.9|13566.4|13566.1|13562.8|224
1719496500000|2024-06-27 13:55:00|13567.1|13563.6|13569.1|13565.6|13569.5|13566|13566.6|13563.1|179
1719496800000|2024-06-27 14:00:00|13569.2|13565.7|13566.9|13563.4|13569.6|13566.1|13564.9|13561.6|302
1719497100000|2024-06-27 14:05:00|13567|13563.5|13570.9|13567.4|13570.9|13567.5|13566.3|13563.5|297
1719497400000|2024-06-27 14:10:00|13570.8|13567.3|13568.4|13566.4|13571.1|13567.9|13567.2|13564.5|277
1719497700000|2024-06-27 14:15:00|13568.3|13566.3|13572.4|13568.9|13572.9|13569.9|13568.3|13565.9|205
1719498000000|2024-06-27 14:20:00|13572.3|13568.8|13575.2|13573.2|13576.9|13573.7|13571.8|13568.8|227
1719498300000|2024-06-27 14:25:00|13575.3|13573.3|13576.5|13573|13578.1|13574.6|13574.4|13570.9|185
1719498600000|2024-06-27 14:30:00|13576.4|13572.9|13575.6|13572.1|13576.9|13573.4|13575|13571.5|223
1719498900000|2024-06-27 14:35:00|13575.7|13572.2|13573.6|13570.1|13577|13573.5|13573.4|13569.9|127
1719499200000|2024-06-27 14:40:00|13573.5|13570|13575.3|13573.3|13576.3|13573.4|13572.6|13569.9|202
1719499500000|2024-06-27 14:45:00|13576.1|13572.6|13575.7|13572.2|13578|13574.8|13575.3|13572|194
1719499800000|2024-06-27 14:50:00|13575.8|13572.3|13574.8|13571.3|13576.7|13574|13574.2|13570.9|236
1719500100000|2024-06-27 14:55:00|13574.7|13571.2|13576.6|13573.1|13578.5|13575|13574.7|13571.2|277
1719500400000|2024-06-27 15:00:00|13576.7|13573.2|13578|13574.5|13578.3|13574.8|13576.5|13573|250
1719500700000|2024-06-27 15:05:00|13577.9|13574.4|13580|13576.5|13580|13576.5|13576.9|13573.4|198
1719501000000|2024-06-27 15:10:00|13580.3|13576.8|13579|13575.5|13582.2|13578.7|13578.7|13575.2|246
1719501300000|2024-06-27 15:15:00|13578.9|13575.4|13580.7|13577.2|13580.7|13577.2|13578.6|13575.1|140
1719501600000|2024-06-27 15:20:00|13580.6|13577.1|13581.3|13577.8|13582.6|13579.1|13580.2|13576.7|134
1719501900000|2024-06-27 15:25:00|13581.4|13577.9|13585.5|13582|13586|13582.5|13581.4|13577.9|292
1719502200000|2024-06-27 15:30:00|13585.4|13581.9|13583.6|13580.1|13585.4|13581.9|13583.5|13580|170
1719502500000|2024-06-27 15:35:00|13583.5|13580|13579.2|13575.7|13583.6|13580.3|13578.9|13575.4|207
1719502800000|2024-06-27 15:40:00|13579.3|13575.8|13581.3|13577.8|13581.3|13578.2|13578.5|13575.1|187
1719503100000|2024-06-27 15:45:00|13581.4|13577.9|13578.6|13575.1|13581.8|13578.3|13578.3|13575.1|180
1719503400000|2024-06-27 15:50:00|13578.7|13575.2|13580.8|13577.3|13581.4|13577.9|13578.5|13575|175
1719503700000|2024-06-27 15:55:00|13580.9|13577.4|13580.9|13577.4|13581.2|13577.7|13579.6|13576.1|165
1719504000000|2024-06-27 16:00:00|13581|13577.5|13581|13577.5|13581.4|13577.9|13580|13576.5|169
1719504300000|2024-06-27 16:05:00|13581.1|13577.6|13581|13577.5|13581.5|13578|13580.3|13576.8|96
1719504600000|2024-06-27 16:10:00|13581.1|13577.6|13583.1|13579.6|13583.3|13579.8|13581|13577.5|128
1719504900000|2024-06-27 16:15:00|13583.2|13579.7|13583|13579.5|13583.5|13580|13582|13578.5|70
1719505200000|2024-06-27 16:20:00|13582.8|13579.3|13582.3|13578.8|13582.9|13579.4|13582|13578.5|59
1719505500000|2024-06-27 16:25:00|13582.4|13578.9|13584|13580.5|13584.3|13580.8|13581.6|13578.1|83
1719505800000|2024-06-27 16:30:00|13583.9|13580.4|13583.8|13580.3|13584.3|13580.8|13583.7|13580.2|67
1719506100000|2024-06-27 16:35:00|13583.9|13580.4|13583.9|13580.4|13584.3|13580.8|13583.1|13579.6|63
1719506400000|2024-06-27 16:40:00|13584|13580.5|13584.6|13581.1|13585.2|13581.7|13583.9|13580.4|89
1719506700000|2024-06-27 16:45:00|13584.5|13581|13584.2|13580.7|13584.7|13581.2|13583.7|13580.2|65
1719507000000|2024-06-27 16:50:00|13584.1|13580.6|13582.9|13579.4|13584.3|13580.8|13582.1|13578.6|65
1719507300000|2024-06-27 16:55:00|13583|13579.5|13583.8|13580.3|13584.8|13581.3|13582.9|13579.4|88
1719507600000|2024-06-27 17:00:00|13583.9|13580.4|13583|13579.5|13584.8|13581.3|13582.7|13579.2|182
1719507900000|2024-06-27 17:05:00|13582.9|13579.4|13584.7|13581.2|13584.8|13581.3|13582.6|13579.1|127
1719508200000|2024-06-27 17:10:00|13584.4|13580.9|13584.4|13580.9|13584.9|13581.4|13584|13580.5|105
1719508500000|2024-06-27 17:15:00|13584.3|13580.8|13584.5|13581|13585.3|13581.8|13584.3|13580.8|101
1719508800000|2024-06-27 17:20:00|13584.4|13580.9|13584|13580.5|13584.6|13581.1|13583.9|13580.4|121
1719509100000|2024-06-27 17:25:00|13584.1|13580.6|13584.1|13580.6|13584.5|13581|13583.9|13580.4|105
1719509400000|2024-06-27 17:30:00|13584.2|13580.7|13585.3|13581.8|13585.4|13581.9|13583.9|13580.4|99
1719509700000|2024-06-27 17:35:00|13585.2|13581.7|13584.9|13581.4|13585.4|13581.9|13584.8|13581.3|66
1719510000000|2024-06-27 17:40:00|13584.8|13581.3|13584.1|13580.6|13584.9|13581.4|13583.6|13580.1|85
1719510300000|2024-06-27 17:45:00|13584|13580.5|13583.1|13579.6|13584.3|13580.8|13582.9|13579.4|47
1719510600000|2024-06-27 17:50:00|13583.2|13579.7|13583.7|13580.2|13584.6|13581.1|13583.1|13579.6|65
1719510900000|2024-06-27 17:55:00|13583.8|13580.3|13584|13580.5|13584.8|13581.3|13583.7|13580.2|62
1719511200000|2024-06-27 18:00:00|13584.1|13580.6|13585|13581.5|13586|13582.5|13584|13580.5|93
1719511500000|2024-06-27 18:05:00|13584.9|13581.4|13585.7|13582.2|13587|13583.5|13584.9|13581.4|93
1719511800000|2024-06-27 18:10:00|13585.6|13582.1|13585.4|13581.9|13586.2|13582.7|13585.2|13581.7|80
1719512100000|2024-06-27 18:15:00|13585.3|13581.8|13585.9|13582.4|13586.3|13582.8|13585.3|13581.8|54
1719512400000|2024-06-27 18:20:00|13585.8|13582.3|13586|13582.5|13586|13582.5|13585.5|13582|59
1719512700000|2024-06-27 18:25:00|13585.9|13582.4|13585.6|13582.1|13586.5|13583|13585.5|13582|58
1719513000000|2024-06-27 18:30:00|13585.7|13582.2|13583.8|13580.3|13585.8|13582.3|13583.8|13580.3|65
1719513300000|2024-06-27 18:35:00|13583.7|13580.2|13584|13580.5|13584|13580.5|13583.4|13579.9|53
1719513600000|2024-06-27 18:40:00|13584.1|13580.6|13585.2|13581.7|13585.5|13582|13584.1|13580.6|53
1719513900000|2024-06-27 18:45:00|13585.3|13581.8|13583.3|13579.8|13585.7|13582.2|13583.3|13579.8|49
1719514200000|2024-06-27 18:50:00|13583.2|13579.7|13583.2|13579.7|13583.2|13579.7|13582.3|13578.8|23
1719514500000|2024-06-27 18:55:00|13583.3|13579.8|13581.9|13578.4|13583.7|13580.2|13581.8|13578.3|60
1719514800000|2024-06-27 19:00:00|13581.8|13578.3|13582|13578.5|13582.4|13578.9|13581.4|13577.9|69
1719515100000|2024-06-27 19:05:00|13581.9|13578.4|13581.5|13578|13582.4|13578.9|13581.4|13577.9|36
1719515400000|2024-06-27 19:10:00|13581.6|13578.1|13581.7|13578.2|13581.7|13578.2|13581.2|13577.7|42
1719515700000|2024-06-27 19:15:00|13581.8|13578.3|13582|13578.5|13582|13578.5|13581.4|13577.9|63
1719516000000|2024-06-27 19:20:00|13582.1|13578.6|13582.2|13578.7|13582.3|13578.8|13581.8|13578.3|49
1719516300000|2024-06-27 19:25:00|13582.3|13578.8|13583.4|13579.9|13583.6|13580.1|13582.2|13578.7|58
1719516600000|2024-06-27 19:30:00|13583.5|13580|13583.6|13580.1|13583.8|13580.3|13583.1|13579.6|41
1719516900000|2024-06-27 19:35:00|13583.5|13580|13583.2|13579.7|13583.8|13580.3|13583.1|13579.6|29
1719517200000|2024-06-27 19:40:00|13583.3|13579.8|13583.2|13579.7|13583.3|13579.8|13582.8|13579.3|41
1719517500000|2024-06-27 19:45:00|13583.3|13579.8|13583.6|13580.1|13583.7|13580.2|13583.2|13579.7|49
1719517800000|2024-06-27 19:50:00|13583.7|13580.2|13584.7|13581.2|13584.7|13581.2|13583.5|13580|38
1719518100000|2024-06-27 19:55:00|13584.6|13581.1|13583.8|13580.3|13584.6|13581.1|13583.2|13579.7|79
1719518400000|2024-06-27 20:00:00|13583.9|13580.4|13584.9|13581.4|13584.9|13581.4|13583.6|13580.1|76
1719518700000|2024-06-27 20:05:00|13585|13581.5|13584.1|13580.6|13585.2|13581.7|13584|13580.5|49
1719519000000|2024-06-27 20:10:00|13584|13580.5|13583.1|13579.6|13584.1|13580.6|13583.1|13579.6|35
1719519300000|2024-06-27 20:15:00|13583.2|13579.7|13583.1|13579.6|13583.2|13579.7|13583|13579.5|24
1719519600000|2024-06-27 20:20:00|13583|13579.5|13583|13579.5|13583.2|13579.7|13583|13579.5|15
1719519900000|2024-06-27 20:25:00|13583.1|13579.6|13583.8|13580.3|13584|13580.5|13583|13579.5|40
1719520200000|2024-06-27 20:30:00|13583.7|13580.2|13584.2|13580.7|13584.4|13580.9|13583.7|13580.2|33
1719520500000|2024-06-27 20:35:00|13584.3|13580.8|13584.5|13581|13584.5|13581|13584.3|13580.8|12
1719520800000|2024-06-27 20:40:00|13584.3|13580.8|13584.4|13580.9|13584.5|13581|13584.2|13580.7|32
1719521100000|2024-06-27 20:45:00|13584.3|13580.8|13584.5|13581|13584.6|13581.1|13583.9|13580.4|39
1719521400000|2024-06-27 20:50:00|13584.3|13580.8|13584.4|13580.9|13584.5|13581|13584.3|13580.8|25
1719521700000|2024-06-27 20:55:00|13584.5|13580.6|13587.3|13581.6|13587.4|13582.2|13584.2|13580.4|168
1719522000000|2024-06-27 21:00:00|13587.5|13579.3|13581.1|13565.1|13588.9|13579.7|13581.1|13565.1|13
1719522300000|2024-06-27 21:05:00|13581|13565|13580.8|13564.8|13581.2|13565.2|13580.8|13564.8|12
1719522600000|2024-06-27 21:10:00|13581|13565|13581.7|13565.7|13581.7|13565.7|13579.9|13563.9|41
1719522900000|2024-06-27 21:15:00|13581.4|13565.4|13581|13565|13581.8|13565.8|13581|13565|52
1719523200000|2024-06-27 21:20:00|13581.1|13565.1|13581.3|13565.3|13581.8|13565.8|13581|13565|33
1719523500000|2024-06-27 21:25:00|13581.2|13565.2|13581.4|13565.4|13581.5|13565.5|13581|13565|31
1719523800000|2024-06-27 21:30:00|13581.3|13565.3|13582.5|13566.5|13582.9|13566.9|13581.3|13565.3|142
1719524100000|2024-06-27 21:35:00|13582.6|13566.6|13583.3|13567.3|13583.9|13567.9|13582.1|13566.1|145
1719524400000|2024-06-27 21:40:00|13583.4|13567.4|13583.8|13567.8|13584.5|13568.5|13583.2|13567.2|115
1719524700000|2024-06-27 21:45:00|13583.7|13567.7|13585.8|13569.8|13587.5|13571.5|13583.1|13567.1|300
1719525000000|2024-06-27 21:50:00|13585.9|13569.9|13584.5|13568.5|13587.1|13571.1|13583.1|13567.1|293
1719525300000|2024-06-27 21:55:00|13584.4|13568.4|13584.8|13568.8|13586.4|13570.4|13583.1|13567.1|268
1719525600000|2024-06-27 22:00:00|13584.6|13568.6|13588.2|13574.1|13590.5|13575.4|13583.1|13567.1|229
1719525900000|2024-06-27 22:05:00|13587.9|13574.2|13586.8|13574.8|13587.9|13576.1|13584.9|13574.2|153
1719526200000|2024-06-27 22:10:00|13586.3|13575.2|13583.1|13578.4|13586.3|13578.7|13582|13573.5|129
1719526500000|2024-06-27 22:15:00|13583|13578.8|13581.6|13578.1|13583.1|13579|13581.5|13577.8|59
1719526800000|2024-06-27 22:20:00|13581.5|13578|13581.7|13577.8|13581.8|13578.2|13581.5|13577.8|51
1719527100000|2024-06-27 22:25:00|13581.6|13577.9|13581.6|13578.1|13581.7|13578.2|13581.5|13577.8|37
1719527400000|2024-06-27 22:30:00|13581.5|13578|13582.8|13579.3|13583.6|13579.7|13581.5|13578|60
1719527700000|2024-06-27 22:35:00|13582.7|13579.2|13582.9|13579.4|13582.9|13579.4|13582.7|13579|38
1719528000000|2024-06-27 22:40:00|13582.8|13579.3|13583.2|13579.7|13583.9|13580.3|13582.8|13579.3|54
1719528300000|2024-06-27 22:45:00|13583.3|13579.8|13583.3|13579.8|13583.8|13580.3|13583.2|13579.7|44
1719528600000|2024-06-27 22:50:00|13583.4|13579.9|13583.9|13580.4|13584|13580.5|13583.1|13579.6|18
1719528900000|2024-06-27 22:55:00|13584|13580.5|13584.1|13580.6|13584.2|13580.7|13583.8|13580.3|13
1719529200000|2024-06-27 23:00:00|13584|13580.5|13585.8|13582.3|13586.1|13582.6|13584|13580.5|53
1719529500000|2024-06-27 23:05:00|13585.7|13582.2|13584.8|13581.3|13585.9|13582.4|13584.7|13581.2|50
1719529800000|2024-06-27 23:10:00|13584.9|13581.4|13585.1|13581.6|13585.7|13582.2|13584.9|13581.4|42
1719530100000|2024-06-27 23:15:00|13585.2|13581.7|13585.1|13581.6|13585.2|13581.7|13585|13581.5|16
1719530400000|2024-06-27 23:20:00|13585|13581.5|13584.5|13581|13585.1|13581.6|13584.4|13580.9|24
1719530700000|2024-06-27 23:25:00|13584.6|13581.1|13582.6|13579.1|13584.6|13581.1|13582.3|13578.8|56
1719531000000|2024-06-27 23:30:00|13582.4|13578.9|13583.7|13580.2|13583.7|13580.2|13581.7|13578.2|58
1719531300000|2024-06-27 23:35:00|13583.6|13580.1|13583.3|13579.8|13583.6|13580.1|13583.3|13579.8|24
1719531600000|2024-06-27 23:40:00|13583.4|13579.9|13581.3|13577.8|13583.4|13579.9|13581.2|13577.7|50
1719531900000|2024-06-27 23:45:00|13581.2|13577.7|13581.8|13578.3|13582.3|13578.8|13581.2|13577.7|42
1719532200000|2024-06-27 23:50:00|13581.7|13578.2|13582.3|13578.8|13583.2|13579.7|13581.7|13578.2|30
1719532500000|2024-06-27 23:55:00|13582.4|13578.9|13582.5|13579|13582.8|13579.3|13582.2|13578.7|36
1719532800000|2024-06-28 00:00:00|13582.6|13579.1|13582.6|13579.1|13583.8|13580.3|13581.3|13577.8|199
1719533100000|2024-06-28 00:05:00|13582.7|13579.2|13582.4|13578.9|13583.8|13580.8|13579.9|13576.9|158
1719533400000|2024-06-28 00:10:00|13582.3|13578.8|13581.6|13578.1|13582.3|13579.5|13581.2|13577.7|108
1719533700000|2024-06-28 00:15:00|13581.5|13578|13583.2|13581.2|13584|13581.2|13581.3|13577.8|127
1719534000000|2024-06-28 00:20:00|13583.3|13581.3|13583.6|13581.6|13584.8|13581.9|13583.2|13580.1|162
1719534300000|2024-06-28 00:25:00|13583.5|13581.5|13583|13579.5|13584.4|13581.6|13582.1|13579.4|100
1719534600000|2024-06-28 00:30:00|13583.1|13579.6|13583.3|13579.8|13583.7|13580.9|13581.3|13578.9|107
1719534900000|2024-06-28 00:35:00|13583.4|13579.9|13585.2|13581.7|13585.2|13582.8|13582.2|13579.5|147
1719535200000|2024-06-28 00:40:00|13585.3|13581.8|13586.3|13582.8|13587.3|13583.8|13584.9|13581.8|121
1719535500000|2024-06-28 00:45:00|13586.2|13582.7|13586.7|13583.2|13587.2|13584.1|13585.8|13582.3|143
1719535800000|2024-06-28 00:50:00|13586.8|13583.3|13591.1|13587.6|13591.5|13588|13586.5|13583.3|183
1719536100000|2024-06-28 00:55:00|13591.2|13587.7|13595|13591.5|13595.5|13592|13589.9|13586.4|285
1719536400000|2024-06-28 01:00:00|13594.9|13591.4|13592.8|13589.3|13595.2|13591.7|13591.8|13588.5|282
1719536700000|2024-06-28 01:05:00|13592.9|13589.4|13593.9|13590.4|13594.4|13591.6|13591.7|13588.6|225
1719537000000|2024-06-28 01:10:00|13594|13590.5|13594.5|13591|13596.2|13592.7|13593.1|13589.6|216
1719537300000|2024-06-28 01:15:00|13594.6|13591.1|13594.3|13590.8|13595.8|13592.3|13593.4|13589.9|219
1719537600000|2024-06-28 01:20:00|13594.4|13590.9|13595.1|13591.6|13596.4|13593.4|13593.5|13590.7|188
1719537900000|2024-06-28 01:25:00|13595|13591.5|13598.1|13594.6|13598.7|13595.2|13594.3|13591.5|222
1719538200000|2024-06-28 01:30:00|13598|13594.5|13598.3|13594.8|13598.5|13595.6|13595.7|13592.6|257
1719538500000|2024-06-28 01:35:00|13598.4|13594.9|13597.3|13593.8|13598.4|13595.2|13595.5|13592|189
1719538800000|2024-06-28 01:40:00|13597.2|13593.7|13590.8|13587.3|13597.5|13594|13590.1|13586.8|323
1719539100000|2024-06-28 01:45:00|13590.7|13587.2|13593|13589.5|13593.9|13590.8|13589.6|13586.6|287
1719539400000|2024-06-28 01:50:00|13592.2|13590.2|13590.6|13587.1|13593.4|13590.7|13589.9|13586.4|220
1719539700000|2024-06-28 01:55:00|13590.5|13587|13591|13587.5|13591.7|13588.2|13588.5|13585.6|325
1719540000000|2024-06-28 02:00:00|13590.9|13587.4|13591.3|13587.8|13591.7|13588.2|13589|13585.8|211
1719540300000|2024-06-28 02:05:00|13591.2|13587.7|13591.1|13587.6|13591.5|13588.6|13590.2|13587.4|193
1719540600000|2024-06-28 02:10:00|13591|13587.5|13586.4|13582.9|13591.1|13588.3|13586.3|13582.8|236
1719540900000|2024-06-28 02:15:00|13586.3|13582.8|13583.7|13580.2|13586.8|13583.3|13583.7|13580.2|174
1719541200000|2024-06-28 02:20:00|13583.8|13580.3|13581.8|13578.3|13584.3|13581.5|13580.5|13577.4|256
1719541500000|2024-06-28 02:25:00|13581.7|13578.2|13581.9|13578.4|13582.5|13579.6|13580.7|13578.1|148
1719541800000|2024-06-28 02:30:00|13581.1|13579.1|13579.7|13576.2|13581.3|13579.1|13578.8|13575.8|198
1719542100000|2024-06-28 02:35:00|13579.6|13576.1|13577.7|13574.2|13579.7|13576.2|13577|13573.5|197
1719542400000|2024-06-28 02:40:00|13577.6|13574.1|13578.2|13574.7|13579.5|13576|13577.4|13574.1|146
1719542700000|2024-06-28 02:45:00|13578.3|13574.8|13578.8|13575.3|13579.4|13576.3|13577.9|13574.4|126
1719543000000|2024-06-28 02:50:00|13578|13576|13579.8|13576.3|13580|13577.3|13577.4|13574.6|137
1719543300000|2024-06-28 02:55:00|13579.9|13576.4|13579.9|13577.9|13581.8|13579.2|13578.2|13575.2|173
1719543600000|2024-06-28 03:00:00|13580|13578|13582.1|13578.6|13582.4|13579.6|13580|13577.2|133
1719543900000|2024-06-28 03:05:00|13582|13578.5|13582.6|13579.1|13582.8|13579.9|13580.8|13577.9|171
1719544200000|2024-06-28 03:10:00|13582.7|13579.2|13582.5|13579|13583.5|13580|13581.4|13578.4|138
1719544500000|2024-06-28 03:15:00|13582.4|13578.9|13582.2|13578.7|13582.5|13579.5|13580.5|13577.5|118
1719544800000|2024-06-28 03:20:00|13582.1|13578.6|13582.2|13578.7|13582.5|13579|13581|13577.5|115
1719545100000|2024-06-28 03:25:00|13582.3|13578.8|13581.2|13577.7|13583.3|13579.8|13581|13577.5|89
1719545400000|2024-06-28 03:30:00|13581.1|13577.6|13583|13579.5|13583|13579.5|13580.3|13577.5|68
1719545700000|2024-06-28 03:35:00|13582.9|13579.4|13581.4|13577.9|13585.1|13581.6|13580.7|13577.4|141
1719546000000|2024-06-28 03:40:00|13581.3|13577.8|13583.4|13579.9|13583.5|13580|13580.8|13577.3|100
1719546300000|2024-06-28 03:45:00|13582.7|13580.7|13584.6|13581.1|13584.8|13581.3|13582.7|13579.9|128
1719546600000|2024-06-28 03:50:00|13584.7|13581.2|13585.6|13582.1|13586.8|13583.3|13584.7|13581.2|112
1719546900000|2024-06-28 03:55:00|13585.5|13582|13585.4|13581.9|13586.3|13582.8|13585|13581.5|101
1719547200000|2024-06-28 04:00:00|13585.5|13582|13588|13584.5|13588|13584.5|13585.5|13582|145
1719547500000|2024-06-28 04:05:00|13588.1|13584.6|13588.3|13584.8|13588.5|13585|13587.9|13584.4|116
1719547800000|2024-06-28 04:10:00|13588.4|13584.9|13588.8|13585.3|13589.8|13586.3|13588|13584.5|120
1719548100000|2024-06-28 04:15:00|13588.9|13585.4|13591.4|13587.9|13591.8|13588.3|13588.9|13585.4|116
1719548400000|2024-06-28 04:20:00|13590.8|13587.3|13590.5|13587|13591.2|13587.7|13589.5|13586|95
1719548700000|2024-06-28 04:25:00|13590.7|13587.2|13590.9|13587.4|13591.1|13587.6|13590.2|13586.7|86
1719549000000|2024-06-28 04:30:00|13590.8|13587.3|13590.4|13586.9|13591.4|13588.5|13590.4|13586.9|75
1719549300000|2024-06-28 04:35:00|13589.7|13587.7|13588.9|13585.4|13590.4|13587.7|13588.3|13585.4|96
1719549600000|2024-06-28 04:40:00|13588.8|13585.3|13589.4|13585.9|13590|13586.7|13588|13585.2|91
1719549900000|2024-06-28 04:45:00|13589.3|13585.8|13589|13585.5|13589.5|13586.5|13588.2|13585.4|52
1719550200000|2024-06-28 04:50:00|13588.9|13585.4|13589.4|13585.9|13589.5|13586.1|13588|13585.3|71
1719550500000|2024-06-28 04:55:00|13589.3|13585.8|13588.3|13584.8|13589.4|13586.5|13587.4|13583.9|62
1719550800000|2024-06-28 05:00:00|13588.2|13584.7|13587.5|13584|13588.5|13585.6|13586.8|13584|44
1719551100000|2024-06-28 05:05:00|13587.4|13583.9|13586.4|13582.9|13587.6|13584.1|13586.1|13582.6|83
1719551400000|2024-06-28 05:10:00|13585.7|13583.7|13584.4|13582.4|13586.4|13583.7|13584|13581|119
1719551700000|2024-06-28 05:15:00|13585.2|13581.7|13586.5|13583|13587.4|13584.6|13584.7|13581.7|72
1719552000000|2024-06-28 05:20:00|13586.4|13582.9|13585.8|13582.3|13586.6|13583.3|13584.7|13582.2|93
1719552300000|2024-06-28 05:25:00|13585.7|13582.2|13584.4|13582.4|13585.8|13582.9|13583.1|13581.1|89
1719552600000|2024-06-28 05:30:00|13584.5|13582.5|13583.2|13581.2|13585.4|13582.5|13582.9|13579.9|108
1719552900000|2024-06-28 05:35:00|13583.1|13581.1|13583.3|13581.3|13584.3|13581.5|13582.2|13579.3|171
1719553200000|2024-06-28 05:40:00|13583.4|13581.4|13583.4|13579.9|13584.1|13581.6|13581.7|13579|96
1719553500000|2024-06-28 05:45:00|13583.3|13579.8|13584.3|13580.8|13584.3|13580.8|13581.8|13578.8|151
1719553800000|2024-06-28 05:50:00|13584.2|13580.7|13583.7|13580.2|13584.4|13581.6|13582.3|13579.6|81
1719554100000|2024-06-28 05:55:00|13583.6|13580.1|13582.8|13579.3|13583.7|13581|13581.2|13578.5|97
1719554400000|2024-06-28 06:00:00|13582.9|13579.4|13582.4|13580.4|13584.2|13580.7|13582.3|13579.1|128
1719554700000|2024-06-28 06:05:00|13582.3|13580.3|13583|13579.5|13583|13580.4|13581.6|13578.8|115
1719555000000|2024-06-28 06:10:00|13583.3|13579.8|13580|13576.5|13583.3|13580.1|13579|13576.4|152
1719555300000|2024-06-28 06:15:00|13579.3|13577.3|13577.5|13574|13580.1|13577.6|13577|13573.9|175
1719555600000|2024-06-28 06:20:00|13577.6|13574.1|13576.7|13573.2|13577.9|13575|13575.4|13572.7|129
1719555900000|2024-06-28 06:25:00|13576.6|13573.1|13574.7|13571.2|13577|13573.8|13574.2|13570.7|142
1719556200000|2024-06-28 06:30:00|13574.8|13571.3|13574.8|13572.8|13575.6|13572.9|13574.1|13571.2|152
1719556500000|2024-06-28 06:35:00|13575.5|13572|13576.7|13574.7|13577.7|13575|13574.2|13571.5|171
1719556800000|2024-06-28 06:40:00|13576.6|13574.6|13577.2|13573.7|13579.3|13576.5|13575.8|13573.1|143
1719557100000|2024-06-28 06:45:00|13577.1|13573.6|13576.1|13574.1|13577.8|13575.3|13575.6|13573.5|108
1719557400000|2024-06-28 06:50:00|13576|13574|13576|13574|13576.8|13574.2|13575.6|13572.9|91
1719557700000|2024-06-28 06:55:00|13575.9|13573.9|13574.4|13572.4|13576.9|13574.2|13574.3|13571.5|103
1719558000000|2024-06-28 07:00:00|13574.5|13572.5|13578.3|13574.8|13578.5|13575.3|13574.5|13571.7|167
1719558300000|2024-06-28 07:05:00|13578.2|13574.7|13577.5|13574|13578.2|13575.7|13575.3|13572.4|175
1719558600000|2024-06-28 07:10:00|13577.6|13574.1|13577.4|13573.9|13578.4|13575.6|13576.9|13573.6|157
1719558900000|2024-06-28 07:15:00|13577.3|13573.8|13576.2|13572.7|13577.6|13574.1|13576.1|13572.6|163
1719559200000|2024-06-28 07:20:00|13576.1|13572.6|13575.1|13571.6|13576.4|13573.3|13573.3|13570.3|189
1719559500000|2024-06-28 07:25:00|13575.2|13571.7|13572.7|13569.2|13575.4|13572.4|13571.9|13568.4|195
1719559800000|2024-06-28 07:30:00|13572.6|13569.1|13570.5|13568.5|13572.6|13569.5|13570.2|13567.5|164
1719560100000|2024-06-28 07:35:00|13570.4|13568.4|13572.5|13569|13573.7|13570.2|13568.9|13566.1|241
1719560400000|2024-06-28 07:40:00|13572.4|13568.9|13571.4|13567.9|13572.7|13569.2|13570.4|13566.9|222
1719560700000|2024-06-28 07:45:00|13571.3|13567.8|13571.4|13567.9|13572.4|13568.9|13571.1|13567.6|226
1719561000000|2024-06-28 07:50:00|13571.3|13567.8|13571.8|13568.3|13572.6|13569.1|13571.2|13567.7|136
1719561300000|2024-06-28 07:55:00|13572.1|13568.6|13571.9|13568.4|13572.3|13568.8|13570.7|13567.2|138
1719561600000|2024-06-28 08:00:00|13571.2|13569.2|13571.9|13568.4|13572.3|13569.2|13571.2|13567.8|173
1719561900000|2024-06-28 08:05:00|13572|13568.5|13572.4|13568.9|13572.4|13568.9|13571.5|13568|116
1719562200000|2024-06-28 08:10:00|13572.3|13568.8|13570.7|13567.2|13572.4|13569.6|13570.5|13567|153
1719562500000|2024-06-28 08:15:00|13570.6|13567.1|13570.1|13566.6|13570.6|13567.7|13569|13566|134
1719562800000|2024-06-28 08:20:00|13570.2|13566.7|13569.7|13566.2|13570.4|13566.9|13568|13565.2|98
1719563100000|2024-06-28 08:25:00|13569.6|13566.1|13572.1|13568.6|13573.2|13569.7|13569.6|13566.1|136
1719563400000|2024-06-28 08:30:00|13572|13568.5|13573.5|13570|13574.2|13571.4|13571.4|13568.5|138
1719563700000|2024-06-28 08:35:00|13573.4|13569.9|13569.1|13567.1|13573.5|13570|13568.5|13566.1|144
1719564000000|2024-06-28 08:40:00|13569|13567|13570.5|13568.5|13571.5|13568.7|13566.7|13564.2|207
1719564300000|2024-06-28 08:45:00|13570.4|13568.4|13569.3|13567.3|13570.9|13568.9|13569.1|13566.9|136
1719564600000|2024-06-28 08:50:00|13569.4|13567.4|13570.8|13567.3|13572.2|13569.5|13569.3|13566.9|148
1719564900000|2024-06-28 08:55:00|13570.9|13567.4|13570.8|13567.3|13572.4|13568.9|13570.3|13566.8|192
1719565200000|2024-06-28 09:00:00|13570.7|13567.2|13566.1|13562.6|13571.6|13568.1|13566|13562.5|218
1719565500000|2024-06-28 09:05:00|13566|13562.5|13564|13560.5|13568.1|13565.2|13563.9|13560.4|307
1719565800000|2024-06-28 09:10:00|13563.9|13560.4|13563.9|13560.4|13566.2|13562.9|13562.7|13559.2|247
1719566100000|2024-06-28 09:15:00|13563.8|13560.3|13565.1|13561.6|13566|13562.9|13562.2|13558.9|176
1719566400000|2024-06-28 09:20:00|13565|13561.5|13565.8|13562.3|13566|13563|13563.6|13560.1|182
1719566700000|2024-06-28 09:25:00|13565.7|13562.2|13564.6|13562.6|13566.8|13563.5|13564|13561.2|149
1719567000000|2024-06-28 09:30:00|13565.3|13561.8|13562.7|13560.7|13565.4|13562.4|13562.5|13559.9|182
1719567300000|2024-06-28 09:35:00|13562.8|13560.8|13561.6|13558.1|13565.3|13561.8|13560.5|13557.8|177
1719567600000|2024-06-28 09:40:00|13561.5|13558|13559.1|13555.6|13561.7|13558.9|13558.2|13555.5|183
1719567900000|2024-06-28 09:45:00|13559|13555.5|13556.8|13553.3|13559.1|13555.6|13556.1|13552.6|214
1719568200000|2024-06-28 09:50:00|13556.9|13553.4|13556.7|13553.2|13557.6|13554.7|13556|13552.5|207
1719568500000|2024-06-28 09:55:00|13556.8|13553.3|13555.4|13551.9|13558.6|13555.7|13555.1|13551.6|204
1719568800000|2024-06-28 10:00:00|13555.3|13551.8|13557.8|13554.3|13558.7|13555.2|13554.4|13551.7|219
1719569100000|2024-06-28 10:05:00|13557.7|13554.2|13559.2|13555.7|13559.5|13556.6|13556.5|13553.8|163
1719569400000|2024-06-28 10:10:00|13559.3|13555.8|13558.2|13556.2|13559.8|13557.3|13557.6|13555.1|108
1719569700000|2024-06-28 10:15:00|13558.3|13556.3|13556.7|13554.7|13558.8|13556.5|13556.5|13554.5|134
1719570000000|2024-06-28 10:20:00|13556.6|13554.6|13557.8|13554.3|13558.5|13555.5|13556.6|13554.2|165
1719570300000|2024-06-28 10:25:00|13557.7|13554.2|13558.3|13554.8|13558.8|13556|13557.3|13554.2|151
1719570600000|2024-06-28 10:30:00|13558.2|13554.7|13556.5|13553|13558.3|13554.8|13555.9|13552.4|195
1719570900000|2024-06-28 10:35:00|13556.4|13552.9|13556.1|13552.6|13556.5|13553|13554.9|13551.4|139
1719571200000|2024-06-28 10:40:00|13556.2|13552.7|13557.7|13554.2|13557.9|13554.4|13556|13552.5|174
1719571500000|2024-06-28 10:45:00|13557.8|13554.3|13557|13553.5|13557.9|13555|13555.6|13552.8|134
1719571800000|2024-06-28 10:50:00|13557.1|13553.6|13555.4|13553.4|13557.3|13554.4|13554.3|13551.6|109
1719572100000|2024-06-28 10:55:00|13555.5|13553.5|13554.4|13552.4|13556.2|13554|13554.2|13551.5|122
1719572400000|2024-06-28 11:00:00|13555.1|13551.6|13554.5|13552.5|13556.2|13553.5|13553.9|13551.5|139
1719572700000|2024-06-28 11:05:00|13554.4|13552.4|13556.3|13552.8|13557|13553.5|13554.4|13551.6|140
1719573000000|2024-06-28 11:10:00|13556.5|13553|13558.1|13554.6|13558.7|13556|13556.4|13553|127
1719573300000|2024-06-28 11:15:00|13558.2|13554.7|13556.9|13554.9|13558.3|13555.8|13556.5|13554|114
1719573600000|2024-06-28 11:20:00|13557|13555|13558.7|13556.7|13558.7|13556.7|13556.8|13554.6|99
1719573900000|2024-06-28 11:25:00|13558.8|13556.8|13559.7|13557.7|13560.4|13557.7|13558.6|13555.9|149
1719574200000|2024-06-28 11:30:00|13559.6|13557.6|13561.8|13558.3|13562.5|13559|13559.6|13557|160
1719574500000|2024-06-28 11:35:00|13561.7|13558.2|13562.5|13559|13563.2|13559.7|13561.6|13558.1|116
1719574800000|2024-06-28 11:40:00|13562.6|13559.1|13562.2|13558.7|13562.7|13559.7|13560.8|13557.3|101
1719575100000|2024-06-28 11:45:00|13561.4|13559.4|13563.4|13559.9|13563.6|13560.4|13561.4|13558.5|110
1719575400000|2024-06-28 11:50:00|13563.3|13559.8|13562.4|13558.9|13563.7|13560.9|13561.4|13558.1|112
1719575700000|2024-06-28 11:55:00|13562.5|13559|13563.3|13559.8|13564.6|13561.1|13562|13558.7|158
1719576000000|2024-06-28 12:00:00|13563.1|13559.6|13560.8|13557.3|13563.2|13559.7|13559.4|13555.9|136
1719576300000|2024-06-28 12:05:00|13560.7|13557.2|13559.6|13556.1|13562.8|13559.5|13559.6|13556.1|172
1719576600000|2024-06-28 12:10:00|13559.5|13556|13560.7|13557.2|13560.8|13557.3|13559.3|13555.8|175
1719576900000|2024-06-28 12:15:00|13560.8|13557.3|13559.8|13556.3|13561.9|13558.5|13559.6|13556.1|118
1719577200000|2024-06-28 12:20:00|13560|13556.5|13560.2|13556.7|13562.2|13558.7|13559.4|13555.9|170
1719577500000|2024-06-28 12:25:00|13560.3|13556.8|13562|13551.5|13562|13558.2|13558|13551.5|217
1719577800000|2024-06-28 12:30:00|13561.9|13551.2|13553.6|13550.1|13566|13554.9|13546.2|13540.2|630
1719578100000|2024-06-28 12:35:00|13553.7|13550.2|13555.3|13551.8|13556.2|13552.7|13553.1|13549.6|466
1719578400000|2024-06-28 12:40:00|13555.5|13552|13558.3|13554.8|13561.3|13557.8|13554.1|13550.6|396
1719578700000|2024-06-28 12:45:00|13558.2|13554.7|13556.5|13553|13560|13556.5|13555.6|13552.1|328
1719579000000|2024-06-28 12:50:00|13556.4|13552.9|13555|13551.5|13556.5|13553|13553.1|13549.6|306
1719579300000|2024-06-28 12:55:00|13555.1|13551.6|13555.8|13552.3|13556.5|13553|13553.3|13549.8|289
1719579600000|2024-06-28 13:00:00|13555.7|13552.2|13554.2|13550.7|13557|13553.5|13553.5|13550.5|322
1719579900000|2024-06-28 13:05:00|13554.1|13550.6|13552.2|13548.7|13554.7|13551.2|13550.8|13548|249
1719580200000|2024-06-28 13:10:00|13551.5|13549.5|13549.6|13546.1|13552.1|13549.5|13546.9|13544.1|254
1719580500000|2024-06-28 13:15:00|13549.5|13546|13549.4|13547.4|13552.4|13550|13549.2|13546|286
1719580800000|2024-06-28 13:20:00|13550.2|13546.7|13554.3|13550.8|13555|13551.6|13549.1|13546.7|275
1719581100000|2024-06-28 13:25:00|13554.2|13550.7|13554.6|13552.6|13555.6|13552.8|13551.8|13548.3|302
1719581400000|2024-06-28 13:30:00|13555.3|13551.8|13555|13551.5|13557.2|13553.7|13553.6|13550.6|335
1719581700000|2024-06-28 13:35:00|13554.9|13551.4|13553.4|13549.9|13556|13552.5|13552.6|13549.6|247
1719582000000|2024-06-28 13:40:00|13553.3|13549.8|13553.7|13550.2|13567.8|13558.9|13552.1|13545|253
1719582300000|2024-06-28 13:45:00|13553.8|13550.3|13555.1|13551.6|13556.4|13552.9|13553.4|13549.9|262
1719582600000|2024-06-28 13:50:00|13555.2|13551.7|13554.3|13550.8|13556.3|13552.8|13553.4|13549.9|254
1719582900000|2024-06-28 13:55:00|13554.5|13551|13557.6|13553.6|13557.9|13554.4|13553.6|13550.1|268
1719583200000|2024-06-28 14:00:00|13557.7|13552.8|13559.9|13556.4|13561.1|13557.6|13555.6|13549.4|356
1719583500000|2024-06-28 14:05:00|13560|13556.5|13558.3|13554.8|13561.3|13557.8|13558.2|13554.7|321
1719583800000|2024-06-28 14:10:00|13558|13554.5|13557|13553.5|13559.8|13556.3|13555.6|13552.1|350
1719584100000|2024-06-28 14:15:00|13557.1|13553.6|13558.1|13554.6|13559.2|13555.7|13555.3|13551.8|277
1719584400000|2024-06-28 14:20:00|13558.3|13554.8|13558.3|13554.8|13559.3|13555.8|13556.5|13553.3|255
1719584700000|2024-06-28 14:25:00|13558.4|13554.9|13557.5|13554|13558.5|13555.1|13554|13550.5|258
1719585000000|2024-06-28 14:30:00|13557.4|13553.9|13558.4|13554.9|13558.5|13555|13553.5|13550|269
1719585300000|2024-06-28 14:35:00|13558.3|13554.8|13560.7|13557.2|13561.3|13558.2|13556.9|13553.4|295
1719585600000|2024-06-28 14:40:00|13560.9|13557.4|13559.2|13555.7|13564.6|13561.1|13559.2|13555.7|366
1719585900000|2024-06-28 14:45:00|13559.1|13555.6|13553.2|13549.7|13559.2|13555.7|13552.1|13549.4|386
1719586200000|2024-06-28 14:50:00|13552.6|13550.6|13552|13548.5|13556.2|13553.2|13551.2|13547.7|496
1719586500000|2024-06-28 14:55:00|13552.1|13548.6|13554.4|13550.9|13555.5|13552|13551.4|13548.5|488
1719586800000|2024-06-28 15:00:00|13554.5|13551|13556.8|13553.3|13558.6|13555.1|13554.5|13551|429
1719587100000|2024-06-28 15:05:00|13556.9|13553.4|13557.3|13553.8|13558.4|13555.5|13554.9|13551.8|277
1719587400000|2024-06-28 15:10:00|13557.6|13554.1|13555.9|13552.4|13558.3|13554.8|13555.4|13551.9|254
1719587700000|2024-06-28 15:15:00|13556|13552.5|13559.3|13555.8|13560.1|13556.6|13555.7|13552.2|216
1719588000000|2024-06-28 15:20:00|13559.4|13555.9|13558|13554.5|13561|13557.5|13557.4|13553.9|230
1719588300000|2024-06-28 15:25:00|13557.9|13554.4|13558.2|13554.7|13559.2|13556.4|13556.9|13553.4|176
1719588600000|2024-06-28 15:30:00|13558.1|13554.6|13556.8|13553.3|13558.1|13554.6|13556.4|13552.9|202
1719588900000|2024-06-28 15:35:00|13556.7|13553.2|13555.6|13552.1|13557.6|13554.1|13555.4|13551.9|195
1719589200000|2024-06-28 15:40:00|13555.5|13552|13557|13553.5|13557|13553.5|13554.9|13551.4|158
1719589500000|2024-06-28 15:45:00|13556.9|13553.4|13556.7|13553.2|13557.5|13554|13556.4|13552.9|137
1719589800000|2024-06-28 15:50:00|13556.8|13553.3|13558|13554.5|13558.5|13555|13556.8|13553.3|134
1719590100000|2024-06-28 15:55:00|13558.1|13554.6|13557.8|13554.3|13559.3|13555.8|13557.5|13554|117
1719590400000|2024-06-28 16:00:00|13557.7|13554.2|13557.9|13554.4|13559.1|13555.6|13557.3|13553.8|182
1719590700000|2024-06-28 16:05:00|13558|13554.5|13558.4|13554.9|13558.7|13555.2|13557.3|13553.8|157
1719591000000|2024-06-28 16:10:00|13558.5|13555|13557.2|13553.7|13558.6|13555.1|13557.2|13553.7|132
1719591300000|2024-06-28 16:15:00|13557|13553.5|13556.7|13553.2|13557.6|13554.1|13556.5|13553|138
1719591600000|2024-06-28 16:20:00|13556.6|13553.1|13555.3|13551.8|13557.1|13553.6|13554.8|13551.3|126
1719591900000|2024-06-28 16:25:00|13555.4|13551.9|13556.3|13552.8|13556.5|13553|13554.8|13551.3|134
1719592200000|2024-06-28 16:30:00|13556.2|13552.7|13556.2|13552.7|13556.5|13553|13555.2|13551.7|106
1719592500000|2024-06-28 16:35:00|13556.3|13552.8|13558.3|13554.8|13559|13555.5|13556.2|13552.7|147
1719592800000|2024-06-28 16:40:00|13558.4|13554.9|13558|13554.5|13560|13556.5|13557.9|13554.4|161
1719593100000|2024-06-28 16:45:00|13558.1|13554.6|13558.2|13554.7|13559.7|13556.2|13557.7|13554.2|94
1719593400000|2024-06-28 16:50:00|13558.3|13554.8|13557.9|13554.4|13558.7|13555.2|13557.6|13554.1|110
1719593700000|2024-06-28 16:55:00|13558|13554.5|13558.3|13554.8|13558.5|13555|13556.7|13553.2|117
1719594000000|2024-06-28 17:00:00|13558.4|13554.9|13556.5|13553|13558.9|13555.4|13555.6|13552.1|122
1719594300000|2024-06-28 17:05:00|13556.6|13553.1|13555.1|13551.6|13556.6|13553.1|13554.5|13551|96
1719594600000|2024-06-28 17:10:00|13555|13551.5|13554.6|13551.1|13555.2|13552.2|13554.1|13550.8|103
1719594900000|2024-06-28 17:15:00|13554.5|13551|13552.1|13548.6|13554.6|13551.1|13551.6|13548.1|131
1719595200000|2024-06-28 17:20:00|13552.2|13548.7|13553.1|13549.6|13553.2|13549.7|13552.2|13548.7|70
1719595500000|2024-06-28 17:25:00|13553.2|13549.7|13556.3|13552.8|13556.4|13552.9|13553.2|13549.7|70
1719595800000|2024-06-28 17:30:00|13556.2|13552.7|13557.4|13553.9|13557.8|13554.3|13555.5|13552|170
1719596100000|2024-06-28 17:35:00|13557.3|13553.8|13558.4|13554.9|13558.8|13555.3|13556.9|13553.4|157
1719596400000|2024-06-28 17:40:00|13558.5|13555|13558.4|13554.9|13558.8|13555.3|13558.3|13554.8|137
1719596700000|2024-06-28 17:45:00|13558.5|13555|13558.1|13554.6|13559.3|13555.8|13558.1|13554.6|81
1719597000000|2024-06-28 17:50:00|13558.2|13554.7|13558.7|13555.2|13559.1|13555.6|13557.9|13554.4|95
1719597300000|2024-06-28 17:55:00|13558.8|13555.3|13559.3|13555.8|13559.5|13556|13558.3|13554.8|109
1719597600000|2024-06-28 18:00:00|13559.4|13555.9|13558.7|13555.2|13560|13556.5|13558.6|13555.1|99
1719597900000|2024-06-28 18:05:00|13558.8|13555.3|13556.2|13552.7|13559|13555.5|13556.1|13552.6|92
1719598200000|2024-06-28 18:10:00|13556.1|13552.6|13556|13552.5|13556.7|13553.2|13555.6|13552.1|100
1719598500000|2024-06-28 18:15:00|13556.1|13552.6|13556.3|13552.8|13556.4|13552.9|13555.3|13551.8|76
1719598800000|2024-06-28 18:20:00|13556.6|13553.1|13556.3|13552.8|13557.2|13553.7|13556|13552.5|72
1719599100000|2024-06-28 18:25:00|13556.2|13552.7|13557.6|13554.1|13557.7|13554.2|13555.9|13552.4|88
1719599400000|2024-06-28 18:30:00|13557.7|13554.2|13557.8|13554.3|13558.6|13555.1|13557.1|13553.6|57
1719599700000|2024-06-28 18:35:00|13557.7|13554.2|13557.8|13554.3|13558|13554.5|13557|13553.5|84
1719600000000|2024-06-28 18:40:00|13557.7|13554.2|13558.2|13554.7|13558.4|13554.9|13556.7|13553.2|87
1719600300000|2024-06-28 18:45:00|13558.3|13554.8|13559.2|13555.7|13559.4|13555.9|13558.1|13554.6|105
1719600600000|2024-06-28 18:50:00|13559.3|13555.8|13560.5|13557|13561.1|13557.6|13558.7|13555.2|82
1719600900000|2024-06-28 18:55:00|13560.4|13556.9|13560.4|13556.9|13560.7|13557.2|13560|13556.5|68
1719601200000|2024-06-28 19:00:00|13560.5|13557|13561.1|13557.6|13562.3|13558.8|13560.5|13557|66
1719601500000|2024-06-28 19:05:00|13561.2|13557.7|13560.7|13557.2|13561.6|13558.1|13560.3|13556.8|52
1719601800000|2024-06-28 19:10:00|13560.8|13557.3|13559.8|13556.3|13560.9|13557.4|13559.1|13555.6|74
1719602100000|2024-06-28 19:15:00|13559.7|13556.2|13561.7|13558.2|13561.7|13558.2|13559.6|13556.1|45
1719602400000|2024-06-28 19:20:00|13561.6|13558.1|13560.1|13556.6|13561.8|13558.3|13560.1|13556.6|58
1719602700000|2024-06-28 19:25:00|13560|13556.5|13561.3|13557.8|13561.5|13558|13559.9|13556.4|60
1719603000000|2024-06-28 19:30:00|13561.2|13557.7|13562.4|13558.9|13563.6|13560.1|13561.2|13557.7|91
1719603300000|2024-06-28 19:35:00|13562.3|13558.8|13561.3|13557.8|13562.4|13558.9|13561.2|13557.7|99
1719603600000|2024-06-28 19:40:00|13561.2|13557.7|13561.6|13558.1|13562.2|13558.7|13561.1|13557.6|89
1719603900000|2024-06-28 19:45:00|13561.5|13558|13561.7|13558.2|13561.9|13558.4|13561.4|13557.9|57
1719604200000|2024-06-28 19:50:00|13561.9|13558.4|13560.8|13557.3|13562|13558.5|13560.8|13557.3|67
1719604500000|2024-06-28 19:55:00|13560.7|13557.2|13561.1|13557.6|13562|13558.5|13559.9|13556.4|91
1719604800000|2024-06-28 20:00:00|13561.2|13557.7|13562.2|13558.7|13562.5|13559|13561.2|13557.7|37
1719605100000|2024-06-28 20:05:00|13562.3|13558.8|13562.4|13558.9|13562.5|13559|13561.7|13558.2|39
1719605400000|2024-06-28 20:10:00|13562.5|13559|13562.8|13559.3|13563|13559.5|13562.4|13558.9|22
1719605700000|2024-06-28 20:15:00|13562.7|13559.2|13562.7|13559.2|13562.8|13559.3|13562.3|13558.8|21
1719606000000|2024-06-28 20:20:00|13562.8|13559.3|13563.6|13560.1|13563.7|13560.2|13562.7|13559.2|21
1719606300000|2024-06-28 20:25:00|13563.5|13560|13565.2|13561.7|13569.4|13565.9|13563.2|13559.7|92
1719606600000|2024-06-28 20:30:00|13564.9|13561.4|13563|13559.5|13565.1|13561.6|13562.9|13559.4|193
1719606900000|2024-06-28 20:35:00|13562.9|13559.4|13562.8|13559.3|13563|13559.5|13562.8|13559.3|5
1719607200000|2024-06-28 20:40:00|13562.9|13559.4|13562.8|13559.3|13563.1|13559.6|13562.7|13559.2|34
1719607500000|2024-06-28 20:45:00|13562.9|13559.4|13562.8|13559.3|13563|13559.5|13562.7|13559.2|50
1719607800000|2024-06-28 20:50:00|13562.9|13559.4|13567.3|13555|13567.4|13559.5|13562.7|13554.9|51
1719608100000|2024-06-28 20:55:00|13568.3|13554.8|13568.2|13552.2|13569.1|13554.8|13566.7|13552.1|114
1719777600000|2024-06-30 20:00:00|13563.8|13549.2|13563.8|13543.9|13568.1|13549.2|13563.8|13543.9|7
1719777900000|2024-06-30 20:05:00|13568.1|13547|13563.8|13549.2|13568.1|13549.2|13563.8|13543.9|3
1719778800000|2024-06-30 20:20:00|13568.1|13547|13563.8|13549.2|13568.1|13549.2|13563.8|13543.9|3
1719779100000|2024-06-30 20:25:00|13568.1|13547|13563.8|13543.9|13568.1|13547|13563.8|13543.9|2
1719779400000|2024-06-30 20:30:00|13567.4|13546|13566.1|13549.2|13567.4|13549.2|13566.1|13545.3|3
1719780000000|2024-06-30 20:40:00||13548.5||13548.5||13548.5||13548.5|1
1719780600000|2024-06-30 20:50:00||13545.2||13544.4||13545.2||13544.4|2
1719780900000|2024-06-30 20:55:00|13563.8|13546.8|13564.9|13548.9|13567.3|13551.3|13558|13541.5|16
1719781200000|2024-06-30 21:00:00|13558|13542|13564.3|13548.3|13564.7|13548.7|13558|13542|10
1719781500000|2024-06-30 21:05:00|13564.4|13548.4|13558.3|13542.3|13565.9|13549.9|13558.3|13542.3|15
1719781800000|2024-06-30 21:10:00|13565.9|13549.9|13565.8|13549.8|13565.9|13549.9|13563.2|13547.2|40
1719782100000|2024-06-30 21:15:00|13565.9|13549.9|13563.2|13547.2|13565.9|13549.9|13563.1|13547.1|24
1719782400000|2024-06-30 21:20:00|13565.3|13549.3|13565.7|13549.7|13565.8|13549.8|13563.2|13547.2|35
1719782700000|2024-06-30 21:25:00|13565.3|13549.3|13562.4|13546.4|13565.9|13549.9|13562.2|13546.2|38
1719783000000|2024-06-30 21:30:00|13562.3|13546.3|13560.4|13545.4|13562.4|13546.4|13560.4|13544.5|90
1719783300000|2024-06-30 21:35:00|13561.5|13545.5|13561.9|13545.9|13562.4|13546.7|13560.7|13545.4|94
1719783600000|2024-06-30 21:40:00|13561.7|13545.7|13561.5|13545.6|13562.2|13547.1|13560.8|13545.5|112
1719783900000|2024-06-30 21:45:00|13562.2|13546.2|13561.8|13545.8|13562.3|13547.2|13561|13545.5|91
1719784200000|2024-06-30 21:50:00|13562.1|13546.1|13561.9|13546.7|13562.5|13547.2|13560.6|13545.5|39
1719784500000|2024-06-30 21:55:00|13560.8|13546.2|13561.6|13545.6|13562|13546.7|13560.8|13545.6|18
1719784800000|2024-06-30 22:00:00|13560.7|13545.8|13558.3|13543.6|13563.5|13547.5|13558.3|13543.6|289
1719785100000|2024-06-30 22:05:00|13558.2|13543.7|13559.4|13547.6|13561.5|13548|13556.2|13543.7|556
1719785400000|2024-06-30 22:10:00|13558.9|13547.7|13558.5|13548.2|13560.5|13548.9|13558.5|13547|166
1719785700000|2024-06-30 22:15:00|13558.4|13548.3|13557.3|13549.2|13559.3|13550.5|13557.3|13547.1|41
1719786000000|2024-06-30 22:20:00|13557.2|13549.4|13557.7|13547.7|13558.4|13549.4|13556.6|13547.2|74
1719786300000|2024-06-30 22:25:00|13557.6|13548.1|13556|13547.9|13557.8|13548.2|13556|13547|85
1719786600000|2024-06-30 22:30:00|13556.6|13547.3|13557.1|13547|13557.2|13548.5|13556|13547|40
1719786900000|2024-06-30 22:35:00|13556.4|13547.7|13554.5|13549.2|13557.1|13550.4|13553.8|13547|148
1719787200000|2024-06-30 22:40:00|13554.4|13549.9|13554.1|13549.4|13554.9|13550.6|13553.4|13548.8|108
1719787500000|2024-06-30 22:45:00|13554.2|13549.5|13554|13549.5|13554.9|13550.4|13553.9|13548.9|79
1719787800000|2024-06-30 22:50:00|13553.9|13549.7|13554.3|13550.1|13554.9|13550.5|13553.9|13549.5|65
1719788100000|2024-06-30 22:55:00|13554.4|13550.7|13554.5|13549.9|13554.6|13550.9|13554.3|13549.7|62
1719788400000|2024-06-30 23:00:00|13554.4|13550.5|13553.9|13550.4|13554.7|13550.9|13553.6|13550|141
1719788700000|2024-06-30 23:05:00|13553.8|13550.3|13553.6|13550.1|13553.8|13550.3|13553.5|13550|33
1719789000000|2024-06-30 23:10:00|13553.5|13550|13551.9|13548.4|13553.6|13550.1|13551.9|13548.4|64
1719789300000|2024-06-30 23:15:00|13551.8|13548.3|13551.8|13548.3|13552|13548.5|13551.2|13547.7|46
1719789600000|2024-06-30 23:20:00|13551.7|13548.2|13552|13548.5|13552.1|13548.6|13551.7|13548.2|39
1719789900000|2024-06-30 23:25:00|13551.9|13548.4|13552.7|13549.2|13553.8|13550.3|13551.8|13548.3|44
1719790200000|2024-06-30 23:30:00|13552.6|13549.1|13550.7|13547.2|13552.6|13549.1|13550.7|13547.2|65
1719790500000|2024-06-30 23:35:00|13550.8|13547.3|13551.1|13547.6|13551.1|13547.6|13550.5|13547|30
1719790800000|2024-06-30 23:40:00|13551|13547.5|13551.9|13548.4|13552.2|13548.7|13551|13547.5|68
1719791100000|2024-06-30 23:45:00|13551.8|13548.3|13551.8|13548.3|13551.9|13548.4|13550.8|13547.3|47
1719791400000|2024-06-30 23:50:00|13551.7|13548.2|13552.7|13549.2|13553.6|13550.1|13551.7|13548.2|77
1719791700000|2024-06-30 23:55:00|13552.6|13549.1|13554.2|13550.7|13555.3|13551.8|13552.6|13549.1|145
1719792000000|2024-07-01 00:00:00|13554|13550.5|13552.4|13548.9|13555.1|13551.6|13551.1|13547.6|275
1719792300000|2024-07-01 00:05:00|13552.5|13549|13554.9|13551.4|13556.3|13552.8|13551.9|13548.4|220
1719792600000|2024-07-01 00:10:00|13555|13551.5|13555|13551.5|13555.7|13552.9|13553.3|13549.8|198
1719792900000|2024-07-01 00:15:00|13554.9|13551.4|13552.3|13548.8|13555.2|13552.6|13551.4|13547.9|266
1719793200000|2024-07-01 00:20:00|13551.8|13548.3|13547.6|13544.1|13552.8|13549.3|13546.7|13543.4|272
1719793500000|2024-07-01 00:25:00|13546.8|13544.8|13551.8|13549.8|13552.7|13549.9|13546.7|13543.8|246
1719793800000|2024-07-01 00:30:00|13552.6|13549.1|13552.3|13548.8|13553.3|13550.1|13551|13548.1|193
1719794100000|2024-07-01 00:35:00|13552.4|13548.9|13550.6|13547.1|13552.6|13549.6|13549.1|13546.2|191
1719794400000|2024-07-01 00:40:00|13550.5|13547|13549.8|13547.8|13551.7|13548.2|13549.2|13546.5|143
1719794700000|2024-07-01 00:45:00|13549.9|13547.9|13553.6|13551.6|13554.5|13551.7|13549.9|13547.7|176
1719795000000|2024-07-01 00:50:00|13553.7|13551.7|13554.6|13551.1|13555.3|13552.6|13553.2|13550.2|131
1719795300000|2024-07-01 00:55:00|13554|13550.5|13554.1|13550.6|13555.9|13553.1|13552.4|13549.6|234
1719795600000|2024-07-01 01:00:00|13554|13550.5|13555.5|13552|13556.4|13553.6|13553|13550|247
1719795900000|2024-07-01 01:05:00|13555.6|13552.1|13553.3|13549.8|13555.8|13552.9|13550.6|13547.5|323
1719796200000|2024-07-01 01:10:00|13553.2|13549.7|13552.3|13548.8|13553.2|13549.9|13550.4|13547.6|220
1719796500000|2024-07-01 01:15:00|13552.2|13548.7|13551.6|13549.6|13553.5|13550.6|13551.4|13548.2|208
1719796800000|2024-07-01 01:20:00|13552.4|13548.9|13548.2|13544.7|13552.6|13549.8|13547.4|13544.3|174
1719797100000|2024-07-01 01:25:00|13548.1|13544.6|13547.8|13544.3|13548.6|13545.3|13546.5|13543|286
1719797400000|2024-07-01 01:30:00|13547.7|13544.2|13547.3|13543.8|13549.5|13546|13545.9|13543.1|218
1719797700000|2024-07-01 01:35:00|13547.4|13543.9|13550.2|13546.7|13550.6|13547.1|13545.6|13542.1|195
1719798000000|2024-07-01 01:40:00|13550.1|13546.6|13551.3|13547.8|13551.5|13548|13549|13545.5|175
1719798300000|2024-07-01 01:45:00|13551.2|13547.7|13551.3|13547.8|13552|13548.5|13549.2|13545.7|171
1719798600000|2024-07-01 01:50:00|13551.2|13547.7|13551.2|13547.7|13551.4|13547.9|13549.8|13546.7|203
1719798900000|2024-07-01 01:55:00|13551.3|13547.8|13548.6|13545.1|13551.5|13548|13548.4|13544.9|161
1719799200000|2024-07-01 02:00:00|13548.8|13545.3|13549.5|13546|13550.1|13547.1|13548.6|13545.3|124
1719799500000|2024-07-01 02:05:00|13549.6|13546.1|13550.4|13546.9|13550.7|13547.2|13548.7|13545.7|125
1719799800000|2024-07-01 02:10:00|13550.5|13547|13551.6|13548.1|13552.1|13548.8|13549.9|13547|113
1719800100000|2024-07-01 02:15:00|13551.7|13548.2|13551|13547.5|13552.3|13549.5|13550.9|13547.4|120
1719800400000|2024-07-01 02:20:00|13550.9|13547.4|13551.1|13547.6|13551.6|13548.1|13549.8|13546.7|156
1719800700000|2024-07-01 02:25:00|13551|13547.5|13549.5|13547.5|13551.8|13548.6|13549.5|13546.7|107
1719801000000|2024-07-01 02:30:00|13549.6|13547.6|13549.8|13547.8|13550.6|13547.8|13548.5|13545.7|91
1719801300000|2024-07-01 02:35:00|13550.5|13547|13550.8|13547.3|13551|13548.3|13549.7|13546.9|58
1719801600000|2024-07-01 02:40:00|13550.7|13547.2|13551.5|13548|13551.5|13548.7|13550.3|13547.2|80
1719801900000|2024-07-01 02:45:00|13551.4|13547.9|13549.9|13546.4|13551.5|13548.6|13549.8|13546.4|55
1719802200000|2024-07-01 02:50:00|13550|13546.5|13549.4|13547.4|13551.1|13548.3|13549.4|13546.4|112
1719802500000|2024-07-01 02:55:00|13549.5|13547.5|13549.9|13547.9|13550.5|13547.9|13548.8|13546.8|65
1719802800000|2024-07-01 03:00:00|13549.8|13547.8|13550.7|13548.7|13552.1|13549.5|13549.8|13547.5|88
1719803100000|2024-07-01 03:05:00|13551.4|13547.9|13552.2|13548.7|13553.2|13549.7|13550.7|13547.9|59
1719803400000|2024-07-01 03:10:00|13552.1|13548.6|13550.2|13548.2|13552.3|13549.5|13550.1|13547.3|61
1719803700000|2024-07-01 03:15:00|13550.9|13547.4|13550.9|13547.4|13551|13548.3|13549.7|13546.9|53
1719804000000|2024-07-01 03:20:00|13550.8|13547.3|13552.7|13549.2|13552.7|13549.9|13550.7|13547.2|51
1719804300000|2024-07-01 03:25:00|13552.6|13549.1|13553.5|13550|13554.1|13551.3|13552|13549.1|83
1719804600000|2024-07-01 03:30:00|13552.7|13550.7|13553.4|13551.4|13554.3|13551.6|13552.7|13550.3|76
1719804900000|2024-07-01 03:35:00|13553.5|13551.5|13556.1|13552.6|13556.9|13554.1|13553.3|13550.6|101
1719805200000|2024-07-01 03:40:00|13556|13552.5|13555.8|13552.3|13556.5|13553.8|13554.4|13551.8|110
1719805500000|2024-07-01 03:45:00|13555.7|13552.2|13554.7|13552.7|13555.8|13553.1|13554.6|13551.9|72
1719805800000|2024-07-01 03:50:00|13554.6|13552.6|13553.8|13551.8|13555.4|13553.2|13553.8|13551.8|46
1719806100000|2024-07-01 03:55:00|13553.9|13551.9|13555|13553|13555|13553|13553.8|13551|38
1719806400000|2024-07-01 04:00:00|13555.7|13552.2|13555.5|13552|13556.2|13553.3|13554.7|13551.9|82
1719806700000|2024-07-01 04:05:00|13555.6|13552.1|13553.1|13549.6|13555.6|13552.1|13553.1|13549.6|113
1719807000000|2024-07-01 04:10:00|13553.2|13549.7|13550.9|13548.9|13553.2|13550.6|13550.8|13547.8|88
1719807300000|2024-07-01 04:15:00|13551.6|13548.1|13552.1|13550.1|13553.3|13550.7|13550.8|13548.1|101
1719807600000|2024-07-01 04:20:00|13552|13550|13552.9|13549.4|13552.9|13550.4|13552|13549.3|31
1719807900000|2024-07-01 04:25:00|13553|13549.5|13553.8|13551.8|13554.7|13551.9|13552.8|13549.5|69
1719808200000|2024-07-01 04:30:00|13553.9|13551.9|13554.5|13551|13554.8|13551.9|13553.4|13550.7|75
1719808500000|2024-07-01 04:35:00|13554.4|13550.9|13555.2|13551.7|13556.7|13553.2|13553.5|13550.8|100
1719808800000|2024-07-01 04:40:00|13555.3|13551.8|13554.6|13552.6|13556.1|13553.2|13554.4|13551.4|81
1719809100000|2024-07-01 04:45:00|13554.7|13552.7|13555.8|13552.3|13556|13552.8|13554.5|13551.8|63
1719809400000|2024-07-01 04:50:00|13555.7|13552.2|13554.3|13552.3|13555.7|13553|13554.3|13552|39
1719809700000|2024-07-01 04:55:00|13554.4|13552.4|13554.4|13552.4|13555.5|13552.7|13553.6|13551|55
1719810000000|2024-07-01 05:00:00|13555.2|13551.7|13556.6|13553.1|13556.8|13553.3|13553.9|13551.2|109
1719810300000|2024-07-01 05:05:00|13556.4|13552.9|13555.8|13552.3|13556.4|13553.5|13555.4|13552.3|77
1719810600000|2024-07-01 05:10:00|13555.6|13552.1|13556|13552.5|13556.2|13552.7|13554.4|13550.9|129
1719810900000|2024-07-01 05:15:00|13556.1|13552.6|13557.2|13553.7|13557.4|13553.9|13556|13552.5|110
1719811200000|2024-07-01 05:20:00|13557.3|13553.8|13554.4|13550.9|13557.3|13553.8|13554.2|13550.7|102
1719811500000|2024-07-01 05:25:00|13554.3|13550.8|13554.6|13551.1|13555.4|13551.9|13553.6|13550.8|86
1719811800000|2024-07-01 05:30:00|13554.5|13551|13555.5|13552|13555.8|13552.3|13554.3|13550.8|141
1719812100000|2024-07-01 05:35:00|13555.4|13551.9|13554|13550.5|13555.7|13552.2|13553.3|13550|110
1719812400000|2024-07-01 05:40:00|13554.1|13550.6|13554.7|13551.2|13555.1|13551.7|13553.7|13550.5|90
1719812700000|2024-07-01 05:45:00|13554.6|13551.1|13555.4|13551.9|13555.5|13552|13553|13550.4|76
1719813000000|2024-07-01 05:50:00|13555.5|13552|13555.5|13552|13555.7|13552.7|13554.1|13551.3|71
1719813300000|2024-07-01 05:55:00|13554.8|13552.8|13556.9|13553.4|13557|13553.5|13554.8|13552|103
1719813600000|2024-07-01 06:00:00|13556.8|13553.3|13553.2|13549.7|13556.9|13553.4|13553.2|13549.7|166
1719813900000|2024-07-01 06:05:00|13553.1|13549.6|13551.9|13548.4|13553.2|13549.7|13551.4|13547.9|134
1719814200000|2024-07-01 06:10:00|13552|13548.5|13550.1|13546.6|13552.4|13548.9|13549.4|13545.9|161
1719814500000|2024-07-01 06:15:00|13550|13546.5|13547.7|13545.7|13551.2|13547.7|13547.4|13544.6|194
1719814800000|2024-07-01 06:20:00|13547.6|13545.6|13545.4|13541.9|13548.8|13546|13545.4|13541.9|195
1719815100000|2024-07-01 06:25:00|13545.2|13541.7|13544|13542|13545.7|13542.2|13542.5|13539|194
1719815400000|2024-07-01 06:30:00|13545|13541.5|13546.9|13543.4|13547.5|13544|13544.3|13540.8|222
1719815700000|2024-07-01 06:35:00|13546.8|13543.3|13548.5|13545|13549|13546|13546.4|13543.2|189
1719816000000|2024-07-01 06:40:00|13548.6|13545.1|13552.1|13548.6|13552.3|13548.8|13548.5|13545|231
1719816300000|2024-07-01 06:45:00|13552.2|13548.7|13550.6|13547.1|13553.1|13549.6|13549.5|13546.5|242
1719816600000|2024-07-01 06:50:00|13549.9|13547.9|13549.5|13546|13550.7|13548|13548.1|13544.9|136
1719816900000|2024-07-01 06:55:00|13549.4|13545.9|13549.3|13545.8|13550.3|13546.8|13548.4|13545.2|140
1719817200000|2024-07-01 07:00:00|13549.2|13545.7|13549.4|13545.9|13549.7|13546.2|13546.2|13542.8|306
1719817500000|2024-07-01 07:05:00|13549.5|13546|13549.1|13545.6|13550.7|13547.2|13548.6|13545.1|194
1719817800000|2024-07-01 07:10:00|13549.2|13545.7|13546.5|13543|13549.3|13545.8|13545.5|13542.6|210
1719818100000|2024-07-01 07:15:00|13546.4|13542.9|13549.9|13546.4|13550.3|13547.4|13545.7|13542.9|230
1719818400000|2024-07-01 07:20:00|13549.1|13547.1|13551|13547.5|13551.2|13547.7|13548.6|13545.8|142
1719818700000|2024-07-01 07:25:00|13550.9|13547.4|13551.2|13547.7|13551.5|13548.4|13549.8|13547.1|126
1719819000000|2024-07-01 07:30:00|13551.1|13547.6|13551.5|13548|13551.5|13548|13549.7|13546.2|177
1719819300000|2024-07-01 07:35:00|13551.6|13548.1|13551.5|13548|13553.9|13550.4|13551.1|13547.6|208
1719819600000|2024-07-01 07:40:00|13551.6|13548.1|13553.9|13550.4|13554.1|13550.6|13550.3|13546.8|186
1719819900000|2024-07-01 07:45:00|13553.8|13550.3|13552.3|13548.8|13554.2|13550.7|13551.2|13547.7|185
1719820200000|2024-07-01 07:50:00|13552.4|13548.9|13553.1|13549.6|13554.3|13550.8|13551.6|13548.1|172
1719820500000|2024-07-01 07:55:00|13553.3|13549.8|13554.1|13550.6|13555.7|13552.2|13552.9|13549.4|207
1719820800000|2024-07-01 08:00:00|13554.2|13550.7|13556.2|13552.7|13557|13553.8|13553.9|13550.4|275
1719821100000|2024-07-01 08:05:00|13556.3|13552.8|13553.3|13549.8|13557.5|13554|13552.5|13549.6|230
1719821400000|2024-07-01 08:10:00|13553.4|13549.9|13551.1|13549.1|13553.8|13551|13550.4|13547.5|184
1719821700000|2024-07-01 08:15:00|13551.6|13548.1|13549|13545.5|13552.4|13549.5|13548.9|13545.4|184
1719822000000|2024-07-01 08:20:00|13548.9|13545.4|13551|13547.5|13551|13547.5|13548.7|13545.2|157
1719822300000|2024-07-01 08:25:00|13550.9|13547.4|13549.5|13546|13551.4|13547.9|13548|13544.5|152
1719822600000|2024-07-01 08:30:00|13549.6|13546.1|13548.6|13545.1|13549.6|13546.1|13547.2|13543.7|120
1719822900000|2024-07-01 08:35:00|13548.4|13544.9|13547.9|13544.4|13550.3|13547.3|13547.5|13544.1|171
1719823200000|2024-07-01 08:40:00|13547.8|13544.3|13547|13543.5|13549.3|13546|13546.6|13543.1|166
1719823500000|2024-07-01 08:45:00|13547.1|13543.6|13545.8|13543.8|13547.2|13544.1|13545.2|13542.4|170
1719823800000|2024-07-01 08:50:00|13545.9|13543.9|13546.2|13542.7|13547.4|13544|13545.8|13542.5|165
1719824100000|2024-07-01 08:55:00|13546.1|13542.6|13548.2|13544.7|13548.5|13545.4|13546.1|13542.6|147
1719824400000|2024-07-01 09:00:00|13547.7|13545.7|13548.9|13545.4|13549.6|13546.8|13547.7|13544.7|146
1719824700000|2024-07-01 09:05:00|13548.8|13545.3|13551.1|13547.6|13551.2|13547.7|13548.8|13545.3|147
1719825000000|2024-07-01 09:10:00|13551.2|13547.7|13551.1|13547.6|13551.5|13548.1|13549.8|13546.3|154
1719825300000|2024-07-01 09:15:00|13550.4|13548.4|13548.9|13545.4|13551.4|13548.4|13548.9|13545.4|104
1719825600000|2024-07-01 09:20:00|13548.8|13545.3|13549.8|13546.3|13550.3|13546.9|13548.1|13545.3|140
1719825900000|2024-07-01 09:25:00|13549.9|13546.4|13552.5|13549|13552.5|13549.1|13549.4|13546.4|117
1719826200000|2024-07-01 09:30:00|13551.8|13549.8|13550.1|13546.6|13552.9|13550.1|13549.3|13546.6|122
1719826500000|2024-07-01 09:35:00|13550.2|13546.7|13551.5|13548|13551.6|13548.4|13549.6|13546.7|87
1719826800000|2024-07-01 09:40:00|13551.6|13548.1|13552|13550|13553.1|13550.1|13550.7|13547.9|112
1719827100000|2024-07-01 09:45:00|13552.1|13550.1|13552.1|13548.6|13553.5|13550.6|13551.4|13548.6|138
1719827400000|2024-07-01 09:50:00|13552.2|13548.7|13551.2|13547.7|13552.5|13549.5|13550.6|13547.6|119
1719827700000|2024-07-01 09:55:00|13551.1|13547.6|13552.3|13548.8|13552.7|13549.2|13550.7|13547.2|100
1719828000000|2024-07-01 10:00:00|13552.4|13548.9|13554|13550.5|13554.2|13550.7|13552.4|13548.9|108
1719828300000|2024-07-01 10:05:00|13553.9|13550.4|13554.1|13550.6|13555.5|13552|13553.5|13550|127
1719828600000|2024-07-01 10:10:00|13554.2|13550.7|13555.8|13552.3|13556.3|13552.8|13554.1|13550.6|120
1719828900000|2024-07-01 10:15:00|13555.9|13552.4|13554.8|13551.3|13556.2|13552.7|13554.2|13550.7|115
1719829200000|2024-07-01 10:20:00|13554.9|13551.4|13554|13550.5|13555|13551.5|13553.1|13549.6|137
1719829500000|2024-07-01 10:25:00|13554.1|13550.6|13555.5|13552|13555.7|13552.2|13554|13550.5|118
1719829800000|2024-07-01 10:30:00|13555.6|13552.1|13557.5|13554|13557.6|13554.1|13555.5|13552|152
1719830100000|2024-07-01 10:35:00|13557.6|13554.1|13556.5|13553|13557.7|13554.2|13555.8|13552.3|105
1719830400000|2024-07-01 10:40:00|13556.6|13553.1|13558.2|13554.7|13558.4|13554.9|13556|13552.5|123
1719830700000|2024-07-01 10:45:00|13558.3|13554.8|13558.1|13554.6|13558.6|13555.1|13557.8|13554.3|123
1719831000000|2024-07-01 10:50:00|13558|13554.5|13557.9|13554.4|13558.2|13554.7|13557.3|13553.8|61
1719831300000|2024-07-01 10:55:00|13557.8|13554.3|13557.7|13554.2|13558.2|13554.7|13557.1|13553.6|102
1719831600000|2024-07-01 11:00:00|13557.5|13554|13557.7|13554.2|13558.1|13554.6|13557.1|13553.6|106
1719831900000|2024-07-01 11:05:00|13557.8|13554.3|13558|13554.5|13558.3|13554.8|13557.2|13553.7|91
1719832200000|2024-07-01 11:10:00|13558.1|13554.6|13556.6|13553.1|13558.2|13555.3|13555.9|13553.1|99
1719832500000|2024-07-01 11:15:00|13556.7|13553.2|13557.3|13553.8|13558.4|13554.9|13556.4|13552.9|119
1719832800000|2024-07-01 11:20:00|13557.2|13553.7|13558.3|13554.8|13558.3|13554.8|13557.1|13553.6|82
1719833100000|2024-07-01 11:25:00|13558.2|13554.7|13557.2|13553.7|13558.5|13555|13557.2|13553.7|70
1719833400000|2024-07-01 11:30:00|13557.1|13553.6|13557.1|13553.6|13557.4|13553.9|13556.6|13553.1|74
1719833700000|2024-07-01 11:35:00|13557|13553.5|13555.8|13552.3|13557.1|13553.6|13555.5|13552|127
1719834000000|2024-07-01 11:40:00|13555.9|13552.4|13556.6|13553.1|13556.8|13553.3|13555.4|13551.9|110
1719834300000|2024-07-01 11:45:00|13556.7|13553.2|13556.4|13552.9|13557.5|13554|13556.2|13552.7|107
1719834600000|2024-07-01 11:50:00|13556.3|13552.8|13555.9|13553.9|13556.9|13554.1|13555.7|13552.7|76
1719834900000|2024-07-01 11:55:00|13556.7|13553.2|13555.9|13552.4|13556.8|13553.3|13555.9|13552.4|68
1719835200000|2024-07-01 12:00:00|13555.8|13552.3|13556.7|13553.2|13557.2|13553.7|13555.8|13552.3|115
1719835500000|2024-07-01 12:05:00|13556.6|13553.1|13558.1|13554.6|13558.4|13555|13556.1|13553.1|141
1719835800000|2024-07-01 12:10:00|13558|13554.5|13558.4|13554.9|13559.1|13556.3|13557.8|13554.5|135
1719836100000|2024-07-01 12:15:00|13558.5|13555|13559.7|13556.2|13560.2|13557.3|13558.4|13554.9|121
1719836400000|2024-07-01 12:20:00|13559.8|13556.3|13562.2|13558.7|13562.4|13559.6|13559.8|13556.3|187
1719836700000|2024-07-01 12:25:00|13562.3|13558.8|13562.3|13558.8|13563.1|13559.6|13561.5|13558|122
1719837000000|2024-07-01 12:30:00|13562.5|13559|13564|13560.5|13564.2|13560.7|13562.5|13559|144
1719837300000|2024-07-01 12:35:00|13564.1|13560.6|13566.4|13562.9|13566.4|13562.9|13563.7|13560.2|165
1719837600000|2024-07-01 12:40:00|13566.5|13563|13567.5|13564|13570.2|13566.7|13566.5|13563|243
1719837900000|2024-07-01 12:45:00|13567.4|13563.9|13568|13564.5|13568.2|13564.7|13565.7|13562.2|242
1719838200000|2024-07-01 12:50:00|13568.1|13564.6|13567.3|13563.8|13569.2|13565.7|13566.9|13563.4|168
1719838500000|2024-07-01 12:55:00|13567.4|13563.9|13566.9|13563.4|13568.1|13564.6|13566.1|13563|171
1719838800000|2024-07-01 13:00:00|13567|13563.5|13565.2|13561.7|13567|13564.1|13562.8|13560|197
1719839100000|2024-07-01 13:05:00|13565.3|13561.8|13566.4|13562.9|13568.1|13565.1|13565.3|13561.8|238
1719839400000|2024-07-01 13:10:00|13566.3|13562.8|13563.7|13560.2|13566.4|13562.9|13562.3|13559.4|266
1719839700000|2024-07-01 13:15:00|13563.8|13560.3|13562.2|13560.2|13564.2|13561.3|13562|13559|167
1719840000000|2024-07-01 13:20:00|13562|13560|13562.1|13560.1|13564|13561.3|13561.8|13559|139
1719840300000|2024-07-01 13:25:00|13562.2|13560.2|13563|13559.5|13563.7|13561|13561.6|13558.8|185
1719840600000|2024-07-01 13:30:00|13563.1|13559.6|13561.2|13557.7|13563.6|13560.1|13561.1|13557.6|211
1719840900000|2024-07-01 13:35:00|13561|13557.5|13559.9|13556.4|13562.2|13558.7|13559|13555.5|273
1719841200000|2024-07-01 13:40:00|13559.8|13556.3|13561.7|13558.2|13562.2|13558.7|13559.3|13555.8|145
1719841500000|2024-07-01 13:45:00|13561.9|13558|13561.7|13558.2|13562.6|13559.1|13561.1|13557.6|177
1719841800000|2024-07-01 13:50:00|13561.6|13558.1|13563.6|13560.1|13563.6|13560.1|13561.1|13557.6|164
1719842100000|2024-07-01 13:55:00|13562.8|13560.8|13565.5|13554.3|13565.5|13560.8|13562|13553.6|129
1719842400000|2024-07-01 14:00:00|13562.6|13547.6|13559.9|13556.4|13563.6|13558|13552.8|13547.2|422
1719842700000|2024-07-01 14:05:00|13559.8|13556.3|13560.8|13558.8|13562.3|13559|13558.5|13555.2|400
1719843000000|2024-07-01 14:10:00|13560.7|13558.7|13565.1|13561.6|13566.4|13563.6|13560.2|13557.6|418
1719843300000|2024-07-01 14:15:00|13565.2|13561.7|13567.6|13564.1|13567.9|13565.2|13564.7|13561.7|296
1719843600000|2024-07-01 14:20:00|13567.5|13564|13568.2|13564.7|13570.3|13568.3|13567.4|13564|293
1719843900000|2024-07-01 14:25:00|13568.1|13564.6|13566.2|13564.2|13569.1|13566.2|13565.9|13563.3|251
1719844200000|2024-07-01 14:30:00|13567|13563.5|13570|13566.5|13570|13566.5|13565.9|13562.4|304
1719844500000|2024-07-01 14:35:00|13569.9|13566.4|13568.8|13565.3|13570.1|13566.6|13567.8|13564.3|220
1719844800000|2024-07-01 14:40:00|13568.7|13565.2|13571.4|13567.9|13572.2|13568.7|13568.7|13565.2|361
1719845100000|2024-07-01 14:45:00|13571.5|13568|13575.2|13571.7|13575.5|13572|13571.2|13567.7|253
1719845400000|2024-07-01 14:50:00|13575.3|13571.8|13577.2|13573.7|13577.5|13574|13575.1|13571.6|257
1719845700000|2024-07-01 14:55:00|13577.1|13573.6|13578.5|13575|13579.3|13575.8|13577.1|13573.6|240
1719846000000|2024-07-01 15:00:00|13578.6|13575.1|13581.7|13578.2|13582.2|13578.7|13578.5|13575|212
1719846300000|2024-07-01 15:05:00|13581.6|13578.1|13579.2|13575.7|13584.3|13580.8|13579.1|13575.6|321
1719846600000|2024-07-01 15:10:00|13579.1|13575.6|13580.5|13577|13583.2|13579.7|13578.4|13574.9|327
1719846900000|2024-07-01 15:15:00|13580|13576.5|13578.2|13574.7|13581.2|13577.7|13578.1|13574.6|194
1719847200000|2024-07-01 15:20:00|13578.1|13574.6|13580.3|13576.8|13580.5|13577|13578.1|13574.6|183
1719847500000|2024-07-01 15:25:00|13580.2|13576.7|13581.5|13578|13581.9|13578.4|13580.2|13576.7|184
1719847800000|2024-07-01 15:30:00|13581.6|13578.1|13580.7|13577.2|13582.7|13579.2|13579.8|13576.3|173
1719848100000|2024-07-01 15:35:00|13580.6|13577.1|13582.1|13578.6|13583|13579.5|13580.4|13576.9|177
1719848400000|2024-07-01 15:40:00|13582.2|13578.7|13583.4|13579.9|13584.1|13580.6|13582.1|13578.6|111
1719848700000|2024-07-01 15:45:00|13583.3|13579.8|13581.9|13578.4|13583.4|13579.9|13581|13577.5|137
1719849000000|2024-07-01 15:50:00|13582|13578.5|13583|13579.5|13583.2|13579.7|13580.2|13577.4|176
1719849300000|2024-07-01 15:55:00|13582.9|13579.4|13581.9|13578.4|13582.9|13579.4|13580.7|13577.2|126
1719849600000|2024-07-01 16:00:00|13581.8|13578.3|13582.3|13578.8|13583.3|13579.8|13581.4|13577.9|171
1719849900000|2024-07-01 16:05:00|13582.2|13578.7|13580.6|13577.1|13582.3|13578.8|13580.6|13577.1|125
1719850200000|2024-07-01 16:10:00|13580.5|13577|13579.5|13576|13581.6|13578.1|13579.4|13575.9|116
1719850500000|2024-07-01 16:15:00|13579.6|13576.1|13579.4|13575.9|13580.7|13577.2|13579.2|13575.7|120
1719850800000|2024-07-01 16:20:00|13579.3|13575.8|13579.8|13576.3|13580.3|13576.8|13579|13575.5|95
1719851100000|2024-07-01 16:25:00|13579.9|13576.4|13580.7|13577.2|13581.5|13578|13579.8|13576.3|111
1719851400000|2024-07-01 16:30:00|13580.8|13577.3|13577.9|13574.4|13581|13577.5|13577|13573.5|151
1719851700000|2024-07-01 16:35:00|13577.8|13574.3|13578.5|13575|13578.7|13575.2|13577|13573.5|123
1719852000000|2024-07-01 16:40:00|13578.6|13575.1|13577.8|13574.3|13579|13575.5|13577.4|13573.9|79
1719852300000|2024-07-01 16:45:00|13577.9|13574.4|13580.8|13577.3|13580.8|13577.3|13577.9|13574.4|89
1719852600000|2024-07-01 16:50:00|13580.7|13577.2|13580.7|13577.2|13581.6|13578.1|13580.1|13576.6|126
1719852900000|2024-07-01 16:55:00|13580.8|13577.3|13579.9|13576.4|13581.3|13577.8|13579.8|13576.3|89
1719853200000|2024-07-01 17:00:00|13579.8|13576.3|13579.6|13577.6|13580.6|13577.7|13579.3|13576|70
1719853500000|2024-07-01 17:05:00|13580.4|13576.9|13579.4|13575.9|13580.8|13578|13578.6|13575.5|91
1719853800000|2024-07-01 17:10:00|13579.5|13576|13578.9|13575.4|13579.5|13576.8|13578.3|13575.1|89
1719854100000|2024-07-01 17:15:00|13579|13575.5|13579.1|13575.6|13579.7|13576.9|13577.8|13575|90
1719854400000|2024-07-01 17:20:00|13579|13575.5|13579.8|13576.3|13580.3|13576.8|13578.6|13575.5|78
1719854700000|2024-07-01 17:25:00|13579.7|13576.2|13579.1|13575.6|13579.8|13576.6|13578.6|13575.5|35
1719855000000|2024-07-01 17:30:00|13579.2|13575.7|13579.7|13576.2|13580.1|13576.6|13579.1|13575.6|72
1719855300000|2024-07-01 17:35:00|13579.6|13576.1|13580.5|13577|13580.7|13577.2|13579.5|13576|73
1719855600000|2024-07-01 17:40:00|13580.6|13577.1|13581.1|13577.6|13581.6|13578.1|13580.4|13576.9|78
1719855900000|2024-07-01 17:45:00|13581.2|13577.7|13581.3|13577.8|13581.6|13578.1|13581|13577.5|77
1719856200000|2024-07-01 17:50:00|13581.4|13577.9|13581.5|13578|13581.5|13578|13581.3|13577.8|60
1719856500000|2024-07-01 17:55:00|13581.6|13578.1|13582.4|13578.9|13582.7|13579.2|13580.9|13578|64
1719856800000|2024-07-01 18:00:00|13582.3|13578.8|13584.2|13580.7|13584.7|13581.2|13582.2|13578.7|52
1719857100000|2024-07-01 18:05:00|13584.3|13580.8|13584.3|13580.8|13584.8|13581.3|13583.5|13580|90
1719857400000|2024-07-01 18:10:00|13584.2|13580.7|13584.3|13580.8|13585.1|13581.6|13583.5|13580.6|81
1719857700000|2024-07-01 18:15:00|13584.4|13580.9|13584.4|13580.9|13584.7|13581.2|13584|13580.5|53
1719858000000|2024-07-01 18:20:00|13584.5|13581|13585.5|13582|13586.1|13582.6|13584.4|13580.9|88
1719858300000|2024-07-01 18:25:00|13585.6|13582.1|13586.1|13582.6|13586.5|13583.4|13584.8|13581.9|73
1719858600000|2024-07-01 18:30:00|13586.2|13582.7|13585.7|13582.2|13586.8|13583.3|13585.2|13582.2|101
1719858900000|2024-07-01 18:35:00|13585.5|13582|13585|13581.5|13585.5|13582.7|13583.6|13580.6|109
1719859200000|2024-07-01 18:40:00|13585.2|13581.7|13584.6|13581.1|13585.5|13582|13584.5|13581|90
1719859500000|2024-07-01 18:45:00|13584.7|13581.2|13584.4|13580.9|13585.2|13581.7|13584.3|13580.8|87
1719859800000|2024-07-01 18:50:00|13584.3|13580.8|13583.6|13580.1|13584.4|13580.9|13583.6|13580.1|109
1719860100000|2024-07-01 18:55:00|13583.5|13580|13584.4|13580.9|13584.6|13581.1|13583.4|13579.9|83
1719860400000|2024-07-01 19:00:00|13584.3|13580.8|13583.2|13579.7|13584.4|13580.9|13583.2|13579.7|100
1719860700000|2024-07-01 19:05:00|13583.1|13579.6|13582.9|13579.4|13583.4|13579.9|13582.5|13579|68
1719861000000|2024-07-01 19:10:00|13582.8|13579.3|13582.3|13578.8|13582.9|13579.4|13582.2|13578.7|97
1719861300000|2024-07-01 19:15:00|13582.2|13578.7|13582.5|13579|13583.1|13579.6|13582.2|13578.7|77
1719861600000|2024-07-01 19:20:00|13582.4|13578.9|13581.9|13578.4|13582.6|13579.1|13581.4|13577.9|58
1719861900000|2024-07-01 19:25:00|13581.8|13578.3|13582.4|13578.9|13582.7|13579.2|13581.6|13578.1|94
1719862200000|2024-07-01 19:30:00|13582.3|13578.8|13581.7|13578.2|13582.7|13579.2|13581.6|13578.1|66
1719862500000|2024-07-01 19:35:00|13581.6|13578.1|13582.4|13578.9|13582.6|13579.1|13581.6|13578.1|75
1719862800000|2024-07-01 19:40:00|13582.3|13578.8|13582.2|13578.7|13582.4|13578.9|13581.8|13578.3|83
1719863100000|2024-07-01 19:45:00|13582.3|13578.8|13581.9|13578.4|13582.6|13579.1|13581.7|13578.2|77
1719863400000|2024-07-01 19:50:00|13581.8|13578.3|13581.7|13578.2|13581.8|13578.3|13581.3|13577.8|60
1719863700000|2024-07-01 19:55:00|13581.6|13578.1|13580.6|13577.1|13582.5|13579|13579.9|13576.4|117
1719864000000|2024-07-01 20:00:00|13580.5|13577|13579.4|13575.9|13580.5|13577|13579.3|13575.8|50
1719864300000|2024-07-01 20:05:00|13579.3|13575.8|13579.7|13576.2|13579.8|13576.3|13579.2|13575.7|54
1719864600000|2024-07-01 20:10:00|13579.8|13576.3|13579|13575.5|13579.9|13576.4|13579|13575.5|39
1719864900000|2024-07-01 20:15:00|13579.1|13575.6|13579.4|13575.9|13579.5|13576|13578.6|13575.1|30
1719865200000|2024-07-01 20:20:00|13579.5|13576|13579.3|13575.8|13579.5|13576|13579.2|13575.7|15
1719865500000|2024-07-01 20:25:00|13579.4|13575.9|13579.3|13575.8|13579.4|13575.9|13579.3|13575.8|18
1719865800000|2024-07-01 20:30:00|13579.2|13575.7|13577.5|13574|13579.4|13575.9|13577.5|13574|32
1719866100000|2024-07-01 20:35:00|13577.4|13573.9|13577.2|13573.7|13577.5|13574|13577.1|13573.6|27
1719866400000|2024-07-01 20:40:00|13577.3|13573.8|13577.5|13574|13577.6|13574.1|13577.2|13573.7|36
1719866700000|2024-07-01 20:45:00|13577.6|13574.1|13577.6|13574.1|13577.8|13574.3|13577.1|13573.6|98
1719867000000|2024-07-01 20:50:00|13577.7|13574.2|13577.5|13574|13577.8|13574.3|13577.3|13573.8|125
1719867300000|2024-07-01 20:55:00|13577.8|13574.1|13578|13573.2|13578.4|13574.2|13577.6|13572.5|341
1719867600000|2024-07-01 21:00:00|13578.5|13562.5|13572.9|13556.9|13579.9|13563.9|13572.9|13556.9|12
1719867900000|2024-07-01 21:05:00|13573|13557|13572.9|13556.9|13573|13557|13572.8|13556.8|7
1719868200000|2024-07-01 21:10:00|13573|13557|13573.2|13557.2|13573.5|13557.5|13572.9|13556.9|14
1719868500000|2024-07-01 21:15:00|13573.3|13557.3|13573.7|13557.7|13573.9|13557.9|13573.2|13557.2|48
1719868800000|2024-07-01 21:20:00|13573.6|13557.6|13576|13560|13576.6|13560.6|13573|13557|135
1719869100000|2024-07-01 21:25:00|13576.1|13560.1|13576|13560|13576.5|13560.5|13575.9|13559.9|25
1719869400000|2024-07-01 21:30:00|13576.1|13560.1|13582.5|13566.5|13582.7|13566.7|13575.8|13559.8|225
1719869700000|2024-07-01 21:35:00|13582.6|13566.6|13581.5|13565.5|13583|13567|13581.3|13565.3|256
1719870000000|2024-07-01 21:40:00|13581.6|13565.6|13581.9|13565.9|13582.4|13566.4|13581.2|13565.2|167
1719870300000|2024-07-01 21:45:00|13582|13566|13578.6|13562.6|13584|13568|13574.6|13558.6|458
1719870600000|2024-07-01 21:50:00|13576.5|13560.5|13584.8|13568.8|13585.7|13569.7|13574.7|13558.7|486
1719870900000|2024-07-01 21:55:00|13584.9|13568.9|13585.1|13569.3|13585.9|13569.9|13584.9|13568.9|126
1719871200000|2024-07-01 22:00:00|13585|13570|13583|13571.3|13585.7|13572.1|13580|13568.7|222
1719871500000|2024-07-01 22:05:00|13583.1|13571.2|13582.8|13571|13583.4|13572|13580.1|13569.9|126
1719871800000|2024-07-01 22:10:00|13582.5|13571.2|13578.4|13571.7|13583.1|13573.2|13578|13569.3|153
1719872100000|2024-07-01 22:15:00|13578.1|13571.2|13577.5|13574|13578.7|13574.1|13576.7|13569.9|74
1719872400000|2024-07-01 22:20:00|13577.4|13573.9|13577.5|13574|13578.1|13574.1|13577.4|13573.4|45
1719872700000|2024-07-01 22:25:00|13577.6|13574.1|13578.5|13574.6|13578.5|13574.8|13577.5|13573.6|31
1719873000000|2024-07-01 22:30:00|13578.4|13574.7|13579.1|13575.6|13579.1|13575.6|13578.3|13574.7|63
1719873300000|2024-07-01 22:35:00|13579|13575.5|13578.8|13575.3|13579|13575.5|13578.5|13575|28
1719873600000|2024-07-01 22:40:00|13578.9|13575.4|13578.8|13575.3|13579.1|13575.6|13578.8|13575.3|21
1719873900000|2024-07-01 22:45:00|13578.7|13575.2|13579|13575.5|13579.1|13575.6|13578.5|13575|23
1719874200000|2024-07-01 22:50:00|13578.9|13575.4|13579.2|13575.7|13579.3|13575.8|13578.9|13575.4|20
1719874500000|2024-07-01 22:55:00|13579.1|13575.6|13579.1|13575.6|13579.4|13575.9|13579.1|13575.6|23
1719874800000|2024-07-01 23:00:00|13579.2|13575.7|13579.8|13576.3|13579.9|13576.4|13579.1|13575.6|29
1719875100000|2024-07-01 23:05:00|13579.9|13576.4|13581.3|13577.8|13581.4|13577.9|13579.9|13576.4|63
1719875400000|2024-07-01 23:10:00|13581.2|13577.7|13581.5|13578|13581.5|13578|13581.1|13577.6|24
1719875700000|2024-07-01 23:15:00|13581.6|13578.1|13581.2|13577.7|13581.7|13578.2|13581.1|13577.6|23
1719876000000|2024-07-01 23:20:00|13581.1|13577.6|13580.9|13577.4|13581.2|13577.7|13580.9|13577.4|7
1719876300000|2024-07-01 23:25:00|13580.8|13577.3|13580.7|13577.2|13580.8|13577.3|13580.4|13576.9|24
1719876600000|2024-07-01 23:30:00|13580.6|13577.1|13581.3|13577.8|13581.4|13577.9|13580|13576.5|31
1719876900000|2024-07-01 23:35:00|13581.4|13577.9|13581.5|13578|13581.7|13578.2|13581.4|13577.9|22
1719877200000|2024-07-01 23:40:00|13581.4|13577.9|13581.5|13578|13581.7|13578.2|13581.4|13577.9|22
1719877500000|2024-07-01 23:45:00|13581.6|13578.1|13581|13577.5|13581.6|13578.1|13581|13577.5|35
1719877800000|2024-07-01 23:50:00|13581.1|13577.6|13581.4|13577.9|13581.4|13577.9|13581|13577.5|36
1719878100000|2024-07-01 23:55:00|13581.3|13577.8|13580|13576.5|13581.7|13578.2|13580|13576.5|23
1719878400000|2024-07-02 00:00:00|13580.1|13576.6|13581.6|13578.1|13582.7|13579.2|13579.9|13576.4|101
1719878700000|2024-07-02 00:05:00|13581.7|13578.2|13582.3|13578.8|13583.5|13580|13581.7|13578.2|63
1719879000000|2024-07-02 00:10:00|13582.2|13578.7|13578.4|13574.9|13582.3|13578.8|13578.3|13574.8|120
1719879300000|2024-07-02 00:15:00|13578.5|13575|13578.8|13575.3|13579.4|13575.9|13578.2|13574.7|119
1719879600000|2024-07-02 00:20:00|13578.7|13575.2|13582.7|13579.2|13583.3|13579.8|13578.7|13575.2|108
1719879900000|2024-07-02 00:25:00|13582.6|13579.1|13579.2|13575.7|13582.7|13579.2|13579|13575.5|103
1719880200000|2024-07-02 00:30:00|13578.9|13575.4|13581|13577.5|13581.1|13577.6|13578.4|13574.9|102
1719880500000|2024-07-02 00:35:00|13581.1|13577.6|13582.9|13579.4|13583|13579.5|13580.7|13577.2|100
1719880800000|2024-07-02 00:40:00|13583|13579.5|13582.3|13578.8|13584.3|13580.8|13581.9|13578.4|137
1719881100000|2024-07-02 00:45:00|13582.4|13578.9|13582.8|13579.3|13583.1|13579.6|13581.4|13577.9|97
1719881400000|2024-07-02 00:50:00|13582.9|13579.4|13583.6|13580.1|13584.1|13580.6|13582.8|13579.3|109
1719881700000|2024-07-02 00:55:00|13583.7|13580.2|13581.6|13578.1|13584|13580.5|13581.4|13577.9|126
1719882000000|2024-07-02 01:00:00|13581.7|13578.2|13581|13577.5|13581.7|13578.9|13579.3|13575.8|221
1719882300000|2024-07-02 01:05:00|13580.9|13577.4|13581|13577.5|13581|13578.1|13579|13576.1|104
1719882600000|2024-07-02 01:10:00|13580.9|13577.4|13582.1|13578.6|13582.6|13579.5|13580.7|13577.3|111
1719882900000|2024-07-02 01:15:00|13582.2|13578.7|13582|13580|13585.4|13581.9|13581.7|13578.6|183
1719883200000|2024-07-02 01:20:00|13581.9|13579.9|13583.2|13581.2|13585|13582.2|13581.9|13579.6|185
1719883500000|2024-07-02 01:25:00|13583.3|13581.3|13584.8|13581.3|13586.5|13583.5|13583.1|13580.4|115
1719883800000|2024-07-02 01:30:00|13584.7|13581.2|13581.4|13579.4|13584.7|13581.7|13580.9|13578.2|131
1719884100000|2024-07-02 01:35:00|13581.3|13579.3|13582.2|13580.2|13582.2|13580.2|13579.6|13577.6|152
1719884400000|2024-07-02 01:40:00|13582.1|13580.1|13580.5|13578.5|13582.1|13580.1|13580.4|13577.7|115
1719884700000|2024-07-02 01:45:00|13580.4|13578.4|13577.1|13573.6|13581.1|13578.4|13576.3|13573.4|215
1719885000000|2024-07-02 01:50:00|13577.4|13573.9|13580.1|13578.1|13580.4|13578.4|13576.1|13573.2|162
1719885300000|2024-07-02 01:55:00|13580|13578|13579.1|13577.1|13581.7|13578.9|13578.3|13576.3|146
1719885600000|2024-07-02 02:00:00|13579|13577|13578.6|13575.1|13581.7|13579|13578|13574.5|171
1719885900000|2024-07-02 02:05:00|13578.5|13575|13577.8|13574.3|13579.3|13576.4|13577|13574|170
1719886200000|2024-07-02 02:10:00|13577.7|13574.2|13579.2|13575.7|13579.4|13576.6|13576.6|13573.9|168
1719886500000|2024-07-02 02:15:00|13579.1|13575.6|13578.1|13576.1|13579.5|13576.7|13578.1|13575.3|138
1719886800000|2024-07-02 02:20:00|13578|13576|13578.5|13575|13578.8|13576.1|13577.1|13574.3|109
1719887100000|2024-07-02 02:25:00|13578.6|13575.1|13582.9|13579.4|13582.9|13579.4|13578.1|13575|118
1719887400000|2024-07-02 02:30:00|13583|13579.5|13582.7|13579.2|13583.3|13580.4|13581.5|13578.6|115
1719887700000|2024-07-02 02:35:00|13582.8|13579.3|13582.1|13578.6|13583|13580.3|13581.7|13578.6|104
1719888000000|2024-07-02 02:40:00|13582.2|13578.7|13582.4|13578.9|13582.6|13579.8|13581.8|13578.6|51
1719888300000|2024-07-02 02:45:00|13582.3|13578.8|13581.6|13579.6|13582.7|13579.7|13581.2|13577.8|93
1719888600000|2024-07-02 02:50:00|13581.5|13579.5|13585.2|13581.7|13585.3|13581.8|13581.5|13578.7|102
1719888900000|2024-07-02 02:55:00|13585.1|13581.6|13584|13582|13585.3|13582.4|13583.7|13581.1|111
1719889200000|2024-07-02 03:00:00|13584.7|13581.2|13584|13580.5|13584.8|13582|13582.9|13580.3|99
1719889500000|2024-07-02 03:05:00|13583.9|13580.4|13586.9|13583.4|13587.1|13584.1|13583|13579.7|134
1719889800000|2024-07-02 03:10:00|13587|13583.5|13585.5|13583.5|13587.7|13585|13585.3|13582.6|199
1719890100000|2024-07-02 03:15:00|13586.3|13582.8|13585.4|13581.9|13587.2|13583.8|13584.9|13581.4|120
1719890400000|2024-07-02 03:20:00|13585.5|13582|13584.9|13581.4|13585.9|13582.4|13584.7|13581.2|99
1719890700000|2024-07-02 03:25:00|13585|13581.5|13584.1|13582.1|13585.4|13582.5|13582.8|13580.5|93
1719891000000|2024-07-02 03:30:00|13584.2|13582.2|13584.1|13582.1|13584.3|13582.3|13583.8|13581.8|56
1719891300000|2024-07-02 03:35:00|13584|13582|13584.1|13582.1|13584.8|13582.3|13583.9|13581.2|59
1719891600000|2024-07-02 03:40:00|13584|13582|13584|13582|13584.2|13582.2|13583.6|13581.6|44
1719891900000|2024-07-02 03:45:00|13583.9|13581.9|13583.9|13581.9|13584.8|13582.1|13583.9|13581.1|24
1719892200000|2024-07-02 03:50:00|13584|13582|13584|13580.5|13584.9|13582.1|13582.8|13580.3|88
1719892500000|2024-07-02 03:55:00|13584.1|13580.6|13583.7|13580.2|13585.1|13582.3|13582.8|13580.1|73
1719892800000|2024-07-02 04:00:00|13583.6|13580.1|13583.4|13579.9|13583.7|13580.2|13583.4|13579.9|54
1719893100000|2024-07-02 04:05:00|13583.5|13580|13582.6|13579.1|13583.5|13580|13582.5|13579|58
1719893400000|2024-07-02 04:10:00|13582.5|13579|13584.3|13580.8|13584.3|13580.8|13582.2|13578.9|54
1719893700000|2024-07-02 04:15:00|13584.2|13580.7|13584.2|13580.7|13584.3|13580.8|13582.7|13579.2|86
1719894000000|2024-07-02 04:20:00|13584.3|13580.8|13583.1|13581.1|13584.3|13581.4|13582.7|13580.1|86
1719894300000|2024-07-02 04:25:00|13583|13581|13582.5|13579|13583.9|13581.2|13580.8|13577.9|105
1719894600000|2024-07-02 04:30:00|13581.7|13579.7|13581.8|13579.8|13582.5|13579.9|13581.2|13578.7|72
1719894900000|2024-07-02 04:35:00|13581.9|13579.9|13584.4|13580.9|13584.6|13581.4|13581.9|13579.9|93
1719895200000|2024-07-02 04:40:00|13584.5|13581|13584.6|13581.1|13584.9|13582.1|13584|13580.8|49
1719895500000|2024-07-02 04:45:00|13584.7|13581.2|13584.8|13581.3|13585.9|13582.4|13583.5|13580.8|74
1719895800000|2024-07-02 04:50:00|13584.9|13581.4|13584|13582|13585.1|13582.3|13583.4|13580.9|69
1719896100000|2024-07-02 04:55:00|13584.1|13582.1|13583.9|13581.9|13584.9|13582.9|13583.5|13580.7|80
1719896400000|2024-07-02 05:00:00|13584|13582|13584.5|13582.5|13585.4|13582.7|13583.6|13581.6|51
1719896700000|2024-07-02 05:05:00|13584.6|13582.6|13585.7|13583.7|13587|13584.4|13584.5|13582.3|115
1719897000000|2024-07-02 05:10:00|13585.6|13583.6|13585.7|13583.7|13586.8|13584.2|13584.9|13582.9|119
1719897300000|2024-07-02 05:15:00|13585.6|13583.6|13584.6|13582.6|13585.6|13583.6|13584.4|13582.4|52
1719897600000|2024-07-02 05:20:00|13584.7|13582.7|13586.5|13583|13586.5|13583.8|13584.7|13582.7|82
1719897900000|2024-07-02 05:25:00|13586.4|13582.9|13586.5|13584.5|13587|13584.5|13585.6|13582.8|186
1719898200000|2024-07-02 05:30:00|13586.6|13584.6|13586.6|13584.6|13588.8|13586.1|13586.3|13583.6|116
1719898500000|2024-07-02 05:35:00|13586.5|13584.5|13585.6|13583.6|13587.9|13584.9|13585.6|13582.9|133
1719898800000|2024-07-02 05:40:00|13585.5|13583.5|13585.1|13581.6|13586.8|13584|13584.5|13581|100
1719899100000|2024-07-02 05:45:00|13584.9|13581.4|13584.1|13580.6|13585.3|13581.8|13583.8|13580.6|105
1719899400000|2024-07-02 05:50:00|13584|13580.5|13583.6|13581.6|13584.4|13581.7|13582.3|13579.4|185
1719899700000|2024-07-02 05:55:00|13583.4|13581.4|13583.9|13580.4|13584.3|13581.7|13582.2|13579.5|133
1719900000000|2024-07-02 06:00:00|13583.8|13580.3|13583.1|13579.6|13583.9|13580.7|13581.1|13578|205
1719900300000|2024-07-02 06:05:00|13583|13579.5|13585.4|13581.9|13585.5|13582|13582.9|13579.4|140
1719900600000|2024-07-02 06:10:00|13585.3|13581.8|13585.8|13582.3|13586.3|13582.8|13585.2|13581.7|111
1719900900000|2024-07-02 06:15:00|13585.6|13582.1|13583.1|13581.1|13585.7|13582.2|13583|13580.1|136
1719901200000|2024-07-02 06:20:00|13583|13581|13584|13580.5|13585.2|13581.7|13583|13580.1|145
1719901500000|2024-07-02 06:25:00|13584.2|13580.7|13583.8|13580.3|13585.3|13582|13583.6|13580.1|108
1719901800000|2024-07-02 06:30:00|13583.6|13580.1|13583.2|13579.7|13584|13580.5|13582.3|13578.8|158
1719902100000|2024-07-02 06:35:00|13583.1|13579.6|13583.7|13580.2|13584|13580.5|13582.4|13578.9|207
1719902400000|2024-07-02 06:40:00|13583.8|13580.3|13584|13580.5|13585.4|13581.9|13583.8|13580.3|131
1719902700000|2024-07-02 06:45:00|13583.9|13580.4|13582.5|13579|13584.1|13580.6|13582.4|13578.9|109
1719903000000|2024-07-02 06:50:00|13582.4|13578.9|13582.7|13579.2|13584.2|13580.7|13581.8|13578.9|153
1719903300000|2024-07-02 06:55:00|13582.6|13579.1|13583.7|13580.2|13583.7|13580.2|13582.1|13579|179
1719903600000|2024-07-02 07:00:00|13584.1|13580.6|13584.4|13580.9|13584.6|13581.7|13582.7|13579.8|222
1719903900000|2024-07-02 07:05:00|13584.3|13580.8|13585.4|13581.9|13586|13583.1|13584.3|13580.8|168
1719904200000|2024-07-02 07:10:00|13585.5|13582|13586.3|13582.8|13586.6|13583.1|13584.3|13580.8|151
1719904500000|2024-07-02 07:15:00|13586.4|13582.9|13587.9|13584.4|13588.2|13584.7|13585.6|13582.1|204
1719904800000|2024-07-02 07:20:00|13588|13584.5|13590.7|13587.2|13592.2|13588.7|13587.9|13584.4|192
1719905100000|2024-07-02 07:25:00|13590.6|13587.1|13589.3|13585.8|13590.6|13587.7|13587.7|13585|200
1719905400000|2024-07-02 07:30:00|13588.5|13586.5|13586.7|13583.2|13588.8|13586.5|13586|13582.5|221
1719905700000|2024-07-02 07:35:00|13586.8|13583.3|13587.9|13585.9|13589.1|13586.3|13585|13581.5|227
1719906000000|2024-07-02 07:40:00|13588|13586|13586.7|13584.7|13588.4|13586.3|13586.4|13584.3|185
1719906300000|2024-07-02 07:45:00|13586.6|13584.6|13584.9|13582.9|13588|13585.4|13584.9|13582.5|139
1719906600000|2024-07-02 07:50:00|13585|13583|13586|13582.5|13586|13583.2|13584|13581.6|150
1719906900000|2024-07-02 07:55:00|13586.1|13582.6|13585.7|13582.2|13586.4|13584.4|13584.7|13581.7|194
1719907200000|2024-07-02 08:00:00|13585.6|13582.1|13585.5|13582|13585.8|13582.8|13584.2|13580.7|231
1719907500000|2024-07-02 08:05:00|13585.4|13581.9|13583.9|13580.4|13585.8|13582.3|13583.4|13579.9|196
1719907800000|2024-07-02 08:10:00|13584|13580.5|13584.3|13580.8|13584.4|13580.9|13581.6|13578.1|209
1719908100000|2024-07-02 08:15:00|13584.4|13580.9|13586.6|13583.1|13587.7|13584.4|13583.5|13580.8|219
1719908400000|2024-07-02 08:20:00|13586.5|13583|13585.9|13582.4|13587.3|13584.5|13584.9|13582.2|160
1719908700000|2024-07-02 08:25:00|13586|13582.5|13588|13584.5|13588.4|13585.8|13585.8|13582.5|125
1719909000000|2024-07-02 08:30:00|13588.1|13584.6|13588|13584.5|13589.2|13586.2|13586.8|13583.7|141
1719909300000|2024-07-02 08:35:00|13587.9|13584.4|13587.9|13584.4|13589.2|13586.4|13587.4|13584.3|142
1719909600000|2024-07-02 08:40:00|13588|13584.5|13585.1|13583.1|13588|13585.2|13584.7|13581.5|193
1719909900000|2024-07-02 08:45:00|13585|13583|13584.8|13582.8|13586.3|13583.5|13584.5|13581.7|102
1719910200000|2024-07-02 08:50:00|13584.7|13582.7|13583.8|13581.8|13585.6|13582.8|13583|13579.7|180
1719910500000|2024-07-02 08:55:00|13583.7|13581.7|13584.1|13580.6|13584.4|13581.7|13583.3|13579.8|78
1719910800000|2024-07-02 09:00:00|13584.2|13580.7|13584.1|13580.6|13584.6|13581.1|13583.3|13579.8|103
1719911100000|2024-07-02 09:05:00|13584|13580.5|13583.7|13581.7|13585.5|13582.7|13583.6|13580.4|133
1719911400000|2024-07-02 09:10:00|13583.8|13581.8|13585.5|13582|13585.7|13582.2|13583.8|13581.1|110
1719911700000|2024-07-02 09:15:00|13585.6|13582.1|13586.1|13582.6|13586.3|13582.8|13584.9|13581.4|169
1719912000000|2024-07-02 09:20:00|13586.2|13582.7|13586.4|13582.9|13587.6|13584.1|13585.4|13582.5|167
1719912300000|2024-07-02 09:25:00|13586.5|13583|13586.1|13582.6|13586.6|13583.7|13584.2|13581.6|137
1719912600000|2024-07-02 09:30:00|13585.4|13583.4|13587.4|13583.9|13588.1|13585.2|13585.3|13582.6|169
1719912900000|2024-07-02 09:35:00|13587.3|13583.8|13585.8|13582.3|13587.3|13584.5|13585.1|13581.6|144
1719913200000|2024-07-02 09:40:00|13585.7|13582.2|13586.5|13584.5|13587.2|13584.6|13585|13581.7|125
1719913500000|2024-07-02 09:45:00|13587.3|13583.8|13587.9|13584.4|13587.9|13584.7|13586.1|13583.4|98
1719913800000|2024-07-02 09:50:00|13587.8|13584.3|13588.5|13585|13589.5|13586|13587|13584.2|140
1719914100000|2024-07-02 09:55:00|13588.3|13584.8|13588.8|13585.3|13589.2|13586.4|13587.4|13584.7|169
1719914400000|2024-07-02 10:00:00|13588.1|13586.1|13589|13585.5|13589.1|13586.3|13587.4|13583.9|150
1719914700000|2024-07-02 10:05:00|13589.1|13585.6|13589.1|13585.6|13590.1|13586.6|13588.3|13584.8|145
1719915000000|2024-07-02 10:10:00|13589|13585.5|13589.6|13586.1|13589.6|13586.3|13587.6|13585|91
1719915300000|2024-07-02 10:15:00|13589.5|13586|13589.1|13585.6|13590.4|13587.2|13588.3|13585.6|153
1719915600000|2024-07-02 10:20:00|13589.2|13585.7|13589|13585.5|13589.7|13587|13587.8|13585|138
1719915900000|2024-07-02 10:25:00|13588.9|13585.4|13587.8|13584.3|13588.9|13585.4|13586.5|13583.6|149
1719916200000|2024-07-02 10:30:00|13587.7|13584.2|13590.1|13586.6|13590.2|13586.7|13587.6|13584.1|173
1719916500000|2024-07-02 10:35:00|13590|13586.5|13590.2|13586.7|13590.7|13587.2|13588.4|13585.6|166
1719916800000|2024-07-02 10:40:00|13590.3|13586.8|13588.1|13584.6|13590.9|13587.4|13588|13584.5|129
1719917100000|2024-07-02 10:45:00|13588.2|13584.7|13589.1|13585.6|13589.6|13586.1|13587.3|13583.9|179
1719917400000|2024-07-02 10:50:00|13589|13585.5|13589.3|13585.8|13589.5|13586.5|13588|13584.6|119
1719917700000|2024-07-02 10:55:00|13588.5|13586.5|13588.6|13585.1|13589.5|13586.6|13587.9|13584.8|110
1719918000000|2024-07-02 11:00:00|13587.9|13585.9|13588.4|13586.4|13588.8|13586.8|13587.7|13585.7|90
1719918300000|2024-07-02 11:05:00|13588.5|13586.5|13588.1|13586.1|13588.9|13586.9|13588.1|13586.1|57
1719918600000|2024-07-02 11:10:00|13588.2|13586.2|13588.9|13586.9|13589.3|13587.3|13588.1|13585.4|66
1719918900000|2024-07-02 11:15:00|13588.8|13586.8|13591.4|13587.9|13591.4|13587.9|13588.4|13585.7|106
1719919200000|2024-07-02 11:20:00|13591.3|13587.8|13590.1|13586.6|13591.8|13588.3|13590|13586.5|90
1719919500000|2024-07-02 11:25:00|13590.2|13586.7|13590.1|13586.6|13591|13587.5|13589.9|13586.4|103
1719919800000|2024-07-02 11:30:00|13590|13586.5|13587|13583.5|13590.1|13586.6|13586.9|13583.4|127
1719920100000|2024-07-02 11:35:00|13587.1|13583.6|13586.8|13584.8|13588|13584.8|13586.3|13582.8|140
1719920400000|2024-07-02 11:40:00|13587.5|13584|13587.9|13584.4|13588.4|13585.2|13586.6|13583.8|99
1719920700000|2024-07-02 11:45:00|13587.8|13584.3|13588.1|13584.6|13588.2|13584.7|13586.7|13583.2|170
1719921000000|2024-07-02 11:50:00|13588.2|13584.7|13587.1|13583.6|13588.8|13585.3|13587.1|13583.6|177
1719921300000|2024-07-02 11:55:00|13587.2|13583.7|13586|13582.5|13587.3|13583.8|13585.9|13582.4|168
1719921600000|2024-07-02 12:00:00|13585.5|13582|13583.4|13579.9|13585.5|13582|13583|13579.5|209
1719921900000|2024-07-02 12:05:00|13583.3|13579.8|13581.7|13578.2|13583.7|13580.2|13581.6|13578.1|193
1719922200000|2024-07-02 12:10:00|13581.6|13578.1|13581.8|13578.3|13582.3|13578.8|13580.8|13577.3|163
1719922500000|2024-07-02 12:15:00|13581.9|13578.4|13579.8|13576.3|13581.9|13578.4|13578.9|13576|173
1719922800000|2024-07-02 12:20:00|13579.9|13576.4|13580.2|13578.2|13582.2|13578.8|13579.5|13576.4|198
1719923100000|2024-07-02 12:25:00|13580.3|13578.3|13580.7|13577.2|13581|13578.4|13579.8|13576.8|129
1719923400000|2024-07-02 12:30:00|13580.8|13577.3|13579.7|13576.2|13581.1|13577.6|13579.1|13575.6|143
1719923700000|2024-07-02 12:35:00|13579.8|13576.3|13579.9|13576.4|13581.7|13578.2|13579.3|13575.8|121
1719924000000|2024-07-02 12:40:00|13579.8|13576.3|13580.8|13577.3|13580.9|13578.1|13578.9|13576.1|161
1719924300000|2024-07-02 12:45:00|13580.7|13577.2|13580.7|13577.2|13581|13578|13578.9|13576.2|123
1719924600000|2024-07-02 12:50:00|13580.6|13577.1|13579.5|13576|13580.7|13577.2|13579.5|13576|96
1719924900000|2024-07-02 12:55:00|13579.4|13575.9|13578.6|13575.1|13579.5|13576|13577.9|13574.4|180
1719925200000|2024-07-02 13:00:00|13578.7|13575.2|13577.6|13574.1|13578.8|13575.3|13575.6|13572.7|233
1719925500000|2024-07-02 13:05:00|13577.7|13574.2|13577.8|13574.3|13578.6|13575.2|13576.2|13573.4|166
1719925800000|2024-07-02 13:10:00|13577.7|13574.2|13577.8|13574.3|13578.1|13574.9|13576.1|13573.1|136
1719926100000|2024-07-02 13:15:00|13577.1|13575.1|13577.2|13573.7|13578.7|13575.2|13577|13573.6|146
1719926400000|2024-07-02 13:20:00|13577.1|13573.6|13575.4|13571.9|13577.5|13574|13574.5|13571.6|174
1719926700000|2024-07-02 13:25:00|13575.5|13572|13575.7|13572.2|13575.9|13572.7|13574.4|13571.6|90
1719927000000|2024-07-02 13:30:00|13575.8|13572.3|13575.7|13572.2|13578.2|13575.3|13575|13572.2|171
1719927300000|2024-07-02 13:35:00|13574.9|13572.9|13570.4|13566.9|13575.9|13573.1|13569.8|13566.6|346
1719927600000|2024-07-02 13:40:00|13570.3|13566.8|13566.2|13562.7|13570.4|13566.9|13565.5|13562|290
1719927900000|2024-07-02 13:45:00|13566.3|13562.8|13565.4|13563.4|13568.5|13565.9|13565.3|13562.3|297
1719928200000|2024-07-02 13:50:00|13565.5|13563.5|13566.5|13563|13568.2|13564.7|13565.3|13562.6|282
1719928500000|2024-07-02 13:55:00|13566.4|13562.9|13569.4|13563.4|13569.4|13565.1|13565|13561.5|248
1719928800000|2024-07-02 14:00:00|13569.1|13563.3|13572.5|13569|13573.6|13570.1|13568.4|13554.8|470
1719929100000|2024-07-02 14:05:00|13572.8|13569.3|13576.9|13573.4|13576.9|13573.4|13571.6|13568.1|401
1719929400000|2024-07-02 14:10:00|13576.8|13573.3|13577.1|13573.6|13580.3|13576.8|13576.5|13573|343
1719929700000|2024-07-02 14:15:00|13577.3|13573.8|13576.7|13573.2|13578.2|13574.7|13575.9|13572.4|270
1719930000000|2024-07-02 14:20:00|13576.8|13573.3|13577.3|13573.8|13577.4|13573.9|13573.9|13570.4|282
1719930300000|2024-07-02 14:25:00|13577.2|13573.7|13574.2|13570.7|13577.2|13573.7|13574.2|13570.7|260
1719930600000|2024-07-02 14:30:00|13574.3|13570.8|13570.2|13566.7|13574.3|13571.6|13569.5|13566|301
1719930900000|2024-07-02 14:35:00|13570.1|13566.6|13571.1|13567.6|13571.5|13568|13568.9|13565.4|268
1719931200000|2024-07-02 14:40:00|13571|13567.5|13577|13573.5|13577|13573.5|13571|13567.5|323
1719931500000|2024-07-02 14:45:00|13576.8|13573.3|13574.9|13571.4|13577.4|13573.9|13573.5|13570|396
1719931800000|2024-07-02 14:50:00|13574.8|13571.3|13571|13567.5|13574.8|13571.3|13570.8|13567.3|368
1719932100000|2024-07-02 14:55:00|13570.9|13567.4|13570.1|13566.6|13571.5|13568|13569|13565.5|313
1719932400000|2024-07-02 15:00:00|13570.2|13566.7|13569.6|13566.1|13571.2|13567.7|13568.4|13564.9|338
1719932700000|2024-07-02 15:05:00|13569.7|13566.2|13570|13566.5|13570.5|13567|13568.8|13565.3|249
1719933000000|2024-07-02 15:10:00|13569.9|13566.4|13570.1|13566.6|13571.2|13567.7|13568.4|13564.9|204
1719933300000|2024-07-02 15:15:00|13570.2|13566.7|13569.9|13566.4|13570.8|13567.3|13569.4|13565.9|191
1719933600000|2024-07-02 15:20:00|13570|13566.5|13570|13566.5|13571.7|13568.2|13569.4|13566.4|201
1719933900000|2024-07-02 15:25:00|13570.1|13566.6|13571.1|13567.6|13571.7|13568.2|13570|13566.5|136
1719934200000|2024-07-02 15:30:00|13571|13567.5|13572|13568.5|13572.8|13570|13570|13566.9|159
1719934500000|2024-07-02 15:35:00|13571.2|13569.2|13571.6|13568.1|13572.3|13569.3|13570.7|13567.5|115
1719934800000|2024-07-02 15:40:00|13571.7|13568.2|13572.5|13569|13572.7|13569.9|13571.1|13568|121
1719935100000|2024-07-02 15:45:00|13572.4|13568.9|13571.6|13569.6|13572.5|13569.6|13570.8|13567.6|89
1719935400000|2024-07-02 15:50:00|13571.5|13569.5|13572.4|13568.9|13572.7|13569.8|13571.5|13568.2|105
1719935700000|2024-07-02 15:55:00|13572.5|13569|13572|13568.5|13572.8|13569.3|13571.1|13568.2|104
1719936000000|2024-07-02 16:00:00|13572.1|13568.6|13573.4|13569.9|13574.3|13570.8|13571.8|13568.6|120
1719936300000|2024-07-02 16:05:00|13573.5|13570|13574.5|13571|13574.8|13571.3|13573.5|13570|60
1719936600000|2024-07-02 16:10:00|13574.6|13571.1|13574.1|13570.6|13575.3|13571.8|13573.8|13570.3|61
1719936900000|2024-07-02 16:15:00|13574.2|13570.7|13573.8|13570.3|13574.3|13571.3|13573|13569.9|55
1719937200000|2024-07-02 16:20:00|13573.7|13570.2|13574.3|13570.8|13574.7|13571.5|13573.1|13570.1|75
1719937500000|2024-07-02 16:25:00|13574.4|13570.9|13574.4|13570.9|13574.6|13571.1|13574|13570.5|37
1719937800000|2024-07-02 16:30:00|13574.5|13571|13574.1|13570.6|13574.7|13571.2|13574.1|13570.6|51
1719938100000|2024-07-02 16:35:00|13574|13570.5|13574.3|13570.8|13574.5|13571|13573.5|13570|49
1719938400000|2024-07-02 16:40:00|13574.4|13570.9|13574.2|13570.7|13574.7|13571.2|13574.1|13570.6|43
1719938700000|2024-07-02 16:45:00|13574.3|13570.8|13574.4|13570.9|13574.6|13571.1|13574.1|13570.6|48
1719939000000|2024-07-02 16:50:00|13574.5|13571|13574.1|13570.6|13574.6|13571.1|13574|13570.5|41
1719939300000|2024-07-02 16:55:00|13574|13570.5|13573.9|13570.4|13574.1|13570.6|13573.2|13569.7|85
1719939600000|2024-07-02 17:00:00|13574|13570.5|13573.6|13570.1|13574.3|13570.8|13573.3|13569.8|46
1719939900000|2024-07-02 17:05:00|13573.5|13570|13571.5|13568|13573.5|13570|13571.5|13568|93
1719940200000|2024-07-02 17:10:00|13571.4|13567.9|13570.8|13567.3|13571.7|13568.2|13570.5|13567|70
1719940500000|2024-07-02 17:15:00|13570.7|13567.2|13571.5|13568|13571.8|13568.3|13570.7|13567.2|83
1719940800000|2024-07-02 17:20:00|13571.6|13568.1|13571.6|13568.1|13571.7|13568.2|13570.7|13567.2|83
1719941100000|2024-07-02 17:25:00|13571.5|13568|13571.2|13567.7|13571.5|13568|13570.4|13566.9|36
1719941400000|2024-07-02 17:30:00|13571.3|13567.8|13573.2|13569.7|13573.2|13569.7|13571.3|13567.8|51
1719941700000|2024-07-02 17:35:00|13573.3|13569.8|13571.6|13568.1|13573.5|13570|13571.5|13568|64
1719942000000|2024-07-02 17:40:00|13571.5|13568|13571.6|13568.1|13572.1|13568.6|13571.4|13567.9|39
1719942300000|2024-07-02 17:45:00|13571.5|13568|13570.5|13567|13571.9|13568.4|13570.5|13567|40
1719942600000|2024-07-02 17:50:00|13570.4|13566.9|13570.1|13566.6|13570.7|13567.2|13570.1|13566.6|50
1719942900000|2024-07-02 17:55:00|13569.8|13566.3|13569.7|13566.2|13569.8|13566.3|13568.3|13564.8|82
1719943200000|2024-07-02 18:00:00|13569.8|13566.3|13569.5|13566|13569.9|13566.4|13569|13565.5|33
1719943500000|2024-07-02 18:05:00|13569.6|13566.1|13568.5|13565|13569.8|13566.3|13568.4|13564.9|44
1719943800000|2024-07-02 18:10:00|13568.6|13565.1|13566.9|13563.4|13568.6|13565.1|13566.6|13563.1|67
1719944100000|2024-07-02 18:15:00|13566.8|13563.3|13567.3|13563.8|13567.9|13564.4|13566.8|13563.3|65
1719944400000|2024-07-02 18:20:00|13567.2|13563.7|13567|13563.5|13567.2|13563.7|13566.5|13563|64
1719944700000|2024-07-02 18:25:00|13566.9|13563.4|13566.9|13563.4|13567.2|13563.7|13566.8|13563.3|64
1719945000000|2024-07-02 18:30:00|13567.4|13563.9|13567.9|13564.4|13568|13564.5|13567.3|13563.8|39
1719945300000|2024-07-02 18:35:00|13568|13564.5|13567.5|13564|13568|13564.5|13567.3|13563.8|64
1719945600000|2024-07-02 18:40:00|13567.6|13564.1|13567.5|13564|13568.1|13564.6|13567.3|13563.8|31
1719945900000|2024-07-02 18:45:00|13567.4|13563.9|13566.8|13563.3|13567.7|13564.2|13566.4|13562.9|50
1719946200000|2024-07-02 18:50:00|13566.7|13563.2|13566.7|13563.2|13566.7|13563.2|13565.5|13562|50
1719946500000|2024-07-02 18:55:00|13566.6|13563.1|13565|13561.5|13567|13563.5|13564.7|13561.2|85
1719946800000|2024-07-02 19:00:00|13565.1|13561.6|13566.1|13562.6|13566.4|13562.9|13565|13561.5|82
1719947100000|2024-07-02 19:05:00|13566|13562.5|13565.4|13561.9|13566.2|13562.7|13565.2|13561.7|67
1719947400000|2024-07-02 19:10:00|13565.5|13562|13564.7|13561.2|13566|13562.5|13564.7|13561.2|45
1719947700000|2024-07-02 19:15:00|13564.8|13561.3|13564.8|13561.3|13565.1|13561.6|13564.6|13561.1|43
1719948000000|2024-07-02 19:20:00|13564.7|13561.2|13564|13560.5|13564.8|13561.3|13564|13560.5|83
1719948300000|2024-07-02 19:25:00|13564.1|13560.6|13562.8|13559.3|13564.3|13560.8|13562|13558.5|76
1719948600000|2024-07-02 19:30:00|13562.9|13559.4|13562.8|13559.3|13563.2|13559.7|13562.5|13559|68
1719948900000|2024-07-02 19:35:00|13562.9|13559.4|13562.4|13558.9|13563.1|13559.6|13562.1|13558.6|53
1719949200000|2024-07-02 19:40:00|13562.5|13559|13562.3|13558.8|13563.1|13559.6|13562.2|13558.7|57
1719949500000|2024-07-02 19:45:00|13562.4|13558.9|13562.8|13559.3|13562.9|13559.4|13562.4|13558.9|43
1719949800000|2024-07-02 19:50:00|13562.7|13559.2|13561.6|13558.1|13562.8|13559.3|13561.4|13557.9|52
1719950100000|2024-07-02 19:55:00|13561.7|13558.2|13561.3|13557.8|13562|13558.5|13561.2|13557.7|63
1719950400000|2024-07-02 20:00:00|13561.4|13557.9|13561.5|13558|13561.7|13558.2|13561.3|13557.8|33
1719950700000|2024-07-02 20:05:00|13561.4|13557.9|13561.8|13558.3|13561.9|13558.4|13561.4|13557.9|41
1719951000000|2024-07-02 20:10:00|13561.7|13558.2|13559.8|13556.3|13561.9|13558.4|13559.7|13556.2|51
1719951300000|2024-07-02 20:15:00|13559.7|13556.2|13560.6|13557.1|13560.7|13557.2|13559.6|13556.1|87
1719951600000|2024-07-02 20:20:00|13560.7|13557.2|13562.4|13558.9|13562.4|13558.9|13560.5|13557|75
1719951900000|2024-07-02 20:25:00|13562.5|13559|13562.2|13558.7|13562.6|13559.1|13562.1|13558.6|54
1719952200000|2024-07-02 20:30:00|13562.3|13558.8|13562.3|13558.8|13562.9|13559.4|13561.8|13558.3|60
1719952500000|2024-07-02 20:35:00|13562.4|13558.9|13562.5|13559|13562.6|13559.1|13561.9|13558.4|28
1719952800000|2024-07-02 20:40:00|13562.4|13558.9|13562.6|13559.1|13562.9|13559.4|13562.3|13558.8|53
1719953100000|2024-07-02 20:45:00|13562.5|13559|13562.4|13558.9|13562.6|13559.1|13561.4|13557.9|46
1719953400000|2024-07-02 20:50:00|13562.5|13559|13561.7|13558.2|13562.5|13559|13561.5|13558|26
1719953700000|2024-07-02 20:55:00|13561.8|13558.3|13562.9|13558.3|13563.1|13559.2|13561.4|13557.7|185
1719954000000|2024-07-02 21:00:00|13565.4|13557.5|13576.7|13560.7|13576.7|13560.7|13563.4|13555.9|16
1719954300000|2024-07-02 21:05:00|13576.1|13560.1|13575.8|13559.8|13576.3|13560.3|13575.6|13559.6|20
1719954600000|2024-07-02 21:10:00|13575.7|13559.7|13575.3|13559.3|13575.8|13559.8|13574.8|13558.8|46
1719954900000|2024-07-02 21:15:00|13575.6|13559.6|13574.8|13558.8|13575.6|13559.6|13574.4|13558.4|112
1719955200000|2024-07-02 21:20:00|13575|13559|13574.7|13558.7|13575.1|13559.1|13574.4|13558.4|67
1719955500000|2024-07-02 21:25:00|13574.6|13558.6|13571.4|13555.4|13575.1|13559.1|13571.4|13555.4|107
1719955800000|2024-07-02 21:30:00|13571.3|13555.3|13568.4|13554.8|13573.1|13557.1|13568.2|13554.3|254
1719956100000|2024-07-02 21:35:00|13568.5|13554.7|13566.8|13554.1|13572.2|13556.3|13566.3|13553.2|392
1719956400000|2024-07-02 21:40:00|13566.3|13554|13571.5|13555.5|13574.6|13558.6|13566.2|13553.8|454
1719956700000|2024-07-02 21:45:00|13571.6|13555.6|13573|13557|13573.2|13557.2|13570.5|13554.5|378
1719957000000|2024-07-02 21:50:00|13572.9|13556.9|13572.7|13556.7|13573.4|13557.4|13570.6|13555|367
1719957300000|2024-07-02 21:55:00|13571.7|13555.7|13573.5|13557.5|13573.7|13557.7|13570.6|13555|325
1719957600000|2024-07-02 22:00:00|13573.6|13557.6|13565.2|13555.7|13574.3|13558.3|13564.3|13553.2|220
1719957900000|2024-07-02 22:05:00|13565.1|13555.6|13563.6|13556.9|13566.1|13557|13563.5|13555.6|183
1719958200000|2024-07-02 22:10:00|13564.4|13556.7|13561.2|13555.8|13565|13557|13561.1|13554.5|194
1719958500000|2024-07-02 22:15:00|13560.5|13556.7|13561.5|13558|13562|13558.1|13559.6|13554.8|67
1719958800000|2024-07-02 22:20:00|13561.6|13558.1|13561.4|13557.9|13562.2|13558.2|13561.3|13557.7|30
1719959100000|2024-07-02 22:25:00|13561.3|13557.8|13561.3|13557.8|13561.6|13558|13561.3|13557.7|14
1719959400000|2024-07-02 22:30:00|13561.4|13557.9|13561.1|13557.6|13561.4|13557.9|13561|13557.5|40
1719959700000|2024-07-02 22:35:00|13561.2|13557.7|13560.3|13556.8|13561.2|13557.7|13560.2|13556.7|36
1719960000000|2024-07-02 22:40:00|13560.2|13556.7|13560.5|13557|13560.6|13557.1|13560.1|13556.6|26
1719960300000|2024-07-02 22:45:00|13560.6|13557.1|13560.7|13557.2|13560.8|13557.3|13560.6|13556.9|23
1719960600000|2024-07-02 22:50:00|13560.6|13557.1|13560.7|13557.2|13561|13557.5|13560.5|13557|34
1719960900000|2024-07-02 22:55:00|13560.8|13557.3|13560.6|13557.1|13561.1|13557.6|13560.5|13557|27
1719961200000|2024-07-02 23:00:00|13560.7|13557.2|13560.7|13557.2|13560.8|13557.3|13560.5|13557|39
1719961500000|2024-07-02 23:05:00|13560.8|13557.3|13560.5|13557|13560.9|13557.4|13560.5|13557|43
1719961800000|2024-07-02 23:10:00|13560.6|13557.1|13561.6|13558.1|13561.7|13558.2|13560.6|13557.1|37
1719962100000|2024-07-02 23:15:00|13561.5|13558|13561.4|13557.9|13561.6|13558.1|13561.4|13557.9|28
1719962400000|2024-07-02 23:20:00|13561.5|13558|13561.5|13558|13561.6|13558.1|13561.4|13557.9|29
1719962700000|2024-07-02 23:25:00|13561.4|13557.9|13561.7|13558.2|13561.8|13559|13560.7|13557.9|21
1719963000000|2024-07-02 23:30:00|13561.8|13558.3|13561.3|13557.8|13561.8|13558.9|13560.9|13557.7|23
1719963300000|2024-07-02 23:35:00|13561.2|13557.7|13562.6|13559.1|13563.8|13560.3|13561.2|13557.7|35
1719963600000|2024-07-02 23:40:00|13562.5|13559|13561.8|13558.3|13562.5|13559|13561.8|13558.3|19
1719963900000|2024-07-02 23:45:00|13561.9|13558.4|13561.3|13557.8|13561.9|13558.4|13561.2|13557.7|37
1719964200000|2024-07-02 23:50:00|13561.2|13557.7|13561.6|13558.1|13561.7|13558.2|13561.2|13557.7|38
1719964500000|2024-07-02 23:55:00|13561.5|13558|13562.3|13558.8|13562.7|13559.2|13561.5|13558|37
1719964800000|2024-07-03 00:00:00|13562.4|13558.9|13561.9|13558.4|13562.4|13558.9|13560.1|13556.6|121
1719965100000|2024-07-03 00:05:00|13561.8|13558.3|13559.6|13556.1|13562.2|13558.7|13559.2|13555.7|131
1719965400000|2024-07-03 00:10:00|13559.7|13556.2|13562|13560|13562.8|13560.1|13559.5|13556.1|92
1719965700000|2024-07-03 00:15:00|13562.7|13559.2|13563.2|13561.2|13564.3|13561.5|13562|13559.1|164
1719966000000|2024-07-03 00:20:00|13563.9|13560.4|13560.8|13558.8|13564.1|13560.6|13559.6|13556.7|125
1719966300000|2024-07-03 00:25:00|13561.5|13558|13563.7|13560.2|13563.7|13561.1|13560.6|13557.9|71
1719966600000|2024-07-03 00:30:00|13563.6|13560.1|13565|13563|13566.3|13563.5|13562.7|13559.8|155
1719966900000|2024-07-03 00:35:00|13564.9|13562.9|13565.9|13563.9|13566.9|13564.3|13564.8|13562.2|89
1719967200000|2024-07-03 00:40:00|13565.8|13563.8|13566.1|13564.1|13566.9|13564.2|13565|13562.8|63
1719967500000|2024-07-03 00:45:00|13566.8|13563.3|13566.7|13564.7|13567.8|13564.9|13566.4|13563.3|55
1719967800000|2024-07-03 00:50:00|13566.8|13564.8|13566|13564|13567.5|13564.9|13565.8|13563.8|81
1719968100000|2024-07-03 00:55:00|13566.1|13564.1|13567.9|13565.9|13568.3|13566|13566.1|13563.9|115
1719968400000|2024-07-03 01:00:00|13568.7|13565.2|13569.5|13567.5|13570.3|13567.5|13567.9|13565.2|110
1719968700000|2024-07-03 01:05:00|13569.6|13567.6|13569.8|13566.3|13569.8|13567.7|13568.5|13565.8|112
1719969000000|2024-07-03 01:10:00|13569.9|13566.4|13570.3|13566.8|13571.3|13568.5|13569.2|13566.4|129
1719969300000|2024-07-03 01:15:00|13570.2|13566.7|13572.4|13568.9|13572.7|13569.9|13569.6|13566.1|134
1719969600000|2024-07-03 01:20:00|13572.3|13568.8|13571.4|13569.4|13572.5|13569.8|13570.4|13567.7|111
1719969900000|2024-07-03 01:25:00|13571.5|13569.5|13571|13567.5|13572.7|13569.6|13570.5|13567.4|105
1719970200000|2024-07-03 01:30:00|13570.9|13567.4|13570.4|13566.9|13571.8|13569.1|13568.5|13565|200
1719970500000|2024-07-03 01:35:00|13570.3|13566.8|13570.9|13567.4|13572.5|13569.4|13569.6|13566.5|176
1719970800000|2024-07-03 01:40:00|13571|13567.5|13571.3|13567.8|13571.5|13568.7|13569.4|13566.6|85
1719971100000|2024-07-03 01:45:00|13571.4|13567.9|13572.3|13568.8|13572.7|13569.2|13570.1|13566.6|94
1719971400000|2024-07-03 01:50:00|13572.4|13568.9|13572.8|13569.3|13573.4|13570.4|13571.6|13568.7|111
1719971700000|2024-07-03 01:55:00|13572.7|13569.2|13569.1|13567.1|13572.7|13569.2|13569.1|13566.6|141
1719972000000|2024-07-03 02:00:00|13569.2|13567.2|13568.3|13564.8|13570.4|13567.6|13567.5|13564.7|132
1719972300000|2024-07-03 02:05:00|13568.2|13564.7|13567.2|13563.7|13568.2|13565.3|13566.3|13563.5|146
1719972600000|2024-07-03 02:10:00|13567.3|13563.8|13568.1|13566.1|13568.9|13566.9|13566.5|13563.8|104
1719972900000|2024-07-03 02:15:00|13568|13566|13568.7|13566.7|13569.4|13566.8|13568|13565.3|46
1719973200000|2024-07-03 02:20:00|13568.8|13566.8|13568.4|13566.4|13570.1|13567.5|13568.3|13565.7|58
1719973500000|2024-07-03 02:25:00|13568.5|13566.5|13567.8|13565.8|13568.7|13566.7|13567.7|13565.1|50
1719973800000|2024-07-03 02:30:00|13567.9|13565.9|13569.5|13566|13569.8|13566.9|13567.9|13565.6|82
1719974100000|2024-07-03 02:35:00|13569.6|13566.1|13570.6|13567.1|13570.7|13567.3|13568.7|13565.8|131
1719974400000|2024-07-03 02:40:00|13570.7|13567.2|13572.3|13570.3|13573.5|13570.5|13569.8|13567|136
1719974700000|2024-07-03 02:45:00|13572.4|13570.4|13571.9|13569.9|13573.3|13570.4|13571.1|13568.4|148
1719975000000|2024-07-03 02:50:00|13571.8|13569.8|13574.9|13571.4|13575|13572.2|13571.8|13569|102
1719975300000|2024-07-03 02:55:00|13574.8|13571.3|13571.5|13569.5|13574.9|13572.1|13571.3|13568.6|86
1719975600000|2024-07-03 03:00:00|13571.7|13569.7|13571.8|13569.8|13572.4|13570|13571|13568.8|82
1719975900000|2024-07-03 03:05:00|13571.7|13569.7|13571.4|13569.4|13572.4|13569.7|13571.2|13568.7|42
1719976200000|2024-07-03 03:10:00|13572.1|13568.6|13572.3|13568.8|13572.4|13569.6|13571.3|13568.5|54
1719976500000|2024-07-03 03:15:00|13571.5|13569.5|13573.1|13569.6|13573.2|13569.8|13570.7|13567.9|104
1719976800000|2024-07-03 03:20:00|13573.2|13569.7|13572.5|13570.5|13575.1|13571.6|13572.5|13569.7|92
1719977100000|2024-07-03 03:25:00|13572.4|13570.4|13572.1|13570.1|13573.1|13570.4|13571.9|13568.4|92
1719977400000|2024-07-03 03:30:00|13572|13570|13571.7|13568.2|13572.1|13570.1|13570.6|13568|65
1719977700000|2024-07-03 03:35:00|13571.6|13568.1|13571.3|13567.8|13571.9|13569.1|13570.4|13567.7|54
1719978000000|2024-07-03 03:40:00|13571.4|13567.9|13570.4|13566.9|13571.4|13567.9|13569.4|13566.7|69
1719978300000|2024-07-03 03:45:00|13570.5|13567|13570.5|13568.5|13571.3|13568.6|13569.4|13566.8|65
1719978600000|2024-07-03 03:50:00|13570.6|13568.6|13571.1|13567.6|13572.2|13569.4|13570.4|13567.6|94
1719978900000|2024-07-03 03:55:00|13571.2|13567.7|13570.8|13567.3|13571.4|13568.7|13570|13567.2|74
1719979200000|2024-07-03 04:00:00|13570.1|13568.1|13568.6|13566.6|13570.7|13568.1|13568.4|13566.4|62
1719979500000|2024-07-03 04:05:00|13568.5|13566.5|13568.8|13565.3|13569.3|13566.5|13568.2|13565.3|72
1719979800000|2024-07-03 04:10:00|13568.9|13565.4|13567.8|13564.3|13568.9|13565.4|13566.9|13564|86
1719980100000|2024-07-03 04:15:00|13567.9|13564.4|13568.6|13565.1|13568.7|13565.8|13566.9|13564.2|88
1719980400000|2024-07-03 04:20:00|13569|13565.5|13568.9|13566.9|13570.1|13567.4|13568.3|13565.5|65
1719980700000|2024-07-03 04:25:00|13569.6|13566.1|13568.8|13565.3|13569.7|13566.9|13567.9|13565.1|70
1719981000000|2024-07-03 04:30:00|13568.7|13565.2|13569.8|13566.3|13570.1|13567.2|13568.2|13565.1|73
1719981300000|2024-07-03 04:35:00|13569.1|13567.1|13570.3|13566.8|13570.5|13567.3|13569|13566.3|38
1719981600000|2024-07-03 04:40:00|13570.4|13566.9|13569.9|13567.9|13570.6|13568|13569.3|13566.5|68
1719981900000|2024-07-03 04:45:00|13569.8|13567.8|13570.5|13567|13570.5|13567.9|13569.4|13566.8|37
1719982200000|2024-07-03 04:50:00|13570.6|13567.1|13572.1|13568.6|13572.2|13569.3|13570|13567|86
1719982500000|2024-07-03 04:55:00|13572|13568.5|13572.6|13569.1|13572.6|13569.9|13571.4|13568.3|51
1719982800000|2024-07-03 05:00:00|13571.9|13569.9|13571.8|13568.3|13573|13570.5|13571|13568.3|109
1719983100000|2024-07-03 05:05:00|13571.1|13569.1|13574.6|13572.6|13575.3|13572.6|13571|13568.2|165
1719983400000|2024-07-03 05:10:00|13574.8|13572.8|13575.3|13571.8|13575.6|13572.8|13573.2|13570.4|124
1719983700000|2024-07-03 05:15:00|13575.4|13571.9|13575.7|13573.7|13576.8|13574.1|13575.3|13571.8|82
1719984000000|2024-07-03 05:20:00|13575.8|13573.8|13577.4|13573.9|13577.4|13574.6|13575.8|13573|68
1719984300000|2024-07-03 05:25:00|13578.3|13574.8|13577.9|13574.4|13578.7|13575.7|13577.1|13574.4|88
1719984600000|2024-07-03 05:30:00|13577|13575|13577|13573.5|13577.7|13575|13575.2|13572.5|76
1719984900000|2024-07-03 05:35:00|13577.1|13573.6|13577|13573.5|13577.6|13574.2|13575.5|13572.7|98
1719985200000|2024-07-03 05:40:00|13577.1|13573.6|13577.1|13573.6|13577.2|13574.4|13576.1|13573.3|92
1719985500000|2024-07-03 05:45:00|13577.2|13573.7|13576.9|13573.4|13577.5|13574.7|13576.1|13573.3|71
1719985800000|2024-07-03 05:50:00|13576.1|13574.1|13576.6|13574.6|13577.6|13574.9|13576|13573.3|54
1719986100000|2024-07-03 05:55:00|13577|13575|13578.1|13574.6|13578.9|13576.1|13577|13574.5|96
1719986400000|2024-07-03 06:00:00|13577.9|13574.4|13579.1|13575.6|13579.2|13575.7|13576.7|13573.8|197
1719986700000|2024-07-03 06:05:00|13579|13575.5|13579.4|13577.4|13580.7|13577.9|13578.5|13575|138
1719987000000|2024-07-03 06:10:00|13580.1|13576.6|13579.8|13576.3|13580.4|13578.1|13578.7|13576.1|132
1719987300000|2024-07-03 06:15:00|13579.7|13576.2|13578.6|13576.6|13580|13577.4|13578.6|13575.8|94
1719987600000|2024-07-03 06:20:00|13578.5|13576.5|13579.3|13577.3|13579.8|13577.3|13577.5|13574.9|103
1719987900000|2024-07-03 06:25:00|13579.4|13577.4|13578.9|13575.4|13580.4|13577.4|13578.5|13575|120
1719988200000|2024-07-03 06:30:00|13579|13575.5|13577|13575|13579|13576.3|13576.6|13573.9|102
1719988500000|2024-07-03 06:35:00|13577.1|13575.1|13576.8|13574.8|13577.6|13575.1|13575.7|13573.1|98
1719988800000|2024-07-03 06:40:00|13577.5|13574|13574.2|13570.7|13577.5|13574.8|13573.4|13570.5|111
1719989100000|2024-07-03 06:45:00|13574.1|13570.6|13573.5|13570|13574.2|13570.8|13571|13568.2|188
1719989400000|2024-07-03 06:50:00|13573.6|13570.1|13572.3|13568.8|13573.8|13570.9|13571.3|13568.5|104
1719989700000|2024-07-03 06:55:00|13572.4|13568.9|13571.4|13567.9|13572.7|13569.9|13570.3|13567.4|180
1719990000000|2024-07-03 07:00:00|13571.5|13568|13570|13566.5|13571.7|13568.9|13568.8|13565.9|217
1719990300000|2024-07-03 07:05:00|13570.1|13566.6|13571.5|13568|13571.5|13568.4|13568.9|13566.2|205
1719990600000|2024-07-03 07:10:00|13571.4|13567.9|13569.7|13566.2|13571.6|13568.9|13569.7|13566.2|112
1719990900000|2024-07-03 07:15:00|13569|13567|13568.1|13564.6|13569.4|13567|13567.5|13564|128
1719991200000|2024-07-03 07:20:00|13567.9|13564.4|13566.8|13563.3|13568.3|13564.8|13566.1|13563.1|106
1719991500000|2024-07-03 07:25:00|13566.7|13563.2|13568|13564.5|13568.4|13565.2|13565.8|13562.3|199
1719991800000|2024-07-03 07:30:00|13568.1|13564.6|13566.9|13563.4|13568.2|13564.7|13565.8|13562.3|149
1719992100000|2024-07-03 07:35:00|13567|13563.5|13567|13563.5|13567.6|13564.1|13566.8|13563.3|127
1719992400000|2024-07-03 07:40:00|13567.1|13563.6|13566.9|13563.4|13567.3|13563.8|13565.2|13561.7|132
1719992700000|2024-07-03 07:45:00|13567|13563.5|13566.6|13563.1|13568.2|13564.7|13566.6|13563.1|130
1719993000000|2024-07-03 07:50:00|13565.9|13562.4|13563.3|13559.8|13566.2|13562.7|13563.3|13559.8|146
1719993300000|2024-07-03 07:55:00|13563.4|13559.9|13562.7|13559.2|13563.7|13560.2|13561.9|13558.4|118
1719993600000|2024-07-03 08:00:00|13561.9|13559.9|13565|13561.5|13565.2|13561.7|13561.9|13559.2|130
1719993900000|2024-07-03 08:05:00|13564.9|13561.4|13565.1|13561.6|13565.3|13562|13563.3|13560.5|113
1719994200000|2024-07-03 08:10:00|13565.2|13561.7|13563.3|13559.8|13565.3|13561.8|13562.5|13559.8|79
1719994500000|2024-07-03 08:15:00|13563.2|13559.7|13562|13558.5|13563.4|13560.6|13562|13558.5|134
1719994800000|2024-07-03 08:20:00|13562.1|13558.6|13563.1|13559.6|13563.1|13559.6|13561.7|13558.2|108
1719995100000|2024-07-03 08:25:00|13563.2|13559.7|13563.9|13560.4|13564.4|13561.6|13563.2|13559.7|113
1719995400000|2024-07-03 08:30:00|13563.8|13560.3|13564.2|13560.7|13565.3|13561.8|13563.8|13560.3|105
1719995700000|2024-07-03 08:35:00|13564.1|13560.6|13565.2|13561.7|13565.3|13561.8|13563.2|13559.7|171
1719996000000|2024-07-03 08:40:00|13565.1|13561.6|13563.7|13560.2|13565.4|13561.9|13563.2|13559.7|171
1719996300000|2024-07-03 08:45:00|13563|13561|13564|13560.5|13564.2|13561.1|13562.9|13560|107
1719996600000|2024-07-03 08:50:00|13563.3|13561.3|13564|13560.5|13564.8|13561.4|13563.3|13560.1|95
1719996900000|2024-07-03 08:55:00|13563.9|13560.4|13565.4|13561.9|13566.2|13562.8|13563.9|13560.4|114
1719997200000|2024-07-03 09:00:00|13565.5|13562|13566|13562.5|13566.5|13563|13564.8|13561.8|101
1719997500000|2024-07-03 09:05:00|13565.9|13562.4|13565.1|13561.6|13566|13563.2|13565|13561.5|67
1719997800000|2024-07-03 09:10:00|13565|13561.5|13566.1|13562.6|13566.4|13562.9|13565|13561.5|89
1719998100000|2024-07-03 09:15:00|13566.2|13562.7|13565|13561.5|13566.6|13563.2|13564.4|13561.5|102
1719998400000|2024-07-03 09:20:00|13564.9|13561.4|13565.5|13562|13565.5|13562.1|13564|13561.2|65
1719998700000|2024-07-03 09:25:00|13565.4|13561.9|13566|13562.5|13566.4|13562.9|13565.4|13561.9|93
1719999000000|2024-07-03 09:30:00|13566.1|13562.6|13566|13562.5|13566.5|13563|13564.5|13561.8|150
1719999300000|2024-07-03 09:35:00|13565.9|13562.4|13565.4|13561.9|13566.1|13562.6|13565.1|13561.6|108
1719999600000|2024-07-03 09:40:00|13565|13561.5|13565.8|13562.3|13565.8|13562.3|13564.9|13561.4|92
1719999900000|2024-07-03 09:45:00|13565.9|13562.4|13566.3|13562.8|13566.4|13562.9|13565.5|13562|109
1720000200000|2024-07-03 09:50:00|13566.2|13562.7|13567.9|13564.4|13568.2|13564.7|13566|13562.5|154
1720000500000|2024-07-03 09:55:00|13568|13564.5|13566.3|13562.8|13568.4|13564.9|13565.6|13562.8|133
1720000800000|2024-07-03 10:00:00|13566.4|13562.9|13565.4|13561.9|13567.2|13563.7|13565.3|13561.8|106
1720001100000|2024-07-03 10:05:00|13565.5|13562|13566.6|13563.1|13566.6|13563.1|13565.1|13561.6|78
1720001400000|2024-07-03 10:10:00|13566.7|13563.2|13566.8|13563.3|13567.2|13563.7|13566.5|13563|92
1720001700000|2024-07-03 10:15:00|13566.6|13563.1|13566.1|13562.6|13567.1|13563.6|13565.9|13562.4|85
1720002000000|2024-07-03 10:20:00|13566.2|13562.7|13566.2|13562.7|13567.2|13563.7|13565.7|13562.2|116
1720002300000|2024-07-03 10:25:00|13566.3|13562.8|13567.3|13563.8|13567.4|13563.9|13566.1|13562.6|156
1720002600000|2024-07-03 10:30:00|13567.4|13563.9|13567.3|13563.8|13567.6|13564.1|13566.7|13563.2|152
1720002900000|2024-07-03 10:35:00|13567.4|13563.9|13566.8|13563.3|13567.4|13563.9|13566.5|13563|127
1720003200000|2024-07-03 10:40:00|13566.9|13563.4|13566.1|13562.6|13567.1|13563.6|13565.6|13562.1|106
1720003500000|2024-07-03 10:45:00|13566.2|13562.7|13565.3|13561.8|13566.3|13562.8|13564.8|13561.3|117
1720003800000|2024-07-03 10:50:00|13565.2|13561.7|13565.5|13562|13565.6|13562.1|13565.2|13561.7|46
1720004100000|2024-07-03 10:55:00|13565.4|13561.9|13566.1|13562.6|13566.3|13562.8|13565.3|13561.8|85
1720004400000|2024-07-03 11:00:00|13566.2|13562.7|13566.4|13562.9|13566.4|13562.9|13565.3|13561.8|146
1720004700000|2024-07-03 11:05:00|13566.3|13562.8|13565.7|13562.2|13566.4|13562.9|13564.7|13562|78
1720005000000|2024-07-03 11:10:00|13565.6|13562.1|13566.4|13562.9|13566.4|13562.9|13565.6|13562.1|75
1720005300000|2024-07-03 11:15:00|13566.5|13563|13565.2|13561.7|13566.6|13563.1|13564.4|13561.7|70
1720005600000|2024-07-03 11:20:00|13565.3|13561.8|13566.3|13562.8|13566.3|13562.8|13565|13561.5|74
1720005900000|2024-07-03 11:25:00|13566.2|13562.7|13565.7|13562.2|13566.5|13563|13565.5|13562|78
1720006200000|2024-07-03 11:30:00|13565.8|13562.3|13564.8|13561.3|13565.8|13562.3|13564.8|13561.3|113
1720006500000|2024-07-03 11:35:00|13564.9|13561.4|13565.6|13562.1|13565.6|13562.1|13564.3|13560.8|108
1720006800000|2024-07-03 11:40:00|13565.7|13562.2|13565.4|13561.9|13566.5|13563|13565.4|13561.9|77
1720007100000|2024-07-03 11:45:00|13565.5|13562|13565.3|13561.8|13566.4|13562.9|13565.1|13561.6|138
1720007400000|2024-07-03 11:50:00|13565.4|13561.9|13565.3|13561.8|13566|13562.5|13565.2|13561.7|81
1720007700000|2024-07-03 11:55:00|13565.4|13561.9|13566.2|13562.7|13566.6|13563.1|13565.3|13561.8|114
1720008000000|2024-07-03 12:00:00|13566.1|13562.6|13565.2|13563.2|13566.6|13563.3|13565.2|13562.4|123
1720008300000|2024-07-03 12:05:00|13566|13562.5|13566|13562.5|13566.7|13563.3|13565.1|13562.2|114
1720008600000|2024-07-03 12:10:00|13566.1|13562.6|13570.9|13561.3|13570.9|13565.2|13566|13561.3|140
1720008900000|2024-07-03 12:15:00|13569.5|13562.7|13563|13559.5|13570.2|13562.7|13562.5|13556.9|212
1720009200000|2024-07-03 12:20:00|13563.1|13559.6|13563.5|13561.5|13564.3|13561.7|13562.6|13559.6|164
1720009500000|2024-07-03 12:25:00|13563.4|13561.4|13564.1|13559.9|13564.9|13562.4|13563.3|13559.9|124
1720009800000|2024-07-03 12:30:00|13565.2|13559.5|13557.9|13554.4|13565.2|13560.7|13557.6|13554.1|274
1720010100000|2024-07-03 12:35:00|13557.8|13554.3|13554.7|13551.2|13557.9|13555|13554.2|13550.7|335
1720010400000|2024-07-03 12:40:00|13554.6|13551.1|13552.2|13550.2|13554.7|13551.2|13551.4|13547.9|274
1720010700000|2024-07-03 12:45:00|13552.3|13550.3|13553.8|13550.3|13554.5|13551.3|13551.8|13549.1|193
1720011000000|2024-07-03 12:50:00|13553.7|13550.2|13554.3|13550.8|13554.8|13552.3|13552.7|13549.8|125
1720011300000|2024-07-03 12:55:00|13554.2|13550.7|13553.3|13551.3|13554.2|13551.5|13552.2|13549.8|99
1720011600000|2024-07-03 13:00:00|13553.4|13551.4|13552.1|13548.6|13555.2|13551.7|13552.1|13548.6|213
1720011900000|2024-07-03 13:05:00|13552|13548.5|13550.7|13547.2|13552.4|13549.4|13549.8|13547|190
1720012200000|2024-07-03 13:10:00|13550.6|13547.1|13548.5|13545|13550.8|13547.3|13547.7|13544.2|131
1720012500000|2024-07-03 13:15:00|13548.4|13544.9|13545.9|13542.4|13548.5|13545|13545.6|13542.1|190
1720012800000|2024-07-03 13:20:00|13546|13542.5|13545.7|13542.2|13546.8|13544|13545|13542.2|159
1720013100000|2024-07-03 13:25:00|13545.8|13542.3|13546.3|13542.8|13547|13544|13544.2|13541.5|151
1720013400000|2024-07-03 13:30:00|13546.2|13542.7|13545|13541.5|13546.6|13543.5|13544.2|13541.3|192
1720013700000|2024-07-03 13:35:00|13544.9|13541.4|13544.7|13541.2|13545.7|13542.5|13543.7|13540.3|193
1720014000000|2024-07-03 13:40:00|13544.6|13541.1|13543.1|13539.6|13544.6|13541.1|13542.8|13539.3|170
1720014300000|2024-07-03 13:45:00|13542.9|13539.4|13542.6|13539.1|13543.8|13540.3|13542.6|13539.1|159
1720014600000|2024-07-03 13:50:00|13542.7|13539.2|13542|13538.5|13542.8|13539.3|13541.4|13537.9|168
1720014900000|2024-07-03 13:55:00|13541.9|13538.4|13542.6|13538.4|13542.9|13539.4|13540.6|13537.1|218
1720015200000|2024-07-03 14:00:00|13541.1|13537.4|13529.2|13525.7|13541.5|13537.4|13504|13488|655
1720015500000|2024-07-03 14:05:00|13529.1|13525.6|13522.2|13518.7|13529.2|13525.7|13522.1|13518.6|487
1720015800000|2024-07-03 14:10:00|13522.4|13518.9|13518.8|13515.3|13522.9|13519.4|13517.8|13514.3|433
1720016100000|2024-07-03 14:15:00|13518.7|13515.2|13520.7|13517.2|13521.2|13517.7|13515.8|13512.3|330
1720016400000|2024-07-03 14:20:00|13520.9|13517.4|13522.8|13519.3|13525.9|13522.4|13520.9|13517.4|412
1720016700000|2024-07-03 14:25:00|13522.7|13519.2|13529.2|13525.7|13529.6|13526.1|13521|13517.5|394
1720017000000|2024-07-03 14:30:00|13528.7|13525.2|13524.2|13520.7|13529|13525.5|13523.9|13520.4|316
1720017300000|2024-07-03 14:35:00|13523.5|13520|13522.7|13519.2|13524.2|13520.7|13520.9|13517.4|286
1720017600000|2024-07-03 14:40:00|13522.6|13519.1|13525.5|13522|13527.9|13524.4|13521.6|13518.1|334
1720017900000|2024-07-03 14:45:00|13525.4|13521.9|13521.6|13518.1|13526.1|13522.6|13521.6|13518.1|302
1720018200000|2024-07-03 14:50:00|13521.5|13518|13523.6|13520.1|13524.9|13521.4|13520.7|13517.2|312
1720018500000|2024-07-03 14:55:00|13523.5|13520|13527.3|13523.8|13527.7|13525|13521.8|13518.3|373
1720018800000|2024-07-03 15:00:00|13527.4|13523.9|13529.3|13525.8|13530.3|13526.8|13526.6|13523.1|327
1720019100000|2024-07-03 15:05:00|13529.2|13525.7|13529.6|13526.1|13530.3|13526.8|13527.7|13524.2|252
1720019400000|2024-07-03 15:10:00|13529.5|13526|13526.1|13522.6|13531.1|13527.6|13525.8|13522.3|233
1720019700000|2024-07-03 15:15:00|13526|13522.5|13526.3|13522.8|13528.3|13524.8|13526|13522.5|274
1720020000000|2024-07-03 15:20:00|13526.4|13522.9|13527.9|13524.4|13528.3|13524.8|13524.7|13521.7|217
1720020300000|2024-07-03 15:25:00|13528|13524.5|13530.5|13527|13531.2|13527.7|13527.4|13523.9|258
1720020600000|2024-07-03 15:30:00|13530.7|13527.2|13533.6|13530.1|13533.6|13530.1|13530.4|13526.9|168
1720020900000|2024-07-03 15:35:00|13533.7|13530.2|13534.8|13531.3|13535|13531.5|13533.5|13530|166
1720021200000|2024-07-03 15:40:00|13534.7|13531.2|13534.3|13530.8|13536|13532.5|13533.6|13530.1|168
1720021500000|2024-07-03 15:45:00|13534.2|13530.7|13535.2|13531.7|13535.2|13531.7|13532.2|13528.7|165
1720021800000|2024-07-03 15:50:00|13535.1|13531.6|13533.6|13530.1|13535.3|13531.8|13533.5|13530|175
1720022100000|2024-07-03 15:55:00|13533.5|13530|13532|13528.5|13533.5|13530|13531.4|13527.9|153
1720022400000|2024-07-03 16:00:00|13532.1|13528.6|13531|13527.5|13532.1|13528.6|13529.5|13526|166
1720022700000|2024-07-03 16:05:00|13530.9|13527.4|13531.8|13528.3|13532.3|13528.8|13530.5|13527|137
1720023000000|2024-07-03 16:10:00|13531.9|13528.4|13531.5|13528|13532.6|13529.1|13530.7|13527.2|175
1720023300000|2024-07-03 16:15:00|13531.6|13528.1|13530.5|13527|13532.1|13528.6|13530.1|13526.6|120
1720023600000|2024-07-03 16:20:00|13530.6|13527.1|13532.2|13528.7|13532.6|13529.1|13529.6|13526.1|137
1720023900000|2024-07-03 16:25:00|13532.3|13528.8|13531.8|13528.3|13532.5|13529|13531.4|13527.9|125
1720024200000|2024-07-03 16:30:00|13531.9|13528.4|13533.1|13529.6|13533.3|13529.8|13531.7|13528.2|100
1720024500000|2024-07-03 16:35:00|13533.2|13529.7|13532.9|13529.4|13534.3|13530.8|13532.9|13529.4|103
1720024800000|2024-07-03 16:40:00|13533|13529.5|13532.8|13529.3|13533.3|13529.8|13532.7|13529.2|75
1720025100000|2024-07-03 16:45:00|13532.9|13529.4|13533.9|13530.4|13534.2|13530.7|13532.4|13528.9|121
1720025400000|2024-07-03 16:50:00|13534|13530.5|13532.9|13529.4|13534.1|13530.6|13532.3|13528.8|89
1720025700000|2024-07-03 16:55:00|13533|13529.5|13532.5|13529|13533.3|13529.8|13532.3|13528.8|96
1720026000000|2024-07-03 17:00:00|13532.6|13529.1|13534.1|13530.6|13534.1|13530.6|13532.6|13529.1|70
1720026300000|2024-07-03 17:05:00|13534.2|13530.7|13535.9|13532.4|13536.1|13532.6|13534|13530.5|88
1720026600000|2024-07-03 17:10:00|13536|13532.5|13536.9|13533.4|13537.1|13533.6|13535.9|13532.4|106
1720026900000|2024-07-03 17:15:00|13537|13533.5|13536|13532.5|13537|13533.5|13535.5|13532|113
1720027200000|2024-07-03 17:20:00|13536.1|13532.6|13537.6|13534.1|13537.6|13534.1|13535.7|13532.2|113
1720027500000|2024-07-03 17:25:00|13537.7|13534.2|13539.1|13535.6|13539.2|13535.7|13537.6|13534.1|80
1720027800000|2024-07-03 17:30:00|13539|13535.5|13539.1|13535.6|13539.7|13536.2|13538.1|13534.6|101
1720028100000|2024-07-03 17:35:00|13539.2|13535.7|13538.6|13535.1|13539.4|13535.9|13538.5|13535|52
1720028400000|2024-07-03 17:40:00|13538.5|13535|13539.2|13535.7|13539.4|13535.9|13538.4|13534.9|46
1720028700000|2024-07-03 17:45:00|13539.3|13535.8|13539.9|13536.4|13540|13536.5|13539.3|13535.8|49
1720029000000|2024-07-03 17:50:00|13540|13536.5|13540.6|13537.1|13541.2|13537.7|13540|13536.5|65
1720029300000|2024-07-03 17:55:00|13540.7|13537.2|13538|13522|13541|13537.5|13537.5|13521.5|101
1720029600000|2024-07-03 18:00:00|13537.5|13521.5|13539.7|13536.2|13541.7|13536.6|13537.5|13521.5|235
1720029900000|2024-07-03 18:05:00|13540|13536.5|13540.7|13537.2|13541.3|13537.8|13539.8|13536.3|78
1720030200000|2024-07-03 18:10:00|13540.8|13537.3|13541|13537.5|13541.1|13537.6|13540.5|13537|62
1720030500000|2024-07-03 18:15:00|13540.9|13537.4|13542.9|13539.4|13543.2|13539.7|13540.5|13537|99
1720030800000|2024-07-03 18:20:00|13543|13539.5|13543.9|13540.4|13544.3|13540.8|13543|13539.5|105
1720031100000|2024-07-03 18:25:00|13544|13540.5|13544|13540.5|13544.4|13540.9|13543.4|13539.9|72
1720031400000|2024-07-03 18:30:00|13543.9|13540.4|13541.8|13538.3|13544.2|13540.7|13541.7|13538.2|83
1720031700000|2024-07-03 18:35:00|13541.7|13538.2|13542.3|13538.8|13542.4|13538.9|13541.4|13537.9|42
1720032000000|2024-07-03 18:40:00|13542.2|13538.7|13542.2|13538.7|13542.3|13538.8|13541.9|13538.4|51
1720032300000|2024-07-03 18:45:00|13542.1|13538.6|13543|13539.5|13543.1|13539.6|13542.1|13538.6|48
1720032600000|2024-07-03 18:50:00|13542.9|13539.4|13542.1|13538.6|13543|13539.5|13541.5|13538|51
1720032900000|2024-07-03 18:55:00|13542.4|13538.9|13542.6|13539.1|13543.5|13540|13542.3|13538.8|64
1720033200000|2024-07-03 19:00:00|13542.5|13539|13541.8|13538.3|13542.7|13539.2|13541.5|13538|52
1720033500000|2024-07-03 19:05:00|13541.9|13538.4|13541.8|13538.3|13542.1|13538.6|13541.6|13538.1|52
1720033800000|2024-07-03 19:10:00|13541.9|13538.4|13541.4|13537.9|13542|13538.5|13541.3|13537.8|62
1720034100000|2024-07-03 19:15:00|13541.5|13538|13539.9|13536.4|13541.5|13538|13539.5|13536|73
1720034400000|2024-07-03 19:20:00|13539.8|13536.3|13539.3|13535.8|13540|13536.5|13538.6|13535.1|79
1720034700000|2024-07-03 19:25:00|13539.4|13535.9|13539.5|13536|13539.8|13536.3|13539.3|13535.8|28
1720035000000|2024-07-03 19:30:00|13539.6|13536.1|13539.6|13536.1|13539.7|13536.2|13539.5|13536|33
1720035300000|2024-07-03 19:35:00|13539.5|13536|13539.2|13535.7|13539.7|13536.2|13539.2|13535.7|46
1720035600000|2024-07-03 19:40:00|13539.1|13535.6|13539.6|13536.1|13539.8|13536.3|13539.1|13535.6|25
1720035900000|2024-07-03 19:45:00|13539.5|13536|13539.6|13536.1|13539.6|13536.1|13539.4|13535.9|28
1720036200000|2024-07-03 19:50:00|13539.5|13536|13539.5|13536|13539.6|13536.1|13539.3|13535.8|21
1720036500000|2024-07-03 19:55:00|13539.4|13535.9|13539.7|13536.2|13539.8|13536.3|13538.9|13535.4|68
1720036800000|2024-07-03 20:00:00|13539.6|13536.1|13539.4|13535.9|13539.7|13536.2|13539.3|13535.8|35
1720037100000|2024-07-03 20:05:00|13539.3|13535.8|13539|13535.5|13539.5|13536|13538.9|13535.4|44
1720037400000|2024-07-03 20:10:00|13539.1|13535.6|13539|13535.5|13539.2|13535.7|13538.8|13535.3|38
1720037700000|2024-07-03 20:15:00|13538.9|13535.4|13538.9|13535.4|13539.1|13535.6|13538.8|13535.3|21
1720038000000|2024-07-03 20:20:00|13539|13535.5|13539|13535.5|13539.4|13535.9|13539|13535.5|46
1720038300000|2024-07-03 20:25:00|13538.9|13535.4|13539|13535.5|13539.6|13536.1|13538.9|13535.4|21
1720038600000|2024-07-03 20:30:00|13538.9|13535.4|13538.9|13535.4|13539|13535.5|13538.8|13535.3|24
1720038900000|2024-07-03 20:35:00|13539|13535.5|13538.7|13535.2|13539|13535.5|13538.5|13535|26
1720039200000|2024-07-03 20:40:00|13538.9|13535.4|13538.9|13535.4|13539|13535.5|13538.7|13535.2|29
1720039500000|2024-07-03 20:45:00|13539|13535.5|13536.6|13533.1|13539|13535.5|13536|13532.5|185
1720039800000|2024-07-03 20:50:00|13536.8|13532.5|13539.2|13534.6|13539.7|13535.3|13536|13531.9|72
1720040100000|2024-07-03 20:55:00|13539.3|13533.1|13544.6|13528.6|13548.8|13540.1|13539.3|13527|170
1720040400000|2024-07-03 21:00:00|13542.5|13526.5|13538.4|13522.4|13543.2|13527.2|13538.1|13522.1|18
1720040700000|2024-07-03 21:05:00|13538.2|13522.2|13540.9|13524.9|13541.7|13525.7|13538.2|13522.2|35
1720041000000|2024-07-03 21:10:00|13540.8|13524.8|13542.4|13526.4|13542.6|13526.6|13540.6|13524.6|13
1720041300000|2024-07-03 21:15:00|13542.5|13526.5|13543.1|13527.1|13543.3|13527.3|13542.5|13526.5|27
1720041600000|2024-07-03 21:20:00|13542.9|13526.9|13540.2|13524.2|13543.1|13527.1|13539.8|13523.8|12
1720041900000|2024-07-03 21:25:00|13539.8|13523.8|13537.1|13521.1|13547.5|13531.5|13536.8|13520.8|121
1720042200000|2024-07-03 21:30:00|13537.5|13521.5|13540|13524|13541.2|13525.2|13537.5|13521.5|380
1720042500000|2024-07-03 21:35:00|13539.7|13523.7|13541.9|13525.9|13542.6|13526.6|13538|13522|320
1720042800000|2024-07-03 21:40:00|13541.8|13525.8|13539.9|13523.9|13543.4|13527.4|13539.6|13523.6|644
1720043100000|2024-07-03 21:45:00|13540.4|13524.4|13541.5|13525.5|13543.4|13527.4|13539.8|13523.8|528
1720043400000|2024-07-03 21:50:00|13541.6|13525.6|13540.8|13524.8|13543|13527|13539.7|13523.7|486
1720043700000|2024-07-03 21:55:00|13540.5|13524.5|13540.9|13524.9|13543.5|13527.5|13539.5|13523.5|519
1720044000000|2024-07-03 22:00:00|13539.9|13523.9|13534.6|13526.2|13547.3|13531.3|13532.2|13518.9|268
1720044300000|2024-07-03 22:05:00|13534.5|13526.3|13536.2|13526.6|13536.3|13528.1|13534.5|13525.8|114
1720044600000|2024-07-03 22:10:00|13535.6|13526.5|13535.3|13527.7|13536.1|13527.7|13534.8|13526.3|55
1720044900000|2024-07-03 22:15:00|13535.2|13527.6|13534|13527.5|13535.8|13528.8|13533.7|13525.6|161
1720045200000|2024-07-03 22:20:00|13534.1|13527.8|13533.6|13529.1|13534.3|13529.2|13533.1|13526.8|195
1720045500000|2024-07-03 22:25:00|13533.5|13528.4|13534|13527.8|13534.7|13529.3|13533.3|13527.1|141
1720045800000|2024-07-03 22:30:00|13533.8|13528|13533.8|13529.9|13536.4|13531.3|13533|13526.5|227
1720046100000|2024-07-03 22:35:00|13533.9|13529.8|13533.8|13529.8|13534.8|13530.4|13533.5|13529|127
1720046400000|2024-07-03 22:40:00|13533.7|13529.7|13533.6|13530.1|13534.7|13530.8|13533.4|13529.4|129
1720046700000|2024-07-03 22:45:00|13533.5|13530|13533.7|13529.8|13534.2|13530.4|13533.2|13528.8|171
1720047000000|2024-07-03 22:50:00|13533.6|13529.9|13533|13529.5|13534.4|13530.4|13532.9|13528.5|158
1720047300000|2024-07-03 22:55:00|13532.9|13529.4|13534.4|13530.9|13534.9|13531.1|13532.8|13528.5|119
1720047600000|2024-07-03 23:00:00|13534.5|13531|13534|13530.5|13534.6|13531.1|13533.8|13530.3|63
1720047900000|2024-07-03 23:05:00|13534.1|13530.6|13534.4|13530.9|13534.7|13531.2|13533.9|13530.4|62
1720048200000|2024-07-03 23:10:00|13534.5|13531|13534.6|13531.1|13535|13531.5|13534.3|13530.8|58
1720048500000|2024-07-03 23:15:00|13534.5|13531|13534.2|13530.7|13534.6|13531.1|13534|13530.5|44
1720048800000|2024-07-03 23:20:00|13534.1|13530.6|13534.3|13530.8|13534.5|13531|13534|13530.5|35
1720049100000|2024-07-03 23:25:00|13534.4|13530.9|13535.7|13532.2|13535.7|13532.2|13534.4|13530.9|19
1720049400000|2024-07-03 23:30:00|13535.6|13532.1|13535.8|13532.3|13535.8|13532.3|13535.6|13532.1|15
1720049700000|2024-07-03 23:35:00|13535.9|13532.4|13536|13532.5|13536.2|13532.7|13535.7|13532.2|19
1720050000000|2024-07-03 23:40:00|13535.9|13532.4|13535.1|13531.6|13536|13532.5|13535|13531.5|23
1720050300000|2024-07-03 23:45:00|13535|13531.5|13534.5|13531|13535.2|13531.7|13534.4|13530.9|42
1720050600000|2024-07-03 23:50:00|13534.6|13531.1|13534.7|13531.2|13534.7|13531.2|13534.2|13530.7|85
1720050900000|2024-07-03 23:55:00|13534.8|13531.3|13534.5|13531|13535.2|13531.7|13534.3|13530.8|47
1720051200000|2024-07-04 00:00:00|13534.6|13531.1|13531.2|13527.7|13534.6|13531.1|13531|13527.5|193
1720051500000|2024-07-04 00:05:00|13531.3|13527.8|13533.8|13530.3|13533.8|13530.6|13530.6|13527.4|171
1720051800000|2024-07-04 00:10:00|13533.7|13530.2|13533.9|13530.4|13535.2|13531.7|13533.7|13530.2|126
1720052100000|2024-07-04 00:15:00|13533.8|13530.3|13534.1|13530.6|13534.1|13530.6|13532.9|13529.4|103
1720052400000|2024-07-04 00:20:00|13534|13530.5|13534|13530.5|13534.1|13530.6|13533.6|13530.1|59
1720052700000|2024-07-04 00:25:00|13533.9|13530.4|13534.1|13530.6|13534.2|13530.7|13533.7|13530.2|69
1720053000000|2024-07-04 00:30:00|13534|13530.5|13532.8|13529.3|13534.1|13530.6|13532.3|13529|104
1720053300000|2024-07-04 00:35:00|13532.7|13529.2|13532.3|13528.8|13532.7|13529.2|13530.9|13527.9|47
1720053600000|2024-07-04 00:40:00|13532.2|13528.7|13532.1|13528.6|13532.4|13528.9|13532.1|13528.6|28
1720053900000|2024-07-04 00:45:00|13532.2|13528.7|13531.1|13527.6|13532.3|13528.8|13531|13527.5|62
1720054200000|2024-07-04 00:50:00|13531|13527.5|13527.1|13523.6|13531|13527.5|13527|13523.5|126
1720054500000|2024-07-04 00:55:00|13527.2|13523.7|13527.4|13523.9|13528|13524.5|13526.9|13523.4|143
1720054800000|2024-07-04 01:00:00|13527.5|13524|13525.3|13521.8|13527.5|13524|13523.9|13520.5|223
1720055100000|2024-07-04 01:05:00|13525.4|13521.9|13526.3|13524.3|13526.3|13524.3|13522.2|13519.5|207
1720055400000|2024-07-04 01:10:00|13526.2|13524.2|13527.3|13523.8|13527.3|13524.5|13525.2|13522.3|185
1720055700000|2024-07-04 01:15:00|13526.5|13524.5|13529.2|13527.2|13530.3|13527.5|13525.4|13522.7|186
1720056000000|2024-07-04 01:20:00|13529.1|13527.1|13527.1|13525.1|13530|13527.8|13527|13524.4|159
1720056300000|2024-07-04 01:25:00|13527.9|13524.4|13527|13523.5|13528|13525.2|13526.2|13522.7|126
1720056600000|2024-07-04 01:30:00|13526.9|13523.4|13527.6|13524.1|13527.6|13524.4|13526|13522.6|166
1720056900000|2024-07-04 01:35:00|13527.5|13524|13527.2|13523.7|13528.6|13525.6|13526.4|13523.7|158
1720057200000|2024-07-04 01:40:00|13526.4|13524.4|13524.9|13521.4|13527.3|13524.4|13523.9|13521.1|176
1720057500000|2024-07-04 01:45:00|13525|13521.5|13526|13524|13527|13524|13524|13521.3|172
1720057800000|2024-07-04 01:50:00|13526.1|13524.1|13525.2|13521.7|13526.9|13524.1|13525.2|13521.7|87
1720058100000|2024-07-04 01:55:00|13525.3|13521.8|13524.8|13521.3|13526.2|13522.8|13524.3|13520.8|107
1720058400000|2024-07-04 02:00:00|13524.9|13521.4|13525.5|13522|13525.6|13522.1|13524.4|13520.9|104
1720058700000|2024-07-04 02:05:00|13525.4|13521.9|13527.5|13524|13527.5|13524.7|13524.3|13521.4|115
1720059000000|2024-07-04 02:10:00|13527.6|13524.1|13525.9|13523.9|13527.6|13524.8|13525.9|13523.1|68
1720059300000|2024-07-04 02:15:00|13526|13524|13528.2|13524.7|13528.3|13525.4|13525.5|13522.8|68
1720059600000|2024-07-04 02:20:00|13528.1|13524.6|13526.8|13523.3|13528.2|13525.3|13526.8|13523.3|40
1720059900000|2024-07-04 02:25:00|13526.9|13523.4|13528.6|13525.1|13528.7|13525.2|13526.9|13523.4|81
1720060200000|2024-07-04 02:30:00|13528.5|13525|13526.4|13524.4|13528.5|13525.6|13526.2|13523.9|100
1720060500000|2024-07-04 02:35:00|13526.5|13524.5|13527.4|13525.4|13528.2|13525.4|13526.4|13523.7|71
1720060800000|2024-07-04 02:40:00|13527.5|13525.5|13529.2|13527.2|13530.1|13527.5|13527.2|13524.5|74
1720061100000|2024-07-04 02:45:00|13529.7|13526.2|13530.4|13528.4|13531.8|13529|13528.9|13526.1|88
1720061400000|2024-07-04 02:50:00|13531.1|13527.6|13530.3|13528.3|13531.2|13528.6|13529.8|13527.2|72
1720061700000|2024-07-04 02:55:00|13531.1|13527.6|13531.4|13527.9|13531.4|13528.5|13529.1|13525.8|95
1720062000000|2024-07-04 03:00:00|13531.5|13528|13529.7|13526.2|13532.4|13528.9|13528.9|13525.4|150
1720062300000|2024-07-04 03:05:00|13529.6|13526.1|13529.6|13526.1|13530.1|13527.4|13528.6|13525.7|49
1720062600000|2024-07-04 03:10:00|13529.5|13526|13530.4|13526.9|13530.5|13527|13528.6|13525.1|88
1720062900000|2024-07-04 03:15:00|13530.5|13527|13529.8|13526.3|13530.5|13527.5|13529.1|13526.2|42
1720063200000|2024-07-04 03:20:00|13529.7|13526.2|13530.9|13528.9|13531.9|13528.9|13529.6|13526.1|58
1720063500000|2024-07-04 03:25:00|13531.7|13528.2|13531.2|13527.7|13532|13529.3|13530.4|13527.4|113
1720063800000|2024-07-04 03:30:00|13531.1|13527.6|13531.9|13528.4|13532.3|13529.6|13530.7|13527.6|86
1720064100000|2024-07-04 03:35:00|13532|13528.5|13531.8|13528.3|13532.2|13528.7|13531.6|13528.1|56
1720064400000|2024-07-04 03:40:00|13531.9|13528.4|13533.4|13529.9|13533.6|13530.8|13531.3|13528.4|90
1720064700000|2024-07-04 03:45:00|13533.5|13530|13534|13530.5|13534.8|13531.5|13533.2|13529.9|122
1720065000000|2024-07-04 03:50:00|13533.9|13530.4|13534.5|13531|13534.5|13531|13533.4|13529.9|98
1720065300000|2024-07-04 03:55:00|13534.4|13530.9|13533.4|13529.9|13534.7|13531.2|13533.3|13529.8|61
1720065600000|2024-07-04 04:00:00|13533.3|13529.8|13533|13529.5|13533.5|13530|13532.8|13529.3|87
1720065900000|2024-07-04 04:05:00|13533.1|13529.6|13533.3|13529.8|13533.6|13530.1|13533.1|13529.6|44
1720066200000|2024-07-04 04:10:00|13533.2|13529.7|13533.1|13529.6|13533.5|13530|13532.8|13529.3|34
1720066500000|2024-07-04 04:15:00|13533|13529.5|13534.4|13530.9|13534.5|13531|13532.9|13529.4|58
1720066800000|2024-07-04 04:20:00|13534.3|13530.8|13534.2|13530.7|13534.7|13531.2|13534|13530.5|104
1720067100000|2024-07-04 04:25:00|13534.3|13530.8|13535.7|13532.2|13535.9|13532.4|13533.9|13530.4|67
1720067400000|2024-07-04 04:30:00|13535.8|13532.3|13534.9|13531.4|13535.8|13532.3|13534.6|13531.1|67
1720067700000|2024-07-04 04:35:00|13534.8|13531.3|13534.6|13531.1|13534.8|13531.3|13534.5|13531|45
1720068000000|2024-07-04 04:40:00|13534.5|13531|13534.3|13530.8|13534.6|13531.1|13534.3|13530.8|67
1720068300000|2024-07-04 04:45:00|13534.4|13530.9|13533.3|13529.8|13534.4|13530.9|13533.3|13529.8|77
1720068600000|2024-07-04 04:50:00|13533.4|13529.9|13533.3|13529.8|13533.4|13529.9|13533.2|13529.7|24
1720068900000|2024-07-04 04:55:00|13533.2|13529.7|13532.4|13528.9|13533.4|13529.9|13532.1|13528.6|55
1720069200000|2024-07-04 05:00:00|13532.5|13529|13533.6|13530.1|13533.7|13530.2|13532.4|13528.9|71
1720069500000|2024-07-04 05:05:00|13533.7|13530.2|13534.5|13531|13534.6|13531.1|13533.7|13530.2|51
1720069800000|2024-07-04 05:10:00|13534.4|13530.9|13534.3|13530.8|13534.5|13531|13533.9|13530.4|68
1720070100000|2024-07-04 05:15:00|13534.4|13530.9|13533.8|13530.3|13534.4|13530.9|13533.5|13530|64
1720070400000|2024-07-04 05:20:00|13533.9|13530.4|13535.5|13532|13535.5|13532|13533.8|13530.3|70
1720070700000|2024-07-04 05:25:00|13535.6|13532.1|13536|13532.5|13536.2|13532.7|13535.5|13532|29
1720071000000|2024-07-04 05:30:00|13535.9|13532.4|13533.4|13529.9|13536|13533.2|13533.3|13529.8|56
1720071300000|2024-07-04 05:35:00|13533.5|13530|13533.5|13530|13533.8|13531|13532.8|13529.9|40
1720071600000|2024-07-04 05:40:00|13533.6|13530.1|13533.8|13530.3|13534.1|13531.2|13533.1|13530|44
1720071900000|2024-07-04 05:45:00|13533.7|13530.2|13531.9|13528.4|13533.8|13530.3|13531.8|13528.3|73
1720072200000|2024-07-04 05:50:00|13531.8|13528.3|13531.3|13527.8|13532.8|13529.3|13531.3|13527.8|67
1720072500000|2024-07-04 05:55:00|13531.4|13527.9|13531.3|13527.8|13531.4|13527.9|13530.8|13527.3|85
1720072800000|2024-07-04 06:00:00|13531.2|13527.7|13531.5|13528|13531.9|13528.4|13530.1|13526.6|176
1720073100000|2024-07-04 06:05:00|13531.6|13528.1|13529.3|13525.8|13531.6|13528.1|13528.7|13525.2|160
1720073400000|2024-07-04 06:10:00|13529.4|13525.9|13529.6|13526.1|13530.5|13527|13529.1|13525.6|125
1720073700000|2024-07-04 06:15:00|13529.5|13526|13528.4|13524.9|13529.7|13526.2|13528.1|13524.6|112
1720074000000|2024-07-04 06:20:00|13528.5|13525|13527.3|13523.8|13528.6|13525.1|13527.2|13523.7|62
1720074300000|2024-07-04 06:25:00|13527.4|13523.9|13528.6|13525.1|13529.4|13525.9|13527.3|13523.8|98
1720074600000|2024-07-04 06:30:00|13528.5|13525|13529.6|13526.1|13530.6|13527.1|13528.5|13525|129
1720074900000|2024-07-04 06:35:00|13529.5|13526|13528.6|13525.1|13530.3|13527.5|13527.8|13525.1|149
1720075200000|2024-07-04 06:40:00|13528.5|13525|13525.6|13523.6|13528.8|13526|13525.5|13523.5|155
1720075500000|2024-07-04 06:45:00|13525.7|13523.7|13527.8|13525.8|13528.8|13526|13525.6|13523.6|150
1720075800000|2024-07-04 06:50:00|13527.7|13525.7|13524.8|13522.8|13528.2|13525.7|13524.7|13521.5|154
1720076100000|2024-07-04 06:55:00|13524.9|13522.9|13525.2|13521.7|13527|13524.5|13524.9|13521.7|137
1720076400000|2024-07-04 07:00:00|13525.3|13521.8|13525.4|13521.9|13525.9|13523.1|13524.7|13521.2|136
1720076700000|2024-07-04 07:05:00|13525.3|13521.8|13524.7|13521.2|13525.4|13521.9|13523.9|13520.4|165
1720077000000|2024-07-04 07:10:00|13524.6|13521.1|13528.1|13524.6|13528.1|13525.2|13524.4|13520.9|148
1720077300000|2024-07-04 07:15:00|13528|13524.5|13526.4|13524.4|13528|13525.2|13526.2|13523|110
1720077600000|2024-07-04 07:20:00|13527.1|13523.6|13526.7|13524.7|13528.2|13525.3|13526.1|13523.3|136
1720077900000|2024-07-04 07:25:00|13526.8|13524.8|13526.9|13523.4|13527.3|13525|13525.4|13522.6|145
1720078200000|2024-07-04 07:30:00|13527|13523.5|13526.1|13522.6|13527.4|13524.5|13525.4|13522.5|129
1720078500000|2024-07-04 07:35:00|13526|13522.5|13526.1|13522.6|13526.8|13523.8|13525|13522.1|87
1720078800000|2024-07-04 07:40:00|13526.2|13522.7|13524|13520.5|13526.2|13523.3|13523.9|13520.4|135
1720079100000|2024-07-04 07:45:00|13524.1|13520.6|13524.1|13520.6|13524.3|13520.8|13521.9|13518.8|151
1720079400000|2024-07-04 07:50:00|13524|13520.5|13524.3|13522.3|13525.4|13522.7|13523|13520.2|127
1720079700000|2024-07-04 07:55:00|13524.2|13522.2|13522.6|13519.1|13525|13522.2|13521.5|13518.7|94
1720080000000|2024-07-04 08:00:00|13521.8|13519.8|13521.9|13518.4|13522.6|13520|13520.5|13517.8|153
1720080300000|2024-07-04 08:05:00|13521.8|13518.3|13521|13517.5|13522|13519.1|13520.2|13517.4|137
1720080600000|2024-07-04 08:10:00|13520.9|13517.4|13518.1|13514.6|13520.9|13518.1|13517.4|13514.4|165
1720080900000|2024-07-04 08:15:00|13518|13514.5|13515.6|13513.6|13518|13514.8|13515.5|13512.8|162
1720081200000|2024-07-04 08:20:00|13516.4|13512.9|13516.1|13514.1|13517.5|13514.8|13515.7|13512.9|121
1720081500000|2024-07-04 08:25:00|13516.2|13514.2|13516.3|13512.8|13517.1|13514.5|13515.4|13512.4|95
1720081800000|2024-07-04 08:30:00|13516.4|13512.9|13517.8|13514.3|13518.6|13515.9|13516.4|13512.9|146
1720082100000|2024-07-04 08:35:00|13517.9|13514.4|13520.3|13516.8|13521.1|13518.3|13517.8|13514.3|197
1720082400000|2024-07-04 08:40:00|13520.4|13516.9|13519.8|13516.3|13520.6|13517.8|13517.9|13515.1|163
1720082700000|2024-07-04 08:45:00|13519.1|13517.1|13519.1|13517.1|13520.4|13517.6|13519.1|13515.8|174
1720083000000|2024-07-04 08:50:00|13519.8|13516.3|13518.4|13514.9|13519.8|13517.1|13517.9|13514.8|151
1720083300000|2024-07-04 08:55:00|13517.6|13515.6|13518.2|13514.7|13519.3|13516.2|13517.5|13514.5|149
1720083600000|2024-07-04 09:00:00|13518.3|13514.8|13517.5|13515.5|13518.4|13515.8|13517.2|13514.8|128
1720083900000|2024-07-04 09:05:00|13518.2|13514.7|13519.2|13515.7|13519.4|13516.8|13517.5|13514.7|72
1720084200000|2024-07-04 09:10:00|13519.3|13515.8|13518|13514.5|13519.4|13516.6|13517|13513.9|104
1720084500000|2024-07-04 09:15:00|13517.9|13514.4|13518.8|13515.3|13519.2|13516.4|13517.9|13514.4|125
1720084800000|2024-07-04 09:20:00|13518.9|13515.4|13518.3|13516.3|13519.3|13516.5|13517|13514|129
1720085100000|2024-07-04 09:25:00|13519.1|13515.6|13519.5|13516|13520|13517.2|13518.3|13515.5|95
1720085400000|2024-07-04 09:30:00|13519.4|13515.9|13518.9|13515.4|13519.8|13516.3|13518.7|13515.2|101
1720085700000|2024-07-04 09:35:00|13519|13515.5|13518.6|13516.6|13520.3|13516.9|13518.5|13515.5|78
1720086000000|2024-07-04 09:40:00|13518.5|13516.5|13518.8|13515.3|13519.7|13516.8|13518.3|13515.2|87
1720086300000|2024-07-04 09:45:00|13518.9|13515.4|13518.1|13514.6|13519.3|13515.8|13516.7|13513.9|77
1720086600000|2024-07-04 09:50:00|13518.2|13514.7|13519|13515.5|13519.4|13516.5|13518.1|13514.6|99
1720086900000|2024-07-04 09:55:00|13518.9|13515.4|13518.6|13515.1|13519.5|13516.8|13518.2|13515|89
1720087200000|2024-07-04 10:00:00|13518.5|13515|13519.1|13515.6|13519.5|13516.5|13517.7|13514.9|125
1720087500000|2024-07-04 10:05:00|13519|13515.5|13519.6|13516.1|13520.3|13517.5|13519|13515.5|99
1720087800000|2024-07-04 10:10:00|13519.5|13516|13519.2|13515.7|13519.9|13516.6|13518.3|13515.4|54
1720088100000|2024-07-04 10:15:00|13519.1|13515.6|13518.8|13515.3|13519.9|13516.6|13518.5|13515.3|97
1720088400000|2024-07-04 10:20:00|13518.6|13515.1|13519.5|13516|13519.7|13516.2|13518.6|13515.1|53
1720088700000|2024-07-04 10:25:00|13519.4|13515.9|13519.2|13515.7|13519.4|13515.9|13518.6|13515.1|62
1720089000000|2024-07-04 10:30:00|13519.1|13515.6|13518.6|13515.1|13519.2|13515.7|13518.1|13514.6|99
1720089300000|2024-07-04 10:35:00|13518.7|13515.2|13517.4|13513.9|13518.7|13515.2|13516.7|13513.6|90
1720089600000|2024-07-04 10:40:00|13517.3|13513.8|13516.6|13514.6|13517.4|13514.7|13516|13513.1|118
1720089900000|2024-07-04 10:45:00|13516.7|13514.7|13517|13513.5|13517.5|13514.7|13516.2|13512.9|115
1720090200000|2024-07-04 10:50:00|13516.9|13513.4|13516.5|13513|13517.4|13514.3|13516.2|13513|91
1720090500000|2024-07-04 10:55:00|13516.4|13512.9|13515.6|13513.6|13516.8|13514.1|13515.4|13512.7|75
1720090800000|2024-07-04 11:00:00|13516.4|13512.9|13515.1|13511.6|13516.4|13513.6|13515.1|13511.6|88
1720091100000|2024-07-04 11:05:00|13515|13511.5|13515.1|13511.6|13515.6|13512.4|13514.3|13511.5|86
1720091400000|2024-07-04 11:10:00|13514.3|13512.3|13515.3|13513.3|13516|13513.3|13514.3|13511.6|90
1720091700000|2024-07-04 11:15:00|13516.1|13512.6|13516.4|13512.9|13516.6|13513.9|13515.3|13512.4|128
1720092000000|2024-07-04 11:20:00|13516.3|13512.8|13518.3|13514.8|13518.3|13515.3|13515.6|13512.8|75
1720092300000|2024-07-04 11:25:00|13518.2|13514.7|13518.1|13514.6|13518.2|13515.3|13516.9|13514.1|37
1720092600000|2024-07-04 11:30:00|13518|13514.5|13515.4|13513.4|13518.1|13514.6|13515.4|13512.6|67
1720092900000|2024-07-04 11:35:00|13516.1|13512.6|13516|13512.5|13516.2|13513.4|13514.9|13512.1|76
1720093200000|2024-07-04 11:40:00|13515.9|13512.4|13516.3|13512.8|13516.9|13513.4|13515.9|13512.4|48
1720093500000|2024-07-04 11:45:00|13515.6|13513.6|13515.3|13513.3|13516.4|13513.6|13515.1|13512.5|104
1720093800000|2024-07-04 11:50:00|13515.2|13513.2|13516.5|13513|13516.5|13513.6|13514.3|13511.7|45
1720094100000|2024-07-04 11:55:00|13516.4|13512.9|13517|13513.5|13517.4|13514.6|13515.7|13512.9|113
1720094400000|2024-07-04 12:00:00|13516.3|13514.3|13516.3|13512.8|13517|13514.6|13515.2|13512.3|102
1720094700000|2024-07-04 12:05:00|13516|13512.5|13514.9|13511.4|13516.1|13513.3|13514|13510.9|74
1720095000000|2024-07-04 12:10:00|13514.8|13511.3|13515.4|13511.9|13516.1|13512.6|13514.3|13510.8|156
1720095300000|2024-07-04 12:15:00|13515.3|13511.8|13512.9|13509.4|13515.4|13511.9|13512.3|13508.8|151
1720095600000|2024-07-04 12:20:00|13512.8|13509.3|13512.9|13509.4|13513.1|13510.3|13512|13508.7|104
1720095900000|2024-07-04 12:25:00|13512.8|13509.3|13514.7|13511.2|13515|13511.5|13512.7|13509.2|83
1720096200000|2024-07-04 12:30:00|13514.6|13511.1|13515.7|13512.2|13516.2|13512.7|13514.6|13511.1|129
1720096500000|2024-07-04 12:35:00|13515.8|13512.3|13516.6|13513.1|13516.6|13513.8|13515|13512.1|91
1720096800000|2024-07-04 12:40:00|13516.7|13513.2|13516.2|13512.7|13516.7|13513.8|13514.9|13512.2|91
1720097100000|2024-07-04 12:45:00|13516.3|13512.8|13517.4|13513.9|13517.4|13513.9|13515.4|13512.2|94
1720097400000|2024-07-04 12:50:00|13517.3|13513.8|13516.9|13513.4|13517.4|13513.9|13516.7|13513.2|57
1720097700000|2024-07-04 12:55:00|13517|13513.5|13515.7|13512.2|13518.1|13515.1|13515.4|13511.9|125
1720098000000|2024-07-04 13:00:00|13515.6|13512.1|13517.5|13514|13517.9|13514.4|13514.9|13511.4|149
1720098300000|2024-07-04 13:05:00|13517.6|13514.1|13518.1|13514.6|13518.7|13515.2|13517|13513.5|139
1720098600000|2024-07-04 13:10:00|13518.2|13514.7|13517.3|13513.8|13518.5|13515|13516.8|13513.3|123
1720098900000|2024-07-04 13:15:00|13517.1|13513.6|13517.3|13513.8|13517.7|13514.2|13516.8|13513.3|82
1720099200000|2024-07-04 13:20:00|13517.4|13513.9|13518.6|13515.1|13519.2|13515.7|13516.9|13513.4|125
1720099500000|2024-07-04 13:25:00|13518.5|13515|13518.4|13514.9|13518.7|13515.2|13517.9|13514.4|107
1720099800000|2024-07-04 13:30:00|13518.3|13514.8|13519.6|13516.1|13521.1|13517.6|13517.5|13514.6|118
1720100100000|2024-07-04 13:35:00|13519.7|13516.2|13517.9|13515.9|13519.8|13516.3|13517.9|13515.2|129
1720100400000|2024-07-04 13:40:00|13518.7|13515.2|13517.7|13514.2|13519.3|13516.5|13517.5|13514|114
1720100700000|2024-07-04 13:45:00|13517.6|13514.1|13518.6|13515.1|13519.2|13515.7|13517.6|13514.1|111
1720101000000|2024-07-04 13:50:00|13518.5|13515|13517.8|13514.3|13518.5|13515|13517.4|13513.9|74
1720101300000|2024-07-04 13:55:00|13517.9|13514.4|13516.9|13513.4|13518|13514.5|13516.6|13513.1|101
1720101600000|2024-07-04 14:00:00|13517|13513.5|13517.1|13513.6|13517.4|13513.9|13516.6|13513.1|92
1720101900000|2024-07-04 14:05:00|13517.2|13513.7|13516.8|13513.3|13517.6|13514.1|13516.2|13512.7|52
1720102200000|2024-07-04 14:10:00|13516.7|13513.2|13515.4|13511.9|13517.5|13514|13515.2|13511.7|106
1720102500000|2024-07-04 14:15:00|13515.5|13512|13515.6|13512.1|13516.6|13513.1|13515.5|13512|71
1720102800000|2024-07-04 14:20:00|13515.5|13512|13514.6|13511.1|13515.7|13512.2|13514.4|13510.9|86
1720103100000|2024-07-04 14:25:00|13514.7|13511.2|13514.5|13511|13514.8|13511.3|13514.1|13510.6|76
1720103400000|2024-07-04 14:30:00|13514.6|13511.1|13514|13510.5|13515.5|13512|13513.9|13510.4|86
1720103700000|2024-07-04 14:35:00|13513.9|13510.4|13514.7|13511.2|13515.1|13511.6|13513.9|13510.4|67
1720104000000|2024-07-04 14:40:00|13514.6|13511.1|13514.4|13510.9|13514.9|13511.4|13514|13510.5|86
1720104300000|2024-07-04 14:45:00|13514.3|13510.8|13513.3|13509.8|13514.3|13510.8|13512.7|13509.2|90
1720104600000|2024-07-04 14:50:00|13513.4|13509.9|13514.1|13510.6|13514.5|13511|13513.1|13509.6|141
1720104900000|2024-07-04 14:55:00|13514.2|13510.7|13515|13511.5|13516|13512.5|13513.4|13509.9|180
1720105200000|2024-07-04 15:00:00|13514.9|13511.4|13514.3|13510.8|13515.2|13511.7|13514.2|13510.7|137
1720105500000|2024-07-04 15:05:00|13514.1|13510.6|13512.5|13509|13514.1|13510.6|13511.9|13508.4|133
1720105800000|2024-07-04 15:10:00|13512.4|13508.9|13512.4|13508.9|13512.8|13509.3|13512.1|13508.6|67
1720106100000|2024-07-04 15:15:00|13512.5|13509|13512.6|13509.1|13513.3|13509.8|13512.3|13508.8|73
1720106400000|2024-07-04 15:20:00|13512.5|13509|13513.2|13509.7|13513.2|13509.7|13512.5|13509|50
1720106700000|2024-07-04 15:25:00|13513.1|13509.6|13512.9|13509.4|13513.2|13509.7|13512.8|13509.3|57
1720107000000|2024-07-04 15:30:00|13512.8|13509.3|13512.8|13509.3|13513.2|13509.7|13512.7|13509.2|75
1720107300000|2024-07-04 15:35:00|13512.9|13509.4|13512.5|13509|13512.9|13509.4|13512.4|13508.9|59
1720107600000|2024-07-04 15:40:00|13512.6|13509.1|13512.6|13509.1|13512.8|13509.3|13512.3|13508.8|82
1720107900000|2024-07-04 15:45:00|13512.5|13509|13512.8|13509.3|13513|13509.5|13512.4|13508.9|80
1720108200000|2024-07-04 15:50:00|13512.7|13509.2|13512.7|13509.2|13513|13509.5|13512.5|13509|65
1720108500000|2024-07-04 15:55:00|13512.6|13509.1|13513.1|13509.6|13513.8|13510.3|13512.5|13509|71
1720108800000|2024-07-04 16:00:00|13513.2|13509.7|13514|13510.5|13514.1|13510.6|13513.2|13509.7|95
1720109100000|2024-07-04 16:05:00|13513.9|13510.4|13512.9|13509.4|13514|13510.5|13512.9|13509.4|108
1720109400000|2024-07-04 16:10:00|13513|13509.5|13512.4|13508.9|13513.5|13510|13512.2|13508.7|249
1720109700000|2024-07-04 16:15:00|13512.3|13508.8|13512.4|13508.9|13512.9|13509.4|13512.3|13508.8|236
1720110000000|2024-07-04 16:20:00|13512.5|13509|13512.5|13509|13512.9|13509.4|13512.2|13508.7|197
1720110300000|2024-07-04 16:25:00|13512.4|13508.9|13512.4|13508.9|13513.1|13509.6|13512.2|13508.7|198
1720110600000|2024-07-04 16:30:00|13512.3|13508.8|13512.8|13509.3|13512.9|13509.4|13512.2|13508.7|174
1720110900000|2024-07-04 16:35:00|13512.7|13509.2|13512.6|13509.1|13513|13509.5|13512.3|13508.8|76
1720111200000|2024-07-04 16:40:00|13512.5|13509|13513.5|13510|13513.7|13510.2|13512.5|13509|73
1720111500000|2024-07-04 16:45:00|13513.4|13509.9|13512.9|13509.4|13513.6|13510.1|13512.8|13509.3|57
1720111800000|2024-07-04 16:50:00|13512.8|13509.3|13512.9|13509.4|13513.2|13509.7|13512.6|13509.1|44
1720112100000|2024-07-04 16:55:00|13512.8|13509.3|13512.3|13508.8|13513.1|13509.6|13512.2|13508.7|58
1720112400000|2024-07-04 17:00:00|13512.2|13508.7|13512.9|13509.4|13513.1|13509.6|13512.2|13508.7|30
1720112700000|2024-07-04 17:05:00|13513|13509.5|13512.9|13509.4|13513|13509.5|13512.7|13509.2|25
1720113000000|2024-07-04 17:10:00|13513|13509.5|13512.8|13509.3|13513.1|13509.6|13512.7|13509.2|23
1720113300000|2024-07-04 17:15:00|13512.9|13509.4|13512.9|13509.4|13512.9|13509.4|13512.7|13509.2|18
1720113600000|2024-07-04 17:20:00|13512.8|13509.3|13513.1|13509.6|13513.2|13509.7|13512.6|13509.1|44
1720113900000|2024-07-04 17:25:00|13513|13509.5|13513.6|13510.1|13513.9|13510.4|13512.8|13509.3|24
1720114200000|2024-07-04 17:30:00|13513.5|13510|13513.5|13510|13513.8|13510.3|13513.2|13509.7|23
1720114500000|2024-07-04 17:35:00|13513.4|13509.9|13513.4|13509.9|13513.6|13510.1|13513.4|13509.9|7
1720114800000|2024-07-04 17:40:00|13513.5|13510|13513.5|13510|13513.6|13510.1|13513.3|13509.8|9
1720115100000|2024-07-04 17:45:00|13513.4|13509.9|13513.7|13510.2|13513.7|13510.2|13513.4|13509.9|17
1720115400000|2024-07-04 17:50:00|13513.5|13510|13513.5|13510|13513.7|13510.2|13513.5|13510|18
1720115700000|2024-07-04 17:55:00|13513.4|13509.9|13513.1|13509.6|13513.5|13510|13513|13509.5|28
1720116000000|2024-07-04 18:00:00|13513|13509.5|13513.6|13510.1|13513.8|13510.3|13513|13509.5|52
1720116300000|2024-07-04 18:05:00|13513.5|13510|13513.3|13509.8|13513.7|13510.2|13513.2|13509.7|40
1720116600000|2024-07-04 18:10:00|13513.4|13509.9|13513.7|13510.2|13513.7|13510.2|13513.3|13509.8|29
1720116900000|2024-07-04 18:15:00|13513.6|13510.1|13513.3|13509.8|13513.7|13510.2|13513.3|13509.8|18
1720117200000|2024-07-04 18:20:00|13513.4|13509.9|13513.3|13509.8|13513.5|13510|13513.3|13509.8|14
1720117500000|2024-07-04 18:25:00|13513.2|13509.7|13513.4|13509.9|13513.4|13509.9|13513.2|13509.7|14
1720117800000|2024-07-04 18:30:00|13513.3|13509.8|13513.3|13509.8|13513.4|13509.9|13513.2|13509.7|8
1720118100000|2024-07-04 18:35:00|13513.2|13509.7|13513.4|13509.9|13513.5|13510|13513.2|13509.7|19
1720118400000|2024-07-04 18:40:00|13513.3|13509.8|13513.3|13509.8|13513.5|13510|13513.2|13509.7|15
1720118700000|2024-07-04 18:45:00|13513.5|13510|13513.3|13509.8|13513.5|13510|13513.2|13509.7|15
1720119000000|2024-07-04 18:50:00|13513.2|13509.7|13513.4|13509.9|13513.4|13509.9|13513.2|13509.7|8
1720119300000|2024-07-04 18:55:00|13513.5|13510|13513.4|13509.9|13513.5|13510|13513.3|13509.8|10
1720119600000|2024-07-04 19:00:00|13513.3|13509.8|13513.2|13509.7|13513.4|13509.9|13513.1|13509.6|14
1720119900000|2024-07-04 19:05:00|13513.3|13509.8|13513.2|13509.7|13513.3|13509.8|13513|13509.5|13
1720120200000|2024-07-04 19:10:00|13513.1|13509.6|13513.2|13509.7|13513.3|13509.8|13513.1|13509.6|12
1720120500000|2024-07-04 19:15:00|13513.1|13509.6|13512.7|13509.2|13513.4|13509.9|13512.6|13509.1|21
1720120800000|2024-07-04 19:20:00|13512.8|13509.3|13512.8|13509.3|13512.9|13509.4|13512.7|13509.2|11
1720121100000|2024-07-04 19:25:00|13512.9|13509.4|13513|13509.5|13513.1|13509.6|13512.9|13509.4|8
1720121400000|2024-07-04 19:30:00|13513.1|13509.6|13513|13509.5|13513.1|13509.6|13513|13509.5|8
1720121700000|2024-07-04 19:35:00|13513.1|13509.6|13513.1|13509.6|13513.2|13509.7|13513|13509.5|5
1720122000000|2024-07-04 19:40:00|13513|13509.5|13513|13509.5|13513.1|13509.6|13513|13509.5|7
1720122300000|2024-07-04 19:45:00|13513.1|13509.6|13513|13509.5|13513.3|13509.8|13513|13509.5|5
1720122600000|2024-07-04 19:50:00|13513.1|13509.6|13513.2|13509.7|13513.3|13509.8|13513|13509.5|14
1720122900000|2024-07-04 19:55:00|13513.3|13509.8|13515.4|13511.9|13515.5|13512|13513|13509.5|43
1720123200000|2024-07-04 20:00:00|13515.3|13511.8|13513.8|13510.3|13515.4|13511.9|13513.7|13510.2|33
1720123500000|2024-07-04 20:05:00|13513.9|13510.4|13513.9|13510.4|13514|13510.5|13513.8|13510.3|17
1720123800000|2024-07-04 20:10:00|13514|13510.5|13514.3|13510.8|13514.5|13511|13513.9|13510.4|20
1720124100000|2024-07-04 20:15:00|13514.4|13510.9|13513.9|13510.4|13515|13511.5|13513.9|13510.4|25
1720124400000|2024-07-04 20:20:00|13514|13510.5|13514.9|13511.4|13514.9|13511.4|13513.8|13510.3|20
1720124700000|2024-07-04 20:25:00|13514.8|13511.3|13513.8|13510.3|13514.8|13511.3|13513.7|13510.2|23
1720125000000|2024-07-04 20:30:00|13513.9|13510.4|13514.8|13511.3|13515|13511.5|13513.6|13510.1|34
1720125300000|2024-07-04 20:35:00|13514.9|13511.4|13514.6|13511.1|13515.2|13511.7|13514.6|13511.1|21
1720125600000|2024-07-04 20:40:00|13514.7|13511.2|13516.8|13512.1|13517|13512.6|13514.5|13511|40
1720125900000|2024-07-04 20:45:00|13516.9|13511.8|13517.8|13513.3|13518|13513.3|13516.5|13510.9|60
1720126200000|2024-07-04 20:50:00|13517.9|13513.2|13517|13512.7|13520.9|13514.4|13516.3|13512|84
1720126500000|2024-07-04 20:55:00|13516.9|13512.6|13525.2|13513.2|13525.9|13513.7|13516.4|13509.1|223
1720126800000|2024-07-04 21:00:00|13525.5|13512.9|13525.5|13511.6|13526.5|13512.9|13525.2|13511.5|10
1720127100000|2024-07-04 21:05:00|13525.1|13511.5|13525.2|13509.2|13526.5|13514|13523.8|13508.2|36
1720127400000|2024-07-04 21:10:00|13525.1|13509.1|13524.8|13509.4|13525.4|13509.6|13524.5|13508.9|50
1720127700000|2024-07-04 21:15:00|13524.9|13509.5|13524.9|13509.7|13525.2|13509.8|13524.7|13509.4|74
1720128000000|2024-07-04 21:20:00|13525|13509.6|13523.5|13511|13525.1|13511.1|13523.5|13509.4|18
1720128300000|2024-07-04 21:25:00|13523.6|13511.2|13523.6|13511.3|13525.1|13511.3|13522.9|13509.9|14
1720128600000|2024-07-04 21:30:00|13524.7|13510|13524.1|13511.3|13525.5|13511.4|13523.2|13509.9|55
1720128900000|2024-07-04 21:35:00|13523.9|13510.9|13523.9|13511.4|13523.9|13511.4|13523.3|13510.9|33
1720129200000|2024-07-04 21:40:00|13523.2|13511.3|13524.5|13510.8|13525|13511.6|13523.2|13510.7|65
1720129500000|2024-07-04 21:45:00|13524.7|13510.9|13524.4|13510.9|13524.9|13511|13524.3|13510.8|45
1720129800000|2024-07-04 21:50:00|13523.4|13511.6|13524|13511.9|13524.4|13511.9|13523.4|13510.9|88
1720130100000|2024-07-04 21:55:00|13523.8|13511.8|13524.2|13511.7|13524.6|13513.3|13522.8|13511.5|55
1720130400000|2024-07-04 22:00:00|13524.3|13511.6|13519.8|13513.9|13524.9|13515.5|13519.5|13511.6|273
1720130700000|2024-07-04 22:05:00|13519.9|13514|13520.6|13513.5|13520.7|13514.3|13519.6|13512.9|48
1720131000000|2024-07-04 22:10:00|13520.5|13513.4|13517.9|13512.5|13520.5|13514.4|13516.8|13511|101
1720131300000|2024-07-04 22:15:00|13517.8|13512.4|13518.9|13514.1|13518.9|13514.5|13517.4|13512.4|70
1720131600000|2024-07-04 22:20:00|13518.7|13514.4|13520.4|13516|13520.7|13516.2|13518.6|13514.3|46
1720131900000|2024-07-04 22:25:00|13520.3|13516.2|13520.4|13516|13520.7|13516.3|13520.3|13515.6|21
1720132200000|2024-07-04 22:30:00|13520.2|13516.3|13517|13512.9|13520.2|13516.3|13515.9|13511.7|121
1720132500000|2024-07-04 22:35:00|13516.7|13512.7|13517.9|13514.4|13518.2|13514.4|13516.5|13512.7|47
1720132800000|2024-07-04 22:40:00|13518.1|13514.3|13517|13513.5|13518.2|13514.4|13516.8|13513.3|33
1720133100000|2024-07-04 22:45:00|13516.9|13513.4|13517.5|13514|13517.5|13514|13516.3|13512.8|36
1720133400000|2024-07-04 22:50:00|13517.4|13513.9|13516.4|13512.9|13517.5|13514|13516.3|13512.8|28
1720133700000|2024-07-04 22:55:00|13516.3|13512.8|13515.5|13512|13516.3|13512.8|13515.4|13511.9|44
1720134000000|2024-07-04 23:00:00|13515.6|13512.1|13516.6|13513.1|13517.5|13514|13515.4|13511.9|75
1720134300000|2024-07-04 23:05:00|13516.5|13513|13516.6|13513.1|13516.8|13513.3|13516.4|13512.9|21
1720134600000|2024-07-04 23:10:00|13516.5|13513|13516.4|13512.9|13516.6|13513.1|13516.2|13512.7|21
1720134900000|2024-07-04 23:15:00|13516.3|13512.8|13514.8|13511.3|13516.4|13512.9|13514.6|13511.1|46
1720135200000|2024-07-04 23:20:00|13514.9|13511.4|13516.8|13513.3|13516.8|13513.3|13514.8|13511.3|63
1720135500000|2024-07-04 23:25:00|13516.7|13513.2|13516.8|13513.3|13517.3|13513.8|13516.7|13513.2|28
1720135800000|2024-07-04 23:30:00|13516.9|13513.4|13517.2|13513.7|13517.3|13513.8|13516.8|13513.3|18
1720136100000|2024-07-04 23:35:00|13517.1|13513.6|13517.4|13513.9|13517.4|13513.9|13517.1|13513.6|28
1720136400000|2024-07-04 23:40:00|13517.3|13513.8|13518|13514.5|13519.2|13515.7|13517.3|13513.8|55
1720136700000|2024-07-04 23:45:00|13518.1|13514.6|13518.2|13514.7|13518.2|13514.7|13517.8|13514.3|24
1720137000000|2024-07-04 23:50:00|13518.1|13514.6|13518.2|13514.7|13518.2|13514.7|13517.9|13514.4|43
1720137300000|2024-07-04 23:55:00|13518.1|13514.6|13518.3|13514.8|13518.4|13514.9|13517.9|13514.4|40
1720137600000|2024-07-05 00:00:00|13518.2|13514.7|13515.2|13513.2|13518.3|13514.8|13514.2|13511.5|218
1720137900000|2024-07-05 00:05:00|13515.1|13513.1|13512.8|13510.8|13516.2|13513.4|13512.4|13509.8|137
1720138200000|2024-07-05 00:10:00|13512.7|13510.7|13514.9|13511.4|13514.9|13512.2|13512.6|13509.5|129
1720138500000|2024-07-05 00:15:00|13514.8|13511.3|13514.7|13511.2|13515|13512.3|13514.2|13511|119
1720138800000|2024-07-05 00:20:00|13514.6|13511.1|13513.8|13510.3|13516|13513|13513.2|13510.1|164
1720139100000|2024-07-05 00:25:00|13513.7|13510.2|13512.2|13508.7|13513.8|13510.5|13511.6|13508.2|125
1720139400000|2024-07-05 00:30:00|13512.1|13508.6|13511.3|13507.8|13512.2|13508.7|13509.2|13505.7|257
1720139700000|2024-07-05 00:35:00|13511.4|13507.9|13510.9|13507.4|13511.6|13508.4|13510|13506.9|167
1720140000000|2024-07-05 00:40:00|13511|13507.5|13510.4|13506.9|13511|13507.9|13509.3|13506|149
1720140300000|2024-07-05 00:45:00|13510.3|13506.8|13509.4|13505.9|13511.4|13507.9|13507.3|13503.8|213
1720140600000|2024-07-05 00:50:00|13509.5|13506|13510.7|13507.2|13512.6|13509.5|13509.4|13505.9|177
1720140900000|2024-07-05 00:55:00|13510.8|13507.3|13510.4|13506.9|13511.6|13508.1|13509.9|13506.4|149
1720141200000|2024-07-05 01:00:00|13510.3|13506.8|13510.8|13507.3|13510.8|13508|13508.8|13506.1|149
1720141500000|2024-07-05 01:05:00|13510.7|13507.2|13511.4|13507.9|13512.8|13509.9|13510.7|13507.2|105
1720141800000|2024-07-05 01:10:00|13511.5|13508|13510.8|13507.3|13511.6|13508.2|13508.2|13505.4|178
1720142100000|2024-07-05 01:15:00|13510.7|13507.2|13508.2|13504.7|13511.1|13507.6|13507.8|13504.3|291
1720142400000|2024-07-05 01:20:00|13508.5|13505|13509.6|13506.1|13511.1|13507.6|13508.4|13504.9|158
1720142700000|2024-07-05 01:25:00|13509.5|13506|13512|13508.5|13512.5|13509.5|13508.9|13505.4|139
1720143000000|2024-07-05 01:30:00|13512.1|13508.6|13513.8|13510.3|13513.9|13510.4|13509.2|13506.5|148
1720143300000|2024-07-05 01:35:00|13513.7|13510.2|13513.5|13510|13515.6|13512.1|13513.3|13509.9|110
1720143600000|2024-07-05 01:40:00|13513.4|13509.9|13511.5|13508|13513.5|13510.8|13510.8|13508|141
1720143900000|2024-07-05 01:45:00|13510.8|13508.8|13511.8|13508.3|13512.4|13509.2|13510.1|13507.3|152
1720144200000|2024-07-05 01:50:00|13511.7|13508.2|13509.6|13506.1|13512.1|13508.6|13508.7|13506|89
1720144500000|2024-07-05 01:55:00|13509.5|13506|13511.3|13507.8|13511.4|13508.6|13509|13506|144
1720144800000|2024-07-05 02:00:00|13510.6|13508.6|13512.7|13509.2|13513.3|13510.3|13510.6|13508.5|195
1720145100000|2024-07-05 02:05:00|13512.8|13509.3|13512|13510|13513.3|13510.5|13511|13508.2|178
1720145400000|2024-07-05 02:10:00|13512.1|13510.1|13510.9|13508.9|13512.6|13510.3|13510.9|13508.4|113
1720145700000|2024-07-05 02:15:00|13511|13509|13510.5|13508.5|13511.7|13509|13509.5|13507.5|121
1720146000000|2024-07-05 02:20:00|13510.6|13508.6|13510.3|13508.3|13511.6|13509.5|13510.2|13507.5|82
1720146300000|2024-07-05 02:25:00|13510.4|13508.4|13510.2|13508.2|13511.2|13509.2|13509.8|13507.8|90
1720146600000|2024-07-05 02:30:00|13510.9|13507.4|13509.8|13507.8|13512.9|13510.2|13509.7|13507.1|84
1720146900000|2024-07-05 02:35:00|13509.9|13507.9|13510.3|13506.8|13511.3|13508.5|13509.3|13506.5|116
1720147200000|2024-07-05 02:40:00|13510.2|13506.7|13509|13505.5|13510.4|13507|13508.1|13505.3|101
1720147500000|2024-07-05 02:45:00|13508.9|13505.4|13509.2|13505.7|13509.6|13506.1|13508.9|13505.4|61
1720147800000|2024-07-05 02:50:00|13509.3|13505.8|13509.3|13505.8|13509.4|13505.9|13508.9|13505.4|59
1720148100000|2024-07-05 02:55:00|13509.2|13505.7|13509.3|13505.8|13509.5|13506.4|13508.3|13505.5|63
1720148400000|2024-07-05 03:00:00|13509.4|13505.9|13507.3|13503.8|13510.3|13507.5|13506.5|13503.8|129
1720148700000|2024-07-05 03:05:00|13507.4|13503.9|13506.6|13503.1|13507.4|13504.4|13505.7|13502.9|90
1720149000000|2024-07-05 03:10:00|13505.8|13503.8|13506.8|13503.3|13507.2|13504.4|13505.3|13502.5|113
1720149300000|2024-07-05 03:15:00|13506.1|13504.1|13504.6|13502.6|13506.9|13504.1|13504.6|13501.9|105
1720149600000|2024-07-05 03:20:00|13505.3|13501.8|13501.1|13497.6|13505.3|13502.4|13499.3|13495.8|201
1720149900000|2024-07-05 03:25:00|13501.2|13497.7|13500.4|13496.9|13502.4|13498.9|13500.1|13496.6|168
1720150200000|2024-07-05 03:30:00|13500.3|13496.8|13500.5|13497|13501.4|13498.6|13499.8|13496.6|141
1720150500000|2024-07-05 03:35:00|13500.7|13497.2|13499.7|13496.2|13501.1|13497.6|13499|13496.1|87
1720150800000|2024-07-05 03:40:00|13499.6|13496.1|13500.4|13496.9|13501.8|13498.7|13499.2|13495.9|119
1720151100000|2024-07-05 03:45:00|13500.5|13497|13503|13499.5|13503|13499.8|13499.7|13496.9|134
1720151400000|2024-07-05 03:50:00|13503.1|13499.6|13500.6|13497.1|13503.3|13500.3|13499.6|13496.6|124
1720151700000|2024-07-05 03:55:00|13500.7|13497.2|13500.8|13497.3|13501.2|13498.4|13498.3|13495.7|107
1720152000000|2024-07-05 04:00:00|13500.7|13497.2|13501.6|13498.1|13502.6|13499.1|13500.7|13497.2|105
1720152300000|2024-07-05 04:05:00|13501.5|13498|13502.4|13498.9|13502.6|13499.8|13499.9|13496.4|114
1720152600000|2024-07-05 04:10:00|13502.3|13498.8|13502.4|13498.9|13502.4|13499.6|13501.2|13498.4|79
1720152900000|2024-07-05 04:15:00|13502.5|13499|13502.5|13499|13502.7|13499.9|13501.8|13498.7|33
1720153200000|2024-07-05 04:20:00|13502.4|13498.9|13502.7|13499.2|13503.3|13500.3|13501.4|13498.5|80
1720153500000|2024-07-05 04:25:00|13502.6|13499.1|13503.1|13499.6|13503.4|13500.5|13502|13499|57
1720153800000|2024-07-05 04:30:00|13502.4|13500.4|13502.5|13500.5|13503.4|13500.6|13502.1|13499.6|40
1720154100000|2024-07-05 04:35:00|13502.6|13500.6|13501.8|13499.8|13503.6|13501|13501.3|13498.6|113
1720154400000|2024-07-05 04:40:00|13502.6|13499.1|13502.2|13498.7|13502.6|13499.8|13500.5|13497.8|98
1720154700000|2024-07-05 04:45:00|13502.3|13498.8|13502.1|13500.1|13503.9|13501.1|13501.5|13498.7|101
1720155000000|2024-07-05 04:50:00|13502.2|13500.2|13502|13500|13503.2|13500.8|13501.5|13499.3|53
1720155300000|2024-07-05 04:55:00|13501.9|13499.9|13504|13500.5|13504.1|13501.1|13501.7|13499.4|100
1720155600000|2024-07-05 05:00:00|13503.9|13500.4|13503.6|13501.6|13504.9|13502.4|13503|13500.3|110
1720155900000|2024-07-05 05:05:00|13503.5|13501.5|13505.1|13503.1|13505.9|13503.4|13503.4|13501.4|82
1720156200000|2024-07-05 05:10:00|13505|13503|13505.3|13503.3|13506.1|13503.3|13504.7|13502.1|71
1720156500000|2024-07-05 05:15:00|13505.2|13503.2|13506|13502.5|13506.1|13503.4|13504.8|13502|87
1720156800000|2024-07-05 05:20:00|13505.2|13503.2|13504.7|13502.7|13506.2|13503.4|13504.5|13502|59
1720157100000|2024-07-05 05:25:00|13504.6|13502.6|13505.5|13502|13505.6|13502.8|13504.5|13501.8|51
1720157400000|2024-07-05 05:30:00|13505.4|13501.9|13503.4|13501.4|13505.6|13502.7|13503.3|13500.5|87
1720157700000|2024-07-05 05:35:00|13503.5|13501.5|13504.2|13500.7|13504.3|13501.5|13502.5|13499.8|66
1720158000000|2024-07-05 05:40:00|13504.3|13500.8|13503|13501|13504.8|13502|13503|13500.4|65
1720158300000|2024-07-05 05:45:00|13503.8|13500.3|13502.4|13498.9|13503.8|13501|13501.8|13498.8|58
1720158600000|2024-07-05 05:50:00|13502.1|13498.6|13502.3|13500.3|13503.4|13500.5|13502.1|13498.6|113
1720158900000|2024-07-05 05:55:00|13503.1|13499.6|13501.8|13498.3|13503.1|13499.6|13500.6|13497.9|84
1720159200000|2024-07-05 06:00:00|13501.7|13498.2|13498.9|13496.9|13501.8|13498.7|13498.9|13496.9|88
1720159500000|2024-07-05 06:05:00|13499.6|13497.6|13499.8|13496.3|13500.4|13497.9|13499|13496.2|153
1720159800000|2024-07-05 06:10:00|13499.7|13496.2|13499.7|13496.2|13500.9|13498.1|13498.9|13496.1|146
1720160100000|2024-07-05 06:15:00|13499.8|13496.3|13499.8|13497.8|13501.1|13498.2|13498.6|13496.3|106
1720160400000|2024-07-05 06:20:00|13499.9|13497.9|13499.1|13497.1|13500.8|13498|13498.8|13496.2|70
1720160700000|2024-07-05 06:25:00|13499.8|13496.3|13499.9|13497.9|13501|13498.2|13498.9|13496.2|126
1720161000000|2024-07-05 06:30:00|13500.7|13497.2|13500.9|13497.4|13501.2|13498.4|13498.8|13496.1|144
1720161300000|2024-07-05 06:35:00|13500.8|13497.3|13501.2|13497.7|13501.2|13498.2|13499.3|13495.9|140
1720161600000|2024-07-05 06:40:00|13501.3|13497.8|13502|13498.5|13502.2|13499.3|13500.6|13497.8|100
1720161900000|2024-07-05 06:45:00|13502.2|13498.7|13503|13499.5|13503.3|13499.8|13502.2|13498.7|145
1720162200000|2024-07-05 06:50:00|13502.9|13499.4|13503.4|13499.9|13503.8|13500.3|13502.6|13499.1|127
1720162500000|2024-07-05 06:55:00|13503.5|13500|13505.6|13502.1|13505.8|13502.3|13503.5|13500|120
1720162800000|2024-07-05 07:00:00|13505.5|13502|13503.4|13499.9|13505.9|13502.4|13502.9|13499.4|218
1720163100000|2024-07-05 07:05:00|13503.3|13499.8|13502.9|13499.4|13504.2|13500.9|13502.2|13499.3|132
1720163400000|2024-07-05 07:10:00|13502.8|13499.3|13502.7|13500.7|13504.1|13500.9|13502.3|13499|171
1720163700000|2024-07-05 07:15:00|13502.8|13500.8|13503.6|13500.1|13504.8|13502|13502.7|13500|170
1720164000000|2024-07-05 07:20:00|13503.7|13500.2|13503|13501|13504.7|13502.1|13502.9|13499.8|164
1720164300000|2024-07-05 07:25:00|13502.9|13500.9|13503.1|13499.6|13503.9|13501|13502.2|13499.1|128
1720164600000|2024-07-05 07:30:00|13503|13499.5|13503.1|13499.6|13503.3|13500.4|13502.1|13499|91
1720164900000|2024-07-05 07:35:00|13503.2|13499.7|13501|13497.5|13503.6|13500.8|13500.9|13497.4|105
1720165200000|2024-07-05 07:40:00|13500.9|13497.4|13501.6|13498.1|13502.1|13498.9|13500.4|13497.4|86
1720165500000|2024-07-05 07:45:00|13501.5|13498|13500|13498|13501.9|13498.4|13499.9|13497.2|115
1720165800000|2024-07-05 07:50:00|13499.9|13497.9|13498.3|13494.8|13500.6|13497.9|13497.5|13494.8|129
1720166100000|2024-07-05 07:55:00|13497.4|13495.4|13499|13495.5|13499.7|13496.5|13497.4|13495.3|104
1720166400000|2024-07-05 08:00:00|13499.1|13495.6|13497.9|13495.9|13500.6|13497.7|13497.7|13495.6|157
1720166700000|2024-07-05 08:05:00|13498.6|13495.1|13499.3|13497.3|13500.9|13498|13497.9|13495.1|107
1720167000000|2024-07-05 08:10:00|13499.2|13497.2|13499.8|13497.8|13501.1|13498.4|13499.2|13496.9|107
1720167300000|2024-07-05 08:15:00|13499.7|13497.7|13502|13500|13502.9|13500|13499.2|13496.6|131
1720167600000|2024-07-05 08:20:00|13502.8|13499.3|13501.3|13497.8|13503.1|13500.2|13500.5|13497.8|115
1720167900000|2024-07-05 08:25:00|13501.4|13497.9|13499.7|13497.7|13501.4|13498.1|13499.5|13496.8|79
1720168200000|2024-07-05 08:30:00|13500.5|13497|13499.1|13497.1|13500.6|13497.3|13499.1|13496.5|80
1720168500000|2024-07-05 08:35:00|13499.8|13496.3|13498.7|13495.2|13499.8|13496.8|13497.6|13494.9|126
1720168800000|2024-07-05 08:40:00|13497.9|13495.9|13497.7|13494.2|13498.7|13496|13497.4|13493.9|80
1720169100000|2024-07-05 08:45:00|13497.6|13494.1|13499.2|13495.7|13499.2|13495.8|13497.1|13494.1|75
1720169400000|2024-07-05 08:50:00|13499.1|13495.6|13500.1|13496.6|13500.2|13496.7|13498.8|13495.3|94
1720169700000|2024-07-05 08:55:00|13500|13496.5|13499.9|13496.4|13500.3|13496.8|13499.3|13495.8|109
1720170000000|2024-07-05 09:00:00|13499.8|13496.3|13500.3|13496.8|13500.5|13497|13499.4|13495.9|105
1720170300000|2024-07-05 09:05:00|13500.4|13496.9|13500.2|13496.7|13500.6|13497.1|13499.1|13496.4|123
1720170600000|2024-07-05 09:10:00|13500.1|13496.6|13498.6|13495.1|13500.2|13496.7|13498.5|13495|131
1720170900000|2024-07-05 09:15:00|13498.5|13495|13497.3|13495.3|13499|13495.5|13497.3|13494.5|85
1720171200000|2024-07-05 09:20:00|13498.1|13494.6|13499.5|13496|13499.6|13496.1|13498|13494.5|80
1720171500000|2024-07-05 09:25:00|13499.4|13495.9|13500|13496.5|13500.1|13496.6|13499|13495.5|60
1720171800000|2024-07-05 09:30:00|13500.1|13496.6|13499.8|13496.3|13500.2|13496.7|13499.6|13496.1|98
1720172100000|2024-07-05 09:35:00|13499.9|13496.4|13498.9|13495.4|13499.9|13496.4|13497.4|13494.4|67
1720172400000|2024-07-05 09:40:00|13498.8|13495.3|13498|13494.5|13499|13496.1|13498|13494.5|56
1720172700000|2024-07-05 09:45:00|13497.9|13494.4|13497.2|13493.7|13498|13494.9|13496.3|13493.6|66
1720173000000|2024-07-05 09:50:00|13497.3|13493.8|13497.5|13494|13497.7|13494.6|13496.5|13493.5|81
1720173300000|2024-07-05 09:55:00|13497.6|13494.1|13496.3|13492.8|13497.6|13494.6|13496.1|13492.6|95
1720173600000|2024-07-05 10:00:00|13495.6|13493.6|13495|13493|13496.6|13493.8|13494.9|13492.3|93
1720173900000|2024-07-05 10:05:00|13495.8|13492.3|13496|13492.5|13496.4|13493.7|13495.4|13492.3|47
1720174200000|2024-07-05 10:10:00|13496.1|13492.6|13494.4|13492.4|13496.1|13492.8|13494.3|13491.6|82
1720174500000|2024-07-05 10:15:00|13495.2|13491.7|13492.6|13490.6|13495.2|13492.1|13492.5|13489.7|100
1720174800000|2024-07-05 10:20:00|13492.7|13490.7|13494|13490.5|13494.2|13490.9|13492.5|13489.7|53
1720175100000|2024-07-05 10:25:00|13494.1|13490.6|13495.1|13491.6|13495.1|13491.8|13492.8|13489.9|105
1720175400000|2024-07-05 10:30:00|13495|13491.5|13494.5|13491|13496|13492.9|13494.3|13490.9|113
1720175700000|2024-07-05 10:35:00|13494.6|13491.1|13494.6|13491.1|13494.7|13491.2|13493.6|13490.1|121
1720176000000|2024-07-05 10:40:00|13494.8|13491.3|13494.7|13491.2|13495.3|13491.8|13494.7|13491.2|65
1720176300000|2024-07-05 10:45:00|13494.8|13491.3|13495.7|13492.2|13496.2|13493.1|13494.8|13491.3|104
1720176600000|2024-07-05 10:50:00|13495.6|13492.1|13497.7|13494.2|13498|13494.5|13494.7|13491.9|106
1720176900000|2024-07-05 10:55:00|13497.6|13494.1|13498.9|13495.4|13499.4|13495.9|13497.2|13493.7|171
1720177200000|2024-07-05 11:00:00|13498.8|13495.3|13500.2|13496.7|13500.3|13497.3|13498.8|13495.3|112
1720177500000|2024-07-05 11:05:00|13500.3|13496.8|13501.1|13497.6|13501.2|13497.7|13500.1|13496.6|80
1720177800000|2024-07-05 11:10:00|13501|13497.5|13501.2|13497.7|13501.4|13497.9|13500.8|13497.3|129
1720178100000|2024-07-05 11:15:00|13501.1|13497.6|13501.4|13497.9|13501.4|13497.9|13500.5|13497|104
1720178400000|2024-07-05 11:20:00|13501.3|13497.8|13503.9|13500.4|13504|13500.5|13500.8|13497.8|113
1720178700000|2024-07-05 11:25:00|13503.8|13500.3|13503|13499.5|13504.1|13500.6|13502.8|13499.3|121
1720179000000|2024-07-05 11:30:00|13502.9|13499.4|13503.1|13501.1|13503.3|13501.2|13501.9|13499.1|99
1720179300000|2024-07-05 11:35:00|13503|13501|13503.5|13500|13503.9|13501.2|13502.5|13499.8|99
1720179600000|2024-07-05 11:40:00|13503.6|13500.1|13501.8|13499.8|13503.6|13500.9|13501.1|13498.3|115
1720179900000|2024-07-05 11:45:00|13501.9|13499.9|13502.9|13500.9|13503.2|13501|13501.5|13498.8|72
1720180200000|2024-07-05 11:50:00|13503|13501|13503.1|13501.1|13504.5|13501.9|13502.9|13500.1|76
1720180500000|2024-07-05 11:55:00|13503|13501|13504|13500.5|13504.2|13501.5|13502.4|13499.3|135
1720180800000|2024-07-05 12:00:00|13504.1|13500.6|13502.4|13498.9|13504.6|13501.1|13502.2|13498.7|171
1720181100000|2024-07-05 12:05:00|13502.5|13499|13501.4|13497.9|13502.8|13499.3|13501.3|13497.8|137
1720181400000|2024-07-05 12:10:00|13501.3|13497.8|13500.1|13496.6|13502.1|13498.6|13499.8|13496.3|179
1720181700000|2024-07-05 12:15:00|13500.2|13496.7|13498.2|13494.7|13500.9|13497.4|13498.1|13494.6|144
1720182000000|2024-07-05 12:20:00|13498.1|13494.6|13495.9|13492.4|13498.3|13494.8|13495.3|13491.8|171
1720182300000|2024-07-05 12:25:00|13496|13492.5|13497.8|13489|13497.8|13492.5|13493.5|13488.9|248
1720182600000|2024-07-05 12:30:00|13498.4|13487.7|13495.8|13492.3|13512|13497.6|13484.6|13480.6|744
1720182900000|2024-07-05 12:35:00|13495.6|13492.1|13509.3|13505.8|13510.9|13507.4|13494.4|13490.9|699
1720183200000|2024-07-05 12:40:00|13508.9|13505.4|13495.9|13492.4|13510|13506.5|13495.7|13492.2|607
1720183500000|2024-07-05 12:45:00|13495.7|13492.2|13503.8|13500.3|13504.4|13500.9|13494.5|13491|544
1720183800000|2024-07-05 12:50:00|13503.7|13500.2|13503.9|13500.4|13505|13501.5|13500.2|13496.7|506
1720184100000|2024-07-05 12:55:00|13503.6|13500.1|13500.9|13497.4|13504.1|13500.6|13497.4|13494.3|429
1720184400000|2024-07-05 13:00:00|13501|13497.5|13502.8|13499.3|13503.1|13499.6|13497.5|13494|456
1720184700000|2024-07-05 13:05:00|13503.1|13499.6|13496.8|13493.3|13504.5|13501.2|13496.2|13492.7|426
1720185000000|2024-07-05 13:10:00|13496.9|13493.4|13493.5|13490|13496.9|13493.4|13491.2|13487.7|407
1720185300000|2024-07-05 13:15:00|13493.6|13490.1|13496.2|13492.7|13496.9|13493.4|13493.6|13490.1|346
1720185600000|2024-07-05 13:20:00|13496|13492.5|13495.9|13492.4|13499.1|13495.6|13495.7|13492.2|269
1720185900000|2024-07-05 13:25:00|13495.8|13492.3|13497.5|13494|13499.1|13495.6|13495.7|13492.3|228
1720186200000|2024-07-05 13:30:00|13497.4|13493.9|13498.1|13494.6|13501.2|13497.7|13495.7|13492.7|408
1720186500000|2024-07-05 13:35:00|13498|13494.5|13500.1|13496.6|13500.6|13497.1|13497.2|13493.7|306
1720186800000|2024-07-05 13:40:00|13500|13496.5|13499.6|13496.1|13501.7|13498.2|13498.1|13494.6|319
1720187100000|2024-07-05 13:45:00|13499.7|13496.2|13510.8|13507.3|13510.8|13507.3|13499.5|13496|388
1720187400000|2024-07-05 13:50:00|13510.9|13507.4|13514|13510.5|13518.1|13514.6|13510|13506.5|439
1720187700000|2024-07-05 13:55:00|13513.9|13510.4|13512.4|13508.9|13515.2|13511.7|13512.3|13508.8|244
1720188000000|2024-07-05 14:00:00|13512.5|13509|13516.8|13513.3|13517.5|13514|13512.2|13508.7|346
1720188300000|2024-07-05 14:05:00|13516.5|13513|13516.1|13512.6|13517.1|13513.6|13513.4|13509.9|407
1720188600000|2024-07-05 14:10:00|13516.2|13512.7|13515.2|13511.7|13518.9|13515.4|13513.7|13510.2|407
1720188900000|2024-07-05 14:15:00|13515.3|13511.8|13513|13509.5|13517.2|13513.7|13512.7|13509.2|335
1720189200000|2024-07-05 14:20:00|13512.9|13509.4|13511.9|13508.4|13513.6|13510.1|13511.1|13507.6|331
1720189500000|2024-07-05 14:25:00|13511.8|13508.3|13513.9|13510.4|13514|13510.5|13510.4|13506.9|294
1720189800000|2024-07-05 14:30:00|13514|13510.5|13510.9|13507.4|13514.1|13510.6|13507.9|13504.4|302
1720190100000|2024-07-05 14:35:00|13511|13507.5|13508.1|13504.6|13511.8|13508.3|13507.5|13504|307
1720190400000|2024-07-05 14:40:00|13508|13504.5|13502.5|13499|13508.2|13504.7|13502.3|13498.8|336
1720190700000|2024-07-05 14:45:00|13502.4|13498.9|13503.6|13500.1|13505.2|13501.7|13502.2|13498.7|279
1720191000000|2024-07-05 14:50:00|13503.7|13500.2|13502.2|13498.7|13504.2|13500.7|13502.1|13498.6|242
1720191300000|2024-07-05 14:55:00|13502.1|13498.6|13502.3|13498.8|13503.5|13500|13501.1|13497.6|299
1720191600000|2024-07-05 15:00:00|13502.4|13498.9|13504.9|13501.4|13505.8|13502.3|13502.2|13498.7|288
1720191900000|2024-07-05 15:05:00|13505.1|13501.6|13502.7|13499.2|13505.2|13501.7|13500.8|13497.6|219
1720192200000|2024-07-05 15:10:00|13502.8|13499.3|13503|13499.5|13503.9|13500.4|13500.5|13497.5|248
1720192500000|2024-07-05 15:15:00|13502.9|13499.4|13498.5|13495|13502.9|13499.7|13498.1|13494.6|223
1720192800000|2024-07-05 15:20:00|13498.6|13495.1|13497.9|13494.4|13499|13495.5|13497|13493.5|234
1720193100000|2024-07-05 15:25:00|13497.8|13494.3|13495.5|13492|13497.8|13494.3|13495.1|13491.6|155
1720193400000|2024-07-05 15:30:00|13495.4|13491.9|13493.8|13490.3|13495.5|13492|13493.2|13489.7|178
1720193700000|2024-07-05 15:35:00|13493.7|13490.2|13494.7|13491.2|13494.7|13491.2|13493|13489.5|212
1720194000000|2024-07-05 15:40:00|13494.8|13491.3|13494.6|13491.1|13494.8|13491.3|13493.4|13489.9|239
1720194300000|2024-07-05 15:45:00|13494.7|13491.2|13494.8|13491.3|13495|13491.5|13493.5|13490|187
1720194600000|2024-07-05 15:50:00|13494.9|13491.4|13494.1|13490.6|13495|13491.5|13493.6|13490.1|165
1720194900000|2024-07-05 15:55:00|13494|13490.5|13493.2|13489.7|13494.2|13490.7|13493|13489.5|75
1720195200000|2024-07-05 16:00:00|13493.1|13489.6|13493.9|13490.4|13494|13490.5|13493|13489.5|162
1720195500000|2024-07-05 16:05:00|13493.8|13490.3|13494.1|13490.6|13494.5|13491|13493.5|13490|164
1720195800000|2024-07-05 16:10:00|13493.9|13490.4|13494.3|13490.8|13495.9|13492.4|13493.9|13490.4|137
1720196100000|2024-07-05 16:15:00|13494.4|13490.9|13494.9|13491.4|13495.5|13492|13494.4|13490.9|101
1720196400000|2024-07-05 16:20:00|13495|13491.5|13493.8|13490.3|13495.4|13491.9|13493.6|13490.1|112
1720196700000|2024-07-05 16:25:00|13493.9|13490.4|13495.4|13491.9|13495.4|13491.9|13493.8|13490.3|99
1720197000000|2024-07-05 16:30:00|13495.5|13492|13497|13493.5|13497.1|13493.6|13495.4|13491.9|130
1720197300000|2024-07-05 16:35:00|13496.9|13493.4|13496.7|13493.2|13497.4|13493.9|13496.4|13492.9|93
1720197600000|2024-07-05 16:40:00|13496.8|13493.3|13498.7|13495.2|13498.9|13495.4|13496.7|13493.2|149
1720197900000|2024-07-05 16:45:00|13498.8|13495.3|13498.9|13495.4|13499.2|13495.7|13498.3|13494.8|67
1720198200000|2024-07-05 16:50:00|13498.8|13495.3|13499.4|13495.9|13499.4|13495.9|13498.6|13495.1|82
1720198500000|2024-07-05 16:55:00|13499.3|13495.8|13497.8|13494.3|13500.6|13497.1|13497.8|13494.3|104
1720198800000|2024-07-05 17:00:00|13497.7|13494.2|13496.8|13493.3|13498.9|13495.4|13496.5|13493|124
1720199100000|2024-07-05 17:05:00|13496.9|13493.4|13496.9|13493.4|13497.5|13494|13496.4|13492.9|130
1720199400000|2024-07-05 17:10:00|13496.8|13493.3|13497.1|13493.6|13497.1|13493.6|13496.4|13492.9|122
1720199700000|2024-07-05 17:15:00|13497|13493.5|13497.4|13493.9|13498.3|13494.8|13497|13493.5|98
1720200000000|2024-07-05 17:20:00|13497.6|13494.1|13496.1|13492.6|13497.9|13494.4|13495.4|13491.9|107
1720200300000|2024-07-05 17:25:00|13496.2|13492.7|13495.7|13492.2|13496.2|13492.7|13495.2|13491.7|133
1720200600000|2024-07-05 17:30:00|13495.6|13492.1|13495.6|13492.1|13496.4|13492.9|13495.3|13491.8|118
1720200900000|2024-07-05 17:35:00|13495.7|13492.2|13494.3|13490.8|13495.8|13492.3|13494.3|13490.8|118
1720201200000|2024-07-05 17:40:00|13494.2|13490.7|13492.8|13489.3|13494.6|13491.1|13492.3|13488.8|140
1720201500000|2024-07-05 17:45:00|13492.9|13489.4|13492.9|13489.4|13493.2|13489.7|13492.4|13488.9|119
1720201800000|2024-07-05 17:50:00|13493.1|13489.6|13494|13490.5|13494.1|13490.6|13492.6|13489.1|83
1720202100000|2024-07-05 17:55:00|13494.2|13490.7|13493.9|13490.4|13494.2|13490.7|13493.2|13489.7|81
1720202400000|2024-07-05 18:00:00|13494|13490.5|13493.8|13490.3|13494.2|13490.7|13493.4|13489.9|93
1720202700000|2024-07-05 18:05:00|13493.9|13490.4|13493.7|13490.2|13494.1|13490.6|13493.5|13490|75
1720203000000|2024-07-05 18:10:00|13493.6|13490.1|13492.4|13488.9|13493.7|13490.2|13492.4|13488.9|48
1720203300000|2024-07-05 18:15:00|13492.5|13489|13491.2|13487.7|13492.5|13489|13491.1|13487.6|60
1720203600000|2024-07-05 18:20:00|13491.1|13487.6|13491.1|13487.6|13491.4|13487.9|13491|13487.5|105
1720203900000|2024-07-05 18:25:00|13491.2|13487.7|13490.4|13486.9|13491.2|13487.7|13490.1|13486.6|88
1720204200000|2024-07-05 18:30:00|13490.5|13487|13489.8|13486.3|13491.1|13487.6|13489.7|13486.2|98
1720204500000|2024-07-05 18:35:00|13489.7|13486.2|13490.2|13486.7|13490.3|13486.8|13489.1|13485.6|68
1720204800000|2024-07-05 18:40:00|13490.3|13486.8|13489.7|13486.2|13490.5|13487|13489.2|13485.7|56
1720205100000|2024-07-05 18:45:00|13489.6|13486.1|13489.3|13485.8|13489.6|13486.1|13489.3|13485.8|50
1720205400000|2024-07-05 18:50:00|13488.9|13485.4|13487.7|13484.2|13489.1|13485.6|13487.7|13484.2|73
1720205700000|2024-07-05 18:55:00|13487.8|13484.3|13487.4|13483.9|13488.3|13484.8|13487.3|13483.8|85
1720206000000|2024-07-05 19:00:00|13487.5|13484|13487.1|13483.6|13487.8|13484.3|13487.1|13483.6|119
1720206300000|2024-07-05 19:05:00|13487.2|13483.7|13487.3|13483.8|13487.9|13484.4|13486.9|13483.4|100
1720206600000|2024-07-05 19:10:00|13487.2|13483.7|13487.2|13483.7|13487.3|13483.8|13487|13483.5|81
1720206900000|2024-07-05 19:15:00|13487.1|13483.6|13487|13483.5|13487.1|13483.6|13486.9|13483.4|56
1720207200000|2024-07-05 19:20:00|13486.9|13483.4|13486.1|13482.6|13487|13483.5|13486.1|13482.6|60
1720207500000|2024-07-05 19:25:00|13486.2|13482.7|13486|13482.5|13486.2|13482.7|13485.8|13482.3|62
1720207800000|2024-07-05 19:30:00|13486.1|13482.6|13486.4|13482.9|13486.5|13483|13486|13482.5|79
1720208100000|2024-07-05 19:35:00|13486.3|13482.8|13486.3|13482.8|13486.5|13483|13486.2|13482.7|41
1720208400000|2024-07-05 19:40:00|13486.2|13482.7|13486.3|13482.8|13486.6|13483.1|13486.2|13482.7|48
1720208700000|2024-07-05 19:45:00|13486.4|13482.9|13486.9|13483.4|13487.2|13483.7|13486.3|13482.8|56
1720209000000|2024-07-05 19:50:00|13486.8|13483.3|13486.8|13483.3|13487|13483.5|13486.6|13483.1|58
1720209300000|2024-07-05 19:55:00|13486.9|13483.4|13486.2|13482.7|13486.9|13483.4|13485.3|13481.8|76
1720209600000|2024-07-05 20:00:00|13486.3|13482.8|13485.5|13482|13486.3|13482.8|13485.5|13482|13
1720209900000|2024-07-05 20:05:00|13485.6|13482.1|13486.3|13482.8|13486.4|13482.9|13485.5|13482|16
1720210200000|2024-07-05 20:10:00|13486.4|13482.9|13486.8|13483.3|13486.8|13483.3|13486.1|13482.6|20
1720210500000|2024-07-05 20:15:00|13486.7|13483.2|13486.5|13483|13486.7|13483.2|13486.4|13482.9|7
1720210800000|2024-07-05 20:20:00|13486.4|13482.9|13486.4|13482.9|13486.6|13483.1|13486.4|13482.9|11
1720211100000|2024-07-05 20:25:00|13486.3|13482.8|13486.3|13482.8|13486.4|13482.9|13486.2|13482.7|7
1720211400000|2024-07-05 20:30:00|13486.4|13482.9|13487.1|13483.6|13487.1|13483.6|13486.1|13482.6|20
1720211700000|2024-07-05 20:35:00|13487|13483.5|13487.7|13484.2|13487.8|13484.3|13486.9|13483.4|13
1720212000000|2024-07-05 20:40:00|13487.8|13484.3|13486.1|13482.6|13488.3|13484.8|13486.1|13482.6|32
1720212300000|2024-07-05 20:45:00|13486.2|13482.7|13486.9|13483.4|13486.9|13483.4|13486|13482.5|23
1720212600000|2024-07-05 20:50:00|13487|13483.5|13487.2|13483.7|13490.1|13486.6|13486.8|13483.3|66
1720212900000|2024-07-05 20:55:00|13487.4|13483.9|13491.4|13479.4|13491.4|13484|13486.4|13479.4|25
1720382400000|2024-07-07 20:00:00|13516|13494|13514.1|13492.1|13516|13494|13514.1|13492.1|5
1720382700000|2024-07-07 20:05:00|13516|13494|13505|13483|13516|13494|13504.7|13482.7|17
1720383000000|2024-07-07 20:10:00|13505.1|13483.1|13506.3|13493.4|13506.4|13493.4|13505.1|13483.1|15
1720383300000|2024-07-07 20:15:00|13505.8|13483.8|13506|13484|13506.4|13493.4|13505.8|13483.8|11
1720383600000|2024-07-07 20:20:00|13506.4|13493.4|13504.1|13493.4|13509.5|13493.4|13503.5|13483.7|15
1720383900000|2024-07-07 20:25:00|13504.2|13485.1|13504.7|13486.1|13507.6|13493.4|13504.1|13483.7|14
1720384200000|2024-07-07 20:30:00|13505.2|13486.8|13505.2|13492.3|13507.7|13493.4|13504.1|13485.1|15
1720384500000|2024-07-07 20:35:00|13505.7|13487.6|13505.2|13486.9|13509.5|13492.3|13504.7|13485.3|15
1720384800000|2024-07-07 20:40:00||13492.3||13492.3||13492.3||13486.9|11
1720385100000|2024-07-07 20:45:00|13505.7|13486.9|13505.7|13487.7|13505.7|13492.3|13505.2|13486.9|12
1720385400000|2024-07-07 20:50:00|13505.2|13487|13503.8|13491.1|13509.5|13492.3|13503.5|13486.8|30
1720385700000|2024-07-07 20:55:00|13507.6|13487.4|13506.1|13488.9|13507.6|13491.1|13503.5|13483.8|33
1720386000000|2024-07-07 21:00:00|13508.5|13486.5|13508.5|13486.5|13508.5|13487.3|13502.1|13484.7|31
1720386300000|2024-07-07 21:05:00|13506.8|13484.8|13506.6|13484.6|13512.3|13490.3|13502.1|13484.5|56
1720386600000|2024-07-07 21:10:00|13506.9|13485.8|13509.5|13487.5|13512.3|13490.3|13506.6|13484.6|37
1720386900000|2024-07-07 21:15:00|13509.4|13487.4|13504.8|13488.8|13509.5|13490.2|13503.2|13487.2|14
1720387200000|2024-07-07 21:20:00|13505.8|13489.8|13503.2|13487.2|13505.9|13489.9|13503.2|13487.2|20
1720387500000|2024-07-07 21:25:00|13505.1|13489.1|13504.8|13488.8|13505.8|13489.8|13503.2|13487.2|17
1720387800000|2024-07-07 21:30:00|13505.8|13489.8|13505.3|13489.3|13506|13490|13504.8|13488.8|33
1720388100000|2024-07-07 21:35:00|13505.1|13489.1|13506.4|13490.4|13507.5|13491.5|13504.7|13488.7|56
1720388400000|2024-07-07 21:40:00|13505.9|13489.9|13506.7|13490.7|13507.9|13491.9|13504.8|13488.8|41
1720388700000|2024-07-07 21:45:00|13506.6|13490.6|13507|13491|13508.5|13492.5|13506.4|13490.4|54
1720389000000|2024-07-07 21:50:00|13506.9|13490.9|13506.4|13490.4|13507.9|13491.9|13505.9|13489.9|61
1720389300000|2024-07-07 21:55:00|13506.5|13490.5|13507|13491|13507.3|13491.3|13506.4|13490.4|45
1720389600000|2024-07-07 22:00:00|13507.1|13491.1|13494.3|13487.2|13507.6|13491.6|13494|13484.1|113
1720389900000|2024-07-07 22:05:00|13493.8|13487.5|13492.7|13486.6|13494|13487.8|13491.3|13485.7|67
1720390200000|2024-07-07 22:10:00|13492.1|13487.2|13491.8|13487.3|13492.9|13487.9|13491.7|13486.4|33
1720390500000|2024-07-07 22:15:00|13492.6|13486.5|13491.9|13487.3|13492.6|13487.9|13491.4|13486.3|45
1720390800000|2024-07-07 22:20:00|13491.6|13487.8|13495|13490.6|13495.9|13490.7|13491.4|13486.9|78
1720391100000|2024-07-07 22:25:00|13495.1|13490.7|13495.7|13489.7|13495.9|13490.9|13494.6|13489.6|46
1720391400000|2024-07-07 22:30:00|13495.6|13489.8|13495.5|13490.9|13497.4|13492.4|13494.1|13489.7|164
1720391700000|2024-07-07 22:35:00|13495.4|13490.2|13494.5|13488.6|13495.8|13490.2|13493.2|13488.5|124
1720392000000|2024-07-07 22:40:00|13494.4|13488.7|13492.8|13489|13494.6|13489.7|13492.2|13487.7|81
1720392300000|2024-07-07 22:45:00|13493.5|13488.5|13492.7|13488.7|13493.6|13489.5|13492|13487.8|127
1720392600000|2024-07-07 22:50:00|13492.8|13488.8|13493.5|13490|13493.8|13490.3|13492.8|13488.8|107
1720392900000|2024-07-07 22:55:00|13493.4|13489.9|13494.3|13490.8|13494.5|13491|13493.2|13489.7|64
1720393200000|2024-07-07 23:00:00|13494.4|13490.9|13492.6|13489.1|13496.1|13492.6|13492.5|13489|139
1720393500000|2024-07-07 23:05:00|13492.7|13489.2|13492.5|13489|13493|13489.5|13492.3|13488.8|83
1720393800000|2024-07-07 23:10:00|13492.4|13488.9|13491.3|13487.8|13492.5|13489|13491.3|13487.8|52
1720394100000|2024-07-07 23:15:00|13491.2|13487.7|13490|13486.5|13491.2|13487.7|13489.9|13486.4|48
1720394400000|2024-07-07 23:20:00|13489.9|13486.4|13490|13486.5|13490.3|13486.8|13489.9|13486.4|31
1720394700000|2024-07-07 23:25:00|13489.9|13486.4|13490.3|13486.8|13490.4|13486.9|13489.2|13485.7|52
1720395000000|2024-07-07 23:30:00|13490.2|13486.7|13490.1|13486.6|13490.3|13486.8|13490.1|13486.6|26
1720395300000|2024-07-07 23:35:00|13490.2|13486.7|13490.2|13486.7|13490.3|13486.8|13490|13486.5|34
1720395600000|2024-07-07 23:40:00|13490.1|13486.6|13489.4|13485.9|13490.1|13486.6|13488.7|13485.2|51
1720395900000|2024-07-07 23:45:00|13489.3|13485.8|13488.8|13485.3|13490.3|13486.8|13487.9|13484.4|99
1720396200000|2024-07-07 23:50:00|13488.9|13485.4|13487.5|13484|13488.9|13485.4|13487.1|13483.6|181
1720396500000|2024-07-07 23:55:00|13487.6|13484.1|13489.6|13486.1|13489.8|13486.3|13487.5|13484|111
1720396800000|2024-07-08 00:00:00|13489.3|13485.8|13489.7|13486.2|13490.2|13486.7|13489|13485.5|61
1720397100000|2024-07-08 00:05:00|13489.8|13486.3|13489.3|13485.8|13490.6|13487.1|13489.2|13485.7|137
1720397400000|2024-07-08 00:10:00|13489.4|13485.9|13489.1|13485.6|13490.5|13487|13489.1|13485.6|107
1720397700000|2024-07-08 00:15:00|13489.2|13485.7|13487.8|13484.3|13489.2|13485.9|13487.3|13483.8|118
1720398000000|2024-07-08 00:20:00|13487.9|13484.4|13489.6|13486.1|13489.7|13486.2|13487.2|13483.7|124
1720398300000|2024-07-08 00:25:00|13489.5|13486|13488.6|13485.1|13489.6|13486.1|13488.4|13484.9|157
1720398600000|2024-07-08 00:30:00|13488.7|13485.2|13492.1|13488.6|13492.6|13489.1|13488.5|13485|177
1720398900000|2024-07-08 00:35:00|13492.2|13488.7|13492|13488.5|13492.5|13489.1|13491|13488|107
1720399200000|2024-07-08 00:40:00|13491.9|13488.4|13494.5|13492.5|13495.4|13492.8|13491.1|13488.2|190
1720399500000|2024-07-08 00:45:00|13494.6|13492.6|13493.6|13491.6|13495.6|13493.6|13492.7|13490.6|133
1720399800000|2024-07-08 00:50:00|13493.7|13491.7|13493.2|13491.2|13495.9|13492.5|13493.2|13490.3|188
1720400100000|2024-07-08 00:55:00|13494|13490.5|13493.4|13491.4|13495.5|13492.7|13493|13489.7|172
1720400400000|2024-07-08 01:00:00|13494.1|13490.6|13495.2|13491.7|13495.2|13492.4|13493.6|13490.4|162
1720400700000|2024-07-08 01:05:00|13495.1|13491.6|13495.1|13491.6|13496.7|13493.2|13494.4|13491.3|112
1720401000000|2024-07-08 01:10:00|13495.2|13491.7|13494.5|13491|13496.2|13492.7|13494.1|13490.6|137
1720401300000|2024-07-08 01:15:00|13494.6|13491.1|13492.2|13488.7|13494.6|13491.1|13492.1|13488.6|130
1720401600000|2024-07-08 01:20:00|13492.1|13488.6|13491.3|13489.3|13492.5|13489.8|13490.9|13487.8|103
1720401900000|2024-07-08 01:25:00|13491.2|13489.2|13491.3|13487.8|13491.9|13489.2|13490.2|13487.5|86
1720402200000|2024-07-08 01:30:00|13491.4|13487.9|13490.7|13487.2|13491.9|13488.9|13489.4|13486.9|157
1720402500000|2024-07-08 01:35:00|13490.8|13487.3|13491.2|13487.7|13491.3|13488.4|13489|13485.8|167
1720402800000|2024-07-08 01:40:00|13491.4|13487.9|13490.5|13487|13491.8|13488.3|13489.9|13486.4|142
1720403100000|2024-07-08 01:45:00|13490.4|13486.9|13491.3|13487.8|13491.4|13488.3|13489|13485.7|121
1720403400000|2024-07-08 01:50:00|13491.4|13487.9|13491.4|13487.9|13491.5|13488.6|13489.8|13487.1|96
1720403700000|2024-07-08 01:55:00|13491.3|13487.8|13490.1|13488.1|13491.3|13488.6|13489.4|13486.2|149
1720404000000|2024-07-08 02:00:00|13490.2|13488.2|13491.8|13489.8|13491.8|13489.8|13490.2|13488.2|100
1720404300000|2024-07-08 02:05:00|13491.7|13489.7|13491|13489|13493.1|13490.8|13490.6|13488.1|121
1720404600000|2024-07-08 02:10:00|13491.1|13489.1|13492.1|13488.6|13492.1|13489.5|13490.2|13487.4|81
1720404900000|2024-07-08 02:15:00|13492|13488.5|13489.9|13487.9|13493.1|13490.2|13488.6|13485.7|162
1720405200000|2024-07-08 02:20:00|13490|13488|13489.8|13487.8|13491.2|13488.3|13489.4|13486.6|104
1720405500000|2024-07-08 02:25:00|13489.9|13487.9|13489.6|13486.1|13490.8|13488|13487.7|13484.9|167
1720405800000|2024-07-08 02:30:00|13489.7|13486.2|13487.4|13485.4|13490.9|13487.5|13487.4|13484.7|120
1720406100000|2024-07-08 02:35:00|13488.2|13484.7|13487|13485|13488.2|13485.8|13486.7|13484.2|68
1720406400000|2024-07-08 02:40:00|13487.1|13485.1|13486.6|13483.1|13487.6|13485.6|13486.2|13482.8|133
1720406700000|2024-07-08 02:45:00|13486.5|13483|13488|13484.5|13488.5|13485|13486.3|13482.8|100
1720407000000|2024-07-08 02:50:00|13488.1|13484.6|13488.7|13485.2|13488.9|13485.8|13487.6|13484.4|68
1720407300000|2024-07-08 02:55:00|13488.8|13485.3|13485.9|13483.9|13488.9|13486.2|13485.6|13482.5|175
1720407600000|2024-07-08 03:00:00|13486|13484|13486.5|13483|13488.4|13485.8|13485.5|13482.9|166
1720407900000|2024-07-08 03:05:00|13486.6|13483.1|13486.5|13483|13487.2|13484.3|13486|13482.7|97
1720408200000|2024-07-08 03:10:00|13486.6|13483.1|13487.6|13484.1|13487.6|13485|13485.7|13482.8|88
1720408500000|2024-07-08 03:15:00|13487.5|13484|13484.7|13482.7|13487.6|13484.1|13484.4|13481.5|112
1720408800000|2024-07-08 03:20:00|13484.6|13482.6|13483.3|13479.8|13485.4|13482.6|13482|13478.7|135
1720409100000|2024-07-08 03:25:00|13483.2|13479.7|13481.2|13477.7|13483.3|13480.6|13480.9|13477.4|145
1720409400000|2024-07-08 03:30:00|13481.3|13477.8|13481.3|13477.8|13481.4|13477.9|13480.7|13477.2|93
1720409700000|2024-07-08 03:35:00|13481.4|13477.9|13480.4|13476.9|13481.4|13478.6|13480.1|13476.6|53
1720410000000|2024-07-08 03:40:00|13480.3|13476.8|13479.9|13476.4|13480.6|13477.8|13478.3|13475.6|92
1720410300000|2024-07-08 03:45:00|13480|13476.5|13482.7|13479.2|13483.2|13479.7|13479.8|13476.4|134
1720410600000|2024-07-08 03:50:00|13482.8|13479.3|13483.1|13479.6|13484.3|13480.8|13482.7|13479.2|130
1720410900000|2024-07-08 03:55:00|13483.2|13479.7|13482.7|13479.2|13483.2|13480|13482|13478.6|82
1720411200000|2024-07-08 04:00:00|13482.8|13479.3|13484.4|13480.9|13485|13482.1|13481.9|13479.3|89
1720411500000|2024-07-08 04:05:00|13484.5|13481|13485.5|13482|13485.5|13482.7|13483.8|13481|94
1720411800000|2024-07-08 04:10:00|13485.6|13482.1|13483.7|13480.2|13485.9|13482.7|13482.9|13479.8|99
1720412100000|2024-07-08 04:15:00|13483.8|13480.3|13484.6|13481.1|13484.9|13481.4|13483|13480.2|91
1720412400000|2024-07-08 04:20:00|13484.7|13481.2|13483.6|13481.6|13485.3|13482.1|13483.1|13480.6|76
1720412700000|2024-07-08 04:25:00|13484.4|13480.9|13483.9|13481.9|13485|13482.1|13483.4|13480.8|64
1720413000000|2024-07-08 04:30:00|13484|13482|13484|13480.5|13485.5|13482.7|13483.1|13480.4|79
1720413300000|2024-07-08 04:35:00|13483.9|13480.4|13484.5|13481|13484.5|13481.7|13483.2|13480.4|47
1720413600000|2024-07-08 04:40:00|13484.6|13481.1|13482.6|13479.1|13484.6|13481.8|13481.8|13479|60
1720413900000|2024-07-08 04:45:00|13482.5|13479|13481.8|13478.3|13482.5|13479.8|13480.9|13478.2|83
1720414200000|2024-07-08 04:50:00|13481.7|13478.2|13481.8|13478.3|13482.1|13479.4|13480.9|13478.2|72
1720414500000|2024-07-08 04:55:00|13481.9|13478.4|13482.3|13478.8|13482.4|13479.9|13481.1|13478.2|85
1720414800000|2024-07-08 05:00:00|13482.2|13478.7|13482.7|13480.7|13483.3|13480.7|13480.5|13477.8|128
1720415100000|2024-07-08 05:05:00|13482.6|13480.6|13483.7|13481.7|13483.8|13481.8|13482.5|13480.5|76
1720415400000|2024-07-08 05:10:00|13483.6|13481.6|13483.4|13481.4|13484.8|13482.6|13483.4|13480.8|85
1720415700000|2024-07-08 05:15:00|13483.3|13481.3|13485.4|13483.4|13485.7|13483.7|13483.3|13481.3|84
1720416000000|2024-07-08 05:20:00|13485.3|13483.3|13486.9|13484.9|13487.2|13485.1|13485.3|13482.8|100
1720416300000|2024-07-08 05:25:00|13487|13485|13486|13484|13487.4|13485.1|13485.5|13483.1|87
1720416600000|2024-07-08 05:30:00|13486.8|13483.3|13487.9|13484.4|13488.3|13484.9|13485.4|13482.7|121
1720416900000|2024-07-08 05:35:00|13487.8|13484.3|13488.1|13486.1|13489|13486.2|13487.8|13484.3|89
1720417200000|2024-07-08 05:40:00|13488.8|13485.3|13488.6|13485.1|13488.9|13486.1|13487.9|13484.7|69
1720417500000|2024-07-08 05:45:00|13488.5|13485|13489.7|13486.2|13489.8|13486.3|13487.9|13484.4|97
1720417800000|2024-07-08 05:50:00|13489.8|13486.3|13489.2|13485.7|13490.1|13487.1|13488.4|13485.4|69
1720418100000|2024-07-08 05:55:00|13489.3|13485.8|13489.7|13486.2|13490.1|13486.6|13488.4|13485.4|94
1720418400000|2024-07-08 06:00:00|13489.6|13486.1|13488.2|13484.7|13490.1|13486.6|13487.5|13484.5|190
1720418700000|2024-07-08 06:05:00|13488.1|13484.6|13488.8|13485.3|13489.3|13485.8|13486.8|13484|189
1720419000000|2024-07-08 06:10:00|13488.9|13485.4|13490.9|13487.4|13491.3|13488.3|13488|13485.1|190
1720419300000|2024-07-08 06:15:00|13491|13487.5|13490.4|13486.9|13492|13488.5|13489.7|13486.9|141
1720419600000|2024-07-08 06:20:00|13490.5|13487|13491.7|13488.2|13491.8|13488.3|13488.9|13486|141
1720419900000|2024-07-08 06:25:00|13491.8|13488.3|13493.8|13490.3|13494|13490.5|13491.4|13487.9|131
1720420200000|2024-07-08 06:30:00|13493.9|13490.4|13492.4|13488.9|13494|13490.5|13491.4|13488.6|172
1720420500000|2024-07-08 06:35:00|13492.5|13489|13492.4|13488.9|13493.1|13490.3|13490.8|13488.1|122
1720420800000|2024-07-08 06:40:00|13492.3|13488.8|13491.4|13487.9|13492.6|13489.7|13490.5|13487.8|151
1720421100000|2024-07-08 06:45:00|13490.6|13488.6|13493.6|13490.1|13494|13491|13490.4|13487.7|157
1720421400000|2024-07-08 06:50:00|13493.7|13490.2|13493.1|13489.6|13494|13491.4|13491.6|13488.9|161
1720421700000|2024-07-08 06:55:00|13493.2|13489.7|13493.5|13490|13494.2|13491.5|13492.3|13488.8|159
1720422000000|2024-07-08 07:00:00|13493.6|13490.1|13492.2|13490.2|13493.6|13491|13491.2|13488.9|186
1720422300000|2024-07-08 07:05:00|13492.3|13490.3|13493|13491|13493.7|13491.7|13492.1|13489.6|165
1720422600000|2024-07-08 07:10:00|13493.8|13490.3|13490.7|13488.7|13494|13491.2|13490.6|13487.9|217
1720422900000|2024-07-08 07:15:00|13490.6|13488.6|13489.3|13487.3|13491.6|13489|13489.3|13486.6|204
1720423200000|2024-07-08 07:20:00|13489.4|13487.4|13488.4|13484.9|13489.5|13487.4|13487.5|13484.8|197
1720423500000|2024-07-08 07:25:00|13488.3|13484.8|13490|13488|13490.9|13488|13487.9|13484.8|223
1720423800000|2024-07-08 07:30:00|13490.8|13487.3|13489.2|13485.7|13490.8|13488|13488.9|13485.4|200
1720424100000|2024-07-08 07:35:00|13489.3|13485.8|13490.9|13487.4|13491.4|13487.9|13489.1|13485.6|232
1720424400000|2024-07-08 07:40:00|13490.8|13487.3|13491.5|13488|13492.2|13488.7|13490.8|13487.3|181
1720424700000|2024-07-08 07:45:00|13491.6|13488.1|13490|13486.5|13492|13488.5|13488.9|13486|144
1720425000000|2024-07-08 07:50:00|13489.9|13486.4|13490|13486.5|13490.8|13488.2|13488.9|13485.6|171
1720425300000|2024-07-08 07:55:00|13489.9|13486.4|13490.3|13488.3|13491.1|13488.4|13489|13485.8|190
1720425600000|2024-07-08 08:00:00|13490.2|13488.2|13489.2|13485.7|13491.8|13489.4|13489.1|13485.6|233
1720425900000|2024-07-08 08:05:00|13489.3|13485.8|13490.4|13486.9|13490.5|13487.8|13488.5|13485.8|185
1720426200000|2024-07-08 08:10:00|13490.5|13487|13489.7|13486.2|13490.5|13487.7|13488.8|13486|233
1720426500000|2024-07-08 08:15:00|13489.8|13486.3|13492.1|13488.6|13492.4|13488.9|13489.5|13486|132
1720426800000|2024-07-08 08:20:00|13492.2|13488.7|13491.8|13488.3|13492.5|13489.5|13490.9|13487.4|151
1720427100000|2024-07-08 08:25:00|13491.9|13488.4|13493.3|13489.8|13493.4|13490.6|13491.2|13488.4|136
1720427400000|2024-07-08 08:30:00|13493.1|13489.6|13490.6|13488.6|13493.9|13490.4|13490.5|13487.6|114
1720427700000|2024-07-08 08:35:00|13491.3|13487.8|13492.5|13489|13492.9|13489.6|13490.3|13487.5|115
1720428000000|2024-07-08 08:40:00|13492.6|13489.1|13492.8|13489.3|13493.2|13490.4|13491.9|13488.6|150
1720428300000|2024-07-08 08:45:00|13492.9|13489.4|13494.1|13490.6|13494.4|13491.6|13492.2|13489.4|162
1720428600000|2024-07-08 08:50:00|13494.2|13490.7|13494.4|13490.9|13494.5|13491.5|13493.1|13490.1|139
1720428900000|2024-07-08 08:55:00|13494.5|13491|13496.1|13492.6|13497.1|13493.7|13494.4|13490.9|123
1720429200000|2024-07-08 09:00:00|13495.5|13493.5|13496.2|13494.2|13497.1|13494.3|13495.2|13492.6|155
1720429500000|2024-07-08 09:05:00|13496.3|13494.3|13496.5|13493|13497.6|13495|13495.6|13492.9|107
1720429800000|2024-07-08 09:10:00|13496.6|13493.1|13496.5|13493|13497.8|13495|13495.5|13492.6|131
1720430100000|2024-07-08 09:15:00|13495.7|13493.7|13495|13493|13496.7|13494|13494.6|13492|109
1720430400000|2024-07-08 09:20:00|13495.1|13493.1|13495.6|13492.1|13496.2|13493.6|13494.9|13492|122
1720430700000|2024-07-08 09:25:00|13495.7|13492.2|13493.8|13491.8|13495.8|13493|13493.8|13491.4|113
1720431000000|2024-07-08 09:30:00|13494.5|13491|13494.3|13492.3|13494.8|13492.8|13493.4|13491|126
1720431300000|2024-07-08 09:35:00|13494.4|13492.4|13494.6|13492.6|13495.3|13493.3|13494.1|13492.1|74
1720431600000|2024-07-08 09:40:00|13494.7|13492.7|13494.5|13491|13495.6|13493.1|13493.7|13490.9|94
1720431900000|2024-07-08 09:45:00|13493.7|13491.7|13495|13491.5|13495.1|13492.4|13493.3|13490.9|114
1720432200000|2024-07-08 09:50:00|13495.1|13491.6|13493.7|13491.7|13495.1|13492.1|13493.6|13490.8|99
1720432500000|2024-07-08 09:55:00|13493.8|13491.8|13494|13492|13495.2|13492.7|13493.6|13490.9|106
1720432800000|2024-07-08 10:00:00|13494.7|13491.2|13495|13493|13495.8|13493|13493.6|13490.9|90
1720433100000|2024-07-08 10:05:00|13494.9|13492.9|13495.5|13492|13496.3|13493.6|13494.6|13491.8|105
1720433400000|2024-07-08 10:10:00|13495.4|13491.9|13494|13490.5|13495.5|13492.6|13493.3|13490.4|155
1720433700000|2024-07-08 10:15:00|13494.1|13490.6|13493|13489.5|13494.1|13491|13492.5|13489.2|152
1720434000000|2024-07-08 10:20:00|13492.9|13489.4|13493.2|13489.7|13493.3|13490.5|13491.4|13488.5|122
1720434300000|2024-07-08 10:25:00|13493.3|13489.8|13493.4|13491.4|13494.5|13491.6|13492.8|13489.6|108
1720434600000|2024-07-08 10:30:00|13494.1|13490.6|13493.2|13491.2|13494.1|13491.6|13492.5|13490.5|72
1720434900000|2024-07-08 10:35:00|13493.1|13491.1|13498|13496|13498.6|13496|13493.1|13491.1|162
1720435200000|2024-07-08 10:40:00|13498.1|13496.1|13495.7|13493.7|13498.9|13496.9|13495.7|13493.7|130
1720435500000|2024-07-08 10:45:00|13495.6|13493.6|13496.4|13494.4|13497|13495|13495.5|13493.5|113
1720435800000|2024-07-08 10:50:00|13496.6|13494.6|13496.5|13493|13497.5|13494.9|13496.1|13493|79
1720436100000|2024-07-08 10:55:00|13496.6|13493.1|13497.5|13494|13497.8|13494.3|13496.1|13493.1|97
1720436400000|2024-07-08 11:00:00|13497.6|13494.1|13497.1|13495.1|13498.1|13495.9|13496.8|13494.1|101
1720436700000|2024-07-08 11:05:00|13497|13495|13496.4|13494.4|13497.1|13495|13495.2|13492.5|115
1720437000000|2024-07-08 11:10:00|13496.3|13494.3|13495.9|13492.4|13497.4|13494.6|13494.8|13492.3|110
1720437300000|2024-07-08 11:15:00|13495.8|13492.3|13494.2|13492.2|13495.9|13492.9|13494.1|13491.6|130
1720437600000|2024-07-08 11:20:00|13494.1|13492.1|13494.4|13492.4|13495.7|13493.2|13494.1|13491.5|109
1720437900000|2024-07-08 11:25:00|13494.5|13492.5|13494.8|13492.8|13495|13493|13493.9|13491.9|48
1720438200000|2024-07-08 11:30:00|13494.9|13492.9|13493.2|13491.2|13495.8|13493.3|13493|13490.4|95
1720438500000|2024-07-08 11:35:00|13493.1|13491.1|13495|13491.5|13495.4|13492|13493.1|13490.6|95
1720438800000|2024-07-08 11:40:00|13494.9|13491.4|13496|13492.5|13496.5|13493.8|13494.5|13491.4|110
1720439100000|2024-07-08 11:45:00|13495.9|13492.4|13495.8|13492.3|13496.5|13493|13495.1|13491.6|130
1720439400000|2024-07-08 11:50:00|13495.9|13492.4|13494.1|13492.1|13496.4|13493.2|13493.6|13490.9|104
1720439700000|2024-07-08 11:55:00|13494.2|13492.2|13494.1|13490.6|13495.5|13492.8|13493.4|13490.6|140
1720440000000|2024-07-08 12:00:00|13493.8|13490.3|13493.3|13489.8|13494.2|13491.3|13492.2|13488.7|149
1720440300000|2024-07-08 12:05:00|13493.4|13489.9|13493|13489.5|13494|13490.5|13491.8|13488.8|125
1720440600000|2024-07-08 12:10:00|13493.1|13489.6|13492.7|13489.2|13493.3|13490.4|13492|13488.9|123
1720440900000|2024-07-08 12:15:00|13492.6|13489.1|13492|13488.5|13492.6|13489.3|13490|13487.4|124
1720441200000|2024-07-08 12:20:00|13491.9|13488.4|13490.9|13488.9|13492.1|13489.3|13490.3|13487.4|143
1720441500000|2024-07-08 12:25:00|13491|13489|13491.2|13487.7|13491.9|13489|13489.5|13486.8|115
1720441800000|2024-07-08 12:30:00|13491.1|13487.6|13488.8|13486.8|13491.2|13488.3|13488.6|13485.9|126
1720442100000|2024-07-08 12:35:00|13488.7|13486.7|13490.1|13486.6|13490.5|13487.2|13488.5|13485.7|81
1720442400000|2024-07-08 12:40:00|13490.2|13486.7|13490.5|13487|13491.6|13488.1|13489.9|13486.4|130
1720442700000|2024-07-08 12:45:00|13490.4|13486.9|13489.8|13486.3|13490.8|13487.4|13489.3|13485.9|142
1720443000000|2024-07-08 12:50:00|13489.9|13486.4|13489.8|13486.3|13490.3|13486.8|13489.2|13485.7|156
1720443300000|2024-07-08 12:55:00|13489.7|13486.2|13488.7|13485.2|13490.2|13486.7|13488.3|13484.8|145
1720443600000|2024-07-08 13:00:00|13488.8|13485.3|13488.8|13485.3|13489|13486.1|13487|13483.9|152
1720443900000|2024-07-08 13:05:00|13488.9|13485.4|13488.5|13486.5|13489.6|13487.3|13488|13485.4|159
1720444200000|2024-07-08 13:10:00|13488.4|13486.4|13488.1|13486.1|13488.9|13486.9|13487.6|13485.1|144
1720444500000|2024-07-08 13:15:00|13488.2|13486.2|13488.5|13485|13489.1|13486.4|13487.3|13484.6|154
1720444800000|2024-07-08 13:20:00|13488.6|13485.1|13486.9|13484.9|13488.9|13486.1|13486.8|13483.6|113
1720445100000|2024-07-08 13:25:00|13487|13485|13487.9|13485.9|13489.1|13486.5|13487|13484.2|120
1720445400000|2024-07-08 13:30:00|13487.8|13485.8|13487.8|13484.3|13489.1|13486.5|13487|13484.2|127
1720445700000|2024-07-08 13:35:00|13487.9|13484.4|13489.9|13487.9|13491.2|13487.9|13487.1|13484.2|188
1720446000000|2024-07-08 13:40:00|13490.7|13487.2|13492.7|13489.2|13493.2|13490.4|13489.9|13486.9|241
1720446300000|2024-07-08 13:45:00|13492.6|13489.1|13490.7|13488.7|13492.6|13489.9|13489.6|13487.6|174
1720446600000|2024-07-08 13:50:00|13490.8|13488.8|13490.7|13487.2|13491.9|13489.3|13489.5|13487.1|205
1720446900000|2024-07-08 13:55:00|13490.6|13487.1|13489.5|13486|13490.8|13487.8|13488.3|13485.5|220
1720447200000|2024-07-08 14:00:00|13489.6|13486.1|13488.7|13485.2|13489.8|13487.1|13488.4|13485|164
1720447500000|2024-07-08 14:05:00|13488.6|13485.1|13487.6|13484.1|13489.3|13486.6|13486.6|13483.8|177
1720447800000|2024-07-08 14:10:00|13487.7|13484.2|13487.9|13484.4|13488.3|13485.3|13486.1|13482.8|188
1720448100000|2024-07-08 14:15:00|13487.8|13484.3|13487.5|13484|13489.6|13486.7|13486.7|13483.8|171
1720448400000|2024-07-08 14:20:00|13487.6|13484.1|13488.7|13485.2|13488.9|13485.6|13486.8|13483.9|172
1720448700000|2024-07-08 14:25:00|13488.6|13485.1|13488.2|13486.2|13489.9|13487.1|13488.2|13485|142
1720449000000|2024-07-08 14:30:00|13488.9|13485.4|13489.7|13486.2|13490.3|13487|13488.1|13484.6|152
1720449300000|2024-07-08 14:35:00|13489.8|13486.3|13488.5|13485|13490.3|13487.2|13488.3|13484.8|123
1720449600000|2024-07-08 14:40:00|13488.6|13485.1|13489.4|13485.9|13489.4|13485.9|13487.7|13484.2|113
1720449900000|2024-07-08 14:45:00|13489.3|13485.8|13488.8|13485.3|13489.4|13486.5|13488.4|13485|140
1720450200000|2024-07-08 14:50:00|13488.9|13485.4|13487.6|13484.1|13489.4|13485.9|13486.6|13483.1|225
1720450500000|2024-07-08 14:55:00|13487.7|13484.2|13488.5|13485|13489.6|13486.1|13487.7|13484.2|232
1720450800000|2024-07-08 15:00:00|13488.4|13484.9|13491|13487.5|13491.1|13487.6|13488.1|13484.6|171
1720451100000|2024-07-08 15:05:00|13491.1|13487.6|13489.4|13485.9|13491.1|13488.1|13488.5|13485.8|140
1720451400000|2024-07-08 15:10:00|13489.5|13486|13490.4|13486.9|13491.3|13487.8|13489.5|13486|154
1720451700000|2024-07-08 15:15:00|13490|13486.5|13490.2|13486.7|13490.5|13487.6|13489.2|13486|155
1720452000000|2024-07-08 15:20:00|13490.4|13486.9|13490.1|13486.6|13490.5|13487|13488.7|13485.2|112
1720452300000|2024-07-08 15:25:00|13490|13486.5|13491.3|13487.8|13491.8|13488.3|13490|13486.5|118
1720452600000|2024-07-08 15:30:00|13491.2|13487.7|13492.7|13489.2|13493.1|13489.6|13490.9|13487.4|177
1720452900000|2024-07-08 15:35:00|13492.8|13489.3|13493.1|13489.6|13493.2|13489.7|13492.5|13489|87
1720453200000|2024-07-08 15:40:00|13493|13489.5|13494.2|13490.7|13494.2|13490.7|13492.8|13489.3|108
1720453500000|2024-07-08 15:45:00|13494.1|13490.6|13495.6|13492.1|13496|13492.5|13494|13490.5|150
1720453800000|2024-07-08 15:50:00|13495.7|13492.2|13495.6|13492.1|13496.3|13492.8|13495.4|13491.9|84
1720454100000|2024-07-08 15:55:00|13495.5|13492|13495.8|13492.3|13496.4|13492.9|13494.8|13491.3|104
1720454400000|2024-07-08 16:00:00|13495.7|13492.2|13496.3|13492.8|13497.4|13493.9|13495|13491.5|112
1720454700000|2024-07-08 16:05:00|13496.4|13492.9|13497.5|13494|13497.6|13494.1|13496.3|13492.8|99
1720455000000|2024-07-08 16:10:00|13497.4|13493.9|13497.1|13493.6|13497.6|13494.1|13496.4|13492.9|91
1720455300000|2024-07-08 16:15:00|13497|13493.5|13498.2|13494.7|13498.5|13495|13497|13493.5|102
1720455600000|2024-07-08 16:20:00|13498.3|13494.8|13498.3|13494.8|13498.5|13495|13497.6|13494.1|72
1720455900000|2024-07-08 16:25:00|13498.4|13494.9|13497.9|13494.4|13498.4|13494.9|13497.6|13494.1|84
1720456200000|2024-07-08 16:30:00|13498|13494.5|13497.6|13494.1|13498.3|13494.8|13497.3|13493.8|83
1720456500000|2024-07-08 16:35:00|13497.5|13494|13497.9|13494.4|13498|13494.5|13497.3|13493.8|79
1720456800000|2024-07-08 16:40:00|13498|13494.5|13498.1|13494.6|13498.3|13494.8|13497.8|13494.3|45
1720457100000|2024-07-08 16:45:00|13498|13494.5|13497.4|13493.9|13498|13494.5|13496.8|13493.3|62
1720457400000|2024-07-08 16:50:00|13497.5|13494|13497.7|13494.2|13498.3|13494.8|13497.3|13493.8|75
1720457700000|2024-07-08 16:55:00|13497.6|13494.1|13497.4|13493.9|13497.7|13494.2|13497|13493.5|48
1720458000000|2024-07-08 17:00:00|13497.5|13494|13498.1|13494.6|13498.1|13495.2|13497.2|13493.8|64
1720458300000|2024-07-08 17:05:00|13498|13494.5|13498.5|13495|13499.3|13496.4|13497.5|13494.5|72
1720458600000|2024-07-08 17:10:00|13498.6|13495.1|13497.5|13494|13498.6|13495.1|13497.5|13494|60
1720458900000|2024-07-08 17:15:00|13497.6|13494.1|13496.8|13493.3|13498.2|13494.7|13496.7|13493.2|77
1720459200000|2024-07-08 17:20:00|13496.9|13493.4|13496.3|13492.8|13497.1|13493.6|13496.1|13492.6|60
1720459500000|2024-07-08 17:25:00|13496.4|13492.9|13497.6|13494.1|13497.8|13494.3|13496.3|13492.8|41
1720459800000|2024-07-08 17:30:00|13497.7|13494.2|13497.9|13494.4|13498|13494.7|13496.7|13493.7|57
1720460100000|2024-07-08 17:35:00|13498|13494.5|13496.5|13493|13498|13494.5|13496.5|13493|54
1720460400000|2024-07-08 17:40:00|13496.4|13492.9|13496.6|13493.1|13496.9|13493.4|13496.3|13492.8|27
1720460700000|2024-07-08 17:45:00|13496.7|13493.2|13495.9|13492.4|13496.7|13493.2|13495.3|13491.8|79
1720461000000|2024-07-08 17:50:00|13495.8|13492.3|13495.4|13491.9|13495.9|13492.4|13494.6|13491.1|54
1720461300000|2024-07-08 17:55:00|13495.5|13492|13495.9|13492.4|13496.2|13492.7|13495.4|13491.9|51
1720461600000|2024-07-08 18:00:00|13495.8|13492.3|13496.7|13493.2|13496.7|13493.2|13495.8|13492.3|32
1720461900000|2024-07-08 18:05:00|13496.8|13493.3|13497.7|13494.2|13497.8|13494.7|13496.6|13493.3|56
1720462200000|2024-07-08 18:10:00|13497.8|13494.3|13497.2|13493.7|13498.3|13495.1|13496.1|13493.3|36
1720462500000|2024-07-08 18:15:00|13497.1|13493.6|13496|13492.5|13497.1|13493.6|13495.9|13492.4|30
1720462800000|2024-07-08 18:20:00|13496.1|13492.6|13495.6|13492.1|13496.3|13492.8|13495.5|13492|43
1720463100000|2024-07-08 18:25:00|13495.5|13492|13495.5|13492|13495.7|13492.8|13494.7|13491.3|69
1720463400000|2024-07-08 18:30:00|13495.6|13492.1|13496.6|13493.1|13496.6|13493.1|13495.5|13492|60
1720463700000|2024-07-08 18:35:00|13496.5|13493|13497.8|13494.3|13498.1|13494.6|13496.5|13493|65
1720464000000|2024-07-08 18:40:00|13497.9|13494.4|13499.5|13496|13500.4|13496.9|13497.9|13494.4|115
1720464300000|2024-07-08 18:45:00|13499.6|13496.1|13499.8|13496.3|13500.3|13496.8|13499.6|13496.1|71
1720464600000|2024-07-08 18:50:00|13499.9|13496.4|13499.2|13495.7|13500|13496.5|13498.8|13495.3|97
1720464900000|2024-07-08 18:55:00|13499.1|13495.6|13498.8|13495.3|13499.2|13495.7|13498.4|13494.9|66
1720465200000|2024-07-08 19:00:00|13499|13495.5|13498|13494.5|13499|13495.5|13497.8|13494.3|93
1720465500000|2024-07-08 19:05:00|13497.9|13494.4|13499|13495.5|13499.4|13495.9|13497.9|13494.4|55
1720465800000|2024-07-08 19:10:00|13499.1|13495.6|13499.2|13495.7|13499.3|13495.8|13498.8|13495.3|44
1720466100000|2024-07-08 19:15:00|13499.3|13495.8|13500.6|13497.1|13501|13497.5|13499.3|13495.8|66
1720466400000|2024-07-08 19:20:00|13500.7|13497.2|13502.3|13498.8|13502.3|13498.8|13500.7|13497.2|78
1720466700000|2024-07-08 19:25:00|13502.2|13498.7|13502.1|13498.6|13503.1|13499.6|13502|13498.5|65
1720467000000|2024-07-08 19:30:00|13502|13498.5|13501.5|13498|13502.1|13498.6|13501.2|13497.7|35
1720467300000|2024-07-08 19:35:00|13501.6|13498.1|13502|13498.5|13502|13498.5|13501.5|13498|23
1720467600000|2024-07-08 19:40:00|13502.1|13498.6|13501.9|13498.4|13502.2|13498.7|13501.6|13498.1|33
1720467900000|2024-07-08 19:45:00|13501.8|13498.3|13501.8|13498.3|13501.9|13498.4|13501.3|13497.8|67
1720468200000|2024-07-08 19:50:00|13501.7|13498.2|13500.9|13497.4|13501.7|13498.2|13500.7|13497.2|53
1720468500000|2024-07-08 19:55:00|13501|13497.5|13500.9|13497.4|13501.5|13498|13500.8|13497.3|72
1720468800000|2024-07-08 20:00:00|13500.8|13497.3|13501.1|13497.6|13501.3|13498.5|13500.5|13497.3|30
1720469100000|2024-07-08 20:05:00|13501.2|13497.7|13501.2|13497.7|13501.2|13497.7|13501|13497.5|18
1720469400000|2024-07-08 20:10:00|13501.1|13497.6|13501.5|13498|13501.5|13498.5|13500.5|13497.6|11
1720469700000|2024-07-08 20:15:00|13501.4|13497.9|13501.4|13497.9|13501.6|13498.1|13501.4|13497.9|15
1720470000000|2024-07-08 20:20:00|13501.5|13498|13501.2|13497.7|13501.6|13498.1|13501|13497.5|18
1720470300000|2024-07-08 20:25:00|13501.1|13497.6|13501.1|13497.6|13501.3|13497.8|13501|13497.5|13
1720470600000|2024-07-08 20:30:00|13501.2|13497.7|13501.1|13497.6|13501.2|13497.7|13501|13497.5|9
1720470900000|2024-07-08 20:35:00|13501.2|13497.7|13501|13497.5|13501.3|13497.8|13500.8|13497.3|16
1720471200000|2024-07-08 20:40:00|13501.1|13497.6|13501.2|13497.7|13501.3|13497.8|13501.1|13497.6|13
1720471500000|2024-07-08 20:45:00|13501.1|13497.6|13501.3|13497.8|13501.3|13497.8|13501.1|13497.6|10
1720471800000|2024-07-08 20:50:00|13501.2|13497.7|13501.3|13497.8|13501.3|13497.8|13500.9|13497.4|16
1720472100000|2024-07-08 20:55:00|13501.4|13497.9|13501.6|13497.1|13501.9|13498|13501.2|13497|193
1720472400000|2024-07-08 21:00:00|13502.7|13494.8|13504.5|13488.5|13505.5|13494.8|13502.7|13488.2|11
1720472700000|2024-07-08 21:05:00|13505.1|13489.1|13504.9|13488.9|13505.1|13489.1|13504.6|13488.6|9
1720473000000|2024-07-08 21:10:00|13504.8|13488.8|13504.8|13488.8|13504.9|13488.9|13504.7|13488.7|9
1720473900000|2024-07-08 21:25:00|13504.6|13488.6|13504.7|13488.7|13504.7|13488.7|13504.2|13488.2|3
1720474200000|2024-07-08 21:30:00|13504.9|13488.9|13505|13489|13505|13489|13504.7|13488.7|13
1720474500000|2024-07-08 21:35:00|13505.1|13489.1|13505.1|13489.1|13505.4|13489.4|13504.8|13488.8|69
1720474800000|2024-07-08 21:40:00|13505|13489|13505|13489|13505.3|13489.3|13504.7|13488.7|59
1720475100000|2024-07-08 21:45:00|13504.9|13488.9|13505|13489|13505.6|13489.6|13504|13488|245
1720475400000|2024-07-08 21:50:00|13505.3|13489.3|13504.8|13488.8|13505.4|13489.4|13504.1|13488.1|121
1720475700000|2024-07-08 21:55:00|13505.2|13489.2|13505.4|13489.4|13505.7|13489.7|13504.1|13488.1|54
1720476000000|2024-07-08 22:00:00|13505.3|13489.3|13504.3|13492.4|13506.6|13492.8|13503.6|13487.6|224
1720476300000|2024-07-08 22:05:00|13504.5|13492.2|13503.8|13494.3|13505.2|13495.3|13502.9|13491.7|163
1720476600000|2024-07-08 22:10:00|13503.5|13494.6|13503|13494.5|13504.1|13495.4|13503|13493.2|144
1720476900000|2024-07-08 22:15:00|13503.5|13494|13501.7|13495.1|13504.2|13495.3|13498.5|13491.5|162
1720477200000|2024-07-08 22:20:00|13501.8|13496|13499.4|13495.9|13502.4|13496.1|13499|13494|102
1720477500000|2024-07-08 22:25:00|13500.3|13495|13499.5|13496|13500.3|13496.2|13499.4|13495|34
1720477800000|2024-07-08 22:30:00|13499.6|13496.1|13500|13496.5|13500.4|13496.5|13499.5|13495.6|34
1720478100000|2024-07-08 22:35:00|13499.9|13496.4|13500.5|13497|13502|13498|13499.8|13495.5|73
1720478400000|2024-07-08 22:40:00|13500.6|13497.1|13501.5|13498|13501.6|13498.1|13500.3|13496.7|58
1720478700000|2024-07-08 22:45:00|13501.4|13497.9|13500.9|13497.4|13501.5|13498|13500.8|13497.1|45
1720479000000|2024-07-08 22:50:00|13501.2|13497.7|13500.6|13497.1|13501.4|13497.9|13500.6|13497.1|56
1720479300000|2024-07-08 22:55:00|13500.9|13497.4|13500.5|13497|13501|13497.5|13500.4|13496.9|63
1720479600000|2024-07-08 23:00:00|13500.4|13496.9|13499.7|13496.2|13500.7|13497.2|13499.5|13496|34
1720479900000|2024-07-08 23:05:00|13499.6|13496.1|13499.1|13495.6|13499.7|13496.2|13498|13494.5|59
1720480200000|2024-07-08 23:10:00|13499.2|13495.7|13499.1|13495.6|13500.2|13496.7|13498.7|13495.2|44
1720480500000|2024-07-08 23:15:00|13499|13495.5|13498.9|13495.4|13499.2|13495.7|13498.6|13495.1|35
1720480800000|2024-07-08 23:20:00|13499|13495.5|13499.3|13495.8|13499.3|13495.8|13498.7|13495.2|40
1720481100000|2024-07-08 23:25:00|13499.4|13495.9|13499|13495.5|13499.4|13495.9|13498.9|13495.4|24
1720481400000|2024-07-08 23:30:00|13499.1|13495.6|13498.1|13494.6|13499.1|13495.6|13497.8|13494.3|45
1720481700000|2024-07-08 23:35:00|13498|13494.5|13498.1|13494.6|13498.2|13494.7|13497.8|13494.3|31
1720482000000|2024-07-08 23:40:00|13498.2|13494.7|13498.1|13494.6|13498.3|13494.8|13497.9|13494.4|25
1720482300000|2024-07-08 23:45:00|13498.2|13494.7|13498.4|13494.9|13498.5|13495|13497.7|13494.2|48
1720482600000|2024-07-08 23:50:00|13498.3|13494.8|13496.6|13493.1|13498.3|13494.8|13496.5|13493|52
1720482900000|2024-07-08 23:55:00|13496.5|13493|13497.1|13493.6|13497.1|13493.6|13496.3|13492.8|48
1720483200000|2024-07-09 00:00:00|13497.2|13493.7|13495.8|13492.3|13497.2|13493.7|13494.1|13491.2|161
1720483500000|2024-07-09 00:05:00|13495.9|13492.4|13495.6|13492.1|13496.5|13493.4|13493.3|13490.4|150
1720483800000|2024-07-09 00:10:00|13495.5|13492|13493.6|13491.6|13496.2|13493.7|13493.6|13491.1|103
1720484100000|2024-07-09 00:15:00|13494.3|13490.8|13497|13493.5|13497.4|13493.9|13493.1|13490.5|98
1720484400000|2024-07-09 00:20:00|13496.9|13493.4|13496.2|13494.2|13498.3|13494.8|13496|13493.1|121
1720484700000|2024-07-09 00:25:00|13496.1|13494.1|13497.9|13494.4|13498.3|13494.8|13496.1|13493.3|133
1720485000000|2024-07-09 00:30:00|13497.7|13494.2|13500.8|13497.3|13500.8|13498.2|13497.7|13494.2|131
1720485300000|2024-07-09 00:35:00|13500.9|13497.4|13497.3|13495.3|13501.2|13498.5|13497.2|13494.5|103
1720485600000|2024-07-09 00:40:00|13497.2|13495.2|13498.1|13496.1|13498.6|13496.1|13497|13494.7|88
1720485900000|2024-07-09 00:45:00|13498|13496|13497.9|13495.9|13498.8|13496|13497.2|13495.2|73
1720486200000|2024-07-09 00:50:00|13497.8|13495.8|13502|13498.5|13502|13499.1|13497.7|13495.7|125
1720486500000|2024-07-09 00:55:00|13502.2|13498.7|13498.7|13496.7|13502.2|13499|13498.6|13496.4|111
1720486800000|2024-07-09 01:00:00|13498.6|13496.6|13500.2|13496.7|13500.6|13497.8|13498.5|13495.8|144
1720487100000|2024-07-09 01:05:00|13499.5|13497.5|13498.7|13496.7|13500.2|13497.5|13498.5|13495.8|75
1720487400000|2024-07-09 01:10:00|13498.6|13496.6|13498.8|13495.3|13499.4|13496.8|13497.5|13494.8|93
1720487700000|2024-07-09 01:15:00|13498.7|13495.2|13498.8|13496.8|13501.9|13498.4|13498.2|13495.2|200
1720488000000|2024-07-09 01:20:00|13498.7|13496.7|13499.3|13497.3|13501.1|13498.8|13498.3|13495.7|157
1720488300000|2024-07-09 01:25:00|13499.4|13497.4|13498.6|13496.6|13499.7|13497.7|13498.2|13495.3|86
1720488600000|2024-07-09 01:30:00|13498.5|13496.5|13501.7|13499.7|13502.1|13499.7|13498.5|13496.1|171
1720488900000|2024-07-09 01:35:00|13501.8|13499.8|13500.5|13498.5|13501.9|13499.9|13500|13497.6|87
1720489200000|2024-07-09 01:40:00|13500.6|13498.6|13504.8|13502.8|13504.8|13502.8|13500.5|13498.5|112
1720489500000|2024-07-09 01:45:00|13504.9|13502.9|13505.5|13503.5|13507.4|13505.4|13504.9|13502.7|177
1720489800000|2024-07-09 01:50:00|13505.4|13503.4|13504.3|13502.3|13506.5|13504.1|13503.9|13501.7|151
1720490100000|2024-07-09 01:55:00|13504.2|13502.2|13505|13503|13505.9|13503.9|13504|13502|136
1720490400000|2024-07-09 02:00:00|13505.1|13503.1|13507.5|13505.5|13508.3|13505.6|13505|13502.4|174
1720490700000|2024-07-09 02:05:00|13507.4|13505.4|13510.7|13507.2|13512.5|13509.1|13507.4|13504.9|253
1720491000000|2024-07-09 02:10:00|13510.6|13507.1|13510|13506.5|13511.2|13508.2|13509|13505.5|184
1720491300000|2024-07-09 02:15:00|13510.1|13506.6|13509.9|13506.4|13510.4|13507.5|13509.1|13506.3|137
1720491600000|2024-07-09 02:20:00|13509.8|13506.3|13507.7|13504.2|13509.8|13506.6|13507.1|13504.1|136
1720491900000|2024-07-09 02:25:00|13507.6|13504.1|13506.6|13504.6|13509|13506.2|13506.3|13503.8|117
1720492200000|2024-07-09 02:30:00|13506.7|13504.7|13504.3|13502.3|13506.7|13504.7|13504.2|13502.2|128
1720492500000|2024-07-09 02:35:00|13504.2|13502.2|13503.8|13501.8|13505.4|13502.7|13503.6|13500.9|104
1720492800000|2024-07-09 02:40:00|13503.7|13501.7|13504.3|13502.3|13504.5|13502.5|13503.3|13501.3|84
1720493100000|2024-07-09 02:45:00|13504.4|13502.4|13504.7|13501.2|13505.2|13502.5|13503.4|13501.2|100
1720493400000|2024-07-09 02:50:00|13504.8|13501.3|13504.4|13502.4|13504.8|13502.6|13503.5|13501.2|76
1720493700000|2024-07-09 02:55:00|13504.3|13502.3|13505.7|13503.7|13506.5|13503.8|13504.2|13501.7|129
1720494000000|2024-07-09 03:00:00|13505.6|13503.6|13505.3|13501.8|13506.3|13503.6|13505.2|13501.7|157
1720494300000|2024-07-09 03:05:00|13505.2|13501.7|13505.1|13501.6|13506|13503.1|13504.3|13501.4|96
1720494600000|2024-07-09 03:10:00|13505|13501.5|13504.2|13500.7|13505.8|13503|13503|13500.2|133
1720494900000|2024-07-09 03:15:00|13504.3|13500.8|13503.1|13499.6|13504.4|13501.6|13502.2|13499.4|80
1720495200000|2024-07-09 03:20:00|13502.4|13500.4|13504.4|13502.4|13505.6|13502.7|13501.9|13499.2|96
1720495500000|2024-07-09 03:25:00|13505.2|13501.7|13504.7|13502.7|13505.8|13503.1|13504.4|13501.7|83
1720495800000|2024-07-09 03:30:00|13504.6|13502.6|13504.1|13500.6|13505.4|13502.6|13502.6|13499.8|73
1720496100000|2024-07-09 03:35:00|13503.4|13501.4|13503.9|13500.4|13504.5|13501.8|13502.8|13500.2|53
1720496400000|2024-07-09 03:40:00|13503.1|13501.1|13503|13501|13504|13501.6|13502.9|13500.3|60
1720496700000|2024-07-09 03:45:00|13502.9|13500.9|13504.8|13501.3|13504.8|13501.3|13502.2|13499.4|83
1720497000000|2024-07-09 03:50:00|13504.9|13501.4|13505.2|13501.7|13505.2|13501.7|13504.6|13501.1|64
1720497300000|2024-07-09 03:55:00|13504.4|13502.4|13503.4|13499.9|13505.1|13502.4|13502.7|13499.8|74
1720497600000|2024-07-09 04:00:00|13502.7|13500.7|13503.8|13500.3|13504.4|13501.5|13502.6|13500.2|82
1720497900000|2024-07-09 04:05:00|13503.1|13501.1|13502|13500|13504|13501.1|13502|13499.3|82
1720498200000|2024-07-09 04:10:00|13502.7|13499.2|13501.7|13499.7|13503|13500.3|13501.6|13499.2|79
1720498500000|2024-07-09 04:15:00|13501.6|13499.6|13501.9|13499.9|13502.1|13500.1|13501.6|13499.6|36
1720498800000|2024-07-09 04:20:00|13502|13500|13502.5|13500.5|13504.2|13501.4|13501.9|13499.2|58
1720499100000|2024-07-09 04:25:00|13502.4|13500.4|13501.8|13499.8|13502.4|13500.4|13501.4|13499.4|71
1720499400000|2024-07-09 04:30:00|13501.7|13499.7|13503.1|13501.1|13503.5|13501.1|13501.7|13498.9|62
1720499700000|2024-07-09 04:35:00|13503.6|13500.1|13502.7|13500.7|13503.6|13500.8|13502.2|13499.7|58
1720500000000|2024-07-09 04:40:00|13502.6|13500.6|13501.4|13499.4|13503|13500.7|13501.4|13498.7|87
1720500300000|2024-07-09 04:45:00|13501.3|13499.3|13501.9|13498.4|13501.9|13499.5|13499.8|13497|88
1720500600000|2024-07-09 04:50:00|13502|13498.5|13501.8|13498.3|13502|13499.3|13501|13498.2|60
1720500900000|2024-07-09 04:55:00|13501.9|13498.4|13501.5|13498|13502|13499.1|13499.7|13496.9|78
1720501200000|2024-07-09 05:00:00|13501.6|13498.1|13500.5|13497|13501.6|13498.1|13499.5|13496.8|116
1720501500000|2024-07-09 05:05:00|13500.4|13496.9|13501.6|13498.1|13501.6|13498.3|13499.6|13496.5|52
1720501800000|2024-07-09 05:10:00|13501.5|13498|13502.6|13500.6|13503.4|13500.6|13501.1|13498|41
1720502100000|2024-07-09 05:15:00|13503.3|13499.8|13502|13500|13503.6|13500.8|13502|13499.3|61
1720502400000|2024-07-09 05:20:00|13502.8|13499.3|13500.3|13496.8|13502.8|13500.1|13499.6|13496.7|99
1720502700000|2024-07-09 05:25:00|13500.4|13496.9|13500.4|13496.9|13500.6|13497.9|13499.3|13495.8|107
1720503000000|2024-07-09 05:30:00|13500.3|13496.8|13500.8|13497.3|13500.8|13498.1|13498.6|13495.9|131
1720503300000|2024-07-09 05:35:00|13500.7|13497.2|13501.1|13497.6|13501.3|13498.7|13500.3|13497.2|113
1720503600000|2024-07-09 05:40:00|13500.4|13498.4|13501.2|13497.7|13501.4|13498.8|13500|13497.2|74
1720503900000|2024-07-09 05:45:00|13500.3|13498.3|13501.1|13499.1|13501.9|13499.1|13500.2|13497.5|96
1720504200000|2024-07-09 05:50:00|13501|13499|13501.5|13499.5|13502.8|13500|13500.8|13498|113
1720504500000|2024-07-09 05:55:00|13501.6|13499.6|13501.7|13498.2|13502.6|13499.8|13500.8|13497.9|103
1720504800000|2024-07-09 06:00:00|13501.3|13497.8|13499.5|13497.5|13501.5|13498.4|13498.9|13496|205
1720505100000|2024-07-09 06:05:00|13499.4|13497.4|13501|13497.5|13501.1|13497.7|13499|13496.3|145
1720505400000|2024-07-09 06:10:00|13500.3|13498.3|13503.2|13501.2|13503.6|13501.3|13500.2|13497.7|146
1720505700000|2024-07-09 06:15:00|13503.3|13501.3|13503.2|13501.2|13505.2|13502.3|13502.6|13499.8|172
1720506000000|2024-07-09 06:20:00|13503.3|13501.3|13500.8|13498.8|13503.3|13501.3|13500.2|13498|97
1720506300000|2024-07-09 06:25:00|13500.9|13498.9|13500.2|13498.2|13501.6|13499.1|13499.6|13497|145
1720506600000|2024-07-09 06:30:00|13500.1|13498.1|13501.4|13497.9|13502|13499.3|13500|13497.6|120
1720506900000|2024-07-09 06:35:00|13501.3|13497.8|13500.4|13498.4|13502.1|13499.3|13500|13497.6|114
1720507200000|2024-07-09 06:40:00|13500.3|13498.3|13500|13498|13501.5|13498.6|13499.8|13497.6|90
1720507500000|2024-07-09 06:45:00|13500.1|13498.1|13500.6|13498.6|13501.6|13498.7|13499.9|13497.3|89
1720507800000|2024-07-09 06:50:00|13500.7|13498.7|13502.4|13498.9|13502.5|13499.7|13500.7|13498.1|86
1720508100000|2024-07-09 06:55:00|13502.5|13499|13499.9|13497.9|13502.5|13499.6|13499.7|13497.3|99
1720508400000|2024-07-09 07:00:00|13499.8|13497.8|13499|13497|13500.4|13497.8|13498.4|13495.7|181
1720508700000|2024-07-09 07:05:00|13499.1|13497.1|13498.2|13496.2|13499.4|13497.1|13497.4|13495|128
1720509000000|2024-07-09 07:10:00|13498.3|13496.3|13500.1|13498.1|13500.4|13498.3|13498|13495.4|161
1720509300000|2024-07-09 07:15:00|13500.2|13498.2|13500.9|13498.9|13501.1|13499.1|13499.3|13497.3|131
1720509600000|2024-07-09 07:20:00|13501|13499|13501.1|13499.1|13501.5|13499.5|13500.4|13498.4|101
1720509900000|2024-07-09 07:25:00|13501.2|13499.2|13499.6|13497.6|13502|13499.2|13499.6|13497.6|112
1720510200000|2024-07-09 07:30:00|13500.3|13496.8|13500.1|13498.1|13501.2|13498.5|13499.5|13496.7|97
1720510500000|2024-07-09 07:35:00|13500.2|13498.2|13500.4|13496.9|13502.1|13498.6|13500.1|13496.8|117
1720510800000|2024-07-09 07:40:00|13500.5|13497|13501.6|13498.1|13501.6|13498.3|13499.2|13496.5|103
1720511100000|2024-07-09 07:45:00|13501.7|13498.2|13502.3|13498.8|13502.9|13500.1|13500.7|13497.9|132
1720511400000|2024-07-09 07:50:00|13502.2|13498.7|13501.7|13498.2|13502.5|13499.6|13500.8|13497.9|112
1720511700000|2024-07-09 07:55:00|13501.8|13498.3|13502.2|13498.7|13502.5|13499.7|13501.1|13498.2|108
1720512000000|2024-07-09 08:00:00|13502.1|13498.6|13501.6|13499.6|13502.1|13500|13501|13498.6|95
1720512300000|2024-07-09 08:05:00|13501.5|13499.5|13501.7|13498.2|13502.5|13499.9|13500.8|13498|103
1720512600000|2024-07-09 08:10:00|13501|13499|13501.6|13498.1|13502.3|13499.7|13500.9|13497.9|120
1720512900000|2024-07-09 08:15:00|13500.8|13498.8|13502|13498.5|13502.2|13499.7|13500.3|13497.6|106
1720513200000|2024-07-09 08:20:00|13501.2|13499.2|13501.1|13499.1|13502.7|13500|13501|13498.3|98
1720513500000|2024-07-09 08:25:00|13501.2|13499.2|13503.9|13500.4|13503.9|13500.4|13501.2|13498.5|74
1720513800000|2024-07-09 08:30:00|13503.8|13500.3|13504.7|13501.2|13504.8|13501.3|13503.1|13500|96
1720514100000|2024-07-09 08:35:00|13504.8|13501.3|13504|13500.5|13504.8|13501.3|13502.2|13499.5|87
1720514400000|2024-07-09 08:40:00|13503.9|13500.4|13504.4|13500.9|13504.7|13501.6|13503.4|13500|89
1720514700000|2024-07-09 08:45:00|13504.3|13500.8|13505.6|13502.1|13506.1|13503.3|13504.3|13500.8|111
1720515000000|2024-07-09 08:50:00|13505.7|13502.2|13505.7|13502.2|13506|13502.5|13505.1|13501.6|93
1720515300000|2024-07-09 08:55:00|13505.8|13502.3|13506.3|13502.8|13507.8|13504.3|13505.6|13502.1|120
1720515600000|2024-07-09 09:00:00|13506.2|13502.7|13505.5|13502|13506.6|13503.9|13505.2|13501.7|153
1720515900000|2024-07-09 09:05:00|13505.6|13502.1|13505.9|13502.4|13506.7|13503.9|13504.3|13501.2|141
1720516200000|2024-07-09 09:10:00|13506|13502.5|13504.1|13500.6|13506|13502.5|13503.6|13500.5|119
1720516500000|2024-07-09 09:15:00|13504|13500.5|13503.7|13501.7|13504.5|13501.8|13503.3|13499.9|78
1720516800000|2024-07-09 09:20:00|13503.8|13501.8|13505.2|13503.2|13506.1|13503.4|13503.2|13500.8|116
1720517100000|2024-07-09 09:25:00|13505.1|13503.1|13505.5|13502|13506|13503.2|13504.7|13501.9|106
1720517400000|2024-07-09 09:30:00|13505.6|13502.1|13505.7|13502.2|13505.9|13502.8|13504.8|13501.8|76
1720517700000|2024-07-09 09:35:00|13505.8|13502.3|13503|13501|13505.8|13502.7|13502.9|13500.2|101
1720518000000|2024-07-09 09:40:00|13503.7|13500.2|13503.8|13501.8|13504.8|13502.1|13502.6|13499.7|78
1720518300000|2024-07-09 09:45:00|13504.5|13501|13505|13501.5|13505|13501.9|13503.4|13500.7|109
1720518600000|2024-07-09 09:50:00|13504.9|13501.4|13503.7|13501.7|13505.1|13501.7|13503.4|13500.6|107
1720518900000|2024-07-09 09:55:00|13503.8|13501.8|13504.5|13502.5|13504.8|13502.8|13503.8|13501.8|61
1720519200000|2024-07-09 10:00:00|13504.4|13502.4|13504.5|13501|13504.5|13502.5|13503.2|13500.9|65
1720519500000|2024-07-09 10:05:00|13504.4|13500.9|13505.9|13502.4|13506|13503.2|13503.6|13500.9|87
1720519800000|2024-07-09 10:10:00|13505.8|13502.3|13505|13503|13506.3|13503.7|13504.9|13502.3|73
1720520100000|2024-07-09 10:15:00|13505.1|13503.1|13504.4|13500.9|13505.6|13503.4|13503.7|13500.9|45
1720520400000|2024-07-09 10:20:00|13503.6|13501.6|13504.9|13501.4|13504.9|13502|13503.4|13500.8|85
1720520700000|2024-07-09 10:25:00|13505|13501.5|13503.9|13501.9|13505|13502.1|13503.7|13500.9|59
1720521000000|2024-07-09 10:30:00|13504.6|13501.1|13501.7|13499.7|13504.7|13501.2|13501.7|13498.6|97
1720521300000|2024-07-09 10:35:00|13502.4|13498.9|13502.6|13499.1|13503.3|13500.5|13501.6|13498.8|62
1720521600000|2024-07-09 10:40:00|13502.7|13499.2|13502.8|13499.3|13503.1|13499.9|13501.7|13498.9|70
1720521900000|2024-07-09 10:45:00|13502.7|13499.2|13503.7|13500.2|13504|13500.5|13502.7|13499.2|73
1720522200000|2024-07-09 10:50:00|13503.6|13500.1|13503.8|13500.3|13504|13500.5|13503.2|13499.7|105
1720522500000|2024-07-09 10:55:00|13503.9|13500.4|13503.8|13500.3|13504.2|13500.7|13503.3|13499.8|93
1720522800000|2024-07-09 11:00:00|13503.9|13500.4|13504.6|13501.1|13505.6|13502.1|13503.9|13500.4|119
1720523100000|2024-07-09 11:05:00|13504.5|13501|13507.5|13504|13508.3|13504.8|13504.4|13500.9|132
1720523400000|2024-07-09 11:10:00|13507.6|13504.1|13507.7|13504.2|13507.8|13504.3|13507.3|13503.8|87
1720523700000|2024-07-09 11:15:00|13507.6|13504.1|13507.7|13504.2|13507.9|13504.4|13507.2|13503.7|112
1720524000000|2024-07-09 11:20:00|13507.8|13504.3|13508.6|13505.1|13509.3|13505.8|13507.4|13503.9|142
1720524300000|2024-07-09 11:25:00|13508.5|13505|13508.3|13504.8|13509.3|13505.8|13508.2|13504.7|104
1720524600000|2024-07-09 11:30:00|13508.2|13504.7|13508.1|13504.6|13509.1|13505.6|13507.8|13504.3|132
1720524900000|2024-07-09 11:35:00|13508|13504.5|13510.7|13507.2|13511.3|13507.8|13507.9|13504.4|156
1720525200000|2024-07-09 11:40:00|13510.9|13507.4|13512.1|13508.6|13512.1|13508.6|13510.7|13507.2|185
1720525500000|2024-07-09 11:45:00|13512.3|13508.8|13510.2|13508.2|13512.3|13508.8|13510.1|13507.4|158
1720525800000|2024-07-09 11:50:00|13511|13507.5|13510.2|13506.7|13511|13508.2|13509.4|13506.6|60
1720526100000|2024-07-09 11:55:00|13509.4|13507.4|13510.1|13506.6|13510.9|13507.4|13509|13506.3|99
1720526400000|2024-07-09 12:00:00|13510.2|13506.7|13510.4|13506.9|13510.9|13507.4|13509.5|13506|176
1720526700000|2024-07-09 12:05:00|13510.3|13506.8|13510.5|13507|13510.8|13507.4|13509.4|13506|126
1720527000000|2024-07-09 12:10:00|13510.4|13506.9|13510.2|13506.7|13511.2|13508.1|13509|13506.1|151
1720527300000|2024-07-09 12:15:00|13510.1|13506.6|13510.7|13507.2|13510.7|13507.2|13509.5|13506|106
1720527600000|2024-07-09 12:20:00|13510.6|13507.1|13511.2|13507.7|13511.6|13508.1|13509.7|13506.2|131
1720527900000|2024-07-09 12:25:00|13511.1|13507.6|13511.1|13507.6|13511.5|13508|13510.4|13506.9|149
1720528200000|2024-07-09 12:30:00|13511.2|13507.7|13509.8|13506.3|13511.2|13507.7|13508.9|13505.4|127
1720528500000|2024-07-09 12:35:00|13509.9|13506.4|13511|13507.5|13511|13507.5|13509.5|13506|126
1720528800000|2024-07-09 12:40:00|13511.1|13507.6|13511.9|13508.4|13512.2|13508.7|13510.6|13507.4|152
1720529100000|2024-07-09 12:45:00|13511.8|13508.3|13510.4|13506.9|13511.9|13508.4|13509.8|13506.8|120
1720529400000|2024-07-09 12:50:00|13510.5|13507|13510.5|13507|13510.8|13507.3|13509|13506.3|146
1720529700000|2024-07-09 12:55:00|13510.4|13506.9|13509.7|13506.2|13511.2|13507.7|13509.4|13505.9|248
1720530000000|2024-07-09 13:00:00|13509.5|13506|13509.1|13505.6|13510.2|13506.7|13508.9|13505.4|193
1720530300000|2024-07-09 13:05:00|13509.2|13505.7|13508.4|13504.9|13509.4|13506.4|13507.5|13504|180
1720530600000|2024-07-09 13:10:00|13508.5|13505|13506.9|13504.9|13508.6|13505.5|13506.7|13503.9|156
1720530900000|2024-07-09 13:15:00|13507.7|13504.2|13507|13503.5|13508.2|13505.5|13507|13503.5|157
1720531200000|2024-07-09 13:20:00|13506.9|13503.4|13508.2|13504.7|13508.2|13504.7|13506.3|13502.8|122
1720531500000|2024-07-09 13:25:00|13508.1|13504.6|13507|13503.5|13508.1|13504.6|13506.2|13502.7|118
1720531800000|2024-07-09 13:30:00|13506.9|13503.4|13506.1|13502.6|13507.3|13503.8|13505.5|13502|149
1720532100000|2024-07-09 13:35:00|13506|13502.5|13504.5|13502.5|13506.1|13502.7|13503.3|13500.5|132
1720532400000|2024-07-09 13:40:00|13505.2|13501.7|13503.6|13500.1|13505.2|13502.3|13502.4|13499.8|173
1720532700000|2024-07-09 13:45:00|13503.7|13500.2|13502.6|13499.1|13503.9|13500.4|13502.5|13499|143
1720533000000|2024-07-09 13:50:00|13502.5|13499|13500.6|13498.6|13502.7|13499.2|13500.5|13497.6|132
1720533300000|2024-07-09 13:55:00|13500.7|13498.7|13503|13499.5|13503|13499.5|13500.5|13497.6|99
1720533600000|2024-07-09 14:00:00|13502.6|13499.1|13509.8|13506.3|13510.2|13506.7|13498|13494.5|273
1720533900000|2024-07-09 14:05:00|13510|13506.5|13508.2|13504.7|13514.9|13511.4|13507.1|13503.6|445
1720534200000|2024-07-09 14:10:00|13508.3|13504.8|13506.7|13503.2|13510.9|13507.4|13506|13502.5|352
1720534500000|2024-07-09 14:15:00|13506.6|13503.1|13507.6|13504.1|13508.5|13505|13504.5|13501|306
1720534800000|2024-07-09 14:20:00|13507.5|13504|13507.6|13504.1|13508.5|13505|13505.5|13502|307
1720535100000|2024-07-09 14:25:00|13507.7|13504.2|13508.2|13504.7|13511.3|13507.8|13507.7|13504.2|327
1720535400000|2024-07-09 14:30:00|13508.1|13504.6|13508.2|13504.7|13510.7|13507.6|13507.6|13504.1|328
1720535700000|2024-07-09 14:35:00|13508.3|13504.8|13508.2|13504.7|13509.5|13506|13506|13502.5|254
1720536000000|2024-07-09 14:40:00|13508.3|13504.8|13510.1|13506.6|13510.4|13506.9|13506.1|13503.4|241
1720536300000|2024-07-09 14:45:00|13510.2|13506.7|13509.8|13506.3|13510.2|13506.7|13508.6|13505.1|216
1720536600000|2024-07-09 14:50:00|13509.7|13506.2|13510.5|13507|13512.4|13508.9|13508.8|13505.3|326
1720536900000|2024-07-09 14:55:00|13510.6|13507.1|13511.6|13508.1|13512.3|13509.3|13510.2|13506.7|237
1720537200000|2024-07-09 15:00:00|13511.5|13508|13510.7|13507.2|13511.6|13508.8|13508|13505.5|250
1720537500000|2024-07-09 15:05:00|13510.6|13507.1|13513.6|13510.1|13514.2|13510.7|13510.6|13507.1|249
1720537800000|2024-07-09 15:10:00|13513.5|13510|13517.1|13513.6|13517.3|13513.8|13512.1|13509.2|263
1720538100000|2024-07-09 15:15:00|13517|13513.5|13515.4|13511.9|13517.9|13514.4|13514.7|13511.2|251
1720538400000|2024-07-09 15:20:00|13515.6|13512.1|13515.8|13512.3|13517|13514.2|13514.9|13511.8|199
1720538700000|2024-07-09 15:25:00|13516|13512.5|13517.4|13513.9|13517.6|13514.9|13515.5|13512.5|165
1720539000000|2024-07-09 15:30:00|13517.5|13514|13516.6|13513.1|13517.8|13514.3|13515.4|13512.7|168
1720539300000|2024-07-09 15:35:00|13516.7|13513.2|13515.6|13512.1|13517.6|13514.6|13514.2|13511.4|128
1720539600000|2024-07-09 15:40:00|13515.9|13512.4|13513.8|13510.3|13516.1|13512.8|13513.3|13509.8|109
1720539900000|2024-07-09 15:45:00|13513.7|13510.2|13513|13509.5|13513.8|13510.4|13512.1|13509.1|103
1720540200000|2024-07-09 15:50:00|13513.1|13509.6|13512.2|13508.7|13513.5|13510|13511.9|13508.4|126
1720540500000|2024-07-09 15:55:00|13512.1|13508.6|13509.6|13507.6|13512.2|13509.3|13509.6|13506.9|127
1720540800000|2024-07-09 16:00:00|13510.4|13506.9|13510.8|13507.3|13511|13507.5|13509.6|13506.1|124
1720541100000|2024-07-09 16:05:00|13510.7|13507.2|13512|13508.5|13512.1|13508.6|13510.6|13507.1|140
1720541400000|2024-07-09 16:10:00|13511.9|13508.4|13512.9|13509.4|13513.3|13509.8|13511.6|13508.1|134
1720541700000|2024-07-09 16:15:00|13512.8|13509.3|13513.2|13509.7|13514|13510.5|13512.5|13509|99
1720542000000|2024-07-09 16:20:00|13513.1|13509.6|13512|13508.5|13513.2|13509.7|13511.4|13507.9|121
1720542300000|2024-07-09 16:25:00|13511.9|13508.4|13513.4|13509.9|13513.7|13510.2|13511.2|13507.7|110
1720542600000|2024-07-09 16:30:00|13513.3|13509.8|13512.3|13508.8|13513.5|13510|13511.2|13507.7|117
1720542900000|2024-07-09 16:35:00|13512.2|13508.7|13512.1|13508.6|13512.5|13509|13510.6|13507.1|108
1720543200000|2024-07-09 16:40:00|13512|13508.5|13511.5|13508|13512.1|13508.6|13511.3|13507.8|74
1720543500000|2024-07-09 16:45:00|13511.4|13507.9|13512.7|13509.2|13513.1|13509.6|13511.4|13507.9|91
1720543800000|2024-07-09 16:50:00|13512.8|13509.3|13512.9|13509.4|13513|13509.5|13512|13508.5|82
1720544100000|2024-07-09 16:55:00|13512.8|13509.3|13510.6|13507.1|13513.2|13509.7|13510.6|13507.1|94
1720544400000|2024-07-09 17:00:00|13510.5|13507|13508.7|13505.2|13510.5|13507|13508.4|13504.9|104
1720544700000|2024-07-09 17:05:00|13508.6|13505.1|13507.5|13504|13509.4|13505.9|13507.5|13504|141
1720545000000|2024-07-09 17:10:00|13507.6|13504.1|13508.1|13504.6|13508.2|13504.7|13506.6|13503.1|107
1720545300000|2024-07-09 17:15:00|13508|13504.5|13508.6|13505.1|13509|13505.5|13507.7|13504.2|98
1720545600000|2024-07-09 17:20:00|13508.7|13505.2|13509.5|13506|13509.6|13506.1|13508.6|13505.1|111
1720545900000|2024-07-09 17:25:00|13509.4|13505.9|13510.3|13506.8|13510.5|13507|13509.4|13505.9|96
1720546200000|2024-07-09 17:30:00|13510.4|13506.9|13509.5|13506|13510.6|13507.1|13509.3|13505.8|75
1720546500000|2024-07-09 17:35:00|13509.4|13505.9|13508.4|13504.9|13510|13506.5|13508.2|13504.7|75
1720546800000|2024-07-09 17:40:00|13508.1|13504.6|13508.4|13504.9|13509.1|13505.6|13507.9|13504.4|44
1720547100000|2024-07-09 17:45:00|13508.3|13504.8|13507.5|13504|13508.9|13505.4|13506.4|13502.9|87
1720547400000|2024-07-09 17:50:00|13507.6|13504.1|13507.5|13504|13507.8|13504.3|13507.1|13503.6|73
1720547700000|2024-07-09 17:55:00|13507.6|13504.1|13507.6|13504.1|13508|13504.5|13506.7|13503.2|49
1720548000000|2024-07-09 18:00:00|13507.7|13504.2|13508|13504.5|13508|13504.5|13507.5|13504|56
1720548300000|2024-07-09 18:05:00|13507.9|13504.4|13507.6|13504.1|13507.9|13504.4|13507.5|13504|32
1720548600000|2024-07-09 18:10:00|13507.7|13504.2|13508.2|13504.7|13508.2|13504.7|13507.1|13503.6|42
1720548900000|2024-07-09 18:15:00|13508.3|13504.8|13507.9|13504.4|13508.3|13504.8|13507.8|13504.3|74
1720549200000|2024-07-09 18:20:00|13508|13504.5|13507.9|13504.4|13508.1|13504.6|13507.7|13504.2|34
1720549500000|2024-07-09 18:25:00|13508|13504.5|13509.2|13505.7|13509.3|13505.8|13508|13504.5|57
1720549800000|2024-07-09 18:30:00|13509.3|13505.8|13508.9|13505.4|13509.4|13505.9|13508.7|13505.2|51
1720550100000|2024-07-09 18:35:00|13509|13505.5|13508.5|13505|13509|13505.5|13508.4|13504.9|64
1720550400000|2024-07-09 18:40:00|13508.4|13504.9|13508.4|13504.9|13509|13505.5|13508.1|13504.6|88
1720550700000|2024-07-09 18:45:00|13508.5|13505|13507.9|13504.4|13508.6|13505.1|13507.5|13504|52
1720551000000|2024-07-09 18:50:00|13507.8|13504.3|13507.7|13504.2|13508.5|13505|13507.7|13504.2|72
1720551300000|2024-07-09 18:55:00|13507.6|13504.1|13508.1|13504.6|13508.2|13504.7|13507.6|13504.1|74
1720551600000|2024-07-09 19:00:00|13508.2|13504.7|13508.5|13505|13508.8|13505.3|13507.9|13504.4|77
1720551900000|2024-07-09 19:05:00|13508.6|13505.1|13508.8|13505.3|13508.9|13505.4|13508.4|13504.9|43
1720552200000|2024-07-09 19:10:00|13508.9|13505.4|13508.4|13504.9|13509.6|13506.1|13508.3|13504.8|73
1720552500000|2024-07-09 19:15:00|13508.3|13504.8|13508.5|13505|13509|13505.5|13508.3|13504.8|32
1720552800000|2024-07-09 19:20:00|13508.6|13505.1|13508|13504.5|13508.6|13505.1|13507.8|13504.3|54
1720553100000|2024-07-09 19:25:00|13507.9|13504.4|13507.9|13504.4|13508.2|13504.7|13507.8|13504.3|37
1720553400000|2024-07-09 19:30:00|13508|13504.5|13507.8|13504.3|13508.4|13504.9|13507.8|13504.3|41
1720553700000|2024-07-09 19:35:00|13507.9|13504.4|13508.2|13504.7|13508.6|13505.1|13507.9|13504.4|22
1720554000000|2024-07-09 19:40:00|13508.1|13504.6|13508.3|13504.8|13508.3|13504.8|13507.6|13504.1|48
1720554300000|2024-07-09 19:45:00|13508.4|13504.9|13507.8|13504.3|13508.9|13505.4|13507.8|13504.3|37
1720554600000|2024-07-09 19:50:00|13507.7|13504.2|13507.3|13503.8|13507.8|13504.3|13507.2|13503.7|73
1720554900000|2024-07-09 19:55:00|13507.4|13503.9|13508.3|13504.8|13508.6|13505.1|13507.2|13503.7|46
1720555200000|2024-07-09 20:00:00|13508.4|13504.9|13506.8|13503.3|13508.4|13504.9|13506.6|13503.1|57
1720555500000|2024-07-09 20:05:00|13506.7|13503.2|13506.7|13503.2|13506.8|13503.3|13506.6|13503.1|15
1720555800000|2024-07-09 20:10:00|13506.6|13503.1|13506.6|13503.1|13506.7|13503.2|13506.6|13503.1|5
1720556100000|2024-07-09 20:15:00|13506.7|13503.2|13506.6|13503.1|13506.7|13503.2|13506.6|13503.1|6
1720556400000|2024-07-09 20:20:00|13506.7|13503.2|13506.5|13503|13506.7|13503.2|13506.4|13502.9|16
1720556700000|2024-07-09 20:25:00|13506.4|13502.9|13506.5|13503|13506.7|13503.2|13506.4|13502.9|18
1720557000000|2024-07-09 20:30:00|13506.4|13502.9|13506.1|13502.6|13506.4|13502.9|13505.9|13502.4|30
1720557300000|2024-07-09 20:35:00|13506.2|13502.7|13507.1|13503.6|13507.1|13503.6|13506.1|13502.6|15
1720557600000|2024-07-09 20:40:00|13507|13503.5|13507.1|13503.6|13507.7|13504.2|13506.7|13503.2|30
1720557900000|2024-07-09 20:45:00|13507.2|13503.7|13507.1|13503.6|13507.4|13503.9|13506.3|13502.8|29
1720558200000|2024-07-09 20:50:00|13507.2|13503.5|13507.5|13503.4|13507.8|13504|13506.6|13502.7|72
1720558500000|2024-07-09 20:55:00|13508.1|13503.5|13511.1|13504.7|13511.6|13505.1|13508.1|13503.4|216
1720558800000|2024-07-09 21:00:00|13512|13504.1|13518.9|13502.9|13519.2|13504.4|13511.8|13501.4|23
1720559100000|2024-07-09 21:05:00|13519.1|13503.1|13519.1|13503.1|13519.3|13503.3|13518.8|13502.8|31
1720559400000|2024-07-09 21:10:00|13519|13503|13519.5|13503.5|13519.6|13503.6|13518.5|13502.5|93
1720559700000|2024-07-09 21:15:00|13519|13503|13519.3|13503.3|13519.7|13503.7|13519|13503|44
1720560000000|2024-07-09 21:20:00|13519.5|13503.5|13519.4|13503.4|13519.7|13503.7|13519.2|13503.2|36
1720560300000|2024-07-09 21:25:00|13519.3|13503.3|13519.1|13503.1|13519.4|13503.4|13519|13503|22
1720560600000|2024-07-09 21:30:00|13518.9|13502.9|13517.3|13504.6|13519.4|13504.6|13517.3|13502.6|139
1720560900000|2024-07-09 21:35:00|13517.4|13504.5|13515.8|13504.5|13517.6|13504.7|13515.6|13503.6|122
1720561200000|2024-07-09 21:40:00|13515.7|13504.4|13514.4|13505.1|13516.7|13505.5|13514.1|13504.1|65
1720561500000|2024-07-09 21:45:00|13514.5|13504.9|13515.9|13503.7|13516.5|13504.9|13514.4|13503|208
1720561800000|2024-07-09 21:50:00|13516.1|13503.6|13515.5|13504.2|13516.2|13504.5|13514.9|13503.3|207
1720562100000|2024-07-09 21:55:00|13515.6|13504.1|13514.5|13505.9|13516.3|13506.4|13513.7|13503.2|296
1720562400000|2024-07-09 22:00:00|13514.7|13505.2|13510.7|13505.2|13516.8|13506|13510.5|13502.7|166
1720562700000|2024-07-09 22:05:00|13510.8|13505.4|13511.1|13505.3|13511.6|13506|13510.8|13504.8|73
1720563000000|2024-07-09 22:10:00|13510.7|13505.4|13510.7|13505.4|13511.2|13505.8|13510.2|13504.8|68
1720563300000|2024-07-09 22:15:00|13510.5|13505.5|13510.9|13505.6|13511.2|13506|13510.5|13505.1|143
1720563600000|2024-07-09 22:20:00|13510.8|13505.9|13509.6|13504.2|13511.1|13506|13509.6|13504.1|71
1720563900000|2024-07-09 22:25:00|13509.9|13504.1|13509.8|13504.5|13510.1|13505.2|13509.4|13504.1|47
1720564200000|2024-07-09 22:30:00|13509.7|13504.6|13510.8|13505|13510.9|13506.5|13509.4|13504.5|77
1720564500000|2024-07-09 22:35:00|13510.7|13505.6|13510.2|13505.9|13511.1|13506.2|13509.9|13505|97
1720564800000|2024-07-09 22:40:00|13510.5|13506|13509|13504.3|13511|13507.1|13507.7|13502.9|188
1720565100000|2024-07-09 22:45:00|13509.1|13504.4|13509.5|13505.3|13509.5|13505.5|13508.5|13504.4|52
1720565400000|2024-07-09 22:50:00|13509.2|13505.7|13510.7|13507.2|13511.1|13507.5|13509.1|13505.4|87
1720565700000|2024-07-09 22:55:00|13510.6|13507.1|13507.9|13504.4|13510.7|13507.2|13507.8|13504.3|84
1720566000000|2024-07-09 23:00:00|13508|13504.5|13508.3|13504.8|13508.3|13504.8|13507.9|13504.4|38
1720566300000|2024-07-09 23:05:00|13508.4|13504.9|13507.8|13504.3|13508.5|13505|13507.8|13504.3|61
1720566600000|2024-07-09 23:10:00|13507.7|13504.2|13507.8|13504.3|13507.8|13504.3|13507.7|13504.2|10
1720566900000|2024-07-09 23:15:00|13507.9|13504.4|13509|13505.5|13509.4|13505.9|13507.7|13504.2|70
1720567200000|2024-07-09 23:20:00|13509.1|13505.6|13508.7|13505.2|13509.1|13505.6|13508.7|13505.2|29
1720567500000|2024-07-09 23:25:00|13508.8|13505.3|13508.2|13504.7|13508.8|13505.3|13507.6|13504.1|25
1720567800000|2024-07-09 23:30:00|13508.1|13504.6|13508.2|13504.7|13509.1|13505.6|13508.1|13504.6|34
1720568100000|2024-07-09 23:35:00|13508.1|13504.6|13508.3|13504.8|13508.4|13504.9|13508|13504.5|22
1720568400000|2024-07-09 23:40:00|13508.4|13504.9|13508.4|13504.9|13508.8|13505.3|13508.4|13504.9|24
1720568700000|2024-07-09 23:45:00|13508.5|13505|13508.4|13504.9|13508.5|13505|13508.2|13504.7|20
1720569000000|2024-07-09 23:50:00|13508.5|13505|13508.6|13505.1|13508.7|13505.9|13507.9|13504.9|13
1720569300000|2024-07-09 23:55:00|13508.7|13505.2|13508.9|13505.4|13509.1|13506.2|13508|13505.1|26
1720569600000|2024-07-10 00:00:00|13508.8|13505.3|13508.8|13505.3|13508.9|13506.9|13506.7|13503.2|115
1720569900000|2024-07-10 00:05:00|13508.9|13505.4|13509.8|13506.3|13510.7|13507.3|13508.9|13505.4|85
1720570200000|2024-07-10 00:10:00|13509.7|13506.2|13508.8|13505.3|13510.2|13507.3|13508.7|13505.2|97
1720570500000|2024-07-10 00:15:00|13508.9|13505.4|13507.4|13503.9|13508.9|13505.4|13507.4|13503.9|100
1720570800000|2024-07-10 00:20:00|13507.3|13503.8|13507.1|13503.6|13508.3|13504.8|13506.6|13503.1|114
1720571100000|2024-07-10 00:25:00|13507|13503.5|13509.9|13506.4|13510|13506.5|13506|13502.5|120
1720571400000|2024-07-10 00:30:00|13509.2|13507.2|13509.4|13507.4|13509.7|13507.4|13507.1|13504.5|92
1720571700000|2024-07-10 00:35:00|13509.3|13507.3|13511.2|13507.7|13511.3|13508.5|13509|13506.9|84
1720572000000|2024-07-10 00:40:00|13511.3|13507.8|13509.8|13506.3|13511.3|13508.4|13508.7|13505.9|106
1720572300000|2024-07-10 00:45:00|13509.9|13506.4|13509.5|13507.5|13510.6|13507.8|13509.4|13506.4|56
1720572600000|2024-07-10 00:50:00|13509.4|13507.4|13510.5|13508.5|13512.6|13509.9|13509.4|13506.7|85
1720572900000|2024-07-10 00:55:00|13511.6|13508.1|13510.3|13508.3|13512.1|13510.1|13509.7|13506.9|165
1720573200000|2024-07-10 01:00:00|13510.2|13508.2|13509.8|13506.3|13510.9|13508.2|13508.5|13505.9|154
1720573500000|2024-07-10 01:05:00|13509.9|13506.4|13510.4|13508.4|13511.4|13508.6|13508.7|13505.9|142
1720573800000|2024-07-10 01:10:00|13510.3|13508.3|13510.5|13507|13511.3|13508.6|13509.3|13506.7|116
1720574100000|2024-07-10 01:15:00|13510.6|13507.1|13508.9|13506.9|13512.4|13509.2|13508.5|13505.8|172
1720574400000|2024-07-10 01:20:00|13509|13507|13508.1|13506.1|13510.1|13507.5|13508|13506|102
1720574700000|2024-07-10 01:25:00|13508.2|13506.2|13510.5|13507|13510.5|13507.5|13508.1|13506.1|55
1720575000000|2024-07-10 01:30:00|13510.7|13507.2|13511.9|13508.4|13512.4|13509.5|13510.2|13506.7|101
1720575300000|2024-07-10 01:35:00|13512|13508.5|13512.5|13510.5|13514.1|13511.2|13511.4|13508.4|137
1720575600000|2024-07-10 01:40:00|13512.6|13510.6|13511.5|13508|13513.2|13510.6|13510.9|13508|105
1720575900000|2024-07-10 01:45:00|13511.4|13507.9|13511.1|13507.6|13511.5|13508.7|13509.1|13506|130
1720576200000|2024-07-10 01:50:00|13511.2|13507.7|13510.5|13508.5|13511.8|13508.6|13509.3|13506.4|130
1720576500000|2024-07-10 01:55:00|13510.4|13508.4|13510.7|13507.2|13511.6|13508.5|13509.9|13507.1|72
1720576800000|2024-07-10 02:00:00|13510.6|13507.1|13510.1|13506.6|13513.2|13509.7|13510.1|13506.6|246
1720577100000|2024-07-10 02:05:00|13510.2|13506.7|13509.3|13505.8|13511.3|13507.8|13509.1|13505.6|171
1720577400000|2024-07-10 02:10:00|13509.2|13505.7|13509.5|13506|13510.9|13507.4|13508|13504.5|184
1720577700000|2024-07-10 02:15:00|13509.4|13505.9|13509.5|13506|13510|13506.5|13508.1|13504.6|144
1720578000000|2024-07-10 02:20:00|13509.4|13505.9|13511.2|13507.7|13511.7|13508.2|13509.2|13505.7|166
1720578300000|2024-07-10 02:25:00|13511.3|13507.8|13511.1|13507.6|13512.1|13508.6|13510.1|13506.6|167
1720578600000|2024-07-10 02:30:00|13511.2|13507.7|13510.9|13507.4|13511.3|13507.8|13510.1|13506.6|130
1720578900000|2024-07-10 02:35:00|13510.8|13507.3|13508.4|13504.9|13510.8|13507.3|13508.3|13504.8|121
1720579200000|2024-07-10 02:40:00|13508.3|13504.8|13508.2|13504.7|13508.7|13505.2|13508|13504.5|134
1720579500000|2024-07-10 02:45:00|13508.3|13504.8|13507.2|13503.7|13508.4|13504.9|13507|13503.5|88
1720579800000|2024-07-10 02:50:00|13507.1|13503.6|13506.4|13502.9|13507.4|13503.9|13506.2|13502.7|67
1720580100000|2024-07-10 02:55:00|13506.5|13503|13505.9|13502.4|13506.9|13503.4|13505.9|13502.4|90
1720580400000|2024-07-10 03:00:00|13506|13502.5|13506.9|13503.4|13506.9|13504.1|13505.8|13502.4|65
1720580700000|2024-07-10 03:05:00|13506.8|13503.3|13506.8|13503.3|13506.9|13504.1|13505.9|13503.2|78
1720581000000|2024-07-10 03:10:00|13506.7|13503.2|13505.2|13501.7|13506.8|13503.3|13505.2|13501.7|76
1720581300000|2024-07-10 03:15:00|13505.1|13501.6|13505.4|13501.9|13505.9|13502.4|13505.1|13501.6|67
1720581600000|2024-07-10 03:20:00|13505.3|13501.8|13503.8|13500.3|13505.4|13501.9|13503.8|13500.3|55
1720581900000|2024-07-10 03:25:00|13503.3|13499.8|13503.6|13500.1|13503.7|13500.8|13501.9|13498.8|116
1720582200000|2024-07-10 03:30:00|13503.7|13500.2|13502.9|13499.4|13504.1|13500.6|13502.4|13498.9|65
1720582500000|2024-07-10 03:35:00|13502.8|13499.3|13502.8|13499.3|13503.7|13500.2|13502.8|13499.3|59
1720582800000|2024-07-10 03:40:00|13502.9|13499.4|13502|13498.5|13502.9|13499.9|13501.8|13498.3|77
1720583100000|2024-07-10 03:45:00|13501.3|13497.8|13501.7|13498.2|13502.2|13499.1|13501.1|13497.7|61
1720583400000|2024-07-10 03:50:00|13501.8|13498.3|13502.1|13498.6|13502.5|13499|13501.8|13498.3|88
1720583700000|2024-07-10 03:55:00|13502.2|13498.7|13501.7|13498.2|13502.5|13499|13501.7|13498.2|59
1720584000000|2024-07-10 04:00:00|13501.8|13498.3|13501.4|13497.9|13502.1|13498.6|13501.3|13497.8|54
1720584300000|2024-07-10 04:05:00|13501.3|13497.8|13501.5|13498|13501.5|13498|13501.2|13497.7|54
1720584600000|2024-07-10 04:10:00|13501.4|13497.9|13501.4|13497.9|13503|13499.5|13501.4|13497.9|60
1720584900000|2024-07-10 04:15:00|13501.3|13497.8|13501.4|13497.9|13501.5|13498|13501.3|13497.8|34
1720585200000|2024-07-10 04:20:00|13501.5|13498|13501.9|13498.4|13501.9|13498.4|13501.2|13497.7|70
1720585500000|2024-07-10 04:25:00|13501.8|13498.3|13501.3|13497.8|13501.8|13498.3|13501.2|13497.7|32
1720585800000|2024-07-10 04:30:00|13501.2|13497.7|13500.4|13498.4|13501.4|13498.6|13500.3|13497.6|28
1720586100000|2024-07-10 04:35:00|13500.3|13498.3|13499.1|13495.6|13501.1|13498.5|13498.6|13495.5|61
1720586400000|2024-07-10 04:40:00|13499.2|13495.7|13498.7|13496.7|13499.6|13496.7|13498.5|13495.6|68
1720586700000|2024-07-10 04:45:00|13499.5|13496|13500.2|13496.7|13500.2|13497|13499|13496|54
1720587000000|2024-07-10 04:50:00|13500.1|13496.6|13499.9|13496.4|13500.2|13497.4|13499|13496.2|44
1720587300000|2024-07-10 04:55:00|13500|13496.5|13499.2|13495.7|13501.5|13498.7|13498.5|13495.6|115
1720587600000|2024-07-10 05:00:00|13499.1|13495.6|13499.3|13495.8|13499.4|13496.6|13497.3|13494.6|81
1720587900000|2024-07-10 05:05:00|13499.2|13495.7|13501.7|13498.2|13501.7|13498.5|13498.9|13495.7|77
1720588200000|2024-07-10 05:10:00|13501.8|13498.3|13500.5|13497|13501.9|13498.4|13500|13496.5|78
1720588500000|2024-07-10 05:15:00|13500.4|13496.9|13501.1|13497.6|13501.2|13497.7|13500.4|13496.9|53
1720588800000|2024-07-10 05:20:00|13501.2|13497.7|13502.2|13498.7|13502.5|13499.9|13501.1|13497.6|59
1720589100000|2024-07-10 05:25:00|13501.4|13499.4|13502.3|13498.8|13502.7|13499.4|13501.2|13498.3|82
1720589400000|2024-07-10 05:30:00|13502.4|13498.9|13502.1|13498.6|13502.6|13499.6|13501.5|13498.5|75
1720589700000|2024-07-10 05:35:00|13502.2|13498.7|13501.4|13497.9|13502.6|13499.1|13501.1|13497.9|54
1720590000000|2024-07-10 05:40:00|13501.5|13498|13501.9|13498.4|13502.2|13498.7|13501.3|13497.8|32
1720590300000|2024-07-10 05:45:00|13502|13498.5|13501.8|13498.3|13502.1|13499.2|13501|13497.9|45
1720590600000|2024-07-10 05:50:00|13501.9|13498.4|13502.4|13498.9|13502.6|13499.9|13501.1|13498.4|50
1720590900000|2024-07-10 05:55:00|13502.5|13499|13502.4|13498.9|13503.5|13500.7|13501.6|13498.9|125
1720591200000|2024-07-10 06:00:00|13502.5|13499|13502.8|13499.3|13503.5|13500.6|13501.4|13498.4|223
1720591500000|2024-07-10 06:05:00|13502.9|13499.4|13502.1|13498.6|13502.9|13499.4|13501.3|13498.5|92
1720591800000|2024-07-10 06:10:00|13502.2|13498.7|13502.3|13498.8|13503|13499.5|13501.3|13497.8|130
1720592100000|2024-07-10 06:15:00|13502.2|13498.7|13502|13498.5|13502.7|13499.8|13501.4|13498|212
1720592400000|2024-07-10 06:20:00|13502.1|13498.6|13500.4|13496.9|13502.2|13498.7|13499.6|13496.7|101
1720592700000|2024-07-10 06:25:00|13499.7|13497.7|13500.3|13496.8|13500.5|13497.7|13499.5|13496.6|131
1720593000000|2024-07-10 06:30:00|13500.4|13496.9|13500.2|13496.7|13501.3|13497.8|13500|13496.5|131
1720593300000|2024-07-10 06:35:00|13500.3|13496.8|13500.5|13497|13501|13497.5|13500|13496.5|105
1720593600000|2024-07-10 06:40:00|13500.6|13497.1|13499.5|13496|13500.7|13497.2|13499.3|13495.8|98
1720593900000|2024-07-10 06:45:00|13499.4|13495.9|13499.2|13495.7|13499.6|13496.1|13498.9|13495.4|127
1720594200000|2024-07-10 06:50:00|13499.1|13495.6|13496.4|13492.9|13499.2|13495.7|13495.6|13492.1|182
1720594500000|2024-07-10 06:55:00|13496.3|13492.8|13495.5|13492|13497.1|13493.6|13495.2|13491.7|156
1720594800000|2024-07-10 07:00:00|13495.4|13491.9|13495.6|13492.1|13495.8|13492.3|13494.9|13491.4|96
1720595100000|2024-07-10 07:05:00|13495.5|13492|13495.8|13492.3|13495.8|13492.8|13494.3|13491.5|55
1720595400000|2024-07-10 07:10:00|13495.7|13492.2|13497.3|13493.8|13497.4|13493.9|13495.6|13492.1|122
1720595700000|2024-07-10 07:15:00|13497.4|13493.9|13497.6|13494.1|13497.8|13495.2|13496.2|13493.3|106
1720596000000|2024-07-10 07:20:00|13497.5|13494|13495.3|13491.8|13497.5|13494.6|13494.9|13491.8|118
1720596300000|2024-07-10 07:25:00|13495.4|13491.9|13492.6|13490.6|13495.4|13491.9|13492.5|13489.8|100
1720596600000|2024-07-10 07:30:00|13492.7|13490.7|13493.6|13490.1|13494.6|13491.1|13492.7|13489.7|92
1720596900000|2024-07-10 07:35:00|13493.8|13490.3|13493.6|13490.1|13494|13491|13493|13489.7|91
1720597200000|2024-07-10 07:40:00|13493.5|13490|13497.5|13494|13497.6|13494.1|13493.4|13489.9|139
1720597500000|2024-07-10 07:45:00|13497.6|13494.1|13496.6|13493.1|13498.5|13495.3|13496.6|13493.1|134
1720597800000|2024-07-10 07:50:00|13496.5|13493|13498|13494.5|13498.7|13495.2|13496.5|13493|97
1720598100000|2024-07-10 07:55:00|13498.1|13494.6|13499.4|13495.9|13500.4|13496.9|13497.4|13494.6|188
1720598400000|2024-07-10 08:00:00|13498.7|13496.7|13499.1|13495.6|13500.2|13497.3|13498|13495.6|168
1720598700000|2024-07-10 08:05:00|13498.4|13496.4|13498.9|13496.9|13500.1|13496.9|13498.4|13495.7|151
1720599000000|2024-07-10 08:10:00|13498.8|13496.8|13498.2|13496.2|13499.7|13497|13497.6|13495.2|132
1720599300000|2024-07-10 08:15:00|13498.1|13496.1|13501.5|13498|13501.5|13498|13498|13495.3|132
1720599600000|2024-07-10 08:20:00|13501.6|13498.1|13504.8|13501.3|13505|13502.2|13501.4|13497.9|172
1720599900000|2024-07-10 08:25:00|13504.1|13502.1|13501.1|13499.1|13504.7|13502.3|13501.1|13499.1|105
1720600200000|2024-07-10 08:30:00|13501.9|13498.4|13501.5|13498|13502.3|13499.5|13500.7|13498|120
1720600500000|2024-07-10 08:35:00|13501.6|13498.1|13500.5|13498.5|13501.7|13498.9|13500.1|13497.2|125
1720600800000|2024-07-10 08:40:00|13500.4|13498.4|13500.3|13496.8|13501.3|13498.6|13499.2|13496.6|114
1720601100000|2024-07-10 08:45:00|13500.4|13496.9|13500|13496.5|13500.4|13497.6|13499.4|13496.3|65
1720601400000|2024-07-10 08:50:00|13500.1|13496.6|13499.3|13495.8|13500.1|13497.3|13498.2|13495.2|106
1720601700000|2024-07-10 08:55:00|13499.4|13495.9|13498.4|13496.4|13499.5|13496.6|13498.4|13495.6|83
1720602000000|2024-07-10 09:00:00|13498.5|13496.5|13498.6|13496.6|13499.9|13497.1|13498.4|13495.8|71
1720602300000|2024-07-10 09:05:00|13498.5|13496.5|13499.4|13497.4|13499.5|13497.5|13498.5|13496.5|93
1720602600000|2024-07-10 09:10:00|13499.5|13497.5|13499.8|13496.3|13500.3|13497.6|13499|13496.2|84
1720602900000|2024-07-10 09:15:00|13499.9|13496.4|13498.2|13494.7|13499.9|13496.4|13497.5|13494.6|104
1720603200000|2024-07-10 09:20:00|13498.1|13494.6|13497.2|13495.2|13498.2|13495.5|13496.9|13493.7|104
1720603500000|2024-07-10 09:25:00|13497.3|13495.3|13497.8|13495.8|13498.7|13495.8|13497.2|13494.5|80
1720603800000|2024-07-10 09:30:00|13497.7|13495.7|13497.3|13493.8|13498.5|13495.7|13496.6|13493.6|112
1720604100000|2024-07-10 09:35:00|13497.2|13493.7|13496.2|13492.7|13497.4|13494.7|13495.9|13492.6|138
1720604400000|2024-07-10 09:40:00|13496.1|13492.6|13497.1|13493.6|13497.2|13493.9|13495.3|13491.8|117
1720604700000|2024-07-10 09:45:00|13496.4|13494.4|13496.5|13493|13498.2|13494.7|13496.2|13492.8|139
1720605000000|2024-07-10 09:50:00|13496.4|13492.9|13495.8|13492.3|13496.9|13494|13495.8|13492.3|96
1720605300000|2024-07-10 09:55:00|13495.7|13492.2|13495.5|13492|13496.2|13492.9|13494.7|13491.9|75
1720605600000|2024-07-10 10:00:00|13495.4|13491.9|13497.2|13493.7|13497.2|13493.7|13495.4|13491.9|128
1720605900000|2024-07-10 10:05:00|13497.1|13493.6|13497.1|13493.6|13498.1|13494.8|13496.5|13493.6|174
1720606200000|2024-07-10 10:10:00|13497.2|13493.7|13496.3|13492.8|13497.8|13494.5|13496.2|13492.7|112
1720606500000|2024-07-10 10:15:00|13496.2|13492.7|13495.8|13492.3|13496.3|13493|13494.9|13492.1|95
1720606800000|2024-07-10 10:20:00|13495.9|13492.4|13495.5|13492|13496|13492.9|13494.9|13491.7|66
1720607100000|2024-07-10 10:25:00|13495.4|13491.9|13495.8|13492.3|13496|13492.8|13494.5|13491.6|73
1720607400000|2024-07-10 10:30:00|13495.1|13493.1|13494.2|13492.2|13495.8|13493.1|13494.1|13491.3|103
1720607700000|2024-07-10 10:35:00|13494.3|13492.3|13495.2|13491.7|13495.9|13493.2|13494.2|13491.6|85
1720608000000|2024-07-10 10:40:00|13495.1|13491.6|13493.9|13491.9|13495.1|13492.3|13493.8|13490.7|60
1720608300000|2024-07-10 10:45:00|13494|13492|13496|13492.5|13496.5|13493.8|13494|13491.3|97
1720608600000|2024-07-10 10:50:00|13496.1|13492.6|13496.2|13492.7|13497|13494|13495.5|13492.5|111
1720608900000|2024-07-10 10:55:00|13496.3|13492.8|13497.4|13493.9|13497.4|13493.9|13495.6|13492.6|83
1720609200000|2024-07-10 11:00:00|13497.5|13494|13496.5|13493|13497.7|13494.2|13495.7|13492.7|87
1720609500000|2024-07-10 11:05:00|13496.4|13492.9|13497.5|13494|13497.6|13494.5|13495.7|13492.9|124
1720609800000|2024-07-10 11:10:00|13497.6|13494.1|13496.2|13492.7|13497.6|13494.1|13496.1|13492.6|112
1720610100000|2024-07-10 11:15:00|13496.1|13492.6|13496.2|13492.7|13496.5|13493.7|13495.2|13492.4|114
1720610400000|2024-07-10 11:20:00|13496.3|13492.8|13495.4|13491.9|13496.4|13492.9|13494.4|13491.6|89
1720610700000|2024-07-10 11:25:00|13495.3|13491.8|13495.2|13491.7|13495.5|13492.7|13494.6|13491.5|103
1720611000000|2024-07-10 11:30:00|13495.3|13491.8|13494.6|13491.1|13495.4|13492.6|13494.2|13490.7|144
1720611300000|2024-07-10 11:35:00|13493.9|13491.9|13495.2|13491.7|13495.4|13492.6|13493.7|13490.2|137
1720611600000|2024-07-10 11:40:00|13495.1|13491.6|13495|13491.5|13495.6|13492.1|13494.8|13491.3|129
1720611900000|2024-07-10 11:45:00|13495.1|13491.6|13493.6|13490.1|13495.1|13491.6|13493.1|13489.6|115
1720612200000|2024-07-10 11:50:00|13493.5|13490|13493.3|13489.8|13493.8|13490.3|13493.1|13489.6|101
1720612500000|2024-07-10 11:55:00|13493.4|13489.9|13493.7|13490.2|13493.7|13490.8|13492.6|13489.7|84
1720612800000|2024-07-10 12:00:00|13493|13491|13493.2|13489.7|13494.6|13491.1|13493|13489.7|147
1720613100000|2024-07-10 12:05:00|13493.3|13489.8|13493.8|13490.3|13494.3|13490.8|13493.2|13489.7|122
1720613400000|2024-07-10 12:10:00|13493.7|13490.2|13493.5|13490|13494.5|13491|13493.4|13489.9|134
1720613700000|2024-07-10 12:15:00|13493.6|13490.1|13493.3|13489.8|13494.5|13491|13493.2|13489.7|143
1720614000000|2024-07-10 12:20:00|13493.2|13489.7|13491.6|13488.1|13493.3|13489.8|13490.8|13487.3|146
1720614300000|2024-07-10 12:25:00|13491.5|13488|13492.3|13488.8|13492.7|13490|13491.2|13487.7|181
1720614600000|2024-07-10 12:30:00|13492.4|13488.9|13492.3|13488.8|13492.9|13490.1|13491.7|13488.7|126
1720614900000|2024-07-10 12:35:00|13492.2|13488.7|13493.2|13489.7|13493.4|13489.9|13492.1|13488.6|148
1720615200000|2024-07-10 12:40:00|13493.3|13489.8|13492.9|13489.4|13493.4|13489.9|13492.6|13489.1|131
1720615500000|2024-07-10 12:45:00|13493|13489.5|13493|13489.5|13493.3|13489.8|13492.8|13489.3|86
1720615800000|2024-07-10 12:50:00|13493.1|13489.6|13492.5|13489|13493.1|13489.6|13492|13488.5|124
1720616100000|2024-07-10 12:55:00|13492.4|13488.9|13492.1|13488.6|13492.7|13489.2|13491.8|13488.3|87
1720616400000|2024-07-10 13:00:00|13492.2|13488.7|13491.4|13487.9|13492.2|13488.7|13490.8|13487.3|131
1720616700000|2024-07-10 13:05:00|13491.3|13487.8|13491.8|13488.3|13492.4|13488.9|13490.8|13487.3|77
1720617000000|2024-07-10 13:10:00|13491.7|13488.2|13492.9|13489.4|13493|13490.1|13491.7|13488.2|93
1720617300000|2024-07-10 13:15:00|13492.1|13490.1|13492.6|13489.1|13492.9|13490.1|13490.9|13488.2|78
1720617600000|2024-07-10 13:20:00|13492.5|13489|13491.8|13488.3|13492.7|13489.2|13491.5|13488|120
1720617900000|2024-07-10 13:25:00|13491.7|13488.2|13491.9|13488.4|13491.9|13489.1|13490.8|13487.8|88
1720618200000|2024-07-10 13:30:00|13492|13488.5|13492|13488.5|13493.4|13489.9|13491.7|13488.2|175
1720618500000|2024-07-10 13:35:00|13492.1|13488.6|13493.1|13489.6|13493.5|13490|13491.4|13487.9|157
1720618800000|2024-07-10 13:40:00|13493.2|13489.7|13491.8|13488.3|13493.6|13490.1|13491|13488.2|165
1720619100000|2024-07-10 13:45:00|13491.9|13488.4|13493.1|13489.6|13493.1|13489.6|13491.7|13488.2|137
1720619400000|2024-07-10 13:50:00|13493.2|13489.7|13491.6|13488.1|13493.5|13490|13491.3|13487.8|156
1720619700000|2024-07-10 13:55:00|13491.7|13488.2|13490.6|13487.1|13491.8|13488.3|13490.3|13486.8|137
1720620000000|2024-07-10 14:00:00|13490.7|13487.2|13489.5|13486|13491.2|13488.2|13489.5|13486|114
1720620300000|2024-07-10 14:05:00|13489.3|13485.8|13488.6|13485.1|13489.9|13486.4|13487.9|13484.7|177
1720620600000|2024-07-10 14:10:00|13488.7|13485.2|13488|13484.5|13489.3|13485.8|13487.2|13484.3|124
1720620900000|2024-07-10 14:15:00|13487.9|13484.4|13487.6|13484.1|13488.4|13485.3|13486.5|13483.3|163
1720621200000|2024-07-10 14:20:00|13487.5|13484|13486.7|13483.2|13488.1|13485.2|13486.5|13483.2|196
1720621500000|2024-07-10 14:25:00|13486.8|13483.3|13486.3|13482.8|13487|13483.5|13485.9|13482.4|162
1720621800000|2024-07-10 14:30:00|13486.2|13482.7|13485.4|13483.4|13487|13483.5|13485.3|13482.5|142
1720622100000|2024-07-10 14:35:00|13485.3|13483.3|13486.6|13483.1|13487.4|13484.3|13485|13482.3|137
1720622400000|2024-07-10 14:40:00|13486.7|13483.2|13489|13485.5|13489.5|13486|13486.6|13483.1|151
1720622700000|2024-07-10 14:45:00|13488.8|13485.3|13490.4|13486.9|13491.2|13487.7|13488.8|13485.3|161
1720623000000|2024-07-10 14:50:00|13490.3|13486.8|13492.5|13489|13492.7|13489.4|13489.4|13486.4|150
1720623300000|2024-07-10 14:55:00|13492.6|13489.1|13492.2|13488.7|13493|13490.6|13490.6|13487.8|201
1720623600000|2024-07-10 15:00:00|13492.3|13488.8|13490.7|13488.7|13492.3|13489.1|13489.6|13487.4|209
1720623900000|2024-07-10 15:05:00|13490.6|13488.6|13490|13486.5|13491.7|13488.7|13489.1|13485.9|156
1720624200000|2024-07-10 15:10:00|13490.1|13486.6|13490.9|13487.4|13491.3|13487.8|13490.1|13486.6|143
1720624500000|2024-07-10 15:15:00|13491|13487.5|13491.1|13487.6|13491.7|13488.8|13490.3|13487.4|101
1720624800000|2024-07-10 15:20:00|13491.2|13487.7|13490.6|13487.1|13491.5|13488.6|13490|13487|124
1720625100000|2024-07-10 15:25:00|13490.5|13487|13490.7|13487.2|13490.8|13487.3|13489.2|13486|114
1720625400000|2024-07-10 15:30:00|13490.6|13487.1|13490.3|13486.8|13490.9|13487.4|13490|13486.5|114
1720625700000|2024-07-10 15:35:00|13490.4|13486.9|13490.3|13486.8|13491.5|13488|13489.7|13486.2|95
1720626000000|2024-07-10 15:40:00|13490.2|13486.7|13490.8|13487.3|13490.8|13487.3|13489.7|13486.2|121
1720626300000|2024-07-10 15:45:00|13490.7|13487.2|13490.8|13487.3|13491.2|13487.7|13490.6|13487.1|97
1720626600000|2024-07-10 15:50:00|13490.9|13487.4|13492.7|13489.2|13492.8|13489.3|13490.4|13486.9|134
1720626900000|2024-07-10 15:55:00|13492.6|13489.1|13492.2|13488.7|13492.7|13489.2|13491.5|13488|135
1720627200000|2024-07-10 16:00:00|13492.3|13488.8|13491.9|13488.4|13492.3|13488.8|13491.4|13487.9|94
1720627500000|2024-07-10 16:05:00|13491.8|13488.3|13491.7|13488.2|13491.9|13488.4|13490.7|13487.2|98
1720627800000|2024-07-10 16:10:00|13491.8|13488.3|13491|13487.5|13491.9|13488.4|13490.4|13486.9|64
1720628100000|2024-07-10 16:15:00|13490.9|13487.4|13491|13487.5|13491.7|13488.2|13490.8|13487.3|64
1720628400000|2024-07-10 16:20:00|13490.9|13487.4|13491|13487.5|13491.1|13487.6|13490.3|13486.8|91
1720628700000|2024-07-10 16:25:00|13490.9|13487.4|13490.4|13486.9|13491.2|13487.7|13489.6|13486.1|103
1720629000000|2024-07-10 16:30:00|13490.3|13486.8|13490|13486.5|13490.5|13487|13489.4|13485.9|89
1720629300000|2024-07-10 16:35:00|13490.1|13486.6|13489.9|13486.4|13490.3|13486.8|13489.4|13485.9|55
1720629600000|2024-07-10 16:40:00|13489.8|13486.3|13489.6|13486.1|13490.2|13486.7|13489.5|13486|62
1720629900000|2024-07-10 16:45:00|13489.5|13486|13489.8|13486.3|13489.9|13486.4|13489.1|13485.6|93
1720630200000|2024-07-10 16:50:00|13489.9|13486.4|13490.3|13486.8|13490.4|13486.9|13489.5|13486|75
1720630500000|2024-07-10 16:55:00|13490.4|13486.9|13489.8|13486.3|13490.6|13487.1|13489.7|13486.2|70
1720630800000|2024-07-10 17:00:00|13489.7|13486.2|13489.3|13485.8|13490.2|13486.7|13488.3|13485.3|85
1720631100000|2024-07-10 17:05:00|13489.2|13485.7|13490|13486.5|13490|13486.5|13489.1|13485.6|83
1720631400000|2024-07-10 17:10:00|13489.9|13486.4|13490.7|13487.2|13491.2|13487.7|13489.8|13486.3|88
1720631700000|2024-07-10 17:15:00|13490.8|13487.3|13490.9|13487.4|13491.1|13487.6|13490.4|13486.9|93
1720632000000|2024-07-10 17:20:00|13491|13487.5|13492.2|13488.7|13492.4|13488.9|13490.9|13487.4|76
1720632300000|2024-07-10 17:25:00|13492.3|13488.8|13493.2|13489.7|13493.3|13489.8|13491.7|13488.2|95
1720632600000|2024-07-10 17:30:00|13493.1|13489.6|13492.7|13489.2|13493.4|13489.9|13492.5|13489|67
1720632900000|2024-07-10 17:35:00|13492.8|13489.3|13493.4|13489.9|13493.5|13490|13492.7|13489.2|77
1720633200000|2024-07-10 17:40:00|13493.3|13489.8|13493.3|13489.8|13494.4|13490.9|13493.3|13489.8|58
1720633500000|2024-07-10 17:45:00|13493.4|13489.9|13494.2|13490.7|13494.5|13491|13493.3|13489.8|67
1720633800000|2024-07-10 17:50:00|13494.3|13490.8|13494.1|13490.6|13494.4|13490.9|13493.8|13490.3|81
1720634100000|2024-07-10 17:55:00|13494.2|13490.7|13493.7|13490.2|13494.2|13490.7|13493.6|13490.1|51
1720634400000|2024-07-10 18:00:00|13493.8|13490.3|13494.2|13490.7|13494.3|13490.8|13493.8|13490.3|54
1720634700000|2024-07-10 18:05:00|13494.3|13490.8|13496.2|13492.7|13496.3|13492.8|13494.2|13490.7|68
1720635000000|2024-07-10 18:10:00|13496.3|13492.8|13496.3|13492.8|13497.1|13493.6|13496.3|13492.8|71
1720635300000|2024-07-10 18:15:00|13496.2|13492.7|13496.4|13492.9|13496.8|13493.3|13495.9|13492.4|51
1720635600000|2024-07-10 18:20:00|13496.6|13493.1|13496.6|13493.1|13496.9|13493.4|13496.4|13492.9|25
1720635900000|2024-07-10 18:25:00|13496.7|13493.2|13496.2|13492.7|13496.7|13493.2|13496.2|13492.7|21
1720636200000|2024-07-10 18:30:00|13496.1|13492.6|13495.1|13491.6|13496.3|13492.8|13494.9|13491.4|63
1720636500000|2024-07-10 18:35:00|13495|13491.5|13495|13491.5|13495.2|13491.7|13494.8|13491.3|59
1720636800000|2024-07-10 18:40:00|13495.1|13491.6|13494.4|13490.9|13495.2|13491.7|13494.3|13490.8|40
1720637100000|2024-07-10 18:45:00|13494.5|13491|13493.7|13490.2|13494.5|13491|13493.6|13490.1|47
1720637400000|2024-07-10 18:50:00|13493.8|13490.3|13493.2|13489.7|13493.9|13490.4|13492.8|13489.3|47
1720637700000|2024-07-10 18:55:00|13493.1|13489.6|13493.7|13490.2|13494.1|13490.6|13492.8|13489.3|77
1720638000000|2024-07-10 19:00:00|13493.6|13490.1|13494.8|13491.3|13494.8|13491.3|13493.6|13490.1|70
1720638300000|2024-07-10 19:05:00|13494.9|13491.4|13493.9|13490.4|13494.9|13491.4|13493.9|13490.4|76
1720638600000|2024-07-10 19:10:00|13493.8|13490.3|13494.1|13490.6|13494.3|13490.8|13493.7|13490.2|28
1720638900000|2024-07-10 19:15:00|13494.2|13490.7|13493.5|13490|13494.2|13490.7|13493.5|13490|42
1720639200000|2024-07-10 19:20:00|13493.3|13489.8|13493.9|13490.4|13493.9|13490.4|13493.1|13489.6|25
1720639500000|2024-07-10 19:25:00|13493.8|13490.3|13493|13489.5|13493.8|13490.3|13493|13489.5|38
1720639800000|2024-07-10 19:30:00|13493.1|13489.6|13493.7|13490.2|13493.9|13490.4|13493|13489.5|44
1720640100000|2024-07-10 19:35:00|13493.8|13490.3|13493.3|13489.8|13494|13490.5|13493.1|13489.6|53
1720640400000|2024-07-10 19:40:00|13493.2|13489.7|13493.2|13489.7|13493.4|13489.9|13493|13489.5|39
1720640700000|2024-07-10 19:45:00|13493.3|13489.8|13491.9|13488.4|13493.3|13489.8|13491.7|13488.2|51
1720641000000|2024-07-10 19:50:00|13492|13488.5|13490.7|13487.2|13492|13488.5|13490.6|13487.1|103
1720641300000|2024-07-10 19:55:00|13490.9|13487.4|13491|13487.5|13491.6|13488.1|13490.5|13487|94
1720641600000|2024-07-10 20:00:00|13491.1|13487.6|13491.2|13487.7|13491.3|13487.8|13490.9|13487.4|47
1720641900000|2024-07-10 20:05:00|13491.1|13487.6|13491.3|13487.8|13491.4|13487.9|13491|13487.5|62
1720642200000|2024-07-10 20:10:00|13491.4|13487.9|13491.7|13488.2|13491.7|13488.2|13491.3|13487.8|30
1720642500000|2024-07-10 20:15:00|13491.8|13488.3|13491.6|13488.1|13491.8|13488.3|13491.6|13488.1|35
1720642800000|2024-07-10 20:20:00|13491.7|13488.2|13491|13487.5|13491.7|13488.2|13490.9|13487.4|24
1720643100000|2024-07-10 20:25:00|13491.1|13487.6|13490.8|13487.3|13491.1|13487.6|13490.8|13487.3|30
1720643400000|2024-07-10 20:30:00|13490.9|13487.4|13491.3|13487.8|13491.4|13487.9|13490.9|13487.4|17
1720643700000|2024-07-10 20:35:00|13491.4|13487.9|13491|13487.5|13491.4|13487.9|13491|13487.5|6
1720644000000|2024-07-10 20:40:00|13491.1|13487.6|13491.3|13487.8|13491.3|13487.8|13491|13487.5|20
1720644300000|2024-07-10 20:45:00|13491.1|13487.6|13491.2|13487.7|13491.5|13488|13490.9|13487.4|29
1720644600000|2024-07-10 20:50:00|13491.3|13487.5|13491.5|13487.3|13491.7|13487.7|13490.7|13487.1|32
1720644900000|2024-07-10 20:55:00|13491.9|13487.2|13491.5|13485.9|13492.3|13487.7|13490.8|13485.4|101
1720645200000|2024-07-10 21:00:00|13491.9|13485.8|13503.7|13487.7|13503.7|13487.7|13491.9|13482.8|21
1720645500000|2024-07-10 21:05:00|13503.8|13487.8|13503.8|13487.8|13504.6|13488.6|13502.6|13486.6|77
1720645800000|2024-07-10 21:10:00|13503.9|13487.9|13504.3|13488.3|13505.1|13489.1|13503.6|13487.6|26
1720646100000|2024-07-10 21:15:00|13504|13488|13504.2|13488.2|13504.7|13488.7|13502.9|13486.9|208
1720646400000|2024-07-10 21:20:00|13504|13488|13503.5|13487.5|13504.1|13488.1|13503.5|13487.5|3
1720646700000|2024-07-10 21:25:00|13503.6|13487.6|13503.8|13487.8|13504.4|13488.4|13503.6|13487.6|27
1720647000000|2024-07-10 21:30:00|13503.3|13487.3|13499.7|13486.4|13504.8|13488.8|13498.8|13485.1|265
1720647300000|2024-07-10 21:35:00|13499.4|13486.6|13498|13487.9|13501.7|13488.3|13496.9|13485.7|236
1720647600000|2024-07-10 21:40:00|13498.1|13487.7|13498.4|13487.2|13499.9|13488.3|13497.3|13486|215
1720647900000|2024-07-10 21:45:00|13498.3|13487.1|13499.2|13486.6|13500.2|13488.4|13497.3|13485.9|236
1720648200000|2024-07-10 21:50:00|13499.3|13486.5|13496.8|13485.8|13503.2|13487.4|13496|13484.3|462
1720648500000|2024-07-10 21:55:00|13496.7|13486|13496.5|13485.7|13498.2|13487.7|13495.7|13485.3|338
1720648800000|2024-07-10 22:00:00|13496.6|13485.8|13491.2|13486.1|13497.5|13486.8|13490.9|13484.7|237
1720649100000|2024-07-10 22:05:00|13491.3|13486|13492.5|13487.8|13492.7|13487.9|13490.8|13486|113
1720649400000|2024-07-10 22:10:00|13492.4|13487.7|13491.7|13487.4|13492.9|13488.1|13491.7|13487.3|153
1720649700000|2024-07-10 22:15:00|13491.8|13487.1|13490.3|13486|13492.2|13487.6|13489.9|13486|70
1720650000000|2024-07-10 22:20:00|13489.9|13486.4|13491.4|13487.9|13491.7|13488|13489.9|13486|61
1720650300000|2024-07-10 22:25:00|13491.5|13487.8|13490.7|13487.2|13491.7|13488|13490.7|13487.2|42
1720650600000|2024-07-10 22:30:00|13490.8|13487.3|13490.5|13487|13490.9|13487.4|13490.4|13486.9|45
1720650900000|2024-07-10 22:35:00|13490.6|13487.1|13489.7|13486.2|13490.7|13487.2|13489.3|13485.8|36
1720651200000|2024-07-10 22:40:00|13489.6|13486.1|13489.3|13485.8|13489.6|13486.1|13489.1|13485.6|19
1720651500000|2024-07-10 22:45:00|13489.4|13485.9|13489.4|13485.9|13489.6|13486.1|13489.2|13485.7|27
1720651800000|2024-07-10 22:50:00|13489.5|13486|13489.5|13486|13489.6|13486.1|13489.3|13485.8|34
1720652100000|2024-07-10 22:55:00|13489.4|13485.9|13488.8|13485.3|13489.5|13486|13488.6|13485.1|19
1720652400000|2024-07-10 23:00:00|13488.7|13485.2|13488.6|13485.1|13488.8|13485.3|13488.5|13485|41
1720652700000|2024-07-10 23:05:00|13488.5|13485|13488.4|13484.9|13488.6|13485.1|13488.2|13484.7|35
1720653000000|2024-07-10 23:10:00|13488.2|13484.7|13487.1|13483.6|13488.4|13484.9|13487|13483.5|56
1720653300000|2024-07-10 23:15:00|13487|13483.5|13487.3|13483.8|13487.3|13483.8|13487|13483.5|50
1720653600000|2024-07-10 23:20:00|13487.2|13483.7|13487.2|13483.7|13487.3|13483.8|13487.1|13483.6|35
1720653900000|2024-07-10 23:25:00|13487.3|13483.8|13487.3|13483.8|13487.4|13483.9|13487.1|13483.6|53
1720654200000|2024-07-10 23:30:00|13487.4|13483.9|13488.5|13485|13488.5|13485|13487.3|13483.8|46
1720654500000|2024-07-10 23:35:00|13488.4|13484.9|13488.6|13485.1|13488.6|13485.1|13488.3|13484.8|31
1720654800000|2024-07-10 23:40:00|13488.5|13485|13489.8|13486.3|13489.9|13486.4|13488.4|13484.9|21
1720655100000|2024-07-10 23:45:00|13489.9|13486.4|13490.3|13486.8|13490.6|13487.1|13489.8|13486.3|51
1720655400000|2024-07-10 23:50:00|13490.4|13486.9|13489.5|13486|13490.4|13486.9|13489.3|13485.8|47
1720655700000|2024-07-10 23:55:00|13489.4|13485.9|13489|13485.5|13489.5|13486|13488.9|13485.4|56
1720656000000|2024-07-11 00:00:00|13488.9|13485.4|13486.1|13484.1|13489|13485.7|13485.7|13483.2|194
1720656300000|2024-07-11 00:05:00|13486|13484|13487.8|13484.3|13488.4|13485.7|13485.9|13483.3|103
1720656600000|2024-07-11 00:10:00|13487.6|13484.1|13485.8|13483.8|13487.6|13484.8|13485.7|13482.7|111
1720656900000|2024-07-11 00:15:00|13486.4|13482.9|13488.4|13484.9|13488.9|13485.9|13486.1|13482.6|134
1720657200000|2024-07-11 00:20:00|13488.5|13485|13487.3|13483.8|13488.5|13485|13487.2|13483.7|129
1720657500000|2024-07-11 00:25:00|13487.2|13483.7|13486.3|13484.3|13487.6|13484.8|13484.9|13482.3|128
1720657800000|2024-07-11 00:30:00|13486.2|13484.2|13488.7|13485.2|13489.2|13486.1|13486.2|13483.5|115
1720658100000|2024-07-11 00:35:00|13487.9|13485.9|13487.1|13483.6|13488.6|13485.9|13486.7|13483.2|123
1720658400000|2024-07-11 00:40:00|13487|13483.5|13484.8|13481.3|13487.1|13483.6|13484.4|13481.2|135
1720658700000|2024-07-11 00:45:00|13484.9|13481.4|13484.6|13481.1|13485.5|13482|13483.5|13480|111
1720659000000|2024-07-11 00:50:00|13484.7|13481.2|13487|13483.5|13487.7|13484.2|13484.6|13481.1|207
1720659300000|2024-07-11 00:55:00|13487.4|13483.9|13485.6|13482.1|13487.6|13484.1|13485.5|13482|138
1720659600000|2024-07-11 01:00:00|13485.7|13482.2|13486.4|13482.9|13486.6|13483.7|13485|13482.1|140
1720659900000|2024-07-11 01:05:00|13486.5|13483|13486.6|13483.1|13486.7|13483.7|13485.2|13482.5|60
1720660200000|2024-07-11 01:10:00|13486.7|13483.2|13488.2|13484.7|13488.2|13484.9|13486.3|13483|61
1720660500000|2024-07-11 01:15:00|13488.1|13484.6|13487.8|13484.3|13488.1|13485.2|13487.1|13483.8|80
1720660800000|2024-07-11 01:20:00|13487.7|13484.2|13488.4|13484.9|13488.6|13485.8|13486.9|13484.2|57
1720661100000|2024-07-11 01:25:00|13488.3|13484.8|13487.3|13483.8|13488.5|13485.7|13487.2|13483.7|78
1720661400000|2024-07-11 01:30:00|13487.1|13483.6|13485.3|13483.3|13487.1|13483.7|13484.5|13481.6|104
1720661700000|2024-07-11 01:35:00|13485.2|13483.2|13485.4|13481.9|13486.1|13483.3|13484.3|13481.5|71
1720662000000|2024-07-11 01:40:00|13485.3|13481.8|13482.8|13479.3|13485.4|13482.4|13482.8|13479.3|95
1720662300000|2024-07-11 01:45:00|13482.7|13479.2|13481.1|13477.6|13482.8|13479.3|13480.5|13477.1|218
1720662600000|2024-07-11 01:50:00|13481|13477.5|13481.4|13477.9|13482.1|13478.6|13480.9|13477.4|129
1720662900000|2024-07-11 01:55:00|13481.5|13478|13480.9|13477.4|13481.5|13478|13480|13476.5|111
1720663200000|2024-07-11 02:00:00|13481|13477.5|13478.6|13476.6|13481.5|13478.7|13478.5|13475.8|151
1720663500000|2024-07-11 02:05:00|13478.5|13476.5|13479.6|13476.1|13480.8|13478.1|13478.5|13475.8|117
1720663800000|2024-07-11 02:10:00|13479.5|13476|13478.5|13475|13479.5|13476.3|13478|13474.9|129
1720664100000|2024-07-11 02:15:00|13478.4|13474.9|13478.2|13476.2|13479.5|13476.8|13477.7|13474.2|101
1720664400000|2024-07-11 02:20:00|13478.1|13476.1|13479.4|13475.9|13479.5|13476.7|13477.6|13474.8|99
1720664700000|2024-07-11 02:25:00|13479.3|13475.8|13478.2|13474.7|13479.4|13475.9|13478|13474.5|144
1720665000000|2024-07-11 02:30:00|13478.3|13474.8|13478|13474.5|13478.5|13475.4|13476.1|13473.2|149
1720665300000|2024-07-11 02:35:00|13478.1|13474.6|13478|13474.5|13478.3|13475.2|13477.2|13473.9|100
1720665600000|2024-07-11 02:40:00|13477.9|13474.4|13476.7|13474.7|13479.2|13476|13476.7|13474|103
1720665900000|2024-07-11 02:45:00|13477.4|13473.9|13476.9|13474.9|13478.8|13476|13476.8|13473.9|72
1720666200000|2024-07-11 02:50:00|13476.7|13474.7|13477.3|13473.8|13477.9|13475.7|13476.4|13473.7|108
1720666500000|2024-07-11 02:55:00|13477.2|13473.7|13481.2|13477.7|13481.3|13477.8|13477|13473.5|122
1720666800000|2024-07-11 03:00:00|13481.3|13477.8|13480.3|13476.8|13481.5|13478.2|13479.8|13476.7|148
1720667100000|2024-07-11 03:05:00|13480.4|13476.9|13479.3|13475.8|13480.5|13477|13479.1|13475.6|107
1720667400000|2024-07-11 03:10:00|13479.2|13475.7|13480.3|13476.8|13480.4|13476.9|13478.7|13475.2|100
1720667700000|2024-07-11 03:15:00|13480.2|13476.7|13479.5|13476|13480.3|13477.2|13478.8|13475.3|111
1720668000000|2024-07-11 03:20:00|13479.4|13475.9|13479.2|13475.7|13479.5|13476|13478.2|13474.7|95
1720668300000|2024-07-11 03:25:00|13479.3|13475.8|13479.8|13476.3|13480.5|13477|13479.3|13475.8|114
1720668600000|2024-07-11 03:30:00|13479.1|13477.1|13478.9|13475.4|13480.6|13477.1|13478.9|13475.4|94
1720668900000|2024-07-11 03:35:00|13479|13475.5|13479|13475.5|13480|13477.1|13478.5|13475|70
1720669200000|2024-07-11 03:40:00|13478.3|13476.3|13479.2|13475.7|13479.9|13476.4|13478.2|13475.5|47
1720669500000|2024-07-11 03:45:00|13479.1|13475.6|13478.6|13475.1|13479.2|13476.2|13478|13475|60
1720669800000|2024-07-11 03:50:00|13477.9|13475.9|13478.9|13475.4|13478.9|13476.1|13477.7|13475|46
1720670100000|2024-07-11 03:55:00|13478.8|13475.3|13478.4|13474.9|13479.6|13476.2|13478.1|13474.7|70
1720670400000|2024-07-11 04:00:00|13478.5|13475|13478.4|13474.9|13478.5|13475.8|13477.7|13474.7|41
1720670700000|2024-07-11 04:05:00|13477.7|13475.7|13478.3|13474.8|13478.4|13475.7|13477.4|13474.5|40
1720671000000|2024-07-11 04:10:00|13478.2|13474.7|13478.2|13474.7|13478.4|13474.9|13478.1|13474.6|39
1720671300000|2024-07-11 04:15:00|13478.3|13474.8|13479.6|13476.1|13480|13477|13477.3|13474.7|78
1720671600000|2024-07-11 04:20:00|13479.5|13476|13479.5|13476|13480.1|13477.4|13478.6|13475.8|70
1720671900000|2024-07-11 04:25:00|13479.6|13476.1|13479.4|13475.9|13479.6|13476.8|13478.7|13475.7|49
1720672200000|2024-07-11 04:30:00|13479.7|13476.2|13479.9|13476.4|13480.3|13477.5|13479.1|13476.2|41
1720672500000|2024-07-11 04:35:00|13479.2|13477.2|13480.4|13476.9|13480.5|13477.8|13479.2|13476.4|46
1720672800000|2024-07-11 04:40:00|13480.5|13477|13479.6|13476.1|13481.3|13478.3|13479.6|13476.1|48
1720673100000|2024-07-11 04:45:00|13479.7|13476.2|13480.6|13477.1|13480.8|13478|13479.7|13476.2|78
1720673400000|2024-07-11 04:50:00|13480.7|13477.2|13480|13478|13480.9|13478.1|13480|13477|38
1720673700000|2024-07-11 04:55:00|13480.7|13477.2|13480|13478|13480.9|13478.1|13479.9|13477.2|57
1720674000000|2024-07-11 05:00:00|13480.1|13478.1|13480.5|13477|13481.1|13478.1|13479.7|13476.9|41
1720674300000|2024-07-11 05:05:00|13480.4|13476.9|13480.1|13476.6|13480.5|13477.4|13479.3|13476.5|40
1720674600000|2024-07-11 05:10:00|13480|13476.5|13480.1|13476.6|13480.2|13476.7|13479.4|13475.9|60
1720674900000|2024-07-11 05:15:00|13480|13476.5|13480.5|13477|13480.6|13477.1|13479.9|13476.4|46
1720675200000|2024-07-11 05:20:00|13480.6|13477.1|13480.5|13477|13480.6|13477.1|13479.9|13476.4|52
1720675500000|2024-07-11 05:25:00|13480.4|13476.9|13480.2|13476.7|13480.6|13477.6|13479.6|13476.7|54
1720675800000|2024-07-11 05:30:00|13480.1|13476.6|13479.5|13476|13480.1|13476.6|13479.3|13475.8|68
1720676100000|2024-07-11 05:35:00|13479.4|13475.9|13478.8|13475.3|13479.6|13476.1|13478.3|13474.8|72
1720676400000|2024-07-11 05:40:00|13478.9|13475.4|13479.2|13475.7|13479.4|13476.5|13478.4|13475.3|68
1720676700000|2024-07-11 05:45:00|13478.5|13476.5|13480.4|13476.9|13480.5|13477.6|13478.5|13475.8|68
1720677000000|2024-07-11 05:50:00|13480.3|13476.8|13479.1|13475.6|13480.4|13477.6|13479|13475.5|52
1720677300000|2024-07-11 05:55:00|13479|13475.5|13479.8|13476.3|13479.8|13477|13478.4|13475.5|29
1720677600000|2024-07-11 06:00:00|13479.9|13476.4|13478.7|13475.2|13479.9|13476.4|13478.2|13474.7|97
1720677900000|2024-07-11 06:05:00|13478.8|13475.3|13479.5|13476|13479.5|13476|13477.2|13474.4|131
1720678200000|2024-07-11 06:10:00|13479.7|13476.2|13481|13477.5|13481.1|13478.3|13479.7|13476.2|145
1720678500000|2024-07-11 06:15:00|13481.1|13477.6|13480.8|13477.3|13481.9|13479.1|13480.2|13476.9|114
1720678800000|2024-07-11 06:20:00|13481|13477.5|13481.3|13477.8|13481.4|13477.9|13480.3|13476.8|125
1720679100000|2024-07-11 06:25:00|13481.4|13477.9|13481.7|13478.2|13482.1|13478.6|13480.2|13476.7|169
1720679400000|2024-07-11 06:30:00|13481.6|13478.1|13481.9|13479.9|13484|13480.8|13481.6|13478.1|195
1720679700000|2024-07-11 06:35:00|13481.8|13479.8|13483.3|13479.8|13483.6|13480.1|13481.8|13479.1|130
1720680000000|2024-07-11 06:40:00|13483.2|13479.7|13484.3|13480.8|13484.4|13480.9|13481.6|13479|147
1720680300000|2024-07-11 06:45:00|13484.4|13480.9|13484.9|13481.4|13486.4|13483.4|13484.4|13480.9|130
1720680600000|2024-07-11 06:50:00|13484.8|13481.3|13484.1|13480.6|13485|13482.1|13483.4|13480.6|94
1720680900000|2024-07-11 06:55:00|13484.7|13481.2|13485.6|13482.1|13485.8|13482.3|13483.2|13479.7|167
1720681200000|2024-07-11 07:00:00|13485.5|13482|13486.4|13482.9|13486.9|13483.7|13485|13481.5|204
1720681500000|2024-07-11 07:05:00|13486.5|13483|13484.5|13481|13486.5|13483|13484.4|13480.9|137
1720681800000|2024-07-11 07:10:00|13484.6|13481.1|13486|13482.5|13486.6|13483.1|13484.6|13481.1|129
1720682100000|2024-07-11 07:15:00|13485.9|13482.4|13484.9|13481.4|13486.5|13483|13484.4|13480.9|123
1720682400000|2024-07-11 07:20:00|13485|13481.5|13484.2|13480.7|13485.2|13481.7|13484.2|13480.7|112
1720682700000|2024-07-11 07:25:00|13484.3|13480.8|13484.1|13480.6|13485.4|13482.3|13484.1|13480.6|111
1720683000000|2024-07-11 07:30:00|13484|13480.5|13482.5|13479|13484.1|13480.6|13482.1|13478.6|144
1720683300000|2024-07-11 07:35:00|13482.6|13479.1|13481.9|13478.4|13482.6|13479.1|13481.3|13477.8|133
1720683600000|2024-07-11 07:40:00|13481.8|13478.3|13482.5|13479|13483.2|13479.7|13481|13477.9|126
1720683900000|2024-07-11 07:45:00|13481.8|13479.8|13483.4|13479.9|13483.6|13480.8|13481|13478.4|133
1720684200000|2024-07-11 07:50:00|13483.3|13479.8|13482.2|13478.7|13483.7|13480.9|13481.5|13478.6|107
1720684500000|2024-07-11 07:55:00|13482.3|13478.8|13481.3|13479.3|13482.5|13479.7|13480.8|13478.2|112
1720684800000|2024-07-11 08:00:00|13482|13478.5|13482.1|13478.6|13482.2|13478.7|13480.5|13477.5|116
1720685100000|2024-07-11 08:05:00|13482.2|13478.7|13480.5|13478.5|13482.2|13478.7|13480.5|13477.6|75
1720685400000|2024-07-11 08:10:00|13481.2|13477.7|13481.5|13478|13482.5|13479.6|13480.5|13477.6|98
1720685700000|2024-07-11 08:15:00|13481.6|13478.1|13482.2|13478.7|13482.4|13479.2|13481.1|13477.8|121
1720686000000|2024-07-11 08:20:00|13482.1|13478.6|13483|13479.5|13483.3|13479.8|13482.1|13478.6|75
1720686300000|2024-07-11 08:25:00|13483.1|13479.6|13483.7|13480.2|13484.2|13480.7|13482.7|13479.2|93
1720686600000|2024-07-11 08:30:00|13483.8|13480.3|13482.8|13480.8|13484.2|13481.1|13482.8|13480|61
1720686900000|2024-07-11 08:35:00|13483.6|13480.1|13484.1|13480.6|13485.4|13482.6|13483|13480.1|125
1720687200000|2024-07-11 08:40:00|13484.2|13480.7|13482.9|13479.4|13484.3|13481.4|13481.5|13478.7|177
1720687500000|2024-07-11 08:45:00|13482.8|13479.3|13480.2|13476.7|13482.8|13480|13479.4|13476.6|145
1720687800000|2024-07-11 08:50:00|13480.3|13476.8|13479.9|13476.4|13480.3|13476.8|13478.6|13475.8|147
1720688100000|2024-07-11 08:55:00|13480|13476.5|13479.7|13476.2|13480.5|13477.5|13478.7|13476|93
1720688400000|2024-07-11 09:00:00|13479.6|13476.1|13478.5|13475|13479.7|13476.9|13477.7|13474.8|123
1720688700000|2024-07-11 09:05:00|13478.6|13475.1|13478|13474.5|13478.6|13475.5|13476.5|13473.8|107
1720689000000|2024-07-11 09:10:00|13478.1|13474.6|13477.9|13474.4|13478.2|13475.5|13477|13474.3|119
1720689300000|2024-07-11 09:15:00|13478|13474.5|13477.3|13473.8|13478|13474.5|13477.2|13473.7|145
1720689600000|2024-07-11 09:20:00|13477.2|13473.7|13475.9|13472.4|13477.6|13474.1|13475.5|13472|127
1720689900000|2024-07-11 09:25:00|13475.8|13472.3|13476.7|13473.2|13477.5|13474|13474.5|13471.7|138
1720690200000|2024-07-11 09:30:00|13476.8|13473.3|13475.9|13473.9|13477.2|13474.2|13475.7|13472.5|103
1720690500000|2024-07-11 09:35:00|13476.6|13473.1|13477.5|13474|13477.7|13474.7|13475.7|13473|77
1720690800000|2024-07-11 09:40:00|13477.6|13474.1|13476.9|13473.4|13477.9|13475|13476.8|13473.3|124
1720691100000|2024-07-11 09:45:00|13476.8|13473.3|13477.1|13473.6|13477.1|13473.6|13475.6|13472.7|123
1720691400000|2024-07-11 09:50:00|13477.2|13473.7|13475.4|13471.9|13477.3|13474.5|13474.9|13471.4|87
1720691700000|2024-07-11 09:55:00|13475.5|13472|13474.9|13472.9|13475.9|13473.1|13474.4|13471.6|97
1720692000000|2024-07-11 10:00:00|13475|13473|13475.2|13471.7|13476|13473.2|13474.8|13471.7|104
1720692300000|2024-07-11 10:05:00|13475.3|13471.8|13475.1|13473.1|13475.6|13473.1|13474.4|13471.6|54
1720692600000|2024-07-11 10:10:00|13475.3|13473.3|13474.4|13470.9|13476|13473.4|13474.3|13470.8|91
1720692900000|2024-07-11 10:15:00|13473.6|13471.6|13474.1|13470.6|13474.7|13471.7|13473.4|13469.9|126
1720693200000|2024-07-11 10:20:00|13474.2|13470.7|13473.4|13469.9|13474.8|13471.3|13473.1|13469.6|111
1720693500000|2024-07-11 10:25:00|13473.5|13470|13473.8|13470.3|13474.1|13471|13472.7|13469.9|62
1720693800000|2024-07-11 10:30:00|13473.9|13470.4|13474.3|13472.3|13475.2|13472.3|13473.8|13470.3|106
1720694100000|2024-07-11 10:35:00|13475|13471.5|13474.7|13471.2|13475.2|13472.2|13474.2|13470.9|64
1720694400000|2024-07-11 10:40:00|13474.6|13471.1|13477.5|13474|13477.9|13474.4|13474.6|13471.1|149
1720694700000|2024-07-11 10:45:00|13477.6|13474.1|13478.5|13475|13478.8|13475.6|13477.4|13473.9|128
1720695000000|2024-07-11 10:50:00|13478.6|13475.1|13478.7|13475.2|13479|13475.5|13478.4|13474.9|106
1720695300000|2024-07-11 10:55:00|13478.6|13475.1|13477|13475|13478.7|13475.5|13476.7|13473.9|73
1720695600000|2024-07-11 11:00:00|13476.9|13474.9|13477|13475|13477.8|13475.1|13476.6|13473.7|80
1720695900000|2024-07-11 11:05:00|13477.1|13475.1|13477.2|13473.7|13478|13475.2|13476.6|13473.7|110
1720696200000|2024-07-11 11:10:00|13477.3|13473.8|13477.8|13474.3|13477.8|13474.7|13476.4|13473.6|81
1720696500000|2024-07-11 11:15:00|13477.9|13474.4|13478|13474.5|13478.1|13475.2|13477.1|13474.2|71
1720696800000|2024-07-11 11:20:00|13477.9|13474.4|13477.5|13474|13478.1|13475.4|13476.9|13473.9|72
1720697100000|2024-07-11 11:25:00|13477.4|13473.9|13477|13473.5|13477.9|13475.1|13476.4|13473.4|110
1720697400000|2024-07-11 11:30:00|13477.1|13473.6|13476.6|13474.6|13477.8|13474.7|13476.6|13473.4|84
1720697700000|2024-07-11 11:35:00|13476.7|13474.7|13477.2|13473.7|13477.7|13474.7|13476.4|13473.6|92
1720698000000|2024-07-11 11:40:00|13477.1|13473.6|13477.7|13474.2|13478.2|13475.1|13476.6|13473.6|97
1720698300000|2024-07-11 11:45:00|13477.6|13474.1|13477.2|13473.7|13477.8|13474.3|13477.2|13473.7|83
1720698600000|2024-07-11 11:50:00|13477.1|13473.6|13476.2|13472.7|13477.3|13473.8|13476|13472.5|111
1720698900000|2024-07-11 11:55:00|13476.1|13472.6|13475.5|13472|13476.3|13473.4|13475.2|13471.7|111
1720699200000|2024-07-11 12:00:00|13475.6|13472.1|13475.7|13472.2|13475.8|13472.3|13475|13471.5|178
1720699500000|2024-07-11 12:05:00|13475.6|13472.1|13476.5|13473|13476.8|13473.3|13474.8|13471.9|150
1720699800000|2024-07-11 12:10:00|13476.6|13473.1|13477.5|13475.5|13478.2|13475.6|13476|13472.5|139
1720700100000|2024-07-11 12:15:00|13477.6|13475.6|13478.8|13476.8|13480.9|13478|13477.1|13475.1|196
1720700400000|2024-07-11 12:20:00|13478.7|13476.7|13481|13477.5|13481.4|13478.8|13478.4|13475.2|229
1720700700000|2024-07-11 12:25:00|13481.1|13477.6|13485.5|13472.8|13485.5|13479.2|13480.1|13472.8|230
1720701000000|2024-07-11 12:30:00|13484.6|13472.3|13440.6|13437.1|13485.1|13472.3|13436|13432.5|744
1720701300000|2024-07-11 12:35:00|13440.9|13437.4|13452|13448.5|13458|13454.5|13440.9|13437.4|634
1720701600000|2024-07-11 12:40:00|13451.6|13448.1|13430.4|13426.9|13452.5|13449|13430.1|13426.6|689
1720701900000|2024-07-11 12:45:00|13430.7|13427.2|13422.9|13419.4|13436.3|13432.8|13422.6|13419.1|754
1720702200000|2024-07-11 12:50:00|13422.8|13419.3|13428.8|13425.3|13429|13425.5|13422.3|13418.8|724
1720702500000|2024-07-11 12:55:00|13428.6|13425.1|13431.8|13428.3|13434.9|13431.4|13428.1|13424.6|617
1720702800000|2024-07-11 13:00:00|13431.9|13428.4|13418.8|13415.3|13431.9|13428.4|13418.5|13415|665
1720703100000|2024-07-11 13:05:00|13418.7|13415.2|13415.1|13411.6|13420.8|13417.3|13415.1|13411.6|569
1720703400000|2024-07-11 13:10:00|13415.2|13411.7|13422.8|13419.3|13423.1|13419.6|13413.8|13410.3|544
1720703700000|2024-07-11 13:15:00|13422.7|13419.2|13419.1|13415.6|13424.1|13420.6|13419|13415.5|559
1720704000000|2024-07-11 13:20:00|13418.9|13415.4|13422.2|13418.7|13423.2|13419.7|13416.9|13413.4|547
1720704300000|2024-07-11 13:25:00|13422.1|13418.6|13426.8|13423.3|13428.7|13425.2|13421|13417.5|444
1720704600000|2024-07-11 13:30:00|13426.6|13423.1|13429.7|13426.2|13436|13432.5|13424.8|13421.3|689
1720704900000|2024-07-11 13:35:00|13429.4|13425.9|13431.8|13428.3|13433.9|13430.4|13428.2|13424.7|605
1720705200000|2024-07-11 13:40:00|13431.9|13428.4|13435.3|13431.8|13440.6|13437.1|13431.6|13428.1|608
1720705500000|2024-07-11 13:45:00|13435|13431.5|13432.1|13428.6|13436.7|13433.2|13428.6|13425.1|520
1720705800000|2024-07-11 13:50:00|13432|13428.5|13425.9|13422.4|13433.2|13429.7|13425.1|13421.6|429
1720706100000|2024-07-11 13:55:00|13426|13422.5|13426.3|13422.8|13429.3|13425.8|13423.6|13420.7|443
1720706400000|2024-07-11 14:00:00|13426.4|13422.9|13422.4|13418.9|13426.8|13423.3|13422.2|13418.7|359
1720706700000|2024-07-11 14:05:00|13422.3|13418.8|13424.7|13421.2|13424.9|13421.4|13421.1|13417.6|365
1720707000000|2024-07-11 14:10:00|13424.8|13421.3|13426.6|13423.1|13426.8|13423.3|13423.6|13420.1|412
1720707300000|2024-07-11 14:15:00|13426.4|13422.9|13429.4|13425.9|13430.4|13427.5|13425.7|13422.8|432
1720707600000|2024-07-11 14:20:00|13429.5|13426|13431.4|13429.4|13432.5|13429.9|13428.4|13425.5|440
1720707900000|2024-07-11 14:25:00|13432.3|13428.8|13433.7|13430.2|13433.7|13430.2|13428.6|13425.7|383
1720708200000|2024-07-11 14:30:00|13433.9|13430.4|13433.9|13430.4|13434.1|13430.6|13428|13424.7|413
1720708500000|2024-07-11 14:35:00|13434|13430.5|13426.4|13424.4|13434.7|13431.9|13426.2|13422.8|411
1720708800000|2024-07-11 14:40:00|13426.3|13424.3|13427.6|13424.1|13430.3|13426.8|13426.2|13423.8|373
1720709100000|2024-07-11 14:45:00|13427.4|13423.9|13426.8|13424.8|13429.1|13426.4|13426.2|13422.8|320
1720709400000|2024-07-11 14:50:00|13426.9|13424.9|13424.2|13420.7|13426.9|13424.9|13421.8|13419.1|408
1720709700000|2024-07-11 14:55:00|13424.3|13420.8|13423.4|13421.4|13424.5|13421.5|13421.2|13418|318
1720710000000|2024-07-11 15:00:00|13423.5|13421.5|13422.9|13420.9|13427.9|13425.1|13422.1|13420.1|345
1720710300000|2024-07-11 15:05:00|13423.6|13420.1|13422.2|13420.2|13425.7|13423.6|13421.6|13418.7|359
1720710600000|2024-07-11 15:10:00|13422.1|13420.1|13421.6|13418.1|13423.1|13420.1|13419.9|13417.4|293
1720710900000|2024-07-11 15:15:00|13421.7|13418.2|13422.5|13420.5|13425.4|13422.4|13421|13418.2|334
1720711200000|2024-07-11 15:20:00|13422.6|13420.6|13425.4|13423.4|13425.4|13423.4|13421.6|13419.2|280
1720711500000|2024-07-11 15:25:00|13425.6|13423.6|13426.5|13423|13427.3|13424.4|13424.8|13422|254
1720711800000|2024-07-11 15:30:00|13426.7|13423.2|13427.7|13424.2|13428|13424.5|13425.3|13422.1|224
1720712100000|2024-07-11 15:35:00|13427.8|13424.3|13426.7|13423.2|13429.4|13425.9|13426.4|13422.9|217
1720712400000|2024-07-11 15:40:00|13426.6|13423.1|13426.3|13422.8|13427.1|13423.6|13424.9|13421.4|210
1720712700000|2024-07-11 15:45:00|13426.2|13422.7|13424.5|13421|13426.4|13422.9|13423.3|13419.8|230
1720713000000|2024-07-11 15:50:00|13424.4|13420.9|13422.8|13419.3|13425.1|13421.8|13422.4|13418.9|158
1720713300000|2024-07-11 15:55:00|13422.7|13419.2|13423.6|13420.1|13423.9|13420.5|13421.7|13418.2|174
1720713600000|2024-07-11 16:00:00|13423.5|13420|13428.7|13425.2|13429.2|13425.7|13423.4|13419.9|234
1720713900000|2024-07-11 16:05:00|13428.6|13425.1|13427.2|13423.7|13429|13425.5|13426.6|13423.1|148
1720714200000|2024-07-11 16:10:00|13427.1|13423.6|13427.1|13423.6|13427.7|13424.5|13425.6|13423.4|92
1720714500000|2024-07-11 16:15:00|13427.2|13423.7|13429.2|13425.7|13429.3|13425.8|13427.2|13423.7|106
1720714800000|2024-07-11 16:20:00|13429.6|13426.1|13431.7|13428.2|13431.8|13428.5|13428.7|13425.2|136
1720715100000|2024-07-11 16:25:00|13431.8|13428.3|13430.3|13426.8|13432.2|13428.7|13429.4|13426.6|160
1720715400000|2024-07-11 16:30:00|13430.4|13426.9|13429.4|13425.9|13430.7|13427.6|13428.5|13425|154
1720715700000|2024-07-11 16:35:00|13429.5|13426|13431.5|13428|13432.8|13429.3|13429.3|13425.8|144
1720716000000|2024-07-11 16:40:00|13431.4|13427.9|13431.6|13428.1|13432.9|13429.4|13430.8|13427.3|104
1720716300000|2024-07-11 16:45:00|13431.7|13428.2|13433.3|13429.8|13434|13430.5|13431.6|13428.1|131
1720716600000|2024-07-11 16:50:00|13433.4|13429.9|13433.2|13429.7|13433.7|13430.2|13431.7|13428.2|120
1720716900000|2024-07-11 16:55:00|13433.3|13429.8|13431.2|13427.7|13433.5|13430|13430.4|13427.4|153
1720717200000|2024-07-11 17:00:00|13431.3|13427.8|13433.7|13430.2|13435.8|13432.3|13430.2|13427.6|321
1720717500000|2024-07-11 17:05:00|13434|13430.5|13431.8|13428.3|13435.3|13431.8|13431.4|13427.9|209
1720717800000|2024-07-11 17:10:00|13431.7|13428.2|13431.6|13428.1|13433.2|13429.7|13431.6|13428.1|145
1720718100000|2024-07-11 17:15:00|13431.8|13428.3|13432.6|13429.1|13432.6|13429.5|13430.5|13427.6|118
1720718400000|2024-07-11 17:20:00|13432.5|13429|13432.7|13429.2|13432.8|13429.3|13431.6|13428.1|91
1720718700000|2024-07-11 17:25:00|13432.8|13429.3|13432.3|13428.8|13433.1|13429.6|13431.6|13428.1|111
1720719000000|2024-07-11 17:30:00|13432.4|13428.9|13433.5|13430|13433.7|13430.2|13431.9|13428.4|132
1720719300000|2024-07-11 17:35:00|13433.6|13430.1|13435.7|13432.2|13435.8|13432.3|13432.5|13429|87
1720719600000|2024-07-11 17:40:00|13435.8|13432.3|13435.7|13432.2|13436.3|13432.8|13435.1|13431.6|125
1720719900000|2024-07-11 17:45:00|13435.6|13432.1|13436.5|13433|13437|13433.5|13435.3|13431.8|176
1720720200000|2024-07-11 17:50:00|13436.4|13432.9|13436.5|13433|13437.4|13433.9|13435.6|13432.1|117
1720720500000|2024-07-11 17:55:00|13436.4|13432.9|13436.9|13433.4|13436.9|13433.4|13435.2|13431.7|98
1720720800000|2024-07-11 18:00:00|13437|13433.5|13435.7|13432.2|13437.4|13433.9|13435.7|13432.2|90
1720721100000|2024-07-11 18:05:00|13435.6|13432.1|13435.3|13431.8|13435.8|13432.3|13434.7|13431.2|90
1720721400000|2024-07-11 18:10:00|13435.4|13431.9|13435.5|13432|13436.2|13433.1|13435|13431.8|106
1720721700000|2024-07-11 18:15:00|13435.4|13431.9|13434.1|13430.6|13435.4|13432.4|13433.7|13430.3|73
1720722000000|2024-07-11 18:20:00|13434|13430.5|13434.8|13431.3|13435|13431.5|13433.8|13430.3|81
1720722300000|2024-07-11 18:25:00|13434.9|13431.4|13435.7|13432.2|13436.3|13432.8|13434.9|13431.4|81
1720722600000|2024-07-11 18:30:00|13435.6|13432.1|13433.5|13430|13435.6|13432.1|13433.3|13429.8|124
1720722900000|2024-07-11 18:35:00|13433.4|13429.9|13433.8|13430.3|13435|13431.5|13433.4|13429.9|113
1720723200000|2024-07-11 18:40:00|13433.9|13430.4|13433.5|13430|13434.2|13430.7|13433.3|13429.8|80
1720723500000|2024-07-11 18:45:00|13433.6|13430.1|13433.2|13429.7|13433.8|13430.3|13432.4|13428.9|87
1720723800000|2024-07-11 18:50:00|13433.1|13429.6|13432.7|13429.2|13433.4|13429.9|13432.3|13428.8|124
1720724100000|2024-07-11 18:55:00|13432.6|13429.1|13431.9|13428.4|13433|13429.5|13431.6|13428.1|143
1720724400000|2024-07-11 19:00:00|13432|13428.5|13432.1|13428.6|13433|13429.5|13431.6|13428.1|118
1720724700000|2024-07-11 19:05:00|13432|13428.5|13432.6|13429.1|13433.2|13429.7|13432|13428.5|95
1720725000000|2024-07-11 19:10:00|13432.5|13429|13432.6|13429.1|13433|13429.5|13432.4|13428.9|74
1720725300000|2024-07-11 19:15:00|13432.5|13429|13432.6|13429.1|13433|13429.5|13432.4|13428.9|66
1720725600000|2024-07-11 19:20:00|13432.7|13429.2|13432.8|13429.3|13433.3|13429.8|13432.5|13429|77
1720725900000|2024-07-11 19:25:00|13432.9|13429.4|13434.8|13431.3|13434.9|13431.4|13432.8|13429.3|71
1720726200000|2024-07-11 19:30:00|13434.9|13431.4|13434.4|13430.9|13435.3|13431.8|13434.4|13430.9|57
1720726500000|2024-07-11 19:35:00|13434.3|13430.8|13433.3|13429.8|13434.4|13430.9|13433|13429.5|91
1720726800000|2024-07-11 19:40:00|13433.4|13429.9|13434.9|13431.4|13434.9|13431.4|13433.3|13429.8|97
1720727100000|2024-07-11 19:45:00|13435|13431.5|13434.4|13430.9|13435|13431.5|13433.9|13430.4|124
1720727400000|2024-07-11 19:50:00|13434.5|13431|13434.5|13431|13434.7|13431.2|13434|13430.5|67
1720727700000|2024-07-11 19:55:00|13434.4|13430.9|13434.5|13431|13435.2|13431.7|13434|13430.5|93
1720728000000|2024-07-11 20:00:00|13434.4|13430.9|13434.5|13431|13434.6|13431.1|13434.4|13430.9|36
1720728300000|2024-07-11 20:05:00|13434.6|13431.1|13434.2|13430.7|13434.6|13431.1|13434.1|13430.6|14
1720728600000|2024-07-11 20:10:00|13434.3|13430.8|13433.8|13430.3|13434.4|13430.9|13433.8|13430.3|16
1720728900000|2024-07-11 20:15:00|13433.7|13430.2|13434|13430.5|13434.1|13430.6|13433.7|13430.2|14
1720729200000|2024-07-11 20:20:00|13433.9|13430.4|13433.9|13430.4|13434.1|13430.6|13433.9|13430.4|19
1720729500000|2024-07-11 20:25:00|13434|13430.5|13434|13430.5|13434.1|13430.6|13433.8|13430.3|14
1720729800000|2024-07-11 20:30:00|13433.9|13430.4|13433.6|13430.1|13434.1|13430.6|13433.5|13430|25
1720730100000|2024-07-11 20:35:00|13433.7|13430.2|13433.6|13430.1|13433.7|13430.2|13433.5|13430|26
1720730400000|2024-07-11 20:40:00|13433.5|13430|13433.5|13430|13434.2|13430.1|13433|13429.5|79
1720730700000|2024-07-11 20:45:00|13433.6|13429.8|13434.2|13429.6|13434.6|13430.3|13433.6|13429.2|62
1720731000000|2024-07-11 20:50:00|13434.4|13429.5|13434.2|13429.6|13434.8|13430.5|13433.7|13428.9|91
1720731300000|2024-07-11 20:55:00|13435.5|13429.2|13431.1|13425.4|13436|13429.5|13431.1|13425.4|84
1720731600000|2024-07-11 21:00:00|13431|13424.2|13433.4|13418.8|13433.4|13424.2|13430.6|13418.8|18
1720731900000|2024-07-11 21:05:00|13431.5|13417.3|13435.2|13419.2|13435.3|13419.3|13431.3|13417.3|57
1720732200000|2024-07-11 21:10:00|13435.3|13419.3|13432.6|13418.4|13435.3|13419.3|13432.5|13417.6|71
1720732500000|2024-07-11 21:15:00|13432.5|13418.2|13432.5|13419.4|13432.8|13419.4|13432|13418.1|42
1720732800000|2024-07-11 21:20:00|13432.4|13419.2|13432.3|13419.8|13432.6|13420|13432.3|13419.2|31
1720733100000|2024-07-11 21:25:00|13432.4|13419.7|13436|13420|13436|13420|13432.3|13419.4|56
1720733400000|2024-07-11 21:30:00|13435.7|13419.7|13433.1|13419.1|13436|13420|13433|13418.4|97
1720733700000|2024-07-11 21:35:00|13433.3|13419.2|13431.8|13419.7|13433.3|13420.1|13431.6|13418.4|104
1720734000000|2024-07-11 21:40:00|13431.7|13419.6|13433|13418.9|13433.2|13420.1|13431.4|13418.8|64
1720734300000|2024-07-11 21:45:00|13432.9|13419|13435.5|13421.5|13437.4|13421.6|13432.8|13418.8|135
1720734600000|2024-07-11 21:50:00|13435.4|13421.4|13436|13421.7|13436.1|13422.1|13435.2|13420.9|124
1720734900000|2024-07-11 21:55:00|13435.9|13421.6|13440.9|13424.9|13443.3|13427.3|13435.7|13420.9|293
1720735200000|2024-07-11 22:00:00|13440.2|13424.2|13441.8|13432.2|13444|13432.8|13434.7|13421.1|400
1720735500000|2024-07-11 22:05:00|13441.6|13432.3|13440.9|13435.3|13443.6|13435.8|13439.8|13432.3|283
1720735800000|2024-07-11 22:10:00|13441|13435.5|13439.1|13433.5|13442|13435.5|13438.6|13431.4|219
1720736100000|2024-07-11 22:15:00|13438.8|13433.4|13437.4|13433.9|13439|13434.6|13436.8|13432.8|93
1720736400000|2024-07-11 22:20:00|13437.3|13433.8|13436.3|13432.8|13437.6|13433.9|13435.2|13431.3|52
1720736700000|2024-07-11 22:25:00|13436.2|13432.7|13436.1|13432.6|13437.1|13433.3|13435.5|13432|67
1720737000000|2024-07-11 22:30:00|13436|13432.5|13436.6|13433.1|13436.7|13433.2|13434.4|13430.9|80
1720737300000|2024-07-11 22:35:00|13436.7|13433.2|13433.3|13429.8|13436.7|13433.2|13433|13429.5|60
1720737600000|2024-07-11 22:40:00|13433.4|13429.9|13433|13429.5|13433.5|13430|13432.8|13429.3|80
1720737900000|2024-07-11 22:45:00|13433.1|13429.6|13433.9|13430.4|13434.2|13430.7|13433|13429.5|67
1720738200000|2024-07-11 22:50:00|13433.8|13430.3|13435.4|13431.9|13435.5|13432|13433.4|13429.9|68
1720738500000|2024-07-11 22:55:00|13435.3|13431.8|13435.6|13432.1|13435.8|13432.3|13434.9|13431.4|65
1720738800000|2024-07-11 23:00:00|13435.5|13432|13435.5|13432|13435.7|13432.2|13435.3|13431.8|82
1720739100000|2024-07-11 23:05:00|13435.4|13431.9|13435.7|13432.2|13436.7|13433.2|13435.1|13431.6|78
1720739400000|2024-07-11 23:10:00|13435.6|13432.1|13435.2|13431.7|13435.7|13432.2|13434.6|13431.1|64
1720739700000|2024-07-11 23:15:00|13435.1|13431.6|13434.9|13431.4|13435.3|13431.8|13434.9|13431.4|30
1720740000000|2024-07-11 23:20:00|13434.5|13431|13435.2|13431.7|13435.4|13431.9|13434.4|13430.9|44
1720740300000|2024-07-11 23:25:00|13435.3|13431.8|13424.8|13421.3|13435.4|13431.9|13423.9|13420.4|279
1720740600000|2024-07-11 23:30:00|13425.2|13421.7|13433.1|13429.6|13433.7|13430.2|13425|13421.5|365
1720740900000|2024-07-11 23:35:00|13433|13429.5|13434.4|13430.9|13434.8|13431.3|13432.5|13429|129
1720741200000|2024-07-11 23:40:00|13434.3|13430.8|13435.4|13431.9|13436.7|13433.2|13433.8|13430.3|90
1720741500000|2024-07-11 23:45:00|13435.3|13431.8|13425.7|13422.2|13435.3|13431.8|13425.5|13422|398
1720741800000|2024-07-11 23:50:00|13425.8|13422.3|13425.6|13422.1|13429.1|13425.6|13423.9|13420.4|356
1720742100000|2024-07-11 23:55:00|13425.7|13422.2|13423.3|13420.1|13426|13422.5|13422.5|13419|331
1720742400000|2024-07-12 00:00:00|13423.5|13419.8|13425.1|13421.6|13428.2|13424.7|13422.3|13418.8|432
1720742700000|2024-07-12 00:05:00|13425.2|13421.7|13428.3|13424.8|13430.2|13426.7|13424.3|13420.8|391
1720743000000|2024-07-12 00:10:00|13428.2|13424.7|13429.6|13426.1|13430.6|13427.1|13425.4|13421.9|304
1720743300000|2024-07-12 00:15:00|13429.5|13426|13426.1|13422.6|13430|13426.5|13425.4|13421.9|254
1720743600000|2024-07-12 00:20:00|13426|13422.5|13429.4|13425.9|13430|13426.5|13425.7|13422.2|298
1720743900000|2024-07-12 00:25:00|13429.1|13425.6|13428.4|13424.9|13429.1|13425.6|13427.4|13423.9|213
1720744200000|2024-07-12 00:30:00|13428.3|13424.8|13429.2|13425.7|13429.5|13426|13427.4|13423.9|270
1720744500000|2024-07-12 00:35:00|13429.1|13425.6|13429.4|13425.9|13430.5|13427|13428.9|13425.4|203
1720744800000|2024-07-12 00:40:00|13429.5|13426|13431.3|13427.8|13432.3|13428.8|13429.4|13425.9|224
1720745100000|2024-07-12 00:45:00|13431.4|13427.9|13430.8|13427.3|13432.3|13428.8|13429.5|13426|167
1720745400000|2024-07-12 00:50:00|13430.9|13427.4|13433.2|13429.7|13434.9|13431.4|13430.3|13426.8|309
1720745700000|2024-07-12 00:55:00|13433.1|13429.6|13434.6|13431.1|13435.1|13431.6|13432.7|13429.2|266
1720746000000|2024-07-12 01:00:00|13434.5|13431|13434.1|13430.6|13435.9|13432.4|13433.8|13430.3|261
1720746300000|2024-07-12 01:05:00|13434|13430.5|13434.8|13431.3|13435.6|13432.1|13434|13430.5|169
1720746600000|2024-07-12 01:10:00|13434.7|13431.2|13434.4|13430.9|13435.7|13433|13433.9|13430.6|170
1720746900000|2024-07-12 01:15:00|13434.3|13430.8|13436.8|13434.8|13437.9|13435.1|13433.4|13430.7|182
1720747200000|2024-07-12 01:20:00|13436.9|13434.9|13436|13432.5|13439.1|13436.5|13435.1|13431.6|195
1720747500000|2024-07-12 01:25:00|13435.9|13432.4|13437.5|13434|13437.8|13434.4|13434.9|13431.8|137
1720747800000|2024-07-12 01:30:00|13437.4|13433.9|13436.9|13433.4|13437.8|13434.3|13435.6|13432.1|183
1720748100000|2024-07-12 01:35:00|13436.8|13433.3|13439.1|13435.6|13439.1|13435.6|13436.4|13432.9|154
1720748400000|2024-07-12 01:40:00|13439|13435.5|13440.8|13437.3|13441.8|13438.3|13439|13435.5|215
1720748700000|2024-07-12 01:45:00|13440.7|13437.2|13439.5|13436|13440.7|13437.2|13439.3|13435.8|155
1720749000000|2024-07-12 01:50:00|13439.6|13436.1|13442.2|13438.7|13443|13439.5|13439.6|13436.1|185
1720749300000|2024-07-12 01:55:00|13442.1|13438.6|13440.9|13438.9|13443|13440.3|13440.3|13437|201
1720749600000|2024-07-12 02:00:00|13440.8|13438.8|13442.4|13440.4|13443.7|13441.7|13440.7|13438.7|144
1720749900000|2024-07-12 02:05:00|13442.3|13440.3|13443.5|13440|13444.4|13442.4|13438.6|13435.1|281
1720750200000|2024-07-12 02:10:00|13443.6|13440.1|13442.6|13439.1|13444.4|13441.4|13441.5|13438.8|200
1720750500000|2024-07-12 02:15:00|13442.7|13439.2|13442.8|13440.8|13444.4|13440.9|13442|13438.5|151
1720750800000|2024-07-12 02:20:00|13442.7|13440.7|13441.8|13438.3|13443.4|13440.8|13440.4|13436.9|170
1720751100000|2024-07-12 02:25:00|13441.7|13438.2|13440.4|13436.9|13442.4|13438.9|13439.6|13436.6|148
1720751400000|2024-07-12 02:30:00|13440.3|13436.8|13440.4|13438.4|13441.8|13438.9|13439.5|13436|203
1720751700000|2024-07-12 02:35:00|13440.5|13438.5|13440.3|13438.3|13440.7|13438.7|13440.1|13438.1|96
1720752000000|2024-07-12 02:40:00|13440.4|13438.4|13441.5|13438|13441.5|13438.8|13439.3|13437.3|136
1720752300000|2024-07-12 02:45:00|13441.4|13437.9|13442.2|13438.7|13443.1|13439.6|13439.4|13436.7|132
1720752600000|2024-07-12 02:50:00|13442.3|13438.8|13445|13441.5|13445.2|13442.5|13442.3|13438.8|170
1720752900000|2024-07-12 02:55:00|13445.2|13441.7|13443.1|13441.1|13445.3|13442.1|13442.1|13440|119
1720753200000|2024-07-12 03:00:00|13443.2|13441.2|13442.9|13440.9|13443.9|13441.5|13442.8|13440|137
1720753500000|2024-07-12 03:05:00|13442.8|13440.8|13442.5|13440.5|13443.7|13440.9|13442.2|13439.5|106
1720753800000|2024-07-12 03:10:00|13442.4|13440.4|13443.8|13441.8|13444.4|13442.4|13442.3|13440.3|69
1720754100000|2024-07-12 03:15:00|13443.7|13441.7|13444.4|13442.4|13444.9|13442.4|13443.5|13441.4|81
1720754400000|2024-07-12 03:20:00|13444.3|13442.3|13442|13440|13444.3|13442.3|13441.9|13439.4|67
1720754700000|2024-07-12 03:25:00|13441.9|13439.9|13442.2|13440.2|13442.4|13440.4|13441.4|13439.4|93
1720755000000|2024-07-12 03:30:00|13442.3|13440.3|13442.3|13438.8|13442.7|13440.7|13441.4|13438.6|89
1720755300000|2024-07-12 03:35:00|13442.2|13438.7|13440.8|13438.8|13442.5|13439|13440.6|13437.6|118
1720755600000|2024-07-12 03:40:00|13440.7|13438.7|13441.5|13438|13441.7|13439|13440.4|13437.6|126
1720755900000|2024-07-12 03:45:00|13441.6|13438.1|13441|13437.5|13441.6|13438.9|13440.5|13437|52
1720756200000|2024-07-12 03:50:00|13440.7|13437.2|13441.6|13438.1|13441.7|13438.2|13440.3|13436.8|92
1720756500000|2024-07-12 03:55:00|13441.5|13438|13440.6|13437.1|13442.1|13438.6|13440.4|13436.9|88
1720756800000|2024-07-12 04:00:00|13440.5|13437|13440.2|13436.7|13440.7|13437.2|13440|13436.5|120
1720757100000|2024-07-12 04:05:00|13440.3|13436.8|13439.1|13435.6|13440.3|13436.8|13438.1|13434.6|98
1720757400000|2024-07-12 04:10:00|13439|13435.5|13438.5|13435|13439.1|13436.2|13437.5|13434.6|113
1720757700000|2024-07-12 04:15:00|13438.4|13434.9|13438.9|13435.4|13439.2|13435.7|13438|13434.5|125
1720758000000|2024-07-12 04:20:00|13439|13435.5|13438.1|13434.6|13439.8|13436.3|13438.1|13434.6|76
1720758300000|2024-07-12 04:25:00|13438.2|13434.7|13438.1|13434.6|13438.5|13435|13438|13434.5|84
1720758600000|2024-07-12 04:30:00|13438|13434.5|13437.5|13434|13438.7|13435.2|13436.9|13433.4|110
1720758900000|2024-07-12 04:35:00|13437.4|13433.9|13437.2|13433.7|13437.6|13434.1|13437|13433.5|78
1720759200000|2024-07-12 04:40:00|13437.1|13433.6|13436.1|13432.6|13437.3|13433.8|13435.3|13431.8|77
1720759500000|2024-07-12 04:45:00|13436|13432.5|13436.2|13432.7|13436.4|13432.9|13435|13431.5|91
1720759800000|2024-07-12 04:50:00|13436.3|13432.8|13435.5|13432|13436.3|13432.8|13434.4|13430.9|113
1720760100000|2024-07-12 04:55:00|13435.6|13432.1|13434.6|13431.1|13436.5|13433|13434.3|13430.8|114
1720760400000|2024-07-12 05:00:00|13434.5|13431|13434.1|13432.1|13434.5|13432.1|13432.9|13430.4|145
1720760700000|2024-07-12 05:05:00|13434|13432|13434.3|13430.8|13435.5|13432.7|13433.9|13430.8|103
1720761000000|2024-07-12 05:10:00|13434.4|13430.9|13435.1|13431.6|13435.5|13432|13434.2|13430.7|84
1720761300000|2024-07-12 05:15:00|13435|13431.5|13435.5|13432|13435.9|13432.6|13434.5|13431.5|105
1720761600000|2024-07-12 05:20:00|13435.6|13432.1|13435.3|13433.3|13436.9|13434.7|13435|13432|121
1720761900000|2024-07-12 05:25:00|13435.2|13433.2|13435.2|13433.2|13435.6|13433.6|13435.1|13433.1|77
1720762200000|2024-07-12 05:30:00|13435.1|13433.1|13434.4|13430.9|13435.1|13433.1|13433.3|13430.5|153
1720762500000|2024-07-12 05:35:00|13434.3|13430.8|13433.6|13430.1|13435.2|13432.2|13432.9|13429.4|140
1720762800000|2024-07-12 05:40:00|13433.5|13430|13432.3|13428.8|13433.7|13430.2|13432.3|13428.8|130
1720763100000|2024-07-12 05:45:00|13432.2|13428.7|13431.2|13427.7|13432.4|13428.9|13430.6|13427.1|126
1720763400000|2024-07-12 05:50:00|13430.5|13428.5|13432.1|13428.6|13432.9|13429.4|13430.5|13427.6|152
1720763700000|2024-07-12 05:55:00|13432|13428.5|13434|13430.5|13434.7|13431.2|13432|13428.5|158
1720764000000|2024-07-12 06:00:00|13433.9|13430.4|13435.1|13433.1|13435.5|13433.5|13430.7|13428.7|300
1720764300000|2024-07-12 06:05:00|13435|13433|13433.8|13431.8|13435.8|13433.8|13433.7|13431.7|168
1720764600000|2024-07-12 06:10:00|13433.7|13431.7|13434.3|13432.3|13434.3|13432.3|13433.3|13431.3|207
1720764900000|2024-07-12 06:15:00|13434.2|13432.2|13433.9|13431.9|13434.3|13432.3|13432.6|13430.6|154
1720765200000|2024-07-12 06:20:00|13434|13432|13434.7|13432.7|13434.7|13432.7|13431.4|13429.4|165
1720765500000|2024-07-12 06:25:00|13435.1|13433.1|13437.1|13435.1|13437.8|13435.8|13434.9|13432.9|210
1720765800000|2024-07-12 06:30:00|13437|13435|13437.9|13435.9|13438.6|13436.6|13436.9|13434.9|146
1720766100000|2024-07-12 06:35:00|13437.8|13435.8|13438.3|13436.3|13439.1|13437.1|13437.8|13435.8|118
1720766400000|2024-07-12 06:40:00|13438.5|13436.5|13438.4|13436.4|13440|13437.7|13438.3|13436.1|106
1720766700000|2024-07-12 06:45:00|13438.3|13436.3|13437.9|13435.9|13438.6|13436.6|13437.3|13435.3|104
1720767000000|2024-07-12 06:50:00|13438|13436|13438.1|13436.1|13438.8|13436.8|13437.3|13435.3|112
1720767300000|2024-07-12 06:55:00|13438.2|13436.2|13438.5|13436.5|13439|13437|13437.6|13435.6|121
1720767600000|2024-07-12 07:00:00|13438.4|13436.4|13439.4|13435.9|13439.6|13436.9|13437.9|13435.7|171
1720767900000|2024-07-12 07:05:00|13439.3|13435.8|13438.2|13434.7|13439.4|13436.6|13438.2|13434.7|141
1720768200000|2024-07-12 07:10:00|13438.3|13434.8|13440.4|13436.9|13440.5|13437.4|13438.3|13434.8|136
1720768500000|2024-07-12 07:15:00|13440.5|13437|13440.3|13436.8|13441.2|13437.7|13440.2|13436.7|89
1720768800000|2024-07-12 07:20:00|13440.4|13436.9|13440.5|13437|13440.8|13437.7|13439.6|13436.7|86
1720769100000|2024-07-12 07:25:00|13440.4|13436.9|13442.4|13438.9|13442.5|13439|13440.3|13436.8|159
1720769400000|2024-07-12 07:30:00|13442.3|13438.8|13441.5|13438|13442.4|13438.9|13441.2|13437.7|128
1720769700000|2024-07-12 07:35:00|13441.6|13438.1|13441.8|13438.3|13442.6|13439.1|13441.2|13437.7|115
1720770000000|2024-07-12 07:40:00|13441.7|13438.2|13440.3|13436.8|13441.7|13439|13440.3|13436.8|98
1720770300000|2024-07-12 07:45:00|13440.4|13436.9|13439.7|13436.2|13440.7|13437.2|13439.5|13436|141
1720770600000|2024-07-12 07:50:00|13439.8|13436.3|13439.3|13435.8|13439.8|13437.1|13438.8|13435.7|86
1720770900000|2024-07-12 07:55:00|13439.4|13435.9|13439.2|13435.7|13439.5|13436|13439.1|13435.6|98
1720771200000|2024-07-12 08:00:00|13439.1|13435.6|13438.2|13434.7|13439.3|13435.8|13437.6|13434.4|127
1720771500000|2024-07-12 08:05:00|13438.1|13434.6|13435|13433|13438.1|13434.6|13434.6|13431.7|165
1720771800000|2024-07-12 08:10:00|13434.9|13432.9|13435.6|13433.6|13436.7|13434.7|13434.9|13432|142
1720772100000|2024-07-12 08:15:00|13435.5|13433.5|13435.7|13433.7|13436.1|13434.1|13435.4|13433.4|119
1720772400000|2024-07-12 08:20:00|13435.6|13433.6|13435|13433|13436.3|13433.9|13434.7|13432.7|137
1720772700000|2024-07-12 08:25:00|13434.9|13432.9|13435.3|13431.8|13436.3|13433.1|13434.5|13431.6|163
1720773000000|2024-07-12 08:30:00|13435.4|13431.9|13432.1|13430.1|13435.5|13432.5|13431.8|13429|141
1720773300000|2024-07-12 08:35:00|13432.2|13430.2|13428.7|13426.7|13432.2|13430.2|13428.3|13426.3|168
1720773600000|2024-07-12 08:40:00|13428.6|13426.6|13428.4|13426.4|13429.6|13427.6|13426.9|13424.3|190
1720773900000|2024-07-12 08:45:00|13428.5|13426.5|13429.4|13427.4|13429.4|13427.4|13427.9|13425.9|114
1720774200000|2024-07-12 08:50:00|13429.3|13427.3|13427.1|13425.1|13430|13427.3|13426.3|13424.3|139
1720774500000|2024-07-12 08:55:00|13427.2|13425.2|13427.4|13425.4|13427.9|13425.9|13427.2|13425.2|148
1720774800000|2024-07-12 09:00:00|13427.3|13425.3|13428.1|13426.1|13428.3|13426.3|13427.2|13425.2|149
1720775100000|2024-07-12 09:05:00|13428.2|13426.2|13430|13426.5|13430.3|13427.7|13428|13425.2|138
1720775400000|2024-07-12 09:10:00|13430.1|13426.6|13429.8|13427.8|13430.7|13428.2|13429.6|13426.5|126
1720775700000|2024-07-12 09:15:00|13430|13428|13431|13429|13431.3|13429.3|13429.9|13427.9|79
1720776000000|2024-07-12 09:20:00|13431.1|13429.1|13434.7|13432.7|13435.3|13432.7|13431|13429|150
1720776300000|2024-07-12 09:25:00|13434.8|13432.8|13435.8|13433.8|13436.3|13434.3|13434.8|13432.8|83
1720776600000|2024-07-12 09:30:00|13435.7|13433.7|13435.7|13433.7|13436.5|13434.5|13435.3|13433.3|150
1720776900000|2024-07-12 09:35:00|13435.6|13433.6|13434.4|13432.4|13435.7|13433.7|13434.4|13432.4|116
1720777200000|2024-07-12 09:40:00|13434.3|13432.3|13434.2|13432.2|13435.1|13432.6|13433.6|13431.4|86
1720777500000|2024-07-12 09:45:00|13434.3|13432.3|13433.4|13431.4|13435.1|13433.1|13432.9|13430.9|120
1720777800000|2024-07-12 09:50:00|13433.5|13431.5|13432.7|13430.7|13433.9|13431.9|13432.6|13430.6|125
1720778100000|2024-07-12 09:55:00|13432.8|13430.8|13432.6|13430.6|13434.2|13432.2|13432.5|13430.5|116
1720778400000|2024-07-12 10:00:00|13432.7|13430.7|13432.5|13430.5|13432.8|13430.8|13431.5|13429.5|105
1720778700000|2024-07-12 10:05:00|13432.4|13430.4|13431.8|13429.8|13432.4|13430.4|13431.7|13429.7|64
1720779000000|2024-07-12 10:10:00|13431.9|13429.9|13430|13428|13432|13430|13429.8|13427.8|117
1720779300000|2024-07-12 10:15:00|13430.1|13428.1|13429.8|13427.8|13430.3|13428.3|13429.5|13427.5|88
1720779600000|2024-07-12 10:20:00|13429.9|13427.9|13430.3|13428.3|13430.8|13428.3|13429.3|13427.2|150
1720779900000|2024-07-12 10:25:00|13430.2|13428.2|13429.2|13427.2|13431.6|13429|13429.2|13426.5|165
1720780200000|2024-07-12 10:30:00|13429.3|13427.3|13427.5|13425.5|13429.4|13427.4|13427.3|13425|193
1720780500000|2024-07-12 10:35:00|13427.4|13425.4|13427.6|13425.6|13428.3|13426.3|13426.8|13424.2|89
1720780800000|2024-07-12 10:40:00|13427.7|13425.7|13429.1|13427.1|13430.2|13427.3|13427.3|13425.3|157
1720781100000|2024-07-12 10:45:00|13429|13427|13429.5|13427.5|13430.4|13428.4|13428.9|13426.4|165
1720781400000|2024-07-12 10:50:00|13429.7|13427.7|13428.8|13426.8|13429.9|13427.9|13428.3|13426.3|122
1720781700000|2024-07-12 10:55:00|13428.9|13426.9|13429.3|13425.8|13429.5|13427.2|13428.2|13425.8|125
1720782000000|2024-07-12 11:00:00|13428.5|13426.5|13427.8|13425.8|13429.2|13427.2|13427.4|13424.7|154
1720782300000|2024-07-12 11:05:00|13427.9|13425.9|13428.8|13426.8|13429|13427|13427.8|13425.3|138
1720782600000|2024-07-12 11:10:00|13428.7|13426.7|13427|13425|13429|13426.8|13426.9|13424.9|96
1720782900000|2024-07-12 11:15:00|13427.1|13425.1|13427.9|13424.4|13428.2|13425.3|13426.9|13424.1|141
1720783200000|2024-07-12 11:20:00|13428|13424.5|13427.2|13425.2|13429|13426.3|13427.1|13424.1|96
1720783500000|2024-07-12 11:25:00|13427.1|13425.1|13427.5|13425.5|13427.7|13425.7|13426.3|13424.3|97
1720783800000|2024-07-12 11:30:00|13427.6|13425.6|13428.4|13426.4|13428.4|13426.4|13426.7|13424.7|81
1720784100000|2024-07-12 11:35:00|13428.5|13426.5|13428.9|13426.9|13430|13428|13428.4|13426.4|107
1720784400000|2024-07-12 11:40:00|13429|13427|13429.9|13427.9|13429.9|13427.9|13428.7|13426.7|71
1720784700000|2024-07-12 11:45:00|13430|13428|13429.5|13427.5|13431.6|13428.8|13429.4|13427.1|115
1720785000000|2024-07-12 11:50:00|13429.4|13427.4|13430.3|13428.3|13430.3|13428.3|13429.4|13427.4|79
1720785300000|2024-07-12 11:55:00|13430.2|13428.2|13430.4|13428.4|13430.8|13428.8|13430|13428|102
1720785600000|2024-07-12 12:00:00|13430.3|13428.3|13429.9|13427.9|13431.1|13429.1|13429.4|13427.4|131
1720785900000|2024-07-12 12:05:00|13429.8|13427.8|13429.1|13425.6|13430|13428|13426.6|13423.8|230
1720786200000|2024-07-12 12:10:00|13429.2|13425.7|13427.7|13425.7|13430|13428|13427.7|13425.6|158
1720786500000|2024-07-12 12:15:00|13427.8|13425.8|13427.9|13425.9|13429|13426.8|13427|13425|169
1720786800000|2024-07-12 12:20:00|13427.7|13425.7|13427.8|13424.3|13429.3|13426.5|13427.3|13424.1|257
1720787100000|2024-07-12 12:25:00|13427.9|13424.4|13431.7|13426.1|13432.8|13428.8|13427.8|13424.3|277
1720787400000|2024-07-12 12:30:00|13432.1|13425.8|13433|13429.5|13446.3|13441.8|13432.1|13425.8|748
1720787700000|2024-07-12 12:35:00|13433.1|13429.6|13437|13433.5|13437.2|13433.7|13429.6|13426.1|551
1720788000000|2024-07-12 12:40:00|13437.2|13433.7|13434|13430.5|13440.3|13436.8|13431.2|13427.7|529
1720788300000|2024-07-12 12:45:00|13434.2|13430.7|13428.7|13426.7|13434.3|13431.4|13427.7|13425.1|450
1720788600000|2024-07-12 12:50:00|13428.6|13426.6|13427|13425|13430.5|13428.5|13425.7|13423.7|387
1720788900000|2024-07-12 12:55:00|13426.7|13424.7|13430.7|13428.7|13431|13429|13426|13424|369
1720789200000|2024-07-12 13:00:00|13430.8|13427.3|13432.8|13429.3|13433.1|13429.6|13428.3|13425.4|357
1720789500000|2024-07-12 13:05:00|13432.9|13429.4|13422|13418.5|13432.9|13429.4|13421.8|13418.3|450
1720789800000|2024-07-12 13:10:00|13422.1|13418.6|13417.6|13414.1|13425.4|13421.9|13417.6|13414.1|515
1720790100000|2024-07-12 13:15:00|13417.7|13414.2|13418.2|13414.7|13422.2|13418.7|13415.4|13411.9|450
1720790400000|2024-07-12 13:20:00|13418.1|13414.6|13420|13416.5|13421.1|13417.6|13417.7|13414.2|425
1720790700000|2024-07-12 13:25:00|13420.1|13416.6|13421.8|13418.3|13422.4|13418.9|13418.1|13414.6|374
1720791000000|2024-07-12 13:30:00|13421.7|13418.2|13420.5|13417|13423.1|13419.6|13418.2|13414.7|472
1720791300000|2024-07-12 13:35:00|13420.3|13416.8|13420.5|13417|13421.8|13418.3|13418.8|13415.5|322
1720791600000|2024-07-12 13:40:00|13420.6|13417.1|13425.4|13421.9|13425.7|13422.2|13420.6|13417.1|388
1720791900000|2024-07-12 13:45:00|13425.5|13422|13424.1|13420.6|13426.9|13423.4|13423|13419.6|289
1720792200000|2024-07-12 13:50:00|13424|13420.5|13424.4|13422.4|13425.6|13423.2|13423.2|13419.7|321
1720792500000|2024-07-12 13:55:00|13424.5|13422.5|13432.1|13418.2|13432.1|13423.5|13422.5|13418.1|222
1720792800000|2024-07-12 14:00:00|13433.5|13417.5|13419.4|13415.9|13434.1|13421.2|13419.3|13414|378
1720793100000|2024-07-12 14:05:00|13419.5|13416|13420.4|13416.9|13421.9|13418.6|13418|13414.9|349
1720793400000|2024-07-12 14:10:00|13419.9|13417.9|13415.1|13413.1|13420.7|13417.9|13412.1|13409.1|521
1720793700000|2024-07-12 14:15:00|13415.2|13413.2|13415.1|13411.6|13418.4|13414.9|13412.5|13410.5|444
1720794000000|2024-07-12 14:20:00|13415|13411.5|13416.6|13414.6|13418.4|13416.4|13413.7|13410.2|379
1720794300000|2024-07-12 14:25:00|13417.6|13414.1|13416.2|13412.7|13418.5|13416.5|13414.8|13411.9|328
1720794600000|2024-07-12 14:30:00|13416.3|13412.8|13414.4|13410.9|13417.2|13414.5|13412.6|13409.9|279
1720794900000|2024-07-12 14:35:00|13414.5|13411|13412.5|13410.5|13414.8|13412.5|13412.3|13410.3|227
1720795200000|2024-07-12 14:40:00|13412.6|13410.6|13412.5|13409|13414.2|13411.9|13411.4|13409|207
1720795500000|2024-07-12 14:45:00|13412.2|13410.2|13412.3|13410.3|13414|13411.4|13411.6|13409.6|240
1720795800000|2024-07-12 14:50:00|13412.2|13410.2|13409.1|13407.1|13413|13410.5|13408.9|13406.9|261
1720796100000|2024-07-12 14:55:00|13409.2|13407.2|13409.2|13407.2|13411.6|13408.7|13408|13406|215
1720796400000|2024-07-12 15:00:00|13409.3|13407.3|13408.9|13406.9|13410.5|13407.7|13408.6|13406.6|216
1720796700000|2024-07-12 15:05:00|13408.8|13406.8|13407.5|13405.5|13409.7|13407.1|13407.5|13405.1|152
1720797000000|2024-07-12 15:10:00|13407.4|13405.4|13408.4|13404.9|13409.3|13405.8|13407.2|13404|149
1720797300000|2024-07-12 15:15:00|13408.3|13404.8|13408.5|13405|13409.5|13406.8|13405.8|13403.4|218
1720797600000|2024-07-12 15:20:00|13408.6|13405.1|13407.7|13405.7|13408.7|13405.9|13406.9|13404|148
1720797900000|2024-07-12 15:25:00|13407.8|13405.8|13406.1|13404.1|13407.8|13405.8|13405.6|13402.9|123
1720798200000|2024-07-12 15:30:00|13406.2|13404.2|13408.6|13406.6|13409|13406.7|13406|13403.3|159
1720798500000|2024-07-12 15:35:00|13408.5|13406.5|13407|13405|13408.8|13406.8|13407|13404.1|143
1720798800000|2024-07-12 15:40:00|13406.9|13404.9|13407.6|13405.6|13408.2|13405.6|13405.7|13403.7|124
1720799100000|2024-07-12 15:45:00|13407.5|13405.5|13407.6|13404.1|13408.9|13406.9|13407.3|13404|162
1720799400000|2024-07-12 15:50:00|13407.8|13404.3|13409.2|13405.7|13409.6|13407.6|13407.2|13404.2|161
1720799700000|2024-07-12 15:55:00|13409.3|13405.8|13409.5|13407.5|13410.3|13408.2|13409.3|13405.8|152
1720800000000|2024-07-12 16:00:00|13409.4|13407.4|13408.1|13406.1|13410|13407.6|13407.5|13404.6|148
1720800300000|2024-07-12 16:05:00|13408|13406|13408.7|13406.7|13409.8|13407.2|13407.4|13404.9|128
1720800600000|2024-07-12 16:10:00|13408.6|13406.6|13409.8|13406.3|13409.8|13406.6|13408.2|13404.7|131
1720800900000|2024-07-12 16:15:00|13409.9|13406.4|13409.5|13406|13410.1|13406.6|13409.3|13405.8|114
1720801200000|2024-07-12 16:20:00|13409.6|13406.1|13409.4|13405.9|13410.6|13407.1|13409.1|13405.6|147
1720801500000|2024-07-12 16:25:00|13409.5|13406|13409.6|13406.1|13409.9|13406.4|13408.7|13405.2|84
1720801800000|2024-07-12 16:30:00|13409.5|13406|13409.2|13405.7|13409.9|13406.4|13408.8|13405.3|87
1720802100000|2024-07-12 16:35:00|13409.1|13405.6|13410.2|13406.7|13410.3|13406.8|13408.7|13405.2|130
1720802400000|2024-07-12 16:40:00|13410.1|13406.6|13409.9|13406.4|13410.5|13407|13409.4|13405.9|95
1720802700000|2024-07-12 16:45:00|13410.2|13406.7|13412|13408.5|13412.3|13408.8|13410.2|13406.7|101
1720803000000|2024-07-12 16:50:00|13412.1|13408.6|13411.6|13408.1|13412.1|13408.6|13411.2|13407.7|92
1720803300000|2024-07-12 16:55:00|13411.5|13408|13410.8|13407.3|13411.6|13408.1|13410.3|13406.8|102
1720803600000|2024-07-12 17:00:00|13410.7|13407.2|13410.8|13408.8|13411.6|13408.8|13410.5|13407|66
1720803900000|2024-07-12 17:05:00|13410.9|13408.9|13411.6|13409.6|13412|13409.7|13410.9|13408.4|67
1720804200000|2024-07-12 17:10:00|13411.5|13409.5|13412|13410|13412.7|13410.3|13411.4|13409|71
1720804500000|2024-07-12 17:15:00|13412.1|13410.1|13413|13411|13414|13411.1|13412.1|13409.4|80
1720804800000|2024-07-12 17:20:00|13412.9|13410.9|13412.7|13409.2|13414.1|13411.3|13411.9|13409.1|106
1720805100000|2024-07-12 17:25:00|13412.9|13409.4|13411.5|13408|13413.1|13409.6|13411.4|13407.9|97
1720805400000|2024-07-12 17:30:00|13411.6|13408.1|13410.6|13407.1|13412.1|13408.6|13410.5|13407|95
1720805700000|2024-07-12 17:35:00|13410.5|13407|13409.2|13407.2|13410.5|13407.9|13408.9|13406.9|80
1720806000000|2024-07-12 17:40:00|13409.1|13407.1|13409.1|13405.6|13410.5|13407.8|13408.6|13405.5|100
1720806300000|2024-07-12 17:45:00|13409.2|13405.7|13407.6|13405.6|13409.2|13405.9|13407.6|13405|74
1720806600000|2024-07-12 17:50:00|13407.7|13405.7|13407.2|13405.2|13407.9|13405.7|13406.8|13404.1|66
1720806900000|2024-07-12 17:55:00|13407.3|13405.3|13409|13405.5|13409|13405.5|13407.2|13404.6|60
1720807200000|2024-07-12 18:00:00|13409.1|13405.6|13409.7|13406.2|13410.4|13406.9|13408.9|13405.4|67
1720807500000|2024-07-12 18:05:00|13409.6|13406.1|13410.1|13406.6|13411|13407.5|13409.4|13405.9|79
1720807800000|2024-07-12 18:10:00|13410|13406.5|13410.2|13406.7|13410.6|13407.1|13409.8|13406.3|67
1720808100000|2024-07-12 18:15:00|13410.3|13406.8|13409|13407|13410.4|13407|13409|13406.2|30
1720808400000|2024-07-12 18:20:00|13408.9|13406.9|13409.6|13407.6|13409.6|13407.6|13408.9|13406.9|52
1720808700000|2024-07-12 18:25:00|13409.7|13407.7|13409.8|13406.3|13410.4|13408.3|13409.7|13406.2|56
1720809000000|2024-07-12 18:30:00|13409|13407|13409.7|13406.2|13410.2|13407.2|13408.9|13406.1|50
1720809300000|2024-07-12 18:35:00|13409.6|13406.1|13408.8|13406.8|13409.6|13406.9|13408.6|13405.8|47
1720809600000|2024-07-12 18:40:00|13408.7|13406.7|13409.2|13407.2|13409.3|13407.3|13408.7|13406.7|19
1720809900000|2024-07-12 18:45:00|13409.1|13407.1|13408.2|13406.2|13409.1|13407.1|13408.1|13406.1|34
1720810200000|2024-07-12 18:50:00|13408.3|13406.3|13408.1|13406.1|13409.1|13406.5|13408.1|13405.5|48
1720810500000|2024-07-12 18:55:00|13408.9|13405.4|13408.9|13405.4|13409|13405.5|13408.8|13405.3|25
1720810800000|2024-07-12 19:00:00|13409|13405.5|13409|13405.5|13409|13405.5|13408.8|13405.3|25
1720811100000|2024-07-12 19:05:00|13408.9|13405.4|13408.9|13405.4|13409.1|13405.6|13408.6|13405.1|33
1720811400000|2024-07-12 19:10:00|13409|13405.5|13407.9|13404.4|13409.1|13405.6|13407.9|13404.4|38
1720811700000|2024-07-12 19:15:00|13408|13404.5|13407.8|13404.3|13408|13404.5|13407.6|13404.1|29
1720812000000|2024-07-12 19:20:00|13407.7|13404.2|13406.8|13403.3|13407.8|13404.3|13406.8|13403.3|32
1720812300000|2024-07-12 19:25:00|13406.7|13403.2|13407.3|13403.8|13407.3|13403.8|13406.6|13403.1|49
1720812600000|2024-07-12 19:30:00|13407.2|13403.7|13406.5|13403|13407.5|13404|13406.4|13402.9|81
1720812900000|2024-07-12 19:35:00|13406.6|13403.1|13406.8|13403.3|13407.1|13403.6|13406.5|13403|45
1720813200000|2024-07-12 19:40:00|13407|13403.5|13407.1|13403.6|13407.2|13403.7|13406.8|13403.3|34
1720813500000|2024-07-12 19:45:00|13407.2|13403.7|13407.1|13403.6|13407.2|13403.7|13406.9|13403.4|23
1720813800000|2024-07-12 19:50:00|13407.2|13403.7|13408.5|13405|13409.4|13405.9|13407.1|13403.6|106
1720814100000|2024-07-12 19:55:00|13408.6|13405.1|13410|13406.5|13410.3|13406.8|13408.6|13405.1|61
1720814400000|2024-07-12 20:00:00|13410.1|13406.6|13410.1|13406.6|13410.4|13406.9|13410|13406.5|22
1720814700000|2024-07-12 20:05:00|13410|13406.5|13409.8|13406.3|13410.1|13406.6|13409.8|13406.3|13
1720815000000|2024-07-12 20:10:00|13409.9|13406.4|13409.7|13406.2|13410|13406.5|13409.7|13406.2|9
1720815300000|2024-07-12 20:15:00|13409.8|13406.3|13409.4|13405.9|13409.8|13406.3|13409.4|13405.9|9
1720815600000|2024-07-12 20:20:00|13409.3|13405.8|13409.6|13406.1|13409.6|13406.1|13409.3|13405.8|10
1720815900000|2024-07-12 20:25:00|13409.7|13406.2|13411.1|13407.6|13412.2|13408.7|13409.6|13406.1|45
1720816200000|2024-07-12 20:30:00|13411|13407.5|13410.5|13407|13411|13407.5|13409.6|13406.1|42
1720816500000|2024-07-12 20:35:00|13410.6|13407.1|13412.7|13409.2|13413.3|13409.8|13410.6|13407.1|45
1720816800000|2024-07-12 20:40:00|13412.9|13409.4|13413.1|13409.6|13413.5|13410|13412.8|13409.3|32
1720817100000|2024-07-12 20:45:00|13413.3|13409.8|13413.3|13409.8|13413.3|13409.8|13413|13409.5|17
1720817400000|2024-07-12 20:50:00|13413.6|13410.1|13411.2|13407.7|13413.6|13410.1|13409.8|13406.3|47
1720817700000|2024-07-12 20:55:00|13411.1|13407.6|13414.9|13401.7|13414.9|13407.6|13410|13401.7|67
1720987200000|2024-07-14 20:00:00|13427.9|13407.1|13427.9|13407.1|13427.9|13407.1|13427.9|13407.1|1
1720987500000|2024-07-14 20:05:00|13429.4|13407.4|13428.5|13406.5|13432.3|13410.3|13425.7|13403.7|10
1720987800000|2024-07-14 20:10:00|13432.4|13410.4|13431.1|13409.1|13432.4|13410.4|13431.1|13409.1|3
1720988100000|2024-07-14 20:15:00|13432|13410|13429.7|13407.7|13432|13410|13429.7|13407.7|6
1720988400000|2024-07-14 20:20:00|13431.7|13409.7|13429.2|13407.2|13431.7|13409.7|13429.2|13407.2|2
1720988700000|2024-07-14 20:25:00|13429.6|13407.6|13429.6|13407.6|13429.6|13407.6|13429.6|13407.6|1
1720989600000|2024-07-14 20:40:00|13431.6|13409.6|13429.2|13407.2|13431.6|13409.6|13429.1|13407.1|4
1720989900000|2024-07-14 20:45:00|13429.6|13407.6|13429.2|13407.2|13431.6|13409.6|13429.2|13407.2|5
1720990200000|2024-07-14 20:50:00|13429.8|13407.8|13430.7|13408.7|13430.7|13408.7|13429.5|13407.5|5
1720990500000|2024-07-14 20:55:00|13429.8|13407.8|13428.3|13412.3|13431.2|13412.3|13426.8|13407.8|19
1720990800000|2024-07-14 21:00:00|13427.7|13411.7|13427.1|13411.1|13427.9|13411.9|13423.3|13407.3|10
1720991100000|2024-07-14 21:05:00|13427.3|13411.3|13427.9|13411.9|13429.4|13413.4|13425.6|13409.6|23
1720991400000|2024-07-14 21:10:00|13427.8|13411.8|13428.1|13412.1|13428.5|13412.5|13427.5|13411.5|31
1720991700000|2024-07-14 21:15:00|13427.2|13411.2|13428.6|13412.6|13428.7|13412.7|13426.9|13410.9|17
1720992000000|2024-07-14 21:20:00|13428.5|13412.5|13429.4|13413.4|13429.4|13413.4|13427.8|13411.8|9
1720992300000|2024-07-14 21:25:00|13428.6|13412.6|13429.4|13413.4|13429.7|13413.7|13428.6|13412.6|14
1720992600000|2024-07-14 21:30:00|13429.5|13413.5|13426.7|13410.7|13429.9|13413.9|13425.7|13409.7|171
1720992900000|2024-07-14 21:35:00|13426.9|13410.9|13424.9|13408.9|13430.1|13414.1|13424.5|13408.5|285
1720993200000|2024-07-14 21:40:00|13424.6|13408.6|13428|13412|13429.5|13414.3|13424.1|13408.1|538
1720993500000|2024-07-14 21:45:00|13427.5|13411.5|13423.9|13407.9|13429.3|13413.3|13420.8|13404.8|1012
1720993800000|2024-07-14 21:50:00|13423.7|13407.7|13425.3|13409.3|13429.4|13413.4|13421.1|13405.1|1112
1720994100000|2024-07-14 21:55:00|13425.4|13409.4|13426.8|13410.8|13429.6|13413.6|13421|13405|989
1720994400000|2024-07-14 22:00:00|13425.3|13409.3|13425.6|13418.6|13431.5|13419|13423.3|13407.3|381
1720994700000|2024-07-14 22:05:00|13426.5|13417.7|13426.5|13420.3|13427.6|13420.7|13424.9|13417.7|169
1720995000000|2024-07-14 22:10:00|13426.3|13420.4|13425.9|13420.8|13427.4|13420.9|13425.8|13419.4|87
1720995300000|2024-07-14 22:15:00|13426.7|13419.9|13425.3|13421.4|13427.6|13421.7|13425.3|13419.4|166
1720995600000|2024-07-14 22:20:00|13425.2|13421.6|13424.3|13420.8|13425.7|13422|13424.1|13420.6|122
1720995900000|2024-07-14 22:25:00|13424.2|13420.7|13424.5|13421|13424.6|13421.1|13423.6|13420.1|44
1720996200000|2024-07-14 22:30:00|13424.6|13421.1|13426.1|13422.6|13426.5|13423|13424|13420.5|83
1720996500000|2024-07-14 22:35:00|13426.2|13422.7|13427.5|13424|13427.5|13424|13425.7|13422.2|97
1720996800000|2024-07-14 22:40:00|13427.6|13424.1|13427.6|13424.1|13428|13424.5|13426.4|13422.9|82
1720997100000|2024-07-14 22:45:00|13427.7|13424.2|13428.2|13424.7|13428.3|13424.8|13427.7|13424.2|28
1720997400000|2024-07-14 22:50:00|13427.3|13423.8|13428.4|13424.9|13428.4|13424.9|13427.2|13423.7|73
1720997700000|2024-07-14 22:55:00|13428.3|13424.8|13428.6|13425.1|13428.8|13425.3|13428.2|13424.7|99
1720998000000|2024-07-14 23:00:00|13428.5|13425|13427.8|13424.3|13428.6|13425.1|13427.6|13424.1|95
1720998300000|2024-07-14 23:05:00|13427.9|13424.4|13428.3|13424.8|13428.4|13424.9|13426.7|13423.2|115
1720998600000|2024-07-14 23:10:00|13428.4|13424.9|13429.4|13425.9|13429.6|13426.1|13428.3|13424.8|63
1720998900000|2024-07-14 23:15:00|13429.5|13426|13429.1|13425.6|13430.1|13426.6|13428.4|13424.9|65
1720999200000|2024-07-14 23:20:00|13429.2|13425.7|13429.5|13426|13429.7|13426.2|13429.1|13425.6|64
1720999500000|2024-07-14 23:25:00|13429.4|13425.9|13430.3|13426.8|13430.5|13427|13429|13425.5|104
1720999800000|2024-07-14 23:30:00|13430.4|13426.9|13431.2|13427.7|13432|13428.5|13430.1|13426.6|90
1721000100000|2024-07-14 23:35:00|13431.1|13427.6|13432.5|13429|13432.7|13429.2|13431.1|13427.6|82
1721000400000|2024-07-14 23:40:00|13432.4|13428.9|13432|13428.5|13432.4|13428.9|13431.5|13428|37
1721000700000|2024-07-14 23:45:00|13431.9|13428.4|13431.6|13428.1|13432|13428.5|13430.4|13426.9|74
1721001000000|2024-07-14 23:50:00|13431.5|13428|13432|13428.5|13432.1|13428.6|13431|13427.5|81
1721001300000|2024-07-14 23:55:00|13432.1|13428.6|13433.1|13429.6|13433.1|13429.6|13431.6|13428.1|120
1721001600000|2024-07-15 00:00:00|13433|13429.5|13434|13432|13435.3|13433.3|13429.8|13427.7|227
1721001900000|2024-07-15 00:05:00|13433.9|13431.9|13432.7|13430.7|13435.2|13432.4|13431.5|13429|220
1721002200000|2024-07-15 00:10:00|13432.6|13430.6|13432.2|13428.7|13433.4|13430.7|13432|13428.7|133
1721002500000|2024-07-15 00:15:00|13432.3|13428.8|13431.3|13429.3|13432.3|13429.3|13429.8|13426.9|141
1721002800000|2024-07-15 00:20:00|13431.2|13429.2|13432.5|13429|13432.6|13429.9|13430.4|13427.6|131
1721003100000|2024-07-15 00:25:00|13432.6|13429.1|13430.5|13428.5|13432.7|13430|13430.4|13428.4|150
1721003400000|2024-07-15 00:30:00|13431.1|13427.6|13428.6|13425.1|13431.3|13427.8|13428.5|13425|178
1721003700000|2024-07-15 00:35:00|13428.5|13425|13428.1|13424.6|13428.7|13425.6|13427.6|13424.3|131
1721004000000|2024-07-15 00:40:00|13428.2|13424.7|13428.7|13426.7|13429.7|13426.8|13427.9|13424.4|111
1721004300000|2024-07-15 00:45:00|13428.6|13426.6|13427.4|13423.9|13430.4|13426.9|13426.3|13423.2|186
1721004600000|2024-07-15 00:50:00|13427.3|13423.8|13426.6|13424.6|13428.1|13425.3|13426.3|13423.5|142
1721004900000|2024-07-15 00:55:00|13426.5|13424.5|13425.7|13423.7|13427.4|13424.5|13425.5|13422.7|174
1721005200000|2024-07-15 01:00:00|13425.8|13423.8|13426.2|13424.2|13427.1|13424.7|13424.9|13422.9|169
1721005500000|2024-07-15 01:05:00|13426.1|13424.1|13429.1|13427.1|13430|13428|13426.1|13423.2|174
1721005800000|2024-07-15 01:10:00|13429.2|13427.2|13428.1|13426.1|13430|13427.3|13427.5|13425.5|140
1721006100000|2024-07-15 01:15:00|13428|13426|13427|13425|13429|13426.4|13426.1|13424.1|120
1721006400000|2024-07-15 01:20:00|13427.1|13425.1|13426.2|13422.7|13427.1|13425.1|13425.2|13422.7|117
1721006700000|2024-07-15 01:25:00|13426.3|13422.8|13426.6|13424.6|13428.3|13425.7|13425.5|13422.7|174
1721007000000|2024-07-15 01:30:00|13427.4|13423.9|13424.5|13422.5|13427.4|13424.7|13424.4|13422.4|129
1721007300000|2024-07-15 01:35:00|13424.4|13422.4|13426.3|13424.3|13427.8|13424.9|13424.1|13422.1|151
1721007600000|2024-07-15 01:40:00|13426.2|13424.2|13426.7|13424.7|13427.5|13425|13426.1|13423.4|129
1721007900000|2024-07-15 01:45:00|13426.8|13424.8|13426.6|13423.1|13427.7|13424.9|13426.2|13423.1|180
1721008200000|2024-07-15 01:50:00|13426.7|13423.2|13425.7|13423.7|13427.1|13423.8|13425.6|13422.6|106
1721008500000|2024-07-15 01:55:00|13425.6|13423.6|13424.6|13422.6|13426.3|13423.7|13424.5|13421.7|91
1721008800000|2024-07-15 02:00:00|13424.5|13422.5|13427.4|13425.4|13430|13427.2|13424.4|13421.8|184
1721009100000|2024-07-15 02:05:00|13427.3|13425.3|13426.2|13424.2|13427.7|13425.5|13425.6|13423.6|179
1721009400000|2024-07-15 02:10:00|13426.3|13424.3|13427.5|13425.5|13429|13426.1|13426|13423.3|150
1721009700000|2024-07-15 02:15:00|13427.4|13425.4|13427|13425|13427.4|13425.4|13426.3|13424.3|99
1721010000000|2024-07-15 02:20:00|13427.4|13425.4|13426.9|13424.9|13428.2|13425.7|13426.8|13424.5|95
1721010300000|2024-07-15 02:25:00|13427|13425|13425.5|13423.5|13427.8|13425.1|13425.2|13422.5|127
1721010600000|2024-07-15 02:30:00|13425.4|13423.4|13425.6|13423.6|13426.3|13424|13425.3|13422.6|126
1721010900000|2024-07-15 02:35:00|13425.5|13423.5|13424.3|13422.3|13425.7|13423.7|13424.3|13422.3|81
1721011200000|2024-07-15 02:40:00|13424.2|13422.2|13422.9|13419.4|13424.7|13422.4|13422.3|13419.4|175
1721011500000|2024-07-15 02:45:00|13423|13419.5|13421.6|13419.6|13423|13419.9|13420.1|13418.1|139
1721011800000|2024-07-15 02:50:00|13421.7|13419.7|13421.6|13419.6|13423.3|13421.3|13421.4|13419.4|142
1721012100000|2024-07-15 02:55:00|13421.7|13419.7|13421.2|13419.2|13421.8|13419.8|13420.1|13417.4|124
1721012400000|2024-07-15 03:00:00|13421.1|13419.1|13420.5|13418.5|13421.2|13419.2|13420.1|13418.1|121
1721012700000|2024-07-15 03:05:00|13420.4|13418.4|13419.4|13417.4|13420.7|13418.5|13419.2|13416.5|74
1721013000000|2024-07-15 03:10:00|13419.5|13417.5|13419.5|13417.5|13419.6|13417.6|13419.3|13417.3|69
1721013300000|2024-07-15 03:15:00|13419.4|13417.4|13419.8|13416.3|13420.2|13417.5|13419|13416.2|87
1721013600000|2024-07-15 03:20:00|13419.7|13416.2|13419|13415.5|13419.9|13417.1|13418.2|13415.3|169
1721013900000|2024-07-15 03:25:00|13419.1|13415.6|13417.6|13415.6|13419.6|13416.8|13417.5|13415.5|143
1721014200000|2024-07-15 03:30:00|13417.7|13415.7|13417.1|13415.1|13418.2|13415.9|13416.9|13414.7|100
1721014500000|2024-07-15 03:35:00|13417.2|13415.2|13416.8|13413.3|13417.8|13415.2|13416.7|13413.2|61
1721014800000|2024-07-15 03:40:00|13416.7|13413.2|13416.8|13413.3|13416.9|13414.2|13415.9|13413.1|48
1721015100000|2024-07-15 03:45:00|13416.7|13413.2|13415.5|13413.5|13416.8|13414.1|13415.4|13412.9|71
1721015400000|2024-07-15 03:50:00|13415.4|13413.4|13415.6|13413.6|13415.7|13413.7|13415.4|13413.4|35
1721015700000|2024-07-15 03:55:00|13415.5|13413.5|13417.4|13415.4|13417.5|13415.5|13415.3|13413.3|74
1721016000000|2024-07-15 04:00:00|13417.5|13415.5|13422|13420|13422.1|13420.1|13417.5|13415.5|113
1721016300000|2024-07-15 04:05:00|13422.1|13420.1|13423.8|13420.3|13424.8|13422.1|13421.6|13418.9|153
1721016600000|2024-07-15 04:10:00|13423.7|13420.2|13423.2|13419.7|13423.8|13420.9|13421.9|13419|122
1721016900000|2024-07-15 04:15:00|13423.1|13419.6|13422.1|13420.1|13423.5|13421|13421.4|13419|94
1721017200000|2024-07-15 04:20:00|13422|13420|13423.6|13421.6|13424|13421.6|13422|13420|94
1721017500000|2024-07-15 04:25:00|13423.5|13421.5|13423.7|13421.7|13424.2|13422.2|13423.2|13421.2|89
1721017800000|2024-07-15 04:30:00|13423.6|13421.6|13424.4|13420.9|13424.7|13421.6|13423.6|13420.8|37
1721018100000|2024-07-15 04:35:00|13424.5|13421|13425|13423|13425|13423|13423.8|13420.8|31
1721018400000|2024-07-15 04:40:00|13425.1|13423.1|13426.2|13422.7|13427.2|13423.7|13425|13422.7|85
1721018700000|2024-07-15 04:45:00|13426.3|13422.8|13426.7|13423.2|13426.8|13423.3|13426.1|13422.6|56
1721019000000|2024-07-15 04:50:00|13426.6|13423.1|13426|13422.5|13426.7|13423.2|13426|13422.5|56
1721019300000|2024-07-15 04:55:00|13425.9|13422.4|13425.9|13422.4|13426.1|13423.2|13425.1|13422.2|60
1721019600000|2024-07-15 05:00:00|13425.8|13422.3|13425.4|13421.9|13425.9|13423.2|13424.3|13421.7|98
1721019900000|2024-07-15 05:05:00|13425.3|13421.8|13425.1|13421.6|13425.4|13422.8|13424.4|13421.5|67
1721020200000|2024-07-15 05:10:00|13425|13421.5|13425.2|13421.7|13425.3|13422.3|13424.3|13421.4|69
1721020500000|2024-07-15 05:15:00|13425.3|13421.8|13424.4|13422.4|13425.3|13422.4|13424.3|13421.2|94
1721020800000|2024-07-15 05:20:00|13424.3|13422.3|13423.2|13421.2|13425.1|13422.3|13423.1|13420.3|64
1721021100000|2024-07-15 05:25:00|13423.3|13421.3|13423.2|13419.7|13424.1|13421.3|13422.5|13419.6|93
1721021400000|2024-07-15 05:30:00|13423.1|13419.6|13423.8|13420.3|13424.1|13421.4|13423|13419.5|56
1721021700000|2024-07-15 05:35:00|13423.7|13420.2|13422.9|13420.9|13424.2|13421.4|13422.8|13420|77
1721022000000|2024-07-15 05:40:00|13422.8|13420.8|13422.5|13420.5|13422.8|13420.8|13422.4|13420.4|72
1721022300000|2024-07-15 05:45:00|13422.4|13420.4|13423.2|13421.2|13423.2|13421.2|13422.4|13420.4|38
1721022600000|2024-07-15 05:50:00|13423.4|13421.4|13424.2|13420.7|13424.6|13422|13422.9|13420.5|72
1721022900000|2024-07-15 05:55:00|13424.1|13420.6|13423.6|13420.1|13424.4|13421.8|13423.1|13419.6|83
1721023200000|2024-07-15 06:00:00|13423.5|13420|13423.1|13421.1|13423.7|13421.2|13422.2|13419.6|153
1721023500000|2024-07-15 06:05:00|13422.9|13420.9|13424.2|13422.2|13424.3|13422.3|13422.7|13420.7|131
1721023800000|2024-07-15 06:10:00|13424.3|13422.3|13428.4|13424.9|13428.4|13425.3|13424.3|13422.3|134
1721024100000|2024-07-15 06:15:00|13428.5|13425|13430.6|13428.6|13431.4|13428.7|13428.3|13424.9|164
1721024400000|2024-07-15 06:20:00|13430.7|13428.7|13431.6|13429.6|13432.8|13430.8|13430.7|13428.7|173
1721024700000|2024-07-15 06:25:00|13431.7|13429.7|13432.9|13430.9|13433.6|13431.6|13431.7|13429.7|146
1721025000000|2024-07-15 06:30:00|13433|13431|13431.6|13429.6|13433.6|13431|13431.6|13428.8|211
1721025300000|2024-07-15 06:35:00|13431.7|13429.7|13431.6|13428.1|13432.1|13429.7|13430.6|13427.9|161
1721025600000|2024-07-15 06:40:00|13431.7|13428.2|13429.7|13427.7|13431.7|13428.8|13429.5|13427.5|135
1721025900000|2024-07-15 06:45:00|13429.8|13427.8|13429.4|13427.4|13430.1|13428|13428.9|13426.1|149
1721026200000|2024-07-15 06:50:00|13429.5|13427.5|13430.7|13428.7|13430.8|13428.8|13429.3|13427|109
1721026500000|2024-07-15 06:55:00|13430.6|13428.6|13430.7|13428.7|13430.9|13428.9|13430.1|13428.1|111
1721026800000|2024-07-15 07:00:00|13430.6|13428.6|13430.6|13428.6|13431.1|13429.1|13430.3|13428.3|104
1721027100000|2024-07-15 07:05:00|13430.7|13428.7|13431.3|13427.8|13431.3|13428.9|13429.2|13427.2|151
1721027400000|2024-07-15 07:10:00|13430.6|13428.6|13430.3|13428.3|13431.2|13429.2|13429.3|13427.3|167
1721027700000|2024-07-15 07:15:00|13430.2|13428.2|13428.4|13426.4|13430.4|13428.4|13428.4|13425.6|127
1721028000000|2024-07-15 07:20:00|13429.1|13425.6|13428.7|13426.7|13430.5|13428.5|13428|13425.6|129
1721028300000|2024-07-15 07:25:00|13428.8|13426.8|13428.2|13426.2|13429.1|13427.1|13427.3|13425.3|99
1721028600000|2024-07-15 07:30:00|13428.3|13426.3|13428.9|13425.4|13429.2|13426.8|13427.8|13425.2|149
1721028900000|2024-07-15 07:35:00|13428.8|13425.3|13426.2|13424.2|13429|13426.3|13425.5|13423.1|141
1721029200000|2024-07-15 07:40:00|13426.4|13424.4|13427|13423.5|13428.1|13425.4|13425.9|13423.4|203
1721029500000|2024-07-15 07:45:00|13426.9|13423.4|13425.1|13421.6|13427|13423.6|13425.1|13421.6|200
1721029800000|2024-07-15 07:50:00|13425|13421.5|13424.6|13422.6|13425.7|13422.9|13424.5|13421.5|105
1721030100000|2024-07-15 07:55:00|13425.3|13421.8|13423.7|13421.7|13425.4|13422.7|13423.2|13420.3|176
1721030400000|2024-07-15 08:00:00|13423.5|13421.5|13423.7|13420.2|13424.6|13421.9|13423|13420.1|157
1721030700000|2024-07-15 08:05:00|13422.8|13420.8|13422.1|13418.6|13423.5|13420.8|13421.9|13418.4|127
1721031000000|2024-07-15 08:10:00|13422|13418.5|13421.1|13417.6|13422.3|13418.8|13420.9|13417.4|127
1721031300000|2024-07-15 08:15:00|13421.2|13417.7|13420.2|13416.7|13421.4|13417.9|13420|13416.5|152
1721031600000|2024-07-15 08:20:00|13420.1|13416.6|13419.4|13415.9|13420.2|13416.7|13418.9|13415.4|179
1721031900000|2024-07-15 08:25:00|13419.3|13415.8|13418.4|13416.4|13419.4|13416.7|13418.1|13415.1|95
1721032200000|2024-07-15 08:30:00|13418.6|13416.6|13417.3|13415.3|13419.5|13416.7|13416.8|13414.1|140
1721032500000|2024-07-15 08:35:00|13417.2|13415.2|13417.2|13415.2|13418|13415.3|13416.4|13413.5|111
1721032800000|2024-07-15 08:40:00|13417.3|13415.3|13418.1|13414.6|13418.1|13415.5|13417.2|13414.3|83
1721033100000|2024-07-15 08:45:00|13418|13414.5|13417.2|13413.7|13418.1|13415.4|13416.3|13413.6|121
1721033400000|2024-07-15 08:50:00|13416.5|13414.5|13416.3|13414.3|13416.9|13414.9|13416.1|13414.1|88
1721033700000|2024-07-15 08:55:00|13416.2|13414.2|13416.2|13414.2|13417.4|13414.6|13416.1|13413.4|77
1721034000000|2024-07-15 09:00:00|13416.4|13414.4|13416.9|13414.9|13417.4|13415|13416.1|13413.3|74
1721034300000|2024-07-15 09:05:00|13416.8|13414.8|13418.7|13415.2|13419.1|13415.6|13416.7|13414.1|99
1721034600000|2024-07-15 09:10:00|13418.6|13415.1|13418.3|13416.3|13419|13416.3|13417.6|13414.4|127
1721034900000|2024-07-15 09:15:00|13418.4|13416.4|13418.8|13415.3|13419.3|13416.6|13418.4|13415|119
1721035200000|2024-07-15 09:20:00|13418.9|13415.4|13420|13416.5|13420.3|13416.8|13418.5|13415|138
1721035500000|2024-07-15 09:25:00|13419.9|13416.4|13420.5|13417|13420.8|13417.9|13419.3|13416.4|73
1721035800000|2024-07-15 09:30:00|13420.6|13417.1|13422.2|13420.2|13423.1|13420.3|13420.4|13416.9|104
1721036100000|2024-07-15 09:35:00|13422.1|13420.1|13423.1|13421.1|13423.7|13421.2|13422.1|13420.1|69
1721036400000|2024-07-15 09:40:00|13423.2|13421.2|13423.8|13421.8|13424.6|13422.3|13423|13420.3|105
1721036700000|2024-07-15 09:45:00|13423.9|13421.9|13424.5|13421|13424.8|13422.5|13423.7|13420.8|123
1721037000000|2024-07-15 09:50:00|13424.6|13421.1|13424|13420.5|13425|13422.2|13423.1|13420.4|98
1721037300000|2024-07-15 09:55:00|13423.2|13421.2|13424.6|13421.1|13425.2|13422.5|13422.8|13420.2|145
1721037600000|2024-07-15 10:00:00|13424.7|13421.2|13423.7|13420.2|13424.7|13421.2|13423.2|13419.7|143
1721037900000|2024-07-15 10:05:00|13423.6|13420.1|13423.6|13420.1|13424|13420.5|13423.2|13419.7|128
1721038200000|2024-07-15 10:10:00|13423.5|13420|13421.6|13419.6|13423.7|13420.2|13421.4|13419|114
1721038500000|2024-07-15 10:15:00|13421.5|13419.5|13421.5|13418|13422.1|13419.5|13420.7|13417.9|119
1721038800000|2024-07-15 10:20:00|13421.2|13417.7|13420.3|13416.8|13421.3|13417.8|13419.4|13416.4|144
1721039100000|2024-07-15 10:25:00|13420.4|13416.9|13421.6|13418.1|13421.8|13419.3|13420.1|13416.6|109
1721039400000|2024-07-15 10:30:00|13421.5|13418|13420.1|13418.1|13421.5|13419.3|13420|13417.3|79
1721039700000|2024-07-15 10:35:00|13420.2|13418.2|13422.8|13420.8|13424|13422|13420|13418|151
1721040000000|2024-07-15 10:40:00|13422.7|13420.7|13421.1|13419.1|13423.4|13421.4|13421.1|13419.1|106
1721040300000|2024-07-15 10:45:00|13421|13419|13421.1|13419.1|13421.3|13419.3|13420.5|13418.5|84
1721040600000|2024-07-15 10:50:00|13421|13419|13420.8|13418.8|13421.8|13419.8|13420.2|13418.2|89
1721040900000|2024-07-15 10:55:00|13420.7|13418.7|13419.8|13417.8|13421.1|13419.1|13419.8|13417.8|115
1721041200000|2024-07-15 11:00:00|13419.7|13417.7|13419.4|13417.4|13420|13418|13419.4|13417.4|110
1721041500000|2024-07-15 11:05:00|13419.5|13417.5|13419.1|13417.1|13419.5|13417.5|13419|13417|91
1721041800000|2024-07-15 11:10:00|13419.2|13417.2|13420|13418|13420|13418|13418.4|13416.4|92
1721042100000|2024-07-15 11:15:00|13420.1|13418.1|13420.5|13418.5|13421.8|13419.2|13419.9|13417.3|91
1721042400000|2024-07-15 11:20:00|13420.4|13418.4|13421.4|13417.9|13421.6|13418.5|13420|13417.2|73
1721042700000|2024-07-15 11:25:00|13421.5|13418|13421.7|13418.2|13422|13418.9|13420|13417.5|101
1721043000000|2024-07-15 11:30:00|13420.9|13418.9|13421.1|13419.1|13422|13419.2|13420.4|13418|116
1721043300000|2024-07-15 11:35:00|13421|13419|13421.1|13419.1|13421.7|13419.4|13420.5|13418.1|135
1721043600000|2024-07-15 11:40:00|13421.2|13419.2|13421.8|13419.8|13422.1|13419.8|13420.9|13418.5|98
1721043900000|2024-07-15 11:45:00|13421.9|13419.9|13422.7|13420.7|13423.8|13421|13421.5|13418.7|145
1721044200000|2024-07-15 11:50:00|13422.6|13420.6|13425|13421.5|13425.3|13422.2|13422.3|13419.9|119
1721044500000|2024-07-15 11:55:00|13425.1|13421.6|13425.9|13422.4|13427.1|13423.9|13424.9|13421.6|156
1721044800000|2024-07-15 12:00:00|13425.7|13422.2|13425.1|13423.1|13426|13423.4|13424.4|13421.8|137
1721045100000|2024-07-15 12:05:00|13425|13423|13423.6|13421.6|13425.1|13423.1|13423.5|13420.9|150
1721045400000|2024-07-15 12:10:00|13423.5|13421.5|13425.9|13422.4|13426|13423.2|13423.5|13421.5|119
1721045700000|2024-07-15 12:15:00|13426|13422.5|13428.6|13425.1|13429.1|13426|13425.9|13422.4|167
1721046000000|2024-07-15 12:20:00|13428.5|13425|13429.6|13426.1|13430.1|13426.6|13427.6|13424.8|149
1721046300000|2024-07-15 12:25:00|13429.7|13426.2|13429.1|13425.6|13431.1|13427.6|13428.9|13425.4|175
1721046600000|2024-07-15 12:30:00|13429.5|13426|13431.3|13427.8|13432.1|13429.1|13428.8|13425.3|277
1721046900000|2024-07-15 12:35:00|13431.2|13427.7|13430.2|13428.2|13431.3|13428.3|13429.3|13426.6|171
1721047200000|2024-07-15 12:40:00|13430.3|13428.3|13432.3|13428.8|13432.4|13429.5|13430.3|13427.7|154
1721047500000|2024-07-15 12:45:00|13432.4|13428.9|13431.5|13429.5|13432.5|13429.8|13431.3|13428.5|105
1721047800000|2024-07-15 12:50:00|13431.4|13429.4|13430.6|13427.1|13432.2|13429.6|13430.6|13427.1|146
1721048100000|2024-07-15 12:55:00|13430.5|13427|13427.9|13425.9|13430.5|13427.6|13427.7|13424.7|185
1721048400000|2024-07-15 13:00:00|13427.8|13425.8|13427.2|13423.7|13428.5|13426|13426.6|13423.5|150
1721048700000|2024-07-15 13:05:00|13427.1|13423.6|13427.6|13424.1|13427.8|13424.9|13426.8|13423.3|199
1721049000000|2024-07-15 13:10:00|13427.5|13424|13426.4|13424.4|13427.6|13425.1|13426.4|13423.7|118
1721049300000|2024-07-15 13:15:00|13426.5|13424.5|13425.3|13423.3|13426.9|13424.5|13425|13422.6|171
1721049600000|2024-07-15 13:20:00|13425.2|13423.2|13426.4|13422.9|13426.5|13423.5|13425|13422.4|137
1721049900000|2024-07-15 13:25:00|13426.5|13423|13425|13421.5|13426.5|13423.8|13424.8|13421.3|151
1721050200000|2024-07-15 13:30:00|13425.1|13421.6|13424.6|13422.6|13425.7|13423|13424.4|13421.2|159
1721050500000|2024-07-15 13:35:00|13425.3|13421.8|13424.8|13421.3|13425.6|13423.1|13423.9|13421.2|134
1721050800000|2024-07-15 13:40:00|13424.7|13421.2|13424|13422|13425.5|13423.1|13423.3|13420.4|225
1721051100000|2024-07-15 13:45:00|13423.9|13421.9|13423.7|13421.7|13424.9|13422.9|13423.4|13421.4|173
1721051400000|2024-07-15 13:50:00|13423.8|13421.8|13423.5|13421.5|13424.5|13422.5|13423.3|13421.3|164
1721051700000|2024-07-15 13:55:00|13423.6|13421.6|13423.4|13421.4|13423.7|13421.7|13422.8|13420.8|119
1721052000000|2024-07-15 14:00:00|13423.3|13421.3|13424.3|13420.8|13424.5|13422|13423.1|13420.4|162
1721052300000|2024-07-15 14:05:00|13424.2|13420.7|13423.3|13421.3|13424.3|13422.3|13423.1|13420.6|117
1721052600000|2024-07-15 14:10:00|13423.2|13421.2|13425|13423|13426.4|13423.9|13423.2|13421.2|151
1721052900000|2024-07-15 14:15:00|13424.9|13422.9|13423.4|13421.4|13425.2|13423|13423.3|13420.9|103
1721053200000|2024-07-15 14:20:00|13423.3|13421.3|13424.4|13420.9|13424.9|13422.8|13423.2|13420.8|105
1721053500000|2024-07-15 14:25:00|13424.5|13421|13424.4|13420.9|13425.1|13422.2|13423.5|13420.7|114
1721053800000|2024-07-15 14:30:00|13424.2|13420.7|13425.3|13421.8|13425.3|13422.1|13423.4|13420.7|119
1721054100000|2024-07-15 14:35:00|13425.2|13421.7|13426.2|13424.2|13428|13424.9|13424.8|13421.6|182
1721054400000|2024-07-15 14:40:00|13426.3|13424.3|13426.2|13422.7|13427.2|13424.4|13424.8|13422.6|156
1721054700000|2024-07-15 14:45:00|13426.1|13422.6|13423.6|13421.6|13426.3|13423.5|13423.4|13421.4|159
1721055000000|2024-07-15 14:50:00|13423.7|13421.7|13424.1|13420.6|13424.7|13422.7|13423|13420.5|187
1721055300000|2024-07-15 14:55:00|13424|13420.5|13422.9|13419.4|13424|13421|13422.3|13419.3|201
1721055600000|2024-07-15 15:00:00|13423|13419.5|13420.7|13418.7|13423|13420.1|13420.4|13418.4|156
1721055900000|2024-07-15 15:05:00|13420.6|13418.6|13421.7|13418.2|13421.8|13419|13419.8|13417.2|173
1721056200000|2024-07-15 15:10:00|13421.6|13418.1|13419.9|13417.9|13421.6|13419|13419.7|13417.5|150
1721056500000|2024-07-15 15:15:00|13420|13418|13422.5|13419|13423.1|13420|13419.9|13417.6|145
1721056800000|2024-07-15 15:20:00|13422.6|13419.1|13424|13420.5|13424|13420.7|13422.4|13418.9|118
1721057100000|2024-07-15 15:25:00|13423.9|13420.4|13424.9|13421.4|13426.1|13422.6|13423.8|13420.3|150
1721057400000|2024-07-15 15:30:00|13424.2|13422.2|13425|13423|13426.4|13424.4|13424|13422|184
1721057700000|2024-07-15 15:35:00|13424.9|13422.9|13423.2|13421.2|13425.1|13423|13423.2|13421|173
1721058000000|2024-07-15 15:40:00|13423.1|13421.1|13422.1|13420.1|13423.6|13421.1|13421.8|13418.9|150
1721058300000|2024-07-15 15:45:00|13422.7|13419.2|13423.7|13421.7|13424|13422|13422.7|13419.2|104
1721058600000|2024-07-15 15:50:00|13423.8|13421.8|13423.8|13420.3|13425.4|13422.3|13422.4|13420.1|120
1721058900000|2024-07-15 15:55:00|13423.9|13420.4|13424.3|13420.8|13424.3|13420.8|13423.4|13419.9|105
1721059200000|2024-07-15 16:00:00|13424.2|13420.7|13427.9|13424.4|13427.9|13424.4|13424.2|13420.7|87
1721059500000|2024-07-15 16:05:00|13427.8|13424.3|13429.1|13425.6|13429.3|13425.8|13427.8|13424.3|153
1721059800000|2024-07-15 16:10:00|13429|13425.5|13430.3|13426.8|13430.9|13427.4|13428.8|13425.3|120
1721060100000|2024-07-15 16:15:00|13430.4|13426.9|13430.6|13427.1|13430.8|13427.3|13429.6|13426.1|128
1721060400000|2024-07-15 16:20:00|13430.7|13427.2|13429.2|13425.7|13431.3|13427.8|13428.9|13425.4|147
1721060700000|2024-07-15 16:25:00|13429.3|13425.8|13430.4|13426.9|13430.5|13427|13429.2|13425.7|100
1721061000000|2024-07-15 16:30:00|13430.5|13427|13430.2|13428.2|13431|13428.7|13430|13426.8|75
1721061300000|2024-07-15 16:35:00|13430.1|13428.1|13430.4|13426.9|13431.2|13428.3|13429.7|13426.5|95
1721061600000|2024-07-15 16:40:00|13430.5|13427|13426.1|13422.6|13430.7|13427.2|13417.9|13414.4|542
1721061900000|2024-07-15 16:45:00|13426|13422.5|13426.3|13422.8|13429.4|13425.9|13424.8|13421.3|409
1721062200000|2024-07-15 16:50:00|13426.2|13422.7|13427.6|13424.1|13429.5|13426|13425.9|13422.4|291
1721062500000|2024-07-15 16:55:00|13427.5|13424|13426.4|13422.9|13427.7|13424.2|13425.6|13422.1|236
1721062800000|2024-07-15 17:00:00|13426.5|13423|13433|13429.5|13433.6|13430.1|13426.5|13423|340
1721063100000|2024-07-15 17:05:00|13432.9|13429.4|13430.4|13426.9|13433|13429.5|13430.3|13426.8|211
1721063400000|2024-07-15 17:10:00|13430.3|13426.8|13432.6|13429.1|13433.6|13430.1|13430.3|13426.8|163
1721063700000|2024-07-15 17:15:00|13432.7|13429.2|13433.8|13430.3|13435.4|13431.9|13431.9|13428.4|191
1721064000000|2024-07-15 17:20:00|13433.9|13430.4|13433.8|13430.3|13434.6|13431.1|13432.2|13428.7|211
1721064300000|2024-07-15 17:25:00|13433.9|13430.4|13436.7|13433.2|13437.3|13433.8|13433.2|13429.7|225
1721064600000|2024-07-15 17:30:00|13437|13433.5|13439.9|13436.4|13440.2|13436.7|13436.6|13433.1|232
1721064900000|2024-07-15 17:35:00|13440|13436.5|13440.1|13436.6|13441|13437.5|13439.5|13436|110
1721065200000|2024-07-15 17:40:00|13440|13436.5|13438.8|13435.3|13440.1|13436.6|13438|13434.5|125
1721065500000|2024-07-15 17:45:00|13438.9|13435.4|13438.8|13435.3|13439.9|13436.4|13438.4|13434.9|88
1721065800000|2024-07-15 17:50:00|13438.9|13435.4|13437.9|13434.4|13438.9|13435.4|13436.9|13433.4|116
1721066100000|2024-07-15 17:55:00|13437.8|13434.3|13437.4|13433.9|13437.9|13434.4|13436.4|13432.9|92
1721066400000|2024-07-15 18:00:00|13437.5|13434|13437.3|13433.8|13437.9|13434.4|13436.9|13433.4|83
1721066700000|2024-07-15 18:05:00|13437.4|13433.9|13435.7|13432.2|13437.4|13433.9|13435.6|13432.1|102
1721067000000|2024-07-15 18:10:00|13435.8|13432.3|13436.3|13432.8|13436.9|13433.4|13435.5|13432|107
1721067300000|2024-07-15 18:15:00|13436.2|13432.7|13436.2|13434.2|13437.4|13434.4|13435.9|13432.5|70
1721067600000|2024-07-15 18:20:00|13436.1|13434.1|13435.1|13433.1|13436.8|13434.1|13434.7|13432|62
1721067900000|2024-07-15 18:25:00|13435.2|13433.2|13434.9|13431.4|13435.6|13433.4|13434.6|13431.4|64
1721068200000|2024-07-15 18:30:00|13435|13431.5|13433.6|13430.1|13435.7|13432.2|13433.2|13429.7|72
1721068500000|2024-07-15 18:35:00|13433.5|13430|13433.4|13429.9|13433.9|13431.6|13432.7|13429.3|90
1721068800000|2024-07-15 18:40:00|13433.3|13429.8|13432.8|13430.8|13434.1|13430.8|13432.2|13429.5|61
1721069100000|2024-07-15 18:45:00|13432.7|13430.7|13433.6|13430.1|13434.2|13431.2|13432.7|13429.9|76
1721069400000|2024-07-15 18:50:00|13433.7|13430.2|13434.6|13431.1|13434.8|13431.3|13433.1|13430.2|81
1721069700000|2024-07-15 18:55:00|13434.7|13431.2|13433.9|13430.4|13436.1|13432.6|13433.8|13430.3|66
1721070000000|2024-07-15 19:00:00|13434|13430.5|13435|13431.5|13435|13431.5|13433.5|13430|116
1721070300000|2024-07-15 19:05:00|13434.9|13431.4|13435.4|13431.9|13436.2|13432.7|13434.8|13431.3|57
1721070600000|2024-07-15 19:10:00|13435.5|13432|13435.6|13432.1|13436.3|13432.8|13435.4|13431.9|44
1721070900000|2024-07-15 19:15:00|13435.5|13432|13434.9|13431.4|13435.5|13432|13433.8|13430.3|58
1721071200000|2024-07-15 19:20:00|13435|13431.5|13434.3|13430.8|13435.1|13431.6|13434.3|13430.8|56
1721071500000|2024-07-15 19:25:00|13434.2|13430.7|13436|13432.5|13436.4|13432.9|13434.2|13430.7|76
1721071800000|2024-07-15 19:30:00|13436.1|13432.6|13436.6|13433.1|13437|13433.5|13435.7|13432.2|95
1721072100000|2024-07-15 19:35:00|13436.7|13433.2|13437|13433.5|13437.4|13433.9|13436.6|13433.1|85
1721072400000|2024-07-15 19:40:00|13436.9|13433.4|13437.5|13434|13437.6|13434.1|13436.4|13432.9|93
1721072700000|2024-07-15 19:45:00|13437.4|13433.9|13437|13433.5|13437.5|13434|13436.2|13432.7|106
1721073000000|2024-07-15 19:50:00|13437.1|13433.6|13437.1|13433.6|13437.5|13434|13436.7|13433.2|129
1721073300000|2024-07-15 19:55:00|13437|13433.5|13437.3|13433.8|13437.9|13434.4|13436.8|13433.3|108
1721073600000|2024-07-15 20:00:00|13437.2|13433.7|13437.2|13433.7|13437.3|13433.8|13436.8|13433.3|29
1721073900000|2024-07-15 20:05:00|13437.1|13433.6|13436.7|13433.2|13437.2|13433.7|13435.6|13432.1|46
1721074200000|2024-07-15 20:10:00|13436.6|13433.1|13437.5|13434|13437.6|13434.1|13436.6|13433.1|44
1721074500000|2024-07-15 20:15:00|13437.4|13433.9|13437.6|13434.1|13437.6|13434.1|13437.4|13433.9|17
1721074800000|2024-07-15 20:20:00|13437.5|13434|13437.4|13433.9|13437.6|13434.1|13437.4|13433.9|22
1721075100000|2024-07-15 20:25:00|13437.5|13434|13437.6|13434.1|13438.1|13434.6|13437.5|13434|41
1721075400000|2024-07-15 20:30:00|13437.7|13434.2|13438.2|13434.7|13438.4|13434.9|13437.7|13434.2|37
1721075700000|2024-07-15 20:35:00|13438.1|13434.6|13438.4|13434.9|13438.5|13435|13438.1|13434.6|35
1721076000000|2024-07-15 20:40:00|13438.5|13435|13438.3|13434.8|13439.1|13435.6|13438.1|13434.6|72
1721076300000|2024-07-15 20:45:00|13438.4|13434.9|13438.2|13434.7|13438.9|13435.4|13437.8|13434.3|66
1721076600000|2024-07-15 20:50:00|13438.1|13434.6|13439.1|13435.6|13440.3|13436.3|13438|13434.5|271
1721076900000|2024-07-15 20:55:00|13439|13435.5|13441.4|13435.1|13441.4|13435.7|13438.8|13434.9|315
1721077200000|2024-07-15 21:00:00|13441.1|13434.2|13441.7|13427.6|13442.4|13434.3|13441.1|13427.6|19
1721077500000|2024-07-15 21:05:00|13442.3|13428|13442.8|13426.8|13443|13428.3|13441.5|13426.4|30
1721077800000|2024-07-15 21:10:00|13442.9|13426.9|13442.8|13426.8|13442.9|13427|13442.2|13426.5|47
1721078100000|2024-07-15 21:15:00|13442.2|13427.7|13442.3|13427.9|13442.4|13427.9|13442.1|13427.7|25
1721078400000|2024-07-15 21:20:00|13442.4|13427.8|13442.3|13428|13442.4|13428|13441.9|13427|50
1721078700000|2024-07-15 21:25:00|13442.2|13427.9|13442.8|13427|13443|13428|13441.9|13427|81
1721079000000|2024-07-15 21:30:00|13442.9|13427.1|13441.8|13428.1|13443|13428.3|13441.8|13427|103
1721079300000|2024-07-15 21:35:00|13441.9|13428.2|13441.6|13427.8|13441.9|13428.2|13441.5|13427.8|87
1721079600000|2024-07-15 21:40:00|13441.5|13427.9|13441.6|13427.5|13441.7|13428.1|13440.9|13427.4|75
1721079900000|2024-07-15 21:45:00|13441.8|13427.7|13440.5|13428.3|13441.8|13428.3|13440.4|13427.3|64
1721080200000|2024-07-15 21:50:00|13440.4|13428.4|13440.4|13428.7|13440.5|13429.1|13440.3|13428.4|32
1721080500000|2024-07-15 21:55:00|13440.8|13428.5|13440.4|13429.1|13441.3|13430.3|13438.6|13428.4|50
1721080800000|2024-07-15 22:00:00|13440.5|13429.6|13439.4|13434.9|13440.6|13435.7|13438.6|13429.4|166
1721081100000|2024-07-15 22:05:00|13439.2|13435.2|13438.6|13435.1|13439.2|13435.7|13438.5|13434.8|55
1721081400000|2024-07-15 22:10:00|13438.5|13435|13439|13435.5|13439.2|13435.7|13438.3|13434.8|49
1721081700000|2024-07-15 22:15:00|13438.9|13435.4|13438.9|13435.4|13439.3|13435.8|13438.9|13435.4|52
1721082000000|2024-07-15 22:20:00|13438.8|13435.3|13438.8|13435.3|13439|13435.5|13438.7|13435.2|30
1721082300000|2024-07-15 22:25:00|13439|13435.5|13438.3|13434.8|13439|13435.5|13436.7|13433.2|49
1721082600000|2024-07-15 22:30:00|13438.4|13434.9|13438.4|13434.9|13438.5|13435|13438.3|13434.8|33
1721082900000|2024-07-15 22:35:00|13438.5|13435|13439.6|13436.1|13440|13436.5|13438.4|13434.9|25
1721083200000|2024-07-15 22:40:00|13439.5|13436|13438.6|13435.1|13439.7|13436.2|13437.6|13434.1|44
1721083500000|2024-07-15 22:45:00|13438.5|13435|13438.5|13435|13438.7|13435.2|13438.4|13434.9|18
1721083800000|2024-07-15 22:50:00|13438.6|13435.1|13438.8|13435.3|13438.8|13435.3|13438.4|13434.9|18
1721084100000|2024-07-15 22:55:00|13438.7|13435.2|13439|13435.5|13439.3|13435.8|13438.7|13435.2|28
1721084400000|2024-07-15 23:00:00|13438.9|13435.4|13438.4|13434.9|13439|13435.5|13438.2|13434.7|64
1721084700000|2024-07-15 23:05:00|13438.3|13434.8|13437.3|13433.8|13438.4|13434.9|13437.2|13433.7|48
1721085000000|2024-07-15 23:10:00|13437.2|13433.7|13437.2|13433.7|13437.6|13434.1|13437.2|13433.7|29
1721085300000|2024-07-15 23:15:00|13437.1|13433.6|13437.4|13433.9|13437.6|13434.1|13437|13433.5|28
1721085600000|2024-07-15 23:20:00|13437.5|13434|13437.4|13433.9|13437.6|13434.3|13436.3|13433.6|33
1721085900000|2024-07-15 23:25:00|13437.5|13434|13438|13434.5|13438.1|13434.6|13437.4|13433.9|24
1721086200000|2024-07-15 23:30:00|13437.9|13434.4|13438.5|13435|13438.6|13435.1|13437.9|13434.4|28
1721086500000|2024-07-15 23:35:00|13438.4|13434.9|13438.5|13435|13439.1|13435.6|13438.4|13434.9|33
1721086800000|2024-07-15 23:40:00|13438.4|13434.9|13437.5|13434|13438.6|13435.1|13437.4|13433.9|27
1721087100000|2024-07-15 23:45:00|13437.4|13433.9|13439.3|13435.8|13439.5|13436|13437.1|13433.6|62
1721087400000|2024-07-15 23:50:00|13439.4|13435.9|13438.3|13434.8|13439.5|13436|13438|13434.5|47
1721087700000|2024-07-15 23:55:00|13437.3|13433.8|13436.7|13434.7|13437.5|13434.8|13436.2|13432.8|85
1721088000000|2024-07-16 00:00:00|13437.5|13434|13438.8|13435.3|13439.4|13436.1|13437|13433.7|204
1721088300000|2024-07-16 00:05:00|13438.7|13435.2|13439.9|13436.4|13440.1|13437.2|13437.9|13434.9|128
1721088600000|2024-07-16 00:10:00|13440|13436.5|13437.1|13433.6|13440.7|13437.2|13436.5|13433.2|152
1721088900000|2024-07-16 00:15:00|13437.4|13433.9|13439.6|13436.1|13439.6|13436.9|13436.9|13433.9|153
1721089200000|2024-07-16 00:20:00|13439.5|13436|13437.3|13433.8|13439.8|13437|13437.2|13433.7|168
1721089500000|2024-07-16 00:25:00|13437.2|13433.7|13437.2|13435.2|13438.2|13436.2|13437.2|13433.7|88
1721089800000|2024-07-16 00:30:00|13437.1|13435.1|13436.6|13434.6|13438.4|13435.7|13436.6|13434.2|101
1721090100000|2024-07-16 00:35:00|13436.7|13434.7|13437.8|13435.8|13437.9|13435.9|13436.4|13434.4|100
1721090400000|2024-07-16 00:40:00|13437.7|13435.7|13438.6|13436.6|13438.7|13436.7|13437.3|13435.3|102
1721090700000|2024-07-16 00:45:00|13438.7|13436.7|13437.4|13435.4|13438.7|13436.7|13436.4|13434.4|113
1721091000000|2024-07-16 00:50:00|13437.3|13435.3|13440.8|13438.8|13440.8|13438.8|13437.3|13435.3|140
1721091300000|2024-07-16 00:55:00|13440.9|13438.9|13440.3|13438.3|13441.7|13439|13439.4|13436.5|173
1721091600000|2024-07-16 01:00:00|13440.2|13438.2|13441.9|13439.9|13443.2|13440.4|13439.6|13437.6|205
1721091900000|2024-07-16 01:05:00|13442.1|13440.1|13441.7|13439.7|13443.9|13441.6|13441.4|13439.4|195
1721092200000|2024-07-16 01:10:00|13441.6|13439.6|13441.9|13439.9|13442.3|13440.3|13440.6|13438.6|119
1721092500000|2024-07-16 01:15:00|13441.8|13439.8|13444.5|13442.5|13444.5|13442.5|13441.1|13438.8|207
1721092800000|2024-07-16 01:20:00|13444.6|13442.6|13443.6|13441.6|13444.7|13442.7|13443.3|13441.3|109
1721093100000|2024-07-16 01:25:00|13443.4|13441.4|13444.6|13442.6|13445.4|13443.4|13443.2|13441.2|128
1721093400000|2024-07-16 01:30:00|13444.5|13442.5|13442.4|13440.4|13444.5|13442.5|13442.4|13440.4|113
1721093700000|2024-07-16 01:35:00|13442.3|13440.3|13441.4|13439.4|13442.5|13440.5|13441.2|13438.7|77
1721094000000|2024-07-16 01:40:00|13441.3|13439.3|13442.8|13440.8|13444|13442|13441.3|13439.3|155
1721094300000|2024-07-16 01:45:00|13442.7|13440.7|13444.2|13442.2|13444.6|13442.6|13442.7|13440.7|104
1721094600000|2024-07-16 01:50:00|13444.3|13442.3|13443.6|13441.6|13444.5|13442.5|13443.3|13441.3|109
1721094900000|2024-07-16 01:55:00|13443.7|13441.7|13441.6|13439.6|13443.8|13441.8|13441.5|13439.5|103
1721095200000|2024-07-16 02:00:00|13441.5|13439.5|13442|13440|13442.2|13440.2|13440.4|13438|106
1721095500000|2024-07-16 02:05:00|13441.9|13439.9|13441.3|13439.3|13442.6|13439.9|13440.9|13438.7|101
1721095800000|2024-07-16 02:10:00|13441.4|13439.4|13443.7|13440.2|13443.9|13440.4|13441.3|13437.8|128
1721096100000|2024-07-16 02:15:00|13443.4|13439.9|13444.4|13440.9|13444.4|13440.9|13443.4|13439.9|96
1721096400000|2024-07-16 02:20:00|13444.3|13440.8|13444.3|13442.3|13445.2|13442.4|13444.1|13440.6|71
1721096700000|2024-07-16 02:25:00|13444.4|13442.4|13443.7|13441.7|13444.7|13442.5|13443.7|13440.6|99
1721097000000|2024-07-16 02:30:00|13443.6|13441.6|13445.3|13441.8|13445.3|13441.9|13443.4|13440.5|112
1721097300000|2024-07-16 02:35:00|13445.2|13441.7|13444.5|13441|13445.3|13442.1|13443.9|13440.9|128
1721097600000|2024-07-16 02:40:00|13444.4|13440.9|13445.1|13441.6|13445.2|13441.7|13444.4|13440.9|98
1721097900000|2024-07-16 02:45:00|13445.2|13441.7|13444.4|13440.9|13445.2|13441.9|13443.8|13440.9|88
1721098200000|2024-07-16 02:50:00|13444.5|13441|13445|13441.5|13445.2|13442.3|13443.7|13440.9|80
1721098500000|2024-07-16 02:55:00|13444.3|13442.3|13444.3|13440.8|13445.1|13442.6|13443.4|13440.6|62
1721098800000|2024-07-16 03:00:00|13444.4|13440.9|13442.6|13439.1|13444.4|13441.5|13442.2|13438.7|91
1721099100000|2024-07-16 03:05:00|13442.5|13439|13443|13439.5|13443.2|13440.3|13441.3|13437.8|115
1721099400000|2024-07-16 03:10:00|13442.9|13439.4|13443.4|13439.9|13444.2|13441.7|13442.1|13439.4|67
1721099700000|2024-07-16 03:15:00|13443.5|13440|13442.5|13440.5|13443.5|13440.7|13442.4|13439.8|49
1721100000000|2024-07-16 03:20:00|13442.9|13440.9|13442.8|13440.8|13443.4|13441.4|13442.6|13440.6|80
1721100300000|2024-07-16 03:25:00|13442.7|13440.7|13442.6|13440.6|13443.7|13441.4|13442.1|13438.7|94
1721100600000|2024-07-16 03:30:00|13442.7|13440.7|13444.4|13442.4|13444.5|13442.5|13442.5|13440.2|94
1721100900000|2024-07-16 03:35:00|13444.3|13442.3|13444.3|13442.3|13444.6|13442.6|13444|13442|55
1721101200000|2024-07-16 03:40:00|13444.2|13442.2|13444.6|13442.6|13446.1|13443.5|13444.1|13441.7|129
1721101500000|2024-07-16 03:45:00|13444.5|13442.5|13444|13442|13445.3|13442.5|13443.5|13440.8|62
1721101800000|2024-07-16 03:50:00|13444.1|13442.1|13445.2|13441.7|13445.2|13442.5|13443.4|13440.6|77
1721102100000|2024-07-16 03:55:00|13445.1|13441.6|13445.9|13442.4|13446.1|13443.4|13444.7|13441.6|65
1721102400000|2024-07-16 04:00:00|13446|13442.5|13445.4|13441.9|13446.1|13442.6|13445.1|13441.6|79
1721102700000|2024-07-16 04:05:00|13445.3|13441.8|13445.4|13441.9|13445.4|13441.9|13445.2|13441.7|8
1721103000000|2024-07-16 04:10:00|13445.3|13441.8|13446.6|13443.1|13446.9|13443.4|13444.7|13441.7|64
1721103300000|2024-07-16 04:15:00|13446.7|13443.2|13446.5|13443|13446.8|13443.3|13446.3|13442.8|88
1721103600000|2024-07-16 04:20:00|13446.4|13442.9|13446.5|13443|13446.8|13444|13445.6|13442.6|60
1721103900000|2024-07-16 04:25:00|13446.6|13443.1|13448.3|13444.8|13448.4|13444.9|13446.6|13443.1|71
1721104200000|2024-07-16 04:30:00|13447.6|13445.6|13446|13442.5|13448.2|13445.7|13446|13442.5|103
1721104500000|2024-07-16 04:35:00|13446.1|13442.6|13446.5|13443|13446.6|13443.1|13446|13442.5|73
1721104800000|2024-07-16 04:40:00|13446.6|13443.1|13445.6|13442.1|13446.6|13443.1|13445.2|13441.7|63
1721105100000|2024-07-16 04:45:00|13445.5|13442|13445.7|13442.2|13445.9|13442.4|13445.3|13441.8|62
1721105400000|2024-07-16 04:50:00|13445.6|13442.1|13445.6|13442.1|13446|13442.5|13445.4|13441.9|63
1721105700000|2024-07-16 04:55:00|13445.7|13442.2|13446.2|13442.7|13446.2|13442.7|13445.4|13441.9|71
1721106000000|2024-07-16 05:00:00|13446.3|13442.8|13446.9|13443.4|13447.2|13443.7|13445.2|13442.5|126
1721106300000|2024-07-16 05:05:00|13447|13443.5|13446.8|13444.8|13447.3|13444.9|13446.5|13443.1|72
1721106600000|2024-07-16 05:10:00|13446.7|13444.7|13447.9|13444.4|13448|13445.4|13446.7|13444.2|86
1721106900000|2024-07-16 05:15:00|13447.8|13444.3|13449.8|13447.8|13450.7|13447.8|13447|13444.3|91
1721107200000|2024-07-16 05:20:00|13449.9|13447.9|13450|13448|13450.9|13448.1|13449.9|13447.2|61
1721107500000|2024-07-16 05:25:00|13449.9|13447.9|13451.7|13448.2|13452|13448.9|13449.9|13447.2|69
1721107800000|2024-07-16 05:30:00|13451.8|13448.3|13450.8|13447.3|13452|13448.6|13449.9|13447.3|95
1721108100000|2024-07-16 05:35:00|13450.7|13447.2|13452.8|13449.3|13452.8|13449.3|13449.1|13446.4|94
1721108400000|2024-07-16 05:40:00|13452.7|13449.2|13451.8|13448.3|13452.8|13449.3|13450|13447.6|104
1721108700000|2024-07-16 05:45:00|13451|13449|13452.2|13450.2|13452.3|13450.3|13450.2|13448.2|89
1721109000000|2024-07-16 05:50:00|13452.3|13450.3|13451.8|13449.8|13453.2|13450.5|13451.2|13448.6|110
1721109300000|2024-07-16 05:55:00|13451.9|13449.9|13451.9|13448.4|13453.1|13450.6|13451.6|13448.4|120
1721109600000|2024-07-16 06:00:00|13452|13448.5|13451.9|13449.9|13452.6|13450.6|13450.8|13448.5|167
1721109900000|2024-07-16 06:05:00|13452|13450|13452.2|13450.2|13452.3|13450.3|13451.5|13449.5|146
1721110200000|2024-07-16 06:10:00|13452.1|13450.1|13452.5|13450.5|13452.9|13450.9|13452|13450|141
1721110500000|2024-07-16 06:15:00|13452.4|13450.4|13450.7|13448.7|13452.6|13450.6|13450.7|13448|162
1721110800000|2024-07-16 06:20:00|13450.6|13448.6|13450.3|13446.8|13451.5|13448.6|13449.3|13446.3|144
1721111100000|2024-07-16 06:25:00|13450.4|13446.9|13450.2|13446.7|13451|13448.4|13449.6|13446.5|114
1721111400000|2024-07-16 06:30:00|13450.1|13446.6|13452|13450|13452.2|13450.2|13449.6|13446.5|120
1721111700000|2024-07-16 06:35:00|13452.1|13450.1|13449.5|13446|13452.1|13450.1|13449.4|13445.9|155
1721112000000|2024-07-16 06:40:00|13449.6|13446.1|13449.2|13445.7|13450.5|13447.8|13448.7|13445.2|147
1721112300000|2024-07-16 06:45:00|13449.3|13445.8|13447.4|13445.4|13449.3|13445.9|13447.3|13444.5|144
1721112600000|2024-07-16 06:50:00|13447.5|13445.5|13446.1|13444.1|13448.1|13445.7|13445.5|13442.8|120
1721112900000|2024-07-16 06:55:00|13446.2|13444.2|13447|13445|13447.4|13445.4|13446.2|13444.2|150
1721113200000|2024-07-16 07:00:00|13446.8|13444.8|13446.1|13444.1|13447.3|13445.3|13445.6|13443.6|164
1721113500000|2024-07-16 07:05:00|13446|13444|13446.2|13444.2|13446.3|13444.3|13445.5|13443.5|86
1721113800000|2024-07-16 07:10:00|13446.3|13444.3|13445.8|13443.8|13446.3|13444.3|13445.4|13443.4|132
1721114100000|2024-07-16 07:15:00|13445.9|13443.9|13445.4|13443.4|13445.9|13443.9|13445.4|13443.4|146
1721114400000|2024-07-16 07:20:00|13445.3|13443.3|13444.7|13442.7|13446|13444|13444.7|13442.7|85
1721114700000|2024-07-16 07:25:00|13444.8|13442.8|13445.7|13443.7|13445.9|13443.9|13444.7|13442.7|148
1721115000000|2024-07-16 07:30:00|13445.8|13443.8|13445.4|13443.4|13445.8|13443.8|13444.9|13442.9|107
1721115300000|2024-07-16 07:35:00|13445.3|13443.3|13445.3|13443.3|13445.4|13443.4|13444.9|13442.9|86
1721115600000|2024-07-16 07:40:00|13445.2|13443.2|13444.9|13442.9|13445.5|13443.5|13444.8|13442.8|112
1721115900000|2024-07-16 07:45:00|13444.8|13442.8|13444.4|13442.4|13445|13442.9|13444.1|13441.4|66
1721116200000|2024-07-16 07:50:00|13444.3|13442.3|13443.4|13441.4|13444.4|13442.4|13442.5|13440.5|108
1721116500000|2024-07-16 07:55:00|13443.3|13441.3|13443.8|13440.3|13443.8|13441.4|13441.2|13439.2|122
1721116800000|2024-07-16 08:00:00|13443.7|13440.2|13446.2|13444.2|13446.2|13444.2|13442.8|13440|148
1721117100000|2024-07-16 08:05:00|13446.1|13444.1|13445.7|13443.7|13447.2|13444.3|13444.7|13442.7|147
1721117400000|2024-07-16 08:10:00|13445.6|13443.6|13444.6|13442.6|13445.8|13443.6|13444.3|13441.4|102
1721117700000|2024-07-16 08:15:00|13444.5|13442.5|13445|13441.5|13445.4|13443.4|13443.8|13441.5|102
1721118000000|2024-07-16 08:20:00|13444.9|13441.4|13442.6|13439.1|13444.9|13441.4|13442.4|13438.9|118
1721118300000|2024-07-16 08:25:00|13442.7|13439.2|13444|13442|13444.4|13442.3|13442.5|13439|155
1721118600000|2024-07-16 08:30:00|13443.9|13441.9|13442|13440|13444.1|13442.1|13441.7|13439.7|98
1721118900000|2024-07-16 08:35:00|13441.9|13439.9|13442.1|13440.1|13442.7|13440.1|13441.4|13438.9|87
1721119200000|2024-07-16 08:40:00|13442.2|13440.2|13443.7|13441.7|13443.9|13441.9|13441.8|13439.8|114
1721119500000|2024-07-16 08:45:00|13443.6|13441.6|13445|13443|13446.6|13444.6|13443.5|13441.5|150
1721119800000|2024-07-16 08:50:00|13444.9|13442.9|13444.3|13442.3|13445.2|13443.2|13443.9|13441.9|108
1721120100000|2024-07-16 08:55:00|13444.2|13442.2|13444.4|13440.9|13444.7|13442.4|13442.8|13440.2|99
1721120400000|2024-07-16 09:00:00|13444.5|13441|13443.5|13441.5|13445|13442.2|13442.4|13439.8|159
1721120700000|2024-07-16 09:05:00|13443.4|13441.4|13442.7|13439.2|13443.8|13441.5|13441.6|13438.6|204
1721121000000|2024-07-16 09:10:00|13442.6|13439.1|13443.1|13439.6|13443.1|13440.4|13441.5|13438.8|138
1721121300000|2024-07-16 09:15:00|13443|13439.5|13441.9|13439.9|13443.5|13441.5|13441.7|13439.5|147
1721121600000|2024-07-16 09:20:00|13441.8|13439.8|13439.6|13437.6|13441.9|13439.9|13439.6|13437.6|139
1721121900000|2024-07-16 09:25:00|13439.5|13437.5|13439.4|13437.4|13439.7|13437.7|13439.2|13437.2|108
1721122200000|2024-07-16 09:30:00|13439.3|13437.3|13441|13439|13441.5|13439.4|13438.8|13435.7|162
1721122500000|2024-07-16 09:35:00|13441.1|13439.1|13440.4|13438.4|13442|13439.6|13440.2|13437.5|148
1721122800000|2024-07-16 09:40:00|13440.3|13438.3|13439.8|13437.8|13441.4|13439.3|13439.8|13437.6|91
1721123100000|2024-07-16 09:45:00|13439.5|13437.5|13437.7|13435.7|13439.9|13437.9|13437.6|13434.8|98
1721123400000|2024-07-16 09:50:00|13437.6|13435.6|13440.3|13436.8|13440.4|13436.9|13437.2|13434.5|105
1721123700000|2024-07-16 09:55:00|13440.4|13436.9|13440.5|13437|13442.8|13439.5|13439.5|13436.1|199
1721124000000|2024-07-16 10:00:00|13440.6|13437.1|13439|13437|13440.6|13437.6|13438.8|13436.2|142
1721124300000|2024-07-16 10:05:00|13438.9|13436.9|13438.3|13436.3|13439.6|13437.6|13438.2|13436.2|126
1721124600000|2024-07-16 10:10:00|13438.2|13436.2|13438.5|13436.5|13439.6|13436.7|13437.8|13435|117
1721124900000|2024-07-16 10:15:00|13438.6|13436.6|13438.8|13435.3|13439.4|13436.8|13437.9|13435.2|103
1721125200000|2024-07-16 10:20:00|13438.9|13435.4|13438.7|13436.7|13439.1|13436.8|13437.6|13435.3|117
1721125500000|2024-07-16 10:25:00|13438.8|13436.8|13439.8|13437.8|13440.5|13438.3|13438.6|13436.6|117
1721125800000|2024-07-16 10:30:00|13439.9|13437.9|13439.6|13437.6|13440.3|13438.3|13439.5|13437.5|119
1721126100000|2024-07-16 10:35:00|13439.7|13437.7|13440.2|13438.2|13440.5|13438.4|13439.5|13436.9|84
1721126400000|2024-07-16 10:40:00|13440.3|13438.3|13440.7|13437.2|13441.2|13438.3|13439.8|13436.9|89
1721126700000|2024-07-16 10:45:00|13440.8|13437.3|13440.7|13437.2|13441.3|13437.8|13440.6|13437.1|103
1721127000000|2024-07-16 10:50:00|13440.8|13437.3|13441.2|13437.7|13441.2|13437.7|13440.5|13437|77
1721127300000|2024-07-16 10:55:00|13441.3|13437.8|13440.5|13437|13442|13439.2|13440.2|13436.7|137
1721127600000|2024-07-16 11:00:00|13439.7|13437.7|13438.9|13435.4|13440.3|13437.8|13438|13435.1|104
1721127900000|2024-07-16 11:05:00|13439|13435.5|13438.8|13436.8|13439|13436.8|13437.7|13435|100
1721128200000|2024-07-16 11:10:00|13438.7|13436.7|13440.6|13437.1|13440.6|13437.4|13438.6|13436.3|94
1721128500000|2024-07-16 11:15:00|13440.7|13437.2|13440.8|13437.3|13440.8|13438.3|13439.5|13436.6|87
1721128800000|2024-07-16 11:20:00|13440.7|13437.2|13439.4|13437.4|13440.8|13437.8|13438.9|13436.5|110
1721129100000|2024-07-16 11:25:00|13439.3|13437.3|13439.8|13437.8|13440.6|13437.8|13438.7|13436.1|85
1721129400000|2024-07-16 11:30:00|13440.6|13437.1|13440.4|13438.4|13441.3|13438.4|13440.1|13436.6|96
1721129700000|2024-07-16 11:35:00|13440.3|13438.3|13440.7|13437.2|13441.2|13438.3|13439.4|13436.3|107
1721130000000|2024-07-16 11:40:00|13440.8|13437.3|13441.2|13437.7|13441.4|13438.5|13439.8|13437|118
1721130300000|2024-07-16 11:45:00|13441.1|13437.6|13437.8|13435.8|13441.3|13437.8|13437.7|13435.2|160
1721130600000|2024-07-16 11:50:00|13437.7|13435.7|13437.4|13433.9|13438.2|13435.7|13436.8|13433.8|197
1721130900000|2024-07-16 11:55:00|13437.3|13433.8|13435.7|13433.7|13437.6|13434.9|13435.6|13432.9|184
1721131200000|2024-07-16 12:00:00|13435.8|13433.8|13437|13433.5|13437|13434.8|13435.7|13432.6|138
1721131500000|2024-07-16 12:05:00|13437.1|13433.6|13436.8|13433.3|13437.1|13434.5|13435.7|13432.8|81
1721131800000|2024-07-16 12:10:00|13436.7|13433.2|13437.4|13433.9|13437.9|13434.4|13435.9|13433.1|100
1721132100000|2024-07-16 12:15:00|13437.5|13434|13437|13433.5|13437.5|13434|13436.4|13432.9|110
1721132400000|2024-07-16 12:20:00|13436.9|13433.4|13436.1|13432.6|13437|13433.7|13435.4|13432|139
1721132700000|2024-07-16 12:25:00|13436.2|13432.7|13437.3|13432|13437.5|13434|13435.8|13432|137
1721133000000|2024-07-16 12:30:00|13437.4|13432.1|13446.8|13443.3|13453.8|13448.1|13437.4|13432.1|539
1721133300000|2024-07-16 12:35:00|13447|13443.5|13455.2|13451.7|13455.3|13451.8|13447|13443.5|470
1721133600000|2024-07-16 12:40:00|13455.3|13451.8|13456|13452.5|13457|13453.5|13452.8|13449.3|449
1721133900000|2024-07-16 12:45:00|13456.1|13452.6|13458.8|13455.3|13458.8|13455.3|13454.9|13451.4|338
1721134200000|2024-07-16 12:50:00|13458.7|13455.2|13460.6|13457.1|13461.2|13457.7|13457.4|13454.5|330
1721134500000|2024-07-16 12:55:00|13460.5|13457|13456.8|13453.3|13460.8|13457.3|13456.2|13452.7|261
1721134800000|2024-07-16 13:00:00|13456.6|13453.1|13458.5|13455|13458.9|13455.9|13456.5|13453.1|260
1721135100000|2024-07-16 13:05:00|13458.4|13454.9|13458.8|13455.3|13459|13455.6|13456.7|13453.5|266
1721135400000|2024-07-16 13:10:00|13458.9|13455.4|13460.1|13456.6|13460.4|13456.9|13458.5|13455|274
1721135700000|2024-07-16 13:15:00|13460.2|13456.7|13460.5|13457|13460.8|13457.3|13459.6|13456.1|162
1721136000000|2024-07-16 13:20:00|13460.4|13456.9|13458.3|13456.3|13460.4|13456.9|13456.8|13454.2|177
1721136300000|2024-07-16 13:25:00|13458.4|13456.4|13457.2|13453.7|13458.4|13456.4|13454.6|13452.6|205
1721136600000|2024-07-16 13:30:00|13457.5|13454|13459.7|13456.2|13460|13457.4|13455.3|13452.4|274
1721136900000|2024-07-16 13:35:00|13459.3|13457.3|13456.1|13452.6|13460|13457.4|13455|13452.6|283
1721137200000|2024-07-16 13:40:00|13456|13452.5|13457.4|13453.9|13457.6|13454.6|13454.5|13451.5|235
1721137500000|2024-07-16 13:45:00|13457.3|13453.8|13456.7|13453.2|13457.6|13455.6|13454.6|13451.6|232
1721137800000|2024-07-16 13:50:00|13456.8|13453.3|13455.5|13452|13456.8|13453.3|13454.7|13451.4|236
1721138100000|2024-07-16 13:55:00|13455.6|13452.1|13457.1|13453.6|13457.7|13455|13454.9|13451.8|225
1721138400000|2024-07-16 14:00:00|13457.2|13453.7|13455.4|13453.4|13457.5|13454.8|13455.3|13451.9|166
1721138700000|2024-07-16 14:05:00|13455.3|13453.3|13458.7|13456.7|13459.3|13456.7|13455.2|13452.9|204
1721139000000|2024-07-16 14:10:00|13458.6|13456.6|13458.1|13456.1|13459.5|13456.8|13456.9|13454.1|203
1721139300000|2024-07-16 14:15:00|13458.2|13456.2|13457.9|13455.9|13459.3|13456.2|13456.7|13453.2|182
1721139600000|2024-07-16 14:20:00|13457.8|13455.8|13456.6|13453.1|13457.9|13455.8|13456.3|13452.8|160
1721139900000|2024-07-16 14:25:00|13456.9|13453.4|13457.3|13455.3|13458.8|13455.4|13456.6|13453.1|159
1721140200000|2024-07-16 14:30:00|13457.4|13455.4|13456.3|13454.3|13458.8|13455.9|13453.5|13451.5|195
1721140500000|2024-07-16 14:35:00|13456.4|13454.4|13455.3|13453.3|13456.8|13454.8|13454.9|13451.8|176
1721140800000|2024-07-16 14:40:00|13455.4|13453.4|13456.8|13453.3|13458.1|13455.4|13455|13453|179
1721141100000|2024-07-16 14:45:00|13456.9|13453.4|13455.8|13453.8|13458.2|13455.6|13455.7|13453.2|190
1721141400000|2024-07-16 14:50:00|13455.7|13453.7|13455.8|13453.8|13456.5|13454.4|13454.7|13451.3|253
1721141700000|2024-07-16 14:55:00|13455.7|13453.7|13455.9|13453.9|13456.7|13454.7|13455.3|13453.3|171
1721142000000|2024-07-16 15:00:00|13456|13454|13453.9|13451.9|13456.4|13454|13453.8|13451.8|156
1721142300000|2024-07-16 15:05:00|13454|13452|13454.8|13452.8|13455|13453|13453.4|13451.2|177
1721142600000|2024-07-16 15:10:00|13454.9|13452.9|13454.3|13452.3|13455.2|13453.2|13453.5|13451.5|145
1721142900000|2024-07-16 15:15:00|13454.4|13452.4|13455.1|13453.1|13455.2|13453.2|13454.3|13452.3|150
1721143200000|2024-07-16 15:20:00|13455|13453|13454|13452|13455|13453|13453.3|13451.3|153
1721143500000|2024-07-16 15:25:00|13453.9|13451.9|13455.1|13451.6|13455.2|13452.5|13453.4|13451.2|134
1721143800000|2024-07-16 15:30:00|13454.4|13452.4|13455|13453|13456|13454|13454.4|13452.4|130
1721144100000|2024-07-16 15:35:00|13455.7|13452.2|13453.5|13451.5|13455.7|13453.5|13453.5|13451.5|125
1721144400000|2024-07-16 15:40:00|13453.6|13451.6|13453.1|13451.1|13453.6|13451.6|13452.5|13450.5|124
1721144700000|2024-07-16 15:45:00|13453|13451|13452.8|13450.8|13453.2|13451.2|13452.3|13450.3|84
1721145000000|2024-07-16 15:50:00|13452.7|13450.7|13453.3|13451.3|13453.6|13451.6|13452.7|13449.9|81
1721145300000|2024-07-16 15:55:00|13453.4|13451.4|13453.6|13451.6|13453.8|13451.8|13452.6|13450.6|134
1721145600000|2024-07-16 16:00:00|13454.3|13450.8|13454.2|13450.7|13454.4|13451.2|13452.6|13449.7|118
1721145900000|2024-07-16 16:05:00|13454.3|13450.8|13454.3|13452.3|13454.9|13452.5|13453.2|13450.1|142
1721146200000|2024-07-16 16:10:00|13454.4|13452.4|13453.2|13449.7|13454.9|13452.4|13452.6|13449.6|105
1721146500000|2024-07-16 16:15:00|13453.1|13449.6|13453.3|13449.8|13454.3|13451.3|13452.8|13449.6|183
1721146800000|2024-07-16 16:20:00|13453.2|13449.7|13453.6|13450.1|13453.7|13450.2|13452.8|13449.3|79
1721147100000|2024-07-16 16:25:00|13452.9|13450.9|13454.1|13450.6|13454.1|13451.2|13452.6|13449.9|84
1721147400000|2024-07-16 16:30:00|13454.2|13450.7|13453.7|13451.7|13454.9|13452.2|13453.3|13450.7|123
1721147700000|2024-07-16 16:35:00|13453.8|13451.8|13453.2|13449.7|13453.8|13451.8|13453|13449.7|84
1721148000000|2024-07-16 16:40:00|13453.3|13449.8|13453.4|13449.9|13454|13450.5|13453.2|13449.7|103
1721148300000|2024-07-16 16:45:00|13453.3|13449.8|13453.3|13449.8|13453.8|13450.3|13453.1|13449.6|81
1721148600000|2024-07-16 16:50:00|13453.4|13449.9|13452.4|13448.9|13453.8|13450.3|13452.2|13448.7|96
1721148900000|2024-07-16 16:55:00|13452.5|13449|13452.2|13448.7|13452.5|13449|13452.1|13448.6|66
1721149200000|2024-07-16 17:00:00|13452.3|13448.8|13451.1|13447.6|13452.5|13449|13451|13447.5|83
1721149500000|2024-07-16 17:05:00|13451.2|13447.7|13451.3|13447.8|13451.9|13448.4|13450.8|13447.3|89
1721149800000|2024-07-16 17:10:00|13451.2|13447.7|13451.2|13447.7|13451.7|13448.2|13450.9|13447.4|91
1721150100000|2024-07-16 17:15:00|13451.1|13447.6|13451.1|13447.6|13451.9|13448.4|13451|13447.5|100
1721150400000|2024-07-16 17:20:00|13451|13447.5|13451.3|13447.8|13451.3|13447.8|13450.8|13447.3|54
1721150700000|2024-07-16 17:25:00|13451.4|13447.9|13450.7|13447.2|13451.6|13448.1|13450.3|13446.8|75
1721151000000|2024-07-16 17:30:00|13450.8|13447.3|13450.1|13446.6|13451.1|13447.6|13450|13446.5|59
1721151300000|2024-07-16 17:35:00|13450.2|13446.7|13450.3|13446.8|13450.8|13447.3|13450.1|13446.6|70
1721151600000|2024-07-16 17:40:00|13450.4|13446.9|13449.4|13445.9|13450.6|13447.1|13449.2|13445.7|63
1721151900000|2024-07-16 17:45:00|13449.5|13446|13448.9|13445.4|13449.5|13446|13448.8|13445.3|70
1721152200000|2024-07-16 17:50:00|13448.8|13445.3|13449.1|13445.6|13449.4|13445.9|13448.8|13445.3|78
1721152500000|2024-07-16 17:55:00|13449|13445.5|13448.5|13445|13449.4|13445.9|13448.4|13444.9|83
1721152800000|2024-07-16 18:00:00|13448.4|13444.9|13448.4|13444.9|13449|13445.5|13448.2|13444.7|77
1721153100000|2024-07-16 18:05:00|13448.3|13444.8|13448|13444.5|13448.5|13445|13447.8|13444.3|76
1721153400000|2024-07-16 18:10:00|13448.1|13444.6|13447.6|13444.1|13448.1|13445|13446.7|13443.6|95
1721153700000|2024-07-16 18:15:00|13447.7|13444.2|13447.4|13445.4|13448|13445.6|13447.1|13443.9|115
1721154000000|2024-07-16 18:20:00|13447.3|13445.3|13446.4|13444.4|13447.5|13445.4|13446.2|13443.9|90
1721154300000|2024-07-16 18:25:00|13446.5|13444.5|13446.6|13444.6|13447.4|13444.7|13446.4|13443.7|59
1721154600000|2024-07-16 18:30:00|13446.7|13444.7|13446.2|13444.2|13447.4|13445|13446.1|13443.5|62
1721154900000|2024-07-16 18:35:00|13446.1|13444.1|13446.2|13442.7|13446.6|13444.2|13445.2|13442.4|86
1721155200000|2024-07-16 18:40:00|13446.1|13442.6|13445.2|13441.7|13446.2|13442.7|13445.1|13441.6|63
1721155500000|2024-07-16 18:45:00|13445.3|13441.8|13445.6|13442.1|13445.9|13442.4|13445.2|13441.7|94
1721155800000|2024-07-16 18:50:00|13445.7|13442.2|13445.5|13442|13446.1|13443.5|13445.1|13441.8|98
1721156100000|2024-07-16 18:55:00|13445.4|13441.9|13444.9|13441.4|13445.5|13442|13444.9|13441.4|60
1721156400000|2024-07-16 19:00:00|13445|13441.5|13444.4|13440.9|13445.1|13441.6|13443.8|13440.3|99
1721156700000|2024-07-16 19:05:00|13444.3|13440.8|13444.2|13440.7|13444.7|13441.2|13444.1|13440.6|85
1721157000000|2024-07-16 19:10:00|13444.3|13440.8|13444.1|13440.6|13444.8|13441.3|13444.1|13440.6|73
1721157300000|2024-07-16 19:15:00|13444.2|13440.7|13444.2|13440.7|13444.6|13441.1|13444.2|13440.7|75
1721157600000|2024-07-16 19:20:00|13444.3|13440.8|13444.5|13441|13444.7|13441.2|13444.2|13440.7|93
1721157900000|2024-07-16 19:25:00|13444.4|13440.9|13444.1|13440.6|13444.5|13441|13443.9|13440.4|82
1721158200000|2024-07-16 19:30:00|13444.2|13440.7|13443.6|13440.1|13444.4|13440.9|13443.5|13440|85
1721158500000|2024-07-16 19:35:00|13443.5|13440|13443.3|13439.8|13443.9|13440.4|13443.2|13439.7|51
1721158800000|2024-07-16 19:40:00|13443.2|13439.7|13443.4|13439.9|13443.6|13440.1|13443.2|13439.7|72
1721159100000|2024-07-16 19:45:00|13443.3|13439.8|13443.2|13439.7|13443.4|13439.9|13442.9|13439.4|84
1721159400000|2024-07-16 19:50:00|13443.1|13439.6|13442.6|13439.1|13443.2|13439.7|13442|13438.5|97
1721159700000|2024-07-16 19:55:00|13442.5|13439|13443.9|13440.4|13443.9|13440.4|13442.2|13438.7|99
1721160000000|2024-07-16 20:00:00|13443.8|13440.3|13443.2|13439.7|13444.7|13441.2|13442.6|13439.1|74
1721160300000|2024-07-16 20:05:00|13443.1|13439.6|13443|13439.5|13443.3|13439.8|13443|13439.5|40
1721160600000|2024-07-16 20:10:00|13442.9|13439.4|13443.4|13439.9|13443.5|13440|13442.8|13439.3|52
1721160900000|2024-07-16 20:15:00|13443.5|13440|13443.7|13440.2|13443.9|13440.4|13443.2|13439.7|47
1721161200000|2024-07-16 20:20:00|13443.8|13440.3|13444|13440.5|13444|13440.5|13443|13439.5|67
1721161500000|2024-07-16 20:25:00|13443.9|13440.4|13443.2|13439.7|13444.1|13440.6|13443.2|13439.7|32
1721161800000|2024-07-16 20:30:00|13443.1|13439.6|13443.1|13439.6|13443.5|13440|13443.1|13439.6|63
1721162100000|2024-07-16 20:35:00|13443|13439.5|13443.2|13439.7|13443.3|13439.8|13442.9|13439.4|63
1721162400000|2024-07-16 20:40:00|13443.1|13439.6|13443.5|13440|13443.6|13440.1|13442.8|13439.3|56
1721162700000|2024-07-16 20:45:00|13443.6|13440.1|13444.2|13440.7|13444.8|13441.3|13443.5|13440|85
1721163000000|2024-07-16 20:50:00|13444|13440.5|13444.2|13440.7|13444.5|13441|13443.7|13440.2|115
1721163300000|2024-07-16 20:55:00|13444.1|13440.6|13444.9|13439.9|13445.1|13440.9|13443.8|13439.7|347
1721163600000|2024-07-16 21:00:00|13450.1|13439|13455.5|13439.5|13455.5|13439.5|13449.7|13436.8|11
1721163900000|2024-07-16 21:05:00|13455.4|13439.4|13455.6|13439.6|13455.6|13439.6|13455.3|13439.3|15
1721164200000|2024-07-16 21:10:00|13455.7|13439.7|13455.7|13439.7|13455.7|13439.7|13455.5|13439.5|14
1721164500000|2024-07-16 21:15:00|13455.6|13439.6|13455.3|13440|13455.6|13440|13455|13439.5|66
1721164800000|2024-07-16 21:20:00|13455.2|13439.9|13455.4|13439.5|13455.6|13440|13455.2|13439.4|43
1721165100000|2024-07-16 21:25:00|13455.3|13439.6|13455.4|13439.5|13455.6|13439.8|13455.2|13439.3|77
1721165400000|2024-07-16 21:30:00|13455.5|13439.6|13454.8|13440.2|13455.6|13440.3|13454.4|13438.7|191
1721165700000|2024-07-16 21:35:00|13454.7|13440.1|13454.4|13440.6|13454.8|13441.4|13454|13440.1|148
1721166000000|2024-07-16 21:40:00|13454.5|13440.5|13453.8|13440.1|13455.8|13440.9|13453.8|13439.6|117
1721166300000|2024-07-16 21:45:00|13453.7|13440.2|13453.9|13440.5|13454.8|13440.6|13453.6|13439.9|84
1721166600000|2024-07-16 21:50:00|13453.8|13440.6|13453.3|13441|13453.9|13441.9|13453.2|13440.5|36
1721166900000|2024-07-16 21:55:00|13453.1|13440.5|13452.3|13441.5|13454|13441.8|13451.8|13440.1|133
1721167200000|2024-07-16 22:00:00|13452.8|13440.9|13451.9|13441.6|13453.1|13441.9|13450.5|13440.3|208
1721167500000|2024-07-16 22:05:00|13452.1|13441.7|13447.2|13442.1|13452.2|13442.4|13446.4|13440.2|157
1721167800000|2024-07-16 22:10:00|13446.8|13442.5|13445|13441.4|13447.7|13442.6|13444.6|13440.6|106
1721168100000|2024-07-16 22:15:00|13444.9|13441.3|13446.6|13442.8|13447.5|13443.7|13444.8|13441.2|93
1721168400000|2024-07-16 22:20:00|13446.5|13442.7|13446.8|13443.3|13447.4|13443.9|13444.9|13441.4|60
1721168700000|2024-07-16 22:25:00|13446.7|13443.2|13445.5|13442|13447.1|13443.6|13445.1|13441.6|65
1721169000000|2024-07-16 22:30:00|13445.4|13441.9|13444.9|13441.4|13445.4|13441.9|13444.9|13441.4|43
1721169300000|2024-07-16 22:35:00|13444.8|13441.3|13444.8|13441.3|13445.1|13441.6|13444.6|13441.1|32
1721169600000|2024-07-16 22:40:00|13444.9|13441.4|13444.5|13441|13445|13441.5|13444.4|13440.9|65
1721169900000|2024-07-16 22:45:00|13444.6|13441.1|13443.7|13440.2|13447.7|13444.2|13443.3|13439.8|178
1721170200000|2024-07-16 22:50:00|13443.6|13440.1|13443.5|13440|13443.7|13440.2|13443.2|13439.7|49
1721170500000|2024-07-16 22:55:00|13443.4|13439.9|13441.7|13438.2|13443.4|13439.9|13441.6|13438.1|58
1721170800000|2024-07-16 23:00:00|13441.6|13438.1|13442.2|13438.7|13442.4|13438.9|13441.5|13438|80
1721171100000|2024-07-16 23:05:00|13442.9|13439.4|13442.9|13440.9|13443.8|13441.2|13442.7|13439.2|44
1721171400000|2024-07-16 23:10:00|13442.8|13440.8|13442.8|13440.8|13442.9|13440.9|13442.6|13440.6|39
1721171700000|2024-07-16 23:15:00|13442.7|13440.7|13442.7|13440.7|13443.3|13441.3|13442.6|13440.6|41
1721172000000|2024-07-16 23:20:00|13442.8|13440.8|13442.5|13440.5|13443.3|13440.9|13442.2|13439.5|22
1721172300000|2024-07-16 23:25:00|13442.6|13440.6|13442.8|13440.8|13443.6|13441.1|13442.3|13439.9|22
1721172600000|2024-07-16 23:30:00|13443.6|13440.1|13443.6|13440.1|13443.9|13440.9|13442.7|13439.6|45
1721172900000|2024-07-16 23:35:00|13443.7|13440.2|13442.6|13439.1|13443.7|13440.2|13442.6|13439.1|27
1721173200000|2024-07-16 23:40:00|13442.7|13439.2|13443.2|13439.7|13443.5|13440|13441.6|13438.1|77
1721173500000|2024-07-16 23:45:00|13443.3|13439.8|13444.1|13440.6|13444.5|13441|13443.3|13439.8|66
1721173800000|2024-07-16 23:50:00|13444|13440.5|13442.6|13439.1|13444.2|13440.7|13442.5|13439|46
1721174100000|2024-07-16 23:55:00|13442.5|13439|13442.7|13439.2|13442.9|13439.4|13442.5|13439|49
1721174400000|2024-07-17 00:00:00|13442.8|13439.3|13441.9|13439.9|13444.3|13441.6|13440.5|13437|243
1721174700000|2024-07-17 00:05:00|13442|13440|13443.3|13439.8|13443.9|13441.5|13440.6|13438|148
1721175000000|2024-07-17 00:10:00|13443.4|13439.9|13445.1|13443.1|13445.4|13443.4|13442.5|13439.1|108
1721175300000|2024-07-17 00:15:00|13445.3|13443.3|13444.9|13442.9|13446.9|13444.5|13444.6|13442.6|134
1721175600000|2024-07-17 00:20:00|13444.8|13442.8|13445|13443|13445.7|13443.7|13444.8|13442.8|95
1721175900000|2024-07-17 00:25:00|13444.9|13442.9|13444.8|13441.3|13445.4|13443|13444|13441.2|118
1721176200000|2024-07-17 00:30:00|13444.7|13441.2|13443.1|13441.1|13444.8|13442.5|13442.8|13440.3|115
1721176500000|2024-07-17 00:35:00|13443|13441|13443.3|13441.3|13444.2|13442.2|13443|13441|103
1721176800000|2024-07-17 00:40:00|13443.5|13441.5|13440.9|13438.9|13443.5|13441.5|13440.4|13438|187
1721177100000|2024-07-17 00:45:00|13440.8|13438.8|13441.6|13439.6|13442.2|13440.1|13440.8|13438.4|128
1721177400000|2024-07-17 00:50:00|13441.5|13439.5|13442.8|13439.3|13443.2|13440.4|13441|13437.7|168
1721177700000|2024-07-17 00:55:00|13442.9|13439.4|13442.5|13439|13443.4|13439.9|13441.5|13438|159
1721178000000|2024-07-17 01:00:00|13442.2|13438.7|13441.9|13438.4|13443.4|13441|13441.6|13438.3|173
1721178300000|2024-07-17 01:05:00|13441.8|13438.3|13443.3|13439.8|13443.5|13440.8|13440|13437.4|199
1721178600000|2024-07-17 01:10:00|13442.4|13440.4|13444.8|13441.3|13445.5|13442.8|13442.4|13440.4|189
1721178900000|2024-07-17 01:15:00|13444.7|13441.2|13441.8|13439.8|13444.7|13441.5|13441|13439|177
1721179200000|2024-07-17 01:20:00|13441.7|13439.7|13441.1|13439.1|13442.4|13440.4|13440.4|13438.4|152
1721179500000|2024-07-17 01:25:00|13441.2|13439.2|13441.4|13437.9|13441.4|13439.2|13439.9|13437.8|103
1721179800000|2024-07-17 01:30:00|13440.6|13438.6|13441|13439|13442.3|13439.6|13439.5|13436.5|222
1721180100000|2024-07-17 01:35:00|13441.1|13439.1|13438.4|13436.4|13441.3|13439.3|13438.3|13436.3|102
1721180400000|2024-07-17 01:40:00|13438.3|13436.3|13438.5|13436.5|13439.4|13437.4|13438.2|13436.2|133
1721180700000|2024-07-17 01:45:00|13438.6|13436.6|13438.2|13436.2|13439.3|13436.9|13437.6|13435.5|91
1721181000000|2024-07-17 01:50:00|13438.1|13436.1|13436.9|13434.9|13438.1|13436.1|13436.2|13434.2|109
1721181300000|2024-07-17 01:55:00|13436.8|13434.8|13436.3|13434.3|13437.1|13435.1|13436.2|13434.2|122
1721181600000|2024-07-17 02:00:00|13436.2|13434.2|13435.2|13433.2|13436.3|13434.3|13434.6|13432.6|127
1721181900000|2024-07-17 02:05:00|13435.1|13433.1|13434.5|13432.5|13436.1|13434.1|13434.4|13432.4|92
1721182200000|2024-07-17 02:10:00|13434.4|13432.4|13435.9|13433.9|13437.1|13435.1|13434.4|13432.4|93
1721182500000|2024-07-17 02:15:00|13435.8|13433.8|13435.7|13433.7|13436.6|13434.6|13435.6|13433.6|96
1721182800000|2024-07-17 02:20:00|13435.8|13433.8|13437.1|13435.1|13437.2|13435.2|13435.8|13433.8|85
1721183100000|2024-07-17 02:25:00|13437|13435|13433.6|13431.6|13437.1|13435.1|13433.5|13430.9|104
1721183400000|2024-07-17 02:30:00|13433.5|13431.5|13433.7|13430.2|13434.4|13431.5|13431|13428.7|187
1721183700000|2024-07-17 02:35:00|13433.8|13430.3|13431.8|13428.3|13433.8|13431.4|13431.5|13428|173
1721184000000|2024-07-17 02:40:00|13431.9|13428.4|13430.8|13428.8|13432.1|13429.3|13430.3|13427.8|130
1721184300000|2024-07-17 02:45:00|13430.7|13428.7|13430.9|13428.9|13431.5|13429.5|13430.5|13427.3|118
1721184600000|2024-07-17 02:50:00|13430.8|13428.8|13431.3|13429.3|13431.4|13429.4|13430.5|13428.5|65
1721184900000|2024-07-17 02:55:00|13431.4|13429.4|13430|13428|13431.8|13429.8|13429.6|13427.5|134
1721185200000|2024-07-17 03:00:00|13430.1|13428.1|13432.7|13430.7|13433.6|13430.9|13430|13427.5|154
1721185500000|2024-07-17 03:05:00|13432.6|13430.6|13433.5|13431.5|13434.5|13431.7|13432.6|13430.6|134
1721185800000|2024-07-17 03:10:00|13433.4|13431.4|13432.9|13429.4|13433.6|13431.4|13431.7|13428.8|89
1721186100000|2024-07-17 03:15:00|13433|13429.5|13433.4|13431.4|13434.4|13431.8|13432.6|13429.5|99
1721186400000|2024-07-17 03:20:00|13433.6|13431.6|13434|13432|13434.5|13432.2|13432.7|13430.4|104
1721186700000|2024-07-17 03:25:00|13433.9|13431.9|13433.8|13431.8|13434.3|13432.3|13433.3|13431.3|109
1721187000000|2024-07-17 03:30:00|13433.3|13431.3|13433.5|13431.5|13435.5|13432.7|13433.3|13430.8|109
1721187300000|2024-07-17 03:35:00|13433.1|13431.1|13432.4|13430.4|13433.1|13431.1|13432|13430|89
1721187600000|2024-07-17 03:40:00|13432.5|13430.5|13432.8|13430.8|13433.7|13431.5|13432.4|13429.7|82
1721187900000|2024-07-17 03:45:00|13432.7|13430.7|13431.7|13429.7|13433.7|13431.7|13431.7|13429.7|75
1721188200000|2024-07-17 03:50:00|13431.8|13429.8|13432.5|13430.5|13432.6|13430.6|13430.9|13428.9|114
1721188500000|2024-07-17 03:55:00|13432.6|13430.6|13432.1|13430.1|13432.8|13430.8|13432|13430|50
1721188800000|2024-07-17 04:00:00|13432|13430|13430.5|13428.5|13432|13430|13430.5|13428.3|96
1721189100000|2024-07-17 04:05:00|13430.6|13428.6|13430.3|13428.3|13430.6|13428.6|13430|13428|79
1721189400000|2024-07-17 04:10:00|13430.2|13428.2|13430.3|13428.3|13430.7|13428.7|13430.2|13428.2|60
1721189700000|2024-07-17 04:15:00|13430.2|13428.2|13429.7|13427.7|13430.7|13428.7|13429.6|13427.6|59
1721190000000|2024-07-17 04:20:00|13430.3|13426.8|13430.3|13428.3|13430.3|13428.3|13429.2|13426.7|76
1721190300000|2024-07-17 04:25:00|13430.2|13428.2|13430.4|13428.4|13430.4|13428.4|13430|13428|59
1721190600000|2024-07-17 04:30:00|13430.3|13428.3|13430.9|13428.9|13431|13429|13430.1|13428.1|65
1721190900000|2024-07-17 04:35:00|13430.8|13428.8|13431.8|13429.8|13432.7|13430.3|13430.8|13428.8|59
1721191200000|2024-07-17 04:40:00|13431.9|13429.9|13430.9|13428.9|13431.9|13429.9|13430.5|13428.5|87
1721191500000|2024-07-17 04:45:00|13430.8|13428.8|13431.4|13427.9|13431.6|13429.1|13430.7|13427.8|84
1721191800000|2024-07-17 04:50:00|13431.3|13427.8|13430.7|13428.7|13431.9|13429|13430.6|13427.8|66
1721192100000|2024-07-17 04:55:00|13430.6|13428.6|13428.7|13426.7|13431.7|13429|13428.5|13426.5|129
1721192400000|2024-07-17 05:00:00|13428.6|13426.6|13428.2|13424.7|13428.8|13426.7|13427.2|13424.3|109
1721192700000|2024-07-17 05:05:00|13428.1|13424.6|13428.1|13426.1|13428.9|13426.9|13426.7|13424.6|110
1721193000000|2024-07-17 05:10:00|13428|13426|13429.7|13427.7|13431.1|13427.8|13427.7|13425.7|102
1721193300000|2024-07-17 05:15:00|13429.6|13427.6|13428.6|13426.6|13430|13427.6|13428.5|13426.3|55
1721193600000|2024-07-17 05:20:00|13428.7|13426.7|13425.8|13423.8|13428.7|13426.7|13425.8|13423.8|118
1721193900000|2024-07-17 05:25:00|13426.6|13423.1|13427.3|13423.8|13427.9|13424.4|13426.2|13422.7|114
1721194200000|2024-07-17 05:30:00|13427.4|13423.9|13427.5|13424|13428.1|13424.6|13426.3|13422.8|100
1721194500000|2024-07-17 05:35:00|13427.6|13424.1|13427.8|13424.3|13428.7|13425.4|13427.2|13424.1|93
1721194800000|2024-07-17 05:40:00|13428|13424.5|13425.4|13423.4|13428.4|13425.5|13425.4|13423.4|80
1721195100000|2024-07-17 05:45:00|13425.5|13423.5|13425.4|13421.9|13426.7|13424.2|13424.4|13421.8|89
1721195400000|2024-07-17 05:50:00|13425.5|13422|13426.5|13423|13427|13423.9|13423.6|13421.1|178
1721195700000|2024-07-17 05:55:00|13426.7|13423.2|13425.5|13422|13427.5|13424.2|13424.5|13421|161
1721196000000|2024-07-17 06:00:00|13425.9|13422.4|13424.4|13422.4|13426.3|13423.6|13423.3|13419.8|215
1721196300000|2024-07-17 06:05:00|13424.3|13422.3|13426.7|13424.7|13427.2|13425.2|13423.8|13421.8|213
1721196600000|2024-07-17 06:10:00|13426.8|13424.8|13426.2|13424.2|13426.9|13424.9|13425.7|13423.7|185
1721196900000|2024-07-17 06:15:00|13426.3|13424.3|13428|13426|13430.1|13427.1|13426.3|13424.3|211
1721197200000|2024-07-17 06:20:00|13428.1|13426.1|13427|13425|13428.1|13426.1|13425.9|13423.9|168
1721197500000|2024-07-17 06:25:00|13427.1|13425.1|13427.6|13425.6|13427.8|13425.8|13426.2|13424.2|161
1721197800000|2024-07-17 06:30:00|13427.7|13425.7|13424.7|13422.7|13427.7|13425.7|13424.1|13422.1|164
1721198100000|2024-07-17 06:35:00|13424.6|13422.6|13425.7|13423.7|13425.8|13423.8|13424.2|13422.1|114
1721198400000|2024-07-17 06:40:00|13425.5|13423.5|13426.7|13424.7|13426.8|13424.8|13424.3|13422.3|113
1721198700000|2024-07-17 06:45:00|13426.8|13424.8|13427.2|13425.2|13428.7|13426.7|13426.8|13424.8|159
1721199000000|2024-07-17 06:50:00|13427.1|13425.1|13427.1|13425.1|13427.4|13425.4|13425.9|13423.9|164
1721199300000|2024-07-17 06:55:00|13427|13425|13426.1|13424.1|13427.4|13425.4|13425.4|13423.4|172
1721199600000|2024-07-17 07:00:00|13426|13424|13426.9|13424.9|13426.9|13424.9|13425.3|13423.3|180
1721199900000|2024-07-17 07:05:00|13426.8|13424.8|13426.6|13424.6|13428|13426|13426.1|13424.1|208
1721200200000|2024-07-17 07:10:00|13426.7|13424.7|13423.2|13421.2|13427.9|13425.5|13422.9|13420.9|210
1721200500000|2024-07-17 07:15:00|13423.3|13421.3|13423.4|13421.4|13425.7|13423|13422.6|13419.7|263
1721200800000|2024-07-17 07:20:00|13423.3|13421.3|13422.2|13420.2|13423.8|13421.8|13422|13420|184
1721201100000|2024-07-17 07:25:00|13422.1|13420.1|13419.7|13417.7|13422.3|13420.3|13419.6|13417.6|206
1721201400000|2024-07-17 07:30:00|13419.6|13417.6|13417.9|13414.4|13419.8|13417.8|13415.5|13412.3|261
1721201700000|2024-07-17 07:35:00|13417.8|13414.3|13412.7|13409.2|13417.8|13415.1|13410|13407.2|386
1721202000000|2024-07-17 07:40:00|13412.6|13409.1|13411.6|13409.6|13413.8|13410.3|13411.1|13408.1|370
1721202300000|2024-07-17 07:45:00|13412.3|13408.8|13416.4|13414.4|13417.3|13414.5|13411|13408.3|314
1721202600000|2024-07-17 07:50:00|13416.5|13414.5|13414.4|13412.4|13416.7|13414.7|13413.4|13411.3|264
1721202900000|2024-07-17 07:55:00|13414.5|13412.5|13414.2|13412.2|13416.9|13414.9|13413.7|13411.7|255
1721203200000|2024-07-17 08:00:00|13414.1|13412.1|13412.2|13408.7|13415.2|13412.4|13410.7|13408.3|306
1721203500000|2024-07-17 08:05:00|13412.1|13408.6|13409.8|13406.3|13412.2|13409.9|13408.5|13405.6|288
1721203800000|2024-07-17 08:10:00|13409.7|13406.2|13409.7|13406.2|13411.9|13408.6|13409.1|13405.6|308
1721204100000|2024-07-17 08:15:00|13409.6|13406.1|13409.7|13406.2|13411.1|13408.1|13408.5|13405.2|276
1721204400000|2024-07-17 08:20:00|13409.8|13406.3|13412.1|13410.1|13412.4|13410.3|13408.9|13405.8|249
1721204700000|2024-07-17 08:25:00|13412|13410|13410.7|13408.7|13412.2|13410.2|13410.4|13408.4|182
1721205000000|2024-07-17 08:30:00|13410.6|13408.6|13407.2|13403.7|13411|13409|13406.8|13403.3|261
1721205300000|2024-07-17 08:35:00|13407.1|13403.6|13401.2|13397.7|13407.2|13403.7|13401.1|13397.6|277
1721205600000|2024-07-17 08:40:00|13401.3|13397.8|13398.5|13396.5|13401.5|13398|13397.5|13394|364
1721205900000|2024-07-17 08:45:00|13399.2|13395.7|13398.4|13394.9|13399.9|13397.2|13396.1|13393.6|242
1721206200000|2024-07-17 08:50:00|13398.5|13395|13399|13395.5|13399.4|13396.6|13397|13394.3|263
1721206500000|2024-07-17 08:55:00|13398.9|13395.4|13394.8|13391.3|13398.9|13396.3|13393.4|13389.9|294
1721206800000|2024-07-17 09:00:00|13394.9|13391.4|13393.2|13391.2|13395|13391.8|13391|13388.2|209
1721207100000|2024-07-17 09:05:00|13393.3|13391.3|13398|13396|13399.7|13396.3|13393.2|13390.6|369
1721207400000|2024-07-17 09:10:00|13398.1|13396.1|13401.2|13397.7|13401.6|13398.6|13398|13395.3|293
1721207700000|2024-07-17 09:15:00|13401.1|13397.6|13402.5|13399|13403.1|13400.3|13400.4|13397.3|217
1721208000000|2024-07-17 09:20:00|13402.6|13399.1|13399.6|13397.6|13402.9|13399.8|13399.5|13397.5|290
1721208300000|2024-07-17 09:25:00|13399.7|13397.7|13399.8|13397.8|13402.1|13399.3|13399.3|13396.8|205
1721208600000|2024-07-17 09:30:00|13399.9|13397.9|13400|13396.5|13401|13398.8|13398.4|13396.4|216
1721208900000|2024-07-17 09:35:00|13399.9|13396.4|13397.3|13393.8|13399.9|13396.4|13395.9|13393.6|300
1721209200000|2024-07-17 09:40:00|13396.6|13394.6|13395.8|13393.8|13397|13394.9|13394.4|13391.7|223
1721209500000|2024-07-17 09:45:00|13395.9|13393.9|13396.9|13393.4|13397.7|13395.3|13395.6|13392.9|197
1721209800000|2024-07-17 09:50:00|13396.8|13393.3|13396.7|13393.2|13397.3|13394.6|13395.4|13391.9|187
1721210100000|2024-07-17 09:55:00|13396.6|13393.1|13394.1|13392.1|13396.7|13393.2|13393.3|13390.9|189
1721210400000|2024-07-17 10:00:00|13394.2|13392.2|13396.4|13392.9|13396.5|13393.3|13393.4|13391.4|216
1721210700000|2024-07-17 10:05:00|13396.3|13392.8|13396|13394|13397|13394.4|13394.5|13391.8|181
1721211000000|2024-07-17 10:10:00|13396.1|13394.1|13398.2|13394.7|13399.1|13395.6|13396|13393.5|141
1721211300000|2024-07-17 10:15:00|13398.3|13394.8|13398.9|13395.4|13399.6|13396.8|13397.7|13394.6|136
1721211600000|2024-07-17 10:20:00|13398.8|13395.3|13398.1|13396.1|13399.6|13397|13397.8|13395.2|116
1721211900000|2024-07-17 10:25:00|13398.2|13396.2|13397.6|13395.6|13399.5|13396.8|13397.3|13395.3|118
1721212200000|2024-07-17 10:30:00|13397.7|13395.7|13398.3|13396.3|13398.8|13396.8|13397.4|13395.4|149
1721212500000|2024-07-17 10:35:00|13398.2|13396.2|13400.3|13398.3|13400.9|13398.9|13398.2|13396.2|176
1721212800000|2024-07-17 10:40:00|13400.4|13398.4|13404.5|13402.5|13406.5|13403.6|13400.3|13398.3|257
1721213100000|2024-07-17 10:45:00|13404.6|13402.6|13403.1|13401.1|13406|13402.9|13402.8|13400.1|210
1721213400000|2024-07-17 10:50:00|13403.8|13400.3|13404.8|13402.8|13405|13403|13402.9|13400.2|188
1721213700000|2024-07-17 10:55:00|13404.7|13402.7|13406.4|13402.9|13406.5|13403|13403.6|13400.9|162
1721214000000|2024-07-17 11:00:00|13406.5|13403|13405.9|13403.9|13406.6|13404.3|13404.9|13402.3|165
1721214300000|2024-07-17 11:05:00|13406.1|13404.1|13407.5|13405.5|13408.9|13406.9|13406.1|13404.1|148
1721214600000|2024-07-17 11:10:00|13407.4|13405.4|13405.8|13403.8|13407.4|13405.4|13404.3|13402.3|203
1721214900000|2024-07-17 11:15:00|13405.7|13403.7|13403.1|13401.1|13405.7|13403.7|13403.1|13401.1|214
1721215200000|2024-07-17 11:20:00|13403.2|13401.2|13402.4|13400.4|13403.2|13401.2|13400.9|13398.9|194
1721215500000|2024-07-17 11:25:00|13402.3|13400.3|13401.5|13399.5|13403.1|13401.1|13401.3|13399.3|196
1721215800000|2024-07-17 11:30:00|13401.6|13399.6|13402.3|13400.3|13403.4|13401.4|13400.9|13398.9|155
1721216100000|2024-07-17 11:35:00|13402.2|13400.2|13402.2|13400.2|13404.4|13402.4|13401.3|13399.3|182
1721216400000|2024-07-17 11:40:00|13402.3|13400.3|13402.9|13400.9|13403.7|13401.7|13401.6|13399.6|201
1721216700000|2024-07-17 11:45:00|13402.8|13400.8|13403.7|13401.7|13404.2|13402.2|13402|13400|178
1721217000000|2024-07-17 11:50:00|13403.8|13401.8|13404.3|13402.3|13405|13402.7|13402.9|13400.3|238
1721217300000|2024-07-17 11:55:00|13404.2|13402.2|13407.2|13403.7|13407.2|13404.5|13403.6|13401.6|177
1721217600000|2024-07-17 12:00:00|13406.4|13404.4|13408.5|13406.5|13409.2|13406.7|13406.4|13404|228
1721217900000|2024-07-17 12:05:00|13408.4|13406.4|13409.1|13405.6|13409.4|13407.1|13407.7|13404.9|194
1721218200000|2024-07-17 12:10:00|13409|13405.5|13407|13405|13409.1|13406.3|13406.3|13404.1|170
1721218500000|2024-07-17 12:15:00|13407.1|13405.1|13408.6|13405.1|13409.1|13406.2|13405.9|13403.2|144
1721218800000|2024-07-17 12:20:00|13408.5|13405|13408.7|13406.7|13409.3|13406.9|13407|13404.3|160
1721219100000|2024-07-17 12:25:00|13408.6|13406.6|13408.9|13405.4|13409.2|13406.7|13407.9|13405.1|129
1721219400000|2024-07-17 12:30:00|13409|13405.5|13408.9|13406.9|13411.9|13408.9|13408.3|13405.4|233
1721219700000|2024-07-17 12:35:00|13409|13407|13408.1|13406.1|13409.2|13407.2|13407.2|13405.2|192
1721220000000|2024-07-17 12:40:00|13408.2|13406.2|13405.2|13403.2|13408.9|13406.9|13405|13403|234
1721220300000|2024-07-17 12:45:00|13405.3|13403.3|13407.7|13404.2|13408.1|13405.4|13405.3|13403.3|192
1721220600000|2024-07-17 12:50:00|13407.8|13404.3|13404.5|13402.5|13407.8|13404.8|13404.5|13402.5|176
1721220900000|2024-07-17 12:55:00|13404.6|13402.6|13406.5|13404.5|13408.1|13405|13404.6|13402.6|193
1721221200000|2024-07-17 13:00:00|13406.6|13404.6|13408.7|13406.7|13409.5|13406.8|13406.6|13403.9|265
1721221500000|2024-07-17 13:05:00|13408.6|13406.6|13407.3|13403.8|13408.6|13406.6|13407|13403.8|199
1721221800000|2024-07-17 13:10:00|13407.1|13403.6|13407.6|13404.1|13407.6|13404.1|13405.5|13402|160
1721222100000|2024-07-17 13:15:00|13407.5|13404|13408.1|13404.6|13408.6|13405.1|13407.1|13403.6|203
1721222400000|2024-07-17 13:20:00|13408.2|13404.7|13411|13407.5|13411|13407.5|13407.8|13404.3|245
1721222700000|2024-07-17 13:25:00|13410.9|13407.4|13410.2|13406.7|13411|13407.5|13409.7|13406.2|168
1721223000000|2024-07-17 13:30:00|13410.3|13406.8|13407|13403.5|13410.8|13407.3|13406.5|13403.5|264
1721223300000|2024-07-17 13:35:00|13407.1|13403.6|13400.2|13398.2|13407.4|13403.9|13400|13396.6|515
1721223600000|2024-07-17 13:40:00|13400.1|13398.1|13402.4|13400.4|13405.4|13401.9|13399.1|13396.5|403
1721223900000|2024-07-17 13:45:00|13402.2|13400.2|13402.1|13400.1|13404.3|13400.9|13401|13398.5|334
1721224200000|2024-07-17 13:50:00|13402.2|13400.2|13399.8|13396.3|13402.2|13400.2|13398.2|13395.6|322
1721224500000|2024-07-17 13:55:00|13399.9|13396.4|13401.8|13398.3|13402.7|13399.8|13399|13396.3|282
1721224800000|2024-07-17 14:00:00|13401.9|13398.4|13405|13403|13406.8|13404.4|13401.6|13398.3|306
1721225100000|2024-07-17 14:05:00|13405.1|13403.1|13405.2|13403.2|13407|13404.5|13403.8|13401.7|336
1721225400000|2024-07-17 14:10:00|13405.1|13403.1|13409.5|13406|13410.9|13407.4|13405.1|13402.2|379
1721225700000|2024-07-17 14:15:00|13409.6|13406.1|13409.3|13407.3|13410.7|13407.3|13407.7|13404.2|349
1721226000000|2024-07-17 14:20:00|13409.2|13407.2|13409.4|13405.9|13409.9|13407.5|13407.3|13403.8|255
1721226300000|2024-07-17 14:25:00|13409.5|13406|13407.5|13405.5|13409.9|13407.1|13406.5|13403.7|324
1721226600000|2024-07-17 14:30:00|13407.4|13405.4|13408|13406|13409.5|13407.5|13406.9|13404.9|230
1721226900000|2024-07-17 14:35:00|13407.9|13405.9|13411.1|13407.6|13411.3|13408.2|13406.7|13404|314
1721227200000|2024-07-17 14:40:00|13411|13407.5|13411.1|13407.6|13412.3|13409.2|13409.9|13406.9|239
1721227500000|2024-07-17 14:45:00|13411|13407.5|13412.2|13410.2|13413.3|13410.4|13409.5|13406.8|198
1721227800000|2024-07-17 14:50:00|13412.3|13410.3|13414.1|13412.1|13414.8|13412.1|13411.8|13408.9|254
1721228100000|2024-07-17 14:55:00|13414.2|13412.2|13411|13409|13415.1|13412.3|13410.9|13407.9|257
1721228400000|2024-07-17 15:00:00|13410.9|13408.9|13413|13409.5|13413.2|13410.3|13409.5|13407.5|238
1721228700000|2024-07-17 15:05:00|13412.9|13409.4|13412.1|13410.1|13413.4|13410.8|13411|13408.2|303
1721229000000|2024-07-17 15:10:00|13412|13410|13415.2|13413.2|13416.7|13413.9|13411.6|13409.6|221
1721229300000|2024-07-17 15:15:00|13415.1|13413.1|13413.1|13409.6|13415.3|13413.3|13412.2|13409.6|222
1721229600000|2024-07-17 15:20:00|13413.2|13409.7|13411.1|13409.1|13413.5|13410.5|13410|13408|205
1721229900000|2024-07-17 15:25:00|13411|13409|13412.3|13408.8|13412.3|13410.1|13409.8|13407.8|195
1721230200000|2024-07-17 15:30:00|13411.8|13409.8|13414.1|13410.6|13414.1|13411.4|13411|13408.9|202
1721230500000|2024-07-17 15:35:00|13413.4|13411.4|13411.8|13409.8|13414.3|13411.4|13411.5|13408.9|198
1721230800000|2024-07-17 15:40:00|13411.9|13409.9|13413.8|13410.3|13415.1|13411.6|13411.9|13409.4|142
1721231100000|2024-07-17 15:45:00|13413.9|13410.4|13414.9|13411.4|13414.9|13411.4|13412.5|13409|135
1721231400000|2024-07-17 15:50:00|13414.8|13411.3|13416.3|13412.8|13416.8|13413.3|13414.5|13411|122
1721231700000|2024-07-17 15:55:00|13416.4|13412.9|13413.8|13411.8|13417|13414.2|13413.6|13411.6|150
1721232000000|2024-07-17 16:00:00|13413.7|13411.7|13414.9|13411.4|13415.3|13411.8|13413.4|13409.9|187
1721232300000|2024-07-17 16:05:00|13415|13411.5|13416.6|13413.1|13417|13413.5|13415|13411.5|164
1721232600000|2024-07-17 16:10:00|13416.7|13413.2|13417.9|13414.4|13418.1|13414.6|13416.7|13413.2|164
1721232900000|2024-07-17 16:15:00|13417.8|13414.3|13416.2|13412.7|13417.9|13414.4|13416.1|13412.6|171
1721233200000|2024-07-17 16:20:00|13416.3|13412.8|13418.6|13415.1|13418.8|13415.9|13415.4|13411.9|152
1721233500000|2024-07-17 16:25:00|13418.5|13415|13418.5|13415|13419|13415.5|13417.9|13414.4|134
1721233800000|2024-07-17 16:30:00|13418.4|13414.9|13417.2|13413.7|13418.7|13415.2|13416.7|13413.2|140
1721234100000|2024-07-17 16:35:00|13417.1|13413.6|13414.5|13411|13417.2|13414.2|13414.4|13411|133
1721234400000|2024-07-17 16:40:00|13414.4|13410.9|13414.3|13410.8|13415.4|13411.9|13413.8|13410.3|172
1721234700000|2024-07-17 16:45:00|13414.2|13410.7|13413.9|13411.9|13415.3|13412.1|13413.8|13410.7|126
1721235000000|2024-07-17 16:50:00|13414|13412|13412.9|13410.9|13414.7|13412.1|13412.7|13409.5|137
1721235300000|2024-07-17 16:55:00|13412.8|13410.8|13412.1|13408.6|13413.4|13410.8|13411.2|13407.7|116
1721235600000|2024-07-17 17:00:00|13411.9|13408.4|13412.2|13410.2|13412.5|13410.5|13410.9|13407.9|181
1721235900000|2024-07-17 17:05:00|13412.1|13410.1|13413.3|13409.8|13413.4|13410.1|13410.8|13408|119
1721236200000|2024-07-17 17:10:00|13413.2|13409.7|13412.2|13408.7|13413.4|13409.9|13411.6|13408.1|119
1721236500000|2024-07-17 17:15:00|13412.1|13408.6|13411.1|13407.6|13412.2|13408.7|13410.1|13406.6|123
1721236800000|2024-07-17 17:20:00|13411|13407.5|13409.5|13406|13411.7|13408.2|13409.5|13406|178
1721237100000|2024-07-17 17:25:00|13409.6|13406.1|13409.8|13406.3|13410.2|13406.7|13409.1|13405.6|114
1721237400000|2024-07-17 17:30:00|13409.7|13406.2|13409.7|13406.2|13410|13406.5|13408.2|13404.7|106
1721237700000|2024-07-17 17:35:00|13409.6|13406.1|13411.1|13407.6|13411.2|13407.7|13409.6|13406.1|72
1721238000000|2024-07-17 17:40:00|13411.2|13407.7|13411.8|13408.3|13412.6|13409.1|13410.7|13407.2|110
1721238300000|2024-07-17 17:45:00|13411.7|13408.2|13412|13408.5|13412.4|13408.9|13411|13407.5|108
1721238600000|2024-07-17 17:50:00|13411.9|13408.4|13412.6|13409.1|13413.1|13409.6|13411.9|13408.4|112
1721238900000|2024-07-17 17:55:00|13412.7|13409.2|13413.1|13409.6|13413.8|13410.3|13412.4|13408.9|159
1721239200000|2024-07-17 18:00:00|13413.2|13409.7|13413|13409.5|13413.5|13410|13412.7|13409.2|134
1721239500000|2024-07-17 18:05:00|13413.1|13409.6|13411.1|13407.6|13413.4|13409.9|13410.8|13407.3|182
1721239800000|2024-07-17 18:10:00|13411|13407.5|13408.9|13405.4|13411.1|13407.6|13408.7|13405.2|141
1721240100000|2024-07-17 18:15:00|13409|13405.5|13408.7|13405.2|13409|13405.5|13408.5|13405|129
1721240400000|2024-07-17 18:20:00|13408.8|13405.3|13408.6|13405.1|13409.8|13406.3|13408.1|13404.6|129
1721240700000|2024-07-17 18:25:00|13408.5|13405|13407.6|13404.1|13408.5|13405|13407.1|13403.6|153
1721241000000|2024-07-17 18:30:00|13407.7|13404.2|13406.9|13403.4|13407.9|13404.4|13406.8|13403.3|105
1721241300000|2024-07-17 18:35:00|13406.8|13403.3|13407.5|13404|13408.1|13404.6|13406.7|13403.2|115
1721241600000|2024-07-17 18:40:00|13407.4|13403.9|13407.8|13404.3|13408.3|13404.8|13407.3|13403.8|106
1721241900000|2024-07-17 18:45:00|13407.9|13404.4|13407.8|13404.3|13408|13404.5|13407.4|13403.9|100
1721242200000|2024-07-17 18:50:00|13407.7|13404.2|13409.2|13405.7|13409.4|13405.9|13407.4|13403.9|133
1721242500000|2024-07-17 18:55:00|13409.1|13405.6|13408.4|13404.9|13409.1|13405.6|13407.9|13404.4|83
1721242800000|2024-07-17 19:00:00|13408.3|13404.8|13407.7|13404.2|13408.4|13404.9|13407.6|13404.1|89
1721243100000|2024-07-17 19:05:00|13407.8|13404.3|13407.6|13404.1|13407.8|13404.3|13407.3|13403.8|107
1721243400000|2024-07-17 19:10:00|13407.7|13404.2|13406.9|13403.4|13407.7|13404.2|13406.4|13402.9|93
1721243700000|2024-07-17 19:15:00|13406.8|13403.3|13406.8|13403.3|13407|13403.5|13406.6|13403.1|59
1721244000000|2024-07-17 19:20:00|13406.9|13403.4|13407.1|13403.6|13407.2|13403.7|13406.6|13403.1|99
1721244300000|2024-07-17 19:25:00|13407|13403.5|13406.5|13404.5|13407.5|13404.5|13406|13403.5|127
1721244600000|2024-07-17 19:30:00|13406.4|13404.4|13407.3|13403.8|13407.4|13404.6|13406.3|13403.6|145
1721244900000|2024-07-17 19:35:00|13407.2|13403.7|13407.9|13404.4|13408.2|13405.3|13407|13403.7|77
1721245200000|2024-07-17 19:40:00|13407.8|13404.3|13408|13404.5|13408.2|13404.7|13407.7|13404.2|56
1721245500000|2024-07-17 19:45:00|13408.1|13404.6|13408.4|13404.9|13409|13405.5|13407.9|13404.4|66
1721245800000|2024-07-17 19:50:00|13408.3|13404.8|13407.9|13404.4|13408.3|13404.8|13407.4|13403.9|109
1721246100000|2024-07-17 19:55:00|13407.8|13404.3|13407.4|13403.9|13407.9|13404.4|13407.1|13403.6|71
1721246400000|2024-07-17 20:00:00|13407.5|13404|13408.6|13405.1|13408.6|13405.5|13407.5|13404|52
1721246700000|2024-07-17 20:05:00|13408.7|13405.2|13408.4|13404.9|13408.7|13405.2|13408.4|13404.9|25
1721247000000|2024-07-17 20:10:00|13408.5|13405|13408.4|13404.9|13408.6|13405.1|13408.4|13404.9|26
1721247300000|2024-07-17 20:15:00|13408.5|13405|13408.1|13404.6|13408.7|13405.2|13408.1|13404.6|18
1721247600000|2024-07-17 20:20:00|13408|13404.5|13407.4|13403.9|13408|13404.5|13407.2|13403.7|80
1721247900000|2024-07-17 20:25:00|13407|13403.5|13407.4|13403.9|13407.6|13404.1|13406.8|13403.3|42
1721248200000|2024-07-17 20:30:00|13407.3|13403.8|13406.6|13403.1|13407.5|13404|13406.6|13403.1|60
1721248500000|2024-07-17 20:35:00|13406.7|13403.2|13406.8|13403.3|13407|13403.5|13406.5|13403|32
1721248800000|2024-07-17 20:40:00|13406.7|13403.2|13406.7|13403.2|13406.9|13403.4|13406.3|13402.8|29
1721249100000|2024-07-17 20:45:00|13406.8|13403.3|13406.7|13403.2|13406.8|13403.3|13406.4|13402.9|58
1721249400000|2024-07-17 20:50:00|13406.6|13403.1|13407.4|13403.4|13407.4|13403.7|13406.1|13402.6|91
1721249700000|2024-07-17 20:55:00|13407.5|13403.6|13408.2|13402.2|13408.8|13404|13407|13401.6|227
1721250000000|2024-07-17 21:00:00|13408.3|13402.4|13419.6|13403.6|13419.6|13403.6|13408.3|13399|23
1721250300000|2024-07-17 21:05:00|13420|13404|13418.2|13402.2|13420|13404|13417.7|13401.7|45
1721250600000|2024-07-17 21:10:00|13418.3|13402.3|13418.4|13402.4|13418.6|13402.6|13417.9|13401.9|18
1721250900000|2024-07-17 21:15:00|13418.5|13402.5|13417|13401|13418.7|13402.7|13416.4|13400.4|87
1721251200000|2024-07-17 21:20:00|13417.2|13401.2|13416.3|13400.9|13417.2|13401.8|13415.8|13399.8|60
1721251500000|2024-07-17 21:25:00|13416.2|13400.2|13416.4|13400.4|13416.7|13400.9|13415.7|13399.7|46
1721251800000|2024-07-17 21:30:00|13416.5|13400.5|13415.8|13401.6|13418|13403.5|13414.9|13400.1|275
1721252100000|2024-07-17 21:35:00|13415.9|13401.4|13411.3|13403.3|13416.1|13404.1|13411|13401.4|218
1721252400000|2024-07-17 21:40:00|13411.4|13403.1|13413.4|13400.7|13416.9|13403.3|13411.2|13400.5|110
1721252700000|2024-07-17 21:45:00|13413.2|13400.6|13414.3|13401.6|13417.8|13402.8|13413.2|13400.4|235
1721253000000|2024-07-17 21:50:00|13414.6|13401.5|13413.1|13401|13415.7|13402.9|13412.6|13400.4|380
1721253300000|2024-07-17 21:55:00|13413.4|13400.9|13412.7|13401.3|13415|13403.1|13411.3|13400.7|351
1721253600000|2024-07-17 22:00:00|13412.8|13401.2|13408|13403.9|13415.3|13404|13407.3|13401.2|235
1721253900000|2024-07-17 22:05:00|13407.9|13404|13408.2|13403.6|13408.6|13404.1|13406.9|13402.9|116
1721254200000|2024-07-17 22:10:00|13408.3|13403.7|13407.5|13404|13408.3|13404.4|13407.1|13402.8|74
1721254500000|2024-07-17 22:15:00|13407.8|13403.7|13406.6|13403.1|13408.2|13404.2|13406.2|13402.7|182
1721254800000|2024-07-17 22:20:00|13406.5|13403|13406.5|13403|13406.7|13403.1|13406.3|13402.8|60
1721255100000|2024-07-17 22:25:00|13406.6|13403.1|13406.5|13403|13406.8|13403.3|13406.3|13402.8|77
1721255400000|2024-07-17 22:30:00|13406.6|13403.1|13406.6|13403.1|13406.7|13403.2|13406.4|13402.9|115
1721255700000|2024-07-17 22:35:00|13406.5|13403|13406.5|13403|13406.7|13403.2|13406.3|13402.8|74
1721256000000|2024-07-17 22:40:00|13406.4|13402.9|13406|13402.5|13406.6|13403.1|13405.8|13402.3|66
1721256300000|2024-07-17 22:45:00|13406.1|13402.6|13405.5|13402|13406.3|13402.8|13405.3|13401.8|79
1721256600000|2024-07-17 22:50:00|13405.4|13401.9|13405.5|13402|13405.6|13402.1|13405.3|13401.8|53
1721256900000|2024-07-17 22:55:00|13405.3|13401.8|13405.5|13402|13405.6|13402.1|13405.3|13401.8|55
1721257200000|2024-07-17 23:00:00|13405.4|13401.9|13405.1|13401.6|13405.4|13401.9|13405.1|13401.6|70
1721257500000|2024-07-17 23:05:00|13405.2|13401.7|13403|13399.5|13405.2|13401.7|13401.8|13398.3|265
1721257800000|2024-07-17 23:10:00|13402.9|13399.4|13402.6|13399.1|13402.9|13399.4|13402.2|13398.7|103
1721258100000|2024-07-17 23:15:00|13402.5|13399|13402.7|13399.2|13402.7|13399.2|13402.2|13398.7|57
1721258400000|2024-07-17 23:20:00|13402.8|13399.3|13403.5|13400|13403.5|13400|13402.5|13399|37
1721258700000|2024-07-17 23:25:00|13403.4|13399.9|13401|13397.5|13403.7|13400.2|13400.3|13396.8|95
1721259000000|2024-07-17 23:30:00|13401.1|13397.6|13401.5|13398|13402.3|13398.8|13400.5|13397|97
1721259300000|2024-07-17 23:35:00|13401.6|13398.1|13400.3|13396.8|13401.6|13398.1|13399.8|13396.3|132
1721259600000|2024-07-17 23:40:00|13400.4|13396.9|13399.4|13395.9|13400.5|13397|13399|13395.5|160
1721259900000|2024-07-17 23:45:00|13399.5|13396|13400.2|13396.7|13400.7|13397.2|13399.4|13395.9|79
1721260200000|2024-07-17 23:50:00|13400.1|13396.6|13401.1|13399.1|13401.6|13399.2|13398.9|13395.9|111
1721260500000|2024-07-17 23:55:00|13401.2|13399.2|13399.6|13396.1|13401.5|13399.2|13399.2|13395.7|152
1721260800000|2024-07-18 00:00:00|13399.7|13396.2|13400.7|13397.2|13401.3|13397.8|13397.1|13393.6|260
1721261100000|2024-07-18 00:05:00|13400.6|13397.1|13399.3|13395.8|13401.4|13397.9|13398.6|13395.5|169
1721261400000|2024-07-18 00:10:00|13399.2|13395.7|13397.3|13393.8|13399.4|13395.9|13397|13393.5|173
1721261700000|2024-07-18 00:15:00|13397.2|13393.7|13396.2|13392.7|13397.4|13393.9|13395.9|13392.4|130
1721262000000|2024-07-18 00:20:00|13396.3|13392.8|13396.4|13392.9|13397.4|13393.9|13396.1|13392.6|110
1721262300000|2024-07-18 00:25:00|13396.3|13392.8|13394|13392|13396.4|13393.3|13393.3|13391.3|160
1721262600000|2024-07-18 00:30:00|13394.1|13392.1|13396.6|13393.1|13397.3|13393.8|13393.3|13391.3|149
1721262900000|2024-07-18 00:35:00|13396.7|13393.2|13396.3|13392.8|13397.5|13394|13395.2|13391.7|128
1721263200000|2024-07-18 00:40:00|13396.2|13392.7|13395.6|13392.1|13396.7|13393.2|13395.5|13392|121
1721263500000|2024-07-18 00:45:00|13395.5|13392|13396.5|13393|13396.6|13393.1|13395.1|13391.6|105
1721263800000|2024-07-18 00:50:00|13396.6|13393.1|13398.7|13395.2|13398.7|13395.2|13396.5|13393|198
1721264100000|2024-07-18 00:55:00|13398.6|13395.1|13399|13395.5|13400.3|13396.8|13398|13394.5|192
1721264400000|2024-07-18 01:00:00|13399.1|13395.6|13402.9|13399.4|13404.1|13400.6|13399|13395.5|322
1721264700000|2024-07-18 01:05:00|13402.8|13399.3|13405.2|13401.7|13406.4|13402.9|13402.1|13398.6|227
1721265000000|2024-07-18 01:10:00|13404.9|13401.4|13406.4|13402.9|13408.3|13404.8|13404.3|13400.8|279
1721265300000|2024-07-18 01:15:00|13406.3|13402.8|13408.3|13404.8|13408.4|13404.9|13403.9|13400.6|273
1721265600000|2024-07-18 01:20:00|13408.4|13404.9|13407.5|13405.5|13408.5|13405.9|13406|13402.5|206
1721265900000|2024-07-18 01:25:00|13407.4|13405.4|13406.1|13402.6|13407.6|13405.4|13405.8|13402.3|105
1721266200000|2024-07-18 01:30:00|13406|13402.5|13406.3|13402.8|13407.1|13403.6|13404.1|13400.6|231
1721266500000|2024-07-18 01:35:00|13406.2|13402.7|13409.4|13407.4|13409.4|13407.4|13406.2|13402.7|298
1721266800000|2024-07-18 01:40:00|13409.5|13407.5|13409.8|13407.8|13411.4|13408.5|13408.1|13405.3|288
1721267100000|2024-07-18 01:45:00|13409.7|13407.7|13408.8|13405.3|13411.2|13407.7|13407.1|13404.8|289
1721267400000|2024-07-18 01:50:00|13408.9|13405.4|13408.1|13406.1|13410.8|13408.7|13407.9|13405.3|264
1721267700000|2024-07-18 01:55:00|13408.2|13406.2|13408.3|13406.3|13410.3|13407.6|13407.1|13404.4|256
1721268000000|2024-07-18 02:00:00|13408.2|13406.2|13410.5|13408.5|13411.9|13409.6|13408.2|13405.3|226
1721268300000|2024-07-18 02:05:00|13410.7|13408.7|13410.2|13406.7|13411.2|13408.7|13409.6|13406.6|135
1721268600000|2024-07-18 02:10:00|13410.1|13406.6|13411.6|13409.6|13411.7|13409.7|13409|13406.3|169
1721268900000|2024-07-18 02:15:00|13411.5|13409.5|13411.6|13409.6|13412.1|13410.1|13410.7|13408.7|142
1721269200000|2024-07-18 02:20:00|13411.7|13409.7|13412.8|13410.8|13413.6|13411.3|13411.5|13408.6|133
1721269500000|2024-07-18 02:25:00|13412.7|13410.7|13411.9|13409.9|13412.9|13410.9|13411.4|13409.4|148
1721269800000|2024-07-18 02:30:00|13411.8|13409.8|13410.5|13408.5|13411.9|13409.9|13410.4|13408.4|104
1721270100000|2024-07-18 02:35:00|13410.4|13408.4|13411.7|13409.7|13412.5|13410.5|13410.3|13408.3|143
1721270400000|2024-07-18 02:40:00|13411.6|13409.6|13411.8|13409.8|13412.8|13410.8|13409.8|13407.8|112
1721270700000|2024-07-18 02:45:00|13411.9|13409.9|13411.5|13409.5|13412.3|13410.3|13410.6|13408.6|72
1721271000000|2024-07-18 02:50:00|13411.1|13409.1|13410|13408|13411.7|13409.7|13409.4|13407.4|156
1721271300000|2024-07-18 02:55:00|13409.9|13407.9|13409.4|13407.4|13410.2|13408|13409.3|13406.6|124
1721271600000|2024-07-18 03:00:00|13410.2|13406.7|13408.8|13405.3|13410.4|13407.1|13408.8|13405.3|183
1721271900000|2024-07-18 03:05:00|13408.7|13405.2|13409.4|13405.9|13409.7|13406.2|13408.2|13404.7|152
1721272200000|2024-07-18 03:10:00|13409.3|13405.8|13409.2|13405.7|13409.8|13406.3|13409.1|13405.6|116
1721272500000|2024-07-18 03:15:00|13409.1|13405.6|13410.9|13407.4|13411.1|13407.6|13408.8|13405.6|80
1721272800000|2024-07-18 03:20:00|13411|13407.5|13407.2|13403.7|13411.2|13407.7|13407.1|13403.6|180
1721273100000|2024-07-18 03:25:00|13407.3|13403.8|13405.2|13401.7|13407.6|13404.1|13405.1|13401.6|145
1721273400000|2024-07-18 03:30:00|13405.1|13401.6|13404.7|13401.2|13405.8|13402.3|13403.4|13400.7|133
1721273700000|2024-07-18 03:35:00|13404.8|13401.3|13406.9|13403.4|13407.6|13404.1|13404.1|13400.6|130
1721274000000|2024-07-18 03:40:00|13407|13403.5|13406.9|13404.9|13407.5|13404.9|13406.1|13403.3|108
1721274300000|2024-07-18 03:45:00|13406.8|13404.8|13411.2|13407.7|13411.4|13407.9|13406.8|13404.5|115
1721274600000|2024-07-18 03:50:00|13410.5|13408.5|13410.6|13408.6|13412.7|13409.8|13410.5|13407.7|103
1721274900000|2024-07-18 03:55:00|13410.7|13408.7|13411|13407.5|13412.7|13409.2|13410.7|13407.5|110
1721275200000|2024-07-18 04:00:00|13411.1|13407.6|13411.8|13408.3|13411.8|13408.3|13410|13406.5|117
1721275500000|2024-07-18 04:05:00|13411.7|13408.2|13410.6|13407.1|13412.4|13408.9|13410.6|13407.1|92
1721275800000|2024-07-18 04:10:00|13410.5|13407|13410.6|13408.6|13411.2|13408.7|13410|13407|94
1721276100000|2024-07-18 04:15:00|13410.7|13408.7|13409.4|13407.4|13411.2|13409.2|13409.4|13406.9|37
1721276400000|2024-07-18 04:20:00|13409.3|13407.3|13409.8|13406.3|13410.5|13407.7|13408.2|13404.7|172
1721276700000|2024-07-18 04:25:00|13409.9|13406.4|13411|13407.5|13411.3|13407.8|13409.2|13405.7|132
1721277000000|2024-07-18 04:30:00|13411.1|13407.6|13410.2|13406.7|13411.1|13408.2|13410|13406.6|83
1721277300000|2024-07-18 04:35:00|13410.3|13406.8|13409.2|13405.7|13410.8|13407.3|13409.1|13405.6|76
1721277600000|2024-07-18 04:40:00|13409.1|13405.6|13408.5|13405|13410.3|13406.8|13408.4|13404.9|124
1721277900000|2024-07-18 04:45:00|13408.6|13405.1|13408.8|13405.3|13409|13406.1|13408|13404.8|98
1721278200000|2024-07-18 04:50:00|13408.9|13405.4|13409.3|13405.8|13409.4|13406.1|13408|13404.7|76
1721278500000|2024-07-18 04:55:00|13409.4|13405.9|13408.9|13405.4|13409.5|13406.1|13407.9|13404.8|82
1721278800000|2024-07-18 05:00:00|13408.8|13405.3|13408.4|13404.9|13408.8|13405.7|13407.6|13404.6|103
1721279100000|2024-07-18 05:05:00|13408.3|13404.8|13408.7|13405.2|13409|13405.9|13407.7|13404.7|101
1721279400000|2024-07-18 05:10:00|13408.8|13405.3|13408.5|13405|13409.5|13406|13408.3|13404.8|96
1721279700000|2024-07-18 05:15:00|13408.4|13404.9|13408.1|13404.6|13408.4|13404.9|13407.7|13404.2|73
1721280000000|2024-07-18 05:20:00|13408|13404.5|13407.2|13403.7|13408|13404.7|13406.4|13403.6|68
1721280300000|2024-07-18 05:25:00|13407.3|13403.8|13407.7|13404.2|13407.7|13404.9|13406.5|13403.6|82
1721280600000|2024-07-18 05:30:00|13407.6|13404.1|13407.1|13403.6|13407.8|13405|13406.4|13403.6|103
1721280900000|2024-07-18 05:35:00|13406.9|13403.4|13405|13403|13406.9|13404.1|13404.4|13401.6|132
1721281200000|2024-07-18 05:40:00|13404.9|13402.9|13402.6|13399.1|13405.2|13402.9|13401.8|13398.5|334
1721281500000|2024-07-18 05:45:00|13402.7|13399.2|13403|13401|13403.3|13401|13401.9|13399|116
1721281800000|2024-07-18 05:50:00|13403.1|13401.1|13404.9|13401.4|13405.1|13402.4|13403|13399.9|118
1721282100000|2024-07-18 05:55:00|13404.8|13401.3|13402.8|13399.3|13404.9|13401.6|13402.5|13399|90
1721282400000|2024-07-18 06:00:00|13402.7|13399.2|13404.7|13401.2|13404.9|13401.4|13402.4|13399.2|170
1721282700000|2024-07-18 06:05:00|13404.8|13401.3|13402.2|13400.2|13404.9|13401.7|13401.9|13398.8|204
1721283000000|2024-07-18 06:10:00|13402.1|13400.1|13402|13400|13403|13400.9|13401.9|13399.2|166
1721283300000|2024-07-18 06:15:00|13402.1|13400.1|13402.6|13399.1|13402.9|13400.5|13401.5|13398.7|122
1721283600000|2024-07-18 06:20:00|13402.7|13399.2|13406.6|13403.1|13406.7|13403.2|13402.5|13399.2|199
1721283900000|2024-07-18 06:25:00|13406.7|13403.2|13404.7|13402.7|13406.9|13403.5|13404.4|13402.2|135
1721284200000|2024-07-18 06:30:00|13404.6|13402.6|13404.2|13400.7|13406.4|13402.9|13403.9|13400.6|184
1721284500000|2024-07-18 06:35:00|13404.3|13400.8|13406.1|13404.1|13408.1|13405.3|13404.2|13400.8|205
1721284800000|2024-07-18 06:40:00|13406.2|13404.2|13404.4|13402.4|13407|13404.3|13404.4|13401.8|174
1721285100000|2024-07-18 06:45:00|13404.2|13402.2|13403.8|13401.8|13404.7|13402.7|13403.7|13401.7|110
1721285400000|2024-07-18 06:50:00|13403.7|13401.7|13402.5|13400.5|13403.7|13401.7|13402.2|13400.1|138
1721285700000|2024-07-18 06:55:00|13402.4|13400.4|13402.9|13400.9|13403.8|13401.3|13401.9|13399.4|165
1721286000000|2024-07-18 07:00:00|13403|13401|13398.7|13395.2|13404|13402|13397.9|13394.4|332
1721286300000|2024-07-18 07:05:00|13398.6|13395.1|13399.7|13396.2|13402|13398.5|13398.6|13395.1|323
1721286600000|2024-07-18 07:10:00|13399.6|13396.1|13399.6|13396.1|13401.4|13397.9|13398.8|13395.3|292
1721286900000|2024-07-18 07:15:00|13399.7|13396.2|13401.8|13398.3|13402.2|13399.6|13399.3|13395.8|243
1721287200000|2024-07-18 07:20:00|13401.9|13398.4|13401.2|13399.2|13403.1|13400.4|13400.8|13397.3|250
1721287500000|2024-07-18 07:25:00|13401.3|13399.3|13401.5|13399.5|13402.2|13400.2|13401.1|13399.1|194
1721287800000|2024-07-18 07:30:00|13401.6|13399.6|13401.9|13399.9|13403.6|13401.6|13401.6|13399.6|194
1721288100000|2024-07-18 07:35:00|13401.8|13399.8|13403.8|13400.3|13404.4|13401.7|13401.2|13399.2|170
1721288400000|2024-07-18 07:40:00|13403.9|13400.4|13402.8|13399.3|13403.9|13400.4|13402.6|13399.1|163
1721288700000|2024-07-18 07:45:00|13402.7|13399.2|13404|13400.5|13404|13400.5|13401.5|13398.8|179
1721289000000|2024-07-18 07:50:00|13404.1|13400.6|13403.7|13401.7|13404.1|13401.7|13402.3|13399.8|97
1721289300000|2024-07-18 07:55:00|13403.8|13401.8|13405.3|13403.3|13406.7|13404.7|13403.8|13401.8|184
1721289600000|2024-07-18 08:00:00|13405.2|13403.2|13406|13404|13406.3|13404.3|13405.1|13403.1|161
1721289900000|2024-07-18 08:05:00|13406.1|13404.1|13407.5|13404|13407.7|13405.1|13405.5|13403.5|191
1721290200000|2024-07-18 08:10:00|13407.7|13404.2|13405.9|13403.9|13407.7|13404.9|13405.5|13402.3|160
1721290500000|2024-07-18 08:15:00|13406|13404|13404.7|13402.7|13406.1|13404|13404.1|13401.3|183
1721290800000|2024-07-18 08:20:00|13404.8|13402.8|13405|13403|13405.3|13403.3|13403.8|13400.8|111
1721291100000|2024-07-18 08:25:00|13405.1|13403.1|13405.3|13403.3|13405.7|13403.6|13404.4|13401.6|116
1721291400000|2024-07-18 08:30:00|13405.4|13403.4|13405.6|13402.1|13405.6|13403.4|13402.5|13400|173
1721291700000|2024-07-18 08:35:00|13405.7|13402.2|13408.9|13405.4|13409.3|13406.1|13405.7|13402.2|241
1721292000000|2024-07-18 08:40:00|13409|13405.5|13410.4|13408.4|13410.8|13408.6|13408.9|13405.4|180
1721292300000|2024-07-18 08:45:00|13410.5|13408.5|13409.9|13407.9|13411.7|13409.3|13409.4|13407.4|154
1721292600000|2024-07-18 08:50:00|13409.8|13407.8|13410.8|13408.8|13411.2|13409.2|13409.7|13407|152
1721292900000|2024-07-18 08:55:00|13411.2|13409.2|13410.2|13408.2|13411.2|13409.2|13409.3|13407.3|206
1721293200000|2024-07-18 09:00:00|13410.1|13408.1|13409.9|13407.9|13410.2|13408.2|13409.2|13407.2|152
1721293500000|2024-07-18 09:05:00|13409.8|13407.8|13409.8|13407.8|13410.2|13408.2|13409.2|13407.2|119
1721293800000|2024-07-18 09:10:00|13409.9|13407.9|13408.8|13406.8|13409.9|13407.9|13408.4|13406.4|123
1721294100000|2024-07-18 09:15:00|13408.7|13406.7|13408.7|13406.7|13409.3|13407.3|13408.5|13406.5|128
1721294400000|2024-07-18 09:20:00|13408.6|13406.6|13409|13407|13409.1|13407.1|13408.5|13406.5|102
1721294700000|2024-07-18 09:25:00|13409.7|13406.2|13410.2|13408.2|13410.3|13408.3|13409|13406.2|82
1721295000000|2024-07-18 09:30:00|13409.9|13407.9|13411.6|13409.6|13411.8|13409.8|13409.9|13407.9|116
1721295300000|2024-07-18 09:35:00|13411.7|13409.7|13411.6|13408.1|13412.3|13409.8|13410.9|13407.7|121
1721295600000|2024-07-18 09:40:00|13411.7|13408.2|13412|13408.5|13412.3|13409.7|13411.1|13408|167
1721295900000|2024-07-18 09:45:00|13412.1|13408.6|13411.9|13408.4|13412.2|13409.5|13411.1|13408.2|117
1721296200000|2024-07-18 09:50:00|13411.8|13408.3|13411.6|13408.1|13411.9|13408.9|13410.6|13407.3|103
1721296500000|2024-07-18 09:55:00|13411.7|13408.2|13410.8|13408.8|13412.1|13409.2|13410.5|13408|98
1721296800000|2024-07-18 10:00:00|13410.7|13408.7|13411.3|13409.3|13412.4|13410|13410.7|13408.3|112
1721297100000|2024-07-18 10:05:00|13411.4|13409.4|13411.3|13407.8|13411.6|13409.6|13410.7|13407.7|109
1721297400000|2024-07-18 10:10:00|13411.4|13407.9|13410.9|13408.9|13411.5|13409|13410.6|13407.6|76
1721297700000|2024-07-18 10:15:00|13410.8|13408.8|13411|13409|13411.7|13409|13410.3|13407.5|91
1721298000000|2024-07-18 10:20:00|13411.1|13409.1|13410.4|13408.4|13411.8|13409.3|13410.2|13407.8|83
1721298300000|2024-07-18 10:25:00|13410.5|13408.5|13410.9|13408.9|13412.2|13410|13410.5|13408.5|81
1721298600000|2024-07-18 10:30:00|13410.8|13408.8|13409.2|13407.2|13411|13409|13409.2|13407.2|75
1721298900000|2024-07-18 10:35:00|13409.3|13407.3|13410|13406.5|13410|13407.3|13408.2|13405.8|112
1721299200000|2024-07-18 10:40:00|13409.3|13407.3|13408.2|13406.2|13410.1|13407.4|13408.1|13406.1|113
1721299500000|2024-07-18 10:45:00|13408.1|13406.1|13407.7|13404.2|13408.2|13406.1|13407.2|13404.2|92
1721299800000|2024-07-18 10:50:00|13406.9|13404.9|13407.7|13405.7|13408.8|13406|13406.9|13404.9|130
1721300100000|2024-07-18 10:55:00|13407.9|13405.9|13408|13406|13408.5|13406|13407.6|13404.9|113
1721300400000|2024-07-18 11:00:00|13407.9|13405.9|13407.9|13405.9|13408.7|13406.7|13407.8|13405.8|112
1721300700000|2024-07-18 11:05:00|13408|13406|13408.3|13406.3|13408.8|13406.8|13407.9|13405.9|77
1721301000000|2024-07-18 11:10:00|13408.4|13406.4|13408|13406|13409.8|13407.4|13407.9|13405.6|111
1721301300000|2024-07-18 11:15:00|13408.1|13406.1|13409.9|13406.4|13410.1|13407.2|13407.6|13405.6|96
1721301600000|2024-07-18 11:20:00|13409.8|13406.3|13409.3|13405.8|13409.9|13406.4|13409.1|13405.6|100
1721301900000|2024-07-18 11:25:00|13409.5|13406|13410.6|13407.1|13410.6|13407.1|13409.1|13405.6|122
1721302200000|2024-07-18 11:30:00|13410.7|13407.2|13410.7|13407.2|13411.6|13408.1|13410.4|13406.9|100
1721302500000|2024-07-18 11:35:00|13410.8|13407.3|13409.7|13407.7|13411.1|13407.7|13409.4|13406.5|114
1721302800000|2024-07-18 11:40:00|13409.6|13407.6|13410.5|13408.5|13410.5|13408.5|13409.4|13407.4|107
1721303100000|2024-07-18 11:45:00|13410.4|13408.4|13410.3|13406.8|13410.5|13408.5|13409.6|13406.7|55
1721303400000|2024-07-18 11:50:00|13410.4|13406.9|13409.5|13407.5|13410.5|13407.8|13409.4|13406.7|83
1721303700000|2024-07-18 11:55:00|13409.6|13407.6|13410.9|13407.4|13411|13408.5|13409.6|13407.1|112
1721304000000|2024-07-18 12:00:00|13410.8|13407.3|13410.1|13408.1|13410.8|13408.5|13409.5|13406.8|197
1721304300000|2024-07-18 12:05:00|13410|13408|13409.7|13407.7|13411.1|13408.8|13408.6|13405.8|157
1721304600000|2024-07-18 12:10:00|13409.8|13407.8|13410.9|13407.4|13411.5|13408.4|13409.4|13407.2|115
1721304900000|2024-07-18 12:15:00|13410.8|13407.3|13410.2|13408.2|13410.9|13408.6|13409.3|13406.8|148
1721305200000|2024-07-18 12:20:00|13409.9|13407.9|13409.5|13407.5|13410.3|13408.3|13408.9|13406.9|179
1721305500000|2024-07-18 12:25:00|13409.6|13407.6|13410.9|13407.4|13411.4|13408.6|13409.2|13407.2|144
1721305800000|2024-07-18 12:30:00|13411.1|13407.3|13407.6|13404.1|13411.1|13407.3|13406.3|13402.8|364
1721306100000|2024-07-18 12:35:00|13407.7|13404.2|13407.6|13405.6|13409.4|13406.1|13407.3|13403.8|277
1721306400000|2024-07-18 12:40:00|13407.7|13405.7|13410.8|13407.3|13410.9|13408.4|13407.6|13404.4|233
1721306700000|2024-07-18 12:45:00|13410.7|13407.2|13412.2|13410.2|13414|13410.8|13409.8|13407.1|255
1721307000000|2024-07-18 12:50:00|13412.1|13410.1|13414.2|13410.7|13415.4|13412.7|13411.9|13408.8|284
1721307300000|2024-07-18 12:55:00|13414.4|13410.9|13412.8|13409.3|13415.4|13412.7|13412.8|13409.3|260
1721307600000|2024-07-18 13:00:00|13412.6|13409.1|13413.7|13410.2|13415.4|13412.1|13411.8|13408.7|407
1721307900000|2024-07-18 13:05:00|13413.8|13410.3|13415.2|13411.7|13415.4|13411.9|13412.3|13408.8|256
1721308200000|2024-07-18 13:10:00|13415.3|13411.8|13416.9|13413.4|13417.3|13413.8|13415.3|13411.8|232
1721308500000|2024-07-18 13:15:00|13416.8|13413.3|13416.9|13413.4|13418.6|13415.1|13415.5|13412|244
1721308800000|2024-07-18 13:20:00|13416.8|13413.3|13418.3|13414.8|13419.4|13415.9|13416.7|13413.2|236
1721309100000|2024-07-18 13:25:00|13418.4|13414.9|13420.3|13416.8|13420.4|13416.9|13417.7|13414.2|234
1721309400000|2024-07-18 13:30:00|13420.6|13417.1|13419.7|13416.2|13421.3|13417.8|13419.2|13415.7|305
1721309700000|2024-07-18 13:35:00|13419.8|13416.3|13417.4|13413.9|13419.9|13416.4|13417.2|13413.7|187
1721310000000|2024-07-18 13:40:00|13417.5|13414|13418.4|13416.4|13419|13416.4|13415.9|13413.4|236
1721310300000|2024-07-18 13:45:00|13418.5|13416.5|13418.1|13416.1|13418.6|13416.5|13416.7|13413.5|214
1721310600000|2024-07-18 13:50:00|13418.2|13416.2|13421.4|13417.9|13421.6|13418.1|13417.9|13415.8|208
1721310900000|2024-07-18 13:55:00|13421.3|13417.8|13420.4|13416.9|13421.5|13418|13420|13416.5|259
1721311200000|2024-07-18 14:00:00|13420.3|13416.8|13423.8|13420.3|13424.2|13420.7|13420.2|13416.7|276
1721311500000|2024-07-18 14:05:00|13423.7|13420.2|13422.5|13419|13423.8|13420.3|13422|13418.5|196
1721311800000|2024-07-18 14:10:00|13422.6|13419.1|13423.6|13420.1|13424.5|13421|13422.1|13419|228
1721312100000|2024-07-18 14:15:00|13423.5|13420|13424.1|13420.6|13424.2|13421|13422.3|13418.8|146
1721312400000|2024-07-18 14:20:00|13424.2|13420.7|13422|13420|13425.3|13421.8|13421.7|13418.8|138
1721312700000|2024-07-18 14:25:00|13421.9|13419.9|13421.7|13419.7|13422.7|13420.7|13420.5|13417.8|112
1721313000000|2024-07-18 14:30:00|13421.6|13419.6|13419.2|13415.7|13423.5|13421|13418.6|13415.1|201
1721313300000|2024-07-18 14:35:00|13419.3|13415.8|13419.7|13416.2|13420|13417.7|13417.7|13414.8|207
1721313600000|2024-07-18 14:40:00|13419.8|13416.3|13417.8|13415.8|13421.2|13417.7|13417.6|13415.5|241
1721313900000|2024-07-18 14:45:00|13417.9|13415.9|13419.8|13417.8|13421|13419|13417.6|13415.6|221
1721314200000|2024-07-18 14:50:00|13419.9|13417.9|13419.7|13416.2|13421.6|13419.6|13418.6|13416.1|252
1721314500000|2024-07-18 14:55:00|13419.6|13416.1|13420.3|13416.8|13420.4|13417.7|13417.9|13415.2|220
1721314800000|2024-07-18 15:00:00|13420.4|13416.9|13421.2|13417.7|13421.2|13418.4|13418.4|13416.4|201
1721315100000|2024-07-18 15:05:00|13421.3|13417.8|13421.1|13417.6|13421.8|13419|13419.7|13416.9|195
1721315400000|2024-07-18 15:10:00|13421.2|13417.7|13423.2|13419.7|13423.4|13420.4|13421|13417.7|182
1721315700000|2024-07-18 15:15:00|13423.1|13419.6|13423|13421|13424|13421.4|13422|13418.5|186
1721316000000|2024-07-18 15:20:00|13423.1|13421.1|13423.3|13421.3|13424.1|13421.7|13422.6|13420|181
1721316300000|2024-07-18 15:25:00|13423.4|13421.4|13425.4|13421.9|13425.5|13423|13423|13419.9|175
1721316600000|2024-07-18 15:30:00|13425.5|13422|13426|13422.5|13426.8|13424.1|13424.6|13421.8|168
1721316900000|2024-07-18 15:35:00|13425.9|13422.4|13425.6|13422.1|13426.2|13423.4|13424.1|13421.6|160
1721317200000|2024-07-18 15:40:00|13425.5|13422|13426.3|13422.8|13426.3|13423.1|13423.7|13420.3|238
1721317500000|2024-07-18 15:45:00|13426.2|13422.7|13426.3|13422.8|13426.8|13423.5|13423.8|13421.2|202
1721317800000|2024-07-18 15:50:00|13426.2|13422.7|13426.5|13423|13426.7|13423.2|13424.2|13421.7|135
1721318100000|2024-07-18 15:55:00|13426.4|13422.9|13427.2|13423.7|13427.6|13424.8|13425.6|13422.7|141
1721318400000|2024-07-18 16:00:00|13427.3|13423.8|13427.8|13424.3|13428.2|13425.1|13426.6|13423.8|131
1721318700000|2024-07-18 16:05:00|13427.9|13424.4|13426.5|13423|13428.8|13425.3|13426.3|13422.8|115
1721319000000|2024-07-18 16:10:00|13426.4|13422.9|13425.7|13422.2|13427.4|13423.9|13425.4|13421.9|141
1721319300000|2024-07-18 16:15:00|13425.8|13422.3|13426.1|13422.6|13427|13423.5|13425.4|13421.9|159
1721319600000|2024-07-18 16:20:00|13426.2|13422.7|13425.9|13422.4|13427.1|13423.6|13425.6|13422.1|127
1721319900000|2024-07-18 16:25:00|13426|13422.5|13425.5|13422|13426.6|13423.1|13425.3|13421.8|111
1721320200000|2024-07-18 16:30:00|13425.6|13422.1|13425.4|13421.9|13426.1|13422.6|13424.9|13421.4|150
1721320500000|2024-07-18 16:35:00|13425.5|13422|13426.1|13422.6|13426.5|13423|13424.9|13421.4|144
1721320800000|2024-07-18 16:40:00|13426.2|13422.7|13427.9|13424.4|13428|13424.5|13426.1|13422.6|134
1721321100000|2024-07-18 16:45:00|13427.8|13424.3|13427.6|13424.1|13428.4|13425.3|13426.7|13424|115
1721321400000|2024-07-18 16:50:00|13426.9|13424.9|13426.8|13424.8|13427.8|13425.8|13426.4|13424.4|118
1721321700000|2024-07-18 16:55:00|13426.7|13424.7|13426.6|13424.6|13427.8|13425.1|13426.6|13424.2|84
1721322000000|2024-07-18 17:00:00|13426.5|13424.5|13428.9|13425.4|13429|13425.5|13426.4|13424.4|116
1721322300000|2024-07-18 17:05:00|13428.8|13425.3|13428.8|13425.3|13429.1|13425.6|13428.4|13424.9|159
1721322600000|2024-07-18 17:10:00|13428.9|13425.4|13428.7|13425.2|13429.1|13425.6|13428.1|13424.6|118
1721322900000|2024-07-18 17:15:00|13428.8|13425.3|13428.6|13425.1|13429.2|13425.7|13428.4|13424.9|133
1721323200000|2024-07-18 17:20:00|13428.7|13425.2|13427.6|13425.6|13428.8|13426|13426.9|13424.2|92
1721323500000|2024-07-18 17:25:00|13427.7|13425.7|13428.1|13426.1|13429|13426.2|13427.5|13425.2|102
1721323800000|2024-07-18 17:30:00|13428|13426|13428.3|13426.3|13428.9|13426.5|13427.8|13424.9|108
1721324100000|2024-07-18 17:35:00|13428.4|13426.4|13429|13425.5|13429.3|13426.4|13427.9|13425|78
1721324400000|2024-07-18 17:40:00|13429.1|13425.6|13428.7|13425.2|13429.1|13425.6|13428.5|13425|60
1721324700000|2024-07-18 17:45:00|13428.6|13425.1|13428.6|13425.1|13428.8|13425.3|13427.9|13424.4|71
1721325000000|2024-07-18 17:50:00|13428.7|13425.2|13429.8|13426.3|13430.2|13426.7|13428.7|13425.2|136
1721325300000|2024-07-18 17:55:00|13429.9|13426.4|13431.2|13427.7|13431.2|13427.7|13429.8|13426.3|117
1721325600000|2024-07-18 18:00:00|13431.3|13427.8|13433|13429.5|13434.1|13430.6|13431.1|13427.6|163
1721325900000|2024-07-18 18:05:00|13432.9|13429.4|13433.3|13429.8|13433.5|13430|13432.7|13429.2|164
1721326200000|2024-07-18 18:10:00|13433.2|13429.7|13435.8|13432.3|13436.2|13432.7|13433.1|13429.6|119
1721326500000|2024-07-18 18:15:00|13435.9|13432.4|13437.3|13433.8|13437.4|13433.9|13435.7|13432.2|115
1721326800000|2024-07-18 18:20:00|13437.4|13433.9|13437.8|13434.3|13438.4|13434.9|13437|13433.5|120
1721327100000|2024-07-18 18:25:00|13437.9|13434.4|13438.3|13434.8|13438.6|13435.1|13437.6|13434.1|103
1721327400000|2024-07-18 18:30:00|13438.2|13434.7|13438.3|13434.8|13439.6|13436.1|13437.8|13434.3|156
1721327700000|2024-07-18 18:35:00|13438.2|13434.7|13439.2|13435.7|13439.2|13435.7|13437.4|13433.9|105
1721328000000|2024-07-18 18:40:00|13439.1|13435.6|13440.5|13437|13440.7|13437.2|13439|13435.5|135
1721328300000|2024-07-18 18:45:00|13440.6|13437.1|13441.4|13437.9|13441.5|13438|13440.5|13437|132
1721328600000|2024-07-18 18:50:00|13441.5|13438|13440.6|13437.1|13442|13438.6|13440.5|13437.1|93
1721328900000|2024-07-18 18:55:00|13440.5|13437|13439.6|13436.1|13440.5|13437|13439.2|13435.7|99
1721329200000|2024-07-18 19:00:00|13439.5|13436|13440.8|13437.3|13441|13437.5|13438.9|13435.4|119
1721329500000|2024-07-18 19:05:00|13440.7|13437.2|13441.1|13437.6|13441.1|13438.2|13440.1|13436.9|148
1721329800000|2024-07-18 19:10:00|13441|13437.5|13443.5|13440|13444|13440.5|13440.2|13437.5|148
1721330100000|2024-07-18 19:15:00|13443.4|13439.9|13444|13440.5|13444.2|13440.7|13442.5|13439|92
1721330400000|2024-07-18 19:20:00|13444.1|13440.6|13444.5|13441|13444.5|13441|13443.7|13440.2|74
1721330700000|2024-07-18 19:25:00|13444.4|13440.9|13443.8|13440.3|13444.4|13440.9|13443.2|13439.7|76
1721331000000|2024-07-18 19:30:00|13443.7|13440.2|13443.1|13439.6|13443.8|13440.3|13442.6|13439.1|114
1721331300000|2024-07-18 19:35:00|13443|13439.5|13442.1|13438.6|13443.1|13439.6|13441.9|13438.4|90
1721331600000|2024-07-18 19:40:00|13442.2|13438.7|13441.6|13438.1|13442.4|13438.9|13441.4|13437.9|72
1721331900000|2024-07-18 19:45:00|13441.7|13438.2|13440.3|13436.8|13442.1|13438.6|13440.3|13436.8|68
1721332200000|2024-07-18 19:50:00|13440.2|13436.7|13442.4|13438.9|13442.4|13438.9|13439.7|13436.2|91
1721332500000|2024-07-18 19:55:00|13442.3|13438.8|13440.1|13436.6|13442.4|13438.9|13440.1|13436.6|96
1721332800000|2024-07-18 20:00:00|13439.9|13436.4|13438.9|13435.4|13440.2|13436.7|13438.8|13435.3|33
1721333100000|2024-07-18 20:05:00|13438.8|13435.3|13438.8|13435.3|13438.9|13436.1|13438|13435.2|12
1721333400000|2024-07-18 20:10:00|13438.9|13435.4|13439|13435.5|13439.1|13435.6|13438.8|13435.3|22
1721333700000|2024-07-18 20:15:00|13439.1|13435.6|13440.5|13437|13440.5|13437|13439.1|13435.6|36
1721334000000|2024-07-18 20:20:00|13440.6|13437.1|13441.7|13438.2|13441.7|13438.2|13440.5|13437|24
1721334300000|2024-07-18 20:25:00|13441.8|13438.3|13440.8|13437.3|13441.8|13438.3|13440.2|13436.7|47
1721334600000|2024-07-18 20:30:00|13440.7|13437.2|13440.4|13436.9|13441.4|13437.9|13440.4|13436.9|54
1721334900000|2024-07-18 20:35:00|13440.5|13437|13441.2|13437.7|13441.2|13437.7|13440.2|13436.7|21
1721335200000|2024-07-18 20:40:00|13441.1|13437.6|13441.4|13437.9|13441.5|13438|13440.9|13437.4|26
1721335500000|2024-07-18 20:45:00|13441.3|13437.8|13443.1|13439.6|13443.2|13439.7|13441.1|13437.6|69
1721335800000|2024-07-18 20:50:00|13443.2|13439.5|13442|13438.5|13443.2|13439.7|13441.9|13438.4|91
1721336100000|2024-07-18 20:55:00|13441.8|13438.3|13441.6|13436.7|13441.8|13438.3|13440.8|13436.6|177
1721336400000|2024-07-18 21:00:00|13443|13430.2|13439.4|13423.4|13444.6|13430.2|13439.4|13423.4|28
1721336700000|2024-07-18 21:05:00|13439.6|13423.6|13437.9|13421.9|13440|13424|13437.9|13421.9|17
1721337000000|2024-07-18 21:10:00|13438|13422|13438.4|13422.4|13438.6|13422.6|13437.9|13421.9|16
1721337300000|2024-07-18 21:15:00|13438.6|13422.6|13439.9|13423.9|13441.8|13425.8|13437.8|13421.8|58
1721337600000|2024-07-18 21:20:00|13439.6|13423.6|13439|13423|13439.9|13423.9|13437.9|13421.9|45
1721337900000|2024-07-18 21:25:00|13439.1|13423.1|13439.3|13423.3|13439.3|13423.3|13439|13423|15
1721338200000|2024-07-18 21:30:00|13440.3|13424.3|13439.4|13423.4|13440.8|13424.8|13438.4|13422.4|333
1721338500000|2024-07-18 21:35:00|13439.5|13423.5|13439.7|13423.7|13442.5|13426.5|13438.6|13422.6|270
1721338800000|2024-07-18 21:40:00|13439.5|13423.5|13440.2|13424.2|13440.6|13424.6|13438.7|13422.7|156
1721339100000|2024-07-18 21:45:00|13440.1|13424.1|13439.6|13423.6|13440.4|13424.4|13439.4|13423.4|113
1721339400000|2024-07-18 21:50:00|13439.5|13423.5|13440.6|13424.6|13440.9|13424.9|13439.5|13423.5|129
1721339700000|2024-07-18 21:55:00|13440.5|13424.5|13439.4|13425.5|13441|13426.2|13438.4|13424.4|142
1721340000000|2024-07-18 22:00:00|13439.6|13425.7|13441.3|13425.3|13442|13427.2|13439.6|13423.6|411
1721340300000|2024-07-18 22:05:00|13441.1|13425.4|13442.6|13431.3|13442.7|13431.3|13439|13424.7|623
1721340600000|2024-07-18 22:10:00|13442.5|13431.4|13441.2|13432.5|13442.7|13434|13440.6|13431.3|323
1721340900000|2024-07-18 22:15:00|13441.3|13432.4|13438.5|13435|13441.7|13435.3|13437.9|13432.3|180
1721341200000|2024-07-18 22:20:00|13438.4|13434.9|13438.4|13434.9|13439|13435.5|13438.1|13434.6|89
1721341500000|2024-07-18 22:25:00|13438.3|13434.8|13438.4|13434.9|13439|13435.5|13438.3|13434.8|65
1721341800000|2024-07-18 22:30:00|13438.3|13434.8|13439.3|13435.8|13439.4|13435.9|13438.1|13434.6|57
1721342100000|2024-07-18 22:35:00|13439.2|13435.7|13439.1|13435.6|13439.5|13436|13438.9|13435.4|58
1721342400000|2024-07-18 22:40:00|13439.2|13435.7|13439.1|13435.6|13439.3|13435.8|13439.1|13435.6|25
1721342700000|2024-07-18 22:45:00|13439.2|13435.7|13439.3|13435.8|13439.4|13435.9|13439.2|13435.7|14
1721343000000|2024-07-18 22:50:00|13439.2|13435.7|13439.2|13435.7|13439.5|13436|13439.1|13435.6|45
1721343300000|2024-07-18 22:55:00|13439.1|13435.6|13440|13436.5|13440|13436.5|13439.1|13435.6|38
1721343600000|2024-07-18 23:00:00|13439.8|13436.3|13440.1|13436.6|13441.4|13437.9|13439.6|13436.1|63
1721343900000|2024-07-18 23:05:00|13440|13436.5|13440.4|13436.9|13440.8|13437.3|13439.5|13436|33
1721344200000|2024-07-18 23:10:00|13440.3|13436.8|13440.2|13436.7|13440.6|13437.1|13439.3|13435.8|41
1721344500000|2024-07-18 23:15:00|13440.3|13436.8|13440.4|13436.9|13440.6|13437.1|13439.6|13436.1|41
1721344800000|2024-07-18 23:20:00|13440.3|13436.8|13440.8|13437.3|13441.1|13437.6|13440.3|13436.8|32
1721345100000|2024-07-18 23:25:00|13440.7|13437.2|13440.1|13436.6|13440.7|13437.2|13439.8|13436.3|43
1721345400000|2024-07-18 23:30:00|13440|13436.5|13441.3|13437.8|13441.4|13438.6|13439.7|13436.5|62
1721345700000|2024-07-18 23:35:00|13441.2|13437.7|13440.2|13436.7|13441.3|13437.8|13440.2|13436.7|31
1721346000000|2024-07-18 23:40:00|13439.6|13436.1|13438.8|13435.3|13439.8|13436.3|13438.4|13434.9|65
1721346300000|2024-07-18 23:45:00|13438.9|13435.4|13438.4|13434.9|13439.5|13436|13437.6|13434.1|81
1721346600000|2024-07-18 23:50:00|13438.3|13434.8|13438.7|13435.2|13438.8|13435.3|13438.3|13434.8|44
1721346900000|2024-07-18 23:55:00|13438.8|13435.3|13440.6|13437.1|13440.6|13437.1|13438.4|13434.9|59
1721347200000|2024-07-19 00:00:00|13440.5|13437|13443.1|13441.1|13444.3|13441.5|13440.5|13437|324
1721347500000|2024-07-19 00:05:00|13443|13441|13443.9|13440.4|13444.2|13441.3|13441|13438.2|235
1721347800000|2024-07-19 00:10:00|13443.8|13440.3|13442.4|13440.4|13444.7|13442.5|13441.5|13438.8|198
1721348100000|2024-07-19 00:15:00|13442.5|13440.5|13443.6|13441.6|13443.6|13441.6|13442|13440|161
1721348400000|2024-07-19 00:20:00|13443.5|13441.5|13441.1|13439.1|13444|13442|13440.6|13438.6|167
1721348700000|2024-07-19 00:25:00|13441.2|13439.2|13440.9|13438.9|13442.7|13440|13440.3|13437.4|173
1721349000000|2024-07-19 00:30:00|13441|13439|13440.5|13437|13442|13439.5|13440.1|13436.6|122
1721349300000|2024-07-19 00:35:00|13440.4|13436.9|13441.3|13439.3|13441.8|13439.6|13440.4|13436.9|141
1721349600000|2024-07-19 00:40:00|13441.2|13439.2|13442|13438.5|13442.1|13439.7|13440.4|13437.6|146
1721349900000|2024-07-19 00:45:00|13442.1|13438.6|13440.8|13438.8|13442.1|13439.9|13439.5|13437.5|187
1721350200000|2024-07-19 00:50:00|13440.9|13438.9|13443.1|13439.6|13443.4|13441|13440.5|13438.5|179
1721350500000|2024-07-19 00:55:00|13443.2|13439.7|13441.7|13438.2|13443.2|13440.8|13441.5|13438|173
1721350800000|2024-07-19 01:00:00|13441.6|13438.1|13444.6|13441.1|13444.6|13441.1|13439.9|13436.4|195
1721351100000|2024-07-19 01:05:00|13444.5|13441|13442.7|13439.2|13445.2|13441.7|13442|13438.5|131
1721351400000|2024-07-19 01:10:00|13442.6|13439.1|13443.4|13439.9|13444|13440.5|13442|13438.5|127
1721351700000|2024-07-19 01:15:00|13443.5|13440|13445.8|13442.3|13446.2|13442.7|13443.5|13440|158
1721352000000|2024-07-19 01:20:00|13445.6|13442.1|13446.1|13442.6|13446.3|13442.8|13444.9|13441.4|185
1721352300000|2024-07-19 01:25:00|13446|13442.5|13446.9|13444.9|13447.9|13445|13445.4|13442.4|214
1721352600000|2024-07-19 01:30:00|13446.8|13444.8|13448|13446|13448.1|13446.1|13445.2|13443.2|174
1721352900000|2024-07-19 01:35:00|13448.1|13446.1|13446.8|13444.8|13448.5|13446.3|13446.4|13444.4|146
1721353200000|2024-07-19 01:40:00|13446.9|13444.9|13448.6|13446.6|13449.4|13447.4|13446.9|13444.9|148
1721353500000|2024-07-19 01:45:00|13448.7|13446.7|13450.3|13448.3|13452.8|13450.8|13448.6|13446.6|164
1721353800000|2024-07-19 01:50:00|13450.2|13448.2|13448.9|13446.9|13451.2|13449.2|13448.7|13446.7|176
1721354100000|2024-07-19 01:55:00|13449|13447|13449.3|13447.3|13450.4|13447.8|13448.1|13445.9|165
1721354400000|2024-07-19 02:00:00|13449.4|13447.4|13448.4|13446.4|13449.6|13447.6|13447.7|13445.7|161
1721354700000|2024-07-19 02:05:00|13448.3|13446.3|13448.5|13446.5|13448.5|13446.5|13446.7|13444.7|130
1721355000000|2024-07-19 02:10:00|13448.4|13446.4|13450.4|13448.4|13451.2|13449.2|13448.3|13446.3|126
1721355300000|2024-07-19 02:15:00|13450.5|13448.5|13451.9|13449.9|13451.9|13449.9|13449.5|13447.5|147
1721355600000|2024-07-19 02:20:00|13451.8|13449.8|13451.4|13449.4|13452.8|13450.6|13451|13449|149
1721355900000|2024-07-19 02:25:00|13452.2|13448.7|13450.5|13447|13452.4|13449.6|13450.1|13446.6|166
1721356200000|2024-07-19 02:30:00|13450.4|13446.9|13448.5|13445|13450.4|13446.9|13448.4|13444.9|130
1721356500000|2024-07-19 02:35:00|13448.3|13444.8|13448.2|13444.7|13448.6|13445.1|13448.2|13444.7|111
1721356800000|2024-07-19 02:40:00|13448.3|13444.8|13448.7|13445.2|13449.5|13446|13448.1|13444.6|114
1721357100000|2024-07-19 02:45:00|13448.6|13445.1|13446|13442.5|13449.2|13445.7|13445.2|13441.7|175
1721357400000|2024-07-19 02:50:00|13445.9|13442.4|13445.4|13441.9|13446.2|13442.7|13444.6|13441.7|98
1721357700000|2024-07-19 02:55:00|13445.3|13441.8|13443.2|13439.7|13446|13442.7|13442|13438.5|110
1721358000000|2024-07-19 03:00:00|13443.3|13439.8|13442.7|13440.7|13444.3|13441.3|13442.4|13439.8|117
1721358300000|2024-07-19 03:05:00|13442.6|13440.6|13443.6|13441.6|13444.5|13441.7|13442.3|13440.3|84
1721358600000|2024-07-19 03:10:00|13443.7|13441.7|13445.4|13441.9|13445.6|13442.1|13443.4|13440.6|65
1721358900000|2024-07-19 03:15:00|13445.3|13441.8|13443.6|13440.1|13446.6|13443.9|13443|13439.8|115
1721359200000|2024-07-19 03:20:00|13443.5|13440|13441.9|13439.9|13443.7|13440.6|13441.8|13439.5|103
1721359500000|2024-07-19 03:25:00|13441.8|13439.8|13442.6|13439.1|13442.6|13439.9|13441.7|13439|49
1721359800000|2024-07-19 03:30:00|13442.7|13439.2|13440.7|13438.7|13442.8|13440.1|13440.7|13437.7|108
1721360100000|2024-07-19 03:35:00|13440.8|13438.8|13440.7|13438.7|13441.5|13438.8|13440.6|13437.8|62
1721360400000|2024-07-19 03:40:00|13440.6|13438.6|13440.3|13438.3|13440.9|13438.9|13440.3|13438.3|66
1721360700000|2024-07-19 03:45:00|13440.4|13438.4|13441.4|13439.4|13441.6|13439.6|13440.3|13438.3|69
1721361000000|2024-07-19 03:50:00|13441.3|13439.3|13442.7|13439.2|13443.1|13440.4|13441.1|13438.3|126
1721361300000|2024-07-19 03:55:00|13442.8|13439.3|13442.9|13439.4|13442.9|13440.5|13441.6|13438.6|113
1721361600000|2024-07-19 04:00:00|13443|13439.5|13443|13439.5|13443.5|13440|13442.1|13438.6|102
1721361900000|2024-07-19 04:05:00|13442.9|13439.4|13443.1|13439.6|13443.3|13439.8|13442.7|13439.2|68
1721362200000|2024-07-19 04:10:00|13443.2|13439.7|13444.3|13440.8|13444.5|13441|13443.2|13439.7|67
1721362500000|2024-07-19 04:15:00|13444.4|13440.9|13444.2|13440.7|13444.4|13440.9|13442.5|13439.8|80
1721362800000|2024-07-19 04:20:00|13444.3|13440.8|13444.3|13440.8|13444.4|13441.6|13443.3|13440.6|43
1721363100000|2024-07-19 04:25:00|13444.2|13440.7|13445.4|13441.9|13445.5|13442|13444.2|13440.7|81
1721363400000|2024-07-19 04:30:00|13445.5|13442|13444.6|13441.1|13445.5|13442|13444.4|13440.9|55
1721363700000|2024-07-19 04:35:00|13444.5|13441|13443.2|13441.2|13444.6|13441.8|13442.6|13440.5|67
1721364000000|2024-07-19 04:40:00|13443.1|13441.1|13442.7|13440.7|13443.4|13441.4|13442.7|13440.7|43
1721364300000|2024-07-19 04:45:00|13442.8|13440.8|13443.5|13441.5|13443.5|13441.5|13442.7|13440.7|56
1721364600000|2024-07-19 04:50:00|13444.3|13440.8|13445.9|13442.4|13446.3|13443.5|13443.4|13440.7|82
1721364900000|2024-07-19 04:55:00|13446.2|13442.7|13446.4|13442.9|13446.6|13444.6|13445.5|13442.7|77
1721365200000|2024-07-19 05:00:00|13446.5|13443|13447.5|13445.5|13448.7|13445.8|13446.2|13442.7|159
1721365500000|2024-07-19 05:05:00|13447.6|13445.6|13447.6|13445.6|13448.5|13445.8|13447.4|13444.6|74
1721365800000|2024-07-19 05:10:00|13447.7|13445.7|13447.7|13445.7|13448.4|13446.4|13447.5|13445.5|64
1721366100000|2024-07-19 05:15:00|13447.6|13445.6|13446.7|13444.7|13448.4|13446.4|13446.1|13444.1|91
1721366400000|2024-07-19 05:20:00|13446.6|13444.6|13446.7|13444.7|13447.4|13444.8|13446.3|13443.8|69
1721366700000|2024-07-19 05:25:00|13446.6|13444.6|13446.8|13444.8|13447.4|13445.4|13446.5|13444.5|57
1721367000000|2024-07-19 05:30:00|13446.9|13444.9|13447.4|13445.4|13447.6|13445.6|13446.9|13444.9|69
1721367300000|2024-07-19 05:35:00|13447.5|13445.5|13447|13445|13447.7|13445.7|13447|13445|70
1721367600000|2024-07-19 05:40:00|13447.1|13445.1|13447.5|13445.5|13448.3|13446.3|13447.1|13445.1|82
1721367900000|2024-07-19 05:45:00|13447.6|13445.6|13447.4|13445.4|13447.6|13445.6|13447|13445|58
1721368200000|2024-07-19 05:50:00|13447.3|13445.3|13447.6|13445.6|13447.8|13445.8|13447|13445|87
1721368500000|2024-07-19 05:55:00|13447.7|13445.7|13447.9|13444.4|13448|13446|13446.4|13443.7|110
1721368800000|2024-07-19 06:00:00|13448|13444.5|13447.8|13445.8|13449.3|13445.9|13446.9|13444.4|140
1721369100000|2024-07-19 06:05:00|13447.9|13445.9|13448|13446|13448.8|13446.8|13447.9|13445.9|143
1721369400000|2024-07-19 06:10:00|13448.1|13446.1|13451|13447.5|13451.2|13448.3|13448|13446|181
1721369700000|2024-07-19 06:15:00|13450.9|13447.4|13448.3|13446.3|13450.9|13448.1|13448.2|13446.2|154
1721370000000|2024-07-19 06:20:00|13448.4|13446.4|13449.6|13447.6|13449.7|13447.7|13448.2|13446.2|109
1721370300000|2024-07-19 06:25:00|13449.5|13447.5|13449.7|13447.7|13450.1|13448.1|13449.3|13447.3|112
1721370600000|2024-07-19 06:30:00|13449.6|13447.6|13448.8|13446.8|13449.9|13447.9|13448.6|13446.6|110
1721370900000|2024-07-19 06:35:00|13448.7|13446.7|13447|13445|13448.9|13446.9|13446.2|13444.2|156
1721371200000|2024-07-19 06:40:00|13447.1|13445.1|13448.1|13446.1|13448.3|13446.3|13447.1|13445.1|95
1721371500000|2024-07-19 06:45:00|13448|13446|13447.9|13444.4|13448.7|13446.2|13446.7|13443.8|104
1721371800000|2024-07-19 06:50:00|13448|13444.5|13443.2|13439.7|13448|13444.6|13443.1|13439.6|220
1721372100000|2024-07-19 06:55:00|13443.4|13439.9|13442.6|13440.6|13443.9|13440.6|13441.1|13437.6|317
1721372400000|2024-07-19 07:00:00|13442.5|13440.5|13438.7|13435.2|13443.5|13440.7|13436.1|13432.6|376
1721372700000|2024-07-19 07:05:00|13438.8|13435.3|13440.5|13438.5|13442.6|13439.6|13438.4|13434.9|259
1721373000000|2024-07-19 07:10:00|13440.8|13438.8|13443.9|13440.4|13443.9|13440.4|13440|13437.6|306
1721373300000|2024-07-19 07:15:00|13443.8|13440.3|13444.4|13440.9|13445.3|13442.4|13442.2|13438.7|250
1721373600000|2024-07-19 07:20:00|13444.5|13441|13441.8|13439.8|13444.5|13441.7|13441.5|13439.5|203
1721373900000|2024-07-19 07:25:00|13441.9|13439.9|13440.8|13437.3|13443|13441|13439.9|13437.2|174
1721374200000|2024-07-19 07:30:00|13440.7|13437.2|13445|13441.5|13445|13441.5|13440.2|13437|240
1721374500000|2024-07-19 07:35:00|13445.1|13441.6|13446.1|13442.6|13446.1|13443|13443.7|13441.1|283
1721374800000|2024-07-19 07:40:00|13446.2|13442.7|13444.8|13442.8|13446.4|13443.6|13444.3|13442|176
1721375100000|2024-07-19 07:45:00|13444.7|13442.7|13444.2|13442.2|13446.1|13444.1|13443.9|13441.9|136
1721375400000|2024-07-19 07:50:00|13444.1|13442.1|13442.9|13440.9|13444.6|13442.6|13442.3|13439.8|191
1721375700000|2024-07-19 07:55:00|13443|13441|13443.2|13441.2|13444.6|13442.6|13442.6|13440.6|152
1721376000000|2024-07-19 08:00:00|13443.3|13441.3|13445.9|13443.9|13447.9|13444.4|13443.3|13441.3|227
1721376300000|2024-07-19 08:05:00|13446|13444|13445.6|13442.1|13447|13444.3|13444.5|13441.6|248
1721376600000|2024-07-19 08:10:00|13445.7|13442.2|13444.3|13442.3|13445.9|13443.6|13444.3|13441.5|208
1721376900000|2024-07-19 08:15:00|13444.4|13442.4|13444.8|13442.8|13445.7|13443.7|13443.8|13441.8|150
1721377200000|2024-07-19 08:20:00|13444.7|13442.7|13444|13442|13445.2|13443.2|13443.7|13441.7|138
1721377500000|2024-07-19 08:25:00|13444.1|13442.1|13445.5|13443.5|13445.5|13443.5|13443.4|13441.4|110
1721377800000|2024-07-19 08:30:00|13445.4|13443.4|13446.7|13443.2|13446.7|13443.8|13443.7|13440.8|206
1721378100000|2024-07-19 08:35:00|13446.8|13443.3|13445.2|13443.2|13446.9|13444.2|13444.7|13442.6|171
1721378400000|2024-07-19 08:40:00|13445.3|13443.3|13445.9|13443.9|13446.1|13444.1|13445.1|13443.1|95
1721378700000|2024-07-19 08:45:00|13446|13444|13446.2|13444.2|13446.6|13444.6|13445.4|13443.4|141
1721379000000|2024-07-19 08:50:00|13446.3|13444.3|13445.3|13443.3|13447.1|13444.4|13443.9|13441.4|223
1721379300000|2024-07-19 08:55:00|13445.4|13443.4|13445.8|13443.8|13447.1|13444.4|13445.3|13442.8|178
1721379600000|2024-07-19 09:00:00|13445.9|13443.9|13446.1|13444.1|13447|13444.4|13445.3|13443.3|168
1721379900000|2024-07-19 09:05:00|13446.2|13444.2|13444.5|13441|13446.4|13444.4|13443.3|13440.5|213
1721380200000|2024-07-19 09:10:00|13444.6|13441.1|13443.9|13441.9|13445.9|13442.6|13443.8|13441|202
1721380500000|2024-07-19 09:15:00|13444|13442|13444.6|13442.6|13444.8|13442.8|13443.5|13441.5|96
1721380800000|2024-07-19 09:20:00|13444.7|13442.7|13444.7|13442.7|13445.3|13443.3|13443.7|13441.7|97
1721381100000|2024-07-19 09:25:00|13444.6|13442.6|13445|13443|13446.1|13443.3|13444.6|13442.4|85
1721381400000|2024-07-19 09:30:00|13445.1|13443.1|13445.2|13443.2|13446.8|13444.8|13445.1|13443.1|105
1721381700000|2024-07-19 09:35:00|13445.1|13443.1|13446.1|13444.1|13447.2|13444.5|13445.1|13443.1|135
1721382000000|2024-07-19 09:40:00|13446.2|13444.2|13446|13444|13446.8|13444.8|13445.9|13443.9|73
1721382300000|2024-07-19 09:45:00|13446.3|13442.8|13444.2|13442.2|13446.3|13443.2|13443.6|13440.6|139
1721382600000|2024-07-19 09:50:00|13444.3|13442.3|13446.3|13442.8|13446.6|13443.8|13444.2|13442.2|134
1721382900000|2024-07-19 09:55:00|13446.4|13442.9|13447.2|13445.2|13447.4|13445.4|13446.3|13442.8|99
1721383200000|2024-07-19 10:00:00|13447.3|13445.3|13449.3|13447.3|13449.5|13447.5|13447.2|13445.2|128
1721383500000|2024-07-19 10:05:00|13449.4|13447.4|13452|13448.5|13452.2|13449|13449.3|13447.3|163
1721383800000|2024-07-19 10:10:00|13452.1|13448.6|13451.8|13448.3|13453.6|13450.1|13451.6|13448.1|160
1721384100000|2024-07-19 10:15:00|13451.9|13448.4|13451.3|13449.3|13452.5|13449.8|13450.5|13447.6|176
1721384400000|2024-07-19 10:20:00|13451.4|13449.4|13451.9|13449.9|13453|13450.2|13450.9|13448.2|169
1721384700000|2024-07-19 10:25:00|13452|13450|13450.7|13447.2|13452.4|13450.4|13450.4|13446.9|133
1721385000000|2024-07-19 10:30:00|13450.6|13447.1|13450.8|13447.3|13451.3|13448.4|13449.6|13447.1|91
1721385300000|2024-07-19 10:35:00|13450.9|13447.4|13450.3|13448.3|13450.9|13448.7|13449.7|13446.6|137
1721385600000|2024-07-19 10:40:00|13450.4|13448.4|13451|13447.5|13452.5|13449.2|13450.4|13447.4|157
1721385900000|2024-07-19 10:45:00|13451.1|13447.6|13451.3|13447.8|13452|13448.9|13450.3|13447.4|124
1721386200000|2024-07-19 10:50:00|13451.2|13447.7|13452.2|13448.7|13452.6|13449.9|13450.1|13447.7|98
1721386500000|2024-07-19 10:55:00|13452.3|13448.8|13451.4|13449.4|13452.3|13449.6|13450.7|13447.4|139
1721386800000|2024-07-19 11:00:00|13451.3|13449.3|13451.7|13448.2|13452.2|13449.6|13450.9|13447.4|143
1721387100000|2024-07-19 11:05:00|13451.6|13448.1|13448.5|13446.5|13451.6|13448.1|13448.5|13446.3|135
1721387400000|2024-07-19 11:10:00|13448.6|13446.6|13447.4|13443.9|13449.7|13446.9|13447.1|13443.6|153
1721387700000|2024-07-19 11:15:00|13447.3|13443.8|13448.1|13444.6|13448.6|13446|13446.4|13443.5|128
1721388000000|2024-07-19 11:20:00|13448.2|13444.7|13447.5|13444|13448.4|13444.9|13447.3|13443.8|140
1721388300000|2024-07-19 11:25:00|13447.6|13444.1|13446.5|13443|13448.1|13444.6|13446.5|13443|137
1721388600000|2024-07-19 11:30:00|13446.4|13442.9|13446.8|13444.8|13448.3|13444.9|13446.2|13442.7|132
1721388900000|2024-07-19 11:35:00|13446.9|13444.9|13445.6|13443.6|13447.6|13444.9|13445.6|13443.4|53
1721389200000|2024-07-19 11:40:00|13445.7|13443.7|13445.6|13443.6|13445.9|13443.9|13445.3|13443.3|89
1721389500000|2024-07-19 11:45:00|13445.5|13443.5|13446.8|13443.3|13446.8|13443.7|13445.3|13442.5|85
1721389800000|2024-07-19 11:50:00|13446.7|13443.2|13445.8|13442.3|13446.7|13443.2|13445.3|13441.8|116
1721390100000|2024-07-19 11:55:00|13445.9|13442.4|13446.7|13443.2|13447.6|13444.1|13445.9|13442.4|157
1721390400000|2024-07-19 12:00:00|13445.7|13443.7|13447.9|13445.9|13448.1|13446.1|13445|13442.3|187
1721390700000|2024-07-19 12:05:00|13447.8|13445.8|13449.4|13447.4|13449.5|13447.5|13446.8|13443.9|149
1721391000000|2024-07-19 12:10:00|13449.5|13447.5|13448.4|13446.4|13449.6|13447.6|13447.4|13445.4|138
1721391300000|2024-07-19 12:15:00|13448.5|13446.5|13448.3|13446.3|13448.7|13446.7|13447.8|13445.8|123
1721391600000|2024-07-19 12:20:00|13448.4|13446.4|13449.6|13447.6|13450.2|13448.2|13448.1|13446.1|148
1721391900000|2024-07-19 12:25:00|13449.7|13447.7|13449.8|13447.8|13451.3|13448.6|13449.5|13447.5|92
1721392200000|2024-07-19 12:30:00|13450.5|13447|13450.6|13447.1|13451.6|13448.4|13449.9|13446.4|178
1721392500000|2024-07-19 12:35:00|13450.5|13447|13448.5|13445|13452|13448.6|13448.5|13445|162
1721392800000|2024-07-19 12:40:00|13448.4|13444.9|13451.5|13448|13451.6|13448.1|13447.3|13444.5|194
1721393100000|2024-07-19 12:45:00|13451.6|13448.1|13449.2|13447.2|13452.2|13448.7|13449|13446.2|195
1721393400000|2024-07-19 12:50:00|13449.1|13447.1|13449.8|13447.8|13450.1|13448.1|13449|13446.6|152
1721393700000|2024-07-19 12:55:00|13449.9|13447.9|13452.4|13448.9|13453.1|13450.6|13449.6|13447.6|183
1721394000000|2024-07-19 13:00:00|13452|13448.5|13453.1|13449.6|13453.3|13450.6|13451.3|13448.1|174
1721394300000|2024-07-19 13:05:00|13452.4|13450.4|13451.5|13449.5|13452.6|13450.6|13451.3|13449.3|99
1721394600000|2024-07-19 13:10:00|13451.6|13449.6|13453.2|13451.2|13453.2|13451.2|13451.4|13449.4|154
1721394900000|2024-07-19 13:15:00|13453.4|13451.4|13453.2|13451.2|13454.5|13452.1|13452.3|13449.9|164
1721395200000|2024-07-19 13:20:00|13453.1|13451.1|13450.9|13448.9|13453.9|13451.9|13450.4|13447.5|237
1721395500000|2024-07-19 13:25:00|13451|13449|13448.5|13446.5|13451.4|13449.1|13448.4|13445.6|232
1721395800000|2024-07-19 13:30:00|13448.6|13446.6|13449.7|13447.7|13451.2|13449.2|13447|13444.8|312
1721396100000|2024-07-19 13:35:00|13449.8|13447.8|13448.7|13446.7|13451|13448.2|13448.3|13445.6|264
1721396400000|2024-07-19 13:40:00|13448.6|13446.6|13450.3|13448.3|13450.4|13448.4|13447.6|13445.6|222
1721396700000|2024-07-19 13:45:00|13450.4|13448.4|13450.4|13448.4|13450.6|13448.6|13447.1|13445.1|237
1721397000000|2024-07-19 13:50:00|13450.5|13448.5|13451.1|13449.1|13451.5|13449.5|13450.2|13447.5|176
1721397300000|2024-07-19 13:55:00|13451|13449|13452.5|13449|13452.6|13449.7|13450.4|13448.1|171
1721397600000|2024-07-19 14:00:00|13452.6|13449.1|13452.3|13448.8|13453.6|13450.4|13451.6|13448.7|199
1721397900000|2024-07-19 14:05:00|13452.4|13448.9|13451.1|13447.6|13453.5|13450|13450.4|13447.3|208
1721398200000|2024-07-19 14:10:00|13451.2|13447.7|13451.6|13448.1|13451.9|13449.2|13449.3|13445.9|244
1721398500000|2024-07-19 14:15:00|13451.7|13448.2|13450.6|13447.1|13452|13448.5|13450.2|13446.7|248
1721398800000|2024-07-19 14:20:00|13450.5|13447|13450.4|13446.9|13451.8|13448.3|13450|13446.5|247
1721399100000|2024-07-19 14:25:00|13450.5|13447|13450.5|13447|13451|13447.5|13450.1|13446.6|215
1721399400000|2024-07-19 14:30:00|13449.8|13447.8|13450.6|13447.1|13450.7|13447.8|13448.4|13445.4|211
1721399700000|2024-07-19 14:35:00|13450.5|13447|13450.7|13448.7|13451.9|13448.9|13449.7|13446.6|214
1721400000000|2024-07-19 14:40:00|13450.8|13448.8|13451.4|13447.9|13452|13449.6|13450.4|13447.7|126
1721400300000|2024-07-19 14:45:00|13451.3|13447.8|13450.5|13447|13451.6|13448.1|13449.2|13446.1|207
1721400600000|2024-07-19 14:50:00|13450.4|13446.9|13447.8|13445.8|13450.6|13447.1|13447.1|13443.9|241
1721400900000|2024-07-19 14:55:00|13447.7|13445.7|13448.9|13446.9|13448.9|13446.9|13447.6|13445.6|205
1721401200000|2024-07-19 15:00:00|13448.8|13446.8|13447.8|13445.8|13449.2|13447.2|13447.6|13445.6|152
1721401500000|2024-07-19 15:05:00|13447.9|13445.9|13449.1|13445.6|13449.7|13446.5|13446.9|13444.6|219
1721401800000|2024-07-19 15:10:00|13448.3|13446.3|13449.4|13447.4|13450|13448|13448.1|13445.4|161
1721402100000|2024-07-19 15:15:00|13449.3|13447.3|13448.9|13446.9|13449.8|13447.8|13448.7|13446.7|86
1721402400000|2024-07-19 15:20:00|13449|13447|13450.9|13448.9|13451.9|13449.2|13449|13447|120
1721402700000|2024-07-19 15:25:00|13450.8|13448.8|13452.8|13449.3|13453|13450.2|13450.6|13448.6|104
1721403000000|2024-07-19 15:30:00|13452.7|13449.2|13452.7|13449.2|13453.8|13450.3|13452.5|13449|142
1721403300000|2024-07-19 15:35:00|13452.6|13449.1|13452.6|13449.1|13453.3|13449.8|13452.2|13448.7|133
1721403600000|2024-07-19 15:40:00|13452.7|13449.2|13452.3|13448.8|13453.2|13449.7|13452.2|13448.7|135
1721403900000|2024-07-19 15:45:00|13452.2|13448.7|13450.6|13447.1|13452.5|13449|13450.2|13446.7|116
1721404200000|2024-07-19 15:50:00|13450.5|13447|13450.8|13447.3|13450.9|13447.4|13450.2|13446.7|84
1721404500000|2024-07-19 15:55:00|13450.7|13447.2|13450.1|13446.6|13450.8|13447.3|13449.8|13446.3|124
1721404800000|2024-07-19 16:00:00|13450|13446.5|13449.7|13446.2|13450.1|13446.6|13447.7|13444.2|128
1721405100000|2024-07-19 16:05:00|13449.6|13446.1|13448.8|13445.3|13450|13446.5|13448.7|13445.2|72
1721405400000|2024-07-19 16:10:00|13448.9|13445.4|13448.7|13445.2|13448.9|13445.4|13448.3|13444.8|77
1721405700000|2024-07-19 16:15:00|13448.6|13445.1|13447.8|13444.3|13448.9|13445.4|13447.6|13444.1|101
1721406000000|2024-07-19 16:20:00|13447.7|13444.2|13449.5|13446|13450.3|13446.8|13447.7|13444.2|96
1721406300000|2024-07-19 16:25:00|13449.6|13446.1|13449.8|13446.3|13449.8|13446.3|13449.3|13445.8|69
1721406600000|2024-07-19 16:30:00|13449.7|13446.2|13449.8|13446.3|13450.1|13446.6|13449.4|13445.9|85
1721406900000|2024-07-19 16:35:00|13449.7|13446.2|13450|13446.5|13450.8|13447.3|13449.4|13445.9|124
1721407200000|2024-07-19 16:40:00|13450.1|13446.6|13450.1|13446.6|13450.6|13447.1|13449.4|13445.9|124
1721407500000|2024-07-19 16:45:00|13450|13446.5|13450.5|13447|13450.7|13447.2|13449.8|13446.3|72
1721407800000|2024-07-19 16:50:00|13450.4|13446.9|13451.7|13448.2|13451.9|13448.4|13450.3|13446.8|78
1721408100000|2024-07-19 16:55:00|13451.6|13448.1|13451.6|13448.1|13452.2|13448.7|13451.2|13447.7|78
1721408400000|2024-07-19 17:00:00|13451.5|13448|13452.2|13448.7|13452.4|13448.9|13451.2|13447.7|117
1721408700000|2024-07-19 17:05:00|13452.3|13448.8|13452.8|13449.3|13454|13450.5|13451.9|13448.4|112
1721409000000|2024-07-19 17:10:00|13452.9|13449.4|13453.6|13450.1|13453.8|13450.3|13452.5|13449|113
1721409300000|2024-07-19 17:15:00|13453.7|13450.2|13452.9|13449.4|13453.7|13450.2|13452.3|13448.8|119
1721409600000|2024-07-19 17:20:00|13453|13449.5|13452.6|13449.1|13453.8|13450.3|13452.6|13449.1|102
1721409900000|2024-07-19 17:25:00|13452.7|13449.2|13452.8|13449.3|13453.1|13449.6|13451.5|13448|130
1721410200000|2024-07-19 17:30:00|13452.9|13449.4|13452.7|13449.2|13453.7|13450.2|13452.1|13448.6|81
1721410500000|2024-07-19 17:35:00|13452.8|13449.3|13451.8|13448.3|13452.8|13449.3|13451.3|13447.8|86
1721410800000|2024-07-19 17:40:00|13451.7|13448.2|13452.2|13448.7|13452.6|13449.1|13451.5|13448|83
1721411100000|2024-07-19 17:45:00|13452.3|13448.8|13451.8|13448.3|13452.5|13449|13451.5|13448|90
1721411400000|2024-07-19 17:50:00|13451.7|13448.2|13452.1|13448.6|13452.3|13448.8|13451|13447.5|94
1721411700000|2024-07-19 17:55:00|13452.2|13448.7|13451.9|13448.4|13452.4|13448.9|13451.3|13447.8|101
1721412000000|2024-07-19 18:00:00|13452|13448.5|13452.6|13449.1|13452.6|13449.1|13451.8|13448.3|95
1721412300000|2024-07-19 18:05:00|13452.5|13449|13452|13448.5|13452.6|13449.1|13451.9|13448.4|74
1721412600000|2024-07-19 18:10:00|13452.1|13448.6|13452.3|13448.8|13452.5|13449|13452.1|13448.6|43
1721412900000|2024-07-19 18:15:00|13452.2|13448.7|13452.3|13448.8|13452.5|13449|13451.8|13448.3|54
1721413200000|2024-07-19 18:20:00|13452.4|13448.9|13453.3|13449.8|13453.5|13450|13452.2|13448.7|76
1721413500000|2024-07-19 18:25:00|13453.4|13449.9|13453.9|13450.4|13454.1|13450.6|13452.9|13449.4|83
1721413800000|2024-07-19 18:30:00|13454|13450.5|13454.3|13450.8|13454.3|13450.8|13453.8|13450.3|94
1721414100000|2024-07-19 18:35:00|13454.2|13450.7|13455.2|13451.7|13455.5|13452|13454.1|13450.6|75
1721414400000|2024-07-19 18:40:00|13455.3|13451.8|13456.3|13452.8|13456.5|13453|13455.2|13451.7|77
1721414700000|2024-07-19 18:45:00|13456.2|13452.7|13455.8|13452.3|13456.3|13452.8|13455.7|13452.2|51
1721415000000|2024-07-19 18:50:00|13455.7|13452.2|13454.8|13451.3|13455.7|13452.2|13454.8|13451.3|87
1721415300000|2024-07-19 18:55:00|13454.9|13451.4|13455.9|13452.4|13456|13452.5|13454.4|13450.9|84
1721415600000|2024-07-19 19:00:00|13456|13452.5|13454.9|13451.4|13456|13452.5|13454.8|13451.3|123
1721415900000|2024-07-19 19:05:00|13455|13451.5|13455.4|13451.9|13456.6|13453.1|13454.9|13451.4|86
1721416200000|2024-07-19 19:10:00|13455.3|13451.8|13455.3|13451.8|13455.5|13452|13454.1|13450.6|54
1721416500000|2024-07-19 19:15:00|13455.2|13451.7|13454.6|13451.1|13455.6|13452.1|13454.6|13451.1|76
1721416800000|2024-07-19 19:20:00|13454.7|13451.2|13454.4|13450.9|13454.9|13451.4|13454|13450.5|64
1721417100000|2024-07-19 19:25:00|13454.5|13451|13455.3|13451.8|13455.6|13452.1|13454.4|13450.9|65
1721417400000|2024-07-19 19:30:00|13455.4|13451.9|13454.9|13451.4|13455.7|13452.2|13454.8|13451.3|74
1721417700000|2024-07-19 19:35:00|13454.8|13451.3|13455.1|13451.6|13455.6|13452.1|13454.7|13451.2|55
1721418000000|2024-07-19 19:40:00|13455.2|13451.7|13455.2|13451.7|13455.5|13452|13455|13451.5|60
1721418300000|2024-07-19 19:45:00|13455.1|13451.6|13455.5|13452|13455.7|13452.2|13454.7|13451.2|49
1721418600000|2024-07-19 19:50:00|13455.7|13452.2|13456.3|13452.8|13456.4|13452.9|13455.3|13451.8|59
1721418900000|2024-07-19 19:55:00|13456.4|13452.9|13456|13452.5|13457.4|13453.9|13455.8|13452.3|62
1721419200000|2024-07-19 20:00:00|13456.1|13452.6|13457|13453.5|13457.1|13453.6|13456|13452.5|69
1721419500000|2024-07-19 20:05:00|13457.1|13453.6|13456.4|13452.9|13457.3|13453.8|13456|13452.5|40
1721419800000|2024-07-19 20:10:00|13456.3|13452.8|13455.8|13452.3|13456.6|13453.1|13455.6|13452.1|63
1721420100000|2024-07-19 20:15:00|13455.9|13452.4|13455|13451.5|13455.9|13452.4|13454.8|13451.3|48
1721420400000|2024-07-19 20:20:00|13454.9|13451.4|13455|13451.5|13455.1|13451.6|13454.6|13451.1|69
1721420700000|2024-07-19 20:25:00|13455.1|13451.6|13454.1|13450.6|13455.1|13451.6|13454.1|13450.6|38
1721421000000|2024-07-19 20:30:00|13454|13450.5|13454.8|13451.3|13454.8|13451.3|13454|13450.5|21
1721421300000|2024-07-19 20:35:00|13454.9|13451.4|13455|13451.5|13455.1|13451.6|13454.6|13451.1|17
1721421600000|2024-07-19 20:40:00|13455.1|13451.6|13455.7|13452.2|13455.8|13452.3|13454.8|13451.3|40
1721421900000|2024-07-19 20:45:00|13455.5|13452|13454.2|13450.7|13455.6|13452.1|13454.1|13450.6|44
1721422200000|2024-07-19 20:50:00|13454.1|13450.6|13454.7|13451.2|13454.7|13451.2|13454.1|13450.6|28
1721422500000|2024-07-19 20:55:00|13454.8|13451.3|13458.9|13447|13459.4|13451.8|13454.7|13446.7|73
1721592000000|2024-07-21 20:00:00|13466.5|13449.3|13466.5|13449.3|13466.5|13449.3|13466.5|13449.3|1
1721592300000|2024-07-21 20:05:00|13456.2|13451.7|13458.6|13446.6|13464.3|13451.7|13456.2|13446.4|4
1721592600000|2024-07-21 20:10:00|13466.5|13449.3|13464.3|13446.4|13466.5|13451.7|13456.2|13446.4|6
1721592900000|2024-07-21 20:15:00|13458.6|13449.3|13456.2|13451.7|13466.5|13451.7|13456.2|13449.3|3
1721593200000|2024-07-21 20:20:00|13456.4|13451.9|13456.2|13451.7|13456.4|13451.9|13456.2|13451.7|2
1721593500000|2024-07-21 20:25:00|13464.3|13446.6|13458.6|13446.6|13464.4|13446.6|13458.6|13446.4|5
1721593800000|2024-07-21 20:30:00|13466.5|13449.3|13466.5|13449.3|13466.5|13449.3|13466.5|13449.3|1
1721594100000|2024-07-21 20:35:00|13467.9|13445.9|13458.6|13446.4|13467.9|13449.3|13458.6|13445.9|4
1721594400000|2024-07-21 20:40:00|13460.3|13449.3|13460.3|13449.3|13460.3|13449.3|13460.3|13449.3|2
1721594700000|2024-07-21 20:45:00|13465.9|13443.9|13466.5|13449.3|13466.5|13449.3|13465.1|13443.1|4
1721595000000|2024-07-21 20:50:00|13462.4|13445.5|13462.4|13445.5|13462.4|13445.5|13462.4|13445.5|1
1721595300000|2024-07-21 20:55:00|13461.9|13446|13462.2|13446.2|13465.4|13447.2|13461.9|13443.9|6
1721595600000|2024-07-21 21:00:00|13462.5|13446.5|13463.3|13447.3|13465.9|13449.9|13462.5|13446.5|5
1721595900000|2024-07-21 21:05:00|13462.4|13446.4|13462.5|13446.5|13462.9|13446.9|13461.9|13445.9|48
1721596200000|2024-07-21 21:10:00|13464.2|13448.2|13462.7|13446.7|13466.1|13450.1|13461.1|13445.1|26
1721596500000|2024-07-21 21:15:00|13463.2|13447.2|13463.2|13447.2|13463.9|13447.9|13462.7|13446.7|15
1721596800000|2024-07-21 21:20:00|13462.7|13446.7|13463.2|13447.2|13463.9|13447.9|13462.7|13446.7|13
1721597100000|2024-07-21 21:25:00|13463.9|13447.9|13463.9|13447.9|13463.9|13447.9|13461.3|13445.3|12
1721597400000|2024-07-21 21:30:00|13463.2|13447.2|13459.3|13445.6|13463.2|13447.2|13459.2|13444.9|182
1721597700000|2024-07-21 21:35:00|13459.4|13445.7|13458.7|13445.8|13462.9|13447.6|13458.4|13445.4|216
1721598000000|2024-07-21 21:40:00|13458.5|13447.2|13461.7|13445.7|13462.3|13447.5|13458.4|13444.6|160
1721598300000|2024-07-21 21:45:00|13461.3|13445.3|13459.4|13446.5|13462.1|13448.2|13457.8|13445.2|149
1721598600000|2024-07-21 21:50:00|13459.5|13446.4|13458.6|13447.3|13459.9|13449|13456.5|13446.4|53
1721598900000|2024-07-21 21:55:00|13458.5|13447.4|13460.3|13448.7|13460.5|13448.8|13456.8|13446.3|104
1721599200000|2024-07-21 22:00:00|13461.2|13447.1|13455.1|13446.4|13461.5|13448.8|13454.7|13443.6|272
1721599500000|2024-07-21 22:05:00|13455|13446|13454.1|13447.2|13455.4|13447.7|13453.6|13446|34
1721599800000|2024-07-21 22:10:00|13454.8|13446.5|13454|13447.1|13454.8|13447.8|13453.6|13446.3|37
1721600100000|2024-07-21 22:15:00|13453.7|13447|13449.2|13443.3|13454.7|13447.3|13448.2|13443.1|93
1721600400000|2024-07-21 22:20:00|13449.1|13443.4|13448.7|13443.8|13449.1|13444.6|13447.7|13443.2|75
1721600700000|2024-07-21 22:25:00|13447.9|13444.4|13447.7|13444.1|13448.8|13444.4|13447.4|13443.2|61
1721601000000|2024-07-21 22:30:00|13447.8|13444.2|13448.2|13444|13448.6|13444.4|13447.4|13443.3|66
1721601300000|2024-07-21 22:35:00|13448.4|13443.9|13445.2|13441.3|13448.4|13444|13444.8|13441.3|97
1721601600000|2024-07-21 22:40:00|13445.1|13441.4|13444.7|13441.2|13445.5|13441.8|13444|13440.5|80
1721601900000|2024-07-21 22:45:00|13444.4|13440.9|13444.5|13441|13444.9|13441.4|13444.1|13440.6|67
1721602200000|2024-07-21 22:50:00|13444.4|13440.9|13444.3|13440.1|13445.2|13441.4|13443.7|13439.8|78
1721602500000|2024-07-21 22:55:00|13443.6|13440|13442|13438.5|13444.3|13440.4|13441.8|13438.3|88
1721602800000|2024-07-21 23:00:00|13442.1|13438.6|13441.4|13437.9|13442.7|13439.2|13441.2|13437.7|169
1721603100000|2024-07-21 23:05:00|13441.3|13437.8|13441.6|13438.1|13441.8|13438.3|13441.2|13437.7|107
1721603400000|2024-07-21 23:10:00|13441.5|13438|13441.4|13437.9|13441.6|13438.1|13441.3|13437.8|70
1721603700000|2024-07-21 23:15:00|13441.3|13437.8|13441.3|13437.8|13441.7|13438.2|13441.3|13437.8|54
1721604000000|2024-07-21 23:20:00|13441.4|13437.9|13440.2|13436.7|13441.5|13438|13440.1|13436.6|67
1721604300000|2024-07-21 23:25:00|13440.1|13436.6|13439.2|13435.7|13440.2|13436.7|13439.2|13435.7|40
1721604600000|2024-07-21 23:30:00|13439.3|13435.8|13438.5|13435|13439.4|13435.9|13438.1|13434.6|51
1721604900000|2024-07-21 23:35:00|13438.3|13434.8|13438.7|13435.2|13438.8|13435.3|13438.3|13434.8|48
1721605200000|2024-07-21 23:40:00|13438.6|13435.1|13440.3|13436.8|13440.6|13437.1|13438.6|13435.1|76
1721605500000|2024-07-21 23:45:00|13440.4|13436.9|13441.4|13437.9|13441.5|13438|13440.4|13436.9|57
1721605800000|2024-07-21 23:50:00|13441.5|13438|13442.1|13438.6|13442.2|13438.7|13440.2|13437.5|42
1721606100000|2024-07-21 23:55:00|13442.2|13438.7|13442.7|13440.7|13442.7|13440.7|13441.5|13438.6|58
1721606400000|2024-07-22 00:00:00|13442.8|13440.8|13447.4|13445.4|13447.4|13445.4|13442.1|13439.5|268
1721606700000|2024-07-22 00:05:00|13447.3|13445.3|13448.4|13446.4|13449.9|13447.9|13447.2|13444.6|241
1721607000000|2024-07-22 00:10:00|13448.3|13446.3|13446.5|13444.5|13448.4|13446.4|13446.1|13444.1|107
1721607300000|2024-07-22 00:15:00|13446.4|13444.4|13447|13445|13447.7|13445.7|13446.3|13444.3|107
1721607600000|2024-07-22 00:20:00|13446.9|13444.9|13447.7|13445.7|13447.9|13445.9|13446.9|13444.9|129
1721607900000|2024-07-22 00:25:00|13447.6|13445.6|13447.9|13445.9|13448.3|13446.3|13447.1|13445.1|94
1721608200000|2024-07-22 00:30:00|13447.8|13445.8|13448.7|13445.2|13449.1|13446.6|13447.7|13444.9|95
1721608500000|2024-07-22 00:35:00|13448.8|13445.3|13446.3|13444.3|13449.4|13446.5|13446.2|13443.8|91
1721608800000|2024-07-22 00:40:00|13446.2|13444.2|13447.5|13445.5|13447.7|13445.7|13446.2|13444.2|57
1721609100000|2024-07-22 00:45:00|13447.6|13445.6|13447.7|13445.7|13447.7|13445.7|13447.2|13445.2|134
1721609400000|2024-07-22 00:50:00|13447.8|13445.8|13446.4|13444.4|13447.9|13445.9|13446.3|13444.3|83
1721609700000|2024-07-22 00:55:00|13446.3|13444.3|13446.4|13444.4|13447.4|13445.3|13446.2|13443.3|158
1721610000000|2024-07-22 01:00:00|13446.5|13444.5|13447.5|13445.5|13447.8|13445.8|13445.3|13442.7|159
1721610300000|2024-07-22 01:05:00|13447.6|13445.6|13450.5|13448.5|13450.6|13448.6|13447.2|13445.2|144
1721610600000|2024-07-22 01:10:00|13450.7|13448.7|13449.5|13447.5|13451.2|13449|13448.7|13445.9|201
1721610900000|2024-07-22 01:15:00|13449.4|13447.4|13447.2|13443.7|13450.4|13447.6|13446.4|13443.6|171
1721611200000|2024-07-22 01:20:00|13447.3|13443.8|13447.3|13445.3|13447.7|13445.7|13446.5|13443.8|97
1721611500000|2024-07-22 01:25:00|13447.4|13445.4|13446.9|13444.9|13447.4|13445.4|13446.1|13444.1|106
1721611800000|2024-07-22 01:30:00|13446.8|13444.8|13446.5|13444.5|13447.7|13445.7|13446.2|13444.2|133
1721612100000|2024-07-22 01:35:00|13446.4|13444.4|13445.8|13443.8|13446.8|13444.8|13445.8|13443.8|111
1721612400000|2024-07-22 01:40:00|13445.9|13443.9|13444.9|13442.9|13446.3|13444.3|13444.9|13442.9|105
1721612700000|2024-07-22 01:45:00|13445|13443|13448.8|13446.8|13448.8|13446.8|13444.9|13442.9|118
1721613000000|2024-07-22 01:50:00|13448.9|13446.9|13452.5|13450.5|13452.6|13450.6|13448.9|13446.9|147
1721613300000|2024-07-22 01:55:00|13452.4|13450.4|13453.6|13451.6|13454.8|13452.8|13452.4|13450.4|155
1721613600000|2024-07-22 02:00:00|13453.8|13451.8|13456|13454|13456.7|13454.7|13453.8|13451.8|242
1721613900000|2024-07-22 02:05:00|13456.1|13454.1|13454.9|13452.9|13456.2|13454.2|13454.4|13452|181
1721614200000|2024-07-22 02:10:00|13455|13453|13454.7|13452.7|13456.9|13454.9|13454.2|13452.2|151
1721614500000|2024-07-22 02:15:00|13454.6|13452.6|13454.2|13452.2|13455.4|13453.4|13453.5|13451.5|146
1721614800000|2024-07-22 02:20:00|13454.3|13452.3|13454.4|13452.4|13454.7|13452.7|13453.7|13451.7|102
1721615100000|2024-07-22 02:25:00|13454.3|13452.3|13453.5|13451.5|13454.8|13452.3|13453.3|13451.2|89
1721615400000|2024-07-22 02:30:00|13453.4|13451.4|13453|13451|13453.9|13451.9|13452.6|13450.6|102
1721615700000|2024-07-22 02:35:00|13452.9|13450.9|13452.6|13450.6|13453|13451|13452.4|13450.4|92
1721616000000|2024-07-22 02:40:00|13452.5|13450.5|13452.4|13450.4|13453|13451|13452.3|13450.3|93
1721616300000|2024-07-22 02:45:00|13452.3|13450.3|13449.7|13447.7|13452.4|13450.4|13449.3|13447.3|165
1721616600000|2024-07-22 02:50:00|13449.5|13447.5|13449.7|13447.7|13450.4|13448.4|13449.3|13447.3|113
1721616900000|2024-07-22 02:55:00|13449.8|13447.8|13450.6|13447.1|13450.7|13447.9|13449.2|13446.4|140
1721617200000|2024-07-22 03:00:00|13450.7|13447.2|13449.4|13445.9|13450.8|13447.7|13449.3|13445.8|121
1721617500000|2024-07-22 03:05:00|13449.3|13445.8|13448.3|13446.3|13449.5|13446.8|13447.4|13445.4|94
1721617800000|2024-07-22 03:10:00|13448.2|13446.2|13449.2|13447.2|13449.4|13447.4|13448.2|13446.2|63
1721618100000|2024-07-22 03:15:00|13449.4|13447.4|13448.9|13446.9|13450.3|13447.6|13448.9|13446.2|61
1721618400000|2024-07-22 03:20:00|13449|13447|13449.7|13447.7|13449.8|13447.8|13448.9|13446.9|56
1721618700000|2024-07-22 03:25:00|13449.6|13447.6|13450|13448|13451.2|13448.6|13449.6|13447.2|93
1721619000000|2024-07-22 03:30:00|13450.1|13448.1|13449.8|13447.8|13451.1|13448.2|13449.6|13447.4|60
1721619300000|2024-07-22 03:35:00|13449.9|13447.9|13452.5|13450.5|13452.6|13450.6|13449.8|13447.8|90
1721619600000|2024-07-22 03:40:00|13452.4|13450.4|13449.8|13447.8|13452.5|13450.5|13449.8|13446.8|106
1721619900000|2024-07-22 03:45:00|13449.7|13447.7|13450.7|13448.7|13451|13449|13449.7|13447|84
1721620200000|2024-07-22 03:50:00|13450.8|13448.8|13450.5|13448.5|13450.8|13448.8|13450.3|13448.3|92
1721620500000|2024-07-22 03:55:00|13450.6|13448.6|13451.5|13449.5|13451.8|13449.8|13450.5|13448.2|62
1721620800000|2024-07-22 04:00:00|13451.4|13449.4|13451.3|13449.3|13451.8|13449.8|13450.7|13448.7|92
1721621100000|2024-07-22 04:05:00|13451.4|13449.4|13451.2|13449.2|13452.3|13449.5|13451|13448.6|63
1721621400000|2024-07-22 04:10:00|13451.3|13449.3|13450.8|13448.8|13451.4|13449.4|13450.4|13448.4|60
1721621700000|2024-07-22 04:15:00|13450.9|13448.9|13451.5|13449.5|13452.4|13449.6|13450.6|13448.3|58
1721622000000|2024-07-22 04:20:00|13451.6|13449.6|13451.4|13449.4|13452.5|13449.7|13451.3|13448.4|88
1721622300000|2024-07-22 04:25:00|13451.5|13449.5|13452.3|13448.8|13452.4|13449.5|13451.4|13448.1|74
1721622600000|2024-07-22 04:30:00|13452.2|13448.7|13453.9|13450.4|13454|13451.2|13451.5|13448.6|87
1721622900000|2024-07-22 04:35:00|13454|13450.5|13453.4|13451.4|13454.7|13452.1|13452.5|13450|87
1721623200000|2024-07-22 04:40:00|13453.3|13451.3|13452.9|13450.9|13453.5|13451.5|13452.7|13450.7|65
1721623500000|2024-07-22 04:45:00|13452.8|13450.8|13453.5|13451.5|13453.5|13451.5|13452.7|13450.7|70
1721623800000|2024-07-22 04:50:00|13453.4|13451.4|13453.4|13451.4|13453.5|13451.5|13453.1|13451.1|77
1721624100000|2024-07-22 04:55:00|13453.3|13451.3|13454.7|13452.7|13454.9|13452.9|13453.3|13451.3|89
1721624400000|2024-07-22 05:00:00|13454.8|13452.8|13455.3|13453.3|13456.3|13453.3|13454.5|13452|77
1721624700000|2024-07-22 05:05:00|13455.4|13453.4|13456.3|13454.3|13456.9|13454.9|13455.3|13453.3|76
1721625000000|2024-07-22 05:10:00|13456.2|13454.2|13456.4|13454.4|13456.5|13454.5|13455.2|13453.2|103
1721625300000|2024-07-22 05:15:00|13456.5|13454.5|13456.6|13454.6|13457.4|13455.3|13455.9|13453.1|125
1721625600000|2024-07-22 05:20:00|13456.7|13454.7|13456.2|13454.2|13457.4|13455.4|13456.1|13454.1|92
1721625900000|2024-07-22 05:25:00|13456.3|13454.3|13454.7|13452.7|13456.6|13454.6|13453.7|13451.2|126
1721626200000|2024-07-22 05:30:00|13454.8|13452.8|13454.5|13452.5|13456.7|13454|13454.2|13452.2|168
1721626500000|2024-07-22 05:35:00|13454.6|13452.6|13454.3|13452.3|13454.7|13452.7|13454.1|13452.1|89
1721626800000|2024-07-22 05:40:00|13454.2|13452.2|13454.5|13452.5|13455.5|13453.5|13454.2|13452.2|146
1721627100000|2024-07-22 05:45:00|13454.4|13452.4|13454|13452|13455.3|13452.7|13454|13451.1|108
1721627400000|2024-07-22 05:50:00|13453.9|13451.9|13453.4|13451.4|13454.3|13452|13452.8|13450.6|154
1721627700000|2024-07-22 05:55:00|13453.6|13451.6|13453|13451|13455.2|13452.5|13453|13451|154
1721628000000|2024-07-22 06:00:00|13453.1|13451.1|13451.4|13449.4|13454.6|13452.2|13450.4|13448.4|286
1721628300000|2024-07-22 06:05:00|13451.5|13449.5|13450.1|13448.1|13451.6|13449.6|13449.9|13447.3|201
1721628600000|2024-07-22 06:10:00|13450.2|13448.2|13450.1|13446.6|13450.3|13448.2|13447.3|13444.2|309
1721628900000|2024-07-22 06:15:00|13450.2|13446.7|13450.7|13448.7|13452.7|13450.7|13449.1|13446.4|230
1721629200000|2024-07-22 06:20:00|13450.6|13448.6|13450.3|13448.3|13451.3|13449.3|13449.5|13447.5|212
1721629500000|2024-07-22 06:25:00|13450.2|13448.2|13449.4|13447.4|13450.8|13448.8|13449.2|13447.2|210
1721629800000|2024-07-22 06:30:00|13449.5|13447.5|13447.7|13445.7|13449.7|13447.7|13446.6|13444.6|148
1721630100000|2024-07-22 06:35:00|13447.8|13445.8|13445.3|13443.3|13448.6|13446.6|13443.3|13441.3|247
1721630400000|2024-07-22 06:40:00|13445.4|13443.4|13443.7|13441.7|13445.4|13443.4|13443.4|13441.4|228
1721630700000|2024-07-22 06:45:00|13443.9|13441.9|13445.5|13443.5|13445.8|13443.8|13443.6|13441.6|185
1721631000000|2024-07-22 06:50:00|13445.6|13443.6|13444.5|13442.5|13445.8|13443.8|13444.2|13441.6|192
1721631300000|2024-07-22 06:55:00|13444.6|13442.6|13448.3|13444.8|13448.5|13445.2|13444.6|13442.6|221
1721631600000|2024-07-22 07:00:00|13448.4|13444.9|13449.2|13445.7|13449.5|13446|13447.8|13444.3|249
1721631900000|2024-07-22 07:05:00|13449.1|13445.6|13450.5|13447|13450.8|13447.3|13449.1|13445.6|302
1721632200000|2024-07-22 07:10:00|13450.4|13446.9|13450.1|13446.6|13451.3|13448.3|13449|13445.5|241
1721632500000|2024-07-22 07:15:00|13450.2|13446.7|13447|13445|13450.8|13447.3|13446.3|13443.6|214
1721632800000|2024-07-22 07:20:00|13446.9|13444.9|13447.7|13444.2|13448.1|13445.4|13446.4|13443.7|210
1721633100000|2024-07-22 07:25:00|13447.8|13444.3|13445.7|13443.7|13447.9|13444.9|13445.2|13443.2|163
1721633400000|2024-07-22 07:30:00|13445.6|13443.6|13447.2|13445.2|13447.4|13445.4|13445.4|13443.4|126
1721633700000|2024-07-22 07:35:00|13447.3|13445.3|13448.9|13446.9|13450.1|13447.3|13447.3|13444.8|173
1721634000000|2024-07-22 07:40:00|13448.8|13446.8|13448.4|13446.4|13449.2|13447.1|13447.7|13445.2|126
1721634300000|2024-07-22 07:45:00|13448.5|13446.5|13447.9|13445.9|13448.6|13446.6|13447.1|13445.1|129
1721634600000|2024-07-22 07:50:00|13448|13446|13449.2|13445.7|13450.1|13446.9|13448|13445.3|165
1721634900000|2024-07-22 07:55:00|13449.3|13445.8|13449.8|13447.8|13451.3|13448.3|13448.3|13445.7|207
1721635200000|2024-07-22 08:00:00|13449.7|13447.7|13448.9|13446.9|13450.3|13448.3|13448.9|13446.9|133
1721635500000|2024-07-22 08:05:00|13449|13447|13448.6|13446.6|13449.7|13447|13447.6|13445|140
1721635800000|2024-07-22 08:10:00|13448.7|13446.7|13448.5|13446.5|13450.1|13447.5|13448|13445.7|139
1721636100000|2024-07-22 08:15:00|13448.6|13446.6|13450.3|13446.8|13450.3|13447.8|13448.4|13446.4|124
1721636400000|2024-07-22 08:20:00|13450.2|13446.7|13450.2|13448.2|13450.6|13448.6|13449.3|13446.7|98
1721636700000|2024-07-22 08:25:00|13450.3|13448.3|13451.1|13447.6|13451.4|13449.3|13449.9|13447.5|132
1721637000000|2024-07-22 08:30:00|13451.2|13447.7|13449.6|13447.6|13451.4|13448.3|13449.3|13446.6|148
1721637300000|2024-07-22 08:35:00|13449.5|13447.5|13450.3|13446.8|13450.4|13447.7|13448.5|13445.9|110
1721637600000|2024-07-22 08:40:00|13450.4|13446.9|13446.5|13444.5|13450.5|13447.6|13446.3|13444.2|136
1721637900000|2024-07-22 08:45:00|13446.6|13444.6|13448.5|13446.5|13449.8|13447.2|13446.5|13444.5|128
1721638200000|2024-07-22 08:50:00|13448.4|13446.4|13447.2|13445.2|13449.3|13446.5|13447|13444.4|111
1721638500000|2024-07-22 08:55:00|13447.3|13445.3|13447.2|13445.2|13448.6|13445.7|13446.8|13443.9|157
1721638800000|2024-07-22 09:00:00|13447.1|13445.1|13449.4|13445.9|13449.4|13445.9|13446.6|13443.9|131
1721639100000|2024-07-22 09:05:00|13449.3|13445.8|13447.4|13443.9|13449.7|13446.2|13446.7|13443.8|108
1721639400000|2024-07-22 09:10:00|13447.5|13444|13446.7|13444.7|13447.9|13444.7|13446.4|13443.7|79
1721639700000|2024-07-22 09:15:00|13446.8|13444.8|13447.3|13445.3|13448.1|13445.4|13446.4|13444.1|118
1721640000000|2024-07-22 09:20:00|13447.2|13445.2|13447.3|13443.8|13447.4|13445.4|13446.4|13443.7|138
1721640300000|2024-07-22 09:25:00|13447.4|13443.9|13446.4|13444.4|13447.4|13444.7|13446.3|13443.5|73
1721640600000|2024-07-22 09:30:00|13446.3|13444.3|13446.7|13444.7|13446.9|13444.9|13446.2|13444.2|67
1721640900000|2024-07-22 09:35:00|13446.8|13444.8|13446.7|13444.7|13446.9|13444.9|13446.6|13444.6|82
1721641200000|2024-07-22 09:40:00|13446.6|13444.6|13447.3|13445.3|13447.6|13445.4|13446.5|13443.8|130
1721641500000|2024-07-22 09:45:00|13448.1|13444.6|13446.2|13444.2|13448.2|13445.4|13446.2|13443.5|62
1721641800000|2024-07-22 09:50:00|13446.3|13444.3|13445.6|13443.6|13446.5|13444.5|13445.6|13443.6|92
1721642100000|2024-07-22 09:55:00|13445.7|13443.7|13447.4|13445.4|13447.4|13445.4|13445.7|13443.7|92
1721642400000|2024-07-22 10:00:00|13447.5|13445.5|13449.2|13447.2|13449.2|13447.2|13447.5|13445.5|87
1721642700000|2024-07-22 10:05:00|13449.1|13447.1|13447.9|13445.9|13449.5|13447.5|13447|13445|140
1721643000000|2024-07-22 10:10:00|13448|13446|13448.5|13446.5|13448.8|13446.8|13447.4|13445.4|106
1721643300000|2024-07-22 10:15:00|13448.6|13446.6|13448.5|13446.5|13448.7|13446.7|13448.2|13446.2|84
1721643600000|2024-07-22 10:20:00|13448.4|13446.4|13446.8|13444.8|13448.4|13446.4|13446.5|13444.5|100
1721643900000|2024-07-22 10:25:00|13446.9|13444.9|13448|13444.5|13448.2|13444.9|13446.8|13444.1|79
1721644200000|2024-07-22 10:30:00|13447.9|13444.4|13446.9|13444.9|13448.1|13446.1|13446.6|13444.4|94
1721644500000|2024-07-22 10:35:00|13447|13445|13448.4|13444.9|13448.4|13445.7|13445.8|13443.8|153
1721644800000|2024-07-22 10:40:00|13448.5|13445|13447.3|13445.3|13448.5|13446.1|13447.1|13444.8|137
1721645100000|2024-07-22 10:45:00|13447.5|13445.5|13447.4|13445.4|13448.1|13446.1|13447.1|13445.1|65
1721645400000|2024-07-22 10:50:00|13447.5|13445.5|13448.9|13446.9|13449.4|13447.4|13447.5|13445.5|127
1721645700000|2024-07-22 10:55:00|13448.8|13446.8|13448.7|13446.7|13449.6|13447|13448.3|13446|123
1721646000000|2024-07-22 11:00:00|13448.6|13446.6|13450.2|13446.7|13450.2|13446.7|13447.7|13445.7|89
1721646300000|2024-07-22 11:05:00|13450.1|13446.6|13450.5|13448.5|13451.2|13449.1|13449.3|13446.5|60
1721646600000|2024-07-22 11:10:00|13450.4|13448.4|13450.6|13448.6|13451.2|13448.7|13449.9|13447.5|137
1721646900000|2024-07-22 11:15:00|13450.5|13448.5|13450.7|13447.2|13450.7|13448.5|13449.8|13446.8|133
1721647200000|2024-07-22 11:20:00|13450.6|13447.1|13451.6|13448.1|13451.6|13448.1|13450.6|13447.1|97
1721647500000|2024-07-22 11:25:00|13451.7|13448.2|13452.4|13448.9|13452.5|13449|13451.6|13448.1|90
1721647800000|2024-07-22 11:30:00|13452.5|13449|13450.4|13448.4|13452.5|13449.7|13450.2|13448.1|102
1721648100000|2024-07-22 11:35:00|13450.3|13448.3|13450.3|13448.3|13451|13449|13450.1|13448.1|85
1721648400000|2024-07-22 11:40:00|13450.2|13448.2|13451|13449|13451|13449|13449.7|13447.7|71
1721648700000|2024-07-22 11:45:00|13451.1|13449.1|13451.4|13449.4|13451.6|13449.6|13450.6|13448.6|87
1721649000000|2024-07-22 11:50:00|13451.5|13449.5|13453.8|13451.8|13453.8|13451.8|13451.3|13449.3|89
1721649300000|2024-07-22 11:55:00|13453.7|13451.7|13454.2|13452.2|13454.4|13452.4|13453.5|13451.5|116
1721649600000|2024-07-22 12:00:00|13454.3|13452.3|13453.8|13451.8|13455.2|13453.2|13453.3|13451.3|165
1721649900000|2024-07-22 12:05:00|13453.7|13451.7|13453.7|13451.7|13454.8|13452.8|13452.7|13450.7|106
1721650200000|2024-07-22 12:10:00|13453.8|13451.8|13455.2|13453.2|13455.9|13453.4|13453.4|13451.1|142
1721650500000|2024-07-22 12:15:00|13455.3|13453.3|13454.3|13452.3|13455.4|13453.4|13454.2|13452.2|104
1721650800000|2024-07-22 12:20:00|13454.2|13452.2|13452.8|13450.8|13454.2|13452.2|13452.3|13449.6|129
1721651100000|2024-07-22 12:25:00|13452.7|13450.7|13453.1|13449.6|13453.6|13450.9|13452.1|13449.5|81
1721651400000|2024-07-22 12:30:00|13453.2|13449.7|13456.5|13454.5|13458.1|13454.9|13452.8|13449.7|232
1721651700000|2024-07-22 12:35:00|13456.6|13454.6|13457.2|13455.2|13457.6|13455.6|13456.3|13454.3|138
1721652000000|2024-07-22 12:40:00|13457.1|13455.1|13459.3|13457.3|13459.3|13457.3|13456.5|13454.5|193
1721652300000|2024-07-22 12:45:00|13459.2|13457.2|13458.1|13456.1|13461.5|13458.6|13458|13456|206
1721652600000|2024-07-22 12:50:00|13458|13456|13455.8|13453.8|13458|13456|13455.6|13453.6|122
1721652900000|2024-07-22 12:55:00|13455.9|13453.9|13455.8|13453.8|13456.5|13454.5|13455.2|13453.2|101
1721653200000|2024-07-22 13:00:00|13455.7|13453.7|13458.3|13454.8|13458.8|13456.1|13455.7|13453.7|191
1721653500000|2024-07-22 13:05:00|13458.4|13454.9|13458.5|13456.5|13459.4|13456.5|13456.4|13454.4|201
1721653800000|2024-07-22 13:10:00|13458.6|13456.6|13460.3|13458.3|13460.9|13458.8|13458|13455.4|149
1721654100000|2024-07-22 13:15:00|13460.4|13458.4|13460.9|13457.4|13461.7|13458.7|13460|13457.4|148
1721654400000|2024-07-22 13:20:00|13460.8|13457.3|13460.8|13458.8|13461.6|13458.8|13459.5|13456.9|128
1721654700000|2024-07-22 13:25:00|13460.7|13458.7|13462|13460|13462.5|13460.3|13460.7|13458.7|152
1721655000000|2024-07-22 13:30:00|13462.2|13460.2|13459.1|13455.6|13462.3|13460.3|13459|13455.5|218
1721655300000|2024-07-22 13:35:00|13459.2|13455.7|13459.4|13455.9|13460.4|13456.9|13459.2|13455.7|136
1721655600000|2024-07-22 13:40:00|13459.5|13456|13461.3|13457.8|13461.6|13458.4|13458.4|13454.9|192
1721655900000|2024-07-22 13:45:00|13461.4|13457.9|13461.4|13459.4|13462.6|13459.6|13460.6|13457.8|183
1721656200000|2024-07-22 13:50:00|13461.3|13459.3|13462.4|13458.9|13463.5|13460.4|13461.3|13458.8|149
1721656500000|2024-07-22 13:55:00|13462.5|13459|13463.9|13460.4|13464.6|13461.1|13462.4|13458.9|197
1721656800000|2024-07-22 14:00:00|13464|13460.5|13464.1|13460.6|13464.7|13461.2|13463.1|13459.6|153
1721657100000|2024-07-22 14:05:00|13464|13460.5|13464.6|13461.1|13465.7|13462.2|13463.8|13460.3|202
1721657400000|2024-07-22 14:10:00|13464.5|13461|13464.8|13461.3|13465.5|13462|13464.2|13460.7|173
1721657700000|2024-07-22 14:15:00|13464.9|13461.4|13465.7|13462.2|13466.2|13462.7|13464.7|13461.2|216
1721658000000|2024-07-22 14:20:00|13465.8|13462.3|13466|13462.5|13466.1|13462.6|13465.1|13461.6|173
1721658300000|2024-07-22 14:25:00|13465.9|13462.4|13466|13462.5|13466.5|13463|13465.1|13461.6|162
1721658600000|2024-07-22 14:30:00|13465.9|13462.4|13464.5|13461|13466.6|13463.1|13463.8|13461|146
1721658900000|2024-07-22 14:35:00|13464.6|13461.1|13463.4|13459.9|13464.7|13461.2|13462.9|13459.6|120
1721659200000|2024-07-22 14:40:00|13463.5|13460|13461.6|13459.6|13463.5|13461|13461.5|13459.5|151
1721659500000|2024-07-22 14:45:00|13461.7|13459.7|13463.2|13459.7|13463.3|13460.2|13461.5|13459|109
1721659800000|2024-07-22 14:50:00|13463.3|13459.8|13460.3|13458.3|13463.3|13460|13459.9|13457.9|158
1721660100000|2024-07-22 14:55:00|13460.2|13458.2|13461.4|13457.9|13462.3|13459.7|13460.1|13457.5|191
1721660400000|2024-07-22 15:00:00|13461.3|13457.8|13459.4|13455.9|13461.5|13458.8|13458.6|13455.9|128
1721660700000|2024-07-22 15:05:00|13459.5|13456|13462.1|13458.6|13462.4|13459.1|13459.5|13456|144
1721661000000|2024-07-22 15:10:00|13462|13458.5|13459.9|13456.4|13462|13459.1|13458.3|13456.3|136
1721661300000|2024-07-22 15:15:00|13460.1|13456.6|13459.9|13457.9|13462.2|13458.7|13459.9|13456.4|169
1721661600000|2024-07-22 15:20:00|13459.5|13457.5|13460.7|13458.7|13461.7|13459.1|13459.4|13457.4|180
1721661900000|2024-07-22 15:25:00|13460.5|13458.5|13463.2|13459.7|13463.2|13459.7|13460.4|13457.7|147
1721662200000|2024-07-22 15:30:00|13462.3|13460.3|13462.6|13460.6|13463.1|13461.1|13461.2|13459.2|161
1721662500000|2024-07-22 15:35:00|13462.7|13460.7|13463.4|13461.4|13463.5|13461.5|13461.6|13459.6|126
1721662800000|2024-07-22 15:40:00|13463.5|13461.5|13463.8|13461.8|13464.6|13462.6|13462.8|13460.2|133
1721663100000|2024-07-22 15:45:00|13463.9|13461.9|13464.4|13462.4|13464.5|13462.5|13462.6|13460.6|134
1721663400000|2024-07-22 15:50:00|13464.5|13462.5|13464.3|13460.8|13465.2|13463.2|13463.5|13460.7|136
1721663700000|2024-07-22 15:55:00|13463.8|13461.8|13463.1|13461.1|13464.8|13462.3|13463|13460.4|134
1721664000000|2024-07-22 16:00:00|13463.2|13461.2|13464.1|13462.1|13464.4|13462.4|13463|13461|104
1721664300000|2024-07-22 16:05:00|13464|13462|13463|13461|13464.1|13462.1|13463|13461|69
1721664600000|2024-07-22 16:10:00|13463.1|13461.1|13463.4|13459.9|13464.4|13461.1|13462.7|13459.8|79
1721664900000|2024-07-22 16:15:00|13463.3|13459.8|13462.8|13459.3|13463.3|13459.8|13462.3|13458.8|87
1721665200000|2024-07-22 16:20:00|13462.7|13459.2|13462.8|13459.3|13462.9|13460.7|13462.1|13458.8|80
1721665500000|2024-07-22 16:25:00|13462.9|13459.4|13463.4|13461.4|13463.5|13461.5|13462.4|13459.2|63
1721665800000|2024-07-22 16:30:00|13463.5|13461.5|13463.4|13459.9|13464.3|13461.9|13462.9|13459.9|95
1721666100000|2024-07-22 16:35:00|13463.5|13460|13461.9|13458.4|13463.5|13460|13461.5|13458|140
1721666400000|2024-07-22 16:40:00|13461.8|13458.3|13462.6|13459.1|13462.9|13459.4|13461.8|13458.3|120
1721666700000|2024-07-22 16:45:00|13462.7|13459.2|13463|13459.5|13463.3|13460.4|13462.3|13458.8|106
1721667000000|2024-07-22 16:50:00|13463.1|13459.6|13461.9|13458.4|13463.1|13459.6|13461.7|13458.2|88
1721667300000|2024-07-22 16:55:00|13461.8|13458.3|13461|13459|13462|13459|13461|13457.8|102
1721667600000|2024-07-22 17:00:00|13460.9|13458.9|13460.8|13457.3|13461.7|13459|13460.4|13456.9|81
1721667900000|2024-07-22 17:05:00|13460.7|13457.2|13460.1|13456.6|13460.7|13457.2|13459.6|13456.1|88
1721668200000|2024-07-22 17:10:00|13460|13456.5|13459.4|13455.9|13460.2|13456.7|13459.3|13455.8|94
1721668500000|2024-07-22 17:15:00|13459.5|13456|13460.5|13457|13460.7|13457.2|13459.3|13455.8|64
1721668800000|2024-07-22 17:20:00|13460.6|13457.1|13460.9|13457.4|13461.4|13457.9|13460.4|13456.9|67
1721669100000|2024-07-22 17:25:00|13461|13457.5|13460.8|13457.3|13461.1|13457.6|13460.2|13456.7|56
1721669400000|2024-07-22 17:30:00|13460.9|13457.4|13460.8|13457.3|13461.3|13457.8|13460.8|13457.3|67
1721669700000|2024-07-22 17:35:00|13460.9|13457.4|13460.7|13457.2|13461.9|13458.4|13460.7|13457.2|34
1721670000000|2024-07-22 17:40:00|13460.6|13457.1|13460.8|13457.3|13461.2|13457.7|13460.6|13457.1|43
1721670300000|2024-07-22 17:45:00|13460.7|13457.2|13460.6|13457.1|13460.9|13457.4|13460.1|13456.6|54
1721670600000|2024-07-22 17:50:00|13460.5|13457|13460.4|13456.9|13460.6|13457.1|13460.3|13456.8|76
1721670900000|2024-07-22 17:55:00|13460.3|13456.8|13461.3|13457.8|13461.6|13458.1|13460.3|13456.8|69
1721671200000|2024-07-22 18:00:00|13461.2|13457.7|13459.8|13457.8|13461.5|13458.9|13459.7|13456.8|63
1721671500000|2024-07-22 18:05:00|13459.7|13457.7|13460.5|13457|13460.6|13457.9|13459.6|13456.9|62
1721671800000|2024-07-22 18:10:00|13460.7|13457.2|13461|13457.5|13461.1|13458.4|13459.9|13457.1|64
1721672100000|2024-07-22 18:15:00|13460.9|13457.4|13460|13458|13461.3|13458|13459.9|13457.1|87
1721672400000|2024-07-22 18:20:00|13460.1|13458.1|13460.1|13456.6|13460.9|13458.2|13459.3|13456.6|63
1721672700000|2024-07-22 18:25:00|13460.2|13456.7|13460.5|13458.5|13460.5|13458.5|13459.4|13456.6|31
1721673000000|2024-07-22 18:30:00|13460.6|13458.6|13461.2|13457.7|13461.2|13458.7|13460|13457.5|62
1721673300000|2024-07-22 18:35:00|13461.4|13457.9|13460.7|13458.7|13461.5|13458.8|13460.6|13457.9|39
1721673600000|2024-07-22 18:40:00|13460.6|13458.6|13460.6|13458.6|13461.4|13458.7|13460|13457.5|65
1721673900000|2024-07-22 18:45:00|13460.7|13458.7|13460.6|13458.6|13461.4|13458.7|13460.3|13457.6|84
1721674200000|2024-07-22 18:50:00|13460.5|13458.5|13459.9|13457.9|13460.7|13458.5|13459.8|13457.1|50
1721674500000|2024-07-22 18:55:00|13459.8|13457.8|13460.3|13458.3|13461.3|13458.3|13459.8|13457|51
1721674800000|2024-07-22 19:00:00|13460.2|13458.2|13462.4|13458.9|13462.9|13459.4|13460.1|13457.4|69
1721675100000|2024-07-22 19:05:00|13462.5|13459|13462.2|13458.7|13462.5|13459|13461.7|13458.2|73
1721675400000|2024-07-22 19:10:00|13462.1|13458.6|13462.3|13458.8|13462.4|13458.9|13461.3|13457.8|48
1721675700000|2024-07-22 19:15:00|13462.2|13458.7|13462.5|13459|13462.6|13459.1|13462|13458.5|45
1721676000000|2024-07-22 19:20:00|13462.4|13458.9|13462.4|13458.9|13462.5|13459|13462.2|13458.7|27
1721676300000|2024-07-22 19:25:00|13462.3|13458.8|13462.5|13459|13462.5|13459|13462.3|13458.8|20
1721676600000|2024-07-22 19:30:00|13462.4|13458.9|13461.9|13458.4|13462.5|13459|13461.7|13458.2|45
1721676900000|2024-07-22 19:35:00|13461.8|13458.3|13461.6|13458.1|13461.8|13458.3|13461.6|13458.1|23
1721677200000|2024-07-22 19:40:00|13461.7|13458.2|13461.9|13458.4|13461.9|13458.4|13461.3|13457.8|27
1721677500000|2024-07-22 19:45:00|13462|13458.5|13461.7|13458.2|13462.1|13458.6|13461.4|13457.9|39
1721677800000|2024-07-22 19:50:00|13461.8|13458.3|13461.7|13458.2|13462|13458.5|13461.5|13458|21
1721678100000|2024-07-22 19:55:00|13461.6|13458.1|13461.3|13457.8|13462.2|13458.7|13461|13457.5|55
1721678400000|2024-07-22 20:00:00|13461.2|13457.7|13461.5|13458|13461.6|13458.1|13461.2|13457.7|20
1721678700000|2024-07-22 20:05:00|13461.6|13458.1|13461.4|13457.9|13461.7|13458.2|13461.4|13457.9|12
1721679000000|2024-07-22 20:10:00|13461.3|13457.8|13461.5|13458|13461.6|13458.1|13461.3|13457.8|15
1721679300000|2024-07-22 20:15:00|13461.6|13458.1|13461.5|13458|13461.6|13458.1|13461.4|13457.9|8
1721679600000|2024-07-22 20:20:00|13461.6|13458.1|13461.9|13458.4|13461.9|13458.4|13461.6|13458.1|6
1721679900000|2024-07-22 20:25:00|13461.8|13458.3|13461.9|13458.4|13461.9|13458.4|13461.7|13458.2|8
1721680200000|2024-07-22 20:30:00|13461.8|13458.3|13461.8|13458.3|13461.9|13459|13461|13458.1|18
1721680500000|2024-07-22 20:35:00|13461.9|13458.4|13461.9|13458.4|13462.2|13458.7|13461.8|13458.3|16
1721680800000|2024-07-22 20:40:00|13462|13458.5|13461.8|13458.3|13462.1|13458.6|13461.6|13458.1|23
1721681100000|2024-07-22 20:45:00|13461.9|13458.4|13461.8|13458.3|13462|13458.5|13461.8|13458.3|25
1721681400000|2024-07-22 20:50:00|13461.9|13458.4|13461.3|13457.8|13462|13458.5|13461.1|13457.6|34
1721681700000|2024-07-22 20:55:00|13461.4|13457.5|13462.1|13457.1|13462.1|13457.7|13460.9|13456.9|199
1721682000000|2024-07-22 21:00:00|13463.4|13455.4|13460.1|13451.7|13466.4|13455.5|13460.1|13451.2|59
1721682300000|2024-07-22 21:05:00|13460|13451.6|13465.3|13453.2|13465.7|13453.7|13460|13451.6|52
1721682600000|2024-07-22 21:10:00|13465.5|13453.4|13465.9|13453.4|13467.1|13453.4|13465.3|13452.2|75
1721682900000|2024-07-22 21:15:00|13466.4|13453|13465.9|13453.4|13466.4|13453.4|13465.9|13453|20
1721683200000|2024-07-22 21:20:00|13466.2|13453.2|13466.4|13453.2|13466.4|13453.4|13466.2|13453.1|5
1721683500000|2024-07-22 21:25:00|13466.3|13453.1|13466.4|13453.2|13466.4|13453.4|13465.9|13453.1|41
1721683800000|2024-07-22 21:30:00|13466.3|13453.4|13465.1|13453.9|13466.3|13454.1|13464.9|13453.1|116
1721684100000|2024-07-22 21:35:00|13465.2|13453.8|13465.3|13453.9|13465.6|13454.5|13464.8|13453.7|159
1721684400000|2024-07-22 21:40:00|13465.4|13454.1|13465.4|13454.1|13465.5|13454.6|13464.6|13453.9|147
1721684700000|2024-07-22 21:45:00|13465.3|13454|13465.6|13454.6|13465.9|13454.7|13465.2|13453.9|50
1721685000000|2024-07-22 21:50:00|13465.7|13454.5|13465.6|13454.8|13465.8|13454.8|13465.4|13454.5|21
1721685300000|2024-07-22 21:55:00|13465.7|13454.7|13465.6|13454.9|13469.2|13455.4|13464.5|13453.7|103
1721685600000|2024-07-22 22:00:00|13465.7|13454.5|13465|13455|13465.7|13455.3|13464.5|13454.4|140
1721685900000|2024-07-22 22:05:00|13464.9|13454.9|13463.9|13455.3|13464.9|13455.6|13463.5|13454.9|64
1721686200000|2024-07-22 22:10:00|13463.8|13455.2|13462.4|13456.6|13464.1|13456.7|13462.1|13455.2|93
1721686500000|2024-07-22 22:15:00|13462.3|13456.5|13462.9|13456.4|13463.1|13456.7|13462|13455.8|98
1721686800000|2024-07-22 22:20:00|13462.8|13456.3|13463|13458.1|13463.5|13458.1|13462|13456.3|80
1721687100000|2024-07-22 22:25:00|13463.1|13457.9|13462.5|13458.4|13463.2|13458.8|13462.3|13457.9|78
1721687400000|2024-07-22 22:30:00|13462.4|13458.5|13459.6|13455.9|13462.5|13458.5|13458.5|13454.6|140
1721687700000|2024-07-22 22:35:00|13459.5|13455.6|13459.7|13456.1|13460.2|13456.2|13458.6|13454.7|88
1721688000000|2024-07-22 22:40:00|13460|13455.7|13460.1|13455.6|13460.2|13456.2|13459.6|13455.5|61
1721688300000|2024-07-22 22:45:00|13460.2|13455.5|13459.9|13456.3|13460.8|13456.6|13459.6|13455.5|103
1721688600000|2024-07-22 22:50:00|13460.3|13456.5|13460.2|13456.5|13460.6|13456.5|13459.9|13456.1|18
1721688900000|2024-07-22 22:55:00|13459.9|13456.3|13461|13457.5|13461.3|13457.6|13459.9|13455.9|73
1721689200000|2024-07-22 23:00:00|13460.9|13457.4|13461.6|13458.1|13461.7|13458.2|13460.8|13457.1|52
1721689500000|2024-07-22 23:05:00|13462.1|13458.6|13462|13458.5|13462.8|13459.3|13461.7|13458.2|34
1721689800000|2024-07-22 23:10:00|13462.2|13458.7|13461.8|13458.3|13462.9|13459.4|13461.1|13457.6|42
1721690100000|2024-07-22 23:15:00|13461.7|13458.2|13461.1|13457.6|13462.3|13458.8|13460.7|13457.2|45
1721690400000|2024-07-22 23:20:00|13460.9|13457.4|13461.2|13457.7|13461.4|13458.5|13460.4|13457.1|46
1721690700000|2024-07-22 23:25:00|13461.1|13457.6|13461.1|13457.6|13461.4|13457.9|13461|13457.5|37
1721691000000|2024-07-22 23:30:00|13461.2|13457.7|13462.4|13458.9|13462.5|13459|13461.1|13457.6|77
1721691300000|2024-07-22 23:35:00|13462.5|13459|13462|13458.5|13462.7|13459.2|13461.8|13458.3|57
1721691600000|2024-07-22 23:40:00|13461.8|13458.3|13461.7|13458.2|13462.3|13458.8|13461.7|13458.2|31
1721691900000|2024-07-22 23:45:00|13461.6|13458.1|13461.3|13457.8|13461.6|13458.1|13460.9|13457.4|34
1721692200000|2024-07-22 23:50:00|13461.4|13457.9|13460.9|13457.4|13461.9|13458.4|13459.5|13456.7|70
1721692500000|2024-07-22 23:55:00|13461|13457.5|13460.8|13458.8|13461.3|13458.8|13460.5|13457.1|99
1721692800000|2024-07-23 00:00:00|13460.7|13458.7|13456.8|13454.8|13461.7|13458.8|13456.4|13454.4|214
1721693100000|2024-07-23 00:05:00|13456.7|13454.7|13454.9|13452.9|13456.7|13454.7|13454.5|13452.5|173
1721693400000|2024-07-23 00:10:00|13455|13453|13457|13455|13457.2|13455.2|13454.6|13452.6|137
1721693700000|2024-07-23 00:15:00|13456.9|13454.9|13457.1|13455.1|13457.1|13455.1|13455.7|13453.7|150
1721694000000|2024-07-23 00:20:00|13457|13455|13457.7|13455.7|13458.7|13456.7|13456.5|13454.5|128
1721694300000|2024-07-23 00:25:00|13457.6|13455.6|13458.7|13456.7|13458.8|13456.8|13457.2|13455.2|72
1721694600000|2024-07-23 00:30:00|13458.8|13456.8|13458|13456|13459.8|13456.8|13457.2|13455.2|79
1721694900000|2024-07-23 00:35:00|13457.8|13455.8|13456.9|13454.9|13458.3|13455.8|13456.3|13454.3|136
1721695200000|2024-07-23 00:40:00|13457|13455|13457|13455|13457.7|13455.7|13456.7|13454.7|88
1721695500000|2024-07-23 00:45:00|13457.1|13455.1|13457.7|13454.2|13459.1|13456.3|13456.7|13454.2|150
1721695800000|2024-07-23 00:50:00|13457.8|13454.3|13457.2|13455.2|13457.9|13455.4|13456.3|13454|132
1721696100000|2024-07-23 00:55:00|13457.3|13455.3|13454.8|13452.8|13457.5|13455.3|13454.8|13452.8|187
1721696400000|2024-07-23 01:00:00|13455.7|13452.2|13455.9|13452.4|13456.2|13453.3|13453.4|13451.4|163
1721696700000|2024-07-23 01:05:00|13456|13452.5|13454.6|13452.6|13457|13453.5|13454.6|13452.3|139
1721697000000|2024-07-23 01:10:00|13454.5|13452.5|13454.9|13451.4|13455.9|13453|13453.4|13450.6|146
1721697300000|2024-07-23 01:15:00|13454.8|13451.3|13452.3|13448.8|13454.8|13451.8|13452.3|13448.8|202
1721697600000|2024-07-23 01:20:00|13452.2|13448.7|13450.7|13448.7|13452.8|13449.8|13450.5|13447.6|142
1721697900000|2024-07-23 01:25:00|13450.6|13448.6|13453|13451|13453.6|13451.3|13450.5|13448.5|134
1721698200000|2024-07-23 01:30:00|13452.9|13450.9|13452|13450|13453.7|13451.7|13452|13450|120
1721698500000|2024-07-23 01:35:00|13452.1|13450.1|13451.8|13449.8|13453.2|13450.8|13451.6|13448.8|169
1721698800000|2024-07-23 01:40:00|13451.9|13449.9|13452.6|13450.6|13453.7|13451.7|13451.3|13449.3|117
1721699100000|2024-07-23 01:45:00|13452.7|13450.7|13452.5|13450.5|13453|13451|13452.4|13450.4|79
1721699400000|2024-07-23 01:50:00|13452.4|13450.4|13451.4|13449.4|13452.4|13450.4|13451.1|13449.1|113
1721699700000|2024-07-23 01:55:00|13451.5|13449.5|13451.2|13449.2|13451.8|13449.8|13450.6|13448.1|141
1721700000000|2024-07-23 02:00:00|13451.3|13449.3|13450.3|13448.3|13451.6|13449.6|13450.2|13448.2|156
1721700300000|2024-07-23 02:05:00|13450.4|13448.4|13450.6|13448.6|13451.2|13448.6|13449.4|13447.4|96
1721700600000|2024-07-23 02:10:00|13450.7|13448.7|13451.6|13449.6|13451.8|13449.8|13450.5|13448.5|95
1721700900000|2024-07-23 02:15:00|13451.7|13449.7|13451.8|13449.8|13452.5|13450.5|13451.3|13449.3|100
1721701200000|2024-07-23 02:20:00|13451.9|13449.9|13451|13449|13452.2|13450.2|13450.8|13448.8|85
1721701500000|2024-07-23 02:25:00|13450.9|13448.9|13451.1|13449.1|13451.1|13449.1|13450|13448|91
1721701800000|2024-07-23 02:30:00|13451.2|13449.2|13450.6|13448.6|13451.5|13449.5|13450.4|13448.4|79
1721702100000|2024-07-23 02:35:00|13450.7|13448.7|13451.4|13449.4|13451.6|13449.6|13450.7|13448.7|128
1721702400000|2024-07-23 02:40:00|13451.3|13449.3|13451.1|13449.1|13451.6|13449.6|13450.9|13448.9|103
1721702700000|2024-07-23 02:45:00|13451.2|13449.2|13451.3|13449.3|13451.7|13449.7|13450.1|13448.1|94
1721703000000|2024-07-23 02:50:00|13451.4|13449.4|13451|13449|13451.6|13449.6|13450.9|13448.9|71
1721703300000|2024-07-23 02:55:00|13451.1|13449.1|13451.2|13449.2|13451.3|13449.3|13450.5|13448.5|81
1721703600000|2024-07-23 03:00:00|13451.3|13449.3|13450.4|13448.4|13451.5|13449.5|13450|13448|102
1721703900000|2024-07-23 03:05:00|13450.3|13448.3|13450.1|13448.1|13450.4|13448.4|13450|13448|45
1721704200000|2024-07-23 03:10:00|13450|13448|13450.1|13448.1|13450.8|13448.8|13449.7|13447.7|70
1721704500000|2024-07-23 03:15:00|13450.2|13448.2|13448.7|13446.7|13450.6|13448.2|13448.5|13445.4|110
1721704800000|2024-07-23 03:20:00|13448.6|13446.6|13446.3|13444.3|13449.2|13447.2|13446.3|13444.3|106
1721705100000|2024-07-23 03:25:00|13446.4|13444.4|13445.1|13443.1|13446.5|13444.5|13443.3|13441.3|167
1721705400000|2024-07-23 03:30:00|13445.2|13443.2|13444.9|13442.9|13445.6|13443.6|13444.6|13442.6|104
1721705700000|2024-07-23 03:35:00|13444.8|13442.8|13444.6|13442.6|13445.2|13443.2|13444.3|13442.3|102
1721706000000|2024-07-23 03:40:00|13444.5|13442.5|13445|13443|13445.3|13443.3|13444.3|13442.3|110
1721706300000|2024-07-23 03:45:00|13444.9|13442.9|13445.2|13443.2|13445.3|13443.3|13444.8|13442.8|62
1721706600000|2024-07-23 03:50:00|13445.3|13443.3|13443.8|13441.8|13445.3|13443.3|13443.5|13441.5|102
1721706900000|2024-07-23 03:55:00|13443.6|13441.6|13443.8|13441.8|13444|13442|13443.3|13441.3|70
1721707200000|2024-07-23 04:00:00|13443.9|13441.9|13444.4|13442.4|13444.4|13442.4|13443.5|13441.5|95
1721707500000|2024-07-23 04:05:00|13444.5|13442.5|13444|13442|13445.9|13442.9|13443.9|13441.1|108
1721707800000|2024-07-23 04:10:00|13444.1|13442.1|13444.1|13442.1|13445.6|13442.8|13444.1|13441.7|100
1721708100000|2024-07-23 04:15:00|13444.2|13442.2|13445.9|13443.9|13446.3|13444|13444.1|13441.5|99
1721708400000|2024-07-23 04:20:00|13445.8|13443.8|13447|13445|13448.8|13445.8|13445.5|13443.5|84
1721708700000|2024-07-23 04:25:00|13446.9|13444.9|13445.7|13443.7|13447|13445|13445.5|13443.5|63
1721709000000|2024-07-23 04:30:00|13445.8|13443.8|13447|13445|13447.7|13445.7|13445.8|13443.8|65
1721709300000|2024-07-23 04:35:00|13447.1|13445.1|13446.7|13444.7|13447.2|13445.2|13446.5|13444.5|63
1721709600000|2024-07-23 04:40:00|13446.8|13444.8|13446.6|13444.6|13446.8|13444.8|13446.4|13444.4|75
1721709900000|2024-07-23 04:45:00|13446.7|13444.7|13446|13444|13446.8|13444.8|13445.9|13443.9|47
1721710200000|2024-07-23 04:50:00|13446.1|13444.1|13447.1|13445.1|13448.1|13446.1|13446|13444|91
1721710500000|2024-07-23 04:55:00|13447.2|13445.2|13448.5|13445|13449|13445.5|13446.8|13444.1|150
1721710800000|2024-07-23 05:00:00|13448.7|13445.2|13451.8|13448.3|13453.3|13449.5|13448.2|13444.7|150
1721711100000|2024-07-23 05:05:00|13451.9|13448.4|13452.9|13449.4|13452.9|13449.4|13450.5|13448|100
1721711400000|2024-07-23 05:10:00|13452.1|13450.1|13454.2|13450.7|13454.6|13451.3|13452|13449.3|111
1721711700000|2024-07-23 05:15:00|13454.3|13450.8|13453.7|13450.2|13454.5|13451.7|13453|13450.1|86
1721712000000|2024-07-23 05:20:00|13453.8|13450.3|13453.1|13451.1|13453.8|13451.4|13452.5|13449.5|82
1721712300000|2024-07-23 05:25:00|13453.2|13451.2|13456.3|13452.8|13456.4|13453.6|13453.2|13451|109
1721712600000|2024-07-23 05:30:00|13456.4|13452.9|13455.7|13452.2|13456.5|13453.7|13454.9|13452.2|88
1721712900000|2024-07-23 05:35:00|13455.6|13452.1|13453.6|13451.6|13455.7|13452.2|13452.9|13450.2|92
1721713200000|2024-07-23 05:40:00|13453.5|13451.5|13455.9|13452.4|13455.9|13452.7|13453.3|13451.3|59
1721713500000|2024-07-23 05:45:00|13456|13452.5|13456.4|13452.9|13456.8|13453.8|13454.9|13452.2|101
1721713800000|2024-07-23 05:50:00|13456.3|13452.8|13456.2|13452.7|13457|13454.2|13455.1|13451.6|159
1721714100000|2024-07-23 05:55:00|13456|13452.5|13454.3|13450.8|13456.1|13452.6|13453.3|13450.3|143
1721714400000|2024-07-23 06:00:00|13454.2|13450.7|13453.9|13451.9|13455.1|13453.1|13453.2|13450.4|185
1721714700000|2024-07-23 06:05:00|13454|13452|13455.3|13451.8|13456|13453.8|13453.8|13451.2|204
1721715000000|2024-07-23 06:10:00|13455.4|13451.9|13456.8|13454.8|13457.2|13455.2|13454.6|13451.8|232
1721715300000|2024-07-23 06:15:00|13456.7|13454.7|13458.1|13456.1|13458.2|13456.1|13456.6|13454.2|166
1721715600000|2024-07-23 06:20:00|13458|13456|13457.6|13455.6|13459|13457|13457.3|13455.3|120
1721715900000|2024-07-23 06:25:00|13457.5|13455.5|13457.9|13455.9|13457.9|13455.9|13456.6|13454.6|126
1721716200000|2024-07-23 06:30:00|13458|13456|13460.2|13458.2|13460.6|13458.6|13458|13456|149
1721716500000|2024-07-23 06:35:00|13460.1|13458.1|13456.7|13454.7|13460.6|13458.2|13456.5|13454.5|187
1721716800000|2024-07-23 06:40:00|13456.6|13454.6|13455.9|13453.9|13456.7|13454.7|13455.3|13453.3|124
1721717100000|2024-07-23 06:45:00|13455.8|13453.8|13457.3|13455.3|13457.7|13455.7|13455.8|13453.8|111
1721717400000|2024-07-23 06:50:00|13457.6|13455.6|13458.2|13456.2|13458.5|13456.5|13456.4|13454.4|104
1721717700000|2024-07-23 06:55:00|13458.3|13456.3|13456.3|13454.3|13458.8|13456.7|13456.2|13454.2|143
1721718000000|2024-07-23 07:00:00|13456.4|13454.4|13456.1|13454.1|13456.7|13454.7|13455.3|13453.3|117
1721718300000|2024-07-23 07:05:00|13456.2|13454.2|13453.5|13451.5|13456.2|13454.2|13452.7|13450.7|138
1721718600000|2024-07-23 07:10:00|13453.2|13451.2|13454|13452|13454.5|13452.5|13452.6|13450.6|136
1721718900000|2024-07-23 07:15:00|13454.1|13452.1|13455.7|13453.7|13456.1|13454.1|13454.1|13452.1|162
1721719200000|2024-07-23 07:20:00|13455.8|13453.8|13455.7|13453.7|13457|13454.7|13455.4|13453|184
1721719500000|2024-07-23 07:25:00|13455.8|13453.8|13459.2|13457.2|13459.3|13457.3|13455.7|13453.6|197
1721719800000|2024-07-23 07:30:00|13459.8|13456.3|13456.8|13454.8|13459.8|13457|13456.7|13454.7|183
1721720100000|2024-07-23 07:35:00|13456.7|13454.7|13456.1|13454.1|13456.8|13454.8|13455.6|13453.6|83
1721720400000|2024-07-23 07:40:00|13456.2|13454.2|13455.8|13453.8|13458|13455|13455.4|13453.4|151
1721720700000|2024-07-23 07:45:00|13455.7|13453.7|13452.9|13450.9|13455.7|13453.7|13452.9|13450.9|153
1721721000000|2024-07-23 07:50:00|13453|13451|13451.9|13449.9|13453|13451|13451.9|13449.9|110
1721721300000|2024-07-23 07:55:00|13452|13450|13452.8|13450.8|13453.6|13451.6|13451.1|13449.1|128
1721721600000|2024-07-23 08:00:00|13452.7|13450.7|13454.6|13452.6|13454.9|13452.9|13451.8|13449.8|182
1721721900000|2024-07-23 08:05:00|13454.5|13452.5|13456.1|13454.1|13456.4|13454.4|13453.7|13451.7|146
1721722200000|2024-07-23 08:10:00|13456|13454|13455.3|13453.3|13457.1|13454.5|13454.7|13452.7|151
1721722500000|2024-07-23 08:15:00|13455.4|13453.4|13453.9|13450.4|13456.1|13453.6|13453.5|13450|165
1721722800000|2024-07-23 08:20:00|13454|13450.5|13454.1|13450.6|13454.2|13450.7|13452.8|13449.3|151
1721723100000|2024-07-23 08:25:00|13454.2|13450.7|13453.4|13451.4|13454.8|13452.2|13453|13450.7|152
1721723400000|2024-07-23 08:30:00|13453.5|13451.5|13452.5|13450.5|13453.7|13451.7|13452.5|13450.5|110
1721723700000|2024-07-23 08:35:00|13452.6|13450.6|13452.5|13450.5|13452.7|13450.7|13452|13450|86
1721724000000|2024-07-23 08:40:00|13452.6|13450.6|13452.4|13450.4|13452.7|13450.7|13451.6|13449.6|98
1721724300000|2024-07-23 08:45:00|13452.3|13450.3|13453.6|13451.6|13453.6|13451.6|13452.3|13450.3|102
1721724600000|2024-07-23 08:50:00|13453.7|13451.7|13452.6|13450.6|13453.8|13451.8|13452.4|13450.4|104
1721724900000|2024-07-23 08:55:00|13452.7|13450.7|13453.2|13451.2|13453.7|13451.7|13452.3|13450.3|101
1721725200000|2024-07-23 09:00:00|13453.1|13451.1|13454.4|13452.4|13454.6|13452.6|13453|13451|132
1721725500000|2024-07-23 09:05:00|13454.3|13452.3|13453.1|13451.1|13454.4|13452.4|13453.1|13451.1|107
1721725800000|2024-07-23 09:10:00|13453|13451|13453.3|13451.3|13453.7|13451.7|13452.4|13450.4|96
1721726100000|2024-07-23 09:15:00|13453.4|13451.4|13454|13452|13454.4|13452.4|13453.2|13451.2|120
1721726400000|2024-07-23 09:20:00|13453.9|13451.9|13452.1|13450.1|13454|13452|13451.9|13449.9|79
1721726700000|2024-07-23 09:25:00|13452|13450|13452.4|13450.4|13452.8|13450.8|13451.8|13449.8|77
1721727000000|2024-07-23 09:30:00|13452.3|13450.3|13452.4|13450.4|13452.5|13450.5|13452|13450|82
1721727300000|2024-07-23 09:35:00|13452.3|13450.3|13452.6|13450.6|13453.1|13451.1|13452.1|13450.1|51
1721727600000|2024-07-23 09:40:00|13452.5|13450.5|13452.6|13449.1|13453.3|13450.6|13452|13449|75
1721727900000|2024-07-23 09:45:00|13452.5|13449|13452.2|13450.2|13453.3|13450.6|13451.9|13448.9|121
1721728200000|2024-07-23 09:50:00|13452.1|13450.1|13453.6|13451.6|13453.9|13451.9|13452|13450|79
1721728500000|2024-07-23 09:55:00|13453.5|13451.5|13452.7|13450.7|13453.8|13451.8|13452.3|13450.3|123
1721728800000|2024-07-23 10:00:00|13452.8|13450.8|13453|13451|13453.7|13451.7|13452.5|13450.5|76
1721729100000|2024-07-23 10:05:00|13453.1|13451.1|13455.3|13453.3|13455.4|13453.4|13453.1|13451.1|92
1721729400000|2024-07-23 10:10:00|13455.4|13453.4|13456.8|13454.8|13457|13455|13455.4|13453.4|145
1721729700000|2024-07-23 10:15:00|13456.9|13454.9|13455.7|13453.7|13457.4|13455.4|13455.1|13453.1|110
1721730000000|2024-07-23 10:20:00|13455.6|13453.6|13457.8|13454.3|13458.5|13455.4|13455.4|13453|157
1721730300000|2024-07-23 10:25:00|13457.9|13454.4|13459|13455.5|13459.2|13456.3|13457.1|13454.3|165
1721730600000|2024-07-23 10:30:00|13458.9|13455.4|13457.5|13455.5|13459.5|13456|13457.5|13454.8|111
1721730900000|2024-07-23 10:35:00|13457.4|13455.4|13457.3|13455.3|13457.9|13455.9|13457.1|13455.1|77
1721731200000|2024-07-23 10:40:00|13457.4|13455.4|13458.3|13456.3|13458.8|13456.8|13457.2|13455.2|90
1721731500000|2024-07-23 10:45:00|13458.2|13456.2|13457.4|13455.4|13458.5|13456.5|13457.4|13455.4|93
1721731800000|2024-07-23 10:50:00|13457.5|13455.5|13456.5|13454.5|13457.7|13455.7|13456.5|13454.5|68
1721732100000|2024-07-23 10:55:00|13456.6|13454.6|13455.7|13453.7|13457.3|13455.3|13455.6|13453.6|104
1721732400000|2024-07-23 11:00:00|13455.6|13453.6|13456.9|13454.9|13457.4|13455.4|13455.5|13453.5|96
1721732700000|2024-07-23 11:05:00|13457|13455|13456.1|13454.1|13457.2|13455.2|13456.1|13454.1|94
1721733000000|2024-07-23 11:10:00|13456|13454|13456.3|13454.3|13456.5|13454.5|13455.6|13453.6|92
1721733300000|2024-07-23 11:15:00|13456.2|13454.2|13455.2|13453.2|13456.4|13454.4|13455|13453|95
1721733600000|2024-07-23 11:20:00|13455.1|13453.1|13454.7|13452.7|13456|13454|13454.7|13452.7|108
1721733900000|2024-07-23 11:25:00|13454.6|13452.6|13455.8|13453.8|13455.8|13453.8|13454.5|13452.5|80
1721734200000|2024-07-23 11:30:00|13456.5|13453|13457.9|13454.4|13458|13454.5|13455.8|13452.7|116
1721734500000|2024-07-23 11:35:00|13457.8|13454.3|13457.9|13455.9|13458.5|13456.3|13457|13454.2|94
1721734800000|2024-07-23 11:40:00|13458|13456|13459.8|13456.3|13460.1|13456.6|13458|13455.1|61
1721735100000|2024-07-23 11:45:00|13459.9|13456.4|13458.7|13455.2|13459.9|13456.4|13458.6|13455.1|53
1721735400000|2024-07-23 11:50:00|13458.8|13455.3|13458.4|13456.4|13458.8|13456.5|13457.4|13455.2|105
1721735700000|2024-07-23 11:55:00|13458.5|13456.5|13459.9|13456.4|13460.3|13457|13458.3|13454.9|157
1721736000000|2024-07-23 12:00:00|13460.2|13456.7|13459.9|13456.4|13460.4|13458.1|13458.8|13456.3|173
1721736300000|2024-07-23 12:05:00|13459.8|13456.3|13459.4|13455.9|13460|13457.1|13457.7|13455|188
1721736600000|2024-07-23 12:10:00|13459.3|13455.8|13458.7|13456.7|13459.3|13457.3|13457.4|13455.3|95
1721736900000|2024-07-23 12:15:00|13458.6|13456.6|13458.7|13456.7|13459.2|13457.2|13457.9|13455.9|122
1721737200000|2024-07-23 12:20:00|13458.6|13456.6|13459.1|13457.1|13459.2|13457.2|13458.6|13456.6|148
1721737500000|2024-07-23 12:25:00|13459|13457|13459.2|13457.2|13459.5|13457.5|13458.5|13456.5|98
1721737800000|2024-07-23 12:30:00|13459.1|13457.1|13459.9|13457.9|13460.5|13458|13458.8|13456.7|140
1721738100000|2024-07-23 12:35:00|13460|13458|13459.3|13457.3|13460.4|13458.4|13459.1|13457.1|113
1721738400000|2024-07-23 12:40:00|13459.2|13457.2|13457.4|13455.4|13459.5|13457.5|13457|13455|97
1721738700000|2024-07-23 12:45:00|13457.5|13455.5|13457.1|13455.1|13458.6|13455.8|13457|13454.8|124
1721739000000|2024-07-23 12:50:00|13457|13455|13458.7|13456.7|13460.3|13457.6|13456.8|13454.1|130
1721739300000|2024-07-23 12:55:00|13458.8|13456.8|13458.2|13456.2|13458.9|13456.9|13457.8|13455.8|62
1721739600000|2024-07-23 13:00:00|13458.1|13456.1|13459.8|13457.8|13460.5|13458|13458.1|13455.9|143
1721739900000|2024-07-23 13:05:00|13459.9|13457.9|13460.8|13457.3|13460.8|13458.1|13457.9|13455.8|193
1721740200000|2024-07-23 13:10:00|13460.7|13457.2|13460.5|13458.5|13461.6|13458.9|13460|13457.1|141
1721740500000|2024-07-23 13:15:00|13460.6|13458.6|13460|13458|13460.8|13458.8|13459.8|13457.8|139
1721740800000|2024-07-23 13:20:00|13459.9|13457.9|13460.6|13458.6|13460.8|13458.7|13459.4|13457.1|124
1721741100000|2024-07-23 13:25:00|13460.7|13458.7|13462.2|13460.2|13463.2|13460.5|13460.6|13457.9|117
1721741400000|2024-07-23 13:30:00|13462.1|13460.1|13465.1|13463.1|13465.3|13463.3|13461.9|13459.3|172
1721741700000|2024-07-23 13:35:00|13465.2|13463.2|13463.3|13461.3|13465.7|13463.7|13462.9|13460.9|142
1721742000000|2024-07-23 13:40:00|13463.2|13461.2|13464.2|13462.2|13465.6|13462.9|13462.5|13460.5|145
1721742300000|2024-07-23 13:45:00|13464.3|13462.3|13463.9|13461.9|13464.7|13462.7|13463.7|13461.7|170
1721742600000|2024-07-23 13:50:00|13464|13462|13464.9|13462.9|13465.2|13463.2|13464|13462|136
1721742900000|2024-07-23 13:55:00|13464.8|13462.8|13465.7|13462.2|13465.9|13463.2|13464.3|13461.9|140
1721743200000|2024-07-23 14:00:00|13465.8|13462.3|13461.7|13459.7|13465.8|13462.3|13460.6|13457.8|229
1721743500000|2024-07-23 14:05:00|13461.6|13459.6|13460.5|13458.5|13462.4|13460.4|13460.4|13458.4|148
1721743800000|2024-07-23 14:10:00|13460.6|13458.6|13461.7|13458.2|13461.9|13459.4|13459.8|13457.8|165
1721744100000|2024-07-23 14:15:00|13461.6|13458.1|13461.9|13459.9|13462.2|13460.1|13461.1|13457.6|163
1721744400000|2024-07-23 14:20:00|13462|13460|13463|13461|13463|13461|13461.6|13459.6|131
1721744700000|2024-07-23 14:25:00|13463.1|13461.1|13461.3|13459.3|13463.4|13461.4|13460.7|13458.7|126
1721745000000|2024-07-23 14:30:00|13461.2|13459.2|13460.9|13458.9|13462.1|13460.1|13460.7|13458.7|172
1721745300000|2024-07-23 14:35:00|13461|13459|13462.2|13460.2|13462.4|13460.4|13460.7|13458.7|123
1721745600000|2024-07-23 14:40:00|13462.1|13460.1|13460.8|13458.8|13462.9|13460.5|13460.8|13458.7|164
1721745900000|2024-07-23 14:45:00|13460.7|13458.7|13462.5|13459|13462.8|13459.9|13460.5|13458.5|158
1721746200000|2024-07-23 14:50:00|13462.6|13459.1|13463.5|13460|13463.6|13460.8|13462|13458.7|173
1721746500000|2024-07-23 14:55:00|13463.6|13460.1|13462.6|13460.6|13464.1|13461.5|13462.5|13459.8|157
1721746800000|2024-07-23 15:00:00|13462.5|13460.5|13461.1|13459.1|13462.6|13460.6|13460.5|13458.5|161
1721747100000|2024-07-23 15:05:00|13461|13459|13461.6|13459.6|13462|13460|13461|13459|134
1721747400000|2024-07-23 15:10:00|13461.5|13459.5|13459.8|13457.8|13462.1|13459.6|13459.8|13457.3|113
1721747700000|2024-07-23 15:15:00|13459.7|13457.7|13458.7|13455.2|13460.8|13457.9|13457.9|13455.1|152
1721748000000|2024-07-23 15:20:00|13458.6|13455.1|13457.7|13454.2|13459|13455.9|13456.5|13453.8|161
1721748300000|2024-07-23 15:25:00|13457.8|13454.3|13458.2|13454.7|13458.2|13455.6|13457.4|13453.9|104
1721748600000|2024-07-23 15:30:00|13458.1|13454.6|13456.9|13454.9|13458.3|13455.3|13456.6|13453.6|116
1721748900000|2024-07-23 15:35:00|13456.8|13454.8|13455.8|13453.8|13457|13454.9|13455.7|13452.7|107
1721749200000|2024-07-23 15:40:00|13455.7|13453.7|13455.7|13452.2|13456.2|13454.2|13454.6|13452|122
1721749500000|2024-07-23 15:45:00|13455.6|13452.1|13455|13453|13456.1|13453.6|13454.6|13451.7|137
1721749800000|2024-07-23 15:50:00|13455.1|13453.1|13456.6|13453.1|13457.1|13454.4|13455|13452.6|116
1721750100000|2024-07-23 15:55:00|13456.7|13453.2|13456.2|13454.2|13458.3|13454.8|13456.1|13453|134
1721750400000|2024-07-23 16:00:00|13456.3|13454.3|13457.8|13454.3|13457.8|13454.3|13456.3|13453.5|64
1721750700000|2024-07-23 16:05:00|13457.9|13454.4|13457.9|13454.4|13458.2|13454.7|13456.9|13453.4|80
1721751000000|2024-07-23 16:10:00|13457.8|13454.3|13456.2|13452.7|13457.9|13454.4|13456.2|13452.7|80
1721751300000|2024-07-23 16:15:00|13456.3|13452.8|13457.6|13454.1|13458.2|13454.7|13456.2|13452.7|76
1721751600000|2024-07-23 16:20:00|13457.7|13454.2|13458.3|13456.3|13459.2|13456.7|13457.4|13453.9|117
1721751900000|2024-07-23 16:25:00|13458.2|13456.2|13458.1|13454.6|13460|13456.9|13458.1|13454.6|114
1721752200000|2024-07-23 16:30:00|13458.2|13454.7|13459.1|13455.6|13459.5|13456|13458.2|13454.7|133
1721752500000|2024-07-23 16:35:00|13459|13455.5|13458.5|13455|13459|13456.1|13457.5|13454.5|107
1721752800000|2024-07-23 16:40:00|13458.4|13454.9|13457.6|13454.1|13458.5|13455|13455.2|13452.5|195
1721753100000|2024-07-23 16:45:00|13457.7|13454.2|13457.9|13454.4|13458.5|13455.1|13456.8|13453.8|129
1721753400000|2024-07-23 16:50:00|13457.8|13454.3|13457.6|13454.1|13458.5|13455|13457.6|13454.1|112
1721753700000|2024-07-23 16:55:00|13457.7|13454.2|13457.9|13454.4|13458.7|13455.7|13457.1|13454.1|119
1721754000000|2024-07-23 17:00:00|13457.8|13454.3|13456.1|13454.1|13458.2|13454.7|13454.8|13451.3|164
1721754300000|2024-07-23 17:05:00|13456.3|13454.3|13455.9|13452.4|13456.7|13454.7|13454.1|13452.1|139
1721754600000|2024-07-23 17:10:00|13456|13452.5|13455.9|13452.4|13456.4|13452.9|13455.6|13452.1|114
1721754900000|2024-07-23 17:15:00|13456|13452.5|13455.7|13452.2|13456.3|13453.2|13454.7|13452.1|84
1721755200000|2024-07-23 17:20:00|13455.8|13452.3|13455.3|13453.3|13456.1|13453.5|13454.6|13451.2|95
1721755500000|2024-07-23 17:25:00|13455.4|13453.4|13454.8|13452.8|13455.6|13453.4|13454.4|13451.8|123
1721755800000|2024-07-23 17:30:00|13454.9|13452.9|13456.7|13453.2|13457|13453.5|13454.9|13452.1|107
1721756100000|2024-07-23 17:35:00|13456.8|13453.3|13456.2|13452.7|13456.9|13453.4|13455.8|13452.3|79
1721756400000|2024-07-23 17:40:00|13456.3|13452.8|13456.8|13453.3|13456.8|13454.5|13455.1|13452.4|80
1721756700000|2024-07-23 17:45:00|13456.9|13453.4|13456.6|13453.1|13457.1|13453.6|13455.8|13452.3|76
1721757000000|2024-07-23 17:50:00|13456.7|13453.2|13456.6|13453.1|13457.3|13453.8|13456.6|13453.1|84
1721757300000|2024-07-23 17:55:00|13456.7|13453.2|13455.8|13453.8|13457.1|13454.3|13455.7|13452.9|81
1721757600000|2024-07-23 18:00:00|13455.9|13453.9|13456|13454|13456.9|13454.9|13455.3|13453.3|86
1721757900000|2024-07-23 18:05:00|13456.1|13454.1|13456.2|13454.2|13456.5|13454.5|13456.1|13454.1|46
1721758200000|2024-07-23 18:10:00|13456.3|13454.3|13457.3|13453.8|13457.3|13454.3|13455.7|13453.3|44
1721758500000|2024-07-23 18:15:00|13457.4|13453.9|13457.8|13454.3|13458.7|13455.9|13455.9|13453.4|104
1721758800000|2024-07-23 18:20:00|13457.7|13454.2|13457.2|13455.2|13458|13455.3|13456.9|13454.1|67
1721759100000|2024-07-23 18:25:00|13457.3|13455.3|13457.9|13455.9|13458.2|13456.2|13457.3|13455.3|43
1721759400000|2024-07-23 18:30:00|13457.8|13455.8|13459|13455.5|13459.3|13456.4|13457.8|13455.5|49
1721759700000|2024-07-23 18:35:00|13459.1|13455.6|13458|13456|13459.1|13456|13457.8|13455|29
1721760000000|2024-07-23 18:40:00|13457.9|13455.9|13458.4|13456.4|13458.9|13456.5|13457.9|13455.1|36
1721760300000|2024-07-23 18:45:00|13458.3|13456.3|13458.3|13456.3|13458.4|13456.4|13457.5|13455.5|37
1721760600000|2024-07-23 18:50:00|13458.4|13456.4|13458|13456|13458.5|13456.5|13458|13456|37
1721760900000|2024-07-23 18:55:00|13458.1|13456.1|13458.1|13454.6|13458.7|13456.1|13457.9|13454.6|42
1721761200000|2024-07-23 19:00:00|13458|13454.5|13458.4|13454.9|13458.5|13455|13457.9|13454.4|65
1721761500000|2024-07-23 19:05:00|13458.3|13454.8|13458.5|13455|13458.6|13455.1|13458.3|13454.8|11
1721761800000|2024-07-23 19:10:00|13458.6|13455.1|13458.3|13454.8|13458.6|13455.1|13458|13454.5|31
1721762100000|2024-07-23 19:15:00|13458.2|13454.7|13458|13454.5|13458.6|13455.1|13457.9|13454.4|42
1721762400000|2024-07-23 19:20:00|13458.1|13454.6|13458.2|13454.7|13458.4|13454.9|13458|13454.5|47
1721762700000|2024-07-23 19:25:00|13458.3|13454.8|13458.4|13454.9|13458.5|13455|13458.3|13454.8|28
1721763000000|2024-07-23 19:30:00|13458.5|13455|13458.5|13455|13458.8|13455.3|13458.3|13454.8|37
1721763300000|2024-07-23 19:35:00|13458.6|13455.1|13459|13455.5|13459.1|13455.6|13458.5|13455|36
1721763600000|2024-07-23 19:40:00|13459.1|13455.6|13459.1|13455.6|13459.4|13455.9|13458.9|13455.4|53
1721763900000|2024-07-23 19:45:00|13459.2|13455.7|13458.8|13455.3|13459.3|13455.8|13458.7|13455.2|79
1721764200000|2024-07-23 19:50:00|13458.9|13455.4|13459|13455.5|13459|13455.5|13458.7|13455.2|16
1721764500000|2024-07-23 19:55:00|13459.1|13455.6|13459.3|13455.8|13459.6|13456.1|13458.7|13455.2|38
1721764800000|2024-07-23 20:00:00|13458.7|13456.7|13459|13455.5|13459.5|13456.7|13458.5|13455.5|31
1721765100000|2024-07-23 20:05:00|13459.1|13455.6|13459.1|13455.6|13459.1|13455.6|13458.9|13455.4|11
1721765400000|2024-07-23 20:10:00|13459|13455.5|13459.1|13455.6|13459.2|13455.7|13459|13455.5|6
1721765700000|2024-07-23 20:15:00|13459|13455.5|13459|13455.5|13459.2|13456.3|13458.3|13455.4|20
1721766000000|2024-07-23 20:20:00|13459.1|13455.6|13459.2|13455.7|13459.2|13455.7|13458.8|13455.3|17
1721766300000|2024-07-23 20:25:00|13459.1|13455.6|13458.9|13455.4|13459.2|13455.7|13458.4|13454.9|25
1721766600000|2024-07-23 20:30:00|13459|13455.5|13458.9|13455.4|13459|13455.5|13458.6|13455.1|24
1721766900000|2024-07-23 20:35:00|13459|13455.5|13459|13455.5|13459.1|13455.6|13458.6|13455.1|20
1721767200000|2024-07-23 20:40:00|13458.9|13455.4|13456.9|13453.4|13459|13455.5|13456.8|13453.3|29
1721767500000|2024-07-23 20:45:00|13456.7|13453.2|13456.8|13453.3|13457|13453.5|13456.6|13453.1|33
1721767800000|2024-07-23 20:50:00|13456.9|13453.4|13457.4|13453.8|13457.8|13454.3|13456.8|13453.1|85
1721768100000|2024-07-23 20:55:00|13457.5|13453.6|13459.2|13453.5|13459.2|13454.3|13457|13452.1|218
1721768400000|2024-07-23 21:00:00|13462.2|13449.7|13464.2|13448.2|13464.6|13450.2|13462|13448.2|11
1721768700000|2024-07-23 21:05:00|13464.3|13448.3|13463.9|13447.9|13464.6|13448.6|13463.7|13447.7|37
1721769000000|2024-07-23 21:10:00|13463.8|13447.8|13463.8|13447.8|13464|13448|13463.7|13447.7|16
1721769300000|2024-07-23 21:15:00|13463.9|13447.9|13463.2|13447.2|13463.9|13447.9|13462.8|13446.8|47
1721769600000|2024-07-23 21:20:00|13463.1|13447.1|13463|13447|13463.3|13447.3|13462.9|13446.9|41
1721769900000|2024-07-23 21:25:00|13463.1|13447.1|13463.6|13447.6|13463.6|13447.6|13463|13447|58
1721770200000|2024-07-23 21:30:00|13463.5|13447.5|13461.2|13446.7|13463.9|13447.9|13461.2|13445.8|83
1721770500000|2024-07-23 21:35:00|13461.1|13446.8|13459.2|13447.8|13461.3|13447.8|13459|13446.8|47
1721770800000|2024-07-23 21:40:00|13458.9|13447.9|13459|13447.8|13459.4|13448|13458.9|13447.7|27
1721771100000|2024-07-23 21:45:00|13458.9|13447.9|13458.4|13449.4|13459.7|13449.4|13458.4|13447.3|83
1721771400000|2024-07-23 21:50:00|13458.5|13449.3|13458.1|13449.6|13458.5|13449.7|13458.1|13449.3|11
1721771700000|2024-07-23 21:55:00|13458.5|13449.3|13464.6|13451.8|13466.2|13453.2|13458.2|13448.7|135
1721772000000|2024-07-23 22:00:00|13465.7|13451.9|13463.9|13450.4|13468.3|13452.3|13461.4|13449.5|475
1721772300000|2024-07-23 22:05:00|13464|13450.8|13461.7|13453|13464|13453.8|13461.2|13450.7|269
1721772600000|2024-07-23 22:10:00|13461.9|13452.5|13462|13455.4|13463.3|13455.6|13461.1|13451.7|167
1721772900000|2024-07-23 22:15:00|13461.5|13455.6|13460.6|13457|13462.1|13457.3|13460.3|13454.9|100
1721773200000|2024-07-23 22:20:00|13460.7|13457.1|13461|13457.3|13461.4|13457.6|13460.4|13456.9|66
1721773500000|2024-07-23 22:25:00|13460.9|13457.4|13460.6|13457.1|13461.2|13457.4|13460|13456.2|63
1721773800000|2024-07-23 22:30:00|13460.5|13456.8|13460|13456.5|13461|13457.3|13459.9|13456.4|79
1721774100000|2024-07-23 22:35:00|13459.9|13456.4|13460|13456.5|13460.3|13456.6|13459.7|13456.2|48
1721774400000|2024-07-23 22:40:00|13460.1|13456.6|13459.8|13456.3|13460.2|13456.7|13459.5|13456|46
1721774700000|2024-07-23 22:45:00|13459.7|13456.2|13459.9|13456.4|13460|13456.5|13459.7|13456.2|29
1721775000000|2024-07-23 22:50:00|13459.8|13456.3|13459.7|13456.2|13460.1|13456.6|13459.6|13456.1|29
1721775300000|2024-07-23 22:55:00|13459.6|13456.1|13459.8|13456.3|13459.9|13456.4|13459.5|13456|25
1721775600000|2024-07-23 23:00:00|13459.7|13456.2|13460.8|13457.3|13461|13457.5|13459.7|13456.2|48
1721775900000|2024-07-23 23:05:00|13460.7|13457.2|13461.1|13457.6|13461.1|13457.6|13460.5|13457|31
1721776200000|2024-07-23 23:10:00|13461|13457.5|13460.7|13457.2|13461.1|13457.6|13460.6|13457.1|32
1721776500000|2024-07-23 23:15:00|13460.6|13457.1|13460.6|13457.1|13461|13457.5|13460.3|13456.8|36
1721776800000|2024-07-23 23:20:00|13460.5|13457|13460.2|13456.7|13460.6|13457.1|13460.2|13456.7|36
1721777100000|2024-07-23 23:25:00|13460.1|13456.6|13459.8|13456.3|13460.2|13456.7|13459.7|13456.2|21
1721777400000|2024-07-23 23:30:00|13459.7|13456.2|13460|13456.5|13460|13456.5|13459.7|13456.2|38
1721777700000|2024-07-23 23:35:00|13459.9|13456.4|13460.1|13456.6|13460.2|13456.7|13459.8|13456.3|35
1721778000000|2024-07-23 23:40:00|13460|13456.5|13459.3|13455.8|13460.2|13456.7|13459|13455.5|43
1721778300000|2024-07-23 23:45:00|13459.4|13455.9|13459.2|13455.7|13459.4|13455.9|13458.9|13455.4|33
1721778600000|2024-07-23 23:50:00|13459.1|13455.6|13459.3|13455.8|13459.9|13456.4|13459.1|13455.6|45
1721778900000|2024-07-23 23:55:00|13459.2|13455.7|13460.3|13456.8|13460.8|13457.3|13459.2|13455.7|71
1721779200000|2024-07-24 00:00:00|13460.4|13456.9|13460.4|13456.9|13460.8|13457.3|13460.3|13456.8|21
1721779500000|2024-07-24 00:05:00|13461.2|13457.7|13460.7|13458.7|13461.6|13459.1|13460.2|13457.7|111
1721779800000|2024-07-24 00:10:00|13460.8|13458.8|13462.2|13458.7|13462.6|13459.8|13460.5|13457.7|165
1721780100000|2024-07-24 00:15:00|13462.3|13458.8|13461.7|13459.7|13462.6|13459.8|13461.5|13458.3|129
1721780400000|2024-07-24 00:20:00|13462.4|13458.9|13461.9|13459.9|13464|13460.8|13461.7|13458.8|125
1721780700000|2024-07-24 00:25:00|13462|13460|13460.8|13457.3|13463.5|13460.2|13460.7|13457.2|137
1721781000000|2024-07-24 00:30:00|13460.7|13457.2|13461.9|13459.9|13462|13460|13459.9|13457|142
1721781300000|2024-07-24 00:35:00|13462.7|13459.2|13462.3|13460.3|13463.5|13460.7|13461.8|13459.1|89
1721781600000|2024-07-24 00:40:00|13462.2|13460.2|13460.9|13458.9|13462.6|13460.6|13460.7|13458.7|86
1721781900000|2024-07-24 00:45:00|13460.7|13458.7|13460.9|13458.9|13461.6|13459.6|13460.4|13458.4|61
1721782200000|2024-07-24 00:50:00|13460.8|13458.8|13460.6|13458.6|13461.2|13459.2|13460.3|13458.3|80
1721782500000|2024-07-24 00:55:00|13460.7|13458.7|13460.2|13456.7|13460.7|13458.7|13458.6|13456|180
1721782800000|2024-07-24 01:00:00|13460.1|13456.6|13459.5|13456|13460.8|13457.8|13458.7|13455.7|119
1721783100000|2024-07-24 01:05:00|13459.4|13455.9|13457.3|13455.3|13459.4|13456.7|13457.2|13454.5|117
1721783400000|2024-07-24 01:10:00|13457.4|13455.4|13456.7|13453.2|13457.5|13455.5|13454.4|13451.4|283
1721783700000|2024-07-24 01:15:00|13456.9|13453.4|13456.1|13454.1|13459.3|13455.9|13455.8|13452.7|259
1721784000000|2024-07-24 01:20:00|13456.2|13454.2|13455.6|13453.6|13456.5|13454.3|13455.4|13452.8|115
1721784300000|2024-07-24 01:25:00|13455.7|13453.7|13458.2|13454.7|13458.2|13454.7|13454.5|13451.8|171
1721784600000|2024-07-24 01:30:00|13457.4|13455.4|13457.1|13455.1|13458.2|13456.1|13456.6|13453.8|129
1721784900000|2024-07-24 01:35:00|13457.2|13455.2|13455.6|13453.6|13457.2|13455.2|13455.6|13453.6|119
1721785200000|2024-07-24 01:40:00|13455.7|13453.7|13456|13454|13457.4|13454.4|13455|13452.2|114
1721785500000|2024-07-24 01:45:00|13455.9|13453.9|13455.5|13453.5|13456.9|13454.1|13455.1|13453|140
1721785800000|2024-07-24 01:50:00|13455.4|13453.4|13455.5|13453.5|13455.8|13453.8|13453.4|13451.4|140
1721786100000|2024-07-24 01:55:00|13455.6|13453.6|13456.8|13454.8|13457.7|13455.7|13455.3|13453.3|138
1721786400000|2024-07-24 02:00:00|13456.9|13454.9|13457.4|13455.4|13459.4|13456.6|13456.8|13454.7|177
1721786700000|2024-07-24 02:05:00|13457.3|13455.3|13455.2|13453.2|13457.3|13455.3|13455|13453|98
1721787000000|2024-07-24 02:10:00|13455.3|13453.3|13456.9|13454.9|13457.1|13455.1|13455.2|13453.2|118
1721787300000|2024-07-24 02:15:00|13457|13455|13457.7|13455.7|13457.7|13455.7|13456.4|13454.4|124
1721787600000|2024-07-24 02:20:00|13457.6|13455.6|13458.5|13456.5|13458.9|13456.9|13457.1|13455.1|114
1721787900000|2024-07-24 02:25:00|13458.4|13456.4|13460.5|13457|13461.2|13458.5|13458.4|13456.4|121
1721788200000|2024-07-24 02:30:00|13459.8|13457.8|13459.5|13457.5|13460.2|13458.2|13459.3|13457.3|110
1721788500000|2024-07-24 02:35:00|13459.4|13457.4|13461.3|13459.3|13461.6|13459.6|13459.3|13457.2|91
1721788800000|2024-07-24 02:40:00|13462|13458.5|13462.9|13460.9|13462.9|13460.9|13461.2|13458.5|126
1721789100000|2024-07-24 02:45:00|13462.8|13460.8|13462.3|13458.8|13463.1|13461.1|13461.2|13458.6|143
1721789400000|2024-07-24 02:50:00|13462.4|13458.9|13459.9|13456.4|13462.5|13459.6|13458.3|13455.6|196
1721789700000|2024-07-24 02:55:00|13459.1|13457.1|13458.8|13455.3|13460|13457.4|13458|13454.5|189
1721790000000|2024-07-24 03:00:00|13458.7|13455.2|13457.5|13454|13459.5|13456.2|13456.7|13453.6|178
1721790300000|2024-07-24 03:05:00|13457.6|13454.1|13458.6|13456.6|13459.3|13456.7|13457|13454.1|127
1721790600000|2024-07-24 03:10:00|13458.8|13456.8|13460|13456.5|13460.4|13457.3|13457.8|13455.2|150
1721790900000|2024-07-24 03:15:00|13460.1|13456.6|13460.6|13457.1|13460.6|13457.1|13458.8|13455.4|106
1721791200000|2024-07-24 03:20:00|13460.5|13457|13459.7|13456.2|13460.8|13458|13458.5|13455|160
1721791500000|2024-07-24 03:25:00|13459.6|13456.1|13458.9|13455.4|13459.6|13456.2|13457.3|13454.4|166
1721791800000|2024-07-24 03:30:00|13458.8|13455.3|13457.2|13455.2|13459.5|13456.2|13457.2|13454.8|110
1721792100000|2024-07-24 03:35:00|13457.1|13455.1|13457.5|13454|13457.6|13455.2|13456.2|13453.5|111
1721792400000|2024-07-24 03:40:00|13457.4|13453.9|13457.7|13455.7|13457.8|13455.8|13456.9|13453.9|60
1721792700000|2024-07-24 03:45:00|13457.6|13455.6|13458.3|13456.3|13458.8|13456.8|13457.3|13455.3|68
1721793000000|2024-07-24 03:50:00|13458.4|13456.4|13458.3|13456.3|13458.8|13456.8|13458.3|13456.3|69
1721793300000|2024-07-24 03:55:00|13458.4|13456.4|13458.4|13456.4|13458.8|13456.8|13458.2|13456.2|71
1721793600000|2024-07-24 04:00:00|13458.3|13456.3|13455.6|13453.6|13458.4|13456.4|13455.3|13453.3|169
1721793900000|2024-07-24 04:05:00|13455.7|13453.7|13456.4|13454.4|13456.7|13454.7|13455.6|13453.6|117
1721794200000|2024-07-24 04:10:00|13456.5|13454.5|13457.3|13455.3|13458.4|13456.2|13455.6|13453.6|153
1721794500000|2024-07-24 04:15:00|13457.4|13455.4|13458|13456|13458.6|13456.6|13456.7|13454.7|158
1721794800000|2024-07-24 04:20:00|13458.1|13456.1|13460|13458|13460.5|13458.5|13457.8|13455.8|142
1721795100000|2024-07-24 04:25:00|13459.9|13457.9|13458.9|13456.9|13459.9|13457.9|13458.6|13456.6|83
1721795400000|2024-07-24 04:30:00|13458.8|13456.8|13459.8|13457.8|13459.8|13457.8|13458.8|13456.8|122
1721795700000|2024-07-24 04:35:00|13459.9|13457.9|13458.7|13456.7|13460.3|13458.3|13458.5|13456.5|80
1721796000000|2024-07-24 04:40:00|13458.6|13456.6|13458.6|13456.6|13458.9|13456.9|13458.3|13456.3|95
1721796300000|2024-07-24 04:45:00|13458.5|13456.5|13456.7|13454.7|13458.6|13456.6|13456.4|13454.4|117
1721796600000|2024-07-24 04:50:00|13456.6|13454.6|13457.6|13455.6|13457.8|13455.8|13456.6|13454.6|88
1721796900000|2024-07-24 04:55:00|13457.5|13455.5|13456.6|13454.6|13457.6|13455.5|13456.4|13453.9|112
1721797200000|2024-07-24 05:00:00|13456.5|13454.5|13456.5|13454.5|13456.9|13454.9|13456.2|13454.2|127
1721797500000|2024-07-24 05:05:00|13456.4|13454.4|13454.4|13452.4|13456.5|13454.4|13453.8|13451.4|164
1721797800000|2024-07-24 05:10:00|13454.5|13452.5|13456.2|13454.2|13456.5|13454.5|13454.2|13452.2|134
1721798100000|2024-07-24 05:15:00|13456.1|13454.1|13455.7|13453.7|13456.3|13454.3|13455.4|13453.4|96
1721798400000|2024-07-24 05:20:00|13455.8|13453.8|13454.7|13452.7|13455.9|13453.9|13454.4|13452.4|142
1721798700000|2024-07-24 05:25:00|13454.8|13452.8|13453.4|13451.4|13454.9|13452.9|13453.3|13451.3|106
1721799000000|2024-07-24 05:30:00|13453.5|13451.5|13453.9|13451.9|13455.1|13452.8|13453.5|13450.9|103
1721799300000|2024-07-24 05:35:00|13453.8|13451.8|13451.5|13449.5|13453.9|13451.9|13451.4|13449.4|124
1721799600000|2024-07-24 05:40:00|13451.4|13449.4|13451.2|13449.2|13451.9|13449.9|13450.7|13448.7|127
1721799900000|2024-07-24 05:45:00|13451.3|13449.3|13450.5|13448.5|13451.6|13449.5|13450.3|13447.5|104
1721800200000|2024-07-24 05:50:00|13450.6|13448.6|13451.3|13449.3|13452|13450|13450.5|13448.5|86
1721800500000|2024-07-24 05:55:00|13451.2|13449.2|13449.2|13447.2|13451.2|13449.2|13449|13447|124
1721800800000|2024-07-24 06:00:00|13449.3|13447.3|13449.7|13447.7|13450.3|13448.3|13448.4|13446|152
1721801100000|2024-07-24 06:05:00|13449.6|13447.6|13449.4|13447.4|13449.8|13447.8|13448.9|13446.9|119
1721801400000|2024-07-24 06:10:00|13449.3|13447.3|13448.3|13446.3|13450.5|13448.5|13448.3|13446.3|231
1721801700000|2024-07-24 06:15:00|13448.2|13446.2|13448.2|13446.2|13448.8|13446.8|13447.5|13445.5|133
1721802000000|2024-07-24 06:20:00|13448.1|13446.1|13450.3|13448.3|13450.6|13448.6|13448.1|13446.1|138
1721802300000|2024-07-24 06:25:00|13450.4|13448.4|13450.9|13448.9|13451.8|13449.8|13450.3|13448.3|149
1721802600000|2024-07-24 06:30:00|13451|13449|13450.9|13448.9|13452.4|13450.1|13450.6|13448.3|170
1721802900000|2024-07-24 06:35:00|13451|13449|13450.5|13448.5|13452.3|13449.6|13449.8|13447.8|157
1721803200000|2024-07-24 06:40:00|13450.6|13448.6|13450.7|13447.2|13451.1|13448.6|13449.8|13447.1|128
1721803500000|2024-07-24 06:45:00|13450.8|13447.3|13448|13446|13450.8|13448.4|13447.6|13444.9|179
1721803800000|2024-07-24 06:50:00|13448.1|13446.1|13448.3|13446.3|13449.4|13447.4|13448|13446|139
1721804100000|2024-07-24 06:55:00|13448.2|13446.2|13449.1|13447.1|13449.4|13447.4|13448|13446|103
1721804400000|2024-07-24 07:00:00|13449.2|13447.2|13448|13446|13449.2|13447.2|13447.1|13445.1|168
1721804700000|2024-07-24 07:05:00|13447.9|13445.9|13447.7|13445.7|13448.3|13446.3|13446.7|13443.8|141
1721805000000|2024-07-24 07:10:00|13447.8|13445.8|13448.3|13444.8|13448.4|13446.1|13447.1|13444.7|143
1721805300000|2024-07-24 07:15:00|13447.2|13445.2|13446|13444|13448|13446|13444.6|13442.3|282
1721805600000|2024-07-24 07:20:00|13446.1|13444.1|13446|13444|13446.8|13444.4|13444.8|13442.8|154
1721805900000|2024-07-24 07:25:00|13445.9|13443.9|13447.8|13444.3|13448.4|13445.2|13445.8|13443.5|143
1721806200000|2024-07-24 07:30:00|13448.8|13445.3|13449.6|13447.6|13451.8|13448.4|13448.8|13445.3|277
1721806500000|2024-07-24 07:35:00|13449.5|13447.5|13450.6|13448.6|13450.7|13448.7|13449.2|13446.5|201
1721806800000|2024-07-24 07:40:00|13450.7|13448.7|13449.9|13447.9|13451.9|13448.8|13449.6|13447.6|148
1721807100000|2024-07-24 07:45:00|13450|13448|13450.3|13448.3|13450.9|13448.9|13449.8|13447.8|116
1721807400000|2024-07-24 07:50:00|13450.4|13448.4|13451.2|13449.2|13451.3|13449.3|13450.2|13448.2|100
1721807700000|2024-07-24 07:55:00|13451.1|13449.1|13450.9|13448.9|13452.2|13450.2|13450.8|13448.8|148
1721808000000|2024-07-24 08:00:00|13451.6|13448.1|13451.8|13449.8|13452|13450|13450.1|13447.5|214
1721808300000|2024-07-24 08:05:00|13451.9|13449.9|13452.8|13450.8|13452.9|13450.9|13451.3|13449.3|156
1721808600000|2024-07-24 08:10:00|13452.7|13450.7|13452.4|13448.9|13452.8|13450.8|13451.2|13448.1|150
1721808900000|2024-07-24 08:15:00|13452.3|13448.8|13453.8|13451.8|13453.8|13451.8|13452.3|13448.8|146
1721809200000|2024-07-24 08:20:00|13453.7|13451.7|13454|13452|13454.1|13452.1|13453.1|13451.1|121
1721809500000|2024-07-24 08:25:00|13453.9|13451.9|13453.1|13451.1|13454.3|13452.3|13453.1|13451.1|121
1721809800000|2024-07-24 08:30:00|13452.9|13450.9|13452.2|13450.2|13453.2|13451.2|13451.9|13449.9|122
1721810100000|2024-07-24 08:35:00|13452.3|13450.3|13451.4|13449.4|13452.6|13450.6|13451|13449|104
1721810400000|2024-07-24 08:40:00|13451.3|13449.3|13453|13451|13453.4|13451.4|13450.9|13448.5|127
1721810700000|2024-07-24 08:45:00|13453.1|13451.1|13452.5|13450.5|13453.8|13451.8|13452.2|13450.2|107
1721811000000|2024-07-24 08:50:00|13452.6|13450.6|13451.9|13449.9|13452.9|13450.9|13451.4|13449.4|110
1721811300000|2024-07-24 08:55:00|13452|13450|13452.8|13450.8|13453.1|13451.1|13451.9|13449.9|86
1721811600000|2024-07-24 09:00:00|13452.7|13450.7|13452|13450|13453|13451|13451.9|13449.9|76
1721811900000|2024-07-24 09:05:00|13452.1|13450.1|13452.5|13450.5|13453|13451|13452.1|13450.1|117
1721812200000|2024-07-24 09:10:00|13452.4|13450.4|13454.9|13451.4|13454.9|13452.1|13452.2|13450.1|131
1721812500000|2024-07-24 09:15:00|13454.8|13451.3|13455.5|13452|13455.5|13452.7|13454.1|13451.3|154
1721812800000|2024-07-24 09:20:00|13455.6|13452.1|13454.3|13452.3|13456.3|13454.3|13454.3|13452|122
1721813100000|2024-07-24 09:25:00|13454.4|13452.4|13455|13453|13455.3|13453.3|13453.6|13451.6|106
1721813400000|2024-07-24 09:30:00|13455.1|13453.1|13454.5|13452.5|13455.3|13453.3|13453.8|13451.8|127
1721813700000|2024-07-24 09:35:00|13454.4|13452.4|13452.8|13449.3|13454.5|13452.5|13452.1|13448.9|177
1721814000000|2024-07-24 09:40:00|13452.9|13449.4|13451.6|13448.1|13453|13449.5|13449.8|13446.7|188
1721814300000|2024-07-24 09:45:00|13451.5|13448|13449.4|13445.9|13451.6|13448.1|13449|13445.5|96
1721814600000|2024-07-24 09:50:00|13449.3|13445.8|13448.8|13446.8|13449.4|13446.9|13448.3|13445.8|75
1721814900000|2024-07-24 09:55:00|13448.9|13446.9|13449.5|13447.5|13450|13447.8|13448.7|13446.4|116
1721815200000|2024-07-24 10:00:00|13449.4|13447.4|13449.7|13446.2|13449.8|13447.5|13448.9|13446.1|83
1721815500000|2024-07-24 10:05:00|13449.6|13446.1|13450.2|13446.7|13450.4|13447|13448.8|13446|99
1721815800000|2024-07-24 10:10:00|13450.3|13446.8|13449.6|13447.6|13450.3|13447.8|13449.3|13446.4|111
1721816100000|2024-07-24 10:15:00|13449.7|13447.7|13448.9|13446.9|13449.8|13447.8|13448.9|13446.9|58
1721816400000|2024-07-24 10:20:00|13448.8|13446.8|13447.8|13445.8|13449.1|13447.1|13447.5|13445.5|66
1721816700000|2024-07-24 10:25:00|13447.7|13445.7|13446.6|13444.6|13448.2|13445.8|13446.5|13444.2|64
1721817000000|2024-07-24 10:30:00|13446.5|13444.5|13447|13445|13447|13445|13445.8|13443.4|90
1721817300000|2024-07-24 10:35:00|13447.1|13445.1|13446.6|13444.6|13447.6|13445.6|13446.4|13444.4|102
1721817600000|2024-07-24 10:40:00|13446.7|13444.7|13446.7|13444.7|13446.8|13444.8|13446.4|13444.4|82
1721817900000|2024-07-24 10:45:00|13446.6|13444.6|13446.2|13444.2|13446.7|13444.7|13446.1|13444.1|94
1721818200000|2024-07-24 10:50:00|13446.3|13444.3|13445.6|13443.6|13446.3|13444.3|13445.4|13443.4|103
1721818500000|2024-07-24 10:55:00|13445.7|13443.7|13445.9|13443.9|13446|13444|13445.3|13443.3|79
1721818800000|2024-07-24 11:00:00|13445.8|13443.8|13445.8|13443.8|13447.2|13444.3|13445.4|13443.1|81
1721819100000|2024-07-24 11:05:00|13445.9|13443.9|13446.2|13444.2|13446.9|13444.9|13445.8|13443.8|113
1721819400000|2024-07-24 11:10:00|13446.3|13444.3|13444.9|13442.9|13446.5|13444.5|13444.6|13442.6|104
1721819700000|2024-07-24 11:15:00|13445|13443|13445|13443|13445.1|13443.1|13444.6|13442.6|78
1721820000000|2024-07-24 11:20:00|13445.1|13443.1|13444.5|13442.5|13445.4|13443.4|13444.3|13442.3|103
1721820300000|2024-07-24 11:25:00|13444.6|13442.6|13444.4|13442.4|13445.2|13443.2|13444.4|13442.4|90
1721820600000|2024-07-24 11:30:00|13444.3|13442.3|13444.2|13440.7|13444.5|13442.4|13443.4|13440.6|127
1721820900000|2024-07-24 11:35:00|13444.1|13440.6|13443.9|13441.9|13444.5|13442.1|13443.2|13440.3|102
1721821200000|2024-07-24 11:40:00|13443.8|13441.8|13441.1|13439.1|13443.9|13441.9|13441.1|13439.1|105
1721821500000|2024-07-24 11:45:00|13441.2|13439.2|13439.3|13437.3|13441.5|13439.5|13438.6|13435.8|165
1721821800000|2024-07-24 11:50:00|13439.4|13437.4|13439.4|13437.4|13440|13437.8|13438.4|13436.2|144
1721822100000|2024-07-24 11:55:00|13439.5|13437.5|13439.4|13435.9|13440.5|13437.7|13438.2|13435.6|129
1721822400000|2024-07-24 12:00:00|13439.5|13436|13438.2|13436.2|13439.5|13437|13438.1|13436|170
1721822700000|2024-07-24 12:05:00|13438.3|13436.3|13438.3|13436.3|13439.4|13436.9|13438.1|13435.3|159
1721823000000|2024-07-24 12:10:00|13438.2|13436.2|13438.3|13436.3|13439.2|13436.9|13438|13435.5|98
1721823300000|2024-07-24 12:15:00|13438.4|13436.4|13437.3|13435.3|13438.8|13436.8|13437.1|13435.1|146
1721823600000|2024-07-24 12:20:00|13437.2|13435.2|13437.2|13435.2|13439|13436.2|13436.5|13433.7|228
1721823900000|2024-07-24 12:25:00|13437.3|13435.3|13438.5|13435|13439.5|13437.1|13437.2|13434.6|155
1721824200000|2024-07-24 12:30:00|13438.4|13434.9|13437.8|13435.8|13439.5|13436.4|13437.6|13434.8|126
1721824500000|2024-07-24 12:35:00|13437.9|13435.9|13438|13436|13438.4|13436.1|13437.1|13434.5|135
1721824800000|2024-07-24 12:40:00|13437.9|13435.9|13438.8|13435.3|13439.5|13437.5|13436.7|13434|164
1721825100000|2024-07-24 12:45:00|13438.9|13435.4|13438.1|13434.6|13439.1|13435.6|13437|13433.9|160
1721825400000|2024-07-24 12:50:00|13438.2|13434.7|13435.6|13432.1|13438.3|13435|13435|13431.5|185
1721825700000|2024-07-24 12:55:00|13435.5|13432|13430.7|13427.2|13435.5|13432|13429.9|13426.4|261
1721826000000|2024-07-24 13:00:00|13430.8|13427.3|13430.7|13428.7|13432.2|13429.5|13429.9|13426.9|200
1721826300000|2024-07-24 13:05:00|13430.6|13428.6|13429.2|13425.7|13432.1|13428.7|13428.9|13425.4|214
1721826600000|2024-07-24 13:10:00|13429.1|13425.6|13432|13430|13432.2|13430.2|13428.8|13425.3|186
1721826900000|2024-07-24 13:15:00|13431.9|13429.9|13434.4|13432.4|13436.2|13433.8|13431.8|13429.8|179
1721827200000|2024-07-24 13:20:00|13434.5|13432.5|13436.5|13434.5|13436.6|13434.6|13433.2|13430.5|173
1721827500000|2024-07-24 13:25:00|13436.4|13434.4|13433.4|13431.4|13437.1|13435.1|13433|13430.3|193
1721827800000|2024-07-24 13:30:00|13433.5|13431.5|13430.3|13426.8|13433.8|13431.8|13429.2|13426.4|298
1721828100000|2024-07-24 13:35:00|13430.5|13427|13427.1|13423.6|13431.7|13428.2|13427|13423.5|320
1721828400000|2024-07-24 13:40:00|13427.2|13423.7|13426|13421.6|13427.4|13423.9|13424.9|13421.4|205
1721828700000|2024-07-24 13:45:00|13429.2|13419.5|13425.6|13422.1|13434.9|13426.9|13424.7|13419.5|443
1721829000000|2024-07-24 13:50:00|13425.7|13422.2|13430.1|13426.6|13431|13427.5|13425.3|13421.8|359
1721829300000|2024-07-24 13:55:00|13429.9|13426.4|13428.2|13424.7|13431.2|13427.7|13428.2|13424.7|233
1721829600000|2024-07-24 14:00:00|13428.3|13424.8|13424.1|13420.6|13428.6|13425.1|13424.1|13420.6|267
1721829900000|2024-07-24 14:05:00|13424.2|13420.7|13424.4|13420.9|13424.4|13420.9|13421.1|13417.6|294
1721830200000|2024-07-24 14:10:00|13424.3|13420.8|13424.5|13421|13425.4|13421.9|13422.3|13418.8|307
1721830500000|2024-07-24 14:15:00|13424.6|13421.1|13418.9|13416.9|13425.2|13422.2|13418.2|13416.2|271
1721830800000|2024-07-24 14:20:00|13418.8|13416.8|13421.4|13417.9|13422.9|13419.4|13418.8|13415.7|232
1721831100000|2024-07-24 14:25:00|13421.3|13417.8|13418.1|13414.6|13421.9|13418.4|13417.3|13414.4|252
1721831400000|2024-07-24 14:30:00|13418|13414.5|13419.9|13417.9|13420.5|13418|13417|13413.5|278
1721831700000|2024-07-24 14:35:00|13420|13418|13421.7|13418.2|13422|13418.5|13419.3|13415.8|175
1721832000000|2024-07-24 14:40:00|13421.8|13418.3|13421.7|13418.2|13421.9|13418.4|13420.1|13416.6|149
1721832300000|2024-07-24 14:45:00|13421.8|13418.3|13420.1|13416.6|13423|13419.5|13420.1|13416.6|140
1721832600000|2024-07-24 14:50:00|13420|13416.5|13416.8|13414.8|13420.4|13416.9|13416.4|13413.9|251
1721832900000|2024-07-24 14:55:00|13417|13415|13417.4|13415.4|13418.3|13415.8|13416.4|13413.9|222
1721833200000|2024-07-24 15:00:00|13417.3|13415.3|13417.6|13415.6|13418.5|13415.8|13416.2|13414.2|179
1721833500000|2024-07-24 15:05:00|13417.7|13415.7|13417.6|13415.6|13419.5|13416|13416.9|13414.4|241
1721833800000|2024-07-24 15:10:00|13417.7|13415.7|13418.3|13416.3|13419|13417|13417.6|13415.4|126
1721834100000|2024-07-24 15:15:00|13418.2|13416.2|13417.9|13415.9|13420|13416.5|13417.6|13414.9|157
1721834400000|2024-07-24 15:20:00|13418|13416|13419.3|13415.8|13419.5|13417.4|13417.8|13415.6|159
1721834700000|2024-07-24 15:25:00|13419.2|13415.7|13418.6|13415.1|13419.3|13416.3|13416.8|13414.1|145
1721835000000|2024-07-24 15:30:00|13418.5|13415|13418.3|13414.8|13418.7|13416|13416.7|13413.7|162
1721835300000|2024-07-24 15:35:00|13418.4|13414.9|13417.5|13414|13418.9|13415.4|13417.3|13413.8|143
1721835600000|2024-07-24 15:40:00|13417.6|13414.1|13417.8|13414.3|13418.4|13414.9|13417.3|13413.8|146
1721835900000|2024-07-24 15:45:00|13417.9|13414.4|13417.7|13414.2|13418.6|13415.1|13417.3|13413.8|142
1721836200000|2024-07-24 15:50:00|13417.6|13414.1|13418.1|13416.1|13419.4|13416.6|13417.2|13414.1|163
1721836500000|2024-07-24 15:55:00|13418.2|13416.2|13419.4|13415.9|13419.9|13416.8|13417.5|13415.5|181
1721836800000|2024-07-24 16:00:00|13419.3|13415.8|13421|13417.5|13421.2|13417.7|13419.3|13415.8|105
1721837100000|2024-07-24 16:05:00|13421.1|13417.6|13422.3|13418.8|13423.6|13420.1|13421|13417.5|149
1721837400000|2024-07-24 16:10:00|13422.2|13418.7|13422.7|13419.2|13424.2|13420.7|13421.5|13418|159
1721837700000|2024-07-24 16:15:00|13422.5|13419|13420.4|13416.9|13422.6|13419.1|13420.3|13416.8|159
1721838000000|2024-07-24 16:20:00|13420.3|13416.8|13420.2|13416.7|13420.6|13417.5|13418.2|13414.7|137
1721838300000|2024-07-24 16:25:00|13420.3|13416.8|13421|13417.5|13421.7|13418.2|13420.3|13416.8|148
1721838600000|2024-07-24 16:30:00|13420.9|13417.4|13420.6|13417.1|13421.2|13417.7|13420.2|13416.7|83
1721838900000|2024-07-24 16:35:00|13420.5|13417|13421.1|13417.6|13421.6|13418.8|13419.9|13416.4|107
1721839200000|2024-07-24 16:40:00|13421|13417.5|13420.1|13416.6|13421.6|13418.1|13420|13416.5|163
1721839500000|2024-07-24 16:45:00|13420|13416.5|13420.5|13417|13421|13417.5|13420|13416.5|98
1721839800000|2024-07-24 16:50:00|13420.4|13416.9|13420.3|13416.8|13420.8|13417.3|13419.6|13416.1|118
1721840100000|2024-07-24 16:55:00|13420.2|13416.7|13419.2|13415.7|13420.4|13416.9|13419|13415.5|91
1721840400000|2024-07-24 17:00:00|13419.1|13415.6|13418.3|13416.3|13419.9|13417.2|13418|13414.6|192
1721840700000|2024-07-24 17:05:00|13418.2|13416.2|13419.4|13417.4|13419.4|13417.4|13418.2|13416.2|116
1721841000000|2024-07-24 17:10:00|13419.3|13417.3|13419|13417|13419.5|13417.5|13418.8|13416.8|112
1721841300000|2024-07-24 17:15:00|13419.1|13417.1|13419.9|13416.4|13420.2|13417.3|13418.7|13416|150
1721841600000|2024-07-24 17:20:00|13419.8|13416.3|13420.7|13417.2|13420.8|13417.5|13418.8|13416.1|100
1721841900000|2024-07-24 17:25:00|13420.6|13417.1|13422.9|13419.4|13423.7|13420.6|13420.5|13417|119
1721842200000|2024-07-24 17:30:00|13422.8|13419.3|13420.2|13418.2|13423|13420.4|13420|13417.9|117
1721842500000|2024-07-24 17:35:00|13420.3|13418.3|13422.2|13418.7|13422.4|13419.5|13420.2|13418|96
1721842800000|2024-07-24 17:40:00|13422.3|13418.8|13422.8|13419.3|13422.8|13420.2|13421.4|13418.6|85
1721843100000|2024-07-24 17:45:00|13422.9|13419.4|13424|13420.5|13424.3|13421.6|13422.1|13419.4|78
1721843400000|2024-07-24 17:50:00|13424.1|13420.6|13424.3|13420.8|13424.6|13421.1|13423.9|13420.4|41
1721843700000|2024-07-24 17:55:00|13424.4|13420.9|13425.5|13423.5|13426|13423.7|13424.4|13420.9|99
1721844000000|2024-07-24 18:00:00|13425.6|13423.6|13429.5|13426|13430.5|13427|13425.5|13423.5|174
1721844300000|2024-07-24 18:05:00|13429.6|13426.1|13428.4|13426.4|13430.1|13426.7|13427.1|13424.5|194
1721844600000|2024-07-24 18:10:00|13428.5|13426.5|13428.3|13424.8|13429.3|13426.5|13427.6|13424.1|113
1721844900000|2024-07-24 18:15:00|13428.2|13424.7|13428.8|13425.3|13429.7|13426.2|13428.2|13424.7|163
1721845200000|2024-07-24 18:20:00|13428.9|13425.4|13430.1|13426.6|13431.1|13427.6|13428.8|13425.3|133
1721845500000|2024-07-24 18:25:00|13430|13426.5|13430.9|13427.4|13431.4|13427.9|13429.8|13426.3|144
1721845800000|2024-07-24 18:30:00|13430.8|13427.3|13432.4|13428.9|13432.4|13428.9|13429.7|13426.2|144
1721846100000|2024-07-24 18:35:00|13432.3|13428.8|13433.6|13430.1|13433.9|13430.4|13431.5|13428|107
1721846400000|2024-07-24 18:40:00|13433.7|13430.2|13436.3|13432.8|13436.3|13432.8|13433.7|13430.2|149
1721846700000|2024-07-24 18:45:00|13436.2|13432.7|13437.8|13434.3|13438.1|13434.6|13435.7|13432.2|124
1721847000000|2024-07-24 18:50:00|13437.9|13434.4|13439.4|13435.9|13440.4|13437.4|13437.8|13434.3|159
1721847300000|2024-07-24 18:55:00|13439.5|13436|13439.4|13435.9|13439.7|13436.2|13438.9|13435.4|146
1721847600000|2024-07-24 19:00:00|13439.5|13436|13439.8|13436.3|13440.1|13436.6|13438.4|13434.9|163
1721847900000|2024-07-24 19:05:00|13439.7|13436.2|13439.5|13436|13439.8|13436.3|13438.7|13435.2|130
1721848200000|2024-07-24 19:10:00|13439.6|13436.1|13438.6|13435.1|13439.9|13436.4|13438.3|13434.8|120
1721848500000|2024-07-24 19:15:00|13438.5|13435|13437.3|13433.8|13438.7|13435.2|13436.8|13433.3|199
1721848800000|2024-07-24 19:20:00|13437.2|13433.7|13435.9|13432.4|13437.2|13433.7|13435.2|13431.7|143
1721849100000|2024-07-24 19:25:00|13435.8|13432.3|13436|13432.5|13436.2|13432.7|13434.9|13431.4|130
1721849400000|2024-07-24 19:30:00|13436.1|13432.6|13435.1|13431.6|13436.7|13433.2|13435.1|13431.6|97
1721849700000|2024-07-24 19:35:00|13435.2|13431.7|13435.2|13431.7|13435.6|13432.1|13434.5|13431|118
1721850000000|2024-07-24 19:40:00|13435.1|13431.6|13435.6|13432.1|13436.2|13432.7|13435|13431.5|119
1721850300000|2024-07-24 19:45:00|13435.7|13432.2|13437.6|13434.1|13437.6|13434.1|13435.7|13432.2|159
1721850600000|2024-07-24 19:50:00|13437.5|13434|13439.1|13435.6|13439.2|13435.7|13437.2|13433.7|138
1721850900000|2024-07-24 19:55:00|13439.2|13435.7|13439.4|13435.9|13439.5|13436|13438.2|13434.7|122
1721851200000|2024-07-24 20:00:00|13439.5|13436|13439|13435.5|13439.5|13436.6|13438.6|13435.4|49
1721851500000|2024-07-24 20:05:00|13439.1|13435.6|13438.4|13434.9|13439.2|13435.7|13438.3|13434.8|40
1721851800000|2024-07-24 20:10:00|13438.5|13435|13438.6|13435.1|13438.6|13435.1|13438.2|13434.7|34
1721852100000|2024-07-24 20:15:00|13438.7|13435.2|13437.9|13434.4|13438.7|13435.2|13437.8|13434.3|98
1721852400000|2024-07-24 20:20:00|13438|13434.5|13437.8|13434.3|13438.1|13434.6|13437.8|13434.3|71
1721852700000|2024-07-24 20:25:00|13437.9|13434.4|13438.1|13434.6|13438.2|13434.7|13437.6|13434.1|31
1721853000000|2024-07-24 20:30:00|13438|13434.5|13437.9|13434.4|13438.2|13434.7|13437.9|13434.4|15
1721853300000|2024-07-24 20:35:00|13438|13434.5|13438|13434.5|13438.1|13434.6|13437.9|13434.4|27
1721853600000|2024-07-24 20:40:00|13437.9|13434.4|13438|13434.5|13438.1|13434.6|13437.5|13434|35
1721853900000|2024-07-24 20:45:00|13438.1|13434.6|13436.1|13432.6|13438.2|13434.7|13435.9|13432.4|41
1721854200000|2024-07-24 20:50:00|13436.2|13432.7|13436.3|13432.8|13436.4|13432.9|13435.8|13432.1|68
1721854500000|2024-07-24 20:55:00|13436.2|13432.7|13436.9|13431.8|13437|13433.2|13436|13430.9|257
1721854800000|2024-07-24 21:00:00|13437.8|13430.1|13447|13431|13447|13431|13437.4|13425.7|31
1721855100000|2024-07-24 21:05:00|13447.4|13431.4|13447.2|13431.2|13447.5|13431.5|13447|13431|25
1721855400000|2024-07-24 21:10:00|13447.3|13431.3|13447|13431|13447.4|13431.4|13446.8|13430.8|22
1721855700000|2024-07-24 21:15:00|13446.9|13430.9|13447|13431|13447.1|13431.1|13445.9|13429.9|38
1721856000000|2024-07-24 21:20:00|13446.9|13430.9|13446.5|13430.5|13447.2|13431.2|13446.5|13430.5|12
1721856300000|2024-07-24 21:25:00|13446.8|13430.8|13447|13431|13447.3|13431.3|13446.5|13430.5|22
1721856600000|2024-07-24 21:30:00|13446.7|13430.7|13445|13433.1|13446.9|13434|13444.8|13429.8|178
1721856900000|2024-07-24 21:35:00|13444.8|13432.7|13444.6|13433.2|13445.6|13433.8|13444.5|13431.2|148
1721857200000|2024-07-24 21:40:00|13444.7|13432.2|13445.1|13430.1|13445.6|13432.5|13444.5|13430|197
1721857500000|2024-07-24 21:45:00|13445.2|13430|13444.5|13430.4|13446|13430.4|13443.6|13429.1|259
1721857800000|2024-07-24 21:50:00|13444.6|13430.3|13445.1|13429.1|13445.8|13430.6|13443.6|13429.1|124
1721858100000|2024-07-24 21:55:00|13445.2|13429.2|13444.7|13429.2|13445.4|13429.9|13444.3|13428.9|159
1721858400000|2024-07-24 22:00:00|13445.1|13429.1|13435.1|13429.3|13445.8|13431.2|13435.1|13428|224
1721858700000|2024-07-24 22:05:00|13435.2|13429.4|13434.1|13430.6|13435.5|13430.7|13433.9|13429.4|100
1721859000000|2024-07-24 22:10:00|13434.2|13430.3|13433.9|13430.4|13434.5|13430.7|13433.6|13430.1|77
1721859300000|2024-07-24 22:15:00|13433.8|13430.3|13433.8|13430.3|13434|13430.5|13433.7|13430.2|45
1721859600000|2024-07-24 22:20:00|13433.9|13430.4|13433.8|13430.3|13434.1|13430.6|13433.7|13430.2|34
1721859900000|2024-07-24 22:25:00|13433.9|13430.4|13433.8|13430.3|13434|13430.5|13433.7|13430.2|22
1721860200000|2024-07-24 22:30:00|13434|13430.5|13434.4|13430.9|13436|13432.5|13433.6|13430.1|89
1721860500000|2024-07-24 22:35:00|13434.5|13431|13436.3|13432.8|13436.6|13433.1|13434|13430.5|62
1721860800000|2024-07-24 22:40:00|13436.4|13432.9|13435.8|13432.3|13436.4|13432.9|13435.6|13432.1|23
1721861100000|2024-07-24 22:45:00|13435.7|13432.2|13436|13432.5|13436.1|13432.6|13434.8|13431.3|78
1721861400000|2024-07-24 22:50:00|13436.1|13432.6|13435.9|13432.4|13436.1|13432.6|13435.7|13432.2|40
1721861700000|2024-07-24 22:55:00|13435.8|13432.3|13436|13432.5|13436.3|13432.8|13435.5|13432|60
1721862000000|2024-07-24 23:00:00|13435.9|13432.4|13436.8|13433.3|13438|13434.5|13435.9|13432.4|113
1721862300000|2024-07-24 23:05:00|13436.9|13433.4|13436.4|13432.9|13437.1|13433.6|13436.3|13432.8|80
1721862600000|2024-07-24 23:10:00|13436.3|13432.8|13436.2|13432.7|13437.7|13434.2|13435.9|13432.4|62
1721862900000|2024-07-24 23:15:00|13436.1|13432.6|13435.6|13432.1|13436.2|13432.7|13435.2|13431.7|40
1721863200000|2024-07-24 23:20:00|13435.7|13432.2|13435|13431.5|13435.7|13432.2|13434.2|13430.7|83
1721863500000|2024-07-24 23:25:00|13434.9|13431.4|13435.2|13431.7|13435.5|13432|13434.7|13431.2|51
1721863800000|2024-07-24 23:30:00|13435.3|13431.8|13435.4|13431.9|13435.4|13431.9|13434.4|13430.9|45
1721864100000|2024-07-24 23:35:00|13435.3|13431.8|13436.3|13432.8|13437.4|13434.6|13434.3|13431.6|49
1721864400000|2024-07-24 23:40:00|13436.2|13432.7|13438.5|13435|13438.6|13435.1|13436.1|13432.6|68
1721864700000|2024-07-24 23:45:00|13438.4|13434.9|13437.9|13434.4|13438.4|13434.9|13437|13433.5|82
1721865000000|2024-07-24 23:50:00|13438|13434.5|13437.6|13434.1|13438|13434.5|13435.2|13432.6|77
1721865300000|2024-07-24 23:55:00|13437.7|13434.2|13440.7|13437.2|13441.3|13437.8|13437.6|13434.1|206
1721865600000|2024-07-25 00:00:00|13440.6|13437.1|13440.8|13437.3|13442.3|13438.8|13439.7|13436.2|238
1721865900000|2024-07-25 00:05:00|13440.9|13437.4|13441.7|13438.2|13443.5|13440|13440.6|13437.3|193
1721866200000|2024-07-25 00:10:00|13441.8|13438.3|13442.1|13438.6|13443.2|13440.2|13440.2|13436.9|236
1721866500000|2024-07-25 00:15:00|13442.2|13438.7|13440.9|13437.4|13443.4|13439.9|13440.4|13437.2|185
1721866800000|2024-07-25 00:20:00|13440.8|13437.3|13442.2|13438.7|13442.4|13438.9|13440|13437|142
1721867100000|2024-07-25 00:25:00|13442.3|13438.8|13440.5|13437|13443.5|13440|13439.4|13436|235
1721867400000|2024-07-25 00:30:00|13440.6|13437.1|13439.4|13435.9|13441.4|13437.9|13437|13433.5|418
1721867700000|2024-07-25 00:35:00|13439.3|13435.8|13437.5|13434|13439.6|13436.1|13435|13431.5|333
1721868000000|2024-07-25 00:40:00|13437.6|13434.1|13437.5|13434|13438.8|13435.3|13436.1|13432.6|291
1721868300000|2024-07-25 00:45:00|13437.6|13434.1|13435.9|13432.4|13437.8|13435.4|13434.2|13431.8|231
1721868600000|2024-07-25 00:50:00|13435.8|13432.3|13437.2|13433.7|13438|13435|13434.9|13432.1|273
1721868900000|2024-07-25 00:55:00|13437.5|13434|13436.6|13434.6|13438.3|13435.7|13435.8|13433.8|218
1721869200000|2024-07-25 01:00:00|13436.5|13434.5|13438.1|13436.1|13439.7|13437|13436.5|13434.1|222
1721869500000|2024-07-25 01:05:00|13438|13436|13436.6|13434.6|13439.7|13436.5|13436.2|13433.7|211
1721869800000|2024-07-25 01:10:00|13436.5|13434.5|13437.9|13434.4|13439.5|13436.5|13435.7|13433.7|184
1721870100000|2024-07-25 01:15:00|13438|13434.5|13437|13435|13439.5|13436|13436.6|13433.8|224
1721870400000|2024-07-25 01:20:00|13437.1|13435.1|13438.3|13436.3|13438.9|13436.6|13436.2|13434.2|289
1721870700000|2024-07-25 01:25:00|13438.4|13436.4|13437.8|13435.8|13438.9|13436.9|13437.3|13434.7|216
1721871000000|2024-07-25 01:30:00|13437.7|13435.7|13435.4|13431.9|13438.6|13436.6|13434.3|13431.5|288
1721871300000|2024-07-25 01:35:00|13435.5|13432|13439|13435.5|13439.3|13437|13434.3|13431.6|256
1721871600000|2024-07-25 01:40:00|13439.1|13435.6|13436|13434|13439.5|13436.8|13435.3|13433.3|273
1721871900000|2024-07-25 01:45:00|13435.9|13433.9|13437.7|13435.7|13437.8|13435.8|13435.4|13432.5|184
1721872200000|2024-07-25 01:50:00|13437.8|13435.8|13441|13439|13441.7|13439.5|13436.8|13434.8|218
1721872500000|2024-07-25 01:55:00|13441.1|13439.1|13441.9|13439.9|13442.8|13440.8|13440.8|13438.8|130
1721872800000|2024-07-25 02:00:00|13441.8|13439.8|13442|13440|13442.5|13440.5|13441.1|13439.1|140
1721873100000|2024-07-25 02:05:00|13442.1|13440.1|13441.9|13439.9|13443.7|13441.7|13441.5|13439.5|142
1721873400000|2024-07-25 02:10:00|13441.8|13439.8|13439.4|13437.4|13442.4|13439.9|13438.8|13435.9|249
1721873700000|2024-07-25 02:15:00|13439.3|13437.3|13440.3|13438.3|13440.9|13438.9|13438.7|13436.7|123
1721874000000|2024-07-25 02:20:00|13440.2|13438.2|13440.5|13438.5|13440.7|13438.7|13439.3|13437.3|136
1721874300000|2024-07-25 02:25:00|13440.4|13438.4|13441.9|13439.9|13441.9|13439.9|13439.9|13437.9|114
1721874600000|2024-07-25 02:30:00|13441.8|13439.8|13441.6|13439.6|13443.5|13441.5|13440.5|13438.1|182
1721874900000|2024-07-25 02:35:00|13441.7|13439.7|13443.1|13441.1|13443.7|13441.7|13441.5|13439.5|150
1721875200000|2024-07-25 02:40:00|13443.2|13441.2|13442.9|13440.9|13443.4|13441.4|13442.4|13440.4|70
1721875500000|2024-07-25 02:45:00|13442.8|13440.8|13443.9|13440.4|13445.1|13442.5|13441.8|13439.6|159
1721875800000|2024-07-25 02:50:00|13443.8|13440.3|13442.3|13440.3|13444.5|13441.6|13441.1|13438.8|217
1721876100000|2024-07-25 02:55:00|13442.4|13440.4|13442.7|13440.7|13443.3|13440.8|13440.7|13438.2|220
1721876400000|2024-07-25 03:00:00|13442.6|13440.6|13443.3|13441.3|13443.4|13441.4|13441.3|13438.8|166
1721876700000|2024-07-25 03:05:00|13443.2|13441.2|13440.4|13438.4|13443.4|13441.4|13439.3|13436.5|259
1721877000000|2024-07-25 03:10:00|13440.5|13438.5|13439.3|13437.3|13441.2|13438.7|13437.9|13435.7|196
1721877300000|2024-07-25 03:15:00|13439.2|13437.2|13438.8|13436.8|13440.3|13437.6|13436.6|13434.6|258
1721877600000|2024-07-25 03:20:00|13438.7|13436.7|13439.4|13437.4|13441.5|13438|13437.8|13435.8|203
1721877900000|2024-07-25 03:25:00|13439.3|13437.3|13438.1|13436.1|13439.5|13437.5|13437.3|13435.3|143
1721878200000|2024-07-25 03:30:00|13438|13436|13436.7|13434.7|13438.7|13436.6|13436.5|13434.5|192
1721878500000|2024-07-25 03:35:00|13436.8|13434.8|13437.5|13435.5|13438.7|13436.7|13436.8|13434.8|100
1721878800000|2024-07-25 03:40:00|13437.6|13435.6|13437.2|13435.2|13438.1|13436.1|13436.5|13434.5|102
1721879100000|2024-07-25 03:45:00|13437.3|13435.3|13438.7|13436.7|13439.8|13437.8|13437.2|13435.2|111
1721879400000|2024-07-25 03:50:00|13438.8|13436.8|13439.2|13437.2|13441.6|13439.6|13438.6|13436.6|120
1721879700000|2024-07-25 03:55:00|13439.3|13437.3|13438.6|13436.6|13439.4|13437.4|13438.3|13436.3|131
1721880000000|2024-07-25 04:00:00|13438.7|13436.7|13438.3|13436.3|13439.6|13437.6|13438.1|13435.6|130
1721880300000|2024-07-25 04:05:00|13438.2|13436.2|13439.4|13437.4|13440.3|13437.9|13438.2|13435.5|178
1721880600000|2024-07-25 04:10:00|13439.5|13437.5|13439.7|13437.7|13441|13439|13439.1|13437.1|172
1721880900000|2024-07-25 04:15:00|13439.8|13437.8|13439|13437|13440.2|13437.9|13438.6|13436.6|129
1721881200000|2024-07-25 04:20:00|13439.1|13437.1|13439.7|13437.7|13440.4|13438.4|13438.8|13436.8|84
1721881500000|2024-07-25 04:25:00|13439.6|13437.6|13439.9|13437.9|13439.9|13437.9|13439.4|13437.4|86
1721881800000|2024-07-25 04:30:00|13440|13438|13442.8|13439.3|13443.9|13440.7|13439.9|13437.9|245
1721882100000|2024-07-25 04:35:00|13442.7|13439.2|13441.5|13438|13443.5|13440.7|13441|13437.5|193
1721882400000|2024-07-25 04:40:00|13441.6|13438.1|13443.4|13441.4|13443.6|13441.6|13440.9|13437.9|159
1721882700000|2024-07-25 04:45:00|13443.5|13441.5|13443.4|13441.4|13444.9|13442.6|13442.7|13439.8|136
1721883000000|2024-07-25 04:50:00|13443.3|13441.3|13443.2|13441.2|13444.4|13442.3|13442.8|13440.8|129
1721883300000|2024-07-25 04:55:00|13443.1|13441.1|13444.7|13441.2|13445.1|13442.5|13442.4|13440.4|112
1721883600000|2024-07-25 05:00:00|13443.7|13441.7|13441.7|13439.7|13443.7|13441.7|13441.7|13439.6|201
1721883900000|2024-07-25 05:05:00|13441.8|13439.8|13443.8|13441.8|13444.3|13441.9|13441.7|13439.1|197
1721884200000|2024-07-25 05:10:00|13443.9|13441.9|13443.5|13441.5|13446.6|13444.6|13443.5|13440.8|216
1721884500000|2024-07-25 05:15:00|13443.4|13441.4|13445.2|13443.2|13445.4|13443.4|13443.2|13441.2|137
1721884800000|2024-07-25 05:20:00|13445.3|13443.3|13445.2|13443.2|13446.9|13444.9|13445.2|13443.2|114
1721885100000|2024-07-25 05:25:00|13445.3|13443.3|13446|13444|13448.3|13445.6|13445.3|13443.3|119
1721885400000|2024-07-25 05:30:00|13445.9|13443.9|13445.7|13443.7|13447.8|13445.7|13445.6|13443.6|176
1721885700000|2024-07-25 05:35:00|13445.8|13443.8|13444.2|13440.7|13445.9|13443.8|13443.8|13440.3|234
1721886000000|2024-07-25 05:40:00|13444.3|13440.8|13441.8|13438.3|13444.3|13440.8|13439.5|13436|263
1721886300000|2024-07-25 05:45:00|13441.7|13438.2|13440.5|13438.5|13443.1|13440.2|13440.4|13437.7|207
1721886600000|2024-07-25 05:50:00|13440.4|13438.4|13440|13438|13442|13439.4|13438.3|13435.5|301
1721886900000|2024-07-25 05:55:00|13440.1|13438.1|13437.6|13434.1|13440.7|13438.7|13436.6|13433.7|264
1721887200000|2024-07-25 06:00:00|13437.5|13434|13436.4|13434.4|13439.7|13437.7|13436.4|13434|289
1721887500000|2024-07-25 06:05:00|13436.5|13434.5|13439.5|13437.5|13439.9|13437.9|13436.2|13434.2|242
1721887800000|2024-07-25 06:10:00|13439.6|13437.6|13441.9|13439.9|13443|13441|13439.6|13437.6|288
1721888100000|2024-07-25 06:15:00|13442|13440|13443.7|13441.7|13444.3|13442.3|13441.3|13439.3|213
1721888400000|2024-07-25 06:20:00|13443.6|13441.6|13442.4|13440.4|13443.7|13441.7|13440.8|13438.8|208
1721888700000|2024-07-25 06:25:00|13442.3|13440.3|13443.9|13441.9|13444.1|13442.1|13442.3|13440.3|177
1721889000000|2024-07-25 06:30:00|13443.7|13441.7|13441.7|13439.7|13444.2|13441.8|13441.4|13439.4|234
1721889300000|2024-07-25 06:35:00|13441.8|13439.8|13443.1|13441.1|13443.7|13441.7|13441.7|13439.1|197
1721889600000|2024-07-25 06:40:00|13443.2|13441.2|13443.3|13439.8|13444.2|13441.2|13442.4|13439.6|197
1721889900000|2024-07-25 06:45:00|13443.4|13439.9|13439.8|13437.8|13443.7|13440.2|13439.4|13436.6|196
1721890200000|2024-07-25 06:50:00|13439.7|13437.7|13442.5|13440.5|13443.4|13441.4|13439.6|13437.6|205
1721890500000|2024-07-25 06:55:00|13442.4|13440.4|13442.6|13440.6|13443|13441|13441.5|13439.5|232
1721890800000|2024-07-25 07:00:00|13442.5|13440.5|13442.4|13440.4|13443.8|13441.8|13442.2|13439.6|225
1721891100000|2024-07-25 07:05:00|13442.3|13440.3|13444.4|13440.9|13445.1|13441.7|13441.2|13439.2|280
1721891400000|2024-07-25 07:10:00|13444.5|13441|13445.1|13441.6|13445.2|13441.9|13443.3|13440.6|199
1721891700000|2024-07-25 07:15:00|13445.2|13441.7|13440.6|13438.6|13445.6|13442.6|13440.4|13437.8|304
1721892000000|2024-07-25 07:20:00|13440.7|13438.7|13440.1|13438.1|13442.4|13439.7|13439.2|13437.2|276
1721892300000|2024-07-25 07:25:00|13440.2|13438.2|13440.3|13436.8|13442.4|13438.9|13439.7|13436.2|276
1721892600000|2024-07-25 07:30:00|13440.2|13436.7|13438.2|13434.7|13441.4|13437.9|13437.3|13434.6|248
1721892900000|2024-07-25 07:35:00|13438.3|13434.8|13437|13435|13439.4|13436.7|13437|13434.7|252
1721893200000|2024-07-25 07:40:00|13437.1|13435.1|13435.3|13433.3|13439.1|13436.3|13435|13432.5|305
1721893500000|2024-07-25 07:45:00|13435.2|13433.2|13432.1|13428.6|13437.1|13434.3|13431.7|13428.2|357
1721893800000|2024-07-25 07:50:00|13432|13428.5|13427.3|13423.8|13432.7|13429.2|13426.2|13422.7|364
1721894100000|2024-07-25 07:55:00|13427.4|13423.9|13428.4|13424.9|13430.5|13427|13427|13423.5|231
1721894400000|2024-07-25 08:00:00|13428.3|13424.8|13423.7|13420.2|13428.7|13425.2|13423|13419.5|361
1721894700000|2024-07-25 08:05:00|13423.6|13420.1|13421|13417.5|13425|13421.5|13419.4|13415.9|409
1721895000000|2024-07-25 08:10:00|13421.1|13417.6|13415.3|13411.8|13421.3|13417.8|13412.8|13409.3|459
1721895300000|2024-07-25 08:15:00|13415.4|13411.9|13420.7|13417.2|13422.4|13418.9|13415|13411.5|451
1721895600000|2024-07-25 08:20:00|13420.6|13417.1|13420.5|13417|13421.4|13418|13418.7|13415.6|443
1721895900000|2024-07-25 08:25:00|13420.6|13417.1|13427.2|13425.2|13428.2|13425.3|13420.6|13417.1|447
1721896200000|2024-07-25 08:30:00|13427.3|13425.3|13422.5|13420.5|13427.6|13425.6|13422.5|13420.5|296
1721896500000|2024-07-25 08:35:00|13422.4|13420.4|13424.3|13422.3|13425.8|13423.8|13421.8|13419.5|342
1721896800000|2024-07-25 08:40:00|13424.4|13422.4|13429.1|13427.1|13430.7|13427.9|13424.2|13422.2|342
1721897100000|2024-07-25 08:45:00|13429.2|13427.2|13431.1|13429.1|13431.6|13429.5|13428.5|13426|290
1721897400000|2024-07-25 08:50:00|13431.2|13429.2|13429.8|13426.3|13434.6|13431.8|13429.2|13426.2|395
1721897700000|2024-07-25 08:55:00|13429.7|13426.2|13431.7|13428.2|13433.5|13430.5|13428.2|13426.1|283
1721898000000|2024-07-25 09:00:00|13431.6|13428.1|13433.5|13430|13433.6|13430.5|13430.5|13427|305
1721898300000|2024-07-25 09:05:00|13433.4|13429.9|13436|13432.5|13436.2|13432.9|13430.8|13428.1|308
1721898600000|2024-07-25 09:10:00|13435.9|13432.4|13434.3|13432.3|13437.8|13434.9|13434.3|13431.2|315
1721898900000|2024-07-25 09:15:00|13434.2|13432.2|13431.5|13428|13434.6|13432.2|13430.6|13427.9|314
1721899200000|2024-07-25 09:20:00|13431.4|13427.9|13432.6|13429.1|13433.1|13430.2|13430.5|13427.8|277
1721899500000|2024-07-25 09:25:00|13432.5|13429|13429.3|13427.3|13433.5|13430.4|13429.3|13427.3|250
1721899800000|2024-07-25 09:30:00|13429.4|13427.4|13428.6|13426.6|13429.7|13427.4|13427.3|13424.6|183
1721900100000|2024-07-25 09:35:00|13428.7|13426.7|13423.9|13420.4|13429.1|13427|13423.8|13420.3|239
1721900400000|2024-07-25 09:40:00|13424.1|13420.6|13424.6|13421.1|13426|13423.2|13422.4|13419|295
1721900700000|2024-07-25 09:45:00|13424.5|13421|13424.9|13422.9|13425.9|13423.1|13423.4|13420.1|287
1721901000000|2024-07-25 09:50:00|13424.8|13422.8|13422.4|13420.4|13426|13423.2|13422.4|13419.5|248
1721901300000|2024-07-25 09:55:00|13422.5|13420.5|13425.1|13421.6|13426|13422.7|13422.5|13420.5|151
1721901600000|2024-07-25 10:00:00|13425.2|13421.7|13422.5|13420.5|13425.8|13423.3|13422.2|13420.2|186
1721901900000|2024-07-25 10:05:00|13422.4|13420.4|13422.9|13420.9|13424.2|13421.4|13422.1|13420.1|162
1721902200000|2024-07-25 10:10:00|13422.8|13420.8|13422.2|13420.2|13424.3|13421.6|13421.8|13419.8|167
1721902500000|2024-07-25 10:15:00|13422.1|13420.1|13421.2|13419.2|13422.5|13420.5|13419.4|13416.7|223
1721902800000|2024-07-25 10:20:00|13421.3|13419.3|13422|13420|13422.3|13420.3|13419.6|13417.6|178
1721903100000|2024-07-25 10:25:00|13421.9|13419.9|13426.8|13424.8|13427|13425|13421.9|13419.9|216
1721903400000|2024-07-25 10:30:00|13426.9|13424.9|13426.3|13424.3|13428.3|13425.4|13426.1|13423.3|192
1721903700000|2024-07-25 10:35:00|13426.2|13424.2|13425.2|13421.7|13426.3|13424.3|13422.8|13420|249
1721904000000|2024-07-25 10:40:00|13425.3|13421.8|13424.2|13422.2|13425.5|13422.6|13423.1|13420.5|171
1721904300000|2024-07-25 10:45:00|13424.1|13422.1|13424.2|13420.7|13425.5|13422.3|13423.3|13419.8|227
1721904600000|2024-07-25 10:50:00|13424.3|13420.8|13423.3|13419.8|13426|13422.9|13423|13419.8|195
1721904900000|2024-07-25 10:55:00|13423.5|13420|13421.7|13418.2|13423.5|13420|13420.2|13416.7|237
1721905200000|2024-07-25 11:00:00|13421.4|13417.9|13420.1|13418.1|13422.3|13419.4|13419.6|13417.5|192
1721905500000|2024-07-25 11:05:00|13420|13418|13421.5|13419.5|13422.9|13420.1|13420|13418|207
1721905800000|2024-07-25 11:10:00|13421.4|13419.4|13424.6|13422.6|13424.7|13422.7|13420.6|13418.2|222
1721906100000|2024-07-25 11:15:00|13424.3|13422.3|13425.8|13422.3|13427.3|13425.3|13423.7|13421.7|241
1721906400000|2024-07-25 11:20:00|13425.1|13423.1|13424.5|13422.5|13425.9|13423.2|13423.1|13420.8|224
1721906700000|2024-07-25 11:25:00|13424.4|13422.4|13423.1|13421.1|13425.8|13423.1|13422.7|13420.1|243
1721907000000|2024-07-25 11:30:00|13423.9|13420.4|13422.3|13418.8|13424.4|13420.9|13421.8|13418.4|248
1721907300000|2024-07-25 11:35:00|13422.4|13418.9|13422|13420|13423.9|13421|13421.4|13418.8|226
1721907600000|2024-07-25 11:40:00|13421.9|13419.9|13424|13420.5|13424.2|13421.1|13421.6|13419.6|209
1721907900000|2024-07-25 11:45:00|13423.9|13420.4|13423.8|13421.8|13425.2|13423.2|13423|13420|170
1721908200000|2024-07-25 11:50:00|13423.9|13421.9|13426.6|13423.1|13427|13423.5|13423.8|13421.6|217
1721908500000|2024-07-25 11:55:00|13426.5|13423|13426.6|13423.1|13427|13423.9|13425.4|13422.5|184
1721908800000|2024-07-25 12:00:00|13426.7|13423.2|13426.7|13423.2|13426.9|13424|13425.3|13421.8|261
1721909100000|2024-07-25 12:05:00|13426.8|13423.3|13425.6|13422.1|13427.3|13423.8|13425.4|13421.9|248
1721909400000|2024-07-25 12:10:00|13425.7|13422.2|13427.1|13423.6|13427.3|13424.3|13425.4|13421.9|204
1721909700000|2024-07-25 12:15:00|13427.2|13423.7|13423.6|13420.1|13427.4|13423.9|13422.5|13419.7|245
1721910000000|2024-07-25 12:20:00|13423.4|13419.9|13422.8|13419.3|13423.7|13420.2|13421.5|13418|249
1721910300000|2024-07-25 12:25:00|13422.9|13419.4|13433.7|13417.7|13434.2|13419.6|13421.3|13415.3|255
1721910600000|2024-07-25 12:30:00|13435.2|13419.2|13438.5|13435|13440.8|13435|13427.6|13414.2|604
1721910900000|2024-07-25 12:35:00|13438.8|13435.3|13432.6|13429.1|13440.4|13436.9|13429.7|13426.2|609
1721911200000|2024-07-25 12:40:00|13432.7|13429.2|13430.6|13427.1|13433.6|13430.1|13429.5|13426|502
1721911500000|2024-07-25 12:45:00|13430.5|13427|13429.4|13425.9|13433.3|13429.8|13428|13424.5|418
1721911800000|2024-07-25 12:50:00|13429.6|13426.1|13430|13426.5|13433.5|13430|13428.3|13426.1|367
1721912100000|2024-07-25 12:55:00|13430.1|13426.6|13434.3|13430.8|13436.3|13432.8|13429.6|13426.1|365
1721912400000|2024-07-25 13:00:00|13434.4|13430.9|13437.8|13434.3|13439.1|13435.6|13432.9|13429.4|403
1721912700000|2024-07-25 13:05:00|13437.7|13434.2|13439.1|13435.6|13439.7|13436.2|13435.8|13432.3|467
1721913000000|2024-07-25 13:10:00|13439.2|13435.7|13436.6|13433.1|13439.9|13436.4|13434.1|13430.9|397
1721913300000|2024-07-25 13:15:00|13436.5|13433|13435.3|13431.8|13437.4|13433.9|13434.2|13430.7|418
1721913600000|2024-07-25 13:20:00|13435.2|13431.7|13436.2|13434.2|13436.9|13434.2|13433.3|13430.3|363
1721913900000|2024-07-25 13:25:00|13436.1|13434.1|13440.3|13436.8|13440.9|13437.4|13434.8|13431.9|401
1721914200000|2024-07-25 13:30:00|13440.2|13436.7|13436.7|13434.7|13441.4|13437.9|13435.9|13433|418
1721914500000|2024-07-25 13:35:00|13436.6|13434.6|13437.7|13434.2|13439.2|13435.7|13436.2|13432.7|423
1721914800000|2024-07-25 13:40:00|13437.5|13434|13431.8|13429.8|13439.7|13436.5|13431.8|13429.6|392
1721915100000|2024-07-25 13:45:00|13431.9|13429.9|13431.6|13428.1|13432.8|13429.9|13430.4|13426.9|292
1721915400000|2024-07-25 13:50:00|13431.5|13428|13433.3|13429.8|13434|13430.9|13429.4|13427.1|331
1721915700000|2024-07-25 13:55:00|13433.2|13429.7|13431.8|13428.3|13435.2|13431.7|13430.9|13427.4|317
1721916000000|2024-07-25 14:00:00|13431.9|13428.4|13429.8|13426.3|13434|13430.5|13427.5|13424.8|409
1721916300000|2024-07-25 14:05:00|13429.7|13426.2|13428.9|13425.4|13431|13427.5|13428.1|13424.6|313
1721916600000|2024-07-25 14:10:00|13428.8|13425.3|13426.9|13424.9|13429.1|13425.7|13426.8|13423.7|288
1721916900000|2024-07-25 14:15:00|13427|13425|13426.6|13423.1|13429|13425.5|13426.2|13422.7|277
1721917200000|2024-07-25 14:20:00|13426.7|13423.2|13425.5|13423.5|13426.8|13424.4|13425.2|13422.4|244
1721917500000|2024-07-25 14:25:00|13425.4|13423.4|13424.2|13420.7|13425.5|13423.5|13423.4|13420.4|214
1721917800000|2024-07-25 14:30:00|13424.3|13420.8|13425.8|13422.3|13426.1|13422.6|13423.3|13419.8|255
1721918100000|2024-07-25 14:35:00|13425.9|13422.4|13426.4|13424.4|13428.4|13425.2|13425.5|13422|236
1721918400000|2024-07-25 14:40:00|13426.5|13424.5|13426.6|13423.1|13427.3|13424.5|13425.6|13422.2|232
1721918700000|2024-07-25 14:45:00|13426.5|13423|13423.7|13420.2|13427.2|13424.7|13422.5|13419.8|289
1721919000000|2024-07-25 14:50:00|13423.6|13420.1|13422.2|13418.7|13423.6|13420.4|13420|13417.4|232
1721919300000|2024-07-25 14:55:00|13422.1|13418.6|13424.1|13420.6|13424.3|13421.3|13420.6|13417.5|306
1721919600000|2024-07-25 15:00:00|13424.2|13420.7|13423.6|13420.1|13424.3|13420.8|13422.3|13418.8|218
1721919900000|2024-07-25 15:05:00|13423.7|13420.2|13423.6|13420.1|13424.6|13421.3|13422.3|13419.5|191
1721920200000|2024-07-25 15:10:00|13423.5|13420|13422.7|13419.2|13424.6|13421.5|13422.4|13419|245
1721920500000|2024-07-25 15:15:00|13422.6|13419.1|13424.9|13422.9|13424.9|13422.9|13421.7|13419|237
1721920800000|2024-07-25 15:20:00|13425.6|13423.6|13429.3|13425.8|13429.5|13426|13425.5|13423.5|309
1721921100000|2024-07-25 15:25:00|13429.2|13425.7|13431.2|13427.7|13431.5|13428.3|13428.4|13425|221
1721921400000|2024-07-25 15:30:00|13431.3|13427.8|13431.9|13428.4|13432.7|13429.2|13431|13427.5|227
1721921700000|2024-07-25 15:35:00|13432|13428.5|13430.6|13427.1|13432.8|13429.5|13430.1|13426.6|246
1721922000000|2024-07-25 15:40:00|13430.7|13427.2|13431.2|13427.7|13431.7|13428.2|13429.7|13426.2|219
1721922300000|2024-07-25 15:45:00|13431.3|13427.8|13430.8|13427.3|13431.8|13428.3|13430.1|13426.6|191
1721922600000|2024-07-25 15:50:00|13430.9|13427.4|13431.6|13428.1|13431.8|13428.3|13429.9|13426.4|216
1721922900000|2024-07-25 15:55:00|13431.7|13428.2|13431.1|13427.6|13432.1|13428.6|13431|13427.5|248
1721923200000|2024-07-25 16:00:00|13431|13427.5|13429.9|13426.4|13431.6|13428.1|13429.2|13425.7|243
1721923500000|2024-07-25 16:05:00|13429.8|13426.3|13430.4|13426.9|13431.8|13428.3|13428|13424.5|235
1721923800000|2024-07-25 16:10:00|13430.5|13427|13431.9|13428.4|13432.1|13428.6|13430.4|13426.9|166
1721924100000|2024-07-25 16:15:00|13432|13428.5|13431|13427.5|13433.1|13430.2|13430.6|13427.1|185
1721924400000|2024-07-25 16:20:00|13431.1|13427.6|13429.9|13426.4|13433.1|13429.6|13429.8|13426.3|156
1721924700000|2024-07-25 16:25:00|13429.8|13426.3|13429.6|13426.1|13430|13427.1|13427.9|13425.3|173
1721925000000|2024-07-25 16:30:00|13429.5|13426|13431.7|13428.2|13432.1|13429.3|13429.5|13426|148
1721925300000|2024-07-25 16:35:00|13431.6|13428.1|13430.7|13427.2|13432.2|13429.1|13430|13426.5|134
1721925600000|2024-07-25 16:40:00|13430.8|13427.3|13428.5|13425|13431.1|13428.2|13428.2|13424.7|124
1721925900000|2024-07-25 16:45:00|13428.6|13425.1|13427.9|13425.9|13429|13426.3|13427.8|13424.8|107
1721926200000|2024-07-25 16:50:00|13428|13426|13427|13423.5|13428|13426|13426.3|13422.8|119
1721926500000|2024-07-25 16:55:00|13426.9|13423.4|13426.2|13424.2|13427|13424.8|13425.8|13423.3|139
1721926800000|2024-07-25 17:00:00|13426.1|13424.1|13425.8|13422.3|13426.7|13424.1|13424.6|13421.1|238
1721927100000|2024-07-25 17:05:00|13425.9|13422.4|13424.5|13421|13426|13422.5|13424.3|13420.8|197
1721927400000|2024-07-25 17:10:00|13424.6|13421.1|13426.4|13422.9|13426.7|13423.2|13423.4|13419.9|151
1721927700000|2024-07-25 17:15:00|13426.5|13423|13427.2|13423.7|13427.3|13423.8|13426.5|13423|103
1721928000000|2024-07-25 17:20:00|13427.1|13423.6|13428.1|13424.6|13428.3|13424.8|13426|13423.4|135
1721928300000|2024-07-25 17:25:00|13428|13424.5|13430.8|13427.3|13431.2|13427.7|13427.6|13424.1|150
1721928600000|2024-07-25 17:30:00|13430.9|13427.4|13430.5|13427|13431.1|13427.6|13429.5|13426|181
1721928900000|2024-07-25 17:35:00|13430.6|13427.1|13431.4|13427.9|13432.3|13428.8|13429.8|13426.3|217
1721929200000|2024-07-25 17:40:00|13431.5|13428|13431.1|13427.6|13432|13428.5|13430.5|13427|164
1721929500000|2024-07-25 17:45:00|13431|13427.5|13432.6|13429.1|13433.3|13429.8|13430.9|13427.4|201
1721929800000|2024-07-25 17:50:00|13432.7|13429.2|13434.4|13430.9|13434.5|13431|13432.5|13429|179
1721930100000|2024-07-25 17:55:00|13434.3|13430.8|13434|13430.5|13434.4|13430.9|13432.9|13429.4|161
1721930400000|2024-07-25 18:00:00|13433.9|13430.4|13433.4|13429.9|13434.5|13431|13432.8|13429.3|159
1721930700000|2024-07-25 18:05:00|13433.5|13430|13434.8|13431.3|13435.2|13431.7|13433|13429.5|150
1721931000000|2024-07-25 18:10:00|13434.7|13431.2|13434|13432|13435|13432|13433.3|13430.3|156
1721931300000|2024-07-25 18:15:00|13433.9|13431.9|13435.6|13432.1|13435.7|13432.2|13433.8|13430.7|122
1721931600000|2024-07-25 18:20:00|13435.7|13432.2|13435.5|13432|13436|13432.5|13434.8|13431.3|119
1721931900000|2024-07-25 18:25:00|13435.6|13432.1|13434.7|13431.2|13436.1|13432.6|13434.5|13431|96
1721932200000|2024-07-25 18:30:00|13434.6|13431.1|13432.6|13429.1|13434.6|13431.1|13431.7|13428.2|165
1721932500000|2024-07-25 18:35:00|13432.7|13429.2|13433.7|13430.2|13434.2|13430.7|13432.5|13429|186
1721932800000|2024-07-25 18:40:00|13433.8|13430.3|13433.2|13431.2|13434.7|13431.4|13432.9|13430.3|153
1721933100000|2024-07-25 18:45:00|13433.3|13431.3|13435.3|13431.8|13435.7|13432.2|13433.3|13431.2|192
1721933400000|2024-07-25 18:50:00|13435.2|13431.7|13435.7|13432.2|13436.6|13433.1|13434.5|13431|144
1721933700000|2024-07-25 18:55:00|13435.6|13432.1|13437.4|13433.9|13437.4|13434.4|13434.6|13431.7|189
1721934000000|2024-07-25 19:00:00|13437.5|13434|13438|13434.5|13438.9|13435.4|13436.9|13433.4|194
1721934300000|2024-07-25 19:05:00|13437.9|13434.4|13437.2|13433.7|13438|13434.5|13436.9|13433.4|133
1721934600000|2024-07-25 19:10:00|13437.1|13433.6|13436.9|13433.4|13437.5|13434|13436.3|13432.8|136
1721934900000|2024-07-25 19:15:00|13436.8|13433.3|13435.5|13432|13437|13433.5|13435.4|13431.9|136
1721935200000|2024-07-25 19:20:00|13435.6|13432.1|13432.7|13429.2|13435.6|13432.1|13432.3|13428.8|97
1721935500000|2024-07-25 19:25:00|13432.6|13429.1|13431.4|13427.9|13432.6|13429.1|13430.4|13426.9|142
1721935800000|2024-07-25 19:30:00|13431.5|13428|13431.8|13428.3|13432.2|13428.7|13431|13427.5|130
1721936100000|2024-07-25 19:35:00|13431.9|13428.4|13432.4|13428.9|13433.2|13429.7|13431.7|13428.2|132
1721936400000|2024-07-25 19:40:00|13432.5|13429|13432.9|13429.4|13433|13429.5|13431.9|13428.4|131
1721936700000|2024-07-25 19:45:00|13433|13429.5|13432.7|13429.2|13434.3|13430.8|13432.1|13428.6|126
1721937000000|2024-07-25 19:50:00|13432.8|13429.3|13433.7|13430.2|13434|13430.5|13432.5|13429|138
1721937300000|2024-07-25 19:55:00|13433.8|13430.3|13434.4|13430.9|13434.9|13431.4|13433.5|13430|113
1721937600000|2024-07-25 20:00:00|13434.5|13431|13435.1|13431.6|13435.3|13431.8|13434.5|13431|66
1721937900000|2024-07-25 20:05:00|13435|13431.5|13436|13432.5|13436.7|13433.2|13435|13431.5|62
1721938200000|2024-07-25 20:10:00|13436.1|13432.6|13435.1|13431.6|13436.1|13432.6|13435|13431.5|72
1721938500000|2024-07-25 20:15:00|13435.2|13431.7|13435.3|13431.8|13435.4|13431.9|13435.1|13431.6|18
1721938800000|2024-07-25 20:20:00|13435.2|13431.7|13440.1|13436.6|13440.2|13436.7|13435.2|13431.7|82
1721939100000|2024-07-25 20:25:00|13440.2|13436.7|13439.9|13436.4|13440.4|13436.9|13439.8|13436.3|56
1721939400000|2024-07-25 20:30:00|13439.8|13436.3|13436.6|13433.1|13439.9|13436.4|13436.2|13432.7|53
1721939700000|2024-07-25 20:35:00|13436.7|13433.2|13436.3|13432.8|13436.7|13433.2|13436.3|13432.8|43
1721940000000|2024-07-25 20:40:00|13436.4|13432.9|13436.4|13432.9|13436.5|13433|13436.3|13432.8|13
1721940300000|2024-07-25 20:45:00|13436.5|13433|13436.3|13432.8|13436.5|13433|13436.1|13432.6|26
1721940600000|2024-07-25 20:50:00|13436.2|13432.7|13435.7|13432.2|13437.2|13433.7|13435.5|13432|83
1721940900000|2024-07-25 20:55:00|13435.9|13432|13436.3|13430.9|13436.7|13432.4|13434.8|13430.6|197
1721941200000|2024-07-25 21:00:00|13440.7|13429.9|13446.4|13430.4|13446.4|13430.4|13440.7|13427.7|10
1721941500000|2024-07-25 21:05:00|13446|13430|13446.1|13430.1|13446.1|13430.1|13445.8|13429.8|45
1721941800000|2024-07-25 21:10:00|13446.2|13430.2|13446|13430|13446.2|13430.2|13445.8|13429.8|30
1721942100000|2024-07-25 21:15:00|13446.1|13430.1|13445.9|13429.9|13446.2|13430.2|13445.9|13429.9|36
1721942400000|2024-07-25 21:20:00|13446.1|13430.1|13446|13430.1|13446.2|13430.2|13445.9|13429.9|58
1721942700000|2024-07-25 21:25:00|13446.2|13430.2|13445.8|13429.8|13446.3|13430.3|13444.6|13428.6|114
1721943000000|2024-07-25 21:30:00|13445.1|13429.1|13443.8|13428.5|13445.8|13429.9|13443|13428.3|148
1721943300000|2024-07-25 21:35:00|13444.1|13428.7|13442.4|13427.6|13444.3|13429.7|13442.4|13427.6|228
1721943600000|2024-07-25 21:40:00|13442.3|13427.7|13443.8|13427.8|13444.4|13428.6|13442.3|13427.6|217
1721943900000|2024-07-25 21:45:00|13443.9|13427.9|13443.2|13428.1|13444.5|13428.8|13442.4|13427.7|162
1721944200000|2024-07-25 21:50:00|13443.5|13428.2|13444.1|13428.1|13444.3|13428.6|13441.7|13427.7|164
1721944500000|2024-07-25 21:55:00|13443.9|13427.9|13443.5|13430.2|13444.6|13430.3|13442.5|13427.8|108
1721944800000|2024-07-25 22:00:00|13443.4|13430.1|13439.5|13431.4|13444.3|13432.2|13438.5|13427.2|267
1721945100000|2024-07-25 22:05:00|13438.8|13432.1|13437|13433.2|13439.1|13433.2|13436.7|13431.2|260
1721945400000|2024-07-25 22:10:00|13436.9|13433.4|13436.3|13432.4|13438.3|13433.4|13436.1|13430.4|242
1721945700000|2024-07-25 22:15:00|13436.4|13432.6|13436.1|13432.6|13437|13433.5|13436.1|13432.1|59
1721946000000|2024-07-25 22:20:00|13436|13432.5|13435.9|13432|13436.2|13432.5|13435.5|13431.8|57
1721946300000|2024-07-25 22:25:00|13435.8|13431.9|13435.4|13431.9|13436.1|13432.2|13435.4|13431.7|49
1721946600000|2024-07-25 22:30:00|13435.6|13432.1|13433.9|13430.4|13436|13432.5|13433.8|13430.3|59
1721946900000|2024-07-25 22:35:00|13434|13430.5|13434.8|13431.3|13434.9|13431.4|13433.9|13430.4|43
1721947200000|2024-07-25 22:40:00|13434.7|13431.2|13435.1|13431.6|13435.1|13431.6|13434.7|13431.2|11
1721947500000|2024-07-25 22:45:00|13435|13431.5|13435|13431.5|13435.1|13431.6|13434.7|13431.2|37
1721947800000|2024-07-25 22:50:00|13434.9|13431.4|13435.1|13431.6|13435.2|13431.7|13434.9|13431.4|39
1721948100000|2024-07-25 22:55:00|13435.2|13431.7|13436.5|13433|13437.4|13433.9|13435.1|13431.6|45
1721948400000|2024-07-25 23:00:00|13436.4|13432.9|13435.1|13431.6|13436.6|13433.1|13433.8|13430.3|142
1721948700000|2024-07-25 23:05:00|13435|13431.5|13434|13430.5|13435.1|13431.6|13433.9|13430.4|97
1721949000000|2024-07-25 23:10:00|13433.9|13430.4|13434.3|13430.8|13434.5|13431|13433.4|13429.9|68
1721949300000|2024-07-25 23:15:00|13434.2|13430.7|13433.6|13430.1|13434.5|13431|13433.6|13430.1|53
1721949600000|2024-07-25 23:20:00|13433.5|13430|13433.1|13429.6|13433.5|13430|13432|13428.5|61
1721949900000|2024-07-25 23:25:00|13433.2|13429.7|13432.2|13428.7|13433.4|13429.9|13431.9|13428.4|42
1721950200000|2024-07-25 23:30:00|13432.1|13428.6|13435.1|13431.6|13435.6|13432.1|13432.1|13428.6|98
1721950500000|2024-07-25 23:35:00|13435.2|13431.7|13432.2|13428.7|13435.6|13432.1|13432.1|13428.6|93
1721950800000|2024-07-25 23:40:00|13432.3|13428.8|13434.6|13431.1|13434.6|13431.1|13432.2|13428.7|73
1721951100000|2024-07-25 23:45:00|13434.7|13431.2|13433.8|13430.3|13435.1|13431.6|13433.7|13430.2|72
1721951400000|2024-07-25 23:50:00|13434|13430.5|13432.7|13429.2|13434.4|13430.9|13432.2|13428.7|71
1721951700000|2024-07-25 23:55:00|13432.6|13429.1|13434.9|13431.4|13435.2|13431.7|13432.4|13428.9|95
1721952000000|2024-07-26 00:00:00|13434.5|13431|13432.6|13429.1|13434.7|13431.2|13429.8|13426.3|261
1721952300000|2024-07-26 00:05:00|13432.7|13429.2|13430.1|13426.6|13433.7|13430.2|13430|13426.5|163
1721952600000|2024-07-26 00:10:00|13430.2|13426.7|13431.1|13427.6|13431.3|13427.8|13429.8|13426.3|115
1721952900000|2024-07-26 00:15:00|13431.2|13427.7|13429.1|13425.6|13431.4|13427.9|13428.9|13425.4|138
1721953200000|2024-07-26 00:20:00|13429|13425.5|13429.4|13425.9|13429.5|13426|13428.6|13425.1|86
1721953500000|2024-07-26 00:25:00|13429.3|13425.8|13430.2|13426.7|13431.4|13427.9|13429.3|13425.8|99
1721953800000|2024-07-26 00:30:00|13430.3|13426.8|13431.5|13428|13432.2|13428.7|13429|13425.5|134
1721954100000|2024-07-26 00:35:00|13431.6|13428.1|13433.5|13430|13433.6|13430.1|13430.9|13427.4|114
1721954400000|2024-07-26 00:40:00|13433.6|13430.1|13436|13434|13436.4|13434.4|13433|13430|150
1721954700000|2024-07-26 00:45:00|13436.1|13434.1|13435.7|13433.7|13436.3|13434.3|13434.9|13432.9|140
1721955000000|2024-07-26 00:50:00|13435.8|13433.8|13435.1|13431.6|13436.1|13434.1|13432.6|13430.6|178
1721955300000|2024-07-26 00:55:00|13435|13431.5|13433.3|13431.3|13435.2|13432.5|13432.1|13429.4|182
1721955600000|2024-07-26 01:00:00|13433.4|13431.4|13435.9|13433.9|13437.5|13434.9|13433.4|13431.4|211
1721955900000|2024-07-26 01:05:00|13436|13434|13436.5|13434.5|13437|13434.8|13435.8|13433|158
1721956200000|2024-07-26 01:10:00|13436.1|13434.1|13435|13433|13436.7|13434.7|13434.6|13432.6|127
1721956500000|2024-07-26 01:15:00|13435.1|13433.1|13433.3|13431.3|13435.1|13433.1|13431.6|13429.3|202
1721956800000|2024-07-26 01:20:00|13433.2|13431.2|13436.4|13434.4|13437.2|13434.5|13433.2|13430.8|219
1721957100000|2024-07-26 01:25:00|13436.5|13434.5|13435.2|13433.2|13436.6|13434.6|13434.6|13432.6|83
1721957400000|2024-07-26 01:30:00|13435.1|13433.1|13431.7|13429.7|13435.1|13433.1|13431.4|13429.4|151
1721957700000|2024-07-26 01:35:00|13431.8|13429.8|13430.4|13428.4|13432.3|13430.3|13429.3|13427.3|207
1721958000000|2024-07-26 01:40:00|13430.5|13428.5|13429.4|13427.4|13431.6|13429.6|13429.4|13427.4|148
1721958300000|2024-07-26 01:45:00|13429.5|13427.5|13427.2|13425.2|13430.7|13428.7|13427|13425|191
1721958600000|2024-07-26 01:50:00|13427.1|13425.1|13428.2|13424.7|13429.2|13426.7|13427|13423.5|262
1721958900000|2024-07-26 01:55:00|13428.1|13424.6|13425.9|13423.9|13428.1|13425.5|13424.4|13422.4|201
1721959200000|2024-07-26 02:00:00|13425.8|13423.8|13429.4|13427.4|13429.9|13427.9|13425.8|13423.8|148
1721959500000|2024-07-26 02:05:00|13429.3|13427.3|13431|13429|13432|13430|13429.2|13427.2|179
1721959800000|2024-07-26 02:10:00|13431.1|13429.1|13431.7|13429.7|13432.5|13430.5|13431.1|13429.1|137
1721960100000|2024-07-26 02:15:00|13431.8|13429.8|13428.8|13426.8|13431.9|13429.9|13428.7|13426.7|129
1721960400000|2024-07-26 02:20:00|13428.9|13426.9|13428.7|13426.7|13430.2|13428.2|13428.3|13426.3|94
1721960700000|2024-07-26 02:25:00|13428.6|13426.6|13430.9|13428.9|13431.8|13429.2|13428.1|13426.1|120
1721961000000|2024-07-26 02:30:00|13430.8|13428.8|13434.4|13430.9|13434.5|13431|13430.8|13428.2|150
1721961300000|2024-07-26 02:35:00|13434.3|13430.8|13434.9|13432.9|13436.1|13432.9|13434.2|13430.7|116
1721961600000|2024-07-26 02:40:00|13434.8|13432.8|13433.7|13431.7|13435.9|13432.9|13433.7|13430.5|132
1721961900000|2024-07-26 02:45:00|13433.8|13431.8|13432.5|13430.5|13434.7|13432.7|13431.5|13429.5|174
1721962200000|2024-07-26 02:50:00|13432.6|13430.6|13433.5|13431.5|13434.1|13431.6|13431.4|13429.4|144
1721962500000|2024-07-26 02:55:00|13433.6|13431.6|13433.6|13431.6|13433.8|13431.8|13432.6|13430.6|101
1721962800000|2024-07-26 03:00:00|13433.5|13431.5|13432.9|13430.9|13433.7|13431.7|13432.2|13430.2|133
1721963100000|2024-07-26 03:05:00|13432.8|13430.8|13433.6|13431.6|13435.5|13432.7|13432.5|13430.5|152
1721963400000|2024-07-26 03:10:00|13433.7|13431.7|13433.5|13431.5|13434.6|13432.6|13432.2|13430.2|118
1721963700000|2024-07-26 03:15:00|13433.6|13431.6|13433.3|13429.8|13435.2|13432.2|13432.3|13429.6|166
1721964000000|2024-07-26 03:20:00|13433.4|13429.9|13434.2|13430.7|13434.2|13431.6|13432.6|13429.6|153
1721964300000|2024-07-26 03:25:00|13434.1|13430.6|13433.2|13431.2|13434.2|13431.7|13432.3|13429|139
1721964600000|2024-07-26 03:30:00|13433.3|13431.3|13433.4|13431.4|13433.8|13431.8|13432.7|13430.7|61
1721964900000|2024-07-26 03:35:00|13433.3|13431.3|13433.1|13431.1|13433.5|13431.5|13432.6|13430.6|101
1721965200000|2024-07-26 03:40:00|13433|13431|13433.5|13431.5|13433.9|13431.9|13433|13431|76
1721965500000|2024-07-26 03:45:00|13433.4|13431.4|13431.9|13429.9|13433.6|13431.6|13431.5|13429.5|79
1721965800000|2024-07-26 03:50:00|13431.7|13429.7|13432|13430|13432.1|13430.1|13431.5|13429.5|71
1721966100000|2024-07-26 03:55:00|13431.9|13429.9|13431.3|13429.3|13432.8|13430.3|13431.3|13429.2|78
1721966400000|2024-07-26 04:00:00|13431.1|13429.1|13430.7|13428.7|13431.1|13429.1|13430.3|13428.3|95
1721966700000|2024-07-26 04:05:00|13430.6|13428.6|13430.7|13427.2|13431.2|13428.7|13429.9|13426.7|119
1721967000000|2024-07-26 04:10:00|13430.6|13427.1|13430.4|13426.9|13430.9|13427.4|13430.2|13426.7|107
1721967300000|2024-07-26 04:15:00|13430.3|13426.8|13430.2|13426.7|13430.6|13427.1|13429.9|13426.4|82
1721967600000|2024-07-26 04:20:00|13430.3|13426.8|13430.1|13426.6|13430.5|13427|13430|13426.5|40
1721967900000|2024-07-26 04:25:00|13430.2|13426.7|13429.9|13426.4|13430.6|13427.1|13429.6|13426.1|94
1721968200000|2024-07-26 04:30:00|13429.8|13426.3|13429.7|13426.2|13430.4|13427|13428.4|13425.6|94
1721968500000|2024-07-26 04:35:00|13429.6|13426.1|13427.6|13425.6|13429.6|13426.9|13427.4|13424.5|72
1721968800000|2024-07-26 04:40:00|13427.5|13425.5|13429.5|13426|13429.7|13426.7|13427.4|13425|138
1721969100000|2024-07-26 04:45:00|13429.4|13425.9|13428.2|13424.7|13429.5|13426.5|13427.4|13424.6|86
1721969400000|2024-07-26 04:50:00|13428.4|13424.9|13428.4|13426.4|13428.6|13426.6|13427.7|13424.5|81
1721969700000|2024-07-26 04:55:00|13428.3|13426.3|13429|13425.5|13429|13426.5|13427.9|13425.3|127
1721970000000|2024-07-26 05:00:00|13428.9|13425.4|13428.5|13426.5|13429.6|13427.6|13428.5|13425.4|113
1721970300000|2024-07-26 05:05:00|13428.6|13426.6|13427.3|13425.3|13428.7|13426.7|13427.1|13425.1|92
1721970600000|2024-07-26 05:10:00|13427.2|13425.2|13427.4|13425.4|13427.6|13425.6|13427|13425|138
1721970900000|2024-07-26 05:15:00|13427.3|13425.3|13427.3|13425.3|13428.3|13426.3|13427.2|13424.6|113
1721971200000|2024-07-26 05:20:00|13427.4|13425.4|13428.3|13426.3|13429.1|13427.1|13427.2|13425.2|102
1721971500000|2024-07-26 05:25:00|13428.4|13426.4|13427.8|13425.8|13428.4|13426.4|13427.1|13425.1|128
1721971800000|2024-07-26 05:30:00|13428.3|13426.3|13427.5|13425.5|13428.6|13426.6|13427.5|13424.6|142
1721972100000|2024-07-26 05:35:00|13427.4|13425.4|13427.5|13425.5|13428.4|13425.7|13427|13423.7|108
1721972400000|2024-07-26 05:40:00|13427.6|13425.6|13429.4|13425.9|13429.6|13426.1|13427.6|13424.7|126
1721972700000|2024-07-26 05:45:00|13429.5|13426|13431.4|13429.4|13432|13429.5|13428.7|13425.9|141
1721973000000|2024-07-26 05:50:00|13431.3|13429.3|13429.7|13427.7|13432|13429.6|13429.5|13426.8|149
1721973300000|2024-07-26 05:55:00|13429.8|13427.8|13429.1|13425.6|13429.9|13427.9|13428.1|13425.4|145
1721973600000|2024-07-26 06:00:00|13429.2|13425.7|13431.2|13427.7|13431.5|13428|13428|13425.7|204
1721973900000|2024-07-26 06:05:00|13431|13427.5|13430.9|13427.4|13431.4|13427.9|13430.1|13426.6|158
1721974200000|2024-07-26 06:10:00|13431|13427.5|13432.1|13428.6|13432.7|13429.2|13430.9|13427.4|132
1721974500000|2024-07-26 06:15:00|13432|13428.5|13432.3|13428.8|13432.3|13428.8|13430.2|13426.7|179
1721974800000|2024-07-26 06:20:00|13432.4|13428.9|13430.6|13427.1|13432.9|13429.4|13430.3|13426.8|170
1721975100000|2024-07-26 06:25:00|13430.7|13427.2|13432.1|13428.6|13432.8|13429.3|13429.7|13426.9|183
1721975400000|2024-07-26 06:30:00|13432.2|13428.7|13431.5|13428|13432.6|13429.1|13430.7|13427.2|191
1721975700000|2024-07-26 06:35:00|13431.3|13427.8|13431.3|13427.8|13431.7|13428.6|13430.4|13426.9|140
1721976000000|2024-07-26 06:40:00|13431.4|13427.9|13431.5|13428|13432.3|13428.8|13431|13427.5|140
1721976300000|2024-07-26 06:45:00|13431.6|13428.1|13431|13427.5|13431.7|13428.7|13429.6|13427.4|117
1721976600000|2024-07-26 06:50:00|13431.1|13427.6|13430.5|13427|13431.1|13428.6|13429.8|13426.6|120
1721976900000|2024-07-26 06:55:00|13430.4|13426.9|13429.3|13427.3|13430.6|13427.5|13428.3|13425.2|166
1721977200000|2024-07-26 07:00:00|13429.4|13427.4|13429.8|13427.8|13430.1|13428.1|13428.7|13426.5|135
1721977500000|2024-07-26 07:05:00|13429.9|13427.9|13430|13428|13430.8|13428.8|13429.4|13427.4|114
1721977800000|2024-07-26 07:10:00|13430.1|13428.1|13432.2|13430.2|13432.3|13430.3|13429.9|13427.9|135
1721978100000|2024-07-26 07:15:00|13432.3|13430.3|13432.2|13430.2|13433.1|13431.1|13431.4|13429.4|166
1721978400000|2024-07-26 07:20:00|13432.3|13430.3|13432.8|13430.8|13433.1|13431.1|13432.1|13430.1|135
1721978700000|2024-07-26 07:25:00|13432.7|13430.7|13431.2|13429.2|13433.1|13431.1|13430.8|13428.8|151
1721979000000|2024-07-26 07:30:00|13431|13429|13433.6|13431.6|13433.6|13431.6|13430.5|13428.5|114
1721979300000|2024-07-26 07:35:00|13433.5|13431.5|13432.5|13430.5|13434.3|13432.3|13432.5|13430.5|173
1721979600000|2024-07-26 07:40:00|13432.6|13430.6|13432.6|13430.6|13433|13431|13431.7|13429.2|149
1721979900000|2024-07-26 07:45:00|13432.5|13430.5|13433.3|13431.3|13433.7|13431.7|13432.1|13430.1|150
1721980200000|2024-07-26 07:50:00|13433.2|13431.2|13433.4|13431.4|13433.7|13431.7|13432.7|13430.7|130
1721980500000|2024-07-26 07:55:00|13433.5|13431.5|13434|13430.5|13434.3|13432.3|13433.3|13430.5|148
1721980800000|2024-07-26 08:00:00|13433.9|13430.4|13433.4|13431.4|13433.9|13431.5|13432.5|13429.8|138
1721981100000|2024-07-26 08:05:00|13433.5|13431.5|13431|13429|13433.9|13431.9|13431|13428.6|153
1721981400000|2024-07-26 08:10:00|13431.1|13429.1|13433.4|13429.9|13433.4|13430.5|13431.1|13428.5|172
1721981700000|2024-07-26 08:15:00|13433.3|13429.8|13437.6|13434.1|13437.6|13434.1|13433.3|13429.8|229
1721982000000|2024-07-26 08:20:00|13437.5|13434|13440.3|13438.3|13440.8|13438.5|13437.2|13433.9|272
1721982300000|2024-07-26 08:25:00|13440.4|13438.4|13439.7|13437.7|13441.4|13438.4|13438.4|13435.7|195
1721982600000|2024-07-26 08:30:00|13439.8|13437.8|13442.1|13440.1|13442.6|13440.6|13439.7|13437.7|204
1721982900000|2024-07-26 08:35:00|13442|13440|13443.3|13441.3|13444.6|13442.6|13441.9|13439.9|135
1721983200000|2024-07-26 08:40:00|13443.4|13441.4|13441.7|13439.7|13443.8|13441.8|13441.3|13439.3|171
1721983500000|2024-07-26 08:45:00|13441.6|13439.6|13438.8|13436.8|13442.7|13440.7|13438.8|13436.8|206
1721983800000|2024-07-26 08:50:00|13438.7|13436.7|13436.5|13434.5|13438.9|13436.9|13436.2|13434.2|162
1721984100000|2024-07-26 08:55:00|13436.7|13434.7|13438.6|13436.6|13438.9|13436.9|13436.7|13434.7|132
1721984400000|2024-07-26 09:00:00|13438.8|13436.8|13441|13437.5|13442|13439.6|13438.8|13436.4|240
1721984700000|2024-07-26 09:05:00|13440.9|13437.4|13439.7|13437.7|13441.2|13438.5|13439.1|13436.5|144
1721985000000|2024-07-26 09:10:00|13439.8|13437.8|13437.9|13435.9|13440.7|13438.1|13437.9|13435.1|130
1721985300000|2024-07-26 09:15:00|13437.8|13435.8|13438|13436|13439.4|13436.9|13437.7|13435.2|104
1721985600000|2024-07-26 09:20:00|13438.1|13436.1|13436.9|13434.9|13438.7|13436.1|13435.9|13433.3|167
1721985900000|2024-07-26 09:25:00|13437|13435|13437.2|13433.7|13438|13435.4|13436.8|13433.5|98
1721986200000|2024-07-26 09:30:00|13436.5|13434.5|13437|13433.5|13437.4|13434.7|13436.2|13433.1|145
1721986500000|2024-07-26 09:35:00|13437.1|13433.6|13437.7|13435.7|13437.8|13435.8|13436.3|13433.6|105
1721986800000|2024-07-26 09:40:00|13437.6|13435.6|13436.2|13434.2|13437.8|13435.8|13435.6|13432.9|92
1721987100000|2024-07-26 09:45:00|13436.1|13434.1|13436.9|13434.9|13437|13435|13435.5|13433.5|142
1721987400000|2024-07-26 09:50:00|13437|13435|13437.8|13435.8|13437.9|13435.9|13437|13435|73
1721987700000|2024-07-26 09:55:00|13437.9|13435.9|13438.6|13436.6|13439.1|13437.1|13437.6|13435.6|93
1721988000000|2024-07-26 10:00:00|13438.5|13436.5|13439.1|13437.1|13439.3|13437.3|13438.2|13436.2|111
1721988300000|2024-07-26 10:05:00|13439|13437|13439.5|13437.5|13440.4|13438.4|13439|13437|108
1721988600000|2024-07-26 10:10:00|13439.4|13437.4|13440.7|13438.7|13441.1|13439.1|13439.4|13437.4|112
1721988900000|2024-07-26 10:15:00|13440.8|13438.8|13440.9|13438.9|13440.9|13438.9|13439.9|13437.9|91
1721989200000|2024-07-26 10:20:00|13440.8|13438.8|13440.8|13437.3|13441.4|13439.3|13440.1|13437.3|102
1721989500000|2024-07-26 10:25:00|13440.9|13437.4|13438.5|13435|13440.9|13437.4|13437.5|13434.7|146
1721989800000|2024-07-26 10:30:00|13438.4|13434.9|13437.4|13435.4|13438.9|13435.5|13436.6|13434|147
1721990100000|2024-07-26 10:35:00|13437.3|13435.3|13436.3|13434.3|13438.1|13435.7|13436.2|13434.2|86
1721990400000|2024-07-26 10:40:00|13436.2|13434.2|13438.3|13434.8|13439.5|13436.5|13436.1|13434|120
1721990700000|2024-07-26 10:45:00|13437.5|13435.5|13438.6|13436.6|13438.9|13436.9|13437.5|13434.8|108
1721991000000|2024-07-26 10:50:00|13438.7|13436.7|13438.7|13436.7|13439|13437|13438.3|13436.3|98
1721991300000|2024-07-26 10:55:00|13438.8|13436.8|13437.9|13435.9|13438.9|13436.9|13437.5|13435.5|83
1721991600000|2024-07-26 11:00:00|13438|13436|13438.9|13436.9|13439.8|13437.8|13437.9|13435.9|102
1721991900000|2024-07-26 11:05:00|13439|13437|13438.6|13436.6|13439.4|13437|13437.7|13435.4|115
1721992200000|2024-07-26 11:10:00|13438.7|13436.7|13438.9|13436.9|13439.9|13437.9|13438.3|13436.3|114
1721992500000|2024-07-26 11:15:00|13439|13437|13439.7|13437.7|13440|13438|13439|13437|82
1721992800000|2024-07-26 11:20:00|13439.8|13437.8|13440.3|13438.3|13440.3|13438.3|13439.2|13437.2|99
1721993100000|2024-07-26 11:25:00|13441|13437.5|13440.6|13437.1|13441.3|13439|13439.9|13436.9|114
1721993400000|2024-07-26 11:30:00|13439.8|13437.8|13440|13438|13440|13438|13438.7|13436.7|107
1721993700000|2024-07-26 11:35:00|13439.9|13437.9|13438.2|13436.2|13439.9|13437.9|13438.2|13436.2|95
1721994000000|2024-07-26 11:40:00|13438.1|13436.1|13438.7|13436.7|13438.7|13436.7|13437.3|13435.3|70
1721994300000|2024-07-26 11:45:00|13438.8|13436.8|13438.5|13436.5|13439.2|13437.2|13438.1|13436.1|80
1721994600000|2024-07-26 11:50:00|13438.4|13436.4|13438.7|13436.7|13438.9|13436.9|13437.6|13435.6|73
1721994900000|2024-07-26 11:55:00|13438.8|13436.8|13438.2|13436.2|13439.7|13437.7|13438.2|13436.2|121
1721995200000|2024-07-26 12:00:00|13438.1|13436.1|13437.4|13435.4|13438.3|13436.3|13436.6|13434.6|145
1721995500000|2024-07-26 12:05:00|13437.5|13435.5|13439.6|13436.1|13439.6|13436.6|13437.5|13434.9|131
1721995800000|2024-07-26 12:10:00|13439.7|13436.2|13440.8|13438.8|13441.7|13438.9|13439.6|13436.2|138
1721996100000|2024-07-26 12:15:00|13440.9|13438.9|13441.7|13439.7|13441.8|13439.8|13440.2|13438.2|98
1721996400000|2024-07-26 12:20:00|13441.8|13439.8|13444.6|13441.1|13444.6|13441.5|13441.8|13439.8|94
1721996700000|2024-07-26 12:25:00|13444.7|13441.2|13442.6|13437.9|13444.7|13441.8|13441.4|13437.7|192
1721997000000|2024-07-26 12:30:00|13443.3|13437.5|13435.7|13432.2|13447.1|13442.2|13435|13431.5|548
1721997300000|2024-07-26 12:35:00|13435.6|13432.1|13432.6|13430.6|13436.9|13433.4|13432.6|13430.4|380
1721997600000|2024-07-26 12:40:00|13432.5|13430.5|13432.9|13429.4|13433.5|13430.5|13429.7|13426.2|294
1721997900000|2024-07-26 12:45:00|13432.8|13429.3|13435.1|13431.6|13435.4|13431.9|13432.8|13429.3|218
1721998200000|2024-07-26 12:50:00|13435.3|13431.8|13436.4|13434.4|13437.7|13435.7|13434.9|13431.8|172
1721998500000|2024-07-26 12:55:00|13436.3|13434.3|13433.5|13431.5|13436.3|13434.3|13433.5|13431.5|186
1721998800000|2024-07-26 13:00:00|13433.6|13431.6|13429.9|13427.9|13433.6|13431.6|13429.4|13427.4|218
1721999100000|2024-07-26 13:05:00|13429.8|13427.8|13428.5|13425|13429.9|13427.9|13427.8|13424.3|296
1721999400000|2024-07-26 13:10:00|13428.6|13425.1|13428.7|13426.7|13430.7|13428.3|13427.9|13425.1|151
1721999700000|2024-07-26 13:15:00|13428.6|13426.6|13427.4|13425.4|13429.1|13427.1|13427.2|13425.2|174
1722000000000|2024-07-26 13:20:00|13427.3|13425.3|13426.7|13424.7|13428.2|13426|13426.4|13423.5|177
1722000300000|2024-07-26 13:25:00|13426.6|13424.6|13426.7|13424.7|13427.7|13425.1|13426.3|13423.6|131
1722000600000|2024-07-26 13:30:00|13426.8|13424.8|13427.4|13423.9|13429|13425.5|13426.4|13423.6|140
1722000900000|2024-07-26 13:35:00|13427.5|13424|13426.6|13423.1|13429.9|13426.4|13426.4|13422.9|204
1722001200000|2024-07-26 13:40:00|13426.7|13423.2|13426|13422.5|13428.5|13425|13425.3|13422.5|142
1722001500000|2024-07-26 13:45:00|13426.1|13422.6|13427.9|13424.4|13428|13424.5|13425.9|13422.5|168
1722001800000|2024-07-26 13:50:00|13427.8|13424.3|13426.5|13423|13427.9|13424.4|13426|13422.5|133
1722002100000|2024-07-26 13:55:00|13426.7|13423.2|13436.8|13420.8|13436.8|13423.6|13425.5|13420.8|100
1722002400000|2024-07-26 14:00:00|13438.1|13422.1|13429.3|13425.8|13441.4|13426.3|13426.5|13421|258
1722002700000|2024-07-26 14:05:00|13429.4|13425.9|13428.9|13425.4|13431.3|13427.8|13428.1|13424.6|229
1722003000000|2024-07-26 14:10:00|13428.8|13425.3|13425.9|13422.4|13429.1|13425.6|13425.2|13421.7|222
1722003300000|2024-07-26 14:15:00|13425.1|13423.1|13423.7|13420.2|13427.3|13424.7|13423.3|13419.8|277
1722003600000|2024-07-26 14:20:00|13423.9|13420.4|13423.7|13420.2|13425|13421.5|13422.9|13419.4|243
1722003900000|2024-07-26 14:25:00|13423.8|13420.3|13423.8|13420.3|13426.1|13422.6|13423.4|13419.9|217
1722004200000|2024-07-26 14:30:00|13423.7|13420.2|13428|13424.5|13428.9|13425.4|13423.7|13420.2|295
1722004500000|2024-07-26 14:35:00|13427.9|13424.4|13426.7|13423.2|13428.9|13425.4|13425.4|13421.9|240
1722004800000|2024-07-26 14:40:00|13426.5|13423|13423.4|13419.9|13426.5|13423|13423.4|13419.9|212
1722005100000|2024-07-26 14:45:00|13423.5|13420|13424|13420.5|13424.4|13420.9|13423.2|13419.7|169
1722005400000|2024-07-26 14:50:00|13424.1|13420.6|13426.2|13422.7|13426.7|13423.2|13424.1|13420.6|155
1722005700000|2024-07-26 14:55:00|13426.1|13422.6|13425.4|13423.4|13426.8|13423.9|13424.9|13421.4|180
1722006000000|2024-07-26 15:00:00|13425.5|13423.5|13424.9|13422.9|13426|13424|13424|13422|171
1722006300000|2024-07-26 15:05:00|13424.8|13422.8|13427.4|13423.9|13427.4|13424.4|13424.7|13422.5|147
1722006600000|2024-07-26 15:10:00|13427.5|13424|13426.7|13424.7|13428.2|13425.5|13426.5|13424|155
1722006900000|2024-07-26 15:15:00|13426.6|13424.6|13426.9|13423.4|13428.2|13425.5|13426.5|13423.4|117
1722007200000|2024-07-26 15:20:00|13426.2|13424.2|13426.5|13423|13427.6|13425.3|13425.9|13423|146
1722007500000|2024-07-26 15:25:00|13426.4|13422.9|13428|13424.5|13428.5|13425.4|13425.8|13422.3|110
1722007800000|2024-07-26 15:30:00|13427.8|13424.3|13428.9|13425.4|13429.1|13426.1|13427|13424|100
1722008100000|2024-07-26 15:35:00|13429|13425.5|13427.8|13424.3|13429|13425.6|13425.9|13423.8|81
1722008400000|2024-07-26 15:40:00|13427.7|13424.2|13425.8|13422.3|13427.9|13424.4|13425.7|13422.2|106
1722008700000|2024-07-26 15:45:00|13425.7|13422.2|13427.1|13423.6|13427.2|13423.7|13425.3|13421.8|67
1722009000000|2024-07-26 15:50:00|13427|13423.5|13425.4|13421.9|13427.1|13423.6|13425.1|13421.6|72
1722009300000|2024-07-26 15:55:00|13425.5|13422|13425.5|13422|13425.5|13422.8|13423.6|13420.9|92
1722009600000|2024-07-26 16:00:00|13425.4|13421.9|13425.3|13421.8|13425.6|13422.1|13424.7|13421.2|94
1722009900000|2024-07-26 16:05:00|13425.2|13421.7|13424.1|13420.6|13425.4|13421.9|13423.8|13420.3|88
1722010200000|2024-07-26 16:10:00|13424.2|13420.7|13423.4|13419.9|13424.4|13421.8|13423.4|13419.9|69
1722010500000|2024-07-26 16:15:00|13423.3|13419.8|13421.5|13419.5|13423.5|13420|13421.3|13418.7|73
1722010800000|2024-07-26 16:20:00|13421.6|13419.6|13421.9|13419.9|13422.2|13420.2|13421.4|13419.4|69
1722011100000|2024-07-26 16:25:00|13422|13420|13422|13420|13422.2|13420.2|13421.7|13419.7|37
1722011400000|2024-07-26 16:30:00|13422.1|13420.1|13423.1|13419.6|13423.2|13420.5|13422.1|13419.4|34
1722011700000|2024-07-26 16:35:00|13423.2|13419.7|13422.7|13419.2|13423.7|13420.2|13422.6|13419.1|71
1722012000000|2024-07-26 16:40:00|13422.8|13419.3|13422.2|13418.7|13422.8|13419.3|13421.9|13418.4|105
1722012300000|2024-07-26 16:45:00|13422.3|13418.8|13421.1|13417.6|13422.5|13419|13421|13417.5|87
1722012600000|2024-07-26 16:50:00|13421|13417.5|13421|13417.5|13421.6|13418.1|13420.8|13417.3|92
1722012900000|2024-07-26 16:55:00|13420.9|13417.4|13420.9|13417.4|13421.5|13418|13420.5|13417|106
1722013200000|2024-07-26 17:00:00|13421|13417.5|13421.4|13417.9|13421.6|13418.1|13420.8|13417.3|93
1722013500000|2024-07-26 17:05:00|13421.5|13418|13421.7|13418.2|13422.1|13418.6|13421.4|13417.9|38
1722013800000|2024-07-26 17:10:00|13421.6|13418.1|13422.1|13418.6|13422.1|13418.6|13421.4|13417.9|53
1722014100000|2024-07-26 17:15:00|13422|13418.5|13422.7|13419.2|13422.9|13419.4|13422|13418.5|109
1722014400000|2024-07-26 17:20:00|13422.8|13419.3|13422.9|13419.4|13423.4|13419.9|13422.8|13419.3|97
1722014700000|2024-07-26 17:25:00|13423|13419.5|13423.8|13420.3|13424.1|13420.6|13422.9|13419.4|117
1722015000000|2024-07-26 17:30:00|13423.7|13420.2|13424.2|13420.7|13424.8|13421.3|13423.6|13420.1|95
1722015300000|2024-07-26 17:35:00|13424.3|13420.8|13426.8|13423.3|13427.1|13423.6|13424.2|13420.7|136
1722015600000|2024-07-26 17:40:00|13426.9|13423.4|13426.1|13422.6|13427.4|13423.9|13426|13422.5|117
1722015900000|2024-07-26 17:45:00|13426.2|13422.7|13425.6|13422.1|13426.8|13423.3|13425|13421.5|101
1722016200000|2024-07-26 17:50:00|13425.5|13422|13425.3|13421.8|13426|13422.5|13424.9|13421.4|110
1722016500000|2024-07-26 17:55:00|13425.4|13421.9|13424.9|13421.4|13425.6|13422.1|13424.5|13421|60
1722016800000|2024-07-26 18:00:00|13425|13421.5|13425.1|13421.6|13425.2|13421.7|13424|13420.5|103
1722017100000|2024-07-26 18:05:00|13425.2|13421.7|13424.6|13421.1|13425.7|13422.2|13424.3|13420.8|88
1722017400000|2024-07-26 18:10:00|13424.7|13421.2|13424.4|13420.9|13424.7|13421.2|13423.5|13420|68
1722017700000|2024-07-26 18:15:00|13424.3|13420.8|13424.2|13420.7|13424.4|13420.9|13423|13419.5|100
1722018000000|2024-07-26 18:20:00|13424.3|13420.8|13425.1|13421.6|13425.2|13421.7|13424.1|13420.6|87
1722018300000|2024-07-26 18:25:00|13425.2|13421.7|13425.5|13422|13425.5|13422|13424.7|13421.2|69
1722018600000|2024-07-26 18:30:00|13425.6|13422.1|13425.5|13422|13425.6|13422.1|13425.1|13421.6|54
1722018900000|2024-07-26 18:35:00|13425.4|13421.9|13424.6|13421.1|13425.5|13422|13424.1|13420.6|76
1722019200000|2024-07-26 18:40:00|13424.5|13421|13425.5|13422|13425.8|13422.3|13424.5|13421|92
1722019500000|2024-07-26 18:45:00|13425.6|13422.1|13426.9|13423.4|13426.9|13423.4|13425.5|13422|81
1722019800000|2024-07-26 18:50:00|13426.8|13423.3|13427.5|13424|13427.8|13424.3|13426.8|13423.3|47
1722020100000|2024-07-26 18:55:00|13427.4|13423.9|13427.2|13423.7|13427.5|13424|13427|13423.5|87
1722020400000|2024-07-26 19:00:00|13427.1|13423.6|13427.1|13423.6|13428|13424.5|13426.8|13423.3|84
1722020700000|2024-07-26 19:05:00|13427|13423.5|13426.4|13422.9|13427.2|13423.7|13426.1|13422.6|85
1722021000000|2024-07-26 19:10:00|13426.3|13422.8|13426.7|13423.2|13426.9|13423.4|13426.1|13422.6|125
1722021300000|2024-07-26 19:15:00|13426.6|13423.1|13426|13422.5|13427|13423.5|13426|13422.5|107
1722021600000|2024-07-26 19:20:00|13426.1|13422.6|13425.8|13422.3|13426.4|13422.9|13425.7|13422.2|80
1722021900000|2024-07-26 19:25:00|13425.9|13422.4|13425.5|13422|13426.1|13422.6|13425|13421.5|56
1722022200000|2024-07-26 19:30:00|13425.6|13422.1|13426.8|13423.3|13427.1|13423.6|13425.6|13422.1|82
1722022500000|2024-07-26 19:35:00|13426.7|13423.2|13427|13423.5|13427|13423.5|13426.4|13422.9|83
1722022800000|2024-07-26 19:40:00|13426.9|13423.4|13427|13423.5|13427.4|13423.9|13426.5|13423|79
1722023100000|2024-07-26 19:45:00|13427.1|13423.6|13426.5|13423|13427.3|13423.8|13426.3|13422.8|60
1722023400000|2024-07-26 19:50:00|13426.4|13422.9|13426.8|13423.3|13426.8|13423.3|13425.6|13422.1|107
1722023700000|2024-07-26 19:55:00|13426.7|13423.2|13426.2|13422.7|13426.8|13423.3|13425.3|13421.8|98
1722024000000|2024-07-26 20:00:00|13426.3|13422.8|13426|13422.5|13426.9|13423.4|13425.8|13422.3|29
1722024300000|2024-07-26 20:05:00|13425.9|13422.4|13426.2|13422.7|13426.4|13422.9|13425.8|13422.3|16
1722024600000|2024-07-26 20:10:00|13426.3|13422.8|13426.6|13423.1|13426.7|13423.2|13426.3|13422.8|12
1722024900000|2024-07-26 20:15:00|13426.7|13423.2|13426.7|13423.2|13426.8|13423.3|13426.6|13423.1|7
1722025200000|2024-07-26 20:20:00|13426.8|13423.3|13426.7|13423.2|13426.9|13423.4|13426.7|13423.2|10
1722025500000|2024-07-26 20:25:00|13426.6|13423.1|13426.6|13423.1|13426.8|13423.3|13426.6|13423.1|7
1722025800000|2024-07-26 20:30:00|13426.1|13422.6|13426.3|13422.8|13426.3|13422.8|13425.7|13422.2|19
1722026100000|2024-07-26 20:35:00|13426.2|13422.7|13426.6|13423.1|13426.6|13423.1|13425.9|13422.4|16
1722026400000|2024-07-26 20:40:00|13426.5|13423|13428.6|13425.1|13429|13425.5|13426.5|13423|65
1722026700000|2024-07-26 20:45:00|13428.7|13425.2|13428.1|13424.6|13430.2|13426.7|13428.1|13424.6|52
1722027000000|2024-07-26 20:50:00|13428.2|13424.7|13428.1|13424.6|13428.2|13424.7|13428|13424.5|28
1722027300000|2024-07-26 20:55:00|13428.2|13424.7|13428.2|13424.7|13431.6|13424.8|13427.9|13421.2|30
1722196800000|2024-07-28 20:00:00|13446.7|13424.5|13446.7|13424.7|13446.7|13424.7|13446.5|13424.5|5
1722197100000|2024-07-28 20:05:00|13446.5|13424.5|13446.5|13424.5|13446.5|13424.5|13446.5|13424.5|1
1722197700000|2024-07-28 20:15:00|13446.7|13424.7|13446.7|13424.7|13446.7|13424.7|13446.7|13424.7|1
1722198600000|2024-07-28 20:30:00|13444.7|13422.7|13444.5|13422.5|13447.6|13425.6|13441.6|13422.5|10
1722198900000|2024-07-28 20:35:00|13444.6|13422.6|13444.5|13422.5|13444.8|13422.8|13444.5|13422.5|3
1722199200000|2024-07-28 20:40:00|13451.1|13429.1|13445|13423|13451.1|13429.1|13444.5|13422.5|4
1722199500000|2024-07-28 20:45:00|13444.5|13422.5|13444.9|13422.9|13444.9|13422.9|13444.5|13422.5|3
1722199800000|2024-07-28 20:50:00|13451.1|13429.1|13444.5|13422.5|13451.1|13429.1|13444.5|13422.5|3
1722200100000|2024-07-28 20:55:00|13443.9|13421.9|13444.5|13422.5|13444.5|13422.5|13443.8|13421.8|10
1722200400000|2024-07-28 21:00:00|13444.7|13422.7|13444.5|13422.5|13444.7|13422.7|13444.5|13422.5|2
1722200700000|2024-07-28 21:05:00|13444.4|13422.4|13444.5|13422.5|13444.6|13422.6|13444.4|13422.4|16
1722201000000|2024-07-28 21:10:00|13444.4|13422.4|13444.5|13422.5|13444.7|13422.7|13444.4|13422.4|25
1722201300000|2024-07-28 21:15:00|13444.7|13422.7|13444.5|13422.5|13444.9|13422.9|13444.4|13422.4|23
1722201600000|2024-07-28 21:20:00|13444.6|13422.6|13441.6|13425.6|13444.6|13425.6|13441.5|13422.5|19
1722201900000|2024-07-28 21:25:00|13441.5|13425.5|13441.8|13425.8|13442|13426|13441.5|13425.5|37
1722202200000|2024-07-28 21:30:00|13441.7|13425.7|13442.5|13426.5|13443.3|13427.3|13440.9|13424.9|237
1722202500000|2024-07-28 21:35:00|13442|13426|13442|13426|13442.7|13426.7|13441.7|13425.7|215
1722202800000|2024-07-28 21:40:00|13441.9|13425.9|13442.2|13426.2|13442.7|13426.7|13441.7|13425.7|287
1722203100000|2024-07-28 21:45:00|13442.1|13426.1|13441.7|13425.7|13442.7|13426.7|13441.3|13425.3|202
1722203400000|2024-07-28 21:50:00|13441.9|13425.9|13441.4|13425.4|13442.2|13426.2|13440.8|13424.8|193
1722203700000|2024-07-28 21:55:00|13441.3|13425.3|13443.6|13427.6|13443.6|13427.6|13440.6|13424.6|160
1722204000000|2024-07-28 22:00:00|13443.5|13427.5|13433.9|13424.4|13443.5|13427.5|13433|13421.9|332
1722204300000|2024-07-28 22:05:00|13433.7|13424.5|13431.4|13426.2|13434.6|13426.2|13431.4|13424.5|158
1722204600000|2024-07-28 22:10:00|13431.3|13426.1|13427.8|13424.3|13431.8|13427.1|13427.7|13424.2|111
1722204900000|2024-07-28 22:15:00|13427.4|13423.9|13427.6|13424.1|13428|13424.5|13427.2|13423.4|127
1722205200000|2024-07-28 22:20:00|13427.7|13424.2|13427.7|13424.2|13427.8|13424.3|13427.2|13423.7|74
1722205500000|2024-07-28 22:25:00|13427.5|13424|13427.6|13424.1|13427.9|13424.4|13427.2|13423.3|92
1722205800000|2024-07-28 22:30:00|13427.5|13424|13428.5|13425|13429.3|13425.8|13427.4|13423.9|145
1722206100000|2024-07-28 22:35:00|13428.2|13424.7|13428.8|13425.3|13430.2|13426.7|13428.2|13424.7|126
1722206400000|2024-07-28 22:40:00|13428.9|13425.4|13428.7|13425.2|13429.1|13425.6|13427.9|13424.4|68
1722206700000|2024-07-28 22:45:00|13428.8|13425.3|13429.9|13426.4|13430.2|13426.7|13428.2|13424.7|70
1722207000000|2024-07-28 22:50:00|13430|13426.5|13430.1|13426.6|13431.3|13427.8|13429.8|13426.3|89
1722207300000|2024-07-28 22:55:00|13430.2|13426.7|13430.3|13426.8|13431.2|13427.7|13429.7|13426.2|83
1722207600000|2024-07-28 23:00:00|13430.1|13426.6|13430.9|13427.4|13431.1|13427.6|13430.1|13426.6|98
1722207900000|2024-07-28 23:05:00|13430.8|13427.3|13430.8|13427.3|13431|13427.5|13430.4|13426.9|74
1722208200000|2024-07-28 23:10:00|13430.7|13427.2|13432.2|13428.7|13432.2|13428.7|13430.6|13427.1|95
1722208500000|2024-07-28 23:15:00|13432.3|13428.8|13430.8|13427.3|13432.3|13428.8|13430.6|13427.1|62
1722208800000|2024-07-28 23:20:00|13430.7|13427.2|13429.9|13426.4|13431|13427.5|13429.6|13426.1|115
1722209100000|2024-07-28 23:25:00|13429.8|13426.3|13429.7|13426.2|13430.2|13426.7|13428.9|13425.4|95
1722209400000|2024-07-28 23:30:00|13429.6|13426.1|13431.8|13428.3|13431.8|13428.3|13429.6|13426.1|127
1722209700000|2024-07-28 23:35:00|13431.9|13428.4|13431.5|13428|13432.1|13428.7|13430.6|13427.8|101
1722210000000|2024-07-28 23:40:00|13431.6|13428.1|13430.1|13426.6|13431.6|13428.1|13429.6|13426.1|117
1722210300000|2024-07-28 23:45:00|13430.2|13426.7|13430.3|13426.8|13430.3|13427.3|13429.1|13426.2|168
1722210600000|2024-07-28 23:50:00|13430.4|13426.9|13431.7|13428.2|13431.8|13428.3|13430|13426.5|70
1722210900000|2024-07-28 23:55:00|13431.8|13428.3|13432.2|13428.7|13432.4|13428.9|13431.7|13428.2|65
1722211200000|2024-07-29 00:00:00|13432.3|13428.8|13431.9|13429.9|13432.9|13430|13431.6|13428.4|206
1722211500000|2024-07-29 00:05:00|13431.8|13429.8|13431.1|13429.1|13432|13430|13430.2|13428.2|170
1722211800000|2024-07-29 00:10:00|13431|13429|13428.9|13426.9|13431.1|13429.1|13428.7|13426.7|114
1722212100000|2024-07-29 00:15:00|13428.8|13426.8|13428.6|13426.6|13429.2|13427.1|13428.2|13425.5|96
1722212400000|2024-07-29 00:20:00|13428.4|13426.4|13426.3|13424.3|13428.6|13426.6|13426.2|13424.2|108
1722212700000|2024-07-29 00:25:00|13426.2|13424.2|13426.7|13424.7|13427.3|13424.7|13425.2|13423.2|119
1722213000000|2024-07-29 00:30:00|13426.8|13424.8|13425.9|13423.9|13426.8|13424.8|13425|13422.6|132
1722213300000|2024-07-29 00:35:00|13426|13424|13425.5|13423.5|13426.3|13424.3|13425.5|13423.5|95
1722213600000|2024-07-29 00:40:00|13425.6|13423.6|13425.7|13423.7|13425.7|13423.7|13425.2|13423.2|72
1722213900000|2024-07-29 00:45:00|13425.6|13423.6|13424.3|13422.3|13425.7|13423.7|13424.2|13422.2|106
1722214200000|2024-07-29 00:50:00|13424.2|13422.2|13421.2|13417.7|13424.4|13422.4|13420.4|13417.6|270
1722214500000|2024-07-29 00:55:00|13419.9|13417.9|13419.6|13417.6|13421|13418.2|13418|13415.4|316
1722214800000|2024-07-29 01:00:00|13420.4|13416.9|13418.4|13416.4|13420.9|13418.3|13418.2|13416.2|191
1722215100000|2024-07-29 01:05:00|13418.3|13416.3|13420.1|13418.1|13420.8|13418.8|13418.2|13416.2|146
1722215400000|2024-07-29 01:10:00|13420.2|13418.2|13422.4|13420.4|13422.5|13420.5|13419.8|13417.8|135
1722215700000|2024-07-29 01:15:00|13422.5|13420.5|13420.2|13418.2|13422.8|13420.8|13420.2|13418.2|157
1722216000000|2024-07-29 01:20:00|13420.1|13418.1|13420.8|13418.8|13421.1|13419.1|13419.5|13417.5|192
1722216300000|2024-07-29 01:25:00|13420.9|13418.9|13418.8|13416.8|13421.3|13418.9|13418.3|13416.3|175
1722216600000|2024-07-29 01:30:00|13418.7|13416.7|13415.5|13413.5|13419.5|13417.5|13415.3|13413.3|232
1722216900000|2024-07-29 01:35:00|13415.4|13413.4|13416.9|13414.9|13417.9|13415.9|13415.3|13413.3|197
1722217200000|2024-07-29 01:40:00|13417|13415|13417.3|13415.3|13417.6|13415.4|13415.8|13413.7|174
1722217500000|2024-07-29 01:45:00|13417.4|13415.4|13417.9|13415.9|13418.3|13416.3|13416.8|13414.3|174
1722217800000|2024-07-29 01:50:00|13418|13416|13419.3|13417.3|13420.6|13418.6|13417.4|13415.4|167
1722218100000|2024-07-29 01:55:00|13419.4|13417.4|13417.9|13415.9|13419.4|13417.4|13417|13415|150
1722218400000|2024-07-29 02:00:00|13417.8|13415.8|13419.2|13417.2|13419.6|13417.6|13416.3|13414.3|191
1722218700000|2024-07-29 02:05:00|13419.3|13417.3|13418|13416|13419.4|13417.4|13417.3|13415.3|123
1722219000000|2024-07-29 02:10:00|13417.9|13415.9|13416.9|13414.9|13418.6|13416.6|13416.3|13414.3|131
1722219300000|2024-07-29 02:15:00|13416.8|13414.8|13416|13412.5|13417.4|13415.4|13415.3|13412.4|159
1722219600000|2024-07-29 02:20:00|13416.1|13412.6|13410.5|13408.5|13416.1|13412.6|13410.5|13408.4|170
1722219900000|2024-07-29 02:25:00|13410.6|13408.6|13412.8|13410.8|13413.4|13411.4|13410.6|13407.7|169
1722220200000|2024-07-29 02:30:00|13412.9|13410.9|13415.8|13413.8|13415.8|13413.8|13412.4|13410.4|188
1722220500000|2024-07-29 02:35:00|13415.9|13413.9|13416.3|13414.3|13416.9|13414.9|13414.9|13412.6|169
1722220800000|2024-07-29 02:40:00|13416.2|13414.2|13416.1|13414.1|13416.7|13414.7|13415.1|13413.1|143
1722221100000|2024-07-29 02:45:00|13416.2|13414.2|13417|13415|13417.5|13415.5|13416.1|13414.1|127
1722221400000|2024-07-29 02:50:00|13416.9|13414.9|13416.9|13414.9|13417.7|13415.7|13416|13414|110
1722221700000|2024-07-29 02:55:00|13417|13415|13417.7|13415.7|13418.2|13416.1|13416.6|13414.6|136
1722222000000|2024-07-29 03:00:00|13417.8|13415.8|13416.8|13414.8|13418|13416|13416.7|13414.7|114
1722222300000|2024-07-29 03:05:00|13416.7|13414.7|13416.6|13414.6|13417|13415|13416|13414|68
1722222600000|2024-07-29 03:10:00|13416.7|13414.7|13417.5|13415.5|13418.6|13416.2|13415.9|13413.9|158
1722222900000|2024-07-29 03:15:00|13417.6|13415.6|13418.5|13416.5|13419.5|13416.5|13416.9|13414.7|131
1722223200000|2024-07-29 03:20:00|13419.2|13415.7|13418.5|13416.5|13419.4|13416.8|13418.3|13415.6|97
1722223500000|2024-07-29 03:25:00|13418.4|13416.4|13418.2|13416.2|13419.4|13416.6|13418|13415.2|104
1722223800000|2024-07-29 03:30:00|13418.1|13416.1|13419.2|13417.2|13419.6|13417.6|13418.1|13416.1|91
1722224100000|2024-07-29 03:35:00|13419.1|13417.1|13417.9|13415.9|13419.2|13417.2|13417.8|13415.8|102
1722224400000|2024-07-29 03:40:00|13418|13416|13419.8|13417.8|13419.9|13417.9|13417.9|13415.9|103
1722224700000|2024-07-29 03:45:00|13419.9|13417.9|13420.7|13418.7|13420.7|13418.7|13419.5|13417.5|66
1722225000000|2024-07-29 03:50:00|13420.6|13418.6|13421.5|13418|13421.5|13418.7|13420.3|13417.7|103
1722225300000|2024-07-29 03:55:00|13421.4|13417.9|13419.2|13417.2|13421.5|13418.7|13419.1|13417.1|90
1722225600000|2024-07-29 04:00:00|13419.1|13417.1|13419.7|13417.7|13419.7|13417.7|13419.1|13417.1|94
1722225900000|2024-07-29 04:05:00|13419.8|13417.8|13418.1|13416.1|13420|13418|13417.8|13415.8|79
1722226200000|2024-07-29 04:10:00|13418|13416|13417.4|13415.4|13418.7|13416.1|13415.5|13413.5|148
1722226500000|2024-07-29 04:15:00|13417.3|13415.3|13417.2|13415.2|13417.9|13415.9|13416.9|13414.9|67
1722226800000|2024-07-29 04:20:00|13417.3|13415.3|13418.4|13416.4|13418.5|13416.5|13417.3|13415.3|108
1722227100000|2024-07-29 04:25:00|13418.5|13416.5|13420.4|13418.4|13420.8|13418.8|13418.5|13416.5|108
1722227400000|2024-07-29 04:30:00|13420.3|13418.3|13421.1|13419.1|13421.5|13419.5|13420.3|13418.3|57
1722227700000|2024-07-29 04:35:00|13421|13419|13420.3|13418.3|13421.1|13419.1|13420.3|13418.3|62
1722228000000|2024-07-29 04:40:00|13420.4|13418.4|13419.9|13417.9|13420.6|13418.6|13419.9|13417.9|83
1722228300000|2024-07-29 04:45:00|13419.8|13417.8|13418.9|13416.9|13419.9|13417.9|13418.2|13415.8|112
1722228600000|2024-07-29 04:50:00|13418.8|13416.8|13419|13417|13419.6|13417.1|13418.3|13416.1|87
1722228900000|2024-07-29 04:55:00|13419.1|13417.1|13418.8|13416.8|13419.4|13417.4|13418.6|13416.6|87
1722229200000|2024-07-29 05:00:00|13418.9|13416.9|13417.8|13415.8|13419.2|13417.2|13417.7|13415.7|111
1722229500000|2024-07-29 05:05:00|13417.7|13415.7|13417.8|13415.8|13418.2|13416.2|13417.4|13415.4|81
1722229800000|2024-07-29 05:10:00|13417.9|13415.9|13418|13416|13418.3|13416.3|13417.9|13415.9|74
1722230100000|2024-07-29 05:15:00|13417.9|13415.9|13418.9|13416.9|13419.2|13417.2|13417.9|13415.9|89
1722230400000|2024-07-29 05:20:00|13419|13417|13419.2|13417.2|13419.8|13417.8|13418.9|13416.9|68
1722230700000|2024-07-29 05:25:00|13419.1|13417.1|13419|13417|13419.1|13417.1|13418.3|13416.3|68
1722231000000|2024-07-29 05:30:00|13419.1|13417.1|13418.9|13416.9|13419.8|13417.2|13418.1|13415.3|152
1722231300000|2024-07-29 05:35:00|13419|13417|13421.2|13417.7|13421.2|13417.7|13418.8|13416.1|123
1722231600000|2024-07-29 05:40:00|13421.1|13417.6|13422|13420|13423.2|13420.3|13421.1|13417.6|89
1722231900000|2024-07-29 05:45:00|13422.1|13420.1|13423|13421|13424.3|13421.4|13422|13420|89
1722232200000|2024-07-29 05:50:00|13423.1|13421.1|13422.8|13420.8|13423.1|13421.1|13420.7|13418.7|123
1722232500000|2024-07-29 05:55:00|13422.7|13420.7|13421.4|13417.9|13422.7|13420.7|13419.6|13416.6|185
1722232800000|2024-07-29 06:00:00|13421.3|13417.8|13419|13417|13421.3|13418.4|13418.6|13416.6|197
1722233100000|2024-07-29 06:05:00|13419.1|13417.1|13417.9|13415.9|13419.5|13417.5|13417.1|13415.1|170
1722233400000|2024-07-29 06:10:00|13417.8|13415.8|13418.2|13416.2|13418.3|13416.3|13416.5|13414.5|138
1722233700000|2024-07-29 06:15:00|13418.3|13416.3|13419.2|13415.7|13419.9|13417.1|13418.2|13415.5|106
1722234000000|2024-07-29 06:20:00|13419.1|13415.6|13417.6|13415.6|13419.5|13416.7|13416.8|13414.8|112
1722234300000|2024-07-29 06:25:00|13417.7|13415.7|13416.6|13414.6|13417.9|13415.9|13416.2|13414.2|104
1722234600000|2024-07-29 06:30:00|13416.7|13414.7|13416|13414|13417.4|13415.1|13415.5|13413.5|151
1722234900000|2024-07-29 06:35:00|13416.1|13414.1|13419.1|13417.1|13419.2|13417.2|13416|13414|88
1722235200000|2024-07-29 06:40:00|13419.8|13416.3|13419.3|13417.3|13421.3|13418.9|13419.3|13416.3|130
1722235500000|2024-07-29 06:45:00|13419.4|13417.4|13420|13418|13420.5|13418.5|13418.9|13416.9|113
1722235800000|2024-07-29 06:50:00|13420.1|13418.1|13419|13417|13420.1|13418.1|13418.9|13416.9|96
1722236100000|2024-07-29 06:55:00|13418.8|13416.8|13418.6|13416.6|13419.9|13417.9|13418.3|13416.3|114
1722236400000|2024-07-29 07:00:00|13418.5|13416.5|13420.8|13418.8|13420.8|13418.8|13417.2|13415.2|200
1722236700000|2024-07-29 07:05:00|13420.7|13418.7|13420.3|13418.3|13421.1|13419.1|13419.8|13417.8|168
1722237000000|2024-07-29 07:10:00|13420.4|13418.4|13423.1|13421.1|13423.1|13421.1|13420.4|13418.4|158
1722237300000|2024-07-29 07:15:00|13423.2|13421.2|13425.7|13423.7|13425.7|13423.7|13422.2|13420.2|203
1722237600000|2024-07-29 07:20:00|13425.8|13423.8|13425.4|13423.4|13427.3|13424.7|13424.4|13422.4|223
1722237900000|2024-07-29 07:25:00|13425.5|13423.5|13427.4|13423.9|13427.4|13424.9|13425.2|13422.7|157
1722238200000|2024-07-29 07:30:00|13426.6|13424.6|13426.1|13424.1|13426.7|13424.7|13425.8|13423.8|114
1722238500000|2024-07-29 07:35:00|13426.2|13424.2|13426.5|13424.5|13426.7|13424.7|13425|13423|183
1722238800000|2024-07-29 07:40:00|13426.4|13424.4|13428.2|13426.2|13428.7|13426.7|13426.3|13424.3|174
1722239100000|2024-07-29 07:45:00|13428.1|13426.1|13429.1|13427.1|13429.6|13427.6|13428|13425|190
1722239400000|2024-07-29 07:50:00|13429.2|13427.2|13431.8|13429.8|13432.3|13430.3|13429|13426.9|213
1722239700000|2024-07-29 07:55:00|13431.9|13429.9|13431|13429|13433.7|13431.2|13430.9|13428.6|198
1722240000000|2024-07-29 08:00:00|13431.1|13429.1|13432.3|13430.3|13433.4|13430.5|13430.5|13427.6|198
1722240300000|2024-07-29 08:05:00|13432.2|13430.2|13435.4|13433.4|13436.2|13433.8|13431.9|13429.9|172
1722240600000|2024-07-29 08:10:00|13435.3|13433.3|13438.2|13434.7|13438.3|13435.7|13435|13433|255
1722240900000|2024-07-29 08:15:00|13438.3|13434.8|13436.2|13434.2|13438.6|13435.4|13436.2|13433.4|267
1722241200000|2024-07-29 08:20:00|13436.3|13434.3|13435.2|13433.2|13436.6|13434.6|13434.3|13432.3|136
1722241500000|2024-07-29 08:25:00|13435.3|13433.3|13435.5|13433.5|13437|13434.2|13434.7|13432.4|122
1722241800000|2024-07-29 08:30:00|13435.6|13433.6|13439.6|13437.6|13439.6|13437.6|13435.6|13433|166
1722242100000|2024-07-29 08:35:00|13439.7|13437.7|13438.6|13436.6|13440.4|13438.4|13437.3|13435.3|189
1722242400000|2024-07-29 08:40:00|13438.5|13436.5|13439.2|13437.2|13440.2|13437.4|13438|13435.6|170
1722242700000|2024-07-29 08:45:00|13439.1|13437.1|13438|13436|13439.4|13437.4|13437.6|13434.6|216
1722243000000|2024-07-29 08:50:00|13438.1|13436.1|13440.1|13438.1|13441.4|13438.5|13437.7|13435.7|171
1722243300000|2024-07-29 08:55:00|13440|13438|13439.9|13437.9|13441.6|13439|13439.8|13437.4|131
1722243600000|2024-07-29 09:00:00|13440|13438|13439.7|13437.7|13441.2|13438.6|13438.9|13436.1|178
1722243900000|2024-07-29 09:05:00|13439.6|13437.6|13440.3|13438.3|13440.4|13438.4|13438.9|13436.9|148
1722244200000|2024-07-29 09:10:00|13440.2|13438.2|13439.3|13437.3|13440.2|13438.2|13438.7|13436.7|107
1722244500000|2024-07-29 09:15:00|13439.4|13437.4|13438.2|13436.2|13439.4|13437.4|13437.2|13434.4|130
1722244800000|2024-07-29 09:20:00|13438.3|13436.3|13438|13436|13438.9|13436.9|13437.5|13434.5|93
1722245100000|2024-07-29 09:25:00|13438.1|13436.1|13436.8|13434.8|13438.3|13436.3|13436.7|13434.7|77
1722245400000|2024-07-29 09:30:00|13436.7|13434.7|13435.8|13433.8|13437.7|13435.3|13435.7|13433.3|135
1722245700000|2024-07-29 09:35:00|13435.9|13433.9|13434.1|13432.1|13436.6|13434|13433|13430.6|177
1722246000000|2024-07-29 09:40:00|13434.2|13432.2|13432.9|13430.9|13434.8|13432.6|13432.6|13430.6|132
1722246300000|2024-07-29 09:45:00|13432.8|13430.8|13434.1|13430.6|13434.3|13431.6|13431.8|13429.8|216
1722246600000|2024-07-29 09:50:00|13433.4|13431.4|13432.8|13430.8|13434.3|13432.2|13432.2|13429.5|141
1722246900000|2024-07-29 09:55:00|13432.7|13430.7|13435.3|13431.8|13435.8|13432.9|13432.7|13430.1|130
1722247200000|2024-07-29 10:00:00|13435.2|13431.7|13435.2|13433.2|13436.3|13434.1|13434.5|13431.7|174
1722247500000|2024-07-29 10:05:00|13435.3|13433.3|13435.4|13433.4|13436.1|13434.1|13435|13433|169
1722247800000|2024-07-29 10:10:00|13435.5|13433.5|13436.5|13434.5|13437.6|13434.8|13435.2|13432.8|144
1722248100000|2024-07-29 10:15:00|13436|13434|13435.7|13433.7|13436.9|13434.3|13434.9|13432.5|169
1722248400000|2024-07-29 10:20:00|13435.6|13433.6|13433.8|13431.8|13435.6|13433.6|13433.1|13431.1|113
1722248700000|2024-07-29 10:25:00|13433.9|13431.9|13437.3|13435.3|13438.1|13435.5|13433.8|13431.8|186
1722249000000|2024-07-29 10:30:00|13437.2|13435.2|13437|13435|13438.7|13436.7|13437|13435|142
1722249300000|2024-07-29 10:35:00|13437.1|13435.1|13435|13431.5|13438.2|13435.9|13434.5|13431.5|176
1722249600000|2024-07-29 10:40:00|13434.9|13431.4|13434.3|13432.3|13434.9|13432.9|13433|13431|173
1722249900000|2024-07-29 10:45:00|13434.4|13432.4|13436.2|13432.7|13436.2|13433.1|13433.8|13431.2|131
1722250200000|2024-07-29 10:50:00|13436.3|13432.8|13436.2|13434.2|13437.4|13434.8|13435.9|13432.7|162
1722250500000|2024-07-29 10:55:00|13436.1|13434.1|13436.2|13434.2|13436.7|13434.7|13435.5|13433.5|152
1722250800000|2024-07-29 11:00:00|13436.3|13434.3|13436.7|13434.7|13437.3|13435.3|13436.2|13434.2|97
1722251100000|2024-07-29 11:05:00|13436.8|13434.8|13437.7|13435.7|13437.9|13435.9|13436.8|13434.8|78
1722251400000|2024-07-29 11:10:00|13437.8|13435.8|13438|13436|13438.5|13436.5|13437.8|13435.8|101
1722251700000|2024-07-29 11:15:00|13438.1|13436.1|13438.2|13436.2|13438.3|13436.3|13437.3|13435.3|76
1722252000000|2024-07-29 11:20:00|13438.3|13436.3|13438.6|13436.6|13439.1|13437.1|13437.9|13435.9|78
1722252300000|2024-07-29 11:25:00|13438.7|13436.7|13439.9|13437.9|13440.2|13438.2|13438.6|13436.6|113
1722252600000|2024-07-29 11:30:00|13439.8|13437.8|13441|13437.5|13441.6|13438.4|13439.2|13436.4|135
1722252900000|2024-07-29 11:35:00|13440.9|13437.4|13439.8|13437.8|13441|13438|13439.7|13436.7|112
1722253200000|2024-07-29 11:40:00|13439.7|13437.7|13441.3|13439.3|13441.4|13439.4|13439.6|13436.8|101
1722253500000|2024-07-29 11:45:00|13441.4|13439.4|13442.8|13440.8|13443|13441|13441.1|13439.1|135
1722253800000|2024-07-29 11:50:00|13442.9|13440.9|13442.1|13440.1|13443.9|13441.9|13441.7|13438.9|145
1722254100000|2024-07-29 11:55:00|13442.2|13440.2|13444.1|13440.6|13444.2|13441.3|13442.1|13439.2|192
1722254400000|2024-07-29 12:00:00|13444.2|13440.7|13443.8|13440.3|13444.9|13441.4|13442.3|13438.8|218
1722254700000|2024-07-29 12:05:00|13443.9|13440.4|13442.1|13440.1|13444|13440.5|13441.5|13438|153
1722255000000|2024-07-29 12:10:00|13442.2|13440.2|13442.8|13439.3|13445.2|13441.7|13441.8|13438.9|179
1722255300000|2024-07-29 12:15:00|13442.9|13439.4|13442.6|13439.1|13444|13440.5|13442.3|13438.8|142
1722255600000|2024-07-29 12:20:00|13442.5|13439|13442.3|13438.8|13443.1|13439.6|13441.9|13438.4|125
1722255900000|2024-07-29 12:25:00|13442.2|13438.7|13442.1|13438.6|13442.8|13439.3|13440.8|13437.3|107
1722256200000|2024-07-29 12:30:00|13442|13438.5|13442.1|13438.6|13443.2|13439.7|13441|13437.5|140
1722256500000|2024-07-29 12:35:00|13442.2|13438.7|13442.6|13439.1|13443.7|13440.2|13441.9|13438.4|178
1722256800000|2024-07-29 12:40:00|13442.5|13439|13443.6|13440.1|13443.6|13440.1|13441.1|13437.6|147
1722257100000|2024-07-29 12:45:00|13443.7|13440.2|13443.4|13439.9|13444.4|13440.9|13442.7|13439.2|165
1722257400000|2024-07-29 12:50:00|13443.3|13439.8|13442.9|13439.4|13444.1|13440.6|13442.9|13439.4|111
1722257700000|2024-07-29 12:55:00|13442.8|13439.3|13441.8|13438.3|13442.8|13439.7|13440.7|13437.9|147
1722258000000|2024-07-29 13:00:00|13441.7|13438.2|13443.1|13439.6|13443.2|13439.7|13441.4|13437.9|184
1722258300000|2024-07-29 13:05:00|13443.2|13439.7|13441.9|13439.9|13443.4|13440.4|13441.8|13439.1|104
1722258600000|2024-07-29 13:10:00|13442|13440|13443|13441|13443.8|13441.2|13441.5|13438.8|129
1722258900000|2024-07-29 13:15:00|13442.9|13440.9|13444.4|13440.9|13444.6|13441.1|13442.4|13439.9|148
1722259200000|2024-07-29 13:20:00|13444.5|13441|13443.8|13440.3|13445.2|13441.7|13443.8|13440.3|116
1722259500000|2024-07-29 13:25:00|13443.9|13440.4|13442.6|13439.1|13443.9|13440.4|13441.9|13438.6|144
1722259800000|2024-07-29 13:30:00|13442.5|13439|13443.5|13440|13443.6|13440.3|13440.5|13438|207
1722260100000|2024-07-29 13:35:00|13443.4|13439.9|13443.7|13440.2|13444|13441.2|13441.6|13439.5|182
1722260400000|2024-07-29 13:40:00|13443.6|13440.1|13442.7|13440.7|13444.3|13440.8|13442.2|13438.7|171
1722260700000|2024-07-29 13:45:00|13442.8|13440.8|13445|13441.5|13445.2|13441.7|13442.3|13439.8|154
1722261000000|2024-07-29 13:50:00|13445.1|13441.6|13445.1|13441.6|13445.4|13442.5|13444.4|13441|187
1722261300000|2024-07-29 13:55:00|13445|13441.5|13444.8|13442.8|13446.3|13443.7|13444.6|13441.1|164
1722261600000|2024-07-29 14:00:00|13444.7|13442.7|13444.2|13440.7|13445.4|13442.7|13443|13440.6|172
1722261900000|2024-07-29 14:05:00|13444.3|13440.8|13443.8|13440.3|13445.4|13441.9|13443.5|13440|156
1722262200000|2024-07-29 14:10:00|13443.7|13440.2|13444|13442|13444.4|13442.1|13443|13440.2|118
1722262500000|2024-07-29 14:15:00|13443.9|13441.9|13445|13443|13446.2|13443.5|13443.9|13441|132
1722262800000|2024-07-29 14:20:00|13445.1|13443.1|13446.3|13442.8|13446.6|13443.1|13445|13441.8|158
1722263100000|2024-07-29 14:25:00|13446.2|13442.7|13445.9|13442.4|13448|13444.5|13445.3|13442|156
1722263400000|2024-07-29 14:30:00|13445.8|13442.3|13448.6|13445.1|13449.1|13445.6|13445.8|13442.3|176
1722263700000|2024-07-29 14:35:00|13448.7|13445.2|13448.5|13446.5|13449.1|13446.5|13447.9|13445.2|104
1722264000000|2024-07-29 14:40:00|13448.4|13446.4|13448.7|13446.7|13449.3|13446.7|13448.1|13445.3|137
1722264300000|2024-07-29 14:45:00|13448.6|13446.6|13446.7|13444.7|13448.7|13446.7|13446.7|13443.4|165
1722264600000|2024-07-29 14:50:00|13446.8|13444.8|13441.9|13439.9|13446.8|13444.8|13441.1|13438|257
1722264900000|2024-07-29 14:55:00|13441.8|13439.8|13440.9|13437.4|13442.6|13440.1|13439.8|13436.4|264
1722265200000|2024-07-29 15:00:00|13440.2|13438.2|13436.5|13434.5|13440.8|13438.2|13435.7|13433.7|250
1722265500000|2024-07-29 15:05:00|13436.6|13434.6|13436.4|13432.9|13437.1|13435|13435.6|13432.9|191
1722265800000|2024-07-29 15:10:00|13436.5|13433|13437.2|13435.2|13437.2|13435.2|13435.6|13432.2|188
1722266100000|2024-07-29 15:15:00|13437.3|13435.3|13436.1|13434.1|13438.4|13435.9|13435.4|13432.8|173
1722266400000|2024-07-29 15:20:00|13436.2|13434.2|13435.9|13433.9|13436.9|13434.9|13435|13433|138
1722266700000|2024-07-29 15:25:00|13435.8|13433.8|13435.4|13433.4|13436.2|13434.2|13434.6|13432.6|123
1722267000000|2024-07-29 15:30:00|13435.1|13433.1|13436.5|13434.5|13437.3|13435.3|13435.1|13432.9|145
1722267300000|2024-07-29 15:35:00|13436.6|13434.6|13436.8|13433.3|13438.1|13435.5|13436.3|13432.8|132
1722267600000|2024-07-29 15:40:00|13436.9|13433.4|13436.7|13433.2|13437.6|13434.3|13435.9|13432.5|97
1722267900000|2024-07-29 15:45:00|13436.6|13433.1|13436.1|13434.1|13437.2|13435.2|13435.4|13433.1|120
1722268200000|2024-07-29 15:50:00|13436|13434|13436.5|13434.5|13436.7|13434.7|13435.6|13433.6|110
1722268500000|2024-07-29 15:55:00|13436.4|13434.4|13436.2|13434.2|13436.6|13434.6|13435.4|13433.4|143
1722268800000|2024-07-29 16:00:00|13436.9|13433.4|13438.8|13435.3|13438.8|13435.3|13436.1|13433.2|97
1722269100000|2024-07-29 16:05:00|13438.7|13435.2|13439.8|13436.3|13439.8|13436.3|13438.6|13435.1|79
1722269400000|2024-07-29 16:10:00|13439.9|13436.4|13440.5|13437|13440.6|13437.1|13439.5|13436|94
1722269700000|2024-07-29 16:15:00|13440.4|13436.9|13439.8|13436.3|13440.6|13437.1|13439.1|13435.6|108
1722270000000|2024-07-29 16:20:00|13439.7|13436.2|13439.6|13436.1|13440.2|13436.7|13439.5|13436|91
1722270300000|2024-07-29 16:25:00|13439.7|13436.2|13439.4|13435.9|13440.2|13437.2|13438.9|13435.9|112
1722270600000|2024-07-29 16:30:00|13439.3|13435.8|13437.6|13434.1|13439.3|13436.5|13436|13434|91
1722270900000|2024-07-29 16:35:00|13437.7|13434.2|13436.5|13434.5|13437.8|13434.7|13436.2|13433.6|71
1722271200000|2024-07-29 16:40:00|13436.6|13434.6|13436.7|13434.7|13437|13435|13436.4|13434.4|86
1722271500000|2024-07-29 16:45:00|13436.8|13434.8|13436.2|13432.7|13436.8|13434.8|13435.7|13432.6|90
1722271800000|2024-07-29 16:50:00|13436.1|13432.6|13435.9|13432.4|13436.9|13433.6|13434.7|13432.3|103
1722272100000|2024-07-29 16:55:00|13436|13432.5|13436.8|13433.3|13436.9|13433.4|13435.6|13432.1|71
1722272400000|2024-07-29 17:00:00|13436.7|13433.2|13437.5|13434|13437.8|13434.3|13436.6|13433.1|80
1722272700000|2024-07-29 17:05:00|13437.4|13433.9|13437.7|13434.2|13438.3|13434.8|13436.9|13433.4|94
1722273000000|2024-07-29 17:10:00|13437.6|13434.1|13435.2|13433.2|13437.7|13434.2|13435.1|13432.3|92
1722273300000|2024-07-29 17:15:00|13435.3|13433.3|13435.4|13433.4|13436.8|13434.1|13435|13432.3|67
1722273600000|2024-07-29 17:20:00|13435.3|13433.3|13435.9|13432.4|13436.8|13433.6|13435.2|13432.4|82
1722273900000|2024-07-29 17:25:00|13435.8|13432.3|13436.5|13434.5|13437|13434.5|13435.8|13432.3|79
1722274200000|2024-07-29 17:30:00|13436.4|13434.4|13436.1|13432.6|13437.7|13434.8|13435.9|13432.5|85
1722274500000|2024-07-29 17:35:00|13436.2|13432.7|13435.7|13432.2|13436.2|13432.7|13435.7|13432.2|56
1722274800000|2024-07-29 17:40:00|13435.6|13432.1|13435.7|13432.2|13435.9|13432.4|13435.5|13432|39
1722275100000|2024-07-29 17:45:00|13435.6|13432.1|13436.1|13432.6|13436.2|13432.7|13435.6|13432.1|47
1722275400000|2024-07-29 17:50:00|13436|13432.5|13436.1|13432.6|13436.2|13433.2|13435|13432.2|69
1722275700000|2024-07-29 17:55:00|13436.2|13432.7|13435.1|13433.1|13436.7|13433.7|13435|13432.6|68
1722276000000|2024-07-29 18:00:00|13435|13433|13435.4|13433.4|13435.8|13433.8|13435|13433|51
1722276300000|2024-07-29 18:05:00|13435.3|13433.3|13436.1|13432.6|13436.1|13433.4|13435|13432.1|47
1722276600000|2024-07-29 18:10:00|13436.2|13432.7|13435.9|13432.4|13436.5|13433.5|13434.9|13432.2|59
1722276900000|2024-07-29 18:15:00|13435.8|13432.3|13435.9|13432.4|13436.2|13432.7|13435.7|13432.2|56
1722277200000|2024-07-29 18:20:00|13435.8|13432.3|13435.9|13432.4|13436|13432.5|13435.6|13432.1|60
1722277500000|2024-07-29 18:25:00|13436|13432.5|13436.5|13433|13436.6|13433.1|13435.8|13432.3|37
1722277800000|2024-07-29 18:30:00|13436.4|13432.9|13436.9|13433.4|13437.2|13433.7|13436.4|13432.9|46
1722278100000|2024-07-29 18:35:00|13436.8|13433.3|13437|13433.5|13437.7|13434.8|13436.5|13433.3|41
1722278400000|2024-07-29 18:40:00|13437.1|13433.6|13435.9|13433.9|13437.1|13434.5|13435.7|13432.9|56
1722278700000|2024-07-29 18:45:00|13436|13434|13435.1|13433.1|13436.2|13434|13435|13432.4|64
1722279000000|2024-07-29 18:50:00|13435.2|13433.2|13436|13432.5|13436.3|13433.5|13435.2|13432.3|66
1722279300000|2024-07-29 18:55:00|13436.1|13432.6|13435.1|13431.6|13436.1|13432.6|13434.7|13431.2|90
1722279600000|2024-07-29 19:00:00|13435|13431.5|13433.6|13430.1|13435.1|13431.6|13433.3|13429.8|108
1722279900000|2024-07-29 19:05:00|13433.5|13430|13433.8|13430.3|13433.9|13430.4|13433.4|13429.9|84
1722280200000|2024-07-29 19:10:00|13433.7|13430.2|13433.4|13429.9|13433.9|13430.4|13433.3|13429.8|96
1722280500000|2024-07-29 19:15:00|13433.5|13430|13433.7|13430.2|13433.9|13430.4|13433.4|13429.9|67
1722280800000|2024-07-29 19:20:00|13433.6|13430.1|13432.9|13429.4|13433.9|13430.4|13432.8|13429.3|64
1722281100000|2024-07-29 19:25:00|13432.8|13429.3|13432.7|13429.2|13433|13429.5|13432.4|13428.9|56
1722281400000|2024-07-29 19:30:00|13432.6|13429.1|13432.5|13429|13432.6|13429.1|13432.4|13428.9|62
1722281700000|2024-07-29 19:35:00|13432.4|13428.9|13432.2|13428.7|13432.7|13429.2|13432.1|13428.6|65
1722282000000|2024-07-29 19:40:00|13432.1|13428.6|13432.1|13428.6|13432.4|13428.9|13432.1|13428.6|57
1722282300000|2024-07-29 19:45:00|13432.2|13428.7|13433|13429.5|13433.1|13429.6|13432.2|13428.7|26
1722282600000|2024-07-29 19:50:00|13432.9|13429.4|13433|13429.5|13433.1|13429.6|13432.8|13429.3|48
1722282900000|2024-07-29 19:55:00|13432.9|13429.4|13433.7|13430.2|13434.2|13430.7|13432.9|13429.4|54
1722283200000|2024-07-29 20:00:00|13433.8|13430.3|13433.5|13430|13433.8|13430.3|13433.2|13429.7|49
1722283500000|2024-07-29 20:05:00|13433.6|13430.1|13433.6|13430.1|13433.6|13430.1|13433.4|13429.9|28
1722283800000|2024-07-29 20:10:00|13433.5|13430|13433.9|13430.4|13434|13430.5|13433.5|13430|27
1722284100000|2024-07-29 20:15:00|13434|13430.5|13433.9|13430.4|13434.4|13430.9|13433.8|13430.3|42
1722284400000|2024-07-29 20:20:00|13434|13430.5|13434.6|13431.1|13434.7|13431.2|13433.8|13430.3|40
1722284700000|2024-07-29 20:25:00|13434.7|13431.2|13435.2|13431.7|13435.4|13431.9|13434.6|13431.1|18
1722285000000|2024-07-29 20:30:00|13435.1|13431.6|13435.3|13431.8|13435.3|13431.8|13435|13431.5|23
1722285300000|2024-07-29 20:35:00|13435.4|13431.9|13435.3|13431.8|13435.4|13431.9|13435.3|13431.8|16
1722285600000|2024-07-29 20:40:00|13435.4|13431.9|13435.4|13431.9|13435.5|13432|13435.4|13431.9|13
1722285900000|2024-07-29 20:45:00|13435.3|13431.8|13435.7|13432.2|13435.7|13432.2|13434.9|13431.4|36
1722286200000|2024-07-29 20:50:00|13435.6|13432.1|13436.2|13432.7|13436.2|13432.7|13435.2|13431.6|66
1722286500000|2024-07-29 20:55:00|13435.9|13432.4|13436.8|13432.2|13436.9|13432.7|13435.8|13431.6|85
1722286800000|2024-07-29 21:00:00|13439.2|13430.3|13448.5|13432.5|13448.5|13432.5|13439.2|13429.6|21
1722287100000|2024-07-29 21:05:00|13447.9|13431.9|13448.3|13432.3|13448.5|13432.5|13447.9|13431.9|14
1722287400000|2024-07-29 21:10:00|13448.2|13432.2|13448.7|13432.7|13448.7|13432.7|13447.8|13431.8|40
1722287700000|2024-07-29 21:15:00|13448.6|13432.6|13448.3|13432.3|13448.6|13432.6|13448.3|13432.3|12
1722288000000|2024-07-29 21:20:00|13448.5|13432.5|13448.4|13432.4|13448.6|13432.6|13448.3|13432.3|45
1722288300000|2024-07-29 21:25:00|13448.5|13432.5|13448.4|13432.4|13448.7|13432.7|13448.2|13432.2|31
1722288600000|2024-07-29 21:30:00|13448.2|13432.2|13444|13429|13448.2|13432.2|13443.5|13427.5|248
1722288900000|2024-07-29 21:35:00|13443.9|13429.1|13444|13429.4|13445.3|13430.4|13442.2|13428.9|175
1722289200000|2024-07-29 21:40:00|13444.3|13430|13446.4|13430.4|13446.9|13430.9|13444.2|13428.8|125
1722289500000|2024-07-29 21:45:00|13446.3|13430.3|13446.7|13430.7|13448.3|13432.3|13444.6|13428.6|311
1722289800000|2024-07-29 21:50:00|13447.3|13431.3|13447.6|13431.6|13448.5|13432.5|13445.1|13429.1|315
1722290100000|2024-07-29 21:55:00|13447.5|13431.5|13447.4|13431.4|13448.7|13432.7|13444.7|13428.8|294
1722290400000|2024-07-29 22:00:00|13447.5|13431.5|13436.9|13429.9|13448.7|13432.7|13435.8|13428.4|288
1722290700000|2024-07-29 22:05:00|13436.6|13430|13435.1|13430.2|13436.6|13431.5|13434.8|13430|96
1722291000000|2024-07-29 22:10:00|13435|13430.1|13434.4|13430.9|13435.9|13431.6|13433|13429.4|194
1722291300000|2024-07-29 22:15:00|13434.3|13430.8|13435.5|13432|13435.5|13432|13433.9|13430.3|117
1722291600000|2024-07-29 22:20:00|13435.4|13431.9|13435.3|13431.8|13435.7|13432.2|13435.1|13431.6|48
1722291900000|2024-07-29 22:25:00|13435.4|13431.9|13433.5|13430|13435.4|13431.9|13433.5|13430|64
1722292200000|2024-07-29 22:30:00|13433.3|13429.8|13433.2|13429.7|13433.6|13430.1|13433|13429.5|89
1722292500000|2024-07-29 22:35:00|13433.3|13429.8|13433.2|13429.7|13433.5|13430|13433|13429.5|66
1722292800000|2024-07-29 22:40:00|13433.3|13429.8|13433.3|13429.8|13433.4|13429.9|13433.1|13429.6|50
1722293100000|2024-07-29 22:45:00|13433.2|13429.7|13432.9|13429.4|13433.4|13429.9|13432.8|13429.3|45
1722293400000|2024-07-29 22:50:00|13433|13429.5|13433.1|13429.6|13433.3|13429.8|13432.9|13429.4|35
1722293700000|2024-07-29 22:55:00|13433|13429.5|13433|13429.5|13433.3|13429.8|13432.8|13429.3|35
1722294000000|2024-07-29 23:00:00|13433.1|13429.6|13432.8|13429.3|13433.2|13429.7|13432.3|13428.8|111
1722294300000|2024-07-29 23:05:00|13432.7|13429.2|13432.7|13429.2|13432.9|13429.4|13432.3|13428.8|142
1722294600000|2024-07-29 23:10:00|13432.8|13429.3|13432.7|13429.2|13433.2|13429.7|13432.6|13429.1|46
1722294900000|2024-07-29 23:15:00|13432.8|13429.3|13432.8|13429.3|13433|13429.5|13432.3|13428.8|44
1722295200000|2024-07-29 23:20:00|13432.7|13429.2|13433.4|13429.9|13433.9|13430.4|13432.7|13429.2|45
1722295500000|2024-07-29 23:25:00|13433.5|13430|13432.8|13429.3|13433.5|13430|13432.4|13428.9|49
1722295800000|2024-07-29 23:30:00|13433|13429.5|13432.6|13429.1|13433.7|13430.2|13432.4|13428.9|78
1722296100000|2024-07-29 23:35:00|13432.7|13429.2|13432.7|13429.2|13432.9|13429.4|13432.3|13428.8|47
1722296400000|2024-07-29 23:40:00|13432.6|13429.1|13433.3|13429.8|13433.4|13429.9|13432.2|13428.7|54
1722296700000|2024-07-29 23:45:00|13433.2|13429.7|13431.2|13429.2|13433.2|13430.3|13431.1|13428|69
1722297000000|2024-07-29 23:50:00|13431.3|13429.3|13432.6|13429.1|13433.2|13429.7|13431.2|13428.4|60
1722297300000|2024-07-29 23:55:00|13432.3|13428.8|13432.6|13429.1|13433|13429.9|13431.8|13428.3|70
1722297600000|2024-07-30 00:00:00|13432.7|13429.2|13431.9|13429.9|13434.4|13431.7|13431.9|13429.1|145
1722297900000|2024-07-30 00:05:00|13432|13430|13431.9|13429.9|13432.7|13430.7|13430.4|13428.4|122
1722298200000|2024-07-30 00:10:00|13431.8|13429.8|13433|13431|13433.1|13431.1|13431.8|13429.8|98
1722298500000|2024-07-30 00:15:00|13433.1|13431.1|13433.7|13431.7|13433.9|13431.9|13432.7|13430.7|104
1722298800000|2024-07-30 00:20:00|13433.8|13431.8|13435.1|13433.1|13435.2|13433.2|13433.3|13431.3|111
1722299100000|2024-07-30 00:25:00|13435.2|13433.2|13434.3|13432.3|13435.2|13433.2|13434.2|13432.2|71
1722299400000|2024-07-30 00:30:00|13434.2|13432.2|13435.6|13433.6|13435.6|13433.6|13433.4|13431.4|107
1722299700000|2024-07-30 00:35:00|13435.5|13433.5|13436.6|13433.1|13437|13434.2|13435.4|13432.7|120
1722300000000|2024-07-30 00:40:00|13436.4|13432.9|13434.5|13432.5|13436.4|13433.2|13434.1|13431.5|107
1722300300000|2024-07-30 00:45:00|13434.6|13432.6|13434.5|13432.5|13435.7|13433|13434.4|13431.9|52
1722300600000|2024-07-30 00:50:00|13434.6|13432.6|13433.9|13431.9|13435.4|13432.6|13432.7|13430.5|151
1722300900000|2024-07-30 00:55:00|13434.7|13431.2|13433.3|13431.3|13434.9|13432.3|13433.2|13430.5|96
1722301200000|2024-07-30 01:00:00|13433.1|13431.1|13434.3|13432.3|13434.3|13432.3|13432.7|13430.7|95
1722301500000|2024-07-30 01:05:00|13434.2|13432.2|13433.8|13431.8|13434.4|13432.4|13433.3|13431.3|89
1722301800000|2024-07-30 01:10:00|13433.9|13431.9|13433.8|13431.8|13434.4|13432.4|13433.5|13431.5|112
1722302100000|2024-07-30 01:15:00|13433.9|13431.9|13437.4|13433.9|13438.3|13436.3|13433.7|13431.7|208
1722302400000|2024-07-30 01:20:00|13437.5|13434|13440|13438|13440|13438|13436.1|13433.9|200
1722302700000|2024-07-30 01:25:00|13440.1|13438.1|13439.2|13437.2|13440.1|13438.1|13438.9|13436.9|148
1722303000000|2024-07-30 01:30:00|13439.3|13437.3|13439.7|13437.7|13441.9|13439.5|13439.3|13436.4|218
1722303300000|2024-07-30 01:35:00|13439.8|13437.8|13441.4|13439.4|13442.1|13439.8|13439.7|13437.5|196
1722303600000|2024-07-30 01:40:00|13441.3|13439.3|13441.9|13439.9|13442.7|13440.7|13441.2|13438.8|164
1722303900000|2024-07-30 01:45:00|13441.8|13439.8|13443.5|13441.5|13445.5|13442|13441.8|13439|211
1722304200000|2024-07-30 01:50:00|13443.4|13441.4|13443|13441|13444.9|13442.5|13442.9|13440.1|173
1722304500000|2024-07-30 01:55:00|13443.1|13441.1|13442.2|13440.2|13443.8|13441.3|13441.8|13439.8|117
1722304800000|2024-07-30 02:00:00|13442.1|13440.1|13443|13441|13443.5|13441.5|13442.1|13440.1|102
1722305100000|2024-07-30 02:05:00|13442.9|13440.9|13443.1|13441.1|13444.7|13441.9|13442.6|13440|88
1722305400000|2024-07-30 02:10:00|13443|13441|13442.1|13440.1|13443|13441|13442|13440|111
1722305700000|2024-07-30 02:15:00|13442.2|13440.2|13442.4|13440.4|13442.6|13440.6|13442.1|13440.1|63
1722306000000|2024-07-30 02:20:00|13442.5|13440.5|13442.4|13440.4|13442.7|13440.7|13442.4|13440.4|59
1722306300000|2024-07-30 02:25:00|13442.3|13440.3|13444.7|13441.2|13444.8|13441.5|13442.2|13439.5|86
1722306600000|2024-07-30 02:30:00|13444.8|13441.3|13443.4|13441.4|13444.8|13442.8|13443.4|13440.9|98
1722306900000|2024-07-30 02:35:00|13443.5|13441.5|13442.9|13440.9|13444.4|13442.4|13442.2|13439.5|117
1722307200000|2024-07-30 02:40:00|13442.8|13440.8|13440.2|13438.2|13442.9|13440.9|13440.1|13438.1|82
1722307500000|2024-07-30 02:45:00|13440.3|13438.3|13439.8|13437.8|13441.2|13438.8|13439.6|13436.9|133
1722307800000|2024-07-30 02:50:00|13439.7|13437.7|13440.5|13438.5|13440.8|13438.8|13439.4|13437.4|89
1722308100000|2024-07-30 02:55:00|13440.4|13438.4|13440.6|13438.6|13441|13439|13440.4|13438.4|49
1722308400000|2024-07-30 03:00:00|13441.3|13437.8|13441.1|13437.6|13441.7|13438.2|13440.7|13437.2|102
1722308700000|2024-07-30 03:05:00|13441.2|13437.7|13441.1|13437.6|13441.7|13438.2|13440.3|13436.8|103
1722309000000|2024-07-30 03:10:00|13441|13437.5|13440.6|13437.1|13441.6|13438.1|13440.4|13436.9|121
1722309300000|2024-07-30 03:15:00|13439.7|13437.7|13439.9|13437.9|13440.4|13438.4|13439.5|13437.5|60
1722309600000|2024-07-30 03:20:00|13440|13438|13440.1|13438.1|13440.7|13438.7|13439.9|13437.9|63
1722309900000|2024-07-30 03:25:00|13440|13438|13438.9|13435.4|13440|13438|13437|13434.1|92
1722310200000|2024-07-30 03:30:00|13439.3|13435.8|13440.3|13438.3|13440.3|13438.3|13438|13435.7|92
1722310500000|2024-07-30 03:35:00|13440.2|13438.2|13440|13438|13441.3|13439.3|13439.9|13437.9|85
1722310800000|2024-07-30 03:40:00|13439.9|13437.9|13439.6|13437.6|13440.8|13438.8|13439.4|13437.4|85
1722311100000|2024-07-30 03:45:00|13439.5|13437.5|13437.9|13435.9|13439.5|13437.5|13437.8|13435.8|76
1722311400000|2024-07-30 03:50:00|13437.8|13435.8|13436.4|13434.4|13437.8|13435.8|13436.2|13434.2|81
1722311700000|2024-07-30 03:55:00|13436.5|13434.5|13436.3|13434.3|13436.9|13434.9|13436.1|13434.1|80
1722312000000|2024-07-30 04:00:00|13436.4|13434.4|13435.4|13431.9|13437|13434.5|13435.1|13431.8|106
1722312300000|2024-07-30 04:05:00|13435.3|13431.8|13434.6|13432.6|13435.9|13433|13434.4|13431.6|162
1722312600000|2024-07-30 04:10:00|13434.5|13432.5|13434.9|13431.4|13435.4|13432.5|13433.6|13430.6|84
1722312900000|2024-07-30 04:15:00|13435|13431.5|13434.9|13432.9|13435.1|13433.1|13434|13431.4|52
1722313200000|2024-07-30 04:20:00|13434.8|13432.8|13434.9|13432.9|13435.5|13433.5|13434.8|13432.8|56
1722313500000|2024-07-30 04:25:00|13435|13433|13435.3|13433.3|13435.5|13433.5|13435|13433|67
1722313800000|2024-07-30 04:30:00|13435.2|13433.2|13435.7|13433.7|13436|13434|13435.1|13433.1|57
1722314100000|2024-07-30 04:35:00|13435.8|13433.8|13437.1|13435.1|13437.1|13435.1|13435.7|13433.7|50
1722314400000|2024-07-30 04:40:00|13437.2|13435.2|13437|13435|13438.7|13436.7|13437|13435|88
1722314700000|2024-07-30 04:45:00|13437.1|13435.1|13437.8|13435.8|13437.8|13435.8|13436.9|13434.9|46
1722315000000|2024-07-30 04:50:00|13437.7|13435.7|13437.3|13435.3|13438.1|13435.8|13436.6|13434.4|81
1722315300000|2024-07-30 04:55:00|13437.2|13435.2|13437.8|13435.8|13437.8|13435.8|13436.9|13434.9|75
1722315600000|2024-07-30 05:00:00|13437.7|13435.7|13437.7|13435.7|13437.8|13435.8|13437.1|13435.1|105
1722315900000|2024-07-30 05:05:00|13437.8|13435.8|13439.3|13435.8|13439.9|13437.9|13437.6|13435.6|154
1722316200000|2024-07-30 05:10:00|13439.2|13435.7|13438.9|13436.9|13439.6|13437.3|13438.2|13435.3|155
1722316500000|2024-07-30 05:15:00|13439|13437|13441.1|13437.6|13441.7|13438.2|13437.9|13435.6|132
1722316800000|2024-07-30 05:20:00|13441.2|13437.7|13440|13436.5|13441.4|13439.4|13440|13436.5|152
1722317100000|2024-07-30 05:25:00|13439.8|13436.3|13439.3|13435.8|13440.3|13437.6|13439.2|13435.8|68
1722317400000|2024-07-30 05:30:00|13439.2|13435.7|13440|13436.5|13440.1|13437.1|13439.1|13435.6|81
1722317700000|2024-07-30 05:35:00|13439.9|13436.4|13439.4|13437.4|13440.7|13437.9|13439.3|13436.4|99
1722318000000|2024-07-30 05:40:00|13439.1|13437.1|13438.7|13436.7|13439.1|13437.1|13437.4|13435.4|169
1722318300000|2024-07-30 05:45:00|13438.6|13436.6|13440.7|13438.7|13440.7|13438.7|13438.6|13436.6|138
1722318600000|2024-07-30 05:50:00|13440.6|13438.6|13440.9|13438.9|13442|13440|13439.7|13437.7|138
1722318900000|2024-07-30 05:55:00|13440.8|13438.8|13439.8|13437.8|13441.6|13439.6|13439.7|13437.7|111
1722319200000|2024-07-30 06:00:00|13439.7|13437.7|13440.6|13438.6|13442.9|13439.8|13439.4|13437.4|234
1722319500000|2024-07-30 06:05:00|13440.5|13438.5|13440.3|13438.3|13442.2|13439.2|13439.8|13437|176
1722319800000|2024-07-30 06:10:00|13440.2|13438.2|13440.9|13438.9|13441.7|13438.9|13439.8|13437|144
1722320100000|2024-07-30 06:15:00|13440.8|13438.8|13442.8|13440.8|13442.8|13440.8|13440.8|13438.7|149
1722320400000|2024-07-30 06:20:00|13442.7|13440.7|13447.3|13443.8|13447.5|13444|13442.7|13440.7|162
1722320700000|2024-07-30 06:25:00|13447.4|13443.9|13444.8|13441.3|13447.5|13444.5|13444|13441|151
1722321000000|2024-07-30 06:30:00|13444.7|13441.2|13445.2|13443.2|13445.3|13443.3|13443.3|13440.5|143
1722321300000|2024-07-30 06:35:00|13445.1|13443.1|13446|13444|13446.2|13444.2|13445.1|13443.1|126
1722321600000|2024-07-30 06:40:00|13446.1|13444.1|13447.3|13445.3|13447.3|13445.3|13445.6|13443.6|97
1722321900000|2024-07-30 06:45:00|13447.4|13445.4|13448.1|13446.1|13450.6|13447.8|13447.3|13445.1|154
1722322200000|2024-07-30 06:50:00|13448|13446|13445|13443|13448.6|13446.1|13445|13443|172
1722322500000|2024-07-30 06:55:00|13444.9|13442.9|13444.3|13442.3|13445.8|13443.4|13444.3|13441.5|126
1722322800000|2024-07-30 07:00:00|13445.1|13441.6|13443.1|13439.6|13445.6|13442.1|13442.6|13439.5|214
1722323100000|2024-07-30 07:05:00|13443.2|13439.7|13440.1|13436.6|13443.3|13440.6|13439.3|13436.4|312
1722323400000|2024-07-30 07:10:00|13440|13436.5|13440.3|13438.3|13441.9|13439.7|13438.1|13435.8|293
1722323700000|2024-07-30 07:15:00|13440.2|13438.2|13440.8|13438.8|13441|13439|13439.3|13437|212
1722324000000|2024-07-30 07:20:00|13440.9|13438.9|13439.8|13437.8|13440.9|13438.9|13438.5|13436.5|172
1722324300000|2024-07-30 07:25:00|13439.9|13437.9|13438.8|13436.8|13439.9|13437.9|13436.5|13433.8|270
1722324600000|2024-07-30 07:30:00|13438.7|13436.7|13438.7|13436.7|13439.4|13437.4|13436.5|13434.5|213
1722324900000|2024-07-30 07:35:00|13438.8|13436.8|13437.3|13435.3|13438.8|13436.8|13436.7|13434.7|192
1722325200000|2024-07-30 07:40:00|13437.4|13435.4|13438.5|13436.5|13439.7|13437.7|13437.2|13435.2|182
1722325500000|2024-07-30 07:45:00|13438.6|13436.6|13440.3|13438.3|13440.3|13438.3|13436.7|13434.7|183
1722325800000|2024-07-30 07:50:00|13440.4|13438.4|13443.5|13440|13444.3|13441.4|13440.1|13438.1|263
1722326100000|2024-07-30 07:55:00|13443.3|13439.8|13442.5|13439|13443.9|13440.7|13441.5|13439|116
1722326400000|2024-07-30 08:00:00|13441.7|13439.7|13440.8|13438.8|13442.7|13439.9|13439.9|13437.5|215
1722326700000|2024-07-30 08:05:00|13440.7|13438.7|13439|13435.5|13440.7|13438.7|13437.3|13434.6|234
1722327000000|2024-07-30 08:10:00|13439.1|13435.6|13440.6|13437.1|13440.8|13437.3|13437.7|13435.3|181
1722327300000|2024-07-30 08:15:00|13440.7|13437.2|13438.6|13435.1|13441.6|13438.1|13438|13434.5|198
1722327600000|2024-07-30 08:20:00|13438.7|13435.2|13437.3|13435.3|13439.9|13437|13436.9|13434.9|210
1722327900000|2024-07-30 08:25:00|13437.2|13435.2|13436.8|13434.8|13439|13436.5|13436.8|13434|170
1722328200000|2024-07-30 08:30:00|13436.7|13434.7|13436.3|13434.3|13437.5|13435.5|13435.9|13433|178
1722328500000|2024-07-30 08:35:00|13436.2|13434.2|13435.6|13433.6|13436.2|13434.2|13434.9|13432.9|119
1722328800000|2024-07-30 08:40:00|13435.7|13433.7|13435.6|13433.6|13436.6|13434.6|13435.2|13433.2|166
1722329100000|2024-07-30 08:45:00|13435.5|13433.5|13434.8|13432.8|13437.2|13434.8|13434.7|13432.7|167
1722329400000|2024-07-30 08:50:00|13434.9|13432.9|13438.4|13434.9|13438.4|13435.5|13434.1|13432.1|177
1722329700000|2024-07-30 08:55:00|13438.3|13434.8|13439.3|13435.8|13440|13436.9|13437.4|13434.6|139
1722330000000|2024-07-30 09:00:00|13439.4|13435.9|13438.8|13436.8|13439.6|13437.6|13438.1|13435.4|155
1722330300000|2024-07-30 09:05:00|13438.9|13436.9|13437.9|13435.9|13439.6|13437.6|13437.8|13435.2|158
1722330600000|2024-07-30 09:10:00|13438|13436|13439.1|13437.1|13440|13438|13437.7|13435.7|143
1722330900000|2024-07-30 09:15:00|13439.2|13437.2|13439.9|13437.9|13440.6|13438.6|13439.2|13437.2|147
1722331200000|2024-07-30 09:20:00|13440|13438|13440.5|13438.5|13440.5|13438.5|13439.1|13436.8|99
1722331500000|2024-07-30 09:25:00|13440.7|13438.7|13440.9|13438.9|13441.4|13439.4|13439.9|13437.9|140
1722331800000|2024-07-30 09:30:00|13441|13439|13441.9|13439.9|13443.5|13440.9|13440.8|13438.5|135
1722332100000|2024-07-30 09:35:00|13441.6|13439.6|13442.3|13440.3|13443.8|13441.2|13441.6|13439.3|136
1722332400000|2024-07-30 09:40:00|13442.4|13440.4|13442|13440|13442.5|13440.5|13441.6|13439.6|81
1722332700000|2024-07-30 09:45:00|13442.1|13440.1|13441.8|13439.8|13442.5|13440.2|13441|13438.8|67
1722333000000|2024-07-30 09:50:00|13441.7|13439.7|13441.6|13439.6|13443.1|13440.7|13441.5|13438.8|134
1722333300000|2024-07-30 09:55:00|13441.5|13439.5|13441.5|13439.5|13442.3|13439.7|13440.2|13438.2|159
1722333600000|2024-07-30 10:00:00|13441.3|13439.3|13443.7|13440.2|13444.1|13441|13441.3|13439.3|100
1722333900000|2024-07-30 10:05:00|13443.6|13440.1|13442.2|13438.7|13443.7|13440.6|13442.1|13438.6|71
1722334200000|2024-07-30 10:10:00|13441.5|13439.5|13443|13441|13443.5|13441.4|13441.5|13438.9|90
1722334500000|2024-07-30 10:15:00|13442.9|13440.9|13444.1|13442.1|13444.7|13442.7|13442.9|13440.2|124
1722334800000|2024-07-30 10:20:00|13444|13442|13444.1|13442.1|13445.6|13443.3|13443.9|13441.5|126
1722335100000|2024-07-30 10:25:00|13444.9|13441.4|13443.6|13440.1|13445.1|13442|13443.6|13440.1|105
1722335400000|2024-07-30 10:30:00|13443.7|13440.2|13443|13439.5|13443.9|13441.2|13442.1|13439.4|96
1722335700000|2024-07-30 10:35:00|13442.3|13440.3|13442|13438.5|13443.6|13440.3|13441.7|13438.2|128
1722336000000|2024-07-30 10:40:00|13441.9|13438.4|13440.8|13438.8|13442.2|13439.1|13440.8|13437.6|101
1722336300000|2024-07-30 10:45:00|13440.9|13438.9|13441|13439|13441.5|13439.5|13440.9|13438.9|49
1722336600000|2024-07-30 10:50:00|13441.1|13439.1|13440.1|13438.1|13442|13439.2|13439.5|13437|109
1722336900000|2024-07-30 10:55:00|13439.9|13437.9|13441.6|13438.1|13441.8|13438.3|13438.9|13436.4|128
1722337200000|2024-07-30 11:00:00|13441.7|13438.2|13443|13439.5|13443|13439.6|13441.4|13438.1|99
1722337500000|2024-07-30 11:05:00|13443.1|13439.6|13443.8|13441.8|13444.6|13441.9|13443|13439.5|99
1722337800000|2024-07-30 11:10:00|13443.7|13441.7|13442.1|13440.1|13443.7|13441.7|13442.1|13440.1|87
1722338100000|2024-07-30 11:15:00|13442|13440|13444.5|13441|13445.1|13442.1|13441.9|13439.9|114
1722338400000|2024-07-30 11:20:00|13444.4|13440.9|13445.1|13441.6|13445.1|13441.6|13443.2|13440.2|76
1722338700000|2024-07-30 11:25:00|13445|13441.5|13445.3|13441.8|13445.5|13442|13444|13440.5|136
1722339000000|2024-07-30 11:30:00|13445.2|13441.7|13443.9|13441.9|13445.6|13442.4|13443.7|13441|77
1722339300000|2024-07-30 11:35:00|13443.8|13441.8|13444|13442|13444.4|13442.4|13443.8|13441.8|48
1722339600000|2024-07-30 11:40:00|13444.1|13442.1|13445.3|13443.3|13446.4|13443.8|13444.1|13442.1|100
1722339900000|2024-07-30 11:45:00|13445.4|13443.4|13445.9|13443.9|13446.4|13444.4|13444.9|13442.9|100
1722340200000|2024-07-30 11:50:00|13446|13444|13447.1|13443.6|13447.1|13444.3|13445.5|13443.4|61
1722340500000|2024-07-30 11:55:00|13447|13443.5|13448.5|13445|13448.7|13445.2|13446.4|13443.5|107
1722340800000|2024-07-30 12:00:00|13448.6|13445.1|13448.7|13445.2|13449.2|13445.7|13447.9|13444.4|111
1722341100000|2024-07-30 12:05:00|13448.6|13445.1|13448.1|13444.6|13448.6|13445.1|13447.5|13444|121
1722341400000|2024-07-30 12:10:00|13448.2|13444.7|13450.9|13447.4|13450.9|13447.4|13448.2|13444.7|128
1722341700000|2024-07-30 12:15:00|13450.8|13447.3|13451.2|13447.7|13451.2|13448.3|13449.2|13446.5|132
1722342000000|2024-07-30 12:20:00|13451.1|13447.6|13453.4|13449.9|13453.5|13450|13450.7|13447.2|183
1722342300000|2024-07-30 12:25:00|13453.3|13449.8|13454.2|13450.7|13454.4|13450.9|13453.2|13449.7|166
1722342600000|2024-07-30 12:30:00|13454.3|13450.8|13454.3|13450.8|13454.4|13450.9|13452.5|13449|178
1722342900000|2024-07-30 12:35:00|13454.4|13450.9|13456|13452.5|13457.1|13453.6|13454.4|13450.9|189
1722343200000|2024-07-30 12:40:00|13456.1|13452.6|13455.6|13452.1|13457.2|13453.7|13454.8|13451.3|154
1722343500000|2024-07-30 12:45:00|13455.7|13452.2|13453.4|13451.4|13456.9|13453.5|13453.3|13451.2|168
1722343800000|2024-07-30 12:50:00|13453.5|13451.5|13454.4|13452.4|13455.3|13452.4|13453|13450.4|172
1722344100000|2024-07-30 12:55:00|13454.5|13452.5|13458.2|13454.7|13458.2|13455.1|13454.3|13451.4|152
1722344400000|2024-07-30 13:00:00|13458.1|13454.6|13454.4|13452.4|13458.3|13455.1|13454.3|13451|225
1722344700000|2024-07-30 13:05:00|13454.5|13452.5|13456.5|13453|13456.8|13453.7|13452.5|13450.1|247
1722345000000|2024-07-30 13:10:00|13455.9|13452.4|13454.7|13451.2|13456.2|13452.7|13453.9|13450.4|226
1722345300000|2024-07-30 13:15:00|13454.6|13451.1|13451.1|13449.1|13454.6|13451.1|13449.7|13446.7|226
1722345600000|2024-07-30 13:20:00|13451.2|13449.2|13451.6|13448.1|13452.5|13449.7|13450|13447.9|221
1722345900000|2024-07-30 13:25:00|13451.7|13448.2|13450.3|13446.8|13452.1|13448.6|13449.3|13445.8|203
1722346200000|2024-07-30 13:30:00|13450.2|13446.7|13450.8|13447.3|13452.4|13449.5|13448.9|13445.4|253
1722346500000|2024-07-30 13:35:00|13450.7|13447.2|13450|13446.5|13451.6|13448.1|13449.6|13446.1|225
1722346800000|2024-07-30 13:40:00|13450.1|13446.6|13449.5|13447.5|13450.2|13448.2|13447.8|13444.7|186
1722347100000|2024-07-30 13:45:00|13449.6|13447.6|13449.4|13447.4|13450.1|13448.1|13448.5|13446.5|157
1722347400000|2024-07-30 13:50:00|13449.5|13447.5|13449.2|13447.2|13450.4|13448.4|13448.6|13445.9|170
1722347700000|2024-07-30 13:55:00|13449.1|13447.1|13448.8|13442.1|13449.3|13447.2|13447.1|13442.1|179
1722348000000|2024-07-30 14:00:00|13453.1|13441.2|13456.7|13453.2|13458.2|13454.7|13448.8|13441.2|485
1722348300000|2024-07-30 14:05:00|13456.8|13453.3|13454.3|13452.3|13456.8|13453.3|13452|13448.9|334
1722348600000|2024-07-30 14:10:00|13454.2|13452.2|13454.9|13451.4|13455.7|13453|13452.8|13449.3|306
1722348900000|2024-07-30 14:15:00|13454.8|13451.3|13454.8|13451.3|13456.3|13452.8|13453.6|13450.1|253
1722349200000|2024-07-30 14:20:00|13454.7|13451.2|13452.3|13448.8|13454.8|13451.3|13451.5|13448|273
1722349500000|2024-07-30 14:25:00|13452.2|13448.7|13453|13451|13454.8|13451.8|13451.7|13448.2|227
1722349800000|2024-07-30 14:30:00|13453.1|13451.1|13451|13447.5|13454.4|13451.7|13450.8|13447.3|241
1722350100000|2024-07-30 14:35:00|13450.9|13447.4|13451.2|13447.7|13452.4|13450|13449.9|13447.1|196
1722350400000|2024-07-30 14:40:00|13451.1|13447.6|13452.1|13448.6|13453.3|13450.7|13450.5|13447.6|226
1722350700000|2024-07-30 14:45:00|13452.2|13448.7|13449.7|13447.7|13454|13450.5|13449.1|13447.1|251
1722351000000|2024-07-30 14:50:00|13449.8|13447.8|13448.2|13446.2|13450.3|13448.3|13447.7|13445.5|236
1722351300000|2024-07-30 14:55:00|13448.1|13446.1|13447.7|13445.7|13449.1|13446.1|13446.7|13444|268
1722351600000|2024-07-30 15:00:00|13447.6|13445.6|13445.3|13441.8|13448.3|13445.9|13443.9|13440.9|305
1722351900000|2024-07-30 15:05:00|13445.4|13441.9|13445.7|13442.2|13447.6|13444.1|13442.6|13439.8|435
1722352200000|2024-07-30 15:10:00|13445.8|13442.3|13445.4|13441.9|13447.3|13443.8|13444.4|13440.9|298
1722352500000|2024-07-30 15:15:00|13445|13441.5|13444.1|13440.6|13445.3|13442.1|13442.4|13439.6|229
1722352800000|2024-07-30 15:20:00|13444.2|13440.7|13444.9|13442.9|13446.4|13443.2|13443.5|13440.3|224
1722353100000|2024-07-30 15:25:00|13444.8|13442.8|13445.9|13442.4|13447.9|13444.4|13444.8|13441.8|186
1722353400000|2024-07-30 15:30:00|13445.8|13442.3|13444.2|13440.7|13446.7|13443.5|13442.3|13440.3|214
1722353700000|2024-07-30 15:35:00|13444.1|13440.6|13443.9|13440.4|13444.9|13441.6|13442.3|13440.3|169
1722354000000|2024-07-30 15:40:00|13444|13440.5|13444.2|13442.2|13444.2|13442.2|13441.8|13439.3|169
1722354300000|2024-07-30 15:45:00|13444.3|13442.3|13442.1|13440.1|13444.3|13442.3|13441.3|13439.3|146
1722354600000|2024-07-30 15:50:00|13442.2|13440.2|13439.7|13437.7|13442.2|13440.2|13439.6|13437|189
1722354900000|2024-07-30 15:55:00|13439.8|13437.8|13435|13433|13440.5|13438.5|13434.9|13432.8|217
1722355200000|2024-07-30 16:00:00|13435.6|13432.1|13436.4|13432.9|13436.8|13433.3|13434.8|13431.9|161
1722355500000|2024-07-30 16:05:00|13436.3|13432.8|13431.7|13428.2|13436.4|13433.5|13431.1|13427.6|151
1722355800000|2024-07-30 16:10:00|13431.8|13428.3|13432.2|13428.7|13432.4|13428.9|13431|13427.5|161
1722356100000|2024-07-30 16:15:00|13432.3|13428.8|13432|13428.5|13433.3|13429.8|13431.6|13428.1|149
1722356400000|2024-07-30 16:20:00|13431.9|13428.4|13429.6|13427.6|13432.5|13429|13429.6|13427.6|101
1722356700000|2024-07-30 16:25:00|13429.7|13427.7|13427.4|13423.9|13429.7|13427.7|13426.9|13423.9|152
1722357000000|2024-07-30 16:30:00|13427.3|13423.8|13427.1|13423.6|13428.5|13425|13426.5|13423|173
1722357300000|2024-07-30 16:35:00|13427.2|13423.7|13426.5|13423|13428.4|13424.9|13425.3|13421.8|214
1722357600000|2024-07-30 16:40:00|13426.4|13422.9|13424.9|13421.4|13426.4|13422.9|13424.2|13420.7|135
1722357900000|2024-07-30 16:45:00|13424.8|13421.3|13422.6|13419.1|13424.8|13421.3|13421.9|13418.7|142
1722358200000|2024-07-30 16:50:00|13422.7|13419.2|13426.1|13422.6|13426.8|13423.3|13422.6|13419.1|140
1722358500000|2024-07-30 16:55:00|13425.9|13422.4|13425|13423|13426.1|13423.3|13422.3|13418.9|255
1722358800000|2024-07-30 17:00:00|13425.1|13423.1|13428|13424.5|13428|13424.5|13423.4|13420.1|270
1722359100000|2024-07-30 17:05:00|13428.1|13424.6|13430.3|13426.8|13432.2|13428.8|13428.1|13424.6|263
1722359400000|2024-07-30 17:10:00|13430.4|13426.9|13431.4|13427.9|13431.7|13428.2|13428.6|13425.1|230
1722359700000|2024-07-30 17:15:00|13431.3|13427.8|13430.2|13426.7|13431.7|13428.2|13429.6|13426.1|160
1722360000000|2024-07-30 17:20:00|13430.3|13426.8|13424.6|13421.1|13430.6|13427.1|13424.3|13420.8|266
1722360300000|2024-07-30 17:25:00|13424.5|13421|13427.2|13423.7|13428.1|13424.6|13424.5|13421|248
1722360600000|2024-07-30 17:30:00|13427.1|13423.6|13427.2|13425.2|13428.6|13425.5|13426.2|13422.7|226
1722360900000|2024-07-30 17:35:00|13427.3|13425.3|13427.5|13425.5|13429.8|13426.6|13426.9|13424.5|188
1722361200000|2024-07-30 17:40:00|13427.6|13425.6|13429.9|13426.4|13430.3|13427.9|13427.5|13425.3|162
1722361500000|2024-07-30 17:45:00|13430|13426.5|13429.6|13427.6|13430.7|13427.8|13429.1|13426.3|113
1722361800000|2024-07-30 17:50:00|13429.5|13427.5|13429.7|13427.7|13430.3|13427.8|13428.7|13426.2|107
1722362100000|2024-07-30 17:55:00|13429.6|13427.6|13429.9|13426.4|13430.7|13427.6|13429|13425.6|142
1722362400000|2024-07-30 18:00:00|13429.8|13426.3|13429.8|13426.3|13430.2|13427.8|13428.6|13426.2|148
1722362700000|2024-07-30 18:05:00|13429|13427|13430|13426.5|13430.8|13428|13428.7|13426.2|129
1722363000000|2024-07-30 18:10:00|13429.9|13426.4|13429.6|13426.1|13430.4|13426.9|13429.4|13425.9|97
1722363300000|2024-07-30 18:15:00|13429.5|13426|13429.5|13426|13430.1|13426.6|13429.1|13425.6|99
1722363600000|2024-07-30 18:20:00|13429.6|13426.1|13428.3|13424.8|13430.2|13426.7|13427.5|13424|110
1722363900000|2024-07-30 18:25:00|13428.4|13424.9|13429.2|13425.7|13430.3|13426.8|13428.3|13424.8|84
1722364200000|2024-07-30 18:30:00|13429.3|13425.8|13431.3|13427.8|13431.6|13428.1|13428.7|13425.2|97
1722364500000|2024-07-30 18:35:00|13431.2|13427.7|13431.3|13427.8|13431.6|13428.1|13430.7|13427.2|95
1722364800000|2024-07-30 18:40:00|13431.4|13427.9|13431.9|13428.4|13432.5|13429|13430.8|13427.3|80
1722365100000|2024-07-30 18:45:00|13431.8|13428.3|13431.7|13428.2|13432|13428.5|13431.3|13427.8|78
1722365400000|2024-07-30 18:50:00|13431.6|13428.1|13430.7|13427.2|13431.7|13428.2|13430.3|13426.8|112
1722365700000|2024-07-30 18:55:00|13430.6|13427.1|13430.5|13427|13431.6|13428.1|13430.5|13427|95
1722366000000|2024-07-30 19:00:00|13430.6|13427.1|13430.5|13427|13430.8|13427.3|13430|13426.5|134
1722366300000|2024-07-30 19:05:00|13430.6|13427.1|13429.6|13426.1|13430.6|13427.1|13429.5|13426|91
1722366600000|2024-07-30 19:10:00|13429.7|13426.2|13430.3|13426.8|13430.4|13426.9|13429.4|13425.9|34
1722366900000|2024-07-30 19:15:00|13430.2|13426.7|13429.6|13426.1|13430.4|13426.9|13429.2|13425.7|88
1722367200000|2024-07-30 19:20:00|13429.5|13426|13428.8|13425.3|13429.8|13426.3|13428.8|13425.3|59
1722367500000|2024-07-30 19:25:00|13428.9|13425.4|13428.3|13424.8|13429.3|13425.8|13428.2|13424.7|60
1722367800000|2024-07-30 19:30:00|13428.4|13424.9|13428.8|13425.3|13428.9|13425.4|13427.4|13423.9|74
1722368100000|2024-07-30 19:35:00|13428.9|13425.4|13429.3|13425.8|13429.6|13426.1|13428.4|13424.9|46
1722368400000|2024-07-30 19:40:00|13429.4|13425.9|13429.4|13425.9|13429.9|13426.4|13429.3|13425.8|55
1722368700000|2024-07-30 19:45:00|13429.5|13426|13427.2|13423.7|13429.6|13426.1|13426.9|13423.4|81
1722369000000|2024-07-30 19:50:00|13427.1|13423.6|13427.6|13424.1|13428|13424.5|13427.1|13423.6|62
1722369300000|2024-07-30 19:55:00|13427.7|13424.2|13427.3|13423.8|13428.6|13425.1|13427.2|13423.7|76
1722369600000|2024-07-30 20:00:00|13427.4|13423.9|13428.8|13425.3|13429.5|13426|13427.3|13423.8|107
1722369900000|2024-07-30 20:05:00|13428.9|13425.4|13429.6|13426.1|13429.6|13426.1|13428.8|13425.3|73
1722370200000|2024-07-30 20:10:00|13429.7|13426.2|13429.7|13426.2|13429.8|13426.3|13429.4|13425.9|43
1722370500000|2024-07-30 20:15:00|13429.6|13426.1|13429.1|13425.6|13429.6|13426.1|13429.1|13425.6|63
1722370800000|2024-07-30 20:20:00|13429|13425.5|13427.6|13424.1|13429.1|13425.6|13427.5|13424|37
1722371100000|2024-07-30 20:25:00|13427.7|13424.2|13426.3|13422.8|13427.7|13424.2|13426.2|13422.7|45
1722371400000|2024-07-30 20:30:00|13426.2|13422.7|13425.9|13422.4|13426.3|13422.8|13425.8|13422.3|109
1722371700000|2024-07-30 20:35:00|13426|13422.5|13427|13423.5|13427.1|13423.6|13426|13422.5|26
1722372000000|2024-07-30 20:40:00|13426.9|13423.4|13423.2|13419.7|13427.1|13423.6|13422.6|13419.1|40
1722372300000|2024-07-30 20:45:00|13423.3|13419.8|13422.3|13418.8|13423.3|13419.8|13422.2|13418.7|46
1722372600000|2024-07-30 20:50:00|13422.4|13418.9|13423.1|13419.6|13423.4|13419.8|13422.2|13418.7|78
1722372900000|2024-07-30 20:55:00|13423.3|13419.8|13425.7|13419.3|13425.9|13419.8|13423.2|13418.7|247
1722373200000|2024-07-30 21:00:00|13428.5|13418.4|13432.6|13416.6|13432.8|13418.4|13427.7|13416.3|18
1722373500000|2024-07-30 21:05:00|13432.2|13416.2|13432.8|13416.9|13432.9|13418.4|13431.7|13416.2|55
1722373800000|2024-07-30 21:10:00|13432.7|13416.8|13432.3|13416.5|13432.8|13417.6|13432.1|13416.2|87
1722374100000|2024-07-30 21:15:00|13432.1|13416.8|13432|13417.1|13432.3|13417.3|13431.8|13416.7|93
1722374400000|2024-07-30 21:20:00|13431.9|13417|13432|13416.8|13432.3|13417.3|13431.8|13416.7|99
1722374700000|2024-07-30 21:25:00|13432.1|13416.9|13431.9|13416.7|13432.3|13416.9|13431.7|13416.5|85
1722375000000|2024-07-30 21:30:00|13432|13416.8|13432.2|13416.7|13432.8|13417.9|13431.2|13416.4|198
1722375300000|2024-07-30 21:35:00|13432.4|13416.8|13431.8|13416.6|13432.5|13417|13431.5|13416.5|163
1722375600000|2024-07-30 21:40:00|13431.9|13416.7|13432.5|13416.7|13432.6|13416.8|13431.6|13416.6|61
1722375900000|2024-07-30 21:45:00|13432.6|13416.8|13431.6|13417.8|13433.4|13418|13430.6|13416.6|149
1722376200000|2024-07-30 21:50:00|13431.4|13418|13431.8|13417.6|13432.5|13418|13431.3|13417.6|175
1722376500000|2024-07-30 21:55:00|13431.7|13417.7|13432|13418.3|13432.6|13418.8|13430.3|13417.1|242
1722376800000|2024-07-30 22:00:00|13431.7|13418.4|13422.8|13418|13431.7|13420.3|13422.8|13417.3|225
1722377100000|2024-07-30 22:05:00|13423.9|13418.8|13422.3|13417.7|13423.9|13418.9|13421.5|13417.2|116
1722377400000|2024-07-30 22:10:00|13422.2|13418.3|13421.8|13418.3|13423.2|13418.5|13421.6|13417.2|101
1722377700000|2024-07-30 22:15:00|13421.7|13418.2|13422.2|13418.7|13423|13418.9|13421.6|13417.5|91
1722378000000|2024-07-30 22:20:00|13421.8|13418.3|13422.5|13419|13423|13419.5|13421.7|13418.2|146
1722378300000|2024-07-30 22:25:00|13422.4|13418.9|13422.5|13419|13422.8|13419.3|13422.2|13418.7|91
1722378600000|2024-07-30 22:30:00|13422.6|13419.1|13422.9|13419.4|13423|13419.5|13422.2|13418.7|85
1722378900000|2024-07-30 22:35:00|13422.8|13419.3|13422.7|13419.2|13423.2|13419.7|13422.6|13419.1|55
1722379200000|2024-07-30 22:40:00|13422.8|13419.3|13421.6|13418.1|13422.8|13419.3|13421.4|13417.9|116
1722379500000|2024-07-30 22:45:00|13421.5|13418|13421.8|13418.3|13422.1|13418.6|13421.3|13417.8|79
1722379800000|2024-07-30 22:50:00|13421.9|13418.4|13423.6|13420.1|13425.2|13421.7|13421.8|13418.3|158
1722380100000|2024-07-30 22:55:00|13423.7|13420.2|13423.2|13419.7|13424|13420.5|13423.2|13419.7|57
1722380400000|2024-07-30 23:00:00|13422.6|13419.1|13422.8|13419.3|13423.9|13420.4|13422.5|13419|98
1722380700000|2024-07-30 23:05:00|13422.9|13419.4|13422.7|13419.2|13423.3|13419.8|13422.3|13418.8|98
1722381000000|2024-07-30 23:10:00|13422.6|13419.1|13422.2|13418.7|13422.7|13419.2|13422|13418.5|67
1722381300000|2024-07-30 23:15:00|13422.3|13418.8|13421.6|13418.1|13422.3|13418.8|13421.5|13418|78
1722381600000|2024-07-30 23:20:00|13421.7|13418.2|13421.4|13417.9|13421.8|13418.3|13421.4|13417.9|52
1722381900000|2024-07-30 23:25:00|13421.5|13418|13419.5|13416|13421.6|13418.1|13419.1|13415.6|82
1722382200000|2024-07-30 23:30:00|13419.4|13415.9|13420.3|13416.8|13420.4|13416.9|13419.2|13415.7|87
1722382500000|2024-07-30 23:35:00|13420.2|13416.7|13419.9|13416.4|13420.3|13417.1|13418.9|13416.2|53
1722382800000|2024-07-30 23:40:00|13419.8|13416.3|13419.6|13416.1|13419.8|13416.7|13418.4|13415.6|134
1722383100000|2024-07-30 23:45:00|13419.7|13416.2|13420.5|13417|13420.5|13417|13419.4|13415.9|71
1722383400000|2024-07-30 23:50:00|13420.4|13416.9|13419.6|13416.1|13420.5|13417|13419.3|13415.8|80
1722383700000|2024-07-30 23:55:00|13419.7|13416.2|13421.2|13417.7|13421.8|13419.8|13419.6|13416.1|112
1722384000000|2024-07-31 00:00:00|13420.9|13417.4|13421.7|13419.7|13422.4|13420.4|13418.4|13415.6|239
1722384300000|2024-07-31 00:05:00|13421.6|13419.6|13424.9|13421.4|13425|13421.6|13420.6|13417.9|181
1722384600000|2024-07-31 00:10:00|13425|13421.5|13423.4|13421.4|13426.5|13423.8|13423.4|13420.7|199
1722384900000|2024-07-31 00:15:00|13423.5|13421.5|13422.1|13420.1|13424.5|13421.8|13421.4|13418.9|162
1722385200000|2024-07-31 00:20:00|13422|13420|13420.8|13418.8|13422.6|13420|13419.2|13416.5|191
1722385500000|2024-07-31 00:25:00|13420.7|13418.7|13419.4|13417.4|13421.3|13419.3|13419.2|13416.4|185
1722385800000|2024-07-31 00:30:00|13419.3|13417.3|13417.6|13415.6|13419.7|13417.4|13416.9|13414.2|232
1722386100000|2024-07-31 00:35:00|13417.5|13415.5|13417.7|13415.7|13419.7|13417.2|13417.2|13414.4|131
1722386400000|2024-07-31 00:40:00|13417.9|13415.9|13418.2|13416.2|13418.6|13416.6|13417.5|13415.5|119
1722386700000|2024-07-31 00:45:00|13418.1|13416.1|13416.3|13414.3|13418.1|13416.1|13416|13413.9|169
1722387000000|2024-07-31 00:50:00|13416.2|13414.2|13413.6|13411.6|13416.9|13414.9|13411.8|13408.4|365
1722387300000|2024-07-31 00:55:00|13413.5|13411.5|13414.4|13410.9|13416.3|13413.1|13412.5|13410.3|336
1722387600000|2024-07-31 01:00:00|13413.7|13411.7|13412.7|13410.7|13414.8|13412.8|13412.1|13410.1|196
1722387900000|2024-07-31 01:05:00|13412.6|13410.6|13410.4|13408.4|13414|13411.2|13410.3|13407.9|258
1722388200000|2024-07-31 01:10:00|13410.5|13408.5|13408.8|13405.3|13410.5|13408.5|13407.7|13404.2|175
1722388500000|2024-07-31 01:15:00|13408.7|13405.2|13414.7|13411.2|13414.9|13411.4|13408.7|13405.2|240
1722388800000|2024-07-31 01:20:00|13414.8|13411.3|13414.2|13410.7|13416.6|13413.1|13413.4|13409.9|193
1722389100000|2024-07-31 01:25:00|13414.3|13410.8|13416|13413|13416.4|13413.1|13414.2|13410.7|104
1722389400000|2024-07-31 01:30:00|13417.9|13414.3|13416.5|13414.5|13423.9|13420.6|13416.3|13413.6|504
1722389700000|2024-07-31 01:35:00|13417|13415|13413.7|13411.7|13417.9|13415.5|13413.1|13409.6|490
1722390000000|2024-07-31 01:40:00|13413.5|13411.5|13415.2|13413.2|13417.9|13415|13412|13409.3|394
1722390300000|2024-07-31 01:45:00|13414.7|13412.7|13415.7|13413.7|13418.5|13416.1|13414.5|13412.3|312
1722390600000|2024-07-31 01:50:00|13415.6|13413.6|13419.9|13416.4|13420.7|13418.4|13415.6|13413.3|315
1722390900000|2024-07-31 01:55:00|13419.8|13416.3|13420|13416.5|13420.7|13418.1|13418.7|13415.9|235
1722391200000|2024-07-31 02:00:00|13420.1|13416.6|13419.5|13417.5|13421.3|13418.5|13418.3|13415.6|240
1722391500000|2024-07-31 02:05:00|13419.6|13417.6|13420.5|13418.5|13420.8|13418.7|13419.1|13416.8|189
1722391800000|2024-07-31 02:10:00|13420.4|13418.4|13429|13425.5|13430.8|13427.3|13420.4|13418.2|417
1722392100000|2024-07-31 02:15:00|13428.9|13425.4|13425.9|13422.4|13428.9|13425.4|13424.3|13420.8|359
1722392400000|2024-07-31 02:20:00|13425.8|13422.3|13427.2|13423.7|13428.1|13424.6|13424.8|13421.3|274
1722392700000|2024-07-31 02:25:00|13427.1|13423.6|13423.7|13420.2|13428.4|13424.9|13423.5|13420|295
1722393000000|2024-07-31 02:30:00|13423.6|13420.1|13425.3|13421.8|13426.7|13423.2|13423.6|13420.1|211
1722393300000|2024-07-31 02:35:00|13425.4|13421.9|13427.4|13423.9|13428.2|13424.7|13425.2|13421.7|218
1722393600000|2024-07-31 02:40:00|13427.3|13423.8|13426.2|13422.7|13427.6|13424.1|13425.8|13422.3|226
1722393900000|2024-07-31 02:45:00|13426.1|13422.6|13425.7|13422.2|13427.3|13423.8|13425|13421.5|180
1722394200000|2024-07-31 02:50:00|13425.6|13422.1|13424.7|13421.2|13426.2|13422.7|13424.1|13420.6|138
1722394500000|2024-07-31 02:55:00|13424.8|13421.3|13426.8|13423.3|13427.1|13423.6|13424.7|13421.2|215
1722394800000|2024-07-31 03:00:00|13426.7|13423.2|13422.8|13419.3|13427.1|13423.6|13422.7|13419.2|242
1722395100000|2024-07-31 03:05:00|13422.7|13419.2|13421.2|13417.7|13422.7|13419.2|13417.8|13414.3|251
1722395400000|2024-07-31 03:10:00|13420.9|13417.4|13417.8|13414.3|13420.9|13417.4|13417.4|13413.9|197
1722395700000|2024-07-31 03:15:00|13417.9|13414.4|13420.1|13416.6|13420.1|13416.6|13417.3|13413.8|191
1722396000000|2024-07-31 03:20:00|13420.2|13416.7|13420.1|13416.6|13423.2|13419.7|13420|13416.5|217
1722396300000|2024-07-31 03:25:00|13420.2|13416.7|13419.6|13416.1|13420.7|13417.2|13419.2|13415.7|199
1722396600000|2024-07-31 03:30:00|13419.7|13416.2|13418.8|13415.3|13420.2|13416.7|13417.6|13414.1|240
1722396900000|2024-07-31 03:35:00|13418.7|13415.2|13421.2|13417.7|13425.3|13421.8|13418.3|13414.8|233
1722397200000|2024-07-31 03:40:00|13421.1|13417.6|13422.2|13418.7|13422.8|13419.3|13421|13417.5|185
1722397500000|2024-07-31 03:45:00|13422.4|13418.9|13421.9|13418.4|13422.8|13419.3|13418.2|13414.7|336
1722397800000|2024-07-31 03:50:00|13422|13418.5|13419.4|13415.9|13422.2|13418.7|13419.2|13415.7|186
1722398100000|2024-07-31 03:55:00|13419.5|13416|13432.4|13428.9|13432.6|13429.1|13411.3|13407.8|671
1722398400000|2024-07-31 04:00:00|13432.2|13428.7|13427.7|13424.2|13437.5|13434|13427.6|13424.1|595
1722398700000|2024-07-31 04:05:00|13427.6|13424.1|13431.1|13427.6|13431.5|13428|13427.1|13423.6|343
1722399000000|2024-07-31 04:10:00|13431.2|13427.7|13429.4|13425.9|13433.4|13430.4|13427.6|13425.1|288
1722399300000|2024-07-31 04:15:00|13429.3|13425.8|13428.6|13425.1|13431.4|13428.5|13428|13424.5|195
1722399600000|2024-07-31 04:20:00|13428.7|13425.2|13424.9|13421.4|13428.7|13425.2|13421.7|13418.3|337
1722399900000|2024-07-31 04:25:00|13425.1|13421.6|13425.3|13421.8|13426.3|13422.8|13423.2|13419.7|211
1722400200000|2024-07-31 04:30:00|13425.4|13421.9|13427.4|13423.9|13428.2|13424.7|13424.7|13421.2|231
1722400500000|2024-07-31 04:35:00|13427.5|13424|13424.5|13421|13427.5|13424|13424.2|13420.7|169
1722400800000|2024-07-31 04:40:00|13424.6|13421.1|13424.3|13420.8|13427|13423.8|13423.2|13419.7|209
1722401100000|2024-07-31 04:45:00|13424.2|13420.7|13423.4|13419.9|13424.8|13421.3|13423.3|13419.8|164
1722401400000|2024-07-31 04:50:00|13423.5|13420|13422.5|13419|13424.6|13421.1|13422.2|13418.7|128
1722401700000|2024-07-31 04:55:00|13422.3|13418.8|13419|13415.5|13422.3|13419.1|13417.5|13414.6|251
1722402000000|2024-07-31 05:00:00|13418.9|13415.4|13417.9|13415.9|13419.5|13417.5|13417.2|13414.3|194
1722402300000|2024-07-31 05:05:00|13418|13416|13418.1|13416.1|13420.5|13418.5|13417.4|13415.4|219
1722402600000|2024-07-31 05:10:00|13418|13416|13418.9|13416.9|13420.5|13418.5|13417.9|13415.9|167
1722402900000|2024-07-31 05:15:00|13419|13417|13420.3|13418.3|13421.7|13419.4|13419|13416.8|162
1722403200000|2024-07-31 05:20:00|13420.2|13418.2|13424.1|13420.6|13425.4|13422.5|13420.2|13417.7|205
1722403500000|2024-07-31 05:25:00|13424.2|13420.7|13424.3|13420.8|13424.4|13421.8|13422.3|13419.5|132
1722403800000|2024-07-31 05:30:00|13424.4|13420.9|13427.2|13425.2|13427.5|13425.3|13424|13420.5|221
1722404100000|2024-07-31 05:35:00|13427.1|13425.1|13428.1|13426.1|13429.3|13426.7|13427.1|13424.9|199
1722404400000|2024-07-31 05:40:00|13428.2|13426.2|13427.8|13424.3|13429.4|13426.5|13427.7|13424.3|211
1722404700000|2024-07-31 05:45:00|13427.9|13424.4|13427.4|13425.4|13428.6|13425.5|13426.2|13423.6|174
1722405000000|2024-07-31 05:50:00|13427.5|13425.5|13423|13419.5|13427.8|13425.5|13422|13419.4|199
1722405300000|2024-07-31 05:55:00|13423.1|13419.6|13422.1|13418.6|13423.1|13420|13420|13416.5|298
1722405600000|2024-07-31 06:00:00|13422.2|13418.7|13423.9|13421.9|13424.3|13422.3|13421.8|13418.7|313
1722405900000|2024-07-31 06:05:00|13423.8|13421.8|13423.8|13421.8|13425.7|13423.7|13422.9|13420.9|305
1722406200000|2024-07-31 06:10:00|13423.7|13421.7|13420.1|13418.1|13423.8|13421.8|13420.1|13418.1|265
1722406500000|2024-07-31 06:15:00|13420.2|13418.2|13420.9|13418.9|13421.6|13419.6|13418.3|13416.3|243
1722406800000|2024-07-31 06:20:00|13421|13419|13421.7|13419.7|13422.2|13420.2|13419.1|13417.1|161
1722407100000|2024-07-31 06:25:00|13421.6|13419.6|13419.1|13417.1|13421.6|13419.6|13417.5|13415.5|314
1722407400000|2024-07-31 06:30:00|13419|13417|13421.5|13419.5|13423.2|13421.2|13418.8|13416.8|268
1722407700000|2024-07-31 06:35:00|13421.7|13419.7|13419.7|13417.7|13422.5|13420.5|13419.5|13416.6|266
1722408000000|2024-07-31 06:40:00|13419.6|13417.6|13420.9|13417.4|13422.2|13419.8|13419|13417|238
1722408300000|2024-07-31 06:45:00|13421|13417.5|13420.4|13416.9|13422.7|13419.9|13419.3|13415.8|327
1722408600000|2024-07-31 06:50:00|13420.3|13416.8|13416.2|13414.2|13420.6|13417.5|13415.7|13412.7|289
1722408900000|2024-07-31 06:55:00|13416.1|13414.1|13410.5|13407|13416.5|13414.1|13409.9|13406.9|325
1722409200000|2024-07-31 07:00:00|13410.6|13407.1|13413.9|13410.4|13415.4|13411.9|13408.5|13405|458
1722409500000|2024-07-31 07:05:00|13413.7|13410.2|13413.4|13409.9|13417.4|13413.9|13413.4|13409.9|339
1722409800000|2024-07-31 07:10:00|13413.2|13409.7|13413.7|13410.2|13414.7|13411.7|13409.6|13406.1|372
1722410100000|2024-07-31 07:15:00|13413.6|13410.1|13413.2|13411.2|13415.3|13412.3|13411.9|13408.6|314
1722410400000|2024-07-31 07:20:00|13413.3|13411.3|13410.1|13406.6|13413.5|13411.5|13408.7|13405.4|336
1722410700000|2024-07-31 07:25:00|13410.2|13406.7|13410.4|13408.4|13413.5|13410.8|13408.3|13405.7|364
1722411000000|2024-07-31 07:30:00|13410.5|13408.5|13412.3|13410.3|13412.6|13410.6|13409.5|13406.8|289
1722411300000|2024-07-31 07:35:00|13412.5|13410.5|13408.5|13405|13413.3|13411.3|13408.3|13404.8|337
1722411600000|2024-07-31 07:40:00|13408.4|13404.9|13405.4|13403.4|13410.2|13406.7|13405.4|13403.4|344
1722411900000|2024-07-31 07:45:00|13405.5|13403.5|13398.7|13396.7|13406.9|13404.9|13398.2|13396|357
1722412200000|2024-07-31 07:50:00|13398.8|13396.8|13393.3|13389.8|13399.6|13397.6|13392|13388.5|332
1722412500000|2024-07-31 07:55:00|13393.1|13389.6|13397.6|13394.1|13398.5|13395.6|13391.2|13387.7|397
1722412800000|2024-07-31 08:00:00|13397.8|13394.3|13398.9|13396.9|13399.3|13397.1|13395|13392.6|391
1722413100000|2024-07-31 08:05:00|13398.8|13396.8|13393.7|13391.7|13398.9|13396.9|13393.6|13391|489
1722413400000|2024-07-31 08:10:00|13393.6|13391.6|13397.6|13394.1|13397.6|13394.2|13393.4|13391.3|389
1722413700000|2024-07-31 08:15:00|13398.1|13394.6|13398.2|13394.7|13401.6|13398.1|13397.5|13394|420
1722414000000|2024-07-31 08:20:00|13398.1|13394.6|13396.7|13394.7|13398.9|13395.4|13394.9|13391.4|344
1722414300000|2024-07-31 08:25:00|13396.6|13394.6|13400.5|13397|13401.5|13398|13395.5|13392.8|372
1722414600000|2024-07-31 08:30:00|13400.8|13397.3|13403.4|13399.9|13403.4|13399.9|13400.8|13397.3|353
1722414900000|2024-07-31 08:35:00|13403.3|13399.8|13402.1|13398.6|13403.6|13400.1|13401.6|13398.5|252
1722415200000|2024-07-31 08:40:00|13402|13398.5|13401.3|13397.8|13402|13398.8|13397.1|13395.1|314
1722415500000|2024-07-31 08:45:00|13401.4|13397.9|13401.2|13397.7|13402.5|13399|13400.6|13397.1|323
1722415800000|2024-07-31 08:50:00|13401.1|13397.6|13398.8|13395.3|13402.3|13399.1|13398.8|13395.3|319
1722416100000|2024-07-31 08:55:00|13398.7|13395.2|13400.4|13396.9|13401.1|13397.6|13397.2|13393.7|265
1722416400000|2024-07-31 09:00:00|13400.5|13397|13400.6|13398.6|13401.5|13398.6|13400|13396.5|183
1722416700000|2024-07-31 09:05:00|13400.5|13398.5|13399.2|13395.7|13401.7|13398.8|13398.9|13395.5|250
1722417000000|2024-07-31 09:10:00|13399.3|13395.8|13396.9|13394.9|13399.3|13395.8|13396.1|13393.8|201
1722417300000|2024-07-31 09:15:00|13397|13395|13396.7|13394.7|13398.2|13395.9|13396.4|13393.7|200
1722417600000|2024-07-31 09:20:00|13396.8|13394.8|13396.4|13394.4|13398.5|13395.7|13396.1|13394.1|167
1722417900000|2024-07-31 09:25:00|13396.5|13394.5|13393.8|13391.8|13396.7|13394.7|13393|13391|194
1722418200000|2024-07-31 09:30:00|13393.7|13391.7|13391.3|13389.3|13394.6|13392|13390.8|13388.8|185
1722418500000|2024-07-31 09:35:00|13391.4|13389.4|13391.4|13387.9|13392.3|13389.5|13389.7|13387.1|163
1722418800000|2024-07-31 09:40:00|13391.3|13387.8|13389.1|13385.6|13392.3|13388.8|13389|13385.6|184
1722419100000|2024-07-31 09:45:00|13389.2|13385.7|13388.3|13384.8|13389.4|13386.6|13387.5|13384.6|170
1722419400000|2024-07-31 09:50:00|13388.4|13384.9|13388.3|13384.8|13389.9|13386.4|13388.1|13384.6|150
1722419700000|2024-07-31 09:55:00|13388.2|13384.7|13388.5|13385|13389.1|13385.6|13387.6|13384.1|153
1722420000000|2024-07-31 10:00:00|13388.6|13385.1|13384.1|13380.6|13389.2|13386.5|13384.1|13380.6|197
1722420300000|2024-07-31 10:05:00|13384|13380.5|13381.6|13378.1|13384.2|13381.2|13380.4|13377.7|180
1722420600000|2024-07-31 10:10:00|13381.7|13378.2|13384.2|13380.7|13384.2|13380.7|13380.9|13378|191
1722420900000|2024-07-31 10:15:00|13384.3|13380.8|13386.2|13382.7|13386.2|13382.7|13382.8|13380.1|229
1722421200000|2024-07-31 10:20:00|13386.3|13382.8|13386.5|13383|13388.9|13385.4|13385.7|13382.2|196
1722421500000|2024-07-31 10:25:00|13386.4|13382.9|13385.6|13382.1|13387.4|13384.8|13384.4|13381.6|189
1722421800000|2024-07-31 10:30:00|13385.5|13382|13386|13384|13386.9|13384.2|13384.2|13381.9|208
1722422100000|2024-07-31 10:35:00|13385.9|13383.9|13386.4|13384.4|13387.1|13385.1|13385.6|13382.9|201
1722422400000|2024-07-31 10:40:00|13386.3|13384.3|13384.3|13382.3|13387.5|13385.1|13384.3|13382.3|164
1722422700000|2024-07-31 10:45:00|13384.4|13382.4|13387.3|13385.3|13388|13385.4|13384.4|13382.4|159
1722423000000|2024-07-31 10:50:00|13387.2|13385.2|13387.5|13385.5|13387.9|13385.9|13386.6|13384.6|144
1722423300000|2024-07-31 10:55:00|13387.4|13385.4|13386.6|13383.1|13387.8|13385.8|13386.5|13383|87
1722423600000|2024-07-31 11:00:00|13386.7|13383.2|13384.5|13381|13386.7|13383.7|13383.5|13380.9|154
1722423900000|2024-07-31 11:05:00|13384.6|13381.1|13385.3|13383.3|13386.4|13383.9|13384|13380.7|156
1722424200000|2024-07-31 11:10:00|13385.2|13383.2|13384.3|13380.8|13385.4|13383.4|13382.8|13380.6|183
1722424500000|2024-07-31 11:15:00|13384.2|13380.7|13381.5|13378|13384.4|13382.2|13381.5|13378|204
1722424800000|2024-07-31 11:20:00|13381.4|13377.9|13382.7|13380.7|13383|13381|13377.8|13375.1|219
1722425100000|2024-07-31 11:25:00|13382.8|13380.8|13382.8|13379.3|13384.3|13381|13380.7|13378.4|244
1722425400000|2024-07-31 11:30:00|13382.7|13379.2|13379.7|13377.7|13382.7|13379.2|13378.8|13375.3|249
1722425700000|2024-07-31 11:35:00|13379.6|13377.6|13378|13374.5|13380|13377.6|13377.2|13373.8|262
1722426000000|2024-07-31 11:40:00|13378.1|13374.6|13379.9|13377.9|13380.3|13378.3|13376.6|13373.8|228
1722426300000|2024-07-31 11:45:00|13380.1|13378.1|13381|13379|13381.3|13379.3|13379.4|13377|227
1722426600000|2024-07-31 11:50:00|13380.9|13378.9|13382.7|13380.7|13382.7|13380.7|13379.6|13377.2|193
1722426900000|2024-07-31 11:55:00|13382.8|13380.8|13383.7|13380.2|13384.1|13382.1|13382.1|13379.4|247
1722427200000|2024-07-31 12:00:00|13383.9|13380.4|13382.3|13380.3|13384.6|13382.2|13380.9|13378.5|240
1722427500000|2024-07-31 12:05:00|13382.2|13380.2|13384.5|13381|13384.8|13381.6|13381.4|13379.4|214
1722427800000|2024-07-31 12:10:00|13384.4|13380.9|13383.4|13371.6|13385.5|13382.5|13382|13371.6|206
1722428100000|2024-07-31 12:15:00|13383.2|13372.2|13378.5|13375|13383.7|13378.1|13376.8|13371.9|308
1722428400000|2024-07-31 12:20:00|13378.3|13374.8|13377|13373.5|13378.7|13375.5|13375.6|13372.1|352
1722428700000|2024-07-31 12:25:00|13376.9|13373.4|13371.6|13367.6|13377.1|13373.6|13369.2|13365.7|250
1722429000000|2024-07-31 12:30:00|13371.4|13367.9|13366.5|13363|13371.6|13368.1|13366|13361.6|392
1722429300000|2024-07-31 12:35:00|13366.4|13362.9|13372.8|13369.3|13374.8|13371.3|13366.3|13362.8|490
1722429600000|2024-07-31 12:40:00|13372.9|13369.4|13371.9|13368.4|13375.2|13371.7|13370.5|13367.3|382
1722429900000|2024-07-31 12:45:00|13371.8|13368.3|13372.9|13369.4|13374.3|13370.8|13370.2|13367.2|347
1722430200000|2024-07-31 12:50:00|13372.8|13369.3|13374.5|13371|13376.1|13372.6|13371.8|13368.4|320
1722430500000|2024-07-31 12:55:00|13374.4|13370.9|13373.9|13370.4|13377.9|13374.4|13372.8|13370.2|341
1722430800000|2024-07-31 13:00:00|13373.8|13370.3|13372.2|13368.7|13374.6|13372.3|13371.4|13368.5|298
1722431100000|2024-07-31 13:05:00|13372.3|13368.8|13371.1|13367.6|13373.6|13370.6|13369.6|13366.1|297
1722431400000|2024-07-31 13:10:00|13371|13367.5|13370|13366.5|13371|13367.6|13368.7|13365.2|273
1722431700000|2024-07-31 13:15:00|13369.7|13366.2|13370.9|13367.4|13372.2|13368.7|13368.4|13365.4|345
1722432000000|2024-07-31 13:20:00|13371|13367.5|13371.7|13368.2|13371.8|13368.3|13369.5|13366|253
1722432300000|2024-07-31 13:25:00|13371.5|13368|13370|13368|13373.5|13370.3|13369.9|13367.7|183
1722432600000|2024-07-31 13:30:00|13369.9|13367.9|13365.6|13363.6|13370.4|13368.2|13365|13362.3|345
1722432900000|2024-07-31 13:35:00|13365.5|13363.5|13366.4|13362.9|13367.2|13364.3|13363.7|13361.3|235
1722433200000|2024-07-31 13:40:00|13366.3|13362.8|13369|13365.5|13369.2|13365.7|13366.3|13362.8|130
1722433500000|2024-07-31 13:45:00|13369.1|13365.6|13367.5|13364|13369.1|13365.6|13367.4|13363.9|210
1722433800000|2024-07-31 13:50:00|13367.6|13364.1|13363.9|13360.4|13367.9|13364.4|13363.9|13360.4|342
1722434100000|2024-07-31 13:55:00|13364|13360.5|13362.7|13359.2|13365.2|13361.7|13362.2|13359|270
1722434400000|2024-07-31 14:00:00|13362.6|13359.1|13361.6|13359.6|13363.9|13360.5|13359.9|13356.6|284
1722434700000|2024-07-31 14:05:00|13361.7|13359.7|13365.5|13362|13365.5|13363.4|13359.8|13357.4|298
1722435000000|2024-07-31 14:10:00|13365.6|13362.1|13365.2|13361.7|13366.9|13363.9|13362.9|13360.5|295
1722435300000|2024-07-31 14:15:00|13365.1|13361.6|13367.9|13364.4|13368.3|13364.8|13362.4|13358.9|345
1722435600000|2024-07-31 14:20:00|13367.8|13364.3|13367.8|13365.8|13370.2|13366.7|13366.7|13363.2|347
1722435900000|2024-07-31 14:25:00|13367.9|13365.9|13367|13365|13369.5|13366.7|13366.9|13364.9|292
1722436200000|2024-07-31 14:30:00|13367.1|13365.1|13365.8|13363.8|13369.4|13367.4|13365.8|13363.8|256
1722436500000|2024-07-31 14:35:00|13365.7|13363.7|13369.7|13367.7|13370.4|13367.7|13365.6|13363.6|262
1722436800000|2024-07-31 14:40:00|13369.6|13367.6|13377.3|13373.8|13377.4|13373.9|13369|13366.2|360
1722437100000|2024-07-31 14:45:00|13377|13373.5|13378.6|13375.1|13381.7|13378.2|13375.4|13372.4|442
1722437400000|2024-07-31 14:50:00|13378.7|13375.2|13379.4|13375.9|13383.5|13380.3|13376.8|13374.3|419
1722437700000|2024-07-31 14:55:00|13379.3|13375.8|13376.4|13372.9|13381.4|13377.9|13374.6|13371.1|470
1722438000000|2024-07-31 15:00:00|13376.3|13372.8|13376.7|13373.2|13378.6|13375.3|13374.6|13371.1|391
1722438300000|2024-07-31 15:05:00|13376.5|13373|13372.9|13369.4|13377.1|13374.2|13371.7|13368.5|333
1722438600000|2024-07-31 15:10:00|13372.8|13369.3|13374.5|13371|13375.4|13371.9|13372.4|13368.9|308
1722438900000|2024-07-31 15:15:00|13374.3|13370.8|13376.3|13372.8|13377.1|13373.6|13373.7|13370.2|264
1722439200000|2024-07-31 15:20:00|13376.2|13372.7|13375.8|13372.3|13377.9|13374.4|13375.4|13371.9|196
1722439500000|2024-07-31 15:25:00|13375.7|13372.2|13377.2|13373.7|13377.8|13374.6|13375.3|13371.8|236
1722439800000|2024-07-31 15:30:00|13377.3|13373.8|13373.6|13370.1|13377.3|13374.5|13372.2|13369.6|240
1722440100000|2024-07-31 15:35:00|13373.5|13370|13370.9|13368.9|13373.8|13370.4|13370.7|13368.7|216
1722440400000|2024-07-31 15:40:00|13371|13369|13372|13370|13373.4|13371|13371|13368.1|160
1722440700000|2024-07-31 15:45:00|13371.9|13369.9|13374|13370.5|13375.2|13372.3|13371.4|13369.4|152
1722441000000|2024-07-31 15:50:00|13374.1|13370.6|13373.9|13371.9|13376.2|13373.3|13373.8|13370.6|150
1722441300000|2024-07-31 15:55:00|13373.8|13371.8|13373.2|13371.2|13374|13372|13372.1|13369.8|196
1722441600000|2024-07-31 16:00:00|13373.3|13371.3|13376.6|13373.1|13377.5|13374|13373|13370.3|196
1722441900000|2024-07-31 16:05:00|13376.7|13373.2|13377.6|13374.1|13377.7|13374.2|13376.7|13373.2|136
1722442200000|2024-07-31 16:10:00|13377.7|13374.2|13377.7|13374.2|13377.9|13374.8|13376.2|13373.2|161
1722442500000|2024-07-31 16:15:00|13377.6|13374.1|13378.2|13374.7|13378.6|13375.5|13376.9|13373.4|158
1722442800000|2024-07-31 16:20:00|13378.1|13374.6|13379.8|13376.3|13380|13377.2|13377.8|13374.3|148
1722443100000|2024-07-31 16:25:00|13379.9|13376.4|13380.3|13376.8|13381.2|13377.7|13378.8|13376.4|162
1722443400000|2024-07-31 16:30:00|13380.4|13376.9|13380.3|13376.8|13380.7|13377.2|13379.3|13375.8|179
1722443700000|2024-07-31 16:35:00|13380.4|13376.9|13380.6|13377.1|13382.3|13378.8|13380.4|13376.9|140
1722444000000|2024-07-31 16:40:00|13380.5|13377|13381.7|13378.2|13382.7|13379.2|13380.4|13376.9|138
1722444300000|2024-07-31 16:45:00|13381.5|13378|13380.8|13377.3|13381.8|13378.3|13379.8|13376.3|160
1722444600000|2024-07-31 16:50:00|13381|13377.5|13380.3|13376.8|13381.8|13378.3|13379.8|13376.8|150
1722444900000|2024-07-31 16:55:00|13379.9|13376.4|13380.2|13376.7|13380.9|13377.4|13379.8|13376.3|156
1722445200000|2024-07-31 17:00:00|13380.5|13377|13380.6|13377.1|13381.1|13377.6|13380|13376.5|173
1722445500000|2024-07-31 17:05:00|13380.5|13377|13381.2|13377.7|13382.2|13378.7|13379.8|13376.9|129
1722445800000|2024-07-31 17:10:00|13381.1|13377.6|13380.7|13378.7|13382.3|13378.8|13380.6|13377.2|108
1722446100000|2024-07-31 17:15:00|13380.6|13378.6|13380.5|13378.5|13381|13379|13380.1|13378.1|137
1722446400000|2024-07-31 17:20:00|13380.4|13378.4|13380.4|13378.4|13381.7|13379.7|13380.2|13377.7|127
1722446700000|2024-07-31 17:25:00|13380.5|13378.5|13380.5|13378.5|13381.5|13378.6|13379.9|13377.3|144
1722447000000|2024-07-31 17:30:00|13380.6|13378.6|13382.7|13379.2|13383.6|13380.8|13380.6|13378|203
1722447300000|2024-07-31 17:35:00|13382.6|13379.1|13382.6|13379.1|13383.3|13379.8|13382.5|13379|117
1722447600000|2024-07-31 17:40:00|13382.5|13379|13383.8|13380.3|13384|13380.5|13381.4|13377.9|151
1722447900000|2024-07-31 17:45:00|13383.7|13380.2|13382.8|13379.3|13383.8|13380.3|13382.5|13379|128
1722448200000|2024-07-31 17:50:00|13382.7|13379.2|13381.7|13378.2|13382.8|13379.3|13380.8|13377.3|149
1722448500000|2024-07-31 17:55:00|13381.8|13378.3|13390.7|13374.7|13390.7|13378.6|13379.5|13369.8|236
1722448800000|2024-07-31 18:00:00|13382.8|13366.8|13388.4|13385.6|13396.8|13389.8|13380.9|13364.9|672
1722449100000|2024-07-31 18:05:00|13388.3|13385.5|13389.2|13385.7|13392.5|13389|13385.9|13382.4|585
1722449400000|2024-07-31 18:10:00|13389.1|13385.6|13391.4|13387.9|13392.4|13388.9|13387.5|13384|435
1722449700000|2024-07-31 18:15:00|13391.2|13387.7|13388.7|13385.2|13392.7|13389.2|13387.9|13384.4|388
1722450000000|2024-07-31 18:20:00|13388.8|13385.3|13387.5|13384|13389.4|13385.9|13387.4|13383.9|312
1722450300000|2024-07-31 18:25:00|13387.4|13383.9|13386.2|13382.7|13389|13385.5|13386|13382.5|268
1722450600000|2024-07-31 18:30:00|13386|13382.5|13379.3|13375.8|13386.5|13383|13377.9|13374.4|399
1722450900000|2024-07-31 18:35:00|13379.4|13375.9|13373.7|13370.2|13384.8|13381.3|13373.7|13370.2|626
1722451200000|2024-07-31 18:40:00|13373.6|13370.1|13368.2|13364.7|13373.8|13370.3|13366|13362.5|599
1722451500000|2024-07-31 18:45:00|13368.1|13364.6|13368.2|13364.7|13371.2|13367.7|13367.5|13364|418
1722451800000|2024-07-31 18:50:00|13368|13364.5|13373|13369.5|13374|13370.5|13367.5|13364|484
1722452100000|2024-07-31 18:55:00|13373.1|13369.6|13368.8|13365.3|13376.2|13372.7|13368.3|13364.8|477
1722452400000|2024-07-31 19:00:00|13369|13365.5|13364.6|13361.1|13370.1|13366.6|13363.9|13360.4|363
1722452700000|2024-07-31 19:05:00|13364.3|13360.8|13365.1|13361.6|13365.2|13361.7|13363.1|13359.6|292
1722453000000|2024-07-31 19:10:00|13365|13361.5|13360.8|13357.3|13366|13362.5|13360.3|13356.8|314
1722453300000|2024-07-31 19:15:00|13360.7|13357.2|13360.1|13356.6|13362.1|13358.6|13359.4|13355.9|371
1722453600000|2024-07-31 19:20:00|13360|13356.5|13361.6|13358.1|13361.9|13358.4|13360|13356.5|314
1722453900000|2024-07-31 19:25:00|13361.7|13358.2|13368.9|13365.4|13369.5|13366|13360.6|13357.1|464
1722454200000|2024-07-31 19:30:00|13369|13365.5|13369.2|13365.7|13373.3|13369.8|13368.4|13364.9|450
1722454500000|2024-07-31 19:35:00|13369.1|13365.6|13368.8|13365.3|13369.9|13366.4|13366.2|13362.7|347
1722454800000|2024-07-31 19:40:00|13368.7|13365.2|13366.2|13362.7|13368.7|13365.2|13364.3|13360.8|389
1722455100000|2024-07-31 19:45:00|13366|13362.5|13365.7|13362.2|13367.6|13364.1|13364.4|13360.9|383
1722455400000|2024-07-31 19:50:00|13365.8|13362.3|13366.6|13363.1|13368.1|13364.6|13365|13361.5|386
1722455700000|2024-07-31 19:55:00|13366.7|13363.2|13368.4|13364.9|13369|13365.5|13366.1|13362.6|323
1722456000000|2024-07-31 20:00:00|13368.5|13365|13368.1|13364.6|13370.7|13367.2|13368.1|13364.6|180
1722456300000|2024-07-31 20:05:00|13368.2|13364.7|13370.4|13366.9|13371.5|13368|13367.9|13364.4|174
1722456600000|2024-07-31 20:10:00|13370.3|13366.8|13369.4|13365.9|13370.3|13366.8|13369.3|13365.8|85
1722456900000|2024-07-31 20:15:00|13369.3|13365.8|13369.5|13366|13369.6|13366.1|13368.4|13364.9|147
1722457200000|2024-07-31 20:20:00|13369.6|13366.1|13369.3|13365.8|13370|13366.5|13368.7|13365.2|99
1722457500000|2024-07-31 20:25:00|13369.4|13365.9|13369.7|13366.2|13369.8|13366.3|13369.3|13365.8|102
1722457800000|2024-07-31 20:30:00|13369.8|13366.3|13367.2|13363.7|13369.9|13366.4|13366.5|13363|159
1722458100000|2024-07-31 20:35:00|13367.3|13363.8|13367|13363.5|13367.4|13363.9|13366.4|13362.9|137
1722458400000|2024-07-31 20:40:00|13367.1|13363.6|13367.2|13363.7|13367.7|13364.2|13366.8|13363.3|173
1722458700000|2024-07-31 20:45:00|13367.3|13363.8|13367.3|13363.8|13367.9|13364|13366.8|13363.3|187
1722459000000|2024-07-31 20:50:00|13367.5|13364|13367.3|13363.7|13367.6|13364.1|13366.8|13363.3|155
1722459300000|2024-07-31 20:55:00|13367.7|13363.5|13364.6|13356.3|13367.7|13364|13363|13354.9|342
1722459600000|2024-07-31 21:00:00|13370.9|13354.9|13375.5|13359.5|13375.5|13359.5|13370.9|13354.9|9
1722459900000|2024-07-31 21:05:00|13375.7|13359.7|13375.4|13359.4|13375.8|13359.8|13374.9|13358.9|97
1722460200000|2024-07-31 21:10:00|13375.5|13359.5|13374.8|13358.8|13377.7|13361.7|13374.6|13358.6|106
1722460500000|2024-07-31 21:15:00|13374.9|13358.9|13376|13360|13377.2|13361.2|13374.8|13358.8|116
1722460800000|2024-07-31 21:20:00|13375.9|13359.9|13376.1|13360.1|13376.3|13360.3|13374.9|13358.9|122
1722461100000|2024-07-31 21:25:00|13376|13360|13376.1|13360.1|13376.2|13360.2|13375.2|13359.2|130
1722461400000|2024-07-31 21:30:00|13375.9|13359.9|13374|13358|13376.1|13360.1|13373.2|13357.2|227
1722461700000|2024-07-31 21:35:00|13374.1|13358.1|13368.4|13355.8|13374.4|13358.4|13368.4|13354|197
1722462000000|2024-07-31 21:40:00|13368.5|13355.9|13374.8|13358.8|13375.2|13359.2|13367.8|13353.7|181
1722462300000|2024-07-31 21:45:00|13374.7|13358.7|13373.4|13357.4|13374.8|13358.8|13372.9|13356.9|154
1722462600000|2024-07-31 21:50:00|13373.7|13357.7|13373.3|13357.3|13374.1|13358.1|13373.2|13357.2|161
1722462900000|2024-07-31 21:55:00|13373.4|13357.4|13373.1|13357.1|13373.9|13357.9|13373.1|13357.1|149
1722463200000|2024-07-31 22:00:00|13373.2|13357.2|13366.8|13355.2|13374.7|13358.7|13365|13353.9|275
1722463500000|2024-07-31 22:05:00|13366.3|13355.3|13365.9|13356.5|13366.5|13357|13364.4|13355.3|228
1722463800000|2024-07-31 22:10:00|13366.3|13356.1|13360.7|13356.9|13366.4|13358.6|13360.5|13356|233
1722464100000|2024-07-31 22:15:00|13360.6|13357.1|13362.6|13359.1|13362.6|13359.1|13360.3|13356.6|79
1722464400000|2024-07-31 22:20:00|13362.8|13359.3|13363.4|13359.9|13363.6|13360.1|13362.5|13359|37
1722464700000|2024-07-31 22:25:00|13363.3|13359.8|13365|13361.5|13365.2|13361.7|13363.1|13359.6|74
1722465000000|2024-07-31 22:30:00|13364.9|13361.4|13364.8|13361.3|13365.4|13361.9|13364.7|13361.2|54
1722465300000|2024-07-31 22:35:00|13365|13361.5|13365.1|13361.6|13365.6|13362.1|13365|13361.5|88
1722465600000|2024-07-31 22:40:00|13365.2|13361.7|13365.2|13361.7|13365.3|13361.8|13365.1|13361.6|33
1722465900000|2024-07-31 22:45:00|13365.3|13361.8|13365.5|13362|13365.5|13362|13365.1|13361.6|37
1722466200000|2024-07-31 22:50:00|13365.4|13361.9|13367.7|13364.2|13368|13364.5|13365.4|13361.9|70
1722466500000|2024-07-31 22:55:00|13367.6|13364.1|13367.3|13363.8|13367.8|13364.3|13367.2|13363.7|42
1722466800000|2024-07-31 23:00:00|13367.2|13363.7|13367.3|13363.8|13368.1|13364.6|13365.6|13362.1|148
1722467100000|2024-07-31 23:05:00|13367.4|13363.9|13368.2|13364.7|13368.3|13364.8|13367.2|13363.7|89
1722467400000|2024-07-31 23:10:00|13368.1|13364.6|13367.7|13364.2|13368.1|13364.6|13367.2|13363.7|46
1722467700000|2024-07-31 23:15:00|13367.8|13364.3|13366.4|13362.9|13367.8|13364.3|13366.3|13362.8|48
1722468000000|2024-07-31 23:20:00|13366.5|13363|13366.1|13362.6|13366.7|13363.2|13365.3|13361.8|62
1722468300000|2024-07-31 23:25:00|13366.2|13362.7|13366|13362.5|13367.6|13364.1|13365.9|13362.4|122
1722468600000|2024-07-31 23:30:00|13366.1|13362.6|13365.4|13363.4|13366.5|13363.8|13365.4|13362.3|68
1722468900000|2024-07-31 23:35:00|13365.5|13363.5|13367.4|13363.9|13367.4|13364.1|13365.5|13363.3|40
1722469200000|2024-07-31 23:40:00|13367.3|13363.8|13367.1|13365.1|13368.3|13365.1|13366.9|13363.7|70
1722469500000|2024-07-31 23:45:00|13367|13365|13368|13364.5|13368.1|13365.2|13367|13363.8|209
1722469800000|2024-07-31 23:50:00|13367.9|13364.4|13363.1|13361.1|13367.9|13364.4|13363.1|13360.3|275
1722470100000|2024-07-31 23:55:00|13362.9|13360.9|13363.6|13361.6|13364.3|13362.2|13362.9|13360.7|156
1722470400000|2024-08-01 00:00:00|13364.3|13360.8|13359.3|13357.3|13364.4|13360.9|13359.2|13356|373
1722470700000|2024-08-01 00:05:00|13359.1|13357.1|13361.1|13359.1|13363.6|13361.1|13358.4|13355.5|293
1722471000000|2024-08-01 00:10:00|13361.2|13359.2|13361.4|13359.4|13363.8|13361.8|13360.6|13358.6|264
1722471300000|2024-08-01 00:15:00|13361.5|13359.5|13356.9|13354.9|13362.4|13359.5|13356.8|13354.8|306
1722471600000|2024-08-01 00:20:00|13357|13355|13358.7|13356.7|13358.7|13356.7|13357|13354.4|246
1722471900000|2024-08-01 00:25:00|13358.5|13356.5|13359.7|13357.7|13359.7|13357.7|13356.8|13354.2|199
1722472200000|2024-08-01 00:30:00|13359.5|13357.5|13362.3|13358.8|13362.5|13360.1|13359.5|13357.5|293
1722472500000|2024-08-01 00:35:00|13362.2|13358.7|13363.1|13359.6|13363.7|13361.7|13360.9|13358.3|330
1722472800000|2024-08-01 00:40:00|13363.2|13359.7|13362.2|13360.2|13364.4|13361.7|13362.2|13359.3|189
1722473100000|2024-08-01 00:45:00|13362.1|13360.1|13361.2|13357.7|13362.1|13360.1|13359|13357|275
1722473400000|2024-08-01 00:50:00|13361.3|13357.8|13364.2|13360.7|13365.5|13362.5|13360.6|13357.6|357
1722473700000|2024-08-01 00:55:00|13364|13360.5|13359.1|13357.1|13364.2|13361.2|13358.6|13355.8|372
1722474000000|2024-08-01 01:00:00|13359.2|13357.2|13357.2|13355.2|13359.9|13357.3|13356.6|13354|308
1722474300000|2024-08-01 01:05:00|13357.1|13355.1|13359.6|13357.6|13359.6|13357.6|13355.2|13353.2|293
1722474600000|2024-08-01 01:10:00|13359.7|13357.7|13357.8|13354.3|13360.5|13358.5|13357.1|13354.3|311
1722474900000|2024-08-01 01:15:00|13357|13355|13354.6|13351.1|13361.3|13357.8|13353.7|13351.1|316
1722475200000|2024-08-01 01:20:00|13354.5|13351|13355.5|13352|13355.6|13352.1|13352.1|13348.6|349
1722475500000|2024-08-01 01:25:00|13355.4|13351.9|13352.1|13350.1|13355.6|13352.1|13352.1|13349|320
1722475800000|2024-08-01 01:30:00|13352.7|13349.2|13349.2|13347.2|13352.9|13350.1|13347.9|13345|416
1722476100000|2024-08-01 01:35:00|13348.7|13346.7|13345.4|13343.4|13348.7|13346.7|13345.4|13343.4|383
1722476400000|2024-08-01 01:40:00|13345.3|13343.3|13348.4|13344.9|13351.2|13348.5|13344.4|13342.4|320
1722476700000|2024-08-01 01:45:00|13348.3|13344.8|13354.5|13351|13355.3|13352.5|13348.3|13344.8|321
1722477000000|2024-08-01 01:50:00|13354.4|13350.9|13357.2|13353.7|13358.8|13355.3|13352.5|13350|377
1722477300000|2024-08-01 01:55:00|13357.1|13353.6|13360.2|13356.7|13360.6|13357.5|13356.3|13353.3|351
1722477600000|2024-08-01 02:00:00|13359.7|13357.7|13364.9|13361.4|13365|13361.8|13359.4|13356.3|391
1722477900000|2024-08-01 02:05:00|13365.1|13361.6|13364.9|13362.9|13368.6|13366.6|13363|13360.7|365
1722478200000|2024-08-01 02:10:00|13364.8|13362.8|13364.9|13362.9|13366.2|13363.9|13362.7|13359.5|377
1722478500000|2024-08-01 02:15:00|13364.8|13362.8|13362|13360|13366.5|13364.5|13361.7|13358.7|239
1722478800000|2024-08-01 02:20:00|13361.9|13359.9|13357.5|13355.5|13362.6|13360.6|13355.9|13353.9|256
1722479100000|2024-08-01 02:25:00|13357.6|13355.6|13359.6|13356.1|13359.8|13356.3|13354.6|13352.2|314
1722479400000|2024-08-01 02:30:00|13359.9|13356.4|13361.6|13358.1|13362.7|13359.2|13359|13355.5|297
1722479700000|2024-08-01 02:35:00|13361.5|13358|13361.1|13357.6|13363.4|13359.9|13359.8|13356.3|212
1722480000000|2024-08-01 02:40:00|13361|13357.5|13362|13358.5|13362.8|13359.3|13360.4|13356.9|227
1722480300000|2024-08-01 02:45:00|13362.1|13358.6|13360.5|13358.5|13362.3|13358.8|13358|13355.5|276
1722480600000|2024-08-01 02:50:00|13360.4|13358.4|13361.1|13359.1|13362.5|13359.9|13357.7|13355.7|319
1722480900000|2024-08-01 02:55:00|13361.2|13359.2|13363.7|13360.2|13366.6|13363.1|13359.9|13357.2|380
1722481200000|2024-08-01 03:00:00|13363.8|13360.3|13362.7|13359.2|13364.6|13361.5|13361.5|13358.9|334
1722481500000|2024-08-01 03:05:00|13362.6|13359.1|13359.6|13357.6|13363.2|13360.3|13357.9|13355.5|337
1722481800000|2024-08-01 03:10:00|13359.5|13357.5|13356.7|13353.2|13360.1|13357.7|13355.1|13352.5|282
1722482100000|2024-08-01 03:15:00|13356.8|13353.3|13359.7|13356.2|13360.2|13356.7|13356.1|13353.3|202
1722482400000|2024-08-01 03:20:00|13359.6|13356.1|13358.4|13356.4|13360.4|13357.4|13358.3|13354.8|144
1722482700000|2024-08-01 03:25:00|13358.3|13356.3|13358.4|13354.9|13361.4|13357.9|13358.3|13354.9|163
1722483000000|2024-08-01 03:30:00|13358.5|13355|13356|13352.5|13359.4|13355.9|13355.5|13352|198
1722483300000|2024-08-01 03:35:00|13355.9|13352.4|13355.3|13351.8|13356.4|13352.9|13355.2|13351.7|141
1722483600000|2024-08-01 03:40:00|13355.2|13351.7|13357.8|13355.8|13359.3|13356.3|13354.7|13351.7|163
1722483900000|2024-08-01 03:45:00|13357.9|13355.9|13357.6|13354.1|13359.2|13356.1|13356.6|13354|105
1722484200000|2024-08-01 03:50:00|13357.4|13353.9|13355.8|13353.8|13357.6|13354.9|13355.7|13352.2|133
1722484500000|2024-08-01 03:55:00|13355.7|13353.7|13357|13353.5|13357.7|13354.9|13354.7|13352.7|137
1722484800000|2024-08-01 04:00:00|13356.3|13354.3|13354.8|13351.3|13358.2|13354.7|13354|13351.3|169
1722485100000|2024-08-01 04:05:00|13354.9|13351.4|13357.1|13353.6|13357.1|13354.4|13353.4|13350.3|165
1722485400000|2024-08-01 04:10:00|13357.2|13353.7|13354.4|13352.4|13357.3|13354.2|13353.9|13351.2|145
1722485700000|2024-08-01 04:15:00|13354.5|13352.5|13352|13350|13354.8|13352.8|13351.9|13349.9|110
1722486000000|2024-08-01 04:20:00|13351.9|13349.9|13354.4|13350.9|13354.9|13352.9|13351.6|13349.6|132
1722486300000|2024-08-01 04:25:00|13354.3|13350.8|13353.6|13351.6|13354.6|13352.4|13353.4|13350.8|110
1722486600000|2024-08-01 04:30:00|13353.5|13351.5|13353.6|13351.6|13354.1|13352.1|13353.1|13351.1|108
1722486900000|2024-08-01 04:35:00|13353.5|13351.5|13354.6|13352.6|13356.2|13353.6|13353.5|13351.5|132
1722487200000|2024-08-01 04:40:00|13354.7|13352.7|13355.3|13353.3|13355.7|13353.7|13354.4|13352.4|148
1722487500000|2024-08-01 04:45:00|13355.2|13353.2|13353.8|13351.8|13355.4|13353.4|13353.3|13351.3|107
1722487800000|2024-08-01 04:50:00|13353.9|13351.9|13355.9|13353.9|13356.8|13354.8|13353.9|13351.9|143
1722488100000|2024-08-01 04:55:00|13356.1|13354.1|13358.4|13356.4|13358.7|13356.7|13356.1|13354.1|169
1722488400000|2024-08-01 05:00:00|13358.5|13356.5|13359.3|13357.3|13359.7|13357.5|13358.1|13355.4|148
1722488700000|2024-08-01 05:05:00|13359.4|13357.4|13359.2|13357.2|13361.2|13359|13359.1|13357.1|137
1722489000000|2024-08-01 05:10:00|13359.1|13357.1|13360.3|13358.3|13360.7|13358.7|13358.8|13356.7|172
1722489300000|2024-08-01 05:15:00|13360.2|13358.2|13356.8|13354.8|13360.3|13358.3|13356.6|13354.6|157
1722489600000|2024-08-01 05:20:00|13356.6|13354.6|13358.3|13356.3|13359.7|13356.5|13355.7|13353.2|137
1722489900000|2024-08-01 05:25:00|13358.4|13356.4|13358.2|13356.2|13359.5|13357.5|13358.2|13356.2|150
1722490200000|2024-08-01 05:30:00|13358.1|13356.1|13359.3|13355.8|13359.3|13356.2|13357.2|13354.2|210
1722490500000|2024-08-01 05:35:00|13358.9|13356.9|13358.9|13356.9|13360.9|13358.3|13357.7|13354.2|253
1722490800000|2024-08-01 05:40:00|13359|13357|13361.6|13358.1|13362.5|13359.8|13358.8|13356.8|232
1722491100000|2024-08-01 05:45:00|13361.5|13358|13365|13363|13366.7|13363.9|13360.5|13357.4|209
1722491400000|2024-08-01 05:50:00|13364.9|13362.9|13362.1|13360.1|13365.4|13363.4|13361.8|13359.8|192
1722491700000|2024-08-01 05:55:00|13362|13360|13359|13355.5|13362.1|13360|13358.2|13355.3|285
1722492000000|2024-08-01 06:00:00|13359.7|13356.2|13359.8|13357.8|13361.1|13358.2|13357.7|13355.5|322
1722492300000|2024-08-01 06:05:00|13359.9|13357.9|13365|13363|13366.1|13363.7|13359.4|13356.7|403
1722492600000|2024-08-01 06:10:00|13365.1|13363.1|13362.1|13360.1|13366.5|13364.5|13362.1|13360|249
1722492900000|2024-08-01 06:15:00|13362|13360|13363.6|13361.6|13364.5|13362.5|13361.2|13359.2|174
1722493200000|2024-08-01 06:20:00|13363.5|13361.5|13364.8|13361.3|13366.1|13362.6|13363|13360.6|165
1722493500000|2024-08-01 06:25:00|13365|13361.5|13369.4|13367.4|13369.5|13367.5|13365|13361.5|259
1722493800000|2024-08-01 06:30:00|13369.5|13367.5|13374.6|13372.6|13374.7|13372.7|13369.4|13367.4|336
1722494100000|2024-08-01 06:35:00|13374.7|13372.7|13375.5|13373.5|13378|13376|13374.7|13372.5|340
1722494400000|2024-08-01 06:40:00|13376.3|13372.8|13375.1|13371.6|13378.5|13375.6|13373.9|13370.4|369
1722494700000|2024-08-01 06:45:00|13375|13371.5|13374.3|13370.8|13375.6|13372.1|13373.4|13369.9|316
1722495000000|2024-08-01 06:50:00|13374.4|13370.9|13374.4|13370.9|13375.6|13373.4|13372.4|13368.9|243
1722495300000|2024-08-01 06:55:00|13374.3|13370.8|13373.6|13370.1|13375.3|13371.8|13373.3|13369.9|255
1722495600000|2024-08-01 07:00:00|13373.4|13369.9|13373.6|13371.6|13373.7|13371.7|13369.9|13367.2|313
1722495900000|2024-08-01 07:05:00|13373.7|13371.7|13370.6|13368.6|13374.3|13372.3|13370.6|13368.6|261
1722496200000|2024-08-01 07:10:00|13370.7|13368.7|13372.8|13370.8|13373.5|13371.5|13370.6|13368.6|228
1722496500000|2024-08-01 07:15:00|13372.9|13370.9|13368.7|13366.7|13373.8|13371.1|13368.6|13365.1|260
1722496800000|2024-08-01 07:20:00|13368.8|13366.8|13372.3|13370.3|13372.6|13370.6|13368.5|13365.9|177
1722497100000|2024-08-01 07:25:00|13372.4|13370.4|13374.9|13372.9|13375.9|13373.9|13372.4|13370.4|206
1722497400000|2024-08-01 07:30:00|13374.8|13372.8|13377.8|13375.8|13378.2|13375.8|13373.6|13371|235
1722497700000|2024-08-01 07:35:00|13377.9|13375.9|13379.3|13377.3|13380.3|13377.9|13377.9|13375.1|243
1722498000000|2024-08-01 07:40:00|13379.5|13377.5|13377.5|13374|13380.6|13378.6|13376.1|13373.6|348
1722498300000|2024-08-01 07:45:00|13377.4|13373.9|13376.1|13374.1|13377.6|13375|13375.4|13372.7|246
1722498600000|2024-08-01 07:50:00|13376.2|13374.2|13377.5|13375.5|13377.6|13375.6|13375.7|13373.4|215
1722498900000|2024-08-01 07:55:00|13377.6|13375.6|13379.3|13377.3|13380.7|13378.7|13376.6|13374.6|234
1722499200000|2024-08-01 08:00:00|13379.2|13377.2|13379.2|13377.2|13381.7|13379.4|13378.1|13376.1|299
1722499500000|2024-08-01 08:05:00|13379.3|13377.3|13375.9|13373.9|13379.6|13377.6|13375.4|13373.4|300
1722499800000|2024-08-01 08:10:00|13376.1|13374.1|13383.1|13381.1|13383.8|13381.8|13375.9|13373.9|374
1722500100000|2024-08-01 08:15:00|13383.2|13381.2|13383.7|13381.7|13384.9|13382.9|13381.5|13378.9|311
1722500400000|2024-08-01 08:20:00|13383.6|13381.6|13383|13379.5|13384.4|13382|13381.8|13378.9|357
1722500700000|2024-08-01 08:25:00|13382.9|13379.4|13385.3|13381.8|13385.9|13383|13382.3|13378.8|231
1722501000000|2024-08-01 08:30:00|13385.2|13381.7|13382.5|13380.5|13385.6|13382.8|13381.6|13379.6|213
1722501300000|2024-08-01 08:35:00|13382.6|13380.6|13382|13380|13384|13382|13381|13379|273
1722501600000|2024-08-01 08:40:00|13381.4|13379.4|13381|13379|13382|13380|13379.1|13377.1|215
1722501900000|2024-08-01 08:45:00|13381.7|13378.2|13378.3|13376.3|13381.7|13378.6|13377.1|13375.1|160
1722502200000|2024-08-01 08:50:00|13378.4|13376.4|13378.2|13376.2|13379.3|13377.3|13377.5|13375.4|197
1722502500000|2024-08-01 08:55:00|13378.3|13376.3|13381.3|13377.8|13381.3|13377.8|13377.9|13375.8|180
1722502800000|2024-08-01 09:00:00|13381.4|13377.9|13380.9|13378.9|13382.1|13379.4|13379.9|13377|191
1722503100000|2024-08-01 09:05:00|13380.8|13378.8|13383.9|13381.9|13384.9|13382.1|13380.2|13378.2|225
1722503400000|2024-08-01 09:10:00|13383.8|13381.8|13381.3|13379.3|13384.3|13382.3|13381|13379|181
1722503700000|2024-08-01 09:15:00|13381.2|13379.2|13381.5|13378|13381.5|13379.3|13378.7|13376.7|197
1722504000000|2024-08-01 09:20:00|13381.6|13378.1|13380.2|13378.2|13381.6|13379.6|13379.1|13377.1|162
1722504300000|2024-08-01 09:25:00|13380.1|13378.1|13378.9|13376.9|13380.7|13378.6|13378.7|13376.7|200
1722504600000|2024-08-01 09:30:00|13378.8|13376.8|13379.9|13377.9|13381.3|13378.3|13378.3|13375.4|151
1722504900000|2024-08-01 09:35:00|13380|13378|13380.3|13378.3|13381.6|13378.6|13379.8|13377.4|168
1722505200000|2024-08-01 09:40:00|13380.2|13378.2|13381.2|13377.7|13381.6|13378.2|13380.2|13377.2|106
1722505500000|2024-08-01 09:45:00|13380.5|13378.5|13382|13378.5|13383.2|13379.7|13380|13377.7|134
1722505800000|2024-08-01 09:50:00|13382.1|13378.6|13382.7|13380.7|13383.6|13381.5|13381.7|13378.6|183
1722506100000|2024-08-01 09:55:00|13382.8|13380.8|13384.9|13382.9|13384.9|13382.9|13382.4|13380.4|165
1722506400000|2024-08-01 10:00:00|13385|13383|13384.9|13382.9|13385.3|13383.3|13384.4|13382.4|157
1722506700000|2024-08-01 10:05:00|13385|13383|13383.6|13381.6|13385.5|13383.5|13383.3|13380.8|155
1722507000000|2024-08-01 10:10:00|13383.7|13381.7|13381.2|13379.2|13384.1|13381.7|13381.1|13378.1|179
1722507300000|2024-08-01 10:15:00|13381.3|13379.3|13380.5|13378.5|13382.9|13379.8|13380.2|13378.2|166
1722507600000|2024-08-01 10:20:00|13380.6|13378.6|13381.2|13379.2|13381.7|13379.7|13380.5|13378.5|112
1722507900000|2024-08-01 10:25:00|13381.1|13379.1|13384.2|13380.7|13384.2|13381.4|13381|13379|114
1722508200000|2024-08-01 10:30:00|13383.4|13381.4|13382.7|13380.7|13385.1|13382.3|13382.7|13380.7|148
1722508500000|2024-08-01 10:35:00|13382.6|13380.6|13382.6|13380.6|13384.4|13381.4|13382.2|13380.2|143
1722508800000|2024-08-01 10:40:00|13382.5|13380.5|13381.7|13379.7|13382.5|13380.5|13381|13379|91
1722509100000|2024-08-01 10:45:00|13381.8|13379.8|13382.5|13380.5|13383.1|13381.1|13380.9|13378.9|105
1722509400000|2024-08-01 10:50:00|13382.6|13380.6|13384|13382|13384.4|13382.4|13382.5|13380.5|127
1722509700000|2024-08-01 10:55:00|13383.9|13381.9|13382.1|13378.6|13384.3|13382.3|13381.3|13378.1|147
1722510000000|2024-08-01 11:00:00|13382|13378.5|13381|13379|13384|13380.5|13380.5|13377.5|263
1722510300000|2024-08-01 11:05:00|13380.9|13378.9|13381.8|13379.8|13382.6|13380.2|13380.8|13378.2|213
1722510600000|2024-08-01 11:10:00|13381.7|13379.7|13381.4|13379.4|13382.2|13380.2|13380.2|13378.2|200
1722510900000|2024-08-01 11:15:00|13381.5|13379.5|13382|13378.5|13382|13380|13380.1|13377.6|185
1722511200000|2024-08-01 11:20:00|13382.1|13378.6|13380.8|13378.8|13383.7|13380.2|13380.4|13377.7|283
1722511500000|2024-08-01 11:25:00|13380.9|13378.9|13381.3|13377.8|13382.6|13380|13380.8|13377.7|216
1722511800000|2024-08-01 11:30:00|13380.5|13378.5|13381.4|13379.4|13382.2|13379.7|13380.5|13377.9|171
1722512100000|2024-08-01 11:35:00|13381.5|13379.5|13382.4|13380.4|13382.6|13380.6|13380.3|13378.3|171
1722512400000|2024-08-01 11:40:00|13382.5|13380.5|13380.6|13378.6|13384.2|13381.5|13380.6|13378.6|172
1722512700000|2024-08-01 11:45:00|13380.7|13378.7|13382|13380|13382.5|13380.5|13380.4|13378.4|130
1722513000000|2024-08-01 11:50:00|13381.9|13379.9|13380|13378|13382|13380|13378.8|13376|176
1722513300000|2024-08-01 11:55:00|13380.1|13378.1|13380.1|13378.1|13380.9|13378.9|13379.1|13377.1|166
1722513600000|2024-08-01 12:00:00|13380.2|13378.2|13381.6|13379.6|13383.2|13380.8|13380.2|13378.2|207
1722513900000|2024-08-01 12:05:00|13381.7|13379.7|13383.3|13379.8|13384.7|13381.2|13381.2|13378.4|250
1722514200000|2024-08-01 12:10:00|13383.4|13379.9|13382.5|13379|13383.6|13380.4|13381.2|13378.3|214
1722514500000|2024-08-01 12:15:00|13382.4|13378.9|13380.1|13376.6|13383.2|13379.7|13379|13375.5|253
1722514800000|2024-08-01 12:20:00|13379.6|13376.1|13377.7|13374.2|13380.2|13376.7|13377.1|13373.6|328
1722515100000|2024-08-01 12:25:00|13377.8|13374.3|13378.8|13375.3|13379.5|13376|13376.3|13373.4|246
1722515400000|2024-08-01 12:30:00|13378.9|13373|13368.6|13365.1|13378.9|13373.5|13366.6|13363.1|541
1722515700000|2024-08-01 12:35:00|13368.7|13365.2|13374.2|13372.2|13374.5|13372.5|13366.9|13363.4|442
1722516000000|2024-08-01 12:40:00|13374.1|13372.1|13375.6|13373.6|13376.1|13374.1|13373.5|13371.5|348
1722516300000|2024-08-01 12:45:00|13375.7|13373.7|13376.5|13374.5|13377.2|13375.2|13374.3|13372.3|303
1722516600000|2024-08-01 12:50:00|13376.3|13374.3|13374.2|13372.2|13378.9|13375.8|13374.1|13371.4|293
1722516900000|2024-08-01 12:55:00|13373.7|13371.7|13375.4|13373.4|13376.8|13374.7|13373.6|13371.6|280
1722517200000|2024-08-01 13:00:00|13375.6|13373.6|13377|13373.5|13377.5|13374.8|13374.2|13371.9|321
1722517500000|2024-08-01 13:05:00|13376.9|13373.4|13380.1|13376.6|13380.5|13377|13376.5|13373|289
1722517800000|2024-08-01 13:10:00|13380|13376.5|13377.8|13375.8|13380.1|13376.6|13376.1|13373.3|243
1722518100000|2024-08-01 13:15:00|13377.7|13375.7|13377.4|13375.4|13381.2|13377.8|13377.3|13375.3|293
1722518400000|2024-08-01 13:20:00|13377.3|13375.3|13377|13375|13378.5|13376.5|13376.2|13373.3|210
1722518700000|2024-08-01 13:25:00|13376.9|13374.9|13375.2|13373.2|13377.2|13374.9|13374.5|13371.7|281
1722519000000|2024-08-01 13:30:00|13375.3|13373.3|13372.7|13370.7|13375.6|13373.6|13372.5|13370.5|232
1722519300000|2024-08-01 13:35:00|13372.6|13370.6|13370.5|13368.5|13373.1|13370.7|13370.5|13367.6|259
1722519600000|2024-08-01 13:40:00|13370.6|13368.6|13369.9|13366.4|13371.5|13368.8|13368.5|13365.7|169
1722519900000|2024-08-01 13:45:00|13369.8|13366.3|13368.9|13365.4|13370|13367|13367.2|13365.2|215
1722520200000|2024-08-01 13:50:00|13369|13365.5|13367.7|13365.7|13370.1|13366.7|13367.7|13365.3|185
1722520500000|2024-08-01 13:55:00|13367.6|13365.6|13367.8|13363.9|13368.1|13365.8|13366.2|13363.3|172
1722520800000|2024-08-01 14:00:00|13367.9|13362.8|13358.4|13354.9|13367.9|13362.8|13356.5|13351.1|477
1722521100000|2024-08-01 14:05:00|13358.3|13354.8|13363|13359.5|13364.3|13360.8|13357.5|13354|439
1722521400000|2024-08-01 14:10:00|13362.9|13359.4|13363.6|13360.1|13365.6|13362.7|13360.2|13357.2|418
1722521700000|2024-08-01 14:15:00|13363.8|13360.3|13366.8|13364.8|13368.7|13366.1|13363.8|13360.3|369
1722522000000|2024-08-01 14:20:00|13366.7|13364.7|13369.9|13367.9|13370.6|13368.6|13365.3|13363.3|375
1722522300000|2024-08-01 14:25:00|13370.3|13368.3|13364.8|13362.8|13371.5|13368.8|13363.9|13361.2|366
1722522600000|2024-08-01 14:30:00|13364.6|13362.6|13361.3|13359.3|13365.5|13362.9|13359.7|13357.5|413
1722522900000|2024-08-01 14:35:00|13361.4|13359.4|13359.7|13357.7|13362.1|13360|13359|13356.9|327
1722523200000|2024-08-01 14:40:00|13359.6|13357.6|13359|13357|13361.8|13359.4|13358.3|13355.8|321
1722523500000|2024-08-01 14:45:00|13359.6|13356.1|13364.9|13361.4|13366.7|13363.2|13358.3|13355.9|385
1722523800000|2024-08-01 14:50:00|13365|13361.5|13365.9|13363.9|13367.8|13364.3|13362.7|13359.2|401
1722524100000|2024-08-01 14:55:00|13365.8|13363.8|13359.4|13355.9|13366.3|13364|13359|13355.9|388
1722524400000|2024-08-01 15:00:00|13359.5|13356|13365.4|13361.9|13366.1|13362.6|13359.5|13356|426
1722524700000|2024-08-01 15:05:00|13365.3|13361.8|13368|13364.5|13369|13366|13363.9|13360.9|345
1722525000000|2024-08-01 15:10:00|13367.3|13365.3|13369.7|13366.2|13370.3|13366.8|13367.2|13364.3|346
1722525300000|2024-08-01 15:15:00|13369.8|13366.3|13369.9|13366.4|13370.5|13367.5|13367.7|13364.7|319
1722525600000|2024-08-01 15:20:00|13370|13366.5|13372.4|13368.9|13374|13370.5|13369.7|13366.3|320
1722525900000|2024-08-01 15:25:00|13372.5|13369|13374.1|13370.6|13374.2|13371.4|13370.5|13367.2|263
1722526200000|2024-08-01 15:30:00|13373.9|13370.4|13371.7|13369.7|13374.3|13371.3|13369.9|13367.9|252
1722526500000|2024-08-01 15:35:00|13371.8|13369.8|13374.9|13371.4|13375|13371.5|13371.5|13369.2|259
1722526800000|2024-08-01 15:40:00|13375|13371.5|13375.4|13371.9|13376|13373.1|13374.3|13371.3|238
1722527100000|2024-08-01 15:45:00|13375.5|13372|13370.6|13367.1|13376|13372.8|13369.9|13367|285
1722527400000|2024-08-01 15:50:00|13370.5|13367|13367.6|13365.6|13370.6|13367.6|13367.6|13365.5|242
1722527700000|2024-08-01 15:55:00|13367.5|13365.5|13364.8|13361.3|13368.4|13365.6|13363.7|13361.1|267
1722528000000|2024-08-01 16:00:00|13364.9|13361.4|13363.8|13360.3|13365.7|13362.2|13363.1|13359.6|343
1722528300000|2024-08-01 16:05:00|13363.6|13360.1|13362.3|13360.3|13364.2|13360.7|13362.2|13358.8|202
1722528600000|2024-08-01 16:10:00|13362.2|13360.2|13362.8|13359.3|13363.8|13360.3|13362.1|13359.2|141
1722528900000|2024-08-01 16:15:00|13362.7|13359.2|13361.4|13357.9|13362.7|13359.2|13360.7|13357.2|182
1722529200000|2024-08-01 16:20:00|13361.3|13357.8|13364.6|13361.1|13364.7|13361.2|13360.3|13356.8|196
1722529500000|2024-08-01 16:25:00|13364.5|13361|13364.2|13360.7|13365|13361.5|13363.2|13359.7|174
1722529800000|2024-08-01 16:30:00|13364.1|13360.6|13365.5|13362|13365.9|13362.4|13364.1|13360.6|175
1722530100000|2024-08-01 16:35:00|13365.4|13361.9|13367|13363.5|13367.1|13363.6|13364.8|13361.3|188
1722530400000|2024-08-01 16:40:00|13367.1|13363.6|13371|13367.5|13371|13367.5|13367.1|13363.6|197
1722530700000|2024-08-01 16:45:00|13370.9|13367.4|13373.1|13369.6|13373.2|13369.7|13370.9|13367.4|170
1722531000000|2024-08-01 16:50:00|13373.2|13369.7|13374.1|13370.6|13375.9|13372.4|13373.1|13369.6|164
1722531300000|2024-08-01 16:55:00|13374.2|13370.7|13371.7|13368.2|13374.4|13370.9|13371.7|13368.2|211
1722531600000|2024-08-01 17:00:00|13371.6|13368.1|13371.7|13368.2|13373.2|13369.7|13370.1|13366.6|230
1722531900000|2024-08-01 17:05:00|13371.8|13368.3|13372.5|13369|13372.9|13369.4|13371.2|13367.7|223
1722532200000|2024-08-01 17:10:00|13372.4|13368.9|13372|13368.5|13373.1|13369.6|13371.5|13368|175
1722532500000|2024-08-01 17:15:00|13372.1|13368.6|13371.3|13367.8|13372.2|13368.7|13370.5|13367|188
1722532800000|2024-08-01 17:20:00|13371.2|13367.7|13371.9|13368.4|13372.2|13368.7|13370.4|13366.9|129
1722533100000|2024-08-01 17:25:00|13372|13368.5|13371.8|13368.3|13373.2|13369.7|13370.6|13367.1|167
1722533400000|2024-08-01 17:30:00|13371.9|13368.4|13371.1|13367.6|13372.5|13369|13371.1|13367.6|159
1722533700000|2024-08-01 17:35:00|13371|13367.5|13371.9|13368.4|13372.2|13368.7|13370.3|13366.8|146
1722534000000|2024-08-01 17:40:00|13371.8|13368.3|13372|13368.5|13372.9|13369.4|13371.4|13367.9|155
1722534300000|2024-08-01 17:45:00|13372.1|13368.6|13372.4|13368.9|13373|13369.5|13370.7|13367.2|161
1722534600000|2024-08-01 17:50:00|13372.5|13369|13371.4|13367.9|13372.7|13369.2|13370.2|13366.9|156
1722534900000|2024-08-01 17:55:00|13371.3|13367.8|13371.4|13367.9|13372|13368.5|13370.8|13367.3|166
1722535200000|2024-08-01 18:00:00|13371.3|13367.8|13371.5|13368|13371.9|13368.4|13369.8|13366.3|209
1722535500000|2024-08-01 18:05:00|13371.4|13367.9|13371.9|13368.4|13372.3|13368.8|13371.2|13367.7|167
1722535800000|2024-08-01 18:10:00|13372|13368.5|13373.6|13370.1|13374.3|13370.8|13372|13368.5|126
1722536100000|2024-08-01 18:15:00|13373.5|13370|13373.4|13371.4|13374.2|13371.6|13373.3|13369.8|162
1722536400000|2024-08-01 18:20:00|13373.3|13371.3|13375.1|13371.6|13375.2|13371.7|13373.2|13369.8|178
1722536700000|2024-08-01 18:25:00|13374.9|13371.4|13376.1|13372.6|13377.3|13373.8|13374.8|13371.3|180
1722537000000|2024-08-01 18:30:00|13376.2|13372.7|13375.8|13372.3|13376.7|13373.2|13375.4|13371.9|175
1722537300000|2024-08-01 18:35:00|13375.7|13372.2|13374.6|13371.1|13375.7|13372.2|13374.4|13370.9|142
1722537600000|2024-08-01 18:40:00|13374.7|13371.2|13375.7|13372.2|13376.2|13372.7|13374.5|13371|158
1722537900000|2024-08-01 18:45:00|13375.6|13372.1|13376.8|13373.3|13376.8|13373.3|13375.5|13372|107
1722538200000|2024-08-01 18:50:00|13376.9|13373.4|13375.3|13371.8|13377.7|13374.2|13375.2|13371.7|118
1722538500000|2024-08-01 18:55:00|13375.2|13371.7|13374.6|13371.1|13375.7|13372.2|13373.3|13369.8|267
1722538800000|2024-08-01 19:00:00|13374.7|13371.2|13375|13371.5|13375.6|13372.7|13373.4|13370.7|194
1722539100000|2024-08-01 19:05:00|13374.9|13371.4|13373.4|13369.9|13375.1|13372.3|13373.2|13369.7|164
1722539400000|2024-08-01 19:10:00|13373.5|13370|13374|13370.5|13374.2|13371|13372.3|13369.2|189
1722539700000|2024-08-01 19:15:00|13374.1|13370.6|13374.2|13370.7|13375.3|13371.8|13373.6|13370.1|177
1722540000000|2024-08-01 19:20:00|13374.1|13370.6|13372.9|13369.4|13374.1|13370.6|13372.5|13369|167
1722540300000|2024-08-01 19:25:00|13372.8|13369.3|13370.9|13367.4|13372.9|13369.4|13370.8|13367.3|183
1722540600000|2024-08-01 19:30:00|13371|13367.5|13370|13366.5|13371.3|13367.8|13369.7|13366.2|194
1722540900000|2024-08-01 19:35:00|13370.1|13366.6|13370.2|13366.7|13371.7|13368.2|13369.7|13366.2|166
1722541200000|2024-08-01 19:40:00|13370.3|13366.8|13371.5|13368|13372.1|13368.6|13370.1|13366.6|158
1722541500000|2024-08-01 19:45:00|13371.4|13367.9|13370.1|13366.6|13371.7|13368.2|13369.8|13366.3|146
1722541800000|2024-08-01 19:50:00|13370|13366.5|13372.8|13369.3|13373.3|13369.8|13369.2|13365.7|208
1722542100000|2024-08-01 19:55:00|13372.7|13369.2|13372.3|13368.8|13373.1|13369.6|13370.3|13366.8|216
1722542400000|2024-08-01 20:00:00|13372.4|13368.9|13372.3|13368.8|13373.1|13369.6|13372.1|13368.6|125
1722542700000|2024-08-01 20:05:00|13372.4|13368.9|13374.4|13370.9|13375|13371.5|13372.3|13368.8|85
1722543000000|2024-08-01 20:10:00|13374.5|13371|13374.6|13371.1|13374.7|13371.2|13373.4|13369.9|97
1722543300000|2024-08-01 20:15:00|13374.7|13371.2|13373.7|13370.2|13374.7|13371.2|13373.2|13369.7|63
1722543600000|2024-08-01 20:20:00|13373.8|13370.3|13374.6|13371.1|13374.7|13371.2|13373.7|13370.2|57
1722543900000|2024-08-01 20:25:00|13374.5|13371|13374.1|13370.6|13374.6|13371.1|13373.6|13370.1|32
1722544200000|2024-08-01 20:30:00|13374.2|13370.7|13372.3|13368.8|13374.2|13370.7|13372.2|13368.7|65
1722544500000|2024-08-01 20:35:00|13372.4|13368.9|13372.3|13368.8|13372.5|13369|13372.2|13368.7|42
1722544800000|2024-08-01 20:40:00|13372.4|13368.9|13371.7|13368.2|13372.6|13369.1|13371.7|13368.2|87
1722545100000|2024-08-01 20:45:00|13371.8|13368.3|13372|13368.5|13372.4|13368.9|13371.8|13368.3|76
1722545400000|2024-08-01 20:50:00|13371.9|13368.4|13370.2|13366|13372|13368.4|13370.1|13366|115
1722545700000|2024-08-01 20:55:00|13370.3|13366.1|13370.2|13364.3|13370.8|13366.1|13369.1|13363.7|330
1722546000000|2024-08-01 21:00:00|13375.2|13359.2|13375.1|13359.1|13375.8|13359.8|13373.3|13357.3|14
1722546300000|2024-08-01 21:05:00|13374.9|13358.9|13375.5|13359.5|13375.5|13359.5|13374.6|13358.6|18
1722546600000|2024-08-01 21:10:00|13375.3|13359.3|13375.5|13359.5|13375.5|13359.5|13375.2|13359.2|9
1722546900000|2024-08-01 21:15:00|13375.4|13359.4|13375.5|13359.5|13375.6|13359.6|13375.2|13359.2|17
1722547200000|2024-08-01 21:20:00|13375.4|13359.4|13375|13359|13378.5|13362.5|13373.7|13357.7|66
1722547500000|2024-08-01 21:25:00|13375.1|13359.1|13375.2|13359.2|13375.3|13359.3|13375.1|13359.1|8
1722547800000|2024-08-01 21:30:00|13375.1|13359.1|13377.5|13361.5|13377.8|13361.8|13375.1|13359.1|131
1722548100000|2024-08-01 21:35:00|13377.3|13361.3|13377.5|13361.5|13377.9|13361.9|13377.3|13361.3|115
1722548400000|2024-08-01 21:40:00|13377.9|13361.9|13376|13360|13378.1|13362.1|13375.3|13359.3|135
1722548700000|2024-08-01 21:45:00|13376.1|13360.1|13377.1|13361.1|13378|13362|13375.7|13359.7|83
1722549000000|2024-08-01 21:50:00|13377.3|13361.3|13375.9|13359.9|13378.2|13362.2|13372.4|13356.4|352
1722549300000|2024-08-01 21:55:00|13376.1|13360.1|13376.4|13360.4|13377|13361|13372.1|13356.1|293
1722549600000|2024-08-01 22:00:00|13376.1|13360.1|13370.5|13359.2|13376.6|13361.2|13369.4|13356.6|560
1722549900000|2024-08-01 22:05:00|13370.6|13359.1|13371.8|13359.2|13372|13361.3|13369.4|13358.2|662
1722550200000|2024-08-01 22:10:00|13370.9|13359.6|13370.8|13364.4|13371.8|13364.4|13368.9|13359.5|172
1722550500000|2024-08-01 22:15:00|13370.7|13364.5|13371|13367.5|13371.2|13367.5|13368.2|13364.1|223
1722550800000|2024-08-01 22:20:00|13371.1|13367.6|13372.5|13369|13372.7|13369.2|13371|13367.5|121
1722551100000|2024-08-01 22:25:00|13372.4|13368.9|13371.5|13368|13372.4|13368.9|13371.4|13367.9|90
1722551400000|2024-08-01 22:30:00|13371.4|13367.9|13370.4|13366.9|13371.5|13368|13370.2|13366.7|98
1722551700000|2024-08-01 22:35:00|13370.3|13366.8|13370.4|13366.9|13370.9|13367.4|13370.3|13366.8|53
1722552000000|2024-08-01 22:40:00|13370.5|13367|13371|13367.5|13371.2|13367.7|13370.3|13366.8|67
1722552300000|2024-08-01 22:45:00|13370.9|13367.4|13370.4|13366.9|13371.1|13367.6|13369.3|13365.8|59
1722552600000|2024-08-01 22:50:00|13370.5|13367|13369.3|13365.8|13371.4|13367.9|13368.5|13365|97
1722552900000|2024-08-01 22:55:00|13369.2|13365.7|13368.8|13365.3|13369.4|13365.9|13368.4|13364.9|83
1722553200000|2024-08-01 23:00:00|13368.7|13365.2|13366.4|13362.9|13368.8|13365.3|13366.4|13362.9|119
1722553500000|2024-08-01 23:05:00|13366.3|13362.8|13367.4|13363.9|13367.9|13364.4|13365.5|13362|99
1722553800000|2024-08-01 23:10:00|13367.3|13363.8|13365.2|13361.7|13367.3|13363.8|13364.8|13361.3|109
1722554100000|2024-08-01 23:15:00|13365.1|13361.6|13365.3|13361.8|13365.9|13362.4|13364.8|13361.3|139
1722554400000|2024-08-01 23:20:00|13365.4|13361.9|13365.6|13362.1|13365.9|13362.4|13364.9|13361.4|96
1722554700000|2024-08-01 23:25:00|13365.5|13362|13366|13362.5|13367.9|13364.4|13365.2|13361.7|108
1722555000000|2024-08-01 23:30:00|13366.1|13362.6|13366|13362.5|13366.8|13363.3|13365.8|13362.3|82
1722555300000|2024-08-01 23:35:00|13365.9|13362.4|13364.7|13361.2|13365.9|13362.4|13363.5|13360|171
1722555600000|2024-08-01 23:40:00|13364.8|13361.3|13363.5|13360|13364.9|13361.4|13363.2|13359.7|102
1722555900000|2024-08-01 23:45:00|13363.4|13359.9|13365.2|13361.7|13365.9|13362.4|13363.2|13359.7|108
1722556200000|2024-08-01 23:50:00|13365.3|13361.8|13368.4|13364.9|13369.3|13365.8|13365.3|13361.8|168
1722556500000|2024-08-01 23:55:00|13368.5|13365|13369.5|13366|13370.2|13366.7|13368.5|13365|124
1722556800000|2024-08-02 00:00:00|13369.6|13366.1|13372|13368.5|13373|13370.1|13369.2|13365.7|352
1722557100000|2024-08-02 00:05:00|13372.1|13368.6|13370.8|13367.3|13374.8|13371.3|13370|13367.2|277
1722557400000|2024-08-02 00:10:00|13370.6|13367.1|13370|13366.5|13371.2|13368.2|13368.4|13365.6|258
1722557700000|2024-08-02 00:15:00|13369.9|13366.4|13370.1|13366.6|13371.4|13368.2|13369.4|13365.9|283
1722558000000|2024-08-02 00:20:00|13370.2|13366.7|13370.5|13367|13370.8|13367.3|13369.1|13365.6|227
1722558300000|2024-08-02 00:25:00|13370.4|13366.9|13367.8|13364.3|13371.3|13367.8|13367.7|13364.2|227
1722558600000|2024-08-02 00:30:00|13367.9|13364.4|13368.7|13365.2|13371.2|13367.7|13367.8|13364.3|252
1722558900000|2024-08-02 00:35:00|13368.6|13365.1|13367|13363.5|13369.2|13365.7|13365.9|13362.4|184
1722559200000|2024-08-02 00:40:00|13367.1|13363.6|13367.9|13364.4|13368.2|13364.7|13366.8|13363.3|159
1722559500000|2024-08-02 00:45:00|13368|13364.5|13367.4|13363.9|13368.1|13364.6|13366.3|13362.8|224
1722559800000|2024-08-02 00:50:00|13367.3|13363.8|13369.2|13365.7|13370|13366.5|13366.6|13363.5|247
1722560100000|2024-08-02 00:55:00|13369.1|13365.6|13368.2|13366.2|13369.2|13366.6|13366.4|13364.4|259
1722560400000|2024-08-02 01:00:00|13368.6|13366.6|13369.1|13367.1|13372.4|13368.9|13368.6|13366.4|278
1722560700000|2024-08-02 01:05:00|13369.2|13367.2|13368.4|13366.4|13369.6|13367.6|13367.4|13365.4|167
1722561000000|2024-08-02 01:10:00|13368.3|13366.3|13371.9|13368.4|13372.3|13370.3|13368.1|13366.1|182
1722561300000|2024-08-02 01:15:00|13372|13368.5|13374|13372|13375.6|13372.8|13371.1|13368.2|279
1722561600000|2024-08-02 01:20:00|13374.1|13372.1|13373.8|13371.8|13376.1|13373.5|13373.7|13370.8|207
1722561900000|2024-08-02 01:25:00|13373.7|13371.7|13374.2|13370.7|13375.1|13371.8|13373.2|13370.5|87
1722562200000|2024-08-02 01:30:00|13374.1|13370.6|13374.6|13371.1|13377.4|13374.6|13373.5|13370.5|236
1722562500000|2024-08-02 01:35:00|13374.5|13371|13374.1|13370.6|13375.2|13372.9|13373.8|13370.5|199
1722562800000|2024-08-02 01:40:00|13374.2|13370.7|13370.2|13366.7|13374.4|13371.5|13370.2|13366.7|250
1722563100000|2024-08-02 01:45:00|13370.3|13366.8|13373.8|13370.3|13374.1|13370.6|13369.5|13366.2|298
1722563400000|2024-08-02 01:50:00|13373.9|13370.4|13371.7|13369.7|13374.9|13371.4|13371.2|13368.4|252
1722563700000|2024-08-02 01:55:00|13371.8|13369.8|13371.5|13369.5|13372.7|13370.1|13370.2|13367.7|316
1722564000000|2024-08-02 02:00:00|13371.4|13369.4|13375.8|13373.8|13376.2|13373.9|13371.2|13369.2|315
1722564300000|2024-08-02 02:05:00|13375.7|13373.7|13375.4|13371.9|13377.2|13374.5|13374.5|13371.8|261
1722564600000|2024-08-02 02:10:00|13375.5|13372|13373.3|13371.3|13375.7|13372.2|13372.6|13369.9|196
1722564900000|2024-08-02 02:15:00|13373.4|13371.4|13371.5|13368|13373.6|13371.4|13368.1|13364.9|293
1722565200000|2024-08-02 02:20:00|13371.4|13367.9|13372.4|13370.4|13374.7|13372.7|13370.6|13367.8|403
1722565500000|2024-08-02 02:25:00|13372.5|13370.5|13371.3|13369.3|13372.7|13370.7|13370.6|13367.9|334
1722565800000|2024-08-02 02:30:00|13371.2|13369.2|13368.7|13366.7|13372|13369.2|13368.7|13365.7|277
1722566100000|2024-08-02 02:35:00|13368.6|13366.6|13369.2|13367.2|13370.2|13367.5|13367.8|13365.2|214
1722566400000|2024-08-02 02:40:00|13369.1|13367.1|13369.4|13367.4|13371.6|13368.9|13368.4|13365.5|221
1722566700000|2024-08-02 02:45:00|13369.5|13367.5|13370|13366.5|13370|13367.7|13368.3|13365.6|173
1722567000000|2024-08-02 02:50:00|13369.9|13366.4|13368.7|13366.7|13370.2|13367.3|13368.3|13365.7|182
1722567300000|2024-08-02 02:55:00|13368.8|13366.8|13366.7|13364.7|13369|13366.8|13365.4|13362.4|227
1722567600000|2024-08-02 03:00:00|13366.6|13364.6|13364.7|13362.7|13366.6|13364.6|13364.5|13361.8|226
1722567900000|2024-08-02 03:05:00|13364.6|13362.6|13363.4|13361.4|13366.1|13363.6|13363.1|13360.7|227
1722568200000|2024-08-02 03:10:00|13363.3|13361.3|13361.8|13359.8|13363.6|13361.6|13361.2|13358.4|237
1722568500000|2024-08-02 03:15:00|13361.7|13359.7|13363|13361|13363.9|13361.7|13361.6|13359.6|184
1722568800000|2024-08-02 03:20:00|13363.3|13361.3|13361.8|13359.8|13364|13361.5|13361.4|13358.6|208
1722569100000|2024-08-02 03:25:00|13361.7|13359.7|13361.8|13359.8|13362.5|13360.5|13361.7|13359.7|153
1722569400000|2024-08-02 03:30:00|13361.7|13359.7|13363|13361|13363|13361|13361.4|13359.4|139
1722569700000|2024-08-02 03:35:00|13363.1|13361.1|13365.3|13363.3|13365.6|13363.6|13363|13361|157
1722570000000|2024-08-02 03:40:00|13365.2|13363.2|13366.3|13364.3|13368.2|13365.2|13365.2|13363.2|187
1722570300000|2024-08-02 03:45:00|13366.4|13364.4|13365.2|13363.2|13366.6|13364.6|13364.5|13362.5|144
1722570600000|2024-08-02 03:50:00|13365.3|13363.3|13365.6|13363.6|13365.7|13363.7|13364.4|13362.4|102
1722570900000|2024-08-02 03:55:00|13365.5|13363.5|13365.4|13363.4|13365.9|13363.9|13364|13362|170
1722571200000|2024-08-02 04:00:00|13365.5|13363.5|13364|13362|13365.7|13363.7|13363.7|13361.7|129
1722571500000|2024-08-02 04:05:00|13363.9|13361.9|13362.6|13360.6|13364|13362|13361.7|13359.7|194
1722571800000|2024-08-02 04:10:00|13362.5|13360.5|13362.8|13360.8|13364.1|13362.1|13362.5|13360.5|163
1722572100000|2024-08-02 04:15:00|13362.7|13360.7|13361.9|13359.9|13363.1|13361.1|13360.5|13358.5|189
1722572400000|2024-08-02 04:20:00|13361.8|13359.8|13360.9|13358.9|13361.9|13359.9|13360.6|13358.6|124
1722572700000|2024-08-02 04:25:00|13361|13359|13357.4|13355.4|13361.3|13359.3|13357.2|13355.2|204
1722573000000|2024-08-02 04:30:00|13357.3|13355.3|13357.9|13354.4|13358.2|13355.5|13355.1|13353.1|270
1722573300000|2024-08-02 04:35:00|13358|13354.5|13358.5|13355|13359|13355.5|13356.6|13353.5|221
1722573600000|2024-08-02 04:40:00|13358.6|13355.1|13356.6|13353.1|13358.9|13355.4|13355.7|13352.5|181
1722573900000|2024-08-02 04:45:00|13356.5|13353|13356.8|13354.8|13358|13355|13356.1|13352.8|147
1722574200000|2024-08-02 04:50:00|13356.7|13354.7|13357.7|13354.2|13357.8|13355.1|13356.6|13353.5|108
1722574500000|2024-08-02 04:55:00|13357.8|13354.3|13352.7|13349.2|13357.8|13355.1|13352|13349.2|159
1722574800000|2024-08-02 05:00:00|13352.8|13349.3|13352.1|13348.6|13353.3|13349.8|13349.1|13346.7|312
1722575100000|2024-08-02 05:05:00|13352.2|13348.7|13350.3|13346.8|13352.2|13348.8|13349.1|13345.6|259
1722575400000|2024-08-02 05:10:00|13350.4|13346.9|13351.4|13349.4|13352.2|13349.5|13348.5|13345.8|262
1722575700000|2024-08-02 05:15:00|13351.3|13349.3|13351.3|13347.8|13352.4|13349.7|13350.5|13347.2|192
1722576000000|2024-08-02 05:20:00|13351.2|13347.7|13352.8|13350.8|13353.6|13351.3|13350.4|13347.6|208
1722576300000|2024-08-02 05:25:00|13352.7|13350.7|13351|13349|13353|13350.8|13350.9|13348.9|120
1722576600000|2024-08-02 05:30:00|13351.1|13349.1|13350.7|13348.7|13352|13350|13350.6|13348.1|164
1722576900000|2024-08-02 05:35:00|13350.6|13348.6|13353.2|13349.7|13353.8|13351.7|13350.5|13348.5|157
1722577200000|2024-08-02 05:40:00|13353.3|13349.8|13351.8|13348.3|13353.3|13351.1|13350.6|13347.9|165
1722577500000|2024-08-02 05:45:00|13351.7|13348.2|13348.7|13346.7|13351.7|13349|13348.2|13346.2|208
1722577800000|2024-08-02 05:50:00|13348.8|13346.8|13345.4|13343.4|13349.6|13346.9|13342.1|13339.5|326
1722578100000|2024-08-02 05:55:00|13345.3|13343.3|13333.4|13329.9|13346.4|13343.6|13332.6|13329.9|435
1722578400000|2024-08-02 06:00:00|13333.1|13329.6|13337.3|13333.8|13337.8|13334.3|13333.1|13329.6|498
1722578700000|2024-08-02 06:05:00|13337.4|13333.9|13337.2|13333.7|13339.9|13336.4|13335.5|13332.6|425
1722579000000|2024-08-02 06:10:00|13337.3|13333.8|13332.8|13329.3|13339|13336.2|13332.3|13329.3|401
1722579300000|2024-08-02 06:15:00|13332.9|13329.4|13336.2|13332.7|13336.6|13333.1|13331.7|13328.2|274
1722579600000|2024-08-02 06:20:00|13336.3|13332.8|13334.2|13332.2|13339.2|13335.7|13333.8|13331.1|431
1722579900000|2024-08-02 06:25:00|13334.1|13332.1|13334.8|13331.3|13335.7|13333.1|13333.1|13330.3|205
1722580200000|2024-08-02 06:30:00|13335.2|13331.7|13331.1|13329.1|13336.5|13333|13330.7|13328.3|272
1722580500000|2024-08-02 06:35:00|13331|13329|13335.9|13333.9|13336.5|13334.5|13330.5|13328.5|381
1722580800000|2024-08-02 06:40:00|13336|13334|13337.2|13335.2|13337.5|13335.5|13334|13331.8|371
1722581100000|2024-08-02 06:45:00|13337.1|13335.1|13336.8|13334.8|13338.9|13336.4|13336.1|13333.4|282
1722581400000|2024-08-02 06:50:00|13336.9|13334.9|13331.9|13329.9|13337.6|13334.9|13330.6|13327.7|298
1722581700000|2024-08-02 06:55:00|13332.1|13330.1|13332|13328.5|13333.4|13330.3|13330.4|13328.1|286
1722582000000|2024-08-02 07:00:00|13331.9|13328.4|13339.2|13337.2|13339.7|13337.7|13331.5|13328|334
1722582300000|2024-08-02 07:05:00|13339.1|13337.1|13336.1|13334.1|13339.7|13337.6|13335|13332.9|321
1722582600000|2024-08-02 07:10:00|13336.2|13334.2|13335.1|13333.1|13337.1|13334.4|13334.5|13332|340
1722582900000|2024-08-02 07:15:00|13335|13333|13335.2|13333.2|13336.4|13334.4|13334.1|13331.8|302
1722583200000|2024-08-02 07:20:00|13335.3|13333.3|13342.7|13339.2|13342.7|13339.9|13335.2|13333.2|349
1722583500000|2024-08-02 07:25:00|13342.6|13339.1|13341.2|13337.7|13343.8|13341.7|13339.9|13337|260
1722583800000|2024-08-02 07:30:00|13340.1|13338.1|13338.3|13334.8|13340.8|13338.1|13337.1|13334.4|323
1722584100000|2024-08-02 07:35:00|13338.2|13334.7|13339.8|13337.8|13341.2|13338.8|13337.4|13334.2|253
1722584400000|2024-08-02 07:40:00|13339.7|13337.7|13338.4|13336.4|13341|13338.7|13337.6|13334.8|305
1722584700000|2024-08-02 07:45:00|13338.3|13336.3|13338.2|13336.2|13339.1|13337.1|13336.3|13334.3|256
1722585000000|2024-08-02 07:50:00|13338.1|13336.1|13335.3|13333.3|13338.2|13336.2|13335.3|13332.6|260
1722585300000|2024-08-02 07:55:00|13335.4|13333.4|13336|13334|13337.8|13335.8|13334.9|13331.9|321
1722585600000|2024-08-02 08:00:00|13335.9|13333.9|13333.8|13331.8|13337.5|13335.3|13333.2|13331.2|330
1722585900000|2024-08-02 08:05:00|13333.7|13331.7|13332.1|13328.6|13333.9|13331.9|13330.8|13327.9|306
1722586200000|2024-08-02 08:10:00|13332|13328.5|13334.9|13332.9|13336.2|13333.5|13331.3|13328.5|304
1722586500000|2024-08-02 08:15:00|13334.8|13332.8|13332.8|13330.8|13334.8|13332.8|13332.1|13330.1|272
1722586800000|2024-08-02 08:20:00|13332.7|13330.7|13331.3|13329.3|13333.1|13331.1|13331.2|13329.2|182
1722587100000|2024-08-02 08:25:00|13331.4|13329.4|13331.4|13329.4|13332.8|13330.8|13329.8|13327.8|272
1722587400000|2024-08-02 08:30:00|13331.5|13329.5|13328.3|13326.3|13332.1|13329.6|13327.5|13324.9|248
1722587700000|2024-08-02 08:35:00|13329|13325.5|13331.5|13328|13331.6|13328.1|13329|13325.5|243
1722588000000|2024-08-02 08:40:00|13331.8|13328.3|13331.1|13327.6|13333|13329.5|13330.1|13326.6|283
1722588300000|2024-08-02 08:45:00|13331.2|13327.7|13328.2|13326.2|13331.9|13328.4|13327.3|13324.2|284
1722588600000|2024-08-02 08:50:00|13328.1|13326.1|13326.4|13322.9|13329.4|13326.6|13326.2|13322.7|276
1722588900000|2024-08-02 08:55:00|13326.5|13323|13325.3|13321.8|13327.2|13324.4|13323.8|13320.3|321
1722589200000|2024-08-02 09:00:00|13325.2|13321.7|13321|13317.5|13325.3|13321.8|13320.3|13316.8|290
1722589500000|2024-08-02 09:05:00|13320.9|13317.4|13317.7|13314.2|13321.4|13317.9|13315.9|13312.4|257
1722589800000|2024-08-02 09:10:00|13317.6|13314.1|13317.1|13313.6|13317.9|13314.4|13315.8|13312.3|208
1722590100000|2024-08-02 09:15:00|13317.2|13313.7|13317.8|13314.3|13318.1|13314.6|13316.5|13313|83
1722590400000|2024-08-02 09:20:00|13317.7|13314.2|13318|13314.5|13319.2|13315.7|13317.2|13313.7|120
1722590700000|2024-08-02 09:25:00|13318.1|13314.6|13318.5|13315|13319.2|13315.7|13317.2|13313.7|180
1722591000000|2024-08-02 09:30:00|13318.6|13315.1|13318.9|13315.4|13320.2|13317.4|13318.2|13314.9|198
1722591300000|2024-08-02 09:35:00|13318.8|13315.3|13317.1|13315.1|13319.1|13315.6|13316.5|13313.6|273
1722591600000|2024-08-02 09:40:00|13317.2|13315.2|13321.3|13317.8|13322|13319.4|13317.2|13314.5|215
1722591900000|2024-08-02 09:45:00|13321.4|13317.9|13322.4|13318.9|13323.9|13320.4|13320.2|13317.5|233
1722592200000|2024-08-02 09:50:00|13322.5|13319|13321.8|13318.3|13323.1|13320.3|13321|13317.5|199
1722592500000|2024-08-02 09:55:00|13321.9|13318.4|13317.8|13314.3|13321.9|13318.4|13317.5|13314|209
1722592800000|2024-08-02 10:00:00|13317.1|13315.1|13316.8|13314.8|13317.4|13315.4|13316.2|13314.2|143
1722593100000|2024-08-02 10:05:00|13316.7|13314.7|13318.1|13316.1|13318.2|13316.2|13316.7|13314.7|168
1722593400000|2024-08-02 10:10:00|13318|13316|13317.2|13315.2|13318.5|13316.2|13317.1|13315|142
1722593700000|2024-08-02 10:15:00|13317.3|13315.3|13316.7|13314.7|13317.6|13315.3|13316.5|13314|106
1722594000000|2024-08-02 10:20:00|13316.6|13314.6|13315.4|13313.4|13316.8|13314.8|13315.1|13313.1|113
1722594300000|2024-08-02 10:25:00|13315.3|13313.3|13317.1|13315.1|13317.2|13315.2|13315.2|13313.2|144
1722594600000|2024-08-02 10:30:00|13317.2|13315.2|13316.3|13312.8|13318.6|13316|13316.2|13312.7|161
1722594900000|2024-08-02 10:35:00|13316.4|13312.9|13314.9|13312.9|13316.5|13313.9|13314.8|13311.4|166
1722595200000|2024-08-02 10:40:00|13315|13313|13315.4|13311.9|13316.5|13313.9|13314.8|13311.5|177
1722595500000|2024-08-02 10:45:00|13315.2|13311.7|13314.8|13311.3|13315.5|13312.7|13314|13311.2|140
1722595800000|2024-08-02 10:50:00|13314.9|13311.4|13314.3|13312.3|13315.7|13313.1|13314.3|13311.3|106
1722596100000|2024-08-02 10:55:00|13314.2|13312.2|13314.5|13312.5|13314.7|13312.7|13314.1|13312.1|142
1722596400000|2024-08-02 11:00:00|13314.4|13312.4|13314.5|13312.5|13314.7|13312.7|13314.1|13312.1|150
1722596700000|2024-08-02 11:05:00|13314.6|13312.6|13314.4|13312.4|13315.3|13313.3|13314.4|13312.4|134
1722597000000|2024-08-02 11:10:00|13314.5|13312.5|13314.5|13312.5|13315|13313|13314.3|13312.3|169
1722597300000|2024-08-02 11:15:00|13314.4|13312.4|13317.3|13315.3|13317.3|13315.3|13314.4|13312.4|160
1722597600000|2024-08-02 11:20:00|13317.2|13315.2|13318.2|13314.7|13318.4|13316.4|13316.9|13314.4|191
1722597900000|2024-08-02 11:25:00|13318.1|13314.6|13316.4|13314.4|13318.4|13316.4|13316.4|13314.4|173
1722598200000|2024-08-02 11:30:00|13316.5|13314.5|13318.3|13316.3|13318.3|13316.3|13316.4|13314.4|203
1722598500000|2024-08-02 11:35:00|13318.2|13316.2|13316.5|13313|13319.4|13316.2|13316.4|13312.9|162
1722598800000|2024-08-02 11:40:00|13316.6|13313.1|13314.8|13312.8|13316.6|13313.3|13314.5|13311.8|141
1722599100000|2024-08-02 11:45:00|13314.9|13312.9|13315.3|13313.3|13316.4|13314.4|13314.6|13312.5|119
1722599400000|2024-08-02 11:50:00|13315.2|13313.2|13314.3|13312.3|13315.8|13313.8|13314.3|13312.3|139
1722599700000|2024-08-02 11:55:00|13314.4|13312.4|13314.2|13312.2|13315.2|13312.8|13314|13311.4|160
1722600000000|2024-08-02 12:00:00|13315|13311.5|13313.1|13311.1|13315|13311.7|13313.1|13310.4|191
1722600300000|2024-08-02 12:05:00|13312.8|13310.8|13313.3|13311.3|13313.5|13311.4|13312.4|13309.8|210
1722600600000|2024-08-02 12:10:00|13313.5|13311.5|13313.1|13311.1|13314.1|13312.1|13312.2|13309.6|189
1722600900000|2024-08-02 12:15:00|13313|13311|13311.8|13309.8|13313.2|13311.2|13311.5|13309.5|186
1722601200000|2024-08-02 12:20:00|13311.7|13309.7|13313.1|13309.6|13313.1|13310|13310.7|13307.6|242
1722601500000|2024-08-02 12:25:00|13313.2|13309.7|13313.7|13306|13313.7|13310|13310|13306|301
1722601800000|2024-08-02 12:30:00|13316.1|13304.7|13289.6|13286.1|13322.1|13306.1|13282.6|13279.1|823
1722602100000|2024-08-02 12:35:00|13289.4|13285.9|13299.7|13296.2|13301.9|13298.4|13287|13283.5|736
1722602400000|2024-08-02 12:40:00|13299.6|13296.1|13285.9|13282.4|13299.6|13296.1|13285.4|13281.9|758
1722602700000|2024-08-02 12:45:00|13285.8|13282.3|13280.7|13277.2|13286.8|13283.3|13280|13276.5|611
1722603000000|2024-08-02 12:50:00|13280.6|13277.1|13265.7|13262.2|13280.8|13277.3|13264.7|13261.2|583
1722603300000|2024-08-02 12:55:00|13265.9|13262.4|13269.9|13266.4|13270.3|13266.8|13259.6|13256.1|585
1722603600000|2024-08-02 13:00:00|13270|13266.5|13273|13269.5|13278|13274.5|13270|13266.5|664
1722603900000|2024-08-02 13:05:00|13273.1|13269.6|13270.4|13266.9|13274.3|13270.8|13269.9|13266.4|563
1722604200000|2024-08-02 13:10:00|13270.1|13266.6|13268.7|13265.2|13271.3|13267.8|13267.9|13264.4|466
1722604500000|2024-08-02 13:15:00|13268.9|13265.4|13266.8|13264.8|13271.2|13268.3|13265.3|13262.6|522
1722604800000|2024-08-02 13:20:00|13266.9|13264.9|13263.7|13260.2|13267.5|13265.5|13263.3|13259.8|444
1722605100000|2024-08-02 13:25:00|13263.6|13260.1|13263.3|13259.8|13264.7|13261.2|13261.8|13258.5|428
1722605400000|2024-08-02 13:30:00|13263.1|13259.6|13265.2|13261.7|13266.2|13262.7|13261.4|13258.1|431
1722605700000|2024-08-02 13:35:00|13265.1|13261.6|13271.6|13268.1|13273.4|13270.1|13264|13260.8|467
1722606000000|2024-08-02 13:40:00|13271.7|13268.2|13269.1|13265.6|13273.5|13270|13267|13264.2|461
1722606300000|2024-08-02 13:45:00|13269.2|13265.7|13265.3|13261.8|13270.7|13267.4|13265.3|13261.8|415
1722606600000|2024-08-02 13:50:00|13265.2|13261.7|13261.4|13257.9|13265.2|13262.4|13261|13257.5|402
1722606900000|2024-08-02 13:55:00|13261.3|13257.8|13260.7|13257.2|13261.7|13258.2|13259|13255.5|328
1722607200000|2024-08-02 14:00:00|13260.6|13257.1|13257.1|13253.6|13265|13261.5|13256.9|13253.4|466
1722607500000|2024-08-02 14:05:00|13257.2|13253.7|13260.5|13257|13260.6|13257.1|13256.7|13253.4|482
1722607800000|2024-08-02 14:10:00|13260.4|13256.9|13255.4|13253.4|13262.5|13260.2|13255.2|13252.4|427
1722608100000|2024-08-02 14:15:00|13255.3|13253.3|13254.5|13251|13255.3|13253.3|13252.8|13250.1|442
1722608400000|2024-08-02 14:20:00|13254.4|13250.9|13255.1|13253.1|13255.2|13253.2|13250.3|13247.4|414
1722608700000|2024-08-02 14:25:00|13255.3|13253.3|13255.1|13251.6|13257.9|13255.2|13253.5|13250|516
1722609000000|2024-08-02 14:30:00|13254.8|13251.3|13257.5|13254|13259.8|13256.3|13253.5|13250|584
1722609300000|2024-08-02 14:35:00|13257.4|13253.9|13254.8|13251.3|13257.5|13254|13251.7|13248.2|464
1722609600000|2024-08-02 14:40:00|13254.7|13251.2|13252.8|13249.3|13256.1|13253.3|13252.2|13249.2|423
1722609900000|2024-08-02 14:45:00|13252.7|13249.2|13253.8|13251.8|13255.9|13252.8|13252|13248.9|438
1722610200000|2024-08-02 14:50:00|13253.9|13251.9|13249.1|13247.1|13255|13251.9|13248.7|13245.6|385
1722610500000|2024-08-02 14:55:00|13249.2|13247.2|13248.9|13245.4|13251.9|13249.1|13247.9|13244.4|386
1722610800000|2024-08-02 15:00:00|13249|13245.5|13255|13251.5|13255.1|13251.6|13247.8|13244.3|323
1722611100000|2024-08-02 15:05:00|13254.9|13251.4|13255.4|13251.9|13257.4|13254.4|13253.7|13250.2|357
1722611400000|2024-08-02 15:10:00|13255.6|13252.1|13252.6|13249.1|13256.4|13252.9|13251.2|13248.5|356
1722611700000|2024-08-02 15:15:00|13252.7|13249.2|13250.3|13248.3|13252.7|13250.2|13249.4|13246.7|368
1722612000000|2024-08-02 15:20:00|13250.6|13248.6|13251.2|13249.2|13253.8|13251.8|13248.2|13245.9|400
1722612300000|2024-08-02 15:25:00|13251.3|13249.3|13252.6|13249.1|13254.4|13250.9|13249.6|13247.1|419
1722612600000|2024-08-02 15:30:00|13252.3|13248.8|13253.2|13249.7|13254.4|13250.9|13251.1|13247.6|352
1722612900000|2024-08-02 15:35:00|13253.3|13249.8|13255.1|13251.6|13255.4|13251.9|13250.7|13247.2|361
1722613200000|2024-08-02 15:40:00|13255.3|13251.8|13257.1|13253.6|13258.2|13254.9|13254.9|13251.4|384
1722613500000|2024-08-02 15:45:00|13257|13253.5|13260.2|13258.2|13261.4|13258.6|13256.6|13253.1|409
1722613800000|2024-08-02 15:50:00|13260.3|13258.3|13264.1|13260.6|13264.7|13261.8|13260.3|13258.3|369
1722614100000|2024-08-02 15:55:00|13264|13260.5|13263.7|13261.7|13265.9|13263|13262.7|13259.5|320
1722614400000|2024-08-02 16:00:00|13263.8|13261.8|13274|13270.5|13274.2|13270.7|13263.7|13261|504
1722614700000|2024-08-02 16:05:00|13274.1|13270.6|13274.2|13270.7|13275.6|13272.1|13272.5|13269|415
1722615000000|2024-08-02 16:10:00|13274.1|13270.6|13271.4|13267.9|13275.4|13271.9|13271.3|13267.8|451
1722615300000|2024-08-02 16:15:00|13271.5|13268|13266.9|13263.4|13271.6|13268.1|13265.8|13262.9|422
1722615600000|2024-08-02 16:20:00|13266.8|13263.3|13266.1|13262.6|13269.7|13266.2|13265.7|13262.2|422
1722615900000|2024-08-02 16:25:00|13266|13262.5|13268.4|13264.9|13268.5|13265|13265.6|13262.1|336
1722616200000|2024-08-02 16:30:00|13268.5|13265|13268.5|13265|13269.5|13266|13265.9|13262.6|306
1722616500000|2024-08-02 16:35:00|13268.9|13265.4|13268.7|13265.2|13270.3|13267|13268.6|13265.1|310
1722616800000|2024-08-02 16:40:00|13268.6|13265.1|13269.5|13266|13270.6|13267.1|13268.3|13264.8|248
1722617100000|2024-08-02 16:45:00|13269.6|13266.1|13267.5|13264|13269.8|13266.3|13267.2|13263.7|277
1722617400000|2024-08-02 16:50:00|13267.6|13264.1|13266.7|13263.2|13267.7|13264.2|13264.5|13261|209
1722617700000|2024-08-02 16:55:00|13266.8|13263.3|13265.5|13262|13266.8|13263.3|13264.8|13261.3|297
1722618000000|2024-08-02 17:00:00|13265.3|13261.8|13263.9|13260.4|13266|13262.5|13263.4|13259.9|223
1722618300000|2024-08-02 17:05:00|13263.8|13260.3|13264|13260.5|13264.7|13261.2|13262.9|13259.4|321
1722618600000|2024-08-02 17:10:00|13263.9|13260.4|13265.6|13262.1|13266.5|13263|13263.5|13260|220
1722618900000|2024-08-02 17:15:00|13265.5|13262|13265.3|13261.8|13266.7|13263.2|13264.4|13260.9|261
1722619200000|2024-08-02 17:20:00|13265.2|13261.7|13266.5|13263|13266.6|13263.1|13263.4|13260.8|191
1722619500000|2024-08-02 17:25:00|13266.4|13262.9|13264.9|13261.4|13267.9|13264.4|13264.9|13261.4|246
1722619800000|2024-08-02 17:30:00|13265|13261.5|13266.5|13263|13267.7|13264.2|13264.3|13260.8|205
1722620100000|2024-08-02 17:35:00|13266.7|13263.2|13265.5|13262|13268.2|13265.4|13265.5|13262|172
1722620400000|2024-08-02 17:40:00|13265.6|13262.1|13266|13262.5|13266.7|13263.8|13265.1|13261.6|210
1722620700000|2024-08-02 17:45:00|13265.9|13262.4|13267.8|13264.3|13268|13264.5|13265.7|13262.2|180
1722621000000|2024-08-02 17:50:00|13267.9|13264.4|13270.7|13267.2|13270.7|13267.2|13267.9|13264.4|181
1722621300000|2024-08-02 17:55:00|13270.6|13267.1|13270.7|13267.2|13272.7|13269.2|13270.4|13266.9|186
1722621600000|2024-08-02 18:00:00|13270.6|13267.1|13271.3|13267.8|13272.4|13268.9|13270.2|13266.7|232
1722621900000|2024-08-02 18:05:00|13271.4|13267.9|13271.8|13268.3|13272.4|13268.9|13270.2|13266.7|204
1722622200000|2024-08-02 18:10:00|13271.7|13268.2|13271.6|13268.1|13272.3|13268.8|13271|13267.5|219
1722622500000|2024-08-02 18:15:00|13271.5|13268|13270.6|13267.1|13271.7|13268.2|13270.2|13266.7|221
1722622800000|2024-08-02 18:20:00|13270.7|13267.2|13270.5|13267|13271|13267.5|13269.2|13265.7|215
1722623100000|2024-08-02 18:25:00|13270.4|13266.9|13266.6|13263.1|13270.8|13267.3|13266.5|13263|273
1722623400000|2024-08-02 18:30:00|13266.7|13263.2|13267.8|13264.3|13267.8|13264.3|13266.2|13262.7|184
1722623700000|2024-08-02 18:35:00|13268|13264.5|13270.3|13266.8|13271.1|13267.6|13267.7|13264.2|238
1722624000000|2024-08-02 18:40:00|13270.2|13266.7|13268.1|13264.6|13270.3|13266.8|13267.4|13263.9|182
1722624300000|2024-08-02 18:45:00|13268|13264.5|13267.3|13263.8|13268.2|13264.7|13266.6|13263.1|238
1722624600000|2024-08-02 18:50:00|13267.2|13263.7|13266.8|13263.3|13268.5|13265|13266.6|13263.1|253
1722624900000|2024-08-02 18:55:00|13266.7|13263.2|13267.9|13264.4|13268|13264.5|13265.1|13261.6|238
1722625200000|2024-08-02 19:00:00|13267.8|13264.3|13270.6|13267.1|13271|13267.5|13267.8|13264.3|210
1722625500000|2024-08-02 19:05:00|13270.5|13267|13269.8|13266.3|13272.4|13268.9|13269.5|13266|270
1722625800000|2024-08-02 19:10:00|13269.9|13266.4|13269.4|13265.9|13270.3|13266.8|13269.1|13265.6|160
1722626100000|2024-08-02 19:15:00|13269.5|13266|13267.5|13264|13270|13266.5|13266.9|13263.4|189
1722626400000|2024-08-02 19:20:00|13267.4|13263.9|13266.6|13263.1|13267.7|13264.2|13266.5|13263|245
1722626700000|2024-08-02 19:25:00|13266.7|13263.2|13266|13262.5|13266.7|13263.2|13265.3|13261.8|215
1722627000000|2024-08-02 19:30:00|13265.9|13262.4|13266.6|13263.1|13266.6|13263.1|13265.8|13262.3|195
1722627300000|2024-08-02 19:35:00|13266.7|13263.2|13268.1|13264.6|13268.7|13265.2|13266.4|13262.9|159
1722627600000|2024-08-02 19:40:00|13268|13264.5|13267.2|13263.7|13268.4|13264.9|13267|13263.5|142
1722627900000|2024-08-02 19:45:00|13267.4|13263.9|13267.6|13264.1|13267.8|13264.3|13266.3|13262.8|122
1722628200000|2024-08-02 19:50:00|13268|13264.5|13267|13263.5|13268.4|13264.9|13266.6|13263.1|181
1722628500000|2024-08-02 19:55:00|13266.9|13263.4|13267.9|13264.4|13268|13264.5|13265.8|13262.3|192
1722628800000|2024-08-02 20:00:00|13268|13264.5|13267.2|13263.7|13268.9|13265.4|13267.2|13263.7|144
1722629100000|2024-08-02 20:05:00|13267.1|13263.6|13268.1|13264.6|13268.9|13265.4|13267|13263.5|125
1722629400000|2024-08-02 20:10:00|13268|13264.5|13267.5|13264|13268.1|13264.6|13267.2|13263.7|109
1722629700000|2024-08-02 20:15:00|13267.4|13263.9|13267.1|13263.6|13267.8|13264.3|13267.1|13263.6|73
1722630000000|2024-08-02 20:20:00|13267.2|13263.7|13266.5|13263|13267.3|13263.8|13266.2|13262.7|134
1722630300000|2024-08-02 20:25:00|13266.4|13262.9|13268.2|13264.7|13268.2|13264.7|13266.4|13262.9|102
1722630600000|2024-08-02 20:30:00|13268.1|13264.6|13268.3|13264.8|13268.3|13264.8|13268|13264.5|23
1722630900000|2024-08-02 20:35:00|13268.4|13264.9|13268.6|13265.1|13268.7|13265.2|13268.4|13264.9|33
1722631200000|2024-08-02 20:40:00|13268.5|13265|13268.3|13264.8|13268.5|13265|13268.1|13264.6|58
1722631500000|2024-08-02 20:45:00|13268.4|13264.9|13272.2|13268.7|13273.1|13269.6|13268.1|13264.6|75
1722631800000|2024-08-02 20:50:00|13273.8|13270.3|13271|13267.5|13273.8|13270.3|13270.5|13267|45
1722632100000|2024-08-02 20:55:00|13271.1|13267.6|13269|13265.5|13273.4|13267.6|13268.9|13262.6|42
1722801600000|2024-08-04 20:00:00|13280.6|13258.6|13286.7|13264.7|13286.7|13264.7|13280.6|13258.6|4
1722801900000|2024-08-04 20:05:00|13291.4|13269.4|13291.4|13269.4|13291.4|13269.4|13291.4|13269.4|1
1722802200000|2024-08-04 20:10:00|13280.6|13258.6|13286.6|13264.6|13291.4|13269.4|13280.6|13258.6|8
1722802500000|2024-08-04 20:15:00|13280.6|13258.6|13280.6|13258.6|13280.6|13258.6|13280.6|13258.6|1
1722802800000|2024-08-04 20:20:00|13286.6|13264.6|13286.6|13264.6|13286.6|13264.6|13286.6|13264.6|1
1722803100000|2024-08-04 20:25:00|13280.6|13258.6|13280.6|13258.6|13280.6|13258.6|13280.6|13258.6|1
1722803400000|2024-08-04 20:30:00|13286.6|13264.6|13280.6|13258.6|13286.6|13264.6|13280.6|13258.6|2
1722803700000|2024-08-04 20:35:00|13286.6|13264.6|13286.6|13264.6|13286.6|13264.6|13286.6|13264.6|1
1722804000000|2024-08-04 20:40:00|13280.6|13258.6|13280.6|13258.6|13280.6|13258.6|13280.6|13258.6|1
1722804300000|2024-08-04 20:45:00|13286.9|13264.9|13291.1|13269.1|13291.1|13269.1|13280.6|13258.6|4
1722804600000|2024-08-04 20:50:00|13289.4|13267.4|13288.3|13266.3|13291.5|13269.5|13288.3|13266.3|4
1722804900000|2024-08-04 20:55:00|13291.5|13269.5|13291.5|13269.5|13291.9|13269.9|13280.6|13258.6|13
1722805200000|2024-08-04 21:00:00|13291|13270|13285.4|13269.4|13291|13270|13277.6|13259.1|15
1722805500000|2024-08-04 21:05:00|13281.9|13265.9|13285.4|13269.4|13285.8|13269.8|13277.9|13261.9|25
1722805800000|2024-08-04 21:10:00|13285.3|13269.3|13285.7|13269.7|13285.8|13269.8|13284.1|13268.1|48
1722806100000|2024-08-04 21:15:00|13284.4|13268.4|13285.6|13269.6|13288.9|13272.9|13284.2|13268.2|135
1722806400000|2024-08-04 21:20:00|13285.5|13269.5|13284.9|13268.9|13285.7|13269.7|13283.2|13267.2|83
1722806700000|2024-08-04 21:25:00|13283.2|13267.2|13284.3|13268.3|13285.6|13269.6|13283.2|13267.2|54
1722807000000|2024-08-04 21:30:00|13285.5|13269.5|13288.5|13272.5|13288.8|13272.8|13283.5|13267.5|421
1722807300000|2024-08-04 21:35:00|13288.4|13272.4|13287.2|13271.2|13288.5|13272.5|13286.3|13270.3|433
1722807600000|2024-08-04 21:40:00|13287.1|13271.1|13287.2|13271.2|13287.6|13271.6|13286.3|13270.3|401
1722807900000|2024-08-04 21:45:00|13287.1|13271.1|13286.2|13270.2|13291.8|13275.8|13285.9|13269.9|387
1722808200000|2024-08-04 21:50:00|13286.4|13270.4|13278.4|13262.4|13286.4|13270.4|13278.2|13262.2|92
1722808500000|2024-08-04 21:55:00|13278.5|13262.5|13274.6|13260.4|13278.8|13262.8|13274.2|13259.5|97
1722808800000|2024-08-04 22:00:00|13274.5|13260.7|13278.5|13269.4|13281.7|13270.7|13274.5|13259.8|420
1722809100000|2024-08-04 22:05:00|13278.1|13269.6|13283.7|13274.5|13285.8|13274.8|13269.5|13262|358
1722809400000|2024-08-04 22:10:00|13283.6|13274.4|13275.7|13269.6|13283.7|13274.7|13272.6|13262.3|244
1722809700000|2024-08-04 22:15:00|13275.6|13269.5|13276.4|13272.9|13278.8|13273.7|13275.2|13269.4|304
1722810000000|2024-08-04 22:20:00|13276.3|13272.8|13276.9|13273.4|13278.5|13274.9|13276.1|13272.5|397
1722810300000|2024-08-04 22:25:00|13277|13273.5|13277.9|13274.4|13278.3|13274.8|13276.6|13273.1|242
1722810600000|2024-08-04 22:30:00|13278|13274.5|13275.5|13272|13278.9|13275.4|13275.5|13272|233
1722810900000|2024-08-04 22:35:00|13275.6|13272.1|13272.2|13268.7|13275.7|13272.2|13272.2|13268.7|183
1722811200000|2024-08-04 22:40:00|13272|13268.5|13271.2|13267.7|13273.6|13270.1|13271.2|13267.7|165
1722811500000|2024-08-04 22:45:00|13271.3|13267.8|13271.2|13267.7|13271.3|13267.8|13270.6|13267.1|86
1722811800000|2024-08-04 22:50:00|13271.1|13267.6|13270.8|13267.3|13271.4|13267.9|13270.5|13267|93
1722812100000|2024-08-04 22:55:00|13270.6|13267.1|13266.7|13263.2|13270.7|13267.2|13266.7|13263.2|126
1722812400000|2024-08-04 23:00:00|13266.6|13263.1|13266.7|13263.2|13267.4|13263.9|13265.6|13262.1|182
1722812700000|2024-08-04 23:05:00|13266.8|13263.3|13268.7|13265.2|13269|13265.5|13266.4|13262.9|180
1722813000000|2024-08-04 23:10:00|13268.8|13265.3|13266.5|13263|13269|13265.5|13265.7|13262.2|224
1722813300000|2024-08-04 23:15:00|13266.6|13263.1|13265.7|13262.2|13267.1|13263.6|13265.4|13261.9|141
1722813600000|2024-08-04 23:20:00|13265.4|13261.9|13265.5|13262|13266.2|13262.7|13264.5|13261|147
1722813900000|2024-08-04 23:25:00|13265.3|13261.8|13264.3|13260.8|13265.9|13262.4|13263.5|13260|199
1722814200000|2024-08-04 23:30:00|13264.4|13260.9|13262.4|13258.9|13264.6|13261.1|13261.9|13258.4|346
1722814500000|2024-08-04 23:35:00|13262.3|13258.8|13261.9|13258.4|13262.5|13259|13261.3|13257.8|171
1722814800000|2024-08-04 23:40:00|13261.8|13258.3|13262.4|13258.9|13263.2|13259.7|13261.4|13257.9|201
1722815100000|2024-08-04 23:45:00|13262.5|13259|13262|13258.5|13263.3|13259.8|13261|13257.5|168
1722815400000|2024-08-04 23:50:00|13262.1|13258.6|13259.5|13256|13262.4|13258.9|13259.1|13255.6|228
1722815700000|2024-08-04 23:55:00|13259.6|13256.1|13259.1|13255.6|13259.8|13256.3|13258.9|13255.4|164
1722816000000|2024-08-05 00:00:00|13259|13255.5|13263.1|13259.6|13263.6|13260.7|13258.9|13255.4|360
1722816300000|2024-08-05 00:05:00|13263.2|13259.7|13268.4|13264.9|13269|13265.5|13263.2|13259.7|387
1722816600000|2024-08-05 00:10:00|13268.5|13265|13259.6|13256.1|13270.4|13266.9|13259.2|13255.7|395
1722816900000|2024-08-05 00:15:00|13259.7|13256.2|13256|13252.5|13260.6|13257.2|13255.3|13252.4|534
1722817200000|2024-08-05 00:20:00|13256.3|13252.8|13254.2|13250.7|13258.7|13255.2|13254|13250.5|472
1722817500000|2024-08-05 00:25:00|13253.6|13251.6|13253.8|13251.8|13255.6|13252.1|13250.9|13247.4|425
1722817800000|2024-08-05 00:30:00|13254.6|13251.1|13255.7|13252.2|13257.7|13254.2|13254.6|13251.1|433
1722818100000|2024-08-05 00:35:00|13255.6|13252.1|13262.5|13259|13263.3|13259.8|13255.2|13251.7|411
1722818400000|2024-08-05 00:40:00|13262.6|13259.1|13263|13259.5|13264.2|13260.7|13260|13256.5|306
1722818700000|2024-08-05 00:45:00|13263.1|13259.6|13254.6|13251.1|13264|13260.5|13253.3|13250.4|370
1722819000000|2024-08-05 00:50:00|13254.5|13251|13254.2|13250.7|13259.4|13255.9|13253.4|13249.9|498
1722819300000|2024-08-05 00:55:00|13256.1|13252.6|13259.6|13256.1|13260.7|13257.6|13255|13251.5|559
1722819600000|2024-08-05 01:00:00|13259.7|13256.2|13258.6|13255.1|13260.9|13258|13256.5|13253|534
1722819900000|2024-08-05 01:05:00|13258.5|13255|13250.8|13247.3|13258.5|13255|13246.6|13243.1|580
1722820200000|2024-08-05 01:10:00|13250.5|13247|13247.3|13243.8|13254.6|13251.1|13246.2|13242.7|566
1722820500000|2024-08-05 01:15:00|13247.4|13243.9|13244.8|13241.3|13252.4|13248.9|13243.1|13239.6|557
1722820800000|2024-08-05 01:20:00|13244.6|13241.1|13246.4|13242.9|13247.4|13243.9|13242.1|13238.6|576
1722821100000|2024-08-05 01:25:00|13246.1|13242.6|13246.1|13242.6|13249.1|13245.6|13242|13238.5|463
1722821400000|2024-08-05 01:30:00|13246.2|13242.7|13245.5|13242|13249.4|13245.9|13245.3|13241.8|484
1722821700000|2024-08-05 01:35:00|13245.6|13242.1|13237.6|13234.1|13246.1|13242.6|13237.5|13234|483
1722822000000|2024-08-05 01:40:00|13237.4|13233.9|13239.6|13236.1|13242.2|13238.7|13231.5|13228.5|420
1722822300000|2024-08-05 01:45:00|13239.5|13236|13236.4|13232.9|13239.5|13236|13232.9|13229.4|494
1722822600000|2024-08-05 01:50:00|13236.9|13233.4|13238.1|13234.6|13239.9|13236.4|13235.5|13232|460
1722822900000|2024-08-05 01:55:00|13238.2|13234.7|13239.9|13236.4|13241.2|13237.7|13236.5|13233|452
1722823200000|2024-08-05 02:00:00|13239.8|13236.3|13243.7|13240.2|13246.3|13242.8|13238.2|13234.7|421
1722823500000|2024-08-05 02:05:00|13243.8|13240.3|13245.2|13241.7|13245.4|13241.9|13241.6|13238.1|418
1722823800000|2024-08-05 02:10:00|13245.1|13241.6|13248.2|13244.7|13249.2|13245.7|13242.7|13239.2|442
1722824100000|2024-08-05 02:15:00|13248.1|13244.6|13251.4|13247.9|13251.7|13248.2|13247.5|13244|445
1722824400000|2024-08-05 02:20:00|13251.3|13247.8|13247.7|13244.2|13251.5|13248|13245.7|13242.2|429
1722824700000|2024-08-05 02:25:00|13247.8|13244.3|13246.4|13242.9|13249.5|13246|13244.3|13240.8|387
1722825000000|2024-08-05 02:30:00|13246.3|13242.8|13247.3|13243.8|13247.6|13244.1|13243.8|13240.3|396
1722825300000|2024-08-05 02:35:00|13247.4|13243.9|13250|13246.5|13250.4|13246.9|13246.7|13243.2|401
1722825600000|2024-08-05 02:40:00|13249.9|13246.4|13249.4|13245.9|13250.4|13246.9|13248.9|13245.4|333
1722825900000|2024-08-05 02:45:00|13249.3|13245.8|13248.9|13245.4|13250.4|13246.9|13247.6|13244.6|314
1722826200000|2024-08-05 02:50:00|13249|13245.5|13243.9|13240.4|13250.2|13246.7|13243.1|13239.6|303
1722826500000|2024-08-05 02:55:00|13244.1|13240.6|13244.8|13241.3|13245.2|13241.7|13240.8|13237.3|408
1722826800000|2024-08-05 03:00:00|13244.9|13241.4|13243|13239.5|13244.9|13241.4|13240|13236.5|406
1722827100000|2024-08-05 03:05:00|13242.9|13239.4|13241.7|13238.2|13243.7|13241.2|13241.1|13238.2|260
1722827400000|2024-08-05 03:10:00|13241.6|13238.1|13240.8|13237.3|13241.6|13238.1|13236|13232.5|449
1722827700000|2024-08-05 03:15:00|13240.9|13237.4|13242.9|13239.4|13243.2|13239.7|13240.3|13236.8|340
1722828000000|2024-08-05 03:20:00|13242.8|13239.3|13240.2|13236.7|13243.3|13239.8|13238.9|13235.4|322
1722828300000|2024-08-05 03:25:00|13240.3|13236.8|13243|13239.5|13243.3|13239.8|13238.7|13235.3|337
1722828600000|2024-08-05 03:30:00|13241.6|13239.6|13240.8|13237.3|13242.3|13239.6|13239.5|13236.5|328
1722828900000|2024-08-05 03:35:00|13240.7|13237.2|13240.9|13237.4|13241.7|13238.2|13240|13236.5|254
1722829200000|2024-08-05 03:40:00|13240.8|13237.3|13235.6|13232.1|13240.9|13237.4|13234.8|13231.3|308
1722829500000|2024-08-05 03:45:00|13235.7|13232.2|13231.5|13228|13236.3|13232.8|13231.1|13227.6|336
1722829800000|2024-08-05 03:50:00|13231.4|13227.9|13229.6|13226.1|13232.5|13229|13228.5|13225|379
1722830100000|2024-08-05 03:55:00|13229.5|13226|13229.8|13226.3|13230.7|13227.2|13224.8|13221.3|375
1722830400000|2024-08-05 04:00:00|13229.7|13226.2|13227.5|13224|13230.5|13227|13225.1|13221.6|342
1722830700000|2024-08-05 04:05:00|13227.6|13224.1|13223.6|13220.1|13228.5|13225|13223.3|13220.1|450
1722831000000|2024-08-05 04:10:00|13223.7|13220.2|13221.8|13218.3|13224.6|13221.1|13219.6|13216.1|481
1722831300000|2024-08-05 04:15:00|13221.9|13218.4|13222.2|13218.7|13225.1|13221.6|13219.5|13216|407
1722831600000|2024-08-05 04:20:00|13221.9|13218.4|13217.6|13214.1|13222.1|13218.6|13215.3|13211.8|391
1722831900000|2024-08-05 04:25:00|13217.7|13214.2|13214.2|13210.7|13218.9|13215.4|13212.7|13209.2|548
1722832200000|2024-08-05 04:30:00|13215.3|13211.8|13214.4|13210.9|13218|13214.5|13212.7|13209.2|524
1722832500000|2024-08-05 04:35:00|13214.5|13211|13215.7|13212.2|13219.6|13216.1|13213.9|13210.4|495
1722832800000|2024-08-05 04:40:00|13215.8|13212.3|13216.4|13212.9|13217.2|13213.7|13212.9|13209.4|417
1722833100000|2024-08-05 04:45:00|13216.3|13212.8|13213.6|13210.1|13218.2|13214.7|13212.9|13209.4|426
1722833400000|2024-08-05 04:50:00|13213.7|13210.2|13216.1|13212.6|13216.6|13213.1|13212.6|13209.1|348
1722833700000|2024-08-05 04:55:00|13216|13212.5|13217|13213.5|13220.9|13217.4|13215.9|13212.4|401
1722834000000|2024-08-05 05:00:00|13216.9|13213.4|13218.8|13215.3|13221.7|13218.2|13216.8|13213.3|466
1722834300000|2024-08-05 05:05:00|13218.9|13215.4|13219.3|13215.8|13220.3|13216.8|13216.6|13213.1|398
1722834600000|2024-08-05 05:10:00|13219.4|13215.9|13220.5|13217|13224.8|13221.3|13219.4|13215.9|415
1722834900000|2024-08-05 05:15:00|13220.4|13216.9|13218.9|13215.4|13222.5|13219.4|13218.3|13214.8|368
1722835200000|2024-08-05 05:20:00|13218.8|13215.3|13218.2|13214.7|13219.1|13215.6|13214|13210.5|443
1722835500000|2024-08-05 05:25:00|13218.1|13214.6|13217.4|13213.9|13219.6|13216.1|13213.7|13210.2|435
1722835800000|2024-08-05 05:30:00|13217.6|13214.1|13217.1|13213.6|13221.2|13217.7|13216.1|13212.6|486
1722836100000|2024-08-05 05:35:00|13217|13213.5|13209.6|13206.1|13219|13215.5|13209.5|13206|581
1722836400000|2024-08-05 05:40:00|13209.8|13206.3|13217.8|13214.3|13219|13215.5|13208.7|13205.2|614
1722836700000|2024-08-05 05:45:00|13217.7|13214.2|13220|13216.5|13221.4|13217.9|13217.5|13214|525
1722837000000|2024-08-05 05:50:00|13219.9|13216.4|13227.3|13223.8|13227.8|13224.3|13218.5|13215|507
1722837300000|2024-08-05 05:55:00|13227.4|13223.9|13230.1|13226.6|13230.3|13226.8|13222.2|13219.3|593
1722837600000|2024-08-05 06:00:00|13230.2|13226.7|13235|13231.5|13238.1|13234.6|13228.9|13225.4|755
1722837900000|2024-08-05 06:05:00|13235.2|13231.7|13238.9|13235.4|13239.8|13236.3|13231.9|13228.4|689
1722838200000|2024-08-05 06:10:00|13238.8|13235.3|13238|13234.5|13242|13238.5|13236.1|13232.6|655
1722838500000|2024-08-05 06:15:00|13238.2|13234.7|13239|13235.5|13240.6|13237.1|13232.9|13229.4|674
1722838800000|2024-08-05 06:20:00|13238.9|13235.4|13241.1|13237.6|13241.4|13237.9|13234.5|13231|683
1722839100000|2024-08-05 06:25:00|13241.3|13237.8|13247.6|13244.1|13247.7|13244.2|13241.3|13237.8|578
1722839400000|2024-08-05 06:30:00|13247.7|13244.2|13242.6|13239.1|13248.8|13245.3|13242.2|13238.7|587
1722839700000|2024-08-05 06:35:00|13242.5|13239|13247.3|13243.8|13247.9|13244.4|13241.9|13238.4|573
1722840000000|2024-08-05 06:40:00|13247.2|13243.7|13244.9|13241.4|13248.5|13245|13242.2|13238.7|468
1722840300000|2024-08-05 06:45:00|13245|13241.5|13243.4|13239.9|13246.5|13243|13241.9|13238.4|522
1722840600000|2024-08-05 06:50:00|13243.5|13240|13253.2|13249.7|13254.6|13251.1|13243.5|13240|497
1722840900000|2024-08-05 06:55:00|13253.1|13249.6|13252.4|13248.9|13254.4|13250.9|13251.1|13247.6|472
1722841200000|2024-08-05 07:00:00|13252.5|13249|13249.7|13246.2|13252.7|13249.2|13247.8|13244.3|587
1722841500000|2024-08-05 07:05:00|13249.8|13246.3|13248.9|13245.4|13250.8|13247.3|13245|13241.5|566
1722841800000|2024-08-05 07:10:00|13249|13245.5|13248.2|13244.7|13252.7|13249.2|13248|13244.5|506
1722842100000|2024-08-05 07:15:00|13247.6|13244.1|13247|13243.5|13249.3|13245.8|13244.7|13241.2|512
1722842400000|2024-08-05 07:20:00|13247.1|13243.6|13240.4|13236.9|13248.6|13245.1|13238.7|13235.2|515
1722842700000|2024-08-05 07:25:00|13240.5|13237|13238.7|13235.2|13241.8|13238.3|13237|13233.5|579
1722843000000|2024-08-05 07:30:00|13238.8|13235.3|13232.2|13228.7|13239.2|13235.7|13229.1|13225.6|579
1722843300000|2024-08-05 07:35:00|13232.1|13228.6|13231.7|13228.2|13235.3|13231.8|13230.8|13227.3|572
1722843600000|2024-08-05 07:40:00|13231.6|13228.1|13223.5|13220|13233.4|13229.9|13223.4|13219.9|383
1722843900000|2024-08-05 07:45:00|13223.6|13220.1|13222.7|13219.2|13223.8|13220.3|13219.2|13215.7|478
1722844200000|2024-08-05 07:50:00|13222.8|13219.3|13234.6|13231.1|13236.3|13232.8|13221.1|13217.6|516
1722844500000|2024-08-05 07:55:00|13234.7|13231.2|13229.4|13225.9|13237|13233.5|13229.4|13225.9|490
1722844800000|2024-08-05 08:00:00|13229.3|13225.8|13222.1|13218.6|13232.7|13229.2|13222.1|13218.6|570
1722845100000|2024-08-05 08:05:00|13222.2|13218.7|13216.4|13212.9|13222.8|13219.3|13214.8|13211.3|531
1722845400000|2024-08-05 08:10:00|13216.3|13212.8|13222.9|13219.4|13224.3|13220.8|13214.8|13211.3|417
1722845700000|2024-08-05 08:15:00|13222.8|13219.3|13219.2|13215.7|13223.5|13220|13218.4|13214.9|417
1722846000000|2024-08-05 08:20:00|13219.3|13215.8|13220.5|13217|13224.9|13221.4|13218.5|13215|445
1722846300000|2024-08-05 08:25:00|13220.6|13217.1|13220|13216.5|13221.3|13217.8|13218.1|13214.6|364
1722846600000|2024-08-05 08:30:00|13219.9|13216.4|13212.2|13208.7|13220|13216.5|13211.9|13208.4|386
1722846900000|2024-08-05 08:35:00|13212.3|13208.8|13209.5|13206|13213.2|13209.7|13207.2|13203.7|472
1722847200000|2024-08-05 08:40:00|13209.7|13206.2|13210.5|13207|13212.8|13209.3|13209|13205.8|368
1722847500000|2024-08-05 08:45:00|13210.9|13207.4|13208.6|13205.1|13212.4|13208.9|13207.7|13204.2|337
1722847800000|2024-08-05 08:50:00|13208.7|13205.2|13212.1|13208.6|13212.3|13208.8|13207.1|13203.6|368
1722848100000|2024-08-05 08:55:00|13212.2|13208.7|13214|13210.5|13215.8|13213|13211.5|13208.3|364
1722848400000|2024-08-05 09:00:00|13213.9|13210.4|13213|13209.5|13214.2|13211.1|13210.3|13207.9|382
1722848700000|2024-08-05 09:05:00|13212.7|13209.2|13215.2|13213.2|13215.8|13213.8|13209.8|13207.1|334
1722849000000|2024-08-05 09:10:00|13215.1|13213.1|13209.2|13205.7|13215.5|13213.5|13208.2|13205.4|323
1722849300000|2024-08-05 09:15:00|13209.5|13206|13207.1|13203.6|13211|13208.3|13206.9|13203.4|454
1722849600000|2024-08-05 09:20:00|13207|13203.5|13204.8|13201.3|13207.6|13204.1|13203.4|13199.9|362
1722849900000|2024-08-05 09:25:00|13204.9|13201.4|13202.1|13198.6|13205.5|13202|13201.9|13198.4|298
1722850200000|2024-08-05 09:30:00|13202.3|13198.8|13200.9|13198.9|13203.3|13199.8|13198.3|13194.8|366
1722850500000|2024-08-05 09:35:00|13201|13199|13198.8|13196.8|13204|13201.2|13194.3|13192.3|508
1722850800000|2024-08-05 09:40:00|13199.8|13196.3|13202|13200|13205.3|13202.5|13197.9|13194.8|543
1722851100000|2024-08-05 09:45:00|13201.9|13199.9|13199.4|13197.4|13202.7|13199.9|13199|13196.3|407
1722851400000|2024-08-05 09:50:00|13199.3|13197.3|13204.2|13202.2|13206.3|13203.6|13197.9|13195.9|486
1722851700000|2024-08-05 09:55:00|13204.3|13202.3|13210.6|13208.6|13211.4|13208.8|13204.2|13202.2|430
1722852000000|2024-08-05 10:00:00|13210.5|13208.5|13218.6|13215.1|13220.5|13217|13210.5|13208.5|426
1722852300000|2024-08-05 10:05:00|13218.5|13215|13219.1|13215.6|13219.5|13216|13216.6|13213.1|354
1722852600000|2024-08-05 10:10:00|13219.2|13215.7|13216|13212.5|13221.4|13217.9|13215.7|13212.2|428
1722852900000|2024-08-05 10:15:00|13215.9|13212.4|13212|13208.5|13216|13212.8|13211.7|13208.2|422
1722853200000|2024-08-05 10:20:00|13212.1|13208.6|13210.2|13206.7|13212.1|13208.7|13208|13204.5|357
1722853500000|2024-08-05 10:25:00|13210|13206.5|13207.4|13203.9|13210.4|13206.9|13206.3|13203.6|391
1722853800000|2024-08-05 10:30:00|13206.7|13204.7|13212.9|13209.4|13213.6|13210.2|13205.5|13203.5|394
1722854100000|2024-08-05 10:35:00|13213|13209.5|13218|13214.5|13219.4|13215.9|13212.4|13209.4|382
1722854400000|2024-08-05 10:40:00|13218.2|13214.7|13218.7|13215.2|13220.3|13216.8|13216.6|13213.1|347
1722854700000|2024-08-05 10:45:00|13218.8|13215.3|13219.5|13216|13223.1|13219.6|13218.7|13215.2|406
1722855000000|2024-08-05 10:50:00|13219.4|13215.9|13215.3|13211.8|13220|13216.5|13215.2|13211.7|394
1722855300000|2024-08-05 10:55:00|13215.2|13211.7|13214.6|13211.1|13215.4|13212|13212.4|13208.9|451
1722855600000|2024-08-05 11:00:00|13214.5|13211|13218.6|13215.1|13219|13216.7|13214.2|13211|460
1722855900000|2024-08-05 11:05:00|13218.8|13215.3|13218.4|13214.9|13219.8|13216.9|13215.5|13212.9|462
1722856200000|2024-08-05 11:10:00|13218.3|13214.8|13212.7|13210.7|13218.4|13214.9|13211.5|13208|486
1722856500000|2024-08-05 11:15:00|13212.6|13210.6|13214.4|13210.9|13214.9|13212.4|13211.6|13209.6|400
1722856800000|2024-08-05 11:20:00|13214.3|13210.8|13212.5|13210.5|13216.4|13213.4|13212.4|13209.8|383
1722857100000|2024-08-05 11:25:00|13212.6|13210.6|13213|13209.5|13215.2|13212.1|13211.4|13208.7|380
1722857400000|2024-08-05 11:30:00|13212.7|13209.2|13211.6|13208.1|13213.4|13209.9|13211.3|13207.8|291
1722857700000|2024-08-05 11:35:00|13211.5|13208|13209.4|13205.9|13211.8|13208.3|13209.3|13205.8|273
1722858000000|2024-08-05 11:40:00|13209.5|13206|13208.8|13205.3|13213.2|13209.7|13208.6|13205.1|327
1722858300000|2024-08-05 11:45:00|13208.7|13205.2|13207.4|13203.9|13210.4|13206.9|13206.3|13202.8|323
1722858600000|2024-08-05 11:50:00|13207.5|13204|13205.7|13203.7|13211.2|13207.7|13205.3|13202.5|428
1722858900000|2024-08-05 11:55:00|13205.6|13203.6|13198.7|13195.2|13206.4|13203.6|13198.5|13195.1|396
1722859200000|2024-08-05 12:00:00|13198.6|13195.1|13198.1|13196.1|13201.6|13198.3|13197.4|13193.9|482
1722859500000|2024-08-05 12:05:00|13197.8|13195.8|13200.8|13197.3|13201.2|13197.7|13195.6|13192.1|410
1722859800000|2024-08-05 12:10:00|13200.7|13197.2|13198.9|13195.4|13201|13197.5|13197.3|13193.8|436
1722860100000|2024-08-05 12:15:00|13198.8|13195.3|13197.1|13195.1|13199.4|13195.9|13195.7|13192.9|444
1722860400000|2024-08-05 12:20:00|13197|13195|13201|13197.5|13203|13199.5|13195.9|13192.9|524
1722860700000|2024-08-05 12:25:00|13201.1|13197.6|13203.4|13199.9|13205.1|13201.6|13197.7|13194.2|549
1722861000000|2024-08-05 12:30:00|13203.2|13199.7|13199.4|13195.9|13203.9|13200.4|13198.7|13195.2|532
1722861300000|2024-08-05 12:35:00|13199.6|13196.1|13194.8|13191.3|13202.7|13199.2|13194|13190.9|479
1722861600000|2024-08-05 12:40:00|13195.9|13192.4|13193.8|13190.3|13196.8|13193.3|13192.8|13189.3|144
1722861900000|2024-08-05 12:45:00|13194.8|13191.3|13194.9|13191.4|13197.8|13194.3|13192.8|13189.3|565
1722862200000|2024-08-05 12:50:00|13195|13191.5|13202.3|13198.8|13204.1|13200.6|13194.4|13190.9|609
1722862500000|2024-08-05 12:55:00|13202.4|13198.9|13202.2|13198.7|13203.7|13200.2|13198.1|13194.6|543
1722862800000|2024-08-05 13:00:00|13202.1|13198.6|13206.4|13202.9|13210.9|13207.7|13201.1|13197.6|673
1722863100000|2024-08-05 13:05:00|13206.5|13203|13200.7|13197.2|13206.9|13204.2|13198.2|13195.6|682
1722863400000|2024-08-05 13:10:00|13200.8|13197.3|13200.4|13198.4|13205.5|13202.6|13197.9|13195.8|640
1722863700000|2024-08-05 13:15:00|13200.5|13198.5|13200.5|13197|13205.1|13202.4|13198.2|13194.7|624
1722864000000|2024-08-05 13:20:00|13200.4|13196.9|13199|13195.5|13201.7|13198.4|13198.7|13195.2|581
1722864300000|2024-08-05 13:25:00|13199.5|13196|13199.2|13195.7|13203.2|13199.7|13198.6|13195.1|452
1722864600000|2024-08-05 13:30:00|13199.8|13196.3|13193.5|13190|13201.1|13197.6|13191.9|13188.4|486
1722864900000|2024-08-05 13:35:00|13193.7|13190.2|13195.6|13192.1|13199.7|13196.2|13191.9|13188.4|562
1722865200000|2024-08-05 13:40:00|13195.5|13192|13189.8|13186.2|13197.7|13194.2|13189.6|13186.1|486
1722865500000|2024-08-05 13:45:00|13190.5|13186.3|13194.8|13191.3|13195|13191.5|13186|13182.5|578
1722865800000|2024-08-05 13:50:00|13195|13191.5|13197.6|13194.1|13201.6|13198.1|13194.8|13191.3|653
1722866100000|2024-08-05 13:55:00|13197.5|13194|13219.5|13203.5|13219.5|13203.5|13196.9|13193.4|459
1722866400000|2024-08-05 14:00:00|13226.8|13210.8|13221.2|13217.7|13228.9|13218.4|13206.9|13192.3|778
1722866700000|2024-08-05 14:05:00|13220.6|13217.1|13212.4|13208.9|13224|13220.5|13207.1|13203.6|690
1722867000000|2024-08-05 14:10:00|13211.8|13208.3|13219.1|13215.6|13221.2|13217.7|13211.7|13208.2|666
1722867300000|2024-08-05 14:15:00|13219.2|13215.7|13221.7|13218.2|13223.2|13219.7|13218.3|13214.8|632
1722867600000|2024-08-05 14:20:00|13221.5|13218|13223.7|13220.2|13225.9|13222.4|13219.5|13216|585
1722867900000|2024-08-05 14:25:00|13223.6|13220.1|13220.5|13217|13224.2|13220.7|13220|13216.9|550
1722868200000|2024-08-05 14:30:00|13220.6|13217.1|13221.2|13217.7|13223.1|13219.6|13219.1|13215.6|537
1722868500000|2024-08-05 14:35:00|13221.1|13217.6|13222.2|13218.7|13222.5|13219.2|13219.7|13216.2|525
1722868800000|2024-08-05 14:40:00|13222.3|13218.8|13220.8|13217.3|13222.5|13219|13219.6|13216.4|410
1722869100000|2024-08-05 14:45:00|13220.6|13217.1|13217|13213.5|13221.1|13217.6|13216.3|13212.8|505
1722869400000|2024-08-05 14:50:00|13216.9|13213.4|13213.4|13209.9|13219.3|13215.8|13211.6|13208.1|540
1722869700000|2024-08-05 14:55:00|13213.5|13210|13217.1|13213.6|13217.1|13213.8|13213.5|13210|130
1722870000000|2024-08-05 15:00:00|13214.5|13212.5|13208.3|13204.8|13214.8|13212.7|13207.4|13204.1|505
1722870300000|2024-08-05 15:05:00|13208.2|13204.7|13212.3|13208.8|13213.3|13209.8|13206.1|13202.6|476
1722870600000|2024-08-05 15:10:00|13212.4|13208.9|13213.9|13211.9|13216.5|13213.7|13211.7|13208.2|455
1722870900000|2024-08-05 15:15:00|13214|13212|13219.6|13217.6|13221.4|13218|13213.8|13211.8|506
1722871200000|2024-08-05 15:20:00|13219.9|13217.9|13217.3|13213.8|13221.6|13218.8|13216.1|13212.6|492
1722871500000|2024-08-05 15:25:00|13217.2|13213.7|13218.1|13214.6|13218.4|13215|13213.8|13210.3|425
1722871800000|2024-08-05 15:30:00|13218|13214.5|13220.3|13216.8|13221.4|13217.9|13216.5|13213.1|567
1722872100000|2024-08-05 15:35:00|13220.2|13216.7|13222.3|13218.8|13223.1|13220.1|13219.5|13216|549
1722872400000|2024-08-05 15:40:00|13222.4|13218.9|13227.6|13224.1|13227.7|13224.2|13221.7|13218.2|529
1722872700000|2024-08-05 15:45:00|13227.2|13223.7|13227.8|13224.3|13228.8|13225.3|13226|13222.5|496
1722873000000|2024-08-05 15:50:00|13227.7|13224.2|13229.7|13226.2|13229.8|13227.1|13225.7|13223.7|490
1722873300000|2024-08-05 15:55:00|13229.8|13226.3|13230|13228|13231.8|13228.8|13228.6|13225.6|498
1722873600000|2024-08-05 16:00:00|13230.7|13227.2|13229.8|13226.3|13231.4|13227.9|13228.5|13225.4|395
1722873900000|2024-08-05 16:05:00|13229.9|13226.4|13235.8|13232.3|13236.5|13233|13229.8|13226.3|457
1722874200000|2024-08-05 16:10:00|13235.7|13232.2|13233.9|13230.4|13237.7|13234.2|13232.7|13229.2|488
1722874500000|2024-08-05 16:15:00|13233.6|13230.1|13233.2|13229.7|13233.8|13230.3|13228.7|13225.2|445
1722874800000|2024-08-05 16:20:00|13233.5|13230|13234.7|13231.2|13235|13231.5|13230.6|13227.1|485
1722875100000|2024-08-05 16:25:00|13234.8|13231.3|13238.1|13234.6|13238.3|13235.1|13234.2|13230.7|403
1722875400000|2024-08-05 16:30:00|13238|13234.5|13237.7|13234.2|13238.6|13235.3|13235.9|13232.4|352
1722875700000|2024-08-05 16:35:00|13237.8|13234.3|13238|13234.5|13239.4|13235.9|13237|13233.8|266
1722876000000|2024-08-05 16:40:00|13237.9|13234.4|13239|13235.5|13239.3|13235.8|13236.4|13232.9|303
1722876300000|2024-08-05 16:45:00|13238.8|13235.3|13240|13236.5|13242.3|13238.8|13237.8|13234.9|292
1722876600000|2024-08-05 16:50:00|13239.8|13236.3|13244.1|13240.6|13244.4|13240.9|13239.6|13236.1|399
1722876900000|2024-08-05 16:55:00|13244|13240.5|13242.6|13239.1|13245.3|13241.8|13241|13237.5|344
1722877200000|2024-08-05 17:00:00|13242.8|13239.3|13243.6|13240.1|13244.2|13240.7|13239.1|13235.6|399
1722877500000|2024-08-05 17:05:00|13243.7|13240.2|13241.8|13238.3|13243.7|13240.2|13240.3|13236.8|365
1722877800000|2024-08-05 17:10:00|13241.9|13238.4|13243.2|13239.7|13244.1|13240.7|13240.7|13237.2|395
1722878100000|2024-08-05 17:15:00|13243.1|13239.6|13245.1|13241.6|13245.1|13241.6|13241.8|13238.3|399
1722878400000|2024-08-05 17:20:00|13245|13241.5|13248|13244.5|13248.8|13245.3|13243.8|13240.9|250
1722878700000|2024-08-05 17:25:00|13247.8|13244.3|13248.8|13245.3|13249.4|13246.6|13247.3|13244.1|267
1722879000000|2024-08-05 17:30:00|13248.9|13245.4|13250.4|13246.9|13251.5|13248|13247.4|13243.9|276
1722879300000|2024-08-05 17:35:00|13250.3|13246.8|13249.4|13245.9|13251.6|13248.1|13248.4|13244.9|214
1722879600000|2024-08-05 17:40:00|13249.5|13246|13248.1|13244.6|13250.3|13246.8|13247.7|13244.2|251
1722879900000|2024-08-05 17:45:00|13247.9|13244.4|13244.8|13241.3|13248.2|13244.7|13244.6|13241.1|212
1722880200000|2024-08-05 17:50:00|13244.7|13241.2|13245.4|13241.9|13246.1|13242.6|13244.2|13240.7|222
1722880500000|2024-08-05 17:55:00|13245.2|13241.7|13245.7|13242.2|13247.3|13243.8|13243.7|13240.2|302
1722880800000|2024-08-05 18:00:00|13245.6|13242.1|13246.9|13243.4|13248.4|13244.9|13245|13241.5|333
1722881100000|2024-08-05 18:05:00|13246.8|13243.3|13245.9|13242.4|13247.8|13244.3|13245.7|13242.2|354
1722881400000|2024-08-05 18:10:00|13246.1|13242.6|13245.2|13241.7|13246.3|13242.8|13244.1|13240.6|251
1722881700000|2024-08-05 18:15:00|13245.3|13241.8|13245|13241.5|13245.3|13241.8|13244.1|13240.6|237
1722882000000|2024-08-05 18:20:00|13245.1|13241.6|13245.6|13242.1|13246.4|13242.9|13243.7|13240.7|201
1722882300000|2024-08-05 18:25:00|13245.5|13242|13247.4|13243.9|13247.5|13244|13244.7|13241.2|226
1722882600000|2024-08-05 18:30:00|13247.3|13243.8|13246.7|13243.2|13247.3|13244.4|13245.6|13242.1|334
1722882900000|2024-08-05 18:35:00|13246.8|13243.3|13246|13242.5|13247.1|13243.6|13245.3|13241.8|276
1722883200000|2024-08-05 18:40:00|13245.9|13242.4|13246.2|13242.7|13246.4|13242.9|13245.6|13242.1|250
1722883500000|2024-08-05 18:45:00|13246.3|13242.8|13247.1|13245.1|13247.9|13245.9|13245.7|13242.6|212
1722883800000|2024-08-05 18:50:00|13247.2|13245.2|13247.1|13245.1|13248.4|13245.7|13246.8|13244.1|199
1722884100000|2024-08-05 18:55:00|13247.2|13245.2|13248.4|13244.9|13249.5|13246|13247.2|13243.8|215
1722884400000|2024-08-05 19:00:00|13248.5|13245|13245.8|13242.3|13249.1|13245.6|13245.8|13242.3|225
1722884700000|2024-08-05 19:05:00|13245.7|13242.2|13245.7|13242.2|13246.5|13243|13245.5|13242|152
1722885000000|2024-08-05 19:10:00|13245.6|13242.1|13245.6|13242.1|13246.2|13242.7|13245.3|13241.8|133
1722885300000|2024-08-05 19:15:00|13245.7|13242.2|13251.7|13248.2|13251.8|13248.3|13245.7|13242.2|246
1722885600000|2024-08-05 19:20:00|13251.6|13248.1|13253.5|13250|13253.7|13250.2|13251.6|13248.1|290
1722885900000|2024-08-05 19:25:00|13253.6|13250.1|13252.8|13249.3|13254.1|13250.6|13252.6|13249.1|211
1722886200000|2024-08-05 19:30:00|13252.9|13249.4|13255.7|13252.2|13256.1|13252.6|13252.8|13249.3|236
1722886500000|2024-08-05 19:35:00|13255.9|13252.4|13256.1|13252.6|13256.5|13253|13255.6|13252.1|131
1722886800000|2024-08-05 19:40:00|13256.2|13252.7|13255.7|13252.2|13256.3|13252.8|13255|13251.5|102
1722887100000|2024-08-05 19:45:00|13255.8|13252.3|13256|13252.5|13256.1|13252.6|13254.9|13251.4|121
1722887400000|2024-08-05 19:50:00|13255.9|13252.4|13255|13251.5|13256|13252.5|13255|13251.5|137
1722887700000|2024-08-05 19:55:00|13255.1|13251.6|13253.6|13250.1|13257.2|13253.7|13253.6|13250.1|204
1722888000000|2024-08-05 20:00:00|13253.7|13250.2|13255.2|13251.7|13255.3|13251.8|13251.9|13248.4|133
1722888300000|2024-08-05 20:05:00|13255|13251.5|13255.1|13251.6|13255.3|13251.8|13254.5|13251|87
1722888600000|2024-08-05 20:10:00|13255.2|13251.7|13255.1|13251.6|13255.7|13252.2|13255|13251.5|125
1722888900000|2024-08-05 20:15:00|13255|13251.5|13255.2|13251.7|13255.3|13251.8|13254.2|13250.7|174
1722889200000|2024-08-05 20:20:00|13255.1|13251.6|13255.4|13251.9|13255.5|13252|13255|13251.5|64
1722889500000|2024-08-05 20:25:00|13255.5|13252|13255.7|13252.2|13256.4|13252.9|13255.5|13252|165
1722889800000|2024-08-05 20:30:00|13255.6|13252.1|13253.4|13249.9|13255.8|13252.3|13253.3|13249.8|65
1722890100000|2024-08-05 20:35:00|13253.5|13250|13253.4|13249.9|13253.7|13250.2|13253|13249.5|264
1722890400000|2024-08-05 20:40:00|13253.3|13249.8|13253.8|13250.3|13254.1|13250.6|13253|13249.5|335
1722890700000|2024-08-05 20:45:00|13253.7|13250.2|13251.9|13248.4|13253.8|13250.3|13251.5|13248|229
1722891000000|2024-08-05 20:50:00|13251.8|13248.3|13252.8|13249.3|13253.3|13249.8|13251.8|13248.3|123
1722891300000|2024-08-05 20:55:00|13253.1|13249.6|13255|13249.8|13256|13251.5|13252.8|13249.1|427
1722891600000|2024-08-05 21:00:00|13255.2|13249.9|13259|13245.8|13259|13249.9|13255.1|13244.7|20
1722891900000|2024-08-05 21:05:00|13258.6|13246.2|13250.9|13234.9|13258.6|13246.9|13250.7|13234.7|31
1722892200000|2024-08-05 21:10:00|13249.7|13233.7|13251.5|13235.5|13251.8|13235.8|13246|13230|163
1722892500000|2024-08-05 21:15:00|13251.6|13235.6|13254.5|13238.5|13255|13239|13251.6|13235.6|77
1722892800000|2024-08-05 21:20:00|13254.9|13238.9|13252.5|13236.5|13254.9|13238.9|13250.7|13234.7|65
1722893100000|2024-08-05 21:25:00|13252.4|13236.4|13254.3|13238.3|13254.6|13238.6|13251.7|13235.7|49
1722893400000|2024-08-05 21:30:00|13255.2|13239.2|13255.5|13239.5|13256.4|13240.4|13255.1|13239.1|106
1722893700000|2024-08-05 21:35:00|13255.7|13239.7|13254.8|13238.8|13256.6|13240.6|13254.8|13238.8|56
1722894000000|2024-08-05 21:40:00|13255.4|13239.4|13255.2|13239.2|13255.5|13239.5|13254.7|13238.7|96
1722894300000|2024-08-05 21:45:00|13255.1|13239.1|13255.1|13239.1|13256.6|13240.6|13254.8|13238.8|157
1722894600000|2024-08-05 21:50:00|13254.8|13238.8|13254.3|13238.3|13257.2|13241.2|13253.9|13237.9|199
1722894900000|2024-08-05 21:55:00|13252.6|13236.6|13252.8|13236.8|13255.6|13239.6|13251.4|13235.4|395
1722895200000|2024-08-05 22:00:00|13252.2|13236.2|13246.7|13238.2|13256.2|13243.5|13245.9|13234.9|304
1722895500000|2024-08-05 22:05:00|13246.8|13238.3|13245.9|13239.5|13248|13241.4|13245.4|13238.2|202
1722895800000|2024-08-05 22:10:00|13245.8|13239.4|13245.4|13241.3|13249.7|13243|13243.7|13239.4|218
1722896100000|2024-08-05 22:15:00|13245.5|13241.4|13244|13240.5|13246.1|13242.1|13242.6|13239.1|139
1722896400000|2024-08-05 22:20:00|13244.1|13240.6|13244.3|13240.8|13244.8|13241.3|13243.6|13240.1|132
1722896700000|2024-08-05 22:25:00|13244.4|13240.9|13245.4|13241.9|13245.6|13242.1|13244.4|13240.9|93
1722897000000|2024-08-05 22:30:00|13245.5|13242|13245|13241.5|13247.3|13243.8|13244.5|13241|150
1722897300000|2024-08-05 22:35:00|13245.1|13241.6|13246.5|13243|13246.6|13243.1|13245.1|13241.6|156
1722897600000|2024-08-05 22:40:00|13247|13243.5|13247.4|13243.9|13247.7|13244.2|13246.6|13243.1|130
1722897900000|2024-08-05 22:45:00|13247.5|13244|13248.7|13245.2|13248.8|13245.3|13247.4|13243.9|128
1722898200000|2024-08-05 22:50:00|13248.6|13245.1|13249.1|13245.6|13249.6|13246.1|13248.6|13245.1|106
1722898500000|2024-08-05 22:55:00|13249|13245.5|13249.3|13245.8|13249.6|13246.1|13248.3|13244.8|91
1722898800000|2024-08-05 23:00:00|13249.4|13245.9|13250.5|13247|13250.7|13247.2|13248.4|13244.9|178
1722899100000|2024-08-05 23:05:00|13250.4|13246.9|13250.5|13247|13254.2|13250.7|13249.8|13246.3|225
1722899400000|2024-08-05 23:10:00|13250.3|13246.8|13247.8|13244.3|13251.4|13247.9|13247.8|13244.3|203
1722899700000|2024-08-05 23:15:00|13247.9|13244.4|13245.6|13242.1|13248.2|13244.7|13244.1|13240.6|197
1722900000000|2024-08-05 23:20:00|13245.5|13242|13249.1|13245.6|13249.6|13246.1|13245.5|13242|195
1722900300000|2024-08-05 23:25:00|13248.8|13245.3|13249.9|13246.4|13250.2|13246.7|13247.3|13243.8|155
1722900600000|2024-08-05 23:30:00|13249.8|13246.3|13248.8|13245.3|13250.5|13247|13246.9|13243.4|246
1722900900000|2024-08-05 23:35:00|13248.7|13245.2|13249|13245.5|13249.5|13246|13248|13244.5|215
1722901200000|2024-08-05 23:40:00|13249.1|13245.6|13248.7|13245.2|13249.1|13245.6|13246.9|13243.4|177
1722901500000|2024-08-05 23:45:00|13247.9|13244.4|13252.4|13248.9|13252.6|13249.1|13247.9|13244.4|194
1722901800000|2024-08-05 23:50:00|13252.3|13248.8|13254|13250.5|13255.3|13251.8|13251.5|13248.4|221
1722902100000|2024-08-05 23:55:00|13254.1|13250.6|13255|13251.5|13256.3|13252.8|13249|13245.5|328
1722902400000|2024-08-06 00:00:00|13254.6|13251.1|13258.4|13254.9|13260.9|13258.2|13254.6|13251.1|534
1722902700000|2024-08-06 00:05:00|13257.6|13255.6|13259.6|13256.1|13261.2|13258.4|13254.8|13252|591
1722903000000|2024-08-06 00:10:00|13259.5|13256|13260.7|13257.2|13262.5|13259.7|13259|13255.5|474
1722903300000|2024-08-06 00:15:00|13260.6|13257.1|13254.1|13252.1|13260.8|13257.9|13254.1|13251.8|416
1722903600000|2024-08-06 00:20:00|13254.2|13252.2|13248.7|13245.2|13255.5|13252.8|13248.7|13245.2|451
1722903900000|2024-08-06 00:25:00|13248.5|13245|13251.5|13248|13254.3|13250.8|13247.9|13244.4|408
1722904200000|2024-08-06 00:30:00|13251.6|13248.1|13253.5|13250|13253.8|13250.3|13248.3|13244.8|406
1722904500000|2024-08-06 00:35:00|13253.4|13249.9|13247.2|13243.7|13253.4|13249.9|13247|13243.5|399
1722904800000|2024-08-06 00:40:00|13247.1|13243.6|13242.2|13238.7|13247.5|13244|13241.7|13238.2|402
1722905100000|2024-08-06 00:45:00|13242.3|13238.8|13236.8|13233.3|13243.3|13239.8|13235.1|13231.6|430
1722905400000|2024-08-06 00:50:00|13236.7|13233.2|13234.1|13230.6|13240.8|13237.3|13234.1|13230.6|476
1722905700000|2024-08-06 00:55:00|13233.9|13230.4|13234.4|13230.9|13235.5|13232|13232.1|13228.9|504
1722906000000|2024-08-06 01:00:00|13234.3|13230.8|13237|13233.5|13239.3|13236.1|13233.3|13229.8|416
1722906300000|2024-08-06 01:05:00|13237.1|13233.6|13237.4|13233.9|13241.9|13239.2|13236.5|13233.5|335
1722906600000|2024-08-06 01:10:00|13237.2|13233.7|13236.9|13233.4|13237.2|13234.5|13231.4|13228.1|397
1722906900000|2024-08-06 01:15:00|13237|13233.5|13241|13237.5|13243.1|13239.6|13236.2|13232.7|355
1722907200000|2024-08-06 01:20:00|13240.8|13237.3|13243.5|13240|13243.6|13240.1|13239.1|13235.6|393
1722907500000|2024-08-06 01:25:00|13243.3|13239.8|13240.6|13237.1|13244.3|13241.4|13240.1|13236.6|344
1722907800000|2024-08-06 01:30:00|13240.7|13237.2|13248.6|13245.1|13249|13245.5|13239.8|13237.1|383
1722908100000|2024-08-06 01:35:00|13248.7|13245.2|13249.5|13246|13250.1|13246.6|13246|13242.5|355
1722908400000|2024-08-06 01:40:00|13249.4|13245.9|13248.6|13245.1|13250|13246.5|13245.1|13241.6|431
1722908700000|2024-08-06 01:45:00|13248.5|13245|13245|13243|13250.4|13247.3|13244|13241.3|477
1722909000000|2024-08-06 01:50:00|13244.9|13242.9|13248.7|13245.2|13248.8|13245.3|13242.5|13240.3|425
1722909300000|2024-08-06 01:55:00|13248.6|13245.1|13248.6|13245.1|13249.2|13245.7|13243.8|13240.3|303
1722909600000|2024-08-06 02:00:00|13249|13245.5|13245.6|13242.1|13249.8|13246.3|13243.1|13239.6|391
1722909900000|2024-08-06 02:05:00|13245.5|13242|13247.1|13243.6|13247.3|13243.8|13243.1|13239.6|319
1722910200000|2024-08-06 02:10:00|13247.2|13243.7|13242|13238.5|13247.9|13244.4|13241.9|13238.4|408
1722910500000|2024-08-06 02:15:00|13242.1|13238.6|13240.8|13238.8|13243.7|13241.2|13239.8|13237.4|330
1722910800000|2024-08-06 02:20:00|13240.9|13238.9|13239.3|13235.8|13241.4|13238.9|13236.2|13233|357
1722911100000|2024-08-06 02:25:00|13239.2|13235.7|13241.6|13239.6|13242.4|13239.8|13238.4|13234.9|280
1722911400000|2024-08-06 02:30:00|13241.7|13239.7|13243.3|13239.8|13243.6|13240.8|13240.4|13237.4|232
1722911700000|2024-08-06 02:35:00|13243.2|13239.7|13245|13243|13246.6|13243.9|13243.1|13239.6|249
1722912000000|2024-08-06 02:40:00|13244.9|13242.9|13241.7|13239.7|13245.7|13243.7|13241.5|13238.6|221
1722912300000|2024-08-06 02:45:00|13241.6|13239.6|13241|13237.5|13242.8|13240.1|13239.5|13236|235
1722912600000|2024-08-06 02:50:00|13240.9|13237.4|13245.5|13242|13245.5|13242|13240.9|13237.4|266
1722912900000|2024-08-06 02:55:00|13245.4|13241.9|13248.6|13245.1|13249.1|13245.6|13244.6|13241.4|240
1722913200000|2024-08-06 03:00:00|13248.5|13245|13246.2|13244.2|13248.5|13245.2|13245.4|13242.8|219
1722913500000|2024-08-06 03:05:00|13246.3|13244.3|13243.4|13239.9|13247.6|13245.6|13242.7|13239.8|202
1722913800000|2024-08-06 03:10:00|13242.9|13240.9|13247.7|13245.7|13249.3|13246.7|13242.9|13240.2|254
1722914100000|2024-08-06 03:15:00|13247.5|13245.5|13247.3|13243.8|13249.9|13247.6|13245.2|13242.6|285
1722914400000|2024-08-06 03:20:00|13248.3|13245.3|13244.2|13242.2|13249.3|13246.1|13244.2|13242.1|233
1722914700000|2024-08-06 03:25:00|13244.3|13242.3|13245|13241.5|13245|13242.5|13241.3|13238.6|221
1722915000000|2024-08-06 03:30:00|13245.1|13241.6|13248.8|13246.8|13249.8|13247.7|13244.5|13241.6|277
1722915300000|2024-08-06 03:35:00|13248.7|13246.7|13247.8|13244.3|13250|13246.9|13246.2|13243.3|264
1722915600000|2024-08-06 03:40:00|13247.9|13244.4|13247.2|13245.2|13248.6|13245.4|13246|13243.5|164
1722915900000|2024-08-06 03:45:00|13247.3|13245.3|13249.7|13247.7|13249.8|13247.8|13247.3|13245.3|193
1722916200000|2024-08-06 03:50:00|13249.6|13247.6|13248.8|13245.3|13250.3|13247.6|13247.5|13245.1|177
1722916500000|2024-08-06 03:55:00|13248.9|13245.4|13248.8|13246.8|13249.4|13247.1|13246.9|13244.5|225
1722916800000|2024-08-06 04:00:00|13248.7|13246.7|13252.3|13248.8|13253.1|13250.2|13248.7|13246.3|293
1722917100000|2024-08-06 04:05:00|13252.4|13248.9|13251.9|13249.9|13253.4|13251.4|13250.9|13248.5|199
1722917400000|2024-08-06 04:10:00|13252.1|13250.1|13251.6|13249.6|13255.3|13252.3|13251.4|13248.4|260
1722917700000|2024-08-06 04:15:00|13251.7|13249.7|13250|13246.5|13252.4|13250.1|13249.2|13245.7|214
1722918000000|2024-08-06 04:20:00|13250.1|13246.6|13249|13247|13251.5|13248.8|13248.8|13246.6|243
1722918300000|2024-08-06 04:25:00|13248.9|13246.9|13249.6|13246.1|13250.3|13247.2|13248.5|13245.1|117
1722918600000|2024-08-06 04:30:00|13249.5|13246|13253.4|13249.9|13253.5|13250|13247.7|13244.2|320
1722918900000|2024-08-06 04:35:00|13252.7|13250.7|13252.5|13250.5|13256.3|13253.8|13252.5|13249.9|372
1722919200000|2024-08-06 04:40:00|13252.4|13250.4|13252.4|13248.9|13252.9|13250.5|13251|13247.5|297
1722919500000|2024-08-06 04:45:00|13252.3|13248.8|13251.8|13248.3|13254.7|13251.8|13250.7|13247.6|294
1722919800000|2024-08-06 04:50:00|13251.7|13248.2|13251.4|13249.4|13253.1|13251.1|13250.6|13247.1|231
1722920100000|2024-08-06 04:55:00|13251.2|13249.2|13252.5|13249|13253.2|13249.7|13251.1|13247.9|244
1722920400000|2024-08-06 05:00:00|13252.6|13249.1|13250.2|13246.7|13253.4|13249.9|13248.3|13244.8|268
1722920700000|2024-08-06 05:05:00|13250.3|13246.8|13248.7|13245.2|13252|13248.5|13248.4|13244.9|303
1722921000000|2024-08-06 05:10:00|13248.9|13245.4|13249|13245.5|13250.9|13247.4|13248.1|13244.6|272
1722921300000|2024-08-06 05:15:00|13248.9|13245.4|13248.6|13245.1|13249.2|13247.1|13247.2|13244.5|274
1722921600000|2024-08-06 05:20:00|13248.7|13245.2|13249.6|13246.1|13249.7|13246.2|13247.3|13243.8|274
1722921900000|2024-08-06 05:25:00|13249.7|13246.2|13249.9|13246.4|13250.9|13247.8|13248.3|13244.8|248
1722922200000|2024-08-06 05:30:00|13250|13246.5|13256.7|13253.2|13257.3|13253.8|13250|13246.5|374
1722922500000|2024-08-06 05:35:00|13256.8|13253.3|13255.9|13253.9|13257.8|13254.8|13254.8|13252|341
1722922800000|2024-08-06 05:40:00|13256.2|13254.2|13255.7|13252.2|13259.3|13256.5|13254.1|13251|374
1722923100000|2024-08-06 05:45:00|13255.6|13252.1|13256.7|13253.2|13257.4|13254.7|13253.9|13250.5|347
1722923400000|2024-08-06 05:50:00|13256.8|13253.3|13255.6|13253.6|13256.9|13254.2|13253.5|13250.7|301
1722923700000|2024-08-06 05:55:00|13255.7|13253.7|13258|13254.5|13259.3|13256.9|13255.6|13253.6|319
1722924000000|2024-08-06 06:00:00|13258.1|13254.6|13254.6|13252.6|13258.7|13255.9|13254.4|13252.1|373
1722924300000|2024-08-06 06:05:00|13254.7|13252.7|13253.5|13250|13256.8|13253.8|13253.4|13249.9|330
1722924600000|2024-08-06 06:10:00|13253.4|13249.9|13256.8|13253.3|13257.3|13254.1|13250.7|13247.2|432
1722924900000|2024-08-06 06:15:00|13256.9|13253.4|13258.5|13255|13258.6|13255.1|13252.8|13249.9|454
1722925200000|2024-08-06 06:20:00|13259|13255.5|13259.5|13256|13260.4|13257.3|13257|13254.1|343
1722925500000|2024-08-06 06:25:00|13259.4|13255.9|13255.3|13251.8|13259.6|13256.1|13254.7|13251.8|270
1722925800000|2024-08-06 06:30:00|13255.2|13251.7|13254.7|13251.2|13256.2|13252.7|13251.6|13249.1|326
1722926100000|2024-08-06 06:35:00|13254.8|13251.3|13256.6|13253.1|13258.3|13255.4|13254.7|13251.2|360
1722926400000|2024-08-06 06:40:00|13256.7|13253.2|13262|13258.5|13262.6|13259.9|13256.7|13253.2|333
1722926700000|2024-08-06 06:45:00|13261.9|13258.4|13261.8|13258.3|13262.2|13258.7|13258.5|13255|307
1722927000000|2024-08-06 06:50:00|13261.7|13258.2|13259.9|13257.9|13262.2|13259.6|13259.7|13256.6|276
1722927300000|2024-08-06 06:55:00|13259.7|13257.7|13261.9|13259.9|13262.8|13259.9|13258.8|13256.1|341
1722927600000|2024-08-06 07:00:00|13262|13260|13265.3|13261.8|13266.1|13263.2|13261.5|13258|457
1722927900000|2024-08-06 07:05:00|13265.4|13261.9|13264.2|13262.2|13267|13264.1|13264.1|13260.8|350
1722928200000|2024-08-06 07:10:00|13265|13261.5|13261.3|13259.3|13266.1|13263.7|13261.2|13259.1|336
1722928500000|2024-08-06 07:15:00|13261.4|13259.4|13261.1|13257.6|13262.6|13259.5|13258.7|13256.1|332
1722928800000|2024-08-06 07:20:00|13261|13257.5|13262.4|13260.4|13262.7|13260.4|13259.6|13256.9|311
1722929100000|2024-08-06 07:25:00|13262.5|13260.5|13266.2|13262.7|13266.6|13264.2|13262.4|13259.9|313
1722929400000|2024-08-06 07:30:00|13266.1|13262.6|13270|13266.5|13270|13266.5|13264.3|13260.9|374
1722929700000|2024-08-06 07:35:00|13269.9|13266.4|13273.5|13270|13273.5|13270.6|13269.9|13266.4|337
1722930000000|2024-08-06 07:40:00|13273.6|13270.1|13267.5|13264|13275.1|13272.5|13266.1|13263.3|360
1722930300000|2024-08-06 07:45:00|13267.4|13263.9|13267.6|13264.1|13268.1|13264.6|13264.6|13261.1|315
1722930600000|2024-08-06 07:50:00|13267.7|13264.2|13268|13266|13269.4|13266.4|13265.6|13262.1|222
1722930900000|2024-08-06 07:55:00|13268.2|13266.2|13265.8|13263.8|13269.9|13267.1|13264.8|13261.3|362
1722931200000|2024-08-06 08:00:00|13265.7|13263.7|13263.4|13261.4|13267.8|13265.2|13263.2|13261.1|329
1722931500000|2024-08-06 08:05:00|13263.5|13261.5|13258.6|13255.1|13265.4|13262.8|13256.6|13254.6|359
1722931800000|2024-08-06 08:10:00|13258.5|13255|13257.1|13253.6|13259.9|13257.3|13256.5|13253.5|388
1722932100000|2024-08-06 08:15:00|13256.9|13253.4|13255.3|13253.3|13258.8|13255.7|13254.9|13252.1|384
1722932400000|2024-08-06 08:20:00|13255.2|13253.2|13255.4|13253.4|13255.7|13253.4|13252.1|13249|395
1722932700000|2024-08-06 08:25:00|13255.5|13253.5|13259.3|13255.8|13259.6|13256.1|13254.9|13252.4|268
1722933000000|2024-08-06 08:30:00|13259.2|13255.7|13258.4|13256.4|13260.6|13257.8|13258.4|13255.2|270
1722933300000|2024-08-06 08:35:00|13258.5|13256.5|13259.8|13257.8|13262.3|13259.8|13258.4|13256.4|337
1722933600000|2024-08-06 08:40:00|13260.2|13258.2|13259.3|13255.8|13261.5|13258.8|13257.6|13255.4|286
1722933900000|2024-08-06 08:45:00|13259.2|13255.7|13262.9|13260.9|13262.9|13260.9|13258.3|13255.6|247
1722934200000|2024-08-06 08:50:00|13263.6|13261.6|13261|13259|13265.3|13262.7|13260.5|13258.5|296
1722934500000|2024-08-06 08:55:00|13260.9|13258.9|13262.2|13258.7|13262.4|13259.6|13259|13257|235
1722934800000|2024-08-06 09:00:00|13262.3|13258.8|13264.7|13261.2|13265.4|13262.4|13261.8|13258.3|280
1722935100000|2024-08-06 09:05:00|13264.8|13261.3|13263.8|13260.3|13264.8|13262.6|13262.8|13259.8|271
1722935400000|2024-08-06 09:10:00|13263.9|13260.4|13268.4|13264.9|13268.6|13265.2|13262.9|13260.3|298
1722935700000|2024-08-06 09:15:00|13268.3|13264.8|13266.8|13264.8|13270.1|13266.8|13266.5|13263.8|330
1722936000000|2024-08-06 09:20:00|13266.9|13264.9|13266.2|13264.2|13268.3|13266|13266.1|13263.9|279
1722936300000|2024-08-06 09:25:00|13266.3|13264.3|13267.9|13265.9|13269.2|13266.1|13266.2|13263.5|254
1722936600000|2024-08-06 09:30:00|13268.6|13265.1|13269.8|13267.8|13270|13268|13266.9|13264.5|314
1722936900000|2024-08-06 09:35:00|13269.7|13267.7|13270.8|13268.8|13271.8|13268.9|13268.2|13266.1|262
1722937200000|2024-08-06 09:40:00|13270.7|13268.7|13274|13270.5|13274.9|13272.4|13270.6|13268.6|325
1722937500000|2024-08-06 09:45:00|13273.9|13270.4|13273.4|13269.9|13273.9|13270.8|13271.8|13268.6|272
1722937800000|2024-08-06 09:50:00|13273.3|13269.8|13272.5|13270.5|13273.5|13270.6|13270|13267.5|250
1722938100000|2024-08-06 09:55:00|13273.2|13269.7|13273.9|13271.9|13274.6|13272|13271.8|13269.3|231
1722938400000|2024-08-06 10:00:00|13273.8|13271.8|13275.1|13273.1|13276|13274|13273.7|13271.7|194
1722938700000|2024-08-06 10:05:00|13275|13273|13272.4|13268.9|13275|13273|13271.6|13268.2|327
1722939000000|2024-08-06 10:10:00|13272.3|13268.8|13274|13270.5|13274.9|13271.8|13270.4|13267.3|309
1722939300000|2024-08-06 10:15:00|13274.1|13270.6|13273.8|13270.3|13274.6|13271.6|13271.8|13269.3|318
1722939600000|2024-08-06 10:20:00|13273.9|13270.4|13275.1|13273.1|13275.1|13273.1|13273.5|13270|245
1722939900000|2024-08-06 10:25:00|13275.2|13273.2|13275.5|13273.5|13276.4|13273.7|13273.6|13271|229
1722940200000|2024-08-06 10:30:00|13275.4|13273.4|13277.4|13273.9|13278|13275.7|13275|13273|253
1722940500000|2024-08-06 10:35:00|13277.3|13273.8|13277.2|13275.2|13277.6|13275.5|13275.4|13273.4|219
1722940800000|2024-08-06 10:40:00|13277.4|13275.4|13274|13272|13277.9|13275.9|13273.9|13271.5|283
1722941100000|2024-08-06 10:45:00|13274.1|13272.1|13273.1|13271.1|13275.3|13272.8|13271.6|13269.6|275
1722941400000|2024-08-06 10:50:00|13273|13271|13275|13273|13275|13273|13272.4|13270.4|235
1722941700000|2024-08-06 10:55:00|13274.9|13272.9|13274.9|13272.9|13276.2|13273.6|13272.6|13270.6|289
1722942000000|2024-08-06 11:00:00|13274.8|13272.8|13275.1|13273.1|13276.8|13274.1|13274.2|13271.6|282
1722942300000|2024-08-06 11:05:00|13275.2|13273.2|13274.5|13272.5|13275.3|13273.3|13273.4|13271.4|237
1722942600000|2024-08-06 11:10:00|13274.4|13272.4|13275.2|13273.2|13276.3|13274.3|13274.3|13272.2|234
1722942900000|2024-08-06 11:15:00|13275.4|13273.4|13278.4|13274.9|13278.4|13275.8|13275|13273|230
1722943200000|2024-08-06 11:20:00|13278.5|13275|13276.1|13274.1|13279.2|13275.7|13275.6|13272.6|241
1722943500000|2024-08-06 11:25:00|13276.2|13274.2|13278.5|13276.5|13278.7|13276.7|13276.1|13274.1|178
1722943800000|2024-08-06 11:30:00|13278.4|13276.4|13277|13273.5|13278.7|13276.7|13276.1|13273.4|277
1722944100000|2024-08-06 11:35:00|13276.9|13273.4|13276.2|13274.2|13276.9|13274.2|13274.9|13272.9|227
1722944400000|2024-08-06 11:40:00|13276.1|13274.1|13275.6|13273.6|13276.2|13274.2|13273.7|13271.7|245
1722944700000|2024-08-06 11:45:00|13275.7|13273.7|13276.7|13274.7|13277.5|13274.8|13275.1|13273|263
1722945000000|2024-08-06 11:50:00|13276.6|13274.6|13277|13275|13277.9|13275.7|13276.5|13273.6|171
1722945300000|2024-08-06 11:55:00|13277.1|13275.1|13275.2|13271.7|13277.1|13275.1|13273.3|13270.7|254
1722945600000|2024-08-06 12:00:00|13275.1|13271.6|13274.4|13270.9|13275.1|13272.3|13272.7|13269.8|306
1722945900000|2024-08-06 12:05:00|13274.3|13270.8|13272.4|13268.9|13274.4|13270.9|13270.8|13267.3|274
1722946200000|2024-08-06 12:10:00|13272.5|13269|13272.3|13268.8|13274.8|13272|13272.1|13268.6|282
1722946500000|2024-08-06 12:15:00|13272.4|13268.9|13271.4|13267.9|13273.6|13270.1|13270.9|13267.4|294
1722946800000|2024-08-06 12:20:00|13271.3|13267.8|13270|13268|13272.2|13269.2|13269.1|13266.1|322
1722947100000|2024-08-06 12:25:00|13270.1|13268.1|13270|13266.5|13271.3|13268.8|13268.5|13265.6|212
1722947400000|2024-08-06 12:30:00|13270.1|13266.6|13268.9|13266.9|13270.7|13268.1|13267.7|13265.1|266
1722947700000|2024-08-06 12:35:00|13268.8|13266.8|13271.8|13268.3|13273.1|13270.4|13268.4|13266.4|368
1722948000000|2024-08-06 12:40:00|13271.7|13268.2|13269.8|13266.3|13272.8|13269.3|13268|13264.9|335
1722948300000|2024-08-06 12:45:00|13269.7|13266.2|13269.3|13265.8|13271.8|13268.3|13267.6|13264.4|329
1722948600000|2024-08-06 12:50:00|13269.6|13266.1|13266.8|13263.3|13270.9|13267.4|13266.4|13262.9|314
1722948900000|2024-08-06 12:55:00|13266.7|13263.2|13269.4|13265.9|13270|13266.5|13265.4|13262.7|302
1722949200000|2024-08-06 13:00:00|13269.5|13266|13267.3|13263.8|13269.5|13266|13264|13260.5|409
1722949500000|2024-08-06 13:05:00|13267.5|13264|13263.7|13260.2|13267.7|13264.9|13262.5|13259|361
1722949800000|2024-08-06 13:10:00|13263.8|13260.3|13262|13258.5|13263.9|13260.4|13260.6|13257.4|306
1722950100000|2024-08-06 13:15:00|13261.9|13258.4|13263.7|13260.2|13265|13261.5|13261.1|13257.6|367
1722950400000|2024-08-06 13:20:00|13263.8|13260.3|13259.4|13257.4|13264|13260.5|13259.1|13255.6|400
1722950700000|2024-08-06 13:25:00|13259.5|13257.5|13257.9|13254.4|13260.6|13257.9|13256.9|13253.9|344
1722951000000|2024-08-06 13:30:00|13257.8|13254.3|13261.5|13258|13262.8|13259.3|13257.8|13254.3|485
1722951300000|2024-08-06 13:35:00|13261.4|13257.9|13259.4|13257.4|13262.7|13259.2|13258.9|13256.9|342
1722951600000|2024-08-06 13:40:00|13259.3|13257.3|13254.4|13250.9|13259.6|13257.6|13253.8|13250.9|317
1722951900000|2024-08-06 13:45:00|13254.5|13251|13257.1|13253.6|13257.2|13253.7|13251.5|13248.6|424
1722952200000|2024-08-06 13:50:00|13257|13253.5|13256.9|13254.9|13258.6|13256|13256|13252.5|336
1722952500000|2024-08-06 13:55:00|13257|13255|13257.3|13255.3|13259.3|13256.9|13256.8|13253.9|297
1722952800000|2024-08-06 14:00:00|13257.6|13255.6|13256.5|13254.5|13258.6|13256.6|13255.2|13253.2|353
1722953100000|2024-08-06 14:05:00|13256.8|13254.8|13254.5|13252.5|13257.4|13255.4|13253.4|13250.9|386
1722953400000|2024-08-06 14:10:00|13255.1|13251.6|13254.4|13252.4|13255.6|13252.8|13252.2|13250|351
1722953700000|2024-08-06 14:15:00|13254.3|13252.3|13255|13251.5|13256.9|13253.4|13253|13250.2|330
1722954000000|2024-08-06 14:20:00|13254.9|13251.4|13255.4|13253.4|13257.3|13253.9|13253.6|13250.4|350
1722954300000|2024-08-06 14:25:00|13255.2|13253.2|13254.9|13252.9|13255.8|13253.8|13253.4|13251.4|333
1722954600000|2024-08-06 14:30:00|13255|13253|13257.6|13254.1|13257.7|13254.2|13253.6|13250.7|344
1722954900000|2024-08-06 14:35:00|13256.7|13254.7|13258|13254.5|13258.6|13255.7|13256.4|13254|286
1722955200000|2024-08-06 14:40:00|13258.1|13254.6|13257.2|13255.2|13258.7|13255.7|13256.9|13253.4|293
1722955500000|2024-08-06 14:45:00|13257.1|13255.1|13254.7|13252.7|13257.1|13255.1|13254.6|13251.7|325
1722955800000|2024-08-06 14:50:00|13254.8|13252.8|13254.6|13252.6|13256.7|13254|13254.3|13251.7|283
1722956100000|2024-08-06 14:55:00|13254.5|13252.5|13258.6|13256.6|13258.9|13256.9|13254|13252|298
1722956400000|2024-08-06 15:00:00|13258.7|13256.7|13260.1|13258.1|13261.5|13259.1|13258.6|13256|318
1722956700000|2024-08-06 15:05:00|13260|13258|13259.1|13255.6|13262.7|13259.8|13258.7|13255.5|332
1722957000000|2024-08-06 15:10:00|13259|13255.5|13260|13256.5|13260.1|13256.6|13258.1|13254.6|276
1722957300000|2024-08-06 15:15:00|13259.9|13256.4|13258.8|13255.3|13261.2|13257.8|13257|13254.4|316
1722957600000|2024-08-06 15:20:00|13258.6|13255.1|13256.9|13253.4|13259.2|13256.3|13256.1|13252.6|245
1722957900000|2024-08-06 15:25:00|13257|13253.5|13258.8|13255.3|13259.4|13256.4|13256.3|13253.3|226
1722958200000|2024-08-06 15:30:00|13258.9|13255.4|13260.3|13256.8|13261.1|13257.6|13257.7|13254.3|291
1722958500000|2024-08-06 15:35:00|13260.2|13256.7|13261.8|13258.3|13262|13259.1|13259.6|13256.7|265
1722958800000|2024-08-06 15:40:00|13261.9|13258.4|13259.9|13256.4|13262.1|13258.6|13258.8|13255.8|226
1722959100000|2024-08-06 15:45:00|13260|13256.5|13260.4|13256.9|13261.2|13257.7|13259.3|13255.8|173
1722959400000|2024-08-06 15:50:00|13260.3|13256.8|13261.2|13257.7|13262.1|13258.6|13259.6|13256.1|160
1722959700000|2024-08-06 15:55:00|13261.1|13257.6|13259.8|13257.8|13261.5|13258|13259.5|13256.4|160
1722960000000|2024-08-06 16:00:00|13259.7|13257.7|13260.9|13257.4|13261.9|13258.4|13259.2|13256.9|187
1722960300000|2024-08-06 16:05:00|13260.8|13257.3|13260.6|13258.6|13261.4|13258.7|13260.1|13257|129
1722960600000|2024-08-06 16:10:00|13260.7|13258.7|13263.3|13259.8|13263.7|13260.2|13260.3|13257.1|128
1722960900000|2024-08-06 16:15:00|13263.2|13259.7|13261.5|13258|13263.5|13260|13260.7|13257.2|134
1722961200000|2024-08-06 16:20:00|13261.4|13257.9|13260|13256.5|13262|13258.5|13259.5|13256|139
1722961500000|2024-08-06 16:25:00|13260.1|13256.6|13260.4|13256.9|13260.5|13257|13259.7|13256.2|85
1722961800000|2024-08-06 16:30:00|13260.5|13257|13259.1|13255.6|13260.6|13257.1|13258.5|13255|109
1722962100000|2024-08-06 16:35:00|13259.2|13255.7|13259.9|13256.4|13261.8|13258.3|13258.9|13255.4|133
1722962400000|2024-08-06 16:40:00|13259.8|13256.3|13261.6|13258.1|13261.7|13258.2|13259.6|13256.1|94
1722962700000|2024-08-06 16:45:00|13261.7|13258.2|13261.4|13257.9|13262|13258.5|13261.2|13257.7|148
1722963000000|2024-08-06 16:50:00|13261.5|13258|13258.9|13255.4|13261.7|13258.2|13258.7|13255.2|152
1722963300000|2024-08-06 16:55:00|13258.8|13255.3|13262.4|13258.9|13262.6|13259.1|13258.8|13255.3|137
1722963600000|2024-08-06 17:00:00|13262.5|13259|13260.1|13256.6|13262.5|13259|13258.8|13255.3|144
1722963900000|2024-08-06 17:05:00|13260.2|13256.7|13262.5|13259|13262.6|13259.1|13259.5|13256|145
1722964200000|2024-08-06 17:10:00|13262.4|13258.9|13261.5|13258|13263.3|13259.8|13261.4|13257.9|156
1722964500000|2024-08-06 17:15:00|13261.6|13258.1|13259.7|13256.2|13261.9|13258.4|13259.4|13255.9|145
1722964800000|2024-08-06 17:20:00|13259.6|13256.1|13260.5|13257|13261|13257.5|13259.5|13256|100
1722965100000|2024-08-06 17:25:00|13260.6|13257.1|13261.3|13257.8|13262.1|13258.6|13260.2|13256.7|102
1722965400000|2024-08-06 17:30:00|13261.4|13257.9|13259.4|13257.4|13261.4|13258.9|13259|13256.1|88
1722965700000|2024-08-06 17:35:00|13259.3|13257.3|13260.4|13256.9|13261|13257.5|13258.9|13256.1|72
1722966000000|2024-08-06 17:40:00|13260.5|13257|13263.3|13259.8|13263.3|13260.2|13260.4|13256.9|96
1722966300000|2024-08-06 17:45:00|13263.4|13259.9|13262.5|13259|13263.5|13260|13262|13258.5|82
1722966600000|2024-08-06 17:50:00|13262.4|13258.9|13262.3|13258.8|13263|13259.5|13261.5|13258|91
1722966900000|2024-08-06 17:55:00|13262.4|13258.9|13260.6|13258.6|13262.4|13259.3|13260.6|13257.8|90
1722967200000|2024-08-06 18:00:00|13260.5|13258.5|13261.2|13257.7|13261.5|13258.5|13260.5|13257|97
1722967500000|2024-08-06 18:05:00|13261.1|13257.6|13260|13256.5|13261.3|13257.8|13259.5|13256|128
1722967800000|2024-08-06 18:10:00|13259.9|13256.4|13259.3|13255.8|13259.9|13256.4|13258.6|13255.1|104
1722968100000|2024-08-06 18:15:00|13259.2|13255.7|13257.9|13254.4|13259.5|13256|13257.3|13254.4|82
1722968400000|2024-08-06 18:20:00|13258|13254.5|13258.1|13254.6|13259|13255.5|13257.5|13254|81
1722968700000|2024-08-06 18:25:00|13258.2|13254.7|13256.8|13253.3|13258.2|13254.7|13256.7|13253.2|94
1722969000000|2024-08-06 18:30:00|13256.9|13253.4|13256.1|13252.6|13257.4|13254.8|13256|13252.5|84
1722969300000|2024-08-06 18:35:00|13256.2|13252.7|13255.4|13251.9|13256.8|13253.3|13255.4|13251.9|81
1722969600000|2024-08-06 18:40:00|13255.6|13252.1|13255.4|13251.9|13255.7|13252.2|13254.7|13251.2|108
1722969900000|2024-08-06 18:45:00|13255.3|13251.8|13256.7|13253.2|13257|13253.5|13255.2|13251.7|111
1722970200000|2024-08-06 18:50:00|13256.8|13253.3|13256.4|13252.9|13257.2|13253.7|13256.4|13252.9|70
1722970500000|2024-08-06 18:55:00|13256.3|13252.8|13257.2|13253.7|13258.2|13254.7|13256.3|13252.8|147
1722970800000|2024-08-06 19:00:00|13257.1|13253.6|13259.4|13255.9|13259.8|13256.3|13256.7|13253.2|172
1722971100000|2024-08-06 19:05:00|13259.3|13255.8|13258.9|13255.4|13260.6|13257.1|13258.9|13255.4|163
1722971400000|2024-08-06 19:10:00|13259|13255.5|13257.9|13254.4|13259|13255.5|13257.2|13253.7|162
1722971700000|2024-08-06 19:15:00|13257.8|13254.3|13258.1|13254.6|13258.9|13255.4|13257.6|13254.1|152
1722972000000|2024-08-06 19:20:00|13258|13254.5|13256.4|13252.9|13258|13254.5|13256.4|13252.9|105
1722972300000|2024-08-06 19:25:00|13256.3|13252.8|13257.5|13254|13257.6|13254.1|13256.2|13252.7|147
1722972600000|2024-08-06 19:30:00|13257.4|13253.9|13256.9|13253.4|13257.8|13254.3|13256.9|13253.4|104
1722972900000|2024-08-06 19:35:00|13257|13253.5|13256.7|13253.2|13257.2|13253.7|13255.8|13252.3|128
1722973200000|2024-08-06 19:40:00|13256.6|13253.1|13256.4|13252.9|13256.8|13253.3|13256.2|13252.7|106
1722973500000|2024-08-06 19:45:00|13256.5|13253|13256.6|13253.1|13256.8|13253.3|13255.7|13252.2|126
1722973800000|2024-08-06 19:50:00|13256.5|13253|13258.2|13254.7|13258.4|13254.9|13256.5|13253|175
1722974100000|2024-08-06 19:55:00|13258.1|13254.6|13255.7|13252.2|13258.5|13255|13255.2|13251.7|160
1722974400000|2024-08-06 20:00:00|13255.8|13252.3|13255|13251.5|13256.2|13252.7|13254.7|13251.2|73
1722974700000|2024-08-06 20:05:00|13254.9|13251.4|13255.2|13251.7|13255.3|13251.8|13254.9|13251.4|79
1722975000000|2024-08-06 20:10:00|13255.1|13251.6|13255.9|13252.4|13256.3|13252.8|13255|13251.5|77
1722975300000|2024-08-06 20:15:00|13256|13252.5|13255.9|13252.4|13256.4|13252.9|13255.8|13252.3|47
1722975600000|2024-08-06 20:20:00|13256|13252.5|13255.9|13252.4|13256.2|13252.7|13255.9|13252.4|41
1722975900000|2024-08-06 20:25:00|13255.8|13252.3|13256|13252.5|13256|13252.5|13255.8|13252.3|15
1722976200000|2024-08-06 20:30:00|13256.1|13252.6|13255.9|13252.4|13256.9|13253.4|13255.6|13252.1|30
1722976500000|2024-08-06 20:35:00|13255.8|13252.3|13257.5|13254|13258.1|13254.6|13255.8|13252.3|38
1722976800000|2024-08-06 20:40:00|13257.4|13253.9|13257|13253.5|13257.6|13254.1|13256.9|13253.4|38
1722977100000|2024-08-06 20:45:00|13257.1|13253.6|13256.2|13252.7|13257.8|13254.1|13255.7|13252.1|201
1722977400000|2024-08-06 20:50:00|13256.1|13252.6|13255.9|13251.7|13257.6|13252.7|13255.2|13251.4|227
1722977700000|2024-08-06 20:55:00|13255.8|13251.5|13256.3|13251.3|13256.7|13251.7|13255|13250.1|152
1722978000000|2024-08-06 21:00:00|13263.7|13249.7|13270|13254|13270|13254|13263.7|13249.7|11
1722978300000|2024-08-06 21:05:00|13270.1|13254.1|13269.6|13253.6|13270.3|13254.3|13269.6|13253.6|19
1722978600000|2024-08-06 21:10:00|13269.7|13253.7|13266.4|13250.4|13271.5|13255.5|13266.2|13250.2|98
1722978900000|2024-08-06 21:15:00|13266.5|13250.5|13266.6|13250.6|13267.7|13251.7|13265.5|13249.5|75
1722979200000|2024-08-06 21:20:00|13266.5|13250.5|13264.4|13251.1|13266.7|13251.1|13264.3|13249.3|23
1722979500000|2024-08-06 21:25:00|13264.3|13250|13264.5|13249.9|13264.5|13251.1|13264.3|13249.9|9
1722979800000|2024-08-06 21:30:00|13265.1|13249.7|13265.3|13250.5|13266.5|13252.9|13263.9|13249.2|296
1722980100000|2024-08-06 21:35:00|13265.6|13250.3|13264.3|13251.7|13265.6|13252.3|13263.4|13250.3|174
1722980400000|2024-08-06 21:40:00|13264|13251.6|13264|13252.2|13264.3|13252.2|13263.7|13251.6|49
1722980700000|2024-08-06 21:45:00|13264.1|13252.4|13268.5|13252.5|13269.3|13253.3|13263.8|13251.3|153
1722981000000|2024-08-06 21:50:00|13268.6|13252.6|13267.4|13251.4|13268.9|13252.9|13266.2|13250.2|378
1722981300000|2024-08-06 21:55:00|13267.7|13251.7|13267.2|13251.2|13268.6|13252.6|13266.1|13250.1|572
1722981600000|2024-08-06 22:00:00|13267.3|13251.3|13259.7|13253.4|13267.3|13253.5|13258.9|13249.1|154
1722981900000|2024-08-06 22:05:00|13259.5|13253.3|13259.3|13253.4|13260.3|13253.9|13258.7|13252.5|93
1722982200000|2024-08-06 22:10:00|13259.4|13253.5|13256.9|13252.9|13259.4|13253.7|13256.2|13251.3|93
1722982500000|2024-08-06 22:15:00|13257|13253.2|13256.4|13252.9|13257|13253.2|13256|13252.2|101
1722982800000|2024-08-06 22:20:00|13256.3|13252.8|13256.1|13252.5|13256.3|13252.8|13255.8|13252.1|106
1722983100000|2024-08-06 22:25:00|13256|13252.6|13256.1|13252.6|13256.2|13252.7|13255.5|13252|65
1722983400000|2024-08-06 22:30:00|13256|13252.5|13253.8|13250.3|13256.4|13252.9|13253.7|13250.2|94
1722983700000|2024-08-06 22:35:00|13253.7|13250.2|13254.3|13250.8|13254.3|13250.8|13253.7|13250.2|88
1722984000000|2024-08-06 22:40:00|13254.2|13250.7|13254.5|13251|13256.1|13252.6|13253.6|13250.1|72
1722984300000|2024-08-06 22:45:00|13254.4|13250.9|13252|13248.5|13254.4|13250.9|13248.5|13245|253
1722984600000|2024-08-06 22:50:00|13251.9|13248.4|13252.2|13248.7|13252.4|13248.9|13251.3|13247.8|141
1722984900000|2024-08-06 22:55:00|13252.3|13248.8|13254.2|13250.7|13254.3|13250.8|13251.8|13248.3|138
1722985200000|2024-08-06 23:00:00|13254.1|13250.6|13253.6|13250.1|13254.5|13251|13253.5|13250|113
1722985500000|2024-08-06 23:05:00|13253.5|13250|13254.1|13250.6|13254.3|13250.8|13253.4|13249.9|80
1722985800000|2024-08-06 23:10:00|13254.2|13250.7|13255.8|13252.3|13257.5|13254|13254.1|13250.6|74
1722986100000|2024-08-06 23:15:00|13255.7|13252.2|13255.5|13252|13255.9|13252.4|13253.3|13249.8|101
1722986400000|2024-08-06 23:20:00|13255.4|13251.9|13255.2|13251.7|13255.5|13252|13253.6|13250.1|84
1722986700000|2024-08-06 23:25:00|13255.1|13251.6|13254|13252|13255.2|13252.8|13254|13251.4|73
1722987000000|2024-08-06 23:30:00|13254.1|13252.1|13255.5|13253.5|13256.2|13253.6|13253.6|13250.8|108
1722987300000|2024-08-06 23:35:00|13255.4|13253.4|13256.3|13252.8|13257.2|13253.7|13254.9|13252.5|59
1722987600000|2024-08-06 23:40:00|13256.4|13252.9|13256|13254|13257.4|13254.5|13255.7|13252.8|75
1722987900000|2024-08-06 23:45:00|13255.9|13253.9|13256.3|13252.8|13256.3|13254|13254.8|13251.3|68
1722988200000|2024-08-06 23:50:00|13256.4|13252.9|13257.3|13253.8|13257.5|13254|13256.3|13252.8|110
1722988500000|2024-08-06 23:55:00|13257.4|13253.9|13258.3|13254.8|13259.4|13255.9|13257.4|13253.9|122
1722988800000|2024-08-07 00:00:00|13258.2|13254.7|13257.2|13253.7|13262.3|13259.1|13254.6|13251.6|399
1722989100000|2024-08-07 00:05:00|13257.3|13253.8|13261.2|13259.2|13262.2|13259.5|13256.5|13253.7|357
1722989400000|2024-08-07 00:10:00|13261.1|13259.1|13261.7|13259.7|13264.7|13262|13260.1|13257.6|279
1722989700000|2024-08-07 00:15:00|13261.8|13259.8|13258.1|13256.1|13261.8|13259.8|13257.6|13255.6|221
1722990000000|2024-08-07 00:20:00|13258.2|13256.2|13258.8|13256.8|13258.9|13256.9|13255.8|13253.8|216
1722990300000|2024-08-07 00:25:00|13258.7|13256.7|13260.1|13258.1|13261.3|13258.7|13258.7|13256.7|267
1722990600000|2024-08-07 00:30:00|13260|13258|13260.1|13258.1|13260.8|13258.8|13257.7|13255.7|261
1722990900000|2024-08-07 00:35:00|13260|13258|13258.9|13256.9|13262.3|13260.3|13258.6|13256.6|215
1722991200000|2024-08-07 00:40:00|13259|13257|13259.8|13257.8|13261|13259|13258.9|13256.9|169
1722991500000|2024-08-07 00:45:00|13259.7|13257.7|13259.6|13257.6|13259.7|13257.7|13257.5|13255.5|204
1722991800000|2024-08-07 00:50:00|13259.5|13257.5|13253|13251|13259.7|13257.7|13250.7|13248.4|275
1722992100000|2024-08-07 00:55:00|13252.8|13250.8|13250.6|13247.1|13254.1|13251.3|13249.9|13247|225
1722992400000|2024-08-07 01:00:00|13250.4|13246.9|13251.7|13248.2|13253.6|13250.3|13249.5|13246.8|357
1722992700000|2024-08-07 01:05:00|13251.6|13248.1|13253|13249.5|13253.2|13249.7|13248.7|13245.2|350
1722993000000|2024-08-07 01:10:00|13252.9|13249.4|13251.9|13248.4|13254.6|13251.7|13250.8|13248.1|226
1722993300000|2024-08-07 01:15:00|13252|13248.5|13258.9|13255.4|13259.3|13256.4|13251.6|13248.5|315
1722993600000|2024-08-07 01:20:00|13259.1|13255.6|13256.5|13253|13259.5|13256.8|13255.4|13253|324
1722993900000|2024-08-07 01:25:00|13256.4|13252.9|13256.5|13253|13258|13255.7|13254.9|13251.5|333
1722994200000|2024-08-07 01:30:00|13256.6|13253.1|13264.4|13260.9|13266.2|13262.7|13255.7|13252.5|491
1722994500000|2024-08-07 01:35:00|13263.3|13261.3|13267.1|13265.1|13268.9|13265.4|13263|13260.9|527
1722994800000|2024-08-07 01:40:00|13268|13264.5|13276.1|13272.6|13276.4|13272.9|13267.4|13263.9|582
1722995100000|2024-08-07 01:45:00|13276|13272.5|13280.1|13276.6|13286.3|13282.8|13273|13269.5|670
1722995400000|2024-08-07 01:50:00|13280.4|13276.9|13279.4|13275.9|13281.3|13277.8|13276.8|13273.3|508
1722995700000|2024-08-07 01:55:00|13279.3|13275.8|13279|13275.5|13279.7|13276.2|13274.8|13271.3|503
1722996000000|2024-08-07 02:00:00|13279.4|13275.9|13277.3|13273.8|13280.4|13276.9|13276.2|13272.7|561
1722996300000|2024-08-07 02:05:00|13277.2|13273.7|13278.7|13275.2|13279.9|13276.4|13276.1|13272.6|437
1722996600000|2024-08-07 02:10:00|13278.9|13275.4|13279.3|13275.8|13279.5|13276|13276.1|13272.6|342
1722996900000|2024-08-07 02:15:00|13279.4|13275.9|13279.6|13276.1|13281|13277.5|13276.9|13273.4|360
1722997200000|2024-08-07 02:20:00|13279.7|13276.2|13279.6|13276.1|13280.2|13276.7|13277.2|13273.7|283
1722997500000|2024-08-07 02:25:00|13279.7|13276.2|13277.9|13275.9|13280.4|13276.9|13277.6|13275.6|216
1722997800000|2024-08-07 02:30:00|13277.8|13275.8|13280|13278|13280|13278|13275.8|13273.6|312
1722998100000|2024-08-07 02:35:00|13279.9|13277.9|13278.8|13276.8|13280|13278|13276.1|13274.1|266
1722998400000|2024-08-07 02:40:00|13278.7|13276.7|13281.7|13279.7|13282.9|13280.3|13278.5|13276.5|232
1722998700000|2024-08-07 02:45:00|13281.8|13279.8|13280|13278|13281.8|13279.8|13277.5|13275.5|264
1722999000000|2024-08-07 02:50:00|13279.9|13277.9|13280.5|13278.5|13281.9|13279.9|13278.6|13276.2|257
1722999300000|2024-08-07 02:55:00|13280.6|13278.6|13280.7|13278.7|13282.2|13280.2|13279.2|13277.2|303
1722999600000|2024-08-07 03:00:00|13280.4|13278.4|13280.5|13278.5|13282.2|13280.2|13278.6|13276.6|331
1722999900000|2024-08-07 03:05:00|13280.6|13278.6|13281.3|13279.3|13281.8|13279.8|13280.1|13278.1|198
1723000200000|2024-08-07 03:10:00|13281.4|13279.4|13282.7|13280.7|13285.8|13282.9|13280.9|13278.9|260
1723000500000|2024-08-07 03:15:00|13282.8|13280.8|13283.4|13279.9|13284.3|13281.2|13282.2|13278.7|264
1723000800000|2024-08-07 03:20:00|13283.3|13279.8|13283.3|13281.3|13284.6|13282.5|13281.8|13278.9|269
1723001100000|2024-08-07 03:25:00|13283.4|13281.4|13287.4|13285.4|13287.4|13285.4|13283.3|13280.8|248
1723001400000|2024-08-07 03:30:00|13287.5|13285.5|13286.5|13283|13288.5|13286.5|13285.3|13281.8|271
1723001700000|2024-08-07 03:35:00|13285.8|13283.8|13289.2|13285.7|13289.2|13285.7|13285.8|13282.3|257
1723002000000|2024-08-07 03:40:00|13289.3|13285.8|13290.4|13286.9|13292.4|13288.9|13288.2|13284.7|267
1723002300000|2024-08-07 03:45:00|13290.5|13287|13287.6|13285.6|13292.1|13288.9|13286.6|13284.6|243
1723002600000|2024-08-07 03:50:00|13288.1|13284.6|13285.4|13283.4|13288.1|13285.9|13284.8|13282.8|226
1723002900000|2024-08-07 03:55:00|13285.5|13283.5|13285.5|13282|13286.2|13283.8|13285.2|13281.8|131
1723003200000|2024-08-07 04:00:00|13285.6|13282.1|13287.4|13285.4|13288.5|13285.5|13285.4|13281.9|191
1723003500000|2024-08-07 04:05:00|13287.3|13285.3|13287.8|13284.3|13289.5|13286.9|13287.3|13283.9|207
1723003800000|2024-08-07 04:10:00|13287.7|13284.2|13286.8|13284.8|13288|13285.4|13285.8|13282.7|231
1723004100000|2024-08-07 04:15:00|13286.7|13284.7|13288.3|13284.8|13288.5|13285.8|13286.3|13283.8|193
1723004400000|2024-08-07 04:20:00|13288.4|13284.9|13287.9|13285.9|13292|13289.1|13287.1|13284.3|308
1723004700000|2024-08-07 04:25:00|13287.8|13285.8|13287.8|13284.3|13289|13286.2|13286|13283.4|264
1723005000000|2024-08-07 04:30:00|13287.7|13284.2|13287.7|13284.2|13289.1|13285.6|13286.6|13283.4|264
1723005300000|2024-08-07 04:35:00|13287.6|13284.1|13285.9|13283.9|13287.9|13284.4|13285.2|13282.7|217
1723005600000|2024-08-07 04:40:00|13286.1|13284.1|13288.3|13286.3|13289.5|13286.7|13285.9|13283.7|265
1723005900000|2024-08-07 04:45:00|13288.4|13286.4|13286.5|13284.5|13288.4|13286.4|13285.4|13282.9|224
1723006200000|2024-08-07 04:50:00|13286.6|13284.6|13290.1|13286.6|13290.1|13287.2|13286.6|13284.2|252
1723006500000|2024-08-07 04:55:00|13290.2|13286.7|13289.1|13287.1|13290.7|13287.5|13288.2|13285.9|257
1723006800000|2024-08-07 05:00:00|13289.3|13287.3|13286.6|13283.1|13289.7|13287.7|13285.7|13283|259
1723007100000|2024-08-07 05:05:00|13285.8|13283.8|13286.2|13284.2|13289.3|13286.6|13285.7|13283.7|182
1723007400000|2024-08-07 05:10:00|13286.3|13284.3|13286.3|13282.8|13286.8|13284.4|13285.2|13282.7|213
1723007700000|2024-08-07 05:15:00|13286.2|13282.7|13286.2|13284.2|13288|13284.5|13285.3|13282.6|237
1723008000000|2024-08-07 05:20:00|13286.1|13284.1|13287.5|13285.5|13289.5|13286.7|13285.4|13282.6|212
1723008300000|2024-08-07 05:25:00|13287.6|13285.6|13289.6|13286.1|13290.5|13287.4|13285.7|13283.7|238
1723008600000|2024-08-07 05:30:00|13289.5|13286|13289.7|13287.7|13290.8|13288.1|13287.5|13284|369
1723008900000|2024-08-07 05:35:00|13289.6|13287.6|13287.4|13283.9|13289.7|13287.7|13286.9|13283.4|316
1723009200000|2024-08-07 05:40:00|13287.5|13284|13282.1|13280.1|13287.9|13284.4|13281.4|13278.5|361
1723009500000|2024-08-07 05:45:00|13282.4|13280.4|13282.6|13279.1|13284.2|13280.7|13279.6|13277|407
1723009800000|2024-08-07 05:50:00|13282.7|13279.2|13284.3|13282.3|13285|13282.5|13281|13278.6|322
1723010100000|2024-08-07 05:55:00|13284.9|13281.4|13281.5|13278|13285.6|13282.9|13281.4|13277.9|346
1723010400000|2024-08-07 06:00:00|13281.6|13278.1|13281.1|13279.1|13283.3|13280.4|13280.5|13277.9|294
1723010700000|2024-08-07 06:05:00|13281.2|13279.2|13278.1|13276.1|13282.7|13280.7|13277.4|13275.4|319
1723011000000|2024-08-07 06:10:00|13278.2|13276.2|13277.2|13275.2|13278.3|13276.3|13276.1|13274.1|290
1723011300000|2024-08-07 06:15:00|13277|13275|13276.2|13274.2|13277.8|13275.8|13274|13271.7|270
1723011600000|2024-08-07 06:20:00|13276.3|13274.3|13276.1|13274.1|13279.8|13277.2|13275.7|13273.7|301
1723011900000|2024-08-07 06:25:00|13276|13274|13276.9|13273.4|13279.4|13276.8|13275.4|13273|301
1723012200000|2024-08-07 06:30:00|13277.2|13273.7|13275.6|13272.1|13277.9|13274.7|13275|13271.7|297
1723012500000|2024-08-07 06:35:00|13275.5|13272|13272.9|13270.9|13275.7|13272.9|13272.6|13269.1|297
1723012800000|2024-08-07 06:40:00|13273|13271|13273.8|13271.8|13275.5|13272.9|13270.8|13268.5|278
1723013100000|2024-08-07 06:45:00|13274|13272|13275.7|13273.7|13279.3|13276.4|13274|13271.3|289
1723013400000|2024-08-07 06:50:00|13275.6|13273.6|13273|13271|13275.9|13273.9|13272.7|13270.7|214
1723013700000|2024-08-07 06:55:00|13272.9|13270.9|13271.1|13267.6|13273.5|13271.5|13269.9|13267.6|343
1723014000000|2024-08-07 07:00:00|13270.4|13268.4|13271.1|13269.1|13272.1|13270.1|13268.6|13266.3|330
1723014300000|2024-08-07 07:05:00|13271.2|13269.2|13271.7|13269.7|13271.7|13269.7|13268.7|13266.5|280
1723014600000|2024-08-07 07:10:00|13271.8|13269.8|13271.9|13269.9|13272.3|13270|13269.4|13267.4|297
1723014900000|2024-08-07 07:15:00|13272|13270|13270.2|13266.7|13273.6|13270.7|13269.9|13266.5|293
1723015200000|2024-08-07 07:20:00|13270.3|13266.8|13270.9|13267.4|13271.5|13268|13268.7|13265.7|313
1723015500000|2024-08-07 07:25:00|13271.1|13267.6|13270.4|13266.9|13271.3|13267.8|13266.9|13263.9|350
1723015800000|2024-08-07 07:30:00|13270.5|13267|13269.7|13267.7|13271.7|13268.9|13269|13266.2|298
1723016100000|2024-08-07 07:35:00|13269.8|13267.8|13271.9|13268.4|13272.1|13269.8|13269.6|13267.4|264
1723016400000|2024-08-07 07:40:00|13271.8|13268.3|13269.6|13267.6|13272.2|13269.6|13269|13265.9|324
1723016700000|2024-08-07 07:45:00|13269.7|13267.7|13271.5|13269.5|13272.3|13270.3|13268.8|13266.8|300
1723017000000|2024-08-07 07:50:00|13271.6|13269.6|13272.4|13270.4|13272.7|13270.7|13270.3|13268.3|257
1723017300000|2024-08-07 07:55:00|13272.1|13270.1|13271|13269|13273|13271|13271|13269|228
1723017600000|2024-08-07 08:00:00|13270.9|13268.9|13271.7|13269.7|13274.3|13271.6|13270.9|13268.4|310
1723017900000|2024-08-07 08:05:00|13271.8|13269.8|13272.2|13270.2|13273|13271|13271.2|13269.2|170
1723018200000|2024-08-07 08:10:00|13272.1|13270.1|13269.3|13267.3|13272.2|13270.2|13268.1|13266.1|233
1723018500000|2024-08-07 08:15:00|13269.4|13267.4|13267.5|13265.5|13269.4|13267.4|13266.9|13264|279
1723018800000|2024-08-07 08:20:00|13267.4|13265.4|13266.7|13264.7|13268.9|13266.2|13266.6|13264|201
1723019100000|2024-08-07 08:25:00|13266.8|13264.8|13267.7|13264.2|13267.7|13265|13264.5|13261.7|232
1723019400000|2024-08-07 08:30:00|13267.8|13264.3|13266.4|13264.4|13269.9|13267.1|13265.8|13262.6|232
1723019700000|2024-08-07 08:35:00|13266.5|13264.5|13267.3|13265.3|13268.4|13265.7|13265.6|13262.9|231
1723020000000|2024-08-07 08:40:00|13267.4|13265.4|13268.3|13266.3|13270.2|13267.5|13266.6|13263.1|237
1723020300000|2024-08-07 08:45:00|13268.2|13266.2|13269|13267|13270.1|13267.5|13268.1|13265.4|224
1723020600000|2024-08-07 08:50:00|13269.1|13267.1|13274.4|13270.9|13274.4|13271.2|13269.1|13266.1|218
1723020900000|2024-08-07 08:55:00|13274.5|13271|13275.7|13272.2|13276|13273|13273.8|13271|270
1723021200000|2024-08-07 09:00:00|13275.6|13272.1|13275.6|13273.6|13277.2|13274.3|13274.3|13271.4|267
1723021500000|2024-08-07 09:05:00|13275.5|13273.5|13277.9|13274.4|13278.2|13274.7|13275.4|13272.6|235
1723021800000|2024-08-07 09:10:00|13278|13274.5|13277|13275|13278.1|13275|13276.3|13272.8|216
1723022100000|2024-08-07 09:15:00|13277.1|13275.1|13280.2|13276.7|13281.7|13278.2|13277|13275|276
1723022400000|2024-08-07 09:20:00|13280.3|13276.8|13277.9|13274.4|13281.1|13277.6|13277.7|13274.2|307
1723022700000|2024-08-07 09:25:00|13277.8|13274.3|13281.5|13278|13281.6|13278.1|13276.5|13273.6|327
1723023000000|2024-08-07 09:30:00|13280.7|13278.7|13278.5|13276.5|13281.4|13279.3|13278.4|13276.4|202
1723023300000|2024-08-07 09:35:00|13278.6|13276.6|13277.2|13275.2|13279.8|13277.8|13276.3|13274.3|286
1723023600000|2024-08-07 09:40:00|13277.1|13275.1|13279.8|13277.8|13281.7|13279.7|13276.8|13274.8|265
1723023900000|2024-08-07 09:45:00|13279.9|13277.9|13280.4|13278.4|13281.9|13279.9|13279.7|13277.7|277
1723024200000|2024-08-07 09:50:00|13280.3|13278.3|13282.2|13280.2|13282.6|13280.6|13280.3|13278.3|248
1723024500000|2024-08-07 09:55:00|13282.1|13280.1|13280|13278|13282.9|13280.4|13279.8|13277.5|215
1723024800000|2024-08-07 10:00:00|13279.9|13277.9|13278.9|13276.9|13280.5|13277.9|13278|13275.7|210
1723025100000|2024-08-07 10:05:00|13279|13277|13279.3|13277.3|13279.3|13277.3|13278.1|13276.1|150
1723025400000|2024-08-07 10:10:00|13279.4|13277.4|13277.2|13275.2|13279.9|13277.9|13276.3|13274.3|219
1723025700000|2024-08-07 10:15:00|13277.3|13275.3|13276.7|13273.2|13277.7|13275.7|13273.9|13271|226
1723026000000|2024-08-07 10:20:00|13276.8|13273.3|13276.1|13272.6|13278|13274.7|13276|13272.5|193
1723026300000|2024-08-07 10:25:00|13276|13272.5|13279.1|13275.6|13279.4|13275.9|13275.5|13272.4|252
1723026600000|2024-08-07 10:30:00|13279.2|13275.7|13275.5|13272|13279.2|13275.7|13275.5|13272|226
1723026900000|2024-08-07 10:35:00|13275.6|13272.1|13275.1|13271.6|13276.7|13273.2|13274.9|13271.4|240
1723027200000|2024-08-07 10:40:00|13275.2|13271.7|13274.2|13270.7|13275.8|13272.3|13273.5|13270|187
1723027500000|2024-08-07 10:45:00|13274.1|13270.6|13274.5|13271|13274.7|13271.2|13272.9|13269.9|191
1723027800000|2024-08-07 10:50:00|13274.4|13270.9|13275.6|13272.1|13275.6|13272.1|13272.7|13270.2|170
1723028100000|2024-08-07 10:55:00|13275.5|13272|13274.9|13271.4|13276.2|13273.7|13274|13271.4|94
1723028400000|2024-08-07 11:00:00|13275|13271.5|13275|13271.5|13275.7|13272.8|13273|13269.5|157
1723028700000|2024-08-07 11:05:00|13275.1|13271.6|13276.8|13273.3|13277.9|13274.4|13274.7|13271.5|205
1723029000000|2024-08-07 11:10:00|13276.9|13273.4|13277.7|13274.2|13278.2|13275.5|13276.6|13273.1|177
1723029300000|2024-08-07 11:15:00|13277.8|13274.3|13276.6|13273.1|13278.1|13274.9|13275.7|13272.2|171
1723029600000|2024-08-07 11:20:00|13276.5|13273|13275|13273|13276.7|13273.2|13274.9|13272.1|171
1723029900000|2024-08-07 11:25:00|13274.9|13272.9|13272.5|13270.5|13276.1|13273.3|13272.4|13270.2|128
1723030200000|2024-08-07 11:30:00|13272.6|13270.6|13273.4|13269.9|13273.4|13271|13271.3|13269.1|160
1723030500000|2024-08-07 11:35:00|13273.3|13269.8|13272.1|13268.6|13273.5|13270.1|13271.8|13268.6|203
1723030800000|2024-08-07 11:40:00|13272|13268.5|13271.7|13269.7|13273.1|13271.1|13271.2|13268.5|142
1723031100000|2024-08-07 11:45:00|13271.8|13269.8|13274.1|13272.1|13274.7|13272.1|13271.2|13269.2|187
1723031400000|2024-08-07 11:50:00|13274.8|13271.3|13275.9|13272.4|13277.6|13274.1|13274.1|13271.3|179
1723031700000|2024-08-07 11:55:00|13276|13272.5|13275.2|13271.7|13276.1|13272.6|13273.9|13270.4|176
1723032000000|2024-08-07 12:00:00|13275|13271.5|13273.3|13271.3|13275.5|13272|13272.1|13268.9|217
1723032300000|2024-08-07 12:05:00|13273.2|13271.2|13276|13274|13277.3|13274.9|13273.2|13271.2|224
1723032600000|2024-08-07 12:10:00|13276.1|13274.1|13277.2|13273.7|13278.4|13276|13275|13273|237
1723032900000|2024-08-07 12:15:00|13277.1|13273.6|13276.1|13274.1|13277.2|13274.9|13275.3|13272.8|221
1723033200000|2024-08-07 12:20:00|13276.2|13274.2|13275.1|13273.1|13276.8|13274.2|13273.2|13270.6|232
1723033500000|2024-08-07 12:25:00|13275.2|13273.2|13275.6|13272.1|13277.5|13274|13274|13270.5|227
1723033800000|2024-08-07 12:30:00|13275.5|13272|13274.9|13271.4|13276.7|13273.2|13274.2|13271.3|215
1723034100000|2024-08-07 12:35:00|13275|13271.5|13273.9|13270.4|13275.1|13271.6|13272.4|13270.2|205
1723034400000|2024-08-07 12:40:00|13274|13270.5|13274|13270.5|13274.4|13270.9|13271.7|13268.6|185
1723034700000|2024-08-07 12:45:00|13274.2|13270.7|13272.4|13270.4|13274.6|13272|13272|13269.4|205
1723035000000|2024-08-07 12:50:00|13272.3|13270.3|13271.5|13268|13274.3|13271.4|13270.3|13267.6|190
1723035300000|2024-08-07 12:55:00|13270.7|13268.7|13271.1|13269.1|13272.7|13269.4|13269.9|13267.4|191
1723035600000|2024-08-07 13:00:00|13271.2|13269.2|13270.8|13267.3|13272.3|13269.3|13269.8|13267|201
1723035900000|2024-08-07 13:05:00|13270.7|13267.2|13269.1|13267.1|13270.7|13268.2|13268.7|13265.7|178
1723036200000|2024-08-07 13:10:00|13269|13267|13269.7|13266.2|13270.9|13268.9|13267.7|13265.2|233
1723036500000|2024-08-07 13:15:00|13269.8|13266.3|13268.9|13265.4|13270.5|13267|13268.7|13265.2|207
1723036800000|2024-08-07 13:20:00|13268.8|13265.3|13268.8|13265.3|13269.4|13265.9|13267.8|13264.3|202
1723037100000|2024-08-07 13:25:00|13268.9|13265.4|13269.3|13267.3|13270.1|13267.5|13268.6|13265.3|181
1723037400000|2024-08-07 13:30:00|13269.4|13267.4|13268.7|13265.2|13270.8|13267.9|13266.4|13262.9|277
1723037700000|2024-08-07 13:35:00|13268.8|13265.3|13271.5|13268|13271.6|13268.1|13268.6|13265.1|232
1723038000000|2024-08-07 13:40:00|13271.4|13267.9|13273.9|13270.4|13274|13270.5|13271.4|13267.9|202
1723038300000|2024-08-07 13:45:00|13273.8|13270.3|13276.2|13272.7|13276.9|13273.4|13273.8|13270.3|227
1723038600000|2024-08-07 13:50:00|13276.3|13272.8|13274.9|13271.4|13277.3|13273.8|13274.8|13271.3|221
1723038900000|2024-08-07 13:55:00|13274.8|13271.3|13272.4|13268.9|13274.8|13271.3|13271.4|13268.7|132
1723039200000|2024-08-07 14:00:00|13272.3|13268.8|13269.3|13267.3|13272.4|13269.5|13269.3|13267.1|235
1723039500000|2024-08-07 14:05:00|13269.2|13267.2|13268.7|13266.7|13270.6|13267.7|13268.3|13265.8|216
1723039800000|2024-08-07 14:10:00|13268.8|13266.8|13271.6|13268.1|13271.9|13268.4|13268.6|13266.6|231
1723040100000|2024-08-07 14:15:00|13271.5|13268|13267.9|13264.4|13271.7|13268.2|13267.4|13263.9|280
1723040400000|2024-08-07 14:20:00|13267.8|13264.3|13269|13265.5|13269|13265.5|13267.7|13264.2|174
1723040700000|2024-08-07 14:25:00|13268.9|13265.4|13266.7|13263.2|13270.2|13266.7|13266.4|13262.9|236
1723041000000|2024-08-07 14:30:00|13266.8|13263.3|13266|13262.5|13267.3|13263.8|13265.8|13262.3|229
1723041300000|2024-08-07 14:35:00|13266.1|13262.6|13266.4|13262.9|13267.3|13263.8|13265.6|13262.1|229
1723041600000|2024-08-07 14:40:00|13266.3|13262.8|13264|13260.5|13266.5|13263.8|13263.9|13260.4|197
1723041900000|2024-08-07 14:45:00|13264.1|13260.6|13263.9|13260.4|13265.4|13261.9|13262.4|13259.8|249
1723042200000|2024-08-07 14:50:00|13264|13260.5|13268.7|13265.2|13268.8|13265.3|13264|13260.5|258
1723042500000|2024-08-07 14:55:00|13268.6|13265.1|13266.3|13262.8|13268.8|13265.3|13265.7|13262.7|220
1723042800000|2024-08-07 15:00:00|13266.2|13262.7|13268.7|13265.2|13270.2|13266.7|13265.3|13262.6|286
1723043100000|2024-08-07 15:05:00|13268.8|13265.3|13269.3|13267.3|13270.3|13268|13267.1|13265.1|224
1723043400000|2024-08-07 15:10:00|13269.2|13267.2|13272.1|13268.6|13272.2|13268.7|13268.5|13265.9|211
1723043700000|2024-08-07 15:15:00|13272.2|13268.7|13270.7|13267.2|13272.2|13268.8|13268.9|13266.1|228
1723044000000|2024-08-07 15:20:00|13270.6|13267.1|13271.8|13268.3|13271.9|13268.4|13269.1|13266.5|192
1723044300000|2024-08-07 15:25:00|13271.9|13268.4|13273.8|13270.3|13274.5|13271|13271.4|13267.9|150
1723044600000|2024-08-07 15:30:00|13273.7|13270.2|13274.9|13272.9|13275.7|13273.1|13273.2|13269.7|129
1723044900000|2024-08-07 15:35:00|13275|13273|13276.5|13274.5|13277|13275|13274.9|13272.4|142
1723045200000|2024-08-07 15:40:00|13276.6|13274.6|13278.7|13276.7|13279.1|13276.7|13276.5|13273.7|183
1723045500000|2024-08-07 15:45:00|13278.6|13276.6|13277.4|13273.9|13278.6|13276.6|13277.2|13273.7|197
1723045800000|2024-08-07 15:50:00|13277.3|13273.8|13276.6|13273.1|13278.5|13275.3|13275.7|13272.6|142
1723046100000|2024-08-07 15:55:00|13276.7|13273.2|13277.3|13275.3|13278.4|13275.6|13276.1|13273.2|116
1723046400000|2024-08-07 16:00:00|13277.4|13275.4|13278.5|13275|13278.8|13276.2|13277.1|13274|150
1723046700000|2024-08-07 16:05:00|13278.6|13275.1|13278.4|13274.9|13279.5|13276|13277.7|13274.2|116
1723047000000|2024-08-07 16:10:00|13278.5|13275|13277.2|13273.7|13278.6|13275.1|13277.1|13273.6|150
1723047300000|2024-08-07 16:15:00|13277.1|13273.6|13278.3|13274.8|13279.3|13275.8|13276.7|13273.2|115
1723047600000|2024-08-07 16:20:00|13278.2|13274.7|13277.7|13274.2|13279.2|13275.7|13277.7|13274.2|127
1723047900000|2024-08-07 16:25:00|13277.8|13274.3|13278.8|13275.3|13278.9|13275.4|13277.6|13274.1|90
1723048200000|2024-08-07 16:30:00|13278.9|13275.4|13276.9|13273.4|13280.4|13276.9|13276.8|13273.3|129
1723048500000|2024-08-07 16:35:00|13277|13273.5|13278.8|13275.3|13278.8|13275.3|13276.3|13272.8|93
1723048800000|2024-08-07 16:40:00|13278.7|13275.2|13278.9|13275.4|13279|13275.5|13277.9|13274.4|69
1723049100000|2024-08-07 16:45:00|13279|13275.5|13277.9|13274.4|13279.5|13276|13277.4|13273.9|132
1723049400000|2024-08-07 16:50:00|13278|13274.5|13278|13274.5|13279|13275.5|13277.3|13273.8|209
1723049700000|2024-08-07 16:55:00|13277.9|13274.4|13276.4|13272.9|13278.5|13275|13276|13272.5|175
1723050000000|2024-08-07 17:00:00|13276.3|13272.8|13278.2|13274.7|13280.6|13277.1|13275.5|13272.2|244
1723050300000|2024-08-07 17:05:00|13278|13274.5|13279.9|13276.4|13280.1|13276.6|13277.2|13273.7|178
1723050600000|2024-08-07 17:10:00|13280|13276.5|13277.1|13273.6|13280.8|13277.3|13277|13273.5|159
1723050900000|2024-08-07 17:15:00|13277.2|13273.7|13276.4|13272.9|13279.5|13276|13276.3|13272.8|204
1723051200000|2024-08-07 17:20:00|13276.3|13272.8|13275.1|13271.6|13276.5|13273|13275|13271.5|149
1723051500000|2024-08-07 17:25:00|13275.2|13271.7|13276.3|13272.8|13276.4|13272.9|13274.8|13271.3|164
1723051800000|2024-08-07 17:30:00|13276.2|13272.7|13275.8|13272.3|13276.3|13272.8|13275.4|13271.9|145
1723052100000|2024-08-07 17:35:00|13275.9|13272.4|13277.9|13274.4|13278.3|13274.8|13275.3|13271.8|195
1723052400000|2024-08-07 17:40:00|13278|13274.5|13277.8|13274.3|13278.3|13274.8|13277.5|13274|185
1723052700000|2024-08-07 17:45:00|13277.9|13274.4|13277.5|13274|13278.2|13274.7|13277.2|13273.7|209
1723053000000|2024-08-07 17:50:00|13277.3|13273.8|13277.8|13274.3|13278.2|13274.7|13276.3|13272.8|206
1723053300000|2024-08-07 17:55:00|13277.9|13274.4|13278.3|13274.8|13278.4|13274.9|13276.8|13273.3|196
1723053600000|2024-08-07 18:00:00|13278.4|13274.9|13277.4|13273.9|13278.9|13275.4|13277.3|13273.8|217
1723053900000|2024-08-07 18:05:00|13277.3|13273.8|13277.9|13274.4|13278.2|13274.7|13277|13273.5|121
1723054200000|2024-08-07 18:10:00|13277.8|13274.3|13278|13274.5|13278.1|13274.6|13277.3|13273.8|126
1723054500000|2024-08-07 18:15:00|13277.9|13274.4|13276.3|13272.8|13278.2|13274.7|13275.6|13272.1|146
1723054800000|2024-08-07 18:20:00|13276.2|13272.7|13276.1|13272.6|13276.3|13272.8|13274.8|13271.3|178
1723055100000|2024-08-07 18:25:00|13276.2|13272.7|13277.3|13273.8|13277.5|13274|13276.1|13272.6|183
1723055400000|2024-08-07 18:30:00|13277.4|13273.9|13279|13275.5|13280.3|13276.8|13277.4|13273.9|202
1723055700000|2024-08-07 18:35:00|13279.1|13275.6|13277.9|13274.4|13279.3|13275.8|13277.8|13274.3|225
1723056000000|2024-08-07 18:40:00|13278|13274.5|13279.4|13275.9|13280.2|13276.7|13277.4|13273.9|187
1723056300000|2024-08-07 18:45:00|13279.5|13276|13280.2|13276.7|13280.2|13276.7|13278.6|13275.1|173
1723056600000|2024-08-07 18:50:00|13280.3|13276.8|13280.3|13276.8|13281.2|13277.7|13280|13276.5|167
1723056900000|2024-08-07 18:55:00|13280.2|13276.7|13278.9|13275.4|13281.2|13277.7|13278.9|13275.4|195
1723057200000|2024-08-07 19:00:00|13279|13275.5|13280.2|13276.7|13280.5|13277|13278|13274.9|149
1723057500000|2024-08-07 19:05:00|13280.3|13276.8|13279.1|13275.6|13280.3|13276.8|13278.9|13275.4|185
1723057800000|2024-08-07 19:10:00|13279|13275.5|13277.7|13274.2|13279.1|13275.6|13277.7|13274.2|160
1723058100000|2024-08-07 19:15:00|13277.6|13274.1|13277.8|13274.3|13277.9|13274.4|13277.2|13273.7|121
1723058400000|2024-08-07 19:20:00|13277.9|13274.4|13277.2|13273.7|13278.4|13274.9|13277.1|13273.6|84
1723058700000|2024-08-07 19:25:00|13277.3|13273.8|13276.5|13273|13278.1|13274.6|13276.3|13272.8|111
1723059000000|2024-08-07 19:30:00|13276.7|13273.2|13277.3|13273.8|13277.5|13274|13276.1|13272.6|108
1723059300000|2024-08-07 19:35:00|13277.4|13273.9|13277|13273.5|13277.5|13274|13276.5|13273|79
1723059600000|2024-08-07 19:40:00|13276.9|13273.4|13277.8|13274.3|13277.9|13274.4|13276.9|13273.4|78
1723059900000|2024-08-07 19:45:00|13277.7|13274.2|13277.6|13274.1|13278.3|13274.8|13277.2|13273.7|72
1723060200000|2024-08-07 19:50:00|13277.5|13274|13277.9|13274.4|13277.9|13274.4|13277.5|13274|85
1723060500000|2024-08-07 19:55:00|13277.8|13274.3|13277|13273.5|13277.9|13274.4|13277|13273.5|83
1723060800000|2024-08-07 20:00:00|13277.1|13273.6|13276.9|13273.4|13277.9|13275.1|13276.9|13273.4|45
1723061100000|2024-08-07 20:05:00|13276.7|13273.2|13276.9|13273.4|13277|13273.5|13276.6|13273.1|33
1723061400000|2024-08-07 20:10:00|13276.8|13273.3|13276.1|13272.6|13277|13273.5|13275.9|13272.4|34
1723061700000|2024-08-07 20:15:00|13276|13272.5|13276.4|13272.9|13276.4|13272.9|13275.9|13272.4|25
1723062000000|2024-08-07 20:20:00|13276.3|13272.8|13277|13273.5|13277.4|13273.9|13276.3|13272.8|28
1723062300000|2024-08-07 20:25:00|13276.9|13273.4|13276.9|13273.4|13277|13273.5|13276.7|13273.2|31
1723062600000|2024-08-07 20:30:00|13277|13273.5|13275.9|13272.4|13277.3|13273.8|13275.9|13272.4|26
1723062900000|2024-08-07 20:35:00|13276|13272.5|13276.1|13272.6|13276.3|13272.8|13276|13272.5|12
1723063200000|2024-08-07 20:40:00|13276|13272.5|13276.3|13272.8|13276.5|13273|13276|13272.5|28
1723063500000|2024-08-07 20:45:00|13276.2|13272.7|13277.4|13273.7|13277.4|13273.7|13275.9|13272.3|64
1723063800000|2024-08-07 20:50:00|13278|13273.2|13278.7|13274.2|13279.4|13274.4|13277.9|13273.2|129
1723064100000|2024-08-07 20:55:00|13278.8|13274|13279.3|13273.7|13281.2|13275.1|13278.4|13273.4|234
1723064400000|2024-08-07 21:00:00|13279.6|13273.5|13287.3|13271.3|13289.1|13273.5|13279.6|13270.1|13
1723064700000|2024-08-07 21:05:00|13287.4|13271.4|13286.5|13270.5|13287.4|13271.4|13286.5|13270.5|10
1723065000000|2024-08-07 21:10:00|13286.6|13270.6|13286.6|13270.6|13286.6|13270.6|13286.6|13270.6|1
1723065300000|2024-08-07 21:15:00|13286.7|13270.7|13286.2|13271.2|13286.8|13271.4|13286.1|13270.1|43
1723065600000|2024-08-07 21:20:00|13286.7|13271.1|13285.6|13269.9|13287.3|13271.4|13285.5|13269.8|60
1723065900000|2024-08-07 21:25:00|13285.5|13270|13286.5|13270.5|13286.8|13270.8|13285.5|13269.8|26
1723066200000|2024-08-07 21:30:00|13286.6|13270.6|13285.9|13269.9|13286.7|13271.5|13285.5|13269.6|61
1723066500000|2024-08-07 21:35:00|13286|13270|13284.6|13270.3|13286.4|13271.2|13284.2|13269.8|106
1723066800000|2024-08-07 21:40:00|13284.5|13270.4|13286.2|13270.2|13287.2|13271.2|13284.2|13269.8|90
1723067100000|2024-08-07 21:45:00|13286.1|13270.1|13286.9|13271.7|13287.3|13271.8|13286.1|13270.1|96
1723067400000|2024-08-07 21:50:00|13287|13271.6|13286.5|13272.4|13287|13272.6|13286.4|13271.6|142
1723067700000|2024-08-07 21:55:00|13286.4|13272.5|13289.2|13273.2|13291.3|13275.3|13285.8|13272.2|145
1723068000000|2024-08-07 22:00:00|13289.3|13273.3|13285|13275.7|13290.4|13276|13283.1|13271.7|282
1723068300000|2024-08-07 22:05:00|13285.1|13275.6|13283.5|13276.8|13285.1|13276.9|13282.9|13275.6|106
1723068600000|2024-08-07 22:10:00|13283.4|13276.9|13279.9|13276.1|13284|13277.3|13279.5|13274.8|147
1723068900000|2024-08-07 22:15:00|13279.8|13276.2|13280.1|13276.6|13280.1|13276.6|13279.3|13275.8|77
1723069200000|2024-08-07 22:20:00|13280|13276.5|13279.8|13276.3|13280.1|13276.6|13279.7|13276.2|53
1723069500000|2024-08-07 22:25:00|13279.7|13276.2|13278.3|13274.8|13279.8|13276.3|13278.3|13274.8|53
1723069800000|2024-08-07 22:30:00|13278.2|13274.7|13277.3|13273.8|13278.8|13275.3|13277.2|13273.7|74
1723070100000|2024-08-07 22:35:00|13277.2|13273.7|13277.9|13274.4|13278.6|13275.1|13277.2|13273.7|70
1723070400000|2024-08-07 22:40:00|13277.7|13274.2|13277.6|13274.1|13277.9|13274.4|13277.1|13273.6|58
1723070700000|2024-08-07 22:45:00|13277.7|13274.2|13278.1|13274.6|13278.1|13274.6|13277.5|13274|53
1723071000000|2024-08-07 22:50:00|13278.3|13274.8|13278.1|13274.6|13278.4|13274.9|13277.9|13274.4|41
1723071300000|2024-08-07 22:55:00|13278|13274.5|13277.2|13273.7|13278.2|13274.7|13277.2|13273.7|53
1723071600000|2024-08-07 23:00:00|13277.3|13273.8|13274|13270.5|13277.7|13274.2|13274|13270.5|94
1723071900000|2024-08-07 23:05:00|13274.1|13270.6|13271.5|13268|13274.1|13270.6|13271.3|13267.8|81
1723072200000|2024-08-07 23:10:00|13271.4|13267.9|13269.7|13266.2|13271.4|13267.9|13269.3|13265.8|115
1723072500000|2024-08-07 23:15:00|13269.6|13266.1|13270.5|13267|13271.7|13268.2|13269.5|13266|74
1723072800000|2024-08-07 23:20:00|13270.7|13267.2|13269.5|13266|13271|13267.5|13269.3|13265.8|103
1723073100000|2024-08-07 23:25:00|13269.6|13266.1|13267.3|13263.8|13270|13266.5|13267|13263.5|155
1723073400000|2024-08-07 23:30:00|13267.2|13263.7|13262.8|13259.3|13267.5|13264|13262.6|13259.1|255
1723073700000|2024-08-07 23:35:00|13262.7|13259.2|13262.7|13259.2|13264.2|13260.7|13262.1|13258.6|179
1723074000000|2024-08-07 23:40:00|13262.8|13259.3|13261.7|13258.2|13264.1|13260.6|13261.4|13257.9|192
1723074300000|2024-08-07 23:45:00|13261.6|13258.1|13267.1|13263.6|13267.6|13264.1|13260.7|13257.2|233
1723074600000|2024-08-07 23:50:00|13266.9|13263.4|13266.6|13263.1|13268.5|13265|13265.4|13261.9|255
1723074900000|2024-08-07 23:55:00|13266.5|13263|13269.4|13265.9|13270.6|13267.1|13266.4|13262.9|219
1723075200000|2024-08-08 00:00:00|13269.5|13266|13267.6|13264.1|13271.7|13268.2|13267.3|13263.8|444
1723075500000|2024-08-08 00:05:00|13267.7|13264.2|13266.7|13263.2|13268.8|13265.3|13264.6|13261.1|384
1723075800000|2024-08-08 00:10:00|13266.8|13263.3|13262.1|13258.6|13267.7|13264.2|13261.8|13258.3|391
1723076100000|2024-08-08 00:15:00|13262|13258.5|13266.6|13263.1|13266.8|13263.7|13262|13258.5|340
1723076400000|2024-08-08 00:20:00|13266.5|13263|13264.3|13260.8|13267.9|13264.4|13263.9|13260.4|276
1723076700000|2024-08-08 00:25:00|13264|13260.5|13262.8|13259.3|13264.3|13261.8|13261.6|13258.8|337
1723077000000|2024-08-08 00:30:00|13262.9|13259.4|13263.4|13259.9|13265.1|13261.9|13261.3|13258.7|292
1723077300000|2024-08-08 00:35:00|13263.5|13260|13259.9|13256.4|13263.5|13261|13259.7|13256.2|300
1723077600000|2024-08-08 00:40:00|13259.8|13256.3|13264.8|13261.3|13265|13261.5|13259.7|13256.3|290
1723077900000|2024-08-08 00:45:00|13264.7|13261.2|13265.6|13262.1|13266|13263.1|13262.5|13259.2|313
1723078200000|2024-08-08 00:50:00|13265.7|13262.2|13268.8|13265.3|13269.1|13265.6|13263.7|13260.6|396
1723078500000|2024-08-08 00:55:00|13269.1|13265.6|13267|13265|13270.2|13266.7|13266.8|13263.3|307
1723078800000|2024-08-08 01:00:00|13266.9|13264.9|13270|13266.5|13271.5|13268|13266.8|13263.3|333
1723079100000|2024-08-08 01:05:00|13270.1|13266.6|13268.7|13265.2|13270.2|13266.7|13266.8|13263.4|214
1723079400000|2024-08-08 01:10:00|13268.6|13265.1|13267.6|13264.1|13268.8|13265.3|13265.5|13262|195
1723079700000|2024-08-08 01:15:00|13267.7|13264.2|13273.1|13269.6|13276.4|13272.9|13267.5|13264|476
1723080000000|2024-08-08 01:20:00|13273.3|13269.8|13270.6|13268.6|13275.2|13271.7|13268.4|13265.4|298
1723080300000|2024-08-08 01:25:00|13270.7|13268.7|13274.5|13271|13276.1|13272.6|13270.2|13266.9|306
1723080600000|2024-08-08 01:30:00|13274.4|13270.9|13279.1|13275.6|13279.1|13275.6|13273.6|13270.1|347
1723080900000|2024-08-08 01:35:00|13279.2|13275.7|13277.9|13274.4|13280.4|13276.9|13275.5|13272|325
1723081200000|2024-08-08 01:40:00|13278.2|13274.7|13274.9|13271.4|13278.4|13274.9|13272.8|13269.3|310
1723081500000|2024-08-08 01:45:00|13275.2|13271.7|13274.9|13271.4|13275.3|13271.8|13274.2|13270.7|249
1723081800000|2024-08-08 01:50:00|13274.8|13271.3|13272.8|13269.3|13275.3|13271.8|13271.7|13269.1|204
1723082100000|2024-08-08 01:55:00|13272.5|13269|13273.4|13269.9|13273.8|13270.3|13270.3|13266.8|229
1723082400000|2024-08-08 02:00:00|13273.5|13270|13272.7|13270.7|13273.6|13270.7|13272|13268.5|229
1723082700000|2024-08-08 02:05:00|13272.6|13270.6|13273.4|13269.9|13274.3|13270.8|13271.6|13268.7|227
1723083000000|2024-08-08 02:10:00|13273.3|13269.8|13274.3|13270.8|13274.4|13270.9|13271|13268|245
1723083300000|2024-08-08 02:15:00|13274.2|13270.7|13275.8|13272.3|13276.2|13272.7|13273|13270.4|178
1723083600000|2024-08-08 02:20:00|13275.7|13272.2|13272.5|13269|13275.7|13272.2|13271.9|13268.5|246
1723083900000|2024-08-08 02:25:00|13272.4|13268.9|13271.3|13269.3|13275.4|13271.9|13271.3|13268.9|247
1723084200000|2024-08-08 02:30:00|13271.1|13269.1|13266.9|13264.9|13271.6|13269.6|13266.9|13264.9|224
1723084500000|2024-08-08 02:35:00|13267|13265|13263.7|13261.7|13267.1|13265.1|13263.7|13261.7|182
1723084800000|2024-08-08 02:40:00|13263.6|13261.6|13263.5|13261.5|13266.2|13263.4|13262.4|13259.8|274
1723085100000|2024-08-08 02:45:00|13263.7|13261.7|13265.5|13262|13267|13264|13262.9|13260.7|204
1723085400000|2024-08-08 02:50:00|13265.6|13262.1|13262|13260|13265.6|13263|13262|13260|148
1723085700000|2024-08-08 02:55:00|13261.9|13259.9|13264.4|13262.4|13265.6|13262.7|13261.6|13258.7|248
1723086000000|2024-08-08 03:00:00|13265.2|13261.7|13264.7|13261.2|13266.3|13263.4|13263.5|13260.8|237
1723086300000|2024-08-08 03:05:00|13264.8|13261.3|13262.6|13260.6|13264.8|13261.9|13262.1|13259.1|213
1723086600000|2024-08-08 03:10:00|13262.5|13260.5|13261.1|13257.6|13263.4|13260.5|13260.4|13256.9|206
1723086900000|2024-08-08 03:15:00|13261.2|13257.7|13262.1|13258.6|13262.5|13259|13260|13256.5|151
1723087200000|2024-08-08 03:20:00|13262.2|13258.7|13261.4|13257.9|13264.4|13261.4|13260.8|13257.9|195
1723087500000|2024-08-08 03:25:00|13261.5|13258|13261.7|13258.2|13264|13260.5|13261.5|13258|187
1723087800000|2024-08-08 03:30:00|13261.6|13258.1|13260.7|13257.2|13262.2|13259.3|13260.3|13256.8|142
1723088100000|2024-08-08 03:35:00|13260.8|13257.3|13257.8|13254.3|13261.2|13257.7|13257.6|13254.1|146
1723088400000|2024-08-08 03:40:00|13257.9|13254.4|13252.4|13248.9|13258.1|13254.6|13251.6|13248.1|233
1723088700000|2024-08-08 03:45:00|13252.5|13249|13252.9|13249.4|13253.4|13250.5|13250.8|13247.3|158
1723089000000|2024-08-08 03:50:00|13253|13249.5|13251.5|13248|13253.2|13250.5|13251.3|13247.8|141
1723089300000|2024-08-08 03:55:00|13251.4|13247.9|13246.8|13244.8|13251.4|13247.9|13246.5|13243.7|248
1723089600000|2024-08-08 04:00:00|13247|13245|13244.2|13242.2|13247.7|13245.4|13243.6|13241.6|211
1723089900000|2024-08-08 04:05:00|13244.3|13242.3|13243.7|13240.2|13247.1|13244.2|13242.3|13239.4|281
1723090200000|2024-08-08 04:10:00|13243.8|13240.3|13242.1|13238.6|13244.3|13241.3|13242|13238.5|173
1723090500000|2024-08-08 04:15:00|13242|13238.5|13248.2|13244.7|13248.5|13245|13241.9|13238.4|291
1723090800000|2024-08-08 04:20:00|13248.3|13244.8|13249|13245.5|13249.9|13246.4|13248.1|13244.6|196
1723091100000|2024-08-08 04:25:00|13248.9|13245.4|13248.9|13245.4|13249.9|13246.4|13246.8|13243.3|267
1723091400000|2024-08-08 04:30:00|13248.8|13245.3|13247.8|13244.3|13250.7|13247.2|13247.5|13244|269
1723091700000|2024-08-08 04:35:00|13247.7|13244.2|13247|13243.5|13248|13244.5|13246|13242.5|294
1723092000000|2024-08-08 04:40:00|13246.9|13243.4|13248|13244.5|13249.2|13245.9|13246.3|13242.8|194
1723092300000|2024-08-08 04:45:00|13248.1|13244.6|13248|13244.5|13249.6|13246.1|13247.2|13243.7|255
1723092600000|2024-08-08 04:50:00|13247.9|13244.4|13249.5|13246|13249.5|13246|13247.5|13244|161
1723092900000|2024-08-08 04:55:00|13249.6|13246.1|13249.6|13246.1|13251.2|13247.7|13249.2|13245.7|173
1723093200000|2024-08-08 05:00:00|13250.2|13246.7|13251.3|13247.8|13251.5|13248|13247.6|13244.3|226
1723093500000|2024-08-08 05:05:00|13251.4|13247.9|13251.2|13249.2|13252.3|13249.3|13251|13247.7|153
1723093800000|2024-08-08 05:10:00|13251.3|13249.3|13252|13248.5|13252.3|13249.4|13251.3|13248.4|110
1723094100000|2024-08-08 05:15:00|13252.1|13248.6|13252.2|13248.7|13252.2|13248.7|13250.5|13247|228
1723094400000|2024-08-08 05:20:00|13252.1|13248.6|13249.9|13247.9|13252.2|13249.3|13249.6|13247.4|158
1723094700000|2024-08-08 05:25:00|13249.8|13247.8|13251.2|13247.7|13251.5|13248.8|13248.2|13246.2|181
1723095000000|2024-08-08 05:30:00|13251.5|13248|13254.2|13250.7|13255.3|13251.8|13251.2|13247.7|223
1723095300000|2024-08-08 05:35:00|13254.3|13250.8|13253.1|13249.6|13255.3|13251.8|13252.7|13249.2|186
1723095600000|2024-08-08 05:40:00|13253.2|13249.7|13251.9|13248.4|13253.4|13250.3|13251.3|13248|243
1723095900000|2024-08-08 05:45:00|13252|13248.5|13249.1|13245.6|13253|13249.5|13249|13245.5|172
1723096200000|2024-08-08 05:50:00|13249|13245.5|13246.7|13243.2|13249.9|13246.6|13246.3|13242.8|220
1723096500000|2024-08-08 05:55:00|13246.6|13243.1|13245|13241.5|13246.9|13244|13244|13240.5|252
1723096800000|2024-08-08 06:00:00|13245.1|13241.6|13247.9|13245.9|13248.4|13246|13243.2|13239.7|380
1723097100000|2024-08-08 06:05:00|13248|13246|13249|13247|13249.9|13247.7|13247.7|13245.2|287
1723097400000|2024-08-08 06:10:00|13249.1|13247.1|13242.3|13240.3|13249.5|13247.5|13241.8|13238.3|323
1723097700000|2024-08-08 06:15:00|13242.4|13240.4|13244.1|13242.1|13245.8|13243.3|13242.2|13239.6|311
1723098000000|2024-08-08 06:20:00|13244.2|13242.2|13243.5|13241.5|13247.2|13244.3|13242.6|13240.6|315
1723098300000|2024-08-08 06:25:00|13243.4|13241.4|13246.1|13244.1|13246.3|13244.3|13243.3|13240.9|277
1723098600000|2024-08-08 06:30:00|13246.2|13244.2|13243.2|13239.7|13247.5|13244.2|13241.3|13238.5|332
1723098900000|2024-08-08 06:35:00|13243.1|13239.6|13243.4|13239.9|13244.4|13241.4|13242|13238.5|320
1723099200000|2024-08-08 06:40:00|13243.5|13240|13243.6|13241.6|13244.1|13241.7|13241.1|13238.4|260
1723099500000|2024-08-08 06:45:00|13243.7|13241.7|13241.9|13239.9|13244|13242|13240.6|13238.1|254
1723099800000|2024-08-08 06:50:00|13242|13240|13242.7|13240.7|13243.6|13241.6|13241.4|13238.8|223
1723100100000|2024-08-08 06:55:00|13242.8|13240.8|13243.8|13240.3|13244|13241.1|13241.6|13238.6|262
1723100400000|2024-08-08 07:00:00|13243.7|13240.2|13241.3|13239.3|13243.8|13241.2|13239.5|13237.5|291
1723100700000|2024-08-08 07:05:00|13241.4|13239.4|13243.5|13241.5|13243.6|13241.6|13239.8|13237.8|255
1723101000000|2024-08-08 07:10:00|13243.6|13241.6|13240.3|13238.3|13243.9|13241.9|13239.6|13236.9|230
1723101300000|2024-08-08 07:15:00|13240.2|13238.2|13240.4|13236.9|13242.2|13239.1|13239.9|13236.4|211
1723101600000|2024-08-08 07:20:00|13240.5|13237|13240.8|13237.3|13242.8|13239.3|13240.4|13236.9|208
1723101900000|2024-08-08 07:25:00|13240.7|13237.2|13242.8|13239.3|13242.8|13239.3|13240.7|13237.2|263
1723102200000|2024-08-08 07:30:00|13243.2|13239.7|13242.6|13239.1|13245.4|13241.9|13242.5|13239|312
1723102500000|2024-08-08 07:35:00|13242.7|13239.2|13243.7|13240.2|13244.8|13241.3|13241.6|13238.1|263
1723102800000|2024-08-08 07:40:00|13243.8|13240.3|13243.5|13240|13245.3|13241.8|13243|13239.5|287
1723103100000|2024-08-08 07:45:00|13243.6|13240.1|13244.3|13240.8|13246.2|13242.7|13243.2|13239.7|258
1723103400000|2024-08-08 07:50:00|13244.2|13240.7|13242.4|13238.9|13245.4|13241.9|13242.2|13238.7|236
1723103700000|2024-08-08 07:55:00|13242.5|13239|13241.2|13237.7|13242.7|13239.2|13239.8|13236.3|274
1723104000000|2024-08-08 08:00:00|13241.3|13237.8|13238.1|13236.1|13241.3|13238.7|13237.9|13234.9|242
1723104300000|2024-08-08 08:05:00|13238.2|13236.2|13237|13235|13238.7|13236.7|13236.9|13234.6|175
1723104600000|2024-08-08 08:10:00|13237.1|13235.1|13237.9|13235.9|13238.3|13236.3|13236|13234|154
1723104900000|2024-08-08 08:15:00|13238|13236|13238.5|13236.5|13238.8|13236.8|13237.7|13235.7|185
1723105200000|2024-08-08 08:20:00|13238.4|13236.4|13240.8|13238.8|13242.3|13239.1|13238.2|13236.2|197
1723105500000|2024-08-08 08:25:00|13240.9|13238.9|13238.7|13236.7|13244.5|13241.8|13238.7|13236.7|249
1723105800000|2024-08-08 08:30:00|13239.4|13235.9|13242.5|13239|13244.7|13241.2|13239.4|13235.9|293
1723106100000|2024-08-08 08:35:00|13242.4|13238.9|13243.3|13239.8|13244.1|13240.6|13241.2|13238.5|286
1723106400000|2024-08-08 08:40:00|13243.2|13239.7|13245.7|13242.2|13246.1|13242.6|13242.3|13239.6|297
1723106700000|2024-08-08 08:45:00|13245.9|13242.4|13243.1|13239.6|13246.3|13243.2|13241.4|13237.9|225
1723107000000|2024-08-08 08:50:00|13243.2|13239.7|13243|13239.5|13244.5|13241.7|13242|13239.1|227
1723107300000|2024-08-08 08:55:00|13242.9|13239.4|13243.2|13239.7|13244.2|13241.4|13242|13238.6|174
1723107600000|2024-08-08 09:00:00|13243.1|13239.6|13242.9|13239.4|13244.7|13241.2|13242|13238.5|242
1723107900000|2024-08-08 09:05:00|13243|13239.5|13240.4|13236.9|13243|13240.2|13239.9|13236.7|165
1723108200000|2024-08-08 09:10:00|13240.3|13236.8|13242.8|13239.3|13243.2|13239.7|13240|13236.5|158
1723108500000|2024-08-08 09:15:00|13242.7|13239.2|13242.3|13240.3|13244.4|13241.8|13241.7|13239.2|159
1723108800000|2024-08-08 09:20:00|13242.4|13240.4|13243|13239.5|13244.1|13241.6|13242.3|13238.8|141
1723109100000|2024-08-08 09:25:00|13243.1|13239.6|13243.1|13241.1|13244|13241.2|13241.9|13238.4|188
1723109400000|2024-08-08 09:30:00|13244.1|13240.6|13247|13243.5|13247.8|13244.9|13243.9|13240.4|250
1723109700000|2024-08-08 09:35:00|13247.1|13243.6|13247.9|13244.4|13248.8|13245.3|13245.1|13242.4|206
1723110000000|2024-08-08 09:40:00|13247.8|13244.3|13250.3|13246.8|13250.5|13247|13246.7|13243.2|209
1723110300000|2024-08-08 09:45:00|13250.2|13246.7|13249.8|13246.3|13251.6|13248.7|13249.3|13246|272
1723110600000|2024-08-08 09:50:00|13249.7|13246.2|13251.5|13248|13251.6|13248.8|13249.4|13245.9|188
1723110900000|2024-08-08 09:55:00|13251.4|13247.9|13249.4|13247.4|13251.5|13248|13248.7|13245.2|258
1723111200000|2024-08-08 10:00:00|13249.3|13247.3|13248.7|13246.7|13250.3|13247.5|13248.6|13245.9|182
1723111500000|2024-08-08 10:05:00|13248.6|13246.6|13250|13248|13250.4|13248.4|13248.6|13246.6|175
1723111800000|2024-08-08 10:10:00|13250.1|13248.1|13250.4|13248.4|13251|13249|13249.7|13247.7|184
1723112100000|2024-08-08 10:15:00|13250.5|13248.5|13249.3|13247.3|13250.6|13248.6|13248.2|13246.2|200
1723112400000|2024-08-08 10:20:00|13249.5|13247.5|13247.4|13245.4|13250|13248|13247.3|13245.3|133
1723112700000|2024-08-08 10:25:00|13247.5|13245.5|13248.6|13246.6|13249|13247|13247.4|13245.4|131
1723113000000|2024-08-08 10:30:00|13248.7|13246.7|13250.3|13248.3|13250.3|13248.3|13248|13246|137
1723113300000|2024-08-08 10:35:00|13250.2|13248.2|13252.1|13250.1|13252.4|13250.4|13250.1|13248.1|147
1723113600000|2024-08-08 10:40:00|13252.2|13250.2|13250.9|13248.9|13252.3|13250.3|13250.3|13248.3|148
1723113900000|2024-08-08 10:45:00|13250.8|13248.8|13249.7|13247.7|13251.3|13249.3|13249.4|13247.4|145
1723114200000|2024-08-08 10:50:00|13249.6|13247.6|13246.3|13244.3|13249.6|13247.6|13246.2|13244.2|141
1723114500000|2024-08-08 10:55:00|13246.4|13244.4|13247.9|13245.9|13248.1|13246.1|13245.6|13243.6|173
1723114800000|2024-08-08 11:00:00|13247.8|13245.8|13244.9|13242.9|13248.2|13246.2|13243.9|13241.9|201
1723115100000|2024-08-08 11:05:00|13245|13243|13245.7|13243.7|13247.3|13245.3|13244.8|13242.8|192
1723115400000|2024-08-08 11:10:00|13245.8|13243.8|13248.5|13245|13248.5|13245.7|13245.1|13243.1|184
1723115700000|2024-08-08 11:15:00|13248.6|13245.1|13244.1|13242.1|13248.6|13246.3|13244.1|13241.5|208
1723116000000|2024-08-08 11:20:00|13244.9|13241.4|13244|13242|13245.5|13242.9|13243.8|13240.8|251
1723116300000|2024-08-08 11:25:00|13244.1|13242.1|13244.8|13242.8|13246|13244|13243.6|13241.6|156
1723116600000|2024-08-08 11:30:00|13244.7|13242.7|13247.1|13245.1|13247.6|13245.2|13244.7|13242|185
1723116900000|2024-08-08 11:35:00|13247.2|13245.2|13248.8|13246.8|13250.2|13247.5|13246.5|13244.5|236
1723117200000|2024-08-08 11:40:00|13248.7|13246.7|13247.9|13245.9|13248.9|13246.9|13246.9|13244.7|207
1723117500000|2024-08-08 11:45:00|13248|13246|13247.4|13245.4|13249.6|13246.9|13247.3|13244.6|196
1723117800000|2024-08-08 11:50:00|13247.3|13245.3|13244.6|13241.1|13247.9|13245.3|13244.3|13241.1|159
1723118100000|2024-08-08 11:55:00|13244.7|13241.2|13245|13241.5|13246.6|13243.5|13243.7|13240.9|217
1723118400000|2024-08-08 12:00:00|13244.9|13241.4|13245.3|13241.8|13246.6|13243.6|13243.8|13240.6|207
1723118700000|2024-08-08 12:05:00|13245.2|13241.7|13243|13241|13245.7|13242.2|13242.5|13240.5|179
1723119000000|2024-08-08 12:10:00|13243.1|13241.1|13241.4|13239.4|13244.1|13241.4|13241.3|13238.8|155
1723119300000|2024-08-08 12:15:00|13241.5|13239.5|13244.7|13241.2|13245.1|13241.6|13241.4|13239.1|211
1723119600000|2024-08-08 12:20:00|13244.6|13241.1|13243.5|13240|13245.2|13241.7|13242.2|13238.9|277
1723119900000|2024-08-08 12:25:00|13243.3|13239.8|13248|13237.6|13248|13241.5|13241.7|13237.6|234
1723120200000|2024-08-08 12:30:00|13248.3|13237.7|13259.8|13256.3|13262.7|13259.2|13248.3|13237.7|571
1723120500000|2024-08-08 12:35:00|13259.7|13256.2|13265.8|13262.3|13265.8|13262.3|13257.5|13254|456
1723120800000|2024-08-08 12:40:00|13265.9|13262.4|13264.7|13262.7|13269.4|13265.9|13264.6|13261.9|456
1723121100000|2024-08-08 12:45:00|13264.6|13262.6|13270.1|13266.6|13270.4|13267.5|13263.6|13261.6|355
1723121400000|2024-08-08 12:50:00|13269.2|13267.2|13274.5|13271|13275.8|13272.4|13268|13265.4|366
1723121700000|2024-08-08 12:55:00|13274.4|13270.9|13271.2|13267.7|13274.4|13271.2|13271.2|13267.7|349
1723122000000|2024-08-08 13:00:00|13270.1|13268.1|13266.7|13263.2|13270.6|13268.1|13265.4|13262.8|410
1723122300000|2024-08-08 13:05:00|13266.8|13263.3|13270.1|13266.6|13270.2|13266.7|13264.6|13261.1|318
1723122600000|2024-08-08 13:10:00|13270.2|13266.7|13268.2|13264.7|13271.3|13267.8|13267.8|13264.3|303
1723122900000|2024-08-08 13:15:00|13268.3|13264.8|13273.7|13270.2|13274.2|13270.7|13267.7|13264.2|355
1723123200000|2024-08-08 13:20:00|13273.6|13270.1|13275.9|13272.4|13276.3|13272.8|13272.4|13268.9|246
1723123500000|2024-08-08 13:25:00|13275.8|13272.3|13271.2|13269.2|13275.8|13272.9|13271|13269|219
1723123800000|2024-08-08 13:30:00|13271.1|13269.1|13271.1|13267.6|13273.5|13270.1|13269.4|13266.8|279
1723124100000|2024-08-08 13:35:00|13271.3|13267.8|13271.5|13268|13272.5|13269|13270.1|13266.6|299
1723124400000|2024-08-08 13:40:00|13271.6|13268.1|13273.1|13269.6|13276.1|13272.6|13271.1|13267.6|343
1723124700000|2024-08-08 13:45:00|13272.9|13269.4|13271.4|13267.9|13273.9|13270.4|13271.1|13267.6|273
1723125000000|2024-08-08 13:50:00|13271.3|13267.8|13267.6|13264.1|13271.7|13268.2|13267.6|13264.1|280
1723125300000|2024-08-08 13:55:00|13267.5|13264|13266.3|13262.8|13267.6|13264.1|13266.2|13262.7|268
1723125600000|2024-08-08 14:00:00|13265.9|13262.4|13261.2|13257.7|13266.3|13263|13260.9|13257.7|345
1723125900000|2024-08-08 14:05:00|13261.3|13257.8|13262.9|13259.4|13263.6|13260.2|13260.5|13257|321
1723126200000|2024-08-08 14:10:00|13262.8|13259.3|13259.2|13255.7|13263|13259.5|13257.7|13255.2|285
1723126500000|2024-08-08 14:15:00|13259.3|13255.8|13262.5|13259|13262.8|13259.3|13259.3|13255.8|282
1723126800000|2024-08-08 14:20:00|13262.6|13259.1|13264|13260.5|13264.3|13260.8|13262.4|13258.9|286
1723127100000|2024-08-08 14:25:00|13264.1|13260.6|13262|13258.5|13265.5|13262.1|13261|13258.3|256
1723127400000|2024-08-08 14:30:00|13262.1|13258.6|13260.2|13256.7|13262.5|13259|13260.2|13256.7|260
1723127700000|2024-08-08 14:35:00|13260.3|13256.8|13261.7|13258.2|13262.5|13259|13260.1|13256.6|208
1723128000000|2024-08-08 14:40:00|13261.8|13258.3|13263.8|13260.3|13265|13261.5|13261.7|13258.2|315
1723128300000|2024-08-08 14:45:00|13263.7|13260.2|13262.9|13259.4|13265.4|13261.9|13262.7|13259.2|258
1723128600000|2024-08-08 14:50:00|13262.8|13259.3|13262.1|13258.6|13264.4|13260.9|13260.7|13257.2|315
1723128900000|2024-08-08 14:55:00|13262.2|13258.7|13263.6|13260.1|13263.7|13260.2|13260.7|13257.2|253
1723129200000|2024-08-08 15:00:00|13263.7|13260.2|13261|13257.5|13264.1|13260.6|13260.5|13257.5|249
1723129500000|2024-08-08 15:05:00|13260.9|13257.4|13261.1|13257.6|13262.1|13258.6|13259.8|13257.1|174
1723129800000|2024-08-08 15:10:00|13261.2|13257.7|13262.7|13260.7|13262.8|13260.8|13260.7|13257.2|184
1723130100000|2024-08-08 15:15:00|13262.6|13260.6|13262.9|13259.4|13263.5|13260.7|13261.8|13258.6|169
1723130400000|2024-08-08 15:20:00|13263|13259.5|13261.7|13259.7|13264.2|13261|13261.6|13258.5|212
1723130700000|2024-08-08 15:25:00|13261.6|13259.6|13264|13260.5|13264.1|13261.1|13260.7|13257.4|158
1723131000000|2024-08-08 15:30:00|13264.1|13260.6|13263|13259.5|13264.1|13260.6|13262.1|13258.7|217
1723131300000|2024-08-08 15:35:00|13263.1|13259.6|13263.2|13259.7|13263.9|13260.4|13261.5|13258|141
1723131600000|2024-08-08 15:40:00|13263.3|13259.8|13263|13259.5|13263.3|13259.8|13261.4|13257.9|163
1723131900000|2024-08-08 15:45:00|13263.1|13259.6|13260.8|13257.3|13263.1|13259.6|13259.5|13256.8|154
1723132200000|2024-08-08 15:50:00|13260.7|13257.2|13260.4|13256.9|13261.1|13258.2|13259.2|13255.7|168
1723132500000|2024-08-08 15:55:00|13260.5|13257|13260.8|13257.3|13261.3|13257.8|13260|13256.5|142
1723132800000|2024-08-08 16:00:00|13260.9|13257.4|13260.9|13257.4|13261.3|13257.8|13259.4|13255.9|140
1723133100000|2024-08-08 16:05:00|13260.8|13257.3|13262.9|13259.4|13263.2|13259.7|13260.7|13257.2|139
1723133400000|2024-08-08 16:10:00|13262.8|13259.3|13264.7|13261.2|13265.2|13261.7|13262.6|13259.1|138
1723133700000|2024-08-08 16:15:00|13264.8|13261.3|13266.1|13262.6|13267|13263.5|13264.8|13261.3|102
1723134000000|2024-08-08 16:20:00|13266.2|13262.7|13266.5|13263|13267.2|13263.7|13265.6|13262.1|82
1723134300000|2024-08-08 16:25:00|13266.4|13262.9|13266.7|13263.2|13267.1|13263.6|13266.2|13262.7|88
1723134600000|2024-08-08 16:30:00|13266.8|13263.3|13265.8|13262.3|13267.1|13264.2|13264.9|13262|100
1723134900000|2024-08-08 16:35:00|13265.7|13262.2|13265.7|13262.2|13266.1|13262.6|13264.7|13261.2|129
1723135200000|2024-08-08 16:40:00|13265.6|13262.1|13264.2|13260.7|13266.1|13262.6|13264.1|13260.6|108
1723135500000|2024-08-08 16:45:00|13264.1|13260.6|13264.1|13260.6|13264.6|13261.1|13263.7|13260.2|94
1723135800000|2024-08-08 16:50:00|13264.2|13260.7|13263.9|13260.4|13264.5|13261|13263.4|13259.9|92
1723136100000|2024-08-08 16:55:00|13264|13260.5|13264.1|13260.6|13264.9|13261.4|13263.6|13260.1|106
1723136400000|2024-08-08 17:00:00|13264|13260.5|13263.9|13260.4|13265.5|13262|13263.1|13259.6|221
1723136700000|2024-08-08 17:05:00|13263.8|13260.3|13263|13259.5|13265|13261.5|13263|13259.5|171
1723137000000|2024-08-08 17:10:00|13263.1|13259.6|13261.6|13258.1|13264.4|13260.9|13261.3|13257.8|124
1723137300000|2024-08-08 17:15:00|13261.7|13258.2|13261.5|13258|13262.1|13258.6|13261.2|13257.7|106
1723137600000|2024-08-08 17:20:00|13261.6|13258.1|13261.4|13257.9|13262.2|13258.7|13260.7|13257.2|114
1723137900000|2024-08-08 17:25:00|13261.5|13258|13260.7|13257.2|13261.7|13258.2|13260.4|13256.9|97
1723138200000|2024-08-08 17:30:00|13260.8|13257.3|13260.7|13257.2|13262|13258.5|13260.6|13257.1|85
1723138500000|2024-08-08 17:35:00|13260.6|13257.1|13262.8|13259.3|13263|13259.5|13260.6|13257.1|126
1723138800000|2024-08-08 17:40:00|13262.9|13259.4|13262.2|13258.7|13263.1|13259.6|13261.4|13257.9|66
1723139100000|2024-08-08 17:45:00|13262.1|13258.6|13261.8|13258.3|13262.3|13258.8|13261.2|13257.7|73
1723139400000|2024-08-08 17:50:00|13261.9|13258.4|13262.1|13258.6|13262.3|13258.8|13261.4|13257.9|67
1723139700000|2024-08-08 17:55:00|13262|13258.5|13262.5|13259|13262.8|13259.3|13262|13258.5|76
1723140000000|2024-08-08 18:00:00|13262.4|13258.9|13261.6|13258.1|13262.5|13259|13261.6|13258.1|65
1723140300000|2024-08-08 18:05:00|13261.7|13258.2|13262.7|13259.2|13263.8|13260.3|13261.6|13258.1|107
1723140600000|2024-08-08 18:10:00|13262.6|13259.1|13261|13257.5|13262.6|13259.1|13260.3|13256.8|111
1723140900000|2024-08-08 18:15:00|13261.1|13257.6|13262.1|13258.6|13262.3|13258.8|13260.9|13257.4|78
1723141200000|2024-08-08 18:20:00|13262.2|13258.7|13261.9|13258.4|13262.3|13258.8|13261.5|13258|58
1723141500000|2024-08-08 18:25:00|13262|13258.5|13260.9|13257.4|13262|13258.5|13260.8|13257.3|52
1723141800000|2024-08-08 18:30:00|13260.8|13257.3|13260.5|13257|13260.9|13257.4|13260.3|13256.8|56
1723142100000|2024-08-08 18:35:00|13260.4|13256.9|13260.6|13257.1|13261|13257.5|13260.2|13256.7|61
1723142400000|2024-08-08 18:40:00|13260.7|13257.2|13261|13257.5|13261.1|13257.6|13260.4|13256.9|64
1723142700000|2024-08-08 18:45:00|13261.1|13257.6|13259.2|13255.7|13261.2|13257.7|13259.1|13255.6|75
1723143000000|2024-08-08 18:50:00|13259.3|13255.8|13259.8|13256.3|13259.8|13256.3|13259.2|13255.7|137
1723143300000|2024-08-08 18:55:00|13259.7|13256.2|13258.6|13255.1|13259.8|13256.3|13258.5|13255|119
1723143600000|2024-08-08 19:00:00|13258.7|13255.2|13260|13256.5|13260.2|13256.7|13258.5|13255|99
1723143900000|2024-08-08 19:05:00|13260.1|13256.6|13259.9|13256.4|13260.8|13257.3|13259.5|13256|132
1723144200000|2024-08-08 19:10:00|13260|13256.5|13259.9|13256.4|13260.6|13257.1|13259.3|13255.8|158
1723144500000|2024-08-08 19:15:00|13259.8|13256.3|13259.4|13255.9|13259.9|13256.4|13258.9|13255.4|117
1723144800000|2024-08-08 19:20:00|13259.3|13255.8|13260|13256.5|13260.2|13256.7|13259.1|13255.6|83
1723145100000|2024-08-08 19:25:00|13259.9|13256.4|13259|13255.5|13260.1|13256.6|13258.8|13255.3|111
1723145400000|2024-08-08 19:30:00|13258.9|13255.4|13259.4|13255.9|13259.8|13256.3|13258.9|13255.4|174
1723145700000|2024-08-08 19:35:00|13259.3|13255.8|13259.5|13256|13259.9|13256.4|13259.2|13255.7|153
1723146000000|2024-08-08 19:40:00|13259.6|13256.1|13259.6|13256.1|13259.7|13256.2|13259|13255.5|78
1723146300000|2024-08-08 19:45:00|13259.7|13256.2|13259|13255.5|13259.8|13256.3|13258.8|13255.3|89
1723146600000|2024-08-08 19:50:00|13258.9|13255.4|13257.3|13253.8|13259|13255.5|13257.2|13253.7|111
1723146900000|2024-08-08 19:55:00|13257.2|13253.7|13256.7|13253.2|13257.6|13254.1|13256.5|13253|85
1723147200000|2024-08-08 20:00:00|13256.8|13253.3|13255.8|13252.3|13257|13254|13255.8|13252.3|60
1723147500000|2024-08-08 20:05:00|13255.7|13252.2|13256.4|13252.9|13256.5|13253|13255.7|13252.2|87
1723147800000|2024-08-08 20:10:00|13256.5|13253|13256.7|13253.2|13256.7|13253.2|13256.3|13252.8|37
1723148100000|2024-08-08 20:15:00|13256.8|13253.3|13256.9|13253.4|13257|13253.5|13256.8|13253.3|14
1723148400000|2024-08-08 20:20:00|13257|13253.5|13257.1|13253.6|13257.3|13253.8|13257|13253.5|20
1723148700000|2024-08-08 20:25:00|13257|13253.5|13258.7|13255.2|13258.7|13255.2|13257|13253.5|55
1723149000000|2024-08-08 20:30:00|13258.8|13255.3|13258.2|13254.7|13258.8|13255.6|13257.6|13254.7|22
1723149300000|2024-08-08 20:35:00|13258.3|13254.8|13258.1|13254.6|13258.3|13254.8|13258|13254.5|20
1723149600000|2024-08-08 20:40:00|13258.2|13254.7|13258.3|13254.8|13258.3|13254.8|13257.9|13254.4|12
1723149900000|2024-08-08 20:45:00|13258.2|13254.7|13257.3|13253.8|13258.4|13254.9|13257.2|13253.7|26
1723150200000|2024-08-08 20:50:00|13257.6|13253.9|13258.3|13254.5|13258.9|13254.5|13256.9|13253|79
1723150500000|2024-08-08 20:55:00|13258.7|13254.3|13259.4|13253.8|13259.6|13254.5|13258.6|13253.6|305
1723150800000|2024-08-08 21:00:00|13259.1|13253.7|13259.6|13252.1|13260.9|13253.7|13259.1|13251|9
1723151100000|2024-08-08 21:05:00|13259.7|13252|13260.5|13252|13260.5|13252|13259.7|13252|4
1723151400000|2024-08-08 21:10:00|13260.7|13251.9|13260.4|13252.1|13260.7|13252.1|13259.8|13251.7|18
1723151700000|2024-08-08 21:15:00|13260.5|13252|13260.8|13251.9|13260.8|13252.1|13259.7|13251.9|31
1723152000000|2024-08-08 21:20:00|13260.7|13252.1|13260.7|13251.9|13260.8|13252.1|13260.6|13251.9|36
1723152300000|2024-08-08 21:25:00|13260.8|13252|13260.6|13252.1|13260.8|13252.2|13260.5|13251.9|35
1723152600000|2024-08-08 21:30:00|13260.7|13252|13258.6|13252.2|13260.9|13252.9|13258.5|13251.8|158
1723152900000|2024-08-08 21:35:00|13258.9|13252.3|13258.6|13252.1|13259.1|13252.3|13258.3|13251.9|144
1723153200000|2024-08-08 21:40:00|13258.5|13252|13258.1|13252|13260.6|13252.2|13258|13251.5|282
1723153500000|2024-08-08 21:45:00|13258.3|13252.1|13259|13252.8|13260.3|13252.8|13258|13251.8|143
1723153800000|2024-08-08 21:50:00|13258.9|13252.9|13259.1|13252.7|13259.1|13252.9|13258.8|13252.6|81
1723154100000|2024-08-08 21:55:00|13258.8|13252.9|13257.3|13253.5|13258.9|13253.5|13257.2|13252.3|63
1723154400000|2024-08-08 22:00:00|13257.5|13253.4|13258.7|13253.2|13258.9|13253.7|13257.1|13252.4|139
1723154700000|2024-08-08 22:05:00|13258.6|13253.3|13257.2|13253.6|13259.1|13254.2|13257.2|13253|114
1723155000000|2024-08-08 22:10:00|13257.5|13253.4|13257.5|13253.5|13257.7|13253.8|13256.9|13253.1|52
1723155300000|2024-08-08 22:15:00|13257.6|13253.4|13256.6|13253.1|13258.4|13253.8|13256.6|13253.1|71
1723155600000|2024-08-08 22:20:00|13256.5|13253|13257.2|13253.7|13257.3|13253.8|13256.1|13252.6|68
1723155900000|2024-08-08 22:25:00|13257.1|13253.6|13257.1|13253.6|13257.3|13253.8|13256.6|13253.1|53
1723156200000|2024-08-08 22:30:00|13257|13253.5|13256.6|13253.1|13257.2|13253.7|13256.4|13252.9|31
1723156500000|2024-08-08 22:35:00|13256.5|13253|13256.4|13252.9|13256.8|13253.3|13256.4|13252.9|32
1723156800000|2024-08-08 22:40:00|13256.5|13253|13257.5|13254|13257.9|13254.4|13256.4|13252.9|45
1723157100000|2024-08-08 22:45:00|13257.4|13253.9|13257.5|13254|13257.6|13254.1|13257.2|13253.7|29
1723157400000|2024-08-08 22:50:00|13257.6|13254.1|13257.5|13254|13257.7|13254.2|13257.3|13253.8|40
1723157700000|2024-08-08 22:55:00|13257.6|13254.1|13258.1|13254.6|13258.1|13254.6|13257.5|13254|26
1723158000000|2024-08-08 23:00:00|13258.2|13254.7|13259.2|13255.7|13259.4|13255.9|13258|13254.5|77
1723158300000|2024-08-08 23:05:00|13259.3|13255.8|13260.8|13257.3|13261.2|13257.7|13259.3|13255.8|83
1723158600000|2024-08-08 23:10:00|13260.9|13257.4|13262.1|13258.6|13262.6|13259.1|13260.5|13257|95
1723158900000|2024-08-08 23:15:00|13262|13258.5|13262|13258.5|13262.2|13258.7|13261.5|13258|59
1723159200000|2024-08-08 23:20:00|13262.1|13258.6|13263.4|13259.9|13264.1|13260.6|13262.1|13258.6|87
1723159500000|2024-08-08 23:25:00|13263.3|13259.8|13263.5|13260|13263.7|13260.2|13263|13259.5|68
1723159800000|2024-08-08 23:30:00|13263.6|13260.1|13263.3|13259.8|13263.7|13260.2|13263.1|13259.6|40
1723160100000|2024-08-08 23:35:00|13263.2|13259.7|13262.3|13258.8|13263.2|13259.7|13261.8|13258.3|50
1723160400000|2024-08-08 23:40:00|13262.4|13258.9|13263.1|13259.6|13263.1|13259.6|13262.1|13258.6|67
1723160700000|2024-08-08 23:45:00|13263|13259.5|13263.2|13259.7|13263.2|13259.7|13261.6|13258.1|103
1723161000000|2024-08-08 23:50:00|13263.1|13259.6|13263.8|13260.3|13264.2|13260.7|13263.1|13259.6|98
1723161300000|2024-08-08 23:55:00|13263.7|13260.2|13264.2|13260.7|13264.3|13260.8|13262.8|13259.3|80
1723161600000|2024-08-09 00:00:00|13264.3|13260.8|13262.5|13259|13266.5|13263|13261.8|13258.3|259
1723161900000|2024-08-09 00:05:00|13262.8|13259.3|13263.4|13259.9|13263.4|13259.9|13261|13257.5|215
1723162200000|2024-08-09 00:10:00|13263.5|13260|13262.9|13259.4|13263.6|13260.1|13261.3|13257.8|162
1723162500000|2024-08-09 00:15:00|13262.7|13259.2|13264.1|13260.6|13264.2|13260.7|13261.7|13258.2|118
1723162800000|2024-08-09 00:20:00|13264.2|13260.7|13261.3|13257.8|13264.4|13260.9|13261.2|13257.7|180
1723163100000|2024-08-09 00:25:00|13261.4|13257.9|13262.5|13259|13262.5|13259|13259.3|13255.8|137
1723163400000|2024-08-09 00:30:00|13262.6|13259.1|13260.2|13258.2|13263.4|13261.4|13260.1|13257.3|169
1723163700000|2024-08-09 00:35:00|13260.3|13258.3|13262.2|13260.2|13263|13260.2|13260|13257.4|213
1723164000000|2024-08-09 00:40:00|13262.1|13260.1|13260.1|13258.1|13263.2|13260.5|13259.8|13257.1|198
1723164300000|2024-08-09 00:45:00|13260.2|13258.2|13260.6|13258.6|13262.5|13259.9|13260|13258|147
1723164600000|2024-08-09 00:50:00|13260.5|13258.5|13262.8|13260.8|13263.5|13260.8|13260.3|13258.3|169
1723164900000|2024-08-09 00:55:00|13262.7|13260.7|13263|13261|13265.6|13262.6|13262.7|13259.5|157
1723165200000|2024-08-09 01:00:00|13263.1|13261.1|13260.7|13258.7|13263.8|13261.1|13260.7|13257.7|259
1723165500000|2024-08-09 01:05:00|13260.6|13258.6|13263.4|13259.9|13263.5|13260|13259.7|13256.2|204
1723165800000|2024-08-09 01:10:00|13263.5|13260|13263.3|13259.8|13265.4|13261.9|13262.3|13259.1|185
1723166100000|2024-08-09 01:15:00|13263.2|13259.7|13260.6|13257.1|13263.4|13259.9|13260.3|13256.8|222
1723166400000|2024-08-09 01:20:00|13260.5|13257|13256.9|13254.9|13260.5|13257.1|13256.6|13254.6|194
1723166700000|2024-08-09 01:25:00|13256.8|13254.8|13256.7|13253.2|13258.4|13256|13255.5|13252.7|106
1723167000000|2024-08-09 01:30:00|13256.8|13253.3|13255.7|13252.2|13256.8|13253.3|13253|13249.5|178
1723167300000|2024-08-09 01:35:00|13255.6|13252.1|13253.8|13250.3|13255.8|13252.3|13252.2|13249.7|176
1723167600000|2024-08-09 01:40:00|13253.9|13250.4|13253.3|13249.8|13254.2|13250.7|13252.9|13249.4|196
1723167900000|2024-08-09 01:45:00|13253.4|13249.9|13252.4|13248.9|13255.4|13251.9|13251.9|13248.4|240
1723168200000|2024-08-09 01:50:00|13251.6|13249.6|13253|13251|13253.7|13251.1|13251.1|13248.1|169
1723168500000|2024-08-09 01:55:00|13252.9|13250.9|13251.2|13247.7|13253.5|13251.1|13250.8|13247.3|253
1723168800000|2024-08-09 02:00:00|13251.4|13247.9|13251.3|13249.3|13252.5|13249.6|13249.9|13246.4|205
1723169100000|2024-08-09 02:05:00|13251.2|13249.2|13252.3|13248.8|13252.5|13249.5|13250.7|13247.6|141
1723169400000|2024-08-09 02:10:00|13252.2|13248.7|13251.8|13248.3|13253.4|13250.6|13251.1|13248.3|181
1723169700000|2024-08-09 02:15:00|13251.7|13248.2|13245.6|13243.6|13251.7|13248.2|13245.5|13242.8|220
1723170000000|2024-08-09 02:20:00|13245.5|13243.5|13241.9|13238.4|13246.3|13243.5|13241.4|13237.9|297
1723170300000|2024-08-09 02:25:00|13242|13238.5|13240.9|13237.4|13243.8|13240.3|13240.6|13237.1|244
1723170600000|2024-08-09 02:30:00|13240.8|13237.3|13241.2|13237.7|13243.7|13240.2|13240.3|13236.8|305
1723170900000|2024-08-09 02:35:00|13241.3|13237.8|13242.1|13238.6|13243.6|13240.1|13241|13237.5|196
1723171200000|2024-08-09 02:40:00|13242.2|13238.7|13239.2|13235.7|13242.4|13238.9|13237|13233.5|229
1723171500000|2024-08-09 02:45:00|13239.3|13235.8|13241.6|13238.1|13241.9|13238.4|13237.8|13234.3|258
1723171800000|2024-08-09 02:50:00|13241.5|13238|13241.6|13238.1|13243.8|13240.3|13240.3|13236.8|177
1723172100000|2024-08-09 02:55:00|13241.5|13238|13242.3|13238.8|13243.3|13239.8|13240.3|13236.8|236
1723172400000|2024-08-09 03:00:00|13242.4|13238.9|13244.4|13240.9|13244.8|13241.3|13242.2|13238.7|262
1723172700000|2024-08-09 03:05:00|13244.3|13240.8|13243.9|13240.4|13245.4|13241.9|13243|13239.5|178
1723173000000|2024-08-09 03:10:00|13244|13240.5|13243.7|13240.2|13244.9|13241.4|13243.4|13239.9|159
1723173300000|2024-08-09 03:15:00|13243.8|13240.3|13241.5|13238|13244.4|13240.9|13241.4|13237.9|204
1723173600000|2024-08-09 03:20:00|13241.4|13237.9|13239.1|13235.6|13241.5|13238|13238.7|13235.2|174
1723173900000|2024-08-09 03:25:00|13239.2|13235.7|13238|13234.5|13240.2|13236.7|13237|13233.5|198
1723174200000|2024-08-09 03:30:00|13237.9|13234.4|13235|13231.5|13238.1|13234.6|13234.8|13231.3|216
1723174500000|2024-08-09 03:35:00|13235.1|13231.6|13233.7|13230.2|13236.2|13232.7|13233.1|13229.6|174
1723174800000|2024-08-09 03:40:00|13233.6|13230.1|13231.1|13227.6|13233.7|13230.2|13230.9|13227.4|187
1723175100000|2024-08-09 03:45:00|13231|13227.5|13233.4|13229.9|13233.9|13230.4|13230.9|13227.4|179
1723175400000|2024-08-09 03:50:00|13233.5|13230|13232.2|13228.7|13233.5|13230|13231.1|13227.6|166
1723175700000|2024-08-09 03:55:00|13232.3|13228.8|13230.7|13227.2|13232.5|13229|13230|13226.5|145
1723176000000|2024-08-09 04:00:00|13230.8|13227.3|13232.4|13228.9|13232.4|13228.9|13230.5|13227|186
1723176300000|2024-08-09 04:05:00|13232.3|13228.8|13232.5|13229|13232.9|13229.8|13231.6|13228.4|118
1723176600000|2024-08-09 04:10:00|13232.4|13228.9|13230.6|13227.1|13232.4|13228.9|13230.3|13226.8|135
1723176900000|2024-08-09 04:15:00|13230.5|13227|13233.1|13229.6|13233.2|13229.7|13230.5|13227|153
1723177200000|2024-08-09 04:20:00|13233|13229.5|13234.1|13230.6|13234.3|13230.8|13232.1|13228.6|144
1723177500000|2024-08-09 04:25:00|13234.2|13230.7|13234.3|13230.8|13234.5|13231|13234|13230.5|69
1723177800000|2024-08-09 04:30:00|13234.2|13230.7|13233.4|13229.9|13234.4|13230.9|13232.4|13228.9|208
1723178100000|2024-08-09 04:35:00|13233.3|13229.8|13232.9|13229.4|13233.3|13230.5|13232.1|13228.6|122
1723178400000|2024-08-09 04:40:00|13232.8|13229.3|13232.4|13228.9|13232.9|13229.4|13230.7|13227.4|158
1723178700000|2024-08-09 04:45:00|13232.5|13229|13233.2|13229.7|13234|13230.5|13232.5|13229|129
1723179000000|2024-08-09 04:50:00|13233.3|13229.8|13232.1|13228.6|13233.5|13230|13231.9|13228.4|106
1723179300000|2024-08-09 04:55:00|13232.2|13228.7|13230.9|13227.4|13232.4|13228.9|13230.2|13226.7|176
1723179600000|2024-08-09 05:00:00|13230.8|13227.3|13230.8|13227.3|13232|13228.5|13230.6|13227.1|187
1723179900000|2024-08-09 05:05:00|13230.7|13227.2|13231.5|13228|13232|13228.5|13230.7|13227.2|169
1723180200000|2024-08-09 05:10:00|13231.6|13228.1|13232.3|13228.8|13232.9|13229.4|13230.8|13227.3|172
1723180500000|2024-08-09 05:15:00|13232.4|13228.9|13231.4|13227.9|13232.4|13228.9|13230.9|13227.4|132
1723180800000|2024-08-09 05:20:00|13231.3|13227.8|13232|13228.5|13232.4|13228.9|13230.1|13226.6|124
1723181100000|2024-08-09 05:25:00|13232.1|13228.6|13231.9|13228.4|13233.3|13229.8|13231.9|13228.4|119
1723181400000|2024-08-09 05:30:00|13231.8|13228.3|13232.7|13229.2|13233.1|13229.6|13231.3|13227.8|100
1723181700000|2024-08-09 05:35:00|13232.8|13229.3|13233.5|13230|13234.3|13230.8|13231.3|13227.8|161
1723182000000|2024-08-09 05:40:00|13233.4|13229.9|13233.1|13229.6|13233.6|13230.1|13231.9|13228.4|207
1723182300000|2024-08-09 05:45:00|13233.2|13229.7|13232.5|13229|13233.9|13230.4|13231.4|13227.9|137
1723182600000|2024-08-09 05:50:00|13232.4|13228.9|13233.1|13229.6|13233.6|13230.1|13231.3|13227.8|140
1723182900000|2024-08-09 05:55:00|13233|13229.5|13234.1|13230.6|13234.4|13230.9|13231.9|13228.4|104
1723183200000|2024-08-09 06:00:00|13234.2|13230.7|13230.3|13226.8|13234.5|13231|13230.2|13226.7|185
1723183500000|2024-08-09 06:05:00|13230.4|13226.9|13232.6|13229.1|13232.9|13229.4|13230.2|13226.7|202
1723183800000|2024-08-09 06:10:00|13232.5|13229|13236|13232.5|13236.4|13232.9|13232.4|13228.9|222
1723184100000|2024-08-09 06:15:00|13236.1|13232.6|13237.4|13233.9|13238.1|13234.6|13234.5|13231|206
1723184400000|2024-08-09 06:20:00|13237.3|13233.8|13236.5|13233|13237.5|13234|13235.2|13231.9|176
1723184700000|2024-08-09 06:25:00|13236.6|13233.1|13234.2|13230.7|13236.6|13233.7|13233.7|13230.2|229
1723185000000|2024-08-09 06:30:00|13233.5|13231.5|13233.2|13229.7|13235.4|13232.5|13232.2|13229.6|245
1723185300000|2024-08-09 06:35:00|13233.3|13229.8|13233.6|13230.1|13233.9|13230.4|13231.3|13228.6|213
1723185600000|2024-08-09 06:40:00|13232.8|13230.8|13232.8|13229.3|13233.7|13231|13231.9|13229.1|168
1723185900000|2024-08-09 06:45:00|13232.9|13229.4|13232.3|13228.8|13233.1|13229.6|13229.9|13227.5|171
1723186200000|2024-08-09 06:50:00|13232.4|13228.9|13231|13229|13232.9|13230.1|13230.5|13227.8|141
1723186500000|2024-08-09 06:55:00|13230.8|13228.8|13231.4|13227.9|13231.5|13228.8|13229.7|13226.6|120
1723186800000|2024-08-09 07:00:00|13231.5|13228|13228.5|13225|13231.8|13228.3|13227.7|13224.7|239
1723187100000|2024-08-09 07:05:00|13228.6|13225.1|13228.7|13225.2|13230|13227.2|13227.6|13224.5|194
1723187400000|2024-08-09 07:10:00|13228.6|13225.1|13229.9|13226.4|13230.7|13227.9|13227.9|13224.8|236
1723187700000|2024-08-09 07:15:00|13229.8|13226.3|13226.7|13224.7|13230.4|13227.1|13226.7|13224.7|161
1723188000000|2024-08-09 07:20:00|13226.6|13224.6|13226.9|13223.4|13227.4|13224.7|13225.4|13222.7|155
1723188300000|2024-08-09 07:25:00|13227|13223.5|13228.1|13226.1|13229.2|13226.8|13226.6|13223.1|180
1723188600000|2024-08-09 07:30:00|13228.8|13225.3|13231.6|13229.6|13231.8|13229.6|13228.2|13225.2|167
1723188900000|2024-08-09 07:35:00|13231.8|13229.8|13233.9|13230.4|13234.2|13230.7|13231.7|13228.7|201
1723189200000|2024-08-09 07:40:00|13234.1|13230.6|13234.2|13230.7|13234.4|13230.9|13233|13229.5|161
1723189500000|2024-08-09 07:45:00|13234.3|13230.8|13237|13233.5|13237|13233.5|13233.9|13230.4|184
1723189800000|2024-08-09 07:50:00|13236.9|13233.4|13234.4|13230.9|13236.9|13233.4|13233.2|13229.7|231
1723190100000|2024-08-09 07:55:00|13234.5|13231|13236.1|13234.1|13236.9|13234.2|13234.1|13230.6|244
1723190400000|2024-08-09 08:00:00|13235.9|13233.9|13236.5|13233|13237.2|13234.8|13235|13232.5|241
1723190700000|2024-08-09 08:05:00|13236.4|13232.9|13234.3|13232.3|13236.4|13233.7|13233.8|13231.2|192
1723191000000|2024-08-09 08:10:00|13234.2|13232.2|13235.8|13233.8|13236.7|13234.5|13233.7|13231.7|204
1723191300000|2024-08-09 08:15:00|13235.7|13233.7|13235.8|13233.8|13236|13234|13234.3|13232.3|169
1723191600000|2024-08-09 08:20:00|13235.7|13233.7|13237.1|13235.1|13237.1|13235.1|13235.5|13232.7|172
1723191900000|2024-08-09 08:25:00|13237|13235|13238|13236|13240|13237.4|13236.6|13234.5|214
1723192200000|2024-08-09 08:30:00|13238.7|13235.2|13234.1|13230.6|13238.7|13235.3|13233.8|13230.3|239
1723192500000|2024-08-09 08:35:00|13234.2|13230.7|13235|13231.5|13235.1|13231.6|13233.7|13230.2|170
1723192800000|2024-08-09 08:40:00|13234.9|13231.4|13234.5|13231|13234.9|13232|13233.7|13230.2|189
1723193100000|2024-08-09 08:45:00|13234.4|13230.9|13235|13231.5|13235.5|13232|13234|13230.5|213
1723193400000|2024-08-09 08:50:00|13234.9|13231.4|13238.2|13234.7|13238.9|13235.4|13234.6|13231.1|161
1723193700000|2024-08-09 08:55:00|13238.3|13234.8|13237.5|13234|13239.7|13236.2|13237.2|13233.7|183
1723194000000|2024-08-09 09:00:00|13237.4|13233.9|13235.9|13232.4|13237.8|13234.3|13235.2|13231.7|200
1723194300000|2024-08-09 09:05:00|13236.1|13232.6|13235.9|13232.4|13236.9|13233.4|13235.8|13232.3|154
1723194600000|2024-08-09 09:10:00|13235.8|13232.3|13236.4|13232.9|13236.6|13233.1|13235.6|13232.1|157
1723194900000|2024-08-09 09:15:00|13236.5|13233|13236.7|13233.2|13238|13234.5|13236.3|13232.8|172
1723195200000|2024-08-09 09:20:00|13236.6|13233.1|13236.9|13233.4|13237.7|13234.2|13236.4|13232.9|142
1723195500000|2024-08-09 09:25:00|13236.8|13233.3|13235.9|13232.4|13237.4|13233.9|13235.2|13231.7|153
1723195800000|2024-08-09 09:30:00|13236|13232.5|13236.4|13232.9|13237|13233.5|13235.4|13231.9|213
1723196100000|2024-08-09 09:35:00|13236.5|13233|13236.2|13232.7|13236.6|13233.1|13235.2|13231.7|162
1723196400000|2024-08-09 09:40:00|13236.3|13232.8|13239|13235.5|13239.7|13236.2|13236.3|13232.8|197
1723196700000|2024-08-09 09:45:00|13239.1|13235.6|13241.3|13237.8|13241.5|13238|13239|13235.5|193
1723197000000|2024-08-09 09:50:00|13241.4|13237.9|13240.5|13237|13242.7|13239.6|13240.3|13236.9|194
1723197300000|2024-08-09 09:55:00|13240.4|13236.9|13241.1|13239.1|13241.4|13239.4|13239.8|13236.5|143
1723197600000|2024-08-09 10:00:00|13241|13239|13241.7|13239.7|13241.7|13239.7|13240.4|13238.4|156
1723197900000|2024-08-09 10:05:00|13241.8|13239.8|13243.1|13241.1|13244.3|13241.2|13241|13239|147
1723198200000|2024-08-09 10:10:00|13243.2|13241.2|13241.1|13239.1|13243.3|13241.3|13240.3|13238.3|136
1723198500000|2024-08-09 10:15:00|13241|13239|13240.6|13238.6|13242.4|13239.9|13240.6|13238.5|143
1723198800000|2024-08-09 10:20:00|13240.7|13238.7|13243.3|13241.3|13243.8|13241.4|13240.2|13237.7|207
1723199100000|2024-08-09 10:25:00|13244|13240.5|13244.4|13240.9|13244.9|13242.2|13243|13240.4|147
1723199400000|2024-08-09 10:30:00|13244.3|13240.8|13240.2|13238.2|13244.5|13241|13240.2|13238.2|140
1723199700000|2024-08-09 10:35:00|13240.3|13238.3|13242.5|13239|13242.6|13239.6|13240.3|13237.5|142
1723200000000|2024-08-09 10:40:00|13242.4|13238.9|13241.6|13238.1|13242.6|13239.6|13240.4|13237.7|184
1723200300000|2024-08-09 10:45:00|13241.7|13238.2|13243.3|13239.8|13243.4|13239.9|13241.7|13238.2|140
1723200600000|2024-08-09 10:50:00|13243.4|13239.9|13244.6|13241.1|13244.9|13241.9|13243|13239.8|190
1723200900000|2024-08-09 10:55:00|13244.7|13241.2|13243.8|13240.3|13244.8|13241.9|13242.8|13239.3|141
1723201200000|2024-08-09 11:00:00|13243.9|13240.4|13240.5|13238.5|13244.5|13241.3|13240.5|13238.5|156
1723201500000|2024-08-09 11:05:00|13240.4|13238.4|13242.1|13240.1|13243.1|13240.3|13240.3|13238.1|147
1723201800000|2024-08-09 11:10:00|13242|13240|13242.8|13239.3|13243.5|13240.8|13240.7|13237.9|165
1723202100000|2024-08-09 11:15:00|13242.7|13239.2|13243.1|13239.6|13244.2|13240.7|13242.5|13239|195
1723202400000|2024-08-09 11:20:00|13243.2|13239.7|13243.2|13239.7|13243.6|13240.6|13240.8|13238.5|167
1723202700000|2024-08-09 11:25:00|13243.1|13239.6|13244.5|13241|13244.7|13241.2|13242.2|13239.3|172
1723203000000|2024-08-09 11:30:00|13243.7|13241.7|13242.9|13239.4|13244|13241.7|13242.2|13238.7|163
1723203300000|2024-08-09 11:35:00|13242.8|13239.3|13242.4|13238.9|13243.1|13239.7|13241.4|13238.6|124
1723203600000|2024-08-09 11:40:00|13242.5|13239|13243.4|13239.9|13243.5|13240|13242|13238.5|113
1723203900000|2024-08-09 11:45:00|13243.5|13240|13245.6|13242.1|13246.3|13242.8|13243.5|13240|170
1723204200000|2024-08-09 11:50:00|13245.8|13242.3|13243|13239.5|13245.9|13242.4|13242.9|13239.4|139
1723204500000|2024-08-09 11:55:00|13242.9|13239.4|13243.6|13240.1|13244.2|13241.7|13242.6|13239.4|116
1723204800000|2024-08-09 12:00:00|13243.7|13240.2|13241.7|13238.2|13244.7|13241.8|13240.4|13237.7|164
1723205100000|2024-08-09 12:05:00|13241.6|13238.1|13241.2|13237.7|13241.6|13238.1|13239.1|13235.6|172
1723205400000|2024-08-09 12:10:00|13241.1|13237.6|13241.1|13237.6|13241.5|13238.3|13240.3|13236.9|139
1723205700000|2024-08-09 12:15:00|13241.2|13237.7|13243.1|13239.6|13244.2|13240.7|13241.2|13237.7|176
1723206000000|2024-08-09 12:20:00|13243|13239.5|13241.3|13237.8|13243|13239.5|13239.9|13236.4|221
1723206300000|2024-08-09 12:25:00|13241.2|13237.7|13238.2|13234.7|13242|13238.5|13238.1|13234.6|193
1723206600000|2024-08-09 12:30:00|13238.4|13234.9|13240.8|13237.3|13241.3|13237.8|13237.8|13234.3|306
1723206900000|2024-08-09 12:35:00|13240.6|13237.1|13242.6|13239.1|13242.9|13239.4|13239.9|13236.4|291
1723207200000|2024-08-09 12:40:00|13242.7|13239.2|13242|13238.5|13242.8|13239.3|13240.6|13237.1|200
1723207500000|2024-08-09 12:45:00|13242.1|13238.6|13241|13237.5|13242.2|13238.9|13239.5|13236.7|163
1723207800000|2024-08-09 12:50:00|13241.1|13237.6|13240.8|13237.3|13241.5|13238|13239.4|13235.9|150
1723208100000|2024-08-09 12:55:00|13240.9|13237.4|13241|13237.5|13241.7|13238.2|13239.6|13236.1|186
1723208400000|2024-08-09 13:00:00|13241.1|13237.6|13240.2|13236.7|13241.6|13238.1|13239.4|13235.9|200
1723208700000|2024-08-09 13:05:00|13240.3|13236.8|13240.1|13236.6|13241.1|13237.6|13238.7|13235.2|190
1723209000000|2024-08-09 13:10:00|13240|13236.5|13238.7|13235.2|13240.6|13237.1|13238.6|13235.1|218
1723209300000|2024-08-09 13:15:00|13238.6|13235.1|13235.8|13232.3|13239.3|13235.8|13235.8|13232.3|208
1723209600000|2024-08-09 13:20:00|13235.9|13232.4|13233.2|13229.7|13237.1|13233.6|13232.5|13229.7|134
1723209900000|2024-08-09 13:25:00|13233.1|13229.6|13232.6|13229.1|13234.8|13231.3|13231.5|13228.6|248
1723210200000|2024-08-09 13:30:00|13232.5|13229|13236.9|13233.4|13236.9|13233.4|13231.7|13228.2|311
1723210500000|2024-08-09 13:35:00|13236.8|13233.3|13236.5|13233|13237.4|13234.4|13235.5|13232.1|244
1723210800000|2024-08-09 13:40:00|13236.4|13232.9|13233.8|13231.8|13236.7|13234.3|13233.1|13231.1|183
1723211100000|2024-08-09 13:45:00|13233.7|13231.7|13236.6|13233.1|13236.7|13233.2|13233.4|13230.8|181
1723211400000|2024-08-09 13:50:00|13236.7|13233.2|13235.5|13232|13237|13234.6|13235.1|13231.6|161
1723211700000|2024-08-09 13:55:00|13235.4|13231.9|13235.5|13232|13237.6|13234.1|13234.9|13231.4|236
1723212000000|2024-08-09 14:00:00|13235.6|13232.1|13234.2|13230.7|13235.8|13232.3|13232.4|13228.9|225
1723212300000|2024-08-09 14:05:00|13234.3|13230.8|13235|13231.5|13235.8|13232.3|13233.8|13230.3|195
1723212600000|2024-08-09 14:10:00|13234.9|13231.4|13234|13230.5|13235.6|13232.1|13233.3|13229.8|234
1723212900000|2024-08-09 14:15:00|13233.9|13230.4|13229.7|13227.7|13233.9|13230.4|13229.7|13227.7|218
1723213200000|2024-08-09 14:20:00|13229.8|13227.8|13228.8|13225.3|13231.2|13228.8|13227.9|13225.3|196
1723213500000|2024-08-09 14:25:00|13228.9|13225.4|13228.3|13226.3|13230.1|13228.1|13227.7|13224.5|217
1723213800000|2024-08-09 14:30:00|13228.2|13226.2|13228.8|13225.3|13229.9|13226.4|13227.9|13224.5|202
1723214100000|2024-08-09 14:35:00|13228.7|13225.2|13229.7|13227.7|13231.2|13228.4|13228.3|13224.8|188
1723214400000|2024-08-09 14:40:00|13229.8|13227.8|13230|13226.5|13230.6|13227.8|13227.4|13224.8|170
1723214700000|2024-08-09 14:45:00|13230.1|13226.6|13230.5|13227|13230.5|13227|13227.8|13224.3|234
1723215000000|2024-08-09 14:50:00|13230.6|13227.1|13230|13226.5|13231.7|13228.2|13229.5|13226|243
1723215300000|2024-08-09 14:55:00|13229.9|13226.4|13232.3|13228.8|13233.5|13230|13229.8|13226.3|208
1723215600000|2024-08-09 15:00:00|13232.4|13228.9|13234.9|13231.4|13236.1|13233|13232.3|13228.9|290
1723215900000|2024-08-09 15:05:00|13234.8|13231.3|13234.4|13232.4|13235.3|13232.8|13233.4|13230.6|182
1723216200000|2024-08-09 15:10:00|13234.3|13232.3|13231.7|13229.7|13234.8|13232.8|13231.2|13228.8|207
1723216500000|2024-08-09 15:15:00|13231.8|13229.8|13233|13231|13233.7|13231|13231.6|13229|183
1723216800000|2024-08-09 15:20:00|13232.9|13230.9|13232.9|13229.4|13234.6|13231.1|13232.3|13229.3|172
1723217100000|2024-08-09 15:25:00|13232.8|13229.3|13233|13229.5|13233.2|13230.8|13231.1|13228.3|146
1723217400000|2024-08-09 15:30:00|13232.9|13229.4|13233.9|13230.4|13234.7|13231.2|13232.5|13229|172
1723217700000|2024-08-09 15:35:00|13233.8|13230.3|13233.8|13230.3|13235.1|13231.6|13233.7|13230.2|142
1723218000000|2024-08-09 15:40:00|13233.9|13230.4|13234|13230.5|13234.1|13230.6|13233.3|13229.8|147
1723218300000|2024-08-09 15:45:00|13233.9|13230.4|13232.2|13228.7|13234.2|13230.7|13232|13228.5|157
1723218600000|2024-08-09 15:50:00|13232.1|13228.6|13233|13229.5|13233.1|13229.6|13231.8|13228.3|113
1723218900000|2024-08-09 15:55:00|13232.9|13229.4|13234.7|13231.2|13235.1|13231.6|13232.5|13229|199
1723219200000|2024-08-09 16:00:00|13234.8|13231.3|13235.7|13232.2|13235.8|13232.3|13234.7|13231.2|188
1723219500000|2024-08-09 16:05:00|13235.8|13232.3|13236.6|13233.1|13236.6|13233.1|13235|13231.5|218
1723219800000|2024-08-09 16:10:00|13236.5|13233|13239.1|13235.6|13239.2|13235.7|13236.4|13232.9|197
1723220100000|2024-08-09 16:15:00|13239|13235.5|13240.5|13237|13241.2|13237.7|13237.4|13233.9|186
1723220400000|2024-08-09 16:20:00|13240.4|13236.9|13238.8|13235.3|13240.5|13237|13238.6|13235.1|220
1723220700000|2024-08-09 16:25:00|13238.7|13235.2|13239.1|13235.6|13239.3|13235.8|13238.6|13235.1|115
1723221000000|2024-08-09 16:30:00|13239.2|13235.7|13237.9|13234.4|13239.2|13235.7|13237.8|13234.3|109
1723221300000|2024-08-09 16:35:00|13238|13234.5|13237.6|13234.1|13238.8|13235.3|13237.6|13234.1|112
1723221600000|2024-08-09 16:40:00|13237.5|13234|13237.8|13234.3|13238|13234.5|13236.8|13233.3|121
1723221900000|2024-08-09 16:45:00|13237.7|13234.2|13237.9|13234.4|13238.3|13234.8|13237.3|13233.8|135
1723222200000|2024-08-09 16:50:00|13238|13234.5|13238.2|13234.7|13239.4|13235.9|13237.5|13234|109
1723222500000|2024-08-09 16:55:00|13238.1|13234.6|13237.8|13234.3|13238.5|13235|13237.4|13233.9|112
1723222800000|2024-08-09 17:00:00|13237.7|13234.2|13237.7|13234.2|13237.8|13234.3|13237.1|13233.6|122
1723223100000|2024-08-09 17:05:00|13237.8|13234.3|13238.9|13235.4|13239.2|13235.7|13237.8|13234.3|151
1723223400000|2024-08-09 17:10:00|13239|13235.5|13239.5|13236|13240.1|13236.6|13238.9|13235.4|112
1723223700000|2024-08-09 17:15:00|13239.6|13236.1|13238.9|13235.4|13240.1|13236.6|13238.7|13235.2|82
1723224000000|2024-08-09 17:20:00|13238.8|13235.3|13238.3|13234.8|13239.1|13235.6|13237.3|13233.8|117
1723224300000|2024-08-09 17:25:00|13238.2|13234.7|13237.9|13234.4|13238.6|13235.1|13237.4|13233.9|150
1723224600000|2024-08-09 17:30:00|13237.8|13234.3|13236.3|13232.8|13237.8|13234.3|13235.7|13232.2|182
1723224900000|2024-08-09 17:35:00|13236.2|13232.7|13236.3|13232.8|13236.8|13233.3|13235.9|13232.4|150
1723225200000|2024-08-09 17:40:00|13236.2|13232.7|13236.2|13232.7|13237.5|13234|13236.1|13232.6|205
1723225500000|2024-08-09 17:45:00|13236.1|13232.6|13237.1|13233.6|13237.2|13233.7|13236.1|13232.6|165
1723225800000|2024-08-09 17:50:00|13237|13233.5|13237.7|13234.2|13238.2|13234.7|13236.5|13233|121
1723226100000|2024-08-09 17:55:00|13237.8|13234.3|13237.8|13234.3|13238.2|13234.7|13237.6|13234.1|76
1723226400000|2024-08-09 18:00:00|13237.9|13234.4|13237.7|13234.2|13238|13235.3|13237.2|13234|78
1723226700000|2024-08-09 18:05:00|13237.8|13234.3|13237.7|13234.2|13238.4|13234.9|13237.5|13234|48
1723227000000|2024-08-09 18:10:00|13237.8|13234.3|13238.2|13234.7|13239|13235.5|13237.8|13234.3|82
1723227300000|2024-08-09 18:15:00|13238|13234.5|13240.1|13236.6|13240.3|13236.8|13237.7|13234.2|77
1723227600000|2024-08-09 18:20:00|13240|13236.5|13239.8|13236.3|13240|13236.5|13239.4|13235.9|81
1723227900000|2024-08-09 18:25:00|13239.9|13236.4|13240|13236.5|13240.5|13237|13239.8|13236.3|82
1723228200000|2024-08-09 18:30:00|13239.9|13236.4|13240.1|13236.6|13240.3|13236.8|13239.4|13235.9|81
1723228500000|2024-08-09 18:35:00|13240.2|13236.7|13239.7|13236.2|13240.3|13236.8|13239.7|13236.2|58
1723228800000|2024-08-09 18:40:00|13239.8|13236.3|13239.8|13236.3|13240|13237|13239|13236.2|39
1723229100000|2024-08-09 18:45:00|13239.7|13236.2|13238.2|13234.7|13239.7|13236.2|13237.7|13234.2|82
1723229400000|2024-08-09 18:50:00|13238.1|13234.6|13238.6|13235.1|13238.8|13235.3|13238|13234.5|79
1723229700000|2024-08-09 18:55:00|13238.7|13235.2|13237.7|13234.2|13238.7|13235.2|13237.7|13234.2|91
1723230000000|2024-08-09 19:00:00|13237.8|13234.3|13238.2|13234.7|13238.6|13235.1|13237.7|13234.2|106
1723230300000|2024-08-09 19:05:00|13238.3|13234.8|13237.6|13234.1|13238.3|13234.8|13237|13233.5|53
1723230600000|2024-08-09 19:10:00|13237.7|13234.2|13237.7|13234.2|13237.8|13234.3|13237.1|13233.6|20
1723230900000|2024-08-09 19:15:00|13237.6|13234.1|13237.1|13233.6|13237.7|13234.2|13237.1|13233.6|30
1723231200000|2024-08-09 19:20:00|13237.2|13233.7|13237.8|13234.3|13237.8|13234.3|13237.2|13233.7|44
1723231500000|2024-08-09 19:25:00|13237.9|13234.4|13237.7|13234.2|13237.9|13234.4|13237.5|13234|24
1723231800000|2024-08-09 19:30:00|13237.6|13234.1|13237.9|13234.4|13238|13234.5|13237.3|13233.8|22
1723232100000|2024-08-09 19:35:00|13237.8|13234.3|13238.3|13234.8|13238.4|13234.9|13237.8|13234.3|10
1723232400000|2024-08-09 19:40:00|13238.2|13234.7|13238|13234.5|13238.2|13234.7|13237.7|13234.2|17
1723232700000|2024-08-09 19:45:00|13237.9|13234.4|13237.2|13233.7|13237.9|13234.4|13237.1|13233.6|23
1723233000000|2024-08-09 19:50:00|13237.3|13233.8|13237.5|13234|13237.6|13234.1|13237.3|13233.8|54
1723233300000|2024-08-09 19:55:00|13237.6|13234.1|13235.7|13232.2|13237.6|13234.1|13235.6|13232.1|99
1723233600000|2024-08-09 20:00:00|13235.4|13231.9|13234.7|13231.2|13235.5|13232|13233.5|13230|92
1723233900000|2024-08-09 20:05:00|13234.8|13231.3|13234.5|13231|13234.8|13231.3|13234.3|13230.8|10
1723234200000|2024-08-09 20:10:00|13234.6|13231.1|13236.4|13232.9|13236.5|13233|13234.6|13231.1|21
1723234500000|2024-08-09 20:15:00|13236.3|13232.8|13236.4|13232.9|13236.5|13233|13236.3|13232.8|14
1723234800000|2024-08-09 20:20:00|13236.5|13233|13236.5|13233|13236.5|13233|13236.4|13232.9|7
1723235100000|2024-08-09 20:25:00|13236.6|13233.1|13236.6|13233.1|13236.7|13233.2|13236.5|13233|9
1723235400000|2024-08-09 20:30:00|13236.7|13233.2|13236.8|13233.3|13236.8|13233.3|13236.6|13233.1|12
1723235700000|2024-08-09 20:35:00|13236.9|13233.4|13236.8|13233.3|13237|13233.5|13236.6|13233.1|14
1723236000000|2024-08-09 20:40:00|13236.7|13233.2|13250.3|13234.3|13251.8|13236.3|13236.6|13226.2|538
1723236300000|2024-08-09 20:45:00|13250.1|13234.1|13238.6|13222.6|13253.5|13237.5|13234.8|13218.8|605
1723236600000|2024-08-09 20:50:00|13238.7|13222.7|13246.2|13230.2|13247.9|13231.9|13238.7|13222.7|750
1723236900000|2024-08-09 20:55:00|13248.1|13232.1|13246.9|13230.9|13250.8|13234.8|13244.4|13228.4|373
1723406400000|2024-08-11 20:00:00|13249|13227|13249|13227|13249.3|13227.4|13248.4|13227|6
1723406700000|2024-08-11 20:05:00|13248.4|13227.4|13249|13227|13249.9|13227.9|13248.4|13227|4
1723407000000|2024-08-11 20:10:00|13248.4|13227.4|13249|13227|13249.9|13227.9|13248.4|13227|4
1723407300000|2024-08-11 20:15:00|13249.9|13227.9|13250.1|13228.1|13250.1|13228.1|13248.4|13226.8|5
1723407600000|2024-08-11 20:20:00|13249|13227|13248.4|13227.4|13249|13227.4|13248.4|13227|2
1723407900000|2024-08-11 20:25:00|13249|13227|13249|13227|13249|13227|13249|13227|1
1723408200000|2024-08-11 20:30:00|13248.4|13227.4|13249|13227|13249|13227.4|13248.4|13227|2
1723408800000|2024-08-11 20:40:00|13248.4|13227.4|13249|13227|13249|13227.4|13248.4|13227|2
1723409400000|2024-08-11 20:50:00|13249.3|13227.3|13249.3|13227.3|13249.3|13227.3|13249.3|13227.3|1
1723409700000|2024-08-11 20:55:00|13249|13227|13249|13227|13249|13227|13249|13227|1
1723410000000|2024-08-11 21:00:00|13248.5|13227.5|13246|13230|13248.5|13230.1|13246|13227.5|4
1723410300000|2024-08-11 21:05:00|13246.1|13230.1|13246.1|13230.1|13246.1|13230.1|13246|13230|9
1723410600000|2024-08-11 21:10:00|13246|13230|13246|13230|13246.1|13230.1|13246|13230|9
1723410900000|2024-08-11 21:15:00|13245.7|13229.7|13245.7|13229.7|13245.8|13229.8|13245.5|13229.5|17
1723411200000|2024-08-11 21:20:00|13245.5|13229.5|13245.5|13229.5|13245.7|13229.7|13245.5|13229.5|13
1723411500000|2024-08-11 21:25:00|13245.7|13229.7|13245.7|13229.7|13245.7|13229.7|13245.6|13229.6|11
1723411800000|2024-08-11 21:30:00|13245.8|13229.8|13246.5|13230.5|13248.4|13232.4|13243.5|13227.5|145
1723412100000|2024-08-11 21:35:00|13248.4|13232.4|13246.3|13230.3|13248.4|13232.4|13244.4|13228.4|202
1723412400000|2024-08-11 21:40:00|13246.2|13230.2|13246.3|13230.3|13246.5|13230.5|13246.2|13230.2|76
1723412700000|2024-08-11 21:45:00|13246.6|13230.6|13246.4|13230.4|13246.6|13230.6|13246.2|13230.2|94
1723413000000|2024-08-11 21:50:00|13246.3|13230.3|13246.4|13230.4|13246.6|13230.6|13246.1|13230.1|96
1723413300000|2024-08-11 21:55:00|13246.5|13230.5|13246.4|13230.4|13247|13231|13246.2|13230.2|291
1723413600000|2024-08-11 22:00:00|13246.3|13230.3|13247.7|13231.7|13247.7|13231.7|13245|13229|461
1723413900000|2024-08-11 22:05:00|13247.3|13231.3|13246.6|13230.6|13248.6|13232.6|13245.7|13229.7|831
1723414200000|2024-08-11 22:10:00|13246.5|13230.5|13249.2|13233.2|13251.9|13235.9|13245.9|13229.9|661
1723414500000|2024-08-11 22:15:00|13249.6|13233.6|13247|13231|13251.5|13235.5|13246.4|13230.4|800
1723414800000|2024-08-11 22:20:00|13247.1|13231.1|13251.4|13235.4|13253.1|13237.1|13246.2|13230.3|539
1723415100000|2024-08-11 22:25:00|13251.8|13235.8|13249.3|13233.3|13253.6|13238.7|13246|13230|567
1723415400000|2024-08-11 22:30:00|13249.1|13233.1|13247.6|13231.6|13252.5|13236.8|13243.7|13228.7|596
1723415700000|2024-08-11 22:35:00|13247.7|13231.7|13246.5|13230.5|13249.9|13233.9|13245.3|13229.3|800
1723416000000|2024-08-11 22:40:00|13246.4|13230.4|13245.9|13235.2|13249.9|13236.5|13245.3|13230.4|396
1723416300000|2024-08-11 22:45:00|13246|13235.1|13245.9|13236.1|13247.7|13237.1|13245.1|13234.8|152
1723416600000|2024-08-11 22:50:00|13246|13236.4|13246|13235|13247.6|13236.8|13245|13234.5|308
1723416900000|2024-08-11 22:55:00|13245.9|13234.9|13245.5|13234.2|13246.5|13235.8|13243.9|13233.9|250
1723417200000|2024-08-11 23:00:00|13245.4|13234|13244.4|13236.1|13245.6|13236.4|13242.8|13234|253
1723417500000|2024-08-11 23:05:00|13244.3|13235.8|13247.1|13238.2|13247.5|13239.2|13243.3|13235.3|178
1723417800000|2024-08-11 23:10:00|13247|13238.3|13246.2|13241.2|13247.8|13241.5|13245.9|13237.9|195
1723418100000|2024-08-11 23:15:00|13245.9|13241.3|13244.9|13241.4|13246.2|13241.6|13244.5|13240.6|120
1723418400000|2024-08-11 23:20:00|13245|13241.5|13244.6|13241.1|13245.1|13241.6|13244.5|13241|74
1723418700000|2024-08-11 23:25:00|13244.7|13241.2|13244.3|13240.8|13244.8|13241.3|13244|13240.5|101
1723419000000|2024-08-11 23:30:00|13244.4|13240.9|13244.3|13240.8|13245|13241.5|13244.2|13240.7|133
1723419300000|2024-08-11 23:35:00|13244.2|13240.7|13244.7|13241.2|13244.8|13241.3|13243.8|13240.3|119
1723419600000|2024-08-11 23:40:00|13244.6|13241.1|13244.3|13240.8|13245.5|13242|13244|13240.5|94
1723419900000|2024-08-11 23:45:00|13244.4|13240.9|13245.6|13242.1|13245.9|13242.4|13243.9|13240.4|134
1723420200000|2024-08-11 23:50:00|13245.4|13241.9|13245.5|13242|13245.7|13242.2|13244.9|13241.4|100
1723420500000|2024-08-11 23:55:00|13245.6|13242.1|13245.5|13242|13245.8|13242.3|13245|13241.5|105
1723420800000|2024-08-12 00:00:00|13245.4|13241.9|13241.4|13237.9|13246.3|13242.8|13241.3|13237.8|149
1723421100000|2024-08-12 00:05:00|13241.3|13237.8|13241.2|13237.7|13241.9|13238.4|13240.1|13236.6|106
1723421400000|2024-08-12 00:10:00|13241.1|13237.6|13239.8|13236.3|13241.8|13238.3|13239.7|13236.2|93
1723421700000|2024-08-12 00:15:00|13239.7|13236.2|13236.4|13232.9|13239.8|13236.3|13236.1|13232.6|109
1723422000000|2024-08-12 00:20:00|13236.3|13232.8|13239.2|13235.7|13240.3|13236.8|13236|13232.5|170
1723422300000|2024-08-12 00:25:00|13239.3|13235.8|13240.8|13237.3|13241.6|13238.1|13239.3|13235.8|183
1723422600000|2024-08-12 00:30:00|13240.7|13237.2|13240.7|13237.2|13241.7|13238.2|13238.7|13235.2|138
1723422900000|2024-08-12 00:35:00|13240.6|13237.1|13239.2|13235.7|13240.6|13237.1|13238.3|13234.8|157
1723423200000|2024-08-12 00:40:00|13239.3|13235.8|13236.7|13233.2|13239.3|13235.8|13236|13232.5|153
1723423500000|2024-08-12 00:45:00|13236.8|13233.3|13239.4|13235.9|13239.7|13236.2|13236.7|13233.2|171
1723423800000|2024-08-12 00:50:00|13239.3|13235.8|13237.3|13233.8|13240.2|13236.7|13235.9|13232.4|155
1723424100000|2024-08-12 00:55:00|13237.4|13233.9|13239.7|13236.2|13239.8|13236.3|13237.1|13233.6|160
1723424400000|2024-08-12 01:00:00|13239.6|13236.1|13236.5|13233|13240|13236.5|13235.6|13232.1|242
1723424700000|2024-08-12 01:05:00|13236.6|13233.1|13237.7|13234.2|13239.1|13235.6|13236.5|13233|192
1723425000000|2024-08-12 01:10:00|13237.6|13234.1|13236.9|13233.4|13237.6|13234.1|13235.3|13232.7|137
1723425300000|2024-08-12 01:15:00|13236.8|13233.3|13234.1|13230.6|13237.1|13233.9|13234|13230.5|92
1723425600000|2024-08-12 01:20:00|13234.2|13230.7|13232.5|13229|13234.2|13230.7|13231.7|13228.2|147
1723425900000|2024-08-12 01:25:00|13232.4|13228.9|13234.5|13231|13234.7|13231.2|13231.5|13228.6|194
1723426200000|2024-08-12 01:30:00|13234.4|13230.9|13235.6|13232.1|13236.6|13233.1|13233.5|13230.1|196
1723426500000|2024-08-12 01:35:00|13234.8|13232.8|13237.6|13234.1|13238.9|13235.4|13234.8|13231.7|259
1723426800000|2024-08-12 01:40:00|13237.7|13234.2|13236.9|13233.4|13239|13235.5|13236.3|13232.8|189
1723427100000|2024-08-12 01:45:00|13236.8|13233.3|13237.9|13234.4|13240|13236.5|13235.9|13233.2|223
1723427400000|2024-08-12 01:50:00|13238|13234.5|13241.5|13238|13241.7|13238.2|13236.9|13233.4|213
1723427700000|2024-08-12 01:55:00|13241.6|13238.1|13242.7|13239.2|13244.3|13240.8|13241.2|13237.7|162
1723428000000|2024-08-12 02:00:00|13242.6|13239.1|13240.8|13237.3|13243.5|13240.5|13240.7|13237.2|218
1723428300000|2024-08-12 02:05:00|13240.7|13237.2|13242.9|13239.4|13243.1|13239.6|13240.6|13237.1|182
1723428600000|2024-08-12 02:10:00|13243|13239.5|13240.1|13236.6|13243|13239.5|13238.7|13235.2|194
1723428900000|2024-08-12 02:15:00|13239.9|13236.4|13240.1|13236.6|13240.2|13236.7|13238.4|13234.9|120
1723429200000|2024-08-12 02:20:00|13240.2|13236.7|13239.8|13236.3|13240.3|13236.8|13239.3|13235.8|78
1723429500000|2024-08-12 02:25:00|13239.9|13236.4|13240.2|13236.7|13240.8|13237.3|13239.9|13236.4|103
1723429800000|2024-08-12 02:30:00|13240.1|13236.6|13239.4|13235.9|13241.4|13238.3|13238.6|13235.7|135
1723430100000|2024-08-12 02:35:00|13239.5|13236|13239.2|13235.7|13240.1|13237.3|13237.2|13234.3|133
1723430400000|2024-08-12 02:40:00|13239.3|13235.8|13239.9|13237.9|13240.7|13238.6|13239.2|13235.8|109
1723430700000|2024-08-12 02:45:00|13240.7|13237.2|13241.9|13239.9|13242|13240|13240.4|13237.1|82
1723431000000|2024-08-12 02:50:00|13241.8|13239.8|13242.8|13239.3|13242.9|13240|13241.6|13238.7|148
1723431300000|2024-08-12 02:55:00|13242.7|13239.2|13241.7|13239.7|13243.2|13241.2|13240.6|13237.8|190
1723431600000|2024-08-12 03:00:00|13241.8|13239.8|13242.8|13240.8|13242.8|13240.8|13241|13239|144
1723431900000|2024-08-12 03:05:00|13242.7|13240.7|13243.9|13240.4|13244.2|13241.5|13242.6|13240.4|108
1723432200000|2024-08-12 03:10:00|13244|13240.5|13243.1|13241.1|13244|13241.3|13242.8|13239.9|72
1723432500000|2024-08-12 03:15:00|13243.2|13241.2|13244.8|13241.3|13245.3|13242.4|13243.1|13240.3|144
1723432800000|2024-08-12 03:20:00|13244.9|13241.4|13244.3|13240.8|13246.9|13243.9|13243.8|13240.8|179
1723433100000|2024-08-12 03:25:00|13244.2|13240.7|13243.8|13241.8|13245|13242|13241.8|13239.1|184
1723433400000|2024-08-12 03:30:00|13243.7|13241.7|13244.2|13242.2|13245.1|13242.4|13243.3|13240.7|152
1723433700000|2024-08-12 03:35:00|13244.3|13242.3|13247.5|13245.5|13249.4|13246.1|13244.2|13242.2|210
1723434000000|2024-08-12 03:40:00|13247.6|13245.6|13247.4|13243.9|13248.6|13245.6|13246.4|13243.6|106
1723434300000|2024-08-12 03:45:00|13246.7|13244.7|13248.2|13244.7|13248.2|13245.4|13246.6|13244.3|74
1723434600000|2024-08-12 03:50:00|13248.1|13244.6|13247|13245|13248.2|13245.4|13246.8|13244.3|94
1723434900000|2024-08-12 03:55:00|13247.1|13245.1|13249.2|13245.7|13249.5|13246|13247|13244.6|122
1723435200000|2024-08-12 04:00:00|13249.1|13245.6|13248.3|13244.8|13249.1|13246.5|13247.2|13244.7|83
1723435500000|2024-08-12 04:05:00|13248.2|13244.7|13246.7|13244.7|13248.7|13245.7|13246.6|13244.4|84
1723435800000|2024-08-12 04:10:00|13246.6|13244.6|13246.7|13244.7|13247.4|13244.8|13246.4|13243.8|89
1723436100000|2024-08-12 04:15:00|13247.5|13244|13247.4|13245.4|13247.6|13245.6|13246.6|13243.9|64
1723436400000|2024-08-12 04:20:00|13247.5|13245.5|13246.6|13244.6|13247.6|13245.6|13246.6|13244.6|49
1723436700000|2024-08-12 04:25:00|13246.7|13244.7|13246.1|13242.6|13247.7|13244.8|13246|13242.5|71
1723437000000|2024-08-12 04:30:00|13246|13242.5|13246.6|13243.1|13246.7|13243.2|13246|13242.5|56
1723437300000|2024-08-12 04:35:00|13246.7|13243.2|13245.8|13243.8|13247.3|13244.6|13245.8|13242.9|99
1723437600000|2024-08-12 04:40:00|13245.7|13243.7|13245.6|13243.6|13246.5|13243.9|13245.3|13242.6|69
1723437900000|2024-08-12 04:45:00|13245.5|13243.5|13245.4|13243.4|13245.6|13243.6|13244.4|13242.4|85
1723438200000|2024-08-12 04:50:00|13245.5|13243.5|13245|13243|13246.3|13243.6|13244.7|13242.7|83
1723438500000|2024-08-12 04:55:00|13245.1|13243.1|13246.7|13244.7|13247|13245|13245|13243|97
1723438800000|2024-08-12 05:00:00|13246.6|13244.6|13244.4|13242.4|13246.6|13244.6|13244.4|13242.4|164
1723439100000|2024-08-12 05:05:00|13244.5|13242.5|13244.9|13242.9|13245.6|13243.6|13244.4|13242.4|91
1723439400000|2024-08-12 05:10:00|13244.8|13242.8|13245|13243|13245|13243|13244.5|13242.5|64
1723439700000|2024-08-12 05:15:00|13244.9|13242.9|13245.4|13243.4|13245.5|13243.5|13244.7|13242.7|99
1723440000000|2024-08-12 05:20:00|13245.3|13243.3|13246.2|13242.7|13246.4|13243.7|13244.5|13241.6|178
1723440300000|2024-08-12 05:25:00|13246.3|13242.8|13244.5|13241|13246.3|13242.8|13244.2|13240.7|149
1723440600000|2024-08-12 05:30:00|13244.4|13240.9|13246.4|13242.9|13246.4|13242.9|13244.2|13240.7|99
1723440900000|2024-08-12 05:35:00|13246.3|13242.8|13246.5|13243|13246.6|13243.1|13246.1|13242.6|126
1723441200000|2024-08-12 05:40:00|13246.4|13242.9|13247.4|13243.9|13247.7|13244.2|13246|13242.5|137
1723441500000|2024-08-12 05:45:00|13247.5|13244|13247.9|13244.4|13248.1|13244.6|13247.1|13243.6|89
1723441800000|2024-08-12 05:50:00|13247.8|13244.3|13247.1|13243.6|13248|13244.5|13247.1|13243.6|112
1723442100000|2024-08-12 05:55:00|13247.2|13243.7|13248.2|13244.7|13248.6|13245.7|13247.2|13243.7|85
1723442400000|2024-08-12 06:00:00|13248.1|13244.6|13245.3|13241.8|13248.1|13245.5|13244|13241.2|181
1723442700000|2024-08-12 06:05:00|13245.2|13241.7|13243.9|13240.4|13245.6|13242.1|13242.7|13239.8|174
1723443000000|2024-08-12 06:10:00|13244|13240.5|13243.8|13240.3|13244.5|13241.7|13243.4|13239.9|157
1723443300000|2024-08-12 06:15:00|13243.9|13240.4|13244.1|13242.1|13244.7|13242.5|13243.7|13240.3|173
1723443600000|2024-08-12 06:20:00|13244.2|13242.2|13247.7|13244.2|13247.7|13244.7|13244.1|13241|196
1723443900000|2024-08-12 06:25:00|13247.8|13244.3|13245.7|13242.2|13248.8|13246.1|13244.8|13241.8|178
1723444200000|2024-08-12 06:30:00|13245.6|13242.1|13243.1|13239.6|13245.6|13242.9|13242.4|13239.5|263
1723444500000|2024-08-12 06:35:00|13243.2|13239.7|13245|13243|13246.1|13243.9|13242.4|13239.6|183
1723444800000|2024-08-12 06:40:00|13245.1|13243.1|13245.6|13243.6|13246.5|13244|13244.6|13242|101
1723445100000|2024-08-12 06:45:00|13245.5|13243.5|13247.8|13245.8|13248.1|13246.1|13245.4|13243.4|81
1723445400000|2024-08-12 06:50:00|13247.7|13245.7|13247.7|13245.7|13248.8|13246|13247.1|13245.1|148
1723445700000|2024-08-12 06:55:00|13247.8|13245.8|13249.9|13247.9|13251.1|13248.1|13247.8|13245.1|165
1723446000000|2024-08-12 07:00:00|13250.1|13248.1|13250.5|13247|13251.2|13248.4|13249.6|13246.6|157
1723446300000|2024-08-12 07:05:00|13250.6|13247.1|13251|13249|13252.3|13249.3|13249.9|13247.1|136
1723446600000|2024-08-12 07:10:00|13250.9|13248.9|13249.3|13245.8|13251.8|13249.1|13249.2|13245.8|164
1723446900000|2024-08-12 07:15:00|13249.4|13245.9|13248.6|13246.6|13250|13247.2|13248.5|13245.9|85
1723447200000|2024-08-12 07:20:00|13248.5|13246.5|13251.1|13247.6|13251.3|13247.8|13248.5|13246.3|89
1723447500000|2024-08-12 07:25:00|13251|13247.5|13250.8|13247.3|13251|13248.2|13250|13246.6|118
1723447800000|2024-08-12 07:30:00|13250.7|13247.2|13247.4|13245.4|13250.7|13248.2|13247.4|13245.4|115
1723448100000|2024-08-12 07:35:00|13247.3|13245.3|13248.3|13246.3|13249.6|13246.8|13247.3|13245.3|137
1723448400000|2024-08-12 07:40:00|13248.4|13246.4|13248.1|13246.1|13250.2|13247.6|13247.9|13244.9|174
1723448700000|2024-08-12 07:45:00|13248.2|13246.2|13249.5|13247.5|13249.6|13247.6|13247.7|13245.7|113
1723449000000|2024-08-12 07:50:00|13249.6|13247.6|13247.6|13245.6|13249.7|13247.7|13247.3|13245.3|121
1723449300000|2024-08-12 07:55:00|13247.5|13245.5|13245.4|13243.4|13248|13246|13244.9|13242.6|122
1723449600000|2024-08-12 08:00:00|13245.3|13243.3|13247.3|13243.8|13247.5|13244.8|13244.2|13242|192
1723449900000|2024-08-12 08:05:00|13247.4|13243.9|13246.7|13244.7|13248.3|13246.3|13246.2|13243.9|189
1723450200000|2024-08-12 08:10:00|13246.8|13244.8|13249.9|13247.9|13250.2|13247.9|13246.3|13244.3|135
1723450500000|2024-08-12 08:15:00|13249.8|13247.8|13248.5|13246.5|13250.6|13247.9|13247.8|13245.7|123
1723450800000|2024-08-12 08:20:00|13248.6|13246.6|13249.4|13247.4|13249.5|13247.5|13248.3|13246.3|32
1723451100000|2024-08-12 08:25:00|13249.5|13247.5|13250.3|13248.3|13250.7|13248.7|13249.5|13247.5|102
1723451400000|2024-08-12 08:30:00|13250.2|13248.2|13251.5|13249.5|13252.1|13249.5|13250.2|13248.2|101
1723451700000|2024-08-12 08:35:00|13251.6|13249.6|13251.5|13249.5|13252.6|13250.6|13250.8|13248.8|87
1723452000000|2024-08-12 08:40:00|13251.4|13249.4|13249.7|13247.7|13252.2|13250.2|13249.2|13247.2|136
1723452300000|2024-08-12 08:45:00|13249.6|13247.6|13250|13248|13250.7|13248.1|13249.2|13246.7|109
1723452600000|2024-08-12 08:50:00|13249.9|13247.9|13249.1|13247.1|13250.1|13248.1|13248.4|13246.4|100
1723452900000|2024-08-12 08:55:00|13249.2|13247.2|13249.3|13247.3|13250.1|13247.7|13248.7|13245.5|149
1723453200000|2024-08-12 09:00:00|13248.9|13246.9|13250.1|13248.1|13251.3|13248.8|13248.9|13246.9|103
1723453500000|2024-08-12 09:05:00|13250.2|13248.2|13249.3|13247.3|13250.7|13248.7|13249.2|13247.2|96
1723453800000|2024-08-12 09:10:00|13249.4|13247.4|13247.5|13245.5|13250.2|13248.2|13247.4|13245.4|134
1723454100000|2024-08-12 09:15:00|13247.4|13245.4|13250.3|13248.3|13250.5|13248.3|13247.3|13244.6|153
1723454400000|2024-08-12 09:20:00|13250.2|13248.2|13250.5|13247|13251.2|13248.3|13249|13246.4|106
1723454700000|2024-08-12 09:25:00|13249.7|13247.7|13249.5|13247.5|13251.1|13248.6|13249.3|13246.5|93
1723455000000|2024-08-12 09:30:00|13250.2|13246.7|13248.2|13244.7|13250.2|13246.7|13247.8|13244.5|160
1723455300000|2024-08-12 09:35:00|13248.1|13244.6|13247.7|13245.7|13248.9|13246.3|13247.5|13244.5|109
1723455600000|2024-08-12 09:40:00|13247.8|13245.8|13248.4|13244.9|13248.4|13245.8|13247.3|13244.7|85
1723455900000|2024-08-12 09:45:00|13248.5|13245|13247.6|13245.6|13249.1|13246.5|13247.6|13244.9|43
1723456200000|2024-08-12 09:50:00|13247.7|13245.7|13246.6|13243.1|13248.5|13245.8|13246.3|13242.8|165
1723456500000|2024-08-12 09:55:00|13246.7|13243.2|13246|13242.5|13246.9|13243.4|13245.5|13242|126
1723456800000|2024-08-12 10:00:00|13245.9|13242.4|13244.8|13241.3|13246.1|13242.6|13244.4|13240.9|165
1723457100000|2024-08-12 10:05:00|13244.7|13241.2|13245.4|13241.9|13247|13243.5|13244.2|13240.7|117
1723457400000|2024-08-12 10:10:00|13245.3|13241.8|13245|13241.5|13246|13242.9|13244.6|13241.4|130
1723457700000|2024-08-12 10:15:00|13244.9|13241.4|13244.6|13241.1|13245.1|13242.3|13243.6|13240.2|72
1723458000000|2024-08-12 10:20:00|13244.5|13241|13245.6|13242.1|13246.6|13243.1|13243.4|13240.5|109
1723458300000|2024-08-12 10:25:00|13245.8|13242.3|13245|13241.5|13246.2|13243|13244.8|13241.5|95
1723458600000|2024-08-12 10:30:00|13245.1|13241.6|13246.7|13243.2|13246.8|13243.3|13245|13241.5|100
1723458900000|2024-08-12 10:35:00|13246.8|13243.3|13247.9|13244.4|13248.6|13245.3|13246.5|13243|95
1723459200000|2024-08-12 10:40:00|13247.8|13244.3|13246|13242.5|13247.9|13244.4|13245.7|13242.2|115
1723459500000|2024-08-12 10:45:00|13245.9|13242.4|13247|13243.5|13248|13244.5|13245.9|13242.4|85
1723459800000|2024-08-12 10:50:00|13247.1|13243.6|13246.9|13243.4|13247.9|13244.4|13246.4|13242.9|98
1723460100000|2024-08-12 10:55:00|13247|13243.5|13246.8|13243.3|13247|13243.5|13246.1|13242.6|74
1723460400000|2024-08-12 11:00:00|13246.9|13243.4|13246.1|13242.6|13247.9|13244.4|13246.1|13242.6|92
1723460700000|2024-08-12 11:05:00|13246.2|13242.7|13248.1|13244.6|13248.2|13244.7|13245.9|13242.4|94
1723461000000|2024-08-12 11:10:00|13248|13244.5|13248.7|13245.2|13249.2|13245.7|13247.2|13243.7|101
1723461300000|2024-08-12 11:15:00|13248.6|13245.1|13250.2|13246.7|13250.3|13246.8|13248.4|13245.1|92
1723461600000|2024-08-12 11:20:00|13250.3|13246.8|13250|13246.5|13250.5|13247|13249.3|13245.8|85
1723461900000|2024-08-12 11:25:00|13250.1|13246.6|13251.5|13248|13251.5|13248|13249.7|13246.2|94
1723462200000|2024-08-12 11:30:00|13251.4|13247.9|13251.9|13248.4|13252.3|13249.7|13251.4|13247.9|83
1723462500000|2024-08-12 11:35:00|13252|13248.5|13251.8|13248.3|13252.1|13248.6|13251.2|13247.7|72
1723462800000|2024-08-12 11:40:00|13251.9|13248.4|13252|13248.5|13252.2|13248.7|13251.4|13247.9|114
1723463100000|2024-08-12 11:45:00|13251.9|13248.4|13251.5|13248|13252.2|13248.7|13251.2|13247.7|103
1723463400000|2024-08-12 11:50:00|13251.6|13248.1|13249|13245.5|13251.6|13248.1|13248.5|13245.4|100
1723463700000|2024-08-12 11:55:00|13249.1|13245.6|13250.3|13246.8|13250.4|13246.9|13248.3|13244.8|126
1723464000000|2024-08-12 12:00:00|13250.4|13246.9|13248.5|13245|13250.4|13246.9|13248.2|13244.9|209
1723464300000|2024-08-12 12:05:00|13248.4|13244.9|13250|13246.5|13250.8|13247.3|13248.2|13244.7|146
1723464600000|2024-08-12 12:10:00|13249.9|13246.4|13250|13246.5|13250.4|13246.9|13247.8|13244.8|129
1723464900000|2024-08-12 12:15:00|13249.9|13246.4|13249.6|13246.1|13250.3|13246.8|13249.3|13245.8|122
1723465200000|2024-08-12 12:20:00|13249.5|13246|13246.8|13243.3|13249.6|13246.1|13246.7|13243.2|137
1723465500000|2024-08-12 12:25:00|13246.7|13243.2|13246.8|13243.3|13247.4|13243.9|13246.3|13242.8|95
1723465800000|2024-08-12 12:30:00|13246.9|13243.4|13247.5|13245.5|13247.6|13245.5|13245.7|13243.4|126
1723466100000|2024-08-12 12:35:00|13247.6|13245.6|13248.4|13244.9|13248.4|13246.2|13247|13244.2|75
1723466400000|2024-08-12 12:40:00|13248.3|13244.8|13250.4|13246.9|13250.4|13246.9|13248.3|13244.8|74
1723466700000|2024-08-12 12:45:00|13250.5|13247|13250.6|13247.1|13251.1|13247.6|13249.9|13246.4|92
1723467000000|2024-08-12 12:50:00|13250.5|13247|13251.2|13247.7|13252|13248.5|13250.4|13246.9|113
1723467300000|2024-08-12 12:55:00|13251.1|13247.6|13250.8|13247.3|13251.8|13248.3|13250.6|13247.1|126
1723467600000|2024-08-12 13:00:00|13250.9|13247.4|13251|13247.5|13251.5|13248|13249.5|13246|156
1723467900000|2024-08-12 13:05:00|13250.9|13247.4|13250.5|13247|13251.6|13248.1|13250|13246.5|153
1723468200000|2024-08-12 13:10:00|13250.7|13247.2|13252.3|13248.8|13252.6|13249.1|13250.4|13246.9|184
1723468500000|2024-08-12 13:15:00|13252.4|13248.9|13253|13249.5|13254|13250.5|13252.3|13248.8|152
1723468800000|2024-08-12 13:20:00|13252.9|13249.4|13251.7|13249.7|13254.1|13250.6|13251.5|13249.2|155
1723469100000|2024-08-12 13:25:00|13251.6|13249.6|13251.7|13248.2|13252.8|13250|13251.4|13248.2|123
1723469400000|2024-08-12 13:30:00|13251.8|13248.3|13249.6|13246.1|13252.3|13248.8|13249.4|13245.9|179
1723469700000|2024-08-12 13:35:00|13249.5|13246|13248.6|13245.1|13249.7|13246.9|13248.4|13244.9|97
1723470000000|2024-08-12 13:40:00|13248.5|13245|13246.9|13243.4|13248.5|13245|13246.7|13243.2|171
1723470300000|2024-08-12 13:45:00|13247|13243.5|13246.5|13243|13247.3|13243.8|13243.3|13239.8|300
1723470600000|2024-08-12 13:50:00|13246.4|13242.9|13247.6|13244.1|13247.9|13244.4|13246.3|13242.8|192
1723470900000|2024-08-12 13:55:00|13247.7|13244.2|13246.3|13242.8|13248|13244.5|13244.7|13241.2|193
1723471200000|2024-08-12 14:00:00|13246.4|13242.9|13248.1|13244.6|13248.9|13245.4|13246.4|13242.9|283
1723471500000|2024-08-12 14:05:00|13248.2|13244.7|13249.7|13246.2|13250.4|13246.9|13247.4|13243.9|194
1723471800000|2024-08-12 14:10:00|13249.8|13246.3|13250.4|13246.9|13252.3|13248.8|13249.1|13245.6|176
1723472100000|2024-08-12 14:15:00|13250.5|13247|13250.9|13247.4|13251.4|13248.4|13249.9|13246.5|154
1723472400000|2024-08-12 14:20:00|13251|13247.5|13252.6|13249.1|13252.7|13249.2|13250.8|13247.3|172
1723472700000|2024-08-12 14:25:00|13252.7|13249.2|13250.3|13246.8|13252.7|13249.2|13250.2|13246.7|145
1723473000000|2024-08-12 14:30:00|13250.4|13246.9|13246.8|13244.8|13250.4|13247.2|13246.7|13243.7|157
1723473300000|2024-08-12 14:35:00|13246.7|13244.7|13246.9|13243.4|13247.9|13245.2|13245.4|13242.5|139
1723473600000|2024-08-12 14:40:00|13246.8|13243.3|13247.8|13244.3|13247.9|13244.4|13246.1|13242.6|158
1723473900000|2024-08-12 14:45:00|13247.7|13244.2|13246|13242.5|13248.6|13245.5|13246|13242.5|181
1723474200000|2024-08-12 14:50:00|13246.1|13242.6|13245.2|13241.7|13248|13244.5|13244.3|13241.5|228
1723474500000|2024-08-12 14:55:00|13245.1|13241.6|13251.4|13247.9|13251.8|13248.3|13244.2|13240.7|309
1723474800000|2024-08-12 15:00:00|13251.5|13248|13248|13244.5|13252.7|13249.4|13247.7|13244.2|298
1723475100000|2024-08-12 15:05:00|13248.1|13244.6|13246.7|13243.2|13248.8|13245.3|13245.9|13242.4|221
1723475400000|2024-08-12 15:10:00|13246.8|13243.3|13244.6|13241.1|13246.8|13243.3|13242.7|13239.2|214
1723475700000|2024-08-12 15:15:00|13244.7|13241.2|13244.9|13241.4|13245.4|13242.5|13243.1|13239.6|193
1723476000000|2024-08-12 15:20:00|13245|13241.5|13244.7|13241.2|13245.4|13242.4|13243.6|13240.1|239
1723476300000|2024-08-12 15:25:00|13244.4|13240.9|13243.3|13239.8|13244.5|13241|13242.8|13239.3|298
1723476600000|2024-08-12 15:30:00|13243.4|13239.9|13246.4|13242.9|13246.4|13243.3|13243|13239.5|243
1723476900000|2024-08-12 15:35:00|13246.5|13243|13246.9|13244.9|13248|13245.3|13246|13242.9|199
1723477200000|2024-08-12 15:40:00|13247|13245|13246|13242.5|13247.9|13245.3|13245.6|13242.3|192
1723477500000|2024-08-12 15:45:00|13246.1|13242.6|13245.4|13241.9|13247|13244|13244.5|13241.8|243
1723477800000|2024-08-12 15:50:00|13245.3|13241.8|13244.9|13242.9|13246.3|13242.9|13244.5|13241.5|160
1723478100000|2024-08-12 15:55:00|13245|13243|13246.3|13244.3|13247.3|13244.8|13244.9|13242.2|167
1723478400000|2024-08-12 16:00:00|13246.2|13244.2|13246.1|13242.6|13248.3|13244.8|13245.9|13242.4|187
1723478700000|2024-08-12 16:05:00|13246.2|13242.7|13245.8|13242.3|13246.7|13243.2|13245.7|13242.2|122
1723479000000|2024-08-12 16:10:00|13245.6|13242.1|13245.2|13241.7|13245.7|13242.2|13244.6|13241.1|114
1723479300000|2024-08-12 16:15:00|13245.3|13241.8|13246.3|13242.8|13246.6|13243.1|13244.7|13241.2|147
1723479600000|2024-08-12 16:20:00|13246.4|13242.9|13246.2|13242.7|13247.2|13243.7|13245.9|13242.4|171
1723479900000|2024-08-12 16:25:00|13246.3|13242.8|13246.6|13243.1|13247|13243.5|13245.8|13242.3|178
1723480200000|2024-08-12 16:30:00|13246.7|13243.2|13246.9|13243.4|13247|13244|13245.9|13242.6|105
1723480500000|2024-08-12 16:35:00|13247|13243.5|13247.5|13244|13247.7|13244.2|13246|13243.2|129
1723480800000|2024-08-12 16:40:00|13247.6|13244.1|13248.3|13244.8|13248.8|13245.3|13247.4|13243.9|121
1723481100000|2024-08-12 16:45:00|13248.4|13244.9|13248.1|13244.6|13248.8|13245.3|13247.1|13244.3|89
1723481400000|2024-08-12 16:50:00|13248|13244.5|13248.5|13245|13248.6|13245.1|13247.6|13244.1|77
1723481700000|2024-08-12 16:55:00|13248.6|13245.1|13247.6|13244.1|13248.6|13245.1|13247.1|13243.6|177
1723482000000|2024-08-12 17:00:00|13247.5|13244|13247.2|13243.7|13248.1|13244.6|13246.4|13242.9|175
1723482300000|2024-08-12 17:05:00|13247.3|13243.8|13247.4|13243.9|13247.6|13244.1|13246.1|13242.6|184
1723482600000|2024-08-12 17:10:00|13247.3|13243.8|13245.6|13242.1|13247.6|13244.1|13245.2|13241.7|130
1723482900000|2024-08-12 17:15:00|13245.5|13242|13245.1|13241.6|13245.6|13242.1|13244.4|13240.9|113
1723483200000|2024-08-12 17:20:00|13245.2|13241.7|13244.7|13241.2|13245.8|13242.3|13244.7|13241.2|101
1723483500000|2024-08-12 17:25:00|13244.6|13241.1|13244|13240.5|13245.5|13242|13243.7|13240.2|135
1723483800000|2024-08-12 17:30:00|13244.1|13240.6|13244|13240.5|13244.3|13240.8|13243.6|13240.1|67
1723484100000|2024-08-12 17:35:00|13244.1|13240.6|13242.1|13238.6|13244.2|13240.7|13242.1|13238.6|79
1723484400000|2024-08-12 17:40:00|13242.2|13238.7|13242.7|13239.2|13243.2|13239.7|13241.8|13238.3|138
1723484700000|2024-08-12 17:45:00|13242.8|13239.3|13241.9|13238.4|13242.8|13239.3|13241.6|13238.1|123
1723485000000|2024-08-12 17:50:00|13242|13238.5|13242.3|13238.8|13242.7|13239.2|13241.9|13238.4|126
1723485300000|2024-08-12 17:55:00|13242.4|13238.9|13242.2|13238.7|13242.9|13239.4|13242.2|13238.7|99
1723485600000|2024-08-12 18:00:00|13242.3|13238.8|13242.1|13238.6|13242.8|13239.4|13241.1|13238.2|87
1723485900000|2024-08-12 18:05:00|13242|13238.5|13241.7|13238.2|13242.1|13239.1|13240.9|13237.4|105
1723486200000|2024-08-12 18:10:00|13240.9|13238.9|13242.1|13238.6|13242.3|13239.1|13240.7|13238|53
1723486500000|2024-08-12 18:15:00|13241.3|13239.3|13244|13240.5|13244.1|13240.6|13241.2|13238.5|57
1723486800000|2024-08-12 18:20:00|13243.9|13240.4|13242.3|13240.3|13243.9|13241.1|13242.3|13239.4|81
1723487100000|2024-08-12 18:25:00|13242.4|13240.4|13243.4|13241.4|13244.2|13241.4|13241.8|13239.5|99
1723487400000|2024-08-12 18:30:00|13243.3|13241.3|13244.5|13241|13244.7|13241.3|13243.3|13240.4|101
1723487700000|2024-08-12 18:35:00|13244.6|13241.1|13244|13240.5|13244.6|13241.1|13243.9|13240.4|54
1723488000000|2024-08-12 18:40:00|13243.9|13240.4|13244.4|13240.9|13244.5|13241|13243.9|13240.4|78
1723488300000|2024-08-12 18:45:00|13244.5|13241|13244.9|13241.4|13245.1|13241.6|13244.4|13240.9|55
1723488600000|2024-08-12 18:50:00|13245|13241.5|13244.1|13240.6|13245.1|13241.6|13244.1|13240.6|63
1723488900000|2024-08-12 18:55:00|13244|13240.5|13243.8|13240.3|13244|13240.5|13243.2|13239.7|44
1723489200000|2024-08-12 19:00:00|13243.7|13240.2|13242.9|13239.4|13243.9|13240.4|13242.9|13239.4|36
1723489500000|2024-08-12 19:05:00|13242.8|13239.3|13242.2|13238.7|13242.9|13239.4|13241.3|13237.8|80
1723489800000|2024-08-12 19:10:00|13242.1|13238.6|13242.5|13239|13242.7|13239.2|13242.1|13238.6|43
1723490100000|2024-08-12 19:15:00|13242.6|13239.1|13242.5|13239|13242.7|13239.2|13242.4|13238.9|45
1723490400000|2024-08-12 19:20:00|13242.4|13238.9|13242.5|13239|13242.9|13239.4|13242.3|13238.8|26
1723490700000|2024-08-12 19:25:00|13242.6|13239.1|13242.8|13239.3|13243.8|13240.3|13242.6|13239.1|70
1723491000000|2024-08-12 19:30:00|13242.6|13239.1|13242.5|13239|13242.6|13239.1|13241.9|13238.4|46
1723491300000|2024-08-12 19:35:00|13241.8|13239.8|13243.1|13239.6|13243.4|13239.9|13241.8|13238.9|77
1723491600000|2024-08-12 19:40:00|13243.2|13239.7|13243.5|13240|13243.6|13240.1|13243|13239.5|54
1723491900000|2024-08-12 19:45:00|13243.6|13240.1|13243.5|13240|13243.9|13240.4|13243|13239.5|41
1723492200000|2024-08-12 19:50:00|13243.6|13240.1|13244.7|13241.2|13245.1|13241.6|13243.5|13240|95
1723492500000|2024-08-12 19:55:00|13244.8|13241.3|13245.3|13241.8|13245.9|13242.4|13244.3|13240.8|95
1723492800000|2024-08-12 20:00:00|13245.4|13241.9|13244.4|13240.9|13245.4|13241.9|13244.3|13240.8|29
1723493100000|2024-08-12 20:05:00|13244.5|13241|13244.3|13240.8|13244.5|13241|13244.2|13240.7|14
1723493400000|2024-08-12 20:10:00|13244.4|13240.9|13244.9|13241.4|13244.9|13241.4|13243.5|13240|46
1723493700000|2024-08-12 20:15:00|13244.8|13241.3|13244.9|13241.4|13245|13241.5|13244.8|13241.3|26
1723494000000|2024-08-12 20:20:00|13245|13241.5|13245|13241.5|13245|13241.5|13244.8|13241.3|13
1723494300000|2024-08-12 20:25:00|13244.9|13241.4|13245.4|13241.9|13245.4|13241.9|13244.9|13241.4|16
1723494600000|2024-08-12 20:30:00|13245.5|13242|13247.2|13243.7|13248.1|13244.6|13245.5|13242|54
1723494900000|2024-08-12 20:35:00|13246.4|13244.4|13247.2|13243.7|13247.3|13244.4|13246.4|13243.7|8
1723495200000|2024-08-12 20:40:00|13247.3|13243.8|13247.1|13243.6|13247.5|13244|13247|13243.5|37
1723495500000|2024-08-12 20:45:00|13247.2|13243.7|13247.6|13244.1|13247.6|13244.1|13246.8|13243.2|63
1723495800000|2024-08-12 20:50:00|13247.4|13243.9|13247.1|13243.6|13247.5|13243.9|13246.8|13243.3|35
1723496100000|2024-08-12 20:55:00|13248.8|13243.5|13250.4|13234.4|13251.2|13243.5|13246.5|13233.1|325
1723496400000|2024-08-12 21:00:00|13250.3|13234.3|13249.7|13233.7|13250.7|13234.7|13249.7|13233.7|6
1723496700000|2024-08-12 21:05:00|13250.6|13234.6|13250.6|13234.6|13250.9|13234.9|13250.1|13234.1|26
1723497000000|2024-08-12 21:10:00|13250.7|13234.7|13249.8|13233.8|13250.8|13234.8|13249.8|13233.8|44
1723497300000|2024-08-12 21:15:00|13250|13234|13250.7|13234.7|13250.8|13234.8|13249.6|13233.6|42
1723497600000|2024-08-12 21:20:00|13250.6|13234.6|13250.6|13234.6|13250.7|13234.7|13250.5|13234.5|9
1723497900000|2024-08-12 21:25:00|13250.7|13234.7|13250.7|13234.7|13250.8|13234.8|13250.6|13234.6|13
1723498200000|2024-08-12 21:30:00|13250.8|13234.8|13251.7|13235.7|13251.9|13235.9|13250.7|13234.7|107
1723498500000|2024-08-12 21:35:00|13251.8|13235.8|13251.5|13235.5|13252.1|13236.1|13251.2|13235.2|70
1723498800000|2024-08-12 21:40:00|13251.6|13235.6|13251.8|13235.9|13252|13236.5|13249.1|13233.1|164
1723499100000|2024-08-12 21:45:00|13251.6|13236.6|13251.6|13235.6|13252|13236.6|13251.4|13235.4|117
1723499400000|2024-08-12 21:50:00|13251.8|13235.8|13251.7|13235.7|13252|13236|13251.5|13235.5|87
1723499700000|2024-08-12 21:55:00|13251.6|13235.6|13251.9|13235.9|13252|13236|13251.6|13235.6|72
1723500000000|2024-08-12 22:00:00|13251.8|13235.8|13249.3|13234.6|13252.1|13236.2|13249|13233.7|291
1723500300000|2024-08-12 22:05:00|13249.2|13234.9|13250.2|13237.6|13252|13237.8|13248.4|13234.1|421
1723500600000|2024-08-12 22:10:00|13250.1|13237.4|13248.8|13238.1|13252.8|13238.9|13248.6|13235|393
1723500900000|2024-08-12 22:15:00|13248.9|13238|13251.8|13237.9|13252.4|13239.7|13248.9|13237.3|222
1723501200000|2024-08-12 22:20:00|13251.1|13238|13249.7|13238.7|13253|13241.3|13249.3|13238|223
1723501500000|2024-08-12 22:25:00|13249.6|13238.9|13249.6|13238.1|13250.3|13239.3|13249|13237.6|85
1723501800000|2024-08-12 22:30:00|13249.7|13238|13247.9|13242.2|13250.2|13242.2|13247.7|13238|128
1723502100000|2024-08-12 22:35:00|13248|13241.7|13246.2|13242.7|13248.4|13243.3|13245.9|13241.7|79
1723502400000|2024-08-12 22:40:00|13246.1|13242.6|13245.3|13241.8|13246.6|13242.6|13245.3|13241.8|72
1723502700000|2024-08-12 22:45:00|13245.4|13241.9|13245.3|13241.8|13245.7|13241.9|13245.1|13241.6|39
1723503000000|2024-08-12 22:50:00|13245.4|13241.9|13244.8|13241|13245.6|13241.9|13244.5|13240.8|42
1723503300000|2024-08-12 22:55:00|13244.5|13241.2|13244.3|13240.8|13245.3|13241.2|13244|13240.5|39
1723503600000|2024-08-12 23:00:00|13244.7|13240.7|13244.5|13241|13244.7|13241.1|13244.1|13240.6|55
1723503900000|2024-08-12 23:05:00|13244.4|13240.9|13245.2|13241.7|13245.3|13241.8|13244.3|13240.8|51
1723504200000|2024-08-12 23:10:00|13245.3|13241.8|13245.4|13241.9|13245.4|13241.9|13244.6|13241.1|50
1723504500000|2024-08-12 23:15:00|13245.3|13241.8|13244.4|13240.9|13245.4|13241.9|13244.4|13240.9|55
1723504800000|2024-08-12 23:20:00|13244.5|13241|13244.3|13240.8|13244.5|13241|13244.2|13240.7|49
1723505100000|2024-08-12 23:25:00|13244.4|13240.9|13244.3|13240.8|13244.7|13241.2|13244.1|13240.6|58
1723505400000|2024-08-12 23:30:00|13244.4|13240.9|13243|13239.5|13244.4|13240.9|13242.9|13239.4|47
1723505700000|2024-08-12 23:35:00|13243.1|13239.6|13242.3|13238.8|13243.2|13239.7|13242.1|13238.6|43
1723506000000|2024-08-12 23:40:00|13242.2|13238.7|13242.6|13239.1|13242.8|13239.3|13242.2|13238.7|53
1723506300000|2024-08-12 23:45:00|13242.5|13239|13242.4|13238.9|13242.8|13239.3|13241.9|13238.4|72
1723506600000|2024-08-12 23:50:00|13242.3|13238.8|13241.1|13237.6|13242.3|13238.8|13241.1|13237.6|35
1723506900000|2024-08-12 23:55:00|13241.2|13237.7|13242.6|13238.6|13244.2|13239.5|13240.2|13236.7|114
1723507200000|2024-08-13 00:00:00|13242.7|13238.7|13242.3|13238.8|13244.1|13240.6|13241.8|13238.3|213
1723507500000|2024-08-13 00:05:00|13242.4|13238.9|13244.5|13241|13244.7|13241.2|13242.1|13238.6|170
1723507800000|2024-08-13 00:10:00|13244.3|13240.8|13243.4|13239.9|13244.9|13241.4|13242.8|13239.3|156
1723508100000|2024-08-13 00:15:00|13243.3|13239.8|13244.9|13241.4|13245.8|13242.3|13243|13239.5|163
1723508400000|2024-08-13 00:20:00|13244.8|13241.3|13244.3|13240.8|13245|13241.5|13243.8|13240.3|102
1723508700000|2024-08-13 00:25:00|13244.4|13240.9|13245.5|13243.5|13246.8|13244.1|13243.8|13240.9|75
1723509000000|2024-08-13 00:30:00|13245.4|13243.4|13244.3|13242.3|13246.4|13243.4|13244|13241.3|165
1723509300000|2024-08-13 00:35:00|13244.2|13242.2|13245.2|13243.2|13245.9|13243.6|13244.2|13241.6|119
1723509600000|2024-08-13 00:40:00|13245.3|13243.3|13244.1|13242.1|13246.3|13243.5|13244.1|13241.3|126
1723509900000|2024-08-13 00:45:00|13244|13242|13245.1|13241.6|13245.3|13242.4|13244|13241.1|119
1723510200000|2024-08-13 00:50:00|13245|13241.5|13246.2|13242.7|13246.4|13243.7|13244.7|13241.5|120
1723510500000|2024-08-13 00:55:00|13246.1|13242.6|13245.5|13242|13246.1|13243.5|13244|13241.8|138
1723510800000|2024-08-13 01:00:00|13244.7|13242.7|13242.9|13239.4|13245.6|13242.8|13242.9|13239.4|151
1723511100000|2024-08-13 01:05:00|13243|13239.5|13242.8|13240.8|13244|13241.4|13242.3|13239.5|136
1723511400000|2024-08-13 01:10:00|13242.9|13240.9|13244.5|13241|13244.6|13242|13242.3|13240.3|151
1723511700000|2024-08-13 01:15:00|13244.4|13240.9|13246.1|13244.1|13247|13244.3|13242.8|13240.8|156
1723512000000|2024-08-13 01:20:00|13246.2|13244.2|13248.2|13244.7|13249|13246|13245.8|13243|182
1723512300000|2024-08-13 01:25:00|13248.1|13244.6|13248.1|13244.6|13248.6|13245.1|13246|13242.7|132
1723512600000|2024-08-13 01:30:00|13248|13244.5|13249.9|13246.4|13250.4|13246.9|13247.3|13243.8|192
1723512900000|2024-08-13 01:35:00|13249.8|13246.3|13246.1|13242.6|13249.9|13246.4|13245.7|13242.2|135
1723513200000|2024-08-13 01:40:00|13246.2|13242.7|13245|13241.5|13246.4|13242.9|13244.8|13241.3|132
1723513500000|2024-08-13 01:45:00|13245.1|13241.6|13246.3|13242.8|13246.3|13242.8|13243.6|13241.3|123
1723513800000|2024-08-13 01:50:00|13246.2|13242.7|13243.7|13241.7|13246.3|13243.5|13243.4|13239.9|128
1723514100000|2024-08-13 01:55:00|13243.8|13241.8|13244.1|13240.6|13244.3|13242.3|13242.4|13239.6|103
1723514400000|2024-08-13 02:00:00|13243.3|13241.3|13243.2|13239.7|13243.5|13241.4|13242.4|13239.6|118
1723514700000|2024-08-13 02:05:00|13243.1|13239.6|13240.6|13238.6|13243.3|13239.8|13239|13235.5|172
1723515000000|2024-08-13 02:10:00|13240.5|13238.5|13239.1|13237.1|13240.6|13238.6|13238.5|13235.5|151
1723515300000|2024-08-13 02:15:00|13239.2|13237.2|13238.6|13236.6|13240.3|13237.6|13238.2|13235.7|107
1723515600000|2024-08-13 02:20:00|13238.7|13236.7|13239.1|13235.6|13239.7|13237.5|13238.5|13235.5|87
1723515900000|2024-08-13 02:25:00|13239.2|13235.7|13238.9|13235.4|13239.7|13236.2|13237.6|13235|92
1723516200000|2024-08-13 02:30:00|13239|13235.5|13239.7|13237.7|13239.9|13237.7|13237.5|13234.8|114
1723516500000|2024-08-13 02:35:00|13239.6|13237.6|13240.6|13238.6|13240.7|13238.7|13239.6|13237.6|41
1723516800000|2024-08-13 02:40:00|13240.5|13238.5|13238.6|13236.6|13240.6|13238.6|13238.2|13236.2|95
1723517100000|2024-08-13 02:45:00|13238.7|13236.7|13239|13237|13239.7|13237|13238.4|13236.1|63
1723517400000|2024-08-13 02:50:00|13238.9|13236.9|13238.8|13236.8|13239|13237|13238|13235.2|114
1723517700000|2024-08-13 02:55:00|13238.9|13236.9|13240.4|13238.4|13241.1|13238.6|13238.9|13236.9|113
1723518000000|2024-08-13 03:00:00|13240.3|13238.3|13238.5|13236.5|13241.1|13238.3|13238.3|13235.4|119
1723518300000|2024-08-13 03:05:00|13238.4|13236.4|13238.6|13235.1|13239.2|13237.1|13238.3|13235.1|92
1723518600000|2024-08-13 03:10:00|13238.5|13235|13238.3|13234.8|13238.8|13235.6|13237.4|13234.6|105
1723518900000|2024-08-13 03:15:00|13238.2|13234.7|13236.2|13232.7|13238.3|13235.6|13235.3|13232.4|118
1723519200000|2024-08-13 03:20:00|13236.3|13232.8|13234.6|13232.6|13236.3|13233.2|13234.4|13231.8|106
1723519500000|2024-08-13 03:25:00|13234.5|13232.5|13235.1|13233.1|13236|13233.5|13234.5|13232.3|79
1723519800000|2024-08-13 03:30:00|13235|13233|13236|13232.5|13236.5|13233.8|13234.9|13232.2|108
1723520100000|2024-08-13 03:35:00|13236.1|13232.6|13236.2|13232.7|13236.3|13233.4|13235.1|13232.2|53
1723520400000|2024-08-13 03:40:00|13236.3|13232.8|13235.7|13233.7|13236.5|13233.7|13235.3|13232.7|74
1723520700000|2024-08-13 03:45:00|13235.6|13233.6|13238|13236|13238.7|13236.7|13235.4|13233.4|93
1723521000000|2024-08-13 03:50:00|13237.9|13235.9|13237.6|13235.6|13238.5|13236|13236.4|13233.6|129
1723521300000|2024-08-13 03:55:00|13238.4|13234.9|13239.1|13237.1|13239.5|13237.1|13238.1|13234.9|121
1723521600000|2024-08-13 04:00:00|13239|13237|13237.4|13235.4|13239.2|13237.2|13237.3|13234.5|105
1723521900000|2024-08-13 04:05:00|13237.3|13235.3|13236.8|13234.8|13237.5|13235.5|13236.6|13234.6|142
1723522200000|2024-08-13 04:10:00|13236.7|13234.7|13236.2|13234.2|13237.7|13235|13235.6|13233.6|105
1723522500000|2024-08-13 04:15:00|13236.1|13234.1|13235.2|13233.2|13236.7|13234.7|13235|13233|119
1723522800000|2024-08-13 04:20:00|13235.3|13233.3|13236.3|13234.3|13236.8|13234.8|13235.1|13233.1|115
1723523100000|2024-08-13 04:25:00|13236.4|13234.4|13235.3|13233.3|13236.4|13234.4|13235.3|13233.3|118
1723523400000|2024-08-13 04:30:00|13235.4|13233.4|13237.4|13235.4|13237.4|13235.4|13235.3|13233.3|130
1723523700000|2024-08-13 04:35:00|13237.5|13235.5|13238|13236|13238.5|13236.5|13236.9|13234.7|117
1723524000000|2024-08-13 04:40:00|13238.1|13236.1|13237.9|13235.9|13238.4|13236.4|13237.8|13235.8|113
1723524300000|2024-08-13 04:45:00|13238|13236|13237.4|13235.4|13238|13236|13237.3|13235.3|92
1723524600000|2024-08-13 04:50:00|13237.5|13235.5|13236.6|13234.6|13237.5|13235.5|13236.3|13234.3|132
1723524900000|2024-08-13 04:55:00|13236.5|13234.5|13235.5|13233.5|13236.8|13234.8|13235.4|13233.4|115
1723525200000|2024-08-13 05:00:00|13234.8|13232.8|13238.7|13235.2|13238.7|13235.2|13234.2|13232.2|140
1723525500000|2024-08-13 05:05:00|13238.8|13235.3|13237.2|13233.7|13238.8|13236|13236.7|13233.6|77
1723525800000|2024-08-13 05:10:00|13237.1|13233.6|13236.1|13232.6|13237.3|13233.8|13235.8|13232.4|80
1723526100000|2024-08-13 05:15:00|13236.2|13232.7|13235.7|13232.2|13237.2|13234.2|13235.2|13231.7|90
1723526400000|2024-08-13 05:20:00|13235.6|13232.1|13235.8|13232.3|13235.9|13232.4|13235.4|13231.9|72
1723526700000|2024-08-13 05:25:00|13235.9|13232.4|13234.6|13232.6|13235.9|13233.6|13234.6|13232.2|44
1723527000000|2024-08-13 05:30:00|13234.7|13232.7|13234.7|13232.7|13234.7|13232.7|13234.5|13232.5|41
1723527300000|2024-08-13 05:35:00|13234.8|13232.8|13236.2|13232.7|13236.3|13233.6|13234.5|13232.5|97
1723527600000|2024-08-13 05:40:00|13235.5|13233.5|13235.4|13233.4|13235.8|13233.8|13235|13233|76
1723527900000|2024-08-13 05:45:00|13235.5|13233.5|13236.5|13234.5|13237.6|13235.6|13235.4|13233.4|88
1723528200000|2024-08-13 05:50:00|13236.6|13234.6|13234.3|13232.3|13236.9|13234.9|13234.3|13232.3|114
1723528500000|2024-08-13 05:55:00|13234.6|13232.6|13234.2|13230.7|13234.6|13232.6|13233.3|13230.7|67
1723528800000|2024-08-13 06:00:00|13233.9|13230.4|13233.2|13229.7|13234.2|13231.4|13232.2|13228.7|204
1723529100000|2024-08-13 06:05:00|13233.3|13229.8|13234.1|13230.6|13234.6|13232.6|13232.4|13229.5|164
1723529400000|2024-08-13 06:10:00|13234.2|13230.7|13234.5|13231|13235.2|13232.5|13233.1|13230.4|148
1723529700000|2024-08-13 06:15:00|13234.4|13230.9|13232.7|13229.2|13235.1|13231.6|13231.7|13228.8|156
1723530000000|2024-08-13 06:20:00|13232.6|13229.1|13234.2|13232.2|13234.2|13232.2|13231.2|13228.8|167
1723530300000|2024-08-13 06:25:00|13234.5|13232.5|13236.5|13234.5|13236.6|13234.6|13234.5|13232.5|177
1723530600000|2024-08-13 06:30:00|13236.6|13234.6|13236.6|13233.1|13237.7|13234.6|13236.3|13232.8|152
1723530900000|2024-08-13 06:35:00|13236.7|13233.2|13233.4|13229.9|13236.7|13233.2|13233.3|13229.8|195
1723531200000|2024-08-13 06:40:00|13233.3|13229.8|13232.5|13229|13233.5|13230|13231.1|13227.6|165
1723531500000|2024-08-13 06:45:00|13232.6|13229.1|13234.3|13230.8|13234.3|13230.8|13231.7|13228.2|160
1723531800000|2024-08-13 06:50:00|13234.4|13230.9|13233.6|13231.6|13234.6|13231.8|13233.1|13230.7|104
1723532100000|2024-08-13 06:55:00|13233.5|13231.5|13235.9|13233.9|13236.2|13234.2|13233.1|13231.1|137
1723532400000|2024-08-13 07:00:00|13236|13234|13236.8|13233.3|13237.2|13234.4|13235.6|13232.1|237
1723532700000|2024-08-13 07:05:00|13236.7|13233.2|13236.9|13233.4|13237.1|13234|13235.1|13232.3|216
1723533000000|2024-08-13 07:10:00|13236.8|13233.3|13238.4|13234.9|13239.2|13235.9|13236.3|13233.3|158
1723533300000|2024-08-13 07:15:00|13238.5|13235|13235|13231.5|13239.2|13236.3|13234.9|13231.4|152
1723533600000|2024-08-13 07:20:00|13234.9|13231.4|13236.2|13232.7|13236.5|13233|13234.3|13230.8|173
1723533900000|2024-08-13 07:25:00|13236.3|13232.8|13233.5|13230|13236.3|13232.8|13233.4|13229.9|175
1723534200000|2024-08-13 07:30:00|13233.6|13230.1|13236.6|13233.1|13237|13233.5|13233.5|13230|234
1723534500000|2024-08-13 07:35:00|13236.5|13233|13236.3|13232.8|13237.3|13233.8|13235.5|13232|194
1723534800000|2024-08-13 07:40:00|13236.2|13232.7|13234.2|13232.2|13237.1|13234.1|13234.2|13232.1|156
1723535100000|2024-08-13 07:45:00|13235|13231.5|13235.4|13233.4|13236.8|13234.8|13234.7|13231.2|143
1723535400000|2024-08-13 07:50:00|13235.3|13233.3|13235|13231.5|13236.3|13233.6|13234.2|13231.5|159
1723535700000|2024-08-13 07:55:00|13235.1|13231.6|13234.1|13232.1|13235.4|13232.8|13233.4|13230.4|213
1723536000000|2024-08-13 08:00:00|13234|13232|13235.2|13233.2|13236.4|13234.1|13233.9|13231.9|154
1723536300000|2024-08-13 08:05:00|13235.1|13233.1|13235.6|13232.1|13235.9|13233.2|13234.5|13231.7|135
1723536600000|2024-08-13 08:10:00|13235.7|13232.2|13232.5|13230.5|13235.7|13233.2|13231.8|13229.8|139
1723536900000|2024-08-13 08:15:00|13232.6|13230.6|13233.3|13231.3|13234.8|13231.8|13231.6|13228.5|257
1723537200000|2024-08-13 08:20:00|13233.4|13231.4|13234.1|13230.6|13234.4|13231.9|13232.9|13229.7|157
1723537500000|2024-08-13 08:25:00|13234|13230.5|13231.8|13228.3|13234|13231.2|13230.6|13228.3|158
1723537800000|2024-08-13 08:30:00|13231|13229|13231.5|13229.5|13231.7|13229.6|13230.3|13227.4|157
1723538100000|2024-08-13 08:35:00|13231.6|13229.6|13232.2|13230.2|13232.6|13230.6|13231.4|13229.4|120
1723538400000|2024-08-13 08:40:00|13232.1|13230.1|13232.1|13230.1|13233.5|13230.9|13231.9|13229.3|104
1723538700000|2024-08-13 08:45:00|13232.2|13230.2|13232.3|13230.3|13233.2|13231.1|13232.1|13229.5|114
1723539000000|2024-08-13 08:50:00|13232.2|13230.2|13234|13230.5|13234.4|13230.9|13232.2|13229.5|134
1723539300000|2024-08-13 08:55:00|13234.1|13230.6|13232.3|13230.3|13234.2|13231|13232.3|13229.4|64
1723539600000|2024-08-13 09:00:00|13233.1|13229.6|13236|13232.5|13236.3|13232.8|13232.5|13229.5|190
1723539900000|2024-08-13 09:05:00|13236.1|13232.6|13235.1|13231.6|13236.4|13233.6|13234.2|13231|191
1723540200000|2024-08-13 09:10:00|13235.2|13231.7|13235.8|13232.3|13236.1|13233|13234.7|13231.6|139
1723540500000|2024-08-13 09:15:00|13235.9|13232.4|13235.5|13232|13236.1|13233|13234.9|13231.5|94
1723540800000|2024-08-13 09:20:00|13235.6|13232.1|13233.9|13230.4|13235.6|13232.1|13233.8|13230.3|129
1723541100000|2024-08-13 09:25:00|13233.8|13230.3|13231.9|13229.9|13233.9|13230.4|13231.4|13229.4|97
1723541400000|2024-08-13 09:30:00|13231.8|13229.8|13232.2|13228.7|13232.6|13230.2|13231.5|13228.7|86
1723541700000|2024-08-13 09:35:00|13232.3|13228.8|13230.8|13228.8|13232.3|13229|13230.8|13227.3|71
1723542000000|2024-08-13 09:40:00|13230.9|13228.9|13229.9|13227.9|13231.7|13228.9|13229.7|13226.8|94
1723542300000|2024-08-13 09:45:00|13229.8|13227.8|13231.7|13228.2|13231.7|13228.3|13229.6|13227.1|115
1723542600000|2024-08-13 09:50:00|13231.6|13228.1|13231.8|13228.3|13232.1|13229|13230.7|13227.8|93
1723542900000|2024-08-13 09:55:00|13231.9|13228.4|13230.2|13228.2|13231.9|13229.1|13229.9|13227|149
1723543200000|2024-08-13 10:00:00|13230.1|13228.1|13230.9|13227.4|13231.1|13228.8|13229.6|13226.9|142
1723543500000|2024-08-13 10:05:00|13230.8|13227.3|13230|13228|13231.4|13228.3|13230|13226.7|107
1723543800000|2024-08-13 10:10:00|13229.9|13227.9|13229.8|13227.8|13230.8|13228.1|13229.4|13226.9|109
1723544100000|2024-08-13 10:15:00|13229.7|13227.7|13229.4|13227.4|13230.7|13228|13228.3|13225.6|94
1723544400000|2024-08-13 10:20:00|13229.5|13227.5|13230|13226.5|13230.7|13227.6|13228.8|13226.5|95
1723544700000|2024-08-13 10:25:00|13230.1|13226.6|13232.3|13228.8|13232.4|13228.9|13229.4|13226.5|94
1723545000000|2024-08-13 10:30:00|13232.4|13228.9|13229.7|13226.2|13233.3|13230.4|13228.6|13225.9|130
1723545300000|2024-08-13 10:35:00|13229.8|13226.3|13229.4|13227.4|13230.6|13227.8|13228.9|13226|159
1723545600000|2024-08-13 10:40:00|13229.5|13227.5|13230.9|13228.9|13231.5|13229|13229.4|13227.4|142
1723545900000|2024-08-13 10:45:00|13231|13229|13230.2|13228.2|13231.3|13229.3|13229.7|13227.7|151
1723546200000|2024-08-13 10:50:00|13230.3|13228.3|13228.7|13226.7|13230.5|13228.5|13228.6|13226.6|111
1723546500000|2024-08-13 10:55:00|13228.6|13226.6|13228.7|13226.7|13229.8|13227.8|13228.5|13226.5|121
1723546800000|2024-08-13 11:00:00|13228.8|13226.8|13229.3|13227.3|13229.5|13227.5|13228.5|13226.5|95
1723547100000|2024-08-13 11:05:00|13229.2|13227.2|13227.3|13225.3|13229.2|13227.2|13227.3|13225.3|92
1723547400000|2024-08-13 11:10:00|13227.4|13225.4|13227.9|13224.4|13228.5|13225.8|13227.3|13224.3|88
1723547700000|2024-08-13 11:15:00|13228|13224.5|13227.7|13225.7|13228.6|13226|13227.2|13224.4|106
1723548000000|2024-08-13 11:20:00|13227.6|13225.6|13226.9|13224.9|13227.7|13225.7|13226.5|13224.5|90
1723548300000|2024-08-13 11:25:00|13227|13225|13226.2|13222.7|13227|13225|13225.2|13222.6|150
1723548600000|2024-08-13 11:30:00|13226.3|13222.8|13226.5|13223|13226.5|13223.6|13225.3|13222.5|160
1723548900000|2024-08-13 11:35:00|13226.4|13222.9|13225.3|13221.8|13226.4|13223.5|13225.3|13221.8|99
1723549200000|2024-08-13 11:40:00|13225.2|13221.7|13224.6|13221.1|13225.3|13221.8|13223.5|13220.5|107
1723549500000|2024-08-13 11:45:00|13224.5|13221|13223.7|13221.7|13225|13221.9|13223.4|13220.4|141
1723549800000|2024-08-13 11:50:00|13223.8|13221.8|13223.5|13221.5|13224.7|13222|13223.3|13221.1|122
1723550100000|2024-08-13 11:55:00|13223.4|13221.4|13224.8|13221.3|13225|13222.6|13223.3|13221.3|140
1723550400000|2024-08-13 12:00:00|13224.7|13221.2|13224.8|13221.3|13225.2|13221.7|13224.4|13220.9|119
1723550700000|2024-08-13 12:05:00|13224.9|13221.4|13224.6|13221.1|13225.2|13221.7|13224.2|13220.7|90
1723551000000|2024-08-13 12:10:00|13224.7|13221.2|13224.8|13221.3|13225.4|13221.9|13224.7|13221.2|54
1723551300000|2024-08-13 12:15:00|13224.7|13221.2|13225.8|13222.3|13226.3|13222.8|13224.3|13220.8|102
1723551600000|2024-08-13 12:20:00|13225.9|13222.4|13222.7|13219.2|13226.3|13222.8|13222.5|13219|123
1723551900000|2024-08-13 12:25:00|13222.8|13219.3|13223.5|13219.4|13226|13222.5|13222.5|13219|193
1723552200000|2024-08-13 12:30:00|13223.7|13219|13217.3|13213.8|13223.9|13219|13211.3|13206.8|577
1723552500000|2024-08-13 12:35:00|13217.4|13213.9|13215.1|13211.6|13219.6|13216.1|13215|13211.5|338
1723552800000|2024-08-13 12:40:00|13215.2|13211.7|13215.9|13212.4|13216.6|13213.1|13212.6|13209.1|314
1723553100000|2024-08-13 12:45:00|13216|13212.5|13213.1|13209.6|13217.2|13213.7|13212.4|13208.9|312
1723553400000|2024-08-13 12:50:00|13213.3|13209.8|13210.3|13206.8|13214.1|13210.6|13209.5|13206|279
1723553700000|2024-08-13 12:55:00|13210.1|13206.6|13211.8|13208.3|13213|13209.7|13209.8|13206.3|254
1723554000000|2024-08-13 13:00:00|13211.9|13208.4|13214.1|13210.6|13214.5|13211|13211.9|13208.4|245
1723554300000|2024-08-13 13:05:00|13214.2|13210.7|13215.5|13212|13216.1|13212.6|13214.1|13210.6|192
1723554600000|2024-08-13 13:10:00|13214.7|13212.7|13215.1|13211.6|13215.5|13212.9|13211|13207.5|341
1723554900000|2024-08-13 13:15:00|13215|13211.5|13211.9|13208.4|13215.9|13212.4|13211.3|13207.8|335
1723555200000|2024-08-13 13:20:00|13212|13208.5|13209.5|13206|13212.5|13209|13208.7|13205.8|255
1723555500000|2024-08-13 13:25:00|13209.6|13206.1|13205.2|13201.7|13209.6|13206.1|13205|13201.5|264
1723555800000|2024-08-13 13:30:00|13205.1|13201.6|13203.6|13200.1|13206|13202.5|13203.4|13199.9|288
1723556100000|2024-08-13 13:35:00|13203.7|13200.2|13203.7|13200.2|13205.9|13202.4|13203.7|13200.2|202
1723556400000|2024-08-13 13:40:00|13203.8|13200.3|13204.1|13200.6|13205.4|13201.9|13203.7|13200.2|208
1723556700000|2024-08-13 13:45:00|13204|13200.5|13204.5|13202.5|13206.2|13203.1|13202.3|13199.5|223
1723557000000|2024-08-13 13:50:00|13204.6|13202.6|13203.6|13201.6|13204.6|13202.6|13202.4|13199.6|178
1723557300000|2024-08-13 13:55:00|13203.7|13201.7|13204.6|13201.1|13204.8|13202|13203.2|13200|203
1723557600000|2024-08-13 14:00:00|13204.5|13201|13205|13201.5|13206.6|13203.1|13204.3|13200.8|237
1723557900000|2024-08-13 14:05:00|13204.9|13201.4|13205.5|13202|13206.3|13204.3|13203.5|13200.5|226
1723558200000|2024-08-13 14:10:00|13205.6|13202.1|13204.1|13200.6|13206.1|13203.4|13204|13200.5|215
1723558500000|2024-08-13 14:15:00|13204|13200.5|13203.5|13200|13204.3|13200.8|13202.5|13199|238
1723558800000|2024-08-13 14:20:00|13203.6|13200.1|13203.6|13200.1|13204|13200.5|13201.8|13198.8|184
1723559100000|2024-08-13 14:25:00|13203.5|13200|13205.5|13202|13205.9|13202.4|13203.5|13200|165
1723559400000|2024-08-13 14:30:00|13205.4|13201.9|13207.9|13204.4|13208.2|13204.7|13205.1|13201.6|158
1723559700000|2024-08-13 14:35:00|13208|13204.5|13208.2|13204.7|13209|13205.8|13207.7|13204.3|173
1723560000000|2024-08-13 14:40:00|13208.1|13204.6|13204.6|13201.1|13208.1|13204.6|13204.6|13201.1|237
1723560300000|2024-08-13 14:45:00|13204.7|13201.2|13201.8|13198.3|13204.7|13201.2|13201.8|13198.3|228
1723560600000|2024-08-13 14:50:00|13201.9|13198.4|13204.8|13201.3|13205|13202.3|13201.5|13198.4|197
1723560900000|2024-08-13 14:55:00|13204.7|13201.2|13203.7|13201.7|13204.9|13202|13203|13200.8|140
1723561200000|2024-08-13 15:00:00|13203.6|13201.6|13203.8|13200.3|13205.5|13202.1|13203.5|13200.2|246
1723561500000|2024-08-13 15:05:00|13203.7|13200.2|13203.6|13200.1|13204.6|13201.1|13202.3|13198.8|212
1723561800000|2024-08-13 15:10:00|13203.7|13200.2|13202.6|13199.1|13204.1|13200.6|13201.3|13197.8|181
1723562100000|2024-08-13 15:15:00|13202.7|13199.2|13202.5|13199|13203.9|13200.4|13202.3|13198.8|219
1723562400000|2024-08-13 15:20:00|13202.6|13199.1|13202.7|13199.2|13203.2|13199.7|13201.8|13198.3|175
1723562700000|2024-08-13 15:25:00|13202.8|13199.3|13204|13200.5|13204.8|13201.3|13202.8|13199.3|196
1723563000000|2024-08-13 15:30:00|13204.2|13200.7|13205.6|13202.1|13205.7|13202.6|13202.9|13200|184
1723563300000|2024-08-13 15:35:00|13205.5|13202|13205.7|13202.2|13206.2|13202.7|13204.7|13201.2|170
1723563600000|2024-08-13 15:40:00|13205.8|13202.3|13207.1|13203.6|13207.5|13204|13205.3|13201.8|187
1723563900000|2024-08-13 15:45:00|13207.2|13203.7|13206.4|13202.9|13207.2|13203.7|13206|13202.5|134
1723564200000|2024-08-13 15:50:00|13206.3|13202.8|13205.2|13203.2|13206.3|13203.3|13205.1|13202.1|103
1723564500000|2024-08-13 15:55:00|13205.1|13203.1|13203.9|13201.9|13207|13203.5|13203.7|13201|132
1723564800000|2024-08-13 16:00:00|13204|13202|13202.1|13198.6|13204.9|13202.1|13201.3|13198.3|183
1723565100000|2024-08-13 16:05:00|13202.2|13198.7|13201.1|13197.6|13202.2|13198.7|13200.8|13197.3|128
1723565400000|2024-08-13 16:10:00|13201|13197.5|13200.9|13197.4|13201.3|13197.8|13200.7|13197.2|94
1723565700000|2024-08-13 16:15:00|13200.8|13197.3|13200.3|13198.3|13201|13198.3|13199.7|13197|76
1723566000000|2024-08-13 16:20:00|13200.2|13198.2|13200.1|13196.6|13201|13198.3|13200.1|13196.6|135
1723566300000|2024-08-13 16:25:00|13200.2|13196.7|13199.4|13195.9|13200.2|13196.7|13199.2|13195.7|107
1723566600000|2024-08-13 16:30:00|13199.5|13196|13199.3|13195.8|13199.8|13196.3|13199.2|13195.7|88
1723566900000|2024-08-13 16:35:00|13199.4|13195.9|13197.2|13193.7|13199.6|13196.1|13197|13193.5|136
1723567200000|2024-08-13 16:40:00|13197.3|13193.8|13195.4|13191.9|13197.3|13193.8|13194.9|13191.4|192
1723567500000|2024-08-13 16:45:00|13195.3|13191.8|13192.9|13189.4|13195.3|13191.8|13192.9|13189.4|180
1723567800000|2024-08-13 16:50:00|13193|13189.5|13192.1|13188.6|13193.7|13190.2|13192.1|13188.6|206
1723568100000|2024-08-13 16:55:00|13192.2|13188.7|13191.3|13187.8|13192.7|13189.2|13191|13187.5|210
1723568400000|2024-08-13 17:00:00|13191.4|13187.9|13191.8|13188.3|13191.8|13188.3|13190.1|13186.6|186
1723568700000|2024-08-13 17:05:00|13192.1|13188.6|13190.6|13187.1|13192.3|13188.8|13190.3|13186.8|202
1723569000000|2024-08-13 17:10:00|13190.7|13187.2|13189.2|13185.7|13190.8|13187.3|13189.1|13185.6|219
1723569300000|2024-08-13 17:15:00|13189.1|13185.6|13188.1|13184.6|13190.3|13186.8|13188.1|13184.6|125
1723569600000|2024-08-13 17:20:00|13188.2|13184.7|13187.7|13184.2|13188.7|13185.2|13187.4|13183.9|167
1723569900000|2024-08-13 17:25:00|13187.6|13184.1|13187.4|13183.9|13187.9|13184.4|13187.2|13183.7|139
1723570200000|2024-08-13 17:30:00|13187.3|13183.8|13187.8|13184.3|13187.9|13184.4|13187.1|13183.6|152
1723570500000|2024-08-13 17:35:00|13187.9|13184.4|13187.8|13184.3|13189.3|13185.8|13187.6|13184.1|167
1723570800000|2024-08-13 17:40:00|13187.7|13184.2|13186.6|13183.1|13188.4|13184.9|13186.3|13182.8|173
1723571100000|2024-08-13 17:45:00|13186.7|13183.2|13187.5|13184|13187.8|13184.3|13186.4|13182.9|174
1723571400000|2024-08-13 17:50:00|13187.6|13184.1|13186.4|13182.9|13187.7|13184.2|13186.3|13182.8|130
1723571700000|2024-08-13 17:55:00|13186.5|13183|13185.6|13182.1|13186.5|13183|13184.6|13181.9|92
1723572000000|2024-08-13 18:00:00|13185.7|13182.2|13184.2|13180.7|13185.7|13182.5|13184|13180.5|129
1723572300000|2024-08-13 18:05:00|13184.1|13180.6|13183.5|13180|13184.3|13180.8|13183|13179.5|101
1723572600000|2024-08-13 18:10:00|13183.6|13180.1|13183.2|13179.7|13183.8|13180.3|13182.8|13179.3|88
1723572900000|2024-08-13 18:15:00|13183.3|13179.8|13181|13177.5|13183.3|13179.8|13180.8|13177.3|111
1723573200000|2024-08-13 18:20:00|13181.1|13177.6|13179.6|13176.1|13181.2|13177.7|13179.1|13175.6|132
1723573500000|2024-08-13 18:25:00|13179.5|13176|13178.1|13174.6|13179.8|13176.4|13177.9|13174.4|103
1723573800000|2024-08-13 18:30:00|13178.2|13174.7|13176|13172.5|13178.5|13175|13175|13171.7|189
1723574100000|2024-08-13 18:35:00|13176.1|13172.6|13175.5|13172|13176.5|13173|13174.8|13171.3|208
1723574400000|2024-08-13 18:40:00|13175.4|13171.9|13174.3|13170.8|13176.3|13172.8|13174.1|13170.6|211
1723574700000|2024-08-13 18:45:00|13174.4|13170.9|13173.9|13170.4|13174.4|13170.9|13173|13169.5|196
1723575000000|2024-08-13 18:50:00|13174|13170.5|13171.5|13168|13174.7|13171.2|13171.4|13167.9|117
1723575300000|2024-08-13 18:55:00|13171.4|13167.9|13170.7|13167.2|13172.2|13168.7|13170.6|13167.1|177
1723575600000|2024-08-13 19:00:00|13170.8|13167.3|13168.3|13164.8|13172.3|13168.8|13168.3|13164.8|191
1723575900000|2024-08-13 19:05:00|13168.4|13164.9|13168.3|13164.8|13168.5|13165|13168|13164.5|60
1723576200000|2024-08-13 19:10:00|13168.2|13164.7|13168.7|13165.2|13169.6|13166.1|13167.9|13164.4|134
1723576500000|2024-08-13 19:15:00|13168.6|13165.1|13170.5|13167|13170.5|13167|13168.1|13164.6|110
1723576800000|2024-08-13 19:20:00|13170.4|13166.9|13171|13167.5|13171.9|13168.4|13170.4|13166.9|112
1723577100000|2024-08-13 19:25:00|13171.2|13167.7|13171.8|13168.3|13172.6|13169.1|13171.2|13167.7|108
1723577400000|2024-08-13 19:30:00|13171.7|13168.2|13172.7|13169.2|13172.8|13169.3|13171.7|13168.2|84
1723577700000|2024-08-13 19:35:00|13172.6|13169.1|13173.2|13169.7|13173.6|13170.1|13172.3|13168.8|78
1723578000000|2024-08-13 19:40:00|13173.3|13169.8|13173|13169.5|13173.4|13169.9|13172.9|13169.4|58
1723578300000|2024-08-13 19:45:00|13172.9|13169.4|13170.9|13167.4|13172.9|13169.6|13170.8|13167.3|77
1723578600000|2024-08-13 19:50:00|13171|13167.5|13172.2|13168.7|13172.3|13168.8|13170.2|13166.7|94
1723578900000|2024-08-13 19:55:00|13172.1|13168.6|13172.1|13168.6|13173.4|13169.9|13171.9|13168.4|86
1723579200000|2024-08-13 20:00:00|13172.2|13168.7|13173.4|13169.9|13173.9|13170.4|13171.4|13168.5|76
1723579500000|2024-08-13 20:05:00|13173.3|13169.8|13173.6|13170.1|13173.7|13170.2|13173.3|13169.8|13
1723579800000|2024-08-13 20:10:00|13173.7|13170.2|13173.6|13170.1|13173.7|13170.2|13173.4|13169.9|18
1723580100000|2024-08-13 20:15:00|13173.7|13170.2|13172.7|13170.7|13173.7|13170.7|13172.5|13169.7|23
1723580400000|2024-08-13 20:20:00|13173.3|13169.8|13173.1|13169.6|13173.3|13170.6|13172.5|13169.6|19
1723580700000|2024-08-13 20:25:00|13173.2|13169.7|13173.1|13169.6|13173.2|13170.4|13172.3|13169.5|15
1723581000000|2024-08-13 20:30:00|13173|13169.5|13173|13169.5|13173|13169.5|13172.7|13169.2|36
1723581300000|2024-08-13 20:35:00|13172.9|13169.4|13172.7|13169.2|13173|13169.5|13172.7|13169.2|13
1723581600000|2024-08-13 20:40:00|13172.8|13169.3|13172.2|13168.7|13173.4|13169.9|13172.1|13168.6|45
1723581900000|2024-08-13 20:45:00|13172.1|13168.6|13172.2|13168.7|13172.6|13169.1|13172|13168.5|61
1723582200000|2024-08-13 20:50:00|13172.6|13168.2|13172.8|13169.3|13173.8|13169.4|13172.2|13168.2|100
1723582500000|2024-08-13 20:55:00|13172.7|13169|13184.6|13168.6|13186.2|13173|13172.7|13166.5|490
1723582800000|2024-08-13 21:00:00|13184.7|13168.7|13185.3|13169.3|13185.3|13169.3|13184.6|13168.6|7
1723583100000|2024-08-13 21:05:00|13185.9|13169.9|13185.5|13169.5|13187.1|13171.1|13184.4|13168.4|59
1723583400000|2024-08-13 21:10:00|13185.4|13169.4|13185.4|13169.4|13185.9|13169.9|13184.6|13168.6|92
1723583700000|2024-08-13 21:15:00|13185.3|13169.3|13185.9|13169.9|13185.9|13169.9|13185.1|13169.1|62
1723584000000|2024-08-13 21:20:00|13185.8|13169.8|13185.3|13169.3|13186.2|13170.2|13184.6|13168.6|77
1723584300000|2024-08-13 21:25:00|13185.2|13169.2|13185.4|13169.4|13186|13170|13184.4|13168.4|79
1723584600000|2024-08-13 21:30:00|13185.5|13169.5|13186.5|13170.5|13186.6|13170.6|13184.7|13168.7|83
1723584900000|2024-08-13 21:35:00|13186.4|13170.4|13186.8|13170.8|13187|13171|13186|13170|77
1723585200000|2024-08-13 21:40:00|13187|13171|13186.1|13170.1|13187.1|13171.1|13186|13170|72
1723585500000|2024-08-13 21:45:00|13186|13170|13186.3|13170.3|13186.5|13170.5|13186|13170|54
1723585800000|2024-08-13 21:50:00|13186.1|13170.1|13186.1|13170.1|13186.3|13170.3|13185.7|13169.7|59
1723586100000|2024-08-13 21:55:00|13186|13170|13186|13170|13186.8|13170.8|13185.8|13169.8|49
1723586400000|2024-08-13 22:00:00|13186.8|13170.8|13186.6|13170.6|13187.7|13171.7|13185|13169|178
1723586700000|2024-08-13 22:05:00|13186.7|13170.7|13184.4|13168.7|13186.8|13171.3|13184|13168|179
1723587000000|2024-08-13 22:10:00|13184.6|13169|13183.1|13169.8|13185|13170.6|13182.8|13168.1|155
1723587300000|2024-08-13 22:15:00|13183.2|13169.7|13182.1|13173.6|13184.3|13173.7|13182.1|13169.2|149
1723587600000|2024-08-13 22:20:00|13182|13173.9|13182.1|13173.6|13182.5|13174.2|13180.8|13173.2|79
1723587900000|2024-08-13 22:25:00|13182|13173.8|13176.7|13170.4|13182.3|13174.3|13176.7|13170.4|144
1723588200000|2024-08-13 22:30:00|13176.6|13170.5|13173.1|13169.6|13177|13172.3|13173|13169|143
1723588500000|2024-08-13 22:35:00|13173|13169.5|13173.2|13169.7|13173.7|13170.1|13172.9|13169.1|79
1723588800000|2024-08-13 22:40:00|13173.1|13169.6|13172.8|13169.3|13173.5|13169.7|13172.7|13168.9|74
1723589100000|2024-08-13 22:45:00|13172.9|13169.4|13173.2|13169.3|13173.3|13169.7|13172.8|13169.2|45
1723589400000|2024-08-13 22:50:00|13173.3|13169.6|13173|13169.5|13173.5|13169.7|13172.8|13169|59
1723589700000|2024-08-13 22:55:00|13172.9|13169.4|13172.7|13169.2|13173.1|13169.5|13172.3|13168.8|57
1723590000000|2024-08-13 23:00:00|13172.8|13169.3|13172.7|13169.2|13173|13169.5|13172.6|13169.1|51
1723590300000|2024-08-13 23:05:00|13172.8|13169.3|13171.2|13167.7|13172.9|13169.4|13170.9|13167.4|44
1723590600000|2024-08-13 23:10:00|13171.3|13167.8|13172.5|13169|13172.7|13169.2|13171.2|13167.7|51
1723590900000|2024-08-13 23:15:00|13172.4|13168.9|13172.4|13168.9|13172.5|13169|13172.3|13168.8|21
1723591200000|2024-08-13 23:20:00|13172.5|13169|13172.5|13169|13172.6|13169.1|13172.3|13168.8|36
1723591500000|2024-08-13 23:25:00|13172.4|13168.9|13172.3|13168.8|13172.8|13169.3|13170.7|13167.2|68
1723591800000|2024-08-13 23:30:00|13172.4|13168.9|13171.9|13168.4|13172.7|13169.2|13171.1|13167.6|79
1723592100000|2024-08-13 23:35:00|13172|13168.5|13171.3|13167.8|13173.3|13169.8|13170.8|13167.3|75
1723592400000|2024-08-13 23:40:00|13171.2|13167.7|13172.9|13169.4|13173.9|13170.4|13171.2|13167.7|66
1723592700000|2024-08-13 23:45:00|13173|13169.5|13173.1|13169.6|13173.4|13169.9|13172|13168.5|66
1723593000000|2024-08-13 23:50:00|13173|13169.5|13174.5|13171|13175.4|13171.9|13172.7|13169.2|74
1723593300000|2024-08-13 23:55:00|13174.6|13171.1|13173.5|13170|13175.2|13171.7|13172.8|13169.3|90
1723593600000|2024-08-14 00:00:00|13173.4|13169.9|13175.2|13171.7|13176.6|13173.3|13171.9|13168.4|254
1723593900000|2024-08-14 00:05:00|13175.3|13171.8|13176|13172.5|13177.4|13174.5|13174.2|13171.1|225
1723594200000|2024-08-14 00:10:00|13176.1|13172.6|13174.3|13172.3|13176.2|13173.1|13173.6|13171|175
1723594500000|2024-08-14 00:15:00|13174.4|13172.4|13174.6|13172.6|13176.8|13174.8|13174.4|13172.4|165
1723594800000|2024-08-14 00:20:00|13174.7|13172.7|13174.5|13172.5|13175.8|13173.8|13174|13171.3|147
1723595100000|2024-08-14 00:25:00|13174.6|13172.6|13174.7|13172.7|13175.9|13173.1|13174.4|13171.7|124
1723595400000|2024-08-14 00:30:00|13174.8|13172.8|13174.6|13172.6|13176|13174|13174.5|13172.5|112
1723595700000|2024-08-14 00:35:00|13174.5|13172.5|13178.3|13174.8|13178.5|13175|13174.4|13171.7|152
1723596000000|2024-08-14 00:40:00|13178.2|13174.7|13177.3|13173.8|13178.2|13174.7|13177|13173.5|122
1723596300000|2024-08-14 00:45:00|13177.4|13173.9|13174.5|13171|13177.5|13174|13173.4|13170.1|154
1723596600000|2024-08-14 00:50:00|13174.6|13171.1|13173.4|13169.9|13174.8|13172.1|13170.7|13167.2|200
1723596900000|2024-08-14 00:55:00|13173.6|13170.1|13175.3|13171.8|13175.3|13171.8|13172.5|13169|217
1723597200000|2024-08-14 01:00:00|13174.6|13172.6|13176.7|13173.2|13177.3|13174|13174.6|13172|228
1723597500000|2024-08-14 01:05:00|13176.8|13173.3|13179.5|13176|13180.2|13176.7|13175.8|13172.8|175
1723597800000|2024-08-14 01:10:00|13179.4|13175.9|13175.1|13171.6|13179.5|13176|13174.5|13171.6|155
1723598100000|2024-08-14 01:15:00|13175|13171.5|13169.3|13167.3|13175.3|13171.8|13168.2|13165.4|272
1723598400000|2024-08-14 01:20:00|13169.2|13167.2|13167|13165|13169.3|13167.3|13166.6|13164.6|238
1723598700000|2024-08-14 01:25:00|13166.9|13164.9|13165.3|13163.3|13169.3|13166.5|13164.2|13162.2|294
1723599000000|2024-08-14 01:30:00|13165.4|13163.4|13171|13167.5|13171.4|13167.9|13165.4|13162.5|318
1723599300000|2024-08-14 01:35:00|13170.9|13167.4|13174.7|13171.2|13176.2|13172.7|13170.9|13167.4|275
1723599600000|2024-08-14 01:40:00|13174.6|13171.1|13174.1|13170.6|13175.5|13173.1|13173.6|13170.1|193
1723599900000|2024-08-14 01:45:00|13174.2|13170.7|13175|13173|13178|13174.5|13173.4|13170.5|221
1723600200000|2024-08-14 01:50:00|13175.1|13173.1|13172.9|13169.4|13178.9|13175.5|13172.7|13169.2|316
1723600500000|2024-08-14 01:55:00|13172.8|13169.3|13174|13170.5|13174.4|13170.9|13172.2|13168.7|118
1723600800000|2024-08-14 02:00:00|13174.6|13171.1|13175.9|13172.4|13178.9|13175.4|13174|13170.5|346
1723601100000|2024-08-14 02:05:00|13176|13172.5|13171.2|13167.7|13176.3|13172.8|13170.5|13167|343
1723601400000|2024-08-14 02:10:00|13171.1|13167.6|13171.4|13167.9|13172.4|13168.9|13168.8|13165.3|365
1723601700000|2024-08-14 02:15:00|13171.5|13168|13170.5|13167|13173.2|13169.7|13169|13165.5|303
1723602000000|2024-08-14 02:20:00|13170.4|13166.9|13169.3|13165.8|13171.1|13167.6|13168.4|13165.6|212
1723602300000|2024-08-14 02:25:00|13169.4|13165.9|13169.1|13167.1|13170.3|13167.5|13167.7|13164.5|209
1723602600000|2024-08-14 02:30:00|13169|13167|13169.9|13166.4|13170.3|13167.5|13168.9|13165.6|171
1723602900000|2024-08-14 02:35:00|13169.8|13166.3|13170.6|13167.1|13170.7|13167.6|13168.1|13165|218
1723603200000|2024-08-14 02:40:00|13170.8|13167.3|13169.4|13165.9|13171|13168|13168.2|13165.3|151
1723603500000|2024-08-14 02:45:00|13169.3|13165.8|13171.3|13167.8|13171.5|13168|13169.1|13165.6|124
1723603800000|2024-08-14 02:50:00|13171.2|13167.7|13171|13167.5|13171.4|13167.9|13170.2|13166.7|84
1723604100000|2024-08-14 02:55:00|13171.1|13167.6|13171.1|13169.1|13172.7|13170.1|13170.9|13167.6|170
1723604400000|2024-08-14 03:00:00|13171|13169|13173.8|13170.3|13174.1|13171|13170.9|13168.1|165
1723604700000|2024-08-14 03:05:00|13173.6|13170.1|13175.4|13171.9|13177.1|13174.4|13173.4|13170|279
1723605000000|2024-08-14 03:10:00|13175.3|13171.8|13175.4|13171.9|13176.4|13173.4|13173.8|13171.7|187
1723605300000|2024-08-14 03:15:00|13174.6|13172.6|13174.5|13172.5|13175.6|13173.2|13173.5|13170.8|146
1723605600000|2024-08-14 03:20:00|13174.4|13172.4|13172.6|13170.6|13174.7|13172.7|13172.3|13169.5|175
1723605900000|2024-08-14 03:25:00|13172.4|13170.4|13178.2|13174.7|13178.3|13174.8|13172.3|13169.6|203
1723606200000|2024-08-14 03:30:00|13178.3|13174.8|13179.1|13175.6|13181.5|13178|13177.4|13174.5|284
1723606500000|2024-08-14 03:35:00|13179.2|13175.7|13179.1|13175.6|13180.4|13176.9|13178.2|13174.7|239
1723606800000|2024-08-14 03:40:00|13179|13175.5|13177.2|13173.7|13179.7|13176.2|13176.4|13173.4|222
1723607100000|2024-08-14 03:45:00|13177.1|13173.6|13177.1|13175.1|13179.2|13176.2|13176.5|13173.4|250
1723607400000|2024-08-14 03:50:00|13177.8|13174.3|13178.2|13174.7|13178.6|13175.7|13176.2|13173.8|215
1723607700000|2024-08-14 03:55:00|13178.1|13174.6|13178.5|13175|13178.6|13175.7|13176.7|13174.3|124
1723608000000|2024-08-14 04:00:00|13178.6|13175.1|13178|13176|13179.3|13176.4|13177.7|13174.6|144
1723608300000|2024-08-14 04:05:00|13178.5|13176.5|13179.5|13176|13180.2|13177|13178.4|13175.8|138
1723608600000|2024-08-14 04:10:00|13179.4|13175.9|13179.5|13176|13180|13176.5|13178.5|13175.1|81
1723608900000|2024-08-14 04:15:00|13179.4|13175.9|13178|13176|13179.6|13176.4|13177.5|13174.8|124
1723609200000|2024-08-14 04:20:00|13177.9|13175.9|13178.1|13174.6|13179.1|13175.9|13177.8|13174.3|64
1723609500000|2024-08-14 04:25:00|13178|13174.5|13180.5|13177|13180.6|13177.1|13177.3|13173.8|107
1723609800000|2024-08-14 04:30:00|13180.4|13176.9|13179.8|13176.3|13180.5|13177|13179.7|13176.2|85
1723610100000|2024-08-14 04:35:00|13179.7|13176.2|13179.7|13176.2|13180.6|13177.1|13178.9|13175.4|130
1723610400000|2024-08-14 04:40:00|13179.6|13176.1|13180.4|13176.9|13180.6|13177.5|13179.3|13175.8|72
1723610700000|2024-08-14 04:45:00|13180.5|13177|13179|13177|13180.6|13177.1|13178.6|13175.8|81
1723611000000|2024-08-14 04:50:00|13179.8|13176.3|13178.6|13175.1|13179.9|13176.5|13177|13174.4|85
1723611300000|2024-08-14 04:55:00|13178.7|13175.2|13177.5|13175.5|13179.1|13176.5|13177.4|13174.5|113
1723611600000|2024-08-14 05:00:00|13177.6|13175.6|13177.5|13175.5|13178.4|13176.2|13177.5|13174.7|117
1723611900000|2024-08-14 05:05:00|13177.6|13175.6|13176.3|13174.3|13177.8|13175.8|13176.2|13174.2|71
1723612200000|2024-08-14 05:10:00|13176.4|13174.4|13176.8|13173.3|13177.2|13174.7|13175.5|13172.8|97
1723612500000|2024-08-14 05:15:00|13176.9|13173.4|13176.6|13173.1|13177.1|13174.2|13175.9|13173|99
1723612800000|2024-08-14 05:20:00|13176.5|13173|13176.4|13174.4|13177|13174.6|13176|13172.8|81
1723613100000|2024-08-14 05:25:00|13176.5|13174.5|13176.7|13173.2|13176.9|13174.5|13175.6|13172.7|107
1723613400000|2024-08-14 05:30:00|13176.6|13173.1|13178|13174.5|13178.2|13175.3|13176.6|13173.1|111
1723613700000|2024-08-14 05:35:00|13177.9|13174.4|13177.3|13173.8|13178.5|13175|13177.3|13173.8|156
1723614000000|2024-08-14 05:40:00|13177.2|13173.7|13177.1|13173.6|13177.2|13173.7|13176|13172.5|113
1723614300000|2024-08-14 05:45:00|13177|13173.5|13177.1|13175.1|13177.7|13175.7|13176.6|13173.5|91
1723614600000|2024-08-14 05:50:00|13177|13175|13177.1|13173.6|13177.9|13175|13176.8|13173.3|131
1723614900000|2024-08-14 05:55:00|13177.2|13173.7|13177.3|13173.8|13177.9|13175|13176.3|13173.6|80
1723615200000|2024-08-14 06:00:00|13177.4|13173.9|13180.5|13177|13181|13177.5|13177.3|13173.8|272
1723615500000|2024-08-14 06:05:00|13180.4|13176.9|13182|13178.5|13182.6|13179.1|13180.3|13176.8|236
1723615800000|2024-08-14 06:10:00|13182.1|13178.6|13179.5|13176|13182.1|13178.6|13179.3|13175.8|169
1723616100000|2024-08-14 06:15:00|13179.4|13175.9|13179|13175.5|13179.8|13176.3|13178.3|13174.8|209
1723616400000|2024-08-14 06:20:00|13178.9|13175.4|13179.3|13175.8|13179.9|13176.4|13178.7|13175.2|213
1723616700000|2024-08-14 06:25:00|13179.2|13175.7|13180.4|13176.9|13181.1|13177.6|13179|13175.5|174
1723617000000|2024-08-14 06:30:00|13180.5|13177|13179.4|13175.9|13181.2|13177.7|13179.4|13175.9|194
1723617300000|2024-08-14 06:35:00|13179.5|13176|13177.5|13174|13179.7|13176.2|13177.3|13173.8|181
1723617600000|2024-08-14 06:40:00|13177.6|13174.1|13178.1|13174.6|13178.8|13175.3|13177.5|13174|162
1723617900000|2024-08-14 06:45:00|13178|13174.5|13175.5|13172|13178.6|13175.1|13175.3|13171.8|188
1723618200000|2024-08-14 06:50:00|13175.6|13172.1|13176.2|13172.7|13176.7|13173.2|13175|13171.5|201
1723618500000|2024-08-14 06:55:00|13176.3|13172.8|13174.5|13171|13176.7|13173.2|13174.4|13170.9|150
1723618800000|2024-08-14 07:00:00|13174.6|13171.1|13175.6|13172.1|13177.1|13173.6|13174.4|13170.9|160
1723619100000|2024-08-14 07:05:00|13175.7|13172.2|13174.7|13171.2|13176.1|13172.6|13174.2|13170.7|190
1723619400000|2024-08-14 07:10:00|13174.8|13171.3|13171.9|13168.4|13175.5|13172|13171.8|13168.3|214
1723619700000|2024-08-14 07:15:00|13172|13168.5|13170.8|13167.3|13173.1|13169.6|13170.8|13167.3|172
1723620000000|2024-08-14 07:20:00|13170.7|13167.2|13170.9|13167.4|13171.5|13168.4|13168.6|13165.1|220
1723620300000|2024-08-14 07:25:00|13170.8|13167.3|13169.6|13166.1|13170.8|13168|13168.7|13165.3|207
1723620600000|2024-08-14 07:30:00|13169.7|13166.2|13168.5|13166.5|13170.5|13167|13167.3|13164.5|199
1723620900000|2024-08-14 07:35:00|13168.6|13166.6|13167.8|13165.8|13168.8|13166.8|13167.4|13165.4|149
1723621200000|2024-08-14 07:40:00|13167.9|13165.9|13168|13164.5|13169.2|13166.3|13167.7|13164.5|93
1723621500000|2024-08-14 07:45:00|13168.1|13164.6|13167.6|13164.1|13168.1|13165.5|13166.4|13163.6|158
1723621800000|2024-08-14 07:50:00|13167.5|13164|13167.8|13165.8|13168.2|13165.8|13166.4|13163.6|113
1723622100000|2024-08-14 07:55:00|13167.9|13165.9|13167.7|13165.7|13169.8|13166.9|13166|13164|175
1723622400000|2024-08-14 08:00:00|13167.8|13165.8|13168.7|13166.7|13170.6|13167.4|13167.8|13165.7|211
1723622700000|2024-08-14 08:05:00|13168.8|13166.8|13168.1|13166.1|13170|13166.8|13167.5|13164.7|203
1723623000000|2024-08-14 08:10:00|13168|13166|13168.6|13165.1|13169.2|13166|13167.6|13164.7|166
1723623300000|2024-08-14 08:15:00|13168.5|13165|13167.8|13165.8|13168.8|13166.2|13166.5|13164.4|155
1723623600000|2024-08-14 08:20:00|13167.7|13165.7|13167.5|13164|13168.6|13166.1|13166.9|13163.9|132
1723623900000|2024-08-14 08:25:00|13167.6|13164.1|13167.5|13164|13168.9|13165.4|13166.7|13163.8|127
1723624200000|2024-08-14 08:30:00|13167.6|13164.1|13163.1|13161.1|13169.1|13165.6|13162.9|13160.9|143
1723624500000|2024-08-14 08:35:00|13163.2|13161.2|13163.6|13161.6|13164.4|13161.7|13162.2|13159.4|201
1723624800000|2024-08-14 08:40:00|13163.5|13161.5|13165.1|13161.6|13167.5|13164|13163|13159.9|282
1723625100000|2024-08-14 08:45:00|13165.2|13161.7|13162.2|13160.2|13166.4|13163.5|13162|13159.4|202
1723625400000|2024-08-14 08:50:00|13162.1|13160.1|13163.4|13159.9|13163.5|13160.9|13161.8|13159.4|205
1723625700000|2024-08-14 08:55:00|13163.5|13160|13161.2|13157.7|13163.6|13161.4|13160.4|13157.7|88
1723626000000|2024-08-14 09:00:00|13161.3|13157.8|13159.5|13157.5|13161.4|13158.6|13158.6|13156.6|124
1723626300000|2024-08-14 09:05:00|13159.4|13157.4|13160.5|13158.5|13160.7|13158.7|13159.4|13157.4|108
1723626600000|2024-08-14 09:10:00|13160.4|13158.4|13159.1|13157.1|13160.6|13158.6|13159.1|13157.1|83
1723626900000|2024-08-14 09:15:00|13159|13157|13159.5|13157.5|13160.2|13158.2|13158.6|13156.6|121
1723627200000|2024-08-14 09:20:00|13159.4|13157.4|13155.2|13153.2|13159.4|13157.4|13155|13153|127
1723627500000|2024-08-14 09:25:00|13155.1|13153.1|13155.9|13153.9|13156.1|13154.1|13154.8|13152.8|101
1723627800000|2024-08-14 09:30:00|13156|13154|13155.5|13153.5|13156.5|13154.5|13155.4|13153.4|78
1723628100000|2024-08-14 09:35:00|13155.6|13153.6|13155.5|13153.5|13157.6|13155|13155.4|13152.7|109
1723628400000|2024-08-14 09:40:00|13155.4|13153.4|13153.5|13151.5|13155.5|13153.5|13153.4|13150.8|110
1723628700000|2024-08-14 09:45:00|13153.6|13151.6|13153.8|13151.8|13154.2|13152.2|13153.2|13151.2|127
1723629000000|2024-08-14 09:50:00|13153.7|13151.7|13153.6|13150.1|13154.7|13151.9|13152.7|13149.8|120
1723629300000|2024-08-14 09:55:00|13153.8|13150.3|13153|13151|13154.2|13151.4|13152.9|13150.2|100
1723629600000|2024-08-14 10:00:00|13153.3|13151.3|13155.9|13152.4|13156.5|13153.8|13153.3|13150.9|167
1723629900000|2024-08-14 10:05:00|13155.8|13152.3|13158.5|13155|13158.5|13155|13155.1|13151.6|164
1723630200000|2024-08-14 10:10:00|13158.4|13154.9|13157.5|13154|13158.9|13155.4|13157.3|13154|86
1723630500000|2024-08-14 10:15:00|13157.6|13154.1|13157.1|13153.6|13157.7|13155|13156.6|13153.6|102
1723630800000|2024-08-14 10:20:00|13157.2|13153.7|13155.7|13152.2|13157.3|13153.8|13155.2|13151.7|169
1723631100000|2024-08-14 10:25:00|13155.6|13152.1|13154.2|13150.7|13156.1|13152.6|13154|13150.5|157
1723631400000|2024-08-14 10:30:00|13154.3|13150.8|13154.4|13150.9|13155.1|13151.6|13153.8|13150.3|119
1723631700000|2024-08-14 10:35:00|13154.3|13150.8|13153.3|13149.8|13154.3|13151.1|13152.3|13149.7|90
1723632000000|2024-08-14 10:40:00|13153.4|13149.9|13154.2|13150.7|13154.2|13151.4|13152.6|13149.7|97
1723632300000|2024-08-14 10:45:00|13154.3|13150.8|13154.3|13150.8|13155.1|13151.6|13153.4|13150.4|115
1723632600000|2024-08-14 10:50:00|13154.4|13150.9|13152.2|13148.7|13154.4|13151.6|13152.2|13148.7|119
1723632900000|2024-08-14 10:55:00|13152.3|13148.8|13152.6|13149.1|13152.7|13149.2|13151.8|13148.3|67
1723633200000|2024-08-14 11:00:00|13152.5|13149|13154.1|13150.6|13154.5|13151.3|13152.5|13149|92
1723633500000|2024-08-14 11:05:00|13154.2|13150.7|13154.1|13150.6|13154.3|13150.8|13153.4|13149.9|158
1723633800000|2024-08-14 11:10:00|13154|13150.5|13154.7|13151.2|13154.9|13151.4|13153.1|13149.6|110
1723634100000|2024-08-14 11:15:00|13154.8|13151.3|13153.4|13151.4|13155.5|13152|13153.3|13149.8|158
1723634400000|2024-08-14 11:20:00|13153.3|13151.3|13153.7|13150.2|13153.9|13151.6|13152.9|13150.1|125
1723634700000|2024-08-14 11:25:00|13153.6|13150.1|13153.9|13150.4|13154.4|13151.6|13153.4|13149.9|88
1723635000000|2024-08-14 11:30:00|13153.2|13151.2|13152.2|13150.2|13153.4|13151.2|13152.1|13149.8|93
1723635300000|2024-08-14 11:35:00|13152.1|13150.1|13153.4|13151.4|13153.5|13151.5|13152|13150|78
1723635600000|2024-08-14 11:40:00|13153.3|13151.3|13153.1|13151.1|13153.6|13151.6|13152.8|13150.8|74
1723635900000|2024-08-14 11:45:00|13153.2|13151.2|13153.3|13149.8|13153.7|13151.2|13152.6|13149.1|119
1723636200000|2024-08-14 11:50:00|13153.4|13149.9|13153|13151|13154.2|13151.4|13152.3|13149.4|83
1723636500000|2024-08-14 11:55:00|13152.9|13150.9|13152.9|13149.4|13153.1|13151.1|13151.7|13149.3|88
1723636800000|2024-08-14 12:00:00|13153|13149.5|13153|13151|13153.1|13151.1|13151.4|13148.7|123
1723637100000|2024-08-14 12:05:00|13153.1|13151.1|13155.2|13151.7|13155.6|13152.1|13153|13150.6|110
1723637400000|2024-08-14 12:10:00|13155.1|13151.6|13157.5|13154|13157.5|13154|13154.8|13151.3|143
1723637700000|2024-08-14 12:15:00|13157.4|13153.9|13157.6|13154.1|13158|13154.5|13156|13152.5|169
1723638000000|2024-08-14 12:20:00|13157.5|13154|13153.2|13149.7|13157.5|13154|13152.9|13149.4|193
1723638300000|2024-08-14 12:25:00|13153.1|13149.6|13153.6|13137.6|13158.4|13150.6|13152|13137.6|322
1723638600000|2024-08-14 12:30:00|13156|13140|13166|13162.5|13185.9|13174.9|13150.6|13134.6|653
1723638900000|2024-08-14 12:35:00|13165.4|13161.9|13163.7|13160.2|13168.2|13164.7|13158.7|13155.2|527
1723639200000|2024-08-14 12:40:00|13163.6|13160.1|13161.7|13158.2|13164.9|13161.4|13160.3|13156.8|494
1723639500000|2024-08-14 12:45:00|13161.8|13158.3|13164.2|13160.7|13168.2|13164.7|13161.8|13158.3|430
1723639800000|2024-08-14 12:50:00|13164.3|13160.8|13163.1|13159.6|13168.3|13164.8|13162.3|13158.8|411
1723640100000|2024-08-14 12:55:00|13163.2|13159.7|13163.6|13160.1|13164.4|13160.9|13160.2|13156.7|351
1723640400000|2024-08-14 13:00:00|13163.8|13160.3|13160.8|13157.3|13165.2|13161.7|13158.8|13155.3|393
1723640700000|2024-08-14 13:05:00|13160.9|13157.4|13148.8|13145.3|13160.9|13157.4|13148.6|13145.1|407
1723641000000|2024-08-14 13:10:00|13148.7|13145.2|13154.7|13151.2|13154.8|13151.3|13144.5|13141|431
1723641300000|2024-08-14 13:15:00|13154.6|13151.1|13157.3|13153.8|13157.4|13153.9|13153.9|13150.4|290
1723641600000|2024-08-14 13:20:00|13157.1|13153.6|13158.7|13155.2|13159.6|13156.1|13156.7|13153.2|275
1723641900000|2024-08-14 13:25:00|13158.8|13155.3|13159.2|13155.7|13159.5|13156|13158|13154.5|262
1723642200000|2024-08-14 13:30:00|13158.5|13155|13154.1|13150.6|13161.1|13157.6|13154.1|13150.6|303
1723642500000|2024-08-14 13:35:00|13154|13150.5|13152.7|13149.2|13154.1|13150.6|13152.6|13149.1|263
1723642800000|2024-08-14 13:40:00|13152.8|13149.3|13148.9|13145.4|13152.8|13149.3|13148|13144.5|275
1723643100000|2024-08-14 13:45:00|13149|13145.5|13148.3|13144.8|13150.1|13146.6|13148.1|13144.6|204
1723643400000|2024-08-14 13:50:00|13148.2|13144.7|13148.4|13144.9|13150.6|13147.1|13148.1|13144.6|206
1723643700000|2024-08-14 13:55:00|13148.3|13144.8|13147.3|13143.8|13148.8|13145.3|13147.2|13143.7|184
1723644000000|2024-08-14 14:00:00|13147.2|13143.7|13149.4|13145.9|13150.4|13146.9|13147.2|13143.7|271
1723644300000|2024-08-14 14:05:00|13149.3|13145.8|13148.4|13144.9|13150.4|13146.9|13147.4|13144|218
1723644600000|2024-08-14 14:10:00|13148.3|13144.8|13151.7|13148.2|13151.7|13148.2|13147.7|13144.8|244
1723644900000|2024-08-14 14:15:00|13151.6|13148.1|13149.1|13145.6|13153.2|13149.7|13148.6|13145.1|309
1723645200000|2024-08-14 14:20:00|13149.2|13145.7|13148.3|13144.8|13149.7|13146.2|13147.7|13144.2|203
1723645500000|2024-08-14 14:25:00|13148.2|13144.7|13146.2|13142.7|13149.1|13145.6|13145.6|13142.1|184
1723645800000|2024-08-14 14:30:00|13146.4|13142.9|13147.4|13143.9|13147.4|13144|13143.7|13140.4|243
1723646100000|2024-08-14 14:35:00|13147.5|13144|13143.8|13140.3|13148.1|13144.6|13143.7|13140.2|305
1723646400000|2024-08-14 14:40:00|13143.7|13140.2|13146.2|13142.7|13146.9|13143.4|13143.6|13140.1|227
1723646700000|2024-08-14 14:45:00|13146.1|13142.6|13144.4|13140.9|13146.7|13143.2|13144.2|13140.7|185
1723647000000|2024-08-14 14:50:00|13144.3|13140.8|13143.5|13140|13145.2|13141.7|13143.2|13139.7|269
1723647300000|2024-08-14 14:55:00|13143.7|13140.2|13144.8|13142.8|13147.7|13144.2|13142.8|13140.1|259
1723647600000|2024-08-14 15:00:00|13144.7|13142.7|13149.5|13146|13149.5|13146|13144.7|13142|220
1723647900000|2024-08-14 15:05:00|13149.2|13145.7|13149.4|13145.9|13149.6|13146.1|13148.5|13145|137
1723648200000|2024-08-14 15:10:00|13149.3|13145.8|13150.4|13146.9|13151.3|13148.6|13148.5|13145|130
1723648500000|2024-08-14 15:15:00|13150.5|13147|13149.9|13146.4|13151.2|13148.1|13149.6|13146.1|104
1723648800000|2024-08-14 15:20:00|13150|13146.5|13149.3|13145.8|13150.2|13147.1|13148.1|13144.6|156
1723649100000|2024-08-14 15:25:00|13149.4|13145.9|13152.5|13149|13152.8|13149.3|13149.3|13145.8|178
1723649400000|2024-08-14 15:30:00|13152.6|13149.1|13153.9|13150.4|13154.2|13150.7|13151.9|13148.4|208
1723649700000|2024-08-14 15:35:00|13153.8|13150.3|13152.9|13149.4|13153.9|13150.8|13152.6|13149.1|142
1723650000000|2024-08-14 15:40:00|13153|13149.5|13152.8|13149.3|13153.8|13151.2|13152.5|13149|105
1723650300000|2024-08-14 15:45:00|13152.9|13149.4|13154.1|13150.6|13154.5|13151.9|13151.8|13148.4|149
1723650600000|2024-08-14 15:50:00|13154.2|13150.7|13153.4|13149.9|13154.3|13150.8|13152.7|13149.2|120
1723650900000|2024-08-14 15:55:00|13153.3|13149.8|13153.1|13151.1|13154.1|13151.2|13152.5|13149.7|106
1723651200000|2024-08-14 16:00:00|13153|13151|13155.9|13152.4|13156.2|13152.7|13152.7|13150|90
1723651500000|2024-08-14 16:05:00|13156|13152.5|13157.3|13153.8|13158.5|13155|13156|13152.5|159
1723651800000|2024-08-14 16:10:00|13157.2|13153.7|13158.5|13155|13158.9|13155.4|13156.5|13153|122
1723652100000|2024-08-14 16:15:00|13158.4|13154.9|13159.3|13155.8|13159.8|13156.3|13158.1|13154.6|117
1723652400000|2024-08-14 16:20:00|13159.4|13155.9|13159.6|13156.1|13159.8|13156.3|13158.3|13154.8|137
1723652700000|2024-08-14 16:25:00|13159.7|13156.2|13160.7|13157.2|13161.5|13158|13159.6|13156.1|124
1723653000000|2024-08-14 16:30:00|13160.8|13157.3|13158.9|13155.4|13161|13157.5|13158.8|13155.3|147
1723653300000|2024-08-14 16:35:00|13159|13155.5|13160.5|13157|13160.8|13157.3|13158.3|13154.8|142
1723653600000|2024-08-14 16:40:00|13160.6|13157.1|13159.9|13156.4|13160.7|13157.2|13158.9|13155.4|147
1723653900000|2024-08-14 16:45:00|13159.8|13156.3|13162.4|13158.9|13162.5|13159|13159.8|13156.3|116
1723654200000|2024-08-14 16:50:00|13162.3|13158.8|13161.7|13158.2|13163.4|13159.9|13161.5|13158|147
1723654500000|2024-08-14 16:55:00|13161.6|13158.1|13160.5|13157|13161.9|13158.4|13160.1|13156.6|130
1723654800000|2024-08-14 17:00:00|13160.6|13157.1|13162.3|13158.8|13162.3|13158.8|13160|13156.5|129
1723655100000|2024-08-14 17:05:00|13162.4|13158.9|13162.5|13159|13163|13159.5|13161.3|13157.8|82
1723655400000|2024-08-14 17:10:00|13162.6|13159.1|13163.6|13160.1|13163.6|13160.1|13162.3|13158.8|87
1723655700000|2024-08-14 17:15:00|13163.5|13160|13164.4|13160.9|13164.4|13160.9|13163.4|13159.9|156
1723656000000|2024-08-14 17:20:00|13164.5|13161|13165|13161.5|13165.6|13162.1|13164.4|13160.9|93
1723656300000|2024-08-14 17:25:00|13164.9|13161.4|13166|13162.5|13167.2|13163.7|13164.7|13161.2|153
1723656600000|2024-08-14 17:30:00|13166.1|13162.6|13167.4|13163.9|13167.7|13164.2|13166.1|13162.6|119
1723656900000|2024-08-14 17:35:00|13167.5|13164|13165.8|13162.3|13167.5|13164|13165.5|13162|88
1723657200000|2024-08-14 17:40:00|13165.9|13162.4|13168|13164.5|13168|13164.5|13165.8|13162.3|141
1723657500000|2024-08-14 17:45:00|13168.1|13164.6|13168|13164.5|13168.2|13164.7|13166.4|13162.9|214
1723657800000|2024-08-14 17:50:00|13167.9|13164.4|13168.4|13164.9|13169.1|13165.6|13166.7|13163.2|153
1723658100000|2024-08-14 17:55:00|13168.3|13164.8|13166.7|13163.2|13168.4|13164.9|13166.6|13163.1|244
1723658400000|2024-08-14 18:00:00|13166.6|13163.1|13168.3|13164.8|13168.4|13164.9|13166.5|13163|171
1723658700000|2024-08-14 18:05:00|13168.4|13164.9|13168|13164.5|13168.9|13165.4|13168|13164.5|85
1723659000000|2024-08-14 18:10:00|13168.1|13164.6|13169.7|13166.2|13169.8|13166.3|13167.9|13164.4|113
1723659300000|2024-08-14 18:15:00|13169.6|13166.1|13169.9|13166.4|13169.9|13166.4|13169.4|13165.9|99
1723659600000|2024-08-14 18:20:00|13169.7|13166.2|13168.3|13164.8|13169.8|13167.1|13166.6|13163.9|98
1723659900000|2024-08-14 18:25:00|13168.2|13164.7|13167.7|13164.2|13168.2|13165|13166.6|13163.9|108
1723660200000|2024-08-14 18:30:00|13167.6|13164.1|13167.4|13163.9|13167.8|13164.3|13167.3|13163.8|47
1723660500000|2024-08-14 18:35:00|13167.3|13163.8|13168.8|13165.3|13169.1|13165.6|13165.6|13162.8|144
1723660800000|2024-08-14 18:40:00|13168.9|13165.4|13167.7|13164.2|13169.2|13166.1|13167.6|13164.1|154
1723661100000|2024-08-14 18:45:00|13167.8|13164.3|13166.7|13163.2|13167.9|13164.4|13165.5|13162.5|154
1723661400000|2024-08-14 18:50:00|13166.6|13163.1|13166.4|13162.9|13166.7|13163.4|13165|13162|106
1723661700000|2024-08-14 18:55:00|13166.3|13162.8|13165.5|13162|13166.5|13163.2|13164.4|13161.2|131
1723662000000|2024-08-14 19:00:00|13165.6|13162.1|13166.1|13162.6|13166.1|13162.6|13165.3|13161.8|127
1723662300000|2024-08-14 19:05:00|13166.2|13162.7|13166.5|13163|13166.7|13163.2|13165.9|13162.4|71
1723662600000|2024-08-14 19:10:00|13166.4|13162.9|13166.5|13163|13167.9|13164.4|13166.1|13162.6|78
1723662900000|2024-08-14 19:15:00|13166.6|13163.1|13169.5|13166|13170|13166.5|13166.3|13162.8|151
1723663200000|2024-08-14 19:20:00|13169.6|13166.1|13169.5|13166|13170.4|13166.9|13169|13165.5|102
1723663500000|2024-08-14 19:25:00|13169.4|13165.9|13170.2|13166.7|13170.3|13166.8|13169.1|13165.6|69
1723663800000|2024-08-14 19:30:00|13170.1|13166.6|13170.6|13167.1|13171.1|13167.6|13169.7|13166.2|62
1723664100000|2024-08-14 19:35:00|13170.7|13167.2|13170.4|13166.9|13170.7|13167.2|13170.3|13166.8|66
1723664400000|2024-08-14 19:40:00|13170.5|13167|13170|13166.5|13170.7|13167.6|13169.6|13166.5|65
1723664700000|2024-08-14 19:45:00|13169.9|13166.4|13170|13166.5|13170.5|13167|13169.9|13166.4|29
1723665000000|2024-08-14 19:50:00|13170.1|13166.6|13170.2|13166.7|13170.7|13167.2|13170.1|13166.6|40
1723665300000|2024-08-14 19:55:00|13170.3|13166.8|13171.7|13168.2|13171.7|13168.2|13170.2|13166.7|65
1723665600000|2024-08-14 20:00:00|13171.8|13168.3|13172.4|13168.9|13172.4|13168.9|13171.8|13168.3|14
1723665900000|2024-08-14 20:05:00|13171.7|13169.7|13171|13167.5|13172.5|13169.7|13170.9|13167.4|34
1723666200000|2024-08-14 20:10:00|13171.1|13167.6|13171|13167.5|13171.1|13167.6|13170.9|13167.4|13
1723666500000|2024-08-14 20:15:00|13171.1|13167.6|13170.6|13167.1|13171.1|13167.6|13170.5|13167|22
1723666800000|2024-08-14 20:20:00|13170.5|13167|13169.2|13165.7|13170.6|13167.1|13169|13165.5|38
1723667100000|2024-08-14 20:25:00|13169.3|13165.8|13170.1|13166.6|13170.1|13166.6|13169.2|13165.7|20
1723667400000|2024-08-14 20:30:00|13170.2|13166.7|13170.6|13167.1|13170.7|13167.2|13170.1|13166.6|12
1723667700000|2024-08-14 20:35:00|13170.7|13167.2|13170.4|13166.9|13170.7|13167.2|13170.3|13166.8|23
1723668000000|2024-08-14 20:40:00|13170.3|13166.8|13169.5|13166|13170.3|13166.8|13169.1|13165.6|70
1723668300000|2024-08-14 20:45:00|13169.3|13165.8|13170.3|13160.2|13171.3|13165.8|13169.3|13158.4|1157
1723668600000|2024-08-14 20:50:00|13170.5|13159.1|13170.9|13163.7|13172.3|13165.1|13169.4|13154.1|471
1723668900000|2024-08-14 20:55:00|13171|13157.5|13170.1|13154.1|13174.1|13164.6|13168.4|13152.4|377
1723669200000|2024-08-14 21:00:00|13170.6|13154.6|13170.2|13154.2|13171.2|13155.2|13169.7|13153.7|23
1723669500000|2024-08-14 21:05:00|13170.3|13154.3|13171.4|13155.4|13171.4|13155.4|13169.9|13153.9|87
1723669800000|2024-08-14 21:10:00|13171.2|13155.2|13170.6|13154.6|13172|13156|13170.4|13154.4|35
1723670100000|2024-08-14 21:15:00|13170.7|13154.7|13171.2|13155.2|13173.5|13157.5|13170.7|13154.7|66
1723670400000|2024-08-14 21:20:00|13171.1|13155.1|13171|13155|13171.2|13155.2|13170.8|13154.8|35
1723670700000|2024-08-14 21:25:00|13171.1|13155.1|13171.2|13155.2|13171.4|13155.4|13170.9|13154.9|96
1723671000000|2024-08-14 21:30:00|13171.1|13155.1|13169.7|13157.1|13171.3|13158.4|13168.9|13154.9|156
1723671300000|2024-08-14 21:35:00|13169.1|13158|13169.2|13157.6|13170.1|13158.7|13168.8|13156.2|148
1723671600000|2024-08-14 21:40:00|13169.8|13157.4|13169.9|13157.8|13170.2|13158.6|13168.8|13156.6|168
1723671900000|2024-08-14 21:45:00|13169.8|13157.9|13169.9|13156.7|13171.8|13157.9|13169.6|13155.5|107
1723672200000|2024-08-14 21:50:00|13169.8|13157|13169.8|13157.5|13169.9|13158.4|13169.2|13156.7|63
1723672500000|2024-08-14 21:55:00|13169.9|13157.7|13169.8|13157.7|13170.8|13157.8|13169.2|13155.2|76
1723672800000|2024-08-14 22:00:00|13169.7|13157.6|13170.6|13158.9|13173.2|13158.9|13169|13155.1|122
1723673100000|2024-08-14 22:05:00|13170.7|13158.8|13168.8|13158.5|13171.1|13159.9|13168.7|13157.5|120
1723673400000|2024-08-14 22:10:00|13169|13158.6|13169.7|13157.3|13169.8|13159|13168.3|13157|66
1723673700000|2024-08-14 22:15:00|13169.8|13157.2|13169.8|13157.6|13170.7|13158.4|13168.7|13156.1|133
1723674000000|2024-08-14 22:20:00|13169.7|13158.4|13169.2|13157.9|13169.7|13158.8|13168.2|13156.7|71
1723674300000|2024-08-14 22:25:00|13168.9|13158.8|13169.1|13158.7|13170.1|13158.9|13168.5|13156.4|72
1723674600000|2024-08-14 22:30:00|13169.5|13157.8|13169.4|13157.3|13170.1|13159.1|13168.4|13157.2|132
1723674900000|2024-08-14 22:35:00|13169|13157.4|13168.8|13159.5|13169.7|13160.6|13167.9|13157|78
1723675200000|2024-08-14 22:40:00|13168.6|13159.2|13168.9|13159.1|13169.1|13160.2|13168.1|13158.7|72
1723675500000|2024-08-14 22:45:00|13168.8|13159.8|13168.1|13159.6|13168.8|13160.8|13167.5|13159.1|40
1723675800000|2024-08-14 22:50:00|13168|13159.5|13168.3|13160.3|13168.9|13161.3|13167.7|13158.8|70
1723676100000|2024-08-14 22:55:00|13168.6|13160.2|13165.7|13160.9|13168.6|13162.2|13165.1|13157|130
1723676400000|2024-08-14 23:00:00|13165.1|13161.6|13165.8|13162.3|13166.7|13162.6|13165.1|13160.9|84
1723676700000|2024-08-14 23:05:00|13165.9|13162.4|13167.2|13163.7|13168|13164.5|13165.9|13162.4|89
1723677000000|2024-08-14 23:10:00|13167.1|13163.6|13167.6|13164.1|13167.8|13164.3|13167.1|13163.6|42
1723677300000|2024-08-14 23:15:00|13167.7|13164.2|13168.6|13165.1|13168.7|13165.2|13167.5|13164|54
1723677600000|2024-08-14 23:20:00|13168.7|13165.2|13169.2|13165.7|13170.2|13166.7|13168.5|13165|58
1723677900000|2024-08-14 23:25:00|13169.1|13165.6|13169.3|13165.8|13169.5|13166|13169.1|13165.6|30
1723678200000|2024-08-14 23:30:00|13169.2|13165.7|13168.7|13165.2|13171.2|13167.7|13168.3|13164.8|72
1723678500000|2024-08-14 23:35:00|13168.8|13165.3|13168.9|13165.4|13169|13165.5|13168.4|13164.9|46
1723678800000|2024-08-14 23:40:00|13168.8|13165.3|13170.5|13167|13170.8|13167.3|13168.6|13165.1|78
1723679100000|2024-08-14 23:45:00|13170.4|13166.9|13169.9|13166.4|13170.5|13167|13169.7|13166.2|56
1723679400000|2024-08-14 23:50:00|13169.8|13166.3|13170.3|13166.8|13170.6|13167.1|13168.5|13165|53
1723679700000|2024-08-14 23:55:00|13170.4|13166.9|13170.8|13167.3|13171|13167.5|13169.6|13166.1|52
1723680000000|2024-08-15 00:00:00|13170.9|13167.4|13171.3|13167.8|13171.5|13168|13169.6|13166.1|154
1723680300000|2024-08-15 00:05:00|13171.2|13167.7|13169.6|13166.1|13171.3|13167.8|13169.4|13165.9|127
1723680600000|2024-08-15 00:10:00|13169.7|13166.2|13167.5|13164|13169.8|13166.3|13167.1|13163.6|130
1723680900000|2024-08-15 00:15:00|13167.4|13163.9|13169.3|13165.8|13169.8|13166.3|13167.2|13163.7|108
1723681200000|2024-08-15 00:20:00|13169.4|13165.9|13171.1|13167.6|13171.8|13168.3|13169.4|13165.9|136
1723681500000|2024-08-15 00:25:00|13171.2|13167.7|13169|13165.5|13171.2|13167.7|13168.9|13165.4|122
1723681800000|2024-08-15 00:30:00|13169.1|13165.6|13167.2|13165.2|13169.1|13166.2|13167.1|13165.1|119
1723682100000|2024-08-15 00:35:00|13167.3|13165.3|13168.2|13164.7|13169.1|13165.8|13167.1|13164.4|103
1723682400000|2024-08-15 00:40:00|13168.1|13164.6|13170.3|13166.8|13170.9|13167.4|13168.1|13164.6|117
1723682700000|2024-08-15 00:45:00|13170.2|13166.7|13170.4|13166.9|13171.5|13168|13169.4|13166.3|142
1723683000000|2024-08-15 00:50:00|13170.5|13167|13170.1|13166.6|13170.8|13168.1|13168.1|13166.1|179
1723683300000|2024-08-15 00:55:00|13169.1|13167.1|13171.1|13169.1|13171.4|13169.3|13168.9|13166.5|180
1723683600000|2024-08-15 01:00:00|13171.2|13169.2|13173.8|13171.8|13173.8|13171.8|13171.2|13169.2|138
1723683900000|2024-08-15 01:05:00|13173.9|13171.9|13175.6|13173.6|13176.9|13174.9|13173.9|13171.9|205
1723684200000|2024-08-15 01:10:00|13175.7|13173.7|13180.5|13177|13180.5|13177.5|13175.7|13173.7|131
1723684500000|2024-08-15 01:15:00|13180.4|13176.9|13180.5|13178.5|13182.3|13179.3|13178|13174.5|264
1723684800000|2024-08-15 01:20:00|13180.6|13178.6|13183.6|13181.6|13183.8|13181.8|13180.5|13178.5|193
1723685100000|2024-08-15 01:25:00|13183.7|13181.7|13186.2|13182.7|13186.4|13182.9|13183.4|13180.8|157
1723685400000|2024-08-15 01:30:00|13186.4|13182.9|13183.3|13179.8|13186.7|13183.2|13181.8|13178.6|325
1723685700000|2024-08-15 01:35:00|13183.4|13179.9|13182.2|13178.7|13184.2|13180.7|13179.2|13175.7|310
1723686000000|2024-08-15 01:40:00|13182.1|13178.6|13182.1|13178.6|13183.2|13179.7|13179.2|13175.7|298
1723686300000|2024-08-15 01:45:00|13181.7|13178.2|13178.4|13174.9|13183.1|13179.6|13178.1|13174.6|267
1723686600000|2024-08-15 01:50:00|13178.3|13174.8|13181.2|13177.7|13181.5|13178|13178.1|13174.6|241
1723686900000|2024-08-15 01:55:00|13181.3|13177.8|13179.6|13176.1|13182.8|13179.6|13179.3|13175.8|174
1723687200000|2024-08-15 02:00:00|13179.5|13176|13180.4|13178.4|13180.9|13178.9|13177.4|13175.4|166
1723687500000|2024-08-15 02:05:00|13180.5|13178.5|13180.2|13176.7|13182.1|13179.4|13179.5|13176.7|187
1723687800000|2024-08-15 02:10:00|13180.1|13176.6|13176|13172.5|13180.1|13177.6|13176|13172.5|228
1723688100000|2024-08-15 02:15:00|13176.1|13172.6|13174.5|13172.5|13176.1|13173.7|13174.3|13171.5|163
1723688400000|2024-08-15 02:20:00|13174.6|13172.6|13176.6|13174.6|13176.6|13174.6|13174.3|13171.6|158
1723688700000|2024-08-15 02:25:00|13176.5|13174.5|13177.9|13175.9|13178|13176|13176.4|13173.8|141
1723689000000|2024-08-15 02:30:00|13177.8|13175.8|13179.8|13177.8|13179.9|13177.9|13177.5|13175.5|140
1723689300000|2024-08-15 02:35:00|13179.6|13177.6|13178.1|13174.6|13181.1|13179.1|13177.8|13174.3|212
1723689600000|2024-08-15 02:40:00|13178|13174.5|13176.2|13172.7|13178.3|13175.2|13176|13172.5|199
1723689900000|2024-08-15 02:45:00|13176.3|13172.8|13175.7|13173.7|13177.3|13174.1|13175.2|13172.4|204
1723690200000|2024-08-15 02:50:00|13175.8|13173.8|13176.7|13174.7|13177.4|13174.7|13175.4|13172.7|130
1723690500000|2024-08-15 02:55:00|13176.8|13174.8|13176.9|13173.4|13177|13174.8|13175.3|13172.8|157
1723690800000|2024-08-15 03:00:00|13177|13173.5|13175.4|13173.4|13177.1|13173.6|13175.4|13172.3|154
1723691100000|2024-08-15 03:05:00|13175.5|13173.5|13175.3|13171.8|13176.3|13173.5|13174.7|13171.5|106
1723691400000|2024-08-15 03:10:00|13174.6|13172.6|13173.7|13170.2|13175.4|13172.7|13173.1|13169.8|134
1723691700000|2024-08-15 03:15:00|13173.6|13170.1|13174.4|13170.9|13174.5|13171.1|13172.6|13169.8|122
1723692000000|2024-08-15 03:20:00|13173.7|13171.7|13174.6|13172.6|13175.3|13172.7|13173.5|13170.7|126
1723692300000|2024-08-15 03:25:00|13174.5|13172.5|13176.3|13172.8|13176.5|13173.5|13174.5|13171.8|90
1723692600000|2024-08-15 03:30:00|13176.4|13172.9|13175|13173|13176.4|13173.8|13175|13172.4|102
1723692900000|2024-08-15 03:35:00|13175.1|13173.1|13174.6|13172.6|13175.1|13173.1|13174.3|13172.3|68
1723693200000|2024-08-15 03:40:00|13174.5|13172.5|13175.8|13172.3|13176.2|13172.9|13174.5|13171.7|90
1723693500000|2024-08-15 03:45:00|13175.7|13172.2|13177.8|13174.3|13178.3|13174.8|13175.6|13172.1|80
1723693800000|2024-08-15 03:50:00|13177.7|13174.2|13177.3|13175.3|13177.8|13175.4|13176.9|13174.1|61
1723694100000|2024-08-15 03:55:00|13177.4|13175.4|13177.4|13175.4|13178.2|13175.7|13176.8|13174.6|88
1723694400000|2024-08-15 04:00:00|13177.3|13175.3|13176.8|13174.8|13177.3|13175.3|13176.7|13174.7|78
1723694700000|2024-08-15 04:05:00|13176.9|13174.9|13176.4|13172.9|13177.4|13174.9|13176.1|13172.8|116
1723695000000|2024-08-15 04:10:00|13176.3|13172.8|13176.1|13172.6|13176.7|13173.8|13175.6|13172.6|70
1723695300000|2024-08-15 04:15:00|13176.2|13172.7|13176.1|13174.1|13176.9|13174.1|13176|13172.7|76
1723695600000|2024-08-15 04:20:00|13176.8|13173.3|13175.4|13173.4|13177|13174.1|13175.4|13172.7|64
1723695900000|2024-08-15 04:25:00|13175.5|13173.5|13175|13173|13175.6|13173.6|13175|13173|101
1723696200000|2024-08-15 04:30:00|13175.1|13173.1|13175.9|13172.4|13176.2|13173.4|13175.1|13172.1|115
1723696500000|2024-08-15 04:35:00|13176|13172.5|13176|13172.5|13176.3|13173.6|13175.2|13172.4|87
1723696800000|2024-08-15 04:40:00|13175.9|13172.4|13175.9|13172.4|13176.4|13173.3|13175.1|13172.2|115
1723697100000|2024-08-15 04:45:00|13175.8|13172.3|13176.2|13172.7|13176.2|13172.7|13175.7|13172.2|78
1723697400000|2024-08-15 04:50:00|13176.1|13172.6|13175.7|13172.2|13176.1|13172.6|13174.9|13171.4|95
1723697700000|2024-08-15 04:55:00|13175.8|13172.3|13175.7|13172.2|13175.9|13173.1|13174.8|13171.9|70
1723698000000|2024-08-15 05:00:00|13175.6|13172.1|13175|13173|13175.8|13173.3|13174.4|13171.5|105
1723698300000|2024-08-15 05:05:00|13175.1|13173.1|13177|13173.5|13177.4|13174.8|13174.8|13172|59
1723698600000|2024-08-15 05:10:00|13176.3|13174.3|13177.1|13173.6|13177.6|13174.5|13176.3|13173.4|84
1723698900000|2024-08-15 05:15:00|13177.2|13173.7|13177.3|13173.8|13177.9|13174.9|13176.4|13173.6|97
1723699200000|2024-08-15 05:20:00|13177.4|13173.9|13175.7|13172.2|13177.4|13173.9|13175.7|13172.2|84
1723699500000|2024-08-15 05:25:00|13175.6|13172.1|13175.2|13171.7|13175.6|13172.7|13174.6|13171.6|135
1723699800000|2024-08-15 05:30:00|13175.3|13171.8|13175.2|13171.7|13175.6|13172.7|13174.5|13171.6|140
1723700100000|2024-08-15 05:35:00|13175.3|13171.8|13175.9|13173.9|13175.9|13173.9|13174.5|13171.5|114
1723700400000|2024-08-15 05:40:00|13175.8|13173.8|13176|13172.5|13176.6|13173.9|13175.1|13172.2|145
1723700700000|2024-08-15 05:45:00|13175.9|13172.4|13176.3|13172.8|13176.3|13172.8|13174.5|13171.8|83
1723701000000|2024-08-15 05:50:00|13176.2|13172.7|13175.2|13171.7|13176.8|13173.3|13175|13171.5|96
1723701300000|2024-08-15 05:55:00|13175.1|13171.6|13175.6|13172.1|13176.3|13172.8|13175|13171.5|71
1723701600000|2024-08-15 06:00:00|13175.8|13172.3|13175.5|13172|13176.4|13172.9|13175.1|13171.6|137
1723701900000|2024-08-15 06:05:00|13175.6|13172.1|13175.5|13172|13175.8|13172.9|13174.6|13171.3|195
1723702200000|2024-08-15 06:10:00|13175.6|13172.1|13174.6|13172.6|13175.8|13172.8|13174.5|13171.8|95
1723702500000|2024-08-15 06:15:00|13174.5|13172.5|13175.8|13173.8|13176.3|13173.8|13174.5|13172.5|105
1723702800000|2024-08-15 06:20:00|13175.9|13173.9|13177.2|13173.7|13177.7|13174.7|13175.6|13173.6|107
1723703100000|2024-08-15 06:25:00|13177.3|13173.8|13177.5|13175.5|13177.5|13175.5|13176.1|13173.3|128
1723703400000|2024-08-15 06:30:00|13177.4|13175.4|13178.1|13174.6|13178.4|13175.4|13177.1|13173.6|147
1723703700000|2024-08-15 06:35:00|13178.2|13174.7|13178.3|13176.3|13179.3|13176.3|13177.8|13174.3|134
1723704000000|2024-08-15 06:40:00|13178.2|13176.2|13178.5|13175|13179.4|13176.3|13178|13174.5|111
1723704300000|2024-08-15 06:45:00|13178.4|13174.9|13178|13174.5|13178.5|13175|13177.9|13174.4|131
1723704600000|2024-08-15 06:50:00|13178.1|13174.6|13175.3|13173.3|13178.1|13174.6|13175.3|13172.3|126
1723704900000|2024-08-15 06:55:00|13176|13172.5|13174.8|13172.8|13176.1|13173.3|13174.6|13171.6|159
1723705200000|2024-08-15 07:00:00|13174.9|13172.9|13175.7|13172.2|13176.6|13174.2|13174.7|13172.1|150
1723705500000|2024-08-15 07:05:00|13175.6|13172.1|13175.9|13172.4|13176.5|13173.9|13175.2|13172.1|164
1723705800000|2024-08-15 07:10:00|13175.8|13172.3|13175.5|13172|13176.4|13172.9|13175|13171.5|107
1723706100000|2024-08-15 07:15:00|13175.4|13171.9|13175.2|13171.7|13175.5|13172.6|13174.5|13171.4|108
1723706400000|2024-08-15 07:20:00|13175.3|13171.8|13174.3|13172.3|13175.5|13172.9|13174.3|13171.6|100
1723706700000|2024-08-15 07:25:00|13174.2|13172.2|13176.4|13172.9|13176.4|13173.2|13173.9|13171.9|112
1723707000000|2024-08-15 07:30:00|13176.3|13172.8|13176.4|13172.9|13176.5|13173.7|13175.3|13172.4|140
1723707300000|2024-08-15 07:35:00|13176.5|13173|13176.3|13172.8|13176.6|13174.6|13175.4|13172.7|198
1723707600000|2024-08-15 07:40:00|13176.2|13172.7|13174.4|13172.4|13176.7|13173.9|13174.3|13171.8|172
1723707900000|2024-08-15 07:45:00|13174.5|13172.5|13173.4|13171.4|13175.1|13172.5|13173.3|13171.3|132
1723708200000|2024-08-15 07:50:00|13173.3|13171.3|13173.2|13169.7|13174.1|13171.3|13172.5|13169.6|149
1723708500000|2024-08-15 07:55:00|13173.3|13169.8|13172.3|13170.3|13173.3|13170.4|13172.1|13169.4|102
1723708800000|2024-08-15 08:00:00|13172.8|13170.8|13175.6|13172.1|13175.8|13172.3|13172.7|13170.6|156
1723709100000|2024-08-15 08:05:00|13175.7|13172.2|13174.8|13171.3|13175.9|13172.4|13174.5|13171|122
1723709400000|2024-08-15 08:10:00|13174.7|13171.2|13174.3|13170.8|13175.5|13172|13173.7|13170.6|142
1723709700000|2024-08-15 08:15:00|13174.2|13170.7|13175.7|13172.2|13176|13172.7|13174.2|13170.7|145
1723710000000|2024-08-15 08:20:00|13175.6|13172.1|13175.1|13171.6|13175.6|13172.1|13174.5|13171|147
1723710300000|2024-08-15 08:25:00|13175|13171.5|13178.4|13174.9|13178.9|13175.4|13175|13171.5|177
1723710600000|2024-08-15 08:30:00|13178.3|13174.8|13178.2|13174.7|13180.1|13176.6|13177.7|13174.2|183
1723710900000|2024-08-15 08:35:00|13178.3|13174.8|13178|13174.5|13178.6|13175.1|13177.3|13173.8|141
1723711200000|2024-08-15 08:40:00|13177.9|13174.4|13178.5|13175|13179.4|13176.2|13177.6|13174.4|147
1723711500000|2024-08-15 08:45:00|13178.6|13175.1|13177.9|13174.4|13179.2|13175.7|13177.1|13173.6|115
1723711800000|2024-08-15 08:50:00|13177.8|13174.3|13179|13175.5|13179.2|13175.7|13177.4|13173.9|86
1723712100000|2024-08-15 08:55:00|13179.1|13175.6|13179.1|13175.6|13179.8|13176.8|13178.7|13175.3|102
1723712400000|2024-08-15 09:00:00|13178.4|13176.4|13179.9|13177.9|13179.9|13177.9|13178.4|13176.4|127
1723712700000|2024-08-15 09:05:00|13180|13178|13180|13178|13180.1|13178.1|13179.3|13177.3|116
1723713000000|2024-08-15 09:10:00|13179.9|13177.9|13179.3|13177.3|13180|13178|13179.1|13177.1|96
1723713300000|2024-08-15 09:15:00|13179.4|13177.4|13179.9|13176.4|13180.2|13177.7|13178.8|13176.3|141
1723713600000|2024-08-15 09:20:00|13180|13176.5|13178.6|13176.6|13180|13177.4|13178|13176|115
1723713900000|2024-08-15 09:25:00|13178.7|13176.7|13178.5|13176.5|13179.7|13177|13178.3|13175.7|112
1723714200000|2024-08-15 09:30:00|13178.4|13176.4|13178.3|13176.3|13179.5|13176.8|13178.2|13175.6|137
1723714500000|2024-08-15 09:35:00|13178.4|13176.4|13181|13177.5|13181.1|13178|13178.3|13175.6|149
1723714800000|2024-08-15 09:40:00|13180.9|13177.4|13180.3|13178.3|13181.3|13178.4|13179.8|13177.3|89
1723715100000|2024-08-15 09:45:00|13180.2|13178.2|13179.2|13175.7|13181|13178.3|13178.4|13175.6|76
1723715400000|2024-08-15 09:50:00|13179.1|13175.6|13179.3|13175.8|13179.3|13175.8|13179|13175.5|71
1723715700000|2024-08-15 09:55:00|13179.2|13175.7|13178.9|13175.4|13179.4|13175.9|13178.8|13175.3|76
1723716000000|2024-08-15 10:00:00|13178.8|13175.3|13177.8|13174.3|13178.8|13175.3|13177|13173.5|96
1723716300000|2024-08-15 10:05:00|13177.7|13174.2|13176.1|13174.1|13177.7|13174.2|13176|13173|86
1723716600000|2024-08-15 10:10:00|13176|13174|13176.2|13172.7|13177|13174.2|13176|13172.6|69
1723716900000|2024-08-15 10:15:00|13176.3|13172.8|13175.8|13172.3|13176.4|13172.9|13175.8|13172.3|69
1723717200000|2024-08-15 10:20:00|13175.7|13172.2|13175|13171.5|13175.9|13172.4|13174.9|13171.4|56
1723717500000|2024-08-15 10:25:00|13175.1|13171.6|13176.3|13174.3|13176.3|13174.3|13175|13171.5|73
1723717800000|2024-08-15 10:30:00|13176.4|13174.4|13177.3|13175.3|13178.2|13175.4|13176.4|13174.2|84
1723718100000|2024-08-15 10:35:00|13177.4|13175.4|13178.1|13174.6|13178.4|13175.8|13177.3|13174.3|71
1723718400000|2024-08-15 10:40:00|13178.2|13174.7|13177.5|13174|13178.6|13175.1|13177.3|13173.8|77
1723718700000|2024-08-15 10:45:00|13177.6|13174.1|13177.5|13174|13177.6|13174.1|13176.5|13173|95
1723719000000|2024-08-15 10:50:00|13177.6|13174.1|13176|13172.5|13177.6|13174.1|13175.5|13172|88
1723719300000|2024-08-15 10:55:00|13176.1|13172.6|13176|13172.5|13176.6|13173.1|13175.1|13171.6|133
1723719600000|2024-08-15 11:00:00|13175.9|13172.4|13174.7|13172.7|13175.9|13172.7|13174.6|13171.5|110
1723719900000|2024-08-15 11:05:00|13174.6|13172.6|13174.6|13172.6|13175.5|13172.9|13174.5|13171.8|80
1723720200000|2024-08-15 11:10:00|13174.7|13172.7|13176.6|13173.1|13176.6|13173.5|13174.6|13172.6|88
1723720500000|2024-08-15 11:15:00|13176.5|13173|13176.4|13172.9|13176.7|13173.2|13176|13172.5|99
1723720800000|2024-08-15 11:20:00|13176.5|13173|13176|13172.5|13176.9|13173.4|13175.9|13172.4|112
1723721100000|2024-08-15 11:25:00|13175.9|13172.4|13176|13172.5|13176.8|13173.3|13175.8|13172.3|103
1723721400000|2024-08-15 11:30:00|13176.1|13172.6|13176|13172.5|13176.3|13172.8|13175.6|13172.1|101
1723721700000|2024-08-15 11:35:00|13176.1|13172.6|13175.1|13171.6|13176.2|13172.7|13175.1|13171.6|80
1723722000000|2024-08-15 11:40:00|13175|13171.5|13175.3|13171.8|13175.3|13171.8|13174.6|13171.1|63
1723722300000|2024-08-15 11:45:00|13175.4|13171.9|13175.8|13172.3|13175.9|13172.4|13175.1|13171.6|64
1723722600000|2024-08-15 11:50:00|13175.7|13172.2|13175.3|13171.8|13175.8|13172.3|13175|13171.5|119
1723722900000|2024-08-15 11:55:00|13175.2|13171.7|13174.3|13170.8|13175.3|13171.8|13174.1|13170.6|92
1723723200000|2024-08-15 12:00:00|13174.2|13170.7|13174.6|13171.1|13174.7|13171.2|13174|13170.5|96
1723723500000|2024-08-15 12:05:00|13174.5|13171|13174.9|13171.4|13175.1|13171.6|13174.1|13170.6|94
1723723800000|2024-08-15 12:10:00|13174.8|13171.3|13174.8|13171.3|13175.2|13171.7|13174.6|13171.1|68
1723724100000|2024-08-15 12:15:00|13174.7|13171.2|13174.3|13170.8|13174.7|13172|13173.4|13170.5|102
1723724400000|2024-08-15 12:20:00|13174.2|13170.7|13174|13170.5|13174.6|13171.1|13173.3|13169.8|133
1723724700000|2024-08-15 12:25:00|13173.8|13170.3|13176.6|13168.3|13176.6|13170.7|13172.5|13168.2|202
1723725000000|2024-08-15 12:30:00|13176.7|13168.4|13210.4|13206.9|13212.3|13209|13176.4|13166.6|651
1723725300000|2024-08-15 12:35:00|13210.3|13206.8|13216.4|13212.9|13218.4|13214.9|13207.4|13203.9|586
1723725600000|2024-08-15 12:40:00|13216.6|13213.1|13219.4|13215.9|13223.5|13220|13213.6|13210.1|521
1723725900000|2024-08-15 12:45:00|13219.2|13215.7|13223.7|13220.2|13223.7|13220.2|13216.9|13213.4|485
1723726200000|2024-08-15 12:50:00|13223.8|13220.3|13224.3|13220.8|13226|13222.5|13221.2|13217.7|491
1723726500000|2024-08-15 12:55:00|13224.4|13220.9|13221.2|13217.7|13225.9|13222.9|13220.6|13217.1|401
1723726800000|2024-08-15 13:00:00|13221|13217.5|13223.6|13220.1|13224.5|13221|13218.4|13214.9|414
1723727100000|2024-08-15 13:05:00|13223.7|13220.2|13231.4|13227.9|13231.7|13228.2|13222.8|13219.3|371
1723727400000|2024-08-15 13:10:00|13231.5|13228|13228.3|13224.8|13232.3|13228.8|13227.6|13224.1|354
1723727700000|2024-08-15 13:15:00|13228.5|13225|13224.6|13221.1|13228.5|13225|13221|13215.7|376
1723728000000|2024-08-15 13:20:00|13224.7|13221.2|13221.7|13218.2|13225.5|13222|13220.5|13217|366
1723728300000|2024-08-15 13:25:00|13221.6|13218.1|13221.7|13218.2|13221.7|13218.2|13217.1|13213.6|258
1723728600000|2024-08-15 13:30:00|13221.8|13218.3|13217.9|13214.4|13223.5|13220|13217.8|13214.3|341
1723728900000|2024-08-15 13:35:00|13217.7|13214.2|13218.8|13215.3|13219.8|13216.4|13217.3|13213.8|320
1723729200000|2024-08-15 13:40:00|13218.9|13215.4|13217.4|13213.9|13219.4|13215.9|13215.9|13212.4|258
1723729500000|2024-08-15 13:45:00|13217.5|13214|13219.6|13216.1|13221.4|13217.9|13216.7|13213.2|321
1723729800000|2024-08-15 13:50:00|13219.5|13216|13217.1|13213.6|13219.6|13216.1|13216.3|13212.8|287
1723730100000|2024-08-15 13:55:00|13217|13213.5|13216.2|13212.7|13217.6|13214.1|13216|13212.5|157
1723730400000|2024-08-15 14:00:00|13216.1|13212.6|13214.3|13210.8|13216.2|13212.7|13214|13210.5|228
1723730700000|2024-08-15 14:05:00|13214.2|13210.7|13214.6|13211.1|13214.8|13211.3|13212.6|13209.1|257
1723731000000|2024-08-15 14:10:00|13214.7|13211.2|13212.9|13209.4|13214.7|13211.2|13211.8|13208.3|246
1723731300000|2024-08-15 14:15:00|13212.8|13209.3|13209.7|13206.2|13212.9|13209.4|13208.7|13205.2|240
1723731600000|2024-08-15 14:20:00|13209.8|13206.3|13207|13203.5|13209.8|13206.3|13205.7|13202.9|251
1723731900000|2024-08-15 14:25:00|13206.9|13203.4|13205.1|13203.1|13207.4|13203.9|13204.4|13201.9|232
1723732200000|2024-08-15 14:30:00|13205.2|13203.2|13208.2|13204.7|13210.1|13207.5|13204.9|13202.9|260
1723732500000|2024-08-15 14:35:00|13207.7|13205.7|13207.4|13203.9|13209.4|13206.5|13206.2|13203|236
1723732800000|2024-08-15 14:40:00|13207.5|13204|13206.3|13204.3|13208.7|13205.2|13206.1|13203.3|176
1723733100000|2024-08-15 14:45:00|13206.2|13204.2|13206.1|13202.6|13209.1|13206.3|13206.1|13202.6|200
1723733400000|2024-08-15 14:50:00|13205.6|13202.1|13204.9|13201.4|13206.5|13203|13204|13200.5|262
1723733700000|2024-08-15 14:55:00|13204.8|13201.3|13207.1|13203.6|13207.6|13205.1|13204.3|13200.8|238
1723734000000|2024-08-15 15:00:00|13207|13203.5|13205.9|13202.4|13207.6|13204.1|13205.3|13201.8|243
1723734300000|2024-08-15 15:05:00|13205.8|13202.3|13206|13202.5|13206.8|13203.3|13205.1|13201.6|181
1723734600000|2024-08-15 15:10:00|13205.9|13202.4|13203.9|13200.4|13206|13202.5|13202.8|13199.4|190
1723734900000|2024-08-15 15:15:00|13203.8|13200.3|13203.8|13200.3|13204.3|13201.1|13203.1|13199.6|192
1723735200000|2024-08-15 15:20:00|13203.9|13200.4|13206.6|13203.1|13206.9|13203.4|13203.8|13200.3|187
1723735500000|2024-08-15 15:25:00|13206.7|13203.2|13207.1|13203.6|13208.3|13204.8|13206|13202.5|123
1723735800000|2024-08-15 15:30:00|13207.2|13203.7|13205.1|13203.1|13207.2|13204.3|13205.1|13202.5|129
1723736100000|2024-08-15 15:35:00|13205|13203|13206|13202.5|13207.1|13204.1|13204.2|13201.4|112
1723736400000|2024-08-15 15:40:00|13205.9|13202.4|13205.8|13202.3|13206.4|13203.7|13204.2|13201.6|144
1723736700000|2024-08-15 15:45:00|13205.9|13202.4|13207.9|13204.4|13207.9|13204.4|13205.1|13201.8|134
1723737000000|2024-08-15 15:50:00|13207.8|13204.3|13208.7|13205.2|13209.1|13206.2|13207.4|13204.3|107
1723737300000|2024-08-15 15:55:00|13208.8|13205.3|13207.2|13203.7|13208.8|13205.4|13206.6|13203.4|119
1723737600000|2024-08-15 16:00:00|13207.1|13203.6|13205.4|13201.9|13207.2|13203.7|13205.2|13201.7|194
1723737900000|2024-08-15 16:05:00|13205.3|13201.8|13205|13201.5|13206.8|13203.3|13204.9|13201.4|183
1723738200000|2024-08-15 16:10:00|13205.1|13201.6|13205.1|13201.6|13205.6|13202.1|13204.6|13201.1|150
1723738500000|2024-08-15 16:15:00|13205|13201.5|13206.9|13203.4|13207.1|13203.6|13204.7|13201.2|89
1723738800000|2024-08-15 16:20:00|13207|13203.5|13207.3|13203.8|13207.8|13204.3|13207|13203.5|90
1723739100000|2024-08-15 16:25:00|13207.2|13203.7|13209.7|13206.2|13209.8|13206.3|13207.2|13203.7|96
1723739400000|2024-08-15 16:30:00|13209.8|13206.3|13211.6|13208.1|13211.7|13208.2|13209.8|13206.3|95
1723739700000|2024-08-15 16:35:00|13211.7|13208.2|13212.6|13209.1|13212.7|13209.2|13211.6|13208.1|77
1723740000000|2024-08-15 16:40:00|13212.5|13209|13214.4|13210.9|13214.9|13211.4|13212.5|13209|91
1723740300000|2024-08-15 16:45:00|13214.5|13211|13214.9|13211.4|13215.8|13212.3|13214.4|13210.9|159
1723740600000|2024-08-15 16:50:00|13215|13211.5|13214.9|13211.4|13215.2|13211.7|13214.2|13210.7|108
1723740900000|2024-08-15 16:55:00|13214.8|13211.3|13216.5|13213|13217|13213.5|13214.7|13211.2|141
1723741200000|2024-08-15 17:00:00|13216.6|13213.1|13217|13213.5|13217.5|13214|13216.3|13212.8|121
1723741500000|2024-08-15 17:05:00|13216.9|13213.4|13217.6|13214.1|13217.7|13214.2|13216.9|13213.4|79
1723741800000|2024-08-15 17:10:00|13217.5|13214|13217.5|13214|13218|13214.5|13217.3|13213.8|102
1723742100000|2024-08-15 17:15:00|13217.6|13214.1|13217.9|13214.4|13218.4|13214.9|13217.3|13213.8|71
1723742400000|2024-08-15 17:20:00|13218|13214.5|13217.9|13214.4|13218.2|13214.7|13217.8|13214.3|58
1723742700000|2024-08-15 17:25:00|13218|13214.5|13218.7|13215.2|13219|13215.5|13217.3|13213.8|80
1723743000000|2024-08-15 17:30:00|13218.6|13215.1|13219.1|13215.6|13219.2|13215.7|13218.4|13214.9|61
1723743300000|2024-08-15 17:35:00|13219.2|13215.7|13222|13218.5|13222.5|13219|13219.1|13215.6|81
1723743600000|2024-08-15 17:40:00|13222.3|13218.8|13224.4|13220.9|13224.6|13221.1|13222.2|13218.7|124
1723743900000|2024-08-15 17:45:00|13224.5|13221|13222|13218.5|13224.6|13221.1|13221.8|13218.3|115
1723744200000|2024-08-15 17:50:00|13221.9|13218.4|13221.5|13218|13222.2|13218.7|13221|13217.5|76
1723744500000|2024-08-15 17:55:00|13221.6|13218.1|13221.1|13217.6|13222.1|13218.6|13221|13217.5|125
1723744800000|2024-08-15 18:00:00|13221.2|13217.7|13221.7|13218.2|13222.7|13219.2|13220.9|13217.4|117
1723745100000|2024-08-15 18:05:00|13221.6|13218.1|13220.7|13217.2|13221.6|13218.1|13219.7|13216.2|109
1723745400000|2024-08-15 18:10:00|13220.6|13217.1|13221.9|13218.4|13222|13218.5|13220.5|13217|139
1723745700000|2024-08-15 18:15:00|13222|13218.5|13221.4|13217.9|13222.2|13218.7|13221.4|13217.9|97
1723746000000|2024-08-15 18:20:00|13221.5|13218|13222.2|13218.7|13222.6|13219.1|13220.3|13216.8|124
1723746300000|2024-08-15 18:25:00|13222.3|13218.8|13220.6|13217.1|13222.5|13219|13220.1|13216.6|117
1723746600000|2024-08-15 18:30:00|13220.5|13217|13221.4|13217.9|13221.4|13217.9|13220.2|13216.7|96
1723746900000|2024-08-15 18:35:00|13221.3|13217.8|13221.5|13218|13221.7|13218.2|13220.9|13217.4|73
1723747200000|2024-08-15 18:40:00|13221.3|13217.8|13222.1|13218.6|13222.4|13218.9|13221.3|13217.8|78
1723747500000|2024-08-15 18:45:00|13222|13218.5|13222.2|13218.7|13222.3|13218.8|13221.8|13218.3|37
1723747800000|2024-08-15 18:50:00|13222.3|13218.8|13222.5|13219|13223|13219.5|13222.3|13218.8|50
1723748100000|2024-08-15 18:55:00|13222.6|13219.1|13222|13218.5|13222.7|13219.2|13221.9|13218.4|58
1723748400000|2024-08-15 19:00:00|13222.1|13218.6|13221.2|13217.7|13222.2|13218.7|13221.2|13217.7|56
1723748700000|2024-08-15 19:05:00|13221.1|13217.6|13222|13218.5|13222.1|13218.6|13220.9|13217.4|42
1723749000000|2024-08-15 19:10:00|13222.1|13218.6|13220.7|13217.2|13222.1|13218.6|13220.5|13217|44
1723749300000|2024-08-15 19:15:00|13220.6|13217.1|13221|13217.5|13221.5|13218|13220.6|13217.1|35
1723749600000|2024-08-15 19:20:00|13220.9|13217.4|13220.8|13217.3|13221.4|13217.9|13220.4|13216.9|30
1723749900000|2024-08-15 19:25:00|13220.7|13217.2|13221.7|13218.2|13221.7|13218.2|13220.4|13216.9|46
1723750200000|2024-08-15 19:30:00|13221.8|13218.3|13223.3|13219.8|13223.4|13219.9|13221.7|13218.2|53
1723750500000|2024-08-15 19:35:00|13223.4|13219.9|13223.2|13219.7|13223.6|13220.1|13223.1|13219.6|61
1723750800000|2024-08-15 19:40:00|13223.1|13219.6|13223.2|13219.7|13223.3|13219.8|13222.7|13219.2|35
1723751100000|2024-08-15 19:45:00|13223.1|13219.6|13223.3|13219.8|13223.6|13220.1|13223.1|13219.6|25
1723751400000|2024-08-15 19:50:00|13223.4|13219.9|13223.9|13220.4|13224.3|13220.8|13223.3|13219.8|55
1723751700000|2024-08-15 19:55:00|13224|13220.5|13225.3|13221.8|13225.4|13221.9|13223.7|13220.2|63
1723752000000|2024-08-15 20:00:00|13225.4|13221.9|13222.9|13219.4|13226.2|13222.7|13222.9|13219.4|65
1723752300000|2024-08-15 20:05:00|13222.8|13219.3|13223.7|13220.2|13224.2|13220.7|13222.4|13218.9|158
1723752600000|2024-08-15 20:10:00|13223.6|13220.1|13223.4|13219.9|13223.6|13220.1|13223.4|13219.9|15
1723752900000|2024-08-15 20:15:00|13223.3|13219.8|13223.7|13220.2|13223.9|13220.4|13223.2|13219.7|13
1723753200000|2024-08-15 20:20:00|13223.8|13220.3|13223.7|13220.2|13223.9|13220.4|13223.7|13220.2|6
1723753500000|2024-08-15 20:25:00|13223.8|13220.3|13223.7|13220.2|13223.9|13220.4|13223.7|13220.2|18
1723753800000|2024-08-15 20:30:00|13223.8|13220.3|13224.6|13221.1|13224.7|13221.2|13223.7|13220.2|14
1723754100000|2024-08-15 20:35:00|13224.7|13221.2|13224.6|13221.1|13224.7|13221.2|13224.5|13221|14
1723754400000|2024-08-15 20:40:00|13224.5|13221|13224.6|13221.1|13224.6|13221.1|13224.3|13220.8|76
1723754700000|2024-08-15 20:45:00|13224.4|13220.9|13224.4|13220.9|13225.4|13221.6|13224.3|13220.8|84
1723755000000|2024-08-15 20:50:00|13224.6|13220.7|13224.9|13220.5|13225.1|13221.3|13224.2|13220.3|109
1723755300000|2024-08-15 20:55:00|13226.9|13221.2|13230.7|13217.4|13230.9|13222.8|13226.9|13217.2|184
1723755600000|2024-08-15 21:00:00|13231|13217|13231.3|13217.9|13232|13217.9|13231|13216.6|9
1723755900000|2024-08-15 21:05:00|13231.5|13218.2|13231.6|13217.3|13231.6|13218.2|13231.5|13217.2|5
1723756200000|2024-08-15 21:10:00|13231.7|13217.5|13231.5|13217.9|13232.3|13218.1|13231.4|13217.2|33
1723756500000|2024-08-15 21:15:00|13231.6|13218.1|13231.5|13217.9|13231.7|13218.1|13231.3|13217.9|26
1723756800000|2024-08-15 21:20:00|13231.4|13218.1|13231.8|13217.9|13231.9|13218.2|13231.4|13217.9|21
1723757100000|2024-08-15 21:25:00|13231.9|13218|13231.9|13217.2|13232.4|13218.1|13231.8|13217.2|37
1723757400000|2024-08-15 21:30:00|13231.7|13217.1|13231.4|13219.6|13232.3|13220|13229.7|13216.8|183
1723757700000|2024-08-15 21:35:00|13231.5|13219.7|13230.1|13219.7|13232.2|13220.1|13230.1|13219|88
1723758000000|2024-08-15 21:40:00|13230.2|13219.5|13231.5|13219.6|13231.8|13220|13229.9|13219.2|81
1723758300000|2024-08-15 21:45:00|13231.4|13219.8|13231.2|13219.6|13231.8|13220|13231.2|13218.4|84
1723758600000|2024-08-15 21:50:00|13231.3|13219.7|13232.3|13218.6|13233.4|13220.1|13230.9|13218.6|115
1723758900000|2024-08-15 21:55:00|13231.7|13218.8|13229.1|13220.4|13233|13221.2|13228.5|13218.6|185
1723759200000|2024-08-15 22:00:00|13230.2|13220.5|13230.1|13220.5|13231.1|13221.5|13229.1|13219.9|223
1723759500000|2024-08-15 22:05:00|13230.2|13221.1|13229.3|13223.2|13230.5|13224|13226.9|13219.1|292
1723759800000|2024-08-15 22:10:00|13229.2|13223.6|13225.1|13221.1|13231.4|13224.5|13222.7|13217.4|241
1723760100000|2024-08-15 22:15:00|13224.8|13221|13225|13221.5|13225.2|13221.7|13224.8|13220.9|63
1723760400000|2024-08-15 22:20:00|13224.9|13221.4|13225.6|13222.1|13225.8|13222.3|13223.9|13220.4|56
1723760700000|2024-08-15 22:25:00|13225.7|13222.2|13226.2|13222.5|13226.2|13222.7|13225.1|13221.6|47
1723761000000|2024-08-15 22:30:00|13226.1|13222.6|13226.4|13222.9|13227.1|13223.6|13225.5|13222|55
1723761300000|2024-08-15 22:35:00|13226.5|13223|13226.9|13223.4|13227.1|13223.6|13226.3|13222.8|53
1723761600000|2024-08-15 22:40:00|13226.8|13223.3|13227|13223.5|13227|13223.5|13226.5|13223|47
1723761900000|2024-08-15 22:45:00|13227.1|13223.6|13228|13224.5|13228.1|13224.6|13227.1|13223.6|43
1723762200000|2024-08-15 22:50:00|13227.9|13224.4|13227.9|13224.4|13228.1|13224.6|13227.8|13224.3|25
1723762500000|2024-08-15 22:55:00|13228|13224.5|13227.7|13224.2|13228|13224.5|13227.7|13224.2|26
1723762800000|2024-08-15 23:00:00|13227.8|13224.3|13227.9|13224.4|13228|13224.5|13227.4|13223.9|77
1723763100000|2024-08-15 23:05:00|13228|13224.5|13227.3|13223.8|13228.2|13224.7|13227.2|13223.7|44
1723763400000|2024-08-15 23:10:00|13227.4|13223.9|13227.2|13223.7|13227.4|13223.9|13227|13223.5|36
1723763700000|2024-08-15 23:15:00|13227.1|13223.6|13225.1|13221.6|13227.2|13223.7|13224.8|13221.3|42
1723764000000|2024-08-15 23:20:00|13225.2|13221.7|13225.5|13222|13226.1|13222.6|13225.2|13221.7|24
1723764300000|2024-08-15 23:25:00|13225.4|13221.9|13224.5|13221|13225.5|13222|13224.1|13220.6|31
1723764600000|2024-08-15 23:30:00|13224.6|13221.1|13226.6|13223.1|13226.6|13223.1|13224.1|13220.6|54
1723764900000|2024-08-15 23:35:00|13226.7|13223.2|13226.4|13222.9|13226.8|13223.3|13225.3|13221.8|54
1723765200000|2024-08-15 23:40:00|13226.5|13223|13227.3|13223.8|13227.5|13224|13226.5|13223|49
1723765500000|2024-08-15 23:45:00|13227.2|13223.7|13227.1|13223.6|13228.3|13224.8|13226.9|13223.4|62
1723765800000|2024-08-15 23:50:00|13226.9|13223.4|13225.3|13221.8|13227|13223.5|13225.1|13221.6|59
1723766100000|2024-08-15 23:55:00|13225.4|13221.9|13224.9|13221.4|13226.6|13223.1|13224.6|13221.1|64
1723766400000|2024-08-16 00:00:00|13224.8|13221.3|13223|13219.5|13227|13223.5|13222.2|13218.7|249
1723766700000|2024-08-16 00:05:00|13223.1|13219.6|13223.3|13219.8|13223.3|13220.4|13221.2|13218|223
1723767000000|2024-08-16 00:10:00|13223.2|13219.7|13223.4|13219.9|13223.4|13220.5|13221.1|13218.5|144
1723767300000|2024-08-16 00:15:00|13223.3|13219.8|13223.6|13220.1|13223.7|13220.8|13221.4|13218.2|154
1723767600000|2024-08-16 00:20:00|13223.5|13220|13222.8|13220.8|13223.8|13221.1|13221.1|13218.9|156
1723767900000|2024-08-16 00:25:00|13222.7|13220.7|13223.3|13219.8|13224.8|13222.2|13222.3|13219.8|148
1723768200000|2024-08-16 00:30:00|13223.5|13220|13219.4|13217.4|13223.5|13220.8|13219.2|13216.7|160
1723768500000|2024-08-16 00:35:00|13219.3|13217.3|13220.8|13217.3|13221.6|13218.1|13219|13215.6|152
1723768800000|2024-08-16 00:40:00|13220.7|13217.2|13218.6|13215.1|13220.8|13217.3|13218|13214.7|148
1723769100000|2024-08-16 00:45:00|13218.5|13215|13218.5|13215|13219.1|13215.6|13217.8|13214.3|140
1723769400000|2024-08-16 00:50:00|13218.6|13215.1|13217.7|13215.7|13218.8|13216.1|13216.9|13214.1|158
1723769700000|2024-08-16 00:55:00|13217.6|13215.6|13218.5|13215|13218.8|13216.3|13217.4|13214.5|147
1723770000000|2024-08-16 01:00:00|13218.3|13214.8|13218.2|13216.2|13220.9|13218|13217.6|13214.8|227
1723770300000|2024-08-16 01:05:00|13218.1|13216.1|13218.2|13216.2|13220.7|13217.7|13218|13215.9|210
1723770600000|2024-08-16 01:10:00|13218.1|13216.1|13218.7|13215.2|13219.1|13216.4|13217.3|13215.2|150
1723770900000|2024-08-16 01:15:00|13218.8|13215.3|13217.4|13215.4|13220.3|13217.5|13217.4|13215.3|184
1723771200000|2024-08-16 01:20:00|13217.3|13215.3|13213.5|13211.5|13217.7|13215.7|13213.2|13210.5|161
1723771500000|2024-08-16 01:25:00|13213.4|13211.4|13211.9|13208.4|13213.7|13211.7|13211.8|13208.3|126
1723771800000|2024-08-16 01:30:00|13211.8|13208.3|13210|13208|13211.9|13209.4|13208.6|13205.6|283
1723772100000|2024-08-16 01:35:00|13210.1|13208.1|13209.6|13207.6|13211.9|13209.9|13209.2|13206.1|224
1723772400000|2024-08-16 01:40:00|13209.5|13207.5|13208.8|13206.8|13211.3|13208.8|13208.1|13206.1|160
1723772700000|2024-08-16 01:45:00|13208.9|13206.9|13209.8|13207.8|13210.6|13208.6|13208.9|13205.7|167
1723773000000|2024-08-16 01:50:00|13210|13208|13208.4|13204.9|13212|13209.4|13208.2|13204.7|158
1723773300000|2024-08-16 01:55:00|13208.3|13204.8|13208|13204.5|13208.9|13205.4|13207.6|13204.1|132
1723773600000|2024-08-16 02:00:00|13207.9|13204.4|13208|13206|13209.2|13206.6|13207.7|13204.2|138
1723773900000|2024-08-16 02:05:00|13208.1|13206.1|13209.1|13205.6|13209.2|13206.1|13205.8|13202.9|152
1723774200000|2024-08-16 02:10:00|13209.2|13205.7|13207.5|13205.5|13210.2|13207.6|13207.1|13204.5|208
1723774500000|2024-08-16 02:15:00|13207.4|13205.4|13207.4|13205.4|13209.4|13206.4|13207.4|13204.6|173
1723774800000|2024-08-16 02:20:00|13207.5|13205.5|13206.9|13204.9|13208.2|13205.5|13205.9|13203.1|211
1723775100000|2024-08-16 02:25:00|13207|13205|13207.7|13205.7|13207.8|13205.8|13206.4|13204.4|101
1723775400000|2024-08-16 02:30:00|13207.6|13205.6|13207.6|13204.1|13208.7|13206.1|13206.3|13203.3|157
1723775700000|2024-08-16 02:35:00|13207.7|13204.2|13207.3|13203.8|13208.8|13206|13206.5|13203.7|112
1723776000000|2024-08-16 02:40:00|13207.2|13203.7|13205.6|13202.1|13207.3|13203.8|13203.9|13201|199
1723776300000|2024-08-16 02:45:00|13205.7|13202.2|13207.6|13204.1|13207.6|13204.1|13205.5|13202.2|206
1723776600000|2024-08-16 02:50:00|13207.7|13204.2|13207|13205|13208.1|13205.3|13206.1|13203.5|158
1723776900000|2024-08-16 02:55:00|13207.1|13205.1|13207.3|13203.8|13208.7|13206.2|13206.6|13203.8|171
1723777200000|2024-08-16 03:00:00|13206.5|13204.5|13207.9|13205.9|13208.6|13206.6|13206.4|13204.4|112
1723777500000|2024-08-16 03:05:00|13208|13206|13207.6|13205.6|13208.9|13206.9|13207.4|13205.4|107
1723777800000|2024-08-16 03:10:00|13207.5|13205.5|13208.3|13206.3|13208.6|13206.6|13207.5|13205.5|73
1723778100000|2024-08-16 03:15:00|13208.4|13206.4|13207.5|13205.5|13208.5|13206.5|13207.2|13205.2|58
1723778400000|2024-08-16 03:20:00|13207.6|13205.6|13208.8|13206.8|13209.6|13207.2|13207.4|13205.4|126
1723778700000|2024-08-16 03:25:00|13208.7|13206.7|13208.9|13206.9|13211.2|13208.9|13208.7|13206.7|123
1723779000000|2024-08-16 03:30:00|13208.8|13206.8|13209.7|13206.2|13209.7|13206.8|13208.4|13205.7|90
1723779300000|2024-08-16 03:35:00|13209.6|13206.1|13209.1|13205.6|13209.9|13206.4|13209.1|13205.6|74
1723779600000|2024-08-16 03:40:00|13209.2|13205.7|13209.4|13205.9|13209.6|13206.7|13208.5|13205.6|69
1723779900000|2024-08-16 03:45:00|13209.5|13206|13210.1|13206.6|13210.3|13207.6|13208.7|13205.8|90
1723780200000|2024-08-16 03:50:00|13210.2|13206.7|13209.6|13207.6|13210.4|13207.6|13209.2|13206.3|81
1723780500000|2024-08-16 03:55:00|13209.5|13207.5|13209.5|13207.5|13210.3|13207.7|13209|13206|75
1723780800000|2024-08-16 04:00:00|13209.6|13207.6|13209|13207|13210.1|13207.7|13208.8|13206|101
1723781100000|2024-08-16 04:05:00|13208.9|13206.9|13210.3|13206.8|13210.3|13207|13208.7|13205.9|58
1723781400000|2024-08-16 04:10:00|13210.4|13206.9|13211.3|13207.8|13211.7|13208.9|13209.8|13206.7|126
1723781700000|2024-08-16 04:15:00|13211.2|13207.7|13208.7|13206.7|13211.4|13208.5|13208.6|13205.7|103
1723782000000|2024-08-16 04:20:00|13209.4|13205.9|13208.2|13206.2|13209.5|13206.4|13207.9|13205.2|71
1723782300000|2024-08-16 04:25:00|13209|13205.5|13209|13205.5|13209.3|13205.8|13208.9|13205.4|39
1723782600000|2024-08-16 04:30:00|13208.2|13206.2|13207.2|13205.2|13208.4|13206.4|13207.1|13205.1|98
1723782900000|2024-08-16 04:35:00|13207.1|13205.1|13206.8|13204.8|13207.6|13205.3|13206.2|13204.1|95
1723783200000|2024-08-16 04:40:00|13206.6|13204.6|13206.2|13204.2|13207.2|13204.7|13206.1|13203.7|45
1723783500000|2024-08-16 04:45:00|13206.1|13204.1|13205.3|13203.3|13206.9|13204.1|13205.1|13203.1|53
1723783800000|2024-08-16 04:50:00|13205.4|13203.4|13205.2|13203.2|13205.9|13203.4|13204.9|13202.2|75
1723784100000|2024-08-16 04:55:00|13205|13203|13205|13203|13206|13203.3|13205|13202.4|37
1723784400000|2024-08-16 05:00:00|13204.9|13202.9|13205.1|13203.1|13205.8|13203.1|13204.2|13201.4|117
1723784700000|2024-08-16 05:05:00|13205.2|13203.2|13205.3|13201.8|13207|13204.2|13205.2|13201.7|76
1723785000000|2024-08-16 05:10:00|13205.4|13201.9|13205|13201.5|13205.5|13202|13204.9|13201.4|95
1723785300000|2024-08-16 05:15:00|13205.1|13201.6|13204.3|13200.8|13205.2|13201.9|13203.5|13200.5|119
1723785600000|2024-08-16 05:20:00|13204.2|13200.7|13204.2|13200.7|13204.3|13201.5|13203.1|13200.3|117
1723785900000|2024-08-16 05:25:00|13204.3|13200.8|13203.4|13201.4|13204.3|13201.5|13203.3|13200.4|108
1723786200000|2024-08-16 05:30:00|13203.5|13201.5|13203.5|13201.5|13203.6|13201.6|13203.4|13201.4|87
1723786500000|2024-08-16 05:35:00|13203.4|13201.4|13203.4|13201.4|13204.4|13202.1|13203.4|13200.6|95
1723786800000|2024-08-16 05:40:00|13203.5|13201.5|13205.2|13201.7|13205.8|13203.8|13203.4|13201.4|101
1723787100000|2024-08-16 05:45:00|13205.3|13201.8|13203.8|13200.3|13205.4|13202.2|13203.2|13199.7|121
1723787400000|2024-08-16 05:50:00|13203.9|13200.4|13204.1|13202.1|13204.8|13202.8|13202.9|13200.2|107
1723787700000|2024-08-16 05:55:00|13204.2|13202.2|13205.2|13201.7|13205.5|13202.8|13202.5|13200.5|199
1723788000000|2024-08-16 06:00:00|13205.1|13201.6|13203.8|13200.3|13205.8|13202.3|13203.7|13200.2|144
1723788300000|2024-08-16 06:05:00|13203.7|13200.2|13204.1|13200.6|13204.3|13201.7|13203.2|13199.7|164
1723788600000|2024-08-16 06:10:00|13204.2|13200.7|13203.8|13200.3|13204.4|13201.2|13202.8|13200.2|133
1723788900000|2024-08-16 06:15:00|13203.9|13200.4|13203.8|13200.3|13204.8|13202.1|13203.1|13200.3|132
1723789200000|2024-08-16 06:20:00|13203.7|13200.2|13205.4|13201.9|13205.5|13202.7|13202.5|13199.8|132
1723789500000|2024-08-16 06:25:00|13204.7|13202.7|13204.5|13201|13205.6|13202.8|13203.8|13200.8|100
1723789800000|2024-08-16 06:30:00|13204.4|13200.9|13204.1|13202.1|13204.6|13202.1|13202|13199.2|129
1723790100000|2024-08-16 06:35:00|13204.2|13202.2|13206.1|13202.6|13206.5|13203.8|13204.2|13201.6|149
1723790400000|2024-08-16 06:40:00|13206|13202.5|13206|13202.5|13206.4|13202.9|13204.8|13201.3|138
1723790700000|2024-08-16 06:45:00|13206.1|13202.6|13206|13202.5|13206.7|13203.4|13205|13202.1|122
1723791000000|2024-08-16 06:50:00|13206.1|13202.6|13205|13201.5|13206.3|13202.8|13204.9|13201.4|201
1723791300000|2024-08-16 06:55:00|13205.1|13201.6|13204.6|13202.6|13206.5|13203.5|13204.5|13201.4|194
1723791600000|2024-08-16 07:00:00|13204.5|13202.5|13202.6|13200.6|13204.5|13202.5|13202.4|13200.1|119
1723791900000|2024-08-16 07:05:00|13202.7|13200.7|13202.8|13200.8|13203.6|13201.6|13202.3|13199.9|142
1723792200000|2024-08-16 07:10:00|13202.9|13200.9|13204.1|13202.1|13204.5|13202.5|13202.9|13200.9|83
1723792500000|2024-08-16 07:15:00|13204.2|13202.2|13203.4|13199.9|13204.4|13202.4|13202.7|13199.7|177
1723792800000|2024-08-16 07:20:00|13203.5|13200|13203.4|13199.9|13203.5|13200|13201.5|13198|150
1723793100000|2024-08-16 07:25:00|13203.5|13200|13204.4|13200.9|13204.4|13201.2|13202.6|13199.6|184
1723793400000|2024-08-16 07:30:00|13204.5|13201|13205.3|13203.3|13205.6|13203.6|13203.4|13200.6|171
1723793700000|2024-08-16 07:35:00|13205.2|13203.2|13204.1|13202.1|13205.3|13203.3|13203.9|13201.9|104
1723794000000|2024-08-16 07:40:00|13204.2|13202.2|13203.2|13199.7|13204.9|13202.4|13202.5|13199.6|107
1723794300000|2024-08-16 07:45:00|13203.1|13199.6|13202.9|13200.9|13203.6|13201.6|13202.5|13199.6|110
1723794600000|2024-08-16 07:50:00|13202.8|13200.8|13202.6|13200.6|13204.2|13201.4|13202.1|13199.3|112
1723794900000|2024-08-16 07:55:00|13202.5|13200.5|13201.6|13199.6|13202.7|13200.7|13201.2|13199.2|127
1723795200000|2024-08-16 08:00:00|13201.7|13199.7|13201.8|13199.8|13202.1|13200.1|13201.4|13199.4|81
1723795500000|2024-08-16 08:05:00|13201.9|13199.9|13200.3|13198.3|13201.9|13199.9|13200.2|13198.2|80
1723795800000|2024-08-16 08:10:00|13200.2|13198.2|13198.8|13196.8|13200.4|13198.4|13198.3|13196.1|175
1723796100000|2024-08-16 08:15:00|13198.7|13196.7|13198.8|13195.3|13200.3|13197.6|13198.7|13195.2|204
1723796400000|2024-08-16 08:20:00|13198.7|13195.2|13196.8|13193.3|13198.7|13195.2|13196.7|13193.2|169
1723796700000|2024-08-16 08:25:00|13196.7|13193.2|13196.3|13192.8|13196.9|13193.9|13195.3|13192.4|135
1723797000000|2024-08-16 08:30:00|13196.4|13192.9|13195.6|13193.6|13196.4|13193.8|13195.1|13192.7|127
1723797300000|2024-08-16 08:35:00|13195.5|13193.5|13196.3|13194.3|13196.4|13194.4|13195.2|13193.2|118
1723797600000|2024-08-16 08:40:00|13196.4|13194.4|13196.5|13194.5|13197.2|13195.2|13196.4|13194.4|106
1723797900000|2024-08-16 08:45:00|13196.6|13194.6|13196.9|13194.9|13197.1|13195.1|13196.2|13194.2|130
1723798200000|2024-08-16 08:50:00|13197|13195|13197.2|13193.7|13197.3|13195.1|13196.2|13193.4|117
1723798500000|2024-08-16 08:55:00|13197.3|13193.8|13196.6|13194.6|13197.4|13194.9|13196.3|13193.6|92
1723798800000|2024-08-16 09:00:00|13196.7|13194.7|13196.5|13193|13198.3|13195.3|13196.3|13192.8|176
1723799100000|2024-08-16 09:05:00|13196.4|13192.9|13195.6|13193.6|13196.5|13193.8|13195.1|13192.6|97
1723799400000|2024-08-16 09:10:00|13195.7|13193.7|13195.1|13191.6|13196.1|13193.7|13195|13191.5|109
1723799700000|2024-08-16 09:15:00|13195|13191.5|13193.4|13189.9|13195.1|13192.4|13192.6|13189.6|127
1723800000000|2024-08-16 09:20:00|13193.5|13190|13193|13189.5|13193.6|13190.8|13192.6|13189.4|119
1723800300000|2024-08-16 09:25:00|13193.1|13189.6|13192.2|13188.7|13193.5|13190|13192.2|13188.7|149
1723800600000|2024-08-16 09:30:00|13192.1|13188.6|13191.3|13187.8|13192.2|13188.8|13190.5|13187.2|129
1723800900000|2024-08-16 09:35:00|13191.4|13187.9|13190.9|13187.4|13191.5|13188|13190.9|13187.4|122
1723801200000|2024-08-16 09:40:00|13191|13187.5|13191.3|13187.8|13191.5|13188.8|13190.5|13187.4|112
1723801500000|2024-08-16 09:45:00|13191.4|13187.9|13190.6|13188.6|13191.6|13188.7|13190.4|13187.5|94
1723801800000|2024-08-16 09:50:00|13190.5|13188.5|13191.3|13187.8|13191.5|13189.2|13190.5|13187.5|115
1723802100000|2024-08-16 09:55:00|13191.4|13187.9|13190.6|13188.6|13191.4|13188.8|13190.2|13187.8|145
1723802400000|2024-08-16 10:00:00|13190.5|13188.5|13189.1|13187.1|13191.3|13188.7|13189|13187|125
1723802700000|2024-08-16 10:05:00|13189.2|13187.2|13189.7|13187.7|13190|13188|13189.2|13187.2|104
1723803000000|2024-08-16 10:10:00|13189.8|13187.8|13190.4|13188.4|13191.6|13189.1|13189.7|13187.7|122
1723803300000|2024-08-16 10:15:00|13191.1|13187.6|13190.9|13187.4|13191.7|13188.9|13190.1|13187.3|114
1723803600000|2024-08-16 10:20:00|13191|13187.5|13191.5|13189.5|13192.5|13189.6|13190.6|13187.4|115
1723803900000|2024-08-16 10:25:00|13191.4|13189.4|13190.2|13188.2|13192.1|13189.5|13189.7|13187.7|120
1723804200000|2024-08-16 10:30:00|13190.1|13188.1|13193.5|13190|13193.6|13190.1|13190.1|13187.6|168
1723804500000|2024-08-16 10:35:00|13193.6|13190.1|13193.2|13189.7|13193.8|13190.3|13192.5|13189|109
1723804800000|2024-08-16 10:40:00|13193.1|13189.6|13191.7|13188.2|13193.2|13189.7|13191.7|13188.2|138
1723805100000|2024-08-16 10:45:00|13191.6|13188.1|13190.4|13186.9|13191.6|13188.1|13190.3|13186.8|148
1723805400000|2024-08-16 10:50:00|13190.5|13187|13188.9|13185.4|13190.5|13187.5|13188.8|13185.3|156
1723805700000|2024-08-16 10:55:00|13189|13185.5|13189.3|13185.8|13189.6|13186.3|13188|13185.3|122
1723806000000|2024-08-16 11:00:00|13189.4|13185.9|13188.9|13185.4|13189.6|13186.1|13188.8|13185.3|155
1723806300000|2024-08-16 11:05:00|13189|13185.5|13188.6|13186.6|13189.3|13187.1|13188.3|13185.3|192
1723806600000|2024-08-16 11:10:00|13188.7|13186.7|13189.5|13186|13191|13188.4|13188.6|13185.9|142
1723806900000|2024-08-16 11:15:00|13189.6|13186.1|13190.9|13187.4|13190.9|13187.7|13189.6|13186.1|172
1723807200000|2024-08-16 11:20:00|13190.8|13187.3|13189.7|13186.2|13190.9|13188|13189.1|13185.6|152
1723807500000|2024-08-16 11:25:00|13189.8|13186.3|13190.6|13187.1|13190.6|13187.1|13189.6|13186.1|110
1723807800000|2024-08-16 11:30:00|13190.5|13187|13189.3|13185.8|13190.6|13187.1|13189.3|13185.8|179
1723808100000|2024-08-16 11:35:00|13189.4|13185.9|13188.6|13186.6|13190.1|13187.1|13188.5|13185.7|124
1723808400000|2024-08-16 11:40:00|13188.7|13186.7|13189.2|13185.7|13189.6|13186.8|13188.5|13185.6|120
1723808700000|2024-08-16 11:45:00|13189.1|13185.6|13189.5|13186|13190.7|13187.2|13189.1|13185.6|130
1723809000000|2024-08-16 11:50:00|13189.4|13185.9|13187.7|13185.7|13189.4|13186.2|13187.2|13184.9|139
1723809300000|2024-08-16 11:55:00|13187.8|13185.8|13189.2|13185.7|13190.2|13186.9|13187.7|13185.4|139
1723809600000|2024-08-16 12:00:00|13189.1|13185.6|13187.4|13183.9|13189.2|13185.7|13187.3|13183.8|151
1723809900000|2024-08-16 12:05:00|13187.3|13183.8|13188.1|13184.6|13188.6|13185.1|13187.3|13183.8|143
1723810200000|2024-08-16 12:10:00|13188|13184.5|13189.5|13186|13189.8|13186.3|13187.7|13184.2|148
1723810500000|2024-08-16 12:15:00|13189.6|13186.1|13191.5|13188|13191.6|13188.1|13189|13185.5|85
1723810800000|2024-08-16 12:20:00|13191.4|13187.9|13189.5|13186|13191.8|13188.3|13188.9|13185.4|173
1723811100000|2024-08-16 12:25:00|13189.6|13186.1|13188|13184.5|13189.7|13186.2|13187.7|13184.2|120
1723811400000|2024-08-16 12:30:00|13187.9|13184.4|13187.6|13184.1|13187.9|13184.4|13185.2|13181.7|249
1723811700000|2024-08-16 12:35:00|13187.5|13184|13188.5|13185|13188.6|13185.1|13186.5|13183|204
1723812000000|2024-08-16 12:40:00|13188.4|13184.9|13189.8|13186.3|13189.8|13186.3|13186.7|13183.2|150
1723812300000|2024-08-16 12:45:00|13189.9|13186.4|13187.6|13184.1|13191.5|13188|13187.5|13184|205
1723812600000|2024-08-16 12:50:00|13187.5|13184|13185.7|13182.2|13188.1|13184.6|13185.4|13181.9|187
1723812900000|2024-08-16 12:55:00|13185.8|13182.3|13184.6|13181.1|13186|13182.8|13184.6|13181.1|135
1723813200000|2024-08-16 13:00:00|13184.7|13181.2|13183.4|13179.9|13185.6|13182.1|13183.3|13179.8|252
1723813500000|2024-08-16 13:05:00|13183.3|13179.8|13183.2|13179.7|13184|13180.5|13182.3|13178.8|241
1723813800000|2024-08-16 13:10:00|13183.1|13179.6|13182.1|13178.6|13184.4|13180.9|13182.1|13178.6|225
1723814100000|2024-08-16 13:15:00|13182|13178.5|13182.5|13179|13183.6|13180.1|13181.7|13178.3|216
1723814400000|2024-08-16 13:20:00|13182.4|13178.9|13183.6|13180.1|13184.1|13180.6|13182.3|13178.8|211
1723814700000|2024-08-16 13:25:00|13183.7|13180.2|13182.5|13179|13183.7|13180.2|13182.2|13178.7|186
1723815000000|2024-08-16 13:30:00|13182.4|13178.9|13182.1|13178.6|13183.1|13179.6|13180.9|13177.7|201
1723815300000|2024-08-16 13:35:00|13182.2|13178.7|13182.4|13178.9|13182.8|13179.3|13181.5|13178|170
1723815600000|2024-08-16 13:40:00|13182.3|13178.8|13182.5|13179|13183.1|13179.6|13181.1|13177.7|135
1723815900000|2024-08-16 13:45:00|13182.6|13179.1|13182|13178.5|13183.4|13179.9|13181.5|13178|206
1723816200000|2024-08-16 13:50:00|13181.9|13178.4|13180.3|13176.8|13182|13178.5|13179.9|13176.4|227
1723816500000|2024-08-16 13:55:00|13180.4|13176.9|13177.5|13173.2|13180.4|13176.9|13176.9|13173.2|272
1723816800000|2024-08-16 14:00:00|13181.2|13172.9|13184.8|13181.3|13196.4|13184.4|13179.1|13172.8|505
1723817100000|2024-08-16 14:05:00|13184.9|13181.4|13186.7|13183.2|13187.4|13183.9|13183.1|13179.6|392
1723817400000|2024-08-16 14:10:00|13186.6|13183.1|13189.6|13186.1|13190.1|13186.6|13186.4|13182.9|316
1723817700000|2024-08-16 14:15:00|13189.7|13186.2|13189.3|13185.8|13189.7|13186.2|13186.9|13183.4|237
1723818000000|2024-08-16 14:20:00|13189.2|13185.7|13190.3|13186.8|13191.1|13187.6|13189|13185.5|256
1723818300000|2024-08-16 14:25:00|13190.2|13186.7|13189.5|13186|13190.7|13187.2|13188.4|13184.9|230
1723818600000|2024-08-16 14:30:00|13189.6|13186.1|13189.5|13186|13189.9|13186.4|13187.5|13184|169
1723818900000|2024-08-16 14:35:00|13189.4|13185.9|13188|13184.5|13189.6|13186.7|13187.2|13184.5|222
1723819200000|2024-08-16 14:40:00|13188.1|13184.6|13187.1|13183.6|13188.1|13184.7|13186.1|13182.6|246
1723819500000|2024-08-16 14:45:00|13187.2|13183.7|13187.2|13183.7|13190.6|13187.7|13187.1|13183.6|227
1723819800000|2024-08-16 14:50:00|13187.1|13183.6|13186.1|13182.6|13187.1|13183.7|13185.2|13182.4|170
1723820100000|2024-08-16 14:55:00|13186|13182.5|13183.2|13181.2|13186.3|13182.8|13182.1|13179.6|224
1723820400000|2024-08-16 15:00:00|13183.1|13181.1|13182.4|13178.9|13183.2|13181.2|13181.3|13178.7|179
1723820700000|2024-08-16 15:05:00|13182.5|13179|13181.4|13179.4|13182.6|13179.6|13181.3|13178.5|137
1723821000000|2024-08-16 15:10:00|13182.1|13178.6|13181.1|13179.1|13182.3|13179.5|13181.1|13178.2|137
1723821300000|2024-08-16 15:15:00|13181|13179|13181.7|13179.7|13182.4|13179.8|13181|13178.4|104
1723821600000|2024-08-16 15:20:00|13181.8|13179.8|13185.2|13181.7|13185.6|13182.1|13181.8|13179.1|126
1723821900000|2024-08-16 15:25:00|13185.1|13181.6|13184.8|13181.3|13185.2|13181.7|13183.3|13179.8|131
1723822200000|2024-08-16 15:30:00|13184.7|13181.2|13185|13181.5|13185.4|13182.5|13183.7|13180.7|151
1723822500000|2024-08-16 15:35:00|13184.9|13181.4|13184.2|13180.7|13185.3|13181.8|13184.1|13180.6|121
1723822800000|2024-08-16 15:40:00|13184.1|13180.6|13182.9|13179.4|13184.5|13181|13182.8|13179.3|96
1723823100000|2024-08-16 15:45:00|13182.8|13179.3|13180.8|13178.8|13183.6|13180.1|13180.5|13177.6|134
1723823400000|2024-08-16 15:50:00|13180.7|13178.7|13180.1|13176.6|13181.7|13178.9|13180.1|13176.6|92
1723823700000|2024-08-16 15:55:00|13180.2|13176.7|13180|13176.5|13180.7|13177.2|13180|13176.5|75
1723824000000|2024-08-16 16:00:00|13180.1|13176.6|13179.8|13176.3|13180.2|13176.7|13179.7|13176.2|52
1723824300000|2024-08-16 16:05:00|13179.7|13176.2|13178.8|13175.3|13179.8|13176.6|13178.2|13175.2|89
1723824600000|2024-08-16 16:10:00|13178.7|13175.2|13179.5|13176|13179.9|13176.4|13178.6|13175.1|81
1723824900000|2024-08-16 16:15:00|13179.4|13175.9|13179|13175.5|13179.7|13176.2|13178.9|13175.4|75
1723825200000|2024-08-16 16:20:00|13179.1|13175.6|13178|13174.5|13179.3|13175.8|13177.8|13174.3|58
1723825500000|2024-08-16 16:25:00|13177.9|13174.4|13177.8|13174.3|13177.9|13174.4|13177.6|13174.1|95
1723825800000|2024-08-16 16:30:00|13177.9|13174.4|13177.1|13173.6|13177.9|13174.4|13176.6|13173.1|83
1723826100000|2024-08-16 16:35:00|13177.2|13173.7|13176.7|13173.2|13177.2|13173.7|13176.7|13173.2|44
1723826400000|2024-08-16 16:40:00|13176.6|13173.1|13176.2|13172.7|13176.9|13173.4|13175.8|13172.3|119
1723826700000|2024-08-16 16:45:00|13176.1|13172.6|13175.9|13172.4|13176.2|13172.7|13175.8|13172.3|47
1723827000000|2024-08-16 16:50:00|13175.8|13172.3|13175.8|13172.3|13176.1|13172.6|13175.7|13172.2|32
1723827300000|2024-08-16 16:55:00|13175.9|13172.4|13174.9|13171.4|13176|13172.5|13174.8|13171.3|66
1723827600000|2024-08-16 17:00:00|13174.8|13171.3|13173.9|13170.4|13174.9|13171.4|13173.7|13170.2|101
1723827900000|2024-08-16 17:05:00|13173.8|13170.3|13172.1|13168.6|13174.3|13170.8|13172.1|13168.6|76
1723828200000|2024-08-16 17:10:00|13172.2|13168.7|13171.9|13168.4|13172.2|13169.3|13171.1|13168.2|68
1723828500000|2024-08-16 17:15:00|13171.8|13168.3|13170.3|13166.8|13172|13168.9|13170.3|13166.8|73
1723828800000|2024-08-16 17:20:00|13170.4|13166.9|13170|13166.5|13170.4|13167.9|13169.6|13166.4|72
1723829100000|2024-08-16 17:25:00|13170.1|13166.6|13169.7|13166.2|13170.1|13166.6|13169.4|13165.9|81
1723829400000|2024-08-16 17:30:00|13169.8|13166.3|13170.1|13166.6|13170.2|13166.7|13169.5|13166|77
1723829700000|2024-08-16 17:35:00|13170.2|13166.7|13169.7|13166.2|13170.3|13166.8|13169.6|13166.1|50
1723830000000|2024-08-16 17:40:00|13169.8|13166.3|13167.9|13164.4|13170.6|13167.7|13167.9|13164.4|80
1723830300000|2024-08-16 17:45:00|13168|13164.5|13168.1|13164.6|13168.2|13164.7|13167|13163.5|94
1723830600000|2024-08-16 17:50:00|13168.2|13164.7|13166.9|13163.4|13168.2|13164.7|13166.7|13163.2|49
1723830900000|2024-08-16 17:55:00|13167|13163.5|13166|13162.5|13167.2|13163.7|13166|13162.5|55
1723831200000|2024-08-16 18:00:00|13166.1|13162.6|13166.9|13163.4|13167.3|13163.8|13166.1|13162.6|58
1723831500000|2024-08-16 18:05:00|13166.8|13163.3|13166.5|13163|13166.9|13163.4|13166.1|13162.6|51
1723831800000|2024-08-16 18:10:00|13166.6|13163.1|13165.3|13161.8|13166.7|13163.2|13165.3|13161.8|32
1723832100000|2024-08-16 18:15:00|13165.4|13161.9|13165.6|13162.1|13165.8|13162.3|13165.2|13161.7|58
1723832400000|2024-08-16 18:20:00|13165.7|13162.2|13166.4|13162.9|13166.6|13163.1|13165.7|13162.2|51
1723832700000|2024-08-16 18:25:00|13166.3|13162.8|13165.4|13161.9|13166.4|13162.9|13165.2|13161.7|71
1723833000000|2024-08-16 18:30:00|13165.5|13162|13163.9|13160.4|13165.5|13162|13163.8|13160.3|93
1723833300000|2024-08-16 18:35:00|13164|13160.5|13164.3|13160.8|13164.3|13160.8|13163.8|13160.3|44
1723833600000|2024-08-16 18:40:00|13164.2|13160.7|13163.8|13160.3|13164.2|13161.6|13163.4|13160.2|30
1723833900000|2024-08-16 18:45:00|13163.9|13160.4|13162.8|13159.3|13163.9|13161.2|13162.8|13159.3|60
1723834200000|2024-08-16 18:50:00|13162.9|13159.4|13162.1|13158.6|13162.9|13159.7|13161.3|13158.4|77
1723834500000|2024-08-16 18:55:00|13162|13158.5|13160.8|13157.3|13162|13158.5|13160.5|13157|114
1723834800000|2024-08-16 19:00:00|13160.9|13157.4|13160.8|13157.3|13161.1|13157.6|13160.4|13156.9|82
1723835100000|2024-08-16 19:05:00|13160.9|13157.4|13161.5|13158|13161.5|13158|13160.8|13157.3|52
1723835400000|2024-08-16 19:10:00|13161.6|13158.1|13161.3|13157.8|13161.6|13158.7|13160.7|13157.8|14
1723835700000|2024-08-16 19:15:00|13161.2|13157.7|13160.5|13157|13161.2|13157.7|13160.3|13156.8|64
1723836000000|2024-08-16 19:20:00|13160.6|13157.1|13161.4|13157.9|13162.1|13158.6|13160.4|13156.9|53
1723836300000|2024-08-16 19:25:00|13161.3|13157.8|13161.9|13158.4|13161.9|13158.4|13160.2|13157.5|20
1723836600000|2024-08-16 19:30:00|13161.8|13158.3|13161.7|13158.2|13162.3|13158.8|13161.7|13158.2|44
1723836900000|2024-08-16 19:35:00|13161.6|13158.1|13160.5|13157|13161.7|13158.2|13160.3|13156.8|36
1723837200000|2024-08-16 19:40:00|13160.4|13156.9|13160.3|13156.8|13160.5|13157|13160|13156.5|52
1723837500000|2024-08-16 19:45:00|13160.2|13156.7|13160.4|13156.9|13160.8|13157.3|13160.1|13156.6|41
1723837800000|2024-08-16 19:50:00|13160.3|13156.8|13160|13156.5|13160.3|13156.8|13159.9|13156.4|31
1723838100000|2024-08-16 19:55:00|13160.1|13156.6|13159.1|13155.6|13160.1|13156.6|13159|13155.5|66
1723838400000|2024-08-16 20:00:00|13159|13155.5|13159.2|13155.7|13159.4|13155.9|13158.4|13154.9|42
1723838700000|2024-08-16 20:05:00|13159.3|13155.8|13159.3|13155.8|13159.5|13156|13158.3|13154.8|50
1723839000000|2024-08-16 20:10:00|13159.2|13155.7|13159.1|13155.6|13159.3|13155.8|13159|13155.5|8
1723839300000|2024-08-16 20:15:00|13159.2|13155.7|13159.4|13155.9|13159.4|13155.9|13159|13155.5|11
1723839600000|2024-08-16 20:20:00|13159.3|13155.8|13159.3|13155.8|13159.4|13155.9|13159.2|13155.7|7
1723839900000|2024-08-16 20:25:00|13159.2|13155.7|13159.1|13155.6|13159.2|13155.7|13158.9|13155.4|27
1723840200000|2024-08-16 20:30:00|13159|13155.5|13158.8|13155.3|13159|13155.5|13158.8|13155.3|14
1723840500000|2024-08-16 20:35:00|13158.9|13155.4|13158.3|13154.8|13159.1|13155.6|13158.2|13154.7|13
1723840800000|2024-08-16 20:40:00|13158.2|13154.7|13158.6|13155.1|13158.8|13155.3|13158|13154.5|46
1723841100000|2024-08-16 20:45:00|13158.8|13155.3|13158.1|13154.6|13158.8|13155.3|13158|13154.5|30
1723841400000|2024-08-16 20:50:00|13158.2|13154.7|13161.2|13151.4|13161.2|13155|13158.1|13151.4|25
1723841700000|2024-08-16 20:55:00|13161.3|13151.5|13168.8|13152.8|13184.1|13168.1|13161.3|13147.6|493
1724011200000|2024-08-18 20:00:00|13162|13147.4|13162|13147.4|13162|13147.4|13162|13147.4|1
1724013900000|2024-08-18 20:45:00|13175.8|13153.8|13184.6|13162.6|13188|13166|13167.6|13145.6|40
1724014200000|2024-08-18 20:50:00|13184.5|13162.5|13175.1|13153.1|13184.9|13162.9|13175.1|13153.1|8
1724014500000|2024-08-18 20:55:00|13182|13160|13179.6|13162.6|13182.1|13162.6|13175.2|13153.2|5
1724014800000|2024-08-18 21:00:00|13179.3|13162.3|13163.8|13147.8|13179.3|13162.3|13159.3|13142.4|26
1724015100000|2024-08-18 21:05:00|13163.9|13147.9|13181.5|13165.5|13183.5|13167.5|13163.9|13147.9|55
1724015400000|2024-08-18 21:10:00|13181.3|13165.3|13182.4|13166.4|13183.5|13167.5|13167.3|13151.3|157
1724015700000|2024-08-18 21:15:00|13182.5|13166.5|13169.3|13153.3|13183.9|13167.9|13165|13149|251
1724016000000|2024-08-18 21:20:00|13169.4|13153.4|13168.2|13152.2|13170.9|13154.9|13164.6|13148.6|106
1724016300000|2024-08-18 21:25:00|13168.3|13152.3|13166.1|13150.8|13169.5|13153.5|13166|13150.8|154
1724016600000|2024-08-18 21:30:00|13168.3|13152.3|13168.6|13152.6|13168.7|13153.6|13166.9|13150.9|266
1724016900000|2024-08-18 21:35:00|13168.5|13152.5|13169|13153|13169.1|13154.4|13166.1|13152.4|141
1724017200000|2024-08-18 21:40:00|13169.1|13153.1|13179.8|13163.8|13182|13166|13167.3|13152.9|389
1724017500000|2024-08-18 21:45:00|13179.2|13163.2|13179.9|13163.9|13182.6|13166.6|13176.1|13160.1|861
1724017800000|2024-08-18 21:50:00|13178.5|13162.5|13171.1|13155.1|13183.9|13167.9|13170.9|13154.9|885
1724018100000|2024-08-18 21:55:00|13171|13155|13171.1|13155.1|13172.7|13156.7|13168.8|13152.8|416
1724018400000|2024-08-18 22:00:00|13171.2|13155.2|13163.8|13153.9|13172.2|13156.2|13163.8|13151.3|259
1724018700000|2024-08-18 22:05:00|13165.1|13152.7|13163.7|13155.2|13166.1|13156.8|13163|13152.6|89
1724019000000|2024-08-18 22:10:00|13163.8|13155|13164|13155.8|13167.7|13157.6|13162.9|13151|113
1724019300000|2024-08-18 22:15:00|13163|13155.7|13164.3|13155.5|13165.9|13156.3|13162.4|13153.3|142
1724019600000|2024-08-18 22:20:00|13164.2|13155.4|13162.5|13157.9|13165.4|13158.3|13162.4|13154.8|100
1724019900000|2024-08-18 22:25:00|13162.6|13157.8|13163.4|13158.5|13166|13159.3|13162.6|13157|138
1724020200000|2024-08-18 22:30:00|13164.1|13157.7|13161.8|13157.1|13164.6|13158.3|13161.2|13156|186
1724020500000|2024-08-18 22:35:00|13161.7|13157.2|13162.7|13156.9|13162.8|13158.3|13160.7|13156|104
1724020800000|2024-08-18 22:40:00|13162|13157.6|13162.5|13156.9|13163.4|13158.2|13161.4|13156.1|96
1724021100000|2024-08-18 22:45:00|13163.4|13156.8|13161.4|13156.7|13163.4|13158.1|13160.2|13155.8|78
1724021400000|2024-08-18 22:50:00|13162.1|13156|13162|13157.3|13162.1|13157.3|13160.4|13155.8|45
1724021700000|2024-08-18 22:55:00|13161.9|13156.5|13160.7|13157.2|13161.9|13157.4|13160.6|13156.5|46
1724022000000|2024-08-18 23:00:00|13160.8|13157.3|13160.5|13157|13160.8|13157.3|13160|13156.5|78
1724022300000|2024-08-18 23:05:00|13160.4|13156.9|13160.4|13156.9|13160.7|13157.2|13160.3|13156.8|45
1724022600000|2024-08-18 23:10:00|13160.3|13156.8|13160.1|13156.6|13160.6|13157.1|13160.1|13156.6|84
1724022900000|2024-08-18 23:15:00|13160.2|13156.7|13159.9|13156.4|13160.2|13156.7|13158.8|13155.3|64
1724023200000|2024-08-18 23:20:00|13159.8|13156.3|13161|13157.5|13161|13157.5|13159.8|13156.3|43
1724023500000|2024-08-18 23:25:00|13160.9|13157.4|13160.4|13156.9|13161.2|13157.7|13159.8|13156.3|69
1724023800000|2024-08-18 23:30:00|13160.5|13157|13160.5|13157|13161.2|13157.7|13159.5|13156|72
1724024100000|2024-08-18 23:35:00|13160.6|13157.1|13160.7|13157.2|13161.2|13157.7|13160.5|13157|55
1724024400000|2024-08-18 23:40:00|13160.8|13157.3|13159.7|13156.2|13161|13157.5|13159.7|13156.2|54
1724024700000|2024-08-18 23:45:00|13159.8|13156.3|13160|13156.5|13160.1|13156.6|13159.7|13156.2|72
1724025000000|2024-08-18 23:50:00|13159.9|13156.4|13159.4|13155.9|13160.1|13156.6|13158.4|13154.9|55
1724025300000|2024-08-18 23:55:00|13159.3|13155.8|13160.1|13156.6|13161.2|13157.7|13159.1|13155.6|80
1724025600000|2024-08-19 00:00:00|13160.2|13156.7|13157.7|13154.2|13161.6|13158.1|13156.6|13153.1|205
1724025900000|2024-08-19 00:05:00|13157.8|13154.3|13157.1|13153.6|13160|13156.5|13157|13153.5|170
1724026200000|2024-08-19 00:10:00|13157|13153.5|13155|13151.5|13157.2|13154.4|13154|13150.5|135
1724026500000|2024-08-19 00:15:00|13155.1|13151.6|13151.8|13148.3|13155.1|13151.6|13151.1|13147.6|158
1724026800000|2024-08-19 00:20:00|13151.9|13148.4|13153.3|13149.8|13153.5|13150|13151.6|13148.1|169
1724027100000|2024-08-19 00:25:00|13153.2|13149.7|13155.3|13151.8|13156.7|13153.2|13152.7|13149.2|165
1724027400000|2024-08-19 00:30:00|13155.2|13151.7|13154.6|13151.1|13155.6|13152.3|13153.2|13149.9|229
1724027700000|2024-08-19 00:35:00|13154.4|13150.9|13150.4|13148.4|13154.4|13151.1|13150.3|13147.5|205
1724028000000|2024-08-19 00:40:00|13150.3|13148.3|13149.6|13147.6|13152.3|13149.4|13149.2|13146.7|172
1724028300000|2024-08-19 00:45:00|13149.7|13147.7|13149.9|13146.4|13151.6|13148.1|13147.5|13145.5|184
1724028600000|2024-08-19 00:50:00|13150|13146.5|13149.7|13146.2|13150.8|13147.3|13146.5|13143.7|267
1724028900000|2024-08-19 00:55:00|13149.8|13146.3|13149|13145.5|13150.1|13147|13147.3|13143.8|284
1724029200000|2024-08-19 01:00:00|13148.9|13145.4|13144.2|13142.2|13148.9|13146|13144.2|13142.2|205
1724029500000|2024-08-19 01:05:00|13144.3|13142.3|13144.6|13141.1|13146.4|13143.9|13143.5|13140.9|268
1724029800000|2024-08-19 01:10:00|13144.5|13141|13143.9|13140.4|13145.8|13143.2|13142.8|13139.5|216
1724030100000|2024-08-19 01:15:00|13144|13140.5|13140.2|13136.7|13144|13140.5|13139.8|13136.3|179
1724030400000|2024-08-19 01:20:00|13140.1|13136.6|13136.3|13134.3|13140.3|13137.6|13136|13133.2|222
1724030700000|2024-08-19 01:25:00|13136.2|13134.2|13133.9|13131.9|13137|13134.6|13133.3|13131.3|231
1724031000000|2024-08-19 01:30:00|13133.8|13131.8|13132|13128.5|13134.5|13132|13129.5|13126.6|362
1724031300000|2024-08-19 01:35:00|13131.9|13128.4|13129.5|13126|13132|13128.5|13128.8|13125.6|339
1724031600000|2024-08-19 01:40:00|13129.7|13126.2|13136|13132.5|13136.3|13132.8|13129.4|13125.9|331
1724031900000|2024-08-19 01:45:00|13136.1|13132.6|13133.6|13130.1|13136.6|13133.1|13133.3|13129.8|196
1724032200000|2024-08-19 01:50:00|13133.5|13130|13130.1|13128.1|13133.5|13130|13130|13127.1|273
1724032500000|2024-08-19 01:55:00|13129.9|13127.9|13129.9|13126.4|13131.5|13128.7|13129.5|13126|227
1724032800000|2024-08-19 02:00:00|13129.8|13126.3|13129.2|13127.2|13130.9|13127.7|13129|13126.2|273
1724033100000|2024-08-19 02:05:00|13129.3|13127.3|13129.4|13127.4|13131|13129|13128.9|13126.4|168
1724033400000|2024-08-19 02:10:00|13129.3|13127.3|13132|13130|13132.7|13130|13129.3|13127.3|141
1724033700000|2024-08-19 02:15:00|13132.1|13130.1|13135.4|13131.9|13135.4|13132.4|13132.1|13130.1|152
1724034000000|2024-08-19 02:20:00|13135.3|13131.8|13130.2|13128.2|13135.6|13132.7|13130.2|13128.2|222
1724034300000|2024-08-19 02:25:00|13130.3|13128.3|13131.2|13129.2|13132.4|13129.7|13130.3|13127.5|180
1724034600000|2024-08-19 02:30:00|13131.4|13129.4|13128.7|13126.7|13131.7|13129.7|13128.4|13125.9|168
1724034900000|2024-08-19 02:35:00|13128.6|13126.6|13128.2|13124.7|13129.3|13127.1|13127.8|13124.4|167
1724035200000|2024-08-19 02:40:00|13128.3|13124.8|13126.6|13124.6|13128.6|13125.5|13126.4|13123.7|105
1724035500000|2024-08-19 02:45:00|13126.5|13124.5|13123.1|13119.6|13126.6|13124.6|13122.4|13119.4|177
1724035800000|2024-08-19 02:50:00|13123.2|13119.7|13121.5|13118|13123.4|13120.8|13120.3|13117.6|258
1724036100000|2024-08-19 02:55:00|13121.6|13118.1|13120.9|13118.9|13121.7|13119|13120.2|13117.6|162
1724036400000|2024-08-19 03:00:00|13120.8|13118.8|13120.7|13118.7|13121|13119|13120.2|13118.2|150
1724036700000|2024-08-19 03:05:00|13120.8|13118.8|13118.1|13114.6|13121.7|13119|13117.2|13114.5|170
1724037000000|2024-08-19 03:10:00|13118|13114.5|13115.2|13113.2|13118|13115.8|13114.3|13111.5|266
1724037300000|2024-08-19 03:15:00|13115.1|13113.1|13113.6|13111.6|13116.4|13114.2|13113.5|13111.5|243
1724037600000|2024-08-19 03:20:00|13113.5|13111.5|13116.9|13114.9|13117.6|13115.2|13113.4|13111.4|250
1724037900000|2024-08-19 03:25:00|13117|13115|13116.5|13114.5|13118.3|13115.8|13115.4|13113.4|206
1724038200000|2024-08-19 03:30:00|13116.4|13114.4|13115.1|13111.6|13116.9|13114.4|13113.4|13110.7|262
1724038500000|2024-08-19 03:35:00|13114.3|13112.3|13109.8|13107.8|13115.2|13112.3|13108|13105.2|400
1724038800000|2024-08-19 03:40:00|13110|13108|13110.1|13106.6|13111.1|13108.7|13108.5|13106.1|278
1724039100000|2024-08-19 03:45:00|13110|13106.5|13112.1|13108.6|13112.9|13110|13108.9|13106.2|237
1724039400000|2024-08-19 03:50:00|13112|13108.5|13111.4|13109.4|13112.7|13109.8|13110.5|13107.8|193
1724039700000|2024-08-19 03:55:00|13111.5|13109.5|13114.3|13110.8|13114.9|13111.8|13111.4|13109.3|198
1724040000000|2024-08-19 04:00:00|13114.4|13110.9|13113.7|13111.7|13115.9|13113.6|13113.4|13110.9|169
1724040300000|2024-08-19 04:05:00|13113.8|13111.8|13114.5|13111|13114.6|13111.9|13113.3|13110.6|111
1724040600000|2024-08-19 04:10:00|13114.6|13111.1|13114.8|13111.3|13118.1|13114.6|13113.8|13110.9|183
1724040900000|2024-08-19 04:15:00|13114.9|13111.4|13116.3|13112.8|13119.1|13115.6|13114.7|13111.3|209
1724041200000|2024-08-19 04:20:00|13116.4|13112.9|13117.1|13113.6|13117.1|13113.9|13113.9|13111.1|184
1724041500000|2024-08-19 04:25:00|13117|13113.5|13116.7|13113.2|13118.5|13115.5|13115.6|13112.6|161
1724041800000|2024-08-19 04:30:00|13115.9|13113.9|13113.7|13110.2|13116.6|13114.6|13113.1|13110.2|240
1724042100000|2024-08-19 04:35:00|13113.6|13110.1|13110.5|13107|13114.4|13111.7|13109.6|13106.1|239
1724042400000|2024-08-19 04:40:00|13110.2|13106.7|13110.9|13108.9|13111.7|13108.9|13108.3|13104.8|230
1724042700000|2024-08-19 04:45:00|13110.8|13108.8|13111.8|13108.3|13111.8|13109|13109.1|13105.6|208
1724043000000|2024-08-19 04:50:00|13111.7|13108.2|13112.1|13110.1|13113.7|13110.8|13111.6|13108.2|141
1724043300000|2024-08-19 04:55:00|13112|13110|13111.6|13109.6|13113.2|13111.2|13111.2|13108.4|174
1724043600000|2024-08-19 05:00:00|13111.5|13109.5|13111.3|13109.3|13112.8|13110.7|13111.3|13109|197
1724043900000|2024-08-19 05:05:00|13111.4|13109.4|13110.8|13108.8|13111.6|13109.6|13109.5|13107.5|168
1724044200000|2024-08-19 05:10:00|13110.9|13108.9|13110.2|13108.2|13110.9|13108.9|13109.2|13107.2|154
1724044500000|2024-08-19 05:15:00|13110.3|13108.3|13109.3|13105.8|13111.5|13108.6|13109.2|13105.8|160
1724044800000|2024-08-19 05:20:00|13109.2|13105.7|13106.7|13104.7|13109.2|13106.2|13106.2|13103.4|223
1724045100000|2024-08-19 05:25:00|13106.6|13104.6|13107.2|13105.2|13108.3|13106.1|13106.2|13104.2|197
1724045400000|2024-08-19 05:30:00|13107.3|13105.3|13104.1|13100.6|13107.9|13105.3|13103|13100.1|274
1724045700000|2024-08-19 05:35:00|13104|13100.5|13101.5|13098|13104|13100.5|13100|13096.5|386
1724046000000|2024-08-19 05:40:00|13101.6|13098.1|13103|13099.5|13105.2|13101.7|13101.1|13097.6|347
1724046300000|2024-08-19 05:45:00|13102.9|13099.4|13100.6|13098.6|13103.7|13100.6|13100.4|13097.7|256
1724046600000|2024-08-19 05:50:00|13100.7|13098.7|13102.5|13099|13104.4|13100.9|13100.5|13097.9|270
1724046900000|2024-08-19 05:55:00|13102.6|13099.1|13098.1|13094.6|13102.6|13099.5|13096.8|13094.2|309
1724047200000|2024-08-19 06:00:00|13098|13094.5|13097|13093.5|13099.7|13096.3|13096.3|13093.5|328
1724047500000|2024-08-19 06:05:00|13096.7|13093.2|13095.3|13091.8|13096.7|13094.1|13094.1|13090.8|267
1724047800000|2024-08-19 06:10:00|13095.4|13091.9|13098.1|13094.6|13098.3|13094.9|13094.6|13091.7|267
1724048100000|2024-08-19 06:15:00|13098.2|13094.7|13097.8|13094.3|13099.4|13096.6|13097.2|13093.7|285
1724048400000|2024-08-19 06:20:00|13097.7|13094.2|13097.6|13094.1|13098.7|13095.7|13095|13092|290
1724048700000|2024-08-19 06:25:00|13097.7|13094.2|13100.8|13098.8|13102.1|13099.3|13096.9|13094.2|250
1724049000000|2024-08-19 06:30:00|13100.7|13098.7|13097.6|13095.6|13101.3|13099.3|13097.6|13095.6|234
1724049300000|2024-08-19 06:35:00|13097.4|13095.4|13097.6|13094.1|13099.4|13097.4|13095.9|13093.9|234
1724049600000|2024-08-19 06:40:00|13097.5|13094|13097.3|13093.8|13097.5|13094.7|13095.4|13092.6|214
1724049900000|2024-08-19 06:45:00|13097.4|13093.9|13097.2|13095.2|13098.7|13095.8|13095.6|13092.8|287
1724050200000|2024-08-19 06:50:00|13097.1|13095.1|13099.9|13096.4|13100.3|13097.2|13097.1|13094.3|248
1724050500000|2024-08-19 06:55:00|13100|13096.5|13107|13105|13108.2|13105.4|13099.3|13096.5|319
1724050800000|2024-08-19 07:00:00|13107.8|13104.3|13103|13101|13107.8|13104.3|13103|13100.6|385
1724051100000|2024-08-19 07:05:00|13103.6|13100.1|13106.5|13104.5|13107.4|13104.9|13103.6|13100.1|289
1724051400000|2024-08-19 07:10:00|13106.7|13104.7|13105.3|13101.8|13107.4|13104.7|13104.9|13101.4|278
1724051700000|2024-08-19 07:15:00|13105.4|13101.9|13104.8|13101.3|13106.8|13103.3|13103.7|13100.7|252
1724052000000|2024-08-19 07:20:00|13104.7|13101.2|13104.8|13102.8|13106.1|13102.8|13103.2|13099.7|245
1724052300000|2024-08-19 07:25:00|13105.6|13102.1|13104.3|13100.8|13106.6|13103.1|13102.4|13098.9|334
1724052600000|2024-08-19 07:30:00|13104.2|13100.7|13108.8|13105.3|13108.9|13105.4|13103.1|13099.6|280
1724052900000|2024-08-19 07:35:00|13108.9|13105.4|13108.2|13104.7|13111.4|13107.9|13107.3|13103.8|325
1724053200000|2024-08-19 07:40:00|13108.3|13104.8|13109.7|13107.7|13110.5|13107.8|13107|13103.5|235
1724053500000|2024-08-19 07:45:00|13109.5|13107.5|13108.3|13104.8|13110.6|13107.7|13107|13104|240
1724053800000|2024-08-19 07:50:00|13108.4|13104.9|13106.5|13103|13109.2|13105.7|13105|13101.8|251
1724054100000|2024-08-19 07:55:00|13106.4|13102.9|13107.7|13104.2|13108.6|13105.6|13105.4|13101.9|260
1724054400000|2024-08-19 08:00:00|13107.6|13104.1|13103.2|13101.2|13109.5|13107.5|13103|13101|298
1724054700000|2024-08-19 08:05:00|13103.1|13101.1|13103.9|13101.9|13104.1|13101.9|13102.1|13099.9|276
1724055000000|2024-08-19 08:10:00|13104|13102|13103.1|13101.1|13105|13103|13102.7|13100.7|200
1724055300000|2024-08-19 08:15:00|13103.2|13101.2|13101.4|13099.4|13103.8|13101.8|13101.2|13099.1|203
1724055600000|2024-08-19 08:20:00|13101.5|13099.5|13103.4|13099.9|13103.4|13100.6|13100.7|13098.2|212
1724055900000|2024-08-19 08:25:00|13103.3|13099.8|13102.6|13100.6|13103.4|13101.3|13101.6|13098.8|222
1724056200000|2024-08-19 08:30:00|13102.7|13100.7|13107.8|13104.3|13108.3|13104.8|13102.7|13099.8|212
1724056500000|2024-08-19 08:35:00|13107.7|13104.2|13105.4|13101.9|13108.2|13105.4|13103.8|13100.9|254
1724056800000|2024-08-19 08:40:00|13105.5|13102|13107.2|13103.7|13109|13105.5|13105.2|13101.7|281
1724057100000|2024-08-19 08:45:00|13107.1|13103.6|13105.7|13103.7|13107.4|13104.6|13105.6|13102.7|233
1724057400000|2024-08-19 08:50:00|13105.6|13103.6|13106.2|13102.7|13106.6|13104.4|13104.8|13101.3|236
1724057700000|2024-08-19 08:55:00|13106|13102.5|13104.7|13102.7|13106.3|13103.5|13104.5|13102|188
1724058000000|2024-08-19 09:00:00|13104.6|13102.6|13104.7|13102.7|13105.1|13103.1|13103.3|13100.7|198
1724058300000|2024-08-19 09:05:00|13104.8|13102.8|13105.8|13103.8|13105.9|13103.9|13104.2|13102.2|95
1724058600000|2024-08-19 09:10:00|13105.7|13103.7|13106.3|13102.8|13107|13104.8|13105.2|13102.8|118
1724058900000|2024-08-19 09:15:00|13106.2|13102.7|13101.8|13098.3|13106.2|13102.7|13101.8|13098.3|178
1724059200000|2024-08-19 09:20:00|13101.9|13098.4|13102.9|13099.4|13102.9|13099.6|13101.5|13098.4|127
1724059500000|2024-08-19 09:25:00|13102.8|13099.3|13103.4|13099.9|13104.6|13101.1|13102.7|13099.2|196
1724059800000|2024-08-19 09:30:00|13103.3|13099.8|13102.1|13098.6|13104|13100.5|13101.9|13098.4|145
1724060100000|2024-08-19 09:35:00|13102.2|13098.7|13103.5|13100|13103.7|13100.2|13102.1|13098.6|135
1724060400000|2024-08-19 09:40:00|13103.4|13099.9|13104.3|13100.8|13104.9|13101.4|13103.2|13099.7|143
1724060700000|2024-08-19 09:45:00|13104.2|13100.7|13104|13100.5|13104.8|13101.3|13103.9|13100.4|110
1724061000000|2024-08-19 09:50:00|13103.9|13100.4|13105.2|13101.7|13105.7|13102.2|13103.9|13100.4|127
1724061300000|2024-08-19 09:55:00|13105.3|13101.8|13107.1|13103.6|13107.5|13104|13105.2|13101.7|157
1724061600000|2024-08-19 10:00:00|13107.2|13103.7|13108.1|13104.6|13109.7|13106.2|13107.2|13103.7|201
1724061900000|2024-08-19 10:05:00|13108.2|13104.7|13107.2|13103.7|13108.5|13105|13106.8|13103.3|142
1724062200000|2024-08-19 10:10:00|13107.1|13103.6|13109.3|13105.8|13109.4|13105.9|13107|13103.5|193
1724062500000|2024-08-19 10:15:00|13109.4|13105.9|13111.1|13107.6|13111.8|13108.3|13109.2|13105.7|197
1724062800000|2024-08-19 10:20:00|13111|13107.5|13109.2|13105.7|13111|13107.5|13108.9|13105.4|181
1724063100000|2024-08-19 10:25:00|13109.3|13105.8|13110.4|13106.9|13110.7|13107.2|13108.9|13105.4|186
1724063400000|2024-08-19 10:30:00|13110.3|13106.8|13108.8|13105.3|13110.4|13106.9|13107.9|13105.1|170
1724063700000|2024-08-19 10:35:00|13108.9|13105.4|13106.9|13103.4|13109.5|13106.3|13106.7|13103.3|190
1724064000000|2024-08-19 10:40:00|13107|13103.5|13106.4|13102.9|13107|13104.2|13104.5|13101.6|169
1724064300000|2024-08-19 10:45:00|13106.6|13103.1|13108.2|13104.7|13108.4|13104.9|13106.4|13102.9|154
1724064600000|2024-08-19 10:50:00|13108.1|13104.6|13107.8|13104.3|13108.5|13105|13105.9|13102.4|161
1724064900000|2024-08-19 10:55:00|13107.7|13104.2|13108.9|13105.4|13110|13106.5|13107.7|13104.2|170
1724065200000|2024-08-19 11:00:00|13109|13105.5|13107.4|13103.9|13110.3|13106.8|13107.1|13103.6|195
1724065500000|2024-08-19 11:05:00|13107.5|13104|13109.6|13106.1|13109.6|13106.1|13107.3|13103.8|141
1724065800000|2024-08-19 11:10:00|13109.7|13106.2|13107.5|13105.5|13109.7|13107|13106.6|13104.3|135
1724066100000|2024-08-19 11:15:00|13107.4|13105.4|13106.6|13104.6|13107.9|13105.9|13105.9|13103.9|162
1724066400000|2024-08-19 11:20:00|13106.7|13104.7|13104.5|13102.5|13108.2|13105.5|13104.4|13102.4|175
1724066700000|2024-08-19 11:25:00|13104.6|13102.6|13105.1|13103.1|13106.5|13103.9|13104|13102|152
1724067000000|2024-08-19 11:30:00|13105|13103|13107.3|13103.8|13107.4|13103.9|13105|13102.2|186
1724067300000|2024-08-19 11:35:00|13107.2|13103.7|13107|13103.5|13107.5|13104|13106.4|13102.9|186
1724067600000|2024-08-19 11:40:00|13107.1|13103.6|13106.7|13103.2|13107.2|13103.7|13105.9|13102.4|151
1724067900000|2024-08-19 11:45:00|13106.8|13103.3|13103.3|13099.8|13106.8|13103.3|13102.8|13099.3|145
1724068200000|2024-08-19 11:50:00|13103.2|13099.7|13102.4|13098.9|13104.5|13101|13102|13098.5|214
1724068500000|2024-08-19 11:55:00|13102.3|13098.8|13100.9|13097.4|13102.4|13098.9|13099.3|13096.7|146
1724068800000|2024-08-19 12:00:00|13100.8|13097.3|13099.8|13097.8|13100.9|13098.2|13098.9|13096.8|147
1724069100000|2024-08-19 12:05:00|13099.9|13097.9|13101.7|13099.7|13102.4|13099.9|13099.3|13097.3|170
1724069400000|2024-08-19 12:10:00|13101.8|13099.8|13103.9|13101.9|13104.9|13102.1|13101.8|13099.1|172
1724069700000|2024-08-19 12:15:00|13103.8|13101.8|13104.2|13100.7|13104.8|13102.5|13103.2|13100.5|152
1724070000000|2024-08-19 12:20:00|13104.3|13100.8|13104.2|13100.7|13104.8|13101.9|13103.2|13100|125
1724070300000|2024-08-19 12:25:00|13104.1|13100.6|13108|13106|13108.3|13106|13103.7|13100.5|181
1724070600000|2024-08-19 12:30:00|13108.1|13106.1|13108.9|13105.4|13109.5|13106.6|13107.6|13104.1|194
1724070900000|2024-08-19 12:35:00|13108.8|13105.3|13109.3|13105.8|13110.7|13107.2|13107.8|13104.3|152
1724071200000|2024-08-19 12:40:00|13109.4|13105.9|13108.8|13105.3|13110.4|13106.9|13108.8|13105.3|129
1724071500000|2024-08-19 12:45:00|13108.7|13105.2|13106.4|13102.9|13108.9|13105.4|13105.3|13102.2|152
1724071800000|2024-08-19 12:50:00|13106.3|13102.8|13108.1|13104.6|13109.1|13105.6|13106.3|13102.8|172
1724072100000|2024-08-19 12:55:00|13108.2|13104.7|13106.6|13103.1|13108.3|13104.8|13106.3|13102.8|175
1724072400000|2024-08-19 13:00:00|13106.7|13103.2|13111.2|13107.7|13111.6|13108.1|13106.7|13103.2|248
1724072700000|2024-08-19 13:05:00|13111.1|13107.6|13114.3|13110.8|13114.4|13110.9|13111.1|13107.6|315
1724073000000|2024-08-19 13:10:00|13114.2|13110.7|13112.9|13109.4|13115.1|13111.6|13112.8|13109.3|227
1724073300000|2024-08-19 13:15:00|13113|13109.5|13110|13106.5|13113.7|13110.2|13109.9|13106.4|210
1724073600000|2024-08-19 13:20:00|13110.1|13106.6|13109|13105.5|13110.1|13106.6|13107.5|13104.5|183
1724073900000|2024-08-19 13:25:00|13108.9|13105.4|13111.6|13108.1|13111.8|13108.3|13108.9|13105.4|180
1724074200000|2024-08-19 13:30:00|13111.5|13108|13110|13106.5|13111.8|13108.5|13109.7|13106.2|206
1724074500000|2024-08-19 13:35:00|13109.9|13106.4|13111.6|13108.1|13112.4|13108.9|13109|13105.5|225
1724074800000|2024-08-19 13:40:00|13111.5|13108|13110.9|13107.4|13112.4|13108.9|13110.7|13107.2|194
1724075100000|2024-08-19 13:45:00|13110.8|13107.3|13109.1|13107.1|13110.9|13107.8|13108.1|13105.4|220
1724075400000|2024-08-19 13:50:00|13109.4|13107.4|13108.3|13104.8|13109.9|13107.6|13107.1|13104.5|156
1724075700000|2024-08-19 13:55:00|13108.2|13104.7|13106.3|13102.8|13108.3|13105.4|13105.8|13102.3|200
1724076000000|2024-08-19 14:00:00|13106.4|13102.9|13099.6|13096.1|13106.6|13103.1|13098.9|13095.7|267
1724076300000|2024-08-19 14:05:00|13099.7|13096.2|13099|13095.5|13100.8|13097.7|13098.2|13094.7|229
1724076600000|2024-08-19 14:10:00|13098.8|13095.3|13098.6|13095.1|13099.8|13096.3|13098.2|13094.7|227
1724076900000|2024-08-19 14:15:00|13098.5|13095|13101.1|13097.6|13101.8|13098.9|13098.5|13095|240
1724077200000|2024-08-19 14:20:00|13101|13097.5|13096.3|13092.8|13102.4|13098.9|13096.3|13092.8|216
1724077500000|2024-08-19 14:25:00|13096.4|13092.9|13095|13091.5|13096.6|13093.7|13094.6|13091.5|269
1724077800000|2024-08-19 14:30:00|13094.9|13091.4|13089.1|13085.6|13095.2|13091.7|13088.9|13085.4|287
1724078100000|2024-08-19 14:35:00|13089|13085.5|13089.9|13087.9|13091|13088.6|13088.6|13085.2|263
1724078400000|2024-08-19 14:40:00|13090.4|13086.9|13088.2|13084.7|13090.4|13087.5|13086.9|13084.1|220
1724078700000|2024-08-19 14:45:00|13088.3|13084.8|13087.2|13083.7|13088.7|13085.6|13086.5|13083.7|222
1724079000000|2024-08-19 14:50:00|13087.1|13083.6|13090.3|13086.8|13090.7|13087.7|13086.9|13083.4|274
1724079300000|2024-08-19 14:55:00|13090.4|13086.9|13090.2|13086.7|13091.3|13087.8|13090|13086.5|267
1724079600000|2024-08-19 15:00:00|13090.3|13086.8|13090.5|13087|13092|13089|13088.6|13085.1|280
1724079900000|2024-08-19 15:05:00|13090.4|13086.9|13090.7|13087.2|13091.7|13088.2|13090.1|13086.9|140
1724080200000|2024-08-19 15:10:00|13090.6|13087.1|13089.4|13085.9|13090.8|13087.3|13088.1|13084.6|213
1724080500000|2024-08-19 15:15:00|13089.3|13085.8|13089.4|13085.9|13090.8|13087.3|13088.9|13085.4|189
1724080800000|2024-08-19 15:20:00|13089.3|13085.8|13093.5|13090|13093.5|13090|13089.3|13085.8|230
1724081100000|2024-08-19 15:25:00|13093.4|13089.9|13092.4|13088.9|13094.4|13090.9|13091.3|13087.8|251
1724081400000|2024-08-19 15:30:00|13092.5|13089|13090.1|13086.6|13092.9|13089.4|13089.2|13086.5|165
1724081700000|2024-08-19 15:35:00|13090|13086.5|13091.1|13087.6|13091.5|13088|13088.9|13086.1|151
1724082000000|2024-08-19 15:40:00|13091.2|13087.7|13094.8|13091.3|13096.2|13093|13091.1|13087.6|226
1724082300000|2024-08-19 15:45:00|13094.9|13091.4|13090.6|13088.6|13094.9|13091.4|13090.4|13087.5|190
1724082600000|2024-08-19 15:50:00|13090.5|13088.5|13089.1|13085.6|13090.5|13088.5|13088.6|13085.5|124
1724082900000|2024-08-19 15:55:00|13089.2|13085.7|13092|13088.5|13092|13088.5|13088.6|13085.5|172
1724083200000|2024-08-19 16:00:00|13091.9|13088.4|13090.5|13088.5|13092|13088.7|13090.3|13087.5|101
1724083500000|2024-08-19 16:05:00|13090.4|13088.4|13091.2|13087.7|13091.3|13089.3|13090|13086.5|160
1724083800000|2024-08-19 16:10:00|13091.1|13087.6|13090.1|13086.6|13091.3|13087.8|13089.3|13085.8|102
1724084100000|2024-08-19 16:15:00|13090.2|13086.7|13093.2|13089.7|13093.7|13090.2|13090.2|13086.7|140
1724084400000|2024-08-19 16:20:00|13093.3|13089.8|13092.2|13088.7|13093.5|13090|13091.5|13088|117
1724084700000|2024-08-19 16:25:00|13092.1|13088.6|13091.2|13087.7|13092.4|13088.9|13090.8|13087.3|97
1724085000000|2024-08-19 16:30:00|13091.1|13087.6|13090.5|13087|13091.2|13087.7|13090|13086.5|95
1724085300000|2024-08-19 16:35:00|13090.6|13087.1|13091.7|13088.2|13092|13088.5|13090.5|13087|77
1724085600000|2024-08-19 16:40:00|13091.6|13088.1|13091.7|13088.2|13091.7|13088.2|13091.2|13087.7|82
1724085900000|2024-08-19 16:45:00|13091.6|13088.1|13091.2|13087.7|13091.7|13088.2|13091.2|13087.7|78
1724086200000|2024-08-19 16:50:00|13091.3|13087.8|13088.2|13084.7|13091.3|13087.8|13088|13084.5|89
1724086500000|2024-08-19 16:55:00|13088.3|13084.8|13088.2|13084.7|13088.6|13085.1|13088.2|13084.7|68
1724086800000|2024-08-19 17:00:00|13088.3|13084.8|13088.5|13085|13088.7|13085.2|13088|13084.5|59
1724087100000|2024-08-19 17:05:00|13088.4|13084.9|13088.3|13084.8|13089.6|13086.1|13088|13084.5|82
1724087400000|2024-08-19 17:10:00|13088.2|13084.7|13087.6|13084.1|13088.3|13085.1|13087.1|13083.7|123
1724087700000|2024-08-19 17:15:00|13087.7|13084.2|13088.3|13084.8|13088.6|13085.1|13087.5|13084|89
1724088000000|2024-08-19 17:20:00|13088.2|13084.7|13087.7|13084.2|13088.5|13085|13087.7|13084.2|79
1724088300000|2024-08-19 17:25:00|13087.6|13084.1|13088.3|13084.8|13089.2|13085.7|13087.4|13083.9|102
1724088600000|2024-08-19 17:30:00|13088.4|13084.9|13089.6|13086.1|13089.8|13086.3|13088.2|13084.7|79
1724088900000|2024-08-19 17:35:00|13089.5|13086|13087.6|13084.1|13089.6|13086.1|13087.6|13084.1|76
1724089200000|2024-08-19 17:40:00|13087.5|13084|13086.1|13082.6|13087.5|13084|13085.8|13082.4|100
1724089500000|2024-08-19 17:45:00|13086.2|13082.7|13085.9|13082.4|13086.3|13082.8|13085.6|13082.1|109
1724089800000|2024-08-19 17:50:00|13086|13082.5|13085.3|13081.8|13086.2|13082.7|13084.9|13081.4|84
1724090100000|2024-08-19 17:55:00|13085.1|13081.6|13084|13080.5|13085.2|13081.7|13083.9|13080.4|63
1724090400000|2024-08-19 18:00:00|13083.9|13080.4|13083.1|13079.6|13084.2|13080.7|13082.7|13079.2|112
1724090700000|2024-08-19 18:05:00|13083|13079.5|13082.8|13079.3|13083.2|13079.7|13082.4|13078.9|112
1724091000000|2024-08-19 18:10:00|13082.9|13079.4|13082.3|13078.8|13083|13079.5|13081.9|13078.4|63
1724091300000|2024-08-19 18:15:00|13082.2|13078.7|13081.9|13078.4|13082.4|13078.9|13081.7|13078.2|64
1724091600000|2024-08-19 18:20:00|13082|13078.5|13080.1|13076.6|13082.1|13078.6|13080|13076.5|91
1724091900000|2024-08-19 18:25:00|13080.2|13076.7|13080|13076.5|13080.4|13076.9|13079.8|13076.3|73
1724092200000|2024-08-19 18:30:00|13080.1|13076.6|13079.7|13076.2|13080.2|13076.7|13079.6|13076.1|60
1724092500000|2024-08-19 18:35:00|13079.6|13076.1|13079.5|13076|13079.7|13076.2|13078.9|13075.4|93
1724092800000|2024-08-19 18:40:00|13079.4|13075.9|13080|13076.5|13080|13076.5|13079.2|13075.7|61
1724093100000|2024-08-19 18:45:00|13079.9|13076.4|13080|13078|13081.2|13078.2|13079.5|13076.3|84
1724093400000|2024-08-19 18:50:00|13079.9|13077.9|13080.4|13078.4|13080.8|13078.4|13079.7|13076.9|51
1724093700000|2024-08-19 18:55:00|13080.3|13078.3|13080.6|13077.1|13081.6|13078.3|13079.8|13076.8|71
1724094000000|2024-08-19 19:00:00|13080.7|13077.2|13080.6|13077.1|13082.1|13078.6|13080.6|13077.1|72
1724094300000|2024-08-19 19:05:00|13080.5|13077|13080.6|13077.1|13081.3|13077.8|13080.3|13076.8|73
1724094600000|2024-08-19 19:10:00|13080.5|13077|13080.3|13076.8|13080.5|13077|13079.6|13076.1|29
1724094900000|2024-08-19 19:15:00|13080.4|13076.9|13081|13077.5|13081.1|13077.6|13080.1|13076.6|31
1724095200000|2024-08-19 19:20:00|13080.9|13077.4|13080.4|13076.9|13080.9|13077.4|13080|13076.5|45
1724095500000|2024-08-19 19:25:00|13080.5|13077|13080.9|13077.4|13081.1|13077.6|13080.5|13077|29
1724095800000|2024-08-19 19:30:00|13080.8|13077.3|13082.3|13078.8|13082.4|13078.9|13080.8|13077.3|36
1724096100000|2024-08-19 19:35:00|13082.2|13078.7|13082.1|13078.6|13082.5|13079|13082|13078.5|50
1724096400000|2024-08-19 19:40:00|13082|13078.5|13082.5|13079|13082.6|13079.1|13082|13078.5|19
1724096700000|2024-08-19 19:45:00|13082.4|13078.9|13081.5|13078|13082.4|13078.9|13081|13077.5|44
1724097000000|2024-08-19 19:50:00|13081.4|13077.9|13082.8|13079.3|13083.3|13079.8|13081.4|13077.9|70
1724097300000|2024-08-19 19:55:00|13083|13079.5|13083.2|13079.7|13084.1|13080.6|13082.9|13079.4|68
1724097600000|2024-08-19 20:00:00|13083.3|13079.8|13082.6|13079.1|13083.4|13079.9|13082.3|13078.8|34
1724097900000|2024-08-19 20:05:00|13082.7|13079.2|13084.3|13080.8|13084.6|13081.1|13082.6|13079.1|33
1724098200000|2024-08-19 20:10:00|13084.2|13080.7|13084.2|13080.7|13084.3|13080.8|13084.1|13080.6|17
1724098500000|2024-08-19 20:15:00|13084.3|13080.8|13084.5|13081|13084.5|13081|13083.9|13080.4|21
1724098800000|2024-08-19 20:20:00|13084.4|13080.9|13084.4|13080.9|13084.5|13081|13084.4|13080.9|5
1724099100000|2024-08-19 20:25:00|13084.5|13081|13084|13080.5|13084.6|13081.1|13083.9|13080.4|31
1724099400000|2024-08-19 20:30:00|13083.9|13080.4|13084.2|13080.7|13084.7|13081.2|13083.9|13080.4|27
1724099700000|2024-08-19 20:35:00|13084.3|13080.8|13084.1|13080.6|13084.4|13080.9|13084|13080.5|11
1724100000000|2024-08-19 20:40:00|13084|13080.5|13083.1|13079.6|13084.1|13080.6|13082.8|13079.3|71
1724100300000|2024-08-19 20:45:00|13083|13079.5|13083.1|13079.6|13083.6|13079.7|13083|13079|48
1724100600000|2024-08-19 20:50:00|13083.2|13079.5|13083.6|13079.6|13084.1|13080|13083.1|13078.8|89
1724100900000|2024-08-19 20:55:00|13084.1|13079.3|13090.9|13074.9|13102.6|13086.6|13083.9|13072.4|321
1724101200000|2024-08-19 21:00:00|13088.8|13072.8|13089.3|13073.3|13089.4|13074|13088.8|13072.8|11
1724101500000|2024-08-19 21:05:00|13088.2|13074.6|13104.6|13088.6|13104.8|13088.8|13088.2|13072.8|38
1724101800000|2024-08-19 21:10:00|13104.7|13088.7|13103.6|13087.6|13105|13089|13098.9|13082.9|42
1724102100000|2024-08-19 21:15:00|13103.4|13087.4|13104.1|13088.1|13104.3|13088.3|13102.8|13086.8|25
1724102400000|2024-08-19 21:20:00|13104.3|13088.3|13095.3|13079.3|13104.3|13088.3|13093|13077|105
1724102700000|2024-08-19 21:25:00|13095.4|13079.4|13094.9|13078.9|13095.9|13079.9|13094.8|13078.8|137
1724103000000|2024-08-19 21:30:00|13095.1|13079.1|13092.3|13076.3|13095.1|13079.1|13091.7|13075.7|103
1724103300000|2024-08-19 21:35:00|13092.2|13076.2|13093.8|13077.8|13093.9|13077.9|13092.1|13076.1|89
1724103600000|2024-08-19 21:40:00|13093.6|13077.6|13092.5|13076.5|13094|13078|13092.3|13076.3|87
1724103900000|2024-08-19 21:45:00|13092.4|13076.4|13092.6|13076.6|13093|13077|13092.3|13076.3|13
1724104200000|2024-08-19 21:50:00|13093|13077|13093|13077|13093.2|13077.2|13092.2|13076.2|128
1724104500000|2024-08-19 21:55:00|13092.9|13076.9|13092.5|13076.5|13093.1|13077.1|13092.1|13076.1|119
1724104800000|2024-08-19 22:00:00|13092.6|13076.6|13096.9|13080.9|13101.1|13085.1|13087.7|13074.1|272
1724105100000|2024-08-19 22:05:00|13097.2|13081.2|13085.1|13076.5|13098.4|13082.4|13085|13073.6|222
1724105400000|2024-08-19 22:10:00|13086|13076.8|13084.3|13076.8|13086.9|13078.3|13082.9|13076.3|121
1724105700000|2024-08-19 22:15:00|13084|13077.4|13082|13077.2|13084|13078|13082|13076.4|102
1724106000000|2024-08-19 22:20:00|13082.1|13077.1|13082.5|13078.1|13083|13078.5|13081|13076.9|118
1724106300000|2024-08-19 22:25:00|13082.1|13078.5|13082.2|13078.7|13082.6|13078.8|13081.9|13078.2|67
1724106600000|2024-08-19 22:30:00|13082.1|13078.6|13082.4|13078.9|13082.7|13078.9|13082|13078.2|42
1724106900000|2024-08-19 22:35:00|13082.2|13078.7|13082.1|13078.6|13082.6|13078.9|13082|13078.2|38
1724107200000|2024-08-19 22:40:00|13082.2|13078.7|13082.1|13078.1|13082.6|13079|13081.8|13078|62
1724107500000|2024-08-19 22:45:00|13082.2|13078.3|13084.5|13080.7|13086.9|13080.9|13081.6|13078.1|139
1724107800000|2024-08-19 22:50:00|13084.3|13080.8|13083.5|13080|13084.6|13080.9|13083.4|13079.1|66
1724108100000|2024-08-19 22:55:00|13083.4|13079.9|13083.7|13080.2|13083.9|13080.4|13083.4|13079.9|52
1724108400000|2024-08-19 23:00:00|13083.6|13080.1|13083.6|13080.1|13084.6|13081.1|13083.4|13079.9|87
1724108700000|2024-08-19 23:05:00|13083.7|13080.2|13082.7|13079.2|13083.7|13080.2|13081.7|13078.2|127
1724109000000|2024-08-19 23:10:00|13082.8|13079.3|13082.1|13078.6|13083.4|13079.9|13082|13078.5|95
1724109300000|2024-08-19 23:15:00|13082|13078.5|13084.7|13081.2|13085.1|13081.6|13082|13078.5|92
1724109600000|2024-08-19 23:20:00|13084.6|13081.1|13085|13081.5|13085.3|13081.8|13084.4|13080.9|69
1724109900000|2024-08-19 23:25:00|13085.2|13081.7|13084|13080.5|13085.2|13081.7|13083.8|13080.3|56
1724110200000|2024-08-19 23:30:00|13083.9|13080.4|13082.9|13079.4|13083.9|13080.4|13082.7|13079.2|68
1724110500000|2024-08-19 23:35:00|13082.8|13079.3|13082|13078.5|13083.1|13079.6|13081.9|13078.4|46
1724110800000|2024-08-19 23:40:00|13082.1|13078.6|13082.2|13078.7|13082.5|13079|13081.6|13078.1|47
1724111100000|2024-08-19 23:45:00|13082.1|13078.6|13082.5|13079|13083.1|13079.6|13082.1|13078.6|56
1724111400000|2024-08-19 23:50:00|13082.3|13078.8|13082.1|13078.6|13082.7|13079.2|13082|13078.5|49
1724111700000|2024-08-19 23:55:00|13082.2|13078.7|13082.2|13078.7|13082.3|13078.8|13081.8|13078.3|32
1724112000000|2024-08-20 00:00:00|13082.1|13078.6|13078.2|13076.2|13082.5|13079|13077.9|13075.1|269
1724112300000|2024-08-20 00:05:00|13078.5|13076.5|13080.3|13076.8|13081.7|13078.5|13078.4|13076.4|275
1724112600000|2024-08-20 00:10:00|13080.4|13076.9|13083.2|13079.7|13083.3|13080|13079.6|13076.4|235
1724112900000|2024-08-20 00:15:00|13083.3|13079.8|13085.2|13081.7|13086.1|13082.6|13083|13079.5|188
1724113200000|2024-08-20 00:20:00|13085.1|13081.6|13086.3|13082.8|13086.9|13084.1|13085.1|13081.6|189
1724113500000|2024-08-20 00:25:00|13086.2|13082.7|13085.9|13082.4|13086.2|13082.7|13083.9|13080.4|219
1724113800000|2024-08-20 00:30:00|13085.8|13082.3|13085.9|13082.4|13086.6|13083.1|13084.2|13080.7|165
1724114100000|2024-08-20 00:35:00|13085.8|13082.3|13085.7|13082.2|13087.4|13084.7|13085.3|13081.8|157
1724114400000|2024-08-20 00:40:00|13085.8|13082.3|13082.6|13079.1|13086.2|13083.4|13081.5|13078.7|207
1724114700000|2024-08-20 00:45:00|13082.7|13079.2|13078.4|13076.4|13083.5|13080.3|13078.3|13075.6|235
1724115000000|2024-08-20 00:50:00|13078.3|13076.3|13079.9|13076.4|13080.9|13077.4|13078|13074.5|217
1724115300000|2024-08-20 00:55:00|13079.7|13076.2|13080.2|13076.7|13080.9|13077.4|13077.8|13075.1|212
1724115600000|2024-08-20 01:00:00|13080.1|13076.6|13072|13070|13080.8|13077.7|13071.7|13068.9|393
1724115900000|2024-08-20 01:05:00|13071.6|13069.6|13074|13070.5|13074.2|13071.3|13070.8|13067.6|324
1724116200000|2024-08-20 01:10:00|13074.1|13070.6|13075|13071.5|13077.1|13074.5|13073.5|13070|321
1724116500000|2024-08-20 01:15:00|13075.2|13071.7|13072.9|13069.4|13075.2|13071.7|13071.7|13068.2|316
1724116800000|2024-08-20 01:20:00|13073|13069.5|13075|13071.5|13075.3|13071.8|13072.2|13068.7|246
1724117100000|2024-08-20 01:25:00|13075.1|13071.6|13075.5|13072|13076.9|13073.4|13074.5|13071|128
1724117400000|2024-08-20 01:30:00|13075.4|13071.9|13081|13079|13082.4|13079.3|13075.4|13071.9|233
1724117700000|2024-08-20 01:35:00|13081.3|13079.3|13083.6|13080.1|13084.4|13080.9|13079.4|13076.4|362
1724118000000|2024-08-20 01:40:00|13083.5|13080|13081.3|13079.3|13083.7|13080.2|13079.7|13076.5|320
1724118300000|2024-08-20 01:45:00|13082.2|13078.7|13080.2|13076.7|13082.9|13080.3|13079.6|13076.1|241
1724118600000|2024-08-20 01:50:00|13080.3|13076.8|13080.6|13077.1|13082.3|13078.8|13080|13076.5|238
1724118900000|2024-08-20 01:55:00|13080.7|13077.2|13083.4|13079.9|13083.8|13081.2|13079.2|13076.6|211
1724119200000|2024-08-20 02:00:00|13083.5|13080|13083.7|13081.7|13084.5|13081.7|13082.9|13079.4|190
1724119500000|2024-08-20 02:05:00|13083.6|13081.6|13086.4|13082.9|13088.1|13084.6|13083.6|13080.6|184
1724119800000|2024-08-20 02:10:00|13086.3|13082.8|13087.5|13084|13088.6|13085.1|13086.2|13082.7|188
1724120100000|2024-08-20 02:15:00|13087.4|13083.9|13086.9|13083.4|13088.1|13084.7|13086.5|13083.3|142
1724120400000|2024-08-20 02:20:00|13087|13083.5|13087.9|13085.9|13088.5|13086.5|13085.6|13082.9|155
1724120700000|2024-08-20 02:25:00|13088|13086|13089.1|13085.6|13089.1|13086.7|13085.8|13082.4|218
1724121000000|2024-08-20 02:30:00|13089.2|13085.7|13089.2|13085.7|13091.3|13087.8|13088.2|13085.5|259
1724121300000|2024-08-20 02:35:00|13089.1|13085.6|13093|13089.5|13093|13089.5|13087.3|13083.8|264
1724121600000|2024-08-20 02:40:00|13092.9|13089.4|13092.7|13089.2|13094.7|13091.2|13091.5|13088|198
1724121900000|2024-08-20 02:45:00|13092.8|13089.3|13094.4|13090.9|13097.1|13093.6|13092.7|13089.2|221
1724122200000|2024-08-20 02:50:00|13094.3|13090.8|13095.7|13092.2|13097.1|13093.6|13094.2|13090.7|197
1724122500000|2024-08-20 02:55:00|13095.6|13092.1|13097.6|13094.1|13099.3|13095.8|13095.6|13092.1|242
1724122800000|2024-08-20 03:00:00|13097.5|13094|13096.3|13092.8|13098.3|13094.8|13096|13092.5|266
1724123100000|2024-08-20 03:05:00|13096.2|13092.7|13095|13091.5|13096.3|13092.8|13094.7|13091.2|213
1724123400000|2024-08-20 03:10:00|13095.1|13091.6|13095.1|13091.6|13096.3|13092.8|13094.9|13091.4|131
1724123700000|2024-08-20 03:15:00|13095.2|13091.7|13092.9|13089.4|13095.2|13091.7|13090.2|13087.2|199
1724124000000|2024-08-20 03:20:00|13092.8|13089.3|13095.3|13091.8|13095.3|13092.4|13092.7|13089.2|202
1724124300000|2024-08-20 03:25:00|13095.4|13091.9|13094.3|13090.8|13095.5|13092|13093.1|13089.6|159
1724124600000|2024-08-20 03:30:00|13094.2|13090.7|13092.9|13089.4|13095.3|13091.8|13091.9|13088.4|180
1724124900000|2024-08-20 03:35:00|13092.8|13089.3|13092.4|13088.9|13093.4|13089.9|13091.1|13087.6|172
1724125200000|2024-08-20 03:40:00|13092.5|13089|13092.1|13088.6|13092.6|13089.1|13090.7|13087.2|149
1724125500000|2024-08-20 03:45:00|13092|13088.5|13093.8|13090.3|13094.3|13090.8|13091.4|13087.9|177
1724125800000|2024-08-20 03:50:00|13093.9|13090.4|13096.4|13092.9|13096.7|13093.2|13093.2|13089.7|183
1724126100000|2024-08-20 03:55:00|13096.5|13093|13097.1|13095.1|13098|13095.2|13095.5|13092.8|135
1724126400000|2024-08-20 04:00:00|13097|13095|13096.7|13094.7|13098.3|13095.4|13096.7|13094|129
1724126700000|2024-08-20 04:05:00|13096.6|13094.6|13095.6|13093.6|13096.7|13094.7|13095.4|13092.4|127
1724127000000|2024-08-20 04:10:00|13095.7|13093.7|13097.3|13095.3|13098.2|13095.4|13094.9|13092.2|89
1724127300000|2024-08-20 04:15:00|13097.2|13095.2|13099.4|13095.9|13100.2|13096.7|13097.1|13094.8|165
1724127600000|2024-08-20 04:20:00|13099.3|13095.8|13101.2|13097.7|13101.7|13098.4|13099.2|13095.7|125
1724127900000|2024-08-20 04:25:00|13101.3|13097.8|13098.7|13095.2|13102.4|13100.4|13097.8|13094.8|170
1724128200000|2024-08-20 04:30:00|13098.6|13095.1|13097.6|13095.6|13098.6|13095.8|13095.9|13093.9|133
1724128500000|2024-08-20 04:35:00|13097.7|13095.7|13094.7|13092.7|13097.9|13095.9|13094.2|13092.2|142
1724128800000|2024-08-20 04:40:00|13094.6|13092.6|13093.5|13091.5|13095.2|13093.1|13093.3|13090.6|145
1724129100000|2024-08-20 04:45:00|13093.6|13091.6|13093.8|13091.8|13094.4|13092.4|13093.4|13091.4|125
1724129400000|2024-08-20 04:50:00|13093.9|13091.9|13093.5|13091.5|13094.3|13092.3|13093.3|13091.3|145
1724129700000|2024-08-20 04:55:00|13093.4|13091.4|13094.1|13092.1|13094.2|13092.2|13093.3|13091.3|66
1724130000000|2024-08-20 05:00:00|13094.2|13092.2|13095.3|13093.3|13095.9|13093.4|13093.9|13091.4|140
1724130300000|2024-08-20 05:05:00|13095.2|13093.2|13095.1|13093.1|13096.5|13093.9|13094.4|13091.8|165
1724130600000|2024-08-20 05:10:00|13095|13093|13094.2|13092.2|13095.9|13093.9|13093.8|13091.8|115
1724130900000|2024-08-20 05:15:00|13094.1|13092.1|13097.6|13094.1|13097.9|13094.4|13093.4|13091.3|210
1724131200000|2024-08-20 05:20:00|13097.5|13094|13100.5|13098.5|13101.2|13098.5|13097.4|13093.9|155
1724131500000|2024-08-20 05:25:00|13100.4|13098.4|13099.4|13095.9|13102.9|13100.3|13098.5|13095.9|228
1724131800000|2024-08-20 05:30:00|13099.5|13096|13099.1|13095.6|13101.2|13098.2|13097.9|13094.7|177
1724132100000|2024-08-20 05:35:00|13099.2|13095.7|13097.3|13093.8|13099.3|13096.1|13097.3|13093.8|112
1724132400000|2024-08-20 05:40:00|13097.4|13093.9|13099.6|13096.1|13099.7|13097|13097.2|13093.7|183
1724132700000|2024-08-20 05:45:00|13099.7|13096.2|13102.3|13098.8|13102.9|13100.1|13099.4|13096.2|150
1724133000000|2024-08-20 05:50:00|13102.4|13098.9|13102|13100|13103.6|13100.4|13101.2|13098.6|176
1724133300000|2024-08-20 05:55:00|13102.1|13100.1|13102.6|13099.1|13103.3|13100.9|13101.5|13098.8|157
1724133600000|2024-08-20 06:00:00|13102.5|13099|13099.7|13097.7|13102.7|13099.2|13097.3|13095.2|245
1724133900000|2024-08-20 06:05:00|13099.8|13097.8|13100.2|13098.2|13101.7|13099.7|13099.7|13097.7|222
1724134200000|2024-08-20 06:10:00|13099.9|13097.9|13098.2|13096.2|13101.8|13099.8|13098.1|13096|207
1724134500000|2024-08-20 06:15:00|13098.3|13096.3|13098|13096|13098.9|13096.9|13097.9|13095.9|160
1724134800000|2024-08-20 06:20:00|13097.9|13095.9|13097.5|13095.5|13098|13096|13096.1|13094.1|116
1724135100000|2024-08-20 06:25:00|13097.6|13095.6|13095.6|13093.6|13097.6|13095.6|13095.4|13093.4|126
1724135400000|2024-08-20 06:30:00|13095.7|13093.7|13094.3|13092.3|13096.1|13093.7|13094.2|13091.5|187
1724135700000|2024-08-20 06:35:00|13094.4|13092.4|13092.6|13090.6|13094.5|13092.5|13091.3|13088.5|202
1724136000000|2024-08-20 06:40:00|13092.7|13090.7|13091.7|13089.7|13093|13090.8|13090.3|13086.8|243
1724136300000|2024-08-20 06:45:00|13091.6|13089.6|13095.2|13091.7|13095.5|13092|13091|13088.3|256
1724136600000|2024-08-20 06:50:00|13095.1|13091.6|13094.5|13092.5|13096|13092.7|13093.9|13091.3|165
1724136900000|2024-08-20 06:55:00|13094.3|13092.3|13093.9|13091.9|13094.6|13092.6|13092.9|13090.9|141
1724137200000|2024-08-20 07:00:00|13094|13092|13096.7|13093.2|13096.7|13094|13092.7|13090.7|153
1724137500000|2024-08-20 07:05:00|13096.6|13093.1|13097.9|13095.9|13100.2|13097.6|13096|13093.1|241
1724137800000|2024-08-20 07:10:00|13097.8|13095.8|13095.2|13091.7|13097.8|13095.8|13094.3|13091.5|171
1724138100000|2024-08-20 07:15:00|13095.1|13091.6|13098.3|13094.8|13098.3|13095.5|13093.9|13091.3|192
1724138400000|2024-08-20 07:20:00|13098.2|13094.7|13098.6|13095.1|13098.8|13096.1|13097.1|13093.6|252
1724138700000|2024-08-20 07:25:00|13098.5|13095|13096.5|13093|13098.5|13095|13095.6|13092.1|232
1724139000000|2024-08-20 07:30:00|13096.2|13092.7|13095.6|13092.1|13096.5|13093|13094.1|13090.6|201
1724139300000|2024-08-20 07:35:00|13095.5|13092|13088.7|13085.2|13096|13092.5|13088.6|13085.1|224
1724139600000|2024-08-20 07:40:00|13088.6|13085.1|13090.4|13086.9|13092.5|13089|13086.7|13083.2|370
1724139900000|2024-08-20 07:45:00|13090.3|13086.8|13088.9|13085.4|13093.8|13090.3|13088.8|13085.3|386
1724140200000|2024-08-20 07:50:00|13088.8|13085.3|13086.4|13082.9|13089.7|13086.2|13086.3|13082.8|324
1724140500000|2024-08-20 07:55:00|13086.5|13083|13083.7|13081.7|13086.7|13084.2|13082.9|13080.5|272
1724140800000|2024-08-20 08:00:00|13083.6|13081.6|13082.3|13078.8|13084.6|13081.9|13081.2|13078.1|281
1724141100000|2024-08-20 08:05:00|13082.4|13078.9|13079.2|13075.7|13082.5|13079.2|13074.4|13070.9|437
1724141400000|2024-08-20 08:10:00|13079.1|13075.6|13077.8|13074.3|13079.3|13076.3|13074.3|13070.8|332
1724141700000|2024-08-20 08:15:00|13077.9|13074.4|13079.7|13076.2|13081.2|13077.7|13077.9|13074.4|332
1724142000000|2024-08-20 08:20:00|13079.8|13076.3|13078.4|13074.9|13081.5|13078|13077.8|13074.3|263
1724142300000|2024-08-20 08:25:00|13078.5|13075|13083.3|13079.8|13083.8|13080.6|13077.9|13075|297
1724142600000|2024-08-20 08:30:00|13083.4|13079.9|13079.9|13076.4|13085.2|13081.7|13078.7|13075.7|255
1724142900000|2024-08-20 08:35:00|13079.8|13076.3|13078|13074.5|13080.8|13077.3|13078|13074.5|262
1724143200000|2024-08-20 08:40:00|13077.9|13074.4|13079.9|13076.4|13080.3|13076.8|13077.6|13074.1|227
1724143500000|2024-08-20 08:45:00|13079.8|13076.3|13079.5|13077.5|13080.3|13077.7|13078.9|13075.4|231
1724143800000|2024-08-20 08:50:00|13079.6|13077.6|13084.3|13080.8|13084.3|13080.8|13079.5|13076.9|238
1724144100000|2024-08-20 08:55:00|13084.4|13080.9|13085.7|13082.2|13086.4|13082.9|13083.4|13079.9|182
1724144400000|2024-08-20 09:00:00|13085.6|13082.1|13083.5|13080|13085.8|13082.3|13083.2|13079.7|198
1724144700000|2024-08-20 09:05:00|13083.6|13080.1|13083.2|13079.7|13084.6|13081.1|13082.7|13079.2|206
1724145000000|2024-08-20 09:10:00|13083.1|13079.6|13083.6|13080.1|13085|13081.5|13082.5|13079.4|214
1724145300000|2024-08-20 09:15:00|13083.7|13080.2|13083.2|13081.2|13084.4|13081.7|13082.4|13078.9|158
1724145600000|2024-08-20 09:20:00|13083.3|13081.3|13084.8|13081.3|13084.8|13081.7|13082.4|13080.3|167
1724145900000|2024-08-20 09:25:00|13084.7|13081.2|13082.7|13079.2|13084.8|13081.3|13081.2|13078.3|223
1724146200000|2024-08-20 09:30:00|13082.6|13079.1|13080.3|13078.3|13082.6|13079.2|13080.2|13077.6|150
1724146500000|2024-08-20 09:35:00|13080.2|13078.2|13081.4|13077.9|13081.9|13079.1|13079.9|13077.2|112
1724146800000|2024-08-20 09:40:00|13081.3|13077.8|13081.6|13079.6|13082.1|13079.6|13080.3|13077.1|121
1724147100000|2024-08-20 09:45:00|13081.7|13079.7|13081|13077.5|13082.4|13079.9|13080.9|13077.4|152
1724147400000|2024-08-20 09:50:00|13080.9|13077.4|13082.1|13078.6|13082.1|13078.6|13080.7|13077.2|159
1724147700000|2024-08-20 09:55:00|13082|13078.5|13083.7|13080.2|13084.2|13080.7|13081.1|13078.5|183
1724148000000|2024-08-20 10:00:00|13083.6|13080.1|13082.8|13079.3|13085.2|13081.7|13082.1|13079|201
1724148300000|2024-08-20 10:05:00|13082.9|13079.4|13083.2|13079.7|13083.4|13079.9|13082.2|13078.7|110
1724148600000|2024-08-20 10:10:00|13083.3|13079.8|13083.3|13079.8|13083.4|13079.9|13082.5|13079|130
1724148900000|2024-08-20 10:15:00|13083.4|13079.9|13083.1|13079.6|13084.4|13080.9|13083.1|13079.6|115
1724149200000|2024-08-20 10:20:00|13083.2|13079.7|13081.1|13077.6|13083.2|13079.7|13080.4|13077.5|201
1724149500000|2024-08-20 10:25:00|13081.2|13077.7|13081|13077.5|13081.5|13078.5|13080|13077.3|157
1724149800000|2024-08-20 10:30:00|13081.1|13077.6|13081|13077.5|13081.5|13078.1|13079.7|13076.7|146
1724150100000|2024-08-20 10:35:00|13081.1|13077.6|13082.2|13078.7|13082.7|13079.4|13080.3|13076.9|157
1724150400000|2024-08-20 10:40:00|13082.3|13078.8|13081.2|13079.2|13082.8|13079.5|13081|13078.5|121
1724150700000|2024-08-20 10:45:00|13081.1|13079.1|13080.9|13078.9|13082.1|13079.6|13080.6|13078.2|125
1724151000000|2024-08-20 10:50:00|13080.8|13078.8|13082.2|13078.7|13082.5|13079.8|13080.6|13078|151
1724151300000|2024-08-20 10:55:00|13081.4|13079.4|13081.4|13077.9|13082.2|13079.4|13080.6|13077.7|132
1724151600000|2024-08-20 11:00:00|13081.5|13078|13080.5|13078.5|13081.5|13078.7|13079.9|13077.4|161
1724151900000|2024-08-20 11:05:00|13080.4|13078.4|13080.7|13078.7|13081.6|13079.6|13080.2|13078.2|108
1724152200000|2024-08-20 11:10:00|13080.6|13078.6|13080|13078|13080.8|13078.8|13079.9|13077.9|84
1724152500000|2024-08-20 11:15:00|13079.9|13077.9|13079.7|13077.7|13080.1|13078.1|13079.2|13076.4|108
1724152800000|2024-08-20 11:20:00|13079.6|13077.6|13081|13077.5|13081.7|13078.4|13079.6|13077.2|114
1724153100000|2024-08-20 11:25:00|13080.9|13077.4|13084.5|13081|13084.8|13081.3|13080.9|13077.4|155
1724153400000|2024-08-20 11:30:00|13084.4|13080.9|13084.6|13081.1|13084.9|13081.4|13083.2|13079.7|130
1724153700000|2024-08-20 11:35:00|13084.7|13081.2|13084.7|13081.2|13085.3|13082|13083.8|13081|108
1724154000000|2024-08-20 11:40:00|13084.8|13081.3|13084.4|13080.9|13084.8|13081.3|13083.9|13080.4|91
1724154300000|2024-08-20 11:45:00|13084.5|13081|13082.7|13079.2|13084.7|13081.2|13081.8|13078.9|86
1724154600000|2024-08-20 11:50:00|13082.8|13079.3|13081.2|13077.7|13082.8|13079.3|13081.2|13077.7|124
1724154900000|2024-08-20 11:55:00|13081.3|13077.8|13080.5|13077|13081.3|13077.8|13079.6|13076.1|152
1724155200000|2024-08-20 12:00:00|13079.7|13077.7|13079.3|13077.3|13080|13078|13078.4|13075.8|180
1724155500000|2024-08-20 12:05:00|13079.2|13077.2|13078.1|13074.6|13079.7|13077.3|13077.9|13074.4|145
1724155800000|2024-08-20 12:10:00|13078.2|13074.7|13078.4|13076.4|13079.6|13076.5|13077.4|13074.7|162
1724156100000|2024-08-20 12:15:00|13078.3|13076.3|13079.6|13076.1|13080.5|13077.6|13078.2|13075.6|156
1724156400000|2024-08-20 12:20:00|13079.3|13075.8|13078.5|13075|13079.3|13076.3|13077.2|13074.4|159
1724156700000|2024-08-20 12:25:00|13078.6|13075.1|13078.9|13075.4|13079.2|13075.7|13078.3|13074.8|92
1724157000000|2024-08-20 12:30:00|13079|13075.5|13080.7|13077.2|13080.7|13077.5|13078.2|13074.7|145
1724157300000|2024-08-20 12:35:00|13080.9|13077.4|13082|13078.5|13082|13078.5|13080.9|13077.4|150
1724157600000|2024-08-20 12:40:00|13081.9|13078.4|13080.3|13078.3|13082.7|13079.2|13080.2|13077.3|133
1724157900000|2024-08-20 12:45:00|13080.2|13078.2|13077.7|13074.2|13080.5|13078.3|13076.9|13074.1|139
1724158200000|2024-08-20 12:50:00|13077.6|13074.1|13076.4|13072.9|13077.6|13074.1|13074.7|13072|219
1724158500000|2024-08-20 12:55:00|13076.3|13072.8|13074|13070.5|13076.4|13073.2|13073.5|13070|267
1724158800000|2024-08-20 13:00:00|13074.2|13070.7|13075.3|13071.8|13075.3|13071.8|13073.7|13070.2|234
1724159100000|2024-08-20 13:05:00|13075.2|13071.7|13074.6|13071.1|13076.9|13073.4|13074.5|13071|181
1724159400000|2024-08-20 13:10:00|13074.5|13071|13072.1|13068.6|13074.7|13071.2|13071.8|13068.3|195
1724159700000|2024-08-20 13:15:00|13072|13068.5|13071.7|13068.2|13072.5|13069|13071.6|13068.1|163
1724160000000|2024-08-20 13:20:00|13071.6|13068.1|13072.9|13069.4|13073.6|13070.1|13070.8|13067.3|186
1724160300000|2024-08-20 13:25:00|13073|13069.5|13071.2|13067.7|13074.1|13071.2|13070.4|13067.6|195
1724160600000|2024-08-20 13:30:00|13071.3|13067.8|13073.4|13069.9|13074.1|13070.6|13070.6|13067.1|190
1724160900000|2024-08-20 13:35:00|13073.5|13070|13075.9|13072.4|13076.6|13073.1|13073|13069.5|202
1724161200000|2024-08-20 13:40:00|13076|13072.5|13071.9|13068.4|13077.3|13073.8|13071.2|13067.7|251
1724161500000|2024-08-20 13:45:00|13071.8|13068.3|13071.6|13068.1|13072.2|13068.7|13070.6|13067.1|240
1724161800000|2024-08-20 13:50:00|13071.5|13068|13070|13066.5|13072.1|13068.6|13069.7|13066.2|190
1724162100000|2024-08-20 13:55:00|13070.1|13066.6|13070.2|13066.7|13071.4|13068.7|13069.7|13066.2|223
1724162400000|2024-08-20 14:00:00|13070.3|13066.8|13071.3|13067.8|13071.7|13069.1|13069|13065.5|235
1724162700000|2024-08-20 14:05:00|13071.2|13067.7|13074.1|13070.6|13074.5|13071|13070.8|13067.3|228
1724163000000|2024-08-20 14:10:00|13074.2|13070.7|13071.9|13068.4|13075.4|13071.9|13071.8|13068.3|227
1724163300000|2024-08-20 14:15:00|13071.2|13069.2|13071.2|13067.7|13072.8|13069.3|13070.4|13067.5|211
1724163600000|2024-08-20 14:20:00|13071.1|13067.6|13069.8|13066.3|13071.5|13068.6|13069.6|13066.1|166
1724163900000|2024-08-20 14:25:00|13069.9|13066.4|13066.1|13062.6|13070|13066.5|13065.2|13061.7|241
1724164200000|2024-08-20 14:30:00|13066|13062.5|13064.9|13061.4|13067.2|13064.3|13064.8|13061.4|209
1724164500000|2024-08-20 14:35:00|13065|13061.5|13064.6|13061.1|13065|13061.7|13061.5|13058.1|246
1724164800000|2024-08-20 14:40:00|13064.5|13061|13061.8|13058.3|13064.9|13061.4|13061.7|13058.2|251
1724165100000|2024-08-20 14:45:00|13061.9|13058.4|13062.2|13058.7|13063.3|13060|13061.3|13057.8|278
1724165400000|2024-08-20 14:50:00|13062.1|13058.6|13058.2|13054.7|13063.1|13059.6|13057.2|13053.7|299
1724165700000|2024-08-20 14:55:00|13058.3|13054.8|13059.1|13055.6|13060.2|13056.9|13058.3|13054.8|285
1724166000000|2024-08-20 15:00:00|13059.2|13055.7|13060.1|13056.6|13061.8|13059|13058.7|13055.2|332
1724166300000|2024-08-20 15:05:00|13060.2|13056.7|13061.7|13058.2|13063.4|13060.1|13060.1|13056.6|245
1724166600000|2024-08-20 15:10:00|13061.6|13058.1|13065.6|13062.1|13065.6|13062.1|13061.2|13057.7|206
1724166900000|2024-08-20 15:15:00|13065.7|13062.2|13066.7|13063.2|13067.2|13063.7|13065.7|13062.2|263
1724167200000|2024-08-20 15:20:00|13066.6|13063.1|13067.7|13064.2|13067.7|13064.2|13065.7|13062.2|203
1724167500000|2024-08-20 15:25:00|13067.8|13064.3|13068|13064.5|13069.3|13065.8|13067.4|13063.9|197
1724167800000|2024-08-20 15:30:00|13068.1|13064.6|13067.1|13063.6|13068.3|13064.8|13066.8|13063.3|225
1724168100000|2024-08-20 15:35:00|13067|13063.5|13066.3|13062.8|13067.6|13064.1|13065.5|13062|175
1724168400000|2024-08-20 15:40:00|13066.4|13062.9|13067.8|13064.3|13068.8|13065.3|13065.7|13062.2|200
1724168700000|2024-08-20 15:45:00|13067.9|13064.4|13066.3|13062.8|13068.6|13065.1|13066.1|13062.6|218
1724169000000|2024-08-20 15:50:00|13066.2|13062.7|13066.4|13062.9|13066.7|13063.2|13064.4|13060.9|185
1724169300000|2024-08-20 15:55:00|13066.3|13062.8|13066.9|13063.4|13067.5|13064|13065.4|13061.9|146
1724169600000|2024-08-20 16:00:00|13066.8|13063.3|13066.7|13063.2|13068.8|13065.3|13065.7|13062.2|168
1724169900000|2024-08-20 16:05:00|13066.6|13063.1|13061.9|13058.4|13066.6|13063.1|13061.6|13058.1|208
1724170200000|2024-08-20 16:10:00|13061.7|13058.2|13061.4|13057.9|13063.3|13059.8|13061|13057.5|159
1724170500000|2024-08-20 16:15:00|13061.5|13058|13062.2|13058.7|13062.3|13058.8|13061.5|13058|125
1724170800000|2024-08-20 16:20:00|13062.3|13058.8|13061.4|13057.9|13062.8|13059.3|13060.6|13057.1|160
1724171100000|2024-08-20 16:25:00|13061.5|13058|13061.2|13057.7|13061.8|13058.3|13060.6|13057.1|121
1724171400000|2024-08-20 16:30:00|13061.1|13057.6|13061.4|13057.9|13061.5|13058|13060.4|13056.9|152
1724171700000|2024-08-20 16:35:00|13061.3|13057.8|13059.9|13056.4|13061.4|13057.9|13059.5|13056|146
1724172000000|2024-08-20 16:40:00|13060|13056.5|13059.7|13056.2|13060.2|13056.7|13058.5|13055|120
1724172300000|2024-08-20 16:45:00|13059.8|13056.3|13059.3|13055.8|13059.9|13056.4|13058.8|13055.3|84
1724172600000|2024-08-20 16:50:00|13059.2|13055.7|13059.5|13056|13059.7|13056.2|13058.8|13055.3|85
1724172900000|2024-08-20 16:55:00|13059.6|13056.1|13060.9|13057.4|13061.3|13057.8|13059.4|13055.9|98
1724173200000|2024-08-20 17:00:00|13060.8|13057.3|13061.5|13058|13062.1|13058.6|13060.6|13057.1|135
1724173500000|2024-08-20 17:05:00|13061.4|13057.9|13060.4|13056.9|13061.7|13058.2|13059.7|13056.2|79
1724173800000|2024-08-20 17:10:00|13060.5|13057|13060.3|13056.8|13061.2|13057.7|13060|13056.5|125
1724174100000|2024-08-20 17:15:00|13060.4|13056.9|13062.4|13058.9|13062.8|13059.3|13060.4|13056.9|122
1724174400000|2024-08-20 17:20:00|13062.5|13059|13059.5|13056|13062.6|13059.1|13059.4|13055.9|113
1724174700000|2024-08-20 17:25:00|13059.6|13056.1|13058.8|13055.3|13059.8|13056.3|13058.7|13055.2|58
1724175000000|2024-08-20 17:30:00|13058.7|13055.2|13058.8|13055.3|13059.1|13055.6|13058.5|13055|43
1724175300000|2024-08-20 17:35:00|13058.9|13055.4|13058|13054.5|13058.9|13055.4|13057.8|13054.3|64
1724175600000|2024-08-20 17:40:00|13057.9|13054.4|13058.2|13054.7|13058.8|13055.3|13057.7|13054.2|84
1724175900000|2024-08-20 17:45:00|13058.3|13054.8|13058.4|13054.9|13058.4|13054.9|13058|13054.5|75
1724176200000|2024-08-20 17:50:00|13058.5|13055|13058.5|13055|13058.7|13055.2|13058.3|13054.8|43
1724176500000|2024-08-20 17:55:00|13058.4|13054.9|13058.6|13055.1|13059|13055.5|13058.4|13054.9|36
1724176800000|2024-08-20 18:00:00|13058.5|13055|13058|13054.5|13058.8|13055.3|13057.9|13054.4|51
1724177100000|2024-08-20 18:05:00|13058.1|13054.6|13057.8|13054.3|13058.7|13055.2|13057.6|13054.1|61
1724177400000|2024-08-20 18:10:00|13057.9|13054.4|13057.1|13053.6|13058|13054.5|13057|13053.5|66
1724177700000|2024-08-20 18:15:00|13057|13053.5|13055.6|13052.1|13057.1|13053.6|13055.4|13051.9|65
1724178000000|2024-08-20 18:20:00|13055.5|13052|13054.9|13051.4|13055.8|13052.3|13054.3|13050.8|111
1724178300000|2024-08-20 18:25:00|13054.8|13051.3|13054.8|13051.3|13055|13051.5|13054.7|13051.2|59
1724178600000|2024-08-20 18:30:00|13054.7|13051.2|13055|13051.5|13055.2|13051.7|13054.7|13051.2|33
1724178900000|2024-08-20 18:35:00|13054.9|13051.4|13054.6|13051.1|13054.9|13051.4|13054.1|13050.6|62
1724179200000|2024-08-20 18:40:00|13054.5|13051|13053.7|13050.2|13054.6|13051.1|13053.7|13050.2|28
1724179500000|2024-08-20 18:45:00|13053.8|13050.3|13054.2|13050.7|13054.3|13050.8|13053.8|13050.3|50
1724179800000|2024-08-20 18:50:00|13054.1|13050.6|13053.8|13050.3|13054.2|13050.7|13053.6|13050.1|39
1724180100000|2024-08-20 18:55:00|13053.9|13050.4|13052.8|13049.3|13053.9|13050.4|13052.3|13048.8|75
1724180400000|2024-08-20 19:00:00|13052.9|13049.4|13052.3|13048.8|13053|13049.5|13052.1|13048.6|71
1724180700000|2024-08-20 19:05:00|13052.2|13048.7|13052|13048.5|13052.3|13048.8|13051.9|13048.4|25
1724181000000|2024-08-20 19:10:00|13052.1|13048.6|13052.2|13048.7|13052.2|13048.7|13052|13048.5|30
1724181300000|2024-08-20 19:15:00|13052.1|13048.6|13050.8|13047.3|13052.2|13048.7|13050.8|13047.3|46
1724181600000|2024-08-20 19:20:00|13050.7|13047.2|13049.7|13046.2|13050.7|13047.2|13049.6|13046.1|59
1724181900000|2024-08-20 19:25:00|13049.8|13046.3|13048.9|13045.4|13049.9|13046.4|13048.8|13045.3|52
1724182200000|2024-08-20 19:30:00|13049|13045.5|13049|13045.5|13049.2|13045.7|13048.5|13045|55
1724182500000|2024-08-20 19:35:00|13049.1|13045.6|13048.9|13045.4|13049.1|13045.6|13048.8|13045.3|27
1724182800000|2024-08-20 19:40:00|13048.8|13045.3|13048|13044.5|13048.8|13045.3|13047.5|13044|47
1724183100000|2024-08-20 19:45:00|13048.1|13044.6|13048.3|13044.8|13048.4|13044.9|13047.9|13044.4|11
1724183400000|2024-08-20 19:50:00|13048.4|13044.9|13047.9|13044.4|13048.4|13044.9|13047.7|13044.2|56
1724183700000|2024-08-20 19:55:00|13047.8|13044.3|13047.8|13044.3|13048.2|13044.7|13047.5|13044|66
1724184000000|2024-08-20 20:00:00|13047|13045|13046.3|13044.3|13047.7|13045.1|13046.3|13043.4|69
1724184300000|2024-08-20 20:05:00|13046.4|13044.4|13047.1|13043.6|13047.5|13044.5|13046.3|13043.4|48
1724184600000|2024-08-20 20:10:00|13047.2|13043.7|13047.1|13043.6|13047.3|13043.8|13047|13043.5|24
1724184900000|2024-08-20 20:15:00|13047.2|13043.7|13047.1|13043.6|13047.3|13043.8|13046.9|13043.4|18
1724185200000|2024-08-20 20:20:00|13047|13043.5|13046.7|13043.2|13047.1|13043.6|13046.7|13043.2|18
1724185500000|2024-08-20 20:25:00|13046.5|13043|13046|13042.5|13046.5|13043|13046|13042.5|42
1724185800000|2024-08-20 20:30:00|13046.1|13042.6|13045.4|13043.4|13046.3|13043.5|13045.4|13042.5|19
1724186100000|2024-08-20 20:35:00|13046.2|13042.7|13046.2|13042.7|13046.2|13043.5|13045.4|13042.5|12
1724186400000|2024-08-20 20:40:00|13046.1|13042.6|13046.2|13042.7|13046.2|13042.7|13045.8|13042.3|13
1724186700000|2024-08-20 20:45:00|13046.3|13042.8|13045.7|13042.2|13046.5|13043|13045.2|13041.7|49
1724187000000|2024-08-20 20:50:00|13045.6|13042.1|13046.3|13042.8|13047.1|13043.2|13045.6|13041.9|131
1724187300000|2024-08-20 20:55:00|13046.4|13042.9|13060.2|13044.2|13064.2|13048.2|13046.4|13037.8|867
1724187600000|2024-08-20 21:00:00|13062.9|13046.9|13065.5|13049.5|13065.9|13049.9|13062.7|13046.7|19
1724187900000|2024-08-20 21:05:00|13065.4|13049.4|13064.4|13048.4|13065.4|13049.4|13063.9|13047.9|88
1724188200000|2024-08-20 21:10:00|13063.8|13047.8|13063.3|13047.3|13064.7|13048.7|13062.7|13046.7|302
1724188500000|2024-08-20 21:15:00|13063.2|13047.2|13059.8|13043.8|13064.2|13048.2|13059.2|13043.2|125
1724188800000|2024-08-20 21:20:00|13059.9|13043.9|13059.6|13043.6|13060|13044|13059.5|13043.5|39
1724189100000|2024-08-20 21:25:00|13059.3|13043.3|13060.4|13044.4|13060.4|13044.4|13059.3|13043.3|53
1724189400000|2024-08-20 21:30:00|13060.3|13044.3|13062|13046|13065.2|13049.2|13059|13043|309
1724189700000|2024-08-20 21:35:00|13062.1|13046.1|13060.6|13044.6|13063|13047|13060.5|13044.5|238
1724190000000|2024-08-20 21:40:00|13060.5|13044.5|13061.6|13045.6|13063|13047|13060.5|13044.5|62
1724190300000|2024-08-20 21:45:00|13061.7|13045.7|13062.1|13046.1|13063|13047|13061.2|13045.2|135
1724190600000|2024-08-20 21:50:00|13062.2|13046.2|13063|13047|13063.5|13047.5|13061.3|13045.3|85
1724190900000|2024-08-20 21:55:00|13063.1|13047.1|13060|13044|13063.4|13047.4|13059.9|13043.9|110
1724191200000|2024-08-20 22:00:00|13060.4|13044.4|13057|13041|13061.3|13045.3|13055.2|13039.2|214
1724191500000|2024-08-20 22:05:00|13056.9|13040.9|13054.9|13042.5|13057.2|13044.2|13053.8|13040.1|205
1724191800000|2024-08-20 22:10:00|13053.9|13043.8|13054.6|13046.2|13058.1|13046.7|13053.8|13042.2|98
1724192100000|2024-08-20 22:15:00|13054.4|13046.5|13052.8|13046.8|13056.9|13047.7|13051.3|13045.4|156
1724192400000|2024-08-20 22:20:00|13051.9|13047.6|13051.9|13048.1|13052.9|13048.3|13051.5|13046.9|77
1724192700000|2024-08-20 22:25:00|13051.8|13047.9|13050.4|13046.9|13053.3|13048.4|13050.3|13045.8|105
1724193000000|2024-08-20 22:30:00|13051|13046.3|13051.4|13047.9|13052.1|13048|13050.3|13046.2|81
1724193300000|2024-08-20 22:35:00|13051.5|13048|13051.2|13047.6|13052.1|13048|13050.8|13046.9|74
1724193600000|2024-08-20 22:40:00|13051.9|13046.9|13050.5|13046.5|13051.9|13047.9|13050.4|13046.5|84
1724193900000|2024-08-20 22:45:00|13050.4|13046.4|13049.9|13046.4|13050.7|13047.2|13049.6|13046|59
1724194200000|2024-08-20 22:50:00|13049.8|13046.3|13050|13046|13050.1|13046.4|13049.5|13045.7|96
1724194500000|2024-08-20 22:55:00|13049.8|13046.1|13049.4|13045.9|13050|13046.4|13049.4|13045.7|53
1724194800000|2024-08-20 23:00:00|13049.5|13046|13049.8|13046.3|13050|13046.5|13049.3|13045.8|79
1724195100000|2024-08-20 23:05:00|13049.9|13046.4|13049.7|13046.2|13050|13046.5|13049.7|13046.2|37
1724195400000|2024-08-20 23:10:00|13049.8|13046.3|13049.8|13046.3|13050.2|13046.7|13049.4|13045.9|54
1724195700000|2024-08-20 23:15:00|13049.7|13046.2|13049.1|13045.6|13049.8|13046.3|13049.1|13045.6|77
1724196000000|2024-08-20 23:20:00|13049.2|13045.7|13048.8|13045.3|13049.2|13045.7|13048.6|13045.1|59
1724196300000|2024-08-20 23:25:00|13048.7|13045.2|13046.8|13043.3|13048.7|13045.2|13046.8|13043.3|133
1724196600000|2024-08-20 23:30:00|13046.9|13043.4|13045.9|13042.4|13047|13043.5|13045.9|13042.4|149
1724196900000|2024-08-20 23:35:00|13045.8|13042.3|13045.2|13041.7|13046.4|13042.9|13044.8|13041.3|102
1724197200000|2024-08-20 23:40:00|13045.1|13041.6|13046.3|13042.8|13046.6|13043.1|13045.1|13041.6|80
1724197500000|2024-08-20 23:45:00|13046.4|13042.9|13047.7|13044.2|13047.7|13044.2|13046.4|13042.9|62
1724197800000|2024-08-20 23:50:00|13047.2|13043.7|13047|13043.5|13047.9|13044.4|13046.7|13043.2|101
1724198100000|2024-08-20 23:55:00|13047.1|13043.6|13048.4|13044.9|13048.8|13045.3|13047.1|13043.6|43
1724198400000|2024-08-21 00:00:00|13048.3|13044.8|13049|13045.5|13049.8|13046.9|13045.5|13042|269
1724198700000|2024-08-21 00:05:00|13049.1|13045.6|13047.8|13044.3|13049.5|13046.1|13047.2|13044.2|231
1724199000000|2024-08-21 00:10:00|13047.9|13044.4|13050.1|13048.1|13050.8|13048.2|13046.6|13043.7|210
1724199300000|2024-08-21 00:15:00|13050|13048|13049.9|13047.9|13051.6|13048.6|13049.6|13046.6|204
1724199600000|2024-08-21 00:20:00|13049.8|13047.8|13047.1|13045.1|13050.9|13048.3|13046.5|13043.7|200
1724199900000|2024-08-21 00:25:00|13047.2|13045.2|13044.5|13042.5|13047.9|13045.2|13044.4|13041.5|243
1724200200000|2024-08-21 00:30:00|13044.4|13042.4|13044.7|13042.7|13046.4|13042.9|13042.9|13040.2|315
1724200500000|2024-08-21 00:35:00|13044.8|13042.8|13046.3|13042.8|13046.3|13043.3|13043.1|13040.5|263
1724200800000|2024-08-21 00:40:00|13046.4|13042.9|13046.3|13042.8|13046.5|13043.4|13043.7|13041.6|179
1724201100000|2024-08-21 00:45:00|13046.4|13042.9|13049.7|13047.7|13051.1|13048.5|13045.6|13042.7|249
1724201400000|2024-08-21 00:50:00|13049.8|13047.8|13052.1|13050.1|13052.1|13050.1|13048.9|13045.4|277
1724201700000|2024-08-21 00:55:00|13052|13050|13048.2|13046.2|13052.9|13050.1|13048.2|13045.3|253
1724202000000|2024-08-21 01:00:00|13048.3|13046.3|13048.6|13045.1|13051.3|13048.3|13047.1|13044.3|302
1724202300000|2024-08-21 01:05:00|13048.5|13045|13049.4|13045.9|13049.8|13047.1|13046.2|13043.7|249
1724202600000|2024-08-21 01:10:00|13048.9|13046.9|13050.3|13046.8|13051.3|13048.6|13047.4|13044.5|216
1724202900000|2024-08-21 01:15:00|13050.2|13046.7|13048.7|13045.2|13052.6|13049.1|13047.9|13044.4|326
1724203200000|2024-08-21 01:20:00|13048.8|13045.3|13052.6|13049.1|13052.7|13050.1|13047.4|13044.5|231
1724203500000|2024-08-21 01:25:00|13052.1|13048.6|13054.2|13050.7|13054.8|13052|13051.9|13048.4|244
1724203800000|2024-08-21 01:30:00|13054.1|13050.6|13058.5|13055|13059.4|13056.5|13052.9|13049.4|311
1724204100000|2024-08-21 01:35:00|13058.4|13054.9|13058.5|13055|13060.7|13058|13056.3|13053.6|330
1724204400000|2024-08-21 01:40:00|13058.4|13054.9|13056.3|13052.8|13059.4|13056.7|13054.5|13051.8|313
1724204700000|2024-08-21 01:45:00|13056.4|13052.9|13056.3|13052.8|13057.2|13054.7|13054.6|13051.7|275
1724205000000|2024-08-21 01:50:00|13056.2|13052.7|13056.2|13052.7|13057.3|13054.2|13054.3|13051.8|218
1724205300000|2024-08-21 01:55:00|13056.3|13052.8|13057.6|13054.1|13057.7|13054.5|13054.3|13051.8|242
1724205600000|2024-08-21 02:00:00|13056.8|13054.8|13056.8|13054.8|13058.5|13056.5|13055.8|13053.8|176
1724205900000|2024-08-21 02:05:00|13056.7|13054.7|13058.9|13055.4|13059.7|13056.8|13056.2|13054.2|178
1724206200000|2024-08-21 02:10:00|13059|13055.5|13056.2|13054.2|13060.4|13058|13056.2|13054.2|193
1724206500000|2024-08-21 02:15:00|13056.1|13054.1|13055.4|13051.9|13056.1|13054.1|13053.3|13050.9|150
1724206800000|2024-08-21 02:20:00|13055.5|13052|13055.5|13053.5|13055.9|13053.5|13054.1|13051.8|116
1724207100000|2024-08-21 02:25:00|13055.4|13053.4|13057.5|13055.5|13058.7|13056|13055.4|13053.2|140
1724207400000|2024-08-21 02:30:00|13057.6|13055.6|13057.4|13055.4|13058.6|13056.6|13057.1|13055.1|153
1724207700000|2024-08-21 02:35:00|13057.5|13055.5|13056.1|13054.1|13057.5|13055.5|13055.4|13053.4|130
1724208000000|2024-08-21 02:40:00|13056.2|13054.2|13056.5|13054.5|13057.3|13054.7|13054.5|13052.5|140
1724208300000|2024-08-21 02:45:00|13056.4|13054.4|13058.4|13054.9|13058.6|13056.3|13056.4|13054.1|168
1724208600000|2024-08-21 02:50:00|13058.5|13055|13056.3|13054.3|13058.7|13055.8|13055.8|13053.1|189
1724208900000|2024-08-21 02:55:00|13056.4|13054.4|13057.9|13055.9|13058.6|13056.2|13055.8|13053.8|119
1724209200000|2024-08-21 03:00:00|13057.8|13055.8|13058.6|13056.6|13059.6|13056.9|13057|13053.5|161
1724209500000|2024-08-21 03:05:00|13058.7|13056.7|13062.3|13058.8|13062.6|13059.2|13058.7|13056.4|202
1724209800000|2024-08-21 03:10:00|13062.2|13058.7|13061.3|13059.3|13062.4|13059.5|13060.6|13057.9|149
1724210100000|2024-08-21 03:15:00|13061.5|13059.5|13059.9|13056.4|13061.9|13059.9|13058.6|13055.9|194
1724210400000|2024-08-21 03:20:00|13059.8|13056.3|13059.6|13056.1|13060.4|13057.7|13059.2|13055.7|141
1724210700000|2024-08-21 03:25:00|13059.7|13056.2|13059.5|13057.5|13060|13057.5|13058.3|13055.5|116
1724211000000|2024-08-21 03:30:00|13059.4|13057.4|13060.9|13058.9|13061|13059|13059|13057|162
1724211300000|2024-08-21 03:35:00|13060.8|13058.8|13060.5|13058.5|13061.3|13058.9|13059.9|13057.7|138
1724211600000|2024-08-21 03:40:00|13060.6|13058.6|13060.3|13056.8|13060.6|13058.6|13059|13056.3|157
1724211900000|2024-08-21 03:45:00|13060.4|13056.9|13060.5|13058.5|13061.6|13059|13060.4|13056.9|108
1724212200000|2024-08-21 03:50:00|13060.4|13058.4|13062.5|13060.5|13063.5|13061.5|13059.9|13057.9|168
1724212500000|2024-08-21 03:55:00|13062.6|13060.6|13063.3|13061.3|13064.1|13062.1|13062.6|13060.6|151
1724212800000|2024-08-21 04:00:00|13063.2|13061.2|13063.2|13061.2|13064.3|13061.7|13062.6|13059.9|144
1724213100000|2024-08-21 04:05:00|13063.3|13061.3|13064.6|13062.6|13065.4|13063.3|13063.2|13060.7|140
1724213400000|2024-08-21 04:10:00|13064.5|13062.5|13068.1|13064.6|13068.3|13064.8|13064.3|13062.2|102
1724213700000|2024-08-21 04:15:00|13067.9|13064.4|13067.1|13065.1|13068.3|13065.5|13066.3|13063.4|64
1724214000000|2024-08-21 04:20:00|13067.2|13065.2|13068.7|13065.2|13068.7|13066.5|13067|13064.3|116
1724214300000|2024-08-21 04:25:00|13068.6|13065.1|13068.5|13066.5|13070.4|13067.6|13067.5|13064.8|140
1724214600000|2024-08-21 04:30:00|13068.4|13066.4|13066.8|13063.3|13068.5|13066.5|13066.5|13063|122
1724214900000|2024-08-21 04:35:00|13066.1|13064.1|13069.5|13066|13070.9|13067.4|13066.1|13063.3|172
1724215200000|2024-08-21 04:40:00|13069.6|13066.1|13070|13066.5|13072.1|13068.6|13069.1|13065.6|173
1724215500000|2024-08-21 04:45:00|13069.9|13066.4|13069.8|13066.3|13070.2|13067.4|13068.5|13065.8|106
1724215800000|2024-08-21 04:50:00|13069.7|13066.2|13069.1|13065.6|13069.8|13066.8|13068.6|13065.5|117
1724216100000|2024-08-21 04:55:00|13069|13065.5|13066.8|13064.8|13070.1|13067.5|13066.8|13064.5|183
1724216400000|2024-08-21 05:00:00|13066.9|13064.9|13068.3|13064.8|13069.4|13066.7|13066.9|13064.5|153
1724216700000|2024-08-21 05:05:00|13068.4|13064.9|13068.8|13066.8|13069.4|13066.9|13067.4|13064.7|97
1724217000000|2024-08-21 05:10:00|13068.9|13066.9|13068.5|13066.5|13069.3|13067|13067.5|13065.1|140
1724217300000|2024-08-21 05:15:00|13068.6|13066.6|13066.2|13062.7|13069.5|13066.7|13065.4|13062.4|130
1724217600000|2024-08-21 05:20:00|13066.3|13062.8|13066.7|13064.7|13066.7|13064.7|13064|13062|127
1724217900000|2024-08-21 05:25:00|13066.8|13064.8|13066.1|13064.1|13067|13065|13065.5|13063.5|115
1724218200000|2024-08-21 05:30:00|13066.9|13063.4|13067.6|13064.1|13068.6|13065.5|13065.8|13063|142
1724218500000|2024-08-21 05:35:00|13067.7|13064.2|13067.3|13063.8|13068.6|13065.5|13066.5|13063|174
1724218800000|2024-08-21 05:40:00|13067.4|13063.9|13064.6|13061.1|13067.4|13063.9|13063.4|13060.6|223
1724219100000|2024-08-21 05:45:00|13064.4|13060.9|13065.3|13061.8|13065.6|13062.1|13062.6|13059.1|215
1724219400000|2024-08-21 05:50:00|13065.4|13061.9|13066.2|13062.7|13067.2|13064.6|13064.7|13061.7|161
1724219700000|2024-08-21 05:55:00|13066.4|13062.9|13069.5|13066|13069.6|13066.1|13065.6|13062.6|170
1724220000000|2024-08-21 06:00:00|13069.6|13066.1|13069.2|13065.7|13070.2|13066.7|13068.5|13065|189
1724220300000|2024-08-21 06:05:00|13069.3|13065.8|13072.3|13068.8|13072.7|13069.2|13068.9|13065.7|205
1724220600000|2024-08-21 06:10:00|13072.4|13068.9|13074.2|13070.7|13075.4|13072.6|13072.3|13068.8|300
1724220900000|2024-08-21 06:15:00|13074.1|13070.6|13072.7|13070.7|13075.1|13072|13072.2|13069.8|225
1724221200000|2024-08-21 06:20:00|13072.8|13070.8|13073.4|13069.9|13074.1|13071|13071.5|13068.6|187
1724221500000|2024-08-21 06:25:00|13073.5|13070|13073.2|13069.7|13074.3|13071.7|13071.7|13069.2|204
1724221800000|2024-08-21 06:30:00|13073.1|13069.6|13074.6|13072.6|13075.3|13072.7|13073.1|13069.6|156
1724222100000|2024-08-21 06:35:00|13074.5|13072.5|13073.6|13071.6|13075.8|13073.8|13073.3|13071|196
1724222400000|2024-08-21 06:40:00|13073.5|13071.5|13073|13071|13074|13072|13072.6|13070.6|142
1724222700000|2024-08-21 06:45:00|13073.2|13071.2|13074|13070.5|13074.4|13071.5|13072.6|13069.8|176
1724223000000|2024-08-21 06:50:00|13074.1|13070.6|13075.1|13073.1|13076.7|13073.7|13074|13070.5|225
1724223300000|2024-08-21 06:55:00|13075|13073|13075.8|13073.8|13076.6|13074.6|13075|13072.8|174
1724223600000|2024-08-21 07:00:00|13075.9|13073.9|13073|13071|13075.9|13073.9|13071.4|13068.5|274
1724223900000|2024-08-21 07:05:00|13073.1|13071.1|13069.8|13067.8|13073.1|13071.1|13068.9|13066.2|278
1724224200000|2024-08-21 07:10:00|13069.9|13067.9|13070.7|13068.7|13071.2|13068.7|13068.2|13066.2|235
1724224500000|2024-08-21 07:15:00|13070.6|13068.6|13069|13067|13070.7|13068.7|13068.2|13066.2|136
1724224800000|2024-08-21 07:20:00|13068.8|13066.8|13067.6|13065.6|13069.6|13067|13067.4|13065.1|164
1724225100000|2024-08-21 07:25:00|13067.7|13065.7|13068.1|13066.1|13068.9|13066.2|13067.1|13064.3|182
1724225400000|2024-08-21 07:30:00|13068.2|13066.2|13070.3|13068.3|13071.2|13068.6|13067.8|13065.8|202
1724225700000|2024-08-21 07:35:00|13070.4|13068.4|13071.5|13069.5|13072.3|13070.2|13069.6|13066.8|179
1724226000000|2024-08-21 07:40:00|13071.6|13069.6|13079.4|13075.9|13079.5|13077|13071.6|13069.6|288
1724226300000|2024-08-21 07:45:00|13079.3|13075.8|13081.9|13079.9|13081.9|13079.9|13077.6|13074.8|289
1724226600000|2024-08-21 07:50:00|13081.8|13079.8|13085|13083|13086.3|13083.5|13081.2|13079.2|238
1724226900000|2024-08-21 07:55:00|13084.9|13082.9|13081.8|13079.8|13086|13083.6|13081.1|13078.5|261
1724227200000|2024-08-21 08:00:00|13081.7|13079.7|13079.8|13077.8|13082.6|13080.6|13079.7|13077.1|240
1724227500000|2024-08-21 08:05:00|13079.9|13077.9|13080.1|13076.6|13080.4|13077.9|13077.7|13074.8|155
1724227800000|2024-08-21 08:10:00|13080.2|13076.7|13078.7|13076.7|13081.4|13078.6|13077.5|13074.7|212
1724228100000|2024-08-21 08:15:00|13078.8|13076.8|13080.5|13077|13081.8|13079|13078.2|13076.2|149
1724228400000|2024-08-21 08:20:00|13080.4|13076.9|13078.2|13076.2|13080.7|13078.7|13077.8|13075.8|154
1724228700000|2024-08-21 08:25:00|13078.1|13076.1|13078.2|13076.2|13079.3|13077.3|13076.8|13074.8|177
1724229000000|2024-08-21 08:30:00|13078.3|13076.3|13079.6|13077.6|13081.1|13078.4|13078.1|13076.1|133
1724229300000|2024-08-21 08:35:00|13080.4|13076.9|13077.3|13075.3|13080.9|13077.6|13077.3|13075.3|167
1724229600000|2024-08-21 08:40:00|13077.4|13075.4|13074.4|13072.4|13078.4|13076.4|13074.4|13072.4|143
1724229900000|2024-08-21 08:45:00|13074.3|13072.3|13074.1|13070.6|13075.2|13072.7|13073.1|13069.6|187
1724230200000|2024-08-21 08:50:00|13074.2|13070.7|13074.6|13072.6|13075.9|13073.6|13074|13070.5|208
1724230500000|2024-08-21 08:55:00|13074.7|13072.7|13078.5|13076.5|13079.2|13076.5|13074.7|13072.7|158
1724230800000|2024-08-21 09:00:00|13078.6|13076.6|13078.3|13076.3|13078.7|13076.7|13076.8|13074.8|131
1724231100000|2024-08-21 09:05:00|13078.4|13076.4|13077.1|13075.1|13078.5|13076.5|13076.5|13074.5|116
1724231400000|2024-08-21 09:10:00|13077.2|13075.2|13078.2|13074.7|13078.7|13076.1|13077.1|13074.2|117
1724231700000|2024-08-21 09:15:00|13078.1|13074.6|13076.7|13073.2|13078.5|13075.7|13076.2|13073.1|112
1724232000000|2024-08-21 09:20:00|13076.6|13073.1|13077.1|13073.6|13077.3|13074.5|13075.4|13072.4|127
1724232300000|2024-08-21 09:25:00|13077.2|13073.7|13076.4|13072.9|13077.4|13075.4|13075.9|13072.7|108
1724232600000|2024-08-21 09:30:00|13075.7|13073.7|13076.1|13074.1|13077.2|13074.5|13075.2|13072.3|167
1724232900000|2024-08-21 09:35:00|13076|13074|13078.2|13076.2|13079.2|13076.6|13076|13073.3|159
1724233200000|2024-08-21 09:40:00|13077.9|13075.9|13079.4|13075.9|13080.2|13077.5|13077.6|13074.2|151
1724233500000|2024-08-21 09:45:00|13079.5|13076|13081.4|13077.9|13081.4|13078.6|13078.7|13075.9|207
1724233800000|2024-08-21 09:50:00|13080.8|13078.8|13079.9|13076.4|13082.3|13079.3|13079.2|13075.7|194
1724234100000|2024-08-21 09:55:00|13079.8|13076.3|13077.5|13075.5|13079.8|13076.9|13077.2|13075|115
1724234400000|2024-08-21 10:00:00|13077.3|13075.3|13078.3|13074.8|13079|13076.4|13077.1|13074.2|167
1724234700000|2024-08-21 10:05:00|13078.2|13074.7|13078.4|13074.9|13078.9|13075.4|13078.1|13074.6|141
1724235000000|2024-08-21 10:10:00|13078.5|13075|13075.7|13073.7|13078.7|13075.4|13075.7|13073.7|68
1724235300000|2024-08-21 10:15:00|13075.6|13073.6|13075.6|13073.6|13076|13074|13075.3|13073.3|89
1724235600000|2024-08-21 10:20:00|13075.7|13073.7|13073.3|13071.3|13075.9|13073.9|13073.3|13071.3|79
1724235900000|2024-08-21 10:25:00|13073.4|13071.4|13070.4|13068.4|13073.4|13071.4|13070.4|13068.4|121
1724236200000|2024-08-21 10:30:00|13070.5|13068.5|13071|13067.5|13071.3|13068.7|13070.4|13067.4|92
1724236500000|2024-08-21 10:35:00|13071.2|13067.7|13071.2|13067.7|13071.6|13068.8|13070.4|13067.5|126
1724236800000|2024-08-21 10:40:00|13071.3|13067.8|13070.9|13067.4|13071.5|13068.6|13070.5|13067.3|109
1724237100000|2024-08-21 10:45:00|13071|13067.5|13071.3|13067.8|13072.3|13068.9|13070.3|13067.5|127
1724237400000|2024-08-21 10:50:00|13071.2|13067.7|13071.8|13068.3|13071.9|13069.3|13069.9|13066.5|111
1724237700000|2024-08-21 10:55:00|13071.5|13068|13070.3|13066.8|13071.6|13068.1|13069.9|13066.6|107
1724238000000|2024-08-21 11:00:00|13070.2|13066.7|13070.5|13067|13071.6|13068.6|13069.6|13066.7|88
1724238300000|2024-08-21 11:05:00|13070.4|13066.9|13072.2|13068.7|13073.6|13070.5|13069.6|13066.9|146
1724238600000|2024-08-21 11:10:00|13072.1|13068.6|13073.6|13070.1|13073.8|13071.4|13071.5|13068|161
1724238900000|2024-08-21 11:15:00|13073.5|13070|13072.6|13069.1|13073.9|13071.9|13071.5|13068.7|131
1724239200000|2024-08-21 11:20:00|13072.5|13069|13073.3|13069.8|13073.5|13070.5|13071.6|13068.5|119
1724239500000|2024-08-21 11:25:00|13073.4|13069.9|13073.5|13070|13074.2|13070.7|13072.7|13069.4|127
1724239800000|2024-08-21 11:30:00|13073.6|13070.1|13073.2|13069.7|13075|13071.5|13073|13069.7|139
1724240100000|2024-08-21 11:35:00|13073.1|13069.6|13074.4|13070.9|13074.6|13071.1|13071.1|13068.5|188
1724240400000|2024-08-21 11:40:00|13074.5|13071|13073.5|13070|13075.1|13071.6|13073.2|13069.7|118
1724240700000|2024-08-21 11:45:00|13073.4|13069.9|13073.3|13069.8|13074.4|13070.9|13073.3|13069.8|81
1724241000000|2024-08-21 11:50:00|13073.2|13069.7|13073|13069.5|13073.4|13069.9|13072.8|13069.3|79
1724241300000|2024-08-21 11:55:00|13072.9|13069.4|13071.5|13069.5|13072.9|13069.9|13071.2|13068.9|131
1724241600000|2024-08-21 12:00:00|13071.4|13069.4|13072.4|13068.9|13072.5|13070|13071|13068.7|163
1724241900000|2024-08-21 12:05:00|13072.3|13068.8|13071.7|13068.2|13072.3|13069.6|13070.5|13067.8|121
1724242200000|2024-08-21 12:10:00|13071.6|13068.1|13070|13068|13071.6|13068.6|13069.9|13067.3|111
1724242500000|2024-08-21 12:15:00|13070.1|13068.1|13069.6|13067.6|13070.1|13068.1|13069.2|13067.2|126
1724242800000|2024-08-21 12:20:00|13069.5|13067.5|13069.3|13067.3|13069.9|13067.9|13069.1|13067.1|77
1724243100000|2024-08-21 12:25:00|13069.2|13067.2|13069.1|13067.1|13070.4|13067.7|13069|13066.3|120
1724243400000|2024-08-21 12:30:00|13069.2|13067.2|13068.3|13064.8|13069.2|13067.2|13067.9|13064.8|110
1724243700000|2024-08-21 12:35:00|13068.1|13064.6|13068.3|13064.8|13068.7|13065.7|13067.5|13064|140
1724244000000|2024-08-21 12:40:00|13068.2|13064.7|13068.2|13064.7|13069.5|13066.5|13067.9|13064.4|135
1724244300000|2024-08-21 12:45:00|13068.1|13064.6|13070.2|13066.7|13070.3|13067.7|13067.8|13064.3|137
1724244600000|2024-08-21 12:50:00|13070.1|13066.6|13069.9|13066.4|13070.2|13067.2|13068.9|13065.8|105
1724244900000|2024-08-21 12:55:00|13069.8|13066.3|13068.9|13065.4|13069.9|13066.4|13067.8|13064.7|118
1724245200000|2024-08-21 13:00:00|13068.8|13065.3|13068.3|13064.8|13068.8|13065.5|13067.1|13064.5|131
1724245500000|2024-08-21 13:05:00|13068.4|13064.9|13068.3|13066.3|13069|13066.4|13066.6|13063.8|140
1724245800000|2024-08-21 13:10:00|13068.4|13066.4|13067.8|13065.8|13070.9|13067.4|13067.1|13064.7|163
1724246100000|2024-08-21 13:15:00|13067.7|13065.7|13067.2|13065.2|13068.5|13066.5|13066.8|13064.8|119
1724246400000|2024-08-21 13:20:00|13067.3|13065.3|13070.8|13068.8|13072.2|13069.3|13067.3|13065.3|126
1724246700000|2024-08-21 13:25:00|13070.9|13068.9|13069.6|13067.6|13071|13069|13068.8|13066.8|116
1724247000000|2024-08-21 13:30:00|13069.7|13067.7|13069.9|13066.4|13071|13068.2|13069.3|13065.8|155
1724247300000|2024-08-21 13:35:00|13069.8|13066.3|13073.1|13071.1|13073.5|13071.1|13069.8|13066.3|211
1724247600000|2024-08-21 13:40:00|13073.4|13071.4|13072.3|13068.8|13076.7|13073.2|13071.7|13068.2|225
1724247900000|2024-08-21 13:45:00|13072.4|13068.9|13073|13069.5|13073.2|13069.7|13071.8|13068.3|212
1724248200000|2024-08-21 13:50:00|13072.9|13069.4|13072|13068.5|13075.4|13071.9|13071.8|13068.3|242
1724248500000|2024-08-21 13:55:00|13072.1|13068.6|13072|13068.5|13074.9|13071.4|13070.9|13067.4|234
1724248800000|2024-08-21 14:00:00|13072.5|13069|13069.4|13065.9|13090.1|13086.6|13069.3|13065.8|797
1724249100000|2024-08-21 14:05:00|13069.5|13066|13081.3|13077.8|13086.1|13082.6|13066.8|13063.3|723
1724249400000|2024-08-21 14:10:00|13081|13077.5|13067.6|13064.1|13081|13077.5|13066|13062.5|686
1724249700000|2024-08-21 14:15:00|13067.8|13064.3|13074.1|13070.6|13076.8|13073.3|13065.7|13062.2|677
1724250000000|2024-08-21 14:20:00|13074.2|13070.7|13068.6|13065.1|13076|13072.5|13068.3|13064.8|628
1724250300000|2024-08-21 14:25:00|13068.8|13065.3|13070.2|13066.7|13073.1|13069.6|13065.9|13062.4|484
1724250600000|2024-08-21 14:30:00|13070.3|13066.8|13075.3|13071.8|13075.9|13072.4|13064.9|13061.4|669
1724250900000|2024-08-21 14:35:00|13075.2|13071.7|13077.2|13073.7|13079.7|13076.2|13073.3|13069.8|657
1724251200000|2024-08-21 14:40:00|13076.5|13073|13071.1|13067.6|13077.5|13074|13071|13067.5|574
1724251500000|2024-08-21 14:45:00|13071.2|13067.7|13065.6|13062.1|13073.8|13070.4|13065.6|13062.1|538
1724251800000|2024-08-21 14:50:00|13065.7|13062.2|13066|13062.5|13067.6|13064.8|13064.5|13061.3|480
1724252100000|2024-08-21 14:55:00|13065.9|13062.4|13069.3|13065.8|13069.6|13066.7|13065.1|13062.4|383
1724252400000|2024-08-21 15:00:00|13069.4|13065.9|13065.3|13061.8|13069.4|13065.9|13064|13061.3|400
1724252700000|2024-08-21 15:05:00|13065.4|13061.9|13065|13061.5|13066.2|13062.7|13063.1|13060.2|285
1724253000000|2024-08-21 15:10:00|13064.9|13061.4|13065.5|13062|13067|13063.8|13064.4|13060.9|272
1724253300000|2024-08-21 15:15:00|13065.6|13062.1|13063.1|13061.1|13066.3|13062.8|13063|13060.4|258
1724253600000|2024-08-21 15:20:00|13063.8|13060.3|13063.1|13059.6|13064.3|13061.6|13061.8|13059|252
1724253900000|2024-08-21 15:25:00|13063.2|13059.7|13057.8|13054.3|13063.2|13060.6|13057.5|13054.1|319
1724254200000|2024-08-21 15:30:00|13058|13054.5|13057.5|13054|13058.2|13055.4|13055.6|13052.8|234
1724254500000|2024-08-21 15:35:00|13057.6|13054.1|13057.9|13054.4|13060.3|13057.5|13056.4|13053.7|201
1724254800000|2024-08-21 15:40:00|13057.8|13054.3|13058.8|13055.3|13059.5|13056.3|13057.3|13053.8|165
1724255100000|2024-08-21 15:45:00|13058.7|13055.2|13054.3|13050.8|13058.7|13055.2|13054.2|13050.7|226
1724255400000|2024-08-21 15:50:00|13054.2|13050.7|13055.5|13052|13055.7|13052.2|13052.9|13049.9|247
1724255700000|2024-08-21 15:55:00|13055.6|13052.1|13057.5|13054|13057.8|13054.3|13055.6|13052.1|182
1724256000000|2024-08-21 16:00:00|13057.6|13054.1|13057.1|13053.6|13057.9|13054.4|13056.3|13052.8|180
1724256300000|2024-08-21 16:05:00|13057.2|13053.7|13058.2|13054.7|13058.7|13055.2|13055|13051.5|201
1724256600000|2024-08-21 16:10:00|13058.5|13055|13057|13053.5|13059.4|13055.9|13056.2|13052.7|156
1724256900000|2024-08-21 16:15:00|13057.1|13053.6|13056.2|13052.7|13057.1|13053.6|13055.1|13051.6|172
1724257200000|2024-08-21 16:20:00|13056.1|13052.6|13056.2|13052.7|13056.8|13053.3|13055.5|13052|193
1724257500000|2024-08-21 16:25:00|13056.1|13052.6|13054.6|13051.1|13056.4|13052.9|13054.6|13051.1|144
1724257800000|2024-08-21 16:30:00|13054.5|13051|13054.1|13050.6|13055.9|13052.4|13054|13050.5|132
1724258100000|2024-08-21 16:35:00|13054|13050.5|13053.2|13049.7|13055.2|13051.7|13053.1|13049.6|162
1724258400000|2024-08-21 16:40:00|13053.3|13049.8|13053.3|13049.8|13054.2|13050.7|13052.3|13048.8|126
1724258700000|2024-08-21 16:45:00|13053.4|13049.9|13053.2|13049.7|13053.7|13050.2|13052.8|13049.3|139
1724259000000|2024-08-21 16:50:00|13053.1|13049.6|13054.5|13051|13054.8|13051.3|13052.8|13049.3|116
1724259300000|2024-08-21 16:55:00|13054.6|13051.1|13054.1|13050.6|13055.8|13052.3|13053.9|13050.4|129
1724259600000|2024-08-21 17:00:00|13054.2|13050.7|13053.4|13049.9|13054.2|13050.7|13052.6|13049.1|114
1724259900000|2024-08-21 17:05:00|13053.3|13049.8|13051.4|13047.9|13053.3|13049.8|13050.7|13047.2|124
1724260200000|2024-08-21 17:10:00|13051.3|13047.8|13051.2|13047.7|13051.5|13048.5|13050|13047.4|81
1724260500000|2024-08-21 17:15:00|13051.1|13047.6|13051.9|13048.4|13052.4|13048.9|13051.1|13047.6|53
1724260800000|2024-08-21 17:20:00|13051.8|13048.3|13051.6|13048.1|13051.8|13048.7|13050.4|13047.3|77
1724261100000|2024-08-21 17:25:00|13051.5|13048|13050.6|13047.1|13051.6|13048.1|13049.8|13046.9|76
1724261400000|2024-08-21 17:30:00|13050.7|13047.2|13050.9|13047.4|13051.3|13047.9|13049.7|13047|99
1724261700000|2024-08-21 17:35:00|13050.8|13047.3|13050.2|13046.7|13051.4|13047.9|13048.9|13045.4|114
1724262000000|2024-08-21 17:40:00|13050.3|13046.8|13049.5|13046|13050.3|13046.8|13048.4|13044.9|112
1724262300000|2024-08-21 17:45:00|13049.4|13045.9|13047.8|13044.3|13049.4|13045.9|13047.6|13044.1|107
1724262600000|2024-08-21 17:50:00|13047.9|13044.4|13047|13043.5|13048.6|13045.1|13047|13043.5|103
1724262900000|2024-08-21 17:55:00|13047.1|13043.6|13048.5|13044.9|13048.8|13045.3|13046.9|13043.4|80
1724263200000|2024-08-21 18:00:00|13048.4|13044.4|13045.1|13041.6|13048.6|13045.1|13044.5|13041|289
1724263500000|2024-08-21 18:05:00|13045.2|13041.7|13044|13040.5|13045.5|13042|13043.3|13039.8|175
1724263800000|2024-08-21 18:10:00|13043.9|13040.4|13040.7|13037.2|13044.6|13041.1|13040.7|13037.2|157
1724264100000|2024-08-21 18:15:00|13040.6|13037.1|13039.7|13036.2|13041.1|13037.6|13039.6|13036.1|145
1724264400000|2024-08-21 18:20:00|13039.6|13036.1|13039.7|13036.2|13040.5|13037|13039.5|13036|131
1724264700000|2024-08-21 18:25:00|13039.8|13036.3|13038.8|13035.3|13040.6|13037.1|13038.4|13034.9|138
1724265000000|2024-08-21 18:30:00|13038.7|13035.2|13043.7|13040.2|13044|13040.5|13038.7|13035.2|205
1724265300000|2024-08-21 18:35:00|13043.6|13040.1|13045.3|13041.8|13045.4|13041.9|13043.3|13039.8|280
1724265600000|2024-08-21 18:40:00|13045.1|13041.6|13046.7|13043.2|13047.8|13044.3|13045|13041.5|197
1724265900000|2024-08-21 18:45:00|13046.8|13043.3|13045.7|13042.2|13046.9|13043.4|13045.3|13041.8|144
1724266200000|2024-08-21 18:50:00|13045.6|13042.1|13046.7|13043.2|13047|13043.5|13045.3|13041.8|121
1724266500000|2024-08-21 18:55:00|13046.6|13043.1|13046.8|13043.3|13048.9|13045.4|13046.6|13043.1|146
1724266800000|2024-08-21 19:00:00|13046.9|13043.4|13050.3|13046.8|13050.7|13047.2|13046.8|13043.3|142
1724267100000|2024-08-21 19:05:00|13050.2|13046.7|13051.7|13048.2|13052.7|13049.2|13050.2|13046.7|197
1724267400000|2024-08-21 19:10:00|13051.6|13048.1|13051.6|13048.1|13052.4|13048.9|13050.7|13047.2|93
1724267700000|2024-08-21 19:15:00|13051.7|13048.2|13053|13049.5|13053.1|13049.6|13051.7|13048.2|105
1724268000000|2024-08-21 19:20:00|13052.9|13049.4|13054.4|13050.9|13055.7|13052.2|13052.9|13049.4|129
1724268300000|2024-08-21 19:25:00|13054.3|13050.8|13054.1|13050.6|13054.4|13050.9|13052.8|13049.3|100
1724268600000|2024-08-21 19:30:00|13054.2|13050.7|13055.5|13052|13055.9|13052.4|13054.2|13050.7|67
1724268900000|2024-08-21 19:35:00|13055.4|13051.9|13055.3|13051.8|13055.7|13052.2|13054.7|13051.2|56
1724269200000|2024-08-21 19:40:00|13055.2|13051.7|13054|13050.5|13055.5|13052|13054|13050.5|64
1724269500000|2024-08-21 19:45:00|13054.1|13050.6|13056.1|13052.6|13056.2|13052.7|13054|13050.5|83
1724269800000|2024-08-21 19:50:00|13056|13052.5|13055.5|13052|13056.1|13052.6|13054.5|13051|78
1724270100000|2024-08-21 19:55:00|13055.4|13051.9|13056|13052.5|13056|13052.5|13053.7|13050.2|107
1724270400000|2024-08-21 20:00:00|13056.1|13052.6|13055.7|13052.2|13056.5|13053|13054.8|13051.3|85
1724270700000|2024-08-21 20:05:00|13055.8|13052.3|13057.5|13054|13057.5|13054|13055.8|13052.3|38
1724271000000|2024-08-21 20:10:00|13057.6|13054.1|13058.4|13054.9|13058.5|13055|13057.5|13054|53
1724271300000|2024-08-21 20:15:00|13058.3|13054.8|13061.5|13058|13064.2|13060.7|13058.2|13054.7|118
1724271600000|2024-08-21 20:20:00|13061.4|13057.9|13061|13057.5|13062.4|13058.9|13060.9|13057.4|41
1724271900000|2024-08-21 20:25:00|13060.9|13057.4|13061.1|13057.6|13061.2|13057.7|13060.9|13057.4|11
1724272200000|2024-08-21 20:30:00|13061.2|13057.7|13061.2|13057.7|13061.7|13058.2|13061.1|13057.6|25
1724272500000|2024-08-21 20:35:00|13061.3|13057.8|13059.9|13056.4|13061.4|13057.9|13059.8|13056.3|36
1724272800000|2024-08-21 20:40:00|13059.8|13056.3|13060.3|13056.8|13060.5|13057|13059.8|13056.3|39
1724273100000|2024-08-21 20:45:00|13060.2|13056.7|13059.3|13055.3|13060.5|13056.9|13058.5|13054.5|79
1724273400000|2024-08-21 20:50:00|13059.2|13055|13059|13055.3|13060.1|13056.1|13058.4|13054.6|133
1724273700000|2024-08-21 20:55:00|13059.2|13055.2|13071.2|13055.2|13072.2|13056.2|13059.2|13047.7|647
1724274000000|2024-08-21 21:00:00|13070.8|13054.8|13071.1|13055.1|13072|13056|13069.9|13053.9|16
1724274300000|2024-08-21 21:05:00|13072|13056|13070|13054|13072.4|13056.4|13069.5|13053.5|29
1724274600000|2024-08-21 21:10:00|13070.2|13054.2|13070.9|13054.9|13071.1|13055.1|13070.1|13054.1|42
1724274900000|2024-08-21 21:15:00|13070.8|13054.8|13070.9|13054.9|13071.5|13055.5|13070.2|13054.2|28
1724275200000|2024-08-21 21:20:00|13071|13055|13067.8|13051.8|13071.1|13055.1|13067.7|13051.7|32
1724275500000|2024-08-21 21:25:00|13067.7|13051.7|13070.1|13054.1|13070.4|13054.4|13067.7|13051.7|8
1724275800000|2024-08-21 21:30:00|13070|13054|13069.2|13053.2|13072.6|13056.6|13067.3|13051.3|91
1724276100000|2024-08-21 21:35:00|13070.2|13054.2|13069.3|13053.3|13070.2|13054.2|13069.1|13053.1|8
1724276400000|2024-08-21 21:40:00|13069.4|13053.4|13069.4|13053.4|13072|13056|13066.3|13050.3|45
1724276700000|2024-08-21 21:45:00|13069.5|13053.5|13069.7|13053.7|13070.2|13054.2|13065.9|13049.9|39
1724277000000|2024-08-21 21:50:00|13069.6|13053.6|13068.5|13052.5|13069.7|13053.7|13068.4|13052.4|11
1724277300000|2024-08-21 21:55:00|13068.6|13052.6|13069.4|13053.4|13070.6|13054.6|13065.8|13049.8|56
1724277600000|2024-08-21 22:00:00|13069.6|13053.6|13068.4|13052.4|13071.9|13055.9|13067.1|13051.1|336
1724277900000|2024-08-21 22:05:00|13068.5|13052.5|13065.4|13049.4|13070.1|13054.1|13062.5|13046.5|248
1724278200000|2024-08-21 22:10:00|13065.5|13049.5|13059.3|13045.8|13067.7|13051.7|13058.6|13045.3|205
1724278500000|2024-08-21 22:15:00|13059.4|13046.2|13055.7|13049.1|13065.7|13054.8|13055.7|13041.9|305
1724278800000|2024-08-21 22:20:00|13055.6|13048.8|13056.9|13052.1|13057|13052.6|13055|13048.2|181
1724279100000|2024-08-21 22:25:00|13056.3|13052.8|13053.4|13049.1|13057.2|13053.1|13051.6|13046.3|191
1724279400000|2024-08-21 22:30:00|13053.5|13049.3|13053.6|13050.1|13055|13050.9|13053.2|13048.9|147
1724279700000|2024-08-21 22:35:00|13053.7|13050.2|13054.5|13051|13056.3|13052|13051.7|13047|111
1724280000000|2024-08-21 22:40:00|13055|13050.7|13052.5|13049|13055|13051.1|13051.4|13046.4|108
1724280300000|2024-08-21 22:45:00|13052.9|13049.2|13052.5|13049|13052.9|13049.4|13051.7|13048|74
1724280600000|2024-08-21 22:50:00|13052.4|13048.9|13051|13047.5|13052.5|13049|13050.5|13047|59
1724280900000|2024-08-21 22:55:00|13051.1|13047.6|13050.4|13046.9|13051.4|13047.8|13049.9|13046.1|81
1724281200000|2024-08-21 23:00:00|13050.5|13047|13048.6|13045.1|13050.5|13047|13048.1|13044.6|75
1724281500000|2024-08-21 23:05:00|13048.7|13045.2|13049.9|13046.4|13050.3|13046.8|13048.7|13045.2|78
1724281800000|2024-08-21 23:10:00|13050|13046.5|13051.2|13047.7|13051.3|13047.8|13050|13046.5|68
1724282100000|2024-08-21 23:15:00|13051.3|13047.8|13049|13045.5|13051.3|13047.8|13049|13045.5|64
1724282400000|2024-08-21 23:20:00|13049.1|13045.6|13049.8|13046.3|13051|13047.5|13048.9|13045.4|100
1724282700000|2024-08-21 23:25:00|13049.9|13046.4|13050.7|13047.2|13050.7|13047.2|13049.6|13046.1|46
1724283000000|2024-08-21 23:30:00|13050.6|13047.1|13050.7|13047.2|13050.7|13047.2|13049.5|13046|76
1724283300000|2024-08-21 23:35:00|13050.6|13047.1|13052.1|13048.6|13052.1|13048.6|13050.2|13046.7|89
1724283600000|2024-08-21 23:40:00|13052.2|13048.7|13054.7|13051.2|13055.4|13051.9|13052|13048.5|62
1724283900000|2024-08-21 23:45:00|13054.6|13051.1|13056.3|13052.8|13056.3|13052.8|13054.3|13050.8|76
1724284200000|2024-08-21 23:50:00|13056.2|13052.7|13055.4|13051.9|13056.4|13052.9|13055.3|13051.8|85
1724284500000|2024-08-21 23:55:00|13055.3|13051.8|13055.8|13052.3|13058.6|13055.1|13055.3|13051.8|69
1724284800000|2024-08-22 00:00:00|13056.1|13052.6|13050.4|13046.9|13056.7|13053.2|13049.8|13046.8|261
1724285100000|2024-08-22 00:05:00|13050.3|13046.8|13056|13052.5|13056.2|13052.8|13050.2|13046.7|279
1724285400000|2024-08-22 00:10:00|13055.9|13052.4|13056.3|13052.8|13058.3|13055.6|13054.1|13051.6|215
1724285700000|2024-08-22 00:15:00|13055.8|13052.3|13054|13050.5|13056.3|13053|13053.8|13050.3|204
1724286000000|2024-08-22 00:20:00|13054.1|13050.6|13055.6|13052.1|13056.2|13053|13052.4|13049.8|190
1724286300000|2024-08-22 00:25:00|13055.5|13052|13054.2|13052.2|13055.9|13053.3|13053.3|13050.6|147
1724286600000|2024-08-22 00:30:00|13054.1|13052.1|13056|13054|13057|13054.6|13054|13052|122
1724286900000|2024-08-22 00:35:00|13055.9|13053.9|13057.3|13053.8|13057.6|13055.1|13055|13052.5|175
1724287200000|2024-08-22 00:40:00|13057.2|13053.7|13057|13053.5|13058.7|13055.8|13055.6|13052.2|144
1724287500000|2024-08-22 00:45:00|13056.9|13053.4|13055.3|13051.8|13057|13053.5|13055.3|13051.8|123
1724287800000|2024-08-22 00:50:00|13055.4|13051.9|13055.5|13052|13055.5|13052.8|13051.5|13048|302
1724288100000|2024-08-22 00:55:00|13055.4|13051.9|13056.1|13054.1|13058.5|13055.9|13054.3|13051.7|325
1724288400000|2024-08-22 01:00:00|13056|13054|13056.1|13052.6|13056.9|13054|13053.7|13050.2|278
1724288700000|2024-08-22 01:05:00|13056|13052.5|13059.4|13055.9|13060.8|13057.9|13055.9|13052.4|229
1724289000000|2024-08-22 01:10:00|13059.3|13055.8|13060|13056.5|13061.4|13057.9|13059.1|13055.6|195
1724289300000|2024-08-22 01:15:00|13059.9|13056.4|13061.9|13058.4|13061.9|13058.4|13057.1|13053.6|271
1724289600000|2024-08-22 01:20:00|13061.8|13058.3|13057.3|13053.8|13061.8|13058.3|13056.2|13053.2|189
1724289900000|2024-08-22 01:25:00|13057.2|13053.7|13058.4|13054.9|13060.5|13057|13056.4|13053.6|210
1724290200000|2024-08-22 01:30:00|13058.3|13054.8|13060.8|13057.3|13063.4|13060.9|13057.3|13054.6|290
1724290500000|2024-08-22 01:35:00|13060.9|13057.4|13061.8|13058.3|13062.5|13059.8|13060.3|13057.4|201
1724290800000|2024-08-22 01:40:00|13061.9|13058.4|13064.5|13061|13065.7|13062.2|13060.5|13057.6|269
1724291100000|2024-08-22 01:45:00|13064.6|13061.1|13065.4|13061.9|13065.8|13062.3|13062.7|13059.2|306
1724291400000|2024-08-22 01:50:00|13065.5|13062|13066.7|13063.2|13067.9|13065|13065.3|13061.8|297
1724291700000|2024-08-22 01:55:00|13066.6|13063.1|13065.8|13063.8|13067.4|13064.3|13064.5|13061.5|224
1724292000000|2024-08-22 02:00:00|13065.7|13063.7|13063.9|13061.9|13066.5|13064.5|13063.6|13061|202
1724292300000|2024-08-22 02:05:00|13064|13062|13063.5|13061.5|13066.6|13063.6|13063.4|13061.4|206
1724292600000|2024-08-22 02:10:00|13063.4|13061.4|13063.6|13061.6|13064.8|13062.8|13062.7|13060.7|144
1724292900000|2024-08-22 02:15:00|13063.5|13061.5|13068.7|13066.7|13068.9|13066.9|13063.5|13061.5|252
1724293200000|2024-08-22 02:20:00|13068.6|13066.6|13066.8|13064.8|13069|13067|13066|13063.7|226
1724293500000|2024-08-22 02:25:00|13066.7|13064.7|13067.3|13065.3|13067.8|13065.8|13066.2|13064.2|187
1724293800000|2024-08-22 02:30:00|13067.2|13065.2|13068.5|13066.5|13070.8|13067.5|13067.2|13065.2|214
1724294100000|2024-08-22 02:35:00|13069.2|13065.7|13072.6|13069.1|13072.9|13069.4|13067.3|13064.5|203
1724294400000|2024-08-22 02:40:00|13072.5|13069|13070.5|13068.5|13073.5|13070|13070.2|13066.7|243
1724294700000|2024-08-22 02:45:00|13070.6|13068.6|13071|13069|13071.7|13069.7|13070.3|13068.3|175
1724295000000|2024-08-22 02:50:00|13070.9|13068.9|13070.7|13067.2|13072.2|13070.2|13069.5|13066.3|170
1724295300000|2024-08-22 02:55:00|13070.6|13067.1|13069|13067|13070.6|13067.8|13068.2|13066.2|141
1724295600000|2024-08-22 03:00:00|13068.9|13066.9|13068.4|13066.4|13068.9|13066.9|13068|13065.3|133
1724295900000|2024-08-22 03:05:00|13068.5|13066.5|13068.1|13066.1|13069.4|13066.6|13068|13065.8|63
1724296200000|2024-08-22 03:10:00|13068|13066|13067.4|13065.4|13068|13066|13067.2|13065.2|139
1724296500000|2024-08-22 03:15:00|13067.3|13065.3|13068.8|13065.3|13068.8|13066.5|13067.3|13065.2|99
1724296800000|2024-08-22 03:20:00|13069.2|13065.7|13067.5|13065.5|13069.2|13066.2|13067.2|13064.9|108
1724297100000|2024-08-22 03:25:00|13067.4|13065.4|13066.5|13064.5|13067.4|13065.4|13066.3|13064.3|127
1724297400000|2024-08-22 03:30:00|13066.4|13064.4|13066.1|13062.6|13066.6|13064.6|13065.4|13062.5|121
1724297700000|2024-08-22 03:35:00|13066.2|13062.7|13064.4|13062.4|13066.2|13063.2|13064.4|13061.5|69
1724298000000|2024-08-22 03:40:00|13065.2|13061.7|13065.2|13061.7|13065.4|13062.7|13064.4|13061.4|73
1724298300000|2024-08-22 03:45:00|13065.3|13061.8|13064.9|13062.9|13065.3|13063.1|13064|13061.4|95
1724298600000|2024-08-22 03:50:00|13065|13063|13065.6|13063.6|13066|13063.8|13064.9|13062.4|104
1724298900000|2024-08-22 03:55:00|13065.5|13063.5|13067.3|13063.8|13067.8|13064.3|13065.3|13063.3|121
1724299200000|2024-08-22 04:00:00|13067.2|13063.7|13068.1|13066.1|13068.3|13066.3|13066.3|13063.7|112
1724299500000|2024-08-22 04:05:00|13068|13066|13070.2|13068.2|13071.2|13068.5|13067.9|13065.9|113
1724299800000|2024-08-22 04:10:00|13070.3|13068.3|13070.5|13068.5|13070.7|13068.7|13068.3|13066.3|98
1724300100000|2024-08-22 04:15:00|13070.4|13068.4|13067.4|13065.4|13070.4|13068.4|13067.4|13064.7|115
1724300400000|2024-08-22 04:20:00|13067.5|13065.5|13065.4|13061.9|13068.3|13065.5|13064.4|13061.7|230
1724300700000|2024-08-22 04:25:00|13065.3|13061.8|13065.9|13062.4|13066.4|13063.1|13064.4|13061.5|138
1724301000000|2024-08-22 04:30:00|13066|13062.5|13065.5|13063.5|13067.1|13064.1|13065.2|13062.5|163
1724301300000|2024-08-22 04:35:00|13065.7|13063.7|13067.2|13063.7|13067.3|13064.6|13064.7|13062.3|164
1724301600000|2024-08-22 04:40:00|13067.1|13063.6|13065.3|13061.8|13067.1|13064.4|13065.3|13061.8|116
1724301900000|2024-08-22 04:45:00|13065.4|13061.9|13066|13064|13066.5|13064.1|13064.2|13061.4|132
1724302200000|2024-08-22 04:50:00|13066.1|13064.1|13067.2|13063.7|13068.7|13065.6|13065.8|13062.6|148
1724302500000|2024-08-22 04:55:00|13067.1|13063.6|13068.7|13065.2|13068.8|13066.1|13066.2|13062.7|134
1724302800000|2024-08-22 05:00:00|13068|13066|13067.8|13065.8|13068.8|13066.6|13067.3|13064.7|140
1724303100000|2024-08-22 05:05:00|13067.7|13065.7|13067.4|13065.4|13069.1|13066.3|13067.2|13064.9|92
1724303400000|2024-08-22 05:10:00|13067.5|13065.5|13066.2|13064.2|13067.5|13065.5|13065.8|13062.3|142
1724303700000|2024-08-22 05:15:00|13066.1|13064.1|13066.9|13063.4|13066.9|13064.5|13065.7|13062.8|79
1724304000000|2024-08-22 05:20:00|13066.2|13064.2|13065.2|13061.7|13066.7|13064.7|13065.2|13061.7|107
1724304300000|2024-08-22 05:25:00|13065.3|13061.8|13064.2|13060.7|13065.3|13062|13063.9|13060.4|128
1724304600000|2024-08-22 05:30:00|13064.1|13060.6|13065|13061.5|13066.3|13062.8|13063.7|13060.2|118
1724304900000|2024-08-22 05:35:00|13064.9|13061.4|13066.3|13062.8|13067.5|13064|13064.8|13061.3|105
1724305200000|2024-08-22 05:40:00|13066.1|13062.6|13066.3|13062.8|13066.6|13063.1|13066|13062.5|105
1724305500000|2024-08-22 05:45:00|13066.2|13062.7|13065.9|13062.4|13066.7|13063.4|13064.1|13060.6|158
1724305800000|2024-08-22 05:50:00|13066.1|13062.6|13066.2|13062.7|13066.8|13063.3|13066|13062.5|136
1724306100000|2024-08-22 05:55:00|13066.3|13062.8|13068|13064.5|13068.4|13064.9|13066.3|13062.8|139
1724306400000|2024-08-22 06:00:00|13067.9|13064.4|13067.3|13063.8|13068.4|13065.8|13065.4|13062.7|217
1724306700000|2024-08-22 06:05:00|13066.5|13064.5|13066.7|13064.7|13068.3|13065.6|13066.5|13063.8|175
1724307000000|2024-08-22 06:10:00|13066.6|13064.6|13065.4|13063.4|13067.6|13065.5|13065.3|13063.3|190
1724307300000|2024-08-22 06:15:00|13065.3|13063.3|13063.4|13061.4|13066.4|13064.1|13063.4|13061.4|205
1724307600000|2024-08-22 06:20:00|13063.3|13061.3|13062.5|13060.5|13064|13061.5|13062.3|13060.3|137
1724307900000|2024-08-22 06:25:00|13062.4|13060.4|13061.1|13057.6|13063|13061|13060.2|13057.5|147
1724308200000|2024-08-22 06:30:00|13061|13057.5|13061.5|13059.5|13061.7|13059.7|13060.2|13057.4|167
1724308500000|2024-08-22 06:35:00|13061.6|13059.6|13064.1|13062.1|13065.4|13062.7|13061.2|13059.2|173
1724308800000|2024-08-22 06:40:00|13064|13062|13064|13062|13064.7|13062.7|13063.3|13060.6|147
1724309100000|2024-08-22 06:45:00|13064.1|13062.1|13062.9|13059.4|13064.5|13062.1|13062.4|13059.4|157
1724309400000|2024-08-22 06:50:00|13063|13059.5|13064.3|13060.8|13064.5|13061|13062.8|13059.3|135
1724309700000|2024-08-22 06:55:00|13064.4|13060.9|13063.2|13061.2|13066.2|13063.3|13062.7|13060.3|243
1724310000000|2024-08-22 07:00:00|13063.1|13061.1|13062.9|13060.9|13065.1|13062.4|13062.4|13059.4|163
1724310300000|2024-08-22 07:05:00|13063|13061|13062.6|13060.6|13063.6|13061.6|13062.2|13060.2|170
1724310600000|2024-08-22 07:10:00|13062.7|13060.7|13062.1|13058.6|13062.7|13060.7|13061.2|13058.2|102
1724310900000|2024-08-22 07:15:00|13060.6|13057.1|13065.4|13061.9|13065.9|13062.4|13059.6|13056.1|312
1724311200000|2024-08-22 07:20:00|13065.5|13062|13065.5|13062|13066|13062.6|13064.2|13060.7|181
1724311500000|2024-08-22 07:25:00|13065.4|13061.9|13065.5|13062|13066.3|13063.6|13065.1|13061.6|160
1724311800000|2024-08-22 07:30:00|13066.1|13062.6|13069.5|13066|13071.3|13067.8|13066.1|13062.6|331
1724312100000|2024-08-22 07:35:00|13069.3|13065.8|13067.7|13064.2|13069.3|13066.3|13066.6|13063.3|234
1724312400000|2024-08-22 07:40:00|13067.8|13064.3|13071.1|13067.6|13074.4|13070.9|13067.8|13064.3|252
1724312700000|2024-08-22 07:45:00|13071.2|13067.7|13069.8|13066.3|13072.1|13068.6|13069.8|13066.3|146
1724313000000|2024-08-22 07:50:00|13069.7|13066.2|13071.3|13067.8|13072.7|13069.2|13069.6|13066.1|241
1724313300000|2024-08-22 07:55:00|13071.4|13067.9|13071|13067.5|13074.7|13071.2|13070.6|13067.1|271
1724313600000|2024-08-22 08:00:00|13071.1|13067.6|13070.2|13066.7|13072|13068.5|13067.8|13064.3|292
1724313900000|2024-08-22 08:05:00|13070.3|13066.8|13071|13067.5|13071.2|13067.7|13069.7|13066.2|223
1724314200000|2024-08-22 08:10:00|13070.9|13067.4|13072.4|13068.9|13072.6|13069.1|13070.8|13067.3|196
1724314500000|2024-08-22 08:15:00|13072.5|13069|13073.3|13069.8|13074.6|13071.9|13072.3|13068.8|201
1724314800000|2024-08-22 08:20:00|13073.4|13069.9|13070.5|13067|13073.4|13069.9|13069.4|13065.9|261
1724315100000|2024-08-22 08:25:00|13070.6|13067.1|13070.9|13067.4|13071.3|13068.6|13068.9|13065.5|215
1724315400000|2024-08-22 08:30:00|13070.1|13066.6|13070|13066.5|13071.5|13068.2|13069.6|13066.4|270
1724315700000|2024-08-22 08:35:00|13070.2|13066.7|13070.2|13066.7|13072.5|13069|13069.6|13066.1|166
1724316000000|2024-08-22 08:40:00|13070.3|13066.8|13071.7|13068.2|13071.7|13068.2|13069.8|13066.5|187
1724316300000|2024-08-22 08:45:00|13071.6|13068.1|13076.1|13072.6|13076.2|13072.7|13071.6|13068.1|199
1724316600000|2024-08-22 08:50:00|13076|13072.5|13076.6|13074.6|13077.5|13074.7|13075.9|13072.4|190
1724316900000|2024-08-22 08:55:00|13076.5|13074.5|13078.2|13074.7|13079.2|13076.4|13076.2|13074.2|165
1724317200000|2024-08-22 09:00:00|13077.4|13075.4|13078.5|13075|13079.4|13077|13076.6|13073.8|278
1724317500000|2024-08-22 09:05:00|13078.6|13075.1|13077.9|13075.9|13078.8|13076|13077.2|13074.5|162
1724317800000|2024-08-22 09:10:00|13077.8|13075.8|13078.8|13076.8|13079.3|13077|13076|13073.5|241
1724318100000|2024-08-22 09:15:00|13078.7|13076.7|13077.5|13075.5|13080.5|13078.5|13077.3|13074.7|173
1724318400000|2024-08-22 09:20:00|13077.6|13075.6|13075.4|13073.4|13078|13075.6|13075.1|13072.2|198
1724318700000|2024-08-22 09:25:00|13075.3|13073.3|13075|13073|13075.9|13073.9|13074.2|13072.2|175
1724319000000|2024-08-22 09:30:00|13074.9|13072.9|13076.1|13072.6|13076.2|13073.2|13073.6|13071.5|187
1724319300000|2024-08-22 09:35:00|13076.2|13072.7|13073.4|13071.4|13076.4|13072.9|13073|13070.9|182
1724319600000|2024-08-22 09:40:00|13073.5|13071.5|13074.3|13072.3|13074.6|13072.6|13073.2|13071.1|110
1724319900000|2024-08-22 09:45:00|13074.4|13072.4|13073.8|13071.8|13074.8|13072.4|13073.5|13070.9|144
1724320200000|2024-08-22 09:50:00|13073.7|13071.7|13073.3|13071.3|13073.8|13071.8|13073.3|13071.3|116
1724320500000|2024-08-22 09:55:00|13073.2|13071.2|13074.3|13070.8|13074.6|13071.8|13073.2|13070.7|125
1724320800000|2024-08-22 10:00:00|13073.5|13071.5|13073.8|13071.8|13074.6|13072.6|13073.4|13070.9|108
1724321100000|2024-08-22 10:05:00|13073.7|13071.7|13075.5|13073.5|13075.7|13073.7|13073.7|13071.7|115
1724321400000|2024-08-22 10:10:00|13075.6|13073.6|13076.1|13074.1|13076.4|13074.2|13075.3|13072.5|118
1724321700000|2024-08-22 10:15:00|13076.2|13074.2|13077.1|13073.6|13078.8|13075.8|13076.2|13073.4|199
1724322000000|2024-08-22 10:20:00|13077|13073.5|13077.4|13073.9|13077.6|13075|13076.3|13073.4|115
1724322300000|2024-08-22 10:25:00|13076.7|13074.7|13076.4|13074.4|13077.8|13075.2|13075.8|13072.7|114
1724322600000|2024-08-22 10:30:00|13076.3|13074.3|13076.1|13072.6|13077.3|13074.3|13075.4|13072.4|123
1724322900000|2024-08-22 10:35:00|13076|13072.5|13076.3|13072.8|13076.3|13072.8|13073.9|13070.8|195
1724323200000|2024-08-22 10:40:00|13076.4|13072.9|13077|13073.5|13078.7|13075.2|13076.1|13072.6|173
1724323500000|2024-08-22 10:45:00|13077.1|13073.6|13077.3|13073.8|13078.3|13074.8|13076.5|13073|192
1724323800000|2024-08-22 10:50:00|13077.2|13073.7|13075.8|13073.8|13077.5|13074.6|13075.4|13073.4|109
1724324100000|2024-08-22 10:55:00|13075.7|13073.7|13075.4|13073.4|13076.1|13074.1|13075.3|13073.3|131
1724324400000|2024-08-22 11:00:00|13075.5|13073.5|13076|13074|13076.8|13074.8|13075.3|13073.3|161
1724324700000|2024-08-22 11:05:00|13076.7|13073.2|13079.7|13077.7|13080.5|13077.8|13076.5|13073|193
1724325000000|2024-08-22 11:10:00|13079.6|13077.6|13081.4|13077.9|13082.1|13079.2|13079.6|13076.9|164
1724325300000|2024-08-22 11:15:00|13081.3|13077.8|13080.5|13077|13081.4|13077.9|13078.5|13075.8|119
1724325600000|2024-08-22 11:20:00|13080.4|13076.9|13080.5|13077|13081.3|13077.8|13079.1|13076.1|154
1724325900000|2024-08-22 11:25:00|13080.4|13076.9|13080.6|13077.1|13081.3|13077.8|13079.6|13076.6|136
1724326200000|2024-08-22 11:30:00|13080.5|13077|13084.5|13081|13085.2|13081.7|13080.3|13076.8|221
1724326500000|2024-08-22 11:35:00|13084.6|13081.1|13086.1|13082.6|13086.6|13083.1|13084.2|13080.8|244
1724326800000|2024-08-22 11:40:00|13086.2|13082.7|13084.6|13081.1|13086.3|13082.8|13082.7|13079.8|228
1724327100000|2024-08-22 11:45:00|13084.5|13081|13084.6|13081.1|13088|13084.5|13083.9|13080.4|245
1724327400000|2024-08-22 11:50:00|13084.5|13081|13082.4|13078.9|13085.3|13081.8|13082.3|13078.8|226
1724327700000|2024-08-22 11:55:00|13082.3|13078.8|13082.5|13079|13083.2|13079.7|13081.2|13077.7|227
1724328000000|2024-08-22 12:00:00|13082.6|13079.1|13084.1|13080.6|13084.3|13081.7|13082|13078.5|196
1724328300000|2024-08-22 12:05:00|13084.2|13080.7|13084.5|13081|13084.7|13081.2|13080.1|13077.1|182
1724328600000|2024-08-22 12:10:00|13084.6|13081.1|13087.2|13083.7|13087.3|13083.8|13083.6|13080.8|214
1724328900000|2024-08-22 12:15:00|13087|13083.5|13088|13084.5|13088.8|13085.3|13084.8|13082.2|201
1724329200000|2024-08-22 12:20:00|13088.3|13084.8|13090.4|13088.4|13091.5|13088.4|13087.4|13083.9|234
1724329500000|2024-08-22 12:25:00|13090.3|13088.3|13090.3|13082.4|13091.3|13088.4|13087.5|13082.4|294
1724329800000|2024-08-22 12:30:00|13090|13082.2|13088.3|13084.8|13099.4|13095.1|13083.9|13076.3|444
1724330100000|2024-08-22 12:35:00|13088.4|13084.9|13086.5|13083|13088.7|13085.2|13084.9|13081.5|368
1724330400000|2024-08-22 12:40:00|13086.6|13083.1|13082.8|13079.3|13087|13083.5|13082.6|13079.1|215
1724330700000|2024-08-22 12:45:00|13082.9|13079.4|13085.7|13082.2|13086.5|13083.7|13082.2|13078.7|246
1724331000000|2024-08-22 12:50:00|13085.5|13082|13078.6|13076.6|13085.9|13082.4|13078.4|13075.7|238
1724331300000|2024-08-22 12:55:00|13078.7|13076.7|13081.7|13078.2|13082.6|13079.1|13078.7|13076.4|256
1724331600000|2024-08-22 13:00:00|13081.6|13078.1|13082.5|13079|13082.7|13080.2|13079.2|13076.6|262
1724331900000|2024-08-22 13:05:00|13082.4|13078.9|13079.2|13075.7|13082.4|13079.7|13078.6|13075.6|187
1724332200000|2024-08-22 13:10:00|13079.1|13075.6|13082.4|13080.4|13082.8|13080.5|13077.6|13074.9|192
1724332500000|2024-08-22 13:15:00|13082.3|13080.3|13079.5|13077.5|13082.8|13080.4|13079|13076.3|220
1724332800000|2024-08-22 13:20:00|13079.3|13077.3|13081|13077.5|13082.7|13080.2|13078.4|13075.7|239
1724333100000|2024-08-22 13:25:00|13081.1|13077.6|13080.8|13077.3|13081.5|13078.3|13078.4|13075.7|174
1724333400000|2024-08-22 13:30:00|13080.9|13077.4|13085.4|13081.9|13085.7|13082.2|13080|13076.5|329
1724333700000|2024-08-22 13:35:00|13085.2|13081.7|13089.5|13086|13089.6|13086.1|13084.6|13081.1|281
1724334000000|2024-08-22 13:40:00|13089.6|13086.1|13092.6|13083.1|13093.8|13088.4|13088|13083.1|321
1724334300000|2024-08-22 13:45:00|13092.9|13082.9|13093.9|13090.4|13099.8|13094.1|13092.3|13082.6|465
1724334600000|2024-08-22 13:50:00|13094|13090.5|13094.5|13091|13094.9|13091.9|13090.5|13087.3|345
1724334900000|2024-08-22 13:55:00|13094.4|13090.9|13095.8|13092.3|13097.8|13094.3|13093.8|13090.3|263
1724335200000|2024-08-22 14:00:00|13096.1|13092.5|13098|13094.5|13098.3|13094.8|13096|13092.5|249
1724335500000|2024-08-22 14:05:00|13098.3|13094.8|13104.6|13101.1|13104.6|13101.1|13098.3|13094.8|301
1724335800000|2024-08-22 14:10:00|13104.5|13101|13105|13101.5|13105.5|13102|13102.3|13098.8|357
1724336100000|2024-08-22 14:15:00|13104.9|13101.4|13105.9|13102.4|13105.9|13102.4|13101.6|13098.5|287
1724336400000|2024-08-22 14:20:00|13105.8|13102.3|13111.1|13107.6|13112.4|13109.3|13105.8|13102.3|294
1724336700000|2024-08-22 14:25:00|13110.9|13107.4|13109.4|13105.9|13110.9|13107.4|13106.5|13103|325
1724337000000|2024-08-22 14:30:00|13109.5|13106|13107.4|13103.9|13110.2|13107.2|13107|13103.5|311
1724337300000|2024-08-22 14:35:00|13107.3|13103.8|13103.8|13100.3|13107.4|13103.9|13102.7|13099.2|247
1724337600000|2024-08-22 14:40:00|13103.9|13100.4|13106.7|13103.2|13106.7|13103.2|13103.8|13100.3|197
1724337900000|2024-08-22 14:45:00|13106.6|13103.1|13105.3|13101.8|13107.5|13104|13104.2|13100.7|248
1724338200000|2024-08-22 14:50:00|13105.4|13101.9|13105.5|13102|13106.4|13102.9|13104|13100.5|218
1724338500000|2024-08-22 14:55:00|13105.4|13101.9|13103.3|13099.8|13105.4|13101.9|13101.3|13097.8|297
1724338800000|2024-08-22 15:00:00|13103.1|13099.6|13104.2|13100.7|13104.8|13101.3|13101.9|13098.4|325
1724339100000|2024-08-22 15:05:00|13104.3|13100.8|13105.8|13102.3|13106.2|13102.7|13103.7|13100.6|205
1724339400000|2024-08-22 15:10:00|13105.9|13102.4|13108.6|13105.1|13108.6|13105.1|13105.4|13101.9|140
1724339700000|2024-08-22 15:15:00|13108.5|13105|13107.4|13103.9|13108.8|13105.3|13107.2|13103.7|159
1724340000000|2024-08-22 15:20:00|13107.3|13103.8|13106.3|13102.8|13107.6|13104.1|13104.8|13101.3|197
1724340300000|2024-08-22 15:25:00|13106.2|13102.7|13104.5|13101|13106.6|13103.1|13103.1|13099.6|222
1724340600000|2024-08-22 15:30:00|13104.4|13100.9|13105.7|13102.2|13106|13102.5|13102.4|13098.9|200
1724340900000|2024-08-22 15:35:00|13105.8|13102.3|13103.9|13100.4|13105.8|13102.3|13103.5|13100|200
1724341200000|2024-08-22 15:40:00|13103.8|13100.3|13105.9|13102.4|13106.6|13103.1|13103.6|13100.1|237
1724341500000|2024-08-22 15:45:00|13106|13102.5|13107.3|13103.8|13107.7|13104.2|13105.7|13102.2|152
1724341800000|2024-08-22 15:50:00|13107.2|13103.7|13106.8|13103.3|13107.6|13104.1|13106|13102.5|164
1724342100000|2024-08-22 15:55:00|13106.9|13103.4|13106.9|13103.4|13108.1|13104.6|13105.2|13102.3|199
1724342400000|2024-08-22 16:00:00|13107|13103.5|13106.2|13102.7|13107.6|13104.1|13105.4|13101.9|201
1724342700000|2024-08-22 16:05:00|13106.3|13102.8|13106.2|13102.7|13106.4|13102.9|13104.5|13101|181
1724343000000|2024-08-22 16:10:00|13106.1|13102.6|13106.4|13102.9|13106.7|13103.2|13105.2|13101.7|251
1724343300000|2024-08-22 16:15:00|13106.5|13103|13105.2|13101.7|13106.8|13103.3|13104.9|13101.4|176
1724343600000|2024-08-22 16:20:00|13105.1|13101.6|13105.6|13102.1|13105.8|13102.3|13104|13100.5|171
1724343900000|2024-08-22 16:25:00|13105.7|13102.2|13103.9|13100.4|13105.8|13102.3|13103.8|13100.3|143
1724344200000|2024-08-22 16:30:00|13103.8|13100.3|13104.3|13100.8|13105|13101.5|13103.5|13100|119
1724344500000|2024-08-22 16:35:00|13104.2|13100.7|13104.7|13101.2|13105.5|13102|13104.2|13100.7|120
1724344800000|2024-08-22 16:40:00|13104.6|13101.1|13105.6|13103.6|13105.7|13103.7|13103.9|13100.4|99
1724345100000|2024-08-22 16:45:00|13105.7|13103.7|13107|13103.5|13108.2|13105|13105.6|13103.2|101
1724345400000|2024-08-22 16:50:00|13107.1|13103.6|13108.7|13105.2|13109.1|13105.6|13107.1|13103.6|125
1724345700000|2024-08-22 16:55:00|13108.6|13105.1|13108.6|13105.1|13110.6|13107.1|13108.1|13104.6|169
1724346000000|2024-08-22 17:00:00|13108.5|13105|13109.7|13106.2|13109.8|13106.3|13108|13104.5|146
1724346300000|2024-08-22 17:05:00|13109.6|13106.1|13110.4|13106.9|13110.7|13107.2|13108.3|13104.8|207
1724346600000|2024-08-22 17:10:00|13110.5|13107|13110.6|13107.1|13111.5|13108|13110.1|13106.6|154
1724346900000|2024-08-22 17:15:00|13110.7|13107.2|13112.3|13108.8|13112.4|13108.9|13109.8|13106.3|134
1724347200000|2024-08-22 17:20:00|13112.2|13108.7|13113.5|13110|13114.6|13111.1|13112.2|13108.7|177
1724347500000|2024-08-22 17:25:00|13113.4|13109.9|13112.8|13109.3|13115.2|13111.7|13110.7|13107.2|286
1724347800000|2024-08-22 17:30:00|13113|13109.5|13113.5|13110|13113.6|13110.1|13112.2|13108.7|213
1724348100000|2024-08-22 17:35:00|13113.4|13109.9|13114|13110.5|13114.7|13111.2|13113.1|13109.6|181
1724348400000|2024-08-22 17:40:00|13113.9|13110.4|13113.6|13110.1|13114.7|13111.3|13113|13109.5|158
1724348700000|2024-08-22 17:45:00|13113.5|13110|13114.2|13110.7|13114.7|13111.7|13113.3|13110|155
1724349000000|2024-08-22 17:50:00|13114.3|13110.8|13113.4|13109.9|13114.6|13111.1|13113.1|13109.6|181
1724349300000|2024-08-22 17:55:00|13113.5|13110|13115.5|13112|13116.2|13112.7|13113.2|13109.7|249
1724349600000|2024-08-22 18:00:00|13115.4|13111.9|13114.4|13110.9|13115.4|13111.9|13114.1|13110.6|166
1724349900000|2024-08-22 18:05:00|13114.3|13110.8|13112.3|13108.8|13114.7|13111.2|13112.2|13108.7|155
1724350200000|2024-08-22 18:10:00|13112.2|13108.7|13111.6|13108.1|13112.3|13108.8|13111.6|13108.1|157
1724350500000|2024-08-22 18:15:00|13111.7|13108.2|13110.6|13107.1|13111.8|13108.3|13110|13106.5|164
1724350800000|2024-08-22 18:20:00|13110.7|13107.2|13110.9|13107.4|13111.3|13107.8|13110.6|13107.1|108
1724351100000|2024-08-22 18:25:00|13110.8|13107.3|13110.5|13107|13111.4|13107.9|13110.3|13106.8|99
1724351400000|2024-08-22 18:30:00|13109.7|13107.7|13110.4|13106.9|13110.4|13108.1|13109.4|13105.9|112
1724351700000|2024-08-22 18:35:00|13110.3|13106.8|13110.6|13107.1|13110.7|13107.2|13110.2|13106.7|79
1724352000000|2024-08-22 18:40:00|13110.7|13107.2|13108.8|13106.8|13110.9|13107.6|13108.6|13105.7|78
1724352300000|2024-08-22 18:45:00|13108.9|13106.9|13108|13104.5|13109.6|13106.9|13107.9|13104.4|156
1724352600000|2024-08-22 18:50:00|13107.9|13104.4|13108.6|13105.1|13108.9|13105.4|13107.8|13104.3|80
1724352900000|2024-08-22 18:55:00|13108.5|13105|13108.2|13104.7|13109.2|13105.7|13108|13104.5|132
1724353200000|2024-08-22 19:00:00|13108.3|13104.8|13108.3|13104.8|13108.9|13105.4|13107.9|13104.4|108
1724353500000|2024-08-22 19:05:00|13108.2|13104.7|13108.7|13105.2|13109|13105.5|13108.1|13104.6|50
1724353800000|2024-08-22 19:10:00|13108.8|13105.3|13107.8|13104.3|13108.8|13105.3|13107.1|13103.6|114
1724354100000|2024-08-22 19:15:00|13107.7|13104.2|13108.7|13105.2|13108.7|13105.2|13107.1|13103.6|69
1724354400000|2024-08-22 19:20:00|13108.8|13105.3|13110|13106.5|13110.5|13107|13108.8|13105.3|109
1724354700000|2024-08-22 19:25:00|13110.1|13106.6|13110|13106.5|13110.4|13106.9|13109.5|13106|63
1724355000000|2024-08-22 19:30:00|13110.1|13106.6|13112.6|13109.1|13112.6|13109.1|13109.9|13106.4|75
1724355300000|2024-08-22 19:35:00|13112.7|13109.2|13113.6|13110.1|13113.8|13110.3|13112.7|13109.2|115
1724355600000|2024-08-22 19:40:00|13113.5|13110|13115.4|13111.9|13115.6|13112.1|13113.5|13110|75
1724355900000|2024-08-22 19:45:00|13115.3|13111.8|13115|13111.5|13115.3|13111.8|13114|13110.5|104
1724356200000|2024-08-22 19:50:00|13114.9|13111.4|13117|13113.5|13117.5|13114|13114.3|13110.8|116
1724356500000|2024-08-22 19:55:00|13117.1|13113.6|13116.3|13112.8|13117.6|13114.1|13116.2|13112.7|100
1724356800000|2024-08-22 20:00:00|13116.2|13112.7|13113.5|13110|13116.5|13113|13113.1|13109.6|161
1724357100000|2024-08-22 20:05:00|13114.2|13110.7|13113.8|13110.3|13114.3|13110.8|13113.1|13109.6|357
1724357400000|2024-08-22 20:10:00|13113.9|13110.4|13113.5|13110|13114.7|13111.2|13113.2|13109.7|189
1724357700000|2024-08-22 20:15:00|13113.7|13110.2|13113.4|13109.9|13113.7|13110.2|13113.1|13109.6|53
1724358000000|2024-08-22 20:20:00|13113.3|13109.8|13113.3|13109.8|13113.5|13110|13113.2|13109.7|33
1724358300000|2024-08-22 20:25:00|13113.4|13109.9|13113.4|13109.9|13113.5|13110|13113.3|13109.8|27
1724358600000|2024-08-22 20:30:00|13113.3|13109.8|13115.4|13111.9|13116.2|13112.7|13112.9|13109.4|80
1724358900000|2024-08-22 20:35:00|13115.3|13111.8|13115.3|13111.8|13115.4|13111.9|13115.2|13111.7|19
1724359200000|2024-08-22 20:40:00|13115.2|13111.7|13115|13111.5|13115.3|13111.8|13114.8|13111.3|39
1724359500000|2024-08-22 20:45:00|13115.2|13111.7|13114.6|13111.1|13115.5|13112|13114.2|13110.7|89
1724359800000|2024-08-22 20:50:00|13114.4|13110.9|13114|13110.5|13114.6|13111|13113.8|13110.3|88
1724360100000|2024-08-22 20:55:00|13114.4|13110.9|13113.2|13097.2|13118.7|13110.9|13112.9|13096.9|575
1724360400000|2024-08-22 21:00:00|13113.1|13097.1|13113.7|13097.7|13113.7|13097.7|13111.5|13095.5|17
1724360700000|2024-08-22 21:05:00|13113.8|13097.8|13113.9|13097.9|13114.6|13098.6|13113.5|13097.5|20
1724361000000|2024-08-22 21:10:00|13114.1|13098.1|13114.2|13098.2|13115.2|13099.2|13114|13098|30
1724361300000|2024-08-22 21:15:00|13114.3|13098.3|13115.2|13099.2|13115.2|13099.2|13114.2|13098.2|12
1724361600000|2024-08-22 21:20:00|13115.3|13099.3|13115.2|13099.2|13115.3|13099.3|13115|13099|13
1724361900000|2024-08-22 21:25:00|13115.3|13099.3|13115.2|13099.2|13115.3|13099.3|13115.1|13099.1|6
1724362200000|2024-08-22 21:30:00|13115.3|13099.3|13115.1|13099.1|13117|13101|13113.8|13097.8|229
1724362500000|2024-08-22 21:35:00|13115|13099|13114|13098|13115.4|13099.4|13113.6|13097.6|85
1724362800000|2024-08-22 21:40:00|13113.6|13097.6|13114.7|13098.7|13114.8|13098.8|13113|13097|29
1724363100000|2024-08-22 21:45:00|13114.3|13098.3|13113.5|13097.5|13114.5|13098.5|13113.3|13097.3|19
1724363400000|2024-08-22 21:50:00|13113.6|13097.6|13112.6|13096.6|13114.1|13098.1|13112.4|13096.4|94
1724363700000|2024-08-22 21:55:00|13112.5|13096.5|13114.3|13098.3|13114.4|13100.4|13112.5|13096.5|130
1724364000000|2024-08-22 22:00:00|13114.2|13098.2|13118.1|13102.1|13118.4|13102.4|13113|13097|212
1724364300000|2024-08-22 22:05:00|13117.8|13101.8|13117.3|13105.3|13118.7|13105.8|13116.7|13101.8|228
1724364600000|2024-08-22 22:10:00|13117.2|13105.5|13117.4|13104.8|13118.1|13105.9|13116.7|13103.5|161
1724364900000|2024-08-22 22:15:00|13117.3|13104.7|13113.7|13105.1|13117.9|13105.7|13113.6|13103.1|147
1724365200000|2024-08-22 22:20:00|13113.8|13105.2|13112.8|13105.3|13114.4|13105.3|13112.8|13104|45
1724365500000|2024-08-22 22:25:00|13113.1|13105.2|13112.7|13104.1|13113.7|13105.4|13112.4|13104.1|36
1724365800000|2024-08-22 22:30:00|13112.9|13104.2|13111.9|13104.3|13113.3|13105.4|13111.6|13103.1|50
1724366100000|2024-08-22 22:35:00|13112.1|13104.6|13110.4|13104.9|13112.4|13104.9|13110.1|13102.7|91
1724366400000|2024-08-22 22:40:00|13110.8|13104.3|13110.3|13104.1|13111|13105.5|13109.3|13104|49
1724366700000|2024-08-22 22:45:00|13110.4|13104|13109.4|13104.7|13110.4|13105.4|13108.9|13104|44
1724367000000|2024-08-22 22:50:00|13110.2|13104|13109.2|13104.2|13110.2|13105.1|13108.8|13104|50
1724367300000|2024-08-22 22:55:00|13109.1|13103.9|13109.1|13104.9|13109.9|13105|13108.8|13103.7|46
1724367600000|2024-08-22 23:00:00|13108.9|13104.2|13108.2|13104.7|13109.6|13104.9|13108.2|13103.7|113
1724367900000|2024-08-22 23:05:00|13108.3|13104.8|13107.2|13103.7|13109.1|13104.8|13107|13103.4|99
1724368200000|2024-08-22 23:10:00|13107.1|13103.6|13104.4|13100.9|13107.2|13103.7|13104.2|13100.7|90
1724368500000|2024-08-22 23:15:00|13104.5|13101|13106|13102.5|13106.3|13102.8|13104.5|13101|60
1724368800000|2024-08-22 23:20:00|13105.9|13102.4|13105.6|13102.1|13105.9|13102.4|13105.5|13102|46
1724369100000|2024-08-22 23:25:00|13105.5|13102|13105.8|13101.5|13106.1|13102.6|13105.2|13101.5|86
1724369400000|2024-08-22 23:30:00|13105.3|13101.8|13105.9|13102.4|13105.9|13102.4|13104.5|13101|115
1724369700000|2024-08-22 23:35:00|13106|13102.5|13104.6|13101.1|13106.2|13102.7|13104.5|13101|56
1724370000000|2024-08-22 23:40:00|13104.5|13101|13103.7|13100.2|13104.7|13101.2|13103.1|13099.6|55
1724370300000|2024-08-22 23:45:00|13103.6|13100.1|13103.2|13099.7|13103.6|13100.1|13103.1|13099.6|25
1724370600000|2024-08-22 23:50:00|13103.3|13099.8|13102.2|13098.7|13103.3|13099.8|13102.1|13098.6|44
1724370900000|2024-08-22 23:55:00|13102.3|13098.8|13104.4|13100.9|13104.5|13101|13102.3|13098.8|69
1724371200000|2024-08-23 00:00:00|13104.3|13100.8|13106.2|13102.7|13106.5|13103|13104.3|13100.8|211
1724371500000|2024-08-23 00:05:00|13106.1|13102.6|13107.2|13103.7|13107.5|13104|13104.8|13101.3|197
1724371800000|2024-08-23 00:10:00|13107.3|13103.8|13106.2|13102.7|13107.4|13103.9|13106|13102.5|169
1724372100000|2024-08-23 00:15:00|13106.3|13102.8|13103.3|13099.8|13106.3|13102.8|13103.3|13099.8|144
1724372400000|2024-08-23 00:20:00|13103.2|13099.7|13100.5|13097|13103.2|13100.4|13099.3|13095.8|256
1724372700000|2024-08-23 00:25:00|13100.6|13097.1|13101.2|13097.7|13102.2|13098.7|13100|13096.5|226
1724373000000|2024-08-23 00:30:00|13101.1|13097.6|13100.1|13096.6|13101.2|13097.7|13099.4|13096.1|181
1724373300000|2024-08-23 00:35:00|13100.2|13096.7|13098.6|13095.1|13100.2|13096.7|13097|13093.5|268
1724373600000|2024-08-23 00:40:00|13098.7|13095.2|13100.2|13096.7|13100.2|13097.2|13097.7|13094.2|145
1724373900000|2024-08-23 00:45:00|13100.3|13096.8|13100.7|13097.2|13101.1|13097.6|13099.7|13096.2|136
1724374200000|2024-08-23 00:50:00|13100.8|13097.3|13100.2|13096.7|13103.2|13099.7|13098.6|13095.1|358
1724374500000|2024-08-23 00:55:00|13100.3|13096.8|13100.5|13097|13102.7|13099.2|13099.4|13096.3|275
1724374800000|2024-08-23 01:00:00|13100.4|13096.9|13097.2|13093.7|13101|13098.1|13097.2|13093.7|243
1724375100000|2024-08-23 01:05:00|13097.1|13093.6|13094.6|13091.1|13097.7|13094.2|13093.7|13090.2|246
1724375400000|2024-08-23 01:10:00|13094.7|13091.2|13093.9|13091.9|13095.5|13092.4|13092.4|13088.9|181
1724375700000|2024-08-23 01:15:00|13094|13092|13093.4|13089.9|13098|13094.5|13091.8|13088.7|294
1724376000000|2024-08-23 01:20:00|13094.1|13090.6|13090.8|13088.8|13094.1|13090.6|13089.4|13086.5|262
1724376300000|2024-08-23 01:25:00|13090.7|13088.7|13090.7|13088.7|13092.4|13088.9|13088.3|13085.6|283
1724376600000|2024-08-23 01:30:00|13090.8|13088.8|13092.2|13090.2|13093.5|13091.2|13090.4|13088.1|235
1724376900000|2024-08-23 01:35:00|13092.1|13090.1|13089.3|13087.3|13092.1|13090.1|13088.4|13085.6|251
1724377200000|2024-08-23 01:40:00|13089.4|13087.4|13086.2|13084.2|13089.5|13087.5|13084.4|13081.5|276
1724377500000|2024-08-23 01:45:00|13086.3|13084.3|13084|13080.5|13087.6|13085|13084|13080.5|269
1724377800000|2024-08-23 01:50:00|13084.1|13080.6|13084.3|13082.3|13085.2|13082.4|13083.2|13079.8|246
1724378100000|2024-08-23 01:55:00|13084.2|13082.2|13082.6|13079.1|13084.4|13082.3|13080.7|13077.9|268
1724378400000|2024-08-23 02:00:00|13082.5|13079|13080.1|13078.1|13083|13079.5|13079.6|13076.6|139
1724378700000|2024-08-23 02:05:00|13080.2|13078.2|13084.3|13080.8|13084.6|13081.1|13080.1|13077.6|151
1724379000000|2024-08-23 02:10:00|13084.4|13080.9|13087.1|13083.6|13087.3|13083.9|13083.6|13080.1|199
1724379300000|2024-08-23 02:15:00|13087.2|13083.7|13088.1|13084.6|13088.5|13085.7|13084.8|13082.1|234
1724379600000|2024-08-23 02:20:00|13088.2|13084.7|13085.8|13082.3|13089.6|13086.1|13085.6|13082.3|213
1724379900000|2024-08-23 02:25:00|13085.9|13082.4|13085.8|13082.3|13086.3|13083.3|13084.4|13080.9|214
1724380200000|2024-08-23 02:30:00|13085|13083|13085.4|13083.4|13086.4|13084.4|13084.2|13082.2|191
1724380500000|2024-08-23 02:35:00|13085.3|13083.3|13083.2|13081.2|13085.4|13083.4|13082.6|13080.6|153
1724380800000|2024-08-23 02:40:00|13083.3|13081.3|13082.6|13080.6|13083.9|13081.9|13082.5|13080.5|153
1724381100000|2024-08-23 02:45:00|13082.7|13080.7|13085|13081.5|13085.3|13082.9|13082.6|13080.6|180
1724381400000|2024-08-23 02:50:00|13085.1|13081.6|13083.6|13080.1|13085.2|13081.7|13083.1|13079.6|132
1724381700000|2024-08-23 02:55:00|13083.5|13080|13083.1|13081.1|13084.6|13082.6|13082.5|13079.9|223
1724382000000|2024-08-23 03:00:00|13083.7|13080.2|13082.8|13080.8|13085.3|13082.2|13082.7|13080|221
1724382300000|2024-08-23 03:05:00|13082.9|13080.9|13082.6|13080.6|13083|13081|13082|13080|114
1724382600000|2024-08-23 03:10:00|13082.5|13080.5|13079.6|13077.6|13082.7|13080.7|13079.6|13077.6|136
1724382900000|2024-08-23 03:15:00|13079.7|13077.7|13076|13072.5|13080.5|13078|13075.3|13071.8|191
1724383200000|2024-08-23 03:20:00|13075.2|13073.2|13076.9|13073.4|13077.4|13073.9|13075.2|13071.8|176
1724383500000|2024-08-23 03:25:00|13077|13073.5|13076.8|13074.8|13077.5|13074.9|13075.9|13073|125
1724383800000|2024-08-23 03:30:00|13076.7|13074.7|13078|13074.5|13078.6|13075.9|13076.7|13074.2|159
1724384100000|2024-08-23 03:35:00|13078.1|13074.6|13077.7|13075.7|13079.2|13076.7|13077.2|13074.4|145
1724384400000|2024-08-23 03:40:00|13077.8|13075.8|13082.3|13078.8|13082.5|13079.3|13077.6|13075.6|153
1724384700000|2024-08-23 03:45:00|13082.8|13079.3|13080.1|13078.1|13082.8|13080.5|13079.6|13077.6|137
1724385000000|2024-08-23 03:50:00|13080|13078|13079.4|13075.9|13080.9|13078.3|13079.2|13075.7|113
1724385300000|2024-08-23 03:55:00|13079.3|13075.8|13080.6|13077.1|13080.9|13077.9|13079.3|13075.8|112
1724385600000|2024-08-23 04:00:00|13080.7|13077.2|13077.9|13075.9|13080.7|13078.1|13077.8|13075|141
1724385900000|2024-08-23 04:05:00|13078|13076|13079|13077|13079.1|13077.1|13077.4|13075.4|95
1724386200000|2024-08-23 04:10:00|13079.1|13077.1|13079.7|13076.2|13080.2|13077.6|13077.9|13074.8|157
1724386500000|2024-08-23 04:15:00|13079.6|13076.1|13078.3|13076.3|13080|13077.1|13077.9|13075.9|117
1724386800000|2024-08-23 04:20:00|13078.2|13076.2|13081.1|13077.6|13081.2|13078.5|13078.1|13076.1|181
1724387100000|2024-08-23 04:25:00|13081|13077.5|13080.2|13078.2|13081.2|13078.5|13079.9|13076.4|158
1724387400000|2024-08-23 04:30:00|13080.9|13077.4|13080.8|13077.3|13081.4|13078.6|13079.5|13076.8|134
1724387700000|2024-08-23 04:35:00|13080.7|13077.2|13080.6|13077.1|13081.6|13078.1|13080|13076.5|104
1724388000000|2024-08-23 04:40:00|13080.7|13077.2|13080.6|13078.6|13081.5|13078.8|13079.1|13076|132
1724388300000|2024-08-23 04:45:00|13080.5|13078.5|13078.5|13076.5|13080.6|13078.5|13078.3|13075.5|127
1724388600000|2024-08-23 04:50:00|13079.2|13075.7|13078|13074.5|13079.2|13075.7|13077.2|13073.7|87
1724388900000|2024-08-23 04:55:00|13077.9|13074.4|13077.8|13074.3|13078.7|13075.2|13077.5|13074|67
1724389200000|2024-08-23 05:00:00|13077.9|13074.4|13081.2|13077.7|13086.2|13082.7|13077.9|13074.4|249
1724389500000|2024-08-23 05:05:00|13081.3|13077.8|13082.3|13078.8|13083.4|13080.5|13080.2|13077.5|175
1724389800000|2024-08-23 05:10:00|13081.5|13079.5|13083.2|13079.7|13083.5|13080.6|13080.7|13078.1|139
1724390100000|2024-08-23 05:15:00|13083.3|13079.8|13083.5|13080|13085.5|13082|13082.6|13079.8|143
1724390400000|2024-08-23 05:20:00|13083.6|13080.1|13082.5|13080.5|13083.8|13080.7|13082.1|13079.4|106
1724390700000|2024-08-23 05:25:00|13082.4|13080.4|13082.4|13080.4|13082.6|13080.6|13080.7|13078.2|141
1724391000000|2024-08-23 05:30:00|13082.3|13080.3|13080.6|13078.6|13083.2|13080.7|13080.5|13078.5|102
1724391300000|2024-08-23 05:35:00|13081.3|13077.8|13081|13077.5|13081.3|13078.2|13079.9|13076.7|110
1724391600000|2024-08-23 05:40:00|13080.9|13077.4|13081.9|13079.9|13083|13080|13080.1|13077.4|141
1724391900000|2024-08-23 05:45:00|13081.8|13079.8|13082.7|13079.2|13083|13080.3|13081.2|13077.7|178
1724392200000|2024-08-23 05:50:00|13082.8|13079.3|13083.2|13079.7|13083.4|13079.9|13081.6|13078.1|136
1724392500000|2024-08-23 05:55:00|13083.3|13079.8|13085.9|13082.4|13086.3|13082.8|13082.5|13079.6|172
1724392800000|2024-08-23 06:00:00|13086|13082.5|13085.6|13083.6|13087.3|13084.3|13084.7|13081.6|247
1724393100000|2024-08-23 06:05:00|13085.7|13083.7|13086.1|13082.6|13086.6|13083.8|13084.7|13082.1|106
1724393400000|2024-08-23 06:10:00|13086.2|13082.7|13087.5|13084|13088|13084.8|13085.8|13082.6|159
1724393700000|2024-08-23 06:15:00|13087.6|13084.1|13087.6|13085.6|13088.7|13085.6|13087|13084.1|130
1724394000000|2024-08-23 06:20:00|13087.5|13085.5|13084.6|13081.1|13088.9|13085.6|13084.5|13081|120
1724394300000|2024-08-23 06:25:00|13084.7|13081.2|13080.8|13077.3|13085.1|13081.6|13080.3|13077|191
1724394600000|2024-08-23 06:30:00|13080.7|13077.2|13081.6|13078.1|13082.9|13079.6|13080|13076.5|145
1724394900000|2024-08-23 06:35:00|13081.7|13078.2|13078.5|13076.5|13082.3|13078.8|13078.2|13075.5|161
1724395200000|2024-08-23 06:40:00|13079.2|13075.7|13077.1|13073.6|13079.3|13076.5|13077|13073.5|157
1724395500000|2024-08-23 06:45:00|13077|13073.5|13074.1|13072.1|13077.4|13074.2|13074|13071.6|168
1724395800000|2024-08-23 06:50:00|13074|13072|13072.4|13068.9|13075|13072.3|13071.9|13068.8|249
1724396100000|2024-08-23 06:55:00|13071.6|13069.6|13073.7|13071.7|13074.3|13071.7|13071.5|13068.1|268
1724396400000|2024-08-23 07:00:00|13073.8|13071.8|13073.3|13069.8|13074.5|13071.9|13072.5|13069.7|210
1724396700000|2024-08-23 07:05:00|13073.2|13069.7|13073.8|13071.8|13074.9|13072.1|13072|13069.5|210
1724397000000|2024-08-23 07:10:00|13073.9|13071.9|13073.2|13071.2|13075.7|13073.2|13072.4|13070.4|200
1724397300000|2024-08-23 07:15:00|13073.3|13071.3|13076.4|13072.9|13077.3|13074.4|13073.2|13070.7|167
1724397600000|2024-08-23 07:20:00|13076.3|13072.8|13078.2|13074.7|13078.3|13074.8|13074.7|13071.5|194
1724397900000|2024-08-23 07:25:00|13078.3|13074.8|13079.5|13076|13079.9|13076.4|13077.1|13073.6|179
1724398200000|2024-08-23 07:30:00|13079.6|13076.1|13079.4|13075.9|13080.8|13077.3|13079.1|13075.6|180
1724398500000|2024-08-23 07:35:00|13079.3|13075.8|13082.2|13078.7|13082.2|13078.7|13078.9|13075.4|234
1724398800000|2024-08-23 07:40:00|13082.3|13078.8|13082.8|13079.3|13085.4|13081.9|13082|13078.8|249
1724399100000|2024-08-23 07:45:00|13082.7|13079.2|13083.5|13080|13084.9|13081.7|13081.6|13078.1|246
1724399400000|2024-08-23 07:50:00|13083.6|13080.1|13080.9|13077.4|13085.1|13081.6|13080.8|13077.3|271
1724399700000|2024-08-23 07:55:00|13081|13077.5|13080.9|13077.4|13082|13078.5|13079.9|13076.4|276
1724400000000|2024-08-23 08:00:00|13080.8|13077.3|13081.4|13077.9|13081.9|13078.4|13079.3|13076.5|189
1724400300000|2024-08-23 08:05:00|13081.5|13078|13078.6|13075.1|13082.3|13078.8|13078.4|13074.9|211
1724400600000|2024-08-23 08:10:00|13078.4|13074.9|13080.2|13076.7|13080.3|13076.8|13077.9|13074.4|158
1724400900000|2024-08-23 08:15:00|13080.1|13076.6|13079.8|13076.3|13080.5|13077|13079.3|13075.8|142
1724401200000|2024-08-23 08:20:00|13079.7|13076.2|13083|13079.5|13083.1|13079.6|13079.2|13076.2|146
1724401500000|2024-08-23 08:25:00|13082.9|13079.4|13081.2|13077.7|13083.9|13080.4|13080.4|13076.9|198
1724401800000|2024-08-23 08:30:00|13080.5|13078.5|13083.2|13081.2|13084.7|13081.6|13080.4|13078.3|210
1724402100000|2024-08-23 08:35:00|13084|13080.5|13080|13078|13084.3|13081.7|13079.6|13077.6|158
1724402400000|2024-08-23 08:40:00|13079.9|13077.9|13079.4|13077.4|13080.6|13078.3|13078.7|13076.5|144
1724402700000|2024-08-23 08:45:00|13079.3|13077.3|13079.5|13077.5|13079.5|13077.5|13078.2|13076.2|134
1724403000000|2024-08-23 08:50:00|13079.4|13077.4|13079.9|13077.9|13081.3|13078.8|13079.3|13077.2|120
1724403300000|2024-08-23 08:55:00|13080|13078|13081|13077.5|13083.3|13080.5|13080|13077.5|232
1724403600000|2024-08-23 09:00:00|13080.9|13077.4|13082.7|13080.7|13082.7|13080.7|13080.2|13077.1|161
1724403900000|2024-08-23 09:05:00|13082.6|13080.6|13082.3|13080.3|13083.2|13081.2|13081.5|13079.5|146
1724404200000|2024-08-23 09:10:00|13082.2|13080.2|13080|13076.5|13082.2|13080.2|13078.9|13076.4|143
1724404500000|2024-08-23 09:15:00|13079.9|13076.4|13078.6|13076.6|13080.2|13077.7|13078.4|13075.9|134
1724404800000|2024-08-23 09:20:00|13078.7|13076.7|13076.8|13074.8|13078.8|13076.8|13076.3|13074.3|139
1724405100000|2024-08-23 09:25:00|13076.7|13074.7|13077.2|13075.2|13078.2|13075.8|13076.3|13074.3|105
1724405400000|2024-08-23 09:30:00|13077.3|13075.3|13078.3|13076.3|13078.8|13076.8|13076.6|13074.6|171
1724405700000|2024-08-23 09:35:00|13078.2|13076.2|13079.1|13077.1|13080.4|13077.6|13078.2|13076.2|136
1724406000000|2024-08-23 09:40:00|13079.2|13077.2|13082.1|13080.1|13082.6|13080.1|13079.1|13076.7|118
1724406300000|2024-08-23 09:45:00|13082.2|13080.2|13086.3|13082.8|13086.4|13083.4|13082|13079.4|180
1724406600000|2024-08-23 09:50:00|13086.4|13082.9|13086.4|13082.9|13086.8|13083.8|13084.6|13082|203
1724406900000|2024-08-23 09:55:00|13086.5|13083|13087.2|13083.7|13088.2|13085.3|13085.8|13083|231
1724407200000|2024-08-23 10:00:00|13087.1|13083.6|13086.7|13084.7|13088.2|13085.5|13086.3|13083.6|163
1724407500000|2024-08-23 10:05:00|13086.8|13084.8|13083.6|13080.1|13086.8|13084.8|13083.3|13079.8|169
1724407800000|2024-08-23 10:10:00|13083.5|13080|13085.4|13083.4|13085.7|13083.6|13083.1|13079.6|180
1724408100000|2024-08-23 10:15:00|13085.6|13083.6|13087.4|13085.4|13087.8|13085.8|13085.6|13083.6|151
1724408400000|2024-08-23 10:20:00|13087.2|13085.2|13086.1|13082.6|13087.5|13085.2|13086|13082.5|133
1724408700000|2024-08-23 10:25:00|13086|13082.5|13087.1|13083.6|13087.3|13083.8|13085.9|13082.4|171
1724409000000|2024-08-23 10:30:00|13087|13083.5|13084.4|13080.9|13087.1|13083.6|13084.4|13080.9|129
1724409300000|2024-08-23 10:35:00|13084.5|13081|13083.2|13081.2|13084.5|13082|13083.2|13080.4|95
1724409600000|2024-08-23 10:40:00|13083.3|13081.3|13080.7|13077.2|13084.2|13081.7|13080.7|13077.2|147
1724409900000|2024-08-23 10:45:00|13080.8|13077.3|13081|13077.5|13081.5|13078|13080|13076.5|156
1724410200000|2024-08-23 10:50:00|13080.9|13077.4|13081.3|13077.8|13081.5|13078|13080.1|13076.6|111
1724410500000|2024-08-23 10:55:00|13081.4|13077.9|13083.9|13080.4|13084.2|13080.7|13081|13077.5|142
1724410800000|2024-08-23 11:00:00|13084|13080.5|13081.8|13079.8|13085.3|13082.1|13081.4|13079.4|144
1724411100000|2024-08-23 11:05:00|13081.9|13079.9|13085.6|13082.1|13086.3|13083.6|13081.8|13079.1|157
1724411400000|2024-08-23 11:10:00|13085.5|13082|13084.8|13082.8|13085.9|13082.9|13083.5|13081.1|138
1724411700000|2024-08-23 11:15:00|13084.7|13082.7|13085.5|13082|13085.6|13083|13084.1|13081.6|119
1724412000000|2024-08-23 11:20:00|13085.4|13081.9|13087.5|13084|13087.5|13084.7|13085.3|13081.8|85
1724412300000|2024-08-23 11:25:00|13087.6|13084.1|13088.2|13086.2|13089|13086.5|13086.9|13083.9|145
1724412600000|2024-08-23 11:30:00|13088.3|13086.3|13088.9|13085.4|13089.7|13087.2|13088.1|13085.3|97
1724412900000|2024-08-23 11:35:00|13088.8|13085.3|13088.8|13085.3|13089.4|13085.9|13088.6|13085.1|111
1724413200000|2024-08-23 11:40:00|13088.7|13085.2|13086.3|13082.8|13089.3|13085.8|13086.2|13082.7|127
1724413500000|2024-08-23 11:45:00|13086.2|13082.7|13085.5|13082|13086.2|13083.1|13084.3|13081.3|151
1724413800000|2024-08-23 11:50:00|13085.4|13081.9|13086.6|13083.1|13086.8|13083.3|13085.2|13081.7|125
1724414100000|2024-08-23 11:55:00|13086.5|13083|13087.9|13085.9|13088.3|13085.9|13085.9|13082.5|135
1724414400000|2024-08-23 12:00:00|13087.8|13085.8|13087.1|13083.6|13090.3|13087.4|13087|13083.5|147
1724414700000|2024-08-23 12:05:00|13087|13083.5|13085.5|13083.5|13087.5|13084.3|13085.1|13082.3|134
1724415000000|2024-08-23 12:10:00|13085.4|13083.4|13085.5|13083.5|13086.9|13083.8|13084.8|13082.2|124
1724415300000|2024-08-23 12:15:00|13085.6|13083.6|13086.1|13082.6|13087.7|13085|13085.5|13082.6|126
1724415600000|2024-08-23 12:20:00|13086|13082.5|13090.5|13088.5|13091.2|13088.7|13085.6|13082.5|185
1724415900000|2024-08-23 12:25:00|13090.6|13088.6|13091.2|13087.7|13092.6|13090|13090.2|13087.4|220
1724416200000|2024-08-23 12:30:00|13091.1|13087.6|13090.2|13086.7|13091.4|13087.9|13089.5|13086|133
1724416500000|2024-08-23 12:35:00|13090.3|13086.8|13089.9|13086.4|13091.2|13087.7|13089.4|13085.9|115
1724416800000|2024-08-23 12:40:00|13089.8|13086.3|13090.9|13087.4|13091.1|13087.6|13089.1|13085.6|142
1724417100000|2024-08-23 12:45:00|13090.8|13087.3|13091.1|13087.6|13091.9|13088.4|13089.9|13086.8|202
1724417400000|2024-08-23 12:50:00|13091|13087.5|13091.2|13087.7|13091.4|13087.9|13089.4|13085.9|163
1724417700000|2024-08-23 12:55:00|13091|13087.5|13089.7|13086.2|13091.9|13088.4|13089.2|13085.7|193
1724418000000|2024-08-23 13:00:00|13089.8|13086.3|13090.5|13087|13090.8|13087.3|13089|13085.5|208
1724418300000|2024-08-23 13:05:00|13090.6|13087.1|13091.4|13087.9|13091.8|13088.3|13090.4|13086.9|107
1724418600000|2024-08-23 13:10:00|13091.5|13088|13091.6|13088.1|13092|13088.5|13090.7|13087.2|148
1724418900000|2024-08-23 13:15:00|13091.7|13088.2|13095.2|13091.7|13095.6|13092.1|13091.4|13087.9|221
1724419200000|2024-08-23 13:20:00|13095.1|13091.6|13095.4|13091.9|13095.9|13092.4|13092.9|13090|202
1724419500000|2024-08-23 13:25:00|13095.3|13091.8|13092.3|13088.8|13095.4|13091.9|13092.3|13088.8|165
1724419800000|2024-08-23 13:30:00|13092.5|13089|13095.3|13091.8|13096|13092.5|13092.5|13089|165
1724420100000|2024-08-23 13:35:00|13095.4|13091.9|13095.1|13091.6|13096.1|13093.2|13094.6|13091.4|159
1724420400000|2024-08-23 13:40:00|13095.2|13091.7|13095.4|13091.9|13096.3|13093.3|13093.8|13090.3|175
1724420700000|2024-08-23 13:45:00|13095.5|13092|13098.7|13095.2|13099.5|13096|13095.5|13092|180
1724421000000|2024-08-23 13:50:00|13098.8|13095.3|13098.8|13095.3|13099.3|13095.8|13097.7|13094.2|183
1724421300000|2024-08-23 13:55:00|13099.2|13095.7|13095.8|13089.6|13099.6|13096.1|13094.7|13089.6|221
1724421600000|2024-08-23 14:00:00|13095.6|13089.7|13046.5|13040.1|13096.4|13090.3|13046.5|13039.9|675
1724421900000|2024-08-23 14:05:00|13047.1|13040.6|13042.7|13039.2|13053.6|13049.8|13041|13037.5|799
1724422200000|2024-08-23 14:10:00|13043.1|13039.6|13035.5|13032|13043.6|13040.1|13033.2|13029.7|666
1724422500000|2024-08-23 14:15:00|13035.4|13031.9|13045.3|13041.8|13046.5|13043|13034.2|13030.7|600
1724422800000|2024-08-23 14:20:00|13045.2|13041.7|13041.1|13037.6|13050.3|13046.8|13039|13035.5|578
1724423100000|2024-08-23 14:25:00|13041|13037.5|13034.2|13030.7|13043.3|13039.8|13032.4|13028.9|461
1724423400000|2024-08-23 14:30:00|13034|13030.5|13022.7|13019.2|13036.5|13033|13021.6|13018.1|522
1724423700000|2024-08-23 14:35:00|13022.8|13019.3|13032|13028.5|13035.3|13031.8|13022.7|13019.2|587
1724424000000|2024-08-23 14:40:00|13031.9|13028.4|13030.9|13027.4|13036.6|13033.1|13030.8|13027.3|523
1724424300000|2024-08-23 14:45:00|13031|13027.5|13032.5|13029|13032.8|13029.3|13027.3|13023.8|562
1724424600000|2024-08-23 14:50:00|13032.6|13029.1|13034.5|13031|13037.6|13034.1|13031.8|13028.3|530
1724424900000|2024-08-23 14:55:00|13034.6|13031.1|13037.1|13033.6|13037.2|13034.5|13032.2|13028.7|469
1724425200000|2024-08-23 15:00:00|13037.4|13033.9|13031.7|13028.2|13037.8|13034.3|13031.2|13027.7|488
1724425500000|2024-08-23 15:05:00|13031.8|13028.3|13029|13025.5|13032.6|13029.1|13027.6|13024.1|373
1724425800000|2024-08-23 15:10:00|13029.2|13025.7|13023.2|13019.7|13030.5|13027|13022.3|13019.2|414
1724426100000|2024-08-23 15:15:00|13023.1|13019.6|13020.2|13016.7|13023.9|13020.4|13019.1|13015.6|284
1724426400000|2024-08-23 15:20:00|13019.7|13016.2|13022.1|13018.6|13022.8|13019.3|13019.4|13015.9|261
1724426700000|2024-08-23 15:25:00|13022.2|13018.7|13021.1|13017.6|13022.5|13019|13019.2|13015.7|304
1724427000000|2024-08-23 15:30:00|13021.2|13017.7|13024.3|13020.8|13024.4|13020.9|13019.5|13016|318
1724427300000|2024-08-23 15:35:00|13024.4|13020.9|13024.2|13020.7|13024.8|13021.3|13022.5|13019|283
1724427600000|2024-08-23 15:40:00|13024.3|13020.8|13024.6|13021.1|13025.2|13021.7|13021.5|13018|280
1724427900000|2024-08-23 15:45:00|13024.7|13021.2|13031.9|13028.4|13032.1|13028.6|13023.5|13020|372
1724428200000|2024-08-23 15:50:00|13032.1|13028.6|13033.9|13030.4|13033.9|13030.4|13030.9|13027.4|323
1724428500000|2024-08-23 15:55:00|13033.8|13030.3|13031.2|13027.7|13033.8|13030.3|13031.1|13027.6|342
1724428800000|2024-08-23 16:00:00|13031.1|13027.6|13031.5|13028|13031.8|13028.3|13029.4|13025.9|252
1724429100000|2024-08-23 16:05:00|13031.4|13027.9|13030|13026.5|13034.1|13030.6|13029.8|13026.3|253
1724429400000|2024-08-23 16:10:00|13029.9|13026.4|13031.5|13028|13032.7|13029.2|13029.1|13025.6|249
1724429700000|2024-08-23 16:15:00|13031.3|13027.8|13032.5|13029|13034.4|13030.9|13028.3|13024.8|323
1724430000000|2024-08-23 16:20:00|13032.6|13029.1|13034.7|13031.2|13035|13031.5|13031.8|13028.3|195
1724430300000|2024-08-23 16:25:00|13034.8|13031.3|13035|13031.5|13036.3|13032.8|13032.2|13028.7|331
1724430600000|2024-08-23 16:30:00|13035.1|13031.6|13033.4|13029.9|13035.2|13031.7|13032.4|13028.9|187
1724430900000|2024-08-23 16:35:00|13033.3|13029.8|13034.1|13030.6|13034.6|13031.1|13033|13029.5|163
1724431200000|2024-08-23 16:40:00|13034.2|13030.7|13038.9|13035.4|13039.2|13035.7|13033.3|13029.8|220
1724431500000|2024-08-23 16:45:00|13039|13035.5|13037.1|13033.6|13040.7|13037.2|13035.9|13032.4|222
1724431800000|2024-08-23 16:50:00|13037|13033.5|13035|13031.5|13037|13033.5|13034.9|13031.4|221
1724432100000|2024-08-23 16:55:00|13034.9|13031.4|13033.8|13030.3|13035.3|13031.8|13031.2|13027.7|301
1724432400000|2024-08-23 17:00:00|13033.7|13030.2|13028.3|13024.8|13034.1|13030.6|13028.3|13024.8|337
1724432700000|2024-08-23 17:05:00|13028.2|13024.7|13023.3|13019.8|13029.7|13026.2|13022.1|13018.6|359
1724433000000|2024-08-23 17:10:00|13023.2|13019.7|13023.8|13020.3|13024.3|13020.8|13022.3|13018.8|236
1724433300000|2024-08-23 17:15:00|13023.7|13020.2|13022|13018.5|13024.5|13021|13021.9|13018.4|185
1724433600000|2024-08-23 17:20:00|13021.9|13018.4|13019.3|13015.8|13021.9|13018.4|13018.9|13015.4|186
1724433900000|2024-08-23 17:25:00|13019.2|13015.7|13017.1|13013.6|13019.2|13015.7|13017|13013.5|117
1724434200000|2024-08-23 17:30:00|13017.2|13013.7|13015.3|13011.8|13017.3|13013.8|13014.9|13011.4|113
1724434500000|2024-08-23 17:35:00|13015.2|13011.7|13015.1|13011.6|13017.4|13013.9|13014.7|13011.2|141
1724434800000|2024-08-23 17:40:00|13015|13011.5|13013.9|13010.4|13015.5|13012|13013.7|13010.2|108
1724435100000|2024-08-23 17:45:00|13014|13010.5|13014.7|13011.2|13015.1|13011.6|13013.8|13010.3|142
1724435400000|2024-08-23 17:50:00|13014.6|13011.1|13013.8|13010.3|13014.7|13011.2|13013.2|13009.7|169
1724435700000|2024-08-23 17:55:00|13013.9|13010.4|13013.5|13010|13014.4|13010.9|13013.2|13009.7|168
1724436000000|2024-08-23 18:00:00|13013.6|13010.1|13011.6|13008.1|13014.2|13010.7|13011.5|13008|112
1724436300000|2024-08-23 18:05:00|13011.7|13008.2|13011|13007.5|13011.8|13008.3|13010.8|13007.3|73
1724436600000|2024-08-23 18:10:00|13010.9|13007.4|13010.3|13006.8|13011|13007.5|13009.7|13006.2|109
1724436900000|2024-08-23 18:15:00|13010.2|13006.7|13009.2|13005.7|13010.6|13007.1|13008.7|13005.2|95
1724437200000|2024-08-23 18:20:00|13009.3|13005.8|13012.4|13008.9|13013.3|13009.8|13009.3|13005.8|149
1724437500000|2024-08-23 18:25:00|13012.5|13009|13011.1|13007.6|13012.5|13009|13010.8|13007.3|138
1724437800000|2024-08-23 18:30:00|13011|13007.5|13011.2|13007.7|13011.2|13007.7|13009.4|13005.9|147
1724438100000|2024-08-23 18:35:00|13011.1|13007.6|13010.2|13006.7|13011.2|13007.7|13009.5|13006|153
1724438400000|2024-08-23 18:40:00|13010.3|13006.8|13011.2|13007.7|13011.4|13007.9|13009.3|13005.8|140
1724438700000|2024-08-23 18:45:00|13011.1|13007.6|13012.3|13008.8|13012.6|13009.1|13011|13007.5|102
1724439000000|2024-08-23 18:50:00|13012.4|13008.9|13012.5|13009|13012.6|13009.1|13011.9|13008.4|71
1724439300000|2024-08-23 18:55:00|13012.4|13008.9|13013.8|13010.3|13014.6|13011.1|13012.3|13008.8|135
1724439600000|2024-08-23 19:00:00|13013.9|13010.4|13013.1|13009.6|13014.6|13011.1|13012.7|13009.2|109
1724439900000|2024-08-23 19:05:00|13013|13009.5|13010.8|13007.3|13013.1|13009.6|13010.8|13007.3|52
1724440200000|2024-08-23 19:10:00|13010.7|13007.2|13008.8|13005.3|13010.7|13007.2|13008.6|13005.1|93
1724440500000|2024-08-23 19:15:00|13008.7|13005.2|13009.9|13006.4|13010.1|13006.6|13008.6|13005.1|65
1724440800000|2024-08-23 19:20:00|13010|13006.5|13010.2|13006.7|13010.8|13007.3|13009.8|13006.3|45
1724441100000|2024-08-23 19:25:00|13010.1|13006.6|13010.1|13006.6|13010.3|13006.8|13009.9|13006.4|63
1724441400000|2024-08-23 19:30:00|13010|13006.5|13009|13005.5|13010.8|13007.3|13008.7|13005.2|85
1724441700000|2024-08-23 19:35:00|13009.1|13005.6|13009.4|13005.9|13009.4|13005.9|13008.5|13005|68
1724442000000|2024-08-23 19:40:00|13009.6|13006.1|13010.3|13006.8|13010.5|13007|13009.5|13006|47
1724442300000|2024-08-23 19:45:00|13010.4|13006.9|13009.4|13005.9|13010.6|13007.1|13009.1|13005.6|45
1724442600000|2024-08-23 19:50:00|13009.3|13005.8|13009.2|13005.7|13009.7|13006.2|13008.9|13005.4|21
1724442900000|2024-08-23 19:55:00|13009.1|13005.6|13009|13005.5|13009.4|13005.9|13008.2|13004.7|56
1724443200000|2024-08-23 20:00:00|13009.2|13005.7|13008.7|13005.2|13011.9|13008.4|13008.6|13005.1|92
1724443500000|2024-08-23 20:05:00|13008.8|13005.3|13008.7|13005.2|13008.8|13005.3|13008.5|13005|18
1724443800000|2024-08-23 20:10:00|13008.8|13005.3|13008.6|13005.1|13008.8|13005.3|13008.5|13005|15
1724444100000|2024-08-23 20:15:00|13008.5|13005|13008.4|13004.9|13008.7|13005.2|13008.3|13004.8|27
1724444400000|2024-08-23 20:20:00|13008.3|13004.8|13007.8|13004.3|13008.3|13004.8|13007.7|13004.2|21
1724444700000|2024-08-23 20:25:00|13007.7|13004.2|13008.4|13004.9|13008.4|13004.9|13007.7|13004.2|22
1724445000000|2024-08-23 20:30:00|13008.2|13004.7|13007.6|13004.1|13008.2|13004.7|13007.6|13004.1|23
1724445300000|2024-08-23 20:35:00|13007.5|13004|13007|13003.5|13007.7|13004.2|13007|13003.5|20
1724445600000|2024-08-23 20:40:00|13007.1|13003.6|13006.7|13003.2|13007.3|13003.8|13006.6|13003.1|44
1724445900000|2024-08-23 20:45:00|13006.8|13003.3|13006.7|13003.2|13006.9|13003.4|13006.4|13002.9|41
1724446200000|2024-08-23 20:50:00|13006.6|13003.1|13005.8|13002.3|13006.6|13003.1|13005.7|13002.2|31
1724446500000|2024-08-23 20:55:00|13009.9|12999.4|13019.6|13003.6|13027.7|13011.7|13009.9|12998|606
1724616000000|2024-08-25 20:00:00|13032.2|13010.2|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|3
1724616600000|2024-08-25 20:10:00|13021.7|12999.7|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|2
1724616900000|2024-08-25 20:15:00|13021.7|12999.7|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|2
1724617500000|2024-08-25 20:25:00|13021.7|12999.7|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|2
1724619000000|2024-08-25 20:50:00|13033.9|13011.9|13033.9|13011.9|13033.9|13011.9|13033.9|13011.9|1
1724619300000|2024-08-25 20:55:00|13034.5|13012.5|13031.5|13015.5|13034.5|13015.5|13030.9|13012.5|6
1724619600000|2024-08-25 21:00:00|13028.9|13012.9|13019.2|13003.2|13028.9|13012.9|13018.7|13002.7|3
1724619900000|2024-08-25 21:05:00|13030.3|13014.3|13030.4|13014.4|13030.4|13014.4|13023|13007|16
1724620200000|2024-08-25 21:10:00|13028.3|13012.3|13028.3|13012.3|13030.4|13014.4|13028.3|13012.3|11
1724620500000|2024-08-25 21:15:00|13030.4|13014.4|13027.3|13011.3|13031.6|13015.6|13027.1|13011.1|100
1724620800000|2024-08-25 21:20:00|13028|13012|13027.2|13011.2|13029.4|13013.4|13025.8|13009.8|184
1724621100000|2024-08-25 21:25:00|13027.3|13011.3|13027.7|13011.7|13029.4|13013.4|13025.9|13009.9|181
1724621400000|2024-08-25 21:30:00|13027|13011|13028.4|13012.4|13030.9|13014.9|13025.5|13009.5|354
1724621700000|2024-08-25 21:35:00|13028.5|13012.5|13028.5|13012.5|13029|13013|13027.3|13011.3|345
1724622000000|2024-08-25 21:40:00|13028.2|13012.2|13026.1|13010.1|13028.9|13012.9|13024.6|13008.6|467
1724622300000|2024-08-25 21:45:00|13025.9|13009.9|13027.1|13011.1|13029|13013|13024.6|13008.6|575
1724622600000|2024-08-25 21:50:00|13026.9|13010.9|13025.4|13009.4|13028.7|13012.7|13024.2|13008.2|415
1724622900000|2024-08-25 21:55:00|13025.5|13009.5|13025.7|13009.7|13027.7|13011.7|13024.5|13008.5|362
1724623200000|2024-08-25 22:00:00|13024.9|13008.9|13025.5|13009.5|13029.4|13013.4|13023.6|13007.6|561
1724623500000|2024-08-25 22:05:00|13024|13008|13027.1|13011.1|13032.6|13016.6|13023.4|13007.4|779
1724623800000|2024-08-25 22:10:00|13027|13011|13029.1|13013.1|13030.1|13014.1|13024.9|13008.9|843
1724624100000|2024-08-25 22:15:00|13028.6|13012.6|13030.3|13014.3|13032.2|13016.2|13028.6|13012.6|707
1724624400000|2024-08-25 22:20:00|13030|13014|13031.6|13015.6|13032.6|13016.6|13027.5|13011.5|636
1724624700000|2024-08-25 22:25:00|13031.3|13015.3|13031.8|13015.8|13032.9|13016.9|13029|13013|629
1724625000000|2024-08-25 22:30:00|13032|13016|13026.2|13010.2|13033.2|13017.2|13021.9|13005.9|758
1724625300000|2024-08-25 22:35:00|13027.9|13011.9|13022.6|13006.6|13030.2|13014.2|13022.5|13006.5|876
1724625600000|2024-08-25 22:40:00|13022.7|13006.7|13014.6|13003.6|13022.9|13009.3|13013.4|13003.2|232
1724625900000|2024-08-25 22:45:00|13014.7|13003.7|13012.9|13004.2|13014.7|13004.9|13012.8|13003.4|277
1724626200000|2024-08-25 22:50:00|13012.8|13004.3|13012.4|13003|13014.1|13004.7|13011.4|13002.3|346
1724626500000|2024-08-25 22:55:00|13011.8|13003.7|13009.9|13002.1|13013.5|13003.9|13009.3|13001.8|422
1724626800000|2024-08-25 23:00:00|13010.1|13002.6|13010.4|13006.9|13017.1|13007.2|13009|13002.6|520
1724627100000|2024-08-25 23:05:00|13010.2|13006.7|13007.6|13004.1|13010.2|13006.7|13007.4|13003.9|173
1724627400000|2024-08-25 23:10:00|13007.5|13004|13008.2|13004.7|13009.1|13005.6|13006.8|13003.3|162
1724627700000|2024-08-25 23:15:00|13008.1|13004.6|13007.3|13003.8|13008.5|13005|13006.9|13003.4|116
1724628000000|2024-08-25 23:20:00|13007.4|13003.9|13007|13003.5|13008.7|13005.2|13007|13003.5|106
1724628300000|2024-08-25 23:25:00|13007.1|13003.6|13007.2|13003.7|13008|13004.5|13006.7|13003.2|95
1724628600000|2024-08-25 23:30:00|13007.1|13003.6|13006.5|13003|13007.2|13003.7|13005.9|13002.4|84
1724628900000|2024-08-25 23:35:00|13006.4|13002.9|13007.1|13003.6|13007.5|13004|13006.1|13002.6|98
1724629200000|2024-08-25 23:40:00|13007|13003.5|13008.5|13005|13008.7|13005.2|13006.2|13002.7|69
1724629500000|2024-08-25 23:45:00|13008.6|13005.1|13010|13006.5|13010.8|13007.3|13008.4|13004.9|91
1724629800000|2024-08-25 23:50:00|13010.1|13006.6|13014.1|13010.6|13014.3|13010.8|13009.8|13006.3|121
1724630100000|2024-08-25 23:55:00|13014|13010.5|13010.1|13006.6|13014.4|13010.9|13010.1|13006.6|183
1724630400000|2024-08-26 00:00:00|13010.2|13006.7|13014.3|13010.8|13016.2|13012.7|13010|13006.5|327
1724630700000|2024-08-26 00:05:00|13014.2|13010.7|13012.2|13008.7|13015.4|13011.9|13009.9|13006.4|288
1724631000000|2024-08-26 00:10:00|13012.1|13008.6|13014|13010.5|13014.4|13011.2|13011.1|13007.6|220
1724631300000|2024-08-26 00:15:00|13013.9|13010.4|13008|13004.5|13013.9|13010.4|13006.1|13003.2|264
1724631600000|2024-08-26 00:20:00|13008.1|13004.6|13006.3|13002.8|13009.3|13005.8|13006|13002.5|223
1724631900000|2024-08-26 00:25:00|13006.4|13002.9|13003.4|13001.4|13006.4|13003.3|13002.4|12999.4|259
1724632200000|2024-08-26 00:30:00|13003.3|13001.3|13003.6|13000.1|13004.4|13001.4|13002.4|12999.5|232
1724632500000|2024-08-26 00:35:00|13003.7|13000.2|13007|13003.5|13007.1|13004.2|13001.8|12999.1|290
1724632800000|2024-08-26 00:40:00|13006.9|13003.4|13004.5|13001|13009|13005.5|13004.2|13000.7|203
1724633100000|2024-08-26 00:45:00|13004.4|13000.9|13002.9|12999.4|13006|13003.6|13002|12999.2|282
1724633400000|2024-08-26 00:50:00|13003|12999.5|13003.2|12999.7|13003.6|13000.8|13000.7|12998|314
1724633700000|2024-08-26 00:55:00|13003.3|12999.8|13009.7|13006.2|13009.9|13006.4|13002.7|12999.7|297
1724634000000|2024-08-26 01:00:00|13009.8|13006.3|13007.1|13003.6|13010.9|13008.1|13006.6|13003.1|269
1724634300000|2024-08-26 01:05:00|13007.2|13003.7|13003|12999.5|13009.3|13005.8|13000.5|12998|326
1724634600000|2024-08-26 01:10:00|13003.2|12999.7|13001.4|12997.9|13004.2|13002.2|13000.6|12997.6|305
1724634900000|2024-08-26 01:15:00|13001.3|12997.8|13003|12999.5|13003.1|13000.2|13000.1|12997.5|277
1724635200000|2024-08-26 01:20:00|13003.1|12999.6|13002.4|13000.4|13004.6|13001.7|13000.7|12998.5|247
1724635500000|2024-08-26 01:25:00|13002.5|13000.5|13004.1|13000.6|13004.2|13001.1|13000.6|12998|263
1724635800000|2024-08-26 01:30:00|13004.3|13000.8|13005.2|13003.2|13006.2|13003.6|13001|12999|332
1724636100000|2024-08-26 01:35:00|13005.3|13003.3|13007|13005|13009.2|13006.7|13004.4|13001.8|251
1724636400000|2024-08-26 01:40:00|13008.1|13004.6|13009.3|13007.3|13012.2|13010.2|13007.4|13004.6|258
1724636700000|2024-08-26 01:45:00|13009.4|13007.4|13009.9|13006.4|13010|13007.9|13007.4|13005.4|249
1724637000000|2024-08-26 01:50:00|13010|13006.5|13009|13005.5|13010|13007.5|13007.7|13005.2|234
1724637300000|2024-08-26 01:55:00|13008.9|13005.4|13010.4|13008.4|13011.8|13009|13007.5|13004.6|204
1724637600000|2024-08-26 02:00:00|13010.5|13008.5|13011.2|13009.2|13012.5|13010.1|13010.3|13007.8|211
1724637900000|2024-08-26 02:05:00|13011.3|13009.3|13011|13007.5|13012.9|13009.8|13009.1|13006.3|156
1724638200000|2024-08-26 02:10:00|13010.9|13007.4|13008|13004.5|13011.9|13008.8|13008|13004.5|180
1724638500000|2024-08-26 02:15:00|13007.9|13004.4|13006.8|13004.8|13008.1|13005.1|13003.3|13000.8|239
1724638800000|2024-08-26 02:20:00|13006.7|13004.7|13010.5|13008.5|13011.3|13008.8|13006.5|13004.5|160
1724639100000|2024-08-26 02:25:00|13011.3|13007.8|13008.4|13006.4|13011.6|13008.2|13008.3|13006|162
1724639400000|2024-08-26 02:30:00|13008.5|13006.5|13010.6|13008.6|13010.6|13008.6|13008|13005.5|126
1724639700000|2024-08-26 02:35:00|13010.8|13008.8|13011.8|13008.3|13012.4|13009.2|13010.5|13007.6|135
1724640000000|2024-08-26 02:40:00|13011.7|13008.2|13009.5|13006|13011.7|13008.2|13009.3|13005.8|179
1724640300000|2024-08-26 02:45:00|13009.4|13005.9|13011.5|13008|13011.5|13008.8|13009.1|13005.8|145
1724640600000|2024-08-26 02:50:00|13011.6|13008.1|13015|13011.5|13016.4|13012.9|13009.7|13006.7|191
1724640900000|2024-08-26 02:55:00|13015.1|13011.6|13015.4|13011.9|13018.4|13014.9|13015|13011.5|250
1724641200000|2024-08-26 03:00:00|13015.3|13011.8|13014.8|13011.3|13015.9|13013.2|13012.2|13010.2|202
1724641500000|2024-08-26 03:05:00|13014.7|13011.2|13013.9|13011.9|13014.8|13012.6|13013.1|13011|146
1724641800000|2024-08-26 03:10:00|13014|13012|13014.9|13011.4|13017|13013.9|13013.9|13010.5|184
1724642100000|2024-08-26 03:15:00|13014.6|13011.1|13013.3|13009.8|13014.7|13011.2|13012|13008.6|166
1724642400000|2024-08-26 03:20:00|13013.2|13009.7|13014.7|13011.2|13016.8|13013.3|13013.2|13009.7|172
1724642700000|2024-08-26 03:25:00|13014.5|13011|13014.1|13010.6|13014.8|13011.3|13012.6|13009.1|119
1724643000000|2024-08-26 03:30:00|13014.2|13010.7|13016.4|13012.9|13017.5|13014.8|13014.1|13010.6|203
1724643300000|2024-08-26 03:35:00|13016.3|13012.8|13016.3|13012.8|13016.9|13013.4|13012.5|13009.5|235
1724643600000|2024-08-26 03:40:00|13016.2|13012.7|13016.1|13012.6|13018.3|13014.8|13015.3|13011.8|237
1724643900000|2024-08-26 03:45:00|13016|13012.5|13015.9|13013.9|13017.5|13014.7|13015.2|13011.7|197
1724644200000|2024-08-26 03:50:00|13016|13014|13016.1|13014.1|13017.8|13014.7|13015.3|13012.8|189
1724644500000|2024-08-26 03:55:00|13016|13014|13017.2|13015.2|13018.7|13015.7|13015.6|13013.2|237
1724644800000|2024-08-26 04:00:00|13018|13014.5|13016.7|13014.7|13018.1|13015.4|13014.2|13011.6|178
1724645100000|2024-08-26 04:05:00|13016.6|13014.6|13015.3|13013.3|13018.4|13015.1|13015.3|13012.8|156
1724645400000|2024-08-26 04:10:00|13015.4|13013.4|13016.9|13013.4|13016.9|13013.5|13013.9|13011|158
1724645700000|2024-08-26 04:15:00|13017|13013.5|13016.8|13013.3|13018.6|13015.9|13015.9|13013.2|164
1724646000000|2024-08-26 04:20:00|13016.7|13013.2|13015.5|13012|13016.7|13013.2|13015.2|13011.7|112
1724646300000|2024-08-26 04:25:00|13015.4|13011.9|13017.6|13015.6|13017.8|13015.8|13015.4|13011.9|157
1724646600000|2024-08-26 04:30:00|13017.7|13015.7|13019.7|13016.2|13020.4|13017.5|13017.2|13014.3|176
1724646900000|2024-08-26 04:35:00|13019.8|13016.3|13019.8|13017.8|13021.2|13017.8|13019|13015.9|136
1724647200000|2024-08-26 04:40:00|13019.9|13017.9|13022.4|13018.9|13022.4|13019|13019.6|13017.1|177
1724647500000|2024-08-26 04:45:00|13021.9|13019.9|13022.5|13020.5|13024.7|13021.9|13021.9|13019.1|111
1724647800000|2024-08-26 04:50:00|13022.6|13020.6|13024.6|13021.1|13025.4|13022.8|13022.5|13020.5|128
1724648100000|2024-08-26 04:55:00|13024.7|13021.2|13025.2|13021.7|13025.3|13021.8|13023.3|13020.4|152
1724648400000|2024-08-26 05:00:00|13025.3|13021.8|13026.5|13024.5|13027.4|13024.7|13025.2|13021.7|160
1724648700000|2024-08-26 05:05:00|13026.4|13024.4|13024.6|13021.1|13026.7|13024.4|13024.1|13020.6|176
1724649000000|2024-08-26 05:10:00|13024.5|13021|13025|13021.5|13025.5|13022.3|13023.1|13020.2|152
1724649300000|2024-08-26 05:15:00|13025.1|13021.6|13023.7|13020.2|13025.6|13022.8|13022.8|13019.6|149
1724649600000|2024-08-26 05:20:00|13023.6|13020.1|13022.9|13020.9|13024.6|13021.5|13022.7|13019.8|142
1724649900000|2024-08-26 05:25:00|13023|13021|13026.1|13022.6|13026.2|13023.2|13023|13020.2|144
1724650200000|2024-08-26 05:30:00|13026|13022.5|13024.2|13022.2|13026.9|13023.7|13024.1|13021.9|189
1724650500000|2024-08-26 05:35:00|13024.3|13022.3|13024.6|13022.6|13026.5|13024|13023.3|13020.5|227
1724650800000|2024-08-26 05:40:00|13024.7|13022.7|13025.6|13022.1|13025.6|13022.8|13023.9|13021.8|166
1724651100000|2024-08-26 05:45:00|13025.5|13022|13026.4|13024.4|13027.8|13024.5|13024.7|13021.5|167
1724651400000|2024-08-26 05:50:00|13026.5|13024.5|13025.8|13022.3|13026.5|13024.5|13023.1|13020.4|168
1724651700000|2024-08-26 05:55:00|13025.7|13022.2|13024.1|13020.6|13026.8|13024|13023.2|13020.5|215
1724652000000|2024-08-26 06:00:00|13024.2|13020.7|13020.2|13016.7|13024.2|13021.4|13018.5|13015.8|339
1724652300000|2024-08-26 06:05:00|13020.3|13016.8|13019.6|13017.6|13021.7|13019.7|13019.1|13016.3|267
1724652600000|2024-08-26 06:10:00|13019.5|13017.5|13023.4|13019.9|13023.5|13020|13019.4|13016.8|232
1724652900000|2024-08-26 06:15:00|13023.3|13019.8|13021|13019|13023.5|13020|13020.9|13017.5|231
1724653200000|2024-08-26 06:20:00|13020.9|13018.9|13020.8|13017.3|13021.9|13019.2|13019.2|13016|203
1724653500000|2024-08-26 06:25:00|13020.7|13017.2|13019.1|13015.6|13022.6|13019.2|13019.1|13015.6|254
1724653800000|2024-08-26 06:30:00|13019.2|13015.7|13016.7|13013.2|13019.8|13016.3|13016.4|13012.9|289
1724654100000|2024-08-26 06:35:00|13016.8|13013.3|13016.9|13013.4|13017.2|13013.7|13014.3|13010.8|199
1724654400000|2024-08-26 06:40:00|13017|13013.5|13016.4|13012.9|13017.7|13014.2|13014.9|13011.4|147
1724654700000|2024-08-26 06:45:00|13016.5|13013|13018.5|13015|13019.1|13015.6|13015.3|13011.8|226
1724655000000|2024-08-26 06:50:00|13018.6|13015.1|13020.6|13017.1|13020.8|13017.3|13018.6|13015.1|214
1724655300000|2024-08-26 06:55:00|13020.7|13017.2|13021.7|13018.2|13021.9|13018.4|13018.3|13014.8|235
1724655600000|2024-08-26 07:00:00|13022|13018.5|13021.2|13017.7|13022.5|13019|13017.1|13014.5|313
1724655900000|2024-08-26 07:05:00|13021.1|13017.6|13022.5|13019|13022.6|13019.2|13019.4|13016.7|182
1724656200000|2024-08-26 07:10:00|13022.4|13018.9|13021.1|13017.6|13025.6|13022.3|13020.3|13016.8|278
1724656500000|2024-08-26 07:15:00|13021|13017.5|13022.1|13018.6|13023.2|13019.7|13019.7|13016.2|244
1724656800000|2024-08-26 07:20:00|13022|13018.5|13024.8|13021.3|13026.3|13023.2|13021.2|13018.2|264
1724657100000|2024-08-26 07:25:00|13024.7|13021.2|13031.1|13027.6|13031.3|13027.8|13024.2|13020.7|258
1724657400000|2024-08-26 07:30:00|13031.2|13027.7|13026.6|13024.6|13031.3|13027.8|13025|13021.5|252
1724657700000|2024-08-26 07:35:00|13027.9|13024.4|13031.1|13027.6|13031.2|13027.7|13026.9|13023.4|279
1724658000000|2024-08-26 07:40:00|13031.2|13027.7|13032.7|13029.2|13033.2|13029.7|13029.7|13026.2|227
1724658300000|2024-08-26 07:45:00|13032.8|13029.3|13031.7|13028.2|13033.3|13030.1|13030.1|13026.6|232
1724658600000|2024-08-26 07:50:00|13031.6|13028.1|13032.3|13028.8|13034|13030.8|13030.6|13027.1|200
1724658900000|2024-08-26 07:55:00|13032.4|13028.9|13032.8|13029.3|13034.6|13031.1|13030.4|13027.6|190
1724659200000|2024-08-26 08:00:00|13032.7|13029.2|13028.9|13025.4|13032.9|13029.4|13028.9|13025.4|212
1724659500000|2024-08-26 08:05:00|13029|13025.5|13025.9|13022.4|13029.2|13025.7|13025.6|13022.2|279
1724659800000|2024-08-26 08:10:00|13026|13022.5|13024.7|13022.7|13026.3|13022.9|13022.8|13020.3|264
1724660100000|2024-08-26 08:15:00|13024.8|13022.8|13027.1|13023.6|13027.4|13024.8|13024.3|13021.6|207
1724660400000|2024-08-26 08:20:00|13027|13023.5|13024.6|13022.6|13027|13024|13023.9|13021.2|185
1724660700000|2024-08-26 08:25:00|13024.7|13022.7|13026.5|13023|13027.6|13024.3|13024.2|13021.8|180
1724661000000|2024-08-26 08:30:00|13026.6|13023.1|13027|13023.5|13027.4|13024.9|13025.6|13023|144
1724661300000|2024-08-26 08:35:00|13027.1|13023.6|13029.1|13027.1|13029.4|13027.3|13026|13023.4|162
1724661600000|2024-08-26 08:40:00|13029.2|13027.2|13029.3|13027.3|13032|13029.4|13029.1|13026.7|154
1724661900000|2024-08-26 08:45:00|13029.4|13027.4|13028|13026|13029.4|13027.4|13027.3|13025.3|123
1724662200000|2024-08-26 08:50:00|13028.1|13026.1|13028.4|13024.9|13029.5|13027.4|13027.5|13024.1|110
1724662500000|2024-08-26 08:55:00|13028.3|13024.8|13030.3|13026.8|13030.6|13027.1|13028.3|13024.8|172
1724662800000|2024-08-26 09:00:00|13030.2|13026.7|13029.9|13027.9|13031.4|13028.1|13029.8|13026.3|158
1724663100000|2024-08-26 09:05:00|13030|13028|13029.8|13027.8|13031.3|13028.5|13029.3|13027.2|118
1724663400000|2024-08-26 09:10:00|13029.7|13027.7|13030.2|13026.7|13030.6|13027.8|13028.9|13025.4|98
1724663700000|2024-08-26 09:15:00|13030.3|13026.8|13030|13026.5|13030.6|13027.6|13028.9|13026.1|111
1724664000000|2024-08-26 09:20:00|13030.2|13026.7|13027.7|13024.2|13030.4|13026.9|13027.2|13023.9|140
1724664300000|2024-08-26 09:25:00|13027.6|13024.1|13029.2|13025.7|13030|13027.3|13027.2|13024|172
1724664600000|2024-08-26 09:30:00|13027.9|13025.9|13030.6|13027.1|13030.7|13027.8|13027.7|13024.2|176
1724664900000|2024-08-26 09:35:00|13030.5|13027|13029.6|13026.1|13030.6|13027.1|13029.4|13025.9|185
1724665200000|2024-08-26 09:40:00|13029.5|13026|13027.7|13024.2|13029.5|13026|13027.4|13023.9|125
1724665500000|2024-08-26 09:45:00|13027.6|13024.1|13027.5|13025.5|13029.3|13025.9|13026.8|13023.8|130
1724665800000|2024-08-26 09:50:00|13027.4|13025.4|13030.3|13026.8|13030.6|13027.6|13026.9|13024.1|155
1724666100000|2024-08-26 09:55:00|13030.4|13026.9|13028.6|13025.1|13030.6|13027.2|13027.7|13025|158
1724666400000|2024-08-26 10:00:00|13028.5|13025|13030.5|13027|13030.6|13027.7|13028.1|13025|205
1724666700000|2024-08-26 10:05:00|13030.6|13027.1|13028.4|13026.4|13030.9|13027.9|13028.4|13025.8|126
1724667000000|2024-08-26 10:10:00|13028.3|13026.3|13026.2|13024.2|13028.5|13026.5|13026.1|13022.6|118
1724667300000|2024-08-26 10:15:00|13026.1|13024.1|13026.4|13024.4|13026.5|13024.5|13025.9|13023.9|104
1724667600000|2024-08-26 10:20:00|13026.3|13024.3|13025.3|13021.8|13027.4|13024.6|13025.3|13021.8|99
1724667900000|2024-08-26 10:25:00|13025.2|13021.7|13025.1|13021.6|13025.9|13022.4|13024.9|13021.4|110
1724668200000|2024-08-26 10:30:00|13025|13021.5|13027.2|13023.7|13027.9|13024.4|13025|13021.5|131
1724668500000|2024-08-26 10:35:00|13027.1|13023.6|13029.5|13026|13029.9|13026.4|13027|13023.5|158
1724668800000|2024-08-26 10:40:00|13029.4|13025.9|13028.1|13024.6|13029.5|13026|13027.5|13024|104
1724669100000|2024-08-26 10:45:00|13028.2|13024.7|13029.4|13025.9|13029.7|13026.2|13027.9|13024.4|163
1724669400000|2024-08-26 10:50:00|13029.5|13026|13028|13024.5|13031.3|13027.8|13027.9|13024.4|216
1724669700000|2024-08-26 10:55:00|13027.9|13024.4|13027.6|13024.1|13028.4|13024.9|13027.2|13023.7|169
1724670000000|2024-08-26 11:00:00|13027.5|13024|13027.4|13023.9|13027.9|13024.4|13026.5|13023|145
1724670300000|2024-08-26 11:05:00|13027.3|13023.8|13028.6|13025.1|13029.3|13025.8|13027.3|13023.8|205
1724670600000|2024-08-26 11:10:00|13028.5|13025|13028.8|13025.3|13028.9|13025.4|13027.5|13024|137
1724670900000|2024-08-26 11:15:00|13028.7|13025.2|13031.6|13028.1|13033.2|13029.8|13028.7|13025.2|199
1724671200000|2024-08-26 11:20:00|13031.5|13028|13033.3|13031.3|13035|13031.9|13031.1|13028|175
1724671500000|2024-08-26 11:25:00|13033.4|13031.4|13034.1|13030.6|13035.6|13032.7|13033.4|13030.6|200
1724671800000|2024-08-26 11:30:00|13034.2|13030.7|13037.1|13033.6|13038|13034.5|13034|13030.5|223
1724672100000|2024-08-26 11:35:00|13037|13033.5|13033.5|13030|13037.9|13034.4|13033.3|13029.8|194
1724672400000|2024-08-26 11:40:00|13033.6|13030.1|13037.4|13033.9|13038|13034.5|13033.5|13030|188
1724672700000|2024-08-26 11:45:00|13037.3|13033.8|13037.2|13033.7|13038.1|13034.6|13036.2|13032.7|156
1724673000000|2024-08-26 11:50:00|13037.1|13033.6|13034|13030.5|13037.4|13033.9|13033.5|13030|203
1724673300000|2024-08-26 11:55:00|13034.1|13030.6|13034.8|13031.3|13035.7|13032.2|13034|13030.5|160
1724673600000|2024-08-26 12:00:00|13035.1|13031.6|13034.7|13031.2|13035.5|13032|13033.3|13030.6|173
1724673900000|2024-08-26 12:05:00|13034.6|13031.1|13032.3|13028.8|13034.6|13031.1|13031.8|13028.4|182
1724674200000|2024-08-26 12:10:00|13032.2|13028.7|13031.7|13028.2|13032.3|13029.1|13030.2|13027.3|194
1724674500000|2024-08-26 12:15:00|13031.8|13028.3|13030.3|13028.3|13032.1|13028.8|13029.6|13027.4|152
1724674800000|2024-08-26 12:20:00|13030.4|13028.4|13030.5|13028.5|13031.5|13028.5|13029.8|13026.3|189
1724675100000|2024-08-26 12:25:00|13030.6|13028.6|13032.7|13029.2|13032.9|13029.4|13030.6|13027.8|205
1724675400000|2024-08-26 12:30:00|13032.8|13029.3|13033.6|13030.1|13037.6|13034.1|13031.5|13028|382
1724675700000|2024-08-26 12:35:00|13033.4|13029.9|13031.8|13028.3|13034.9|13031.4|13031.7|13028.2|278
1724676000000|2024-08-26 12:40:00|13031.7|13028.2|13033.7|13030.2|13033.8|13030.3|13030.3|13026.8|246
1724676300000|2024-08-26 12:45:00|13033.6|13030.1|13027.9|13024.4|13033.9|13030.4|13027.2|13023.7|322
1724676600000|2024-08-26 12:50:00|13028.2|13024.7|13030.4|13026.9|13030.8|13027.3|13025.9|13022.9|345
1724676900000|2024-08-26 12:55:00|13030.5|13027|13028.4|13024.9|13030.6|13027.1|13027.3|13023.8|298
1724677200000|2024-08-26 13:00:00|13028.6|13025.1|13035|13031.5|13035|13031.5|13028.2|13025|333
1724677500000|2024-08-26 13:05:00|13035.2|13031.7|13034|13030.5|13037.2|13033.7|13032|13028.5|320
1724677800000|2024-08-26 13:10:00|13033.9|13030.4|13030|13026.5|13033.9|13030.7|13029.4|13026.4|280
1724678100000|2024-08-26 13:15:00|13030.1|13026.6|13032.5|13029|13033.9|13030.4|13030.1|13026.6|245
1724678400000|2024-08-26 13:20:00|13032.6|13029.1|13032.5|13029|13035.7|13032.2|13032.3|13028.8|225
1724678700000|2024-08-26 13:25:00|13032.4|13028.9|13032.6|13029.1|13033.5|13030|13031|13027.5|225
1724679000000|2024-08-26 13:30:00|13032.5|13029|13036.4|13032.9|13036.9|13033.4|13032.3|13028.8|285
1724679300000|2024-08-26 13:35:00|13036.3|13032.8|13038.5|13035|13039.3|13035.8|13036|13032.5|267
1724679600000|2024-08-26 13:40:00|13038.6|13035.1|13036.2|13032.7|13040.2|13036.7|13036|13032.5|317
1724679900000|2024-08-26 13:45:00|13036.1|13032.6|13033.4|13029.9|13036.8|13033.3|13032.3|13028.8|292
1724680200000|2024-08-26 13:50:00|13033.3|13029.8|13034.9|13031.4|13036|13032.5|13032.6|13029.1|288
1724680500000|2024-08-26 13:55:00|13034.8|13031.3|13036.6|13033.1|13036.8|13033.3|13034.5|13031|253
1724680800000|2024-08-26 14:00:00|13037.5|13034|13036.5|13034.5|13040.8|13037.3|13036.4|13033.7|304
1724681100000|2024-08-26 14:05:00|13036.4|13034.4|13034|13030.5|13036.4|13034.4|13033.3|13029.8|230
1724681400000|2024-08-26 14:10:00|13033.9|13030.4|13033.1|13029.6|13033.9|13030.4|13031.7|13028.2|201
1724681700000|2024-08-26 14:15:00|13033.2|13029.7|13031.9|13028.4|13033.4|13029.9|13031.2|13027.7|239
1724682000000|2024-08-26 14:20:00|13031.8|13028.3|13032.5|13029|13034.4|13030.9|13029.2|13026|247
1724682300000|2024-08-26 14:25:00|13032.4|13028.9|13028.8|13025.3|13033|13029.5|13028|13024.5|340
1724682600000|2024-08-26 14:30:00|13028.9|13025.4|13027.5|13024|13029.4|13025.9|13025.5|13022|277
1724682900000|2024-08-26 14:35:00|13027.4|13023.9|13026.6|13023.1|13028.9|13025.4|13025.6|13022.1|287
1724683200000|2024-08-26 14:40:00|13026.5|13023|13027|13023.5|13027.8|13024.3|13025.7|13022.2|227
1724683500000|2024-08-26 14:45:00|13026.9|13023.4|13026.8|13023.3|13028.5|13025|13026.1|13022.6|243
1724683800000|2024-08-26 14:50:00|13026.9|13023.4|13028.6|13025.1|13028.9|13025.4|13026.7|13023.2|229
1724684100000|2024-08-26 14:55:00|13028.5|13025|13027.3|13023.8|13030.5|13027|13027.3|13023.8|201
1724684400000|2024-08-26 15:00:00|13027.4|13023.9|13032.2|13028.7|13033.2|13030|13026.6|13023.7|264
1724684700000|2024-08-26 15:05:00|13032.3|13028.8|13034.6|13031.1|13035.6|13033|13031.4|13028.4|246
1724685000000|2024-08-26 15:10:00|13034.5|13031|13035.3|13031.8|13035.8|13032.3|13033.4|13030.6|156
1724685300000|2024-08-26 15:15:00|13035.2|13031.7|13037|13035|13037.8|13035.2|13034.9|13031.4|144
1724685600000|2024-08-26 15:20:00|13037.1|13035.1|13040.1|13036.6|13040.4|13036.9|13036.9|13034.1|173
1724685900000|2024-08-26 15:25:00|13040|13036.5|13039.9|13036.4|13040.4|13036.9|13039.2|13035.7|185
1724686200000|2024-08-26 15:30:00|13039.8|13036.3|13038.2|13034.7|13040.3|13036.8|13037.8|13034.3|127
1724686500000|2024-08-26 15:35:00|13038.1|13034.6|13037.5|13034|13039.1|13035.6|13037.5|13034|82
1724686800000|2024-08-26 15:40:00|13037.4|13033.9|13037.7|13034.2|13037.9|13034.4|13036.3|13032.8|85
1724687100000|2024-08-26 15:45:00|13037.8|13034.3|13038.1|13034.6|13039.1|13035.6|13037.3|13033.8|123
1724687400000|2024-08-26 15:50:00|13038|13034.5|13038.3|13034.8|13038.9|13035.4|13036.2|13032.7|111
1724687700000|2024-08-26 15:55:00|13038.4|13034.9|13040.7|13037.2|13041.2|13037.7|13037.9|13034.4|129
1724688000000|2024-08-26 16:00:00|13040.8|13037.3|13038.4|13034.9|13042|13038.5|13038.2|13034.7|154
1724688300000|2024-08-26 16:05:00|13038.5|13035|13039.2|13035.7|13039.5|13036|13038|13034.5|126
1724688600000|2024-08-26 16:10:00|13039.1|13035.6|13040|13036.5|13040.8|13037.3|13038.8|13035.3|177
1724688900000|2024-08-26 16:15:00|13039.9|13036.4|13037.6|13034.1|13040.1|13036.6|13037.5|13034|120
1724689200000|2024-08-26 16:20:00|13037.7|13034.2|13036.7|13033.2|13038.2|13034.7|13035.8|13032.3|155
1724689500000|2024-08-26 16:25:00|13036.6|13033.1|13037.2|13033.7|13037.2|13033.7|13035.6|13032.1|97
1724689800000|2024-08-26 16:30:00|13037.1|13033.6|13037.4|13033.9|13038.5|13035|13036.8|13033.3|99
1724690100000|2024-08-26 16:35:00|13037.3|13033.8|13036.2|13032.7|13038.3|13034.8|13035.5|13032|131
1724690400000|2024-08-26 16:40:00|13036.3|13032.8|13036.3|13032.8|13037.4|13033.9|13036|13032.5|118
1724690700000|2024-08-26 16:45:00|13036.2|13032.7|13035|13031.5|13036.5|13033|13034.8|13031.3|75
1724691000000|2024-08-26 16:50:00|13035.1|13031.6|13034.2|13030.7|13035.2|13031.7|13033|13029.5|102
1724691300000|2024-08-26 16:55:00|13034.9|13031.4|13034.1|13030.6|13035|13031.5|13033.2|13030.3|85
1724691600000|2024-08-26 17:00:00|13034.2|13030.7|13033.7|13030.2|13034.4|13030.9|13033.5|13030|100
1724691900000|2024-08-26 17:05:00|13033.6|13030.1|13033.1|13029.6|13033.9|13030.4|13033.1|13029.6|75
1724692200000|2024-08-26 17:10:00|13033|13029.5|13030.2|13026.7|13033|13029.5|13030|13026.5|179
1724692500000|2024-08-26 17:15:00|13030.3|13026.8|13030.4|13026.9|13031.3|13027.8|13030.2|13026.7|158
1724692800000|2024-08-26 17:20:00|13030.3|13026.8|13030.7|13027.2|13031.4|13027.9|13029.8|13026.3|128
1724693100000|2024-08-26 17:25:00|13030.8|13027.3|13031.3|13027.8|13031.4|13027.9|13030.2|13026.7|147
1724693400000|2024-08-26 17:30:00|13031.4|13027.9|13033.3|13029.8|13033.9|13030.4|13031.1|13027.6|118
1724693700000|2024-08-26 17:35:00|13033.4|13029.9|13034.9|13031.4|13035.8|13032.3|13033.2|13029.7|165
1724694000000|2024-08-26 17:40:00|13034.6|13031.1|13035.5|13032|13035.9|13032.4|13034.4|13030.9|173
1724694300000|2024-08-26 17:45:00|13035.6|13032.1|13035.5|13032|13036.1|13032.6|13035.4|13031.9|148
1724694600000|2024-08-26 17:50:00|13035.6|13032.1|13036.8|13033.3|13038.3|13034.8|13035.5|13032|141
1724694900000|2024-08-26 17:55:00|13036.9|13033.4|13036.4|13032.9|13036.9|13033.4|13035.5|13032|105
1724695200000|2024-08-26 18:00:00|13036.5|13033|13037.5|13034|13037.5|13034|13036.1|13032.6|113
1724695500000|2024-08-26 18:05:00|13037.7|13034.2|13039.5|13036|13040.2|13036.7|13037.5|13034|150
1724695800000|2024-08-26 18:10:00|13039.4|13035.9|13038.9|13035.4|13039.8|13036.3|13038.3|13034.8|136
1724696100000|2024-08-26 18:15:00|13039|13035.5|13038.6|13035.1|13039.1|13035.6|13038.4|13034.9|123
1724696400000|2024-08-26 18:20:00|13038.5|13035|13038.7|13035.2|13038.7|13035.2|13037.8|13034.3|95
1724696700000|2024-08-26 18:25:00|13038.6|13035.1|13037.3|13035.3|13038.8|13035.9|13037|13034.4|114
1724697000000|2024-08-26 18:30:00|13037.4|13035.4|13039.9|13036.4|13040.2|13036.7|13037.3|13034.4|113
1724697300000|2024-08-26 18:35:00|13040|13036.5|13041.4|13037.9|13041.5|13038|13039.3|13035.8|107
1724697600000|2024-08-26 18:40:00|13041.3|13037.8|13041.2|13037.7|13041.7|13038.2|13041.1|13037.6|70
1724697900000|2024-08-26 18:45:00|13041.3|13037.8|13040.7|13037.2|13041.4|13037.9|13040.3|13036.8|91
1724698200000|2024-08-26 18:50:00|13040.8|13037.3|13040.8|13037.3|13041.2|13037.7|13040.1|13036.6|121
1724698500000|2024-08-26 18:55:00|13040.7|13037.2|13039.2|13035.7|13040.8|13037.3|13038.5|13035.6|138
1724698800000|2024-08-26 19:00:00|13039.1|13035.6|13038.6|13035.1|13039.2|13035.7|13037.5|13034|138
1724699100000|2024-08-26 19:05:00|13038.5|13035|13038.3|13034.8|13038.6|13035.1|13038|13034.5|41
1724699400000|2024-08-26 19:10:00|13038.4|13034.9|13040.5|13037|13040.5|13037|13038.4|13034.9|55
1724699700000|2024-08-26 19:15:00|13040.4|13036.9|13040.7|13037.2|13040.9|13037.4|13040.3|13036.8|57
1724700000000|2024-08-26 19:20:00|13040.6|13037.1|13039.8|13036.3|13040.6|13037.1|13039.4|13035.9|56
1724700300000|2024-08-26 19:25:00|13039.7|13036.2|13039.6|13036.1|13040.1|13036.6|13039.4|13035.9|37
1724700600000|2024-08-26 19:30:00|13039.7|13036.2|13040.1|13036.6|13040.2|13036.7|13039.3|13035.8|46
1724700900000|2024-08-26 19:35:00|13040|13036.5|13040.2|13036.7|13040.3|13036.8|13039.5|13036|38
1724701200000|2024-08-26 19:40:00|13040.1|13036.6|13040.4|13036.9|13040.4|13036.9|13039.9|13036.4|25
1724701500000|2024-08-26 19:45:00|13040.3|13036.8|13040.5|13037|13040.5|13037|13040.3|13036.8|15
1724701800000|2024-08-26 19:50:00|13040.4|13036.9|13040.3|13036.8|13040.4|13036.9|13040|13036.5|30
1724702100000|2024-08-26 19:55:00|13040.2|13036.7|13040.9|13037.4|13042.5|13039|13040.2|13036.7|75
1724702400000|2024-08-26 20:00:00|13040.8|13037.3|13042.3|13038.8|13042.6|13039.1|13040.7|13037.2|67
1724702700000|2024-08-26 20:05:00|13042.2|13038.7|13041.1|13037.6|13042.4|13038.9|13041.1|13037.6|41
1724703000000|2024-08-26 20:10:00|13041.2|13037.7|13040.5|13037|13041.2|13038.2|13040.2|13037|19
1724703300000|2024-08-26 20:15:00|13040.6|13037.1|13040.6|13037.1|13040.9|13037.4|13040.5|13037|15
1724703600000|2024-08-26 20:20:00|13040.7|13037.2|13040.5|13037|13041.1|13037.6|13040.3|13036.8|17
1724703900000|2024-08-26 20:25:00|13040.4|13036.9|13041|13037.5|13041.4|13037.9|13039.7|13036.9|22
1724704200000|2024-08-26 20:30:00|13041.1|13037.6|13041.2|13037.7|13041.3|13037.8|13041|13037.5|22
1724704500000|2024-08-26 20:35:00|13041.1|13037.6|13041.1|13037.6|13041.6|13038.1|13041|13037.5|18
1724704800000|2024-08-26 20:40:00|13040.9|13037.4|13041.5|13036.8|13042.1|13037.6|13040.6|13036.8|45
1724705100000|2024-08-26 20:45:00|13042.1|13036.7|13041.8|13035.7|13042.1|13037|13039.9|13035.3|72
1724705400000|2024-08-26 20:50:00|13040.9|13035.6|13041.2|13036.7|13042|13036.8|13040.4|13035.5|77
1724705700000|2024-08-26 20:55:00|13041.1|13036.2|13044.3|13035.3|13044.3|13036.6|13040.8|13035.1|79
1724706000000|2024-08-26 21:00:00|13044|13035.2|13048.1|13034.1|13048.7|13035.2|13043.9|13032.6|11
1724706300000|2024-08-26 21:05:00|13048|13034|13046.8|13033.5|13048|13035|13046.4|13033.3|13
1724706600000|2024-08-26 21:10:00|13046.7|13033.4|13046.8|13033.8|13046.9|13034.8|13046.2|13033.1|69
1724706900000|2024-08-26 21:15:00|13046.9|13033.9|13046.8|13033.2|13046.9|13033.9|13046.5|13033.1|42
1724707200000|2024-08-26 21:20:00|13046.6|13033.6|13046.7|13033.2|13046.9|13033.8|13046.5|13033.2|17
1724707500000|2024-08-26 21:25:00|13046.6|13033.3|13046.5|13033.3|13046.7|13033.7|13046.5|13032.9|11
1724707800000|2024-08-26 21:30:00|13046.6|13033.7|13046.4|13033.9|13046.7|13034.6|13046.3|13033.3|41
1724708100000|2024-08-26 21:35:00|13046.3|13034|13046.2|13033.8|13046.3|13034|13046.2|13033.5|50
1724708400000|2024-08-26 21:40:00|13046.4|13034.2|13046.2|13033.9|13046.4|13034.2|13046.2|13033.9|2
1724708700000|2024-08-26 21:45:00|13046.4|13034.2|13046.5|13033.3|13046.7|13034.2|13046.4|13033.1|12
1724709000000|2024-08-26 21:50:00|13046.1|13033.6|13045.1|13033.6|13046.1|13033.6|13045|13033.4|14
1724709300000|2024-08-26 21:55:00|13045|13034|13042.3|13035.5|13045|13035.5|13042.3|13033.5|11
1724709600000|2024-08-26 22:00:00|13045|13035.6|13043.1|13035.6|13045.5|13036.2|13043|13034.6|189
1724709900000|2024-08-26 22:05:00|13043.2|13035.7|13042.1|13035.9|13044.2|13036.4|13041.5|13035.1|190
1724710200000|2024-08-26 22:10:00|13042|13035.8|13040.4|13035.8|13042.9|13036.7|13040.4|13035.6|135
1724710500000|2024-08-26 22:15:00|13040.5|13035.9|13040.6|13036.5|13040.8|13036.5|13040.1|13035.8|56
1724710800000|2024-08-26 22:20:00|13040.7|13036.1|13039.6|13036.1|13041|13036.5|13039.5|13035.7|66
1724711100000|2024-08-26 22:25:00|13039.5|13036|13039.1|13035.6|13039.5|13036|13039|13035.5|31
1724711400000|2024-08-26 22:30:00|13039.2|13035.7|13039.2|13035.7|13039.3|13035.8|13038.5|13035|27
1724711700000|2024-08-26 22:35:00|13039.1|13035.6|13038.7|13035.2|13039.2|13035.7|13038.6|13035.1|30
1724712000000|2024-08-26 22:40:00|13038.6|13035.1|13039.5|13036|13039.5|13036|13038.6|13035.1|33
1724712300000|2024-08-26 22:45:00|13039.4|13035.9|13039.4|13035.9|13039.4|13035.9|13039.1|13035.6|32
1724712600000|2024-08-26 22:50:00|13039.3|13035.8|13039.1|13035.6|13039.4|13035.9|13039.1|13035.6|15
1724712900000|2024-08-26 22:55:00|13039.2|13035.7|13039.1|13035.6|13039.3|13035.8|13039|13035.5|33
1724713200000|2024-08-26 23:00:00|13039|13035.5|13037.6|13034.1|13039|13035.5|13037.5|13034|42
1724713500000|2024-08-26 23:05:00|13037.5|13034|13037.4|13033.9|13037.7|13034.2|13037.3|13033.8|32
1724713800000|2024-08-26 23:10:00|13037.3|13033.8|13036|13032.5|13037.6|13034.1|13035.4|13031.9|54
1724714100000|2024-08-26 23:15:00|13035.9|13032.4|13035.6|13032.1|13035.9|13032.4|13035.5|13032|42
1724714400000|2024-08-26 23:20:00|13035.7|13032.2|13035.6|13032.1|13036|13032.5|13035.5|13032|40
1724714700000|2024-08-26 23:25:00|13035.7|13032.2|13037.6|13034.1|13037.7|13034.2|13035.7|13032.2|55
1724715000000|2024-08-26 23:30:00|13037.5|13034|13037.4|13035.4|13037.7|13035.4|13036.8|13033.9|30
1724715300000|2024-08-26 23:35:00|13037.5|13035.5|13038.2|13036.2|13038.6|13036.6|13037.5|13035.5|57
1724715600000|2024-08-26 23:40:00|13038.1|13036.1|13038.7|13036.7|13038.8|13036.8|13038.1|13036.1|31
1724715900000|2024-08-26 23:45:00|13038.6|13036.6|13039.2|13037.2|13039.4|13037.2|13038.2|13035.8|49
1724716200000|2024-08-26 23:50:00|13039.3|13037.3|13038.9|13036.9|13040.3|13037.4|13038.8|13036|56
1724716500000|2024-08-26 23:55:00|13039|13037|13039.7|13036.2|13040.2|13037|13038.9|13036|57
1724716800000|2024-08-27 00:00:00|13039.6|13036.1|13041.4|13037.9|13042.9|13039.4|13038.1|13035|255
1724717100000|2024-08-27 00:05:00|13041.5|13038|13041.4|13039.4|13042.2|13039.5|13040.3|13037.6|121
1724717400000|2024-08-27 00:10:00|13041.3|13039.3|13044.8|13041.3|13045.2|13042.4|13041.3|13038.5|182
1724717700000|2024-08-27 00:15:00|13044.7|13041.2|13043.8|13041.8|13045|13042.7|13043.5|13040.1|133
1724718000000|2024-08-27 00:20:00|13043.7|13041.7|13042.3|13040.3|13044.1|13042.1|13041.8|13039.8|159
1724718300000|2024-08-27 00:25:00|13042.4|13040.4|13043.2|13041.2|13043.4|13041.4|13041.4|13039.1|133
1724718600000|2024-08-27 00:30:00|13043.1|13041.1|13044|13042|13045.3|13042.5|13043.1|13041.1|142
1724718900000|2024-08-27 00:35:00|13043.9|13041.9|13043.6|13040.1|13044.8|13041.9|13042.6|13039.8|131
1724719200000|2024-08-27 00:40:00|13043.5|13040|13047.4|13045.4|13047.4|13045.4|13043.1|13039.9|127
1724719500000|2024-08-27 00:45:00|13047.5|13045.5|13048.4|13046.4|13048.6|13046.6|13047|13045|127
1724719800000|2024-08-27 00:50:00|13048.5|13046.5|13049.3|13047.3|13050.4|13047.4|13046.6|13043.7|211
1724720100000|2024-08-27 00:55:00|13049.4|13047.4|13048.4|13046.4|13050.6|13047.4|13046.1|13043.5|273
1724720400000|2024-08-27 01:00:00|13048.5|13046.5|13044.9|13042.9|13050.7|13048.7|13044.9|13042.6|264
1724720700000|2024-08-27 01:05:00|13044.8|13042.8|13045.4|13041.9|13046.1|13043.9|13042.4|13039.6|258
1724721000000|2024-08-27 01:10:00|13045.3|13041.8|13045|13041.5|13046.9|13044|13043.7|13040.9|251
1724721300000|2024-08-27 01:15:00|13045.1|13041.6|13043.9|13040.4|13048.1|13044.6|13042.8|13040|266
1724721600000|2024-08-27 01:20:00|13043.7|13040.2|13039.7|13037.7|13043.7|13040.9|13039.1|13036|221
1724721900000|2024-08-27 01:25:00|13039.8|13037.8|13037.6|13034.1|13040.6|13038|13036.3|13033.6|220
1724722200000|2024-08-27 01:30:00|13037.7|13034.2|13038.3|13036.3|13041.3|13037.8|13037.1|13034.2|233
1724722500000|2024-08-27 01:35:00|13038.2|13036.2|13036.7|13034.7|13039.4|13037.4|13036.6|13034.5|157
1724722800000|2024-08-27 01:40:00|13036.6|13034.6|13037.7|13035.7|13039.4|13037.3|13036.5|13034.5|193
1724723100000|2024-08-27 01:45:00|13037.6|13035.6|13037|13035|13038.5|13035.7|13036.6|13034.3|160
1724723400000|2024-08-27 01:50:00|13037.1|13035.1|13035.4|13033.4|13038.1|13035.1|13035.3|13033.2|177
1724723700000|2024-08-27 01:55:00|13035.3|13033.3|13039.2|13037.2|13039.4|13037.4|13035.3|13032.6|188
1724724000000|2024-08-27 02:00:00|13039.1|13037.1|13042.9|13040.9|13043|13041|13039|13037|159
1724724300000|2024-08-27 02:05:00|13043|13041|13046.6|13043.1|13047.2|13044.7|13043|13040.5|145
1724724600000|2024-08-27 02:10:00|13046.5|13043|13043.2|13041.2|13046.5|13043.6|13043|13040.5|212
1724724900000|2024-08-27 02:15:00|13043.3|13041.3|13044|13042|13044.3|13042.3|13041.4|13039.4|154
1724725200000|2024-08-27 02:20:00|13043.9|13041.9|13047.4|13045.4|13048.1|13046.1|13043.6|13041.6|167
1724725500000|2024-08-27 02:25:00|13047.5|13045.5|13048.7|13045.2|13049.2|13046.5|13047.2|13044.6|172
1724725800000|2024-08-27 02:30:00|13048.6|13045.1|13049.5|13046|13049.8|13047.1|13047.7|13044.6|159
1724726100000|2024-08-27 02:35:00|13049.6|13046.1|13050.1|13048.1|13050.7|13048.3|13048.1|13045.4|143
1724726400000|2024-08-27 02:40:00|13050|13048|13049.2|13045.7|13050.5|13048.1|13048.2|13044.7|128
1724726700000|2024-08-27 02:45:00|13049.1|13045.6|13045|13043|13049.1|13046.4|13045|13043|110
1724727000000|2024-08-27 02:50:00|13045.1|13043.1|13043.9|13041.9|13047|13044.4|13043.7|13041.7|97
1724727300000|2024-08-27 02:55:00|13044|13042|13043.5|13041.5|13044.5|13042.2|13042.6|13040.6|120
1724727600000|2024-08-27 03:00:00|13043.6|13041.6|13044.2|13040.7|13044.4|13041.8|13040.7|13038.7|154
1724727900000|2024-08-27 03:05:00|13044.3|13040.8|13043.6|13041.6|13044.6|13041.7|13042.5|13039.5|134
1724728200000|2024-08-27 03:10:00|13044.4|13040.9|13042.9|13040.9|13045.4|13042.4|13042.6|13040.6|181
1724728500000|2024-08-27 03:15:00|13043|13041|13045.7|13043.7|13045.7|13043.7|13043|13041|119
1724728800000|2024-08-27 03:20:00|13045.8|13043.8|13045.5|13043.5|13045.8|13043.8|13044.6|13041.8|114
1724729100000|2024-08-27 03:25:00|13045.4|13043.4|13044.5|13042.5|13046.2|13043.6|13044.4|13042.3|112
1724729400000|2024-08-27 03:30:00|13044.4|13042.4|13042.3|13040.3|13044.8|13042.8|13042.3|13039.7|98
1724729700000|2024-08-27 03:35:00|13042.4|13040.4|13041.5|13039.5|13043.4|13040.6|13041.1|13039.1|89
1724730000000|2024-08-27 03:40:00|13041.6|13039.6|13044.9|13041.4|13045.3|13041.8|13041.1|13039.1|122
1724730300000|2024-08-27 03:45:00|13045|13041.5|13045.8|13043.8|13046.7|13043.8|13044.9|13041.4|116
1724730600000|2024-08-27 03:50:00|13045.9|13043.9|13045.6|13043.6|13047.4|13044.5|13045.6|13042.7|112
1724730900000|2024-08-27 03:55:00|13045.5|13043.5|13044.7|13042.7|13045.5|13043.5|13044.3|13042.3|104
1724731200000|2024-08-27 04:00:00|13044.8|13042.8|13043.7|13041.7|13045.3|13042.8|13043.5|13041.2|129
1724731500000|2024-08-27 04:05:00|13043.8|13041.8|13043.9|13041.9|13044.7|13042.2|13043.6|13040.8|79
1724731800000|2024-08-27 04:10:00|13043.8|13041.8|13043.4|13041.4|13044.1|13042.1|13043.4|13041.4|104
1724732100000|2024-08-27 04:15:00|13043.3|13041.3|13044.5|13042.5|13045.1|13042.6|13042.5|13040.5|101
1724732400000|2024-08-27 04:20:00|13044.6|13042.6|13044.6|13042.6|13045.9|13043.3|13044.5|13042.2|88
1724732700000|2024-08-27 04:25:00|13044.7|13042.7|13044|13042|13044.9|13042.7|13044|13041.2|92
1724733000000|2024-08-27 04:30:00|13043.9|13041.9|13044.3|13040.8|13044.4|13041.9|13042.4|13039.4|111
1724733300000|2024-08-27 04:35:00|13044.2|13040.7|13045.2|13041.7|13045.3|13042|13043.3|13040.6|106
1724733600000|2024-08-27 04:40:00|13045.3|13041.8|13046.2|13042.7|13046.4|13042.9|13044|13040.5|109
1724733900000|2024-08-27 04:45:00|13046.1|13042.6|13044.1|13040.6|13046.1|13042.6|13044|13040.5|102
1724734200000|2024-08-27 04:50:00|13044|13040.5|13044|13040.5|13044.4|13040.9|13043.8|13040.3|86
1724734500000|2024-08-27 04:55:00|13044.1|13040.6|13043.2|13039.7|13044.2|13040.7|13043.1|13039.6|63
1724734800000|2024-08-27 05:00:00|13043.3|13039.8|13039|13037|13043.3|13040.6|13038.6|13036.6|109
1724735100000|2024-08-27 05:05:00|13038.9|13036.9|13038.9|13035.4|13039.7|13037|13037.5|13034.7|193
1724735400000|2024-08-27 05:10:00|13038.8|13035.3|13038.6|13036.6|13039|13036.7|13037.3|13033.8|110
1724735700000|2024-08-27 05:15:00|13038.7|13036.7|13039.8|13036.3|13040.7|13038|13038.6|13035.9|91
1724736000000|2024-08-27 05:20:00|13039.7|13036.2|13037|13035|13039.7|13036.2|13036.9|13034.1|111
1724736300000|2024-08-27 05:25:00|13037.1|13035.1|13038.2|13036.2|13039.2|13036.3|13037.1|13034.7|102
1724736600000|2024-08-27 05:30:00|13038.9|13035.4|13037|13035|13039.3|13036.4|13036.5|13033.8|120
1724736900000|2024-08-27 05:35:00|13036.9|13034.9|13040.3|13036.8|13040.7|13037.7|13036.7|13034.7|113
1724737200000|2024-08-27 05:40:00|13040.4|13036.9|13041|13039|13042.1|13039.3|13039.5|13036.9|108
1724737500000|2024-08-27 05:45:00|13040.9|13038.9|13041.1|13039.1|13043.9|13041.2|13040.9|13038.6|143
1724737800000|2024-08-27 05:50:00|13041|13039|13042.2|13040.2|13043.1|13041.1|13040.9|13038.9|102
1724738100000|2024-08-27 05:55:00|13042.1|13040.1|13042.2|13038.7|13042.2|13040.1|13040.9|13038.5|165
1724738400000|2024-08-27 06:00:00|13042.1|13038.6|13040.2|13038.2|13042.2|13039.4|13039.8|13037.1|152
1724738700000|2024-08-27 06:05:00|13040.1|13038.1|13041.9|13039.9|13043.2|13041.2|13040.1|13038.1|206
1724739000000|2024-08-27 06:10:00|13041.8|13039.8|13043.3|13041.3|13044.1|13041.8|13041.3|13039.3|126
1724739300000|2024-08-27 06:15:00|13043.4|13041.4|13039.2|13037.2|13043.9|13041.9|13039.1|13037.1|139
1724739600000|2024-08-27 06:20:00|13039.1|13037.1|13042.1|13040.1|13042.2|13040.2|13037.3|13035.3|177
1724739900000|2024-08-27 06:25:00|13042.2|13040.2|13040.2|13038.2|13042.2|13040.2|13040.2|13038.2|177
1724740200000|2024-08-27 06:30:00|13040.3|13038.3|13039.2|13037.2|13040.7|13038.7|13039|13037|138
1724740500000|2024-08-27 06:35:00|13039.3|13037.3|13039.8|13037.8|13040.7|13038.7|13039|13037|136
1724740800000|2024-08-27 06:40:00|13039.9|13037.9|13043.7|13040.2|13043.7|13040.2|13039.8|13036.3|195
1724741100000|2024-08-27 06:45:00|13043.8|13040.3|13044.5|13042.5|13045.7|13042.8|13043.6|13040.1|142
1724741400000|2024-08-27 06:50:00|13044.4|13042.4|13042.9|13040.9|13045.7|13042.8|13042.8|13040.7|144
1724741700000|2024-08-27 06:55:00|13043|13041|13045.7|13043.7|13047.7|13044.2|13043|13040.7|205
1724742000000|2024-08-27 07:00:00|13045.6|13043.6|13043.7|13041.7|13046.7|13043.7|13043.4|13040.7|235
1724742300000|2024-08-27 07:05:00|13043.6|13041.6|13046.2|13042.7|13046.5|13043|13043.5|13040.8|194
1724742600000|2024-08-27 07:10:00|13046.1|13042.6|13048.1|13046.1|13050.1|13047.4|13045.7|13042.2|216
1724742900000|2024-08-27 07:15:00|13048.2|13046.2|13045.6|13043.6|13048.6|13046.6|13044.8|13042|178
1724743200000|2024-08-27 07:20:00|13045.5|13043.5|13046.8|13043.3|13049.1|13045.8|13045.5|13043.2|269
1724743500000|2024-08-27 07:25:00|13046.9|13043.4|13051.9|13048.4|13052.2|13049.4|13046.7|13043.2|288
1724743800000|2024-08-27 07:30:00|13052|13048.5|13055|13051.5|13055.6|13052.3|13050.5|13047.1|337
1724744100000|2024-08-27 07:35:00|13054.9|13051.4|13055.8|13053.8|13055.8|13053.8|13053.7|13050.8|226
1724744400000|2024-08-27 07:40:00|13055.7|13053.7|13055.8|13052.3|13057.3|13054.6|13054.1|13051.4|173
1724744700000|2024-08-27 07:45:00|13055.9|13052.4|13054.8|13051.3|13055.9|13053.2|13052.8|13050.7|171
1724745000000|2024-08-27 07:50:00|13054.7|13051.2|13051.3|13049.3|13054.9|13051.4|13050.8|13048|227
1724745300000|2024-08-27 07:55:00|13051.4|13049.4|13054.7|13052.7|13055.5|13052.8|13051.1|13049.1|190
1724745600000|2024-08-27 08:00:00|13054.8|13052.8|13055.3|13051.8|13055.7|13053.7|13054.4|13051.7|192
1724745900000|2024-08-27 08:05:00|13055.2|13051.7|13051.8|13048.3|13055.4|13051.9|13051.3|13048.3|165
1724746200000|2024-08-27 08:10:00|13051.9|13048.4|13052.7|13050.7|13053.8|13050.8|13051|13047.5|143
1724746500000|2024-08-27 08:15:00|13052.8|13050.8|13052.4|13048.9|13053.7|13051.1|13051.9|13048.7|140
1724746800000|2024-08-27 08:20:00|13052.5|13049|13049.4|13045.9|13053.6|13050.1|13048.7|13045.2|182
1724747100000|2024-08-27 08:25:00|13049.3|13045.8|13051|13047.5|13051.4|13047.9|13048|13044.5|206
1724747400000|2024-08-27 08:30:00|13051.1|13047.6|13054.1|13050.6|13054.3|13050.8|13050.1|13047|222
1724747700000|2024-08-27 08:35:00|13054.2|13050.7|13052.6|13050.6|13055|13052.4|13052.2|13049.7|147
1724748000000|2024-08-27 08:40:00|13053.3|13049.8|13051.8|13048.3|13055|13051.8|13051.6|13048.1|209
1724748300000|2024-08-27 08:45:00|13051.9|13048.4|13052.1|13048.6|13052.4|13048.9|13050.1|13047.1|174
1724748600000|2024-08-27 08:50:00|13052|13048.5|13050.2|13046.7|13052.3|13049.6|13049.9|13046.4|216
1724748900000|2024-08-27 08:55:00|13050.4|13046.9|13048.4|13046.4|13050.5|13047|13047|13044.3|194
1724749200000|2024-08-27 09:00:00|13048.5|13046.5|13046.1|13042.6|13049.9|13047.2|13045|13042.3|154
1724749500000|2024-08-27 09:05:00|13046|13042.5|13043.2|13041.2|13046|13042.5|13043.2|13040.3|168
1724749800000|2024-08-27 09:10:00|13043.3|13041.3|13044.2|13040.7|13046.5|13043|13043.2|13040.5|199
1724750100000|2024-08-27 09:15:00|13044.1|13040.6|13036.8|13034.8|13044.4|13041.4|13036|13033.3|254
1724750400000|2024-08-27 09:20:00|13037.5|13034|13039.3|13037.3|13040.6|13037.8|13037.5|13034|271
1724750700000|2024-08-27 09:25:00|13039.5|13037.5|13039|13035.5|13040.6|13037.9|13038|13035|231
1724751000000|2024-08-27 09:30:00|13039.1|13035.6|13034.3|13032.3|13039.1|13035.6|13034.1|13031.2|270
1724751300000|2024-08-27 09:35:00|13034.4|13032.4|13037|13033.5|13037.6|13035.6|13034.3|13032|186
1724751600000|2024-08-27 09:40:00|13037.1|13033.6|13036|13032.5|13037.4|13034.2|13035.1|13032.4|154
1724751900000|2024-08-27 09:45:00|13035.9|13032.4|13038.2|13036.2|13039.1|13036.3|13035.9|13032.4|177
1724752200000|2024-08-27 09:50:00|13038.9|13035.4|13038.3|13034.8|13039.4|13035.9|13036.4|13033.6|130
1724752500000|2024-08-27 09:55:00|13038.4|13034.9|13039.8|13036.3|13040.1|13036.9|13037.3|13034.8|178
1724752800000|2024-08-27 10:00:00|13039.9|13036.4|13038.8|13035.3|13040.5|13037|13037.8|13034.7|176
1724753100000|2024-08-27 10:05:00|13038.9|13035.4|13035.3|13033.3|13039.1|13036.3|13035.3|13032.5|135
1724753400000|2024-08-27 10:10:00|13035.2|13033.2|13037.2|13033.7|13037.2|13034.4|13035.2|13032.5|140
1724753700000|2024-08-27 10:15:00|13037.1|13033.6|13036|13032.5|13037.4|13033.9|13035|13031.5|160
1724754000000|2024-08-27 10:20:00|13035.8|13032.3|13037.9|13034.4|13037.9|13034.4|13035|13031.5|143
1724754300000|2024-08-27 10:25:00|13038|13034.5|13039.5|13036|13039.6|13036.1|13036.6|13033.7|193
1724754600000|2024-08-27 10:30:00|13039.6|13036.1|13040.3|13036.8|13042.3|13038.8|13039|13036.1|244
1724754900000|2024-08-27 10:35:00|13040.5|13037|13042.9|13039.4|13042.9|13039.4|13040.3|13036.8|190
1724755200000|2024-08-27 10:40:00|13042.7|13039.2|13040.9|13037.4|13042.9|13039.4|13040.1|13036.6|204
1724755500000|2024-08-27 10:45:00|13040.8|13037.3|13039.9|13036.4|13042.1|13038.6|13038.7|13035.2|212
1724755800000|2024-08-27 10:50:00|13039.8|13036.3|13040.5|13037|13041.1|13037.6|13038.9|13035.4|175
1724756100000|2024-08-27 10:55:00|13040.6|13037.1|13041.2|13037.7|13041.4|13037.9|13040|13036.5|207
1724756400000|2024-08-27 11:00:00|13041.1|13037.6|13042.1|13038.6|13042.6|13039.1|13039.2|13035.7|275
1724756700000|2024-08-27 11:05:00|13042.2|13038.7|13040.3|13038.3|13043.3|13039.8|13040.3|13037.4|189
1724757000000|2024-08-27 11:10:00|13040.4|13038.4|13040.2|13036.7|13040.9|13038.7|13039.3|13036.6|185
1724757300000|2024-08-27 11:15:00|13040.1|13036.6|13040|13036.5|13040.9|13037.4|13039.7|13036.2|165
1724757600000|2024-08-27 11:20:00|13039.9|13036.4|13038.8|13035.3|13040|13036.5|13038.6|13035.1|155
1724757900000|2024-08-27 11:25:00|13038.7|13035.2|13036.4|13032.9|13038.8|13035.3|13036.2|13032.9|185
1724758200000|2024-08-27 11:30:00|13035.4|13033.4|13036.3|13034.3|13036.7|13034.5|13034.6|13032.5|120
1724758500000|2024-08-27 11:35:00|13036.2|13034.2|13038.9|13035.4|13039.6|13036.1|13036|13032.5|192
1724758800000|2024-08-27 11:40:00|13038.8|13035.3|13039.8|13036.3|13040.5|13037|13038.4|13034.9|158
1724759100000|2024-08-27 11:45:00|13039.7|13036.2|13039.2|13035.7|13039.9|13036.6|13038.2|13034.7|153
1724759400000|2024-08-27 11:50:00|13039.1|13035.6|13038.4|13034.9|13039.2|13035.7|13037.4|13034.5|149
1724759700000|2024-08-27 11:55:00|13038.5|13035|13040|13036.5|13040.5|13037.5|13038|13035|117
1724760000000|2024-08-27 12:00:00|13040.1|13036.6|13038.8|13035.3|13040.5|13037|13038.1|13034.6|168
1724760300000|2024-08-27 12:05:00|13038.9|13035.4|13038.9|13035.4|13039.7|13036.2|13038.2|13034.7|121
1724760600000|2024-08-27 12:10:00|13039|13035.5|13039.5|13036|13040.1|13036.6|13038.4|13034.9|143
1724760900000|2024-08-27 12:15:00|13039.4|13035.9|13042|13038.5|13042.6|13039.1|13038.8|13035.9|129
1724761200000|2024-08-27 12:20:00|13042.1|13038.6|13043.3|13039.8|13043.5|13040|13041.9|13038.4|153
1724761500000|2024-08-27 12:25:00|13043.4|13039.9|13043.9|13040.4|13044.4|13040.9|13042.3|13038.8|130
1724761800000|2024-08-27 12:30:00|13044|13040.5|13045.2|13041.7|13045.8|13042.3|13043.9|13040.4|159
1724762100000|2024-08-27 12:35:00|13045.3|13041.8|13039.5|13037.5|13045.6|13042.9|13039.1|13037.1|167
1724762400000|2024-08-27 12:40:00|13039.6|13037.6|13041.9|13039.9|13043|13040.2|13039.2|13036.2|236
1724762700000|2024-08-27 12:45:00|13042|13040|13042.6|13039.1|13043.6|13041.1|13040.9|13038.9|206
1724763000000|2024-08-27 12:50:00|13042.5|13039|13041|13037.5|13042.9|13039.4|13039.4|13037.4|179
1724763300000|2024-08-27 12:55:00|13041.1|13037.6|13043|13039.5|13043.2|13039.7|13040.1|13037.4|227
1724763600000|2024-08-27 13:00:00|13043.1|13039.6|13040.1|13036.6|13043.1|13039.6|13039.6|13036.1|191
1724763900000|2024-08-27 13:05:00|13040.2|13036.7|13040.4|13036.9|13041|13037.5|13040|13036.5|199
1724764200000|2024-08-27 13:10:00|13040.3|13036.8|13043.1|13039.6|13043.4|13039.9|13040|13036.5|184
1724764500000|2024-08-27 13:15:00|13043.2|13039.7|13043.4|13039.9|13043.5|13040|13040.5|13037|163
1724764800000|2024-08-27 13:20:00|13043.3|13039.8|13043.6|13040.1|13044.5|13041|13043.3|13039.8|187
1724765100000|2024-08-27 13:25:00|13043.5|13040|13043.4|13039.9|13044.4|13040.9|13043.4|13039.9|120
1724765400000|2024-08-27 13:30:00|13043.3|13039.8|13041.8|13038.3|13043.6|13040.1|13041.7|13038.2|172
1724765700000|2024-08-27 13:35:00|13041.7|13038.2|13040.4|13036.9|13041.7|13038.2|13038.4|13034.9|190
1724766000000|2024-08-27 13:40:00|13040.3|13036.8|13040.7|13037.2|13041.4|13037.9|13038.7|13035.2|217
1724766300000|2024-08-27 13:45:00|13040.8|13037.3|13038.9|13035.4|13041.5|13038.5|13038.8|13035.3|210
1724766600000|2024-08-27 13:50:00|13039|13035.5|13036.4|13032.9|13039.2|13035.7|13036.3|13032.8|234
1724766900000|2024-08-27 13:55:00|13036.3|13032.8|13036.3|13031.7|13036.6|13033.1|13034|13030.5|227
1724767200000|2024-08-27 14:00:00|13036|13031.8|13034.3|13030.8|13038.5|13035|13034.2|13030.7|275
1724767500000|2024-08-27 14:05:00|13034.2|13030.7|13037.9|13034.4|13038.1|13034.6|13033.5|13030|324
1724767800000|2024-08-27 14:10:00|13037.8|13034.3|13036.3|13034.3|13038|13034.8|13034.9|13031.4|261
1724768100000|2024-08-27 14:15:00|13036.2|13034.2|13035.5|13032|13037.1|13034.2|13034.1|13030.6|274
1724768400000|2024-08-27 14:20:00|13035.4|13031.9|13030.6|13027.1|13036.6|13033.1|13029.5|13026|303
1724768700000|2024-08-27 14:25:00|13030.7|13027.2|13030.3|13026.8|13032|13028.5|13029.1|13025.6|269
1724769000000|2024-08-27 14:30:00|13030.5|13027|13033.5|13030|13033.6|13030.6|13027.9|13025.3|294
1724769300000|2024-08-27 14:35:00|13033.6|13030.1|13030.3|13028.3|13035.3|13032.4|13029.8|13027.8|283
1724769600000|2024-08-27 14:40:00|13030.4|13028.4|13029.3|13025.8|13032.5|13029.6|13029|13025.5|280
1724769900000|2024-08-27 14:45:00|13029.5|13026|13032.2|13028.7|13033.3|13030.1|13029.4|13025.9|279
1724770200000|2024-08-27 14:50:00|13032.3|13028.8|13030.5|13028.5|13034.1|13030.6|13030.3|13026.8|274
1724770500000|2024-08-27 14:55:00|13030.6|13028.6|13033.7|13030.2|13033.9|13031.3|13030.2|13028.2|253
1724770800000|2024-08-27 15:00:00|13033.6|13030.1|13030.3|13028.3|13034.8|13032.8|13030.2|13028.2|241
1724771100000|2024-08-27 15:05:00|13030.2|13028.2|13030.7|13027.2|13032.3|13029.8|13029.1|13026.7|185
1724771400000|2024-08-27 15:10:00|13030.8|13027.3|13032|13028.5|13033|13029.5|13029.1|13026.3|249
1724771700000|2024-08-27 15:15:00|13031.9|13028.4|13034|13032|13036.2|13033.6|13031.9|13028.4|212
1724772000000|2024-08-27 15:20:00|13033.9|13031.9|13033.6|13030.1|13034.1|13032.1|13030.6|13028.5|226
1724772300000|2024-08-27 15:25:00|13033.5|13030|13034.4|13030.9|13034.7|13031.4|13032.6|13029.1|223
1724772600000|2024-08-27 15:30:00|13034.3|13030.8|13035.9|13032.4|13036.4|13033.9|13033.4|13030.6|232
1724772900000|2024-08-27 15:35:00|13035.8|13032.3|13035.6|13033.6|13035.9|13033.7|13034.4|13031.6|194
1724773200000|2024-08-27 15:40:00|13035.5|13033.5|13036|13032.5|13036|13033.6|13033.9|13031.1|141
1724773500000|2024-08-27 15:45:00|13035.9|13032.4|13035.9|13032.4|13036|13033.2|13034.4|13031.5|135
1724773800000|2024-08-27 15:50:00|13036|13032.5|13034.7|13032.7|13036.3|13033.7|13034.2|13031.2|118
1724774100000|2024-08-27 15:55:00|13034.6|13032.6|13034.1|13030.6|13035.6|13032.6|13033.3|13030.5|134
1724774400000|2024-08-27 16:00:00|13034|13030.5|13032.7|13029.2|13034.2|13030.7|13032|13028.5|101
1724774700000|2024-08-27 16:05:00|13032.8|13029.3|13033.3|13029.8|13033.6|13030.1|13032.3|13028.8|111
1724775000000|2024-08-27 16:10:00|13033.2|13029.7|13031.3|13027.8|13033.5|13030|13030.9|13027.4|100
1724775300000|2024-08-27 16:15:00|13031.2|13027.7|13031.3|13027.8|13031.6|13028.1|13029.9|13026.7|107
1724775600000|2024-08-27 16:20:00|13031.4|13027.9|13031.7|13028.2|13033|13029.5|13031.3|13027.8|112
1724775900000|2024-08-27 16:25:00|13031.6|13028.1|13030.1|13026.6|13031.6|13028.1|13030|13026.5|86
1724776200000|2024-08-27 16:30:00|13030|13026.5|13030.7|13027.2|13030.9|13028|13029.4|13026.5|99
1724776500000|2024-08-27 16:35:00|13030.3|13026.8|13030|13026.5|13030.6|13027.7|13029.1|13026.5|60
1724776800000|2024-08-27 16:40:00|13029.9|13026.4|13029.8|13026.3|13029.9|13027|13028.4|13025.3|109
1724777100000|2024-08-27 16:45:00|13029.9|13026.4|13028.8|13025.3|13030.1|13026.6|13028.2|13024.7|93
1724777400000|2024-08-27 16:50:00|13028.7|13025.2|13029.3|13025.8|13029.8|13026.3|13028.6|13025.1|93
1724777700000|2024-08-27 16:55:00|13029.2|13025.7|13027.9|13025.9|13029.4|13026|13027.6|13024.7|167
1724778000000|2024-08-27 17:00:00|13028.6|13025.1|13027.2|13023.7|13029.3|13025.8|13027|13023.5|168
1724778300000|2024-08-27 17:05:00|13027.3|13023.8|13026|13022.5|13028|13024.5|13026|13022.5|85
1724778600000|2024-08-27 17:10:00|13025.9|13022.4|13021.5|13018|13025.9|13022.4|13021.3|13017.8|125
1724778900000|2024-08-27 17:15:00|13021.4|13017.9|13018.9|13015.4|13021.9|13018.4|13018.3|13014.8|167
1724779200000|2024-08-27 17:20:00|13019|13015.5|13019.7|13016.2|13019.9|13016.4|13017.1|13013.6|174
1724779500000|2024-08-27 17:25:00|13019.8|13016.3|13018.2|13014.7|13020.1|13016.6|13018.2|13014.7|150
1724779800000|2024-08-27 17:30:00|13018.1|13014.6|13020.5|13017|13020.5|13017|13017.8|13014.3|141
1724780100000|2024-08-27 17:35:00|13020.4|13016.9|13019|13015.5|13020.5|13017|13018.9|13015.4|129
1724780400000|2024-08-27 17:40:00|13019.1|13015.6|13019.3|13015.8|13019.6|13016.1|13017.3|13014.4|141
1724780700000|2024-08-27 17:45:00|13019.4|13015.9|13019.6|13016.1|13019.7|13016.2|13019.1|13015.6|109
1724781000000|2024-08-27 17:50:00|13019.7|13016.2|13021.2|13017.7|13021.5|13018|13019.6|13016.1|120
1724781300000|2024-08-27 17:55:00|13021.3|13017.8|13019.9|13016.4|13021.5|13018|13019.4|13016.1|123
1724781600000|2024-08-27 18:00:00|13020|13016.5|13016.8|13013.3|13020.4|13016.9|13016.2|13012.7|178
1724781900000|2024-08-27 18:05:00|13016.7|13013.2|13015.1|13011.6|13016.8|13013.3|13012|13008.5|146
1724782200000|2024-08-27 18:10:00|13015|13011.5|13014.6|13011.1|13015.7|13012.2|13013.9|13010.4|118
1724782500000|2024-08-27 18:15:00|13014.7|13011.2|13014.3|13010.8|13014.8|13011.3|13014|13010.5|83
1724782800000|2024-08-27 18:20:00|13014.2|13010.7|13013|13009.5|13014.3|13010.8|13012.3|13008.8|103
1724783100000|2024-08-27 18:25:00|13012.9|13009.4|13012.2|13008.7|13013.7|13010.2|13012.2|13008.7|163
1724783400000|2024-08-27 18:30:00|13012.3|13008.8|13012.3|13008.8|13013.2|13009.7|13012|13008.5|100
1724783700000|2024-08-27 18:35:00|13012.2|13008.7|13013.4|13009.9|13013.6|13010.1|13011.6|13008.1|113
1724784000000|2024-08-27 18:40:00|13013.3|13009.8|13012.5|13009|13013.4|13009.9|13012|13008.5|104
1724784300000|2024-08-27 18:45:00|13012.6|13009.1|13011.4|13007.9|13012.8|13009.3|13010.6|13007.1|115
1724784600000|2024-08-27 18:50:00|13011.5|13008|13013.5|13010|13013.5|13010|13011.3|13007.8|96
1724784900000|2024-08-27 18:55:00|13013.6|13010.1|13015.3|13011.8|13015.4|13011.9|13013|13009.5|187
1724785200000|2024-08-27 19:00:00|13015.4|13011.9|13017.6|13014.1|13017.6|13014.1|13015.4|13011.9|141
1724785500000|2024-08-27 19:05:00|13017.5|13014|13017|13013.5|13017.6|13014.1|13016.8|13013.3|78
1724785800000|2024-08-27 19:10:00|13016.9|13013.4|13016.4|13012.9|13017.4|13013.9|13016.1|13012.6|73
1724786100000|2024-08-27 19:15:00|13016.5|13013|13016.7|13013.2|13016.8|13013.3|13016.1|13012.6|39
1724786400000|2024-08-27 19:20:00|13016.6|13013.1|13015.5|13012|13016.7|13013.2|13015.1|13011.6|61
1724786700000|2024-08-27 19:25:00|13015.3|13011.8|13015.5|13012|13015.5|13012|13014.9|13011.4|61
1724787000000|2024-08-27 19:30:00|13015.4|13011.9|13015.3|13011.8|13015.8|13012.3|13015.3|13011.8|70
1724787300000|2024-08-27 19:35:00|13015.2|13011.7|13014.5|13011|13015.2|13011.7|13014.4|13010.9|36
1724787600000|2024-08-27 19:40:00|13014.4|13010.9|13014.3|13010.8|13014.6|13011.1|13014.1|13010.6|44
1724787900000|2024-08-27 19:45:00|13014.4|13010.9|13013.4|13009.9|13014.4|13010.9|13013.3|13009.8|40
1724788200000|2024-08-27 19:50:00|13013.5|13010|13013.3|13009.8|13013.6|13010.1|13013.3|13009.8|31
1724788500000|2024-08-27 19:55:00|13013.4|13009.9|13013.4|13009.9|13013.8|13010.3|13013.3|13009.8|52
1724788800000|2024-08-27 20:00:00|13013.3|13009.8|13012.4|13008.9|13013.5|13010|13012.1|13008.6|57
1724789100000|2024-08-27 20:05:00|13012.3|13008.8|13012.9|13009.4|13013.3|13009.8|13011.8|13008.3|43
1724789400000|2024-08-27 20:10:00|13013|13009.5|13012.9|13009.4|13013.1|13009.6|13012.7|13009.2|54
1724789700000|2024-08-27 20:15:00|13012.8|13009.3|13012.9|13009.4|13013.3|13009.8|13012.6|13009.1|30
1724790000000|2024-08-27 20:20:00|13012.8|13009.3|13012.1|13008.6|13012.9|13009.4|13011.7|13008.2|41
1724790300000|2024-08-27 20:25:00|13012.2|13008.7|13013.7|13010.2|13013.8|13010.3|13012.1|13008.6|22
1724790600000|2024-08-27 20:30:00|13013.8|13010.3|13013.8|13010.3|13013.9|13010.4|13013.7|13010.2|21
1724790900000|2024-08-27 20:35:00|13013.9|13010.4|13013.3|13009.8|13013.9|13010.4|13013.3|13009.8|25
1724791200000|2024-08-27 20:40:00|13013.2|13009.7|13013.1|13009.6|13013.3|13009.8|13012.9|13009.4|19
1724791500000|2024-08-27 20:45:00|13013.2|13009.7|13013.1|13009.6|13013.6|13010.1|13012.9|13009.4|59
1724791800000|2024-08-27 20:50:00|13013.3|13009.8|13013.3|13009.8|13014|13010.2|13013.1|13009.3|118
1724792100000|2024-08-27 20:55:00|13013.4|13009.6|13014.6|13008.6|13014.7|13010.1|13012.9|13008.3|212
1724792400000|2024-08-27 21:00:00|13021.1|13007.7|13025.3|13009.3|13025.3|13009.3|13020.5|13006.5|15
1724792700000|2024-08-27 21:05:00|13024.7|13008.7|13031|13015|13031.6|13015.6|13023.3|13007.3|53
1724793000000|2024-08-27 21:10:00|13028.9|13012.9|13026.1|13010.1|13032.3|13016.3|13023.8|13007.8|275
1724793300000|2024-08-27 21:15:00|13027.2|13011.2|13025.9|13009.9|13027.4|13011.4|13022.6|13007.4|113
1724793600000|2024-08-27 21:20:00|13025.7|13009.7|13023.8|13007.8|13028.1|13012.1|13022.6|13007.1|139
1724793900000|2024-08-27 21:25:00|13023.9|13007.9|13023.7|13007.7|13028.5|13012.5|13023|13007.5|120
1724794200000|2024-08-27 21:30:00|13024.5|13008.5|13022.1|13007.3|13025.8|13009.8|13022|13006.6|102
1724794500000|2024-08-27 21:35:00|13022.3|13007.2|13022.6|13006.6|13022.8|13007.3|13021.7|13006.2|59
1724794800000|2024-08-27 21:40:00|13022.7|13006.7|13022.3|13007.4|13022.9|13007.5|13022.2|13006.4|26
1724795100000|2024-08-27 21:45:00|13022.7|13007.3|13022.6|13007.2|13023|13007.3|13022.4|13006.7|16
1724795400000|2024-08-27 21:50:00|13022.8|13007.3|13028.6|13012.6|13029.6|13013.6|13022.2|13006.5|111
1724795700000|2024-08-27 21:55:00|13028.7|13012.7|13026.9|13010.9|13030.2|13014.2|13026.6|13010.6|119
1724796000000|2024-08-27 22:00:00|13027.1|13011.1|13018.4|13009.6|13027.9|13011.9|13018.4|13007.7|173
1724796300000|2024-08-27 22:05:00|13018.5|13009.5|13018.1|13009.8|13019.7|13010|13017.4|13009.3|64
1724796600000|2024-08-27 22:10:00|13018.2|13010.1|13012|13008.3|13018.5|13011|13011.9|13006.5|128
1724796900000|2024-08-27 22:15:00|13011.9|13008.4|13011.8|13008.3|13012.3|13008.8|13011.5|13008|47
1724797200000|2024-08-27 22:20:00|13011.7|13008.2|13011.8|13008.3|13011.9|13008.4|13011.4|13007.9|37
1724797500000|2024-08-27 22:25:00|13011.9|13008.4|13012|13008.5|13012.2|13008.7|13011.8|13008.3|29
1724797800000|2024-08-27 22:30:00|13012.1|13008.6|13011.7|13008.2|13012.1|13008.6|13011.3|13007.8|79
1724798100000|2024-08-27 22:35:00|13011.6|13008.1|13011.5|13008|13011.9|13008.4|13011.2|13007.7|81
1724798400000|2024-08-27 22:40:00|13011.3|13007.8|13011.6|13008.1|13012|13008.5|13011.3|13007.8|52
1724798700000|2024-08-27 22:45:00|13011.7|13008.2|13011.7|13008.2|13012.2|13008.7|13011.6|13008.1|57
1724799000000|2024-08-27 22:50:00|13011.8|13008.3|13011.8|13008.3|13012.4|13008.9|13011.4|13007.9|60
1724799300000|2024-08-27 22:55:00|13011.9|13008.4|13012.4|13008.9|13012.6|13009.1|13011.9|13008.4|27
1724799600000|2024-08-27 23:00:00|13012.3|13008.8|13011.5|13008|13012.4|13008.9|13011.4|13007.9|61
1724799900000|2024-08-27 23:05:00|13011.4|13007.9|13011.7|13008.2|13012.1|13008.6|13011.4|13007.9|60
1724800200000|2024-08-27 23:10:00|13011.8|13008.3|13012|13008.5|13012|13008.5|13011.7|13008.2|45
1724800500000|2024-08-27 23:15:00|13011.9|13008.4|13011.7|13008.2|13012|13008.5|13011.6|13008.1|57
1724800800000|2024-08-27 23:20:00|13011.6|13008.1|13012.5|13009|13013.5|13010|13011.6|13008.1|70
1724801100000|2024-08-27 23:25:00|13012.6|13009.1|13012.5|13009|13012.7|13009.2|13012.3|13008.8|53
1724801400000|2024-08-27 23:30:00|13012.4|13008.9|13012.5|13009|13012.7|13009.2|13011.4|13007.9|81
1724801700000|2024-08-27 23:35:00|13012.6|13009.1|13012.8|13009.3|13013.4|13009.9|13012.5|13009|69
1724802000000|2024-08-27 23:40:00|13012.6|13009.1|13013|13009.5|13013|13009.5|13012.5|13009|53
1724802300000|2024-08-27 23:45:00|13013.1|13009.6|13013.4|13009.9|13013.5|13010|13012.7|13009.2|50
1724802600000|2024-08-27 23:50:00|13013.5|13010|13015.9|13012.4|13017.2|13013.7|13013.3|13009.8|177
1724802900000|2024-08-27 23:55:00|13016|13012.5|13016.1|13012.6|13016.3|13012.8|13015.8|13012.3|81
1724803200000|2024-08-28 00:00:00|13016.2|13012.7|13015.2|13013.2|13017|13014.6|13014|13011.2|243
1724803500000|2024-08-28 00:05:00|13015.3|13013.3|13017.6|13014.1|13017.7|13015.4|13014.8|13012.8|228
1724803800000|2024-08-28 00:10:00|13017.5|13014|13016.6|13014.6|13018.4|13015.8|13016.3|13013.8|203
1724804100000|2024-08-28 00:15:00|13016.4|13014.4|13015.5|13013.5|13016.6|13014.6|13014.2|13012.2|124
1724804400000|2024-08-28 00:20:00|13015.6|13013.6|13016.1|13012.6|13017.4|13014.7|13015|13012.4|176
1724804700000|2024-08-28 00:25:00|13016|13012.5|13013.8|13011.8|13016.3|13013|13013.8|13011.6|131
1724805000000|2024-08-28 00:30:00|13013.7|13011.7|13015.3|13011.8|13016.1|13013.6|13013.1|13011.1|181
1724805300000|2024-08-28 00:35:00|13015.4|13011.9|13017.2|13015.2|13019|13016.2|13014.9|13011.9|191
1724805600000|2024-08-28 00:40:00|13017.9|13014.4|13017|13015|13018|13015.2|13015.8|13013.1|175
1724805900000|2024-08-28 00:45:00|13017.1|13015.1|13016.2|13014.2|13018|13015.3|13016.2|13013.6|164
1724806200000|2024-08-28 00:50:00|13016.3|13014.3|13017.6|13015.6|13017.7|13015.7|13016.3|13014.3|138
1724806500000|2024-08-28 00:55:00|13017.7|13015.7|13016.9|13014.9|13019.7|13016.9|13015.6|13012.7|246
1724806800000|2024-08-28 01:00:00|13017.1|13015.1|13018.4|13016.4|13018.5|13016.5|13016.8|13014.8|189
1724807100000|2024-08-28 01:05:00|13018.5|13016.5|13020.3|13018.3|13020.9|13018.9|13018.4|13016.3|188
1724807400000|2024-08-28 01:10:00|13020.2|13018.2|13023.2|13019.7|13023.2|13021|13019.8|13017.8|130
1724807700000|2024-08-28 01:15:00|13023.3|13019.8|13024.6|13021.1|13024.7|13021.9|13021.2|13018.1|265
1724808000000|2024-08-28 01:20:00|13024.7|13021.2|13023.6|13021.6|13025.3|13022|13022.7|13020.5|168
1724808300000|2024-08-28 01:25:00|13023.7|13021.7|13024.7|13021.2|13026.9|13024.3|13023.3|13020.4|257
1724808600000|2024-08-28 01:30:00|13023.9|13020.4|13021.1|13017.6|13025.8|13022.3|13020.5|13017|437
1724808900000|2024-08-28 01:35:00|13021|13017.5|13023.5|13020|13025.4|13021.9|13020.9|13017.4|345
1724809200000|2024-08-28 01:40:00|13023.2|13019.7|13020.3|13016.8|13023.4|13019.9|13019.3|13015.8|334
1724809500000|2024-08-28 01:45:00|13020.4|13016.9|13026.4|13022.9|13026.7|13024|13020.3|13016.8|276
1724809800000|2024-08-28 01:50:00|13026.3|13022.8|13031.8|13028.3|13032.3|13029.3|13025.7|13022.8|357
1724810100000|2024-08-28 01:55:00|13031.9|13028.4|13029.8|13026.3|13032.5|13029.6|13027.9|13025.4|289
1724810400000|2024-08-28 02:00:00|13029.9|13026.4|13029|13027|13030.6|13027.7|13027.8|13024.5|230
1724810700000|2024-08-28 02:05:00|13028.9|13026.9|13029.2|13025.7|13030.3|13027.9|13028.1|13025.4|180
1724811000000|2024-08-28 02:10:00|13029|13025.5|13028.4|13026.4|13029.1|13026.4|13026.8|13024|251
1724811300000|2024-08-28 02:15:00|13028.3|13026.3|13028.3|13026.3|13030.5|13027.9|13028.2|13026.2|208
1724811600000|2024-08-28 02:20:00|13028.2|13026.2|13028.6|13026.6|13029.7|13027.7|13028|13025.1|194
1724811900000|2024-08-28 02:25:00|13028.5|13026.5|13029.2|13027.2|13029.6|13027.6|13028.5|13025.7|130
1724812200000|2024-08-28 02:30:00|13029.1|13027.1|13028.8|13026.8|13029.5|13027.5|13028.4|13026.4|156
1724812500000|2024-08-28 02:35:00|13028.9|13026.9|13028.5|13026.5|13029.8|13027.8|13028.4|13026.4|150
1724812800000|2024-08-28 02:40:00|13028.7|13026.7|13028.2|13026.2|13029.9|13027.9|13027.9|13025.1|144
1724813100000|2024-08-28 02:45:00|13028.3|13026.3|13029.3|13025.8|13029.4|13026.5|13028.2|13025.2|155
1724813400000|2024-08-28 02:50:00|13028.5|13026.5|13030.3|13026.8|13030.4|13027.3|13028.5|13025.5|94
1724813700000|2024-08-28 02:55:00|13030.2|13026.7|13033.7|13031.7|13033.7|13031.7|13030.2|13026.7|187
1724814000000|2024-08-28 03:00:00|13033.8|13031.8|13032.6|13029.1|13034.8|13032.5|13032.1|13029.1|192
1724814300000|2024-08-28 03:05:00|13032.7|13029.2|13032.8|13030.8|13032.9|13030.8|13031.8|13029.1|103
1724814600000|2024-08-28 03:10:00|13032.7|13030.7|13034.3|13030.8|13034.4|13031.7|13032.7|13030.4|143
1724814900000|2024-08-28 03:15:00|13034.2|13030.7|13032.8|13030.8|13035.3|13032|13032.6|13030.6|89
1724815200000|2024-08-28 03:20:00|13032.9|13030.9|13031.4|13029.4|13034.3|13031.6|13031.4|13029.2|76
1724815500000|2024-08-28 03:25:00|13031.5|13029.5|13030.6|13028.6|13031.9|13029.7|13030.2|13027.9|119
1724815800000|2024-08-28 03:30:00|13030.7|13028.7|13030.4|13028.4|13031.4|13029.4|13030.3|13028.3|96
1724816100000|2024-08-28 03:35:00|13030.5|13028.5|13028.4|13026.4|13030.5|13028.5|13028|13026|120
1724816400000|2024-08-28 03:40:00|13028.5|13026.5|13029.8|13027.8|13029.8|13027.8|13028.4|13026.4|95
1724816700000|2024-08-28 03:45:00|13029.7|13027.7|13031.4|13029.4|13031.5|13029.5|13029.4|13027.4|112
1724817000000|2024-08-28 03:50:00|13031.3|13029.3|13029|13027|13031.3|13029.3|13028.9|13026.9|93
1724817300000|2024-08-28 03:55:00|13028.9|13026.9|13029.7|13027.7|13030.2|13028.2|13028.9|13026.9|111
1724817600000|2024-08-28 04:00:00|13029.6|13027.6|13030.6|13028.6|13030.7|13028.7|13029.6|13027.6|102
1724817900000|2024-08-28 04:05:00|13030.5|13028.5|13031.7|13029.7|13032.1|13030.1|13030.4|13028.4|112
1724818200000|2024-08-28 04:10:00|13031.8|13029.8|13029.9|13027.9|13032.3|13030.3|13029.9|13027.9|69
1724818500000|2024-08-28 04:15:00|13029.8|13027.8|13031.8|13029.8|13032.4|13030.4|13029.7|13027.7|106
1724818800000|2024-08-28 04:20:00|13031.9|13029.9|13032.1|13030.1|13032.3|13030.3|13031.6|13029.6|109
1724819100000|2024-08-28 04:25:00|13032.2|13030.2|13032.5|13030.5|13032.7|13030.7|13032|13030|81
1724819400000|2024-08-28 04:30:00|13032.6|13030.6|13034.1|13032.1|13034.4|13032.4|13032.5|13030.5|70
1724819700000|2024-08-28 04:35:00|13034|13032|13035.4|13033.4|13035.6|13033.6|13033.9|13031.9|115
1724820000000|2024-08-28 04:40:00|13035.2|13033.2|13035|13033|13035.3|13033.3|13034.6|13032.6|111
1724820300000|2024-08-28 04:45:00|13035.1|13033.1|13034.7|13032.7|13035.5|13033.5|13034.7|13032.7|102
1724820600000|2024-08-28 04:50:00|13034.8|13032.8|13035.1|13033.1|13035.5|13033.5|13034.6|13032.6|130
1724820900000|2024-08-28 04:55:00|13035.2|13033.2|13033.4|13031.4|13035.4|13033.4|13033.4|13031.4|90
1724821200000|2024-08-28 05:00:00|13033.5|13031.5|13033.4|13031.4|13033.7|13031.7|13032.6|13030.6|121
1724821500000|2024-08-28 05:05:00|13033.3|13031.3|13037.4|13035.4|13038.1|13036.1|13033.3|13031.3|138
1724821800000|2024-08-28 05:10:00|13037.3|13035.3|13036.9|13034.9|13037.9|13035.9|13036.7|13034.7|118
1724822100000|2024-08-28 05:15:00|13036.8|13034.8|13039.1|13037.1|13039.6|13037.6|13036.1|13034.1|168
1724822400000|2024-08-28 05:20:00|13039.2|13037.2|13041.8|13039.8|13043.4|13040.9|13039.2|13037.2|226
1724822700000|2024-08-28 05:25:00|13041.7|13039.7|13043.5|13041.5|13044.7|13042.7|13041.2|13039.2|211
1724823000000|2024-08-28 05:30:00|13043.6|13041.6|13045.3|13041.8|13047.4|13044.8|13043.5|13040.7|331
1724823300000|2024-08-28 05:35:00|13045.2|13041.7|13042|13038.5|13045.8|13043.4|13041.9|13038.4|270
1724823600000|2024-08-28 05:40:00|13042.1|13038.6|13044.4|13040.9|13045.3|13041.8|13041.3|13037.8|213
1724823900000|2024-08-28 05:45:00|13044.3|13040.8|13044.2|13042.2|13045.7|13042.8|13044.1|13040.6|227
1724824200000|2024-08-28 05:50:00|13044.1|13042.1|13045.9|13043.9|13045.9|13043.9|13042.4|13038.9|206
1724824500000|2024-08-28 05:55:00|13045.8|13043.8|13047.3|13043.8|13047.9|13044.8|13045.5|13042.8|225
1724824800000|2024-08-28 06:00:00|13047.2|13043.7|13048.5|13045|13048.5|13045.7|13044.8|13042.1|305
1724825100000|2024-08-28 06:05:00|13048.6|13045.1|13046.9|13044.9|13049.4|13045.9|13046.6|13043.5|200
1724825400000|2024-08-28 06:10:00|13046.8|13044.8|13053.1|13049.6|13053.1|13049.6|13045.9|13043.9|219
1724825700000|2024-08-28 06:15:00|13052.7|13049.2|13052.6|13049.1|13053.7|13050.2|13051.4|13047.9|178
1724826000000|2024-08-28 06:20:00|13052.7|13049.2|13052.6|13049.1|13053.5|13050|13050.7|13047.8|195
1724826300000|2024-08-28 06:25:00|13052.4|13048.9|13048.4|13046.4|13053.6|13051.2|13048.3|13045.6|244
1724826600000|2024-08-28 06:30:00|13049.1|13045.6|13044.9|13041.4|13049.5|13046.8|13044.8|13041.3|204
1724826900000|2024-08-28 06:35:00|13044.8|13041.3|13044.5|13041|13046|13042.5|13042.7|13039.2|220
1724827200000|2024-08-28 06:40:00|13044.6|13041.1|13043.3|13041.3|13045.8|13042.9|13043.3|13040.3|209
1724827500000|2024-08-28 06:45:00|13043.4|13041.4|13046.6|13044.6|13048|13045.6|13043.3|13040.3|210
1724827800000|2024-08-28 06:50:00|13046.7|13044.7|13044.5|13042.5|13046.9|13044.9|13044.5|13042.5|196
1724828100000|2024-08-28 06:55:00|13044.6|13042.6|13043.9|13041.9|13045.8|13043.8|13043.6|13041.6|230
1724828400000|2024-08-28 07:00:00|13044|13042|13041.2|13039.2|13044.1|13042.1|13040.2|13038.2|264
1724828700000|2024-08-28 07:05:00|13041.1|13039.1|13041.4|13039.4|13042.9|13040.9|13040.5|13038.4|246
1724829000000|2024-08-28 07:10:00|13041.3|13039.3|13042.1|13040.1|13044.5|13041.7|13041.3|13038.8|292
1724829300000|2024-08-28 07:15:00|13042.2|13040.2|13040.8|13038.8|13042.5|13040.5|13040.6|13038.6|201
1724829600000|2024-08-28 07:20:00|13040.9|13038.9|13041.5|13039.5|13042.4|13039.7|13040.9|13037.4|212
1724829900000|2024-08-28 07:25:00|13042.2|13038.7|13039.9|13037.9|13042.2|13039.8|13039.9|13037.9|138
1724830200000|2024-08-28 07:30:00|13040|13038|13037.8|13035.8|13040.8|13038|13037.2|13033.7|219
1724830500000|2024-08-28 07:35:00|13037.7|13035.7|13038.8|13035.3|13040.7|13037.8|13037|13034.2|265
1724830800000|2024-08-28 07:40:00|13038.7|13035.2|13037.2|13035.2|13039.3|13037.3|13036.9|13034.9|191
1724831100000|2024-08-28 07:45:00|13037.3|13035.3|13038.3|13034.8|13040.4|13037|13035.6|13033.6|190
1724831400000|2024-08-28 07:50:00|13038.4|13034.9|13036.7|13034.7|13038.6|13036.3|13036.7|13034.6|159
1724831700000|2024-08-28 07:55:00|13036.8|13034.8|13038.7|13036.7|13040.2|13037.5|13036.3|13034|229
1724832000000|2024-08-28 08:00:00|13038.8|13036.8|13041.2|13037.7|13041.6|13038.2|13038.6|13035.8|225
1724832300000|2024-08-28 08:05:00|13041.3|13037.8|13040.7|13038.7|13042.8|13040.3|13039.8|13037.5|181
1724832600000|2024-08-28 08:10:00|13040.6|13038.6|13038.5|13036.5|13041.3|13038.8|13038.4|13036|220
1724832900000|2024-08-28 08:15:00|13038.4|13036.4|13036|13034|13039.1|13036.4|13034.7|13031.7|200
1724833200000|2024-08-28 08:20:00|13035.9|13033.9|13039|13035.5|13039|13035.5|13034.7|13032.4|199
1724833500000|2024-08-28 08:25:00|13039.1|13035.6|13040.2|13038.2|13041.4|13038.6|13038.6|13035.4|233
1724833800000|2024-08-28 08:30:00|13040.1|13038.1|13035.5|13033.5|13040.3|13038.3|13035.3|13032.6|196
1724834100000|2024-08-28 08:35:00|13035.4|13033.4|13036.6|13034.6|13036.7|13034.7|13033.9|13031.6|220
1724834400000|2024-08-28 08:40:00|13036.7|13034.7|13038.3|13036.3|13038.3|13036.3|13035.2|13033.2|208
1724834700000|2024-08-28 08:45:00|13038.4|13036.4|13035.3|13033.3|13038.9|13036.4|13035.2|13033.2|172
1724835000000|2024-08-28 08:50:00|13035.4|13033.4|13035.9|13033.9|13037|13034.5|13035|13033|124
1724835300000|2024-08-28 08:55:00|13036|13034|13033.8|13031.8|13037.7|13035.1|13033.4|13031.4|180
1724835600000|2024-08-28 09:00:00|13033.7|13031.7|13033.7|13031.7|13034.9|13032.2|13033.1|13030.6|178
1724835900000|2024-08-28 09:05:00|13033.8|13031.8|13030.2|13026.7|13033.9|13031.9|13029.6|13026.3|218
1724836200000|2024-08-28 09:10:00|13030.1|13026.6|13031.4|13027.9|13032.1|13028.6|13029|13025.5|266
1724836500000|2024-08-28 09:15:00|13031|13027.5|13027.7|13025.7|13031|13027.5|13027.6|13024.7|230
1724836800000|2024-08-28 09:20:00|13028|13026|13028.9|13026.9|13030.8|13028|13027.5|13024.7|204
1724837100000|2024-08-28 09:25:00|13029|13027|13028.3|13026.3|13029.8|13027.3|13027.4|13025.4|227
1724837400000|2024-08-28 09:30:00|13028.4|13026.4|13032.6|13029.1|13033|13029.5|13028.3|13026.3|277
1724837700000|2024-08-28 09:35:00|13032.5|13029|13031.3|13027.8|13033.3|13029.8|13030.5|13027.3|189
1724838000000|2024-08-28 09:40:00|13031.5|13028|13032.1|13028.6|13033.3|13030.2|13030.7|13027.7|207
1724838300000|2024-08-28 09:45:00|13032.2|13028.7|13029.4|13027.4|13032.8|13030.2|13029.3|13027.3|150
1724838600000|2024-08-28 09:50:00|13029.5|13027.5|13028.2|13026.2|13030.5|13027.9|13028|13025.4|154
1724838900000|2024-08-28 09:55:00|13028.3|13026.3|13027.8|13024.3|13029|13026.4|13026.7|13024.2|157
1724839200000|2024-08-28 10:00:00|13027.7|13024.2|13028.4|13024.9|13028.7|13025.2|13026.6|13023.1|132
1724839500000|2024-08-28 10:05:00|13028.3|13024.8|13032.5|13029|13032.7|13029.2|13028|13024.5|208
1724839800000|2024-08-28 10:10:00|13032.4|13028.9|13033.5|13030|13034|13030.5|13032.3|13028.8|271
1724840100000|2024-08-28 10:15:00|13033.6|13030.1|13034.1|13030.6|13035.5|13032|13033.2|13029.9|207
1724840400000|2024-08-28 10:20:00|13034|13030.5|13033.4|13029.9|13034.4|13030.9|13033.1|13029.6|182
1724840700000|2024-08-28 10:25:00|13033.3|13029.8|13032.8|13029.3|13034.2|13030.7|13032.1|13028.6|158
1724841000000|2024-08-28 10:30:00|13032.9|13029.4|13033.7|13030.2|13034.3|13030.8|13031.9|13028.4|174
1724841300000|2024-08-28 10:35:00|13033.6|13030.1|13036.8|13034.8|13037.4|13034.8|13033.6|13030.1|195
1724841600000|2024-08-28 10:40:00|13036.7|13034.7|13036.6|13034.6|13037.2|13034.7|13034.1|13032.1|203
1724841900000|2024-08-28 10:45:00|13036.5|13034.5|13036.7|13034.7|13038.4|13035.7|13035.3|13033|182
1724842200000|2024-08-28 10:50:00|13036.6|13034.6|13036.3|13034.3|13038|13036|13036.3|13034.3|175
1724842500000|2024-08-28 10:55:00|13036.2|13034.2|13036.9|13033.4|13037.3|13035.3|13035.9|13033.3|152
1724842800000|2024-08-28 11:00:00|13037|13033.5|13037.3|13035.3|13037.7|13035.7|13036.1|13033.4|116
1724843100000|2024-08-28 11:05:00|13037.2|13035.2|13035.1|13033.1|13037.5|13035.5|13035|13032.6|152
1724843400000|2024-08-28 11:10:00|13035|13033|13033.4|13031.4|13035.1|13033.1|13033.2|13031.2|115
1724843700000|2024-08-28 11:15:00|13033.5|13031.5|13033.3|13031.3|13033.7|13031.7|13032.9|13030.9|89
1724844000000|2024-08-28 11:20:00|13033.4|13031.4|13035.3|13033.3|13035.6|13033.6|13033.3|13031.3|131
1724844300000|2024-08-28 11:25:00|13035.2|13033.2|13036.7|13034.7|13037.4|13035.4|13035.1|13033.1|144
1724844600000|2024-08-28 11:30:00|13036.8|13034.8|13034.5|13032.5|13036.8|13034.8|13034.3|13032|149
1724844900000|2024-08-28 11:35:00|13034.6|13032.6|13033.4|13031.4|13034.6|13032.6|13033.2|13031.2|122
1724845200000|2024-08-28 11:40:00|13033.3|13031.3|13033.9|13031.9|13034|13032|13033.3|13031.3|124
1724845500000|2024-08-28 11:45:00|13033.8|13031.8|13035.3|13033.3|13037.3|13034.5|13033.8|13031.8|177
1724845800000|2024-08-28 11:50:00|13035.4|13033.4|13037.5|13034|13037.8|13035.1|13033.8|13031.8|153
1724846100000|2024-08-28 11:55:00|13036.7|13034.7|13038.4|13036.4|13040|13037.6|13036.2|13034.2|248
1724846400000|2024-08-28 12:00:00|13039|13035.5|13038.6|13036.6|13039.4|13036.7|13037.2|13034.6|210
1724846700000|2024-08-28 12:05:00|13038.5|13036.5|13038.2|13036.2|13039.5|13036.9|13037.3|13035.3|153
1724847000000|2024-08-28 12:10:00|13038.1|13036.1|13038.6|13036.6|13040.3|13038.3|13037.8|13035.8|181
1724847300000|2024-08-28 12:15:00|13038.7|13036.7|13040.6|13038.6|13041.4|13038.8|13038|13035.8|210
1724847600000|2024-08-28 12:20:00|13040.5|13038.5|13042|13040|13043.3|13040.5|13040.2|13038.2|185
1724847900000|2024-08-28 12:25:00|13041.9|13039.9|13046.9|13043.4|13047.2|13043.7|13040.9|13038.9|182
1724848200000|2024-08-28 12:30:00|13046.8|13043.3|13046.5|13043|13049.4|13045.9|13046|13042.5|247
1724848500000|2024-08-28 12:35:00|13046.6|13043.1|13048.5|13045|13049.3|13045.8|13046.4|13042.9|207
1724848800000|2024-08-28 12:40:00|13048.4|13044.9|13047.2|13043.7|13048.4|13044.9|13046.5|13043|175
1724849100000|2024-08-28 12:45:00|13047.1|13043.6|13045.3|13041.8|13047.1|13043.6|13044.3|13041.7|181
1724849400000|2024-08-28 12:50:00|13045.4|13041.9|13047.6|13044.1|13047.6|13044.6|13045.1|13041.6|145
1724849700000|2024-08-28 12:55:00|13047.5|13044|13046|13044|13047.6|13044.6|13045.7|13043|167
1724850000000|2024-08-28 13:00:00|13045.9|13043.9|13046.3|13044.3|13048.6|13045.1|13045.4|13043.2|156
1724850300000|2024-08-28 13:05:00|13046.2|13044.2|13047.3|13045.3|13048|13045.6|13046|13043.2|213
1724850600000|2024-08-28 13:10:00|13047.4|13045.4|13044.1|13040.6|13047.4|13045.4|13043.6|13040.6|187
1724850900000|2024-08-28 13:15:00|13044.2|13040.7|13046.8|13043.3|13047.2|13043.7|13043.2|13040.6|182
1724851200000|2024-08-28 13:20:00|13046.7|13043.2|13047.2|13045.2|13047.7|13045.7|13046.2|13043.2|173
1724851500000|2024-08-28 13:25:00|13047.3|13045.3|13045.1|13041.6|13048|13045.3|13044.6|13041.1|251
1724851800000|2024-08-28 13:30:00|13044.9|13041.4|13047.6|13045.6|13047.6|13045.6|13044.6|13041.1|272
1724852100000|2024-08-28 13:35:00|13047.5|13045.5|13043.1|13041.1|13047.5|13045.5|13041.8|13039.8|230
1724852400000|2024-08-28 13:40:00|13043.6|13041.6|13045.3|13043.3|13047.7|13044.8|13043.3|13041.3|285
1724852700000|2024-08-28 13:45:00|13045.2|13043.2|13042.7|13040.7|13046.2|13043.5|13042.6|13040.6|254
1724853000000|2024-08-28 13:50:00|13042.5|13040.5|13043.6|13041.6|13043.8|13041.8|13040.2|13037.7|262
1724853300000|2024-08-28 13:55:00|13043.5|13041.5|13043.1|13041.1|13044.7|13042.6|13042.9|13040.2|279
1724853600000|2024-08-28 14:00:00|13043.8|13040.3|13039.2|13037.2|13043.8|13040.6|13039.1|13037.1|226
1724853900000|2024-08-28 14:05:00|13039.1|13037.1|13037.3|13033.8|13039.2|13037.2|13035.1|13032.2|231
1724854200000|2024-08-28 14:10:00|13037.4|13033.9|13038.9|13035.4|13039|13035.5|13035.3|13032.6|279
1724854500000|2024-08-28 14:15:00|13039.2|13035.7|13033.5|13031.5|13039.9|13036.4|13033.5|13031.2|300
1724854800000|2024-08-28 14:20:00|13033.4|13031.4|13036.4|13032.9|13036.5|13033.2|13031.7|13029.1|295
1724855100000|2024-08-28 14:25:00|13036.3|13032.8|13036.3|13032.8|13037.3|13034.5|13034.9|13032.4|220
1724855400000|2024-08-28 14:30:00|13036.2|13032.7|13031.9|13028.4|13036.2|13032.7|13031.1|13028.4|239
1724855700000|2024-08-28 14:35:00|13032|13028.5|13032.2|13028.7|13032.7|13029.8|13030.9|13027.4|212
1724856000000|2024-08-28 14:40:00|13032.3|13028.8|13026.7|13024.7|13032.6|13029.1|13026.4|13024.4|247
1724856300000|2024-08-28 14:45:00|13026.8|13024.8|13019.9|13016.4|13026.9|13024.9|13019.5|13016|326
1724856600000|2024-08-28 14:50:00|13020|13016.5|13023.1|13019.6|13023.3|13019.8|13017.6|13014.1|380
1724856900000|2024-08-28 14:55:00|13023|13019.5|13018.9|13015.4|13025.4|13021.9|13018.7|13015.2|327
1724857200000|2024-08-28 15:00:00|13018.8|13015.3|13024.4|13020.9|13024.4|13020.9|13017.8|13014.9|367
1724857500000|2024-08-28 15:05:00|13024.6|13021.1|13027.3|13023.8|13028|13024.5|13023.7|13020.2|282
1724857800000|2024-08-28 15:10:00|13027.2|13023.7|13027.8|13024.3|13027.9|13024.4|13024.8|13021.3|239
1724858100000|2024-08-28 15:15:00|13027.9|13024.4|13026.7|13023.2|13027.9|13024.4|13023.8|13020.3|312
1724858400000|2024-08-28 15:20:00|13026.8|13023.3|13025.8|13023.8|13027.3|13024.5|13024.4|13022|271
1724858700000|2024-08-28 15:25:00|13025.7|13023.7|13029.4|13025.9|13030.9|13027.7|13025.7|13023.7|248
1724859000000|2024-08-28 15:30:00|13028.7|13026.7|13029.8|13026.3|13030.2|13027|13027.4|13024.7|188
1724859300000|2024-08-28 15:35:00|13029.9|13026.4|13029.4|13025.9|13029.9|13026.5|13027.4|13024.3|221
1724859600000|2024-08-28 15:40:00|13029.3|13025.8|13030.3|13026.8|13030.5|13027|13028.7|13025.2|147
1724859900000|2024-08-28 15:45:00|13030.2|13026.7|13030.5|13027|13030.5|13027.5|13028.7|13025.9|136
1724860200000|2024-08-28 15:50:00|13030.4|13026.9|13031.7|13028.2|13032.4|13030.1|13029.2|13026.5|126
1724860500000|2024-08-28 15:55:00|13031.6|13028.1|13031.7|13029.7|13032.6|13029.7|13031.1|13027.8|193
1724860800000|2024-08-28 16:00:00|13031.6|13029.6|13036.1|13032.6|13036.2|13033.8|13031.6|13029.6|194
1724861100000|2024-08-28 16:05:00|13036.2|13032.7|13037.6|13034.1|13037.8|13034.3|13035.8|13032.7|182
1724861400000|2024-08-28 16:10:00|13037.5|13034|13037.3|13035.3|13038.3|13035.4|13037|13033.5|158
1724861700000|2024-08-28 16:15:00|13037.4|13035.4|13039.8|13036.3|13041.2|13037.7|13037.3|13034.5|236
1724862000000|2024-08-28 16:20:00|13040.1|13036.6|13043.2|13039.7|13043.5|13040|13040.1|13036.6|164
1724862300000|2024-08-28 16:25:00|13043.1|13039.6|13041.5|13038|13043.4|13039.9|13040.4|13037.7|99
1724862600000|2024-08-28 16:30:00|13041.6|13038.1|13040.3|13036.8|13041.7|13038.2|13039.7|13036.2|164
1724862900000|2024-08-28 16:35:00|13040.2|13036.7|13041.3|13037.8|13041.4|13037.9|13039.6|13036.1|155
1724863200000|2024-08-28 16:40:00|13041.2|13037.7|13040.5|13037|13042.7|13039.2|13040.4|13036.9|149
1724863500000|2024-08-28 16:45:00|13040.6|13037.1|13038.8|13035.3|13040.7|13037.2|13038.4|13034.9|239
1724863800000|2024-08-28 16:50:00|13038.7|13035.2|13039.3|13035.8|13039.7|13036.2|13038.2|13034.7|168
1724864100000|2024-08-28 16:55:00|13039.2|13035.7|13040.1|13036.6|13040.5|13037|13038.5|13035|158
1724864400000|2024-08-28 17:00:00|13040|13036.5|13039.4|13035.9|13040.8|13037.3|13038.4|13034.9|156
1724864700000|2024-08-28 17:05:00|13039.3|13035.8|13039.7|13036.2|13040.2|13037.9|13038.9|13035.4|172
1724865000000|2024-08-28 17:10:00|13039.8|13036.3|13043.5|13040|13043.6|13040.4|13039.8|13036.3|160
1724865300000|2024-08-28 17:15:00|13043.6|13040.1|13040.1|13038.1|13043.8|13040.9|13040.1|13037.6|164
1724865600000|2024-08-28 17:20:00|13041|13037.5|13040.8|13038.8|13042.4|13039|13040.3|13037.3|157
1724865900000|2024-08-28 17:25:00|13040.7|13038.7|13041|13039|13041.7|13039|13040.2|13037.9|146
1724866200000|2024-08-28 17:30:00|13041.8|13038.3|13042.3|13038.8|13042.5|13039|13041.7|13038.2|155
1724866500000|2024-08-28 17:35:00|13042.4|13038.9|13044.5|13041|13044.5|13041|13042.4|13038.9|129
1724866800000|2024-08-28 17:40:00|13044.4|13040.9|13045.2|13041.7|13045.4|13041.9|13043.9|13040.4|105
1724867100000|2024-08-28 17:45:00|13045.1|13041.6|13043.8|13040.3|13045.2|13041.7|13043.6|13040.1|139
1724867400000|2024-08-28 17:50:00|13043.7|13040.2|13042.4|13038.9|13044.8|13041.3|13042.3|13038.8|155
1724867700000|2024-08-28 17:55:00|13042.3|13038.8|13044|13040.5|13044.6|13041.1|13041.8|13038.3|247
1724868000000|2024-08-28 18:00:00|13044.1|13040.6|13042.5|13039|13044.8|13041.3|13042.4|13038.9|222
1724868300000|2024-08-28 18:05:00|13042.6|13039.1|13042.5|13039|13043|13039.5|13042.1|13038.6|198
1724868600000|2024-08-28 18:10:00|13042.6|13039.1|13042.3|13040.3|13042.7|13040.4|13040.9|13037.8|145
1724868900000|2024-08-28 18:15:00|13042.4|13040.4|13042.7|13039.2|13042.8|13040.5|13041.6|13039.2|92
1724869200000|2024-08-28 18:20:00|13042.8|13039.3|13041.4|13037.9|13043.1|13040.7|13041.3|13037.8|119
1724869500000|2024-08-28 18:25:00|13041.5|13038|13041.6|13038.1|13041.9|13038.4|13040.5|13037|144
1724869800000|2024-08-28 18:30:00|13041.5|13038|13041.9|13038.4|13042.6|13039.1|13041.4|13037.9|113
1724870100000|2024-08-28 18:35:00|13042|13038.5|13040.4|13036.9|13042.3|13038.8|13040.3|13036.8|106
1724870400000|2024-08-28 18:40:00|13040.5|13037|13041.3|13037.8|13041.7|13038.2|13040|13036.5|114
1724870700000|2024-08-28 18:45:00|13041.4|13037.9|13041.5|13038|13041.8|13038.3|13041.1|13037.6|101
1724871000000|2024-08-28 18:50:00|13041.6|13038.1|13038.8|13035.3|13041.8|13038.3|13038.7|13035.2|93
1724871300000|2024-08-28 18:55:00|13038.7|13035.2|13038.7|13035.2|13039.7|13036.2|13038.3|13034.8|161
1724871600000|2024-08-28 19:00:00|13038.6|13035.1|13038.4|13034.9|13038.8|13035.3|13038|13034.5|139
1724871900000|2024-08-28 19:05:00|13038.3|13034.8|13038.6|13035.1|13038.9|13035.4|13038.2|13034.7|87
1724872200000|2024-08-28 19:10:00|13038.7|13035.2|13039.4|13035.9|13039.7|13036.2|13038.7|13035.2|78
1724872500000|2024-08-28 19:15:00|13039.5|13036|13038.5|13035|13039.5|13036|13038.3|13034.8|89
1724872800000|2024-08-28 19:20:00|13038.6|13035.1|13039.4|13035.9|13039.4|13035.9|13038.4|13034.9|63
1724873100000|2024-08-28 19:25:00|13039.3|13035.8|13038.2|13034.7|13039.7|13036.2|13038.2|13034.7|114
1724873400000|2024-08-28 19:30:00|13038.3|13034.8|13039.5|13036|13039.5|13036|13038.1|13034.6|100
1724873700000|2024-08-28 19:35:00|13039.4|13035.9|13039.7|13036.2|13039.8|13036.3|13039.3|13035.8|70
1724874000000|2024-08-28 19:40:00|13039.8|13036.3|13040|13036.5|13040.1|13036.6|13039.7|13036.2|51
1724874300000|2024-08-28 19:45:00|13039.9|13036.4|13039.3|13035.8|13040.2|13036.7|13039.2|13035.7|91
1724874600000|2024-08-28 19:50:00|13039.2|13035.7|13038.7|13035.2|13039.3|13035.8|13038.2|13034.7|78
1724874900000|2024-08-28 19:55:00|13038.8|13035.3|13039.9|13036.4|13040.2|13036.7|13038.8|13035.3|112
1724875200000|2024-08-28 20:00:00|13039.8|13036.3|13039|13035.5|13040|13037.1|13039|13035.5|74
1724875500000|2024-08-28 20:05:00|13039.1|13035.6|13039.2|13035.7|13039.4|13035.9|13039|13035.5|61
1724875800000|2024-08-28 20:10:00|13039.3|13035.8|13038.5|13035|13039.3|13035.8|13038.5|13035|28
1724876100000|2024-08-28 20:15:00|13038.6|13035.1|13039.1|13035.6|13039.6|13036.1|13038.5|13035|34
1724876400000|2024-08-28 20:20:00|13039|13035.5|13036.9|13033.4|13039.5|13036|13036.9|13033.4|77
1724876700000|2024-08-28 20:25:00|13037|13033.5|13037.3|13033.8|13038.4|13034.9|13036.6|13033.1|107
1724877000000|2024-08-28 20:30:00|13037.4|13033.9|13037|13033.5|13037.4|13033.9|13036.9|13033.4|79
1724877300000|2024-08-28 20:35:00|13037.1|13033.6|13037.2|13033.7|13037.2|13033.7|13036.9|13033.4|60
1724877600000|2024-08-28 20:40:00|13037.3|13033.8|13037.3|13033.8|13037.4|13033.9|13037|13033.5|74
1724877900000|2024-08-28 20:45:00|13037.4|13033.9|13037.1|13033.6|13037.5|13034|13036.8|13033.3|235
1724878200000|2024-08-28 20:50:00|13037.4|13033.9|13037.3|13033.8|13038.1|13034.3|13037.2|13033|163
1724878500000|2024-08-28 20:55:00|13037.4|13033.7|13037.6|13033|13038.1|13033.9|13037.1|13032.5|196
1724878800000|2024-08-28 21:00:00|13040.9|13028.2|13040.5|13024.5|13042.2|13028.2|13040.5|13024.5|14
1724879100000|2024-08-28 21:05:00|13040.6|13024.6|13040.2|13024.2|13042.2|13026.2|13040.2|13024.2|8
1724879400000|2024-08-28 21:10:00|13040|13024|13041.3|13025.3|13041.6|13025.6|13040|13024|44
1724879700000|2024-08-28 21:15:00|13041.2|13025.2|13040.4|13024.4|13041.3|13025.3|13040.4|13024.4|9
1724880300000|2024-08-28 21:25:00|13040.6|13024.6|13042.2|13026.2|13042.2|13026.2|13040.6|13024.6|3
1724880600000|2024-08-28 21:30:00|13042.3|13026.3|13041.4|13025.4|13042.5|13026.5|13040.9|13024.9|35
1724880900000|2024-08-28 21:35:00|13041.5|13025.5|13042.4|13026.4|13042.5|13026.5|13041.4|13025.4|15
1724881200000|2024-08-28 21:40:00|13042.3|13026.3|13041.6|13025.6|13042.5|13026.5|13041.5|13025.5|19
1724881500000|2024-08-28 21:45:00|13041.5|13025.5|13041.6|13025.6|13044.5|13028.5|13039.3|13023.3|187
1724881800000|2024-08-28 21:50:00|13040.8|13024.8|13042.3|13026.3|13043.6|13027.6|13038.7|13022.7|567
1724882100000|2024-08-28 21:55:00|13041.3|13025.3|13040.3|13024.3|13043.6|13027.6|13038.8|13022.8|401
1724882400000|2024-08-28 22:00:00|13040.1|13024.1|13042.9|13026.9|13043.2|13027.2|13038.7|13022.7|223
1724882700000|2024-08-28 22:05:00|13042.8|13026.8|13042.4|13028.2|13043.6|13028.4|13042.2|13026.7|157
1724883000000|2024-08-28 22:10:00|13042.5|13028.3|13037.3|13030.4|13045.7|13030.4|13037.3|13027.5|212
1724883300000|2024-08-28 22:15:00|13038.2|13030.3|13033.5|13029.4|13038.2|13030.4|13031.7|13026.1|223
1724883600000|2024-08-28 22:20:00|13033.2|13029.5|13031.7|13026.7|13033.3|13029.5|13030.1|13026.1|187
1724883900000|2024-08-28 22:25:00|13031.3|13027.1|13032.2|13028.3|13032.9|13028.8|13030.8|13026.7|142
1724884200000|2024-08-28 22:30:00|13032.1|13028.4|13031.5|13028|13033.4|13029.9|13031|13027.5|93
1724884500000|2024-08-28 22:35:00|13031.7|13028.2|13034|13030.5|13034|13030.5|13031.4|13027.9|80
1724884800000|2024-08-28 22:40:00|13033.9|13030.4|13033.2|13029.7|13033.9|13030.4|13031.8|13028.3|91
1724885100000|2024-08-28 22:45:00|13033.1|13029.6|13032.9|13029.4|13033.6|13030.1|13032.6|13029.1|80
1724885400000|2024-08-28 22:50:00|13033|13029.5|13031.9|13028.4|13033.1|13029.6|13031.6|13028.1|75
1724885700000|2024-08-28 22:55:00|13031.8|13028.3|13032.6|13029.1|13032.6|13029.1|13031.1|13027.6|45
1724886000000|2024-08-28 23:00:00|13032.5|13029|13033.2|13029.7|13033.3|13029.8|13031.2|13027.7|106
1724886300000|2024-08-28 23:05:00|13033.1|13029.6|13032.2|13028.7|13033.2|13029.7|13032.2|13028.7|87
1724886600000|2024-08-28 23:10:00|13032.3|13028.8|13032.2|13028.7|13032.5|13029|13031.2|13027.7|104
1724886900000|2024-08-28 23:15:00|13032.1|13028.6|13032.7|13029.2|13032.7|13029.2|13031.3|13027.8|94
1724887200000|2024-08-28 23:20:00|13032.6|13029.1|13033.4|13029.9|13033.7|13030.2|13032.5|13029|69
1724887500000|2024-08-28 23:25:00|13033.3|13029.8|13032.5|13029|13033.4|13029.9|13032.2|13028.7|67
1724887800000|2024-08-28 23:30:00|13032.4|13028.9|13033.1|13029.6|13034|13030.5|13032.4|13028.9|82
1724888100000|2024-08-28 23:35:00|13033.2|13029.7|13032.1|13028.6|13033.3|13029.8|13032|13028.5|43
1724888400000|2024-08-28 23:40:00|13032.3|13028.8|13031.1|13027.6|13032.4|13028.9|13031.1|13027.6|80
1724888700000|2024-08-28 23:45:00|13031.2|13027.7|13033.4|13029.9|13033.4|13029.9|13031.1|13027.6|89
1724889000000|2024-08-28 23:50:00|13033.3|13029.8|13035.4|13031.9|13035.7|13032.2|13033.1|13029.6|50
1724889300000|2024-08-28 23:55:00|13035.2|13031.7|13037.5|13034|13038.6|13035.1|13034.7|13031.6|109
1724889600000|2024-08-29 00:00:00|13037.4|13033.9|13032.9|13030.9|13037.6|13034.1|13032.3|13030.3|215
1724889900000|2024-08-29 00:05:00|13032.8|13030.8|13033.8|13031.8|13035.2|13033.2|13032.2|13030.2|169
1724890200000|2024-08-29 00:10:00|13033.7|13031.7|13034.9|13031.4|13036.6|13033.1|13033.7|13030.7|185
1724890500000|2024-08-29 00:15:00|13034.8|13031.3|13034.3|13030.8|13035.3|13031.8|13032.6|13029.1|171
1724890800000|2024-08-29 00:20:00|13034.4|13030.9|13031.8|13028.3|13034.4|13030.9|13031.4|13027.9|169
1724891100000|2024-08-29 00:25:00|13031.9|13028.4|13030.7|13027.2|13032.1|13028.6|13030.2|13026.7|125
1724891400000|2024-08-29 00:30:00|13030.8|13027.3|13031.5|13028|13031.5|13028|13028.8|13025.3|130
1724891700000|2024-08-29 00:35:00|13031.6|13028.1|13033|13029.5|13033.3|13029.8|13031.6|13028.1|111
1724892000000|2024-08-29 00:40:00|13033.1|13029.6|13030.6|13027.1|13033.1|13029.6|13028.8|13025.3|138
1724892300000|2024-08-29 00:45:00|13030.9|13027.4|13031.1|13027.6|13032.5|13030.1|13030.3|13027.1|123
1724892600000|2024-08-29 00:50:00|13031.2|13027.7|13029.2|13025.7|13032.1|13028.6|13027.8|13025.1|187
1724892900000|2024-08-29 00:55:00|13029.4|13025.9|13026.3|13022.8|13029.4|13025.9|13024.8|13021.3|257
1724893200000|2024-08-29 01:00:00|13026.2|13022.7|13025.4|13023.4|13026.2|13023.4|13023.2|13020.1|212
1724893500000|2024-08-29 01:05:00|13025.5|13023.5|13025.8|13022.3|13026.6|13023.7|13024.2|13021.5|143
1724893800000|2024-08-29 01:10:00|13025.9|13022.4|13026.5|13023|13026.7|13023.2|13024.2|13020.7|202
1724894100000|2024-08-29 01:15:00|13026.4|13022.9|13023.2|13019.7|13027.1|13023.6|13022.9|13019.4|205
1724894400000|2024-08-29 01:20:00|13023.1|13019.6|13022.5|13019|13023.2|13019.8|13021.6|13018.7|122
1724894700000|2024-08-29 01:25:00|13022.4|13018.9|13022.7|13019.2|13023.8|13020.3|13021.4|13017.9|149
1724895000000|2024-08-29 01:30:00|13022.8|13019.3|13026.9|13023.4|13027.3|13023.8|13022.8|13019.3|207
1724895300000|2024-08-29 01:35:00|13027|13023.5|13025.4|13021.9|13027.2|13023.7|13024.5|13021|146
1724895600000|2024-08-29 01:40:00|13025.5|13022|13026.5|13023|13027.4|13023.9|13025.5|13022|173
1724895900000|2024-08-29 01:45:00|13026.6|13023.1|13026.1|13022.6|13027.4|13023.9|13025.8|13022.3|191
1724896200000|2024-08-29 01:50:00|13026.2|13022.7|13026.5|13023|13026.5|13023|13024.2|13021.2|129
1724896500000|2024-08-29 01:55:00|13026.3|13022.8|13025|13021.5|13026.4|13022.9|13024.1|13021.2|168
1724896800000|2024-08-29 02:00:00|13025.1|13021.6|13024.9|13021.4|13027.2|13023.7|13024.6|13021.1|187
1724897100000|2024-08-29 02:05:00|13025|13021.5|13028.8|13025.3|13029.2|13026.1|13024.7|13021.2|143
1724897400000|2024-08-29 02:10:00|13028.9|13025.4|13028.6|13025.1|13029.1|13025.6|13027.6|13024.1|109
1724897700000|2024-08-29 02:15:00|13028.5|13025|13028.6|13025.1|13030.2|13026.7|13027.8|13024.3|184
1724898000000|2024-08-29 02:20:00|13028.7|13025.2|13025.2|13021.7|13028.8|13025.3|13025|13021.5|120
1724898300000|2024-08-29 02:25:00|13025.3|13021.8|13023.3|13019.8|13025.7|13022.2|13022.3|13018.8|108
1724898600000|2024-08-29 02:30:00|13023.4|13019.9|13022.9|13019.4|13023.5|13020|13022.1|13018.6|107
1724898900000|2024-08-29 02:35:00|13023|13019.5|13024.7|13021.2|13026.2|13022.7|13022.9|13019.4|141
1724899200000|2024-08-29 02:40:00|13024.8|13021.3|13024.6|13021.1|13025.8|13022.3|13023.5|13020.8|102
1724899500000|2024-08-29 02:45:00|13024.7|13021.2|13025.6|13022.1|13026.3|13024.3|13024.1|13021.2|119
1724899800000|2024-08-29 02:50:00|13025.7|13022.2|13025.8|13022.3|13027.1|13023.6|13025.7|13022.2|84
1724900100000|2024-08-29 02:55:00|13025.9|13022.4|13025.8|13022.3|13026.4|13022.9|13024.8|13021.3|82
1724900400000|2024-08-29 03:00:00|13025.7|13022.2|13028.7|13025.2|13029.5|13026|13025.4|13021.9|166
1724900700000|2024-08-29 03:05:00|13028.6|13025.1|13026.7|13024.7|13028.7|13025.3|13026.4|13023.3|104
1724901000000|2024-08-29 03:10:00|13026.8|13024.8|13028.5|13025|13030.2|13026.7|13026.8|13024|120
1724901300000|2024-08-29 03:15:00|13028.6|13025.1|13026.9|13024.9|13029|13026.1|13026.7|13024.4|118
1724901600000|2024-08-29 03:20:00|13026.8|13024.8|13025.1|13023.1|13026.9|13024.9|13025.1|13022.4|90
1724901900000|2024-08-29 03:25:00|13025|13023|13024.4|13020.9|13025|13023|13023.1|13020.5|117
1724902200000|2024-08-29 03:30:00|13024.5|13021|13024.6|13021.1|13025|13022.2|13023.4|13020.6|86
1724902500000|2024-08-29 03:35:00|13024.5|13021|13023.6|13020.1|13025.2|13022.4|13022.8|13019.4|153
1724902800000|2024-08-29 03:40:00|13023.5|13020|13026|13024|13027|13024.4|13023.5|13020|143
1724903100000|2024-08-29 03:45:00|13026.1|13024.1|13025.7|13022.2|13027.7|13024.8|13025.3|13022.2|124
1724903400000|2024-08-29 03:50:00|13025.6|13022.1|13024|13020.5|13025.7|13022.9|13023.7|13020.3|138
1724903700000|2024-08-29 03:55:00|13023.9|13020.4|13019.3|13017.3|13024|13020.5|13019.2|13016.7|192
1724904000000|2024-08-29 04:00:00|13019.2|13017.2|13018.9|13015.4|13021.1|13017.6|13017|13014.3|193
1724904300000|2024-08-29 04:05:00|13018.8|13015.3|13018.8|13015.3|13019.8|13016.7|13017.7|13014.9|176
1724904600000|2024-08-29 04:10:00|13018.7|13015.2|13017.8|13014.3|13018.7|13015.9|13017|13013.5|155
1724904900000|2024-08-29 04:15:00|13017.7|13014.2|13016.6|13013.1|13018|13014.5|13016.2|13012.7|162
1724905200000|2024-08-29 04:20:00|13016.5|13013|13013.9|13010.4|13016.7|13013.2|13013.7|13010.2|137
1724905500000|2024-08-29 04:25:00|13014|13010.5|13015.7|13012.2|13015.8|13012.9|13013.5|13010|136
1724905800000|2024-08-29 04:30:00|13015.8|13012.3|13012.7|13009.2|13016.2|13012.7|13012.2|13008.7|128
1724906100000|2024-08-29 04:35:00|13012.6|13009.1|13012.1|13008.6|13014.5|13011.1|13011.4|13008.5|94
1724906400000|2024-08-29 04:40:00|13012.2|13008.7|13011.2|13007.7|13012.3|13008.8|13010.1|13006.6|137
1724906700000|2024-08-29 04:45:00|13011.3|13007.8|13012.8|13009.3|13013.1|13009.6|13011.2|13007.7|111
1724907000000|2024-08-29 04:50:00|13012.7|13009.2|13012.7|13009.2|13013.3|13009.8|13012.3|13008.8|118
1724907300000|2024-08-29 04:55:00|13012.8|13009.3|13012.9|13009.4|13013.3|13010|13012|13008.9|120
1724907600000|2024-08-29 05:00:00|13013|13009.5|13012.2|13010.2|13014.4|13011.3|13012.1|13009.4|145
1724907900000|2024-08-29 05:05:00|13012.3|13010.3|13015|13011.5|13015.9|13012.4|13012.2|13009.6|104
1724908200000|2024-08-29 05:10:00|13014.9|13011.4|13015.8|13012.3|13017.3|13013.8|13014.8|13011.3|162
1724908500000|2024-08-29 05:15:00|13015.7|13012.2|13012|13008.5|13015.8|13012.3|13011.4|13008.4|141
1724908800000|2024-08-29 05:20:00|13012.1|13008.6|13011.9|13008.4|13012.3|13008.8|13009.4|13006.2|195
1724909100000|2024-08-29 05:25:00|13011.8|13008.3|13013.3|13009.8|13013.5|13010|13011.7|13008.2|73
1724909400000|2024-08-29 05:30:00|13013.4|13009.9|13014.4|13010.9|13014.5|13011|13013.2|13009.7|73
1724909700000|2024-08-29 05:35:00|13014.3|13010.8|13012.4|13008.9|13014.3|13010.8|13012.2|13008.7|88
1724910000000|2024-08-29 05:40:00|13012.3|13008.8|13014.1|13010.6|13014.5|13011|13010.7|13007.2|122
1724910300000|2024-08-29 05:45:00|13014.2|13010.7|13012.6|13009.1|13014.3|13010.8|13012.4|13008.9|128
1724910600000|2024-08-29 05:50:00|13012.5|13009|13009.2|13005.7|13012.5|13009|13008.4|13004.9|222
1724910900000|2024-08-29 05:55:00|13009.1|13005.6|13008.1|13004.6|13009.4|13005.9|13007.1|13003.6|252
1724911200000|2024-08-29 06:00:00|13008|13004.5|13009.4|13005.9|13011|13007.5|13008|13004.5|252
1724911500000|2024-08-29 06:05:00|13009.5|13006|13008.2|13004.7|13009.5|13006.1|13005.7|13002.2|239
1724911800000|2024-08-29 06:10:00|13008.1|13004.6|13009|13005.5|13009.5|13006.6|13006.8|13004|208
1724912100000|2024-08-29 06:15:00|13009.1|13005.6|13006.7|13003.2|13009.1|13005.6|13006.5|13003|161
1724912400000|2024-08-29 06:20:00|13006.8|13003.3|13008.1|13004.6|13009|13006.1|13006.8|13003.3|159
1724912700000|2024-08-29 06:25:00|13008.2|13004.7|13007.4|13005.4|13008.5|13005.5|13006.2|13002.9|185
1724913000000|2024-08-29 06:30:00|13008.2|13004.7|13010|13006.5|13010.6|13007.1|13007.7|13004.2|175
1724913300000|2024-08-29 06:35:00|13010.1|13006.6|13010.6|13007.1|13011.3|13007.8|13008.5|13005.4|185
1724913600000|2024-08-29 06:40:00|13010.5|13007|13007.9|13004.4|13011.1|13007.6|13007.6|13004.2|217
1724913900000|2024-08-29 06:45:00|13008|13004.5|13006.1|13002.6|13008|13004.5|13005.8|13002.3|201
1724914200000|2024-08-29 06:50:00|13006|13002.5|13006.7|13003.2|13007|13004.1|13005.6|13002.1|157
1724914500000|2024-08-29 06:55:00|13006.8|13003.3|13007.9|13004.4|13008.6|13005.3|13006.8|13003.3|247
1724914800000|2024-08-29 07:00:00|13007.4|13003.9|13011.3|13009.3|13012.2|13009.7|13007.4|13003.9|317
1724915100000|2024-08-29 07:05:00|13011.2|13009.2|13012.8|13009.3|13013.5|13010.9|13011.2|13008.4|233
1724915400000|2024-08-29 07:10:00|13012.9|13009.4|13015.4|13011.9|13016.5|13013.8|13012.2|13009.2|279
1724915700000|2024-08-29 07:15:00|13015.6|13012.1|13010.5|13008.5|13016.2|13013.7|13009.7|13007.2|246
1724916000000|2024-08-29 07:20:00|13010.4|13008.4|13008.9|13006.9|13011.5|13008.8|13008.6|13005.5|212
1724916300000|2024-08-29 07:25:00|13008.8|13006.8|13008.5|13006.5|13011.8|13009|13008.3|13006.3|268
1724916600000|2024-08-29 07:30:00|13008.8|13006.8|13012.7|13010.7|13012.9|13010.9|13008.8|13006.8|231
1724916900000|2024-08-29 07:35:00|13012.8|13010.8|13013.2|13011.2|13014.6|13012|13011.7|13009.7|208
1724917200000|2024-08-29 07:40:00|13013.5|13011.5|13015.6|13013.6|13016.4|13013.7|13013.2|13011.2|177
1724917500000|2024-08-29 07:45:00|13015.7|13013.7|13014.8|13011.3|13015.9|13013.7|13012.9|13010|241
1724917800000|2024-08-29 07:50:00|13014.9|13011.4|13012.9|13010.9|13016|13013.5|13012.8|13010.1|199
1724918100000|2024-08-29 07:55:00|13012.8|13010.8|13011.7|13009.7|13013.9|13011.1|13010.7|13008.7|233
1724918400000|2024-08-29 08:00:00|13011.9|13009.9|13022.7|13019.2|13022.7|13019.2|13011.9|13009.3|549
1724918700000|2024-08-29 08:05:00|13022.8|13019.3|13024.1|13020.6|13024.5|13021|13020|13016.5|402
1724919000000|2024-08-29 08:10:00|13025|13021.5|13028.6|13025.1|13028.7|13025.2|13024.3|13020.9|465
1724919300000|2024-08-29 08:15:00|13028.5|13025|13025.1|13021.6|13029.4|13025.9|13024.4|13020.9|427
1724919600000|2024-08-29 08:20:00|13025.2|13021.7|13033|13029.5|13033.2|13029.7|13025.1|13021.6|369
1724919900000|2024-08-29 08:25:00|13032.9|13029.4|13027.7|13024.2|13033.1|13029.6|13026.4|13023.7|426
1724920200000|2024-08-29 08:30:00|13027.8|13024.3|13025.4|13021.9|13028.4|13024.9|13024.6|13021.1|342
1724920500000|2024-08-29 08:35:00|13025.5|13022|13026.6|13023.1|13028.1|13024.6|13024.9|13021.4|312
1724920800000|2024-08-29 08:40:00|13026.7|13023.2|13027.7|13024.2|13028.8|13026|13023.6|13020.6|298
1724921100000|2024-08-29 08:45:00|13027.6|13024.1|13027.5|13024|13029.6|13026.8|13026.5|13024|278
1724921400000|2024-08-29 08:50:00|13027.6|13024.1|13027.5|13024|13030.2|13027.2|13026.8|13023.9|272
1724921700000|2024-08-29 08:55:00|13027.6|13024.1|13024.1|13022.1|13027.7|13024.2|13024.1|13021|216
1724922000000|2024-08-29 09:00:00|13023.9|13021.9|13020.3|13016.8|13025.3|13022.3|13019.3|13016.5|247
1724922300000|2024-08-29 09:05:00|13020.2|13016.7|13020.1|13016.6|13020.9|13017.7|13016.6|13013.7|343
1724922600000|2024-08-29 09:10:00|13020.2|13016.7|13014.7|13011.2|13021.1|13017.6|13014.6|13011.1|287
1724922900000|2024-08-29 09:15:00|13014.8|13011.3|13015.5|13012|13016.5|13013|13013.7|13010.3|407
1724923200000|2024-08-29 09:20:00|13015.6|13012.1|13013.5|13010|13016.5|13013|13011.4|13008.5|293
1724923500000|2024-08-29 09:25:00|13013.4|13009.9|13012.9|13009.4|13015.2|13011.7|13012.1|13009.2|289
1724923800000|2024-08-29 09:30:00|13012.1|13010.1|13010.4|13006.9|13012.9|13010.1|13007.8|13004.9|282
1724924100000|2024-08-29 09:35:00|13010.5|13007|13007.3|13003.8|13010.6|13007.1|13006.3|13002.8|312
1724924400000|2024-08-29 09:40:00|13007.4|13003.9|13010.5|13008.5|13011.5|13008.6|13007.1|13003.9|302
1724924700000|2024-08-29 09:45:00|13010.6|13008.6|13009.8|13006.3|13011.4|13008.6|13008.6|13005.9|220
1724925000000|2024-08-29 09:50:00|13009.9|13006.4|13007.4|13003.9|13010.6|13007.1|13005.8|13002.7|298
1724925300000|2024-08-29 09:55:00|13007.5|13004|13008.6|13005.1|13009.5|13006|13007|13003.5|295
1724925600000|2024-08-29 10:00:00|13008.5|13005|13010.2|13006.7|13010.3|13006.8|13007.5|13004.7|204
1724925900000|2024-08-29 10:05:00|13010.1|13006.6|13011.2|13009.2|13012|13009.2|13009.2|13005.7|243
1724926200000|2024-08-29 10:10:00|13012.1|13008.6|13012.8|13009.3|13013.2|13010.4|13010.6|13008|207
1724926500000|2024-08-29 10:15:00|13012.7|13009.2|13013.3|13009.8|13013.5|13010.6|13011.5|13008.8|250
1724926800000|2024-08-29 10:20:00|13013.4|13009.9|13011.6|13008.1|13014.5|13011|13010.7|13007.7|226
1724927100000|2024-08-29 10:25:00|13011.5|13008|13011.1|13007.6|13011.6|13008.3|13009.9|13006.6|126
1724927400000|2024-08-29 10:30:00|13011|13007.5|13010.5|13007|13011.5|13008.1|13010.1|13006.9|153
1724927700000|2024-08-29 10:35:00|13010.6|13007.1|13010.7|13007.2|13011|13008.3|13010|13006.7|147
1724928000000|2024-08-29 10:40:00|13010.8|13007.3|13010.4|13006.9|13011.1|13007.6|13010|13006.5|179
1724928300000|2024-08-29 10:45:00|13010.5|13007|13007.1|13005.1|13011.2|13008.5|13007|13004.4|145
1724928600000|2024-08-29 10:50:00|13007|13005|13006.5|13004.5|13008.2|13005.5|13005.7|13003.3|196
1724928900000|2024-08-29 10:55:00|13006.4|13004.4|13007.2|13005.2|13007.9|13005.4|13006.1|13003.3|159
1724929200000|2024-08-29 11:00:00|13007.3|13005.3|13010.3|13006.8|13011.4|13007.9|13007.2|13004.9|257
1724929500000|2024-08-29 11:05:00|13010.2|13006.7|13006.5|13003|13010.5|13007.4|13006.5|13003|216
1724929800000|2024-08-29 11:10:00|13006.6|13003.1|13009.2|13007.2|13010.9|13007.9|13006.6|13003.1|225
1724930100000|2024-08-29 11:15:00|13009.9|13006.4|13011.6|13008.1|13012|13009.2|13008.6|13005.8|235
1724930400000|2024-08-29 11:20:00|13011.7|13008.2|13010.3|13006.8|13012.7|13009.7|13010.2|13006.7|201
1724930700000|2024-08-29 11:25:00|13010.2|13006.7|13009.3|13005.8|13010.7|13007.2|13007.6|13004.1|217
1724931000000|2024-08-29 11:30:00|13009.2|13005.7|13013.1|13009.6|13013.5|13010|13008.7|13005.2|247
1724931300000|2024-08-29 11:35:00|13013.2|13009.7|13013.9|13010.4|13014.7|13011.2|13012.2|13008.7|237
1724931600000|2024-08-29 11:40:00|13013.8|13010.3|13013.8|13010.3|13016.2|13012.7|13013.4|13009.9|222
1724931900000|2024-08-29 11:45:00|13013.9|13010.4|13013.6|13010.1|13015.7|13012.2|13013.5|13010|128
1724932200000|2024-08-29 11:50:00|13013.5|13010|13015.5|13012|13015.5|13012|13012.8|13009.3|149
1724932500000|2024-08-29 11:55:00|13016|13012.5|13013.3|13009.8|13016.9|13013.4|13011.1|13008.3|221
1724932800000|2024-08-29 12:00:00|13013.4|13009.9|13016.6|13013.1|13016.6|13013.1|13012.4|13008.9|214
1724933100000|2024-08-29 12:05:00|13016.5|13013|13017.5|13014|13018.2|13015.1|13015.8|13013|135
1724933400000|2024-08-29 12:10:00|13017.6|13014.1|13015.9|13012.4|13017.7|13014.2|13014.6|13011.1|172
1724933700000|2024-08-29 12:15:00|13016|13012.5|13017.8|13014.3|13018.4|13014.9|13015.9|13012.4|173
1724934000000|2024-08-29 12:20:00|13017.7|13014.2|13017.6|13014.1|13018.3|13014.8|13017|13013.5|150
1724934300000|2024-08-29 12:25:00|13017.7|13014.2|13021.7|13014.2|13021.7|13016.2|13017.2|13013.7|258
1724934600000|2024-08-29 12:30:00|13022.5|13014.3|13028.7|13025.2|13036.2|13032.7|13020.2|13012.2|610
1724934900000|2024-08-29 12:35:00|13029|13025.5|13028.5|13025|13029.3|13025.8|13025|13021.5|460
1724935200000|2024-08-29 12:40:00|13028.9|13025.4|13034.9|13031.4|13036.5|13033.3|13027.6|13024.1|535
1724935500000|2024-08-29 12:45:00|13035|13031.5|13034.2|13030.7|13035.1|13031.6|13031.3|13027.8|439
1724935800000|2024-08-29 12:50:00|13033.9|13030.4|13030.3|13026.8|13036.1|13032.6|13029.7|13026.2|354
1724936100000|2024-08-29 12:55:00|13030.2|13026.7|13032.5|13029|13032.8|13029.6|13029.6|13026.1|422
1724936400000|2024-08-29 13:00:00|13032.4|13028.9|13034.1|13030.6|13035|13031.5|13032.2|13028.7|364
1724936700000|2024-08-29 13:05:00|13034|13030.5|13034.4|13030.9|13035.5|13033|13032.2|13028.7|322
1724937000000|2024-08-29 13:10:00|13034.5|13031|13032|13028.5|13036.4|13032.9|13030.7|13027.6|340
1724937300000|2024-08-29 13:15:00|13031.9|13028.4|13030.5|13027|13032.7|13029.2|13030.5|13027|288
1724937600000|2024-08-29 13:20:00|13030.6|13027.1|13032.7|13029.2|13035.3|13031.8|13030.3|13026.8|256
1724937900000|2024-08-29 13:25:00|13032.6|13029.1|13034.7|13031.2|13035|13031.5|13030.7|13027.2|271
1724938200000|2024-08-29 13:30:00|13034.8|13031.3|13038.7|13035.2|13038.8|13035.3|13032.3|13028.8|338
1724938500000|2024-08-29 13:35:00|13038.8|13035.3|13038.6|13035.1|13041.1|13037.6|13036.2|13032.7|408
1724938800000|2024-08-29 13:40:00|13038.4|13034.9|13038.1|13034.6|13041|13037.5|13037.5|13034|301
1724939100000|2024-08-29 13:45:00|13038.2|13034.7|13036.9|13033.4|13038.4|13035.6|13035.6|13032.1|306
1724939400000|2024-08-29 13:50:00|13036.7|13033.2|13034.7|13031.2|13036.7|13033.2|13034.2|13030.7|248
1724939700000|2024-08-29 13:55:00|13034.5|13031|13036.4|13032.9|13036.9|13033.4|13033.2|13029.7|309
1724940000000|2024-08-29 14:00:00|13036.3|13032.8|13036.5|13033|13037.4|13033.9|13033.7|13030.3|367
1724940300000|2024-08-29 14:05:00|13036.8|13033.3|13035.3|13031.8|13038.8|13035.3|13034.4|13030.9|335
1724940600000|2024-08-29 14:10:00|13035.2|13031.7|13035.3|13031.8|13038.7|13035.2|13034.7|13031.2|335
1724940900000|2024-08-29 14:15:00|13035.2|13031.7|13040.8|13037.3|13040.9|13037.4|13035.1|13031.6|291
1724941200000|2024-08-29 14:20:00|13040.9|13037.4|13039.4|13035.9|13041.5|13038|13039.4|13035.9|210
1724941500000|2024-08-29 14:25:00|13039.3|13035.8|13038.6|13035.1|13039.5|13036|13035.8|13032.3|235
1724941800000|2024-08-29 14:30:00|13038.7|13035.2|13043.4|13039.9|13043.4|13039.9|13038.6|13035.1|243
1724942100000|2024-08-29 14:35:00|13043.3|13039.8|13040.7|13037.2|13043.3|13039.8|13040.3|13036.8|275
1724942400000|2024-08-29 14:40:00|13040.8|13037.3|13040.8|13037.3|13043.8|13040.3|13039|13035.8|324
1724942700000|2024-08-29 14:45:00|13040.7|13037.2|13038.6|13035.1|13041.5|13038|13037.6|13035|288
1724943000000|2024-08-29 14:50:00|13038.5|13035|13036|13034|13038.9|13035.4|13035.6|13032.9|259
1724943300000|2024-08-29 14:55:00|13036.1|13034.1|13037.5|13034|13039|13036.1|13035.7|13033.4|249
1724943600000|2024-08-29 15:00:00|13037.6|13034.1|13040.6|13037.1|13041.2|13038|13036.4|13033.5|334
1724943900000|2024-08-29 15:05:00|13040.4|13036.9|13039.4|13035.9|13040.6|13038.6|13038.2|13034.7|240
1724944200000|2024-08-29 15:10:00|13039.5|13036|13037.7|13034.2|13039.6|13036.1|13036.7|13033.2|260
1724944500000|2024-08-29 15:15:00|13038|13034.5|13038.3|13034.8|13040.1|13036.9|13037.3|13034.4|239
1724944800000|2024-08-29 15:20:00|13038.1|13034.6|13039.7|13036.2|13040.3|13036.9|13037.6|13034.1|226
1724945100000|2024-08-29 15:25:00|13039.4|13035.9|13041|13037.5|13041.5|13038|13038.8|13035.9|180
1724945400000|2024-08-29 15:30:00|13041.1|13037.6|13035.5|13032|13041.2|13037.7|13035.4|13031.9|162
1724945700000|2024-08-29 15:35:00|13035.4|13031.9|13035.4|13031.9|13036.7|13033.2|13034.3|13030.8|173
1724946000000|2024-08-29 15:40:00|13035.5|13032|13031.4|13027.9|13035.6|13032.1|13030.4|13026.9|207
1724946300000|2024-08-29 15:45:00|13031.3|13027.8|13030.5|13027|13032.2|13028.7|13030.3|13026.8|229
1724946600000|2024-08-29 15:50:00|13030.6|13027.1|13028.4|13024.9|13031.1|13027.6|13027.8|13024.3|191
1724946900000|2024-08-29 15:55:00|13028.3|13024.8|13023.8|13020.3|13028.8|13025.3|13022.9|13019.4|265
1724947200000|2024-08-29 16:00:00|13023.7|13020.2|13025.6|13022.1|13026|13022.5|13021.9|13018.4|208
1724947500000|2024-08-29 16:05:00|13025.8|13022.3|13025.4|13021.9|13026.2|13022.7|13024.5|13021|195
1724947800000|2024-08-29 16:10:00|13025.3|13021.8|13025.8|13022.3|13026.7|13023.2|13025|13021.5|168
1724948100000|2024-08-29 16:15:00|13025.7|13022.2|13025.3|13021.8|13026.2|13022.7|13024.9|13021.4|163
1724948400000|2024-08-29 16:20:00|13025.2|13021.7|13024.7|13021.2|13026|13022.5|13024.4|13020.9|162
1724948700000|2024-08-29 16:25:00|13024.6|13021.1|13022.5|13019|13025|13021.5|13022.4|13018.9|177
1724949000000|2024-08-29 16:30:00|13022.4|13018.9|13025.4|13021.9|13025.5|13022|13022.4|13018.9|170
1724949300000|2024-08-29 16:35:00|13025.3|13021.8|13026.2|13022.7|13026.8|13023.3|13024.1|13020.6|210
1724949600000|2024-08-29 16:40:00|13026.3|13022.8|13026.1|13022.6|13027.9|13024.4|13025.7|13022.2|190
1724949900000|2024-08-29 16:45:00|13026.2|13022.7|13026.4|13022.9|13026.7|13023.2|13025.6|13022.1|159
1724950200000|2024-08-29 16:50:00|13026.5|13023|13028.5|13025|13029.1|13025.6|13026.5|13023|188
1724950500000|2024-08-29 16:55:00|13028.6|13025.1|13028.9|13025.4|13029.3|13025.8|13028|13024.5|202
1724950800000|2024-08-29 17:00:00|13029|13025.5|13028.6|13025.1|13030.5|13027|13028.2|13024.7|227
1724951100000|2024-08-29 17:05:00|13028.5|13025|13026.3|13022.8|13028.5|13025|13026.2|13022.7|177
1724951400000|2024-08-29 17:10:00|13026.2|13022.7|13026.9|13023.4|13027.9|13024.4|13026|13022.7|162
1724951700000|2024-08-29 17:15:00|13027|13023.5|13026.9|13023.4|13027.7|13024.2|13026.4|13022.9|229
1724952000000|2024-08-29 17:20:00|13026.8|13023.3|13026.6|13023.1|13026.9|13023.4|13026.3|13022.8|230
1724952300000|2024-08-29 17:25:00|13026.5|13023|13024.5|13021|13026.7|13023.2|13023.4|13020|240
1724952600000|2024-08-29 17:30:00|13024.4|13020.9|13023.3|13019.8|13024.7|13021.2|13022.6|13019.1|205
1724952900000|2024-08-29 17:35:00|13023.2|13019.7|13024.6|13021.1|13025|13021.5|13023.2|13019.7|186
1724953200000|2024-08-29 17:40:00|13024.5|13021|13025.4|13021.9|13025.6|13022.1|13024.2|13020.7|188
1724953500000|2024-08-29 17:45:00|13025.5|13022|13026.5|13023|13026.8|13023.3|13025.5|13022|208
1724953800000|2024-08-29 17:50:00|13026.4|13022.9|13027|13023.5|13027.4|13023.9|13025.5|13022.6|157
1724954100000|2024-08-29 17:55:00|13026.9|13023.4|13024|13020.5|13027|13023.5|13023.1|13020.1|192
1724954400000|2024-08-29 18:00:00|13023.9|13020.4|13023.9|13020.4|13024.3|13020.8|13023.6|13020.1|182
1724954700000|2024-08-29 18:05:00|13024|13020.5|13023.1|13021.1|13024.7|13021.4|13022.8|13019.8|163
1724955000000|2024-08-29 18:10:00|13023.2|13021.2|13024.4|13020.9|13025.6|13022.8|13023.1|13020.9|222
1724955300000|2024-08-29 18:15:00|13024.5|13021|13024.6|13022.6|13025.5|13023.2|13023.9|13021|159
1724955600000|2024-08-29 18:20:00|13024.5|13022.5|13024|13020.5|13024.8|13022.7|13023.9|13020.4|161
1724955900000|2024-08-29 18:25:00|13024.1|13020.6|13024.1|13022.1|13025.6|13022.8|13023.1|13020.4|205
1724956200000|2024-08-29 18:30:00|13024.2|13022.2|13025.4|13021.9|13025.7|13022.8|13023.3|13020.6|222
1724956500000|2024-08-29 18:35:00|13025.3|13021.8|13027.7|13024.2|13028|13024.5|13024.1|13021.4|241
1724956800000|2024-08-29 18:40:00|13027.8|13024.3|13028.4|13024.9|13029|13026.2|13027.1|13024.2|216
1724957100000|2024-08-29 18:45:00|13028.3|13024.8|13029.3|13025.8|13029.3|13025.8|13028|13024.5|204
1724957400000|2024-08-29 18:50:00|13029.2|13025.7|13028.9|13025.4|13029.5|13026|13028.7|13025.2|184
1724957700000|2024-08-29 18:55:00|13028.8|13025.3|13028.2|13024.7|13029.3|13025.8|13027.9|13024.4|263
1724958000000|2024-08-29 19:00:00|13028.1|13024.6|13029.4|13025.9|13030.1|13026.6|13027.3|13023.8|218
1724958300000|2024-08-29 19:05:00|13029.5|13026|13029.1|13025.6|13029.6|13026.1|13028.9|13025.4|192
1724958600000|2024-08-29 19:10:00|13029.2|13025.7|13028.8|13025.3|13029.5|13026|13028.7|13025.2|110
1724958900000|2024-08-29 19:15:00|13029|13025.5|13028.9|13025.4|13029.2|13026.4|13027.8|13025|67
1724959200000|2024-08-29 19:20:00|13028.8|13025.3|13028.7|13025.2|13028.9|13026.1|13027.8|13025|61
1724959500000|2024-08-29 19:25:00|13028.8|13025.3|13028.1|13024.6|13028.9|13025.9|13027.1|13024.6|51
1724959800000|2024-08-29 19:30:00|13027.3|13025.3|13028.5|13025|13028.8|13025.8|13027.2|13024.8|64
1724960100000|2024-08-29 19:35:00|13028.4|13024.9|13028.5|13025|13028.6|13025.8|13027.6|13024.8|46
1724960400000|2024-08-29 19:40:00|13028.6|13025.1|13030.5|13027|13030.6|13027.1|13028.5|13025|85
1724960700000|2024-08-29 19:45:00|13030.4|13026.9|13030.6|13027.1|13030.7|13027.2|13030.1|13026.6|60
1724961000000|2024-08-29 19:50:00|13030.5|13027|13032.1|13028.6|13032.1|13028.6|13030.3|13026.8|101
1724961300000|2024-08-29 19:55:00|13032|13028.5|13033|13029.5|13033.3|13029.8|13031.8|13028.3|135
1724961600000|2024-08-29 20:00:00|13033.1|13029.6|13032.9|13029.4|13033.1|13029.6|13032.8|13029.3|44
1724961900000|2024-08-29 20:05:00|13032.8|13029.3|13030.8|13027.3|13032.9|13029.4|13030.3|13026.8|69
1724962200000|2024-08-29 20:10:00|13030.7|13027.2|13030|13026.5|13030.8|13027.3|13030|13026.5|95
1724962500000|2024-08-29 20:15:00|13029.9|13026.4|13030.9|13027.4|13031.1|13027.6|13029.9|13026.4|90
1724962800000|2024-08-29 20:20:00|13030.8|13027.3|13030.3|13026.8|13031.2|13027.7|13030.3|13026.8|45
1724963100000|2024-08-29 20:25:00|13030.2|13026.7|13030.6|13027.1|13030.6|13027.1|13029.9|13026.4|42
1724963400000|2024-08-29 20:30:00|13030.5|13027|13030.4|13026.9|13030.8|13027.3|13030.2|13026.7|51
1724963700000|2024-08-29 20:35:00|13030.3|13026.8|13030.2|13026.7|13030.6|13027.1|13030.2|13026.7|72
1724964000000|2024-08-29 20:40:00|13030.3|13026.8|13030.4|13026.9|13030.7|13027.2|13030.1|13026.6|43
1724964300000|2024-08-29 20:45:00|13030.6|13027.1|13030.5|13027|13030.9|13027.4|13030.4|13026.9|27
1724964600000|2024-08-29 20:50:00|13030.4|13026.9|13030.2|13026.7|13030.7|13027.1|13030.2|13026.7|51
1724964900000|2024-08-29 20:55:00|13030.3|13026.8|13033|13028|13033.2|13028.7|13030.3|13026.8|230
1724965200000|2024-08-29 21:00:00|13032.7|13026.7|13036.4|13020.4|13038|13026.7|13032.7|13020.2|14
1724965500000|2024-08-29 21:05:00|13036.6|13020.6|13033.6|13017.6|13036.6|13020.6|13031.9|13015.9|86
1724965800000|2024-08-29 21:10:00|13033.8|13017.8|13036.1|13020.1|13036.9|13020.9|13033.8|13017.8|64
1724966100000|2024-08-29 21:15:00|13036|13020|13035.7|13020.3|13036.2|13020.7|13035.6|13019.9|37
1724966400000|2024-08-29 21:20:00|13035.8|13020.4|13035.5|13020.8|13035.8|13021.1|13035.2|13020.3|56
1724966700000|2024-08-29 21:25:00|13035.4|13020.5|13033.6|13017.6|13036.2|13020.9|13033.5|13017.5|37
1724967000000|2024-08-29 21:30:00|13033.9|13017.9|13034.9|13018.9|13034.9|13018.9|13033.3|13017.3|73
1724967300000|2024-08-29 21:35:00|13035|13019|13033.8|13017.8|13035.4|13019.4|13033.5|13017.5|44
1724967600000|2024-08-29 21:40:00|13033.7|13017.7|13035|13019.8|13035.2|13020.1|13033.6|13017.6|50
1724967900000|2024-08-29 21:45:00|13035.1|13020.1|13032.8|13016.8|13035.4|13021.2|13032.3|13016.3|308
1724968200000|2024-08-29 21:50:00|13032.9|13016.9|13033.1|13017.1|13035.5|13021.5|13032.6|13016.6|292
1724968500000|2024-08-29 21:55:00|13033.5|13017.5|13034.8|13018.8|13035.7|13021.2|13032.4|13016.4|249
1724968800000|2024-08-29 22:00:00|13035|13019|13033.1|13024.8|13035|13025|13032.3|13017.5|302
1724969100000|2024-08-29 22:05:00|13033.2|13025|13033.1|13025|13033.7|13025.7|13032.5|13024.4|128
1724969400000|2024-08-29 22:10:00|13033.2|13025.1|13032.5|13025.2|13033.4|13025.9|13031.8|13024.7|96
1724969700000|2024-08-29 22:15:00|13032.4|13025.3|13029.8|13025.8|13033.2|13026.7|13029.6|13023.5|97
1724970000000|2024-08-29 22:20:00|13029.9|13025.9|13029.3|13025.8|13030.4|13026.4|13029.1|13025.1|56
1724970300000|2024-08-29 22:25:00|13029.5|13025.7|13029.4|13025.9|13029.6|13025.9|13029.3|13025.4|17
1724970600000|2024-08-29 22:30:00|13029.5|13026|13029.7|13026|13030|13026.5|13029.3|13025.6|42
1724970900000|2024-08-29 22:35:00|13029.6|13026.1|13029.7|13026.2|13029.9|13026.3|13029.6|13026.1|20
1724971200000|2024-08-29 22:40:00|13029.8|13026.3|13028.5|13025|13029.8|13026.3|13028.1|13024.6|21
1724971500000|2024-08-29 22:45:00|13028.7|13025.2|13030|13026.5|13030.3|13026.8|13028.3|13024.8|48
1724971800000|2024-08-29 22:50:00|13030.1|13026.6|13030.7|13027.2|13030.8|13027.3|13030|13026.5|21
1724972100000|2024-08-29 22:55:00|13030.6|13027.1|13030.4|13026.9|13030.6|13027.1|13030.3|13026.8|21
1724972400000|2024-08-29 23:00:00|13030.3|13026.8|13030.3|13026.8|13030.9|13027.4|13030.2|13026.7|67
1724972700000|2024-08-29 23:05:00|13030.2|13026.7|13029.6|13026.1|13030.5|13027|13029.4|13025.9|43
1724973000000|2024-08-29 23:10:00|13029.5|13026|13029.6|13026.1|13029.7|13026.2|13028.8|13025.3|48
1724973300000|2024-08-29 23:15:00|13029.7|13026.2|13029.7|13026.2|13029.9|13026.4|13029|13025.5|35
1724973600000|2024-08-29 23:20:00|13029.8|13026.3|13029.2|13025.7|13030.2|13026.7|13029.2|13025.7|43
1724973900000|2024-08-29 23:25:00|13029.1|13025.6|13030.4|13026.9|13030.4|13026.9|13029|13025.5|37
1724974200000|2024-08-29 23:30:00|13030.3|13026.8|13032.6|13029.1|13032.6|13029.1|13030|13026.5|81
1724974500000|2024-08-29 23:35:00|13032.5|13029|13033|13029.5|13033.4|13029.9|13031.6|13028.4|79
1724974800000|2024-08-29 23:40:00|13033.1|13029.6|13033.1|13029.6|13033.5|13030.4|13032.2|13029.5|71
1724975100000|2024-08-29 23:45:00|13033.2|13029.7|13032.9|13029.4|13033.2|13030.4|13032.2|13029.4|46
1724975400000|2024-08-29 23:50:00|13033|13029.5|13030.3|13026.8|13033|13029.5|13028.6|13025.1|134
1724975700000|2024-08-29 23:55:00|13030.4|13026.9|13028.3|13024.8|13030.8|13027.3|13028.2|13024.7|311
1724976000000|2024-08-30 00:00:00|13028.4|13024.9|13030.6|13027.1|13032.7|13029.2|13028.2|13024.7|248
1724976300000|2024-08-30 00:05:00|13030.7|13027.2|13029.4|13025.9|13030.9|13027.4|13028.2|13025.3|174
1724976600000|2024-08-30 00:10:00|13029.3|13025.8|13028.7|13025.2|13030.3|13027.6|13027.9|13024.8|149
1724976900000|2024-08-30 00:15:00|13028.8|13025.3|13031|13027.5|13031.2|13028|13028.7|13025.2|94
1724977200000|2024-08-30 00:20:00|13031.1|13027.6|13029.7|13026.2|13031.9|13028.9|13029.4|13026.1|154
1724977500000|2024-08-30 00:25:00|13029.8|13026.3|13029.5|13026|13030.3|13027.7|13028|13024.5|128
1724977800000|2024-08-30 00:30:00|13029.6|13026.1|13030|13026.5|13031.3|13027.8|13028.9|13025.4|167
1724978100000|2024-08-30 00:35:00|13030.1|13026.6|13028.1|13024.6|13030.2|13026.7|13027.1|13024.3|151
1724978400000|2024-08-30 00:40:00|13028|13024.5|13030.7|13027.2|13031.1|13028.7|13027.3|13024.5|89
1724978700000|2024-08-30 00:45:00|13030.8|13027.3|13030.1|13026.6|13030.8|13027.6|13028.1|13025.7|74
1724979000000|2024-08-30 00:50:00|13030.2|13026.7|13027.7|13024.2|13031.6|13028.8|13025.6|13022.9|198
1724979300000|2024-08-30 00:55:00|13026.8|13023.3|13025.2|13023.2|13027.5|13024|13025.2|13022.7|130
1724979600000|2024-08-30 01:00:00|13025.3|13023.3|13024.2|13020.7|13026.9|13024.5|13023|13020.2|156
1724979900000|2024-08-30 01:05:00|13024.3|13020.8|13024.8|13021.3|13025.8|13022.9|13024.2|13020.7|73
1724980200000|2024-08-30 01:10:00|13024.9|13021.4|13029.1|13025.6|13029.3|13025.8|13024.9|13021.4|148
1724980500000|2024-08-30 01:15:00|13029.2|13025.7|13022.5|13019|13029.3|13025.8|13022|13018.5|182
1724980800000|2024-08-30 01:20:00|13022.4|13018.9|13024.1|13020.6|13024.4|13020.9|13021.5|13018|197
1724981100000|2024-08-30 01:25:00|13024.2|13020.7|13024.3|13020.8|13024.3|13020.8|13020.9|13017.4|209
1724981400000|2024-08-30 01:30:00|13025.1|13021.6|13031.6|13028.1|13032.8|13029.3|13023.6|13020.1|342
1724981700000|2024-08-30 01:35:00|13031.5|13028|13023.8|13020.3|13031.7|13028.2|13023.1|13020.3|253
1724982000000|2024-08-30 01:40:00|13023.7|13020.2|13025.8|13022.3|13026.3|13022.8|13020.3|13016.8|268
1724982300000|2024-08-30 01:45:00|13025.5|13022|13029.2|13025.7|13029.5|13026|13025.4|13021.9|252
1724982600000|2024-08-30 01:50:00|13029.1|13025.6|13029.8|13026.3|13032|13028.5|13028.5|13025|257
1724982900000|2024-08-30 01:55:00|13029.9|13026.4|13032.4|13028.9|13033.3|13029.8|13029.9|13026.4|223
1724983200000|2024-08-30 02:00:00|13032.3|13028.8|13030.8|13027.3|13033.2|13029.7|13030.7|13027.2|133
1724983500000|2024-08-30 02:05:00|13030.7|13027.2|13030.2|13026.7|13032|13029.1|13030.2|13026.7|152
1724983800000|2024-08-30 02:10:00|13030.1|13026.6|13033|13029.5|13033|13029.5|13028.9|13025.4|179
1724984100000|2024-08-30 02:15:00|13033.1|13029.6|13031.9|13029.9|13034.1|13030.6|13031.8|13029|125
1724984400000|2024-08-30 02:20:00|13031.8|13029.8|13032.7|13029.2|13033.4|13030.4|13031.2|13027.7|189
1724984700000|2024-08-30 02:25:00|13032.6|13029.1|13035.7|13032.2|13036.9|13033.9|13032.6|13029.1|153
1724985000000|2024-08-30 02:30:00|13035.6|13032.1|13034.1|13030.6|13037.9|13035|13034.1|13030.6|179
1724985300000|2024-08-30 02:35:00|13034.2|13030.7|13033.9|13030.4|13034.5|13031|13032.1|13028.6|164
1724985600000|2024-08-30 02:40:00|13033.8|13030.3|13033.4|13029.9|13034.7|13031.2|13032.9|13029.4|141
1724985900000|2024-08-30 02:45:00|13033.3|13029.8|13035.6|13032.1|13036|13032.6|13033.3|13029.8|134
1724986200000|2024-08-30 02:50:00|13035.5|13032|13036|13032.5|13036.4|13032.9|13035.3|13031.8|106
1724986500000|2024-08-30 02:55:00|13035.9|13032.4|13037.1|13033.6|13037.5|13034|13035.6|13032.1|137
1724986800000|2024-08-30 03:00:00|13037.2|13033.7|13034.2|13030.7|13038.3|13035.5|13033.3|13030.4|215
1724987100000|2024-08-30 03:05:00|13034.3|13030.8|13037.2|13033.7|13037.2|13034.4|13034.1|13030.8|114
1724987400000|2024-08-30 03:10:00|13037.1|13033.6|13036.2|13034.2|13037.3|13034.5|13035.2|13032.2|105
1724987700000|2024-08-30 03:15:00|13036.1|13034.1|13038.7|13035.2|13038.8|13035.9|13036|13033.1|61
1724988000000|2024-08-30 03:20:00|13038.8|13035.3|13038|13034.5|13039.5|13036|13037.3|13033.9|115
1724988300000|2024-08-30 03:25:00|13038.1|13034.6|13037.8|13034.3|13038.7|13035.2|13037.3|13033.8|95
1724988600000|2024-08-30 03:30:00|13037.9|13034.4|13036.6|13033.1|13037.9|13034.4|13036.1|13032.6|84
1724988900000|2024-08-30 03:35:00|13036.5|13033|13034.7|13031.2|13036.8|13033.3|13034.3|13031.1|89
1724989200000|2024-08-30 03:40:00|13034.6|13031.1|13034.1|13030.6|13035.3|13032.5|13034.1|13030.6|81
1724989500000|2024-08-30 03:45:00|13034.2|13030.7|13033.4|13029.9|13034.6|13031.8|13032.9|13029.9|76
1724989800000|2024-08-30 03:50:00|13033.3|13029.8|13030.4|13026.9|13033.3|13029.8|13029.6|13026.6|235
1724990100000|2024-08-30 03:55:00|13030.3|13026.8|13033.2|13029.7|13033.4|13029.9|13029.2|13025.7|132
1724990400000|2024-08-30 04:00:00|13033.3|13029.8|13032.8|13029.3|13033.5|13030.8|13032.2|13029.1|125
1724990700000|2024-08-30 04:05:00|13032.7|13029.2|13034.4|13030.9|13034.8|13032|13032.6|13029.1|111
1724991000000|2024-08-30 04:10:00|13034.3|13030.8|13032.9|13029.4|13034.7|13031.2|13032.3|13028.8|110
1724991300000|2024-08-30 04:15:00|13033|13029.5|13031.2|13029.2|13033.2|13030.2|13030.9|13027.9|134
1724991600000|2024-08-30 04:20:00|13032|13028.5|13032|13028.5|13032.6|13029.1|13031.3|13027.8|93
1724991900000|2024-08-30 04:25:00|13031.9|13028.4|13026.9|13023.4|13032|13028.5|13026.1|13022.6|215
1724992200000|2024-08-30 04:30:00|13027|13023.5|13027.3|13023.8|13029.9|13026.4|13027|13023.5|167
1724992500000|2024-08-30 04:35:00|13027.4|13023.9|13028.7|13025.2|13029.4|13025.9|13025|13022|123
1724992800000|2024-08-30 04:40:00|13028.8|13025.3|13029.4|13025.9|13029.5|13026|13027.9|13024.9|117
1724993100000|2024-08-30 04:45:00|13029.5|13026|13030.7|13027.2|13030.7|13027.2|13029|13025.5|120
1724993400000|2024-08-30 04:50:00|13030.6|13027.1|13031.4|13027.9|13031.6|13028.1|13029.8|13026.3|147
1724993700000|2024-08-30 04:55:00|13031.3|13027.8|13030.2|13026.7|13031.4|13027.9|13030|13026.5|101
1724994000000|2024-08-30 05:00:00|13030.1|13026.6|13031.3|13027.8|13031.4|13028.5|13028.3|13025.3|183
1724994300000|2024-08-30 05:05:00|13031.2|13027.7|13028.8|13025.3|13031.2|13027.7|13028.5|13025.3|75
1724994600000|2024-08-30 05:10:00|13028.7|13025.2|13028.8|13025.3|13029.1|13025.9|13027.7|13024.4|79
1724994900000|2024-08-30 05:15:00|13028.9|13025.4|13028.7|13025.2|13028.9|13025.4|13027.2|13023.7|88
1724995200000|2024-08-30 05:20:00|13028.6|13025.1|13029.7|13026.2|13030.3|13026.8|13028.1|13024.6|119
1724995500000|2024-08-30 05:25:00|13029.6|13026.1|13030.1|13026.6|13030.4|13026.9|13029.4|13025.9|78
1724995800000|2024-08-30 05:30:00|13030.2|13026.7|13030.8|13027.3|13031.3|13028.6|13029.6|13026.6|134
1724996100000|2024-08-30 05:35:00|13030.9|13027.4|13030|13028|13031.9|13029.3|13029.8|13027.2|117
1724996400000|2024-08-30 05:40:00|13030.1|13028.1|13030.8|13028.8|13030.8|13028.8|13030|13028|70
1724996700000|2024-08-30 05:45:00|13030.9|13028.9|13032.2|13030.2|13033.2|13030.4|13030.9|13028.5|116
1724997000000|2024-08-30 05:50:00|13033|13029.5|13031.3|13029.3|13033.3|13030.7|13031|13028.7|96
1724997300000|2024-08-30 05:55:00|13031.4|13029.4|13032.5|13029|13033.1|13029.9|13031.1|13028.2|101
1724997600000|2024-08-30 06:00:00|13032.6|13029.1|13033.8|13030.3|13034.4|13031.6|13032.4|13029|110
1724997900000|2024-08-30 06:05:00|13033.7|13030.2|13033.7|13030.2|13034|13031.5|13031.5|13029|114
1724998200000|2024-08-30 06:10:00|13033.6|13030.1|13032.3|13030.3|13034.1|13030.8|13031.9|13029.1|163
1724998500000|2024-08-30 06:15:00|13032.4|13030.4|13035.4|13033.4|13035.5|13033.4|13032.3|13028.9|131
1724998800000|2024-08-30 06:20:00|13036.1|13032.6|13038.7|13035.2|13040.7|13037.6|13035.3|13032.2|194
1724999100000|2024-08-30 06:25:00|13038.6|13035.1|13039.5|13036|13040.5|13037|13037.3|13034.6|165
1724999400000|2024-08-30 06:30:00|13039.6|13036.1|13038.4|13034.9|13040.1|13036.6|13038.3|13034.8|149
1724999700000|2024-08-30 06:35:00|13038.5|13035|13036.9|13033.4|13039|13035.6|13035.7|13033|155
1725000000000|2024-08-30 06:40:00|13037|13033.5|13036.7|13033.2|13038.4|13035.4|13036.4|13032.9|146
1725000300000|2024-08-30 06:45:00|13036.6|13033.1|13035.7|13032.2|13037|13033.5|13033.7|13030.8|210
1725000600000|2024-08-30 06:50:00|13035.6|13032.1|13035.5|13033.5|13036|13033.6|13034.4|13031.2|134
1725000900000|2024-08-30 06:55:00|13035.4|13033.4|13033.2|13029.7|13036.3|13033.6|13032.4|13029.4|150
1725001200000|2024-08-30 07:00:00|13033.1|13029.6|13033.2|13029.7|13033.8|13030.5|13030|13027|285
1725001500000|2024-08-30 07:05:00|13033.3|13029.8|13034.2|13030.7|13034.5|13031.5|13032|13029.1|221
1725001800000|2024-08-30 07:10:00|13034.3|13030.8|13032.8|13029.3|13035.1|13032.9|13032.7|13029.2|226
1725002100000|2024-08-30 07:15:00|13032.7|13029.2|13028.7|13025.2|13033.1|13029.6|13028.1|13024.6|271
1725002400000|2024-08-30 07:20:00|13028.6|13025.1|13023.8|13020.3|13028.9|13025.4|13023.7|13020.2|238
1725002700000|2024-08-30 07:25:00|13023.9|13020.4|13019.5|13016|13024.4|13021.7|13019.5|13016|216
1725003000000|2024-08-30 07:30:00|13019.6|13016.1|13018.9|13015.4|13020.4|13016.9|13016.2|13013.3|278
1725003300000|2024-08-30 07:35:00|13018.2|13016.2|13018.4|13016.4|13022.9|13020.1|13018.2|13015.7|265
1725003600000|2024-08-30 07:40:00|13018.3|13016.3|13021.5|13018|13022.1|13019.2|13017.6|13015.5|302
1725003900000|2024-08-30 07:45:00|13021.4|13017.9|13022.5|13020.5|13023.2|13020.7|13020.2|13017.6|217
1725004200000|2024-08-30 07:50:00|13023.3|13019.8|13027|13023.5|13027.3|13023.8|13022|13019.5|155
1725004500000|2024-08-30 07:55:00|13027.1|13023.6|13024.1|13022.1|13027.3|13024.3|13023.6|13021.6|233
1725004800000|2024-08-30 08:00:00|13024|13022|13019.7|13017.7|13025.6|13022.7|13019.7|13016.9|299
1725005100000|2024-08-30 08:05:00|13019.8|13017.8|13018.5|13015|13020.9|13017.9|13018.2|13014.7|242
1725005400000|2024-08-30 08:10:00|13018.6|13015.1|13020.8|13017.3|13021.3|13017.8|13017.5|13014.5|221
1725005700000|2024-08-30 08:15:00|13020.9|13017.4|13020.7|13017.2|13021.3|13018.5|13019.5|13016.5|206
1725006000000|2024-08-30 08:20:00|13020.8|13017.3|13019.7|13016.2|13021.7|13018.5|13019.1|13015.8|168
1725006300000|2024-08-30 08:25:00|13019.8|13016.3|13018.2|13014.7|13020.3|13016.8|13017.6|13014.4|122
1725006600000|2024-08-30 08:30:00|13018.1|13014.6|13018.3|13014.8|13018.5|13015.3|13015.7|13012.2|211
1725006900000|2024-08-30 08:35:00|13018.2|13014.7|13021.4|13017.9|13021.5|13018|13017.9|13014.7|206
1725007200000|2024-08-30 08:40:00|13021.5|13018|13023.6|13020.1|13023.6|13020.6|13020.5|13017|159
1725007500000|2024-08-30 08:45:00|13024|13020.5|13024|13020.5|13024.5|13021.1|13023.1|13020|229
1725007800000|2024-08-30 08:50:00|13024.1|13020.6|13025.2|13021.7|13025.2|13021.7|13023.9|13020.4|137
1725008100000|2024-08-30 08:55:00|13025.3|13021.8|13030.4|13026.9|13030.6|13027.1|13025|13021.5|132
1725008400000|2024-08-30 09:00:00|13030.5|13027|13030.1|13026.6|13030.6|13027.1|13029.1|13025.6|162
1725008700000|2024-08-30 09:05:00|13030.2|13026.7|13025.5|13022|13030.2|13026.7|13025|13021.5|154
1724616000000|2024-08-25 20:00:00|13032.2|13010.2|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|3
1724616600000|2024-08-25 20:10:00|13021.7|12999.7|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|2
1724616900000|2024-08-25 20:15:00|13021.7|12999.7|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|2
1724617500000|2024-08-25 20:25:00|13021.7|12999.7|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|2
1724619000000|2024-08-25 20:50:00|13033.9|13011.9|13033.9|13011.9|13033.9|13011.9|13033.9|13011.9|1
1724619300000|2024-08-25 20:55:00|13034.5|13012.5|13031.5|13015.5|13034.5|13015.5|13030.9|13012.5|6
1724619600000|2024-08-25 21:00:00|13028.9|13012.9|13019.2|13003.2|13028.9|13012.9|13018.7|13002.7|3
1724619900000|2024-08-25 21:05:00|13030.3|13014.3|13030.4|13014.4|13030.4|13014.4|13023|13007|16
1724620200000|2024-08-25 21:10:00|13028.3|13012.3|13028.3|13012.3|13030.4|13014.4|13028.3|13012.3|11
1724620500000|2024-08-25 21:15:00|13030.4|13014.4|13027.3|13011.3|13031.6|13015.6|13027.1|13011.1|100
1724620800000|2024-08-25 21:20:00|13028|13012|13027.2|13011.2|13029.4|13013.4|13025.8|13009.8|184
1724621100000|2024-08-25 21:25:00|13027.3|13011.3|13027.7|13011.7|13029.4|13013.4|13025.9|13009.9|181
1724621400000|2024-08-25 21:30:00|13027|13011|13028.4|13012.4|13030.9|13014.9|13025.5|13009.5|354
1724621700000|2024-08-25 21:35:00|13028.5|13012.5|13028.5|13012.5|13029|13013|13027.3|13011.3|345
1724622000000|2024-08-25 21:40:00|13028.2|13012.2|13026.1|13010.1|13028.9|13012.9|13024.6|13008.6|467
1724622300000|2024-08-25 21:45:00|13025.9|13009.9|13027.1|13011.1|13029|13013|13024.6|13008.6|575
1724622600000|2024-08-25 21:50:00|13026.9|13010.9|13025.4|13009.4|13028.7|13012.7|13024.2|13008.2|415
1724622900000|2024-08-25 21:55:00|13025.5|13009.5|13025.7|13009.7|13027.7|13011.7|13024.5|13008.5|362
1724623200000|2024-08-25 22:00:00|13024.9|13008.9|13025.5|13009.5|13029.4|13013.4|13023.6|13007.6|561
1724623500000|2024-08-25 22:05:00|13024|13008|13027.1|13011.1|13032.6|13016.6|13023.4|13007.4|779
1724623800000|2024-08-25 22:10:00|13027|13011|13029.1|13013.1|13030.1|13014.1|13024.9|13008.9|843
1724624100000|2024-08-25 22:15:00|13028.6|13012.6|13030.3|13014.3|13032.2|13016.2|13028.6|13012.6|707
1724624400000|2024-08-25 22:20:00|13030|13014|13031.6|13015.6|13032.6|13016.6|13027.5|13011.5|636
1724624700000|2024-08-25 22:25:00|13031.3|13015.3|13031.8|13015.8|13032.9|13016.9|13029|13013|629
1724625000000|2024-08-25 22:30:00|13032|13016|13026.2|13010.2|13033.2|13017.2|13021.9|13005.9|758
1724625300000|2024-08-25 22:35:00|13027.9|13011.9|13022.6|13006.6|13030.2|13014.2|13022.5|13006.5|876
1724625600000|2024-08-25 22:40:00|13022.7|13006.7|13014.6|13003.6|13022.9|13009.3|13013.4|13003.2|232
1724625900000|2024-08-25 22:45:00|13014.7|13003.7|13012.9|13004.2|13014.7|13004.9|13012.8|13003.4|277
1724626200000|2024-08-25 22:50:00|13012.8|13004.3|13012.4|13003|13014.1|13004.7|13011.4|13002.3|346
1724626500000|2024-08-25 22:55:00|13011.8|13003.7|13009.9|13002.1|13013.5|13003.9|13009.3|13001.8|422
1724626800000|2024-08-25 23:00:00|13010.1|13002.6|13010.4|13006.9|13017.1|13007.2|13009|13002.6|520
1724627100000|2024-08-25 23:05:00|13010.2|13006.7|13007.6|13004.1|13010.2|13006.7|13007.4|13003.9|173
1724627400000|2024-08-25 23:10:00|13007.5|13004|13008.2|13004.7|13009.1|13005.6|13006.8|13003.3|162
1724627700000|2024-08-25 23:15:00|13008.1|13004.6|13007.3|13003.8|13008.5|13005|13006.9|13003.4|116
1724628000000|2024-08-25 23:20:00|13007.4|13003.9|13007|13003.5|13008.7|13005.2|13007|13003.5|106
1724628300000|2024-08-25 23:25:00|13007.1|13003.6|13007.2|13003.7|13008|13004.5|13006.7|13003.2|95
1724628600000|2024-08-25 23:30:00|13007.1|13003.6|13006.5|13003|13007.2|13003.7|13005.9|13002.4|84
1724628900000|2024-08-25 23:35:00|13006.4|13002.9|13007.1|13003.6|13007.5|13004|13006.1|13002.6|98
1724629200000|2024-08-25 23:40:00|13007|13003.5|13008.5|13005|13008.7|13005.2|13006.2|13002.7|69
1724629500000|2024-08-25 23:45:00|13008.6|13005.1|13010|13006.5|13010.8|13007.3|13008.4|13004.9|91
1724629800000|2024-08-25 23:50:00|13010.1|13006.6|13014.1|13010.6|13014.3|13010.8|13009.8|13006.3|121
1724630100000|2024-08-25 23:55:00|13014|13010.5|13010.1|13006.6|13014.4|13010.9|13010.1|13006.6|183
1724630400000|2024-08-26 00:00:00|13010.2|13006.7|13014.3|13010.8|13016.2|13012.7|13010|13006.5|327
1724630700000|2024-08-26 00:05:00|13014.2|13010.7|13012.2|13008.7|13015.4|13011.9|13009.9|13006.4|288
1724631000000|2024-08-26 00:10:00|13012.1|13008.6|13014|13010.5|13014.4|13011.2|13011.1|13007.6|220
1724631300000|2024-08-26 00:15:00|13013.9|13010.4|13008|13004.5|13013.9|13010.4|13006.1|13003.2|264
1724631600000|2024-08-26 00:20:00|13008.1|13004.6|13006.3|13002.8|13009.3|13005.8|13006|13002.5|223
1724631900000|2024-08-26 00:25:00|13006.4|13002.9|13003.4|13001.4|13006.4|13003.3|13002.4|12999.4|259
1724632200000|2024-08-26 00:30:00|13003.3|13001.3|13003.6|13000.1|13004.4|13001.4|13002.4|12999.5|232
1724632500000|2024-08-26 00:35:00|13003.7|13000.2|13007|13003.5|13007.1|13004.2|13001.8|12999.1|290
1724632800000|2024-08-26 00:40:00|13006.9|13003.4|13004.5|13001|13009|13005.5|13004.2|13000.7|203
1724633100000|2024-08-26 00:45:00|13004.4|13000.9|13002.9|12999.4|13006|13003.6|13002|12999.2|282
1724633400000|2024-08-26 00:50:00|13003|12999.5|13003.2|12999.7|13003.6|13000.8|13000.7|12998|314
1724633700000|2024-08-26 00:55:00|13003.3|12999.8|13009.7|13006.2|13009.9|13006.4|13002.7|12999.7|297
1724634000000|2024-08-26 01:00:00|13009.8|13006.3|13007.1|13003.6|13010.9|13008.1|13006.6|13003.1|269
1724634300000|2024-08-26 01:05:00|13007.2|13003.7|13003|12999.5|13009.3|13005.8|13000.5|12998|326
1724634600000|2024-08-26 01:10:00|13003.2|12999.7|13001.4|12997.9|13004.2|13002.2|13000.6|12997.6|305
1724634900000|2024-08-26 01:15:00|13001.3|12997.8|13003|12999.5|13003.1|13000.2|13000.1|12997.5|277
1724635200000|2024-08-26 01:20:00|13003.1|12999.6|13002.4|13000.4|13004.6|13001.7|13000.7|12998.5|247
1724635500000|2024-08-26 01:25:00|13002.5|13000.5|13004.1|13000.6|13004.2|13001.1|13000.6|12998|263
1724635800000|2024-08-26 01:30:00|13004.3|13000.8|13005.2|13003.2|13006.2|13003.6|13001|12999|332
1724636100000|2024-08-26 01:35:00|13005.3|13003.3|13007|13005|13009.2|13006.7|13004.4|13001.8|251
1724636400000|2024-08-26 01:40:00|13008.1|13004.6|13009.3|13007.3|13012.2|13010.2|13007.4|13004.6|258
1724636700000|2024-08-26 01:45:00|13009.4|13007.4|13009.9|13006.4|13010|13007.9|13007.4|13005.4|249
1724637000000|2024-08-26 01:50:00|13010|13006.5|13009|13005.5|13010|13007.5|13007.7|13005.2|234
1724637300000|2024-08-26 01:55:00|13008.9|13005.4|13010.4|13008.4|13011.8|13009|13007.5|13004.6|204
1724637600000|2024-08-26 02:00:00|13010.5|13008.5|13011.2|13009.2|13012.5|13010.1|13010.3|13007.8|211
1724637900000|2024-08-26 02:05:00|13011.3|13009.3|13011|13007.5|13012.9|13009.8|13009.1|13006.3|156
1724638200000|2024-08-26 02:10:00|13010.9|13007.4|13008|13004.5|13011.9|13008.8|13008|13004.5|180
1724638500000|2024-08-26 02:15:00|13007.9|13004.4|13006.8|13004.8|13008.1|13005.1|13003.3|13000.8|239
1724638800000|2024-08-26 02:20:00|13006.7|13004.7|13010.5|13008.5|13011.3|13008.8|13006.5|13004.5|160
1724639100000|2024-08-26 02:25:00|13011.3|13007.8|13008.4|13006.4|13011.6|13008.2|13008.3|13006|162
1724639400000|2024-08-26 02:30:00|13008.5|13006.5|13010.6|13008.6|13010.6|13008.6|13008|13005.5|126
1724639700000|2024-08-26 02:35:00|13010.8|13008.8|13011.8|13008.3|13012.4|13009.2|13010.5|13007.6|135
1724640000000|2024-08-26 02:40:00|13011.7|13008.2|13009.5|13006|13011.7|13008.2|13009.3|13005.8|179
1724640300000|2024-08-26 02:45:00|13009.4|13005.9|13011.5|13008|13011.5|13008.8|13009.1|13005.8|145
1724640600000|2024-08-26 02:50:00|13011.6|13008.1|13015|13011.5|13016.4|13012.9|13009.7|13006.7|191
1724640900000|2024-08-26 02:55:00|13015.1|13011.6|13015.4|13011.9|13018.4|13014.9|13015|13011.5|250
1724641200000|2024-08-26 03:00:00|13015.3|13011.8|13014.8|13011.3|13015.9|13013.2|13012.2|13010.2|202
1724641500000|2024-08-26 03:05:00|13014.7|13011.2|13013.9|13011.9|13014.8|13012.6|13013.1|13011|146
1724641800000|2024-08-26 03:10:00|13014|13012|13014.9|13011.4|13017|13013.9|13013.9|13010.5|184
1724642100000|2024-08-26 03:15:00|13014.6|13011.1|13013.3|13009.8|13014.7|13011.2|13012|13008.6|166
1724642400000|2024-08-26 03:20:00|13013.2|13009.7|13014.7|13011.2|13016.8|13013.3|13013.2|13009.7|172
1724642700000|2024-08-26 03:25:00|13014.5|13011|13014.1|13010.6|13014.8|13011.3|13012.6|13009.1|119
1724643000000|2024-08-26 03:30:00|13014.2|13010.7|13016.4|13012.9|13017.5|13014.8|13014.1|13010.6|203
1724643300000|2024-08-26 03:35:00|13016.3|13012.8|13016.3|13012.8|13016.9|13013.4|13012.5|13009.5|235
1724643600000|2024-08-26 03:40:00|13016.2|13012.7|13016.1|13012.6|13018.3|13014.8|13015.3|13011.8|237
1724643900000|2024-08-26 03:45:00|13016|13012.5|13015.9|13013.9|13017.5|13014.7|13015.2|13011.7|197
1724644200000|2024-08-26 03:50:00|13016|13014|13016.1|13014.1|13017.8|13014.7|13015.3|13012.8|189
1724644500000|2024-08-26 03:55:00|13016|13014|13017.2|13015.2|13018.7|13015.7|13015.6|13013.2|237
1724644800000|2024-08-26 04:00:00|13018|13014.5|13016.7|13014.7|13018.1|13015.4|13014.2|13011.6|178
1724645100000|2024-08-26 04:05:00|13016.6|13014.6|13015.3|13013.3|13018.4|13015.1|13015.3|13012.8|156
1724645400000|2024-08-26 04:10:00|13015.4|13013.4|13016.9|13013.4|13016.9|13013.5|13013.9|13011|158
1724645700000|2024-08-26 04:15:00|13017|13013.5|13016.8|13013.3|13018.6|13015.9|13015.9|13013.2|164
1724646000000|2024-08-26 04:20:00|13016.7|13013.2|13015.5|13012|13016.7|13013.2|13015.2|13011.7|112
1724646300000|2024-08-26 04:25:00|13015.4|13011.9|13017.6|13015.6|13017.8|13015.8|13015.4|13011.9|157
1724646600000|2024-08-26 04:30:00|13017.7|13015.7|13019.7|13016.2|13020.4|13017.5|13017.2|13014.3|176
1724646900000|2024-08-26 04:35:00|13019.8|13016.3|13019.8|13017.8|13021.2|13017.8|13019|13015.9|136
1724647200000|2024-08-26 04:40:00|13019.9|13017.9|13022.4|13018.9|13022.4|13019|13019.6|13017.1|177
1724647500000|2024-08-26 04:45:00|13021.9|13019.9|13022.5|13020.5|13024.7|13021.9|13021.9|13019.1|111
1724647800000|2024-08-26 04:50:00|13022.6|13020.6|13024.6|13021.1|13025.4|13022.8|13022.5|13020.5|128
1724648100000|2024-08-26 04:55:00|13024.7|13021.2|13025.2|13021.7|13025.3|13021.8|13023.3|13020.4|152
1724648400000|2024-08-26 05:00:00|13025.3|13021.8|13026.5|13024.5|13027.4|13024.7|13025.2|13021.7|160
1724648700000|2024-08-26 05:05:00|13026.4|13024.4|13024.6|13021.1|13026.7|13024.4|13024.1|13020.6|176
1724649000000|2024-08-26 05:10:00|13024.5|13021|13025|13021.5|13025.5|13022.3|13023.1|13020.2|152
1724649300000|2024-08-26 05:15:00|13025.1|13021.6|13023.7|13020.2|13025.6|13022.8|13022.8|13019.6|149
1724649600000|2024-08-26 05:20:00|13023.6|13020.1|13022.9|13020.9|13024.6|13021.5|13022.7|13019.8|142
1724649900000|2024-08-26 05:25:00|13023|13021|13026.1|13022.6|13026.2|13023.2|13023|13020.2|144
1724650200000|2024-08-26 05:30:00|13026|13022.5|13024.2|13022.2|13026.9|13023.7|13024.1|13021.9|189
1724650500000|2024-08-26 05:35:00|13024.3|13022.3|13024.6|13022.6|13026.5|13024|13023.3|13020.5|227
1724650800000|2024-08-26 05:40:00|13024.7|13022.7|13025.6|13022.1|13025.6|13022.8|13023.9|13021.8|166
1724651100000|2024-08-26 05:45:00|13025.5|13022|13026.4|13024.4|13027.8|13024.5|13024.7|13021.5|167
1724651400000|2024-08-26 05:50:00|13026.5|13024.5|13025.8|13022.3|13026.5|13024.5|13023.1|13020.4|168
1724651700000|2024-08-26 05:55:00|13025.7|13022.2|13024.1|13020.6|13026.8|13024|13023.2|13020.5|215
1724652000000|2024-08-26 06:00:00|13024.2|13020.7|13020.2|13016.7|13024.2|13021.4|13018.5|13015.8|339
1724652300000|2024-08-26 06:05:00|13020.3|13016.8|13019.6|13017.6|13021.7|13019.7|13019.1|13016.3|267
1724652600000|2024-08-26 06:10:00|13019.5|13017.5|13023.4|13019.9|13023.5|13020|13019.4|13016.8|232
1724652900000|2024-08-26 06:15:00|13023.3|13019.8|13021|13019|13023.5|13020|13020.9|13017.5|231
1724653200000|2024-08-26 06:20:00|13020.9|13018.9|13020.8|13017.3|13021.9|13019.2|13019.2|13016|203
1724653500000|2024-08-26 06:25:00|13020.7|13017.2|13019.1|13015.6|13022.6|13019.2|13019.1|13015.6|254
1724653800000|2024-08-26 06:30:00|13019.2|13015.7|13016.7|13013.2|13019.8|13016.3|13016.4|13012.9|289
1724654100000|2024-08-26 06:35:00|13016.8|13013.3|13016.9|13013.4|13017.2|13013.7|13014.3|13010.8|199
1724654400000|2024-08-26 06:40:00|13017|13013.5|13016.4|13012.9|13017.7|13014.2|13014.9|13011.4|147
1724654700000|2024-08-26 06:45:00|13016.5|13013|13018.5|13015|13019.1|13015.6|13015.3|13011.8|226
1724655000000|2024-08-26 06:50:00|13018.6|13015.1|13020.6|13017.1|13020.8|13017.3|13018.6|13015.1|214
1724655300000|2024-08-26 06:55:00|13020.7|13017.2|13021.7|13018.2|13021.9|13018.4|13018.3|13014.8|235
1724655600000|2024-08-26 07:00:00|13022|13018.5|13021.2|13017.7|13022.5|13019|13017.1|13014.5|313
1724655900000|2024-08-26 07:05:00|13021.1|13017.6|13022.5|13019|13022.6|13019.2|13019.4|13016.7|182
1724656200000|2024-08-26 07:10:00|13022.4|13018.9|13021.1|13017.6|13025.6|13022.3|13020.3|13016.8|278
1724656500000|2024-08-26 07:15:00|13021|13017.5|13022.1|13018.6|13023.2|13019.7|13019.7|13016.2|244
1724656800000|2024-08-26 07:20:00|13022|13018.5|13024.8|13021.3|13026.3|13023.2|13021.2|13018.2|264
1724657100000|2024-08-26 07:25:00|13024.7|13021.2|13031.1|13027.6|13031.3|13027.8|13024.2|13020.7|258
1724657400000|2024-08-26 07:30:00|13031.2|13027.7|13026.6|13024.6|13031.3|13027.8|13025|13021.5|252
1724657700000|2024-08-26 07:35:00|13027.9|13024.4|13031.1|13027.6|13031.2|13027.7|13026.9|13023.4|279
1724658000000|2024-08-26 07:40:00|13031.2|13027.7|13032.7|13029.2|13033.2|13029.7|13029.7|13026.2|227
1724658300000|2024-08-26 07:45:00|13032.8|13029.3|13031.7|13028.2|13033.3|13030.1|13030.1|13026.6|232
1724658600000|2024-08-26 07:50:00|13031.6|13028.1|13032.3|13028.8|13034|13030.8|13030.6|13027.1|200
1724658900000|2024-08-26 07:55:00|13032.4|13028.9|13032.8|13029.3|13034.6|13031.1|13030.4|13027.6|190
1724659200000|2024-08-26 08:00:00|13032.7|13029.2|13028.9|13025.4|13032.9|13029.4|13028.9|13025.4|212
1724659500000|2024-08-26 08:05:00|13029|13025.5|13025.9|13022.4|13029.2|13025.7|13025.6|13022.2|279
1724659800000|2024-08-26 08:10:00|13026|13022.5|13024.7|13022.7|13026.3|13022.9|13022.8|13020.3|264
1724660100000|2024-08-26 08:15:00|13024.8|13022.8|13027.1|13023.6|13027.4|13024.8|13024.3|13021.6|207
1724660400000|2024-08-26 08:20:00|13027|13023.5|13024.6|13022.6|13027|13024|13023.9|13021.2|185
1724660700000|2024-08-26 08:25:00|13024.7|13022.7|13026.5|13023|13027.6|13024.3|13024.2|13021.8|180
1724661000000|2024-08-26 08:30:00|13026.6|13023.1|13027|13023.5|13027.4|13024.9|13025.6|13023|144
1724661300000|2024-08-26 08:35:00|13027.1|13023.6|13029.1|13027.1|13029.4|13027.3|13026|13023.4|162
1724661600000|2024-08-26 08:40:00|13029.2|13027.2|13029.3|13027.3|13032|13029.4|13029.1|13026.7|154
1724661900000|2024-08-26 08:45:00|13029.4|13027.4|13028|13026|13029.4|13027.4|13027.3|13025.3|123
1724662200000|2024-08-26 08:50:00|13028.1|13026.1|13028.4|13024.9|13029.5|13027.4|13027.5|13024.1|110
1724662500000|2024-08-26 08:55:00|13028.3|13024.8|13030.3|13026.8|13030.6|13027.1|13028.3|13024.8|172
1724662800000|2024-08-26 09:00:00|13030.2|13026.7|13029.9|13027.9|13031.4|13028.1|13029.8|13026.3|158
1724663100000|2024-08-26 09:05:00|13030|13028|13029.8|13027.8|13031.3|13028.5|13029.3|13027.2|118
1724663400000|2024-08-26 09:10:00|13029.7|13027.7|13030.2|13026.7|13030.6|13027.8|13028.9|13025.4|98
1724663700000|2024-08-26 09:15:00|13030.3|13026.8|13030|13026.5|13030.6|13027.6|13028.9|13026.1|111
1724664000000|2024-08-26 09:20:00|13030.2|13026.7|13027.7|13024.2|13030.4|13026.9|13027.2|13023.9|140
1724664300000|2024-08-26 09:25:00|13027.6|13024.1|13029.2|13025.7|13030|13027.3|13027.2|13024|172
1724664600000|2024-08-26 09:30:00|13027.9|13025.9|13030.6|13027.1|13030.7|13027.8|13027.7|13024.2|176
1724664900000|2024-08-26 09:35:00|13030.5|13027|13029.6|13026.1|13030.6|13027.1|13029.4|13025.9|185
1724665200000|2024-08-26 09:40:00|13029.5|13026|13027.7|13024.2|13029.5|13026|13027.4|13023.9|125
1724665500000|2024-08-26 09:45:00|13027.6|13024.1|13027.5|13025.5|13029.3|13025.9|13026.8|13023.8|130
1724665800000|2024-08-26 09:50:00|13027.4|13025.4|13030.3|13026.8|13030.6|13027.6|13026.9|13024.1|155
1724666100000|2024-08-26 09:55:00|13030.4|13026.9|13028.6|13025.1|13030.6|13027.2|13027.7|13025|158
1724666400000|2024-08-26 10:00:00|13028.5|13025|13030.5|13027|13030.6|13027.7|13028.1|13025|205
1724666700000|2024-08-26 10:05:00|13030.6|13027.1|13028.4|13026.4|13030.9|13027.9|13028.4|13025.8|126
1724667000000|2024-08-26 10:10:00|13028.3|13026.3|13026.2|13024.2|13028.5|13026.5|13026.1|13022.6|118
1724667300000|2024-08-26 10:15:00|13026.1|13024.1|13026.4|13024.4|13026.5|13024.5|13025.9|13023.9|104
1724667600000|2024-08-26 10:20:00|13026.3|13024.3|13025.3|13021.8|13027.4|13024.6|13025.3|13021.8|99
1724667900000|2024-08-26 10:25:00|13025.2|13021.7|13025.1|13021.6|13025.9|13022.4|13024.9|13021.4|110
1724668200000|2024-08-26 10:30:00|13025|13021.5|13027.2|13023.7|13027.9|13024.4|13025|13021.5|131
1724668500000|2024-08-26 10:35:00|13027.1|13023.6|13029.5|13026|13029.9|13026.4|13027|13023.5|158
1724668800000|2024-08-26 10:40:00|13029.4|13025.9|13028.1|13024.6|13029.5|13026|13027.5|13024|104
1724669100000|2024-08-26 10:45:00|13028.2|13024.7|13029.4|13025.9|13029.7|13026.2|13027.9|13024.4|163
1724669400000|2024-08-26 10:50:00|13029.5|13026|13028|13024.5|13031.3|13027.8|13027.9|13024.4|216
1724669700000|2024-08-26 10:55:00|13027.9|13024.4|13027.6|13024.1|13028.4|13024.9|13027.2|13023.7|169
1724670000000|2024-08-26 11:00:00|13027.5|13024|13027.4|13023.9|13027.9|13024.4|13026.5|13023|145
1724670300000|2024-08-26 11:05:00|13027.3|13023.8|13028.6|13025.1|13029.3|13025.8|13027.3|13023.8|205
1724670600000|2024-08-26 11:10:00|13028.5|13025|13028.8|13025.3|13028.9|13025.4|13027.5|13024|137
1724670900000|2024-08-26 11:15:00|13028.7|13025.2|13031.6|13028.1|13033.2|13029.8|13028.7|13025.2|199
1724671200000|2024-08-26 11:20:00|13031.5|13028|13033.3|13031.3|13035|13031.9|13031.1|13028|175
1724671500000|2024-08-26 11:25:00|13033.4|13031.4|13034.1|13030.6|13035.6|13032.7|13033.4|13030.6|200
1724671800000|2024-08-26 11:30:00|13034.2|13030.7|13037.1|13033.6|13038|13034.5|13034|13030.5|223
1724672100000|2024-08-26 11:35:00|13037|13033.5|13033.5|13030|13037.9|13034.4|13033.3|13029.8|194
1724672400000|2024-08-26 11:40:00|13033.6|13030.1|13037.4|13033.9|13038|13034.5|13033.5|13030|188
1724672700000|2024-08-26 11:45:00|13037.3|13033.8|13037.2|13033.7|13038.1|13034.6|13036.2|13032.7|156
1724673000000|2024-08-26 11:50:00|13037.1|13033.6|13034|13030.5|13037.4|13033.9|13033.5|13030|203
1724673300000|2024-08-26 11:55:00|13034.1|13030.6|13034.8|13031.3|13035.7|13032.2|13034|13030.5|160
1724673600000|2024-08-26 12:00:00|13035.1|13031.6|13034.7|13031.2|13035.5|13032|13033.3|13030.6|173
1724673900000|2024-08-26 12:05:00|13034.6|13031.1|13032.3|13028.8|13034.6|13031.1|13031.8|13028.4|182
1724674200000|2024-08-26 12:10:00|13032.2|13028.7|13031.7|13028.2|13032.3|13029.1|13030.2|13027.3|194
1724674500000|2024-08-26 12:15:00|13031.8|13028.3|13030.3|13028.3|13032.1|13028.8|13029.6|13027.4|152
1724674800000|2024-08-26 12:20:00|13030.4|13028.4|13030.5|13028.5|13031.5|13028.5|13029.8|13026.3|189
1724675100000|2024-08-26 12:25:00|13030.6|13028.6|13032.7|13029.2|13032.9|13029.4|13030.6|13027.8|205
1724675400000|2024-08-26 12:30:00|13032.8|13029.3|13033.6|13030.1|13037.6|13034.1|13031.5|13028|382
1724675700000|2024-08-26 12:35:00|13033.4|13029.9|13031.8|13028.3|13034.9|13031.4|13031.7|13028.2|278
1724676000000|2024-08-26 12:40:00|13031.7|13028.2|13033.7|13030.2|13033.8|13030.3|13030.3|13026.8|246
1724676300000|2024-08-26 12:45:00|13033.6|13030.1|13027.9|13024.4|13033.9|13030.4|13027.2|13023.7|322
1724676600000|2024-08-26 12:50:00|13028.2|13024.7|13030.4|13026.9|13030.8|13027.3|13025.9|13022.9|345
1724676900000|2024-08-26 12:55:00|13030.5|13027|13028.4|13024.9|13030.6|13027.1|13027.3|13023.8|298
1724677200000|2024-08-26 13:00:00|13028.6|13025.1|13035|13031.5|13035|13031.5|13028.2|13025|333
1724677500000|2024-08-26 13:05:00|13035.2|13031.7|13034|13030.5|13037.2|13033.7|13032|13028.5|320
1724677800000|2024-08-26 13:10:00|13033.9|13030.4|13030|13026.5|13033.9|13030.7|13029.4|13026.4|280
1724678100000|2024-08-26 13:15:00|13030.1|13026.6|13032.5|13029|13033.9|13030.4|13030.1|13026.6|245
1724678400000|2024-08-26 13:20:00|13032.6|13029.1|13032.5|13029|13035.7|13032.2|13032.3|13028.8|225
1724678700000|2024-08-26 13:25:00|13032.4|13028.9|13032.6|13029.1|13033.5|13030|13031|13027.5|225
1724679000000|2024-08-26 13:30:00|13032.5|13029|13036.4|13032.9|13036.9|13033.4|13032.3|13028.8|285
1724679300000|2024-08-26 13:35:00|13036.3|13032.8|13038.5|13035|13039.3|13035.8|13036|13032.5|267
1724679600000|2024-08-26 13:40:00|13038.6|13035.1|13036.2|13032.7|13040.2|13036.7|13036|13032.5|317
1724679900000|2024-08-26 13:45:00|13036.1|13032.6|13033.4|13029.9|13036.8|13033.3|13032.3|13028.8|292
1724680200000|2024-08-26 13:50:00|13033.3|13029.8|13034.9|13031.4|13036|13032.5|13032.6|13029.1|288
1724680500000|2024-08-26 13:55:00|13034.8|13031.3|13036.6|13033.1|13036.8|13033.3|13034.5|13031|253
1724680800000|2024-08-26 14:00:00|13037.5|13034|13036.5|13034.5|13040.8|13037.3|13036.4|13033.7|304
1724681100000|2024-08-26 14:05:00|13036.4|13034.4|13034|13030.5|13036.4|13034.4|13033.3|13029.8|230
1724681400000|2024-08-26 14:10:00|13033.9|13030.4|13033.1|13029.6|13033.9|13030.4|13031.7|13028.2|201
1724681700000|2024-08-26 14:15:00|13033.2|13029.7|13031.9|13028.4|13033.4|13029.9|13031.2|13027.7|239
1724682000000|2024-08-26 14:20:00|13031.8|13028.3|13032.5|13029|13034.4|13030.9|13029.2|13026|247
1724682300000|2024-08-26 14:25:00|13032.4|13028.9|13028.8|13025.3|13033|13029.5|13028|13024.5|340
1724682600000|2024-08-26 14:30:00|13028.9|13025.4|13027.5|13024|13029.4|13025.9|13025.5|13022|277
1724682900000|2024-08-26 14:35:00|13027.4|13023.9|13026.6|13023.1|13028.9|13025.4|13025.6|13022.1|287
1724683200000|2024-08-26 14:40:00|13026.5|13023|13027|13023.5|13027.8|13024.3|13025.7|13022.2|227
1724683500000|2024-08-26 14:45:00|13026.9|13023.4|13026.8|13023.3|13028.5|13025|13026.1|13022.6|243
1724683800000|2024-08-26 14:50:00|13026.9|13023.4|13028.6|13025.1|13028.9|13025.4|13026.7|13023.2|229
1724684100000|2024-08-26 14:55:00|13028.5|13025|13027.3|13023.8|13030.5|13027|13027.3|13023.8|201
1724684400000|2024-08-26 15:00:00|13027.4|13023.9|13032.2|13028.7|13033.2|13030|13026.6|13023.7|264
1724684700000|2024-08-26 15:05:00|13032.3|13028.8|13034.6|13031.1|13035.6|13033|13031.4|13028.4|246
1724685000000|2024-08-26 15:10:00|13034.5|13031|13035.3|13031.8|13035.8|13032.3|13033.4|13030.6|156
1724685300000|2024-08-26 15:15:00|13035.2|13031.7|13037|13035|13037.8|13035.2|13034.9|13031.4|144
1724685600000|2024-08-26 15:20:00|13037.1|13035.1|13040.1|13036.6|13040.4|13036.9|13036.9|13034.1|173
1724685900000|2024-08-26 15:25:00|13040|13036.5|13039.9|13036.4|13040.4|13036.9|13039.2|13035.7|185
1724686200000|2024-08-26 15:30:00|13039.8|13036.3|13038.2|13034.7|13040.3|13036.8|13037.8|13034.3|127
1724686500000|2024-08-26 15:35:00|13038.1|13034.6|13037.5|13034|13039.1|13035.6|13037.5|13034|82
1724686800000|2024-08-26 15:40:00|13037.4|13033.9|13037.7|13034.2|13037.9|13034.4|13036.3|13032.8|85
1724687100000|2024-08-26 15:45:00|13037.8|13034.3|13038.1|13034.6|13039.1|13035.6|13037.3|13033.8|123
1724687400000|2024-08-26 15:50:00|13038|13034.5|13038.3|13034.8|13038.9|13035.4|13036.2|13032.7|111
1724687700000|2024-08-26 15:55:00|13038.4|13034.9|13040.7|13037.2|13041.2|13037.7|13037.9|13034.4|129
1724688000000|2024-08-26 16:00:00|13040.8|13037.3|13038.4|13034.9|13042|13038.5|13038.2|13034.7|154
1724688300000|2024-08-26 16:05:00|13038.5|13035|13039.2|13035.7|13039.5|13036|13038|13034.5|126
1724688600000|2024-08-26 16:10:00|13039.1|13035.6|13040|13036.5|13040.8|13037.3|13038.8|13035.3|177
1724688900000|2024-08-26 16:15:00|13039.9|13036.4|13037.6|13034.1|13040.1|13036.6|13037.5|13034|120
1724689200000|2024-08-26 16:20:00|13037.7|13034.2|13036.7|13033.2|13038.2|13034.7|13035.8|13032.3|155
1724689500000|2024-08-26 16:25:00|13036.6|13033.1|13037.2|13033.7|13037.2|13033.7|13035.6|13032.1|97
1724689800000|2024-08-26 16:30:00|13037.1|13033.6|13037.4|13033.9|13038.5|13035|13036.8|13033.3|99
1724690100000|2024-08-26 16:35:00|13037.3|13033.8|13036.2|13032.7|13038.3|13034.8|13035.5|13032|131
1724690400000|2024-08-26 16:40:00|13036.3|13032.8|13036.3|13032.8|13037.4|13033.9|13036|13032.5|118
1724690700000|2024-08-26 16:45:00|13036.2|13032.7|13035|13031.5|13036.5|13033|13034.8|13031.3|75
1724691000000|2024-08-26 16:50:00|13035.1|13031.6|13034.2|13030.7|13035.2|13031.7|13033|13029.5|102
1724691300000|2024-08-26 16:55:00|13034.9|13031.4|13034.1|13030.6|13035|13031.5|13033.2|13030.3|85
1724691600000|2024-08-26 17:00:00|13034.2|13030.7|13033.7|13030.2|13034.4|13030.9|13033.5|13030|100
1724691900000|2024-08-26 17:05:00|13033.6|13030.1|13033.1|13029.6|13033.9|13030.4|13033.1|13029.6|75
1724692200000|2024-08-26 17:10:00|13033|13029.5|13030.2|13026.7|13033|13029.5|13030|13026.5|179
1724692500000|2024-08-26 17:15:00|13030.3|13026.8|13030.4|13026.9|13031.3|13027.8|13030.2|13026.7|158
1724692800000|2024-08-26 17:20:00|13030.3|13026.8|13030.7|13027.2|13031.4|13027.9|13029.8|13026.3|128
1724693100000|2024-08-26 17:25:00|13030.8|13027.3|13031.3|13027.8|13031.4|13027.9|13030.2|13026.7|147
1724693400000|2024-08-26 17:30:00|13031.4|13027.9|13033.3|13029.8|13033.9|13030.4|13031.1|13027.6|118
1724693700000|2024-08-26 17:35:00|13033.4|13029.9|13034.9|13031.4|13035.8|13032.3|13033.2|13029.7|165
1724694000000|2024-08-26 17:40:00|13034.6|13031.1|13035.5|13032|13035.9|13032.4|13034.4|13030.9|173
1724694300000|2024-08-26 17:45:00|13035.6|13032.1|13035.5|13032|13036.1|13032.6|13035.4|13031.9|148
1724694600000|2024-08-26 17:50:00|13035.6|13032.1|13036.8|13033.3|13038.3|13034.8|13035.5|13032|141
1724694900000|2024-08-26 17:55:00|13036.9|13033.4|13036.4|13032.9|13036.9|13033.4|13035.5|13032|105
1724695200000|2024-08-26 18:00:00|13036.5|13033|13037.5|13034|13037.5|13034|13036.1|13032.6|113
1724695500000|2024-08-26 18:05:00|13037.7|13034.2|13039.5|13036|13040.2|13036.7|13037.5|13034|150
1724695800000|2024-08-26 18:10:00|13039.4|13035.9|13038.9|13035.4|13039.8|13036.3|13038.3|13034.8|136
1724696100000|2024-08-26 18:15:00|13039|13035.5|13038.6|13035.1|13039.1|13035.6|13038.4|13034.9|123
1724696400000|2024-08-26 18:20:00|13038.5|13035|13038.7|13035.2|13038.7|13035.2|13037.8|13034.3|95
1724696700000|2024-08-26 18:25:00|13038.6|13035.1|13037.3|13035.3|13038.8|13035.9|13037|13034.4|114
1724697000000|2024-08-26 18:30:00|13037.4|13035.4|13039.9|13036.4|13040.2|13036.7|13037.3|13034.4|113
1724697300000|2024-08-26 18:35:00|13040|13036.5|13041.4|13037.9|13041.5|13038|13039.3|13035.8|107
1724697600000|2024-08-26 18:40:00|13041.3|13037.8|13041.2|13037.7|13041.7|13038.2|13041.1|13037.6|70
1724697900000|2024-08-26 18:45:00|13041.3|13037.8|13040.7|13037.2|13041.4|13037.9|13040.3|13036.8|91
1724698200000|2024-08-26 18:50:00|13040.8|13037.3|13040.8|13037.3|13041.2|13037.7|13040.1|13036.6|121
1724698500000|2024-08-26 18:55:00|13040.7|13037.2|13039.2|13035.7|13040.8|13037.3|13038.5|13035.6|138
1724698800000|2024-08-26 19:00:00|13039.1|13035.6|13038.6|13035.1|13039.2|13035.7|13037.5|13034|138
1724699100000|2024-08-26 19:05:00|13038.5|13035|13038.3|13034.8|13038.6|13035.1|13038|13034.5|41
1724699400000|2024-08-26 19:10:00|13038.4|13034.9|13040.5|13037|13040.5|13037|13038.4|13034.9|55
1724699700000|2024-08-26 19:15:00|13040.4|13036.9|13040.7|13037.2|13040.9|13037.4|13040.3|13036.8|57
1724700000000|2024-08-26 19:20:00|13040.6|13037.1|13039.8|13036.3|13040.6|13037.1|13039.4|13035.9|56
1724700300000|2024-08-26 19:25:00|13039.7|13036.2|13039.6|13036.1|13040.1|13036.6|13039.4|13035.9|37
1724700600000|2024-08-26 19:30:00|13039.7|13036.2|13040.1|13036.6|13040.2|13036.7|13039.3|13035.8|46
1724700900000|2024-08-26 19:35:00|13040|13036.5|13040.2|13036.7|13040.3|13036.8|13039.5|13036|38
1724701200000|2024-08-26 19:40:00|13040.1|13036.6|13040.4|13036.9|13040.4|13036.9|13039.9|13036.4|25
1724701500000|2024-08-26 19:45:00|13040.3|13036.8|13040.5|13037|13040.5|13037|13040.3|13036.8|15
1724701800000|2024-08-26 19:50:00|13040.4|13036.9|13040.3|13036.8|13040.4|13036.9|13040|13036.5|30
1724702100000|2024-08-26 19:55:00|13040.2|13036.7|13040.9|13037.4|13042.5|13039|13040.2|13036.7|75
1724702400000|2024-08-26 20:00:00|13040.8|13037.3|13042.3|13038.8|13042.6|13039.1|13040.7|13037.2|67
1724702700000|2024-08-26 20:05:00|13042.2|13038.7|13041.1|13037.6|13042.4|13038.9|13041.1|13037.6|41
1724703000000|2024-08-26 20:10:00|13041.2|13037.7|13040.5|13037|13041.2|13038.2|13040.2|13037|19
1724703300000|2024-08-26 20:15:00|13040.6|13037.1|13040.6|13037.1|13040.9|13037.4|13040.5|13037|15
1724703600000|2024-08-26 20:20:00|13040.7|13037.2|13040.5|13037|13041.1|13037.6|13040.3|13036.8|17
1724703900000|2024-08-26 20:25:00|13040.4|13036.9|13041|13037.5|13041.4|13037.9|13039.7|13036.9|22
1724704200000|2024-08-26 20:30:00|13041.1|13037.6|13041.2|13037.7|13041.3|13037.8|13041|13037.5|22
1724704500000|2024-08-26 20:35:00|13041.1|13037.6|13041.1|13037.6|13041.6|13038.1|13041|13037.5|18
1724704800000|2024-08-26 20:40:00|13040.9|13037.4|13041.5|13036.8|13042.1|13037.6|13040.6|13036.8|45
1724705100000|2024-08-26 20:45:00|13042.1|13036.7|13041.8|13035.7|13042.1|13037|13039.9|13035.3|72
1724705400000|2024-08-26 20:50:00|13040.9|13035.6|13041.2|13036.7|13042|13036.8|13040.4|13035.5|77
1724705700000|2024-08-26 20:55:00|13041.1|13036.2|13044.3|13035.3|13044.3|13036.6|13040.8|13035.1|79
1724706000000|2024-08-26 21:00:00|13044|13035.2|13048.1|13034.1|13048.7|13035.2|13043.9|13032.6|11
1724706300000|2024-08-26 21:05:00|13048|13034|13046.8|13033.5|13048|13035|13046.4|13033.3|13
1724706600000|2024-08-26 21:10:00|13046.7|13033.4|13046.8|13033.8|13046.9|13034.8|13046.2|13033.1|69
1724706900000|2024-08-26 21:15:00|13046.9|13033.9|13046.8|13033.2|13046.9|13033.9|13046.5|13033.1|42
1724707200000|2024-08-26 21:20:00|13046.6|13033.6|13046.7|13033.2|13046.9|13033.8|13046.5|13033.2|17
1724707500000|2024-08-26 21:25:00|13046.6|13033.3|13046.5|13033.3|13046.7|13033.7|13046.5|13032.9|11
1724707800000|2024-08-26 21:30:00|13046.6|13033.7|13046.4|13033.9|13046.7|13034.6|13046.3|13033.3|41
1724708100000|2024-08-26 21:35:00|13046.3|13034|13046.2|13033.8|13046.3|13034|13046.2|13033.5|50
1724708400000|2024-08-26 21:40:00|13046.4|13034.2|13046.2|13033.9|13046.4|13034.2|13046.2|13033.9|2
1724708700000|2024-08-26 21:45:00|13046.4|13034.2|13046.5|13033.3|13046.7|13034.2|13046.4|13033.1|12
1724709000000|2024-08-26 21:50:00|13046.1|13033.6|13045.1|13033.6|13046.1|13033.6|13045|13033.4|14
1724709300000|2024-08-26 21:55:00|13045|13034|13042.3|13035.5|13045|13035.5|13042.3|13033.5|11
1724709600000|2024-08-26 22:00:00|13045|13035.6|13043.1|13035.6|13045.5|13036.2|13043|13034.6|189
1724709900000|2024-08-26 22:05:00|13043.2|13035.7|13042.1|13035.9|13044.2|13036.4|13041.5|13035.1|190
1724710200000|2024-08-26 22:10:00|13042|13035.8|13040.4|13035.8|13042.9|13036.7|13040.4|13035.6|135
1724710500000|2024-08-26 22:15:00|13040.5|13035.9|13040.6|13036.5|13040.8|13036.5|13040.1|13035.8|56
1724710800000|2024-08-26 22:20:00|13040.7|13036.1|13039.6|13036.1|13041|13036.5|13039.5|13035.7|66
1724711100000|2024-08-26 22:25:00|13039.5|13036|13039.1|13035.6|13039.5|13036|13039|13035.5|31
1724711400000|2024-08-26 22:30:00|13039.2|13035.7|13039.2|13035.7|13039.3|13035.8|13038.5|13035|27
1724711700000|2024-08-26 22:35:00|13039.1|13035.6|13038.7|13035.2|13039.2|13035.7|13038.6|13035.1|30
1724712000000|2024-08-26 22:40:00|13038.6|13035.1|13039.5|13036|13039.5|13036|13038.6|13035.1|33
1724712300000|2024-08-26 22:45:00|13039.4|13035.9|13039.4|13035.9|13039.4|13035.9|13039.1|13035.6|32
1724712600000|2024-08-26 22:50:00|13039.3|13035.8|13039.1|13035.6|13039.4|13035.9|13039.1|13035.6|15
1724712900000|2024-08-26 22:55:00|13039.2|13035.7|13039.1|13035.6|13039.3|13035.8|13039|13035.5|33
1724713200000|2024-08-26 23:00:00|13039|13035.5|13037.6|13034.1|13039|13035.5|13037.5|13034|42
1724713500000|2024-08-26 23:05:00|13037.5|13034|13037.4|13033.9|13037.7|13034.2|13037.3|13033.8|32
1724713800000|2024-08-26 23:10:00|13037.3|13033.8|13036|13032.5|13037.6|13034.1|13035.4|13031.9|54
1724714100000|2024-08-26 23:15:00|13035.9|13032.4|13035.6|13032.1|13035.9|13032.4|13035.5|13032|42
1724714400000|2024-08-26 23:20:00|13035.7|13032.2|13035.6|13032.1|13036|13032.5|13035.5|13032|40
1724714700000|2024-08-26 23:25:00|13035.7|13032.2|13037.6|13034.1|13037.7|13034.2|13035.7|13032.2|55
1724715000000|2024-08-26 23:30:00|13037.5|13034|13037.4|13035.4|13037.7|13035.4|13036.8|13033.9|30
1724715300000|2024-08-26 23:35:00|13037.5|13035.5|13038.2|13036.2|13038.6|13036.6|13037.5|13035.5|57
1724715600000|2024-08-26 23:40:00|13038.1|13036.1|13038.7|13036.7|13038.8|13036.8|13038.1|13036.1|31
1724715900000|2024-08-26 23:45:00|13038.6|13036.6|13039.2|13037.2|13039.4|13037.2|13038.2|13035.8|49
1724716200000|2024-08-26 23:50:00|13039.3|13037.3|13038.9|13036.9|13040.3|13037.4|13038.8|13036|56
1724716500000|2024-08-26 23:55:00|13039|13037|13039.7|13036.2|13040.2|13037|13038.9|13036|57
1724716800000|2024-08-27 00:00:00|13039.6|13036.1|13041.4|13037.9|13042.9|13039.4|13038.1|13035|255
1724717100000|2024-08-27 00:05:00|13041.5|13038|13041.4|13039.4|13042.2|13039.5|13040.3|13037.6|121
1724717400000|2024-08-27 00:10:00|13041.3|13039.3|13044.8|13041.3|13045.2|13042.4|13041.3|13038.5|182
1724717700000|2024-08-27 00:15:00|13044.7|13041.2|13043.8|13041.8|13045|13042.7|13043.5|13040.1|133
1724718000000|2024-08-27 00:20:00|13043.7|13041.7|13042.3|13040.3|13044.1|13042.1|13041.8|13039.8|159
1724718300000|2024-08-27 00:25:00|13042.4|13040.4|13043.2|13041.2|13043.4|13041.4|13041.4|13039.1|133
1724718600000|2024-08-27 00:30:00|13043.1|13041.1|13044|13042|13045.3|13042.5|13043.1|13041.1|142
1724718900000|2024-08-27 00:35:00|13043.9|13041.9|13043.6|13040.1|13044.8|13041.9|13042.6|13039.8|131
1724719200000|2024-08-27 00:40:00|13043.5|13040|13047.4|13045.4|13047.4|13045.4|13043.1|13039.9|127
1724719500000|2024-08-27 00:45:00|13047.5|13045.5|13048.4|13046.4|13048.6|13046.6|13047|13045|127
1724719800000|2024-08-27 00:50:00|13048.5|13046.5|13049.3|13047.3|13050.4|13047.4|13046.6|13043.7|211
1724720100000|2024-08-27 00:55:00|13049.4|13047.4|13048.4|13046.4|13050.6|13047.4|13046.1|13043.5|273
1724720400000|2024-08-27 01:00:00|13048.5|13046.5|13044.9|13042.9|13050.7|13048.7|13044.9|13042.6|264
1724720700000|2024-08-27 01:05:00|13044.8|13042.8|13045.4|13041.9|13046.1|13043.9|13042.4|13039.6|258
1724721000000|2024-08-27 01:10:00|13045.3|13041.8|13045|13041.5|13046.9|13044|13043.7|13040.9|251
1724721300000|2024-08-27 01:15:00|13045.1|13041.6|13043.9|13040.4|13048.1|13044.6|13042.8|13040|266
1724721600000|2024-08-27 01:20:00|13043.7|13040.2|13039.7|13037.7|13043.7|13040.9|13039.1|13036|221
1724721900000|2024-08-27 01:25:00|13039.8|13037.8|13037.6|13034.1|13040.6|13038|13036.3|13033.6|220
1724722200000|2024-08-27 01:30:00|13037.7|13034.2|13038.3|13036.3|13041.3|13037.8|13037.1|13034.2|233
1724722500000|2024-08-27 01:35:00|13038.2|13036.2|13036.7|13034.7|13039.4|13037.4|13036.6|13034.5|157
1724722800000|2024-08-27 01:40:00|13036.6|13034.6|13037.7|13035.7|13039.4|13037.3|13036.5|13034.5|193
1724723100000|2024-08-27 01:45:00|13037.6|13035.6|13037|13035|13038.5|13035.7|13036.6|13034.3|160
1724723400000|2024-08-27 01:50:00|13037.1|13035.1|13035.4|13033.4|13038.1|13035.1|13035.3|13033.2|177
1724723700000|2024-08-27 01:55:00|13035.3|13033.3|13039.2|13037.2|13039.4|13037.4|13035.3|13032.6|188
1724724000000|2024-08-27 02:00:00|13039.1|13037.1|13042.9|13040.9|13043|13041|13039|13037|159
1724724300000|2024-08-27 02:05:00|13043|13041|13046.6|13043.1|13047.2|13044.7|13043|13040.5|145
1724724600000|2024-08-27 02:10:00|13046.5|13043|13043.2|13041.2|13046.5|13043.6|13043|13040.5|212
1724724900000|2024-08-27 02:15:00|13043.3|13041.3|13044|13042|13044.3|13042.3|13041.4|13039.4|154
1724725200000|2024-08-27 02:20:00|13043.9|13041.9|13047.4|13045.4|13048.1|13046.1|13043.6|13041.6|167
1724725500000|2024-08-27 02:25:00|13047.5|13045.5|13048.7|13045.2|13049.2|13046.5|13047.2|13044.6|172
1724725800000|2024-08-27 02:30:00|13048.6|13045.1|13049.5|13046|13049.8|13047.1|13047.7|13044.6|159
1724726100000|2024-08-27 02:35:00|13049.6|13046.1|13050.1|13048.1|13050.7|13048.3|13048.1|13045.4|143
1724726400000|2024-08-27 02:40:00|13050|13048|13049.2|13045.7|13050.5|13048.1|13048.2|13044.7|128
1724726700000|2024-08-27 02:45:00|13049.1|13045.6|13045|13043|13049.1|13046.4|13045|13043|110
1724727000000|2024-08-27 02:50:00|13045.1|13043.1|13043.9|13041.9|13047|13044.4|13043.7|13041.7|97
1724727300000|2024-08-27 02:55:00|13044|13042|13043.5|13041.5|13044.5|13042.2|13042.6|13040.6|120
1724727600000|2024-08-27 03:00:00|13043.6|13041.6|13044.2|13040.7|13044.4|13041.8|13040.7|13038.7|154
1724727900000|2024-08-27 03:05:00|13044.3|13040.8|13043.6|13041.6|13044.6|13041.7|13042.5|13039.5|134
1724728200000|2024-08-27 03:10:00|13044.4|13040.9|13042.9|13040.9|13045.4|13042.4|13042.6|13040.6|181
1724728500000|2024-08-27 03:15:00|13043|13041|13045.7|13043.7|13045.7|13043.7|13043|13041|119
1724728800000|2024-08-27 03:20:00|13045.8|13043.8|13045.5|13043.5|13045.8|13043.8|13044.6|13041.8|114
1724729100000|2024-08-27 03:25:00|13045.4|13043.4|13044.5|13042.5|13046.2|13043.6|13044.4|13042.3|112
1724729400000|2024-08-27 03:30:00|13044.4|13042.4|13042.3|13040.3|13044.8|13042.8|13042.3|13039.7|98
1724729700000|2024-08-27 03:35:00|13042.4|13040.4|13041.5|13039.5|13043.4|13040.6|13041.1|13039.1|89
1724730000000|2024-08-27 03:40:00|13041.6|13039.6|13044.9|13041.4|13045.3|13041.8|13041.1|13039.1|122
1724730300000|2024-08-27 03:45:00|13045|13041.5|13045.8|13043.8|13046.7|13043.8|13044.9|13041.4|116
1724730600000|2024-08-27 03:50:00|13045.9|13043.9|13045.6|13043.6|13047.4|13044.5|13045.6|13042.7|112
1724730900000|2024-08-27 03:55:00|13045.5|13043.5|13044.7|13042.7|13045.5|13043.5|13044.3|13042.3|104
1724731200000|2024-08-27 04:00:00|13044.8|13042.8|13043.7|13041.7|13045.3|13042.8|13043.5|13041.2|129
1724731500000|2024-08-27 04:05:00|13043.8|13041.8|13043.9|13041.9|13044.7|13042.2|13043.6|13040.8|79
1724731800000|2024-08-27 04:10:00|13043.8|13041.8|13043.4|13041.4|13044.1|13042.1|13043.4|13041.4|104
1724732100000|2024-08-27 04:15:00|13043.3|13041.3|13044.5|13042.5|13045.1|13042.6|13042.5|13040.5|101
1724732400000|2024-08-27 04:20:00|13044.6|13042.6|13044.6|13042.6|13045.9|13043.3|13044.5|13042.2|88
1724732700000|2024-08-27 04:25:00|13044.7|13042.7|13044|13042|13044.9|13042.7|13044|13041.2|92
1724733000000|2024-08-27 04:30:00|13043.9|13041.9|13044.3|13040.8|13044.4|13041.9|13042.4|13039.4|111
1724733300000|2024-08-27 04:35:00|13044.2|13040.7|13045.2|13041.7|13045.3|13042|13043.3|13040.6|106
1724733600000|2024-08-27 04:40:00|13045.3|13041.8|13046.2|13042.7|13046.4|13042.9|13044|13040.5|109
1724733900000|2024-08-27 04:45:00|13046.1|13042.6|13044.1|13040.6|13046.1|13042.6|13044|13040.5|102
1724734200000|2024-08-27 04:50:00|13044|13040.5|13044|13040.5|13044.4|13040.9|13043.8|13040.3|86
1724734500000|2024-08-27 04:55:00|13044.1|13040.6|13043.2|13039.7|13044.2|13040.7|13043.1|13039.6|63
1724734800000|2024-08-27 05:00:00|13043.3|13039.8|13039|13037|13043.3|13040.6|13038.6|13036.6|109
1724735100000|2024-08-27 05:05:00|13038.9|13036.9|13038.9|13035.4|13039.7|13037|13037.5|13034.7|193
1724735400000|2024-08-27 05:10:00|13038.8|13035.3|13038.6|13036.6|13039|13036.7|13037.3|13033.8|110
1724735700000|2024-08-27 05:15:00|13038.7|13036.7|13039.8|13036.3|13040.7|13038|13038.6|13035.9|91
1724736000000|2024-08-27 05:20:00|13039.7|13036.2|13037|13035|13039.7|13036.2|13036.9|13034.1|111
1724736300000|2024-08-27 05:25:00|13037.1|13035.1|13038.2|13036.2|13039.2|13036.3|13037.1|13034.7|102
1724736600000|2024-08-27 05:30:00|13038.9|13035.4|13037|13035|13039.3|13036.4|13036.5|13033.8|120
1724736900000|2024-08-27 05:35:00|13036.9|13034.9|13040.3|13036.8|13040.7|13037.7|13036.7|13034.7|113
1724737200000|2024-08-27 05:40:00|13040.4|13036.9|13041|13039|13042.1|13039.3|13039.5|13036.9|108
1724737500000|2024-08-27 05:45:00|13040.9|13038.9|13041.1|13039.1|13043.9|13041.2|13040.9|13038.6|143
1724737800000|2024-08-27 05:50:00|13041|13039|13042.2|13040.2|13043.1|13041.1|13040.9|13038.9|102
1724738100000|2024-08-27 05:55:00|13042.1|13040.1|13042.2|13038.7|13042.2|13040.1|13040.9|13038.5|165
1724738400000|2024-08-27 06:00:00|13042.1|13038.6|13040.2|13038.2|13042.2|13039.4|13039.8|13037.1|152
1724738700000|2024-08-27 06:05:00|13040.1|13038.1|13041.9|13039.9|13043.2|13041.2|13040.1|13038.1|206
1724739000000|2024-08-27 06:10:00|13041.8|13039.8|13043.3|13041.3|13044.1|13041.8|13041.3|13039.3|126
1724739300000|2024-08-27 06:15:00|13043.4|13041.4|13039.2|13037.2|13043.9|13041.9|13039.1|13037.1|139
1724739600000|2024-08-27 06:20:00|13039.1|13037.1|13042.1|13040.1|13042.2|13040.2|13037.3|13035.3|177
1724739900000|2024-08-27 06:25:00|13042.2|13040.2|13040.2|13038.2|13042.2|13040.2|13040.2|13038.2|177
1724740200000|2024-08-27 06:30:00|13040.3|13038.3|13039.2|13037.2|13040.7|13038.7|13039|13037|138
1724740500000|2024-08-27 06:35:00|13039.3|13037.3|13039.8|13037.8|13040.7|13038.7|13039|13037|136
1724740800000|2024-08-27 06:40:00|13039.9|13037.9|13043.7|13040.2|13043.7|13040.2|13039.8|13036.3|195
1724741100000|2024-08-27 06:45:00|13043.8|13040.3|13044.5|13042.5|13045.7|13042.8|13043.6|13040.1|142
1724741400000|2024-08-27 06:50:00|13044.4|13042.4|13042.9|13040.9|13045.7|13042.8|13042.8|13040.7|144
1724741700000|2024-08-27 06:55:00|13043|13041|13045.7|13043.7|13047.7|13044.2|13043|13040.7|205
1724742000000|2024-08-27 07:00:00|13045.6|13043.6|13043.7|13041.7|13046.7|13043.7|13043.4|13040.7|235
1724742300000|2024-08-27 07:05:00|13043.6|13041.6|13046.2|13042.7|13046.5|13043|13043.5|13040.8|194
1724742600000|2024-08-27 07:10:00|13046.1|13042.6|13048.1|13046.1|13050.1|13047.4|13045.7|13042.2|216
1724742900000|2024-08-27 07:15:00|13048.2|13046.2|13045.6|13043.6|13048.6|13046.6|13044.8|13042|178
1724743200000|2024-08-27 07:20:00|13045.5|13043.5|13046.8|13043.3|13049.1|13045.8|13045.5|13043.2|269
1724743500000|2024-08-27 07:25:00|13046.9|13043.4|13051.9|13048.4|13052.2|13049.4|13046.7|13043.2|288
1724743800000|2024-08-27 07:30:00|13052|13048.5|13055|13051.5|13055.6|13052.3|13050.5|13047.1|337
1724744100000|2024-08-27 07:35:00|13054.9|13051.4|13055.8|13053.8|13055.8|13053.8|13053.7|13050.8|226
1724744400000|2024-08-27 07:40:00|13055.7|13053.7|13055.8|13052.3|13057.3|13054.6|13054.1|13051.4|173
1724744700000|2024-08-27 07:45:00|13055.9|13052.4|13054.8|13051.3|13055.9|13053.2|13052.8|13050.7|171
1724745000000|2024-08-27 07:50:00|13054.7|13051.2|13051.3|13049.3|13054.9|13051.4|13050.8|13048|227
1724745300000|2024-08-27 07:55:00|13051.4|13049.4|13054.7|13052.7|13055.5|13052.8|13051.1|13049.1|190
1724745600000|2024-08-27 08:00:00|13054.8|13052.8|13055.3|13051.8|13055.7|13053.7|13054.4|13051.7|192
1724745900000|2024-08-27 08:05:00|13055.2|13051.7|13051.8|13048.3|13055.4|13051.9|13051.3|13048.3|165
1724746200000|2024-08-27 08:10:00|13051.9|13048.4|13052.7|13050.7|13053.8|13050.8|13051|13047.5|143
1724746500000|2024-08-27 08:15:00|13052.8|13050.8|13052.4|13048.9|13053.7|13051.1|13051.9|13048.7|140
1724746800000|2024-08-27 08:20:00|13052.5|13049|13049.4|13045.9|13053.6|13050.1|13048.7|13045.2|182
1724747100000|2024-08-27 08:25:00|13049.3|13045.8|13051|13047.5|13051.4|13047.9|13048|13044.5|206
1724747400000|2024-08-27 08:30:00|13051.1|13047.6|13054.1|13050.6|13054.3|13050.8|13050.1|13047|222
1724747700000|2024-08-27 08:35:00|13054.2|13050.7|13052.6|13050.6|13055|13052.4|13052.2|13049.7|147
1724748000000|2024-08-27 08:40:00|13053.3|13049.8|13051.8|13048.3|13055|13051.8|13051.6|13048.1|209
1724748300000|2024-08-27 08:45:00|13051.9|13048.4|13052.1|13048.6|13052.4|13048.9|13050.1|13047.1|174
1724748600000|2024-08-27 08:50:00|13052|13048.5|13050.2|13046.7|13052.3|13049.6|13049.9|13046.4|216
1724748900000|2024-08-27 08:55:00|13050.4|13046.9|13048.4|13046.4|13050.5|13047|13047|13044.3|194
1724749200000|2024-08-27 09:00:00|13048.5|13046.5|13046.1|13042.6|13049.9|13047.2|13045|13042.3|154
1724749500000|2024-08-27 09:05:00|13046|13042.5|13043.2|13041.2|13046|13042.5|13043.2|13040.3|168
1724749800000|2024-08-27 09:10:00|13043.3|13041.3|13044.2|13040.7|13046.5|13043|13043.2|13040.5|199
1724750100000|2024-08-27 09:15:00|13044.1|13040.6|13036.8|13034.8|13044.4|13041.4|13036|13033.3|254
1724750400000|2024-08-27 09:20:00|13037.5|13034|13039.3|13037.3|13040.6|13037.8|13037.5|13034|271
1724750700000|2024-08-27 09:25:00|13039.5|13037.5|13039|13035.5|13040.6|13037.9|13038|13035|231
1724751000000|2024-08-27 09:30:00|13039.1|13035.6|13034.3|13032.3|13039.1|13035.6|13034.1|13031.2|270
1724751300000|2024-08-27 09:35:00|13034.4|13032.4|13037|13033.5|13037.6|13035.6|13034.3|13032|186
1724751600000|2024-08-27 09:40:00|13037.1|13033.6|13036|13032.5|13037.4|13034.2|13035.1|13032.4|154
1724751900000|2024-08-27 09:45:00|13035.9|13032.4|13038.2|13036.2|13039.1|13036.3|13035.9|13032.4|177
1724752200000|2024-08-27 09:50:00|13038.9|13035.4|13038.3|13034.8|13039.4|13035.9|13036.4|13033.6|130
1724752500000|2024-08-27 09:55:00|13038.4|13034.9|13039.8|13036.3|13040.1|13036.9|13037.3|13034.8|178
1724752800000|2024-08-27 10:00:00|13039.9|13036.4|13038.8|13035.3|13040.5|13037|13037.8|13034.7|176
1724753100000|2024-08-27 10:05:00|13038.9|13035.4|13035.3|13033.3|13039.1|13036.3|13035.3|13032.5|135
1724753400000|2024-08-27 10:10:00|13035.2|13033.2|13037.2|13033.7|13037.2|13034.4|13035.2|13032.5|140
1724753700000|2024-08-27 10:15:00|13037.1|13033.6|13036|13032.5|13037.4|13033.9|13035|13031.5|160
1724754000000|2024-08-27 10:20:00|13035.8|13032.3|13037.9|13034.4|13037.9|13034.4|13035|13031.5|143
1724754300000|2024-08-27 10:25:00|13038|13034.5|13039.5|13036|13039.6|13036.1|13036.6|13033.7|193
1724754600000|2024-08-27 10:30:00|13039.6|13036.1|13040.3|13036.8|13042.3|13038.8|13039|13036.1|244
1724754900000|2024-08-27 10:35:00|13040.5|13037|13042.9|13039.4|13042.9|13039.4|13040.3|13036.8|190
1724755200000|2024-08-27 10:40:00|13042.7|13039.2|13040.9|13037.4|13042.9|13039.4|13040.1|13036.6|204
1724755500000|2024-08-27 10:45:00|13040.8|13037.3|13039.9|13036.4|13042.1|13038.6|13038.7|13035.2|212
1724755800000|2024-08-27 10:50:00|13039.8|13036.3|13040.5|13037|13041.1|13037.6|13038.9|13035.4|175
1724756100000|2024-08-27 10:55:00|13040.6|13037.1|13041.2|13037.7|13041.4|13037.9|13040|13036.5|207
1724756400000|2024-08-27 11:00:00|13041.1|13037.6|13042.1|13038.6|13042.6|13039.1|13039.2|13035.7|275
1724756700000|2024-08-27 11:05:00|13042.2|13038.7|13040.3|13038.3|13043.3|13039.8|13040.3|13037.4|189
1724757000000|2024-08-27 11:10:00|13040.4|13038.4|13040.2|13036.7|13040.9|13038.7|13039.3|13036.6|185
1724757300000|2024-08-27 11:15:00|13040.1|13036.6|13040|13036.5|13040.9|13037.4|13039.7|13036.2|165
1724757600000|2024-08-27 11:20:00|13039.9|13036.4|13038.8|13035.3|13040|13036.5|13038.6|13035.1|155
1724757900000|2024-08-27 11:25:00|13038.7|13035.2|13036.4|13032.9|13038.8|13035.3|13036.2|13032.9|185
1724758200000|2024-08-27 11:30:00|13035.4|13033.4|13036.3|13034.3|13036.7|13034.5|13034.6|13032.5|120
1724758500000|2024-08-27 11:35:00|13036.2|13034.2|13038.9|13035.4|13039.6|13036.1|13036|13032.5|192
1724758800000|2024-08-27 11:40:00|13038.8|13035.3|13039.8|13036.3|13040.5|13037|13038.4|13034.9|158
1724759100000|2024-08-27 11:45:00|13039.7|13036.2|13039.2|13035.7|13039.9|13036.6|13038.2|13034.7|153
1724759400000|2024-08-27 11:50:00|13039.1|13035.6|13038.4|13034.9|13039.2|13035.7|13037.4|13034.5|149
1724759700000|2024-08-27 11:55:00|13038.5|13035|13040|13036.5|13040.5|13037.5|13038|13035|117
1724760000000|2024-08-27 12:00:00|13040.1|13036.6|13038.8|13035.3|13040.5|13037|13038.1|13034.6|168
1724760300000|2024-08-27 12:05:00|13038.9|13035.4|13038.9|13035.4|13039.7|13036.2|13038.2|13034.7|121
1724760600000|2024-08-27 12:10:00|13039|13035.5|13039.5|13036|13040.1|13036.6|13038.4|13034.9|143
1724760900000|2024-08-27 12:15:00|13039.4|13035.9|13042|13038.5|13042.6|13039.1|13038.8|13035.9|129
1724761200000|2024-08-27 12:20:00|13042.1|13038.6|13043.3|13039.8|13043.5|13040|13041.9|13038.4|153
1724761500000|2024-08-27 12:25:00|13043.4|13039.9|13043.9|13040.4|13044.4|13040.9|13042.3|13038.8|130
1724761800000|2024-08-27 12:30:00|13044|13040.5|13045.2|13041.7|13045.8|13042.3|13043.9|13040.4|159
1724762100000|2024-08-27 12:35:00|13045.3|13041.8|13039.5|13037.5|13045.6|13042.9|13039.1|13037.1|167
1724762400000|2024-08-27 12:40:00|13039.6|13037.6|13041.9|13039.9|13043|13040.2|13039.2|13036.2|236
1724762700000|2024-08-27 12:45:00|13042|13040|13042.6|13039.1|13043.6|13041.1|13040.9|13038.9|206
1724763000000|2024-08-27 12:50:00|13042.5|13039|13041|13037.5|13042.9|13039.4|13039.4|13037.4|179
1724763300000|2024-08-27 12:55:00|13041.1|13037.6|13043|13039.5|13043.2|13039.7|13040.1|13037.4|227
1724763600000|2024-08-27 13:00:00|13043.1|13039.6|13040.1|13036.6|13043.1|13039.6|13039.6|13036.1|191
1724763900000|2024-08-27 13:05:00|13040.2|13036.7|13040.4|13036.9|13041|13037.5|13040|13036.5|199
1724764200000|2024-08-27 13:10:00|13040.3|13036.8|13043.1|13039.6|13043.4|13039.9|13040|13036.5|184
1724764500000|2024-08-27 13:15:00|13043.2|13039.7|13043.4|13039.9|13043.5|13040|13040.5|13037|163
1724764800000|2024-08-27 13:20:00|13043.3|13039.8|13043.6|13040.1|13044.5|13041|13043.3|13039.8|187
1724765100000|2024-08-27 13:25:00|13043.5|13040|13043.4|13039.9|13044.4|13040.9|13043.4|13039.9|120
1724765400000|2024-08-27 13:30:00|13043.3|13039.8|13041.8|13038.3|13043.6|13040.1|13041.7|13038.2|172
1724765700000|2024-08-27 13:35:00|13041.7|13038.2|13040.4|13036.9|13041.7|13038.2|13038.4|13034.9|190
1724766000000|2024-08-27 13:40:00|13040.3|13036.8|13040.7|13037.2|13041.4|13037.9|13038.7|13035.2|217
1724766300000|2024-08-27 13:45:00|13040.8|13037.3|13038.9|13035.4|13041.5|13038.5|13038.8|13035.3|210
1724766600000|2024-08-27 13:50:00|13039|13035.5|13036.4|13032.9|13039.2|13035.7|13036.3|13032.8|234
1724766900000|2024-08-27 13:55:00|13036.3|13032.8|13036.3|13031.7|13036.6|13033.1|13034|13030.5|227
1724767200000|2024-08-27 14:00:00|13036|13031.8|13034.3|13030.8|13038.5|13035|13034.2|13030.7|275
1724767500000|2024-08-27 14:05:00|13034.2|13030.7|13037.9|13034.4|13038.1|13034.6|13033.5|13030|324
1724767800000|2024-08-27 14:10:00|13037.8|13034.3|13036.3|13034.3|13038|13034.8|13034.9|13031.4|261
1724768100000|2024-08-27 14:15:00|13036.2|13034.2|13035.5|13032|13037.1|13034.2|13034.1|13030.6|274
1724768400000|2024-08-27 14:20:00|13035.4|13031.9|13030.6|13027.1|13036.6|13033.1|13029.5|13026|303
1724768700000|2024-08-27 14:25:00|13030.7|13027.2|13030.3|13026.8|13032|13028.5|13029.1|13025.6|269
1724769000000|2024-08-27 14:30:00|13030.5|13027|13033.5|13030|13033.6|13030.6|13027.9|13025.3|294
1724769300000|2024-08-27 14:35:00|13033.6|13030.1|13030.3|13028.3|13035.3|13032.4|13029.8|13027.8|283
1724769600000|2024-08-27 14:40:00|13030.4|13028.4|13029.3|13025.8|13032.5|13029.6|13029|13025.5|280
1724769900000|2024-08-27 14:45:00|13029.5|13026|13032.2|13028.7|13033.3|13030.1|13029.4|13025.9|279
1724770200000|2024-08-27 14:50:00|13032.3|13028.8|13030.5|13028.5|13034.1|13030.6|13030.3|13026.8|274
1724770500000|2024-08-27 14:55:00|13030.6|13028.6|13033.7|13030.2|13033.9|13031.3|13030.2|13028.2|253
1724770800000|2024-08-27 15:00:00|13033.6|13030.1|13030.3|13028.3|13034.8|13032.8|13030.2|13028.2|241
1724771100000|2024-08-27 15:05:00|13030.2|13028.2|13030.7|13027.2|13032.3|13029.8|13029.1|13026.7|185
1724771400000|2024-08-27 15:10:00|13030.8|13027.3|13032|13028.5|13033|13029.5|13029.1|13026.3|249
1724771700000|2024-08-27 15:15:00|13031.9|13028.4|13034|13032|13036.2|13033.6|13031.9|13028.4|212
1724772000000|2024-08-27 15:20:00|13033.9|13031.9|13033.6|13030.1|13034.1|13032.1|13030.6|13028.5|226
1724772300000|2024-08-27 15:25:00|13033.5|13030|13034.4|13030.9|13034.7|13031.4|13032.6|13029.1|223
1724772600000|2024-08-27 15:30:00|13034.3|13030.8|13035.9|13032.4|13036.4|13033.9|13033.4|13030.6|232
1724772900000|2024-08-27 15:35:00|13035.8|13032.3|13035.6|13033.6|13035.9|13033.7|13034.4|13031.6|194
1724773200000|2024-08-27 15:40:00|13035.5|13033.5|13036|13032.5|13036|13033.6|13033.9|13031.1|141
1724773500000|2024-08-27 15:45:00|13035.9|13032.4|13035.9|13032.4|13036|13033.2|13034.4|13031.5|135
1724773800000|2024-08-27 15:50:00|13036|13032.5|13034.7|13032.7|13036.3|13033.7|13034.2|13031.2|118
1724774100000|2024-08-27 15:55:00|13034.6|13032.6|13034.1|13030.6|13035.6|13032.6|13033.3|13030.5|134
1724774400000|2024-08-27 16:00:00|13034|13030.5|13032.7|13029.2|13034.2|13030.7|13032|13028.5|101
1724774700000|2024-08-27 16:05:00|13032.8|13029.3|13033.3|13029.8|13033.6|13030.1|13032.3|13028.8|111
1724775000000|2024-08-27 16:10:00|13033.2|13029.7|13031.3|13027.8|13033.5|13030|13030.9|13027.4|100
1724775300000|2024-08-27 16:15:00|13031.2|13027.7|13031.3|13027.8|13031.6|13028.1|13029.9|13026.7|107
1724775600000|2024-08-27 16:20:00|13031.4|13027.9|13031.7|13028.2|13033|13029.5|13031.3|13027.8|112
1724775900000|2024-08-27 16:25:00|13031.6|13028.1|13030.1|13026.6|13031.6|13028.1|13030|13026.5|86
1724776200000|2024-08-27 16:30:00|13030|13026.5|13030.7|13027.2|13030.9|13028|13029.4|13026.5|99
1724776500000|2024-08-27 16:35:00|13030.3|13026.8|13030|13026.5|13030.6|13027.7|13029.1|13026.5|60
1724776800000|2024-08-27 16:40:00|13029.9|13026.4|13029.8|13026.3|13029.9|13027|13028.4|13025.3|109
1724777100000|2024-08-27 16:45:00|13029.9|13026.4|13028.8|13025.3|13030.1|13026.6|13028.2|13024.7|93
1724777400000|2024-08-27 16:50:00|13028.7|13025.2|13029.3|13025.8|13029.8|13026.3|13028.6|13025.1|93
1724777700000|2024-08-27 16:55:00|13029.2|13025.7|13027.9|13025.9|13029.4|13026|13027.6|13024.7|167
1724778000000|2024-08-27 17:00:00|13028.6|13025.1|13027.2|13023.7|13029.3|13025.8|13027|13023.5|168
1724778300000|2024-08-27 17:05:00|13027.3|13023.8|13026|13022.5|13028|13024.5|13026|13022.5|85
1724778600000|2024-08-27 17:10:00|13025.9|13022.4|13021.5|13018|13025.9|13022.4|13021.3|13017.8|125
1724778900000|2024-08-27 17:15:00|13021.4|13017.9|13018.9|13015.4|13021.9|13018.4|13018.3|13014.8|167
1724779200000|2024-08-27 17:20:00|13019|13015.5|13019.7|13016.2|13019.9|13016.4|13017.1|13013.6|174
1724779500000|2024-08-27 17:25:00|13019.8|13016.3|13018.2|13014.7|13020.1|13016.6|13018.2|13014.7|150
1724779800000|2024-08-27 17:30:00|13018.1|13014.6|13020.5|13017|13020.5|13017|13017.8|13014.3|141
1724780100000|2024-08-27 17:35:00|13020.4|13016.9|13019|13015.5|13020.5|13017|13018.9|13015.4|129
1724780400000|2024-08-27 17:40:00|13019.1|13015.6|13019.3|13015.8|13019.6|13016.1|13017.3|13014.4|141
1724780700000|2024-08-27 17:45:00|13019.4|13015.9|13019.6|13016.1|13019.7|13016.2|13019.1|13015.6|109
1724781000000|2024-08-27 17:50:00|13019.7|13016.2|13021.2|13017.7|13021.5|13018|13019.6|13016.1|120
1724781300000|2024-08-27 17:55:00|13021.3|13017.8|13019.9|13016.4|13021.5|13018|13019.4|13016.1|123
1724781600000|2024-08-27 18:00:00|13020|13016.5|13016.8|13013.3|13020.4|13016.9|13016.2|13012.7|178
1724781900000|2024-08-27 18:05:00|13016.7|13013.2|13015.1|13011.6|13016.8|13013.3|13012|13008.5|146
1724782200000|2024-08-27 18:10:00|13015|13011.5|13014.6|13011.1|13015.7|13012.2|13013.9|13010.4|118
1724782500000|2024-08-27 18:15:00|13014.7|13011.2|13014.3|13010.8|13014.8|13011.3|13014|13010.5|83
1724782800000|2024-08-27 18:20:00|13014.2|13010.7|13013|13009.5|13014.3|13010.8|13012.3|13008.8|103
1724783100000|2024-08-27 18:25:00|13012.9|13009.4|13012.2|13008.7|13013.7|13010.2|13012.2|13008.7|163
1724783400000|2024-08-27 18:30:00|13012.3|13008.8|13012.3|13008.8|13013.2|13009.7|13012|13008.5|100
1724783700000|2024-08-27 18:35:00|13012.2|13008.7|13013.4|13009.9|13013.6|13010.1|13011.6|13008.1|113
1724784000000|2024-08-27 18:40:00|13013.3|13009.8|13012.5|13009|13013.4|13009.9|13012|13008.5|104
1724784300000|2024-08-27 18:45:00|13012.6|13009.1|13011.4|13007.9|13012.8|13009.3|13010.6|13007.1|115
1724784600000|2024-08-27 18:50:00|13011.5|13008|13013.5|13010|13013.5|13010|13011.3|13007.8|96
1724784900000|2024-08-27 18:55:00|13013.6|13010.1|13015.3|13011.8|13015.4|13011.9|13013|13009.5|187
1724785200000|2024-08-27 19:00:00|13015.4|13011.9|13017.6|13014.1|13017.6|13014.1|13015.4|13011.9|141
1724785500000|2024-08-27 19:05:00|13017.5|13014|13017|13013.5|13017.6|13014.1|13016.8|13013.3|78
1724785800000|2024-08-27 19:10:00|13016.9|13013.4|13016.4|13012.9|13017.4|13013.9|13016.1|13012.6|73
1724786100000|2024-08-27 19:15:00|13016.5|13013|13016.7|13013.2|13016.8|13013.3|13016.1|13012.6|39
1724786400000|2024-08-27 19:20:00|13016.6|13013.1|13015.5|13012|13016.7|13013.2|13015.1|13011.6|61
1724786700000|2024-08-27 19:25:00|13015.3|13011.8|13015.5|13012|13015.5|13012|13014.9|13011.4|61
1724787000000|2024-08-27 19:30:00|13015.4|13011.9|13015.3|13011.8|13015.8|13012.3|13015.3|13011.8|70
1724787300000|2024-08-27 19:35:00|13015.2|13011.7|13014.5|13011|13015.2|13011.7|13014.4|13010.9|36
1724787600000|2024-08-27 19:40:00|13014.4|13010.9|13014.3|13010.8|13014.6|13011.1|13014.1|13010.6|44
1724787900000|2024-08-27 19:45:00|13014.4|13010.9|13013.4|13009.9|13014.4|13010.9|13013.3|13009.8|40
1724788200000|2024-08-27 19:50:00|13013.5|13010|13013.3|13009.8|13013.6|13010.1|13013.3|13009.8|31
1724788500000|2024-08-27 19:55:00|13013.4|13009.9|13013.4|13009.9|13013.8|13010.3|13013.3|13009.8|52
1724788800000|2024-08-27 20:00:00|13013.3|13009.8|13012.4|13008.9|13013.5|13010|13012.1|13008.6|57
1724789100000|2024-08-27 20:05:00|13012.3|13008.8|13012.9|13009.4|13013.3|13009.8|13011.8|13008.3|43
1724789400000|2024-08-27 20:10:00|13013|13009.5|13012.9|13009.4|13013.1|13009.6|13012.7|13009.2|54
1724789700000|2024-08-27 20:15:00|13012.8|13009.3|13012.9|13009.4|13013.3|13009.8|13012.6|13009.1|30
1724790000000|2024-08-27 20:20:00|13012.8|13009.3|13012.1|13008.6|13012.9|13009.4|13011.7|13008.2|41
1724790300000|2024-08-27 20:25:00|13012.2|13008.7|13013.7|13010.2|13013.8|13010.3|13012.1|13008.6|22
1724790600000|2024-08-27 20:30:00|13013.8|13010.3|13013.8|13010.3|13013.9|13010.4|13013.7|13010.2|21
1724790900000|2024-08-27 20:35:00|13013.9|13010.4|13013.3|13009.8|13013.9|13010.4|13013.3|13009.8|25
1724791200000|2024-08-27 20:40:00|13013.2|13009.7|13013.1|13009.6|13013.3|13009.8|13012.9|13009.4|19
1724791500000|2024-08-27 20:45:00|13013.2|13009.7|13013.1|13009.6|13013.6|13010.1|13012.9|13009.4|59
1724791800000|2024-08-27 20:50:00|13013.3|13009.8|13013.3|13009.8|13014|13010.2|13013.1|13009.3|118
1724792100000|2024-08-27 20:55:00|13013.4|13009.6|13014.6|13008.6|13014.7|13010.1|13012.9|13008.3|212
1724792400000|2024-08-27 21:00:00|13021.1|13007.7|13025.3|13009.3|13025.3|13009.3|13020.5|13006.5|15
1724792700000|2024-08-27 21:05:00|13024.7|13008.7|13031|13015|13031.6|13015.6|13023.3|13007.3|53
1724793000000|2024-08-27 21:10:00|13028.9|13012.9|13026.1|13010.1|13032.3|13016.3|13023.8|13007.8|275
1724793300000|2024-08-27 21:15:00|13027.2|13011.2|13025.9|13009.9|13027.4|13011.4|13022.6|13007.4|113
1724793600000|2024-08-27 21:20:00|13025.7|13009.7|13023.8|13007.8|13028.1|13012.1|13022.6|13007.1|139
1724793900000|2024-08-27 21:25:00|13023.9|13007.9|13023.7|13007.7|13028.5|13012.5|13023|13007.5|120
1724794200000|2024-08-27 21:30:00|13024.5|13008.5|13022.1|13007.3|13025.8|13009.8|13022|13006.6|102
1724794500000|2024-08-27 21:35:00|13022.3|13007.2|13022.6|13006.6|13022.8|13007.3|13021.7|13006.2|59
1724794800000|2024-08-27 21:40:00|13022.7|13006.7|13022.3|13007.4|13022.9|13007.5|13022.2|13006.4|26
1724795100000|2024-08-27 21:45:00|13022.7|13007.3|13022.6|13007.2|13023|13007.3|13022.4|13006.7|16
1724795400000|2024-08-27 21:50:00|13022.8|13007.3|13028.6|13012.6|13029.6|13013.6|13022.2|13006.5|111
1724795700000|2024-08-27 21:55:00|13028.7|13012.7|13026.9|13010.9|13030.2|13014.2|13026.6|13010.6|119
1724796000000|2024-08-27 22:00:00|13027.1|13011.1|13018.4|13009.6|13027.9|13011.9|13018.4|13007.7|173
1724796300000|2024-08-27 22:05:00|13018.5|13009.5|13018.1|13009.8|13019.7|13010|13017.4|13009.3|64
1724796600000|2024-08-27 22:10:00|13018.2|13010.1|13012|13008.3|13018.5|13011|13011.9|13006.5|128
1724796900000|2024-08-27 22:15:00|13011.9|13008.4|13011.8|13008.3|13012.3|13008.8|13011.5|13008|47
1724797200000|2024-08-27 22:20:00|13011.7|13008.2|13011.8|13008.3|13011.9|13008.4|13011.4|13007.9|37
1724797500000|2024-08-27 22:25:00|13011.9|13008.4|13012|13008.5|13012.2|13008.7|13011.8|13008.3|29
1724797800000|2024-08-27 22:30:00|13012.1|13008.6|13011.7|13008.2|13012.1|13008.6|13011.3|13007.8|79
1724798100000|2024-08-27 22:35:00|13011.6|13008.1|13011.5|13008|13011.9|13008.4|13011.2|13007.7|81
1724798400000|2024-08-27 22:40:00|13011.3|13007.8|13011.6|13008.1|13012|13008.5|13011.3|13007.8|52
1724798700000|2024-08-27 22:45:00|13011.7|13008.2|13011.7|13008.2|13012.2|13008.7|13011.6|13008.1|57
1724799000000|2024-08-27 22:50:00|13011.8|13008.3|13011.8|13008.3|13012.4|13008.9|13011.4|13007.9|60
1724799300000|2024-08-27 22:55:00|13011.9|13008.4|13012.4|13008.9|13012.6|13009.1|13011.9|13008.4|27
1724799600000|2024-08-27 23:00:00|13012.3|13008.8|13011.5|13008|13012.4|13008.9|13011.4|13007.9|61
1724799900000|2024-08-27 23:05:00|13011.4|13007.9|13011.7|13008.2|13012.1|13008.6|13011.4|13007.9|60
1724800200000|2024-08-27 23:10:00|13011.8|13008.3|13012|13008.5|13012|13008.5|13011.7|13008.2|45
1724800500000|2024-08-27 23:15:00|13011.9|13008.4|13011.7|13008.2|13012|13008.5|13011.6|13008.1|57
1724800800000|2024-08-27 23:20:00|13011.6|13008.1|13012.5|13009|13013.5|13010|13011.6|13008.1|70
1724801100000|2024-08-27 23:25:00|13012.6|13009.1|13012.5|13009|13012.7|13009.2|13012.3|13008.8|53
1724801400000|2024-08-27 23:30:00|13012.4|13008.9|13012.5|13009|13012.7|13009.2|13011.4|13007.9|81
1724801700000|2024-08-27 23:35:00|13012.6|13009.1|13012.8|13009.3|13013.4|13009.9|13012.5|13009|69
1724802000000|2024-08-27 23:40:00|13012.6|13009.1|13013|13009.5|13013|13009.5|13012.5|13009|53
1724802300000|2024-08-27 23:45:00|13013.1|13009.6|13013.4|13009.9|13013.5|13010|13012.7|13009.2|50
1724802600000|2024-08-27 23:50:00|13013.5|13010|13015.9|13012.4|13017.2|13013.7|13013.3|13009.8|177
1724802900000|2024-08-27 23:55:00|13016|13012.5|13016.1|13012.6|13016.3|13012.8|13015.8|13012.3|81
1724803200000|2024-08-28 00:00:00|13016.2|13012.7|13015.2|13013.2|13017|13014.6|13014|13011.2|243
1724803500000|2024-08-28 00:05:00|13015.3|13013.3|13017.6|13014.1|13017.7|13015.4|13014.8|13012.8|228
1724803800000|2024-08-28 00:10:00|13017.5|13014|13016.6|13014.6|13018.4|13015.8|13016.3|13013.8|203
1724804100000|2024-08-28 00:15:00|13016.4|13014.4|13015.5|13013.5|13016.6|13014.6|13014.2|13012.2|124
1724804400000|2024-08-28 00:20:00|13015.6|13013.6|13016.1|13012.6|13017.4|13014.7|13015|13012.4|176
1724804700000|2024-08-28 00:25:00|13016|13012.5|13013.8|13011.8|13016.3|13013|13013.8|13011.6|131
1724805000000|2024-08-28 00:30:00|13013.7|13011.7|13015.3|13011.8|13016.1|13013.6|13013.1|13011.1|181
1724805300000|2024-08-28 00:35:00|13015.4|13011.9|13017.2|13015.2|13019|13016.2|13014.9|13011.9|191
1724805600000|2024-08-28 00:40:00|13017.9|13014.4|13017|13015|13018|13015.2|13015.8|13013.1|175
1724805900000|2024-08-28 00:45:00|13017.1|13015.1|13016.2|13014.2|13018|13015.3|13016.2|13013.6|164
1724806200000|2024-08-28 00:50:00|13016.3|13014.3|13017.6|13015.6|13017.7|13015.7|13016.3|13014.3|138
1724806500000|2024-08-28 00:55:00|13017.7|13015.7|13016.9|13014.9|13019.7|13016.9|13015.6|13012.7|246
1724806800000|2024-08-28 01:00:00|13017.1|13015.1|13018.4|13016.4|13018.5|13016.5|13016.8|13014.8|189
1724807100000|2024-08-28 01:05:00|13018.5|13016.5|13020.3|13018.3|13020.9|13018.9|13018.4|13016.3|188
1724807400000|2024-08-28 01:10:00|13020.2|13018.2|13023.2|13019.7|13023.2|13021|13019.8|13017.8|130
1724807700000|2024-08-28 01:15:00|13023.3|13019.8|13024.6|13021.1|13024.7|13021.9|13021.2|13018.1|265
1724808000000|2024-08-28 01:20:00|13024.7|13021.2|13023.6|13021.6|13025.3|13022|13022.7|13020.5|168
1724808300000|2024-08-28 01:25:00|13023.7|13021.7|13024.7|13021.2|13026.9|13024.3|13023.3|13020.4|257
1724808600000|2024-08-28 01:30:00|13023.9|13020.4|13021.1|13017.6|13025.8|13022.3|13020.5|13017|437
1724808900000|2024-08-28 01:35:00|13021|13017.5|13023.5|13020|13025.4|13021.9|13020.9|13017.4|345
1724809200000|2024-08-28 01:40:00|13023.2|13019.7|13020.3|13016.8|13023.4|13019.9|13019.3|13015.8|334
1724809500000|2024-08-28 01:45:00|13020.4|13016.9|13026.4|13022.9|13026.7|13024|13020.3|13016.8|276
1724809800000|2024-08-28 01:50:00|13026.3|13022.8|13031.8|13028.3|13032.3|13029.3|13025.7|13022.8|357
1724810100000|2024-08-28 01:55:00|13031.9|13028.4|13029.8|13026.3|13032.5|13029.6|13027.9|13025.4|289
1724810400000|2024-08-28 02:00:00|13029.9|13026.4|13029|13027|13030.6|13027.7|13027.8|13024.5|230
1724810700000|2024-08-28 02:05:00|13028.9|13026.9|13029.2|13025.7|13030.3|13027.9|13028.1|13025.4|180
1724811000000|2024-08-28 02:10:00|13029|13025.5|13028.4|13026.4|13029.1|13026.4|13026.8|13024|251
1724811300000|2024-08-28 02:15:00|13028.3|13026.3|13028.3|13026.3|13030.5|13027.9|13028.2|13026.2|208
1724811600000|2024-08-28 02:20:00|13028.2|13026.2|13028.6|13026.6|13029.7|13027.7|13028|13025.1|194
1724811900000|2024-08-28 02:25:00|13028.5|13026.5|13029.2|13027.2|13029.6|13027.6|13028.5|13025.7|130
1724812200000|2024-08-28 02:30:00|13029.1|13027.1|13028.8|13026.8|13029.5|13027.5|13028.4|13026.4|156
1724812500000|2024-08-28 02:35:00|13028.9|13026.9|13028.5|13026.5|13029.8|13027.8|13028.4|13026.4|150
1724812800000|2024-08-28 02:40:00|13028.7|13026.7|13028.2|13026.2|13029.9|13027.9|13027.9|13025.1|144
1724813100000|2024-08-28 02:45:00|13028.3|13026.3|13029.3|13025.8|13029.4|13026.5|13028.2|13025.2|155
1724813400000|2024-08-28 02:50:00|13028.5|13026.5|13030.3|13026.8|13030.4|13027.3|13028.5|13025.5|94
1724813700000|2024-08-28 02:55:00|13030.2|13026.7|13033.7|13031.7|13033.7|13031.7|13030.2|13026.7|187
1724814000000|2024-08-28 03:00:00|13033.8|13031.8|13032.6|13029.1|13034.8|13032.5|13032.1|13029.1|192
1724814300000|2024-08-28 03:05:00|13032.7|13029.2|13032.8|13030.8|13032.9|13030.8|13031.8|13029.1|103
1724814600000|2024-08-28 03:10:00|13032.7|13030.7|13034.3|13030.8|13034.4|13031.7|13032.7|13030.4|143
1724814900000|2024-08-28 03:15:00|13034.2|13030.7|13032.8|13030.8|13035.3|13032|13032.6|13030.6|89
1724815200000|2024-08-28 03:20:00|13032.9|13030.9|13031.4|13029.4|13034.3|13031.6|13031.4|13029.2|76
1724815500000|2024-08-28 03:25:00|13031.5|13029.5|13030.6|13028.6|13031.9|13029.7|13030.2|13027.9|119
1724815800000|2024-08-28 03:30:00|13030.7|13028.7|13030.4|13028.4|13031.4|13029.4|13030.3|13028.3|96
1724816100000|2024-08-28 03:35:00|13030.5|13028.5|13028.4|13026.4|13030.5|13028.5|13028|13026|120
1724816400000|2024-08-28 03:40:00|13028.5|13026.5|13029.8|13027.8|13029.8|13027.8|13028.4|13026.4|95
1724816700000|2024-08-28 03:45:00|13029.7|13027.7|13031.4|13029.4|13031.5|13029.5|13029.4|13027.4|112
1724817000000|2024-08-28 03:50:00|13031.3|13029.3|13029|13027|13031.3|13029.3|13028.9|13026.9|93
1724817300000|2024-08-28 03:55:00|13028.9|13026.9|13029.7|13027.7|13030.2|13028.2|13028.9|13026.9|111
1724817600000|2024-08-28 04:00:00|13029.6|13027.6|13030.6|13028.6|13030.7|13028.7|13029.6|13027.6|102
1724817900000|2024-08-28 04:05:00|13030.5|13028.5|13031.7|13029.7|13032.1|13030.1|13030.4|13028.4|112
1724818200000|2024-08-28 04:10:00|13031.8|13029.8|13029.9|13027.9|13032.3|13030.3|13029.9|13027.9|69
1724818500000|2024-08-28 04:15:00|13029.8|13027.8|13031.8|13029.8|13032.4|13030.4|13029.7|13027.7|106
1724818800000|2024-08-28 04:20:00|13031.9|13029.9|13032.1|13030.1|13032.3|13030.3|13031.6|13029.6|109
1724819100000|2024-08-28 04:25:00|13032.2|13030.2|13032.5|13030.5|13032.7|13030.7|13032|13030|81
1724819400000|2024-08-28 04:30:00|13032.6|13030.6|13034.1|13032.1|13034.4|13032.4|13032.5|13030.5|70
1724819700000|2024-08-28 04:35:00|13034|13032|13035.4|13033.4|13035.6|13033.6|13033.9|13031.9|115
1724820000000|2024-08-28 04:40:00|13035.2|13033.2|13035|13033|13035.3|13033.3|13034.6|13032.6|111
1724820300000|2024-08-28 04:45:00|13035.1|13033.1|13034.7|13032.7|13035.5|13033.5|13034.7|13032.7|102
1724820600000|2024-08-28 04:50:00|13034.8|13032.8|13035.1|13033.1|13035.5|13033.5|13034.6|13032.6|130
1724820900000|2024-08-28 04:55:00|13035.2|13033.2|13033.4|13031.4|13035.4|13033.4|13033.4|13031.4|90
1724821200000|2024-08-28 05:00:00|13033.5|13031.5|13033.4|13031.4|13033.7|13031.7|13032.6|13030.6|121
1724821500000|2024-08-28 05:05:00|13033.3|13031.3|13037.4|13035.4|13038.1|13036.1|13033.3|13031.3|138
1724821800000|2024-08-28 05:10:00|13037.3|13035.3|13036.9|13034.9|13037.9|13035.9|13036.7|13034.7|118
1724822100000|2024-08-28 05:15:00|13036.8|13034.8|13039.1|13037.1|13039.6|13037.6|13036.1|13034.1|168
1724822400000|2024-08-28 05:20:00|13039.2|13037.2|13041.8|13039.8|13043.4|13040.9|13039.2|13037.2|226
1724822700000|2024-08-28 05:25:00|13041.7|13039.7|13043.5|13041.5|13044.7|13042.7|13041.2|13039.2|211
1724823000000|2024-08-28 05:30:00|13043.6|13041.6|13045.3|13041.8|13047.4|13044.8|13043.5|13040.7|331
1724823300000|2024-08-28 05:35:00|13045.2|13041.7|13042|13038.5|13045.8|13043.4|13041.9|13038.4|270
1724823600000|2024-08-28 05:40:00|13042.1|13038.6|13044.4|13040.9|13045.3|13041.8|13041.3|13037.8|213
1724823900000|2024-08-28 05:45:00|13044.3|13040.8|13044.2|13042.2|13045.7|13042.8|13044.1|13040.6|227
1724824200000|2024-08-28 05:50:00|13044.1|13042.1|13045.9|13043.9|13045.9|13043.9|13042.4|13038.9|206
1724824500000|2024-08-28 05:55:00|13045.8|13043.8|13047.3|13043.8|13047.9|13044.8|13045.5|13042.8|225
1724824800000|2024-08-28 06:00:00|13047.2|13043.7|13048.5|13045|13048.5|13045.7|13044.8|13042.1|305
1724825100000|2024-08-28 06:05:00|13048.6|13045.1|13046.9|13044.9|13049.4|13045.9|13046.6|13043.5|200
1724825400000|2024-08-28 06:10:00|13046.8|13044.8|13053.1|13049.6|13053.1|13049.6|13045.9|13043.9|219
1724825700000|2024-08-28 06:15:00|13052.7|13049.2|13052.6|13049.1|13053.7|13050.2|13051.4|13047.9|178
1724826000000|2024-08-28 06:20:00|13052.7|13049.2|13052.6|13049.1|13053.5|13050|13050.7|13047.8|195
1724826300000|2024-08-28 06:25:00|13052.4|13048.9|13048.4|13046.4|13053.6|13051.2|13048.3|13045.6|244
1724826600000|2024-08-28 06:30:00|13049.1|13045.6|13044.9|13041.4|13049.5|13046.8|13044.8|13041.3|204
1724826900000|2024-08-28 06:35:00|13044.8|13041.3|13044.5|13041|13046|13042.5|13042.7|13039.2|220
1724827200000|2024-08-28 06:40:00|13044.6|13041.1|13043.3|13041.3|13045.8|13042.9|13043.3|13040.3|209
1724827500000|2024-08-28 06:45:00|13043.4|13041.4|13046.6|13044.6|13048|13045.6|13043.3|13040.3|210
1724827800000|2024-08-28 06:50:00|13046.7|13044.7|13044.5|13042.5|13046.9|13044.9|13044.5|13042.5|196
1724828100000|2024-08-28 06:55:00|13044.6|13042.6|13043.9|13041.9|13045.8|13043.8|13043.6|13041.6|230
1724828400000|2024-08-28 07:00:00|13044|13042|13041.2|13039.2|13044.1|13042.1|13040.2|13038.2|264
1724828700000|2024-08-28 07:05:00|13041.1|13039.1|13041.4|13039.4|13042.9|13040.9|13040.5|13038.4|246
1724829000000|2024-08-28 07:10:00|13041.3|13039.3|13042.1|13040.1|13044.5|13041.7|13041.3|13038.8|292
1724829300000|2024-08-28 07:15:00|13042.2|13040.2|13040.8|13038.8|13042.5|13040.5|13040.6|13038.6|201
1724829600000|2024-08-28 07:20:00|13040.9|13038.9|13041.5|13039.5|13042.4|13039.7|13040.9|13037.4|212
1724829900000|2024-08-28 07:25:00|13042.2|13038.7|13039.9|13037.9|13042.2|13039.8|13039.9|13037.9|138
1724830200000|2024-08-28 07:30:00|13040|13038|13037.8|13035.8|13040.8|13038|13037.2|13033.7|219
1724830500000|2024-08-28 07:35:00|13037.7|13035.7|13038.8|13035.3|13040.7|13037.8|13037|13034.2|265
1724830800000|2024-08-28 07:40:00|13038.7|13035.2|13037.2|13035.2|13039.3|13037.3|13036.9|13034.9|191
1724831100000|2024-08-28 07:45:00|13037.3|13035.3|13038.3|13034.8|13040.4|13037|13035.6|13033.6|190
1724831400000|2024-08-28 07:50:00|13038.4|13034.9|13036.7|13034.7|13038.6|13036.3|13036.7|13034.6|159
1724831700000|2024-08-28 07:55:00|13036.8|13034.8|13038.7|13036.7|13040.2|13037.5|13036.3|13034|229
1724832000000|2024-08-28 08:00:00|13038.8|13036.8|13041.2|13037.7|13041.6|13038.2|13038.6|13035.8|225
1724832300000|2024-08-28 08:05:00|13041.3|13037.8|13040.7|13038.7|13042.8|13040.3|13039.8|13037.5|181
1724832600000|2024-08-28 08:10:00|13040.6|13038.6|13038.5|13036.5|13041.3|13038.8|13038.4|13036|220
1724832900000|2024-08-28 08:15:00|13038.4|13036.4|13036|13034|13039.1|13036.4|13034.7|13031.7|200
1724833200000|2024-08-28 08:20:00|13035.9|13033.9|13039|13035.5|13039|13035.5|13034.7|13032.4|199
1724833500000|2024-08-28 08:25:00|13039.1|13035.6|13040.2|13038.2|13041.4|13038.6|13038.6|13035.4|233
1724833800000|2024-08-28 08:30:00|13040.1|13038.1|13035.5|13033.5|13040.3|13038.3|13035.3|13032.6|196
1724834100000|2024-08-28 08:35:00|13035.4|13033.4|13036.6|13034.6|13036.7|13034.7|13033.9|13031.6|220
1724834400000|2024-08-28 08:40:00|13036.7|13034.7|13038.3|13036.3|13038.3|13036.3|13035.2|13033.2|208
1724834700000|2024-08-28 08:45:00|13038.4|13036.4|13035.3|13033.3|13038.9|13036.4|13035.2|13033.2|172
1724835000000|2024-08-28 08:50:00|13035.4|13033.4|13035.9|13033.9|13037|13034.5|13035|13033|124
1724835300000|2024-08-28 08:55:00|13036|13034|13033.8|13031.8|13037.7|13035.1|13033.4|13031.4|180
1724835600000|2024-08-28 09:00:00|13033.7|13031.7|13033.7|13031.7|13034.9|13032.2|13033.1|13030.6|178
1724835900000|2024-08-28 09:05:00|13033.8|13031.8|13030.2|13026.7|13033.9|13031.9|13029.6|13026.3|218
1724836200000|2024-08-28 09:10:00|13030.1|13026.6|13031.4|13027.9|13032.1|13028.6|13029|13025.5|266
1724836500000|2024-08-28 09:15:00|13031|13027.5|13027.7|13025.7|13031|13027.5|13027.6|13024.7|230
1724836800000|2024-08-28 09:20:00|13028|13026|13028.9|13026.9|13030.8|13028|13027.5|13024.7|204
1724837100000|2024-08-28 09:25:00|13029|13027|13028.3|13026.3|13029.8|13027.3|13027.4|13025.4|227
1724837400000|2024-08-28 09:30:00|13028.4|13026.4|13032.6|13029.1|13033|13029.5|13028.3|13026.3|277
1724837700000|2024-08-28 09:35:00|13032.5|13029|13031.3|13027.8|13033.3|13029.8|13030.5|13027.3|189
1724838000000|2024-08-28 09:40:00|13031.5|13028|13032.1|13028.6|13033.3|13030.2|13030.7|13027.7|207
1724838300000|2024-08-28 09:45:00|13032.2|13028.7|13029.4|13027.4|13032.8|13030.2|13029.3|13027.3|150
1724838600000|2024-08-28 09:50:00|13029.5|13027.5|13028.2|13026.2|13030.5|13027.9|13028|13025.4|154
1724838900000|2024-08-28 09:55:00|13028.3|13026.3|13027.8|13024.3|13029|13026.4|13026.7|13024.2|157
1724839200000|2024-08-28 10:00:00|13027.7|13024.2|13028.4|13024.9|13028.7|13025.2|13026.6|13023.1|132
1724839500000|2024-08-28 10:05:00|13028.3|13024.8|13032.5|13029|13032.7|13029.2|13028|13024.5|208
1724839800000|2024-08-28 10:10:00|13032.4|13028.9|13033.5|13030|13034|13030.5|13032.3|13028.8|271
1724840100000|2024-08-28 10:15:00|13033.6|13030.1|13034.1|13030.6|13035.5|13032|13033.2|13029.9|207
1724840400000|2024-08-28 10:20:00|13034|13030.5|13033.4|13029.9|13034.4|13030.9|13033.1|13029.6|182
1724840700000|2024-08-28 10:25:00|13033.3|13029.8|13032.8|13029.3|13034.2|13030.7|13032.1|13028.6|158
1724841000000|2024-08-28 10:30:00|13032.9|13029.4|13033.7|13030.2|13034.3|13030.8|13031.9|13028.4|174
1724841300000|2024-08-28 10:35:00|13033.6|13030.1|13036.8|13034.8|13037.4|13034.8|13033.6|13030.1|195
1724841600000|2024-08-28 10:40:00|13036.7|13034.7|13036.6|13034.6|13037.2|13034.7|13034.1|13032.1|203
1724841900000|2024-08-28 10:45:00|13036.5|13034.5|13036.7|13034.7|13038.4|13035.7|13035.3|13033|182
1724842200000|2024-08-28 10:50:00|13036.6|13034.6|13036.3|13034.3|13038|13036|13036.3|13034.3|175
1724842500000|2024-08-28 10:55:00|13036.2|13034.2|13036.9|13033.4|13037.3|13035.3|13035.9|13033.3|152
1724842800000|2024-08-28 11:00:00|13037|13033.5|13037.3|13035.3|13037.7|13035.7|13036.1|13033.4|116
1724843100000|2024-08-28 11:05:00|13037.2|13035.2|13035.1|13033.1|13037.5|13035.5|13035|13032.6|152
1724843400000|2024-08-28 11:10:00|13035|13033|13033.4|13031.4|13035.1|13033.1|13033.2|13031.2|115
1724843700000|2024-08-28 11:15:00|13033.5|13031.5|13033.3|13031.3|13033.7|13031.7|13032.9|13030.9|89
1724844000000|2024-08-28 11:20:00|13033.4|13031.4|13035.3|13033.3|13035.6|13033.6|13033.3|13031.3|131
1724844300000|2024-08-28 11:25:00|13035.2|13033.2|13036.7|13034.7|13037.4|13035.4|13035.1|13033.1|144
1724844600000|2024-08-28 11:30:00|13036.8|13034.8|13034.5|13032.5|13036.8|13034.8|13034.3|13032|149
1724844900000|2024-08-28 11:35:00|13034.6|13032.6|13033.4|13031.4|13034.6|13032.6|13033.2|13031.2|122
1724845200000|2024-08-28 11:40:00|13033.3|13031.3|13033.9|13031.9|13034|13032|13033.3|13031.3|124
1724845500000|2024-08-28 11:45:00|13033.8|13031.8|13035.3|13033.3|13037.3|13034.5|13033.8|13031.8|177
1724845800000|2024-08-28 11:50:00|13035.4|13033.4|13037.5|13034|13037.8|13035.1|13033.8|13031.8|153
1724846100000|2024-08-28 11:55:00|13036.7|13034.7|13038.4|13036.4|13040|13037.6|13036.2|13034.2|248
1724846400000|2024-08-28 12:00:00|13039|13035.5|13038.6|13036.6|13039.4|13036.7|13037.2|13034.6|210
1724846700000|2024-08-28 12:05:00|13038.5|13036.5|13038.2|13036.2|13039.5|13036.9|13037.3|13035.3|153
1724847000000|2024-08-28 12:10:00|13038.1|13036.1|13038.6|13036.6|13040.3|13038.3|13037.8|13035.8|181
1724847300000|2024-08-28 12:15:00|13038.7|13036.7|13040.6|13038.6|13041.4|13038.8|13038|13035.8|210
1724847600000|2024-08-28 12:20:00|13040.5|13038.5|13042|13040|13043.3|13040.5|13040.2|13038.2|185
1724847900000|2024-08-28 12:25:00|13041.9|13039.9|13046.9|13043.4|13047.2|13043.7|13040.9|13038.9|182
1724848200000|2024-08-28 12:30:00|13046.8|13043.3|13046.5|13043|13049.4|13045.9|13046|13042.5|247
1724848500000|2024-08-28 12:35:00|13046.6|13043.1|13048.5|13045|13049.3|13045.8|13046.4|13042.9|207
1724848800000|2024-08-28 12:40:00|13048.4|13044.9|13047.2|13043.7|13048.4|13044.9|13046.5|13043|175
1724849100000|2024-08-28 12:45:00|13047.1|13043.6|13045.3|13041.8|13047.1|13043.6|13044.3|13041.7|181
1724849400000|2024-08-28 12:50:00|13045.4|13041.9|13047.6|13044.1|13047.6|13044.6|13045.1|13041.6|145
1724849700000|2024-08-28 12:55:00|13047.5|13044|13046|13044|13047.6|13044.6|13045.7|13043|167
1724850000000|2024-08-28 13:00:00|13045.9|13043.9|13046.3|13044.3|13048.6|13045.1|13045.4|13043.2|156
1724850300000|2024-08-28 13:05:00|13046.2|13044.2|13047.3|13045.3|13048|13045.6|13046|13043.2|213
1724850600000|2024-08-28 13:10:00|13047.4|13045.4|13044.1|13040.6|13047.4|13045.4|13043.6|13040.6|187
1724850900000|2024-08-28 13:15:00|13044.2|13040.7|13046.8|13043.3|13047.2|13043.7|13043.2|13040.6|182
1724851200000|2024-08-28 13:20:00|13046.7|13043.2|13047.2|13045.2|13047.7|13045.7|13046.2|13043.2|173
1724851500000|2024-08-28 13:25:00|13047.3|13045.3|13045.1|13041.6|13048|13045.3|13044.6|13041.1|251
1724851800000|2024-08-28 13:30:00|13044.9|13041.4|13047.6|13045.6|13047.6|13045.6|13044.6|13041.1|272
1724852100000|2024-08-28 13:35:00|13047.5|13045.5|13043.1|13041.1|13047.5|13045.5|13041.8|13039.8|230
1724852400000|2024-08-28 13:40:00|13043.6|13041.6|13045.3|13043.3|13047.7|13044.8|13043.3|13041.3|285
1724852700000|2024-08-28 13:45:00|13045.2|13043.2|13042.7|13040.7|13046.2|13043.5|13042.6|13040.6|254
1724853000000|2024-08-28 13:50:00|13042.5|13040.5|13043.6|13041.6|13043.8|13041.8|13040.2|13037.7|262
1724853300000|2024-08-28 13:55:00|13043.5|13041.5|13043.1|13041.1|13044.7|13042.6|13042.9|13040.2|279
1724853600000|2024-08-28 14:00:00|13043.8|13040.3|13039.2|13037.2|13043.8|13040.6|13039.1|13037.1|226
1724853900000|2024-08-28 14:05:00|13039.1|13037.1|13037.3|13033.8|13039.2|13037.2|13035.1|13032.2|231
1724854200000|2024-08-28 14:10:00|13037.4|13033.9|13038.9|13035.4|13039|13035.5|13035.3|13032.6|279
1724854500000|2024-08-28 14:15:00|13039.2|13035.7|13033.5|13031.5|13039.9|13036.4|13033.5|13031.2|300
1724854800000|2024-08-28 14:20:00|13033.4|13031.4|13036.4|13032.9|13036.5|13033.2|13031.7|13029.1|295
1724855100000|2024-08-28 14:25:00|13036.3|13032.8|13036.3|13032.8|13037.3|13034.5|13034.9|13032.4|220
1724855400000|2024-08-28 14:30:00|13036.2|13032.7|13031.9|13028.4|13036.2|13032.7|13031.1|13028.4|239
1724855700000|2024-08-28 14:35:00|13032|13028.5|13032.2|13028.7|13032.7|13029.8|13030.9|13027.4|212
1724856000000|2024-08-28 14:40:00|13032.3|13028.8|13026.7|13024.7|13032.6|13029.1|13026.4|13024.4|247
1724856300000|2024-08-28 14:45:00|13026.8|13024.8|13019.9|13016.4|13026.9|13024.9|13019.5|13016|326
1724856600000|2024-08-28 14:50:00|13020|13016.5|13023.1|13019.6|13023.3|13019.8|13017.6|13014.1|380
1724856900000|2024-08-28 14:55:00|13023|13019.5|13018.9|13015.4|13025.4|13021.9|13018.7|13015.2|327
1724857200000|2024-08-28 15:00:00|13018.8|13015.3|13024.4|13020.9|13024.4|13020.9|13017.8|13014.9|367
1724857500000|2024-08-28 15:05:00|13024.6|13021.1|13027.3|13023.8|13028|13024.5|13023.7|13020.2|282
1724857800000|2024-08-28 15:10:00|13027.2|13023.7|13027.8|13024.3|13027.9|13024.4|13024.8|13021.3|239
1724858100000|2024-08-28 15:15:00|13027.9|13024.4|13026.7|13023.2|13027.9|13024.4|13023.8|13020.3|312
1724858400000|2024-08-28 15:20:00|13026.8|13023.3|13025.8|13023.8|13027.3|13024.5|13024.4|13022|271
1724858700000|2024-08-28 15:25:00|13025.7|13023.7|13029.4|13025.9|13030.9|13027.7|13025.7|13023.7|248
1724859000000|2024-08-28 15:30:00|13028.7|13026.7|13029.8|13026.3|13030.2|13027|13027.4|13024.7|188
1724859300000|2024-08-28 15:35:00|13029.9|13026.4|13029.4|13025.9|13029.9|13026.5|13027.4|13024.3|221
1724859600000|2024-08-28 15:40:00|13029.3|13025.8|13030.3|13026.8|13030.5|13027|13028.7|13025.2|147
1724859900000|2024-08-28 15:45:00|13030.2|13026.7|13030.5|13027|13030.5|13027.5|13028.7|13025.9|136
1724860200000|2024-08-28 15:50:00|13030.4|13026.9|13031.7|13028.2|13032.4|13030.1|13029.2|13026.5|126
1724860500000|2024-08-28 15:55:00|13031.6|13028.1|13031.7|13029.7|13032.6|13029.7|13031.1|13027.8|193
1724860800000|2024-08-28 16:00:00|13031.6|13029.6|13036.1|13032.6|13036.2|13033.8|13031.6|13029.6|194
1724861100000|2024-08-28 16:05:00|13036.2|13032.7|13037.6|13034.1|13037.8|13034.3|13035.8|13032.7|182
1724861400000|2024-08-28 16:10:00|13037.5|13034|13037.3|13035.3|13038.3|13035.4|13037|13033.5|158
1724861700000|2024-08-28 16:15:00|13037.4|13035.4|13039.8|13036.3|13041.2|13037.7|13037.3|13034.5|236
1724862000000|2024-08-28 16:20:00|13040.1|13036.6|13043.2|13039.7|13043.5|13040|13040.1|13036.6|164
1724862300000|2024-08-28 16:25:00|13043.1|13039.6|13041.5|13038|13043.4|13039.9|13040.4|13037.7|99
1724862600000|2024-08-28 16:30:00|13041.6|13038.1|13040.3|13036.8|13041.7|13038.2|13039.7|13036.2|164
1724862900000|2024-08-28 16:35:00|13040.2|13036.7|13041.3|13037.8|13041.4|13037.9|13039.6|13036.1|155
1724863200000|2024-08-28 16:40:00|13041.2|13037.7|13040.5|13037|13042.7|13039.2|13040.4|13036.9|149
1724863500000|2024-08-28 16:45:00|13040.6|13037.1|13038.8|13035.3|13040.7|13037.2|13038.4|13034.9|239
1724863800000|2024-08-28 16:50:00|13038.7|13035.2|13039.3|13035.8|13039.7|13036.2|13038.2|13034.7|168
1724864100000|2024-08-28 16:55:00|13039.2|13035.7|13040.1|13036.6|13040.5|13037|13038.5|13035|158
1724864400000|2024-08-28 17:00:00|13040|13036.5|13039.4|13035.9|13040.8|13037.3|13038.4|13034.9|156
1724864700000|2024-08-28 17:05:00|13039.3|13035.8|13039.7|13036.2|13040.2|13037.9|13038.9|13035.4|172
1724865000000|2024-08-28 17:10:00|13039.8|13036.3|13043.5|13040|13043.6|13040.4|13039.8|13036.3|160
1724865300000|2024-08-28 17:15:00|13043.6|13040.1|13040.1|13038.1|13043.8|13040.9|13040.1|13037.6|164
1724865600000|2024-08-28 17:20:00|13041|13037.5|13040.8|13038.8|13042.4|13039|13040.3|13037.3|157
1724865900000|2024-08-28 17:25:00|13040.7|13038.7|13041|13039|13041.7|13039|13040.2|13037.9|146
1724866200000|2024-08-28 17:30:00|13041.8|13038.3|13042.3|13038.8|13042.5|13039|13041.7|13038.2|155
1724866500000|2024-08-28 17:35:00|13042.4|13038.9|13044.5|13041|13044.5|13041|13042.4|13038.9|129
1724866800000|2024-08-28 17:40:00|13044.4|13040.9|13045.2|13041.7|13045.4|13041.9|13043.9|13040.4|105
1724867100000|2024-08-28 17:45:00|13045.1|13041.6|13043.8|13040.3|13045.2|13041.7|13043.6|13040.1|139
1724867400000|2024-08-28 17:50:00|13043.7|13040.2|13042.4|13038.9|13044.8|13041.3|13042.3|13038.8|155
1724867700000|2024-08-28 17:55:00|13042.3|13038.8|13044|13040.5|13044.6|13041.1|13041.8|13038.3|247
1724868000000|2024-08-28 18:00:00|13044.1|13040.6|13042.5|13039|13044.8|13041.3|13042.4|13038.9|222
1724868300000|2024-08-28 18:05:00|13042.6|13039.1|13042.5|13039|13043|13039.5|13042.1|13038.6|198
1724868600000|2024-08-28 18:10:00|13042.6|13039.1|13042.3|13040.3|13042.7|13040.4|13040.9|13037.8|145
1724868900000|2024-08-28 18:15:00|13042.4|13040.4|13042.7|13039.2|13042.8|13040.5|13041.6|13039.2|92
1724869200000|2024-08-28 18:20:00|13042.8|13039.3|13041.4|13037.9|13043.1|13040.7|13041.3|13037.8|119
1724869500000|2024-08-28 18:25:00|13041.5|13038|13041.6|13038.1|13041.9|13038.4|13040.5|13037|144
1724869800000|2024-08-28 18:30:00|13041.5|13038|13041.9|13038.4|13042.6|13039.1|13041.4|13037.9|113
1724870100000|2024-08-28 18:35:00|13042|13038.5|13040.4|13036.9|13042.3|13038.8|13040.3|13036.8|106
1724870400000|2024-08-28 18:40:00|13040.5|13037|13041.3|13037.8|13041.7|13038.2|13040|13036.5|114
1724870700000|2024-08-28 18:45:00|13041.4|13037.9|13041.5|13038|13041.8|13038.3|13041.1|13037.6|101
1724871000000|2024-08-28 18:50:00|13041.6|13038.1|13038.8|13035.3|13041.8|13038.3|13038.7|13035.2|93
1724871300000|2024-08-28 18:55:00|13038.7|13035.2|13038.7|13035.2|13039.7|13036.2|13038.3|13034.8|161
1724871600000|2024-08-28 19:00:00|13038.6|13035.1|13038.4|13034.9|13038.8|13035.3|13038|13034.5|139
1724871900000|2024-08-28 19:05:00|13038.3|13034.8|13038.6|13035.1|13038.9|13035.4|13038.2|13034.7|87
1724872200000|2024-08-28 19:10:00|13038.7|13035.2|13039.4|13035.9|13039.7|13036.2|13038.7|13035.2|78
1724872500000|2024-08-28 19:15:00|13039.5|13036|13038.5|13035|13039.5|13036|13038.3|13034.8|89
1724872800000|2024-08-28 19:20:00|13038.6|13035.1|13039.4|13035.9|13039.4|13035.9|13038.4|13034.9|63
1724873100000|2024-08-28 19:25:00|13039.3|13035.8|13038.2|13034.7|13039.7|13036.2|13038.2|13034.7|114
1724873400000|2024-08-28 19:30:00|13038.3|13034.8|13039.5|13036|13039.5|13036|13038.1|13034.6|100
1724873700000|2024-08-28 19:35:00|13039.4|13035.9|13039.7|13036.2|13039.8|13036.3|13039.3|13035.8|70
1724874000000|2024-08-28 19:40:00|13039.8|13036.3|13040|13036.5|13040.1|13036.6|13039.7|13036.2|51
1724874300000|2024-08-28 19:45:00|13039.9|13036.4|13039.3|13035.8|13040.2|13036.7|13039.2|13035.7|91
1724874600000|2024-08-28 19:50:00|13039.2|13035.7|13038.7|13035.2|13039.3|13035.8|13038.2|13034.7|78
1724874900000|2024-08-28 19:55:00|13038.8|13035.3|13039.9|13036.4|13040.2|13036.7|13038.8|13035.3|112
1724875200000|2024-08-28 20:00:00|13039.8|13036.3|13039|13035.5|13040|13037.1|13039|13035.5|74
1724875500000|2024-08-28 20:05:00|13039.1|13035.6|13039.2|13035.7|13039.4|13035.9|13039|13035.5|61
1724875800000|2024-08-28 20:10:00|13039.3|13035.8|13038.5|13035|13039.3|13035.8|13038.5|13035|28
1724876100000|2024-08-28 20:15:00|13038.6|13035.1|13039.1|13035.6|13039.6|13036.1|13038.5|13035|34
1724876400000|2024-08-28 20:20:00|13039|13035.5|13036.9|13033.4|13039.5|13036|13036.9|13033.4|77
1724876700000|2024-08-28 20:25:00|13037|13033.5|13037.3|13033.8|13038.4|13034.9|13036.6|13033.1|107
1724877000000|2024-08-28 20:30:00|13037.4|13033.9|13037|13033.5|13037.4|13033.9|13036.9|13033.4|79
1724877300000|2024-08-28 20:35:00|13037.1|13033.6|13037.2|13033.7|13037.2|13033.7|13036.9|13033.4|60
1724877600000|2024-08-28 20:40:00|13037.3|13033.8|13037.3|13033.8|13037.4|13033.9|13037|13033.5|74
1724877900000|2024-08-28 20:45:00|13037.4|13033.9|13037.1|13033.6|13037.5|13034|13036.8|13033.3|235
1724878200000|2024-08-28 20:50:00|13037.4|13033.9|13037.3|13033.8|13038.1|13034.3|13037.2|13033|163
1724878500000|2024-08-28 20:55:00|13037.4|13033.7|13037.6|13033|13038.1|13033.9|13037.1|13032.5|196
1724878800000|2024-08-28 21:00:00|13040.9|13028.2|13040.5|13024.5|13042.2|13028.2|13040.5|13024.5|14
1724879100000|2024-08-28 21:05:00|13040.6|13024.6|13040.2|13024.2|13042.2|13026.2|13040.2|13024.2|8
1724879400000|2024-08-28 21:10:00|13040|13024|13041.3|13025.3|13041.6|13025.6|13040|13024|44
1724879700000|2024-08-28 21:15:00|13041.2|13025.2|13040.4|13024.4|13041.3|13025.3|13040.4|13024.4|9
1724880300000|2024-08-28 21:25:00|13040.6|13024.6|13042.2|13026.2|13042.2|13026.2|13040.6|13024.6|3
1724880600000|2024-08-28 21:30:00|13042.3|13026.3|13041.4|13025.4|13042.5|13026.5|13040.9|13024.9|35
1724880900000|2024-08-28 21:35:00|13041.5|13025.5|13042.4|13026.4|13042.5|13026.5|13041.4|13025.4|15
1724881200000|2024-08-28 21:40:00|13042.3|13026.3|13041.6|13025.6|13042.5|13026.5|13041.5|13025.5|19
1724881500000|2024-08-28 21:45:00|13041.5|13025.5|13041.6|13025.6|13044.5|13028.5|13039.3|13023.3|187
1724881800000|2024-08-28 21:50:00|13040.8|13024.8|13042.3|13026.3|13043.6|13027.6|13038.7|13022.7|567
1724882100000|2024-08-28 21:55:00|13041.3|13025.3|13040.3|13024.3|13043.6|13027.6|13038.8|13022.8|401
1724882400000|2024-08-28 22:00:00|13040.1|13024.1|13042.9|13026.9|13043.2|13027.2|13038.7|13022.7|223
1724882700000|2024-08-28 22:05:00|13042.8|13026.8|13042.4|13028.2|13043.6|13028.4|13042.2|13026.7|157
1724883000000|2024-08-28 22:10:00|13042.5|13028.3|13037.3|13030.4|13045.7|13030.4|13037.3|13027.5|212
1724883300000|2024-08-28 22:15:00|13038.2|13030.3|13033.5|13029.4|13038.2|13030.4|13031.7|13026.1|223
1724883600000|2024-08-28 22:20:00|13033.2|13029.5|13031.7|13026.7|13033.3|13029.5|13030.1|13026.1|187
1724883900000|2024-08-28 22:25:00|13031.3|13027.1|13032.2|13028.3|13032.9|13028.8|13030.8|13026.7|142
1724884200000|2024-08-28 22:30:00|13032.1|13028.4|13031.5|13028|13033.4|13029.9|13031|13027.5|93
1724884500000|2024-08-28 22:35:00|13031.7|13028.2|13034|13030.5|13034|13030.5|13031.4|13027.9|80
1724884800000|2024-08-28 22:40:00|13033.9|13030.4|13033.2|13029.7|13033.9|13030.4|13031.8|13028.3|91
1724885100000|2024-08-28 22:45:00|13033.1|13029.6|13032.9|13029.4|13033.6|13030.1|13032.6|13029.1|80
1724885400000|2024-08-28 22:50:00|13033|13029.5|13031.9|13028.4|13033.1|13029.6|13031.6|13028.1|75
1724885700000|2024-08-28 22:55:00|13031.8|13028.3|13032.6|13029.1|13032.6|13029.1|13031.1|13027.6|45
1724886000000|2024-08-28 23:00:00|13032.5|13029|13033.2|13029.7|13033.3|13029.8|13031.2|13027.7|106
1724886300000|2024-08-28 23:05:00|13033.1|13029.6|13032.2|13028.7|13033.2|13029.7|13032.2|13028.7|87
1724886600000|2024-08-28 23:10:00|13032.3|13028.8|13032.2|13028.7|13032.5|13029|13031.2|13027.7|104
1724886900000|2024-08-28 23:15:00|13032.1|13028.6|13032.7|13029.2|13032.7|13029.2|13031.3|13027.8|94
1724887200000|2024-08-28 23:20:00|13032.6|13029.1|13033.4|13029.9|13033.7|13030.2|13032.5|13029|69
1724887500000|2024-08-28 23:25:00|13033.3|13029.8|13032.5|13029|13033.4|13029.9|13032.2|13028.7|67
1724887800000|2024-08-28 23:30:00|13032.4|13028.9|13033.1|13029.6|13034|13030.5|13032.4|13028.9|82
1724888100000|2024-08-28 23:35:00|13033.2|13029.7|13032.1|13028.6|13033.3|13029.8|13032|13028.5|43
1724888400000|2024-08-28 23:40:00|13032.3|13028.8|13031.1|13027.6|13032.4|13028.9|13031.1|13027.6|80
1724888700000|2024-08-28 23:45:00|13031.2|13027.7|13033.4|13029.9|13033.4|13029.9|13031.1|13027.6|89
1724889000000|2024-08-28 23:50:00|13033.3|13029.8|13035.4|13031.9|13035.7|13032.2|13033.1|13029.6|50
1724889300000|2024-08-28 23:55:00|13035.2|13031.7|13037.5|13034|13038.6|13035.1|13034.7|13031.6|109
1724889600000|2024-08-29 00:00:00|13037.4|13033.9|13032.9|13030.9|13037.6|13034.1|13032.3|13030.3|215
1724889900000|2024-08-29 00:05:00|13032.8|13030.8|13033.8|13031.8|13035.2|13033.2|13032.2|13030.2|169
1724890200000|2024-08-29 00:10:00|13033.7|13031.7|13034.9|13031.4|13036.6|13033.1|13033.7|13030.7|185
1724890500000|2024-08-29 00:15:00|13034.8|13031.3|13034.3|13030.8|13035.3|13031.8|13032.6|13029.1|171
1724890800000|2024-08-29 00:20:00|13034.4|13030.9|13031.8|13028.3|13034.4|13030.9|13031.4|13027.9|169
1724891100000|2024-08-29 00:25:00|13031.9|13028.4|13030.7|13027.2|13032.1|13028.6|13030.2|13026.7|125
1724891400000|2024-08-29 00:30:00|13030.8|13027.3|13031.5|13028|13031.5|13028|13028.8|13025.3|130
1724891700000|2024-08-29 00:35:00|13031.6|13028.1|13033|13029.5|13033.3|13029.8|13031.6|13028.1|111
1724892000000|2024-08-29 00:40:00|13033.1|13029.6|13030.6|13027.1|13033.1|13029.6|13028.8|13025.3|138
1724892300000|2024-08-29 00:45:00|13030.9|13027.4|13031.1|13027.6|13032.5|13030.1|13030.3|13027.1|123
1724892600000|2024-08-29 00:50:00|13031.2|13027.7|13029.2|13025.7|13032.1|13028.6|13027.8|13025.1|187
1724892900000|2024-08-29 00:55:00|13029.4|13025.9|13026.3|13022.8|13029.4|13025.9|13024.8|13021.3|257
1724893200000|2024-08-29 01:00:00|13026.2|13022.7|13025.4|13023.4|13026.2|13023.4|13023.2|13020.1|212
1724893500000|2024-08-29 01:05:00|13025.5|13023.5|13025.8|13022.3|13026.6|13023.7|13024.2|13021.5|143
1724893800000|2024-08-29 01:10:00|13025.9|13022.4|13026.5|13023|13026.7|13023.2|13024.2|13020.7|202
1724894100000|2024-08-29 01:15:00|13026.4|13022.9|13023.2|13019.7|13027.1|13023.6|13022.9|13019.4|205
1724894400000|2024-08-29 01:20:00|13023.1|13019.6|13022.5|13019|13023.2|13019.8|13021.6|13018.7|122
1724894700000|2024-08-29 01:25:00|13022.4|13018.9|13022.7|13019.2|13023.8|13020.3|13021.4|13017.9|149
1724895000000|2024-08-29 01:30:00|13022.8|13019.3|13026.9|13023.4|13027.3|13023.8|13022.8|13019.3|207
1724895300000|2024-08-29 01:35:00|13027|13023.5|13025.4|13021.9|13027.2|13023.7|13024.5|13021|146
1724895600000|2024-08-29 01:40:00|13025.5|13022|13026.5|13023|13027.4|13023.9|13025.5|13022|173
1724895900000|2024-08-29 01:45:00|13026.6|13023.1|13026.1|13022.6|13027.4|13023.9|13025.8|13022.3|191
1724896200000|2024-08-29 01:50:00|13026.2|13022.7|13026.5|13023|13026.5|13023|13024.2|13021.2|129
1724896500000|2024-08-29 01:55:00|13026.3|13022.8|13025|13021.5|13026.4|13022.9|13024.1|13021.2|168
1724896800000|2024-08-29 02:00:00|13025.1|13021.6|13024.9|13021.4|13027.2|13023.7|13024.6|13021.1|187
1724897100000|2024-08-29 02:05:00|13025|13021.5|13028.8|13025.3|13029.2|13026.1|13024.7|13021.2|143
1724897400000|2024-08-29 02:10:00|13028.9|13025.4|13028.6|13025.1|13029.1|13025.6|13027.6|13024.1|109
1724897700000|2024-08-29 02:15:00|13028.5|13025|13028.6|13025.1|13030.2|13026.7|13027.8|13024.3|184
1724898000000|2024-08-29 02:20:00|13028.7|13025.2|13025.2|13021.7|13028.8|13025.3|13025|13021.5|120
1724898300000|2024-08-29 02:25:00|13025.3|13021.8|13023.3|13019.8|13025.7|13022.2|13022.3|13018.8|108
1724898600000|2024-08-29 02:30:00|13023.4|13019.9|13022.9|13019.4|13023.5|13020|13022.1|13018.6|107
1724898900000|2024-08-29 02:35:00|13023|13019.5|13024.7|13021.2|13026.2|13022.7|13022.9|13019.4|141
1724899200000|2024-08-29 02:40:00|13024.8|13021.3|13024.6|13021.1|13025.8|13022.3|13023.5|13020.8|102
1724899500000|2024-08-29 02:45:00|13024.7|13021.2|13025.6|13022.1|13026.3|13024.3|13024.1|13021.2|119
1724899800000|2024-08-29 02:50:00|13025.7|13022.2|13025.8|13022.3|13027.1|13023.6|13025.7|13022.2|84
1724900100000|2024-08-29 02:55:00|13025.9|13022.4|13025.8|13022.3|13026.4|13022.9|13024.8|13021.3|82
1724900400000|2024-08-29 03:00:00|13025.7|13022.2|13028.7|13025.2|13029.5|13026|13025.4|13021.9|166
1724900700000|2024-08-29 03:05:00|13028.6|13025.1|13026.7|13024.7|13028.7|13025.3|13026.4|13023.3|104
1724901000000|2024-08-29 03:10:00|13026.8|13024.8|13028.5|13025|13030.2|13026.7|13026.8|13024|120
1724901300000|2024-08-29 03:15:00|13028.6|13025.1|13026.9|13024.9|13029|13026.1|13026.7|13024.4|118
1724901600000|2024-08-29 03:20:00|13026.8|13024.8|13025.1|13023.1|13026.9|13024.9|13025.1|13022.4|90
1724901900000|2024-08-29 03:25:00|13025|13023|13024.4|13020.9|13025|13023|13023.1|13020.5|117
1724902200000|2024-08-29 03:30:00|13024.5|13021|13024.6|13021.1|13025|13022.2|13023.4|13020.6|86
1724902500000|2024-08-29 03:35:00|13024.5|13021|13023.6|13020.1|13025.2|13022.4|13022.8|13019.4|153
1724902800000|2024-08-29 03:40:00|13023.5|13020|13026|13024|13027|13024.4|13023.5|13020|143
1724903100000|2024-08-29 03:45:00|13026.1|13024.1|13025.7|13022.2|13027.7|13024.8|13025.3|13022.2|124
1724903400000|2024-08-29 03:50:00|13025.6|13022.1|13024|13020.5|13025.7|13022.9|13023.7|13020.3|138
1724903700000|2024-08-29 03:55:00|13023.9|13020.4|13019.3|13017.3|13024|13020.5|13019.2|13016.7|192
1724904000000|2024-08-29 04:00:00|13019.2|13017.2|13018.9|13015.4|13021.1|13017.6|13017|13014.3|193
1724904300000|2024-08-29 04:05:00|13018.8|13015.3|13018.8|13015.3|13019.8|13016.7|13017.7|13014.9|176
1724904600000|2024-08-29 04:10:00|13018.7|13015.2|13017.8|13014.3|13018.7|13015.9|13017|13013.5|155
1724904900000|2024-08-29 04:15:00|13017.7|13014.2|13016.6|13013.1|13018|13014.5|13016.2|13012.7|162
1724905200000|2024-08-29 04:20:00|13016.5|13013|13013.9|13010.4|13016.7|13013.2|13013.7|13010.2|137
1724905500000|2024-08-29 04:25:00|13014|13010.5|13015.7|13012.2|13015.8|13012.9|13013.5|13010|136
1724905800000|2024-08-29 04:30:00|13015.8|13012.3|13012.7|13009.2|13016.2|13012.7|13012.2|13008.7|128
1724906100000|2024-08-29 04:35:00|13012.6|13009.1|13012.1|13008.6|13014.5|13011.1|13011.4|13008.5|94
1724906400000|2024-08-29 04:40:00|13012.2|13008.7|13011.2|13007.7|13012.3|13008.8|13010.1|13006.6|137
1724906700000|2024-08-29 04:45:00|13011.3|13007.8|13012.8|13009.3|13013.1|13009.6|13011.2|13007.7|111
1724907000000|2024-08-29 04:50:00|13012.7|13009.2|13012.7|13009.2|13013.3|13009.8|13012.3|13008.8|118
1724907300000|2024-08-29 04:55:00|13012.8|13009.3|13012.9|13009.4|13013.3|13010|13012|13008.9|120
1724907600000|2024-08-29 05:00:00|13013|13009.5|13012.2|13010.2|13014.4|13011.3|13012.1|13009.4|145
1724907900000|2024-08-29 05:05:00|13012.3|13010.3|13015|13011.5|13015.9|13012.4|13012.2|13009.6|104
1724908200000|2024-08-29 05:10:00|13014.9|13011.4|13015.8|13012.3|13017.3|13013.8|13014.8|13011.3|162
1724908500000|2024-08-29 05:15:00|13015.7|13012.2|13012|13008.5|13015.8|13012.3|13011.4|13008.4|141
1724908800000|2024-08-29 05:20:00|13012.1|13008.6|13011.9|13008.4|13012.3|13008.8|13009.4|13006.2|195
1724909100000|2024-08-29 05:25:00|13011.8|13008.3|13013.3|13009.8|13013.5|13010|13011.7|13008.2|73
1724909400000|2024-08-29 05:30:00|13013.4|13009.9|13014.4|13010.9|13014.5|13011|13013.2|13009.7|73
1724909700000|2024-08-29 05:35:00|13014.3|13010.8|13012.4|13008.9|13014.3|13010.8|13012.2|13008.7|88
1724910000000|2024-08-29 05:40:00|13012.3|13008.8|13014.1|13010.6|13014.5|13011|13010.7|13007.2|122
1724910300000|2024-08-29 05:45:00|13014.2|13010.7|13012.6|13009.1|13014.3|13010.8|13012.4|13008.9|128
1724910600000|2024-08-29 05:50:00|13012.5|13009|13009.2|13005.7|13012.5|13009|13008.4|13004.9|222
1724910900000|2024-08-29 05:55:00|13009.1|13005.6|13008.1|13004.6|13009.4|13005.9|13007.1|13003.6|252
1724911200000|2024-08-29 06:00:00|13008|13004.5|13009.4|13005.9|13011|13007.5|13008|13004.5|252
1724911500000|2024-08-29 06:05:00|13009.5|13006|13008.2|13004.7|13009.5|13006.1|13005.7|13002.2|239
1724911800000|2024-08-29 06:10:00|13008.1|13004.6|13009|13005.5|13009.5|13006.6|13006.8|13004|208
1724912100000|2024-08-29 06:15:00|13009.1|13005.6|13006.7|13003.2|13009.1|13005.6|13006.5|13003|161
1724912400000|2024-08-29 06:20:00|13006.8|13003.3|13008.1|13004.6|13009|13006.1|13006.8|13003.3|159
1724912700000|2024-08-29 06:25:00|13008.2|13004.7|13007.4|13005.4|13008.5|13005.5|13006.2|13002.9|185
1724913000000|2024-08-29 06:30:00|13008.2|13004.7|13010|13006.5|13010.6|13007.1|13007.7|13004.2|175
1724913300000|2024-08-29 06:35:00|13010.1|13006.6|13010.6|13007.1|13011.3|13007.8|13008.5|13005.4|185
1724913600000|2024-08-29 06:40:00|13010.5|13007|13007.9|13004.4|13011.1|13007.6|13007.6|13004.2|217
1724913900000|2024-08-29 06:45:00|13008|13004.5|13006.1|13002.6|13008|13004.5|13005.8|13002.3|201
1724914200000|2024-08-29 06:50:00|13006|13002.5|13006.7|13003.2|13007|13004.1|13005.6|13002.1|157
1724914500000|2024-08-29 06:55:00|13006.8|13003.3|13007.9|13004.4|13008.6|13005.3|13006.8|13003.3|247
1724914800000|2024-08-29 07:00:00|13007.4|13003.9|13011.3|13009.3|13012.2|13009.7|13007.4|13003.9|317
1724915100000|2024-08-29 07:05:00|13011.2|13009.2|13012.8|13009.3|13013.5|13010.9|13011.2|13008.4|233
1724915400000|2024-08-29 07:10:00|13012.9|13009.4|13015.4|13011.9|13016.5|13013.8|13012.2|13009.2|279
1724915700000|2024-08-29 07:15:00|13015.6|13012.1|13010.5|13008.5|13016.2|13013.7|13009.7|13007.2|246
1724916000000|2024-08-29 07:20:00|13010.4|13008.4|13008.9|13006.9|13011.5|13008.8|13008.6|13005.5|212
1724916300000|2024-08-29 07:25:00|13008.8|13006.8|13008.5|13006.5|13011.8|13009|13008.3|13006.3|268
1724916600000|2024-08-29 07:30:00|13008.8|13006.8|13012.7|13010.7|13012.9|13010.9|13008.8|13006.8|231
1724916900000|2024-08-29 07:35:00|13012.8|13010.8|13013.2|13011.2|13014.6|13012|13011.7|13009.7|208
1724917200000|2024-08-29 07:40:00|13013.5|13011.5|13015.6|13013.6|13016.4|13013.7|13013.2|13011.2|177
1724917500000|2024-08-29 07:45:00|13015.7|13013.7|13014.8|13011.3|13015.9|13013.7|13012.9|13010|241
1724917800000|2024-08-29 07:50:00|13014.9|13011.4|13012.9|13010.9|13016|13013.5|13012.8|13010.1|199
1724918100000|2024-08-29 07:55:00|13012.8|13010.8|13011.7|13009.7|13013.9|13011.1|13010.7|13008.7|233
1724918400000|2024-08-29 08:00:00|13011.9|13009.9|13022.7|13019.2|13022.7|13019.2|13011.9|13009.3|549
1724918700000|2024-08-29 08:05:00|13022.8|13019.3|13024.1|13020.6|13024.5|13021|13020|13016.5|402
1724919000000|2024-08-29 08:10:00|13025|13021.5|13028.6|13025.1|13028.7|13025.2|13024.3|13020.9|465
1724919300000|2024-08-29 08:15:00|13028.5|13025|13025.1|13021.6|13029.4|13025.9|13024.4|13020.9|427
1724919600000|2024-08-29 08:20:00|13025.2|13021.7|13033|13029.5|13033.2|13029.7|13025.1|13021.6|369
1724919900000|2024-08-29 08:25:00|13032.9|13029.4|13027.7|13024.2|13033.1|13029.6|13026.4|13023.7|426
1724920200000|2024-08-29 08:30:00|13027.8|13024.3|13025.4|13021.9|13028.4|13024.9|13024.6|13021.1|342
1724920500000|2024-08-29 08:35:00|13025.5|13022|13026.6|13023.1|13028.1|13024.6|13024.9|13021.4|312
1724920800000|2024-08-29 08:40:00|13026.7|13023.2|13027.7|13024.2|13028.8|13026|13023.6|13020.6|298
1724921100000|2024-08-29 08:45:00|13027.6|13024.1|13027.5|13024|13029.6|13026.8|13026.5|13024|278
1724921400000|2024-08-29 08:50:00|13027.6|13024.1|13027.5|13024|13030.2|13027.2|13026.8|13023.9|272
1724921700000|2024-08-29 08:55:00|13027.6|13024.1|13024.1|13022.1|13027.7|13024.2|13024.1|13021|216
1724922000000|2024-08-29 09:00:00|13023.9|13021.9|13020.3|13016.8|13025.3|13022.3|13019.3|13016.5|247
1724922300000|2024-08-29 09:05:00|13020.2|13016.7|13020.1|13016.6|13020.9|13017.7|13016.6|13013.7|343
1724922600000|2024-08-29 09:10:00|13020.2|13016.7|13014.7|13011.2|13021.1|13017.6|13014.6|13011.1|287
1724922900000|2024-08-29 09:15:00|13014.8|13011.3|13015.5|13012|13016.5|13013|13013.7|13010.3|407
1724923200000|2024-08-29 09:20:00|13015.6|13012.1|13013.5|13010|13016.5|13013|13011.4|13008.5|293
1724923500000|2024-08-29 09:25:00|13013.4|13009.9|13012.9|13009.4|13015.2|13011.7|13012.1|13009.2|289
1724923800000|2024-08-29 09:30:00|13012.1|13010.1|13010.4|13006.9|13012.9|13010.1|13007.8|13004.9|282
1724924100000|2024-08-29 09:35:00|13010.5|13007|13007.3|13003.8|13010.6|13007.1|13006.3|13002.8|312
1724924400000|2024-08-29 09:40:00|13007.4|13003.9|13010.5|13008.5|13011.5|13008.6|13007.1|13003.9|302
1724924700000|2024-08-29 09:45:00|13010.6|13008.6|13009.8|13006.3|13011.4|13008.6|13008.6|13005.9|220
1724925000000|2024-08-29 09:50:00|13009.9|13006.4|13007.4|13003.9|13010.6|13007.1|13005.8|13002.7|298
1724925300000|2024-08-29 09:55:00|13007.5|13004|13008.6|13005.1|13009.5|13006|13007|13003.5|295
1724925600000|2024-08-29 10:00:00|13008.5|13005|13010.2|13006.7|13010.3|13006.8|13007.5|13004.7|204
1724925900000|2024-08-29 10:05:00|13010.1|13006.6|13011.2|13009.2|13012|13009.2|13009.2|13005.7|243
1724926200000|2024-08-29 10:10:00|13012.1|13008.6|13012.8|13009.3|13013.2|13010.4|13010.6|13008|207
1724926500000|2024-08-29 10:15:00|13012.7|13009.2|13013.3|13009.8|13013.5|13010.6|13011.5|13008.8|250
1724926800000|2024-08-29 10:20:00|13013.4|13009.9|13011.6|13008.1|13014.5|13011|13010.7|13007.7|226
1724927100000|2024-08-29 10:25:00|13011.5|13008|13011.1|13007.6|13011.6|13008.3|13009.9|13006.6|126
1724927400000|2024-08-29 10:30:00|13011|13007.5|13010.5|13007|13011.5|13008.1|13010.1|13006.9|153
1724927700000|2024-08-29 10:35:00|13010.6|13007.1|13010.7|13007.2|13011|13008.3|13010|13006.7|147
1724928000000|2024-08-29 10:40:00|13010.8|13007.3|13010.4|13006.9|13011.1|13007.6|13010|13006.5|179
1724928300000|2024-08-29 10:45:00|13010.5|13007|13007.1|13005.1|13011.2|13008.5|13007|13004.4|145
1724928600000|2024-08-29 10:50:00|13007|13005|13006.5|13004.5|13008.2|13005.5|13005.7|13003.3|196
1724928900000|2024-08-29 10:55:00|13006.4|13004.4|13007.2|13005.2|13007.9|13005.4|13006.1|13003.3|159
1724929200000|2024-08-29 11:00:00|13007.3|13005.3|13010.3|13006.8|13011.4|13007.9|13007.2|13004.9|257
1724929500000|2024-08-29 11:05:00|13010.2|13006.7|13006.5|13003|13010.5|13007.4|13006.5|13003|216
1724929800000|2024-08-29 11:10:00|13006.6|13003.1|13009.2|13007.2|13010.9|13007.9|13006.6|13003.1|225
1724930100000|2024-08-29 11:15:00|13009.9|13006.4|13011.6|13008.1|13012|13009.2|13008.6|13005.8|235
1724930400000|2024-08-29 11:20:00|13011.7|13008.2|13010.3|13006.8|13012.7|13009.7|13010.2|13006.7|201
1724930700000|2024-08-29 11:25:00|13010.2|13006.7|13009.3|13005.8|13010.7|13007.2|13007.6|13004.1|217
1724931000000|2024-08-29 11:30:00|13009.2|13005.7|13013.1|13009.6|13013.5|13010|13008.7|13005.2|247
1724931300000|2024-08-29 11:35:00|13013.2|13009.7|13013.9|13010.4|13014.7|13011.2|13012.2|13008.7|237
1724931600000|2024-08-29 11:40:00|13013.8|13010.3|13013.8|13010.3|13016.2|13012.7|13013.4|13009.9|222
1724931900000|2024-08-29 11:45:00|13013.9|13010.4|13013.6|13010.1|13015.7|13012.2|13013.5|13010|128
1724932200000|2024-08-29 11:50:00|13013.5|13010|13015.5|13012|13015.5|13012|13012.8|13009.3|149
1724932500000|2024-08-29 11:55:00|13016|13012.5|13013.3|13009.8|13016.9|13013.4|13011.1|13008.3|221
1724932800000|2024-08-29 12:00:00|13013.4|13009.9|13016.6|13013.1|13016.6|13013.1|13012.4|13008.9|214
1724933100000|2024-08-29 12:05:00|13016.5|13013|13017.5|13014|13018.2|13015.1|13015.8|13013|135
1724933400000|2024-08-29 12:10:00|13017.6|13014.1|13015.9|13012.4|13017.7|13014.2|13014.6|13011.1|172
1724933700000|2024-08-29 12:15:00|13016|13012.5|13017.8|13014.3|13018.4|13014.9|13015.9|13012.4|173
1724934000000|2024-08-29 12:20:00|13017.7|13014.2|13017.6|13014.1|13018.3|13014.8|13017|13013.5|150
1724934300000|2024-08-29 12:25:00|13017.7|13014.2|13021.7|13014.2|13021.7|13016.2|13017.2|13013.7|258
1724934600000|2024-08-29 12:30:00|13022.5|13014.3|13028.7|13025.2|13036.2|13032.7|13020.2|13012.2|610
1724934900000|2024-08-29 12:35:00|13029|13025.5|13028.5|13025|13029.3|13025.8|13025|13021.5|460
1724935200000|2024-08-29 12:40:00|13028.9|13025.4|13034.9|13031.4|13036.5|13033.3|13027.6|13024.1|535
1724935500000|2024-08-29 12:45:00|13035|13031.5|13034.2|13030.7|13035.1|13031.6|13031.3|13027.8|439
1724935800000|2024-08-29 12:50:00|13033.9|13030.4|13030.3|13026.8|13036.1|13032.6|13029.7|13026.2|354
1724936100000|2024-08-29 12:55:00|13030.2|13026.7|13032.5|13029|13032.8|13029.6|13029.6|13026.1|422
1724936400000|2024-08-29 13:00:00|13032.4|13028.9|13034.1|13030.6|13035|13031.5|13032.2|13028.7|364
1724936700000|2024-08-29 13:05:00|13034|13030.5|13034.4|13030.9|13035.5|13033|13032.2|13028.7|322
1724937000000|2024-08-29 13:10:00|13034.5|13031|13032|13028.5|13036.4|13032.9|13030.7|13027.6|340
1724937300000|2024-08-29 13:15:00|13031.9|13028.4|13030.5|13027|13032.7|13029.2|13030.5|13027|288
1724937600000|2024-08-29 13:20:00|13030.6|13027.1|13032.7|13029.2|13035.3|13031.8|13030.3|13026.8|256
1724937900000|2024-08-29 13:25:00|13032.6|13029.1|13034.7|13031.2|13035|13031.5|13030.7|13027.2|271
1724938200000|2024-08-29 13:30:00|13034.8|13031.3|13038.7|13035.2|13038.8|13035.3|13032.3|13028.8|338
1724938500000|2024-08-29 13:35:00|13038.8|13035.3|13038.6|13035.1|13041.1|13037.6|13036.2|13032.7|408
1724938800000|2024-08-29 13:40:00|13038.4|13034.9|13038.1|13034.6|13041|13037.5|13037.5|13034|301
1724939100000|2024-08-29 13:45:00|13038.2|13034.7|13036.9|13033.4|13038.4|13035.6|13035.6|13032.1|306
1724939400000|2024-08-29 13:50:00|13036.7|13033.2|13034.7|13031.2|13036.7|13033.2|13034.2|13030.7|248
1724939700000|2024-08-29 13:55:00|13034.5|13031|13036.4|13032.9|13036.9|13033.4|13033.2|13029.7|309
1724940000000|2024-08-29 14:00:00|13036.3|13032.8|13036.5|13033|13037.4|13033.9|13033.7|13030.3|367
1724940300000|2024-08-29 14:05:00|13036.8|13033.3|13035.3|13031.8|13038.8|13035.3|13034.4|13030.9|335
1724940600000|2024-08-29 14:10:00|13035.2|13031.7|13035.3|13031.8|13038.7|13035.2|13034.7|13031.2|335
1724940900000|2024-08-29 14:15:00|13035.2|13031.7|13040.8|13037.3|13040.9|13037.4|13035.1|13031.6|291
1724941200000|2024-08-29 14:20:00|13040.9|13037.4|13039.4|13035.9|13041.5|13038|13039.4|13035.9|210
1724941500000|2024-08-29 14:25:00|13039.3|13035.8|13038.6|13035.1|13039.5|13036|13035.8|13032.3|235
1724941800000|2024-08-29 14:30:00|13038.7|13035.2|13043.4|13039.9|13043.4|13039.9|13038.6|13035.1|243
1724942100000|2024-08-29 14:35:00|13043.3|13039.8|13040.7|13037.2|13043.3|13039.8|13040.3|13036.8|275
1724942400000|2024-08-29 14:40:00|13040.8|13037.3|13040.8|13037.3|13043.8|13040.3|13039|13035.8|324
1724942700000|2024-08-29 14:45:00|13040.7|13037.2|13038.6|13035.1|13041.5|13038|13037.6|13035|288
1724943000000|2024-08-29 14:50:00|13038.5|13035|13036|13034|13038.9|13035.4|13035.6|13032.9|259
1724943300000|2024-08-29 14:55:00|13036.1|13034.1|13037.5|13034|13039|13036.1|13035.7|13033.4|249
1724943600000|2024-08-29 15:00:00|13037.6|13034.1|13040.6|13037.1|13041.2|13038|13036.4|13033.5|334
1724943900000|2024-08-29 15:05:00|13040.4|13036.9|13039.4|13035.9|13040.6|13038.6|13038.2|13034.7|240
1724944200000|2024-08-29 15:10:00|13039.5|13036|13037.7|13034.2|13039.6|13036.1|13036.7|13033.2|260
1724944500000|2024-08-29 15:15:00|13038|13034.5|13038.3|13034.8|13040.1|13036.9|13037.3|13034.4|239
1724944800000|2024-08-29 15:20:00|13038.1|13034.6|13039.7|13036.2|13040.3|13036.9|13037.6|13034.1|226
1724945100000|2024-08-29 15:25:00|13039.4|13035.9|13041|13037.5|13041.5|13038|13038.8|13035.9|180
1724945400000|2024-08-29 15:30:00|13041.1|13037.6|13035.5|13032|13041.2|13037.7|13035.4|13031.9|162
1724945700000|2024-08-29 15:35:00|13035.4|13031.9|13035.4|13031.9|13036.7|13033.2|13034.3|13030.8|173
1724946000000|2024-08-29 15:40:00|13035.5|13032|13031.4|13027.9|13035.6|13032.1|13030.4|13026.9|207
1724946300000|2024-08-29 15:45:00|13031.3|13027.8|13030.5|13027|13032.2|13028.7|13030.3|13026.8|229
1724946600000|2024-08-29 15:50:00|13030.6|13027.1|13028.4|13024.9|13031.1|13027.6|13027.8|13024.3|191
1724946900000|2024-08-29 15:55:00|13028.3|13024.8|13023.8|13020.3|13028.8|13025.3|13022.9|13019.4|265
1724947200000|2024-08-29 16:00:00|13023.7|13020.2|13025.6|13022.1|13026|13022.5|13021.9|13018.4|208
1724947500000|2024-08-29 16:05:00|13025.8|13022.3|13025.4|13021.9|13026.2|13022.7|13024.5|13021|195
1724947800000|2024-08-29 16:10:00|13025.3|13021.8|13025.8|13022.3|13026.7|13023.2|13025|13021.5|168
1724948100000|2024-08-29 16:15:00|13025.7|13022.2|13025.3|13021.8|13026.2|13022.7|13024.9|13021.4|163
1724948400000|2024-08-29 16:20:00|13025.2|13021.7|13024.7|13021.2|13026|13022.5|13024.4|13020.9|162
1724948700000|2024-08-29 16:25:00|13024.6|13021.1|13022.5|13019|13025|13021.5|13022.4|13018.9|177
1724949000000|2024-08-29 16:30:00|13022.4|13018.9|13025.4|13021.9|13025.5|13022|13022.4|13018.9|170
1724949300000|2024-08-29 16:35:00|13025.3|13021.8|13026.2|13022.7|13026.8|13023.3|13024.1|13020.6|210
1724949600000|2024-08-29 16:40:00|13026.3|13022.8|13026.1|13022.6|13027.9|13024.4|13025.7|13022.2|190
1724949900000|2024-08-29 16:45:00|13026.2|13022.7|13026.4|13022.9|13026.7|13023.2|13025.6|13022.1|159
1724950200000|2024-08-29 16:50:00|13026.5|13023|13028.5|13025|13029.1|13025.6|13026.5|13023|188
1724950500000|2024-08-29 16:55:00|13028.6|13025.1|13028.9|13025.4|13029.3|13025.8|13028|13024.5|202
1724950800000|2024-08-29 17:00:00|13029|13025.5|13028.6|13025.1|13030.5|13027|13028.2|13024.7|227
1724951100000|2024-08-29 17:05:00|13028.5|13025|13026.3|13022.8|13028.5|13025|13026.2|13022.7|177
1724951400000|2024-08-29 17:10:00|13026.2|13022.7|13026.9|13023.4|13027.9|13024.4|13026|13022.7|162
1724951700000|2024-08-29 17:15:00|13027|13023.5|13026.9|13023.4|13027.7|13024.2|13026.4|13022.9|229
1724952000000|2024-08-29 17:20:00|13026.8|13023.3|13026.6|13023.1|13026.9|13023.4|13026.3|13022.8|230
1724952300000|2024-08-29 17:25:00|13026.5|13023|13024.5|13021|13026.7|13023.2|13023.4|13020|240
1724952600000|2024-08-29 17:30:00|13024.4|13020.9|13023.3|13019.8|13024.7|13021.2|13022.6|13019.1|205
1724952900000|2024-08-29 17:35:00|13023.2|13019.7|13024.6|13021.1|13025|13021.5|13023.2|13019.7|186
1724953200000|2024-08-29 17:40:00|13024.5|13021|13025.4|13021.9|13025.6|13022.1|13024.2|13020.7|188
1724953500000|2024-08-29 17:45:00|13025.5|13022|13026.5|13023|13026.8|13023.3|13025.5|13022|208
1724953800000|2024-08-29 17:50:00|13026.4|13022.9|13027|13023.5|13027.4|13023.9|13025.5|13022.6|157
1724954100000|2024-08-29 17:55:00|13026.9|13023.4|13024|13020.5|13027|13023.5|13023.1|13020.1|192
1724954400000|2024-08-29 18:00:00|13023.9|13020.4|13023.9|13020.4|13024.3|13020.8|13023.6|13020.1|182
1724954700000|2024-08-29 18:05:00|13024|13020.5|13023.1|13021.1|13024.7|13021.4|13022.8|13019.8|163
1724955000000|2024-08-29 18:10:00|13023.2|13021.2|13024.4|13020.9|13025.6|13022.8|13023.1|13020.9|222
1724955300000|2024-08-29 18:15:00|13024.5|13021|13024.6|13022.6|13025.5|13023.2|13023.9|13021|159
1724955600000|2024-08-29 18:20:00|13024.5|13022.5|13024|13020.5|13024.8|13022.7|13023.9|13020.4|161
1724955900000|2024-08-29 18:25:00|13024.1|13020.6|13024.1|13022.1|13025.6|13022.8|13023.1|13020.4|205
1724956200000|2024-08-29 18:30:00|13024.2|13022.2|13025.4|13021.9|13025.7|13022.8|13023.3|13020.6|222
1724956500000|2024-08-29 18:35:00|13025.3|13021.8|13027.7|13024.2|13028|13024.5|13024.1|13021.4|241
1724956800000|2024-08-29 18:40:00|13027.8|13024.3|13028.4|13024.9|13029|13026.2|13027.1|13024.2|216
1724957100000|2024-08-29 18:45:00|13028.3|13024.8|13029.3|13025.8|13029.3|13025.8|13028|13024.5|204
1724957400000|2024-08-29 18:50:00|13029.2|13025.7|13028.9|13025.4|13029.5|13026|13028.7|13025.2|184
1724957700000|2024-08-29 18:55:00|13028.8|13025.3|13028.2|13024.7|13029.3|13025.8|13027.9|13024.4|263
1724958000000|2024-08-29 19:00:00|13028.1|13024.6|13029.4|13025.9|13030.1|13026.6|13027.3|13023.8|218
1724958300000|2024-08-29 19:05:00|13029.5|13026|13029.1|13025.6|13029.6|13026.1|13028.9|13025.4|192
1724958600000|2024-08-29 19:10:00|13029.2|13025.7|13028.8|13025.3|13029.5|13026|13028.7|13025.2|110
1724958900000|2024-08-29 19:15:00|13029|13025.5|13028.9|13025.4|13029.2|13026.4|13027.8|13025|67
1724959200000|2024-08-29 19:20:00|13028.8|13025.3|13028.7|13025.2|13028.9|13026.1|13027.8|13025|61
1724959500000|2024-08-29 19:25:00|13028.8|13025.3|13028.1|13024.6|13028.9|13025.9|13027.1|13024.6|51
1724959800000|2024-08-29 19:30:00|13027.3|13025.3|13028.5|13025|13028.8|13025.8|13027.2|13024.8|64
1724960100000|2024-08-29 19:35:00|13028.4|13024.9|13028.5|13025|13028.6|13025.8|13027.6|13024.8|46
1724960400000|2024-08-29 19:40:00|13028.6|13025.1|13030.5|13027|13030.6|13027.1|13028.5|13025|85
1724960700000|2024-08-29 19:45:00|13030.4|13026.9|13030.6|13027.1|13030.7|13027.2|13030.1|13026.6|60
1724961000000|2024-08-29 19:50:00|13030.5|13027|13032.1|13028.6|13032.1|13028.6|13030.3|13026.8|101
1724961300000|2024-08-29 19:55:00|13032|13028.5|13033|13029.5|13033.3|13029.8|13031.8|13028.3|135
1724961600000|2024-08-29 20:00:00|13033.1|13029.6|13032.9|13029.4|13033.1|13029.6|13032.8|13029.3|44
1724961900000|2024-08-29 20:05:00|13032.8|13029.3|13030.8|13027.3|13032.9|13029.4|13030.3|13026.8|69
1724962200000|2024-08-29 20:10:00|13030.7|13027.2|13030|13026.5|13030.8|13027.3|13030|13026.5|95
1724962500000|2024-08-29 20:15:00|13029.9|13026.4|13030.9|13027.4|13031.1|13027.6|13029.9|13026.4|90
1724962800000|2024-08-29 20:20:00|13030.8|13027.3|13030.3|13026.8|13031.2|13027.7|13030.3|13026.8|45
1724963100000|2024-08-29 20:25:00|13030.2|13026.7|13030.6|13027.1|13030.6|13027.1|13029.9|13026.4|42
1724963400000|2024-08-29 20:30:00|13030.5|13027|13030.4|13026.9|13030.8|13027.3|13030.2|13026.7|51
1724963700000|2024-08-29 20:35:00|13030.3|13026.8|13030.2|13026.7|13030.6|13027.1|13030.2|13026.7|72
1724964000000|2024-08-29 20:40:00|13030.3|13026.8|13030.4|13026.9|13030.7|13027.2|13030.1|13026.6|43
1724964300000|2024-08-29 20:45:00|13030.6|13027.1|13030.5|13027|13030.9|13027.4|13030.4|13026.9|27
1724964600000|2024-08-29 20:50:00|13030.4|13026.9|13030.2|13026.7|13030.7|13027.1|13030.2|13026.7|51
1724964900000|2024-08-29 20:55:00|13030.3|13026.8|13033|13028|13033.2|13028.7|13030.3|13026.8|230
1724965200000|2024-08-29 21:00:00|13032.7|13026.7|13036.4|13020.4|13038|13026.7|13032.7|13020.2|14
1724965500000|2024-08-29 21:05:00|13036.6|13020.6|13033.6|13017.6|13036.6|13020.6|13031.9|13015.9|86
1724965800000|2024-08-29 21:10:00|13033.8|13017.8|13036.1|13020.1|13036.9|13020.9|13033.8|13017.8|64
1724966100000|2024-08-29 21:15:00|13036|13020|13035.7|13020.3|13036.2|13020.7|13035.6|13019.9|37
1724966400000|2024-08-29 21:20:00|13035.8|13020.4|13035.5|13020.8|13035.8|13021.1|13035.2|13020.3|56
1724966700000|2024-08-29 21:25:00|13035.4|13020.5|13033.6|13017.6|13036.2|13020.9|13033.5|13017.5|37
1724967000000|2024-08-29 21:30:00|13033.9|13017.9|13034.9|13018.9|13034.9|13018.9|13033.3|13017.3|73
1724967300000|2024-08-29 21:35:00|13035|13019|13033.8|13017.8|13035.4|13019.4|13033.5|13017.5|44
1724967600000|2024-08-29 21:40:00|13033.7|13017.7|13035|13019.8|13035.2|13020.1|13033.6|13017.6|50
1724967900000|2024-08-29 21:45:00|13035.1|13020.1|13032.8|13016.8|13035.4|13021.2|13032.3|13016.3|308
1724968200000|2024-08-29 21:50:00|13032.9|13016.9|13033.1|13017.1|13035.5|13021.5|13032.6|13016.6|292
1724968500000|2024-08-29 21:55:00|13033.5|13017.5|13034.8|13018.8|13035.7|13021.2|13032.4|13016.4|249
1724968800000|2024-08-29 22:00:00|13035|13019|13033.1|13024.8|13035|13025|13032.3|13017.5|302
1724969100000|2024-08-29 22:05:00|13033.2|13025|13033.1|13025|13033.7|13025.7|13032.5|13024.4|128
1724969400000|2024-08-29 22:10:00|13033.2|13025.1|13032.5|13025.2|13033.4|13025.9|13031.8|13024.7|96
1724969700000|2024-08-29 22:15:00|13032.4|13025.3|13029.8|13025.8|13033.2|13026.7|13029.6|13023.5|97
1724970000000|2024-08-29 22:20:00|13029.9|13025.9|13029.3|13025.8|13030.4|13026.4|13029.1|13025.1|56
1724970300000|2024-08-29 22:25:00|13029.5|13025.7|13029.4|13025.9|13029.6|13025.9|13029.3|13025.4|17
1724970600000|2024-08-29 22:30:00|13029.5|13026|13029.7|13026|13030|13026.5|13029.3|13025.6|42
1724970900000|2024-08-29 22:35:00|13029.6|13026.1|13029.7|13026.2|13029.9|13026.3|13029.6|13026.1|20
1724971200000|2024-08-29 22:40:00|13029.8|13026.3|13028.5|13025|13029.8|13026.3|13028.1|13024.6|21
1724971500000|2024-08-29 22:45:00|13028.7|13025.2|13030|13026.5|13030.3|13026.8|13028.3|13024.8|48
1724971800000|2024-08-29 22:50:00|13030.1|13026.6|13030.7|13027.2|13030.8|13027.3|13030|13026.5|21
1724972100000|2024-08-29 22:55:00|13030.6|13027.1|13030.4|13026.9|13030.6|13027.1|13030.3|13026.8|21
1724972400000|2024-08-29 23:00:00|13030.3|13026.8|13030.3|13026.8|13030.9|13027.4|13030.2|13026.7|67
1724972700000|2024-08-29 23:05:00|13030.2|13026.7|13029.6|13026.1|13030.5|13027|13029.4|13025.9|43
1724973000000|2024-08-29 23:10:00|13029.5|13026|13029.6|13026.1|13029.7|13026.2|13028.8|13025.3|48
1724973300000|2024-08-29 23:15:00|13029.7|13026.2|13029.7|13026.2|13029.9|13026.4|13029|13025.5|35
1724973600000|2024-08-29 23:20:00|13029.8|13026.3|13029.2|13025.7|13030.2|13026.7|13029.2|13025.7|43
1724973900000|2024-08-29 23:25:00|13029.1|13025.6|13030.4|13026.9|13030.4|13026.9|13029|13025.5|37
1724974200000|2024-08-29 23:30:00|13030.3|13026.8|13032.6|13029.1|13032.6|13029.1|13030|13026.5|81
1724974500000|2024-08-29 23:35:00|13032.5|13029|13033|13029.5|13033.4|13029.9|13031.6|13028.4|79
1724974800000|2024-08-29 23:40:00|13033.1|13029.6|13033.1|13029.6|13033.5|13030.4|13032.2|13029.5|71
1724975100000|2024-08-29 23:45:00|13033.2|13029.7|13032.9|13029.4|13033.2|13030.4|13032.2|13029.4|46
1724975400000|2024-08-29 23:50:00|13033|13029.5|13030.3|13026.8|13033|13029.5|13028.6|13025.1|134
1724975700000|2024-08-29 23:55:00|13030.4|13026.9|13028.3|13024.8|13030.8|13027.3|13028.2|13024.7|311
1724976000000|2024-08-30 00:00:00|13028.4|13024.9|13030.6|13027.1|13032.7|13029.2|13028.2|13024.7|248
1724976300000|2024-08-30 00:05:00|13030.7|13027.2|13029.4|13025.9|13030.9|13027.4|13028.2|13025.3|174
1724976600000|2024-08-30 00:10:00|13029.3|13025.8|13028.7|13025.2|13030.3|13027.6|13027.9|13024.8|149
1724976900000|2024-08-30 00:15:00|13028.8|13025.3|13031|13027.5|13031.2|13028|13028.7|13025.2|94
1724977200000|2024-08-30 00:20:00|13031.1|13027.6|13029.7|13026.2|13031.9|13028.9|13029.4|13026.1|154
1724977500000|2024-08-30 00:25:00|13029.8|13026.3|13029.5|13026|13030.3|13027.7|13028|13024.5|128
1724977800000|2024-08-30 00:30:00|13029.6|13026.1|13030|13026.5|13031.3|13027.8|13028.9|13025.4|167
1724978100000|2024-08-30 00:35:00|13030.1|13026.6|13028.1|13024.6|13030.2|13026.7|13027.1|13024.3|151
1724978400000|2024-08-30 00:40:00|13028|13024.5|13030.7|13027.2|13031.1|13028.7|13027.3|13024.5|89
1724978700000|2024-08-30 00:45:00|13030.8|13027.3|13030.1|13026.6|13030.8|13027.6|13028.1|13025.7|74
1724979000000|2024-08-30 00:50:00|13030.2|13026.7|13027.7|13024.2|13031.6|13028.8|13025.6|13022.9|198
1724979300000|2024-08-30 00:55:00|13026.8|13023.3|13025.2|13023.2|13027.5|13024|13025.2|13022.7|130
1724979600000|2024-08-30 01:00:00|13025.3|13023.3|13024.2|13020.7|13026.9|13024.5|13023|13020.2|156
1724979900000|2024-08-30 01:05:00|13024.3|13020.8|13024.8|13021.3|13025.8|13022.9|13024.2|13020.7|73
1724980200000|2024-08-30 01:10:00|13024.9|13021.4|13029.1|13025.6|13029.3|13025.8|13024.9|13021.4|148
1724980500000|2024-08-30 01:15:00|13029.2|13025.7|13022.5|13019|13029.3|13025.8|13022|13018.5|182
1724980800000|2024-08-30 01:20:00|13022.4|13018.9|13024.1|13020.6|13024.4|13020.9|13021.5|13018|197
1724981100000|2024-08-30 01:25:00|13024.2|13020.7|13024.3|13020.8|13024.3|13020.8|13020.9|13017.4|209
1724981400000|2024-08-30 01:30:00|13025.1|13021.6|13031.6|13028.1|13032.8|13029.3|13023.6|13020.1|342
1724981700000|2024-08-30 01:35:00|13031.5|13028|13023.8|13020.3|13031.7|13028.2|13023.1|13020.3|253
1724982000000|2024-08-30 01:40:00|13023.7|13020.2|13025.8|13022.3|13026.3|13022.8|13020.3|13016.8|268
1724982300000|2024-08-30 01:45:00|13025.5|13022|13029.2|13025.7|13029.5|13026|13025.4|13021.9|252
1724982600000|2024-08-30 01:50:00|13029.1|13025.6|13029.8|13026.3|13032|13028.5|13028.5|13025|257
1724982900000|2024-08-30 01:55:00|13029.9|13026.4|13032.4|13028.9|13033.3|13029.8|13029.9|13026.4|223
1724983200000|2024-08-30 02:00:00|13032.3|13028.8|13030.8|13027.3|13033.2|13029.7|13030.7|13027.2|133
1724983500000|2024-08-30 02:05:00|13030.7|13027.2|13030.2|13026.7|13032|13029.1|13030.2|13026.7|152
1724983800000|2024-08-30 02:10:00|13030.1|13026.6|13033|13029.5|13033|13029.5|13028.9|13025.4|179
1724984100000|2024-08-30 02:15:00|13033.1|13029.6|13031.9|13029.9|13034.1|13030.6|13031.8|13029|125
1724984400000|2024-08-30 02:20:00|13031.8|13029.8|13032.7|13029.2|13033.4|13030.4|13031.2|13027.7|189
1724984700000|2024-08-30 02:25:00|13032.6|13029.1|13035.7|13032.2|13036.9|13033.9|13032.6|13029.1|153
1724985000000|2024-08-30 02:30:00|13035.6|13032.1|13034.1|13030.6|13037.9|13035|13034.1|13030.6|179
1724985300000|2024-08-30 02:35:00|13034.2|13030.7|13033.9|13030.4|13034.5|13031|13032.1|13028.6|164
1724985600000|2024-08-30 02:40:00|13033.8|13030.3|13033.4|13029.9|13034.7|13031.2|13032.9|13029.4|141
1724985900000|2024-08-30 02:45:00|13033.3|13029.8|13035.6|13032.1|13036|13032.6|13033.3|13029.8|134
1724986200000|2024-08-30 02:50:00|13035.5|13032|13036|13032.5|13036.4|13032.9|13035.3|13031.8|106
1724986500000|2024-08-30 02:55:00|13035.9|13032.4|13037.1|13033.6|13037.5|13034|13035.6|13032.1|137
1724986800000|2024-08-30 03:00:00|13037.2|13033.7|13034.2|13030.7|13038.3|13035.5|13033.3|13030.4|215
1724987100000|2024-08-30 03:05:00|13034.3|13030.8|13037.2|13033.7|13037.2|13034.4|13034.1|13030.8|114
1724987400000|2024-08-30 03:10:00|13037.1|13033.6|13036.2|13034.2|13037.3|13034.5|13035.2|13032.2|105
1724987700000|2024-08-30 03:15:00|13036.1|13034.1|13038.7|13035.2|13038.8|13035.9|13036|13033.1|61
1724988000000|2024-08-30 03:20:00|13038.8|13035.3|13038|13034.5|13039.5|13036|13037.3|13033.9|115
1724988300000|2024-08-30 03:25:00|13038.1|13034.6|13037.8|13034.3|13038.7|13035.2|13037.3|13033.8|95
1724988600000|2024-08-30 03:30:00|13037.9|13034.4|13036.6|13033.1|13037.9|13034.4|13036.1|13032.6|84
1724988900000|2024-08-30 03:35:00|13036.5|13033|13034.7|13031.2|13036.8|13033.3|13034.3|13031.1|89
1724989200000|2024-08-30 03:40:00|13034.6|13031.1|13034.1|13030.6|13035.3|13032.5|13034.1|13030.6|81
1724989500000|2024-08-30 03:45:00|13034.2|13030.7|13033.4|13029.9|13034.6|13031.8|13032.9|13029.9|76
1724989800000|2024-08-30 03:50:00|13033.3|13029.8|13030.4|13026.9|13033.3|13029.8|13029.6|13026.6|235
1724990100000|2024-08-30 03:55:00|13030.3|13026.8|13033.2|13029.7|13033.4|13029.9|13029.2|13025.7|132
1724990400000|2024-08-30 04:00:00|13033.3|13029.8|13032.8|13029.3|13033.5|13030.8|13032.2|13029.1|125
1724990700000|2024-08-30 04:05:00|13032.7|13029.2|13034.4|13030.9|13034.8|13032|13032.6|13029.1|111
1724991000000|2024-08-30 04:10:00|13034.3|13030.8|13032.9|13029.4|13034.7|13031.2|13032.3|13028.8|110
1724991300000|2024-08-30 04:15:00|13033|13029.5|13031.2|13029.2|13033.2|13030.2|13030.9|13027.9|134
1724991600000|2024-08-30 04:20:00|13032|13028.5|13032|13028.5|13032.6|13029.1|13031.3|13027.8|93
1724991900000|2024-08-30 04:25:00|13031.9|13028.4|13026.9|13023.4|13032|13028.5|13026.1|13022.6|215
1724992200000|2024-08-30 04:30:00|13027|13023.5|13027.3|13023.8|13029.9|13026.4|13027|13023.5|167
1724992500000|2024-08-30 04:35:00|13027.4|13023.9|13028.7|13025.2|13029.4|13025.9|13025|13022|123
1724992800000|2024-08-30 04:40:00|13028.8|13025.3|13029.4|13025.9|13029.5|13026|13027.9|13024.9|117
1724993100000|2024-08-30 04:45:00|13029.5|13026|13030.7|13027.2|13030.7|13027.2|13029|13025.5|120
1724993400000|2024-08-30 04:50:00|13030.6|13027.1|13031.4|13027.9|13031.6|13028.1|13029.8|13026.3|147
1724993700000|2024-08-30 04:55:00|13031.3|13027.8|13030.2|13026.7|13031.4|13027.9|13030|13026.5|101
1724994000000|2024-08-30 05:00:00|13030.1|13026.6|13031.3|13027.8|13031.4|13028.5|13028.3|13025.3|183
1724994300000|2024-08-30 05:05:00|13031.2|13027.7|13028.8|13025.3|13031.2|13027.7|13028.5|13025.3|75
1724994600000|2024-08-30 05:10:00|13028.7|13025.2|13028.8|13025.3|13029.1|13025.9|13027.7|13024.4|79
1724994900000|2024-08-30 05:15:00|13028.9|13025.4|13028.7|13025.2|13028.9|13025.4|13027.2|13023.7|88
1724995200000|2024-08-30 05:20:00|13028.6|13025.1|13029.7|13026.2|13030.3|13026.8|13028.1|13024.6|119
1724995500000|2024-08-30 05:25:00|13029.6|13026.1|13030.1|13026.6|13030.4|13026.9|13029.4|13025.9|78
1724995800000|2024-08-30 05:30:00|13030.2|13026.7|13030.8|13027.3|13031.3|13028.6|13029.6|13026.6|134
1724996100000|2024-08-30 05:35:00|13030.9|13027.4|13030|13028|13031.9|13029.3|13029.8|13027.2|117
1724996400000|2024-08-30 05:40:00|13030.1|13028.1|13030.8|13028.8|13030.8|13028.8|13030|13028|70
1724996700000|2024-08-30 05:45:00|13030.9|13028.9|13032.2|13030.2|13033.2|13030.4|13030.9|13028.5|116
1724997000000|2024-08-30 05:50:00|13033|13029.5|13031.3|13029.3|13033.3|13030.7|13031|13028.7|96
1724997300000|2024-08-30 05:55:00|13031.4|13029.4|13032.5|13029|13033.1|13029.9|13031.1|13028.2|101
1724997600000|2024-08-30 06:00:00|13032.6|13029.1|13033.8|13030.3|13034.4|13031.6|13032.4|13029|110
1724997900000|2024-08-30 06:05:00|13033.7|13030.2|13033.7|13030.2|13034|13031.5|13031.5|13029|114
1724998200000|2024-08-30 06:10:00|13033.6|13030.1|13032.3|13030.3|13034.1|13030.8|13031.9|13029.1|163
1724998500000|2024-08-30 06:15:00|13032.4|13030.4|13035.4|13033.4|13035.5|13033.4|13032.3|13028.9|131
1724998800000|2024-08-30 06:20:00|13036.1|13032.6|13038.7|13035.2|13040.7|13037.6|13035.3|13032.2|194
1724999100000|2024-08-30 06:25:00|13038.6|13035.1|13039.5|13036|13040.5|13037|13037.3|13034.6|165
1724999400000|2024-08-30 06:30:00|13039.6|13036.1|13038.4|13034.9|13040.1|13036.6|13038.3|13034.8|149
1724999700000|2024-08-30 06:35:00|13038.5|13035|13036.9|13033.4|13039|13035.6|13035.7|13033|155
1725000000000|2024-08-30 06:40:00|13037|13033.5|13036.7|13033.2|13038.4|13035.4|13036.4|13032.9|146
1725000300000|2024-08-30 06:45:00|13036.6|13033.1|13035.7|13032.2|13037|13033.5|13033.7|13030.8|210
1725000600000|2024-08-30 06:50:00|13035.6|13032.1|13035.5|13033.5|13036|13033.6|13034.4|13031.2|134
1725000900000|2024-08-30 06:55:00|13035.4|13033.4|13033.2|13029.7|13036.3|13033.6|13032.4|13029.4|150
1725001200000|2024-08-30 07:00:00|13033.1|13029.6|13033.2|13029.7|13033.8|13030.5|13030|13027|285
1725001500000|2024-08-30 07:05:00|13033.3|13029.8|13034.2|13030.7|13034.5|13031.5|13032|13029.1|221
1725001800000|2024-08-30 07:10:00|13034.3|13030.8|13032.8|13029.3|13035.1|13032.9|13032.7|13029.2|226
1725002100000|2024-08-30 07:15:00|13032.7|13029.2|13028.7|13025.2|13033.1|13029.6|13028.1|13024.6|271
1725002400000|2024-08-30 07:20:00|13028.6|13025.1|13023.8|13020.3|13028.9|13025.4|13023.7|13020.2|238
1725002700000|2024-08-30 07:25:00|13023.9|13020.4|13019.5|13016|13024.4|13021.7|13019.5|13016|216
1725003000000|2024-08-30 07:30:00|13019.6|13016.1|13018.9|13015.4|13020.4|13016.9|13016.2|13013.3|278
1725003300000|2024-08-30 07:35:00|13018.2|13016.2|13018.4|13016.4|13022.9|13020.1|13018.2|13015.7|265
1725003600000|2024-08-30 07:40:00|13018.3|13016.3|13021.5|13018|13022.1|13019.2|13017.6|13015.5|302
1725003900000|2024-08-30 07:45:00|13021.4|13017.9|13022.5|13020.5|13023.2|13020.7|13020.2|13017.6|217
1725004200000|2024-08-30 07:50:00|13023.3|13019.8|13027|13023.5|13027.3|13023.8|13022|13019.5|155
1725004500000|2024-08-30 07:55:00|13027.1|13023.6|13024.1|13022.1|13027.3|13024.3|13023.6|13021.6|233
1725004800000|2024-08-30 08:00:00|13024|13022|13019.7|13017.7|13025.6|13022.7|13019.7|13016.9|299
1725005100000|2024-08-30 08:05:00|13019.8|13017.8|13018.5|13015|13020.9|13017.9|13018.2|13014.7|242
1725005400000|2024-08-30 08:10:00|13018.6|13015.1|13020.8|13017.3|13021.3|13017.8|13017.5|13014.5|221
1725005700000|2024-08-30 08:15:00|13020.9|13017.4|13020.7|13017.2|13021.3|13018.5|13019.5|13016.5|206
1725006000000|2024-08-30 08:20:00|13020.8|13017.3|13019.7|13016.2|13021.7|13018.5|13019.1|13015.8|168
1725006300000|2024-08-30 08:25:00|13019.8|13016.3|13018.2|13014.7|13020.3|13016.8|13017.6|13014.4|122
1725006600000|2024-08-30 08:30:00|13018.1|13014.6|13018.3|13014.8|13018.5|13015.3|13015.7|13012.2|211
1725006900000|2024-08-30 08:35:00|13018.2|13014.7|13021.4|13017.9|13021.5|13018|13017.9|13014.7|206
1725007200000|2024-08-30 08:40:00|13021.5|13018|13023.6|13020.1|13023.6|13020.6|13020.5|13017|159
1725007500000|2024-08-30 08:45:00|13024|13020.5|13024|13020.5|13024.5|13021.1|13023.1|13020|229
1725007800000|2024-08-30 08:50:00|13024.1|13020.6|13025.2|13021.7|13025.2|13021.7|13023.9|13020.4|137
1725008100000|2024-08-30 08:55:00|13025.3|13021.8|13030.4|13026.9|13030.6|13027.1|13025|13021.5|132
1725008400000|2024-08-30 09:00:00|13030.5|13027|13030.1|13026.6|13030.6|13027.1|13029.1|13025.6|162
1725008700000|2024-08-30 09:05:00|13030.2|13026.7|13025.5|13022|13030.2|13026.7|13025|13021.5|154
1724616000000|2024-08-25 20:00:00|13032.2|13010.2|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|3
1724616600000|2024-08-25 20:10:00|13021.7|12999.7|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|2
1724616900000|2024-08-25 20:15:00|13021.7|12999.7|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|2
1724617500000|2024-08-25 20:25:00|13021.7|12999.7|13032.2|13010.2|13032.2|13010.2|13021.7|12999.7|2
1724619000000|2024-08-25 20:50:00|13033.9|13011.9|13033.9|13011.9|13033.9|13011.9|13033.9|13011.9|1
1724619300000|2024-08-25 20:55:00|13034.5|13012.5|13031.5|13015.5|13034.5|13015.5|13030.9|13012.5|6
1724619600000|2024-08-25 21:00:00|13028.9|13012.9|13019.2|13003.2|13028.9|13012.9|13018.7|13002.7|3
1724619900000|2024-08-25 21:05:00|13030.3|13014.3|13030.4|13014.4|13030.4|13014.4|13023|13007|16
1724620200000|2024-08-25 21:10:00|13028.3|13012.3|13028.3|13012.3|13030.4|13014.4|13028.3|13012.3|11
1724620500000|2024-08-25 21:15:00|13030.4|13014.4|13027.3|13011.3|13031.6|13015.6|13027.1|13011.1|100
1724620800000|2024-08-25 21:20:00|13028|13012|13027.2|13011.2|13029.4|13013.4|13025.8|13009.8|184
1724621100000|2024-08-25 21:25:00|13027.3|13011.3|13027.7|13011.7|13029.4|13013.4|13025.9|13009.9|181
1724621400000|2024-08-25 21:30:00|13027|13011|13028.4|13012.4|13030.9|13014.9|13025.5|13009.5|354
1724621700000|2024-08-25 21:35:00|13028.5|13012.5|13028.5|13012.5|13029|13013|13027.3|13011.3|345
1724622000000|2024-08-25 21:40:00|13028.2|13012.2|13026.1|13010.1|13028.9|13012.9|13024.6|13008.6|467
1724622300000|2024-08-25 21:45:00|13025.9|13009.9|13027.1|13011.1|13029|13013|13024.6|13008.6|575
1724622600000|2024-08-25 21:50:00|13026.9|13010.9|13025.4|13009.4|13028.7|13012.7|13024.2|13008.2|415
1724622900000|2024-08-25 21:55:00|13025.5|13009.5|13025.7|13009.7|13027.7|13011.7|13024.5|13008.5|362
1724623200000|2024-08-25 22:00:00|13024.9|13008.9|13025.5|13009.5|13029.4|13013.4|13023.6|13007.6|561
1724623500000|2024-08-25 22:05:00|13024|13008|13027.1|13011.1|13032.6|13016.6|13023.4|13007.4|779
1724623800000|2024-08-25 22:10:00|13027|13011|13029.1|13013.1|13030.1|13014.1|13024.9|13008.9|843
1724624100000|2024-08-25 22:15:00|13028.6|13012.6|13030.3|13014.3|13032.2|13016.2|13028.6|13012.6|707
1724624400000|2024-08-25 22:20:00|13030|13014|13031.6|13015.6|13032.6|13016.6|13027.5|13011.5|636
1724624700000|2024-08-25 22:25:00|13031.3|13015.3|13031.8|13015.8|13032.9|13016.9|13029|13013|629
1724625000000|2024-08-25 22:30:00|13032|13016|13026.2|13010.2|13033.2|13017.2|13021.9|13005.9|758
1724625300000|2024-08-25 22:35:00|13027.9|13011.9|13022.6|13006.6|13030.2|13014.2|13022.5|13006.5|876
1724625600000|2024-08-25 22:40:00|13022.7|13006.7|13014.6|13003.6|13022.9|13009.3|13013.4|13003.2|232
1724625900000|2024-08-25 22:45:00|13014.7|13003.7|13012.9|13004.2|13014.7|13004.9|13012.8|13003.4|277
1724626200000|2024-08-25 22:50:00|13012.8|13004.3|13012.4|13003|13014.1|13004.7|13011.4|13002.3|346
1724626500000|2024-08-25 22:55:00|13011.8|13003.7|13009.9|13002.1|13013.5|13003.9|13009.3|13001.8|422
1724626800000|2024-08-25 23:00:00|13010.1|13002.6|13010.4|13006.9|13017.1|13007.2|13009|13002.6|520
1724627100000|2024-08-25 23:05:00|13010.2|13006.7|13007.6|13004.1|13010.2|13006.7|13007.4|13003.9|173
1724627400000|2024-08-25 23:10:00|13007.5|13004|13008.2|13004.7|13009.1|13005.6|13006.8|13003.3|162
1724627700000|2024-08-25 23:15:00|13008.1|13004.6|13007.3|13003.8|13008.5|13005|13006.9|13003.4|116
1724628000000|2024-08-25 23:20:00|13007.4|13003.9|13007|13003.5|13008.7|13005.2|13007|13003.5|106
1724628300000|2024-08-25 23:25:00|13007.1|13003.6|13007.2|13003.7|13008|13004.5|13006.7|13003.2|95
1724628600000|2024-08-25 23:30:00|13007.1|13003.6|13006.5|13003|13007.2|13003.7|13005.9|13002.4|84
1724628900000|2024-08-25 23:35:00|13006.4|13002.9|13007.1|13003.6|13007.5|13004|13006.1|13002.6|98
1724629200000|2024-08-25 23:40:00|13007|13003.5|13008.5|13005|13008.7|13005.2|13006.2|13002.7|69
1724629500000|2024-08-25 23:45:00|13008.6|13005.1|13010|13006.5|13010.8|13007.3|13008.4|13004.9|91
1724629800000|2024-08-25 23:50:00|13010.1|13006.6|13014.1|13010.6|13014.3|13010.8|13009.8|13006.3|121
1724630100000|2024-08-25 23:55:00|13014|13010.5|13010.1|13006.6|13014.4|13010.9|13010.1|13006.6|183
1724630400000|2024-08-26 00:00:00|13010.2|13006.7|13014.3|13010.8|13016.2|13012.7|13010|13006.5|327
1724630700000|2024-08-26 00:05:00|13014.2|13010.7|13012.2|13008.7|13015.4|13011.9|13009.9|13006.4|288
1724631000000|2024-08-26 00:10:00|13012.1|13008.6|13014|13010.5|13014.4|13011.2|13011.1|13007.6|220
1724631300000|2024-08-26 00:15:00|13013.9|13010.4|13008|13004.5|13013.9|13010.4|13006.1|13003.2|264
1724631600000|2024-08-26 00:20:00|13008.1|13004.6|13006.3|13002.8|13009.3|13005.8|13006|13002.5|223
1724631900000|2024-08-26 00:25:00|13006.4|13002.9|13003.4|13001.4|13006.4|13003.3|13002.4|12999.4|259
1724632200000|2024-08-26 00:30:00|13003.3|13001.3|13003.6|13000.1|13004.4|13001.4|13002.4|12999.5|232
1724632500000|2024-08-26 00:35:00|13003.7|13000.2|13007|13003.5|13007.1|13004.2|13001.8|12999.1|290
1724632800000|2024-08-26 00:40:00|13006.9|13003.4|13004.5|13001|13009|13005.5|13004.2|13000.7|203
1724633100000|2024-08-26 00:45:00|13004.4|13000.9|13002.9|12999.4|13006|13003.6|13002|12999.2|282
1724633400000|2024-08-26 00:50:00|13003|12999.5|13003.2|12999.7|13003.6|13000.8|13000.7|12998|314
1724633700000|2024-08-26 00:55:00|13003.3|12999.8|13009.7|13006.2|13009.9|13006.4|13002.7|12999.7|297
1724634000000|2024-08-26 01:00:00|13009.8|13006.3|13007.1|13003.6|13010.9|13008.1|13006.6|13003.1|269
1724634300000|2024-08-26 01:05:00|13007.2|13003.7|13003|12999.5|13009.3|13005.8|13000.5|12998|326
1724634600000|2024-08-26 01:10:00|13003.2|12999.7|13001.4|12997.9|13004.2|13002.2|13000.6|12997.6|305
1724634900000|2024-08-26 01:15:00|13001.3|12997.8|13003|12999.5|13003.1|13000.2|13000.1|12997.5|277
1724635200000|2024-08-26 01:20:00|13003.1|12999.6|13002.4|13000.4|13004.6|13001.7|13000.7|12998.5|247
1724635500000|2024-08-26 01:25:00|13002.5|13000.5|13004.1|13000.6|13004.2|13001.1|13000.6|12998|263
1724635800000|2024-08-26 01:30:00|13004.3|13000.8|13005.2|13003.2|13006.2|13003.6|13001|12999|332
1724636100000|2024-08-26 01:35:00|13005.3|13003.3|13007|13005|13009.2|13006.7|13004.4|13001.8|251
1724636400000|2024-08-26 01:40:00|13008.1|13004.6|13009.3|13007.3|13012.2|13010.2|13007.4|13004.6|258
1724636700000|2024-08-26 01:45:00|13009.4|13007.4|13009.9|13006.4|13010|13007.9|13007.4|13005.4|249
1724637000000|2024-08-26 01:50:00|13010|13006.5|13009|13005.5|13010|13007.5|13007.7|13005.2|234
1724637300000|2024-08-26 01:55:00|13008.9|13005.4|13010.4|13008.4|13011.8|13009|13007.5|13004.6|204
1724637600000|2024-08-26 02:00:00|13010.5|13008.5|13011.2|13009.2|13012.5|13010.1|13010.3|13007.8|211
1724637900000|2024-08-26 02:05:00|13011.3|13009.3|13011|13007.5|13012.9|13009.8|13009.1|13006.3|156
1724638200000|2024-08-26 02:10:00|13010.9|13007.4|13008|13004.5|13011.9|13008.8|13008|13004.5|180
1724638500000|2024-08-26 02:15:00|13007.9|13004.4|13006.8|13004.8|13008.1|13005.1|13003.3|13000.8|239
1724638800000|2024-08-26 02:20:00|13006.7|13004.7|13010.5|13008.5|13011.3|13008.8|13006.5|13004.5|160
1724639100000|2024-08-26 02:25:00|13011.3|13007.8|13008.4|13006.4|13011.6|13008.2|13008.3|13006|162
1724639400000|2024-08-26 02:30:00|13008.5|13006.5|13010.6|13008.6|13010.6|13008.6|13008|13005.5|126
1724639700000|2024-08-26 02:35:00|13010.8|13008.8|13011.8|13008.3|13012.4|13009.2|13010.5|13007.6|135
1724640000000|2024-08-26 02:40:00|13011.7|13008.2|13009.5|13006|13011.7|13008.2|13009.3|13005.8|179
1724640300000|2024-08-26 02:45:00|13009.4|13005.9|13011.5|13008|13011.5|13008.8|13009.1|13005.8|145
1724640600000|2024-08-26 02:50:00|13011.6|13008.1|13015|13011.5|13016.4|13012.9|13009.7|13006.7|191
1724640900000|2024-08-26 02:55:00|13015.1|13011.6|13015.4|13011.9|13018.4|13014.9|13015|13011.5|250
1724641200000|2024-08-26 03:00:00|13015.3|13011.8|13014.8|13011.3|13015.9|13013.2|13012.2|13010.2|202
1724641500000|2024-08-26 03:05:00|13014.7|13011.2|13013.9|13011.9|13014.8|13012.6|13013.1|13011|146
1724641800000|2024-08-26 03:10:00|13014|13012|13014.9|13011.4|13017|13013.9|13013.9|13010.5|184
1724642100000|2024-08-26 03:15:00|13014.6|13011.1|13013.3|13009.8|13014.7|13011.2|13012|13008.6|166
1724642400000|2024-08-26 03:20:00|13013.2|13009.7|13014.7|13011.2|13016.8|13013.3|13013.2|13009.7|172
1724642700000|2024-08-26 03:25:00|13014.5|13011|13014.1|13010.6|13014.8|13011.3|13012.6|13009.1|119
1724643000000|2024-08-26 03:30:00|13014.2|13010.7|13016.4|13012.9|13017.5|13014.8|13014.1|13010.6|203
1724643300000|2024-08-26 03:35:00|13016.3|13012.8|13016.3|13012.8|13016.9|13013.4|13012.5|13009.5|235
1724643600000|2024-08-26 03:40:00|13016.2|13012.7|13016.1|13012.6|13018.3|13014.8|13015.3|13011.8|237
1724643900000|2024-08-26 03:45:00|13016|13012.5|13015.9|13013.9|13017.5|13014.7|13015.2|13011.7|197
1724644200000|2024-08-26 03:50:00|13016|13014|13016.1|13014.1|13017.8|13014.7|13015.3|13012.8|189
1724644500000|2024-08-26 03:55:00|13016|13014|13017.2|13015.2|13018.7|13015.7|13015.6|13013.2|237
1724644800000|2024-08-26 04:00:00|13018|13014.5|13016.7|13014.7|13018.1|13015.4|13014.2|13011.6|178
1724645100000|2024-08-26 04:05:00|13016.6|13014.6|13015.3|13013.3|13018.4|13015.1|13015.3|13012.8|156
1724645400000|2024-08-26 04:10:00|13015.4|13013.4|13016.9|13013.4|13016.9|13013.5|13013.9|13011|158
1724645700000|2024-08-26 04:15:00|13017|13013.5|13016.8|13013.3|13018.6|13015.9|13015.9|13013.2|164
1724646000000|2024-08-26 04:20:00|13016.7|13013.2|13015.5|13012|13016.7|13013.2|13015.2|13011.7|112
1724646300000|2024-08-26 04:25:00|13015.4|13011.9|13017.6|13015.6|13017.8|13015.8|13015.4|13011.9|157
1724646600000|2024-08-26 04:30:00|13017.7|13015.7|13019.7|13016.2|13020.4|13017.5|13017.2|13014.3|176
1724646900000|2024-08-26 04:35:00|13019.8|13016.3|13019.8|13017.8|13021.2|13017.8|13019|13015.9|136
1724647200000|2024-08-26 04:40:00|13019.9|13017.9|13022.4|13018.9|13022.4|13019|13019.6|13017.1|177
1724647500000|2024-08-26 04:45:00|13021.9|13019.9|13022.5|13020.5|13024.7|13021.9|13021.9|13019.1|111
1724647800000|2024-08-26 04:50:00|13022.6|13020.6|13024.6|13021.1|13025.4|13022.8|13022.5|13020.5|128
1724648100000|2024-08-26 04:55:00|13024.7|13021.2|13025.2|13021.7|13025.3|13021.8|13023.3|13020.4|152
1724648400000|2024-08-26 05:00:00|13025.3|13021.8|13026.5|13024.5|13027.4|13024.7|13025.2|13021.7|160
1724648700000|2024-08-26 05:05:00|13026.4|13024.4|13024.6|13021.1|13026.7|13024.4|13024.1|13020.6|176
1724649000000|2024-08-26 05:10:00|13024.5|13021|13025|13021.5|13025.5|13022.3|13023.1|13020.2|152
1724649300000|2024-08-26 05:15:00|13025.1|13021.6|13023.7|13020.2|13025.6|13022.8|13022.8|13019.6|149
1724649600000|2024-08-26 05:20:00|13023.6|13020.1|13022.9|13020.9|13024.6|13021.5|13022.7|13019.8|142
1724649900000|2024-08-26 05:25:00|13023|13021|13026.1|13022.6|13026.2|13023.2|13023|13020.2|144
1724650200000|2024-08-26 05:30:00|13026|13022.5|13024.2|13022.2|13026.9|13023.7|13024.1|13021.9|189
1724650500000|2024-08-26 05:35:00|13024.3|13022.3|13024.6|13022.6|13026.5|13024|13023.3|13020.5|227
1724650800000|2024-08-26 05:40:00|13024.7|13022.7|13025.6|13022.1|13025.6|13022.8|13023.9|13021.8|166
1724651100000|2024-08-26 05:45:00|13025.5|13022|13026.4|13024.4|13027.8|13024.5|13024.7|13021.5|167
1724651400000|2024-08-26 05:50:00|13026.5|13024.5|13025.8|13022.3|13026.5|13024.5|13023.1|13020.4|168
1724651700000|2024-08-26 05:55:00|13025.7|13022.2|13024.1|13020.6|13026.8|13024|13023.2|13020.5|215
1724652000000|2024-08-26 06:00:00|13024.2|13020.7|13020.2|13016.7|13024.2|13021.4|13018.5|13015.8|339
1724652300000|2024-08-26 06:05:00|13020.3|13016.8|13019.6|13017.6|13021.7|13019.7|13019.1|13016.3|267
1724652600000|2024-08-26 06:10:00|13019.5|13017.5|13023.4|13019.9|13023.5|13020|13019.4|13016.8|232
1724652900000|2024-08-26 06:15:00|13023.3|13019.8|13021|13019|13023.5|13020|13020.9|13017.5|231
1724653200000|2024-08-26 06:20:00|13020.9|13018.9|13020.8|13017.3|13021.9|13019.2|13019.2|13016|203
1724653500000|2024-08-26 06:25:00|13020.7|13017.2|13019.1|13015.6|13022.6|13019.2|13019.1|13015.6|254
1724653800000|2024-08-26 06:30:00|13019.2|13015.7|13016.7|13013.2|13019.8|13016.3|13016.4|13012.9|289
1724654100000|2024-08-26 06:35:00|13016.8|13013.3|13016.9|13013.4|13017.2|13013.7|13014.3|13010.8|199
1724654400000|2024-08-26 06:40:00|13017|13013.5|13016.4|13012.9|13017.7|13014.2|13014.9|13011.4|147
1724654700000|2024-08-26 06:45:00|13016.5|13013|13018.5|13015|13019.1|13015.6|13015.3|13011.8|226
1724655000000|2024-08-26 06:50:00|13018.6|13015.1|13020.6|13017.1|13020.8|13017.3|13018.6|13015.1|214
1724655300000|2024-08-26 06:55:00|13020.7|13017.2|13021.7|13018.2|13021.9|13018.4|13018.3|13014.8|235
1724655600000|2024-08-26 07:00:00|13022|13018.5|13021.2|13017.7|13022.5|13019|13017.1|13014.5|313
1724655900000|2024-08-26 07:05:00|13021.1|13017.6|13022.5|13019|13022.6|13019.2|13019.4|13016.7|182
1724656200000|2024-08-26 07:10:00|13022.4|13018.9|13021.1|13017.6|13025.6|13022.3|13020.3|13016.8|278
1724656500000|2024-08-26 07:15:00|13021|13017.5|13022.1|13018.6|13023.2|13019.7|13019.7|13016.2|244
1724656800000|2024-08-26 07:20:00|13022|13018.5|13024.8|13021.3|13026.3|13023.2|13021.2|13018.2|264
1724657100000|2024-08-26 07:25:00|13024.7|13021.2|13031.1|13027.6|13031.3|13027.8|13024.2|13020.7|258
1724657400000|2024-08-26 07:30:00|13031.2|13027.7|13026.6|13024.6|13031.3|13027.8|13025|13021.5|252
1724657700000|2024-08-26 07:35:00|13027.9|13024.4|13031.1|13027.6|13031.2|13027.7|13026.9|13023.4|279
1724658000000|2024-08-26 07:40:00|13031.2|13027.7|13032.7|13029.2|13033.2|13029.7|13029.7|13026.2|227
1724658300000|2024-08-26 07:45:00|13032.8|13029.3|13031.7|13028.2|13033.3|13030.1|13030.1|13026.6|232
1724658600000|2024-08-26 07:50:00|13031.6|13028.1|13032.3|13028.8|13034|13030.8|13030.6|13027.1|200
1724658900000|2024-08-26 07:55:00|13032.4|13028.9|13032.8|13029.3|13034.6|13031.1|13030.4|13027.6|190
1724659200000|2024-08-26 08:00:00|13032.7|13029.2|13028.9|13025.4|13032.9|13029.4|13028.9|13025.4|212
1724659500000|2024-08-26 08:05:00|13029|13025.5|13025.9|13022.4|13029.2|13025.7|13025.6|13022.2|279
1724659800000|2024-08-26 08:10:00|13026|13022.5|13024.7|13022.7|13026.3|13022.9|13022.8|13020.3|264
1724660100000|2024-08-26 08:15:00|13024.8|13022.8|13027.1|13023.6|13027.4|13024.8|13024.3|13021.6|207
1724660400000|2024-08-26 08:20:00|13027|13023.5|13024.6|13022.6|13027|13024|13023.9|13021.2|185
1724660700000|2024-08-26 08:25:00|13024.7|13022.7|13026.5|13023|13027.6|13024.3|13024.2|13021.8|180
1724661000000|2024-08-26 08:30:00|13026.6|13023.1|13027|13023.5|13027.4|13024.9|13025.6|13023|144
1724661300000|2024-08-26 08:35:00|13027.1|13023.6|13029.1|13027.1|13029.4|13027.3|13026|13023.4|162
1724661600000|2024-08-26 08:40:00|13029.2|13027.2|13029.3|13027.3|13032|13029.4|13029.1|13026.7|154
1724661900000|2024-08-26 08:45:00|13029.4|13027.4|13028|13026|13029.4|13027.4|13027.3|13025.3|123
1724662200000|2024-08-26 08:50:00|13028.1|13026.1|13028.4|13024.9|13029.5|13027.4|13027.5|13024.1|110
1724662500000|2024-08-26 08:55:00|13028.3|13024.8|13030.3|13026.8|13030.6|13027.1|13028.3|13024.8|172
1724662800000|2024-08-26 09:00:00|13030.2|13026.7|13029.9|13027.9|13031.4|13028.1|13029.8|13026.3|158
1724663100000|2024-08-26 09:05:00|13030|13028|13029.8|13027.8|13031.3|13028.5|13029.3|13027.2|118
1724663400000|2024-08-26 09:10:00|13029.7|13027.7|13030.2|13026.7|13030.6|13027.8|13028.9|13025.4|98
1724663700000|2024-08-26 09:15:00|13030.3|13026.8|13030|13026.5|13030.6|13027.6|13028.9|13026.1|111
1724664000000|2024-08-26 09:20:00|13030.2|13026.7|13027.7|13024.2|13030.4|13026.9|13027.2|13023.9|140
1724664300000|2024-08-26 09:25:00|13027.6|13024.1|13029.2|13025.7|13030|13027.3|13027.2|13024|172
1724664600000|2024-08-26 09:30:00|13027.9|13025.9|13030.6|13027.1|13030.7|13027.8|13027.7|13024.2|176
1724664900000|2024-08-26 09:35:00|13030.5|13027|13029.6|13026.1|13030.6|13027.1|13029.4|13025.9|185
1724665200000|2024-08-26 09:40:00|13029.5|13026|13027.7|13024.2|13029.5|13026|13027.4|13023.9|125
1724665500000|2024-08-26 09:45:00|13027.6|13024.1|13027.5|13025.5|13029.3|13025.9|13026.8|13023.8|130
1724665800000|2024-08-26 09:50:00|13027.4|13025.4|13030.3|13026.8|13030.6|13027.6|13026.9|13024.1|155
1724666100000|2024-08-26 09:55:00|13030.4|13026.9|13028.6|13025.1|13030.6|13027.2|13027.7|13025|158
1724666400000|2024-08-26 10:00:00|13028.5|13025|13030.5|13027|13030.6|13027.7|13028.1|13025|205
1724666700000|2024-08-26 10:05:00|13030.6|13027.1|13028.4|13026.4|13030.9|13027.9|13028.4|13025.8|126
1724667000000|2024-08-26 10:10:00|13028.3|13026.3|13026.2|13024.2|13028.5|13026.5|13026.1|13022.6|118
1724667300000|2024-08-26 10:15:00|13026.1|13024.1|13026.4|13024.4|13026.5|13024.5|13025.9|13023.9|104
1724667600000|2024-08-26 10:20:00|13026.3|13024.3|13025.3|13021.8|13027.4|13024.6|13025.3|13021.8|99
1724667900000|2024-08-26 10:25:00|13025.2|13021.7|13025.1|13021.6|13025.9|13022.4|13024.9|13021.4|110
1724668200000|2024-08-26 10:30:00|13025|13021.5|13027.2|13023.7|13027.9|13024.4|13025|13021.5|131
1724668500000|2024-08-26 10:35:00|13027.1|13023.6|13029.5|13026|13029.9|13026.4|13027|13023.5|158
1724668800000|2024-08-26 10:40:00|13029.4|13025.9|13028.1|13024.6|13029.5|13026|13027.5|13024|104
1724669100000|2024-08-26 10:45:00|13028.2|13024.7|13029.4|13025.9|13029.7|13026.2|13027.9|13024.4|163
1724669400000|2024-08-26 10:50:00|13029.5|13026|13028|13024.5|13031.3|13027.8|13027.9|13024.4|216
1724669700000|2024-08-26 10:55:00|13027.9|13024.4|13027.6|13024.1|13028.4|13024.9|13027.2|13023.7|169
1724670000000|2024-08-26 11:00:00|13027.5|13024|13027.4|13023.9|13027.9|13024.4|13026.5|13023|145
1724670300000|2024-08-26 11:05:00|13027.3|13023.8|13028.6|13025.1|13029.3|13025.8|13027.3|13023.8|205
1724670600000|2024-08-26 11:10:00|13028.5|13025|13028.8|13025.3|13028.9|13025.4|13027.5|13024|137
1724670900000|2024-08-26 11:15:00|13028.7|13025.2|13031.6|13028.1|13033.2|13029.8|13028.7|13025.2|199
1724671200000|2024-08-26 11:20:00|13031.5|13028|13033.3|13031.3|13035|13031.9|13031.1|13028|175
1724671500000|2024-08-26 11:25:00|13033.4|13031.4|13034.1|13030.6|13035.6|13032.7|13033.4|13030.6|200
1724671800000|2024-08-26 11:30:00|13034.2|13030.7|13037.1|13033.6|13038|13034.5|13034|13030.5|223
1724672100000|2024-08-26 11:35:00|13037|13033.5|13033.5|13030|13037.9|13034.4|13033.3|13029.8|194
1724672400000|2024-08-26 11:40:00|13033.6|13030.1|13037.4|13033.9|13038|13034.5|13033.5|13030|188
1724672700000|2024-08-26 11:45:00|13037.3|13033.8|13037.2|13033.7|13038.1|13034.6|13036.2|13032.7|156
1724673000000|2024-08-26 11:50:00|13037.1|13033.6|13034|13030.5|13037.4|13033.9|13033.5|13030|203
1724673300000|2024-08-26 11:55:00|13034.1|13030.6|13034.8|13031.3|13035.7|13032.2|13034|13030.5|160
1724673600000|2024-08-26 12:00:00|13035.1|13031.6|13034.7|13031.2|13035.5|13032|13033.3|13030.6|173
1724673900000|2024-08-26 12:05:00|13034.6|13031.1|13032.3|13028.8|13034.6|13031.1|13031.8|13028.4|182
1724674200000|2024-08-26 12:10:00|13032.2|13028.7|13031.7|13028.2|13032.3|13029.1|13030.2|13027.3|194
1724674500000|2024-08-26 12:15:00|13031.8|13028.3|13030.3|13028.3|13032.1|13028.8|13029.6|13027.4|152
1724674800000|2024-08-26 12:20:00|13030.4|13028.4|13030.5|13028.5|13031.5|13028.5|13029.8|13026.3|189
1724675100000|2024-08-26 12:25:00|13030.6|13028.6|13032.7|13029.2|13032.9|13029.4|13030.6|13027.8|205
1724675400000|2024-08-26 12:30:00|13032.8|13029.3|13033.6|13030.1|13037.6|13034.1|13031.5|13028|382
1724675700000|2024-08-26 12:35:00|13033.4|13029.9|13031.8|13028.3|13034.9|13031.4|13031.7|13028.2|278
1724676000000|2024-08-26 12:40:00|13031.7|13028.2|13033.7|13030.2|13033.8|13030.3|13030.3|13026.8|246
1724676300000|2024-08-26 12:45:00|13033.6|13030.1|13027.9|13024.4|13033.9|13030.4|13027.2|13023.7|322
1724676600000|2024-08-26 12:50:00|13028.2|13024.7|13030.4|13026.9|13030.8|13027.3|13025.9|13022.9|345
1724676900000|2024-08-26 12:55:00|13030.5|13027|13028.4|13024.9|13030.6|13027.1|13027.3|13023.8|298
1724677200000|2024-08-26 13:00:00|13028.6|13025.1|13035|13031.5|13035|13031.5|13028.2|13025|333
1724677500000|2024-08-26 13:05:00|13035.2|13031.7|13034|13030.5|13037.2|13033.7|13032|13028.5|320
1724677800000|2024-08-26 13:10:00|13033.9|13030.4|13030|13026.5|13033.9|13030.7|13029.4|13026.4|280
1724678100000|2024-08-26 13:15:00|13030.1|13026.6|13032.5|13029|13033.9|13030.4|13030.1|13026.6|245
1724678400000|2024-08-26 13:20:00|13032.6|13029.1|13032.5|13029|13035.7|13032.2|13032.3|13028.8|225
1724678700000|2024-08-26 13:25:00|13032.4|13028.9|13032.6|13029.1|13033.5|13030|13031|13027.5|225
1724679000000|2024-08-26 13:30:00|13032.5|13029|13036.4|13032.9|13036.9|13033.4|13032.3|13028.8|285
1724679300000|2024-08-26 13:35:00|13036.3|13032.8|13038.5|13035|13039.3|13035.8|13036|13032.5|267
1724679600000|2024-08-26 13:40:00|13038.6|13035.1|13036.2|13032.7|13040.2|13036.7|13036|13032.5|317
1724679900000|2024-08-26 13:45:00|13036.1|13032.6|13033.4|13029.9|13036.8|13033.3|13032.3|13028.8|292
1724680200000|2024-08-26 13:50:00|13033.3|13029.8|13034.9|13031.4|13036|13032.5|13032.6|13029.1|288
1724680500000|2024-08-26 13:55:00|13034.8|13031.3|13036.6|13033.1|13036.8|13033.3|13034.5|13031|253
1724680800000|2024-08-26 14:00:00|13037.5|13034|13036.5|13034.5|13040.8|13037.3|13036.4|13033.7|304
1724681100000|2024-08-26 14:05:00|13036.4|13034.4|13034|13030.5|13036.4|13034.4|13033.3|13029.8|230
1724681400000|2024-08-26 14:10:00|13033.9|13030.4|13033.1|13029.6|13033.9|13030.4|13031.7|13028.2|201
1724681700000|2024-08-26 14:15:00|13033.2|13029.7|13031.9|13028.4|13033.4|13029.9|13031.2|13027.7|239
1724682000000|2024-08-26 14:20:00|13031.8|13028.3|13032.5|13029|13034.4|13030.9|13029.2|13026|247
1724682300000|2024-08-26 14:25:00|13032.4|13028.9|13028.8|13025.3|13033|13029.5|13028|13024.5|340
1724682600000|2024-08-26 14:30:00|13028.9|13025.4|13027.5|13024|13029.4|13025.9|13025.5|13022|277
1724682900000|2024-08-26 14:35:00|13027.4|13023.9|13026.6|13023.1|13028.9|13025.4|13025.6|13022.1|287
1724683200000|2024-08-26 14:40:00|13026.5|13023|13027|13023.5|13027.8|13024.3|13025.7|13022.2|227
1724683500000|2024-08-26 14:45:00|13026.9|13023.4|13026.8|13023.3|13028.5|13025|13026.1|13022.6|243
1724683800000|2024-08-26 14:50:00|13026.9|13023.4|13028.6|13025.1|13028.9|13025.4|13026.7|13023.2|229
1724684100000|2024-08-26 14:55:00|13028.5|13025|13027.3|13023.8|13030.5|13027|13027.3|13023.8|201
1724684400000|2024-08-26 15:00:00|13027.4|13023.9|13032.2|13028.7|13033.2|13030|13026.6|13023.7|264
1724684700000|2024-08-26 15:05:00|13032.3|13028.8|13034.6|13031.1|13035.6|13033|13031.4|13028.4|246
1724685000000|2024-08-26 15:10:00|13034.5|13031|13035.3|13031.8|13035.8|13032.3|13033.4|13030.6|156
1724685300000|2024-08-26 15:15:00|13035.2|13031.7|13037|13035|13037.8|13035.2|13034.9|13031.4|144
1724685600000|2024-08-26 15:20:00|13037.1|13035.1|13040.1|13036.6|13040.4|13036.9|13036.9|13034.1|173
1724685900000|2024-08-26 15:25:00|13040|13036.5|13039.9|13036.4|13040.4|13036.9|13039.2|13035.7|185
1724686200000|2024-08-26 15:30:00|13039.8|13036.3|13038.2|13034.7|13040.3|13036.8|13037.8|13034.3|127
1724686500000|2024-08-26 15:35:00|13038.1|13034.6|13037.5|13034|13039.1|13035.6|13037.5|13034|82
1724686800000|2024-08-26 15:40:00|13037.4|13033.9|13037.7|13034.2|13037.9|13034.4|13036.3|13032.8|85
1724687100000|2024-08-26 15:45:00|13037.8|13034.3|13038.1|13034.6|13039.1|13035.6|13037.3|13033.8|123
1724687400000|2024-08-26 15:50:00|13038|13034.5|13038.3|13034.8|13038.9|13035.4|13036.2|13032.7|111
1724687700000|2024-08-26 15:55:00|13038.4|13034.9|13040.7|13037.2|13041.2|13037.7|13037.9|13034.4|129
1724688000000|2024-08-26 16:00:00|13040.8|13037.3|13038.4|13034.9|13042|13038.5|13038.2|13034.7|154
1724688300000|2024-08-26 16:05:00|13038.5|13035|13039.2|13035.7|13039.5|13036|13038|13034.5|126
1724688600000|2024-08-26 16:10:00|13039.1|13035.6|13040|13036.5|13040.8|13037.3|13038.8|13035.3|177
1724688900000|2024-08-26 16:15:00|13039.9|13036.4|13037.6|13034.1|13040.1|13036.6|13037.5|13034|120
1724689200000|2024-08-26 16:20:00|13037.7|13034.2|13036.7|13033.2|13038.2|13034.7|13035.8|13032.3|155
1724689500000|2024-08-26 16:25:00|13036.6|13033.1|13037.2|13033.7|13037.2|13033.7|13035.6|13032.1|97
1724689800000|2024-08-26 16:30:00|13037.1|13033.6|13037.4|13033.9|13038.5|13035|13036.8|13033.3|99
1724690100000|2024-08-26 16:35:00|13037.3|13033.8|13036.2|13032.7|13038.3|13034.8|13035.5|13032|131
1724690400000|2024-08-26 16:40:00|13036.3|13032.8|13036.3|13032.8|13037.4|13033.9|13036|13032.5|118
1724690700000|2024-08-26 16:45:00|13036.2|13032.7|13035|13031.5|13036.5|13033|13034.8|13031.3|75
1724691000000|2024-08-26 16:50:00|13035.1|13031.6|13034.2|13030.7|13035.2|13031.7|13033|13029.5|102
1724691300000|2024-08-26 16:55:00|13034.9|13031.4|13034.1|13030.6|13035|13031.5|13033.2|13030.3|85
1724691600000|2024-08-26 17:00:00|13034.2|13030.7|13033.7|13030.2|13034.4|13030.9|13033.5|13030|100
1724691900000|2024-08-26 17:05:00|13033.6|13030.1|13033.1|13029.6|13033.9|13030.4|13033.1|13029.6|75
1724692200000|2024-08-26 17:10:00|13033|13029.5|13030.2|13026.7|13033|13029.5|13030|13026.5|179
1724692500000|2024-08-26 17:15:00|13030.3|13026.8|13030.4|13026.9|13031.3|13027.8|13030.2|13026.7|158
1724692800000|2024-08-26 17:20:00|13030.3|13026.8|13030.7|13027.2|13031.4|13027.9|13029.8|13026.3|128
1724693100000|2024-08-26 17:25:00|13030.8|13027.3|13031.3|13027.8|13031.4|13027.9|13030.2|13026.7|147
1724693400000|2024-08-26 17:30:00|13031.4|13027.9|13033.3|13029.8|13033.9|13030.4|13031.1|13027.6|118
1724693700000|2024-08-26 17:35:00|13033.4|13029.9|13034.9|13031.4|13035.8|13032.3|13033.2|13029.7|165
1724694000000|2024-08-26 17:40:00|13034.6|13031.1|13035.5|13032|13035.9|13032.4|13034.4|13030.9|173
1724694300000|2024-08-26 17:45:00|13035.6|13032.1|13035.5|13032|13036.1|13032.6|13035.4|13031.9|148
1724694600000|2024-08-26 17:50:00|13035.6|13032.1|13036.8|13033.3|13038.3|13034.8|13035.5|13032|141
1724694900000|2024-08-26 17:55:00|13036.9|13033.4|13036.4|13032.9|13036.9|13033.4|13035.5|13032|105
1724695200000|2024-08-26 18:00:00|13036.5|13033|13037.5|13034|13037.5|13034|13036.1|13032.6|113
1724695500000|2024-08-26 18:05:00|13037.7|13034.2|13039.5|13036|13040.2|13036.7|13037.5|13034|150
1724695800000|2024-08-26 18:10:00|13039.4|13035.9|13038.9|13035.4|13039.8|13036.3|13038.3|13034.8|136
1724696100000|2024-08-26 18:15:00|13039|13035.5|13038.6|13035.1|13039.1|13035.6|13038.4|13034.9|123
1724696400000|2024-08-26 18:20:00|13038.5|13035|13038.7|13035.2|13038.7|13035.2|13037.8|13034.3|95
1724696700000|2024-08-26 18:25:00|13038.6|13035.1|13037.3|13035.3|13038.8|13035.9|13037|13034.4|114
1724697000000|2024-08-26 18:30:00|13037.4|13035.4|13039.9|13036.4|13040.2|13036.7|13037.3|13034.4|113
1724697300000|2024-08-26 18:35:00|13040|13036.5|13041.4|13037.9|13041.5|13038|13039.3|13035.8|107
1724697600000|2024-08-26 18:40:00|13041.3|13037.8|13041.2|13037.7|13041.7|13038.2|13041.1|13037.6|70
1724697900000|2024-08-26 18:45:00|13041.3|13037.8|13040.7|13037.2|13041.4|13037.9|13040.3|13036.8|91
1724698200000|2024-08-26 18:50:00|13040.8|13037.3|13040.8|13037.3|13041.2|13037.7|13040.1|13036.6|121
1724698500000|2024-08-26 18:55:00|13040.7|13037.2|13039.2|13035.7|13040.8|13037.3|13038.5|13035.6|138
1724698800000|2024-08-26 19:00:00|13039.1|13035.6|13038.6|13035.1|13039.2|13035.7|13037.5|13034|138
1724699100000|2024-08-26 19:05:00|13038.5|13035|13038.3|13034.8|13038.6|13035.1|13038|13034.5|41
1724699400000|2024-08-26 19:10:00|13038.4|13034.9|13040.5|13037|13040.5|13037|13038.4|13034.9|55
1724699700000|2024-08-26 19:15:00|13040.4|13036.9|13040.7|13037.2|13040.9|13037.4|13040.3|13036.8|57
1724700000000|2024-08-26 19:20:00|13040.6|13037.1|13039.8|13036.3|13040.6|13037.1|13039.4|13035.9|56
1724700300000|2024-08-26 19:25:00|13039.7|13036.2|13039.6|13036.1|13040.1|13036.6|13039.4|13035.9|37
1724700600000|2024-08-26 19:30:00|13039.7|13036.2|13040.1|13036.6|13040.2|13036.7|13039.3|13035.8|46
1724700900000|2024-08-26 19:35:00|13040|13036.5|13040.2|13036.7|13040.3|13036.8|13039.5|13036|38
1724701200000|2024-08-26 19:40:00|13040.1|13036.6|13040.4|13036.9|13040.4|13036.9|13039.9|13036.4|25
1724701500000|2024-08-26 19:45:00|13040.3|13036.8|13040.5|13037|13040.5|13037|13040.3|13036.8|15
1724701800000|2024-08-26 19:50:00|13040.4|13036.9|13040.3|13036.8|13040.4|13036.9|13040|13036.5|30
1724702100000|2024-08-26 19:55:00|13040.2|13036.7|13040.9|13037.4|13042.5|13039|13040.2|13036.7|75
1724702400000|2024-08-26 20:00:00|13040.8|13037.3|13042.3|13038.8|13042.6|13039.1|13040.7|13037.2|67
1724702700000|2024-08-26 20:05:00|13042.2|13038.7|13041.1|13037.6|13042.4|13038.9|13041.1|13037.6|41
1724703000000|2024-08-26 20:10:00|13041.2|13037.7|13040.5|13037|13041.2|13038.2|13040.2|13037|19
1724703300000|2024-08-26 20:15:00|13040.6|13037.1|13040.6|13037.1|13040.9|13037.4|13040.5|13037|15
1724703600000|2024-08-26 20:20:00|13040.7|13037.2|13040.5|13037|13041.1|13037.6|13040.3|13036.8|17
1724703900000|2024-08-26 20:25:00|13040.4|13036.9|13041|13037.5|13041.4|13037.9|13039.7|13036.9|22
1724704200000|2024-08-26 20:30:00|13041.1|13037.6|13041.2|13037.7|13041.3|13037.8|13041|13037.5|22
1724704500000|2024-08-26 20:35:00|13041.1|13037.6|13041.1|13037.6|13041.6|13038.1|13041|13037.5|18
1724704800000|2024-08-26 20:40:00|13040.9|13037.4|13041.5|13036.8|13042.1|13037.6|13040.6|13036.8|45
1724705100000|2024-08-26 20:45:00|13042.1|13036.7|13041.8|13035.7|13042.1|13037|13039.9|13035.3|72
1724705400000|2024-08-26 20:50:00|13040.9|13035.6|13041.2|13036.7|13042|13036.8|13040.4|13035.5|77
1724705700000|2024-08-26 20:55:00|13041.1|13036.2|13044.3|13035.3|13044.3|13036.6|13040.8|13035.1|79
1724706000000|2024-08-26 21:00:00|13044|13035.2|13048.1|13034.1|13048.7|13035.2|13043.9|13032.6|11
1724706300000|2024-08-26 21:05:00|13048|13034|13046.8|13033.5|13048|13035|13046.4|13033.3|13
1724706600000|2024-08-26 21:10:00|13046.7|13033.4|13046.8|13033.8|13046.9|13034.8|13046.2|13033.1|69
1724706900000|2024-08-26 21:15:00|13046.9|13033.9|13046.8|13033.2|13046.9|13033.9|13046.5|13033.1|42
1724707200000|2024-08-26 21:20:00|13046.6|13033.6|13046.7|13033.2|13046.9|13033.8|13046.5|13033.2|17
1724707500000|2024-08-26 21:25:00|13046.6|13033.3|13046.5|13033.3|13046.7|13033.7|13046.5|13032.9|11
1724707800000|2024-08-26 21:30:00|13046.6|13033.7|13046.4|13033.9|13046.7|13034.6|13046.3|13033.3|41
1724708100000|2024-08-26 21:35:00|13046.3|13034|13046.2|13033.8|13046.3|13034|13046.2|13033.5|50
1724708400000|2024-08-26 21:40:00|13046.4|13034.2|13046.2|13033.9|13046.4|13034.2|13046.2|13033.9|2
1724708700000|2024-08-26 21:45:00|13046.4|13034.2|13046.5|13033.3|13046.7|13034.2|13046.4|13033.1|12
1724709000000|2024-08-26 21:50:00|13046.1|13033.6|13045.1|13033.6|13046.1|13033.6|13045|13033.4|14
1724709300000|2024-08-26 21:55:00|13045|13034|13042.3|13035.5|13045|13035.5|13042.3|13033.5|11
1724709600000|2024-08-26 22:00:00|13045|13035.6|13043.1|13035.6|13045.5|13036.2|13043|13034.6|189
1724709900000|2024-08-26 22:05:00|13043.2|13035.7|13042.1|13035.9|13044.2|13036.4|13041.5|13035.1|190
1724710200000|2024-08-26 22:10:00|13042|13035.8|13040.4|13035.8|13042.9|13036.7|13040.4|13035.6|135
1724710500000|2024-08-26 22:15:00|13040.5|13035.9|13040.6|13036.5|13040.8|13036.5|13040.1|13035.8|56
1724710800000|2024-08-26 22:20:00|13040.7|13036.1|13039.6|13036.1|13041|13036.5|13039.5|13035.7|66
1724711100000|2024-08-26 22:25:00|13039.5|13036|13039.1|13035.6|13039.5|13036|13039|13035.5|31
1724711400000|2024-08-26 22:30:00|13039.2|13035.7|13039.2|13035.7|13039.3|13035.8|13038.5|13035|27
1724711700000|2024-08-26 22:35:00|13039.1|13035.6|13038.7|13035.2|13039.2|13035.7|13038.6|13035.1|30
1724712000000|2024-08-26 22:40:00|13038.6|13035.1|13039.5|13036|13039.5|13036|13038.6|13035.1|33
1724712300000|2024-08-26 22:45:00|13039.4|13035.9|13039.4|13035.9|13039.4|13035.9|13039.1|13035.6|32
1724712600000|2024-08-26 22:50:00|13039.3|13035.8|13039.1|13035.6|13039.4|13035.9|13039.1|13035.6|15
1724712900000|2024-08-26 22:55:00|13039.2|13035.7|13039.1|13035.6|13039.3|13035.8|13039|13035.5|33
1724713200000|2024-08-26 23:00:00|13039|13035.5|13037.6|13034.1|13039|13035.5|13037.5|13034|42
1724713500000|2024-08-26 23:05:00|13037.5|13034|13037.4|13033.9|13037.7|13034.2|13037.3|13033.8|32
1724713800000|2024-08-26 23:10:00|13037.3|13033.8|13036|13032.5|13037.6|13034.1|13035.4|13031.9|54
1724714100000|2024-08-26 23:15:00|13035.9|13032.4|13035.6|13032.1|13035.9|13032.4|13035.5|13032|42
1724714400000|2024-08-26 23:20:00|13035.7|13032.2|13035.6|13032.1|13036|13032.5|13035.5|13032|40
1724714700000|2024-08-26 23:25:00|13035.7|13032.2|13037.6|13034.1|13037.7|13034.2|13035.7|13032.2|55
1724715000000|2024-08-26 23:30:00|13037.5|13034|13037.4|13035.4|13037.7|13035.4|13036.8|13033.9|30
1724715300000|2024-08-26 23:35:00|13037.5|13035.5|13038.2|13036.2|13038.6|13036.6|13037.5|13035.5|57
1724715600000|2024-08-26 23:40:00|13038.1|13036.1|13038.7|13036.7|13038.8|13036.8|13038.1|13036.1|31
1724715900000|2024-08-26 23:45:00|13038.6|13036.6|13039.2|13037.2|13039.4|13037.2|13038.2|13035.8|49
1724716200000|2024-08-26 23:50:00|13039.3|13037.3|13038.9|13036.9|13040.3|13037.4|13038.8|13036|56
1724716500000|2024-08-26 23:55:00|13039|13037|13039.7|13036.2|13040.2|13037|13038.9|13036|57
1724716800000|2024-08-27 00:00:00|13039.6|13036.1|13041.4|13037.9|13042.9|13039.4|13038.1|13035|255
1724717100000|2024-08-27 00:05:00|13041.5|13038|13041.4|13039.4|13042.2|13039.5|13040.3|13037.6|121
1724717400000|2024-08-27 00:10:00|13041.3|13039.3|13044.8|13041.3|13045.2|13042.4|13041.3|13038.5|182
1724717700000|2024-08-27 00:15:00|13044.7|13041.2|13043.8|13041.8|13045|13042.7|13043.5|13040.1|133
1724718000000|2024-08-27 00:20:00|13043.7|13041.7|13042.3|13040.3|13044.1|13042.1|13041.8|13039.8|159
1724718300000|2024-08-27 00:25:00|13042.4|13040.4|13043.2|13041.2|13043.4|13041.4|13041.4|13039.1|133
1724718600000|2024-08-27 00:30:00|13043.1|13041.1|13044|13042|13045.3|13042.5|13043.1|13041.1|142
1724718900000|2024-08-27 00:35:00|13043.9|13041.9|13043.6|13040.1|13044.8|13041.9|13042.6|13039.8|131
1724719200000|2024-08-27 00:40:00|13043.5|13040|13047.4|13045.4|13047.4|13045.4|13043.1|13039.9|127
1724719500000|2024-08-27 00:45:00|13047.5|13045.5|13048.4|13046.4|13048.6|13046.6|13047|13045|127
1724719800000|2024-08-27 00:50:00|13048.5|13046.5|13049.3|13047.3|13050.4|13047.4|13046.6|13043.7|211
1724720100000|2024-08-27 00:55:00|13049.4|13047.4|13048.4|13046.4|13050.6|13047.4|13046.1|13043.5|273
1724720400000|2024-08-27 01:00:00|13048.5|13046.5|13044.9|13042.9|13050.7|13048.7|13044.9|13042.6|264
1724720700000|2024-08-27 01:05:00|13044.8|13042.8|13045.4|13041.9|13046.1|13043.9|13042.4|13039.6|258
1724721000000|2024-08-27 01:10:00|13045.3|13041.8|13045|13041.5|13046.9|13044|13043.7|13040.9|251
1724721300000|2024-08-27 01:15:00|13045.1|13041.6|13043.9|13040.4|13048.1|13044.6|13042.8|13040|266
1724721600000|2024-08-27 01:20:00|13043.7|13040.2|13039.7|13037.7|13043.7|13040.9|13039.1|13036|221
1724721900000|2024-08-27 01:25:00|13039.8|13037.8|13037.6|13034.1|13040.6|13038|13036.3|13033.6|220
1724722200000|2024-08-27 01:30:00|13037.7|13034.2|13038.3|13036.3|13041.3|13037.8|13037.1|13034.2|233
1724722500000|2024-08-27 01:35:00|13038.2|13036.2|13036.7|13034.7|13039.4|13037.4|13036.6|13034.5|157
1724722800000|2024-08-27 01:40:00|13036.6|13034.6|13037.7|13035.7|13039.4|13037.3|13036.5|13034.5|193
1724723100000|2024-08-27 01:45:00|13037.6|13035.6|13037|13035|13038.5|13035.7|13036.6|13034.3|160
1724723400000|2024-08-27 01:50:00|13037.1|13035.1|13035.4|13033.4|13038.1|13035.1|13035.3|13033.2|177
1724723700000|2024-08-27 01:55:00|13035.3|13033.3|13039.2|13037.2|13039.4|13037.4|13035.3|13032.6|188
1724724000000|2024-08-27 02:00:00|13039.1|13037.1|13042.9|13040.9|13043|13041|13039|13037|159
1724724300000|2024-08-27 02:05:00|13043|13041|13046.6|13043.1|13047.2|13044.7|13043|13040.5|145
1724724600000|2024-08-27 02:10:00|13046.5|13043|13043.2|13041.2|13046.5|13043.6|13043|13040.5|212
1724724900000|2024-08-27 02:15:00|13043.3|13041.3|13044|13042|13044.3|13042.3|13041.4|13039.4|154
1724725200000|2024-08-27 02:20:00|13043.9|13041.9|13047.4|13045.4|13048.1|13046.1|13043.6|13041.6|167
1724725500000|2024-08-27 02:25:00|13047.5|13045.5|13048.7|13045.2|13049.2|13046.5|13047.2|13044.6|172
1724725800000|2024-08-27 02:30:00|13048.6|13045.1|13049.5|13046|13049.8|13047.1|13047.7|13044.6|159
1724726100000|2024-08-27 02:35:00|13049.6|13046.1|13050.1|13048.1|13050.7|13048.3|13048.1|13045.4|143
1724726400000|2024-08-27 02:40:00|13050|13048|13049.2|13045.7|13050.5|13048.1|13048.2|13044.7|128
1724726700000|2024-08-27 02:45:00|13049.1|13045.6|13045|13043|13049.1|13046.4|13045|13043|110
1724727000000|2024-08-27 02:50:00|13045.1|13043.1|13043.9|13041.9|13047|13044.4|13043.7|13041.7|97
1724727300000|2024-08-27 02:55:00|13044|13042|13043.5|13041.5|13044.5|13042.2|13042.6|13040.6|120
1724727600000|2024-08-27 03:00:00|13043.6|13041.6|13044.2|13040.7|13044.4|13041.8|13040.7|13038.7|154
1724727900000|2024-08-27 03:05:00|13044.3|13040.8|13043.6|13041.6|13044.6|13041.7|13042.5|13039.5|134
1724728200000|2024-08-27 03:10:00|13044.4|13040.9|13042.9|13040.9|13045.4|13042.4|13042.6|13040.6|181
1724728500000|2024-08-27 03:15:00|13043|13041|13045.7|13043.7|13045.7|13043.7|13043|13041|119
1724728800000|2024-08-27 03:20:00|13045.8|13043.8|13045.5|13043.5|13045.8|13043.8|13044.6|13041.8|114
1724729100000|2024-08-27 03:25:00|13045.4|13043.4|13044.5|13042.5|13046.2|13043.6|13044.4|13042.3|112
1724729400000|2024-08-27 03:30:00|13044.4|13042.4|13042.3|13040.3|13044.8|13042.8|13042.3|13039.7|98
1724729700000|2024-08-27 03:35:00|13042.4|13040.4|13041.5|13039.5|13043.4|13040.6|13041.1|13039.1|89
1724730000000|2024-08-27 03:40:00|13041.6|13039.6|13044.9|13041.4|13045.3|13041.8|13041.1|13039.1|122
1724730300000|2024-08-27 03:45:00|13045|13041.5|13045.8|13043.8|13046.7|13043.8|13044.9|13041.4|116
1724730600000|2024-08-27 03:50:00|13045.9|13043.9|13045.6|13043.6|13047.4|13044.5|13045.6|13042.7|112
1724730900000|2024-08-27 03:55:00|13045.5|13043.5|13044.7|13042.7|13045.5|13043.5|13044.3|13042.3|104
1724731200000|2024-08-27 04:00:00|13044.8|13042.8|13043.7|13041.7|13045.3|13042.8|13043.5|13041.2|129
1724731500000|2024-08-27 04:05:00|13043.8|13041.8|13043.9|13041.9|13044.7|13042.2|13043.6|13040.8|79
1724731800000|2024-08-27 04:10:00|13043.8|13041.8|13043.4|13041.4|13044.1|13042.1|13043.4|13041.4|104
1724732100000|2024-08-27 04:15:00|13043.3|13041.3|13044.5|13042.5|13045.1|13042.6|13042.5|13040.5|101
1724732400000|2024-08-27 04:20:00|13044.6|13042.6|13044.6|13042.6|13045.9|13043.3|13044.5|13042.2|88
1724732700000|2024-08-27 04:25:00|13044.7|13042.7|13044|13042|13044.9|13042.7|13044|13041.2|92
1724733000000|2024-08-27 04:30:00|13043.9|13041.9|13044.3|13040.8|13044.4|13041.9|13042.4|13039.4|111
1724733300000|2024-08-27 04:35:00|13044.2|13040.7|13045.2|13041.7|13045.3|13042|13043.3|13040.6|106
1724733600000|2024-08-27 04:40:00|13045.3|13041.8|13046.2|13042.7|13046.4|13042.9|13044|13040.5|109
1724733900000|2024-08-27 04:45:00|13046.1|13042.6|13044.1|13040.6|13046.1|13042.6|13044|13040.5|102
1724734200000|2024-08-27 04:50:00|13044|13040.5|13044|13040.5|13044.4|13040.9|13043.8|13040.3|86
1724734500000|2024-08-27 04:55:00|13044.1|13040.6|13043.2|13039.7|13044.2|13040.7|13043.1|13039.6|63
1724734800000|2024-08-27 05:00:00|13043.3|13039.8|13039|13037|13043.3|13040.6|13038.6|13036.6|109
1724735100000|2024-08-27 05:05:00|13038.9|13036.9|13038.9|13035.4|13039.7|13037|13037.5|13034.7|193
1724735400000|2024-08-27 05:10:00|13038.8|13035.3|13038.6|13036.6|13039|13036.7|13037.3|13033.8|110
1724735700000|2024-08-27 05:15:00|13038.7|13036.7|13039.8|13036.3|13040.7|13038|13038.6|13035.9|91
1724736000000|2024-08-27 05:20:00|13039.7|13036.2|13037|13035|13039.7|13036.2|13036.9|13034.1|111
1724736300000|2024-08-27 05:25:00|13037.1|13035.1|13038.2|13036.2|13039.2|13036.3|13037.1|13034.7|102
1724736600000|2024-08-27 05:30:00|13038.9|13035.4|13037|13035|13039.3|13036.4|13036.5|13033.8|120
1724736900000|2024-08-27 05:35:00|13036.9|13034.9|13040.3|13036.8|13040.7|13037.7|13036.7|13034.7|113
1724737200000|2024-08-27 05:40:00|13040.4|13036.9|13041|13039|13042.1|13039.3|13039.5|13036.9|108
1724737500000|2024-08-27 05:45:00|13040.9|13038.9|13041.1|13039.1|13043.9|13041.2|13040.9|13038.6|143
1724737800000|2024-08-27 05:50:00|13041|13039|13042.2|13040.2|13043.1|13041.1|13040.9|13038.9|102
1724738100000|2024-08-27 05:55:00|13042.1|13040.1|13042.2|13038.7|13042.2|13040.1|13040.9|13038.5|165
1724738400000|2024-08-27 06:00:00|13042.1|13038.6|13040.2|13038.2|13042.2|13039.4|13039.8|13037.1|152
1724738700000|2024-08-27 06:05:00|13040.1|13038.1|13041.9|13039.9|13043.2|13041.2|13040.1|13038.1|206
1724739000000|2024-08-27 06:10:00|13041.8|13039.8|13043.3|13041.3|13044.1|13041.8|13041.3|13039.3|126
1724739300000|2024-08-27 06:15:00|13043.4|13041.4|13039.2|13037.2|13043.9|13041.9|13039.1|13037.1|139
1724739600000|2024-08-27 06:20:00|13039.1|13037.1|13042.1|13040.1|13042.2|13040.2|13037.3|13035.3|177
1724739900000|2024-08-27 06:25:00|13042.2|13040.2|13040.2|13038.2|13042.2|13040.2|13040.2|13038.2|177
1724740200000|2024-08-27 06:30:00|13040.3|13038.3|13039.2|13037.2|13040.7|13038.7|13039|13037|138
1724740500000|2024-08-27 06:35:00|13039.3|13037.3|13039.8|13037.8|13040.7|13038.7|13039|13037|136
1724740800000|2024-08-27 06:40:00|13039.9|13037.9|13043.7|13040.2|13043.7|13040.2|13039.8|13036.3|195
1724741100000|2024-08-27 06:45:00|13043.8|13040.3|13044.5|13042.5|13045.7|13042.8|13043.6|13040.1|142
1724741400000|2024-08-27 06:50:00|13044.4|13042.4|13042.9|13040.9|13045.7|13042.8|13042.8|13040.7|144
1724741700000|2024-08-27 06:55:00|13043|13041|13045.7|13043.7|13047.7|13044.2|13043|13040.7|205
1724742000000|2024-08-27 07:00:00|13045.6|13043.6|13043.7|13041.7|13046.7|13043.7|13043.4|13040.7|235
1724742300000|2024-08-27 07:05:00|13043.6|13041.6|13046.2|13042.7|13046.5|13043|13043.5|13040.8|194
1724742600000|2024-08-27 07:10:00|13046.1|13042.6|13048.1|13046.1|13050.1|13047.4|13045.7|13042.2|216
1724742900000|2024-08-27 07:15:00|13048.2|13046.2|13045.6|13043.6|13048.6|13046.6|13044.8|13042|178
1724743200000|2024-08-27 07:20:00|13045.5|13043.5|13046.8|13043.3|13049.1|13045.8|13045.5|13043.2|269
1724743500000|2024-08-27 07:25:00|13046.9|13043.4|13051.9|13048.4|13052.2|13049.4|13046.7|13043.2|288
1724743800000|2024-08-27 07:30:00|13052|13048.5|13055|13051.5|13055.6|13052.3|13050.5|13047.1|337
1724744100000|2024-08-27 07:35:00|13054.9|13051.4|13055.8|13053.8|13055.8|13053.8|13053.7|13050.8|226
1724744400000|2024-08-27 07:40:00|13055.7|13053.7|13055.8|13052.3|13057.3|13054.6|13054.1|13051.4|173
1724744700000|2024-08-27 07:45:00|13055.9|13052.4|13054.8|13051.3|13055.9|13053.2|13052.8|13050.7|171
1724745000000|2024-08-27 07:50:00|13054.7|13051.2|13051.3|13049.3|13054.9|13051.4|13050.8|13048|227
1724745300000|2024-08-27 07:55:00|13051.4|13049.4|13054.7|13052.7|13055.5|13052.8|13051.1|13049.1|190
1724745600000|2024-08-27 08:00:00|13054.8|13052.8|13055.3|13051.8|13055.7|13053.7|13054.4|13051.7|192
1724745900000|2024-08-27 08:05:00|13055.2|13051.7|13051.8|13048.3|13055.4|13051.9|13051.3|13048.3|165
1724746200000|2024-08-27 08:10:00|13051.9|13048.4|13052.7|13050.7|13053.8|13050.8|13051|13047.5|143
1724746500000|2024-08-27 08:15:00|13052.8|13050.8|13052.4|13048.9|13053.7|13051.1|13051.9|13048.7|140
1724746800000|2024-08-27 08:20:00|13052.5|13049|13049.4|13045.9|13053.6|13050.1|13048.7|13045.2|182
1724747100000|2024-08-27 08:25:00|13049.3|13045.8|13051|13047.5|13051.4|13047.9|13048|13044.5|206
1724747400000|2024-08-27 08:30:00|13051.1|13047.6|13054.1|13050.6|13054.3|13050.8|13050.1|13047|222
1724747700000|2024-08-27 08:35:00|13054.2|13050.7|13052.6|13050.6|13055|13052.4|13052.2|13049.7|147
1724748000000|2024-08-27 08:40:00|13053.3|13049.8|13051.8|13048.3|13055|13051.8|13051.6|13048.1|209
1724748300000|2024-08-27 08:45:00|13051.9|13048.4|13052.1|13048.6|13052.4|13048.9|13050.1|13047.1|174
1724748600000|2024-08-27 08:50:00|13052|13048.5|13050.2|13046.7|13052.3|13049.6|13049.9|13046.4|216
1724748900000|2024-08-27 08:55:00|13050.4|13046.9|13048.4|13046.4|13050.5|13047|13047|13044.3|194
1724749200000|2024-08-27 09:00:00|13048.5|13046.5|13046.1|13042.6|13049.9|13047.2|13045|13042.3|154
1724749500000|2024-08-27 09:05:00|13046|13042.5|13043.2|13041.2|13046|13042.5|13043.2|13040.3|168
1724749800000|2024-08-27 09:10:00|13043.3|13041.3|13044.2|13040.7|13046.5|13043|13043.2|13040.5|199
1724750100000|2024-08-27 09:15:00|13044.1|13040.6|13036.8|13034.8|13044.4|13041.4|13036|13033.3|254
1724750400000|2024-08-27 09:20:00|13037.5|13034|13039.3|13037.3|13040.6|13037.8|13037.5|13034|271
1724750700000|2024-08-27 09:25:00|13039.5|13037.5|13039|13035.5|13040.6|13037.9|13038|13035|231
1724751000000|2024-08-27 09:30:00|13039.1|13035.6|13034.3|13032.3|13039.1|13035.6|13034.1|13031.2|270
1724751300000|2024-08-27 09:35:00|13034.4|13032.4|13037|13033.5|13037.6|13035.6|13034.3|13032|186
1724751600000|2024-08-27 09:40:00|13037.1|13033.6|13036|13032.5|13037.4|13034.2|13035.1|13032.4|154
1724751900000|2024-08-27 09:45:00|13035.9|13032.4|13038.2|13036.2|13039.1|13036.3|13035.9|13032.4|177
1724752200000|2024-08-27 09:50:00|13038.9|13035.4|13038.3|13034.8|13039.4|13035.9|13036.4|13033.6|130
1724752500000|2024-08-27 09:55:00|13038.4|13034.9|13039.8|13036.3|13040.1|13036.9|13037.3|13034.8|178
1724752800000|2024-08-27 10:00:00|13039.9|13036.4|13038.8|13035.3|13040.5|13037|13037.8|13034.7|176
1724753100000|2024-08-27 10:05:00|13038.9|13035.4|13035.3|13033.3|13039.1|13036.3|13035.3|13032.5|135
1724753400000|2024-08-27 10:10:00|13035.2|13033.2|13037.2|13033.7|13037.2|13034.4|13035.2|13032.5|140
1724753700000|2024-08-27 10:15:00|13037.1|13033.6|13036|13032.5|13037.4|13033.9|13035|13031.5|160
1724754000000|2024-08-27 10:20:00|13035.8|13032.3|13037.9|13034.4|13037.9|13034.4|13035|13031.5|143
1724754300000|2024-08-27 10:25:00|13038|13034.5|13039.5|13036|13039.6|13036.1|13036.6|13033.7|193
1724754600000|2024-08-27 10:30:00|13039.6|13036.1|13040.3|13036.8|13042.3|13038.8|13039|13036.1|244
1724754900000|2024-08-27 10:35:00|13040.5|13037|13042.9|13039.4|13042.9|13039.4|13040.3|13036.8|190
1724755200000|2024-08-27 10:40:00|13042.7|13039.2|13040.9|13037.4|13042.9|13039.4|13040.1|13036.6|204
1724755500000|2024-08-27 10:45:00|13040.8|13037.3|13039.9|13036.4|13042.1|13038.6|13038.7|13035.2|212
1724755800000|2024-08-27 10:50:00|13039.8|13036.3|13040.5|13037|13041.1|13037.6|13038.9|13035.4|175
1724756100000|2024-08-27 10:55:00|13040.6|13037.1|13041.2|13037.7|13041.4|13037.9|13040|13036.5|207
1724756400000|2024-08-27 11:00:00|13041.1|13037.6|13042.1|13038.6|13042.6|13039.1|13039.2|13035.7|275
1724756700000|2024-08-27 11:05:00|13042.2|13038.7|13040.3|13038.3|13043.3|13039.8|13040.3|13037.4|189
1724757000000|2024-08-27 11:10:00|13040.4|13038.4|13040.2|13036.7|13040.9|13038.7|13039.3|13036.6|185
1724757300000|2024-08-27 11:15:00|13040.1|13036.6|13040|13036.5|13040.9|13037.4|13039.7|13036.2|165
1724757600000|2024-08-27 11:20:00|13039.9|13036.4|13038.8|13035.3|13040|13036.5|13038.6|13035.1|155
1724757900000|2024-08-27 11:25:00|13038.7|13035.2|13036.4|13032.9|13038.8|13035.3|13036.2|13032.9|185
1724758200000|2024-08-27 11:30:00|13035.4|13033.4|13036.3|13034.3|13036.7|13034.5|13034.6|13032.5|120
1724758500000|2024-08-27 11:35:00|13036.2|13034.2|13038.9|13035.4|13039.6|13036.1|13036|13032.5|192
1724758800000|2024-08-27 11:40:00|13038.8|13035.3|13039.8|13036.3|13040.5|13037|13038.4|13034.9|158
1724759100000|2024-08-27 11:45:00|13039.7|13036.2|13039.2|13035.7|13039.9|13036.6|13038.2|13034.7|153
1724759400000|2024-08-27 11:50:00|13039.1|13035.6|13038.4|13034.9|13039.2|13035.7|13037.4|13034.5|149
1724759700000|2024-08-27 11:55:00|13038.5|13035|13040|13036.5|13040.5|13037.5|13038|13035|117
1724760000000|2024-08-27 12:00:00|13040.1|13036.6|13038.8|13035.3|13040.5|13037|13038.1|13034.6|168
1724760300000|2024-08-27 12:05:00|13038.9|13035.4|13038.9|13035.4|13039.7|13036.2|13038.2|13034.7|121
1724760600000|2024-08-27 12:10:00|13039|13035.5|13039.5|13036|13040.1|13036.6|13038.4|13034.9|143
1724760900000|2024-08-27 12:15:00|13039.4|13035.9|13042|13038.5|13042.6|13039.1|13038.8|13035.9|129
1724761200000|2024-08-27 12:20:00|13042.1|13038.6|13043.3|13039.8|13043.5|13040|13041.9|13038.4|153
1724761500000|2024-08-27 12:25:00|13043.4|13039.9|13043.9|13040.4|13044.4|13040.9|13042.3|13038.8|130
1724761800000|2024-08-27 12:30:00|13044|13040.5|13045.2|13041.7|13045.8|13042.3|13043.9|13040.4|159
1724762100000|2024-08-27 12:35:00|13045.3|13041.8|13039.5|13037.5|13045.6|13042.9|13039.1|13037.1|167
1724762400000|2024-08-27 12:40:00|13039.6|13037.6|13041.9|13039.9|13043|13040.2|13039.2|13036.2|236
1724762700000|2024-08-27 12:45:00|13042|13040|13042.6|13039.1|13043.6|13041.1|13040.9|13038.9|206
1724763000000|2024-08-27 12:50:00|13042.5|13039|13041|13037.5|13042.9|13039.4|13039.4|13037.4|179
1724763300000|2024-08-27 12:55:00|13041.1|13037.6|13043|13039.5|13043.2|13039.7|13040.1|13037.4|227
1724763600000|2024-08-27 13:00:00|13043.1|13039.6|13040.1|13036.6|13043.1|13039.6|13039.6|13036.1|191
1724763900000|2024-08-27 13:05:00|13040.2|13036.7|13040.4|13036.9|13041|13037.5|13040|13036.5|199
1724764200000|2024-08-27 13:10:00|13040.3|13036.8|13043.1|13039.6|13043.4|13039.9|13040|13036.5|184
1724764500000|2024-08-27 13:15:00|13043.2|13039.7|13043.4|13039.9|13043.5|13040|13040.5|13037|163
1724764800000|2024-08-27 13:20:00|13043.3|13039.8|13043.6|13040.1|13044.5|13041|13043.3|13039.8|187
1724765100000|2024-08-27 13:25:00|13043.5|13040|13043.4|13039.9|13044.4|13040.9|13043.4|13039.9|120
1724765400000|2024-08-27 13:30:00|13043.3|13039.8|13041.8|13038.3|13043.6|13040.1|13041.7|13038.2|172
1724765700000|2024-08-27 13:35:00|13041.7|13038.2|13040.4|13036.9|13041.7|13038.2|13038.4|13034.9|190
1724766000000|2024-08-27 13:40:00|13040.3|13036.8|13040.7|13037.2|13041.4|13037.9|13038.7|13035.2|217
1724766300000|2024-08-27 13:45:00|13040.8|13037.3|13038.9|13035.4|13041.5|13038.5|13038.8|13035.3|210
1724766600000|2024-08-27 13:50:00|13039|13035.5|13036.4|13032.9|13039.2|13035.7|13036.3|13032.8|234
1724766900000|2024-08-27 13:55:00|13036.3|13032.8|13036.3|13031.7|13036.6|13033.1|13034|13030.5|227
1724767200000|2024-08-27 14:00:00|13036|13031.8|13034.3|13030.8|13038.5|13035|13034.2|13030.7|275
1724767500000|2024-08-27 14:05:00|13034.2|13030.7|13037.9|13034.4|13038.1|13034.6|13033.5|13030|324
1724767800000|2024-08-27 14:10:00|13037.8|13034.3|13036.3|13034.3|13038|13034.8|13034.9|13031.4|261
1724768100000|2024-08-27 14:15:00|13036.2|13034.2|13035.5|13032|13037.1|13034.2|13034.1|13030.6|274
1724768400000|2024-08-27 14:20:00|13035.4|13031.9|13030.6|13027.1|13036.6|13033.1|13029.5|13026|303
1724768700000|2024-08-27 14:25:00|13030.7|13027.2|13030.3|13026.8|13032|13028.5|13029.1|13025.6|269
1724769000000|2024-08-27 14:30:00|13030.5|13027|13033.5|13030|13033.6|13030.6|13027.9|13025.3|294
1724769300000|2024-08-27 14:35:00|13033.6|13030.1|13030.3|13028.3|13035.3|13032.4|13029.8|13027.8|283
1724769600000|2024-08-27 14:40:00|13030.4|13028.4|13029.3|13025.8|13032.5|13029.6|13029|13025.5|280
1724769900000|2024-08-27 14:45:00|13029.5|13026|13032.2|13028.7|13033.3|13030.1|13029.4|13025.9|279
1724770200000|2024-08-27 14:50:00|13032.3|13028.8|13030.5|13028.5|13034.1|13030.6|13030.3|13026.8|274
1724770500000|2024-08-27 14:55:00|13030.6|13028.6|13033.7|13030.2|13033.9|13031.3|13030.2|13028.2|253
1724770800000|2024-08-27 15:00:00|13033.6|13030.1|13030.3|13028.3|13034.8|13032.8|13030.2|13028.2|241
1724771100000|2024-08-27 15:05:00|13030.2|13028.2|13030.7|13027.2|13032.3|13029.8|13029.1|13026.7|185
1724771400000|2024-08-27 15:10:00|13030.8|13027.3|13032|13028.5|13033|13029.5|13029.1|13026.3|249
1724771700000|2024-08-27 15:15:00|13031.9|13028.4|13034|13032|13036.2|13033.6|13031.9|13028.4|212
1724772000000|2024-08-27 15:20:00|13033.9|13031.9|13033.6|13030.1|13034.1|13032.1|13030.6|13028.5|226
1724772300000|2024-08-27 15:25:00|13033.5|13030|13034.4|13030.9|13034.7|13031.4|13032.6|13029.1|223
1724772600000|2024-08-27 15:30:00|13034.3|13030.8|13035.9|13032.4|13036.4|13033.9|13033.4|13030.6|232
1724772900000|2024-08-27 15:35:00|13035.8|13032.3|13035.6|13033.6|13035.9|13033.7|13034.4|13031.6|194
1724773200000|2024-08-27 15:40:00|13035.5|13033.5|13036|13032.5|13036|13033.6|13033.9|13031.1|141
1724773500000|2024-08-27 15:45:00|13035.9|13032.4|13035.9|13032.4|13036|13033.2|13034.4|13031.5|135
1724773800000|2024-08-27 15:50:00|13036|13032.5|13034.7|13032.7|13036.3|13033.7|13034.2|13031.2|118
1724774100000|2024-08-27 15:55:00|13034.6|13032.6|13034.1|13030.6|13035.6|13032.6|13033.3|13030.5|134
1724774400000|2024-08-27 16:00:00|13034|13030.5|13032.7|13029.2|13034.2|13030.7|13032|13028.5|101
1724774700000|2024-08-27 16:05:00|13032.8|13029.3|13033.3|13029.8|13033.6|13030.1|13032.3|13028.8|111
1724775000000|2024-08-27 16:10:00|13033.2|13029.7|13031.3|13027.8|13033.5|13030|13030.9|13027.4|100
1724775300000|2024-08-27 16:15:00|13031.2|13027.7|13031.3|13027.8|13031.6|13028.1|13029.9|13026.7|107
1724775600000|2024-08-27 16:20:00|13031.4|13027.9|13031.7|13028.2|13033|13029.5|13031.3|13027.8|112
1724775900000|2024-08-27 16:25:00|13031.6|13028.1|13030.1|13026.6|13031.6|13028.1|13030|13026.5|86
1724776200000|2024-08-27 16:30:00|13030|13026.5|13030.7|13027.2|13030.9|13028|13029.4|13026.5|99
1724776500000|2024-08-27 16:35:00|13030.3|13026.8|13030|13026.5|13030.6|13027.7|13029.1|13026.5|60
1724776800000|2024-08-27 16:40:00|13029.9|13026.4|13029.8|13026.3|13029.9|13027|13028.4|13025.3|109
1724777100000|2024-08-27 16:45:00|13029.9|13026.4|13028.8|13025.3|13030.1|13026.6|13028.2|13024.7|93
1724777400000|2024-08-27 16:50:00|13028.7|13025.2|13029.3|13025.8|13029.8|13026.3|13028.6|13025.1|93
1724777700000|2024-08-27 16:55:00|13029.2|13025.7|13027.9|13025.9|13029.4|13026|13027.6|13024.7|167
1724778000000|2024-08-27 17:00:00|13028.6|13025.1|13027.2|13023.7|13029.3|13025.8|13027|13023.5|168
1724778300000|2024-08-27 17:05:00|13027.3|13023.8|13026|13022.5|13028|13024.5|13026|13022.5|85
1724778600000|2024-08-27 17:10:00|13025.9|13022.4|13021.5|13018|13025.9|13022.4|13021.3|13017.8|125
1724778900000|2024-08-27 17:15:00|13021.4|13017.9|13018.9|13015.4|13021.9|13018.4|13018.3|13014.8|167
1724779200000|2024-08-27 17:20:00|13019|13015.5|13019.7|13016.2|13019.9|13016.4|13017.1|13013.6|174
1724779500000|2024-08-27 17:25:00|13019.8|13016.3|13018.2|13014.7|13020.1|13016.6|13018.2|13014.7|150
1724779800000|2024-08-27 17:30:00|13018.1|13014.6|13020.5|13017|13020.5|13017|13017.8|13014.3|141
1724780100000|2024-08-27 17:35:00|13020.4|13016.9|13019|13015.5|13020.5|13017|13018.9|13015.4|129
1724780400000|2024-08-27 17:40:00|13019.1|13015.6|13019.3|13015.8|13019.6|13016.1|13017.3|13014.4|141
1724780700000|2024-08-27 17:45:00|13019.4|13015.9|13019.6|13016.1|13019.7|13016.2|13019.1|13015.6|109
1724781000000|2024-08-27 17:50:00|13019.7|13016.2|13021.2|13017.7|13021.5|13018|13019.6|13016.1|120
1724781300000|2024-08-27 17:55:00|13021.3|13017.8|13019.9|13016.4|13021.5|13018|13019.4|13016.1|123
1724781600000|2024-08-27 18:00:00|13020|13016.5|13016.8|13013.3|13020.4|13016.9|13016.2|13012.7|178
1724781900000|2024-08-27 18:05:00|13016.7|13013.2|13015.1|13011.6|13016.8|13013.3|13012|13008.5|146
1724782200000|2024-08-27 18:10:00|13015|13011.5|13014.6|13011.1|13015.7|13012.2|13013.9|13010.4|118
1724782500000|2024-08-27 18:15:00|13014.7|13011.2|13014.3|13010.8|13014.8|13011.3|13014|13010.5|83
1724782800000|2024-08-27 18:20:00|13014.2|13010.7|13013|13009.5|13014.3|13010.8|13012.3|13008.8|103
1724783100000|2024-08-27 18:25:00|13012.9|13009.4|13012.2|13008.7|13013.7|13010.2|13012.2|13008.7|163
1724783400000|2024-08-27 18:30:00|13012.3|13008.8|13012.3|13008.8|13013.2|13009.7|13012|13008.5|100
1724783700000|2024-08-27 18:35:00|13012.2|13008.7|13013.4|13009.9|13013.6|13010.1|13011.6|13008.1|113
1724784000000|2024-08-27 18:40:00|13013.3|13009.8|13012.5|13009|13013.4|13009.9|13012|13008.5|104
1724784300000|2024-08-27 18:45:00|13012.6|13009.1|13011.4|13007.9|13012.8|13009.3|13010.6|13007.1|115
1724784600000|2024-08-27 18:50:00|13011.5|13008|13013.5|13010|13013.5|13010|13011.3|13007.8|96
1724784900000|2024-08-27 18:55:00|13013.6|13010.1|13015.3|13011.8|13015.4|13011.9|13013|13009.5|187
1724785200000|2024-08-27 19:00:00|13015.4|13011.9|13017.6|13014.1|13017.6|13014.1|13015.4|13011.9|141
1724785500000|2024-08-27 19:05:00|13017.5|13014|13017|13013.5|13017.6|13014.1|13016.8|13013.3|78
1724785800000|2024-08-27 19:10:00|13016.9|13013.4|13016.4|13012.9|13017.4|13013.9|13016.1|13012.6|73
1724786100000|2024-08-27 19:15:00|13016.5|13013|13016.7|13013.2|13016.8|13013.3|13016.1|13012.6|39
1724786400000|2024-08-27 19:20:00|13016.6|13013.1|13015.5|13012|13016.7|13013.2|13015.1|13011.6|61
1724786700000|2024-08-27 19:25:00|13015.3|13011.8|13015.5|13012|13015.5|13012|13014.9|13011.4|61
1724787000000|2024-08-27 19:30:00|13015.4|13011.9|13015.3|13011.8|13015.8|13012.3|13015.3|13011.8|70
1724787300000|2024-08-27 19:35:00|13015.2|13011.7|13014.5|13011|13015.2|13011.7|13014.4|13010.9|36
1724787600000|2024-08-27 19:40:00|13014.4|13010.9|13014.3|13010.8|13014.6|13011.1|13014.1|13010.6|44
1724787900000|2024-08-27 19:45:00|13014.4|13010.9|13013.4|13009.9|13014.4|13010.9|13013.3|13009.8|40
1724788200000|2024-08-27 19:50:00|13013.5|13010|13013.3|13009.8|13013.6|13010.1|13013.3|13009.8|31
1724788500000|2024-08-27 19:55:00|13013.4|13009.9|13013.4|13009.9|13013.8|13010.3|13013.3|13009.8|52
1724788800000|2024-08-27 20:00:00|13013.3|13009.8|13012.4|13008.9|13013.5|13010|13012.1|13008.6|57
1724789100000|2024-08-27 20:05:00|13012.3|13008.8|13012.9|13009.4|13013.3|13009.8|13011.8|13008.3|43
1724789400000|2024-08-27 20:10:00|13013|13009.5|13012.9|13009.4|13013.1|13009.6|13012.7|13009.2|54
1724789700000|2024-08-27 20:15:00|13012.8|13009.3|13012.9|13009.4|13013.3|13009.8|13012.6|13009.1|30
1724790000000|2024-08-27 20:20:00|13012.8|13009.3|13012.1|13008.6|13012.9|13009.4|13011.7|13008.2|41
1724790300000|2024-08-27 20:25:00|13012.2|13008.7|13013.7|13010.2|13013.8|13010.3|13012.1|13008.6|22
1724790600000|2024-08-27 20:30:00|13013.8|13010.3|13013.8|13010.3|13013.9|13010.4|13013.7|13010.2|21
1724790900000|2024-08-27 20:35:00|13013.9|13010.4|13013.3|13009.8|13013.9|13010.4|13013.3|13009.8|25
1724791200000|2024-08-27 20:40:00|13013.2|13009.7|13013.1|13009.6|13013.3|13009.8|13012.9|13009.4|19
1724791500000|2024-08-27 20:45:00|13013.2|13009.7|13013.1|13009.6|13013.6|13010.1|13012.9|13009.4|59
1724791800000|2024-08-27 20:50:00|13013.3|13009.8|13013.3|13009.8|13014|13010.2|13013.1|13009.3|118
1724792100000|2024-08-27 20:55:00|13013.4|13009.6|13014.6|13008.6|13014.7|13010.1|13012.9|13008.3|212
1724792400000|2024-08-27 21:00:00|13021.1|13007.7|13025.3|13009.3|13025.3|13009.3|13020.5|13006.5|15
1724792700000|2024-08-27 21:05:00|13024.7|13008.7|13031|13015|13031.6|13015.6|13023.3|13007.3|53
1724793000000|2024-08-27 21:10:00|13028.9|13012.9|13026.1|13010.1|13032.3|13016.3|13023.8|13007.8|275
1724793300000|2024-08-27 21:15:00|13027.2|13011.2|13025.9|13009.9|13027.4|13011.4|13022.6|13007.4|113
1724793600000|2024-08-27 21:20:00|13025.7|13009.7|13023.8|13007.8|13028.1|13012.1|13022.6|13007.1|139
1724793900000|2024-08-27 21:25:00|13023.9|13007.9|13023.7|13007.7|13028.5|13012.5|13023|13007.5|120
1724794200000|2024-08-27 21:30:00|13024.5|13008.5|13022.1|13007.3|13025.8|13009.8|13022|13006.6|102
1724794500000|2024-08-27 21:35:00|13022.3|13007.2|13022.6|13006.6|13022.8|13007.3|13021.7|13006.2|59
1724794800000|2024-08-27 21:40:00|13022.7|13006.7|13022.3|13007.4|13022.9|13007.5|13022.2|13006.4|26
1724795100000|2024-08-27 21:45:00|13022.7|13007.3|13022.6|13007.2|13023|13007.3|13022.4|13006.7|16
1724795400000|2024-08-27 21:50:00|13022.8|13007.3|13028.6|13012.6|13029.6|13013.6|13022.2|13006.5|111
1724795700000|2024-08-27 21:55:00|13028.7|13012.7|13026.9|13010.9|13030.2|13014.2|13026.6|13010.6|119
1724796000000|2024-08-27 22:00:00|13027.1|13011.1|13018.4|13009.6|13027.9|13011.9|13018.4|13007.7|173
1724796300000|2024-08-27 22:05:00|13018.5|13009.5|13018.1|13009.8|13019.7|13010|13017.4|13009.3|64
1724796600000|2024-08-27 22:10:00|13018.2|13010.1|13012|13008.3|13018.5|13011|13011.9|13006.5|128
1724796900000|2024-08-27 22:15:00|13011.9|13008.4|13011.8|13008.3|13012.3|13008.8|13011.5|13008|47
1724797200000|2024-08-27 22:20:00|13011.7|13008.2|13011.8|13008.3|13011.9|13008.4|13011.4|13007.9|37
1724797500000|2024-08-27 22:25:00|13011.9|13008.4|13012|13008.5|13012.2|13008.7|13011.8|13008.3|29
1724797800000|2024-08-27 22:30:00|13012.1|13008.6|13011.7|13008.2|13012.1|13008.6|13011.3|13007.8|79
1724798100000|2024-08-27 22:35:00|13011.6|13008.1|13011.5|13008|13011.9|13008.4|13011.2|13007.7|81
1724798400000|2024-08-27 22:40:00|13011.3|13007.8|13011.6|13008.1|13012|13008.5|13011.3|13007.8|52
1724798700000|2024-08-27 22:45:00|13011.7|13008.2|13011.7|13008.2|13012.2|13008.7|13011.6|13008.1|57
1724799000000|2024-08-27 22:50:00|13011.8|13008.3|13011.8|13008.3|13012.4|13008.9|13011.4|13007.9|60
1724799300000|2024-08-27 22:55:00|13011.9|13008.4|13012.4|13008.9|13012.6|13009.1|13011.9|13008.4|27
1724799600000|2024-08-27 23:00:00|13012.3|13008.8|13011.5|13008|13012.4|13008.9|13011.4|13007.9|61
1724799900000|2024-08-27 23:05:00|13011.4|13007.9|13011.7|13008.2|13012.1|13008.6|13011.4|13007.9|60
1724800200000|2024-08-27 23:10:00|13011.8|13008.3|13012|13008.5|13012|13008.5|13011.7|13008.2|45
1724800500000|2024-08-27 23:15:00|13011.9|13008.4|13011.7|13008.2|13012|13008.5|13011.6|13008.1|57
1724800800000|2024-08-27 23:20:00|13011.6|13008.1|13012.5|13009|13013.5|13010|13011.6|13008.1|70
1724801100000|2024-08-27 23:25:00|13012.6|13009.1|13012.5|13009|13012.7|13009.2|13012.3|13008.8|53
1724801400000|2024-08-27 23:30:00|13012.4|13008.9|13012.5|13009|13012.7|13009.2|13011.4|13007.9|81
1724801700000|2024-08-27 23:35:00|13012.6|13009.1|13012.8|13009.3|13013.4|13009.9|13012.5|13009|69
1724802000000|2024-08-27 23:40:00|13012.6|13009.1|13013|13009.5|13013|13009.5|13012.5|13009|53
1724802300000|2024-08-27 23:45:00|13013.1|13009.6|13013.4|13009.9|13013.5|13010|13012.7|13009.2|50
1724802600000|2024-08-27 23:50:00|13013.5|13010|13015.9|13012.4|13017.2|13013.7|13013.3|13009.8|177
1724802900000|2024-08-27 23:55:00|13016|13012.5|13016.1|13012.6|13016.3|13012.8|13015.8|13012.3|81
1724803200000|2024-08-28 00:00:00|13016.2|13012.7|13015.2|13013.2|13017|13014.6|13014|13011.2|243
1724803500000|2024-08-28 00:05:00|13015.3|13013.3|13017.6|13014.1|13017.7|13015.4|13014.8|13012.8|228
1724803800000|2024-08-28 00:10:00|13017.5|13014|13016.6|13014.6|13018.4|13015.8|13016.3|13013.8|203
1724804100000|2024-08-28 00:15:00|13016.4|13014.4|13015.5|13013.5|13016.6|13014.6|13014.2|13012.2|124
1724804400000|2024-08-28 00:20:00|13015.6|13013.6|13016.1|13012.6|13017.4|13014.7|13015|13012.4|176
1724804700000|2024-08-28 00:25:00|13016|13012.5|13013.8|13011.8|13016.3|13013|13013.8|13011.6|131
1724805000000|2024-08-28 00:30:00|13013.7|13011.7|13015.3|13011.8|13016.1|13013.6|13013.1|13011.1|181
1724805300000|2024-08-28 00:35:00|13015.4|13011.9|13017.2|13015.2|13019|13016.2|13014.9|13011.9|191
1724805600000|2024-08-28 00:40:00|13017.9|13014.4|13017|13015|13018|13015.2|13015.8|13013.1|175
1724805900000|2024-08-28 00:45:00|13017.1|13015.1|13016.2|13014.2|13018|13015.3|13016.2|13013.6|164
1724806200000|2024-08-28 00:50:00|13016.3|13014.3|13017.6|13015.6|13017.7|13015.7|13016.3|13014.3|138
1724806500000|2024-08-28 00:55:00|13017.7|13015.7|13016.9|13014.9|13019.7|13016.9|13015.6|13012.7|246
1724806800000|2024-08-28 01:00:00|13017.1|13015.1|13018.4|13016.4|13018.5|13016.5|13016.8|13014.8|189
1724807100000|2024-08-28 01:05:00|13018.5|13016.5|13020.3|13018.3|13020.9|13018.9|13018.4|13016.3|188
1724807400000|2024-08-28 01:10:00|13020.2|13018.2|13023.2|13019.7|13023.2|13021|13019.8|13017.8|130
1724807700000|2024-08-28 01:15:00|13023.3|13019.8|13024.6|13021.1|13024.7|13021.9|13021.2|13018.1|265
1724808000000|2024-08-28 01:20:00|13024.7|13021.2|13023.6|13021.6|13025.3|13022|13022.7|13020.5|168
1724808300000|2024-08-28 01:25:00|13023.7|13021.7|13024.7|13021.2|13026.9|13024.3|13023.3|13020.4|257
1724808600000|2024-08-28 01:30:00|13023.9|13020.4|13021.1|13017.6|13025.8|13022.3|13020.5|13017|437
1724808900000|2024-08-28 01:35:00|13021|13017.5|13023.5|13020|13025.4|13021.9|13020.9|13017.4|345
1724809200000|2024-08-28 01:40:00|13023.2|13019.7|13020.3|13016.8|13023.4|13019.9|13019.3|13015.8|334
1724809500000|2024-08-28 01:45:00|13020.4|13016.9|13026.4|13022.9|13026.7|13024|13020.3|13016.8|276
1724809800000|2024-08-28 01:50:00|13026.3|13022.8|13031.8|13028.3|13032.3|13029.3|13025.7|13022.8|357
1724810100000|2024-08-28 01:55:00|13031.9|13028.4|13029.8|13026.3|13032.5|13029.6|13027.9|13025.4|289
1724810400000|2024-08-28 02:00:00|13029.9|13026.4|13029|13027|13030.6|13027.7|13027.8|13024.5|230
1724810700000|2024-08-28 02:05:00|13028.9|13026.9|13029.2|13025.7|13030.3|13027.9|13028.1|13025.4|180
1724811000000|2024-08-28 02:10:00|13029|13025.5|13028.4|13026.4|13029.1|13026.4|13026.8|13024|251
1724811300000|2024-08-28 02:15:00|13028.3|13026.3|13028.3|13026.3|13030.5|13027.9|13028.2|13026.2|208
1724811600000|2024-08-28 02:20:00|13028.2|13026.2|13028.6|13026.6|13029.7|13027.7|13028|13025.1|194
1724811900000|2024-08-28 02:25:00|13028.5|13026.5|13029.2|13027.2|13029.6|13027.6|13028.5|13025.7|130
1724812200000|2024-08-28 02:30:00|13029.1|13027.1|13028.8|13026.8|13029.5|13027.5|13028.4|13026.4|156
1724812500000|2024-08-28 02:35:00|13028.9|13026.9|13028.5|13026.5|13029.8|13027.8|13028.4|13026.4|150
1724812800000|2024-08-28 02:40:00|13028.7|13026.7|13028.2|13026.2|13029.9|13027.9|13027.9|13025.1|144
1724813100000|2024-08-28 02:45:00|13028.3|13026.3|13029.3|13025.8|13029.4|13026.5|13028.2|13025.2|155
1724813400000|2024-08-28 02:50:00|13028.5|13026.5|13030.3|13026.8|13030.4|13027.3|13028.5|13025.5|94
1724813700000|2024-08-28 02:55:00|13030.2|13026.7|13033.7|13031.7|13033.7|13031.7|13030.2|13026.7|187
1724814000000|2024-08-28 03:00:00|13033.8|13031.8|13032.6|13029.1|13034.8|13032.5|13032.1|13029.1|192
1724814300000|2024-08-28 03:05:00|13032.7|13029.2|13032.8|13030.8|13032.9|13030.8|13031.8|13029.1|103
1724814600000|2024-08-28 03:10:00|13032.7|13030.7|13034.3|13030.8|13034.4|13031.7|13032.7|13030.4|143
1724814900000|2024-08-28 03:15:00|13034.2|13030.7|13032.8|13030.8|13035.3|13032|13032.6|13030.6|89
1724815200000|2024-08-28 03:20:00|13032.9|13030.9|13031.4|13029.4|13034.3|13031.6|13031.4|13029.2|76
1724815500000|2024-08-28 03:25:00|13031.5|13029.5|13030.6|13028.6|13031.9|13029.7|13030.2|13027.9|119
1724815800000|2024-08-28 03:30:00|13030.7|13028.7|13030.4|13028.4|13031.4|13029.4|13030.3|13028.3|96
1724816100000|2024-08-28 03:35:00|13030.5|13028.5|13028.4|13026.4|13030.5|13028.5|13028|13026|120
1724816400000|2024-08-28 03:40:00|13028.5|13026.5|13029.8|13027.8|13029.8|13027.8|13028.4|13026.4|95
1724816700000|2024-08-28 03:45:00|13029.7|13027.7|13031.4|13029.4|13031.5|13029.5|13029.4|13027.4|112
1724817000000|2024-08-28 03:50:00|13031.3|13029.3|13029|13027|13031.3|13029.3|13028.9|13026.9|93
1724817300000|2024-08-28 03:55:00|13028.9|13026.9|13029.7|13027.7|13030.2|13028.2|13028.9|13026.9|111
1724817600000|2024-08-28 04:00:00|13029.6|13027.6|13030.6|13028.6|13030.7|13028.7|13029.6|13027.6|102
1724817900000|2024-08-28 04:05:00|13030.5|13028.5|13031.7|13029.7|13032.1|13030.1|13030.4|13028.4|112
1724818200000|2024-08-28 04:10:00|13031.8|13029.8|13029.9|13027.9|13032.3|13030.3|13029.9|13027.9|69
1724818500000|2024-08-28 04:15:00|13029.8|13027.8|13031.8|13029.8|13032.4|13030.4|13029.7|13027.7|106
1724818800000|2024-08-28 04:20:00|13031.9|13029.9|13032.1|13030.1|13032.3|13030.3|13031.6|13029.6|109
1724819100000|2024-08-28 04:25:00|13032.2|13030.2|13032.5|13030.5|13032.7|13030.7|13032|13030|81
1724819400000|2024-08-28 04:30:00|13032.6|13030.6|13034.1|13032.1|13034.4|13032.4|13032.5|13030.5|70
1724819700000|2024-08-28 04:35:00|13034|13032|13035.4|13033.4|13035.6|13033.6|13033.9|13031.9|115
1724820000000|2024-08-28 04:40:00|13035.2|13033.2|13035|13033|13035.3|13033.3|13034.6|13032.6|111
1724820300000|2024-08-28 04:45:00|13035.1|13033.1|13034.7|13032.7|13035.5|13033.5|13034.7|13032.7|102
1724820600000|2024-08-28 04:50:00|13034.8|13032.8|13035.1|13033.1|13035.5|13033.5|13034.6|13032.6|130
1724820900000|2024-08-28 04:55:00|13035.2|13033.2|13033.4|13031.4|13035.4|13033.4|13033.4|13031.4|90
1724821200000|2024-08-28 05:00:00|13033.5|13031.5|13033.4|13031.4|13033.7|13031.7|13032.6|13030.6|121
1724821500000|2024-08-28 05:05:00|13033.3|13031.3|13037.4|13035.4|13038.1|13036.1|13033.3|13031.3|138
1724821800000|2024-08-28 05:10:00|13037.3|13035.3|13036.9|13034.9|13037.9|13035.9|13036.7|13034.7|118
1724822100000|2024-08-28 05:15:00|13036.8|13034.8|13039.1|13037.1|13039.6|13037.6|13036.1|13034.1|168
1724822400000|2024-08-28 05:20:00|13039.2|13037.2|13041.8|13039.8|13043.4|13040.9|13039.2|13037.2|226
1724822700000|2024-08-28 05:25:00|13041.7|13039.7|13043.5|13041.5|13044.7|13042.7|13041.2|13039.2|211
1724823000000|2024-08-28 05:30:00|13043.6|13041.6|13045.3|13041.8|13047.4|13044.8|13043.5|13040.7|331
1724823300000|2024-08-28 05:35:00|13045.2|13041.7|13042|13038.5|13045.8|13043.4|13041.9|13038.4|270
1724823600000|2024-08-28 05:40:00|13042.1|13038.6|13044.4|13040.9|13045.3|13041.8|13041.3|13037.8|213
1724823900000|2024-08-28 05:45:00|13044.3|13040.8|13044.2|13042.2|13045.7|13042.8|13044.1|13040.6|227
1724824200000|2024-08-28 05:50:00|13044.1|13042.1|13045.9|13043.9|13045.9|13043.9|13042.4|13038.9|206
1724824500000|2024-08-28 05:55:00|13045.8|13043.8|13047.3|13043.8|13047.9|13044.8|13045.5|13042.8|225
1724824800000|2024-08-28 06:00:00|13047.2|13043.7|13048.5|13045|13048.5|13045.7|13044.8|13042.1|305
1724825100000|2024-08-28 06:05:00|13048.6|13045.1|13046.9|13044.9|13049.4|13045.9|13046.6|13043.5|200
1724825400000|2024-08-28 06:10:00|13046.8|13044.8|13053.1|13049.6|13053.1|13049.6|13045.9|13043.9|219
1724825700000|2024-08-28 06:15:00|13052.7|13049.2|13052.6|13049.1|13053.7|13050.2|13051.4|13047.9|178
1724826000000|2024-08-28 06:20:00|13052.7|13049.2|13052.6|13049.1|13053.5|13050|13050.7|13047.8|195
1724826300000|2024-08-28 06:25:00|13052.4|13048.9|13048.4|13046.4|13053.6|13051.2|13048.3|13045.6|244
1724826600000|2024-08-28 06:30:00|13049.1|13045.6|13044.9|13041.4|13049.5|13046.8|13044.8|13041.3|204
1724826900000|2024-08-28 06:35:00|13044.8|13041.3|13044.5|13041|13046|13042.5|13042.7|13039.2|220
1724827200000|2024-08-28 06:40:00|13044.6|13041.1|13043.3|13041.3|13045.8|13042.9|13043.3|13040.3|209
1724827500000|2024-08-28 06:45:00|13043.4|13041.4|13046.6|13044.6|13048|13045.6|13043.3|13040.3|210
1724827800000|2024-08-28 06:50:00|13046.7|13044.7|13044.5|13042.5|13046.9|13044.9|13044.5|13042.5|196
1724828100000|2024-08-28 06:55:00|13044.6|13042.6|13043.9|13041.9|13045.8|13043.8|13043.6|13041.6|230
1724828400000|2024-08-28 07:00:00|13044|13042|13041.2|13039.2|13044.1|13042.1|13040.2|13038.2|264
1724828700000|2024-08-28 07:05:00|13041.1|13039.1|13041.4|13039.4|13042.9|13040.9|13040.5|13038.4|246
1724829000000|2024-08-28 07:10:00|13041.3|13039.3|13042.1|13040.1|13044.5|13041.7|13041.3|13038.8|292
1724829300000|2024-08-28 07:15:00|13042.2|13040.2|13040.8|13038.8|13042.5|13040.5|13040.6|13038.6|201
1724829600000|2024-08-28 07:20:00|13040.9|13038.9|13041.5|13039.5|13042.4|13039.7|13040.9|13037.4|212
1724829900000|2024-08-28 07:25:00|13042.2|13038.7|13039.9|13037.9|13042.2|13039.8|13039.9|13037.9|138
1724830200000|2024-08-28 07:30:00|13040|13038|13037.8|13035.8|13040.8|13038|13037.2|13033.7|219
1724830500000|2024-08-28 07:35:00|13037.7|13035.7|13038.8|13035.3|13040.7|13037.8|13037|13034.2|265
1724830800000|2024-08-28 07:40:00|13038.7|13035.2|13037.2|13035.2|13039.3|13037.3|13036.9|13034.9|191
1724831100000|2024-08-28 07:45:00|13037.3|13035.3|13038.3|13034.8|13040.4|13037|13035.6|13033.6|190
1724831400000|2024-08-28 07:50:00|13038.4|13034.9|13036.7|13034.7|13038.6|13036.3|13036.7|13034.6|159
1724831700000|2024-08-28 07:55:00|13036.8|13034.8|13038.7|13036.7|13040.2|13037.5|13036.3|13034|229
1724832000000|2024-08-28 08:00:00|13038.8|13036.8|13041.2|13037.7|13041.6|13038.2|13038.6|13035.8|225
1724832300000|2024-08-28 08:05:00|13041.3|13037.8|13040.7|13038.7|13042.8|13040.3|13039.8|13037.5|181
1724832600000|2024-08-28 08:10:00|13040.6|13038.6|13038.5|13036.5|13041.3|13038.8|13038.4|13036|220
1724832900000|2024-08-28 08:15:00|13038.4|13036.4|13036|13034|13039.1|13036.4|13034.7|13031.7|200
1724833200000|2024-08-28 08:20:00|13035.9|13033.9|13039|13035.5|13039|13035.5|13034.7|13032.4|199
1724833500000|2024-08-28 08:25:00|13039.1|13035.6|13040.2|13038.2|13041.4|13038.6|13038.6|13035.4|233
1724833800000|2024-08-28 08:30:00|13040.1|13038.1|13035.5|13033.5|13040.3|13038.3|13035.3|13032.6|196
1724834100000|2024-08-28 08:35:00|13035.4|13033.4|13036.6|13034.6|13036.7|13034.7|13033.9|13031.6|220
1724834400000|2024-08-28 08:40:00|13036.7|13034.7|13038.3|13036.3|13038.3|13036.3|13035.2|13033.2|208
1724834700000|2024-08-28 08:45:00|13038.4|13036.4|13035.3|13033.3|13038.9|13036.4|13035.2|13033.2|172
1724835000000|2024-08-28 08:50:00|13035.4|13033.4|13035.9|13033.9|13037|13034.5|13035|13033|124
1724835300000|2024-08-28 08:55:00|13036|13034|13033.8|13031.8|13037.7|13035.1|13033.4|13031.4|180
1724835600000|2024-08-28 09:00:00|13033.7|13031.7|13033.7|13031.7|13034.9|13032.2|13033.1|13030.6|178
1724835900000|2024-08-28 09:05:00|13033.8|13031.8|13030.2|13026.7|13033.9|13031.9|13029.6|13026.3|218
1724836200000|2024-08-28 09:10:00|13030.1|13026.6|13031.4|13027.9|13032.1|13028.6|13029|13025.5|266
1724836500000|2024-08-28 09:15:00|13031|13027.5|13027.7|13025.7|13031|13027.5|13027.6|13024.7|230
1724836800000|2024-08-28 09:20:00|13028|13026|13028.9|13026.9|13030.8|13028|13027.5|13024.7|204
1724837100000|2024-08-28 09:25:00|13029|13027|13028.3|13026.3|13029.8|13027.3|13027.4|13025.4|227
1724837400000|2024-08-28 09:30:00|13028.4|13026.4|13032.6|13029.1|13033|13029.5|13028.3|13026.3|277
1724837700000|2024-08-28 09:35:00|13032.5|13029|13031.3|13027.8|13033.3|13029.8|13030.5|13027.3|189
1724838000000|2024-08-28 09:40:00|13031.5|13028|13032.1|13028.6|13033.3|13030.2|13030.7|13027.7|207
1724838300000|2024-08-28 09:45:00|13032.2|13028.7|13029.4|13027.4|13032.8|13030.2|13029.3|13027.3|150
1724838600000|2024-08-28 09:50:00|13029.5|13027.5|13028.2|13026.2|13030.5|13027.9|13028|13025.4|154
1724838900000|2024-08-28 09:55:00|13028.3|13026.3|13027.8|13024.3|13029|13026.4|13026.7|13024.2|157
1724839200000|2024-08-28 10:00:00|13027.7|13024.2|13028.4|13024.9|13028.7|13025.2|13026.6|13023.1|132
1724839500000|2024-08-28 10:05:00|13028.3|13024.8|13032.5|13029|13032.7|13029.2|13028|13024.5|208
1724839800000|2024-08-28 10:10:00|13032.4|13028.9|13033.5|13030|13034|13030.5|13032.3|13028.8|271
1724840100000|2024-08-28 10:15:00|13033.6|13030.1|13034.1|13030.6|13035.5|13032|13033.2|13029.9|207
1724840400000|2024-08-28 10:20:00|13034|13030.5|13033.4|13029.9|13034.4|13030.9|13033.1|13029.6|182
1724840700000|2024-08-28 10:25:00|13033.3|13029.8|13032.8|13029.3|13034.2|13030.7|13032.1|13028.6|158
1724841000000|2024-08-28 10:30:00|13032.9|13029.4|13033.7|13030.2|13034.3|13030.8|13031.9|13028.4|174
1724841300000|2024-08-28 10:35:00|13033.6|13030.1|13036.8|13034.8|13037.4|13034.8|13033.6|13030.1|195
1724841600000|2024-08-28 10:40:00|13036.7|13034.7|13036.6|13034.6|13037.2|13034.7|13034.1|13032.1|203
1724841900000|2024-08-28 10:45:00|13036.5|13034.5|13036.7|13034.7|13038.4|13035.7|13035.3|13033|182
1724842200000|2024-08-28 10:50:00|13036.6|13034.6|13036.3|13034.3|13038|13036|13036.3|13034.3|175
1724842500000|2024-08-28 10:55:00|13036.2|13034.2|13036.9|13033.4|13037.3|13035.3|13035.9|13033.3|152
1724842800000|2024-08-28 11:00:00|13037|13033.5|13037.3|13035.3|13037.7|13035.7|13036.1|13033.4|116
1724843100000|2024-08-28 11:05:00|13037.2|13035.2|13035.1|13033.1|13037.5|13035.5|13035|13032.6|152
1724843400000|2024-08-28 11:10:00|13035|13033|13033.4|13031.4|13035.1|13033.1|13033.2|13031.2|115
1724843700000|2024-08-28 11:15:00|13033.5|13031.5|13033.3|13031.3|13033.7|13031.7|13032.9|13030.9|89
1724844000000|2024-08-28 11:20:00|13033.4|13031.4|13035.3|13033.3|13035.6|13033.6|13033.3|13031.3|131
1724844300000|2024-08-28 11:25:00|13035.2|13033.2|13036.7|13034.7|13037.4|13035.4|13035.1|13033.1|144
1724844600000|2024-08-28 11:30:00|13036.8|13034.8|13034.5|13032.5|13036.8|13034.8|13034.3|13032|149
1724844900000|2024-08-28 11:35:00|13034.6|13032.6|13033.4|13031.4|13034.6|13032.6|13033.2|13031.2|122
1724845200000|2024-08-28 11:40:00|13033.3|13031.3|13033.9|13031.9|13034|13032|13033.3|13031.3|124
1724845500000|2024-08-28 11:45:00|13033.8|13031.8|13035.3|13033.3|13037.3|13034.5|13033.8|13031.8|177
1724845800000|2024-08-28 11:50:00|13035.4|13033.4|13037.5|13034|13037.8|13035.1|13033.8|13031.8|153
1724846100000|2024-08-28 11:55:00|13036.7|13034.7|13038.4|13036.4|13040|13037.6|13036.2|13034.2|248
1724846400000|2024-08-28 12:00:00|13039|13035.5|13038.6|13036.6|13039.4|13036.7|13037.2|13034.6|210
1724846700000|2024-08-28 12:05:00|13038.5|13036.5|13038.2|13036.2|13039.5|13036.9|13037.3|13035.3|153
1724847000000|2024-08-28 12:10:00|13038.1|13036.1|13038.6|13036.6|13040.3|13038.3|13037.8|13035.8|181
1724847300000|2024-08-28 12:15:00|13038.7|13036.7|13040.6|13038.6|13041.4|13038.8|13038|13035.8|210
1724847600000|2024-08-28 12:20:00|13040.5|13038.5|13042|13040|13043.3|13040.5|13040.2|13038.2|185
1724847900000|2024-08-28 12:25:00|13041.9|13039.9|13046.9|13043.4|13047.2|13043.7|13040.9|13038.9|182
1724848200000|2024-08-28 12:30:00|13046.8|13043.3|13046.5|13043|13049.4|13045.9|13046|13042.5|247
1724848500000|2024-08-28 12:35:00|13046.6|13043.1|13048.5|13045|13049.3|13045.8|13046.4|13042.9|207
1724848800000|2024-08-28 12:40:00|13048.4|13044.9|13047.2|13043.7|13048.4|13044.9|13046.5|13043|175
1724849100000|2024-08-28 12:45:00|13047.1|13043.6|13045.3|13041.8|13047.1|13043.6|13044.3|13041.7|181
1724849400000|2024-08-28 12:50:00|13045.4|13041.9|13047.6|13044.1|13047.6|13044.6|13045.1|13041.6|145
1724849700000|2024-08-28 12:55:00|13047.5|13044|13046|13044|13047.6|13044.6|13045.7|13043|167
1724850000000|2024-08-28 13:00:00|13045.9|13043.9|13046.3|13044.3|13048.6|13045.1|13045.4|13043.2|156
1724850300000|2024-08-28 13:05:00|13046.2|13044.2|13047.3|13045.3|13048|13045.6|13046|13043.2|213
1724850600000|2024-08-28 13:10:00|13047.4|13045.4|13044.1|13040.6|13047.4|13045.4|13043.6|13040.6|187
1724850900000|2024-08-28 13:15:00|13044.2|13040.7|13046.8|13043.3|13047.2|13043.7|13043.2|13040.6|182
1724851200000|2024-08-28 13:20:00|13046.7|13043.2|13047.2|13045.2|13047.7|13045.7|13046.2|13043.2|173
1724851500000|2024-08-28 13:25:00|13047.3|13045.3|13045.1|13041.6|13048|13045.3|13044.6|13041.1|251
1724851800000|2024-08-28 13:30:00|13044.9|13041.4|13047.6|13045.6|13047.6|13045.6|13044.6|13041.1|272
1724852100000|2024-08-28 13:35:00|13047.5|13045.5|13043.1|13041.1|13047.5|13045.5|13041.8|13039.8|230
1724852400000|2024-08-28 13:40:00|13043.6|13041.6|13045.3|13043.3|13047.7|13044.8|13043.3|13041.3|285
1724852700000|2024-08-28 13:45:00|13045.2|13043.2|13042.7|13040.7|13046.2|13043.5|13042.6|13040.6|254
1724853000000|2024-08-28 13:50:00|13042.5|13040.5|13043.6|13041.6|13043.8|13041.8|13040.2|13037.7|262
1724853300000|2024-08-28 13:55:00|13043.5|13041.5|13043.1|13041.1|13044.7|13042.6|13042.9|13040.2|279
1724853600000|2024-08-28 14:00:00|13043.8|13040.3|13039.2|13037.2|13043.8|13040.6|13039.1|13037.1|226
1724853900000|2024-08-28 14:05:00|13039.1|13037.1|13037.3|13033.8|13039.2|13037.2|13035.1|13032.2|231
1724854200000|2024-08-28 14:10:00|13037.4|13033.9|13038.9|13035.4|13039|13035.5|13035.3|13032.6|279
1724854500000|2024-08-28 14:15:00|13039.2|13035.7|13033.5|13031.5|13039.9|13036.4|13033.5|13031.2|300
1724854800000|2024-08-28 14:20:00|13033.4|13031.4|13036.4|13032.9|13036.5|13033.2|13031.7|13029.1|295
1724855100000|2024-08-28 14:25:00|13036.3|13032.8|13036.3|13032.8|13037.3|13034.5|13034.9|13032.4|220
1724855400000|2024-08-28 14:30:00|13036.2|13032.7|13031.9|13028.4|13036.2|13032.7|13031.1|13028.4|239
1724855700000|2024-08-28 14:35:00|13032|13028.5|13032.2|13028.7|13032.7|13029.8|13030.9|13027.4|212
1724856000000|2024-08-28 14:40:00|13032.3|13028.8|13026.7|13024.7|13032.6|13029.1|13026.4|13024.4|247
1724856300000|2024-08-28 14:45:00|13026.8|13024.8|13019.9|13016.4|13026.9|13024.9|13019.5|13016|326
1724856600000|2024-08-28 14:50:00|13020|13016.5|13023.1|13019.6|13023.3|13019.8|13017.6|13014.1|380
1724856900000|2024-08-28 14:55:00|13023|13019.5|13018.9|13015.4|13025.4|13021.9|13018.7|13015.2|327
1724857200000|2024-08-28 15:00:00|13018.8|13015.3|13024.4|13020.9|13024.4|13020.9|13017.8|13014.9|367
1724857500000|2024-08-28 15:05:00|13024.6|13021.1|13027.3|13023.8|13028|13024.5|13023.7|13020.2|282
1724857800000|2024-08-28 15:10:00|13027.2|13023.7|13027.8|13024.3|13027.9|13024.4|13024.8|13021.3|239
1724858100000|2024-08-28 15:15:00|13027.9|13024.4|13026.7|13023.2|13027.9|13024.4|13023.8|13020.3|312
1724858400000|2024-08-28 15:20:00|13026.8|13023.3|13025.8|13023.8|13027.3|13024.5|13024.4|13022|271
1724858700000|2024-08-28 15:25:00|13025.7|13023.7|13029.4|13025.9|13030.9|13027.7|13025.7|13023.7|248
1724859000000|2024-08-28 15:30:00|13028.7|13026.7|13029.8|13026.3|13030.2|13027|13027.4|13024.7|188
1724859300000|2024-08-28 15:35:00|13029.9|13026.4|13029.4|13025.9|13029.9|13026.5|13027.4|13024.3|221
1724859600000|2024-08-28 15:40:00|13029.3|13025.8|13030.3|13026.8|13030.5|13027|13028.7|13025.2|147
1724859900000|2024-08-28 15:45:00|13030.2|13026.7|13030.5|13027|13030.5|13027.5|13028.7|13025.9|136
1724860200000|2024-08-28 15:50:00|13030.4|13026.9|13031.7|13028.2|13032.4|13030.1|13029.2|13026.5|126
1724860500000|2024-08-28 15:55:00|13031.6|13028.1|13031.7|13029.7|13032.6|13029.7|13031.1|13027.8|193
1724860800000|2024-08-28 16:00:00|13031.6|13029.6|13036.1|13032.6|13036.2|13033.8|13031.6|13029.6|194
1724861100000|2024-08-28 16:05:00|13036.2|13032.7|13037.6|13034.1|13037.8|13034.3|13035.8|13032.7|182
1724861400000|2024-08-28 16:10:00|13037.5|13034|13037.3|13035.3|13038.3|13035.4|13037|13033.5|158
1724861700000|2024-08-28 16:15:00|13037.4|13035.4|13039.8|13036.3|13041.2|13037.7|13037.3|13034.5|236
1724862000000|2024-08-28 16:20:00|13040.1|13036.6|13043.2|13039.7|13043.5|13040|13040.1|13036.6|164
1724862300000|2024-08-28 16:25:00|13043.1|13039.6|13041.5|13038|13043.4|13039.9|13040.4|13037.7|99
1724862600000|2024-08-28 16:30:00|13041.6|13038.1|13040.3|13036.8|13041.7|13038.2|13039.7|13036.2|164
1724862900000|2024-08-28 16:35:00|13040.2|13036.7|13041.3|13037.8|13041.4|13037.9|13039.6|13036.1|155
1724863200000|2024-08-28 16:40:00|13041.2|13037.7|13040.5|13037|13042.7|13039.2|13040.4|13036.9|149
1724863500000|2024-08-28 16:45:00|13040.6|13037.1|13038.8|13035.3|13040.7|13037.2|13038.4|13034.9|239
1724863800000|2024-08-28 16:50:00|13038.7|13035.2|13039.3|13035.8|13039.7|13036.2|13038.2|13034.7|168
1724864100000|2024-08-28 16:55:00|13039.2|13035.7|13040.1|13036.6|13040.5|13037|13038.5|13035|158
1724864400000|2024-08-28 17:00:00|13040|13036.5|13039.4|13035.9|13040.8|13037.3|13038.4|13034.9|156
1724864700000|2024-08-28 17:05:00|13039.3|13035.8|13039.7|13036.2|13040.2|13037.9|13038.9|13035.4|172
1724865000000|2024-08-28 17:10:00|13039.8|13036.3|13043.5|13040|13043.6|13040.4|13039.8|13036.3|160
1724865300000|2024-08-28 17:15:00|13043.6|13040.1|13040.1|13038.1|13043.8|13040.9|13040.1|13037.6|164
1724865600000|2024-08-28 17:20:00|13041|13037.5|13040.8|13038.8|13042.4|13039|13040.3|13037.3|157
1724865900000|2024-08-28 17:25:00|13040.7|13038.7|13041|13039|13041.7|13039|13040.2|13037.9|146
1724866200000|2024-08-28 17:30:00|13041.8|13038.3|13042.3|13038.8|13042.5|13039|13041.7|13038.2|155
1724866500000|2024-08-28 17:35:00|13042.4|13038.9|13044.5|13041|13044.5|13041|13042.4|13038.9|129
1724866800000|2024-08-28 17:40:00|13044.4|13040.9|13045.2|13041.7|13045.4|13041.9|13043.9|13040.4|105
1724867100000|2024-08-28 17:45:00|13045.1|13041.6|13043.8|13040.3|13045.2|13041.7|13043.6|13040.1|139
1724867400000|2024-08-28 17:50:00|13043.7|13040.2|13042.4|13038.9|13044.8|13041.3|13042.3|13038.8|155
1724867700000|2024-08-28 17:55:00|13042.3|13038.8|13044|13040.5|13044.6|13041.1|13041.8|13038.3|247
1724868000000|2024-08-28 18:00:00|13044.1|13040.6|13042.5|13039|13044.8|13041.3|13042.4|13038.9|222
1724868300000|2024-08-28 18:05:00|13042.6|13039.1|13042.5|13039|13043|13039.5|13042.1|13038.6|198
1724868600000|2024-08-28 18:10:00|13042.6|13039.1|13042.3|13040.3|13042.7|13040.4|13040.9|13037.8|145
1724868900000|2024-08-28 18:15:00|13042.4|13040.4|13042.7|13039.2|13042.8|13040.5|13041.6|13039.2|92
1724869200000|2024-08-28 18:20:00|13042.8|13039.3|13041.4|13037.9|13043.1|13040.7|13041.3|13037.8|119
1724869500000|2024-08-28 18:25:00|13041.5|13038|13041.6|13038.1|13041.9|13038.4|13040.5|13037|144
1724869800000|2024-08-28 18:30:00|13041.5|13038|13041.9|13038.4|13042.6|13039.1|13041.4|13037.9|113
1724870100000|2024-08-28 18:35:00|13042|13038.5|13040.4|13036.9|13042.3|13038.8|13040.3|13036.8|106
1724870400000|2024-08-28 18:40:00|13040.5|13037|13041.3|13037.8|13041.7|13038.2|13040|13036.5|114
1724870700000|2024-08-28 18:45:00|13041.4|13037.9|13041.5|13038|13041.8|13038.3|13041.1|13037.6|101
1724871000000|2024-08-28 18:50:00|13041.6|13038.1|13038.8|13035.3|13041.8|13038.3|13038.7|13035.2|93
1724871300000|2024-08-28 18:55:00|13038.7|13035.2|13038.7|13035.2|13039.7|13036.2|13038.3|13034.8|161
1724871600000|2024-08-28 19:00:00|13038.6|13035.1|13038.4|13034.9|13038.8|13035.3|13038|13034.5|139
1724871900000|2024-08-28 19:05:00|13038.3|13034.8|13038.6|13035.1|13038.9|13035.4|13038.2|13034.7|87
1724872200000|2024-08-28 19:10:00|13038.7|13035.2|13039.4|13035.9|13039.7|13036.2|13038.7|13035.2|78
1724872500000|2024-08-28 19:15:00|13039.5|13036|13038.5|13035|13039.5|13036|13038.3|13034.8|89
1724872800000|2024-08-28 19:20:00|13038.6|13035.1|13039.4|13035.9|13039.4|13035.9|13038.4|13034.9|63
1724873100000|2024-08-28 19:25:00|13039.3|13035.8|13038.2|13034.7|13039.7|13036.2|13038.2|13034.7|114
1724873400000|2024-08-28 19:30:00|13038.3|13034.8|13039.5|13036|13039.5|13036|13038.1|13034.6|100
1724873700000|2024-08-28 19:35:00|13039.4|13035.9|13039.7|13036.2|13039.8|13036.3|13039.3|13035.8|70
1724874000000|2024-08-28 19:40:00|13039.8|13036.3|13040|13036.5|13040.1|13036.6|13039.7|13036.2|51
1724874300000|2024-08-28 19:45:00|13039.9|13036.4|13039.3|13035.8|13040.2|13036.7|13039.2|13035.7|91
1724874600000|2024-08-28 19:50:00|13039.2|13035.7|13038.7|13035.2|13039.3|13035.8|13038.2|13034.7|78
1724874900000|2024-08-28 19:55:00|13038.8|13035.3|13039.9|13036.4|13040.2|13036.7|13038.8|13035.3|112
1724875200000|2024-08-28 20:00:00|13039.8|13036.3|13039|13035.5|13040|13037.1|13039|13035.5|74
1724875500000|2024-08-28 20:05:00|13039.1|13035.6|13039.2|13035.7|13039.4|13035.9|13039|13035.5|61
1724875800000|2024-08-28 20:10:00|13039.3|13035.8|13038.5|13035|13039.3|13035.8|13038.5|13035|28
1724876100000|2024-08-28 20:15:00|13038.6|13035.1|13039.1|13035.6|13039.6|13036.1|13038.5|13035|34
1724876400000|2024-08-28 20:20:00|13039|13035.5|13036.9|13033.4|13039.5|13036|13036.9|13033.4|77
1724876700000|2024-08-28 20:25:00|13037|13033.5|13037.3|13033.8|13038.4|13034.9|13036.6|13033.1|107
1724877000000|2024-08-28 20:30:00|13037.4|13033.9|13037|13033.5|13037.4|13033.9|13036.9|13033.4|79
1724877300000|2024-08-28 20:35:00|13037.1|13033.6|13037.2|13033.7|13037.2|13033.7|13036.9|13033.4|60
1724877600000|2024-08-28 20:40:00|13037.3|13033.8|13037.3|13033.8|13037.4|13033.9|13037|13033.5|74
1724877900000|2024-08-28 20:45:00|13037.4|13033.9|13037.1|13033.6|13037.5|13034|13036.8|13033.3|235
1724878200000|2024-08-28 20:50:00|13037.4|13033.9|13037.3|13033.8|13038.1|13034.3|13037.2|13033|163
1724878500000|2024-08-28 20:55:00|13037.4|13033.7|13037.6|13033|13038.1|13033.9|13037.1|13032.5|196
1724878800000|2024-08-28 21:00:00|13040.9|13028.2|13040.5|13024.5|13042.2|13028.2|13040.5|13024.5|14
1724879100000|2024-08-28 21:05:00|13040.6|13024.6|13040.2|13024.2|13042.2|13026.2|13040.2|13024.2|8
1724879400000|2024-08-28 21:10:00|13040|13024|13041.3|13025.3|13041.6|13025.6|13040|13024|44
1724879700000|2024-08-28 21:15:00|13041.2|13025.2|13040.4|13024.4|13041.3|13025.3|13040.4|13024.4|9
1724880300000|2024-08-28 21:25:00|13040.6|13024.6|13042.2|13026.2|13042.2|13026.2|13040.6|13024.6|3
1724880600000|2024-08-28 21:30:00|13042.3|13026.3|13041.4|13025.4|13042.5|13026.5|13040.9|13024.9|35
1724880900000|2024-08-28 21:35:00|13041.5|13025.5|13042.4|13026.4|13042.5|13026.5|13041.4|13025.4|15
1724881200000|2024-08-28 21:40:00|13042.3|13026.3|13041.6|13025.6|13042.5|13026.5|13041.5|13025.5|19
1724881500000|2024-08-28 21:45:00|13041.5|13025.5|13041.6|13025.6|13044.5|13028.5|13039.3|13023.3|187
1724881800000|2024-08-28 21:50:00|13040.8|13024.8|13042.3|13026.3|13043.6|13027.6|13038.7|13022.7|567
1724882100000|2024-08-28 21:55:00|13041.3|13025.3|13040.3|13024.3|13043.6|13027.6|13038.8|13022.8|401
1724882400000|2024-08-28 22:00:00|13040.1|13024.1|13042.9|13026.9|13043.2|13027.2|13038.7|13022.7|223
1724882700000|2024-08-28 22:05:00|13042.8|13026.8|13042.4|13028.2|13043.6|13028.4|13042.2|13026.7|157
1724883000000|2024-08-28 22:10:00|13042.5|13028.3|13037.3|13030.4|13045.7|13030.4|13037.3|13027.5|212
1724883300000|2024-08-28 22:15:00|13038.2|13030.3|13033.5|13029.4|13038.2|13030.4|13031.7|13026.1|223
1724883600000|2024-08-28 22:20:00|13033.2|13029.5|13031.7|13026.7|13033.3|13029.5|13030.1|13026.1|187
1724883900000|2024-08-28 22:25:00|13031.3|13027.1|13032.2|13028.3|13032.9|13028.8|13030.8|13026.7|142
1724884200000|2024-08-28 22:30:00|13032.1|13028.4|13031.5|13028|13033.4|13029.9|13031|13027.5|93
1724884500000|2024-08-28 22:35:00|13031.7|13028.2|13034|13030.5|13034|13030.5|13031.4|13027.9|80
1724884800000|2024-08-28 22:40:00|13033.9|13030.4|13033.2|13029.7|13033.9|13030.4|13031.8|13028.3|91
1724885100000|2024-08-28 22:45:00|13033.1|13029.6|13032.9|13029.4|13033.6|13030.1|13032.6|13029.1|80
1724885400000|2024-08-28 22:50:00|13033|13029.5|13031.9|13028.4|13033.1|13029.6|13031.6|13028.1|75
1724885700000|2024-08-28 22:55:00|13031.8|13028.3|13032.6|13029.1|13032.6|13029.1|13031.1|13027.6|45
1724886000000|2024-08-28 23:00:00|13032.5|13029|13033.2|13029.7|13033.3|13029.8|13031.2|13027.7|106
1724886300000|2024-08-28 23:05:00|13033.1|13029.6|13032.2|13028.7|13033.2|13029.7|13032.2|13028.7|87
1724886600000|2024-08-28 23:10:00|13032.3|13028.8|13032.2|13028.7|13032.5|13029|13031.2|13027.7|104
1724886900000|2024-08-28 23:15:00|13032.1|13028.6|13032.7|13029.2|13032.7|13029.2|13031.3|13027.8|94
1724887200000|2024-08-28 23:20:00|13032.6|13029.1|13033.4|13029.9|13033.7|13030.2|13032.5|13029|69
1724887500000|2024-08-28 23:25:00|13033.3|13029.8|13032.5|13029|13033.4|13029.9|13032.2|13028.7|67
1724887800000|2024-08-28 23:30:00|13032.4|13028.9|13033.1|13029.6|13034|13030.5|13032.4|13028.9|82
1724888100000|2024-08-28 23:35:00|13033.2|13029.7|13032.1|13028.6|13033.3|13029.8|13032|13028.5|43
1724888400000|2024-08-28 23:40:00|13032.3|13028.8|13031.1|13027.6|13032.4|13028.9|13031.1|13027.6|80
1724888700000|2024-08-28 23:45:00|13031.2|13027.7|13033.4|13029.9|13033.4|13029.9|13031.1|13027.6|89
1724889000000|2024-08-28 23:50:00|13033.3|13029.8|13035.4|13031.9|13035.7|13032.2|13033.1|13029.6|50
1724889300000|2024-08-28 23:55:00|13035.2|13031.7|13037.5|13034|13038.6|13035.1|13034.7|13031.6|109
1724889600000|2024-08-29 00:00:00|13037.4|13033.9|13032.9|13030.9|13037.6|13034.1|13032.3|13030.3|215
1724889900000|2024-08-29 00:05:00|13032.8|13030.8|13033.8|13031.8|13035.2|13033.2|13032.2|13030.2|169
1724890200000|2024-08-29 00:10:00|13033.7|13031.7|13034.9|13031.4|13036.6|13033.1|13033.7|13030.7|185
1724890500000|2024-08-29 00:15:00|13034.8|13031.3|13034.3|13030.8|13035.3|13031.8|13032.6|13029.1|171
1724890800000|2024-08-29 00:20:00|13034.4|13030.9|13031.8|13028.3|13034.4|13030.9|13031.4|13027.9|169
1724891100000|2024-08-29 00:25:00|13031.9|13028.4|13030.7|13027.2|13032.1|13028.6|13030.2|13026.7|125
1724891400000|2024-08-29 00:30:00|13030.8|13027.3|13031.5|13028|13031.5|13028|13028.8|13025.3|130
1724891700000|2024-08-29 00:35:00|13031.6|13028.1|13033|13029.5|13033.3|13029.8|13031.6|13028.1|111
1724892000000|2024-08-29 00:40:00|13033.1|13029.6|13030.6|13027.1|13033.1|13029.6|13028.8|13025.3|138
1724892300000|2024-08-29 00:45:00|13030.9|13027.4|13031.1|13027.6|13032.5|13030.1|13030.3|13027.1|123
1724892600000|2024-08-29 00:50:00|13031.2|13027.7|13029.2|13025.7|13032.1|13028.6|13027.8|13025.1|187
1724892900000|2024-08-29 00:55:00|13029.4|13025.9|13026.3|13022.8|13029.4|13025.9|13024.8|13021.3|257
1724893200000|2024-08-29 01:00:00|13026.2|13022.7|13025.4|13023.4|13026.2|13023.4|13023.2|13020.1|212
1724893500000|2024-08-29 01:05:00|13025.5|13023.5|13025.8|13022.3|13026.6|13023.7|13024.2|13021.5|143
1724893800000|2024-08-29 01:10:00|13025.9|13022.4|13026.5|13023|13026.7|13023.2|13024.2|13020.7|202
1724894100000|2024-08-29 01:15:00|13026.4|13022.9|13023.2|13019.7|13027.1|13023.6|13022.9|13019.4|205
1724894400000|2024-08-29 01:20:00|13023.1|13019.6|13022.5|13019|13023.2|13019.8|13021.6|13018.7|122
1724894700000|2024-08-29 01:25:00|13022.4|13018.9|13022.7|13019.2|13023.8|13020.3|13021.4|13017.9|149
1724895000000|2024-08-29 01:30:00|13022.8|13019.3|13026.9|13023.4|13027.3|13023.8|13022.8|13019.3|207
1724895300000|2024-08-29 01:35:00|13027|13023.5|13025.4|13021.9|13027.2|13023.7|13024.5|13021|146
1724895600000|2024-08-29 01:40:00|13025.5|13022|13026.5|13023|13027.4|13023.9|13025.5|13022|173
1724895900000|2024-08-29 01:45:00|13026.6|13023.1|13026.1|13022.6|13027.4|13023.9|13025.8|13022.3|191
1724896200000|2024-08-29 01:50:00|13026.2|13022.7|13026.5|13023|13026.5|13023|13024.2|13021.2|129
1724896500000|2024-08-29 01:55:00|13026.3|13022.8|13025|13021.5|13026.4|13022.9|13024.1|13021.2|168
1724896800000|2024-08-29 02:00:00|13025.1|13021.6|13024.9|13021.4|13027.2|13023.7|13024.6|13021.1|187
1724897100000|2024-08-29 02:05:00|13025|13021.5|13028.8|13025.3|13029.2|13026.1|13024.7|13021.2|143
1724897400000|2024-08-29 02:10:00|13028.9|13025.4|13028.6|13025.1|13029.1|13025.6|13027.6|13024.1|109
1724897700000|2024-08-29 02:15:00|13028.5|13025|13028.6|13025.1|13030.2|13026.7|13027.8|13024.3|184
1724898000000|2024-08-29 02:20:00|13028.7|13025.2|13025.2|13021.7|13028.8|13025.3|13025|13021.5|120
1724898300000|2024-08-29 02:25:00|13025.3|13021.8|13023.3|13019.8|13025.7|13022.2|13022.3|13018.8|108
1724898600000|2024-08-29 02:30:00|13023.4|13019.9|13022.9|13019.4|13023.5|13020|13022.1|13018.6|107
1724898900000|2024-08-29 02:35:00|13023|13019.5|13024.7|13021.2|13026.2|13022.7|13022.9|13019.4|141
1724899200000|2024-08-29 02:40:00|13024.8|13021.3|13024.6|13021.1|13025.8|13022.3|13023.5|13020.8|102
1724899500000|2024-08-29 02:45:00|13024.7|13021.2|13025.6|13022.1|13026.3|13024.3|13024.1|13021.2|119
1724899800000|2024-08-29 02:50:00|13025.7|13022.2|13025.8|13022.3|13027.1|13023.6|13025.7|13022.2|84
1724900100000|2024-08-29 02:55:00|13025.9|13022.4|13025.8|13022.3|13026.4|13022.9|13024.8|13021.3|82
1724900400000|2024-08-29 03:00:00|13025.7|13022.2|13028.7|13025.2|13029.5|13026|13025.4|13021.9|166
1724900700000|2024-08-29 03:05:00|13028.6|13025.1|13026.7|13024.7|13028.7|13025.3|13026.4|13023.3|104
1724901000000|2024-08-29 03:10:00|13026.8|13024.8|13028.5|13025|13030.2|13026.7|13026.8|13024|120
1724901300000|2024-08-29 03:15:00|13028.6|13025.1|13026.9|13024.9|13029|13026.1|13026.7|13024.4|118
1724901600000|2024-08-29 03:20:00|13026.8|13024.8|13025.1|13023.1|13026.9|13024.9|13025.1|13022.4|90
1724901900000|2024-08-29 03:25:00|13025|13023|13024.4|13020.9|13025|13023|13023.1|13020.5|117
1724902200000|2024-08-29 03:30:00|13024.5|13021|13024.6|13021.1|13025|13022.2|13023.4|13020.6|86
1724902500000|2024-08-29 03:35:00|13024.5|13021|13023.6|13020.1|13025.2|13022.4|13022.8|13019.4|153
1724902800000|2024-08-29 03:40:00|13023.5|13020|13026|13024|13027|13024.4|13023.5|13020|143
1724903100000|2024-08-29 03:45:00|13026.1|13024.1|13025.7|13022.2|13027.7|13024.8|13025.3|13022.2|124
1724903400000|2024-08-29 03:50:00|13025.6|13022.1|13024|13020.5|13025.7|13022.9|13023.7|13020.3|138
1724903700000|2024-08-29 03:55:00|13023.9|13020.4|13019.3|13017.3|13024|13020.5|13019.2|13016.7|192
1724904000000|2024-08-29 04:00:00|13019.2|13017.2|13018.9|13015.4|13021.1|13017.6|13017|13014.3|193
1724904300000|2024-08-29 04:05:00|13018.8|13015.3|13018.8|13015.3|13019.8|13016.7|13017.7|13014.9|176
1724904600000|2024-08-29 04:10:00|13018.7|13015.2|13017.8|13014.3|13018.7|13015.9|13017|13013.5|155
1724904900000|2024-08-29 04:15:00|13017.7|13014.2|13016.6|13013.1|13018|13014.5|13016.2|13012.7|162
1724905200000|2024-08-29 04:20:00|13016.5|13013|13013.9|13010.4|13016.7|13013.2|13013.7|13010.2|137
1724905500000|2024-08-29 04:25:00|13014|13010.5|13015.7|13012.2|13015.8|13012.9|13013.5|13010|136
1724905800000|2024-08-29 04:30:00|13015.8|13012.3|13012.7|13009.2|13016.2|13012.7|13012.2|13008.7|128
1724906100000|2024-08-29 04:35:00|13012.6|13009.1|13012.1|13008.6|13014.5|13011.1|13011.4|13008.5|94
1724906400000|2024-08-29 04:40:00|13012.2|13008.7|13011.2|13007.7|13012.3|13008.8|13010.1|13006.6|137
1724906700000|2024-08-29 04:45:00|13011.3|13007.8|13012.8|13009.3|13013.1|13009.6|13011.2|13007.7|111
1724907000000|2024-08-29 04:50:00|13012.7|13009.2|13012.7|13009.2|13013.3|13009.8|13012.3|13008.8|118
1724907300000|2024-08-29 04:55:00|13012.8|13009.3|13012.9|13009.4|13013.3|13010|13012|13008.9|120
1724907600000|2024-08-29 05:00:00|13013|13009.5|13012.2|13010.2|13014.4|13011.3|13012.1|13009.4|145
1724907900000|2024-08-29 05:05:00|13012.3|13010.3|13015|13011.5|13015.9|13012.4|13012.2|13009.6|104
1724908200000|2024-08-29 05:10:00|13014.9|13011.4|13015.8|13012.3|13017.3|13013.8|13014.8|13011.3|162
1724908500000|2024-08-29 05:15:00|13015.7|13012.2|13012|13008.5|13015.8|13012.3|13011.4|13008.4|141
1724908800000|2024-08-29 05:20:00|13012.1|13008.6|13011.9|13008.4|13012.3|13008.8|13009.4|13006.2|195
1724909100000|2024-08-29 05:25:00|13011.8|13008.3|13013.3|13009.8|13013.5|13010|13011.7|13008.2|73
1724909400000|2024-08-29 05:30:00|13013.4|13009.9|13014.4|13010.9|13014.5|13011|13013.2|13009.7|73
1724909700000|2024-08-29 05:35:00|13014.3|13010.8|13012.4|13008.9|13014.3|13010.8|13012.2|13008.7|88
1724910000000|2024-08-29 05:40:00|13012.3|13008.8|13014.1|13010.6|13014.5|13011|13010.7|13007.2|122
1724910300000|2024-08-29 05:45:00|13014.2|13010.7|13012.6|13009.1|13014.3|13010.8|13012.4|13008.9|128
1724910600000|2024-08-29 05:50:00|13012.5|13009|13009.2|13005.7|13012.5|13009|13008.4|13004.9|222
1724910900000|2024-08-29 05:55:00|13009.1|13005.6|13008.1|13004.6|13009.4|13005.9|13007.1|13003.6|252
1724911200000|2024-08-29 06:00:00|13008|13004.5|13009.4|13005.9|13011|13007.5|13008|13004.5|252
1724911500000|2024-08-29 06:05:00|13009.5|13006|13008.2|13004.7|13009.5|13006.1|13005.7|13002.2|239
1724911800000|2024-08-29 06:10:00|13008.1|13004.6|13009|13005.5|13009.5|13006.6|13006.8|13004|208
1724912100000|2024-08-29 06:15:00|13009.1|13005.6|13006.7|13003.2|13009.1|13005.6|13006.5|13003|161
1724912400000|2024-08-29 06:20:00|13006.8|13003.3|13008.1|13004.6|13009|13006.1|13006.8|13003.3|159
1724912700000|2024-08-29 06:25:00|13008.2|13004.7|13007.4|13005.4|13008.5|13005.5|13006.2|13002.9|185
1724913000000|2024-08-29 06:30:00|13008.2|13004.7|13010|13006.5|13010.6|13007.1|13007.7|13004.2|175
1724913300000|2024-08-29 06:35:00|13010.1|13006.6|13010.6|13007.1|13011.3|13007.8|13008.5|13005.4|185
1724913600000|2024-08-29 06:40:00|13010.5|13007|13007.9|13004.4|13011.1|13007.6|13007.6|13004.2|217
1724913900000|2024-08-29 06:45:00|13008|13004.5|13006.1|13002.6|13008|13004.5|13005.8|13002.3|201
1724914200000|2024-08-29 06:50:00|13006|13002.5|13006.7|13003.2|13007|13004.1|13005.6|13002.1|157
1724914500000|2024-08-29 06:55:00|13006.8|13003.3|13007.9|13004.4|13008.6|13005.3|13006.8|13003.3|247
1724914800000|2024-08-29 07:00:00|13007.4|13003.9|13011.3|13009.3|13012.2|13009.7|13007.4|13003.9|317
1724915100000|2024-08-29 07:05:00|13011.2|13009.2|13012.8|13009.3|13013.5|13010.9|13011.2|13008.4|233
1724915400000|2024-08-29 07:10:00|13012.9|13009.4|13015.4|13011.9|13016.5|13013.8|13012.2|13009.2|279
1724915700000|2024-08-29 07:15:00|13015.6|13012.1|13010.5|13008.5|13016.2|13013.7|13009.7|13007.2|246
1724916000000|2024-08-29 07:20:00|13010.4|13008.4|13008.9|13006.9|13011.5|13008.8|13008.6|13005.5|212
1724916300000|2024-08-29 07:25:00|13008.8|13006.8|13008.5|13006.5|13011.8|13009|13008.3|13006.3|268
1724916600000|2024-08-29 07:30:00|13008.8|13006.8|13012.7|13010.7|13012.9|13010.9|13008.8|13006.8|231
1724916900000|2024-08-29 07:35:00|13012.8|13010.8|13013.2|13011.2|13014.6|13012|13011.7|13009.7|208
1724917200000|2024-08-29 07:40:00|13013.5|13011.5|13015.6|13013.6|13016.4|13013.7|13013.2|13011.2|177
1724917500000|2024-08-29 07:45:00|13015.7|13013.7|13014.8|13011.3|13015.9|13013.7|13012.9|13010|241
1724917800000|2024-08-29 07:50:00|13014.9|13011.4|13012.9|13010.9|13016|13013.5|13012.8|13010.1|199
1724918100000|2024-08-29 07:55:00|13012.8|13010.8|13011.7|13009.7|13013.9|13011.1|13010.7|13008.7|233
1724918400000|2024-08-29 08:00:00|13011.9|13009.9|13022.7|13019.2|13022.7|13019.2|13011.9|13009.3|549
1724918700000|2024-08-29 08:05:00|13022.8|13019.3|13024.1|13020.6|13024.5|13021|13020|13016.5|402
1724919000000|2024-08-29 08:10:00|13025|13021.5|13028.6|13025.1|13028.7|13025.2|13024.3|13020.9|465
1724919300000|2024-08-29 08:15:00|13028.5|13025|13025.1|13021.6|13029.4|13025.9|13024.4|13020.9|427
1724919600000|2024-08-29 08:20:00|13025.2|13021.7|13033|13029.5|13033.2|13029.7|13025.1|13021.6|369
1724919900000|2024-08-29 08:25:00|13032.9|13029.4|13027.7|13024.2|13033.1|13029.6|13026.4|13023.7|426
1724920200000|2024-08-29 08:30:00|13027.8|13024.3|13025.4|13021.9|13028.4|13024.9|13024.6|13021.1|342
1724920500000|2024-08-29 08:35:00|13025.5|13022|13026.6|13023.1|13028.1|13024.6|13024.9|13021.4|312
1724920800000|2024-08-29 08:40:00|13026.7|13023.2|13027.7|13024.2|13028.8|13026|13023.6|13020.6|298
1724921100000|2024-08-29 08:45:00|13027.6|13024.1|13027.5|13024|13029.6|13026.8|13026.5|13024|278
1724921400000|2024-08-29 08:50:00|13027.6|13024.1|13027.5|13024|13030.2|13027.2|13026.8|13023.9|272
1724921700000|2024-08-29 08:55:00|13027.6|13024.1|13024.1|13022.1|13027.7|13024.2|13024.1|13021|216
1724922000000|2024-08-29 09:00:00|13023.9|13021.9|13020.3|13016.8|13025.3|13022.3|13019.3|13016.5|247
1724922300000|2024-08-29 09:05:00|13020.2|13016.7|13020.1|13016.6|13020.9|13017.7|13016.6|13013.7|343
1724922600000|2024-08-29 09:10:00|13020.2|13016.7|13014.7|13011.2|13021.1|13017.6|13014.6|13011.1|287
1724922900000|2024-08-29 09:15:00|13014.8|13011.3|13015.5|13012|13016.5|13013|13013.7|13010.3|407
1724923200000|2024-08-29 09:20:00|13015.6|13012.1|13013.5|13010|13016.5|13013|13011.4|13008.5|293
1724923500000|2024-08-29 09:25:00|13013.4|13009.9|13012.9|13009.4|13015.2|13011.7|13012.1|13009.2|289
1724923800000|2024-08-29 09:30:00|13012.1|13010.1|13010.4|13006.9|13012.9|13010.1|13007.8|13004.9|282
1724924100000|2024-08-29 09:35:00|13010.5|13007|13007.3|13003.8|13010.6|13007.1|13006.3|13002.8|312
1724924400000|2024-08-29 09:40:00|13007.4|13003.9|13010.5|13008.5|13011.5|13008.6|13007.1|13003.9|302
1724924700000|2024-08-29 09:45:00|13010.6|13008.6|13009.8|13006.3|13011.4|13008.6|13008.6|13005.9|220
1724925000000|2024-08-29 09:50:00|13009.9|13006.4|13007.4|13003.9|13010.6|13007.1|13005.8|13002.7|298
1724925300000|2024-08-29 09:55:00|13007.5|13004|13008.6|13005.1|13009.5|13006|13007|13003.5|295
1724925600000|2024-08-29 10:00:00|13008.5|13005|13010.2|13006.7|13010.3|13006.8|13007.5|13004.7|204
1724925900000|2024-08-29 10:05:00|13010.1|13006.6|13011.2|13009.2|13012|13009.2|13009.2|13005.7|243
1724926200000|2024-08-29 10:10:00|13012.1|13008.6|13012.8|13009.3|13013.2|13010.4|13010.6|13008|207
1724926500000|2024-08-29 10:15:00|13012.7|13009.2|13013.3|13009.8|13013.5|13010.6|13011.5|13008.8|250
1724926800000|2024-08-29 10:20:00|13013.4|13009.9|13011.6|13008.1|13014.5|13011|13010.7|13007.7|226
1724927100000|2024-08-29 10:25:00|13011.5|13008|13011.1|13007.6|13011.6|13008.3|13009.9|13006.6|126
1724927400000|2024-08-29 10:30:00|13011|13007.5|13010.5|13007|13011.5|13008.1|13010.1|13006.9|153
1724927700000|2024-08-29 10:35:00|13010.6|13007.1|13010.7|13007.2|13011|13008.3|13010|13006.7|147
1724928000000|2024-08-29 10:40:00|13010.8|13007.3|13010.4|13006.9|13011.1|13007.6|13010|13006.5|179
1724928300000|2024-08-29 10:45:00|13010.5|13007|13007.1|13005.1|13011.2|13008.5|13007|13004.4|145
1724928600000|2024-08-29 10:50:00|13007|13005|13006.5|13004.5|13008.2|13005.5|13005.7|13003.3|196
1724928900000|2024-08-29 10:55:00|13006.4|13004.4|13007.2|13005.2|13007.9|13005.4|13006.1|13003.3|159
1724929200000|2024-08-29 11:00:00|13007.3|13005.3|13010.3|13006.8|13011.4|13007.9|13007.2|13004.9|257
1724929500000|2024-08-29 11:05:00|13010.2|13006.7|13006.5|13003|13010.5|13007.4|13006.5|13003|216
1724929800000|2024-08-29 11:10:00|13006.6|13003.1|13009.2|13007.2|13010.9|13007.9|13006.6|13003.1|225
1724930100000|2024-08-29 11:15:00|13009.9|13006.4|13011.6|13008.1|13012|13009.2|13008.6|13005.8|235
1724930400000|2024-08-29 11:20:00|13011.7|13008.2|13010.3|13006.8|13012.7|13009.7|13010.2|13006.7|201
1724930700000|2024-08-29 11:25:00|13010.2|13006.7|13009.3|13005.8|13010.7|13007.2|13007.6|13004.1|217
1724931000000|2024-08-29 11:30:00|13009.2|13005.7|13013.1|13009.6|13013.5|13010|13008.7|13005.2|247
1724931300000|2024-08-29 11:35:00|13013.2|13009.7|13013.9|13010.4|13014.7|13011.2|13012.2|13008.7|237
1724931600000|2024-08-29 11:40:00|13013.8|13010.3|13013.8|13010.3|13016.2|13012.7|13013.4|13009.9|222
1724931900000|2024-08-29 11:45:00|13013.9|13010.4|13013.6|13010.1|13015.7|13012.2|13013.5|13010|128
1724932200000|2024-08-29 11:50:00|13013.5|13010|13015.5|13012|13015.5|13012|13012.8|13009.3|149
1724932500000|2024-08-29 11:55:00|13016|13012.5|13013.3|13009.8|13016.9|13013.4|13011.1|13008.3|221
1724932800000|2024-08-29 12:00:00|13013.4|13009.9|13016.6|13013.1|13016.6|13013.1|13012.4|13008.9|214
1724933100000|2024-08-29 12:05:00|13016.5|13013|13017.5|13014|13018.2|13015.1|13015.8|13013|135
1724933400000|2024-08-29 12:10:00|13017.6|13014.1|13015.9|13012.4|13017.7|13014.2|13014.6|13011.1|172
1724933700000|2024-08-29 12:15:00|13016|13012.5|13017.8|13014.3|13018.4|13014.9|13015.9|13012.4|173
1724934000000|2024-08-29 12:20:00|13017.7|13014.2|13017.6|13014.1|13018.3|13014.8|13017|13013.5|150
1724934300000|2024-08-29 12:25:00|13017.7|13014.2|13021.7|13014.2|13021.7|13016.2|13017.2|13013.7|258
1724934600000|2024-08-29 12:30:00|13022.5|13014.3|13028.7|13025.2|13036.2|13032.7|13020.2|13012.2|610
1724934900000|2024-08-29 12:35:00|13029|13025.5|13028.5|13025|13029.3|13025.8|13025|13021.5|460
1724935200000|2024-08-29 12:40:00|13028.9|13025.4|13034.9|13031.4|13036.5|13033.3|13027.6|13024.1|535
1724935500000|2024-08-29 12:45:00|13035|13031.5|13034.2|13030.7|13035.1|13031.6|13031.3|13027.8|439
1724935800000|2024-08-29 12:50:00|13033.9|13030.4|13030.3|13026.8|13036.1|13032.6|13029.7|13026.2|354
1724936100000|2024-08-29 12:55:00|13030.2|13026.7|13032.5|13029|13032.8|13029.6|13029.6|13026.1|422
1724936400000|2024-08-29 13:00:00|13032.4|13028.9|13034.1|13030.6|13035|13031.5|13032.2|13028.7|364
1724936700000|2024-08-29 13:05:00|13034|13030.5|13034.4|13030.9|13035.5|13033|13032.2|13028.7|322
1724937000000|2024-08-29 13:10:00|13034.5|13031|13032|13028.5|13036.4|13032.9|13030.7|13027.6|340
1724937300000|2024-08-29 13:15:00|13031.9|13028.4|13030.5|13027|13032.7|13029.2|13030.5|13027|288
1724937600000|2024-08-29 13:20:00|13030.6|13027.1|13032.7|13029.2|13035.3|13031.8|13030.3|13026.8|256
1724937900000|2024-08-29 13:25:00|13032.6|13029.1|13034.7|13031.2|13035|13031.5|13030.7|13027.2|271
1724938200000|2024-08-29 13:30:00|13034.8|13031.3|13038.7|13035.2|13038.8|13035.3|13032.3|13028.8|338
1724938500000|2024-08-29 13:35:00|13038.8|13035.3|13038.6|13035.1|13041.1|13037.6|13036.2|13032.7|408
1724938800000|2024-08-29 13:40:00|13038.4|13034.9|13038.1|13034.6|13041|13037.5|13037.5|13034|301
1724939100000|2024-08-29 13:45:00|13038.2|13034.7|13036.9|13033.4|13038.4|13035.6|13035.6|13032.1|306
1724939400000|2024-08-29 13:50:00|13036.7|13033.2|13034.7|13031.2|13036.7|13033.2|13034.2|13030.7|248
1724939700000|2024-08-29 13:55:00|13034.5|13031|13036.4|13032.9|13036.9|13033.4|13033.2|13029.7|309
1724940000000|2024-08-29 14:00:00|13036.3|13032.8|13036.5|13033|13037.4|13033.9|13033.7|13030.3|367
1724940300000|2024-08-29 14:05:00|13036.8|13033.3|13035.3|13031.8|13038.8|13035.3|13034.4|13030.9|335
1724940600000|2024-08-29 14:10:00|13035.2|13031.7|13035.3|13031.8|13038.7|13035.2|13034.7|13031.2|335
1724940900000|2024-08-29 14:15:00|13035.2|13031.7|13040.8|13037.3|13040.9|13037.4|13035.1|13031.6|291
1724941200000|2024-08-29 14:20:00|13040.9|13037.4|13039.4|13035.9|13041.5|13038|13039.4|13035.9|210
1724941500000|2024-08-29 14:25:00|13039.3|13035.8|13038.6|13035.1|13039.5|13036|13035.8|13032.3|235
1724941800000|2024-08-29 14:30:00|13038.7|13035.2|13043.4|13039.9|13043.4|13039.9|13038.6|13035.1|243
1724942100000|2024-08-29 14:35:00|13043.3|13039.8|13040.7|13037.2|13043.3|13039.8|13040.3|13036.8|275
1724942400000|2024-08-29 14:40:00|13040.8|13037.3|13040.8|13037.3|13043.8|13040.3|13039|13035.8|324
1724942700000|2024-08-29 14:45:00|13040.7|13037.2|13038.6|13035.1|13041.5|13038|13037.6|13035|288
1724943000000|2024-08-29 14:50:00|13038.5|13035|13036|13034|13038.9|13035.4|13035.6|13032.9|259
1724943300000|2024-08-29 14:55:00|13036.1|13034.1|13037.5|13034|13039|13036.1|13035.7|13033.4|249
1724943600000|2024-08-29 15:00:00|13037.6|13034.1|13040.6|13037.1|13041.2|13038|13036.4|13033.5|334
1724943900000|2024-08-29 15:05:00|13040.4|13036.9|13039.4|13035.9|13040.6|13038.6|13038.2|13034.7|240
1724944200000|2024-08-29 15:10:00|13039.5|13036|13037.7|13034.2|13039.6|13036.1|13036.7|13033.2|260
1724944500000|2024-08-29 15:15:00|13038|13034.5|13038.3|13034.8|13040.1|13036.9|13037.3|13034.4|239
1724944800000|2024-08-29 15:20:00|13038.1|13034.6|13039.7|13036.2|13040.3|13036.9|13037.6|13034.1|226
1724945100000|2024-08-29 15:25:00|13039.4|13035.9|13041|13037.5|13041.5|13038|13038.8|13035.9|180
1724945400000|2024-08-29 15:30:00|13041.1|13037.6|13035.5|13032|13041.2|13037.7|13035.4|13031.9|162
1724945700000|2024-08-29 15:35:00|13035.4|13031.9|13035.4|13031.9|13036.7|13033.2|13034.3|13030.8|173
1724946000000|2024-08-29 15:40:00|13035.5|13032|13031.4|13027.9|13035.6|13032.1|13030.4|13026.9|207
1724946300000|2024-08-29 15:45:00|13031.3|13027.8|13030.5|13027|13032.2|13028.7|13030.3|13026.8|229
1724946600000|2024-08-29 15:50:00|13030.6|13027.1|13028.4|13024.9|13031.1|13027.6|13027.8|13024.3|191
1724946900000|2024-08-29 15:55:00|13028.3|13024.8|13023.8|13020.3|13028.8|13025.3|13022.9|13019.4|265
1724947200000|2024-08-29 16:00:00|13023.7|13020.2|13025.6|13022.1|13026|13022.5|13021.9|13018.4|208
1724947500000|2024-08-29 16:05:00|13025.8|13022.3|13025.4|13021.9|13026.2|13022.7|13024.5|13021|195
1724947800000|2024-08-29 16:10:00|13025.3|13021.8|13025.8|13022.3|13026.7|13023.2|13025|13021.5|168
1724948100000|2024-08-29 16:15:00|13025.7|13022.2|13025.3|13021.8|13026.2|13022.7|13024.9|13021.4|163
1724948400000|2024-08-29 16:20:00|13025.2|13021.7|13024.7|13021.2|13026|13022.5|13024.4|13020.9|162
1724948700000|2024-08-29 16:25:00|13024.6|13021.1|13022.5|13019|13025|13021.5|13022.4|13018.9|177
1724949000000|2024-08-29 16:30:00|13022.4|13018.9|13025.4|13021.9|13025.5|13022|13022.4|13018.9|170
1724949300000|2024-08-29 16:35:00|13025.3|13021.8|13026.2|13022.7|13026.8|13023.3|13024.1|13020.6|210
1724949600000|2024-08-29 16:40:00|13026.3|13022.8|13026.1|13022.6|13027.9|13024.4|13025.7|13022.2|190
1724949900000|2024-08-29 16:45:00|13026.2|13022.7|13026.4|13022.9|13026.7|13023.2|13025.6|13022.1|159
1724950200000|2024-08-29 16:50:00|13026.5|13023|13028.5|13025|13029.1|13025.6|13026.5|13023|188
1724950500000|2024-08-29 16:55:00|13028.6|13025.1|13028.9|13025.4|13029.3|13025.8|13028|13024.5|202
1724950800000|2024-08-29 17:00:00|13029|13025.5|13028.6|13025.1|13030.5|13027|13028.2|13024.7|227
1724951100000|2024-08-29 17:05:00|13028.5|13025|13026.3|13022.8|13028.5|13025|13026.2|13022.7|177
1724951400000|2024-08-29 17:10:00|13026.2|13022.7|13026.9|13023.4|13027.9|13024.4|13026|13022.7|162
1724951700000|2024-08-29 17:15:00|13027|13023.5|13026.9|13023.4|13027.7|13024.2|13026.4|13022.9|229
1724952000000|2024-08-29 17:20:00|13026.8|13023.3|13026.6|13023.1|13026.9|13023.4|13026.3|13022.8|230
1724952300000|2024-08-29 17:25:00|13026.5|13023|13024.5|13021|13026.7|13023.2|13023.4|13020|240
1724952600000|2024-08-29 17:30:00|13024.4|13020.9|13023.3|13019.8|13024.7|13021.2|13022.6|13019.1|205
1724952900000|2024-08-29 17:35:00|13023.2|13019.7|13024.6|13021.1|13025|13021.5|13023.2|13019.7|186
1724953200000|2024-08-29 17:40:00|13024.5|13021|13025.4|13021.9|13025.6|13022.1|13024.2|13020.7|188
1724953500000|2024-08-29 17:45:00|13025.5|13022|13026.5|13023|13026.8|13023.3|13025.5|13022|208
1724953800000|2024-08-29 17:50:00|13026.4|13022.9|13027|13023.5|13027.4|13023.9|13025.5|13022.6|157
1724954100000|2024-08-29 17:55:00|13026.9|13023.4|13024|13020.5|13027|13023.5|13023.1|13020.1|192
1724954400000|2024-08-29 18:00:00|13023.9|13020.4|13023.9|13020.4|13024.3|13020.8|13023.6|13020.1|182
1724954700000|2024-08-29 18:05:00|13024|13020.5|13023.1|13021.1|13024.7|13021.4|13022.8|13019.8|163
1724955000000|2024-08-29 18:10:00|13023.2|13021.2|13024.4|13020.9|13025.6|13022.8|13023.1|13020.9|222
1724955300000|2024-08-29 18:15:00|13024.5|13021|13024.6|13022.6|13025.5|13023.2|13023.9|13021|159
1724955600000|2024-08-29 18:20:00|13024.5|13022.5|13024|13020.5|13024.8|13022.7|13023.9|13020.4|161
1724955900000|2024-08-29 18:25:00|13024.1|13020.6|13024.1|13022.1|13025.6|13022.8|13023.1|13020.4|205
1724956200000|2024-08-29 18:30:00|13024.2|13022.2|13025.4|13021.9|13025.7|13022.8|13023.3|13020.6|222
1724956500000|2024-08-29 18:35:00|13025.3|13021.8|13027.7|13024.2|13028|13024.5|13024.1|13021.4|241
1724956800000|2024-08-29 18:40:00|13027.8|13024.3|13028.4|13024.9|13029|13026.2|13027.1|13024.2|216
1724957100000|2024-08-29 18:45:00|13028.3|13024.8|13029.3|13025.8|13029.3|13025.8|13028|13024.5|204
1724957400000|2024-08-29 18:50:00|13029.2|13025.7|13028.9|13025.4|13029.5|13026|13028.7|13025.2|184
1724957700000|2024-08-29 18:55:00|13028.8|13025.3|13028.2|13024.7|13029.3|13025.8|13027.9|13024.4|263
1724958000000|2024-08-29 19:00:00|13028.1|13024.6|13029.4|13025.9|13030.1|13026.6|13027.3|13023.8|218
1724958300000|2024-08-29 19:05:00|13029.5|13026|13029.1|13025.6|13029.6|13026.1|13028.9|13025.4|192
1724958600000|2024-08-29 19:10:00|13029.2|13025.7|13028.8|13025.3|13029.5|13026|13028.7|13025.2|110
1724958900000|2024-08-29 19:15:00|13029|13025.5|13028.9|13025.4|13029.2|13026.4|13027.8|13025|67
1724959200000|2024-08-29 19:20:00|13028.8|13025.3|13028.7|13025.2|13028.9|13026.1|13027.8|13025|61
1724959500000|2024-08-29 19:25:00|13028.8|13025.3|13028.1|13024.6|13028.9|13025.9|13027.1|13024.6|51
1724959800000|2024-08-29 19:30:00|13027.3|13025.3|13028.5|13025|13028.8|13025.8|13027.2|13024.8|64
1724960100000|2024-08-29 19:35:00|13028.4|13024.9|13028.5|13025|13028.6|13025.8|13027.6|13024.8|46
1724960400000|2024-08-29 19:40:00|13028.6|13025.1|13030.5|13027|13030.6|13027.1|13028.5|13025|85
1724960700000|2024-08-29 19:45:00|13030.4|13026.9|13030.6|13027.1|13030.7|13027.2|13030.1|13026.6|60
1724961000000|2024-08-29 19:50:00|13030.5|13027|13032.1|13028.6|13032.1|13028.6|13030.3|13026.8|101
1724961300000|2024-08-29 19:55:00|13032|13028.5|13033|13029.5|13033.3|13029.8|13031.8|13028.3|135
1724961600000|2024-08-29 20:00:00|13033.1|13029.6|13032.9|13029.4|13033.1|13029.6|13032.8|13029.3|44
1724961900000|2024-08-29 20:05:00|13032.8|13029.3|13030.8|13027.3|13032.9|13029.4|13030.3|13026.8|69
1724962200000|2024-08-29 20:10:00|13030.7|13027.2|13030|13026.5|13030.8|13027.3|13030|13026.5|95
1724962500000|2024-08-29 20:15:00|13029.9|13026.4|13030.9|13027.4|13031.1|13027.6|13029.9|13026.4|90
1724962800000|2024-08-29 20:20:00|13030.8|13027.3|13030.3|13026.8|13031.2|13027.7|13030.3|13026.8|45
1724963100000|2024-08-29 20:25:00|13030.2|13026.7|13030.6|13027.1|13030.6|13027.1|13029.9|13026.4|42
1724963400000|2024-08-29 20:30:00|13030.5|13027|13030.4|13026.9|13030.8|13027.3|13030.2|13026.7|51
1724963700000|2024-08-29 20:35:00|13030.3|13026.8|13030.2|13026.7|13030.6|13027.1|13030.2|13026.7|72
1724964000000|2024-08-29 20:40:00|13030.3|13026.8|13030.4|13026.9|13030.7|13027.2|13030.1|13026.6|43
1724964300000|2024-08-29 20:45:00|13030.6|13027.1|13030.5|13027|13030.9|13027.4|13030.4|13026.9|27
1724964600000|2024-08-29 20:50:00|13030.4|13026.9|13030.2|13026.7|13030.7|13027.1|13030.2|13026.7|51
1724964900000|2024-08-29 20:55:00|13030.3|13026.8|13033|13028|13033.2|13028.7|13030.3|13026.8|230
1724965200000|2024-08-29 21:00:00|13032.7|13026.7|13036.4|13020.4|13038|13026.7|13032.7|13020.2|14
1724965500000|2024-08-29 21:05:00|13036.6|13020.6|13033.6|13017.6|13036.6|13020.6|13031.9|13015.9|86
1724965800000|2024-08-29 21:10:00|13033.8|13017.8|13036.1|13020.1|13036.9|13020.9|13033.8|13017.8|64
1724966100000|2024-08-29 21:15:00|13036|13020|13035.7|13020.3|13036.2|13020.7|13035.6|13019.9|37
1724966400000|2024-08-29 21:20:00|13035.8|13020.4|13035.5|13020.8|13035.8|13021.1|13035.2|13020.3|56
1724966700000|2024-08-29 21:25:00|13035.4|13020.5|13033.6|13017.6|13036.2|13020.9|13033.5|13017.5|37
1724967000000|2024-08-29 21:30:00|13033.9|13017.9|13034.9|13018.9|13034.9|13018.9|13033.3|13017.3|73
1724967300000|2024-08-29 21:35:00|13035|13019|13033.8|13017.8|13035.4|13019.4|13033.5|13017.5|44
1724967600000|2024-08-29 21:40:00|13033.7|13017.7|13035|13019.8|13035.2|13020.1|13033.6|13017.6|50
1724967900000|2024-08-29 21:45:00|13035.1|13020.1|13032.8|13016.8|13035.4|13021.2|13032.3|13016.3|308
1724968200000|2024-08-29 21:50:00|13032.9|13016.9|13033.1|13017.1|13035.5|13021.5|13032.6|13016.6|292
1724968500000|2024-08-29 21:55:00|13033.5|13017.5|13034.8|13018.8|13035.7|13021.2|13032.4|13016.4|249
1724968800000|2024-08-29 22:00:00|13035|13019|13033.1|13024.8|13035|13025|13032.3|13017.5|302
1724969100000|2024-08-29 22:05:00|13033.2|13025|13033.1|13025|13033.7|13025.7|13032.5|13024.4|128
1724969400000|2024-08-29 22:10:00|13033.2|13025.1|13032.5|13025.2|13033.4|13025.9|13031.8|13024.7|96
1724969700000|2024-08-29 22:15:00|13032.4|13025.3|13029.8|13025.8|13033.2|13026.7|13029.6|13023.5|97
1724970000000|2024-08-29 22:20:00|13029.9|13025.9|13029.3|13025.8|13030.4|13026.4|13029.1|13025.1|56
1724970300000|2024-08-29 22:25:00|13029.5|13025.7|13029.4|13025.9|13029.6|13025.9|13029.3|13025.4|17
1724970600000|2024-08-29 22:30:00|13029.5|13026|13029.7|13026|13030|13026.5|13029.3|13025.6|42
1724970900000|2024-08-29 22:35:00|13029.6|13026.1|13029.7|13026.2|13029.9|13026.3|13029.6|13026.1|20
1724971200000|2024-08-29 22:40:00|13029.8|13026.3|13028.5|13025|13029.8|13026.3|13028.1|13024.6|21
1724971500000|2024-08-29 22:45:00|13028.7|13025.2|13030|13026.5|13030.3|13026.8|13028.3|13024.8|48
1724971800000|2024-08-29 22:50:00|13030.1|13026.6|13030.7|13027.2|13030.8|13027.3|13030|13026.5|21
1724972100000|2024-08-29 22:55:00|13030.6|13027.1|13030.4|13026.9|13030.6|13027.1|13030.3|13026.8|21
1724972400000|2024-08-29 23:00:00|13030.3|13026.8|13030.3|13026.8|13030.9|13027.4|13030.2|13026.7|67
1724972700000|2024-08-29 23:05:00|13030.2|13026.7|13029.6|13026.1|13030.5|13027|13029.4|13025.9|43
1724973000000|2024-08-29 23:10:00|13029.5|13026|13029.6|13026.1|13029.7|13026.2|13028.8|13025.3|48
1724973300000|2024-08-29 23:15:00|13029.7|13026.2|13029.7|13026.2|13029.9|13026.4|13029|13025.5|35
1724973600000|2024-08-29 23:20:00|13029.8|13026.3|13029.2|13025.7|13030.2|13026.7|13029.2|13025.7|43
1724973900000|2024-08-29 23:25:00|13029.1|13025.6|13030.4|13026.9|13030.4|13026.9|13029|13025.5|37
1724974200000|2024-08-29 23:30:00|13030.3|13026.8|13032.6|13029.1|13032.6|13029.1|13030|13026.5|81
1724974500000|2024-08-29 23:35:00|13032.5|13029|13033|13029.5|13033.4|13029.9|13031.6|13028.4|79
1724974800000|2024-08-29 23:40:00|13033.1|13029.6|13033.1|13029.6|13033.5|13030.4|13032.2|13029.5|71
1724975100000|2024-08-29 23:45:00|13033.2|13029.7|13032.9|13029.4|13033.2|13030.4|13032.2|13029.4|46
1724975400000|2024-08-29 23:50:00|13033|13029.5|13030.3|13026.8|13033|13029.5|13028.6|13025.1|134
1724975700000|2024-08-29 23:55:00|13030.4|13026.9|13028.3|13024.8|13030.8|13027.3|13028.2|13024.7|311
1724976000000|2024-08-30 00:00:00|13028.4|13024.9|13030.6|13027.1|13032.7|13029.2|13028.2|13024.7|248
1724976300000|2024-08-30 00:05:00|13030.7|13027.2|13029.4|13025.9|13030.9|13027.4|13028.2|13025.3|174
1724976600000|2024-08-30 00:10:00|13029.3|13025.8|13028.7|13025.2|13030.3|13027.6|13027.9|13024.8|149
1724976900000|2024-08-30 00:15:00|13028.8|13025.3|13031|13027.5|13031.2|13028|13028.7|13025.2|94
1724977200000|2024-08-30 00:20:00|13031.1|13027.6|13029.7|13026.2|13031.9|13028.9|13029.4|13026.1|154
1724977500000|2024-08-30 00:25:00|13029.8|13026.3|13029.5|13026|13030.3|13027.7|13028|13024.5|128
1724977800000|2024-08-30 00:30:00|13029.6|13026.1|13030|13026.5|13031.3|13027.8|13028.9|13025.4|167
1724978100000|2024-08-30 00:35:00|13030.1|13026.6|13028.1|13024.6|13030.2|13026.7|13027.1|13024.3|151
1724978400000|2024-08-30 00:40:00|13028|13024.5|13030.7|13027.2|13031.1|13028.7|13027.3|13024.5|89
1724978700000|2024-08-30 00:45:00|13030.8|13027.3|13030.1|13026.6|13030.8|13027.6|13028.1|13025.7|74
1724979000000|2024-08-30 00:50:00|13030.2|13026.7|13027.7|13024.2|13031.6|13028.8|13025.6|13022.9|198
1724979300000|2024-08-30 00:55:00|13026.8|13023.3|13025.2|13023.2|13027.5|13024|13025.2|13022.7|130
1724979600000|2024-08-30 01:00:00|13025.3|13023.3|13024.2|13020.7|13026.9|13024.5|13023|13020.2|156
1724979900000|2024-08-30 01:05:00|13024.3|13020.8|13024.8|13021.3|13025.8|13022.9|13024.2|13020.7|73
1724980200000|2024-08-30 01:10:00|13024.9|13021.4|13029.1|13025.6|13029.3|13025.8|13024.9|13021.4|148
1724980500000|2024-08-30 01:15:00|13029.2|13025.7|13022.5|13019|13029.3|13025.8|13022|13018.5|182
1724980800000|2024-08-30 01:20:00|13022.4|13018.9|13024.1|13020.6|13024.4|13020.9|13021.5|13018|197
1724981100000|2024-08-30 01:25:00|13024.2|13020.7|13024.3|13020.8|13024.3|13020.8|13020.9|13017.4|209
1724981400000|2024-08-30 01:30:00|13025.1|13021.6|13031.6|13028.1|13032.8|13029.3|13023.6|13020.1|342
1724981700000|2024-08-30 01:35:00|13031.5|13028|13023.8|13020.3|13031.7|13028.2|13023.1|13020.3|253
1724982000000|2024-08-30 01:40:00|13023.7|13020.2|13025.8|13022.3|13026.3|13022.8|13020.3|13016.8|268
1724982300000|2024-08-30 01:45:00|13025.5|13022|13029.2|13025.7|13029.5|13026|13025.4|13021.9|252
1724982600000|2024-08-30 01:50:00|13029.1|13025.6|13029.8|13026.3|13032|13028.5|13028.5|13025|257
1724982900000|2024-08-30 01:55:00|13029.9|13026.4|13032.4|13028.9|13033.3|13029.8|13029.9|13026.4|223
1724983200000|2024-08-30 02:00:00|13032.3|13028.8|13030.8|13027.3|13033.2|13029.7|13030.7|13027.2|133
1724983500000|2024-08-30 02:05:00|13030.7|13027.2|13030.2|13026.7|13032|13029.1|13030.2|13026.7|152
1724983800000|2024-08-30 02:10:00|13030.1|13026.6|13033|13029.5|13033|13029.5|13028.9|13025.4|179
1724984100000|2024-08-30 02:15:00|13033.1|13029.6|13031.9|13029.9|13034.1|13030.6|13031.8|13029|125
1724984400000|2024-08-30 02:20:00|13031.8|13029.8|13032.7|13029.2|13033.4|13030.4|13031.2|13027.7|189
1724984700000|2024-08-30 02:25:00|13032.6|13029.1|13035.7|13032.2|13036.9|13033.9|13032.6|13029.1|153
1724985000000|2024-08-30 02:30:00|13035.6|13032.1|13034.1|13030.6|13037.9|13035|13034.1|13030.6|179
1724985300000|2024-08-30 02:35:00|13034.2|13030.7|13033.9|13030.4|13034.5|13031|13032.1|13028.6|164
1724985600000|2024-08-30 02:40:00|13033.8|13030.3|13033.4|13029.9|13034.7|13031.2|13032.9|13029.4|141
1724985900000|2024-08-30 02:45:00|13033.3|13029.8|13035.6|13032.1|13036|13032.6|13033.3|13029.8|134
1724986200000|2024-08-30 02:50:00|13035.5|13032|13036|13032.5|13036.4|13032.9|13035.3|13031.8|106
1724986500000|2024-08-30 02:55:00|13035.9|13032.4|13037.1|13033.6|13037.5|13034|13035.6|13032.1|137
1724986800000|2024-08-30 03:00:00|13037.2|13033.7|13034.2|13030.7|13038.3|13035.5|13033.3|13030.4|215
1724987100000|2024-08-30 03:05:00|13034.3|13030.8|13037.2|13033.7|13037.2|13034.4|13034.1|13030.8|114
1724987400000|2024-08-30 03:10:00|13037.1|13033.6|13036.2|13034.2|13037.3|13034.5|13035.2|13032.2|105
1724987700000|2024-08-30 03:15:00|13036.1|13034.1|13038.7|13035.2|13038.8|13035.9|13036|13033.1|61
1724988000000|2024-08-30 03:20:00|13038.8|13035.3|13038|13034.5|13039.5|13036|13037.3|13033.9|115
1724988300000|2024-08-30 03:25:00|13038.1|13034.6|13037.8|13034.3|13038.7|13035.2|13037.3|13033.8|95
1724988600000|2024-08-30 03:30:00|13037.9|13034.4|13036.6|13033.1|13037.9|13034.4|13036.1|13032.6|84
1724988900000|2024-08-30 03:35:00|13036.5|13033|13034.7|13031.2|13036.8|13033.3|13034.3|13031.1|89
1724989200000|2024-08-30 03:40:00|13034.6|13031.1|13034.1|13030.6|13035.3|13032.5|13034.1|13030.6|81
1724989500000|2024-08-30 03:45:00|13034.2|13030.7|13033.4|13029.9|13034.6|13031.8|13032.9|13029.9|76
1724989800000|2024-08-30 03:50:00|13033.3|13029.8|13030.4|13026.9|13033.3|13029.8|13029.6|13026.6|235
1724990100000|2024-08-30 03:55:00|13030.3|13026.8|13033.2|13029.7|13033.4|13029.9|13029.2|13025.7|132
1724990400000|2024-08-30 04:00:00|13033.3|13029.8|13032.8|13029.3|13033.5|13030.8|13032.2|13029.1|125
1724990700000|2024-08-30 04:05:00|13032.7|13029.2|13034.4|13030.9|13034.8|13032|13032.6|13029.1|111
1724991000000|2024-08-30 04:10:00|13034.3|13030.8|13032.9|13029.4|13034.7|13031.2|13032.3|13028.8|110
1724991300000|2024-08-30 04:15:00|13033|13029.5|13031.2|13029.2|13033.2|13030.2|13030.9|13027.9|134
1724991600000|2024-08-30 04:20:00|13032|13028.5|13032|13028.5|13032.6|13029.1|13031.3|13027.8|93
1724991900000|2024-08-30 04:25:00|13031.9|13028.4|13026.9|13023.4|13032|13028.5|13026.1|13022.6|215
1724992200000|2024-08-30 04:30:00|13027|13023.5|13027.3|13023.8|13029.9|13026.4|13027|13023.5|167
1724992500000|2024-08-30 04:35:00|13027.4|13023.9|13028.7|13025.2|13029.4|13025.9|13025|13022|123
1724992800000|2024-08-30 04:40:00|13028.8|13025.3|13029.4|13025.9|13029.5|13026|13027.9|13024.9|117
1724993100000|2024-08-30 04:45:00|13029.5|13026|13030.7|13027.2|13030.7|13027.2|13029|13025.5|120
1724993400000|2024-08-30 04:50:00|13030.6|13027.1|13031.4|13027.9|13031.6|13028.1|13029.8|13026.3|147
1724993700000|2024-08-30 04:55:00|13031.3|13027.8|13030.2|13026.7|13031.4|13027.9|13030|13026.5|101
1724994000000|2024-08-30 05:00:00|13030.1|13026.6|13031.3|13027.8|13031.4|13028.5|13028.3|13025.3|183
1724994300000|2024-08-30 05:05:00|13031.2|13027.7|13028.8|13025.3|13031.2|13027.7|13028.5|13025.3|75
1724994600000|2024-08-30 05:10:00|13028.7|13025.2|13028.8|13025.3|13029.1|13025.9|13027.7|13024.4|79
1724994900000|2024-08-30 05:15:00|13028.9|13025.4|13028.7|13025.2|13028.9|13025.4|13027.2|13023.7|88
1724995200000|2024-08-30 05:20:00|13028.6|13025.1|13029.7|13026.2|13030.3|13026.8|13028.1|13024.6|119
1724995500000|2024-08-30 05:25:00|13029.6|13026.1|13030.1|13026.6|13030.4|13026.9|13029.4|13025.9|78
1724995800000|2024-08-30 05:30:00|13030.2|13026.7|13030.8|13027.3|13031.3|13028.6|13029.6|13026.6|134
1724996100000|2024-08-30 05:35:00|13030.9|13027.4|13030|13028|13031.9|13029.3|13029.8|13027.2|117
1724996400000|2024-08-30 05:40:00|13030.1|13028.1|13030.8|13028.8|13030.8|13028.8|13030|13028|70
1724996700000|2024-08-30 05:45:00|13030.9|13028.9|13032.2|13030.2|13033.2|13030.4|13030.9|13028.5|116
1724997000000|2024-08-30 05:50:00|13033|13029.5|13031.3|13029.3|13033.3|13030.7|13031|13028.7|96
1724997300000|2024-08-30 05:55:00|13031.4|13029.4|13032.5|13029|13033.1|13029.9|13031.1|13028.2|101
1724997600000|2024-08-30 06:00:00|13032.6|13029.1|13033.8|13030.3|13034.4|13031.6|13032.4|13029|110
1724997900000|2024-08-30 06:05:00|13033.7|13030.2|13033.7|13030.2|13034|13031.5|13031.5|13029|114
1724998200000|2024-08-30 06:10:00|13033.6|13030.1|13032.3|13030.3|13034.1|13030.8|13031.9|13029.1|163
1724998500000|2024-08-30 06:15:00|13032.4|13030.4|13035.4|13033.4|13035.5|13033.4|13032.3|13028.9|131
1724998800000|2024-08-30 06:20:00|13036.1|13032.6|13038.7|13035.2|13040.7|13037.6|13035.3|13032.2|194
1724999100000|2024-08-30 06:25:00|13038.6|13035.1|13039.5|13036|13040.5|13037|13037.3|13034.6|165
1724999400000|2024-08-30 06:30:00|13039.6|13036.1|13038.4|13034.9|13040.1|13036.6|13038.3|13034.8|149
1724999700000|2024-08-30 06:35:00|13038.5|13035|13036.9|13033.4|13039|13035.6|13035.7|13033|155
1725000000000|2024-08-30 06:40:00|13037|13033.5|13036.7|13033.2|13038.4|13035.4|13036.4|13032.9|146
1725000300000|2024-08-30 06:45:00|13036.6|13033.1|13035.7|13032.2|13037|13033.5|13033.7|13030.8|210
1725000600000|2024-08-30 06:50:00|13035.6|13032.1|13035.5|13033.5|13036|13033.6|13034.4|13031.2|134
1725000900000|2024-08-30 06:55:00|13035.4|13033.4|13033.2|13029.7|13036.3|13033.6|13032.4|13029.4|150
1725001200000|2024-08-30 07:00:00|13033.1|13029.6|13033.2|13029.7|13033.8|13030.5|13030|13027|285
1725001500000|2024-08-30 07:05:00|13033.3|13029.8|13034.2|13030.7|13034.5|13031.5|13032|13029.1|221
1725001800000|2024-08-30 07:10:00|13034.3|13030.8|13032.8|13029.3|13035.1|13032.9|13032.7|13029.2|226
1725002100000|2024-08-30 07:15:00|13032.7|13029.2|13028.7|13025.2|13033.1|13029.6|13028.1|13024.6|271
1725002400000|2024-08-30 07:20:00|13028.6|13025.1|13023.8|13020.3|13028.9|13025.4|13023.7|13020.2|238
1725002700000|2024-08-30 07:25:00|13023.9|13020.4|13019.5|13016|13024.4|13021.7|13019.5|13016|216
1725003000000|2024-08-30 07:30:00|13019.6|13016.1|13018.9|13015.4|13020.4|13016.9|13016.2|13013.3|278
1725003300000|2024-08-30 07:35:00|13018.2|13016.2|13018.4|13016.4|13022.9|13020.1|13018.2|13015.7|265
1725003600000|2024-08-30 07:40:00|13018.3|13016.3|13021.5|13018|13022.1|13019.2|13017.6|13015.5|302
1725003900000|2024-08-30 07:45:00|13021.4|13017.9|13022.5|13020.5|13023.2|13020.7|13020.2|13017.6|217
1725004200000|2024-08-30 07:50:00|13023.3|13019.8|13027|13023.5|13027.3|13023.8|13022|13019.5|155
1725004500000|2024-08-30 07:55:00|13027.1|13023.6|13024.1|13022.1|13027.3|13024.3|13023.6|13021.6|233
1725004800000|2024-08-30 08:00:00|13024|13022|13019.7|13017.7|13025.6|13022.7|13019.7|13016.9|299
1725005100000|2024-08-30 08:05:00|13019.8|13017.8|13018.5|13015|13020.9|13017.9|13018.2|13014.7|242
1725005400000|2024-08-30 08:10:00|13018.6|13015.1|13020.8|13017.3|13021.3|13017.8|13017.5|13014.5|221
1725005700000|2024-08-30 08:15:00|13020.9|13017.4|13020.7|13017.2|13021.3|13018.5|13019.5|13016.5|206
1725006000000|2024-08-30 08:20:00|13020.8|13017.3|13019.7|13016.2|13021.7|13018.5|13019.1|13015.8|168
1725006300000|2024-08-30 08:25:00|13019.8|13016.3|13018.2|13014.7|13020.3|13016.8|13017.6|13014.4|122
1725006600000|2024-08-30 08:30:00|13018.1|13014.6|13018.3|13014.8|13018.5|13015.3|13015.7|13012.2|211
1725006900000|2024-08-30 08:35:00|13018.2|13014.7|13021.4|13017.9|13021.5|13018|13017.9|13014.7|206
1725007200000|2024-08-30 08:40:00|13021.5|13018|13023.6|13020.1|13023.6|13020.6|13020.5|13017|159
1725007500000|2024-08-30 08:45:00|13024|13020.5|13024|13020.5|13024.5|13021.1|13023.1|13020|229
1725007800000|2024-08-30 08:50:00|13024.1|13020.6|13025.2|13021.7|13025.2|13021.7|13023.9|13020.4|137
1725008100000|2024-08-30 08:55:00|13025.3|13021.8|13030.4|13026.9|13030.6|13027.1|13025|13021.5|132
1725008400000|2024-08-30 09:00:00|13030.5|13027|13030.1|13026.6|13030.6|13027.1|13029.1|13025.6|162
1725008700000|2024-08-30 09:05:00|13030.2|13026.7|13025.5|13022|13030.2|13026.7|13025|13021.5|154
1725009000000|2024-08-30 09:10:00|13024.5|13021|13025.4|13021.9|13026.3|13022.8|13024.4|13020.9|55
1725009300000|2024-08-30 09:15:00|13025.6|13022.1|13028.9|13025.4|13029.3|13025.8|13025|13021.5|243
1725009600000|2024-08-30 09:20:00|13028.8|13025.3|13028.3|13024.8|13029.2|13026.6|13026.9|13024.2|228
1725009900000|2024-08-30 09:25:00|13027.5|13025.5|13028.6|13025.1|13028.6|13025.5|13026.8|13023.5|168
1725010200000|2024-08-30 09:30:00|13027.9|13025.9|13029.1|13025.6|13029.6|13026.8|13027.9|13024.8|186
1725010500000|2024-08-30 09:35:00|13029.2|13025.7|13028|13024.5|13029.5|13026.4|13027.3|13024.4|233
1725010800000|2024-08-30 09:40:00|13027.9|13024.4|13026.5|13023|13028|13025|13026.3|13022.8|199
1725011100000|2024-08-30 09:45:00|13026.6|13023.1|13026.2|13022.7|13027.4|13023.9|13025.5|13022|200
1725011400000|2024-08-30 09:50:00|13026.3|13022.8|13024.9|13021.4|13026.3|13022.8|13024.5|13021|194
1725011700000|2024-08-30 09:55:00|13025|13021.5|13025.7|13022.2|13026.3|13023.5|13024.1|13021.4|160
1725012000000|2024-08-30 10:00:00|13024.9|13022.9|13025.4|13023.4|13026.6|13024.3|13023.7|13021.3|188
1725012300000|2024-08-30 10:05:00|13025.3|13023.3|13025.2|13021.7|13025.8|13023.5|13024|13021.1|168
1725012600000|2024-08-30 10:10:00|13025.3|13021.8|13027.7|13024.2|13027.9|13024.4|13025.2|13021.7|169
1725012900000|2024-08-30 10:15:00|13027.8|13024.3|13026.7|13023.2|13028.6|13025.4|13026.3|13022.9|199
1725013200000|2024-08-30 10:20:00|13026.8|13023.3|13026.4|13022.9|13027.5|13024.3|13025.5|13022.7|216
1725013500000|2024-08-30 10:25:00|13026.5|13023|13025|13021.5|13026.7|13023.2|13024.3|13020.8|190
1725013800000|2024-08-30 10:30:00|13024.9|13021.4|13028.6|13025.1|13028.7|13025.2|13024.1|13020.6|236
1725014100000|2024-08-30 10:35:00|13028.8|13025.3|13029.6|13026.1|13029.9|13026.5|13027.8|13024.4|244
1725014400000|2024-08-30 10:40:00|13029.5|13026|13029.7|13026.2|13029.9|13027.1|13028.2|13025.3|192
1725014700000|2024-08-30 10:45:00|13029.8|13026.3|13029.5|13026|13029.8|13026.3|13028.3|13024.8|138
1725015000000|2024-08-30 10:50:00|13029.6|13026.1|13029.1|13025.6|13030.1|13026.6|13027.7|13024.9|221
1725015300000|2024-08-30 10:55:00|13029.2|13025.7|13030.7|13027.2|13031.3|13027.8|13028.5|13025|195
1725015600000|2024-08-30 11:00:00|13030.6|13027.1|13029.1|13025.6|13031.6|13028.1|13029|13025.5|202
1725015900000|2024-08-30 11:05:00|13029.2|13025.7|13028.5|13025|13030|13026.5|13028.4|13024.9|161
1725016200000|2024-08-30 11:10:00|13028.4|13024.9|13029.1|13025.6|13029.4|13026.5|13027.8|13024.9|143
1725016500000|2024-08-30 11:15:00|13028.4|13026.4|13031.5|13028|13031.6|13028.1|13028.4|13025.7|145
1725016800000|2024-08-30 11:20:00|13031.4|13027.9|13030.3|13028.3|13031.5|13028.7|13030|13027.5|149
1725017100000|2024-08-30 11:25:00|13030.2|13028.2|13029.5|13027.5|13031.4|13028.7|13029.5|13027.5|139
1725017400000|2024-08-30 11:30:00|13029.4|13027.4|13028|13024.5|13029.4|13027.4|13027.5|13024.4|143
1725017700000|2024-08-30 11:35:00|13027.9|13024.4|13024.5|13021|13028.3|13025.1|13023|13020.4|183
1725018000000|2024-08-30 11:40:00|13024.6|13021.1|13026.1|13022.6|13026.6|13023.9|13023.3|13020.5|178
1725018300000|2024-08-30 11:45:00|13026|13022.5|13028.6|13025.1|13028.6|13025.7|13025.4|13022.1|172
1725018600000|2024-08-30 11:50:00|13027.8|13025.8|13026.6|13024.6|13028.9|13026.8|13026.5|13023.7|235
1725018900000|2024-08-30 11:55:00|13026.7|13024.7|13029.5|13026|13029.5|13026.8|13026.7|13024.7|188
1725019200000|2024-08-30 12:00:00|13029.3|13025.8|13029.1|13025.6|13029.5|13026.6|13027.6|13024.9|128
1725019500000|2024-08-30 12:05:00|13029.2|13025.7|13026.7|13023.2|13029.5|13026|13025.3|13022.5|164
1725019800000|2024-08-30 12:10:00|13026.8|13023.3|13026.5|13023|13027.2|13023.7|13025.8|13022.3|152
1725020100000|2024-08-30 12:15:00|13026.6|13023.1|13026.2|13024.2|13027|13024.8|13025.5|13022.7|188
1725020400000|2024-08-30 12:20:00|13026.1|13024.1|13027.1|13023.6|13027.3|13024.8|13025.5|13022.8|168
1725020700000|2024-08-30 12:25:00|13027.2|13023.7|13028.7|13023.8|13028.9|13024.7|13026.2|13022.5|256
1725021000000|2024-08-30 12:30:00|13029.7|13024|13029.9|13026.4|13031.9|13026.7|13023.4|13019.9|393
1725021300000|2024-08-30 12:35:00|13030.2|13026.7|13032.5|13029|13036.1|13032.6|13030.2|13026.7|417
1725021600000|2024-08-30 12:40:00|13032.7|13029.2|13040.4|13036.9|13040.4|13036.9|13029.7|13026.2|360
1725021900000|2024-08-30 12:45:00|13040.5|13037|13041.6|13038.1|13044.4|13040.9|13039.8|13036.3|391
1725022200000|2024-08-30 12:50:00|13041.5|13038|13041|13037.5|13045.3|13041.8|13038.9|13035.4|440
1725022500000|2024-08-30 12:55:00|13041.1|13037.6|13042.3|13038.8|13043.2|13040.4|13039.2|13035.8|380
1725022800000|2024-08-30 13:00:00|13042.2|13038.7|13044.4|13040.9|13045.5|13042|13041.2|13037.7|438
1725023100000|2024-08-30 13:05:00|13044.5|13041|13049|13045.5|13049|13045.5|13043.5|13040|403
1725023400000|2024-08-30 13:10:00|13048.6|13045.1|13045.3|13041.8|13048.9|13045.4|13044.5|13041.7|365
1725023700000|2024-08-30 13:15:00|13045.1|13041.6|13039.7|13037.7|13045.3|13042.4|13039.6|13036.4|313
1725024000000|2024-08-30 13:20:00|13039.6|13037.6|13042.4|13038.9|13042.9|13039.4|13039.6|13036.6|319
1725024300000|2024-08-30 13:25:00|13042.5|13039|13041.5|13038|13044.1|13040.6|13039.5|13036|261
1725024600000|2024-08-30 13:30:00|13041.7|13038.2|13039.9|13036.4|13042.4|13038.9|13037.9|13034.4|289
1725024900000|2024-08-30 13:35:00|13040|13036.5|13042.1|13038.6|13043.7|13040.8|13039.5|13036|257
1725025200000|2024-08-30 13:40:00|13042|13038.5|13042.7|13039.2|13043.1|13039.6|13040.9|13037.4|255
1725025500000|2024-08-30 13:45:00|13042.6|13039.1|13041.1|13037.6|13045.1|13041.6|13039.4|13035.9|325
1725025800000|2024-08-30 13:50:00|13040.4|13036.9|13036.5|13034.5|13042.1|13038.6|13036.3|13033.8|400
1725026100000|2024-08-30 13:55:00|13036.4|13034.4|13040|13032.1|13040|13035|13036.3|13032.1|221
1725026400000|2024-08-30 14:00:00|13039.7|13032.2|13034.2|13032.2|13039.8|13035|13033.5|13030.5|340
1725026700000|2024-08-30 14:05:00|13034.3|13032.3|13033.5|13030|13035.9|13033.1|13032|13028.5|309
1725027000000|2024-08-30 14:10:00|13033.4|13029.9|13034.2|13030.7|13035.5|13032|13032.4|13028.9|250
1725027300000|2024-08-30 14:15:00|13034.1|13030.6|13037.4|13033.9|13038.6|13035.1|13033.8|13030.3|277
1725027600000|2024-08-30 14:20:00|13037.5|13034|13038.9|13036.9|13040.5|13037.9|13036.3|13033.5|292
1725027900000|2024-08-30 14:25:00|13039|13037|13039|13035.5|13041.2|13038.3|13037.5|13034.7|357
1725028200000|2024-08-30 14:30:00|13039.1|13035.6|13036.3|13032.8|13039.7|13036.2|13036.2|13032.7|264
1725028500000|2024-08-30 14:35:00|13036.1|13032.6|13034.5|13031|13036.6|13033.1|13033.3|13029.8|251
1725028800000|2024-08-30 14:40:00|13034.6|13031.1|13034.1|13030.6|13034.6|13031.1|13030.4|13026.9|314
1725029100000|2024-08-30 14:45:00|13034.5|13031|13035.1|13031.6|13039.1|13035.6|13030.5|13027|505
1725029400000|2024-08-30 14:50:00|13034.7|13031.2|13033.9|13030.4|13035.7|13032.2|13030.6|13027.1|574
1725029700000|2024-08-30 14:55:00|13034.1|13030.6|13036.6|13033.1|13037.4|13033.9|13033.6|13030.1|509
1725030000000|2024-08-30 15:00:00|13037.1|13033.6|13040.9|13037.4|13041.2|13037.7|13035.6|13032.1|420
1725030300000|2024-08-30 15:05:00|13040.8|13037.3|13043.1|13039.6|13043.8|13040.3|13040.5|13037|366
1725030600000|2024-08-30 15:10:00|13043|13039.5|13044.4|13040.9|13045.4|13041.9|13042.6|13039.1|365
1725030900000|2024-08-30 15:15:00|13044.5|13041|13045.4|13041.9|13045.6|13042.1|13042.8|13039.3|236
1725031200000|2024-08-30 15:20:00|13045.3|13041.8|13044.6|13041.1|13045.4|13041.9|13043.8|13040.3|235
1725031500000|2024-08-30 15:25:00|13044.5|13041|13044.1|13040.6|13045|13041.5|13043.3|13039.8|191
1725031800000|2024-08-30 15:30:00|13044.2|13040.7|13047.5|13044|13048.8|13045.3|13044.1|13040.6|307
1725032100000|2024-08-30 15:35:00|13047.4|13043.9|13046.3|13042.8|13047.8|13044.8|13046.2|13042.7|251
1725032400000|2024-08-30 15:40:00|13046.1|13042.6|13047.4|13043.9|13047.4|13043.9|13045.3|13041.8|212
1725032700000|2024-08-30 15:45:00|13047.3|13043.8|13049.2|13045.7|13050|13047|13046.7|13043.2|224
1725033000000|2024-08-30 15:50:00|13049.1|13045.6|13048.3|13044.8|13049.1|13045.8|13046.7|13044|196
1725033300000|2024-08-30 15:55:00|13048.2|13044.7|13046.2|13044.2|13048.4|13045.2|13045.5|13042|238
1725033600000|2024-08-30 16:00:00|13047.1|13043.6|13047.9|13044.4|13048.6|13045.1|13047.1|13043.6|238
1725033900000|2024-08-30 16:05:00|13048|13044.5|13049.1|13045.6|13049.2|13045.7|13047.4|13043.9|163
1725034200000|2024-08-30 16:10:00|13049.2|13045.7|13050.3|13046.8|13050.6|13047.1|13049.2|13045.7|196
1725034500000|2024-08-30 16:15:00|13050.6|13047.1|13055.4|13051.9|13055.4|13051.9|13050.1|13046.6|194
1725034800000|2024-08-30 16:20:00|13055.3|13051.8|13056.6|13053.1|13056.6|13053.1|13054.5|13051|147
1725035100000|2024-08-30 16:25:00|13056.5|13053|13057.7|13054.2|13058.2|13054.7|13055.9|13052.4|170
1725035400000|2024-08-30 16:30:00|13057.6|13054.1|13059.9|13056.4|13059.9|13056.4|13057.3|13053.8|176
1725035700000|2024-08-30 16:35:00|13059.8|13056.3|13059.3|13055.8|13061|13057.5|13059.2|13055.7|156
1725036000000|2024-08-30 16:40:00|13059.2|13055.7|13059.4|13055.9|13060.9|13057.4|13059.1|13055.6|120
1725036300000|2024-08-30 16:45:00|13059.5|13056|13057.6|13054.1|13059.5|13056|13056.3|13052.8|182
1725036600000|2024-08-30 16:50:00|13057.5|13054|13059.2|13055.7|13059.3|13055.8|13057.3|13053.8|148
1725036900000|2024-08-30 16:55:00|13059.3|13055.8|13056.7|13053.2|13059.4|13055.9|13056.2|13052.7|220
1725037200000|2024-08-30 17:00:00|13056.8|13053.3|13053.6|13050.1|13057.8|13054.3|13053.3|13049.8|234
1725037500000|2024-08-30 17:05:00|13053.5|13050|13055.4|13051.9|13055.6|13052.1|13053.4|13049.9|160
1725037800000|2024-08-30 17:10:00|13055.3|13051.8|13053.5|13050|13055.4|13051.9|13052.6|13049.1|147
1725038100000|2024-08-30 17:15:00|13053.6|13050.1|13054.2|13050.7|13054.7|13051.2|13053.3|13049.8|165
1725038400000|2024-08-30 17:20:00|13054.3|13050.8|13057.3|13053.8|13057.4|13053.9|13053.3|13049.8|182
1725038700000|2024-08-30 17:25:00|13057.4|13053.9|13059.3|13055.8|13060|13056.5|13056.7|13053.2|260
1725039000000|2024-08-30 17:30:00|13059.1|13055.6|13058.5|13055|13059.7|13056.2|13057.8|13054.3|168
1725039300000|2024-08-30 17:35:00|13058.4|13054.9|13058.8|13055.3|13059|13055.5|13057.1|13053.6|206
1725039600000|2024-08-30 17:40:00|13058.7|13055.2|13058.5|13055|13059.3|13055.8|13058.3|13054.8|158
1725039900000|2024-08-30 17:45:00|13058.3|13054.8|13057.8|13054.3|13058.7|13055.2|13057.1|13053.6|134
1725040200000|2024-08-30 17:50:00|13057.9|13054.4|13057.7|13054.2|13059.3|13055.8|13057.6|13054.1|85
1725040500000|2024-08-30 17:55:00|13057.6|13054.1|13058.3|13054.8|13058.5|13055|13056.4|13052.9|149
1725040800000|2024-08-30 18:00:00|13058.2|13054.7|13056.3|13052.8|13058.8|13055.3|13055.9|13052.4|158
1725041100000|2024-08-30 18:05:00|13056.4|13052.9|13055.5|13052|13057.2|13053.7|13055.2|13051.7|255
1725041400000|2024-08-30 18:10:00|13055.4|13051.9|13055|13051.5|13057|13053.5|13054.9|13051.4|235
1725041700000|2024-08-30 18:15:00|13055.1|13051.6|13053.8|13050.3|13055.2|13051.7|13053.6|13050.1|177
1725042000000|2024-08-30 18:20:00|13053.7|13050.2|13054.2|13050.7|13054.8|13051.3|13052.4|13048.9|104
1725042300000|2024-08-30 18:25:00|13054.3|13050.8|13054.9|13051.4|13055.8|13052.3|13054.2|13050.7|126
1725042600000|2024-08-30 18:30:00|13054.8|13051.3|13055.3|13051.8|13056.5|13053|13054.7|13051.2|165
1725042900000|2024-08-30 18:35:00|13055.2|13051.7|13054|13050.5|13055.5|13052|13053.6|13050.1|81
1725043200000|2024-08-30 18:40:00|13054.1|13050.6|13055.4|13051.9|13055.6|13052.1|13054|13050.5|102
1725043500000|2024-08-30 18:45:00|13055.5|13052|13054.2|13050.7|13055.5|13052|13053.9|13050.4|149
1725043800000|2024-08-30 18:50:00|13054.1|13050.6|13055.7|13052.2|13055.8|13052.3|13053.9|13050.4|95
1725044100000|2024-08-30 18:55:00|13055.9|13052.4|13054.9|13051.4|13056.6|13053.1|13054.8|13051.3|165
1725044400000|2024-08-30 19:00:00|13055.1|13051.6|13055.5|13052|13055.6|13052.1|13054.8|13051.3|105
1725044700000|2024-08-30 19:05:00|13055.4|13051.9|13055.8|13052.3|13055.9|13052.4|13054.8|13051.3|92
1725045000000|2024-08-30 19:10:00|13055.7|13052.2|13055.8|13052.3|13056.1|13052.6|13055.4|13051.9|87
1725045300000|2024-08-30 19:15:00|13055.7|13052.2|13055.2|13051.7|13056.3|13052.8|13055.2|13051.7|83
1725045600000|2024-08-30 19:20:00|13055.1|13051.6|13052.8|13049.3|13055.1|13051.6|13052.8|13049.3|132
1725045900000|2024-08-30 19:25:00|13052.9|13049.4|13051.7|13048.2|13053.2|13049.7|13051.6|13048.1|92
1725046200000|2024-08-30 19:30:00|13051.8|13048.3|13053.4|13049.9|13054.1|13050.6|13051.7|13048.2|84
1725046500000|2024-08-30 19:35:00|13053.3|13049.8|13051.2|13047.7|13053.4|13049.9|13051.2|13047.7|111
1725046800000|2024-08-30 19:40:00|13051.3|13047.8|13052.3|13048.8|13052.4|13048.9|13051.3|13047.8|123
1725047100000|2024-08-30 19:45:00|13052.4|13048.9|13053.3|13049.8|13053.8|13050.3|13052.4|13048.9|98
1725047400000|2024-08-30 19:50:00|13053.1|13049.6|13050.8|13047.3|13053.8|13050.3|13050.7|13047.2|177
1725047700000|2024-08-30 19:55:00|13050.9|13047.4|13051.1|13047.6|13052.4|13048.9|13050.2|13046.7|199
1725048000000|2024-08-30 20:00:00|13051.4|13047.9|13051.9|13048.4|13052.6|13049.1|13050.5|13047|128
1725048300000|2024-08-30 20:05:00|13051.8|13048.3|13053|13049.5|13053.2|13049.7|13050.4|13046.9|91
1725048600000|2024-08-30 20:10:00|13052.9|13049.4|13055|13051.5|13055.4|13051.9|13052.8|13049.3|109
1725048900000|2024-08-30 20:15:00|13054.9|13051.4|13054.9|13051.4|13054.9|13051.4|13054.1|13050.6|77
1725049200000|2024-08-30 20:20:00|13054.8|13051.3|13055|13051.5|13055.1|13051.6|13054.7|13051.2|35
1725049500000|2024-08-30 20:25:00|13054.9|13051.4|13055.9|13052.4|13056.5|13053|13054.9|13051.4|41
1725049800000|2024-08-30 20:30:00|13056.5|13053|13056.9|13053.4|13056.9|13053.4|13056.2|13052.7|22
1725050100000|2024-08-30 20:35:00|13057.8|13054.3|13060.2|13056.7|13061|13057.5|13057.4|13053.9|50
1725050400000|2024-08-30 20:40:00|13060.4|13056.9|13059.9|13056.4|13061.4|13057.9|13059.5|13056|42
1725050700000|2024-08-30 20:45:00|13059.6|13056.1|13062.1|13058.6|13062.1|13058.6|13059.2|13055.7|27
1725051000000|2024-08-30 20:50:00|13062.2|13058.7|13067.8|13064.3|13082|13066.5|13062.2|13053|270
1725051300000|2024-08-30 20:55:00|13067.9|13064.4|13073.4|13059.9|13075.2|13066|13067.7|13055.5|348
1725220800000|2024-09-01 20:00:00|13059.9|13037.9|13059.9|13037.9|13060|13038|13059.9|13037.9|5
1725221100000|2024-09-01 20:05:00|13060|13038|13059.9|13037.9|13060|13038|13059.9|13037.9|2
1725221400000|2024-09-01 20:10:00|13059.8|13037.8|13060|13038|13060|13038|13059.8|13037.8|2
1725221700000|2024-09-01 20:15:00|13059.9|13037.9|13059.9|13037.9|13060|13038|13059.9|13037.9|3
1725222000000|2024-09-01 20:20:00|13060|13038|13059.9|13037.9|13060|13038|13059.9|13037.9|2
1725222600000|2024-09-01 20:30:00|13060|13038|13060|13038|13060|13038|13059.9|13037.9|3
1725222900000|2024-09-01 20:35:00|13059.9|13037.9|13059.9|13037.9|13060.2|13038.2|13059.9|13037.9|5
1725223200000|2024-09-01 20:40:00|13060|13038|13059.9|13037.9|13060|13038|13059.9|13037.9|4
1725223500000|2024-09-01 20:45:00|13060|13038|13060|13038|13060|13038|13060|13038|1
1725224100000|2024-09-01 20:55:00|13061.4|13039.4|13060|13038|13061.4|13039.4|13060|13038|2
1725224400000|2024-09-01 21:00:00|13057.5|13040.5|13062.4|13046.4|13063.2|13047.2|13057.5|13040.5|14
1725224700000|2024-09-01 21:05:00|13063.2|13047.2|13059.7|13043.7|13063.2|13047.2|13058.3|13042.3|46
1725225000000|2024-09-01 21:10:00|13060.2|13044.2|13060.5|13044.5|13064.9|13048.9|13059.9|13043.9|77
1725225300000|2024-09-01 21:15:00|13060.6|13044.6|13059.8|13043.8|13061.8|13045.8|13059.8|13043.8|50
1725225600000|2024-09-01 21:20:00|13060.2|13044.2|13060.7|13044.7|13061|13045|13060.2|13044.2|18
1725225900000|2024-09-01 21:25:00|13060.3|13044.3|13060.5|13044.5|13060.9|13044.9|13058.4|13042.4|85
1725226200000|2024-09-01 21:30:00|13060.7|13044.7|13060.8|13044.8|13062.2|13046.2|13059.1|13043.1|354
1725226500000|2024-09-01 21:35:00|13061.4|13045.4|13058.8|13042.8|13062.6|13046.6|13058.8|13042.8|323
1725226800000|2024-09-01 21:40:00|13058.9|13042.9|13059.4|13043.4|13062.4|13046.4|13058.5|13042.5|292
1725227100000|2024-09-01 21:45:00|13059.5|13043.5|13058.9|13042.9|13060|13044|13058.6|13042.6|324
1725227400000|2024-09-01 21:50:00|13058.7|13042.7|13059.5|13043.5|13059.7|13043.7|13058.7|13042.7|249
1725227700000|2024-09-01 21:55:00|13059.6|13043.6|13059.7|13043.7|13060.7|13044.7|13058.9|13042.9|281
1725228000000|2024-09-01 22:00:00|13059.6|13043.6|13070.6|13059.8|13077.4|13066.2|13058.6|13042.6|308
1725228300000|2024-09-01 22:05:00|13070.5|13060|13066.5|13059.4|13070.5|13062.3|13065.9|13058.3|62
1725228600000|2024-09-01 22:10:00|13065.9|13059.3|13066.6|13059.6|13067.6|13060|13065.9|13058.3|48
1725228900000|2024-09-01 22:15:00|13067|13059|13067.3|13058.9|13067.6|13059.7|13066.5|13058.4|62
1725229200000|2024-09-01 22:20:00|13066.5|13059.6|13066.5|13059.7|13067.4|13059.9|13066.1|13058.6|19
1725229500000|2024-09-01 22:25:00|13067.2|13059.1|13066.7|13059.5|13067.5|13059.7|13066.4|13058.5|45
1725229800000|2024-09-01 22:30:00|13066.4|13059.7|13063.5|13057.4|13067|13059.7|13063.2|13056.8|101
1725230100000|2024-09-01 22:35:00|13063.4|13056.7|13062.8|13055.7|13064.1|13058.2|13061.8|13055.6|80
1725230400000|2024-09-01 22:40:00|13062.7|13055.6|13061|13055|13062.8|13056|13060.1|13054|72
1725230700000|2024-09-01 22:45:00|13060|13054.9|13059.7|13055.7|13060.9|13056.1|13059.6|13054.6|71
1725231000000|2024-09-01 22:50:00|13059.6|13055.9|13060.5|13055.9|13060.8|13056.3|13059.5|13054.9|48
1725231300000|2024-09-01 22:55:00|13060.6|13056.1|13061.3|13057.7|13061.7|13057.7|13059.9|13055.2|95
1725231600000|2024-09-01 23:00:00|13061.1|13057.6|13063.7|13060.2|13065.1|13061.6|13061.1|13057.6|252
1725231900000|2024-09-01 23:05:00|13063.8|13060.3|13063.9|13060.4|13064.5|13061|13063.1|13059.6|324
1725232200000|2024-09-01 23:10:00|13063.8|13060.3|13061.3|13057.8|13063.9|13060.4|13061.3|13057.8|172
1725232500000|2024-09-01 23:15:00|13061.5|13058|13061.2|13057.7|13062.4|13059.2|13061|13057.6|124
1725232800000|2024-09-01 23:20:00|13061.4|13057.9|13061|13057.5|13062.1|13058.6|13059.9|13056.9|92
1725233100000|2024-09-01 23:25:00|13060.9|13057.4|13062.4|13058.9|13062.7|13059.8|13059.8|13056.7|84
1725233400000|2024-09-01 23:30:00|13062.5|13059|13063.4|13059.9|13064.4|13061.6|13061.5|13058.7|97
1725233700000|2024-09-01 23:35:00|13063.3|13059.8|13061.4|13057.9|13063.4|13059.9|13060.3|13057.7|69
1725234000000|2024-09-01 23:40:00|13061.5|13058|13064.3|13060.8|13064.8|13061.3|13060.6|13057.7|104
1725234300000|2024-09-01 23:45:00|13064.4|13060.9|13065.4|13061.9|13065.8|13062.3|13063.7|13060.2|92
1725234600000|2024-09-01 23:50:00|13065.3|13061.8|13063.7|13060.2|13065.4|13061.9|13063.3|13059.8|106
1725234900000|2024-09-01 23:55:00|13063.8|13060.3|13063|13059.5|13063.9|13060.5|13061.6|13058.8|100
1725235200000|2024-09-02 00:00:00|13063.1|13059.6|13064.5|13061|13065.8|13063.6|13062.6|13059.1|171
1725235500000|2024-09-02 00:05:00|13064.6|13061.1|13063.9|13061.9|13066|13063.1|13063.8|13061|143
1725235800000|2024-09-02 00:10:00|13063.8|13061.8|13060.5|13057|13063.9|13061.9|13059.7|13057|131
1725236100000|2024-09-02 00:15:00|13060.6|13057.1|13058.6|13056.6|13060.8|13057.3|13057.8|13055.7|120
1725236400000|2024-09-02 00:20:00|13058.7|13056.7|13058|13054.5|13059.4|13056.7|13057.2|13054.3|128
1725236700000|2024-09-02 00:25:00|13057.9|13054.4|13057.4|13053.9|13059.8|13057.7|13056.9|13053.8|112
1725237000000|2024-09-02 00:30:00|13057.3|13053.8|13055.2|13053.2|13057.3|13053.8|13054.2|13051.7|148
1725237300000|2024-09-02 00:35:00|13055.3|13053.3|13057.5|13054|13057.5|13054.5|13054.5|13051.5|123
1725237600000|2024-09-02 00:40:00|13057.6|13054.1|13056.6|13054.6|13057.9|13055|13055.3|13053.1|141
1725237900000|2024-09-02 00:45:00|13056.7|13054.7|13059|13055.5|13059.1|13056.4|13056.6|13054.2|93
1725238200000|2024-09-02 00:50:00|13058.2|13056.2|13057.5|13055.5|13059.7|13057.4|13057.1|13055|183
1725238500000|2024-09-02 00:55:00|13057.3|13055.3|13057.9|13055.9|13059.2|13056.5|13056|13053.5|189
1725238800000|2024-09-02 01:00:00|13057.8|13055.8|13058.7|13056.7|13060.2|13056.9|13056.6|13053.1|205
1725239100000|2024-09-02 01:05:00|13058.6|13056.6|13058.4|13054.9|13059.4|13056.6|13056.4|13053.7|119
1725239400000|2024-09-02 01:10:00|13058.5|13055|13060.9|13057.4|13061.3|13057.8|13058.4|13054.9|167
1725239700000|2024-09-02 01:15:00|13060.8|13057.3|13058.5|13055|13060.8|13057.3|13058.4|13054.9|155
1725240000000|2024-09-02 01:20:00|13058.4|13054.9|13057.1|13053.6|13058.4|13055.3|13056.2|13052.7|133
1725240300000|2024-09-02 01:25:00|13057|13053.5|13056.8|13053.3|13057.6|13054.1|13055.7|13052.9|141
1725240600000|2024-09-02 01:30:00|13056.7|13053.2|13056|13052.5|13057|13053.8|13054.5|13051.6|202
1725240900000|2024-09-02 01:35:00|13056.1|13052.6|13057.2|13055.2|13058.4|13055.6|13054.9|13051.9|118
1725241200000|2024-09-02 01:40:00|13057.3|13055.3|13059|13055.5|13059.8|13056.4|13057.3|13055.2|120
1725241500000|2024-09-02 01:45:00|13058.9|13055.4|13058.2|13054.7|13059.9|13056.4|13056.2|13052.7|173
1725241800000|2024-09-02 01:50:00|13058.3|13054.8|13061.7|13058.2|13062.3|13059.4|13057.7|13054.8|131
1725242100000|2024-09-02 01:55:00|13061.8|13058.3|13063.6|13060.1|13064.8|13061.3|13061.8|13058.3|158
1725242400000|2024-09-02 02:00:00|13063.7|13060.2|13066.8|13063.3|13068|13064.7|13063.7|13060.2|230
1725242700000|2024-09-02 02:05:00|13067|13063.5|13067.7|13064.2|13069.2|13065.7|13066.2|13063.1|194
1725243000000|2024-09-02 02:10:00|13067.8|13064.3|13068.7|13065.2|13069.1|13065.6|13067.3|13063.8|146
1725243300000|2024-09-02 02:15:00|13068.8|13065.3|13067|13063.5|13069.7|13067|13064.9|13062.9|144
1725243600000|2024-09-02 02:20:00|13066.9|13063.4|13070.9|13067.4|13071.6|13068.1|13066.4|13062.9|211
1725243900000|2024-09-02 02:25:00|13070.8|13067.3|13071.1|13069.1|13072.6|13070.4|13069.4|13065.9|169
1725244200000|2024-09-02 02:30:00|13071.2|13069.2|13071.9|13068.4|13074.1|13071.6|13071.2|13068.4|165
1725244500000|2024-09-02 02:35:00|13071.8|13068.3|13070.2|13066.7|13072|13069|13068.3|13066.2|177
1725244800000|2024-09-02 02:40:00|13070.1|13066.6|13065.5|13062|13070.1|13067.5|13065.1|13061.6|160
1725245100000|2024-09-02 02:45:00|13065.4|13061.9|13059.7|13056.2|13065.4|13061.9|13059.7|13056.2|144
1725245400000|2024-09-02 02:50:00|13059.6|13056.1|13065.3|13061.8|13065.4|13061.9|13058.4|13054.9|278
1725245700000|2024-09-02 02:55:00|13065.2|13061.7|13065.5|13062|13066.3|13063.5|13064.5|13061|205
1725246000000|2024-09-02 03:00:00|13065.4|13061.9|13065.9|13062.4|13066.2|13063|13064.1|13061.1|158
1725246300000|2024-09-02 03:05:00|13066|13062.5|13067.8|13064.3|13068.3|13065.3|13065.9|13062.4|169
1725246600000|2024-09-02 03:10:00|13067.9|13064.4|13066.9|13063.4|13067.9|13064.4|13065.8|13062.3|96
1725246900000|2024-09-02 03:15:00|13067|13063.5|13064.8|13061.3|13067.2|13063.7|13064.3|13060.8|131
1725247200000|2024-09-02 03:20:00|13064.7|13061.2|13062.6|13059.1|13064.8|13061.3|13061.9|13058.4|142
1725247500000|2024-09-02 03:25:00|13062.8|13059.3|13060.7|13057.2|13062.8|13059.3|13060.4|13056.9|128
1725247800000|2024-09-02 03:30:00|13060.6|13057.1|13061.9|13058.4|13062.9|13060|13060.2|13057|107
1725248100000|2024-09-02 03:35:00|13062|13058.5|13063.3|13059.8|13063.3|13059.8|13061.7|13058.2|78
1725248400000|2024-09-02 03:40:00|13063.2|13059.7|13061.1|13059.1|13063.5|13060|13060.1|13058.1|104
1725248700000|2024-09-02 03:45:00|13061.2|13059.2|13062.7|13059.2|13064.8|13061.3|13061|13058.5|110
1725249000000|2024-09-02 03:50:00|13062.8|13059.3|13064.8|13061.3|13064.8|13061.3|13062.7|13059.2|75
1725249300000|2024-09-02 03:55:00|13064.7|13061.2|13063.6|13061.6|13065.1|13062|13063.5|13060.4|60
1725249600000|2024-09-02 04:00:00|13063.7|13061.7|13067.2|13063.7|13067.2|13063.8|13063.7|13060.8|123
1725249900000|2024-09-02 04:05:00|13067.3|13063.8|13067.2|13063.7|13067.3|13063.8|13066.5|13063|79
1725250200000|2024-09-02 04:10:00|13067.3|13063.8|13066.2|13062.7|13067.4|13064.7|13065.4|13061.9|136
1725250500000|2024-09-02 04:15:00|13066.1|13062.6|13068.2|13064.7|13068.4|13064.9|13066.1|13062.6|66
1725250800000|2024-09-02 04:20:00|13068.5|13065|13067.8|13064.3|13068.9|13066|13067.3|13063.8|72
1725251100000|2024-09-02 04:25:00|13067.7|13064.2|13068|13064.5|13068.2|13065|13066.8|13063.8|93
1725251400000|2024-09-02 04:30:00|13067.9|13064.4|13068.6|13065.1|13068.8|13066|13067.8|13064.3|55
1725251700000|2024-09-02 04:35:00|13068.4|13064.9|13067.9|13064.4|13069.7|13066.2|13067.9|13064.4|67
1725252000000|2024-09-02 04:40:00|13068|13064.5|13068.1|13064.6|13068.8|13065.5|13067.5|13064.3|57
1725252300000|2024-09-02 04:45:00|13068|13064.5|13067.1|13063.6|13069.6|13066.1|13067.1|13063.6|64
1725252600000|2024-09-02 04:50:00|13067.2|13063.7|13068.2|13064.7|13068.5|13065|13067|13063.5|70
1725252900000|2024-09-02 04:55:00|13068.3|13064.8|13067.2|13063.7|13068.3|13064.8|13066.9|13063.4|82
1725253200000|2024-09-02 05:00:00|13066.9|13063.4|13067.8|13065.8|13068.5|13065.8|13066.5|13063.3|80
1725253500000|2024-09-02 05:05:00|13067.7|13065.7|13067|13065|13068.7|13066.6|13066.8|13064.6|85
1725253800000|2024-09-02 05:10:00|13066.9|13064.9|13066.3|13064.3|13067.9|13065.1|13066.2|13063.8|106
1725254100000|2024-09-02 05:15:00|13066.4|13064.4|13066.4|13064.4|13067.3|13064.6|13066.3|13063.5|83
1725254400000|2024-09-02 05:20:00|13066.5|13064.5|13066.3|13064.3|13066.6|13064.6|13066.2|13064.2|41
1725254700000|2024-09-02 05:25:00|13066.2|13064.2|13066.5|13063|13066.6|13064.3|13065.4|13062.6|61
1725255000000|2024-09-02 05:30:00|13066.6|13063.1|13065.9|13063.9|13066.8|13063.9|13065.6|13062.6|91
1725255300000|2024-09-02 05:35:00|13065.8|13063.8|13064.1|13062.1|13065.9|13063.9|13063.9|13061.2|102
1725255600000|2024-09-02 05:40:00|13064|13062|13062.1|13060.1|13064.7|13062.1|13061.8|13059.3|125
1725255900000|2024-09-02 05:45:00|13062.2|13060.2|13061.1|13059.1|13065.2|13061.8|13060.9|13058.1|141
1725256200000|2024-09-02 05:50:00|13061.2|13059.2|13063|13061|13063|13061|13061.1|13059.1|87
1725256500000|2024-09-02 05:55:00|13062.9|13060.9|13064.4|13060.9|13065.2|13062.7|13062.4|13059.8|149
1725256800000|2024-09-02 06:00:00|13064.3|13060.8|13064.6|13062.6|13065.6|13062.9|13063.2|13060|204
1725257100000|2024-09-02 06:05:00|13064.7|13062.7|13065.7|13062.2|13066.1|13063.4|13064.1|13061.5|166
1725257400000|2024-09-02 06:10:00|13065.8|13062.3|13066.8|13063.3|13066.9|13063.4|13064|13061.2|168
1725257700000|2024-09-02 06:15:00|13066.9|13063.4|13066.4|13064.4|13067.2|13064.5|13065.8|13062.4|152
1725258000000|2024-09-02 06:20:00|13066.5|13064.5|13067|13063.5|13067|13064.8|13066.2|13062.9|114
1725258300000|2024-09-02 06:25:00|13067.1|13063.6|13066.5|13063|13067.4|13064.8|13066|13062.6|107
1725258600000|2024-09-02 06:30:00|13066.4|13062.9|13063.6|13060.1|13066.5|13063|13063.1|13059.6|152
1725258900000|2024-09-02 06:35:00|13063.7|13060.2|13064.4|13060.9|13065|13061.5|13062.7|13059.2|151
1725259200000|2024-09-02 06:40:00|13064.3|13060.8|13064.7|13062.7|13065.9|13063.2|13063.8|13060.8|127
1725259500000|2024-09-02 06:45:00|13064.8|13062.8|13063.6|13060.1|13065.5|13062.8|13063.2|13059.7|166
1725259800000|2024-09-02 06:50:00|13063.5|13060|13064.6|13061.1|13065.4|13061.9|13063|13059.7|133
1725260100000|2024-09-02 06:55:00|13063.8|13061.8|13065.3|13061.8|13067.7|13064.2|13063.8|13061|156
1725260400000|2024-09-02 07:00:00|13065.2|13061.7|13065.9|13063.9|13067.5|13064.7|13065|13061.5|265
1725260700000|2024-09-02 07:05:00|13065.8|13063.8|13065.4|13061.9|13067.4|13063.9|13064.5|13061.2|230
1725261000000|2024-09-02 07:10:00|13065.5|13062|13067.5|13064|13068.2|13064.7|13065.5|13062|238
1725261300000|2024-09-02 07:15:00|13067|13063.5|13068.3|13064.8|13069.8|13066.3|13066.6|13063.1|255
1725261600000|2024-09-02 07:20:00|13068.2|13064.7|13069.3|13065.8|13069.6|13066.1|13067.6|13064.1|207
1725261900000|2024-09-02 07:25:00|13069.2|13065.7|13070.2|13066.7|13070.4|13066.9|13067.5|13064|173
1725262200000|2024-09-02 07:30:00|13070.3|13066.8|13068.3|13064.8|13070.4|13066.9|13068.1|13064.6|200
1725262500000|2024-09-02 07:35:00|13068.4|13064.9|13068.8|13065.3|13069.2|13065.7|13067.6|13064.1|203
1725262800000|2024-09-02 07:40:00|13068.7|13065.2|13067.2|13063.7|13069.2|13065.7|13067.2|13063.7|209
1725263100000|2024-09-02 07:45:00|13067|13063.5|13067.5|13064|13068.7|13065.7|13066.6|13063.1|175
1725263400000|2024-09-02 07:50:00|13067.3|13063.8|13067.2|13063.7|13068.2|13064.7|13066.2|13063.5|274
1725263700000|2024-09-02 07:55:00|13067.3|13063.8|13067.5|13064|13068.2|13064.7|13065.8|13062.3|261
1725264000000|2024-09-02 08:00:00|13067.6|13064.1|13065.1|13063.1|13067.7|13064.2|13063.6|13060.8|276
1725264300000|2024-09-02 08:05:00|13065.2|13063.2|13067.1|13063.6|13067.5|13064|13065.1|13061.7|225
1725264600000|2024-09-02 08:10:00|13067.2|13063.7|13063.8|13060.3|13067.5|13064.3|13063.2|13060.1|198
1725264900000|2024-09-02 08:15:00|13063.7|13060.2|13066.4|13062.9|13067.7|13065.1|13063.5|13060.2|252
1725265200000|2024-09-02 08:20:00|13066.3|13062.8|13067.7|13064.2|13067.9|13064.4|13065|13061.5|188
1725265500000|2024-09-02 08:25:00|13067.9|13064.4|13067.2|13063.7|13068.2|13064.7|13065.9|13063.3|93
1725265800000|2024-09-02 08:30:00|13067.1|13063.6|13067|13065|13069.1|13066.1|13065.7|13062.9|264
1725266100000|2024-09-02 08:35:00|13067.1|13065.1|13067.3|13065.3|13069.4|13066.1|13067.1|13063.9|206
1725266400000|2024-09-02 08:40:00|13067.4|13065.4|13063.7|13060.2|13067.4|13065.4|13063|13060.1|170
1725266700000|2024-09-02 08:45:00|13063.8|13060.3|13067.7|13064.2|13067.9|13065.1|13062.1|13059.2|239
1725267000000|2024-09-02 08:50:00|13067.6|13064.1|13069|13065.5|13070.4|13066.9|13067|13063.5|203
1725267300000|2024-09-02 08:55:00|13068.9|13065.4|13067.1|13065.1|13069.1|13066.3|13066.9|13064.2|224
1725267600000|2024-09-02 09:00:00|13067.9|13064.4|13068.8|13065.3|13069.7|13066.7|13066.8|13064.3|185
1725267900000|2024-09-02 09:05:00|13068.9|13065.4|13068.8|13065.3|13069.7|13066.9|13067.9|13064.6|144
1725268200000|2024-09-02 09:10:00|13068|13066|13069.7|13067.7|13070.6|13068|13068|13065.3|121
1725268500000|2024-09-02 09:15:00|13069.8|13067.8|13070.3|13066.8|13071.8|13068.8|13069.7|13066.7|158
1725268800000|2024-09-02 09:20:00|13070.2|13066.7|13067.7|13064.2|13070.4|13066.9|13066.1|13064|186
1725269100000|2024-09-02 09:25:00|13067.8|13064.3|13067.7|13064.2|13068.2|13065.4|13065.9|13063.3|177
1725269400000|2024-09-02 09:30:00|13067.8|13064.3|13066.4|13062.9|13068.7|13065.2|13066.3|13062.8|160
1725269700000|2024-09-02 09:35:00|13066.3|13062.8|13065.8|13063.8|13066.5|13063.8|13064.2|13061.4|164
1725270000000|2024-09-02 09:40:00|13065.9|13063.9|13067.7|13065.7|13069.1|13066.5|13065.9|13063.9|170
1725270300000|2024-09-02 09:45:00|13067.8|13065.8|13071.1|13067.6|13071.1|13068.4|13067.7|13064.9|146
1725270600000|2024-09-02 09:50:00|13071.2|13067.7|13071|13067.5|13071.7|13068.8|13069.3|13066.5|202
1725270900000|2024-09-02 09:55:00|13070.9|13067.4|13069.5|13067.5|13071.3|13068.6|13068.9|13066.6|159
1725271200000|2024-09-02 10:00:00|13069.4|13067.4|13069.2|13065.7|13071.1|13068.2|13068.4|13065.7|167
1725271500000|2024-09-02 10:05:00|13069.1|13065.6|13068.5|13065|13069.2|13066.2|13067.6|13065|139
1725271800000|2024-09-02 10:10:00|13068.6|13065.1|13069.2|13065.7|13069.3|13065.8|13068.3|13064.8|103
1725272100000|2024-09-02 10:15:00|13069.3|13065.8|13069.2|13065.7|13069.6|13066.1|13068.4|13064.9|93
1725272400000|2024-09-02 10:20:00|13069.4|13065.9|13070.7|13067.2|13071.2|13067.7|13069.3|13065.8|113
1725272700000|2024-09-02 10:25:00|13070.6|13067.1|13073.9|13071.9|13074.6|13072|13070.5|13067.1|161
1725273000000|2024-09-02 10:30:00|13074|13072|13070.8|13067.3|13074.7|13072|13070.4|13066.9|164
1725273300000|2024-09-02 10:35:00|13070.7|13067.2|13071.8|13068.3|13072.1|13069|13070.2|13067.2|146
1725273600000|2024-09-02 10:40:00|13072|13068.5|13071.6|13069.6|13072.4|13069.8|13071|13067.9|95
1725273900000|2024-09-02 10:45:00|13071.7|13069.7|13072.7|13069.2|13074.3|13071.4|13071.4|13069.2|157
1725274200000|2024-09-02 10:50:00|13072.6|13069.1|13072.4|13068.9|13073.1|13069.6|13072.4|13068.9|94
1725274500000|2024-09-02 10:55:00|13072.5|13069|13071.9|13068.4|13072.5|13069|13070.8|13067.9|119
1725274800000|2024-09-02 11:00:00|13072|13068.5|13070.9|13067.4|13072.1|13069.4|13069.7|13067.1|161
1725275100000|2024-09-02 11:05:00|13071|13067.5|13071.7|13068.2|13072.2|13068.7|13070.2|13067.3|141
1725275400000|2024-09-02 11:10:00|13071.8|13068.3|13073.8|13070.3|13074.2|13070.7|13071.6|13068.1|134
1725275700000|2024-09-02 11:15:00|13073.7|13070.2|13071.9|13068.4|13073.7|13070.2|13071.9|13068.4|95
1725276000000|2024-09-02 11:20:00|13071.8|13068.3|13071.9|13068.4|13072.1|13068.6|13071.1|13067.6|125
1725276300000|2024-09-02 11:25:00|13072|13068.5|13075.2|13073.2|13075.3|13073.3|13071.9|13068.4|178
1725276600000|2024-09-02 11:30:00|13075.3|13073.3|13077.6|13075.6|13077.9|13075.8|13075.2|13072.5|157
1725276900000|2024-09-02 11:35:00|13077.7|13075.7|13077.9|13075.9|13078.8|13076.8|13077.6|13075.1|142
1725277200000|2024-09-02 11:40:00|13077.8|13075.8|13078.6|13075.1|13079.5|13076.4|13077.8|13074.9|129
1725277500000|2024-09-02 11:45:00|13078.5|13075|13077.8|13075.8|13078.7|13076.1|13077.6|13074.6|130
1725277800000|2024-09-02 11:50:00|13077.9|13075.9|13077.7|13075.7|13079.1|13076.4|13077.5|13074.8|112
1725278100000|2024-09-02 11:55:00|13077.6|13075.6|13079|13075.5|13079.5|13076|13077.4|13074.2|134
1725278400000|2024-09-02 12:00:00|13078.9|13075.4|13077.9|13074.4|13080.1|13076.6|13077.2|13073.7|161
1725278700000|2024-09-02 12:05:00|13078|13074.5|13078.1|13074.6|13078.3|13074.8|13076.9|13073.4|145
1725279000000|2024-09-02 12:10:00|13078|13074.5|13079.7|13076.2|13080.1|13076.6|13077.9|13074.4|161
1725279300000|2024-09-02 12:15:00|13079.8|13076.3|13078.5|13075|13080|13076.5|13078|13074.8|138
1725279600000|2024-09-02 12:20:00|13078.4|13074.9|13076.6|13073.1|13078.4|13074.9|13076.3|13072.8|125
1725279900000|2024-09-02 12:25:00|13076.5|13073|13076.7|13073.2|13077.4|13074.6|13075.8|13072.9|113
1725280200000|2024-09-02 12:30:00|13076.8|13073.3|13076.6|13073.1|13077.2|13074|13075.6|13073.1|93
1725280500000|2024-09-02 12:35:00|13076.7|13073.2|13075.3|13071.8|13076.9|13073.9|13074.5|13071.7|111
1725280800000|2024-09-02 12:40:00|13075.2|13071.7|13072.7|13069.2|13075.4|13071.9|13071.3|13067.8|157
1725281100000|2024-09-02 12:45:00|13072.8|13069.3|13071.2|13067.7|13072.9|13069.4|13070.8|13067.3|127
1725281400000|2024-09-02 12:50:00|13070.8|13067.3|13072.2|13068.7|13073.1|13069.6|13070.2|13066.7|124
1725281700000|2024-09-02 12:55:00|13072.3|13068.8|13073.2|13069.7|13074.5|13071|13072.3|13068.8|163
1725282000000|2024-09-02 13:00:00|13073.1|13069.6|13072.5|13069|13073.2|13069.7|13070.1|13067.2|176
1725282300000|2024-09-02 13:05:00|13072.6|13069.1|13074.3|13070.8|13074.3|13070.8|13072|13068.5|137
1725282600000|2024-09-02 13:10:00|13074.4|13070.9|13074.9|13071.4|13075.1|13071.6|13073.5|13070|143
1725282900000|2024-09-02 13:15:00|13074.8|13071.3|13072.8|13069.3|13074.8|13071.3|13072.1|13069.2|60
1725283200000|2024-09-02 13:20:00|13072.6|13069.1|13072.2|13068.7|13072.6|13069.1|13070.4|13067.7|90
1725283500000|2024-09-02 13:25:00|13072.3|13068.8|13074|13072|13075.2|13072.4|13071.9|13068.4|126
1725283800000|2024-09-02 13:30:00|13073.8|13071.8|13073.2|13071.2|13073.9|13071.9|13072.5|13070.5|139
1725284100000|2024-09-02 13:35:00|13073.1|13071.1|13072.7|13069.2|13074|13071.2|13072.7|13069.2|106
1725284400000|2024-09-02 13:40:00|13072.8|13069.3|13072.1|13070.1|13073|13070.4|13072.1|13069.2|44
1725284700000|2024-09-02 13:45:00|13072.2|13070.2|13071.3|13069.3|13073.3|13071.3|13070.9|13068.9|105
1725285000000|2024-09-02 13:50:00|13071.2|13069.2|13071.8|13068.3|13073.2|13071.2|13070.9|13068.3|123
1725285300000|2024-09-02 13:55:00|13071.9|13068.4|13074.1|13072.1|13074.3|13072.3|13071.8|13068.3|153
1725285600000|2024-09-02 14:00:00|13074.2|13072.2|13073.1|13071.1|13075|13072.2|13072.9|13070.9|106
1725285900000|2024-09-02 14:05:00|13073|13071|13072|13070|13073.3|13071.3|13071.9|13069.3|94
1725286200000|2024-09-02 14:10:00|13072.1|13070.1|13075.1|13073.1|13075.7|13073.7|13071.6|13069.6|123
1725286500000|2024-09-02 14:15:00|13075.2|13073.2|13073.9|13071.9|13075.2|13073.2|13073.3|13071.3|101
1725286800000|2024-09-02 14:20:00|13074.1|13072.1|13075.8|13072.3|13076.3|13073.4|13073.9|13071.1|135
1725287100000|2024-09-02 14:25:00|13075.9|13072.4|13075|13073|13076.2|13073.4|13074.9|13071.9|115
1725287400000|2024-09-02 14:30:00|13074.9|13072.9|13077.1|13073.6|13077.1|13074.4|13074.9|13072.7|122
1725287700000|2024-09-02 14:35:00|13077|13073.5|13074.4|13072.4|13077|13073.6|13074.4|13072.4|75
1725288000000|2024-09-02 14:40:00|13074.5|13072.5|13072|13070|13074.5|13072.5|13071.9|13069.9|145
1725288300000|2024-09-02 14:45:00|13072.1|13070.1|13072.4|13070.4|13072.5|13070.5|13070.5|13068.5|182
1725288600000|2024-09-02 14:50:00|13072.5|13070.5|13071|13067.5|13074.2|13071.5|13069.7|13067|227
1725288900000|2024-09-02 14:55:00|13070.9|13067.4|13071.2|13069.2|13072.1|13070.1|13069.5|13066.9|265
1725289200000|2024-09-02 15:00:00|13071.3|13069.3|13071.8|13068.3|13072.4|13070.3|13069.8|13067|278
1725289500000|2024-09-02 15:05:00|13071.7|13068.2|13070.8|13068.8|13072.3|13069.5|13070.2|13067.5|138
1725289800000|2024-09-02 15:10:00|13070.9|13068.9|13073.3|13069.8|13073.3|13070.2|13070.1|13068.1|102
1725290100000|2024-09-02 15:15:00|13073.2|13069.7|13074.6|13072.6|13075.3|13072.8|13073|13069.5|143
1725290400000|2024-09-02 15:20:00|13074.5|13072.5|13074.5|13072.5|13075.5|13072.7|13074.3|13071.7|74
1725290700000|2024-09-02 15:25:00|13074.6|13072.6|13073.1|13069.6|13075.2|13072.6|13072.1|13069.3|147
1725291000000|2024-09-02 15:30:00|13073|13069.5|13072|13070|13073|13070.3|13071.6|13069.1|108
1725291300000|2024-09-02 15:35:00|13071.9|13069.9|13071.1|13069.1|13072.9|13070.1|13070.7|13068|131
1725291600000|2024-09-02 15:40:00|13071.2|13069.2|13072|13068.5|13072.1|13069.5|13071|13068.4|131
1725291900000|2024-09-02 15:45:00|13072.1|13068.6|13071|13069|13072.2|13069.5|13070.9|13068.2|179
1725292200000|2024-09-02 15:50:00|13071.1|13069.1|13070.2|13068.2|13071.9|13069.2|13070|13067.1|132
1725292500000|2024-09-02 15:55:00|13070.1|13068.1|13071.9|13068.4|13072|13068.9|13070.1|13067.4|136
1725292800000|2024-09-02 16:00:00|13072|13068.5|13072|13068.5|13072.5|13069.7|13071.2|13068.4|78
1725293100000|2024-09-02 16:05:00|13072.1|13068.6|13072.2|13068.7|13072.4|13069.3|13071.3|13068.4|192
1725293400000|2024-09-02 16:10:00|13072.1|13068.6|13072.2|13068.7|13072.4|13068.9|13071.9|13068.4|222
1725293700000|2024-09-02 16:15:00|13072.1|13068.6|13074.2|13070.7|13074.4|13070.9|13072.1|13068.6|175
1725294000000|2024-09-02 16:20:00|13074.3|13070.8|13073.7|13070.2|13074.3|13070.8|13073.6|13070.1|199
1725294300000|2024-09-02 16:25:00|13073.6|13070.1|13074.2|13070.7|13074.3|13070.8|13073.2|13069.7|158
1725294600000|2024-09-02 16:30:00|13074.3|13070.8|13074|13070.5|13074.3|13070.8|13073.9|13070.4|203
1725294900000|2024-09-02 16:35:00|13073.9|13070.4|13073.9|13070.4|13074.2|13070.7|13073.8|13070.3|162
1725295200000|2024-09-02 16:40:00|13074|13070.5|13073.9|13070.4|13074.1|13070.6|13073.6|13070.1|108
1725295500000|2024-09-02 16:45:00|13073.8|13070.3|13073.8|13070.3|13074.1|13070.6|13073.5|13070|122
1725295800000|2024-09-02 16:50:00|13073.9|13070.4|13073.9|13070.4|13074.1|13070.6|13073.7|13070.2|63
1725296100000|2024-09-02 16:55:00|13073.8|13070.3|13073.6|13070.1|13074|13071.2|13073.2|13069.9|109
1725296400000|2024-09-02 17:00:00|13073.5|13070|13073.1|13069.6|13073.6|13070.8|13072.7|13069.2|95
1725296700000|2024-09-02 17:05:00|13073|13069.5|13073|13069.5|13073.2|13069.7|13072.9|13069.4|41
1725297000000|2024-09-02 17:10:00|13072.9|13069.4|13071.4|13067.9|13073.1|13069.6|13071.3|13067.8|61
1725297300000|2024-09-02 17:15:00|13071.3|13067.8|13071.4|13067.9|13071.5|13068|13071.2|13067.7|24
1725297600000|2024-09-02 17:20:00|13071.3|13067.8|13071.4|13067.9|13071.5|13068|13071.3|13067.8|17
1725297900000|2024-09-02 17:25:00|13070.7|13068.7|13071.6|13068.1|13071.6|13068.7|13070.7|13067.8|47
1725298200000|2024-09-02 17:30:00|13071.5|13068|13071.6|13068.1|13071.6|13068.1|13071.3|13067.8|21
1725298500000|2024-09-02 17:35:00|13071.5|13068|13071.5|13068|13071.5|13068|13071.4|13067.9|19
1725298800000|2024-09-02 17:40:00|13071.4|13067.9|13071.7|13068.2|13071.7|13068.2|13071.3|13067.8|28
1725299100000|2024-09-02 17:45:00|13071.6|13068.1|13071.5|13068|13071.7|13068.2|13071.3|13067.8|11
1725299400000|2024-09-02 17:50:00|13071.4|13067.9|13071.7|13068.2|13071.7|13068.2|13071.4|13067.9|55
1725299700000|2024-09-02 17:55:00|13071.5|13068|13071.4|13067.9|13071.7|13068.2|13071.3|13067.8|27
1725300000000|2024-09-02 18:00:00|13071.5|13068|13071.5|13068|13071.6|13068.1|13071.3|13067.8|31
1725300300000|2024-09-02 18:05:00|13071.4|13067.9|13071.3|13067.8|13071.5|13068|13071.3|13067.8|18
1725300600000|2024-09-02 18:10:00|13071.4|13067.9|13071|13067.5|13071.4|13067.9|13071|13067.5|25
1725300900000|2024-09-02 18:15:00|13070.9|13067.4|13070.8|13067.3|13071|13067.5|13070.7|13067.2|14
1725301200000|2024-09-02 18:20:00|13070.7|13067.2|13070.4|13066.9|13070.7|13067.2|13070.3|13066.8|26
1725301500000|2024-09-02 18:25:00|13070.3|13066.8|13070.6|13067.1|13070.7|13067.7|13069.7|13066.7|34
1725301800000|2024-09-02 18:30:00|13070.5|13067|13070.5|13067|13070.6|13067.1|13070.2|13066.7|31
1725302100000|2024-09-02 18:35:00|13070.4|13066.9|13070.5|13067|13070.7|13067.2|13070.4|13066.9|24
1725302400000|2024-09-02 18:40:00|13070.6|13067.1|13069.9|13067.9|13070.6|13067.9|13069.8|13066.9|8
1725302700000|2024-09-02 18:45:00|13069.8|13067.8|13070.7|13067.2|13070.7|13067.9|13069.8|13067.1|16
1725303000000|2024-09-02 18:50:00|13070.6|13067.1|13070.6|13067.1|13070.7|13067.9|13069.8|13067.1|9
1725303300000|2024-09-02 18:55:00|13069.9|13067.9|13070.7|13067.2|13070.9|13067.9|13069.8|13067.1|16
1725303600000|2024-09-02 19:00:00|13070.8|13067.3|13070.7|13067.2|13070.8|13067.3|13070.6|13067.1|28
1725303900000|2024-09-02 19:05:00|13070.6|13067.1|13070.7|13067.2|13070.8|13067.9|13069.9|13067.1|12
1725304200000|2024-09-02 19:10:00|13070.6|13067.1|13070.7|13067.2|13070.8|13067.3|13070.6|13067.1|6
1725304500000|2024-09-02 19:15:00|13070.6|13067.1|13070.3|13066.8|13070.8|13067.6|13069.5|13066.8|17
1725304800000|2024-09-02 19:20:00|13070.4|13066.9|13069.6|13067.6|13070.4|13067.7|13069.5|13066.8|21
1725305100000|2024-09-02 19:25:00|13069.5|13067.5|13069.5|13067.5|13070.3|13067.7|13069.5|13066.8|13
1725305400000|2024-09-02 19:30:00|13069.6|13067.6|13069.6|13067.6|13070.3|13067.6|13069.5|13066.8|6
1725305700000|2024-09-02 19:35:00|13070.3|13066.8|13070.5|13067|13070.5|13067.7|13069.6|13066.7|14
1725306000000|2024-09-02 19:40:00|13070.4|13066.9|13069.8|13066.3|13070.5|13067|13069.8|13066.3|18
1725306300000|2024-09-02 19:45:00|13069.9|13066.4|13069.9|13066.4|13069.9|13067.2|13069.2|13066.3|18
1725306600000|2024-09-02 19:50:00|13069.8|13066.3|13070|13066.5|13070.1|13066.6|13069.7|13066.2|28
1725306900000|2024-09-02 19:55:00|13070.1|13066.6|13070.6|13067.1|13070.6|13067.1|13069.8|13066.3|21
1725307200000|2024-09-02 20:00:00|13070.7|13067.2|13071.2|13067.7|13071.6|13068.1|13070.7|13067.2|19
1725307500000|2024-09-02 20:05:00|13071.3|13067.8|13071.3|13067.8|13071.3|13068.5|13070.4|13067.7|26
1725307800000|2024-09-02 20:10:00|13071.2|13067.7|13070.5|13068.5|13071.3|13068.5|13070.4|13067.6|18
1725308100000|2024-09-02 20:15:00|13071.2|13067.7|13071|13067.5|13071.2|13068.4|13070.2|13067.1|20
1725308400000|2024-09-02 20:20:00|13071.1|13067.6|13071.2|13067.7|13071.2|13067.7|13070.9|13067.4|16
1725308700000|2024-09-02 20:25:00|13070.9|13067.4|13071.1|13067.6|13071.3|13068.6|13070.5|13067.1|30
1725309000000|2024-09-02 20:30:00|13071.2|13067.7|13071.1|13067.6|13071.4|13067.9|13071|13067.5|22
1725309300000|2024-09-02 20:35:00|13070.9|13067.4|13071|13067.5|13071.2|13067.7|13070.8|13067.3|25
1725309600000|2024-09-02 20:40:00|13071.1|13067.6|13071.1|13067.6|13071.4|13067.9|13070.7|13067.2|32
1725309900000|2024-09-02 20:45:00|13071.2|13067.7|13073.6|13065.4|13074.1|13067.7|13071|13065.3|132
1725310200000|2024-09-02 20:50:00|13073.5|13065.3|13073.3|13060.8|13078.3|13065.3|13070.7|13059.8|166
1725310500000|2024-09-02 20:55:00|13073|13060.9|13078.2|13062.2|13078.8|13063.5|13071|13060.4|115
1725310800000|2024-09-02 21:00:00|13077.8|13061.8|13075.7|13059.7|13077.8|13061.8|13075.7|13059.7|19
1725311100000|2024-09-02 21:05:00|13076.5|13060.5|13076.1|13060.1|13077.5|13061.5|13075.7|13059.7|52
1725311400000|2024-09-02 21:10:00|13077.1|13061.1|13075.8|13059.8|13077.1|13061.1|13075.6|13059.6|80
1725311700000|2024-09-02 21:15:00|13075.7|13059.7|13076.6|13060.6|13076.8|13060.8|13075.7|13059.7|61
1725312000000|2024-09-02 21:20:00|13076.7|13060.7|13077|13061|13077.2|13061.2|13075.9|13059.9|65
1725312300000|2024-09-02 21:25:00|13077.1|13061.1|13076.6|13060.6|13077.2|13061.2|13076.4|13060.4|56
1725312600000|2024-09-02 21:30:00|13077|13061|13077.8|13061.8|13078.2|13062.2|13077|13061|91
1725312900000|2024-09-02 21:35:00|13077.5|13061.5|13077|13061|13077.8|13061.8|13076.2|13060.2|88
1725313200000|2024-09-02 21:40:00|13076.9|13060.9|13077|13061|13077.1|13061.1|13076.3|13060.3|73
1725313500000|2024-09-02 21:45:00|13077.1|13061.1|13076.9|13060.9|13077.1|13061.1|13076.6|13060.6|65
1725313800000|2024-09-02 21:50:00|13076.8|13060.8|13077.2|13061.6|13077.4|13061.8|13076.7|13060.7|88
1725314100000|2024-09-02 21:55:00|13077.3|13061.3|13076|13062|13077.4|13062.1|13075.8|13060.9|113
1725314400000|2024-09-02 22:00:00|13076.1|13061.2|13071.5|13066.4|13076.9|13066.5|13071.1|13060.2|202
1725314700000|2024-09-02 22:05:00|13071.1|13066.1|13071.6|13065|13072|13066.3|13070.1|13064.4|153
1725315000000|2024-09-02 22:10:00|13071.5|13065.1|13071.2|13066.3|13072.1|13066.7|13070.3|13064.8|124
1725315300000|2024-09-02 22:15:00|13070.8|13066.8|13071.1|13066.4|13071.8|13066.9|13070.7|13065.7|106
1725315600000|2024-09-02 22:20:00|13071.3|13066.3|13071.4|13065.8|13071.4|13067.1|13070.6|13065.8|67
1725315900000|2024-09-02 22:25:00|13071|13066.1|13070.6|13066.5|13071.9|13067.1|13070.6|13065.8|56
1725316200000|2024-09-02 22:30:00|13070.4|13066.8|13070.3|13066.1|13070.9|13066.8|13069.9|13066|58
1725316500000|2024-09-02 22:35:00|13069.9|13066.4|13073.3|13069.2|13073.8|13069.5|13069.6|13065.9|122
1725316800000|2024-09-02 22:40:00|13073.2|13069.3|13077|13070.7|13077.5|13071.4|13069.9|13065.6|236
1725317100000|2024-09-02 22:45:00|13076.9|13070.8|13073.2|13068.2|13077.3|13071.6|13072.7|13067.9|184
1725317400000|2024-09-02 22:50:00|13073.3|13068|13076.6|13070.7|13077|13071.6|13071.6|13067.4|122
1725317700000|2024-09-02 22:55:00|13076.3|13071.1|13075.7|13071.6|13076.8|13071.8|13075|13070.6|126
1725318000000|2024-09-02 23:00:00|13075.5|13072|13075.2|13071.7|13075.7|13072|13074.3|13070.5|120
1725318300000|2024-09-02 23:05:00|13075.1|13071.6|13075.4|13071.9|13075.4|13071.9|13074.9|13071.4|71
1725318600000|2024-09-02 23:10:00|13075.2|13071.7|13075.2|13071.7|13075.4|13071.9|13075|13071.5|66
1725318900000|2024-09-02 23:15:00|13075.1|13071.6|13074.9|13071.4|13075.2|13071.7|13074.8|13071.3|43
1725319200000|2024-09-02 23:20:00|13074.8|13071.3|13075.8|13072.3|13075.8|13072.3|13074.8|13071.3|56
1725319500000|2024-09-02 23:25:00|13075.7|13072.2|13074.6|13071.1|13075.7|13072.2|13074.6|13071.1|67
1725319800000|2024-09-02 23:30:00|13074.7|13071.2|13074|13070.5|13074.9|13071.4|13073.8|13070.3|54
1725320100000|2024-09-02 23:35:00|13073.9|13070.4|13073.3|13069.8|13073.9|13070.4|13073.3|13069.8|51
1725320400000|2024-09-02 23:40:00|13073.4|13069.9|13072|13068.5|13073.6|13070.1|13071.7|13068.2|49
1725320700000|2024-09-02 23:45:00|13071.9|13068.4|13072.4|13068.9|13072.7|13069.2|13071.8|13068.3|41
1725321000000|2024-09-02 23:50:00|13072.5|13069|13072.2|13068.7|13073.7|13070.2|13072.2|13068.7|116
1725321300000|2024-09-02 23:55:00|13072.3|13068.8|13072.6|13070.6|13073.7|13071|13071.3|13068.5|111
1725321600000|2024-09-03 00:00:00|13072.5|13070.5|13073.6|13071.6|13075.2|13072.4|13072.5|13069.1|170
1725321900000|2024-09-03 00:05:00|13073.7|13071.7|13073.6|13071.6|13074.4|13072.4|13073.6|13071.6|127
1725322200000|2024-09-03 00:10:00|13073.7|13071.7|13071|13067.5|13073.7|13071.7|13069.9|13067.1|157
1725322500000|2024-09-03 00:15:00|13071.1|13067.6|13070.8|13068.8|13072.5|13069.7|13070.6|13067.5|158
1725322800000|2024-09-03 00:20:00|13070.9|13068.9|13073.5|13070|13074.7|13071.8|13070.8|13068.8|131
1725323100000|2024-09-03 00:25:00|13073.6|13070.1|13073.7|13071.7|13074.1|13071.9|13072|13070|154
1725323400000|2024-09-03 00:30:00|13073.6|13071.6|13078|13074.5|13078.3|13075.1|13073.6|13071.6|196
1725323700000|2024-09-03 00:35:00|13078.1|13074.6|13079.1|13077.1|13081.9|13078.9|13077.4|13074.6|188
1725324000000|2024-09-03 00:40:00|13079|13077|13078.3|13076.3|13079.4|13077.4|13077.4|13075.4|137
1725324300000|2024-09-03 00:45:00|13078.2|13076.2|13080.1|13078.1|13080.8|13078.8|13077.5|13075.5|171
1725324600000|2024-09-03 00:50:00|13080|13078|13082.2|13080.2|13083.6|13080.9|13079.9|13077.9|232
1725324900000|2024-09-03 00:55:00|13082.7|13079.2|13083.6|13081.6|13085.8|13083.1|13081.7|13079.1|290
1725325200000|2024-09-03 01:00:00|13083.7|13081.7|13082.9|13079.4|13085.1|13082.2|13081.9|13079.1|182
1725325500000|2024-09-03 01:05:00|13082.8|13079.3|13080.8|13078.8|13084.4|13081.5|13080.8|13078.8|163
1725325800000|2024-09-03 01:10:00|13080.7|13078.7|13079.5|13077.5|13082.2|13079.3|13078.7|13076.6|164
1725326100000|2024-09-03 01:15:00|13079.4|13077.4|13080.8|13077.3|13081.9|13078.7|13079.2|13076.1|227
1725326400000|2024-09-03 01:20:00|13080.7|13077.2|13086|13082.5|13086.3|13083.7|13078.6|13076|275
1725326700000|2024-09-03 01:25:00|13085.9|13082.4|13083.6|13081.6|13085.9|13083.7|13082.2|13079.8|207
1725327000000|2024-09-03 01:30:00|13083.5|13081.5|13080.6|13078.6|13083.9|13081.5|13080.5|13078.1|200
1725327300000|2024-09-03 01:35:00|13080.5|13078.5|13082.4|13078.9|13083.7|13081.3|13080.3|13077.5|209
1725327600000|2024-09-03 01:40:00|13082.3|13078.8|13083.7|13080.2|13084.8|13082|13079.6|13076.1|273
1725327900000|2024-09-03 01:45:00|13083.6|13080.1|13080.5|13077|13084.2|13081.7|13079.7|13076.2|218
1725328200000|2024-09-03 01:50:00|13080.4|13076.9|13075.7|13073.7|13080.4|13076.9|13075.2|13072.1|257
1725328500000|2024-09-03 01:55:00|13075.8|13073.8|13076|13074|13076.7|13074.7|13074.9|13072.9|199
1725328800000|2024-09-03 02:00:00|13075.9|13073.9|13076.9|13074.9|13079.3|13076.5|13075.3|13072.9|215
1725329100000|2024-09-03 02:05:00|13076.8|13074.8|13077.7|13075.7|13078.8|13076.3|13076.8|13074.8|155
1725329400000|2024-09-03 02:10:00|13077.8|13075.8|13077.1|13075.1|13078.4|13076.4|13076.6|13074.4|153
1725329700000|2024-09-03 02:15:00|13077|13075|13077.5|13075.5|13077.8|13075.8|13074.8|13072.1|160
1725330000000|2024-09-03 02:20:00|13077.6|13075.6|13082.7|13079.2|13083.2|13080.8|13077.6|13075.6|208
1725330300000|2024-09-03 02:25:00|13082.6|13079.1|13085.3|13083.3|13085.8|13083.8|13082.6|13079.1|175
1725330600000|2024-09-03 02:30:00|13085.4|13083.4|13087|13085|13087.5|13085.5|13085|13083|179
1725330900000|2024-09-03 02:35:00|13086.9|13084.9|13087.1|13085.1|13088.6|13086.3|13086.8|13083.8|129
1725331200000|2024-09-03 02:40:00|13086.9|13084.9|13086.5|13083|13087.9|13085.1|13085.3|13081.8|161
1725331500000|2024-09-03 02:45:00|13086.4|13082.9|13086.4|13082.9|13086.5|13083|13084.4|13080.9|165
1725331800000|2024-09-03 02:50:00|13086.3|13082.8|13086.4|13082.9|13088.5|13085.9|13085.8|13082.3|153
1725332100000|2024-09-03 02:55:00|13086.5|13083|13088.5|13085|13088.9|13085.9|13086.1|13082.6|205
1725332400000|2024-09-03 03:00:00|13087.7|13085.7|13089.1|13085.6|13090.6|13088|13087.7|13085|224
1725332700000|2024-09-03 03:05:00|13088.3|13086.3|13090.1|13088.1|13090.2|13088.2|13088|13085.3|231
1725333000000|2024-09-03 03:10:00|13090.2|13088.2|13090.2|13086.7|13090.2|13088.2|13087.7|13085.7|227
1725333300000|2024-09-03 03:15:00|13090.1|13086.6|13090.6|13087.1|13091.4|13088.2|13089.8|13086.3|147
1725333600000|2024-09-03 03:20:00|13090.5|13087|13090.6|13088.6|13091.5|13088.6|13089.4|13086.9|117
1725333900000|2024-09-03 03:25:00|13090.5|13088.5|13091.1|13087.6|13091.6|13088.6|13090.1|13087|107
1725334200000|2024-09-03 03:30:00|13091.2|13087.7|13089.9|13087.9|13091.5|13088.7|13089.4|13086.7|155
1725334500000|2024-09-03 03:35:00|13089.8|13087.8|13090.3|13088.3|13090.4|13088.4|13089.4|13087.4|110
1725334800000|2024-09-03 03:40:00|13090.2|13088.2|13088.8|13086.8|13090.4|13088.4|13088.2|13086|93
1725335100000|2024-09-03 03:45:00|13088.9|13086.9|13087.1|13085.1|13089.2|13087|13087.1|13084.1|107
1725335400000|2024-09-03 03:50:00|13087.2|13085.2|13087.7|13085.7|13089.3|13087.1|13087.2|13084.9|200
1725335700000|2024-09-03 03:55:00|13087.8|13085.8|13088.2|13086.2|13089|13087|13087|13085|123
1725336000000|2024-09-03 04:00:00|13088.3|13086.3|13089.2|13087.2|13089.2|13087.2|13087.6|13085.6|122
1725336300000|2024-09-03 04:05:00|13089.3|13087.3|13089.8|13087.8|13090.4|13088.3|13089|13086.4|151
1725336600000|2024-09-03 04:10:00|13089.7|13087.7|13088.6|13086.6|13089.9|13087.9|13088.5|13086.5|125
1725336900000|2024-09-03 04:15:00|13088.5|13086.5|13089.1|13085.6|13089.9|13087.1|13087.1|13084.5|138
1725337200000|2024-09-03 04:20:00|13089.2|13085.7|13090.7|13087.2|13090.8|13088.1|13088.1|13085.4|136
1725337500000|2024-09-03 04:25:00|13090.8|13087.3|13092.8|13089.3|13093.6|13090.3|13090|13087.2|194
1725337800000|2024-09-03 04:30:00|13092.9|13089.4|13092|13090|13093.5|13090.7|13092|13089|126
1725338100000|2024-09-03 04:35:00|13092.1|13090.1|13091.3|13089.3|13092.9|13090.4|13091.1|13088.3|131
1725338400000|2024-09-03 04:40:00|13091.4|13089.4|13091|13089|13091.8|13089.8|13090.6|13088.6|117
1725338700000|2024-09-03 04:45:00|13090.9|13088.9|13088.7|13086.7|13091.6|13088.9|13088.6|13086.2|123
1725339000000|2024-09-03 04:50:00|13088.8|13086.8|13091|13089|13091.1|13089.1|13088.8|13086.8|105
1725339300000|2024-09-03 04:55:00|13091.1|13089.1|13091.7|13089.7|13091.9|13089.9|13091|13089|102
1725339600000|2024-09-03 05:00:00|13091.8|13089.8|13090.3|13088.3|13091.8|13089.8|13089.9|13087.2|113
1725339900000|2024-09-03 05:05:00|13090.5|13088.5|13091.3|13087.8|13092.2|13089.5|13090.5|13087.7|118
1725340200000|2024-09-03 05:10:00|13091.4|13087.9|13091|13087.5|13091.7|13088.9|13090.6|13087.1|111
1725340500000|2024-09-03 05:15:00|13090.9|13087.4|13090.5|13087|13091.6|13088.9|13088.1|13084.6|156
1725340800000|2024-09-03 05:20:00|13090.4|13086.9|13090.5|13087|13091|13088.3|13087.9|13084.4|245
1725341100000|2024-09-03 05:25:00|13090.4|13086.9|13089.6|13087.6|13090.6|13087.8|13088.4|13085.5|162
1725341400000|2024-09-03 05:30:00|13089.5|13087.5|13087.7|13085.7|13090|13088|13087.2|13084.8|157
1725341700000|2024-09-03 05:35:00|13087.8|13085.8|13089.5|13086|13090.1|13087.5|13087.8|13085.6|125
1725342000000|2024-09-03 05:40:00|13089.6|13086.1|13090|13088|13091.4|13088.6|13088.5|13085.9|147
1725342300000|2024-09-03 05:45:00|13089.6|13087.6|13090.5|13088.5|13092|13089.5|13089.3|13087.3|112
1725342600000|2024-09-03 05:50:00|13090.4|13088.4|13088.1|13086.1|13090.5|13088.4|13088|13085.3|130
1725342900000|2024-09-03 05:55:00|13088.2|13086.2|13089.1|13085.6|13089.1|13086.7|13087|13085|103
1725343200000|2024-09-03 06:00:00|13089|13085.5|13093.1|13091.1|13093.4|13091.1|13089|13085.5|240
1725343500000|2024-09-03 06:05:00|13093|13091|13090.9|13087.4|13093.2|13091.2|13089.2|13086.8|173
1725343800000|2024-09-03 06:10:00|13091|13087.5|13090.2|13088.2|13091.6|13088.9|13089.3|13087.1|198
1725344100000|2024-09-03 06:15:00|13090.1|13088.1|13088.3|13086.3|13090.4|13088.4|13088|13085.9|166
1725344400000|2024-09-03 06:20:00|13088.1|13086.1|13087.2|13085.2|13089.8|13087.8|13087.2|13085|167
1725344700000|2024-09-03 06:25:00|13087.1|13085.1|13086.5|13084.5|13088.8|13086.3|13086.5|13083.4|172
1725345000000|2024-09-03 06:30:00|13086.6|13084.6|13088.7|13086.7|13089.4|13086.9|13086.5|13083.7|191
1725345300000|2024-09-03 06:35:00|13088.6|13086.6|13085.8|13082.3|13089.2|13086.6|13084.3|13081.8|210
1725345600000|2024-09-03 06:40:00|13085.7|13082.2|13083.4|13079.9|13085.8|13083|13082|13079.7|266
1725345900000|2024-09-03 06:45:00|13083.3|13079.8|13085.7|13083.7|13087|13084|13082.5|13079.8|238
1725346200000|2024-09-03 06:50:00|13085.8|13083.8|13085.3|13083.3|13087.1|13083.8|13084.5|13081.9|174
1725346500000|2024-09-03 06:55:00|13086.3|13082.8|13084.3|13080.8|13087.1|13085.1|13083.6|13080.7|161
1725346800000|2024-09-03 07:00:00|13083.9|13080.4|13084.4|13080.9|13084.4|13080.9|13082.9|13079.4|162
1725347100000|2024-09-03 07:05:00|13084.3|13080.8|13083.5|13080|13085.4|13081.9|13083|13079.5|192
1725347400000|2024-09-03 07:10:00|13083.3|13079.8|13077.7|13074.2|13083.4|13080.6|13076.8|13074|289
1725347700000|2024-09-03 07:15:00|13077.8|13074.3|13076.4|13074.4|13079|13076|13075.8|13072.8|271
1725348000000|2024-09-03 07:20:00|13076.5|13074.5|13075.7|13073.7|13078.5|13075.7|13075.3|13072.8|222
1725348300000|2024-09-03 07:25:00|13075.8|13073.8|13077|13075|13077.4|13075.4|13075.3|13073.3|256
1725348600000|2024-09-03 07:30:00|13076.9|13074.9|13077.6|13075.6|13078.8|13076.8|13076.9|13074.5|180
1725348900000|2024-09-03 07:35:00|13077.7|13075.7|13074.8|13072.8|13077.8|13075.8|13074.7|13072.7|222
1725349200000|2024-09-03 07:40:00|13074.9|13072.9|13074.8|13072.8|13076.3|13074.3|13073.6|13071.6|272
1725349500000|2024-09-03 07:45:00|13074.9|13072.9|13077.3|13075.3|13077.3|13075.3|13073.9|13071.9|271
1725349800000|2024-09-03 07:50:00|13077.2|13075.2|13077.2|13073.7|13077.4|13075.4|13074.1|13071.5|276
1725350100000|2024-09-03 07:55:00|13077.3|13073.8|13077.7|13075.7|13078.6|13076|13076.3|13073.3|341
1725350400000|2024-09-03 08:00:00|13077.8|13075.8|13078.8|13075.3|13080.7|13077.4|13076.9|13074.3|339
1725350700000|2024-09-03 08:05:00|13078.9|13075.4|13078.9|13075.4|13079.3|13076.5|13076.2|13073.5|292
1725351000000|2024-09-03 08:10:00|13079|13075.5|13078.4|13074.9|13079.6|13076.8|13077|13074.2|248
1725351300000|2024-09-03 08:15:00|13078.3|13074.8|13075.2|13073.2|13078.9|13075.9|13074.7|13072.4|299
1725351600000|2024-09-03 08:20:00|13075.1|13073.1|13079|13077|13079.9|13077.9|13074.9|13072.9|266
1725351900000|2024-09-03 08:25:00|13079.1|13077.1|13079.7|13076.2|13081.4|13078.3|13077.5|13074.8|278
1725352200000|2024-09-03 08:30:00|13079.8|13076.3|13076.9|13074.9|13080.1|13077.7|13076.9|13074.2|237
1725352500000|2024-09-03 08:35:00|13077|13075|13078.5|13076.5|13079.5|13077|13076.4|13073.8|317
1725352800000|2024-09-03 08:40:00|13078.4|13076.4|13078.7|13076.7|13079.7|13077.7|13077.7|13075.7|228
1725353100000|2024-09-03 08:45:00|13078.6|13076.6|13081.3|13079.3|13082.6|13079.8|13078.3|13076.3|254
1725353400000|2024-09-03 08:50:00|13081.4|13079.4|13081.7|13079.7|13082.8|13080.8|13080.9|13078.9|231
1725353700000|2024-09-03 08:55:00|13081.8|13079.8|13082.2|13080.2|13082.9|13080.9|13081.3|13079.3|203
1725354000000|2024-09-03 09:00:00|13082.1|13080.1|13085.3|13083.3|13085.4|13083.4|13081.7|13079.7|222
1725354300000|2024-09-03 09:05:00|13085.4|13083.4|13088.2|13086.2|13088.8|13086.8|13085.2|13083.2|264
1725354600000|2024-09-03 09:10:00|13088.1|13086.1|13088.6|13086.6|13089.3|13087.3|13087.4|13085.4|258
1725354900000|2024-09-03 09:15:00|13088.4|13086.4|13088.7|13086.7|13090.3|13087.6|13087.6|13085.6|249
1725355200000|2024-09-03 09:20:00|13088.8|13086.8|13089.8|13087.8|13090.3|13088.1|13087.8|13085.8|226
1725355500000|2024-09-03 09:25:00|13089.7|13087.7|13089.1|13087.1|13090.3|13087.9|13088|13086|235
1725355800000|2024-09-03 09:30:00|13089.2|13087.2|13089.3|13087.3|13089.6|13087.6|13087.7|13085.7|198
1725356100000|2024-09-03 09:35:00|13089.2|13087.2|13088|13086|13089.7|13087.7|13087.8|13085.8|158
1725356400000|2024-09-03 09:40:00|13087.9|13085.9|13088.4|13086.4|13088.8|13086.8|13087.8|13085.8|204
1725356700000|2024-09-03 09:45:00|13088.5|13086.5|13090.4|13088.4|13091.4|13088.8|13088.2|13085.9|203
1725357000000|2024-09-03 09:50:00|13090.5|13088.5|13092.4|13090.4|13093.5|13090.7|13090.5|13088.5|184
1725357300000|2024-09-03 09:55:00|13092.5|13090.5|13092.6|13089.1|13093.1|13090.9|13092|13089|205
1725357600000|2024-09-03 10:00:00|13092.7|13089.2|13093.3|13089.8|13094|13091.3|13092.6|13089.1|152
1725357900000|2024-09-03 10:05:00|13093.4|13089.9|13091.3|13087.8|13093.8|13090.3|13090.7|13087.7|186
1725358200000|2024-09-03 10:10:00|13091.2|13087.7|13090.3|13088.3|13091.8|13088.9|13089.8|13087|215
1725358500000|2024-09-03 10:15:00|13090.2|13088.2|13092.9|13089.4|13093.2|13090.1|13090.2|13088.2|155
1725358800000|2024-09-03 10:20:00|13092.1|13090.1|13092.5|13090.5|13094|13091.2|13091.9|13089.3|191
1725359100000|2024-09-03 10:25:00|13092.4|13090.4|13092.6|13090.6|13094.4|13092.4|13091.9|13089.1|228
1725359400000|2024-09-03 10:30:00|13092.5|13090.5|13095.5|13093.5|13095.6|13093.6|13092.5|13090.5|216
1725359700000|2024-09-03 10:35:00|13095.4|13093.4|13095|13093|13096.4|13093.9|13094.3|13091.7|250
1725360000000|2024-09-03 10:40:00|13094.9|13092.9|13093|13091|13095.6|13093.1|13092.2|13089.8|205
1725360300000|2024-09-03 10:45:00|13093.1|13091.1|13094.5|13092.5|13095.5|13093.1|13093|13091|202
1725360600000|2024-09-03 10:50:00|13094.6|13092.6|13093.7|13091.7|13094.6|13092.6|13092.6|13090.6|179
1725360900000|2024-09-03 10:55:00|13093.6|13091.6|13095.5|13093.5|13095.9|13093.9|13093.6|13091.6|217
1725361200000|2024-09-03 11:00:00|13095.6|13093.6|13094.5|13092.5|13095.9|13093.9|13094.5|13092.5|196
1725361500000|2024-09-03 11:05:00|13094.6|13092.6|13093.8|13090.3|13095.9|13093.7|13093.3|13090.1|198
1725361800000|2024-09-03 11:10:00|13093.7|13090.2|13093.9|13090.4|13094.4|13091.5|13093|13090.2|153
1725362100000|2024-09-03 11:15:00|13094|13090.5|13093.9|13090.4|13095.6|13092.9|13093.4|13090.3|199
1725362400000|2024-09-03 11:20:00|13094|13090.5|13094.1|13090.6|13094.2|13091.5|13092.5|13089|173
1725362700000|2024-09-03 11:25:00|13094.2|13090.7|13094.7|13092.7|13094.8|13092.8|13093.2|13090.4|176
1725363000000|2024-09-03 11:30:00|13094.8|13092.8|13095.3|13091.8|13096.1|13093|13094.8|13091.4|149
1725363300000|2024-09-03 11:35:00|13095.5|13092|13093.6|13090.1|13095.5|13092|13092.6|13089.1|128
1725363600000|2024-09-03 11:40:00|13093.7|13090.2|13094.7|13091.2|13094.8|13091.9|13093.1|13089.7|132
1725363900000|2024-09-03 11:45:00|13094.8|13091.3|13098|13096|13098.9|13096|13094.8|13091.3|193
1725364200000|2024-09-03 11:50:00|13098.8|13095.3|13099.2|13097.2|13100.3|13097.2|13098|13095.2|166
1725364500000|2024-09-03 11:55:00|13099.1|13097.1|13098.1|13094.6|13099.3|13097.3|13096.9|13094.2|174
1725364800000|2024-09-03 12:00:00|13098.2|13094.7|13098.5|13096.5|13100.1|13097.2|13097.6|13094.7|204
1725365100000|2024-09-03 12:05:00|13098.6|13096.6|13098.9|13095.4|13099.4|13096.7|13097.7|13095.3|157
1725365400000|2024-09-03 12:10:00|13099|13095.5|13094.7|13092.7|13100.9|13098.2|13094|13092|206
1725365700000|2024-09-03 12:15:00|13094.6|13092.6|13097.6|13095.6|13097.7|13095.7|13094.6|13092.6|178
1725366000000|2024-09-03 12:20:00|13097.5|13095.5|13094.8|13092.8|13098.1|13096.1|13094.8|13092.8|188
1725366300000|2024-09-03 12:25:00|13094.9|13092.9|13094.8|13092.8|13097.2|13095.1|13094.5|13092.5|200
1725366600000|2024-09-03 12:30:00|13094.9|13092.9|13092.7|13090.7|13095.6|13092.9|13091.6|13089.4|152
1725366900000|2024-09-03 12:35:00|13092.6|13090.6|13089.4|13087.4|13093.3|13090.7|13088.4|13086.4|195
1725367200000|2024-09-03 12:40:00|13089.3|13087.3|13085.6|13082.1|13089.3|13087.3|13085.3|13081.8|290
1725367500000|2024-09-03 12:45:00|13085.7|13082.2|13085.7|13083.7|13087.3|13084.6|13084.5|13081|274
1725367800000|2024-09-03 12:50:00|13085.6|13083.6|13087.4|13083.9|13088.3|13085.6|13085.6|13082.8|232
1725368100000|2024-09-03 12:55:00|13087.3|13083.8|13086.9|13084.9|13089.1|13086.3|13086.7|13083.4|221
1725368400000|2024-09-03 13:00:00|13086.8|13084.8|13084.2|13080.7|13087.8|13085.6|13082.8|13079.9|334
1725368700000|2024-09-03 13:05:00|13084.3|13080.8|13081.4|13077.9|13085.6|13082.7|13080.2|13077.3|305
1725369000000|2024-09-03 13:10:00|13081.3|13077.8|13077.1|13075.1|13082.1|13079|13076.5|13073.9|333
1725369300000|2024-09-03 13:15:00|13077.2|13075.2|13077.9|13074.4|13079|13076.3|13075.1|13071.6|327
1725369600000|2024-09-03 13:20:00|13078|13074.5|13074.9|13072.9|13078.9|13076.2|13074.2|13071.9|320
1725369900000|2024-09-03 13:25:00|13075|13073|13075.9|13072.4|13076.4|13073.9|13074.2|13071.1|261
1725370200000|2024-09-03 13:30:00|13075.7|13072.2|13076.1|13072.6|13078.3|13075.2|13074.7|13071.5|323
1725370500000|2024-09-03 13:35:00|13076|13072.5|13078.4|13076.4|13080.3|13078|13072.5|13069|368
1725370800000|2024-09-03 13:40:00|13079.1|13075.6|13082.3|13077.9|13082.3|13078.7|13077.5|13074.7|369
1725371100000|2024-09-03 13:45:00|13082.4|13078.2|13081.1|13077.6|13082.4|13078.6|13078|13074.5|375
1725371400000|2024-09-03 13:50:00|13081|13077.5|13080.1|13076.6|13082.5|13079.8|13077.6|13075|357
1725371700000|2024-09-03 13:55:00|13079.9|13076.4|13085.8|13071.2|13085.8|13078.7|13077.9|13071.2|300
1725372000000|2024-09-03 14:00:00|13084.7|13068.7|13077.6|13074.1|13090.1|13084.8|13073.6|13058.8|729
1725372300000|2024-09-03 14:05:00|13077.4|13073.9|13079.5|13076|13082.6|13079.1|13073.9|13070.4|574
1725372600000|2024-09-03 14:10:00|13079.6|13076.1|13083.2|13079.7|13083.6|13080.1|13075.4|13071.9|511
1725372900000|2024-09-03 14:15:00|13083.3|13079.8|13088.8|13085.3|13090.1|13087.4|13082.2|13078.7|425
1725373200000|2024-09-03 14:20:00|13088.4|13084.9|13093.6|13090.1|13093.8|13090.6|13086.9|13084|401
1725373500000|2024-09-03 14:25:00|13093.5|13090|13091.1|13087.6|13094.4|13090.9|13087.7|13084.2|398
1725373800000|2024-09-03 14:30:00|13091.2|13087.7|13089.9|13086.4|13092.3|13088.8|13087.8|13084.7|391
1725374100000|2024-09-03 14:35:00|13089.8|13086.3|13086.5|13083|13091.1|13088.3|13084.5|13081.7|332
1725374400000|2024-09-03 14:40:00|13086.4|13082.9|13086|13082.5|13087.6|13084.8|13084.6|13081.9|350
1725374700000|2024-09-03 14:45:00|13085.9|13082.4|13086.4|13082.9|13086.4|13083|13082.2|13078.9|412
1725375000000|2024-09-03 14:50:00|13086.3|13082.8|13088.9|13085.4|13089.4|13086|13085.6|13082.1|346
1725375300000|2024-09-03 14:55:00|13088.8|13085.3|13089.6|13086.1|13090.5|13087.8|13087.6|13084.8|315
1725375600000|2024-09-03 15:00:00|13089.7|13086.2|13090.5|13088.5|13091.7|13089.1|13088.6|13086.2|325
1725375900000|2024-09-03 15:05:00|13090.6|13088.6|13091.5|13088|13092.8|13090.8|13090.5|13087.9|263
1725376200000|2024-09-03 15:10:00|13091.4|13087.9|13092|13090|13093.1|13091.1|13089.2|13086.1|283
1725376500000|2024-09-03 15:15:00|13091.9|13089.9|13093.5|13090|13094.6|13091.1|13091.3|13089.3|262
1725376800000|2024-09-03 15:20:00|13092.7|13090.7|13090.3|13086.8|13093.7|13090.8|13088.9|13086.3|287
1725377100000|2024-09-03 15:25:00|13090.2|13086.7|13090.1|13086.6|13091.1|13088.4|13088.6|13085.8|239
1725377400000|2024-09-03 15:30:00|13090.2|13086.7|13088.9|13086.9|13090.8|13088.2|13088.3|13085.4|199
1725377700000|2024-09-03 15:35:00|13089|13087|13091.9|13089.9|13092.1|13090|13088.5|13086.5|258
1725378000000|2024-09-03 15:40:00|13092|13090|13091|13089|13092.9|13090.1|13090.8|13088.2|228
1725378300000|2024-09-03 15:45:00|13091.8|13088.3|13092.6|13090.6|13093.7|13091|13090.6|13087.9|202
1725378600000|2024-09-03 15:50:00|13092.7|13090.7|13091.5|13088|13093.8|13091.7|13090.9|13087.8|237
1725378900000|2024-09-03 15:55:00|13091.6|13088.1|13088.9|13085.4|13091.6|13088.9|13088.2|13084.7|290
1725379200000|2024-09-03 16:00:00|13088.8|13085.3|13089.2|13085.7|13089.6|13086.1|13087.4|13083.9|215
1725379500000|2024-09-03 16:05:00|13089.1|13085.6|13088.5|13085|13090.8|13087.5|13088.2|13084.7|155
1725379800000|2024-09-03 16:10:00|13088.2|13084.7|13086.2|13082.7|13088.5|13085|13085.4|13082.6|194
1725380100000|2024-09-03 16:15:00|13086.1|13082.6|13084.6|13081.1|13086.2|13083.7|13084|13080.5|156
1725380400000|2024-09-03 16:20:00|13084.5|13081|13084.7|13081.2|13085.1|13081.6|13082.5|13079|202
1725380700000|2024-09-03 16:25:00|13084.6|13081.1|13085.5|13082|13086.2|13082.7|13084.6|13081.1|123
1725381000000|2024-09-03 16:30:00|13085.4|13081.9|13085.7|13082.2|13086.2|13082.7|13085.1|13081.6|125
1725381300000|2024-09-03 16:35:00|13085.6|13082.1|13086.6|13083.1|13087.4|13083.9|13085.6|13082.1|180
1725381600000|2024-09-03 16:40:00|13086.5|13083|13086.4|13082.9|13087.2|13083.7|13086.2|13082.7|190
1725381900000|2024-09-03 16:45:00|13086.6|13083.1|13088.5|13085|13088.5|13085|13086.5|13083|135
1725382200000|2024-09-03 16:50:00|13088.6|13085.1|13088.4|13084.9|13089|13085.5|13087.3|13083.8|158
1725382500000|2024-09-03 16:55:00|13087.8|13085.8|13086.8|13084.8|13088.6|13085.8|13086.3|13083.9|159
1725382800000|2024-09-03 17:00:00|13087.6|13084.1|13089.9|13086.4|13090.2|13087.6|13086.1|13084|182
1725383100000|2024-09-03 17:05:00|13090|13086.5|13089.7|13086.2|13090.2|13086.7|13088.9|13085.4|167
1725383400000|2024-09-03 17:10:00|13089.6|13086.1|13090.1|13086.6|13090.5|13087.1|13088.9|13085.7|128
1725383700000|2024-09-03 17:15:00|13090.2|13086.7|13088.2|13084.7|13090.2|13086.9|13088.2|13084.7|122
1725384000000|2024-09-03 17:20:00|13088.3|13084.8|13087.5|13084|13088.3|13084.8|13086.7|13083.2|188
1725384300000|2024-09-03 17:25:00|13087.6|13084.1|13088.3|13084.8|13089.5|13086|13087.3|13083.9|179
1725384600000|2024-09-03 17:30:00|13088.4|13084.9|13090.4|13086.9|13090.5|13087.5|13088.4|13084.9|183
1725384900000|2024-09-03 17:35:00|13090.5|13087|13089|13087|13090.5|13087|13088.9|13085.4|142
1725385200000|2024-09-03 17:40:00|13089.1|13087.1|13088.8|13086.8|13090.2|13087.5|13088.7|13086.1|131
1725385500000|2024-09-03 17:45:00|13088.9|13086.9|13089.8|13086.3|13090|13087.2|13088.8|13085.9|138
1725385800000|2024-09-03 17:50:00|13089.7|13086.2|13092.3|13088.8|13092.4|13088.9|13089.7|13086.2|164
1725386100000|2024-09-03 17:55:00|13092.2|13088.7|13094.4|13090.9|13094.9|13092.2|13091.3|13088.7|184
1725386400000|2024-09-03 18:00:00|13094.5|13091|13095|13093|13096|13093.5|13094|13091|184
1725386700000|2024-09-03 18:05:00|13095.1|13093.1|13093.8|13090.3|13095.6|13093.1|13093.4|13089.9|164
1725387000000|2024-09-03 18:10:00|13093.7|13090.2|13093.5|13090|13094.2|13091.1|13093|13089.9|129
1725387300000|2024-09-03 18:15:00|13093.6|13090.1|13093.6|13090.1|13094|13091.2|13092.9|13089.9|104
1725387600000|2024-09-03 18:20:00|13093.5|13090|13092.9|13089.4|13093.5|13090.3|13092|13089|118
1725387900000|2024-09-03 18:25:00|13092.8|13089.3|13092.1|13090.1|13093|13090.1|13091.5|13088.8|125
1725388200000|2024-09-03 18:30:00|13092.2|13090.2|13094.6|13091.1|13095.2|13091.9|13092|13089.2|171
1725388500000|2024-09-03 18:35:00|13094.7|13091.2|13091.6|13088.1|13094.9|13091.4|13091.5|13088|168
1725388800000|2024-09-03 18:40:00|13091.5|13088|13092.1|13088.6|13092.1|13088.6|13091|13087.5|158
1725389100000|2024-09-03 18:45:00|13092|13088.5|13092.1|13088.6|13093.4|13089.9|13091.4|13087.9|158
1725389400000|2024-09-03 18:50:00|13092.2|13088.7|13092.2|13088.7|13092.9|13089.4|13092|13088.5|164
1725389700000|2024-09-03 18:55:00|13092.3|13088.8|13090.5|13088.5|13092.5|13089.9|13089.9|13087.7|192
1725390000000|2024-09-03 19:00:00|13091.3|13087.8|13089.8|13086.3|13091.6|13088.8|13089.3|13086.2|195
1725390300000|2024-09-03 19:05:00|13089.7|13086.2|13089.1|13085.6|13089.7|13086.2|13088.6|13085.1|159
1725390600000|2024-09-03 19:10:00|13089.2|13085.7|13087.7|13084.2|13089.2|13086.5|13087.4|13084|148
1725390900000|2024-09-03 19:15:00|13087.8|13084.3|13086.8|13083.3|13088|13084.5|13085.4|13081.9|175
1725391200000|2024-09-03 19:20:00|13086.9|13083.4|13085.3|13083.3|13086.9|13083.4|13084.8|13082|150
1725391500000|2024-09-03 19:25:00|13085.2|13083.2|13085.9|13082.4|13086.8|13083.4|13085|13082.2|145
1725391800000|2024-09-03 19:30:00|13086|13082.5|13086.8|13084.8|13087.8|13084.8|13085.9|13082.4|159
1725392100000|2024-09-03 19:35:00|13086.9|13084.9|13087.9|13084.4|13088.1|13085.1|13086.5|13083.7|121
1725392400000|2024-09-03 19:40:00|13088|13084.5|13088.6|13085.1|13089|13085.5|13087.3|13083.8|184
1725392700000|2024-09-03 19:45:00|13088.5|13085|13086.8|13083.3|13088.6|13085.1|13086|13083.2|139
1725393000000|2024-09-03 19:50:00|13086.9|13083.4|13087|13083.5|13087.6|13084.6|13085.2|13082.4|138
1725393300000|2024-09-03 19:55:00|13087.1|13083.6|13084.9|13082.9|13087.6|13085.1|13084.9|13082.9|135
1725393600000|2024-09-03 20:00:00|13084.8|13082.8|13086.8|13083.3|13087.1|13083.6|13084.5|13081.8|65
1725393900000|2024-09-03 20:05:00|13086.9|13083.4|13087.2|13083.7|13087.4|13083.9|13086.5|13083|57
1725394200000|2024-09-03 20:10:00|13087.1|13083.6|13087|13083.5|13087.4|13083.9|13086.8|13083.3|74
1725394500000|2024-09-03 20:15:00|13086.9|13083.4|13087.3|13083.8|13087.6|13084.1|13086.1|13082.6|47
1725394800000|2024-09-03 20:20:00|13087.2|13083.7|13087.4|13083.9|13087.5|13084|13087.1|13083.6|34
1725395100000|2024-09-03 20:25:00|13087.5|13084|13084.1|13080.6|13087.6|13084.1|13084|13080.5|71
1725395400000|2024-09-03 20:30:00|13084|13080.5|13080.1|13076.6|13084.1|13080.6|13077.4|13073.9|208
1725395700000|2024-09-03 20:35:00|13080.2|13076.7|13077.7|13074.2|13080.2|13076.7|13077|13073.5|93
1725396000000|2024-09-03 20:40:00|13077.8|13074.3|13077.9|13074.4|13077.9|13074.4|13077.7|13074.2|38
1725396300000|2024-09-03 20:45:00|13077.8|13074.3|13075.9|13072.4|13077.9|13074.4|13075.9|13072.4|74
1725396600000|2024-09-03 20:50:00|13076.2|13072.3|13074|13070.5|13076.4|13072.5|13073.9|13070.3|97
1725396900000|2024-09-03 20:55:00|13074.2|13070.4|13075.1|13068|13075.7|13071.3|13074.1|13068|253
1725397200000|2024-09-03 21:00:00|13076.7|13062.2|13073.6|13057.6|13076.8|13062.7|13073.6|13057.6|19
1725397500000|2024-09-03 21:05:00|13072.1|13056.1|13085.4|13069.4|13085.4|13069.4|13072|13056|82
1725397800000|2024-09-03 21:10:00|13085.9|13069.9|13083.5|13067.5|13085.9|13069.9|13081.9|13065.9|120
1725398100000|2024-09-03 21:15:00|13083.4|13067.4|13082.8|13066.8|13084.9|13068.9|13082.2|13066.2|46
1725398400000|2024-09-03 21:20:00|13082.9|13066.9|13082.2|13066.2|13085.4|13069.4|13081.9|13065.9|57
1725398700000|2024-09-03 21:25:00|13080.9|13064.9|13080.7|13064.7|13081.5|13065.5|13080.1|13064.1|24
1725399000000|2024-09-03 21:30:00|13080.9|13064.9|13080|13066.5|13081|13066.5|13079.4|13063.8|88
1725399300000|2024-09-03 21:35:00|13080.1|13066.3|13079.1|13066.9|13080.3|13067|13078.4|13066.1|90
1725399600000|2024-09-03 21:40:00|13079.2|13066.8|13078.8|13066.3|13079.3|13067.7|13078.4|13066.1|79
1725399900000|2024-09-03 21:45:00|13078.7|13066.4|13079|13065.3|13080.1|13066.7|13078.6|13064.8|64
1725400200000|2024-09-03 21:50:00|13079.1|13065.1|13079.2|13065.4|13079.4|13065.9|13078.6|13065|63
1725400500000|2024-09-03 21:55:00|13079.3|13065.5|13077.9|13065.9|13079.7|13068.5|13077.6|13064.4|25
1725400800000|2024-09-03 22:00:00|13077.8|13065.3|13074|13068.1|13080.1|13069.1|13073.8|13064.8|237
1725401100000|2024-09-03 22:05:00|13074.3|13068.5|13074.5|13067.7|13075.1|13068.9|13073.1|13067.4|152
1725401400000|2024-09-03 22:10:00|13074.4|13067.5|13071.2|13067.7|13074.7|13069.5|13071.2|13067.3|150
1725401700000|2024-09-03 22:15:00|13071.3|13067.5|13070.1|13066.6|13071.3|13067.6|13069.9|13066.2|102
1725402000000|2024-09-03 22:20:00|13070.2|13066.7|13070.2|13066.7|13070.7|13067.2|13069.9|13066.4|64
1725402300000|2024-09-03 22:25:00|13070.1|13066.6|13067.6|13064.1|13070.1|13066.6|13067.5|13064|75
1725402600000|2024-09-03 22:30:00|13067.7|13064.2|13063.7|13060.2|13068.1|13064.6|13063.6|13060.1|98
1725402900000|2024-09-03 22:35:00|13063.8|13060.3|13064|13060.5|13064.5|13061|13063.2|13059.7|84
1725403200000|2024-09-03 22:40:00|13064.1|13060.6|13064.1|13060.6|13064.3|13060.8|13063.7|13060.2|44
1725403500000|2024-09-03 22:45:00|13064|13060.5|13063.5|13060|13064.1|13060.6|13063.3|13059.8|47
1725403800000|2024-09-03 22:50:00|13063.4|13059.9|13065.7|13062.2|13065.7|13062.2|13063.1|13059.6|47
1725404100000|2024-09-03 22:55:00|13065.9|13062.4|13066.8|13063.3|13066.9|13063.4|13065.2|13061.7|69
1725404400000|2024-09-03 23:00:00|13066.9|13063.4|13066.2|13062.7|13067|13063.5|13065.8|13062.3|75
1725404700000|2024-09-03 23:05:00|13066.3|13062.8|13064.2|13060.7|13066.5|13063|13063.7|13060.2|94
1725405000000|2024-09-03 23:10:00|13064.3|13060.8|13067.7|13064.2|13068.1|13064.6|13064.1|13060.6|80
1725405300000|2024-09-03 23:15:00|13067.6|13064.1|13064.8|13061.3|13068.1|13064.6|13064.8|13061.3|100
1725405600000|2024-09-03 23:20:00|13064.9|13061.4|13064.2|13060.7|13066.2|13062.9|13063.7|13060.2|95
1725405900000|2024-09-03 23:25:00|13064.1|13060.6|13062.4|13058.9|13064.3|13060.8|13062.3|13058.8|126
1725406200000|2024-09-03 23:30:00|13062.3|13058.8|13063.5|13061.5|13064.4|13061.5|13061.6|13058.1|172
1725406500000|2024-09-03 23:35:00|13063.6|13061.6|13065.6|13062.1|13067|13063.8|13063.4|13060.9|137
1725406800000|2024-09-03 23:40:00|13065.5|13062|13065.3|13061.8|13066.9|13064.2|13064.5|13061.5|108
1725407100000|2024-09-03 23:45:00|13065.4|13061.9|13067.4|13065.4|13068|13065.5|13065.4|13061.9|114
1725407400000|2024-09-03 23:50:00|13067.3|13065.3|13067.5|13065.5|13068.9|13065.9|13066.3|13063|190
1725407700000|2024-09-03 23:55:00|13067.6|13065.6|13068.7|13066.7|13071.3|13068.5|13067.6|13065.6|159
1725408000000|2024-09-04 00:00:00|13068.8|13066.8|13069.5|13067.5|13073.9|13070.4|13068.3|13065.6|303
1725408300000|2024-09-04 00:05:00|13069.4|13067.4|13070.3|13068.3|13071.7|13069.7|13068.3|13066.3|186
1725408600000|2024-09-04 00:10:00|13070.2|13068.2|13074|13072|13075|13073|13070|13068|248
1725408900000|2024-09-04 00:15:00|13073.9|13071.9|13072.5|13070.5|13074.4|13072.4|13072.1|13070.1|202
1725409200000|2024-09-04 00:20:00|13072.4|13070.4|13072.1|13070.1|13074.9|13072.2|13070.8|13068.8|152
1725409500000|2024-09-04 00:25:00|13072|13070|13073.4|13071.4|13074.1|13072.1|13071.4|13069.4|152
1725409800000|2024-09-04 00:30:00|13073.3|13071.3|13072.4|13068.9|13073.4|13071.4|13070.6|13067.9|184
1725410100000|2024-09-04 00:35:00|13072.5|13069|13068.1|13064.6|13073|13070.2|13067.5|13064|265
1725410400000|2024-09-04 00:40:00|13068|13064.5|13071.9|13068.4|13072.5|13069.7|13067.3|13064.4|335
1725410700000|2024-09-04 00:45:00|13072|13068.5|13072.8|13070.8|13075.8|13072.8|13071.4|13067.9|270
1725411000000|2024-09-04 00:50:00|13072.9|13070.9|13077|13075|13077.1|13075.1|13072.1|13070.1|223
1725411300000|2024-09-04 00:55:00|13076.9|13074.9|13075.9|13073.9|13078.1|13075.7|13075.7|13073.7|340
1725411600000|2024-09-04 01:00:00|13076|13074|13076.2|13074.2|13077.4|13074.6|13074.8|13072.8|234
1725411900000|2024-09-04 01:05:00|13076.3|13074.3|13074.4|13072.4|13076.6|13074.6|13074.3|13072.3|178
1725412200000|2024-09-04 01:10:00|13074.3|13072.3|13074.7|13071.2|13074.9|13072.4|13072.9|13070.9|156
1725412500000|2024-09-04 01:15:00|13074.6|13071.1|13072.2|13070.2|13075.4|13072.2|13071.4|13068.8|226
1725412800000|2024-09-04 01:20:00|13072.3|13070.3|13072.5|13070.5|13072.9|13070.9|13070|13067.2|235
1725413100000|2024-09-04 01:25:00|13072.4|13070.4|13073.4|13069.9|13074.1|13070.9|13071|13068.2|214
1725413400000|2024-09-04 01:30:00|13073.5|13070|13076.9|13073.4|13077.5|13075.5|13073.1|13069.6|214
1725413700000|2024-09-04 01:35:00|13077|13073.5|13077.6|13074.1|13078.5|13075.6|13075.9|13072.8|251
1725414000000|2024-09-04 01:40:00|13077.5|13074|13071.5|13068|13078.1|13075.4|13070.6|13067.1|222
1725414300000|2024-09-04 01:45:00|13071.4|13067.9|13071.6|13068.1|13071.9|13069|13070.3|13066.8|235
1725414600000|2024-09-04 01:50:00|13071.5|13068|13071.1|13069.1|13072.8|13070.2|13070.4|13067.6|199
1725414900000|2024-09-04 01:55:00|13070.9|13068.9|13071.8|13069.8|13073.5|13071.5|13070.5|13068.5|154
1725415200000|2024-09-04 02:00:00|13071.7|13069.7|13074.7|13071.2|13075.7|13072.2|13071.7|13069.7|220
1725415500000|2024-09-04 02:05:00|13074.6|13071.1|13071.5|13069.5|13075.5|13073|13071.2|13069.2|166
1725415800000|2024-09-04 02:10:00|13071.4|13069.4|13070.4|13068.4|13071.5|13069.5|13070.3|13067.6|166
1725416100000|2024-09-04 02:15:00|13070.3|13068.3|13070|13068|13071.3|13069.3|13069.9|13067|119
1725416400000|2024-09-04 02:20:00|13069.9|13067.9|13070.4|13068.4|13071.3|13068.9|13069.9|13067.8|125
1725416700000|2024-09-04 02:25:00|13070.2|13068.2|13071.1|13069.1|13071.7|13069.7|13069.5|13066.9|162
1725417000000|2024-09-04 02:30:00|13071.2|13069.2|13070.9|13068.9|13071.2|13069.2|13069.7|13067.7|157
1725417300000|2024-09-04 02:35:00|13071|13069|13069.9|13066.4|13071.6|13069.6|13068.5|13066.1|159
1725417600000|2024-09-04 02:40:00|13069.8|13066.3|13071|13069|13071.8|13069.7|13068.5|13065.5|239
1725417900000|2024-09-04 02:45:00|13070.9|13068.9|13071.2|13069.2|13071.7|13069.3|13069.8|13067|152
1725418200000|2024-09-04 02:50:00|13071.1|13069.1|13071.1|13069.1|13074.9|13071.8|13071|13068.4|167
1725418500000|2024-09-04 02:55:00|13071.9|13068.4|13074|13072|13075.6|13073.1|13071.3|13068.4|170
1725418800000|2024-09-04 03:00:00|13074.8|13071.3|13071.8|13069.8|13075|13071.9|13071.7|13068.8|187
1725419100000|2024-09-04 03:05:00|13071.7|13069.7|13072.1|13070.1|13072.8|13070.8|13071.2|13069.1|174
1725419400000|2024-09-04 03:10:00|13072|13070|13071.6|13069.6|13072.9|13070.2|13071.4|13068.7|110
1725419700000|2024-09-04 03:15:00|13071.7|13069.7|13072.4|13070.4|13074.3|13072.3|13071.5|13069|160
1725420000000|2024-09-04 03:20:00|13072.5|13070.5|13072.7|13070.7|13073.9|13071.2|13072|13070|88
1725420300000|2024-09-04 03:25:00|13072.9|13070.9|13075|13073|13075.7|13073.1|13072.7|13070|156
1725420600000|2024-09-04 03:30:00|13075.1|13073.1|13077.1|13075.1|13078|13075.4|13075.1|13072.5|182
1725420900000|2024-09-04 03:35:00|13077.2|13075.2|13078.1|13076.1|13079|13076.2|13076.7|13073.9|192
1725421200000|2024-09-04 03:40:00|13078|13076|13074.6|13071.1|13078.8|13076.8|13073.9|13071|148
1725421500000|2024-09-04 03:45:00|13074.5|13071|13074.7|13071.2|13075.1|13072|13073.6|13070.8|113
1725421800000|2024-09-04 03:50:00|13074.6|13071.1|13073|13069.5|13074.7|13072|13072|13069.2|109
1725422100000|2024-09-04 03:55:00|13073.1|13069.6|13072.1|13068.6|13073.1|13069.6|13070.2|13066.9|157
1725422400000|2024-09-04 04:00:00|13072|13068.5|13073.2|13069.7|13073.2|13070.4|13071.5|13068|121
1725422700000|2024-09-04 04:05:00|13073.1|13069.6|13072.2|13068.7|13073.9|13070.4|13072.1|13068.6|97
1725423000000|2024-09-04 04:10:00|13072.3|13068.8|13074.5|13071|13074.6|13071.1|13072.3|13068.8|112
1725423300000|2024-09-04 04:15:00|13074.6|13071.1|13073.7|13070.2|13074.8|13072|13073.3|13069.8|74
1725423600000|2024-09-04 04:20:00|13073.6|13070.1|13074.5|13071|13074.5|13071|13073.3|13069.8|77
1725423900000|2024-09-04 04:25:00|13074.4|13070.9|13074.7|13071.2|13075.3|13071.8|13074|13070.5|81
1725424200000|2024-09-04 04:30:00|13074.6|13071.1|13074.3|13070.8|13075.3|13071.8|13074.2|13070.7|73
1725424500000|2024-09-04 04:35:00|13074.2|13070.7|13069.1|13067.1|13074.2|13070.7|13069.1|13066.8|104
1725424800000|2024-09-04 04:40:00|13069|13067|13068.6|13066.6|13069.6|13067.6|13068.5|13066.5|80
1725425100000|2024-09-04 04:45:00|13068.5|13066.5|13068.9|13066.9|13069.3|13067.3|13067|13065|102
1725425400000|2024-09-04 04:50:00|13068.8|13066.8|13069.5|13067.5|13069.5|13067.5|13066.4|13064|117
1725425700000|2024-09-04 04:55:00|13069.7|13067.7|13067.4|13065.4|13069.7|13067.7|13066.7|13064.7|125
1725426000000|2024-09-04 05:00:00|13067.3|13065.3|13067|13065|13067.6|13065.6|13066.5|13064.5|126
1725426300000|2024-09-04 05:05:00|13067.2|13065.2|13066.8|13064.8|13067.4|13065.4|13066.3|13064.3|149
1725426600000|2024-09-04 05:10:00|13066.9|13064.9|13065.9|13063.9|13067.1|13065.1|13065.5|13063.5|115
1725426900000|2024-09-04 05:15:00|13065.8|13063.8|13067.7|13065.7|13068.7|13066.7|13065.6|13063.6|117
1725427200000|2024-09-04 05:20:00|13067.8|13065.8|13066.1|13064.1|13067.8|13065.8|13066.1|13064.1|110
1725427500000|2024-09-04 05:25:00|13066.2|13064.2|13066|13064|13066.5|13064.5|13065.3|13063.3|116
1725427800000|2024-09-04 05:30:00|13066.1|13064.1|13066.7|13064.7|13068.4|13065.8|13065.9|13063.9|155
1725428100000|2024-09-04 05:35:00|13066.6|13064.6|13067.4|13065.4|13068.2|13065.7|13066|13063.3|149
1725428400000|2024-09-04 05:40:00|13067.3|13065.3|13067.6|13064.1|13067.9|13065.4|13066.5|13063.9|114
1725428700000|2024-09-04 05:45:00|13067.7|13064.2|13068.6|13066.6|13068.8|13066.8|13066.7|13064.2|129
1725429000000|2024-09-04 05:50:00|13068.7|13066.7|13069.1|13067.1|13070.5|13068.5|13068.3|13066.3|139
1725429300000|2024-09-04 05:55:00|13069.2|13067.2|13069|13067|13071.4|13069.4|13069|13067|177
1725429600000|2024-09-04 06:00:00|13069.6|13066.1|13071.2|13069.2|13071.9|13069.9|13069.5|13066|220
1725429900000|2024-09-04 06:05:00|13071.3|13069.3|13071.2|13069.2|13072|13069.8|13070.2|13067.5|190
1725430200000|2024-09-04 06:10:00|13071.3|13069.3|13071.5|13069.5|13073.5|13071.5|13070.9|13068.9|187
1725430500000|2024-09-04 06:15:00|13071.6|13069.6|13071.9|13069.9|13072.2|13070|13069.4|13066.8|244
1725430800000|2024-09-04 06:20:00|13071.7|13069.7|13070.9|13068.9|13072.1|13070.1|13069.7|13067.7|263
1725431100000|2024-09-04 06:25:00|13070.8|13068.8|13069.8|13067.8|13071.1|13069.1|13067.3|13064.6|256
1725431400000|2024-09-04 06:30:00|13069.6|13067.6|13070.4|13068.4|13071|13069|13069.4|13067.4|177
1725431700000|2024-09-04 06:35:00|13070.3|13068.3|13068.4|13066.4|13070.4|13068.4|13068.1|13065.7|150
1725432000000|2024-09-04 06:40:00|13068.3|13066.3|13068.1|13066.1|13069.3|13066.6|13066.3|13063.8|183
1725432300000|2024-09-04 06:45:00|13068|13066|13070|13066.5|13071.2|13068.4|13066.8|13064.2|209
1725432600000|2024-09-04 06:50:00|13069.9|13066.4|13070.1|13068.1|13072.2|13069.5|13069.2|13066.4|171
1725432900000|2024-09-04 06:55:00|13070.2|13068.2|13068.3|13066.3|13073.3|13070.9|13068|13065.8|278
1725433200000|2024-09-04 07:00:00|13068.4|13066.4|13070.4|13066.9|13071.6|13069.6|13068.2|13066.2|355
1725433500000|2024-09-04 07:05:00|13070.5|13067|13070.1|13066.6|13071.9|13068.4|13068.5|13065.6|338
1725433800000|2024-09-04 07:10:00|13070.2|13066.7|13066.6|13064.6|13070.5|13067.5|13066.4|13063.8|328
1725434100000|2024-09-04 07:15:00|13066.7|13064.7|13064.5|13062.5|13067.4|13065|13064.2|13061.8|247
1725434400000|2024-09-04 07:20:00|13064.6|13062.6|13064.6|13061.1|13065.8|13063.7|13063.1|13060.6|257
1725434700000|2024-09-04 07:25:00|13064.7|13061.2|13061.3|13059.3|13064.7|13061.2|13060.6|13057.8|386
1725435000000|2024-09-04 07:30:00|13061.4|13059.4|13063.5|13060|13063.8|13060.9|13060.4|13057.5|250
1725435300000|2024-09-04 07:35:00|13063.6|13060.1|13064.8|13061.3|13065|13062.4|13063.1|13060|248
1725435600000|2024-09-04 07:40:00|13064.9|13061.4|13064.3|13062.3|13065|13062.4|13062.8|13060.5|203
1725435900000|2024-09-04 07:45:00|13064.7|13062.7|13063.6|13061.6|13065.1|13062.7|13063.5|13060.9|182
1725436200000|2024-09-04 07:50:00|13063.7|13061.7|13062.7|13059.2|13064.3|13061.7|13061.4|13058.8|192
1725436500000|2024-09-04 07:55:00|13062.6|13059.1|13062.7|13060.7|13063.5|13061.3|13061.8|13059|225
1725436800000|2024-09-04 08:00:00|13062.8|13060.8|13062.2|13060.2|13063.9|13061.4|13060.9|13058.9|226
1725437100000|2024-09-04 08:05:00|13062.3|13060.3|13062.8|13060.8|13064.1|13061.5|13062.1|13059.3|165
1725437400000|2024-09-04 08:10:00|13062.7|13060.7|13065.3|13061.8|13065.3|13062.6|13062.5|13060.4|136
1725437700000|2024-09-04 08:15:00|13065.2|13061.7|13065.9|13062.4|13066.5|13063.3|13063.8|13060.7|197
1725438000000|2024-09-04 08:20:00|13065.8|13062.3|13063.7|13061.7|13066|13063.2|13063.6|13061.6|189
1725438300000|2024-09-04 08:25:00|13063.9|13061.9|13065.3|13063.3|13066.4|13063.7|13063.7|13061.2|214
1725438600000|2024-09-04 08:30:00|13065.2|13063.2|13065.5|13063.5|13065.7|13063.5|13062.6|13060.6|158
1725438900000|2024-09-04 08:35:00|13065.6|13063.6|13066.2|13064.2|13069.4|13067.4|13065|13062.3|273
1725439200000|2024-09-04 08:40:00|13066.1|13064.1|13065.1|13063.1|13067.1|13065.1|13064.8|13062.8|262
1725439500000|2024-09-04 08:45:00|13065.2|13063.2|13066.4|13064.4|13066.6|13064.6|13064.7|13062.7|233
1725439800000|2024-09-04 08:50:00|13066.3|13064.3|13067.1|13065.1|13067.8|13065.8|13066|13063.7|194
1725440100000|2024-09-04 08:55:00|13067.2|13065.2|13069|13067|13069.7|13067.7|13067.1|13065.1|289
1725440400000|2024-09-04 09:00:00|13069.1|13067.1|13070.4|13066.9|13070.5|13067.9|13067.9|13065.1|197
1725440700000|2024-09-04 09:05:00|13070.3|13066.8|13068.6|13066.6|13071.3|13068.6|13068.3|13065.4|264
1725441000000|2024-09-04 09:10:00|13068.5|13066.5|13067|13065|13069.3|13066.8|13066.8|13064.8|172
1725441300000|2024-09-04 09:15:00|13066.9|13064.9|13067|13065|13068.1|13066.1|13066.6|13064.6|207
1725441600000|2024-09-04 09:20:00|13067.1|13065.1|13067|13065|13068.2|13066.2|13065.5|13063.5|180
1725441900000|2024-09-04 09:25:00|13066.9|13064.9|13068|13066|13068.8|13066.8|13066.7|13064.7|152
1725442200000|2024-09-04 09:30:00|13068.1|13066.1|13066.1|13064.1|13068.9|13066.9|13065.9|13063.1|141
1725442500000|2024-09-04 09:35:00|13066|13064|13065.2|13061.7|13066.1|13064.1|13063.2|13060.3|208
1725442800000|2024-09-04 09:40:00|13065.1|13061.6|13063.9|13060.4|13065.5|13062.3|13062.5|13060.2|147
1725443100000|2024-09-04 09:45:00|13064|13060.5|13064.1|13060.6|13064.2|13061.8|13062.7|13060.4|186
1725443400000|2024-09-04 09:50:00|13064.2|13060.7|13065.1|13061.6|13065.4|13062.2|13063.4|13060.3|183
1725443700000|2024-09-04 09:55:00|13065|13061.5|13065.7|13062.2|13065.9|13062.9|13064.2|13060.9|165
1725444000000|2024-09-04 10:00:00|13065.8|13062.3|13066.8|13063.3|13067.2|13063.9|13065|13061.5|237
1725444300000|2024-09-04 10:05:00|13066.9|13063.4|13066.9|13064.9|13067.6|13065.6|13066.1|13063.1|157
1725444600000|2024-09-04 10:10:00|13067.6|13064.1|13066.2|13064.2|13067.8|13065.4|13066.1|13063.8|91
1725444900000|2024-09-04 10:15:00|13066.3|13064.3|13066.7|13064.7|13067.5|13065.5|13066|13064|92
1725445200000|2024-09-04 10:20:00|13066.8|13064.8|13067.1|13065.1|13067.4|13065.4|13066.1|13064.1|140
1725445500000|2024-09-04 10:25:00|13067.2|13065.2|13069.1|13067.1|13069.4|13067.1|13067.1|13064.6|180
1725445800000|2024-09-04 10:30:00|13069.9|13066.4|13068.9|13066.9|13070.2|13067.2|13068.1|13065.2|209
1725446100000|2024-09-04 10:35:00|13068.8|13066.8|13068.3|13066.3|13069.6|13067.2|13068|13065.5|192
1725446400000|2024-09-04 10:40:00|13068.2|13066.2|13069.8|13067.8|13069.8|13067.8|13068|13066|137
1725446700000|2024-09-04 10:45:00|13069.9|13067.9|13069.9|13067.9|13072.2|13069.8|13069.8|13067.8|158
1725447000000|2024-09-04 10:50:00|13069.8|13067.8|13070.3|13068.3|13072.3|13069.6|13069.8|13067.8|165
1725447300000|2024-09-04 10:55:00|13070.2|13068.2|13069.9|13067.9|13071.4|13069.4|13069.8|13067.8|135
1725447600000|2024-09-04 11:00:00|13069.8|13067.8|13070.5|13068.5|13070.5|13068.5|13068.4|13066.4|184
1725447900000|2024-09-04 11:05:00|13070.4|13068.4|13069.8|13067.8|13070.5|13068.5|13069|13067|119
1725448200000|2024-09-04 11:10:00|13069.7|13067.7|13069.5|13067.5|13070.6|13068.6|13068.7|13066.7|119
1725448500000|2024-09-04 11:15:00|13069.6|13067.6|13068.8|13066.8|13071.8|13069.2|13068|13066|148
1725448800000|2024-09-04 11:20:00|13068.7|13066.7|13066.7|13063.2|13069|13067|13065|13062.4|217
1725449100000|2024-09-04 11:25:00|13066|13064|13065.3|13063.3|13067.1|13065.1|13065.3|13063.3|159
1725449400000|2024-09-04 11:30:00|13065.2|13063.2|13068.4|13066.4|13068.6|13066.6|13065.2|13063.2|153
1725449700000|2024-09-04 11:35:00|13068.5|13066.5|13068.6|13066.6|13070.3|13068.3|13068.3|13066.3|171
1725450000000|2024-09-04 11:40:00|13068.7|13066.7|13069.1|13067.1|13070.2|13067.9|13068.2|13066.2|170
1725450300000|2024-09-04 11:45:00|13069|13067|13069.5|13067.5|13069.8|13067.8|13068.2|13065.4|142
1725450600000|2024-09-04 11:50:00|13069.6|13067.6|13070.8|13068.8|13071|13069|13069.2|13067.2|136
1725450900000|2024-09-04 11:55:00|13070.7|13068.7|13066.8|13064.8|13070.7|13068.7|13066.3|13064.3|150
1725451200000|2024-09-04 12:00:00|13066.7|13064.7|13068.7|13066.7|13068.8|13066.8|13066.7|13064.7|131
1725451500000|2024-09-04 12:05:00|13068.6|13066.6|13069.4|13067.4|13070.2|13068.2|13068.5|13066.5|160
1725451800000|2024-09-04 12:10:00|13069.5|13067.5|13071|13069|13071.5|13069.5|13069.1|13067.1|144
1725452100000|2024-09-04 12:15:00|13071.1|13069.1|13072.3|13068.8|13072.5|13069.9|13070.6|13068|165
1725452400000|2024-09-04 12:20:00|13072.4|13068.9|13076|13074|13077|13074.3|13071.3|13068.2|235
1725452700000|2024-09-04 12:25:00|13075.9|13073.9|13074.9|13071.4|13078.3|13075.1|13074.9|13071.4|281
1725453000000|2024-09-04 12:30:00|13074.8|13071.3|13074.1|13070.6|13076.4|13073|13073.3|13070.6|242
1725453300000|2024-09-04 12:35:00|13074|13070.5|13073|13071|13074.6|13072.1|13072.3|13069.7|228
1725453600000|2024-09-04 12:40:00|13073.1|13071.1|13069.6|13066.1|13073.7|13071.1|13069.5|13066|240
1725453900000|2024-09-04 12:45:00|13069.5|13066|13072|13068.5|13073.1|13070.5|13069.5|13066|296
1725454200000|2024-09-04 12:50:00|13071.9|13068.4|13071.7|13068.2|13073.1|13069.6|13069.6|13066.7|286
1725454500000|2024-09-04 12:55:00|13071.8|13068.3|13068.8|13065.3|13071.8|13068.3|13067.8|13064.9|254
1725454800000|2024-09-04 13:00:00|13068.7|13065.2|13069.2|13065.7|13070.5|13067.5|13067.6|13064.9|278
1725455100000|2024-09-04 13:05:00|13069.5|13066|13067.6|13064.1|13070.4|13066.9|13066.7|13063.7|216
1725455400000|2024-09-04 13:10:00|13067.5|13064|13068.8|13065.3|13069.6|13066.1|13066.4|13063.6|207
1725455700000|2024-09-04 13:15:00|13068.7|13065.2|13065|13063|13068.9|13065.4|13063.7|13060.5|268
1725456000000|2024-09-04 13:20:00|13065.1|13063.1|13063.9|13061.9|13067.5|13064.6|13063.3|13060.3|229
1725456300000|2024-09-04 13:25:00|13064|13062|13063.7|13061.7|13065.3|13062.8|13063.4|13060.8|196
1725456600000|2024-09-04 13:30:00|13063.6|13061.6|13061.4|13057.9|13065|13063|13061.4|13057.9|235
1725456900000|2024-09-04 13:35:00|13061.5|13058|13062.8|13060.8|13063.2|13061.2|13060.4|13057.7|226
1725457200000|2024-09-04 13:40:00|13062.9|13060.9|13062.5|13060.5|13064.2|13061.2|13060.7|13058.7|215
1725457500000|2024-09-04 13:45:00|13062.4|13060.4|13062.2|13060.2|13064.5|13062.5|13061.5|13058.6|296
1725457800000|2024-09-04 13:50:00|13062.1|13060.1|13062.6|13060.6|13063.6|13061.6|13061.3|13059.2|270
1725458100000|2024-09-04 13:55:00|13062.7|13060.7|13065.2|13052.6|13065.2|13060.8|13058.7|13052.4|321
1725458400000|2024-09-04 14:00:00|13065|13053.8|13040.7|13037.2|13065.1|13053.9|13014|13006.8|798
1725458700000|2024-09-04 14:05:00|13041.2|13037.7|13045.7|13042.2|13049.9|13046.4|13040.6|13037.1|677
1725459000000|2024-09-04 14:10:00|13045.6|13042.1|13045.8|13042.3|13048.4|13044.9|13042.8|13040|589
1725459300000|2024-09-04 14:15:00|13044.8|13042.8|13042.3|13038.8|13046.1|13044.1|13039.5|13036.2|550
1725459600000|2024-09-04 14:20:00|13041.8|13039.8|13037.8|13034.3|13043.5|13040.9|13035.2|13032.1|547
1725459900000|2024-09-04 14:25:00|13037.7|13034.2|13036.9|13033.4|13037.7|13034.4|13033.5|13030.7|447
1725460200000|2024-09-04 14:30:00|13036.8|13033.3|13034.8|13032.8|13037.1|13033.6|13033.2|13030.4|442
1725460500000|2024-09-04 14:35:00|13034.9|13032.9|13033.6|13030.1|13036|13033|13031.3|13028.5|410
1725460800000|2024-09-04 14:40:00|13033.5|13030|13032.9|13030.9|13033.8|13031.4|13030.6|13027.3|407
1725461100000|2024-09-04 14:45:00|13032.8|13030.8|13036|13032.5|13037.9|13034.9|13032.5|13029.8|324
1725461400000|2024-09-04 14:50:00|13035.2|13033.2|13035.3|13033.3|13038.4|13035.5|13034.1|13031.1|344
1725461700000|2024-09-04 14:55:00|13035.4|13033.4|13035.7|13033.7|13037.4|13034.4|13033.2|13030.8|370
1725462000000|2024-09-04 15:00:00|13035.8|13033.8|13039.3|13035.8|13040|13036.9|13034.2|13031.3|361
1725462300000|2024-09-04 15:05:00|13039.2|13035.7|13042.3|13040.3|13043|13040.4|13038.5|13035.7|359
1725462600000|2024-09-04 15:10:00|13043.1|13039.6|13044.2|13042.2|13045.3|13043.3|13042.6|13039.5|322
1725462900000|2024-09-04 15:15:00|13044.3|13042.3|13043.6|13041.6|13046.3|13044.3|13042.9|13040.9|277
1725463200000|2024-09-04 15:20:00|13043.7|13041.7|13045.3|13043.3|13047.2|13044.5|13042.6|13040.6|284
1725463500000|2024-09-04 15:25:00|13046|13042.5|13046.8|13043.3|13047.7|13045|13045.2|13042.4|317
1725463800000|2024-09-04 15:30:00|13046.7|13043.2|13044.8|13042.8|13048.3|13045.6|13044.4|13042|380
1725464100000|2024-09-04 15:35:00|13044.7|13042.7|13045.8|13043.8|13047.7|13045.6|13044.5|13042.5|238
1725464400000|2024-09-04 15:40:00|13045.9|13043.9|13046|13044|13048|13045.4|13045.3|13043.2|250
1725464700000|2024-09-04 15:45:00|13045.9|13043.9|13047.8|13045.8|13048.3|13045.8|13045.1|13043.1|213
1725465000000|2024-09-04 15:50:00|13047.7|13045.7|13047.8|13045.8|13047.8|13045.8|13045.9|13043.9|201
1725465300000|2024-09-04 15:55:00|13047.7|13045.7|13047.3|13045.3|13047.9|13045.9|13046.1|13044.1|156
1725465600000|2024-09-04 16:00:00|13047.4|13045.4|13049.3|13045.8|13049.3|13046.6|13047|13044.6|214
1725465900000|2024-09-04 16:05:00|13049.2|13045.7|13047|13045|13049.4|13047.1|13046.9|13044.6|154
1725466200000|2024-09-04 16:10:00|13047.1|13045.1|13046.4|13044.4|13047.2|13045.2|13044.9|13042|179
1725466500000|2024-09-04 16:15:00|13046.5|13044.5|13046.2|13042.7|13048.2|13046|13046.2|13042.7|168
1725466800000|2024-09-04 16:20:00|13046.3|13042.8|13044.3|13040.8|13047.1|13044.5|13044.1|13040.7|244
1725467100000|2024-09-04 16:25:00|13044.2|13040.7|13041.6|13039.6|13044.3|13041.4|13041.2|13038.5|216
1725467400000|2024-09-04 16:30:00|13041.7|13039.7|13041.5|13039.5|13042|13040|13040.6|13037.1|145
1725467700000|2024-09-04 16:35:00|13041.6|13039.6|13042|13040|13042.5|13040.5|13040.5|13038.5|150
1725468000000|2024-09-04 16:40:00|13042.1|13040.1|13044.5|13041|13045.1|13041.6|13041.9|13039.9|169
1725468300000|2024-09-04 16:45:00|13044.6|13041.1|13043.4|13041.4|13044.9|13042.2|13043.3|13040.8|134
1725468600000|2024-09-04 16:50:00|13043.5|13041.5|13040.9|13038.9|13044|13042|13040.8|13038.8|142
1725468900000|2024-09-04 16:55:00|13040.8|13038.8|13039.4|13037.4|13041.1|13039.1|13039|13037|175
1725469200000|2024-09-04 17:00:00|13039.3|13037.3|13039.6|13037.6|13040.2|13038.2|13038|13036|172
1725469500000|2024-09-04 17:05:00|13039.7|13037.7|13041.4|13039.4|13041.4|13039.4|13039.5|13037.5|102
1725469800000|2024-09-04 17:10:00|13041.2|13039.2|13042.2|13040.2|13042.2|13040.2|13040.8|13038.8|101
1725470100000|2024-09-04 17:15:00|13042.1|13040.1|13042.5|13040.5|13043.6|13041.6|13042|13040|149
1725470400000|2024-09-04 17:20:00|13042.9|13040.9|13043.2|13041.2|13043.4|13041.4|13041.8|13039.4|127
1725470700000|2024-09-04 17:25:00|13043.3|13041.3|13046.7|13043.2|13046.7|13043.8|13042.2|13039.9|163
1725471000000|2024-09-04 17:30:00|13046.8|13043.3|13045.8|13043.8|13047.3|13044.5|13045.6|13042.6|198
1725471300000|2024-09-04 17:35:00|13045.9|13043.9|13045.1|13043.1|13046.9|13044.3|13044.9|13042.9|100
1725471600000|2024-09-04 17:40:00|13045|13043|13044.1|13040.6|13045.1|13043.1|13042|13040|164
1725471900000|2024-09-04 17:45:00|13044|13040.5|13046.4|13042.9|13046.5|13043|13043|13040.4|129
1725472200000|2024-09-04 17:50:00|13046.5|13043|13049.1|13045.6|13049.4|13045.9|13046.5|13043|170
1725472500000|2024-09-04 17:55:00|13049.2|13045.7|13050.2|13046.7|13050.4|13046.9|13049|13045.5|205
1725472800000|2024-09-04 18:00:00|13050.3|13046.8|13049.9|13046.4|13050.6|13047.1|13049.6|13046.1|148
1725473100000|2024-09-04 18:05:00|13049.8|13046.3|13049|13045.5|13050.1|13046.6|13048.8|13045.3|133
1725473400000|2024-09-04 18:10:00|13048.9|13045.4|13046.6|13044.6|13049.1|13046.2|13046.5|13044.5|115
1725473700000|2024-09-04 18:15:00|13046.5|13044.5|13046.1|13044.1|13046.6|13044.6|13045.6|13043.6|105
1725474000000|2024-09-04 18:20:00|13046|13044|13048.3|13044.8|13048.5|13045.7|13045.9|13043.9|85
1725474300000|2024-09-04 18:25:00|13048.4|13044.9|13047.5|13045.5|13048.4|13045.7|13046.6|13043.1|94
1725474600000|2024-09-04 18:30:00|13047.6|13045.6|13047|13045|13048|13045.7|13046.6|13044.2|107
1725474900000|2024-09-04 18:35:00|13047.1|13045.1|13045.2|13043.2|13047.1|13045.1|13045.1|13043.1|83
1725475200000|2024-09-04 18:40:00|13045.1|13043.1|13045.1|13043.1|13045.9|13043.9|13044.9|13042.9|112
1725475500000|2024-09-04 18:45:00|13045.2|13043.2|13046.4|13044.4|13047.1|13044.6|13044.8|13042.8|76
1725475800000|2024-09-04 18:50:00|13046.3|13044.3|13043|13041|13046.4|13044.4|13042.6|13040|118
1725476100000|2024-09-04 18:55:00|13043.1|13041.1|13044.2|13040.7|13044.2|13041.5|13042.8|13040.3|140
1725476400000|2024-09-04 19:00:00|13044.1|13040.6|13043.3|13041.3|13045.4|13042.3|13042.8|13040.6|135
1725476700000|2024-09-04 19:05:00|13043.2|13041.2|13041.8|13039.8|13043.9|13041.3|13041.4|13039.2|89
1725477000000|2024-09-04 19:10:00|13041.9|13039.9|13041.8|13038.3|13042.1|13040.1|13041|13038.2|70
1725477300000|2024-09-04 19:15:00|13041.6|13038.1|13040.9|13037.4|13042|13038.8|13040.8|13037.3|91
1725477600000|2024-09-04 19:20:00|13041.1|13037.6|13041.1|13037.6|13041.3|13038.5|13040|13036.8|95
1725477900000|2024-09-04 19:25:00|13041|13037.5|13041.8|13038.3|13042.3|13038.8|13041|13037.5|93
1725478200000|2024-09-04 19:30:00|13041.7|13038.2|13041|13039|13041.9|13039.1|13040.9|13037.4|58
1725478500000|2024-09-04 19:35:00|13041.1|13039.1|13042.6|13039.1|13042.6|13039.1|13041|13037.6|69
1725478800000|2024-09-04 19:40:00|13042.8|13039.3|13042.6|13039.1|13043.2|13039.7|13042.3|13038.8|63
1725479100000|2024-09-04 19:45:00|13042.7|13039.2|13041|13037.5|13042.7|13039.2|13041|13037.5|105
1725479400000|2024-09-04 19:50:00|13041.1|13037.6|13041.3|13037.8|13041.4|13037.9|13040.5|13037|74
1725479700000|2024-09-04 19:55:00|13041.4|13037.9|13042|13038.5|13043|13039.5|13040.5|13037|93
1725480000000|2024-09-04 20:00:00|13041.9|13038.4|13041|13037.5|13043.1|13039.6|13041|13037.5|122
1725480300000|2024-09-04 20:05:00|13041.1|13037.6|13041.4|13037.9|13041.5|13038|13040|13036.5|95
1725480600000|2024-09-04 20:10:00|13041.3|13037.8|13040|13036.5|13041.6|13038.4|13040|13036.5|35
1725480900000|2024-09-04 20:15:00|13039.9|13036.4|13040.5|13037|13040.6|13037.1|13039.3|13035.8|42
1725481200000|2024-09-04 20:20:00|13040.6|13037.1|13040.6|13037.1|13040.6|13037.1|13040.2|13036.7|20
1725481500000|2024-09-04 20:25:00|13040.5|13037|13040|13036.5|13040.6|13037.1|13040|13036.5|25
1725481800000|2024-09-04 20:30:00|13040.3|13036.8|13040.1|13036.6|13040.4|13036.9|13039.9|13036.4|39
1725482100000|2024-09-04 20:35:00|13040.2|13036.7|13040|13036.5|13040.2|13036.7|13040|13036.5|23
1725482400000|2024-09-04 20:40:00|13039.4|13035.9|13039|13035.5|13039.4|13035.9|13038.7|13035.2|34
1725482700000|2024-09-04 20:45:00|13038.9|13035.4|13039.1|13035.6|13039.4|13035.9|13038.8|13035.3|38
1725483000000|2024-09-04 20:50:00|13039.2|13035.7|13039|13035.5|13039.5|13035.9|13038.7|13035.1|87
1725483300000|2024-09-04 20:55:00|13039.3|13035.7|13040.9|13036.6|13041.2|13037|13039.2|13035|217
1725483600000|2024-09-04 21:00:00|13048.4|13032.4|13050.7|13034.7|13051.3|13035.3|13048.4|13032.4|21
1725483900000|2024-09-04 21:05:00|13050.5|13034.5|13050.9|13034.9|13051.6|13035.6|13050|13034|35
1725484200000|2024-09-04 21:10:00|13051|13035|13050.5|13034.5|13051.1|13035.1|13050.2|13034.2|42
1725484500000|2024-09-04 21:15:00|13050.4|13034.4|13051.4|13035.4|13051.5|13035.5|13050.4|13034.4|16
1725484800000|2024-09-04 21:20:00|13051.2|13035.2|13051.3|13035.3|13051.3|13035.3|13050.9|13034.9|11
1725485100000|2024-09-04 21:25:00|13051.1|13035.1|13051.2|13035.2|13051.4|13035.4|13050.9|13034.9|12
1725485400000|2024-09-04 21:30:00|13050.9|13034.9|13050.8|13034.8|13051.2|13035.2|13050.4|13034.4|53
1725485700000|2024-09-04 21:35:00|13050.9|13034.9|13050.4|13034.4|13051.2|13035.2|13050|13034|99
1725486000000|2024-09-04 21:40:00|13050.3|13034.3|13050.6|13034.6|13051.5|13035.5|13050.2|13034.2|87
1725486300000|2024-09-04 21:45:00|13050.7|13034.7|13050.6|13034.6|13051.3|13035.3|13049.8|13033.8|43
1725486600000|2024-09-04 21:50:00|13050.5|13034.5|13046.2|13030.2|13050.5|13034.5|13045.7|13029.7|69
1725486900000|2024-09-04 21:55:00|13046.1|13030.1|13046.1|13030.1|13046.3|13030.6|13045.7|13030|46
1725487200000|2024-09-04 22:00:00|13046.2|13030.2|13039.5|13034.2|13048.4|13034.3|13039.5|13028.7|281
1725487500000|2024-09-04 22:05:00|13040|13033.8|13040.4|13034.1|13040.6|13034.2|13039.2|13033.1|118
1725487800000|2024-09-04 22:10:00|13040.3|13034|13038.9|13035.3|13040.7|13035.6|13038.5|13033.6|144
1725488100000|2024-09-04 22:15:00|13038.8|13035.4|13037.9|13034.1|13038.8|13035.4|13037.5|13034|73
1725488400000|2024-09-04 22:20:00|13038|13034.2|13037.9|13034.4|13038.4|13034.6|13037.5|13034|52
1725488700000|2024-09-04 22:25:00|13038.1|13034.3|13039.5|13035.5|13039.5|13035.5|13037.8|13034.2|49
1725489000000|2024-09-04 22:30:00|13039.4|13035.6|13039.4|13035.7|13039.4|13035.8|13038.7|13035.2|45
1725489300000|2024-09-04 22:35:00|13039.2|13035.6|13039|13035.5|13039.3|13035.7|13038.7|13035|60
1725489600000|2024-09-04 22:40:00|13038.9|13035.4|13039|13035.5|13039.2|13035.7|13038.8|13035.3|38
1725489900000|2024-09-04 22:45:00|13038.9|13035.4|13038.4|13034.9|13038.9|13035.4|13038.2|13034.7|27
1725490200000|2024-09-04 22:50:00|13038.6|13035.1|13037.9|13034.4|13039.1|13035.6|13037.6|13034.1|39
1725490500000|2024-09-04 22:55:00|13038|13034.5|13037.2|13033.7|13038|13034.5|13037|13033.5|33
1725490800000|2024-09-04 23:00:00|13037|13033.5|13037.5|13034|13037.5|13034|13036.3|13032.8|75
1725491100000|2024-09-04 23:05:00|13037.6|13034.1|13036.4|13032.9|13037.6|13034.1|13036.3|13032.8|80
1725491400000|2024-09-04 23:10:00|13036.3|13032.8|13036.4|13032.9|13036.6|13033.1|13036.2|13032.7|95
1725491700000|2024-09-04 23:15:00|13036.5|13033|13036.5|13033|13037.6|13034.1|13036.3|13032.8|80
1725492000000|2024-09-04 23:20:00|13036.4|13032.9|13036.4|13032.9|13036.6|13033.1|13036.1|13032.6|55
1725492300000|2024-09-04 23:25:00|13036.5|13033|13034.5|13031|13036.7|13033.2|13034.4|13030.9|134
1725492600000|2024-09-04 23:30:00|13034.4|13030.9|13033.4|13029.9|13034.4|13030.9|13032.8|13029.3|139
1725492900000|2024-09-04 23:35:00|13033.5|13030|13032.6|13029.1|13034.1|13030.6|13032|13028.5|122
1725493200000|2024-09-04 23:40:00|13032.5|13029|13034.2|13030.7|13034.2|13030.7|13032.2|13028.7|151
1725493500000|2024-09-04 23:45:00|13034.3|13030.8|13035.6|13032.1|13035.6|13032.1|13034.3|13030.8|106
1725493800000|2024-09-04 23:50:00|13035.5|13032|13035.5|13033.5|13036.6|13033.6|13034.7|13031.6|114
1725494100000|2024-09-04 23:55:00|13035.6|13033.6|13035.5|13033.5|13036.8|13033.9|13035.2|13032.2|139
1725494400000|2024-09-05 00:00:00|13036.2|13032.7|13036.9|13033.4|13037.7|13034.2|13035.8|13032.3|193
1725494700000|2024-09-05 00:05:00|13037|13033.5|13037.8|13034.3|13038.2|13035.3|13036.6|13033.1|128
1725495000000|2024-09-05 00:10:00|13037.7|13034.2|13039.3|13035.8|13039.5|13036|13036.8|13033.4|111
1725495300000|2024-09-05 00:15:00|13039.2|13035.7|13037.8|13034.3|13039.2|13035.9|13037.3|13033.8|92
1725495600000|2024-09-05 00:20:00|13037.7|13034.2|13037.3|13033.8|13038.9|13036|13036.1|13033.2|132
1725495900000|2024-09-05 00:25:00|13037.4|13033.9|13037.4|13033.9|13038.4|13034.9|13035.4|13032.7|143
1725496200000|2024-09-05 00:30:00|13037.5|13034|13038.8|13036.8|13040.4|13037.3|13036.6|13033.8|168
1725496500000|2024-09-05 00:35:00|13038.9|13036.9|13037.2|13035.2|13040.2|13038.2|13037|13035|127
1725496800000|2024-09-05 00:40:00|13037.3|13035.3|13037.8|13035.8|13038.3|13036.3|13036.9|13034.9|82
1725497100000|2024-09-05 00:45:00|13037.7|13035.7|13038.4|13034.9|13038.8|13035.8|13036.7|13033.8|160
1725497400000|2024-09-05 00:50:00|13038.3|13034.8|13036.4|13032.9|13038.9|13036.3|13035.8|13032.9|176
1725497700000|2024-09-05 00:55:00|13035.4|13033.4|13034.8|13032.8|13036.4|13034.4|13034.3|13032.3|137
1725498000000|2024-09-05 01:00:00|13034.7|13032.7|13034.7|13032.7|13035.3|13033.3|13033.4|13031.4|141
1725498300000|2024-09-05 01:05:00|13034.6|13032.6|13032|13030|13035.7|13032.8|13031.6|13029.6|164
1725498600000|2024-09-05 01:10:00|13031.9|13029.9|13032.7|13030.7|13033.7|13031.2|13029.9|13027.9|166
1725498900000|2024-09-05 01:15:00|13032.6|13030.6|13027.1|13023.6|13033.9|13031.9|13026.3|13023.5|261
1725499200000|2024-09-05 01:20:00|13025.7|13023.7|13022.3|13020.3|13026.8|13023.7|13019.4|13017.3|257
1725499500000|2024-09-05 01:25:00|13022.4|13020.4|13024.2|13022.2|13024.4|13022.4|13022|13020|172
1725499800000|2024-09-05 01:30:00|13024.3|13022.3|13028.1|13026.1|13028.4|13026.4|13023.6|13021.6|218
1725500100000|2024-09-05 01:35:00|13028|13026|13024.1|13022.1|13029.4|13027.4|13023.7|13021.7|220
1725500400000|2024-09-05 01:40:00|13024|13022|13022|13020|13024.8|13022.8|13020.9|13018.9|245
1725500700000|2024-09-05 01:45:00|13021.9|13019.9|13026.5|13024.5|13026.5|13024.5|13020.9|13018.9|222
1725501000000|2024-09-05 01:50:00|13026.4|13024.4|13028.4|13026.4|13028.4|13026.4|13025.1|13022.4|189
1725501300000|2024-09-05 01:55:00|13028.5|13026.5|13029.1|13027.1|13030.6|13027.9|13027.9|13025.2|208
1725501600000|2024-09-05 02:00:00|13029|13027|13030.1|13026.6|13030.2|13027.4|13027.2|13025.2|166
1725501900000|2024-09-05 02:05:00|13030.2|13026.7|13028.1|13026.1|13030.7|13027.7|13027|13024.1|223
1725502200000|2024-09-05 02:10:00|13028|13026|13029.3|13027.3|13029.4|13027.4|13027.7|13025.7|146
1725502500000|2024-09-05 02:15:00|13029.4|13027.4|13029.4|13027.4|13031|13028.7|13029.3|13027.3|130
1725502800000|2024-09-05 02:20:00|13029.5|13027.5|13030.5|13028.5|13030.5|13028.5|13027.4|13025.4|150
1725503100000|2024-09-05 02:25:00|13030.4|13028.4|13027|13025|13030.6|13028.6|13026.3|13024.3|146
1725503400000|2024-09-05 02:30:00|13026.9|13024.9|13025.8|13023.8|13026.9|13024.9|13025.1|13023.1|130
1725503700000|2024-09-05 02:35:00|13025.7|13023.7|13026.8|13024.8|13027|13025|13024.2|13022.2|116
1725504000000|2024-09-05 02:40:00|13026.9|13024.9|13026.3|13024.3|13027.6|13025.6|13026.1|13024.1|102
1725504300000|2024-09-05 02:45:00|13026.2|13024.2|13027.9|13025.9|13028.8|13026.8|13026.1|13024.1|89
1725504600000|2024-09-05 02:50:00|13028|13026|13033|13029.5|13033.2|13029.9|13027.8|13025.8|117
1725504900000|2024-09-05 02:55:00|13033.1|13029.6|13033.7|13031.7|13034.6|13032|13033|13029.5|125
1725505200000|2024-09-05 03:00:00|13033.8|13031.8|13033.5|13031.5|13034.7|13032.3|13032.8|13030.1|94
1725505500000|2024-09-05 03:05:00|13033.3|13031.3|13034.3|13032.3|13034.6|13032.6|13032.8|13030.7|105
1725505800000|2024-09-05 03:10:00|13034.2|13032.2|13034.3|13032.3|13034.4|13032.4|13033.7|13031.7|77
1725506100000|2024-09-05 03:15:00|13034.2|13032.2|13032.5|13030.5|13035.2|13032.5|13032.3|13029.5|110
1725506400000|2024-09-05 03:20:00|13032.6|13030.6|13033.4|13031.4|13034.1|13031.5|13032.4|13030.4|91
1725506700000|2024-09-05 03:25:00|13033.5|13031.5|13032.9|13030.9|13034.7|13032.7|13032.9|13030.9|101
1725507000000|2024-09-05 03:30:00|13033|13031|13030|13028|13033.1|13031.1|13030|13028|119
1725507300000|2024-09-05 03:35:00|13030.1|13028.1|13030.9|13028.9|13031.4|13029.4|13030|13028|117
1725507600000|2024-09-05 03:40:00|13031|13029|13030.5|13028.5|13031.6|13029.6|13030.4|13028.4|105
1725507900000|2024-09-05 03:45:00|13030.4|13028.4|13027.8|13024.3|13030.6|13028.6|13026.8|13024.3|124
1725508200000|2024-09-05 03:50:00|13027.9|13024.4|13029.6|13027.6|13029.7|13027.7|13027.7|13024.4|117
1725508500000|2024-09-05 03:55:00|13029.5|13027.5|13029.2|13027.2|13029.7|13027.7|13029|13027|86
1725508800000|2024-09-05 04:00:00|13029.1|13027.1|13030.5|13028.5|13030.8|13028.8|13029.1|13027.1|137
1725509100000|2024-09-05 04:05:00|13030.4|13028.4|13032.5|13030.5|13032.7|13030.7|13030.2|13028.2|115
1725509400000|2024-09-05 04:10:00|13032.6|13030.6|13033.3|13031.3|13033.4|13031.4|13032.6|13030.6|72
1725509700000|2024-09-05 04:15:00|13033.4|13031.4|13033|13031|13033.9|13031.9|13032.6|13030.6|108
1725510000000|2024-09-05 04:20:00|13033.1|13031.1|13031.1|13029.1|13033.1|13031.1|13030.8|13028.8|111
1725510300000|2024-09-05 04:25:00|13031|13029|13031|13029|13031.4|13029.4|13030.6|13028.6|55
1725510600000|2024-09-05 04:30:00|13030.9|13028.9|13031.2|13029.2|13031.5|13029.5|13030.9|13028.9|61
1725510900000|2024-09-05 04:35:00|13031.1|13029.1|13028.8|13026.8|13031.2|13029.2|13028.8|13025.7|105
1725511200000|2024-09-05 04:40:00|13028.7|13026.7|13028|13026|13029.2|13026.7|13027.3|13024|128
1725511500000|2024-09-05 04:45:00|13028.1|13026.1|13028.9|13026.9|13029.3|13027.3|13027.4|13024.7|102
1725511800000|2024-09-05 04:50:00|13028.7|13026.7|13030.6|13027.1|13030.7|13027.7|13028.1|13025|74
1725512100000|2024-09-05 04:55:00|13030.7|13027.2|13029.8|13026.3|13030.7|13027.4|13028.3|13025.7|85
1725512400000|2024-09-05 05:00:00|13029.7|13026.2|13027.2|13025.2|13030.7|13027.6|13027|13024.5|135
1725512700000|2024-09-05 05:05:00|13027.3|13025.3|13026.9|13024.9|13027.3|13025.3|13025.2|13023.2|131
1725513000000|2024-09-05 05:10:00|13026.8|13024.8|13028.6|13026.6|13028.6|13026.6|13026|13024|101
1725513300000|2024-09-05 05:15:00|13028.7|13026.7|13027.9|13025.9|13029.3|13027.3|13026.1|13024.1|117
1725513600000|2024-09-05 05:20:00|13028|13026|13027.3|13025.3|13029.6|13027.5|13027.2|13025.2|94
1725513900000|2024-09-05 05:25:00|13027.2|13025.2|13026.8|13023.3|13029.9|13026.6|13026|13023.2|102
1725514200000|2024-09-05 05:30:00|13026.9|13023.4|13027.2|13025.2|13029.3|13026.5|13025.9|13023.1|172
1725514500000|2024-09-05 05:35:00|13027.1|13025.1|13027.6|13025.6|13028.3|13026.3|13026.8|13024.8|77
1725514800000|2024-09-05 05:40:00|13027.5|13025.5|13028.5|13026.5|13029.8|13027.2|13026.5|13024.5|117
1725515100000|2024-09-05 05:45:00|13028.6|13026.6|13027.7|13025.7|13029.8|13027.1|13027.5|13025.5|159
1725515400000|2024-09-05 05:50:00|13027.6|13025.6|13027.8|13025.8|13028.9|13026.9|13026.2|13023.6|140
1725515700000|2024-09-05 05:55:00|13027.7|13025.7|13027.1|13023.6|13028|13026|13024.4|13022.4|164
1725516000000|2024-09-05 06:00:00|13027|13023.5|13025.8|13022.3|13027.3|13025|13023.7|13021.4|215
1725516300000|2024-09-05 06:05:00|13025.7|13022.2|13023.5|13021.5|13026|13022.9|13023.4|13020.9|172
1725516600000|2024-09-05 06:10:00|13023.4|13021.4|13021.2|13019.2|13023.4|13021.4|13019.7|13017.1|218
1725516900000|2024-09-05 06:15:00|13021.3|13019.3|13018.1|13016.1|13021.5|13019.5|13015.9|13013.2|230
1725517200000|2024-09-05 06:20:00|13018.2|13016.2|13017.4|13015.4|13020.2|13017.8|13015.8|13012.7|292
1725517500000|2024-09-05 06:25:00|13017.5|13015.5|13015.5|13013.5|13019.1|13016.4|13014.8|13012.8|236
1725517800000|2024-09-05 06:30:00|13015.4|13013.4|13016.6|13014.6|13018.1|13015.4|13014|13011.8|229
1725518100000|2024-09-05 06:35:00|13016.5|13014.5|13016.3|13014.3|13018.7|13015.9|13015.9|13013.9|158
1725518400000|2024-09-05 06:40:00|13016.4|13014.4|13016.3|13014.3|13016.7|13014.7|13015|13013|180
1725518700000|2024-09-05 06:45:00|13016.4|13014.4|13015.9|13013.9|13017.3|13014.4|13014.9|13012.3|206
1725519000000|2024-09-05 06:50:00|13015.8|13013.8|13017.9|13015.9|13019.9|13017.4|13015.7|13013.1|205
1725519300000|2024-09-05 06:55:00|13018|13016|13020.7|13018.7|13021|13019|13017.9|13015.9|150
1725519600000|2024-09-05 07:00:00|13020.8|13018.8|13021.1|13019.1|13023.2|13020.3|13020.5|13018.5|271
1725519900000|2024-09-05 07:05:00|13021.2|13019.2|13022.9|13019.4|13024.2|13021.5|13020.7|13018.1|226
1725520200000|2024-09-05 07:10:00|13023|13019.5|13022.8|13020.8|13023.3|13020.8|13021.2|13018.2|258
1725520500000|2024-09-05 07:15:00|13022.7|13020.7|13023.2|13019.7|13025.2|13022.3|13021.7|13019.1|261
1725520800000|2024-09-05 07:20:00|13023.3|13019.8|13022.5|13020.5|13023.7|13021|13020.4|13018.4|223
1725521100000|2024-09-05 07:25:00|13022.4|13020.4|13024.8|13022.8|13028.2|13024.7|13021.7|13019.7|282
1725521400000|2024-09-05 07:30:00|13024.9|13022.9|13026.4|13024.4|13028.5|13026.4|13024.7|13022.1|298
1725521700000|2024-09-05 07:35:00|13026.5|13024.5|13022.9|13020.9|13026.5|13024.5|13022.6|13020.6|274
1725522000000|2024-09-05 07:40:00|13022.8|13020.8|13025.6|13022.1|13026.2|13023|13022.6|13020.6|210
1725522300000|2024-09-05 07:45:00|13025.3|13021.8|13026.2|13024.2|13027.3|13025.3|13025.3|13021.8|195
1725522600000|2024-09-05 07:50:00|13026.3|13024.3|13027.2|13025.2|13029.5|13026.9|13025.8|13023.8|232
1725522900000|2024-09-05 07:55:00|13027.1|13025.1|13025.6|13023.6|13028.4|13026.2|13025.6|13023|200
1725523200000|2024-09-05 08:00:00|13025.5|13023.5|13025.9|13022.4|13027.2|13024.2|13024.7|13021.9|202
1725523500000|2024-09-05 08:05:00|13026|13022.5|13023.3|13019.8|13027.1|13024.3|13023|13019.5|194
1725523800000|2024-09-05 08:10:00|13023.2|13019.7|13024.8|13022.8|13025.2|13023.2|13023.1|13019.6|215
1725524100000|2024-09-05 08:15:00|13024.7|13022.7|13024.4|13022.4|13025.3|13023|13023.4|13021.4|243
1725524400000|2024-09-05 08:20:00|13024.5|13022.5|13020.9|13018.9|13024.8|13022.8|13020.9|13018.9|226
1725524700000|2024-09-05 08:25:00|13020.7|13018.7|13018.3|13016.3|13020.8|13018.8|13017.6|13015.6|247
1725525000000|2024-09-05 08:30:00|13018.2|13016.2|13017.7|13015.7|13018.9|13016.5|13017|13015|179
1725525300000|2024-09-05 08:35:00|13017.8|13015.8|13017.8|13014.3|13018.7|13016.5|13015.5|13012.8|234
1725525600000|2024-09-05 08:40:00|13017.9|13014.4|13017.9|13014.4|13019.2|13016.5|13016.1|13014.1|229
1725525900000|2024-09-05 08:45:00|13017.8|13014.3|13016.6|13013.1|13017.8|13014.3|13013.7|13011|233
1725526200000|2024-09-05 08:50:00|13016.7|13013.2|13016|13014|13017.6|13014.2|13014.3|13012.3|186
1725526500000|2024-09-05 08:55:00|13016.1|13014.1|13016.1|13014.1|13016.9|13014.9|13015.3|13013.3|171
1725526800000|2024-09-05 09:00:00|13016|13014|13016.4|13014.4|13018.1|13015.5|13015.4|13013|240
1725527100000|2024-09-05 09:05:00|13017|13015|13016.9|13014.9|13018.5|13016.5|13016.7|13014.7|198
1725527400000|2024-09-05 09:10:00|13016.8|13014.8|13016.3|13014.3|13017.9|13015.9|13015.4|13013|202
1725527700000|2024-09-05 09:15:00|13016.4|13014.4|13016.1|13014.1|13017.1|13015|13015.3|13012.7|189
1725528000000|2024-09-05 09:20:00|13016.2|13014.2|13016.4|13014.4|13018.4|13015.7|13016.2|13013.3|223
1725528300000|2024-09-05 09:25:00|13016.5|13014.5|13016.6|13014.6|13019.1|13016.5|13016.2|13014.2|206
1725528600000|2024-09-05 09:30:00|13016.5|13014.5|13017.4|13015.4|13017.7|13015.7|13015.6|13013.6|207
1725528900000|2024-09-05 09:35:00|13017.5|13015.5|13019.2|13015.7|13019.6|13017.1|13017.4|13015.4|177
1725529200000|2024-09-05 09:40:00|13019.3|13015.8|13018.1|13014.6|13020.3|13016.8|13016.8|13014.2|139
1725529500000|2024-09-05 09:45:00|13018.2|13014.7|13018.1|13016.1|13019.9|13017|13017.9|13014.6|120
1725529800000|2024-09-05 09:50:00|13018|13016|13019.3|13017.3|13020.3|13017.4|13017.6|13015.6|189
1725530100000|2024-09-05 09:55:00|13019.2|13017.2|13019.7|13017.7|13021.3|13018.5|13018.1|13015.5|252
1725530400000|2024-09-05 10:00:00|13019.6|13017.6|13021.2|13017.7|13021.2|13018.7|13019.4|13016.9|208
1725530700000|2024-09-05 10:05:00|13021.1|13017.6|13020.9|13017.4|13022.4|13018.9|13019.6|13017.1|159
1725531000000|2024-09-05 10:10:00|13021|13017.5|13021.8|13019.8|13022.2|13020.2|13020.3|13017.3|176
1725531300000|2024-09-05 10:15:00|13021.7|13019.7|13019.3|13015.8|13021.8|13019.8|13018.6|13015.8|139
1725531600000|2024-09-05 10:20:00|13019.4|13015.9|13018.4|13016.4|13019.6|13016.9|13017.1|13015.1|211
1725531900000|2024-09-05 10:25:00|13018.3|13016.3|13019|13017|13019.5|13017.5|13018.1|13016.1|171
1725532200000|2024-09-05 10:30:00|13018.9|13016.9|13018.9|13016.9|13019.5|13017|13017.8|13015.4|149
1725532500000|2024-09-05 10:35:00|13019|13017|13019.1|13017.1|13020.3|13017.6|13018.7|13015.9|196
1725532800000|2024-09-05 10:40:00|13019|13017|13019.2|13017.2|13020.4|13018.2|13018.5|13016|211
1725533100000|2024-09-05 10:45:00|13019.1|13017.1|13018.9|13016.9|13020.1|13018.1|13018.7|13016.5|189
1725533400000|2024-09-05 10:50:00|13018.8|13016.8|13018.9|13016.9|13019.8|13017.8|13018.8|13016.2|136
1725533700000|2024-09-05 10:55:00|13019.6|13016.1|13017.9|13015.9|13019.7|13016.8|13016.9|13014.9|153
1725534000000|2024-09-05 11:00:00|13017.8|13015.8|13016.7|13014.7|13018.8|13016.8|13016.5|13014.5|180
1725534300000|2024-09-05 11:05:00|13016.6|13014.6|13016|13014|13017.5|13015.5|13016|13014|120
1725534600000|2024-09-05 11:10:00|13015.9|13013.9|13015.6|13013.6|13016.5|13014.5|13015.5|13013.5|161
1725534900000|2024-09-05 11:15:00|13015.7|13013.7|13015.5|13013.5|13016.2|13014.2|13015.3|13013.3|124
1725535200000|2024-09-05 11:20:00|13015.4|13013.4|13015.5|13013.5|13015.9|13013.9|13014.1|13012.1|144
1725535500000|2024-09-05 11:25:00|13015.6|13013.6|13014.8|13011.3|13016.9|13014.9|13014.2|13011.3|203
1725535800000|2024-09-05 11:30:00|13014.7|13011.2|13015.1|13013.1|13016.2|13013.7|13014.4|13010.9|139
1725536100000|2024-09-05 11:35:00|13015.2|13013.2|13016.4|13014.4|13016.8|13014.8|13014.8|13012.8|157
1725536400000|2024-09-05 11:40:00|13016.5|13014.5|13018.6|13016.6|13018.6|13016.6|13015.1|13013.1|128
1725536700000|2024-09-05 11:45:00|13018.7|13016.7|13019.7|13017.7|13021.4|13018.8|13018.5|13016.3|208
1725537000000|2024-09-05 11:50:00|13019.6|13017.6|13019.6|13017.6|13020.2|13018.2|13018.6|13016.4|126
1725537300000|2024-09-05 11:55:00|13019.5|13017.5|13018.7|13015.2|13019.5|13017.5|13017.5|13014.7|184
1725537600000|2024-09-05 12:00:00|13018.8|13015.3|13017.3|13013.8|13018.8|13015.3|13016.3|13013.5|172
1725537900000|2024-09-05 12:05:00|13017.2|13013.7|13018.2|13014.7|13018.2|13014.9|13016.4|13013.5|192
1725538200000|2024-09-05 12:10:00|13018.1|13014.6|13017.6|13010.7|13018.9|13015.4|13014.4|13010.7|314
1725538500000|2024-09-05 12:15:00|13017.7|13010.5|13006|13002.5|13017.7|13010.5|13005.8|13002.3|535
1725538800000|2024-09-05 12:20:00|13006.5|13003|13001.8|12998.3|13006.5|13003|12998.5|12995.7|424
1725539100000|2024-09-05 12:25:00|13001.7|12998.2|13003.7|12999.4|13005.1|13001.6|13001.5|12998|401
1725539400000|2024-09-05 12:30:00|13003.9|12999.5|13004.8|13001.3|13018.4|13006.2|13001.8|12998.3|521
1725539700000|2024-09-05 12:35:00|13004.9|13001.4|13007.2|13003.7|13008.3|13005.5|13002.5|12999|426
1725540000000|2024-09-05 12:40:00|13007.1|13003.6|13008.4|13004.9|13009.1|13006.4|13005.1|13001.9|406
1725540300000|2024-09-05 12:45:00|13008.6|13005.1|13010.8|13007.3|13011.3|13007.8|13008.6|13005.1|405
1725540600000|2024-09-05 12:50:00|13010.7|13007.2|13012.6|13009.1|13013.1|13009.6|13007.7|13004.4|331
1725540900000|2024-09-05 12:55:00|13012.5|13009|13010|13006.5|13013|13009.5|13007.8|13004.3|356
1725541200000|2024-09-05 13:00:00|13009.6|13006.1|13009|13005.5|13009.6|13006.1|13007|13003.5|326
1725541500000|2024-09-05 13:05:00|13008.8|13005.3|13005.4|13001.9|13009.4|13005.9|13004.5|13001.7|359
1725541800000|2024-09-05 13:10:00|13005.5|13002|13004|13000.5|13005.9|13003|13002.5|12999|291
1725542100000|2024-09-05 13:15:00|13003.9|13000.4|13000.2|12996.7|13004.8|13001.3|12999|12995.5|281
1725542400000|2024-09-05 13:20:00|13000.5|12997|13000.1|12996.6|13000.7|12997.2|12997.2|12993.7|311
1725542700000|2024-09-05 13:25:00|13000.2|12996.7|13000.6|12997.1|13001.8|12998.3|12999.4|12995.9|273
1725543000000|2024-09-05 13:30:00|13000.7|12997.2|13003.4|12999.9|13004|13000.5|12999.7|12996.2|270
1725543300000|2024-09-05 13:35:00|13002.7|12999.2|13002.6|12999.1|13003.9|13000.4|13000.4|12996.9|278
1725543600000|2024-09-05 13:40:00|13002.8|12999.3|13002|12998.5|13003.5|13000|13000.5|12997|287
1725543900000|2024-09-05 13:45:00|13002.1|12998.6|13006.6|13003.1|13006.7|13003.2|13002.1|12998.6|314
1725544200000|2024-09-05 13:50:00|13006.8|13003.3|13004.3|13000.8|13007|13003.5|13003.6|13000.1|292
1725544500000|2024-09-05 13:55:00|13004.1|13000.6|13017.8|13001.8|13017.8|13003.2|13002.4|12996.7|300
1725544800000|2024-09-05 14:00:00|13016.2|13000.2|13015|13011.5|13030.5|13022.1|13010|13000.2|724
1725545100000|2024-09-05 14:05:00|13014.8|13011.3|13014.1|13010.6|13017.7|13014.2|13012.1|13008.6|480
1725545400000|2024-09-05 14:10:00|13014.7|13011.2|13010.1|13006.6|13015.3|13011.8|13008.7|13005.2|461
1725545700000|2024-09-05 14:15:00|13010|13006.5|13008.7|13005.2|13010.4|13006.9|13007.3|13003.8|360
1725546000000|2024-09-05 14:20:00|13008.8|13005.3|13014.1|13010.6|13015.7|13012.2|13008.5|13005|419
1725546300000|2024-09-05 14:25:00|13014|13010.5|13015.8|13012.3|13017|13013.5|13012.4|13008.9|394
1725546600000|2024-09-05 14:30:00|13015.9|13012.4|13017.4|13013.9|13019.8|13016.3|13015|13011.5|325
1725546900000|2024-09-05 14:35:00|13017.5|13014|13019.6|13016.1|13020.1|13016.6|13015.8|13012.3|304
1725547200000|2024-09-05 14:40:00|13019.5|13016|13024.8|13021.3|13025.8|13022.3|13019.4|13015.9|379
1725547500000|2024-09-05 14:45:00|13024.7|13021.2|13022.6|13019.1|13026.8|13023.3|13022.3|13018.8|360
1725547800000|2024-09-05 14:50:00|13022.5|13019|13025|13021.5|13026|13022.5|13022.4|13018.9|306
1725548100000|2024-09-05 14:55:00|13025.1|13021.6|13024.4|13020.9|13025.4|13021.9|13023.3|13019.8|287
1725548400000|2024-09-05 15:00:00|13024.1|13020.6|13022.8|13019.3|13025.3|13021.8|13022.6|13019.1|297
1725548700000|2024-09-05 15:05:00|13022.7|13019.2|13025.6|13022.1|13025.7|13022.2|13021.9|13018.4|244
1725549000000|2024-09-05 15:10:00|13025.7|13022.2|13023.4|13019.9|13025.8|13022.3|13023|13019.5|251
1725549300000|2024-09-05 15:15:00|13023.5|13020|13020.4|13016.9|13023.5|13020|13020.1|13016.6|279
1725549600000|2024-09-05 15:20:00|13020.3|13016.8|13021.3|13017.8|13023.2|13019.7|13019.6|13016.1|264
1725549900000|2024-09-05 15:25:00|13021.2|13017.7|13023|13019.5|13023.4|13019.9|13020.8|13017.3|283
1725550200000|2024-09-05 15:30:00|13023.1|13019.6|13020.3|13016.8|13023.1|13019.6|13020.2|13016.7|270
1725550500000|2024-09-05 15:35:00|13020.4|13016.9|13018.6|13015.1|13021.6|13018.1|13018|13014.5|253
1725550800000|2024-09-05 15:40:00|13018.4|13014.9|13016.2|13012.7|13018.7|13015.2|13015.2|13011.7|248
1725551100000|2024-09-05 15:45:00|13015.7|13012.2|13014.7|13011.2|13016.9|13013.4|13014.5|13011|279
1725551400000|2024-09-05 15:50:00|13014.6|13011.1|13013.3|13009.8|13015|13011.5|13013.1|13009.6|266
1725551700000|2024-09-05 15:55:00|13013.2|13009.7|13011.7|13008.2|13013.3|13009.8|13010.7|13007.2|269
1725552000000|2024-09-05 16:00:00|13011.6|13008.1|13008.4|13004.9|13011.6|13008.1|13007.7|13004.2|269
1725552300000|2024-09-05 16:05:00|13008.3|13004.8|13009.7|13006.2|13010.1|13006.6|13008.3|13004.8|223
1725552600000|2024-09-05 16:10:00|13009.8|13006.3|13010.3|13006.8|13010.8|13007.3|13008.2|13004.7|205
1725552900000|2024-09-05 16:15:00|13010.2|13006.7|13007.7|13004.2|13010.5|13007|13007.5|13004|175
1725553200000|2024-09-05 16:20:00|13007.8|13004.3|13005.6|13002.1|13008.4|13004.9|13005.3|13001.8|205
1725553500000|2024-09-05 16:25:00|13005.5|13002|13006.3|13002.8|13006.6|13003.1|13005.5|13002|173
1725553800000|2024-09-05 16:30:00|13006.2|13002.7|13007.2|13003.7|13007.8|13004.3|13005.6|13002.1|149
1725554100000|2024-09-05 16:35:00|13007|13003.5|13006.3|13002.8|13007|13003.5|13005.2|13001.7|126
1725554400000|2024-09-05 16:40:00|13006.5|13003|13007.2|13003.7|13007.8|13004.3|13005.2|13001.7|195
1725554700000|2024-09-05 16:45:00|13007.1|13003.6|13008.4|13004.9|13008.6|13005.1|13006.3|13002.8|238
1725555000000|2024-09-05 16:50:00|13008.5|13005|13007.5|13004|13009|13005.5|13005.5|13002|204
1725555300000|2024-09-05 16:55:00|13007.4|13003.9|13007.2|13003.7|13007.6|13004.1|13006.3|13002.8|200
1725555600000|2024-09-05 17:00:00|13007.1|13003.6|13006.7|13003.2|13008.1|13004.6|13006|13002.5|204
1725555900000|2024-09-05 17:05:00|13006.8|13003.3|13005.5|13002|13006.8|13003.3|13005.2|13001.7|152
1725556200000|2024-09-05 17:10:00|13005.6|13002.1|13004.4|13000.9|13005.6|13002.1|13004.2|13000.7|111
1725556500000|2024-09-05 17:15:00|13004.3|13000.8|13004.4|13000.9|13004.9|13001.4|13004.1|13000.6|104
1725556800000|2024-09-05 17:20:00|13004.5|13001|13005.9|13002.4|13006.5|13003|13004.3|13000.8|102
1725557100000|2024-09-05 17:25:00|13005.6|13002.1|13006.2|13002.7|13006.4|13002.9|13005.1|13001.6|111
1725557400000|2024-09-05 17:30:00|13006.3|13002.8|13006.2|13002.7|13007.2|13003.7|13006|13002.5|140
1725557700000|2024-09-05 17:35:00|13006.1|13002.6|13005.5|13002|13007.2|13003.7|13005.4|13001.9|138
1725558000000|2024-09-05 17:40:00|13005.6|13002.1|13006.2|13002.7|13006.3|13002.8|13005.4|13001.9|133
1725558300000|2024-09-05 17:45:00|13006.1|13002.6|13006.1|13002.6|13006.3|13002.8|13005.4|13001.9|148
1725558600000|2024-09-05 17:50:00|13005.9|13002.4|13004.8|13001.3|13006.3|13002.8|13004.8|13001.3|118
1725558900000|2024-09-05 17:55:00|13004.9|13001.4|13003.5|13000|13004.9|13001.4|13003.2|12999.7|118
1725559200000|2024-09-05 18:00:00|13003.4|12999.9|13000.7|12997.2|13003.4|12999.9|13000.1|12996.6|200
1725559500000|2024-09-05 18:05:00|13000.6|12997.1|13000.2|12996.7|13001|12997.5|13000|12996.5|152
1725559800000|2024-09-05 18:10:00|13000.3|12996.8|12999.8|12996.3|13000.3|12996.8|12998.3|12994.8|181
1725560100000|2024-09-05 18:15:00|12999.9|12996.4|13001.4|12997.9|13002.1|12998.6|12999.4|12995.9|146
1725560400000|2024-09-05 18:20:00|13001.5|12998|13001.2|12997.7|13001.8|12998.3|12999.3|12995.8|127
1725560700000|2024-09-05 18:25:00|13001.3|12997.8|13002.4|12998.9|13002.5|12999|13001|12997.5|135
1725561000000|2024-09-05 18:30:00|13002.3|13000.3|13000|12998|13002.6|13000.4|12999.5|12997.5|130
1725561300000|2024-09-05 18:35:00|12999.9|12997.9|13000.9|12998.9|13001|12999|12999.3|12997.3|94
1725561600000|2024-09-05 18:40:00|13001|12999|13002.1|13000.1|13002.9|13000.9|13000.9|12998.9|136
1725561900000|2024-09-05 18:45:00|13002.2|13000.2|13002.3|13000.3|13003.6|13001.6|13002.2|13000.2|102
1725562200000|2024-09-05 18:50:00|13002.6|13000.6|13004.9|13001.4|13005.8|13003|13002.5|12999.9|165
1725562500000|2024-09-05 18:55:00|13004.8|13001.3|13004.9|13001.4|13005.7|13003.1|13003.5|13000.7|155
1725562800000|2024-09-05 19:00:00|13004.8|13001.3|13004.3|13000.8|13005.2|13001.7|13004.2|13000.7|171
1725563100000|2024-09-05 19:05:00|13004.2|13000.7|13004.1|13002.1|13005.1|13002.4|13002.9|12999.4|129
1725563400000|2024-09-05 19:10:00|13004.2|13002.2|13003.6|13001.6|13004.4|13002.4|13002|12999.5|136
1725563700000|2024-09-05 19:15:00|13003.7|13001.7|13004.7|13001.2|13005.9|13002.4|13003.2|13000.9|139
1725564000000|2024-09-05 19:20:00|13004.8|13001.3|13005|13003|13006.3|13003.5|13004.7|13001.2|139
1725564300000|2024-09-05 19:25:00|13005.1|13003.1|13004.4|13002.4|13005.4|13003.4|13004.1|13001.7|88
1725564600000|2024-09-05 19:30:00|13004.3|13002.3|13004.7|13002.7|13005.6|13003.6|13004.1|13002.1|113
1725564900000|2024-09-05 19:35:00|13004.8|13002.8|13004.4|13002.4|13005|13003|13004.4|13002.4|60
1725565200000|2024-09-05 19:40:00|13004.5|13002.5|13003.8|13001.8|13005.2|13002.9|13002.9|12999.9|116
1725565500000|2024-09-05 19:45:00|13003.7|13001.7|13003.7|13001.7|13004.7|13002|13003.5|13000.3|80
1725565800000|2024-09-05 19:50:00|13003.6|13001.6|13004.8|13001.3|13005.1|13001.8|13002.6|13000.6|108
1725566100000|2024-09-05 19:55:00|13004.9|13001.4|13005.6|13003.6|13006.1|13004.1|13004.1|13001.2|108
1725566400000|2024-09-05 20:00:00|13005.5|13003.5|13005.4|13001.9|13006.5|13003.9|13005.4|13001.9|138
1725566700000|2024-09-05 20:05:00|13005.5|13002|13003|12999.5|13005.5|13002.6|13002.7|12999.2|95
1725567000000|2024-09-05 20:10:00|13003.1|12999.6|13003.9|13000.4|13004.1|13000.6|13003|12999.5|50
1725567300000|2024-09-05 20:15:00|13003.8|13000.3|13003|12999.5|13003.8|13000.3|13002.4|12998.9|91
1725567600000|2024-09-05 20:20:00|13003.1|12999.6|13002.4|12998.9|13003.1|12999.6|13002.4|12998.9|52
1725567900000|2024-09-05 20:25:00|13002.5|12999|13001.7|12998.2|13002.6|12999.1|13000.6|12997.1|98
1725568200000|2024-09-05 20:30:00|13001.6|12998.1|13001|12997.5|13002|12998.5|13000.4|12996.9|54
1725568500000|2024-09-05 20:35:00|13000.9|12997.4|13000.7|12997.2|13001.2|12997.7|13000.7|12997.2|23
1725568800000|2024-09-05 20:40:00|13000.8|12997.3|13000.2|12996.7|13001|12997.5|13000|12996.5|37
1725569100000|2024-09-05 20:45:00|13000.1|12996.6|13001.5|12998|13002.7|12999.2|12999.9|12996.4|58
1725569400000|2024-09-05 20:50:00|13001.3|12997.8|13001|12997.5|13001.6|12998.1|13000.9|12997.4|68
1725569700000|2024-09-05 20:55:00|13001.1|12997.6|13003.9|12997.5|13003.9|12999.1|13001.1|12997.5|349
1725570000000|2024-09-05 21:00:00|13013.6|12997.6|13023.1|13007.1|13023.1|13007.1|13013|12997|20
1725570300000|2024-09-05 21:05:00|13023.3|13007.3|13012.2|12996.2|13023.3|13007.3|13011.9|12995.9|80
1725570600000|2024-09-05 21:10:00|13012.3|12996.3|13012.3|12996.3|13012.5|12996.5|13012.1|12996.1|124
1725570900000|2024-09-05 21:15:00|13012.1|12996.1|13012.1|12996.1|13012.7|12996.7|13012|12996|78
1725571200000|2024-09-05 21:20:00|13012.2|12996.2|13012.2|12996.2|13012.5|12996.5|13012|12996|94
1725571500000|2024-09-05 21:25:00|13012.3|12996.3|13012.3|12996.3|13012.5|12996.5|13012.2|12996.2|62
1725571800000|2024-09-05 21:30:00|13012.2|12996.2|13011.8|12995.8|13018.9|13002.9|13010.1|12994.1|690
1725572100000|2024-09-05 21:35:00|13012|12996|13010.4|12995.9|13012|12996.8|13009.5|12994.9|177
1725572400000|2024-09-05 21:40:00|13010.3|12995.8|13011|12995|13011.5|12996.1|13009.8|12994.7|174
1725572700000|2024-09-05 21:45:00|13011.1|12995.1|13014.1|12998.1|13019.6|13003.6|13009.2|12993.2|541
1725573000000|2024-09-05 21:50:00|13011.6|12995.6|13013.4|12997.4|13016.4|13000.4|13009.4|12993.4|418
1725573300000|2024-09-05 21:55:00|13013.3|12997.3|13011.1|12995.1|13021.7|13005.7|13009.5|12993.6|1088
1725573600000|2024-09-05 22:00:00|13012.3|12996.3|13003.1|12996.5|13012.5|12996.7|13000.7|12993.2|349
1725573900000|2024-09-05 22:05:00|13003.2|12996.4|13003.1|12996.1|13003.5|12996.6|13002.8|12995.4|99
1725574200000|2024-09-05 22:10:00|13003.2|12996.2|13002.7|12996.9|13003.2|12997.2|13002|12995.7|56
1725574500000|2024-09-05 22:15:00|13003.3|12996.7|13003.8|12998.3|13004.6|12998.8|13003.1|12996.7|97
1725574800000|2024-09-05 22:20:00|13003.7|12998.2|13003.1|12998.6|13004|12999|13003.1|12997.7|88
1725575100000|2024-09-05 22:25:00|13002.8|12998.7|13002.3|12998.8|13002.9|12999|13002|12998.3|56
1725575400000|2024-09-05 22:30:00|13002.5|12999|13002.5|12999|13003.1|12999.6|13002.3|12998.8|55
1725575700000|2024-09-05 22:35:00|13002.7|12999.2|13001.8|12998.3|13002.7|12999.2|13001.7|12998.2|39
1725576000000|2024-09-05 22:40:00|13001.9|12998.4|13002.1|12998.6|13002.1|12998.6|13001.9|12998.4|54
1725576300000|2024-09-05 22:45:00|13002|12998.5|13002|12998.5|13002.2|12998.7|13001.9|12998.4|39
1725576600000|2024-09-05 22:50:00|13001.9|12998.4|13002.2|12998.7|13002.3|12998.8|13001.9|12998.4|45
1725576900000|2024-09-05 22:55:00|13002.3|12998.8|13001.7|12998.2|13002.4|12998.9|13001.7|12998.2|44
1725577200000|2024-09-05 23:00:00|13001.8|12998.3|13001.8|12998.3|13001.9|12998.4|13001.4|12997.9|37
1725577500000|2024-09-05 23:05:00|13001.9|12998.4|13000.1|12996.6|13001.9|12998.4|13000.1|12996.6|58
1725577800000|2024-09-05 23:10:00|13000.2|12996.7|13000.1|12996.6|13000.3|12996.8|12999.9|12996.4|34
1725578100000|2024-09-05 23:15:00|13000.2|12996.7|13001.4|12997.9|13001.4|12997.9|13000.1|12996.6|36
1725578400000|2024-09-05 23:20:00|13001.3|12997.8|13002.2|12998.7|13002.4|12998.9|13001.1|12997.6|36
1725578700000|2024-09-05 23:25:00|13002.3|12998.8|13001.7|12998.2|13002.4|12998.9|13001.7|12998.2|27
1725579000000|2024-09-05 23:30:00|13001.8|12998.3|13002.1|12998.6|13002.3|12998.8|13001.7|12998.2|34
1725579300000|2024-09-05 23:35:00|13002.2|12998.7|13002.3|12998.8|13002.4|12998.9|13002|12998.5|46
1725579600000|2024-09-05 23:40:00|13002.2|12998.7|13000|12996.5|13002.3|12998.8|13000|12996.5|61
1725579900000|2024-09-05 23:45:00|13000.1|12996.6|13000.4|12996.9|13000.5|12997|12999.9|12996.4|45
1725580200000|2024-09-05 23:50:00|13000.3|12996.8|12999.8|12996.3|13000.4|12997.3|12999.2|12996|54
1725580500000|2024-09-05 23:55:00|13000|12996.5|12999.6|12996.1|13000.3|12996.8|12999.4|12995.9|59
1725580800000|2024-09-06 00:00:00|12999.7|12996.2|12997.9|12995.9|13000.8|12997.3|12997|12994.1|179
1725581100000|2024-09-06 00:05:00|12998|12996|12998.7|12995.2|13000.9|12997.4|12997.9|12994.8|130
1725581400000|2024-09-06 00:10:00|12998.8|12995.3|12997.4|12995.4|12998.8|12995.8|12996.3|12993.8|146
1725581700000|2024-09-06 00:15:00|12997.3|12995.3|12997.3|12995.3|12998.1|12995.9|12996.6|12993.9|128
1725582000000|2024-09-06 00:20:00|12997.2|12995.2|12997.2|12995.2|12998.6|12996.6|12996.5|12994.5|134
1725582300000|2024-09-06 00:25:00|12997.3|12995.3|12996.2|12992.7|12997.3|12995.3|12995.5|12992.3|85
1725582600000|2024-09-06 00:30:00|12996.3|12992.8|12994.8|12992.8|12996.8|12994.1|12994.5|12992.5|100
1725582900000|2024-09-06 00:35:00|12994.7|12992.7|12994.3|12992.3|12995.3|12992.7|12994.2|12991.6|140
1725583200000|2024-09-06 00:40:00|12994.4|12992.4|12995.6|12993.6|12995.6|12993.6|12993.3|12991.3|86
1725583500000|2024-09-06 00:45:00|12995.7|12993.7|12996.5|12993|12996.6|12994|12994.6|12992.1|97
1725583800000|2024-09-06 00:50:00|12996.4|12992.9|12992.6|12990.6|12997.4|12994.8|12992.6|12990.6|181
1725584100000|2024-09-06 00:55:00|12992.8|12990.8|12994.3|12992.3|12994.6|12992.6|12992.7|12990.7|187
1725584400000|2024-09-06 01:00:00|12994.4|12992.4|12996.8|12994.8|12996.8|12994.8|12993.9|12991.9|188
1725584700000|2024-09-06 01:05:00|12996.7|12994.7|12999.7|12996.2|13001.1|12998.3|12995.9|12993.9|171
1725585000000|2024-09-06 01:10:00|12999.6|12996.1|13000|12998|13000.9|12998.4|12998.8|12995.8|119
1725585300000|2024-09-06 01:15:00|13000.7|12997.2|12997.9|12995.9|13000.8|12997.7|12997.7|12995.1|115
1725585600000|2024-09-06 01:20:00|12998.1|12996.1|12997.9|12994.4|12998.7|12996.2|12997.1|12994.4|118
1725585900000|2024-09-06 01:25:00|12998|12994.5|12998.2|12996.2|12999.2|12996.5|12995.3|12992.8|205
1725586200000|2024-09-06 01:30:00|12998.3|12996.3|13000.8|12997.3|13002.9|12999.9|12998.1|12996.1|225
1725586500000|2024-09-06 01:35:00|13000.7|12997.2|13002|13000|13002.2|13000.2|12999.7|12996.9|111
1725586800000|2024-09-06 01:40:00|13002.1|13000.1|13001.7|12998.2|13003.8|13001.1|13000.7|12997.8|108
1725587100000|2024-09-06 01:45:00|13001.8|12998.3|13001.2|12999.2|13002|12999.2|12999.3|12996.1|149
1725587400000|2024-09-06 01:50:00|13001.3|12999.3|13002.8|13000.8|13003.3|13000.8|13000.7|12998.7|138
1725587700000|2024-09-06 01:55:00|13002.9|13000.9|13004.7|13001.2|13005.1|13002.1|13002.4|13000.1|179
1725588000000|2024-09-06 02:00:00|13004.6|13001.1|13004.5|13002.5|13006.4|13002.9|13003.7|13001|226
1725588300000|2024-09-06 02:05:00|13004.4|13002.4|13004.6|13001.1|13006.9|13004.2|13003.4|13000.6|137
1725588600000|2024-09-06 02:10:00|13004.7|13001.2|13003.6|13001.6|13005.1|13002.5|13003.4|13000.9|125
1725588900000|2024-09-06 02:15:00|13003.7|13001.7|13002.4|13000.4|13003.7|13001.7|13001|12999|138
1725589200000|2024-09-06 02:20:00|13002.3|13000.3|13003.2|13001.2|13003.6|13001.6|13002.3|13000.3|103
1725589500000|2024-09-06 02:25:00|13003.3|13001.3|13002.2|13000.2|13003.5|13001.5|13001.9|12999.9|70
1725589800000|2024-09-06 02:30:00|13002.3|13000.3|13002|13000|13002.4|13000.4|13001.9|12999.9|74
1725590100000|2024-09-06 02:35:00|13001.9|12999.9|13003.8|13001.8|13004.4|13002.4|13001.9|12999.9|82
1725590400000|2024-09-06 02:40:00|13003.7|13001.7|13002.2|13000.2|13003.9|13001.9|13002.1|13000.1|116
1725590700000|2024-09-06 02:45:00|13002.3|13000.3|13001.5|12999.5|13002.3|13000.3|13000.9|12998.9|117
1725591000000|2024-09-06 02:50:00|13001.6|12999.6|13002.7|13000.7|13002.9|13000.9|13001.6|12999.6|82
1725591300000|2024-09-06 02:55:00|13002.8|13000.8|13000.4|12998.4|13002.8|13000.8|12999.4|12997.4|122
1725591600000|2024-09-06 03:00:00|13000.3|12998.3|13000|12998|13001.5|12999.5|12999.9|12997.9|73
1725591900000|2024-09-06 03:05:00|12999.9|12997.9|12999.9|12997.9|13001|12999|12999.8|12997.8|66
1725592200000|2024-09-06 03:10:00|13000|12998|13000.6|12998.6|13000.6|12998.6|12998.6|12996.6|85
1725592500000|2024-09-06 03:15:00|13000.5|12998.5|12999.1|12997.1|13001.4|12999.4|12998.9|12996.9|89
1725592800000|2024-09-06 03:20:00|12999|12997|12998.5|12996.5|12999.4|12997.4|12998.4|12996.4|90
1725593100000|2024-09-06 03:25:00|12998.6|12996.6|12999|12997|12999.4|12997.4|12998.5|12996.5|83
1725593400000|2024-09-06 03:30:00|12999.1|12997.1|12998|12996|12999.1|12997.1|12997.7|12995.7|107
1725593700000|2024-09-06 03:35:00|12997.9|12995.9|12996.2|12994.2|12998.1|12996.1|12995.4|12993.4|122
1725594000000|2024-09-06 03:40:00|12996.1|12994.1|12995.9|12993.9|12996.3|12994.3|12995.8|12993.8|95
1725594300000|2024-09-06 03:45:00|12995.8|12993.8|12995.5|12993.5|12996.2|12994.2|12993.7|12991.7|157
1725594600000|2024-09-06 03:50:00|12995.6|12993.6|12995|12993|12996.1|12994.1|12994.6|12992.6|97
1725594900000|2024-09-06 03:55:00|12994.9|12992.9|12995.4|12993.4|12995.6|12993.6|12993.5|12991.5|80
1725595200000|2024-09-06 04:00:00|12995.5|12993.5|12994.4|12992.4|12995.5|12993.5|12993.4|12991.3|162
1725595500000|2024-09-06 04:05:00|12994.3|12992.3|12993|12991|12994.7|12992.5|12991.8|12989.2|140
1725595800000|2024-09-06 04:10:00|12992.9|12990.9|12991.2|12989.2|12992.9|12990.9|12990.8|12988.8|99
1725596100000|2024-09-06 04:15:00|12991.1|12989.1|12990.1|12988.1|12991.1|12989.1|12989.7|12987.7|115
1725596400000|2024-09-06 04:20:00|12990.2|12988.2|12989.8|12986.3|12990.3|12988.3|12989.1|12985.9|93
1725596700000|2024-09-06 04:25:00|12989.9|12986.4|12989.1|12987.1|12989.9|12987.4|12988.4|12986.1|90
1725597000000|2024-09-06 04:30:00|12989.2|12987.2|12991|12989|12991.2|12989.2|12988.3|12986.3|110
1725597300000|2024-09-06 04:35:00|12990.9|12988.9|12991.1|12989.1|12991.9|12989.9|12990.5|12988.5|83
1725597600000|2024-09-06 04:40:00|12991|12989|12988.7|12986.7|12991|12989|12988.2|12986.2|131
1725597900000|2024-09-06 04:45:00|12988.6|12986.6|12988|12986|12989.3|12987.3|12987.5|12985.5|108
1725598200000|2024-09-06 04:50:00|12987.9|12985.9|12989.5|12987.5|12990.5|12988.5|12987.4|12985.4|109
1725598500000|2024-09-06 04:55:00|12989.4|12987.4|12990.7|12988.7|12991.5|12989.5|12989.4|12987.4|117
1725598800000|2024-09-06 05:00:00|12990.6|12988.6|12988.1|12986.1|12990.8|12988.8|12988.1|12986.1|111
1725599100000|2024-09-06 05:05:00|12988|12986|12986.8|12984.8|12988.2|12986.2|12986.1|12984.1|142
1725599400000|2024-09-06 05:10:00|12986.7|12984.7|12986.7|12984.7|12987.1|12985.1|12985.5|12983.5|126
1725599700000|2024-09-06 05:15:00|12986.8|12984.8|12987.6|12984.1|12988.2|12985.8|12986.8|12984|126
1725600000000|2024-09-06 05:20:00|12987.5|12984|12984.7|12981.2|12987.6|12984.5|12983.6|12981.1|144
1725600300000|2024-09-06 05:25:00|12984.6|12981.1|12986.1|12982.6|12987.1|12984.4|12983.9|12981.1|165
1725600600000|2024-09-06 05:30:00|12986.2|12982.7|12988.2|12986.2|12989|12986.4|12985.5|12982.6|229
1725600900000|2024-09-06 05:35:00|12988.1|12986.1|12987|12985|12988.9|12986.9|12986.7|12984.7|167
1725601200000|2024-09-06 05:40:00|12987.1|12985.1|12985.3|12983.3|12987.9|12985.9|12984.7|12982.7|151
1725601500000|2024-09-06 05:45:00|12985.4|12983.4|12987|12985|12988.3|12986.3|12985.4|12983.1|201
1725601800000|2024-09-06 05:50:00|12987.1|12985.1|12985.6|12983.6|12987.5|12985.5|12985.6|12983.6|130
1725602100000|2024-09-06 05:55:00|12985.8|12983.8|12985.3|12983.3|12987.9|12985.3|12985.3|12983.3|179
1725602400000|2024-09-06 06:00:00|12986.1|12982.6|12985.8|12983.8|12988.4|12985|12985.8|12982.4|196
1725602700000|2024-09-06 06:05:00|12985.9|12983.9|12985.8|12982.3|12987.4|12984.8|12984.2|12981.4|200
1725603000000|2024-09-06 06:10:00|12985.9|12982.4|12982.5|12979|12986.2|12983.4|12982.2|12979|147
1725603300000|2024-09-06 06:15:00|12982.4|12978.9|12983|12981|12985.7|12982.9|12982.2|12978.7|200
1725603600000|2024-09-06 06:20:00|12982.9|12980.9|12980.5|12977|12983|12980.9|12979.5|12976.8|287
1725603900000|2024-09-06 06:25:00|12980.7|12977.2|12981.6|12978.1|12981.7|12978.2|12977.4|12973.9|265
1725604200000|2024-09-06 06:30:00|12981.7|12978.2|12983|12979.5|12983.8|12981.3|12980.7|12977.5|244
1725604500000|2024-09-06 06:35:00|12983.1|12979.6|12983.1|12981.1|12983.7|12981.1|12981|12978.4|176
1725604800000|2024-09-06 06:40:00|12983|12981|12982.8|12979.3|12984.1|12981.7|12982|12979.1|199
1725605100000|2024-09-06 06:45:00|12982.6|12979.1|12979.8|12976.3|12982.6|12979.4|12979.6|12976.1|224
1725605400000|2024-09-06 06:50:00|12979.9|12976.4|12979.1|12977.1|12980.7|12977.7|12978.3|12975.6|194
1725605700000|2024-09-06 06:55:00|12979.2|12977.2|12980.9|12977.4|12982.1|12979.5|12979.2|12976.2|173
1725606000000|2024-09-06 07:00:00|12980.8|12977.3|12979.2|12977.2|12981.2|12978.4|12977.3|12975.3|269
1725606300000|2024-09-06 07:05:00|12979.1|12977.1|12978.1|12976.1|12979.4|12977.4|12977.2|12975.2|231
1725606600000|2024-09-06 07:10:00|12978.2|12976.2|12977.3|12975.3|12978.4|12976.4|12977|12975|250
1725606900000|2024-09-06 07:15:00|12977.4|12975.4|12979.3|12977.3|12979.6|12977.6|12977.2|12974.4|269
1725607200000|2024-09-06 07:20:00|12979.4|12977.4|12977.6|12975.6|12980.1|12977.7|12977.5|12975.5|225
1725607500000|2024-09-06 07:25:00|12977.7|12975.7|12976.9|12974.9|12978.4|12975.7|12975.3|12973.3|203
1725607800000|2024-09-06 07:30:00|12977|12975|12979.8|12976.3|12981.9|12978.4|12976.8|12974.5|250
1725608100000|2024-09-06 07:35:00|12979.7|12976.2|12981.7|12979.7|12982.8|12980.6|12979.3|12975.9|226
1725608400000|2024-09-06 07:40:00|12981.8|12979.8|12981.8|12979.8|12982.6|12980.6|12981.5|12979.5|197
1725608700000|2024-09-06 07:45:00|12981.7|12979.7|12981.4|12979.4|12981.9|12979.9|12979.8|12977.8|249
1725609000000|2024-09-06 07:50:00|12981.3|12979.3|12980.8|12978.8|12983.1|12980.4|12980.3|12978.3|212
1725609300000|2024-09-06 07:55:00|12980.9|12978.9|12981.9|12979.9|12983|12980.8|12980.9|12978.9|268
1725609600000|2024-09-06 08:00:00|12981.8|12979.8|12982.8|12980.8|12984.2|12981.5|12980.1|12978.1|260
1725609900000|2024-09-06 08:05:00|12982.9|12980.9|12983.1|12981.1|12984.5|12981.7|12982.5|12980.1|219
1725610200000|2024-09-06 08:10:00|12983|12981|12986.7|12984.7|12987.5|12984.9|12982.9|12980.4|278
1725610500000|2024-09-06 08:15:00|12986.8|12984.8|12987.7|12985.7|12988.2|12985.8|12985.6|12983|204
1725610800000|2024-09-06 08:20:00|12987.8|12985.8|12986.5|12984.5|12988|12986|12986.3|12984.3|208
1725611100000|2024-09-06 08:25:00|12987.3|12983.8|12988.1|12986.1|12988.5|12986.5|12986.1|12983.4|248
1725611400000|2024-09-06 08:30:00|12988|12986|12984.1|12980.6|12988.1|12986.1|12982.7|12980.3|218
1725611700000|2024-09-06 08:35:00|12984.2|12980.7|12983.5|12980|12985.1|12982.4|12981.5|12978.8|236
1725612000000|2024-09-06 08:40:00|12983.4|12979.9|12982.8|12980.8|12984.4|12980.9|12981.7|12979.1|215
1725612300000|2024-09-06 08:45:00|12982.9|12980.9|12982|12980|12984.5|12981.5|12981.9|12978.8|221
1725612600000|2024-09-06 08:50:00|12982.1|12980.1|12982.4|12978.9|12984|12980.6|12981.3|12978.7|197
1725612900000|2024-09-06 08:55:00|12982.5|12979|12985.4|12983.4|12986|12983.5|12982.4|12978.9|214
1725613200000|2024-09-06 09:00:00|12985.5|12983.5|12987.7|12985.7|12988.4|12985.7|12985.5|12983.1|150
1725613500000|2024-09-06 09:05:00|12987.6|12985.6|12986.1|12984.1|12989.6|12987|12986.1|12984.1|219
1725613800000|2024-09-06 09:10:00|12986.2|12984.2|12988.3|12984.8|12988.3|12985.5|12985.4|12983.4|208
1725614100000|2024-09-06 09:15:00|12988.2|12984.7|12985.8|12983.8|12988.3|12985.9|12985.8|12983.8|199
1725614400000|2024-09-06 09:20:00|12985.9|12983.9|12986.7|12984.7|12987.2|12985.2|12985.2|12982.5|191
1725614700000|2024-09-06 09:25:00|12986.8|12984.8|12987.1|12985.1|12988.4|12985.2|12985.6|12983.6|208
1725615000000|2024-09-06 09:30:00|12987|12985|12988.7|12985.2|12989.2|12986.5|12985.7|12983.7|172
1725615300000|2024-09-06 09:35:00|12988.8|12985.3|12987|12985|12989.4|12986.5|12986.3|12984|181
1725615600000|2024-09-06 09:40:00|12987.3|12985.3|12986.7|12984.7|12988.3|12986.3|12986.5|12983.9|162
1725615900000|2024-09-06 09:45:00|12986.8|12984.8|12984.6|12982.6|12988|12985.1|12984.5|12981.9|203
1725616200000|2024-09-06 09:50:00|12984.7|12982.7|12984.9|12982.9|12985.2|12983.2|12984.2|12982.2|161
1725616500000|2024-09-06 09:55:00|12985|12983|12985|12983|12985.4|12983.4|12984.7|12982.7|137
1725616800000|2024-09-06 10:00:00|12984.9|12982.9|12987.4|12983.9|12988.1|12985.5|12984.9|12982.9|205
1725617100000|2024-09-06 10:05:00|12987.5|12984|12986.1|12984.1|12988.2|12985.6|12985.7|12983.7|138
1725617400000|2024-09-06 10:10:00|12986.2|12984.2|12985.1|12983.1|12986.4|12984.4|12985|12983|147
1725617700000|2024-09-06 10:15:00|12985|12983|12987.3|12985.3|12987.6|12985.6|12984.7|12982.7|154
1725618000000|2024-09-06 10:20:00|12987.2|12985.2|12987.1|12985.1|12987.4|12985.4|12985.7|12983.7|154
1725618300000|2024-09-06 10:25:00|12987.2|12985.2|12986|12984|12987.7|12985.7|12985.9|12983.1|165
1725618600000|2024-09-06 10:30:00|12985.9|12983.9|12985.6|12983.6|12986.6|12984.6|12985.5|12983.5|164
1725618900000|2024-09-06 10:35:00|12985.5|12983.5|12986|12984|12986.4|12984.4|12985.5|12983.5|125
1725619200000|2024-09-06 10:40:00|12986.1|12984.1|12986.6|12984.6|12987.5|12985.5|12986|12984|98
1725619500000|2024-09-06 10:45:00|12986.5|12984.5|12985.9|12983.9|12986.5|12984.5|12985.4|12983.4|150
1725619800000|2024-09-06 10:50:00|12986|12984|12985.6|12983.6|12987.4|12985.4|12985.2|12983.2|141
1725620100000|2024-09-06 10:55:00|12985.7|12983.7|12986.6|12984.6|12987.3|12985.3|12985.6|12983.6|180
1725620400000|2024-09-06 11:00:00|12986.5|12984.5|12985.5|12983.5|12987.5|12985.5|12985.3|12983.3|140
1725620700000|2024-09-06 11:05:00|12985.6|12983.6|12986|12984|12986.6|12984.6|12984.7|12982.7|137
1725621000000|2024-09-06 11:10:00|12985.9|12983.9|12987|12985|12988.5|12986.5|12985.8|12983.8|179
1725621300000|2024-09-06 11:15:00|12986.9|12984.9|12987.8|12985.8|12988.7|12986.7|12986.4|12984.4|152
1725621600000|2024-09-06 11:20:00|12987.7|12985.7|12990.4|12988.4|12990.5|12988.5|12987.5|12985.5|165
1725621900000|2024-09-06 11:25:00|12990.5|12988.5|12990.9|12988.9|12991.4|12989.4|12990|12988|162
1725622200000|2024-09-06 11:30:00|12991|12989|12990.5|12988.5|12991.7|12989.6|12990.2|12987.7|198
1725622500000|2024-09-06 11:35:00|12990.6|12988.6|12991.5|12989.5|12992.7|12990.7|12990.4|12988.4|187
1725622800000|2024-09-06 11:40:00|12991.6|12989.6|12989.7|12987.7|12991.6|12989.6|12989.5|12987.5|155
1725623100000|2024-09-06 11:45:00|12989.8|12987.8|12992.2|12988.7|12992.6|12989.5|12989.6|12987.6|212
1725623400000|2024-09-06 11:50:00|12992.1|12988.6|12992.5|12989|12993.6|12990.6|12991.1|12988.4|254
1725623700000|2024-09-06 11:55:00|12992.6|12989.1|12990.1|12988.1|12993.1|12990.2|12988.9|12986.5|249
1725624000000|2024-09-06 12:00:00|12990|12988|12992.3|12990.3|12992.9|12990.9|12989.6|12987.6|183
1725624300000|2024-09-06 12:05:00|12992.5|12990.5|12995.3|12993.3|12995.4|12993.4|12991.2|12989.2|223
1725624600000|2024-09-06 12:10:00|12995.2|12993.2|12997.2|12995.2|12998|12995.4|12995.2|12993|145
1725624900000|2024-09-06 12:15:00|12997.3|12995.3|12995.4|12993.4|12998.5|12995.5|12995.4|12992.7|235
1725625200000|2024-09-06 12:20:00|12995.5|12993.5|12996.4|12992.9|12998.2|12995.3|12995.3|12992.6|234
1725625500000|2024-09-06 12:25:00|12996.5|12993|12999.6|12983.6|13001.1|12993|12990.7|12983.5|555
1725625800000|2024-09-06 12:30:00|12998.9|12982.9|12968.8|12965.3|13020.8|13004.8|12954.8|12951.3|903
1725626100000|2024-09-06 12:35:00|12968.9|12965.4|12965.5|12962|12971.8|12968.3|12955.9|12952.4|775
1725626400000|2024-09-06 12:40:00|12965.4|12961.9|12962.2|12958.7|12966.3|12962.8|12957.7|12954.2|675
1725626700000|2024-09-06 12:45:00|12962|12958.5|12968.2|12964.7|12972.4|12968.9|12959.7|12956.2|686
1725627000000|2024-09-06 12:50:00|12967.4|12963.9|12980.7|12977.2|12980.9|12977.4|12965.2|12961.7|645
1725627300000|2024-09-06 12:55:00|12981|12977.5|12980.2|12978.2|12983.9|12980.4|12975|12971.9|614
1725627600000|2024-09-06 13:00:00|12980.8|12977.3|12984|12980.5|12985.2|12981.9|12976.1|12973.6|635
1725627900000|2024-09-06 13:05:00|12984.3|12980.8|12994.7|12991.2|12996.8|12993.3|12981.9|12978.9|703
1725628200000|2024-09-06 13:10:00|12994.6|12991.1|12990.3|12988.3|12996.7|12993.8|12989.7|12987.5|537
1725628500000|2024-09-06 13:15:00|12990.6|12988.6|12996.6|12994.6|12998.3|12995.5|12988.9|12986.9|468
1725628800000|2024-09-06 13:20:00|12996.7|12994.7|12993.4|12991.4|12999.4|12997.2|12991.1|12987.8|545
1725629100000|2024-09-06 13:25:00|12993.5|12991.5|12998.9|12996.9|13003.5|13001.4|12993.4|12991.4|528
1725629400000|2024-09-06 13:30:00|12999|12997|12998.9|12996.9|13001.1|12998.7|12995.7|12992.8|497
1725629700000|2024-09-06 13:35:00|12998.5|12996.5|13014.7|13011.2|13019.8|13016.3|12997.7|12995.7|655
1725630000000|2024-09-06 13:40:00|13014.8|13011.3|13018.6|13015.1|13018.7|13016.2|13008.9|13005.9|574
1725630300000|2024-09-06 13:45:00|13018.7|13015.2|13026|13022.5|13026.5|13023|13018.7|13015.2|572
1725630600000|2024-09-06 13:50:00|13025.9|13022.4|13023|13019.5|13027.2|13023.7|13020.3|13016.8|531
1725630900000|2024-09-06 13:55:00|13022.9|13019.4|13018.1|13014.6|13024|13020.5|13017.5|13014.4|447
1725631200000|2024-09-06 14:00:00|13018|13014.5|13017.5|13014|13018.7|13015.7|13014.4|13010.9|519
1725631500000|2024-09-06 14:05:00|13017.4|13013.9|13018.3|13014.8|13021.5|13018.5|13016.5|13013|518
1725631800000|2024-09-06 14:10:00|13018.2|13014.7|13010.9|13007.4|13018.2|13015.3|13009.3|13005.8|606
1725632100000|2024-09-06 14:15:00|13010.7|13007.2|13010.5|13007|13016.1|13012.9|13010.4|13006.9|490
1725632400000|2024-09-06 14:20:00|13010.7|13007.2|13007.6|13004.1|13013.3|13009.8|13007.5|13004|549
1725632700000|2024-09-06 14:25:00|13007.2|13003.7|13010.6|13008.6|13012.7|13009.2|13006.4|13002.9|494
1725633000000|2024-09-06 14:30:00|13011.6|13008.1|13012.6|13009.1|13016.2|13012.7|13011.3|13007.8|504
1725633300000|2024-09-06 14:35:00|13012.7|13009.2|13000.5|12997|13013.4|13009.9|13000.3|12996.8|609
1725633600000|2024-09-06 14:40:00|13000.3|12996.8|12999.3|12995.8|13001.3|12997.8|12995.3|12991.8|514
1725633900000|2024-09-06 14:45:00|12999|12995.5|12999|12995.5|13001.6|12998.1|12997.3|12993.8|492
1725634200000|2024-09-06 14:50:00|12998.6|12995.1|13002.6|12999.1|13003.3|12999.8|12998.6|12995.1|434
1725634500000|2024-09-06 14:55:00|13002.5|12999|13002.3|12998.8|13004.8|13002.1|12999.9|12996.4|414
1725634800000|2024-09-06 15:00:00|13002.2|12998.7|12997.1|12993.6|13002.5|12999|12972.5|12969|923
1725635100000|2024-09-06 15:05:00|12997.3|12993.8|13014.7|13011.2|13016.7|13013.2|12997|12993.5|828
1725635400000|2024-09-06 15:10:00|13013|13009.5|13006.6|13003.1|13013.3|13009.8|13004.9|13001.4|711
1725635700000|2024-09-06 15:15:00|13006.5|13003|13003.5|13000|13007.4|13003.9|13002.3|12998.8|645
1725636000000|2024-09-06 15:20:00|13003.4|12999.9|13003.1|12999.6|13008.1|13004.6|13000.9|12997.4|627
1725636300000|2024-09-06 15:25:00|13002.5|12999|13002|12998.5|13003.9|13000.4|12998.2|12994.7|593
1725636600000|2024-09-06 15:30:00|13002.1|12998.6|13008.5|13005|13012.7|13009.9|13001.2|12997.7|653
1725636900000|2024-09-06 15:35:00|13008.7|13005.2|13011.4|13007.9|13012.7|13009.2|13006.2|13003.3|559
1725637200000|2024-09-06 15:40:00|13011.3|13007.8|13009.4|13005.9|13012|13009|13007.3|13003.8|505
1725637500000|2024-09-06 15:45:00|13009.1|13005.6|13008.6|13005.1|13011.9|13009.2|13007.8|13004.4|532
1725637800000|2024-09-06 15:50:00|13008.2|13004.7|13014.6|13011.1|13015.8|13012.8|13007.6|13004.1|512
1725638100000|2024-09-06 15:55:00|13014.7|13011.2|13016.1|13014.1|13018.9|13016.1|13014.1|13010.9|454
1725638400000|2024-09-06 16:00:00|13016.9|13013.4|13022.8|13019.3|13024.3|13021.4|13016.5|13013|428
1725638700000|2024-09-06 16:05:00|13022.7|13019.2|13026.3|13022.8|13027|13023.5|13022.6|13019.2|432
1725639000000|2024-09-06 16:10:00|13026.2|13022.7|13030|13026.5|13030.1|13026.6|13025.4|13022|303
1725639300000|2024-09-06 16:15:00|13030.1|13026.6|13035|13033|13035|13033|13030.1|13026.6|369
1725639600000|2024-09-06 16:20:00|13035.6|13032.1|13036.4|13032.9|13039.1|13036.1|13035.3|13031.8|373
1725639900000|2024-09-06 16:25:00|13036.3|13032.8|13032.2|13030.2|13036.3|13032.8|13032|13028.8|480
1725640200000|2024-09-06 16:30:00|13032.1|13030.1|13033.6|13030.1|13034.4|13031|13030.4|13027|388
1725640500000|2024-09-06 16:35:00|13033.5|13030|13029.3|13025.8|13033.8|13030.3|13028.9|13025.4|409
1725640800000|2024-09-06 16:40:00|13029.2|13025.7|13033.9|13030.4|13035.4|13031.9|13028.7|13025.2|393
1725641100000|2024-09-06 16:45:00|13033.8|13030.3|13035.4|13031.9|13035.9|13033|13032.3|13029.2|343
1725641400000|2024-09-06 16:50:00|13035.3|13031.8|13032.7|13029.2|13035.8|13032.3|13032.3|13029|290
1725641700000|2024-09-06 16:55:00|13032.8|13029.3|13032.3|13028.8|13033.6|13030.4|13031.6|13028.1|285
1725642000000|2024-09-06 17:00:00|13032.2|13028.7|13035.9|13032.4|13038.5|13035|13031.7|13028.7|316
1725642300000|2024-09-06 17:05:00|13035.8|13032.3|13034.6|13031.1|13037.1|13033.6|13034.3|13030.8|328
1725642600000|2024-09-06 17:10:00|13034.5|13031|13029.7|13026.2|13034.6|13031.1|13029.2|13025.7|332
1725642900000|2024-09-06 17:15:00|13029.6|13026.1|13026.4|13022.9|13029.6|13026.1|13025.3|13021.8|355
1725643200000|2024-09-06 17:20:00|13026.3|13022.8|13021.9|13018.4|13026.3|13022.8|13021.9|13018.4|265
1725643500000|2024-09-06 17:25:00|13021.8|13018.3|13020.9|13017.4|13022.1|13018.6|13019.2|13015.7|337
1725643800000|2024-09-06 17:30:00|13020.8|13017.3|13023.1|13019.6|13023.5|13020|13020.2|13016.9|259
1725644100000|2024-09-06 17:35:00|13023.2|13019.7|13023.2|13019.7|13023.9|13020.4|13021.3|13017.8|315
1725644400000|2024-09-06 17:40:00|13023.3|13019.8|13025|13021.5|13026.2|13022.7|13022.3|13018.8|323
1725644700000|2024-09-06 17:45:00|13025.1|13021.6|13023.3|13019.8|13026.3|13023.1|13020.7|13018.2|266
1725645000000|2024-09-06 17:50:00|13023.4|13019.9|13028.1|13024.6|13028.1|13024.6|13023|13019.5|240
1725645300000|2024-09-06 17:55:00|13027.8|13024.3|13024.6|13022.6|13027.8|13024.3|13023.6|13021.4|375
1725645600000|2024-09-06 18:00:00|13025.3|13021.8|13029.4|13025.9|13030.4|13026.9|13024.2|13020.7|448
1725645900000|2024-09-06 18:05:00|13029.3|13025.8|13028.6|13025.1|13029.3|13026.4|13026.4|13023.5|218
1725646200000|2024-09-06 18:10:00|13028.7|13025.2|13025.7|13022.2|13029.4|13025.9|13025.3|13021.8|226
1725646500000|2024-09-06 18:15:00|13025.6|13022.1|13025.3|13021.8|13025.7|13022.2|13023.2|13019.7|367
1725646800000|2024-09-06 18:20:00|13025.6|13022.1|13026.1|13022.6|13026.7|13023.2|13024.7|13021.2|257
1725647100000|2024-09-06 18:25:00|13026.2|13022.7|13022.1|13020.1|13026.3|13023.4|13022|13019.1|315
1725647400000|2024-09-06 18:30:00|13022|13020|13025.4|13023.4|13025.5|13023.5|13021.7|13018.8|247
1725647700000|2024-09-06 18:35:00|13025.3|13023.3|13027.3|13023.8|13027.4|13024.2|13025.2|13022.6|262
1725648000000|2024-09-06 18:40:00|13027.4|13023.9|13027.6|13024.1|13028.6|13026|13026.5|13023.8|222
1725648300000|2024-09-06 18:45:00|13027.5|13024|13028.1|13024.6|13028.1|13024.6|13024.9|13022|211
1725648600000|2024-09-06 18:50:00|13028.2|13024.7|13027.6|13024.1|13029.4|13025.9|13027|13024|186
1725648900000|2024-09-06 18:55:00|13027.5|13024|13027.6|13024.1|13027.8|13024.3|13025.8|13022.9|232
1725649200000|2024-09-06 19:00:00|13027.5|13024|13028.3|13024.8|13030.2|13026.7|13027.1|13023.6|269
1725649500000|2024-09-06 19:05:00|13028.4|13024.9|13028.2|13024.7|13029.4|13025.9|13027.8|13024.3|175
1725649800000|2024-09-06 19:10:00|13028.3|13024.8|13028.1|13024.6|13029.7|13026.2|13027.8|13024.3|164
1725650100000|2024-09-06 19:15:00|13028.2|13024.7|13028.1|13024.6|13028.3|13025.6|13026.8|13024.2|180
1725650400000|2024-09-06 19:20:00|13028|13024.5|13026.4|13024.4|13028.1|13024.7|13026.3|13023.4|114
1725650700000|2024-09-06 19:25:00|13026.3|13024.3|13026.1|13022.6|13027.4|13024.3|13025.9|13022.4|207
1725651000000|2024-09-06 19:30:00|13026.2|13022.7|13028|13024.5|13028.2|13024.7|13026.1|13022.6|160
1725651300000|2024-09-06 19:35:00|13028.1|13024.6|13027.4|13023.9|13028.2|13025.5|13026.5|13023.8|110
1725651600000|2024-09-06 19:40:00|13027.3|13023.8|13026.9|13024.9|13028|13025|13026.4|13023.5|128
1725651900000|2024-09-06 19:45:00|13026.8|13024.8|13026.7|13023.2|13028|13025.4|13026.5|13023|189
1725652200000|2024-09-06 19:50:00|13026.6|13023.1|13026.4|13022.9|13027.6|13024.1|13026.1|13022.6|214
1725652500000|2024-09-06 19:55:00|13026.3|13022.8|13025.7|13023.7|13026.5|13023.8|13025.3|13022.1|192
1725652800000|2024-09-06 20:00:00|13026.5|13023|13025.9|13022.4|13027.5|13024|13025.6|13022.1|238
1725653100000|2024-09-06 20:05:00|13025.8|13022.3|13027|13023.5|13027.2|13023.7|13025.8|13022.3|123
1725653400000|2024-09-06 20:10:00|13027.1|13023.6|13027.2|13023.7|13027.6|13024.1|13026.7|13023.2|74
1725653700000|2024-09-06 20:15:00|13027.3|13023.8|13027.3|13023.8|13027.6|13024.1|13027.1|13023.6|61
1725654000000|2024-09-06 20:20:00|13027.2|13023.7|13027.8|13024.3|13028.3|13024.8|13026.7|13023.2|88
1725654300000|2024-09-06 20:25:00|13027.7|13024.2|13028.4|13024.9|13028.4|13024.9|13027.4|13023.9|52
1725654600000|2024-09-06 20:30:00|13028.3|13024.8|13028.2|13024.7|13028.5|13025|13028.1|13024.6|38
1725654900000|2024-09-06 20:35:00|13028.1|13024.6|13028|13024.5|13028.7|13025.2|13027.2|13023.7|83
1725655200000|2024-09-06 20:40:00|13028.1|13024.6|13029.2|13025.7|13029.4|13025.9|13028|13024.5|124
1725655500000|2024-09-06 20:45:00|13029.3|13025.8|13030.2|13026.7|13030.3|13026.8|13028.4|13024.9|92
1725655800000|2024-09-06 20:50:00|13030.1|13026.6|13030.8|13027.3|13032.1|13028.6|13028.9|13025.4|168
1725656100000|2024-09-06 20:55:00|13030.1|13026.6|13033.4|13021.5|13034.7|13027.1|13030.1|13019.2|318
1725825600000|2024-09-08 20:00:00|13041|13019|13041|13019|13041|13019|13041|13019|1
1725825900000|2024-09-08 20:05:00|13039|13017|13039|13017|13039|13017|13039|13017|1
1725829200000|2024-09-08 21:00:00|13039.6|13017.6|13035.8|13019.8|13039.6|13019.8|13035.8|13016.8|4
1725829500000|2024-09-08 21:05:00|13036.2|13020.2|13038|13022|13038.4|13022.4|13035.7|13019.7|52
1725829800000|2024-09-08 21:10:00|13037.3|13021.3|13037.6|13021.6|13038.1|13022.1|13036.3|13020.3|62
1725830100000|2024-09-08 21:15:00|13036.9|13020.9|13036.6|13020.6|13037.7|13021.7|13035.3|13019.3|207
1725830400000|2024-09-08 21:20:00|13036.8|13020.8|13035.8|13019.8|13037.8|13021.8|13034.9|13018.9|204
1725830700000|2024-09-08 21:25:00|13035.9|13019.9|13035.5|13019.5|13037.6|13021.6|13031.3|13015.3|251
1725831000000|2024-09-08 21:30:00|13035.6|13019.6|13036|13020|13037.1|13021.1|13034.4|13018.4|426
1725831300000|2024-09-08 21:35:00|13036.7|13020.7|13035.7|13019.7|13037.2|13021.2|13034.8|13018.8|493
1725831600000|2024-09-08 21:40:00|13036.1|13020.1|13035.5|13019.5|13038|13022|13035.1|13019.1|487
1725831900000|2024-09-08 21:45:00|13035.4|13019.4|13036.3|13020.3|13038.1|13022.1|13035|13019|423
1725832200000|2024-09-08 21:50:00|13036.4|13020.4|13036.3|13020.3|13037|13021|13035.9|13019.9|243
1725832500000|2024-09-08 21:55:00|13036.4|13020.4|13036.8|13020.8|13038.8|13022.8|13036.1|13020.1|288
1725832800000|2024-09-08 22:00:00|13036.9|13020.9|13037|13021|13037.9|13021.9|13032.1|13016.1|301
1725833100000|2024-09-08 22:05:00|13036.8|13020.8|13035.2|13019.2|13036.9|13020.9|13033.1|13017.1|165
1725833400000|2024-09-08 22:10:00|13035.3|13019.3|13035.6|13022|13037|13023.1|13034.1|13019.3|85
1725833700000|2024-09-08 22:15:00|13034.2|13023.1|13033.9|13022.2|13036.4|13023.7|13033.3|13020.2|117
1725834000000|2024-09-08 22:20:00|13034|13022.3|13036.6|13028|13039.5|13028.1|13034|13021|196
1725834300000|2024-09-08 22:25:00|13035.6|13028.9|13037.3|13027.3|13037.8|13029.2|13035.3|13026.8|20
1725834600000|2024-09-08 22:30:00|13037.7|13026.8|13032.4|13023.9|13038.3|13028.1|13031.6|13020.5|296
1725834900000|2024-09-08 22:35:00|13032.6|13024|13030.5|13026.3|13034|13027.8|13030.4|13020.8|235
1725835200000|2024-09-08 22:40:00|13030.4|13026.2|13031.9|13026.4|13031.9|13026.6|13030.2|13025.6|128
1725835500000|2024-09-08 22:45:00|13031.8|13026.3|13030.5|13026.7|13031.9|13026.8|13030.2|13025.4|78
1725835800000|2024-09-08 22:50:00|13030.3|13026.8|13030.5|13027|13030.5|13027|13029.7|13026.1|55
1725836100000|2024-09-08 22:55:00|13030.6|13027.1|13032.7|13029.2|13033|13029.5|13030.6|13027.1|57
1725836400000|2024-09-08 23:00:00|13032.6|13029.1|13033.2|13029.7|13033.2|13029.7|13030|13026.5|168
1725836700000|2024-09-08 23:05:00|13033.1|13029.6|13033.4|13029.9|13034.1|13030.6|13032.9|13029.4|177
1725837000000|2024-09-08 23:10:00|13033.3|13029.8|13033.2|13029.7|13034.3|13030.8|13033.1|13029.6|115
1725837300000|2024-09-08 23:15:00|13033.3|13029.8|13032.7|13030.7|13033.4|13030.7|13032.4|13028.9|82
1725837600000|2024-09-08 23:20:00|13032.6|13030.6|13033|13029.5|13034.3|13030.8|13032.6|13029.4|163
1725837900000|2024-09-08 23:25:00|13032.9|13029.4|13031.8|13028.3|13034.6|13031.1|13031.8|13028.3|182
1725838200000|2024-09-08 23:30:00|13031.9|13028.4|13031.2|13027.7|13032.2|13028.7|13030.4|13026.9|90
1725838500000|2024-09-08 23:35:00|13031.3|13027.8|13032.8|13029.3|13032.9|13029.8|13030.4|13027.6|102
1725838800000|2024-09-08 23:40:00|13032.7|13029.2|13031.2|13029.2|13033.2|13030.6|13031.2|13028.2|92
1725839100000|2024-09-08 23:45:00|13031.1|13029.1|13032|13028.5|13032.3|13029.1|13030|13026.8|115
1725839400000|2024-09-08 23:50:00|13032.1|13028.6|13035.5|13032|13035.5|13032|13032.1|13028.6|164
1725839700000|2024-09-08 23:55:00|13035.6|13032.1|13035.4|13031.9|13036|13032.5|13034.4|13030.9|135
1725840000000|2024-09-09 00:00:00|13035.3|13031.8|13033.6|13030.1|13037.8|13034.3|13032.7|13029.8|360
1725840300000|2024-09-09 00:05:00|13033.7|13030.2|13033.8|13030.3|13034.2|13031.4|13030.2|13027.4|345
1725840600000|2024-09-09 00:10:00|13033.9|13030.4|13031.4|13029.4|13035.1|13032.2|13030.7|13027.9|227
1725840900000|2024-09-09 00:15:00|13031.3|13029.3|13032.1|13030.1|13033.4|13030.7|13030.7|13028|170
1725841200000|2024-09-09 00:20:00|13032.2|13030.2|13034.4|13030.9|13034.9|13031.6|13030.6|13027.7|179
1725841500000|2024-09-09 00:25:00|13034.5|13031|13034.3|13030.8|13034.7|13031.7|13032.6|13029.8|198
1725841800000|2024-09-09 00:30:00|13034.4|13030.9|13032.8|13029.3|13035.6|13032.6|13031.7|13028.2|214
1725842100000|2024-09-09 00:35:00|13032.9|13029.4|13033.1|13029.6|13033.5|13030|13031.9|13028.6|172
1725842400000|2024-09-09 00:40:00|13033.2|13029.7|13034.7|13032.7|13035.3|13032.7|13032.7|13029.5|178
1725842700000|2024-09-09 00:45:00|13034.8|13032.8|13034.8|13032.8|13037.6|13035|13034.7|13031.9|194
1725843000000|2024-09-09 00:50:00|13034.7|13032.7|13035.8|13032.3|13035.9|13033.1|13032.6|13029.8|277
1725843300000|2024-09-09 00:55:00|13035.2|13031.7|13035|13033|13036.8|13034|13034.6|13031.6|242
1725843600000|2024-09-09 01:00:00|13034.9|13032.9|13030.8|13028.8|13035.4|13032.9|13030.8|13028.5|258
1725843900000|2024-09-09 01:05:00|13030.7|13028.7|13028.7|13025.2|13031|13029|13027.3|13024.3|203
1725844200000|2024-09-09 01:10:00|13028.8|13025.3|13028.3|13024.8|13030.6|13027.1|13027.2|13024.4|237
1725844500000|2024-09-09 01:15:00|13028.4|13024.9|13029.7|13026.2|13031.3|13028.2|13028.1|13024.8|282
1725844800000|2024-09-09 01:20:00|13029.6|13026.1|13033.8|13030.3|13034.7|13031.2|13028.9|13026.1|252
1725845100000|2024-09-09 01:25:00|13033.9|13030.4|13034|13030.5|13034.5|13031|13033.3|13029.8|188
1725845400000|2024-09-09 01:30:00|13033.9|13030.4|13031.8|13028.3|13038.1|13034.6|13030.6|13027.4|229
1725845700000|2024-09-09 01:35:00|13031.9|13028.4|13029.7|13026.2|13032.3|13028.8|13028.5|13025.9|242
1725846000000|2024-09-09 01:40:00|13029.6|13026.1|13030.6|13028.6|13031.4|13028.6|13028.2|13024.9|237
1725846300000|2024-09-09 01:45:00|13030.5|13028.5|13033.7|13030.2|13034.4|13031.7|13030.2|13027|256
1725846600000|2024-09-09 01:50:00|13033.8|13030.3|13032.7|13029.2|13034.3|13031.4|13031.1|13028.3|260
1725846900000|2024-09-09 01:55:00|13032.6|13029.1|13031.4|13027.9|13033.2|13030.3|13030.5|13027|263
1725847200000|2024-09-09 02:00:00|13030.8|13028.8|13029.1|13025.6|13033.1|13030.3|13028.2|13025.2|260
1725847500000|2024-09-09 02:05:00|13029.2|13025.7|13030.7|13027.2|13032|13029.2|13028.1|13025.2|228
1725847800000|2024-09-09 02:10:00|13030.8|13027.3|13031.3|13027.8|13032|13029.5|13029.7|13026.7|160
1725848100000|2024-09-09 02:15:00|13031.5|13028|13031.7|13029.7|13033.2|13030.4|13031.4|13028|138
1725848400000|2024-09-09 02:20:00|13031.6|13029.6|13031.1|13029.1|13033.9|13031.2|13030.9|13028.4|145
1725848700000|2024-09-09 02:25:00|13031.2|13029.2|13030.5|13027|13033.3|13030.7|13030.5|13027|137
1725849000000|2024-09-09 02:30:00|13030.6|13027.1|13031.6|13029.6|13032.5|13030.5|13029.4|13026.6|152
1725849300000|2024-09-09 02:35:00|13031.5|13029.5|13029.6|13026.1|13032.2|13029.5|13028.7|13025.7|164
1725849600000|2024-09-09 02:40:00|13029.7|13026.2|13030.1|13026.6|13031.9|13028.9|13028.9|13026|107
1725849900000|2024-09-09 02:45:00|13030.2|13026.7|13030.9|13027.4|13030.9|13028.2|13029.1|13026|114
1725850200000|2024-09-09 02:50:00|13030.8|13027.3|13028.7|13025.2|13030.9|13028.2|13028|13025.1|134
1725850500000|2024-09-09 02:55:00|13028.8|13025.3|13030.2|13026.7|13030.3|13027.5|13028.6|13025.1|178
1725850800000|2024-09-09 03:00:00|13030.1|13026.6|13029.2|13025.7|13030.1|13026.6|13028.9|13025.4|135
1725851100000|2024-09-09 03:05:00|13029.3|13025.8|13029.1|13025.6|13029.9|13026.4|13028|13025.5|154
1725851400000|2024-09-09 03:10:00|13029.2|13025.7|13029.5|13026|13030|13027.2|13028.5|13025.6|136
1725851700000|2024-09-09 03:15:00|13029.4|13025.9|13028|13024.5|13029.5|13026|13026.1|13023|180
1725852000000|2024-09-09 03:20:00|13027.9|13024.4|13026.2|13024.2|13028|13024.5|13025|13022.2|118
1725852300000|2024-09-09 03:25:00|13026.1|13024.1|13023.5|13021.5|13026.2|13024.2|13023.5|13021.5|118
1725852600000|2024-09-09 03:30:00|13023.6|13021.6|13025.8|13022.3|13025.8|13023.1|13023.1|13021.1|97
1725852900000|2024-09-09 03:35:00|13025.9|13022.4|13025.6|13023.6|13026.3|13024.3|13025.2|13022.4|100
1725853200000|2024-09-09 03:40:00|13025.5|13023.5|13024.1|13022.1|13025.6|13023.6|13023.8|13020.8|119
1725853500000|2024-09-09 03:45:00|13024|13022|13023.8|13021.8|13025|13022.3|13023.4|13020.7|87
1725853800000|2024-09-09 03:50:00|13023.4|13021.4|13024.1|13022.1|13024.3|13022.3|13022.6|13020.3|84
1725854100000|2024-09-09 03:55:00|13024.2|13022.2|13026.4|13024.4|13027.6|13024.8|13024.2|13022.2|96
1725854400000|2024-09-09 04:00:00|13026.3|13024.3|13025|13023|13027.7|13025.2|13024.1|13022.1|119
1725854700000|2024-09-09 04:05:00|13024.9|13022.9|13027.6|13024.1|13027.6|13024.3|13024.5|13021.9|109
1725855000000|2024-09-09 04:10:00|13027.7|13024.2|13025.7|13023.7|13027.8|13024.9|13025.5|13023.5|107
1725855300000|2024-09-09 04:15:00|13025.8|13023.8|13027.5|13024|13027.6|13024.7|13025.5|13022.8|96
1725855600000|2024-09-09 04:20:00|13027.6|13024.1|13026.6|13023.1|13027.8|13024.3|13026.3|13022.8|92
1725855900000|2024-09-09 04:25:00|13026.5|13023|13028.1|13026.1|13028.7|13026.2|13026.1|13023|99
1725856200000|2024-09-09 04:30:00|13028|13026|13028.6|13026.6|13029.3|13026.6|13026.5|13023.9|109
1725856500000|2024-09-09 04:35:00|13028.7|13026.7|13030.2|13028.2|13030.4|13028.4|13028.3|13026.3|107
1725856800000|2024-09-09 04:40:00|13030.1|13028.1|13030.8|13028.8|13031.9|13029.4|13030.1|13028.1|96
1725857100000|2024-09-09 04:45:00|13030.9|13028.9|13032.1|13030.1|13033.2|13030.9|13030.9|13028.3|86
1725857400000|2024-09-09 04:50:00|13032|13030|13033.4|13031.4|13033.8|13031.8|13032|13029.3|152
1725857700000|2024-09-09 04:55:00|13033.5|13031.5|13034.3|13032.3|13034.4|13032.4|13033|13031|130
1725858000000|2024-09-09 05:00:00|13034.2|13032.2|13033.3|13031.3|13034.7|13032.7|13033.2|13030.5|138
1725858300000|2024-09-09 05:05:00|13034.1|13030.6|13034.2|13032.2|13034.3|13032.3|13032.7|13030.4|88
1725858600000|2024-09-09 05:10:00|13034.1|13032.1|13037.4|13033.9|13038|13035.5|13034.1|13032.1|99
1725858900000|2024-09-09 05:15:00|13037.5|13034|13033.7|13031.7|13037.6|13034.7|13033.4|13031|137
1725859200000|2024-09-09 05:20:00|13033.6|13031.6|13033.7|13031.7|13034.3|13031.8|13033.2|13030.7|88
1725859500000|2024-09-09 05:25:00|13033.6|13031.6|13033.1|13031.1|13034.4|13031.8|13032.6|13030|100
1725859800000|2024-09-09 05:30:00|13033.9|13030.4|13033.5|13030|13035.1|13031.6|13033|13029.5|133
1725860100000|2024-09-09 05:35:00|13033.6|13030.1|13033.6|13030.1|13034.8|13031.3|13033.2|13029.9|107
1725860400000|2024-09-09 05:40:00|13033.7|13030.2|13033.5|13030|13034.9|13031.9|13033.1|13029.9|106
1725860700000|2024-09-09 05:45:00|13033.4|13029.9|13033|13031|13033.5|13031.1|13031.3|13028.7|136
1725861000000|2024-09-09 05:50:00|13032.9|13030.9|13033.1|13031.1|13034.6|13031.8|13032.6|13030.3|102
1725861300000|2024-09-09 05:55:00|13033|13031|13035.3|13031.8|13035.3|13032.6|13032.6|13030.6|152
1725861600000|2024-09-09 06:00:00|13035.2|13031.7|13034.7|13031.2|13036.1|13033.2|13034.2|13030.8|234
1725861900000|2024-09-09 06:05:00|13034.6|13031.1|13032.6|13030.6|13035.4|13032.7|13032.5|13029.9|151
1725862200000|2024-09-09 06:10:00|13032.7|13030.7|13033|13031|13034|13031.5|13032.5|13029.8|152
1725862500000|2024-09-09 06:15:00|13033.1|13031.1|13033|13031|13034|13032|13032.4|13029.9|122
1725862800000|2024-09-09 06:20:00|13033.1|13031.1|13036|13032.5|13036.9|13034.1|13032.7|13030.7|133
1725863100000|2024-09-09 06:25:00|13035.9|13032.4|13036.7|13034.7|13039.3|13037.3|13035.3|13032.4|186
1725863400000|2024-09-09 06:30:00|13036.8|13034.8|13038|13036|13040.1|13037.2|13036.7|13034.1|172
1725863700000|2024-09-09 06:35:00|13037.9|13035.9|13036.8|13034.8|13038.8|13036.8|13036.8|13034.3|152
1725864000000|2024-09-09 06:40:00|13036.9|13034.9|13036.6|13033.1|13036.9|13034.9|13035.2|13032.9|153
1725864300000|2024-09-09 06:45:00|13036.5|13033|13040.4|13038.4|13040.7|13038.7|13035.4|13032.9|188
1725864600000|2024-09-09 06:50:00|13040.5|13038.5|13038.5|13036.5|13040.9|13038.9|13038.5|13035.8|187
1725864900000|2024-09-09 06:55:00|13038.3|13036.3|13039.1|13037.1|13040|13037.4|13036.8|13033.3|258
1725865200000|2024-09-09 07:00:00|13039|13037|13047.8|13044.3|13049.6|13046.9|13038.8|13036.8|433
1725865500000|2024-09-09 07:05:00|13047.7|13044.2|13048.9|13045.4|13049.9|13047.1|13045.7|13043.1|351
1725865800000|2024-09-09 07:10:00|13048.7|13045.2|13049.8|13046.3|13050.1|13047.1|13045.7|13042.7|375
1725866100000|2024-09-09 07:15:00|13049.7|13046.2|13048.8|13045.3|13050.2|13047.4|13047.6|13044.7|262
1725866400000|2024-09-09 07:20:00|13048.2|13046.2|13049.2|13045.7|13049.9|13047.3|13046.5|13043.7|286
1725866700000|2024-09-09 07:25:00|13049.1|13045.6|13049.2|13045.7|13050|13046.5|13045.7|13043.1|238
1725867000000|2024-09-09 07:30:00|13049.1|13045.6|13050.8|13047.3|13051.3|13048.7|13048.5|13045.6|235
1725867300000|2024-09-09 07:35:00|13050.7|13047.2|13048.7|13046.7|13050.9|13048.2|13048.3|13045.7|249
1725867600000|2024-09-09 07:40:00|13048.6|13046.6|13047.3|13045.3|13049.3|13047.3|13047.2|13045.2|183
1725867900000|2024-09-09 07:45:00|13047.4|13045.4|13047.8|13045.8|13049|13046.4|13046.1|13043.5|210
1725868200000|2024-09-09 07:50:00|13047.9|13045.9|13046.9|13043.4|13048.5|13046|13046.1|13043.2|242
1725868500000|2024-09-09 07:55:00|13047|13043.5|13048.8|13046.8|13049.6|13047|13046.4|13043.5|185
1725868800000|2024-09-09 08:00:00|13048.9|13046.9|13048|13046|13048.9|13046.9|13046.9|13044.9|209
1725869100000|2024-09-09 08:05:00|13047.9|13045.9|13049.1|13047.1|13049.4|13047.4|13046.3|13044.3|211
1725869400000|2024-09-09 08:10:00|13049.2|13047.2|13054.7|13052.7|13055.8|13052.9|13049.1|13047.1|285
1725869700000|2024-09-09 08:15:00|13054.8|13052.8|13059.7|13056.2|13059.8|13056.5|13054.8|13052.1|314
1725870000000|2024-09-09 08:20:00|13059.8|13056.3|13062.1|13058.6|13062.3|13059.7|13057.8|13055.1|331
1725870300000|2024-09-09 08:25:00|13062.2|13058.7|13061.8|13059.8|13063.8|13061|13061.5|13058.7|265
1725870600000|2024-09-09 08:30:00|13061.7|13059.7|13063.3|13061.3|13064.9|13062.4|13061.3|13058.7|262
1725870900000|2024-09-09 08:35:00|13063.2|13061.2|13067.5|13064|13067.9|13065.5|13063.2|13061.2|270
1725871200000|2024-09-09 08:40:00|13067.6|13064.1|13066.4|13062.9|13067.7|13065.2|13065.7|13062.2|218
1725871500000|2024-09-09 08:45:00|13066.3|13062.8|13064.1|13060.6|13066.9|13063.4|13063.4|13060.6|195
1725871800000|2024-09-09 08:50:00|13064.2|13060.7|13065.1|13061.6|13066.3|13064.3|13063.8|13060.6|242
1725872100000|2024-09-09 08:55:00|13065.2|13061.7|13064.5|13062.5|13066.6|13064.3|13064.4|13061.1|212
1725872400000|2024-09-09 09:00:00|13064.6|13062.6|13062.1|13060.1|13065.6|13063.6|13062.1|13060.1|138
1725872700000|2024-09-09 09:05:00|13062.2|13060.2|13062.3|13058.8|13063.3|13061.3|13061.1|13058.5|195
1725873000000|2024-09-09 09:10:00|13062.2|13058.7|13063.6|13060.1|13063.6|13060.9|13061.1|13058.2|180
1725873300000|2024-09-09 09:15:00|13063.7|13060.2|13062.5|13060.5|13063.7|13061.4|13059.8|13056.9|245
1725873600000|2024-09-09 09:20:00|13062.4|13060.4|13062.4|13058.9|13063.8|13061.4|13060.9|13058.6|180
1725873900000|2024-09-09 09:25:00|13062.5|13059|13061.6|13059.6|13062.7|13059.8|13060.5|13057.7|192
1725874200000|2024-09-09 09:30:00|13061.5|13059.5|13059.8|13057.8|13062.6|13059.9|13059|13056.8|168
1725874500000|2024-09-09 09:35:00|13059.9|13057.9|13062.8|13060.8|13062.9|13060.9|13059.6|13057.6|199
1725874800000|2024-09-09 09:40:00|13062.9|13060.9|13060.6|13058.6|13064.3|13062.3|13060.3|13058.3|176
1725875100000|2024-09-09 09:45:00|13060.3|13058.3|13060|13058|13060.9|13058.9|13059.3|13057.3|174
1725875400000|2024-09-09 09:50:00|13060.1|13058.1|13059.9|13057.9|13061.7|13059.7|13059.7|13057.7|122
1725875700000|2024-09-09 09:55:00|13059.8|13057.8|13062.4|13060.4|13062.5|13060.5|13059.8|13057.8|118
1725876000000|2024-09-09 10:00:00|13062.3|13060.3|13065.3|13063.3|13066|13063.8|13062.2|13060.2|267
1725876300000|2024-09-09 10:05:00|13065.4|13063.4|13067.1|13065.1|13070|13068|13065.3|13063.3|245
1725876600000|2024-09-09 10:10:00|13067|13065|13067.2|13065.2|13068|13066|13065|13063|204
1725876900000|2024-09-09 10:15:00|13067.1|13065.1|13069.5|13067.5|13070|13068|13066.9|13064.9|127
1725877200000|2024-09-09 10:20:00|13069.6|13067.6|13070.3|13068.3|13071.4|13069.4|13069.4|13067.4|153
1725877500000|2024-09-09 10:25:00|13070.4|13068.4|13072.1|13070.1|13072.8|13070.5|13070|13067.4|175
1725877800000|2024-09-09 10:30:00|13071.7|13069.7|13071.6|13069.6|13074|13071.3|13071.3|13069.1|215
1725878100000|2024-09-09 10:35:00|13071.7|13069.7|13073.5|13071.5|13075.6|13072.9|13071.5|13069.5|233
1725878400000|2024-09-09 10:40:00|13073.4|13071.4|13073.6|13071.6|13074.9|13072.9|13073.4|13071.4|125
1725878700000|2024-09-09 10:45:00|13073.5|13071.5|13073.1|13071.1|13073.7|13071.7|13072.4|13070.4|151
1725879000000|2024-09-09 10:50:00|13073.2|13071.2|13073|13071|13074.6|13072.6|13072.9|13070.9|156
1725879300000|2024-09-09 10:55:00|13072.9|13070.9|13072.3|13070.3|13073|13071|13071.4|13069.4|162
1725879600000|2024-09-09 11:00:00|13072.4|13070.4|13072.9|13070.9|13072.9|13070.9|13071.5|13069.5|135
1725879900000|2024-09-09 11:05:00|13072.8|13070.8|13069.9|13067.9|13073.2|13071.2|13069.5|13067.5|155
1725880200000|2024-09-09 11:10:00|13070|13068|13069.8|13067.8|13070.8|13068.5|13068.3|13066.3|202
1725880500000|2024-09-09 11:15:00|13069.7|13067.7|13070.1|13068.1|13071.5|13068.9|13069.3|13067.3|182
1725880800000|2024-09-09 11:20:00|13070.2|13068.2|13072.3|13068.8|13072.8|13069.8|13070.2|13067.7|139
1725881100000|2024-09-09 11:25:00|13072.1|13068.6|13072.3|13070.3|13073.5|13070.6|13071.6|13068.2|239
1725881400000|2024-09-09 11:30:00|13072.2|13070.2|13070.5|13068.5|13073.2|13070.8|13070.2|13068.2|191
1725881700000|2024-09-09 11:35:00|13070.4|13068.4|13069.2|13065.7|13070.6|13068.4|13068.1|13065.4|181
1725882000000|2024-09-09 11:40:00|13069.1|13065.6|13068|13064.5|13069.4|13066.6|13067.1|13064.3|184
1725882300000|2024-09-09 11:45:00|13068.1|13064.6|13067.2|13063.7|13068.7|13065.2|13067.2|13063.7|127
1725882600000|2024-09-09 11:50:00|13067.3|13063.8|13067.8|13065.8|13067.9|13065.9|13065.6|13063.4|117
1725882900000|2024-09-09 11:55:00|13067.9|13065.9|13068.3|13064.8|13069.6|13066.7|13067.9|13064.7|164
1725883200000|2024-09-09 12:00:00|13067.9|13064.4|13067.8|13065.8|13069|13066.2|13066.4|13063.4|219
1725883500000|2024-09-09 12:05:00|13067.7|13065.7|13066.3|13064.3|13067.9|13065.9|13066.1|13064.1|129
1725883800000|2024-09-09 12:10:00|13066.2|13064.2|13065.3|13063.3|13068.2|13065.4|13064.5|13061.9|140
1725884100000|2024-09-09 12:15:00|13065.2|13063.2|13066.4|13064.4|13066.5|13064.5|13064.5|13062.3|158
1725884400000|2024-09-09 12:20:00|13066.3|13064.3|13064.7|13062.7|13067.3|13065.3|13064.5|13062.5|168
1725884700000|2024-09-09 12:25:00|13064.6|13062.6|13064.3|13062.3|13065.5|13063.5|13064.2|13062.2|150
1725885000000|2024-09-09 12:30:00|13064.4|13062.4|13059.4|13055.9|13064.4|13062.4|13059.2|13055.7|304
1725885300000|2024-09-09 12:35:00|13059.5|13056|13060.4|13056.9|13061.1|13058|13059.2|13055.7|208
1725885600000|2024-09-09 12:40:00|13059.7|13057.7|13062|13058.5|13062.1|13058.6|13058.3|13055.2|266
1725885900000|2024-09-09 12:45:00|13062.1|13058.6|13067|13063.5|13067.2|13063.7|13061.7|13058.2|216
1725886200000|2024-09-09 12:50:00|13066.9|13063.4|13065.6|13063.6|13067.1|13064.1|13063.6|13061.3|154
1725886500000|2024-09-09 12:55:00|13065.7|13063.7|13066.7|13064.7|13067.8|13065.8|13064.5|13062.5|177
1725886800000|2024-09-09 13:00:00|13066.8|13064.8|13064.3|13062.3|13066.9|13064.9|13064.1|13061.5|238
1725887100000|2024-09-09 13:05:00|13064.4|13062.4|13060.2|13056.7|13064.8|13062.4|13059.9|13056.7|291
1725887400000|2024-09-09 13:10:00|13060.3|13056.8|13057.8|13055.8|13061.1|13058.3|13057.3|13054.9|243
1725887700000|2024-09-09 13:15:00|13057.7|13055.7|13058.9|13055.4|13059.2|13056.3|13056.7|13054|178
1725888000000|2024-09-09 13:20:00|13058.8|13055.3|13055.9|13052.4|13058.9|13055.4|13054.8|13051.7|210
1725888300000|2024-09-09 13:25:00|13055.8|13052.3|13055.5|13052|13056.1|13053.3|13053.1|13049.6|229
1725888600000|2024-09-09 13:30:00|13055.3|13051.8|13060.1|13056.6|13060.7|13057.6|13055.1|13051.6|282
1725888900000|2024-09-09 13:35:00|13059.8|13056.3|13060|13056.5|13061.3|13057.8|13058.8|13055.3|266
1725889200000|2024-09-09 13:40:00|13059.9|13056.4|13056.3|13054.3|13060|13056.8|13054.4|13051.7|265
1725889500000|2024-09-09 13:45:00|13056.4|13054.4|13053.5|13050|13057.2|13054.9|13051.6|13049|285
1725889800000|2024-09-09 13:50:00|13053.7|13050.2|13053.6|13051.6|13057.7|13054.6|13053.3|13050.2|321
1725890100000|2024-09-09 13:55:00|13053.4|13051.4|13054.4|13052.4|13054.8|13052.7|13052.6|13050.3|219
1725890400000|2024-09-09 14:00:00|13054.3|13052.3|13059.5|13056|13059.8|13057|13054.1|13050.7|210
1725890700000|2024-09-09 14:05:00|13059.4|13055.9|13058.5|13056.5|13059.6|13057.1|13055.1|13053.1|258
1725891000000|2024-09-09 14:10:00|13058.6|13056.6|13059.3|13057.3|13062.5|13060.5|13058.5|13055.8|274
1725891300000|2024-09-09 14:15:00|13059.2|13057.2|13055.4|13053.4|13060.2|13058.2|13054.8|13052.8|241
1725891600000|2024-09-09 14:20:00|13055.7|13053.7|13055.1|13053.1|13057.8|13055|13054.5|13052.5|208
1725891900000|2024-09-09 14:25:00|13055.2|13053.2|13055.5|13052|13056.1|13053.8|13053.9|13051.8|240
1725892200000|2024-09-09 14:30:00|13054.7|13052.7|13057.3|13055.3|13058.1|13056.1|13054.1|13050.9|269
1725892500000|2024-09-09 14:35:00|13057.4|13055.4|13059.8|13057.8|13061.1|13059.1|13056.5|13053.9|250
1725892800000|2024-09-09 14:40:00|13059.6|13057.6|13063.5|13061.5|13063.5|13061.5|13059.3|13057.3|233
1725893100000|2024-09-09 14:45:00|13063.4|13061.4|13060|13058|13064.2|13062.2|13059.8|13057.7|242
1725893400000|2024-09-09 14:50:00|13059.9|13057.9|13058.5|13056.5|13060.5|13058.5|13057.6|13055.6|229
1725893700000|2024-09-09 14:55:00|13058.4|13056.4|13058.3|13056.3|13061.4|13059.1|13058.2|13055.5|247
1725894000000|2024-09-09 15:00:00|13058.5|13056.5|13060.6|13057.1|13061|13058.4|13057.4|13055.2|318
1725894300000|2024-09-09 15:05:00|13059.9|13057.9|13061.6|13058.1|13062.3|13059.4|13059.9|13057.1|260
1725894600000|2024-09-09 15:10:00|13061.5|13058|13060.7|13058.7|13061.7|13058.8|13057.8|13055.2|209
1725894900000|2024-09-09 15:15:00|13060.6|13058.6|13059.6|13056.1|13061.1|13059.1|13057.9|13055.9|203
1725895200000|2024-09-09 15:20:00|13059.7|13056.2|13060|13058|13060.7|13058.3|13057.7|13055.4|212
1725895500000|2024-09-09 15:25:00|13060.1|13058.1|13062.4|13060.4|13063|13060.5|13060|13057.2|196
1725895800000|2024-09-09 15:30:00|13062.3|13060.3|13061.8|13058.3|13064.8|13061.3|13059.9|13057.7|211
1725896100000|2024-09-09 15:35:00|13061.7|13058.2|13058.6|13055.1|13062.5|13059.9|13057|13054.1|255
1725896400000|2024-09-09 15:40:00|13058.5|13055|13056.5|13054.5|13058.7|13056.6|13056.3|13053.5|215
1725896700000|2024-09-09 15:45:00|13056.4|13054.4|13058.4|13054.9|13058.4|13054.9|13054.4|13051.7|246
1725897000000|2024-09-09 15:50:00|13058.5|13055|13054.5|13052.5|13058.5|13055|13053.3|13050.2|249
1725897300000|2024-09-09 15:55:00|13054.4|13052.4|13055.6|13053.6|13056.6|13054.6|13054.2|13052.2|221
1725897600000|2024-09-09 16:00:00|13055.5|13053.5|13052.9|13050.9|13055.5|13053.5|13052.8|13050.8|184
1725897900000|2024-09-09 16:05:00|13053|13051|13053.7|13051.7|13053.9|13051.9|13051.8|13049.8|136
1725898200000|2024-09-09 16:10:00|13053.8|13051.8|13052|13050|13054.8|13052.8|13051.2|13049.2|170
1725898500000|2024-09-09 16:15:00|13052.1|13050.1|13048.8|13046.8|13052.2|13050.2|13048.6|13046.6|133
1725898800000|2024-09-09 16:20:00|13049|13047|13051.2|13047.7|13051.7|13049|13049|13047|165
1725899100000|2024-09-09 16:25:00|13051.3|13047.8|13048.4|13046.4|13051.3|13048.5|13048|13045.2|181
1725899400000|2024-09-09 16:30:00|13048.3|13046.3|13048.9|13046.9|13050|13047.3|13047.4|13044.5|145
1725899700000|2024-09-09 16:35:00|13049|13047|13048.5|13045|13049.5|13047|13047.8|13045|182
1725900000000|2024-09-09 16:40:00|13048.6|13045.1|13048.2|13046.2|13049.2|13047.2|13047.7|13044.7|132
1725900300000|2024-09-09 16:45:00|13048.1|13046.1|13049|13047|13050.1|13047|13047.5|13045.5|147
1725900600000|2024-09-09 16:50:00|13049.1|13047.1|13049|13047|13049.6|13047.6|13048.2|13046.2|112
1725900900000|2024-09-09 16:55:00|13049.1|13047.1|13048.5|13046.5|13049.2|13047.2|13047.8|13045.1|121
1725901200000|2024-09-09 17:00:00|13048.4|13046.4|13048.3|13044.8|13049.5|13046.7|13048|13044.5|171
1725901500000|2024-09-09 17:05:00|13048.2|13044.7|13047|13045|13048.3|13046.2|13045.9|13043.5|140
1725901800000|2024-09-09 17:10:00|13047.1|13045.1|13046.4|13044.4|13047.7|13045.2|13045.7|13043.1|126
1725902100000|2024-09-09 17:15:00|13046.5|13044.5|13045.4|13043.4|13047.2|13045.2|13044.8|13042.1|132
1725902400000|2024-09-09 17:20:00|13045.3|13043.3|13047|13045|13047.4|13045.4|13044.1|13042.1|125
1725902700000|2024-09-09 17:25:00|13047.1|13045.1|13047.7|13045.7|13047.7|13045.7|13045.7|13043.7|91
1725903000000|2024-09-09 17:30:00|13047.8|13045.8|13048.3|13044.8|13049.7|13046.4|13046.8|13044|145
1725903300000|2024-09-09 17:35:00|13048.4|13044.9|13048.1|13046.1|13048.5|13046.3|13047|13043.5|126
1725903600000|2024-09-09 17:40:00|13048|13046|13050.1|13048.1|13050.5|13048.5|13047.5|13044.9|155
1725903900000|2024-09-09 17:45:00|13050.2|13048.2|13051.2|13049.2|13051.3|13049.3|13049.9|13047.9|107
1725904200000|2024-09-09 17:50:00|13051.4|13049.4|13050.3|13048.3|13051.9|13049.9|13049.8|13047.8|98
1725904500000|2024-09-09 17:55:00|13050.4|13048.4|13054.8|13051.3|13055.2|13052.2|13050.4|13048.2|159
1725904800000|2024-09-09 18:00:00|13054.9|13051.4|13054.2|13052.2|13055.1|13052.5|13053.8|13051.2|121
1725905100000|2024-09-09 18:05:00|13054.3|13052.3|13055.5|13053.5|13055.5|13053.5|13054.2|13052.2|87
1725905400000|2024-09-09 18:10:00|13055.6|13053.6|13055.9|13053.9|13056.5|13054.5|13055.5|13052.7|93
1725905700000|2024-09-09 18:15:00|13056|13054|13054.1|13050.6|13056|13054|13054.1|13050.6|117
1725906000000|2024-09-09 18:20:00|13054|13050.5|13053.5|13050|13055.1|13051.6|13053.1|13049.6|113
1725906300000|2024-09-09 18:25:00|13053.6|13050.1|13054.5|13051|13055.6|13053|13053.1|13050|100
1725906600000|2024-09-09 18:30:00|13054.6|13051.1|13054.6|13051.1|13055.3|13052.1|13053.9|13051|94
1725906900000|2024-09-09 18:35:00|13054.7|13051.2|13056.3|13052.8|13056.3|13052.8|13054.7|13051.2|83
1725907200000|2024-09-09 18:40:00|13056.4|13052.9|13056.2|13052.7|13057.7|13054.5|13055.4|13052.6|100
1725907500000|2024-09-09 18:45:00|13056.1|13052.6|13054.6|13051.1|13056.1|13052.6|13054.4|13050.9|72
1725907800000|2024-09-09 18:50:00|13054.5|13051|13054.3|13052.3|13055.2|13052.5|13054.1|13050.6|117
1725908100000|2024-09-09 18:55:00|13054.4|13052.4|13056.3|13052.8|13057.2|13053.7|13054.3|13051.9|135
1725908400000|2024-09-09 19:00:00|13056.5|13053|13057.6|13054.1|13059.4|13055.9|13056.5|13053|164
1725908700000|2024-09-09 19:05:00|13057.7|13054.2|13057.5|13055.5|13058.3|13055.6|13056.5|13053|86
1725909000000|2024-09-09 19:10:00|13058|13056|13058|13054.5|13058.3|13056.3|13056.8|13054.1|127
1725909300000|2024-09-09 19:15:00|13057.9|13054.4|13058|13056|13059|13056.1|13057.4|13054.3|69
1725909600000|2024-09-09 19:20:00|13058.1|13056.1|13057.9|13054.4|13059.1|13056.3|13057.3|13054.4|74
1725909900000|2024-09-09 19:25:00|13058|13054.5|13058|13054.5|13058.2|13055.5|13057.2|13054.3|67
1725910200000|2024-09-09 19:30:00|13058.1|13054.6|13058.5|13056.5|13059.4|13056.7|13057.6|13054.5|104
1725910500000|2024-09-09 19:35:00|13058.4|13056.4|13058.1|13056.1|13059.1|13056.5|13057.7|13055.4|93
1725910800000|2024-09-09 19:40:00|13058|13056|13057.8|13055.8|13058.7|13056|13057.7|13054.9|63
1725911100000|2024-09-09 19:45:00|13057.9|13055.9|13057.1|13055.1|13058|13056|13056.7|13053.9|82
1725911400000|2024-09-09 19:50:00|13057.2|13055.2|13058.1|13056.1|13058.5|13056.5|13057.2|13055.2|82
1725911700000|2024-09-09 19:55:00|13058|13056|13058.1|13056.1|13058.4|13056.4|13057|13055|112
1725912000000|2024-09-09 20:00:00|13057.9|13055.9|13060.1|13056.6|13060.2|13056.7|13057.9|13055.2|144
1725912300000|2024-09-09 20:05:00|13060|13056.5|13058.8|13055.3|13060.1|13056.6|13058.1|13055|89
1725912600000|2024-09-09 20:10:00|13058.9|13055.4|13058|13054.5|13058.9|13055.4|13057.7|13054.2|46
1725912900000|2024-09-09 20:15:00|13058.1|13054.6|13059.9|13056.4|13060.5|13057|13057.9|13054.4|46
1725913200000|2024-09-09 20:20:00|13059.8|13056.3|13059.2|13055.7|13060|13056.5|13057.9|13054.4|61
1725913500000|2024-09-09 20:25:00|13059.3|13055.8|13058.9|13055.4|13059.4|13055.9|13058.7|13055.2|50
1725913800000|2024-09-09 20:30:00|13059|13055.5|13059.5|13056|13061.4|13057.9|13058.2|13054.7|108
1725914100000|2024-09-09 20:35:00|13059.4|13055.9|13058.7|13055.2|13060.3|13056.8|13058.6|13055.1|47
1725914400000|2024-09-09 20:40:00|13058.6|13055.1|13058.5|13055|13058.8|13055.3|13057.3|13053.8|65
1725914700000|2024-09-09 20:45:00|13058.6|13055.1|13058.5|13055|13058.7|13055.2|13058.2|13054.7|83
1725915000000|2024-09-09 20:50:00|13058.4|13054.9|13058.9|13054.5|13061.5|13058|13057.9|13054.3|346
1725915300000|2024-09-09 20:55:00|13059.1|13054.2|13060.4|13054.1|13060.4|13056.1|13058.6|13054.1|571
1725915600000|2024-09-09 21:00:00|13066|13050|13067.8|13051.8|13067.8|13051.8|13065.9|13049.9|18
1725915900000|2024-09-09 21:05:00|13068.2|13052.2|13067.4|13051.4|13068.2|13052.2|13067.4|13051.4|32
1725916200000|2024-09-09 21:10:00|13067.8|13051.8|13067.9|13051.9|13068.1|13052.1|13067|13051|95
1725916500000|2024-09-09 21:15:00|13067.8|13051.8|13067.3|13051.3|13068.2|13052.2|13067.2|13051.2|74
1725916800000|2024-09-09 21:20:00|13067.2|13051.2|13067.7|13051.7|13068.3|13052.3|13067.2|13051.2|43
1725917100000|2024-09-09 21:25:00|13067.6|13051.6|13067.2|13051.2|13068.1|13052.1|13066.5|13050.5|73
1725917400000|2024-09-09 21:30:00|13066.7|13050.7|13066.6|13050.6|13066.7|13050.7|13065.4|13049.4|73
1725917700000|2024-09-09 21:35:00|13066.5|13050.5|13066.8|13050.8|13067.1|13051.1|13064.7|13048.7|142
1725918000000|2024-09-09 21:40:00|13066.9|13050.9|13066.8|13050.8|13067.5|13051.5|13065.5|13049.5|88
1725918300000|2024-09-09 21:45:00|13066.9|13050.9|13067.6|13051.6|13067.6|13051.6|13066.8|13050.8|4
1725918600000|2024-09-09 21:50:00|13066.9|13050.9|13067.4|13051.4|13067.8|13051.8|13066.4|13050.4|133
1725918900000|2024-09-09 21:55:00|13067.6|13051.6|13066|13050|13068|13052|13065.6|13050|149
1725919200000|2024-09-09 22:00:00|13066.2|13050.2|13065.3|13051.8|13068.1|13052.1|13065.3|13050|433
1725919500000|2024-09-09 22:05:00|13066.6|13050.8|13066|13050|13067.1|13051.8|13065.1|13049.4|230
1725919800000|2024-09-09 22:10:00|13065.8|13049.8|13063.8|13050.7|13066.3|13050.7|13063.4|13049.3|198
1725920100000|2024-09-09 22:15:00|13063.7|13050.8|13057.5|13051.6|13063.7|13052.1|13057.2|13045.6|173
1725920400000|2024-09-09 22:20:00|13057.8|13051.2|13057.8|13051.8|13057.8|13052.3|13057.1|13051.2|42
1725920700000|2024-09-09 22:25:00|13057.5|13051.9|13057.1|13049.8|13057.8|13052.4|13055.3|13049.4|132
1725921000000|2024-09-09 22:30:00|13057|13049.9|13057.7|13052.1|13058.2|13053|13055.3|13049.5|148
1725921300000|2024-09-09 22:35:00|13057.8|13052.2|13056.7|13052.2|13058.4|13053.6|13055|13051|114
1725921600000|2024-09-09 22:40:00|13056.2|13052.3|13055.6|13052.1|13056.5|13052.7|13055|13051.1|84
1725921900000|2024-09-09 22:45:00|13056.4|13051.8|13056.4|13052.5|13057|13052.9|13055.6|13051.8|83
1725922200000|2024-09-09 22:50:00|13056.3|13052.8|13056.4|13052.9|13057.3|13053.6|13056.2|13052.5|36
1725922500000|2024-09-09 22:55:00|13056.3|13052.8|13057.2|13053.5|13057.2|13053.6|13056.3|13052.8|33
1725922800000|2024-09-09 23:00:00|13057.1|13053.6|13057.9|13054.4|13058.8|13055.3|13057.1|13053.6|60
1725923100000|2024-09-09 23:05:00|13057.8|13054.3|13057.8|13054.3|13058.2|13054.7|13057.6|13054.1|70
1725923400000|2024-09-09 23:10:00|13057.9|13054.4|13058.1|13054.6|13058.2|13054.7|13057.5|13054|69
1725923700000|2024-09-09 23:15:00|13058.2|13054.7|13059.7|13056.2|13060|13056.5|13058.1|13054.6|82
1725924000000|2024-09-09 23:20:00|13059.6|13056.1|13061.5|13058|13061.9|13058.4|13059.6|13056.1|54
1725924300000|2024-09-09 23:25:00|13061.6|13058.1|13061.2|13057.7|13061.6|13058.1|13060.3|13056.8|49
1725924600000|2024-09-09 23:30:00|13061.1|13057.6|13060|13056.5|13061.2|13057.7|13058.9|13055.7|113
1725924900000|2024-09-09 23:35:00|13060.1|13056.6|13059.6|13056.1|13060.2|13056.7|13059.4|13055.9|58
1725925200000|2024-09-09 23:40:00|13059.5|13056|13059.8|13056.3|13060.2|13056.7|13059.5|13056|74
1725925500000|2024-09-09 23:45:00|13059.9|13056.4|13060.2|13056.7|13060.2|13056.7|13059.7|13056.2|37
1725925800000|2024-09-09 23:50:00|13060.3|13056.8|13062.3|13058.8|13062.4|13058.9|13059.4|13056.8|37
1725926100000|2024-09-09 23:55:00|13062.2|13058.7|13061.2|13057.7|13062.4|13058.9|13061.1|13057.6|65
1725926400000|2024-09-10 00:00:00|13061.3|13057.8|13063|13059.5|13063.3|13060.8|13061.2|13057.7|167
1725926700000|2024-09-10 00:05:00|13063.1|13059.6|13067.9|13065.9|13068|13065.9|13062.5|13059.5|199
1725927000000|2024-09-10 00:10:00|13068|13066|13066.6|13064.6|13068.4|13066.4|13066.3|13063.6|204
1725927300000|2024-09-10 00:15:00|13066.5|13064.5|13066|13064|13067.1|13064.6|13064.6|13062.3|189
1725927600000|2024-09-10 00:20:00|13065.9|13063.9|13068.6|13065.1|13069.3|13066.5|13065.8|13063.8|132
1725927900000|2024-09-10 00:25:00|13068.5|13065|13068.4|13066.4|13070.1|13067.1|13067.1|13064.3|125
1725928200000|2024-09-10 00:30:00|13068.5|13066.5|13069.4|13067.4|13070.5|13067.6|13068.4|13066|120
1725928500000|2024-09-10 00:35:00|13069.5|13067.5|13068.6|13066.6|13069.6|13067.6|13068.3|13066.3|106
1725928800000|2024-09-10 00:40:00|13068.5|13066.5|13067.6|13065.6|13068.8|13066.7|13066.7|13064.7|120
1725929100000|2024-09-10 00:45:00|13067.4|13065.4|13069.8|13066.3|13070.3|13067.4|13067.2|13065.2|112
1725929400000|2024-09-10 00:50:00|13069.9|13066.4|13071.7|13068.2|13071.8|13068.8|13069.9|13066.4|155
1725929700000|2024-09-10 00:55:00|13071.6|13068.1|13071|13067.5|13071.8|13068.6|13069.6|13066.5|190
1725930000000|2024-09-10 01:00:00|13070.9|13067.4|13067.1|13065.1|13071|13067.8|13067|13065|218
1725930300000|2024-09-10 01:05:00|13066.7|13064.7|13067.2|13063.7|13068.5|13066.5|13066.2|13063.7|171
1725930600000|2024-09-10 01:10:00|13067.3|13063.8|13067|13063.5|13067.8|13065.2|13065.6|13062.7|163
1725930900000|2024-09-10 01:15:00|13066.7|13063.2|13067.1|13063.6|13067.3|13063.8|13066.4|13062.9|136
1725931200000|2024-09-10 01:20:00|13067|13063.5|13067.1|13065.1|13068.1|13065.1|13066.5|13063|117
1725931500000|2024-09-10 01:25:00|13067|13065|13066.1|13064.1|13067.7|13065.1|13065.1|13063.1|162
1725931800000|2024-09-10 01:30:00|13066|13064|13065.5|13063.5|13066.3|13064.3|13064.4|13062.4|137
1725932100000|2024-09-10 01:35:00|13065.4|13063.4|13067.2|13065.2|13069.7|13067.3|13065.2|13063.2|224
1725932400000|2024-09-10 01:40:00|13067.3|13065.3|13069.7|13067.7|13070.9|13068.2|13067.2|13065.2|186
1725932700000|2024-09-10 01:45:00|13069.6|13067.6|13068.9|13066.9|13070.6|13068.6|13068.7|13065.8|166
1725933000000|2024-09-10 01:50:00|13068.8|13066.8|13069.7|13067.7|13070.8|13068.3|13067.2|13065.2|144
1725933300000|2024-09-10 01:55:00|13069.6|13067.6|13065.1|13063.1|13069.8|13067.8|13064.8|13062.5|227
1725933600000|2024-09-10 02:00:00|13065.8|13062.3|13066.1|13062.6|13066.3|13063.6|13063.7|13061.1|198
1725933900000|2024-09-10 02:05:00|13066|13062.5|13070.9|13067.4|13071|13067.5|13066|13062.5|181
1725934200000|2024-09-10 02:10:00|13070.8|13067.3|13069.6|13066.1|13070.9|13067.5|13068.7|13065.9|134
1725934500000|2024-09-10 02:15:00|13069.5|13066|13068.9|13065.4|13070.6|13067.1|13068.2|13065.3|127
1725934800000|2024-09-10 02:20:00|13068.8|13065.3|13067.4|13065.4|13069|13066.4|13066.8|13064.8|114
1725935100000|2024-09-10 02:25:00|13067.3|13065.3|13066.9|13064.9|13068.5|13066.5|13066.7|13064.1|114
1725935400000|2024-09-10 02:30:00|13066.7|13064.7|13064.7|13062.7|13066.7|13064.7|13064.2|13061.4|96
1725935700000|2024-09-10 02:35:00|13064.6|13062.6|13065.1|13063.1|13065.7|13063.2|13064.4|13062.2|94
1725936000000|2024-09-10 02:40:00|13065.2|13063.2|13064.1|13062.1|13065.3|13063.3|13063.8|13061.8|90
1725936300000|2024-09-10 02:45:00|13064|13062|13064|13062|13064.3|13062.3|13063.8|13061.8|79
1725936600000|2024-09-10 02:50:00|13063.9|13061.9|13065.7|13062.2|13066|13063.3|13063.9|13061.4|92
1725936900000|2024-09-10 02:55:00|13065.8|13062.3|13066.6|13063.1|13067.1|13064.3|13064.3|13061.8|109
1725937200000|2024-09-10 03:00:00|13066.7|13063.2|13063.5|13061.5|13066.7|13063.2|13063.4|13061.4|103
1725937500000|2024-09-10 03:05:00|13063.6|13061.6|13063.9|13061.9|13064.4|13062.4|13063.5|13061.5|82
1725937800000|2024-09-10 03:10:00|13063.8|13061.8|13061.4|13059.4|13063.9|13061.9|13061.2|13059.2|89
1725938100000|2024-09-10 03:15:00|13061.3|13059.3|13059|13057|13061.4|13059.4|13058.8|13056.8|89
1725938400000|2024-09-10 03:20:00|13059.1|13057.1|13059.4|13057.4|13060.3|13057.5|13058.9|13056|100
1725938700000|2024-09-10 03:25:00|13060.2|13056.7|13062.5|13059|13062.5|13059.8|13060.2|13056.7|94
1725939000000|2024-09-10 03:30:00|13062.6|13059.1|13058.1|13056.1|13062.8|13059.9|13057.7|13055.2|131
1725939300000|2024-09-10 03:35:00|13058|13056|13057.6|13055.6|13058|13056|13057.3|13055.3|110
1725939600000|2024-09-10 03:40:00|13057.5|13055.5|13057.6|13055.6|13058.5|13056|13057.4|13054.8|70
1725939900000|2024-09-10 03:45:00|13058.4|13054.9|13056.7|13054.7|13058.4|13055.7|13056.3|13054.3|93
1725940200000|2024-09-10 03:50:00|13056.8|13054.8|13057.7|13054.2|13058.5|13055.4|13056.6|13054.1|78
1725940500000|2024-09-10 03:55:00|13057.6|13054.1|13058.1|13054.6|13058.5|13055.7|13056.4|13053.7|130
1725940800000|2024-09-10 04:00:00|13058|13054.5|13057.4|13053.9|13058.1|13054.6|13057.1|13053.6|50
1725941100000|2024-09-10 04:05:00|13057.5|13054|13057.8|13055.8|13058.6|13055.9|13056.9|13053.7|71
1725941400000|2024-09-10 04:10:00|13057.9|13055.9|13059|13057|13060.9|13058|13057.9|13054.9|116
1725941700000|2024-09-10 04:15:00|13059.1|13057.1|13057.4|13055.4|13059.3|13057.3|13057.3|13055.3|90
1725942000000|2024-09-10 04:20:00|13057.3|13055.3|13057.7|13055.7|13058.4|13055.8|13056.9|13054.2|84
1725942300000|2024-09-10 04:25:00|13057.6|13055.6|13057.2|13053.7|13058.2|13055.7|13056.5|13053.7|78
1725942600000|2024-09-10 04:30:00|13056.5|13054.5|13056.9|13054.9|13057.3|13055.3|13056.4|13054.4|64
1725942900000|2024-09-10 04:35:00|13056.8|13054.8|13056.4|13054.4|13057|13055|13056.4|13054.4|45
1725943200000|2024-09-10 04:40:00|13056.5|13054.5|13054.3|13052.3|13056.6|13054.6|13054.1|13052.1|79
1725943500000|2024-09-10 04:45:00|13054.2|13052.2|13054.5|13052.5|13054.5|13052.5|13053.3|13051.3|64
1725943800000|2024-09-10 04:50:00|13054.6|13052.6|13054.7|13051.2|13055.1|13052.6|13054|13051.2|66
1725944100000|2024-09-10 04:55:00|13054.6|13051.1|13053.3|13051.3|13054.8|13051.6|13052.9|13050.5|83
1725944400000|2024-09-10 05:00:00|13053.4|13051.4|13056.1|13052.6|13056.2|13053.5|13052.3|13050.3|123
1725944700000|2024-09-10 05:05:00|13056.2|13052.7|13057.3|13053.8|13057.9|13054.4|13055.9|13052.6|94
1725945000000|2024-09-10 05:10:00|13057.4|13053.9|13056.2|13052.7|13058|13054.9|13054|13051.7|159
1725945300000|2024-09-10 05:15:00|13055.3|13053.3|13054.4|13052.4|13055.5|13053.3|13053.3|13051.3|117
1725945600000|2024-09-10 05:20:00|13054.3|13052.3|13054|13052|13055.3|13053.3|13053.9|13051.9|72
1725945900000|2024-09-10 05:25:00|13054.1|13052.1|13055.2|13053.2|13055.4|13053.4|13053.7|13051.7|66
1725946200000|2024-09-10 05:30:00|13055.1|13053.1|13054.4|13050.9|13055.6|13053.3|13054.4|13050.9|97
1725946500000|2024-09-10 05:35:00|13054.5|13051|13054.8|13051.3|13054.9|13051.4|13054.1|13050.6|73
1725946800000|2024-09-10 05:40:00|13054.9|13051.4|13054.7|13051.2|13055.7|13052.2|13054.6|13051.1|100
1725947100000|2024-09-10 05:45:00|13054.6|13051.1|13053.7|13050.2|13054.8|13051.3|13053.4|13049.9|96
1725947400000|2024-09-10 05:50:00|13053.8|13050.3|13055.3|13051.8|13055.4|13051.9|13052.8|13049.3|120
1725947700000|2024-09-10 05:55:00|13055.4|13051.9|13054.9|13051.4|13055.5|13052.7|13054.3|13051.4|75
1725948000000|2024-09-10 06:00:00|13054.5|13051|13056.4|13052.9|13056.6|13053.7|13053.3|13049.8|176
1725948300000|2024-09-10 06:05:00|13056.3|13052.8|13056.7|13053.2|13059|13056.4|13055.4|13052.6|212
1725948600000|2024-09-10 06:10:00|13056.8|13053.3|13054.2|13050.7|13058|13054.8|13052.9|13050.7|194
1725948900000|2024-09-10 06:15:00|13054.3|13050.8|13054.2|13052.2|13054.3|13052.2|13052.5|13049.8|125
1725949200000|2024-09-10 06:20:00|13054.3|13052.3|13055.8|13053.8|13056.6|13053.8|13053.8|13051.8|174
1725949500000|2024-09-10 06:25:00|13055.7|13053.7|13056.7|13053.2|13057.2|13055|13055.7|13053.2|147
1725949800000|2024-09-10 06:30:00|13056.8|13053.3|13055.9|13053.9|13056.8|13054.1|13054.4|13052.3|124
1725950100000|2024-09-10 06:35:00|13056|13054|13054.5|13052.5|13056.4|13054.4|13053.9|13051.9|148
1725950400000|2024-09-10 06:40:00|13054.4|13052.4|13054.4|13052.4|13055.9|13053.9|13054.1|13052.1|174
1725950700000|2024-09-10 06:45:00|13054.6|13052.6|13054.1|13052.1|13057.1|13054|13053.4|13050.6|150
1725951000000|2024-09-10 06:50:00|13054.2|13052.2|13052.4|13050.4|13054.4|13052.4|13052.3|13050.3|127
1725951300000|2024-09-10 06:55:00|13052.5|13050.5|13049.7|13047.7|13052.5|13050.5|13049.7|13047.7|144
1725951600000|2024-09-10 07:00:00|13049.8|13047.8|13054.6|13051.1|13055.1|13051.9|13049.8|13047.5|349
1725951900000|2024-09-10 07:05:00|13054.7|13051.2|13054.2|13050.7|13055.4|13052.2|13052|13049.5|292
1725952200000|2024-09-10 07:10:00|13054.1|13050.6|13056.4|13054.4|13057.7|13055.6|13054|13050.6|282
1725952500000|2024-09-10 07:15:00|13056.5|13054.5|13053.6|13050.1|13057.1|13054.6|13053.2|13049.7|204
1725952800000|2024-09-10 07:20:00|13053.7|13050.2|13057.3|13053.8|13059.1|13055.6|13052.7|13050.1|262
1725953100000|2024-09-10 07:25:00|13057.2|13053.7|13056.1|13052.6|13057.3|13053.8|13055.2|13052.2|158
1725953400000|2024-09-10 07:30:00|13056.2|13052.7|13055.2|13051.7|13057.5|13054.1|13055.1|13051.7|211
1725953700000|2024-09-10 07:35:00|13055.3|13051.8|13055.7|13053.7|13057.5|13054.8|13054.9|13051.8|223
1725954000000|2024-09-10 07:40:00|13055.6|13053.6|13057.3|13053.8|13057.4|13054.4|13054.1|13051.9|202
1725954300000|2024-09-10 07:45:00|13056.8|13054.8|13059|13055.5|13059.2|13055.7|13056.4|13053.4|197
1725954600000|2024-09-10 07:50:00|13059.1|13055.6|13058.8|13056.8|13059.8|13057.3|13058.1|13055.3|213
1725954900000|2024-09-10 07:55:00|13058.9|13056.9|13063.2|13059.7|13063.2|13060.7|13058.8|13056|228
1725955200000|2024-09-10 08:00:00|13062.6|13060.6|13063.8|13060.3|13064.7|13061.4|13062.4|13059.7|245
1725955500000|2024-09-10 08:05:00|13064|13060.5|13063.1|13059.6|13064.3|13061.1|13061.6|13058.6|207
1725955800000|2024-09-10 08:10:00|13063.2|13059.7|13061.6|13059.6|13063.2|13060.1|13061|13058.9|205
1725956100000|2024-09-10 08:15:00|13061.5|13059.5|13065.1|13061.6|13065.2|13062.3|13061|13058.9|240
1725956400000|2024-09-10 08:20:00|13065|13061.5|13067.5|13064|13067.7|13065.1|13062.5|13060.2|232
1725956700000|2024-09-10 08:25:00|13066.8|13064.8|13068.2|13064.7|13068.7|13065.8|13065.5|13062.7|223
1725957000000|2024-09-10 08:30:00|13068.3|13064.8|13066.1|13062.6|13069.4|13066.3|13064.6|13061.9|246
1725957300000|2024-09-10 08:35:00|13066.2|13062.7|13063.7|13061.7|13067.5|13064|13063.5|13060.9|226
1725957600000|2024-09-10 08:40:00|13063.8|13061.8|13062.8|13060.8|13065.2|13062.2|13062.5|13060.5|199
1725957900000|2024-09-10 08:45:00|13062.9|13060.9|13064.1|13062.1|13065|13062.3|13062.3|13060.2|233
1725958200000|2024-09-10 08:50:00|13064|13062|13061.8|13059.8|13064.1|13062.1|13061.3|13058.3|157
1725958500000|2024-09-10 08:55:00|13061.9|13059.9|13062.4|13060.4|13064.1|13061.4|13061.7|13058.8|195
1725958800000|2024-09-10 09:00:00|13062.6|13060.6|13063.3|13059.8|13063.4|13060.7|13061.4|13058.6|229
1725959100000|2024-09-10 09:05:00|13062.8|13060.8|13062.4|13058.9|13064.5|13061.6|13062.4|13058.9|167
1725959400000|2024-09-10 09:10:00|13062.3|13058.8|13060.5|13058.5|13063|13060.1|13060.5|13058.5|170
1725959700000|2024-09-10 09:15:00|13060.6|13058.6|13059.1|13057.1|13060.7|13058.7|13058.7|13056.7|174
1725960000000|2024-09-10 09:20:00|13059|13057|13057.3|13055.3|13059.4|13057.4|13057.2|13055.2|115
1725960300000|2024-09-10 09:25:00|13057.2|13055.2|13056.9|13054.9|13057.7|13055.7|13056.5|13054.5|142
1725960600000|2024-09-10 09:30:00|13056.8|13054.8|13052.6|13050.6|13057|13055|13051.7|13049.5|167
1725960900000|2024-09-10 09:35:00|13052.5|13050.5|13051.3|13049.3|13054.3|13051.4|13050.6|13048.6|221
1725961200000|2024-09-10 09:40:00|13051.4|13049.4|13051.8|13049.8|13051.9|13049.9|13051.3|13049.3|149
1725961500000|2024-09-10 09:45:00|13051.7|13049.7|13050.3|13048.3|13052.2|13049.7|13050.2|13047.4|203
1725961800000|2024-09-10 09:50:00|13050.2|13048.2|13051.9|13049.9|13052.6|13049.9|13050|13047.4|179
1725962100000|2024-09-10 09:55:00|13052|13050|13050.2|13048.2|13052.8|13050|13050.2|13048.2|191
1725962400000|2024-09-10 10:00:00|13050|13048|13047.8|13045.8|13050.6|13048.2|13047.7|13045.7|244
1725962700000|2024-09-10 10:05:00|13048|13046|13050.3|13046.8|13050.3|13047.9|13048|13046|162
1725963000000|2024-09-10 10:10:00|13050.2|13046.7|13050.5|13047|13050.5|13047|13049.7|13046.2|176
1725963300000|2024-09-10 10:15:00|13050.4|13046.9|13050.4|13048.4|13052.2|13049.6|13049.9|13046.8|163
1725963600000|2024-09-10 10:20:00|13050.3|13048.3|13048.8|13046.8|13050.4|13048.4|13047.4|13044.7|169
1725963900000|2024-09-10 10:25:00|13048.7|13046.7|13048.9|13046.9|13048.9|13046.9|13048.4|13046.4|110
1725964200000|2024-09-10 10:30:00|13048.8|13046.8|13050.7|13048.7|13050.9|13048.9|13048.8|13046.8|188
1725964500000|2024-09-10 10:35:00|13050.6|13048.6|13051.9|13049.9|13052.7|13050.4|13049.7|13047.7|116
1725964800000|2024-09-10 10:40:00|13051.8|13049.8|13048.7|13046.7|13052.5|13049.8|13048.6|13046.6|163
1725965100000|2024-09-10 10:45:00|13049.4|13045.9|13048.1|13046.1|13049.7|13046.6|13046.3|13043.7|201
1725965400000|2024-09-10 10:50:00|13048|13046|13047.1|13045.1|13048.3|13046.3|13047|13044.4|133
1725965700000|2024-09-10 10:55:00|13047.2|13045.2|13046.5|13043|13047.2|13045.2|13045.1|13042.4|220
1725966000000|2024-09-10 11:00:00|13045.8|13043.8|13044.8|13042.8|13047.4|13045.1|13044.8|13042.7|210
1725966300000|2024-09-10 11:05:00|13044.7|13042.7|13046|13044|13047.5|13044.8|13044.3|13042.3|175
1725966600000|2024-09-10 11:10:00|13045.9|13043.9|13048.4|13046.4|13049.6|13046.9|13045.8|13043.6|220
1725966900000|2024-09-10 11:15:00|13048.3|13046.3|13051.2|13047.7|13051.3|13048.5|13048.2|13046.2|163
1725967200000|2024-09-10 11:20:00|13051.3|13047.8|13050.5|13048.5|13052.1|13048.6|13049.4|13046.4|169
1725967500000|2024-09-10 11:25:00|13050.7|13048.7|13049.3|13047.3|13051.9|13049.4|13049|13047|172
1725967800000|2024-09-10 11:30:00|13049.2|13047.2|13048.7|13046.7|13050.3|13047.5|13048|13045.2|204
1725968100000|2024-09-10 11:35:00|13048.6|13046.6|13051.2|13049.2|13051.9|13049.4|13048.3|13046.3|195
1725968400000|2024-09-10 11:40:00|13051.1|13049.1|13050.7|13048.7|13052|13049.4|13050|13046.9|152
1725968700000|2024-09-10 11:45:00|13050.8|13048.8|13053|13051|13054.2|13051.5|13050.8|13048.6|181
1725969000000|2024-09-10 11:50:00|13052.9|13050.9|13053.5|13051.5|13055.6|13053.6|13052.8|13050.8|185
1725969300000|2024-09-10 11:55:00|13053.4|13051.4|13052.6|13050.6|13054.4|13052.4|13052.2|13050.2|190
1725969600000|2024-09-10 12:00:00|13052.7|13050.7|13053.3|13051.3|13055|13053|13051.8|13049.8|214
1725969900000|2024-09-10 12:05:00|13053.2|13051.2|13052.9|13050.9|13053.9|13051.5|13051.9|13049.2|224
1725970200000|2024-09-10 12:10:00|13052.6|13050.6|13051.1|13049.1|13053.4|13051.4|13051.1|13049.1|175
1725970500000|2024-09-10 12:15:00|13051|13049|13051.1|13049.1|13052.1|13049.7|13050.7|13048.3|141
1725970800000|2024-09-10 12:20:00|13051|13049|13050.3|13048.3|13051.2|13049.2|13047.6|13045.6|210
1725971100000|2024-09-10 12:25:00|13050.4|13048.4|13053.1|13051.1|13053.5|13051.5|13049.9|13047.9|204
1725971400000|2024-09-10 12:30:00|13053.2|13051.2|13048.9|13046.9|13053.5|13051.5|13048.5|13046.5|269
1725971700000|2024-09-10 12:35:00|13048.8|13046.8|13049.3|13047.3|13049.8|13047.8|13047.9|13045.9|210
1725972000000|2024-09-10 12:40:00|13049.4|13047.4|13050.9|13048.9|13053.2|13051.2|13049.3|13047.3|215
1725972300000|2024-09-10 12:45:00|13050.8|13048.8|13051.9|13049.9|13053.8|13051.6|13049.8|13047.7|259
1725972600000|2024-09-10 12:50:00|13052|13050|13054.1|13052.1|13054.6|13052.6|13052|13050|223
1725972900000|2024-09-10 12:55:00|13054.2|13052.2|13052.8|13050.8|13054.9|13052.2|13050.8|13048.8|271
1725973200000|2024-09-10 13:00:00|13053.6|13050.1|13052.2|13050.2|13054.5|13052.5|13050|13047.6|275
1725973500000|2024-09-10 13:05:00|13052.1|13050.1|13055|13053|13057.8|13055.2|13051.7|13049.1|292
1725973800000|2024-09-10 13:10:00|13054.9|13052.9|13057.7|13054.2|13057.8|13054.9|13054.1|13051.4|255
1725974100000|2024-09-10 13:15:00|13057.8|13054.3|13056.4|13054.4|13058.4|13055.7|13056.1|13053.2|245
1725974400000|2024-09-10 13:20:00|13056.3|13054.3|13056.5|13054.5|13057.3|13054.5|13055.1|13052.9|201
1725974700000|2024-09-10 13:25:00|13056.7|13054.7|13057.2|13055.2|13058.6|13056.6|13056.5|13054.5|202
1725975000000|2024-09-10 13:30:00|13057.3|13055.3|13056.8|13054.8|13060.9|13058.9|13056.8|13053.9|286
1725975300000|2024-09-10 13:35:00|13056.7|13054.7|13056.1|13054.1|13059.3|13056.3|13055.2|13052.6|317
1725975600000|2024-09-10 13:40:00|13055.7|13053.7|13057.9|13055.9|13059.5|13057.5|13055.6|13053.4|257
1725975900000|2024-09-10 13:45:00|13058|13056|13060.6|13058.6|13060.6|13058.6|13056.6|13054.6|228
1725976200000|2024-09-10 13:50:00|13060.5|13058.5|13064.4|13062.4|13065|13062.4|13060.2|13058.2|260
1725976500000|2024-09-10 13:55:00|13064.3|13062.3|13065.4|13063.4|13066.5|13064.4|13063.3|13059.9|335
1725976800000|2024-09-10 14:00:00|13066.3|13062.8|13066.6|13063.1|13067.5|13064|13065.6|13062.7|264
1725977100000|2024-09-10 14:05:00|13066.7|13063.2|13064.7|13061.2|13067|13063.5|13064.7|13061.2|248
1725977400000|2024-09-10 14:10:00|13064.8|13061.3|13062.3|13058.8|13064.8|13061.3|13059.9|13056.9|364
1725977700000|2024-09-10 14:15:00|13061.7|13059.7|13060|13056.5|13062.8|13059.8|13058.2|13054.7|390
1725978000000|2024-09-10 14:20:00|13059.8|13056.3|13059.9|13056.4|13061.2|13057.7|13058.8|13055.3|300
1725978300000|2024-09-10 14:25:00|13060|13056.5|13060.6|13057.1|13060.9|13057.9|13058.9|13055.4|246
1725978600000|2024-09-10 14:30:00|13060.5|13057|13060.3|13056.8|13061.4|13058.3|13058.7|13055.8|244
1725978900000|2024-09-10 14:35:00|13060.4|13056.9|13058.7|13056.7|13062.6|13059.9|13058.5|13055.9|329
1725979200000|2024-09-10 14:40:00|13058.6|13056.6|13063.8|13060.3|13063.8|13060.6|13058.6|13056.6|234
1725979500000|2024-09-10 14:45:00|13063.9|13060.4|13063.5|13060|13065.1|13062.1|13062.2|13059.6|211
1725979800000|2024-09-10 14:50:00|13063.6|13060.1|13061.9|13059.9|13064|13061|13060|13058|238
1725980100000|2024-09-10 14:55:00|13062|13060|13061.7|13059.7|13064.2|13061.6|13061.3|13059.3|275
1725980400000|2024-09-10 15:00:00|13061.6|13059.6|13061.1|13059.1|13062.2|13060.2|13060.4|13058.3|274
1725980700000|2024-09-10 15:05:00|13061.2|13059.2|13059.9|13057.9|13062.3|13059.2|13059.5|13057.4|281
1725981000000|2024-09-10 15:10:00|13059.8|13057.8|13056.7|13054.7|13060.5|13057.8|13056.4|13054.4|170
1725981300000|2024-09-10 15:15:00|13056.3|13054.3|13056.6|13054.6|13056.6|13054.6|13054.6|13052.6|240
1725981600000|2024-09-10 15:20:00|13056.5|13054.5|13055.3|13053.3|13058.3|13056.3|13055|13053|200
1725981900000|2024-09-10 15:25:00|13055.2|13053.2|13055.6|13053.6|13055.9|13053.9|13054|13052|195
1725982200000|2024-09-10 15:30:00|13055.7|13053.7|13053.6|13051.6|13055.9|13053.9|13052.9|13050.9|323
1725982500000|2024-09-10 15:35:00|13053.5|13051.5|13054.8|13052.8|13054.9|13052.9|13051.8|13049.8|306
1725982800000|2024-09-10 15:40:00|13054.9|13052.9|13052.3|13050.3|13055.5|13053.5|13051.8|13049.8|215
1725983100000|2024-09-10 15:45:00|13052.1|13050.1|13051.2|13049.2|13052.4|13050.4|13050.8|13048.4|299
1725983400000|2024-09-10 15:50:00|13051.3|13049.3|13050.3|13048.3|13051.7|13049.5|13049.5|13047.4|276
1725983700000|2024-09-10 15:55:00|13050.4|13048.4|13050.1|13048.1|13052.7|13049.7|13049.7|13046.9|292
1725984000000|2024-09-10 16:00:00|13050.9|13047.4|13052.8|13050.8|13053.9|13051.2|13049.9|13047.2|294
1725984300000|2024-09-10 16:05:00|13052.9|13050.9|13054.6|13051.1|13055|13052.6|13052.6|13050.2|253
1725984600000|2024-09-10 16:10:00|13054.7|13051.2|13053.1|13051.1|13054.7|13051.6|13051.9|13049.2|243
1725984900000|2024-09-10 16:15:00|13053.2|13051.2|13052.1|13050.1|13053.4|13051.3|13051.7|13049.6|240
1725985200000|2024-09-10 16:20:00|13052.2|13050.2|13052.2|13050.2|13054.1|13051.3|13051.8|13049.8|132
1725985500000|2024-09-10 16:25:00|13052.1|13050.1|13051|13049|13052.4|13050.1|13050.9|13048.3|199
1725985800000|2024-09-10 16:30:00|13050.9|13048.9|13051.1|13047.6|13052.7|13050|13050.7|13047.5|200
1725986100000|2024-09-10 16:35:00|13051.2|13047.7|13050.2|13048.2|13051.2|13049|13049.3|13047.3|160
1725986400000|2024-09-10 16:40:00|13050.1|13048.1|13050.6|13048.6|13052|13050|13050.1|13048.1|124
1725986700000|2024-09-10 16:45:00|13050.5|13048.5|13051.9|13049.9|13051.9|13049.9|13050.4|13048.4|147
1725987000000|2024-09-10 16:50:00|13051.8|13049.8|13050.6|13048.6|13052.7|13050.1|13050.2|13048.2|166
1725987300000|2024-09-10 16:55:00|13050.5|13048.5|13051.4|13047.9|13051.9|13049.2|13049.5|13046.7|262
1725987600000|2024-09-10 17:00:00|13051.3|13047.8|13050|13048|13052.8|13049.9|13049.8|13047|319
1725987900000|2024-09-10 17:05:00|13050.1|13048.1|13050|13048|13050.9|13048.9|13049.3|13047.3|160
1725988200000|2024-09-10 17:10:00|13050.1|13048.1|13052.1|13050.1|13052.1|13050.1|13049.3|13047.3|146
1725988500000|2024-09-10 17:15:00|13052.2|13050.2|13051.5|13049.5|13052.2|13050.2|13049.6|13047.6|171
1725988800000|2024-09-10 17:20:00|13051.4|13049.4|13050.8|13047.3|13051.4|13049.4|13049.7|13046.9|227
1725989100000|2024-09-10 17:25:00|13050.9|13047.4|13049.7|13047.7|13050.9|13048.2|13049.2|13046.6|191
1725989400000|2024-09-10 17:30:00|13049.8|13047.8|13049.1|13047.1|13050.9|13048.1|13047.7|13045.7|206
1725989700000|2024-09-10 17:35:00|13049|13047|13049|13047|13049.4|13047.4|13048.1|13045.5|178
1725990000000|2024-09-10 17:40:00|13049.1|13047.1|13048.4|13046.4|13049.2|13047.2|13047|13045|179
1725990300000|2024-09-10 17:45:00|13048.3|13046.3|13048.5|13046.5|13049.1|13047.1|13047.5|13045.5|232
1725990600000|2024-09-10 17:50:00|13048.4|13046.4|13050.2|13046.7|13050.3|13047.2|13047.7|13045.3|179
1725990900000|2024-09-10 17:55:00|13050.3|13046.8|13051.5|13048|13051.7|13048.8|13049.2|13046|196
1725991200000|2024-09-10 18:00:00|13051.6|13048.1|13049|13047|13052.3|13049.1|13049|13046.7|266
1725991500000|2024-09-10 18:05:00|13048.9|13046.9|13048.8|13046.8|13050.2|13048.2|13048.6|13045.8|186
1725991800000|2024-09-10 18:10:00|13048.7|13046.7|13047.1|13045.1|13050.2|13047.6|13046.8|13044.4|200
1725992100000|2024-09-10 18:15:00|13047|13045|13046.9|13044.9|13047.7|13045.5|13046.2|13044|242
1725992400000|2024-09-10 18:20:00|13047|13045|13046.8|13044.8|13047.5|13045.5|13046.6|13044.6|275
1725992700000|2024-09-10 18:25:00|13046.9|13044.9|13046.9|13044.9|13047.9|13045.5|13046.7|13044.3|199
1725993000000|2024-09-10 18:30:00|13046.8|13044.8|13046.9|13044.9|13047.4|13045.4|13046.5|13044.5|216
1725993300000|2024-09-10 18:35:00|13046.8|13044.8|13046.8|13044.8|13047.3|13045.3|13046.6|13044.6|184
1725993600000|2024-09-10 18:40:00|13046.9|13044.9|13046.9|13044.9|13047.8|13045.1|13046.5|13044|185
1725993900000|2024-09-10 18:45:00|13047|13045|13048|13044.5|13048.2|13045|13046.9|13044|131
1725994200000|2024-09-10 18:50:00|13047.9|13044.4|13046.8|13044.8|13048.2|13045|13046.8|13043.9|159
1725994500000|2024-09-10 18:55:00|13046.7|13044.7|13046.7|13044.7|13047.3|13045.3|13046.4|13043.6|146
1725994800000|2024-09-10 19:00:00|13046.8|13044.8|13048.1|13046.1|13048.2|13046.2|13046.6|13044.6|168
1725995100000|2024-09-10 19:05:00|13048|13046|13046.8|13044.8|13048.2|13046.2|13046.8|13044.8|177
1725995400000|2024-09-10 19:10:00|13046.7|13044.7|13045.8|13043.8|13046.9|13044.9|13045.7|13043.7|186
1725995700000|2024-09-10 19:15:00|13045.9|13043.9|13046.2|13044.2|13046.5|13044.5|13045.8|13043.8|219
1725996000000|2024-09-10 19:20:00|13046.3|13044.3|13045.7|13042.2|13047.1|13044.4|13044.6|13041.6|202
1725996300000|2024-09-10 19:25:00|13044.9|13042.9|13044.7|13042.7|13046|13043.3|13044.3|13042.2|119
1725996600000|2024-09-10 19:30:00|13044.8|13042.8|13045.9|13043.9|13046.6|13044.2|13044.8|13042.8|140
1725996900000|2024-09-10 19:35:00|13045.8|13043.8|13046.1|13044.1|13046.7|13044.3|13045.7|13043.1|97
1725997200000|2024-09-10 19:40:00|13046|13044|13044.9|13042.9|13046.1|13044.1|13044.7|13042|112
1725997500000|2024-09-10 19:45:00|13045.7|13042.2|13045.5|13043.5|13046.6|13043.6|13045.2|13042.1|104
1725997800000|2024-09-10 19:50:00|13045.4|13043.4|13046.1|13044.1|13046.3|13044.1|13045.3|13042.8|128
1725998100000|2024-09-10 19:55:00|13046.2|13044.2|13044.3|13040.8|13046.2|13044.2|13042.8|13040.1|154
1725998400000|2024-09-10 20:00:00|13044.5|13041|13046.9|13043.4|13047.1|13044.1|13044.5|13041|231
1725998700000|2024-09-10 20:05:00|13046.8|13043.3|13047.3|13043.8|13047.4|13043.9|13046.4|13042.9|120
1725999000000|2024-09-10 20:10:00|13047.4|13043.9|13047.5|13044|13047.8|13044.3|13047.4|13043.9|102
1725999300000|2024-09-10 20:15:00|13047.6|13044.1|13047.8|13044.3|13048|13044.5|13047.4|13043.9|105
1725999600000|2024-09-10 20:20:00|13047.9|13044.4|13047.9|13044.4|13048.1|13044.6|13047.3|13043.8|63
1725999900000|2024-09-10 20:25:00|13048|13044.5|13047.7|13044.2|13048.1|13044.6|13047.5|13044|72
1726000200000|2024-09-10 20:30:00|13047.6|13044.1|13047.8|13044.3|13048.1|13044.6|13047.4|13043.9|87
1726000500000|2024-09-10 20:35:00|13047.9|13044.4|13048.2|13044.7|13048.8|13045.3|13047.8|13044.3|94
1726000800000|2024-09-10 20:40:00|13048.3|13044.8|13048.3|13044.8|13048.5|13045|13048|13044.5|135
1726001100000|2024-09-10 20:45:00|13048.4|13044.9|13048.6|13045.1|13048.9|13045.4|13048.3|13044.8|70
1726001400000|2024-09-10 20:50:00|13048.7|13045.2|13049.7|13045.7|13049.8|13046.1|13048.1|13044.6|72
1726001700000|2024-09-10 20:55:00|13049.4|13045.9|13049.4|13043.9|13050.5|13045.9|13048.9|13043.9|129
1726002000000|2024-09-10 21:00:00|13057.5|13041.5|13064.6|13048.6|13064.6|13048.6|13057.1|13041.3|17
1726002300000|2024-09-10 21:05:00|13064.5|13048.5|13060.9|13044.9|13064.5|13048.5|13059.9|13043.9|90
1726002600000|2024-09-10 21:10:00|13060.7|13044.7|13060.2|13044.2|13061.2|13045.2|13059.5|13043.5|118
1726002900000|2024-09-10 21:15:00|13060.4|13044.4|13060.2|13044.2|13061.1|13045.1|13059.3|13043.3|155
1726003200000|2024-09-10 21:20:00|13060|13044|13059.9|13043.9|13060.8|13044.8|13057.6|13041.6|127
1726003500000|2024-09-10 21:25:00|13059.6|13043.6|13060.1|13044.1|13060.2|13044.2|13059.4|13043.4|117
1726003800000|2024-09-10 21:30:00|13059.5|13043.5|13060.9|13044.9|13060.9|13044.9|13058.6|13042.6|136
1726004100000|2024-09-10 21:35:00|13061|13045|13060.4|13044.4|13061|13045|13060.2|13044.2|38
1726004400000|2024-09-10 21:40:00|13060.3|13044.3|13059.5|13043.5|13060.8|13044.8|13058.5|13042.5|126
1726004700000|2024-09-10 21:45:00|13059.3|13043.3|13059.5|13043.5|13061.3|13045.3|13059.2|13043.2|156
1726005000000|2024-09-10 21:50:00|13059.6|13043.6|13059.6|13043.6|13060.1|13044.1|13058.9|13042.9|82
1726005300000|2024-09-10 21:55:00|13059.5|13043.5|13054|13042.9|13060|13044|13053.5|13041.6|132
1726005600000|2024-09-10 22:00:00|13054.3|13043.5|13055.8|13043.5|13059|13044.4|13053.9|13041.8|166
1726005900000|2024-09-10 22:05:00|13055.6|13043.4|13052.6|13043.2|13055.9|13045|13052.6|13042.4|235
1726006200000|2024-09-10 22:10:00|13052.9|13043.3|13050.1|13044.4|13053.5|13045.1|13049.8|13042.8|109
1726006500000|2024-09-10 22:15:00|13050.2|13044.5|13047.8|13044.3|13050.2|13045.4|13047.8|13043.6|60
1726006800000|2024-09-10 22:20:00|13048|13043.9|13048.3|13044.8|13048.5|13045|13047.7|13043.9|57
1726007100000|2024-09-10 22:25:00|13048|13044.7|13047.5|13044|13048.1|13044.7|13047.4|13043.8|63
1726007400000|2024-09-10 22:30:00|13047.4|13043.9|13047.4|13043.9|13048|13044.5|13047.1|13043.6|55
1726007700000|2024-09-10 22:35:00|13047.5|13044|13047.3|13043.8|13047.7|13044.2|13047.3|13043.8|34
1726008000000|2024-09-10 22:40:00|13047.2|13043.7|13047.3|13043.8|13047.5|13044|13047.1|13043.6|44
1726008300000|2024-09-10 22:45:00|13047.2|13043.7|13046.1|13042.6|13047.7|13044.2|13046.1|13042.6|61
1726008600000|2024-09-10 22:50:00|13046.2|13042.7|13046.6|13043.1|13046.6|13043.1|13046.2|13042.7|21
1726008900000|2024-09-10 22:55:00|13046.8|13043.3|13046.2|13042.7|13046.9|13043.4|13046.2|13042.7|35
1726009200000|2024-09-10 23:00:00|13046.3|13042.8|13045.3|13041.8|13046.4|13042.9|13045.3|13041.8|50
1726009500000|2024-09-10 23:05:00|13045.9|13042.4|13046.2|13042.7|13047|13043.5|13045.9|13042.4|75
1726009800000|2024-09-10 23:10:00|13046.4|13042.9|13045|13041.5|13046.4|13042.9|13044.9|13041.4|56
1726010100000|2024-09-10 23:15:00|13044.9|13041.4|13044.4|13040.9|13044.9|13041.4|13043.5|13040|71
1726010400000|2024-09-10 23:20:00|13044.5|13041|13043.9|13040.4|13044.5|13041|13043.3|13039.8|37
1726010700000|2024-09-10 23:25:00|13044|13040.5|13045.1|13041.6|13045.2|13041.7|13043.8|13040.3|56
1726011000000|2024-09-10 23:30:00|13045.2|13041.7|13045|13041.5|13045.8|13042.3|13044.9|13041.4|56
1726011300000|2024-09-10 23:35:00|13045.1|13041.6|13045|13041.5|13045.2|13041.7|13044.9|13041.4|63
1726011600000|2024-09-10 23:40:00|13045.1|13041.6|13046.2|13042.7|13046.2|13042.7|13045|13041.5|54
1726011900000|2024-09-10 23:45:00|13046.1|13042.6|13045.2|13041.7|13046.1|13042.6|13045.1|13041.6|36
1726012200000|2024-09-10 23:50:00|13045.3|13041.8|13045.8|13042.3|13045.9|13042.4|13045.2|13041.7|72
1726012500000|2024-09-10 23:55:00|13045.7|13042.2|13043.8|13040.3|13046.1|13042.6|13043.3|13039.8|86
1726012800000|2024-09-11 00:00:00|13043.9|13040.4|13042.3|13040.3|13043.9|13041.1|13040.8|13037.3|176
1726013100000|2024-09-11 00:05:00|13043.1|13039.6|13044.5|13041|13044.6|13041.1|13041.6|13038.4|142
1726013400000|2024-09-11 00:10:00|13044.6|13041.1|13043.2|13039.7|13045.6|13042.7|13041.8|13038.7|158
1726013700000|2024-09-11 00:15:00|13043.1|13039.6|13047.4|13043.9|13047.5|13044|13043.1|13039.6|150
1726014000000|2024-09-11 00:20:00|13047.3|13043.8|13046.8|13043.3|13048.6|13045.1|13046.1|13042.6|190
1726014300000|2024-09-11 00:25:00|13046.9|13043.4|13046.3|13042.8|13047.2|13043.7|13045.4|13041.9|171
1726014600000|2024-09-11 00:30:00|13046.4|13042.9|13048.2|13044.7|13048.4|13044.9|13046.4|13042.9|190
1726014900000|2024-09-11 00:35:00|13048.1|13044.6|13047.3|13043.8|13048.3|13045.6|13046.5|13043.8|111
1726015200000|2024-09-11 00:40:00|13047.2|13043.7|13046.2|13042.7|13047.4|13043.9|13045.2|13041.7|97
1726015500000|2024-09-11 00:45:00|13046.3|13042.8|13049.4|13045.9|13049.5|13046|13046.2|13042.7|98
1726015800000|2024-09-11 00:50:00|13049.5|13046|13048|13044.5|13050.4|13047.5|13047|13044|184
1726016100000|2024-09-11 00:55:00|13047.9|13044.4|13052.6|13049.1|13053.4|13050.4|13047.9|13044.4|201
1726016400000|2024-09-11 01:00:00|13052.3|13048.8|13054|13050.5|13054.1|13050.6|13050.5|13047.3|168
1726016700000|2024-09-11 01:05:00|13054.1|13050.6|13054.8|13051.3|13055.5|13052|13053.9|13050.4|117
1726017000000|2024-09-11 01:10:00|13054.9|13051.4|13054.2|13050.7|13055.2|13051.7|13053.7|13050.2|143
1726017300000|2024-09-11 01:15:00|13054.4|13050.9|13054.4|13050.9|13055.7|13052.2|13053|13049.5|134
1726017600000|2024-09-11 01:20:00|13054.6|13051.1|13049.2|13045.7|13054.9|13051.4|13049.1|13045.6|170
1726017900000|2024-09-11 01:25:00|13049.3|13045.8|13043.9|13040.4|13049.5|13046|13043.3|13039.8|261
1726018200000|2024-09-11 01:30:00|13043.8|13040.3|13032.5|13029|13044.4|13040.9|13030.6|13027.1|441
1726018500000|2024-09-11 01:35:00|13032.3|13028.8|13025.2|13021.7|13034.4|13030.9|13024.4|13020.9|479
1726018800000|2024-09-11 01:40:00|13025.1|13021.6|13030.6|13027.1|13030.9|13027.8|13024.4|13020.9|351
1726019100000|2024-09-11 01:45:00|13030.8|13027.3|13022.6|13019.1|13031.1|13027.6|13022.4|13018.9|267
1726019400000|2024-09-11 01:50:00|13022.5|13019|13029|13025.5|13029.4|13025.9|13022.5|13019|254
1726019700000|2024-09-11 01:55:00|13028.9|13025.4|13027.5|13024|13029.1|13025.6|13025.5|13022|221
1726020000000|2024-09-11 02:00:00|13027.6|13024.1|13023.6|13020.1|13027.6|13024.1|13022.5|13019.2|303
1726020300000|2024-09-11 02:05:00|13023.7|13020.2|13023.9|13020.4|13024.9|13021.4|13022.2|13018.7|293
1726020600000|2024-09-11 02:10:00|13024|13020.5|13026.6|13023.1|13028.6|13025.1|13023|13019.5|263
1726020900000|2024-09-11 02:15:00|13026.4|13022.9|13025|13021.5|13027.3|13023.8|13023.7|13020.2|218
1726021200000|2024-09-11 02:20:00|13025.1|13021.6|13027.3|13023.8|13027.8|13024.3|13025.1|13021.6|221
1726021500000|2024-09-11 02:25:00|13027.2|13023.7|13025.4|13021.9|13027.2|13023.7|13025.3|13021.8|120
1726021800000|2024-09-11 02:30:00|13025.3|13021.8|13024.2|13020.7|13026.2|13022.7|13023.5|13020|180
1726022100000|2024-09-11 02:35:00|13024.4|13020.9|13027.7|13024.2|13027.8|13024.3|13023.5|13020|179
1726022400000|2024-09-11 02:40:00|13027.8|13024.3|13031.9|13028.4|13033.7|13030.2|13027.5|13024|210
1726022700000|2024-09-11 02:45:00|13032|13028.5|13031.8|13028.3|13032.7|13029.2|13031.3|13027.8|188
1726023000000|2024-09-11 02:50:00|13031.7|13028.2|13032.6|13029.1|13033.3|13029.8|13029.8|13026.3|159
1726023300000|2024-09-11 02:55:00|13032.9|13029.4|13033.5|13030|13033.6|13030.1|13031.4|13027.9|196
1726023600000|2024-09-11 03:00:00|13033.6|13030.1|13036|13032.5|13037.1|13033.6|13032.8|13029.3|212
1726023900000|2024-09-11 03:05:00|13036.1|13032.6|13034.7|13031.2|13039.3|13035.8|13033.6|13030.1|172
1726024200000|2024-09-11 03:10:00|13034.6|13031.1|13031.8|13028.3|13034.6|13031.1|13031.3|13027.8|217
1726024500000|2024-09-11 03:15:00|13031.7|13028.2|13032.9|13029.4|13033.1|13029.6|13031.2|13027.7|152
1726024800000|2024-09-11 03:20:00|13033|13029.5|13032.3|13028.8|13034.1|13030.6|13032.2|13028.7|125
1726025100000|2024-09-11 03:25:00|13032.2|13028.7|13030.5|13027|13032.3|13028.8|13030.2|13026.7|171
1726025400000|2024-09-11 03:30:00|13030.4|13026.9|13024.3|13020.8|13030.9|13027.4|13023.5|13020|260
1726025700000|2024-09-11 03:35:00|13024.4|13020.9|13024.8|13022.8|13026.4|13023.5|13023.6|13020.7|211
1726026000000|2024-09-11 03:40:00|13024.7|13022.7|13023.5|13020|13025|13022.8|13021.8|13018.8|279
1726026300000|2024-09-11 03:45:00|13023.6|13020.1|13024.4|13022.4|13025.5|13022.7|13023.3|13019.9|195
1726026600000|2024-09-11 03:50:00|13024.3|13022.3|13025.2|13023.2|13025.8|13023.2|13023.5|13020.8|107
1726026900000|2024-09-11 03:55:00|13025.3|13023.3|13025.8|13023.8|13027.2|13024.5|13025.3|13022.5|96
1726027200000|2024-09-11 04:00:00|13025.7|13023.7|13024.1|13020.6|13025.7|13023.7|13022.3|13019.5|174
1726027500000|2024-09-11 04:05:00|13024|13020.5|13021.8|13019.8|13025.1|13022.3|13021.5|13018.7|156
1726027800000|2024-09-11 04:10:00|13021.7|13019.7|13021.3|13017.8|13022.4|13020.3|13019.1|13015.6|175
1726028100000|2024-09-11 04:15:00|13020.6|13018.6|13021.1|13017.6|13022.2|13019.5|13020.2|13017.3|169
1726028400000|2024-09-11 04:20:00|13021|13017.5|13021.3|13017.8|13021.4|13017.9|13018.5|13015|275
1726028700000|2024-09-11 04:25:00|13021.2|13017.7|13021.1|13017.6|13022|13019.4|13019.6|13017|151
1726029000000|2024-09-11 04:30:00|13021|13017.5|13017.7|13014.2|13021.2|13017.7|13016.6|13013.7|212
1726029300000|2024-09-11 04:35:00|13017.5|13014|13018.6|13015.1|13019.2|13016.4|13016.5|13013.6|214
1726029600000|2024-09-11 04:40:00|13018.5|13015|13018.5|13015|13019.1|13016.4|13017.3|13014.2|208
1726029900000|2024-09-11 04:45:00|13018.6|13015.1|13017.3|13015.3|13019.2|13016.5|13016|13014|171
1726030200000|2024-09-11 04:50:00|13017.4|13015.4|13018.9|13015.4|13019.1|13016.6|13016|13014|145
1726030500000|2024-09-11 04:55:00|13019|13015.5|13018.5|13016.5|13019.4|13016.7|13017.7|13015|154
1726030800000|2024-09-11 05:00:00|13018.4|13016.4|13015.3|13011.8|13019.1|13016.6|13015.2|13011.7|134
1726031100000|2024-09-11 05:05:00|13014.1|13012.1|13013.8|13010.3|13015.3|13012.2|13013.1|13009.6|146
1726031400000|2024-09-11 05:10:00|13013.9|13010.4|13013.1|13009.6|13016|13012.5|13013|13009.5|200
1726031700000|2024-09-11 05:15:00|13013|13009.5|13012.2|13008.7|13013.8|13010.3|13012.1|13008.6|170
1726032000000|2024-09-11 05:20:00|13012.1|13008.6|13009.2|13005.7|13012.4|13008.9|13008|13004.5|171
1726032300000|2024-09-11 05:25:00|13009.1|13005.6|13012.5|13010.5|13012.9|13010.9|13009.1|13005.6|211
1726032600000|2024-09-11 05:30:00|13012.7|13010.7|13015.2|13013.2|13015.2|13013.2|13012.3|13009.5|180
1726032900000|2024-09-11 05:35:00|13015.3|13013.3|13014.1|13012.1|13016.7|13013.8|13013.7|13011.3|190
1726033200000|2024-09-11 05:40:00|13014|13012|13018.1|13014.6|13018.4|13015.7|13014|13011.9|164
1726033500000|2024-09-11 05:45:00|13018|13014.5|13019.1|13015.6|13019.6|13016.7|13016.9|13014.2|204
1726033800000|2024-09-11 05:50:00|13018.4|13016.4|13017.6|13014.1|13019.9|13017|13016.8|13013.3|211
1726034100000|2024-09-11 05:55:00|13017.9|13014.4|13018.3|13014.8|13019.7|13016.5|13017|13014.2|203
1726034400000|2024-09-11 06:00:00|13018.4|13014.9|13016|13012.5|13019.2|13016|13014.9|13012.2|282
1726034700000|2024-09-11 06:05:00|13015.9|13012.4|13018.8|13015.3|13018.9|13015.8|13015.2|13012.4|198
1726035000000|2024-09-11 06:10:00|13018.7|13015.2|13015.6|13012.1|13019.1|13015.6|13013.4|13010.8|199
1726035300000|2024-09-11 06:15:00|13015.7|13012.2|13014.8|13011.3|13016|13013.6|13014|13010.9|201
1726035600000|2024-09-11 06:20:00|13014.7|13011.2|13017|13013.5|13017.4|13013.9|13014.7|13011.2|189
1726035900000|2024-09-11 06:25:00|13016.9|13013.4|13018.4|13014.9|13018.8|13015.5|13015.8|13012.7|164
1726036200000|2024-09-11 06:30:00|13018.3|13014.8|13017.9|13015.9|13019.5|13016.9|13017.3|13014.7|187
1726036500000|2024-09-11 06:35:00|13018|13016|13020|13016.5|13020.5|13017.5|13017.3|13014.7|163
1726036800000|2024-09-11 06:40:00|13019.9|13016.4|13020.6|13018.6|13021|13019|13018.5|13015.8|139
1726037100000|2024-09-11 06:45:00|13020.5|13018.5|13018.8|13015.3|13022.1|13020.1|13018.4|13015.3|194
1726037400000|2024-09-11 06:50:00|13018.9|13015.4|13017|13013.5|13019.1|13015.6|13015.8|13012.7|257
1726037700000|2024-09-11 06:55:00|13016.8|13013.3|13015.9|13012.4|13018.2|13015.5|13015|13012.1|149
1726038000000|2024-09-11 07:00:00|13015.3|13013.3|13014.5|13012.5|13016|13013.7|13012|13008.8|380
1726038300000|2024-09-11 07:05:00|13014.6|13012.6|13018.4|13014.9|13018.6|13015.6|13014.3|13011.7|248
1726038600000|2024-09-11 07:10:00|13018.3|13014.8|13020.6|13017.1|13021.5|13018|13018.2|13014.7|285
1726038900000|2024-09-11 07:15:00|13020.5|13017|13017.3|13013.8|13021.8|13018.6|13017.2|13013.7|260
1726039200000|2024-09-11 07:20:00|13017.2|13013.7|13017.9|13014.4|13018.1|13014.6|13015.3|13011.8|226
1726039500000|2024-09-11 07:25:00|13018|13014.5|13017.5|13014|13019.4|13016.7|13016.8|13013.7|329
1726039800000|2024-09-11 07:30:00|13017.6|13014.1|13021.5|13018|13021.7|13018.2|13016.4|13013.7|280
1726040100000|2024-09-11 07:35:00|13021.6|13018.1|13019.6|13016.1|13021.6|13018.1|13018|13014.7|356
1726040400000|2024-09-11 07:40:00|13019.7|13016.2|13020|13018|13021.3|13018.5|13019.4|13015.9|273
1726040700000|2024-09-11 07:45:00|13019.9|13017.9|13018.8|13016.8|13019.9|13017.9|13016.4|13013.7|232
1726041000000|2024-09-11 07:50:00|13018.9|13016.9|13021.5|13019.5|13023|13020.3|13018.3|13016.3|228
1726041300000|2024-09-11 07:55:00|13021.7|13019.7|13021|13019|13023.2|13020.5|13020.2|13018.2|334
1726041600000|2024-09-11 08:00:00|13020.9|13018.9|13021.4|13019.4|13024.5|13021.7|13020.8|13018.4|288
1726041900000|2024-09-11 08:05:00|13021.3|13019.3|13020.9|13018.9|13024.4|13022.1|13020.4|13018.4|267
1726042200000|2024-09-11 08:10:00|13020.8|13018.8|13021.7|13018.2|13022.5|13020.5|13019.3|13016.6|297
1726042500000|2024-09-11 08:15:00|13021.6|13018.1|13023.1|13021.1|13024.8|13022.3|13020.3|13017.8|224
1726042800000|2024-09-11 08:20:00|13023.2|13021.2|13022|13018.5|13024.1|13021.4|13020|13016.9|288
1726043100000|2024-09-11 08:25:00|13022.1|13018.6|13020.1|13018.1|13022.5|13019.5|13020|13017.5|226
1726043400000|2024-09-11 08:30:00|13020.2|13018.2|13017.9|13014.4|13021.1|13018.2|13017.1|13014.3|311
1726043700000|2024-09-11 08:35:00|13017.7|13014.2|13020.2|13016.7|13020.2|13017|13016.7|13013.9|267
1726044000000|2024-09-11 08:40:00|13020.1|13016.6|13021|13017.5|13021.9|13019.2|13019.6|13016.6|240
1726044300000|2024-09-11 08:45:00|13021.1|13017.6|13021.6|13018.1|13022.1|13018.8|13020.3|13016.8|236
1726044600000|2024-09-11 08:50:00|13021.5|13018|13020.7|13018.7|13021.7|13019.5|13019.3|13016.5|274
1726044900000|2024-09-11 08:55:00|13020.6|13018.6|13023.1|13021.1|13023.8|13021.6|13020.6|13018.6|230
1726045200000|2024-09-11 09:00:00|13023.3|13021.3|13020.7|13018.7|13024.3|13022.3|13020.6|13017.6|299
1726045500000|2024-09-11 09:05:00|13021.4|13017.9|13022|13020|13022.3|13020.3|13020.4|13017.6|219
1726045800000|2024-09-11 09:10:00|13021.9|13019.9|13020.1|13018.1|13022.1|13020.1|13019.6|13017.6|202
1726046100000|2024-09-11 09:15:00|13020|13018|13018.3|13016.3|13020.7|13018.7|13017.1|13015.1|242
1726046400000|2024-09-11 09:20:00|13018.4|13016.4|13017.9|13015.9|13020.3|13017.5|13017.8|13015.8|197
1726046700000|2024-09-11 09:25:00|13018|13016|13021.3|13017.8|13021.5|13018.7|13017.6|13015|235
1726047000000|2024-09-11 09:30:00|13021.2|13017.7|13018.2|13014.7|13021.5|13018.3|13017.1|13014.3|220
1726047300000|2024-09-11 09:35:00|13018.3|13014.8|13019.7|13016.2|13020.1|13017.1|13018.2|13014.8|160
1726047600000|2024-09-11 09:40:00|13019.8|13016.3|13019.8|13016.3|13020.3|13017.4|13018.1|13015.1|211
1726047900000|2024-09-11 09:45:00|13019.9|13016.4|13021.6|13018.1|13023.5|13020.8|13018.5|13015.8|266
1726048200000|2024-09-11 09:50:00|13021.5|13018|13022.5|13020.5|13023.3|13020.7|13021|13018|200
1726048500000|2024-09-11 09:55:00|13022.4|13020.4|13023.7|13021.7|13024.4|13022.4|13022.3|13020.1|240
1726048800000|2024-09-11 10:00:00|13023.5|13021.5|13028.4|13026.4|13029.3|13026.7|13023.5|13021.5|280
1726049100000|2024-09-11 10:05:00|13027.9|13025.9|13026.1|13022.6|13029.2|13026.1|13025.9|13022.5|305
1726049400000|2024-09-11 10:10:00|13026.2|13022.7|13025.1|13021.6|13026.3|13022.8|13024.2|13020.8|242
1726049700000|2024-09-11 10:15:00|13025|13021.5|13026.1|13022.6|13026.2|13023.1|13024.2|13020.7|176
1726050000000|2024-09-11 10:20:00|13026.2|13022.7|13026.2|13022.7|13027.6|13024.6|13024.2|13020.7|251
1726050300000|2024-09-11 10:25:00|13026.3|13022.8|13024.1|13022.1|13026.4|13023.7|13024|13022|161
1726050600000|2024-09-11 10:30:00|13024.2|13022.2|13022.5|13020.5|13025.9|13023.4|13022.5|13020.5|208
1726050900000|2024-09-11 10:35:00|13022.6|13020.6|13023.5|13021.5|13023.6|13021.6|13021.4|13019.4|203
1726051200000|2024-09-11 10:40:00|13023.4|13021.4|13022.2|13020.2|13024.5|13022.5|13022.1|13020.1|199
1726051500000|2024-09-11 10:45:00|13022.1|13020.1|13021.6|13019.6|13022.8|13020.8|13021.5|13019.5|142
1726051800000|2024-09-11 10:50:00|13021.5|13019.5|13019.5|13017.5|13023.3|13020.6|13018.5|13016.5|219
1726052100000|2024-09-11 10:55:00|13019.4|13017.4|13018.4|13016.4|13019.6|13017.6|13018.1|13016.1|247
1726052400000|2024-09-11 11:00:00|13018.3|13016.3|13017.9|13015.9|13018.7|13016.4|13014.8|13012.8|252
1726052700000|2024-09-11 11:05:00|13018|13016|13017.5|13015.5|13018.5|13016.5|13015.3|13013.3|229
1726053000000|2024-09-11 11:10:00|13017.6|13015.6|13020.3|13018.3|13023.1|13020.4|13017.5|13015.5|261
1726053300000|2024-09-11 11:15:00|13020.2|13018.2|13021.6|13019.6|13022.8|13020.8|13019.9|13017.9|201
1726053600000|2024-09-11 11:20:00|13021.5|13019.5|13022.5|13020.5|13023|13021|13020|13018|209
1726053900000|2024-09-11 11:25:00|13022.3|13020.3|13021.8|13019.8|13022.7|13020.7|13019.5|13017.5|234
1726054200000|2024-09-11 11:30:00|13021.7|13019.7|13024.8|13022.8|13025.4|13023.4|13021.7|13019|220
1726054500000|2024-09-11 11:35:00|13025|13023|13025.6|13023.6|13026.8|13024.4|13024.8|13022.2|159
1726054800000|2024-09-11 11:40:00|13025.5|13023.5|13025.4|13023.4|13025.7|13023.7|13023.1|13021.1|127
1726055100000|2024-09-11 11:45:00|13025.5|13023.5|13023.2|13021.2|13026.3|13023.7|13022.5|13020.5|177
1726055400000|2024-09-11 11:50:00|13023.3|13021.3|13022.4|13018.9|13024.8|13022.4|13021.2|13017.7|202
1726055700000|2024-09-11 11:55:00|13022.3|13018.8|13025.2|13023.2|13025.4|13023.4|13021.5|13018.8|206
1726056000000|2024-09-11 12:00:00|13025.3|13023.3|13027.9|13025.9|13029|13026.3|13024.9|13022.3|245
1726056300000|2024-09-11 12:05:00|13028|13026|13027.7|13025.7|13031|13028.4|13027.7|13025.3|241
1726056600000|2024-09-11 12:10:00|13027.8|13025.8|13027.6|13025.6|13030.2|13027.9|13027.4|13025.2|179
1726056900000|2024-09-11 12:15:00|13026.5|13024.5|13026.1|13022.6|13028.2|13025.6|13024.7|13021.2|295
1726057200000|2024-09-11 12:20:00|13025.9|13022.4|13024.6|13021.1|13025.9|13022.9|13022.7|13019.2|354
1726057500000|2024-09-11 12:25:00|13024.5|13021|13031.4|13018.9|13031.4|13025.4|13023.8|13018.9|498
1726057800000|2024-09-11 12:30:00|13032.5|13016.5|13046|13042.5|13061.2|13053.7|13031.7|13016.5|841
1726058100000|2024-09-11 12:35:00|13046.1|13042.6|13052.9|13049.4|13055.2|13051.7|13038.7|13035.2|774
1726058400000|2024-09-11 12:40:00|13053.3|13049.8|13055.7|13052.2|13058.2|13054.7|13052.2|13048.7|628
1726058700000|2024-09-11 12:45:00|13055.6|13052.1|13051.8|13049.8|13060.4|13056.9|13050.1|13046.6|612
1726059000000|2024-09-11 12:50:00|13051.9|13049.9|13051.6|13048.1|13057.1|13053.6|13050.5|13047.8|608
1726059300000|2024-09-11 12:55:00|13051.3|13047.8|13047.7|13044.2|13052|13048.5|13043.3|13039.8|605
1726059600000|2024-09-11 13:00:00|13047.8|13044.3|13046.4|13042.9|13051|13048.2|13043.7|13040.9|562
1726059900000|2024-09-11 13:05:00|13046.3|13042.8|13045.6|13042.1|13049.9|13047.1|13043.4|13040.7|479
1726060200000|2024-09-11 13:10:00|13045.5|13042|13039.1|13037.1|13046.2|13043.1|13038.6|13035.9|442
1726060500000|2024-09-11 13:15:00|13039|13037|13040.5|13037|13042.5|13039.9|13039|13036.5|462
1726060800000|2024-09-11 13:20:00|13040.6|13037.1|13041.5|13038|13041.9|13038.4|13038|13034.5|369
1726061100000|2024-09-11 13:25:00|13041.6|13038.1|13048.3|13044.8|13048.6|13045.1|13041.6|13038.1|407
1726061400000|2024-09-11 13:30:00|13048.4|13044.9|13048.7|13045.2|13051.2|13048|13048.3|13044.9|420
1726061700000|2024-09-11 13:35:00|13048.8|13045.3|13050.9|13047.4|13051.4|13047.9|13046.2|13042.7|334
1726062000000|2024-09-11 13:40:00|13051|13047.5|13044.1|13040.6|13051|13047.5|13043|13039.7|437
1726062300000|2024-09-11 13:45:00|13044|13040.5|13046.4|13042.9|13046.6|13044.3|13039.8|13037|456
1726062600000|2024-09-11 13:50:00|13046.3|13042.8|13044.3|13040.8|13047.4|13043.9|13041.7|13039.4|450
1726062900000|2024-09-11 13:55:00|13043|13041|13044.3|13042.3|13045.5|13042.6|13042.1|13039.3|370
1726063200000|2024-09-11 14:00:00|13044.2|13042.2|13049.2|13045.7|13049.2|13046.3|13043.5|13041|478
1726063500000|2024-09-11 14:05:00|13049.3|13045.8|13046.1|13042.6|13052.8|13049.3|13044.4|13041.4|442
1726063800000|2024-09-11 14:10:00|13046|13042.5|13046.1|13042.6|13048|13044.7|13044.7|13041.7|422
1726064100000|2024-09-11 14:15:00|13046|13042.5|13043.8|13040.3|13047.1|13043.6|13042.8|13039.7|420
1726064400000|2024-09-11 14:20:00|13043.6|13040.1|13046|13042.5|13048.2|13045.6|13042.9|13039.4|454
1726064700000|2024-09-11 14:25:00|13046.1|13042.6|13046.9|13043.4|13049.4|13045.9|13046|13042.5|430
1726065000000|2024-09-11 14:30:00|13047|13043.5|13046.5|13043|13048.7|13045.2|13045|13041.5|427
1726065300000|2024-09-11 14:35:00|13046.4|13042.9|13045.6|13042.1|13047.7|13044.2|13045.4|13041.9|339
1726065600000|2024-09-11 14:40:00|13045.5|13042|13047.6|13044.1|13049.5|13046.4|13043.6|13041.4|323
1726065900000|2024-09-11 14:45:00|13047.5|13044|13044.6|13041.1|13049.5|13046.3|13044.4|13041|369
1726066200000|2024-09-11 14:50:00|13044.3|13040.8|13039.8|13037.8|13044.3|13040.8|13039.4|13036.5|451
1726066500000|2024-09-11 14:55:00|13039.9|13037.9|13040|13038|13041.7|13038.7|13039.1|13035.7|421
1726066800000|2024-09-11 15:00:00|13040.7|13037.2|13039.7|13036.2|13041.8|13039.1|13038.1|13035.2|409
1726067100000|2024-09-11 15:05:00|13039.8|13036.3|13038.5|13036.5|13040|13037.4|13036.6|13033.7|381
1726067400000|2024-09-11 15:10:00|13038.4|13036.4|13035.9|13032.4|13039.9|13037.9|13034.8|13032.3|358
1726067700000|2024-09-11 15:15:00|13035.8|13032.3|13037.2|13035.2|13038.3|13036.1|13034.9|13032.1|329
1726068000000|2024-09-11 15:20:00|13037.1|13035.1|13035.3|13033.3|13038.5|13035.7|13034.3|13031.6|309
1726068300000|2024-09-11 15:25:00|13035.4|13033.4|13034.4|13032.4|13036.3|13033.4|13032.9|13029.9|319
1726068600000|2024-09-11 15:30:00|13034.3|13032.3|13032.9|13030.9|13034.6|13032.6|13032.7|13030.1|260
1726068900000|2024-09-11 15:35:00|13033|13031|13034.1|13032.1|13035.6|13032.2|13032.7|13030|273
1726069200000|2024-09-11 15:40:00|13034.4|13032.4|13036.8|13033.3|13038.2|13034.7|13034.3|13032.3|250
1726069500000|2024-09-11 15:45:00|13036.7|13033.2|13038.2|13034.7|13040.1|13036.6|13036.7|13033.2|222
1726069800000|2024-09-11 15:50:00|13038.1|13034.6|13037.6|13034.1|13038.3|13035.2|13036.4|13033.2|222
1726070100000|2024-09-11 15:55:00|13037.7|13034.2|13037.5|13035.5|13038.2|13035.5|13035.9|13033.2|275
1726070400000|2024-09-11 16:00:00|13038.2|13034.7|13037.8|13034.3|13040.7|13037.2|13037.3|13033.8|281
1726070700000|2024-09-11 16:05:00|13037.7|13034.2|13036.2|13032.7|13038.9|13035.4|13035.4|13032.4|318
1726071000000|2024-09-11 16:10:00|13036.5|13033|13037.9|13034.4|13038.4|13034.9|13036.2|13032.7|298
1726071300000|2024-09-11 16:15:00|13037.8|13034.3|13037.4|13033.9|13037.9|13034.4|13036.4|13032.9|240
1726071600000|2024-09-11 16:20:00|13037.3|13033.8|13039.2|13035.7|13039.3|13035.8|13036.5|13033.6|286
1726071900000|2024-09-11 16:25:00|13039.1|13035.6|13038.2|13034.7|13040.4|13036.9|13037.3|13033.8|251
1726072200000|2024-09-11 16:30:00|13038.3|13034.8|13037.9|13034.4|13039.8|13036.3|13037.5|13034|272
1726072500000|2024-09-11 16:35:00|13038.1|13034.6|13039.2|13035.7|13039.6|13036.1|13036.5|13033|325
1726072800000|2024-09-11 16:40:00|13039.3|13035.8|13036.2|13032.7|13039.9|13036.4|13036.2|13032.7|235
1726073100000|2024-09-11 16:45:00|13036.3|13032.8|13036.5|13033|13037.7|13034.2|13035.9|13032.4|220
1726073400000|2024-09-11 16:50:00|13036.4|13032.9|13036.8|13034.8|13037.6|13034.9|13034.8|13032.1|222
1726073700000|2024-09-11 16:55:00|13036.9|13034.9|13036.4|13034.4|13037.3|13035.3|13035.4|13032.9|261
1726074000000|2024-09-11 17:00:00|13036.5|13034.5|13035.6|13033.6|13038.5|13035.3|13034.8|13031.3|355
1726074300000|2024-09-11 17:05:00|13035.5|13033.5|13036.9|13033.4|13037|13034.5|13035.1|13032.6|266
1726074600000|2024-09-11 17:10:00|13037|13033.5|13037.7|13034.2|13038.1|13035.5|13036.5|13033.5|188
1726074900000|2024-09-11 17:15:00|13037.8|13034.3|13038.9|13036.9|13040.6|13037.3|13037.7|13034.2|232
1726075200000|2024-09-11 17:20:00|13038.8|13036.8|13037.2|13035.2|13039.4|13036.9|13037.1|13034.4|189
1726075500000|2024-09-11 17:25:00|13037.3|13035.3|13041.2|13037.7|13042|13038.5|13037.1|13034.9|279
1726075800000|2024-09-11 17:30:00|13041.1|13037.6|13040.3|13036.8|13042.3|13039.7|13038.9|13036.7|256
1726076100000|2024-09-11 17:35:00|13040.4|13036.9|13040.9|13037.4|13041.7|13038.9|13039.7|13036.7|264
1726076400000|2024-09-11 17:40:00|13041|13037.5|13039.9|13037.9|13041.2|13038.5|13038.9|13036.2|247
1726076700000|2024-09-11 17:45:00|13040|13038|13037.5|13035.5|13041|13038.2|13036.7|13034.2|278
1726077000000|2024-09-11 17:50:00|13037.6|13035.6|13038.6|13036.6|13038.6|13036.6|13036.7|13034.4|176
1726077300000|2024-09-11 17:55:00|13038.5|13036.5|13037.6|13035.6|13039.9|13037|13037.4|13035.1|221
1726077600000|2024-09-11 18:00:00|13037.7|13035.7|13037.5|13035.5|13038.9|13036.9|13037.2|13035.2|274
1726077900000|2024-09-11 18:05:00|13037.4|13035.4|13035.6|13033.6|13037.8|13035.6|13035.3|13032.7|184
1726078200000|2024-09-11 18:10:00|13035.5|13033.5|13035.3|13033.3|13035.7|13033.7|13034.8|13032.8|212
1726078500000|2024-09-11 18:15:00|13035.4|13033.4|13035.1|13033.1|13035.5|13033.5|13034.8|13032.8|255
1726078800000|2024-09-11 18:20:00|13035.2|13033.2|13036.2|13032.7|13036.3|13033.6|13035|13032.7|266
1726079100000|2024-09-11 18:25:00|13036.1|13032.6|13037.5|13034|13037.7|13035|13035.1|13032.5|290
1726079400000|2024-09-11 18:30:00|13037.4|13033.9|13037.3|13033.8|13037.6|13034.1|13036.8|13033.3|230
1726079700000|2024-09-11 18:35:00|13037.2|13033.7|13036.7|13033.2|13037.9|13034.9|13036.6|13033.1|301
1726080000000|2024-09-11 18:40:00|13036.6|13033.1|13035.8|13032.3|13037.3|13034.3|13035.4|13032.1|281
1726080300000|2024-09-11 18:45:00|13035.9|13032.4|13035.2|13033.2|13036.3|13033.6|13034.9|13032.1|215
1726080600000|2024-09-11 18:50:00|13035.3|13033.3|13036.9|13033.4|13036.9|13033.9|13034.6|13032|178
1726080900000|2024-09-11 18:55:00|13037|13033.5|13036.6|13034.6|13037.5|13034.9|13036|13033.2|229
1726081200000|2024-09-11 19:00:00|13036.7|13034.7|13038.3|13034.8|13038.9|13035.7|13036.1|13033.5|289
1726081500000|2024-09-11 19:05:00|13038.2|13034.7|13036.8|13033.3|13038.3|13034.8|13036.7|13033.2|222
1726081800000|2024-09-11 19:10:00|13036.9|13033.4|13035.8|13032.3|13036.9|13034|13035.2|13032.2|231
1726082100000|2024-09-11 19:15:00|13035.9|13032.4|13036.3|13032.8|13036.4|13033|13034.2|13031.2|263
1726082400000|2024-09-11 19:20:00|13036.4|13032.9|13035.9|13032.4|13036.7|13034|13035|13032.3|193
1726082700000|2024-09-11 19:25:00|13036|13032.5|13036.1|13032.6|13036.3|13033.6|13034.1|13031.5|227
1726083000000|2024-09-11 19:30:00|13036|13032.5|13036.7|13033.2|13037.5|13034.5|13035.3|13032.5|212
1726083300000|2024-09-11 19:35:00|13036.8|13033.3|13039|13035.5|13039.2|13035.9|13036.7|13033.3|208
1726083600000|2024-09-11 19:40:00|13039.1|13035.6|13039.1|13037.1|13040.4|13037.6|13038.5|13035.5|195
1726083900000|2024-09-11 19:45:00|13039.8|13036.3|13039.9|13036.4|13040.4|13037.5|13039|13036.2|164
1726084200000|2024-09-11 19:50:00|13039.8|13036.3|13039.8|13036.3|13040.1|13036.6|13039.5|13036|146
1726084500000|2024-09-11 19:55:00|13039.7|13036.2|13039.6|13036.1|13039.9|13036.4|13038.6|13035.1|166
1726084800000|2024-09-11 20:00:00|13039.5|13036|13041.1|13037.6|13041.4|13037.9|13039.3|13035.8|229
1726085100000|2024-09-11 20:05:00|13041.2|13037.7|13040.2|13036.7|13041.3|13037.8|13040|13036.5|140
1726085400000|2024-09-11 20:10:00|13040.3|13036.8|13041|13037.5|13041.7|13038.2|13039.6|13036.1|147
1726085700000|2024-09-11 20:15:00|13041.1|13037.6|13040|13036.5|13041.2|13037.7|13040|13036.5|127
1726086000000|2024-09-11 20:20:00|13040.4|13036.9|13041.5|13038|13042.1|13038.6|13040.4|13036.9|72
1726086300000|2024-09-11 20:25:00|13041.6|13038.1|13041|13037.5|13041.9|13038.4|13040.9|13037.4|41
1726086600000|2024-09-11 20:30:00|13040.9|13037.4|13042.2|13038.7|13042.3|13038.8|13040.9|13037.4|89
1726086900000|2024-09-11 20:35:00|13042.3|13038.8|13041.9|13038.4|13042.3|13038.8|13041.5|13038|60
1726087200000|2024-09-11 20:40:00|13041.6|13038.1|13041.1|13037.6|13041.7|13038.2|13040.9|13037.4|52
1726087500000|2024-09-11 20:45:00|13041.2|13037.7|13041|13037.5|13041.6|13038.1|13040.9|13037.4|126
1726087800000|2024-09-11 20:50:00|13041.1|13037.4|13041.7|13037.4|13041.9|13038.1|13041|13037.1|313
1726088100000|2024-09-11 20:55:00|13041.4|13037.5|13044|13038.2|13044.1|13039.4|13041.2|13037.2|275
1726088400000|2024-09-11 21:00:00|13049|13036.7|13050.2|13034.2|13051.1|13036.7|13048.8|13032.8|9
1726088700000|2024-09-11 21:05:00|13048.3|13032.3|13048.2|13032.2|13048.4|13032.4|13047.5|13031.5|25
1726089000000|2024-09-11 21:10:00|13048.3|13032.3|13048.2|13032.2|13048.8|13032.8|13048.1|13032.1|25
1726089300000|2024-09-11 21:15:00|13048.3|13032.3|13050.5|13034.5|13051.4|13035.4|13045.7|13029.7|50
1726089600000|2024-09-11 21:20:00|13050.4|13034.4|13048.1|13032.1|13050.6|13034.6|13047.3|13031.3|46
1726089900000|2024-09-11 21:25:00|13048.2|13032.2|13048.2|13032.2|13048.2|13032.2|13048.1|13032.1|3
1726090200000|2024-09-11 21:30:00|13048.1|13032.1|13047.7|13031.7|13048.3|13032.3|13047.6|13031.6|27
1726090500000|2024-09-11 21:35:00|13047.8|13031.8|13048.2|13032.2|13048.5|13032.5|13047.5|13031.5|99
1726090800000|2024-09-11 21:40:00|13048.3|13032.3|13048.3|13032.3|13048.8|13032.8|13048|13032|61
1726091100000|2024-09-11 21:45:00|13048.1|13032.1|13047|13033.6|13048.5|13033.6|13047|13031.9|136
1726091400000|2024-09-11 21:50:00|13046.9|13033.7|13049.4|13033.4|13049.5|13033.7|13045.7|13029.7|218
1726091700000|2024-09-11 21:55:00|13049.5|13033.5|13051.5|13035.5|13053|13037|13048.6|13032.6|301
1726092000000|2024-09-11 22:00:00|13051.7|13035.7|13044.4|13035.1|13055.5|13039.5|13044.3|13032.6|425
1726092300000|2024-09-11 22:05:00|13044.3|13035|13044.4|13036|13047.3|13036.9|13043.4|13034.8|329
1726092600000|2024-09-11 22:10:00|13044.3|13036.1|13040.6|13036.8|13045|13037.1|13040|13034.9|173
1726092900000|2024-09-11 22:15:00|13040.7|13036.9|13039.7|13035.9|13041.5|13037.8|13039.5|13035|96
1726093200000|2024-09-11 22:20:00|13039.6|13036.1|13039.6|13035.3|13040.6|13036.1|13039.1|13034.8|75
1726093500000|2024-09-11 22:25:00|13039.7|13035.4|13039.6|13036.1|13040.3|13036.1|13039.4|13035.1|46
1726093800000|2024-09-11 22:30:00|13039.4|13035.9|13041.3|13037.8|13041.8|13038.3|13039.4|13035.9|84
1726094100000|2024-09-11 22:35:00|13041.2|13037.7|13041.1|13037.6|13041.3|13037.8|13040.9|13037.4|38
1726094400000|2024-09-11 22:40:00|13041|13037.5|13041.2|13037.7|13041.4|13037.9|13040.9|13037.4|35
1726094700000|2024-09-11 22:45:00|13041.3|13037.8|13041.9|13038.4|13041.9|13038.4|13041.2|13037.7|28
1726095000000|2024-09-11 22:50:00|13041.8|13038.3|13041.5|13038|13042.1|13038.6|13041.5|13038|29
1726095300000|2024-09-11 22:55:00|13041.6|13038.1|13041.9|13038.4|13041.9|13038.4|13041.5|13038|24
1726095600000|2024-09-11 23:00:00|13041.8|13038.3|13042|13038.5|13042.2|13038.7|13041.5|13038|50
1726095900000|2024-09-11 23:05:00|13041.9|13038.4|13041.7|13038.2|13041.9|13038.4|13041.6|13038.1|29
1726096200000|2024-09-11 23:10:00|13041.6|13038.1|13044.1|13040.6|13044.3|13040.8|13041.2|13037.7|66
1726096500000|2024-09-11 23:15:00|13044.2|13040.7|13044.5|13041|13044.7|13041.2|13044|13040.5|51
1726096800000|2024-09-11 23:20:00|13044.6|13041.1|13045.1|13041.6|13045.2|13041.7|13044.2|13040.7|46
1726097100000|2024-09-11 23:25:00|13045|13041.5|13046.1|13042.6|13046.2|13042.7|13045|13041.5|48
1726097400000|2024-09-11 23:30:00|13046|13042.5|13045.4|13041.9|13046.5|13043|13044.9|13041.4|54
1726097700000|2024-09-11 23:35:00|13045.3|13041.8|13046.3|13042.8|13046.4|13042.9|13044.4|13040.9|54
1726098000000|2024-09-11 23:40:00|13046.2|13042.7|13045.4|13041.9|13046.2|13042.7|13045.2|13041.7|39
1726098300000|2024-09-11 23:45:00|13045.5|13042|13047.2|13043.7|13047.4|13043.9|13044.8|13041.3|69
1726098600000|2024-09-11 23:50:00|13047.3|13043.8|13048.3|13044.8|13048.3|13044.8|13046.7|13043.2|73
1726098900000|2024-09-11 23:55:00|13048.2|13044.7|13048.1|13044.6|13048.3|13044.8|13047.2|13043.7|66
1726099200000|2024-09-12 00:00:00|13048.2|13044.7|13050.3|13048.3|13051.3|13048.6|13047.8|13044.3|225
1726099500000|2024-09-12 00:05:00|13050.2|13048.2|13051.8|13048.3|13052.8|13049.3|13049.6|13046.7|180
1726099800000|2024-09-12 00:10:00|13051.7|13048.2|13051.1|13049.1|13052.1|13049.1|13050|13047.9|117
1726100100000|2024-09-12 00:15:00|13051.2|13049.2|13053.3|13051.3|13053.6|13051.6|13051.1|13049.1|190
1726100400000|2024-09-12 00:20:00|13053.4|13051.4|13053.2|13049.7|13053.7|13051.7|13052.1|13049.1|83
1726100700000|2024-09-12 00:25:00|13052.5|13050.5|13051.1|13047.6|13053.3|13050.5|13050.9|13047.4|107
1726101000000|2024-09-12 00:30:00|13051|13047.5|13051.1|13047.6|13053.2|13049.7|13050.1|13046.6|137
1726101300000|2024-09-12 00:35:00|13051.2|13047.7|13049.4|13045.9|13051.7|13048.2|13049|13045.5|141
1726101600000|2024-09-12 00:40:00|13048.6|13046.6|13051.7|13048.2|13052.3|13049.6|13048.6|13045.9|115
1726101900000|2024-09-12 00:45:00|13051.8|13048.3|13050.8|13047.3|13052.7|13049.2|13050.2|13046.7|156
1726102200000|2024-09-12 00:50:00|13050.7|13047.2|13050.7|13047.2|13052.9|13050|13050|13047.2|154
1726102500000|2024-09-12 00:55:00|13051|13047.5|13050.6|13047.1|13051.7|13048.2|13048.7|13046.1|177
1726102800000|2024-09-12 01:00:00|13049.9|13047.9|13048.7|13046.7|13049.9|13047.9|13045.5|13042.7|260
1726103100000|2024-09-12 01:05:00|13048.8|13046.8|13046.7|13043.2|13050.8|13047.8|13046|13043|269
1726103400000|2024-09-12 01:10:00|13046.8|13043.3|13046.5|13043|13047|13044.2|13044.2|13042|179
1726103700000|2024-09-12 01:15:00|13046.6|13043.1|13047.8|13044.3|13048.6|13045.5|13045.9|13042.4|178
1726104000000|2024-09-12 01:20:00|13047.7|13044.2|13048.7|13046.7|13049.7|13046.7|13047.6|13044.1|144
1726104300000|2024-09-12 01:25:00|13048.6|13046.6|13050|13046.5|13050|13047.8|13047.9|13045.4|166
1726104600000|2024-09-12 01:30:00|13050.1|13046.6|13048|13046|13051.7|13048.7|13047.6|13044.9|180
1726104900000|2024-09-12 01:35:00|13047.9|13045.9|13044.4|13042.4|13048.7|13045.9|13044.4|13041.7|198
1726105200000|2024-09-12 01:40:00|13044.3|13042.3|13044.9|13041.4|13045.1|13043|13043.2|13041.2|152
1726105500000|2024-09-12 01:45:00|13045|13041.5|13043.7|13041.7|13045.4|13041.9|13042.7|13040.6|138
1726105800000|2024-09-12 01:50:00|13043.8|13041.8|13044.6|13042.6|13045.1|13043.1|13043.3|13040.3|138
1726106100000|2024-09-12 01:55:00|13044.7|13042.7|13045.6|13042.1|13045.9|13043.7|13043.6|13041.2|203
1726106400000|2024-09-12 02:00:00|13045.5|13042|13047.6|13044.1|13047.9|13045.2|13044.3|13041.6|173
1726106700000|2024-09-12 02:05:00|13047.7|13044.2|13049.3|13045.8|13049.6|13046.1|13047.7|13044.2|163
1726107000000|2024-09-12 02:10:00|13048.6|13046.6|13049.5|13047.5|13051.2|13048.6|13048.5|13046.5|99
1726107300000|2024-09-12 02:15:00|13049.4|13047.4|13048.4|13044.9|13050.5|13047.6|13047.6|13044.8|120
1726107600000|2024-09-12 02:20:00|13048.3|13044.8|13047.3|13043.8|13048.6|13045.7|13046.7|13043.6|177
1726107900000|2024-09-12 02:25:00|13046.6|13044.6|13044.8|13042.8|13047.5|13044.8|13044.2|13041.5|133
1726108200000|2024-09-12 02:30:00|13044.9|13042.9|13044.2|13040.7|13044.9|13042.9|13043.4|13039.9|129
1726108500000|2024-09-12 02:35:00|13044.3|13040.8|13045.4|13041.9|13045.4|13042.9|13043.5|13040.5|118
1726108800000|2024-09-12 02:40:00|13044.6|13042.6|13042.8|13040.8|13045.4|13042.9|13042.7|13040|163
1726109100000|2024-09-12 02:45:00|13042.9|13040.9|13044.6|13041.1|13044.8|13041.4|13040.8|13038.2|190
1726109400000|2024-09-12 02:50:00|13044.7|13041.2|13044.1|13042.1|13044.8|13042.8|13042.8|13040.8|153
1726109700000|2024-09-12 02:55:00|13044|13042|13044.8|13042.8|13045.8|13043.8|13044|13042|124
1726110000000|2024-09-12 03:00:00|13044.9|13042.9|13043.6|13040.1|13045.6|13042.9|13042.9|13040.1|149
1726110300000|2024-09-12 03:05:00|13043.7|13040.2|13040.9|13038.9|13043.8|13040.3|13040.8|13038|75
1726110600000|2024-09-12 03:10:00|13041|13039|13042.4|13038.9|13042.5|13039.3|13039.7|13037.1|119
1726110900000|2024-09-12 03:15:00|13042.3|13038.8|13042.6|13040.6|13042.7|13040.7|13041.7|13038.8|77
1726111200000|2024-09-12 03:20:00|13042.7|13040.7|13041.5|13039.5|13042.8|13040.8|13041.3|13039.3|63
1726111500000|2024-09-12 03:25:00|13041.4|13039.4|13041.4|13039.4|13041.6|13039.6|13041.3|13039.3|66
1726111800000|2024-09-12 03:30:00|13041.5|13039.5|13041.6|13039.6|13041.8|13039.8|13041.2|13039.2|95
1726112100000|2024-09-12 03:35:00|13041.5|13039.5|13042.5|13040.5|13042.8|13040.8|13041.5|13039.5|60
1726112400000|2024-09-12 03:40:00|13042.4|13040.4|13041.8|13039.8|13042.5|13040.5|13041.5|13039.5|71
1726112700000|2024-09-12 03:45:00|13041.7|13039.7|13042.7|13040.7|13042.7|13040.7|13041.5|13039.5|50
1726113000000|2024-09-12 03:50:00|13042.6|13040.6|13043.5|13041.5|13044.4|13041.6|13042.3|13040.3|96
1726113300000|2024-09-12 03:55:00|13043.4|13041.4|13041.2|13039.2|13044.2|13041.4|13040.9|13038.9|116
1726113600000|2024-09-12 04:00:00|13041.1|13039.1|13041.9|13039.9|13042|13040|13040.9|13038.2|97
1726113900000|2024-09-12 04:05:00|13042|13040|13039.6|13037.6|13042.9|13040.2|13039.5|13037|105
1726114200000|2024-09-12 04:10:00|13039.7|13037.7|13040.8|13037.3|13041.1|13038.1|13039.6|13037|69
1726114500000|2024-09-12 04:15:00|13040.7|13037.2|13038.8|13035.3|13041.2|13038.5|13038.1|13035.3|120
1726114800000|2024-09-12 04:20:00|13038.9|13035.4|13040.8|13037.3|13041.2|13038|13037.8|13035.1|83
1726115100000|2024-09-12 04:25:00|13040.9|13037.4|13039.7|13036.2|13040.9|13037.7|13038.6|13035.9|107
1726115400000|2024-09-12 04:30:00|13039.6|13036.1|13039.4|13037.4|13040.2|13037.7|13038.9|13035.9|79
1726115700000|2024-09-12 04:35:00|13039.3|13037.3|13040.2|13038.2|13040.5|13038.5|13039.3|13036.6|60
1726116000000|2024-09-12 04:40:00|13040.3|13038.3|13039.1|13037.1|13041.1|13038.4|13038.9|13036.9|85
1726116300000|2024-09-12 04:45:00|13039.2|13037.2|13037.8|13035.8|13039.4|13037.4|13037.8|13035.5|103
1726116600000|2024-09-12 04:50:00|13037.9|13035.9|13039.3|13037.3|13039.8|13037.8|13037.8|13035.5|67
1726116900000|2024-09-12 04:55:00|13039.2|13037.2|13039.5|13037.5|13039.7|13037.7|13039.2|13037.2|54
1726117200000|2024-09-12 05:00:00|13039.3|13037.3|13039.6|13037.6|13040.5|13038.5|13038.7|13036.7|76
1726117500000|2024-09-12 05:05:00|13039.7|13037.7|13038.6|13036.6|13039.7|13037.7|13038.5|13036.5|43
1726117800000|2024-09-12 05:10:00|13038.5|13036.5|13037.7|13035.7|13038.6|13036.5|13037|13034.5|57
1726118100000|2024-09-12 05:15:00|13037.6|13035.6|13040|13038|13040|13038|13037.6|13035.6|76
1726118400000|2024-09-12 05:20:00|13039.9|13037.9|13039.7|13037.7|13040|13038|13039.5|13037.5|68
1726118700000|2024-09-12 05:25:00|13039.5|13037.5|13039.6|13037.6|13040.5|13038.5|13038.6|13036.2|88
1726119000000|2024-09-12 05:30:00|13039.7|13037.7|13038.7|13036.7|13039.7|13037.7|13038.3|13036.3|73
1726119300000|2024-09-12 05:35:00|13038.6|13036.6|13039.2|13035.7|13040.1|13037.5|13038.5|13035|112
1726119600000|2024-09-12 05:40:00|13039.5|13036|13042.1|13040.1|13042.4|13040.1|13039.4|13035.9|96
1726119900000|2024-09-12 05:45:00|13042.2|13040.2|13041|13039|13042.8|13040.8|13038.6|13036.2|169
1726120200000|2024-09-12 05:50:00|13041.1|13039.1|13040.2|13038.2|13042.1|13039.8|13040.1|13038.1|161
1726120500000|2024-09-12 05:55:00|13040|13038|13037.3|13035.3|13040|13038|13037.2|13035.2|184
1726120800000|2024-09-12 06:00:00|13037.4|13035.4|13039|13037|13039.6|13037.6|13037.4|13034.1|189
1726121100000|2024-09-12 06:05:00|13038.9|13036.9|13038.2|13036.2|13039.5|13037.5|13037.6|13035.6|134
1726121400000|2024-09-12 06:10:00|13038.1|13036.1|13036.8|13033.3|13038.5|13036.5|13036.6|13033.3|152
1726121700000|2024-09-12 06:15:00|13036.9|13033.4|13038.7|13036.7|13039.2|13036.8|13035.5|13032.7|189
1726122000000|2024-09-12 06:20:00|13038.8|13036.8|13039.8|13037.8|13041.5|13039.5|13038.8|13035.9|160
1726122300000|2024-09-12 06:25:00|13040.6|13037.1|13042.3|13038.8|13042.3|13038.8|13038.9|13036.5|181
1726122600000|2024-09-12 06:30:00|13042.4|13038.9|13042.3|13038.8|13042.4|13038.9|13041.1|13037.6|121
1726122900000|2024-09-12 06:35:00|13042.4|13038.9|13039.5|13036|13042.6|13039.1|13038.5|13035.4|148
1726123200000|2024-09-12 06:40:00|13039.4|13035.9|13040.7|13038.7|13042.5|13039.6|13039.2|13035.8|138
1726123500000|2024-09-12 06:45:00|13040.6|13038.6|13040.9|13037.4|13041.6|13039.1|13040.3|13037.3|110
1726123800000|2024-09-12 06:50:00|13041|13037.5|13044.1|13042.1|13044.2|13042.2|13039.3|13036.4|135
1726124100000|2024-09-12 06:55:00|13044.2|13042.2|13047.1|13045.1|13047.6|13045.6|13043.9|13041.9|222
1726124400000|2024-09-12 07:00:00|13047.2|13045.2|13048.7|13046.7|13049.5|13046.8|13046|13043.1|374
1726124700000|2024-09-12 07:05:00|13048.6|13046.6|13051.6|13049.6|13052.4|13050|13048.3|13046.3|244
1726125000000|2024-09-12 07:10:00|13051.7|13049.7|13051.4|13049.4|13052|13050|13050|13048|221
1726125300000|2024-09-12 07:15:00|13051.5|13049.5|13053|13051|13054.2|13052.2|13051.5|13049.2|263
1726125600000|2024-09-12 07:20:00|13052.9|13050.9|13056.9|13054.9|13057.9|13055.9|13052.7|13049.6|234
1726125900000|2024-09-12 07:25:00|13056.8|13054.8|13053.8|13051.8|13058|13055.2|13053.3|13051.3|306
1726126200000|2024-09-12 07:30:00|13053.7|13051.7|13052.2|13050.2|13053.9|13051.9|13051.1|13049.1|272
1726126500000|2024-09-12 07:35:00|13052.1|13050.1|13052.3|13050.3|13053.7|13051.1|13051.1|13049.1|216
1726126800000|2024-09-12 07:40:00|13052.4|13050.4|13055.3|13053.3|13055.6|13053.6|13052.3|13050.3|240
1726127100000|2024-09-12 07:45:00|13055.4|13053.4|13057.3|13055.3|13057.9|13055.9|13054.5|13052.5|215
1726127400000|2024-09-12 07:50:00|13057.4|13055.4|13058.1|13056.1|13058.2|13056.1|13054.8|13052.8|261
1726127700000|2024-09-12 07:55:00|13058.5|13056.5|13058.9|13056.9|13059.4|13057.3|13056.5|13053.8|387
1726128000000|2024-09-12 08:00:00|13059|13057|13058.8|13056.8|13061.8|13058.8|13057.9|13055.5|383
1726128300000|2024-09-12 08:05:00|13058.7|13056.7|13057.2|13055.2|13058.8|13056.8|13056.9|13054.6|259
1726128600000|2024-09-12 08:10:00|13057.3|13055.3|13055.9|13053.9|13058.5|13056|13055.3|13053.3|247
1726128900000|2024-09-12 08:15:00|13055.8|13053.8|13059|13057|13059|13057|13055.8|13053.8|231
1726129200000|2024-09-12 08:20:00|13059.8|13056.3|13056.3|13054.3|13060.8|13058.2|13056.2|13054.2|289
1726129500000|2024-09-12 08:25:00|13056.4|13054.4|13053.7|13051.7|13056.4|13054.4|13052.9|13050.9|299
1726129800000|2024-09-12 08:30:00|13053.6|13051.6|13054.6|13052.6|13055.3|13053.3|13052.2|13049.8|263
1726130100000|2024-09-12 08:35:00|13054.5|13052.5|13053.8|13050.3|13054.8|13052.8|13052.2|13048.9|159
1726130400000|2024-09-12 08:40:00|13053.9|13050.4|13051.2|13049.2|13054.6|13051.1|13049.8|13047.8|224
1726130700000|2024-09-12 08:45:00|13051.1|13049.1|13053.1|13051.1|13054.3|13051.6|13050.7|13048.2|177
1726131000000|2024-09-12 08:50:00|13053.2|13051.2|13053.3|13051.3|13055.5|13052.8|13053.1|13050.6|253
1726131300000|2024-09-12 08:55:00|13053.4|13051.4|13054|13052|13055|13053|13052.5|13050.5|210
1726131600000|2024-09-12 09:00:00|13053.9|13051.9|13054.3|13052.3|13054.7|13052.4|13052.2|13050.2|203
1726131900000|2024-09-12 09:05:00|13054.2|13052.2|13055.5|13053.5|13056.4|13053.8|13053.5|13051.3|177
1726132200000|2024-09-12 09:10:00|13055.4|13053.4|13053.2|13051.2|13055.6|13053.6|13053.1|13051.1|136
1726132500000|2024-09-12 09:15:00|13053.1|13051.1|13053.5|13051.5|13054|13052|13052.4|13050.4|214
1726132800000|2024-09-12 09:20:00|13053.4|13051.4|13053.7|13051.7|13054.4|13052.4|13052.6|13050.6|147
1726133100000|2024-09-12 09:25:00|13053.8|13051.8|13054.4|13052.4|13054.6|13052.6|13053.4|13051.4|165
1726133400000|2024-09-12 09:30:00|13054.3|13052.3|13054.1|13052.1|13055.1|13053.1|13053.2|13051.2|166
1726133700000|2024-09-12 09:35:00|13054|13052|13055.7|13053.7|13056.5|13053.7|13053.5|13051.5|117
1726134000000|2024-09-12 09:40:00|13055.8|13053.8|13055.6|13052.1|13055.9|13053.9|13054.5|13051.9|168
1726134300000|2024-09-12 09:45:00|13055.7|13052.2|13055.3|13053.3|13056.3|13054.1|13054.4|13051.4|227
1726134600000|2024-09-12 09:50:00|13055.4|13053.4|13056.9|13054.9|13057.6|13055|13055.4|13053.3|198
1726134900000|2024-09-12 09:55:00|13057|13055|13055.7|13053.7|13059.1|13056.5|13055.1|13052.2|195
1726135200000|2024-09-12 10:00:00|13056.4|13052.9|13055.6|13053.6|13056.6|13054.2|13054.8|13051.9|188
1726135500000|2024-09-12 10:05:00|13055.7|13053.7|13056.8|13054.8|13056.9|13054.9|13055.6|13053.6|151
1726135800000|2024-09-12 10:10:00|13056.9|13054.9|13054.4|13052.4|13056.9|13054.9|13054.3|13052.3|232
1726136100000|2024-09-12 10:15:00|13054.3|13052.3|13054.2|13050.7|13054.8|13052.8|13053.2|13050.5|159
1726136400000|2024-09-12 10:20:00|13054.3|13050.8|13054.9|13051.4|13055.7|13052.9|13053.2|13050.3|186
1726136700000|2024-09-12 10:25:00|13054.8|13051.3|13057.9|13054.4|13058.1|13054.6|13054.8|13051.3|114
1726137000000|2024-09-12 10:30:00|13058|13054.5|13057.6|13054.1|13058.6|13055.1|13057.3|13053.8|125
1726137300000|2024-09-12 10:35:00|13057.8|13054.3|13057.4|13053.9|13058.4|13055.6|13056.1|13053.4|122
1726137600000|2024-09-12 10:40:00|13057.3|13053.8|13056.2|13052.7|13057.6|13054.1|13055.4|13052.7|115
1726137900000|2024-09-12 10:45:00|13056.1|13052.6|13055.8|13052.3|13056.3|13053.2|13054.1|13050.7|160
1726138200000|2024-09-12 10:50:00|13055.7|13052.2|13054.2|13052.2|13056|13053.3|13053.9|13051.3|229
1726138500000|2024-09-12 10:55:00|13054.1|13052.1|13052.8|13050.8|13054.7|13052.7|13052|13050|220
1726138800000|2024-09-12 11:00:00|13052.9|13050.9|13052|13050|13053.3|13051.3|13051.4|13049.4|149
1726139100000|2024-09-12 11:05:00|13052.1|13050.1|13053|13051|13053.4|13051.4|13051.8|13049.4|144
1726139400000|2024-09-12 11:10:00|13053.2|13051.2|13055.1|13051.6|13055.2|13052.5|13052.9|13050.3|181
1726139700000|2024-09-12 11:15:00|13055.2|13051.7|13052.9|13050.9|13055.5|13053.1|13052.3|13050.3|170
1726140000000|2024-09-12 11:20:00|13052.8|13050.8|13053|13051|13054.9|13052.1|13052.7|13050.7|183
1726140300000|2024-09-12 11:25:00|13053.1|13051.1|13053.4|13051.4|13053.6|13051.6|13052|13050|154
1726140600000|2024-09-12 11:30:00|13053.5|13051.5|13054.1|13052.1|13055|13053|13052.9|13050.9|157
1726140900000|2024-09-12 11:35:00|13054|13052|13052.2|13050.2|13054.1|13052.1|13052.1|13050.1|123
1726141200000|2024-09-12 11:40:00|13052.1|13050.1|13055|13053|13055.6|13053.5|13051.4|13049.4|162
1726141500000|2024-09-12 11:45:00|13055.1|13053.1|13055.8|13053.8|13056.8|13054.3|13055|13053|124
1726141800000|2024-09-12 11:50:00|13055.9|13053.9|13056.6|13054.6|13057.1|13054.9|13055.9|13053.5|121
1726142100000|2024-09-12 11:55:00|13056.5|13054.5|13056.4|13054.4|13058.2|13055.7|13056.2|13054.2|185
1726142400000|2024-09-12 12:00:00|13056.3|13054.3|13056.9|13053.4|13058.5|13056.3|13055.3|13052.9|252
1726142700000|2024-09-12 12:05:00|13056.8|13053.3|13055.8|13052.3|13056.9|13054.5|13054.6|13052.1|192
1726143000000|2024-09-12 12:10:00|13055.7|13052.2|13056.1|13052.6|13057.1|13053.6|13054.6|13051.1|319
1726143300000|2024-09-12 12:15:00|13056.3|13052.8|13052.6|13049.1|13058.5|13054.6|13052|13048.5|447
1726143600000|2024-09-12 12:20:00|13052.5|13049|13050.4|13046.9|13052.8|13049.3|13049.5|13046.6|280
1726143900000|2024-09-12 12:25:00|13050.3|13046.8|13053.9|13045.6|13053.9|13048.3|13049.9|13045.6|231
1726144200000|2024-09-12 12:30:00|13053.6|13045.9|13051.5|13048|13058.3|13054.2|13050|13043.1|595
1726144500000|2024-09-12 12:35:00|13051.4|13047.9|13045.6|13042.1|13052.1|13048.6|13044.1|13040.6|545
1726144800000|2024-09-12 12:40:00|13045.5|13042|13044.9|13041.4|13045.6|13042.3|13040.8|13037.3|530
1726145100000|2024-09-12 12:45:00|13044.7|13041.2|13042.8|13039.3|13045.4|13042.1|13040.1|13036.6|485
1726145400000|2024-09-12 12:50:00|13043.2|13039.7|13048.1|13044.6|13049.4|13045.9|13042.6|13039.1|421
1726145700000|2024-09-12 12:55:00|13048.2|13044.7|13047.9|13044.4|13049.1|13045.6|13045.4|13042.3|359
1726146000000|2024-09-12 13:00:00|13047.8|13044.3|13043.7|13040.2|13049.1|13045.6|13042.8|13039.3|367
1726146300000|2024-09-12 13:05:00|13044|13040.5|13040.6|13037.1|13045.7|13042.8|13039.8|13036.3|469
1726146600000|2024-09-12 13:10:00|13040.4|13038.4|13044|13040.5|13045|13042.1|13039.7|13037|404
1726146900000|2024-09-12 13:15:00|13044.3|13040.8|13044.8|13041.3|13045.3|13041.8|13041.5|13038.1|378
1726147200000|2024-09-12 13:20:00|13045.1|13041.6|13048.3|13044.8|13050.4|13047.7|13045|13041.5|447
1726147500000|2024-09-12 13:25:00|13048.2|13044.7|13043.5|13040|13049.1|13045.6|13042.7|13040|318
1726147800000|2024-09-12 13:30:00|13043.4|13039.9|13049|13047|13049|13047|13042.2|13039.2|381
1726148100000|2024-09-12 13:35:00|13049.1|13047.1|13042.5|13040.5|13050.2|13047.4|13042.4|13040.4|382
1726148400000|2024-09-12 13:40:00|13042.6|13040.6|13041.7|13039.7|13044.7|13041.8|13041.6|13039.4|404
1726148700000|2024-09-12 13:45:00|13041.5|13039.5|13039.1|13037.1|13042.8|13040|13038.6|13035.9|397
1726149000000|2024-09-12 13:50:00|13039|13037|13040.5|13038.5|13040.8|13038.8|13038.2|13035.6|344
1726149300000|2024-09-12 13:55:00|13040.4|13038.4|13040.2|13038.2|13041|13039|13038.9|13036.9|268
1726149600000|2024-09-12 14:00:00|13040.4|13038.4|13044.2|13042.2|13044.8|13042.7|13040.4|13038.4|321
1726149900000|2024-09-12 14:05:00|13044.4|13042.4|13044.8|13042.8|13045.6|13043.2|13043.2|13041.1|266
1726150200000|2024-09-12 14:10:00|13044.7|13042.7|13045.1|13043.1|13046.7|13043.9|13043.5|13040.7|252
1726150500000|2024-09-12 14:15:00|13045|13043|13044.7|13042.7|13046.5|13044.5|13044|13042|260
1726150800000|2024-09-12 14:20:00|13044.6|13042.6|13044.6|13042.6|13046.6|13044.2|13044.1|13042.1|242
1726151100000|2024-09-12 14:25:00|13044.7|13042.7|13044.7|13042.7|13046.3|13043.8|13044.1|13041.5|217
1726151400000|2024-09-12 14:30:00|13044.6|13042.6|13047.7|13045.7|13048.2|13046.2|13044.1|13041.8|224
1726151700000|2024-09-12 14:35:00|13047.5|13045.5|13045.2|13043.2|13048.1|13046.1|13045.2|13042.9|285
1726152000000|2024-09-12 14:40:00|13045.1|13043.1|13042.9|13040.9|13046.7|13043.9|13042.9|13040.9|234
1726152300000|2024-09-12 14:45:00|13042.7|13040.7|13039.8|13037.8|13042.8|13040.8|13039.1|13036.9|271
1726152600000|2024-09-12 14:50:00|13039.9|13037.9|13046.9|13044.9|13047.9|13045.1|13038.8|13036.8|284
1726152900000|2024-09-12 14:55:00|13046.8|13044.8|13045.5|13042|13049|13046.2|13044.7|13041.8|338
1726153200000|2024-09-12 15:00:00|13045.4|13041.9|13045.8|13043.8|13047.2|13045.2|13044.5|13041.6|300
1726153500000|2024-09-12 15:05:00|13045.9|13043.9|13045.2|13043.2|13047.3|13044.9|13044.1|13041.4|221
1726153800000|2024-09-12 15:10:00|13045.3|13043.3|13046.1|13044.1|13047.2|13044.4|13044|13041.4|171
1726154100000|2024-09-12 15:15:00|13046.2|13044.2|13050.1|13046.6|13050.2|13046.9|13046.2|13044.2|211
1726154400000|2024-09-12 15:20:00|13050.2|13046.7|13046.8|13044.8|13050.4|13047.3|13045.7|13043.3|207
1726154700000|2024-09-12 15:25:00|13046.9|13044.9|13047.8|13045.8|13049.7|13047.3|13046.9|13044.1|224
1726155000000|2024-09-12 15:30:00|13047.7|13045.7|13047|13045|13049.3|13046.1|13046.6|13044.3|218
1726155300000|2024-09-12 15:35:00|13046.9|13044.9|13044.8|13042.8|13047.4|13045.4|13044.7|13042.7|250
1726155600000|2024-09-12 15:40:00|13044.7|13042.7|13047.9|13044.4|13048.3|13045.5|13044.6|13042.3|220
1726155900000|2024-09-12 15:45:00|13048|13044.5|13044.9|13042.9|13048|13045.6|13044.8|13042.3|171
1726156200000|2024-09-12 15:50:00|13044.8|13042.8|13046.7|13044.7|13046.7|13044.7|13044|13041.6|154
1726156500000|2024-09-12 15:55:00|13046.8|13044.8|13045.5|13042|13048.4|13045.7|13043.6|13040.9|246
1726156800000|2024-09-12 16:00:00|13045.4|13041.9|13042.5|13040.5|13045.5|13043.1|13041.9|13039.6|196
1726157100000|2024-09-12 16:05:00|13042.6|13040.6|13043.6|13041.6|13044.6|13042.4|13042.6|13040.1|223
1726157400000|2024-09-12 16:10:00|13043.7|13041.7|13046.3|13044.3|13047|13044.9|13042.7|13040.7|194
1726157700000|2024-09-12 16:15:00|13046.2|13044.2|13043.4|13041.4|13047.5|13045.5|13043.4|13040.5|201
1726158000000|2024-09-12 16:20:00|13043.3|13041.3|13046.4|13042.9|13046.6|13043.1|13043.1|13040.1|280
1726158300000|2024-09-12 16:25:00|13046.6|13043.1|13047.4|13043.9|13048.4|13044.9|13046.6|13043.1|219
1726158600000|2024-09-12 16:30:00|13047.5|13044|13048.2|13044.7|13048.5|13045|13047.1|13043.6|178
1726158900000|2024-09-12 16:35:00|13048.3|13044.8|13047.5|13045.5|13048.6|13045.8|13047.1|13044.8|128
1726159200000|2024-09-12 16:40:00|13047.6|13045.6|13048.7|13045.2|13048.8|13046.7|13047.1|13045.1|117
1726159500000|2024-09-12 16:45:00|13048.8|13045.3|13046.8|13044.8|13048.8|13046.1|13046.5|13043.6|128
1726159800000|2024-09-12 16:50:00|13046.9|13044.9|13044|13040.5|13047.5|13044.9|13043.7|13040.5|159
1726160100000|2024-09-12 16:55:00|13044.1|13040.6|13042.5|13040.5|13044.3|13040.8|13040.7|13038.7|189
1726160400000|2024-09-12 17:00:00|13042.4|13040.4|13041.3|13037.8|13044.1|13041.9|13040.5|13037.5|243
1726160700000|2024-09-12 17:05:00|13041.4|13037.9|13038.8|13035.3|13041.7|13038.7|13037.4|13034.6|299
1726161000000|2024-09-12 17:10:00|13038.9|13035.4|13038.3|13036.3|13039.5|13037|13037.8|13034.4|207
1726161300000|2024-09-12 17:15:00|13038.2|13036.2|13037.1|13035.1|13038.2|13036.2|13036.4|13033.3|137
1726161600000|2024-09-12 17:20:00|13037|13035|13040.2|13036.7|13041.4|13039|13036.6|13034.6|220
1726161900000|2024-09-12 17:25:00|13040.1|13036.6|13038|13036|13041|13038.3|13037.1|13034.5|211
1726162200000|2024-09-12 17:30:00|13037.9|13035.9|13036.7|13034.7|13038|13036|13035.9|13033.3|198
1726162500000|2024-09-12 17:35:00|13036.6|13034.6|13037.8|13035.8|13039.6|13037.4|13036.5|13034.5|198
1726162800000|2024-09-12 17:40:00|13037.9|13035.9|13039.4|13035.9|13040.5|13037.2|13036.9|13034.9|220
1726163100000|2024-09-12 17:45:00|13039.6|13036.1|13039.1|13035.6|13040.5|13037|13038.8|13035.3|186
1726163400000|2024-09-12 17:50:00|13038.4|13036.4|13034.4|13032.4|13038.8|13036.5|13034.3|13031.5|196
1726163700000|2024-09-12 17:55:00|13034.1|13032.1|13030.2|13026.7|13035|13032.1|13029|13026.2|388
1726164000000|2024-09-12 18:00:00|13030.1|13026.6|13030.6|13028.6|13033.9|13030.4|13029.9|13026.4|255
1726164300000|2024-09-12 18:05:00|13031|13027.5|13031.3|13027.8|13031.4|13028.6|13029.5|13026.6|214
1726164600000|2024-09-12 18:10:00|13031.7|13028.2|13029.5|13026|13031.9|13028.4|13029.3|13025.8|287
1726164900000|2024-09-12 18:15:00|13029.6|13026.1|13028|13024.5|13029.6|13026.1|13025.1|13021.6|308
1726165200000|2024-09-12 18:20:00|13028.1|13024.6|13028|13024.5|13029.3|13025.8|13027.4|13023.9|197
1726165500000|2024-09-12 18:25:00|13027.9|13024.4|13025.1|13021.6|13028.2|13024.7|13023.7|13020.7|223
1726165800000|2024-09-12 18:30:00|13025.7|13022.2|13024.5|13022.5|13025.8|13023.2|13023.4|13020.6|182
1726166100000|2024-09-12 18:35:00|13024.4|13022.4|13024.1|13022.1|13026.4|13023.4|13023.6|13021.1|170
1726166400000|2024-09-12 18:40:00|13024|13022|13026.5|13023|13026.9|13023.5|13024|13022|172
1726166700000|2024-09-12 18:45:00|13026.4|13022.9|13024.7|13022.7|13026.8|13024|13024.2|13022.2|139
1726167000000|2024-09-12 18:50:00|13024.9|13022.9|13026.1|13022.6|13026.5|13023|13023.6|13020.5|245
1726167300000|2024-09-12 18:55:00|13026.2|13022.7|13024.9|13021.4|13027.7|13024.2|13023.6|13020.9|252
1726167600000|2024-09-12 19:00:00|13024.8|13021.3|13024.5|13022.5|13025.9|13023.1|13024|13020.5|200
1726167900000|2024-09-12 19:05:00|13024.4|13022.4|13023.6|13020.1|13025|13022.4|13022.6|13019.6|189
1726168200000|2024-09-12 19:10:00|13023.5|13020|13022|13020|13025.4|13022.3|13021.8|13018.8|211
1726168500000|2024-09-12 19:15:00|13021.9|13019.9|13022.9|13019.4|13023.7|13020.7|13021.3|13019.2|177
1726168800000|2024-09-12 19:20:00|13023|13019.5|13022.8|13019.3|13023.3|13020.1|13021.8|13018.9|166
1726169100000|2024-09-12 19:25:00|13022.6|13019.1|13022.3|13018.8|13023|13019.5|13022|13018.5|148
1726169400000|2024-09-12 19:30:00|13022.2|13018.7|13019.3|13015.8|13022.2|13018.7|13019|13015.5|124
1726169700000|2024-09-12 19:35:00|13019.2|13015.7|13018.5|13015|13020|13016.5|13018.1|13014.6|169
1726170000000|2024-09-12 19:40:00|13018.4|13014.9|13020.4|13016.9|13020.5|13017.8|13018.4|13014.9|91
1726170300000|2024-09-12 19:45:00|13020.3|13016.8|13018.8|13015.3|13020.4|13017.5|13018.7|13015.2|138
1726170600000|2024-09-12 19:50:00|13018.9|13015.4|13020|13018|13021.3|13018.2|13018.4|13014.9|188
1726170900000|2024-09-12 19:55:00|13019.8|13017.8|13019.1|13015.6|13020.5|13018.2|13019.1|13015.6|131
1726171200000|2024-09-12 20:00:00|13018.8|13015.3|13018.9|13015.4|13019.3|13015.8|13018.4|13014.9|118
1726171500000|2024-09-12 20:05:00|13019|13015.5|13018.9|13015.4|13019.6|13016.1|13018.7|13015.2|98
1726171800000|2024-09-12 20:10:00|13018.8|13015.3|13017.5|13014|13018.9|13015.4|13017.4|13013.9|56
1726172100000|2024-09-12 20:15:00|13017.6|13014.1|13017.8|13014.3|13017.9|13014.4|13017.5|13014|75
1726172400000|2024-09-12 20:20:00|13017.6|13014.1|13017.2|13013.7|13017.6|13014.1|13016.2|13012.7|85
1726172700000|2024-09-12 20:25:00|13017.3|13013.8|13014.8|13011.3|13017.3|13013.8|13014.6|13011.1|118
1726173000000|2024-09-12 20:30:00|13014.9|13011.4|13016.3|13012.8|13017|13013.5|13014.3|13010.8|121
1726173300000|2024-09-12 20:35:00|13016.2|13012.7|13014|13010.5|13016.5|13013|13013.5|13010|152
1726173600000|2024-09-12 20:40:00|13014.1|13010.6|13015.6|13012.1|13015.8|13012.3|13014|13010.5|106
1726173900000|2024-09-12 20:45:00|13015.7|13012.2|13015.2|13011.7|13016.2|13012.7|13014.8|13011.3|192
1726174200000|2024-09-12 20:50:00|13015.5|13012|13015.3|13011.8|13015.9|13012.4|13015|13011.5|287
1726174500000|2024-09-12 20:55:00|13015.2|13011.7|13016.7|13010.7|13016.7|13012.2|13015.1|13010.6|339
1726174800000|2024-09-12 21:00:00|13025|13009|13031.9|13015.9|13031.9|13015.9|13025|13009|10
1726175100000|2024-09-12 21:05:00|13032|13016|13031.4|13015.4|13032.8|13016.8|13031.3|13015.3|46
1726175400000|2024-09-12 21:10:00|13030.9|13014.9|13033.8|13017.8|13034.2|13018.2|13030.7|13014.7|88
1726175700000|2024-09-12 21:15:00|13033.6|13017.6|13033.3|13017.3|13034|13018|13033.1|13017.1|87
1726176000000|2024-09-12 21:20:00|13033.2|13017.2|13032.5|13016.5|13033.5|13017.5|13032.3|13016.3|75
1726176300000|2024-09-12 21:25:00|13032.4|13016.4|13032.7|13016.7|13032.9|13016.9|13032.3|13016.3|74
1726176600000|2024-09-12 21:30:00|13032.6|13016.6|13032.4|13016.4|13033.1|13017.1|13031.6|13015.6|168
1726176900000|2024-09-12 21:35:00|13032.2|13016.2|13032.3|13016.3|13033.6|13017.6|13031.2|13015.2|68
1726177200000|2024-09-12 21:40:00|13032.2|13016.2|13032|13016|13034.9|13018.9|13031.1|13015.3|255
1726177500000|2024-09-12 21:45:00|13032.2|13016.2|13027.2|13011.2|13033.7|13017.7|13026|13010|351
1726177800000|2024-09-12 21:50:00|13027.1|13011.1|13025.3|13012.1|13027.6|13012.3|13024.9|13010.8|264
1726178100000|2024-09-12 21:55:00|13025.6|13012.2|13029.1|13017.7|13033.1|13018.1|13024.3|13008.3|222
1726178400000|2024-09-12 22:00:00|13029|13017.8|13026.7|13018|13029.1|13019.8|13024.6|13015.4|124
1726178700000|2024-09-12 22:05:00|13026|13017.9|13023.6|13018.7|13026.1|13019.1|13021.8|13015.8|140
1726179000000|2024-09-12 22:10:00|13023.8|13017.9|13024.8|13019.6|13025.8|13021|13023.2|13017.8|105
1726179300000|2024-09-12 22:15:00|13024.7|13019.5|13024.5|13020.1|13025.5|13020.4|13024|13019.3|52
1726179600000|2024-09-12 22:20:00|13024.9|13020.2|13023.6|13019.5|13025.3|13020.6|13023.2|13019.4|80
1726179900000|2024-09-12 22:25:00|13023.5|13019.4|13021.1|13017.4|13023.5|13019.4|13020.9|13017.2|101
1726180200000|2024-09-12 22:30:00|13021|13017.5|13021.9|13018.4|13023|13019.5|13020.5|13017|63
1726180500000|2024-09-12 22:35:00|13022|13018.5|13021.6|13018.1|13022.1|13018.6|13021.1|13017.6|71
1726180800000|2024-09-12 22:40:00|13021.5|13018|13019.7|13016.2|13021.5|13018|13019.6|13016.1|59
1726181100000|2024-09-12 22:45:00|13019.8|13016.3|13020.1|13016.6|13020.5|13017|13019.5|13016|35
1726181400000|2024-09-12 22:50:00|13020|13016.5|13020.8|13017.3|13020.9|13017.4|13019.9|13016.4|54
1726181700000|2024-09-12 22:55:00|13020.7|13017.2|13021|13017.5|13021.1|13017.6|13020.6|13017.1|49
1726182000000|2024-09-12 23:00:00|13020.9|13017.4|13017.8|13014.3|13021|13017.5|13017.7|13014.2|68
1726182300000|2024-09-12 23:05:00|13017.9|13014.4|13017.5|13014|13018|13014.5|13017.1|13013.6|97
1726182600000|2024-09-12 23:10:00|13017.6|13014.1|13017.1|13013.6|13017.7|13014.2|13017|13013.5|73
1726182900000|2024-09-12 23:15:00|13017.2|13013.7|13015.6|13012.1|13017.3|13013.8|13014.7|13012|80
1726183200000|2024-09-12 23:20:00|13015.7|13012.2|13015.3|13011.8|13016|13012.5|13015.1|13011.6|66
1726183500000|2024-09-12 23:25:00|13015.4|13011.9|13015.1|13011.6|13015.5|13012|13015.1|13011.6|40
1726183800000|2024-09-12 23:30:00|13015.2|13011.7|13015.4|13011.9|13015.8|13012.3|13015.1|13011.6|67
1726184100000|2024-09-12 23:35:00|13015.3|13011.8|13015.5|13012|13015.8|13012.3|13015|13011.5|51
1726184400000|2024-09-12 23:40:00|13015.4|13011.9|13012.6|13009.1|13015.5|13012|13012.3|13008.8|185
1726184700000|2024-09-12 23:45:00|13012.5|13009|13010.4|13008.4|13012.8|13009.3|13010.4|13007.8|79
1726185000000|2024-09-12 23:50:00|13010.3|13008.3|13008|13006|13011|13008.3|13007.6|13004.9|101
1726185300000|2024-09-12 23:55:00|13008.1|13006.1|13008.2|13006.2|13009.7|13006.7|13008|13005.3|75
1726185600000|2024-09-13 00:00:00|13008.3|13006.3|13008.1|13004.6|13010|13007.1|13007.2|13004.6|141
1726185900000|2024-09-13 00:05:00|13008.2|13004.7|13004.6|13001.1|13008.5|13005.6|13004.3|13001.1|172
1726186200000|2024-09-13 00:10:00|13004.5|13001|13000.5|12997|13004.6|13001.5|12998.8|12996.8|181
1726186500000|2024-09-13 00:15:00|13000.3|12996.8|12996.2|12994.2|13000.5|12997.7|12995.5|12992.8|214
1726186800000|2024-09-13 00:20:00|12996.8|12993.3|12998.6|12995.1|12999.1|12995.6|12995.1|12992|168
1726187100000|2024-09-13 00:25:00|12998.7|12995.2|12999|12997|13001.5|12999.5|12998.5|12995.2|183
1726187400000|2024-09-13 00:30:00|12998.8|12996.8|13001|12999|13002.9|12999.6|12997.7|12995.1|243
1726187700000|2024-09-13 00:35:00|13000.9|12998.9|13000.8|12998.8|13001.8|12999.8|13000.4|12998|127
1726188000000|2024-09-13 00:40:00|13000.9|12998.9|12997.4|12995.4|13000.9|12998.9|12997.2|12995.2|176
1726188300000|2024-09-13 00:45:00|12997.3|12995.3|12998|12996|12998.9|12996.9|12996.3|12994.3|142
1726188600000|2024-09-13 00:50:00|12998.1|12996.1|12999.6|12997.6|13001.1|12999.1|12998|12996|135
1726188900000|2024-09-13 00:55:00|12998.9|12996.9|12995|12993|12999.2|12997.2|12994.1|12992.1|263
1726189200000|2024-09-13 01:00:00|12994.8|12992.8|12991.3|12989.3|12995.2|12993.2|12990.2|12987.4|300
1726189500000|2024-09-13 01:05:00|12991.4|12989.4|12994|12992|12995.6|12992.9|12991.3|12989.3|215
1726189800000|2024-09-13 01:10:00|12994.1|12992.1|12996.8|12993.3|12997.8|12994.3|12992.5|12990.5|234
1726190100000|2024-09-13 01:15:00|12996.9|12993.4|12997.9|12994.4|12998.1|12994.6|12993.1|12989.6|215
1726190400000|2024-09-13 01:20:00|12997.8|12994.3|12998.9|12996.9|12999.5|12997|12997|12993.5|193
1726190700000|2024-09-13 01:25:00|12999|12997|13000.2|12996.7|13000.5|12997.6|12998.2|12995.3|207
1726191000000|2024-09-13 01:30:00|13000.1|12996.6|12998.4|12994.9|13000.5|12997|12997.8|12994.8|171
1726191300000|2024-09-13 01:35:00|12998.5|12995|13000|12996.5|13001.3|12998.1|12998.1|12994.6|196
1726191600000|2024-09-13 01:40:00|12999.9|12996.4|13002.7|12999.2|13003.2|12999.7|12999.5|12996.1|209
1726191900000|2024-09-13 01:45:00|13002.6|12999.1|13002.2|13000.2|13004.8|13001.3|13002|12998.6|149
1726192200000|2024-09-13 01:50:00|13002.3|13000.3|13001.2|12999.2|13003.4|13000.9|13001.2|12999.2|139
1726192500000|2024-09-13 01:55:00|13001.3|12999.3|12999|12997|13002|12999.4|12998.8|12996.4|150
1726192800000|2024-09-13 02:00:00|12998.9|12996.9|12999.7|12997.7|13002.2|13000.2|12998.9|12996.9|143
1726193100000|2024-09-13 02:05:00|13000.5|12997|12998.7|12996.7|13000.6|12997.8|12996.4|12994.4|190
1726193400000|2024-09-13 02:10:00|12998.8|12996.8|12996|12994|12999.3|12997.3|12995.8|12993.8|146
1726193700000|2024-09-13 02:15:00|12995.9|12993.9|12994.3|12992.3|12996.2|12994.2|12991.1|12987.9|240
1726194000000|2024-09-13 02:20:00|12994.2|12992.2|12990|12988|12994.2|12992.2|12989.6|12987.6|217
1726194300000|2024-09-13 02:25:00|12989.9|12987.9|12990.2|12986.7|12990.9|12987.9|12986.4|12984.4|233
1726194600000|2024-09-13 02:30:00|12990|12986.5|12988.9|12986.9|12991.8|12989.2|12988.2|12985.2|205
1726194900000|2024-09-13 02:35:00|12988.8|12986.8|12989.3|12985.8|12990.9|12987.5|12986.5|12984.5|190
1726195200000|2024-09-13 02:40:00|12989.4|12985.9|12989.5|12987.5|12991.4|12988.6|12988.7|12985.9|164
1726195500000|2024-09-13 02:45:00|12989.4|12987.4|12988.5|12986.5|12990.3|12988.3|12988.4|12986.4|115
1726195800000|2024-09-13 02:50:00|12988.4|12986.4|12989.7|12987.7|12990.5|12988.2|12987.6|12985.6|133
1726196100000|2024-09-13 02:55:00|12989.8|12987.8|12993.8|12990.3|12994.1|12991.2|12989.6|12987.6|159
1726196400000|2024-09-13 03:00:00|12993.9|12990.4|12995.1|12993.1|12996.1|12993.8|12993.9|12990.4|174
1726196700000|2024-09-13 03:05:00|12995|12993|12992.1|12990.1|12997|12994.2|12991.9|12989.9|145
1726197000000|2024-09-13 03:10:00|12992.2|12990.2|12991.9|12989.9|12993.2|12991.2|12991.5|12989.5|145
1726197300000|2024-09-13 03:15:00|12991.8|12989.8|12993.3|12989.8|12993.4|12990.1|12991.2|12987.8|162
1726197600000|2024-09-13 03:20:00|12993.4|12989.9|12991.1|12989.1|12993.6|12990.9|12990.6|12988.6|129
1726197900000|2024-09-13 03:25:00|12991|12989|12989.6|12987.6|12991.1|12989.1|12989.4|12987.4|131
1726198200000|2024-09-13 03:30:00|12989.5|12987.5|12987.7|12985.7|12989.5|12987.5|12985.4|12983.4|186
1726198500000|2024-09-13 03:35:00|12987.6|12985.6|12986.2|12984.2|12987.9|12985.9|12985.3|12983.3|154
1726198800000|2024-09-13 03:40:00|12986.1|12984.1|12987.2|12985.2|12988.8|12986.1|12986.1|12984.1|134
1726199100000|2024-09-13 03:45:00|12987.1|12985.1|12988.7|12986.7|12989.2|12987.2|12986.8|12984.8|147
1726199400000|2024-09-13 03:50:00|12988.8|12986.8|12989.8|12987.8|12989.8|12987.8|12988.5|12986.5|90
1726199700000|2024-09-13 03:55:00|12990.5|12988.5|12989|12987|12991.2|12989.2|12988.5|12986.5|104
1726200000000|2024-09-13 04:00:00|12988.9|12986.9|12989.2|12985.7|12989.5|12987.5|12987.1|12984.5|121
1726200300000|2024-09-13 04:05:00|12989.1|12985.6|12990.4|12986.9|12990.5|12988|12988.2|12985.1|127
1726200600000|2024-09-13 04:10:00|12990.5|12987|12991.6|12989.6|12991.7|12989.7|12989.4|12986.9|75
1726200900000|2024-09-13 04:15:00|12991.7|12989.7|12990.3|12988.3|12993.2|12990.5|12990.2|12987.2|69
1726201200000|2024-09-13 04:20:00|12990.2|12988.2|12990.4|12988.4|12991.2|12988.5|12989.3|12986.5|96
1726201500000|2024-09-13 04:25:00|12990.5|12988.5|12991.9|12988.4|12992.2|12989.4|12990|12987.5|96
1726201800000|2024-09-13 04:30:00|12991.8|12988.3|12988|12984.5|12991.9|12988.9|12987|12983.5|207
1726202100000|2024-09-13 04:35:00|12987.9|12984.4|12989.6|12986.1|12990.3|12987.6|12987.5|12984.1|145
1726202400000|2024-09-13 04:40:00|12989.7|12986.2|12991.1|12989.1|12991.3|12989.3|12988.5|12985.9|123
1726202700000|2024-09-13 04:45:00|12991.3|12989.3|12991.8|12989.8|12992.9|12990|12990.9|12988.8|102
1726203000000|2024-09-13 04:50:00|12991.7|12989.7|12991.4|12989.4|12992.6|12990.6|12991.3|12987.9|121
1726203300000|2024-09-13 04:55:00|12991.5|12989.5|12992.8|12989.3|12993|12990.7|12991.4|12989.3|82
1726203600000|2024-09-13 05:00:00|12992.9|12989.4|12993.7|12991.7|12994.8|12992.4|12992.3|12989.4|140
1726203900000|2024-09-13 05:05:00|12993.6|12991.6|12993.1|12991.1|12994.9|12992.7|12993.1|12990.7|82
1726204200000|2024-09-13 05:10:00|12993.8|12990.3|12993.9|12991.9|12994.6|12992.3|12992.9|12990|92
1726204500000|2024-09-13 05:15:00|12993.8|12991.8|12992|12990|12994.1|12992.1|12991.6|12989.6|110
1726204800000|2024-09-13 05:20:00|12992.1|12990.1|12990.8|12988.8|12992.1|12990.1|12990.3|12988.3|69
1726205100000|2024-09-13 05:25:00|12990.7|12988.7|12991|12989|12991.3|12989.3|12990.6|12988.6|71
1726205400000|2024-09-13 05:30:00|12990.9|12988.9|12989.8|12987.8|12992.1|12990.1|12989.7|12987.7|101
1726205700000|2024-09-13 05:35:00|12989.9|12987.9|12990.5|12988.5|12990.7|12988.7|12989|12987|86
1726206000000|2024-09-13 05:40:00|12990.6|12988.6|12988.1|12986.1|12991|12989|12987.1|12985.1|144
1726206300000|2024-09-13 05:45:00|12988.2|12986.2|12991.4|12989.4|12992.3|12990.3|12988.2|12986.2|113
1726206600000|2024-09-13 05:50:00|12991.3|12989.3|12986.6|12984.6|12991.3|12989.3|12986.6|12984.6|142
1726206900000|2024-09-13 05:55:00|12986.7|12984.7|12988.8|12985.3|12988.8|12985.7|12986.3|12983.8|182
1726207200000|2024-09-13 06:00:00|12989.1|12985.6|12987.4|12985.4|12991.5|12988.9|12987.3|12985.3|224
1726207500000|2024-09-13 06:05:00|12987.3|12985.3|12991.8|12988.3|12991.9|12988.4|12987.3|12985.3|176
1726207800000|2024-09-13 06:10:00|12991.7|12988.2|12993|12989.5|12994|12990.5|12991|12987.5|256
1726208100000|2024-09-13 06:15:00|12992.9|12989.4|12993.5|12990|12994.3|12991.9|12991.4|12988.6|238
1726208400000|2024-09-13 06:20:00|12993.6|12990.1|12992.7|12990.7|12994|12992|12991.4|12989.4|184
1726208700000|2024-09-13 06:25:00|12992.8|12990.8|12993.2|12991.2|12996.1|12994.1|12992.6|12990.6|199
1726209000000|2024-09-13 06:30:00|12993.3|12991.3|12994.9|12992.9|12995.8|12993.4|12992.4|12990.4|211
1726209300000|2024-09-13 06:35:00|12995|12993|12994.1|12992.1|12996|12994|12993.3|12990.5|197
1726209600000|2024-09-13 06:40:00|12994|12992|12993.9|12991.9|12995.5|12993.5|12993.1|12991.1|157
1726209900000|2024-09-13 06:45:00|12994.1|12992.1|12996.8|12994.8|12997.5|12994.9|12994.1|12991.4|207
1726210200000|2024-09-13 06:50:00|12997.6|12994.1|12997.3|12995.3|12999.2|12995.7|12996.5|12994.1|171
1726210500000|2024-09-13 06:55:00|12997.4|12995.4|12994.2|12992.2|12999|12996.2|12993.7|12991.4|218
1726210800000|2024-09-13 07:00:00|12994.3|12992.3|12993.9|12991.9|12997.7|12994.9|12993.3|12990.6|302
1726211100000|2024-09-13 07:05:00|12993.8|12991.8|12996.1|12994.1|12996.9|12994.9|12993.5|12991.3|226
1726211400000|2024-09-13 07:10:00|12996.2|12994.2|12999.3|12997.3|12999.4|12997.4|12995.8|12993.8|226
1726211700000|2024-09-13 07:15:00|12999.2|12997.2|13000.5|12998.5|13003|13000.3|12999.1|12997.1|261
1726212000000|2024-09-13 07:20:00|13000.6|12998.6|12998.3|12996.3|13000.7|12998.7|12997.8|12995.8|224
1726212300000|2024-09-13 07:25:00|12998.2|12996.2|12998.3|12994.8|12999.2|12996.7|12995.5|12993.5|240
1726212600000|2024-09-13 07:30:00|12998|12994.5|12995.6|12993.6|12998.1|12995.3|12994.7|12992.7|232
1726212900000|2024-09-13 07:35:00|12995.7|12993.7|12995.1|12993.1|12996.6|12994.6|12994.8|12992.8|192
1726213200000|2024-09-13 07:40:00|12995.2|12993.2|12996.1|12992.6|12996.1|12993.5|12994.3|12992.1|168
1726213500000|2024-09-13 07:45:00|12996.2|12992.7|12995|12991.5|12998.4|12995.7|12994.1|12991.4|253
1726213800000|2024-09-13 07:50:00|12994.9|12991.4|12991.3|12987.8|12996.3|12993.5|12991|12987.7|312
1726214100000|2024-09-13 07:55:00|12991.2|12987.7|12991|12989|12991.6|12989.6|12988.6|12986.1|294
1726214400000|2024-09-13 08:00:00|12990.9|12988.9|12990.8|12987.3|12992.3|12990.3|12989.4|12987.3|257
1726214700000|2024-09-13 08:05:00|12990.7|12987.2|12989.6|12987.6|12992.1|12989.4|12989.4|12986.7|229
1726215000000|2024-09-13 08:10:00|12989.7|12987.7|12987.4|12983.9|12989.8|12987.8|12986.4|12983.6|236
1726215300000|2024-09-13 08:15:00|12987.3|12983.8|12989.2|12985.7|12990.2|12987.1|12984.5|12981.6|326
1726215600000|2024-09-13 08:20:00|12989.1|12985.6|12990.7|12987.2|12990.9|12987.4|12988.8|12985.3|212
1726215900000|2024-09-13 08:25:00|12990.9|12987.4|12991.4|12987.9|12993.5|12990.9|12990.2|12987.2|291
1726216200000|2024-09-13 08:30:00|12991.3|12987.8|12987.7|12985.7|12991.4|12988.2|12987.2|12984.6|277
1726216500000|2024-09-13 08:35:00|12987.8|12985.8|12987.4|12985.4|12989.7|12986.9|12986.3|12983.5|247
1726216800000|2024-09-13 08:40:00|12987.5|12985.5|12991.6|12989.6|12992|12989.8|12987.4|12985.1|264
1726217100000|2024-09-13 08:45:00|12991.7|12989.7|12990.2|12988.2|12992.8|12990.4|12989|12986.2|197
1726217400000|2024-09-13 08:50:00|12990.3|12988.3|12989.6|12987.6|12990.9|12988.9|12988.2|12985.7|210
1726217700000|2024-09-13 08:55:00|12989.5|12987.5|12989.7|12987.7|12990.3|12987.9|12988.4|12985.7|140
1726218000000|2024-09-13 09:00:00|12989.6|12987.6|12988.7|12985.2|12989.9|12987.8|12987.8|12984.3|291
1726218300000|2024-09-13 09:05:00|12988.6|12985.1|12987.9|12984.4|12990|12986.9|12987.6|12984.1|198
1726218600000|2024-09-13 09:10:00|12987.8|12984.3|12986.4|12982.9|12988.4|12985.7|12985.7|12982.6|228
1726218900000|2024-09-13 09:15:00|12986.3|12982.8|12986.5|12983|12987.5|12984|12986.1|12982.6|181
1726219200000|2024-09-13 09:20:00|12986.4|12982.9|12985.8|12982.3|12988.9|12986.1|12985.7|12982.2|213
1726219500000|2024-09-13 09:25:00|12985.7|12982.2|12982.2|12978.7|12985.8|12982.3|12980.1|12976.6|315
1726219800000|2024-09-13 09:30:00|12982.3|12978.8|12981.8|12979.8|12983.5|12980|12980.8|12977.3|280
1726220100000|2024-09-13 09:35:00|12981.9|12979.9|12978.8|12975.3|12983.6|12980.2|12978.1|12975.2|242
1726220400000|2024-09-13 09:40:00|12978.7|12975.2|12976.8|12974.8|12978.8|12976|12975.6|12972.9|276
1726220700000|2024-09-13 09:45:00|12976.7|12974.7|12979.6|12977.6|12979.7|12977.7|12976.5|12974|259
1726221000000|2024-09-13 09:50:00|12979.5|12977.5|12981.9|12979.9|12982.1|12980.1|12978.6|12976.6|219
1726221300000|2024-09-13 09:55:00|12982|12980|12983.8|12981.8|12985|12982.8|12982|12980|291
1726221600000|2024-09-13 10:00:00|12983.9|12981.9|12983.7|12981.7|12985.5|12983.5|12982.4|12980.4|217
1726221900000|2024-09-13 10:05:00|12983.8|12981.8|12984.7|12982.7|12986.3|12983.5|12982.4|12980.4|193
1726222200000|2024-09-13 10:10:00|12984.6|12982.6|12987.1|12985.1|12989.9|12987|12984.3|12982.3|250
1726222500000|2024-09-13 10:15:00|12986.8|12984.8|12989.5|12986|12989.8|12987.1|12985.7|12982.9|271
1726222800000|2024-09-13 10:20:00|12989.6|12986.1|12989.1|12985.6|12990.4|12987.2|12988|12985.4|168
1726223100000|2024-09-13 10:25:00|12989.2|12985.7|12989.4|12985.9|12991.6|12988.3|12988.9|12985.7|180
1726223400000|2024-09-13 10:30:00|12989.3|12985.8|12988.1|12986.1|12989.8|12987.6|12987.9|12985.6|173
1726223700000|2024-09-13 10:35:00|12988.2|12986.2|12987.3|12983.8|12988.9|12986.5|12986.9|12983.4|144
1726224000000|2024-09-13 10:40:00|12987.2|12983.7|12983.6|12981.6|12987.3|12984|12983.6|12980.3|175
1726224300000|2024-09-13 10:45:00|12983.7|12981.7|12987|12985|12988.3|12985.4|12983.7|12981.6|166
1726224600000|2024-09-13 10:50:00|12986.9|12984.9|12990.5|12987|12990.7|12987.7|12986|12983.2|204
1726224900000|2024-09-13 10:55:00|12990.4|12986.9|12989.4|12987.4|12992|12989.6|12989.4|12986.7|253
1726225200000|2024-09-13 11:00:00|12988.8|12986.8|12990.2|12988.2|12990.8|12988.8|12987.9|12985.9|236
1726225500000|2024-09-13 11:05:00|12990.3|12988.3|12990.5|12988.5|12991.5|12989.5|12988.7|12986.7|206
1726225800000|2024-09-13 11:10:00|12990.6|12988.6|12990|12988|12993.6|12990.8|12989|12986.3|274
1726226100000|2024-09-13 11:15:00|12989.9|12987.9|12993.7|12990.2|12993.7|12991|12989.7|12987.7|173
1726226400000|2024-09-13 11:20:00|12993.6|12990.1|12995.7|12992.2|12995.7|12992.2|12993|12989.5|222
1726226700000|2024-09-13 11:25:00|12995.6|12992.1|12995.4|12991.9|12996.3|12992.8|12993.4|12989.9|155
1726227000000|2024-09-13 11:30:00|12995.5|12992|12996.3|12994.3|12998.6|12995.8|12995.5|12992|192
1726227300000|2024-09-13 11:35:00|12996.4|12994.4|12995.9|12993.9|12996.9|12994.9|12995|12993|145
1726227600000|2024-09-13 11:40:00|12995.8|12993.8|12999.9|12997.9|13000.5|12998.5|12995.8|12993.8|183
1726227900000|2024-09-13 11:45:00|13000.1|12998.1|13000|12996.5|13000.9|12998.4|12998.3|12995.4|197
1726228200000|2024-09-13 11:50:00|12999|12997|13001.6|12998.1|13002.2|12998.7|12998.7|12995.2|200
1726228500000|2024-09-13 11:55:00|13001.7|12998.2|12999.3|12997.3|13002.1|12998.8|12998.3|12995.9|266
1726228800000|2024-09-13 12:00:00|12999.2|12997.2|13001.4|12997.9|13002.2|12999.4|12998.8|12996|293
1726229100000|2024-09-13 12:05:00|13000.7|12998.7|13000.1|12998.1|13004.3|13001.6|12999.4|12996.6|258
1726229400000|2024-09-13 12:10:00|13000|12998|12996.3|12994.3|13000|12998|12995.9|12993.9|261
1726229700000|2024-09-13 12:15:00|12996.2|12994.2|12996.1|12992.6|12996.7|12994.5|12994.7|12992.6|189
1726230000000|2024-09-13 12:20:00|12995.8|12992.3|12995.6|12992.1|12997.2|12994.3|12993.3|12990.6|262
1726230300000|2024-09-13 12:25:00|12995.5|12992|12995.5|12992|12996.9|12994|12994.5|12991.4|251
1726230600000|2024-09-13 12:30:00|12995.6|12992.1|12996.3|12992.8|12997.4|12993.9|12992.1|12988.6|399
1726230900000|2024-09-13 12:35:00|12996.2|12992.7|12998.5|12995|12998.7|12995.2|12992.5|12989.1|375
1726231200000|2024-09-13 12:40:00|12998.4|12994.9|12996.5|12993|13000.3|12996.8|12995.5|12992.8|294
1726231500000|2024-09-13 12:45:00|12996.4|12992.9|12994.6|12991.1|12998.5|12995.3|12994.2|12990.7|253
1726231800000|2024-09-13 12:50:00|12994.5|12991|12991.1|12987.6|12995.1|12991.6|12988.3|12985.4|310
1726232100000|2024-09-13 12:55:00|12991|12987.5|12988.1|12984.6|12991.6|12988.3|12987.3|12983.8|352
1726232400000|2024-09-13 13:00:00|12988.2|12984.7|12985.9|12982.4|12988.2|12984.7|12984|12981.3|375
1726232700000|2024-09-13 13:05:00|12985.8|12982.3|12981.1|12977.6|12985.8|12982.3|12980.1|12976.6|434
1726233000000|2024-09-13 13:10:00|12981.2|12977.7|12981.1|12977.6|12981.5|12978|12977.8|12974.3|336
1726233300000|2024-09-13 13:15:00|12981.2|12977.7|12979.6|12976.1|12983.6|12980.1|12977.9|12975.5|352
1726233600000|2024-09-13 13:20:00|12979.7|12976.2|12980.9|12977.4|12981.9|12979.9|12978|12975.8|321
1726233900000|2024-09-13 13:25:00|12980.1|12978.1|12982|12980|12983.8|12981.8|12979.4|12977.2|343
1726234200000|2024-09-13 13:30:00|12981.8|12979.8|12984.7|12981.2|12985.5|12982.7|12979.7|12976.8|375
1726234500000|2024-09-13 13:35:00|12984.8|12981.3|12982.8|12980.8|12985.3|12982.5|12981.6|12979.3|274
1726234800000|2024-09-13 13:40:00|12982.7|12980.7|12984.2|12982.2|12984.5|12982.5|12980.6|12977.9|219
1726235100000|2024-09-13 13:45:00|12984.3|12982.3|12981.4|12979.4|12986.5|12984.5|12981.4|12978.7|284
1726235400000|2024-09-13 13:50:00|12981.3|12979.3|12982|12978.5|12984.3|12981.8|12978.7|12975.6|395
1726235700000|2024-09-13 13:55:00|12981.8|12978.3|12980.8|12973.9|12982.3|12980.3|12978.8|12973.9|302
1726236000000|2024-09-13 14:00:00|12980.2|12974.7|12981.5|12979.5|12985.5|12981.9|12979.6|12974.3|421
1726236300000|2024-09-13 14:05:00|12981.2|12979.2|12983.7|12980.2|12985|12981.5|12979.3|12977.3|422
1726236600000|2024-09-13 14:10:00|12983.5|12980|12986.2|12984.2|12989.9|12986.4|12982.9|12979.4|393
1726236900000|2024-09-13 14:15:00|12987|12983.5|12985.7|12982.2|12987|12984.1|12983.9|12981.1|291
1726237200000|2024-09-13 14:20:00|12985.6|12982.1|12984.2|12982.2|12986.7|12983.2|12982.3|12979.4|335
1726237500000|2024-09-13 14:25:00|12984.1|12982.1|12982.2|12978.7|12985.1|12982.4|12979.5|12977.5|373
1726237800000|2024-09-13 14:30:00|12981.8|12978.3|12982|12980|12982.8|12980.2|12979.3|12976.4|332
1726238100000|2024-09-13 14:35:00|12981.9|12979.9|12982.3|12978.8|12983.8|12981|12980.4|12978.1|314
1726238400000|2024-09-13 14:40:00|12982.2|12978.7|12980.4|12978.4|12983.2|12980.7|12979.9|12977.9|319
1726238700000|2024-09-13 14:45:00|12980.5|12978.5|12981.3|12979.3|12982.4|12980.1|12979.2|12977.2|301
1726239000000|2024-09-13 14:50:00|12981.4|12979.4|12983|12981|12983.3|12981.3|12981.3|12978.6|327
1726239300000|2024-09-13 14:55:00|12982.9|12980.9|12980.4|12978.4|12983.2|12980.9|12979.6|12977.6|276
1726239600000|2024-09-13 15:00:00|12981.2|12977.7|12983.1|12979.6|12983.4|12980.9|12980|12977.5|308
1726239900000|2024-09-13 15:05:00|12983.2|12979.7|12982.5|12980.5|12983.8|12981|12981.3|12978.8|241
1726240200000|2024-09-13 15:10:00|12982.6|12980.6|12981.1|12979.1|12982.9|12980.9|12980.6|12977.6|206
1726240500000|2024-09-13 15:15:00|12981|12979|12980.4|12978.4|12983.4|12980.8|12980|12977.6|195
1726240800000|2024-09-13 15:20:00|12980.3|12978.3|12978.5|12976.5|12982.5|12979.7|12977.8|12975.2|261
1726241100000|2024-09-13 15:25:00|12978.4|12976.4|12980.4|12978.4|12981.3|12978.8|12978.4|12975.8|263
1726241400000|2024-09-13 15:30:00|12980.9|12978.9|12984.1|12980.6|12984.3|12981.4|12980.3|12978.3|250
1726241700000|2024-09-13 15:35:00|12984.2|12980.7|12985|12981.5|12987.1|12984.4|12982.8|12980.5|283
1726242000000|2024-09-13 15:40:00|12985.1|12981.6|12985.7|12983.7|12986.8|12983.9|12983.8|12981.5|217
1726242300000|2024-09-13 15:45:00|12985.8|12983.8|12985.6|12983.6|12986.2|12983.9|12985|12982.5|174
1726242600000|2024-09-13 15:50:00|12985.5|12983.5|12985.6|12983.6|12986.2|12984.1|12983.4|12981.4|220
1726242900000|2024-09-13 15:55:00|12985.5|12983.5|12985.2|12983.2|12986.3|12984.3|12984.7|12982.4|198
1726243200000|2024-09-13 16:00:00|12985.3|12983.3|12988.4|12984.9|12989.1|12985.6|12985|12982.2|273
1726243500000|2024-09-13 16:05:00|12988.3|12984.8|12989.4|12985.9|12991.3|12987.8|12988.2|12984.7|273
1726243800000|2024-09-13 16:10:00|12989.1|12985.6|12988.4|12984.9|12990.1|12986.6|12987.9|12984.4|204
1726244100000|2024-09-13 16:15:00|12988.5|12985|12986.8|12984.8|12988.6|12985.6|12985.9|12982.6|205
1726244400000|2024-09-13 16:20:00|12986.9|12984.9|12990.4|12988.4|12991.3|12988.9|12986.9|12984.6|257
1726244700000|2024-09-13 16:25:00|12990.3|12988.3|12989.5|12987.5|12990.5|12988.5|12987.2|12985|300
1726245000000|2024-09-13 16:30:00|12989.4|12987.4|12991.8|12989.8|12993.7|12990.3|12989.1|12987.1|233
1726245300000|2024-09-13 16:35:00|12991.7|12989.7|12992.7|12990.7|12994|12991.3|12991.4|12988.7|200
1726245600000|2024-09-13 16:40:00|12992.6|12990.6|12992.3|12990.3|12994.1|12991.1|12991.3|12989.3|197
1726245900000|2024-09-13 16:45:00|12992.4|12990.4|12991.6|12989.6|12993.4|12990.4|12991.1|12988.8|187
1726246200000|2024-09-13 16:50:00|12991.7|12989.7|12988.4|12986.4|12991.7|12989.7|12988.3|12985.7|245
1726246500000|2024-09-13 16:55:00|12988.3|12986.3|12988.3|12986.3|12990.6|12987.7|12988.3|12985.5|181
1726246800000|2024-09-13 17:00:00|12989.1|12985.6|12986.6|12984.6|12989.1|12986.6|12986.3|12983.2|211
1726247100000|2024-09-13 17:05:00|12986.9|12984.9|12989.2|12985.7|12991.2|12988.5|12986.8|12984.8|214
1726247400000|2024-09-13 17:10:00|12989.1|12985.6|12988|12986|12989.7|12986.6|12987.1|12985.1|190
1726247700000|2024-09-13 17:15:00|12987.9|12985.9|12988|12986|12988.5|12986.5|12987.5|12985.5|158
1726248000000|2024-09-13 17:20:00|12988.1|12986.1|12988.6|12986.6|12989.5|12987.5|12988|12986|180
1726248300000|2024-09-13 17:25:00|12988.7|12986.7|12989.1|12987.1|12989.6|12987.6|12987.9|12985.9|186
1726248600000|2024-09-13 17:30:00|12989|12987|12989.6|12987.6|12989.8|12987.8|12987.7|12985.7|140
1726248900000|2024-09-13 17:35:00|12989.7|12987.7|12990|12988|12990.5|12988.5|12989|12987|120
1726249200000|2024-09-13 17:40:00|12990.1|12988.1|12989.9|12987.9|12990.8|12988.8|12989.4|12986.8|116
1726249500000|2024-09-13 17:45:00|12989.8|12987.8|12990.9|12988.9|12992.5|12989.3|12989.8|12987.6|178
1726249800000|2024-09-13 17:50:00|12991|12989|12990.6|12988.6|12991.1|12989.1|12990.6|12988.6|138
1726250100000|2024-09-13 17:55:00|12990.7|12988.7|12990.9|12988.9|12991.5|12989.2|12989.9|12987.7|140
1726250400000|2024-09-13 18:00:00|12991|12989|12990.8|12988.8|12991.8|12989.8|12990.4|12988.4|161
1726250700000|2024-09-13 18:05:00|12991|12989|12988.4|12986.4|12991.8|12989|12988.3|12985.7|208
1726251000000|2024-09-13 18:10:00|12988.5|12986.5|12989.1|12987.1|12990|12988|12988.4|12986.4|178
1726251300000|2024-09-13 18:15:00|12989.2|12987.2|12989.2|12985.7|12989.8|12987.4|12988.2|12985.3|178
1726251600000|2024-09-13 18:20:00|12989.1|12985.6|12988.2|12984.7|12990.3|12987.3|12988.2|12984.7|167
1726251900000|2024-09-13 18:25:00|12988.3|12984.8|12988|12986|12989.2|12987.2|12987.3|12984.4|215
1726252200000|2024-09-13 18:30:00|12987.9|12985.9|12987.7|12985.7|12988.4|12986.4|12987.5|12985.5|122
1726252500000|2024-09-13 18:35:00|12988|12986|12989.1|12987.1|12989.6|12987.6|12987.7|12985.7|113
1726252800000|2024-09-13 18:40:00|12989|12987|12988.8|12986.8|12989.2|12987.2|12988.5|12986.5|117
1726253100000|2024-09-13 18:45:00|12988.7|12986.7|12990|12988|12991.2|12988.2|12988.7|12986.7|145
1726253400000|2024-09-13 18:50:00|12990.1|12988.1|12992.2|12990.2|12993|12990.3|12989.7|12987.4|208
1726253700000|2024-09-13 18:55:00|12993|12989.5|12991.1|12989.1|12993.2|12990.2|12990.9|12988.6|197
1726254000000|2024-09-13 19:00:00|12991|12989|12992.3|12988.8|12992.4|12989.4|12990.6|12987.1|215
1726254300000|2024-09-13 19:05:00|12992.2|12988.7|12992.3|12988.8|12992.6|12989.5|12990.6|12988|139
1726254600000|2024-09-13 19:10:00|12992.4|12988.9|12991.1|12989.1|12992.7|12989.9|12991.1|12988.3|142
1726254900000|2024-09-13 19:15:00|12991|12989|12990.5|12988.5|12991.8|12989.1|12990.2|12987.6|169
1726255200000|2024-09-13 19:20:00|12990.4|12988.4|12989.4|12985.9|12991.4|12988.5|12989.3|12985.8|124
1726255500000|2024-09-13 19:25:00|12989.5|12986|12988.8|12986.8|12990|12987|12988.6|12985.7|115
1726255800000|2024-09-13 19:30:00|12989.6|12986.1|12989|12987|12990.4|12987.6|12988.9|12985.8|126
1726256100000|2024-09-13 19:35:00|12988.9|12986.9|12990.9|12987.4|12991.3|12987.9|12988.8|12985.8|129
1726256400000|2024-09-13 19:40:00|12990.8|12987.3|12991.5|12988|12991.9|12988.4|12990.8|12987.3|115
1726256700000|2024-09-13 19:45:00|12991.4|12987.9|12991|12989|12992.3|12989.8|12990.8|12987.9|94
1726257000000|2024-09-13 19:50:00|12991.1|12989.1|12991.4|12989.4|12991.9|12989.6|12990.9|12988.2|76
1726257300000|2024-09-13 19:55:00|12991.5|12989.5|12990.4|12986.9|12992.3|12989.7|12990.1|12986.6|182
1726257600000|2024-09-13 20:00:00|12990.5|12987|12990.3|12986.8|12991|12987.5|12989.9|12986.4|125
1726257900000|2024-09-13 20:05:00|12990.2|12986.7|12990.3|12986.8|12990.5|12987|12989.4|12985.9|69
1726258200000|2024-09-13 20:10:00|12990.2|12986.7|12990.3|12986.8|12990.6|12987.1|12989.7|12986.2|138
1726258500000|2024-09-13 20:15:00|12990.2|12986.7|12989|12985.5|12990.5|12987|12989|12985.5|49
1726258800000|2024-09-13 20:20:00|12988.7|12985.2|12989|12985.5|12989.2|12985.7|12988.6|12985.1|38
1726259100000|2024-09-13 20:25:00|12989.1|12985.6|12990.1|12986.6|12990.2|12986.7|12989|12985.5|101
1726259400000|2024-09-13 20:30:00|12990.2|12986.7|12990.5|12987|12990.5|12987|12989.9|12986.4|33
1726259700000|2024-09-13 20:35:00|12990.6|12987.1|12990.3|12986.8|12990.7|12987.2|12990|12986.5|56
1726260000000|2024-09-13 20:40:00|12990.4|12986.9|12990.6|12987.1|12990.8|12987.3|12990.3|12986.8|44
1726260300000|2024-09-13 20:45:00|12990.7|12987.2|12989.3|12985.8|12991.6|12988.1|12989.2|12985.7|78
1726260600000|2024-09-13 20:50:00|12989.2|12985.7|12990|12978.5|12992.1|12986|12988|12978.5|175
1726260900000|2024-09-13 20:55:00|12990.7|12978.4|12984.8|12968.8|12999.4|12983.4|12982.3|12966.3|343
1726430400000|2024-09-15 20:00:00|12988.5|12966.5|12988.5|12966.5|12988.6|12966.6|12988.2|12966.2|5
1726430700000|2024-09-15 20:05:00|12988.2|12966.2|12988.5|12966.5|12988.5|12966.5|12988.2|12966.2|5
1726431000000|2024-09-15 20:10:00|12988.2|12966.2|12988.2|12966.2|12988.2|12966.2|12988.2|12966.2|1
1726431300000|2024-09-15 20:15:00|12988.4|12966.4|12988.5|12966.5|12988.5|12966.5|12988.4|12966.4|2
1726431600000|2024-09-15 20:20:00|12988.2|12966.2|12988.7|12966.7|12988.7|12966.7|12988.2|12966.2|3
1726431900000|2024-09-15 20:25:00|12988.5|12966.5|12988.3|12966.3|12988.5|12966.5|12988.2|12966.2|4
1726432200000|2024-09-15 20:30:00|12988.5|12966.5|12988.5|12966.5|12988.5|12966.5|12988.3|12966.3|4
1726432800000|2024-09-15 20:40:00|12988.6|12966.6|12988.4|12966.4|12988.6|12966.6|12988.3|12966.3|5
1726433100000|2024-09-15 20:45:00|12988.5|12966.5|12988.5|12966.5|12988.5|12966.5|12988.5|12966.5|1
1726433700000|2024-09-15 20:55:00|12989.5|12967.5|12989.5|12967.5|12989.5|12967.5|12989.3|12967.3|3
1726434000000|2024-09-15 21:00:00|12987|12970|12986.5|12970.5|12987|12970.7|12986|12970|20
1726434300000|2024-09-15 21:05:00|12988|12972|12987.9|12971.9|12988|12972|12987.8|12971.8|6
1726434600000|2024-09-15 21:10:00|12988.1|12972.1|12987.7|12971.7|12989.2|12973.2|12987.4|12971.4|162
1726434900000|2024-09-15 21:15:00|12987.9|12971.9|12990.9|12974.9|12991.5|12975.5|12987.4|12971.4|154
1726435200000|2024-09-15 21:20:00|12990.8|12974.8|12988.1|12972.1|12991.7|12975.7|12987.4|12971.4|189
1726435500000|2024-09-15 21:25:00|12988.9|12972.9|12989.8|12973.8|12991.2|12975.2|12987.2|12971.2|182
1726435800000|2024-09-15 21:30:00|12988.2|12972.2|12989.9|12973.9|12992.6|12976.6|12986.8|12970.8|433
1726436100000|2024-09-15 21:35:00|12990.2|12974.2|12990.1|12974.1|12991|12975|12989|12973|542
1726436400000|2024-09-15 21:40:00|12990.2|12974.2|12989.9|12973.9|12991|12975|12988.6|12972.6|398
1726436700000|2024-09-15 21:45:00|12990.3|12974.3|12989.5|12973.5|12990.7|12974.7|12988.4|12972.4|375
1726437000000|2024-09-15 21:50:00|12989.2|12973.2|12991.2|12975.2|12991.9|12975.9|12987.5|12971.5|341
1726437300000|2024-09-15 21:55:00|12991.3|12975.3|12990.1|12974.1|12991.3|12975.3|12987.8|12971.8|262
1726437600000|2024-09-15 22:00:00|12989.7|12973.7|12989.6|12973.6|12992.4|12976.4|12986.5|12970.5|511
1726437900000|2024-09-15 22:05:00|12989.5|12973.5|12984.6|12969.1|12991|12975|12984.5|12968.8|279
1726438200000|2024-09-15 22:10:00|12984.5|12968.9|12980|12971.4|12984.5|12972.2|12978.8|12968.5|75
1726438500000|2024-09-15 22:15:00|12980.2|12971.3|12979.4|12971.3|12980.6|12971.4|12979.4|12970.1|41
1726438800000|2024-09-15 22:20:00|12978.6|12972.3|12978.9|12973.1|12980.9|12973.3|12978.4|12970.3|83
1726439100000|2024-09-15 22:25:00|12978.8|12973|12975.6|12970.4|12978.8|12973.2|12974.6|12969.9|283
1726439400000|2024-09-15 22:30:00|12975.5|12970.6|12976.9|12972.6|12979|12973.8|12974.6|12970.3|202
1726439700000|2024-09-15 22:35:00|12977.5|12972.5|12977.6|12973.3|12978.1|12974.4|12976.8|12972.4|111
1726440000000|2024-09-15 22:40:00|12977.2|12973.7|12976.4|12972.9|12977.6|12974.1|12975.9|12972.1|81
1726440300000|2024-09-15 22:45:00|12976.7|12972.5|12977.1|12973.6|12977.3|12973.7|12976|12972.4|75
1726440600000|2024-09-15 22:50:00|12977|12973.5|12976.5|12973|12977.2|12973.5|12976|12972.2|50
1726440900000|2024-09-15 22:55:00|12976.4|12972.9|12974.9|12971.4|12976.9|12973.1|12974|12970.5|101
1726441200000|2024-09-15 23:00:00|12975|12971.5|12978.6|12975.1|12979.5|12976|12975|12971.5|124
1726441500000|2024-09-15 23:05:00|12978.7|12975.2|12978.4|12974.9|12979.2|12975.7|12976.8|12973.3|87
1726441800000|2024-09-15 23:10:00|12978.3|12974.8|12979.3|12975.8|12980.1|12976.6|12978.3|12974.8|73
1726442100000|2024-09-15 23:15:00|12979.2|12975.7|12976.3|12972.8|12979.2|12975.7|12976.1|12972.6|49
1726442400000|2024-09-15 23:20:00|12976.2|12972.7|12976.2|12972.7|12976.6|12973.1|12975|12971.5|60
1726442700000|2024-09-15 23:25:00|12976.3|12972.8|12978.3|12974.8|12978.4|12974.9|12976.1|12972.6|49
1726443000000|2024-09-15 23:30:00|12978.2|12974.7|12976|12972.5|12978.3|12974.8|12974.9|12971.4|104
1726443300000|2024-09-15 23:35:00|12975.9|12972.4|12974.2|12970.7|12976.1|12972.6|12974|12970.5|53
1726443600000|2024-09-15 23:40:00|12974.3|12970.8|12973.8|12970.3|12975.6|12972.1|12973.8|12970.3|87
1726443900000|2024-09-15 23:45:00|12973.9|12970.4|12977|12973.5|12977.6|12974.1|12973.8|12970.3|150
1726444200000|2024-09-15 23:50:00|12977.1|12973.6|12976.9|12973.4|12977.8|12974.3|12976.7|12973.2|199
1726444500000|2024-09-15 23:55:00|12976.8|12973.3|12977.4|12973.9|12977.6|12974.1|12975.9|12972.4|287
1726444800000|2024-09-16 00:00:00|12977.5|12974|12974.9|12971.4|12977.5|12974|12973.3|12969.8|265
1726445100000|2024-09-16 00:05:00|12975|12971.5|12974.4|12972.4|12975.3|12972.4|12972.9|12970.7|183
1726445400000|2024-09-16 00:10:00|12974.3|12972.3|12973.4|12971.4|12975.2|12973.2|12972.5|12969.9|116
1726445700000|2024-09-16 00:15:00|12973.3|12971.3|12973|12971|12973.5|12971.5|12972.3|12970.3|92
1726446000000|2024-09-16 00:20:00|12973.1|12971.1|12972.3|12970.3|12973.7|12971.5|12971.8|12969.8|108
1726446300000|2024-09-16 00:25:00|12972.4|12970.4|12971.9|12969.9|12973.1|12970.5|12971.9|12969.2|105
1726446600000|2024-09-16 00:30:00|12971.8|12969.8|12972.9|12970.9|12973.2|12971|12970.4|12968.4|149
1726446900000|2024-09-16 00:35:00|12973|12971|12972.7|12969.2|12973.4|12971.1|12972.2|12969.2|109
1726447200000|2024-09-16 00:40:00|12972.8|12969.3|12974.6|12971.1|12974.7|12971.2|12971|12968.5|138
1726447500000|2024-09-16 00:45:00|12974.7|12971.2|12972.8|12969.3|12974.7|12971.9|12972.1|12968.6|92
1726447800000|2024-09-16 00:50:00|12972.9|12969.4|12973.9|12970.4|12974.8|12971.3|12972.7|12969.2|156
1726448100000|2024-09-16 00:55:00|12973.8|12970.3|12974.7|12972.7|12974.9|12972.9|12973.3|12969.8|100
1726448400000|2024-09-16 01:00:00|12975.4|12971.9|12974|12972|12975.5|12972.3|12973.3|12970.6|125
1726448700000|2024-09-16 01:05:00|12973.9|12971.9|12976.8|12974.8|12976.9|12974.9|12973.9|12971.9|97
1726449000000|2024-09-16 01:10:00|12976.9|12974.9|12976.2|12974.2|12978.1|12975.4|12975.6|12973.6|111
1726449300000|2024-09-16 01:15:00|12976.1|12974.1|12976.3|12974.3|12976.7|12974.7|12975.4|12973.4|118
1726449600000|2024-09-16 01:20:00|12976.2|12974.2|12975.7|12973.7|12977.2|12975.2|12975.7|12973.7|83
1726449900000|2024-09-16 01:25:00|12975.6|12973.6|12973.8|12971.8|12975.9|12973.9|12973.2|12970.6|122
1726450200000|2024-09-16 01:30:00|12973.6|12971.6|12976.8|12974.8|12976.8|12974.8|12972.2|12970.2|162
1726450500000|2024-09-16 01:35:00|12976.6|12974.6|12978.4|12974.9|12979.2|12976.6|12975.5|12972.6|181
1726450800000|2024-09-16 01:40:00|12978.3|12974.8|12978.4|12976.4|12979.2|12976.8|12977.1|12974.7|132
1726451100000|2024-09-16 01:45:00|12978.5|12976.5|12979.3|12977.3|12980.3|12977.7|12977.9|12975.3|121
1726451400000|2024-09-16 01:50:00|12979.1|12977.1|12979.9|12977.9|12980.9|12978.7|12979.1|12977.1|99
1726451700000|2024-09-16 01:55:00|12980|12978|12978.5|12976.5|12980.4|12978.4|12977|12974.7|130
1726452000000|2024-09-16 02:00:00|12978.4|12976.4|12978|12974.5|12978.4|12976.4|12976.4|12974.3|100
1726452300000|2024-09-16 02:05:00|12977.9|12974.4|12977.9|12974.4|12979|12976.4|12977|12973.9|177
1726452600000|2024-09-16 02:10:00|12978|12974.5|12977.6|12974.1|12978.1|12974.8|12976.3|12973.2|99
1726452900000|2024-09-16 02:15:00|12977.7|12974.2|12976.3|12974.3|12979.5|12976.7|12976.3|12974.1|121
1726453200000|2024-09-16 02:20:00|12976.2|12974.2|12976.6|12974.6|12978.5|12975.8|12976.2|12973.3|147
1726453500000|2024-09-16 02:25:00|12976.5|12974.5|12977.2|12973.7|12977.4|12974.9|12976.2|12973.6|115
1726453800000|2024-09-16 02:30:00|12977.3|12973.8|12976.5|12974.5|12978.7|12975.8|12976.5|12973.7|125
1726454100000|2024-09-16 02:35:00|12977.3|12973.8|12977.7|12974.2|12979.1|12975.6|12976.2|12973.5|144
1726454400000|2024-09-16 02:40:00|12977.6|12974.1|12975.7|12972.2|12978.2|12975.4|12974.8|12971.3|169
1726454700000|2024-09-16 02:45:00|12975.6|12972.1|12974.5|12971|12976.5|12973|12974.4|12970.9|139
1726455000000|2024-09-16 02:50:00|12974.4|12970.9|12971.9|12968.4|12974.5|12971.1|12971.7|12968.2|122
1726455300000|2024-09-16 02:55:00|12972|12968.5|12969.2|12965.7|12972.3|12969.4|12968.5|12965.7|119
1726455600000|2024-09-16 03:00:00|12967.9|12965.9|12970.3|12966.8|12970.4|12966.9|12967.3|12964.7|75
1726455900000|2024-09-16 03:05:00|12970.4|12966.9|12972.1|12968.6|12972.4|12968.9|12970.3|12966.9|75
1726456200000|2024-09-16 03:10:00|12972.2|12968.7|12970.5|12968.5|12972.4|12968.9|12970.2|12967.7|87
1726456500000|2024-09-16 03:15:00|12970.6|12968.6|12969.1|12967.1|12971.4|12968.6|12969.1|12966.6|108
1726456800000|2024-09-16 03:20:00|12969.9|12966.4|12966.9|12964.9|12970.1|12967.3|12966.7|12964.7|105
1726457100000|2024-09-16 03:25:00|12967|12965|12962.9|12960.9|12968.4|12965.7|12962.2|12959.5|196
1726457400000|2024-09-16 03:30:00|12962.8|12960.8|12961|12959|12963.2|12960.8|12959.2|12956.4|212
1726457700000|2024-09-16 03:35:00|12961.1|12959.1|12960.3|12958.3|12961.9|12959.3|12958.9|12955.9|202
1726458000000|2024-09-16 03:40:00|12960.2|12958.2|12958.1|12956.1|12960.8|12958.2|12957.8|12955.8|137
1726458300000|2024-09-16 03:45:00|12958.2|12956.2|12955.8|12953.8|12958.3|12956.3|12955.8|12953.8|151
1726458600000|2024-09-16 03:50:00|12955.9|12953.9|12956.7|12954.7|12957.4|12955.4|12955.1|12952.2|143
1726458900000|2024-09-16 03:55:00|12956.6|12954.6|12954.6|12952.6|12957.4|12955.4|12953.4|12951.4|160
1726459200000|2024-09-16 04:00:00|12954.5|12952.5|12952.9|12950.9|12955.5|12953.5|12952.4|12950|153
1726459500000|2024-09-16 04:05:00|12952.8|12950.8|12950.5|12948.5|12953.4|12951|12950.3|12947.8|203
1726459800000|2024-09-16 04:10:00|12950.6|12948.6|12952.1|12948.6|12952.4|12949.7|12950.4|12948|152
1726460100000|2024-09-16 04:15:00|12951.6|12949.6|12953.8|12951.8|12954.3|12951.8|12951.2|12949.1|118
1726460400000|2024-09-16 04:20:00|12953.9|12951.9|12955.9|12953.9|12955.9|12953.9|12953.7|12951.2|135
1726460700000|2024-09-16 04:25:00|12955.8|12953.8|12957.2|12955.2|12957.9|12955.5|12955.6|12953|125
1726461000000|2024-09-16 04:30:00|12957.3|12955.3|12958.3|12956.3|12959|12957|12957.1|12954.5|94
1726461300000|2024-09-16 04:35:00|12958.4|12956.4|12959.4|12957.4|12959.6|12957.4|12958.2|12956|98
1726461600000|2024-09-16 04:40:00|12959.5|12957.5|12960.3|12958.3|12961.5|12958.8|12959.3|12957.3|122
1726461900000|2024-09-16 04:45:00|12960.2|12958.2|12958.2|12956.2|12960.3|12958.3|12958.2|12956.2|81
1726462200000|2024-09-16 04:50:00|12958.3|12956.3|12960|12956.5|12961.1|12957.8|12958.1|12956.1|88
1726462500000|2024-09-16 04:55:00|12960.1|12956.6|12958.6|12956.6|12960.6|12957.4|12958.5|12956.5|56
1726462800000|2024-09-16 05:00:00|12958.5|12956.5|12957.3|12953.8|12959.1|12956.6|12956.5|12953.4|148
1726463100000|2024-09-16 05:05:00|12957.2|12953.7|12960.3|12956.8|12960.4|12956.9|12956.9|12953.4|129
1726463400000|2024-09-16 05:10:00|12960.2|12956.7|12961.6|12958.1|12961.8|12958.3|12959.6|12956.1|99
1726463700000|2024-09-16 05:15:00|12961.7|12958.2|12961|12957.5|12962.6|12959.5|12960.8|12957.4|73
1726464000000|2024-09-16 05:20:00|12960.9|12957.4|12960|12956.5|12960.9|12957.5|12959.3|12956|79
1726464300000|2024-09-16 05:25:00|12959.9|12956.4|12960|12956.5|12960.3|12957.4|12959|12955.8|93
1726464600000|2024-09-16 05:30:00|12959.9|12956.4|12960.7|12957.2|12961.9|12958.4|12959.5|12956|104
1726464900000|2024-09-16 05:35:00|12960.8|12957.3|12960.9|12957.4|12961.4|12958.3|12960.3|12956.9|89
1726465200000|2024-09-16 05:40:00|12961.1|12957.6|12960.4|12956.9|12961.3|12957.8|12960.1|12956.6|103
1726465500000|2024-09-16 05:45:00|12960.3|12956.8|12958.4|12956.4|12960.8|12957.3|12958.3|12955.7|149
1726465800000|2024-09-16 05:50:00|12958.5|12956.5|12956.7|12954.7|12958.8|12956.8|12956.6|12954.6|97
1726466100000|2024-09-16 05:55:00|12956.8|12954.8|12957|12953.5|12957.2|12954.9|12954.9|12952.3|176
1726466400000|2024-09-16 06:00:00|12956.8|12953.3|12955.6|12953.6|12958.9|12955.8|12955.4|12952.8|221
1726466700000|2024-09-16 06:05:00|12955.7|12953.7|12955.9|12953.9|12956.1|12954.1|12952.6|12950.6|208
1726467000000|2024-09-16 06:10:00|12956|12954|12956.2|12954.2|12957.9|12955.1|12955.6|12953|205
1726467300000|2024-09-16 06:15:00|12956.3|12954.3|12954.9|12951.4|12959.5|12956.1|12953.9|12950.4|199
1726467600000|2024-09-16 06:20:00|12954.8|12951.3|12959|12955.5|12959.2|12955.7|12953.7|12950.9|285
1726467900000|2024-09-16 06:25:00|12958.9|12955.4|12961.4|12957.9|12961.8|12958.3|12957.9|12954.4|127
1726468200000|2024-09-16 06:30:00|12961.5|12958|12958.3|12954.8|12961.6|12958.8|12957.4|12954.7|156
1726468500000|2024-09-16 06:35:00|12958.4|12954.9|12955.6|12952.1|12958.4|12954.9|12954.8|12951.7|198
1726468800000|2024-09-16 06:40:00|12955.8|12952.3|12955.7|12952.2|12956.9|12954.2|12954.3|12951.1|336
1726469100000|2024-09-16 06:45:00|12955.6|12952.1|12953.9|12950.4|12956.3|12953.2|12952.3|12949.4|233
1726469400000|2024-09-16 06:50:00|12953.8|12950.3|12954.2|12950.7|12957|12954.5|12953.5|12950.1|239
1726469700000|2024-09-16 06:55:00|12954.3|12950.8|12954.9|12952.9|12955.5|12953.1|12953.2|12950|207
1726470000000|2024-09-16 07:00:00|12955.3|12953.3|12957.7|12955.7|12957.8|12955.8|12954.4|12952.4|221
1726470300000|2024-09-16 07:05:00|12957.8|12955.8|12956.5|12954.5|12958.6|12956|12956.2|12953.8|175
1726470600000|2024-09-16 07:10:00|12956.6|12954.6|12956.8|12954.8|12958.1|12955.4|12955.5|12953.5|196
1726470900000|2024-09-16 07:15:00|12956.9|12954.9|12955.4|12953.4|12957.2|12955.2|12955.2|12953.2|197
1726471200000|2024-09-16 07:20:00|12955.3|12953.3|12958.7|12956.7|12959.7|12957.7|12955.3|12953.3|199
1726471500000|2024-09-16 07:25:00|12958.6|12956.6|12958.2|12954.7|12959.2|12956.7|12956.6|12954.6|271
1726471800000|2024-09-16 07:30:00|12958.3|12954.8|12953.2|12951.2|12958.3|12954.8|12953|12949.9|314
1726472100000|2024-09-16 07:35:00|12954|12950.5|12951.7|12949.7|12954.4|12951.5|12950.1|12947.3|223
1726472400000|2024-09-16 07:40:00|12951.8|12949.8|12950.9|12948.9|12954|12951.8|12950.6|12948.2|214
1726472700000|2024-09-16 07:45:00|12951|12949|12951.9|12949.9|12952.7|12950.1|12950.2|12947.6|210
1726473000000|2024-09-16 07:50:00|12952|12950|12955.6|12952.1|12955.8|12953.6|12952|12950|251
1726473300000|2024-09-16 07:55:00|12955.5|12952|12956.9|12953.4|12957.7|12954.9|12954.5|12951.7|238
1726473600000|2024-09-16 08:00:00|12956.8|12953.3|12957.2|12955.2|12958.4|12955.8|12955.5|12952.5|267
1726473900000|2024-09-16 08:05:00|12957.1|12955.1|12953.7|12951.7|12958.3|12955.4|12953.7|12951.7|242
1726474200000|2024-09-16 08:10:00|12953.4|12951.4|12952.3|12948.8|12955|12952.2|12951.4|12948.7|212
1726474500000|2024-09-16 08:15:00|12952.2|12948.7|12951.1|12947.6|12952.4|12948.9|12950.2|12947.4|202
1726474800000|2024-09-16 08:20:00|12951.2|12947.7|12950.8|12947.3|12951.9|12948.4|12950.7|12947.2|180
1726475100000|2024-09-16 08:25:00|12950.9|12947.4|12951.1|12947.6|12951.6|12948.7|12950.2|12947.3|179
1726475400000|2024-09-16 08:30:00|12951|12947.5|12950.8|12948.8|12952.9|12949.8|12950.2|12947.5|134
1726475700000|2024-09-16 08:35:00|12951|12949|12953.8|12951.8|12953.8|12951.8|12950.8|12948.3|194
1726476000000|2024-09-16 08:40:00|12953.9|12951.9|12952.4|12950.4|12954.7|12952.5|12952.2|12950.2|224
1726476300000|2024-09-16 08:45:00|12952.3|12950.3|12954.2|12952.2|12955.3|12953.3|12952.2|12950.2|189
1726476600000|2024-09-16 08:50:00|12954.1|12952.1|12953.2|12951.2|12955.2|12953.2|12952.8|12950.3|190
1726476900000|2024-09-16 08:55:00|12953.3|12951.3|12954.2|12952.2|12954.6|12952.3|12952.2|12949.4|246
1726477200000|2024-09-16 09:00:00|12954.3|12952.3|12954.3|12952.3|12957.5|12954.8|12954|12951.4|292
1726477500000|2024-09-16 09:05:00|12954.2|12952.2|12952.5|12950.5|12956.5|12953.3|12952.1|12949.4|266
1726477800000|2024-09-16 09:10:00|12952.6|12950.6|12953.2|12949.7|12954.2|12951.4|12952.4|12949.7|201
1726478100000|2024-09-16 09:15:00|12953.3|12949.8|12953|12949.5|12955.7|12952.2|12952.9|12949.4|234
1726478400000|2024-09-16 09:20:00|12953.1|12949.6|12951.9|12949.9|12955|12951.5|12951.9|12949.5|193
1726478700000|2024-09-16 09:25:00|12951.8|12949.8|12952.5|12949|12952.5|12949.9|12950.8|12948|194
1726479000000|2024-09-16 09:30:00|12952.4|12948.9|12955.4|12951.9|12955.4|12951.9|12951.2|12948.2|167
1726479300000|2024-09-16 09:35:00|12955.5|12952|12957.6|12955.6|12958.1|12956.1|12955|12952|225
1726479600000|2024-09-16 09:40:00|12957.5|12955.5|12958.7|12955.2|12958.9|12956.2|12956.5|12954.5|151
1726479900000|2024-09-16 09:45:00|12958.8|12955.3|12958.1|12956.1|12958.9|12956.8|12957.7|12954.9|111
1726480200000|2024-09-16 09:50:00|12958|12956|12959|12957|12959.5|12957.5|12957.7|12955.7|133
1726480500000|2024-09-16 09:55:00|12959.1|12957.1|12957.8|12955.8|12959.6|12957.6|12957.8|12955.8|143
1726480800000|2024-09-16 10:00:00|12957.7|12955.7|12954.8|12952.8|12957.8|12955.8|12954.6|12952.6|178
1726481100000|2024-09-16 10:05:00|12954.7|12952.7|12954.2|12952.2|12955.3|12952.8|12953.3|12950.5|213
1726481400000|2024-09-16 10:10:00|12954.3|12952.3|12953.8|12951.8|12955|12952.4|12952.9|12950.9|191
1726481700000|2024-09-16 10:15:00|12953.7|12951.7|12953.2|12951.2|12953.7|12951.7|12951.9|12949.9|189
1726482000000|2024-09-16 10:20:00|12953.1|12951.1|12951.7|12949.7|12953.8|12951.8|12951.5|12949.5|184
1726482300000|2024-09-16 10:25:00|12951.6|12949.6|12951.5|12949.5|12953.5|12950.9|12951.5|12948.8|150
1726482600000|2024-09-16 10:30:00|12951.6|12949.6|12951.5|12948|12951.8|12949.6|12950.4|12947.4|133
1726482900000|2024-09-16 10:35:00|12951.4|12947.9|12951.7|12949.7|12952.6|12949.8|12950.2|12947.3|212
1726483200000|2024-09-16 10:40:00|12951.8|12949.8|12953.7|12950.2|12953.8|12951.1|12951.8|12949.3|176
1726483500000|2024-09-16 10:45:00|12953.6|12950.1|12951.2|12949.2|12953.8|12951|12951.1|12948.8|145
1726483800000|2024-09-16 10:50:00|12951.1|12949.1|12952.2|12950.2|12952.8|12950.6|12950.6|12948.6|149
1726484100000|2024-09-16 10:55:00|12952.4|12950.4|12952.7|12950.7|12953.6|12950.9|12951.9|12949.8|138
1726484400000|2024-09-16 11:00:00|12952.6|12950.6|12951.2|12949.2|12953.7|12951|12950.9|12948.3|175
1726484700000|2024-09-16 11:05:00|12951.3|12949.3|12954|12950.5|12954.1|12950.7|12951.1|12948.5|145
1726485000000|2024-09-16 11:10:00|12953.9|12950.4|12953.9|12950.4|12953.9|12951.8|12951.8|12949.2|150
1726485300000|2024-09-16 11:15:00|12954|12950.5|12956.4|12954.4|12956.4|12954.4|12952.4|12950.4|136
1726485600000|2024-09-16 11:20:00|12956.3|12954.3|12953.9|12951.9|12956.4|12954.4|12953.8|12951.8|146
1726485900000|2024-09-16 11:25:00|12953.8|12951.8|12954.5|12952.5|12956.4|12954.4|12953.6|12951.6|211
1726486200000|2024-09-16 11:30:00|12954.4|12952.4|12954.4|12952.4|12954.9|12952.9|12953.5|12951.3|154
1726486500000|2024-09-16 11:35:00|12954.5|12952.5|12952.2|12950.2|12954.6|12952.6|12952|12949.7|161
1726486800000|2024-09-16 11:40:00|12952.1|12950.1|12954.2|12950.7|12954.5|12951.3|12951.8|12949.8|158
1726487100000|2024-09-16 11:45:00|12954.1|12950.6|12953.3|12949.8|12954.6|12951.7|12952.8|12949.3|219
1726487400000|2024-09-16 11:50:00|12953.5|12950|12952.4|12948.9|12954.2|12951.3|12952|12948.5|193
1726487700000|2024-09-16 11:55:00|12952.3|12948.8|12948.9|12946.9|12952.3|12948.8|12948.2|12945.6|170
1726488000000|2024-09-16 12:00:00|12948.8|12946.8|12948.3|12946.3|12949.3|12946.9|12946.5|12943.8|268
1726488300000|2024-09-16 12:05:00|12948.2|12946.2|12949.2|12947.2|12952.2|12948.9|12948.2|12945.7|232
1726488600000|2024-09-16 12:10:00|12949.1|12947.1|12948.4|12946.4|12950.6|12947.9|12947.5|12945.5|150
1726488900000|2024-09-16 12:15:00|12948.3|12946.3|12949.1|12947.1|12951.3|12948.5|12948.3|12946.1|233
1726489200000|2024-09-16 12:20:00|12949.2|12947.2|12947.4|12945.4|12949.4|12947.4|12946.5|12944.1|227
1726489500000|2024-09-16 12:25:00|12947.5|12945.5|12948.5|12944.8|12948.5|12945.8|12945.8|12943.7|245
1726489800000|2024-09-16 12:30:00|12949|12945.5|12951.6|12948.1|12954|12949.4|12944.6|12942.2|366
1726490100000|2024-09-16 12:35:00|12950.6|12948.6|12956.7|12953.2|12957.3|12954.5|12950.5|12948.5|442
1726490400000|2024-09-16 12:40:00|12956.6|12953.1|12957.4|12955.4|12962|12959.2|12955.3|12952.4|399
1726490700000|2024-09-16 12:45:00|12957.3|12955.3|12957.2|12953.7|12959.2|12956.5|12956.1|12953.7|243
1726491000000|2024-09-16 12:50:00|12957.3|12953.8|12957.2|12953.7|12960.2|12957.4|12955.9|12953.5|302
1726491300000|2024-09-16 12:55:00|12957.1|12953.6|12956.3|12954.3|12958.4|12954.9|12955.3|12952.6|259
1726491600000|2024-09-16 13:00:00|12957|12953.5|12954.9|12952.9|12958.2|12955.5|12954.8|12952|310
1726491900000|2024-09-16 13:05:00|12954.8|12952.8|12956.5|12954.5|12956.9|12954.7|12954.8|12952.6|190
1726492200000|2024-09-16 13:10:00|12956.4|12954.4|12955.4|12953.4|12957.4|12954.5|12955.3|12952.7|197
1726492500000|2024-09-16 13:15:00|12955.5|12953.5|12954|12952|12956|12953.9|12952.7|12949.9|241
1726492800000|2024-09-16 13:20:00|12954.2|12952.2|12953.9|12951.9|12957|12955|12952.4|12950.4|233
1726493100000|2024-09-16 13:25:00|12954.1|12952.1|12952.9|12950.9|12954.7|12952.7|12952.3|12950.3|253
1726493400000|2024-09-16 13:30:00|12953|12951|12951.3|12949.3|12953.6|12951.6|12950.6|12947.8|350
1726493700000|2024-09-16 13:35:00|12951.4|12949.4|12952.6|12950.6|12953.9|12951|12948.7|12946.7|361
1726494000000|2024-09-16 13:40:00|12952.7|12950.7|12953.4|12951.4|12955.2|12953.2|12952.3|12950|317
1726494300000|2024-09-16 13:45:00|12953.3|12951.3|12955.9|12952.4|12957.5|12954.6|12953.3|12951.3|312
1726494600000|2024-09-16 13:50:00|12955|12953|12955.5|12953.5|12956.9|12954.3|12954.7|12952.5|258
1726494900000|2024-09-16 13:55:00|12955.4|12953.4|12955.6|12953.6|12956.8|12954.8|12955.1|12953.1|254
1726495200000|2024-09-16 14:00:00|12955.4|12953.4|12961.1|12959.1|12961.2|12959.2|12955.4|12953.4|315
1726495500000|2024-09-16 14:05:00|12961|12959|12962.4|12960.4|12964.6|12961.9|12960.9|12958.3|284
1726495800000|2024-09-16 14:10:00|12962.3|12960.3|12961.2|12959.2|12963.4|12961.4|12960.6|12957.8|271
1726496100000|2024-09-16 14:15:00|12961.3|12959.3|12959|12957|12962.2|12959.6|12957.6|12955.6|271
1726496400000|2024-09-16 14:20:00|12959.1|12957.1|12959.9|12957.9|12960.8|12958.8|12959|12957|228
1726496700000|2024-09-16 14:25:00|12960|12958|12959.1|12957.1|12960.4|12958.4|12957.9|12955.9|225
1726497000000|2024-09-16 14:30:00|12959|12957|12957.8|12954.3|12959.2|12957.2|12956|12953.3|278
1726497300000|2024-09-16 14:35:00|12957.9|12954.4|12956.7|12954.7|12958.4|12955.6|12955.3|12953.2|228
1726497600000|2024-09-16 14:40:00|12956.8|12954.8|12961.2|12959.2|12961.7|12959.7|12956.7|12954.2|287
1726497900000|2024-09-16 14:45:00|12961.3|12959.3|12959.3|12957.3|12962.5|12960.2|12959|12956.2|375
1726498200000|2024-09-16 14:50:00|12959.5|12957.5|12960.6|12958.6|12961.1|12959.1|12958.5|12955.7|368
1726498500000|2024-09-16 14:55:00|12960.5|12958.5|12958.8|12956.8|12961.1|12959.1|12958.5|12956.5|252
1726498800000|2024-09-16 15:00:00|12958.7|12956.7|12962.6|12959.1|12962.8|12960.4|12958.7|12956.4|296
1726499100000|2024-09-16 15:05:00|12962.5|12959|12960.9|12958.9|12962.9|12960.9|12960.4|12958.4|245
1726499400000|2024-09-16 15:10:00|12961|12959|12961.7|12959.7|12964.1|12962.1|12960.7|12958.7|210
1726499700000|2024-09-16 15:15:00|12961.8|12959.8|12959.8|12957.8|12962.8|12960.6|12959.1|12957.1|229
1726500000000|2024-09-16 15:20:00|12959.9|12957.9|12961|12959|12962.1|12960.1|12959.6|12957.6|247
1726500300000|2024-09-16 15:25:00|12960.8|12958.8|12960.8|12958.8|12962.6|12960|12960|12958|188
1726500600000|2024-09-16 15:30:00|12960.7|12958.7|12966.1|12962.6|12966.2|12963.4|12960.2|12958.2|257
1726500900000|2024-09-16 15:35:00|12966|12962.5|12966.1|12962.6|12967.9|12964.4|12964.3|12961.4|233
1726501200000|2024-09-16 15:40:00|12966|12962.5|12965.9|12962.4|12967.3|12963.8|12965.5|12962|215
1726501500000|2024-09-16 15:45:00|12965.8|12962.3|12967.3|12963.8|12967.3|12964.2|12965.5|12962|154
1726501800000|2024-09-16 15:50:00|12967.2|12963.7|12968.1|12964.6|12970.6|12967.1|12967.2|12963.7|276
1726502100000|2024-09-16 15:55:00|12968|12964.5|12965.7|12962.2|12968.4|12965.6|12964.9|12962.1|257
1726502400000|2024-09-16 16:00:00|12965.6|12962.1|12963.2|12959.7|12965.6|12962.1|12962.4|12959|262
1726502700000|2024-09-16 16:05:00|12963.1|12959.6|12962.4|12960.4|12963.2|12960.4|12961.9|12958.6|229
1726503000000|2024-09-16 16:10:00|12962.5|12960.5|12965.2|12963.2|12966.3|12963.7|12962.5|12960.5|249
1726503300000|2024-09-16 16:15:00|12965.3|12963.3|12966.6|12963.1|12967.4|12965.4|12965|12963|209
1726503600000|2024-09-16 16:20:00|12966.5|12963|12964.9|12962.9|12966.5|12964.2|12964.2|12961.6|216
1726503900000|2024-09-16 16:25:00|12965|12963|12963.4|12961.4|12966.5|12963.6|12963.2|12961.2|214
1726504200000|2024-09-16 16:30:00|12963.5|12961.5|12961.5|12959.5|12963.5|12961.5|12960.5|12957.5|217
1726504500000|2024-09-16 16:35:00|12961.6|12959.6|12961.3|12959.3|12962.2|12960.2|12960.6|12958.6|193
1726504800000|2024-09-16 16:40:00|12961.4|12959.4|12960|12956.5|12962.6|12960.1|12959.6|12956.4|303
1726505100000|2024-09-16 16:45:00|12959.9|12956.4|12960.8|12958.8|12961.5|12959.3|12958.8|12956.3|201
1726505400000|2024-09-16 16:50:00|12960.9|12958.9|12960.2|12956.7|12961.3|12959.1|12959.3|12956.4|226
1726505700000|2024-09-16 16:55:00|12960.1|12956.6|12957.6|12955.6|12960.1|12957.3|12957|12954.3|209
1726506000000|2024-09-16 17:00:00|12957.7|12955.7|12958.1|12956.1|12958.4|12956.4|12956.8|12954.8|236
1726506300000|2024-09-16 17:05:00|12958.4|12956.4|12958.1|12956.1|12958.9|12956.5|12957|12955|240
1726506600000|2024-09-16 17:10:00|12957.8|12955.8|12961.9|12958.4|12962|12958.5|12957.4|12955.4|234
1726506900000|2024-09-16 17:15:00|12962|12958.5|12961.5|12958|12962.3|12959.3|12960.3|12957.5|265
1726507200000|2024-09-16 17:20:00|12961.6|12958.1|12961.2|12959.2|12962.7|12960|12960.7|12957.8|225
1726507500000|2024-09-16 17:25:00|12961.9|12958.4|12962.6|12959.1|12963.4|12960.8|12960.6|12958.4|233
1726507800000|2024-09-16 17:30:00|12962.7|12959.2|12964.2|12960.7|12964.6|12961.8|12962.3|12958.8|239
1726508100000|2024-09-16 17:35:00|12964.3|12960.8|12964.9|12961.4|12966.4|12962.9|12964.1|12960.6|173
1726508400000|2024-09-16 17:40:00|12964.8|12961.3|12963.3|12959.8|12965.2|12962.4|12962.3|12959.5|137
1726508700000|2024-09-16 17:45:00|12963.4|12959.9|12962|12958.5|12963.9|12961.1|12961.3|12958.3|204
1726509000000|2024-09-16 17:50:00|12962.1|12958.6|12962.6|12959.1|12962.8|12960.2|12961.2|12958.3|178
1726509300000|2024-09-16 17:55:00|12962.5|12959|12961.1|12957.6|12962.5|12959.7|12959.8|12957|168
1726509600000|2024-09-16 18:00:00|12961|12957.5|12960.3|12956.8|12961.8|12958.3|12959.9|12956.4|299
1726509900000|2024-09-16 18:05:00|12960.2|12956.7|12959.7|12957.7|12960.8|12958.2|12958.9|12956.1|183
1726510200000|2024-09-16 18:10:00|12959.6|12957.6|12961.3|12957.8|12961.6|12959.1|12959.6|12956.9|231
1726510500000|2024-09-16 18:15:00|12961.2|12957.7|12962.2|12958.7|12962.4|12959.8|12960.8|12957.7|169
1726510800000|2024-09-16 18:20:00|12962.3|12958.8|12961.5|12959.5|12962.5|12960.1|12961.1|12958.5|184
1726511100000|2024-09-16 18:25:00|12961.4|12959.4|12960.3|12958.3|12961.7|12959.4|12959.9|12956.4|152
1726511400000|2024-09-16 18:30:00|12960.2|12958.2|12960.6|12958.6|12960.9|12958.9|12960.1|12958.1|187
1726511700000|2024-09-16 18:35:00|12960.7|12958.7|12960.2|12958.2|12961.6|12958.8|12959.7|12956.9|203
1726512000000|2024-09-16 18:40:00|12960.1|12958.1|12960.5|12958.5|12961.5|12958.8|12959.8|12957|106
1726512300000|2024-09-16 18:45:00|12960.4|12958.4|12960.9|12958.9|12961|12959|12960.4|12958.4|140
1726512600000|2024-09-16 18:50:00|12960.7|12958.7|12962.8|12959.3|12962.8|12960.1|12960.3|12958|146
1726512900000|2024-09-16 18:55:00|12962.7|12959.2|12962.1|12958.6|12963.1|12959.6|12961.3|12958.5|128
1726513200000|2024-09-16 19:00:00|12962.2|12958.7|12962.7|12959.2|12963.3|12959.8|12961.9|12958.4|139
1726513500000|2024-09-16 19:05:00|12962.8|12959.3|12963.2|12959.7|12963.4|12959.9|12962.4|12958.9|127
1726513800000|2024-09-16 19:10:00|12963.3|12959.8|12963.5|12960|12963.5|12960|12962.9|12959.4|104
1726514100000|2024-09-16 19:15:00|12963.6|12960.1|12964.5|12961|12965|12961.5|12963.5|12960|122
1726514400000|2024-09-16 19:20:00|12964.6|12961.1|12961.8|12958.3|12965|12962.2|12961.6|12958.1|155
1726514700000|2024-09-16 19:25:00|12961.7|12958.2|12963.5|12960|12963.9|12960.4|12961.7|12958.2|131
1726515000000|2024-09-16 19:30:00|12963.6|12960.1|12962.1|12960.1|12963.7|12960.2|12961.8|12958.9|127
1726515300000|2024-09-16 19:35:00|12962|12960|12961.3|12957.8|12963|12960.2|12960.6|12957.1|157
1726515600000|2024-09-16 19:40:00|12961.4|12957.9|12961.5|12958|12962|12958.5|12959.8|12956.3|103
1726515900000|2024-09-16 19:45:00|12961.4|12957.9|12960.6|12957.1|12961.5|12958|12960.5|12957|118
1726516200000|2024-09-16 19:50:00|12960.5|12957|12958.7|12955.2|12960.5|12957|12958.6|12955.1|127
1726516500000|2024-09-16 19:55:00|12958.6|12955.1|12957.1|12953.6|12958.6|12955.1|12956.1|12953|171
1726516800000|2024-09-16 20:00:00|12957|12953.5|12955.4|12951.9|12957.4|12954.6|12955.4|12951.9|154
1726517100000|2024-09-16 20:05:00|12955.5|12952|12955.6|12952.1|12956.2|12952.7|12955.4|12951.9|90
1726517400000|2024-09-16 20:10:00|12955.7|12952.2|12956.3|12952.8|12956.5|12953|12955.5|12952|65
1726517700000|2024-09-16 20:15:00|12956.2|12952.7|12955.9|12952.4|12956.4|12952.9|12955.7|12952.2|46
1726518000000|2024-09-16 20:20:00|12956|12952.5|12956.3|12952.8|12956.4|12952.9|12955|12951.5|118
1726518300000|2024-09-16 20:25:00|12956.2|12952.7|12955|12951.5|12956.4|12952.9|12954.8|12951.3|76
1726518600000|2024-09-16 20:30:00|12955.1|12951.6|12954.8|12951.3|12955.5|12952|12954.7|12951.2|117
1726518900000|2024-09-16 20:35:00|12954.7|12951.2|12955.1|12951.6|12955.7|12952.2|12954.4|12950.9|87
1726519200000|2024-09-16 20:40:00|12955.2|12951.7|12954.1|12950.6|12955.5|12952|12953.9|12950.4|96
1726519500000|2024-09-16 20:45:00|12954.2|12950.7|12954.9|12951.4|12955.6|12952.1|12954|12950.5|71
1726519800000|2024-09-16 20:50:00|12955.1|12951.6|12954.9|12951.4|12955.8|12952.2|12954.4|12950.9|106
1726520100000|2024-09-16 20:55:00|12954.7|12951.2|12955.8|12950.3|12956.1|12951.7|12954.6|12950.3|126
1726520400000|2024-09-16 21:00:00|12964.3|12948.3|12964.8|12948.8|12968|12952|12963.1|12947.1|14
1726520700000|2024-09-16 21:05:00|12962.7|12946.7|12963.3|12947.3|12965|12949|12961.9|12945.9|49
1726521000000|2024-09-16 21:10:00|12963.6|12947.6|12963.3|12947.3|12963.8|12947.8|12963.3|12947.3|27
1726521300000|2024-09-16 21:15:00|12963.4|12947.4|12962|12946|12964.1|12948.1|12961.9|12945.9|52
1726521600000|2024-09-16 21:20:00|12962.2|12946.2|12962.2|12946.2|12962.3|12946.3|12962|12946|19
1726521900000|2024-09-16 21:25:00|12962.3|12946.3|12962.2|12946.2|12962.3|12946.3|12962.1|12946.1|4
1726522200000|2024-09-16 21:30:00|12962.3|12946.3|12962|12946|12962.3|12946.3|12961.8|12945.8|38
1726522500000|2024-09-16 21:35:00|12961.9|12945.9|12961.5|12945.5|12961.9|12945.9|12961.4|12945.4|58
1726522800000|2024-09-16 21:40:00|12961.6|12945.6|12961.7|12945.7|12961.7|12945.7|12961.4|12945.4|40
1726523100000|2024-09-16 21:45:00|12961.6|12945.6|12964.7|12948.7|12965.3|12949.3|12961.6|12945.6|83
1726523400000|2024-09-16 21:50:00|12964.5|12948.5|12965.6|12949.6|12965.7|12949.7|12962.3|12946.3|88
1726523700000|2024-09-16 21:55:00|12964.9|12948.9|12964.8|12948.8|12965.9|12949.9|12962.9|12946.9|89
1726524000000|2024-09-16 22:00:00|12964.5|12948.5|12957.6|12948.7|12965.1|12949.1|12957.1|12944.7|284
1726524300000|2024-09-16 22:05:00|12957.1|12949.1|12956.6|12948.7|12957.3|12949.6|12956.4|12948.6|119
1726524600000|2024-09-16 22:10:00|12956.5|12948.9|12957|12952.2|12957|12952.4|12955.3|12948.9|90
1726524900000|2024-09-16 22:15:00|12956.9|12952.1|12958.4|12954.9|12958.5|12954.9|12956.5|12952.1|97
1726525200000|2024-09-16 22:20:00|12958.5|12954.3|12958|12954.1|12958.5|12954.9|12957.7|12954|61
1726525500000|2024-09-16 22:25:00|12958.1|12954.4|12957|12953.5|12958.2|12954.6|12956.8|12953.3|52
1726525800000|2024-09-16 22:30:00|12957.1|12953.6|12957.2|12953.7|12957.3|12953.8|12956.9|12953.4|28
1726526100000|2024-09-16 22:35:00|12957.3|12953.8|12957.3|12953.8|12957.6|12954.1|12957.1|12953.6|30
1726526400000|2024-09-16 22:40:00|12957.2|12953.7|12957.1|12953.6|12957.5|12954|12957.1|12953.6|38
1726526700000|2024-09-16 22:45:00|12957.2|12953.7|12957.2|12953.7|12957.7|12954.2|12957.1|12953.6|44
1726527000000|2024-09-16 22:50:00|12957.3|12953.8|12957.8|12954.3|12957.8|12954.3|12957.1|12953.6|54
1726527300000|2024-09-16 22:55:00|12957.9|12954.4|12959|12955.5|12959.4|12955.9|12957.9|12954.4|67
1726527600000|2024-09-16 23:00:00|12958.9|12955.4|12960.2|12956.7|12960.3|12956.8|12957.5|12954|103
1726527900000|2024-09-16 23:05:00|12960.4|12956.9|12962.5|12959|12962.6|12959.1|12960.2|12956.7|99
1726528200000|2024-09-16 23:10:00|12962.4|12958.9|12963.9|12960.4|12964.4|12960.9|12962.4|12958.9|106
1726528500000|2024-09-16 23:15:00|12964|12960.5|12964.9|12961.4|12967.3|12963.8|12963.4|12959.9|186
1726528800000|2024-09-16 23:20:00|12964.5|12961|12962.4|12958.9|12964.5|12961|12960.9|12957.4|132
1726529100000|2024-09-16 23:25:00|12962.5|12959|12961.6|12958.1|12962.5|12959|12961.5|12958|102
1726529400000|2024-09-16 23:30:00|12961.5|12958|12961.4|12957.9|12961.8|12958.3|12960.5|12957|99
1726529700000|2024-09-16 23:35:00|12961.5|12958|12960.3|12958.3|12962.3|12959.6|12960.2|12957.5|79
1726530000000|2024-09-16 23:40:00|12960.2|12958.2|12960|12956.5|12960.9|12958.2|12958.6|12955.7|88
1726530300000|2024-09-16 23:45:00|12959.9|12956.4|12958.7|12956.7|12960.9|12958|12958.5|12955|99
1726530600000|2024-09-16 23:50:00|12958.6|12956.6|12958.4|12956.4|12959.6|12956.6|12957.9|12954.8|114
1726530900000|2024-09-16 23:55:00|12958.5|12956.5|12958.1|12956.1|12959.7|12957|12958|12954.8|81
1726531200000|2024-09-17 00:00:00|12958.8|12955.3|12956.7|12953.2|12959.9|12956.4|12956.4|12952.9|195
1726531500000|2024-09-17 00:05:00|12956.6|12953.1|12954.9|12951.4|12956.8|12953.3|12954.4|12950.9|116
1726531800000|2024-09-17 00:10:00|12954.8|12951.3|12956|12952.5|12958.3|12955|12954.7|12951.2|134
1726532100000|2024-09-17 00:15:00|12956.1|12952.6|12958.6|12956.6|12958.7|12956.7|12954.4|12952.4|171
1726532400000|2024-09-17 00:20:00|12958.7|12956.7|12958.4|12956.4|12959.7|12957.6|12958.2|12955.9|121
1726532700000|2024-09-17 00:25:00|12958.5|12956.5|12959|12955.5|12961.5|12958.2|12958.5|12955.3|123
1726533000000|2024-09-17 00:30:00|12958.9|12955.4|12958.5|12955|12959|12956.2|12955.9|12952.8|191
1726533300000|2024-09-17 00:35:00|12958.6|12955.1|12959.9|12957.9|12960.6|12958.2|12956.5|12954.2|156
1726533600000|2024-09-17 00:40:00|12959.8|12957.8|12961.2|12957.7|12961.3|12958.3|12958.7|12956|139
1726533900000|2024-09-17 00:45:00|12961.3|12957.8|12963.3|12961.3|12964.7|12961.7|12960.7|12957.8|162
1726534200000|2024-09-17 00:50:00|12963.4|12961.4|12964.2|12960.7|12965|12962.1|12961.8|12958.3|176
1726534500000|2024-09-17 00:55:00|12964.3|12960.8|12962.9|12960.9|12964.7|12961.2|12962.5|12960.2|141
1726534800000|2024-09-17 01:00:00|12963|12961|12964.1|12960.6|12964.5|12961.7|12962.3|12959|146
1726535100000|2024-09-17 01:05:00|12964|12960.5|12961.8|12959.8|12964.6|12961.3|12961.7|12959.7|151
1726535400000|2024-09-17 01:10:00|12961.7|12959.7|12960.2|12956.7|12962|12960|12958.9|12955.5|171
1726535700000|2024-09-17 01:15:00|12960.3|12956.8|12960.9|12957.4|12961.7|12958.2|12958.5|12955.9|143
1726536000000|2024-09-17 01:20:00|12961.1|12957.6|12959.6|12956.1|12962|12958.5|12959.5|12956|141
1726536300000|2024-09-17 01:25:00|12959.7|12956.2|12959.9|12956.4|12960.3|12957.3|12958.8|12955.6|126
1726536600000|2024-09-17 01:30:00|12960|12956.5|12957.5|12955.5|12960.4|12956.9|12957.2|12954.6|143
1726536900000|2024-09-17 01:35:00|12957.6|12955.6|12958.8|12955.3|12960.3|12956.8|12956.6|12953.7|195
1726537200000|2024-09-17 01:40:00|12959.2|12955.7|12958.6|12955.1|12959.2|12955.7|12956.5|12953.7|153
1726537500000|2024-09-17 01:45:00|12958.5|12955|12961.1|12957.6|12961.2|12957.7|12957.3|12953.8|183
1726537800000|2024-09-17 01:50:00|12961.2|12957.7|12957.6|12954.1|12961.5|12958|12957.4|12953.9|165
1726538100000|2024-09-17 01:55:00|12957.7|12954.2|12953.6|12950.1|12958.2|12954.7|12953.5|12950|238
1726538400000|2024-09-17 02:00:00|12953.5|12950|12950|12946.5|12954|12950.5|12950|12946.5|170
1726538700000|2024-09-17 02:05:00|12950.1|12946.6|12949.8|12946.3|12950.5|12947.1|12948.7|12945.8|168
1726539000000|2024-09-17 02:10:00|12949.6|12946.1|12947.5|12944|12950.2|12946.7|12946.4|12942.9|160
1726539300000|2024-09-17 02:15:00|12947.4|12943.9|12946.5|12943|12948|12944.5|12945.8|12942.9|150
1726539600000|2024-09-17 02:20:00|12946.6|12943.1|12946.7|12943.2|12948.3|12944.8|12946.5|12943|156
1726539900000|2024-09-17 02:25:00|12946.8|12943.3|12940.4|12936.9|12947.2|12943.7|12940.2|12936.7|217
1726540200000|2024-09-17 02:30:00|12940.5|12937|12943.9|12940.4|12944.9|12941.4|12939.6|12936.1|228
1726540500000|2024-09-17 02:35:00|12943.8|12940.3|12946.4|12942.9|12946.4|12943.1|12943.6|12940.2|110
1726540800000|2024-09-17 02:40:00|12946.5|12943|12947.7|12944.2|12947.8|12944.3|12945.7|12942.2|129
1726541100000|2024-09-17 02:45:00|12947.6|12944.1|12948.2|12944.7|12948.3|12945.3|12947.1|12944.1|135
1726541400000|2024-09-17 02:50:00|12948.3|12944.8|12948.3|12944.8|12948.4|12945.6|12947.6|12944.2|64
1726541700000|2024-09-17 02:55:00|12948.2|12944.7|12949|12945.5|12950|12947.1|12947|12944.3|119
1726542000000|2024-09-17 03:00:00|12948.9|12945.4|12949.8|12946.3|12950.2|12947.2|12947.7|12944.9|129
1726542300000|2024-09-17 03:05:00|12949.9|12946.4|12949.2|12947.2|12950.4|12947.6|12949.1|12946.2|109
1726542600000|2024-09-17 03:10:00|12949.3|12947.3|12949.1|12945.6|12949.4|12947.4|12947.1|12944.8|89
1726542900000|2024-09-17 03:15:00|12949|12945.5|12947.3|12945.3|12949.5|12946.6|12947.2|12945|92
1726543200000|2024-09-17 03:20:00|12947.2|12945.2|12945|12943|12947.2|12945.2|12944.8|12942.8|78
1726543500000|2024-09-17 03:25:00|12945.9|12942.4|12946.6|12943.1|12946.9|12943.7|12945|12942.3|109
1726543800000|2024-09-17 03:30:00|12946.7|12943.2|12947.7|12944.2|12948.5|12945|12946.7|12943.2|122
1726544100000|2024-09-17 03:35:00|12947.6|12944.1|12946.3|12942.8|12947.6|12944.1|12945.8|12942.3|88
1726544400000|2024-09-17 03:40:00|12946.4|12942.9|12948.8|12945.3|12949.2|12946.8|12945.8|12942.9|133
1726544700000|2024-09-17 03:45:00|12949.1|12945.6|12949.5|12946|12950.2|12946.7|12948|12944.5|141
1726545000000|2024-09-17 03:50:00|12949.6|12946.1|12949.1|12945.6|12950.5|12947|12949.1|12945.6|106
1726545300000|2024-09-17 03:55:00|12949|12945.5|12950.5|12947|12950.5|12947.7|12948.4|12944.9|103
1726545600000|2024-09-17 04:00:00|12950.6|12947.1|12951.7|12948.2|12952.4|12948.9|12950.5|12947|90
1726545900000|2024-09-17 04:05:00|12951.8|12948.3|12953.5|12950|12953.8|12950.9|12951.1|12947.6|102
1726546200000|2024-09-17 04:10:00|12953.4|12949.9|12953.5|12950|12954.2|12950.9|12952.7|12949.5|104
1726546500000|2024-09-17 04:15:00|12953.4|12949.9|12954.2|12950.7|12954.9|12952|12953|12949.9|94
1726546800000|2024-09-17 04:20:00|12954.1|12950.6|12953.9|12950.4|12955.1|12951.6|12953.8|12950.3|128
1726547100000|2024-09-17 04:25:00|12953.8|12950.3|12954.1|12950.6|12954.4|12950.9|12953.2|12949.7|101
1726547400000|2024-09-17 04:30:00|12954.2|12950.7|12953.7|12950.2|12954.6|12951.1|12953.2|12949.7|117
1726547700000|2024-09-17 04:35:00|12953.6|12950.1|12952.9|12949.4|12954|12950.5|12952.6|12949.1|104
1726548000000|2024-09-17 04:40:00|12953|12949.5|12951.8|12948.3|12953.2|12949.7|12951.8|12948.3|101
1726548300000|2024-09-17 04:45:00|12951.7|12948.2|12953.9|12950.4|12953.9|12950.4|12951.5|12948|136
1726548600000|2024-09-17 04:50:00|12954.5|12951|12951.6|12948.1|12954.5|12951.3|12951.4|12947.9|101
1726548900000|2024-09-17 04:55:00|12951.7|12948.2|12951.6|12949.6|12952.3|12949.8|12949.9|12947.1|101
1726549200000|2024-09-17 05:00:00|12951.7|12949.7|12951.4|12949.4|12952.5|12950.3|12950.9|12948.1|106
1726549500000|2024-09-17 05:05:00|12951.5|12949.5|12950.3|12948.3|12953.2|12950.5|12950.2|12948.2|103
1726549800000|2024-09-17 05:10:00|12950.2|12948.2|12952.8|12949.3|12953.7|12950.2|12950|12947.4|118
1726550100000|2024-09-17 05:15:00|12952.7|12949.2|12950.8|12948.8|12953|12949.9|12950.5|12948|83
1726550400000|2024-09-17 05:20:00|12950.9|12948.9|12948.6|12946.6|12950.9|12948.9|12948.6|12946.6|87
1726550700000|2024-09-17 05:25:00|12948.5|12946.5|12948.6|12945.1|12948.6|12946.6|12947.1|12944.4|85
1726551000000|2024-09-17 05:30:00|12947.8|12945.8|12945.9|12943.9|12948.8|12946.8|12945.8|12943.8|81
1726551300000|2024-09-17 05:35:00|12946|12944|12947.5|12945.5|12947.6|12945.6|12945.9|12943.9|77
1726551600000|2024-09-17 05:40:00|12947.4|12945.4|12946.2|12942.7|12947.4|12945.4|12945.8|12942.3|89
1726551900000|2024-09-17 05:45:00|12946.1|12942.6|12948|12946|12948.2|12946.2|12945.9|12942.4|105
1726552200000|2024-09-17 05:50:00|12947.6|12945.6|12950.3|12946.8|12950.4|12947.4|12947.1|12945.1|107
1726552500000|2024-09-17 05:55:00|12949.4|12947.4|12947.7|12945.7|12949.4|12947.4|12946.4|12943.8|134
1726552800000|2024-09-17 06:00:00|12947.6|12945.6|12944.6|12941.1|12948.4|12946|12944.5|12941|214
1726553100000|2024-09-17 06:05:00|12943.7|12941.7|12943.9|12941.9|12945.7|12943|12942.6|12940|202
1726553400000|2024-09-17 06:10:00|12944|12942|12942.7|12940.7|12944.7|12942.4|12942.3|12939.6|141
1726553700000|2024-09-17 06:15:00|12942.8|12940.8|12947|12943.5|12947|12943.5|12942.8|12940.7|179
1726554000000|2024-09-17 06:20:00|12947.1|12943.6|12945.7|12942.2|12947.7|12944.8|12944.9|12941.9|162
1726554300000|2024-09-17 06:25:00|12945.6|12942.1|12944.2|12942.2|12945.6|12943.2|12943.2|12940.7|147
1726554600000|2024-09-17 06:30:00|12944.1|12942.1|12943.8|12940.3|12945|12942.2|12943.3|12940.1|124
1726554900000|2024-09-17 06:35:00|12943.7|12940.2|12943.1|12939.6|12943.7|12940.7|12941.6|12938.4|105
1726555200000|2024-09-17 06:40:00|12943.2|12939.7|12942.3|12938.8|12944.4|12941.5|12941.3|12938.3|154
1726555500000|2024-09-17 06:45:00|12942.4|12938.9|12942.4|12940.4|12943.4|12940.5|12941.2|12937.7|174
1726555800000|2024-09-17 06:50:00|12942.6|12940.6|12943.9|12940.4|12944.2|12941.2|12942|12939.6|185
1726556100000|2024-09-17 06:55:00|12944|12940.5|12944.4|12940.9|12945|12942.3|12943.5|12940|144
1726556400000|2024-09-17 07:00:00|12944.5|12941|12941.2|12939.2|12945|12942.2|12941.2|12938.9|232
1726556700000|2024-09-17 07:05:00|12941.1|12939.1|12940.8|12938.8|12943.5|12940.7|12940.3|12938.1|220
1726557000000|2024-09-17 07:10:00|12940.7|12938.7|12942.1|12938.6|12943.3|12941|12940.4|12938.4|203
1726557300000|2024-09-17 07:15:00|12942.3|12940.3|12941.5|12939.5|12943.7|12941|12940.5|12937.9|162
1726557600000|2024-09-17 07:20:00|12941.6|12939.6|12938.4|12936.4|12942|12940|12937.6|12935.6|222
1726557900000|2024-09-17 07:25:00|12938.3|12936.3|12938.7|12936.7|12939.6|12936.9|12938.3|12935.5|126
1726558200000|2024-09-17 07:30:00|12938.6|12936.6|12938.1|12936.1|12938.7|12936.7|12937.6|12935.6|191
1726558500000|2024-09-17 07:35:00|12938|12936|12937.8|12935.8|12938.5|12936.5|12937.4|12935.4|142
1726558800000|2024-09-17 07:40:00|12937.7|12935.7|12933.5|12931.5|12937.7|12935.7|12933.3|12930.7|197
1726559100000|2024-09-17 07:45:00|12933.6|12931.6|12937.6|12934.1|12938.1|12934.6|12933.2|12931.2|239
1726559400000|2024-09-17 07:50:00|12937.5|12934|12936.6|12934.6|12937.6|12934.9|12936.1|12932.6|126
1726559700000|2024-09-17 07:55:00|12936.5|12934.5|12936.8|12934.8|12938.2|12936.2|12936|12934|209
1726560000000|2024-09-17 08:00:00|12936.7|12934.7|12937.6|12935.6|12938.4|12936.4|12936.7|12934.7|153
1726560300000|2024-09-17 08:05:00|12938.2|12936.2|12939.3|12937.3|12940.8|12938|12938|12935.7|157
1726560600000|2024-09-17 08:10:00|12939.2|12937.2|12942.1|12938.6|12942.1|12938.9|12938.6|12936.6|181
1726560900000|2024-09-17 08:15:00|12942.2|12938.7|12940.2|12938.2|12942.7|12939.5|12940.2|12937.5|133
1726561200000|2024-09-17 08:20:00|12940.1|12938.1|12940|12938|12940.9|12938.4|12938.7|12936.7|155
1726561500000|2024-09-17 08:25:00|12940.1|12938.1|12941.6|12938.1|12941.6|12939.3|12940.1|12937.7|177
1726561800000|2024-09-17 08:30:00|12941.5|12938|12938.1|12936.1|12941.6|12938.7|12937.9|12935.8|209
1726562100000|2024-09-17 08:35:00|12938.2|12936.2|12937.3|12935.3|12940.2|12938.2|12937.2|12935.2|132
1726562400000|2024-09-17 08:40:00|12937.4|12935.4|12936.7|12934.7|12937.6|12935.6|12935.1|12932.3|200
1726562700000|2024-09-17 08:45:00|12936.6|12934.6|12934.9|12932.9|12937.9|12935.9|12934.4|12931.7|203
1726563000000|2024-09-17 08:50:00|12934.8|12932.8|12933.8|12931.8|12935.2|12932.9|12933|12931|183
1726563300000|2024-09-17 08:55:00|12933.7|12931.7|12933.2|12929.7|12934.4|12932.4|12932.5|12929.5|174
1726563600000|2024-09-17 09:00:00|12933.1|12929.6|12932|12930|12935.2|12932.4|12931.9|12929.4|251
1726563900000|2024-09-17 09:05:00|12931.9|12929.9|12931.5|12928|12932.2|12929.9|12929.7|12927.7|210
1726564200000|2024-09-17 09:10:00|12931.4|12927.9|12932.2|12928.7|12932.4|12929.7|12930.4|12926.9|146
1726564500000|2024-09-17 09:15:00|12932.3|12928.8|12932|12930|12934.3|12931.1|12931.2|12928.3|166
1726564800000|2024-09-17 09:20:00|12932.1|12930.1|12931.2|12929.2|12932.5|12930.5|12930.4|12928|193
1726565100000|2024-09-17 09:25:00|12931.1|12929.1|12931.2|12929.2|12932.1|12929.6|12930.5|12928.4|203
1726565400000|2024-09-17 09:30:00|12931.1|12929.1|12932.6|12929.1|12933.3|12930.7|12931|12928.6|170
1726565700000|2024-09-17 09:35:00|12932.5|12929|12930.7|12928.7|12933.3|12930.6|12930.6|12928.6|153
1726566000000|2024-09-17 09:40:00|12930.8|12928.8|12932.6|12930.6|12933.5|12931|12930.6|12928.6|166
1726566300000|2024-09-17 09:45:00|12932.7|12930.7|12932.9|12930.9|12933.5|12931.5|12931.7|12929.7|171
1726566600000|2024-09-17 09:50:00|12932.8|12930.8|12931.8|12929.8|12933.7|12931.2|12931.5|12929.3|208
1726566900000|2024-09-17 09:55:00|12931.9|12929.9|12933.9|12930.4|12934.8|12931.3|12931.3|12929.2|190
1726567200000|2024-09-17 10:00:00|12934|12930.5|12933.9|12931.9|12935|12932.3|12932.7|12929.4|185
1726567500000|2024-09-17 10:05:00|12933.8|12931.8|12932.6|12930.6|12933.8|12931.8|12932.3|12929.6|109
1726567800000|2024-09-17 10:10:00|12932.7|12930.7|12932|12930|12932.7|12930.7|12931.8|12929.8|121
1726568100000|2024-09-17 10:15:00|12932.8|12929.3|12934.5|12931|12935.2|12932.5|12932.4|12929.3|144
1726568400000|2024-09-17 10:20:00|12934.4|12930.9|12933.8|12931.8|12935.2|12932.5|12933.5|12930.7|108
1726568700000|2024-09-17 10:25:00|12933.6|12931.6|12933.7|12931.7|12935.6|12932.9|12933.5|12930.9|193
1726569000000|2024-09-17 10:30:00|12933.8|12931.8|12933.7|12931.7|12934.4|12932.2|12933.4|12930.9|127
1726569300000|2024-09-17 10:35:00|12933.6|12931.6|12934|12932|12934.1|12932.1|12933.4|12931.4|133
1726569600000|2024-09-17 10:40:00|12933.9|12931.9|12936.2|12934.2|12937.7|12935.4|12933.9|12931.9|177
1726569900000|2024-09-17 10:45:00|12936.3|12934.3|12936|12934|12937.5|12934.6|12936|12933.4|94
1726570200000|2024-09-17 10:50:00|12936.1|12934.1|12936.6|12934.6|12937.6|12934.8|12934.7|12932.2|132
1726570500000|2024-09-17 10:55:00|12936.7|12934.7|12936.6|12934.6|12937.5|12934.9|12935.9|12933.4|197
1726570800000|2024-09-17 11:00:00|12936.5|12934.5|12938.1|12936.1|12938.1|12936.1|12936.2|12933.5|168
1726571100000|2024-09-17 11:05:00|12938.2|12936.2|12939.2|12937.2|12940.6|12937.8|12937.8|12935|164
1726571400000|2024-09-17 11:10:00|12939.3|12937.3|12938.9|12935.4|12940.2|12937.4|12937.9|12935.1|168
1726571700000|2024-09-17 11:15:00|12939|12935.5|12939.1|12935.6|12939.5|12936.5|12937.2|12934.3|142
1726572000000|2024-09-17 11:20:00|12939|12935.5|12936.3|12932.8|12939.1|12936.3|12935.6|12932.8|103
1726572300000|2024-09-17 11:25:00|12936.2|12932.7|12935.3|12933.3|12936.8|12934.8|12935.2|12932.4|156
1726572600000|2024-09-17 11:30:00|12935.4|12933.4|12934.4|12932.4|12935.5|12933.5|12934.1|12931.5|107
1726572900000|2024-09-17 11:35:00|12934.3|12932.3|12934.7|12931.2|12934.7|12932.3|12931.7|12929.7|152
1726573200000|2024-09-17 11:40:00|12934.6|12931.1|12933|12931|12935.4|12931.9|12932.9|12930.1|148
1726573500000|2024-09-17 11:45:00|12932.9|12930.9|12930.5|12928.5|12933.5|12930.9|12928.5|12926.5|221
1726573800000|2024-09-17 11:50:00|12930.4|12928.4|12931.9|12929.9|12932.5|12929.9|12930.2|12927.6|172
1726574100000|2024-09-17 11:55:00|12931.8|12929.8|12933.3|12931.3|12934.7|12932.4|12931.8|12929.1|229
1726574400000|2024-09-17 12:00:00|12933.2|12931.2|12933.9|12931.9|12935.4|12932.6|12932.1|12929.6|275
1726574700000|2024-09-17 12:05:00|12933.8|12931.8|12934.7|12932.7|12935.4|12933.4|12932.5|12930.5|204
1726575000000|2024-09-17 12:10:00|12934.8|12932.8|12935.3|12933.3|12935.5|12933.5|12933.4|12931.4|142
1726575300000|2024-09-17 12:15:00|12935.2|12933.2|12934.1|12932.1|12935.6|12933.2|12933.3|12930.6|195
1726575600000|2024-09-17 12:20:00|12934|12932|12933.6|12931.6|12935.1|12932.3|12932.1|12929.8|187
1726575900000|2024-09-17 12:25:00|12933.5|12931.5|12939.3|12930.4|12939.3|12934.1|12933.1|12929.8|277
1726576200000|2024-09-17 12:30:00|12940.2|12930.3|12944.4|12940.9|12960.8|12947|12931.1|12924.1|750
1726576500000|2024-09-17 12:35:00|12944.2|12940.7|12949.5|12946|12949.6|12946.1|12940.6|12937.1|640
1726576800000|2024-09-17 12:40:00|12949.4|12945.9|12947.9|12944.4|12950.8|12947.3|12945.3|12941.8|596
1726577100000|2024-09-17 12:45:00|12947.8|12944.3|12948.6|12945.1|12950.1|12946.6|12945.4|12941.9|453
1726577400000|2024-09-17 12:50:00|12948.7|12945.2|12948.5|12945|12951.6|12948.1|12947.9|12944.4|327
1726577700000|2024-09-17 12:55:00|12948.6|12945.1|12950.2|12946.7|12953.2|12949.7|12948.6|12945.1|340
1726578000000|2024-09-17 13:00:00|12950|12946.5|12955.9|12952.4|12956|12952.5|12948.4|12944.9|303
1726578300000|2024-09-17 13:05:00|12956.1|12952.6|12948.3|12944.8|12956.2|12952.7|12947.5|12944|466
1726578600000|2024-09-17 13:10:00|12948.4|12944.9|12947.4|12943.9|12950.2|12946.7|12946.6|12943.1|459
1726578900000|2024-09-17 13:15:00|12947.3|12943.8|12947.7|12944.2|12950.6|12947.6|12947|12943.5|351
1726579200000|2024-09-17 13:20:00|12947.8|12944.3|12950.8|12947.3|12951.7|12948.2|12947|12944.3|318
1726579500000|2024-09-17 13:25:00|12950.6|12947.1|12953.6|12951.6|12953.8|12951.8|12949.8|12946.3|310
1726579800000|2024-09-17 13:30:00|12953.7|12951.7|12957.3|12953.8|12959|12956.5|12953.7|12951.5|360
1726580100000|2024-09-17 13:35:00|12957.2|12953.7|12957.2|12953.7|12957.7|12954.4|12954.8|12951.3|361
1726580400000|2024-09-17 13:40:00|12957.3|12953.8|12955.1|12951.6|12958.1|12954.6|12953.6|12950.1|280
1726580700000|2024-09-17 13:45:00|12954.4|12952.4|12958.1|12954.6|12960.5|12957.8|12954.4|12951.6|386
1726581000000|2024-09-17 13:50:00|12958.2|12954.7|12960.7|12957.2|12961.4|12957.9|12956.7|12953.2|307
1726581300000|2024-09-17 13:55:00|12960.9|12957.4|12961.3|12957.8|12965.6|12962.7|12959.8|12956.9|351
1726581600000|2024-09-17 14:00:00|12961.1|12957.6|12957.4|12955.4|12961.7|12958.9|12956.6|12953.7|389
1726581900000|2024-09-17 14:05:00|12958.1|12954.6|12957.3|12953.8|12958.2|12955.4|12955.6|12952.1|383
1726582200000|2024-09-17 14:10:00|12957.2|12953.7|12954.4|12950.9|12957.7|12954.7|12953.8|12950.7|348
1726582500000|2024-09-17 14:15:00|12954.5|12951|12952.7|12950.7|12954.6|12951.9|12951.2|12947.7|301
1726582800000|2024-09-17 14:20:00|12952.6|12950.6|12951.5|12949.5|12954.6|12951.1|12949|12946.6|347
1726583100000|2024-09-17 14:25:00|12951.6|12949.6|12953.1|12951.1|12954|12952|12950.8|12947.9|298
1726583400000|2024-09-17 14:30:00|12953.2|12951.2|12954.2|12952.2|12957.1|12954.9|12953.1|12951.1|331
1726583700000|2024-09-17 14:35:00|12954.1|12952.1|12956.1|12952.6|12956.7|12953.3|12954.1|12951.2|278
1726584000000|2024-09-17 14:40:00|12956|12952.5|12957.4|12955.4|12959|12955.9|12955.9|12952.4|220
1726584300000|2024-09-17 14:45:00|12957.5|12955.5|12959.9|12956.4|12962.3|12959.5|12957.2|12954.8|271
1726584600000|2024-09-17 14:50:00|12960|12956.5|12958.7|12956.7|12960.4|12957|12956.1|12953.4|381
1726584900000|2024-09-17 14:55:00|12958.6|12956.6|12957.3|12955.3|12959.2|12956.6|12955.7|12953.7|288
1726585200000|2024-09-17 15:00:00|12957.2|12955.2|12959|12957|12960.3|12957.9|12956.3|12954.3|300
1726585500000|2024-09-17 15:05:00|12959.4|12957.4|12963.5|12960|12963.6|12960.8|12959.4|12957.2|289
1726585800000|2024-09-17 15:10:00|12963.6|12960.1|12962.3|12958.8|12964.3|12961.7|12961.8|12958.8|241
1726586100000|2024-09-17 15:15:00|12962.4|12958.9|12965|12961.5|12965.4|12961.9|12961.8|12958.8|217
1726586400000|2024-09-17 15:20:00|12965.1|12961.6|12966.8|12963.3|12967.2|12963.7|12964|12961|273
1726586700000|2024-09-17 15:25:00|12966.7|12963.2|12966.3|12962.8|12968.4|12965.9|12965.3|12962.3|204
1726587000000|2024-09-17 15:30:00|12966.2|12962.7|12966.8|12963.3|12967.1|12963.6|12963.9|12960.8|209
1726587300000|2024-09-17 15:35:00|12966.9|12963.4|12967.1|12963.6|12967.4|12964.3|12965.4|12962.8|166
1726587600000|2024-09-17 15:40:00|12967.2|12963.7|12967.7|12964.2|12967.7|12965.2|12965.3|12962.5|199
1726587900000|2024-09-17 15:45:00|12967.6|12964.1|12966.3|12962.8|12968.8|12965.3|12965.6|12962.2|207
1726588200000|2024-09-17 15:50:00|12966.4|12962.9|12964.5|12962.5|12966.4|12963.4|12964.4|12960.9|224
1726588500000|2024-09-17 15:55:00|12964.6|12962.6|12965.9|12963.9|12967.4|12964.5|12964|12961.3|228
1726588800000|2024-09-17 16:00:00|12966|12964|12966.5|12963|12967.4|12964.5|12965.1|12962.2|195
1726589100000|2024-09-17 16:05:00|12966.4|12962.9|12965.6|12962.1|12966.8|12963.3|12964.5|12961.5|146
1726589400000|2024-09-17 16:10:00|12965.7|12962.2|12965.8|12962.3|12966.2|12963.2|12963.8|12960.3|204
1726589700000|2024-09-17 16:15:00|12965.9|12962.4|12966.5|12964.5|12967.6|12964.8|12965.9|12962.4|119
1726590000000|2024-09-17 16:20:00|12966.6|12964.6|12968.4|12964.9|12969.2|12965.7|12965.8|12962.8|217
1726590300000|2024-09-17 16:25:00|12968.3|12964.8|12967.9|12964.4|12968.3|12964.8|12966.8|12963.3|182
1726590600000|2024-09-17 16:30:00|12968|12964.5|12966.1|12964.1|12968.7|12965.2|12965.7|12963.2|202
1726590900000|2024-09-17 16:35:00|12966.2|12964.2|12963.9|12960.4|12966.2|12964.2|12963.7|12960.2|229
1726591200000|2024-09-17 16:40:00|12964.1|12960.6|12963|12961|12964.5|12961.3|12962.8|12959.3|172
1726591500000|2024-09-17 16:45:00|12963.1|12961.1|12964.8|12962.8|12965.6|12962.8|12962.4|12959.8|175
1726591800000|2024-09-17 16:50:00|12964.9|12962.9|12965.7|12962.2|12965.8|12963.1|12964.1|12960.8|176
1726592100000|2024-09-17 16:55:00|12965.9|12962.4|12964.8|12961.3|12966.3|12962.8|12963.9|12960.4|206
1726592400000|2024-09-17 17:00:00|12964.6|12961.1|12965.9|12962.4|12966.7|12963.5|12963.9|12960.4|213
1726592700000|2024-09-17 17:05:00|12966|12962.5|12968.1|12964.6|12968.4|12964.9|12965.3|12961.8|234
1726593000000|2024-09-17 17:10:00|12968.2|12964.7|12967.8|12964.3|12970.6|12967.1|12967.5|12964.2|234
1726593300000|2024-09-17 17:15:00|12967.7|12964.2|12967.8|12964.3|12968.3|12965.3|12965.6|12962.9|188
1726593600000|2024-09-17 17:20:00|12967.9|12964.4|12966.7|12963.2|12967.9|12964.9|12965.2|12962.8|155
1726593900000|2024-09-17 17:25:00|12966.6|12963.1|12966|12964|12967.2|12964.5|12964.7|12962|188
1726594200000|2024-09-17 17:30:00|12966.1|12964.1|12968.9|12965.4|12969.1|12966.7|12966.1|12963.8|153
1726594500000|2024-09-17 17:35:00|12969|12965.5|12968.7|12965.2|12969.7|12966.5|12967.8|12964.3|164
1726594800000|2024-09-17 17:40:00|12968.8|12965.3|12967.2|12965.2|12969.2|12966.5|12966.7|12963.8|136
1726595100000|2024-09-17 17:45:00|12967.1|12965.1|12967.8|12964.3|12968.8|12965.4|12966.1|12963.2|206
1726595400000|2024-09-17 17:50:00|12967.7|12964.2|12965.1|12961.6|12967.7|12964.2|12964.4|12960.9|218
1726595700000|2024-09-17 17:55:00|12965.2|12961.7|12965.2|12961.7|12966.5|12963|12964.8|12961.3|111
1726596000000|2024-09-17 18:00:00|12965.3|12961.8|12965.9|12962.4|12966.1|12962.6|12964.1|12960.6|149
1726596300000|2024-09-17 18:05:00|12966|12962.5|12964.5|12961|12967.2|12963.7|12964.5|12961|166
1726596600000|2024-09-17 18:10:00|12964.6|12961.1|12963.6|12960.1|12965|12961.5|12963.3|12959.8|144
1726596900000|2024-09-17 18:15:00|12963.5|12960|12964.2|12962.2|12964.8|12962.6|12963.4|12959.9|112
1726597200000|2024-09-17 18:20:00|12964.3|12962.3|12962.8|12960.8|12964.3|12962.3|12962.6|12960.6|110
1726597500000|2024-09-17 18:25:00|12962.7|12960.7|12962.8|12960.8|12964.2|12961.3|12962.2|12960.2|139
1726597800000|2024-09-17 18:30:00|12962.9|12960.9|12961.4|12959.4|12963.1|12961.1|12961.4|12959.4|82
1726598100000|2024-09-17 18:35:00|12961.3|12959.3|12961.7|12958.2|12962.4|12959.6|12961.3|12957.9|96
1726598400000|2024-09-17 18:40:00|12961.6|12958.1|12960.9|12958.9|12962.3|12959.5|12960.9|12958|87
1726598700000|2024-09-17 18:45:00|12960.8|12958.8|12960.3|12958.3|12961.4|12958.9|12959.9|12956.4|97
1726599000000|2024-09-17 18:50:00|12960.2|12958.2|12960.3|12956.8|12961.1|12958.5|12959.6|12956.1|139
1726599300000|2024-09-17 18:55:00|12960.2|12956.7|12957.7|12955.7|12960.4|12956.9|12957.5|12954.7|91
1726599600000|2024-09-17 19:00:00|12958.5|12955|12959.7|12956.2|12959.8|12956.3|12957.7|12954.2|182
1726599900000|2024-09-17 19:05:00|12959.8|12956.3|12960.1|12958.1|12960.5|12958.1|12959.4|12956.3|126
1726600200000|2024-09-17 19:10:00|12960.3|12958.3|12960.5|12958.5|12961|12959|12960.1|12958.1|82
1726600500000|2024-09-17 19:15:00|12960.4|12958.4|12961.6|12958.1|12961.8|12958.4|12959.9|12956.8|91
1726600800000|2024-09-17 19:20:00|12961.7|12958.2|12962.6|12959.1|12962.8|12959.3|12961.2|12957.7|118
1726601100000|2024-09-17 19:25:00|12962.5|12959|12963.6|12960.1|12963.9|12960.4|12962.3|12958.8|147
1726601400000|2024-09-17 19:30:00|12963.4|12959.9|12963.7|12960.2|12963.8|12960.3|12962.5|12959|131
1726601700000|2024-09-17 19:35:00|12963.6|12960.1|12964.3|12960.8|12966.2|12962.7|12963.6|12960.1|170
1726602000000|2024-09-17 19:40:00|12964.4|12960.9|12964.7|12961.2|12965|12961.5|12963.9|12960.4|173
1726602300000|2024-09-17 19:45:00|12964.8|12961.3|12964.8|12961.3|12965.1|12961.6|12964.3|12960.8|73
1726602600000|2024-09-17 19:50:00|12965.3|12961.8|12964.9|12961.4|12965.4|12961.9|12964.3|12960.8|102
1726602900000|2024-09-17 19:55:00|12964.8|12961.3|12966.4|12962.9|12966.8|12963.3|12964.2|12960.7|112
1726603200000|2024-09-17 20:00:00|12966.3|12962.8|12965.6|12962.1|12966.8|12963.5|12965.3|12962.1|80
1726603500000|2024-09-17 20:05:00|12965.7|12962.2|12966.4|12962.9|12967|12963.5|12965.7|12962.2|49
1726603800000|2024-09-17 20:10:00|12966.5|12963|12966.8|12963.3|12967.1|12963.6|12966.4|12962.9|77
1726604100000|2024-09-17 20:15:00|12966.7|12963.2|12967|12963.5|12967.1|12963.6|12966.6|12963.1|124
1726604400000|2024-09-17 20:20:00|12967.1|12963.6|12967|12963.5|12967.2|12963.7|12966.6|12963.1|168
1726604700000|2024-09-17 20:25:00|12967.1|12963.6|12967.4|12963.9|12967.4|12963.9|12966.7|12963.2|74
1726605000000|2024-09-17 20:30:00|12967.3|12963.8|12967.1|12963.6|12967.4|12963.9|12966.9|12963.4|34
1726605300000|2024-09-17 20:35:00|12967|12963.5|12969.1|12965.6|12969.7|12966.2|12967|12963.5|85
1726605600000|2024-09-17 20:40:00|12969|12965.5|12969.2|12965.7|12969.2|12965.7|12968.7|12965.2|44
1726605900000|2024-09-17 20:45:00|12969.1|12965.6|12971.6|12968.1|12972.7|12969.2|12968.9|12965.4|95
1726606200000|2024-09-17 20:50:00|12971.7|12968.2|12973.2|12969.3|12973.2|12969.4|12971.7|12968.1|51
1726606500000|2024-09-17 20:55:00|12973.4|12969|12973|12966.7|12973.8|12969.4|12972.3|12966.7|187
1726606800000|2024-09-17 21:00:00|12974.6|12965.5|12983.8|12967.8|12983.8|12967.8|12974.6|12963.2|20
1726607100000|2024-09-17 21:05:00|12984.1|12968.1|12975.5|12959.5|12984.5|12968.5|12975.4|12959.4|51
1726607400000|2024-09-17 21:10:00|12975.6|12959.6|12975|12959|12975.6|12959.6|12974.9|12958.9|24
1726607700000|2024-09-17 21:15:00|12974.9|12958.9|12975.1|12959.1|12975.2|12959.2|12974.8|12958.8|53
1726608000000|2024-09-17 21:20:00|12975|12959|12974.8|12958.8|12975.2|12959.2|12974.7|12958.7|51
1726608300000|2024-09-17 21:25:00|12974.9|12958.9|12974.6|12958.6|12974.9|12958.9|12974.5|12958.5|44
1726608600000|2024-09-17 21:30:00|12974.7|12958.7|12975.2|12959.2|12975.8|12959.8|12974.4|12958.4|150
1726608900000|2024-09-17 21:35:00|12975.3|12959.3|12973.3|12958.4|12975.6|12959.8|12973.2|12957.9|196
1726609200000|2024-09-17 21:40:00|12973.4|12958.8|12973.2|12958.5|12975.5|12959.5|12973|12957.9|154
1726609500000|2024-09-17 21:45:00|12973.4|12958.6|12976.4|12960.4|12978.7|12962.7|12972|12958.3|284
1726609800000|2024-09-17 21:50:00|12976.5|12960.5|12975.9|12962.7|12976.6|12962.8|12975.5|12960.2|96
1726610100000|2024-09-17 21:55:00|12975.8|12962.4|12978.1|12962.1|12978.5|12962.8|12974.5|12959.5|154
1726610400000|2024-09-17 22:00:00|12978.4|12962.4|12973.7|12961.2|12979.1|12963.1|12973.4|12959|554
1726610700000|2024-09-17 22:05:00|12973.8|12961.4|12972|12962.6|12974.8|12962.8|12971.5|12960.1|651
1726611000000|2024-09-17 22:10:00|12972.9|12962.2|12969.2|12964.6|12973|12965.1|12968.8|12961.2|116
1726611300000|2024-09-17 22:15:00|12969.3|12964.5|12968.1|12964.4|12969.8|12965.3|12968|12963.7|64
1726611600000|2024-09-17 22:20:00|12968|12964.3|12968|12964.5|12968.6|12964.6|12967.9|12963.9|45
1726611900000|2024-09-17 22:25:00|12968.1|12964.4|12969.1|12964.2|12969.4|12964.7|12968|12963.9|41
1726612200000|2024-09-17 22:30:00|12969.2|12964.1|12968|12964.1|12969.2|12964.7|12967.6|12963.4|73
1726612500000|2024-09-17 22:35:00|12967.8|12964.3|12966|12962.5|12968.2|12964.3|12965.7|12962.1|78
1726612800000|2024-09-17 22:40:00|12965.9|12962.4|12965.6|12962.1|12966.2|12962.7|12965.5|12962|29
1726613100000|2024-09-17 22:45:00|12965.7|12962.2|12966|12962.5|12966.2|12962.7|12965.5|12962|25
1726613400000|2024-09-17 22:50:00|12965.9|12962.4|12964.6|12961.1|12965.9|12962.4|12964|12960.5|50
1726613700000|2024-09-17 22:55:00|12964.5|12961|12964.8|12961.3|12964.9|12961.4|12964.1|12960.6|39
1726614000000|2024-09-17 23:00:00|12964.9|12961.4|12965.2|12961.7|12965.8|12962.3|12964.7|12961.2|71
1726614300000|2024-09-17 23:05:00|12965.1|12961.6|12965|12961.5|12965.1|12961.6|12964.8|12961.3|23
1726614600000|2024-09-17 23:10:00|12964.9|12961.4|12964.8|12961.3|12965.4|12961.9|12964.7|12961.2|62
1726614900000|2024-09-17 23:15:00|12964.9|12961.4|12963.2|12959.7|12965|12961.5|12963.1|12959.6|44
1726615200000|2024-09-17 23:20:00|12963.1|12959.6|12962.8|12959.3|12964.4|12960.9|12962.8|12959.3|71
1726615500000|2024-09-17 23:25:00|12962.7|12959.2|12961.3|12957.8|12963.4|12959.9|12961.2|12957.7|82
1726615800000|2024-09-17 23:30:00|12961.2|12957.7|12960.3|12956.8|12961.6|12958.1|12960.1|12956.6|72
1726616100000|2024-09-17 23:35:00|12960.4|12956.9|12959.4|12955.9|12960.5|12957|12959.1|12955.6|52
1726616400000|2024-09-17 23:40:00|12959.3|12955.8|12959.7|12956.2|12960|12956.5|12959.3|12955.8|67
1726616700000|2024-09-17 23:45:00|12959.8|12956.3|12960.1|12956.6|12960.1|12956.6|12959.6|12956.1|20
1726617000000|2024-09-17 23:50:00|12960|12956.5|12961|12957.5|12961.1|12957.6|12959.7|12956.2|60
1726617300000|2024-09-17 23:55:00|12960.9|12957.4|12961.1|12957.6|12961.1|12957.6|12960.7|12957.2|64
1726617600000|2024-09-18 00:00:00|12961|12957.5|12958.2|12956.2|12961.4|12958.5|12957.1|12954.5|154
1726617900000|2024-09-18 00:05:00|12958.3|12956.3|12958.2|12954.7|12960|12956.5|12956|12953.2|164
1726618200000|2024-09-18 00:10:00|12958.3|12954.8|12957.5|12955.5|12958.9|12956.7|12956.7|12954.6|97
1726618500000|2024-09-18 00:15:00|12957.7|12955.7|12956.4|12954.4|12957.7|12955.7|12955.3|12952.9|112
1726618800000|2024-09-18 00:20:00|12956.5|12954.5|12956.3|12954.3|12957.1|12955.1|12955.6|12953.6|146
1726619100000|2024-09-18 00:25:00|12956.2|12954.2|12955.9|12953.9|12956.3|12954.3|12953.4|12950.2|144
1726619400000|2024-09-18 00:30:00|12955.8|12953.8|12954.9|12952.9|12956.4|12954.2|12954.6|12951.7|139
1726619700000|2024-09-18 00:35:00|12955.6|12952.1|12954.7|12952.7|12956.4|12954|12954.6|12951.9|74
1726620000000|2024-09-18 00:40:00|12954.6|12952.6|12955.8|12952.3|12956.8|12954.2|12954.5|12952.1|91
1726620300000|2024-09-18 00:45:00|12955.9|12952.4|12956.2|12952.7|12957|12953.5|12955.6|12952.1|126
1726620600000|2024-09-18 00:50:00|12956.3|12952.8|12952.1|12948.6|12957.6|12954.3|12950.9|12947.4|278
1726620900000|2024-09-18 00:55:00|12952|12948.5|12953.3|12949.8|12954.2|12951.5|12951.1|12948.2|261
1726621200000|2024-09-18 01:00:00|12953.2|12949.7|12948.7|12946.7|12953.2|12949.7|12947.3|12945.3|267
1726621500000|2024-09-18 01:05:00|12948.6|12946.6|12949.3|12947.3|12949.8|12947.8|12947.8|12945.8|172
1726621800000|2024-09-18 01:10:00|12949.1|12947.1|12951.7|12948.2|12951.7|12948.7|12948.3|12946.3|143
1726622100000|2024-09-18 01:15:00|12951.6|12948.1|12950.6|12947.1|12951.7|12949|12949.2|12946.2|155
1726622400000|2024-09-18 01:20:00|12950.5|12947|12949.1|12947.1|12950.5|12947.3|12946.3|12943.7|122
1726622700000|2024-09-18 01:25:00|12949.2|12947.2|12950.6|12948.6|12950.6|12948.6|12948.9|12946.5|131
1726623000000|2024-09-18 01:30:00|12950.5|12948.5|12950.2|12948.2|12951.3|12948.7|12948.4|12945.3|157
1726623300000|2024-09-18 01:35:00|12950.3|12948.3|12949.1|12947.1|12950.7|12948.7|12947.7|12945.7|138
1726623600000|2024-09-18 01:40:00|12949.2|12947.2|12948.3|12946.3|12949.6|12947.6|12947.2|12945.2|130
1726623900000|2024-09-18 01:45:00|12948.2|12946.2|12946.7|12944.7|12949.3|12947.3|12946.7|12944.7|111
1726624200000|2024-09-18 01:50:00|12946.8|12944.8|12946|12942.5|12947.7|12944.8|12945.7|12942.5|123
1726624500000|2024-09-18 01:55:00|12945.9|12942.4|12946.4|12944.4|12946.5|12944.5|12944.8|12942|150
1726624800000|2024-09-18 02:00:00|12946.3|12944.3|12947.2|12945.2|12947.3|12945.3|12945.2|12943.2|98
1726625100000|2024-09-18 02:05:00|12947.4|12945.4|12947.4|12945.4|12949.8|12947.8|12947.3|12945.3|137
1726625400000|2024-09-18 02:10:00|12947.3|12945.3|12949.7|12946.2|12950.5|12947|12946.6|12943.7|132
1726625700000|2024-09-18 02:15:00|12949.3|12945.8|12947.5|12945.5|12949.4|12947.4|12947.4|12945.2|111
1726626000000|2024-09-18 02:20:00|12947.4|12945.4|12948.1|12946.1|12948.8|12946.8|12947.4|12945.4|108
1726626300000|2024-09-18 02:25:00|12948.4|12946.4|12948.6|12946.6|12948.7|12946.7|12947.6|12945.6|99
1726626600000|2024-09-18 02:30:00|12948.7|12946.7|12946.2|12944.2|12949.1|12947.1|12946.2|12944.2|98
1726626900000|2024-09-18 02:35:00|12946.1|12944.1|12946.4|12944.4|12947.2|12945.2|12945.8|12943.8|92
1726627200000|2024-09-18 02:40:00|12946.5|12944.5|12947.2|12945.2|12947.7|12945.7|12945.3|12943.3|113
1726627500000|2024-09-18 02:45:00|12947.1|12945.1|12947.2|12945.2|12947.4|12945.4|12946.8|12944.8|59
1726627800000|2024-09-18 02:50:00|12947.1|12945.1|12948.6|12946.6|12948.7|12946.7|12945.8|12943.8|119
1726628100000|2024-09-18 02:55:00|12948.7|12946.7|12946.5|12944.5|12948.8|12946.8|12946.5|12944.5|108
1726628400000|2024-09-18 03:00:00|12946.3|12944.3|12944.5|12942.5|12946.5|12944.5|12944.5|12942.5|98
1726628700000|2024-09-18 03:05:00|12944.6|12942.6|12945.6|12943.6|12945.7|12943.7|12944.1|12942.1|85
1726629000000|2024-09-18 03:10:00|12945.7|12943.7|12946.6|12944.6|12947.6|12945.6|12945.6|12943.6|53
1726629300000|2024-09-18 03:15:00|12946.7|12944.7|12947.6|12945.6|12947.8|12945.8|12946.6|12944.6|52
1726629600000|2024-09-18 03:20:00|12947.5|12945.5|12946.4|12944.4|12947.6|12945.6|12946.3|12944.3|70
1726629900000|2024-09-18 03:25:00|12946.5|12944.5|12942.9|12940.9|12946.5|12944.5|12942.7|12940.7|110
1726630200000|2024-09-18 03:30:00|12942.8|12940.8|12941.6|12939.6|12943.3|12941.3|12941.2|12939.2|95
1726630500000|2024-09-18 03:35:00|12941.5|12939.5|12941.7|12939.7|12942.3|12940.3|12941.4|12938.7|61
1726630800000|2024-09-18 03:40:00|12941.6|12939.6|12942|12940|12942|12940|12941.4|12939.4|47
1726631100000|2024-09-18 03:45:00|12942.1|12940.1|12942.6|12940.6|12942.7|12940.7|12941.8|12939.8|61
1726631400000|2024-09-18 03:50:00|12942.7|12940.7|12942.8|12940.8|12943.3|12941.3|12942.5|12940.5|50
1726631700000|2024-09-18 03:55:00|12942.7|12940.7|12942.2|12940.2|12942.8|12940.8|12941.4|12939.4|64
1726632000000|2024-09-18 04:00:00|12942.3|12940.3|12941.6|12939.6|12943|12940.6|12941.4|12938.7|103
1726632300000|2024-09-18 04:05:00|12941.5|12939.5|12944.3|12942.3|12944.6|12942.6|12939.9|12937.9|147
1726632600000|2024-09-18 04:10:00|12944.4|12942.4|12942.8|12940.8|12944.5|12942.5|12942.6|12940.6|95
1726632900000|2024-09-18 04:15:00|12942.9|12940.9|12943.8|12941.8|12943.9|12941.9|12942.6|12940.6|81
1726633200000|2024-09-18 04:20:00|12943.9|12941.9|12946.4|12944.4|12946.7|12944.4|12943.8|12941.2|93
1726633500000|2024-09-18 04:25:00|12946.3|12944.3|12945.3|12943.3|12947|12944.4|12945.2|12943.2|64
1726633800000|2024-09-18 04:30:00|12945.4|12943.4|12945.4|12943.4|12945.6|12943.6|12945.1|12943.1|47
1726634100000|2024-09-18 04:35:00|12945.5|12943.5|12944.4|12942.4|12945.6|12943.6|12944.1|12942.1|77
1726634400000|2024-09-18 04:40:00|12944.3|12942.3|12944.9|12942.9|12945.3|12943.3|12944.1|12942.1|90
1726634700000|2024-09-18 04:45:00|12944.8|12942.8|12944.8|12942.8|12945.6|12943.6|12944.2|12942.2|94
1726635000000|2024-09-18 04:50:00|12944.9|12942.9|12945.1|12943.1|12945.6|12943.6|12944.3|12942.3|97
1726635300000|2024-09-18 04:55:00|12944.9|12942.9|12946.2|12944.2|12946.3|12944.3|12944.8|12942.8|80
1726635600000|2024-09-18 05:00:00|12946.3|12944.3|12947.9|12945.9|12948.7|12946.1|12945.5|12943.5|112
1726635900000|2024-09-18 05:05:00|12948|12946|12947.9|12945.9|12948.4|12946.4|12947.7|12945.7|71
1726636200000|2024-09-18 05:10:00|12948|12946|12948|12946|12948.9|12946.5|12948|12945.3|91
1726636500000|2024-09-18 05:15:00|12948.1|12946.1|12947.6|12945.6|12948.3|12946.3|12947.2|12945.2|63
1726636800000|2024-09-18 05:20:00|12947.5|12945.5|12947.5|12945.5|12947.6|12945.6|12946.6|12944.6|54
1726637100000|2024-09-18 05:25:00|12947.6|12945.6|12948.5|12946.5|12948.8|12946.5|12947.5|12944.9|66
1726637400000|2024-09-18 05:30:00|12948.4|12946.4|12947.3|12945.3|12948.5|12946.5|12946.4|12944.4|63
1726637700000|2024-09-18 05:35:00|12947.5|12945.5|12947.4|12945.4|12948.3|12945.8|12946.9|12944.4|62
1726638000000|2024-09-18 05:40:00|12947.3|12945.3|12947.5|12945.5|12948.1|12946.1|12947.1|12945.1|75
1726638300000|2024-09-18 05:45:00|12947.6|12945.6|12947.6|12945.6|12948.3|12946.3|12947.1|12945.1|77
1726638600000|2024-09-18 05:50:00|12947.8|12945.8|12946.3|12944.3|12948|12946|12945.9|12943.9|72
1726638900000|2024-09-18 05:55:00|12946.2|12944.2|12945.9|12943.9|12947.6|12945.6|12944.8|12942.8|110
1726639200000|2024-09-18 06:00:00|12945.8|12943.8|12938.9|12936.9|12946.1|12943.8|12938.8|12936.7|220
1726639500000|2024-09-18 06:05:00|12939|12937|12941.4|12939.4|12942.9|12939.9|12937.9|12935.9|225
1726639800000|2024-09-18 06:10:00|12941.3|12939.3|12943.3|12941.3|12944.7|12942.7|12941.2|12938.8|210
1726640100000|2024-09-18 06:15:00|12943.4|12941.4|12943.5|12940|12945.5|12943.4|12942.7|12939.5|146
1726640400000|2024-09-18 06:20:00|12943.4|12939.9|12943|12941|12944.8|12942.1|12942.7|12939.9|143
1726640700000|2024-09-18 06:25:00|12943.1|12941.1|12944|12942|12944.7|12942.7|12942.7|12939.7|150
1726641000000|2024-09-18 06:30:00|12944.1|12942.1|12947|12943.5|12947.6|12944.5|12943.8|12941.1|166
1726641300000|2024-09-18 06:35:00|12946.6|12943.1|12944.5|12942.5|12946.7|12943.2|12943.4|12941.3|140
1726641600000|2024-09-18 06:40:00|12944.4|12942.4|12946.4|12944.4|12946.4|12944.4|12942.7|12940.7|177
1726641900000|2024-09-18 06:45:00|12946.5|12944.5|12946.9|12943.4|12948.9|12946|12946.5|12943.2|139
1726642200000|2024-09-18 06:50:00|12946.8|12943.3|12945.4|12941.9|12947|12943.5|12944.9|12941.5|157
1726642500000|2024-09-18 06:55:00|12945.5|12942|12945.1|12943.1|12947.4|12944.8|12944.7|12941.9|185
1726642800000|2024-09-18 07:00:00|12945|12943|12945.2|12943.2|12946.4|12944.4|12943.8|12941.8|248
1726643100000|2024-09-18 07:05:00|12945.3|12943.3|12944.6|12942.6|12945.8|12943.8|12943.4|12941.4|235
1726643400000|2024-09-18 07:10:00|12944.7|12942.7|12944.6|12942.6|12944.9|12942.9|12943.1|12939.8|251
1726643700000|2024-09-18 07:15:00|12944.7|12942.7|12939.5|12937.5|12945.1|12943.1|12939.3|12937.3|302
1726644000000|2024-09-18 07:20:00|12939.4|12937.4|12939.8|12937.8|12941.4|12939.4|12938.5|12936.5|270
1726644300000|2024-09-18 07:25:00|12939.7|12937.7|12941.4|12939.4|12942.4|12940.4|12939.1|12937.1|201
1726644600000|2024-09-18 07:30:00|12941.5|12939.5|12940.4|12938.4|12942|12940|12939.6|12937.6|214
1726644900000|2024-09-18 07:35:00|12940.5|12938.5|12944.3|12940.8|12944.4|12940.9|12940.3|12938.3|260
1726645200000|2024-09-18 07:40:00|12944.2|12940.7|12945.7|12942.2|12945.9|12943|12942.6|12939.1|187
1726645500000|2024-09-18 07:45:00|12945.6|12942.1|12942.8|12940.8|12946.1|12943.3|12942.1|12938.6|325
1726645800000|2024-09-18 07:50:00|12942.7|12940.7|12943.3|12941.3|12944.6|12942.5|12941.7|12938.5|193
1726646100000|2024-09-18 07:55:00|12943.4|12941.4|12946.9|12943.4|12949.6|12946.8|12941.4|12938.7|236
1726646400000|2024-09-18 08:00:00|12946.8|12943.3|12946.8|12943.3|12949.3|12945.8|12946.7|12943.3|279
1726646700000|2024-09-18 08:05:00|12946.9|12943.4|12946.1|12942.6|12947.4|12943.9|12944.8|12941.3|192
1726647000000|2024-09-18 08:10:00|12946.2|12942.7|12948.7|12946.7|12951.2|12948.9|12946.2|12942.7|247
1726647300000|2024-09-18 08:15:00|12948.8|12946.8|12950.5|12947|12950.6|12948.3|12947.7|12944.9|182
1726647600000|2024-09-18 08:20:00|12950.4|12946.9|12946.7|12943.2|12951.2|12947.7|12946.4|12942.9|243
1726647900000|2024-09-18 08:25:00|12946.8|12943.3|12946|12942.5|12947.2|12943.7|12945.3|12941.8|247
1726648200000|2024-09-18 08:30:00|12945.3|12941.8|12945.4|12941.9|12945.9|12943.2|12943.8|12940.5|187
1726648500000|2024-09-18 08:35:00|12945.5|12942|12943.2|12941.2|12945.7|12942.9|12943|12940.2|207
1726648800000|2024-09-18 08:40:00|12943.1|12941.1|12943|12941|12944.1|12942.1|12942.8|12939.9|138
1726649100000|2024-09-18 08:45:00|12943.1|12941.1|12942.3|12940.3|12943.7|12941.2|12941.2|12939.2|115
1726649400000|2024-09-18 08:50:00|12942.4|12940.4|12942.6|12940.6|12945.3|12943.3|12941.9|12939.9|217
1726649700000|2024-09-18 08:55:00|12942.7|12940.7|12942.7|12940.7|12944.3|12941.6|12941|12938|220
1726650000000|2024-09-18 09:00:00|12942.6|12940.6|12944.4|12942.4|12944.8|12942.8|12942.6|12940|179
1726650300000|2024-09-18 09:05:00|12944.5|12942.5|12944.2|12940.7|12946.2|12943.6|12943.6|12940.7|199
1726650600000|2024-09-18 09:10:00|12944.3|12940.8|12943.8|12941.8|12944.3|12941.9|12942.2|12939.4|160
1726650900000|2024-09-18 09:15:00|12943.9|12941.9|12942.1|12938.6|12944.3|12942.3|12940.6|12938.4|156
1726651200000|2024-09-18 09:20:00|12942|12938.5|12938.9|12935.4|12942|12938.5|12938.1|12934.6|282
1726651500000|2024-09-18 09:25:00|12939|12935.5|12941|12937.5|12941.8|12939.1|12937.5|12934|258
1726651800000|2024-09-18 09:30:00|12940.9|12937.4|12939.8|12937.8|12941.4|12938|12938|12935.7|221
1726652100000|2024-09-18 09:35:00|12939.7|12937.7|12937.3|12935.3|12940.3|12937.8|12937|12934|210
1726652400000|2024-09-18 09:40:00|12938.1|12934.6|12938.4|12934.9|12939.4|12936.8|12937.1|12933.8|171
1726652700000|2024-09-18 09:45:00|12938.5|12935|12936|12932.5|12938.5|12935|12935.3|12932.4|227
1726653000000|2024-09-18 09:50:00|12935.9|12932.4|12935.2|12933.2|12936.7|12934.3|12934.3|12931|204
1726653300000|2024-09-18 09:55:00|12934.7|12932.7|12934.4|12930.9|12935.7|12933.7|12934.2|12930.9|142
1726653600000|2024-09-18 10:00:00|12934.3|12930.8|12935.8|12933.8|12935.8|12933.8|12933.2|12930.5|180
1726653900000|2024-09-18 10:05:00|12935.7|12933.7|12933.7|12931.7|12935.7|12933.7|12933.1|12931.1|135
1726654200000|2024-09-18 10:10:00|12933.8|12931.8|12934.2|12932.2|12935.2|12933.2|12933.2|12931.2|116
1726654500000|2024-09-18 10:15:00|12934.1|12932.1|12933.3|12931.3|12934.4|12932.4|12932.5|12930.5|167
1726654800000|2024-09-18 10:20:00|12933.4|12931.4|12933.3|12929.8|12934.4|12932.4|12932.5|12929.5|140
1726655100000|2024-09-18 10:25:00|12933.2|12929.7|12931.8|12929.8|12933.7|12930.4|12931|12928.7|128
1726655400000|2024-09-18 10:30:00|12931.6|12929.6|12933|12931|12933.1|12931.1|12931.3|12928.7|141
1726655700000|2024-09-18 10:35:00|12933.1|12931.1|12932.6|12930.6|12935.1|12932.6|12932.6|12930.6|151
1726656000000|2024-09-18 10:40:00|12932.5|12930.5|12932.6|12930.6|12932.8|12930.7|12931.2|12928.5|149
1726656300000|2024-09-18 10:45:00|12932.7|12930.7|12931.9|12929.9|12934.6|12932.1|12931.7|12929.4|120
1726656600000|2024-09-18 10:50:00|12932.2|12930.2|12933.8|12931.8|12933.8|12931.8|12932.1|12930.1|163
1726656900000|2024-09-18 10:55:00|12933.9|12931.9|12936.2|12932.7|12936.5|12933|12933.5|12931.4|171
1726657200000|2024-09-18 11:00:00|12936.1|12932.6|12938.5|12936.5|12940.3|12937.5|12936.1|12932.6|206
1726657500000|2024-09-18 11:05:00|12938.7|12936.7|12936|12932.5|12938.9|12936.7|12934.7|12932|268
1726657800000|2024-09-18 11:10:00|12936.1|12932.6|12936.7|12934.7|12937|12935|12934.8|12932|156
1726658100000|2024-09-18 11:15:00|12936.8|12934.8|12937.6|12935.6|12938.3|12935.8|12936.2|12934.2|193
1726658400000|2024-09-18 11:20:00|12937.7|12935.7|12936.6|12934.6|12938.9|12936.8|12936.5|12934.5|252
1726658700000|2024-09-18 11:25:00|12937.6|12934.1|12937.5|12935.5|12938.3|12935.9|12936.5|12934.1|194
1726659000000|2024-09-18 11:30:00|12937.4|12935.4|12937.8|12935.8|12939|12936.7|12936.8|12934.8|152
1726659300000|2024-09-18 11:35:00|12937.7|12935.7|12938.8|12936.8|12940.6|12937.9|12937.6|12935.6|121
1726659600000|2024-09-18 11:40:00|12938.7|12936.7|12938.6|12936.6|12941.3|12938.4|12938.6|12936.6|146
1726659900000|2024-09-18 11:45:00|12938.4|12936.4|12938.1|12936.1|12939.7|12937|12937.4|12935.4|114
1726660200000|2024-09-18 11:50:00|12938|12936|12939.7|12937.7|12939.7|12937.7|12937.8|12935.1|98
1726660500000|2024-09-18 11:55:00|12939.8|12937.8|12939.2|12937.2|12941.2|12938.6|12938.8|12936.2|166
1726660800000|2024-09-18 12:00:00|12939.3|12937.3|12939.5|12936|12941.1|12938.3|12938.6|12935.8|225
1726661100000|2024-09-18 12:05:00|12939.6|12936.1|12942.1|12938.6|12942.3|12939.5|12938.1|12935.7|166
1726661400000|2024-09-18 12:10:00|12942|12938.5|12943|12939.5|12943.4|12940.6|12940.3|12937.6|130
1726661700000|2024-09-18 12:15:00|12942.9|12939.4|12939.4|12937.4|12943.2|12940.5|12939.2|12937.2|200
1726662000000|2024-09-18 12:20:00|12939.3|12937.3|12939.6|12936.1|12939.7|12937.3|12936.8|12934|247
1726662300000|2024-09-18 12:25:00|12939.7|12936.2|12941.3|12937.8|12942.5|12939|12939.4|12936|341
1726662600000|2024-09-18 12:30:00|12941.4|12937.9|12942.7|12939.2|12945.1|12941.6|12941.1|12937.6|235
1726662900000|2024-09-18 12:35:00|12942.6|12939.1|12942.8|12939.3|12944.1|12940.6|12942.1|12938.6|203
1726663200000|2024-09-18 12:40:00|12942.7|12939.2|12943.9|12940.4|12945.2|12941.7|12942.3|12938.8|180
1726663500000|2024-09-18 12:45:00|12943.8|12940.3|12944.2|12940.7|12945.3|12941.8|12943.3|12939.8|170
1726663800000|2024-09-18 12:50:00|12944.1|12940.6|12944.7|12941.2|12944.8|12941.9|12942.7|12939.2|177
1726664100000|2024-09-18 12:55:00|12944.6|12941.1|12942.3|12940.3|12945.6|12942.9|12942.3|12939.4|192
1726664400000|2024-09-18 13:00:00|12943|12939.5|12934.6|12932.6|12943|12939.5|12934.5|12932.3|276
1726664700000|2024-09-18 13:05:00|12934.7|12932.7|12934.5|12931|12935.9|12933.3|12932.4|12930.1|291
1726665000000|2024-09-18 13:10:00|12934.4|12930.9|12932.2|12930.2|12936.5|12933.1|12931.5|12929.5|227
1726665300000|2024-09-18 13:15:00|12932.5|12930.5|12931.5|12929.5|12934.6|12931.9|12931.5|12929.5|241
1726665600000|2024-09-18 13:20:00|12931.4|12929.4|12932.4|12928.9|12933.5|12930.7|12930.6|12928.6|242
1726665900000|2024-09-18 13:25:00|12932.3|12928.8|12932|12928.5|12934.1|12931.5|12930.9|12928.5|210
1726666200000|2024-09-18 13:30:00|12931.2|12929.2|12930.5|12928.5|12931.7|12929.7|12928.1|12926.1|256
1726666500000|2024-09-18 13:35:00|12930.4|12928.4|12932.1|12930.1|12934.3|12931.8|12930.1|12928.1|229
1726666800000|2024-09-18 13:40:00|12932.2|12930.2|12933.1|12931.1|12937.4|12934.6|12932.2|12930.2|223
1726667100000|2024-09-18 13:45:00|12933.8|12930.3|12935.9|12932.4|12936.4|12933.9|12932.6|12929.1|225
1726667400000|2024-09-18 13:50:00|12936|12932.5|12938.4|12934.9|12940|12937.2|12935.7|12932.4|300
1726667700000|2024-09-18 13:55:00|12938.3|12934.8|12934.7|12932.7|12938.8|12936.1|12934.6|12932.5|337
1726668000000|2024-09-18 14:00:00|12934.6|12932.6|12935|12933|12936|12934|12933.7|12931.7|237
1726668300000|2024-09-18 14:05:00|12935.3|12933.3|12934.5|12931|12936.8|12934.8|12933.3|12930.4|192
1726668600000|2024-09-18 14:10:00|12934.4|12930.9|12936.2|12932.7|12936.7|12933.2|12934.4|12930.9|241
1726668900000|2024-09-18 14:15:00|12936.3|12932.8|12939.5|12936|12939.5|12936.7|12935|12931.5|252
1726669200000|2024-09-18 14:20:00|12939.6|12936.1|12941.3|12937.8|12944.4|12940.9|12939.5|12936|311
1726669500000|2024-09-18 14:25:00|12941.6|12938.1|12945|12941.5|12945|12942|12940.9|12937.4|268
1726669800000|2024-09-18 14:30:00|12944.5|12942.5|12949.3|12945.8|12949.4|12946.9|12944.5|12941.8|357
1726670100000|2024-09-18 14:35:00|12949.4|12945.9|12946.7|12943.2|12950.6|12948|12945.7|12942.8|260
1726670400000|2024-09-18 14:40:00|12946.6|12943.1|12945.4|12943.4|12946.6|12944.2|12942.7|12940.7|219
1726670700000|2024-09-18 14:45:00|12945.1|12943.1|12945.6|12943.6|12946.1|12944|12941.9|12939.4|262
1726671000000|2024-09-18 14:50:00|12945.7|12943.7|12945|12943|12948.4|12945|12944.1|12941.4|338
1726671300000|2024-09-18 14:55:00|12945.1|12943.1|12944.9|12942.9|12946.6|12944.6|12944.8|12942.3|222
1726671600000|2024-09-18 15:00:00|12944.8|12942.8|12944.9|12942.9|12946.8|12944.4|12944.1|12942.1|219
1726671900000|2024-09-18 15:05:00|12945|12943|12944.9|12942.9|12945.5|12943.5|12942.6|12940.6|231
1726672200000|2024-09-18 15:10:00|12944.6|12942.6|12945.8|12943.8|12946.8|12944.8|12943.5|12941.5|243
1726672500000|2024-09-18 15:15:00|12945.9|12943.9|12944.9|12942.9|12947.1|12945.1|12944.5|12942.5|186
1726672800000|2024-09-18 15:20:00|12945|12943|12945.5|12943.5|12947|12945|12945|12943|165
1726673100000|2024-09-18 15:25:00|12945.4|12943.4|12943.3|12941.3|12946.1|12944.1|12943.2|12941|190
1726673400000|2024-09-18 15:30:00|12943.8|12940.3|12946.2|12942.7|12946.9|12944.9|12942.6|12940.2|246
1726673700000|2024-09-18 15:35:00|12946.4|12942.9|12948.3|12946.3|12948.7|12946.7|12946|12942.8|214
1726674000000|2024-09-18 15:40:00|12948.6|12946.6|12948.2|12946.2|12948.8|12946.8|12947.9|12945.9|138
1726674300000|2024-09-18 15:45:00|12948.1|12946.1|12948.3|12946.3|12949.5|12946.8|12946.6|12944.6|172
1726674600000|2024-09-18 15:50:00|12948.4|12946.4|12946.8|12944.8|12948.6|12946.6|12946.6|12944.6|145
1726674900000|2024-09-18 15:55:00|12946.7|12944.7|12947.9|12945.9|12948.5|12946.5|12946.4|12944.4|203
1726675200000|2024-09-18 16:00:00|12948|12946|12948.2|12944.7|12948.5|12946.1|12946.8|12944.1|195
1726675500000|2024-09-18 16:05:00|12948.3|12944.8|12946.5|12944.5|12948.3|12944.8|12945.2|12942.6|134
1726675800000|2024-09-18 16:10:00|12946.6|12944.6|12944.4|12942.4|12946.7|12944.7|12944.3|12942.3|163
1726676100000|2024-09-18 16:15:00|12944.5|12942.5|12944|12942|12945.2|12943.2|12942.9|12940.9|155
1726676400000|2024-09-18 16:20:00|12944.1|12942.1|12944.1|12942.1|12944.8|12942.8|12943.6|12941.6|112
1726676700000|2024-09-18 16:25:00|12944.2|12942.2|12943.2|12941.2|12944.5|12942.5|12942.8|12940.8|187
1726677000000|2024-09-18 16:30:00|12943.1|12941.1|12943.7|12941.7|12945.5|12942.9|12943|12941|149
1726677300000|2024-09-18 16:35:00|12943.8|12941.8|12944|12942|12944.3|12942.3|12943.6|12941.6|120
1726677600000|2024-09-18 16:40:00|12943.9|12941.9|12944.7|12942.7|12944.7|12942.7|12943.9|12941.9|129
1726677900000|2024-09-18 16:45:00|12944.6|12942.6|12942.9|12939.4|12946.1|12944.1|12942.8|12939.3|125
1726678200000|2024-09-18 16:50:00|12943|12939.5|12943.9|12940.4|12944.3|12940.8|12942.9|12939.4|138
1726678500000|2024-09-18 16:55:00|12943.8|12940.3|12943.4|12939.9|12944.3|12940.8|12943.1|12939.6|92
1726678800000|2024-09-18 17:00:00|12943.5|12940|12942.2|12938.7|12943.6|12940.4|12941.6|12938.6|164
1726679100000|2024-09-18 17:05:00|12942.1|12938.6|12944.8|12941.3|12945|12941.6|12942.1|12938.6|135
1726679400000|2024-09-18 17:10:00|12944.7|12941.2|12945.6|12942.1|12945.7|12942.2|12943.4|12940.4|154
1726679700000|2024-09-18 17:15:00|12945.5|12942|12945.6|12942.1|12946.2|12942.7|12944.7|12941.2|177
1726680000000|2024-09-18 17:20:00|12945.7|12942.2|12946.1|12942.6|12947.1|12943.6|12945.4|12941.9|165
1726680300000|2024-09-18 17:25:00|12946|12942.5|12944.7|12941.2|12946.3|12942.8|12944.2|12940.7|166
1726680600000|2024-09-18 17:30:00|12944.6|12941.1|12942.2|12938.7|12944.6|12941.1|12940.3|12937.4|146
1726680900000|2024-09-18 17:35:00|12942.5|12939|12943.9|12940.4|12944.9|12941.4|12941.5|12938|205
1726681200000|2024-09-18 17:40:00|12943.8|12940.3|12942.5|12939|12944.1|12940.6|12942.4|12938.9|177
1726681500000|2024-09-18 17:45:00|12942.4|12938.9|12944|12940.5|12944.1|12940.6|12940.5|12937|213
1726681800000|2024-09-18 17:50:00|12944.1|12940.6|12947.5|12944|12948.3|12944.8|12942.8|12939.3|314
1726682100000|2024-09-18 17:55:00|12947.3|12943.8|12953.4|12937.4|12953.4|12945.9|12942.4|12930.8|648
1726682400000|2024-09-18 18:00:00|12953.2|12937.2|12915.2|12908|12953.2|12937.2|12894.7|12881.5|843
1726682700000|2024-09-18 18:05:00|12915.8|12908.3|12911|12907.5|12917.2|12913.1|12900.1|12897.1|1027
1726683000000|2024-09-18 18:10:00|12911.5|12908.2|12911.3|12907.8|12927|12924.2|12905.3|12902.3|1009
1726683300000|2024-09-18 18:15:00|12911.4|12907.9|12896.7|12893.2|12911.4|12907.9|12895.9|12892.4|774
1726683600000|2024-09-18 18:20:00|12896.8|12893.3|12900.3|12896.8|12902.2|12898.7|12893.6|12890.1|649
1726683900000|2024-09-18 18:25:00|12900.2|12896.7|12901.4|12897.9|12905.6|12902.1|12897|12893.5|643
1726684200000|2024-09-18 18:30:00|12901.3|12897.8|12887.2|12883.7|12901.7|12898.2|12884.9|12881.4|691
1726684500000|2024-09-18 18:35:00|12887.3|12883.8|12892.7|12889.2|12904.2|12900.7|12886.6|12883.1|802
1726684800000|2024-09-18 18:40:00|12892.5|12889|12912.6|12909.1|12916.5|12913|12891.3|12887.8|807
1726685100000|2024-09-18 18:45:00|12913.8|12910.3|12920.4|12916.9|12921|12917.5|12905.6|12902.1|863
1726685400000|2024-09-18 18:50:00|12920.7|12917.2|12916.2|12912.7|12926.2|12922.7|12910|12906.5|764
1726685700000|2024-09-18 18:55:00|12916.3|12912.8|12922.7|12919.2|12923.9|12920.4|12906.9|12903.4|755
1726686000000|2024-09-18 19:00:00|12923|12919.5|12932.4|12928.9|12938.5|12935|12923|12919.5|821
1726686300000|2024-09-18 19:05:00|12932.5|12929|12941.7|12938.2|12944.6|12941.1|12932.5|12929|722
1726686600000|2024-09-18 19:10:00|12941.9|12938.4|12929.1|12925.6|12943.3|12939.8|12927.6|12924.1|676
1726686900000|2024-09-18 19:15:00|12929.4|12925.9|12935.1|12931.6|12940.1|12936.6|12928.1|12924.6|662
1726687200000|2024-09-18 19:20:00|12935|12931.5|12946.8|12943.3|12954.3|12950.8|12935|12931.5|749
1726687500000|2024-09-18 19:25:00|12946.7|12943.2|12941.1|12937.6|12948.5|12945|12937.1|12933.6|737
1726687800000|2024-09-18 19:30:00|12941|12937.5|12946.1|12942.6|12947.5|12944|12940.5|12937|679
1726688100000|2024-09-18 19:35:00|12946.3|12942.8|12949.5|12946|12952.8|12949.3|12945.4|12941.9|645
1726688400000|2024-09-18 19:40:00|12949.6|12946.1|12955.9|12952.4|12955.9|12952.4|12948|12944.5|612
1726688700000|2024-09-18 19:45:00|12955.7|12952.2|12968.4|12964.9|12968.4|12964.9|12955.7|12952.2|615
1726689000000|2024-09-18 19:50:00|12968.2|12964.7|12964.5|12961|12970.2|12966.7|12964.2|12960.7|614
1726689300000|2024-09-18 19:55:00|12964.4|12960.9|12965.3|12961.8|12968.1|12964.6|12962.5|12959|559
1726689600000|2024-09-18 20:00:00|12965.2|12961.7|12961.9|12958.4|12966.3|12962.8|12961.2|12957.7|491
1726689900000|2024-09-18 20:05:00|12961.6|12958.1|12957.8|12954.3|12962.6|12959.1|12957.4|12953.9|576
1726690200000|2024-09-18 20:10:00|12957.7|12954.2|12960.9|12957.4|12962.3|12958.8|12956.9|12953.4|455
1726690500000|2024-09-18 20:15:00|12960.8|12957.3|12958.9|12955.4|12962.8|12959.3|12956.5|12953|569
1726690800000|2024-09-18 20:20:00|12959|12955.5|12957.2|12953.7|12960.1|12956.6|12955.4|12951.9|393
1726691100000|2024-09-18 20:25:00|12957.3|12953.8|12955.3|12951.8|12957.3|12953.8|12953.4|12949.9|351
1726691400000|2024-09-18 20:30:00|12955.4|12951.9|12952.9|12949.4|12956|12952.5|12949.4|12945.9|238
1726691700000|2024-09-18 20:35:00|12952.6|12949.1|12953.6|12950.1|12954.8|12951.3|12951.1|12947.6|309
1726692000000|2024-09-18 20:40:00|12953.5|12950|12954.5|12951|12954.8|12951.3|12953.4|12949.9|99
1726692300000|2024-09-18 20:45:00|12954.4|12950.9|12953|12949.5|12954.6|12951|12953|12949.5|97
1726692600000|2024-09-18 20:50:00|12953.4|12949.2|12953.5|12949.9|12954.3|12950.1|12953.1|12949|106
1726692900000|2024-09-18 20:55:00|12953.2|12949.1|12955|12948.1|12955.3|12949.8|12952.4|12948|323
1726693200000|2024-09-18 21:00:00|12955.9|12947.4|12950.1|12934.1|12960.9|12947.4|12949.5|12933.5|17
1726693500000|2024-09-18 21:05:00|12950.2|12934.2|12950.3|12934.3|12950.3|12934.3|12949.9|12933.9|6
1726693800000|2024-09-18 21:10:00|12950.5|12934.5|12950.3|12934.3|12950.5|12934.5|12950.3|12934.3|2
1726694100000|2024-09-18 21:15:00|12950.5|12934.5|12950.5|12934.5|12950.5|12934.5|12950.2|12934.2|8
1726694400000|2024-09-18 21:20:00|12950.3|12934.3|12950.6|12934.6|12950.7|12934.7|12950.3|12934.3|4
1726694700000|2024-09-18 21:25:00|12950.7|12934.7|12952.9|12936.9|12953.2|12937.2|12944.6|12928.6|31
1726695000000|2024-09-18 21:30:00|12953|12937|12953.8|12937.8|12956.3|12940.3|12952.8|12936.8|132
1726695300000|2024-09-18 21:35:00|12954|12938|12953.9|12937.9|12954|12938|12951.4|12935.4|127
1726695600000|2024-09-18 21:40:00|12953.8|12937.8|12953.4|12937.4|12954.4|12938.4|12950.6|12934.6|126
1726695900000|2024-09-18 21:45:00|12953.2|12937.2|12946.4|12930.4|12961.8|12945.8|12941.9|12925.9|197
1726696200000|2024-09-18 21:50:00|12946.5|12930.5|12949.5|12933.5|12951.9|12935.9|12941.9|12925.9|390
1726696500000|2024-09-18 21:55:00|12948.4|12932.4|12947.9|12931.9|12955.2|12939.2|12944.4|12928.4|387
1726696800000|2024-09-18 22:00:00|12948.3|12932.3|12957|12942.5|12958.3|12942.9|12947.3|12931.3|404
1726697100000|2024-09-18 22:05:00|12957.3|12942|12956|12944|12958|12944.7|12955|12941.4|321
1726697400000|2024-09-18 22:10:00|12955.9|12943.4|12948.6|12941.8|12956.2|12943.7|12948.3|12940.8|281
1726697700000|2024-09-18 22:15:00|12948.7|12941.7|12946|12941.8|12950|12943.2|12945.9|12940.7|148
1726698000000|2024-09-18 22:20:00|12945.9|12941.7|12947.4|12942|12947.5|12942.7|12944.9|12940.5|112
1726698300000|2024-09-18 22:25:00|12947.3|12942.1|12944.5|12941|12947.3|12943|12944.5|12940.4|93
1726698600000|2024-09-18 22:30:00|12944.6|12940.9|12944.9|12940|12945.4|12941.1|12944.1|12939.9|80
1726698900000|2024-09-18 22:35:00|12944.3|12940.1|12944.9|12941.4|12945.4|12941.6|12944.2|12940.1|51
1726699200000|2024-09-18 22:40:00|12945|12941.5|12948.1|12940.3|12948.1|12942.4|12945|12940.3|69
1726699500000|2024-09-18 22:45:00|12949|12942.3|12946.3|12942.1|12960.9|12949.2|12944.1|12938.5|198
1726699800000|2024-09-18 22:50:00|12946.2|12942|12946.7|12943.1|12947.7|12944.2|12945.7|12941.9|107
1726700100000|2024-09-18 22:55:00|12946.6|12943|12944.2|12940.7|12946.6|12943|12943.5|12940|66
1726700400000|2024-09-18 23:00:00|12944.1|12940.6|12948.7|12945.2|12948.7|12945.2|12944.1|12940.6|138
1726700700000|2024-09-18 23:05:00|12948.8|12945.3|12950.7|12947.2|12952.9|12949.4|12948.6|12945.1|120
1726701000000|2024-09-18 23:10:00|12950.8|12947.3|12952.7|12949.2|12952.7|12949.2|12950.4|12946.9|107
1726701300000|2024-09-18 23:15:00|12952.8|12949.3|12958.4|12954.9|12959.1|12955.6|12952.6|12949.1|156
1726701600000|2024-09-18 23:20:00|12958.3|12954.8|12958.7|12955.2|12959.1|12955.6|12955.6|12952.1|171
1726701900000|2024-09-18 23:25:00|12958.6|12955.1|12960.5|12957|12961|12957.5|12958.4|12954.9|115
1726702200000|2024-09-18 23:30:00|12960.6|12957.1|12962.3|12958.8|12963.6|12960.1|12958.2|12954.7|202
1726702500000|2024-09-18 23:35:00|12962.2|12958.7|12959.4|12955.9|12962.4|12958.9|12959.2|12955.7|85
1726702800000|2024-09-18 23:40:00|12959.5|12956|12959.6|12956.1|12960.3|12956.8|12957.7|12954.2|146
1726703100000|2024-09-18 23:45:00|12959.9|12956.4|12963.1|12959.6|12963.1|12959.6|12959.3|12955.8|162
1726703400000|2024-09-18 23:50:00|12963|12959.5|12963.3|12959.8|12964|12960.5|12961.8|12958.3|206
1726703700000|2024-09-18 23:55:00|12963.2|12959.7|12961.7|12958.2|12963.3|12959.8|12960.2|12956.7|256
1726704000000|2024-09-19 00:00:00|12961.8|12958.3|12964.7|12962.7|12967.1|12963.6|12960.6|12957.1|376
1726704300000|2024-09-19 00:05:00|12964.6|12962.6|12972.2|12968.7|12972.3|12968.8|12964.6|12961.3|334
1726704600000|2024-09-19 00:10:00|12972.3|12968.8|12971.9|12968.4|12973.3|12969.8|12970.6|12967.1|242
1726704900000|2024-09-19 00:15:00|12972|12968.5|12974.8|12971.3|12976.5|12973.7|12970.2|12967.7|286
1726705200000|2024-09-19 00:20:00|12974.7|12971.2|12976.2|12972.7|12976.3|12972.8|12972.2|12968.7|275
1726705500000|2024-09-19 00:25:00|12976.3|12972.8|12974.3|12972.3|12976.3|12973.9|12973.8|12971.8|182
1726705800000|2024-09-19 00:30:00|12974.4|12972.4|12973.8|12971.8|12975.4|12972.5|12972.5|12970|221
1726706100000|2024-09-19 00:35:00|12973.7|12971.7|12979.2|12977.2|12979.7|12977.4|12973.6|12971|241
1726706400000|2024-09-19 00:40:00|12979.1|12977.1|12983.7|12981.7|12984.5|12981.7|12979.1|12977.1|273
1726706700000|2024-09-19 00:45:00|12983.8|12981.8|12986.4|12984.4|12986.4|12984.4|12982.5|12979.5|320
1726707000000|2024-09-19 00:50:00|12986.3|12984.3|12988.9|12985.4|12990.6|12987.9|12985.2|12982.7|403
1726707300000|2024-09-19 00:55:00|12988.8|12985.3|12991.6|12988.1|12992.3|12989.8|12986.9|12983.9|391
1726707600000|2024-09-19 01:00:00|12991.7|12988.2|12989.6|12986.1|12992|12988.5|12988.7|12985.2|382
1726707900000|2024-09-19 01:05:00|12989.5|12986|12991.3|12987.8|12992.1|12989|12987.9|12985.3|311
1726708200000|2024-09-19 01:10:00|12991.2|12987.7|12990.6|12988.6|12993.6|12990.1|12990.5|12987.5|254
1726708500000|2024-09-19 01:15:00|12991.4|12987.9|12991.7|12988.2|12992.8|12989.3|12989.3|12985.8|290
1726708800000|2024-09-19 01:20:00|12991.8|12988.3|12992.8|12990.8|12993.1|12990.8|12990.2|12987.6|215
1726709100000|2024-09-19 01:25:00|12992.9|12990.9|12999.5|12996|12999.6|12996.1|12992.1|12990.1|216
1726709400000|2024-09-19 01:30:00|12999.6|12996.1|13009.2|13005.7|13012.3|13008.8|12997.9|12994.4|386
1726709700000|2024-09-19 01:35:00|13009|13005.5|13004.3|13000.8|13009|13005.5|13001.7|12998.2|466
1726710000000|2024-09-19 01:40:00|13004.4|13000.9|13002.5|13000.5|13006|13002.5|13001.3|12998.5|344
1726710300000|2024-09-19 01:45:00|13002.4|13000.4|13000.6|12997.1|13002.9|13000.4|12999.5|12996.3|276
1726710600000|2024-09-19 01:50:00|13000.1|12996.6|12995.8|12992.3|13000.2|12996.7|12994.3|12990.8|289
1726710900000|2024-09-19 01:55:00|12995.9|12992.4|12992.2|12990.2|12997.1|12993.6|12991.2|12988.3|293
1726711200000|2024-09-19 02:00:00|12992.1|12990.1|12992.1|12988.6|12993.9|12990.7|12990.1|12986.9|343
1726711500000|2024-09-19 02:05:00|12992.2|12988.7|12986.3|12982.8|12992.7|12989.2|12984.8|12981.3|348
1726711800000|2024-09-19 02:10:00|12986.4|12982.9|12981.8|12978.3|12986.5|12983|12980|12976.5|350
1726712100000|2024-09-19 02:15:00|12981.7|12978.2|12980.5|12977|12983.6|12980.1|12979.7|12976.2|300
1726712400000|2024-09-19 02:20:00|12980.7|12977.2|12972.6|12970.6|12980.9|12977.4|12971.7|12969.7|335
1726712700000|2024-09-19 02:25:00|12972.5|12970.5|12971.5|12969.5|12975.5|12973|12971.2|12969.2|290
1726713000000|2024-09-19 02:30:00|12971.4|12969.4|12977|12973.5|12977.3|12973.8|12969.7|12966.8|301
1726713300000|2024-09-19 02:35:00|12977.3|12973.8|12973.5|12970|12977.8|12974.3|12973.5|12970|252
1726713600000|2024-09-19 02:40:00|12973.4|12969.9|12974|12970.5|12976|12972.6|12970.7|12968.2|229
1726713900000|2024-09-19 02:45:00|12973.9|12970.4|12973.5|12970|12975.5|12972.9|12973.4|12969.9|244
1726714200000|2024-09-19 02:50:00|12973.6|12970.1|12968.1|12966.1|12973.7|12970.2|12967.1|12965.1|262
1726714500000|2024-09-19 02:55:00|12968|12966|12967.8|12964.3|12968.9|12966.2|12965.1|12961.9|296
1726714800000|2024-09-19 03:00:00|12967.7|12964.2|12968.7|12965.2|12971.5|12968|12966.5|12963|286
1726715100000|2024-09-19 03:05:00|12968.6|12965.1|12967.7|12965.7|12968.8|12965.7|12965.6|12962.4|250
1726715400000|2024-09-19 03:10:00|12967.6|12965.6|12967.5|12964|12968.6|12966.6|12965.5|12962.9|223
1726715700000|2024-09-19 03:15:00|12967.4|12963.9|12966.1|12964.1|12967.4|12964.6|12963.7|12960.9|214
1726716000000|2024-09-19 03:20:00|12966|12964|12962.5|12960.5|12966.4|12964.4|12961.8|12958.8|199
1726716300000|2024-09-19 03:25:00|12962.6|12960.6|12959.7|12957.7|12962.7|12960.6|12959|12956.6|278
1726716600000|2024-09-19 03:30:00|12959.1|12957.1|12955.8|12953.8|12960.9|12958.9|12955.6|12953.6|263
1726716900000|2024-09-19 03:35:00|12956|12954|12955.2|12951.7|12956.8|12954|12951.1|12947.6|318
1726717200000|2024-09-19 03:40:00|12955.3|12951.8|12955.5|12952|12956.9|12954.2|12954.9|12951.7|288
1726717500000|2024-09-19 03:45:00|12955.6|12952.1|12950.4|12948.4|12956.5|12953|12950.1|12948.1|254
1726717800000|2024-09-19 03:50:00|12950.5|12948.5|12949.7|12946.2|12951.7|12949.7|12948.5|12945.6|255
1726718100000|2024-09-19 03:55:00|12949.8|12946.3|12953.5|12951.5|12956.6|12953.1|12949.8|12946.3|272
1726718400000|2024-09-19 04:00:00|12953.6|12951.6|12954.4|12952.4|12954.7|12952.7|12952.9|12949.5|238
1726718700000|2024-09-19 04:05:00|12954.5|12952.5|12953.6|12951.6|12955.5|12953.5|12952.5|12949.8|185
1726719000000|2024-09-19 04:10:00|12953.5|12951.5|12954.7|12951.2|12956.4|12953.5|12953.2|12950.5|198
1726719300000|2024-09-19 04:15:00|12954.8|12951.3|12954.4|12950.9|12955.5|12952|12953.1|12949.6|157
1726719600000|2024-09-19 04:20:00|12954.3|12950.8|12955.1|12951.6|12956.3|12953.5|12953.9|12950.4|165
1726719900000|2024-09-19 04:25:00|12955.6|12952.1|12956.4|12954.4|12958|12955.1|12954.4|12951.7|179
1726720200000|2024-09-19 04:30:00|12956.3|12954.3|12954.7|12951.2|12956.5|12954.3|12953.6|12950.9|190
1726720500000|2024-09-19 04:35:00|12954.8|12951.3|12954.1|12952.1|12954.9|12952.4|12952.6|12950.2|164
1726720800000|2024-09-19 04:40:00|12953.9|12951.9|12954.5|12951|12954.6|12952.1|12951|12948.6|176
1726721100000|2024-09-19 04:45:00|12954.3|12950.8|12953.3|12951.3|12957.3|12954.4|12953.3|12950.7|209
1726721400000|2024-09-19 04:50:00|12953.4|12951.4|12951.2|12949.2|12955.5|12952|12950.8|12948.8|197
1726721700000|2024-09-19 04:55:00|12951.3|12949.3|12954|12950.5|12954.2|12951.2|12951.2|12948.7|174
1726722000000|2024-09-19 05:00:00|12953.9|12950.4|12950.4|12948.4|12953.9|12950.8|12950.3|12948.2|152
1726722300000|2024-09-19 05:05:00|12950.5|12948.5|12947.3|12945.3|12951.5|12948.5|12947.2|12944.8|257
1726722600000|2024-09-19 05:10:00|12948.1|12944.6|12949.2|12945.7|12950.7|12947.7|12946.6|12944|225
1726722900000|2024-09-19 05:15:00|12949.3|12945.8|12948.7|12946.7|12950.2|12947.4|12948.3|12945.6|149
1726723200000|2024-09-19 05:20:00|12948.8|12946.8|12944|12940.5|12949.7|12947|12944|12940.5|225
1726723500000|2024-09-19 05:25:00|12943.9|12940.4|12943.2|12941.2|12945.9|12942.7|12943.2|12940.2|192
1726723800000|2024-09-19 05:30:00|12942.3|12940.3|12941.9|12939.9|12943.6|12941.6|12940.6|12937.9|258
1726724100000|2024-09-19 05:35:00|12942|12940|12940.9|12938.9|12943.5|12941.5|12940.1|12938.1|218
1726724400000|2024-09-19 05:40:00|12941|12939|12938.8|12936.8|12941.1|12939.1|12935.4|12933.4|260
1726724700000|2024-09-19 05:45:00|12939|12937|12942.7|12940.7|12944.1|12940.8|12938.9|12936.3|327
1726725000000|2024-09-19 05:50:00|12942.2|12940.2|12940.7|12937.2|12943|12940.2|12940.1|12937.2|239
1726725300000|2024-09-19 05:55:00|12940.8|12937.3|12935.5|12933.5|12940.8|12938.7|12935.2|12932.3|327
1726725600000|2024-09-19 06:00:00|12936.3|12932.8|12934.3|12930.8|12937.5|12934.5|12933.1|12929.9|338
1726725900000|2024-09-19 06:05:00|12934.4|12930.9|12936.3|12932.8|12938.5|12935.4|12934|12930.5|387
1726726200000|2024-09-19 06:10:00|12935.4|12933.4|12936.3|12934.3|12937.4|12934.4|12933.5|12930.7|329
1726726500000|2024-09-19 06:15:00|12936.4|12934.4|12935.7|12932.2|12940.6|12937.1|12935.4|12931.9|301
1726726800000|2024-09-19 06:20:00|12935.8|12932.3|12933.6|12931.6|12936.2|12932.7|12931.4|12928|304
1726727100000|2024-09-19 06:25:00|12933.5|12931.5|12934|12930.5|12934|12931.5|12930|12926.7|340
1726727400000|2024-09-19 06:30:00|12933.9|12930.4|12932.4|12928.9|12935.7|12932.5|12932.4|12928.9|350
1726727700000|2024-09-19 06:35:00|12932.3|12928.8|12930.6|12927.1|12933.4|12930.6|12929.4|12926.5|271
1726728000000|2024-09-19 06:40:00|12930.3|12926.8|12923|12919.5|12930.3|12927.3|12922.1|12918.6|339
1726728300000|2024-09-19 06:45:00|12923.1|12919.6|12920.7|12917.2|12924.3|12920.8|12917|12914.1|391
1726728600000|2024-09-19 06:50:00|12920.8|12917.3|12918.4|12916.4|12921.2|12918.5|12916.3|12913.3|375
1726728900000|2024-09-19 06:55:00|12918.3|12916.3|12917.3|12913.8|12921.6|12918.8|12915.2|12912.5|406
1726729200000|2024-09-19 07:00:00|12917.2|12913.7|12919|12915.5|12921|12918.1|12916.7|12913.7|472
1726729500000|2024-09-19 07:05:00|12918.9|12915.4|12914.6|12912.6|12919.5|12916.6|12914.3|12911.7|395
1726729800000|2024-09-19 07:10:00|12914.7|12912.7|12916.1|12914.1|12917.6|12914.9|12914.1|12911.9|341
1726730100000|2024-09-19 07:15:00|12916.2|12914.2|12917.6|12915.6|12920.3|12917.4|12915.4|12913.4|397
1726730400000|2024-09-19 07:20:00|12917.4|12915.4|12923.8|12920.3|12923.9|12920.9|12917.2|12915.2|399
1726730700000|2024-09-19 07:25:00|12923.1|12921.1|12921.3|12919.3|12924.1|12921.3|12919.3|12916.6|398
1726731000000|2024-09-19 07:30:00|12921.2|12919.2|12920.2|12918.2|12925.6|12923.1|12919.7|12917.2|386
1726731300000|2024-09-19 07:35:00|12920.1|12918.1|12926.5|12923|12926.5|12923|12919.5|12917.5|357
1726731600000|2024-09-19 07:40:00|12926.4|12922.9|12925.5|12923.5|12926.8|12924.8|12924.4|12922.4|344
1726731900000|2024-09-19 07:45:00|12925.4|12923.4|12925.4|12923.4|12927.6|12925.6|12924.6|12922.6|270
1726732200000|2024-09-19 07:50:00|12925.5|12923.5|12927.4|12925.4|12927.5|12925.5|12922.2|12920.2|268
1726732500000|2024-09-19 07:55:00|12927.6|12925.6|12929|12927|12931.3|12928.3|12926.2|12924.1|302
1726732800000|2024-09-19 08:00:00|12929.1|12927.1|12928.8|12926.8|12929.2|12927.2|12926.6|12924.6|344
1726733100000|2024-09-19 08:05:00|12928.7|12926.7|12927.7|12925.7|12930.4|12928.4|12926.2|12924|310
1726733400000|2024-09-19 08:10:00|12927.6|12925.6|12927.1|12925.1|12929.5|12927.5|12925.9|12923.6|286
1726733700000|2024-09-19 08:15:00|12927.2|12925.2|12926|12924|12928.7|12925.4|12924.7|12922.6|314
1726734000000|2024-09-19 08:20:00|12926.1|12924.1|12923.4|12919.9|12928.5|12926.2|12922.7|12919.6|220
1726734300000|2024-09-19 08:25:00|12923.5|12920|12921.4|12919.4|12924.4|12922.4|12921.2|12919|300
1726734600000|2024-09-19 08:30:00|12921.3|12919.3|12915.5|12913.5|12921.8|12919.8|12915.5|12912.7|291
1726734900000|2024-09-19 08:35:00|12915.6|12913.6|12915.6|12913.6|12917.1|12914.9|12915.3|12912.9|319
1726735200000|2024-09-19 08:40:00|12915.7|12913.7|12914.3|12910.8|12916.6|12913.9|12912.8|12910|324
1726735500000|2024-09-19 08:45:00|12914.2|12910.7|12913.5|12911.5|12915.9|12913.5|12912.8|12910.7|313
1726735800000|2024-09-19 08:50:00|12913.7|12911.7|12915.1|12911.6|12916.5|12913|12913.6|12910.7|260
1726736100000|2024-09-19 08:55:00|12915.2|12911.7|12915.8|12913.8|12916.6|12914|12912.3|12909.7|293
1726736400000|2024-09-19 09:00:00|12916.5|12913|12910.5|12908.5|12917.1|12914.4|12910.3|12907.6|397
1726736700000|2024-09-19 09:05:00|12911.2|12907.7|12912.5|12909|12914.3|12911.5|12910.9|12907.7|365
1726737000000|2024-09-19 09:10:00|12912.4|12908.9|12909.1|12905.6|12913.4|12910.2|12907.7|12905|338
1726737300000|2024-09-19 09:15:00|12908.5|12906.5|12905|12903|12909.6|12906.6|12904.3|12902.3|296
1726737600000|2024-09-19 09:20:00|12904.9|12902.9|12906.9|12903.4|12908.1|12905.2|12904.4|12900.9|304
1726737900000|2024-09-19 09:25:00|12906.8|12903.3|12908.3|12906.3|12908.7|12906.7|12906|12903.2|241
1726738200000|2024-09-19 09:30:00|12908.7|12906.7|12910.6|12907.1|12911.2|12908.6|12908|12905.3|312
1726738500000|2024-09-19 09:35:00|12910.5|12907|12910.4|12908.4|12911.1|12908.5|12908.1|12904.6|272
1726738800000|2024-09-19 09:40:00|12910.5|12908.5|12907.8|12904.3|12911|12908.5|12907.7|12904.2|282
1726739100000|2024-09-19 09:45:00|12907.7|12904.2|12905.3|12903.3|12908.3|12904.8|12905.2|12902.4|282
1726739400000|2024-09-19 09:50:00|12906.1|12902.6|12904.3|12902.3|12906.2|12903.5|12903.8|12901.8|219
1726739700000|2024-09-19 09:55:00|12904.2|12902.2|12904.9|12902.9|12906.4|12904.4|12904.2|12902.2|214
1726740000000|2024-09-19 10:00:00|12905|12903|12906.8|12904.8|12907.1|12905.1|12904.7|12901.7|212
1726740300000|2024-09-19 10:05:00|12906.9|12904.9|12913.2|12909.7|12914.1|12910.6|12906.6|12904.6|275
1726740600000|2024-09-19 10:10:00|12913.3|12909.8|12910.6|12907.1|12913.6|12910.1|12909.3|12906|285
1726740900000|2024-09-19 10:15:00|12910.7|12907.2|12912.2|12908.7|12912.4|12908.9|12910.5|12907|251
1726741200000|2024-09-19 10:20:00|12912.3|12908.8|12913.6|12910.1|12914.3|12911.1|12912.1|12908.6|202
1726741500000|2024-09-19 10:25:00|12913.7|12910.2|12915.8|12912.3|12916|12913.2|12913.7|12910.2|161
1726741800000|2024-09-19 10:30:00|12915.9|12912.4|12918.8|12915.3|12920|12917.2|12915.4|12912.4|236
1726742100000|2024-09-19 10:35:00|12918.9|12915.4|12917.9|12915.9|12919.4|12916.8|12917.2|12914.6|195
1726742400000|2024-09-19 10:40:00|12917.8|12915.8|12914.5|12911|12917.8|12915.8|12913.7|12911|251
1726742700000|2024-09-19 10:45:00|12914.4|12910.9|12913.2|12909.7|12914.8|12912.3|12912.3|12909.4|286
1726743000000|2024-09-19 10:50:00|12913.1|12909.6|12913|12909.5|12914.1|12910.7|12911|12907.5|254
1726743300000|2024-09-19 10:55:00|12913.2|12909.7|12912.2|12908.7|12914.2|12910.7|12912.1|12908.6|227
1726743600000|2024-09-19 11:00:00|12912.1|12908.6|12913.1|12911.1|12913.6|12911.1|12909.4|12906.1|426
1726743900000|2024-09-19 11:05:00|12913.2|12911.2|12913.5|12911.5|12914.5|12912|12910.6|12908|360
1726744200000|2024-09-19 11:10:00|12913.6|12911.6|12920.9|12918.9|12921.6|12919|12913.5|12911.5|377
1726744500000|2024-09-19 11:15:00|12921|12919|12925.6|12923.6|12926.5|12924.3|12920.4|12917.7|470
1726744800000|2024-09-19 11:20:00|12925.8|12923.8|12924.5|12922.5|12927.9|12925.1|12923.4|12920.9|376
1726745100000|2024-09-19 11:25:00|12924.4|12922.4|12922.6|12920.6|12925.5|12923.3|12921.7|12919.7|305
1726745400000|2024-09-19 11:30:00|12922.5|12920.5|12921.8|12919.8|12923.8|12921.4|12919.9|12917.7|307
1726745700000|2024-09-19 11:35:00|12921.7|12919.7|12918.6|12916.6|12923.3|12921.3|12918.5|12916.5|286
1726746000000|2024-09-19 11:40:00|12918.5|12916.5|12921.9|12918.4|12922.3|12920.2|12918.3|12915.5|377
1726746300000|2024-09-19 11:45:00|12922.2|12918.7|12921|12919|12923.3|12920.3|12919.7|12917.7|328
1726746600000|2024-09-19 11:50:00|12920.9|12918.9|12924.1|12922.1|12925.1|12922.4|12920.7|12918.7|283
1726746900000|2024-09-19 11:55:00|12924.2|12922.2|12924.5|12921|12925.9|12923.3|12922.2|12919.4|325
1726747200000|2024-09-19 12:00:00|12924.6|12921.1|12922.5|12920.5|12927.6|12924.9|12922.4|12919.7|418
1726747500000|2024-09-19 12:05:00|12922.3|12920.3|12922.4|12920.4|12924.6|12922.6|12921.5|12919.4|262
1726747800000|2024-09-19 12:10:00|12922.3|12920.3|12922.4|12920.4|12924.5|12922.5|12921.5|12919.5|296
1726748100000|2024-09-19 12:15:00|12922.3|12920.3|12923.8|12920.3|12927.4|12924.8|12921.1|12919.1|346
1726748400000|2024-09-19 12:20:00|12923.9|12920.4|12922.5|12919|12924|12920.5|12922|12918.5|348
1726748700000|2024-09-19 12:25:00|12922.6|12919.1|12921|12905|12927.8|12921.6|12921|12905|356
1726749000000|2024-09-19 12:30:00|12921.8|12905.8|12934.3|12930.8|12947.6|12941.2|12920.9|12904.9|656
1726749300000|2024-09-19 12:35:00|12934.7|12931.2|12936.8|12933.3|12941.6|12938.1|12934.5|12931|560
1726749600000|2024-09-19 12:40:00|12937|12933.5|12938.5|12936.5|12941|12937.5|12936.2|12932.7|471
1726749900000|2024-09-19 12:45:00|12938.6|12936.6|12941.6|12939.6|12943.6|12940.1|12938.5|12935.1|396
1726750200000|2024-09-19 12:50:00|12941.5|12939.5|12946|12944|12946.6|12944.6|12940.5|12937.5|522
1726750500000|2024-09-19 12:55:00|12945.8|12943.8|12946.6|12944.6|12947.1|12945.1|12942.8|12940.3|470
1726750800000|2024-09-19 13:00:00|12946.7|12944.7|12942.1|12940.1|12947.8|12945.8|12941.7|12939.7|473
1726751100000|2024-09-19 13:05:00|12942|12940|12940.3|12936.8|12944.6|12942.6|12938.8|12935.9|499
1726751400000|2024-09-19 13:10:00|12940.4|12936.9|12937.9|12934.4|12941.4|12938.4|12935.5|12932.1|505
1726751700000|2024-09-19 13:15:00|12938|12934.5|12932.9|12929.4|12939.2|12936.3|12932.7|12929.2|437
1726752000000|2024-09-19 13:20:00|12932.8|12929.3|12938.2|12934.7|12939.4|12935.9|12932.8|12929.3|356
1726752300000|2024-09-19 13:25:00|12938.3|12934.8|12939.5|12936|12940.6|12937.5|12937.1|12933.6|337
1726752600000|2024-09-19 13:30:00|12939.2|12935.7|12939.1|12935.6|12942|12938.5|12937.1|12933.6|509
1726752900000|2024-09-19 13:35:00|12939.2|12935.7|12945.6|12942.1|12945.8|12942.3|12939.2|12935.7|534
1726753200000|2024-09-19 13:40:00|12945.7|12942.2|12948.7|12945.2|12949.1|12945.6|12944.8|12941.3|446
1726753500000|2024-09-19 13:45:00|12948.6|12945.1|12951.2|12947.7|12952.2|12948.7|12947.8|12944.3|462
1726753800000|2024-09-19 13:50:00|12951.5|12948|12950|12946.5|12953.9|12950.4|12949.8|12946.3|436
1726754100000|2024-09-19 13:55:00|12949.9|12946.4|12947.9|12944.3|12950.8|12947.3|12947.8|12944.3|342
1726754400000|2024-09-19 14:00:00|12948|12944.1|12940.7|12937.2|12948|12944.2|12939.3|12935.8|461
1726754700000|2024-09-19 14:05:00|12940.8|12937.3|12949.7|12947.7|12950.7|12947.9|12940.8|12937.3|474
1726755000000|2024-09-19 14:10:00|12949.6|12947.6|12947|12945|12951.3|12948.5|12945.5|12943.5|472
1726755300000|2024-09-19 14:15:00|12947.2|12945.2|12944.5|12942.5|12950.1|12948.1|12944.4|12941.6|363
1726755600000|2024-09-19 14:20:00|12944.3|12942.3|12942.7|12939.2|12946.3|12943.4|12941.3|12938.5|399
1726755900000|2024-09-19 14:25:00|12942.5|12939|12941.1|12937.6|12942.5|12939|12936.4|12933.4|487
1726756200000|2024-09-19 14:30:00|12941|12937.5|12940.3|12936.8|12942|12938.5|12938.3|12935.5|372
1726756500000|2024-09-19 14:35:00|12939.6|12937.6|12939.2|12935.7|12941.2|12938.3|12935.5|12932.3|358
1726756800000|2024-09-19 14:40:00|12938.9|12935.4|12941.2|12937.7|12941.3|12938.1|12938.5|12935.2|346
1726757100000|2024-09-19 14:45:00|12941.1|12937.6|12940.8|12937.3|12942.2|12938.7|12940.5|12937|355
1726757400000|2024-09-19 14:50:00|12940.9|12937.4|12937.9|12934.4|12940.9|12937.4|12936.6|12933.1|420
1726757700000|2024-09-19 14:55:00|12937.8|12934.3|12936.4|12932.9|12939.8|12936.5|12935.1|12932.2|379
1726758000000|2024-09-19 15:00:00|12936.3|12932.8|12934.1|12932.1|12937.5|12935.5|12933.5|12930.6|398
1726758300000|2024-09-19 15:05:00|12934.3|12932.3|12936.9|12934.9|12938.7|12935.2|12934.3|12932.3|379
1726758600000|2024-09-19 15:10:00|12937.5|12934|12936.8|12934.8|12938.4|12935.1|12936|12933.1|361
1726758900000|2024-09-19 15:15:00|12936.7|12934.7|12934.9|12932.9|12937|12934.7|12933.8|12931.8|282
1726759200000|2024-09-19 15:20:00|12935|12933|12933.1|12931.1|12936.4|12933.8|12933.1|12929.8|260
1726759500000|2024-09-19 15:25:00|12933|12931|12930.2|12926.7|12933.3|12931.3|12928.9|12926.1|345
1726759800000|2024-09-19 15:30:00|12930|12926.5|12930|12928|12930.9|12928.3|12927.8|12925|305
1726760100000|2024-09-19 15:35:00|12929.9|12927.9|12930.3|12928.3|12931.3|12928.4|12927.5|12925.4|267
1726760400000|2024-09-19 15:40:00|12930.2|12928.2|12930.6|12928.6|12933.1|12930.1|12929.3|12926.5|284
1726760700000|2024-09-19 15:45:00|12930.5|12928.5|12928.8|12926.8|12930.8|12928.7|12928.7|12926.2|215
1726761000000|2024-09-19 15:50:00|12928.9|12926.9|12929|12925.5|12929.7|12926.9|12926.8|12923.8|277
1726761300000|2024-09-19 15:55:00|12928.2|12926.2|12926.8|12924.8|12929.5|12926.8|12926.6|12924.5|277
1726761600000|2024-09-19 16:00:00|12927.6|12924.1|12925.5|12922|12928.3|12925.6|12925.3|12921.8|174
1726761900000|2024-09-19 16:05:00|12925.6|12922.1|12924.6|12921.1|12925.6|12922.1|12923.2|12919.7|189
1726762200000|2024-09-19 16:10:00|12924.7|12921.2|12927.1|12923.6|12927.8|12924.3|12924.2|12920.7|270
1726762500000|2024-09-19 16:15:00|12927|12923.5|12927.5|12924|12929.1|12925.6|12927|12923.5|297
1726762800000|2024-09-19 16:20:00|12927.3|12923.8|12926.9|12924.9|12928|12925.1|12925.8|12923.2|287
1726763100000|2024-09-19 16:25:00|12926.8|12924.8|12925.2|12923.2|12926.8|12924.8|12923.2|12920.1|284
1726763400000|2024-09-19 16:30:00|12925.1|12923.1|12926.2|12924.2|12926.6|12924.6|12924.4|12922|321
1726763700000|2024-09-19 16:35:00|12926.3|12924.3|12928|12924.5|12928.3|12925.6|12925.9|12923.9|196
1726764000000|2024-09-19 16:40:00|12928.1|12924.6|12929.8|12926.3|12931|12927.9|12928.1|12924.6|220
1726764300000|2024-09-19 16:45:00|12929.7|12926.2|12928|12924.5|12930|12926.5|12926.8|12924.1|210
1726764600000|2024-09-19 16:50:00|12927.3|12925.3|12926.8|12923.3|12929.5|12926|12926.8|12923.3|210
1726764900000|2024-09-19 16:55:00|12926.9|12923.4|12927.4|12925.4|12929.8|12926.8|12926.2|12923.3|262
1726765200000|2024-09-19 17:00:00|12927.3|12925.3|12927.6|12924.1|12928.5|12926.1|12926.5|12924|261
1726765500000|2024-09-19 17:05:00|12927.5|12924|12927.5|12924|12930.4|12927.6|12926.8|12923.8|226
1726765800000|2024-09-19 17:10:00|12927.4|12923.9|12926.1|12924.1|12928.2|12925.4|12923.6|12920.9|232
1726766100000|2024-09-19 17:15:00|12926|12924|12922|12918.5|12926.2|12924.2|12920.7|12918.4|222
1726766400000|2024-09-19 17:20:00|12922.1|12918.6|12923.6|12920.1|12923.7|12920.5|12920.6|12917.3|266
1726766700000|2024-09-19 17:25:00|12923.7|12920.2|12925.1|12921.6|12925.6|12922.1|12922.3|12918.8|207
1726767000000|2024-09-19 17:30:00|12925.2|12921.7|12923.9|12920.4|12925.4|12921.9|12923.4|12919.9|174
1726767300000|2024-09-19 17:35:00|12924|12920.5|12923.6|12920.1|12925.9|12922.4|12923.4|12919.9|199
1726767600000|2024-09-19 17:40:00|12923.7|12920.2|12923.6|12921.6|12924.6|12922.1|12923|12919.8|184
1726767900000|2024-09-19 17:45:00|12923.5|12921.5|12922.7|12919.2|12923.9|12921.6|12919.9|12917|157
1726768200000|2024-09-19 17:50:00|12922.6|12919.1|12921|12919|12922.8|12919.3|12920.9|12918|175
1726768500000|2024-09-19 17:55:00|12920.9|12918.9|12920.2|12916.7|12921|12919|12918.7|12915.9|169
1726768800000|2024-09-19 18:00:00|12920.1|12916.6|12918.8|12916.8|12920.2|12917.2|12918.6|12915.9|232
1726769100000|2024-09-19 18:05:00|12918.7|12916.7|12917.9|12914.4|12918.9|12916.9|12917.3|12914|172
1726769400000|2024-09-19 18:10:00|12917.8|12914.3|12917.4|12913.9|12918.4|12914.9|12915.9|12912.4|204
1726769700000|2024-09-19 18:15:00|12917.3|12913.8|12919.4|12915.9|12919.7|12916.2|12916.3|12912.8|251
1726770000000|2024-09-19 18:20:00|12919.5|12916|12916.9|12914.9|12919.5|12916|12916.7|12914.3|219
1726770300000|2024-09-19 18:25:00|12916.8|12914.8|12917.5|12914|12918.1|12915.5|12916|12913.2|203
1726770600000|2024-09-19 18:30:00|12917.4|12913.9|12916.7|12913.2|12918.3|12914.8|12915.5|12912.1|180
1726770900000|2024-09-19 18:35:00|12916.8|12913.3|12916.7|12913.2|12918|12914.5|12915.7|12912.6|318
1726771200000|2024-09-19 18:40:00|12916.8|12913.3|12918.2|12914.7|12918.3|12915.6|12916.5|12913|219
1726771500000|2024-09-19 18:45:00|12918.3|12914.8|12919.7|12916.2|12919.8|12916.3|12917.4|12914.3|248
1726771800000|2024-09-19 18:50:00|12919.8|12916.3|12919.2|12915.7|12920.4|12916.9|12918.6|12915.1|281
1726772100000|2024-09-19 18:55:00|12919.1|12915.6|12918.6|12915.1|12919.7|12916.6|12918.1|12915|200
1726772400000|2024-09-19 19:00:00|12918.7|12915.2|12919.8|12916.3|12919.9|12916.4|12917.1|12913.6|260
1726772700000|2024-09-19 19:05:00|12919.7|12916.2|12920.6|12917.1|12921|12918.2|12918.8|12915.9|306
1726773000000|2024-09-19 19:10:00|12920.7|12917.2|12919.5|12916|12920.7|12918.1|12919|12915.5|208
1726773300000|2024-09-19 19:15:00|12919.4|12915.9|12921.2|12917.7|12921.9|12918.4|12919.2|12915.7|192
1726773600000|2024-09-19 19:20:00|12921.3|12917.8|12922.5|12919|12922.8|12919.3|12920.4|12916.9|277
1726773900000|2024-09-19 19:25:00|12922.4|12918.9|12921.6|12919.6|12923.1|12920|12921.5|12918.7|169
1726774200000|2024-09-19 19:30:00|12921.7|12919.7|12922.5|12919|12922.7|12920.3|12921.6|12918.7|141
1726774500000|2024-09-19 19:35:00|12922.4|12918.9|12921.9|12918.4|12923.4|12919.9|12921.6|12918.3|160
1726774800000|2024-09-19 19:40:00|12922|12918.5|12921.6|12919.6|12922.9|12920.1|12921.6|12918.4|176
1726775100000|2024-09-19 19:45:00|12921.7|12919.7|12919.7|12917.7|12922.3|12919.7|12919.6|12917.6|149
1726775400000|2024-09-19 19:50:00|12919.8|12917.8|12920.5|12918.5|12922.2|12919.6|12919.6|12917.5|161
1726775700000|2024-09-19 19:55:00|12920.6|12918.6|12920.2|12918.2|12920.7|12918.7|12919.1|12916.9|158
1726776000000|2024-09-19 20:00:00|12920.1|12918.1|12920.9|12917.4|12921.6|12919|12919.1|12916.4|113
1726776300000|2024-09-19 20:05:00|12921|12917.5|12919.7|12916.2|12921|12917.5|12919|12915.5|109
1726776600000|2024-09-19 20:10:00|12919.8|12916.3|12919.6|12916.1|12920.2|12916.7|12919.4|12915.9|100
1726776900000|2024-09-19 20:15:00|12919.7|12916.2|12919.9|12916.4|12920.1|12916.6|12918.6|12915.1|80
1726777200000|2024-09-19 20:20:00|12919.8|12916.3|12920.6|12917.1|12921|12917.5|12919.3|12915.8|48
1726777500000|2024-09-19 20:25:00|12920.7|12917.2|12919.6|12916.1|12921.2|12917.7|12919.5|12916|89
1726777800000|2024-09-19 20:30:00|12919.8|12916.3|12919.6|12916.1|12920.1|12916.6|12919.3|12915.8|85
1726778100000|2024-09-19 20:35:00|12919.5|12916|12918.7|12915.2|12919.6|12916.1|12918.4|12914.9|64
1726778400000|2024-09-19 20:40:00|12918.6|12915.1|12919|12915.5|12919.4|12915.9|12918.6|12915.1|80
1726778700000|2024-09-19 20:45:00|12918.9|12915.4|12919.5|12916|12919.6|12916.1|12918.8|12915.3|42
1726779000000|2024-09-19 20:50:00|12919.2|12915.7|12919|12915.5|12919.4|12915.9|12918.7|12915.2|63
1726779300000|2024-09-19 20:55:00|12919.1|12915.6|12920.6|12914.9|12920.6|12916.2|12919.1|12914.7|186
1726779600000|2024-09-19 21:00:00|12928.5|12912.5|12936.4|12920.4|12936.4|12920.4|12928.3|12912.3|14
1726779900000|2024-09-19 21:05:00|12939.1|12923.1|12938.7|12922.7|12939.1|12923.1|12938.5|12922.5|15
1726780200000|2024-09-19 21:10:00|12938.5|12922.5|12939.4|12923.4|12939.4|12923.4|12938.3|12922.3|19
1726780500000|2024-09-19 21:15:00|12939.5|12923.5|12939.3|12923.3|12939.5|12923.5|12939.3|12923.3|4
1726780800000|2024-09-19 21:20:00|12940|12924|12938.9|12922.9|12940.7|12924.7|12938.9|12922.9|6
1726781100000|2024-09-19 21:25:00|12937.9|12921.9|12938|12922|12938.1|12922.1|12937.3|12921.3|9
1726781400000|2024-09-19 21:30:00|12938.1|12922.1|12936|12920|12938.1|12922.1|12935|12919|85
1726781700000|2024-09-19 21:35:00|12935.9|12919.9|12936.7|12920.7|12937.1|12921.1|12935.3|12919.3|69
1726782000000|2024-09-19 21:40:00|12936.6|12920.6|12935.5|12919.5|12936.8|12920.8|12935.1|12919.1|18
1726782300000|2024-09-19 21:45:00|12935.6|12919.6|12941.3|12925.3|12941.5|12925.5|12935.2|12919.2|106
1726782600000|2024-09-19 21:50:00|12941.4|12925.4|12935|12919|12942.2|12926.2|12932.9|12916.9|557
1726782900000|2024-09-19 21:55:00|12934.9|12918.9|12933.2|12917.2|12939.1|12923.1|12930.9|12914.9|634
1726783200000|2024-09-19 22:00:00|12932.9|12916.9|12926.8|12910.8|12939.1|12923.1|12924.7|12908.7|744
1726783500000|2024-09-19 22:05:00|12927|12911|12925.6|12913.8|12930.8|12919.4|12922.1|12906.1|426
1726783800000|2024-09-19 22:10:00|12925.2|12913.7|12922.2|12917.3|12926.5|12918.4|12922|12912|261
1726784100000|2024-09-19 22:15:00|12922|12917.2|12922.3|12917|12924|12918.2|12921.5|12916.3|166
1726784400000|2024-09-19 22:20:00|12922.2|12917.1|12921.8|12918.1|12922.5|12918.2|12921.6|12917|57
1726784700000|2024-09-19 22:25:00|12921.7|12918.2|12921.6|12917.2|12922.3|12918.3|12921.5|12917.2|71
1726785000000|2024-09-19 22:30:00|12921.5|12917.3|12920.2|12916.7|12921.5|12917.8|12919.4|12915.9|69
1726785300000|2024-09-19 22:35:00|12920.1|12916.6|12922.4|12918.9|12923.1|12919.3|12920.1|12916.6|55
1726785600000|2024-09-19 22:40:00|12922.5|12919|12923.1|12919.6|12923.2|12919.7|12922.3|12918.8|49
1726785900000|2024-09-19 22:45:00|12923.2|12919.7|12920.9|12917.4|12923.2|12919.7|12920.8|12917.3|33
1726786200000|2024-09-19 22:50:00|12920.8|12917.3|12922|12918.5|12922.1|12918.6|12920.7|12917.2|25
1726786500000|2024-09-19 22:55:00|12921.9|12918.4|12922.2|12918.7|12922.3|12918.8|12921.9|12918.4|28
1726786800000|2024-09-19 23:00:00|12922.3|12918.8|12924.6|12921.1|12924.9|12921.4|12922.2|12918.7|57
1726787100000|2024-09-19 23:05:00|12924.5|12921|12924.5|12921|12925|12921.5|12924.5|12921|42
1726787400000|2024-09-19 23:10:00|12924.6|12921.1|12924.6|12921.1|12925.2|12921.7|12924.4|12920.9|56
1726787700000|2024-09-19 23:15:00|12924.5|12921|12925|12921.5|12925.2|12921.7|12924.4|12920.9|62
1726788000000|2024-09-19 23:20:00|12925.1|12921.6|12923.3|12919.8|12925.1|12921.6|12923.3|12919.8|52
1726788300000|2024-09-19 23:25:00|12923.4|12919.9|12923.9|12920.4|12924.2|12920.7|12923.4|12919.9|36
1726788600000|2024-09-19 23:30:00|12923.8|12920.3|12926.2|12922.7|12926.3|12922.8|12923.6|12920.1|61
1726788900000|2024-09-19 23:35:00|12926.3|12922.8|12926.3|12922.8|12927|12923.7|12925.5|12922.5|91
1726789200000|2024-09-19 23:40:00|12926.4|12922.9|12926.2|12922.7|12928.1|12925.5|12925.8|12922.3|64
1726789500000|2024-09-19 23:45:00|12926|12922.5|12925|12921.5|12926|12922.5|12923.1|12920.3|117
1726789800000|2024-09-19 23:50:00|12925.1|12921.6|12927|12923.5|12927.7|12925.4|12924.1|12921.3|118
1726790100000|2024-09-19 23:55:00|12927.1|12923.6|12925.9|12923.9|12927.5|12924.4|12925.9|12923.3|85
1726790400000|2024-09-20 00:00:00|12926.7|12923.2|12923.7|12921.7|12927.2|12924.5|12923|12921|188
1726790700000|2024-09-20 00:05:00|12923.6|12921.6|12926.7|12924.7|12928.3|12925.9|12923.4|12921.4|192
1726791000000|2024-09-20 00:10:00|12926.8|12924.8|12927.3|12925.3|12930.5|12927|12926.7|12924.5|193
1726791300000|2024-09-20 00:15:00|12927.4|12925.4|12926.2|12924.2|12928.3|12925.7|12925.4|12922.1|152
1726791600000|2024-09-20 00:20:00|12926.1|12924.1|12926.2|12922.7|12927.3|12924.6|12923.1|12920.1|138
1726791900000|2024-09-20 00:25:00|12926.3|12922.8|12922.9|12920.9|12926.4|12922.9|12922.3|12919.6|169
1726792200000|2024-09-20 00:30:00|12922.8|12920.8|12922.9|12920.9|12925.6|12923.6|12921.9|12919.9|137
1726792500000|2024-09-20 00:35:00|12923|12921|12922.5|12920.5|12924.7|12922.7|12922.1|12920.1|182
1726792800000|2024-09-20 00:40:00|12922.4|12920.4|12925|12921.5|12925.7|12922.2|12920.5|12917.7|233
1726793100000|2024-09-20 00:45:00|12925.1|12921.6|12927.6|12924.1|12927.8|12924.3|12925|12921.5|177
1726793400000|2024-09-20 00:50:00|12927.7|12924.2|12925.4|12921.9|12930.4|12927|12925|12921.5|236
1726793700000|2024-09-20 00:55:00|12925.5|12922|12923.4|12919.9|12925.6|12922.7|12922.8|12919.3|268
1726794000000|2024-09-20 01:00:00|12923.5|12920|12924|12920.5|12924.1|12921.1|12919.8|12917|360
1726794300000|2024-09-20 01:05:00|12924.1|12920.6|12920.7|12917.2|12924.1|12920.6|12919|12915.5|236
1726794600000|2024-09-20 01:10:00|12920.8|12917.3|12915|12913|12921.4|12919.3|12914.6|12911.8|256
1726794900000|2024-09-20 01:15:00|12914.9|12912.9|12921.3|12917.8|12922.2|12918.7|12914.1|12910.6|306
1726795200000|2024-09-20 01:20:00|12921.4|12917.9|12919.8|12916.3|12921.4|12917.9|12918.1|12914.6|183
1726795500000|2024-09-20 01:25:00|12919.9|12916.4|12916.7|12914.7|12920.1|12916.6|12914.7|12912.7|235
1726795800000|2024-09-20 01:30:00|12917|12915|12909.5|12906|12917.5|12915.5|12908.6|12905.1|377
1726796100000|2024-09-20 01:35:00|12909.6|12906.1|12914.2|12910.7|12914.4|12910.9|12909.6|12906.1|305
1726796400000|2024-09-20 01:40:00|12914.3|12910.8|12916.2|12912.7|12918.3|12914.8|12913.4|12909.9|253
1726796700000|2024-09-20 01:45:00|12916.1|12912.6|12916.2|12912.7|12916.5|12913|12913.4|12910.6|180
1726797000000|2024-09-20 01:50:00|12916.3|12912.8|12915.4|12911.9|12916.3|12913.6|12913.2|12909.7|198
1726797300000|2024-09-20 01:55:00|12915.5|12912|12914.3|12910.8|12915.9|12912.4|12912.4|12909.6|148
1726797600000|2024-09-20 02:00:00|12914.4|12910.9|12913.5|12911.5|12915.4|12912.2|12911.5|12909.5|181
1726797900000|2024-09-20 02:05:00|12913.4|12911.4|12914.3|12910.8|12915.2|12912.1|12912.3|12910|197
1726798200000|2024-09-20 02:10:00|12914.2|12910.7|12913.3|12911.3|12915.6|12912.9|12911.7|12909.7|157
1726798500000|2024-09-20 02:15:00|12913.2|12911.2|12913|12911|12917.1|12914|12912.3|12910.3|187
1726798800000|2024-09-20 02:20:00|12912.8|12910.8|12912.9|12909.4|12913.3|12911.3|12911.3|12908.9|152
1726799100000|2024-09-20 02:25:00|12913|12909.5|12907.6|12905.6|12913.2|12910.1|12907.6|12905.6|163
1726799400000|2024-09-20 02:30:00|12907.5|12905.5|12906.4|12904.4|12907.6|12905.6|12903.3|12901.3|209
1726799700000|2024-09-20 02:35:00|12906.5|12904.5|12910.1|12906.6|12910.3|12906.8|12906.5|12903.5|241
1726800000000|2024-09-20 02:40:00|12910|12906.5|12908.6|12906.6|12910.1|12906.8|12908.5|12905.7|131
1726800300000|2024-09-20 02:45:00|12908.5|12906.5|12910|12906.5|12910.3|12907.4|12906.2|12903.2|186
1726800600000|2024-09-20 02:50:00|12909.9|12906.4|12912.3|12908.8|12915.2|12911.7|12909|12905.5|341
1726800900000|2024-09-20 02:55:00|12912.4|12908.9|12907.8|12904.3|12912.4|12908.9|12907.1|12903.6|332
1726801200000|2024-09-20 03:00:00|12907.9|12904.4|12901.7|12898.2|12908.2|12904.8|12901.3|12898.2|343
1726801500000|2024-09-20 03:05:00|12901.8|12898.3|12905|12901.5|12906|12903.4|12900.3|12897.4|357
1726801800000|2024-09-20 03:10:00|12905.1|12901.6|12905.8|12902.3|12906.5|12903.2|12902.4|12898.9|250
1726802100000|2024-09-20 03:15:00|12905.7|12902.2|12901.5|12899.5|12905.7|12902.2|12900.3|12898.3|293
1726802400000|2024-09-20 03:20:00|12901.6|12899.6|12900.5|12898.5|12902.1|12900.1|12899.3|12897.3|199
1726802700000|2024-09-20 03:25:00|12900.4|12898.4|12897.2|12893.7|12900.5|12898.5|12893.4|12890.6|376
1726803000000|2024-09-20 03:30:00|12896.4|12894.4|12894.5|12892.5|12898.8|12896.3|12894|12892|250
1726803300000|2024-09-20 03:35:00|12894.4|12892.4|12893.5|12891.5|12897.4|12894.5|12892.5|12890.1|274
1726803600000|2024-09-20 03:40:00|12893.6|12891.6|12900.1|12898.1|12900.3|12898.3|12893.2|12891|254
1726803900000|2024-09-20 03:45:00|12900|12898|12899|12895.5|12901.3|12899|12897|12895|189
1726804200000|2024-09-20 03:50:00|12899.1|12895.6|12899.2|12897.2|12900|12898|12897.5|12895.5|172
1726804500000|2024-09-20 03:55:00|12899.3|12897.3|12900.5|12898.5|12900.8|12898.8|12899.2|12897.2|111
1726804800000|2024-09-20 04:00:00|12900.4|12898.4|12900.5|12898.5|12901.7|12899|12898.6|12895.9|202
1726805100000|2024-09-20 04:05:00|12900.6|12898.6|12897.9|12896.3|12902|12900|12897.7|12895.6|163
1726805400000|2024-09-20 04:10:00|12897.8|12896.2|12898|12896.4|12898.5|12896.4|12897|12895.3|111
1726805700000|2024-09-20 04:15:00|12897.9|12896.3|12900.7|12897.9|12901.7|12899.5|12897.3|12895.1|129
1726806000000|2024-09-20 04:20:00|12900.6|12897.8|12898.9|12896.1|12901.1|12898.3|12898.7|12895.9|189
1726806300000|2024-09-20 04:25:00|12898.8|12896|12898.4|12895.6|12898.8|12896|12896.8|12894|156
1726806600000|2024-09-20 04:30:00|12898.5|12895.7|12899.1|12897.5|12900.3|12897.6|12898.4|12895.7|124
1726806900000|2024-09-20 04:35:00|12899.2|12897.6|12901.8|12899|12902.1|12900|12898.8|12897.2|146
1726807200000|2024-09-20 04:40:00|12901.7|12898.9|12901.6|12898.8|12902.2|12899.7|12900.4|12898|113
1726807500000|2024-09-20 04:45:00|12901.5|12898.7|12900.5|12898.9|12902|12899.8|12900.3|12897.7|146
1726807800000|2024-09-20 04:50:00|12900.4|12898.8|12902.1|12900.5|12902.6|12901|12900.3|12898.7|100
1726808100000|2024-09-20 04:55:00|12902.2|12900.6|12900.3|12898.7|12903|12900.9|12900.3|12898.7|89
1726808400000|2024-09-20 05:00:00|12900.4|12898.8|12903.4|12901.8|12903.5|12901.9|12899.3|12897.7|183
1726808700000|2024-09-20 05:05:00|12903.3|12901.7|12904.2|12902.6|12904.3|12902.7|12902.9|12901.3|127
1726809000000|2024-09-20 05:10:00|12904.3|12902.7|12905.3|12903.7|12905.6|12904|12903.1|12901.5|131
1726809300000|2024-09-20 05:15:00|12905.4|12903.8|12905.7|12904.1|12906.1|12904.5|12905.3|12903.7|98
1726809600000|2024-09-20 05:20:00|12906.3|12903.5|12906.1|12904.5|12906.5|12904.8|12905.3|12903.4|92
1726809900000|2024-09-20 05:25:00|12906|12904.4|12905.6|12904|12906.6|12905|12905.6|12904|110
1726810200000|2024-09-20 05:30:00|12905.5|12903.9|12903.4|12901.8|12906|12904.4|12902.6|12901|133
1726810500000|2024-09-20 05:35:00|12903.3|12901.7|12901.6|12900|12903.4|12901.8|12900|12898.4|138
1726810800000|2024-09-20 05:40:00|12901.4|12899.8|12902.7|12901.1|12902.8|12901.2|12901|12898.9|136
1726811100000|2024-09-20 05:45:00|12902.8|12901.2|12903.9|12902.3|12904.7|12902.9|12902|12900.4|149
1726811400000|2024-09-20 05:50:00|12904|12902.4|12898.5|12896.9|12904.2|12902.6|12898.5|12896.9|191
1726811700000|2024-09-20 05:55:00|12898.4|12896.8|12898|12896.4|12898.6|12897|12895.2|12892.9|250
1726812000000|2024-09-20 06:00:00|12897.9|12896.3|12894.2|12892.6|12898.4|12896.3|12893.2|12890.8|288
1726812300000|2024-09-20 06:05:00|12894.1|12892.5|12890.2|12887.4|12894.2|12892.6|12889.3|12887.3|243
1726812600000|2024-09-20 06:10:00|12889.9|12887.1|12891.3|12888.5|12892.6|12889.8|12888.2|12886|255
1726812900000|2024-09-20 06:15:00|12891.4|12888.6|12892.8|12890|12893.5|12890.7|12890.4|12888.6|275
1726813200000|2024-09-20 06:20:00|12892.9|12890.1|12890.6|12889|12893.3|12890.7|12888.1|12886.5|274
1726813500000|2024-09-20 06:25:00|12890.5|12888.9|12892|12890.4|12893.3|12891.6|12889|12887.4|257
1726813800000|2024-09-20 06:30:00|12892.1|12890.5|12889.8|12887|12893|12891.4|12887.4|12885.8|245
1726814100000|2024-09-20 06:35:00|12889.9|12887.1|12898.7|12895.9|12901.5|12898.7|12889.6|12887.1|514
1726814400000|2024-09-20 06:40:00|12898.8|12896|12897.8|12895|12900.9|12898.8|12896.5|12893.7|370
1726814700000|2024-09-20 06:45:00|12897.9|12895.1|12897|12894.2|12899.6|12896.8|12895.2|12892.9|329
1726815000000|2024-09-20 06:50:00|12897.1|12894.3|12902.9|12900.1|12904.4|12901.6|12896.5|12893.7|387
1726815300000|2024-09-20 06:55:00|12903|12900.2|12905.8|12903|12906.9|12904.1|12902.5|12899.7|417
1726815600000|2024-09-20 07:00:00|12905.9|12903.1|12907.2|12904.4|12908.7|12905.9|12904.8|12902|425
1726815900000|2024-09-20 07:05:00|12907.1|12904.3|12902|12899.2|12907.3|12904.7|12900.9|12898.1|322
1726816200000|2024-09-20 07:10:00|12902.1|12899.3|12896.7|12893.9|12902.4|12899.6|12895.7|12893.5|398
1726816500000|2024-09-20 07:15:00|12896.8|12894|12901.2|12898.4|12902.1|12900|12896.2|12893.8|384
1726816800000|2024-09-20 07:20:00|12900.6|12899|12902.7|12899.9|12904.9|12902.1|12899.5|12897.6|383
1726817100000|2024-09-20 07:25:00|12902.6|12899.8|12902.3|12899.5|12904.8|12902|12901.2|12899.1|319
1726817400000|2024-09-20 07:30:00|12902.2|12899.4|12905.5|12903.9|12907|12904.2|12901.6|12899.4|323
1726817700000|2024-09-20 07:35:00|12905.6|12904|12908.2|12905.4|12910|12907.2|12905.1|12903.5|339
1726818000000|2024-09-20 07:40:00|12908.3|12905.5|12912.1|12909.3|12912.2|12909.4|12906.9|12904.5|310
1726818300000|2024-09-20 07:45:00|12911.9|12909.1|12915|12913.4|12916.4|12913.9|12910.7|12907.9|423
1726818600000|2024-09-20 07:50:00|12915.6|12912.8|12916.4|12913.6|12916.9|12914.1|12912.4|12909.9|320
1726818900000|2024-09-20 07:55:00|12916.3|12913.5|12916.8|12914|12917.5|12914.7|12913.8|12911.5|377
1726819200000|2024-09-20 08:00:00|12917.1|12914.3|12916.8|12915.2|12918|12915.2|12915.4|12913.1|339
1726819500000|2024-09-20 08:05:00|12917.4|12914.6|12922.3|12919.5|12923.2|12920.4|12916.1|12913.8|325
1726819800000|2024-09-20 08:10:00|12922.2|12919.4|12924.3|12922.7|12925.9|12923.1|12922.2|12919.4|255
1726820100000|2024-09-20 08:15:00|12924.4|12922.8|12923.2|12921.6|12927.4|12924.8|12922.8|12920.4|353
1726820400000|2024-09-20 08:20:00|12923.3|12921.7|12922.5|12920.9|12923.9|12921.7|12920.7|12919.1|252
1726820700000|2024-09-20 08:25:00|12922.6|12921|12920.5|12918.9|12922.7|12921.1|12919.6|12917.6|322
1726821000000|2024-09-20 08:30:00|12920.4|12918.8|12917|12915.4|12921.2|12919.1|12916.8|12914.1|290
1726821300000|2024-09-20 08:35:00|12917.1|12915.5|12912.1|12910.5|12918.5|12916.4|12911.7|12909.6|291
1726821600000|2024-09-20 08:40:00|12912|12910.4|12912.5|12910.9|12914.1|12911.3|12911.1|12908.9|255
1726821900000|2024-09-20 08:45:00|12912.6|12911|12914.4|12912.8|12915.6|12914|12912.6|12910.4|194
1726822200000|2024-09-20 08:50:00|12914.3|12912.7|12919.1|12916.3|12919.3|12916.5|12914.2|12912.2|260
1726822500000|2024-09-20 08:55:00|12919.2|12916.4|12916.5|12914.9|12919.2|12916.9|12916.3|12914.7|224
1726822800000|2024-09-20 09:00:00|12916.4|12914.8|12917.1|12914.3|12917.7|12915.1|12913.4|12910.8|288
1726823100000|2024-09-20 09:05:00|12917.2|12914.4|12915.8|12914.2|12917.8|12915.1|12915.1|12913.5|146
1726823400000|2024-09-20 09:10:00|12915.9|12914.3|12919|12917.4|12919.1|12917.5|12914.5|12912.9|185
1726823700000|2024-09-20 09:15:00|12918.9|12917.3|12916.8|12914|12918.9|12917.3|12916.2|12913.9|172
1726824000000|2024-09-20 09:20:00|12916.7|12913.9|12917.8|12916.2|12919.1|12916.7|12915.9|12913.1|200
1726824300000|2024-09-20 09:25:00|12917.9|12916.3|12918.8|12916|12920.2|12918.6|12917.8|12916|161
1726824600000|2024-09-20 09:30:00|12918.2|12915.4|12919.2|12916.4|12920.3|12917.5|12917.6|12914.8|181
1726824900000|2024-09-20 09:35:00|12919.3|12916.5|12920.9|12918.1|12922|12919.2|12919.3|12916.5|191
1726825200000|2024-09-20 09:40:00|12921|12918.2|12920.8|12918|12921|12918.5|12919.2|12916.7|164
1726825500000|2024-09-20 09:45:00|12920.7|12917.9|12922.2|12919.4|12922.4|12919.6|12919.9|12917.1|206
1726825800000|2024-09-20 09:50:00|12922.1|12919.3|12923.3|12920.5|12924.9|12922.1|12921.2|12918.4|176
1726826100000|2024-09-20 09:55:00|12923.5|12920.7|12922.4|12920.8|12924.2|12921.4|12921.4|12919.8|200
1726826400000|2024-09-20 10:00:00|12922.3|12920.7|12922|12919.2|12923.7|12921|12921.5|12918.9|144
1726826700000|2024-09-20 10:05:00|12921.9|12919.1|12921.8|12919|12922.2|12919.4|12920.4|12917.7|136
1726827000000|2024-09-20 10:10:00|12921.7|12918.9|12922.8|12920|12923|12920.2|12921.5|12918.7|111
1726827300000|2024-09-20 10:15:00|12922.9|12920.1|12921.2|12918.4|12923.1|12920.3|12920.2|12918|131
1726827600000|2024-09-20 10:20:00|12921.1|12918.3|12921.3|12919.7|12922|12920.4|12920.5|12917.7|129
1726827900000|2024-09-20 10:25:00|12921.4|12919.8|12921.6|12920|12922.2|12920.2|12920.6|12918.6|118
1726828200000|2024-09-20 10:30:00|12921.7|12920.1|12921.3|12919.7|12922.9|12920.9|12920.7|12919.1|112
1726828500000|2024-09-20 10:35:00|12921.4|12919.8|12925|12923.4|12925.4|12923.8|12921.4|12919.8|155
1726828800000|2024-09-20 10:40:00|12925.1|12923.5|12923.9|12922.3|12925.6|12924|12922.9|12921.3|183
1726829100000|2024-09-20 10:45:00|12924|12922.4|12922.2|12920.6|12924|12922.4|12922|12919.9|143
1726829400000|2024-09-20 10:50:00|12922.3|12920.7|12922.3|12920.7|12924.2|12922.6|12922.3|12920.7|165
1726829700000|2024-09-20 10:55:00|12922.4|12920.8|12923.8|12922.2|12924.8|12923.2|12922.1|12919.8|135
1726830000000|2024-09-20 11:00:00|12923.9|12922.3|12925.3|12923.7|12926.1|12924.5|12923.7|12922.1|149
1726830300000|2024-09-20 11:05:00|12925.2|12923.6|12926.2|12924.6|12927.2|12925.6|12924.2|12922.1|163
1726830600000|2024-09-20 11:10:00|12926.1|12924.5|12929.1|12926.3|12930.8|12928.6|12925.5|12923.9|244
1726830900000|2024-09-20 11:15:00|12929.3|12926.5|12928.5|12926.9|12930.7|12928.5|12928.2|12926.5|140
1726831200000|2024-09-20 11:20:00|12928.4|12926.8|12927.8|12926.2|12928.9|12927.3|12926|12924.4|169
1726831500000|2024-09-20 11:25:00|12927.7|12926.1|12927.6|12926|12928.7|12927.1|12927|12925.4|184
1726831800000|2024-09-20 11:30:00|12927.5|12925.9|12929.7|12928.1|12929.8|12928.2|12927.4|12925.8|134
1726832100000|2024-09-20 11:35:00|12929.6|12928|12926.5|12924.9|12929.9|12928.3|12926.3|12924.7|198
1726832400000|2024-09-20 11:40:00|12926.4|12924.8|12924.2|12922.6|12926.6|12925|12924.2|12922.6|191
1726832700000|2024-09-20 11:45:00|12923.4|12921.8|12926.5|12923.7|12927.6|12924.8|12923.2|12921.6|180
1726833000000|2024-09-20 11:50:00|12926.4|12923.6|12925.4|12922.6|12926.5|12923.7|12923.9|12921.1|170
1726833300000|2024-09-20 11:55:00|12925.5|12922.7|12923.1|12920.3|12925.5|12922.7|12923|12920.3|166
1726833600000|2024-09-20 12:00:00|12923|12920.2|12919.9|12917.1|12923|12920.2|12918|12916.3|260
1726833900000|2024-09-20 12:05:00|12919.8|12917|12920.1|12918.5|12921.3|12919.7|12919.3|12917|185
1726834200000|2024-09-20 12:10:00|12920|12918.4|12917.5|12915.9|12921.4|12918.9|12917.3|12915.7|196
1726834500000|2024-09-20 12:15:00|12917.4|12915.8|12916.4|12914.8|12918|12916|12916.1|12913.9|251
1726834800000|2024-09-20 12:20:00|12916.5|12914.9|12916.5|12913.7|12919.2|12917|12914.8|12912.6|273
1726835100000|2024-09-20 12:25:00|12916.4|12913.6|12913.3|12911.7|12916.4|12914.2|12913.3|12910.9|193
1726835400000|2024-09-20 12:30:00|12913.4|12911.8|12915.9|12914.3|12916|12914.4|12912.5|12910.1|213
1726835700000|2024-09-20 12:35:00|12915.8|12914.2|12915.5|12913.9|12916.7|12915.1|12914.4|12912.8|193
1726836000000|2024-09-20 12:40:00|12915.4|12913.8|12911.4|12909.8|12915.4|12913.8|12911.4|12909.8|182
1726836300000|2024-09-20 12:45:00|12911.3|12909.7|12909.9|12908.3|12913.5|12911|12909.1|12907.5|287
1726836600000|2024-09-20 12:50:00|12909.8|12908.2|12910.8|12908|12912.2|12910|12909.8|12908|267
1726836900000|2024-09-20 12:55:00|12910.5|12907.7|12909.2|12907.6|12910.5|12907.7|12906.4|12904.2|252
1726837200000|2024-09-20 13:00:00|12909.3|12907.7|12908.9|12906.1|12909.4|12907.7|12907.4|12905.1|273
1726837500000|2024-09-20 13:05:00|12909|12906.2|12910.7|12907.9|12911.7|12908.9|12907.9|12906|249
1726837800000|2024-09-20 13:10:00|12910.6|12907.8|12913.5|12910.7|12913.6|12910.8|12909.2|12906.9|318
1726838100000|2024-09-20 13:15:00|12913.6|12910.8|12915.4|12912.6|12916.6|12913.8|12912.9|12910.7|263
1726838400000|2024-09-20 13:20:00|12915.5|12912.7|12919.6|12916.8|12920.2|12917.4|12914.9|12912.1|288
1726838700000|2024-09-20 13:25:00|12919.5|12916.7|12922.1|12919.3|12922.7|12919.9|12918.6|12915.8|278
1726839000000|2024-09-20 13:30:00|12922.2|12919.4|12925|12922.2|12925.4|12923.2|12919.6|12918|298
1726839300000|2024-09-20 13:35:00|12924.9|12922.1|12923.4|12921.8|12927.9|12925.7|12922.7|12920.3|328
1726839600000|2024-09-20 13:40:00|12923.2|12921.6|12925.3|12922.5|12927|12924.2|12922.4|12920.1|334
1726839900000|2024-09-20 13:45:00|12925.2|12922.4|12927.1|12924.3|12927.1|12924.3|12924.2|12921.4|260
1726840200000|2024-09-20 13:50:00|12927|12924.2|12928.8|12926|12930.9|12928.1|12926.9|12924.1|303
1726840500000|2024-09-20 13:55:00|12928.7|12925.9|12930|12927.2|12930.3|12927.5|12928.6|12925.8|294
1726840800000|2024-09-20 14:00:00|12930.1|12927.3|12933.3|12930.5|12935.1|12932.9|12930.1|12927.3|384
1726841100000|2024-09-20 14:05:00|12932.9|12931.3|12930.8|12928|12934|12931.9|12928.5|12926.2|344
1726841400000|2024-09-20 14:10:00|12930.7|12927.9|12934.9|12932.1|12935.1|12932.3|12928.5|12926.9|409
1726841700000|2024-09-20 14:15:00|12934.8|12932|12931.8|12929|12934.8|12932.3|12930|12927.8|344
1726842000000|2024-09-20 14:20:00|12931.9|12929.1|12936.4|12933.6|12936.6|12933.8|12930.6|12928.4|330
1726842300000|2024-09-20 14:25:00|12936.3|12933.5|12930.9|12928.1|12936.4|12933.6|12929.6|12927.9|313
1726842600000|2024-09-20 14:30:00|12931|12928.2|12931|12928.2|12931|12928.2|12927.5|12925.3|306
1726842900000|2024-09-20 14:35:00|12931.1|12928.3|12928.8|12927.2|12931.2|12929|12927.8|12925.9|242
1726843200000|2024-09-20 14:40:00|12928.9|12927.3|12927.3|12925.7|12929.1|12927.5|12925.6|12924|237
1726843500000|2024-09-20 14:45:00|12927.2|12925.6|12925|12922.2|12927.5|12925.9|12924|12922.1|288
1726843800000|2024-09-20 14:50:00|12925.1|12922.3|12927.7|12924.9|12927.9|12925.4|12923.2|12921|305
1726844100000|2024-09-20 14:55:00|12927.9|12925.1|12933.1|12931.5|12934.8|12932.9|12927.7|12925.1|419
1726844400000|2024-09-20 15:00:00|12933|12931.4|12933.4|12930.6|12935.2|12933.3|12931.9|12929.6|366
1726844700000|2024-09-20 15:05:00|12933.5|12930.7|12934.6|12931.8|12934.8|12932|12932.3|12930.1|243
1726845000000|2024-09-20 15:10:00|12934.7|12931.9|12937.3|12934.5|12938.4|12936.1|12934.4|12931.6|292
1726845300000|2024-09-20 15:15:00|12937|12934.2|12935.6|12932.8|12937.7|12935|12934.7|12932.2|248
1726845600000|2024-09-20 15:20:00|12935.7|12932.9|12937.5|12934.7|12939.5|12936.7|12935.3|12932.8|255
1726845900000|2024-09-20 15:25:00|12937.4|12934.6|12938.6|12935.8|12938.6|12935.8|12936.3|12934.1|207
1726846200000|2024-09-20 15:30:00|12938.7|12935.9|12932.3|12929.5|12939.1|12936.7|12932.1|12929.3|348
1726846500000|2024-09-20 15:35:00|12932.4|12929.6|12926.2|12923.4|12933|12930.2|12923.9|12921.1|657
1726846800000|2024-09-20 15:40:00|12926.3|12923.5|12919.8|12917|12928|12925.2|12918.3|12915.5|583
1726847100000|2024-09-20 15:45:00|12919.9|12917.1|12917.8|12916.2|12922.4|12919.6|12915.4|12913.4|524
1726847400000|2024-09-20 15:50:00|12918.4|12915.6|12918.5|12915.7|12919.9|12917.5|12916.3|12913.7|454
1726847700000|2024-09-20 15:55:00|12918.4|12915.6|12915.9|12914.3|12918.6|12915.8|12915.2|12912.4|372
1726848000000|2024-09-20 16:00:00|12916|12914.4|12913.6|12910.8|12916.9|12914.4|12912.9|12910.1|398
1726848300000|2024-09-20 16:05:00|12913.7|12910.9|12911.8|12910.2|12915.3|12912.9|12911.4|12909.8|282
1726848600000|2024-09-20 16:10:00|12912.3|12909.5|12906.4|12903.6|12912.3|12909.5|12906.3|12903.5|325
1726848900000|2024-09-20 16:15:00|12906.3|12903.5|12904.3|12901.5|12907.5|12904.7|12902.9|12900.5|321
1726849200000|2024-09-20 16:20:00|12904.4|12901.6|12904.4|12901.6|12906|12903.2|12903.5|12900.7|269
1726849500000|2024-09-20 16:25:00|12904.3|12901.5|12904.7|12901.9|12906.2|12903.4|12903.1|12900.3|247
1726849800000|2024-09-20 16:30:00|12905|12902.2|12907.8|12905|12908.7|12905.9|12905|12902.2|193
1726850100000|2024-09-20 16:35:00|12907.7|12904.9|12905.8|12903|12907.9|12905.1|12904.6|12901.8|199
1726850400000|2024-09-20 16:40:00|12905.9|12903.1|12903.9|12901.1|12906.7|12903.9|12902|12899.2|191
1726850700000|2024-09-20 16:45:00|12904|12901.2|12902.6|12899.8|12905.6|12902.8|12902.4|12899.6|195
1726851000000|2024-09-20 16:50:00|12902.7|12899.9|12900.9|12898.1|12902.8|12900|12900.1|12897.3|197
1726851300000|2024-09-20 16:55:00|12900.4|12897.6|12900.8|12898|12901.4|12898.6|12898.7|12895.9|232
1726851600000|2024-09-20 17:00:00|12900.9|12898.1|12903.1|12900.3|12903.4|12900.6|12900.5|12897.7|250
1726851900000|2024-09-20 17:05:00|12903.2|12900.4|12904.4|12901.6|12905.4|12902.6|12903.1|12900.3|233
1726852200000|2024-09-20 17:10:00|12904.5|12901.7|12906.5|12903.7|12906.9|12904.1|12903.9|12901.1|233
1726852500000|2024-09-20 17:15:00|12906.4|12903.6|12908.3|12905.5|12910|12907.2|12905.9|12903.1|241
1726852800000|2024-09-20 17:20:00|12908.2|12905.4|12908.6|12905.8|12908.7|12905.9|12907.6|12904.8|154
1726853100000|2024-09-20 17:25:00|12908.8|12906|12908.9|12906.1|12909.5|12906.7|12908.3|12905.5|161
1726853400000|2024-09-20 17:30:00|12909|12906.2|12909|12906.2|12910.4|12907.6|12908.7|12905.9|177
1726853700000|2024-09-20 17:35:00|12908.9|12906.1|12911.8|12909|12912.7|12909.9|12908.6|12905.8|156
1726854000000|2024-09-20 17:40:00|12911.9|12909.1|12912.4|12909.6|12913.1|12910.3|12911.1|12908.3|167
1726854300000|2024-09-20 17:45:00|12912.5|12909.7|12911.7|12908.9|12913.1|12910.3|12911.5|12908.7|187
1726854600000|2024-09-20 17:50:00|12911.8|12909|12912.7|12909.9|12914|12911.2|12911.3|12908.5|136
1726854900000|2024-09-20 17:55:00|12912.8|12910|12912.8|12910|12913|12910.5|12911.5|12908.7|183
1726855200000|2024-09-20 18:00:00|12912.7|12909.9|12913.6|12910.8|12914.5|12911.7|12912.2|12909.9|257
1726855500000|2024-09-20 18:05:00|12913.5|12910.7|12911.7|12908.9|12913.9|12911.1|12910.9|12908.4|252
1726855800000|2024-09-20 18:10:00|12911.6|12908.8|12912.3|12909.5|12912.6|12909.8|12911.5|12908.7|259
1726856100000|2024-09-20 18:15:00|12912.2|12909.4|12912.5|12909.7|12912.8|12910|12910.9|12908.1|226
1726856400000|2024-09-20 18:20:00|12912.6|12909.8|12912.2|12909.4|12912.9|12910.1|12911.5|12908.7|223
1726856700000|2024-09-20 18:25:00|12912.1|12909.3|12911.7|12910.1|12912.7|12910.4|12911.5|12909.2|283
1726857000000|2024-09-20 18:30:00|12911.8|12910.2|12912.5|12910.9|12912.5|12910.9|12911.3|12909|149
1726857300000|2024-09-20 18:35:00|12912.4|12910.8|12911.2|12908.4|12913.2|12911.1|12910.5|12907.7|162
1726857600000|2024-09-20 18:40:00|12911.3|12908.5|12910.5|12908.9|12911.9|12909.2|12910.4|12908|163
1726857900000|2024-09-20 18:45:00|12910.6|12909|12909.5|12906.7|12910.6|12909|12907.9|12905.5|198
1726858200000|2024-09-20 18:50:00|12909.4|12906.6|12907.7|12904.9|12909.4|12906.6|12907.1|12904.3|202
1726858500000|2024-09-20 18:55:00|12907.8|12905|12905.2|12903.6|12907.9|12905.3|12905|12903.2|204
1726858800000|2024-09-20 19:00:00|12905.1|12903.5|12905.9|12903.1|12906.2|12903.8|12904.8|12902|189
1726859100000|2024-09-20 19:05:00|12906|12903.2|12904.7|12901.9|12906|12903.5|12904.6|12901.8|152
1726859400000|2024-09-20 19:10:00|12904.8|12902|12905.4|12902.6|12905.9|12903.1|12903.7|12900.9|130
1726859700000|2024-09-20 19:15:00|12905.3|12902.5|12906.7|12903.9|12906.9|12904.1|12905.3|12902.5|128
1726860000000|2024-09-20 19:20:00|12906.6|12903.8|12906.6|12903.8|12907.5|12904.7|12905.7|12903.1|164
1726860300000|2024-09-20 19:25:00|12906.5|12903.7|12904.8|12902|12906.5|12903.7|12904.8|12902|162
1726860600000|2024-09-20 19:30:00|12904.7|12901.9|12905.1|12902.3|12905.3|12902.9|12903.8|12901|146
1726860900000|2024-09-20 19:35:00|12904.5|12902.9|12905.4|12902.6|12906.3|12903.5|12904.4|12902.1|116
1726861200000|2024-09-20 19:40:00|12905.5|12902.7|12905.4|12902.6|12905.9|12903.1|12905.2|12902.4|85
1726861500000|2024-09-20 19:45:00|12905.3|12902.5|12906|12903.2|12906.3|12903.5|12904.8|12902.3|102
1726861800000|2024-09-20 19:50:00|12906.2|12903.4|12907|12904.2|12908.2|12905.4|12906|12903.2|178
1726862100000|2024-09-20 19:55:00|12907.1|12904.3|12907.9|12905.1|12907.9|12905.3|12906.1|12903.7|203
1726862400000|2024-09-20 20:00:00|12907.8|12905|12909.6|12906.8|12909.6|12906.8|12907.8|12905|214
1726862700000|2024-09-20 20:05:00|12909.5|12906.7|12908.8|12906|12910.3|12907.5|12908.1|12905.3|107
1726863000000|2024-09-20 20:10:00|12908.9|12906.1|12910.1|12907.3|12911.3|12908.5|12908.9|12906.1|126
1726863300000|2024-09-20 20:15:00|12910|12907.2|12909.7|12906.9|12910.8|12908|12909.2|12906.4|95
1726863600000|2024-09-20 20:20:00|12909.6|12906.8|12908.8|12906|12910.3|12907.5|12908.8|12906|122
1726863900000|2024-09-20 20:25:00|12908.7|12905.9|12908.7|12905.9|12909.3|12906.5|12908.6|12905.8|110
1726864200000|2024-09-20 20:30:00|12908.6|12905.8|12909.2|12906.4|12909.6|12906.8|12908.6|12905.8|49
1726864500000|2024-09-20 20:35:00|12909.1|12906.3|12909.6|12906.8|12910.2|12907.4|12908.7|12905.9|38
1726864800000|2024-09-20 20:40:00|12909.7|12906.9|12908.3|12905.5|12909.8|12907|12907.8|12905|70
1726865100000|2024-09-20 20:45:00|12908.2|12905.4|12907.7|12904.9|12908.3|12905.5|12907.6|12904.8|35
1726865400000|2024-09-20 20:50:00|12907.6|12904.8|12907.9|12905.1|12908.1|12905.3|12907.6|12904.8|72
1726865700000|2024-09-20 20:55:00|12908|12905.2|12907.7|12904.9|12913.9|12907.1|12905.5|12899.9|106
1727035200000|2024-09-22 20:00:00|12927|12905|12926.6|12904.6|12927|12905|12926.6|12904.6|2
1727035500000|2024-09-22 20:05:00|12927|12905|12927|12905|12927|12905|12927|12905|1
1727035800000|2024-09-22 20:10:00|12926.6|12904.6|12926.6|12904.6|12926.6|12904.6|12926.6|12904.6|1
1727036400000|2024-09-22 20:20:00|12927|12905|12926.6|12904.6|12927|12905|12926.6|12904.6|2
1727037300000|2024-09-22 20:35:00|12927|12905|12927|12905|12927|12905|12926.6|12904.6|3
1727037600000|2024-09-22 20:40:00|12926.6|12904.6|12927|12905|12927|12905|12926.6|12904.6|2
1727037900000|2024-09-22 20:45:00|12926.6|12904.6|12926.6|12904.6|12926.6|12904.6|12926.6|12904.6|1
1727038200000|2024-09-22 20:50:00|12927|12905|12927|12905|12927|12905|12927|12905|1
1727038500000|2024-09-22 20:55:00|12926.6|12904.6|12924|12908|12927|12908|12924|12904.6|4
1727038800000|2024-09-22 21:00:00|12925.5|12909.5|12920|12904|12925.5|12909.5|12919.6|12903.6|8
1727039100000|2024-09-22 21:05:00|12921.6|12905.6|12919.9|12903.9|12921.7|12905.7|12919.8|12903.8|8
1727039400000|2024-09-22 21:10:00|12921.5|12905.5|12921.4|12905.4|12921.5|12905.5|12919.8|12903.8|11
1727039700000|2024-09-22 21:15:00|12921.3|12905.3|12920.1|12904.1|12921.3|12905.3|12919.7|12903.7|4
1727040000000|2024-09-22 21:20:00|12920|12904|12920|12904|12920|12904|12920|12904|1
1727040300000|2024-09-22 21:25:00|12920.1|12904.1|12919.8|12903.8|12920.1|12904.1|12919.8|12903.8|8
1727040600000|2024-09-22 21:30:00|12920.3|12904.3|12920.7|12904.7|12921.9|12905.9|12919.8|12903.8|61
1727040900000|2024-09-22 21:35:00|12920.1|12904.1|12918.8|12902.8|12923.9|12907.9|12916.6|12900.6|661
1727041200000|2024-09-22 21:40:00|12921.4|12905.4|12918.6|12902.6|12922.1|12906.1|12917.1|12901.1|699
1727041500000|2024-09-22 21:45:00|12918.5|12902.5|12920.4|12904.4|12922.7|12906.7|12917.3|12901.3|704
1727041800000|2024-09-22 21:50:00|12919.6|12903.6|12920.4|12904.4|12921.5|12905.5|12916|12900|748
1727042100000|2024-09-22 21:55:00|12920.2|12904.2|12919|12903|12921.5|12905.5|12914.8|12898.8|687
1727042400000|2024-09-22 22:00:00|12918.9|12902.9|12919.8|12903.8|12922.4|12906.4|12914.1|12898.1|935
1727042700000|2024-09-22 22:05:00|12919.1|12903.1|12918.5|12902.5|12924.9|12908.9|12914.1|12898.1|608
1727043000000|2024-09-22 22:10:00|12918.7|12902.7|12917.6|12903.3|12921.1|12905.1|12911.1|12895.1|375
1727043300000|2024-09-22 22:15:00|12917.5|12903.4|12906.6|12898.8|12917.6|12904.6|12906.5|12895.3|380
1727043600000|2024-09-22 22:20:00|12906.4|12898.7|12908.5|12903.7|12909.5|12904.1|12905.1|12898.6|112
1727043900000|2024-09-22 22:25:00|12908.7|12903|12910.2|12904.8|12910.2|12905|12908|12902.8|100
1727044200000|2024-09-22 22:30:00|12910.1|12904.9|12911.2|12906.1|12911.4|12906.6|12910|12904.8|176
1727044500000|2024-09-22 22:35:00|12911.1|12906.2|12910.6|12906.3|12911.5|12907.5|12910|12906.1|104
1727044800000|2024-09-22 22:40:00|12910.1|12906.4|12911.7|12907.6|12912.3|12908|12910.1|12906.2|67
1727045100000|2024-09-22 22:45:00|12911.9|12907.4|12911.4|12906.9|12912.2|12907.6|12911.2|12906.3|56
1727045400000|2024-09-22 22:50:00|12911.5|12906.8|12908.7|12905.9|12911.7|12907.4|12908.6|12905.5|70
1727045700000|2024-09-22 22:55:00|12909.1|12905.6|12909.1|12906.3|12910.5|12907.2|12907|12903.5|139
1727046000000|2024-09-22 23:00:00|12909.4|12905.9|12911.5|12908.7|12911.7|12908.9|12908.9|12905.9|145
1727046300000|2024-09-22 23:05:00|12911.6|12908.8|12910.6|12907.8|12912.3|12909.5|12910.5|12907.7|114
1727046600000|2024-09-22 23:10:00|12910.7|12907.9|12907.9|12905.1|12910.7|12907.9|12906.8|12904|122
1727046900000|2024-09-22 23:15:00|12908|12905.2|12907.4|12904.6|12908|12905.2|12906|12903.2|105
1727047200000|2024-09-22 23:20:00|12907.5|12904.7|12908.7|12905.9|12909.2|12906.4|12907.5|12904.7|54
1727047500000|2024-09-22 23:25:00|12908.2|12905.4|12907|12904.2|12908.6|12905.8|12906.4|12903.6|94
1727047800000|2024-09-22 23:30:00|12906.9|12904.1|12906.6|12903.8|12907.2|12904.4|12906.4|12903.6|99
1727048100000|2024-09-22 23:35:00|12906.5|12903.7|12906.2|12903.4|12908.4|12905.6|12906|12903.2|83
1727048400000|2024-09-22 23:40:00|12906.3|12903.5|12906.8|12904|12907.2|12904.4|12906.2|12903.4|77
1727048700000|2024-09-22 23:45:00|12906.7|12903.9|12907.8|12905|12909.3|12906.5|12906.5|12903.7|111
1727049000000|2024-09-22 23:50:00|12907.7|12904.9|12908.2|12905.4|12908.2|12905.5|12906.1|12903.6|111
1727049300000|2024-09-22 23:55:00|12908.1|12905.3|12910.1|12907.3|12910.2|12908|12907.8|12905|148
1727049600000|2024-09-23 00:00:00|12911.1|12908.3|12911.2|12909.6|12912.2|12909.6|12908.4|12905.6|259
1727049900000|2024-09-23 00:05:00|12911.3|12909.7|12913.4|12910.6|12914.4|12911.6|12911.3|12909.1|234
1727050200000|2024-09-23 00:10:00|12913.5|12910.7|12910.9|12909.3|12914.5|12911.7|12910|12907.7|220
1727050500000|2024-09-23 00:15:00|12911|12909.4|12913.3|12910.5|12914.5|12912|12910.4|12908.8|215
1727050800000|2024-09-23 00:20:00|12913.1|12910.3|12913.8|12912.2|12914.6|12912.2|12912.7|12909.9|179
1727051100000|2024-09-23 00:25:00|12913.9|12912.3|12911.6|12908.8|12914.7|12912.5|12910.5|12908.4|133
1727051400000|2024-09-23 00:30:00|12911.7|12908.9|12910.9|12909.3|12911.9|12910.3|12910.1|12908.5|101
1727051700000|2024-09-23 00:35:00|12910.8|12909.2|12911.4|12909.8|12914.1|12911.4|12908.6|12907|165
1727052000000|2024-09-23 00:40:00|12911.5|12909.9|12911.9|12910.3|12912.8|12911.2|12910.9|12909.3|103
1727052300000|2024-09-23 00:45:00|12912|12910.4|12910|12907.2|12913.4|12911.8|12909.4|12907.2|131
1727052600000|2024-09-23 00:50:00|12909.9|12907.1|12909.7|12906.9|12910.5|12908.4|12908.8|12906.4|130
1727052900000|2024-09-23 00:55:00|12909.9|12907.1|12907.9|12905.1|12911|12908.2|12906.9|12904.1|171
1727053200000|2024-09-23 01:00:00|12908.2|12905.4|12908.6|12905.8|12909.6|12907.2|12907.4|12905.2|230
1727053500000|2024-09-23 01:05:00|12908.5|12905.7|12909.2|12907.6|12911|12908.2|12907.4|12905.3|146
1727053800000|2024-09-23 01:10:00|12909.3|12907.7|12910.4|12907.6|12911|12908.7|12909.3|12907|119
1727054100000|2024-09-23 01:15:00|12910.5|12907.7|12911.5|12908.7|12911.7|12909.1|12908.6|12906|207
1727054400000|2024-09-23 01:20:00|12911.4|12908.6|12915.6|12914|12916.8|12914.8|12909.9|12907.1|262
1727054700000|2024-09-23 01:25:00|12916.2|12913.4|12916.7|12915.1|12920.6|12919|12915.5|12912.8|319
1727055000000|2024-09-23 01:30:00|12916.8|12915.2|12917.7|12914.9|12919.2|12917.2|12915.1|12913.5|252
1727055300000|2024-09-23 01:35:00|12917.6|12914.8|12915.9|12914.3|12918.8|12916.7|12915.9|12914|219
1727055600000|2024-09-23 01:40:00|12916.5|12913.7|12914.4|12912.8|12917|12914.2|12911.3|12909.7|230
1727055900000|2024-09-23 01:45:00|12914.5|12912.9|12912.8|12911.2|12914.7|12913.1|12910.1|12908.5|173
1727056200000|2024-09-23 01:50:00|12912.7|12911.1|12912.5|12909.7|12912.7|12911.1|12910.8|12909.1|175
1727056500000|2024-09-23 01:55:00|12912.4|12909.6|12913.8|12912.2|12915.6|12913.1|12912.4|12909.6|208
1727056800000|2024-09-23 02:00:00|12913.9|12912.3|12919.7|12916.9|12919.9|12917.1|12913.9|12912.3|218
1727057100000|2024-09-23 02:05:00|12919.8|12917|12918.1|12915.3|12920.6|12917.8|12916.8|12914.8|209
1727057400000|2024-09-23 02:10:00|12918.2|12915.4|12916.3|12913.5|12918.4|12915.6|12914.8|12912|163
1727057700000|2024-09-23 02:15:00|12916.4|12913.6|12918.6|12917|12919.5|12917.9|12915.5|12913.6|146
1727058000000|2024-09-23 02:20:00|12918.7|12917.1|12918.4|12915.6|12919.9|12917.7|12917.6|12915.5|175
1727058300000|2024-09-23 02:25:00|12918.3|12915.5|12919.4|12917.8|12919.5|12917.9|12917.4|12915.2|166
1727058600000|2024-09-23 02:30:00|12919.5|12917.9|12917.6|12916|12920|12918.4|12917.5|12915.6|143
1727058900000|2024-09-23 02:35:00|12917.7|12916.1|12917.3|12915.7|12918|12916.4|12916.9|12915|104
1727059200000|2024-09-23 02:40:00|12917.4|12915.8|12916.2|12914.6|12917.8|12915.8|12916|12913.8|117
1727059500000|2024-09-23 02:45:00|12916.3|12914.7|12916.1|12913.3|12917|12914.9|12915.9|12913.1|148
1727059800000|2024-09-23 02:50:00|12916.2|12913.4|12916.1|12914.5|12917.1|12914.9|12915.9|12913.4|74
1727060100000|2024-09-23 02:55:00|12916.2|12914.6|12917.5|12914.7|12918.3|12916.1|12915.5|12913.4|132
1727060400000|2024-09-23 03:00:00|12917.4|12914.6|12915|12912.2|12917.5|12914.7|12913.9|12911.1|153
1727060700000|2024-09-23 03:05:00|12915.1|12912.3|12914.7|12911.9|12916.8|12914|12914.6|12911.8|148
1727061000000|2024-09-23 03:10:00|12915|12912.2|12912.4|12909.6|12915|12912.4|12912|12909.6|124
1727061300000|2024-09-23 03:15:00|12912|12909.2|12912|12909.2|12913.4|12910.6|12911.8|12909|121
1727061600000|2024-09-23 03:20:00|12912.1|12909.3|12912|12909.2|12912.4|12910.1|12911.3|12908.9|87
1727061900000|2024-09-23 03:25:00|12912.1|12909.3|12912.4|12909.6|12912.4|12910.1|12911|12908.8|88
1727062200000|2024-09-23 03:30:00|12912.3|12909.5|12913.6|12910.8|12913.6|12911.4|12911.6|12909.3|108
1727062500000|2024-09-23 03:35:00|12913.7|12910.9|12913.1|12911.5|12913.8|12911.6|12912.1|12910.4|86
1727062800000|2024-09-23 03:40:00|12913|12911.4|12916.6|12913.8|12916.7|12913.9|12912.7|12911|94
1727063100000|2024-09-23 03:45:00|12916.5|12913.7|12918|12916.4|12918.9|12916.5|12915.4|12912.7|129
1727063400000|2024-09-23 03:50:00|12918.1|12916.5|12916.8|12915.2|12919.2|12917.6|12916.5|12914.9|104
1727063700000|2024-09-23 03:55:00|12916.7|12915.1|12918.5|12916.9|12918.8|12917.2|12916.5|12914.9|105
1727064000000|2024-09-23 04:00:00|12918.6|12917|12917.8|12916.2|12920.3|12918.7|12917.8|12916.2|81
1727064300000|2024-09-23 04:05:00|12917.9|12916.3|12917.2|12915.6|12917.9|12916.3|12917.2|12915|63
1727064600000|2024-09-23 04:10:00|12917.3|12915.7|12918.1|12916.5|12918.3|12916.7|12917.2|12915.6|49
1727064900000|2024-09-23 04:15:00|12918.2|12916.6|12918|12916.4|12919.5|12917.8|12917.8|12916|81
1727065200000|2024-09-23 04:20:00|12917.9|12916.3|12916.1|12914.5|12918.1|12916.5|12916.1|12914.5|49
1727065500000|2024-09-23 04:25:00|12916.2|12914.6|12915.8|12914.2|12916.2|12914.6|12915|12912.8|101
1727065800000|2024-09-23 04:30:00|12915.7|12914.1|12915.9|12914.3|12917.1|12914.9|12915.1|12912.8|81
1727066100000|2024-09-23 04:35:00|12916|12914.4|12915.9|12914.3|12916.1|12914.5|12915.4|12913.8|62
1727066400000|2024-09-23 04:40:00|12916|12914.4|12915.9|12914.3|12916.4|12914.8|12915.8|12914.2|23
1727066700000|2024-09-23 04:45:00|12916|12914.4|12914.7|12913.1|12916|12914.4|12914.6|12913|77
1727067000000|2024-09-23 04:50:00|12914.8|12913.2|12913.1|12911.5|12914.8|12913.2|12913|12911.4|92
1727067300000|2024-09-23 04:55:00|12913|12911.4|12915.7|12912.9|12916.5|12913.7|12912.8|12910.8|130
1727067600000|2024-09-23 05:00:00|12915.6|12912.8|12912|12909.2|12916.1|12913.3|12911.4|12909.1|163
1727067900000|2024-09-23 05:05:00|12912.1|12909.3|12910|12907.2|12912.1|12909.3|12908.9|12906.1|116
1727068200000|2024-09-23 05:10:00|12909.9|12907.1|12909|12906.2|12910|12907.2|12908.3|12906.1|87
1727068500000|2024-09-23 05:15:00|12908.9|12906.1|12908.7|12905.9|12909.1|12906.8|12908|12905.9|68
1727068800000|2024-09-23 05:20:00|12908.8|12906|12906.5|12904.9|12908.8|12906|12906.4|12904.1|66
1727069100000|2024-09-23 05:25:00|12906.4|12904.8|12907.3|12904.5|12907.5|12905.4|12906.3|12904.2|76
1727069400000|2024-09-23 05:30:00|12907.4|12904.6|12906.4|12904.8|12908.3|12905.9|12906.4|12904.4|63
1727069700000|2024-09-23 05:35:00|12906.5|12904.9|12906.3|12904.7|12906.8|12905|12905.3|12903.3|86
1727070000000|2024-09-23 05:40:00|12906.4|12904.8|12906.4|12904.8|12906.5|12904.9|12905.7|12904.1|67
1727070300000|2024-09-23 05:45:00|12906.3|12904.7|12906.5|12903.7|12906.6|12904.7|12905|12902.9|92
1727070600000|2024-09-23 05:50:00|12906.6|12903.8|12907.8|12905|12907.8|12905.9|12905.7|12903.3|103
1727070900000|2024-09-23 05:55:00|12907.7|12904.9|12907.3|12904.5|12909.1|12906.5|12905.9|12903.7|155
1727071200000|2024-09-23 06:00:00|12907.4|12904.6|12908.1|12906.5|12909.5|12907.3|12906|12904.4|187
1727071500000|2024-09-23 06:05:00|12908.2|12906.6|12911.5|12909.9|12912.9|12910.1|12908.1|12905.7|250
1727071800000|2024-09-23 06:10:00|12911.4|12909.8|12911.1|12909.5|12913.9|12911.1|12910.9|12908.9|277
1727072100000|2024-09-23 06:15:00|12911.2|12909.6|12913.1|12911.5|12913.8|12912.1|12910.1|12908.5|183
1727072400000|2024-09-23 06:20:00|12913.2|12911.6|12916.4|12913.6|12917.3|12914.5|12912.8|12910|220
1727072700000|2024-09-23 06:25:00|12916.5|12913.7|12914.2|12911.4|12918.2|12915.4|12913.8|12911|234
1727073000000|2024-09-23 06:30:00|12914.3|12911.5|12911.6|12908.8|12915.2|12912.8|12911.5|12908.7|169
1727073300000|2024-09-23 06:35:00|12911.7|12908.9|12912.9|12910.1|12912.9|12910.2|12911.5|12908.7|184
1727073600000|2024-09-23 06:40:00|12913|12910.2|12911.6|12908.8|12913.3|12910.5|12910.1|12907.3|186
1727073900000|2024-09-23 06:45:00|12911.7|12908.9|12911.9|12909.1|12913.2|12911|12910.7|12908.2|192
1727074200000|2024-09-23 06:50:00|12912|12909.2|12915.5|12912.7|12916.4|12914.3|12911.3|12909|227
1727074500000|2024-09-23 06:55:00|12915.6|12912.8|12916.9|12915.3|12918.2|12916.1|12915.4|12912.6|229
1727074800000|2024-09-23 07:00:00|12917.5|12914.7|12920.6|12917.8|12921.8|12919.4|12915.8|12913.2|510
1727075100000|2024-09-23 07:05:00|12920.7|12917.9|12923.1|12920.3|12925|12923|12919.4|12917.2|494
1727075400000|2024-09-23 07:10:00|12923.2|12920.4|12921.7|12918.9|12925.7|12923.7|12920.4|12917.6|352
1727075700000|2024-09-23 07:15:00|12923.7|12922.1|12928.5|12926.9|12931.1|12928.7|12923.7|12921.7|555
1727076000000|2024-09-23 07:20:00|12928.4|12926.8|12927.5|12925.9|12930.1|12927.9|12926.6|12924.4|523
1727076300000|2024-09-23 07:25:00|12927.6|12926|12926.3|12923.5|12929.1|12927.1|12925.1|12923.1|505
1727076600000|2024-09-23 07:30:00|12926|12923.2|12931.1|12928.3|12933.6|12931.3|12926|12923.2|534
1727076900000|2024-09-23 07:35:00|12931|12928.2|12930.2|12927.4|12931.9|12929.6|12929|12926.9|435
1727077200000|2024-09-23 07:40:00|12930.1|12927.3|12929.3|12927.7|12930.8|12928.5|12928.2|12925.8|355
1727077500000|2024-09-23 07:45:00|12929.9|12927.1|12931.7|12928.9|12932.2|12930.6|12928.1|12925.9|361
1727077800000|2024-09-23 07:50:00|12931.6|12928.8|12933.3|12931.7|12935.2|12933.1|12931.5|12928.7|398
1727078100000|2024-09-23 07:55:00|12933.1|12931.5|12929.4|12926.6|12934.5|12932.3|12929.1|12926.3|246
1727078400000|2024-09-23 08:00:00|12929.3|12926.5|12928.6|12925.8|12930.4|12927.9|12927.5|12924.8|341
1727078700000|2024-09-23 08:05:00|12928.7|12925.9|12931.2|12928.4|12932.3|12930|12928|12925.2|371
1727079000000|2024-09-23 08:10:00|12931.3|12928.5|12934.7|12931.9|12935.3|12932.5|12930.6|12928.3|311
1727079300000|2024-09-23 08:15:00|12934.8|12932|12933.5|12931.9|12936.7|12934.5|12933.4|12931.6|331
1727079600000|2024-09-23 08:20:00|12933.4|12931.8|12933.3|12930.5|12934.3|12931.9|12932.3|12929.6|264
1727079900000|2024-09-23 08:25:00|12933.2|12930.4|12932.2|12929.4|12933.8|12931|12930.6|12927.8|255
1727080200000|2024-09-23 08:30:00|12932.3|12930.7|12933.3|12930.5|12934.2|12931.4|12931.7|12929|317
1727080500000|2024-09-23 08:35:00|12933.2|12930.4|12932.3|12930.7|12933.2|12931.2|12930.7|12928.8|249
1727080800000|2024-09-23 08:40:00|12932.2|12930.6|12930.4|12927.6|12935.3|12933.7|12930.2|12927.4|315
1727081100000|2024-09-23 08:45:00|12930.3|12927.5|12931.2|12928.4|12932.1|12929.4|12929.7|12926.9|215
1727081400000|2024-09-23 08:50:00|12931.1|12928.3|12929.6|12928|12931.6|12929.1|12928.3|12926.7|270
1727081700000|2024-09-23 08:55:00|12929.5|12927.9|12931.5|12929.9|12931.6|12930|12929.5|12927.9|272
1727082000000|2024-09-23 09:00:00|12931.4|12929.8|12930.7|12929.1|12931.6|12930|12929.5|12927.9|229
1727082300000|2024-09-23 09:05:00|12930.8|12929.2|12931|12929.4|12931|12929.4|12929.3|12927.7|196
1727082600000|2024-09-23 09:10:00|12930.9|12929.3|12928.4|12925.6|12930.9|12929.3|12927.5|12925.2|246
1727082900000|2024-09-23 09:15:00|12928.5|12925.7|12925.8|12924.2|12928.6|12925.8|12925.3|12923.7|183
1727083200000|2024-09-23 09:20:00|12925.7|12924.1|12924|12922.4|12925.9|12924.3|12923.2|12921.3|179
1727083500000|2024-09-23 09:25:00|12923.9|12922.3|12925|12923.4|12926.2|12924.6|12923.9|12922.3|174
1727083800000|2024-09-23 09:30:00|12924.9|12923.3|12925.5|12923.9|12925.8|12924.2|12924|12922.4|212
1727084100000|2024-09-23 09:35:00|12925.4|12923.8|12923.8|12922.2|12925.4|12923.8|12922.2|12920.6|215
1727084400000|2024-09-23 09:40:00|12923.7|12922.1|12923.6|12922|12925.1|12923.1|12923.4|12921.8|192
1727084700000|2024-09-23 09:45:00|12923.5|12921.9|12923.4|12921.8|12924.2|12922.6|12922.3|12920.7|186
1727085000000|2024-09-23 09:50:00|12923.5|12921.9|12923.5|12921.9|12924.2|12922.5|12922.4|12920.8|164
1727085300000|2024-09-23 09:55:00|12923.4|12921.8|12923.5|12921.9|12923.6|12922|12921.9|12920.3|202
1727085600000|2024-09-23 10:00:00|12923.4|12921.8|12922.4|12920.8|12923.7|12922.1|12921.8|12920.1|217
1727085900000|2024-09-23 10:05:00|12922.5|12920.9|12919.3|12917.7|12922.5|12920.9|12919.2|12917.2|230
1727086200000|2024-09-23 10:10:00|12919.4|12917.8|12916.8|12915.2|12920.2|12918.1|12916.7|12914.5|202
1727086500000|2024-09-23 10:15:00|12916.9|12915.3|12917.5|12915.9|12918|12916.1|12915.7|12913.5|197
1727086800000|2024-09-23 10:20:00|12917.4|12915.8|12918.1|12916.5|12918.8|12917.2|12917.2|12915.6|163
1727087100000|2024-09-23 10:25:00|12918.2|12916.6|12917.8|12916.2|12918.9|12917.3|12917.6|12916|182
1727087400000|2024-09-23 10:30:00|12917.9|12916.3|12916.1|12914.5|12918|12916.4|12915.4|12913.8|201
1727087700000|2024-09-23 10:35:00|12916|12914.4|12914.5|12912.9|12916|12914.4|12913.8|12912.2|148
1727088000000|2024-09-23 10:40:00|12914.6|12913|12915|12913.4|12915.2|12913.6|12913.8|12912.2|190
1727088300000|2024-09-23 10:45:00|12915.1|12913.5|12914.3|12912.7|12915.4|12913.8|12914|12911.9|212
1727088600000|2024-09-23 10:50:00|12914.4|12912.8|12915.3|12913.7|12917.4|12915.2|12914.3|12912.7|219
1727088900000|2024-09-23 10:55:00|12915.2|12913.6|12916.2|12914.6|12916.2|12914.6|12914.6|12912.3|186
1727089200000|2024-09-23 11:00:00|12916.1|12914.5|12914|12912.4|12916.4|12914.8|12913.9|12912.3|234
1727089500000|2024-09-23 11:05:00|12913.9|12912.3|12912.1|12910.5|12914.1|12912.4|12912|12909.7|147
1727089800000|2024-09-23 11:10:00|12912.2|12910.6|12912.5|12910.9|12913.1|12911.5|12911.9|12909.6|131
1727090100000|2024-09-23 11:15:00|12912.6|12911|12911.5|12909.9|12913.7|12911.6|12911.5|12909.9|183
1727090400000|2024-09-23 11:20:00|12911.4|12909.8|12914.9|12913.3|12914.9|12913.3|12911.4|12909.2|191
1727090700000|2024-09-23 11:25:00|12914.8|12913.2|12914.6|12913|12915.4|12913.8|12914.1|12912.5|185
1727091000000|2024-09-23 11:30:00|12914.7|12913.1|12913.9|12912.3|12915.8|12913.6|12913.3|12911.2|256
1727091300000|2024-09-23 11:35:00|12913.7|12912.1|12914.4|12911.6|12914.9|12913|12912.9|12910.7|217
1727091600000|2024-09-23 11:40:00|12914.3|12911.5|12913.6|12910.8|12914.9|12912.6|12913.4|12910.6|156
1727091900000|2024-09-23 11:45:00|12913.7|12910.9|12912.3|12910.7|12915.1|12912.3|12912.1|12909.9|188
1727092200000|2024-09-23 11:50:00|12912.4|12910.8|12913.4|12911.8|12913.6|12912|12912.1|12910.5|127
1727092500000|2024-09-23 11:55:00|12913.5|12911.9|12913.9|12912.3|12914.5|12912.9|12912.9|12911.3|178
1727092800000|2024-09-23 12:00:00|12913.7|12912.1|12914.4|12912.8|12915.6|12914|12912.8|12911.2|300
1727093100000|2024-09-23 12:05:00|12914.3|12912.7|12913.4|12911.8|12914.3|12912.7|12912.5|12910.9|196
1727093400000|2024-09-23 12:10:00|12913.5|12911.9|12917.3|12914.5|12917.9|12915.5|12913.1|12911.5|276
1727093700000|2024-09-23 12:15:00|12917.2|12914.4|12919.6|12918|12920.5|12918.1|12916.1|12913.3|269
1727094000000|2024-09-23 12:20:00|12919.5|12917.9|12919.7|12916.9|12920.1|12917.9|12916.5|12914.3|190
1727094300000|2024-09-23 12:25:00|12919.6|12916.8|12918.9|12916.1|12920|12917.2|12918.6|12915.8|196
1727094600000|2024-09-23 12:30:00|12919|12916.2|12921|12918.2|12921.4|12918.6|12917.7|12915.3|266
1727094900000|2024-09-23 12:35:00|12920.9|12918.1|12919.1|12917.5|12921|12918.3|12918.2|12916.6|179
1727095200000|2024-09-23 12:40:00|12919|12917.4|12917.7|12914.9|12919|12917.4|12916|12913.8|221
1727095500000|2024-09-23 12:45:00|12917.6|12914.8|12917.6|12914.8|12919|12916.2|12915.5|12912.7|282
1727095800000|2024-09-23 12:50:00|12917.5|12914.7|12916.7|12913.9|12917.8|12915|12915.3|12912.5|209
1727096100000|2024-09-23 12:55:00|12916.6|12913.8|12915.8|12914.2|12918.3|12915.5|12915.6|12913.1|258
1727096400000|2024-09-23 13:00:00|12916.4|12913.6|12914.8|12912|12917|12914.2|12913.2|12911.2|255
1727096700000|2024-09-23 13:05:00|12914.7|12911.9|12914|12912.4|12914.9|12912.8|12912.9|12910.9|218
1727097000000|2024-09-23 13:10:00|12914.1|12912.5|12914.1|12911.3|12914.4|12912.8|12912.3|12910.4|198
1727097300000|2024-09-23 13:15:00|12914|12911.2|12913.1|12911.5|12914|12912.4|12911.4|12909.6|144
1727097600000|2024-09-23 13:20:00|12913|12911.4|12911|12909.4|12913|12911.4|12910.8|12909.1|172
1727097900000|2024-09-23 13:25:00|12911.1|12909.5|12912.1|12910.5|12913|12910.9|12910.8|12909.2|223
1727098200000|2024-09-23 13:30:00|12912|12910.4|12911.9|12910.3|12913|12911.4|12911.6|12910|259
1727098500000|2024-09-23 13:35:00|12912|12910.4|12910.2|12908.6|12912.7|12910.9|12910.1|12907.6|245
1727098800000|2024-09-23 13:40:00|12910.3|12908.7|12912.8|12908.4|12912.8|12909.5|12910.2|12907.9|257
1727099100000|2024-09-23 13:45:00|12912.7|12907.3|12914.5|12911.7|12921|12918|12909.8|12905.4|564
1727099400000|2024-09-23 13:50:00|12914.2|12911.4|12912.7|12909.9|12915.4|12913.3|12910.8|12908.6|466
1727099700000|2024-09-23 13:55:00|12912.6|12909.8|12911.8|12910.2|12914.9|12912.2|12911|12908.8|340
1727100000000|2024-09-23 14:00:00|12912|12910.4|12913.9|12912.3|12914.8|12913.2|12912|12910.4|401
1727100300000|2024-09-23 14:05:00|12913.8|12912.2|12916.3|12914.7|12919|12917|12913.1|12911.5|363
1727100600000|2024-09-23 14:10:00|12916.4|12914.8|12916.2|12913.4|12917.3|12915.7|12914.3|12912.7|319
1727100900000|2024-09-23 14:15:00|12916.1|12913.3|12910.9|12909.3|12916.2|12914.2|12910.3|12908.2|372
1727101200000|2024-09-23 14:20:00|12911|12909.4|12910.2|12907.4|12914.9|12912.5|12908.4|12906.2|274
1727101500000|2024-09-23 14:25:00|12910.3|12907.5|12908.2|12906.6|12911.2|12909|12908|12906.4|320
1727101800000|2024-09-23 14:30:00|12908.1|12906.5|12906.3|12904.7|12909.5|12907.1|12906|12904.1|275
1727102100000|2024-09-23 14:35:00|12906.2|12904.6|12907.7|12904.9|12909.1|12907.2|12904.6|12901.8|371
1727102400000|2024-09-23 14:40:00|12907.8|12905|12904.8|12903.2|12909|12906.2|12903.6|12900.8|328
1727102700000|2024-09-23 14:45:00|12904.7|12903.1|12906.9|12905.3|12906.9|12905.3|12903.3|12901.7|265
1727103000000|2024-09-23 14:50:00|12906.8|12905.2|12905.1|12903.5|12906.8|12905.2|12903.9|12902.3|264
1727103300000|2024-09-23 14:55:00|12905|12903.4|12904.4|12902.8|12906.4|12904.4|12903.7|12902|268
1727103600000|2024-09-23 15:00:00|12904.5|12902.9|12905.9|12904.3|12905.9|12904.3|12902.3|12900.7|309
1727103900000|2024-09-23 15:05:00|12906.3|12904.7|12908.2|12906.6|12909.5|12907.9|12905.7|12904.1|320
1727104200000|2024-09-23 15:10:00|12908.3|12906.7|12906.7|12905.1|12909|12907.4|12905.6|12904|304
1727104500000|2024-09-23 15:15:00|12906.6|12905|12905.7|12904.1|12907|12905.2|12903.6|12901.7|307
1727104800000|2024-09-23 15:20:00|12905.6|12904|12904.6|12903|12906.3|12904.2|12903.4|12900.6|244
1727105100000|2024-09-23 15:25:00|12904.7|12903.1|12903.7|12902.1|12905.1|12903.5|12903.1|12900.8|282
1727105400000|2024-09-23 15:30:00|12903.6|12902|12904|12901.2|12905.3|12903.2|12903.4|12901.2|273
1727105700000|2024-09-23 15:35:00|12903.9|12901.1|12902.7|12899.9|12904.2|12902.2|12902.4|12899.9|241
1727106000000|2024-09-23 15:40:00|12902.6|12899.8|12903.2|12900.4|12903.9|12901.7|12902.2|12899.8|244
1727106300000|2024-09-23 15:45:00|12903.1|12900.3|12902.4|12900.8|12903.1|12901.1|12901.5|12899.6|215
1727106600000|2024-09-23 15:50:00|12902.5|12900.9|12903.8|12902.2|12905.5|12903.9|12902.2|12900|191
1727106900000|2024-09-23 15:55:00|12903.7|12902.1|12903.7|12902.1|12905.3|12903.7|12902.8|12901.2|322
1727107200000|2024-09-23 16:00:00|12903.8|12902.2|12907.5|12904.7|12908.7|12905.9|12902.9|12901.3|381
1727107500000|2024-09-23 16:05:00|12907.4|12904.6|12908|12906.4|12909|12906.7|12906.7|12904|239
1727107800000|2024-09-23 16:10:00|12908.1|12906.5|12909|12907.4|12909.2|12907.6|12907.4|12905.8|256
1727108100000|2024-09-23 16:15:00|12909.1|12907.5|12907.9|12905.1|12910.5|12908.9|12907.4|12904.6|318
1727108400000|2024-09-23 16:20:00|12908|12905.2|12905.8|12904.2|12908.7|12905.9|12905.7|12903.5|255
1727108700000|2024-09-23 16:25:00|12905.7|12904.1|12904.7|12903.1|12905.8|12904.1|12902.8|12900.9|262
1727109000000|2024-09-23 16:30:00|12904.8|12903.2|12907.7|12906.1|12908.2|12906.3|12904.2|12902.1|253
1727109300000|2024-09-23 16:35:00|12907.8|12906.2|12906.9|12905.3|12908.5|12906.9|12905.7|12903.6|245
1727109600000|2024-09-23 16:40:00|12906.8|12905.2|12906.3|12904.7|12908.3|12906.7|12906.1|12904.5|175
1727109900000|2024-09-23 16:45:00|12906.4|12904.8|12909.6|12906.8|12909.7|12906.9|12906.1|12904.5|196
1727110200000|2024-09-23 16:50:00|12909.7|12906.9|12907.2|12905.6|12909.8|12907|12906.4|12904.8|166
1727110500000|2024-09-23 16:55:00|12907.3|12905.7|12906.1|12904.5|12907.3|12905.7|12904.5|12902.3|234
1727110800000|2024-09-23 17:00:00|12906|12904.4|12907.3|12905.7|12907.4|12905.8|12905.6|12904|263
1727111100000|2024-09-23 17:05:00|12907.4|12905.8|12906.4|12904.8|12907.8|12906.2|12905.6|12904|188
1727111400000|2024-09-23 17:10:00|12906.3|12904.7|12904.5|12902.9|12906.6|12905|12904.4|12902.8|142
1727111700000|2024-09-23 17:15:00|12904.4|12902.8|12904.7|12903.1|12904.9|12903.3|12903.3|12901.7|150
1727112000000|2024-09-23 17:20:00|12904.8|12903.2|12904.2|12902.6|12905.2|12903.6|12903.7|12902.1|181
1727112300000|2024-09-23 17:25:00|12904.1|12902.5|12902.5|12900.9|12904.7|12902.5|12902.2|12899.9|147
1727112600000|2024-09-23 17:30:00|12902.4|12900.8|12902.1|12900.5|12902.7|12901.1|12902|12900.4|96
1727112900000|2024-09-23 17:35:00|12902|12900.4|12900.2|12898.6|12902.1|12900.4|12900|12897.7|138
1727113200000|2024-09-23 17:40:00|12900.1|12898.5|12901|12899.4|12901.2|12899.6|12899.8|12897.6|139
1727113500000|2024-09-23 17:45:00|12901.1|12899.5|12902.5|12900.9|12902.9|12901.3|12900.6|12899|187
1727113800000|2024-09-23 17:50:00|12902.6|12901|12903.6|12902|12904.1|12902.5|12901.1|12899.5|161
1727114100000|2024-09-23 17:55:00|12903.5|12901.9|12903.5|12901.9|12903.6|12902|12901.9|12900.3|171
1727114400000|2024-09-23 18:00:00|12903.7|12902.1|12905.4|12902.6|12905.8|12903|12903.3|12901.7|213
1727114700000|2024-09-23 18:05:00|12905.5|12902.7|12904.4|12902.8|12906.2|12903.7|12904.4|12902|209
1727115000000|2024-09-23 18:10:00|12904.3|12902.7|12902.2|12900.6|12904.3|12902.7|12901.9|12900.3|159
1727115300000|2024-09-23 18:15:00|12902.1|12900.5|12902.8|12901.2|12903.6|12902|12902|12900.4|131
1727115600000|2024-09-23 18:20:00|12902.7|12901.1|12902|12900.4|12903.4|12901.3|12901.9|12900.3|120
1727115900000|2024-09-23 18:25:00|12901.9|12900.3|12901.6|12900|12902.1|12900.5|12900.7|12898.2|145
1727116200000|2024-09-23 18:30:00|12901.7|12900.1|12901.6|12900|12901.7|12900.1|12900.4|12898.8|128
1727116500000|2024-09-23 18:35:00|12901.5|12899.9|12901.3|12899.7|12901.6|12900|12900.5|12898.9|139
1727116800000|2024-09-23 18:40:00|12901.4|12899.8|12901|12899.4|12901.6|12900|12900.8|12899.2|136
1727117100000|2024-09-23 18:45:00|12900.9|12899.3|12901.3|12899.7|12901.7|12900.1|12900.3|12898.7|106
1727117400000|2024-09-23 18:50:00|12901.4|12899.8|12902.8|12901.2|12903.4|12901.6|12901.4|12899.8|86
1727117700000|2024-09-23 18:55:00|12902.9|12901.3|12901.9|12900.3|12903.3|12901.7|12901.8|12900.2|135
1727118000000|2024-09-23 19:00:00|12902|12900.4|12901.5|12899.9|12903.4|12901.3|12901.3|12899|157
1727118300000|2024-09-23 19:05:00|12901.6|12900|12902.8|12901.2|12903.6|12901.4|12901.4|12899.8|106
1727118600000|2024-09-23 19:10:00|12902.9|12901.3|12902.4|12900.8|12902.9|12901.3|12901.8|12900.2|131
1727118900000|2024-09-23 19:15:00|12902.5|12900.9|12904|12902.4|12905.1|12902.5|12902.5|12900.9|168
1727119200000|2024-09-23 19:20:00|12903.9|12902.3|12903.5|12901.9|12904.1|12902.5|12903.5|12901.9|95
1727119500000|2024-09-23 19:25:00|12903.6|12902|12903.9|12902.3|12904.4|12902.8|12903.6|12902|75
1727119800000|2024-09-23 19:30:00|12903.8|12902.2|12902.3|12900.7|12904.4|12902.8|12902.2|12900.6|112
1727120100000|2024-09-23 19:35:00|12902.4|12900.8|12902.8|12901.2|12903|12901.4|12902|12900|107
1727120400000|2024-09-23 19:40:00|12902.7|12901.1|12901.9|12900.3|12903.2|12901.2|12901.7|12899.4|129
1727120700000|2024-09-23 19:45:00|12902|12900.4|12902.8|12901.2|12902.8|12901.2|12901.7|12900.1|99
1727121000000|2024-09-23 19:50:00|12902.7|12901.1|12904.8|12903.2|12904.8|12903.2|12902.7|12901.1|99
1727121300000|2024-09-23 19:55:00|12904.9|12903.3|12903.5|12900.7|12905.6|12903.5|12902.4|12900.2|154
1727121600000|2024-09-23 20:00:00|12903.6|12900.8|12905.4|12902.6|12905.5|12902.7|12903.3|12900.8|229
1727121900000|2024-09-23 20:05:00|12905.3|12902.5|12905.6|12902.8|12905.6|12903.3|12904.5|12901.7|165
1727122200000|2024-09-23 20:10:00|12905.5|12902.7|12905.5|12902.7|12905.9|12903.1|12905.2|12902.4|175
1727122500000|2024-09-23 20:15:00|12905.6|12902.8|12905.8|12903|12906.3|12903.5|12905.3|12902.5|119
1727122800000|2024-09-23 20:20:00|12905.7|12902.9|12905.7|12902.9|12906|12903.2|12905.1|12902.3|68
1727123100000|2024-09-23 20:25:00|12905.8|12903|12905.9|12903.1|12906.1|12903.3|12904.4|12901.6|112
1727123400000|2024-09-23 20:30:00|12906.2|12903.4|12907.2|12904.4|12907.9|12905.1|12905.6|12902.8|168
1727123700000|2024-09-23 20:35:00|12907.1|12904.3|12908.5|12905.7|12908.9|12906.1|12907|12904.2|89
1727124000000|2024-09-23 20:40:00|12908.4|12905.6|12907.7|12904.9|12908.4|12905.6|12907.4|12904.6|66
1727124300000|2024-09-23 20:45:00|12907.8|12905|12908.3|12905.5|12908.7|12905.7|12907.2|12904.2|87
1727124600000|2024-09-23 20:50:00|12908.4|12905.6|12907.7|12903.5|12909.1|12906.2|12907.2|12903.5|91
1727124900000|2024-09-23 20:55:00|12908.1|12903.3|12907.6|12901.6|12908.9|12903.7|12906.8|12901.5|169
1727125200000|2024-09-23 21:00:00|12915.5|12899.5|12920.5|12904.5|12920.5|12904.5|12915.5|12899.5|9
1727125500000|2024-09-23 21:05:00|12920.4|12904.4|12918|12902|12920.7|12904.7|12917.3|12901.3|34
1727125800000|2024-09-23 21:10:00|12917.6|12901.6|12917.4|12901.4|12917.7|12901.7|12916.3|12900.3|55
1727126100000|2024-09-23 21:15:00|12917.6|12901.6|12917.8|12901.8|12918.5|12902.5|12917|12901|98
1727126400000|2024-09-23 21:20:00|12917.6|12901.6|12918.4|12902.4|12919.2|12903.2|12917.3|12901.3|159
1727126700000|2024-09-23 21:25:00|12918.2|12902.2|12917|12901|12918.3|12902.3|12916.7|12900.7|55
1727127000000|2024-09-23 21:30:00|12917.1|12901.1|12915.9|12902.6|12917.5|12903|12915.2|12900.3|350
1727127300000|2024-09-23 21:35:00|12915.8|12902.7|12913.3|12902.2|12916.9|12903.1|12913.3|12900.8|194
1727127600000|2024-09-23 21:40:00|12913.2|12902.1|12915.6|12899.6|12917.4|12902.1|12912|12899.4|234
1727127900000|2024-09-23 21:45:00|12915.5|12899.5|12917.1|12901.1|12917.3|12902.1|12911.7|12899|276
1727128200000|2024-09-23 21:50:00|12916.7|12900.7|12916.1|12901|12917.4|12902.4|12915.8|12900.2|280
1727128500000|2024-09-23 21:55:00|12915.9|12901.1|12914.8|12901.4|12916.6|12902.9|12912.1|12899.7|301
1727128800000|2024-09-23 22:00:00|12915.3|12901.6|12910.9|12905.9|12916.5|12906.7|12910.4|12901|257
1727129100000|2024-09-23 22:05:00|12910.8|12905.3|12910.5|12906.1|12911.6|12906.6|12910.1|12905.3|129
1727129400000|2024-09-23 22:10:00|12910.4|12906.2|12909.7|12905.6|12910.9|12906.8|12909.1|12905.5|79
1727129700000|2024-09-23 22:15:00|12909.8|12905.5|12909|12906.2|12910.3|12906.8|12908.9|12905.5|94
1727130000000|2024-09-23 22:20:00|12909.4|12905.7|12908.9|12906.1|12909.7|12906.5|12908.9|12905.6|51
1727130300000|2024-09-23 22:25:00|12909.2|12906.4|12909.1|12906.3|12909.5|12906.6|12908.9|12905.7|35
1727130600000|2024-09-23 22:30:00|12909.2|12906.4|12909.2|12906.4|12909.3|12906.5|12908.7|12905.9|41
1727130900000|2024-09-23 22:35:00|12909.1|12906.3|12909.1|12906.3|12909.1|12906.3|12908.8|12906|15
1727131200000|2024-09-23 22:40:00|12909|12906.2|12908.1|12905.3|12909|12906.2|12908|12905.2|11
1727131500000|2024-09-23 22:45:00|12908.2|12905.4|12908.6|12905.8|12908.7|12905.9|12908.1|12905.3|32
1727131800000|2024-09-23 22:50:00|12908.7|12905.9|12908.7|12905.9|12908.8|12906|12908.4|12905.6|25
1727132100000|2024-09-23 22:55:00|12908.5|12905.7|12909.8|12907|12909.9|12907.1|12908.5|12905.7|39
1727132400000|2024-09-23 23:00:00|12909.7|12906.9|12909.5|12906.7|12909.8|12907|12909.3|12906.5|41
1727132700000|2024-09-23 23:05:00|12909.6|12906.8|12908.9|12906.1|12909.6|12906.8|12908.5|12905.7|25
1727133000000|2024-09-23 23:10:00|12909.1|12906.3|12910|12907.2|12910.5|12907.7|12909|12906.2|54
1727133300000|2024-09-23 23:15:00|12910.1|12907.3|12911|12908.2|12911.2|12908.4|12910|12907.2|32
1727133600000|2024-09-23 23:20:00|12911.1|12908.3|12911|12908.2|12911.2|12908.4|12910.7|12907.9|27
1727133900000|2024-09-23 23:25:00|12910.9|12908.1|12912.9|12910.1|12913|12910.2|12910.9|12908.1|41
1727134200000|2024-09-23 23:30:00|12912.8|12910|12911.1|12908.3|12913|12910.2|12911.1|12908.3|52
1727134500000|2024-09-23 23:35:00|12911.2|12908.4|12911.9|12909.1|12911.9|12909.1|12911|12908.2|47
1727134800000|2024-09-23 23:40:00|12911.8|12909|12914.2|12911.4|12914.9|12912.3|12911.8|12909|52
1727135100000|2024-09-23 23:45:00|12914.1|12911.3|12911.8|12909|12914.1|12911.3|12911.7|12908.9|71
1727135400000|2024-09-23 23:50:00|12911.9|12909.1|12910.8|12908|12912.6|12909.8|12910.4|12907.7|66
1727135700000|2024-09-23 23:55:00|12910.3|12908.7|12910.9|12908.1|12911.4|12908.7|12909.5|12907.6|93
1727136000000|2024-09-24 00:00:00|12910.8|12908|12912.8|12910|12913.5|12911.4|12908.2|12906.6|275
1727136300000|2024-09-24 00:05:00|12912.7|12909.9|12909.2|12907.6|12913.7|12911.5|12907.8|12905|278
1727136600000|2024-09-24 00:10:00|12908.9|12907.3|12907.8|12905|12911.2|12908.4|12907.2|12904.7|194
1727136900000|2024-09-24 00:15:00|12907.7|12904.9|12909.6|12906.8|12909.6|12906.8|12906.3|12903.8|183
1727137200000|2024-09-24 00:20:00|12909|12906.2|12908.5|12906.9|12910.1|12907.3|12907.7|12904.9|160
1727137500000|2024-09-24 00:25:00|12908.4|12906.8|12912|12909.2|12912.6|12910.4|12908.4|12906.2|180
1727137800000|2024-09-24 00:30:00|12911.9|12909.1|12913.1|12911.5|12914.2|12911.5|12911.6|12908.8|166
1727138100000|2024-09-24 00:35:00|12912.8|12911.2|12911.3|12908.5|12913.9|12911.2|12910.5|12907.7|234
1727138400000|2024-09-24 00:40:00|12911.4|12908.6|12913.6|12910.8|12913.9|12911.1|12911|12908.6|197
1727138700000|2024-09-24 00:45:00|12913.8|12911|12913.7|12910.9|12914.4|12911.6|12913|12910.2|165
1727139000000|2024-09-24 00:50:00|12913.8|12911|12912.4|12910.8|12916.1|12913.3|12912.2|12910.4|245
1727139300000|2024-09-24 00:55:00|12912.7|12911.1|12912.8|12910|12914|12911.9|12912.5|12909.7|158
1727139600000|2024-09-24 01:00:00|12912.7|12909.9|12911.5|12908.7|12912.9|12910.1|12910.5|12907.7|204
1727139900000|2024-09-24 01:05:00|12911.6|12908.8|12915.6|12912.8|12918.8|12916|12911.4|12908.6|411
1727140200000|2024-09-24 01:10:00|12915.7|12912.9|12914.6|12911.8|12918.1|12915.3|12912.2|12909.7|398
1727140500000|2024-09-24 01:15:00|12914.5|12911.7|12917.5|12914.7|12918|12915.7|12913.5|12910.9|286
1727140800000|2024-09-24 01:20:00|12917.6|12914.8|12916.1|12914.5|12918.4|12915.8|12915.3|12913.6|234
1727141100000|2024-09-24 01:25:00|12916|12914.4|12918.3|12915.5|12919.5|12916.8|12915.8|12913.7|195
1727141400000|2024-09-24 01:30:00|12918.2|12915.4|12914.5|12912.9|12919.3|12916.6|12912.7|12911.1|256
1727141700000|2024-09-24 01:35:00|12914.6|12913|12916|12913.2|12917.3|12914.5|12913.2|12911.6|239
1727142000000|2024-09-24 01:40:00|12916.1|12913.3|12908.9|12906.1|12916.5|12913.7|12908.7|12905.9|311
1727142300000|2024-09-24 01:45:00|12908.8|12906|12910.6|12907.8|12912.2|12909.9|12906.8|12905.2|245
1727142600000|2024-09-24 01:50:00|12910.5|12907.7|12910.5|12908.9|12911.5|12909|12908.9|12907.3|196
1727142900000|2024-09-24 01:55:00|12910.4|12908.8|12909.1|12907.5|12910.6|12909|12908.5|12906.9|225
1727143200000|2024-09-24 02:00:00|12909|12907.4|12907.8|12905|12910.4|12908.8|12906|12904.4|232
1727143500000|2024-09-24 02:05:00|12907.7|12904.9|12908.5|12905.7|12908.5|12906.3|12906|12903.2|254
1727143800000|2024-09-24 02:10:00|12908.6|12905.8|12908.5|12905.7|12910.6|12908.2|12907.2|12905|221
1727144100000|2024-09-24 02:15:00|12908.6|12905.8|12913.9|12911.1|12915.6|12912.8|12908|12905.8|308
1727144400000|2024-09-24 02:20:00|12913.8|12911|12914.1|12912.5|12916.6|12913.8|12913.1|12910.8|188
1727144700000|2024-09-24 02:25:00|12914.2|12912.6|12914.7|12913.1|12915.8|12913.6|12914|12911.8|150
1727145000000|2024-09-24 02:30:00|12914.6|12913|12913.3|12911.7|12914.7|12913.1|12912.4|12910.8|152
1727145300000|2024-09-24 02:35:00|12913.2|12911.6|12916.8|12915.2|12917.1|12915.5|12913.2|12911.1|132
1727145600000|2024-09-24 02:40:00|12916.9|12915.3|12914.5|12911.7|12917.9|12916.3|12913.3|12911|198
1727145900000|2024-09-24 02:45:00|12914.4|12911.6|12918.5|12915.7|12918.6|12916.5|12913.7|12910.9|217
1727146200000|2024-09-24 02:50:00|12918.6|12915.8|12914.3|12911.5|12918.6|12916|12913.3|12911.1|200
1727146500000|2024-09-24 02:55:00|12914.2|12911.4|12913.4|12911.8|12914.7|12913.1|12911.2|12909|217
1727146800000|2024-09-24 03:00:00|12913.5|12911.9|12909.3|12907.7|12913.8|12912.2|12909.3|12907.7|213
1727147100000|2024-09-24 03:05:00|12909.4|12907.8|12904.6|12901.8|12910.7|12908.1|12904.6|12901.8|201
1727147400000|2024-09-24 03:10:00|12904.7|12901.9|12901.8|12899|12904.7|12901.9|12901.7|12898.9|225
1727147700000|2024-09-24 03:15:00|12901.9|12899.1|12900.1|12897.3|12901.9|12899.4|12896.9|12894.1|220
1727148000000|2024-09-24 03:20:00|12900|12897.2|12899.5|12897.9|12900.9|12898.8|12899.2|12897.2|153
1727148300000|2024-09-24 03:25:00|12899.6|12898|12897.4|12895.8|12901.3|12899.7|12897.3|12895.7|183
1727148600000|2024-09-24 03:30:00|12897.3|12895.7|12895.4|12893.8|12898.7|12895.9|12894|12891.6|309
1727148900000|2024-09-24 03:35:00|12895.5|12893.9|12900|12898.4|12900.4|12898.8|12895.4|12893.8|285
1727149200000|2024-09-24 03:40:00|12900.1|12898.5|12899.8|12897|12901.6|12898.8|12899.1|12897|213
1727149500000|2024-09-24 03:45:00|12899.7|12896.9|12899.9|12897.1|12902.1|12900|12898.5|12896.2|220
1727149800000|2024-09-24 03:50:00|12900.2|12897.4|12901|12898.2|12901|12898.8|12897.1|12894.7|177
1727150100000|2024-09-24 03:55:00|12901.1|12898.3|12901.2|12899.6|12902.1|12900|12900.4|12897.8|153
1727150400000|2024-09-24 04:00:00|12901.3|12899.7|12901.5|12899.9|12902|12900|12898.1|12895.8|168
1727150700000|2024-09-24 04:05:00|12902.1|12899.3|12903.2|12900.4|12903.6|12901.2|12901.9|12899.3|184
1727151000000|2024-09-24 04:10:00|12903.1|12900.3|12901.7|12898.9|12904.6|12901.8|12901.1|12898.8|146
1727151300000|2024-09-24 04:15:00|12901.8|12899|12898.9|12896.1|12902.6|12899.8|12898.6|12895.8|216
1727151600000|2024-09-24 04:20:00|12899|12896.2|12897.7|12894.9|12900.4|12897.6|12896.8|12894|214
1727151900000|2024-09-24 04:25:00|12897.6|12894.8|12896.8|12894|12898.1|12895.3|12896.6|12893.8|120
1727152200000|2024-09-24 04:30:00|12896.9|12894.1|12895.4|12892.6|12897|12894.7|12892.7|12889.9|250
1727152500000|2024-09-24 04:35:00|12895.3|12892.5|12894.5|12891.7|12896.1|12893.3|12893.5|12891.2|215
1727152800000|2024-09-24 04:40:00|12894.4|12891.6|12893.8|12891|12895|12892.7|12892.4|12889.9|193
1727153100000|2024-09-24 04:45:00|12893.7|12890.9|12892.2|12889.4|12893.7|12890.9|12891.8|12889|152
1727153400000|2024-09-24 04:50:00|12892.3|12889.5|12890.6|12889|12893.7|12890.9|12890.2|12888.2|201
1727153700000|2024-09-24 04:55:00|12891.2|12888.4|12892.5|12889.7|12894|12891.2|12891|12888.2|200
1727154000000|2024-09-24 05:00:00|12892.6|12889.8|12893|12890.2|12893.5|12891|12890.2|12887.9|250
1727154300000|2024-09-24 05:05:00|12893.1|12890.3|12891.1|12888.3|12895.4|12892.6|12891|12888.2|246
1727154600000|2024-09-24 05:10:00|12891|12888.2|12891.1|12889.5|12892|12890.3|12890.4|12888.2|218
1727154900000|2024-09-24 05:15:00|12891.2|12889.6|12891.9|12889.1|12892.3|12890.4|12890.4|12888.8|183
1727155200000|2024-09-24 05:20:00|12891.3|12889.7|12890.5|12888.9|12892.2|12890.6|12890.3|12888.4|154
1727155500000|2024-09-24 05:25:00|12890.4|12888.8|12891.6|12888.8|12891.8|12890|12890.3|12888|121
1727155800000|2024-09-24 05:30:00|12891.5|12888.7|12894.6|12893|12895.5|12893.9|12891.2|12888.7|253
1727156100000|2024-09-24 05:35:00|12894.5|12892.9|12898.7|12895.9|12898.7|12896.6|12894.2|12892.6|359
1727156400000|2024-09-24 05:40:00|12898.5|12895.7|12896.7|12895.1|12899.1|12897.2|12896.2|12893.4|286
1727156700000|2024-09-24 05:45:00|12896.5|12894.9|12896.3|12894.7|12899.1|12897.1|12896|12894.3|232
1727157000000|2024-09-24 05:50:00|12896.4|12894.8|12896.1|12893.3|12896.5|12894.9|12894.1|12891.7|205
1727157300000|2024-09-24 05:55:00|12896.4|12893.6|12898.4|12896.8|12899.1|12896.9|12896.4|12893.6|304
1727157600000|2024-09-24 06:00:00|12898.6|12897|12901.9|12899.1|12902.6|12899.8|12898.3|12896.1|414
1727157900000|2024-09-24 06:05:00|12901.7|12898.9|12903.7|12900.9|12904.4|12901.6|12901.6|12898.8|370
1727158200000|2024-09-24 06:10:00|12903.8|12901|12906.6|12905|12907|12905.4|12902.9|12900.1|277
1727158500000|2024-09-24 06:15:00|12906.5|12904.9|12909.3|12907.7|12910.8|12908.9|12906.2|12903.8|353
1727158800000|2024-09-24 06:20:00|12909.4|12907.8|12909.5|12907.9|12910.6|12909|12908|12906.4|261
1727159100000|2024-09-24 06:25:00|12909.6|12908|12914.5|12912.9|12914.5|12912.9|12909.5|12907.9|287
1727159400000|2024-09-24 06:30:00|12914.6|12913|12914.1|12911.3|12916|12914|12913.3|12910.5|256
1727159700000|2024-09-24 06:35:00|12914|12911.2|12910.8|12909.2|12914.8|12912.9|12910.1|12907.9|273
1727160000000|2024-09-24 06:40:00|12910.9|12909.3|12911|12908.2|12912.6|12910|12909.8|12907|235
1727160300000|2024-09-24 06:45:00|12911.1|12908.3|12903.2|12900.4|12911.3|12909.1|12903.2|12900.4|249
1727160600000|2024-09-24 06:50:00|12903.1|12900.3|12904|12901.2|12905.2|12903|12901.9|12899.1|280
1727160900000|2024-09-24 06:55:00|12903.4|12901.8|12904.1|12901.3|12905.4|12902.6|12902.7|12899.9|295
1727161200000|2024-09-24 07:00:00|12903.5|12901.9|12907.1|12904.3|12907.6|12904.8|12902.3|12900.1|333
1727161500000|2024-09-24 07:05:00|12907.2|12904.4|12903.4|12900.6|12908.7|12905.9|12902.9|12900.1|360
1727161800000|2024-09-24 07:10:00|12903.3|12900.5|12902.2|12900.6|12906.7|12903.9|12902.1|12899.3|376
1727162100000|2024-09-24 07:15:00|12902.7|12899.9|12902.2|12899.4|12902.9|12900.1|12899.2|12897.1|387
1727162400000|2024-09-24 07:20:00|12902.3|12899.5|12904.2|12901.4|12904.7|12901.9|12902|12899.2|298
1727162700000|2024-09-24 07:25:00|12904.3|12901.5|12904.3|12901.5|12905.6|12903.6|12902.1|12899.9|354
1727163000000|2024-09-24 07:30:00|12904.2|12901.4|12903|12900.2|12905.2|12902.6|12901|12899.4|280
1727163300000|2024-09-24 07:35:00|12903.1|12900.3|12903.2|12901.6|12904.5|12902.9|12901.9|12899.6|280
1727163600000|2024-09-24 07:40:00|12903.8|12901|12903.3|12901.7|12906.2|12904.6|12902.2|12900.6|292
1727163900000|2024-09-24 07:45:00|12903.2|12901.6|12900.8|12899.2|12903.3|12901.7|12898.7|12896.5|394
1727164200000|2024-09-24 07:50:00|12900.9|12899.3|12900.7|12897.9|12901.2|12899.4|12899.1|12897.1|289
1727164500000|2024-09-24 07:55:00|12900.8|12898|12903.8|12901|12904.8|12902.4|12900.6|12897.8|335
1727164800000|2024-09-24 08:00:00|12903.7|12900.9|12899.9|12897.1|12905|12902.7|12899.5|12896.9|379
1727165100000|2024-09-24 08:05:00|12899.8|12897|12899.5|12896.7|12900.6|12898.5|12898.1|12896.1|236
1727165400000|2024-09-24 08:10:00|12899.6|12896.8|12896.4|12894.8|12899.8|12897.6|12896.3|12894.3|317
1727165700000|2024-09-24 08:15:00|12896.3|12894.7|12894.4|12892.8|12897.7|12896.1|12894.1|12891.9|234
1727166000000|2024-09-24 08:20:00|12895|12892.2|12896.8|12894|12899.1|12896.9|12893.4|12890.6|279
1727166300000|2024-09-24 08:25:00|12897|12894.2|12896.4|12893.6|12898.1|12895.5|12895.1|12893.1|342
1727166600000|2024-09-24 08:30:00|12896.3|12893.5|12891.4|12889.8|12896.5|12894.1|12891.4|12889.8|334
1727166900000|2024-09-24 08:35:00|12891.5|12889.9|12891.1|12889.5|12895|12892.2|12890.9|12888.7|284
1727167200000|2024-09-24 08:40:00|12891.2|12889.6|12890.4|12887.6|12891.5|12889.9|12889.1|12887.5|208
1727167500000|2024-09-24 08:45:00|12890.5|12887.7|12890.4|12888.8|12890.7|12889|12888.4|12886.3|219
1727167800000|2024-09-24 08:50:00|12890.3|12888.7|12888.6|12887|12890.7|12889.1|12888.1|12886.5|220
1727168100000|2024-09-24 08:55:00|12888.7|12887.1|12889.8|12888.2|12891.6|12889.4|12888.4|12886.8|253
1727168400000|2024-09-24 09:00:00|12890|12888.4|12889.2|12887.6|12890.6|12889|12888.6|12887|212
1727168700000|2024-09-24 09:05:00|12889.1|12887.5|12889.3|12887.7|12890.8|12889|12888.1|12886.5|233
1727169000000|2024-09-24 09:10:00|12889.2|12887.6|12890.3|12887.5|12890.3|12888.5|12889|12886.8|213
1727169300000|2024-09-24 09:15:00|12890.2|12887.4|12890.8|12889.2|12891.6|12889.8|12889.7|12887.4|234
1727169600000|2024-09-24 09:20:00|12890.7|12889.1|12890.9|12889.3|12892.2|12889.7|12890.2|12888.1|170
1727169900000|2024-09-24 09:25:00|12890.8|12889.2|12891|12889.4|12892.2|12890|12890.3|12888.1|227
1727170200000|2024-09-24 09:30:00|12891.1|12889.5|12889.7|12886.9|12891.7|12890.1|12888.7|12886.8|172
1727170500000|2024-09-24 09:35:00|12889.8|12887|12888.2|12886.6|12891|12888.6|12888.2|12886.1|196
1727170800000|2024-09-24 09:40:00|12888.3|12886.7|12888.1|12886.5|12888.9|12886.8|12887.1|12884.8|190
1727171100000|2024-09-24 09:45:00|12888|12886.4|12888.8|12887.2|12889.6|12887.5|12887.4|12885.8|275
1727171400000|2024-09-24 09:50:00|12888.9|12887.3|12887.8|12885|12889.1|12887.5|12887.5|12884.8|141
1727171700000|2024-09-24 09:55:00|12887.9|12885.1|12887|12885.4|12889.5|12886.9|12887|12885|244
1727172000000|2024-09-24 10:00:00|12886.9|12885.3|12889.2|12886.4|12889.3|12887|12886.4|12884|257
1727172300000|2024-09-24 10:05:00|12889.3|12886.5|12888.7|12887.1|12890.3|12887.9|12887.7|12885.6|208
1727172600000|2024-09-24 10:10:00|12888.6|12887|12887.7|12884.9|12888.9|12887.1|12887|12884.8|244
1727172900000|2024-09-24 10:15:00|12887.6|12884.8|12886.5|12883.7|12889|12886.2|12885.8|12883.6|269
1727173200000|2024-09-24 10:20:00|12886.4|12883.6|12884.4|12881.6|12886.4|12883.6|12883.1|12880.8|232
1727173500000|2024-09-24 10:25:00|12884.3|12881.5|12886|12884.4|12887.2|12885.2|12883.6|12881.5|245
1727173800000|2024-09-24 10:30:00|12885.9|12884.3|12884.8|12882|12887.5|12885.3|12884.2|12881.9|263
1727174100000|2024-09-24 10:35:00|12884.7|12881.9|12885.9|12883.1|12888.1|12885.9|12884.7|12881.9|263
1727174400000|2024-09-24 10:40:00|12885.8|12883|12885.6|12882.8|12886.1|12884.1|12884.3|12882.2|203
1727174700000|2024-09-24 10:45:00|12885.5|12882.7|12885.5|12882.7|12886.2|12883.5|12883.7|12881.4|197
1727175000000|2024-09-24 10:50:00|12885.6|12882.8|12885.9|12883.1|12887.3|12884.5|12885.4|12882.7|212
1727175300000|2024-09-24 10:55:00|12886.1|12883.3|12887.4|12884.6|12888|12885.8|12885.8|12883.3|226
1727175600000|2024-09-24 11:00:00|12887.3|12884.5|12887.8|12886.2|12888.7|12886.7|12886.4|12884.4|308
1727175900000|2024-09-24 11:05:00|12887.9|12886.3|12889.1|12887.5|12889.6|12888|12886.9|12885|284
1727176200000|2024-09-24 11:10:00|12889.3|12887.7|12887.8|12886.2|12889.8|12888.2|12887.8|12886.2|228
1727176500000|2024-09-24 11:15:00|12887.9|12886.3|12888|12886.4|12888.5|12886.9|12885.5|12883.9|232
1727176800000|2024-09-24 11:20:00|12888.1|12886.5|12888.3|12886.7|12889.3|12887.7|12888.1|12886.5|155
1727177100000|2024-09-24 11:25:00|12888.4|12886.8|12887.4|12885.8|12889.5|12887.9|12887.1|12885.5|225
1727177400000|2024-09-24 11:30:00|12887.2|12885.6|12889.6|12888|12891.1|12888.8|12885.5|12883.9|270
1727177700000|2024-09-24 11:35:00|12889.5|12887.9|12888|12886.4|12890.2|12888|12887.8|12886.2|198
1727178000000|2024-09-24 11:40:00|12888.1|12886.5|12889|12886.2|12890.1|12887.7|12888|12886.1|203
1727178300000|2024-09-24 11:45:00|12889.2|12886.4|12886|12883.2|12889.3|12886.9|12885.9|12883.1|214
1727178600000|2024-09-24 11:50:00|12885.9|12883.1|12884.2|12882.6|12886.8|12884|12884.2|12882|175
1727178900000|2024-09-24 11:55:00|12884.3|12882.7|12884.9|12882.1|12886.5|12883.7|12883.6|12881.5|185
1727179200000|2024-09-24 12:00:00|12885|12882.2|12882.1|12880.5|12885.2|12882.4|12882.1|12879.9|230
1727179500000|2024-09-24 12:05:00|12882|12880.4|12881.6|12880|12882.7|12880.4|12880.1|12877.3|270
1727179800000|2024-09-24 12:10:00|12881.5|12879.9|12880.3|12877.5|12882.4|12880|12879.2|12877.3|188
1727180100000|2024-09-24 12:15:00|12880.4|12877.6|12880.4|12878.8|12881.1|12879.2|12878.1|12875.9|217
1727180400000|2024-09-24 12:20:00|12880.3|12878.7|12880.7|12879.1|12881.7|12879.9|12879|12877.3|144
1727180700000|2024-09-24 12:25:00|12880.8|12879.2|12882.8|12880|12882.9|12880.5|12880.5|12878.3|228
1727181000000|2024-09-24 12:30:00|12882.7|12879.9|12878.4|12876.8|12883.9|12881.4|12878.4|12876.8|251
1727181300000|2024-09-24 12:35:00|12878.3|12876.7|12876.2|12874.6|12880.2|12878.6|12875.9|12874.3|321
1727181600000|2024-09-24 12:40:00|12876.1|12874.5|12875.1|12872.3|12876.7|12875.1|12873.1|12871.5|296
1727181900000|2024-09-24 12:45:00|12875.2|12872.4|12875.8|12873|12877.6|12875|12873.3|12871|288
1727182200000|2024-09-24 12:50:00|12875.5|12872.7|12872.8|12870|12876.3|12874.1|12872.1|12869.9|318
1727182500000|2024-09-24 12:55:00|12873|12870.2|12874.7|12871.9|12876|12873.2|12872.6|12869.8|360
1727182800000|2024-09-24 13:00:00|12874.8|12872|12872.6|12869.8|12877.1|12874.5|12872.5|12869.7|348
1727183100000|2024-09-24 13:05:00|12872.5|12869.7|12873|12870.2|12874.3|12872.1|12871.2|12869.1|329
1727183400000|2024-09-24 13:10:00|12873.1|12870.3|12876|12873.2|12876.4|12873.6|12872.7|12869.9|281
1727183700000|2024-09-24 13:15:00|12876.2|12873.4|12875.5|12872.7|12877.1|12875|12874.7|12871.9|317
1727184000000|2024-09-24 13:20:00|12875.4|12872.6|12872.9|12870.1|12875.6|12872.8|12872.8|12870|252
1727184300000|2024-09-24 13:25:00|12873|12870.2|12871.4|12869.8|12873|12870.5|12869.8|12867.5|327
1727184600000|2024-09-24 13:30:00|12871.3|12869.7|12874.9|12872.1|12876.3|12873.5|12870.6|12869|403
1727184900000|2024-09-24 13:35:00|12875|12872.2|12875.1|12872.3|12877|12874.2|12873.7|12871.6|367
1727185200000|2024-09-24 13:40:00|12875|12872.2|12877|12874.2|12878.1|12875.3|12874.5|12871.9|321
1727185500000|2024-09-24 13:45:00|12877.1|12874.3|12877.3|12875.7|12879.2|12876.4|12875.7|12873.4|275
1727185800000|2024-09-24 13:50:00|12877.2|12875.6|12878.2|12875.4|12879.6|12877.1|12876.2|12873.9|274
1727186100000|2024-09-24 13:55:00|12878.1|12875.3|12877.1|12873.1|12878.1|12875.3|12874.6|12871.8|312
1727186400000|2024-09-24 14:00:00|12877.2|12872.9|12868.1|12866.5|12877.4|12873.4|12868|12866.4|458
1727186700000|2024-09-24 14:05:00|12868|12866.4|12862.3|12859.5|12870.3|12868|12861.8|12859|497
1727187000000|2024-09-24 14:10:00|12862.4|12859.6|12861.6|12860|12863.9|12861.6|12858.7|12856.4|461
1727187300000|2024-09-24 14:15:00|12861.7|12860.1|12862.3|12859.5|12864.4|12861.6|12858.7|12856.7|542
1727187600000|2024-09-24 14:20:00|12862.2|12859.4|12859|12857.4|12862.3|12859.5|12857.9|12855.6|363
1727187900000|2024-09-24 14:25:00|12858.9|12857.3|12858.5|12856.9|12860|12857.6|12856.9|12854.7|391
1727188200000|2024-09-24 14:30:00|12858.4|12856.8|12862.7|12859.9|12863.2|12860.4|12858.1|12855.8|364
1727188500000|2024-09-24 14:35:00|12862.8|12860|12863.5|12860.7|12865.8|12863|12862.5|12859.7|375
1727188800000|2024-09-24 14:40:00|12863.6|12860.8|12861.3|12858.5|12863.8|12861.7|12860.4|12858.3|328
1727189100000|2024-09-24 14:45:00|12861.4|12858.6|12861.5|12858.7|12862.9|12860.6|12858.5|12855.9|305
1727189400000|2024-09-24 14:50:00|12861|12859.4|12859.5|12857.9|12863.1|12861.1|12859.5|12857.9|362
1727189700000|2024-09-24 14:55:00|12859.6|12858|12860.6|12859|12861.3|12859.3|12858.6|12855.8|345
1727190000000|2024-09-24 15:00:00|12860.7|12859.1|12860.6|12859|12861.2|12859.3|12858.6|12856.8|330
1727190300000|2024-09-24 15:05:00|12861|12859.4|12858.8|12856|12862|12860.3|12858|12855.7|336
1727190600000|2024-09-24 15:10:00|12858.7|12855.9|12857.8|12856.2|12858.8|12857.2|12857|12855.4|295
1727190900000|2024-09-24 15:15:00|12857.7|12856.1|12857.3|12855.7|12859.4|12857.8|12857.2|12855.1|273
1727191200000|2024-09-24 15:20:00|12857.2|12855.6|12859.7|12856.9|12861.1|12859.2|12857.1|12855.5|312
1727191500000|2024-09-24 15:25:00|12859.1|12857.5|12857.4|12854.6|12859.8|12857.5|12855.1|12853.5|275
1727191800000|2024-09-24 15:30:00|12856.7|12855.1|12856.5|12854.9|12857.6|12855.9|12855.4|12853.6|229
1727192100000|2024-09-24 15:35:00|12856.6|12855|12857.3|12855.7|12858.3|12856.7|12856.4|12854.8|233
1727192400000|2024-09-24 15:40:00|12857.2|12855.6|12859.3|12856.5|12859.7|12856.9|12856.6|12855|260
1727192700000|2024-09-24 15:45:00|12859.4|12856.6|12859.2|12856.4|12859.7|12857.8|12858.2|12855.9|191
1727193000000|2024-09-24 15:50:00|12859.3|12856.5|12859.2|12857.6|12859.5|12857.8|12857.4|12855.5|227
1727193300000|2024-09-24 15:55:00|12859.8|12857|12857.4|12855.8|12859.9|12857.7|12856.4|12854.8|213
1727193600000|2024-09-24 16:00:00|12857.3|12855.7|12853.9|12851.1|12857.3|12855.7|12853|12851|229
1727193900000|2024-09-24 16:05:00|12853.8|12851|12852|12849.2|12854.2|12851.7|12851.2|12848.8|193
1727194200000|2024-09-24 16:10:00|12852.1|12849.3|12849.6|12846.8|12852.1|12849.3|12848.6|12845.8|232
1727194500000|2024-09-24 16:15:00|12849.7|12846.9|12850.4|12847.6|12850.8|12848|12849.3|12846.5|243
1727194800000|2024-09-24 16:20:00|12850.5|12847.7|12851.1|12848.3|12853|12850.2|12850.4|12847.6|256
1727195100000|2024-09-24 16:25:00|12851|12848.2|12853.4|12851.8|12854.3|12852.4|12850.8|12848|259
1727195400000|2024-09-24 16:30:00|12853.5|12851.9|12855.1|12852.3|12855.9|12853.8|12853.5|12851.3|283
1727195700000|2024-09-24 16:35:00|12855.2|12852.4|12854.4|12851.6|12855.9|12853.5|12853.8|12851|222
1727196000000|2024-09-24 16:40:00|12854.3|12851.5|12852|12849.2|12854.5|12851.7|12852|12849.2|228
1727196300000|2024-09-24 16:45:00|12850.9|12849.3|12850.2|12847.4|12852|12849.6|12849.9|12847.3|260
1727196600000|2024-09-24 16:50:00|12850.3|12847.5|12848.2|12845.4|12850.9|12848.1|12847.9|12845.1|239
1727196900000|2024-09-24 16:55:00|12848.1|12845.3|12849.4|12846.6|12849.4|12846.6|12847.7|12844.9|181
1727197200000|2024-09-24 17:00:00|12849.3|12846.5|12849|12847.4|12850.2|12848|12847.9|12845.6|206
1727197500000|2024-09-24 17:05:00|12849.1|12847.5|12849.6|12846.8|12850.1|12848.1|12848.3|12846.4|246
1727197800000|2024-09-24 17:10:00|12849.5|12846.7|12850.2|12847.4|12850.4|12847.7|12849|12846.3|209
1727198100000|2024-09-24 17:15:00|12850.1|12847.3|12853.7|12850.9|12853.8|12851.5|12849.8|12847|240
1727198400000|2024-09-24 17:20:00|12853.8|12851|12853.5|12850.7|12854.4|12852.2|12852.4|12850|225
1727198700000|2024-09-24 17:25:00|12853.3|12850.5|12854.4|12851.6|12854.5|12851.7|12853|12850.2|219
1727199000000|2024-09-24 17:30:00|12854.3|12851.5|12854.6|12851.8|12855.6|12853.2|12854.1|12851.3|235
1727199300000|2024-09-24 17:35:00|12854.5|12851.7|12852.5|12850.9|12854.5|12851.9|12852.3|12850.6|177
1727199600000|2024-09-24 17:40:00|12852.6|12851|12851|12849.4|12852.7|12851.1|12850.6|12849|231
1727199900000|2024-09-24 17:45:00|12851.1|12849.5|12851.7|12850.1|12851.8|12850.2|12850.4|12848.8|255
1727200200000|2024-09-24 17:50:00|12851.6|12850|12849.1|12847.5|12851.7|12850.1|12849|12847.4|226
1727200500000|2024-09-24 17:55:00|12849|12847.4|12848.2|12846.6|12849.2|12847.6|12847.8|12845.4|275
1727200800000|2024-09-24 18:00:00|12848.1|12846.5|12847.1|12845.5|12848.3|12846.7|12846.7|12844.4|216
1727201100000|2024-09-24 18:05:00|12847.2|12845.6|12847.4|12844.6|12847.5|12845.6|12846.5|12844.2|129
1727201400000|2024-09-24 18:10:00|12847.5|12844.7|12848.1|12845.3|12848.2|12846.1|12846.4|12844.4|163
1727201700000|2024-09-24 18:15:00|12848.2|12845.4|12847.3|12845.7|12849.2|12847.2|12847.2|12845.3|168
1727202000000|2024-09-24 18:20:00|12847.4|12845.8|12844.8|12843.2|12848|12845.9|12844.2|12842.6|162
1727202300000|2024-09-24 18:25:00|12844.9|12843.3|12844|12842.4|12844.9|12843.3|12843.1|12840.9|197
1727202600000|2024-09-24 18:30:00|12843.9|12842.3|12844.2|12842.6|12844.6|12843|12843.7|12842.1|228
1727202900000|2024-09-24 18:35:00|12844.3|12842.7|12844.2|12842.6|12845.3|12843.7|12843.7|12842.1|271
1727203200000|2024-09-24 18:40:00|12844.1|12842.5|12843.9|12842.3|12844.6|12843|12843.6|12841.5|227
1727203500000|2024-09-24 18:45:00|12844|12842.4|12843.5|12841.9|12844.3|12842.7|12843.3|12841.7|201
1727203800000|2024-09-24 18:50:00|12843.6|12842|12842.3|12840.7|12843.6|12842|12842|12840.4|105
1727204100000|2024-09-24 18:55:00|12842.4|12840.8|12842.2|12840.6|12842.5|12840.9|12842|12840.4|179
1727204400000|2024-09-24 19:00:00|12842.1|12840.5|12841|12839.4|12843.1|12841.5|12840.9|12838.8|248
1727204700000|2024-09-24 19:05:00|12840.8|12839.2|12838.3|12835.5|12841.9|12839.4|12838.2|12835.4|292
1727205000000|2024-09-24 19:10:00|12838.4|12835.6|12837.9|12835.1|12838.7|12835.9|12837.8|12835|225
1727205300000|2024-09-24 19:15:00|12838|12835.2|12837.8|12835|12838.9|12836.3|12837.5|12834.7|200
1727205600000|2024-09-24 19:20:00|12837.7|12834.9|12838.1|12835.3|12838.3|12835.5|12837.6|12834.8|219
1727205900000|2024-09-24 19:25:00|12838|12835.2|12836.7|12833.9|12838.1|12835.3|12836.6|12833.8|194
1727206200000|2024-09-24 19:30:00|12836.8|12834|12836.7|12833.9|12836.9|12834.5|12836|12833.6|144
1727206500000|2024-09-24 19:35:00|12836.8|12834|12836.9|12834.1|12837.7|12834.9|12836.8|12834|143
1727206800000|2024-09-24 19:40:00|12836.8|12834|12837.5|12834.7|12837.6|12835.3|12836|12833.7|128
1727207100000|2024-09-24 19:45:00|12837.4|12834.6|12836.8|12834|12837.5|12834.7|12836|12833.8|131
1727207400000|2024-09-24 19:50:00|12836.9|12834.1|12836.6|12833.8|12837.1|12834.3|12836.4|12833.6|141
1727207700000|2024-09-24 19:55:00|12836.7|12833.9|12835.9|12833.1|12836.7|12833.9|12835.7|12832.9|179
1727208000000|2024-09-24 20:00:00|12836|12833.2|12836.5|12833.7|12836.7|12833.9|12835.4|12832.7|97
1727208300000|2024-09-24 20:05:00|12836.4|12833.6|12836.2|12833.4|12836.7|12833.9|12836|12833.2|69
1727208600000|2024-09-24 20:10:00|12836.3|12833.5|12836.4|12833.6|12836.7|12833.9|12836.1|12833.3|36
1727208900000|2024-09-24 20:15:00|12836.3|12833.5|12837.1|12834.3|12837.1|12834.3|12836.2|12833.4|117
1727209200000|2024-09-24 20:20:00|12837|12834.2|12837.1|12834.3|12837.2|12834.4|12836.8|12834|82
1727209500000|2024-09-24 20:25:00|12837|12834.2|12836.3|12833.5|12837.1|12834.3|12835.9|12833.1|73
1727209800000|2024-09-24 20:30:00|12836.4|12833.6|12836.1|12833.3|12836.4|12833.6|12835.7|12832.9|36
1727210100000|2024-09-24 20:35:00|12836|12833.2|12836|12833.2|12836.1|12833.3|12835.7|12832.9|42
1727210400000|2024-09-24 20:40:00|12836.1|12833.3|12835.2|12832.4|12836.4|12833.5|12835.2|12832.4|65
1727210700000|2024-09-24 20:45:00|12835.1|12832.3|12834.7|12831.9|12835.4|12832.6|12834.7|12831.6|41
1727211000000|2024-09-24 20:50:00|12834.8|12832|12834.6|12831.8|12834.9|12832.1|12834.3|12831.5|58
1727211300000|2024-09-24 20:55:00|12835.6|12832|12838.6|12831.4|12838.6|12832.7|12835|12831|104
1727211600000|2024-09-24 21:00:00|12841.2|12829.2|12845.4|12829.4|12845.4|12830.4|12840.4|12828.7|10
1727211900000|2024-09-24 21:05:00|12845.3|12829.3|12851.1|12835.1|12854.5|12838.5|12844.3|12828.3|72
1727212200000|2024-09-24 21:10:00|12849.3|12833.3|12850.6|12834.6|12853.8|12837.8|12849.1|12833.1|143
1727212500000|2024-09-24 21:15:00|12850.8|12834.8|12851.6|12835.6|12852.5|12836.5|12850.2|12834.2|190
1727212800000|2024-09-24 21:20:00|12851.7|12835.7|12851.8|12835.8|12852.6|12836.6|12848.3|12832.3|191
1727213100000|2024-09-24 21:25:00|12850.5|12834.5|12850.8|12834.8|12852.1|12836.1|12847.5|12831.5|160
1727213400000|2024-09-24 21:30:00|12852.5|12836.5|12852.4|12836.4|12852.5|12836.5|12849.2|12833.2|182
1727213700000|2024-09-24 21:35:00|12852.2|12836.2|12851.3|12835.3|12854.8|12838.8|12850|12834|331
1727214000000|2024-09-24 21:40:00|12851.2|12835.2|12849.3|12833.3|12853.7|12837.7|12848.2|12832.2|340
1727214300000|2024-09-24 21:45:00|12850.4|12834.4|12850.8|12834.8|12853.2|12837.2|12847.6|12831.6|312
1727214600000|2024-09-24 21:50:00|12850.7|12834.7|12850.3|12834.3|12853.3|12837.3|12845.9|12829.9|498
1727214900000|2024-09-24 21:55:00|12850.2|12834.2|12851.8|12835.8|12852.9|12836.9|12846.6|12830.6|492
1727215200000|2024-09-24 22:00:00|12851.2|12835.2|12839.9|12835|12855.6|12839.6|12839.7|12830.3|333
1727215500000|2024-09-24 22:05:00|12839.4|12834.9|12838.3|12833.5|12840.4|12835|12837.7|12830.8|96
1727215800000|2024-09-24 22:10:00|12838.9|12833.3|12838.3|12833.5|12839|12834.5|12837.9|12833.3|45
1727216100000|2024-09-24 22:15:00|12838.1|12833.6|12837.7|12833.7|12838.8|12835|12837|12833.5|78
1727216400000|2024-09-24 22:20:00|12837.8|12833.8|12837.2|12833.7|12838|12834.3|12836.9|12833.3|68
1727216700000|2024-09-24 22:25:00|12837.3|12833.5|12836.7|12833.9|12837.9|12834.3|12836.5|12833.1|50
1727217000000|2024-09-24 22:30:00|12836.8|12834|12837.9|12835.1|12838.2|12835.1|12836.6|12833.3|52
1727217300000|2024-09-24 22:35:00|12837.7|12834.9|12835.3|12832.5|12837.7|12834.9|12835.3|12831.7|90
1727217600000|2024-09-24 22:40:00|12835.4|12832.6|12834.7|12831.9|12835.8|12832.7|12834.7|12831.6|78
1727217900000|2024-09-24 22:45:00|12834.9|12832.1|12833.8|12831|12835.1|12832.3|12833.6|12830.8|40
1727218200000|2024-09-24 22:50:00|12833.9|12831.1|12832|12829.2|12833.9|12831.1|12831.5|12828.7|59
1727218500000|2024-09-24 22:55:00|12831.9|12829.1|12832.1|12829.3|12832.1|12829.3|12831.8|12829|24
1727218800000|2024-09-24 23:00:00|12832|12829.2|12833.1|12830.3|12833.5|12830.7|12831.8|12829|73
1727219100000|2024-09-24 23:05:00|12833|12830.2|12831.5|12828.7|12833.2|12830.4|12831.4|12828.6|66
1727219400000|2024-09-24 23:10:00|12831.6|12828.8|12831.5|12828.7|12831.8|12829|12831.4|12828.6|39
1727219700000|2024-09-24 23:15:00|12831.6|12828.8|12831.1|12828.3|12831.8|12829|12830.9|12828.1|58
1727220000000|2024-09-24 23:20:00|12831.2|12828.4|12831.1|12828.3|12831.3|12828.5|12830.9|12828.1|26
1727220300000|2024-09-24 23:25:00|12831|12828.2|12830.4|12827.6|12831|12828.2|12829.6|12826.8|65
1727220600000|2024-09-24 23:30:00|12830.3|12827.5|12831.4|12828.6|12831.5|12828.7|12830|12827.2|48
1727220900000|2024-09-24 23:35:00|12831.5|12828.7|12829.6|12826.8|12831.5|12828.7|12829.5|12826.7|56
1727221200000|2024-09-24 23:40:00|12829.5|12826.7|12827.2|12824.4|12829.6|12826.8|12827|12824.2|110
1727221500000|2024-09-24 23:45:00|12827.1|12824.3|12828.2|12825.4|12828.5|12825.7|12826.6|12823.8|99
1727221800000|2024-09-24 23:50:00|12828.3|12825.5|12828.1|12825.3|12828.8|12826|12827.7|12824.9|129
1727222100000|2024-09-24 23:55:00|12827.5|12824.7|12825.5|12822.7|12827.5|12824.7|12825.5|12822.7|134
1727222400000|2024-09-25 00:00:00|12825.7|12822.9|12826.9|12824.1|12827.3|12824.5|12823.7|12820.9|267
1727222700000|2024-09-25 00:05:00|12827|12824.2|12826.3|12823.5|12827.6|12824.8|12824|12821.2|276
1727223000000|2024-09-25 00:10:00|12826.4|12823.6|12826.3|12823.5|12828.5|12825.7|12826|12823.3|215
1727223300000|2024-09-25 00:15:00|12826.2|12823.4|12829.9|12827.1|12829.9|12827.1|12825.9|12823.1|194
1727223600000|2024-09-25 00:20:00|12830|12827.2|12829.5|12826.7|12831.9|12829.5|12828.6|12826.3|177
1727223900000|2024-09-25 00:25:00|12829.4|12826.6|12833.9|12831.1|12834|12831.2|12829.1|12826.4|182
1727224200000|2024-09-25 00:30:00|12833.8|12831|12832.3|12829.5|12835.6|12832.8|12831.2|12828.9|211
1727224500000|2024-09-25 00:35:00|12832.2|12829.4|12831.9|12829.1|12832.6|12829.8|12829.2|12826.4|171
1727224800000|2024-09-25 00:40:00|12831.8|12829|12829|12826.2|12831.8|12829.1|12827.7|12825.6|180
1727225100000|2024-09-25 00:45:00|12829.3|12826.5|12830.2|12827.4|12832.6|12829.8|12828.8|12826|198
1727225400000|2024-09-25 00:50:00|12830.3|12827.5|12832.3|12829.5|12834.3|12831.5|12830.3|12827.5|280
1727225700000|2024-09-25 00:55:00|12831.8|12829|12828.9|12826.1|12832.9|12830.1|12828.8|12826|318
1727226000000|2024-09-25 01:00:00|12828.8|12826|12831.5|12828.7|12833.4|12831.1|12828.4|12825.6|303
1727226300000|2024-09-25 01:05:00|12831.6|12828.8|12831.2|12828.4|12833.2|12830.4|12831|12828.2|161
1727226600000|2024-09-25 01:10:00|12831.3|12828.5|12834.4|12831.6|12837|12834.2|12830.8|12828|247
1727226900000|2024-09-25 01:15:00|12834.6|12831.8|12825.9|12823.1|12837.6|12834.8|12825.3|12822.7|370
1727227200000|2024-09-25 01:20:00|12826|12823.2|12826.4|12823.6|12827|12824.2|12824.5|12822.3|299
1727227500000|2024-09-25 01:25:00|12826.3|12823.5|12830.5|12828.9|12831|12828.9|12826.2|12823.4|196
1727227800000|2024-09-25 01:30:00|12830.4|12828.8|12837.2|12834.4|12840.9|12838.1|12827.9|12825.6|501
1727228100000|2024-09-25 01:35:00|12837.1|12834.3|12834|12831.2|12838.4|12835.8|12833.1|12830.8|400
1727228400000|2024-09-25 01:40:00|12834.1|12831.3|12835.2|12832.4|12836.2|12833.4|12833.8|12831|298
1727228700000|2024-09-25 01:45:00|12835.1|12832.3|12840.5|12837.7|12841.6|12838.8|12834.8|12832|323
1727229000000|2024-09-25 01:50:00|12840.4|12837.6|12838|12836.4|12841.1|12839|12837|12834.8|259
1727229300000|2024-09-25 01:55:00|12838.1|12836.5|12836.7|12833.9|12839.1|12836.5|12835.8|12833|198
1727229600000|2024-09-25 02:00:00|12836.6|12833.8|12836.9|12834.1|12838.6|12835.8|12835.9|12833.7|135
1727229900000|2024-09-25 02:05:00|12837|12834.2|12833.9|12831.1|12837.1|12834.7|12833.6|12830.8|183
1727230200000|2024-09-25 02:10:00|12833.8|12831|12834.5|12831.7|12835.5|12832.7|12832.9|12830.1|192
1727230500000|2024-09-25 02:15:00|12834.6|12831.8|12834.1|12831.3|12835|12832.5|12833.1|12830.9|154
1727230800000|2024-09-25 02:20:00|12834|12831.2|12832.6|12831|12834.9|12832.5|12832.1|12830.3|175
1727231100000|2024-09-25 02:25:00|12832.7|12831.1|12835.2|12832.4|12835.2|12833.5|12832.2|12830.3|162
1727231400000|2024-09-25 02:30:00|12835.1|12832.3|12833.4|12831.8|12837.5|12834.7|12833.2|12831|189
1727231700000|2024-09-25 02:35:00|12833.5|12831.9|12832.3|12830.7|12834.4|12832.4|12832|12830.4|154
1727232000000|2024-09-25 02:40:00|12832.2|12830.6|12832.5|12830.9|12832.8|12831.2|12831.5|12829.9|130
1727232300000|2024-09-25 02:45:00|12832.4|12830.8|12834.4|12832.8|12835.2|12833.6|12832.1|12830.5|150
1727232600000|2024-09-25 02:50:00|12834.3|12832.7|12833.2|12831.6|12834.5|12832.9|12831.5|12829.9|138
1727232900000|2024-09-25 02:55:00|12833.1|12831.5|12833.1|12831.5|12834.4|12832.8|12832.7|12830.6|133
1727233200000|2024-09-25 03:00:00|12833|12831.4|12834.6|12833|12834.9|12833.3|12832.9|12831.3|155
1727233500000|2024-09-25 03:05:00|12834.5|12832.9|12837|12835.4|12838.6|12837|12834.5|12832.9|169
1727233800000|2024-09-25 03:10:00|12837.1|12835.5|12836.1|12834.5|12837.6|12836|12835.6|12833.1|164
1727234100000|2024-09-25 03:15:00|12836|12834.4|12835.6|12834|12836.8|12834.8|12835.3|12833.7|109
1727234400000|2024-09-25 03:20:00|12835.7|12834.1|12834.8|12833.2|12836.4|12834.8|12834.7|12833.1|134
1727234700000|2024-09-25 03:25:00|12834.7|12833.1|12833.3|12831.7|12835.3|12833.7|12832.7|12831.1|136
1727235000000|2024-09-25 03:30:00|12833.2|12831.6|12833.2|12831.6|12834|12831.7|12832.9|12830.5|128
1727235300000|2024-09-25 03:35:00|12833.1|12831.5|12834.3|12832.7|12834.4|12832.8|12832|12830.4|108
1727235600000|2024-09-25 03:40:00|12834.4|12832.8|12834.4|12831.6|12835.5|12833.3|12833.9|12831.4|119
1727235900000|2024-09-25 03:45:00|12834.3|12831.5|12833.2|12831.6|12834.8|12832.3|12832.4|12830.4|138
1727236200000|2024-09-25 03:50:00|12833.3|12831.7|12830.1|12828.5|12833.9|12832.3|12830|12828.4|113
1727236500000|2024-09-25 03:55:00|12830|12828.4|12829.9|12827.1|12831|12829.2|12829|12826.9|80
1727236800000|2024-09-25 04:00:00|12829.8|12827|12827.6|12826|12829.8|12827.6|12827.3|12825.3|91
1727237100000|2024-09-25 04:05:00|12827.7|12826.1|12827.8|12826.2|12830.5|12828.3|12827.7|12826.1|115
1727237400000|2024-09-25 04:10:00|12827.9|12826.3|12827.7|12826.1|12828.1|12826.5|12827.2|12825.6|91
1727237700000|2024-09-25 04:15:00|12827.8|12826.2|12827.3|12825.7|12828.5|12826.9|12827.1|12825.5|73
1727238000000|2024-09-25 04:20:00|12827.2|12825.6|12827.1|12825.5|12827.5|12825.9|12827|12825.4|81
1727238300000|2024-09-25 04:25:00|12827.2|12825.6|12827.3|12825.7|12827.6|12826|12827|12825.4|70
1727238600000|2024-09-25 04:30:00|12827.4|12825.8|12827.9|12826.3|12828.1|12826.5|12827.4|12825.8|91
1727238900000|2024-09-25 04:35:00|12828|12826.4|12829.1|12827.5|12829.6|12828|12827.4|12825.8|89
1727239200000|2024-09-25 04:40:00|12829.2|12827.6|12829.2|12827.6|12829.5|12827.9|12828.6|12827|92
1727239500000|2024-09-25 04:45:00|12829.3|12827.7|12829.7|12828.1|12831.2|12829.6|12829.2|12827.6|105
1727239800000|2024-09-25 04:50:00|12829.6|12828|12829.1|12826.3|12829.8|12828.2|12828.1|12826.1|111
1727240100000|2024-09-25 04:55:00|12828.6|12827|12828.4|12826.8|12828.9|12827.3|12828.2|12826.6|115
1727240400000|2024-09-25 05:00:00|12828.3|12826.7|12829.5|12827.9|12829.6|12828|12828.3|12826.7|92
1727240700000|2024-09-25 05:05:00|12829.6|12828|12830.4|12828.8|12830.4|12828.8|12829.6|12828|100
1727241000000|2024-09-25 05:10:00|12830.3|12828.7|12828.8|12827.2|12830.3|12828.7|12828.5|12826.9|88
1727241300000|2024-09-25 05:15:00|12828.9|12827.3|12830.1|12828.5|12830.5|12828.9|12827.9|12826.3|112
1727241600000|2024-09-25 05:20:00|12830.2|12828.6|12831.6|12830|12831.7|12830.1|12829.2|12827.6|111
1727241900000|2024-09-25 05:25:00|12831.7|12830.1|12831.6|12830|12833.1|12830.9|12830.9|12828.6|132
1727242200000|2024-09-25 05:30:00|12831.7|12830.1|12832.3|12830.7|12832.9|12830.8|12830.9|12829.3|100
1727242500000|2024-09-25 05:35:00|12832.9|12830.1|12834.4|12832.8|12835.1|12833.1|12832.4|12830.1|139
1727242800000|2024-09-25 05:40:00|12834.3|12832.7|12835|12833.4|12835.7|12834.1|12833.7|12832.1|140
1727243100000|2024-09-25 05:45:00|12835.1|12833.5|12836.7|12833.9|12837|12834.7|12834.9|12833.3|141
1727243400000|2024-09-25 05:50:00|12836.8|12834|12835|12832.2|12837.7|12835.5|12834.2|12832.1|187
1727243700000|2024-09-25 05:55:00|12834.9|12832.1|12835.2|12832.4|12836.3|12833.8|12834.2|12831.9|149
1727244000000|2024-09-25 06:00:00|12835.1|12832.3|12836.7|12833.9|12838.1|12835.3|12833.3|12831.1|251
1727244300000|2024-09-25 06:05:00|12836.8|12834|12839.2|12836.4|12839.6|12836.8|12836.4|12833.8|181
1727244600000|2024-09-25 06:10:00|12839.1|12836.3|12841.6|12840|12842.3|12840.4|12839.1|12836.3|198
1727244900000|2024-09-25 06:15:00|12841.7|12840.1|12841|12839.4|12842.7|12841|12840.6|12838.7|176
1727245200000|2024-09-25 06:20:00|12840.9|12839.3|12841.9|12840.3|12842|12840.3|12840.2|12838.6|185
1727245500000|2024-09-25 06:25:00|12841.8|12840.2|12840.6|12839|12844.6|12843|12840.6|12839|195
1727245800000|2024-09-25 06:30:00|12840.7|12839.1|12842.5|12840.9|12842.5|12840.9|12840.2|12838.6|160
1727246100000|2024-09-25 06:35:00|12842.4|12840.8|12842|12840.4|12843.3|12841.7|12841.8|12840|139
1727246400000|2024-09-25 06:40:00|12841.9|12840.3|12842.3|12839.5|12842.9|12841.2|12841.4|12838.9|154
1727246700000|2024-09-25 06:45:00|12842.4|12839.6|12841.7|12838.9|12842.4|12840|12839.4|12836.7|181
1727247000000|2024-09-25 06:50:00|12841.8|12839|12843.1|12840.3|12843.5|12841.1|12841.1|12838.8|204
1727247300000|2024-09-25 06:55:00|12843.2|12840.4|12842.8|12841.2|12845.9|12843.7|12842.8|12840.4|227
1727247600000|2024-09-25 07:00:00|12842.9|12841.3|12839.8|12838.2|12842.9|12841.3|12838.6|12836.8|309
1727247900000|2024-09-25 07:05:00|12839.7|12838.1|12838.6|12837|12841.1|12839|12838.2|12836.2|168
1727248200000|2024-09-25 07:10:00|12838.7|12837.1|12838.6|12837|12839.1|12837.5|12837.2|12835.6|188
1727248500000|2024-09-25 07:15:00|12838.7|12837.1|12842.9|12840.1|12843|12840.5|12838.5|12836.9|263
1727248800000|2024-09-25 07:20:00|12842.8|12840|12844.6|12843|12845.9|12844|12842.8|12840|281
1727249100000|2024-09-25 07:25:00|12844.5|12842.9|12845|12843.4|12845.7|12844.1|12843.2|12841.6|229
1727249400000|2024-09-25 07:30:00|12844.9|12843.3|12844.4|12842.8|12845.6|12844|12842.8|12841.2|213
1727249700000|2024-09-25 07:35:00|12844.5|12842.9|12845.6|12844|12846.8|12844.9|12842.8|12841.2|257
1727250000000|2024-09-25 07:40:00|12845.5|12843.9|12847.2|12845.6|12848.2|12846.2|12844.6|12843|236
1727250300000|2024-09-25 07:45:00|12847.3|12845.7|12847|12845.4|12848.5|12846.9|12846.4|12844.8|282
1727250600000|2024-09-25 07:50:00|12847.1|12845.5|12848|12846.4|12849.9|12847.6|12847.1|12845.5|226
1727250900000|2024-09-25 07:55:00|12848.1|12846.5|12845.7|12844.1|12848.7|12847.1|12845.4|12843.8|235
1727251200000|2024-09-25 08:00:00|12845.8|12844.2|12842.7|12841.1|12846.6|12845|12842.2|12840.6|270
1727251500000|2024-09-25 08:05:00|12842.8|12841.2|12846.6|12845|12847.1|12845|12842.7|12841.1|240
1727251800000|2024-09-25 08:10:00|12846.5|12844.9|12847.2|12845.6|12848.7|12847.1|12846.1|12844.3|249
1727252100000|2024-09-25 08:15:00|12847.3|12845.7|12847.8|12845|12849.5|12847.2|12846.8|12844.1|269
1727252400000|2024-09-25 08:20:00|12847.9|12845.1|12846.9|12845.3|12849.7|12846.9|12846.6|12844.8|211
1727252700000|2024-09-25 08:25:00|12846.8|12845.2|12851|12849.4|12851|12849.4|12846.1|12844.5|223
1727253000000|2024-09-25 08:30:00|12851.1|12849.5|12850.5|12847.7|12852.3|12850.7|12848.8|12846.9|313
1727253300000|2024-09-25 08:35:00|12850.6|12847.8|12850.1|12847.3|12850.8|12848|12848.1|12845.3|247
1727253600000|2024-09-25 08:40:00|12850|12847.2|12851.1|12848.3|12851.3|12849.1|12848.6|12846.3|261
1727253900000|2024-09-25 08:45:00|12851|12848.2|12850.3|12847.5|12852.2|12849.9|12849.8|12847.1|223
1727254200000|2024-09-25 08:50:00|12850.2|12847.4|12847.8|12845|12850.6|12847.8|12846.5|12843.9|233
1727254500000|2024-09-25 08:55:00|12847.9|12845.1|12845.2|12842.4|12848.8|12846|12845.1|12842.3|257
1727254800000|2024-09-25 09:00:00|12845.1|12842.3|12845.6|12844|12847.1|12844.6|12844.8|12842|195
1727255100000|2024-09-25 09:05:00|12845.5|12843.9|12847.8|12845|12848.3|12845.6|12845.4|12843|178
1727255400000|2024-09-25 09:10:00|12847.9|12845.1|12849.7|12848.1|12850.8|12848.8|12847.8|12845|157
1727255700000|2024-09-25 09:15:00|12850.3|12847.5|12854.4|12852.8|12854.7|12853.1|12850.3|12847.5|301
1727256000000|2024-09-25 09:20:00|12854.3|12852.7|12853.3|12851.7|12854.6|12852.7|12851.8|12850.2|201
1727256300000|2024-09-25 09:25:00|12853.2|12851.6|12853.6|12850.8|12854.8|12852.6|12851.4|12849.1|254
1727256600000|2024-09-25 09:30:00|12853.7|12850.9|12852.5|12850.9|12854.3|12852.1|12852|12849.9|234
1727256900000|2024-09-25 09:35:00|12852.4|12850.8|12850|12848.4|12852.7|12850.8|12849.4|12847.4|169
1727257200000|2024-09-25 09:40:00|12850.1|12848.5|12850.9|12848.1|12851.2|12849.5|12848.9|12846.7|184
1727257500000|2024-09-25 09:45:00|12851.2|12848.4|12852.3|12849.5|12852.4|12849.6|12849.3|12847|201
1727257800000|2024-09-25 09:50:00|12852.4|12849.6|12852.6|12851|12854.2|12852.4|12852.1|12849.6|196
1727258100000|2024-09-25 09:55:00|12852.7|12851.1|12850.8|12849.2|12853.7|12852.1|12850.2|12848.6|230
1727258400000|2024-09-25 10:00:00|12850.7|12849.1|12849.7|12848.1|12851.3|12849.2|12847.8|12845.7|306
1727258700000|2024-09-25 10:05:00|12849.5|12847.9|12849.6|12848|12850.5|12848.9|12849.1|12847.5|176
1727259000000|2024-09-25 10:10:00|12849.7|12848.1|12850.2|12848.6|12851.3|12849.7|12849.6|12848|156
1727259300000|2024-09-25 10:15:00|12850|12848.4|12850.7|12847.9|12851.6|12848.8|12849.2|12846.9|188
1727259600000|2024-09-25 10:20:00|12850.5|12847.7|12849.5|12847.9|12851.2|12848.5|12849.4|12847.1|153
1727259900000|2024-09-25 10:25:00|12849.4|12847.8|12849.5|12847.9|12850.8|12848.7|12848.1|12845.9|143
1727260200000|2024-09-25 10:30:00|12849.6|12848|12851.6|12850|12851.7|12850.1|12849.5|12847.4|126
1727260500000|2024-09-25 10:35:00|12851.7|12850.1|12852.3|12850.7|12853.2|12851.6|12851.6|12850|130
1727260800000|2024-09-25 10:40:00|12852.2|12850.6|12851.2|12849.6|12852.9|12851.3|12850.4|12848.8|122
1727261100000|2024-09-25 10:45:00|12851.3|12849.7|12851.1|12849.5|12852.8|12851.2|12851|12849.4|152
1727261400000|2024-09-25 10:50:00|12851|12849.4|12851.3|12849.7|12852.2|12850.4|12850.4|12848.6|207
1727261700000|2024-09-25 10:55:00|12851.4|12849.8|12852.7|12849.9|12852.8|12850.8|12850.2|12848.2|225
1727262000000|2024-09-25 11:00:00|12852.9|12850.1|12851.5|12849.9|12853|12850.7|12851.1|12849.5|150
1727262300000|2024-09-25 11:05:00|12851.4|12849.8|12850.2|12848.6|12851.5|12849.9|12850.1|12848.5|158
1727262600000|2024-09-25 11:10:00|12850.1|12848.5|12852.4|12849.6|12852.6|12850.7|12850.1|12848.3|190
1727262900000|2024-09-25 11:15:00|12851.9|12850.3|12851.4|12849.8|12852.4|12850.8|12850.6|12848.4|183
1727263200000|2024-09-25 11:20:00|12851.3|12849.7|12849.6|12848|12851.9|12850.3|12849.1|12847.5|149
1727263500000|2024-09-25 11:25:00|12849.7|12848.1|12851.8|12850.2|12852.1|12850.5|12849.7|12848.1|191
1727263800000|2024-09-25 11:30:00|12852|12850.4|12851.3|12849.7|12853|12851.4|12850.8|12849.2|160
1727264100000|2024-09-25 11:35:00|12851.4|12849.8|12851.4|12849.8|12852.3|12850.2|12849.5|12847.9|170
1727264400000|2024-09-25 11:40:00|12851.5|12849.9|12851.4|12849.8|12852.2|12850.6|12850.7|12849|153
1727264700000|2024-09-25 11:45:00|12851.5|12849.9|12851.2|12849.6|12851.8|12850.2|12850.8|12849.2|97
1727265000000|2024-09-25 11:50:00|12851.1|12849.5|12849.3|12847.7|12851.3|12849.7|12849.1|12847.5|140
1727265300000|2024-09-25 11:55:00|12849.2|12847.6|12847.5|12845.9|12849.7|12848.1|12847.2|12845.6|171
1727265600000|2024-09-25 12:00:00|12847.4|12845.8|12846.1|12843.3|12848.5|12846.7|12845.8|12843|210
1727265900000|2024-09-25 12:05:00|12846.2|12843.4|12845.7|12842.9|12846.5|12844.1|12844.6|12841.8|155
1727266200000|2024-09-25 12:10:00|12845.8|12843|12845.2|12842.4|12845.8|12843.7|12844.3|12841.9|176
1727266500000|2024-09-25 12:15:00|12845.1|12842.3|12848|12846.4|12848.1|12846.5|12844.8|12842.3|154
1727266800000|2024-09-25 12:20:00|12847.9|12846.3|12847.1|12845.5|12848.6|12847|12847|12845.4|153
1727267100000|2024-09-25 12:25:00|12847.2|12845.6|12847|12845.4|12848.5|12846.9|12846.6|12845|220
1727267400000|2024-09-25 12:30:00|12846.9|12845.3|12844|12842.4|12846.9|12845.3|12841.1|12839.2|357
1727267700000|2024-09-25 12:35:00|12844.1|12842.5|12847.3|12845.7|12847.8|12846.2|12843.7|12841.9|254
1727268000000|2024-09-25 12:40:00|12847.4|12845.8|12848.8|12847.2|12850|12848.4|12847.4|12845.8|238
1727268300000|2024-09-25 12:45:00|12848.9|12847.3|12850|12847.2|12851.3|12848.5|12847.6|12846|214
1727268600000|2024-09-25 12:50:00|12849.9|12847.1|12849|12846.2|12850.7|12847.9|12848.2|12845.4|184
1727268900000|2024-09-25 12:55:00|12849.1|12846.3|12849.5|12846.7|12850.3|12848.5|12849.1|12846.3|171
1727269200000|2024-09-25 13:00:00|12849.6|12846.8|12844.6|12841.8|12850.2|12847.4|12844.4|12841.6|271
1727269500000|2024-09-25 13:05:00|12844.5|12841.7|12843.4|12840.6|12845.5|12842.7|12843|12840.2|180
1727269800000|2024-09-25 13:10:00|12843.3|12840.5|12844.6|12843|12845.4|12843.3|12842.9|12840.1|224
1727270100000|2024-09-25 13:15:00|12844.7|12843.1|12844.1|12841.3|12845.4|12843.1|12843.9|12841.1|226
1727270400000|2024-09-25 13:20:00|12844.2|12841.4|12843.8|12841|12844.9|12842.1|12843|12840.2|223
1727270700000|2024-09-25 13:25:00|12843.9|12841.1|12843.9|12841.1|12844.3|12841.5|12842|12839.5|177
1727271000000|2024-09-25 13:30:00|12843.7|12840.9|12843.5|12841.9|12844.2|12842.6|12842.2|12840|273
1727271300000|2024-09-25 13:35:00|12843.4|12841.8|12842.5|12840.9|12843.5|12841.9|12841.9|12840.3|206
1727271600000|2024-09-25 13:40:00|12842.4|12840.8|12846.8|12845.2|12849.9|12848|12842.4|12840.8|342
1727271900000|2024-09-25 13:45:00|12846.7|12845.1|12847.3|12845.7|12847.4|12845.8|12844.3|12841.8|302
1727272200000|2024-09-25 13:50:00|12847|12845.4|12844.9|12843.3|12848.6|12847|12844.3|12842.7|231
1727272500000|2024-09-25 13:55:00|12844.8|12843.2|12849.2|12846.4|12849.2|12846.4|12844.5|12842.9|254
1727272800000|2024-09-25 14:00:00|12849.3|12846.5|12851.9|12849.1|12854.6|12852.7|12848.6|12845.8|404
1727273100000|2024-09-25 14:05:00|12852|12849.2|12851.9|12849.1|12854.1|12851.9|12849.6|12847.5|327
1727273400000|2024-09-25 14:10:00|12852|12849.2|12857.6|12854.8|12857.7|12854.9|12851.4|12848.7|315
1727273700000|2024-09-25 14:15:00|12857.4|12854.6|12859.2|12856.4|12859.5|12856.7|12856.1|12853.3|252
1727274000000|2024-09-25 14:20:00|12859.3|12856.5|12857.2|12854.4|12860|12857.2|12854.7|12851.9|317
1727274300000|2024-09-25 14:25:00|12857.1|12854.3|12856.5|12854.9|12859.1|12856.6|12856|12854.2|250
1727274600000|2024-09-25 14:30:00|12856.6|12855|12852.4|12850.8|12857.1|12855|12851.5|12849.3|253
1727274900000|2024-09-25 14:35:00|12852.3|12850.7|12852.9|12851.3|12854.3|12851.8|12850|12848.1|237
1727275200000|2024-09-25 14:40:00|12852.8|12851.2|12857.1|12854.3|12857.1|12854.9|12852.4|12850.8|215
1727275500000|2024-09-25 14:45:00|12857.2|12854.4|12859.8|12857|12862.4|12860.2|12857.2|12854.4|305
1727275800000|2024-09-25 14:50:00|12859.9|12857.1|12862.1|12860.5|12864.6|12862.2|12857.9|12855.4|437
1727276100000|2024-09-25 14:55:00|12861.9|12860.3|12862.9|12860.1|12866|12863.3|12861.8|12859.8|374
1727276400000|2024-09-25 15:00:00|12862.8|12860|12862.4|12859.6|12864.2|12862|12861.2|12858.4|371
1727276700000|2024-09-25 15:05:00|12862.3|12859.5|12866.6|12863.8|12867.4|12865.8|12862.1|12859.4|363
1727277000000|2024-09-25 15:10:00|12866.5|12863.7|12866.6|12863.8|12868.4|12865.6|12865.1|12862.3|319
1727277300000|2024-09-25 15:15:00|12866.7|12863.9|12868.1|12866.5|12870.6|12868.4|12866.2|12863.9|301
1727277600000|2024-09-25 15:20:00|12868|12866.4|12870.5|12868.9|12871|12869.1|12868|12866.2|272
1727277900000|2024-09-25 15:25:00|12870.6|12869|12872.2|12869.4|12874.8|12872|12870.6|12869|301
1727278200000|2024-09-25 15:30:00|12872.3|12869.5|12871.5|12868.7|12874.6|12872|12870.8|12868.1|318
1727278500000|2024-09-25 15:35:00|12871.4|12868.6|12875.1|12873.5|12875.8|12873.5|12870.8|12868|253
1727278800000|2024-09-25 15:40:00|12875|12873.4|12875.9|12874.3|12877.3|12875.7|12874.6|12872.3|189
1727279100000|2024-09-25 15:45:00|12875.6|12874|12877.3|12875.7|12877.8|12876|12874.3|12872.2|281
1727279400000|2024-09-25 15:50:00|12877.5|12875.9|12883.6|12880.8|12883.6|12880.8|12877.5|12875.6|264
1727279700000|2024-09-25 15:55:00|12883.7|12880.9|12887.9|12885.1|12890.1|12887.3|12883.7|12880.9|400
1727280000000|2024-09-25 16:00:00|12888|12885.2|12886.2|12883.4|12888.9|12886.1|12884.1|12881.3|372
1727280300000|2024-09-25 16:05:00|12886.3|12883.5|12885.8|12883|12887.1|12884.3|12885.2|12882.4|228
1727280600000|2024-09-25 16:10:00|12885.7|12882.9|12888.3|12885.5|12888.8|12886|12885.4|12882.6|287
1727280900000|2024-09-25 16:15:00|12888.2|12885.4|12887.9|12886.3|12889.8|12887.6|12887.3|12885.2|236
1727281200000|2024-09-25 16:20:00|12888|12886.4|12887.2|12885.6|12889.1|12887.2|12886.9|12885|297
1727281500000|2024-09-25 16:25:00|12887.1|12885.5|12887.9|12885.1|12888.6|12887|12887|12885|214
1727281800000|2024-09-25 16:30:00|12887.8|12885|12885.4|12883.8|12887.9|12886|12885.4|12883.8|222
1727282100000|2024-09-25 16:35:00|12885.6|12884|12888.2|12886.6|12888.6|12887|12885.4|12883.8|184
1727282400000|2024-09-25 16:40:00|12888.1|12886.5|12891|12889.4|12891|12889.4|12887.9|12886.3|197
1727282700000|2024-09-25 16:45:00|12891.1|12889.5|12892.3|12890.7|12893.1|12891.5|12890.9|12888.1|185
1727283000000|2024-09-25 16:50:00|12892.2|12890.6|12896.8|12894|12897|12894.4|12891.8|12889|233
1727283300000|2024-09-25 16:55:00|12897|12894.2|12896.8|12894|12899|12896.2|12896.4|12893.8|266
1727283600000|2024-09-25 17:00:00|12896.9|12894.1|12898.1|12895.3|12898.1|12895.9|12896.2|12893.4|212
1727283900000|2024-09-25 17:05:00|12898.2|12895.4|12903.8|12901|12903.8|12901|12896.5|12894.9|238
1727284200000|2024-09-25 17:10:00|12903.9|12901.1|12900.9|12898.1|12903.9|12901.9|12900.9|12898.1|258
1727284500000|2024-09-25 17:15:00|12901|12898.2|12899.6|12896.8|12901.6|12899|12899.1|12896.3|171
1727284800000|2024-09-25 17:20:00|12899.7|12896.9|12898.2|12895.4|12900.1|12897.3|12898.1|12895.3|229
1727285100000|2024-09-25 17:25:00|12898.3|12895.5|12895.6|12892.8|12898.7|12895.9|12895.5|12892.7|271
1727285400000|2024-09-25 17:30:00|12895.7|12892.9|12893|12891.4|12895.7|12892.9|12892.3|12890|242
1727285700000|2024-09-25 17:35:00|12893.1|12891.5|12892.9|12891.3|12893.9|12892.3|12892|12890.4|207
1727286000000|2024-09-25 17:40:00|12893|12891.4|12893.6|12892|12894.7|12893.1|12893|12891.4|184
1727286300000|2024-09-25 17:45:00|12893.7|12892.1|12893.7|12892.1|12895.2|12893.6|12893.2|12891.6|182
1727286600000|2024-09-25 17:50:00|12893.8|12892.2|12892.6|12891|12894.1|12892.5|12891.9|12890.3|207
1727286900000|2024-09-25 17:55:00|12892.5|12890.9|12890.5|12888.9|12893.2|12891.6|12890.1|12888.5|203
1727287200000|2024-09-25 18:00:00|12890.4|12888.8|12890.8|12889.2|12891|12889.4|12889.4|12887.8|189
1727287500000|2024-09-25 18:05:00|12890.7|12889.1|12890.3|12888.7|12891.4|12889.8|12889.6|12888|169
1727287800000|2024-09-25 18:10:00|12890.4|12888.8|12892.1|12890.5|12892.2|12890.6|12890|12888.4|166
1727288100000|2024-09-25 18:15:00|12892.8|12890|12893.5|12891.9|12893.9|12891.9|12891.9|12889.9|201
1727288400000|2024-09-25 18:20:00|12893.6|12892|12893.5|12891.9|12894.7|12893.1|12892.4|12890.8|216
1727288700000|2024-09-25 18:25:00|12893.6|12892|12891.3|12888.5|12894.3|12892.7|12891.3|12888.5|214
1727289000000|2024-09-25 18:30:00|12890.9|12888.1|12892.4|12889.6|12892.4|12889.6|12889.9|12887.1|211
1727289300000|2024-09-25 18:35:00|12892.3|12889.5|12890.7|12889.1|12892.3|12890.1|12890|12888.4|162
1727289600000|2024-09-25 18:40:00|12890.6|12889|12891|12889.4|12891.8|12890.2|12890.3|12888.7|142
1727289900000|2024-09-25 18:45:00|12891.1|12889.5|12890.5|12888.9|12891.7|12890.1|12890.5|12888.9|174
1727290200000|2024-09-25 18:50:00|12890.4|12888.8|12892.3|12890.7|12892.4|12890.8|12890.2|12888.6|152
1727290500000|2024-09-25 18:55:00|12892.2|12890.6|12892.6|12891|12893.5|12891.9|12892|12890.4|191
1727290800000|2024-09-25 19:00:00|12892.5|12890.9|12892.3|12890.7|12893.3|12891.7|12891.9|12890.3|155
1727291100000|2024-09-25 19:05:00|12892.2|12890.6|12892.3|12890.7|12892.8|12891.2|12891.5|12889.9|159
1727291400000|2024-09-25 19:10:00|12892.2|12890.6|12893.1|12890.3|12893.2|12890.8|12891.5|12889.2|178
1727291700000|2024-09-25 19:15:00|12893.2|12890.4|12892.1|12889.3|12893.4|12890.6|12890.9|12888.8|185
1727292000000|2024-09-25 19:20:00|12892.2|12889.4|12891.9|12889.1|12892.5|12889.9|12891.3|12888.5|75
1727292300000|2024-09-25 19:25:00|12892|12889.2|12892.7|12889.9|12893.2|12890.4|12891.5|12888.8|152
1727292600000|2024-09-25 19:30:00|12892.6|12889.8|12893.3|12891.7|12893.4|12891.8|12892|12889.8|108
1727292900000|2024-09-25 19:35:00|12893.4|12891.8|12895.2|12893.6|12896.4|12894|12893.3|12891.7|155
1727293200000|2024-09-25 19:40:00|12895.7|12892.9|12895|12893.4|12896.3|12893.6|12894.5|12892.8|182
1727293500000|2024-09-25 19:45:00|12895.1|12893.5|12894.4|12892.8|12895.3|12893.7|12894.3|12892.7|117
1727293800000|2024-09-25 19:50:00|12894.5|12892.9|12895.5|12893.9|12895.8|12894.2|12894.2|12892.6|153
1727294100000|2024-09-25 19:55:00|12896.1|12893.3|12899.6|12896.8|12900.3|12897.5|12896|12893.2|255
1727294400000|2024-09-25 20:00:00|12899.7|12896.9|12901.1|12898.3|12901.2|12898.4|12899.2|12896.4|206
1727294700000|2024-09-25 20:05:00|12901|12898.2|12901.9|12899.1|12903.5|12900.7|12900.9|12898.1|220
1727295000000|2024-09-25 20:10:00|12901.8|12899|12900.6|12899|12901.9|12899.3|12900.4|12898.4|135
1727295300000|2024-09-25 20:15:00|12900.5|12898.9|12900.2|12897.4|12900.9|12899|12899.4|12897.1|145
1727295600000|2024-09-25 20:20:00|12900.3|12897.5|12900.5|12898.9|12900.7|12898.9|12899.4|12897.2|138
1727295900000|2024-09-25 20:25:00|12900.4|12898.8|12901.3|12898.5|12901.8|12899|12900.3|12897.9|113
1727296200000|2024-09-25 20:30:00|12901.5|12898.7|12903|12900.2|12903|12900.2|12900.1|12897.3|157
1727296500000|2024-09-25 20:35:00|12902.6|12899.8|12901.2|12898.4|12902.6|12899.8|12900.3|12897.5|63
1727296800000|2024-09-25 20:40:00|12901.1|12898.3|12900.6|12897.8|12901.2|12898.4|12900.3|12897.5|68
1727297100000|2024-09-25 20:45:00|12900.4|12897.6|12900.6|12897.8|12901.3|12898.5|12900.3|12897.5|108
1727297400000|2024-09-25 20:50:00|12901|12897.3|12899.9|12897.1|12901.3|12897.8|12899.8|12896.6|158
1727297700000|2024-09-25 20:55:00|12900.2|12896.5|12901.6|12895.2|12901.7|12897.5|12899.8|12895.1|611
1727298000000|2024-09-25 21:00:00|12901.1|12885.1|12890.8|12874.8|12901.1|12885.1|12890.8|12874.8|10
1727298300000|2024-09-25 21:05:00|12890.9|12874.9|12890.9|12874.9|12891.5|12875.5|12890.4|12874.4|15
1727298600000|2024-09-25 21:10:00|12891.4|12875.4|12890.7|12874.7|12891.5|12875.5|12889.9|12873.9|22
1727298900000|2024-09-25 21:15:00|12890.8|12874.8|12891.2|12875.2|12891.2|12875.2|12890.4|12874.4|12
1727299200000|2024-09-25 21:20:00|12891.1|12875.1|12890.4|12874.4|12891.1|12875.1|12890.4|12874.4|4
1727299500000|2024-09-25 21:25:00|12890.2|12874.2|12890.4|12874.4|12890.4|12874.4|12890.2|12874.2|6
1727299800000|2024-09-25 21:30:00|12891.9|12875.9|12890.8|12874.8|12895|12879|12890.3|12874.3|173
1727300100000|2024-09-25 21:35:00|12890.9|12874.9|12890.4|12874.4|12892|12876|12889.8|12873.8|145
1727300400000|2024-09-25 21:40:00|12891.6|12875.6|12890.9|12874.9|12895.5|12879.5|12887.6|12871.6|268
1727300700000|2024-09-25 21:45:00|12891|12875|12894|12878|12896.9|12880.9|12890.3|12874.3|436
1727301000000|2024-09-25 21:50:00|12892.9|12876.9|12895.6|12879.6|12897.6|12881.6|12890.6|12874.6|528
1727301300000|2024-09-25 21:55:00|12894.4|12878.4|12895.2|12879.2|12898.2|12882.2|12891.2|12875.2|290
1727301600000|2024-09-25 22:00:00|12895|12879|12901.8|12885.8|12903.7|12887.7|12891|12875|446
1727301900000|2024-09-25 22:05:00|12901.1|12885.1|12895.5|12879.5|12903.7|12887.7|12895|12879|428
1727302200000|2024-09-25 22:10:00|12896|12880|12899.4|12888.4|12900.7|12889.4|12895.3|12879.3|325
1727302500000|2024-09-25 22:15:00|12899.5|12888.3|12895.2|12890.6|12901.3|12890.6|12895.2|12887.8|222
1727302800000|2024-09-25 22:20:00|12895.9|12890.7|12896.6|12892.8|12897.4|12893.3|12894.6|12889.9|73
1727303100000|2024-09-25 22:25:00|12896.7|12892.9|12896.6|12891.8|12896.8|12893.4|12895.5|12891.7|63
1727303400000|2024-09-25 22:30:00|12896.5|12891.9|12895.5|12892.7|12896.6|12893|12895.5|12891.7|32
1727303700000|2024-09-25 22:35:00|12895.6|12892.8|12895.2|12892.4|12895.7|12892.9|12895.2|12892.4|29
1727304000000|2024-09-25 22:40:00|12895.3|12892.5|12895.3|12892.5|12895.3|12892.5|12895.2|12892.4|31
1727304300000|2024-09-25 22:45:00|12895.2|12892.4|12894.8|12892|12895.3|12892.5|12894.3|12891.5|30
1727304600000|2024-09-25 22:50:00|12894.9|12892.1|12895.8|12893|12895.9|12893.1|12894.9|12892.1|21
1727304900000|2024-09-25 22:55:00|12895.7|12892.9|12896.7|12893.9|12896.8|12894|12895.7|12892.9|30
1727305200000|2024-09-25 23:00:00|12896.9|12894.1|12897.3|12894.5|12897.4|12894.6|12896.3|12893.5|37
1727305500000|2024-09-25 23:05:00|12897.4|12894.6|12897.2|12894.4|12898.3|12895.5|12897.1|12894.3|31
1727305800000|2024-09-25 23:10:00|12897.1|12894.3|12896.4|12893.6|12897.1|12894.3|12896.3|12893.5|33
1727306100000|2024-09-25 23:15:00|12896.5|12893.7|12895.8|12893|12896.5|12893.7|12895.8|12893|32
1727306400000|2024-09-25 23:20:00|12895.9|12893.1|12895.3|12892.5|12896.1|12893.3|12895.2|12892.4|34
1727306700000|2024-09-25 23:25:00|12895.2|12892.4|12894.7|12891.9|12895.8|12893|12894.7|12891.9|37
1727307000000|2024-09-25 23:30:00|12894.8|12892|12898.2|12895.4|12898.3|12895.5|12894.8|12892|52
1727307300000|2024-09-25 23:35:00|12898.3|12895.5|12896.9|12894.1|12898.4|12895.6|12896.9|12894.1|25
1727307600000|2024-09-25 23:40:00|12896.4|12894.8|12895.5|12892.7|12897.1|12894.8|12895.5|12892.7|66
1727307900000|2024-09-25 23:45:00|12895.6|12892.8|12898|12895.2|12898|12895.2|12895.6|12892.8|72
1727308200000|2024-09-25 23:50:00|12897.9|12895.1|12898.1|12895.3|12899.1|12896.3|12896.5|12893.7|110
1727308500000|2024-09-25 23:55:00|12898.2|12895.4|12900.1|12897.3|12900.3|12897.5|12898|12895.2|128
1727308800000|2024-09-26 00:00:00|12900|12897.2|12892.6|12891|12900.3|12897.5|12892.5|12890.9|199
1727309100000|2024-09-26 00:05:00|12892.7|12891.1|12891.7|12888.9|12892.9|12891.3|12889.8|12888.2|248
1727309400000|2024-09-26 00:10:00|12891.8|12889|12892|12889.2|12892.4|12889.6|12891.4|12888.6|141
1727309700000|2024-09-26 00:15:00|12891.8|12889|12887.5|12884.7|12891.8|12889|12886.9|12884.1|159
1727310000000|2024-09-26 00:20:00|12887.4|12884.6|12888.1|12885.3|12888.5|12885.7|12886.5|12883.7|99
1727310300000|2024-09-26 00:25:00|12888.2|12885.4|12884.4|12881.6|12888.2|12885.4|12884.2|12881.4|165
1727310600000|2024-09-26 00:30:00|12884.5|12881.7|12883.3|12881.7|12884.8|12882|12882.7|12879.9|137
1727310900000|2024-09-26 00:35:00|12883.4|12881.8|12881.3|12879.7|12883.4|12881.8|12881.2|12879.6|118
1727311200000|2024-09-26 00:40:00|12881.2|12879.6|12882.2|12880.6|12884.9|12883.3|12880.1|12878.5|166
1727311500000|2024-09-26 00:45:00|12882.1|12880.5|12880.5|12878.9|12882.8|12881.2|12880.3|12878.7|152
1727311800000|2024-09-26 00:50:00|12880.6|12879|12879.5|12877.9|12881.9|12880.3|12879|12877.3|190
1727312100000|2024-09-26 00:55:00|12879.8|12878.2|12880|12878.4|12880.4|12878.8|12878.8|12877.2|125
1727312400000|2024-09-26 01:00:00|12879.9|12878.3|12881.6|12880|12882.3|12880.7|12879.4|12877.8|182
1727312700000|2024-09-26 01:05:00|12881.5|12879.9|12881.7|12880.1|12881.9|12880.3|12881.2|12879.6|124
1727313000000|2024-09-26 01:10:00|12881.8|12880.2|12883.4|12880.6|12883.7|12882.1|12881.3|12879.7|134
1727313300000|2024-09-26 01:15:00|12883.5|12880.7|12884.5|12882.9|12886.4|12884.4|12882|12879.5|159
1727313600000|2024-09-26 01:20:00|12884.6|12883|12883.4|12881.8|12884.9|12883.3|12882.2|12880.6|124
1727313900000|2024-09-26 01:25:00|12883.5|12881.9|12886.9|12884.1|12889.9|12887.5|12883.2|12881.6|223
1727314200000|2024-09-26 01:30:00|12886.8|12884|12880.8|12879.2|12889|12886.9|12880.7|12879.1|305
1727314500000|2024-09-26 01:35:00|12880.6|12879|12884.5|12882.9|12885.2|12883|12878.6|12877|211
1727314800000|2024-09-26 01:40:00|12884.6|12883|12884.3|12882.7|12885.2|12883.6|12882.1|12880.5|203
1727315100000|2024-09-26 01:45:00|12884.6|12883|12884.6|12883|12885|12883.4|12883.3|12881.7|170
1727315400000|2024-09-26 01:50:00|12884.5|12882.9|12880.4|12878.8|12885.8|12883.3|12880.3|12878|215
1727315700000|2024-09-26 01:55:00|12880.5|12878.9|12875.8|12873|12881|12878.9|12869.9|12867.1|394
1727316000000|2024-09-26 02:00:00|12875.7|12872.9|12878.7|12875.9|12878.7|12875.9|12873.5|12871|199
1727316300000|2024-09-26 02:05:00|12878.6|12875.8|12877.7|12874.9|12879.9|12878.3|12874.7|12872.6|199
1727316600000|2024-09-26 02:10:00|12876.4|12874.8|12878.7|12877.1|12878.9|12877.3|12874.9|12872.6|157
1727316900000|2024-09-26 02:15:00|12878.6|12877|12874.4|12872.8|12879.3|12877.7|12874.4|12872.8|124
1727317200000|2024-09-26 02:20:00|12873.5|12871.9|12867.6|12866|12874.7|12872.6|12867.6|12866|167
1727317500000|2024-09-26 02:25:00|12867.5|12865.9|12863.6|12862|12867.5|12865.9|12863.5|12861.9|160
1727317800000|2024-09-26 02:30:00|12863.7|12862.1|12866.6|12863.8|12866.9|12864.1|12863.4|12861.2|159
1727318100000|2024-09-26 02:35:00|12866.7|12863.9|12866.7|12865.1|12869.3|12866.5|12865.9|12863.3|189
1727318400000|2024-09-26 02:40:00|12866.8|12865.2|12867.9|12865.1|12868.1|12865.9|12866.7|12864.1|167
1727318700000|2024-09-26 02:45:00|12867.8|12865|12874.7|12871.9|12874.7|12871.9|12867|12864.8|173
1727319000000|2024-09-26 02:50:00|12874.6|12871.8|12871.4|12868.6|12875.2|12872.4|12871.4|12868.6|143
1727319300000|2024-09-26 02:55:00|12871.8|12869|12870.5|12868.9|12873|12870.2|12868.3|12865.9|185
1727319600000|2024-09-26 03:00:00|12870.4|12868.8|12872|12869.2|12872.2|12870|12869.3|12867.7|205
1727319900000|2024-09-26 03:05:00|12871.9|12869.1|12869.7|12868.1|12871.9|12869.5|12868.9|12866.1|144
1727320200000|2024-09-26 03:10:00|12869.6|12868|12868.5|12866.9|12870|12868.4|12868.1|12865.8|176
1727320500000|2024-09-26 03:15:00|12868.6|12867|12867.8|12866.2|12868.8|12867.2|12867.2|12865.6|134
1727320800000|2024-09-26 03:20:00|12868|12866.4|12869.4|12867.8|12871.1|12869|12868|12866|120
1727321100000|2024-09-26 03:25:00|12869.5|12867.9|12870.4|12868.8|12872.5|12870.5|12869.5|12867.9|144
1727321400000|2024-09-26 03:30:00|12870.5|12868.9|12871.7|12868.9|12871.9|12870.1|12870.4|12868.8|110
1727321700000|2024-09-26 03:35:00|12871.6|12868.8|12873.4|12871.8|12874.2|12872|12871.6|12868.8|117
1727322000000|2024-09-26 03:40:00|12873.5|12871.9|12875.2|12873.6|12875.5|12873.9|12873.1|12871.5|103
1727322300000|2024-09-26 03:45:00|12875.1|12873.5|12877.3|12875.7|12878.2|12876.1|12875.1|12872.9|142
1727322600000|2024-09-26 03:50:00|12877.5|12875.9|12875.5|12873.9|12877.5|12875.9|12875.2|12873.3|126
1727322900000|2024-09-26 03:55:00|12875.4|12873.8|12874.2|12872.6|12875.4|12873.8|12873.7|12872.1|120
1727323200000|2024-09-26 04:00:00|12874.1|12872.5|12875.9|12874.3|12877.1|12875.5|12873.7|12872.1|121
1727323500000|2024-09-26 04:05:00|12875.8|12874.2|12876.2|12874.6|12876.9|12875.3|12874.8|12873.2|108
1727323800000|2024-09-26 04:10:00|12876.3|12874.7|12874.6|12873|12876.9|12875.3|12874.6|12873|88
1727324100000|2024-09-26 04:15:00|12874.4|12872.8|12873.5|12870.7|12874.9|12873.3|12872.2|12870.1|152
1727324400000|2024-09-26 04:20:00|12873.6|12870.8|12873.4|12870.6|12874.9|12872.5|12873|12870.2|133
1727324700000|2024-09-26 04:25:00|12873.5|12870.7|12873.3|12871.7|12874|12871.8|12873|12870.5|95
1727325000000|2024-09-26 04:30:00|12873.2|12871.6|12872.8|12871.2|12874.1|12872.5|12872.7|12871.1|85
1727325300000|2024-09-26 04:35:00|12872.7|12871.1|12870.3|12868.7|12872.7|12871.1|12870.1|12868.5|108
1727325600000|2024-09-26 04:40:00|12870.4|12868.8|12870.9|12868.1|12871.4|12869.8|12870.1|12868.1|83
1727325900000|2024-09-26 04:45:00|12871|12868.2|12869.9|12868.3|12871|12868.7|12868.5|12866.4|139
1727326200000|2024-09-26 04:50:00|12869.8|12868.2|12869.4|12867.8|12870.8|12869.1|12869.1|12866.6|137
1727326500000|2024-09-26 04:55:00|12869.3|12867.7|12870.6|12867.8|12870.7|12868.5|12868.3|12866.7|150
1727326800000|2024-09-26 05:00:00|12870.7|12867.9|12869.5|12867.9|12872.4|12870.7|12869.4|12867.8|144
1727327100000|2024-09-26 05:05:00|12869.6|12868|12868.4|12866.8|12870.3|12868.7|12866.6|12865|126
1727327400000|2024-09-26 05:10:00|12868.5|12866.9|12864.5|12861.7|12868.5|12866.9|12863.4|12861.2|206
1727327700000|2024-09-26 05:15:00|12864.4|12861.6|12866.6|12863.8|12868.7|12865.9|12863.4|12860.6|297
1727328000000|2024-09-26 05:20:00|12866.7|12863.9|12865.2|12862.4|12868|12865.4|12863.5|12861.4|243
1727328300000|2024-09-26 05:25:00|12865.3|12862.5|12866.5|12863.7|12867.3|12864.5|12864.7|12861.9|228
1727328600000|2024-09-26 05:30:00|12866.4|12863.6|12866.8|12864|12866.9|12864.1|12864.1|12861.7|246
1727328900000|2024-09-26 05:35:00|12867.3|12864.5|12869.1|12866.3|12870.1|12867.3|12866.9|12864.4|231
1727329200000|2024-09-26 05:40:00|12869.2|12866.4|12867|12864.2|12870.2|12867.4|12867|12864.2|186
1727329500000|2024-09-26 05:45:00|12866.7|12863.9|12864.9|12862.1|12866.7|12863.9|12864.1|12861.3|191
1727329800000|2024-09-26 05:50:00|12865|12862.2|12863.8|12861|12867|12864.2|12863.8|12861|187
1727330100000|2024-09-26 05:55:00|12863.7|12860.9|12863.8|12861|12864.4|12862.2|12862.6|12859.8|159
1727330400000|2024-09-26 06:00:00|12863.9|12861.1|12863.8|12861|12865.5|12862.7|12862.6|12859.8|285
1727330700000|2024-09-26 06:05:00|12863.7|12860.9|12863.2|12860.4|12864.4|12861.9|12861.5|12858.9|342
1727331000000|2024-09-26 06:10:00|12863.1|12860.3|12864.1|12861.3|12865.6|12862.8|12862.1|12859.8|261
1727331300000|2024-09-26 06:15:00|12864.2|12861.4|12861.4|12859.8|12865.4|12863.4|12861|12859.4|179
1727331600000|2024-09-26 06:20:00|12861.5|12859.9|12861.4|12858.6|12863.1|12861.5|12860.6|12857.8|215
1727331900000|2024-09-26 06:25:00|12861.3|12858.5|12860.7|12859.1|12862.4|12859.6|12859.7|12856.9|236
1727332200000|2024-09-26 06:30:00|12860.6|12859|12863|12860.2|12863.1|12860.3|12859.3|12857.4|218
1727332500000|2024-09-26 06:35:00|12862.9|12860.1|12861.8|12859|12863.3|12860.5|12861.1|12858.3|270
1727332800000|2024-09-26 06:40:00|12861.7|12858.9|12861.6|12858.8|12863.2|12860.4|12860.3|12858|227
1727333100000|2024-09-26 06:45:00|12861.7|12858.9|12862.6|12859.8|12864.3|12861.5|12860.9|12858.1|188
1727333400000|2024-09-26 06:50:00|12862.7|12859.9|12865.1|12862.3|12865.5|12862.7|12862.7|12859.9|213
1727333700000|2024-09-26 06:55:00|12865.2|12862.4|12863.8|12862.2|12866|12863.8|12862.9|12861.3|163
1727334000000|2024-09-26 07:00:00|12864|12862.4|12861|12859.4|12864.1|12862.5|12860.2|12858.6|327
1727334300000|2024-09-26 07:05:00|12861.1|12859.5|12862.9|12861.3|12863.4|12861.8|12860.7|12859.1|177
1727334600000|2024-09-26 07:10:00|12862.8|12861.2|12868.2|12866.6|12868.4|12866.8|12862.7|12861.1|255
1727334900000|2024-09-26 07:15:00|12868.3|12866.7|12870|12868.4|12870.6|12869|12866.8|12865.2|203
1727335200000|2024-09-26 07:20:00|12870.1|12868.5|12874.7|12873.1|12874.8|12873.2|12869.9|12867.8|316
1727335500000|2024-09-26 07:25:00|12874.8|12873.2|12875.8|12873|12877.7|12875.7|12874.8|12873|234
1727335800000|2024-09-26 07:30:00|12875.9|12873.1|12876.5|12873.7|12877.9|12875.6|12872.5|12870.4|355
1727336100000|2024-09-26 07:35:00|12876.6|12873.8|12874.6|12873|12877.5|12875|12874.3|12872.7|342
1727336400000|2024-09-26 07:40:00|12874.8|12873.2|12874|12871.2|12877.2|12875|12873.1|12871|304
1727336700000|2024-09-26 07:45:00|12874.1|12871.3|12872.4|12870.8|12875.8|12873.6|12871.7|12870.1|269
1727337000000|2024-09-26 07:50:00|12872.3|12870.7|12873.3|12870.5|12875.1|12873.3|12871.3|12869.7|343
1727337300000|2024-09-26 07:55:00|12873.4|12870.6|12875.5|12873.9|12877.4|12875.8|12873|12870.6|328
1727337600000|2024-09-26 08:00:00|12875.6|12874|12879.7|12878.1|12881.3|12879.7|12875.4|12873.8|339
1727337900000|2024-09-26 08:05:00|12879.8|12878.2|12881.1|12879.5|12884.6|12881.8|12879.4|12877.8|292
1727338200000|2024-09-26 08:10:00|12881.2|12879.6|12880.5|12878.9|12882.5|12880.9|12879.2|12877.6|218
1727338500000|2024-09-26 08:15:00|12880.4|12878.8|12876.7|12875.1|12881|12879.4|12875.5|12873.9|241
1727338800000|2024-09-26 08:20:00|12876.8|12875.2|12874.9|12873.3|12876.8|12875.2|12872|12870.4|283
1727339100000|2024-09-26 08:25:00|12875|12873.4|12871.1|12869.5|12875|12873.4|12870.8|12869.2|314
1727339400000|2024-09-26 08:30:00|12871|12869.4|12866.7|12865.1|12871.1|12869.5|12866.4|12864.8|309
1727339700000|2024-09-26 08:35:00|12867|12865.4|12867.4|12865.8|12869.6|12867.2|12866.7|12865.1|305
1727340000000|2024-09-26 08:40:00|12867.5|12865.9|12869.6|12866.8|12869.6|12867.8|12866.9|12865.3|220
1727340300000|2024-09-26 08:45:00|12869.5|12866.7|12870.6|12869|12871.4|12869.1|12868.9|12866.7|257
1727340600000|2024-09-26 08:50:00|12870.2|12868.6|12869.5|12867.9|12872|12870.4|12869.4|12867.8|216
1727340900000|2024-09-26 08:55:00|12869.7|12868.1|12869.7|12868.1|12872.5|12870.9|12869.4|12867.8|236
1727341200000|2024-09-26 09:00:00|12869.6|12868|12867.5|12865.9|12869.6|12868|12867.5|12865.9|237
1727341500000|2024-09-26 09:05:00|12867.4|12865.8|12868|12866.4|12868.8|12867.2|12866.3|12864.7|208
1727341800000|2024-09-26 09:10:00|12867.9|12866.3|12868.5|12866.9|12870|12868.4|12866.7|12865.1|173
1727342100000|2024-09-26 09:15:00|12868.4|12866.8|12868.6|12867|12869.8|12868.2|12867.7|12866.1|168
1727342400000|2024-09-26 09:20:00|12868.5|12866.9|12867.8|12866.2|12869.2|12867.6|12867.3|12865.7|169
1727342700000|2024-09-26 09:25:00|12867.9|12866.3|12867.9|12865.1|12869.3|12866.5|12865.6|12864|226
1727343000000|2024-09-26 09:30:00|12868|12865.2|12867.2|12865.6|12868|12866|12865.4|12863.8|221
1727343300000|2024-09-26 09:35:00|12867.3|12865.7|12866.7|12865.1|12868.3|12866.7|12866.7|12865.1|191
1727343600000|2024-09-26 09:40:00|12866.8|12865.2|12866.4|12864.8|12867.7|12866.1|12866.2|12864.6|195
1727343900000|2024-09-26 09:45:00|12866.5|12864.9|12865.6|12864|12866.7|12865.1|12864.3|12862.7|204
1727344200000|2024-09-26 09:50:00|12865.7|12864.1|12866.7|12863.9|12866.8|12865.2|12865.2|12863.1|201
1727344500000|2024-09-26 09:55:00|12866.8|12864|12865.7|12864.1|12867.2|12865.4|12864.9|12862.6|190
1727344800000|2024-09-26 10:00:00|12865.6|12864|12865.1|12862.3|12866.8|12865.1|12864.1|12861.8|223
1727345100000|2024-09-26 10:05:00|12865|12862.2|12862.4|12860.8|12865.5|12863.9|12862.3|12860.7|164
1727345400000|2024-09-26 10:10:00|12862.5|12860.9|12861.5|12859.9|12862.7|12861.1|12861.2|12859.6|183
1727345700000|2024-09-26 10:15:00|12861.4|12859.8|12859.5|12856.7|12861.5|12859.9|12859|12856.5|230
1727346000000|2024-09-26 10:20:00|12859.4|12856.6|12858.3|12856.7|12860|12857.4|12857.8|12855.9|215
1727346300000|2024-09-26 10:25:00|12858.1|12856.5|12857.6|12856|12858.8|12857.2|12855.6|12854|186
1727346600000|2024-09-26 10:30:00|12857.7|12856.1|12856.9|12855.3|12860.3|12858.7|12856.5|12854.9|199
1727346900000|2024-09-26 10:35:00|12857|12855.4|12852.7|12851.1|12857.3|12855.7|12852|12850.4|249
1727347200000|2024-09-26 10:40:00|12852.6|12851|12852.6|12851|12854.1|12852.5|12851.3|12849.7|214
1727347500000|2024-09-26 10:45:00|12852.7|12851.1|12853.7|12852.1|12854.1|12852.5|12852.3|12850.7|191
1727347800000|2024-09-26 10:50:00|12853.6|12852|12851.9|12850.3|12853.6|12852|12851.8|12850.2|162
1727348100000|2024-09-26 10:55:00|12852|12850.4|12850.2|12848.6|12852|12850.4|12850|12848.4|191
1727348400000|2024-09-26 11:00:00|12850.1|12848.5|12848.6|12847|12850.1|12848.5|12847.9|12846.3|225
1727348700000|2024-09-26 11:05:00|12848.5|12846.9|12847.2|12845.6|12850.3|12848|12846.8|12845.2|202
1727349000000|2024-09-26 11:10:00|12847.1|12845.5|12847.5|12844.7|12848.1|12846.1|12845.8|12844.2|258
1727349300000|2024-09-26 11:15:00|12847.4|12844.6|12849|12847.4|12850.1|12848.5|12846.6|12843.8|268
1727349600000|2024-09-26 11:20:00|12848.9|12847.3|12851.9|12850.3|12852.5|12850.9|12848.8|12847.2|263
1727349900000|2024-09-26 11:25:00|12852|12850.4|12850.4|12847.6|12853|12850.4|12849.4|12847|226
1727350200000|2024-09-26 11:30:00|12850.3|12847.5|12847.2|12845.6|12850.9|12848.8|12847.1|12845.4|233
1727350500000|2024-09-26 11:35:00|12847.3|12845.7|12846.2|12844.6|12848.7|12847.1|12846|12844.4|219
1727350800000|2024-09-26 11:40:00|12846.1|12844.5|12847.8|12846.2|12848.4|12846.8|12846.1|12844.5|203
1727351100000|2024-09-26 11:45:00|12847.7|12846.1|12845.3|12843.7|12847.8|12846.2|12844.8|12843.2|188
1727351400000|2024-09-26 11:50:00|12845.2|12843.6|12848.1|12845.3|12848.1|12845.8|12844|12842.4|229
1727351700000|2024-09-26 11:55:00|12848|12845.2|12848.4|12845.6|12851.1|12849|12847|12844.9|296
1727352000000|2024-09-26 12:00:00|12848.3|12845.5|12848.2|12845.4|12849.2|12846.4|12845.6|12843.3|283
1727352300000|2024-09-26 12:05:00|12848.5|12845.7|12845.8|12843|12848.8|12846|12845.7|12842.9|218
1727352600000|2024-09-26 12:10:00|12845.9|12843.1|12843.8|12842.2|12846.1|12844.3|12842|12840.4|287
1727352900000|2024-09-26 12:15:00|12843.9|12842.3|12844.5|12841.7|12845.5|12843.6|12842.8|12840.7|277
1727353200000|2024-09-26 12:20:00|12844.4|12841.6|12843.6|12842|12844.7|12843.1|12842.9|12841|215
1727353500000|2024-09-26 12:25:00|12843.5|12841.9|12848.4|12842.8|12848.4|12843.8|12842.1|12839.9|309
1727353800000|2024-09-26 12:30:00|12849.2|12842.1|12860|12857.2|12861.8|12859|12847.8|12841.2|584
1727354100000|2024-09-26 12:35:00|12859.2|12856.4|12860|12858.4|12860|12858.4|12855.2|12852.4|462
1727354400000|2024-09-26 12:40:00|12860.2|12858.6|12851|12849.4|12861|12859.4|12851|12849.4|351
1727354700000|2024-09-26 12:45:00|12851.1|12849.5|12848.1|12846.5|12853.7|12852.1|12847.9|12846.3|472
1727355000000|2024-09-26 12:50:00|12848|12846.4|12847.6|12844.8|12849.4|12847.8|12845.1|12843.5|388
1727355300000|2024-09-26 12:55:00|12847.5|12844.7|12847.1|12845.5|12848.2|12845.8|12844|12842.4|351
1727355600000|2024-09-26 13:00:00|12847|12845.4|12851.8|12850.2|12852.2|12850.6|12846.8|12844.6|333
1727355900000|2024-09-26 13:05:00|12851.7|12850.1|12845|12842.2|12852.3|12850.7|12844.2|12842.2|407
1727356200000|2024-09-26 13:10:00|12845.1|12842.3|12850.5|12848.9|12852.1|12850.5|12844.5|12842.3|382
1727356500000|2024-09-26 13:15:00|12850.6|12849|12854.2|12851.4|12855.2|12853.2|12847.5|12845.9|316
1727356800000|2024-09-26 13:20:00|12854.3|12851.5|12854.6|12853|12856.7|12854.4|12853|12850.8|293
1727357100000|2024-09-26 13:25:00|12854.7|12853.1|12848|12846.4|12854.7|12853.1|12847|12845.4|478
1727357400000|2024-09-26 13:30:00|12848.6|12845.8|12841.7|12840.1|12849|12846.2|12841.7|12839.4|404
1727357700000|2024-09-26 13:35:00|12841.8|12840.2|12851.9|12849.1|12851.9|12849.1|12841.2|12839.6|401
1727358000000|2024-09-26 13:40:00|12852.1|12849.3|12853.1|12851.5|12854.4|12852.8|12850.7|12848.5|455
1727358300000|2024-09-26 13:45:00|12853|12851.4|12855.1|12853.5|12856.9|12855.3|12851|12849.4|448
1727358600000|2024-09-26 13:50:00|12855.2|12853.6|12856.6|12853.8|12859.1|12857.3|12855.2|12853.6|453
1727358900000|2024-09-26 13:55:00|12856.5|12853.7|12854.8|12852|12856.6|12855|12853.9|12851.7|328
1727359200000|2024-09-26 14:00:00|12854.5|12851.7|12860.1|12857.3|12860.3|12857.5|12853.2|12850.8|391
1727359500000|2024-09-26 14:05:00|12859.9|12857.1|12864.3|12861.5|12864.9|12862.1|12859.8|12857|462
1727359800000|2024-09-26 14:10:00|12864.5|12861.7|12857.9|12855.1|12865|12862.2|12855.7|12853.6|414
1727360100000|2024-09-26 14:15:00|12857.8|12855|12856.1|12854.5|12859.9|12857.8|12854|12851.9|349
1727360400000|2024-09-26 14:20:00|12856|12854.4|12857.4|12855.8|12857.5|12855.9|12853|12851.4|400
1727360700000|2024-09-26 14:25:00|12857.5|12855.9|12861|12858.2|12862.1|12859.3|12857.1|12855.5|390
1727361000000|2024-09-26 14:30:00|12861.1|12858.3|12858.2|12855.4|12864.2|12861.4|12857.9|12855.1|464
1727361300000|2024-09-26 14:35:00|12858.1|12855.3|12855.1|12852.3|12858.4|12855.6|12855.1|12852.3|378
1727361600000|2024-09-26 14:40:00|12854.8|12852|12851.7|12848.9|12855.1|12852.3|12851.7|12848.9|345
1727361900000|2024-09-26 14:45:00|12851.4|12848.6|12844.7|12841.9|12851.4|12848.6|12844.5|12841.7|403
1727362200000|2024-09-26 14:50:00|12844.5|12841.7|12846.7|12845.1|12848.4|12845.6|12843.9|12841.5|402
1727362500000|2024-09-26 14:55:00|12846.8|12845.2|12843.3|12840.5|12846.8|12845.2|12841.1|12838.9|332
1727362800000|2024-09-26 15:00:00|12843.4|12840.6|12840.8|12839.2|12843.4|12841.1|12839.2|12837.6|365
1727363100000|2024-09-26 15:05:00|12840.7|12839.1|12842.6|12839.8|12845.1|12842.3|12840.1|12838.5|311
1727363400000|2024-09-26 15:10:00|12842.5|12839.7|12842.9|12840.1|12844.5|12842.1|12841.3|12839.5|304
1727363700000|2024-09-26 15:15:00|12842.8|12840|12838.7|12837.1|12842.8|12840|12838|12836.4|253
1727364000000|2024-09-26 15:20:00|12838.8|12837.2|12835.2|12832.4|12838.9|12837.3|12834.9|12832.1|256
1727364300000|2024-09-26 15:25:00|12835.3|12832.5|12836.2|12834.6|12836.4|12834.8|12834.2|12832.1|310
1727364600000|2024-09-26 15:30:00|12836.1|12834.5|12834.3|12831.5|12836.7|12835.1|12833.1|12831.2|232
1727364900000|2024-09-26 15:35:00|12834.2|12831.4|12832.3|12830.7|12835.2|12833.1|12832.2|12830.2|195
1727365200000|2024-09-26 15:40:00|12832.1|12830.5|12831.1|12829.5|12832.6|12830.6|12830.8|12829|241
1727365500000|2024-09-26 15:45:00|12831|12829.4|12831.2|12828.4|12831.3|12829.7|12829.4|12826.6|173
1727365800000|2024-09-26 15:50:00|12831.1|12828.3|12829.7|12826.9|12832.3|12829.5|12829.3|12826.5|210
1727366100000|2024-09-26 15:55:00|12829.6|12826.8|12832.3|12829.5|12832.6|12830.2|12829|12826.8|226
1727366400000|2024-09-26 16:00:00|12832.2|12829.4|12838|12835.2|12838.7|12835.9|12832.1|12829.3|259
1727366700000|2024-09-26 16:05:00|12838.1|12835.3|12839.2|12836.4|12841.4|12838.6|12838.1|12835.3|287
1727367000000|2024-09-26 16:10:00|12839.1|12836.3|12839.7|12836.9|12840.7|12837.9|12837|12835.4|264
1727367300000|2024-09-26 16:15:00|12839.8|12837|12836.1|12833.3|12840|12837.6|12835.9|12833.1|231
1727367600000|2024-09-26 16:20:00|12836.2|12833.4|12837.5|12834.7|12840.2|12837.4|12836.2|12833.4|292
1727367900000|2024-09-26 16:25:00|12837.4|12834.6|12834.8|12833.2|12838.5|12835.7|12834.6|12832.1|203
1727368200000|2024-09-26 16:30:00|12834.9|12833.3|12834.6|12831.8|12835.5|12833.9|12833.8|12831|232
1727368500000|2024-09-26 16:35:00|12834.7|12831.9|12836.1|12834.5|12836.9|12835.3|12834|12831.9|232
1727368800000|2024-09-26 16:40:00|12835.3|12833.7|12837.4|12835.8|12838.9|12836.5|12835.3|12833.7|269
1727369100000|2024-09-26 16:45:00|12837.3|12835.7|12838.1|12835.3|12838.5|12836.4|12836.6|12833.8|218
1727369400000|2024-09-26 16:50:00|12838.2|12835.4|12838.8|12836|12839.4|12836.6|12836.6|12833.8|306
1727369700000|2024-09-26 16:55:00|12838.9|12836.1|12838.4|12835.6|12839.9|12837.1|12837.5|12835.1|256
1727370000000|2024-09-26 17:00:00|12838.5|12835.7|12834.2|12831.4|12838.9|12836.8|12834|12831.2|305
1727370300000|2024-09-26 17:05:00|12834.3|12831.5|12835.3|12833.7|12836.9|12835.3|12833.6|12831.3|235
1727370600000|2024-09-26 17:10:00|12835.2|12833.6|12833.9|12831.1|12835.3|12833.7|12831.6|12830|229
1727370900000|2024-09-26 17:15:00|12834|12831.2|12834|12831.2|12835.2|12832.4|12833.1|12830.3|246
1727371200000|2024-09-26 17:20:00|12834.1|12831.3|12833.4|12830.6|12834.5|12831.7|12831.7|12828.9|331
1727371500000|2024-09-26 17:25:00|12833.5|12830.7|12831.8|12829|12833.7|12830.9|12830.8|12828|252
1727371800000|2024-09-26 17:30:00|12831.7|12828.9|12831.4|12829.8|12833|12830.2|12830.7|12827.9|198
1727372100000|2024-09-26 17:35:00|12831.5|12829.9|12831|12828.2|12832.3|12830.1|12830.3|12828.1|176
1727372400000|2024-09-26 17:40:00|12831.1|12828.3|12832.3|12829.5|12833.5|12830.7|12831|12828.2|149
1727372700000|2024-09-26 17:45:00|12832.4|12829.6|12830.4|12827.6|12832.4|12830.2|12830|12827.2|166
1727373000000|2024-09-26 17:50:00|12830.3|12827.5|12831.3|12828.5|12832.3|12829.5|12829.9|12827.1|155
1727373300000|2024-09-26 17:55:00|12831.4|12828.6|12829.4|12827.8|12831.8|12829|12829.2|12827.6|181
1727373600000|2024-09-26 18:00:00|12829.3|12827.7|12829.3|12827.7|12830.2|12828.6|12828.9|12827.3|128
1727373900000|2024-09-26 18:05:00|12829.2|12827.6|12829.1|12827.5|12829.5|12827.9|12828.9|12827.3|106
1727374200000|2024-09-26 18:10:00|12829.2|12827.6|12828.9|12826.1|12829.9|12828.3|12828.8|12826|149
1727374500000|2024-09-26 18:15:00|12829|12826.2|12827.1|12825.5|12829|12826.7|12827.1|12825.5|144
1727374800000|2024-09-26 18:20:00|12827.2|12825.6|12828.6|12827|12828.7|12827.1|12827|12825.4|129
1727375100000|2024-09-26 18:25:00|12828.5|12826.9|12829.1|12826.3|12829.2|12827|12827.5|12825.9|137
1727375400000|2024-09-26 18:30:00|12829.2|12826.4|12830.2|12827.4|12830.9|12828.5|12829.1|12826.3|150
1727375700000|2024-09-26 18:35:00|12830|12827.2|12829.6|12828|12830.5|12828.2|12828.7|12826.6|178
1727376000000|2024-09-26 18:40:00|12829.7|12828.1|12829.3|12826.5|12832|12829.7|12829.3|12826.5|206
1727376300000|2024-09-26 18:45:00|12829.2|12826.4|12828.6|12825.8|12829.8|12827|12827.1|12824.9|140
1727376600000|2024-09-26 18:50:00|12828.5|12825.7|12828|12825.2|12828.9|12826.6|12827.5|12825|157
1727376900000|2024-09-26 18:55:00|12827.9|12825.1|12827.8|12825|12828.4|12825.8|12827.1|12824.9|150
1727377200000|2024-09-26 19:00:00|12827.9|12825.1|12827.1|12825.5|12828|12825.7|12826.9|12824.7|120
1727377500000|2024-09-26 19:05:00|12827.2|12825.6|12827.3|12825.7|12827.8|12825.8|12827|12824.8|115
1727377800000|2024-09-26 19:10:00|12827.4|12825.8|12827.8|12825|12828.1|12825.9|12827|12824.9|104
1727378100000|2024-09-26 19:15:00|12827.9|12825.1|12828|12825.2|12828.1|12825.3|12827.5|12824.7|113
1727378400000|2024-09-26 19:20:00|12827.9|12825.1|12829|12826.2|12829.4|12826.6|12827.9|12825.1|150
1727378700000|2024-09-26 19:25:00|12828.9|12826.1|12829.9|12827.1|12830.7|12827.9|12828.9|12826.1|153
1727379000000|2024-09-26 19:30:00|12830|12827.2|12831|12828.2|12831.8|12829|12829.7|12826.9|140
1727379300000|2024-09-26 19:35:00|12831.1|12828.3|12830.9|12828.1|12831.4|12828.6|12829.8|12827|121
1727379600000|2024-09-26 19:40:00|12830.8|12828|12830|12828.4|12830.9|12828.6|12829.2|12826.9|111
1727379900000|2024-09-26 19:45:00|12829.9|12828.3|12831.4|12829.8|12831.4|12829.8|12829.9|12828.3|90
1727380200000|2024-09-26 19:50:00|12831.3|12829.7|12832.9|12831.3|12833.1|12831.5|12831|12829.4|107
1727380500000|2024-09-26 19:55:00|12832.8|12831.2|12832.6|12831|12833.2|12831.6|12831.1|12829.5|187
1727380800000|2024-09-26 20:00:00|12832.7|12831.1|12833|12830.2|12834.2|12831.8|12832.6|12830.2|129
1727381100000|2024-09-26 20:05:00|12832.9|12830.1|12832.2|12829.4|12833|12830.7|12831.2|12828.9|81
1727381400000|2024-09-26 20:10:00|12832.3|12829.5|12833.9|12831.1|12834|12831.9|12832.3|12829.5|40
1727381700000|2024-09-26 20:15:00|12833.8|12831|12833.8|12831|12834.6|12831.8|12833|12830.7|53
1727382000000|2024-09-26 20:20:00|12833.9|12831.1|12835.2|12832.4|12836|12833.2|12833.8|12831|68
1727382300000|2024-09-26 20:25:00|12835.3|12832.5|12835.1|12832.3|12836.2|12833.4|12835|12832.2|45
1727382600000|2024-09-26 20:30:00|12835|12832.2|12832.1|12829.3|12835.1|12832.3|12831.6|12828.8|66
1727382900000|2024-09-26 20:35:00|12832.2|12829.4|12833.3|12830.5|12833.8|12831|12831.8|12829|71
1727383200000|2024-09-26 20:40:00|12833.2|12830.4|12832.9|12830.1|12833.9|12831.1|12832.9|12830.1|113
1727383500000|2024-09-26 20:45:00|12832.8|12830|12832.4|12829.6|12833.3|12830.5|12832.4|12829.6|161
1727383800000|2024-09-26 20:50:00|12832.3|12829.5|12833.5|12829.6|12833.8|12830.4|12832.3|12829.2|221
1727384100000|2024-09-26 20:55:00|12833.7|12829.4|12834.5|12828.4|12835.7|12830|12833.4|12828.2|246
1727384400000|2024-09-26 21:00:00|12843.7|12827.7|12854.9|12838.9|12854.9|12838.9|12843.7|12827.7|13
1727384700000|2024-09-26 21:05:00|12854.5|12838.5|12852.5|12836.5|12854.5|12838.5|12852.3|12836.3|17
1727385000000|2024-09-26 21:10:00|12852.6|12836.6|12852.9|12836.9|12855.3|12839.3|12852.2|12836.2|75
1727385300000|2024-09-26 21:15:00|12852.8|12836.8|12852.8|12836.8|12853.1|12837.1|12852|12836|97
1727385600000|2024-09-26 21:20:00|12852.7|12836.7|12852.8|12836.8|12852.9|12836.9|12852.4|12836.4|85
1727385900000|2024-09-26 21:25:00|12852.7|12836.7|12852.6|12836.6|12852.9|12836.9|12852.2|12836.2|86
1727386200000|2024-09-26 21:30:00|12852.8|12836.8|12849.7|12833.7|12852.8|12836.8|12849.1|12833.1|100
1727386500000|2024-09-26 21:35:00|12850|12834|12849.7|12833.7|12850.5|12834.5|12848.4|12832.4|90
1727386800000|2024-09-26 21:40:00|12849.5|12833.5|12850.4|12834.4|12851.1|12835.1|12849.3|12833.3|139
1727387100000|2024-09-26 21:45:00|12850.5|12834.5|12850.8|12834.8|12851.5|12835.5|12849.8|12833.8|124
1727387400000|2024-09-26 21:50:00|12850.9|12834.9|12849.2|12833.2|12860.9|12844.9|12846.9|12830.9|153
1727387700000|2024-09-26 21:55:00|12849.3|12833.3|12851.1|12835.1|12851.2|12835.2|12847.5|12831.5|221
1727388000000|2024-09-26 22:00:00|12851.2|12835.2|12851|12835|12852|12836|12847.1|12831.1|493
1727388300000|2024-09-26 22:05:00|12850.3|12834.3|12851.3|12835.3|12852.6|12836.6|12847.7|12831.7|458
1727388600000|2024-09-26 22:10:00|12848|12832|12838.1|12832.3|12850.4|12834.4|12837.8|12827.9|348
1727388900000|2024-09-26 22:15:00|12837.9|12832.5|12838.5|12834.8|12840|12835.2|12837.4|12832.5|110
1727389200000|2024-09-26 22:20:00|12838.3|12834.9|12839|12836.2|12841.2|12836.4|12838.1|12834.8|76
1727389500000|2024-09-26 22:25:00|12839.1|12836.3|12839.7|12835.8|12840|12836.5|12838.9|12835.6|50
1727389800000|2024-09-26 22:30:00|12839.8|12835.9|12839.4|12835.1|12839.8|12836.1|12838.5|12834.9|78
1727390100000|2024-09-26 22:35:00|12839.5|12835|12839.2|12834.9|12839.9|12836.2|12838.3|12834.8|70
1727390400000|2024-09-26 22:40:00|12838.5|12835|12838.4|12834.7|12839.5|12835.7|12838.3|12834.6|69
1727390700000|2024-09-26 22:45:00|12838.3|12834.8|12837.3|12834.5|12839|12835.5|12837.1|12833.9|50
1727391000000|2024-09-26 22:50:00|12837.4|12834.6|12837.6|12834.1|12838.1|12834.9|12837.3|12834|44
1727391300000|2024-09-26 22:55:00|12837.2|12834.4|12837.1|12834.3|12837.7|12834.4|12837|12833.8|44
1727391600000|2024-09-26 23:00:00|12836.9|12834.1|12835.6|12832.8|12837.2|12834.4|12834.7|12831.9|44
1727391900000|2024-09-26 23:05:00|12835.4|12832.6|12835.6|12832.8|12835.7|12832.9|12835.4|12832.6|23
1727392200000|2024-09-26 23:10:00|12835.5|12832.7|12836.5|12833.7|12836.5|12833.7|12835.2|12832.4|29
1727392500000|2024-09-26 23:15:00|12836.6|12833.8|12838.1|12835.3|12839.3|12836.5|12836.6|12833.8|50
1727392800000|2024-09-26 23:20:00|12838|12835.2|12838.5|12835.7|12838.7|12835.9|12838|12835.2|54
1727393100000|2024-09-26 23:25:00|12838.6|12835.8|12840.3|12837.5|12841|12838.2|12838.6|12835.8|45
1727393400000|2024-09-26 23:30:00|12840.4|12837.6|12839.8|12837|12840.5|12837.7|12839.8|12837|67
1727393700000|2024-09-26 23:35:00|12839.7|12836.9|12837.6|12834.8|12839.7|12836.9|12836.8|12834|64
1727394000000|2024-09-26 23:40:00|12837.5|12834.7|12836.9|12834.1|12837.6|12834.8|12836.6|12833.8|74
1727394300000|2024-09-26 23:45:00|12837|12834.2|12839.7|12836.9|12839.9|12837.1|12835.7|12832.9|131
1727394600000|2024-09-26 23:50:00|12839.8|12837|12839.8|12837|12843.2|12840.4|12839.4|12836.6|156
1727394900000|2024-09-26 23:55:00|12839.7|12836.9|12840.5|12837.7|12841.1|12838.3|12839|12836.2|150
1727395200000|2024-09-27 00:00:00|12840.7|12837.9|12842.9|12840.1|12843.5|12841.2|12839.7|12836.9|326
1727395500000|2024-09-27 00:05:00|12842.8|12840|12844.8|12842|12845.3|12842.5|12841.9|12839.1|215
1727395800000|2024-09-27 00:10:00|12844.7|12841.9|12843.6|12842|12844.7|12842.1|12841.2|12838.8|213
1727396100000|2024-09-27 00:15:00|12843.5|12841.9|12843.3|12841.7|12846.1|12843.3|12842.1|12840.1|230
1727396400000|2024-09-27 00:20:00|12843.4|12841.8|12844.8|12842|12845|12842.2|12842.9|12840.1|167
1727396700000|2024-09-27 00:25:00|12844.9|12842.1|12845|12842.2|12845.1|12842.3|12843.9|12841.1|119
1727397000000|2024-09-27 00:30:00|12845.1|12842.3|12846.2|12843.4|12846.9|12845|12844.9|12842.1|145
1727397300000|2024-09-27 00:35:00|12846.3|12843.5|12845.6|12842.8|12847.2|12845.1|12843.9|12842.2|197
1727397600000|2024-09-27 00:40:00|12844.9|12843.3|12844|12841.2|12846.2|12843.4|12843.7|12840.9|164
1727397900000|2024-09-27 00:45:00|12844.1|12841.3|12841.5|12838.7|12844.3|12841.5|12841.1|12838.7|189
1727398200000|2024-09-27 00:50:00|12841.6|12838.8|12847.3|12844.5|12847.3|12844.5|12840.9|12838.7|250
1727398500000|2024-09-27 00:55:00|12847.2|12844.4|12848.5|12846.9|12848.8|12846.9|12843.6|12842|261
1727398800000|2024-09-27 01:00:00|12849.2|12847.6|12847.1|12845.5|12850.4|12848.8|12846.4|12844.8|277
1727399100000|2024-09-27 01:05:00|12846.7|12845.1|12846.2|12844.6|12847.2|12845.6|12843.9|12842.3|241
1727399400000|2024-09-27 01:10:00|12846.1|12844.5|12846|12844.4|12846.9|12845.3|12844.3|12842.7|248
1727399700000|2024-09-27 01:15:00|12846.1|12844.5|12847.3|12845.7|12849.8|12848|12845.8|12844|207
1727400000000|2024-09-27 01:20:00|12847.2|12845.6|12845.8|12844.2|12847.4|12845.8|12843.6|12840.8|210
1727400300000|2024-09-27 01:25:00|12845.9|12844.3|12844.6|12841.8|12846.6|12845|12842|12839.8|264
1727400600000|2024-09-27 01:30:00|12843.8|12841|12851.1|12848.3|12851.5|12849.4|12843.2|12840.4|410
1727400900000|2024-09-27 01:35:00|12851|12848.2|12852.5|12850.9|12853.5|12851.6|12849.2|12846.9|327
1727401200000|2024-09-27 01:40:00|12852.6|12851|12856.9|12855.3|12857.5|12855.4|12852.2|12850.6|333
1727401500000|2024-09-27 01:45:00|12856.8|12855.2|12855.2|12853.6|12859.3|12857|12853.3|12851.7|302
1727401800000|2024-09-27 01:50:00|12855.3|12853.7|12852.3|12850.7|12855.7|12854.1|12851.3|12849.7|263
1727402100000|2024-09-27 01:55:00|12852.4|12850.8|12850.3|12848.7|12852.7|12851.1|12848.3|12846.7|328
1727402400000|2024-09-27 02:00:00|12850.2|12848.6|12853.9|12852.3|12854.2|12852.6|12848.3|12846.7|281
1727402700000|2024-09-27 02:05:00|12854.2|12852.6|12850.4|12848.8|12854.3|12852.7|12849.2|12847.6|237
1727403000000|2024-09-27 02:10:00|12850.5|12848.9|12849.2|12847.6|12850.5|12848.9|12848.3|12846.7|193
1727403300000|2024-09-27 02:15:00|12849.3|12847.7|12848.3|12846.7|12849.8|12848.2|12848.1|12845.8|166
1727403600000|2024-09-27 02:20:00|12848.4|12846.8|12850.4|12848.8|12851.5|12849.9|12848.4|12846.7|170
1727403900000|2024-09-27 02:25:00|12850.5|12848.9|12852|12850.4|12852.7|12851.1|12850.4|12848.8|183
1727404200000|2024-09-27 02:30:00|12851.9|12850.3|12851|12849.4|12852|12850.4|12850.2|12848.6|140
1727404500000|2024-09-27 02:35:00|12850.9|12849.3|12850.7|12849.1|12851.9|12850.3|12850|12848.4|150
1727404800000|2024-09-27 02:40:00|12850.8|12849.2|12850.2|12848.6|12851.5|12849.9|12848.3|12846.7|172
1727405100000|2024-09-27 02:45:00|12850.3|12848.7|12849|12847.4|12850.3|12848.7|12848.4|12846.8|179
1727405400000|2024-09-27 02:50:00|12849.1|12847.5|12849|12847.4|12849.6|12848|12848.4|12846.8|141
1727405700000|2024-09-27 02:55:00|12848.9|12847.3|12849.1|12847.5|12849.6|12848|12848.3|12846.7|151
1727406000000|2024-09-27 03:00:00|12849|12847.4|12849.4|12847.8|12850|12848.4|12848.6|12847|162
1727406300000|2024-09-27 03:05:00|12849.3|12847.7|12848.4|12846.8|12850.3|12848.7|12848.4|12846.8|139
1727406600000|2024-09-27 03:10:00|12848.3|12846.7|12849|12847.4|12849|12847.4|12848|12846.4|129
1727406900000|2024-09-27 03:15:00|12849.1|12847.5|12848.4|12846.8|12849.6|12848|12848|12846.4|142
1727407200000|2024-09-27 03:20:00|12848.3|12846.7|12847.8|12846.2|12848.6|12847|12847|12845.4|142
1727407500000|2024-09-27 03:25:00|12847.7|12846.1|12848.8|12847.2|12849|12847.4|12847.7|12846.1|100
1727407800000|2024-09-27 03:30:00|12848.7|12847.1|12849.2|12847.6|12849.7|12848.1|12848.1|12846.5|108
1727408100000|2024-09-27 03:35:00|12849.3|12847.7|12848.5|12846.9|12849.8|12847.8|12847.4|12844.9|186
1727408400000|2024-09-27 03:40:00|12848.4|12846.8|12848.1|12846.5|12849.3|12847.7|12848|12845.7|128
1727408700000|2024-09-27 03:45:00|12848|12846.4|12848.7|12847.1|12850.2|12848.6|12847.7|12846.1|107
1727409000000|2024-09-27 03:50:00|12848.8|12847.2|12846.9|12845.3|12849.3|12847.7|12846.4|12844.8|122
1727409300000|2024-09-27 03:55:00|12847|12845.4|12848.2|12846.6|12848.6|12847|12846.5|12844.9|145
1727409600000|2024-09-27 04:00:00|12848.3|12846.7|12848.2|12846.6|12848.7|12847.1|12847.5|12845.9|118
1727409900000|2024-09-27 04:05:00|12848.1|12846.5|12849.8|12848.2|12850|12848.4|12848.1|12846.5|142
1727410200000|2024-09-27 04:10:00|12849.9|12848.3|12852.3|12850.7|12852.3|12850.7|12849.2|12847.6|117
1727410500000|2024-09-27 04:15:00|12852|12850.4|12850.1|12848.5|12852.3|12850.7|12849.1|12847.5|130
1727410800000|2024-09-27 04:20:00|12850|12848.4|12852.8|12851.2|12854.4|12852.8|12849.9|12848.3|151
1727411100000|2024-09-27 04:25:00|12852.9|12851.3|12852.7|12851.1|12853.6|12852|12852.2|12850.6|122
1727411400000|2024-09-27 04:30:00|12852.6|12851|12851.6|12850|12852.8|12851.2|12851.3|12849.7|101
1727411700000|2024-09-27 04:35:00|12851.7|12850.1|12855.5|12852.7|12855.5|12852.9|12851.7|12850.1|139
1727412000000|2024-09-27 04:40:00|12855.6|12852.8|12855|12853.4|12856.4|12854.7|12854.3|12852.7|102
1727412300000|2024-09-27 04:45:00|12854.9|12853.3|12856.8|12855.2|12857.3|12855.7|12854.9|12853.3|106
1727412600000|2024-09-27 04:50:00|12856.7|12855.1|12855.3|12853.7|12857.3|12855.7|12854.8|12852.6|140
1727412900000|2024-09-27 04:55:00|12855.2|12853.6|12855.8|12854.2|12856.2|12854.6|12855.1|12853.5|101
1727413200000|2024-09-27 05:00:00|12855.7|12854.1|12855.5|12853.9|12856.7|12855.1|12854.1|12852.5|188
1727413500000|2024-09-27 05:05:00|12855.6|12854|12854.1|12852.5|12855.6|12854|12853.8|12852.2|195
1727413800000|2024-09-27 05:10:00|12854.2|12852.6|12858.5|12856.9|12859.4|12857.1|12850.5|12848.9|352
1727414100000|2024-09-27 05:15:00|12858.7|12857.1|12862.7|12861.1|12862.9|12861.3|12857.5|12855.9|353
1727414400000|2024-09-27 05:20:00|12862.8|12861.2|12862.3|12860.7|12864.2|12862.1|12861.4|12859.1|318
1727414700000|2024-09-27 05:25:00|12862.2|12860.6|12862.1|12859.3|12862.4|12860.7|12861|12858.9|252
1727415000000|2024-09-27 05:30:00|12862|12859.2|12860.2|12858.6|12862.4|12859.6|12859|12856.2|203
1727415300000|2024-09-27 05:35:00|12860.3|12858.7|12860.9|12859.3|12861.8|12860.2|12860.2|12858.6|182
1727415600000|2024-09-27 05:40:00|12861|12859.4|12859.9|12857.1|12862.9|12861|12859.6|12856.8|235
1727415900000|2024-09-27 05:45:00|12859.8|12857|12861.3|12858.5|12861.8|12859.3|12857.2|12855.4|247
1727416200000|2024-09-27 05:50:00|12861.4|12858.6|12859.7|12856.9|12862.2|12859.8|12858.1|12856.5|203
1727416500000|2024-09-27 05:55:00|12859.6|12856.8|12857.4|12855.8|12859.6|12856.8|12856|12854.4|209
1727416800000|2024-09-27 06:00:00|12857.5|12855.9|12857.7|12856.1|12858.9|12857.3|12856.4|12854.2|335
1727417100000|2024-09-27 06:05:00|12857.8|12856.2|12859.1|12857.5|12860.5|12858.9|12857.8|12856.2|262
1727417400000|2024-09-27 06:10:00|12859.2|12857.6|12857.6|12856|12859.3|12857.7|12857.1|12855.3|227
1727417700000|2024-09-27 06:15:00|12857.4|12855.8|12856.9|12855.3|12858.1|12856.5|12856.3|12854.7|204
1727418000000|2024-09-27 06:20:00|12857|12855.4|12847.2|12844.4|12858.5|12856.7|12841.9|12839.1|508
1727418300000|2024-09-27 06:25:00|12847.3|12844.5|12835.8|12833|12847.3|12844.5|12832.1|12829.3|628
1727418600000|2024-09-27 06:30:00|12835.9|12833.1|12832.7|12829.9|12836|12833.2|12827.1|12825|463
1727418900000|2024-09-27 06:35:00|12832.8|12830|12837.7|12834.9|12838.9|12836.1|12830.2|12827.4|426
1727419200000|2024-09-27 06:40:00|12837.6|12834.8|12837.1|12834.3|12838.9|12836.1|12833.7|12830.9|444
1727419500000|2024-09-27 06:45:00|12837.4|12834.6|12838.5|12835.7|12843.7|12840.9|12837.4|12834.6|623
1727419800000|2024-09-27 06:50:00|12838.3|12835.5|12840.4|12837.6|12842.2|12839.7|12838.2|12835.4|424
1727420100000|2024-09-27 06:55:00|12840.5|12837.7|12836.9|12834.1|12842.5|12839.7|12835.3|12832.5|414
1727420400000|2024-09-27 07:00:00|12837.1|12834.3|12837.7|12836.1|12839.6|12837.4|12836.5|12834.2|439
1727420700000|2024-09-27 07:05:00|12837.9|12836.3|12840.5|12837.7|12841.2|12838.4|12835.6|12834|459
1727421000000|2024-09-27 07:10:00|12840.6|12837.8|12840.3|12838.7|12845.1|12843.5|12839.5|12837.6|448
1727421300000|2024-09-27 07:15:00|12840.1|12838.5|12841.5|12838.7|12843.5|12841.1|12839.1|12836.8|428
1727421600000|2024-09-27 07:20:00|12841.6|12838.8|12842.7|12839.9|12842.7|12840.6|12837.6|12834.8|408
1727421900000|2024-09-27 07:25:00|12842.8|12840|12838.9|12837.3|12844.7|12842|12838.7|12836.5|380
1727422200000|2024-09-27 07:30:00|12838.8|12837.2|12838.5|12836.9|12840.7|12838.3|12837.2|12835|471
1727422500000|2024-09-27 07:35:00|12838.6|12837|12842.7|12839.9|12842.7|12839.9|12838|12835.5|354
1727422800000|2024-09-27 07:40:00|12842.9|12840.1|12839.2|12836.4|12842.9|12840.1|12837.8|12836.2|347
1727423100000|2024-09-27 07:45:00|12839.1|12836.3|12841.2|12838.4|12841.3|12839.4|12838.2|12835.4|328
1727423400000|2024-09-27 07:50:00|12841|12838.2|12840.4|12838.8|12841.7|12839.4|12838.6|12835.8|182
1727423700000|2024-09-27 07:55:00|12840.8|12838|12841.5|12839.9|12843.4|12841.6|12840.8|12838|264
1727424000000|2024-09-27 08:00:00|12841.4|12839.8|12841.4|12838.6|12844.6|12842.3|12841|12838.2|307
1727424300000|2024-09-27 08:05:00|12841.3|12838.5|12837.9|12836.3|12841.7|12839.4|12837.3|12834.5|374
1727424600000|2024-09-27 08:10:00|12837.8|12836.2|12836|12833.2|12839.4|12837.4|12835|12832.8|369
1727424900000|2024-09-27 08:15:00|12835.9|12833.1|12835.3|12833.7|12837.2|12834.7|12834.4|12832.2|300
1727425200000|2024-09-27 08:20:00|12835.2|12833.6|12833.4|12831.8|12836.4|12834.8|12833.2|12831.6|264
1727425500000|2024-09-27 08:25:00|12833.5|12831.9|12832.1|12830.5|12834|12832.4|12831.4|12829.8|271
1727425800000|2024-09-27 08:30:00|12832.2|12830.6|12836.4|12834.8|12838|12836.4|12831.5|12829.9|329
1727426100000|2024-09-27 08:35:00|12836.3|12834.7|12832.3|12830.7|12836.4|12834.8|12832.2|12829.9|261
1727426400000|2024-09-27 08:40:00|12832.2|12830.6|12832.5|12830.9|12833.5|12831.9|12831.1|12829.5|287
1727426700000|2024-09-27 08:45:00|12832.6|12831|12834.5|12832.9|12835.3|12833.7|12832.4|12830.8|287
1727427000000|2024-09-27 08:50:00|12834.6|12833|12831.8|12829|12834.6|12833|12830|12827.8|297
1727427300000|2024-09-27 08:55:00|12831.7|12828.9|12830.5|12828.9|12832.8|12830.9|12830.2|12828.2|288
1727427600000|2024-09-27 09:00:00|12830.6|12829|12834.7|12831.9|12834.7|12831.9|12830.3|12828.2|233
1727427900000|2024-09-27 09:05:00|12834.6|12831.8|12838.8|12836|12839.2|12836.8|12832.9|12830.1|314
1727428200000|2024-09-27 09:10:00|12838.9|12836.1|12834.1|12831.3|12840.2|12837.4|12834.1|12831.3|340
1727428500000|2024-09-27 09:15:00|12834|12831.2|12835.5|12833.9|12836.4|12834.8|12833.3|12830.5|272
1727428800000|2024-09-27 09:20:00|12835.4|12833.8|12834.2|12832.6|12836.3|12834.7|12834.1|12832.5|231
1727429100000|2024-09-27 09:25:00|12834.3|12832.7|12833.1|12831.5|12835.7|12834|12832.1|12830.5|297
1727429400000|2024-09-27 09:30:00|12833.2|12831.6|12829.3|12827.7|12834.4|12832.8|12829.2|12827.1|280
1727429700000|2024-09-27 09:35:00|12829.2|12827.6|12828.8|12826|12830.5|12828.9|12828.2|12825.7|240
1727430000000|2024-09-27 09:40:00|12828.7|12825.9|12833.2|12830.4|12833.7|12830.9|12828.6|12825.8|220
1727430300000|2024-09-27 09:45:00|12833.3|12830.5|12830.1|12827.3|12833.3|12830.5|12829.7|12826.9|212
1727430600000|2024-09-27 09:50:00|12830|12827.2|12826.8|12824|12830.1|12827.3|12826.2|12823.7|196
1727430900000|2024-09-27 09:55:00|12826.7|12823.9|12826.9|12824.1|12828.2|12826.3|12825.4|12822.8|203
1727431200000|2024-09-27 10:00:00|12826.8|12824|12827.7|12826.1|12827.9|12826.3|12823.1|12821.5|260
1727431500000|2024-09-27 10:05:00|12827.6|12826|12828.2|12825.4|12829.6|12828|12827.1|12825.4|281
1727431800000|2024-09-27 10:10:00|12828.1|12825.3|12827.5|12825.9|12829.2|12826.4|12827|12824.7|185
1727432100000|2024-09-27 10:15:00|12827.6|12826|12827.1|12824.3|12829.6|12828|12827|12824.2|167
1727432400000|2024-09-27 10:20:00|12827|12824.2|12826.9|12824.1|12827.6|12824.8|12824.6|12823|212
1727432700000|2024-09-27 10:25:00|12826.8|12824|12824.6|12823|12826.8|12824.8|12824.5|12822.9|227
1727433000000|2024-09-27 10:30:00|12824.3|12822.7|12821.3|12819.7|12824.5|12822.9|12821.2|12819.6|219
1727433300000|2024-09-27 10:35:00|12821.4|12819.8|12824|12821.2|12824.1|12821.8|12821.3|12818.6|222
1727433600000|2024-09-27 10:40:00|12823.9|12821.1|12825.4|12823.8|12825.4|12823.8|12822.6|12819.8|187
1727433900000|2024-09-27 10:45:00|12825.3|12823.7|12824.7|12823.1|12827.1|12824.3|12824.3|12822.3|219
1727434200000|2024-09-27 10:50:00|12824.8|12823.2|12825.6|12824|12825.8|12824.2|12824.3|12822.7|181
1727434500000|2024-09-27 10:55:00|12825.5|12823.9|12826.3|12824.7|12827.6|12826|12825|12823.4|221
1727434800000|2024-09-27 11:00:00|12826.5|12824.9|12827.5|12824.7|12827.7|12825.1|12824.4|12822.8|196
1727435100000|2024-09-27 11:05:00|12827|12825.4|12824.7|12821.9|12828|12825.8|12823.4|12821.1|269
1727435400000|2024-09-27 11:10:00|12824.8|12822|12824.1|12821.3|12825.1|12823|12822.8|12820|265
1727435700000|2024-09-27 11:15:00|12824.2|12821.4|12823.7|12822.1|12824.6|12823|12822.5|12820.9|193
1727436000000|2024-09-27 11:20:00|12824|12822.4|12822.1|12820.5|12824.8|12823.2|12821.1|12819.5|209
1727436300000|2024-09-27 11:25:00|12822|12820.4|12822.5|12820.9|12824.1|12822.2|12821.2|12818.8|235
1727436600000|2024-09-27 11:30:00|12822.6|12821|12822|12820.4|12822.6|12821|12821.2|12819.6|164
1727436900000|2024-09-27 11:35:00|12822.1|12820.5|12822.4|12820.8|12822.5|12820.9|12821.3|12819.7|138
1727437200000|2024-09-27 11:40:00|12822.5|12820.9|12821.2|12819.6|12823.5|12821.9|12821|12819.4|171
1727437500000|2024-09-27 11:45:00|12821.1|12819.5|12819.7|12818.1|12821.2|12819.6|12819.2|12817.6|127
1727437800000|2024-09-27 11:50:00|12819.6|12818|12818.2|12816.6|12819.7|12818.1|12817.9|12816.3|169
1727438100000|2024-09-27 11:55:00|12818.1|12816.5|12819.5|12817.9|12820.5|12818.9|12818.1|12816.5|198
1727438400000|2024-09-27 12:00:00|12819.4|12817.8|12819.3|12817.7|12821.7|12819.6|12818.4|12816.8|187
1727438700000|2024-09-27 12:05:00|12819.2|12817.6|12820.5|12818.9|12821|12819.4|12818.6|12817|195
1727439000000|2024-09-27 12:10:00|12820.6|12819|12820.2|12818.6|12821.6|12819.8|12819.3|12817.4|167
1727439300000|2024-09-27 12:15:00|12820.1|12818.5|12821.5|12818.7|12822|12819.2|12820.1|12818|212
1727439600000|2024-09-27 12:20:00|12821.6|12818.8|12822.1|12819.3|12822.2|12820.3|12820|12817.2|171
1727439900000|2024-09-27 12:25:00|12822|12819.2|12823.1|12816.3|12823.1|12820.1|12820.3|12816.3|242
1727440200000|2024-09-27 12:30:00|12822.9|12816|12811.9|12809.1|12824.9|12818.3|12806.9|12804.1|576
1727440500000|2024-09-27 12:35:00|12812|12809.2|12805|12802.2|12812.2|12809.4|12804.9|12802.1|502
1727440800000|2024-09-27 12:40:00|12804.9|12802.1|12801.2|12798.4|12809|12806.2|12801.2|12798.4|478
1727441100000|2024-09-27 12:45:00|12801|12798.2|12802.8|12800|12804.4|12802.7|12799.5|12797.6|386
1727441400000|2024-09-27 12:50:00|12802.9|12800.1|12798.5|12795.7|12803.6|12800.8|12798|12795.2|349
1727441700000|2024-09-27 12:55:00|12798.4|12795.6|12792.6|12791|12799.8|12798.1|12790.8|12789.2|413
1727442000000|2024-09-27 13:00:00|12792.7|12791.1|12793.7|12792.1|12795.8|12794.2|12791.9|12790.3|452
1727442300000|2024-09-27 13:05:00|12793.8|12792.2|12792.8|12791.2|12795.3|12793.7|12789.6|12788|366
1727442600000|2024-09-27 13:10:00|12792.5|12790.9|12795|12793.4|12795.5|12793.9|12790|12788.4|338
1727442900000|2024-09-27 13:15:00|12794.8|12793.2|12795.6|12794|12796.7|12794.3|12794.2|12792.3|253
1727443200000|2024-09-27 13:20:00|12795.7|12794.1|12798.3|12796.7|12798.9|12797.3|12794.4|12792.8|278
1727443500000|2024-09-27 13:25:00|12798.4|12796.8|12800.5|12798.9|12801.3|12799.7|12797.8|12796.2|288
1727443800000|2024-09-27 13:30:00|12800.4|12798.8|12797|12795.4|12803.4|12800.8|12797|12795.4|343
1727444100000|2024-09-27 13:35:00|12797.1|12795.5|12798.6|12797|12799.8|12797.5|12796.8|12795.2|283
1727444400000|2024-09-27 13:40:00|12798.7|12797.1|12797.1|12795.5|12800.3|12798.7|12797.1|12795.1|274
1727444700000|2024-09-27 13:45:00|12797|12795.4|12797.2|12795.6|12800|12798.4|12796.9|12794.7|317
1727445000000|2024-09-27 13:50:00|12797.1|12795.5|12796.3|12794.7|12799|12797.2|12796.2|12794.6|200
1727445300000|2024-09-27 13:55:00|12796.4|12794.8|12801.1|12792.8|12801.1|12796.2|12796.3|12792.8|162
1727445600000|2024-09-27 14:00:00|12799.9|12792.7|12797.4|12794.6|12801|12796.6|12796.4|12791.6|272
1727445900000|2024-09-27 14:05:00|12797.5|12794.7|12794.5|12792.9|12797.6|12794.8|12793.9|12792.2|243
1727446200000|2024-09-27 14:10:00|12794.4|12792.8|12795.6|12794|12799.2|12796.4|12794.3|12792.7|263
1727446500000|2024-09-27 14:15:00|12795.5|12793.9|12796.1|12794.5|12797.2|12795|12794.3|12792.1|267
1727446800000|2024-09-27 14:20:00|12796|12794.4|12799.5|12797.9|12800.1|12798.5|12794.4|12792.8|228
1727447100000|2024-09-27 14:25:00|12799.6|12798|12796.4|12794.8|12803.2|12801.6|12796.3|12794.7|452
1727447400000|2024-09-27 14:30:00|12796.2|12794.6|12794.5|12792.9|12797.5|12795.9|12794|12792.4|299
1727447700000|2024-09-27 14:35:00|12794.6|12793|12796.7|12795.1|12797.9|12796.3|12792.9|12791.3|279
1727448000000|2024-09-27 14:40:00|12796.6|12795|12794.7|12793.1|12798.1|12796.5|12794.6|12793|256
1727448300000|2024-09-27 14:45:00|12794.6|12793|12801.2|12799.6|12802.4|12800.8|12793.7|12792.1|312
1727448600000|2024-09-27 14:50:00|12801.3|12799.7|12798.1|12796.5|12801.6|12800|12797.8|12796.2|288
1727448900000|2024-09-27 14:55:00|12798.2|12796.6|12800.3|12798.7|12800.6|12799|12797.8|12796.2|252
1727449200000|2024-09-27 15:00:00|12800.4|12798.8|12804.7|12803.1|12807.8|12806.2|12800.3|12798.7|333
1727449500000|2024-09-27 15:05:00|12804.9|12803.3|12805.4|12803.8|12807.2|12805.4|12804.3|12801.8|334
1727449800000|2024-09-27 15:10:00|12805.3|12803.7|12807.3|12804.5|12807.3|12805.6|12804.2|12802.4|253
1727450100000|2024-09-27 15:15:00|12807.5|12804.7|12809.5|12807.9|12809.6|12808|12805.4|12803.8|208
1727450400000|2024-09-27 15:20:00|12809.4|12807.8|12809.7|12806.9|12810.2|12808.6|12807.4|12805.4|241
1727450700000|2024-09-27 15:25:00|12809.6|12806.8|12808.1|12806.5|12810|12807.2|12807.3|12805.3|258
1727451000000|2024-09-27 15:30:00|12808|12806.4|12806.5|12804.9|12808.8|12807.2|12806.2|12804.4|216
1727451300000|2024-09-27 15:35:00|12806.4|12804.8|12809.2|12806.4|12810.1|12807.3|12805.4|12803.8|180
1727451600000|2024-09-27 15:40:00|12809.1|12806.3|12808|12806.4|12810|12807.7|12807.3|12805.7|198
1727451900000|2024-09-27 15:45:00|12807.9|12806.3|12808.6|12805.8|12810.3|12808.7|12807.3|12805.6|181
1727452200000|2024-09-27 15:50:00|12808|12806.4|12808.6|12805.8|12811|12808.8|12807.9|12805.3|208
1727452500000|2024-09-27 15:55:00|12808.7|12805.9|12808.3|12806.7|12810.5|12807.7|12807.5|12805.7|257
1727452800000|2024-09-27 16:00:00|12809|12806.2|12809.7|12806.9|12809.9|12807.1|12808.2|12805.4|335
1727453100000|2024-09-27 16:05:00|12809.8|12807|12807.6|12806|12810|12807.2|12806.9|12804.9|206
1727453400000|2024-09-27 16:10:00|12807.7|12806.1|12810.9|12808.1|12811.1|12808.3|12807.5|12805.9|273
1727453700000|2024-09-27 16:15:00|12811|12808.2|12812.7|12809.9|12813.3|12811.6|12810.8|12808|288
1727454000000|2024-09-27 16:20:00|12812.8|12810|12811.9|12809.1|12812.9|12810.2|12810|12807.7|251
1727454300000|2024-09-27 16:25:00|12811.8|12809|12809.8|12808.2|12811.8|12809|12808.7|12807.1|243
1727454600000|2024-09-27 16:30:00|12809.7|12808.1|12810.7|12807.9|12810.8|12808.2|12808.3|12806.7|235
1727454900000|2024-09-27 16:35:00|12810.8|12808|12811|12808.2|12811.4|12808.6|12807.5|12805.1|228
1727455200000|2024-09-27 16:40:00|12811.1|12808.3|12810.9|12808.1|12811.4|12808.6|12809.7|12806.9|204
1727455500000|2024-09-27 16:45:00|12810.7|12807.9|12809.1|12806.3|12811.3|12808.5|12808.8|12806|184
1727455800000|2024-09-27 16:50:00|12809|12806.2|12806.4|12804.8|12809.1|12806.6|12806.3|12804.7|158
1727456100000|2024-09-27 16:55:00|12806.3|12804.7|12806.5|12804.9|12807.1|12805.5|12805|12803.4|183
1727456400000|2024-09-27 17:00:00|12806.4|12804.8|12808.8|12806|12809|12806.2|12806.4|12804.6|250
1727456700000|2024-09-27 17:05:00|12809.2|12806.4|12808.6|12807|12809.8|12807.7|12807.3|12805.7|204
1727457000000|2024-09-27 17:10:00|12808.7|12807.1|12807|12804.2|12809|12807.4|12806.1|12803.9|151
1727457300000|2024-09-27 17:15:00|12807.2|12804.4|12805|12803.4|12807.2|12804.7|12804.6|12803|184
1727457600000|2024-09-27 17:20:00|12804.9|12803.3|12805.2|12803.6|12805.2|12803.6|12803.9|12802.3|127
1727457900000|2024-09-27 17:25:00|12805.1|12803.5|12806.1|12803.3|12806.4|12803.6|12804.2|12802.6|151
1727458200000|2024-09-27 17:30:00|12806|12803.2|12805|12802.2|12806.3|12804|12804.8|12802|149
1727458500000|2024-09-27 17:35:00|12805.1|12802.3|12806.4|12804.8|12806.7|12805.1|12804.5|12802.3|152
1727458800000|2024-09-27 17:40:00|12806.8|12805.2|12808.1|12805.3|12809.2|12806.4|12806.5|12804.7|209
1727459100000|2024-09-27 17:45:00|12808.2|12805.4|12805.6|12804|12808.3|12806.6|12805.5|12803.9|165
1727459400000|2024-09-27 17:50:00|12805.5|12803.9|12806.3|12803.5|12806.9|12804.1|12803.9|12801.6|233
1727459700000|2024-09-27 17:55:00|12806.4|12803.6|12805.5|12803.9|12806.4|12804.1|12804.4|12802.8|153
1727460000000|2024-09-27 18:00:00|12805.6|12804|12804.9|12803.3|12806.3|12804.7|12804.2|12802.6|164
1727460300000|2024-09-27 18:05:00|12804.8|12803.2|12805.4|12803.8|12806.3|12804.7|12804.2|12802.6|134
1727460600000|2024-09-27 18:10:00|12805.3|12803.7|12804.3|12802.7|12805.6|12804|12804.2|12802.6|133
1727460900000|2024-09-27 18:15:00|12804.4|12802.8|12804.6|12803|12805.1|12803.5|12804.1|12802.5|115
1727461200000|2024-09-27 18:20:00|12804.5|12802.9|12805.3|12803.7|12805.7|12804.1|12804.4|12802.8|104
1727461500000|2024-09-27 18:25:00|12805.2|12803.6|12804.8|12803.2|12805.7|12804.1|12804.2|12802.6|166
1727461800000|2024-09-27 18:30:00|12804.7|12803.1|12805.2|12803.6|12806.6|12805|12804.5|12802.9|146
1727462100000|2024-09-27 18:35:00|12805.3|12803.7|12804.6|12803|12805.6|12804|12804.6|12803|131
1727462400000|2024-09-27 18:40:00|12804.5|12802.9|12805.5|12803.9|12805.7|12804.1|12804.5|12802.9|127
1727462700000|2024-09-27 18:45:00|12805.6|12804|12804.2|12802.6|12805.6|12804|12804|12801.7|116
1727463000000|2024-09-27 18:50:00|12804.1|12802.5|12805.1|12803.5|12805.4|12803.8|12804|12802.4|156
1727463300000|2024-09-27 18:55:00|12805|12803.4|12804.1|12802.5|12805.3|12803.7|12803.9|12802.3|119
1727463600000|2024-09-27 19:00:00|12804.2|12802.6|12804.8|12803.2|12805.9|12803.6|12804.2|12802.2|166
1727463900000|2024-09-27 19:05:00|12804.7|12803.1|12805.1|12803.5|12805.5|12803.9|12804.7|12803.1|107
1727464200000|2024-09-27 19:10:00|12805.2|12803.6|12804.5|12802.9|12805.7|12804.1|12804.4|12802.8|141
1727464500000|2024-09-27 19:15:00|12804.6|12803|12805|12802.2|12805.5|12803.8|12804|12801.8|171
1727464800000|2024-09-27 19:20:00|12805.1|12802.3|12804.2|12802.6|12805.3|12803.1|12804.2|12801.8|132
1727465100000|2024-09-27 19:25:00|12804.3|12802.7|12804.6|12803|12804.9|12803.3|12804.2|12802.6|210
1727465400000|2024-09-27 19:30:00|12804.7|12803.1|12804.8|12803.2|12805.6|12804|12804.5|12802.9|125
1727465700000|2024-09-27 19:35:00|12804.7|12803.1|12805.1|12803.5|12805.8|12804.1|12804.7|12802.8|148
1727466000000|2024-09-27 19:40:00|12805.2|12803.6|12805.1|12803.5|12806|12803.8|12804.6|12802.7|232
1727466300000|2024-09-27 19:45:00|12805|12803.4|12804.7|12801.9|12805.4|12803.6|12804.6|12801.9|143
1727466600000|2024-09-27 19:50:00|12804.8|12802|12804.9|12802.1|12805.5|12802.7|12804.5|12801.7|121
1727466900000|2024-09-27 19:55:00|12805|12802.2|12804.2|12801.4|12805.4|12802.6|12803.7|12801.3|133
1727467200000|2024-09-27 20:00:00|12804.5|12801.7|12805.7|12802.9|12806.2|12803.4|12804.5|12801.7|138
1727467500000|2024-09-27 20:05:00|12805.6|12802.8|12804.6|12801.8|12805.7|12802.9|12804.1|12801.3|79
1727467800000|2024-09-27 20:10:00|12804.7|12801.9|12805.8|12803|12806.1|12803.3|12804.4|12801.6|65
1727468100000|2024-09-27 20:15:00|12805.9|12803.1|12805|12802.2|12806.2|12803.4|12805|12802.2|85
1727468400000|2024-09-27 20:20:00|12805.1|12802.3|12805.8|12803|12805.8|12803|12805|12802.2|16
1727468700000|2024-09-27 20:25:00|12805.7|12802.9|12805.2|12802.4|12805.9|12803.1|12805|12802.2|64
1727469000000|2024-09-27 20:30:00|12805.3|12802.5|12804.7|12801.9|12806.9|12804.1|12804.6|12801.8|65
1727469300000|2024-09-27 20:35:00|12804.6|12801.8|12805.8|12803|12805.9|12803.1|12804.3|12801.5|51
1727469600000|2024-09-27 20:40:00|12805.9|12803.1|12806.6|12802.4|12807.3|12803.3|12805.5|12801.3|50
1727469900000|2024-09-27 20:45:00|12806.5|12802.3|12807.1|12802.7|12807.4|12803.2|12806|12802|62
1727470200000|2024-09-27 20:50:00|12806.7|12802.6|12809.1|12806.3|12809.1|12806.3|12806.3|12802.6|135
1727470500000|2024-09-27 20:55:00|12809|12806.2|12820.1|12804.1|12843.4|12827.4|12807.2|12799.8|284
1727640000000|2024-09-29 20:00:00|12834.1|12812.1|12829.7|12807.7|12834.1|12812.1|12823.4|12801.4|13
1727640300000|2024-09-29 20:05:00|12829.6|12807.6|12827.9|12805.9|12829.6|12807.6|12826.9|12804.9|41
1727640600000|2024-09-29 20:10:00|12825.9|12804.7|12822.4|12804.7|12825.9|12804.7|12822.4|12804.7|2
1727640900000|2024-09-29 20:15:00|12834.1|12812.1|12834.1|12812.1|12834.1|12812.1|12834.1|12812.1|1
1727641200000|2024-09-29 20:20:00|12833.5|12811.5|12829.1|12807.1|12833.5|12811.5|12828.2|12806.2|28
1727641500000|2024-09-29 20:25:00|12829.5|12807.5|12833.3|12811.3|12833.3|12811.3|12829.5|12807.5|2
1727641800000|2024-09-29 20:30:00|12829|12807|12830.4|12808.4|12832.4|12810.4|12827.9|12805.9|35
1727642100000|2024-09-29 20:35:00|12831.7|12809.7|12833.6|12811.6|12833.8|12811.8|12827|12805|8
1727642400000|2024-09-29 20:40:00|12833.5|12811.5|12833.5|12811.5|12833.5|12811.5|12833.5|12811.5|1
1727642700000|2024-09-29 20:45:00|12833.4|12811.4|12831.7|12809.7|12833.4|12811.4|12830.6|12808.6|9
1727643000000|2024-09-29 20:50:00|12833.4|12811.4|12833.4|12811.4|12833.4|12811.4|12833.4|12811.4|1
1727643300000|2024-09-29 20:55:00|12829.6|12811.3|12829.6|12808|12830.1|12811.3|12827.7|12807|21
1727643600000|2024-09-29 21:00:00|12829.1|12811.8|12831.1|12815.1|12833.6|12815.1|12829.1|12811.8|4
1727643900000|2024-09-29 21:05:00|12826.2|12810.2|12827.3|12811.3|12828.5|12812.5|12826.2|12810.2|22
1727644200000|2024-09-29 21:10:00|12828.1|12812.1|12825|12811.6|12830.1|12814.1|12824.9|12809.9|88
1727644500000|2024-09-29 21:15:00|12825.3|12810.2|12826.7|12810.7|12826.7|12810.7|12825.3|12809.9|39
1727644800000|2024-09-29 21:20:00|12826.3|12810.3|12828.6|12812.6|12828.6|12812.6|12826.2|12810.2|40
1727645100000|2024-09-29 21:25:00|12828.3|12812.3|12825.8|12809.8|12828.5|12812.5|12825.4|12809.4|76
1727645400000|2024-09-29 21:30:00|12825.9|12809.9|12826.7|12810.7|12828.6|12812.6|12825.4|12809.4|70
1727645700000|2024-09-29 21:35:00|12826.6|12810.6|12824|12808|12827.5|12811.5|12822.8|12806.8|102
1727646000000|2024-09-29 21:40:00|12824.1|12808.1|12823.3|12807.3|12824.6|12808.6|12822.8|12806.8|108
1727646300000|2024-09-29 21:45:00|12823.4|12807.4|12822.3|12806.3|12823.6|12807.6|12820.5|12804.5|165
1727646600000|2024-09-29 21:50:00|12822.4|12806.4|12821.1|12805.1|12822.6|12806.6|12820.7|12804.7|245
1727646900000|2024-09-29 21:55:00|12820.6|12805.4|12820.5|12804.5|12821.3|12805.4|12819.4|12803.4|232
1727647200000|2024-09-29 22:00:00|12820.3|12804.3|12814.8|12802.5|12821.2|12805.2|12814.3|12800.4|552
1727647500000|2024-09-29 22:05:00|12814.2|12802.7|12814.6|12802.8|12816|12803.7|12813.5|12801|447
1727647800000|2024-09-29 22:10:00|12814.5|12802.9|12812.4|12804.3|12814.7|12804.5|12812.1|12801.9|175
1727648100000|2024-09-29 22:15:00|12811.7|12804.5|12811.9|12804.6|12813.1|12804.6|12811.1|12803.8|44
1727648400000|2024-09-29 22:20:00|12812.4|12804|12811.1|12805.2|12812.4|12805.2|12810.9|12804|44
1727648700000|2024-09-29 22:25:00|12811|12804.9|12810.5|12805.4|12811.7|12806.3|12809.5|12804.3|97
1727649000000|2024-09-29 22:30:00|12810.6|12805.5|12810.4|12806.5|12811|12806.7|12809.3|12804.3|134
1727649300000|2024-09-29 22:35:00|12810|12806.6|12807.3|12803.2|12811.3|12807.3|12806.9|12802.9|97
1727649600000|2024-09-29 22:40:00|12807|12804.2|12806.7|12803.9|12807.8|12804.2|12806.4|12802.5|79
1727649900000|2024-09-29 22:45:00|12806.8|12804|12807.1|12802.5|12807.8|12804.1|12806|12802.4|62
1727650200000|2024-09-29 22:50:00|12807|12802.6|12807.9|12805.1|12807.9|12805.1|12806.2|12802.5|56
1727650500000|2024-09-29 22:55:00|12808.4|12804.5|12809.9|12807.1|12810.1|12807.3|12807.4|12804.4|57
1727650800000|2024-09-29 23:00:00|12810|12807.2|12808.3|12805.5|12810.1|12807.3|12808.1|12805.3|128
1727651100000|2024-09-29 23:05:00|12808.2|12805.4|12808.7|12805.9|12808.7|12805.9|12807.9|12805.1|83
1727651400000|2024-09-29 23:10:00|12808.6|12805.8|12807.9|12805.1|12808.6|12805.8|12807.8|12805|59
1727651700000|2024-09-29 23:15:00|12807.8|12805|12807.8|12805|12808.2|12805.4|12807.7|12804.9|79
1727652000000|2024-09-29 23:20:00|12807.9|12805.1|12807.2|12804.4|12808.1|12805.3|12806.7|12803.9|59
1727652300000|2024-09-29 23:25:00|12807.3|12804.5|12806.1|12803.3|12807.3|12804.5|12805.9|12803.1|44
1727652600000|2024-09-29 23:30:00|12806|12803.2|12807.1|12804.3|12807.7|12805.1|12806|12803.2|43
1727652900000|2024-09-29 23:35:00|12807.2|12804.4|12805.5|12803.9|12807.2|12804.9|12805.5|12803.5|50
1727653200000|2024-09-29 23:40:00|12805.6|12804|12805.3|12803.7|12805.8|12804.2|12805.3|12803.7|22
1727653500000|2024-09-29 23:45:00|12805.4|12803.8|12807.2|12804.4|12807.6|12804.8|12805.4|12803.1|120
1727653800000|2024-09-29 23:50:00|12807.3|12804.5|12806.2|12803.4|12807.9|12805.1|12806|12803.2|106
1727654100000|2024-09-29 23:55:00|12806.1|12803.3|12806.2|12803.4|12806.4|12803.6|12804.4|12802.2|111
1727654400000|2024-09-30 00:00:00|12806.3|12803.5|12804.7|12803.1|12806.3|12804.3|12804.3|12802.7|126
1727654700000|2024-09-30 00:05:00|12804.6|12803|12805.6|12804|12806.3|12804.5|12804.5|12802.9|72
1727655000000|2024-09-30 00:10:00|12805.7|12804.1|12806.1|12804.5|12806.3|12804.7|12805.5|12803.9|73
1727655300000|2024-09-30 00:15:00|12806|12804.4|12803.2|12801.6|12806|12804.4|12802.9|12801.3|87
1727655600000|2024-09-30 00:20:00|12803.1|12801.5|12803.8|12802.2|12804.5|12802.9|12802.1|12800.5|112
1727655900000|2024-09-30 00:25:00|12803.9|12802.3|12803.5|12801.9|12804.5|12802.9|12803.5|12801.9|87
1727656200000|2024-09-30 00:30:00|12803.4|12801.8|12804|12802.4|12804.3|12802.7|12802.6|12801|114
1727656500000|2024-09-30 00:35:00|12804.1|12802.5|12803.5|12801.9|12804.2|12802.6|12803.2|12801.6|67
1727656800000|2024-09-30 00:40:00|12803.4|12801.8|12803.3|12801.7|12804.1|12802.5|12803.2|12801.6|86
1727657100000|2024-09-30 00:45:00|12803.4|12801.8|12802.4|12800.8|12804.2|12802.6|12802.1|12800.5|104
1727657400000|2024-09-30 00:50:00|12802.5|12800.9|12805.5|12802.7|12805.6|12802.8|12801|12799.4|136
1727657700000|2024-09-30 00:55:00|12805.3|12802.5|12804.1|12802.5|12805.7|12804.1|12804|12801.2|203
1727658000000|2024-09-30 01:00:00|12804|12802.4|12802.1|12800.5|12804.4|12802.8|12801.4|12799.8|216
1727658300000|2024-09-30 01:05:00|12802.2|12800.6|12804.3|12802.7|12804.8|12803.2|12802.1|12800.5|183
1727658600000|2024-09-30 01:10:00|12804.4|12802.8|12808.4|12805.6|12809.2|12806.8|12804.4|12802.8|203
1727658900000|2024-09-30 01:15:00|12808.3|12805.5|12803.6|12802|12808.4|12805.7|12803.3|12801.7|190
1727659200000|2024-09-30 01:20:00|12803.5|12801.9|12799.8|12797|12804.4|12802|12799.1|12796.8|181
1727659500000|2024-09-30 01:25:00|12799.9|12797.1|12799.6|12796.8|12800.7|12799|12799.2|12796.7|108
1727659800000|2024-09-30 01:30:00|12799.5|12796.7|12797.1|12795.5|12801.9|12799.3|12795.8|12793.5|277
1727660100000|2024-09-30 01:35:00|12797|12795.4|12801.1|12798.3|12801.5|12798.7|12796.4|12794|289
1727660400000|2024-09-30 01:40:00|12801.3|12798.5|12804.6|12801.8|12806.5|12803.7|12801.3|12798.5|213
1727660700000|2024-09-30 01:45:00|12804.5|12801.7|12811|12808.2|12811.2|12808.8|12804|12801.2|318
1727661000000|2024-09-30 01:50:00|12811.1|12808.3|12808.3|12806.7|12811.7|12809.5|12807.9|12806.3|234
1727661300000|2024-09-30 01:55:00|12808.4|12806.8|12809.8|12807|12810.2|12808.1|12805.8|12804|238
1727661600000|2024-09-30 02:00:00|12809.9|12807.1|12810.1|12807.3|12810.7|12807.9|12808.7|12805.9|221
1727661900000|2024-09-30 02:05:00|12809.5|12806.7|12805.4|12802.6|12809.9|12807.1|12805.2|12802.5|262
1727662200000|2024-09-30 02:10:00|12805.5|12802.7|12808.6|12807|12809.1|12807.5|12805.4|12802.6|254
1727662500000|2024-09-30 02:15:00|12808.5|12806.9|12811.8|12809|12812.6|12809.9|12808.2|12806.6|230
1727662800000|2024-09-30 02:20:00|12811.9|12809.1|12814.1|12811.3|12814.2|12811.4|12810.4|12808.2|201
1727663100000|2024-09-30 02:25:00|12814.2|12811.4|12812.3|12810.7|12814.2|12811.9|12811.9|12810.1|148
1727663400000|2024-09-30 02:30:00|12812.2|12810.6|12811.1|12809.5|12812.3|12810.7|12810|12808.2|193
1727663700000|2024-09-30 02:35:00|12811|12809.4|12811.5|12809.9|12811.9|12810.3|12810.3|12808.7|172
1727664000000|2024-09-30 02:40:00|12811.4|12809.8|12810.2|12808.6|12811.9|12810.3|12809.2|12807.6|148
1727664300000|2024-09-30 02:45:00|12810.1|12808.5|12809.3|12807.7|12810.2|12808.6|12808.7|12807.1|142
1727664600000|2024-09-30 02:50:00|12809.4|12807.8|12809.1|12807.5|12810.9|12809.3|12809|12807.4|107
1727664900000|2024-09-30 02:55:00|12809.2|12807.6|12810.3|12808.7|12811.6|12809.7|12809.1|12807.5|154
1727665200000|2024-09-30 03:00:00|12810.4|12808.8|12810|12808.4|12810.9|12809.3|12808.8|12807.2|107
1727665500000|2024-09-30 03:05:00|12809.9|12808.3|12809.5|12807.9|12811.1|12809.5|12808.8|12807.2|164
1727665800000|2024-09-30 03:10:00|12809.4|12807.8|12808.1|12806.5|12810.1|12808.5|12808.1|12806.5|103
1727666100000|2024-09-30 03:15:00|12808.2|12806.6|12810.5|12808.9|12810.5|12808.9|12807.3|12805.2|143
1727666400000|2024-09-30 03:20:00|12810.4|12808.8|12808.9|12807.3|12810.4|12808.8|12808|12806|174
1727666700000|2024-09-30 03:25:00|12809|12807.4|12807.2|12805.6|12809.3|12807.7|12806.3|12804.7|184
1727667000000|2024-09-30 03:30:00|12807.3|12805.7|12810|12807.2|12810.2|12807.4|12807.2|12805.1|134
1727667300000|2024-09-30 03:35:00|12809.9|12807.1|12808.7|12805.9|12811|12808.3|12808.3|12805.9|122
1727667600000|2024-09-30 03:40:00|12808.6|12805.8|12808.3|12806.7|12808.9|12807.2|12808.1|12805.8|82
1727667900000|2024-09-30 03:45:00|12808.2|12806.6|12809.7|12806.9|12810.2|12807.9|12807.4|12805.8|108
1727668200000|2024-09-30 03:50:00|12809.8|12807|12810.1|12808.5|12811.2|12808.9|12809.4|12806.7|114
1727668500000|2024-09-30 03:55:00|12810|12808.4|12807.3|12805.7|12810|12808.4|12807.3|12805.7|108
1727668800000|2024-09-30 04:00:00|12807.2|12805.6|12805.8|12804.2|12807.7|12806.1|12805.7|12804.1|94
1727669100000|2024-09-30 04:05:00|12806|12804.4|12805.4|12803.8|12806.7|12805.1|12805.2|12802.9|107
1727669400000|2024-09-30 04:10:00|12805.5|12803.9|12804.8|12803.2|12805.9|12804.1|12804.8|12803|74
1727669700000|2024-09-30 04:15:00|12805.4|12802.6|12803.9|12801.1|12805.4|12802.6|12803.9|12801.1|93
1727670000000|2024-09-30 04:20:00|12804|12801.2|12804.1|12802.5|12804.6|12803|12803.7|12800.9|77
1727670300000|2024-09-30 04:25:00|12804.2|12802.6|12804.2|12801.4|12804.4|12802.6|12803.2|12801.2|81
1727670600000|2024-09-30 04:30:00|12804.3|12801.5|12805.5|12802.7|12806.6|12803.8|12803.6|12800.8|111
1727670900000|2024-09-30 04:35:00|12805.4|12802.6|12804.6|12803|12805.5|12803.1|12804.5|12801.9|86
1727671200000|2024-09-30 04:40:00|12804.7|12803.1|12804.4|12802.8|12805.7|12804.1|12803.6|12802|117
1727671500000|2024-09-30 04:45:00|12804.3|12802.7|12803.5|12801.9|12804.7|12803.1|12803.3|12801.7|119
1727671800000|2024-09-30 04:50:00|12803.6|12802|12805.1|12802.3|12805.3|12803.2|12803.5|12801.9|71
1727672100000|2024-09-30 04:55:00|12805|12802.2|12802.4|12800.8|12805.3|12802.5|12802|12800.4|139
1727672400000|2024-09-30 05:00:00|12802.3|12800.7|12800.9|12799.3|12802.5|12800.8|12800.2|12797.8|162
1727672700000|2024-09-30 05:05:00|12800.8|12799.2|12799.5|12797.9|12800.8|12799.2|12799.2|12797.6|143
1727673000000|2024-09-30 05:10:00|12799.3|12797.7|12800.1|12797.3|12800.2|12797.9|12798.1|12795.8|196
1727673300000|2024-09-30 05:15:00|12800|12797.2|12798.7|12797.1|12800.2|12798.6|12798.6|12797|141
1727673600000|2024-09-30 05:20:00|12798.8|12797.2|12798.6|12797|12799.9|12798.3|12798.5|12796.9|97
1727673900000|2024-09-30 05:25:00|12798.7|12797.1|12799|12797.4|12799.4|12797.8|12798.3|12796.7|113
1727674200000|2024-09-30 05:30:00|12799.1|12797.5|12798.2|12796.6|12800.2|12798.6|12798|12796.4|178
1727674500000|2024-09-30 05:35:00|12798.3|12796.7|12797.1|12794.3|12798.5|12796.9|12796.4|12794.3|120
1727674800000|2024-09-30 05:40:00|12797.2|12794.4|12795.2|12793.6|12798.1|12795.9|12795.1|12793.5|145
1727675100000|2024-09-30 05:45:00|12795.1|12793.5|12797.6|12796|12797.6|12796|12795|12793.4|158
1727675400000|2024-09-30 05:50:00|12797.7|12796.1|12797.8|12796.2|12798.3|12796.7|12796.9|12795.3|104
1727675700000|2024-09-30 05:55:00|12797.9|12796.3|12797.3|12795.7|12797.9|12796.3|12797.2|12795.6|69
1727676000000|2024-09-30 06:00:00|12797.4|12795.8|12797.9|12796.3|12798.4|12796.8|12796.2|12794.6|154
1727676300000|2024-09-30 06:05:00|12797.8|12796.2|12801.1|12799.5|12801.4|12799.8|12797.7|12795.9|203
1727676600000|2024-09-30 06:10:00|12801|12799.4|12802|12800.4|12802.2|12800.6|12800|12798.4|167
1727676900000|2024-09-30 06:15:00|12802.1|12800.5|12803.2|12801.6|12803.6|12802|12800.3|12798.7|188
1727677200000|2024-09-30 06:20:00|12803.1|12801.5|12800.8|12799.2|12803.1|12801.5|12799.3|12797.7|191
1727677500000|2024-09-30 06:25:00|12800.7|12799.1|12800.2|12798.6|12801.6|12800|12799.7|12798.1|199
1727677800000|2024-09-30 06:30:00|12800.1|12798.5|12798.7|12797.1|12800.8|12799.2|12798.4|12796.8|197
1727678100000|2024-09-30 06:35:00|12798.6|12797|12800.8|12799.2|12802.2|12800.6|12798.6|12797|203
1727678400000|2024-09-30 06:40:00|12800.7|12799.1|12801|12799.4|12802.9|12800.2|12800.6|12798.5|149
1727678700000|2024-09-30 06:45:00|12801.1|12799.5|12801|12799.4|12801.9|12799.9|12800.4|12797.6|155
1727679000000|2024-09-30 06:50:00|12801.1|12799.5|12802.8|12800|12803|12800.2|12800|12798.1|116
1727679300000|2024-09-30 06:55:00|12802.9|12800.1|12804.6|12803|12805.8|12803.5|12802.9|12800.1|136
1727679600000|2024-09-30 07:00:00|12804.7|12803.1|12802.4|12800.8|12805.9|12804|12802.3|12800.7|141
1727679900000|2024-09-30 07:05:00|12802.3|12800.7|12805|12803.4|12805.1|12803.5|12801.5|12799.9|163
1727680200000|2024-09-30 07:10:00|12805.1|12803.5|12804.5|12802.9|12805.2|12803.6|12803.6|12802|143
1727680500000|2024-09-30 07:15:00|12804.4|12802.8|12804|12802.4|12805|12803.3|12803.4|12801.8|131
1727680800000|2024-09-30 07:20:00|12803.9|12802.3|12803.2|12801.6|12804.6|12803|12803.1|12801.5|122
1727681100000|2024-09-30 07:25:00|12803.1|12801.5|12803.7|12802.1|12803.7|12802.1|12801.8|12800.2|152
1727681400000|2024-09-30 07:30:00|12804.3|12801.5|12806.4|12804.8|12807.5|12805.3|12803.6|12801.2|214
1727681700000|2024-09-30 07:35:00|12806.3|12804.7|12809.2|12806.4|12809.2|12807|12805.7|12803.7|163
1727682000000|2024-09-30 07:40:00|12809.1|12806.3|12808.1|12806.5|12809.4|12806.7|12807.3|12805|215
1727682300000|2024-09-30 07:45:00|12808.2|12806.6|12807.1|12805.5|12809.2|12807.6|12806.8|12805.2|181
1727682600000|2024-09-30 07:50:00|12807.2|12805.6|12807.4|12805.8|12808.2|12806.6|12806.3|12804.7|155
1727682900000|2024-09-30 07:55:00|12807.5|12805.9|12809.9|12808.3|12810.2|12808.6|12807.3|12805.7|185
1727683200000|2024-09-30 08:00:00|12809|12807.4|12808|12806.4|12810.2|12808.3|12805.1|12803.5|399
1727683500000|2024-09-30 08:05:00|12808.1|12806.5|12808.6|12807|12811.9|12809.7|12807.7|12804.9|231
1727683800000|2024-09-30 08:10:00|12808.7|12807.1|12808.8|12807.2|12810.1|12808.5|12807.9|12806.3|212
1727684100000|2024-09-30 08:15:00|12808.9|12807.3|12810.3|12808.7|12810.6|12809|12808.4|12806.8|183
1727684400000|2024-09-30 08:20:00|12810.1|12808.5|12808.6|12807|12810.3|12808.7|12807.5|12805.9|168
1727684700000|2024-09-30 08:25:00|12808.5|12806.9|12808.3|12806.7|12810.1|12808.5|12808.2|12806.6|236
1727685000000|2024-09-30 08:30:00|12808.2|12806.6|12807.2|12804.4|12808.3|12806.7|12804.2|12802.6|204
1727685300000|2024-09-30 08:35:00|12807.3|12804.5|12802.9|12801.3|12808.3|12805.7|12802.7|12801.1|278
1727685600000|2024-09-30 08:40:00|12802.8|12801.2|12799.5|12797.9|12803|12801.4|12799.4|12797.8|234
1727685900000|2024-09-30 08:45:00|12799.6|12798|12803|12801.4|12803.1|12801.5|12799.2|12797.6|240
1727686200000|2024-09-30 08:50:00|12803.1|12801.5|12802|12800.4|12803.3|12801.7|12800.3|12798.7|172
1727686500000|2024-09-30 08:55:00|12801.9|12800.3|12800.5|12798.9|12802.2|12800.6|12798.1|12796.5|301
1727686800000|2024-09-30 09:00:00|12800.4|12798.8|12804|12801.2|12806.4|12803.7|12800.2|12798.6|277
1727687100000|2024-09-30 09:05:00|12804.1|12801.3|12805.1|12803.5|12805.3|12803.7|12802.1|12799.8|189
1727687400000|2024-09-30 09:10:00|12805|12803.4|12804.5|12802.9|12807.1|12805.5|12804.3|12802.7|201
1727687700000|2024-09-30 09:15:00|12804.4|12802.8|12805.1|12803.5|12805.7|12804.1|12803.4|12801.8|202
1727688000000|2024-09-30 09:20:00|12805|12803.4|12803.7|12802.1|12806.2|12804.6|12803.3|12801.7|163
1727688300000|2024-09-30 09:25:00|12803.6|12802|12804.9|12803.3|12806|12804.4|12803.4|12801.8|222
1727688600000|2024-09-30 09:30:00|12805|12803.4|12802.4|12800.8|12805.1|12803.5|12801.5|12799.8|166
1727688900000|2024-09-30 09:35:00|12802.3|12800.7|12802.9|12801.3|12803|12801.4|12802|12800.4|115
1727689200000|2024-09-30 09:40:00|12802.8|12801.2|12802.4|12800.8|12803.1|12801.5|12802.1|12800.5|165
1727689500000|2024-09-30 09:45:00|12802.3|12800.7|12804|12801.2|12804.1|12801.3|12802.1|12799.9|206
1727689800000|2024-09-30 09:50:00|12803.9|12801.1|12805.1|12803.5|12806.4|12803.6|12803.9|12801.1|214
1727690100000|2024-09-30 09:55:00|12805|12803.4|12807.8|12806.2|12809.5|12807.6|12805|12803.1|191
1727690400000|2024-09-30 10:00:00|12807.9|12806.3|12808.7|12807.1|12809.2|12807.6|12807.6|12806|212
1727690700000|2024-09-30 10:05:00|12808.6|12807|12807.3|12805.7|12810.1|12808.3|12807.3|12805|195
1727691000000|2024-09-30 10:10:00|12807.2|12805.6|12808.1|12806.5|12808.6|12807|12806.5|12804.9|101
1727691300000|2024-09-30 10:15:00|12808|12806.4|12811.6|12810|12812.6|12811|12808|12806.4|157
1727691600000|2024-09-30 10:20:00|12811.7|12810.1|12813.3|12811.7|12815.1|12812.9|12811.7|12810.1|163
1727691900000|2024-09-30 10:25:00|12813.4|12811.8|12813.3|12811.7|12814.9|12813.1|12813.3|12811.2|145
1727692200000|2024-09-30 10:30:00|12813.2|12811.6|12813.4|12811.8|12814.2|12812.6|12811.6|12810|178
1727692500000|2024-09-30 10:35:00|12813.5|12811.9|12814.5|12812.9|12815.9|12814.3|12813.4|12811.8|206
1727692800000|2024-09-30 10:40:00|12814.6|12813|12814.9|12813.3|12816.1|12814|12814.3|12812.7|124
1727693100000|2024-09-30 10:45:00|12814.8|12813.2|12814.7|12813.1|12816.1|12814.5|12814.4|12812.8|153
1727693400000|2024-09-30 10:50:00|12814.6|12813|12813.6|12812|12815.5|12813.9|12813.5|12811.9|146
1727693700000|2024-09-30 10:55:00|12813.7|12812.1|12812.8|12811.2|12814.1|12812.5|12812.5|12810.9|205
1727694000000|2024-09-30 11:00:00|12812.7|12811.1|12813.7|12812.1|12814.3|12812.7|12811.4|12809.8|174
1727694300000|2024-09-30 11:05:00|12813.8|12812.2|12813.6|12812|12814|12812.4|12812.1|12810.5|149
1727694600000|2024-09-30 11:10:00|12813.7|12812.1|12811.6|12810|12813.7|12812.1|12811.3|12809.7|114
1727694900000|2024-09-30 11:15:00|12811.7|12810.1|12812.6|12811|12813|12811.4|12811.4|12809.8|131
1727695200000|2024-09-30 11:20:00|12812.5|12810.9|12810.4|12808.8|12813.4|12811.8|12810.2|12808.6|164
1727695500000|2024-09-30 11:25:00|12810.3|12808.7|12810.4|12808.8|12811.3|12809.7|12809.3|12807.7|128
1727695800000|2024-09-30 11:30:00|12810.3|12808.7|12809|12806.2|12810.5|12808.9|12808.1|12805.9|162
1727696100000|2024-09-30 11:35:00|12808.8|12806|12808.6|12807|12808.8|12807.1|12807.1|12804.8|123
1727696400000|2024-09-30 11:40:00|12808.7|12807.1|12809|12807.4|12810.4|12808.6|12808.2|12805.9|170
1727696700000|2024-09-30 11:45:00|12808.7|12807.1|12808.8|12806|12809.4|12807.8|12807.4|12805.7|176
1727697000000|2024-09-30 11:50:00|12808.9|12806.1|12809.7|12808.1|12810.5|12808.9|12808.8|12806|127
1727697300000|2024-09-30 11:55:00|12809.6|12808|12810.9|12808.1|12811.7|12809|12809.6|12807.5|131
1727697600000|2024-09-30 12:00:00|12810.8|12808|12810.3|12808.7|12811|12809.3|12809.5|12806.7|244
1727697900000|2024-09-30 12:05:00|12810.4|12808.8|12810.4|12808.8|12811|12809.4|12809.2|12807.6|171
1727698200000|2024-09-30 12:10:00|12810.3|12808.7|12811.2|12809.6|12812|12810.4|12810|12808.2|122
1727698500000|2024-09-30 12:15:00|12811|12809.4|12813.5|12811.9|12814|12812.4|12810.7|12808.9|218
1727698800000|2024-09-30 12:20:00|12813.4|12811.8|12811.4|12809.8|12813.5|12811.9|12811.3|12809.7|136
1727699100000|2024-09-30 12:25:00|12811.3|12809.7|12812.7|12811.1|12814.2|12812.6|12810.6|12809|167
1727699400000|2024-09-30 12:30:00|12812.8|12811.2|12813.5|12811.9|12815.6|12814|12812.7|12811.1|159
1727699700000|2024-09-30 12:35:00|12813.6|12812|12813.8|12812.2|12813.9|12812.3|12812.3|12810.7|114
1727700000000|2024-09-30 12:40:00|12813.9|12812.3|12812.8|12811.2|12814|12812.4|12811.1|12809.5|153
1727700300000|2024-09-30 12:45:00|12812.7|12811.1|12814.3|12812.7|12814.9|12813.3|12812.7|12811.1|164
1727700600000|2024-09-30 12:50:00|12814.2|12812.6|12815.1|12813.5|12815.7|12814.1|12813.4|12811.8|181
1727700900000|2024-09-30 12:55:00|12815|12813.4|12814.5|12812.9|12815.2|12813.6|12813.3|12811.7|176
1727701200000|2024-09-30 13:00:00|12814.4|12812.8|12815.3|12813.7|12815.5|12813.9|12813.5|12811.9|217
1727701500000|2024-09-30 13:05:00|12815.2|12813.6|12817.1|12815.5|12817.4|12815.8|12814.2|12812.6|218
1727701800000|2024-09-30 13:10:00|12817|12815.4|12813.9|12812.3|12818.2|12816.6|12813.3|12811.7|249
1727702100000|2024-09-30 13:15:00|12814.1|12812.5|12813.5|12811.9|12814.5|12812.9|12810.9|12809.3|261
1727702400000|2024-09-30 13:20:00|12813.3|12811.7|12814.6|12813|12816.5|12814.9|12813.3|12811.7|216
1727702700000|2024-09-30 13:25:00|12814.7|12813.1|12814.4|12812.8|12815.4|12813.8|12813|12811.4|201
1727703000000|2024-09-30 13:30:00|12814.6|12813|12815.9|12813.1|12817.5|12815.9|12814.4|12812.8|247
1727703300000|2024-09-30 13:35:00|12816|12813.2|12817.4|12815.8|12817.4|12815.8|12814.4|12812.7|217
1727703600000|2024-09-30 13:40:00|12817.3|12815.7|12818.3|12815.5|12819.1|12816.7|12817.3|12814.7|180
1727703900000|2024-09-30 13:45:00|12818.5|12815.7|12817.6|12816|12820.7|12819.1|12817.5|12815.7|251
1727704200000|2024-09-30 13:50:00|12817.7|12816.1|12819.9|12818.3|12820.3|12818.7|12816.8|12815.2|245
1727704500000|2024-09-30 13:55:00|12819.8|12818.2|12821.5|12819.9|12822.2|12819.9|12819.3|12817.7|271
1727704800000|2024-09-30 14:00:00|12821.6|12820|12824|12822.4|12825.3|12822.5|12821.6|12820|331
1727705100000|2024-09-30 14:05:00|12824.1|12822.5|12824.3|12822.7|12825.3|12822.7|12822.2|12820.3|290
1727705400000|2024-09-30 14:10:00|12824.5|12822.9|12824.1|12821.3|12825.9|12823.9|12823.3|12821.2|261
1727705700000|2024-09-30 14:15:00|12823.9|12821.1|12824.6|12823|12825.2|12823.6|12822.2|12820.6|265
1727706000000|2024-09-30 14:20:00|12824.5|12822.9|12825.3|12823.7|12825.3|12823.7|12822.7|12821.1|237
1727706300000|2024-09-30 14:25:00|12825.4|12823.8|12830|12827.2|12832.1|12830.5|12825.4|12823.8|344
1727706600000|2024-09-30 14:30:00|12830.2|12827.4|12825.4|12823.8|12830.8|12829|12824.7|12823.1|327
1727706900000|2024-09-30 14:35:00|12825.5|12823.9|12823|12820.2|12826.1|12824.1|12822.6|12819.9|313
1727707200000|2024-09-30 14:40:00|12823.1|12820.3|12825.3|12822.5|12826.1|12823.9|12821.8|12819|317
1727707500000|2024-09-30 14:45:00|12825.4|12822.6|12823.3|12821.7|12827.2|12825.1|12820.4|12818.8|434
1727707800000|2024-09-30 14:50:00|12823.2|12821.6|12823.5|12821.9|12825.3|12823.7|12821.8|12819.2|442
1727708100000|2024-09-30 14:55:00|12823.2|12821.6|12821.4|12819.8|12823.6|12822|12818.7|12817.1|444
1727708400000|2024-09-30 15:00:00|12821.6|12820|12823.9|12822.3|12823.9|12822.3|12820.6|12818.2|425
1727708700000|2024-09-30 15:05:00|12824.1|12822.5|12826.4|12824.8|12827.4|12825.8|12823|12821.4|299
1727709000000|2024-09-30 15:10:00|12826.5|12824.9|12823.6|12822|12828.5|12826.9|12823|12821.4|342
1727709300000|2024-09-30 15:15:00|12823.5|12821.9|12824.7|12823.1|12825.4|12823.6|12821.5|12819.9|240
1727709600000|2024-09-30 15:20:00|12824.6|12823|12823.5|12821.9|12825.5|12823.2|12822.4|12820|305
1727709900000|2024-09-30 15:25:00|12823.4|12821.8|12827.1|12824.3|12827.4|12825|12823.4|12821.7|305
1727710200000|2024-09-30 15:30:00|12826.9|12824.1|12827.6|12826|12829.6|12827.5|12825.8|12824.1|236
1727710500000|2024-09-30 15:35:00|12827.7|12826.1|12831.1|12829.5|12831.5|12829.9|12827.7|12825.8|271
1727710800000|2024-09-30 15:40:00|12831.3|12829.7|12832.3|12830.7|12833.1|12831.5|12830.7|12829.1|189
1727711100000|2024-09-30 15:45:00|12832.4|12830.8|12834.3|12832.7|12834.9|12833.3|12832.1|12830.5|192
1727711400000|2024-09-30 15:50:00|12835.2|12832.4|12836.3|12834.7|12838.1|12836.1|12834.6|12832.4|220
1727711700000|2024-09-30 15:55:00|12836.2|12834.6|12833|12831.4|12837.1|12834.9|12832.6|12831|251
1727712000000|2024-09-30 16:00:00|12832.8|12831.2|12832|12830.4|12833.3|12831.7|12831.3|12829.7|245
1727712300000|2024-09-30 16:05:00|12831.9|12830.3|12830.9|12829.3|12831.9|12830.3|12829.5|12827.9|207
1727712600000|2024-09-30 16:10:00|12830.8|12829.2|12831.2|12828.4|12832.2|12830.6|12830|12828.3|146
1727712900000|2024-09-30 16:15:00|12831.1|12828.3|12831.1|12828.3|12831.6|12828.8|12828.8|12826|209
1727713200000|2024-09-30 16:20:00|12830.9|12828.1|12831.8|12829|12833.1|12830.3|12827.5|12824.7|290
1727713500000|2024-09-30 16:25:00|12831.7|12828.9|12831.4|12828.6|12832.5|12829.7|12830.5|12827.7|254
1727713800000|2024-09-30 16:30:00|12831.3|12828.5|12830.3|12827.5|12832.1|12829.3|12829.1|12826.3|281
1727714100000|2024-09-30 16:35:00|12830.6|12827.8|12830.2|12827.4|12831|12828.2|12829.1|12826.3|150
1727714400000|2024-09-30 16:40:00|12830.1|12827.3|12831.2|12828.4|12831.4|12828.7|12829.4|12826.9|162
1727714700000|2024-09-30 16:45:00|12831.4|12828.6|12831.2|12828.4|12832.2|12829.4|12830.4|12827.6|160
1727715000000|2024-09-30 16:50:00|12831.3|12828.5|12831.8|12829|12832.1|12829.3|12830.5|12827.7|146
1727715300000|2024-09-30 16:55:00|12831.9|12829.1|12830.9|12828.1|12832.2|12829.4|12829.6|12826.8|121
1727715600000|2024-09-30 17:00:00|12830.8|12828|12829.4|12827.8|12830.9|12828.3|12829.2|12826.4|89
1727715900000|2024-09-30 17:05:00|12830.1|12827.3|12828.4|12825.6|12830.5|12827.9|12828|12825.2|242
1727716200000|2024-09-30 17:10:00|12828.3|12825.5|12828.7|12825.9|12828.9|12826.8|12827.5|12824.8|168
1727716500000|2024-09-30 17:15:00|12828.8|12826|12829.8|12827|12830.2|12827.7|12828.8|12826|199
1727716800000|2024-09-30 17:20:00|12829.7|12826.9|12829|12826.2|12830.5|12827.7|12828.4|12825.6|144
1727717100000|2024-09-30 17:25:00|12829.1|12826.3|12830.1|12827.3|12830.1|12827.3|12828.6|12825.8|153
1727717400000|2024-09-30 17:30:00|12830.2|12827.4|12830.5|12828.9|12831.3|12829.1|12829|12827.1|174
1727717700000|2024-09-30 17:35:00|12830.4|12828.8|12829.4|12826.6|12830.7|12828.8|12828.9|12826.1|164
1727718000000|2024-09-30 17:40:00|12829.3|12826.5|12830.7|12827.9|12831.3|12828.5|12828.9|12826.1|163
1727718300000|2024-09-30 17:45:00|12830.8|12828|12828.6|12825.8|12831.4|12828.6|12828.4|12825.6|244
1727718600000|2024-09-30 17:50:00|12828.7|12825.9|12828.3|12825.5|12829.7|12826.9|12827.7|12825.1|153
1727718900000|2024-09-30 17:55:00|12828.5|12825.7|12831.8|12829|12832.7|12829.9|12825.9|12823.1|514
1727719200000|2024-09-30 18:00:00|12831.9|12829.1|12832.2|12830.6|12835.1|12832.3|12831.2|12829.1|277
1727719500000|2024-09-30 18:05:00|12832.9|12831.3|12841.4|12838.6|12846.1|12843.3|12832.9|12831.3|437
1727719800000|2024-09-30 18:10:00|12841.6|12838.8|12849.9|12847.1|12852.9|12850.1|12840.7|12837.9|524
1727720100000|2024-09-30 18:15:00|12849.8|12847|12861.6|12858.8|12861.8|12859|12849.8|12847|525
1727720400000|2024-09-30 18:20:00|12861.7|12858.9|12855.6|12852.8|12863.4|12860.6|12854.7|12851.9|439
1727720700000|2024-09-30 18:25:00|12855.5|12852.7|12858.1|12855.3|12862.3|12859.5|12855.5|12852.7|409
1727721000000|2024-09-30 18:30:00|12858.2|12855.4|12856.2|12853.4|12858.2|12855.4|12855|12852.2|350
1727721300000|2024-09-30 18:35:00|12856.3|12853.5|12855.7|12852.9|12859|12856.2|12854.8|12852|291
1727721600000|2024-09-30 18:40:00|12855.6|12852.8|12852.1|12849.3|12855.7|12852.9|12851.7|12848.9|300
1727721900000|2024-09-30 18:45:00|12852|12849.2|12851|12848.2|12853.5|12850.7|12850.6|12847.8|306
1727722200000|2024-09-30 18:50:00|12850.9|12848.1|12848.5|12845.7|12851.3|12848.5|12848.3|12845.5|305
1727722500000|2024-09-30 18:55:00|12848.3|12845.5|12851.5|12848.7|12851.6|12848.8|12847.8|12845|308
1727722800000|2024-09-30 19:00:00|12851.7|12848.9|12854.7|12851.9|12855.8|12853|12851.2|12848.4|331
1727723100000|2024-09-30 19:05:00|12854.8|12852|12855|12852.2|12856.7|12854.7|12853.9|12851.9|282
1727723400000|2024-09-30 19:10:00|12855.1|12852.3|12857.3|12854.5|12859.1|12856.3|12854.4|12852.1|283
1727723700000|2024-09-30 19:15:00|12857.2|12854.4|12856.7|12855.1|12858.2|12855.9|12856.2|12854|244
1727724000000|2024-09-30 19:20:00|12856.8|12855.2|12855.9|12854.3|12858.2|12856|12855.9|12854.3|234
1727724300000|2024-09-30 19:25:00|12855.7|12854.1|12856.4|12854.8|12856.8|12855.2|12855.3|12853.5|283
1727724600000|2024-09-30 19:30:00|12856.5|12854.9|12859.8|12857|12860|12857.2|12856.2|12854.6|269
1727724900000|2024-09-30 19:35:00|12859.7|12856.9|12856.6|12853.8|12859.9|12857.3|12855.5|12853.4|221
1727725200000|2024-09-30 19:40:00|12856.7|12853.9|12856.7|12853.9|12857.4|12854.6|12856.2|12853.4|183
1727725500000|2024-09-30 19:45:00|12856.8|12854|12854.1|12851.3|12856.8|12854|12852.9|12850.1|258
1727725800000|2024-09-30 19:50:00|12854.2|12851.4|12853.4|12850.6|12854.3|12851.7|12852.4|12849.6|245
1727726100000|2024-09-30 19:55:00|12852.8|12851.2|12853.3|12850.5|12854.3|12852|12851.8|12849|253
1727726400000|2024-09-30 20:00:00|12853.2|12850.4|12853.5|12850.7|12854.6|12851.8|12852.2|12849.5|138
1727726700000|2024-09-30 20:05:00|12853.6|12850.8|12854.3|12851.5|12855.2|12852.9|12852|12849.2|115
1727727000000|2024-09-30 20:10:00|12854.2|12851.4|12853.3|12850.5|12854.2|12851.4|12850.7|12847.9|122
1727727300000|2024-09-30 20:15:00|12853.2|12850.4|12853.9|12851.1|12853.9|12851.1|12852.2|12849.4|51
1727727600000|2024-09-30 20:20:00|12853.8|12851|12851.5|12848.7|12854|12851.2|12851.2|12848.4|98
1727727900000|2024-09-30 20:25:00|12851.6|12848.8|12850.8|12848|12851.9|12849.1|12850.1|12847.3|101
1727728200000|2024-09-30 20:30:00|12850.7|12847.9|12851.9|12849.1|12852.1|12849.3|12850.7|12847.9|150
1727728500000|2024-09-30 20:35:00|12852|12849.2|12850.3|12847.5|12852.2|12849.4|12850.1|12847.3|54
1727728800000|2024-09-30 20:40:00|12850.4|12847.6|12850.5|12847.7|12850.8|12848|12850.1|12847.3|82
1727729100000|2024-09-30 20:45:00|12850.1|12847.3|12850.4|12847.6|12850.5|12847.7|12849.9|12847.1|28
1727729400000|2024-09-30 20:50:00|12850.5|12847.7|12850.3|12847.5|12851|12848.2|12850.3|12847.5|21
1727729700000|2024-09-30 20:55:00|12850.4|12847.6|12853.3|12847.6|12853.3|12847.9|12850.2|12846.5|177
1727730000000|2024-09-30 21:00:00|12854.8|12847.3|12837.5|12821.5|12854.8|12847.6|12837.5|12821.5|13
1727730300000|2024-09-30 21:05:00|12838.2|12822.2|12851|12835|12851.4|12835.4|12836.5|12820.5|46
1727730600000|2024-09-30 21:10:00|12851.1|12835.1|12850.9|12834.9|12852.8|12836.8|12850.9|12834.9|85
1727730900000|2024-09-30 21:15:00|12850.8|12834.8|12851.4|12835.4|12851.4|12835.4|12850.8|12834.8|19
1727731200000|2024-09-30 21:20:00|12851.1|12835.1|12851.3|12835.3|12851.4|12835.4|12850.7|12834.7|43
1727731500000|2024-09-30 21:25:00|12851.1|12835.1|12851.6|12835.6|12851.8|12835.8|12850.9|12834.9|64
1727731800000|2024-09-30 21:30:00|12851.5|12835.5|12851.2|12835.2|12853.2|12837.2|12850.1|12834.1|156
1727732100000|2024-09-30 21:35:00|12852.2|12836.2|12850.6|12834.6|12852.5|12836.5|12850.2|12834.2|135
1727732400000|2024-09-30 21:40:00|12850.5|12834.5|12855|12839|12855.4|12839.4|12850|12834|68
1727732700000|2024-09-30 21:45:00|12854.9|12838.9|12854.8|12838.8|12855.1|12839.1|12854.6|12838.6|29
1727733000000|2024-09-30 21:50:00|12854.9|12838.9|12855.8|12839.8|12855.9|12839.9|12854.7|12838.7|69
1727733300000|2024-09-30 21:55:00|12855.9|12839.9|12855.6|12839.6|12857.1|12841.1|12855.4|12839.4|79
1727733600000|2024-09-30 22:00:00|12855.7|12839.7|12856.1|12844.8|12858|12845.3|12855.4|12839.5|175
1727733900000|2024-09-30 22:05:00|12856|12845.1|12854.9|12844.6|12856.2|12845.1|12854.7|12844.2|88
1727734200000|2024-09-30 22:10:00|12854.8|12844.7|12848.1|12843.5|12855.1|12845.4|12848.1|12842.1|231
1727734500000|2024-09-30 22:15:00|12848.8|12843|12849.1|12843.3|12849.1|12843.9|12848|12842.7|39
1727734800000|2024-09-30 22:20:00|12849|12843.4|12846.4|12842.2|12849|12844.5|12846.1|12842.1|88
1727735100000|2024-09-30 22:25:00|12846.5|12842.3|12845.5|12842.7|12846.7|12843.3|12845.2|12842.1|51
1727735400000|2024-09-30 22:30:00|12845.4|12842.6|12844|12841.2|12845.9|12842.8|12843.9|12841.1|45
1727735700000|2024-09-30 22:35:00|12843.9|12841.1|12844.1|12841.3|12844.1|12841.3|12843.5|12840.7|22
1727736000000|2024-09-30 22:40:00|12844.2|12841.4|12846.1|12843.3|12846.3|12843.5|12844.1|12841.3|45
1727736300000|2024-09-30 22:45:00|12846.2|12843.4|12844.1|12841.3|12846.2|12843.4|12844.1|12841.3|55
1727736600000|2024-09-30 22:50:00|12844.2|12841.4|12843.7|12840.9|12844.2|12841.4|12843.2|12840.4|50
1727736900000|2024-09-30 22:55:00|12843.8|12841|12844.1|12841.3|12844.4|12841.6|12843.7|12840.9|48
1727737200000|2024-09-30 23:00:00|12844.2|12841.4|12843.1|12840.3|12846|12843.2|12843.1|12840.3|84
1727737500000|2024-09-30 23:05:00|12843|12840.2|12843.3|12840.5|12843.7|12840.9|12841.2|12838.4|128
1727737800000|2024-09-30 23:10:00|12843.2|12840.4|12844.6|12841.8|12844.8|12842|12842.8|12840|47
1727738100000|2024-09-30 23:15:00|12844.5|12841.7|12843.9|12841.1|12844.6|12841.8|12843.2|12840.4|68
1727738400000|2024-09-30 23:20:00|12844|12841.2|12843.9|12841.1|12845.4|12842.6|12843.7|12840.9|63
1727738700000|2024-09-30 23:25:00|12843.8|12841|12845.2|12842.4|12845.6|12842.8|12843.8|12841|55
1727739000000|2024-09-30 23:30:00|12845.1|12842.3|12848.2|12845.4|12848.5|12845.7|12844.8|12842|79
1727739300000|2024-09-30 23:35:00|12848.3|12845.5|12848.8|12846|12848.9|12846.1|12847.8|12845|69
1727739600000|2024-09-30 23:40:00|12848.7|12845.9|12847.8|12845|12849|12846.2|12847.7|12844.9|62
1727739900000|2024-09-30 23:45:00|12847.9|12845.1|12847.8|12845|12848.7|12845.9|12847.5|12844.7|65
1727740200000|2024-09-30 23:50:00|12847.7|12844.9|12850.8|12849.2|12851.7|12849.5|12847.7|12844.9|85
1727740500000|2024-09-30 23:55:00|12850.9|12849.3|12852.8|12850|12853.3|12850.7|12850.9|12849.3|67
1727740800000|2024-10-01 00:00:00|12852.9|12850.1|12849.1|12847.5|12853.5|12850.7|12848.8|12846|263
1727741100000|2024-10-01 00:05:00|12849.3|12847.7|12850.2|12847.4|12851|12848.5|12848.5|12846.3|196
1727741400000|2024-10-01 00:10:00|12850.3|12847.5|12851.7|12850.1|12851.8|12850.2|12849.2|12847.3|175
1727741700000|2024-10-01 00:15:00|12851.6|12850|12853|12850.2|12854.3|12851.5|12851.4|12849.6|169
1727742000000|2024-10-01 00:20:00|12853.1|12850.3|12852.5|12850.9|12854.6|12851.8|12852.4|12850.2|190
1727742300000|2024-10-01 00:25:00|12852.3|12850.7|12852.3|12849.5|12853.9|12851.8|12852.1|12849.4|169
1727742600000|2024-10-01 00:30:00|12852.2|12849.4|12851.5|12849.9|12852.7|12850.3|12851.1|12848.9|160
1727742900000|2024-10-01 00:35:00|12851.6|12850|12851.6|12850|12851.8|12850.2|12850.6|12849|118
1727743200000|2024-10-01 00:40:00|12851.7|12850.1|12854.8|12852|12855.7|12852.9|12851.7|12849.8|158
1727743500000|2024-10-01 00:45:00|12854.9|12852.1|12853.9|12851.1|12854.9|12852.1|12853.4|12850.6|119
1727743800000|2024-10-01 00:50:00|12853.8|12851|12853.8|12851|12855|12852.2|12852.5|12849.7|167
1727744100000|2024-10-01 00:55:00|12854|12851.2|12853.9|12851.1|12854.9|12852.1|12851.9|12849.1|179
1727744400000|2024-10-01 01:00:00|12853.7|12850.9|12851.9|12849.1|12855.1|12852.3|12851.8|12849|210
1727744700000|2024-10-01 01:05:00|12852.1|12849.3|12855.9|12853.1|12855.9|12853.1|12851.4|12849.1|171
1727745000000|2024-10-01 01:10:00|12855.8|12853|12855.4|12852.6|12856.6|12855|12854.4|12852|127
1727745300000|2024-10-01 01:15:00|12855.5|12852.7|12857.3|12854.5|12858|12855.2|12853.5|12851.1|167
1727745600000|2024-10-01 01:20:00|12857.2|12854.4|12853.3|12850.5|12857.3|12854.5|12853.1|12850.5|139
1727745900000|2024-10-01 01:25:00|12853.2|12850.4|12851.6|12848.8|12853.3|12850.9|12851|12848.4|127
1727746200000|2024-10-01 01:30:00|12851.5|12848.7|12848.2|12846.6|12851.5|12848.7|12846.6|12844.4|178
1727746500000|2024-10-01 01:35:00|12847.5|12845.9|12847|12845.4|12848.3|12846.7|12846.2|12844.5|146
1727746800000|2024-10-01 01:40:00|12847.1|12845.5|12844.2|12842.6|12847.1|12845.5|12843.8|12842.2|195
1727747100000|2024-10-01 01:45:00|12844.4|12842.8|12844.4|12841.6|12845.7|12843.7|12843.3|12841.3|219
1727747400000|2024-10-01 01:50:00|12844.3|12841.5|12844.3|12841.5|12844.8|12842.6|12843.2|12841|152
1727747700000|2024-10-01 01:55:00|12844.2|12841.4|12842.2|12840.6|12845.7|12843.3|12841.6|12840|154
1727748000000|2024-10-01 02:00:00|12842.1|12840.5|12843.4|12841.8|12845.3|12842.5|12840.5|12838.9|181
1727748300000|2024-10-01 02:05:00|12843.3|12841.7|12844.7|12841.9|12845|12842.7|12843.2|12841.6|137
1727748600000|2024-10-01 02:10:00|12844.8|12842|12844.4|12842.8|12845.2|12842.8|12843.6|12841.8|103
1727748900000|2024-10-01 02:15:00|12844.5|12842.9|12843.6|12842|12845.2|12843.6|12843.5|12841.3|152
1727749200000|2024-10-01 02:20:00|12843.7|12842.1|12845.1|12842.3|12845.5|12843.4|12843.6|12841.3|128
1727749500000|2024-10-01 02:25:00|12845.2|12842.4|12851.5|12848.7|12852|12849.2|12845.1|12842.3|220
1727749800000|2024-10-01 02:30:00|12851.6|12848.8|12857.8|12855|12858.1|12855.5|12851.6|12848.8|138
1727750100000|2024-10-01 02:35:00|12858.2|12855.4|12860.2|12858.6|12860.9|12859.3|12858.2|12855.4|200
1727750400000|2024-10-01 02:40:00|12860.1|12858.5|12855.7|12852.9|12860.4|12858.5|12854.8|12852|185
1727750700000|2024-10-01 02:45:00|12855.8|12853|12855.7|12852.9|12856.5|12854.4|12855.1|12852.6|118
1727751000000|2024-10-01 02:50:00|12855|12852.2|12858.1|12855.3|12859.2|12856.4|12854.7|12851.9|187
1727751300000|2024-10-01 02:55:00|12858|12855.2|12858.9|12857.3|12859.2|12857.4|12857.1|12854.3|145
1727751600000|2024-10-01 03:00:00|12859.3|12856.5|12858.7|12855.9|12860.7|12858.1|12858.3|12855.5|212
1727751900000|2024-10-01 03:05:00|12858.6|12855.8|12860.8|12858|12860.8|12858|12857.2|12854.4|142
1727752200000|2024-10-01 03:10:00|12860.9|12858.1|12863.4|12860.6|12863.5|12860.7|12860.2|12857.4|153
1727752500000|2024-10-01 03:15:00|12863.3|12860.5|12863.5|12860.7|12865.1|12862.3|12862.4|12860|167
1727752800000|2024-10-01 03:20:00|12863.4|12860.6|12867.4|12864.6|12867.4|12864.9|12862.5|12859.7|155
1727753100000|2024-10-01 03:25:00|12867.5|12864.7|12865.9|12863.1|12867.9|12865.1|12865.1|12862.3|184
1727753400000|2024-10-01 03:30:00|12865.8|12863|12868.4|12866.8|12869.4|12867.2|12864.9|12862.1|210
1727753700000|2024-10-01 03:35:00|12868.3|12866.7|12868.9|12866.1|12871|12868.6|12868.3|12865.5|170
1727754000000|2024-10-01 03:40:00|12868.8|12866|12866.7|12863.9|12870|12867.6|12866.7|12863.9|121
1727754300000|2024-10-01 03:45:00|12866.8|12864|12866.5|12863.7|12867.4|12864.6|12865.7|12863.4|81
1727754600000|2024-10-01 03:50:00|12866.6|12863.8|12863|12860.2|12866.6|12864.3|12862.4|12859.8|124
1727754900000|2024-10-01 03:55:00|12862.9|12860.1|12865|12862.2|12865|12862.2|12862.7|12859.9|161
1727755200000|2024-10-01 04:00:00|12864.9|12862.1|12864.3|12861.5|12865.6|12863.7|12863.9|12861.1|127
1727755500000|2024-10-01 04:05:00|12864.2|12861.4|12863.9|12861.1|12864.3|12861.5|12862.2|12859.4|154
1727755800000|2024-10-01 04:10:00|12864|12861.2|12864.4|12861.6|12865.3|12862.5|12863.5|12861.1|122
1727756100000|2024-10-01 04:15:00|12864.5|12861.7|12862.5|12860.9|12865.8|12863.3|12862.4|12860|104
1727756400000|2024-10-01 04:20:00|12863|12860.2|12862.3|12859.5|12863|12860.6|12861.4|12859.3|103
1727756700000|2024-10-01 04:25:00|12862.2|12859.4|12861.8|12859|12862.4|12859.7|12861.3|12858.9|100
1727757000000|2024-10-01 04:30:00|12861.9|12859.1|12858.9|12856.1|12861.9|12859.1|12858.9|12856.1|121
1727757300000|2024-10-01 04:35:00|12858.8|12856|12857.9|12855.1|12859.3|12857.1|12857.3|12855.1|116
1727757600000|2024-10-01 04:40:00|12858|12855.2|12859.3|12856.5|12859.3|12857.2|12857.4|12855.1|121
1727757900000|2024-10-01 04:45:00|12859.4|12856.6|12859|12856.2|12859.6|12857.1|12858|12855.8|129
1727758200000|2024-10-01 04:50:00|12859.1|12856.3|12857.2|12854.4|12859.4|12856.9|12857.1|12854.3|121
1727758500000|2024-10-01 04:55:00|12857.1|12854.3|12857.8|12855|12857.8|12855|12855|12852.2|124
1727758800000|2024-10-01 05:00:00|12857.7|12854.9|12859.7|12856.9|12859.8|12857|12856.7|12853.9|138
1727759100000|2024-10-01 05:05:00|12859.8|12857|12858.4|12855.6|12860.3|12857.9|12858.1|12855.3|121
1727759400000|2024-10-01 05:10:00|12858.3|12855.5|12855.9|12853.1|12858.5|12855.7|12855.9|12853.1|161
1727759700000|2024-10-01 05:15:00|12856|12853.2|12859.8|12857|12860|12857.2|12855.4|12853|139
1727760000000|2024-10-01 05:20:00|12859.9|12857.1|12860.1|12857.3|12861.3|12858.5|12859.9|12857.1|113
1727760300000|2024-10-01 05:25:00|12860|12857.2|12859.2|12856.4|12860.3|12857.5|12858.9|12856.1|90
1727760600000|2024-10-01 05:30:00|12859.3|12856.5|12860|12857.2|12860.8|12858.6|12858.7|12856.4|148
1727760900000|2024-10-01 05:35:00|12860.1|12857.3|12858.6|12855.8|12860.6|12858.3|12858|12855.6|146
1727761200000|2024-10-01 05:40:00|12858.5|12855.7|12858.8|12856|12859.1|12857|12856.8|12854.8|158
1727761500000|2024-10-01 05:45:00|12859|12856.2|12858.5|12856.9|12860.2|12857.9|12858|12855.6|176
1727761800000|2024-10-01 05:50:00|12859.2|12856.4|12862.2|12859.4|12862.8|12860|12858.4|12855.9|167
1727762100000|2024-10-01 05:55:00|12862.3|12859.5|12863.9|12861.1|12864|12861.2|12861.2|12858.9|148
1727762400000|2024-10-01 06:00:00|12864.2|12861.4|12869|12866.2|12869.9|12867.7|12863|12860.2|285
1727762700000|2024-10-01 06:05:00|12868.9|12866.1|12869.5|12866.7|12870.7|12868|12867|12865|348
1727763000000|2024-10-01 06:10:00|12869.3|12866.5|12869.9|12867.1|12871.2|12868.4|12867.8|12865|284
1727763300000|2024-10-01 06:15:00|12870|12867.2|12868.6|12865.8|12870.3|12867.5|12868.2|12865.4|197
1727763600000|2024-10-01 06:20:00|12868.2|12865.4|12863.4|12860.6|12868.2|12865.4|12862.8|12860|259
1727763900000|2024-10-01 06:25:00|12863.8|12861|12863.8|12861|12864.3|12862|12861.4|12859.2|175
1727764200000|2024-10-01 06:30:00|12863.2|12861.6|12863.1|12860.3|12864.5|12861.7|12862.6|12859.8|154
1727764500000|2024-10-01 06:35:00|12863|12860.2|12862.6|12859.8|12863.1|12860.3|12860.3|12858.5|158
1727764800000|2024-10-01 06:40:00|12862.5|12859.7|12863.3|12861.7|12864|12861.8|12861.7|12859.5|188
1727765100000|2024-10-01 06:45:00|12863.4|12861.8|12863|12860.2|12864.9|12862.8|12862.4|12860.1|179
1727765400000|2024-10-01 06:50:00|12863.1|12860.3|12862.9|12861.3|12864.2|12862.2|12861.3|12859.7|127
1727765700000|2024-10-01 06:55:00|12863.3|12860.5|12863.3|12860.5|12865|12862.2|12861.8|12859.7|223
1727766000000|2024-10-01 07:00:00|12863.1|12860.3|12863.9|12861.1|12864.1|12861.3|12860|12857.8|353
1727766300000|2024-10-01 07:05:00|12863.7|12860.9|12868.7|12865.9|12868.8|12866|12862.7|12860.2|272
1727766600000|2024-10-01 07:10:00|12868.6|12865.8|12871.2|12868.4|12873.2|12870.4|12868.5|12865.7|281
1727766900000|2024-10-01 07:15:00|12871.1|12868.3|12870.8|12868|12871.5|12868.7|12868.3|12865.5|306
1727767200000|2024-10-01 07:20:00|12870.9|12868.1|12867.3|12864.5|12871.2|12868.4|12865.3|12862.9|246
1727767500000|2024-10-01 07:25:00|12866.8|12865.2|12868.5|12866.9|12868.9|12867.1|12865.4|12863.3|217
1727767800000|2024-10-01 07:30:00|12868.8|12867.2|12870|12867.2|12871.9|12869.1|12868.5|12866.2|293
1727768100000|2024-10-01 07:35:00|12869.9|12867.1|12870.7|12867.9|12871.7|12868.9|12869.1|12866.3|326
1727768400000|2024-10-01 07:40:00|12870.6|12867.8|12869.9|12867.1|12873.4|12870.7|12869.9|12867.1|330
1727768700000|2024-10-01 07:45:00|12870|12867.2|12872.5|12869.7|12872.9|12870.1|12869.9|12867.1|252
1727769000000|2024-10-01 07:50:00|12872.1|12869.3|12873.1|12870.3|12874|12871.2|12870.9|12868.8|285
1727769300000|2024-10-01 07:55:00|12873.2|12870.4|12872.3|12870.7|12874.6|12872.5|12871.5|12869|263
1727769600000|2024-10-01 08:00:00|12872.4|12870.8|12875.5|12872.7|12876.3|12873.9|12870.8|12869.2|272
1727769900000|2024-10-01 08:05:00|12875.6|12872.8|12874.7|12871.9|12875.9|12873.8|12872.7|12870.8|200
1727770200000|2024-10-01 08:10:00|12874.5|12871.7|12872.8|12870|12874.5|12872.5|12871.9|12869.2|306
1727770500000|2024-10-01 08:15:00|12872.7|12869.9|12871.1|12868.3|12873.8|12871.5|12870.2|12868|267
1727770800000|2024-10-01 08:20:00|12871.3|12868.5|12868.9|12867.3|12872.1|12869.3|12868.5|12866.9|276
1727771100000|2024-10-01 08:25:00|12869.5|12866.7|12869.2|12866.4|12870.6|12868|12869|12866.2|178
1727771400000|2024-10-01 08:30:00|12869.1|12866.3|12869.6|12866.8|12869.9|12867.1|12866.5|12864.6|179
1727771700000|2024-10-01 08:35:00|12869.5|12866.7|12868.7|12867.1|12870|12867.2|12865.9|12864.3|196
1727772000000|2024-10-01 08:40:00|12868.6|12867|12870.9|12869.3|12871|12869.4|12867.2|12865.6|183
1727772300000|2024-10-01 08:45:00|12870.8|12869.2|12870.3|12867.5|12871.1|12869.5|12869.2|12866.6|206
1727772600000|2024-10-01 08:50:00|12870.4|12867.6|12873.2|12871.6|12874.8|12872.1|12870.1|12867.3|282
1727772900000|2024-10-01 08:55:00|12873.1|12871.5|12870.8|12868|12874.1|12872.3|12870.5|12867.7|188
1727773200000|2024-10-01 09:00:00|12872.8|12870|12867.4|12864.6|12872.8|12870|12867.1|12864.3|385
1727773500000|2024-10-01 09:05:00|12867.5|12864.7|12866.7|12863.9|12869.2|12866.4|12865.9|12863.1|248
1727773800000|2024-10-01 09:10:00|12866.6|12863.8|12865.8|12864.2|12866.9|12864.3|12865.2|12862.8|174
1727774100000|2024-10-01 09:15:00|12865.7|12864.1|12865.6|12864|12865.9|12864.3|12864|12861.9|183
1727774400000|2024-10-01 09:20:00|12865.7|12864.1|12866.4|12864.8|12868|12865.5|12865.7|12863.3|193
1727774700000|2024-10-01 09:25:00|12866.5|12864.9|12864.6|12863|12866.6|12865|12864.6|12863|128
1727775000000|2024-10-01 09:30:00|12864.5|12862.9|12863.8|12861|12865.2|12862.9|12863.1|12860.9|177
1727775300000|2024-10-01 09:35:00|12863.7|12860.9|12865.6|12862.8|12865.6|12862.8|12863.7|12860.9|196
1727775600000|2024-10-01 09:40:00|12865.8|12863|12868.6|12865.8|12869.6|12866.8|12865.8|12863|203
1727775900000|2024-10-01 09:45:00|12868.8|12866|12871.1|12868.3|12871.1|12868.6|12868.8|12866|190
1727776200000|2024-10-01 09:50:00|12871|12868.2|12870.3|12868.7|12872|12869.4|12870|12867.8|196
1727776500000|2024-10-01 09:55:00|12870.4|12868.8|12870.8|12868|12871.7|12868.9|12869.4|12867.4|153
1727776800000|2024-10-01 10:00:00|12870.7|12867.9|12871.9|12869.1|12872.2|12869.5|12870.2|12867.4|176
1727777100000|2024-10-01 10:05:00|12872|12869.2|12872.8|12871.2|12873.1|12871.5|12871|12868.5|166
1727777400000|2024-10-01 10:10:00|12872.9|12871.3|12872|12869.2|12873.2|12871.3|12871.6|12869.1|183
1727777700000|2024-10-01 10:15:00|12872.1|12869.3|12873.5|12870.7|12873.6|12871|12872|12869.2|168
1727778000000|2024-10-01 10:20:00|12873.6|12870.8|12875.8|12873|12875.8|12873|12872.4|12869.9|228
1727778300000|2024-10-01 10:25:00|12875.7|12872.9|12875.3|12872.5|12875.7|12872.9|12872.2|12870|236
1727778600000|2024-10-01 10:30:00|12875.4|12872.6|12875|12873.4|12876|12873.6|12874|12872|179
1727778900000|2024-10-01 10:35:00|12875.4|12873.8|12876.6|12873.8|12877.2|12874.9|12875.1|12873.2|148
1727779200000|2024-10-01 10:40:00|12876.4|12873.6|12877.3|12875.7|12877.8|12876.2|12876.1|12873.5|173
1727779500000|2024-10-01 10:45:00|12877.2|12875.6|12876.5|12874.9|12877.7|12876.1|12876|12874.4|166
1727779800000|2024-10-01 10:50:00|12876.6|12875|12877.7|12876.1|12877.9|12876.3|12875.9|12874.1|155
1727780100000|2024-10-01 10:55:00|12877.8|12876.2|12875.8|12874.2|12877.9|12876.3|12875.5|12873.4|142
1727780400000|2024-10-01 11:00:00|12875.7|12874.1|12871.1|12868.3|12876.2|12874.1|12870.8|12868|331
1727780700000|2024-10-01 11:05:00|12871.2|12868.4|12872.1|12869.3|12872.5|12869.9|12869.1|12866.6|283
1727781000000|2024-10-01 11:10:00|12872|12869.2|12873.1|12870.3|12873.4|12871|12870.9|12868.1|192
1727781300000|2024-10-01 11:15:00|12872.2|12870.6|12872.3|12869.5|12873.3|12870.9|12871.4|12868.6|208
1727781600000|2024-10-01 11:20:00|12872.2|12869.4|12874.6|12871.8|12875.4|12872.6|12872.1|12869.3|241
1727781900000|2024-10-01 11:25:00|12874.7|12871.9|12874.3|12872.7|12875.4|12873|12873.6|12871.2|214
1727782200000|2024-10-01 11:30:00|12874.4|12872.8|12878.7|12875.9|12878.7|12875.9|12874|12871.8|268
1727782500000|2024-10-01 11:35:00|12878.6|12875.8|12878|12875.2|12878.7|12875.9|12876.8|12874|265
1727782800000|2024-10-01 11:40:00|12878.1|12875.3|12876.5|12873.7|12878.6|12876.3|12875|12873.4|198
1727783100000|2024-10-01 11:45:00|12876.4|12873.6|12874.1|12872.5|12876.7|12874|12873.6|12871.4|234
1727783400000|2024-10-01 11:50:00|12874|12872.4|12873.2|12871.6|12875.3|12873.5|12872.1|12869.9|253
1727783700000|2024-10-01 11:55:00|12873.3|12871.7|12873.1|12871.5|12876.8|12874.7|12872.3|12870.3|335
1727784000000|2024-10-01 12:00:00|12873|12871.4|12871.4|12869.8|12873.7|12871.8|12870.8|12868.7|343
1727784300000|2024-10-01 12:05:00|12871.5|12869.9|12871.3|12869.7|12873.3|12871.7|12869.9|12867.9|255
1727784600000|2024-10-01 12:10:00|12871.2|12869.6|12872.5|12870.9|12873.5|12871.8|12870.7|12868.6|274
1727784900000|2024-10-01 12:15:00|12872.4|12870.8|12873.1|12871.5|12874|12871.9|12872.2|12869.5|301
1727785200000|2024-10-01 12:20:00|12873.4|12871.8|12871|12868.2|12874|12872|12870.4|12868.1|255
1727785500000|2024-10-01 12:25:00|12870.3|12868.7|12871|12869.4|12874.8|12872|12869.7|12868|334
1727785800000|2024-10-01 12:30:00|12871.2|12869.6|12871.7|12868.9|12872.5|12869.7|12870.2|12867.4|325
1727786100000|2024-10-01 12:35:00|12871.8|12869|12873.5|12871.9|12874.3|12871.9|12871.2|12868.4|214
1727786400000|2024-10-01 12:40:00|12873.4|12871.8|12873.4|12870.6|12874.9|12872.4|12870.9|12869.3|253
1727786700000|2024-10-01 12:45:00|12873.3|12870.5|12871.9|12870.3|12874.2|12871.8|12871.9|12870|217
1727787000000|2024-10-01 12:50:00|12871.7|12870.1|12874.9|12872.1|12875.4|12873.1|12871.7|12869|221
1727787300000|2024-10-01 12:55:00|12875|12872.2|12875.1|12873.5|12876.6|12874.4|12874.4|12871.7|244
1727787600000|2024-10-01 13:00:00|12875.2|12873.6|12873.6|12870.8|12875.8|12873.8|12873|12870.2|239
1727787900000|2024-10-01 13:05:00|12873.5|12870.7|12871.5|12868.7|12873.5|12870.8|12870.9|12868.1|158
1727788200000|2024-10-01 13:10:00|12871.6|12868.8|12872.5|12869.7|12872.8|12870.5|12869.5|12867.3|197
1727788500000|2024-10-01 13:15:00|12872.4|12869.6|12870.2|12867.4|12873.2|12871.2|12869.1|12867.2|215
1727788800000|2024-10-01 13:20:00|12870.1|12867.3|12870.9|12868.1|12871.6|12868.8|12868.7|12865.9|238
1727789100000|2024-10-01 13:25:00|12870.4|12868.8|12870.9|12869.3|12871.8|12870|12870.1|12868|214
1727789400000|2024-10-01 13:30:00|12870.8|12869.2|12870.9|12868.1|12872.1|12870.3|12864.9|12862.6|421
1727789700000|2024-10-01 13:35:00|12871|12868.2|12881.1|12878.3|12882.3|12879.5|12870.3|12867.5|770
1727790000000|2024-10-01 13:40:00|12880.8|12878|12884.9|12881|12886.3|12883.5|12880.7|12877.9|587
1727790300000|2024-10-01 13:45:00|12885.3|12880.9|12880.4|12877.6|12888.4|12885.6|12879.5|12876.7|428
1727790600000|2024-10-01 13:50:00|12880.3|12877.5|12878|12875.2|12882.6|12879.8|12876.3|12873.5|467
1727790900000|2024-10-01 13:55:00|12878.1|12875.3|12881.9|12870.7|12881.9|12876.6|12875.5|12870.7|461
1727791200000|2024-10-01 14:00:00|12880.3|12870.3|12874.5|12871.7|12891.6|12878.5|12869.9|12865.4|734
1727791500000|2024-10-01 14:05:00|12874.8|12872|12874.7|12871.9|12876.6|12873.8|12871.2|12868.4|717
1727791800000|2024-10-01 14:10:00|12874.9|12872.1|12873.3|12870.5|12880.5|12877.7|12873|12870.2|556
1727792100000|2024-10-01 14:15:00|12873.4|12870.6|12875|12872.2|12875.9|12873.1|12869.9|12867.1|506
1727792400000|2024-10-01 14:20:00|12874.9|12872.1|12876.4|12873.6|12877.4|12874.6|12873.3|12870.5|466
1727792700000|2024-10-01 14:25:00|12876.5|12873.7|12877.6|12874.8|12879.2|12876.4|12876|12873.2|420
1727793000000|2024-10-01 14:30:00|12877.5|12874.7|12878.1|12875.3|12879.9|12877.1|12875.4|12872.6|480
1727793300000|2024-10-01 14:35:00|12878|12875.2|12876.5|12873.7|12880|12877.2|12874.7|12871.9|485
1727793600000|2024-10-01 14:40:00|12876.7|12873.9|12878.6|12875.8|12879|12876.2|12875.4|12872.6|375
1727793900000|2024-10-01 14:45:00|12878.5|12875.7|12883|12880.2|12883.4|12880.6|12877.2|12874.4|365
1727794200000|2024-10-01 14:50:00|12883.1|12880.3|12884.8|12882|12885.5|12882.7|12882.5|12879.7|291
1727794500000|2024-10-01 14:55:00|12885.1|12882.3|12886.1|12883.3|12887.9|12885.1|12884.4|12881.7|296
1727794800000|2024-10-01 15:00:00|12886|12883.2|12891.6|12888.8|12891.6|12889.4|12884.7|12882.9|292
1727795100000|2024-10-01 15:05:00|12891.7|12888.9|12895.4|12893.8|12895.5|12893.9|12891.4|12888.6|424
1727795400000|2024-10-01 15:10:00|12895.5|12893.9|12892.7|12891.1|12897.5|12895.2|12892.6|12891|289
1727795700000|2024-10-01 15:15:00|12892.8|12891.2|12887.3|12884.5|12892.8|12891.2|12887.3|12884.5|298
1727796000000|2024-10-01 15:20:00|12887.4|12884.6|12889.7|12886.9|12890.6|12888|12887.3|12884.5|262
1727796300000|2024-10-01 15:25:00|12889.6|12886.8|12889.3|12887.7|12890.7|12889.1|12888|12885.7|261
1727796600000|2024-10-01 15:30:00|12889.2|12887.6|12890.5|12888.9|12893|12891.4|12888.9|12886.7|365
1727796900000|2024-10-01 15:35:00|12890.6|12889|12887.4|12885.8|12892.5|12890.9|12887.4|12885.2|294
1727797200000|2024-10-01 15:40:00|12887.1|12885.5|12888.1|12885.3|12889.1|12886.3|12886.7|12884.3|230
1727797500000|2024-10-01 15:45:00|12888|12885.2|12882.8|12881.2|12888.1|12885.3|12882.7|12880.5|261
1727797800000|2024-10-01 15:50:00|12882.9|12881.3|12881.9|12880.3|12884.2|12881.7|12881.6|12879.8|212
1727798100000|2024-10-01 15:55:00|12882|12880.4|12882.9|12880.1|12883.8|12881|12881.3|12879.1|187
1727798400000|2024-10-01 16:00:00|12883|12880.2|12884.8|12882|12885.2|12882.4|12881.1|12879.4|217
1727798700000|2024-10-01 16:05:00|12884.7|12881.9|12883.2|12880.4|12884.7|12882.2|12881.8|12879.9|181
1727799000000|2024-10-01 16:10:00|12883.1|12880.3|12882.2|12879.4|12883.7|12880.9|12882.1|12879.3|203
1727799300000|2024-10-01 16:15:00|12882.3|12879.5|12883|12880.2|12883.3|12880.5|12881.9|12879.1|123
1727799600000|2024-10-01 16:20:00|12883.1|12880.3|12884.5|12881.7|12885.1|12882.3|12882.2|12879.9|161
1727799900000|2024-10-01 16:25:00|12884.4|12881.6|12884.3|12881.5|12884.5|12881.7|12882.7|12880.3|158
1727800200000|2024-10-01 16:30:00|12884.4|12881.6|12884.2|12881.4|12885.9|12883.1|12882.3|12879.5|242
1727800500000|2024-10-01 16:35:00|12884.3|12881.5|12885.4|12882.6|12888|12885.2|12882.9|12880.6|281
1727800800000|2024-10-01 16:40:00|12885.3|12882.5|12887.9|12885.1|12888.1|12885.4|12885.3|12882.5|343
1727801100000|2024-10-01 16:45:00|12887.8|12885|12890.8|12888|12892|12889.2|12887.4|12884.6|369
1727801400000|2024-10-01 16:50:00|12890.7|12887.9|12887.1|12884.3|12891|12888.2|12886.2|12883.4|323
1727801700000|2024-10-01 16:55:00|12886.9|12884.1|12888|12886.4|12888.4|12886.4|12886.1|12883.3|285
1727802000000|2024-10-01 17:00:00|12888.5|12885.7|12889.4|12886.6|12890.4|12887.6|12887.9|12885.5|345
1727802300000|2024-10-01 17:05:00|12889.3|12886.5|12891.9|12889.1|12893|12890.2|12889.3|12886.5|430
1727802600000|2024-10-01 17:10:00|12892.2|12889.4|12894.2|12891.4|12894.3|12891.5|12889.2|12886.4|373
1727802900000|2024-10-01 17:15:00|12894.1|12891.3|12895.2|12892.4|12896.1|12893.3|12893|12890.2|374
1727803200000|2024-10-01 17:20:00|12895.3|12892.5|12896.3|12893.5|12898.3|12895.5|12895.3|12892.5|193
1727803500000|2024-10-01 17:25:00|12896.2|12893.4|12895.2|12892.4|12897.8|12895|12894.9|12892.1|215
1727803800000|2024-10-01 17:30:00|12895.3|12892.5|12889.2|12886.4|12895.3|12892.5|12887.9|12885.1|493
1727804100000|2024-10-01 17:35:00|12889.3|12886.5|12887.9|12885.1|12890.4|12887.6|12887|12884.2|357
1727804400000|2024-10-01 17:40:00|12887.8|12885|12884.9|12882.1|12889.4|12886.6|12884.8|12882|396
1727804700000|2024-10-01 17:45:00|12884.8|12882|12885.3|12882.5|12885.9|12883.1|12884.2|12881.4|309
1727805000000|2024-10-01 17:50:00|12885.4|12882.6|12885.5|12882.7|12886.7|12883.9|12885|12882.2|175
1727805300000|2024-10-01 17:55:00|12885.4|12882.6|12884.8|12882|12885.7|12882.9|12884|12881.2|210
1727805600000|2024-10-01 18:00:00|12884.7|12881.9|12882.5|12879.7|12884.7|12881.9|12882.3|12879.5|236
1727805900000|2024-10-01 18:05:00|12882.4|12879.6|12883.2|12880.4|12883.4|12881.3|12882.1|12879.3|260
1727806200000|2024-10-01 18:10:00|12883.3|12880.5|12882.9|12880.1|12884.5|12881.7|12882.5|12879.7|215
1727806500000|2024-10-01 18:15:00|12882.7|12879.9|12882.6|12879.8|12883.2|12880.4|12882.4|12879.6|192
1727806800000|2024-10-01 18:20:00|12882.7|12879.9|12880.6|12877.8|12882.7|12879.9|12880.6|12877.8|181
1727807100000|2024-10-01 18:25:00|12880.8|12878|12879.9|12877.1|12880.9|12878.1|12879.7|12876.9|246
1727807400000|2024-10-01 18:30:00|12879.7|12876.9|12878.8|12876|12880.1|12877.3|12878.6|12875.8|199
1727807700000|2024-10-01 18:35:00|12878.9|12876.1|12879.3|12876.5|12879.6|12876.8|12878.2|12875.4|218
1727808000000|2024-10-01 18:40:00|12879.2|12876.4|12879.2|12876.4|12880.4|12877.6|12878.8|12876|153
1727808300000|2024-10-01 18:45:00|12879.1|12876.3|12877.7|12874.9|12879.6|12876.8|12877.7|12874.9|166
1727808600000|2024-10-01 18:50:00|12877.1|12875.5|12877.2|12874.4|12877.8|12875.6|12875.4|12873.8|166
1727808900000|2024-10-01 18:55:00|12877.1|12874.3|12876.2|12873.4|12878.2|12875.4|12876.1|12873.3|188
1727809200000|2024-10-01 19:00:00|12876.1|12873.3|12875.5|12872.7|12876.1|12873.3|12873.9|12871.1|217
1727809500000|2024-10-01 19:05:00|12875.4|12872.6|12876.5|12873.7|12877|12874.2|12875.4|12872.6|199
1727809800000|2024-10-01 19:10:00|12876.4|12873.6|12877.3|12874.5|12877.5|12874.7|12875.8|12873|173
1727810100000|2024-10-01 19:15:00|12877.4|12874.6|12877.5|12874.7|12878.4|12875.6|12876.8|12874|175
1727810400000|2024-10-01 19:20:00|12877.4|12874.6|12876.3|12873.5|12877.5|12874.7|12876.1|12873.3|103
1727810700000|2024-10-01 19:25:00|12876.2|12873.4|12874.5|12871.7|12876.5|12873.7|12873.2|12870.4|120
1727811000000|2024-10-01 19:30:00|12874.6|12871.8|12876.2|12873.4|12876.5|12873.7|12874.3|12871.5|199
1727811300000|2024-10-01 19:35:00|12876.1|12873.3|12875.4|12872.6|12877.2|12874.4|12875.3|12872.5|151
1727811600000|2024-10-01 19:40:00|12875.3|12872.5|12876.5|12873.7|12876.9|12874.1|12874.9|12872.1|150
1727811900000|2024-10-01 19:45:00|12876.4|12873.6|12877.2|12874.4|12878|12875.2|12876.4|12873.6|161
1727812200000|2024-10-01 19:50:00|12877.3|12874.5|12879|12876.2|12879.2|12876.4|12877|12874.2|139
1727812500000|2024-10-01 19:55:00|12879.1|12876.3|12881.6|12878.8|12882|12879.2|12878.9|12876.1|230
1727812800000|2024-10-01 20:00:00|12881.4|12878.6|12880.7|12877.9|12882.5|12879.7|12880.1|12877.3|120
1727813100000|2024-10-01 20:05:00|12880.6|12877.8|12880.4|12877.6|12880.8|12878|12880|12877.2|57
1727813400000|2024-10-01 20:10:00|12880.3|12877.5|12880.8|12878|12881.2|12878.4|12880.2|12877.4|101
1727813700000|2024-10-01 20:15:00|12880.9|12878.1|12879.5|12876.7|12881.1|12878.3|12878.5|12875.7|114
1727814000000|2024-10-01 20:20:00|12879.4|12876.6|12881.4|12878.6|12881.5|12878.7|12879.2|12876.4|82
1727814300000|2024-10-01 20:25:00|12881.5|12878.7|12882.3|12879.5|12882.5|12879.7|12881.4|12878.6|62
1727814600000|2024-10-01 20:30:00|12882.2|12879.4|12883.4|12880.6|12883.5|12880.7|12882.1|12879.3|61
1727814900000|2024-10-01 20:35:00|12883.3|12880.5|12883|12880.2|12883.5|12880.7|12882.5|12879.7|37
1727815200000|2024-10-01 20:40:00|12882.9|12880.1|12882.4|12879.6|12883.1|12880.3|12882.2|12879.4|186
1727815500000|2024-10-01 20:45:00|12882.3|12879.5|12882.8|12880|12882.9|12880.1|12882.2|12879.3|135
1727815800000|2024-10-01 20:50:00|12883|12878.8|12883.1|12878.8|12883.6|12880.5|12882.5|12878.5|389
1727816100000|2024-10-01 20:55:00|12883.4|12878.5|12884.4|12876.9|12884.9|12879.3|12882.8|12876.3|308
1727816400000|2024-10-01 21:00:00|12886.6|12875.6|12890.3|12874.3|12890.6|12875.6|12886.6|12873.3|13
1727816700000|2024-10-01 21:05:00|12890.4|12874.4|12889.9|12873.9|12891.4|12875.4|12889.5|12873.5|56
1727817000000|2024-10-01 21:10:00|12889.7|12873.7|12889|12873|12889.7|12873.7|12888.9|12872.9|26
1727817300000|2024-10-01 21:15:00|12888.9|12872.9|12889.5|12873.5|12889.8|12873.8|12888.9|12872.9|37
1727817600000|2024-10-01 21:20:00|12889.6|12873.6|12889.3|12873.3|12889.6|12873.6|12889|12873|51
1727817900000|2024-10-01 21:25:00|12889.2|12873.2|12889.9|12873.9|12889.9|12873.9|12888.9|12872.9|70
1727818200000|2024-10-01 21:30:00|12889.8|12873.8|12887.7|12871.7|12889.9|12873.9|12886.1|12870.1|317
1727818500000|2024-10-01 21:35:00|12887.6|12871.6|12884.4|12868.4|12888.8|12872.8|12883.6|12867.6|371
1727818800000|2024-10-01 21:40:00|12884.5|12868.5|12886.6|12870.6|12888.2|12872.2|12884.5|12868.5|207
1727819100000|2024-10-01 21:45:00|12886.8|12870.8|12890.7|12874.7|12890.8|12874.8|12886.4|12870.4|276
1727819400000|2024-10-01 21:50:00|12890.5|12874.5|12889.8|12873.8|12891.6|12875.6|12887.7|12871.7|302
1727819700000|2024-10-01 21:55:00|12889.6|12873.6|12889.1|12873.1|12890.9|12875|12887.4|12871.4|353
1727820000000|2024-10-01 22:00:00|12889.3|12873.3|12883.1|12873.2|12889.6|12873.6|12882.2|12868.4|305
1727820300000|2024-10-01 22:05:00|12883.7|12872.3|12883.1|12871.9|12884.3|12873.3|12882|12870.6|186
1727820600000|2024-10-01 22:10:00|12882.7|12871.8|12880.1|12875.8|12882.7|12876|12880.1|12871.8|130
1727820900000|2024-10-01 22:15:00|12880.6|12875.2|12878.9|12876.1|12880.7|12876.1|12878.8|12874.8|44
1727821200000|2024-10-01 22:20:00|12879|12876.2|12880.2|12877.4|12881|12877.4|12878.9|12875.4|45
1727821500000|2024-10-01 22:25:00|12880.8|12876.7|12880.6|12876.7|12880.9|12877.5|12880|12876.5|45
1727821800000|2024-10-01 22:30:00|12880.7|12876.6|12881.4|12877.8|12882.2|12878|12880|12876.6|82
1727822100000|2024-10-01 22:35:00|12881.9|12877.2|12880.6|12876.6|12881.9|12878.1|12880.3|12876.5|101
1727822400000|2024-10-01 22:40:00|12880.7|12876.7|12880.6|12877.8|12881.1|12877.8|12880.1|12876.6|63
1727822700000|2024-10-01 22:45:00|12880.7|12877.9|12881.4|12877.9|12881.6|12878.5|12880.6|12877.3|48
1727823000000|2024-10-01 22:50:00|12881.1|12878.3|12881.2|12878.4|12881.4|12878.4|12881|12877.9|31
1727823300000|2024-10-01 22:55:00|12881.1|12878.3|12882|12879.2|12882.3|12879.2|12880.9|12878.1|35
1727823600000|2024-10-01 23:00:00|12881.9|12879.1|12881.6|12878.8|12882.1|12879.3|12881.5|12878.7|58
1727823900000|2024-10-01 23:05:00|12881.7|12878.9|12882.8|12880|12882.8|12880|12881.6|12878.8|33
1727824200000|2024-10-01 23:10:00|12882.7|12879.9|12882.9|12880.1|12883.1|12880.3|12882.7|12879.9|47
1727824500000|2024-10-01 23:15:00|12882.8|12880|12882.9|12880.1|12883.7|12880.9|12882.6|12879.8|45
1727824800000|2024-10-01 23:20:00|12883|12880.2|12883|12880.2|12883.2|12880.4|12882.7|12879.9|31
1727825100000|2024-10-01 23:25:00|12882.9|12880.1|12881.9|12879.1|12883.2|12880.4|12881.9|12879.1|35
1727825400000|2024-10-01 23:30:00|12882|12879.2|12881|12878.2|12882.1|12879.3|12880.9|12878.1|57
1727825700000|2024-10-01 23:35:00|12881.1|12878.3|12880.9|12878.1|12882.1|12879.3|12880.8|12878|42
1727826000000|2024-10-01 23:40:00|12881|12878.2|12881.9|12879.1|12881.9|12879.1|12880.8|12878|32
1727826300000|2024-10-01 23:45:00|12882|12879.2|12882.9|12880.1|12883.1|12880.3|12881.9|12879.1|44
1727826600000|2024-10-01 23:50:00|12883|12880.2|12884.3|12881.5|12884.3|12882|12881.3|12878.9|86
1727826900000|2024-10-01 23:55:00|12884.2|12881.4|12883.4|12881.8|12885.1|12882.9|12883.3|12881.1|79
1727827200000|2024-10-02 00:00:00|12884.1|12881.3|12881.2|12879.6|12885.1|12882.8|12880.9|12879.3|210
1727827500000|2024-10-02 00:05:00|12881.3|12879.7|12884.2|12882.6|12884.5|12882.9|12881.3|12879.7|144
1727827800000|2024-10-02 00:10:00|12884.1|12882.5|12881.2|12879.6|12884.3|12882.7|12880.8|12879.2|122
1727828100000|2024-10-02 00:15:00|12881.1|12879.5|12881.3|12879.7|12882.8|12880.8|12880.8|12879.2|105
1727828400000|2024-10-02 00:20:00|12881.2|12879.6|12880.7|12877.9|12882|12880|12880.2|12877.8|119
1727828700000|2024-10-02 00:25:00|12880.1|12877.3|12877.1|12874.3|12880.3|12877.5|12877.1|12874.3|164
1727829000000|2024-10-02 00:30:00|12877|12874.2|12879|12876.2|12879.1|12876.3|12877|12874.2|111
1727829300000|2024-10-02 00:35:00|12879.1|12876.3|12878|12875.2|12881|12878.2|12877.6|12874.8|126
1727829600000|2024-10-02 00:40:00|12877.9|12875.1|12878.2|12875.4|12879.5|12876.7|12876|12874.3|166
1727829900000|2024-10-02 00:45:00|12878.1|12875.3|12878.9|12876.1|12880.9|12878.9|12877.1|12875.2|154
1727830200000|2024-10-02 00:50:00|12879|12876.2|12881.6|12878.8|12882|12879.2|12878.9|12876.1|212
1727830500000|2024-10-02 00:55:00|12881.5|12878.7|12880.8|12878|12882.2|12879.4|12879.4|12876.9|197
1727830800000|2024-10-02 01:00:00|12880.9|12878.1|12875.3|12872.5|12880.9|12878.1|12875.2|12872.4|215
1727831100000|2024-10-02 01:05:00|12875.2|12872.4|12873.3|12870.5|12875.5|12873|12871.2|12869.2|224
1727831400000|2024-10-02 01:10:00|12873.2|12870.4|12875.1|12872.3|12875.4|12873.2|12872.1|12870.2|155
1727831700000|2024-10-02 01:15:00|12875.2|12872.4|12877.4|12874.6|12878.1|12875.3|12873.6|12871|253
1727832000000|2024-10-02 01:20:00|12877.5|12874.7|12875.7|12874.1|12877.8|12875.4|12875|12873.4|190
1727832300000|2024-10-02 01:25:00|12875.8|12874.2|12873.5|12870.7|12875.8|12874.2|12872.7|12869.9|170
1727832600000|2024-10-02 01:30:00|12873.4|12870.6|12871.6|12870|12873.9|12871.1|12869.7|12866.9|247
1727832900000|2024-10-02 01:35:00|12871.5|12869.9|12870.3|12867.5|12872.2|12869.9|12869.6|12867.2|274
1727833200000|2024-10-02 01:40:00|12870.4|12867.6|12871.5|12869.9|12873.3|12871.7|12870|12867.2|251
1727833500000|2024-10-02 01:45:00|12871.6|12870|12869.2|12867.6|12871.6|12870|12868.8|12867.2|197
1727833800000|2024-10-02 01:50:00|12869.1|12867.5|12871.2|12868.4|12871.2|12868.5|12869|12867|226
1727834100000|2024-10-02 01:55:00|12871.3|12868.5|12873|12870.2|12873.8|12871.6|12870.9|12868.1|255
1727834400000|2024-10-02 02:00:00|12873.1|12870.3|12872|12869.2|12873.3|12871.1|12871.8|12869|155
1727834700000|2024-10-02 02:05:00|12872.1|12869.3|12872.8|12870|12874|12871.9|12871.6|12868.8|158
1727835000000|2024-10-02 02:10:00|12872.7|12869.9|12875|12872.2|12876|12873.8|12872.7|12869.9|167
1727835300000|2024-10-02 02:15:00|12874.3|12871.5|12872.3|12870.7|12875.1|12873|12872.3|12870.7|129
1727835600000|2024-10-02 02:20:00|12872.4|12870.8|12871|12869.4|12873.4|12871.8|12870.3|12868.7|168
1727835900000|2024-10-02 02:25:00|12871.3|12869.7|12872.2|12870.6|12873.4|12871.8|12871.1|12869.5|167
1727836200000|2024-10-02 02:30:00|12872.3|12870.7|12874.4|12872.8|12875.1|12873.5|12872.2|12870.6|192
1727836500000|2024-10-02 02:35:00|12874.5|12872.9|12873.4|12871.8|12874.6|12873|12873.1|12871.5|104
1727836800000|2024-10-02 02:40:00|12873.3|12871.7|12875.3|12873.7|12875.4|12873.8|12873.3|12871.7|93
1727837100000|2024-10-02 02:45:00|12875.4|12873.8|12874.3|12872.7|12875.4|12873.8|12873.4|12871.8|154
1727837400000|2024-10-02 02:50:00|12874.2|12872.6|12870.9|12869.3|12874.3|12872.7|12870.8|12869.2|157
1727837700000|2024-10-02 02:55:00|12870.8|12869.2|12869.8|12868.2|12871.2|12869.3|12868.1|12866|247
1727838000000|2024-10-02 03:00:00|12869.7|12868.1|12869.1|12867.5|12869.8|12868.2|12867.4|12865.8|208
1727838300000|2024-10-02 03:05:00|12869.2|12867.6|12870.1|12868.5|12870.2|12868.6|12867.3|12865.7|151
1727838600000|2024-10-02 03:10:00|12870.2|12868.6|12866.2|12864.6|12871.1|12869.5|12865.9|12864.3|224
1727838900000|2024-10-02 03:15:00|12866.3|12864.7|12865.9|12863.1|12867|12864.9|12865.2|12862.9|191
1727839200000|2024-10-02 03:20:00|12865.8|12863|12868.3|12866.7|12869.1|12867.5|12865.4|12862.8|153
1727839500000|2024-10-02 03:25:00|12868.4|12866.8|12869.6|12866.8|12870.3|12868|12868|12865.3|171
1727839800000|2024-10-02 03:30:00|12869.7|12866.9|12869.5|12866.7|12871.5|12868.7|12868|12865.3|159
1727840100000|2024-10-02 03:35:00|12869.4|12866.6|12869.6|12868|12870.9|12868.5|12868|12866|170
1727840400000|2024-10-02 03:40:00|12869.5|12867.9|12869.4|12867.8|12870.3|12868.7|12867.7|12865.4|178
1727840700000|2024-10-02 03:45:00|12869.5|12867.9|12870.5|12868.9|12870.7|12869.1|12869.1|12867.5|117
1727841000000|2024-10-02 03:50:00|12870.6|12869|12871.6|12868.8|12871.9|12870.1|12870.5|12868.6|162
1727841300000|2024-10-02 03:55:00|12871.7|12868.9|12871.5|12869.9|12872.2|12870.6|12871.2|12868.7|122
1727841600000|2024-10-02 04:00:00|12871.6|12870|12870.4|12868.8|12871.8|12870.2|12869.3|12867.7|92
1727841900000|2024-10-02 04:05:00|12870.5|12868.9|12870.1|12867.3|12871|12868.9|12869.7|12867.2|67
1727842200000|2024-10-02 04:10:00|12870|12867.2|12868.3|12865.5|12870.1|12867.9|12868|12865.4|115
1727842500000|2024-10-02 04:15:00|12868.2|12865.4|12868.4|12865.6|12868.8|12866|12867.5|12864.7|123
1727842800000|2024-10-02 04:20:00|12868.2|12865.4|12870.4|12867.6|12870.7|12867.9|12867.5|12864.7|180
1727843100000|2024-10-02 04:25:00|12870.3|12867.5|12869.7|12866.9|12870.6|12867.8|12869.2|12866.4|149
1727843400000|2024-10-02 04:30:00|12869.8|12867|12870.8|12868|12871.3|12868.5|12869.1|12866.3|226
1727843700000|2024-10-02 04:35:00|12870.7|12867.9|12873.3|12870.5|12875.1|12872.3|12870.6|12867.8|210
1727844000000|2024-10-02 04:40:00|12873.4|12870.6|12875.9|12873.1|12876.9|12874.1|12873.4|12870.6|153
1727844300000|2024-10-02 04:45:00|12876|12873.2|12877.4|12875.8|12877.9|12875.9|12875.8|12873|144
1727844600000|2024-10-02 04:50:00|12877.5|12875.9|12876.5|12874.9|12877.5|12875.9|12875.2|12873.6|157
1727844900000|2024-10-02 04:55:00|12876.4|12874.8|12881.1|12879.5|12882.2|12880.2|12876.3|12874|280
1727845200000|2024-10-02 05:00:00|12881.2|12879.6|12878.8|12876|12882.7|12880.7|12878.7|12875.9|278
1727845500000|2024-10-02 05:05:00|12878.7|12875.9|12878.8|12876|12879.3|12876.5|12877.7|12874.9|179
1727845800000|2024-10-02 05:10:00|12878.7|12875.9|12878.5|12875.7|12879.9|12877.1|12877.6|12874.8|211
1727846100000|2024-10-02 05:15:00|12878.6|12875.8|12879.2|12876.4|12879.9|12877.1|12878.4|12875.6|226
1727846400000|2024-10-02 05:20:00|12879.1|12876.3|12880.4|12878.8|12882.4|12880.5|12879|12876.2|217
1727846700000|2024-10-02 05:25:00|12880.5|12878.9|12883.7|12880.9|12884.5|12882.1|12880.3|12877.5|195
1727847000000|2024-10-02 05:30:00|12883.5|12880.7|12884.1|12881.3|12884.9|12882.1|12882.4|12879.6|251
1727847300000|2024-10-02 05:35:00|12884|12881.2|12886|12883.2|12886.2|12883.4|12881.2|12878.4|278
1727847600000|2024-10-02 05:40:00|12886.1|12883.3|12884.5|12881.7|12887.5|12884.7|12884.1|12881.3|251
1727847900000|2024-10-02 05:45:00|12884.7|12881.9|12885.3|12882.5|12886.8|12884|12882.5|12879.7|331
1727848200000|2024-10-02 05:50:00|12885.2|12882.4|12884.1|12881.3|12886.6|12883.8|12883.4|12880.6|270
1727848500000|2024-10-02 05:55:00|12884.2|12881.4|12885.6|12882.8|12886.4|12883.6|12883.6|12880.8|230
1727848800000|2024-10-02 06:00:00|12885.7|12882.9|12885.1|12882.3|12886.9|12884.7|12884.8|12882|277
1727849100000|2024-10-02 06:05:00|12885|12882.2|12884.8|12882|12885.1|12882.3|12883.1|12880.6|196
1727849400000|2024-10-02 06:10:00|12884.7|12881.9|12881.9|12879.1|12886.1|12883.7|12881.3|12878.5|209
1727849700000|2024-10-02 06:15:00|12882|12879.2|12880.2|12878.6|12882.1|12879.3|12880|12877.2|168
1727850000000|2024-10-02 06:20:00|12880.1|12878.5|12879.9|12878.3|12880.5|12878.9|12877.9|12876.3|126
1727850300000|2024-10-02 06:25:00|12880|12878.4|12878.6|12875.8|12881.5|12879.9|12877.8|12875.6|211
1727850600000|2024-10-02 06:30:00|12878.5|12875.7|12881.2|12879.6|12881.5|12879.9|12877.6|12874.8|234
1727850900000|2024-10-02 06:35:00|12881|12879.4|12880.2|12877.4|12881.2|12879.6|12879.1|12876.6|214
1727851200000|2024-10-02 06:40:00|12880.3|12877.5|12879.1|12877.5|12880.4|12878.3|12877|12874.8|219
1727851500000|2024-10-02 06:45:00|12878.7|12877.1|12881.2|12878.4|12881.2|12878.4|12877.2|12874.4|177
1727851800000|2024-10-02 06:50:00|12881.6|12878.8|12879.3|12877.7|12881.6|12879.5|12879.3|12877.7|137
1727852100000|2024-10-02 06:55:00|12879.5|12877.9|12879.6|12878|12880.4|12878.8|12878.2|12876.6|163
1727852400000|2024-10-02 07:00:00|12879.5|12877.9|12880.8|12879.2|12882|12880.4|12879.3|12877.7|258
1727852700000|2024-10-02 07:05:00|12880.9|12879.3|12880|12878.4|12881.2|12879.6|12879.1|12877.5|209
1727853000000|2024-10-02 07:10:00|12879.9|12878.3|12880.9|12878.1|12882.1|12879.8|12879.2|12877.6|248
1727853300000|2024-10-02 07:15:00|12881.1|12878.3|12882|12879.2|12882.5|12879.7|12879.8|12877|266
1727853600000|2024-10-02 07:20:00|12881.9|12879.1|12882.6|12881|12884.1|12881.9|12881.5|12879.1|313
1727853900000|2024-10-02 07:25:00|12882.7|12881.1|12883.1|12881.5|12884.2|12882.6|12881.8|12880.2|239
1727854200000|2024-10-02 07:30:00|12883.2|12881.6|12885|12882.2|12885.1|12883.2|12882|12880.1|247
1727854500000|2024-10-02 07:35:00|12884.8|12882|12883|12881.4|12884.9|12882.6|12880.6|12879|218
1727854800000|2024-10-02 07:40:00|12883.1|12881.5|12881.1|12879.5|12883.3|12881.7|12880.5|12878.9|182
1727855100000|2024-10-02 07:45:00|12881|12879.4|12881.7|12880.1|12883.2|12881.6|12880.3|12878.7|226
1727855400000|2024-10-02 07:50:00|12881.9|12880.3|12882.6|12881|12884.8|12882.4|12881.9|12880.3|244
1727855700000|2024-10-02 07:55:00|12882.7|12881.1|12881.4|12879.8|12882.9|12881.3|12880.2|12878.6|241
1727856000000|2024-10-02 08:00:00|12881.2|12879.6|12882.4|12880.8|12882.7|12881.1|12879.5|12877.9|302
1727856300000|2024-10-02 08:05:00|12882.5|12880.9|12880.5|12878.9|12883|12881.4|12880.4|12878.8|149
1727856600000|2024-10-02 08:10:00|12880.4|12878.8|12879.9|12877.1|12881.2|12878.9|12878|12876.1|234
1727856900000|2024-10-02 08:15:00|12879.8|12877|12876.2|12873.4|12879.9|12877.1|12875.4|12873.2|221
1727857200000|2024-10-02 08:20:00|12876.3|12873.5|12877.4|12875.8|12879|12876.5|12876.3|12873.5|198
1727857500000|2024-10-02 08:25:00|12877.5|12875.9|12877.1|12875.5|12878.4|12876.8|12876.7|12875.1|186
1727857800000|2024-10-02 08:30:00|12877|12875.4|12877.2|12875.6|12878.5|12876.9|12876.4|12874.8|214
1727858100000|2024-10-02 08:35:00|12877.3|12875.7|12875.6|12874|12877.5|12875.9|12875.2|12873.6|236
1727858400000|2024-10-02 08:40:00|12875.7|12874.1|12879.5|12877.9|12880.2|12878.6|12875.7|12874.1|177
1727858700000|2024-10-02 08:45:00|12879.4|12877.8|12881.7|12880.1|12882.1|12880.5|12879.2|12877.6|205
1727859000000|2024-10-02 08:50:00|12881.6|12880|12881.9|12880.3|12882.4|12880.8|12880.9|12879|173
1727859300000|2024-10-02 08:55:00|12881.8|12880.2|12882|12879.2|12883|12880.6|12881.1|12878.3|161
1727859600000|2024-10-02 09:00:00|12881.9|12879.1|12887.4|12884.6|12887.4|12884.6|12881.9|12879.1|250
1727859900000|2024-10-02 09:05:00|12887.5|12884.7|12885.7|12884.1|12888.1|12886.4|12885.2|12883.6|244
1727860200000|2024-10-02 09:10:00|12885.6|12884|12885.8|12884.2|12885.9|12884.3|12884.3|12882.7|195
1727860500000|2024-10-02 09:15:00|12885.9|12884.3|12885|12882.2|12886.9|12884.8|12883.3|12881.3|180
1727860800000|2024-10-02 09:20:00|12884.9|12882.1|12885.1|12882.3|12885.7|12883.4|12882.7|12880.5|300
1727861100000|2024-10-02 09:25:00|12885|12882.2|12886.2|12883.4|12886.3|12883.7|12883.9|12881.8|209
1727861400000|2024-10-02 09:30:00|12886.1|12883.3|12884.4|12882.8|12886.2|12884.1|12884|12882.4|148
1727861700000|2024-10-02 09:35:00|12884.3|12882.7|12886.3|12884.7|12887.5|12885.9|12884.2|12882|146
1727862000000|2024-10-02 09:40:00|12886.2|12884.6|12884.3|12882.7|12886.7|12885.1|12883.9|12882.3|162
1727862300000|2024-10-02 09:45:00|12884.4|12882.8|12887.2|12884.4|12887.5|12884.7|12884|12882.4|182
1727862600000|2024-10-02 09:50:00|12887.4|12884.6|12888.3|12886.7|12889|12887.4|12886.8|12884.6|165
1727862900000|2024-10-02 09:55:00|12888.4|12886.8|12886.7|12885.1|12888.6|12887|12886.6|12885|171
1727863200000|2024-10-02 10:00:00|12886.6|12885|12883.9|12882.3|12886.8|12885.2|12883.9|12881.9|177
1727863500000|2024-10-02 10:05:00|12884|12882.4|12885.1|12883.5|12885.8|12883.6|12882.9|12881.3|206
1727863800000|2024-10-02 10:10:00|12885.2|12883.6|12884.4|12881.6|12885.7|12883.8|12884.4|12881.6|149
1727864100000|2024-10-02 10:15:00|12884.3|12881.5|12884|12881.2|12884.4|12882.1|12882.3|12880|205
1727864400000|2024-10-02 10:20:00|12883.9|12881.1|12884.4|12882.8|12886|12883.2|12883.6|12881.1|231
1727864700000|2024-10-02 10:25:00|12884.3|12882.7|12883.6|12882|12885.2|12883.6|12883.5|12881.9|178
1727865000000|2024-10-02 10:30:00|12883.5|12881.9|12883.4|12881.8|12885.3|12883.1|12882.3|12880.6|240
1727865300000|2024-10-02 10:35:00|12883.3|12881.7|12887.2|12885.6|12887.5|12885.9|12883.1|12881.5|342
1727865600000|2024-10-02 10:40:00|12887.1|12885.5|12885.4|12883.8|12888.2|12886.6|12884.5|12882.9|230
1727865900000|2024-10-02 10:45:00|12885.5|12883.9|12886|12884.4|12887.7|12886.1|12885.5|12883.9|201
1727866200000|2024-10-02 10:50:00|12885.9|12884.3|12888.1|12886.5|12888.6|12887|12885.3|12883.7|194
1727866500000|2024-10-02 10:55:00|12888|12886.4|12888.5|12886.9|12889.8|12888.2|12887.2|12885.6|239
1727866800000|2024-10-02 11:00:00|12888.4|12886.8|12889.6|12888|12890.5|12888.9|12888|12886.4|158
1727867100000|2024-10-02 11:05:00|12889.3|12887.7|12888.1|12886.5|12889.6|12888|12887.3|12885.7|149
1727867400000|2024-10-02 11:10:00|12888.2|12886.6|12884.4|12882.8|12888.3|12886.7|12884.3|12882.7|160
1727867700000|2024-10-02 11:15:00|12884.6|12883|12886.5|12884.9|12886.7|12885.1|12883.9|12882.3|200
1727868000000|2024-10-02 11:20:00|12886.6|12885|12887.6|12886|12888.2|12886|12886.2|12884.2|201
1727868300000|2024-10-02 11:25:00|12888.1|12886.5|12886.3|12884.7|12888.3|12886.7|12885.8|12884.2|298
1727868600000|2024-10-02 11:30:00|12886.2|12884.6|12886|12884.4|12887.4|12885.8|12885.9|12884.3|191
1727868900000|2024-10-02 11:35:00|12886.1|12884.5|12886.9|12885.3|12888|12885.7|12885.1|12883.2|211
1727869200000|2024-10-02 11:40:00|12886.8|12885.2|12887.2|12885.6|12887.5|12885.9|12885.8|12884.2|158
1727869500000|2024-10-02 11:45:00|12887.1|12885.5|12885.8|12883|12888|12885.8|12885.1|12882.7|173
1727869800000|2024-10-02 11:50:00|12885.9|12883.1|12886.3|12883.5|12887.3|12884.5|12885.6|12882.8|191
1727870100000|2024-10-02 11:55:00|12886.4|12883.6|12886.3|12883.5|12887|12884.2|12885.2|12882.4|220
1727870400000|2024-10-02 12:00:00|12886.2|12883.4|12888.5|12885.7|12888.8|12886.5|12884.8|12882|296
1727870700000|2024-10-02 12:05:00|12888.7|12885.9|12886.8|12885.2|12888.9|12886.6|12885.2|12883.6|289
1727871000000|2024-10-02 12:10:00|12886.7|12885.1|12889.7|12884.6|12889.7|12886.9|12885.6|12883.3|338
1727871300000|2024-10-02 12:15:00|12889.8|12883.2|12895.7|12892.9|12897.1|12894.4|12889|12883|422
1727871600000|2024-10-02 12:20:00|12895.4|12893.8|12893.4|12891.8|12896.6|12894.7|12892.2|12890.6|334
1727871900000|2024-10-02 12:25:00|12893.3|12891.7|12896.7|12895.1|12897.2|12895.6|12891.9|12890.3|304
1727872200000|2024-10-02 12:30:00|12896.9|12895.3|12896.3|12893.5|12898.3|12896|12895.7|12893.4|220
1727872500000|2024-10-02 12:35:00|12896.4|12893.6|12894.8|12893.2|12896.7|12894.8|12894.2|12892.2|202
1727872800000|2024-10-02 12:40:00|12894.7|12893.1|12898.9|12896.1|12899|12896.2|12894.6|12893|233
1727873100000|2024-10-02 12:45:00|12899.1|12896.3|12898.8|12896|12900.9|12898.1|12898.4|12895.6|213
1727873400000|2024-10-02 12:50:00|12898.9|12896.1|12898.7|12897.1|12898.9|12897.2|12896.2|12894.6|137
1727873700000|2024-10-02 12:55:00|12898.6|12897|12900.4|12897.6|12901.7|12900.1|12897.5|12895.9|241
1727874000000|2024-10-02 13:00:00|12900.5|12897.7|12899.7|12898.1|12903.1|12900.3|12899.5|12897.5|216
1727874300000|2024-10-02 13:05:00|12899.8|12898.2|12895|12893.4|12899.8|12898.2|12893.3|12891.7|216
1727874600000|2024-10-02 13:10:00|12895.2|12893.6|12897.7|12894.9|12897.9|12895.3|12894.4|12892.8|229
1727874900000|2024-10-02 13:15:00|12897.8|12895|12896.7|12893.9|12899.9|12897.1|12896.4|12893.6|218
1727875200000|2024-10-02 13:20:00|12896.9|12894.1|12899.8|12897|12901|12898.2|12896.1|12893.3|270
1727875500000|2024-10-02 13:25:00|12899.9|12897.1|12901.7|12898.9|12902.3|12900.7|12899.2|12896.4|222
1727875800000|2024-10-02 13:30:00|12901.8|12899|12905.9|12904.3|12908|12905.2|12901.5|12898.9|274
1727876100000|2024-10-02 13:35:00|12906|12904.4|12906.9|12904.1|12907.2|12904.4|12903.4|12900.8|289
1727876400000|2024-10-02 13:40:00|12906.8|12904|12909.1|12906.3|12909.8|12907|12906.8|12904|374
1727876700000|2024-10-02 13:45:00|12909.2|12906.4|12904.3|12902.7|12910.1|12907.3|12904.2|12902.6|271
1727877000000|2024-10-02 13:50:00|12904.4|12902.8|12904.5|12901.7|12904.8|12902.9|12902.4|12899.6|252
1727877300000|2024-10-02 13:55:00|12904.6|12901.8|12907.2|12905.6|12907.9|12905.7|12903.9|12901.6|252
1727877600000|2024-10-02 14:00:00|12907.1|12905.5|12907.8|12905|12908.7|12907.1|12906.5|12904|297
1727877900000|2024-10-02 14:05:00|12907.9|12905.1|12906.5|12903.7|12908.2|12905.9|12903.8|12901|363
1727878200000|2024-10-02 14:10:00|12905.5|12903.9|12907.2|12905.6|12908.4|12906.8|12905|12903.4|250
1727878500000|2024-10-02 14:15:00|12907.1|12905.5|12911.9|12909.1|12912.6|12910.3|12907.1|12905|279
1727878800000|2024-10-02 14:20:00|12911.8|12909|12910.4|12908.8|12911.8|12909.9|12909|12906.7|295
1727879100000|2024-10-02 14:25:00|12910.3|12908.7|12914.1|12911.3|12914.8|12912.2|12910.1|12908.5|334
1727879400000|2024-10-02 14:30:00|12914.2|12911.4|12916.6|12913.8|12917.2|12915|12913|12911.3|222
1727879700000|2024-10-02 14:35:00|12916.7|12913.9|12916.8|12914|12918.5|12916.9|12915.3|12913.1|226
1727880000000|2024-10-02 14:40:00|12916.9|12914.1|12917.3|12915.7|12917.4|12915.8|12914.8|12912.2|223
1727880300000|2024-10-02 14:45:00|12917.5|12915.9|12919.3|12916.5|12921.7|12919.2|12916.8|12914.9|225
1727880600000|2024-10-02 14:50:00|12919.2|12916.4|12922.2|12919.4|12922.2|12919.4|12917.4|12915.4|305
1727880900000|2024-10-02 14:55:00|12922.1|12919.3|12922.4|12920.8|12925.3|12922.5|12920|12917.2|396
1727881200000|2024-10-02 15:00:00|12922.3|12920.7|12921.2|12918.4|12923.3|12921|12920.7|12917.9|461
1727881500000|2024-10-02 15:05:00|12921.4|12918.6|12920.3|12917.5|12922.3|12920.1|12918.4|12916.4|293
1727881800000|2024-10-02 15:10:00|12920.5|12917.7|12920.5|12918.9|12921.1|12918.9|12918.2|12916.6|299
1727882100000|2024-10-02 15:15:00|12920.6|12919|12917.3|12915.7|12920.7|12919.1|12917.3|12915.7|233
1727882400000|2024-10-02 15:20:00|12917.4|12915.8|12917|12914.2|12918.5|12916.2|12915.8|12913|270
1727882700000|2024-10-02 15:25:00|12917.1|12914.3|12917.2|12914.4|12918.4|12915.6|12916.1|12913.8|236
1727883000000|2024-10-02 15:30:00|12917.5|12914.7|12915.1|12912.3|12918.5|12916.1|12915.1|12912.3|280
1727883300000|2024-10-02 15:35:00|12915.2|12912.4|12913|12910.2|12915.3|12912.5|12912.5|12909.7|213
1727883600000|2024-10-02 15:40:00|12913.1|12910.3|12912.7|12909.9|12914.8|12912.7|12912.5|12909.8|197
1727883900000|2024-10-02 15:45:00|12912.6|12909.8|12910.6|12907.8|12913|12910.2|12910.1|12907.6|182
1727884200000|2024-10-02 15:50:00|12910.3|12907.5|12911.4|12908.6|12912.7|12910.6|12910|12907.5|223
1727884500000|2024-10-02 15:55:00|12911.3|12908.5|12911.1|12908.3|12912.4|12909.6|12910.4|12907.6|206
1727884800000|2024-10-02 16:00:00|12911.2|12908.4|12911.1|12908.3|12912.3|12909.6|12910.5|12908.2|162
1727885100000|2024-10-02 16:05:00|12911|12908.2|12911.9|12909.1|12912.2|12909.4|12909.7|12906.9|188
1727885400000|2024-10-02 16:10:00|12911.8|12909|12913.7|12910.9|12914|12911.2|12910.9|12908.1|254
1727885700000|2024-10-02 16:15:00|12913.8|12911|12912.9|12910.1|12914.5|12911.7|12912.4|12909.6|214
1727886000000|2024-10-02 16:20:00|12912.8|12910|12914.1|12911.3|12915.2|12912.4|12912.8|12910|303
1727886300000|2024-10-02 16:25:00|12914|12911.2|12915.7|12912.9|12915.9|12913.1|12913.1|12910.3|286
1727886600000|2024-10-02 16:30:00|12915.8|12913|12916.6|12913.8|12917.2|12914.4|12915.5|12912.7|272
1727886900000|2024-10-02 16:35:00|12916.7|12913.9|12918.4|12915.6|12919.1|12916.5|12916.5|12913.7|344
1727887200000|2024-10-02 16:40:00|12918.3|12915.5|12918.3|12916.7|12919.4|12916.9|12918.1|12915.3|350
1727887500000|2024-10-02 16:45:00|12918.2|12916.6|12919.1|12916.3|12919.1|12916.8|12917.1|12914.7|265
1727887800000|2024-10-02 16:50:00|12919.2|12916.4|12919.4|12916.6|12919.9|12917.1|12918.5|12915.7|237
1727888100000|2024-10-02 16:55:00|12919.5|12916.7|12918.7|12917.1|12920.1|12918.2|12918.5|12916.7|188
1727888400000|2024-10-02 17:00:00|12918.6|12917|12918.7|12917.1|12920.1|12918.5|12918.4|12916.8|216
1727888700000|2024-10-02 17:05:00|12918.8|12917.2|12919.5|12917.9|12919.8|12918.2|12918.1|12916.5|191
1727889000000|2024-10-02 17:10:00|12919.6|12918|12919.6|12918|12920.4|12918.8|12919.1|12917.5|271
1727889300000|2024-10-02 17:15:00|12919.7|12918.1|12919.8|12918.2|12921|12919.4|12918.5|12916.9|256
1727889600000|2024-10-02 17:20:00|12919.9|12918.3|12920.6|12919|12921.3|12919.2|12919.3|12917.7|237
1727889900000|2024-10-02 17:25:00|12920.7|12919.1|12920.9|12918.1|12921.7|12919.2|12919.2|12917.6|234
1727890200000|2024-10-02 17:30:00|12921.1|12918.3|12921.4|12918.6|12921.8|12919|12920.2|12917.4|249
1727890500000|2024-10-02 17:35:00|12921.3|12918.5|12921.9|12919.1|12922.2|12919.4|12920.5|12917.7|219
1727890800000|2024-10-02 17:40:00|12922|12919.2|12922.4|12920.8|12922.4|12920.8|12921|12919|203
1727891100000|2024-10-02 17:45:00|12922.3|12920.7|12920.8|12919.2|12922.5|12920.9|12920.2|12918.2|158
1727891400000|2024-10-02 17:50:00|12920.7|12919.1|12920.9|12919.3|12921.1|12919.5|12919.8|12918.2|188
1727891700000|2024-10-02 17:55:00|12920.7|12919.1|12920.4|12918.8|12921.2|12919.6|12919.5|12917.9|209
1727892000000|2024-10-02 18:00:00|12920.5|12918.9|12923.6|12922|12924.1|12922|12920.1|12918.5|285
1727892300000|2024-10-02 18:05:00|12923.5|12921.9|12923.7|12922.1|12924|12922.4|12923|12921.4|242
1727892600000|2024-10-02 18:10:00|12923.6|12922|12923.9|12922.3|12924.3|12922.7|12922.9|12921.3|203
1727892900000|2024-10-02 18:15:00|12923.8|12922.2|12926.1|12923.3|12926.2|12923.4|12923.6|12922|217
1727893200000|2024-10-02 18:20:00|12926|12923.2|12926.1|12923.3|12926.3|12924|12925.1|12922.8|179
1727893500000|2024-10-02 18:25:00|12926.2|12923.4|12927.1|12925.5|12928.8|12926.5|12925.8|12923|334
1727893800000|2024-10-02 18:30:00|12927.3|12925.7|12927.3|12925.7|12928.9|12926.5|12926.6|12924.6|293
1727894100000|2024-10-02 18:35:00|12927.4|12925.8|12928.6|12925.8|12929|12926.8|12927.2|12925.6|215
1727894400000|2024-10-02 18:40:00|12928.7|12925.9|12928|12925.2|12928.9|12926.6|12926.3|12924.3|215
1727894700000|2024-10-02 18:45:00|12927.9|12925.1|12928.5|12925.7|12928.5|12925.7|12926.7|12923.9|225
1727895000000|2024-10-02 18:50:00|12928|12926.4|12927.3|12925.7|12928.9|12926.9|12927.2|12925.6|237
1727895300000|2024-10-02 18:55:00|12927.2|12925.6|12928.4|12926.8|12930.9|12928.6|12927.2|12924.8|263
1727895600000|2024-10-02 19:00:00|12928.5|12926.9|12928.2|12926.6|12929.5|12927.3|12928.1|12926.1|403
1727895900000|2024-10-02 19:05:00|12928.1|12926.5|12929.6|12926.8|12930.6|12927.8|12927.9|12926.3|315
1727896200000|2024-10-02 19:10:00|12929.8|12927|12927.3|12924.5|12929.8|12927|12927.1|12924.3|272
1727896500000|2024-10-02 19:15:00|12927.2|12924.4|12927.1|12924.3|12927.4|12925|12926.5|12923.9|179
1727896800000|2024-10-02 19:20:00|12927|12924.2|12927.1|12925.5|12927.7|12925.7|12926.1|12924|191
1727897100000|2024-10-02 19:25:00|12927.2|12925.6|12926.7|12925.1|12927.3|12925.7|12926.1|12924.5|243
1727897400000|2024-10-02 19:30:00|12926.8|12925.2|12926.2|12924.6|12927.8|12926.2|12925.7|12924.1|258
1727897700000|2024-10-02 19:35:00|12926.3|12924.7|12926.3|12924.7|12926.7|12925.1|12925.9|12924.3|195
1727898000000|2024-10-02 19:40:00|12926.2|12924.6|12923.9|12921.1|12926.7|12924.9|12923.3|12921|276
1727898300000|2024-10-02 19:45:00|12924.2|12921.4|12922.3|12919.5|12924.6|12921.8|12922.1|12919.3|189
1727898600000|2024-10-02 19:50:00|12922.4|12919.6|12922.7|12919.9|12923.2|12920.4|12921.8|12919|180
1727898900000|2024-10-02 19:55:00|12922.8|12920|12920.1|12917.3|12922.9|12920.6|12919.5|12916.7|237
1727899200000|2024-10-02 20:00:00|12920|12917.2|12920.9|12918.1|12921.2|12918.4|12918.6|12915.8|282
1727899500000|2024-10-02 20:05:00|12921|12918.2|12920.9|12918.1|12921.8|12919.3|12919.2|12916.4|273
1727899800000|2024-10-02 20:10:00|12920.8|12918|12919.9|12917.1|12920.9|12918.1|12919.3|12916.8|285
1727900100000|2024-10-02 20:15:00|12919.8|12917|12916.8|12914|12920.1|12917.3|12916.5|12913.7|312
1727900400000|2024-10-02 20:20:00|12916.7|12913.9|12917.8|12915|12918.1|12915.3|12916.4|12913.6|214
1727900700000|2024-10-02 20:25:00|12917.9|12915.1|12919|12916.2|12919.1|12916.3|12917.8|12915|203
1727901000000|2024-10-02 20:30:00|12918.9|12916.1|12919.9|12917.1|12920.2|12917.4|12918.4|12915.6|186
1727901300000|2024-10-02 20:35:00|12919.8|12917|12918.4|12916.8|12919.9|12917.1|12918.1|12915.3|170
1727901600000|2024-10-02 20:40:00|12919|12916.2|12918.7|12915.9|12919.1|12916.3|12918.6|12915.8|85
1727901900000|2024-10-02 20:45:00|12918.6|12915.8|12919.8|12917|12920.1|12917.3|12918.5|12915.7|95
1727902200000|2024-10-02 20:50:00|12920.8|12918|12921.2|12918.4|12923.3|12919.5|12920.7|12917.4|277
1727902500000|2024-10-02 20:55:00|12921.3|12918.5|12921.7|12915.6|12923|12918.9|12921.2|12915.6|316
1727902800000|2024-10-02 21:00:00|12923.5|12913.2|12926.1|12910.1|12927|12913.4|12923.5|12910.1|17
1727903100000|2024-10-02 21:05:00|12926|12910|12926.5|12910.5|12926.7|12910.7|12926|12910|13
1727903400000|2024-10-02 21:10:00|12926.9|12910.9|12927.3|12911.3|12927.7|12911.7|12926.5|12910.5|104
1727903700000|2024-10-02 21:15:00|12927.4|12911.4|12925.3|12909.3|12927.4|12911.4|12925.3|12909.3|19
1727904000000|2024-10-02 21:20:00|12925.6|12909.6|12925.8|12909.8|12926.1|12910.1|12925.6|12909.6|15
1727904300000|2024-10-02 21:25:00|12925.9|12909.9|12926|12910|12927|12911|12925.4|12909.4|25
1727904600000|2024-10-02 21:30:00|12926.1|12910.1|12923.4|12907.4|12926.3|12910.3|12923.1|12907.1|158
1727904900000|2024-10-02 21:35:00|12923.3|12907.3|12923.6|12907.6|12924.5|12908.5|12922.8|12906.8|167
1727905200000|2024-10-02 21:40:00|12923.8|12907.8|12923.2|12907.3|12924.3|12908.3|12922.3|12906.8|126
1727905500000|2024-10-02 21:45:00|12923|12907.2|12922.8|12907.7|12923.4|12907.9|12922.4|12907.2|88
1727905800000|2024-10-02 21:50:00|12923.5|12907.8|12923.8|12907.8|12924|12908.2|12922.9|12907.6|84
1727906100000|2024-10-02 21:55:00|12923.7|12907.7|12922.3|12908.9|12923.9|12909.6|12922.2|12907.6|112
1727906400000|2024-10-02 22:00:00|12924.6|12909|12924.8|12910.8|12926.5|12911.9|12921.6|12906.4|264
1727906700000|2024-10-02 22:05:00|12924.7|12911.8|12925.9|12911.4|12928|12912.9|12923.1|12907.8|511
1727907000000|2024-10-02 22:10:00|12926|12911.3|12921.3|12916.4|12926.1|12916.5|12920.4|12911.3|247
1727907300000|2024-10-02 22:15:00|12920.5|12916.6|12920.7|12917|12921.9|12918|12920.1|12916.3|83
1727907600000|2024-10-02 22:20:00|12920.6|12917.5|12920|12917.2|12920.8|12917.6|12919.7|12916.8|55
1727907900000|2024-10-02 22:25:00|12920.3|12916.8|12923.6|12920|12923.7|12920.6|12919.9|12916.8|77
1727908200000|2024-10-02 22:30:00|12923.5|12920.3|12922.5|12919.7|12926.7|12922.6|12920|12915.7|317
1727908500000|2024-10-02 22:35:00|12922.6|12919.8|12922.2|12919.4|12923.9|12920.8|12921.9|12918.5|163
1727908800000|2024-10-02 22:40:00|12922.3|12918.7|12922|12919.2|12922.9|12919.6|12921.7|12918.7|78
1727909100000|2024-10-02 22:45:00|12922.1|12919.3|12922|12919.2|12922.6|12919.6|12921.8|12918.9|45
1727909400000|2024-10-02 22:50:00|12922.1|12919.3|12923.1|12920.3|12923.3|12920.5|12922|12919.1|41
1727909700000|2024-10-02 22:55:00|12923.2|12920.4|12923.1|12920.3|12924.5|12921.7|12922.2|12919.4|73
1727910000000|2024-10-02 23:00:00|12923|12920.2|12925.6|12922.8|12925.7|12922.9|12923|12920.2|120
1727910300000|2024-10-02 23:05:00|12925.7|12922.9|12924.3|12921.5|12925.7|12922.9|12924.2|12921.4|81
1727910600000|2024-10-02 23:10:00|12924.4|12921.6|12923.8|12921|12924.5|12921.7|12922.8|12920|69
1727910900000|2024-10-02 23:15:00|12923.7|12920.9|12923.9|12921.1|12924.1|12921.3|12923.5|12920.7|101
1727911200000|2024-10-02 23:20:00|12924|12921.2|12923.4|12920.6|12924.1|12921.3|12923.2|12920.4|81
1727911500000|2024-10-02 23:25:00|12923.3|12920.5|12921.8|12919|12924.5|12921.7|12921.7|12918.9|95
1727911800000|2024-10-02 23:30:00|12921.7|12918.9|12921.9|12919.1|12922.4|12919.6|12921.4|12918.6|86
1727912100000|2024-10-02 23:35:00|12922|12919.2|12922.7|12919.9|12922.8|12920|12921.6|12918.8|53
1727912400000|2024-10-02 23:40:00|12922.6|12919.8|12922.8|12920|12922.8|12920|12922|12919.2|42
1727912700000|2024-10-02 23:45:00|12922.7|12919.9|12922|12919.2|12924.3|12921.5|12921.5|12918.7|135
1727913000000|2024-10-02 23:50:00|12921.9|12919.1|12921.4|12918.6|12922.3|12919.5|12920.8|12918|127
1727913300000|2024-10-02 23:55:00|12921.5|12918.7|12922.8|12920|12923|12920.2|12921.5|12918.7|84
1727913600000|2024-10-03 00:00:00|12922.7|12919.9|12923.5|12920.7|12924.7|12921.9|12921.9|12919.1|151
1727913900000|2024-10-03 00:05:00|12923.2|12920.4|12922.7|12919.9|12924.7|12922.1|12922.5|12919.7|95
1727914200000|2024-10-03 00:10:00|12922.8|12920|12924|12921.2|12924.4|12921.6|12922.8|12920|112
1727914500000|2024-10-03 00:15:00|12924.1|12921.3|12927.2|12924.4|12927.4|12924.6|12923.9|12921.1|119
1727914800000|2024-10-03 00:20:00|12927.3|12924.5|12929.1|12926.3|12929.4|12926.6|12927.2|12924.4|103
1727915100000|2024-10-03 00:25:00|12929.2|12926.4|12935|12932.2|12936.1|12933.3|12929.2|12926.4|155
1727915400000|2024-10-03 00:30:00|12934.9|12932.1|12933.2|12930.4|12936|12933.2|12932.5|12929.7|172
1727915700000|2024-10-03 00:35:00|12933.3|12930.5|12931.1|12929.5|12934|12931.2|12931.1|12929|144
1727916000000|2024-10-03 00:40:00|12931.2|12929.6|12933.7|12930.9|12934|12931.7|12931.1|12928.9|66
1727916300000|2024-10-03 00:45:00|12933.4|12930.6|12935.6|12932.8|12935.6|12932.8|12933|12930.2|117
1727916600000|2024-10-03 00:50:00|12935.8|12933|12935.7|12932.9|12935.9|12933.1|12934.9|12932.1|113
1727916900000|2024-10-03 00:55:00|12935.9|12933.1|12934.1|12932.5|12937.1|12934.8|12934.1|12932.2|166
1727917200000|2024-10-03 01:00:00|12934|12932.4|12936.6|12933.8|12937.9|12935.8|12933.8|12932.2|156
1727917500000|2024-10-03 01:05:00|12936.7|12933.9|12942.7|12939.9|12942.8|12940|12935.4|12933.2|254
1727917800000|2024-10-03 01:10:00|12942.8|12940|12939.9|12937.1|12943.5|12941.6|12939.3|12936.6|177
1727918100000|2024-10-03 01:15:00|12939.8|12937|12937.3|12934.5|12939.9|12937.1|12936.1|12933.3|211
1727918400000|2024-10-03 01:20:00|12937.4|12934.6|12936.1|12933.3|12938.6|12936.6|12935.8|12933|196
1727918700000|2024-10-03 01:25:00|12936.2|12933.4|12937.3|12934.5|12938.9|12936.1|12936.2|12933.4|183
1727919000000|2024-10-03 01:30:00|12937.1|12934.3|12940.2|12938.6|12940.8|12938.8|12936.6|12933.8|246
1727919300000|2024-10-03 01:35:00|12940.1|12938.5|12944.3|12942.7|12945|12942.7|12939.9|12937.3|255
1727919600000|2024-10-03 01:40:00|12944.4|12942.8|12942.5|12940.9|12947.3|12945.6|12942.1|12940|222
1727919900000|2024-10-03 01:45:00|12942.6|12941|12941.3|12938.5|12943.7|12941.3|12940.4|12938.2|161
1727920200000|2024-10-03 01:50:00|12941.2|12938.4|12939.7|12936.9|12942|12939.3|12938.9|12936.1|171
1727920500000|2024-10-03 01:55:00|12939.6|12936.8|12936.9|12934.1|12939.7|12936.9|12936.9|12934.1|130
1727920800000|2024-10-03 02:00:00|12937|12934.2|12940.9|12939.3|12941|12939.4|12936.8|12934|147
1727921100000|2024-10-03 02:05:00|12940.8|12939.2|12945.6|12942.8|12945.7|12942.9|12940.5|12938.9|149
1727921400000|2024-10-03 02:10:00|12945.5|12942.7|12944.3|12941.5|12945.6|12942.8|12942.5|12940.5|161
1727921700000|2024-10-03 02:15:00|12944.4|12941.6|12945.9|12943.1|12946|12943.2|12942.6|12939.8|158
1727922000000|2024-10-03 02:20:00|12945.8|12943|12944.4|12941.6|12945.8|12943|12943.1|12940.3|134
1727922300000|2024-10-03 02:25:00|12944.3|12941.5|12942.9|12940.1|12944.3|12941.6|12942.5|12939.9|149
1727922600000|2024-10-03 02:30:00|12942.8|12940|12944.7|12941.9|12945.2|12942.4|12942|12939.2|132
1727922900000|2024-10-03 02:35:00|12944.6|12941.8|12946.2|12943.4|12947.2|12944.4|12944.2|12941.4|114
1727923200000|2024-10-03 02:40:00|12946.3|12943.5|12946.2|12943.4|12946.8|12944|12945.2|12943|81
1727923500000|2024-10-03 02:45:00|12946.3|12943.5|12944.1|12941.3|12946.3|12944.2|12942.2|12940.4|127
1727923800000|2024-10-03 02:50:00|12944.2|12941.4|12944|12942.4|12944.2|12942.6|12942.7|12940.3|114
1727924100000|2024-10-03 02:55:00|12943.9|12942.3|12947.5|12944.7|12948.1|12945.3|12943.9|12942.3|150
1727924400000|2024-10-03 03:00:00|12947.6|12944.8|12949|12946.2|12949.1|12946.3|12947.4|12944.6|166
1727924700000|2024-10-03 03:05:00|12948.9|12946.1|12948.5|12945.7|12949.8|12947.3|12948.1|12945.6|176
1727925000000|2024-10-03 03:10:00|12948.6|12945.8|12948.4|12945.6|12949.2|12947.3|12947.8|12945.6|119
1727925300000|2024-10-03 03:15:00|12948.3|12945.5|12948.3|12945.5|12948.5|12945.7|12947.5|12944.7|103
1727925600000|2024-10-03 03:20:00|12948.4|12945.6|12953|12950.2|12954.2|12951.4|12948.4|12945.6|149
1727925900000|2024-10-03 03:25:00|12953.1|12950.3|12956|12953.2|12956.7|12953.9|12953.1|12950.3|150
1727926200000|2024-10-03 03:30:00|12955.9|12953.1|12955|12952.2|12956|12953.2|12954.3|12951.6|83
1727926500000|2024-10-03 03:35:00|12954.9|12952.1|12954.5|12951.7|12956.6|12954.1|12954.3|12951.5|135
1727926800000|2024-10-03 03:40:00|12954.4|12951.6|12953.3|12950.5|12954.4|12951.6|12953|12950.2|137
1727927100000|2024-10-03 03:45:00|12953.2|12950.4|12951.7|12948.9|12953.3|12950.8|12951.1|12948.9|96
1727927400000|2024-10-03 03:50:00|12951.8|12949|12950.7|12947.9|12951.9|12949.1|12949.4|12947.5|128
1727927700000|2024-10-03 03:55:00|12950.6|12947.8|12951|12948.2|12951.9|12949.1|12950.6|12947.8|92
1727928000000|2024-10-03 04:00:00|12950.9|12948.1|12952.6|12949.8|12952.7|12949.9|12950.9|12948.1|107
1727928300000|2024-10-03 04:05:00|12952.7|12949.9|12952.3|12949.5|12953.4|12950.6|12951.4|12949.4|112
1727928600000|2024-10-03 04:10:00|12952.2|12949.4|12952.4|12949.6|12952.7|12950|12950.3|12948.7|98
1727928900000|2024-10-03 04:15:00|12952.5|12949.7|12951.4|12949.8|12952.5|12950|12951.1|12949|68
1727929200000|2024-10-03 04:20:00|12951.3|12949.7|12950.3|12948.7|12951.4|12949.8|12950.2|12948.6|108
1727929500000|2024-10-03 04:25:00|12950.2|12948.6|12950.3|12947.5|12950.4|12948.8|12949.3|12947.2|90
1727929800000|2024-10-03 04:30:00|12950.2|12947.4|12951.5|12949.9|12952.5|12950.9|12950.2|12947.4|98
1727930100000|2024-10-03 04:35:00|12951.6|12950|12950.5|12947.7|12951.7|12950.1|12950|12947.2|102
1727930400000|2024-10-03 04:40:00|12950.4|12947.6|12952.3|12949.5|12952.4|12949.9|12949.9|12947.3|61
1727930700000|2024-10-03 04:45:00|12952.2|12949.4|12951.6|12950|12953|12951.4|12951.4|12949.4|68
1727931000000|2024-10-03 04:50:00|12952.2|12950.6|12952.5|12950.9|12953.5|12951.6|12952.2|12950.2|80
1727931300000|2024-10-03 04:55:00|12952.6|12951|12954.1|12952.5|12954.7|12952.6|12952.5|12950.9|88
1727931600000|2024-10-03 05:00:00|12953.6|12952|12952.9|12951.3|12954.3|12952.7|12952.6|12951|102
1727931900000|2024-10-03 05:05:00|12952.8|12951.2|12958.1|12956.5|12958.3|12956.7|12952.8|12951.2|209
1727932200000|2024-10-03 05:10:00|12958|12956.4|12958.3|12956.7|12959|12957.4|12956.8|12954.8|128
1727932500000|2024-10-03 05:15:00|12958.2|12956.6|12958.5|12956.9|12959.2|12957|12956.4|12954.8|121
1727932800000|2024-10-03 05:20:00|12958.6|12957|12960.5|12957.7|12962.8|12960.1|12958.6|12956.2|157
1727933100000|2024-10-03 05:25:00|12960.6|12957.8|12959.2|12956.4|12960.7|12957.9|12958.8|12956.2|117
1727933400000|2024-10-03 05:30:00|12959.1|12956.3|12957.1|12954.3|12959.1|12956.3|12956.2|12953.8|179
1727933700000|2024-10-03 05:35:00|12957|12954.2|12956.3|12954.7|12957.8|12956.2|12956.2|12953.6|179
1727934000000|2024-10-03 05:40:00|12956.2|12954.6|12956.7|12955.1|12957.3|12955.7|12955.5|12953.9|152
1727934300000|2024-10-03 05:45:00|12956.6|12955|12954.6|12951.8|12956.6|12955|12953.2|12951.1|191
1727934600000|2024-10-03 05:50:00|12954.5|12951.7|12955.3|12952.5|12955.8|12953|12953.3|12951.2|153
1727934900000|2024-10-03 05:55:00|12955.2|12952.4|12954.3|12952.7|12955.7|12952.9|12954.1|12951.9|83
1727935200000|2024-10-03 06:00:00|12954.4|12952.8|12953.8|12951|12956.1|12953.8|12952.2|12950.2|265
1727935500000|2024-10-03 06:05:00|12953.6|12950.8|12953.1|12950.3|12954.7|12952.3|12952.7|12949.9|185
1727935800000|2024-10-03 06:10:00|12952.6|12951|12952.4|12949.6|12953.4|12951.3|12951.6|12948.8|194
1727936100000|2024-10-03 06:15:00|12952.3|12949.5|12952.6|12949.8|12953.5|12951.3|12952|12949.2|145
1727936400000|2024-10-03 06:20:00|12952.8|12950|12953.4|12950.6|12953.6|12951.3|12951.5|12949.6|172
1727936700000|2024-10-03 06:25:00|12953.5|12950.7|12955.9|12953.1|12956.5|12954.4|12953.2|12950.7|105
1727937000000|2024-10-03 06:30:00|12955.8|12953|12953.5|12950.7|12957.7|12954.9|12953.5|12950.7|233
1727937300000|2024-10-03 06:35:00|12953.6|12950.8|12951.8|12949|12954.3|12952|12951.5|12948.7|269
1727937600000|2024-10-03 06:40:00|12951.9|12949.1|12950.9|12948.1|12951.9|12949.1|12950.5|12947.7|155
1727937900000|2024-10-03 06:45:00|12951|12948.2|12948.2|12946.6|12951|12948.2|12948|12945.7|168
1727938200000|2024-10-03 06:50:00|12948.3|12946.7|12949.6|12946.8|12949.8|12947.4|12947.8|12945|121
1727938500000|2024-10-03 06:55:00|12949.5|12946.7|12950.3|12948.7|12951|12948.8|12948.5|12945.7|171
1727938800000|2024-10-03 07:00:00|12950.2|12948.6|12955.4|12952.6|12955.7|12952.9|12949.2|12947.6|281
1727939100000|2024-10-03 07:05:00|12955.5|12952.7|12952.3|12950.7|12956.2|12953.4|12951.3|12949.7|277
1727939400000|2024-10-03 07:10:00|12952|12950.4|12948.9|12947.3|12952.4|12950.8|12948.3|12946.7|241
1727939700000|2024-10-03 07:15:00|12949.1|12947.5|12948.4|12946.8|12952|12950.4|12948.1|12946.3|338
1727940000000|2024-10-03 07:20:00|12948.2|12946.6|12950.7|12947.9|12950.8|12948.7|12946.9|12945.3|243
1727940300000|2024-10-03 07:25:00|12950.8|12948|12950.3|12948.7|12952.7|12950.3|12949.2|12947.6|283
1727940600000|2024-10-03 07:30:00|12950.5|12948.9|12950.2|12948.6|12951.9|12950.3|12949.5|12947.9|316
1727940900000|2024-10-03 07:35:00|12950.4|12948.8|12950.8|12949.2|12952.3|12950.7|12949.6|12948|293
1727941200000|2024-10-03 07:40:00|12950.9|12949.3|12952.7|12951.1|12953.6|12952|12950.7|12949.1|239
1727941500000|2024-10-03 07:45:00|12952.6|12951|12952.2|12949.4|12953.7|12952.1|12951.6|12949.4|235
1727941800000|2024-10-03 07:50:00|12952.1|12949.3|12950.6|12949|12954.1|12951.3|12950|12948.4|321
1727942100000|2024-10-03 07:55:00|12950.7|12949.1|12950.4|12948.8|12951.6|12949.7|12949.5|12947.9|299
1727942400000|2024-10-03 08:00:00|12950.3|12948.7|12950.7|12949.1|12951.8|12950|12949.8|12948|283
1727942700000|2024-10-03 08:05:00|12950.6|12949|12950.6|12949|12952.5|12949.8|12950|12948.4|284
1727943000000|2024-10-03 08:10:00|12950.7|12949.1|12950.8|12949.2|12952.8|12950.7|12950.1|12948.5|320
1727943300000|2024-10-03 08:15:00|12950.9|12949.3|12951.1|12949.5|12953.7|12951.1|12950.3|12947.9|223
1727943600000|2024-10-03 08:20:00|12951.2|12949.6|12950.4|12948.8|12951.8|12950.2|12948.9|12946.8|253
1727943900000|2024-10-03 08:25:00|12950.3|12948.7|12951.8|12950.2|12952.2|12950.3|12949.1|12946.8|230
1727944200000|2024-10-03 08:30:00|12952.3|12950.7|12951.6|12950|12952.3|12950.7|12950|12948.4|228
1727944500000|2024-10-03 08:35:00|12951.5|12949.9|12952.6|12951|12952.6|12951|12950.1|12948.5|233
1727944800000|2024-10-03 08:40:00|12952.7|12951.1|12955.5|12953.9|12955.9|12954|12952.7|12950.9|215
1727945100000|2024-10-03 08:45:00|12955.4|12953.8|12959.8|12958.2|12960|12958.4|12954.4|12952.8|246
1727945400000|2024-10-03 08:50:00|12959.7|12958.1|12960.8|12959.2|12962.8|12960.7|12959|12957.4|240
1727945700000|2024-10-03 08:55:00|12960.7|12959.1|12962.4|12960.8|12962.5|12960.9|12960.1|12957.3|245
1727946000000|2024-10-03 09:00:00|12962.5|12960.9|12967.3|12964.5|12967.9|12965.1|12962.5|12960.9|327
1727946300000|2024-10-03 09:05:00|12967.4|12964.6|12964.2|12961.4|12967.7|12964.9|12963.1|12961.1|250
1727946600000|2024-10-03 09:10:00|12964.1|12961.3|12964.3|12962.7|12964.4|12962.8|12962.5|12960.5|254
1727946900000|2024-10-03 09:15:00|12964.4|12962.8|12964.2|12961.4|12966|12963.8|12963.6|12960.8|290
1727947200000|2024-10-03 09:20:00|12964.3|12961.5|12961.5|12958.7|12964.6|12962.3|12958.6|12955.8|276
1727947500000|2024-10-03 09:25:00|12961.6|12958.8|12961.4|12959.8|12961.7|12959.9|12959.2|12957.3|250
1727947800000|2024-10-03 09:30:00|12961.5|12959.9|12961.3|12959.7|12962.4|12960.8|12960.1|12958.5|158
1727948100000|2024-10-03 09:35:00|12961.4|12959.8|12962.7|12961.1|12963.8|12962.2|12959.3|12957.7|229
1727948400000|2024-10-03 09:40:00|12962.6|12961|12961.5|12959.9|12962.6|12961|12960.4|12958.5|195
1727948700000|2024-10-03 09:45:00|12961.6|12960|12963.8|12961|12964.5|12961.9|12961.5|12959.9|199
1727949000000|2024-10-03 09:50:00|12963.7|12960.9|12968.5|12966.9|12968.6|12967|12963.7|12960.9|232
1727949300000|2024-10-03 09:55:00|12968.8|12967.2|12972.2|12970.6|12972.3|12970.7|12968.3|12966.7|275
1727949600000|2024-10-03 10:00:00|12972.3|12970.7|12970.8|12969.2|12972.7|12970.7|12970.5|12968.3|242
1727949900000|2024-10-03 10:05:00|12970.7|12969.1|12971.7|12970.1|12974.9|12972.1|12970.6|12968.8|258
1727950200000|2024-10-03 10:10:00|12971.8|12970.2|12971.1|12969.5|12973.9|12971.8|12970.5|12968.9|200
1727950500000|2024-10-03 10:15:00|12971.2|12969.6|12970.6|12969|12971.2|12969.6|12970.2|12968.6|198
1727950800000|2024-10-03 10:20:00|12970.7|12969.1|12970.5|12967.7|12971|12969.4|12969.9|12967.1|190
1727951100000|2024-10-03 10:25:00|12970.7|12967.9|12970.8|12968|12971.7|12969.4|12969.4|12967.4|218
1727951400000|2024-10-03 10:30:00|12970.7|12967.9|12972.8|12971.2|12972.8|12971.2|12969.8|12967.6|203
1727951700000|2024-10-03 10:35:00|12972.7|12971.1|12973.7|12970.9|12974.3|12972.1|12972.4|12970.3|217
1727952000000|2024-10-03 10:40:00|12973.8|12971|12973.1|12971.5|12976.4|12974.2|12972.7|12970.2|269
1727952300000|2024-10-03 10:45:00|12973|12971.4|12972.7|12971.1|12973.7|12971.8|12972.3|12970.7|165
1727952600000|2024-10-03 10:50:00|12972.6|12971|12975.3|12972.5|12975.7|12974|12972.5|12970.9|116
1727952900000|2024-10-03 10:55:00|12975.4|12972.6|12972.4|12970.8|12975.5|12973.4|12971.9|12970.3|209
1727953200000|2024-10-03 11:00:00|12972.3|12970.7|12974.9|12973.3|12975.2|12973.6|12971.5|12969.9|178
1727953500000|2024-10-03 11:05:00|12975|12973.4|12974.1|12972.5|12975.4|12973.8|12973.9|12972.3|167
1727953800000|2024-10-03 11:10:00|12974|12972.4|12975.4|12973.8|12975.5|12973.9|12973.5|12971.9|118
1727954100000|2024-10-03 11:15:00|12975.5|12973.9|12977.1|12975.5|12978.5|12976.9|12975.4|12973.8|185
1727954400000|2024-10-03 11:20:00|12977.2|12975.6|12975.4|12973.8|12977.6|12976|12975.1|12973.5|150
1727954700000|2024-10-03 11:25:00|12975.5|12973.9|12971.9|12969.1|12976.6|12975|12971.5|12969.1|219
1727955000000|2024-10-03 11:30:00|12972|12969.2|12970.1|12968.5|12972|12969.3|12969.2|12966.7|238
1727955300000|2024-10-03 11:35:00|12970|12968.4|12966.8|12964|12970|12968.4|12965|12963.4|241
1727955600000|2024-10-03 11:40:00|12966|12964.4|12964.5|12962.9|12967.1|12964.9|12964.5|12962.7|211
1727955900000|2024-10-03 11:45:00|12964.4|12962.8|12964.8|12963.2|12965.3|12963.7|12963.5|12961.9|192
1727956200000|2024-10-03 11:50:00|12964.9|12963.3|12962.6|12961|12965|12963.4|12962.4|12960.8|177
1727956500000|2024-10-03 11:55:00|12962.5|12960.9|12964.2|12962.6|12964.8|12963.2|12962.4|12960.8|178
1727956800000|2024-10-03 12:00:00|12964.3|12962.7|12965.4|12963.8|12965.4|12963.8|12963|12961.4|180
1727957100000|2024-10-03 12:05:00|12965.5|12963.9|12968.2|12966.6|12969|12966.9|12965.4|12963.8|186
1727957400000|2024-10-03 12:10:00|12968.3|12966.7|12968.6|12967|12970.1|12967.8|12967.7|12965.9|176
1727957700000|2024-10-03 12:15:00|12968.5|12966.9|12968.9|12966.1|12969.3|12967.7|12967.6|12965.5|124
1727958000000|2024-10-03 12:20:00|12969|12966.2|12971|12968.2|12971.1|12968.3|12968.3|12965.5|176
1727958300000|2024-10-03 12:25:00|12970.9|12968.1|12973.7|12967.6|12973.7|12969.6|12969.2|12966.4|244
1727958600000|2024-10-03 12:30:00|12973.4|12967.2|12974.9|12972.1|12976.7|12972.7|12966.3|12957.4|464
1727958900000|2024-10-03 12:35:00|12975|12972.2|12973.8|12971|12976.3|12973.5|12968.1|12966.5|493
1727959200000|2024-10-03 12:40:00|12974.7|12971.9|12974.6|12973|12976.9|12975.1|12972.3|12970|352
1727959500000|2024-10-03 12:45:00|12974.7|12973.1|12975.7|12972.9|12976|12974.4|12969.7|12968.1|342
1727959800000|2024-10-03 12:50:00|12975.8|12973|12975.7|12974.1|12977|12975.4|12972.5|12970.9|315
1727960100000|2024-10-03 12:55:00|12975.6|12974|12976|12974.4|12978.3|12975.9|12974.8|12973.2|327
1727960400000|2024-10-03 13:00:00|12976.2|12974.6|12975.3|12972.5|12977|12975|12973.9|12972.1|312
1727960700000|2024-10-03 13:05:00|12975.4|12972.6|12978|12975.2|12979.3|12977.1|12974.6|12971.8|264
1727961000000|2024-10-03 13:10:00|12978.1|12975.3|12975.8|12973|12978.4|12975.6|12974|12971.2|268
1727961300000|2024-10-03 13:15:00|12975.2|12972.4|12973.7|12972.1|12976|12973.8|12973.4|12971.4|264
1727961600000|2024-10-03 13:20:00|12973.6|12972|12973.9|12972.3|12975.3|12973.7|12973.3|12971.7|171
1727961900000|2024-10-03 13:25:00|12974|12972.4|12970|12968.4|12974.4|12972.8|12969.8|12967.5|193
1727962200000|2024-10-03 13:30:00|12969.9|12968.3|12967.8|12966.2|12970.6|12968.9|12966.6|12965|260
1727962500000|2024-10-03 13:35:00|12967.7|12966.1|12968|12965.2|12970.3|12968|12967.7|12965.1|296
1727962800000|2024-10-03 13:40:00|12967.9|12965.1|12971.9|12969.1|12972.1|12969.3|12967.9|12965.1|258
1727963100000|2024-10-03 13:45:00|12972|12969.2|12964.4|12961.6|12972.2|12969.4|12963.3|12961.1|432
1727963400000|2024-10-03 13:50:00|12964.3|12961.5|12964.8|12962|12965.1|12962.7|12963.2|12961|335
1727963700000|2024-10-03 13:55:00|12964.7|12961.9|12978.6|12962.6|12978.6|12962.6|12962.1|12957.2|313
1727964000000|2024-10-03 14:00:00|12979.7|12963.7|12977.1|12974.3|12987.7|12982|12968.2|12962.9|648
1727964300000|2024-10-03 14:05:00|12976.6|12973.8|12971.6|12968.8|12977|12974.2|12966.2|12963.4|572
1727964600000|2024-10-03 14:10:00|12971.7|12968.9|12972.5|12969.7|12975.5|12972.7|12967.2|12964.4|600
1727964900000|2024-10-03 14:15:00|12972.4|12969.6|12973.6|12970.8|12975.1|12973.3|12968.4|12965.6|582
1727965200000|2024-10-03 14:20:00|12973.8|12971|12972|12969.2|12974|12971.2|12968.8|12966|552
1727965500000|2024-10-03 14:25:00|12971.8|12969|12972.2|12969.4|12973.6|12970.8|12969.4|12966.6|427
1727965800000|2024-10-03 14:30:00|12972.3|12969.5|12973.2|12970.4|12975.3|12972.5|12972|12969.2|474
1727966100000|2024-10-03 14:35:00|12973.3|12970.5|12979.4|12976.6|12979.8|12977.3|12973.3|12970.5|343
1727966400000|2024-10-03 14:40:00|12979.5|12976.7|12982.6|12981|12985.5|12983.9|12979.4|12976.6|389
1727966700000|2024-10-03 14:45:00|12983.1|12981.5|12983.3|12981.7|12984.5|12982.4|12980.4|12978.8|362
1727967000000|2024-10-03 14:50:00|12983.2|12981.6|12979.1|12977.5|12983.2|12981.6|12977.7|12976.1|367
1727967300000|2024-10-03 14:55:00|12979.2|12977.6|12978.5|12976.9|12980.6|12978.8|12978.2|12975.9|333
1727967600000|2024-10-03 15:00:00|12978.2|12976.6|12975.6|12974|12978.5|12976.9|12974.5|12972.9|281
1727967900000|2024-10-03 15:05:00|12975.5|12973.9|12976.8|12974|12978|12976.2|12975.1|12972.8|301
1727968200000|2024-10-03 15:10:00|12976.9|12974.1|12974.6|12971.8|12977.4|12975.2|12973.3|12970.9|286
1727968500000|2024-10-03 15:15:00|12974.5|12971.7|12974.9|12972.1|12975.3|12973.6|12973.4|12971.1|279
1727968800000|2024-10-03 15:20:00|12975|12972.2|12975.6|12974|12977.4|12975.8|12974.6|12971.8|219
1727969100000|2024-10-03 15:25:00|12975.7|12974.1|12976.4|12974.8|12977.5|12975.9|12975|12973.4|257
1727969400000|2024-10-03 15:30:00|12976.5|12974.9|12978|12975.2|12978.3|12975.9|12976.1|12974|235
1727969700000|2024-10-03 15:35:00|12978.1|12975.3|12978.4|12976.8|12979.2|12977.6|12976.5|12974.1|267
1727970000000|2024-10-03 15:40:00|12978.3|12976.7|12978.9|12976.1|12979.7|12977.4|12976.9|12975.3|170
1727970300000|2024-10-03 15:45:00|12979|12976.2|12977.1|12974.3|12979.2|12976.4|12976.5|12973.9|183
1727970600000|2024-10-03 15:50:00|12977|12974.2|12977|12974.2|12977.2|12975|12974.8|12972|209
1727970900000|2024-10-03 15:55:00|12976.9|12974.1|12978.5|12976.9|12979.7|12977.5|12976.7|12974.1|207
1727971200000|2024-10-03 16:00:00|12978.4|12976.8|12978.9|12976.1|12980.7|12977.9|12978.3|12975.6|198
1727971500000|2024-10-03 16:05:00|12979|12976.2|12978.7|12975.9|12979.9|12977.1|12978.3|12975.5|231
1727971800000|2024-10-03 16:10:00|12978.4|12975.6|12976.6|12973.8|12978.4|12975.6|12975.5|12973.6|182
1727972100000|2024-10-03 16:15:00|12976.4|12973.6|12974.5|12971.7|12976.5|12973.9|12973.9|12971.1|240
1727972400000|2024-10-03 16:20:00|12974.6|12971.8|12973.9|12971.1|12975.2|12972.4|12973.6|12970.8|151
1727972700000|2024-10-03 16:25:00|12974|12971.2|12974.1|12971.3|12975.3|12972.5|12973.2|12970.4|172
1727973000000|2024-10-03 16:30:00|12974.2|12971.4|12973.9|12971.1|12975.5|12972.7|12973.8|12971|167
1727973300000|2024-10-03 16:35:00|12974|12971.2|12970.4|12967.6|12974|12971.7|12970.2|12967.4|335
1727973600000|2024-10-03 16:40:00|12970.5|12967.7|12970|12967.2|12971|12968.2|12968|12965.2|216
1727973900000|2024-10-03 16:45:00|12970.1|12967.3|12970.9|12968.1|12971|12968.2|12967.9|12965.2|225
1727974200000|2024-10-03 16:50:00|12971|12968.2|12973.5|12970.7|12975.1|12972.3|12971|12968.2|232
1727974500000|2024-10-03 16:55:00|12973.3|12970.5|12971|12969.4|12973.4|12970.6|12970.7|12968.5|161
1727974800000|2024-10-03 17:00:00|12970.9|12969.3|12970.4|12968.8|12972|12970.4|12970.2|12967.9|149
1727975100000|2024-10-03 17:05:00|12970.3|12968.7|12967.4|12965.8|12970.7|12969.1|12967.3|12965.7|137
1727975400000|2024-10-03 17:10:00|12967.3|12965.7|12969.4|12966.6|12970|12967.6|12967|12965.4|196
1727975700000|2024-10-03 17:15:00|12969.3|12966.5|12970.4|12967.6|12971.3|12968.5|12969.2|12966.4|196
1727976000000|2024-10-03 17:20:00|12970.5|12967.7|12970.9|12968.1|12971.5|12968.7|12969.6|12966.8|233
1727976300000|2024-10-03 17:25:00|12971|12968.2|12971.3|12968.5|12972.3|12969.5|12970.4|12967.6|225
1727976600000|2024-10-03 17:30:00|12971.2|12968.4|12969.2|12966.4|12971.2|12968.4|12967.9|12965.1|201
1727976900000|2024-10-03 17:35:00|12969|12966.2|12970.8|12968|12970.9|12968.1|12967.5|12965.8|222
1727977200000|2024-10-03 17:40:00|12970.9|12968.1|12969.7|12966.9|12971.5|12968.7|12969.6|12966.8|130
1727977500000|2024-10-03 17:45:00|12969.6|12966.8|12970|12967.2|12970|12967.8|12968.2|12965.4|103
1727977800000|2024-10-03 17:50:00|12970.1|12967.3|12970.4|12968.8|12971|12969.1|12969.8|12967|244
1727978100000|2024-10-03 17:55:00|12970.3|12968.7|12970.3|12968.7|12972.1|12969.9|12970.1|12968.5|236
1727978400000|2024-10-03 18:00:00|12970.2|12968.6|12974|12971.2|12974.6|12971.8|12969.8|12968.2|223
1727978700000|2024-10-03 18:05:00|12973.9|12971.1|12973.6|12970.8|12974.2|12972|12971.9|12969.1|212
1727979000000|2024-10-03 18:10:00|12973.5|12970.7|12974|12971.2|12974.1|12971.9|12972.2|12970.2|177
1727979300000|2024-10-03 18:15:00|12973.9|12971.1|12971.5|12968.7|12974|12971.2|12971.5|12968.7|180
1727979600000|2024-10-03 18:20:00|12971.4|12968.6|12971.2|12968.4|12971.8|12969|12970.4|12967.6|237
1727979900000|2024-10-03 18:25:00|12971.1|12968.3|12971.3|12968.5|12971.4|12968.6|12970.5|12967.7|202
1727980200000|2024-10-03 18:30:00|12971.2|12968.4|12972.4|12970.8|12974|12971.8|12971.2|12968.4|303
1727980500000|2024-10-03 18:35:00|12972.3|12970.7|12973.4|12971.8|12974|12972.4|12972.3|12970.7|235
1727980800000|2024-10-03 18:40:00|12973.5|12971.9|12973.7|12972.1|12974.7|12972.4|12973.1|12970.8|208
1727981100000|2024-10-03 18:45:00|12973.8|12972.2|12971.4|12969.8|12974.2|12972.6|12970.7|12969.1|108
1727981400000|2024-10-03 18:50:00|12971.3|12969.7|12973.6|12970.8|12974.2|12972|12971|12969.4|249
1727981700000|2024-10-03 18:55:00|12973.5|12970.7|12974.9|12973.3|12975.3|12973.4|12972.7|12970.6|264
1727982000000|2024-10-03 19:00:00|12974.8|12973.2|12974.4|12972.8|12975.5|12973.3|12974.1|12972.2|198
1727982300000|2024-10-03 19:05:00|12974.3|12972.7|12974.4|12972.8|12974.6|12973|12974.1|12972.5|127
1727982600000|2024-10-03 19:10:00|12974.5|12972.9|12974.2|12971.4|12974.8|12973.2|12973.9|12971.1|111
1727982900000|2024-10-03 19:15:00|12974.3|12971.5|12972.8|12971.2|12974.4|12972|12972.4|12970.8|117
1727983200000|2024-10-03 19:20:00|12972.9|12971.3|12971.7|12970.1|12973|12971.3|12971.7|12969|90
1727983500000|2024-10-03 19:25:00|12971.6|12970|12971.6|12970|12971.7|12970.1|12971.1|12969.5|160
1727983800000|2024-10-03 19:30:00|12971.5|12969.9|12971.8|12969|12972.3|12970.6|12971|12968.2|122
1727984100000|2024-10-03 19:35:00|12971.9|12969.1|12972.4|12969.6|12972.6|12969.8|12971.8|12969|77
1727984400000|2024-10-03 19:40:00|12972.3|12969.5|12973|12970.2|12973.5|12970.9|12972|12969.4|132
1727984700000|2024-10-03 19:45:00|12973.1|12970.3|12972.5|12969.7|12973.4|12971.1|12972.2|12969.4|130
1727985000000|2024-10-03 19:50:00|12972.6|12969.8|12972.1|12969.3|12973.4|12970.8|12972.1|12969.3|128
1727985300000|2024-10-03 19:55:00|12972|12969.2|12973.2|12971.6|12973.4|12971.6|12971.8|12969|107
1727985600000|2024-10-03 20:00:00|12973.1|12971.5|12974.2|12971.4|12975.2|12972.6|12973.1|12971.4|117
1727985900000|2024-10-03 20:05:00|12974.1|12971.3|12974.4|12971.6|12974.8|12972|12973.6|12970.8|133
1727986200000|2024-10-03 20:10:00|12974.5|12971.7|12974|12971.2|12974.5|12971.7|12973.3|12970.5|58
1727986500000|2024-10-03 20:15:00|12974.3|12971.5|12975.2|12972.4|12975.4|12972.6|12974.1|12971.3|53
1727986800000|2024-10-03 20:20:00|12975.1|12972.3|12973.7|12970.9|12975.4|12972.6|12973.6|12970.8|31
1727987100000|2024-10-03 20:25:00|12973.6|12970.8|12973.3|12970.5|12973.6|12970.8|12972.5|12969.7|83
1727987400000|2024-10-03 20:30:00|12973.1|12970.3|12974|12971.2|12974|12971.2|12972.6|12969.8|53
1727987700000|2024-10-03 20:35:00|12973.9|12971.1|12973.9|12971.1|12974.5|12971.7|12973.8|12971|82
1727988000000|2024-10-03 20:40:00|12973.8|12971|12974.4|12971.6|12975.2|12972.4|12973.4|12970.6|203
1727988300000|2024-10-03 20:45:00|12974.5|12971.7|12974.4|12971.6|12974.9|12972.1|12974.3|12971.5|134
1727988600000|2024-10-03 20:50:00|12975.5|12971.9|12976.1|12971.3|12976.6|12973.2|12975|12970.7|131
1727988900000|2024-10-03 20:55:00|12976.2|12971.6|12977.9|12970.5|12978.2|12972.5|12976.1|12970.1|324
1727989200000|2024-10-03 21:00:00|12978.9|12970.8|12982.8|12966.8|12983.6|12970.8|12978.9|12964.7|9
1727989500000|2024-10-03 21:05:00|12978.5|12962.5|12978.4|12962.4|12979.4|12963.4|12976.4|12960.4|15
1727989800000|2024-10-03 21:10:00|12979|12963|12978.5|12962.5|12979|12963|12978.5|12962.5|17
1727990100000|2024-10-03 21:15:00|12978.8|12962.8|12978.8|12962.8|12979.5|12963.5|12978.4|12962.4|50
1727990400000|2024-10-03 21:20:00|12978.9|12962.9|12979.3|12963.3|12979.5|12963.5|12978.6|12962.6|21
1727990700000|2024-10-03 21:25:00|12979.2|12963.2|12978.5|12962.5|12982.2|12966.2|12977|12961|139
1727991000000|2024-10-03 21:30:00|12978.9|12962.9|12978.3|12962.3|12978.9|12962.9|12978.1|12962.1|76
1727991300000|2024-10-03 21:35:00|12978.4|12962.4|12978.5|12962.5|12978.9|12962.9|12978.2|12962.2|82
1727991600000|2024-10-03 21:40:00|12978.4|12962.4|12978.3|12962.3|12978.8|12962.8|12978.1|12962.1|77
1727991900000|2024-10-03 21:45:00|12978.2|12962.2|12978.4|12962.4|12980.1|12964.1|12977.9|12961.9|288
1727992200000|2024-10-03 21:50:00|12978.1|12962.1|12979.8|12963.8|12980.5|12964.5|12977.5|12961.5|548
1727992500000|2024-10-03 21:55:00|12978.7|12962.7|12978.8|12962.8|12980.4|12964.4|12978.1|12962.1|309
1727992800000|2024-10-03 22:00:00|12978.7|12962.7|12981.8|12965.8|12982.1|12966.1|12978.5|12962.5|180
1727993100000|2024-10-03 22:05:00|12982|12966|12976.1|12968.2|12983.1|12968.9|12975.5|12961.3|325
1727993400000|2024-10-03 22:10:00|12976.6|12968.4|12972.7|12968.6|12976.9|12969.3|12972.6|12967|171
1727993700000|2024-10-03 22:15:00|12972.6|12968.2|12971.9|12968|12973|12968.9|12970.5|12967.1|96
1727994000000|2024-10-03 22:20:00|12972.3|12968.1|12972.2|12968.5|12972.4|12968.8|12971.3|12967.7|59
1727994300000|2024-10-03 22:25:00|12971.7|12968.9|12971.7|12968.9|12972.3|12969|12971.6|12968.3|46
1727994600000|2024-10-03 22:30:00|12971.8|12969|12972|12969.2|12972.5|12969.7|12971.8|12968.6|43
1727994900000|2024-10-03 22:35:00|12972.1|12969.3|12972.1|12969.3|12972.4|12969.6|12971.9|12969.1|25
1727995200000|2024-10-03 22:40:00|12972|12969.2|12972.1|12969.3|12972.2|12969.4|12972|12969.2|10
1727995500000|2024-10-03 22:45:00|12972.2|12969.4|12972.1|12969.3|12972.3|12969.5|12972.1|12969.3|14
1727995800000|2024-10-03 22:50:00|12971.9|12969.1|12971|12968.2|12971.9|12969.1|12970.9|12967.9|23
1727996100000|2024-10-03 22:55:00|12971.1|12968.3|12971.3|12968.5|12971.4|12968.6|12971.1|12968.3|25
1727996400000|2024-10-03 23:00:00|12971.4|12968.6|12970.6|12967.8|12971.4|12968.6|12970.4|12967.6|28
1727996700000|2024-10-03 23:05:00|12970.5|12967.7|12969.4|12966.6|12970.6|12967.8|12969.3|12966.5|20
1727997000000|2024-10-03 23:10:00|12969.3|12966.5|12969.4|12966.6|12969.5|12966.7|12969.3|12966.5|18
1727997300000|2024-10-03 23:15:00|12969.3|12966.5|12969.4|12966.6|12969.5|12966.7|12969.3|12966.5|4
1727997600000|2024-10-03 23:20:00|12969.5|12966.7|12969.6|12966.8|12969.6|12966.8|12969.4|12966.6|16
1727997900000|2024-10-03 23:25:00|12969.5|12966.7|12969.5|12966.7|12969.6|12966.8|12969.4|12966.6|9
1727998200000|2024-10-03 23:30:00|12969.4|12966.6|12968.9|12966.1|12969.4|12966.6|12968.7|12965.9|18
1727998500000|2024-10-03 23:35:00|12969|12966.2|12969.5|12966.7|12969.6|12966.8|12968.9|12966.1|24
1727998800000|2024-10-03 23:40:00|12969.4|12966.6|12969.3|12966.5|12969.5|12966.7|12969.2|12966.4|24
1727999100000|2024-10-03 23:45:00|12969.4|12966.6|12965.6|12964|12969.4|12966.6|12965.6|12963.5|66
1727999400000|2024-10-03 23:50:00|12965.7|12964.1|12968|12965.2|12968.6|12966.3|12965.7|12964.1|86
1727999700000|2024-10-03 23:55:00|12968.1|12965.3|12967.5|12965.9|12968.2|12965.9|12966.6|12964.3|51
1728000000000|2024-10-04 00:00:00|12968.3|12965.5|12967.7|12966.1|12970.3|12967.5|12967.6|12965.5|151
1728000300000|2024-10-04 00:05:00|12967.6|12966|12967.8|12965|12968.7|12966.6|12966.2|12963.6|127
1728000600000|2024-10-04 00:10:00|12967.4|12964.6|12965.5|12962.7|12967.4|12964.6|12965.3|12962.5|145
1728000900000|2024-10-04 00:15:00|12965.6|12962.8|12966.8|12964|12966.8|12964|12965.3|12962.5|148
1728001200000|2024-10-04 00:20:00|12966.7|12963.9|12966|12963.2|12968.2|12965.4|12965.7|12962.9|176
1728001500000|2024-10-04 00:25:00|12966.1|12963.3|12965.1|12962.3|12966.1|12963.3|12964.3|12961.5|114
1728001800000|2024-10-04 00:30:00|12965.2|12962.4|12966.5|12964.9|12966.5|12964.9|12964.6|12961.8|113
1728002100000|2024-10-04 00:35:00|12966.6|12965|12968.4|12965.6|12969.6|12966.8|12966.6|12964.5|135
1728002400000|2024-10-04 00:40:00|12968.3|12965.5|12968.5|12965.7|12969|12966.2|12968.1|12965.3|87
1728002700000|2024-10-04 00:45:00|12968.6|12965.8|12969.2|12966.4|12970|12967.2|12967.4|12964.6|154
1728003000000|2024-10-04 00:50:00|12969.3|12966.5|12966.2|12963.4|12971.1|12968.3|12965.9|12963.1|260
1728003300000|2024-10-04 00:55:00|12966.1|12963.3|12965.6|12962.8|12966.7|12963.9|12965.2|12962.4|174
1728003600000|2024-10-04 01:00:00|12965.7|12962.9|12962.6|12961|12965.8|12963|12962.2|12960.2|200
1728003900000|2024-10-04 01:05:00|12962.5|12960.9|12964.3|12961.5|12965.8|12963|12962.2|12959.7|170
1728004200000|2024-10-04 01:10:00|12964.4|12961.6|12965.3|12963.7|12965.7|12964.1|12962.2|12960.6|181
1728004500000|2024-10-04 01:15:00|12965.2|12963.6|12964.5|12962.9|12965.8|12964.2|12963.4|12961.8|157
1728004800000|2024-10-04 01:20:00|12964.6|12963|12964.5|12961.7|12966.6|12965|12963.8|12961.6|165
1728005100000|2024-10-04 01:25:00|12964.9|12962.1|12966.8|12964|12966.9|12964.4|12964.6|12961.8|177
1728005400000|2024-10-04 01:30:00|12966.7|12963.9|12970.7|12967.9|12971.2|12969|12966.6|12963.8|275
1728005700000|2024-10-04 01:35:00|12970.8|12968|12969.2|12967.6|12971.1|12968.3|12967|12965.2|219
1728006000000|2024-10-04 01:40:00|12969.3|12967.7|12966.8|12965.2|12970.2|12967.8|12966.8|12964.5|245
1728006300000|2024-10-04 01:45:00|12966.9|12965.3|12966.4|12964.8|12967.9|12966.3|12966.1|12964.3|192
1728006600000|2024-10-04 01:50:00|12966.5|12964.9|12966.6|12965|12968.2|12966.6|12966.2|12964.6|197
1728006900000|2024-10-04 01:55:00|12966.7|12965.1|12967.9|12965.1|12968.7|12965.9|12965.1|12963.5|198
1728007200000|2024-10-04 02:00:00|12968|12965.2|12967.8|12965|12969.4|12966.6|12967.2|12964.4|197
1728007500000|2024-10-04 02:05:00|12967.7|12964.9|12969|12966.2|12969.9|12967.1|12967.1|12964.3|275
1728007800000|2024-10-04 02:10:00|12968.9|12966.1|12969.9|12967.1|12971.2|12968.4|12968|12965.2|232
1728008100000|2024-10-04 02:15:00|12970|12967.2|12969.6|12966.8|12970.3|12967.8|12968.9|12966.5|143
1728008400000|2024-10-04 02:20:00|12969.7|12966.9|12966|12963.2|12970.1|12967.8|12965.9|12963.1|215
1728008700000|2024-10-04 02:25:00|12965.9|12963.1|12966.4|12964.8|12967.3|12964.8|12965.2|12963|128
1728009000000|2024-10-04 02:30:00|12966.3|12964.7|12967.5|12964.7|12968.8|12967.2|12966.3|12964.5|152
1728009300000|2024-10-04 02:35:00|12967.4|12964.6|12965.9|12963.1|12968.3|12966.7|12965.6|12962.8|168
1728009600000|2024-10-04 02:40:00|12965.8|12963|12967.6|12964.8|12967.9|12965.1|12965.3|12962.9|132
1728009900000|2024-10-04 02:45:00|12967.5|12964.7|12967.1|12964.3|12968.2|12965.4|12966.4|12963.8|188
1728010200000|2024-10-04 02:50:00|12967|12964.2|12968.7|12965.9|12968.7|12966.8|12965.6|12962.8|219
1728010500000|2024-10-04 02:55:00|12968.6|12965.8|12969.2|12966.4|12969.9|12967.7|12967.3|12965.4|147
1728010800000|2024-10-04 03:00:00|12969|12966.2|12970.3|12967.5|12970.4|12968.2|12968.5|12965.7|174
1728011100000|2024-10-04 03:05:00|12970.4|12967.6|12971.4|12968.6|12972.1|12969.7|12970.4|12967.6|171
1728011400000|2024-10-04 03:10:00|12971.5|12968.7|12970|12967.2|12971.6|12968.8|12968|12965.8|217
1728011700000|2024-10-04 03:15:00|12970.1|12967.3|12970.2|12968.6|12970.4|12968.8|12969.2|12966.5|125
1728012000000|2024-10-04 03:20:00|12970|12968.4|12970.1|12968.5|12970.7|12969.1|12970|12968.4|97
1728012300000|2024-10-04 03:25:00|12970.2|12968.6|12969.3|12967.7|12970.5|12968.9|12969.3|12967.7|107
1728012600000|2024-10-04 03:30:00|12969.4|12967.8|12969.7|12968.1|12970.3|12968.7|12969|12967.4|118
1728012900000|2024-10-04 03:35:00|12969.8|12968.2|12969.9|12967.1|12970.6|12968.3|12969.4|12966.6|148
1728013200000|2024-10-04 03:40:00|12970|12967.2|12969.6|12968|12970.4|12968.8|12968.9|12967.1|124
1728013500000|2024-10-04 03:45:00|12969.4|12967.8|12969.2|12966.4|12970.1|12968.5|12968.4|12966.1|136
1728013800000|2024-10-04 03:50:00|12969.3|12966.5|12969.4|12966.6|12970.3|12967.5|12968.6|12966.4|136
1728014100000|2024-10-04 03:55:00|12969.3|12966.5|12968.9|12967.3|12969.6|12967.9|12968.3|12966.5|99
1728014400000|2024-10-04 04:00:00|12969.1|12967.5|12969.6|12968|12970.2|12968.6|12968.7|12966.8|108
1728014700000|2024-10-04 04:05:00|12969.4|12967.8|12968.1|12966.5|12969.9|12967.8|12967.7|12965.6|93
1728015000000|2024-10-04 04:10:00|12968|12966.4|12967.3|12965.7|12969|12967.4|12967.1|12965.5|95
1728015300000|2024-10-04 04:15:00|12967.4|12965.8|12966.5|12964.9|12968.2|12966.6|12966.3|12964.7|100
1728015600000|2024-10-04 04:20:00|12966.4|12964.8|12966|12964.4|12966.8|12964.9|12965.7|12963.9|89
1728015900000|2024-10-04 04:25:00|12965.9|12964.3|12965.2|12962.4|12967|12964.6|12965|12962.2|137
1728016200000|2024-10-04 04:30:00|12965.1|12962.3|12966.7|12963.9|12966.7|12964.5|12964.2|12961.8|104
1728016500000|2024-10-04 04:35:00|12966.8|12964|12967.6|12964.8|12968.1|12965.9|12966.4|12963.9|91
1728016800000|2024-10-04 04:40:00|12967.7|12964.9|12968.1|12965.3|12968.8|12966.6|12966.7|12964.8|87
1728017100000|2024-10-04 04:45:00|12968|12965.2|12967.4|12965.8|12968.1|12965.9|12967|12964.9|98
1728017400000|2024-10-04 04:50:00|12967.3|12965.7|12967|12965.4|12968|12965.8|12966.9|12964.9|83
1728017700000|2024-10-04 04:55:00|12967.1|12965.5|12966.8|12964|12967.1|12965.5|12965.2|12962.6|145
1728018000000|2024-10-04 05:00:00|12966.9|12964.1|12965.5|12962.7|12966.9|12964.2|12964.4|12962|154
1728018300000|2024-10-04 05:05:00|12965.7|12962.9|12965.5|12963.9|12965.7|12963.9|12964.5|12962.3|86
1728018600000|2024-10-04 05:10:00|12965.4|12963.8|12964.4|12962.8|12965.7|12964.1|12964.4|12962.8|91
1728018900000|2024-10-04 05:15:00|12964.5|12962.9|12963.4|12961.8|12964.7|12963.1|12963.4|12961.8|118
1728019200000|2024-10-04 05:20:00|12963.3|12961.7|12963.6|12962|12964.2|12962.6|12963.2|12961.6|84
1728019500000|2024-10-04 05:25:00|12963.7|12962.1|12961.2|12959.6|12963.7|12962.1|12961.2|12959.6|129
1728019800000|2024-10-04 05:30:00|12961.1|12959.5|12961.3|12959.7|12963.1|12961.5|12961|12959|118
1728020100000|2024-10-04 05:35:00|12961.2|12959.6|12961.7|12960.1|12962.3|12960.1|12961.2|12959|114
1728020400000|2024-10-04 05:40:00|12961.8|12960.2|12960.7|12959.1|12961.9|12960.3|12960.2|12958.4|124
1728020700000|2024-10-04 05:45:00|12960.6|12959|12960.3|12958.7|12960.8|12959.2|12960.2|12958.6|78
1728021000000|2024-10-04 05:50:00|12960.2|12958.6|12960|12957.2|12960.7|12958.8|12958.9|12957.2|92
1728021300000|2024-10-04 05:55:00|12959.3|12957.7|12960.6|12959|12961.6|12959.5|12959.2|12957.2|132
1728021600000|2024-10-04 06:00:00|12960.4|12958.8|12961.6|12960|12962.7|12960.9|12960.3|12958.4|327
1728021900000|2024-10-04 06:05:00|12961.7|12960.1|12961.3|12959.7|12962.5|12960.3|12960|12958.3|213
1728022200000|2024-10-04 06:10:00|12961.6|12960|12961.3|12958.5|12962.2|12960|12960|12957.2|162
1728022500000|2024-10-04 06:15:00|12961.2|12958.4|12960.4|12958.8|12961.6|12960|12960.2|12958.2|145
1728022800000|2024-10-04 06:20:00|12960.5|12958.9|12960.4|12958.8|12961|12959.4|12959.2|12957.6|120
1728023100000|2024-10-04 06:25:00|12960.5|12958.9|12960.3|12958.7|12961.4|12959.8|12960.2|12958.4|152
1728023400000|2024-10-04 06:30:00|12960.4|12958.8|12960.3|12958.7|12961.1|12959.5|12959.3|12957.3|150
1728023700000|2024-10-04 06:35:00|12960.4|12958.8|12959.3|12957.7|12961.3|12959.2|12959.1|12957.5|118
1728024000000|2024-10-04 06:40:00|12959.2|12957.6|12960.8|12958|12961.7|12958.9|12959.2|12957.3|124
1728024300000|2024-10-04 06:45:00|12960.9|12958.1|12959.7|12956.9|12961.4|12958.6|12958.8|12956|175
1728024600000|2024-10-04 06:50:00|12959.8|12957|12960.9|12958.1|12961.2|12958.4|12959|12956.2|153
1728024900000|2024-10-04 06:55:00|12961|12958.2|12962.8|12960|12963.1|12960.3|12960.7|12957.9|165
1728025200000|2024-10-04 07:00:00|12962.9|12960.1|12965.4|12962.6|12965.7|12963.2|12962.6|12959.8|391
1728025500000|2024-10-04 07:05:00|12965.3|12962.5|12964.5|12962.9|12965.4|12963.3|12963.3|12960.5|232
1728025800000|2024-10-04 07:10:00|12964.6|12963|12963|12960.2|12964.8|12963.2|12960.4|12958.8|212
1728026100000|2024-10-04 07:15:00|12963.1|12960.3|12964.3|12962.7|12964.3|12962.7|12961.4|12959.8|172
1728026400000|2024-10-04 07:20:00|12964.2|12962.6|12963.1|12960.3|12964.8|12962.7|12961.5|12959.5|205
1728026700000|2024-10-04 07:25:00|12963|12960.2|12962.3|12960.7|12963.2|12961.2|12960.5|12958.9|238
1728027000000|2024-10-04 07:30:00|12962.4|12960.8|12964.1|12961.3|12964.7|12961.9|12961.7|12960.1|243
1728027300000|2024-10-04 07:35:00|12964.2|12961.4|12963.5|12960.7|12964.8|12962.9|12962.6|12960.4|174
1728027600000|2024-10-04 07:40:00|12962.8|12961.2|12962.5|12960.9|12964|12961.9|12962|12960|185
1728027900000|2024-10-04 07:45:00|12962.4|12960.8|12963.7|12962.1|12963.9|12962.3|12961.9|12960.3|167
1728028200000|2024-10-04 07:50:00|12963.8|12962.2|12965.4|12962.6|12965.6|12963.6|12963|12961.4|157
1728028500000|2024-10-04 07:55:00|12965.5|12962.7|12965.5|12963.9|12967.4|12965|12963.5|12961.1|325
1728028800000|2024-10-04 08:00:00|12965.6|12964|12967.5|12965.9|12967.7|12966.1|12965|12963.4|246
1728029100000|2024-10-04 08:05:00|12967.6|12966|12973.3|12970.5|12974.7|12972.5|12967.4|12965.8|236
1728029400000|2024-10-04 08:10:00|12973.1|12970.3|12970.1|12967.3|12973.3|12971.1|12969.7|12966.9|243
1728029700000|2024-10-04 08:15:00|12970.2|12967.4|12973.5|12970.7|12973.6|12970.8|12970.1|12967.3|221
1728030000000|2024-10-04 08:20:00|12973.6|12970.8|12972.4|12970.8|12974.5|12971.7|12972.3|12969.9|198
1728030300000|2024-10-04 08:25:00|12972.5|12970.9|12973|12971.4|12973.7|12971.9|12972.3|12970.7|145
1728030600000|2024-10-04 08:30:00|12972.9|12971.3|12972.9|12971.3|12976.7|12974.7|12972.3|12970.2|238
1728030900000|2024-10-04 08:35:00|12972.8|12971.2|12971.2|12969.6|12973.5|12971.2|12970|12968.4|263
1728031200000|2024-10-04 08:40:00|12971.1|12969.5|12967.8|12966.2|12971.3|12969.7|12967|12965.2|241
1728031500000|2024-10-04 08:45:00|12967.7|12966.1|12966|12964.4|12968.7|12966.5|12965.8|12964|201
1728031800000|2024-10-04 08:50:00|12965.9|12964.3|12967.4|12964.6|12967.8|12965.2|12965.9|12963.5|200
1728032100000|2024-10-04 08:55:00|12967.6|12964.8|12966.9|12965.3|12968.8|12966.4|12966.4|12964.3|219
1728032400000|2024-10-04 09:00:00|12967|12965.4|12968|12965.2|12968.2|12966.1|12966.2|12964.6|174
1728032700000|2024-10-04 09:05:00|12967.9|12965.1|12969.9|12967.1|12969.9|12967.1|12966.5|12964.9|165
1728033000000|2024-10-04 09:10:00|12969.8|12967|12971.3|12968.5|12971.5|12968.7|12968.9|12966.1|152
1728033300000|2024-10-04 09:15:00|12971.4|12968.6|12971.9|12969.1|12973|12970.5|12970.7|12968.4|181
1728033600000|2024-10-04 09:20:00|12971.8|12969|12972|12969.2|12972.9|12970.1|12971.6|12968.8|185
1728033900000|2024-10-04 09:25:00|12972.1|12969.3|12972.2|12969.4|12973|12970.2|12971.3|12968.5|216
1728034200000|2024-10-04 09:30:00|12972|12969.2|12971.8|12969|12973|12970.7|12971.1|12968.3|162
1728034500000|2024-10-04 09:35:00|12971.9|12969.1|12972.6|12969.8|12973|12970.2|12971.8|12969|125
1728034800000|2024-10-04 09:40:00|12972.5|12969.7|12974.5|12971.7|12974.8|12972|12972.3|12969.5|145
1728035100000|2024-10-04 09:45:00|12974.6|12971.8|12975.2|12972.4|12976.2|12974.2|12973.9|12971.1|150
1728035400000|2024-10-04 09:50:00|12975.3|12972.5|12973.2|12971.6|12975.7|12972.9|12973.1|12970.9|138
1728035700000|2024-10-04 09:55:00|12973.1|12971.5|12974.8|12972|12975.2|12972.9|12973.1|12971.5|123
1728036000000|2024-10-04 10:00:00|12974.9|12972.1|12975.5|12972.7|12976.2|12973.6|12974.7|12971.9|150
1728036300000|2024-10-04 10:05:00|12975.6|12972.8|12976.2|12973.4|12976.7|12973.9|12974.9|12972.1|104
1728036600000|2024-10-04 10:10:00|12976|12973.2|12976.4|12973.6|12976.7|12973.9|12975.8|12973|136
1728036900000|2024-10-04 10:15:00|12976.5|12973.7|12976.3|12973.5|12976.9|12974.1|12976|12973.2|166
1728037200000|2024-10-04 10:20:00|12976.4|12973.6|12977.2|12975.6|12977.9|12975.8|12975.7|12972.9|155
1728037500000|2024-10-04 10:25:00|12977.3|12975.7|12977.2|12975.6|12978.2|12976.6|12977.1|12975.5|134
1728037800000|2024-10-04 10:30:00|12977.1|12975.5|12978.6|12975.8|12978.6|12976.7|12977|12975.4|179
1728038100000|2024-10-04 10:35:00|12978|12976.4|12977.9|12975.1|12980|12977.6|12977.7|12974.9|174
1728038400000|2024-10-04 10:40:00|12977.8|12975|12977|12974.2|12977.9|12975.3|12975.9|12973.6|200
1728038700000|2024-10-04 10:45:00|12976.9|12974.1|12977.9|12975.1|12978.1|12975.3|12976.7|12973.9|178
1728039000000|2024-10-04 10:50:00|12977.8|12975|12978.9|12976.1|12979.9|12977.7|12976.4|12974.8|181
1728039300000|2024-10-04 10:55:00|12978.8|12976|12980.1|12977.3|12980.8|12978.6|12978.5|12975.9|234
1728039600000|2024-10-04 11:00:00|12980|12977.2|12977.5|12975.9|12980.4|12977.6|12977.4|12975.6|146
1728039900000|2024-10-04 11:05:00|12977.4|12975.8|12977.2|12975.6|12977.9|12976.3|12976.4|12974.8|129
1728040200000|2024-10-04 11:10:00|12977.3|12975.7|12978.2|12975.4|12978.3|12976.1|12976.4|12974.8|161
1728040500000|2024-10-04 11:15:00|12978.1|12975.3|12977.9|12975.1|12978.4|12975.6|12977|12974.2|147
1728040800000|2024-10-04 11:20:00|12977.8|12975|12978.8|12976|12980.1|12977.3|12977.4|12974.6|136
1728041100000|2024-10-04 11:25:00|12978.7|12975.9|12978.7|12975.9|12979.3|12976.5|12978.5|12975.7|108
1728041400000|2024-10-04 11:30:00|12978.8|12976|12977.2|12974.4|12979.1|12976.3|12976.7|12973.9|140
1728041700000|2024-10-04 11:35:00|12977.1|12974.3|12977.9|12975.1|12978|12975.2|12976.9|12974.1|110
1728042000000|2024-10-04 11:40:00|12977.8|12975|12978.1|12975.3|12979|12976.2|12977.6|12974.8|132
1728042300000|2024-10-04 11:45:00|12978.2|12975.4|12979.4|12976.6|12979.8|12977|12978.1|12975.3|135
1728042600000|2024-10-04 11:50:00|12979.3|12976.5|12979.3|12976.5|12979.7|12976.9|12978.8|12976|128
1728042900000|2024-10-04 11:55:00|12979.4|12976.6|12979.5|12976.7|12980.8|12978|12979.3|12976.5|241
1728043200000|2024-10-04 12:00:00|12979.4|12976.6|12980.7|12977.9|12980.9|12978.1|12978.7|12975.9|193
1728043500000|2024-10-04 12:05:00|12980.8|12978|12981.8|12979|12982|12979.6|12979.9|12977.1|158
1728043800000|2024-10-04 12:10:00|12981.9|12979.1|12981.6|12978.8|12982.1|12979.3|12981|12978.2|180
1728044100000|2024-10-04 12:15:00|12981.7|12978.9|12979.5|12976.7|12982.1|12979.3|12979.2|12976.4|162
1728044400000|2024-10-04 12:20:00|12979.6|12976.8|12979.7|12976.9|12981|12978.2|12979.1|12976.3|155
1728044700000|2024-10-04 12:25:00|12980.1|12977.3|12988.1|12972.1|12988.5|12979.7|12977.3|12970.2|354
1728045000000|2024-10-04 12:30:00|12988.6|12972.6|13040.5|13037.7|13051.3|13048.5|12988.6|12972.6|856
1728045300000|2024-10-04 12:35:00|13041|13038.2|13040.4|13037.6|13048.2|13044.9|13029.9|13026.5|984
1728045600000|2024-10-04 12:40:00|13040.5|13037.7|13043.4|13040.6|13043.8|13041|13034.5|13031.5|743
1728045900000|2024-10-04 12:45:00|13043.5|13040.7|13048.5|13045.7|13048.8|13046|13042.6|13039.8|675
1728046200000|2024-10-04 12:50:00|13048.6|13045.8|13053|13050.2|13053.4|13050.6|13048.2|13045.4|611
1728046500000|2024-10-04 12:55:00|13053.1|13050.3|13059.2|13056.4|13061.7|13058.9|13053|13050.2|525
1728046800000|2024-10-04 13:00:00|13059.1|13056.3|13053.5|13050.7|13061.5|13058.7|13053.5|13050.7|528
1728047100000|2024-10-04 13:05:00|13053.2|13050.4|13047.4|13044.6|13053.2|13050.4|13043.5|13040.7|544
1728047400000|2024-10-04 13:10:00|13047.2|13044.4|13049.5|13046.7|13054.2|13051.4|13046.7|13043.9|517
1728047700000|2024-10-04 13:15:00|13049.7|13046.9|13050.1|13047.3|13052.6|13049.8|13045.2|13042.4|502
1728048000000|2024-10-04 13:20:00|13050|13047.2|13059.5|13056.7|13059.5|13056.7|13050|13047.2|528
1728048300000|2024-10-04 13:25:00|13059.4|13056.6|13056.4|13053.6|13060.1|13057.3|13054.2|13051.4|446
1728048600000|2024-10-04 13:30:00|13056.5|13053.7|13052.7|13049.9|13058.5|13055.7|13049.1|13046.3|447
1728048900000|2024-10-04 13:35:00|13052.5|13049.7|13047.1|13044.3|13053.2|13050.4|13046.9|13044.1|491
1728049200000|2024-10-04 13:40:00|13046.9|13044.1|13044.7|13041.9|13047.4|13044.6|13043.5|13040.7|422
1728049500000|2024-10-04 13:45:00|13044.8|13042|13044|13041.2|13046|13043.2|13043|13040.2|404
1728049800000|2024-10-04 13:50:00|13044.1|13041.3|13044.8|13042|13046.8|13044|13042.9|13040.1|363
1728050100000|2024-10-04 13:55:00|13044.7|13041.9|13043.9|13041.1|13045.9|13043.1|13043.7|13040.9|191
1728050400000|2024-10-04 14:00:00|13043.8|13041|13045.2|13042.4|13047.9|13045.1|13043.7|13040.9|269
1728050700000|2024-10-04 14:05:00|13045|13042.2|13040|13037.2|13046.1|13043.3|13038.4|13035.6|382
1728051000000|2024-10-04 14:10:00|13040.1|13037.3|13040|13037.2|13040.8|13038|13037|13034.2|295
1728051300000|2024-10-04 14:15:00|13039.9|13037.1|13036.1|13033.3|13040.1|13037.3|13035.3|13032.5|296
1728051600000|2024-10-04 14:20:00|13036.2|13033.4|13041.1|13038.3|13041.2|13038.4|13036.2|13033.4|308
1728051900000|2024-10-04 14:25:00|13041.2|13038.4|13043.8|13041|13044|13041.2|13040.2|13037.4|312
1728052200000|2024-10-04 14:30:00|13043.7|13040.9|13047.4|13044.6|13049.4|13046.6|13043.3|13040.5|397
1728052500000|2024-10-04 14:35:00|13047.3|13044.5|13049.2|13046.4|13050|13047.2|13044.1|13041.3|378
1728052800000|2024-10-04 14:40:00|13049.1|13046.3|13044.8|13042|13050.3|13047.5|13044.5|13041.7|345
1728053100000|2024-10-04 14:45:00|13044.9|13042.1|13047.7|13044.9|13048.1|13045.3|13043.8|13041|299
1728053400000|2024-10-04 14:50:00|13047.8|13045|13045.1|13042.3|13047.8|13045|13043.9|13041.1|361
1728053700000|2024-10-04 14:55:00|13045|13042.2|13047.9|13046.3|13049.6|13047.2|13045|13042.2|426
1728054000000|2024-10-04 15:00:00|13047.8|13046.2|13047.5|13044.7|13048.9|13046.2|13045.9|13043.8|404
1728054300000|2024-10-04 15:05:00|13047.4|13044.6|13048.5|13045.7|13049.4|13046.6|13046.3|13043.5|292
1728054600000|2024-10-04 15:10:00|13048.4|13045.6|13047.9|13045.1|13048.9|13046.1|13047|13044.2|233
1728054900000|2024-10-04 15:15:00|13048.1|13045.3|13052.6|13049.8|13053.3|13050.5|13047.4|13044.6|291
1728055200000|2024-10-04 15:20:00|13052.3|13049.5|13057.9|13055.1|13058|13055.2|13052.3|13049.5|279
1728055500000|2024-10-04 15:25:00|13057.8|13055|13060.2|13057.4|13060.4|13057.6|13057.2|13054.4|296
1728055800000|2024-10-04 15:30:00|13060.3|13057.5|13055.8|13053|13060.8|13058|13055.8|13053|338
1728056100000|2024-10-04 15:35:00|13055.5|13052.7|13056|13053.2|13057.9|13055.1|13054.1|13051.3|264
1728056400000|2024-10-04 15:40:00|13055.9|13053.1|13058|13055.2|13058|13055.2|13054.9|13052.1|248
1728056700000|2024-10-04 15:45:00|13058.1|13055.3|13057.9|13055.1|13058.5|13055.7|13056|13053.2|240
1728057000000|2024-10-04 15:50:00|13057.6|13054.8|13054.7|13051.9|13058.9|13056.1|13054.7|13051.9|196
1728057300000|2024-10-04 15:55:00|13054.4|13051.6|13055.2|13052.4|13056.7|13053.9|13053.6|13050.8|336
1728057600000|2024-10-04 16:00:00|13055.3|13052.5|13057.7|13054.9|13058.2|13055.4|13054.8|13052|297
1728057900000|2024-10-04 16:05:00|13057.5|13054.7|13058.8|13056|13058.9|13056.1|13056.5|13053.7|208
1728058200000|2024-10-04 16:10:00|13058.9|13056.1|13060.9|13058.1|13060.9|13058.1|13058.5|13055.7|196
1728058500000|2024-10-04 16:15:00|13061|13058.2|13060.7|13057.9|13061.3|13058.5|13060|13057.2|145
1728058800000|2024-10-04 16:20:00|13060.8|13058|13061.9|13059.1|13063|13060.2|13060.8|13058|175
1728059100000|2024-10-04 16:25:00|13062|13059.2|13062.8|13060|13063.7|13060.9|13061.7|13058.9|176
1728059400000|2024-10-04 16:30:00|13062.5|13059.7|13063.1|13060.3|13063.7|13060.9|13062.1|13059.3|215
1728059700000|2024-10-04 16:35:00|13063.2|13060.4|13057.3|13054.5|13063.3|13060.5|13057.1|13054.3|267
1728060000000|2024-10-04 16:40:00|13057.2|13054.4|13058|13055.2|13058.6|13055.8|13056.8|13054|161
1728060300000|2024-10-04 16:45:00|13058.1|13055.3|13055.7|13052.9|13058.4|13055.6|13055.6|13052.8|211
1728060600000|2024-10-04 16:50:00|13055.8|13053|13056.1|13053.3|13056.8|13054|13054.7|13051.9|205
1728060900000|2024-10-04 16:55:00|13056|13053.2|13055.3|13052.5|13056.1|13053.3|13054.7|13051.9|215
1728061200000|2024-10-04 17:00:00|13055.4|13052.6|13054.7|13051.9|13055.8|13053|13054.2|13051.5|264
1728061500000|2024-10-04 17:05:00|13054.6|13051.8|13054.1|13051.3|13054.8|13052.6|13053.7|13050.9|275
1728061800000|2024-10-04 17:10:00|13054|13051.2|13053.3|13050.5|13054.5|13051.7|13052.9|13050.1|287
1728062100000|2024-10-04 17:15:00|13053.1|13050.3|13053.8|13051|13053.8|13051|13052.8|13050|283
1728062400000|2024-10-04 17:20:00|13053.9|13051.1|13052.9|13050.1|13054.1|13051.3|13052.8|13050|148
1728062700000|2024-10-04 17:25:00|13052.8|13050|13053.2|13050.4|13053.4|13050.6|13050.9|13048.1|230
1728063000000|2024-10-04 17:30:00|13053.5|13050.7|13053.9|13051.1|13054.3|13051.5|13053.5|13050.7|186
1728063300000|2024-10-04 17:35:00|13053.7|13050.9|13054.9|13052.1|13055|13052.2|13052.9|13050.1|301
1728063600000|2024-10-04 17:40:00|13054.8|13052|13051.8|13049|13054.9|13052.1|13051.6|13048.8|381
1728063900000|2024-10-04 17:45:00|13051.7|13048.9|13050.1|13047.3|13052.1|13049.3|13049.9|13047.1|265
1728064200000|2024-10-04 17:50:00|13049.9|13047.1|13051.7|13048.9|13052.1|13049.3|13049.9|13047.1|260
1728064500000|2024-10-04 17:55:00|13051.8|13049|13051.4|13048.6|13052.9|13050.1|13051|13048.2|267
1728064800000|2024-10-04 18:00:00|13051.5|13048.7|13052.8|13050|13052.8|13050|13050.8|13048|216
1728065100000|2024-10-04 18:05:00|13052.7|13049.9|13052.2|13049.4|13053.1|13050.3|13051|13048.2|272
1728065400000|2024-10-04 18:10:00|13052.1|13049.3|13053.3|13050.5|13053.9|13051.1|13052.1|13049.3|236
1728065700000|2024-10-04 18:15:00|13053.4|13050.6|13053.3|13050.5|13053.5|13050.7|13052.6|13049.8|227
1728066000000|2024-10-04 18:20:00|13053.2|13050.4|13051.2|13048.4|13053.4|13050.6|13051.1|13048.3|221
1728066300000|2024-10-04 18:25:00|13051.1|13048.3|13049.5|13046.7|13051.2|13048.4|13049.5|13046.7|213
1728066600000|2024-10-04 18:30:00|13049.4|13046.6|13049.6|13046.8|13050.1|13047.3|13048.9|13046.1|229
1728066900000|2024-10-04 18:35:00|13049.5|13046.7|13048.9|13046.1|13049.6|13046.8|13048.1|13045.3|241
1728067200000|2024-10-04 18:40:00|13048.8|13046|13048.1|13045.3|13049.1|13046.3|13047.2|13044.4|209
1728067500000|2024-10-04 18:45:00|13048|13045.2|13047.2|13044.4|13048.2|13045.4|13046.8|13044|224
1728067800000|2024-10-04 18:50:00|13047.1|13044.3|13048.4|13045.6|13048.9|13046.1|13047|13044.2|188
1728068100000|2024-10-04 18:55:00|13048.3|13045.5|13048.6|13045.8|13048.9|13046.1|13047.1|13044.3|225
1728068400000|2024-10-04 19:00:00|13048.7|13045.9|13049.2|13046.4|13049.5|13046.7|13048.3|13045.5|201
1728068700000|2024-10-04 19:05:00|13049.3|13046.5|13048.6|13045.8|13049.3|13046.5|13047.8|13045|176
1728069000000|2024-10-04 19:10:00|13048.5|13045.7|13048.5|13045.7|13049.2|13046.4|13047.8|13045|198
1728069300000|2024-10-04 19:15:00|13048.6|13045.8|13048.9|13046.1|13049|13046.2|13048.2|13045.4|165
1728069600000|2024-10-04 19:20:00|13049|13046.2|13048|13045.2|13049.1|13046.3|13048|13045.2|125
1728069900000|2024-10-04 19:25:00|13047.9|13045.1|13048.1|13045.3|13049.1|13046.3|13047.9|13045.1|96
1728070200000|2024-10-04 19:30:00|13048.2|13045.4|13047.1|13044.3|13048.3|13045.5|13047.1|13044.3|122
1728070500000|2024-10-04 19:35:00|13047|13044.2|13047.3|13044.5|13047.4|13044.6|13046.6|13043.8|130
1728070800000|2024-10-04 19:40:00|13047.2|13044.4|13046.1|13043.3|13047.3|13044.5|13046|13043.2|104
1728071100000|2024-10-04 19:45:00|13046.2|13043.4|13045|13042.2|13046.2|13043.4|13044.3|13041.5|171
1728071400000|2024-10-04 19:50:00|13044.8|13042|13045|13042.2|13045.5|13042.7|13044.7|13041.9|122
1728071700000|2024-10-04 19:55:00|13045.1|13042.3|13045.8|13043|13046|13043.2|13044.5|13041.7|134
1728072000000|2024-10-04 20:00:00|13045.9|13043.1|13045.7|13042.9|13046.3|13043.5|13045.2|13042.4|130
1728072300000|2024-10-04 20:05:00|13045.8|13043|13045.5|13042.7|13046|13043.2|13044.1|13041.3|139
1728072600000|2024-10-04 20:10:00|13045.6|13042.8|13047|13044.2|13047.8|13045|13045.4|13042.6|129
1728072900000|2024-10-04 20:15:00|13046.9|13044.1|13047.2|13044.4|13047.2|13044.4|13046.2|13043.4|109
1728073200000|2024-10-04 20:20:00|13047.4|13044.6|13046.7|13043.9|13048|13045.2|13046.6|13043.8|120
1728073500000|2024-10-04 20:25:00|13046.6|13043.8|13046.6|13043.8|13046.8|13044|13045.8|13043|70
1728073800000|2024-10-04 20:30:00|13046.7|13043.9|13046.6|13043.8|13046.9|13044.1|13046.5|13043.7|13
1728074100000|2024-10-04 20:35:00|13046.5|13043.7|13047.1|13044.3|13047.1|13044.3|13046.4|13043.6|17
1728074400000|2024-10-04 20:40:00|13047|13044.2|13047|13044.2|13047.3|13044.5|13046.9|13044.1|43
1728074700000|2024-10-04 20:45:00|13046.7|13043.9|13046.9|13044.1|13047|13044.2|13046.7|13043.9|9
1728075000000|2024-10-04 20:50:00|13047|13044.2|13051.7|13041.7|13052|13045.5|13046.8|13041.6|96
1728075300000|2024-10-04 20:55:00|13051.6|13041.4|13053.8|13038.1|13055.9|13047|13047.6|13036.3|266
1728244800000|2024-10-06 20:00:00|13046|13024|13046|13024|13046|13024|13046|13024|1
1728248400000|2024-10-06 21:00:00|13046.9|13024.9|13043.5|13027.5|13046.9|13027.5|13043|13024|5
1728248700000|2024-10-06 21:05:00|13043.4|13027.4|13043.7|13027.7|13043.8|13027.8|13043.4|13027.4|8
1728249000000|2024-10-06 21:10:00|13045|13029|13043.7|13027.7|13045|13029|13043.4|13027.4|6
1728249300000|2024-10-06 21:15:00|13043.3|13027.3|13043.6|13027.6|13043.9|13027.9|13043.3|13027.3|5
1728249600000|2024-10-06 21:20:00|13043.9|13027.9|13043.9|13027.9|13043.9|13027.9|13043.6|13027.6|5
1728249900000|2024-10-06 21:25:00|13044.2|13028.2|13044.2|13028.2|13044.2|13028.2|13044|13028|9
1728250200000|2024-10-06 21:30:00|13044.1|13028.1|13044|13028|13044.3|13028.3|13043.7|13027.7|7
1728250500000|2024-10-06 21:35:00|13043.9|13027.9|13043.6|13027.6|13043.9|13027.9|13043.5|13027.5|12
1728250800000|2024-10-06 21:40:00|13046.4|13030.4|13048.1|13032.1|13049.9|13033.9|13044.1|13028.1|206
1728251100000|2024-10-06 21:45:00|13048.2|13032.2|13044.2|13028.2|13049.3|13033.3|13042.6|13026.6|182
1728251400000|2024-10-06 21:50:00|13044.3|13028.3|13058.9|13042.9|13060.3|13044.3|13044|13028|32
1728251700000|2024-10-06 21:55:00|13059.3|13043.3|13060.5|13044.5|13061|13045|13057.1|13041.1|123
1728252000000|2024-10-06 22:00:00|13060.6|13044.6|13064.6|13048.6|13065.1|13049.1|13060.1|13044.1|106
1728252300000|2024-10-06 22:05:00|13064.7|13048.7|13056.7|13044.9|13064.7|13051.3|13054|13043.9|131
1728252600000|2024-10-06 22:10:00|13056.1|13045.2|13054.6|13048.5|13056.2|13048.5|13054.3|13045.2|91
1728252900000|2024-10-06 22:15:00|13054.5|13047.7|13048.5|13043.6|13054.8|13048.9|13048.1|13043.6|206
1728253200000|2024-10-06 22:20:00|13048.6|13043.7|13046.8|13042|13049.6|13044.3|13046.5|13041.1|236
1728253500000|2024-10-06 22:25:00|13046.9|13041.9|13048.2|13043.3|13048.5|13043.8|13046.8|13041.9|175
1728253800000|2024-10-06 22:30:00|13048.3|13043.2|13050.4|13045.9|13051.4|13046.5|13048.2|13043.2|181
1728254100000|2024-10-06 22:35:00|13050.5|13046|13051|13047.1|13051.4|13047.7|13049.8|13045.5|124
1728254400000|2024-10-06 22:40:00|13051.1|13048|13050.1|13047.3|13051.9|13048.1|13049.7|13046.3|90
1728254700000|2024-10-06 22:45:00|13049.4|13045.9|13048.1|13043.2|13050.1|13046.2|13046.7|13043|158
1728255000000|2024-10-06 22:50:00|13047.3|13043.3|13048.7|13045.9|13049.8|13046|13047.2|13043.3|105
1728255300000|2024-10-06 22:55:00|13048.6|13045.8|13049.9|13045.3|13049.9|13046.3|13048|13044.7|101
1728255600000|2024-10-06 23:00:00|13048.6|13045.8|13049.6|13046.8|13050.9|13048.1|13048.6|13045.5|125
1728255900000|2024-10-06 23:05:00|13049.5|13046.7|13048.2|13045.4|13050.2|13047.4|13048.2|13044.7|120
1728256200000|2024-10-06 23:10:00|13048.1|13045.3|13049.1|13046.3|13049.7|13046.7|13046.9|13044.1|121
1728256500000|2024-10-06 23:15:00|13049|13046.2|13049.9|13047.1|13050.5|13047.7|13049|13046.2|74
1728256800000|2024-10-06 23:20:00|13050|13047.2|13050.7|13047.9|13050.9|13048.1|13049.7|13046.9|62
1728257100000|2024-10-06 23:25:00|13050.6|13047.8|13049.5|13046.7|13050.6|13047.8|13049.4|13046.6|48
1728257400000|2024-10-06 23:30:00|13049.6|13046.8|13049.1|13046.3|13049.8|13047|13048.5|13045.7|49
1728257700000|2024-10-06 23:35:00|13049.2|13046.4|13049.8|13047|13050.7|13047.9|13049.1|13046.3|75
1728258000000|2024-10-06 23:40:00|13049.9|13047.1|13049.3|13046.5|13050.2|13047.4|13049|13046.2|53
1728258300000|2024-10-06 23:45:00|13049.2|13046.4|13049.3|13046.5|13049.3|13046.5|13048.4|13045.6|70
1728258600000|2024-10-06 23:50:00|13049.5|13046.7|13050.4|13047.6|13052|13049.2|13049.5|13046.7|85
1728258900000|2024-10-06 23:55:00|13050.3|13047.5|13049.1|13046.3|13050.3|13047.5|13048.6|13045.8|115
1728259200000|2024-10-07 00:00:00|13049.2|13046.4|13048|13045.2|13049.9|13047.1|13047.2|13044.4|239
1728259500000|2024-10-07 00:05:00|13047.9|13045.1|13047|13044.2|13049.6|13046.8|13046.6|13043.8|257
1728259800000|2024-10-07 00:10:00|13046.9|13044.1|13046.9|13044.1|13048.2|13045.4|13045.9|13043.1|179
1728260100000|2024-10-07 00:15:00|13047|13044.2|13043.5|13040.7|13047|13044.2|13041.7|13038.9|183
1728260400000|2024-10-07 00:20:00|13043.6|13040.8|13045.7|13042.9|13046.1|13043.3|13042.7|13039.9|143
1728260700000|2024-10-07 00:25:00|13045.8|13043|13045.7|13042.9|13047|13044.2|13045.1|13042.3|200
1728261000000|2024-10-07 00:30:00|13045.8|13043|13048.9|13046.1|13049.4|13046.6|13045.7|13042.9|171
1728261300000|2024-10-07 00:35:00|13048.8|13046|13049.7|13046.9|13051.5|13048.7|13048.5|13045.7|194
1728261600000|2024-10-07 00:40:00|13049.6|13046.8|13049.5|13046.7|13050.2|13047.4|13047.6|13044.8|172
1728261900000|2024-10-07 00:45:00|13049.6|13046.8|13052.9|13050.1|13053.1|13050.3|13049.5|13046.7|141
1728262200000|2024-10-07 00:50:00|13053|13050.2|13049.9|13047.1|13054.8|13052|13049.8|13047|280
1728262500000|2024-10-07 00:55:00|13050|13047.2|13050|13047.2|13050.6|13047.8|13047.3|13044.5|210
1728262800000|2024-10-07 01:00:00|13049.9|13047.1|13041.9|13039.1|13049.9|13047.1|13041.7|13038.9|257
1728263100000|2024-10-07 01:05:00|13041.8|13039|13044|13041.2|13044.5|13041.7|13040.9|13038.6|235
1728263400000|2024-10-07 01:10:00|13044.1|13041.3|13045.6|13042.8|13047.7|13045.1|13044.1|13041.3|197
1728263700000|2024-10-07 01:15:00|13045.5|13042.7|13043|13040.2|13046.3|13043.5|13042.6|13039.8|216
1728264000000|2024-10-07 01:20:00|13043.1|13040.3|13042.9|13040.1|13045.1|13042.3|13041.9|13039.1|298
1728264300000|2024-10-07 01:25:00|13043|13040.2|13038|13035.2|13043.6|13040.8|13036.4|13033.6|269
1728264600000|2024-10-07 01:30:00|13038.3|13035.5|13030.7|13027.9|13038.3|13035.5|13030.6|13027.8|285
1728264900000|2024-10-07 01:35:00|13030.8|13028|13030.3|13027.5|13032|13029.2|13027.3|13024.5|351
1728265200000|2024-10-07 01:40:00|13030.2|13027.4|13034.8|13032|13034.8|13032|13029.9|13027.1|320
1728265500000|2024-10-07 01:45:00|13034.7|13031.9|13039.9|13037.1|13040.6|13037.8|13033|13030.2|370
1728265800000|2024-10-07 01:50:00|13039.8|13037|13041.9|13039.1|13042.9|13040.1|13038.7|13035.9|344
1728266100000|2024-10-07 01:55:00|13042|13039.2|13038|13035.2|13042.8|13040|13037.2|13034.4|348
1728266400000|2024-10-07 02:00:00|13038.1|13035.3|13032.8|13030|13038.3|13035.5|13032.7|13029.9|281
1728266700000|2024-10-07 02:05:00|13032.7|13029.9|13032.3|13029.5|13033.6|13030.8|13030|13027.2|241
1728267000000|2024-10-07 02:10:00|13032.2|13029.4|13035.6|13032.8|13038.6|13035.8|13032.1|13029.3|250
1728267300000|2024-10-07 02:15:00|13035.7|13032.9|13033|13030.2|13036|13033.2|13032.8|13030|286
1728267600000|2024-10-07 02:20:00|13032.9|13030.1|13035.1|13032.3|13036.4|13033.6|13032.9|13030.1|295
1728267900000|2024-10-07 02:25:00|13035|13032.2|13038.9|13036.1|13039.2|13036.4|13034.6|13031.8|253
1728268200000|2024-10-07 02:30:00|13038.8|13036|13037.8|13035|13039|13036.2|13036.3|13033.5|217
1728268500000|2024-10-07 02:35:00|13037.7|13034.9|13037.9|13035.1|13039.1|13036.3|13037.5|13034.7|203
1728268800000|2024-10-07 02:40:00|13037.8|13035|13041.2|13038.4|13041.3|13038.5|13037.6|13034.8|165
1728269100000|2024-10-07 02:45:00|13041.1|13038.3|13040.3|13037.5|13043.3|13040.5|13040.3|13037.5|198
1728269400000|2024-10-07 02:50:00|13040.2|13037.4|13041.3|13038.5|13043.1|13040.3|13039.9|13037.1|200
1728269700000|2024-10-07 02:55:00|13041.4|13038.6|13043.2|13040.4|13043.2|13040.4|13040.4|13037.6|228
1728270000000|2024-10-07 03:00:00|13043.3|13040.5|13042.3|13039.5|13044.2|13041.4|13041.8|13039|218
1728270300000|2024-10-07 03:05:00|13042.2|13039.4|13041.8|13039|13043.1|13040.3|13040.7|13037.9|147
1728270600000|2024-10-07 03:10:00|13041.7|13038.9|13042.9|13040.1|13042.9|13040.1|13041.1|13038.3|164
1728270900000|2024-10-07 03:15:00|13043|13040.2|13042.9|13040.1|13044|13041.8|13042.1|13039.9|164
1728271200000|2024-10-07 03:20:00|13043|13040.2|13044.5|13041.7|13045.7|13043.4|13043|13040.2|203
1728271500000|2024-10-07 03:25:00|13044.4|13041.6|13042.9|13040.1|13044.7|13041.9|13042.9|13040.1|169
1728271800000|2024-10-07 03:30:00|13043|13040.2|13042.5|13039.7|13044.2|13041.4|13042.5|13039.7|140
1728272100000|2024-10-07 03:35:00|13042.6|13039.8|13042|13039.2|13042.9|13040.1|13041.4|13038.6|125
1728272400000|2024-10-07 03:40:00|13041.9|13039.1|13041.8|13039|13042.9|13040.1|13041.4|13038.6|129
1728272700000|2024-10-07 03:45:00|13041.9|13039.1|13041.1|13038.3|13042.3|13039.5|13040.9|13038.1|88
1728273000000|2024-10-07 03:50:00|13041|13038.2|13040|13037.2|13041|13038.2|13039.4|13037|102
1728273300000|2024-10-07 03:55:00|13039.9|13037.1|13039.3|13037.7|13040.2|13038|13038.6|13037|104
1728273600000|2024-10-07 04:00:00|13039.2|13037.6|13039.7|13036.9|13039.9|13038|13039.1|13036.6|102
1728273900000|2024-10-07 04:05:00|13039.8|13037|13039.5|13036.7|13040.6|13037.8|13039.3|13036.5|118
1728274200000|2024-10-07 04:10:00|13039.4|13036.6|13040.4|13037.6|13040.4|13037.6|13039.3|13036.5|105
1728274500000|2024-10-07 04:15:00|13040.3|13037.5|13039.4|13036.6|13040.3|13037.5|13039.1|13036.3|74
1728274800000|2024-10-07 04:20:00|13039.3|13036.5|13038.9|13036.1|13039.5|13036.7|13038.7|13035.9|124
1728275100000|2024-10-07 04:25:00|13038.8|13036|13039.9|13037.1|13040|13037.2|13038.8|13036|112
1728275400000|2024-10-07 04:30:00|13040|13037.2|13040.8|13038|13041|13038.2|13039.8|13037|75
1728275700000|2024-10-07 04:35:00|13040.9|13038.1|13041.3|13038.5|13042.1|13039.3|13040.8|13038|98
1728276000000|2024-10-07 04:40:00|13041.2|13038.4|13041.3|13038.5|13041.7|13038.9|13041|13038.2|99
1728276300000|2024-10-07 04:45:00|13041.4|13038.6|13042.6|13039.8|13043|13040.2|13041.3|13038.5|99
1728276600000|2024-10-07 04:50:00|13042.5|13039.7|13044.7|13041.9|13044.9|13042.1|13041.9|13039.1|104
1728276900000|2024-10-07 04:55:00|13044.8|13042|13045.7|13042.9|13045.8|13043|13043.5|13040.7|148
1728277200000|2024-10-07 05:00:00|13045.6|13042.8|13046.9|13044.1|13048|13045.2|13045.6|13042.8|228
1728277500000|2024-10-07 05:05:00|13047|13044.2|13047.6|13044.8|13048|13045.2|13046.9|13044.1|131
1728277800000|2024-10-07 05:10:00|13047.7|13044.9|13049.1|13046.3|13049.5|13046.7|13047.2|13044.4|126
1728278100000|2024-10-07 05:15:00|13049|13046.2|13045.9|13043.1|13049.9|13047.1|13045.6|13042.8|143
1728278400000|2024-10-07 05:20:00|13045.8|13043|13045.9|13043.1|13046|13043.2|13044|13041.2|116
1728278700000|2024-10-07 05:25:00|13045.8|13043|13049.9|13047.1|13050.1|13047.3|13045.8|13043|190
1728279000000|2024-10-07 05:30:00|13049.8|13047|13051|13048.2|13051|13048.2|13049.8|13047|136
1728279300000|2024-10-07 05:35:00|13050.9|13048.1|13051.9|13049.1|13053.3|13050.5|13050.9|13048.1|139
1728279600000|2024-10-07 05:40:00|13052|13049.2|13051.6|13048.8|13052|13049.2|13050.6|13047.8|106
1728279900000|2024-10-07 05:45:00|13051.8|13049|13054|13051.2|13054.1|13051.3|13051.2|13048.4|185
1728280200000|2024-10-07 05:50:00|13053.9|13051.1|13054.5|13051.7|13055.1|13052.3|13053.8|13051|112
1728280500000|2024-10-07 05:55:00|13053.9|13051.1|13052.2|13049.4|13054.3|13051.5|13051.7|13048.9|141
1728280800000|2024-10-07 06:00:00|13052.3|13049.5|13051|13048.2|13053.6|13050.8|13050.5|13047.7|237
1728281100000|2024-10-07 06:05:00|13051.1|13048.3|13046.8|13044|13051.8|13049|13046.8|13044|176
1728281400000|2024-10-07 06:10:00|13046.9|13044.1|13043.6|13040.8|13047.8|13045|13043.1|13040.3|264
1728281700000|2024-10-07 06:15:00|13043.7|13040.9|13043.8|13041|13045.6|13042.8|13043.5|13040.7|218
1728282000000|2024-10-07 06:20:00|13043.7|13040.9|13043.7|13040.9|13045.3|13042.5|13041.7|13038.9|190
1728282300000|2024-10-07 06:25:00|13043.8|13041|13047|13044.2|13047.8|13045.1|13043.8|13041|209
1728282600000|2024-10-07 06:30:00|13047.1|13044.3|13046.1|13043.3|13047.6|13044.8|13044.6|13041.8|215
1728282900000|2024-10-07 06:35:00|13046|13043.2|13043.1|13040.3|13046.2|13043.4|13043.1|13040.3|195
1728283200000|2024-10-07 06:40:00|13043|13040.2|13042.7|13039.9|13043.9|13041.1|13041.8|13039|145
1728283500000|2024-10-07 06:45:00|13043|13040.2|13040.7|13037.9|13043|13040.2|13040.2|13037.4|162
1728283800000|2024-10-07 06:50:00|13040.8|13038|13039.4|13036.6|13040.8|13038|13037.8|13035|213
1728284100000|2024-10-07 06:55:00|13039.3|13036.5|13038.2|13035.4|13040.9|13038.1|13037.9|13035.1|204
1728284400000|2024-10-07 07:00:00|13038.3|13035.5|13038|13035.2|13040.2|13037.4|13037.2|13034.8|295
1728284700000|2024-10-07 07:05:00|13037.9|13035.1|13036.5|13033.7|13037.9|13035.1|13035.9|13033.1|224
1728285000000|2024-10-07 07:10:00|13036.6|13033.8|13041.7|13038.9|13042.4|13039.6|13035.9|13033.1|238
1728285300000|2024-10-07 07:15:00|13041.6|13038.8|13044.2|13042.6|13044.4|13042.7|13040.9|13038.1|271
1728285600000|2024-10-07 07:20:00|13044.3|13042.7|13044.7|13041.9|13046.4|13044.1|13043.7|13040.9|263
1728285900000|2024-10-07 07:25:00|13044.6|13041.8|13044.1|13041.3|13045.5|13042.7|13043.8|13041|213
1728286200000|2024-10-07 07:30:00|13044|13041.2|13042|13039.2|13044|13041.4|13041.1|13038.5|209
1728286500000|2024-10-07 07:35:00|13041.9|13039.1|13037.8|13035|13041.9|13039.1|13037.1|13035|286
1728286800000|2024-10-07 07:40:00|13037.7|13034.9|13038.8|13036|13040.3|13037.6|13036.2|13033.7|280
1728287100000|2024-10-07 07:45:00|13038.6|13035.8|13035.7|13032.9|13039.5|13036.7|13035.6|13032.8|181
1728287400000|2024-10-07 07:50:00|13035.8|13033|13038|13035.2|13038.1|13035.3|13035.5|13032.7|120
1728287700000|2024-10-07 07:55:00|13037.9|13035.1|13035.7|13032.9|13038.7|13036|13035.1|13032.3|208
1728288000000|2024-10-07 08:00:00|13035.6|13032.8|13036|13033.2|13036.6|13034.5|13034.1|13031.3|235
1728288300000|2024-10-07 08:05:00|13036.1|13033.3|13032.1|13029.3|13036.9|13034.1|13031.9|13029.1|225
1728288600000|2024-10-07 08:10:00|13032|13029.2|13029.8|13027|13032.3|13029.5|13028.7|13026.8|256
1728288900000|2024-10-07 08:15:00|13029.9|13027.1|13029.1|13026.3|13030.3|13028|13028.2|13026.2|169
1728289200000|2024-10-07 08:20:00|13029.2|13026.4|13028.8|13026|13029.2|13026.4|13026.1|13024|217
1728289500000|2024-10-07 08:25:00|13028.9|13026.1|13031.2|13028.4|13031.4|13028.6|13027.1|13024.3|216
1728289800000|2024-10-07 08:30:00|13031.4|13028.6|13029|13026.2|13032.1|13029.3|13028.9|13026.1|211
1728290100000|2024-10-07 08:35:00|13028.3|13026.7|13031.9|13029.1|13031.9|13029.1|13027.2|13024.5|223
1728290400000|2024-10-07 08:40:00|13031.8|13029|13034.3|13032.7|13035.2|13032.9|13030.8|13028.9|202
1728290700000|2024-10-07 08:45:00|13034.4|13032.8|13038.4|13036.8|13039.2|13037.6|13033.4|13031.8|193
1728291000000|2024-10-07 08:50:00|13038.5|13036.9|13039|13036.2|13040.1|13038.3|13036.8|13034.9|189
1728291300000|2024-10-07 08:55:00|13039.1|13036.3|13038.1|13035.3|13040.2|13037.8|13037.7|13035|199
1728291600000|2024-10-07 09:00:00|13038|13035.2|13041.9|13040.3|13042.6|13041|13037.6|13035.2|242
1728291900000|2024-10-07 09:05:00|13042|13040.4|13043.9|13042.3|13043.9|13042.3|13040.7|13037.9|221
1728292200000|2024-10-07 09:10:00|13043.8|13042.2|13044.9|13042.1|13045.2|13042.4|13042.4|13040.1|191
1728292500000|2024-10-07 09:15:00|13044.8|13042|13044.7|13041.9|13046.2|13043.4|13043.1|13040.3|213
1728292800000|2024-10-07 09:20:00|13044.8|13042|13043.4|13040.6|13045.1|13042.3|13043|13040.2|227
1728293100000|2024-10-07 09:25:00|13043.1|13040.3|13043.9|13041.1|13044.2|13041.6|13041.1|13038.3|212
1728293400000|2024-10-07 09:30:00|13043.8|13041|13043.3|13040.5|13043.8|13041|13041|13038.2|247
1728293700000|2024-10-07 09:35:00|13043.4|13040.6|13041.8|13039|13043.4|13040.6|13041.1|13038.3|225
1728294000000|2024-10-07 09:40:00|13041.6|13038.8|13038.9|13037.3|13041.8|13039|13038.1|13035.9|152
1728294300000|2024-10-07 09:45:00|13038.8|13037.2|13041.2|13038.4|13041.4|13038.8|13038.2|13036|181
1728294600000|2024-10-07 09:50:00|13041.1|13038.3|13041.4|13038.6|13043|13040.2|13040.8|13038|227
1728294900000|2024-10-07 09:55:00|13041.3|13038.5|13041.5|13038.7|13041.6|13038.8|13039.8|13037|197
1728295200000|2024-10-07 10:00:00|13041.4|13038.6|13040.1|13037.3|13042|13039.2|13039.6|13036.8|201
1728295500000|2024-10-07 10:05:00|13040|13037.2|13040.1|13037.3|13040.7|13037.9|13039.2|13036.4|198
1728295800000|2024-10-07 10:10:00|13040|13037.2|13040.5|13037.7|13041.1|13038.3|13038.7|13036.5|177
1728296100000|2024-10-07 10:15:00|13040.4|13037.6|13039.4|13036.6|13040.4|13037.6|13038.7|13035.9|154
1728296400000|2024-10-07 10:20:00|13039.3|13036.5|13040.2|13037.4|13040.9|13038.1|13039.3|13036.5|152
1728296700000|2024-10-07 10:25:00|13040.1|13037.3|13041.1|13038.3|13042|13039.2|13039.4|13036.6|164
1728297000000|2024-10-07 10:30:00|13041.3|13038.5|13041.7|13038.9|13042.9|13040.1|13039.9|13037.1|148
1728297300000|2024-10-07 10:35:00|13041.6|13038.8|13039.9|13037.1|13041.6|13038.8|13039.2|13036.4|189
1728297600000|2024-10-07 10:40:00|13039.8|13037|13040.5|13038.9|13041.1|13039|13038.3|13036|173
1728297900000|2024-10-07 10:45:00|13040.4|13038.8|13042.2|13039.4|13043.2|13040.4|13040.4|13038|136
1728298200000|2024-10-07 10:50:00|13042.1|13039.3|13043|13040.2|13043.5|13040.7|13041.8|13039|129
1728298500000|2024-10-07 10:55:00|13042.9|13040.1|13043.1|13041.5|13043.2|13041.6|13041.2|13039.6|137
1728298800000|2024-10-07 11:00:00|13043.2|13041.6|13046.9|13044.1|13047.1|13044.3|13043.2|13041|201
1728299100000|2024-10-07 11:05:00|13047|13044.2|13044.9|13042.1|13047.1|13044.3|13044.4|13041.9|154
1728299400000|2024-10-07 11:10:00|13045|13042.2|13041.3|13038.5|13045|13042.2|13041.3|13038.5|198
1728299700000|2024-10-07 11:15:00|13041.4|13038.6|13038.4|13036.8|13041.9|13039.1|13038.3|13036.5|182
1728300000000|2024-10-07 11:20:00|13038.5|13036.9|13038.2|13035.4|13039.7|13037.3|13037.9|13035.1|141
1728300300000|2024-10-07 11:25:00|13038|13035.2|13037.1|13034.3|13038|13035.2|13034.2|13031.8|237
1728300600000|2024-10-07 11:30:00|13037.2|13034.4|13032.9|13030.1|13037.4|13034.6|13032.3|13029.5|233
1728300900000|2024-10-07 11:35:00|13033|13030.2|13030.8|13028|13033.8|13031|13030.6|13027.8|199
1728301200000|2024-10-07 11:40:00|13030.9|13028.1|13029.6|13026.8|13031.2|13028.4|13029|13026.2|215
1728301500000|2024-10-07 11:45:00|13029.4|13026.6|13031.1|13028.3|13031.3|13028.5|13029|13026.4|147
1728301800000|2024-10-07 11:50:00|13031|13028.2|13031.3|13029.7|13031.6|13029.7|13029.4|13026.6|163
1728302100000|2024-10-07 11:55:00|13031.2|13029.6|13030.4|13028.8|13031.5|13029.9|13029.8|13028.2|183
1728302400000|2024-10-07 12:00:00|13030.5|13028.9|13029.3|13026.5|13030.5|13028.9|13028.2|13026.2|223
1728302700000|2024-10-07 12:05:00|13029.2|13026.4|13026.4|13023.6|13029.7|13026.9|13025.3|13022.5|215
1728303000000|2024-10-07 12:10:00|13026.5|13023.7|13027.3|13024.5|13027.4|13024.7|13024.8|13022|188
1728303300000|2024-10-07 12:15:00|13027.1|13024.3|13028.2|13025.4|13028.8|13026.6|13026.8|13024|159
1728303600000|2024-10-07 12:20:00|13028.4|13025.6|13032.7|13029.9|13033.4|13030.6|13028.4|13025.6|238
1728303900000|2024-10-07 12:25:00|13032.6|13029.8|13033.3|13030.5|13035.1|13032.8|13032.6|13029.8|247
1728304200000|2024-10-07 12:30:00|13033.4|13030.6|13034.7|13031.9|13035.4|13032.6|13033.3|13030.5|207
1728304500000|2024-10-07 12:35:00|13034.6|13031.8|13033.4|13030.6|13036.2|13033.4|13033.2|13030.4|236
1728304800000|2024-10-07 12:40:00|13033.3|13030.5|13032|13029.2|13033.8|13031|13031|13028.2|262
1728305100000|2024-10-07 12:45:00|13031.9|13029.1|13031.1|13028.3|13033.4|13030.6|13030.3|13027.5|214
1728305400000|2024-10-07 12:50:00|13031|13028.2|13032.1|13029.3|13032.8|13030|13028.9|13026.1|214
1728305700000|2024-10-07 12:55:00|13032|13029.2|13032.7|13029.9|13033.9|13031.1|13031|13028.6|221
1728306000000|2024-10-07 13:00:00|13032.8|13030|13031.2|13029.6|13033.7|13032.1|13031.1|13028.9|222
1728306300000|2024-10-07 13:05:00|13031.3|13029.7|13030.2|13027.4|13031.4|13029.8|13028.5|13025.9|260
1728306600000|2024-10-07 13:10:00|13030.1|13027.3|13030|13027.2|13032.7|13029.9|13028.6|13026.2|247
1728306900000|2024-10-07 13:15:00|13030.1|13027.3|13033.1|13030.3|13034.4|13031.6|13029.7|13026.9|164
1728307200000|2024-10-07 13:20:00|13033|13030.2|13036.9|13034.1|13037|13034.2|13032.7|13029.9|194
1728307500000|2024-10-07 13:25:00|13038|13035.2|13037.6|13034.8|13038.9|13036.1|13037.1|13034.3|208
1728307800000|2024-10-07 13:30:00|13037.8|13035|13035.9|13033.1|13039.8|13037|13035.4|13032.6|235
1728308100000|2024-10-07 13:35:00|13036|13033.2|13036|13033.2|13036.5|13034.9|13033|13031.4|255
1728308400000|2024-10-07 13:40:00|13036.1|13033.3|13034.4|13031.6|13036.3|13034.7|13033.7|13030.9|223
1728308700000|2024-10-07 13:45:00|13034.3|13031.5|13033.6|13030.8|13034.4|13031.6|13031.8|13029|203
1728309000000|2024-10-07 13:50:00|13033.7|13030.9|13033|13030.2|13034.9|13032.1|13032.3|13029.5|211
1728309300000|2024-10-07 13:55:00|13033.1|13030.3|13030.1|13027.3|13033.1|13030.3|13030|13027.2|278
1728309600000|2024-10-07 14:00:00|13030|13027.2|13027.4|13024.6|13030.1|13027.3|13026.7|13023.9|343
1728309900000|2024-10-07 14:05:00|13027.3|13024.5|13032.9|13030.1|13033.7|13030.9|13027|13024.5|250
1728310200000|2024-10-07 14:10:00|13033|13030.2|13031.3|13028.5|13033|13030.2|13030.2|13027.4|238
1728310500000|2024-10-07 14:15:00|13031.2|13028.4|13039.2|13036.4|13039.9|13037.1|13031.2|13028.4|287
1728310800000|2024-10-07 14:20:00|13039.1|13036.3|13042.9|13040.1|13044.3|13041.5|13039|13036.2|235
1728311100000|2024-10-07 14:25:00|13043|13040.2|13041.7|13038.9|13043.8|13041|13041|13038.2|214
1728311400000|2024-10-07 14:30:00|13041.6|13038.8|13044.2|13041.4|13045|13042.2|13041|13038.2|261
1728311700000|2024-10-07 14:35:00|13044.3|13041.5|13042.2|13039.4|13045|13042.2|13041.9|13039.1|190
1728312000000|2024-10-07 14:40:00|13042.1|13039.3|13040.4|13037.6|13042.1|13039.3|13039.9|13037.1|199
1728312300000|2024-10-07 14:45:00|13040.2|13037.4|13043.9|13041.1|13044|13041.2|13040|13037.2|219
1728312600000|2024-10-07 14:50:00|13043.7|13040.9|13043.3|13040.5|13044.6|13041.8|13042.1|13039.3|172
1728312900000|2024-10-07 14:55:00|13043.2|13040.4|13042.5|13039.7|13044.4|13041.6|13041.1|13038.3|277
1728313200000|2024-10-07 15:00:00|13042.4|13039.6|13040.7|13037.9|13043|13040.2|13039.8|13037|296
1728313500000|2024-10-07 15:05:00|13040.6|13037.8|13042|13039.2|13042.4|13039.6|13039.9|13037.1|262
1728313800000|2024-10-07 15:10:00|13042.1|13039.3|13043.1|13040.3|13044.7|13041.9|13041.6|13038.8|194
1728314100000|2024-10-07 15:15:00|13043.3|13040.5|13042.2|13039.4|13043.4|13040.6|13041.6|13038.8|196
1728314400000|2024-10-07 15:20:00|13042.1|13039.3|13039|13036.2|13042.2|13039.4|13038.9|13036.1|188
1728314700000|2024-10-07 15:25:00|13039.1|13036.3|13037.3|13034.5|13039.3|13036.5|13036.8|13034|144
1728315000000|2024-10-07 15:30:00|13037.4|13034.6|13039.2|13036.4|13039.9|13037.1|13037.1|13034.3|168
1728315300000|2024-10-07 15:35:00|13039.1|13036.3|13038.4|13036.8|13040.1|13038.2|13036.7|13035.1|169
1728315600000|2024-10-07 15:40:00|13038.5|13036.9|13038.6|13037|13038.9|13037.3|13037|13034.9|135
1728315900000|2024-10-07 15:45:00|13038.5|13036.9|13039.6|13036.8|13040.8|13039|13037.8|13036.2|155
1728316200000|2024-10-07 15:50:00|13039.7|13036.9|13038.9|13036.1|13039.8|13037.8|13037.7|13034.9|182
1728316500000|2024-10-07 15:55:00|13038.8|13036|13040|13037.2|13040.4|13038.4|13038.8|13036|171
1728316800000|2024-10-07 16:00:00|13039.9|13037.1|13040.2|13037.4|13041.2|13038.4|13039.7|13036.9|254
1728317100000|2024-10-07 16:05:00|13040.1|13037.3|13037.9|13035.1|13040.4|13037.6|13037.4|13034.6|217
1728317400000|2024-10-07 16:10:00|13038|13035.2|13037.7|13034.9|13038.8|13036|13036.9|13034.1|174
1728317700000|2024-10-07 16:15:00|13037.6|13034.8|13037.1|13034.3|13038.1|13035.3|13036.4|13033.6|157
1728318000000|2024-10-07 16:20:00|13037|13034.2|13035.3|13032.5|13037.6|13034.8|13034.9|13032.1|151
1728318300000|2024-10-07 16:25:00|13035.4|13032.6|13037|13034.2|13037.9|13035.1|13035.4|13032.6|189
1728318600000|2024-10-07 16:30:00|13037.1|13034.3|13038.4|13035.6|13038.7|13036.7|13036.8|13034|201
1728318900000|2024-10-07 16:35:00|13038.3|13035.5|13038.4|13035.6|13038.4|13035.6|13036.3|13033.5|127
1728319200000|2024-10-07 16:40:00|13038.3|13035.5|13037|13034.2|13039.1|13036.3|13036.9|13034.1|82
1728319500000|2024-10-07 16:45:00|13037.1|13034.3|13037.9|13035.1|13038.3|13035.5|13037|13034.2|128
1728319800000|2024-10-07 16:50:00|13038|13035.2|13036.5|13033.7|13038.3|13035.5|13035.9|13033.1|115
1728320100000|2024-10-07 16:55:00|13036.7|13033.9|13036.2|13033.4|13037|13034.2|13034.5|13031.7|206
1728320400000|2024-10-07 17:00:00|13036.3|13033.5|13034.8|13032|13036.3|13033.5|13034.4|13031.6|142
1728320700000|2024-10-07 17:05:00|13034.7|13031.9|13035|13032.2|13035.7|13032.9|13033.9|13031.1|186
1728321000000|2024-10-07 17:10:00|13034.9|13032.1|13035.2|13032.4|13036|13033.2|13034.2|13031.4|125
1728321300000|2024-10-07 17:15:00|13035.1|13032.3|13036|13033.2|13036.1|13033.3|13034.4|13031.6|140
1728321600000|2024-10-07 17:20:00|13036.1|13033.3|13036.3|13033.5|13036.6|13033.8|13034.6|13031.8|176
1728321900000|2024-10-07 17:25:00|13036.2|13033.4|13034.8|13032|13036.3|13033.5|13033.9|13031.1|129
1728322200000|2024-10-07 17:30:00|13034.7|13031.9|13034|13031.2|13035|13032.2|13032.5|13029.7|189
1728322500000|2024-10-07 17:35:00|13034.1|13031.3|13032.9|13030.1|13034.3|13031.5|13032.5|13029.7|177
1728322800000|2024-10-07 17:40:00|13032.8|13030|13033.1|13030.3|13033.4|13030.6|13031|13028.2|159
1728323100000|2024-10-07 17:45:00|13033.2|13030.4|13034|13031.2|13034.1|13031.9|13032.5|13029.7|122
1728323400000|2024-10-07 17:50:00|13034.1|13031.3|13035.4|13032.6|13035.4|13032.6|13033.6|13030.8|157
1728323700000|2024-10-07 17:55:00|13035.8|13033|13035.9|13033.1|13036.9|13034.1|13035.6|13032.8|159
1728324000000|2024-10-07 18:00:00|13035.8|13033|13039|13036.2|13039.1|13036.3|13035.6|13033|164
1728324300000|2024-10-07 18:05:00|13039.1|13036.3|13040.7|13037.9|13041.2|13038.4|13038.9|13036.1|183
1728324600000|2024-10-07 18:10:00|13040.8|13038|13040.8|13038|13041.7|13038.9|13039.8|13037|142
1728324900000|2024-10-07 18:15:00|13040.9|13038.1|13041.1|13038.3|13041.5|13038.7|13040.6|13037.8|131
1728325200000|2024-10-07 18:20:00|13040.6|13037.8|13042.8|13040|13042.9|13040.1|13039.9|13037.1|168
1728325500000|2024-10-07 18:25:00|13042.5|13039.7|13042.4|13039.6|13043.2|13040.4|13041.5|13038.9|155
1728325800000|2024-10-07 18:30:00|13042.6|13039.8|13042.8|13040|13043.8|13041|13041.5|13038.7|268
1728326100000|2024-10-07 18:35:00|13042.7|13039.9|13043.9|13041.1|13044.4|13041.6|13042.7|13039.9|254
1728326400000|2024-10-07 18:40:00|13044|13041.2|13043.6|13042|13044.5|13042.3|13042.9|13040.1|147
1728326700000|2024-10-07 18:45:00|13043.7|13042.1|13045.7|13042.9|13046|13043.2|13043.4|13041.1|191
1728327000000|2024-10-07 18:50:00|13045.8|13043|13048.9|13046.1|13049.2|13046.4|13045.8|13043|283
1728327300000|2024-10-07 18:55:00|13049.3|13046.5|13048.8|13046|13049.4|13046.6|13046.8|13044|173
1728327600000|2024-10-07 19:00:00|13048.9|13046.1|13049|13046.2|13049.5|13046.7|13048.2|13045.4|193
1728327900000|2024-10-07 19:05:00|13049.2|13046.4|13048.5|13045.7|13049.5|13046.7|13048.3|13045.5|193
1728328200000|2024-10-07 19:10:00|13048.6|13045.8|13047|13044.2|13049.1|13046.3|13046.4|13043.6|229
1728328500000|2024-10-07 19:15:00|13046.9|13044.1|13044.8|13042|13047.1|13044.3|13044.8|13042|176
1728328800000|2024-10-07 19:20:00|13044.7|13041.9|13044.7|13041.9|13045.2|13042.4|13043.9|13041.1|148
1728329100000|2024-10-07 19:25:00|13044.6|13041.8|13044.7|13041.9|13045.1|13042.3|13044|13041.2|182
1728329400000|2024-10-07 19:30:00|13044.8|13042|13044.9|13042.1|13046.1|13043.3|13044.6|13041.8|138
1728329700000|2024-10-07 19:35:00|13044.8|13042|13044.5|13041.7|13045.5|13042.7|13044.5|13041.7|151
1728330000000|2024-10-07 19:40:00|13044.4|13041.6|13043.8|13041|13044.4|13041.6|13043.4|13040.6|135
1728330300000|2024-10-07 19:45:00|13043.9|13041.1|13044.1|13041.3|13044.5|13041.7|13043.6|13040.8|155
1728330600000|2024-10-07 19:50:00|13044.2|13041.4|13042.4|13039.6|13044.3|13041.5|13042|13039.2|164
1728330900000|2024-10-07 19:55:00|13042.3|13039.5|13041.6|13038.8|13042.8|13040|13040.4|13037.6|167
1728331200000|2024-10-07 20:00:00|13041.7|13038.9|13040.2|13037.4|13042|13039.2|13039.7|13036.9|101
1728331500000|2024-10-07 20:05:00|13040.1|13037.3|13039.7|13036.9|13041.2|13038.4|13039.6|13036.8|58
1728331800000|2024-10-07 20:10:00|13039.6|13036.8|13040|13037.2|13040.1|13037.3|13039.1|13036.3|23
1728332100000|2024-10-07 20:15:00|13040.3|13037.5|13041.8|13039|13041.8|13039|13039.7|13036.9|36
1728332400000|2024-10-07 20:20:00|13041.9|13039.1|13041.2|13038.4|13041.9|13039.1|13041.1|13038.3|14
1728332700000|2024-10-07 20:25:00|13041.5|13038.7|13041.8|13039|13041.9|13039.1|13041.3|13038.5|21
1728333000000|2024-10-07 20:30:00|13041.9|13039.1|13043.1|13040.3|13043.2|13040.4|13041.8|13039|24
1728333300000|2024-10-07 20:35:00|13043|13040.2|13042|13039.2|13043.1|13040.3|13041.7|13038.9|72
1728333600000|2024-10-07 20:40:00|13042.1|13039.3|13041.7|13038.9|13042.2|13039.4|13041.2|13038.4|114
1728333900000|2024-10-07 20:45:00|13041.8|13039|13041.8|13039|13042.1|13039.3|13041.7|13038.9|57
1728334200000|2024-10-07 20:50:00|13042.4|13038.7|13041.6|13038.8|13042.7|13039.6|13041.6|13038.5|157
1728334500000|2024-10-07 20:55:00|13042.2|13039.4|13043.9|13037.2|13044|13039.6|13041.7|13037.2|166
1728334800000|2024-10-07 21:00:00|13045.7|13037.9|13050.1|13034.1|13050.6|13037.9|13045.7|13033.6|10
1728335100000|2024-10-07 21:05:00|13050.3|13034.3|13050.1|13034.1|13050.7|13034.7|13049.8|13033.8|61
1728335400000|2024-10-07 21:10:00|13050.3|13034.3|13050.5|13034.5|13050.7|13034.7|13049.7|13033.7|50
1728335700000|2024-10-07 21:15:00|13050.3|13034.3|13050.4|13034.4|13050.7|13034.7|13050.3|13034.3|71
1728336000000|2024-10-07 21:20:00|13050.3|13034.3|13050.5|13034.5|13050.7|13034.7|13050.2|13034.2|82
1728336300000|2024-10-07 21:25:00|13050.6|13034.6|13050.5|13034.5|13050.7|13034.7|13047.5|13031.5|76
1728336600000|2024-10-07 21:30:00|13050.3|13034.3|13050.3|13034.3|13050.8|13034.8|13049.6|13033.6|123
1728336900000|2024-10-07 21:35:00|13050.1|13034.1|13050.3|13034.3|13050.7|13034.7|13049.9|13033.9|87
1728337200000|2024-10-07 21:40:00|13050.2|13034.2|13050.4|13036.4|13051.1|13036.6|13048.8|13032.8|88
1728337500000|2024-10-07 21:45:00|13050.6|13036.2|13050.2|13036.8|13051|13036.8|13050.1|13035.5|68
1728337800000|2024-10-07 21:50:00|13050.3|13036.5|13050|13034|13051.5|13036.8|13048.4|13032.4|355
1728338100000|2024-10-07 21:55:00|13049.9|13033.9|13050.1|13034.6|13051.8|13036.3|13048.7|13032.7|217
1728338400000|2024-10-07 22:00:00|13049.9|13034.5|13045.5|13037.3|13051.3|13037.7|13044.7|13030.2|197
1728338700000|2024-10-07 22:05:00|13045.4|13037.4|13044.6|13037.5|13045.6|13038|13044.6|13037.2|33
1728339000000|2024-10-07 22:10:00|13045|13038|13043.8|13038.5|13045.8|13038.8|13043.4|13037.3|73
1728339300000|2024-10-07 22:15:00|13044.2|13038.2|13044.1|13038.3|13044.3|13038.9|13042.9|13038|51
1728339600000|2024-10-07 22:20:00|13044.2|13038.2|13043.3|13038.8|13044.2|13038.8|13043|13038.2|18
1728339900000|2024-10-07 22:25:00|13043.7|13038.6|13044|13038.5|13044.2|13039|13043.1|13038.2|24
1728340200000|2024-10-07 22:30:00|13044.2|13038.3|13042.5|13037.7|13044.5|13040.1|13042.5|13037.2|112
1728340500000|2024-10-07 22:35:00|13042.7|13037.8|13042.3|13037.9|13043.2|13038.2|13041.8|13037.3|100
1728340800000|2024-10-07 22:40:00|13042.4|13037.8|13042|13038.3|13042.6|13038.4|13042|13037.8|45
1728341100000|2024-10-07 22:45:00|13042.3|13038|13042.5|13038.2|13042.6|13038.5|13041.9|13037.8|32
1728341400000|2024-10-07 22:50:00|13042.6|13038.5|13042|13038.5|13042.6|13038.8|13041.6|13038.1|26
1728341700000|2024-10-07 22:55:00|13042.1|13038.2|13041.7|13037.8|13042.6|13039.1|13040.9|13037.3|101
1728342000000|2024-10-07 23:00:00|13041.6|13037.9|13040.9|13038.1|13041.7|13038.7|13040|13037.2|126
1728342300000|2024-10-07 23:05:00|13041|13038.2|13041.8|13039|13042|13039.2|13040.7|13037.9|130
1728342600000|2024-10-07 23:10:00|13041.7|13038.9|13043|13040.2|13043.6|13040.8|13041.6|13038.8|82
1728342900000|2024-10-07 23:15:00|13042.9|13040.1|13042.5|13039.7|13043|13040.2|13041.9|13039.1|78
1728343200000|2024-10-07 23:20:00|13042.6|13039.8|13039.9|13037.1|13042.6|13039.8|13039.8|13037|49
1728343500000|2024-10-07 23:25:00|13040|13037.2|13040.5|13037.7|13040.9|13038.1|13039.8|13037|51
1728343800000|2024-10-07 23:30:00|13040.6|13037.8|13040.9|13038.1|13042.1|13039.3|13040.5|13037.7|45
1728344100000|2024-10-07 23:35:00|13040.8|13038|13040|13037.2|13041|13038.2|13039.8|13037|46
1728344400000|2024-10-07 23:40:00|13039.9|13037.1|13039.8|13037|13041.1|13038.3|13039.8|13037|70
1728344700000|2024-10-07 23:45:00|13039.9|13037.1|13040|13037.2|13041.1|13038.3|13039.8|13037|81
1728345000000|2024-10-07 23:50:00|13040.1|13037.3|13040|13037.2|13040.2|13037.4|13039.7|13036.9|82
1728345300000|2024-10-07 23:55:00|13040.1|13037.3|13040.9|13038.1|13041.2|13038.4|13040|13037.2|78
1728345600000|2024-10-08 00:00:00|13041|13038.2|13038.3|13035.5|13041.8|13039|13038.2|13035.4|175
1728345900000|2024-10-08 00:05:00|13038.4|13035.6|13036.1|13033.3|13039.4|13036.6|13035.9|13033.1|205
1728346200000|2024-10-08 00:10:00|13036|13033.2|13033.6|13030.8|13036|13033.2|13032|13029.2|191
1728346500000|2024-10-08 00:15:00|13033.7|13030.9|13034.5|13031.7|13034.8|13032|13033.2|13030.4|237
1728346800000|2024-10-08 00:20:00|13034.6|13031.8|13033.9|13031.1|13034.9|13032.1|13032.8|13030|221
1728347100000|2024-10-08 00:25:00|13034|13031.2|13032.7|13029.9|13034|13031.2|13031.7|13028.9|107
1728347400000|2024-10-08 00:30:00|13032.8|13030|13033|13030.2|13033.8|13031|13032.1|13029.3|203
1728347700000|2024-10-08 00:35:00|13032.9|13030.1|13033.9|13031.1|13034.1|13031.3|13032.3|13029.5|232
1728348000000|2024-10-08 00:40:00|13034|13031.2|13031.1|13028.3|13034|13031.2|13030.8|13028|148
1728348300000|2024-10-08 00:45:00|13031.2|13028.4|13030.9|13028.1|13032.1|13029.3|13030.9|13028.1|146
1728348600000|2024-10-08 00:50:00|13030.8|13028|13030.7|13027.9|13031.9|13029.1|13029.6|13026.8|153
1728348900000|2024-10-08 00:55:00|13030.8|13028|13029.8|13027|13031.9|13029.1|13029.7|13026.9|186
1728349200000|2024-10-08 01:00:00|13029.9|13027.1|13030.4|13027.6|13030.5|13027.7|13028.8|13026|190
1728349500000|2024-10-08 01:05:00|13030.5|13027.7|13028.8|13026|13030.8|13028|13028.8|13026|272
1728349800000|2024-10-08 01:10:00|13028.9|13026.1|13028.7|13025.9|13029|13026.2|13027.8|13025|149
1728350100000|2024-10-08 01:15:00|13028.8|13026|13030.4|13027.6|13033.6|13030.8|13028.7|13025.9|357
1728350400000|2024-10-08 01:20:00|13030.5|13027.7|13028.7|13025.9|13031.1|13028.3|13026.9|13024.3|263
1728350700000|2024-10-08 01:25:00|13028.8|13026|13029|13026.2|13029.4|13026.6|13027.5|13024.7|202
1728351000000|2024-10-08 01:30:00|13028.9|13026.1|13026.2|13023.4|13029.1|13026.3|13024.7|13021.9|374
1728351300000|2024-10-08 01:35:00|13026.3|13023.5|13029.3|13026.5|13030|13027.2|13026.2|13023.4|376
1728351600000|2024-10-08 01:40:00|13029.2|13026.4|13027.8|13025|13030.5|13027.7|13027.2|13024.4|277
1728351900000|2024-10-08 01:45:00|13027.6|13024.8|13028.8|13026|13029.7|13026.9|13027.1|13024.3|324
1728352200000|2024-10-08 01:50:00|13028.9|13026.1|13029.3|13026.5|13030|13027.2|13028.2|13025.4|256
1728352500000|2024-10-08 01:55:00|13029.2|13026.4|13030.8|13028|13031|13028.2|13028|13025.2|212
1728352800000|2024-10-08 02:00:00|13030.9|13028.1|13030.1|13027.3|13031|13028.2|13029.3|13026.5|210
1728353100000|2024-10-08 02:05:00|13030.2|13027.4|13030.3|13027.5|13031.1|13028.3|13029|13026.2|309
1728353400000|2024-10-08 02:10:00|13030.4|13027.6|13037|13034.2|13037|13034.2|13029.7|13026.9|336
1728353700000|2024-10-08 02:15:00|13037.2|13034.4|13042.3|13039.5|13043.9|13041.1|13036.4|13033.6|387
1728354000000|2024-10-08 02:20:00|13042.8|13040|13040.4|13037.6|13043.4|13040.6|13039|13036.2|441
1728354300000|2024-10-08 02:25:00|13040.2|13037.4|13041.9|13039.1|13042|13039.2|13037.6|13034.8|389
1728354600000|2024-10-08 02:30:00|13041.8|13039|13052.4|13049.6|13052.8|13050|13041.7|13038.9|494
1728354900000|2024-10-08 02:35:00|13052.1|13049.3|13050.4|13047.6|13053.1|13050.3|13047.1|13044.3|523
1728355200000|2024-10-08 02:40:00|13050.5|13047.7|13045.2|13042.4|13052.2|13049.4|13045|13042.2|485
1728355500000|2024-10-08 02:45:00|13045.3|13042.5|13046.4|13043.6|13047|13044.2|13043.6|13040.8|427
1728355800000|2024-10-08 02:50:00|13046.5|13043.7|13044.1|13041.3|13047.8|13045|13041.2|13038.4|370
1728356100000|2024-10-08 02:55:00|13044|13041.2|13037.1|13034.3|13044|13041.2|13037.1|13034.3|419
1728356400000|2024-10-08 03:00:00|13037.3|13034.5|13036.9|13034.1|13037.5|13034.7|13032.9|13030.1|449
1728356700000|2024-10-08 03:05:00|13037|13034.2|13040.8|13038|13040.9|13038.1|13035.8|13033|348
1728357000000|2024-10-08 03:10:00|13040.7|13037.9|13038.5|13035.7|13041.9|13039.1|13037.6|13034.8|303
1728357300000|2024-10-08 03:15:00|13038.6|13035.8|13036.8|13034|13038.9|13036.1|13035.3|13032.5|268
1728357600000|2024-10-08 03:20:00|13036.7|13033.9|13036.9|13034.1|13039.4|13036.6|13035.7|13032.9|357
1728357900000|2024-10-08 03:25:00|13037.2|13034.4|13037.6|13034.8|13038.1|13035.3|13036.8|13034|286
1728358200000|2024-10-08 03:30:00|13037.5|13034.7|13036.8|13034|13038.9|13036.1|13035.4|13033|334
1728358500000|2024-10-08 03:35:00|13036.9|13034.1|13034.9|13032.1|13037.3|13034.9|13033.4|13031|225
1728358800000|2024-10-08 03:40:00|13035|13032.2|13035|13032.2|13038.4|13035.6|13034.7|13031.9|236
1728359100000|2024-10-08 03:45:00|13034.6|13031.8|13034.3|13031.5|13035.4|13032.6|13033.7|13030.9|195
1728359400000|2024-10-08 03:50:00|13034.4|13031.6|13034|13031.2|13036|13033.2|13033.3|13031|204
1728359700000|2024-10-08 03:55:00|13034.1|13031.3|13033.9|13031.1|13035|13032.2|13032.4|13029.6|203
1728360000000|2024-10-08 04:00:00|13033.8|13031|13034.5|13031.7|13035.1|13032.3|13033|13030.2|192
1728360300000|2024-10-08 04:05:00|13034.4|13031.6|13034.5|13031.7|13034.7|13031.9|13033.7|13030.9|118
1728360600000|2024-10-08 04:10:00|13034.2|13031.4|13035.1|13032.3|13035.2|13032.9|13033.3|13031|180
1728360900000|2024-10-08 04:15:00|13035|13032.2|13033.9|13031.1|13035|13032.2|13032.8|13030|154
1728361200000|2024-10-08 04:20:00|13034|13031.2|13035.8|13033|13035.9|13033.1|13033.9|13031.1|154
1728361500000|2024-10-08 04:25:00|13035.9|13033.1|13035.8|13033|13036.9|13034.1|13035.7|13032.9|141
1728361800000|2024-10-08 04:30:00|13035.9|13033.1|13035.9|13033.1|13036.4|13033.6|13034.8|13032|169
1728362100000|2024-10-08 04:35:00|13035.8|13033|13035|13032.2|13036|13033.2|13034.9|13032.1|106
1728362400000|2024-10-08 04:40:00|13035.1|13032.3|13035.2|13032.4|13035.4|13032.6|13034.7|13031.9|112
1728362700000|2024-10-08 04:45:00|13035.3|13032.5|13035.8|13033|13036.9|13034.1|13035.1|13032.3|160
1728363000000|2024-10-08 04:50:00|13035.7|13032.9|13035.7|13032.9|13035.9|13033.1|13035|13032.2|120
1728363300000|2024-10-08 04:55:00|13035.6|13032.8|13035.8|13033|13035.9|13033.1|13034.7|13031.9|102
1728363600000|2024-10-08 05:00:00|13035.9|13033.1|13036.7|13033.9|13037|13034.6|13034.2|13031.6|234
1728363900000|2024-10-08 05:05:00|13036.6|13033.8|13038.8|13036|13038.8|13036|13036.1|13033.3|233
1728364200000|2024-10-08 05:10:00|13038.9|13036.1|13037.4|13034.6|13039.1|13036.9|13036.1|13033.3|216
1728364500000|2024-10-08 05:15:00|13037.3|13034.5|13035.2|13032.4|13037.3|13034.5|13034.7|13031.9|189
1728364800000|2024-10-08 05:20:00|13035.1|13032.3|13038.7|13035.9|13038.8|13036|13034.6|13031.8|238
1728365100000|2024-10-08 05:25:00|13038.5|13035.7|13039.7|13036.9|13040.1|13037.3|13038.3|13035.5|259
1728365400000|2024-10-08 05:30:00|13039.8|13037|13041.9|13039.1|13042.2|13039.4|13039.1|13036.3|179
1728365700000|2024-10-08 05:35:00|13042.2|13039.4|13041.9|13040.3|13043.1|13040.5|13041|13038.7|269
1728366000000|2024-10-08 05:40:00|13041.7|13040.1|13041.2|13039.6|13042.5|13040.4|13040.7|13038.7|165
1728366300000|2024-10-08 05:45:00|13041.1|13039.5|13041.7|13040.1|13042.4|13040.7|13041|13039.2|180
1728366600000|2024-10-08 05:50:00|13041.6|13040|13041.8|13040.2|13043.7|13041.5|13041.3|13039.1|231
1728366900000|2024-10-08 05:55:00|13041.7|13040.1|13040.1|13038.5|13042.4|13040.2|13039.4|13037.8|207
1728367200000|2024-10-08 06:00:00|13040.7|13037.9|13040.8|13038|13041.4|13039.6|13039|13036.2|229
1728367500000|2024-10-08 06:05:00|13040.9|13038.1|13040.4|13037.6|13042.9|13040.1|13040.1|13037.3|232
1728367800000|2024-10-08 06:10:00|13040.3|13037.5|13040.3|13038.7|13041.1|13038.9|13038.2|13036.1|338
1728368100000|2024-10-08 06:15:00|13040.2|13038.6|13039.2|13037.6|13040.5|13038.9|13038.4|13036.8|211
1728368400000|2024-10-08 06:20:00|13039.1|13037.5|13038.2|13036.6|13039.3|13037.7|13037.1|13035.5|167
1728368700000|2024-10-08 06:25:00|13038.3|13036.7|13037.5|13035.9|13039.7|13037.4|13037.3|13035.2|197
1728369000000|2024-10-08 06:30:00|13038.2|13035.4|13037.8|13035|13038.7|13036.6|13035.8|13033.9|200
1728369300000|2024-10-08 06:35:00|13037.7|13034.9|13035.9|13033.1|13038.7|13036.6|13035.5|13032.7|208
1728369600000|2024-10-08 06:40:00|13036|13033.2|13033.9|13031.1|13036.3|13033.5|13033.7|13030.9|182
1728369900000|2024-10-08 06:45:00|13034|13031.2|13035.9|13033.1|13036.3|13033.5|13033.4|13031.2|245
1728370200000|2024-10-08 06:50:00|13036|13033.2|13036.9|13034.1|13038.3|13036.1|13035.9|13033.1|202
1728370500000|2024-10-08 06:55:00|13037|13034.2|13037.9|13035.1|13038.1|13035.3|13036.6|13033.8|179
1728370800000|2024-10-08 07:00:00|13037.5|13035.9|13041.8|13039|13042.5|13039.7|13037.4|13034.8|436
1728371100000|2024-10-08 07:05:00|13041.9|13039.1|13040.1|13038.5|13041.9|13039.1|13039.3|13037.2|309
1728371400000|2024-10-08 07:10:00|13040|13038.4|13035.3|13032.5|13041|13038.4|13034.8|13032|375
1728371700000|2024-10-08 07:15:00|13035.4|13032.6|13035.8|13033|13036.3|13033.9|13034.6|13032.2|226
1728372000000|2024-10-08 07:20:00|13036|13033.2|13036.1|13034.5|13037.2|13035.2|13034.6|13032.7|295
1728372300000|2024-10-08 07:25:00|13036|13034.4|13034.7|13033.1|13037.5|13035.2|13034.4|13032.4|301
1728372600000|2024-10-08 07:30:00|13034.8|13033.2|13034.7|13031.9|13035.2|13033.3|13032.3|13030.7|297
1728372900000|2024-10-08 07:35:00|13034.6|13031.8|13030.2|13028.6|13034.8|13032.5|13030.1|13027.8|319
1728373200000|2024-10-08 07:40:00|13030.3|13028.7|13028|13026.4|13031.9|13030.3|13027.9|13026.3|378
1728373500000|2024-10-08 07:45:00|13028.1|13026.5|13027.5|13024.7|13028.2|13026.5|13025.8|13024|354
1728373800000|2024-10-08 07:50:00|13027.6|13024.8|13025.9|13023.1|13027.9|13025.1|13025.8|13023|287
1728374100000|2024-10-08 07:55:00|13026|13023.2|13024|13021.2|13027.1|13025|13023.9|13021.1|264
1728374400000|2024-10-08 08:00:00|13023.9|13021.1|13024.6|13023|13026|13023.7|13023.4|13020.9|295
1728374700000|2024-10-08 08:05:00|13024.7|13023.1|13026.2|13024.6|13026.2|13024.6|13022.1|13019.9|314
1728375000000|2024-10-08 08:10:00|13025.9|13024.3|13028.3|13026.7|13029.1|13027|13024.9|13023.3|265
1728375300000|2024-10-08 08:15:00|13028.2|13026.6|13031.1|13028.3|13031.2|13029.1|13027.1|13025.4|183
1728375600000|2024-10-08 08:20:00|13031.2|13028.4|13025.5|13023.9|13032.1|13030|13025.4|13023.8|220
1728375900000|2024-10-08 08:25:00|13025.4|13023.8|13027.8|13025|13028.7|13026.6|13024.5|13021.8|321
1728376200000|2024-10-08 08:30:00|13027.1|13025.5|13031|13029.4|13033.4|13031.1|13027.1|13025.5|253
1728376500000|2024-10-08 08:35:00|13030.9|13029.3|13030.3|13028.7|13032.4|13030.8|13029.6|13028|165
1728376800000|2024-10-08 08:40:00|13030.4|13028.8|13030.4|13028.8|13032.2|13029.9|13029.4|13027.8|231
1728377100000|2024-10-08 08:45:00|13030.5|13028.9|13033.7|13030.9|13035.7|13032.9|13030.3|13028.3|249
1728377400000|2024-10-08 08:50:00|13033.8|13031|13032.2|13030.6|13033.9|13032|13031.3|13029.2|191
1728377700000|2024-10-08 08:55:00|13032.1|13030.5|13031|13029.4|13033.1|13031|13030.7|13029|188
1728378000000|2024-10-08 09:00:00|13031.1|13029.5|13031|13028.2|13032.1|13029.7|13030.2|13027.8|178
1728378300000|2024-10-08 09:05:00|13031.1|13028.3|13031.1|13028.3|13033|13030.8|13030.4|13027.6|204
1728378600000|2024-10-08 09:10:00|13031.2|13028.4|13033.7|13030.9|13035.7|13033.6|13031.2|13028.4|212
1728378900000|2024-10-08 09:15:00|13033.8|13031|13032.8|13030|13033.8|13031.6|13032|13029.6|214
1728379200000|2024-10-08 09:20:00|13032.7|13029.9|13034.6|13031.8|13035.5|13033.4|13032.2|13029.9|248
1728379500000|2024-10-08 09:25:00|13034.7|13031.9|13036|13033.2|13037.1|13034.3|13034.3|13031.5|208
1728379800000|2024-10-08 09:30:00|13035.8|13033|13033.7|13030.9|13036|13033.2|13032.9|13030.6|226
1728380100000|2024-10-08 09:35:00|13033.6|13030.8|13034.6|13031.8|13035.2|13032.9|13031.6|13028.8|175
1728380400000|2024-10-08 09:40:00|13034.7|13031.9|13035.7|13032.9|13036.6|13033.8|13034.3|13031.5|234
1728380700000|2024-10-08 09:45:00|13035.8|13033|13034.6|13031.8|13036.2|13033.6|13034|13031.2|164
1728381000000|2024-10-08 09:50:00|13034.7|13031.9|13035.2|13032.4|13036.4|13034.1|13034.4|13031.6|176
1728381300000|2024-10-08 09:55:00|13035.1|13032.3|13034.2|13032.6|13036.1|13033.7|13034.1|13032|125
1728381600000|2024-10-08 10:00:00|13034.3|13032.7|13034.9|13032.1|13035|13032.8|13033.3|13030.7|205
1728381900000|2024-10-08 10:05:00|13035|13032.2|13034.8|13032|13036.3|13034|13033.9|13031.8|188
1728382200000|2024-10-08 10:10:00|13034.9|13032.1|13033.3|13030.5|13036.1|13033.3|13033.1|13030.3|225
1728382500000|2024-10-08 10:15:00|13033.4|13030.6|13034.7|13031.9|13034.7|13031.9|13032.1|13029.3|209
1728382800000|2024-10-08 10:20:00|13034.8|13032|13034.1|13031.3|13035.3|13032.5|13033.3|13030.5|149
1728383100000|2024-10-08 10:25:00|13034|13031.2|13032.9|13031.3|13034.2|13031.6|13032.2|13030|186
1728383400000|2024-10-08 10:30:00|13033|13031.4|13031.5|13029.9|13033.2|13031.6|13031.5|13029.9|170
1728383700000|2024-10-08 10:35:00|13031.6|13030|13034.7|13031.9|13034.7|13032.3|13031.6|13029.5|189
1728384000000|2024-10-08 10:40:00|13034.8|13032|13034.5|13032.9|13035.4|13033|13033.8|13031.9|189
1728384300000|2024-10-08 10:45:00|13034.7|13033.1|13034.1|13031.3|13035.4|13033.1|13032.9|13030.9|206
1728384600000|2024-10-08 10:50:00|13034|13031.2|13033.2|13030.4|13034.2|13031.4|13032.3|13029.5|174
1728384900000|2024-10-08 10:55:00|13033.1|13030.3|13030.8|13029.2|13033.1|13030.3|13030|13027.8|213
1728385200000|2024-10-08 11:00:00|13030.9|13029.3|13029.9|13028.3|13031.6|13029.5|13029|13027.4|158
1728385500000|2024-10-08 11:05:00|13029.8|13028.2|13030.3|13028.7|13030.3|13028.7|13029.1|13027.5|167
1728385800000|2024-10-08 11:10:00|13030.4|13028.8|13030.7|13029.1|13032|13029.9|13030.2|13028.2|138
1728386100000|2024-10-08 11:15:00|13030.8|13029.2|13029.1|13027.5|13030.9|13029.3|13029|13027|201
1728386400000|2024-10-08 11:20:00|13029|13027.4|13028.8|13027.2|13029.7|13027.7|13028.1|13026.2|138
1728386700000|2024-10-08 11:25:00|13028.9|13027.3|13029.6|13028|13030.7|13029.1|13028.7|13027.1|158
1728387000000|2024-10-08 11:30:00|13029.4|13027.8|13030.5|13028.9|13030.8|13029.2|13029.4|13027.2|203
1728387300000|2024-10-08 11:35:00|13030.4|13028.8|13027.9|13026.3|13030.4|13028.8|13027.1|13025.5|181
1728387600000|2024-10-08 11:40:00|13027.8|13026.2|13028.1|13026.5|13028.3|13026.7|13026.9|13025.3|133
1728387900000|2024-10-08 11:45:00|13028|13026.4|13027|13025.4|13028.1|13026.5|13026.6|13025|137
1728388200000|2024-10-08 11:50:00|13026.9|13025.3|13026.4|13024.8|13028.2|13026.6|13026.4|13024.8|116
1728388500000|2024-10-08 11:55:00|13026.5|13024.9|13025.6|13024|13026.5|13024.9|13025|13023.4|156
1728388800000|2024-10-08 12:00:00|13025.7|13024.1|13025.3|13023.7|13026.4|13024.8|13024.9|13023.3|155
1728389100000|2024-10-08 12:05:00|13025.4|13023.8|13028.5|13026.9|13029|13027.4|13025.3|13023.7|220
1728389400000|2024-10-08 12:10:00|13028.6|13027|13029.9|13027.1|13030.6|13028.5|13028.4|13026.8|249
1728389700000|2024-10-08 12:15:00|13030|13027.2|13028.5|13026.9|13030.5|13028.2|13027.6|13026|170
1728390000000|2024-10-08 12:20:00|13028.6|13027|13031.2|13029.6|13031.7|13029.6|13028.6|13027|235
1728390300000|2024-10-08 12:25:00|13031.3|13029.7|13034.1|13031.3|13034.1|13031.7|13031|13029.4|305
1728390600000|2024-10-08 12:30:00|13034.2|13031.4|13036.5|13033.7|13036.6|13033.8|13033.4|13030.6|158
1728390900000|2024-10-08 12:35:00|13036.7|13033.9|13036.6|13033.8|13037.1|13034.3|13034.9|13032.1|221
1728391200000|2024-10-08 12:40:00|13036.5|13033.7|13036.4|13033.6|13037.1|13034.3|13034.9|13032.1|196
1728391500000|2024-10-08 12:45:00|13036.5|13033.7|13037.9|13035.1|13038|13035.2|13035.8|13033|231
1728391800000|2024-10-08 12:50:00|13038|13035.2|13036.5|13034.9|13038|13035.2|13035.3|13033.2|265
1728392100000|2024-10-08 12:55:00|13036.6|13035|13035.4|13033.8|13039|13036.9|13035.2|13033.6|257
1728392400000|2024-10-08 13:00:00|13035.5|13033.9|13031.5|13029.9|13036.1|13034.1|13031.5|13029.6|289
1728392700000|2024-10-08 13:05:00|13031.6|13030|13030.6|13029|13031.9|13030.3|13029|13027.4|244
1728393000000|2024-10-08 13:10:00|13030.5|13028.9|13032|13030.4|13033.5|13031.9|13030.5|13028.9|237
1728393300000|2024-10-08 13:15:00|13032.1|13030.5|13031.7|13030.1|13032.3|13030.7|13029.4|13027.8|251
1728393600000|2024-10-08 13:20:00|13031.8|13030.2|13032.9|13030.1|13033.2|13030.6|13030.9|13028.1|161
1728393900000|2024-10-08 13:25:00|13033|13030.2|13034.2|13032.6|13035.3|13032.9|13032.9|13030.1|151
1728394200000|2024-10-08 13:30:00|13034.3|13032.7|13035.7|13034.1|13036.3|13034.7|13033.9|13032.3|280
1728394500000|2024-10-08 13:35:00|13035.5|13033.9|13039.4|13037.8|13039.4|13037.8|13035.5|13033.9|225
1728394800000|2024-10-08 13:40:00|13039.5|13037.9|13037.2|13034.4|13040.3|13038.7|13036.5|13034.3|247
1728395100000|2024-10-08 13:45:00|13037|13034.2|13035.9|13034.3|13038.2|13036.6|13034.9|13032.5|251
1728395400000|2024-10-08 13:50:00|13035.8|13034.2|13040.7|13037.9|13040.8|13038.3|13035.2|13033.6|229
1728395700000|2024-10-08 13:55:00|13040.5|13037.7|13038.2|13035.4|13041|13038.4|13038.1|13035.3|263
1728396000000|2024-10-08 14:00:00|13038.1|13035.3|13036.8|13034|13038.5|13035.8|13035.9|13033.9|220
1728396300000|2024-10-08 14:05:00|13036.7|13033.9|13033.8|13032.2|13037.7|13034.9|13033.2|13031.6|273
1728396600000|2024-10-08 14:10:00|13033.9|13032.3|13036.6|13033.8|13036.7|13034.7|13033.4|13031.7|238
1728396900000|2024-10-08 14:15:00|13036.7|13033.9|13033.2|13031.6|13037|13034.9|13033.1|13031.5|192
1728397200000|2024-10-08 14:20:00|13033.1|13031.5|13036.1|13033.3|13036.8|13034.8|13032|13030.4|219
1728397500000|2024-10-08 14:25:00|13036.2|13033.4|13037.6|13036|13039.3|13037.7|13034.7|13033|253
1728397800000|2024-10-08 14:30:00|13037.8|13036.2|13043.9|13041.1|13044|13041.2|13037.8|13036.2|275
1728398100000|2024-10-08 14:35:00|13044|13041.2|13042.9|13040.1|13044.1|13041.8|13042.4|13039.6|237
1728398400000|2024-10-08 14:40:00|13043.6|13040.8|13044.8|13042|13045.9|13043.1|13042.6|13040.8|245
1728398700000|2024-10-08 14:45:00|13044.7|13041.9|13043.9|13041.1|13045|13042.9|13042.4|13040.1|221
1728399000000|2024-10-08 14:50:00|13044|13041.2|13041.5|13039.9|13044.6|13042.1|13040.8|13039.2|198
1728399300000|2024-10-08 14:55:00|13041.4|13039.8|13041.9|13040.3|13042.4|13040.8|13040.3|13038.7|204
1728399600000|2024-10-08 15:00:00|13041.8|13040.2|13039.3|13037.7|13043.3|13040.7|13039.3|13037.7|321
1728399900000|2024-10-08 15:05:00|13039.2|13037.6|13040.3|13038.7|13042|13040.1|13038.3|13036.7|190
1728400200000|2024-10-08 15:10:00|13040.2|13038.6|13041.8|13039|13042.7|13041.1|13040.2|13038.6|193
1728400500000|2024-10-08 15:15:00|13041.7|13038.9|13041.3|13038.5|13042.1|13039.7|13039.8|13037.6|202
1728400800000|2024-10-08 15:20:00|13041.2|13038.4|13045.2|13043.6|13045.8|13043.8|13041.2|13038.4|284
1728401100000|2024-10-08 15:25:00|13045.3|13043.7|13047.1|13044.3|13047.3|13044.9|13045.2|13043.1|331
1728401400000|2024-10-08 15:30:00|13047.2|13044.4|13051.2|13048.4|13051.2|13049|13046.4|13044.3|376
1728401700000|2024-10-08 15:35:00|13051.1|13048.3|13049.5|13046.7|13051.1|13049.1|13048.5|13045.7|286
1728402000000|2024-10-08 15:40:00|13049.4|13046.6|13048.8|13046|13049.5|13046.7|13047.9|13045.1|211
1728402300000|2024-10-08 15:45:00|13048.9|13046.1|13046.5|13043.7|13048.9|13046.1|13046.5|13043.7|198
1728402600000|2024-10-08 15:50:00|13046.6|13043.8|13041.6|13038.8|13046.6|13043.8|13041|13038.2|290
1728402900000|2024-10-08 15:55:00|13041.5|13038.7|13040.4|13038.8|13041.5|13039.2|13039.7|13036.9|294
1728403200000|2024-10-08 16:00:00|13041|13038.2|13042.3|13039.5|13043.5|13040.7|13040.9|13038.1|271
1728403500000|2024-10-08 16:05:00|13042.4|13039.6|13040.9|13038.1|13042.9|13040.1|13040.9|13038.1|304
1728403800000|2024-10-08 16:10:00|13040.8|13038|13040|13037.2|13041.6|13038.8|13039.3|13036.7|256
1728404100000|2024-10-08 16:15:00|13039.9|13037.1|13037.4|13034.6|13040|13037.2|13036.3|13034|255
1728404400000|2024-10-08 16:20:00|13037.3|13034.5|13037.6|13036|13038.7|13036.4|13036.4|13033.6|245
1728404700000|2024-10-08 16:25:00|13037.5|13035.9|13037.7|13036.1|13039|13036.8|13036.8|13034.4|203
1728405000000|2024-10-08 16:30:00|13037.6|13036|13037.8|13035|13039.5|13037.5|13037.4|13035|198
1728405300000|2024-10-08 16:35:00|13037.7|13034.9|13037.5|13035.9|13038.9|13036.7|13036.5|13034.9|149
1728405600000|2024-10-08 16:40:00|13037.4|13035.8|13039.9|13037.1|13040.2|13037.9|13036.5|13034.9|207
1728405900000|2024-10-08 16:45:00|13039.8|13037|13038.7|13035.9|13039.9|13037.3|13038.2|13035.7|245
1728406200000|2024-10-08 16:50:00|13038.6|13035.8|13039.3|13036.5|13040.1|13037.3|13038|13035.2|199
1728406500000|2024-10-08 16:55:00|13039.2|13036.4|13039.7|13036.9|13040.1|13037.5|13038.2|13035.8|246
1728406800000|2024-10-08 17:00:00|13039.8|13037|13044.7|13041.9|13044.9|13042.1|13039.3|13036.9|270
1728407100000|2024-10-08 17:05:00|13044.8|13042|13049.7|13046.9|13049.7|13046.9|13044.7|13041.9|357
1728407400000|2024-10-08 17:10:00|13049.6|13046.8|13050.1|13047.3|13050.8|13048|13048.3|13045.5|328
1728407700000|2024-10-08 17:15:00|13050|13047.2|13050.6|13047.8|13051|13048.2|13049.8|13047|308
1728408000000|2024-10-08 17:20:00|13050.7|13047.9|13047.2|13044.4|13050.7|13047.9|13046.4|13043.6|192
1728408300000|2024-10-08 17:25:00|13047.1|13044.3|13045.5|13042.7|13047.1|13044.3|13044.8|13042|286
1728408600000|2024-10-08 17:30:00|13045.4|13042.6|13044.9|13042.1|13046.1|13043.6|13043.3|13041|205
1728408900000|2024-10-08 17:35:00|13044.2|13042.6|13046|13043.2|13046.4|13044.2|13044.2|13041.8|336
1728409200000|2024-10-08 17:40:00|13046.1|13043.3|13045.8|13043|13047.5|13045.2|13045.6|13042.8|258
1728409500000|2024-10-08 17:45:00|13045.7|13042.9|13048.9|13046.1|13049|13046.2|13045.7|13042.9|232
1728409800000|2024-10-08 17:50:00|13048.8|13046|13048.8|13046|13050.3|13047.5|13048.3|13045.5|281
1728410100000|2024-10-08 17:55:00|13048.7|13045.9|13046.1|13044.5|13049.3|13046.6|13045.4|13043.1|322
1728410400000|2024-10-08 18:00:00|13046|13044.4|13045.7|13042.9|13046.6|13045|13043.8|13041.8|264
1728410700000|2024-10-08 18:05:00|13045.6|13042.8|13044.2|13042.6|13045.9|13043.7|13043.8|13041.7|312
1728411000000|2024-10-08 18:10:00|13044.1|13042.5|13043.6|13042|13044.8|13042.7|13042.9|13040.8|252
1728411300000|2024-10-08 18:15:00|13043.5|13041.9|13045.7|13044.1|13046.1|13044.1|13043|13041.4|224
1728411600000|2024-10-08 18:20:00|13045.6|13044|13046.8|13044|13048|13046|13045.6|13043.2|328
1728411900000|2024-10-08 18:25:00|13046.9|13044.1|13049.6|13046.8|13049.6|13047.3|13046.1|13043.9|326
1728412200000|2024-10-08 18:30:00|13049.7|13046.9|13047.7|13046.1|13050.2|13048.1|13046.9|13044.9|276
1728412500000|2024-10-08 18:35:00|13047.6|13046|13048.5|13046.9|13049.3|13047.2|13047|13044.8|248
1728412800000|2024-10-08 18:40:00|13048.4|13046.8|13049.4|13047.8|13050.3|13048|13047|13044.9|224
1728413100000|2024-10-08 18:45:00|13049.5|13047.9|13049.8|13048.2|13051.1|13048.9|13048.6|13046.8|252
1728413400000|2024-10-08 18:50:00|13049.9|13048.3|13049|13047.4|13050.3|13048.3|13048|13045.9|270
1728413700000|2024-10-08 18:55:00|13048.9|13047.3|13048|13045.2|13050.2|13048|13047.3|13044.5|362
1728414000000|2024-10-08 19:00:00|13048.1|13045.3|13047.8|13046.2|13049.2|13046.8|13047|13044.2|220
1728414300000|2024-10-08 19:05:00|13047.9|13046.3|13050.9|13048.1|13051|13048.2|13047.4|13045.4|215
1728414600000|2024-10-08 19:10:00|13050.8|13048|13049.7|13048.1|13051.1|13048.8|13049.6|13047.6|183
1728414900000|2024-10-08 19:15:00|13050.3|13047.5|13049.4|13047.8|13051|13048.2|13049.4|13046.9|220
1728415200000|2024-10-08 19:20:00|13049.5|13047.9|13049.2|13047.6|13050.6|13049|13049.1|13047.1|185
1728415500000|2024-10-08 19:25:00|13049.1|13047.5|13049.2|13046.4|13049.8|13047.6|13048.8|13046.2|178
1728415800000|2024-10-08 19:30:00|13049.1|13046.3|13048.7|13047.1|13049.9|13047.7|13048.4|13046.2|165
1728416100000|2024-10-08 19:35:00|13048.8|13047.2|13047.4|13045.8|13049.3|13047.2|13047.3|13045.6|112
1728416400000|2024-10-08 19:40:00|13047.3|13045.7|13047|13044.2|13048|13045.8|13046.6|13044.2|79
1728416700000|2024-10-08 19:45:00|13047.1|13044.3|13045.6|13042.8|13047.1|13044.3|13045.5|13042.7|147
1728417000000|2024-10-08 19:50:00|13045.5|13042.7|13043|13040.2|13045.7|13042.9|13043|13040.2|137
1728417300000|2024-10-08 19:55:00|13043.1|13040.3|13043.1|13040.3|13043.2|13040.4|13041.3|13038.5|188
1728417600000|2024-10-08 20:00:00|13043|13040.2|13043.3|13040.5|13043.8|13041|13042.7|13039.9|174
1728417900000|2024-10-08 20:05:00|13043.2|13040.4|13041.3|13038.5|13043.3|13040.5|13040|13037.2|160
1728418200000|2024-10-08 20:10:00|13041.4|13038.6|13042.1|13039.3|13042.1|13039.3|13040.8|13038|79
1728418500000|2024-10-08 20:15:00|13042|13039.2|13042.6|13039.8|13042.7|13039.9|13042|13039.2|77
1728418800000|2024-10-08 20:20:00|13042.5|13039.7|13042.7|13039.9|13042.9|13040.1|13042.2|13039.4|59
1728419100000|2024-10-08 20:25:00|13042.8|13040|13041.8|13039|13043.1|13040.3|13041.7|13038.9|107
1728419400000|2024-10-08 20:30:00|13041.7|13038.9|13041.3|13038.5|13042.2|13039.4|13041|13038.2|59
1728419700000|2024-10-08 20:35:00|13041.2|13038.4|13039.7|13036.9|13041.3|13038.5|13038.9|13036.1|98
1728420000000|2024-10-08 20:40:00|13039.6|13036.8|13043|13040.2|13043.6|13040.2|13039.5|13036.7|73
1728420300000|2024-10-08 20:45:00|13042.9|13040.1|13042.4|13039.6|13043.9|13040.4|13042.4|13039.2|71
1728420600000|2024-10-08 20:50:00|13042.8|13039.3|13041.4|13038.6|13043.2|13039.8|13041.4|13038.4|48
1728420900000|2024-10-08 20:55:00|13041.6|13038.8|13043.2|13037.2|13043.2|13038.8|13039.2|13035.5|231
1728421200000|2024-10-08 21:00:00|13043.3|13037.1|13050.5|13034.5|13050.8|13037.1|13043.3|13033.7|14
1728421500000|2024-10-08 21:05:00|13050.6|13034.6|13050|13034|13050.7|13034.7|13049.4|13033.4|64
1728421800000|2024-10-08 21:10:00|13050.3|13034.3|13050.4|13034.4|13050.6|13034.6|13049.9|13033.9|72
1728422100000|2024-10-08 21:15:00|13050.3|13034.3|13049.8|13033.8|13050.8|13034.8|13049.8|13033.8|106
1728422400000|2024-10-08 21:20:00|13049.9|13033.9|13049.5|13033.5|13050.5|13034.5|13047.9|13031.9|95
1728422700000|2024-10-08 21:25:00|13049.3|13033.3|13046.8|13030.8|13049.9|13033.9|13046.8|13030.8|56
1728423000000|2024-10-08 21:30:00|13046.9|13030.9|13047.6|13031.6|13048.5|13032.5|13046.6|13030.6|172
1728423300000|2024-10-08 21:35:00|13047.7|13031.7|13052|13036|13052.3|13036.3|13047.7|13031.7|295
1728423600000|2024-10-08 21:40:00|13052.2|13036.2|13049|13033|13052.6|13036.6|13048.8|13032.8|198
1728423900000|2024-10-08 21:45:00|13049.1|13033.1|13049.6|13033.6|13049.9|13033.9|13048.5|13032.5|141
1728424200000|2024-10-08 21:50:00|13049.4|13033.4|13046.8|13030.8|13049.4|13033.4|13046.5|13030.5|142
1728424500000|2024-10-08 21:55:00|13046.9|13030.9|13047.1|13031.1|13047.7|13031.7|13045.9|13029.9|170
1728424800000|2024-10-08 22:00:00|13047|13031|13044.2|13034.6|13047.7|13037.5|13043.3|13030|370
1728425100000|2024-10-08 22:05:00|13044.1|13034.7|13043.8|13036.4|13044.7|13037.1|13042.3|13034.7|359
1728425400000|2024-10-08 22:10:00|13043.6|13036.5|13045.2|13039.8|13045.4|13040.4|13041.4|13035.6|191
1728425700000|2024-10-08 22:15:00|13045.1|13039.7|13043.4|13039.8|13045.1|13040.9|13043.4|13039.3|90
1728426000000|2024-10-08 22:20:00|13043.3|13039.7|13043.5|13039.5|13044.1|13040.7|13042.9|13039.4|65
1728426300000|2024-10-08 22:25:00|13043|13039.6|13043|13040.2|13043.6|13040.3|13042.9|13039.5|25
1728426600000|2024-10-08 22:30:00|13042.9|13040.1|13043.4|13039.7|13043.6|13040.4|13042.9|13039.6|36
1728426900000|2024-10-08 22:35:00|13043|13039.8|13042.9|13040.1|13043.5|13040.2|13042.9|13039.5|38
1728427200000|2024-10-08 22:40:00|13043.3|13039.5|13042.3|13039.5|13043.3|13040|13042.1|13038.8|33
1728427500000|2024-10-08 22:45:00|13042.2|13039.4|13042.3|13039.5|13042.6|13039.7|13042.2|13039.1|28
1728427800000|2024-10-08 22:50:00|13042.4|13039.6|13042.5|13039.7|13043.1|13039.9|13042.3|13039.3|31
1728428100000|2024-10-08 22:55:00|13042.8|13039.3|13042.3|13038.7|13043.1|13039.9|13041.9|13038.6|45
1728428400000|2024-10-08 23:00:00|13041.9|13038.8|13043.6|13040.8|13044.2|13041.4|13041.8|13038.8|80
1728428700000|2024-10-08 23:05:00|13043.5|13040.7|13044.7|13041.9|13044.8|13042|13043.5|13040.7|38
1728429000000|2024-10-08 23:10:00|13044.6|13041.8|13045.3|13042.5|13045.4|13042.6|13044.6|13041.8|15
1728429300000|2024-10-08 23:15:00|13045.4|13042.6|13045.6|13042.8|13045.7|13042.9|13045.2|13042.4|32
1728429600000|2024-10-08 23:20:00|13045.7|13042.9|13045.8|13043|13046|13043.2|13045.5|13042.7|37
1728429900000|2024-10-08 23:25:00|13045.9|13043.1|13046.7|13043.9|13047.4|13044.6|13045.9|13043.1|42
1728430200000|2024-10-08 23:30:00|13046.8|13044|13046.7|13043.9|13046.9|13044.1|13046.4|13043.6|32
1728430500000|2024-10-08 23:35:00|13046.8|13044|13046.7|13043.9|13046.9|13044.1|13046.7|13043.9|14
1728430800000|2024-10-08 23:40:00|13046.6|13043.8|13045|13042.2|13046.7|13043.9|13044.9|13042.1|39
1728431100000|2024-10-08 23:45:00|13044.9|13042.1|13044.7|13041.9|13044.9|13042.1|13044.5|13041.7|31
1728431400000|2024-10-08 23:50:00|13044.6|13041.8|13044.7|13041.9|13045.7|13042.9|13044|13041.2|47
1728431700000|2024-10-08 23:55:00|13044.6|13041.8|13044.6|13041.8|13044.8|13042|13043.7|13040.9|45
1728432000000|2024-10-09 00:00:00|13044.7|13041.9|13041.4|13038.6|13046.3|13043.5|13040.8|13038|180
1728432300000|2024-10-09 00:05:00|13041.3|13038.5|13040|13037.2|13042.8|13040|13039.1|13036.3|180
1728432600000|2024-10-09 00:10:00|13040.1|13037.3|13040.6|13037.8|13042|13039.2|13039.8|13037|138
1728432900000|2024-10-09 00:15:00|13040.7|13037.9|13038.9|13036.1|13040.7|13037.9|13038.9|13036.1|162
1728433200000|2024-10-09 00:20:00|13038.8|13036|13040.2|13037.4|13040.4|13037.6|13037.7|13034.9|142
1728433500000|2024-10-09 00:25:00|13040.3|13037.5|13038.9|13036.1|13040.7|13037.9|13038.3|13035.9|122
1728433800000|2024-10-09 00:30:00|13039.1|13036.3|13041.2|13038.4|13041.4|13038.6|13038.4|13036.1|144
1728434100000|2024-10-09 00:35:00|13041.3|13038.5|13038.7|13037.1|13041.3|13038.8|13038.7|13036.4|141
1728434400000|2024-10-09 00:40:00|13038.6|13037|13036.9|13035.3|13038.8|13037|13036.2|13034.2|179
1728434700000|2024-10-09 00:45:00|13037.7|13036.1|13037.8|13035|13038.5|13036.1|13036.2|13034|138
1728435000000|2024-10-09 00:50:00|13037.9|13035.1|13036.8|13034|13038|13035.4|13035.1|13033|162
1728435300000|2024-10-09 00:55:00|13036.7|13033.9|13037.6|13034.8|13038|13035.7|13036|13033.5|130
1728435600000|2024-10-09 01:00:00|13038.8|13036|13038.4|13036.8|13040.3|13037.5|13036.7|13034.9|323
1728435900000|2024-10-09 01:05:00|13038.3|13036.7|13040.2|13038.6|13040.7|13038.7|13036.8|13035.2|228
1728436200000|2024-10-09 01:10:00|13040.3|13038.7|13041.7|13038.9|13043.9|13041.9|13039.9|13037.5|264
1728436500000|2024-10-09 01:15:00|13041.8|13039|13037.3|13034.5|13042.1|13039.3|13035.9|13033.1|294
1728436800000|2024-10-09 01:20:00|13037.2|13034.4|13037.7|13034.9|13038.8|13036.5|13035.4|13033|207
1728437100000|2024-10-09 01:25:00|13037.5|13034.7|13036.7|13033.9|13040|13037.2|13036.7|13033.9|265
1728437400000|2024-10-09 01:30:00|13036.8|13034|13046.8|13044|13046.8|13044|13036.5|13033.7|420
1728437700000|2024-10-09 01:35:00|13046.7|13043.9|13042.9|13040.1|13046.7|13043.9|13041.8|13039|437
1728438000000|2024-10-09 01:40:00|13042.8|13040|13038|13035.2|13042.9|13040.1|13037.6|13035|376
1728438300000|2024-10-09 01:45:00|13038.1|13035.3|13040.9|13038.1|13042|13039.2|13036.1|13033.9|347
1728438600000|2024-10-09 01:50:00|13040.8|13038|13039.8|13038.2|13042.4|13039.6|13038.3|13035.7|355
1728438900000|2024-10-09 01:55:00|13040.5|13037.7|13041|13038.2|13043.3|13040.5|13039.7|13037.5|290
1728439200000|2024-10-09 02:00:00|13041.1|13038.3|13041.7|13038.9|13043.4|13040.6|13040|13037.4|332
1728439500000|2024-10-09 02:05:00|13041.8|13039|13042.2|13039.4|13044.1|13041.3|13040.9|13038.3|313
1728439800000|2024-10-09 02:10:00|13042.3|13039.5|13041.8|13039|13043.3|13040.9|13040.9|13038.1|228
1728440100000|2024-10-09 02:15:00|13041.7|13038.9|13037.5|13034.7|13041.8|13039|13036.3|13033.8|289
1728440400000|2024-10-09 02:20:00|13037.4|13034.6|13035.3|13033.7|13038.2|13035.7|13035.3|13032.7|344
1728440700000|2024-10-09 02:25:00|13035.4|13033.8|13040.1|13037.3|13040.3|13037.5|13035.2|13033|305
1728441000000|2024-10-09 02:30:00|13040.3|13037.5|13038.8|13036|13041.5|13039.2|13038.1|13035.9|288
1728441300000|2024-10-09 02:35:00|13038.3|13036.7|13041|13038.2|13041.1|13038.3|13036.2|13034|245
1728441600000|2024-10-09 02:40:00|13041.1|13038.3|13037.7|13034.9|13041.1|13038.3|13037.1|13034.8|241
1728441900000|2024-10-09 02:45:00|13037.8|13035|13035.3|13032.5|13038|13035.6|13034.9|13032.1|230
1728442200000|2024-10-09 02:50:00|13035.1|13032.3|13035.8|13033|13036|13033.2|13032.8|13030|278
1728442500000|2024-10-09 02:55:00|13035.7|13032.9|13036.5|13033.7|13037.3|13034.5|13035.3|13032.5|239
1728442800000|2024-10-09 03:00:00|13036.6|13033.8|13036.9|13034.1|13038.4|13035.6|13035|13032.2|285
1728443100000|2024-10-09 03:05:00|13036.8|13034|13036.5|13034.9|13037.2|13034.9|13035.2|13033.6|193
1728443400000|2024-10-09 03:10:00|13036.6|13035|13037.9|13035.1|13039.1|13037.3|13036.1|13034.5|272
1728443700000|2024-10-09 03:15:00|13037.2|13035.6|13039|13036.2|13039.9|13037.3|13036.9|13034.1|247
1728444000000|2024-10-09 03:20:00|13039.1|13036.3|13036.4|13034.8|13040.2|13037.9|13036.4|13034.8|163
1728444300000|2024-10-09 03:25:00|13036.5|13034.9|13037.1|13035.5|13038.6|13037|13036.1|13034.5|242
1728444600000|2024-10-09 03:30:00|13037.2|13035.6|13035.8|13034.2|13037.7|13035.9|13035.6|13034|215
1728444900000|2024-10-09 03:35:00|13035.7|13034.1|13034.3|13032.7|13036.8|13035.2|13034.3|13032.7|196
1728445200000|2024-10-09 03:40:00|13034.1|13032.5|13034.7|13033.1|13035|13033.4|13033.2|13031.6|261
1728445500000|2024-10-09 03:45:00|13034.6|13033|13036.4|13034.8|13036.9|13034.9|13033.4|13031.6|266
1728445800000|2024-10-09 03:50:00|13036.5|13034.9|13037.2|13035.6|13039|13036.7|13036.3|13034.7|295
1728446100000|2024-10-09 03:55:00|13037.1|13035.5|13038|13035.2|13038.8|13037.2|13036.7|13034.9|224
1728446400000|2024-10-09 04:00:00|13037.9|13035.1|13039.4|13036.6|13040.1|13037.9|13036.6|13034.1|160
1728446700000|2024-10-09 04:05:00|13038.7|13037.1|13035.7|13034.1|13039.4|13037.1|13035.6|13033.5|142
1728447000000|2024-10-09 04:10:00|13035.8|13034.2|13036.1|13034.5|13037|13035|13035.7|13033.8|103
1728447300000|2024-10-09 04:15:00|13036.2|13034.6|13037.8|13035|13037.8|13035.8|13036|13033.7|132
1728447600000|2024-10-09 04:20:00|13037.9|13035.1|13040.7|13037.9|13041.1|13038.3|13037.7|13034.9|185
1728447900000|2024-10-09 04:25:00|13040.8|13038|13038.9|13036.1|13041.4|13038.6|13038.1|13035.8|159
1728448200000|2024-10-09 04:30:00|13038.8|13036|13037.9|13035.1|13038.9|13036.7|13037.5|13034.7|82
1728448500000|2024-10-09 04:35:00|13037.8|13035|13039.5|13036.7|13039.7|13037.3|13037.5|13035|124
1728448800000|2024-10-09 04:40:00|13039.6|13036.8|13039.3|13036.5|13040|13037.2|13039.2|13036.4|65
1728449100000|2024-10-09 04:45:00|13039.4|13036.6|13041.3|13038.5|13041.3|13038.5|13039.4|13036.6|97
1728449400000|2024-10-09 04:50:00|13041.2|13038.4|13041.5|13038.7|13041.8|13039|13040.8|13038|70
1728449700000|2024-10-09 04:55:00|13041.6|13038.8|13038.6|13035.8|13042.5|13039.7|13038.6|13035.8|117
1728450000000|2024-10-09 05:00:00|13038.5|13035.7|13027.9|13025.1|13038.5|13035.7|13024|13021.2|610
1728450300000|2024-10-09 05:05:00|13028.1|13025.3|13028.2|13025.4|13029.9|13027.1|13025|13022.2|473
1728450600000|2024-10-09 05:10:00|13028.1|13025.3|13030.4|13027.6|13033.6|13030.8|13027.6|13024.8|376
1728450900000|2024-10-09 05:15:00|13030.7|13027.9|13030.8|13028|13033|13030.2|13028.8|13026|408
1728451200000|2024-10-09 05:20:00|13030.9|13028.1|13030.1|13027.3|13033.1|13030.8|13029|13026.2|376
1728451500000|2024-10-09 05:25:00|13030|13027.2|13031.2|13028.4|13032.2|13029.4|13027.8|13025|392
1728451800000|2024-10-09 05:30:00|13031.1|13028.3|13029.9|13027.1|13032.4|13029.6|13027.5|13024.7|426
1728452100000|2024-10-09 05:35:00|13030|13027.2|13027.3|13024.5|13030.9|13028.1|13024.8|13022|373
1728452400000|2024-10-09 05:40:00|13027.5|13024.7|13030|13027.2|13030.9|13028.1|13027|13024.2|395
1728452700000|2024-10-09 05:45:00|13029.9|13027.1|13030.7|13027.9|13031.1|13028.7|13029.5|13026.7|311
1728453000000|2024-10-09 05:50:00|13030.6|13027.8|13032.2|13029.4|13032.2|13029.4|13030.3|13027.5|240
1728453300000|2024-10-09 05:55:00|13032.3|13029.5|13033.8|13031|13035.8|13033|13032.3|13029.5|282
1728453600000|2024-10-09 06:00:00|13033.9|13031.1|13034.4|13031.6|13035.2|13033|13032.1|13029.3|236
1728453900000|2024-10-09 06:05:00|13034.3|13031.5|13037|13034.2|13037|13034.2|13032.8|13030|225
1728454200000|2024-10-09 06:10:00|13037.1|13034.3|13037.9|13035.1|13039.5|13037.4|13036.1|13034|237
1728454500000|2024-10-09 06:15:00|13038|13035.2|13038.7|13035.9|13038.8|13036|13035.4|13033|261
1728454800000|2024-10-09 06:20:00|13037.4|13035.8|13040.3|13037.5|13041.1|13039|13037.4|13035.2|273
1728455100000|2024-10-09 06:25:00|13040.2|13037.4|13038.1|13036.5|13040.2|13037.4|13037.1|13034.8|287
1728455400000|2024-10-09 06:30:00|13038|13036.4|13037.4|13035.8|13040.4|13038|13037|13034.7|263
1728455700000|2024-10-09 06:35:00|13037.3|13035.7|13037.5|13034.7|13039.1|13036.4|13037.2|13034.6|234
1728456000000|2024-10-09 06:40:00|13037.4|13034.6|13038.8|13036|13039|13036.2|13035.4|13032.6|265
1728456300000|2024-10-09 06:45:00|13038.9|13036.1|13038.3|13035.5|13039.2|13036.4|13037.3|13035|231
1728456600000|2024-10-09 06:50:00|13038.4|13035.6|13039|13036.2|13040|13037.2|13037.3|13034.5|239
1728456900000|2024-10-09 06:55:00|13039.1|13036.3|13040.6|13037.8|13041|13038.2|13038.2|13035.8|245
1728457200000|2024-10-09 07:00:00|13040.5|13037.7|13040.1|13037.3|13042|13039.7|13039|13036.9|291
1728457500000|2024-10-09 07:05:00|13040|13037.2|13044|13041.2|13044.6|13041.9|13038.7|13036.5|268
1728457800000|2024-10-09 07:10:00|13043.9|13041.1|13046.8|13044|13048.3|13045.5|13043.1|13040.3|386
1728458100000|2024-10-09 07:15:00|13046.7|13043.9|13044.4|13041.6|13046.7|13044.1|13042.5|13040.3|361
1728458400000|2024-10-09 07:20:00|13044.3|13041.5|13042.2|13039.4|13044.3|13042.1|13041.5|13039.3|139
1728458700000|2024-10-09 07:25:00|13043.2|13040.4|13040.6|13039|13043.3|13040.5|13039.4|13037.8|217
1728459000000|2024-10-09 07:30:00|13040.7|13039.1|13039.4|13036.6|13042.1|13040.2|13039.3|13036.5|312
1728459300000|2024-10-09 07:35:00|13039.3|13036.5|13038.9|13036.1|13039.4|13036.6|13037.6|13035.1|275
1728459600000|2024-10-09 07:40:00|13038.8|13036|13041.4|13038.6|13042.6|13039.8|13038.8|13036|227
1728459900000|2024-10-09 07:45:00|13041.5|13038.7|13041.2|13039.6|13042.5|13039.9|13040.3|13037.5|197
1728460200000|2024-10-09 07:50:00|13041.4|13039.8|13043.8|13041|13043.9|13041.1|13041.3|13039.2|174
1728460500000|2024-10-09 07:55:00|13043.9|13041.1|13043.5|13041.9|13045.3|13042.9|13042.3|13039.5|246
1728460800000|2024-10-09 08:00:00|13043.4|13041.8|13043.5|13040.7|13044.9|13043.1|13042.5|13039.7|217
1728461100000|2024-10-09 08:05:00|13043.4|13040.6|13041|13038.2|13043.5|13040.7|13040.2|13037.7|210
1728461400000|2024-10-09 08:10:00|13040.9|13038.1|13039.8|13037|13041|13038.8|13038.2|13035.4|213
1728461700000|2024-10-09 08:15:00|13040|13037.2|13042|13039.2|13043|13040.6|13039.3|13036.5|254
1728462000000|2024-10-09 08:20:00|13041.9|13039.1|13042.2|13040.6|13043.6|13041.7|13041.4|13039|247
1728462300000|2024-10-09 08:25:00|13042.6|13041|13044.3|13042.7|13044.6|13043|13042.2|13039.8|201
1728462600000|2024-10-09 08:30:00|13044.4|13042.8|13044.8|13043.2|13047.1|13045|13044.2|13042.3|218
1728462900000|2024-10-09 08:35:00|13044.9|13043.3|13046.5|13044.9|13047.5|13045.9|13044.3|13042.7|212
1728463200000|2024-10-09 08:40:00|13046.6|13045|13047.4|13045.8|13048.3|13046.7|13045.9|13044|207
1728463500000|2024-10-09 08:45:00|13047.5|13045.9|13047.5|13045.9|13048.3|13046.7|13046.4|13044.8|193
1728463800000|2024-10-09 08:50:00|13047.4|13045.8|13048.5|13045.7|13050.7|13048.6|13047.2|13045.1|255
1728464100000|2024-10-09 08:55:00|13048.6|13045.8|13048.4|13046.8|13051.1|13048.7|13047.9|13045.8|314
1728464400000|2024-10-09 09:00:00|13049|13046.2|13048.5|13045.7|13049.6|13046.8|13046.3|13043.9|264
1728464700000|2024-10-09 09:05:00|13048.6|13045.8|13044.5|13042.9|13049.1|13046.3|13044.5|13042.2|235
1728465000000|2024-10-09 09:10:00|13044.4|13042.8|13046.8|13044|13047.2|13044.4|13044|13042.4|180
1728465300000|2024-10-09 09:15:00|13046.7|13043.9|13044.8|13043.2|13047|13044.2|13044.5|13042|164
1728465600000|2024-10-09 09:20:00|13044.7|13043.1|13043.7|13040.9|13045.1|13043.2|13042.2|13039.4|227
1728465900000|2024-10-09 09:25:00|13043.6|13040.8|13043.2|13040.4|13043.9|13041.1|13041.2|13039|192
1728466200000|2024-10-09 09:30:00|13043.3|13040.5|13040.1|13037.3|13043.7|13040.9|13039.7|13036.9|168
1728466500000|2024-10-09 09:35:00|13040.2|13037.4|13041.8|13039|13041.9|13039.1|13039.5|13036.7|144
1728466800000|2024-10-09 09:40:00|13041.9|13039.1|13041.8|13039|13042.1|13040|13040.6|13037.8|181
1728467100000|2024-10-09 09:45:00|13041.3|13039.7|13040.2|13037.4|13042.1|13039.7|13039.6|13036.8|140
1728467400000|2024-10-09 09:50:00|13040.3|13037.5|13040.4|13037.6|13040.5|13037.7|13037.4|13035.8|165
1728467700000|2024-10-09 09:55:00|13040.5|13037.7|13040.7|13039.1|13041.8|13039.1|13039.3|13037.1|164
1728468000000|2024-10-09 10:00:00|13041.4|13038.6|13041.2|13039.6|13041.9|13040|13039.2|13037.6|163
1728468300000|2024-10-09 10:05:00|13041.1|13039.5|13042|13040.4|13042.6|13041|13040.3|13038.7|170
1728468600000|2024-10-09 10:10:00|13041.8|13040.2|13040.3|13038.7|13042.2|13040.6|13040.2|13038.6|179
1728468900000|2024-10-09 10:15:00|13040.4|13038.8|13040.3|13037.5|13041.5|13038.8|13038.1|13036.5|149
1728469200000|2024-10-09 10:20:00|13040.2|13037.4|13042.5|13039.7|13042.8|13041.2|13039.7|13036.9|188
1728469500000|2024-10-09 10:25:00|13042.4|13039.6|13042.9|13041.3|13043.3|13041.7|13041.8|13039.3|128
1728469800000|2024-10-09 10:30:00|13042.7|13041.1|13043.7|13040.9|13044.1|13041.4|13041.5|13039.7|143
1728470100000|2024-10-09 10:35:00|13043.6|13040.8|13042.1|13040.5|13044.1|13041.3|13040.3|13038.1|177
1728470400000|2024-10-09 10:40:00|13042.2|13040.6|13043.6|13042|13044.8|13042.8|13041.9|13040.3|183
1728470700000|2024-10-09 10:45:00|13043.5|13041.9|13045|13042.2|13045.7|13043.6|13043.5|13041.5|146
1728471000000|2024-10-09 10:50:00|13044.9|13042.1|13045.3|13042.5|13045.4|13043.2|13043.4|13040.7|150
1728471300000|2024-10-09 10:55:00|13045.4|13042.6|13044.9|13042.1|13045.9|13043.6|13043.9|13041.1|192
1728471600000|2024-10-09 11:00:00|13045|13042.2|13045.3|13042.5|13045.6|13043.2|13043.1|13040.9|186
1728471900000|2024-10-09 11:05:00|13045.4|13042.6|13044.3|13042.7|13045.7|13043.8|13043.1|13040.9|183
1728472200000|2024-10-09 11:10:00|13044.4|13042.8|13044.4|13042.8|13044.8|13043.2|13043.2|13041.3|104
1728472500000|2024-10-09 11:15:00|13044.3|13042.7|13043.6|13042|13044.9|13042.7|13043|13040.9|164
1728472800000|2024-10-09 11:20:00|13043.5|13041.9|13043.2|13041.6|13043.7|13042|13042.2|13040.6|130
1728473100000|2024-10-09 11:25:00|13043.3|13041.7|13043.7|13042.1|13044.4|13042.8|13043|13040.8|124
1728473400000|2024-10-09 11:30:00|13043.8|13042.2|13047|13044.2|13047.8|13045.7|13043.7|13042.1|208
1728473700000|2024-10-09 11:35:00|13046.9|13044.1|13044.9|13043.3|13046.9|13044.8|13044.4|13042.8|157
1728474000000|2024-10-09 11:40:00|13045|13043.4|13047.9|13046.3|13048.6|13046.3|13044.5|13042.9|193
1728474300000|2024-10-09 11:45:00|13048|13046.4|13048.5|13046.9|13048.8|13047.2|13047.4|13045.7|174
1728474600000|2024-10-09 11:50:00|13048.4|13046.8|13047.8|13046.2|13049.7|13047.7|13047.4|13045.8|165
1728474900000|2024-10-09 11:55:00|13047.7|13046.1|13047.7|13046.1|13049.5|13047.9|13047.3|13045.1|203
1728475200000|2024-10-09 12:00:00|13047.8|13046.2|13046.4|13044.8|13047.8|13046.2|13045.4|13043.8|239
1728475500000|2024-10-09 12:05:00|13046.3|13044.7|13046.4|13044.8|13047.1|13044.8|13044.3|13042.7|137
1728475800000|2024-10-09 12:10:00|13046.5|13044.9|13049.8|13047|13051|13048.6|13046.1|13044.5|221
1728476100000|2024-10-09 12:15:00|13049.7|13046.9|13049.7|13048.1|13049.8|13048.2|13047.7|13046|141
1728476400000|2024-10-09 12:20:00|13049.8|13048.2|13049.8|13047|13051.7|13048.9|13049.5|13046.7|207
1728476700000|2024-10-09 12:25:00|13049.9|13047.1|13051.2|13049.6|13052.9|13050.1|13049.7|13046.9|242
1728477000000|2024-10-09 12:30:00|13051.3|13049.7|13050.9|13049.3|13052.8|13050.1|13050.7|13048.6|175
1728477300000|2024-10-09 12:35:00|13050.8|13049.2|13053.9|13051.1|13054.4|13051.6|13050.6|13049|173
1728477600000|2024-10-09 12:40:00|13054|13051.2|13054.1|13051.3|13054.4|13052.8|13052.3|13049.7|157
1728477900000|2024-10-09 12:45:00|13054.2|13051.4|13052.1|13049.3|13055|13052.2|13052.1|13049.3|186
1728478200000|2024-10-09 12:50:00|13052|13049.2|13054.9|13052.1|13055.1|13052.3|13051.9|13049.1|191
1728478500000|2024-10-09 12:55:00|13055.1|13052.3|13056.1|13053.3|13057.6|13056|13055|13052.3|308
1728478800000|2024-10-09 13:00:00|13056.3|13053.5|13058.1|13055.3|13058.7|13055.9|13054.8|13052.1|201
1728479100000|2024-10-09 13:05:00|13058|13055.2|13057.3|13055.7|13058.1|13056.3|13056.3|13053.5|195
1728479400000|2024-10-09 13:10:00|13057.2|13055.6|13056.9|13055.3|13057.8|13056.2|13056.4|13054.8|133
1728479700000|2024-10-09 13:15:00|13056.8|13055.2|13061.3|13059.7|13061.4|13059.8|13056.4|13054.8|227
1728480000000|2024-10-09 13:20:00|13061.2|13059.6|13059.1|13057.5|13061.3|13059.7|13058.6|13057|178
1728480300000|2024-10-09 13:25:00|13059|13057.4|13061|13059.4|13061.4|13059.8|13058.9|13057.3|170
1728480600000|2024-10-09 13:30:00|13061.1|13059.5|13061|13058.2|13061.7|13059.5|13058.4|13056.8|207
1728480900000|2024-10-09 13:35:00|13061.3|13058.5|13060.8|13058|13062.1|13059.9|13060.5|13057.9|188
1728481200000|2024-10-09 13:40:00|13061|13058.2|13057.7|13056.1|13061.2|13058.4|13057.1|13055.1|237
1728481500000|2024-10-09 13:45:00|13057.6|13056|13058.4|13056.8|13059.9|13058.1|13056.8|13054.8|235
1728481800000|2024-10-09 13:50:00|13058.6|13057|13059.3|13057.7|13059.9|13057.9|13057.8|13055.8|249
1728482100000|2024-10-09 13:55:00|13059.2|13057.6|13059.2|13056.4|13059.6|13057.8|13057.2|13054.4|254
1728482400000|2024-10-09 14:00:00|13059.3|13056.5|13060.6|13057.8|13061|13058.2|13058.5|13055.7|143
1728482700000|2024-10-09 14:05:00|13060.5|13057.7|13060|13057.2|13062|13059.7|13059.9|13057.1|183
1728483000000|2024-10-09 14:10:00|13059.9|13057.1|13058.5|13055.7|13059.9|13057.1|13055.8|13053|186
1728483300000|2024-10-09 14:15:00|13058.6|13055.8|13058.9|13056.1|13059.4|13056.9|13058|13055.2|157
1728483600000|2024-10-09 14:20:00|13059|13056.2|13061.4|13059.8|13062.1|13059.8|13058.4|13055.6|151
1728483900000|2024-10-09 14:25:00|13062.1|13059.3|13059.7|13056.9|13063|13061.4|13059.5|13056.7|170
1728484200000|2024-10-09 14:30:00|13059.6|13056.8|13061.3|13058.5|13061.4|13058.6|13059.2|13056.4|141
1728484500000|2024-10-09 14:35:00|13061.4|13058.6|13065.5|13062.7|13065.5|13062.7|13061.3|13058.5|157
1728484800000|2024-10-09 14:40:00|13065.6|13062.8|13067.9|13065.1|13069|13066.2|13065.5|13062.7|195
1728485100000|2024-10-09 14:45:00|13068|13065.2|13069.5|13066.7|13070.1|13067.3|13067.6|13065.2|213
1728485400000|2024-10-09 14:50:00|13069.4|13066.6|13066.6|13063.8|13069.4|13066.6|13066.5|13063.7|200
1728485700000|2024-10-09 14:55:00|13066.7|13063.9|13065.1|13063.5|13067.1|13064.8|13064.6|13063|225
1728486000000|2024-10-09 15:00:00|13065.2|13063.6|13064.2|13062.6|13065.3|13063.7|13063.7|13062.1|175
1728486300000|2024-10-09 15:05:00|13064.3|13062.7|13060.4|13057.6|13064.5|13062.9|13060.4|13057.6|186
1728486600000|2024-10-09 15:10:00|13060.5|13057.7|13059.3|13056.5|13060.6|13057.8|13057.3|13054.5|184
1728486900000|2024-10-09 15:15:00|13059.2|13056.4|13057.1|13054.3|13059.8|13057|13056.6|13054.2|135
1728487200000|2024-10-09 15:20:00|13056.4|13053.6|13057.2|13054.4|13057.7|13054.9|13055.4|13052.6|135
1728487500000|2024-10-09 15:25:00|13056.8|13054|13058.4|13055.6|13058.9|13056.1|13056.2|13053.4|153
1728487800000|2024-10-09 15:30:00|13058.5|13055.7|13061.4|13058.6|13062.1|13059.9|13058.5|13055.7|157
1728488100000|2024-10-09 15:35:00|13061.5|13058.7|13060.4|13058.8|13063|13060.6|13060.3|13058|155
1728488400000|2024-10-09 15:40:00|13060.3|13058.7|13060.6|13057.8|13061.7|13058.9|13059.7|13056.9|130
1728488700000|2024-10-09 15:45:00|13060.5|13057.7|13062.2|13059.4|13063.1|13060.3|13060.5|13057.7|108
1728489000000|2024-10-09 15:50:00|13062.1|13059.3|13064.9|13062.1|13064.9|13062.1|13061.8|13059|129
1728489300000|2024-10-09 15:55:00|13064.8|13062|13064.2|13061.4|13065.7|13062.9|13063|13060.8|176
1728489600000|2024-10-09 16:00:00|13064.1|13061.3|13067.3|13064.5|13067.7|13064.9|13064.1|13061.3|164
1728489900000|2024-10-09 16:05:00|13067.4|13064.6|13066.9|13065.3|13067.9|13065.4|13066.1|13063.3|138
1728490200000|2024-10-09 16:10:00|13067.6|13064.8|13067.6|13064.8|13067.8|13065|13066.4|13063.6|116
1728490500000|2024-10-09 16:15:00|13067.4|13064.6|13067.5|13064.7|13067.8|13065|13065.9|13063.1|134
1728490800000|2024-10-09 16:20:00|13067.6|13064.8|13068.9|13066.1|13069.4|13066.6|13067.3|13064.6|84
1728491100000|2024-10-09 16:25:00|13068.8|13066|13068.8|13066|13069|13066.8|13068|13065.2|123
1728491400000|2024-10-09 16:30:00|13068.9|13066.1|13069|13066.2|13070.2|13067.4|13068.9|13066.1|89
1728491700000|2024-10-09 16:35:00|13068.9|13066.1|13070.3|13067.5|13070.3|13067.5|13068.9|13066.1|102
1728492000000|2024-10-09 16:40:00|13070.2|13067.4|13070.2|13067.4|13070.8|13068|13069.7|13066.9|130
1728492300000|2024-10-09 16:45:00|13070.3|13067.5|13070.8|13068|13071.8|13070.2|13069.7|13067.3|125
1728492600000|2024-10-09 16:50:00|13070.7|13067.9|13070.5|13068.9|13072.1|13069.9|13069.5|13067.2|156
1728492900000|2024-10-09 16:55:00|13070.4|13068.8|13072.6|13071|13073.5|13071.1|13069.9|13068|216
1728493200000|2024-10-09 17:00:00|13072.7|13071.1|13073.3|13071.7|13074.1|13072|13072.2|13070.6|187
1728493500000|2024-10-09 17:05:00|13073.4|13071.8|13072.5|13070.9|13073.5|13071.9|13071.8|13070.2|165
1728493800000|2024-10-09 17:10:00|13072.4|13070.8|13073.4|13070.6|13073.5|13071.2|13071.5|13069.9|150
1728494100000|2024-10-09 17:15:00|13073.5|13070.7|13072.3|13069.5|13073.5|13071.1|13071.7|13068.9|118
1728494400000|2024-10-09 17:20:00|13072.4|13069.6|13072.8|13070|13073.3|13070.5|13072.4|13069.6|140
1728494700000|2024-10-09 17:25:00|13072.9|13070.1|13073.6|13070.8|13074|13071.2|13072.9|13070.1|136
1728495000000|2024-10-09 17:30:00|13073.7|13070.9|13075.2|13072.4|13075.7|13072.9|13072.7|13069.9|141
1728495300000|2024-10-09 17:35:00|13075.1|13072.3|13073.5|13071.9|13075.7|13073.6|13073.3|13071.4|110
1728495600000|2024-10-09 17:40:00|13073.7|13072.1|13073.1|13070.3|13074|13072.1|13072.4|13070|145
1728495900000|2024-10-09 17:45:00|13073.2|13070.4|13073.4|13071.8|13074.1|13072.4|13072|13069.7|126
1728496200000|2024-10-09 17:50:00|13073.5|13071.9|13075|13072.2|13075.5|13073.2|13073.4|13071.3|160
1728496500000|2024-10-09 17:55:00|13075.2|13072.4|13073.3|13068.7|13075.6|13072.8|13072.8|13068.7|233
1728496800000|2024-10-09 18:00:00|13074.3|13066.8|13073.3|13070.5|13074.3|13071|13071.8|13066.8|205
1728497100000|2024-10-09 18:05:00|13073.4|13070.6|13074.5|13071.7|13075.2|13072.7|13072.7|13070.5|187
1728497400000|2024-10-09 18:10:00|13074.6|13071.8|13075.2|13072.4|13076.1|13073.3|13074.5|13071.7|157
1728497700000|2024-10-09 18:15:00|13075.1|13072.3|13074.8|13072|13076|13073.6|13074.6|13071.9|208
1728498000000|2024-10-09 18:20:00|13074.2|13072.6|13073.2|13071.6|13075.3|13073.3|13073.2|13071.6|175
1728498300000|2024-10-09 18:25:00|13073.3|13071.7|13070.5|13067.7|13073.3|13071.7|13069.9|13067.6|207
1728498600000|2024-10-09 18:30:00|13070.4|13067.6|13072.2|13070.6|13072.5|13070.9|13069.2|13067.1|147
1728498900000|2024-10-09 18:35:00|13072.3|13070.7|13073.1|13070.3|13073.2|13070.9|13071.4|13069.8|184
1728499200000|2024-10-09 18:40:00|13073.2|13070.4|13073.2|13071.6|13074.1|13072|13071.7|13070.1|169
1728499500000|2024-10-09 18:45:00|13073.3|13071.7|13074.1|13072.5|13074.2|13072.6|13072.2|13070.6|137
1728499800000|2024-10-09 18:50:00|13074.2|13072.6|13074.8|13073.2|13075.7|13073.3|13074.1|13071.9|143
1728500100000|2024-10-09 18:55:00|13075.4|13072.6|13076.9|13074.1|13076.9|13074.7|13075|13072.6|206
1728500400000|2024-10-09 19:00:00|13077|13074.2|13076.6|13073.8|13077|13074.2|13076.2|13073.4|129
1728500700000|2024-10-09 19:05:00|13076.7|13073.9|13076.1|13073.3|13076.8|13074|13075.5|13072.7|161
1728501000000|2024-10-09 19:10:00|13076|13073.2|13074.8|13072|13076.1|13073.3|13074.4|13071.6|130
1728501300000|2024-10-09 19:15:00|13074.9|13072.1|13074.9|13072.1|13076|13073.2|13074.6|13071.8|70
1728501600000|2024-10-09 19:20:00|13075|13072.2|13074.8|13072|13075.3|13072.5|13074.6|13071.8|119
1728501900000|2024-10-09 19:25:00|13074.9|13072.1|13076.7|13073.9|13077|13074.2|13074.9|13072.1|141
1728502200000|2024-10-09 19:30:00|13076.6|13073.8|13078.1|13075.3|13078.6|13075.8|13076|13073.2|142
1728502500000|2024-10-09 19:35:00|13078.2|13075.4|13078.6|13075.8|13078.6|13075.8|13077.6|13074.8|89
1728502800000|2024-10-09 19:40:00|13078.7|13075.9|13078.5|13075.7|13080.5|13077.7|13078.2|13075.4|118
1728503100000|2024-10-09 19:45:00|13078.6|13075.8|13078|13075.2|13079|13076.2|13077.9|13075.1|126
1728503400000|2024-10-09 19:50:00|13077.8|13075|13076.8|13074|13077.9|13075.1|13076.5|13073.7|133
1728503700000|2024-10-09 19:55:00|13076.7|13073.9|13075.3|13072.5|13076.7|13073.9|13074.7|13071.9|170
1728504000000|2024-10-09 20:00:00|13075.2|13072.4|13077.1|13074.3|13077.2|13075.4|13074.6|13072.4|136
1728504300000|2024-10-09 20:05:00|13077.2|13074.4|13078|13075.2|13079.2|13076.4|13076|13073.2|115
1728504600000|2024-10-09 20:10:00|13077.9|13075.1|13080.2|13077.4|13080.8|13078|13077.9|13075.1|71
1728504900000|2024-10-09 20:15:00|13080.1|13077.3|13079.8|13077|13080.8|13078|13079.8|13077|109
1728505200000|2024-10-09 20:20:00|13079.7|13076.9|13079.2|13076.4|13080.3|13077.5|13078.4|13075.6|94
1728505500000|2024-10-09 20:25:00|13079.1|13076.3|13078.3|13075.5|13079.1|13076.3|13077.7|13074.9|88
1728505800000|2024-10-09 20:30:00|13078.2|13075.4|13081.1|13078.3|13081.2|13078.4|13078.2|13075.4|87
1728506100000|2024-10-09 20:35:00|13081|13078.2|13080.6|13077.8|13081.2|13078.6|13079.9|13077.1|59
1728506400000|2024-10-09 20:40:00|13080.4|13077.6|13080.1|13077.3|13080.5|13077.7|13079.3|13076.5|148
1728506700000|2024-10-09 20:45:00|13080.2|13077.4|13079.9|13077.1|13080.5|13077.7|13079.6|13076.3|96
1728507000000|2024-10-09 20:50:00|13080.1|13076.5|13079.2|13075.5|13080.7|13077.1|13078.4|13075.1|106
1728507300000|2024-10-09 20:55:00|13078.9|13074.4|13077.8|13066.2|13078.9|13074.4|13076.2|13066.2|207
1728507600000|2024-10-09 21:00:00|13078.3|13065.3|13078.1|13062.1|13079.3|13065.4|13078.1|13062.1|11
1728507900000|2024-10-09 21:05:00|13077.9|13061.9|13078.3|13062.3|13078.6|13062.6|13077.3|13061.3|16
1728508200000|2024-10-09 21:10:00|13078.1|13062.1|13077.7|13061.7|13078.3|13062.3|13076.8|13060.8|121
1728508500000|2024-10-09 21:15:00|13077.6|13061.6|13078|13062|13078.6|13062.6|13076.8|13060.8|91
1728508800000|2024-10-09 21:20:00|13077.9|13061.9|13078.2|13062.2|13079.2|13063.2|13077.3|13061.3|86
1728509100000|2024-10-09 21:25:00|13078.3|13062.3|13078.8|13062.8|13079|13063|13077.6|13061.6|95
1728509400000|2024-10-09 21:30:00|13078.9|13062.9|13077.5|13063|13079.9|13063.9|13077.5|13062.3|163
1728509700000|2024-10-09 21:35:00|13077.4|13062.9|13077.7|13063.2|13078.8|13063.7|13077|13062.6|82
1728510000000|2024-10-09 21:40:00|13077.6|13063.3|13076.9|13062.4|13077.6|13063.8|13076.5|13062.2|76
1728510300000|2024-10-09 21:45:00|13076.8|13062.5|13076|13062.4|13076.9|13062.6|13075.9|13062.2|85
1728510600000|2024-10-09 21:50:00|13076.2|13062.5|13076.3|13064|13078.3|13064.5|13075.9|13062.2|100
1728510900000|2024-10-09 21:55:00|13076.4|13063.9|13076.1|13065.1|13078.1|13065.7|13075.2|13062.4|104
1728511200000|2024-10-09 22:00:00|13075.8|13065|13076.8|13064.1|13078.4|13065.8|13075|13063.3|364
1728511500000|2024-10-09 22:05:00|13076.7|13064|13076.4|13066.9|13078.1|13067.7|13075|13063.2|300
1728511800000|2024-10-09 22:10:00|13077.1|13067.9|13079.2|13073.1|13081.6|13073.7|13074.7|13067.5|250
1728512100000|2024-10-09 22:15:00|13079.1|13073|13076.2|13072|13079.6|13073.4|13075|13070.4|153
1728512400000|2024-10-09 22:20:00|13076.1|13071.4|13078.5|13074.8|13078.8|13075|13076.1|13071.4|94
1728512700000|2024-10-09 22:25:00|13079.1|13074.2|13078.2|13073.2|13079.3|13075.4|13077.4|13073.1|80
1728513000000|2024-10-09 22:30:00|13078.1|13073.3|13077.8|13073.7|13078.2|13074.6|13076.4|13072.9|78
1728513300000|2024-10-09 22:35:00|13077.9|13073.8|13077.2|13074.4|13078.2|13074.5|13077.2|13073.7|37
1728513600000|2024-10-09 22:40:00|13077.8|13073.8|13077.4|13074.6|13078.2|13074.8|13076.2|13072.7|52
1728513900000|2024-10-09 22:45:00|13077.5|13074.7|13078.1|13075.3|13078.3|13075.5|13077.5|13074.4|28
1728514200000|2024-10-09 22:50:00|13078|13075.2|13077.7|13074.9|13078.1|13075.3|13077.3|13074.1|27
1728514500000|2024-10-09 22:55:00|13077.8|13075|13077.8|13075|13078.3|13075.5|13077.8|13074.7|15
1728514800000|2024-10-09 23:00:00|13077.9|13075.1|13079.9|13076.3|13079.9|13076.8|13077.6|13074.8|90
1728515100000|2024-10-09 23:05:00|13079.5|13076.4|13077.9|13075.1|13079.5|13076.7|13077.9|13075|33
1728515400000|2024-10-09 23:10:00|13077.8|13075|13076.8|13073.1|13077.9|13075.1|13076.3|13073|41
1728515700000|2024-10-09 23:15:00|13076.7|13073.7|13076.9|13074.1|13077.1|13074.3|13076.5|13073.3|29
1728516000000|2024-10-09 23:20:00|13077|13074.2|13078.5|13075.7|13078.9|13076.1|13077|13074.2|39
1728516300000|2024-10-09 23:25:00|13078.6|13075.8|13079|13076.2|13079.1|13076.3|13078.2|13075.4|43
1728516600000|2024-10-09 23:30:00|13078.9|13076.1|13077.1|13074.3|13079|13076.2|13077.1|13074.3|49
1728516900000|2024-10-09 23:35:00|13077.2|13074.4|13074.2|13071.4|13077.3|13074.5|13073.5|13070.7|53
1728517200000|2024-10-09 23:40:00|13074.3|13071.5|13075.5|13072.7|13075.5|13072.7|13072.5|13069.7|93
1728517500000|2024-10-09 23:45:00|13075.4|13072.6|13075.1|13072.3|13075.5|13072.7|13075|13072.2|55
1728517800000|2024-10-09 23:50:00|13075|13072.2|13074.5|13071.7|13075.1|13072.3|13072.8|13070|118
1728518100000|2024-10-09 23:55:00|13074.6|13071.8|13075.4|13072.6|13075.8|13073|13074.4|13071.6|53
1728518400000|2024-10-10 00:00:00|13075.6|13072.8|13074.1|13071.3|13076|13073.2|13072.6|13069.8|193
1728518700000|2024-10-10 00:05:00|13074.2|13071.4|13073.7|13070.9|13075|13072.2|13072.9|13070.1|164
1728519000000|2024-10-10 00:10:00|13073.8|13071|13071.5|13068.7|13074.5|13071.7|13070.3|13068.1|193
1728519300000|2024-10-10 00:15:00|13071.4|13068.6|13072.6|13071|13074.6|13072.4|13071.4|13068.6|102
1728519600000|2024-10-10 00:20:00|13072.7|13071.1|13072.3|13069.5|13072.7|13071.1|13070.5|13068.9|106
1728519900000|2024-10-10 00:25:00|13072.4|13069.6|13071.3|13068.5|13074.1|13072|13070.8|13068|132
1728520200000|2024-10-10 00:30:00|13071.4|13068.6|13073.2|13070.4|13073.2|13070.4|13070.3|13068.1|110
1728520500000|2024-10-10 00:35:00|13073.5|13070.7|13069.4|13067.8|13073.8|13071|13069.3|13067.2|139
1728520800000|2024-10-10 00:40:00|13069.5|13067.9|13070.6|13067.8|13071.6|13069.1|13068.3|13066.7|137
1728521100000|2024-10-10 00:45:00|13070.7|13067.9|13068.6|13067|13071.3|13068.5|13068.2|13066.6|149
1728521400000|2024-10-10 00:50:00|13068.4|13066.8|13070.4|13067.6|13070.9|13068.2|13068.2|13066.6|162
1728521700000|2024-10-10 00:55:00|13070.3|13067.5|13073.5|13070.7|13074.4|13071.6|13069.5|13066.7|208
1728522000000|2024-10-10 01:00:00|13073.6|13070.8|13069.5|13066.7|13074.1|13071.3|13069.4|13066.6|209
1728522300000|2024-10-10 01:05:00|13069.4|13066.6|13069.1|13066.3|13070|13068|13067.1|13064.7|202
1728522600000|2024-10-10 01:10:00|13069.2|13066.4|13067.5|13064.7|13069.4|13066.6|13065.6|13062.8|213
1728522900000|2024-10-10 01:15:00|13067.6|13064.8|13066.6|13065|13069.6|13066.8|13065.1|13062.3|288
1728523200000|2024-10-10 01:20:00|13066.7|13065.1|13070|13068.4|13070.3|13068.7|13066.7|13065.1|244
1728523500000|2024-10-10 01:25:00|13070.1|13068.5|13069.8|13068.2|13072|13069.9|13069.2|13067.3|233
1728523800000|2024-10-10 01:30:00|13069.6|13068|13069.4|13066.6|13071.3|13068.6|13066.4|13064.1|424
1728524100000|2024-10-10 01:35:00|13069.5|13066.7|13068.5|13065.7|13070.8|13068|13067.2|13065.1|316
1728524400000|2024-10-10 01:40:00|13068.6|13065.8|13063.4|13060.6|13068.6|13065.8|13061.3|13059.2|306
1728524700000|2024-10-10 01:45:00|13063.1|13060.3|13064.4|13061.6|13065.6|13063.5|13062.4|13059.6|382
1728525000000|2024-10-10 01:50:00|13064.5|13061.7|13069.1|13066.3|13069.2|13066.4|13064.5|13061.7|358
1728525300000|2024-10-10 01:55:00|13069.2|13066.4|13069.3|13066.5|13071.1|13068.3|13068.7|13065.9|331
1728525600000|2024-10-10 02:00:00|13069.5|13066.7|13065.8|13063|13070.4|13067.6|13065|13062.2|283
1728525900000|2024-10-10 02:05:00|13065.9|13063.1|13072|13069.2|13072.1|13069.3|13065.5|13062.7|303
1728526200000|2024-10-10 02:10:00|13071.7|13068.9|13073.8|13071|13074.5|13071.7|13070.5|13068.4|341
1728526500000|2024-10-10 02:15:00|13073.9|13071.1|13070.7|13069.1|13074.6|13072.5|13070.6|13068.6|318
1728526800000|2024-10-10 02:20:00|13070.9|13069.3|13069|13066.2|13071.2|13069.6|13067.3|13064.8|322
1728527100000|2024-10-10 02:25:00|13069.1|13066.3|13069.3|13067.7|13070.2|13068|13067.5|13065.3|251
1728527400000|2024-10-10 02:30:00|13069.4|13067.8|13064.7|13063.1|13069.5|13067.8|13064.2|13062.6|304
1728527700000|2024-10-10 02:35:00|13064.8|13063.2|13065.3|13063.7|13065.9|13064|13063.7|13062.1|237
1728528000000|2024-10-10 02:40:00|13065.4|13063.8|13065.5|13063.9|13066.7|13065.1|13065.2|13063|167
1728528300000|2024-10-10 02:45:00|13065.6|13064|13064.8|13063.2|13065.9|13064|13063.9|13061.6|238
1728528600000|2024-10-10 02:50:00|13064.9|13063.3|13065.3|13063.7|13066.9|13064.7|13064.7|13062.9|209
1728528900000|2024-10-10 02:55:00|13065.4|13063.8|13065.6|13064|13066.6|13064.2|13064.4|13061.9|177
1728529200000|2024-10-10 03:00:00|13065.7|13064.1|13066.4|13063.6|13066.9|13064.6|13065.2|13063|273
1728529500000|2024-10-10 03:05:00|13066.5|13063.7|13064.4|13061.6|13068.1|13065.3|13064.3|13061.5|264
1728529800000|2024-10-10 03:10:00|13064.6|13061.8|13065.9|13063.1|13066|13063.2|13064.4|13061.6|174
1728530100000|2024-10-10 03:15:00|13066|13063.2|13063.4|13060.6|13066|13063.2|13063.2|13060.4|197
1728530400000|2024-10-10 03:20:00|13063.5|13060.7|13065.4|13062.6|13065.8|13063.6|13062.8|13060|254
1728530700000|2024-10-10 03:25:00|13065.7|13062.9|13064.7|13061.9|13066|13063.2|13062.9|13060.1|242
1728531000000|2024-10-10 03:30:00|13064.9|13062.1|13065|13062.2|13066.7|13063.9|13064.1|13061.3|219
1728531300000|2024-10-10 03:35:00|13065.1|13062.3|13065.1|13063.5|13066.1|13063.7|13064.4|13062|186
1728531600000|2024-10-10 03:40:00|13065.3|13063.7|13066.1|13063.3|13066.9|13064.4|13065.2|13062.8|195
1728531900000|2024-10-10 03:45:00|13066.2|13063.4|13066|13063.2|13066.7|13064.5|13065.5|13062.9|141
1728532200000|2024-10-10 03:50:00|13066.1|13063.3|13065.9|13064.3|13066.6|13064.5|13065.4|13063.1|133
1728532500000|2024-10-10 03:55:00|13066|13064.4|13065.1|13063.5|13066.7|13064.5|13065.1|13063|121
1728532800000|2024-10-10 04:00:00|13065.2|13063.6|13065.9|13063.1|13066.1|13063.7|13064|13061.5|159
1728533100000|2024-10-10 04:05:00|13066|13063.2|13066.9|13064.1|13067.5|13064.7|13065.8|13063|91
1728533400000|2024-10-10 04:10:00|13067.2|13064.4|13067.4|13064.6|13067.5|13064.7|13066.1|13063.3|69
1728533700000|2024-10-10 04:15:00|13067.3|13064.5|13069.7|13066.9|13069.8|13067|13067.3|13064.5|127
1728534000000|2024-10-10 04:20:00|13069.8|13067|13070.5|13067.7|13070.6|13067.8|13069.7|13066.9|108
1728534300000|2024-10-10 04:25:00|13070.4|13067.6|13071.2|13068.4|13071.4|13068.6|13069|13066.2|161
1728534600000|2024-10-10 04:30:00|13071.3|13068.5|13074.4|13071.6|13074.6|13071.8|13071.1|13068.3|189
1728534900000|2024-10-10 04:35:00|13074.5|13071.7|13073.3|13070.5|13075.7|13072.9|13073|13070.2|209
1728535200000|2024-10-10 04:40:00|13073.4|13070.6|13071|13068.2|13073.8|13071|13070.7|13067.9|191
1728535500000|2024-10-10 04:45:00|13071.1|13068.3|13072.7|13069.9|13073.8|13071|13070.9|13068.1|144
1728535800000|2024-10-10 04:50:00|13072.8|13070|13071.9|13069.1|13073.4|13070.9|13071.7|13068.9|111
1728536100000|2024-10-10 04:55:00|13072|13069.2|13070.9|13068.1|13072|13069.2|13070|13067.7|138
1728536400000|2024-10-10 05:00:00|13071.1|13068.3|13070.3|13067.5|13071.1|13068.9|13069.5|13066.7|219
1728536700000|2024-10-10 05:05:00|13070.4|13067.6|13072.3|13069.5|13072.6|13069.8|13068.3|13065.5|247
1728537000000|2024-10-10 05:10:00|13072.2|13069.4|13073|13070.2|13073|13070.2|13071.1|13068.4|298
1728537300000|2024-10-10 05:15:00|13073.1|13070.3|13073.4|13070.6|13073.9|13071.9|13071.9|13069.7|201
1728537600000|2024-10-10 05:20:00|13073.5|13070.7|13074.8|13072|13074.8|13072|13071.2|13069.1|192
1728537900000|2024-10-10 05:25:00|13074.9|13072.1|13072.2|13070.6|13076.3|13073.5|13072.2|13070.6|214
1728538200000|2024-10-10 05:30:00|13072|13070.4|13073|13071.4|13073.6|13071.6|13071.5|13069.9|189
1728538500000|2024-10-10 05:35:00|13072.9|13071.3|13073.8|13072.2|13074.8|13073.2|13072.4|13070.8|214
1728538800000|2024-10-10 05:40:00|13073.9|13072.3|13071.4|13068.6|13073.9|13072.3|13070.6|13068.1|204
1728539100000|2024-10-10 05:45:00|13071.3|13068.5|13071.8|13069|13072|13069.8|13069.5|13067.3|175
1728539400000|2024-10-10 05:50:00|13071.5|13069.9|13071.7|13068.9|13072.4|13070.4|13069.8|13067|241
1728539700000|2024-10-10 05:55:00|13071.6|13068.8|13071.2|13069.6|13072.2|13069.7|13070.7|13067.9|199
1728540000000|2024-10-10 06:00:00|13071.3|13069.7|13072.3|13069.5|13074|13071.8|13071.3|13068.9|261
1728540300000|2024-10-10 06:05:00|13072.4|13069.6|13071.9|13069.1|13072.9|13070.1|13071|13068.2|212
1728540600000|2024-10-10 06:10:00|13071.8|13069|13072|13069.2|13072.1|13069.7|13069.1|13066.3|237
1728540900000|2024-10-10 06:15:00|13072.1|13069.3|13075.6|13072.8|13076.7|13073.9|13072|13069.2|278
1728541200000|2024-10-10 06:20:00|13075.5|13072.7|13073.9|13071.1|13075.7|13073|13073.5|13070.9|175
1728541500000|2024-10-10 06:25:00|13073.4|13071.8|13072.8|13070|13075.9|13073.1|13072.3|13069.8|206
1728541800000|2024-10-10 06:30:00|13072.9|13070.1|13072.1|13070.5|13073.8|13071|13071.9|13069.1|192
1728542100000|2024-10-10 06:35:00|13072.2|13070.6|13072.3|13069.5|13073|13070.6|13070|13068.4|177
1728542400000|2024-10-10 06:40:00|13072.4|13069.6|13075.2|13072.4|13075.4|13072.6|13071.8|13069|201
1728542700000|2024-10-10 06:45:00|13075.1|13072.3|13072.7|13069.9|13075.5|13072.7|13072.3|13069.5|168
1728543000000|2024-10-10 06:50:00|13072.9|13070.1|13073.5|13070.7|13073.6|13070.8|13071.6|13068.8|257
1728543300000|2024-10-10 06:55:00|13073.4|13070.6|13075.4|13072.6|13075.7|13072.9|13072.8|13070|261
1728543600000|2024-10-10 07:00:00|13075.5|13072.7|13074.9|13073.3|13076.5|13074.6|13074.1|13072|280
1728543900000|2024-10-10 07:05:00|13074.8|13073.2|13073.7|13070.9|13075.9|13073.2|13073.4|13070.7|200
1728544200000|2024-10-10 07:10:00|13073.6|13070.8|13073.3|13071.7|13074.2|13072.3|13072.2|13070.1|226
1728544500000|2024-10-10 07:15:00|13073.4|13071.8|13074.7|13073.1|13074.8|13073.2|13073.1|13071.5|172
1728544800000|2024-10-10 07:20:00|13074.8|13073.2|13076|13074.4|13076.2|13074.6|13074.5|13072.9|214
1728545100000|2024-10-10 07:25:00|13076.1|13074.5|13077.2|13075.6|13078.4|13076.8|13076.1|13074.5|252
1728545400000|2024-10-10 07:30:00|13077.3|13075.7|13075.6|13074|13077.9|13076.3|13075.4|13073.8|237
1728545700000|2024-10-10 07:35:00|13075.7|13074.1|13074|13072.4|13076.3|13074.7|13073.4|13071.8|173
1728546000000|2024-10-10 07:40:00|13074.1|13072.5|13071.2|13069.6|13074.1|13072.5|13070.9|13068.1|254
1728546300000|2024-10-10 07:45:00|13071.1|13069.5|13072.5|13069.7|13073.3|13070.5|13069.8|13067.5|254
1728546600000|2024-10-10 07:50:00|13072.4|13069.6|13073.7|13070.9|13074.4|13071.6|13072.3|13069.5|202
1728546900000|2024-10-10 07:55:00|13073.8|13071|13073.4|13070.6|13073.9|13071.1|13072.2|13069.4|178
1728547200000|2024-10-10 08:00:00|13073.3|13070.5|13075.7|13072.9|13075.8|13073|13073.2|13070.4|231
1728547500000|2024-10-10 08:05:00|13075.8|13073|13081.4|13078.6|13081.8|13079|13074.9|13072.1|302
1728547800000|2024-10-10 08:10:00|13081.3|13078.5|13085.8|13083|13086.3|13083.5|13081.3|13078.5|321
1728548100000|2024-10-10 08:15:00|13085.9|13083.1|13086.7|13085.1|13088.2|13085.5|13085.7|13082.9|293
1728548400000|2024-10-10 08:20:00|13086.6|13085|13087.6|13084.8|13088.8|13086.7|13086.3|13083.5|269
1728548700000|2024-10-10 08:25:00|13087.7|13084.9|13086.6|13083.8|13088.9|13086.7|13085.7|13082.9|243
1728549000000|2024-10-10 08:30:00|13086.7|13083.9|13084.3|13082.7|13087|13084.2|13084.3|13082.7|191
1728549300000|2024-10-10 08:35:00|13084.4|13082.8|13085.3|13082.5|13085.9|13083.3|13083.4|13081.8|173
1728549600000|2024-10-10 08:40:00|13085.2|13082.4|13084.3|13082.7|13085.9|13083.1|13083.3|13081.7|155
1728549900000|2024-10-10 08:45:00|13083.9|13082.3|13083.9|13082.3|13085.1|13083.5|13083.1|13081.3|146
1728550200000|2024-10-10 08:50:00|13084|13082.4|13084.1|13081.3|13085.2|13083.6|13083.3|13081.2|148
1728550500000|2024-10-10 08:55:00|13084.3|13081.5|13083.2|13080.4|13084.4|13081.6|13082.8|13080|203
1728550800000|2024-10-10 09:00:00|13083.1|13080.3|13082.6|13081|13084.2|13081.5|13082.2|13080.1|142
1728551100000|2024-10-10 09:05:00|13082.5|13080.9|13084.9|13082.1|13085|13082.8|13082.5|13080.6|173
1728551400000|2024-10-10 09:10:00|13085|13082.2|13084.2|13082.6|13085.5|13083.1|13083|13081.4|193
1728551700000|2024-10-10 09:15:00|13084.3|13082.7|13082.8|13081.2|13085.6|13083.1|13082.8|13080.2|183
1728552000000|2024-10-10 09:20:00|13082.9|13081.3|13080.5|13077.7|13083.3|13081.3|13080.5|13077.7|197
1728552300000|2024-10-10 09:25:00|13080.4|13077.6|13079.8|13077|13080.6|13077.9|13079.2|13076.4|197
1728552600000|2024-10-10 09:30:00|13079.9|13077.1|13077.3|13074.5|13080.1|13077.3|13076.9|13074.1|225
1728552900000|2024-10-10 09:35:00|13077.4|13074.6|13076.7|13075.1|13077.9|13075.9|13075.7|13074.1|169
1728553200000|2024-10-10 09:40:00|13076.6|13075|13076.9|13075.3|13077.6|13076|13076.6|13075|175
1728553500000|2024-10-10 09:45:00|13077|13075.4|13078.4|13076.8|13079.3|13077.5|13076.6|13075|131
1728553800000|2024-10-10 09:50:00|13078.3|13076.7|13077.9|13076.3|13078.9|13077.3|13077.6|13076|176
1728554100000|2024-10-10 09:55:00|13078|13076.4|13079.4|13076.6|13079.6|13077.4|13077.5|13075.9|213
1728554400000|2024-10-10 10:00:00|13079.5|13076.7|13078.8|13076|13079.5|13076.7|13078.1|13075.4|218
1728554700000|2024-10-10 10:05:00|13078.9|13076.1|13079.8|13078.2|13080.1|13078.5|13078.4|13075.8|146
1728555000000|2024-10-10 10:10:00|13079.9|13078.3|13079.9|13077.1|13081|13078.8|13079.2|13077.1|170
1728555300000|2024-10-10 10:15:00|13080|13077.2|13080.3|13077.5|13081|13078.2|13079|13076.2|177
1728555600000|2024-10-10 10:20:00|13080.4|13077.6|13080.9|13078.1|13081.6|13078.8|13080|13077.2|144
1728555900000|2024-10-10 10:25:00|13080.8|13078|13080.8|13079.2|13082.2|13080.6|13080.1|13077.9|220
1728556200000|2024-10-10 10:30:00|13080.9|13079.3|13078.2|13075.4|13081.3|13079.3|13077.9|13075.1|223
1728556500000|2024-10-10 10:35:00|13078.1|13075.3|13078.8|13076|13079.1|13076.6|13077.8|13075|180
1728556800000|2024-10-10 10:40:00|13078.9|13076.1|13080.2|13078.6|13080.4|13078.6|13078.8|13076|145
1728557100000|2024-10-10 10:45:00|13080.1|13078.5|13082.6|13079.8|13082.6|13079.8|13079.6|13078|109
1728557400000|2024-10-10 10:50:00|13082.7|13079.9|13082.3|13080.7|13083.1|13080.9|13081.7|13079.3|155
1728557700000|2024-10-10 10:55:00|13082.2|13080.6|13080.3|13078.7|13082.2|13080.6|13080|13078.4|268
1728558000000|2024-10-10 11:00:00|13080.2|13078.6|13080.7|13079.1|13081.1|13079.5|13079.7|13078.1|204
1728558300000|2024-10-10 11:05:00|13080.8|13079.2|13081.3|13079.7|13081.4|13079.8|13079.6|13078|138
1728558600000|2024-10-10 11:10:00|13081.4|13079.8|13082.5|13080.9|13082.5|13080.9|13080.6|13079|136
1728558900000|2024-10-10 11:15:00|13082.4|13080.8|13083.2|13081.6|13083.9|13082.3|13081.9|13080.3|138
1728559200000|2024-10-10 11:20:00|13083.3|13081.7|13084.2|13082.6|13084.2|13082.6|13083.1|13081.5|156
1728559500000|2024-10-10 11:25:00|13084.1|13082.5|13083.7|13082.1|13084.9|13082.9|13083.4|13081.3|125
1728559800000|2024-10-10 11:30:00|13083.4|13081.8|13082.7|13079.9|13084.1|13082.4|13081|13078.8|228
1728560100000|2024-10-10 11:35:00|13082.5|13079.7|13085.2|13082.4|13086.1|13083.7|13082.5|13079.7|233
1728560400000|2024-10-10 11:40:00|13085.4|13082.6|13086.5|13083.7|13087|13084.2|13085|13082.2|211
1728560700000|2024-10-10 11:45:00|13086.6|13083.8|13086.1|13084.5|13087.6|13084.8|13085.2|13083.2|168
1728561000000|2024-10-10 11:50:00|13086|13084.4|13085.7|13082.9|13086.4|13084.4|13084|13082|246
1728561300000|2024-10-10 11:55:00|13085.6|13082.8|13083.7|13080.9|13085.8|13083|13082.8|13080.7|215
1728561600000|2024-10-10 12:00:00|13083.6|13080.8|13083.1|13080.3|13084.6|13082.2|13083.1|13080.3|254
1728561900000|2024-10-10 12:05:00|13083.2|13080.4|13082.4|13079.6|13083.9|13081.1|13081.8|13079|207
1728562200000|2024-10-10 12:10:00|13082.3|13079.5|13082.1|13079.3|13082.9|13080.1|13081.1|13078.3|207
1728562500000|2024-10-10 12:15:00|13082|13079.2|13083|13080.2|13083.1|13080.3|13081.6|13078.8|227
1728562800000|2024-10-10 12:20:00|13083.2|13080.4|13083|13080.2|13084.3|13082.2|13082|13079.2|223
1728563100000|2024-10-10 12:25:00|13082.9|13080.1|13084.1|13068.1|13089.8|13083.1|13081.5|13068.1|306
1728563400000|2024-10-10 12:30:00|13083.7|13067.7|13070.5|13067.7|13099.5|13083.5|13062.3|13055.4|1047
1728563700000|2024-10-10 12:35:00|13070.3|13067.6|13086.9|13084.1|13086.9|13084.1|13067.5|13064.7|826
1728564000000|2024-10-10 12:40:00|13087.1|13084.3|13077.8|13075|13089.3|13086.5|13076.6|13073.8|723
1728564300000|2024-10-10 12:45:00|13077.6|13074.8|13063.6|13060.8|13078|13075.2|13063.2|13060.4|662
1728564600000|2024-10-10 12:50:00|13063.5|13060.7|13060.5|13057.7|13064.4|13061.6|13056.9|13054.1|656
1728564900000|2024-10-10 12:55:00|13060.4|13057.6|13062.1|13059.3|13063.6|13060.8|13057|13054.2|550
1728565200000|2024-10-10 13:00:00|13061.8|13059|13058|13055.2|13068.1|13065.3|13058|13055.2|643
1728565500000|2024-10-10 13:05:00|13057.8|13055|13060.5|13057.7|13066.8|13064|13057.7|13054.9|539
1728565800000|2024-10-10 13:10:00|13060.4|13057.6|13064.4|13061.6|13067.1|13064.3|13060.3|13057.5|503
1728566100000|2024-10-10 13:15:00|13064.3|13061.5|13062|13059.2|13066.5|13063.7|13058.8|13056.6|483
1728566400000|2024-10-10 13:20:00|13062.4|13059.6|13061|13058.2|13064.1|13061.3|13060.2|13057.4|400
1728566700000|2024-10-10 13:25:00|13061.3|13058.5|13065.1|13062.3|13065.8|13063|13060.3|13057.5|369
1728567000000|2024-10-10 13:30:00|13065.2|13062.4|13071.9|13069.1|13071.9|13069.1|13065.1|13062.3|427
1728567300000|2024-10-10 13:35:00|13071.8|13069|13073.7|13070.9|13074|13071.2|13069.9|13067.1|340
1728567600000|2024-10-10 13:40:00|13073.8|13071|13075.4|13072.6|13075.9|13073.1|13068.9|13066.1|410
1728567900000|2024-10-10 13:45:00|13075.3|13072.5|13072.2|13069.4|13076.1|13073.3|13071.1|13068.3|393
1728568200000|2024-10-10 13:50:00|13072.3|13069.5|13068.8|13066|13074.2|13071.4|13067.8|13065|423
1728568500000|2024-10-10 13:55:00|13068.9|13066.1|13073|13070.2|13074.1|13071.3|13067.8|13065|384
1728568800000|2024-10-10 14:00:00|13073.1|13070.3|13073.4|13070.6|13073.4|13070.6|13068.8|13066|406
1728569100000|2024-10-10 14:05:00|13073.3|13070.5|13076.2|13073.4|13076.7|13073.9|13071.4|13068.6|341
1728569400000|2024-10-10 14:10:00|13076.1|13073.3|13071|13068.2|13076.2|13073.4|13069.4|13066.6|440
1728569700000|2024-10-10 14:15:00|13071.1|13068.3|13072.9|13070.1|13073.4|13070.6|13069.3|13066.5|377
1728570000000|2024-10-10 14:20:00|13073|13070.2|13076.1|13073.3|13076.6|13073.8|13071.6|13068.8|392
1728570300000|2024-10-10 14:25:00|13076.2|13073.4|13079.6|13076.8|13079.8|13077|13075.9|13073.1|316
1728570600000|2024-10-10 14:30:00|13079.7|13076.9|13082.9|13080.1|13083.7|13080.9|13079|13076.2|336
1728570900000|2024-10-10 14:35:00|13083|13080.2|13084.9|13082.1|13085.1|13082.3|13081.9|13079.1|298
1728571200000|2024-10-10 14:40:00|13084.8|13082|13087|13084.2|13087.8|13085|13084.5|13081.7|278
1728571500000|2024-10-10 14:45:00|13087.4|13084.6|13088.1|13085.3|13089.9|13087.1|13087.3|13084.5|296
1728571800000|2024-10-10 14:50:00|13088|13085.2|13086.8|13084|13088.6|13085.8|13085.9|13083.1|282
1728572100000|2024-10-10 14:55:00|13086.9|13084.1|13085.6|13082.8|13087.9|13085.1|13085.1|13082.8|294
1728572400000|2024-10-10 15:00:00|13085.5|13082.7|13083.9|13081.1|13085.5|13082.7|13081.3|13079.7|302
1728572700000|2024-10-10 15:05:00|13084|13081.2|13082.8|13080|13086|13083.2|13081.8|13079.8|301
1728573000000|2024-10-10 15:10:00|13082.7|13079.9|13079.5|13076.7|13082.9|13080.1|13079|13076.2|307
1728573300000|2024-10-10 15:15:00|13079.3|13076.5|13077.3|13074.5|13080.9|13078.1|13076.9|13074.1|251
1728573600000|2024-10-10 15:20:00|13077.2|13074.4|13077.9|13075.1|13078.5|13076.5|13077.1|13074.3|239
1728573900000|2024-10-10 15:25:00|13077.4|13074.6|13077.5|13074.7|13077.8|13075|13076.8|13074|250
1728574200000|2024-10-10 15:30:00|13077.6|13074.8|13078.7|13075.9|13079.4|13077.2|13076.6|13074.8|226
1728574500000|2024-10-10 15:35:00|13078.8|13076|13074.4|13072.8|13078.8|13076|13074.2|13072.1|219
1728574800000|2024-10-10 15:40:00|13074.5|13072.9|13075.1|13072.3|13075.2|13073.6|13073.2|13071.6|171
1728575100000|2024-10-10 15:45:00|13074.9|13072.1|13074.1|13071.3|13075.3|13072.5|13072.9|13070.2|215
1728575400000|2024-10-10 15:50:00|13074|13071.2|13073|13070.2|13074.5|13072|13072.5|13069.7|228
1728575700000|2024-10-10 15:55:00|13072.9|13070.1|13073.7|13072.1|13075|13072.4|13072.6|13069.8|233
1728576000000|2024-10-10 16:00:00|13073.6|13072|13074.8|13072|13075.2|13072.4|13073.4|13070.6|234
1728576300000|2024-10-10 16:05:00|13074.7|13071.9|13074|13071.2|13074.8|13072|13073.3|13070.5|136
1728576600000|2024-10-10 16:10:00|13073.9|13071.1|13073.3|13070.5|13074.3|13072.1|13072.9|13070.2|241
1728576900000|2024-10-10 16:15:00|13073.2|13070.4|13074.7|13071.9|13074.7|13072.4|13071.9|13069.6|233
1728577200000|2024-10-10 16:20:00|13074.6|13071.8|13074.1|13071.3|13075.5|13072.9|13072.8|13070.4|250
1728577500000|2024-10-10 16:25:00|13074.2|13071.4|13072.3|13070.7|13074.3|13072.1|13072|13069.5|216
1728577800000|2024-10-10 16:30:00|13072.4|13070.8|13072.3|13070.7|13073.2|13071.6|13071.6|13070|207
1728578100000|2024-10-10 16:35:00|13072.2|13070.6|13073.7|13072.1|13074.5|13072.4|13072.1|13070.5|207
1728578400000|2024-10-10 16:40:00|13073.6|13072|13077.8|13075|13077.9|13075.1|13073.2|13071.1|270
1728578700000|2024-10-10 16:45:00|13077.7|13074.9|13090|13087.2|13090|13087.2|13076.5|13073.7|464
1728579000000|2024-10-10 16:50:00|13090.2|13087.4|13089.9|13087.1|13090.9|13088.1|13086.9|13084.1|376
1728579300000|2024-10-10 16:55:00|13089.8|13087|13092.1|13089.3|13093.1|13090.3|13089|13086.2|267
1728579600000|2024-10-10 17:00:00|13092.2|13089.4|13092.8|13090|13092.8|13090|13089|13086.2|326
1728579900000|2024-10-10 17:05:00|13092.7|13089.9|13097|13094.2|13097.6|13094.8|13092.7|13089.9|339
1728580200000|2024-10-10 17:10:00|13096.9|13094.1|13098.6|13095.8|13099.4|13096.6|13095.5|13092.7|295
1728580500000|2024-10-10 17:15:00|13098.5|13095.7|13091.6|13088.8|13098.8|13096|13091.4|13088.6|274
1728580800000|2024-10-10 17:20:00|13091.5|13088.7|13086.8|13084|13091.5|13088.7|13085.5|13082.7|266
1728581100000|2024-10-10 17:25:00|13086.9|13084.1|13085.2|13082.4|13087.7|13084.9|13084.4|13081.6|259
1728581400000|2024-10-10 17:30:00|13085.3|13082.5|13081.9|13079.1|13085.3|13082.5|13081.6|13078.8|261
1728581700000|2024-10-10 17:35:00|13082|13079.2|13080.7|13077.9|13082.3|13079.5|13079.9|13077.1|234
1728582000000|2024-10-10 17:40:00|13080.5|13077.7|13081.2|13078.4|13081.4|13078.6|13080.1|13077.3|217
1728582300000|2024-10-10 17:45:00|13081.3|13078.5|13078.1|13075.3|13081.6|13078.8|13078.1|13075.3|198
1728582600000|2024-10-10 17:50:00|13078|13075.2|13080.5|13077.7|13082|13079.2|13077.9|13075.1|247
1728582900000|2024-10-10 17:55:00|13080.3|13077.5|13080.4|13077.6|13080.6|13077.8|13079|13076.2|218
1728583200000|2024-10-10 18:00:00|13080.3|13077.5|13079|13076.2|13080.4|13077.6|13078|13075.2|272
1728583500000|2024-10-10 18:05:00|13078.8|13076|13077.6|13074.8|13078.8|13076|13077|13074.2|241
1728583800000|2024-10-10 18:10:00|13077.5|13074.7|13077.6|13074.8|13078.4|13075.6|13076.5|13073.7|345
1728584100000|2024-10-10 18:15:00|13077.7|13074.9|13078.4|13075.6|13079.5|13076.7|13077.6|13074.8|231
1728584400000|2024-10-10 18:20:00|13078.5|13075.7|13079.1|13076.3|13079.2|13076.4|13077.7|13074.9|208
1728584700000|2024-10-10 18:25:00|13079.2|13076.4|13076.9|13074.1|13079.2|13076.7|13076.8|13074|192
1728585000000|2024-10-10 18:30:00|13076.8|13074|13077.6|13074.8|13077.6|13074.8|13076.6|13073.8|178
1728585300000|2024-10-10 18:35:00|13077.5|13074.7|13076.1|13073.3|13077.5|13075|13075.7|13073|194
1728585600000|2024-10-10 18:40:00|13076|13073.2|13076.8|13074|13077.4|13074.6|13075.6|13072.8|261
1728585900000|2024-10-10 18:45:00|13076.9|13074.1|13076.2|13073.4|13078.1|13075.3|13075.8|13073|224
1728586200000|2024-10-10 18:50:00|13076.4|13073.6|13078.9|13076.1|13079.1|13076.3|13076.2|13073.6|184
1728586500000|2024-10-10 18:55:00|13079|13076.2|13078.4|13075.6|13079.8|13077|13078|13075.2|189
1728586800000|2024-10-10 19:00:00|13078.5|13075.7|13077.5|13074.7|13079.1|13076.3|13076.8|13074|206
1728587100000|2024-10-10 19:05:00|13077.6|13074.8|13078.1|13075.3|13078.3|13075.5|13077|13074.2|189
1728587400000|2024-10-10 19:10:00|13078|13075.2|13076.9|13074.1|13078.1|13075.3|13076.5|13073.7|212
1728587700000|2024-10-10 19:15:00|13077|13074.2|13075.9|13073.1|13077.1|13074.3|13075.3|13072.5|150
1728588000000|2024-10-10 19:20:00|13075.8|13073|13073.3|13070.5|13075.9|13073.5|13073.2|13070.4|186
1728588300000|2024-10-10 19:25:00|13073.4|13070.6|13074|13071.2|13074.7|13071.9|13073.2|13070.4|173
1728588600000|2024-10-10 19:30:00|13073.9|13071.1|13072|13069.2|13074|13071.2|13071.6|13068.9|227
1728588900000|2024-10-10 19:35:00|13071.9|13069.1|13069.7|13066.9|13072|13069.2|13069.6|13066.8|220
1728589200000|2024-10-10 19:40:00|13069.5|13066.7|13069.2|13066.4|13069.8|13067|13068.7|13065.9|185
1728589500000|2024-10-10 19:45:00|13069.3|13066.5|13069.1|13066.3|13070.4|13067.6|13068.8|13066|176
1728589800000|2024-10-10 19:50:00|13069|13066.2|13065.6|13062.8|13069.5|13066.7|13065.5|13062.7|232
1728590100000|2024-10-10 19:55:00|13065.7|13062.9|13063.5|13060.7|13065.9|13063.1|13062.8|13060|240
1728590400000|2024-10-10 20:00:00|13063|13060.2|13062|13059.2|13063|13060.2|13060.7|13057.9|235
1728590700000|2024-10-10 20:05:00|13062.1|13059.3|13055.3|13052.5|13062.5|13059.7|13055.2|13052.4|111
1728591000000|2024-10-10 20:10:00|13055.2|13052.4|13055.4|13052.6|13057.9|13055.1|13054.6|13051.8|156
1728591300000|2024-10-10 20:15:00|13055.3|13052.5|13057.5|13054.7|13058.6|13055.8|13055.1|13052.3|251
1728591600000|2024-10-10 20:20:00|13057.9|13055.1|13054.5|13051.7|13058.9|13056.1|13054.3|13051.5|195
1728591900000|2024-10-10 20:25:00|13054.6|13051.8|13056.1|13053.3|13056.3|13053.5|13053.7|13050.9|184
1728592200000|2024-10-10 20:30:00|13056.2|13053.4|13057.1|13054.3|13058.1|13055.3|13054.6|13051.8|253
1728592500000|2024-10-10 20:35:00|13057|13054.2|13057.5|13054.7|13058.6|13055.8|13056.9|13054.1|85
1728592800000|2024-10-10 20:40:00|13057.6|13054.8|13057.5|13054.7|13057.8|13055|13057.4|13054.6|70
1728593100000|2024-10-10 20:45:00|13057.6|13054.8|13057.2|13054.4|13058.1|13054.8|13057|13054.1|158
1728593400000|2024-10-10 20:50:00|13058.2|13054|13058.2|13054.3|13058.7|13054.8|13057.4|13054|42
1728593700000|2024-10-10 20:55:00|13058.3|13054.1|13060.7|13053|13060.8|13054.9|13058.3|13052.5|191
1728594000000|2024-10-10 21:00:00|13061.1|13053.3|13069.9|13053.9|13069.9|13053.9|13061.1|13047.5|19
1728594300000|2024-10-10 21:05:00|13070.5|13054.5|13071.7|13055.7|13071.9|13055.9|13070.5|13054.5|19
1728594600000|2024-10-10 21:10:00|13071.8|13055.8|13070.3|13054.3|13071.8|13055.8|13070.3|13054.3|7
1728594900000|2024-10-10 21:15:00|13070.4|13054.4|13071.8|13055.8|13071.8|13055.8|13070.4|13054.4|5
1728595200000|2024-10-10 21:20:00|13071.7|13055.7|13070.2|13054.2|13071.8|13055.8|13070.2|13054.2|11
1728595500000|2024-10-10 21:25:00|13070.3|13054.3|13069.8|13053.8|13070.4|13054.4|13069.8|13053.8|12
1728595800000|2024-10-10 21:30:00|13070.9|13054.9|13068.8|13052.8|13072.7|13056.7|13066.9|13050.9|157
1728596100000|2024-10-10 21:35:00|13068.7|13052.7|13068.6|13052.6|13069.2|13053.2|13067.6|13051.6|29
1728596400000|2024-10-10 21:40:00|13068.7|13052.7|13069.5|13053.5|13070|13054|13067.6|13051.6|75
1728596700000|2024-10-10 21:45:00|13069.6|13053.6|13068.4|13052.4|13070.3|13054.3|13067.6|13051.6|122
1728597000000|2024-10-10 21:50:00|13068.6|13052.6|13065.7|13049.7|13072|13056|13065.4|13049.4|278
1728597300000|2024-10-10 21:55:00|13066.2|13050.2|13067.3|13051.3|13070.9|13054.9|13064.4|13048.4|341
1728597600000|2024-10-10 22:00:00|13067.2|13051.2|13064.3|13050.6|13071.3|13055.3|13062|13046|328
1728597900000|2024-10-10 22:05:00|13064.1|13050.7|13062.3|13051.6|13064.4|13052.9|13060.9|13050.6|182
1728598200000|2024-10-10 22:10:00|13061.5|13052.1|13058.2|13052.8|13061.9|13054.3|13057.1|13051.3|207
1728598500000|2024-10-10 22:15:00|13058.1|13052.7|13058.8|13054.7|13059.2|13054.7|13056.9|13052.4|80
1728598800000|2024-10-10 22:20:00|13058.9|13054.8|13060.3|13055.8|13060.5|13056.4|13058.4|13054.4|89
1728599100000|2024-10-10 22:25:00|13061.1|13055.7|13059|13056.2|13062.5|13059.1|13058.9|13054.8|121
1728599400000|2024-10-10 22:30:00|13059.1|13056.3|13059.7|13055.8|13060|13056.4|13058.8|13055.3|60
1728599700000|2024-10-10 22:35:00|13059.8|13056.4|13059.9|13057.1|13060.5|13057.1|13059.2|13055.8|52
1728600000000|2024-10-10 22:40:00|13060.4|13056.5|13059.1|13055.4|13060.4|13057|13058.7|13055.3|51
1728600300000|2024-10-10 22:45:00|13059.2|13055.5|13057.7|13054.9|13059.2|13056|13057.7|13054.5|39
1728600600000|2024-10-10 22:50:00|13058.1|13054.4|13058.7|13054.9|13058.7|13055.5|13057.8|13054.4|54
1728600900000|2024-10-10 22:55:00|13058.6|13054.8|13060.7|13057.1|13060.8|13057.5|13058.1|13054.8|56
1728601200000|2024-10-10 23:00:00|13060.3|13057.5|13061.2|13058.4|13061.3|13058.5|13060|13057.2|54
1728601500000|2024-10-10 23:05:00|13061.1|13058.3|13058.7|13055.9|13061.1|13058.3|13058.6|13055.8|70
1728601800000|2024-10-10 23:10:00|13058.8|13056|13058.8|13056|13058.8|13056|13058.3|13055.5|53
1728602100000|2024-10-10 23:15:00|13058.7|13055.9|13058.9|13056.1|13059.3|13056.5|13058.6|13055.8|26
1728602400000|2024-10-10 23:20:00|13058.8|13056|13060|13057.2|13060|13057.2|13058.8|13056|50
1728602700000|2024-10-10 23:25:00|13059.9|13057.1|13060.4|13057.6|13060.9|13058.1|13059.9|13057.1|37
1728603000000|2024-10-10 23:30:00|13060.5|13057.7|13058.9|13056.1|13060.7|13057.9|13058.8|13056|43
1728603300000|2024-10-10 23:35:00|13058.8|13056|13060|13057.2|13060|13057.2|13058.8|13056|31
1728603600000|2024-10-10 23:40:00|13059.9|13057.1|13059.6|13056.8|13060.1|13057.3|13059.1|13056.3|53
1728603900000|2024-10-10 23:45:00|13059.8|13057|13061.1|13058.3|13062.1|13059.3|13059.7|13056.9|79
1728604200000|2024-10-10 23:50:00|13061.2|13058.4|13059.5|13056.7|13061.2|13058.4|13059.5|13056.7|41
1728604500000|2024-10-10 23:55:00|13059.6|13056.8|13061.3|13058.5|13061.6|13058.8|13059.3|13056.5|89
1728604800000|2024-10-11 00:00:00|13061.4|13058.6|13061.6|13058.8|13061.9|13059.1|13059.7|13056.9|226
1728605100000|2024-10-11 00:05:00|13061.7|13058.9|13062.9|13060.1|13063.6|13060.8|13061.7|13058.9|152
1728605400000|2024-10-11 00:10:00|13062.8|13060|13062.2|13059.4|13063.9|13061.3|13061.7|13058.9|157
1728605700000|2024-10-11 00:15:00|13062.3|13059.5|13061.9|13059.1|13063.8|13061|13061.2|13059.1|162
1728606000000|2024-10-11 00:20:00|13062|13059.2|13058.6|13055.8|13062.9|13060.1|13058|13055.4|157
1728606300000|2024-10-11 00:25:00|13058.5|13055.7|13060.6|13057.8|13061.2|13058.4|13058.4|13055.6|153
1728606600000|2024-10-11 00:30:00|13060.5|13057.7|13060.2|13057.4|13061.2|13058.4|13059.8|13057|146
1728606900000|2024-10-11 00:35:00|13060.1|13057.3|13059.9|13057.1|13061.2|13058.4|13059.6|13056.8|118
1728607200000|2024-10-11 00:40:00|13060|13057.2|13059.4|13056.6|13060|13057.2|13058.3|13055.5|152
1728607500000|2024-10-11 00:45:00|13059.3|13056.5|13058.5|13056.9|13059.6|13058|13057.4|13055.8|143
1728607800000|2024-10-11 00:50:00|13058.6|13057|13055.9|13053.1|13060.4|13058.7|13055.8|13053|254
1728608100000|2024-10-11 00:55:00|13055.6|13052.8|13055.7|13052.9|13057|13054.6|13054|13051.9|241
1728608400000|2024-10-11 01:00:00|13055.6|13052.8|13054|13052.4|13055.6|13053|13053.2|13050.8|242
1728608700000|2024-10-11 01:05:00|13054.1|13052.5|13056.9|13054.1|13057.2|13054.5|13053.9|13052|194
1728609000000|2024-10-11 01:10:00|13056.8|13054|13054.2|13051.4|13057.2|13055|13052.3|13049.7|219
1728609300000|2024-10-11 01:15:00|13054.4|13051.6|13052.4|13050.8|13054.6|13052.2|13052.1|13050.5|118
1728609600000|2024-10-11 01:20:00|13052.5|13050.9|13055.8|13053|13056|13053.5|13052.4|13050.3|106
1728609900000|2024-10-11 01:25:00|13055.9|13053.1|13056.7|13055.1|13057.2|13055.4|13054.3|13052.7|151
1728610200000|2024-10-11 01:30:00|13056.6|13055|13060.6|13057.8|13060.6|13057.8|13056.6|13055|250
1728610500000|2024-10-11 01:35:00|13060.7|13057.9|13063.7|13060.9|13064.5|13061.7|13060.7|13057.9|158
1728610800000|2024-10-11 01:40:00|13063.8|13061|13063|13060.2|13064.4|13061.6|13062.9|13060.1|181
1728611100000|2024-10-11 01:45:00|13063.1|13060.3|13063.4|13061.8|13064.1|13061.8|13062.3|13060|139
1728611400000|2024-10-11 01:50:00|13063.5|13061.9|13061.4|13059.8|13063.5|13061.9|13061.1|13058.9|148
1728611700000|2024-10-11 01:55:00|13061.3|13059.7|13061.5|13059.9|13064.1|13062.5|13061.3|13059.7|197
1728612000000|2024-10-11 02:00:00|13061.6|13060|13062.2|13059.4|13064|13061.8|13061.3|13059.1|156
1728612300000|2024-10-11 02:05:00|13062.1|13059.3|13059.4|13057.8|13062.1|13059.3|13059.2|13057.1|170
1728612600000|2024-10-11 02:10:00|13059.3|13057.7|13057.9|13055.1|13060|13057.8|13057.3|13055.1|171
1728612900000|2024-10-11 02:15:00|13058|13055.2|13053.8|13051|13058.2|13055.4|13052.3|13049.5|208
1728613200000|2024-10-11 02:20:00|13053.9|13051.1|13051.4|13049.8|13055.8|13053.1|13051.1|13049.1|251
1728613500000|2024-10-11 02:25:00|13051.5|13049.9|13054.4|13052.8|13055.6|13054|13051.5|13049.9|190
1728613800000|2024-10-11 02:30:00|13054.5|13052.9|13054.1|13051.3|13056|13054.1|13052.9|13050.6|198
1728614100000|2024-10-11 02:35:00|13054|13051.2|13051.9|13049.1|13054.4|13052.2|13051.3|13048.9|155
1728614400000|2024-10-11 02:40:00|13051.8|13049|13053.4|13050.6|13053.7|13050.9|13051.2|13048.4|100
1728614700000|2024-10-11 02:45:00|13053.5|13050.7|13050|13048.4|13054|13051.2|13048.8|13046.5|186
1728615000000|2024-10-11 02:50:00|13049.9|13048.3|13052.6|13051|13054.5|13052.4|13049.8|13047.7|196
1728615300000|2024-10-11 02:55:00|13052.5|13050.9|13051.1|13048.3|13053.6|13051.8|13049|13047.4|188
1728615600000|2024-10-11 03:00:00|13051|13048.2|13047.3|13045.7|13051.1|13048.5|13045.2|13043.2|305
1728615900000|2024-10-11 03:05:00|13047.2|13045.6|13048.9|13046.1|13050.1|13047.7|13047.1|13045.2|172
1728616200000|2024-10-11 03:10:00|13049.3|13046.5|13051.6|13048.8|13051.7|13049.1|13048.7|13045.9|207
1728616500000|2024-10-11 03:15:00|13051.1|13049.5|13051.9|13049.1|13052.2|13050.1|13050.3|13048|230
1728616800000|2024-10-11 03:20:00|13051.2|13049.6|13051.2|13049.6|13052.1|13050|13050.1|13047.9|101
1728617100000|2024-10-11 03:25:00|13051.3|13049.7|13052.4|13050.8|13053.8|13051.8|13051.1|13048.9|128
1728617400000|2024-10-11 03:30:00|13052.5|13050.9|13052.9|13051.3|13053.8|13051.8|13051.8|13050.2|109
1728617700000|2024-10-11 03:35:00|13052.8|13051.2|13052.7|13051.1|13053.9|13052.2|13052.5|13050.6|117
1728618000000|2024-10-11 03:40:00|13052.4|13050.8|13053.9|13051.1|13054|13051.8|13051.9|13049.9|113
1728618300000|2024-10-11 03:45:00|13053.8|13051|13054.2|13052.6|13055|13052.7|13053.1|13050.8|127
1728618600000|2024-10-11 03:50:00|13054.7|13051.9|13055.2|13052.4|13056.6|13054.6|13054.3|13051.9|118
1728618900000|2024-10-11 03:55:00|13055.3|13052.5|13054.4|13052.8|13055.4|13053.6|13053.3|13051.5|80
1728619200000|2024-10-11 04:00:00|13054.3|13052.7|13055.3|13053.7|13055.8|13053.8|13054.2|13052.6|90
1728619500000|2024-10-11 04:05:00|13055.4|13053.8|13055.7|13054.1|13057.7|13055.6|13055.2|13053|101
1728619800000|2024-10-11 04:10:00|13055.8|13054.2|13053.7|13052.1|13055.8|13054.2|13053.7|13051.2|104
1728620100000|2024-10-11 04:15:00|13053.6|13052|13054.8|13053.2|13054.9|13053.3|13052.7|13051.1|152
1728620400000|2024-10-11 04:20:00|13054.9|13053.3|13055.3|13053.7|13055.7|13054.1|13054.8|13053.2|88
1728620700000|2024-10-11 04:25:00|13055.2|13053.6|13056|13054.4|13056.1|13054.5|13054|13052.4|122
1728621000000|2024-10-11 04:30:00|13056.1|13054.5|13057.5|13055.9|13057.6|13056|13056.1|13054.5|73
1728621300000|2024-10-11 04:35:00|13057.4|13055.8|13057.6|13056|13058.1|13056.1|13057.3|13055|48
1728621600000|2024-10-11 04:40:00|13057.7|13056.1|13059|13057.4|13059.1|13057.5|13057.7|13056.1|71
1728621900000|2024-10-11 04:45:00|13059.1|13057.5|13057.6|13056|13059.7|13057.5|13057.4|13055.8|71
1728622200000|2024-10-11 04:50:00|13057.5|13055.9|13058.8|13057.2|13059|13057.4|13057.5|13055.7|103
1728622500000|2024-10-11 04:55:00|13058.7|13057.1|13058.9|13057.3|13059.9|13057.9|13057.8|13056.2|70
1728622800000|2024-10-11 05:00:00|13059|13057.4|13057.5|13055.9|13059.6|13057.4|13057.3|13055.7|59
1728623100000|2024-10-11 05:05:00|13057.6|13056|13060.1|13058.5|13060.2|13058.6|13057.6|13055.9|103
1728623400000|2024-10-11 05:10:00|13060.2|13058.6|13061|13059.4|13061.4|13059.8|13060.1|13058.5|66
1728623700000|2024-10-11 05:15:00|13060.9|13059.3|13062.2|13059.4|13062.2|13059.8|13060.9|13058.9|45
1728624000000|2024-10-11 05:20:00|13062.1|13059.3|13060.9|13059.3|13062.1|13059.5|13060.7|13058.4|66
1728624300000|2024-10-11 05:25:00|13061|13059.4|13061.1|13059.5|13061.6|13059.6|13060.6|13058.4|92
1728624600000|2024-10-11 05:30:00|13061|13059.4|13059.6|13056.8|13061.7|13059.6|13059.1|13056.3|133
1728624900000|2024-10-11 05:35:00|13059.5|13056.7|13058.5|13055.7|13059.7|13057.2|13058.4|13055.6|99
1728625200000|2024-10-11 05:40:00|13058.6|13055.8|13059.1|13056.3|13059.5|13056.7|13058|13055.2|132
1728625500000|2024-10-11 05:45:00|13059.2|13056.4|13058.7|13057.1|13059.8|13057.4|13058.2|13056.1|91
1728625800000|2024-10-11 05:50:00|13058.8|13057.2|13061.1|13059.5|13061.2|13059.6|13058.7|13057.1|81
1728626100000|2024-10-11 05:55:00|13061.4|13059.8|13061.2|13058.4|13062.5|13060.1|13061.2|13058.4|71
1728626400000|2024-10-11 06:00:00|13061.1|13058.3|13061.2|13058.4|13062.9|13060.7|13060|13057.2|266
1728626700000|2024-10-11 06:05:00|13061|13058.2|13062.3|13059.5|13062.8|13060|13061|13058.2|166
1728627000000|2024-10-11 06:10:00|13062.5|13059.7|13064.3|13062.7|13064.8|13063.2|13061.9|13059.2|186
1728627300000|2024-10-11 06:15:00|13064.1|13062.5|13062.1|13060.5|13065.9|13063.9|13062|13060.2|205
1728627600000|2024-10-11 06:20:00|13062.4|13060.8|13062.1|13060.5|13062.9|13061.3|13061.3|13059.3|129
1728627900000|2024-10-11 06:25:00|13062|13060.4|13062.3|13060.7|13063.5|13061.2|13061.5|13059.9|179
1728628200000|2024-10-11 06:30:00|13062.4|13060.8|13064.2|13062.6|13064.9|13062.8|13061.3|13059.3|270
1728628500000|2024-10-11 06:35:00|13064.3|13062.7|13068.2|13066.6|13071|13068.8|13064.3|13062.2|243
1728628800000|2024-10-11 06:40:00|13068.9|13066.1|13069|13066.2|13069.9|13068.2|13067.5|13064.7|264
1728629100000|2024-10-11 06:45:00|13068.9|13066.1|13066.1|13064.5|13069|13066.2|13064.4|13062.3|242
1728629400000|2024-10-11 06:50:00|13066.2|13064.6|13065.8|13063|13066.5|13064.6|13063.8|13061|207
1728629700000|2024-10-11 06:55:00|13065.7|13062.9|13064.6|13061.8|13066.3|13064.3|13062.1|13060.1|182
1728630000000|2024-10-11 07:00:00|13064.5|13061.7|13064.5|13062.9|13066.3|13064.7|13063.9|13061.1|195
1728630300000|2024-10-11 07:05:00|13064.4|13062.8|13065.6|13062.8|13066.3|13064.7|13063.2|13061.6|161
1728630600000|2024-10-11 07:10:00|13065.5|13062.7|13063.4|13060.6|13066.5|13063.7|13062.5|13060|235
1728630900000|2024-10-11 07:15:00|13063.3|13060.5|13063|13061.4|13064.8|13062|13062.7|13060.1|235
1728631200000|2024-10-11 07:20:00|13063.7|13060.9|13063.2|13060.4|13064.8|13062.6|13061.9|13060.1|195
1728631500000|2024-10-11 07:25:00|13063.1|13060.3|13058.6|13055.8|13063.2|13060.4|13058.1|13055.3|300
1728631800000|2024-10-11 07:30:00|13058.8|13056|13057.9|13055.1|13059.1|13056.3|13056.3|13054.7|192
1728632100000|2024-10-11 07:35:00|13058|13055.2|13057.9|13055.1|13058.7|13056.8|13057.3|13054.7|161
1728632400000|2024-10-11 07:40:00|13057.8|13055|13057|13055.4|13057.9|13055.8|13054.9|13053.1|173
1728632700000|2024-10-11 07:45:00|13057.2|13055.6|13057.2|13055.6|13058.4|13056.8|13055.8|13054.2|173
1728633000000|2024-10-11 07:50:00|13057.5|13054.7|13055|13052.2|13057.8|13055.4|13054.2|13052.2|152
1728633300000|2024-10-11 07:55:00|13055.1|13052.3|13055.3|13053.7|13055.7|13054|13053.7|13052.1|189
1728633600000|2024-10-11 08:00:00|13055.4|13053.8|13054.5|13052.9|13056.1|13054.5|13054.1|13052.5|169
1728633900000|2024-10-11 08:05:00|13054.4|13052.8|13056.3|13054.7|13057.4|13055.8|13053.8|13052.2|217
1728634200000|2024-10-11 08:10:00|13056.4|13054.8|13056.3|13054.7|13058|13056.4|13055.8|13054.2|165
1728634500000|2024-10-11 08:15:00|13056.2|13054.6|13054.2|13052.6|13056.4|13054.8|13054.1|13052.5|139
1728634800000|2024-10-11 08:20:00|13054.3|13052.7|13052.9|13050.1|13054.5|13052.9|13052|13049.2|134
1728635100000|2024-10-11 08:25:00|13052.8|13050|13052.7|13049.9|13053.7|13050.9|13052.1|13049.3|166
1728635400000|2024-10-11 08:30:00|13052.8|13050|13052.4|13050.8|13054.4|13051.8|13052.3|13049.5|155
1728635700000|2024-10-11 08:35:00|13052.5|13050.9|13051.2|13049.6|13052.9|13050.9|13049.5|13047.9|201
1728636000000|2024-10-11 08:40:00|13051.3|13049.7|13050.6|13049|13051.5|13049.9|13050|13048.4|140
1728636300000|2024-10-11 08:45:00|13050.5|13048.9|13053|13051.4|13053.2|13051.6|13050.3|13048.6|181
1728636600000|2024-10-11 08:50:00|13053.1|13051.5|13053.6|13050.8|13054.9|13052.5|13052.7|13050.2|261
1728636900000|2024-10-11 08:55:00|13053.8|13051|13054|13051.2|13054.5|13052.3|13052.9|13050.1|156
1728637200000|2024-10-11 09:00:00|13053.9|13051.1|13053.1|13050.3|13054|13051.9|13052.3|13049.9|184
1728637500000|2024-10-11 09:05:00|13053.2|13050.4|13052|13049.2|13053.2|13050.4|13051.2|13048.4|160
1728637800000|2024-10-11 09:10:00|13052.1|13049.3|13053|13051.4|13053.2|13051.6|13050.6|13049|132
1728638100000|2024-10-11 09:15:00|13052.9|13051.3|13052.2|13050.6|13053.5|13051.3|13051|13048.7|119
1728638400000|2024-10-11 09:20:00|13052.3|13050.7|13053.9|13052.3|13054|13052.4|13052.1|13050.1|138
1728638700000|2024-10-11 09:25:00|13054|13052.4|13054.1|13052.5|13054.4|13052.8|13053.2|13051.6|110
1728639000000|2024-10-11 09:30:00|13054|13052.4|13053.6|13052|13054.5|13052.9|13052.9|13051.3|126
1728639300000|2024-10-11 09:35:00|13053.7|13052.1|13054.7|13051.9|13055.3|13053.7|13053.7|13051.9|99
1728639600000|2024-10-11 09:40:00|13054.5|13052.9|13055.5|13053.9|13055.8|13054.2|13054.3|13052.7|88
1728639900000|2024-10-11 09:45:00|13055.4|13053.8|13058.5|13055.7|13058.9|13056.3|13055.4|13053.8|124
1728640200000|2024-10-11 09:50:00|13058.6|13055.8|13058.5|13056.9|13059.9|13058|13058.4|13055.7|167
1728640500000|2024-10-11 09:55:00|13058.6|13057|13059.5|13057.9|13061.5|13059.2|13058.6|13057|145
1728640800000|2024-10-11 10:00:00|13059.6|13058|13060|13058.4|13062.1|13059.5|13059.6|13058|142
1728641100000|2024-10-11 10:05:00|13059.9|13058.3|13060.1|13058.5|13061.9|13059.8|13059.4|13057.8|148
1728641400000|2024-10-11 10:10:00|13060|13058.4|13060.5|13058.9|13061|13059|13059.5|13057.8|98
1728641700000|2024-10-11 10:15:00|13060.4|13058.8|13061.1|13059.5|13062.8|13060.4|13060.3|13058.7|166
1728642000000|2024-10-11 10:20:00|13061|13059.4|13061.4|13059.8|13062.6|13060.7|13060.9|13059.1|145
1728642300000|2024-10-11 10:25:00|13061.5|13059.9|13062.3|13060.7|13063.6|13062|13061.4|13059.8|118
1728642600000|2024-10-11 10:30:00|13062.4|13060.8|13061|13059.4|13062.9|13060.9|13060.6|13059|84
1728642900000|2024-10-11 10:35:00|13061.1|13059.5|13061|13059.4|13061.5|13059.9|13060.6|13059|84
1728643200000|2024-10-11 10:40:00|13060.9|13059.3|13062.1|13060.5|13062.2|13060.6|13060.1|13058.5|119
1728643500000|2024-10-11 10:45:00|13062|13060.4|13062.1|13060.5|13063.9|13062.3|13061.7|13060.1|128
1728643800000|2024-10-11 10:50:00|13062.2|13060.6|13061.1|13059.5|13062.6|13061|13061.1|13059.5|149
1728644100000|2024-10-11 10:55:00|13061.2|13059.6|13061.3|13059.7|13061.9|13060|13059.8|13058.2|167
1728644400000|2024-10-11 11:00:00|13061.4|13059.8|13061.2|13059.6|13062.2|13060.6|13060.4|13058.8|170
1728644700000|2024-10-11 11:05:00|13061.1|13059.5|13062.4|13060.8|13063.5|13061.9|13061|13059.4|132
1728645000000|2024-10-11 11:10:00|13062.3|13060.7|13063.2|13061.6|13063.6|13062|13061.9|13060.3|140
1728645300000|2024-10-11 11:15:00|13063.1|13061.5|13066.8|13064|13067|13064.2|13063|13061.4|165
1728645600000|2024-10-11 11:20:00|13066.9|13064.1|13066|13063.2|13067.4|13064.6|13065.2|13062.4|179
1728645900000|2024-10-11 11:25:00|13065.7|13062.9|13065|13063.4|13066|13064|13064.1|13062|160
1728646200000|2024-10-11 11:30:00|13064.9|13063.3|13064|13062.4|13065.6|13063.6|13063.9|13062.3|185
1728646500000|2024-10-11 11:35:00|13063.6|13062|13062.5|13059.7|13063.7|13062.1|13061.2|13058.9|188
1728646800000|2024-10-11 11:40:00|13062.4|13059.6|13061.9|13060.3|13062.8|13060.8|13061.4|13059.1|149
1728647100000|2024-10-11 11:45:00|13061.5|13059.9|13061.2|13059.6|13062.4|13060.8|13061.2|13059.6|169
1728647400000|2024-10-11 11:50:00|13061.3|13059.7|13062|13059.2|13062.5|13060.9|13060.3|13058.7|205
1728647700000|2024-10-11 11:55:00|13061.9|13059.1|13062.4|13060.8|13063.1|13060.8|13061.3|13058.5|144
1728648000000|2024-10-11 12:00:00|13062.3|13060.7|13061.1|13059.5|13062.4|13060.8|13060.9|13059.3|144
1728648300000|2024-10-11 12:05:00|13061|13059.4|13059.6|13058|13061.2|13059.6|13058.8|13057.2|161
1728648600000|2024-10-11 12:10:00|13059.7|13058.1|13059.7|13058.1|13060.5|13058.9|13058.1|13056.5|148
1728648900000|2024-10-11 12:15:00|13059.5|13057.9|13058.8|13057.2|13059.7|13058.1|13057.8|13056.2|143
1728649200000|2024-10-11 12:20:00|13059|13057.4|13060.8|13059.2|13061.2|13059.6|13058.7|13057.1|189
1728649500000|2024-10-11 12:25:00|13060.7|13059.1|13062.7|13053.8|13062.7|13060.2|13059.9|13053.8|281
1728649800000|2024-10-11 12:30:00|13062.8|13053.7|13052.2|13049.4|13062.8|13054.6|13048.8|13045.8|596
1728650100000|2024-10-11 12:35:00|13052.3|13049.5|13063.6|13062|13064.9|13062.4|13051.9|13049.5|510
1728650400000|2024-10-11 12:40:00|13063.7|13062.1|13066.2|13064.6|13068.9|13066.1|13063.7|13061.8|454
1728650700000|2024-10-11 12:45:00|13066.1|13064.5|13067.2|13065.6|13069.6|13067.5|13063.2|13061.6|410
1728651000000|2024-10-11 12:50:00|13067.1|13065.5|13065.2|13062.4|13068.5|13066.9|13063.4|13061.6|354
1728651300000|2024-10-11 12:55:00|13065.3|13062.5|13061|13058.2|13065.5|13062.7|13060.3|13058.1|314
1728651600000|2024-10-11 13:00:00|13060.5|13058.9|13061.8|13059|13062.2|13059.4|13059.2|13057.1|305
1728651900000|2024-10-11 13:05:00|13061.7|13058.9|13065.1|13062.3|13065.1|13063|13061.6|13058.8|316
1728652200000|2024-10-11 13:10:00|13064.6|13063|13062|13059.2|13065.9|13063.5|13062|13059.2|224
1728652500000|2024-10-11 13:15:00|13062.1|13059.3|13060.3|13057.5|13063.1|13060.3|13059.9|13057.1|273
1728652800000|2024-10-11 13:20:00|13060|13057.2|13061.1|13059.5|13063.1|13060.9|13059.8|13057|278
1728653100000|2024-10-11 13:25:00|13061.2|13059.6|13061.3|13059.7|13062.3|13060.7|13060.1|13058.5|201
1728653400000|2024-10-11 13:30:00|13061.2|13059.6|13057.5|13055.9|13062.1|13060.5|13057|13055.4|280
1728653700000|2024-10-11 13:35:00|13057.4|13055.8|13055.2|13053.6|13058.5|13056.9|13055.2|13053.6|212
1728654000000|2024-10-11 13:40:00|13054.7|13053.1|13057.3|13055.7|13057.5|13055.9|13053.8|13052.2|281
1728654300000|2024-10-11 13:45:00|13057.4|13055.8|13058|13056.4|13059.6|13058|13056.4|13054.8|225
1728654600000|2024-10-11 13:50:00|13057.9|13056.3|13056.3|13054.7|13058.7|13057.1|13056.3|13054.7|224
1728654900000|2024-10-11 13:55:00|13056.7|13055.1|13060.5|13051.2|13060.5|13055.9|13056.3|13051.2|229
1728655200000|2024-10-11 14:00:00|13060.4|13051.1|13056.4|13054.8|13060.9|13054.9|13053|13043.7|352
1728655500000|2024-10-11 14:05:00|13057.5|13055.9|13057.3|13055.7|13059.1|13056.5|13052.1|13050.5|377
1728655800000|2024-10-11 14:10:00|13057.2|13055.6|13054.3|13052.7|13057.6|13056|13053.8|13052.2|282
1728656100000|2024-10-11 14:15:00|13054.4|13052.8|13052|13050.4|13054.7|13053.1|13051.4|13049.3|271
1728656400000|2024-10-11 14:20:00|13051.8|13050.2|13052.3|13050.7|13052.8|13050.9|13050.1|13048.5|317
1728656700000|2024-10-11 14:25:00|13052.2|13050.6|13054.6|13051.8|13055|13052.4|13052.2|13050.1|187
1728657000000|2024-10-11 14:30:00|13054.7|13051.9|13054.4|13051.6|13056.3|13053.5|13053.7|13051.3|194
1728657300000|2024-10-11 14:35:00|13054.3|13051.5|13053.9|13052.3|13055.5|13053.8|13053.4|13051.1|257
1728657600000|2024-10-11 14:40:00|13054|13052.4|13054.5|13051.7|13054.9|13053.2|13052.2|13050|230
1728657900000|2024-10-11 14:45:00|13054.4|13051.6|13055.9|13053.1|13057.8|13055|13054.2|13051.6|254
1728658200000|2024-10-11 14:50:00|13055.8|13053|13055.8|13053|13056.2|13053.9|13053.2|13051.1|292
1728658500000|2024-10-11 14:55:00|13055.7|13052.9|13054|13052.4|13055.8|13053|13052.3|13050.7|276
1728658800000|2024-10-11 15:00:00|13054.1|13052.5|13053.1|13051.5|13055.1|13053.5|13053|13051.4|268
1728659100000|2024-10-11 15:05:00|13053.2|13051.6|13050.2|13048.6|13055.2|13053|13050.2|13048.6|216
1728659400000|2024-10-11 15:10:00|13050.3|13048.7|13048.7|13047.1|13050.8|13049.1|13048.5|13046.5|218
1728659700000|2024-10-11 15:15:00|13048.6|13047|13048.5|13046.9|13049.3|13047.7|13047.4|13045.8|229
1728660000000|2024-10-11 15:20:00|13048.4|13046.8|13048.3|13046.7|13049.2|13047.3|13046.6|13045|218
1728660300000|2024-10-11 15:25:00|13048.6|13047|13048.1|13045.3|13048.6|13047|13047.2|13045.3|147
1728660600000|2024-10-11 15:30:00|13047.5|13045.9|13045.8|13044.2|13048.1|13045.9|13045.3|13043.7|143
1728660900000|2024-10-11 15:35:00|13045.9|13044.3|13046.3|13044.7|13047.3|13045.7|13045.2|13043.6|133
1728661200000|2024-10-11 15:40:00|13046.2|13044.6|13046.2|13044.6|13046.3|13044.7|13044.7|13043.1|139
1728661500000|2024-10-11 15:45:00|13046.3|13044.7|13048.5|13046.9|13048.6|13047|13046.1|13044.5|175
1728661800000|2024-10-11 15:50:00|13048.6|13047|13047.8|13046.2|13048.8|13047.2|13047.1|13045.5|153
1728662100000|2024-10-11 15:55:00|13047.7|13046.1|13047.3|13045.7|13048.1|13046.1|13046.9|13044.3|148
1728662400000|2024-10-11 16:00:00|13047.2|13045.6|13044.4|13042.8|13048.2|13046.3|13043.7|13042.1|173
1728662700000|2024-10-11 16:05:00|13044.3|13042.7|13044.8|13043.2|13045.9|13044.3|13043.9|13042.3|141
1728663000000|2024-10-11 16:10:00|13044.9|13043.3|13047.7|13044.9|13048.1|13046.1|13044.8|13043.2|128
1728663300000|2024-10-11 16:15:00|13047.8|13045|13044.9|13042.1|13047.8|13045.8|13044.6|13042|163
1728663600000|2024-10-11 16:20:00|13044.8|13042|13044.4|13041.6|13046.4|13043.6|13043.6|13041.3|161
1728663900000|2024-10-11 16:25:00|13044.3|13041.5|13044.1|13042.5|13044.9|13042.6|13042.6|13040.5|127
1728664200000|2024-10-11 16:30:00|13044.2|13042.6|13043.7|13042.1|13044.9|13042.9|13043.2|13041.2|152
1728664500000|2024-10-11 16:35:00|13043.8|13042.2|13045.4|13042.6|13045.8|13043.6|13043.8|13042.2|122
1728664800000|2024-10-11 16:40:00|13045.5|13042.7|13046.8|13044|13046.9|13044.5|13044.7|13042.7|171
1728665100000|2024-10-11 16:45:00|13046.9|13044.1|13045.7|13042.9|13047.6|13044.8|13044.8|13042.6|121
1728665400000|2024-10-11 16:50:00|13045.6|13042.8|13043.1|13040.3|13045.7|13042.9|13042.7|13039.9|171
1728665700000|2024-10-11 16:55:00|13043.2|13040.4|13041.4|13039.8|13043.5|13040.7|13040.8|13038.8|158
1728666000000|2024-10-11 17:00:00|13041.3|13039.7|13040.8|13038|13041.8|13039.8|13040|13037.7|179
1728666300000|2024-10-11 17:05:00|13040.7|13037.9|13042.6|13039.8|13043.5|13040.7|13040.7|13037.9|194
1728666600000|2024-10-11 17:10:00|13042.5|13039.7|13043.1|13040.3|13043.3|13040.5|13042|13039.2|164
1728666900000|2024-10-11 17:15:00|13043.2|13040.4|13043.7|13040.9|13044.6|13042.4|13042.6|13040.2|132
1728667200000|2024-10-11 17:20:00|13043.8|13041|13044.3|13042.7|13045.3|13043.4|13043.6|13040.8|134
1728667500000|2024-10-11 17:25:00|13044.4|13042.8|13043.6|13040.8|13044.8|13043.2|13042.9|13040.8|147
1728667800000|2024-10-11 17:30:00|13043.7|13040.9|13044.7|13041.9|13044.7|13042.3|13043.5|13040.7|134
1728668100000|2024-10-11 17:35:00|13044.8|13042|13044.3|13041.5|13045.3|13042.5|13043.9|13041.1|145
1728668400000|2024-10-11 17:40:00|13044.1|13041.3|13042.6|13041|13044.2|13041.4|13042.4|13040.1|106
1728668700000|2024-10-11 17:45:00|13042.7|13041.1|13043.8|13041|13044.5|13042.3|13042.5|13040.8|151
1728669000000|2024-10-11 17:50:00|13043.3|13041.7|13045|13042.2|13045.1|13042.9|13043.3|13041.2|113
1728669300000|2024-10-11 17:55:00|13045.1|13042.3|13043.8|13042.2|13046|13043.8|13043.6|13042|155
1728669600000|2024-10-11 18:00:00|13043.9|13042.3|13043.9|13042.3|13044.9|13043.3|13043.8|13042.2|135
1728669900000|2024-10-11 18:05:00|13044|13042.4|13044.6|13043|13045.2|13043.6|13043.3|13041.7|114
1728670200000|2024-10-11 18:10:00|13044.5|13042.9|13045.2|13043.6|13045.6|13044|13044.4|13042.8|114
1728670500000|2024-10-11 18:15:00|13045.3|13043.7|13043.1|13041.5|13045.4|13043.8|13042.9|13041.3|119
1728670800000|2024-10-11 18:20:00|13043.2|13041.6|13043.5|13041.9|13043.6|13042|13042.4|13040.7|131
1728671100000|2024-10-11 18:25:00|13043.6|13042|13043.3|13041.7|13044|13042.4|13043.1|13041.5|129
1728671400000|2024-10-11 18:30:00|13043.4|13041.8|13044.2|13041.4|13044.3|13042.1|13042.9|13041|116
1728671700000|2024-10-11 18:35:00|13044.3|13041.5|13044.2|13041.4|13044.5|13042.3|13043.8|13041.2|80
1728672000000|2024-10-11 18:40:00|13044.3|13041.5|13043.7|13040.9|13045|13042.2|13043.7|13040.9|101
1728672300000|2024-10-11 18:45:00|13043.6|13040.8|13042.9|13040.1|13043.8|13041.4|13042|13039.6|111
1728672600000|2024-10-11 18:50:00|13042.8|13040|13043.7|13040.9|13044.1|13041.3|13042.5|13040|88
1728672900000|2024-10-11 18:55:00|13043.8|13041|13043.8|13041|13044.2|13041.7|13043.2|13040.5|140
1728673200000|2024-10-11 19:00:00|13043.9|13041.1|13044|13041.2|13044.6|13041.8|13043.6|13040.8|79
1728673500000|2024-10-11 19:05:00|13044.1|13041.3|13043.4|13040.6|13044.2|13041.4|13043.3|13040.5|71
1728673800000|2024-10-11 19:10:00|13043.3|13040.5|13044.2|13041.4|13044.2|13041.4|13042.8|13040|85
1728674100000|2024-10-11 19:15:00|13044.1|13041.3|13044.1|13041.3|13044.5|13041.7|13043.9|13041.1|51
1728674400000|2024-10-11 19:20:00|13044.2|13041.4|13044.7|13041.9|13045.5|13042.7|13043.9|13041.1|66
1728674700000|2024-10-11 19:25:00|13044.8|13042|13045.1|13042.3|13045.3|13042.5|13044.7|13041.9|60
1728675000000|2024-10-11 19:30:00|13045.2|13042.4|13044.6|13041.8|13045.5|13042.7|13044.1|13041.3|96
1728675300000|2024-10-11 19:35:00|13044.5|13041.7|13045.3|13042.5|13045.5|13042.7|13044.5|13041.7|62
1728675600000|2024-10-11 19:40:00|13045.2|13042.4|13045.8|13043|13046.1|13043.3|13045|13042.2|107
1728675900000|2024-10-11 19:45:00|13045.9|13043.1|13045.1|13042.3|13046|13043.2|13045.1|13042.3|90
1728676200000|2024-10-11 19:50:00|13044.9|13042.1|13046.1|13043.3|13046.6|13043.8|13044.9|13042.1|90
1728676500000|2024-10-11 19:55:00|13046.2|13043.4|13047.2|13044.4|13048.1|13045.3|13046.1|13043.3|113
1728676800000|2024-10-11 20:00:00|13047.3|13044.5|13048.7|13045.9|13049.1|13046.3|13047.2|13044.4|101
1728677100000|2024-10-11 20:05:00|13048.8|13046|13047.1|13044.3|13049.4|13046.6|13047|13044.2|69
1728677400000|2024-10-11 20:10:00|13047|13044.2|13048.8|13046|13049|13046.2|13046.7|13043.9|57
1728677700000|2024-10-11 20:15:00|13048.9|13046.1|13048.3|13045.5|13049.2|13046.4|13047.7|13044.9|41
1728678000000|2024-10-11 20:20:00|13048.2|13045.4|13048.7|13045.9|13049|13046.2|13047.8|13045|53
1728678300000|2024-10-11 20:25:00|13048.6|13045.8|13047|13044.2|13049|13046.2|13046.8|13044|81
1728678600000|2024-10-11 20:30:00|13047.3|13044.5|13046|13042.5|13048.5|13045.5|13045.6|13042.5|88
1728678900000|2024-10-11 20:35:00|13045.6|13042.8|13049.1|13046.3|13049.8|13047|13045.6|13042.2|94
1728679200000|2024-10-11 20:40:00|13049.2|13046.4|13050.4|13047.6|13050.4|13047.6|13049.2|13046.4|33
1728679500000|2024-10-11 20:45:00|13050.5|13047.7|13048.9|13046.1|13052.9|13050.1|13048.9|13046.1|72
1728679800000|2024-10-11 20:50:00|13049|13046.2|13055.4|13043.4|13055.4|13046.6|13048.2|13041.8|86
1728680100000|2024-10-11 20:55:00|13055.5|13043.3|13056.2|13041.7|13056.4|13044.5|13053.6|13041.1|200
1728849600000|2024-10-13 20:00:00|13072.7|13050.7|13073|13051|13073|13051|13072.7|13050.7|2
1728850500000|2024-10-13 20:15:00|13072.7|13050.7|13072.7|13050.7|13072.7|13050.7|13072.7|13050.7|1
1728851100000|2024-10-13 20:25:00|13073|13051|13073|13051|13073|13051|13073|13051|1
1728851400000|2024-10-13 20:30:00|13072.7|13050.7|13072.7|13050.7|13072.7|13050.7|13072.7|13050.7|1
1728851700000|2024-10-13 20:35:00|13073|13051|13073|13051|13073|13051|13073|13051|1
1728852000000|2024-10-13 20:40:00|13072.7|13050.7|13073|13051|13073|13051|13072.7|13050.7|2
1728852600000|2024-10-13 20:50:00|13072.9|13050.9|13072.9|13050.9|13073|13051|13072.9|13050.9|3
1728852900000|2024-10-13 20:55:00|13073|13051|13070|13054|13073|13054|13069.9|13050.9|5
1728853200000|2024-10-13 21:00:00|13070.5|13054.5|13070|13054|13070.5|13054.5|13070|13054|2
1728853500000|2024-10-13 21:05:00|13070.2|13054.2|13069.2|13053.2|13070.3|13054.3|13069.2|13053.2|4
1728853800000|2024-10-13 21:10:00|13069.4|13053.4|13069.2|13053.2|13069.9|13053.9|13069.2|13053.2|7
1728854100000|2024-10-13 21:15:00|13069.8|13053.8|13069.2|13053.2|13069.8|13053.8|13069.2|13053.2|4
1728854400000|2024-10-13 21:20:00|13069.8|13053.8|13069.2|13053.2|13069.8|13053.8|13069.2|13053.2|2
1728854700000|2024-10-13 21:25:00|13069.8|13053.8|13069.5|13053.5|13069.8|13053.8|13069|13053|9
1728855000000|2024-10-13 21:30:00|13069.3|13053.3|13067.1|13051.1|13072|13056|13066.5|13050.5|390
1728855300000|2024-10-13 21:35:00|13068.6|13052.6|13068.8|13052.8|13070.4|13054.4|13064.7|13048.7|519
1728855600000|2024-10-13 21:40:00|13068.9|13052.9|13067.8|13051.8|13071.1|13055.1|13064.6|13048.6|382
1728855900000|2024-10-13 21:45:00|13068.5|13052.5|13068.1|13052.1|13069.4|13053.4|13065.6|13049.6|425
1728856200000|2024-10-13 21:50:00|13068|13052|13068.4|13052.4|13069.6|13053.6|13064.1|13048.1|479
1728856500000|2024-10-13 21:55:00|13068.3|13052.3|13069.8|13053.8|13072|13056|13064.3|13048.3|504
1728856800000|2024-10-13 22:00:00|13069.9|13053.9|13067.2|13051.2|13070|13054|13065.7|13049.7|453
1728857100000|2024-10-13 22:05:00|13067.1|13051.1|13069.6|13053.6|13070.6|13054.6|13066.3|13050.6|179
1728857400000|2024-10-13 22:10:00|13069.5|13053.5|13070.7|13054.9|13070.9|13056.8|13067.4|13051.8|246
1728857700000|2024-10-13 22:15:00|13070.6|13055.9|13067.9|13056.5|13070.9|13057.1|13067.7|13054.5|223
1728858000000|2024-10-13 22:20:00|13067.8|13056.6|13066.8|13057.4|13069.3|13057.4|13066.7|13054.7|309
1728858300000|2024-10-13 22:25:00|13067.7|13057.3|13066.9|13057.7|13068.2|13057.7|13066.7|13055.4|178
1728858600000|2024-10-13 22:30:00|13067|13057.6|13066.8|13057.6|13068.1|13058.4|13066|13056.2|90
1728858900000|2024-10-13 22:35:00|13066.9|13056.6|13065.9|13057.9|13068.2|13058|13065.9|13055.7|98
1728859200000|2024-10-13 22:40:00|13066.7|13058.6|13071|13059.5|13071.4|13059.9|13065.8|13057|93
1728859500000|2024-10-13 22:45:00|13070.9|13059.8|13070.5|13060.8|13071.4|13061.4|13069.2|13059.1|72
1728859800000|2024-10-13 22:50:00|13070|13060.7|13069.5|13060.9|13071|13061.5|13069.2|13059.9|78
1728860100000|2024-10-13 22:55:00|13070.2|13061.5|13070.6|13060.8|13071.4|13061.8|13069.5|13060.4|127
1728860400000|2024-10-13 23:00:00|13070.7|13060.9|13072.3|13065.7|13072.4|13065.8|13066.9|13060.8|166
1728860700000|2024-10-13 23:05:00|13072.4|13065.8|13067.2|13063.4|13072.4|13065.8|13066.6|13062.7|173
1728861000000|2024-10-13 23:10:00|13067|13063.3|13073.1|13070.3|13073.7|13070.5|13066.7|13063|158
1728861300000|2024-10-13 23:15:00|13073.2|13070.4|13071.1|13068.3|13074.8|13071.9|13071.1|13067.8|120
1728861600000|2024-10-13 23:20:00|13071.2|13068.4|13070.5|13067.7|13071.9|13068.8|13069.4|13066.2|103
1728861900000|2024-10-13 23:25:00|13070.7|13067.9|13071.1|13068.3|13071.7|13068.9|13070.3|13067.3|86
1728862200000|2024-10-13 23:30:00|13071|13068.2|13072.2|13069.4|13072.6|13069.8|13070.6|13067.8|78
1728862500000|2024-10-13 23:35:00|13072.1|13069.3|13076.4|13073.6|13076.4|13073.6|13071.6|13068.8|87
1728862800000|2024-10-13 23:40:00|13076.3|13073.5|13075.4|13072.6|13076.4|13073.6|13074.2|13071.4|105
1728863100000|2024-10-13 23:45:00|13075.5|13072.7|13073.8|13071|13075.6|13072.8|13072.8|13070|114
1728863400000|2024-10-13 23:50:00|13073.9|13071.1|13076.8|13074|13076.9|13074.1|13072.8|13070|140
1728863700000|2024-10-13 23:55:00|13076.9|13074.1|13079|13069.8|13079|13076.1|13075.7|13069.8|235
1728864000000|2024-10-14 00:00:00|13079.1|13069.2|13069.6|13066.8|13079.3|13071.3|13064.7|13059.8|418
1728864300000|2024-10-14 00:05:00|13069.8|13067|13068.4|13065.6|13070.8|13068|13067.5|13064.7|220
1728864600000|2024-10-14 00:10:00|13068|13065.2|13064.9|13062.1|13068|13065.2|13063.1|13060.3|199
1728864900000|2024-10-14 00:15:00|13064.8|13062|13059.9|13057.1|13064.8|13062|13059.6|13056.8|197
1728865200000|2024-10-14 00:20:00|13059.8|13057|13057.1|13054.3|13060|13057.2|13057|13054.2|141
1728865500000|2024-10-14 00:25:00|13057.2|13054.4|13057.8|13055|13058.1|13055.3|13056.5|13053.7|178
1728865800000|2024-10-14 00:30:00|13057.9|13055.1|13056.7|13053.9|13059|13056.2|13055.8|13053.1|139
1728866100000|2024-10-14 00:35:00|13056.6|13053.8|13057.6|13054.8|13058.6|13055.8|13056.3|13053.5|205
1728866400000|2024-10-14 00:40:00|13057.5|13054.7|13057.6|13054.8|13058.5|13055.7|13056.9|13054.1|149
1728866700000|2024-10-14 00:45:00|13057.8|13055|13058.9|13056.1|13060.5|13058.3|13057.4|13054.6|167
1728867000000|2024-10-14 00:50:00|13058.8|13056|13056.7|13053.9|13058.9|13056.1|13055.5|13053|190
1728867300000|2024-10-14 00:55:00|13056.6|13053.8|13059|13056.2|13059|13057|13056|13053.2|161
1728867600000|2024-10-14 01:00:00|13058.8|13056|13063.2|13060.4|13063.4|13060.9|13058.5|13056|298
1728867900000|2024-10-14 01:05:00|13063.3|13060.5|13060.4|13058.8|13063.9|13061.1|13060.4|13058.2|269
1728868200000|2024-10-14 01:10:00|13060.3|13058.7|13060.6|13057.8|13062|13059.8|13060|13057.4|168
1728868500000|2024-10-14 01:15:00|13060.3|13057.5|13058.2|13055.4|13060.3|13057.5|13057.6|13054.8|286
1728868800000|2024-10-14 01:20:00|13058.1|13055.3|13059.7|13056.9|13061.7|13058.9|13057.9|13055.3|265
1728869100000|2024-10-14 01:25:00|13059.8|13057|13059.7|13056.9|13060|13057.2|13058.5|13055.7|220
1728869400000|2024-10-14 01:30:00|13059.8|13057|13061.2|13058.4|13065.2|13062.4|13059.1|13057|421
1728869700000|2024-10-14 01:35:00|13061.1|13058.3|13058.9|13056.1|13061.9|13059.1|13056.8|13054|371
1728870000000|2024-10-14 01:40:00|13058.8|13056|13060.8|13058|13062.3|13059.5|13056.8|13054|355
1728870300000|2024-10-14 01:45:00|13060.9|13058.1|13063|13060.2|13063.8|13061|13058.5|13055.7|353
1728870600000|2024-10-14 01:50:00|13063.1|13060.3|13060.3|13058.7|13064.2|13061.4|13060.2|13057.6|239
1728870900000|2024-10-14 01:55:00|13060.4|13058.8|13064.1|13061.3|13064.3|13061.9|13060.4|13058.2|322
1728871200000|2024-10-14 02:00:00|13064|13061.2|13069.8|13067|13070.2|13067.4|13064|13061.2|392
1728871500000|2024-10-14 02:05:00|13069.9|13067.1|13070.8|13068|13072.8|13070|13069|13066.2|304
1728871800000|2024-10-14 02:10:00|13070.9|13068.1|13068.8|13066|13071.4|13068.6|13067.5|13064.7|270
1728872100000|2024-10-14 02:15:00|13068.7|13065.9|13069.1|13067.5|13069.6|13067.7|13067.5|13064.7|197
1728872400000|2024-10-14 02:20:00|13069.5|13066.7|13070.9|13068.1|13071.6|13069.4|13068.2|13065.5|166
1728872700000|2024-10-14 02:25:00|13071|13068.2|13075.7|13072.9|13075.8|13073.4|13070.4|13068.2|261
1728873000000|2024-10-14 02:30:00|13075.8|13073|13073.3|13070.5|13075.8|13073.1|13072.7|13070.1|183
1728873300000|2024-10-14 02:35:00|13073.1|13070.3|13070.7|13067.9|13073.4|13071.1|13069.3|13067|205
1728873600000|2024-10-14 02:40:00|13070.8|13068|13071.1|13068.3|13071.6|13069.8|13069.3|13067.1|163
1728873900000|2024-10-14 02:45:00|13071|13068.2|13069.5|13067.9|13071|13068.9|13069.1|13067.1|156
1728874200000|2024-10-14 02:50:00|13069.6|13068|13069.1|13066.3|13070.6|13069|13068.2|13065.8|246
1728874500000|2024-10-14 02:55:00|13069.3|13066.5|13070.1|13067.3|13070.9|13068.1|13068.4|13066.1|213
1728874800000|2024-10-14 03:00:00|13070|13067.2|13067.4|13064.6|13070.1|13067.3|13066.7|13064.6|207
1728875100000|2024-10-14 03:05:00|13067.6|13064.8|13064|13062.4|13067.7|13065.9|13063.8|13062.2|149
1728875400000|2024-10-14 03:10:00|13064.1|13062.5|13063.4|13060.6|13064.5|13062.7|13062.1|13060.4|200
1728875700000|2024-10-14 03:15:00|13063.5|13060.7|13063.3|13061.7|13063.8|13061.8|13062.1|13059.4|167
1728876000000|2024-10-14 03:20:00|13063.4|13061.8|13061.6|13060|13064.4|13062.4|13061.6|13060|196
1728876300000|2024-10-14 03:25:00|13061.7|13060.1|13058.4|13055.6|13061.7|13060.1|13058.1|13055.6|124
1728876600000|2024-10-14 03:30:00|13058.5|13055.7|13059.3|13056.5|13059.7|13056.9|13058|13055.6|156
1728876900000|2024-10-14 03:35:00|13059.2|13056.4|13057.3|13054.5|13059.2|13056.4|13056.9|13054.1|125
1728877200000|2024-10-14 03:40:00|13057.2|13054.4|13057.1|13054.3|13057.6|13054.8|13056.8|13054|72
1728877500000|2024-10-14 03:45:00|13057.2|13054.4|13057.8|13056.2|13059.3|13056.8|13056.9|13054.1|133
1728877800000|2024-10-14 03:50:00|13057.7|13056.1|13060.5|13057.7|13060.7|13057.9|13057.7|13056|58
1728878100000|2024-10-14 03:55:00|13060.8|13058|13061.8|13059|13061.9|13059.1|13060.7|13057.9|52
1728878400000|2024-10-14 04:00:00|13061.7|13058.9|13059.6|13056.8|13062|13059.2|13059.6|13056.8|98
1728878700000|2024-10-14 04:05:00|13059.7|13056.9|13058.2|13056.6|13060.2|13057.7|13057.2|13055.2|129
1728879000000|2024-10-14 04:10:00|13058.3|13056.7|13058.6|13057|13059.1|13057|13058|13055.8|72
1728879300000|2024-10-14 04:15:00|13058.7|13057.1|13059.3|13057.7|13059.5|13057.9|13058.3|13055.9|82
1728879600000|2024-10-14 04:20:00|13059.2|13057.6|13058.3|13056.7|13059.3|13057.7|13057.4|13055.8|104
1728879900000|2024-10-14 04:25:00|13058.4|13056.8|13058.6|13055.8|13058.9|13057|13057.3|13055.4|116
1728880200000|2024-10-14 04:30:00|13058.5|13055.7|13057.6|13056|13059|13056.4|13057.4|13055.3|64
1728880500000|2024-10-14 04:35:00|13057.5|13055.9|13059.1|13056.3|13059.3|13057|13057.4|13055.3|116
1728880800000|2024-10-14 04:40:00|13059|13056.2|13058.8|13056|13059.2|13056.8|13058|13055.6|88
1728881100000|2024-10-14 04:45:00|13058.9|13056.1|13057.4|13055.8|13058.9|13056.6|13057.3|13055.1|55
1728881400000|2024-10-14 04:50:00|13057.3|13055.7|13059.4|13056.6|13059.4|13057|13057.3|13055.7|62
1728881700000|2024-10-14 04:55:00|13059.3|13056.5|13059.6|13056.8|13059.8|13057.7|13058.9|13056.1|92
1728882000000|2024-10-14 05:00:00|13059.7|13056.9|13058.2|13055.4|13059.7|13056.9|13058|13055.2|144
1728882300000|2024-10-14 05:05:00|13058.3|13055.5|13058.7|13057.1|13059.7|13057.8|13058|13055.5|142
1728882600000|2024-10-14 05:10:00|13058.8|13057.2|13057.7|13056.1|13059|13057.4|13057.6|13056|135
1728882900000|2024-10-14 05:15:00|13057.6|13056|13056.1|13054.5|13057.6|13056|13056|13054.4|75
1728883200000|2024-10-14 05:20:00|13056|13054.4|13055.9|13054.3|13056.6|13055|13055.3|13053.7|94
1728883500000|2024-10-14 05:25:00|13055.8|13054.2|13055.5|13053.9|13057.4|13055.8|13055.3|13053.7|125
1728883800000|2024-10-14 05:30:00|13055.4|13053.8|13055.9|13054.3|13056.2|13054.6|13054.9|13053.3|74
1728884100000|2024-10-14 05:35:00|13055.6|13054|13055.6|13054|13056.4|13054.8|13055.4|13053.1|151
1728884400000|2024-10-14 05:40:00|13055.7|13054.1|13057.6|13054.8|13058.3|13056.1|13055.7|13054.1|199
1728884700000|2024-10-14 05:45:00|13057.5|13054.7|13056.5|13053.7|13057.9|13055.1|13055.6|13053.4|165
1728885000000|2024-10-14 05:50:00|13056.6|13053.8|13055.8|13054.2|13057.6|13055.4|13055.6|13053.4|200
1728885300000|2024-10-14 05:55:00|13056.3|13054.7|13056.9|13054.1|13058.1|13055.8|13056.1|13053.9|258
1728885600000|2024-10-14 06:00:00|13056.8|13054|13055|13053.4|13056.8|13054|13054.3|13052.7|158
1728885900000|2024-10-14 06:05:00|13055.1|13053.5|13053.7|13052.1|13055.6|13053.5|13053.2|13051.1|119
1728886200000|2024-10-14 06:10:00|13053.8|13052.2|13054.5|13052.9|13054.5|13052.9|13053.5|13051.9|119
1728886500000|2024-10-14 06:15:00|13054.4|13052.8|13055.6|13054|13055.8|13054.2|13054|13052.4|93
1728886800000|2024-10-14 06:20:00|13055.5|13053.9|13055.3|13053.7|13056.8|13055.2|13054.9|13053.3|159
1728887100000|2024-10-14 06:25:00|13055.4|13053.8|13055.9|13054.3|13056.6|13055|13055.2|13053.6|139
1728887400000|2024-10-14 06:30:00|13055.8|13054.2|13056.5|13054.9|13057|13055.1|13055|13053.4|111
1728887700000|2024-10-14 06:35:00|13056.4|13054.8|13056.2|13054.6|13056.7|13055.1|13056|13054.4|91
1728888000000|2024-10-14 06:40:00|13056.3|13054.7|13056.2|13053.4|13056.5|13054.7|13055|13053.3|129
1728888300000|2024-10-14 06:45:00|13056.1|13053.3|13059.4|13056.6|13060.1|13057.9|13056|13053.2|163
1728888600000|2024-10-14 06:50:00|13059.5|13056.7|13059.3|13056.5|13059.8|13057|13058.7|13055.9|109
1728888900000|2024-10-14 06:55:00|13059.2|13056.4|13062|13059.2|13063.3|13060.5|13059|13056.4|227
1728889200000|2024-10-14 07:00:00|13062.2|13059.4|13064.5|13061.7|13064.6|13061.8|13062.1|13059.3|254
1728889500000|2024-10-14 07:05:00|13064.4|13061.6|13061.4|13058.6|13064.6|13061.8|13061.4|13058.6|130
1728889800000|2024-10-14 07:10:00|13061.5|13058.7|13059.2|13056.4|13061.7|13058.9|13058.7|13056.2|178
1728890100000|2024-10-14 07:15:00|13059.3|13056.5|13058.9|13056.1|13059.4|13056.9|13057.4|13054.9|218
1728890400000|2024-10-14 07:20:00|13059|13056.2|13058.4|13055.6|13059.6|13057.5|13057|13055.4|192
1728890700000|2024-10-14 07:25:00|13058.5|13055.7|13059.2|13057.6|13060.2|13057.9|13058.4|13055.6|168
1728891000000|2024-10-14 07:30:00|13059.3|13057.7|13062.1|13060.5|13062.4|13060.8|13059|13056.9|182
1728891300000|2024-10-14 07:35:00|13062.2|13060.6|13060.1|13058.5|13062.8|13061.2|13060|13057.9|185
1728891600000|2024-10-14 07:40:00|13060|13058.4|13062.9|13060.1|13063|13060.7|13059.8|13057.6|215
1728891900000|2024-10-14 07:45:00|13062.8|13060|13065.1|13062.3|13065.6|13063.3|13062.7|13059.9|181
1728892200000|2024-10-14 07:50:00|13065.2|13062.4|13064|13061.2|13065.6|13062.8|13062.6|13059.8|226
1728892500000|2024-10-14 07:55:00|13064.1|13061.3|13064.2|13062.6|13065.2|13063.1|13063.1|13061.3|164
1728892800000|2024-10-14 08:00:00|13064.3|13062.7|13064.1|13061.3|13064.6|13063|13062.4|13060.8|175
1728893100000|2024-10-14 08:05:00|13064|13061.2|13064.8|13062|13065.5|13063.3|13063.1|13060.8|147
1728893400000|2024-10-14 08:10:00|13064.7|13061.9|13066.6|13065|13066.7|13065.1|13064.5|13061.7|147
1728893700000|2024-10-14 08:15:00|13066.5|13064.9|13064.8|13063.2|13067.5|13065.9|13064.5|13062.3|200
1728894000000|2024-10-14 08:20:00|13064.7|13063.1|13064.4|13061.6|13065.9|13063.7|13063.8|13061.1|175
1728894300000|2024-10-14 08:25:00|13064.3|13061.5|13064.2|13062.6|13065.2|13062.6|13062.3|13060.2|178
1728894600000|2024-10-14 08:30:00|13064.1|13062.5|13063.7|13062.1|13065.4|13063.1|13063.2|13061.1|160
1728894900000|2024-10-14 08:35:00|13064|13062.4|13064.1|13062.5|13065.1|13063|13063.3|13061.2|149
1728895200000|2024-10-14 08:40:00|13063.8|13062.2|13065.2|13063.6|13065.4|13063.8|13063.3|13061.7|131
1728895500000|2024-10-14 08:45:00|13065.3|13063.7|13065|13062.2|13065.4|13063.8|13063.9|13061.9|114
1728895800000|2024-10-14 08:50:00|13065.1|13062.3|13063.6|13062|13065.1|13062.3|13063.2|13061.1|131
1728896100000|2024-10-14 08:55:00|13063.5|13061.9|13063.5|13061.9|13063.9|13062.3|13063.1|13060.9|175
1728896400000|2024-10-14 09:00:00|13063.4|13061.8|13065.1|13063.5|13065.3|13063.5|13063.1|13061.5|100
1728896700000|2024-10-14 09:05:00|13065.2|13063.6|13062.6|13059.8|13065.4|13063.7|13062.5|13059.8|108
1728897000000|2024-10-14 09:10:00|13061.7|13060.1|13060|13058.4|13062.5|13060.1|13059.9|13057.7|117
1728897300000|2024-10-14 09:15:00|13060.1|13058.5|13060.2|13058.6|13061.1|13059|13060|13057.8|85
1728897600000|2024-10-14 09:20:00|13060.1|13058.5|13060.3|13058.7|13061.2|13059|13060|13057.9|102
1728897900000|2024-10-14 09:25:00|13060.2|13058.6|13061.2|13058.4|13061.4|13059.1|13059.9|13058.3|68
1728898200000|2024-10-14 09:30:00|13061.3|13058.5|13061.8|13060.2|13062.5|13060.6|13060.8|13058.5|115
1728898500000|2024-10-14 09:35:00|13061.7|13060.1|13061.5|13059.9|13062.3|13060.7|13061.3|13059.7|85
1728898800000|2024-10-14 09:40:00|13061.6|13060|13063.6|13060.8|13063.7|13061|13061.5|13059.9|107
1728899100000|2024-10-14 09:45:00|13063.7|13060.9|13063.8|13061|13063.9|13061.1|13062.8|13060|82
1728899400000|2024-10-14 09:50:00|13063.9|13061.1|13066.4|13064.8|13067.1|13064.8|13063.8|13061|141
1728899700000|2024-10-14 09:55:00|13066.2|13064.6|13066.7|13065.1|13068|13065.9|13066.2|13064.6|150
1728900000000|2024-10-14 10:00:00|13066.8|13065.2|13067.3|13065.7|13067.4|13065.8|13065.4|13063.7|160
1728900300000|2024-10-14 10:05:00|13067.4|13065.8|13068.3|13066.7|13068.8|13067.2|13067.3|13065.7|122
1728900600000|2024-10-14 10:10:00|13068.2|13066.6|13068.1|13066.5|13068.2|13066.6|13067.1|13065.5|118
1728900900000|2024-10-14 10:15:00|13068.4|13066.8|13068.2|13066.6|13068.7|13067.1|13067.5|13065.9|137
1728901200000|2024-10-14 10:20:00|13068.1|13066.5|13068.3|13066.7|13068.5|13066.9|13067.7|13066.1|119
1728901500000|2024-10-14 10:25:00|13068.2|13066.6|13070.2|13068.6|13070.6|13069|13068.2|13066.6|126
1728901800000|2024-10-14 10:30:00|13070.3|13068.7|13071.9|13069.1|13072.2|13070.6|13069.8|13068.2|112
1728902100000|2024-10-14 10:35:00|13071.8|13069|13070.2|13068.6|13071.9|13069.7|13070.2|13068.1|107
1728902400000|2024-10-14 10:40:00|13070.3|13068.7|13070.3|13068.7|13070.7|13068.9|13069.7|13067.6|124
1728902700000|2024-10-14 10:45:00|13070.2|13068.6|13070.8|13069.2|13071.7|13069.9|13070.1|13068.5|113
1728903000000|2024-10-14 10:50:00|13070.7|13069.1|13072.2|13070.6|13072.5|13070.9|13070.7|13069.1|133
1728903300000|2024-10-14 10:55:00|13072.3|13070.7|13071.7|13070.1|13072.9|13071|13070.8|13069.2|175
1728903600000|2024-10-14 11:00:00|13071.6|13070|13073.8|13071|13074|13071.2|13070.2|13068.6|184
1728903900000|2024-10-14 11:05:00|13073.7|13070.9|13075.8|13073|13076|13073.2|13073.6|13070.8|135
1728904200000|2024-10-14 11:10:00|13075.9|13073.1|13076.7|13073.9|13076.9|13074.9|13074.3|13072.5|191
1728904500000|2024-10-14 11:15:00|13076.8|13074|13076|13073.2|13077.1|13074.4|13074.8|13072.7|145
1728904800000|2024-10-14 11:20:00|13076.1|13073.3|13076|13073.2|13076.3|13074.1|13073.9|13071.9|218
1728905100000|2024-10-14 11:25:00|13075.9|13073.1|13078|13075.2|13078.3|13075.5|13075.8|13073|170
1728905400000|2024-10-14 11:30:00|13077.9|13075.1|13078.8|13076|13079.6|13077.5|13077.6|13074.8|164
1728905700000|2024-10-14 11:35:00|13078.9|13076.1|13080.3|13077.5|13080.4|13077.6|13078.6|13075.8|214
1728906000000|2024-10-14 11:40:00|13080.4|13077.6|13080.3|13077.5|13081|13078.2|13080|13077.2|154
1728906300000|2024-10-14 11:45:00|13080.2|13077.4|13083.2|13080.4|13083.8|13081|13080.2|13077.4|155
1728906600000|2024-10-14 11:50:00|13083.1|13080.3|13082.2|13080.6|13083.2|13080.7|13081.5|13078.7|143
1728906900000|2024-10-14 11:55:00|13082.1|13080.5|13081.9|13080.3|13084|13081.9|13081.4|13079.8|146
1728907200000|2024-10-14 12:00:00|13082.1|13080.5|13081.8|13080.2|13083.8|13081.9|13081.6|13079.5|206
1728907500000|2024-10-14 12:05:00|13081.7|13080.1|13081.9|13079.1|13082.4|13080.7|13080.7|13079|155
1728907800000|2024-10-14 12:10:00|13082|13079.2|13084.2|13082.6|13084.2|13082.6|13081.8|13079|138
1728908100000|2024-10-14 12:15:00|13084.1|13082.5|13084.3|13082.7|13085|13083.1|13083.2|13081.1|153
1728908400000|2024-10-14 12:20:00|13084.4|13082.8|13085.7|13084.1|13086.9|13084.5|13084.4|13081.9|197
1728908700000|2024-10-14 12:25:00|13085.8|13084.2|13086.6|13083.8|13086.6|13084.6|13084.8|13082.9|124
1728909000000|2024-10-14 12:30:00|13086.7|13083.9|13085|13082.2|13087.1|13084.3|13084.8|13082|153
1728909300000|2024-10-14 12:35:00|13085.1|13082.3|13086.8|13084|13087|13084.8|13083.8|13081|194
1728909600000|2024-10-14 12:40:00|13086.7|13083.9|13086.4|13083.6|13087.2|13084.4|13085.8|13083|147
1728909900000|2024-10-14 12:45:00|13086.5|13083.7|13085.5|13082.7|13087|13084.2|13084.1|13081.3|188
1728910200000|2024-10-14 12:50:00|13085.6|13082.8|13085.9|13083.1|13085.9|13083.1|13083.9|13081.1|143
1728910500000|2024-10-14 12:55:00|13086|13083.2|13086.5|13084.9|13087.2|13085.6|13085.8|13083|165
1728910800000|2024-10-14 13:00:00|13087.2|13084.4|13088.4|13085.6|13088.5|13085.7|13086.9|13084.1|142
1728911100000|2024-10-14 13:05:00|13088.3|13085.5|13091.1|13088.3|13091.1|13088.3|13088.2|13085.4|130
1728911400000|2024-10-14 13:10:00|13091|13088.2|13088.2|13085.4|13092|13089.2|13087.8|13085|208
1728911700000|2024-10-14 13:15:00|13088.3|13085.5|13087.9|13085.1|13090.3|13087.5|13087.9|13085.1|165
1728912000000|2024-10-14 13:20:00|13088|13085.2|13087.2|13084.4|13088.2|13085.4|13086.1|13083.3|148
1728912300000|2024-10-14 13:25:00|13087.1|13084.3|13087.9|13085.1|13088.1|13085.3|13086.6|13083.8|154
1728912600000|2024-10-14 13:30:00|13087.8|13085|13088.1|13085.3|13089.1|13086.6|13087.2|13084.4|210
1728912900000|2024-10-14 13:35:00|13088.2|13085.4|13089.1|13086.3|13089.9|13087.7|13088.1|13085.3|193
1728913200000|2024-10-14 13:40:00|13089.2|13086.4|13075.8|13073|13089.5|13086.7|13075.7|13072.9|366
1728913500000|2024-10-14 13:45:00|13075.7|13072.9|13062.2|13059.4|13076.8|13074|13061.1|13058.3|642
1728913800000|2024-10-14 13:50:00|13062.1|13059.3|13067.1|13064.3|13068.3|13065.5|13061.4|13058.6|334
1728914100000|2024-10-14 13:55:00|13066.3|13063.5|13069.5|13066.7|13069.5|13066.7|13065|13062.2|186
1728914400000|2024-10-14 14:00:00|13069.7|13066.9|13072.5|13069.7|13072.6|13069.8|13068|13065.2|285
1728914700000|2024-10-14 14:05:00|13072.7|13069.9|13078.5|13075.7|13079.9|13077.1|13072.7|13069.9|281
1728915000000|2024-10-14 14:10:00|13078.6|13075.8|13082.1|13079.3|13082.9|13080.1|13077.8|13075|224
1728915300000|2024-10-14 14:15:00|13082.3|13079.5|13080.3|13077.5|13082.8|13080|13079.5|13076.7|216
1728915600000|2024-10-14 14:20:00|13080.4|13077.6|13076.9|13074.1|13081.1|13078.3|13076.6|13073.8|206
1728915900000|2024-10-14 14:25:00|13077|13074.2|13077.7|13074.9|13077.9|13075.1|13074.3|13071.5|257
1728916200000|2024-10-14 14:30:00|13077.8|13075|13080|13077.2|13081.2|13078.4|13077.8|13075|249
1728916500000|2024-10-14 14:35:00|13079.9|13077.1|13083.6|13080.8|13086.2|13083.4|13079.9|13077.1|245
1728916800000|2024-10-14 14:40:00|13083.5|13080.7|13082.2|13079.4|13084.9|13082.1|13082.1|13079.3|211
1728917100000|2024-10-14 14:45:00|13082|13079.2|13082|13079.2|13082.6|13079.8|13080|13077.2|190
1728917400000|2024-10-14 14:50:00|13081.8|13079|13080.3|13077.5|13083.9|13081.1|13080.3|13077.5|303
1728917700000|2024-10-14 14:55:00|13080.2|13077.4|13078.1|13075.3|13080.3|13077.5|13078|13075.2|242
1728918000000|2024-10-14 15:00:00|13077.9|13075.1|13080.4|13077.6|13080.8|13078|13077.1|13074.4|263
1728918300000|2024-10-14 15:05:00|13080.3|13077.5|13078.4|13075.6|13080.3|13077.5|13078.1|13075.3|150
1728918600000|2024-10-14 15:10:00|13078.1|13075.3|13079.1|13076.3|13080.5|13077.7|13077.4|13074.6|172
1728918900000|2024-10-14 15:15:00|13079|13076.2|13078.6|13075.8|13080.4|13077.6|13078.4|13075.6|162
1728919200000|2024-10-14 15:20:00|13078.7|13075.9|13081.1|13078.3|13081.7|13078.9|13078.5|13075.7|161
1728919500000|2024-10-14 15:25:00|13081|13078.2|13082.1|13079.3|13082.1|13079.3|13080.5|13077.7|161
1728919800000|2024-10-14 15:30:00|13082|13079.2|13079.5|13076.7|13082.3|13079.5|13078.9|13076.1|172
1728920100000|2024-10-14 15:35:00|13079.9|13077.1|13079|13076.2|13080.2|13077.4|13078|13075.2|142
1728920400000|2024-10-14 15:40:00|13078.9|13076.1|13081.8|13079|13082.2|13079.4|13078.9|13076.1|151
1728920700000|2024-10-14 15:45:00|13081.9|13079.1|13083.8|13081|13084|13081.2|13081.7|13078.9|156
1728921000000|2024-10-14 15:50:00|13083.9|13081.1|13083.9|13081.1|13084.3|13081.5|13082.9|13080.1|193
1728921300000|2024-10-14 15:55:00|13084|13081.2|13084.2|13081.4|13085.4|13082.6|13083.9|13081.1|160
1728921600000|2024-10-14 16:00:00|13084.3|13081.5|13085.2|13082.4|13085.3|13082.5|13083.1|13080.3|183
1728921900000|2024-10-14 16:05:00|13085.3|13082.5|13086.7|13083.9|13087.1|13084.3|13085.1|13082.3|131
1728922200000|2024-10-14 16:10:00|13086.4|13083.6|13088.5|13085.7|13088.7|13085.9|13086.3|13083.5|149
1728922500000|2024-10-14 16:15:00|13088.6|13085.8|13087.4|13084.6|13089.4|13086.6|13087.2|13084.4|122
1728922800000|2024-10-14 16:20:00|13087.5|13084.7|13088.1|13085.3|13089|13086.2|13087|13084.2|144
1728923100000|2024-10-14 16:25:00|13088.2|13085.4|13088.6|13085.8|13089.1|13086.3|13087.7|13084.9|193
1728923400000|2024-10-14 16:30:00|13088.7|13085.9|13086.7|13083.9|13089|13086.2|13086.5|13083.7|201
1728923700000|2024-10-14 16:35:00|13086.6|13083.8|13087.3|13084.5|13087.7|13084.9|13085.5|13083|204
1728924000000|2024-10-14 16:40:00|13087.4|13084.6|13088.8|13086|13089|13086.2|13086.8|13084|177
1728924300000|2024-10-14 16:45:00|13088.9|13086.1|13088.8|13086|13089.3|13086.5|13088.8|13086|149
1728924600000|2024-10-14 16:50:00|13088.9|13086.1|13087.5|13084.7|13089.3|13086.5|13087.5|13084.7|148
1728924900000|2024-10-14 16:55:00|13087.3|13084.5|13088.6|13085.8|13088.7|13085.9|13086.8|13084|185
1728925200000|2024-10-14 17:00:00|13088.5|13085.7|13087.7|13084.9|13089|13086.2|13086.9|13084.6|110
1728925500000|2024-10-14 17:05:00|13087.8|13085|13087.6|13084.8|13088|13085.8|13086.7|13084.6|85
1728925800000|2024-10-14 17:10:00|13087.7|13084.9|13087.9|13086.3|13087.9|13086.3|13086.3|13084|142
1728926100000|2024-10-14 17:15:00|13087.8|13086.2|13089|13086.2|13089.1|13086.7|13087|13084.5|160
1728926400000|2024-10-14 17:20:00|13089.1|13086.3|13089.3|13086.5|13089.6|13086.8|13088.3|13086.1|120
1728926700000|2024-10-14 17:25:00|13089.4|13086.6|13088.9|13086.1|13089.4|13087.2|13088.3|13086.1|123
1728927000000|2024-10-14 17:30:00|13089|13086.2|13088.6|13085.8|13089.2|13086.4|13088|13085.2|130
1728927300000|2024-10-14 17:35:00|13088.7|13085.9|13087.3|13085.7|13088.9|13086.1|13087.2|13084.8|199
1728927600000|2024-10-14 17:40:00|13087.2|13085.6|13086.2|13084.6|13088.3|13086.6|13086.1|13083.6|149
1728927900000|2024-10-14 17:45:00|13086.3|13084.7|13086.4|13083.6|13087.5|13085.3|13085.6|13083.4|138
1728928200000|2024-10-14 17:50:00|13086.3|13083.5|13087.1|13084.3|13087.3|13084.5|13086|13083.2|156
1728928500000|2024-10-14 17:55:00|13087.2|13084.4|13086.1|13084.5|13088.3|13085.5|13085.9|13083.8|176
1728928800000|2024-10-14 18:00:00|13086|13084.4|13085.6|13082.8|13087.6|13085.6|13085.2|13082.7|185
1728929100000|2024-10-14 18:05:00|13085.5|13082.7|13086.1|13083.3|13086.4|13084.1|13084.6|13082.4|188
1728929400000|2024-10-14 18:10:00|13086.2|13083.4|13085.5|13083.9|13086.5|13084.1|13085.2|13083|176
1728929700000|2024-10-14 18:15:00|13085.6|13084|13086.4|13083.6|13086.4|13084.4|13085.4|13082.8|114
1728930000000|2024-10-14 18:20:00|13086.3|13083.5|13087.4|13084.6|13088.1|13085.3|13086.3|13083.5|146
1728930300000|2024-10-14 18:25:00|13087.5|13084.7|13086.8|13085.2|13087.5|13085.2|13086.5|13083.9|165
1728930600000|2024-10-14 18:30:00|13086.7|13085.1|13088|13085.2|13088.1|13085.4|13086.7|13084.3|136
1728930900000|2024-10-14 18:35:00|13087.5|13085.9|13086.4|13083.6|13088.1|13085.9|13085.6|13083.4|107
1728931200000|2024-10-14 18:40:00|13086.6|13083.8|13087.5|13085.9|13087.7|13085.9|13086.5|13083.7|148
1728931500000|2024-10-14 18:45:00|13087.4|13085.8|13090.1|13087.3|13090.2|13088|13087.2|13085.1|123
1728931800000|2024-10-14 18:50:00|13090.2|13087.4|13091.4|13089.8|13092.2|13090.2|13089.9|13087.1|219
1728932100000|2024-10-14 18:55:00|13091.5|13089.9|13092.3|13089.5|13093|13090.2|13091.4|13089.2|228
1728932400000|2024-10-14 19:00:00|13092.2|13089.4|13087.6|13084.8|13097.2|13094.4|13087.4|13084.6|487
1728932700000|2024-10-14 19:05:00|13087.7|13084.9|13090.1|13087.3|13090.8|13088|13087.7|13084.9|188
1728933000000|2024-10-14 19:10:00|13090.5|13087.7|13091|13088.2|13091.1|13088.3|13089.4|13086.6|142
1728933300000|2024-10-14 19:15:00|13091.1|13088.3|13088.7|13085.9|13091.5|13088.7|13088.6|13085.8|191
1728933600000|2024-10-14 19:20:00|13088.8|13086|13085.3|13082.5|13089.1|13086.3|13085.2|13082.4|137
1728933900000|2024-10-14 19:25:00|13085.4|13082.6|13087.5|13084.7|13087.6|13084.8|13084.6|13081.8|166
1728934200000|2024-10-14 19:30:00|13087.9|13085.1|13086.9|13084.1|13088.2|13085.4|13086.9|13084.1|125
1728934500000|2024-10-14 19:35:00|13087|13084.2|13087.4|13084.6|13088.1|13085.3|13086.9|13084.1|123
1728934800000|2024-10-14 19:40:00|13087.5|13084.7|13088.3|13085.5|13088.6|13085.8|13087|13084.2|119
1728935100000|2024-10-14 19:45:00|13088.4|13085.6|13088.1|13085.3|13088.7|13085.9|13088|13085.2|101
1728935400000|2024-10-14 19:50:00|13088.2|13085.4|13088|13085.2|13089.3|13086.5|13087.7|13084.9|136
1728935700000|2024-10-14 19:55:00|13087.9|13085.1|13086.9|13084.1|13088.6|13085.8|13086.9|13084.1|191
1728936000000|2024-10-14 20:00:00|13086.7|13083.9|13086.4|13083.6|13089.1|13086.3|13086.1|13083.3|127
1728936300000|2024-10-14 20:05:00|13086.3|13083.5|13087.9|13085.1|13088.9|13086.1|13086.1|13083.3|131
1728936600000|2024-10-14 20:10:00|13088|13085.2|13086.4|13083.6|13088|13085.2|13086.1|13083.3|123
1728936900000|2024-10-14 20:15:00|13086.3|13083.5|13086|13083.2|13086.3|13083.5|13085.8|13083|105
1728937200000|2024-10-14 20:20:00|13086.1|13083.3|13084.1|13081.3|13086.1|13083.3|13084|13081.2|90
1728937500000|2024-10-14 20:25:00|13084.2|13081.4|13084.6|13081.8|13085|13082.2|13084.1|13081.3|84
1728937800000|2024-10-14 20:30:00|13084.5|13081.7|13082.7|13079.9|13084.5|13081.7|13082.5|13079.7|93
1728938100000|2024-10-14 20:35:00|13082.6|13079.8|13083.2|13080.4|13083.7|13080.9|13082|13079.2|84
1728938400000|2024-10-14 20:40:00|13083.1|13080.3|13083.3|13080.5|13084.2|13080.9|13083.1|13080.1|56
1728938700000|2024-10-14 20:45:00|13083.5|13080.7|13084.1|13081.3|13084.4|13081.4|13083.2|13079.7|115
1728939000000|2024-10-14 20:50:00|13083.8|13081|13084.5|13080.5|13085.5|13081|13083.8|13079.6|114
1728939300000|2024-10-14 20:55:00|13084.6|13080.4|13087.5|13081.4|13088|13081.7|13084.6|13078.9|304
1728939600000|2024-10-14 21:00:00|13090|13078.5|13092.1|13076.1|13092.6|13078.5|13090|13076.1|9
1728939900000|2024-10-14 21:05:00|13091.7|13075.7|13092.5|13076.5|13092.8|13076.8|13091.7|13075.7|52
1728940200000|2024-10-14 21:10:00|13093|13077|13092.9|13076.9|13093.1|13077.1|13092.2|13076.2|26
1728940500000|2024-10-14 21:15:00|13092.7|13076.7|13092.9|13076.9|13092.9|13076.9|13092.4|13076.4|20
1728940800000|2024-10-14 21:20:00|13092.8|13076.8|13092.9|13076.9|13093.2|13077.2|13092.5|13076.5|24
1728941100000|2024-10-14 21:25:00|13093|13077|13091.5|13075.5|13093|13077|13089.2|13073.2|101
1728941400000|2024-10-14 21:30:00|13091.8|13075.8|13092.6|13076.6|13093|13077|13091.8|13075.8|97
1728941700000|2024-10-14 21:35:00|13092.7|13076.7|13092.7|13076.7|13092.8|13076.8|13092.6|13076.6|33
1728942000000|2024-10-14 21:40:00|13092.6|13076.6|13092.7|13076.7|13092.7|13076.7|13092.5|13076.5|12
1728942300000|2024-10-14 21:45:00|13092.6|13076.6|13089.7|13073.7|13092.8|13076.8|13088.4|13072.4|122
1728942600000|2024-10-14 21:50:00|13089.6|13073.6|13089.9|13073.9|13090.1|13074.1|13089.3|13073.3|110
1728942900000|2024-10-14 21:55:00|13090|13074|13090.4|13074.4|13090.8|13075.3|13088.6|13073.5|112
1728943200000|2024-10-14 22:00:00|13090|13074|13087.6|13078.9|13091.9|13079|13087.6|13073.9|266
1728943500000|2024-10-14 22:05:00|13088.4|13078.3|13087.9|13078.5|13088.7|13079.6|13087|13077.5|104
1728943800000|2024-10-14 22:10:00|13087.8|13078.7|13087.3|13082.4|13087.9|13082.5|13086.3|13078.6|123
1728944100000|2024-10-14 22:15:00|13087.7|13082.8|13086.8|13082.1|13088.1|13083.1|13086.1|13082.1|66
1728944400000|2024-10-14 22:20:00|13087|13082.2|13086.5|13082.7|13087|13082.8|13086.1|13082|47
1728944700000|2024-10-14 22:25:00|13086.8|13082.4|13086.3|13081.9|13087.1|13083.3|13085.8|13081.9|39
1728945000000|2024-10-14 22:30:00|13086.2|13082|13085.5|13082.7|13086.8|13083.2|13085.5|13082|35
1728945300000|2024-10-14 22:35:00|13086.2|13082|13086.3|13082.1|13086.4|13082.8|13085.5|13081.9|24
1728945600000|2024-10-14 22:40:00|13085.6|13082|13084.7|13081.9|13086.4|13082.8|13084.7|13081.2|34
1728945900000|2024-10-14 22:45:00|13085.4|13081.2|13083.3|13078.8|13085.4|13081.8|13082.7|13078.6|68
1728946200000|2024-10-14 22:50:00|13083.4|13078.7|13083|13078.4|13083.5|13079.1|13082.7|13078.4|51
1728946500000|2024-10-14 22:55:00|13082.7|13078.7|13084.8|13081.3|13085.2|13081.3|13082.6|13078.7|61
1728946800000|2024-10-14 23:00:00|13084.7|13081.2|13085.9|13082.2|13086.2|13082.8|13083.4|13080.4|118
1728947100000|2024-10-14 23:05:00|13085.5|13082.7|13084.4|13081.6|13085.8|13082.8|13084.3|13081.5|56
1728947400000|2024-10-14 23:10:00|13084.3|13081.5|13083.8|13081|13084.7|13081.9|13083.8|13081|43
1728947700000|2024-10-14 23:15:00|13083.7|13080.9|13082.1|13079.3|13083.7|13080.9|13082.1|13079.3|44
1728948000000|2024-10-14 23:20:00|13082|13079.2|13079.6|13076.8|13082|13079.2|13079.4|13076.6|104
1728948300000|2024-10-14 23:25:00|13079.7|13076.9|13080.5|13077.7|13081.4|13078.6|13079.7|13076.9|57
1728948600000|2024-10-14 23:30:00|13080.6|13077.8|13084.2|13081.4|13084.2|13081.4|13080.5|13077.7|92
1728948900000|2024-10-14 23:35:00|13084.1|13081.3|13083.1|13080.3|13084.3|13081.5|13082.6|13079.8|79
1728949200000|2024-10-14 23:40:00|13083|13080.2|13084.2|13081.4|13084.3|13081.5|13082.7|13079.9|82
1728949500000|2024-10-14 23:45:00|13084.1|13081.3|13082.4|13079.6|13084.4|13081.6|13082|13079.2|74
1728949800000|2024-10-14 23:50:00|13082.5|13079.7|13081.9|13079.1|13082.7|13079.9|13081.7|13078.9|70
1728950100000|2024-10-14 23:55:00|13081.8|13079|13081.8|13079|13082|13079.2|13081.4|13078.6|44
1728950400000|2024-10-15 00:00:00|13081.9|13079.1|13080.4|13077.6|13082.2|13079.4|13079.8|13077|167
1728950700000|2024-10-15 00:05:00|13080.5|13077.7|13081.9|13079.1|13082|13079.2|13080.1|13077.3|113
1728951000000|2024-10-15 00:10:00|13082|13079.2|13081.9|13079.1|13082.2|13079.9|13080.2|13078.6|104
1728951300000|2024-10-15 00:15:00|13082|13079.2|13080.7|13079.1|13082|13079.7|13080.5|13078.4|102
1728951600000|2024-10-15 00:20:00|13080.8|13079.2|13078.5|13076.9|13080.8|13079.2|13078.4|13075.9|159
1728951900000|2024-10-15 00:25:00|13078.4|13076.8|13077.2|13075.6|13079|13077|13077.1|13074.8|112
1728952200000|2024-10-15 00:30:00|13077.1|13075.5|13078.1|13075.3|13078.4|13076|13076.3|13074.2|123
1728952500000|2024-10-15 00:35:00|13078|13075.2|13078.1|13075.3|13078.7|13075.9|13077.9|13075.1|98
1728952800000|2024-10-15 00:40:00|13078|13075.2|13078|13075.2|13078.7|13075.9|13077.8|13075|83
1728953100000|2024-10-15 00:45:00|13077.9|13075.1|13079|13077.4|13080.9|13078.8|13077.9|13075.1|125
1728953400000|2024-10-15 00:50:00|13078.9|13077.3|13077.3|13075.7|13079.1|13077.5|13077.1|13075.5|138
1728953700000|2024-10-15 00:55:00|13077.2|13075.6|13077.3|13075.7|13078.8|13077.2|13076.9|13075|161
1728954000000|2024-10-15 01:00:00|13077.4|13075.8|13076.7|13075.1|13079.5|13077.3|13076.6|13075|174
1728954300000|2024-10-15 01:05:00|13076.6|13075|13076.6|13075|13077.5|13075.2|13075.4|13073.8|154
1728954600000|2024-10-15 01:10:00|13076.7|13075.1|13078.1|13075.3|13078.8|13077.1|13076.7|13074.5|87
1728954900000|2024-10-15 01:15:00|13078|13075.2|13075|13072.2|13079.9|13077.4|13075|13072.2|127
1728955200000|2024-10-15 01:20:00|13074.9|13072.1|13075.5|13073.9|13076.1|13074.2|13074.9|13072.1|72
1728955500000|2024-10-15 01:25:00|13075.6|13074|13077.1|13075.5|13077.6|13076|13075.6|13073.3|76
1728955800000|2024-10-15 01:30:00|13077.2|13075.6|13078.5|13075.7|13080|13077.6|13077.2|13075.6|172
1728956100000|2024-10-15 01:35:00|13078.6|13075.8|13079.6|13078|13079.6|13078|13077.6|13075.4|113
1728956400000|2024-10-15 01:40:00|13079.7|13078.1|13086|13083.2|13086.1|13083.9|13079.7|13078.1|130
1728956700000|2024-10-15 01:45:00|13086.1|13083.3|13079.3|13076.5|13086.2|13083.8|13078.6|13075.8|197
1728957000000|2024-10-15 01:50:00|13079.4|13076.6|13077.5|13075.9|13079.7|13076.9|13077.4|13075.2|123
1728957300000|2024-10-15 01:55:00|13077.6|13076|13084.2|13081.4|13085.8|13083|13077.6|13075.5|299
1728957600000|2024-10-15 02:00:00|13084.4|13081.6|13082.2|13079.4|13084.9|13082.6|13081|13078.5|289
1728957900000|2024-10-15 02:05:00|13082.3|13079.5|13084.1|13081.3|13085.2|13082.9|13081.8|13079|262
1728958200000|2024-10-15 02:10:00|13084.2|13081.4|13085.1|13082.3|13086.6|13084.7|13084.1|13081.3|245
1728958500000|2024-10-15 02:15:00|13084.8|13082|13086.2|13083.4|13087|13084.9|13083.4|13081.2|220
1728958800000|2024-10-15 02:20:00|13085.9|13083.1|13083.6|13080.8|13085.9|13083.1|13081.8|13079.6|265
1728959100000|2024-10-15 02:25:00|13083.7|13080.9|13083.8|13082.2|13084.7|13082.8|13081.5|13079.8|207
1728959400000|2024-10-15 02:30:00|13083.7|13082.1|13085.4|13082.6|13085.7|13083.6|13082.5|13080.9|202
1728959700000|2024-10-15 02:35:00|13085.7|13082.9|13085.7|13082.9|13086.8|13084|13083.8|13081.1|232
1728960000000|2024-10-15 02:40:00|13085.6|13082.8|13092.8|13090|13092.9|13090.1|13085.5|13082.7|174
1728960300000|2024-10-15 02:45:00|13092.9|13090.1|13091.5|13088.7|13093.6|13091.7|13090.9|13088.3|190
1728960600000|2024-10-15 02:50:00|13091.4|13088.6|13089.5|13086.7|13092.5|13089.7|13088.7|13085.9|221
1728960900000|2024-10-15 02:55:00|13089.6|13086.8|13088.5|13085.7|13090|13087.2|13088|13085.2|245
1728961200000|2024-10-15 03:00:00|13088.4|13085.6|13089.2|13086.4|13089.3|13086.6|13085.5|13083.4|200
1728961500000|2024-10-15 03:05:00|13089.3|13086.5|13087.8|13085|13089.3|13086.5|13087.7|13084.9|176
1728961800000|2024-10-15 03:10:00|13087.7|13084.9|13090.1|13087.3|13090.1|13087.3|13087.7|13084.9|175
1728962100000|2024-10-15 03:15:00|13090.2|13087.4|13093.2|13090.4|13094|13091.2|13090|13087.2|229
1728962400000|2024-10-15 03:20:00|13093.1|13090.3|13094.4|13091.6|13096.1|13093.8|13092.9|13090.1|224
1728962700000|2024-10-15 03:25:00|13094.3|13091.5|13092|13089.2|13094.8|13092|13091.1|13088.3|249
1728963000000|2024-10-15 03:30:00|13092.1|13089.3|13094.4|13091.6|13094.5|13091.9|13091.8|13089|282
1728963300000|2024-10-15 03:35:00|13094.3|13091.5|13094.3|13092.7|13095|13092.8|13093.1|13091|227
1728963600000|2024-10-15 03:40:00|13094.4|13092.8|13096.2|13094.6|13096.4|13094.8|13094.2|13092.6|258
1728963900000|2024-10-15 03:45:00|13096.3|13094.7|13097.3|13095.7|13098.2|13096|13096.2|13094.6|187
1728964200000|2024-10-15 03:50:00|13097.2|13095.6|13098.4|13096.8|13098.9|13097|13097.2|13095.6|98
1728964500000|2024-10-15 03:55:00|13098.5|13096.9|13100.8|13098|13102|13099.2|13098.2|13096.5|168
1728964800000|2024-10-15 04:00:00|13100.9|13098.1|13105.4|13102.6|13107.8|13105.3|13100.8|13098|265
1728965100000|2024-10-15 04:05:00|13105.5|13102.7|13101|13098.2|13105.5|13102.7|13100.4|13097.6|233
1728965400000|2024-10-15 04:10:00|13101.4|13098.6|13100.5|13097.7|13102.5|13099.7|13099.4|13097|175
1728965700000|2024-10-15 04:15:00|13100.6|13097.8|13104.5|13101.7|13104.8|13102|13100.4|13097.7|193
1728966000000|2024-10-15 04:20:00|13104.4|13101.6|13106.8|13104|13107.9|13105.1|13103.8|13101|165
1728966300000|2024-10-15 04:25:00|13106.9|13104.1|13108|13105.2|13108.1|13105.3|13106.9|13104.1|115
1728966600000|2024-10-15 04:30:00|13107.9|13105.1|13108|13105.2|13108.7|13105.9|13106.4|13103.6|134
1728966900000|2024-10-15 04:35:00|13108.1|13105.3|13105.5|13102.7|13109|13106.2|13105.4|13102.6|110
1728967200000|2024-10-15 04:40:00|13105.4|13102.6|13105|13102.2|13106.1|13103.7|13104.4|13101.9|138
1728967500000|2024-10-15 04:45:00|13104.9|13102.1|13105.2|13102.4|13105.2|13103|13102.5|13100.5|163
1728967800000|2024-10-15 04:50:00|13105.3|13102.5|13105.8|13103|13107.1|13104.7|13104.6|13102|143
1728968100000|2024-10-15 04:55:00|13105.9|13103.1|13104.3|13102.7|13106|13103.9|13104.1|13102.5|156
1728968400000|2024-10-15 05:00:00|13104.2|13102.6|13108.3|13105.5|13108.4|13105.7|13104.2|13102.6|223
1728968700000|2024-10-15 05:05:00|13108.5|13105.7|13109|13106.2|13110.1|13108|13106.9|13105.3|235
1728969000000|2024-10-15 05:10:00|13109.1|13106.3|13108.3|13105.5|13110.3|13107.6|13108.3|13105.5|145
1728969300000|2024-10-15 05:15:00|13108.4|13105.6|13110|13108.4|13111.2|13108.8|13107.9|13105.6|131
1728969600000|2024-10-15 05:20:00|13110.1|13108.5|13108.5|13105.7|13110.5|13108.9|13107.8|13105.6|186
1728969900000|2024-10-15 05:25:00|13108.6|13105.8|13110.2|13107.4|13110.4|13108.4|13108.6|13105.8|214
1728970200000|2024-10-15 05:30:00|13110.1|13107.3|13110.9|13108.1|13111|13108.2|13109.9|13107.1|204
1728970500000|2024-10-15 05:35:00|13110.8|13108|13111.9|13109.1|13112.1|13109.3|13109.4|13106.6|254
1728970800000|2024-10-15 05:40:00|13112|13109.2|13110.8|13108|13113|13110.2|13110.1|13107.3|233
1728971100000|2024-10-15 05:45:00|13110.9|13108.1|13110.1|13108.5|13112.8|13110|13110|13107.7|183
1728971400000|2024-10-15 05:50:00|13110.2|13108.6|13110|13107.2|13110.5|13108.7|13108.3|13106.4|182
1728971700000|2024-10-15 05:55:00|13110.1|13107.3|13112.1|13109.3|13112.3|13109.8|13109.6|13107.1|234
1728972000000|2024-10-15 06:00:00|13112.3|13109.5|13113.4|13110.6|13115.6|13113.2|13111.1|13109|287
1728972300000|2024-10-15 06:05:00|13113.6|13110.8|13112.1|13109.3|13113.7|13110.9|13110.3|13108.1|290
1728972600000|2024-10-15 06:10:00|13112.2|13109.4|13110.7|13107.9|13113.6|13110.8|13110.7|13107.9|269
1728972900000|2024-10-15 06:15:00|13110.8|13108|13107.6|13104.8|13112.7|13109.9|13107|13104.2|278
1728973200000|2024-10-15 06:20:00|13107.5|13104.7|13102.8|13100|13108.4|13105.6|13100.4|13097.6|318
1728973500000|2024-10-15 06:25:00|13102.9|13100.1|13104.6|13101.8|13105.3|13102.5|13102.1|13099.3|215
1728973800000|2024-10-15 06:30:00|13104.7|13101.9|13103.8|13101|13105.3|13102.5|13102.3|13099.5|270
1728974100000|2024-10-15 06:35:00|13103.6|13100.8|13104.5|13101.7|13105|13102.2|13102.6|13099.8|247
1728974400000|2024-10-15 06:40:00|13104.6|13101.8|13104.9|13102.1|13106.8|13104|13103.8|13101|226
1728974700000|2024-10-15 06:45:00|13105.1|13102.3|13107.8|13105|13108|13105.5|13104.6|13101.8|261
1728975000000|2024-10-15 06:50:00|13107.9|13105.1|13104|13101.2|13107.9|13105.1|13101.3|13098.5|262
1728975300000|2024-10-15 06:55:00|13103.9|13101.1|13100|13097.2|13103.9|13101.1|13099.1|13096.3|273
1728975600000|2024-10-15 07:00:00|13099.8|13097|13101.4|13098.6|13101.9|13099.1|13099.6|13096.8|306
1728975900000|2024-10-15 07:05:00|13101.3|13098.5|13105.9|13103.1|13106.5|13103.7|13100.8|13098|326
1728976200000|2024-10-15 07:10:00|13105.8|13103|13107|13104.2|13108.1|13105.3|13105.8|13103|261
1728976500000|2024-10-15 07:15:00|13106.7|13103.9|13106|13103.2|13106.7|13103.9|13104.5|13101.7|264
1728976800000|2024-10-15 07:20:00|13106.1|13103.3|13107.2|13105.6|13107.3|13105.7|13105|13102.7|305
1728977100000|2024-10-15 07:25:00|13107.7|13104.9|13105.8|13103|13107.9|13105.5|13104.8|13102.4|229
1728977400000|2024-10-15 07:30:00|13105.7|13102.9|13104.3|13101.5|13105.7|13103|13103.6|13101.1|228
1728977700000|2024-10-15 07:35:00|13104.2|13101.4|13104.6|13103|13104.8|13103.2|13102.6|13100.4|216
1728978000000|2024-10-15 07:40:00|13104.7|13103.1|13106.1|13103.3|13107.3|13104.5|13103.6|13101.3|280
1728978300000|2024-10-15 07:45:00|13106|13103.2|13106.8|13104|13107|13104.9|13104.6|13102.8|193
1728978600000|2024-10-15 07:50:00|13106.7|13103.9|13104.6|13101.8|13106.9|13104.3|13104.4|13101.7|175
1728978900000|2024-10-15 07:55:00|13104.5|13101.7|13103|13100.2|13104.8|13102|13101.7|13099.5|167
1728979200000|2024-10-15 08:00:00|13102.9|13100.1|13100.6|13099|13102.9|13100.5|13100.1|13098.5|162
1728979500000|2024-10-15 08:05:00|13100.5|13098.9|13096.9|13094.1|13100.9|13099|13096.4|13093.6|245
1728979800000|2024-10-15 08:10:00|13096.8|13094|13092.1|13090.5|13097|13094.2|13092.1|13089.3|237
1728980100000|2024-10-15 08:15:00|13092|13090.4|13089.4|13087.8|13092.8|13090.5|13089.1|13087|173
1728980400000|2024-10-15 08:20:00|13090.1|13087.3|13091|13088.2|13091.4|13089.2|13089.9|13087.1|188
1728980700000|2024-10-15 08:25:00|13090.9|13088.1|13091|13088.2|13091.5|13088.7|13090.6|13087.8|128
1728981000000|2024-10-15 08:30:00|13090.9|13088.1|13090.3|13087.5|13092.7|13089.9|13089.7|13086.9|177
1728981300000|2024-10-15 08:35:00|13090.4|13087.6|13090.9|13088.1|13092|13089.5|13090|13087.2|167
1728981600000|2024-10-15 08:40:00|13091|13088.2|13087.5|13085.9|13091|13088.7|13086.6|13084.1|167
1728981900000|2024-10-15 08:45:00|13087.4|13085.8|13086.2|13083.4|13088.1|13086.5|13082.8|13080.8|189
1728982200000|2024-10-15 08:50:00|13086.3|13083.5|13086|13083.2|13086.8|13085.2|13085.5|13083|182
1728982500000|2024-10-15 08:55:00|13086.1|13083.3|13086.4|13083.6|13087.1|13084.3|13083.9|13081.1|173
1728982800000|2024-10-15 09:00:00|13086.3|13083.5|13086.3|13083.5|13086.6|13083.8|13085|13082.2|127
1728983100000|2024-10-15 09:05:00|13086.1|13083.3|13088.8|13086|13088.9|13086.1|13085.9|13083.3|191
1728983400000|2024-10-15 09:10:00|13088.9|13086.1|13088.6|13087|13089.5|13087.5|13088.5|13085.7|144
1728983700000|2024-10-15 09:15:00|13088.7|13087.1|13083.9|13081.1|13088.8|13087.2|13083.3|13081|194
1728984000000|2024-10-15 09:20:00|13084|13081.2|13084.9|13083.3|13085.6|13083.8|13083.8|13081|144
1728984300000|2024-10-15 09:25:00|13085.3|13083.7|13086.5|13084.9|13087.8|13086|13085.3|13083|144
1728984600000|2024-10-15 09:30:00|13086.6|13085|13086.9|13085.3|13087.6|13086|13086.4|13084.8|132
1728984900000|2024-10-15 09:35:00|13087|13085.4|13086.5|13084.9|13087.5|13085.9|13086.2|13084.6|87
1728985200000|2024-10-15 09:40:00|13086.6|13085|13086.6|13085|13087.5|13085.9|13085.3|13083.7|138
1728985500000|2024-10-15 09:45:00|13086.5|13084.9|13086.2|13084.6|13086.7|13085.1|13085.2|13083.6|123
1728985800000|2024-10-15 09:50:00|13086.3|13084.7|13082.6|13081|13086.6|13085|13082.3|13080.7|235
1728986100000|2024-10-15 09:55:00|13082.7|13081.1|13082.8|13081.2|13084.1|13082.5|13082.1|13080.5|190
1728986400000|2024-10-15 10:00:00|13082.7|13081.1|13082.8|13081.2|13084.2|13082.6|13082.1|13080.5|133
1728986700000|2024-10-15 10:05:00|13082.7|13081.1|13084|13081.2|13084.6|13082.6|13082.1|13080.5|193
1728987000000|2024-10-15 10:10:00|13083.4|13081.8|13085.3|13083.7|13085.5|13083.9|13083.2|13081.2|199
1728987300000|2024-10-15 10:15:00|13085.2|13083.6|13088|13086.4|13088.2|13086.6|13085.2|13083.6|153
1728987600000|2024-10-15 10:20:00|13087.9|13086.3|13085.4|13083.8|13089|13086.4|13085.4|13083.8|215
1728987900000|2024-10-15 10:25:00|13085.5|13083.9|13084.7|13083.1|13086.5|13083.9|13084.3|13081.8|165
1728988200000|2024-10-15 10:30:00|13084.8|13083.2|13083.7|13082.1|13085.5|13083.2|13083.6|13080.9|158
1728988500000|2024-10-15 10:35:00|13083.6|13082|13085.8|13084.2|13086.8|13084.7|13083.2|13081.6|154
1728988800000|2024-10-15 10:40:00|13085.9|13084.3|13089.2|13086.4|13089.2|13087|13085.8|13084.2|157
1728989100000|2024-10-15 10:45:00|13089.1|13086.3|13088.5|13086.9|13089.4|13087|13087.4|13085.5|145
1728989400000|2024-10-15 10:50:00|13088.6|13087|13087.3|13085.7|13088.6|13087|13087.2|13085.6|128
1728989700000|2024-10-15 10:55:00|13087.4|13085.8|13089.4|13087.8|13089.4|13087.8|13087.3|13085.7|181
1728990000000|2024-10-15 11:00:00|13089.6|13088|13090.5|13088.9|13091|13089.1|13089.2|13087.6|193
1728990300000|2024-10-15 11:05:00|13090.6|13089|13092.4|13090.8|13092.6|13091|13090.2|13088.4|136
1728990600000|2024-10-15 11:10:00|13092.5|13090.9|13093.6|13090.8|13093.6|13091.7|13091.6|13089.5|149
1728990900000|2024-10-15 11:15:00|13093.5|13090.7|13092.7|13089.9|13093.9|13091.6|13092.5|13089.7|105
1728991200000|2024-10-15 11:20:00|13091.3|13089.7|13092.1|13090.5|13092.7|13090.8|13091.3|13089.6|126
1728991500000|2024-10-15 11:25:00|13092|13090.4|13091.7|13090.1|13092.5|13090.9|13090.6|13089|167
1728991800000|2024-10-15 11:30:00|13091.6|13090|13090.1|13088.5|13091.6|13090|13089.8|13088.2|122
1728992100000|2024-10-15 11:35:00|13090.2|13088.6|13089.9|13088.3|13090.4|13088.8|13089.3|13087.7|154
1728992400000|2024-10-15 11:40:00|13090|13088.4|13089|13087.4|13090.5|13088.9|13088.4|13086.8|202
1728992700000|2024-10-15 11:45:00|13089.1|13087.5|13086|13084.4|13089.5|13087.9|13086|13084.4|227
1728993000000|2024-10-15 11:50:00|13086.1|13084.5|13087.3|13085.7|13087.5|13085.9|13085.3|13083.7|210
1728993300000|2024-10-15 11:55:00|13087.4|13085.8|13089.2|13087.6|13090.7|13089.1|13087.3|13085.7|233
1728993600000|2024-10-15 12:00:00|13089.3|13087.7|13090.1|13087.3|13091.7|13090.1|13089.2|13087.2|245
1728993900000|2024-10-15 12:05:00|13090.2|13087.4|13090.3|13087.5|13091|13088.2|13089.3|13086.5|126
1728994200000|2024-10-15 12:10:00|13090.2|13087.4|13088.1|13086.5|13090.9|13089.1|13088|13086.4|173
1728994500000|2024-10-15 12:15:00|13088.2|13086.6|13086.4|13084.8|13089.3|13087.7|13086.1|13084.5|229
1728994800000|2024-10-15 12:20:00|13086.5|13084.9|13087.6|13084.8|13088|13086.4|13086.3|13084.7|173
1728995100000|2024-10-15 12:25:00|13087.5|13084.7|13090.4|13081.8|13090.4|13086.8|13086.9|13081.8|161
1728995400000|2024-10-15 12:30:00|13090.2|13081.7|13085.4|13083.8|13090.2|13085.4|13085.3|13081.6|208
1728995700000|2024-10-15 12:35:00|13085.3|13083.7|13081.8|13079|13085.4|13083.7|13081.6|13078.8|259
1728996000000|2024-10-15 12:40:00|13081.9|13079.1|13084.4|13082.8|13084.7|13083.1|13080.3|13078.1|257
1728996300000|2024-10-15 12:45:00|13084.3|13082.7|13086.2|13084.6|13087|13085|13084.1|13082.3|310
1728996600000|2024-10-15 12:50:00|13086.3|13084.7|13086.7|13083.9|13087.6|13085.3|13085.6|13083.1|216
1728996900000|2024-10-15 12:55:00|13086.9|13084.1|13081.7|13078.9|13087.2|13084.4|13081.2|13078.4|257
1728997200000|2024-10-15 13:00:00|13081.6|13078.8|13080.7|13077.9|13082.1|13079.3|13080.3|13077.5|199
1728997500000|2024-10-15 13:05:00|13080.5|13077.7|13082.6|13079.8|13082.7|13079.9|13079.4|13076.6|202
1728997800000|2024-10-15 13:10:00|13082.7|13079.9|13080.2|13077.4|13083.3|13080.5|13079.7|13076.9|201
1728998100000|2024-10-15 13:15:00|13080.1|13077.3|13078.7|13075.9|13080.2|13077.5|13078.6|13075.8|187
1728998400000|2024-10-15 13:20:00|13078.8|13076|13079|13076.2|13079.2|13076.4|13076.1|13073.4|171
1728998700000|2024-10-15 13:25:00|13078.7|13075.9|13078.3|13075.5|13080.1|13077.8|13077.5|13075.2|189
1728999000000|2024-10-15 13:30:00|13078.2|13075.4|13078.4|13075.6|13079.2|13077.2|13076.4|13074.2|191
1728999300000|2024-10-15 13:35:00|13078.5|13075.7|13081.4|13078.6|13081.6|13078.8|13077.9|13075.5|224
1728999600000|2024-10-15 13:40:00|13081.3|13078.5|13081.1|13078.3|13083.7|13080.9|13080.2|13077.9|173
1728999900000|2024-10-15 13:45:00|13081.2|13078.4|13081.3|13078.5|13082.3|13079.9|13080.2|13078|174
1729000200000|2024-10-15 13:50:00|13081.5|13078.7|13082.1|13079.3|13082.6|13079.9|13079.7|13076.9|163
1729000500000|2024-10-15 13:55:00|13082|13079.2|13083.3|13081.7|13084|13082.2|13081.7|13078.9|151
1729000800000|2024-10-15 14:00:00|13083.4|13081.8|13084.6|13081.8|13086.2|13083.6|13083.4|13080.9|166
1729001100000|2024-10-15 14:05:00|13084.7|13081.9|13085.4|13083.8|13086.2|13084.6|13083.7|13081.5|173
1729001400000|2024-10-15 14:10:00|13085.3|13083.7|13088.4|13085.6|13088.4|13085.6|13084.9|13082.7|138
1729001700000|2024-10-15 14:15:00|13088.2|13085.4|13084.5|13081.7|13088.6|13086.2|13084.5|13081.7|156
1729002000000|2024-10-15 14:20:00|13084.4|13081.6|13085.1|13082.3|13085.2|13082.4|13081.7|13078.9|204
1729002300000|2024-10-15 14:25:00|13085.2|13082.4|13086.4|13083.6|13087.2|13084.4|13084.6|13081.8|221
1729002600000|2024-10-15 14:30:00|13086.6|13083.8|13089.5|13086.7|13090.2|13087.4|13086.6|13083.8|270
1729002900000|2024-10-15 14:35:00|13089.4|13086.6|13089.8|13087|13091.9|13089.1|13089|13086.2|226
1729003200000|2024-10-15 14:40:00|13089.9|13087.1|13088|13085.2|13091.1|13088.3|13087.7|13084.9|214
1729003500000|2024-10-15 14:45:00|13088.1|13085.3|13085.4|13083.8|13090.7|13088.4|13085.1|13083.2|273
1729003800000|2024-10-15 14:50:00|13085.5|13083.9|13085.1|13082.3|13086.8|13084.4|13083.5|13080.7|264
1729004100000|2024-10-15 14:55:00|13085.2|13082.4|13086.4|13084.8|13086.8|13085|13083.5|13081.7|257
1729004400000|2024-10-15 15:00:00|13086.3|13084.7|13090.5|13087.7|13090.8|13088|13086.1|13084.5|265
1729004700000|2024-10-15 15:05:00|13090.2|13087.4|13089.6|13088|13091.6|13089.4|13089.5|13087.2|194
1729005000000|2024-10-15 15:10:00|13089.5|13087.9|13087.2|13084.4|13091.1|13089.1|13087.2|13084.4|189
1729005300000|2024-10-15 15:15:00|13087.3|13084.5|13087.7|13086.1|13089|13086.6|13087.3|13084.5|152
1729005600000|2024-10-15 15:20:00|13087.6|13086|13090.6|13087.8|13090.7|13087.9|13086.9|13085.3|116
1729005900000|2024-10-15 15:25:00|13090.5|13087.7|13088.8|13086|13090.5|13088|13087.8|13085.8|137
1729006200000|2024-10-15 15:30:00|13088.7|13085.9|13088.9|13086.1|13089.1|13086.5|13087.6|13084.8|150
1729006500000|2024-10-15 15:35:00|13089|13086.2|13089.8|13088.2|13089.8|13088.2|13088.3|13085.7|159
1729006800000|2024-10-15 15:40:00|13089.7|13088.1|13090.9|13089.3|13091.3|13089.7|13089.7|13088.1|129
1729007100000|2024-10-15 15:45:00|13091|13089.4|13095.1|13092.3|13095.2|13093.2|13091|13089.4|166
1729007400000|2024-10-15 15:50:00|13095.2|13092.4|13096.1|13093.3|13096.8|13094.7|13093.1|13091.4|131
1729007700000|2024-10-15 15:55:00|13096.3|13093.5|13095.5|13092.7|13096.7|13094.7|13094.7|13092.4|151
1729008000000|2024-10-15 16:00:00|13095.4|13092.6|13096.1|13093.3|13096.8|13094.4|13095.1|13092.4|122
1729008300000|2024-10-15 16:05:00|13095.4|13093.8|13094.9|13092.1|13096.3|13094.2|13093.8|13091.6|200
1729008600000|2024-10-15 16:10:00|13094.8|13092|13092.8|13091.2|13095.2|13093.1|13092.7|13090.7|164
1729008900000|2024-10-15 16:15:00|13092.9|13091.3|13093.7|13092.1|13094.9|13092.4|13091.8|13089.7|146
1729009200000|2024-10-15 16:20:00|13094|13092.4|13097.8|13095|13097.8|13095|13093.9|13092.2|163
1729009500000|2024-10-15 16:25:00|13097.9|13095.1|13097.1|13095.5|13097.9|13096.2|13096.3|13094.7|154
1729009800000|2024-10-15 16:30:00|13097.2|13095.6|13097.4|13095.8|13098.8|13096.7|13096.6|13095|143
1729010100000|2024-10-15 16:35:00|13097.5|13095.9|13097.3|13095.7|13098.6|13097|13096.4|13094.8|135
1729010400000|2024-10-15 16:40:00|13097.5|13095.9|13098.6|13097|13098.6|13097|13097|13095.4|113
1729010700000|2024-10-15 16:45:00|13098.5|13096.9|13097.4|13095.8|13099.5|13097.9|13097.3|13095.5|83
1729011000000|2024-10-15 16:50:00|13097.5|13095.9|13096.7|13095.1|13097.8|13096.2|13096|13094.4|108
1729011300000|2024-10-15 16:55:00|13096.9|13095.3|13097.6|13096|13098.2|13096.1|13095.9|13094.3|138
1729011600000|2024-10-15 17:00:00|13097.9|13096.3|13100.5|13097.7|13100.5|13097.7|13097.9|13095.5|164
1729011900000|2024-10-15 17:05:00|13100.7|13097.9|13100.8|13098|13101.1|13098.3|13100.2|13097.4|216
1729012200000|2024-10-15 17:10:00|13101|13098.2|13101.7|13098.9|13103.1|13100.3|13100.7|13097.9|181
1729012500000|2024-10-15 17:15:00|13101.8|13099|13102.1|13100.5|13102.5|13100.9|13100.5|13098.6|172
1729012800000|2024-10-15 17:20:00|13102|13100.4|13103.7|13102.1|13104.5|13102.2|13101.9|13100.3|114
1729013100000|2024-10-15 17:25:00|13104.2|13102.6|13104.5|13102.9|13105.3|13103.7|13103.7|13101.6|136
1729013400000|2024-10-15 17:30:00|13104.6|13103|13104.2|13102.6|13105.5|13103.9|13103.6|13102|125
1729013700000|2024-10-15 17:35:00|13104|13102.4|13104.5|13102.9|13105.1|13103.5|13103.8|13102.2|116
1729014000000|2024-10-15 17:40:00|13104.4|13102.8|13104.7|13103.1|13105.7|13104.1|13103.7|13102.1|145
1729014300000|2024-10-15 17:45:00|13104.5|13102.9|13104.3|13102.7|13105.4|13103.8|13103.6|13102|132
1729014600000|2024-10-15 17:50:00|13104.4|13102.8|13105.2|13103.6|13106.5|13104.7|13104.2|13102.5|140
1729014900000|2024-10-15 17:55:00|13105.3|13103.7|13104.5|13102.9|13105.8|13104.2|13103.7|13102.1|143
1729015200000|2024-10-15 18:00:00|13104.4|13102.8|13102.8|13101.2|13104.5|13102.9|13102|13100.1|180
1729015500000|2024-10-15 18:05:00|13102.9|13101.3|13100.3|13098.7|13103.6|13102|13100.2|13098.4|154
1729015800000|2024-10-15 18:10:00|13100.2|13098.6|13099.8|13098.2|13100.4|13098.8|13098.8|13097.2|124
1729016100000|2024-10-15 18:15:00|13099.7|13098.1|13099.9|13098.3|13101.1|13099.5|13099.6|13098|131
1729016400000|2024-10-15 18:20:00|13100|13098.4|13099.8|13098.2|13101|13099.4|13099.4|13097.8|148
1729016700000|2024-10-15 18:25:00|13099.7|13098.1|13100.1|13098.5|13101.2|13099.6|13099.6|13098|148
1729017000000|2024-10-15 18:30:00|13100|13098.4|13099.4|13097.8|13100.6|13099|13099.1|13097.5|149
1729017300000|2024-10-15 18:35:00|13099.2|13097.6|13098.6|13097|13099.9|13098.3|13098.4|13096.8|141
1729017600000|2024-10-15 18:40:00|13098|13096.4|13098.5|13096.9|13099.1|13097.5|13097.4|13095.8|141
1729017900000|2024-10-15 18:45:00|13098.4|13096.8|13099.4|13097.8|13100.2|13098.6|13098.4|13096.8|185
1729018200000|2024-10-15 18:50:00|13099.3|13097.7|13097.4|13095.8|13099.8|13098.2|13097.4|13095.8|176
1729018500000|2024-10-15 18:55:00|13097.7|13096.1|13098.5|13096.9|13098.6|13097|13097.1|13095.5|157
1729018800000|2024-10-15 19:00:00|13098.6|13097|13099.3|13097.7|13099.5|13097.9|13097.7|13096.1|218
1729019100000|2024-10-15 19:05:00|13099.2|13097.6|13098.1|13096.5|13099.4|13097.8|13097.8|13096.2|200
1729019400000|2024-10-15 19:10:00|13098.2|13096.6|13097.4|13095.8|13098.9|13097.3|13097|13095.4|164
1729019700000|2024-10-15 19:15:00|13097.3|13095.7|13097.1|13095.5|13097.7|13096.1|13096.3|13094.7|140
1729020000000|2024-10-15 19:20:00|13097|13095.4|13097.4|13095.8|13098.4|13096.2|13096.5|13094.9|186
1729020300000|2024-10-15 19:25:00|13097.2|13095.6|13097.4|13095.8|13097.9|13096.3|13096.5|13094.9|147
1729020600000|2024-10-15 19:30:00|13097.5|13095.9|13098.3|13096.7|13098.6|13097|13097.5|13095.9|108
1729020900000|2024-10-15 19:35:00|13098.5|13096.9|13097.9|13096.3|13099|13097.1|13096.9|13095.3|163
1729021200000|2024-10-15 19:40:00|13098|13096.4|13097.7|13096.1|13099.3|13097.7|13097.2|13095.6|195
1729021500000|2024-10-15 19:45:00|13097.6|13096|13098.7|13097.1|13099.8|13098.2|13097.6|13096|171
1729021800000|2024-10-15 19:50:00|13098.6|13097|13098.3|13095.5|13099.8|13098.2|13098.2|13095.4|194
1729022100000|2024-10-15 19:55:00|13098.2|13095.4|13096.8|13095.2|13098.3|13095.9|13095.7|13094.1|274
1729022400000|2024-10-15 20:00:00|13096.7|13095.1|13095.1|13092.3|13096.7|13095.1|13094.3|13092|153
1729022700000|2024-10-15 20:05:00|13095|13092.2|13094.3|13092.7|13095.4|13093.8|13094.2|13092.1|84
1729023000000|2024-10-15 20:10:00|13094.2|13092.6|13095.1|13093.5|13095.3|13093.7|13094.2|13092.6|86
1729023300000|2024-10-15 20:15:00|13095|13093.4|13096|13094.4|13096.4|13094.8|13094.5|13092.9|114
1729023600000|2024-10-15 20:20:00|13096.1|13094.5|13094.5|13092.9|13096.3|13094.7|13094.4|13092.8|74
1729023900000|2024-10-15 20:25:00|13094.4|13092.8|13094.5|13092.9|13095.6|13094|13094.3|13092.1|57
1729024200000|2024-10-15 20:30:00|13094.4|13092.8|13094.4|13092.8|13095.6|13094|13094.3|13092.7|82
1729024500000|2024-10-15 20:35:00|13094.5|13092.9|13094.8|13092|13096.2|13093.6|13094.3|13091.9|98
1729024800000|2024-10-15 20:40:00|13095|13092.2|13095.2|13092.4|13095.3|13092.5|13094.9|13092.1|60
1729025100000|2024-10-15 20:45:00|13095.3|13092.5|13095.5|13092.7|13096|13093.1|13095.2|13091.6|206
1729025400000|2024-10-15 20:50:00|13095.9|13092.1|13096.1|13091.9|13096.5|13092.8|13095.4|13091.2|261
1729025700000|2024-10-15 20:55:00|13096.6|13092.3|13096.7|13090.3|13097.7|13092.5|13095.8|13089.3|138
1729026000000|2024-10-15 21:00:00|13098.3|13088.6|13099.8|13083.8|13101.2|13088.6|13098.3|13083.8|5
1729026300000|2024-10-15 21:05:00|13099.7|13083.7|13100|13084|13100.7|13084.7|13099.7|13083.7|108
1729026600000|2024-10-15 21:10:00|13100.1|13084.1|13100.2|13084.2|13101.1|13085.1|13099.2|13083.2|385
1729026900000|2024-10-15 21:15:00|13100.7|13084.7|13100.3|13084.3|13100.7|13084.7|13098.9|13082.9|179
1729027200000|2024-10-15 21:20:00|13100.4|13084.4|13100.2|13084.2|13101.1|13085.1|13099.2|13083.2|327
1729027500000|2024-10-15 21:25:00|13100.4|13084.4|13100|13084|13101.1|13085.1|13099.4|13083.4|552
1729027800000|2024-10-15 21:30:00|13100.5|13084.5|13101.4|13085.4|13101.8|13085.8|13099.4|13083.4|144
1729028100000|2024-10-15 21:35:00|13101.3|13085.3|13098.5|13082.5|13101.4|13085.4|13098.5|13082.5|86
1729028400000|2024-10-15 21:40:00|13098.8|13082.8|13099.7|13084.9|13100.1|13084.9|13096.5|13080.5|140
1729028700000|2024-10-15 21:45:00|13099.5|13084.8|13098.6|13082.6|13101.5|13085.5|13098.2|13082.2|106
1729029000000|2024-10-15 21:50:00|13098.3|13082.3|13101.9|13085.9|13102.8|13086.8|13097.5|13081.5|364
1729029300000|2024-10-15 21:55:00|13102.3|13086.3|13097.5|13088.6|13102.8|13089|13093.9|13078.3|494
1729029600000|2024-10-15 22:00:00|13097.4|13088.5|13099.5|13087.8|13102.2|13089|13097.4|13084.6|326
1729029900000|2024-10-15 22:05:00|13099.4|13087.9|13097.7|13090.8|13100.1|13090.9|13097.3|13086.5|224
1729030200000|2024-10-15 22:10:00|13097.6|13090.9|13095.3|13091|13097.6|13091.7|13095.3|13090.4|78
1729030500000|2024-10-15 22:15:00|13095.6|13090.9|13095.2|13090.2|13095.6|13090.9|13093.6|13089.1|86
1729030800000|2024-10-15 22:20:00|13095.1|13090.4|13095.2|13091.2|13095.7|13092.3|13094.5|13090.4|65
1729031100000|2024-10-15 22:25:00|13095.3|13091.3|13094.7|13091.9|13095.3|13092|13094.6|13091.2|21
1729031400000|2024-10-15 22:30:00|13094.6|13091.8|13095.9|13093.1|13096.6|13093.1|13094.4|13091.1|60
1729031700000|2024-10-15 22:35:00|13095.7|13092.9|13098.8|13095.1|13099.3|13095.6|13095.7|13092.5|77
1729032000000|2024-10-15 22:40:00|13098.7|13095.2|13100.2|13096.4|13100.2|13096.6|13098.3|13095|61
1729032300000|2024-10-15 22:45:00|13100.4|13096.5|13099.5|13096.7|13100.6|13097.3|13099.3|13096.1|85
1729032600000|2024-10-15 22:50:00|13099.9|13096.3|13099|13095.4|13099.9|13096.8|13098.6|13095.3|44
1729032900000|2024-10-15 22:55:00|13098.9|13095.8|13097.3|13093.6|13099.1|13095.8|13096.7|13093.4|50
1729033200000|2024-10-15 23:00:00|13096.9|13094.1|13098.9|13096.1|13098.9|13096.1|13096.6|13093.8|82
1729033500000|2024-10-15 23:05:00|13098.8|13096|13100.7|13097.9|13100.9|13098.1|13098.7|13095.9|57
1729033800000|2024-10-15 23:10:00|13100.8|13098|13100.7|13097.9|13101|13098.2|13100.3|13097.5|42
1729034100000|2024-10-15 23:15:00|13100.6|13097.8|13098.5|13095.7|13100.8|13098|13098|13095.2|54
1729034400000|2024-10-15 23:20:00|13098.6|13095.8|13098.6|13095.8|13098.8|13096|13098.1|13095.3|46
1729034700000|2024-10-15 23:25:00|13098.5|13095.7|13098.6|13095.8|13098.9|13096.1|13098.3|13095.5|30
1729035000000|2024-10-15 23:30:00|13098.7|13095.9|13098.5|13095.7|13098.7|13095.9|13098.3|13095.5|21
1729035300000|2024-10-15 23:35:00|13098.4|13095.6|13095.3|13092.5|13098.4|13095.6|13094.8|13092|87
1729035600000|2024-10-15 23:40:00|13095.4|13092.6|13095|13092.2|13096.5|13093.7|13095|13092.2|44
1729035900000|2024-10-15 23:45:00|13095.1|13092.3|13097.4|13094.6|13097.7|13094.9|13094.3|13091.5|85
1729036200000|2024-10-15 23:50:00|13097.5|13094.7|13098.4|13095.6|13098.5|13095.7|13096.3|13093.5|125
1729036500000|2024-10-15 23:55:00|13098.5|13095.7|13100.1|13097.3|13100.8|13098|13096.9|13094.1|192
1729036800000|2024-10-16 00:00:00|13100.3|13097.5|13100.7|13097.9|13101.6|13098.8|13097.8|13095|202
1729037100000|2024-10-16 00:05:00|13100.8|13098|13105|13102.2|13105.8|13103|13100.7|13097.9|276
1729037400000|2024-10-16 00:10:00|13104.8|13102|13102.8|13100|13105.9|13103.1|13102.5|13099.7|228
1729037700000|2024-10-16 00:15:00|13102.9|13100.1|13102|13099.2|13105|13102.2|13101.9|13099.1|182
1729038000000|2024-10-16 00:20:00|13101.9|13099.1|13099|13096.2|13102.5|13099.7|13098.4|13095.6|170
1729038300000|2024-10-16 00:25:00|13098.9|13096.1|13100.8|13098|13101|13098.2|13097.4|13094.8|159
1729038600000|2024-10-16 00:30:00|13100.9|13098.1|13098.7|13095.9|13100.9|13098.1|13098.1|13095.3|188
1729038900000|2024-10-16 00:35:00|13098.6|13095.8|13096.7|13093.9|13098.8|13096|13096.6|13093.8|133
1729039200000|2024-10-16 00:40:00|13096.8|13094|13098.2|13095.4|13099.3|13096.5|13096.6|13093.8|138
1729039500000|2024-10-16 00:45:00|13098.1|13095.3|13099.8|13097|13100.5|13097.7|13098.1|13095.3|138
1729039800000|2024-10-16 00:50:00|13099.7|13096.9|13098.9|13097.3|13100.1|13097.5|13098.5|13096.3|115
1729040100000|2024-10-16 00:55:00|13099.1|13097.5|13097.9|13096.3|13099.7|13097.8|13096.8|13094.5|166
1729040400000|2024-10-16 01:00:00|13097.8|13096.2|13096.1|13094.5|13098.8|13097.2|13096|13094.4|143
1729040700000|2024-10-16 01:05:00|13096|13094.4|13097.8|13095|13098|13095.2|13095.2|13093.6|164
1729041000000|2024-10-16 01:10:00|13097.9|13095.1|13098.1|13095.3|13099.1|13096.7|13095.3|13093.2|169
1729041300000|2024-10-16 01:15:00|13098.2|13095.4|13096.6|13093.8|13098.8|13096.8|13094.3|13092.3|217
1729041600000|2024-10-16 01:20:00|13096.7|13093.9|13097.5|13094.7|13098|13095.8|13094.4|13092.2|203
1729041900000|2024-10-16 01:25:00|13097.6|13094.8|13096.8|13095.2|13098.2|13096.1|13096.3|13094.2|139
1729042200000|2024-10-16 01:30:00|13096.7|13095.1|13096.8|13095.2|13097|13095.4|13092.9|13091.3|256
1729042500000|2024-10-16 01:35:00|13096.9|13095.3|13091.3|13089.7|13098.2|13096.6|13091.2|13089|332
1729042800000|2024-10-16 01:40:00|13091.2|13089.6|13085.6|13084|13091.3|13089.7|13085.3|13082.9|265
1729043100000|2024-10-16 01:45:00|13085.4|13083.8|13087.4|13085.8|13087.4|13085.8|13085.2|13083|214
1729043400000|2024-10-16 01:50:00|13087.3|13085.7|13086.3|13084.7|13088.1|13086.5|13086|13084|197
1729043700000|2024-10-16 01:55:00|13086.4|13084.8|13085.4|13083.8|13088.3|13086.7|13085.4|13083.8|186
1729044000000|2024-10-16 02:00:00|13085.3|13083.7|13086|13084.4|13086.8|13084.6|13084.3|13082.3|218
1729044300000|2024-10-16 02:05:00|13086.1|13084.5|13087.2|13085.6|13088.6|13086.6|13085.4|13083.8|180
1729044600000|2024-10-16 02:10:00|13087.3|13085.7|13086.7|13085.1|13087.4|13085.8|13085.7|13084.1|218
1729044900000|2024-10-16 02:15:00|13086.8|13085.2|13088.6|13085.8|13088.8|13086.8|13086.3|13084.7|165
1729045200000|2024-10-16 02:20:00|13088.5|13085.7|13086.4|13083.6|13088.9|13086.7|13084.7|13082.5|216
1729045500000|2024-10-16 02:25:00|13086.3|13083.5|13087.6|13086|13088.4|13086.8|13086.3|13083.5|165
1729045800000|2024-10-16 02:30:00|13087.5|13085.9|13087|13084.2|13088.5|13086.9|13086.4|13083.6|154
1729046100000|2024-10-16 02:35:00|13086.9|13084.1|13084.3|13082.7|13086.9|13084.8|13083.9|13081.9|106
1729046400000|2024-10-16 02:40:00|13084.2|13082.6|13085.5|13082.7|13085.6|13083.7|13084.2|13081.8|137
1729046700000|2024-10-16 02:45:00|13085.4|13082.6|13083.2|13081.6|13085.4|13082.7|13082|13079.9|123
1729047000000|2024-10-16 02:50:00|13083.3|13081.7|13082.3|13080.7|13084.2|13082.6|13082.2|13080.6|118
1729047300000|2024-10-16 02:55:00|13082.4|13080.8|13080.6|13079|13082.4|13080.8|13080.3|13078.7|130
1729047600000|2024-10-16 03:00:00|13080.7|13079.1|13080.6|13079|13081.5|13079.9|13080.3|13078.7|112
1729047900000|2024-10-16 03:05:00|13081.3|13078.5|13082|13080.4|13083|13081.4|13079.1|13077.5|209
1729048200000|2024-10-16 03:10:00|13081.9|13080.3|13078.2|13076.6|13082.2|13080.5|13078.1|13076.2|233
1729048500000|2024-10-16 03:15:00|13078.1|13076.5|13080.3|13077.5|13080.3|13078.1|13077.3|13075.5|192
1729048800000|2024-10-16 03:20:00|13080.6|13077.8|13079|13076.2|13081.1|13078.3|13078.3|13076|227
1729049100000|2024-10-16 03:25:00|13079.1|13076.3|13080.7|13079.1|13081.4|13079.4|13078.1|13075.3|210
1729049400000|2024-10-16 03:30:00|13080.6|13079|13080.1|13078.5|13081.8|13080.2|13080|13078.4|149
1729049700000|2024-10-16 03:35:00|13080|13078.4|13081.1|13078.3|13082.5|13080.2|13079.8|13078|187
1729050000000|2024-10-16 03:40:00|13081|13078.2|13080.4|13078.8|13081.1|13079|13079.3|13077.7|105
1729050300000|2024-10-16 03:45:00|13080.3|13078.7|13080.4|13078.8|13081.6|13080|13080.2|13078.6|110
1729050600000|2024-10-16 03:50:00|13080.5|13078.9|13080.5|13078.9|13081.5|13079.9|13079.8|13078.2|119
1729050900000|2024-10-16 03:55:00|13080.6|13079|13082|13080.4|13082.4|13080.8|13080.3|13078.7|147
1729051200000|2024-10-16 04:00:00|13081.9|13080.3|13081.3|13079.7|13082.2|13080.4|13081|13079.3|134
1729051500000|2024-10-16 04:05:00|13081.4|13079.8|13080.8|13079.2|13081.6|13080|13080.6|13079|100
1729051800000|2024-10-16 04:10:00|13080.9|13079.3|13082.4|13080.8|13082.9|13080.9|13080.8|13079.2|100
1729052100000|2024-10-16 04:15:00|13082.5|13080.9|13083.1|13080.3|13085|13082.4|13082.3|13079.9|121
1729052400000|2024-10-16 04:20:00|13083|13080.2|13082.9|13080.1|13084.4|13081.6|13082.5|13080|128
1729052700000|2024-10-16 04:25:00|13083|13080.2|13081.6|13080|13083.3|13081.7|13081.5|13079.4|76
1729053000000|2024-10-16 04:30:00|13081.7|13080.1|13082.1|13080.5|13082.6|13081|13081.1|13079.5|93
1729053300000|2024-10-16 04:35:00|13082|13080.4|13081.8|13080.2|13082.8|13081.2|13081.4|13079.8|94
1729053600000|2024-10-16 04:40:00|13081.9|13080.3|13081.8|13079|13082.3|13080.3|13081.2|13078.4|116
1729053900000|2024-10-16 04:45:00|13081.9|13079.1|13083.6|13082|13083.7|13082.1|13080.9|13079|77
1729054200000|2024-10-16 04:50:00|13083.7|13082.1|13085|13083.4|13085.2|13083.6|13083.4|13081.8|75
1729054500000|2024-10-16 04:55:00|13085.1|13083.5|13084.5|13082.9|13085.3|13083.6|13084.3|13082.5|78
1729054800000|2024-10-16 05:00:00|13084.4|13082.8|13084|13082.4|13085.2|13083.6|13083.9|13082.3|108
1729055100000|2024-10-16 05:05:00|13084.1|13082.5|13085.9|13084.3|13086.5|13084.9|13084|13082.4|106
1729055400000|2024-10-16 05:10:00|13085.8|13084.2|13085.9|13084.3|13086|13084.4|13085|13083.4|85
1729055700000|2024-10-16 05:15:00|13085.8|13084.2|13086.7|13085.1|13087.6|13086|13085.3|13083.7|123
1729056000000|2024-10-16 05:20:00|13086.8|13085.2|13086.3|13084.7|13086.8|13085.2|13086.1|13084.5|95
1729056300000|2024-10-16 05:25:00|13086.2|13084.6|13086.1|13084.5|13086.9|13085.3|13086|13084.4|84
1729056600000|2024-10-16 05:30:00|13085.6|13084|13085.4|13083.8|13086|13084.4|13085.1|13083.5|80
1729056900000|2024-10-16 05:35:00|13085.5|13083.9|13086.1|13083.3|13086.2|13084.6|13085.1|13083.2|91
1729057200000|2024-10-16 05:40:00|13086|13083.2|13084.3|13082.7|13086.1|13084.1|13084.1|13082.5|73
1729057500000|2024-10-16 05:45:00|13084.2|13082.6|13084.2|13082.6|13084.6|13083|13083.9|13082.3|67
1729057800000|2024-10-16 05:50:00|13084.3|13082.7|13085.2|13083.6|13085.4|13083.8|13084.1|13082.5|105
1729058100000|2024-10-16 05:55:00|13085.3|13083.7|13086.3|13084.7|13086.7|13085.1|13085.2|13083.6|84
1729058400000|2024-10-16 06:00:00|13085.8|13084.2|13089.9|13087.1|13092.9|13090.1|13085.7|13084.1|389
1729058700000|2024-10-16 06:05:00|13090.1|13087.3|13089.1|13086.3|13090.6|13088|13087|13084.8|277
1729059000000|2024-10-16 06:10:00|13089.3|13086.5|13090.6|13087.8|13090.9|13088.1|13088.8|13086|278
1729059300000|2024-10-16 06:15:00|13090.5|13087.7|13088.7|13087.1|13090.9|13088.1|13088|13085.8|188
1729059600000|2024-10-16 06:20:00|13088.8|13087.2|13091.1|13088.3|13092.9|13090.6|13088.7|13087.1|280
1729059900000|2024-10-16 06:25:00|13091|13088.2|13091|13088.2|13092.9|13090.1|13090.6|13087.8|273
1729060200000|2024-10-16 06:30:00|13090.9|13088.1|13093|13091.4|13093.4|13091.8|13090.9|13088.1|254
1729060500000|2024-10-16 06:35:00|13092.9|13091.3|13094.5|13091.7|13095.7|13092.9|13092.5|13090.9|200
1729060800000|2024-10-16 06:40:00|13094.7|13091.9|13092.3|13090.7|13095.4|13092.6|13092.1|13090.5|189
1729061100000|2024-10-16 06:45:00|13092.2|13090.6|13090|13088.4|13092.2|13090.6|13089.4|13087.8|147
1729061400000|2024-10-16 06:50:00|13089.9|13088.3|13089.5|13087.9|13092|13089.9|13088.4|13086.8|264
1729061700000|2024-10-16 06:55:00|13089.6|13088|13089.6|13088|13090.9|13089.3|13088.8|13087.2|237
1729062000000|2024-10-16 07:00:00|13089.7|13088.1|13090.2|13087.4|13091.4|13089|13089.5|13087.3|238
1729062300000|2024-10-16 07:05:00|13090.3|13087.5|13087.6|13086|13092.9|13090.1|13087.5|13085.9|265
1729062600000|2024-10-16 07:10:00|13087.7|13086.1|13088|13086.4|13089.1|13087.5|13087.6|13085.5|188
1729062900000|2024-10-16 07:15:00|13087.9|13086.3|13088.3|13086.7|13090.2|13088.6|13087.9|13086.3|135
1729063200000|2024-10-16 07:20:00|13088.4|13086.8|13088.7|13087.1|13089.9|13088.3|13087.3|13085.1|152
1729063500000|2024-10-16 07:25:00|13088.6|13087|13088.4|13085.6|13088.7|13087.1|13087.2|13085|156
1729063800000|2024-10-16 07:30:00|13088.5|13085.7|13089.5|13086.7|13089.7|13086.9|13087.5|13085.2|168
1729064100000|2024-10-16 07:35:00|13089.4|13086.6|13090.1|13088.5|13090.3|13088.7|13088.2|13086.6|159
1729064400000|2024-10-16 07:40:00|13090.2|13088.6|13091.8|13090.2|13093.9|13091.5|13089|13087.4|193
1729064700000|2024-10-16 07:45:00|13091.9|13090.3|13091.7|13090.1|13093.2|13091|13091.3|13089.1|164
1729065000000|2024-10-16 07:50:00|13091.6|13090|13091.6|13090|13092.4|13090.7|13090.6|13089|142
1729065300000|2024-10-16 07:55:00|13091.5|13089.9|13092.8|13091.2|13093.2|13091.6|13091.5|13089.7|186
1729065600000|2024-10-16 08:00:00|13092.7|13091.1|13094|13092.4|13094.5|13092.9|13092.2|13090.6|132
1729065900000|2024-10-16 08:05:00|13094.1|13092.5|13094|13092.4|13095.4|13093.7|13093.1|13091.5|153
1729066200000|2024-10-16 08:10:00|13094.1|13092.5|13097|13094.2|13097.3|13094.5|13094.1|13092.5|154
1729066500000|2024-10-16 08:15:00|13097.1|13094.3|13096.7|13095.1|13097.4|13095.8|13096.1|13093.7|161
1729066800000|2024-10-16 08:20:00|13096.8|13095.2|13096.8|13095.2|13098.1|13095.8|13096.1|13094.3|149
1729067100000|2024-10-16 08:25:00|13096.9|13095.3|13095.5|13093.9|13097.1|13095.5|13094.2|13092.6|158
1729067400000|2024-10-16 08:30:00|13095.6|13094|13094.7|13093.1|13096.2|13094.2|13093.9|13092.3|150
1729067700000|2024-10-16 08:35:00|13094.8|13093.2|13096.1|13094.5|13096.8|13095.2|13094.8|13093.2|163
1729068000000|2024-10-16 08:40:00|13096|13094.4|13096.4|13094.8|13097.5|13095.9|13096|13094.4|121
1729068300000|2024-10-16 08:45:00|13096.3|13094.7|13097.9|13096.3|13098.4|13096.8|13096.3|13094.7|193
1729068600000|2024-10-16 08:50:00|13097.8|13096.2|13095.3|13093.7|13098.2|13096.6|13094.6|13093|186
1729068900000|2024-10-16 08:55:00|13095.4|13093.8|13094.6|13091.8|13097|13095.4|13093.4|13091.7|228
1729069200000|2024-10-16 09:00:00|13094.5|13091.7|13094|13092.4|13095.6|13093.4|13093.3|13091|223
1729069500000|2024-10-16 09:05:00|13093.9|13092.3|13093.2|13091.6|13094.8|13092.8|13093|13091.3|177
1729069800000|2024-10-16 09:10:00|13093.3|13091.7|13091.1|13089.5|13094|13092.4|13090.2|13088.6|238
1729070100000|2024-10-16 09:15:00|13091.2|13089.6|13090.7|13087.9|13092.2|13089.8|13089|13086.2|221
1729070400000|2024-10-16 09:20:00|13090.8|13088|13090.4|13088.8|13090.9|13089.1|13089.5|13086.7|159
1729070700000|2024-10-16 09:25:00|13090.5|13088.9|13091|13088.2|13092.2|13089.8|13089.3|13087.3|206
1729071000000|2024-10-16 09:30:00|13091.1|13088.3|13089.5|13087.9|13091.8|13090.1|13089.5|13087.4|189
1729071300000|2024-10-16 09:35:00|13089.6|13088|13089.4|13086.6|13091.3|13089.5|13089.1|13086.6|163
1729071600000|2024-10-16 09:40:00|13089.3|13086.5|13091|13088.2|13092.2|13089.8|13089.3|13086.5|193
1729071900000|2024-10-16 09:45:00|13090.9|13088.1|13090.6|13089|13091.1|13089|13089.5|13087.3|138
1729072200000|2024-10-16 09:50:00|13090.7|13089.1|13090.6|13089|13091.4|13089.8|13089.2|13087|151
1729072500000|2024-10-16 09:55:00|13090.5|13088.9|13093.3|13091.7|13093.4|13091.8|13090.1|13088|174
1729072800000|2024-10-16 10:00:00|13093.4|13091.8|13092.9|13091.3|13095|13092.9|13092.6|13090.5|162
1729073100000|2024-10-16 10:05:00|13092.8|13091.2|13095.2|13092.4|13095.2|13093.3|13092.7|13091.1|152
1729073400000|2024-10-16 10:10:00|13095.3|13092.5|13094.2|13091.4|13095.4|13093.2|13093.3|13091.3|139
1729073700000|2024-10-16 10:15:00|13094.1|13091.3|13093.7|13092.1|13094.4|13092.8|13093.5|13091.3|81
1729074000000|2024-10-16 10:20:00|13093.6|13092|13091.7|13090.1|13093.7|13092.1|13091.6|13090|124
1729074300000|2024-10-16 10:25:00|13091.8|13090.2|13093.6|13090.8|13093.9|13091.2|13091.3|13089.7|184
1729074600000|2024-10-16 10:30:00|13093.5|13090.7|13093.7|13092.1|13094.1|13092.5|13092.4|13090.3|120
1729074900000|2024-10-16 10:35:00|13093.8|13092.2|13094.7|13093.1|13095.3|13093.7|13093.5|13091.9|97
1729075200000|2024-10-16 10:40:00|13094.8|13093.2|13095.2|13093.6|13096|13093.8|13094.4|13092.6|78
1729075500000|2024-10-16 10:45:00|13095.3|13093.7|13096.4|13094.8|13096.4|13094.8|13094.8|13093.2|97
1729075800000|2024-10-16 10:50:00|13096.3|13094.7|13098.9|13097.3|13099.3|13097.7|13096.3|13094.7|103
1729076100000|2024-10-16 10:55:00|13099|13097.4|13099.8|13097|13099.9|13097.9|13098.7|13097|71
1729076400000|2024-10-16 11:00:00|13099.3|13097.7|13101.9|13099.1|13101.9|13099.9|13098.8|13097.2|124
1729076700000|2024-10-16 11:05:00|13101.8|13099|13100.6|13097.8|13101.8|13099|13099.8|13097.8|112
1729077000000|2024-10-16 11:10:00|13100.5|13097.7|13099.3|13096.5|13100.5|13097.7|13098.5|13096|127
1729077300000|2024-10-16 11:15:00|13099.4|13096.6|13098.9|13096.1|13100|13097.2|13098.1|13095.3|96
1729077600000|2024-10-16 11:20:00|13098.8|13096|13099.6|13096.8|13099.9|13097.1|13097.9|13095.5|113
1729077900000|2024-10-16 11:25:00|13099.7|13096.9|13096.5|13093.7|13099.7|13096.9|13096.2|13093.4|179
1729078200000|2024-10-16 11:30:00|13096.3|13093.5|13092.1|13090.5|13096.3|13093.5|13091.9|13090.3|169
1729078500000|2024-10-16 11:35:00|13092.2|13090.6|13093.3|13091.7|13094|13091.8|13092.1|13090.4|122
1729078800000|2024-10-16 11:40:00|13093.4|13091.8|13094.7|13093.1|13095.1|13093.5|13093.4|13091.8|110
1729079100000|2024-10-16 11:45:00|13094.9|13093.3|13094.1|13091.3|13095.1|13093.5|13093.1|13090.8|127
1729079400000|2024-10-16 11:50:00|13094|13091.2|13092|13090.4|13094.1|13091.3|13092|13089.8|126
1729079700000|2024-10-16 11:55:00|13091.9|13090.3|13090.9|13089.3|13092.5|13090.9|13090.8|13088.7|114
1729080000000|2024-10-16 12:00:00|13090.8|13089.2|13090.9|13088.1|13092.2|13090.4|13090.3|13088|176
1729080300000|2024-10-16 12:05:00|13091|13088.2|13090.9|13088.1|13092.1|13089.3|13090.9|13088.1|132
1729080600000|2024-10-16 12:10:00|13091|13088.2|13089.4|13087.8|13091.9|13089.1|13089.1|13087.5|108
1729080900000|2024-10-16 12:15:00|13089.5|13087.9|13091.3|13089.7|13091.3|13089.7|13089.3|13087.7|121
1729081200000|2024-10-16 12:20:00|13091.4|13089.8|13090.4|13087.6|13092.2|13090.6|13089.7|13087.5|152
1729081500000|2024-10-16 12:25:00|13090.5|13087.7|13090.8|13088|13090.8|13088.7|13088.1|13086.5|176
1729081800000|2024-10-16 12:30:00|13090.9|13088.1|13092.2|13089.4|13092.5|13089.9|13089.4|13087|149
1729082100000|2024-10-16 12:35:00|13092.3|13089.5|13097|13094.2|13097.2|13094.4|13092.2|13089.4|201
1729082400000|2024-10-16 12:40:00|13096.9|13094.1|13099.9|13097.1|13100.3|13098.7|13096.9|13094.1|156
1729082700000|2024-10-16 12:45:00|13099.8|13097|13102.2|13100.6|13102.3|13100.7|13099.5|13096.8|182
1729083000000|2024-10-16 12:50:00|13102.1|13100.5|13100.3|13098.7|13102.2|13100.6|13100.1|13098.5|162
1729083300000|2024-10-16 12:55:00|13100.2|13098.6|13100|13098.4|13100.8|13099.2|13099.3|13097.7|167
1729083600000|2024-10-16 13:00:00|13099.9|13098.3|13101.3|13099.7|13102.8|13100.8|13099.4|13097.8|150
1729083900000|2024-10-16 13:05:00|13101.4|13099.8|13103.5|13101.9|13103.8|13101.9|13101.2|13099.2|100
1729084200000|2024-10-16 13:10:00|13103.6|13102|13103.4|13101.8|13105.2|13103.6|13102.6|13100.4|160
1729084500000|2024-10-16 13:15:00|13103.3|13101.7|13099.3|13097.7|13103.3|13101.7|13097.5|13095.9|256
1729084800000|2024-10-16 13:20:00|13099.2|13097.6|13097|13094.2|13100.2|13097.8|13097|13094.2|183
1729085100000|2024-10-16 13:25:00|13096.9|13094.1|13098.9|13096.1|13099|13096.2|13095.4|13092.6|226
1729085400000|2024-10-16 13:30:00|13099|13096.2|13097.2|13094.4|13099.6|13096.8|13097.2|13094.4|249
1729085700000|2024-10-16 13:35:00|13097.3|13094.5|13098.8|13096|13099.2|13096.4|13097.1|13094.3|212
1729086000000|2024-10-16 13:40:00|13098.7|13095.9|13095.7|13092.9|13099.2|13096.4|13095.4|13092.6|174
1729086300000|2024-10-16 13:45:00|13095.6|13092.8|13096.5|13093.7|13097.5|13094.7|13094.8|13092|190
1729086600000|2024-10-16 13:50:00|13096.6|13093.8|13101.1|13098.3|13102.4|13099.6|13096.6|13093.8|181
1729086900000|2024-10-16 13:55:00|13101|13098.2|13100.2|13097.4|13101.3|13098.5|13100|13097.2|173
1729087200000|2024-10-16 14:00:00|13100.1|13097.3|13102.9|13100.1|13103.7|13100.9|13099.9|13097.1|227
1729087500000|2024-10-16 14:05:00|13103|13100.2|13105.9|13103.1|13107.1|13104.3|13102.6|13099.8|175
1729087800000|2024-10-16 14:10:00|13106|13103.2|13105.2|13102.4|13106|13103.2|13104.6|13101.8|177
1729088100000|2024-10-16 14:15:00|13105.3|13102.5|13108.9|13106.1|13109.5|13106.7|13105.2|13102.4|210
1729088400000|2024-10-16 14:20:00|13109|13106.2|13112.4|13109.6|13113.5|13110.7|13109|13106.2|148
1729088700000|2024-10-16 14:25:00|13112.3|13109.5|13115.9|13113.1|13117.9|13115.1|13112.3|13109.5|247
1729089000000|2024-10-16 14:30:00|13116|13113.2|13120.9|13118.1|13121.1|13118.3|13115|13112.2|198
1729089300000|2024-10-16 14:35:00|13121|13118.2|13121.1|13118.3|13122.3|13119.5|13120.7|13117.9|185
1729089600000|2024-10-16 14:40:00|13121.2|13118.4|13116.9|13114.1|13121.4|13118.6|13116.5|13113.7|190
1729089900000|2024-10-16 14:45:00|13116.8|13114|13118.8|13116|13119.9|13117.1|13116.7|13113.9|203
1729090200000|2024-10-16 14:50:00|13118.9|13116.1|13117.9|13115.1|13118.9|13116.1|13116.2|13113.4|250
1729090500000|2024-10-16 14:55:00|13117.8|13115|13117|13114.2|13118.2|13115.4|13116.2|13113.4|238
1729090800000|2024-10-16 15:00:00|13116.9|13114.1|13117.8|13115|13118.7|13116.6|13116.2|13113.4|239
1729091100000|2024-10-16 15:05:00|13117.9|13115.1|13120.9|13118.1|13121.1|13118.3|13117.8|13115|163
1729091400000|2024-10-16 15:10:00|13120.8|13118|13117.3|13114.5|13121|13118.2|13117.1|13114.3|170
1729091700000|2024-10-16 15:15:00|13117.4|13114.6|13117.8|13115|13118.3|13115.5|13116.9|13114.1|151
1729092000000|2024-10-16 15:20:00|13117.7|13114.9|13118.5|13115.7|13119.9|13117.1|13117.2|13114.4|130
1729092300000|2024-10-16 15:25:00|13118.4|13115.6|13119.9|13117.1|13120.2|13117.4|13117.8|13115|134
1729092600000|2024-10-16 15:30:00|13120|13117.2|13121|13118.2|13121|13118.2|13119.5|13116.7|93
1729092900000|2024-10-16 15:35:00|13120.9|13118.1|13120.6|13117.8|13121.2|13118.4|13119.5|13116.7|121
1729093200000|2024-10-16 15:40:00|13120.7|13117.9|13121.5|13118.7|13122.9|13120.1|13119.8|13117|101
1729093500000|2024-10-16 15:45:00|13121.6|13118.8|13125|13122.2|13125.9|13123.1|13121.5|13118.7|120
1729093800000|2024-10-16 15:50:00|13124.7|13121.9|13124.3|13121.5|13124.7|13121.9|13122.9|13120.1|115
1729094100000|2024-10-16 15:55:00|13124.2|13121.4|13124.5|13121.7|13124.9|13122.1|13123.2|13120.4|105
1729094400000|2024-10-16 16:00:00|13124.6|13121.8|13125.9|13123.1|13126|13123.2|13124.6|13121.8|76
1729094700000|2024-10-16 16:05:00|13126|13123.2|13128.3|13125.5|13128.7|13125.9|13125.3|13122.5|120
1729095000000|2024-10-16 16:10:00|13128.4|13125.6|13126.1|13123.3|13128.6|13125.8|13126.1|13123.3|84
1729095300000|2024-10-16 16:15:00|13126|13123.2|13123.5|13120.7|13127.1|13124.3|13123.5|13120.7|114
1729095600000|2024-10-16 16:20:00|13123.6|13120.8|13122.9|13120.1|13123.8|13121|13122.6|13119.8|70
1729095900000|2024-10-16 16:25:00|13123|13120.2|13125.7|13122.9|13125.9|13123.1|13122.7|13119.9|92
1729096200000|2024-10-16 16:30:00|13125.8|13123|13126|13123.2|13126.5|13123.7|13124.9|13122.1|100
1729096500000|2024-10-16 16:35:00|13125.9|13123.1|13127|13124.2|13127.9|13125.1|13125.6|13122.8|169
1729096800000|2024-10-16 16:40:00|13126.9|13124.1|13126.3|13123.5|13127.9|13125.1|13126|13123.2|104
1729097100000|2024-10-16 16:45:00|13126.2|13123.4|13128.4|13125.6|13128.4|13125.6|13126.2|13123.4|105
1729097400000|2024-10-16 16:50:00|13128.2|13125.4|13126.9|13124.1|13128.2|13125.4|13126.8|13124|77
1729097700000|2024-10-16 16:55:00|13126.8|13124|13125.2|13122.4|13126.8|13124|13124.7|13121.9|123
1729098000000|2024-10-16 17:00:00|13125.1|13122.3|13126.7|13123.9|13126.9|13124.1|13124.8|13122|110
1729098300000|2024-10-16 17:05:00|13126.6|13123.8|13127.4|13124.6|13128|13125.2|13125.9|13123.1|114
1729098600000|2024-10-16 17:10:00|13127.5|13124.7|13128.6|13125.8|13128.7|13125.9|13127.3|13124.5|73
1729098900000|2024-10-16 17:15:00|13128.7|13125.9|13128.4|13125.6|13130.6|13127.8|13128.2|13125.4|87
1729099200000|2024-10-16 17:20:00|13128.1|13125.3|13128|13125.2|13128.7|13125.9|13127.5|13124.7|109
1729099500000|2024-10-16 17:25:00|13127.9|13125.1|13129.7|13126.9|13129.8|13127|13127.9|13125.1|114
1729099800000|2024-10-16 17:30:00|13129.8|13127|13131|13128.2|13131.3|13128.5|13129.8|13127|88
1729100100000|2024-10-16 17:35:00|13130.9|13128.1|13131.9|13129.1|13133|13130.2|13130.9|13128.1|93
1729100400000|2024-10-16 17:40:00|13131.8|13129|13131|13128.2|13131.9|13129.1|13130.7|13127.9|80
1729100700000|2024-10-16 17:45:00|13130.9|13128.1|13131.1|13128.3|13131.3|13128.5|13130.4|13127.6|91
1729101000000|2024-10-16 17:50:00|13131|13128.2|13132|13129.2|13132.1|13129.8|13130.2|13127.4|126
1729101300000|2024-10-16 17:55:00|13131.9|13129.1|13131.8|13130.2|13133.2|13130.9|13131.6|13129.1|170
1729101600000|2024-10-16 18:00:00|13131.9|13130.3|13133.1|13130.3|13133.3|13131.1|13131.4|13129.7|161
1729101900000|2024-10-16 18:05:00|13133|13130.2|13136|13133.2|13136|13133.6|13132|13129.6|160
1729102200000|2024-10-16 18:10:00|13136.1|13133.3|13137.8|13135|13138.1|13135.3|13135.6|13133|90
1729102500000|2024-10-16 18:15:00|13137.7|13134.9|13137.9|13135.1|13138.3|13135.5|13136.3|13133.5|87
1729102800000|2024-10-16 18:20:00|13138|13135.2|13138.8|13136|13141.3|13138.5|13137.1|13134.3|112
1729103100000|2024-10-16 18:25:00|13138.9|13136.1|13137.8|13136.2|13139.2|13136.4|13137.6|13135.5|77
1729103400000|2024-10-16 18:30:00|13137.9|13136.3|13137.8|13136.2|13139|13136.9|13137.4|13135.3|109
1729103700000|2024-10-16 18:35:00|13137.9|13136.3|13138.8|13136|13139.1|13136.8|13137.8|13135.6|130
1729104000000|2024-10-16 18:40:00|13138.1|13136.5|13137.2|13135.6|13138.1|13136.5|13137|13134.8|105
1729104300000|2024-10-16 18:45:00|13137.1|13135.5|13138.5|13135.7|13138.7|13136.8|13137|13135.4|78
1729104600000|2024-10-16 18:50:00|13138.4|13135.6|13138.4|13136.8|13139.2|13136.9|13137.8|13135.2|105
1729104900000|2024-10-16 18:55:00|13138.3|13136.7|13140.5|13137.7|13140.5|13138.2|13138.3|13136.7|107
1729105200000|2024-10-16 19:00:00|13140.6|13137.8|13141.8|13139|13142|13139.2|13140.6|13137.8|71
1729105500000|2024-10-16 19:05:00|13141.9|13139.1|13142.7|13139.9|13142.8|13140.8|13141.9|13139.1|95
1729105800000|2024-10-16 19:10:00|13142.8|13140|13141.9|13140.3|13142.9|13140.5|13141.8|13139.3|74
1729106100000|2024-10-16 19:15:00|13142|13140.4|13142.3|13140.7|13142.4|13140.8|13141.4|13138.7|84
1729106400000|2024-10-16 19:20:00|13142.4|13140.8|13142.6|13139.8|13142.8|13140.8|13141.9|13139.7|71
1729106700000|2024-10-16 19:25:00|13142.7|13139.9|13141.3|13139.7|13142.8|13140.3|13141.3|13139|84
1729107000000|2024-10-16 19:30:00|13141.4|13139.8|13141.4|13138.6|13142|13139.8|13140.8|13138|82
1729107300000|2024-10-16 19:35:00|13141.3|13138.5|13139.6|13136.8|13141.3|13138.5|13139|13136.2|108
1729107600000|2024-10-16 19:40:00|13139.5|13136.7|13139.9|13137.1|13140.7|13137.9|13137.7|13134.9|128
1729107900000|2024-10-16 19:45:00|13140.1|13137.3|13140.5|13137.7|13140.7|13137.9|13139.6|13136.8|96
1729108200000|2024-10-16 19:50:00|13140.6|13137.8|13139.7|13136.9|13140.7|13137.9|13139.7|13136.9|80
1729108500000|2024-10-16 19:55:00|13139.8|13137|13137.9|13135.1|13139.9|13137.1|13137.6|13134.8|99
1729108800000|2024-10-16 20:00:00|13137.8|13135|13137.4|13134.6|13137.8|13135|13136.1|13133.3|63
1729109100000|2024-10-16 20:05:00|13137.3|13134.5|13137.5|13134.7|13138.9|13136.1|13137.3|13134.5|67
1729109400000|2024-10-16 20:10:00|13137.4|13134.6|13137.3|13134.5|13137.6|13134.8|13137.2|13134.4|36
1729109700000|2024-10-16 20:15:00|13137.4|13134.6|13137|13134.2|13137.4|13134.6|13136.9|13134.1|18
1729110000000|2024-10-16 20:20:00|13137.1|13134.3|13137.1|13134.3|13137.1|13134.3|13136.9|13134.1|12
1729110300000|2024-10-16 20:25:00|13137.2|13134.4|13137.4|13134.6|13137.6|13134.8|13137.2|13134.4|53
1729110600000|2024-10-16 20:30:00|13137.5|13134.7|13138.1|13135.3|13138.3|13135.5|13137.4|13134.6|42
1729110900000|2024-10-16 20:35:00|13138|13135.2|13137.9|13135.1|13138.2|13135.4|13137.7|13134.9|50
1729111200000|2024-10-16 20:40:00|13137.8|13135|13137|13134.2|13137.9|13135.1|13136.8|13133.5|94
1729111500000|2024-10-16 20:45:00|13136.9|13134.1|13137.1|13134.3|13137.7|13134.4|13136.5|13133.6|82
1729111800000|2024-10-16 20:50:00|13137.5|13133.9|13137.7|13133.9|13138.2|13134.8|13137|13133|101
1729112100000|2024-10-16 20:55:00|13137.8|13133.3|13138.3|13130.8|13139.2|13135|13136.4|13130.7|193
1729112400000|2024-10-16 21:00:00|13140.9|13125.6|13136.5|13120.5|13140.9|13125.6|13136.5|13120.5|15
1729112700000|2024-10-16 21:05:00|13136.7|13120.7|13136.3|13120.3|13138.5|13122.5|13135.8|13119.8|52
1729113000000|2024-10-16 21:10:00|13136.1|13120.1|13136.6|13120.6|13139.6|13123.6|13136.1|13120.1|83
1729113300000|2024-10-16 21:15:00|13136.7|13120.7|13137.5|13121.5|13138.2|13122.2|13136.4|13120.4|71
1729113600000|2024-10-16 21:20:00|13136.8|13120.8|13137.5|13121.5|13137.6|13121.6|13136.5|13120.5|65
1729113900000|2024-10-16 21:25:00|13136.7|13120.7|13137.6|13121.6|13139.9|13123.9|13136.6|13120.6|366
1729114200000|2024-10-16 21:30:00|13137.8|13121.8|13136.4|13120.4|13139.3|13123.3|13136.1|13120.1|413
1729114500000|2024-10-16 21:35:00|13136.5|13120.5|13135.9|13119.9|13137.2|13121.2|13135|13119|166
1729114800000|2024-10-16 21:40:00|13135.7|13119.7|13138.6|13122.6|13140|13124|13135.6|13119.6|148
1729115100000|2024-10-16 21:45:00|13138.4|13122.4|13137.1|13121.1|13140|13124|13135.7|13119.7|387
1729115400000|2024-10-16 21:50:00|13137.3|13121.3|13138.9|13122.9|13141.4|13125.4|13135.2|13119.2|817
1729115700000|2024-10-16 21:55:00|13139.2|13123.2|13137.6|13121.6|13142.8|13126.8|13136.8|13120.8|1125
1729116000000|2024-10-16 22:00:00|13138.2|13122.2|13139|13127.9|13143.7|13128.6|13137|13121|608
1729116300000|2024-10-16 22:05:00|13139.1|13127.8|13138.2|13129.7|13140|13130|13137|13127.4|639
1729116600000|2024-10-16 22:10:00|13138.7|13128.7|13136|13130.9|13139|13131.2|13135.7|13127.9|460
1729116900000|2024-10-16 22:15:00|13135.9|13130.8|13138.6|13132.7|13138.8|13133.6|13135.2|13129.8|157
1729117200000|2024-10-16 22:20:00|13138.5|13132.6|13138.9|13135|13139.8|13135.1|13137.9|13132.4|124
1729117500000|2024-10-16 22:25:00|13139.2|13134.7|13137.1|13133.3|13139.2|13135.3|13136.5|13133|56
1729117800000|2024-10-16 22:30:00|13136.6|13133.8|13136.2|13133.4|13137.2|13133.9|13136|13133|50
1729118100000|2024-10-16 22:35:00|13135.6|13132.8|13134.4|13131.6|13135.6|13132.8|13134.4|13131.3|34
1729118400000|2024-10-16 22:40:00|13134.3|13131.5|13134.9|13131.4|13134.9|13131.8|13134|13130.7|37
1729118700000|2024-10-16 22:45:00|13134.5|13131.7|13139|13136.2|13139.3|13136.2|13134|13131.2|85
1729119000000|2024-10-16 22:50:00|13139.7|13136|13137|13134.2|13140.1|13136.2|13136.7|13133.4|94
1729119300000|2024-10-16 22:55:00|13136.9|13134.1|13134.7|13131.9|13137.3|13134.3|13134.5|13131.5|58
1729119600000|2024-10-16 23:00:00|13134.8|13132|13139.3|13136.5|13140.3|13137.5|13134.7|13131.9|117
1729119900000|2024-10-16 23:05:00|13139.2|13136.4|13139.4|13136.6|13139.5|13136.7|13138.8|13136|41
1729120200000|2024-10-16 23:10:00|13139.3|13136.5|13137.8|13135|13139.5|13136.7|13137.7|13134.9|39
1729120500000|2024-10-16 23:15:00|13137.7|13134.9|13136.7|13133.9|13137.8|13135|13136|13133.2|73
1729120800000|2024-10-16 23:20:00|13136.6|13133.8|13136.4|13133.6|13136.9|13134.1|13136.2|13133.4|27
1729121100000|2024-10-16 23:25:00|13136.5|13133.7|13137.9|13135.1|13138.1|13135.3|13136.4|13133.6|38
1729121400000|2024-10-16 23:30:00|13137.8|13135|13137.2|13134.4|13137.8|13135|13136.9|13134.1|27
1729121700000|2024-10-16 23:35:00|13137.1|13134.3|13135.9|13133.1|13137.1|13134.3|13135.4|13132.6|67
1729122000000|2024-10-16 23:40:00|13136|13133.2|13135|13132.2|13136|13133.2|13134.8|13132|59
1729122300000|2024-10-16 23:45:00|13134.9|13132.1|13137.3|13134.5|13137.9|13135.1|13134.9|13132.1|69
1729122600000|2024-10-16 23:50:00|13137.2|13134.4|13134.4|13131.6|13137.3|13134.5|13132.9|13130.1|113
1729122900000|2024-10-16 23:55:00|13134.7|13131.9|13135.6|13132.8|13136|13133.2|13134.7|13131.9|69
1729123200000|2024-10-17 00:00:00|13135.5|13132.7|13132.5|13129.7|13135.8|13133|13132|13129.2|203
1729123500000|2024-10-17 00:05:00|13132.3|13129.5|13130.9|13128.1|13132.3|13129.5|13130.2|13127.4|146
1729123800000|2024-10-17 00:10:00|13131|13128.2|13128.3|13125.5|13131|13128.2|13128.2|13125.4|135
1729124100000|2024-10-17 00:15:00|13128.4|13125.6|13127.4|13124.6|13129.9|13127.1|13127.3|13124.5|131
1729124400000|2024-10-17 00:20:00|13127.5|13124.7|13126.7|13123.9|13127.5|13124.7|13124.8|13122.9|170
1729124700000|2024-10-17 00:25:00|13126.6|13123.8|13125.4|13122.6|13127.1|13124.3|13124.9|13122.1|135
1729125000000|2024-10-17 00:30:00|13125.3|13122.5|13125.4|13122.6|13125.8|13123|13120.7|13117.9|221
1729125300000|2024-10-17 00:35:00|13125.3|13122.5|13124.6|13121.8|13126.2|13123.4|13123.3|13120.5|213
1729125600000|2024-10-17 00:40:00|13124.7|13121.9|13125.8|13123|13126.8|13124.8|13124.1|13121.7|175
1729125900000|2024-10-17 00:45:00|13125.7|13122.9|13121.7|13118.9|13125.8|13123.4|13121.4|13118.6|195
1729126200000|2024-10-17 00:50:00|13121.8|13119|13121.7|13120.1|13123.5|13120.8|13120.3|13118.2|255
1729126500000|2024-10-17 00:55:00|13122|13120.4|13121.7|13118.9|13122.6|13120.5|13119.9|13117.9|211
1729126800000|2024-10-17 01:00:00|13121.8|13119|13121.6|13118.8|13123.2|13121.6|13120.8|13118.7|209
1729127100000|2024-10-17 01:05:00|13121.7|13118.9|13115.8|13114.2|13121.7|13118.9|13115.6|13113.6|237
1729127400000|2024-10-17 01:10:00|13115.9|13114.3|13119|13116.2|13119.1|13116.8|13115.9|13114.3|213
1729127700000|2024-10-17 01:15:00|13118.9|13116.1|13115.3|13112.5|13119.4|13117.1|13115.3|13112.5|217
1729128000000|2024-10-17 01:20:00|13115.2|13112.4|13116.7|13113.9|13116.8|13114.5|13113.7|13111|234
1729128300000|2024-10-17 01:25:00|13116.6|13113.8|13117.4|13114.6|13117.8|13116.1|13116.3|13113.7|133
1729128600000|2024-10-17 01:30:00|13117.3|13114.5|13115.9|13114.3|13118.9|13116.5|13115.5|13113.9|232
1729128900000|2024-10-17 01:35:00|13115.8|13114.2|13113.5|13110.7|13117.1|13115.1|13112.7|13109.9|273
1729129200000|2024-10-17 01:40:00|13113.4|13110.6|13110.4|13107.6|13114|13111.2|13108.9|13106.1|259
1729129500000|2024-10-17 01:45:00|13110.3|13107.5|13110|13107.2|13112.9|13111|13109.6|13106.8|210
1729129800000|2024-10-17 01:50:00|13110.1|13107.3|13111.7|13108.9|13112.1|13109.5|13108.6|13106.8|193
1729130100000|2024-10-17 01:55:00|13111.8|13109|13112.2|13109.4|13113.4|13110.6|13111.1|13108.6|267
1729130400000|2024-10-17 02:00:00|13112.1|13109.3|13108.6|13105.8|13112.1|13109.3|13108.2|13105.4|312
1729130700000|2024-10-17 02:05:00|13108.7|13105.9|13108|13105.2|13110|13107.2|13107.3|13104.5|277
1729131000000|2024-10-17 02:10:00|13108.1|13105.3|13114.4|13111.6|13115.1|13112.3|13108|13105.2|311
1729131300000|2024-10-17 02:15:00|13114.5|13111.7|13121.2|13118.4|13121.5|13118.7|13113.9|13111.1|263
1729131600000|2024-10-17 02:20:00|13121.1|13118.3|13116.8|13114|13121.1|13118.3|13115.1|13112.3|261
1729131900000|2024-10-17 02:25:00|13117|13114.2|13115.9|13113.1|13119.3|13116.5|13115.8|13113|239
1729132200000|2024-10-17 02:30:00|13115.8|13113|13117.5|13114.7|13117.5|13114.7|13114.9|13112.1|203
1729132500000|2024-10-17 02:35:00|13117.6|13114.8|13118.1|13115.3|13118.2|13115.9|13116.1|13113.9|222
1729132800000|2024-10-17 02:40:00|13118|13115.2|13121.1|13119.5|13122.9|13120.7|13117.8|13115|276
1729133100000|2024-10-17 02:45:00|13121|13119.4|13117.7|13114.9|13122.3|13120.4|13117.3|13114.5|208
1729133400000|2024-10-17 02:50:00|13117.8|13115|13116.5|13113.7|13118.1|13115.3|13114.1|13111.3|210
1729133700000|2024-10-17 02:55:00|13116.8|13114|13116.5|13114.9|13118.2|13115.4|13116.3|13113.6|256
1729134000000|2024-10-17 03:00:00|13116.6|13115|13122.5|13119.7|13122.5|13119.7|13116.6|13114.6|266
1729134300000|2024-10-17 03:05:00|13121.9|13120.3|13124.1|13122.5|13125|13122.7|13121.9|13119.5|215
1729134600000|2024-10-17 03:10:00|13124|13122.4|13128.9|13126.1|13128.9|13126.7|13123.1|13121.2|183
1729134900000|2024-10-17 03:15:00|13128.8|13126|13128.2|13126.6|13129.1|13126.8|13127.2|13125.5|192
1729135200000|2024-10-17 03:20:00|13128.1|13126.5|13135|13132.2|13135.1|13132.3|13128.1|13126.5|229
1729135500000|2024-10-17 03:25:00|13135.1|13132.3|13132.9|13130.1|13135.3|13133.7|13132.8|13130|156
1729135800000|2024-10-17 03:30:00|13132.8|13130|13135|13132.2|13135.5|13132.8|13132.3|13129.5|163
1729136100000|2024-10-17 03:35:00|13134.9|13132.1|13136.6|13135|13137.6|13135.3|13134.5|13132.1|173
1729136400000|2024-10-17 03:40:00|13136.7|13135.1|13134.8|13133.2|13136.7|13135.1|13133.4|13131.8|170
1729136700000|2024-10-17 03:45:00|13134.6|13133|13136.9|13134.1|13137.9|13135.2|13134.4|13131.8|161
1729137000000|2024-10-17 03:50:00|13137|13134.2|13135.9|13133.1|13137|13134.3|13135.5|13132.7|139
1729137300000|2024-10-17 03:55:00|13136|13133.2|13135.8|13133|13136.6|13133.8|13134.7|13131.9|150
1729137600000|2024-10-17 04:00:00|13135.7|13132.9|13134.5|13131.7|13136|13133.2|13133.5|13131|142
1729137900000|2024-10-17 04:05:00|13134.4|13131.6|13133.8|13131|13135.3|13133.3|13133.4|13131|123
1729138200000|2024-10-17 04:10:00|13133.7|13130.9|13132.2|13130.6|13134.4|13131.6|13132.1|13130.5|85
1729138500000|2024-10-17 04:15:00|13132.1|13130.5|13130.9|13128.1|13132.7|13130.9|13130.8|13128|154
1729138800000|2024-10-17 04:20:00|13130.8|13128|13130|13127.2|13131.4|13129.3|13129.8|13127|111
1729139100000|2024-10-17 04:25:00|13129.9|13127.1|13130.1|13127.3|13130.1|13127.5|13128.4|13126.8|69
1729139400000|2024-10-17 04:30:00|13129.6|13126.8|13129.2|13127.6|13129.7|13127.9|13128.1|13126.5|103
1729139700000|2024-10-17 04:35:00|13129.3|13127.7|13130|13128.4|13130.6|13129|13129.1|13127|94
1729140000000|2024-10-17 04:40:00|13129.9|13128.3|13129.3|13127.7|13130.4|13128.7|13129.2|13127.4|81
1729140300000|2024-10-17 04:45:00|13129.2|13127.6|13129.2|13127.6|13130|13128.1|13129.1|13127|85
1729140600000|2024-10-17 04:50:00|13129.3|13127.7|13130.4|13128.8|13130.7|13129.1|13129.2|13127|64
1729140900000|2024-10-17 04:55:00|13130.3|13128.7|13135.4|13133.8|13135.4|13133.8|13130.3|13128.7|171
1729141200000|2024-10-17 05:00:00|13135.5|13133.9|13136.4|13133.6|13137.5|13135.4|13134.6|13132.5|211
1729141500000|2024-10-17 05:05:00|13136.3|13133.5|13134.5|13131.7|13136.3|13133.9|13134|13131.7|153
1729141800000|2024-10-17 05:10:00|13134.4|13131.6|13133.2|13131.6|13134.7|13132.1|13132.9|13130.6|173
1729142100000|2024-10-17 05:15:00|13133.1|13131.5|13131|13128.2|13133.4|13131.6|13130.9|13128.1|238
1729142400000|2024-10-17 05:20:00|13130.8|13128|13130.7|13127.9|13131.2|13128.4|13129.8|13127|137
1729142700000|2024-10-17 05:25:00|13130.8|13128|13131.7|13128.9|13131.7|13128.9|13129.5|13127.1|147
1729143000000|2024-10-17 05:30:00|13131.6|13128.8|13131.8|13130.2|13133.1|13130.5|13130.8|13128.5|160
1729143300000|2024-10-17 05:35:00|13131.7|13130.1|13130.1|13127.3|13132.9|13130.4|13130|13127.2|145
1729143600000|2024-10-17 05:40:00|13130|13127.2|13131.7|13128.9|13132.8|13130|13129.5|13127.2|216
1729143900000|2024-10-17 05:45:00|13131.5|13128.7|13133|13130.2|13133|13130.2|13131|13128.2|193
1729144200000|2024-10-17 05:50:00|13132.9|13130.1|13131.9|13130.3|13133.1|13131|13131.7|13129.6|118
1729144500000|2024-10-17 05:55:00|13132|13130.4|13132.2|13130.6|13132.9|13130.9|13132|13129.9|105
1729144800000|2024-10-17 06:00:00|13132.3|13130.7|13131.2|13129.6|13133.8|13131.8|13131.2|13129.6|202
1729145100000|2024-10-17 06:05:00|13131.3|13129.7|13134.5|13132.9|13134.9|13132.9|13131.3|13129.1|159
1729145400000|2024-10-17 06:10:00|13134.4|13132.8|13135.6|13134|13136.3|13134.7|13134.1|13132.5|158
1729145700000|2024-10-17 06:15:00|13135.5|13133.9|13137.3|13134.5|13138|13135.6|13135.5|13133.9|152
1729146000000|2024-10-17 06:20:00|13136.8|13135.2|13135.9|13133.1|13137.1|13135.3|13134.9|13132.1|181
1729146300000|2024-10-17 06:25:00|13136|13133.2|13135.1|13133.5|13136.1|13134.1|13134.4|13132.2|184
1729146600000|2024-10-17 06:30:00|13135|13133.4|13133|13131.4|13135.6|13133.4|13132.6|13130.3|238
1729146900000|2024-10-17 06:35:00|13132.9|13131.3|13131.3|13129.7|13133.6|13131.3|13131.3|13129.5|185
1729147200000|2024-10-17 06:40:00|13131.2|13129.6|13130.3|13128.7|13131.2|13129.6|13129.4|13126.9|222
1729147500000|2024-10-17 06:45:00|13130.4|13128.8|13132.2|13130.6|13132.3|13130.7|13129.6|13128|202
1729147800000|2024-10-17 06:50:00|13132.1|13130.5|13133.6|13132|13134|13132.4|13132|13130.4|143
1729148100000|2024-10-17 06:55:00|13133.7|13132.1|13136.1|13134.5|13136.6|13135|13133.7|13132.1|245
1729148400000|2024-10-17 07:00:00|13136.2|13134.6|13140.1|13138.5|13140.4|13138.8|13136.2|13134.6|236
1729148700000|2024-10-17 07:05:00|13140|13138.4|13143.4|13140.6|13143.5|13140.7|13140|13138|250
1729149000000|2024-10-17 07:10:00|13143.5|13140.7|13145.4|13142.6|13145.9|13143.5|13142.4|13140|191
1729149300000|2024-10-17 07:15:00|13145.3|13142.5|13146.4|13143.6|13146.7|13143.9|13144|13141.2|238
1729149600000|2024-10-17 07:20:00|13146.3|13143.5|13147.3|13144.5|13148.1|13145.4|13145.9|13143.1|247
1729149900000|2024-10-17 07:25:00|13147.4|13144.6|13145.1|13142.3|13147.7|13144.9|13144.5|13142.3|244
1729150200000|2024-10-17 07:30:00|13145|13142.2|13143|13140.2|13145|13142.3|13142.3|13140.1|157
1729150500000|2024-10-17 07:35:00|13142.9|13140.1|13141.1|13139.5|13143.1|13140.9|13140.3|13138.1|219
1729150800000|2024-10-17 07:40:00|13141|13139.4|13142.7|13139.9|13143.2|13140.9|13140.9|13138.8|206
1729151100000|2024-10-17 07:45:00|13142.5|13139.7|13143.4|13141.8|13143.8|13142.2|13142.2|13139.7|173
1729151400000|2024-10-17 07:50:00|13143.5|13141.9|13143.7|13142.1|13144.1|13142.5|13141.6|13140|205
1729151700000|2024-10-17 07:55:00|13143.8|13142.2|13138.3|13136.7|13144.8|13143.2|13138|13135.9|298
1729152000000|2024-10-17 08:00:00|13138.2|13136.6|13137.1|13135.5|13139.1|13137.4|13136.5|13134.4|231
1729152300000|2024-10-17 08:05:00|13137.2|13135.6|13138.3|13135.5|13140.1|13138|13136.7|13134.6|158
1729152600000|2024-10-17 08:10:00|13138.4|13135.6|13141.2|13139.6|13141.3|13139.7|13138.3|13135.5|204
1729152900000|2024-10-17 08:15:00|13141.1|13139.5|13139.8|13138.2|13141.1|13139.5|13139.4|13137.8|183
1729153200000|2024-10-17 08:20:00|13139.7|13138.1|13141.1|13139.5|13141.5|13139.9|13139.7|13138.1|143
1729153500000|2024-10-17 08:25:00|13141.2|13139.6|13140.4|13138.8|13141.9|13140.3|13140.3|13138.7|196
1729153800000|2024-10-17 08:30:00|13140.5|13138.9|13143.5|13141.9|13144.6|13142.4|13140.3|13138.7|174
1729154100000|2024-10-17 08:35:00|13143.6|13142|13149|13146.2|13149.1|13146.5|13143.4|13141.2|188
1729154400000|2024-10-17 08:40:00|13148.4|13146.8|13151.4|13148.6|13152.4|13149.6|13148.4|13146.5|162
1729154700000|2024-10-17 08:45:00|13151.5|13148.7|13149.8|13147|13153.4|13150.6|13149.7|13146.9|167
1729155000000|2024-10-17 08:50:00|13149.7|13146.9|13149.5|13146.7|13150.7|13147.9|13147.6|13144.8|201
1729155300000|2024-10-17 08:55:00|13149.4|13146.6|13147.8|13145|13150.3|13147.5|13147|13144.2|189
1729155600000|2024-10-17 09:00:00|13147.7|13144.9|13145|13143.4|13147.9|13145.6|13144.4|13142.5|122
1729155900000|2024-10-17 09:05:00|13144.9|13143.3|13146.3|13143.5|13146.4|13143.8|13144.4|13142.2|184
1729156200000|2024-10-17 09:10:00|13146.1|13143.3|13147.4|13144.6|13147.5|13144.7|13145.6|13142.8|183
1729156500000|2024-10-17 09:15:00|13147.3|13144.5|13147.1|13144.3|13147.9|13145.4|13146.4|13143.8|168
1729156800000|2024-10-17 09:20:00|13147.2|13144.4|13148.1|13145.3|13148.2|13146.4|13145.9|13144.1|135
1729157100000|2024-10-17 09:25:00|13148|13145.2|13147.6|13144.8|13148.2|13146.3|13146.3|13144.2|147
1729157400000|2024-10-17 09:30:00|13147.3|13144.5|13146|13143.2|13148.1|13145.9|13145.6|13143.1|128
1729157700000|2024-10-17 09:35:00|13145.9|13143.1|13142|13139.2|13145.9|13143.1|13141.4|13138.6|155
1729158000000|2024-10-17 09:40:00|13142.1|13139.3|13139.1|13136.3|13142.1|13139.3|13138.7|13135.9|226
1729158300000|2024-10-17 09:45:00|13139.3|13136.5|13138.6|13135.8|13139.5|13136.7|13137.5|13135|134
1729158600000|2024-10-17 09:50:00|13138.5|13135.7|13138.2|13136.6|13139|13137.4|13138.1|13135.5|115
1729158900000|2024-10-17 09:55:00|13138.3|13136.7|13140|13138.4|13140.8|13138.9|13138.3|13136|160
1729159200000|2024-10-17 10:00:00|13140.1|13138.5|13138.8|13136|13141.1|13139|13138.8|13136|166
1729159500000|2024-10-17 10:05:00|13138.9|13136.1|13137.4|13134.6|13139.1|13136.3|13137|13134.2|141
1729159800000|2024-10-17 10:10:00|13137.3|13134.5|13136.7|13133.9|13137.6|13134.8|13136.5|13133.7|162
1729160100000|2024-10-17 10:15:00|13136.8|13134|13137|13134.2|13137.1|13134.3|13136.6|13133.8|112
1729160400000|2024-10-17 10:20:00|13137.1|13134.3|13133.6|13130.8|13137.1|13134.3|13133.1|13130.3|149
1729160700000|2024-10-17 10:25:00|13133.7|13130.9|13132.2|13129.4|13133.7|13130.9|13131.1|13128.3|156
1729161000000|2024-10-17 10:30:00|13132.1|13129.3|13133.1|13130.3|13133.4|13130.6|13131.5|13128.7|173
1729161300000|2024-10-17 10:35:00|13133.3|13130.5|13133|13130.2|13134.3|13131.9|13132.9|13130.2|134
1729161600000|2024-10-17 10:40:00|13133.1|13130.3|13132.2|13129.4|13133.5|13130.7|13130.9|13128.1|148
1729161900000|2024-10-17 10:45:00|13132.3|13129.5|13130.9|13128.1|13132.4|13129.6|13130.4|13127.6|123
1729162200000|2024-10-17 10:50:00|13131|13128.2|13130.8|13129.2|13131|13129.2|13129.2|13127.6|150
1729162500000|2024-10-17 10:55:00|13130.7|13129.1|13129.1|13127.5|13130.9|13129.3|13128.1|13125.9|180
1729162800000|2024-10-17 11:00:00|13129.2|13127.6|13128.2|13126.6|13129.2|13127.6|13128.1|13126.5|134
1729163100000|2024-10-17 11:05:00|13128.3|13126.7|13127.3|13125.7|13129.3|13127.7|13127.3|13125.7|115
1729163400000|2024-10-17 11:10:00|13127|13125.4|13126.4|13124.8|13127.7|13125.5|13125.8|13123.6|116
1729163700000|2024-10-17 11:15:00|13126.5|13124.9|13127.9|13125.1|13128|13126.3|13126.4|13124.8|121
1729164000000|2024-10-17 11:20:00|13128|13125.2|13126.9|13124.1|13128.7|13125.9|13126.3|13123.5|111
1729164300000|2024-10-17 11:25:00|13126.8|13124|13125.1|13122.3|13127.2|13124.4|13125|13122.2|140
1729164600000|2024-10-17 11:30:00|13125.2|13122.4|13126|13123.2|13126.1|13123.3|13123.9|13121.1|131
1729164900000|2024-10-17 11:35:00|13125.9|13123.1|13125.5|13122.7|13126.3|13123.5|13125.1|13122.3|80
1729165200000|2024-10-17 11:40:00|13125.6|13122.8|13125.6|13122.8|13126.9|13124.1|13125.5|13122.7|109
1729165500000|2024-10-17 11:45:00|13125.5|13122.7|13124.8|13122|13126.2|13123.4|13124.6|13121.8|107
1729165800000|2024-10-17 11:50:00|13124.9|13122.1|13124.9|13122.1|13125.7|13122.9|13124.4|13121.6|93
1729166100000|2024-10-17 11:55:00|13125|13122.2|13125.9|13123.1|13126|13123.2|13124.9|13122.1|109
1729166400000|2024-10-17 12:00:00|13125.8|13123|13126.9|13124.1|13127.6|13124.8|13125.1|13122.3|160
1729166700000|2024-10-17 12:05:00|13127|13124.2|13126.2|13123.4|13128|13125.2|13125.7|13122.9|154
1729167000000|2024-10-17 12:10:00|13126.1|13123.3|13127.3|13124.5|13128.1|13125.3|13125.4|13122.6|125
1729167300000|2024-10-17 12:15:00|13127.4|13124.6|13125.9|13123.1|13127.9|13125.1|13123.7|13120.9|277
1729167600000|2024-10-17 12:20:00|13126.4|13123.6|13126|13123.2|13127|13124.5|13124.5|13121.7|215
1729167900000|2024-10-17 12:25:00|13125.9|13123.1|13132.4|13121.4|13132.4|13123.6|13123.1|13120.2|242
1729168200000|2024-10-17 12:30:00|13134.9|13119.7|13141.6|13138.8|13151.2|13144.7|13134.9|13119.7|681
1729168500000|2024-10-17 12:35:00|13140.8|13138|13148.6|13145.8|13149.4|13146.6|13140.3|13137.5|550
1729168800000|2024-10-17 12:40:00|13148.7|13145.9|13141.7|13138.9|13149.9|13147.1|13138.8|13136|422
1729169100000|2024-10-17 12:45:00|13141.8|13139|13137.8|13135|13144.1|13141.3|13135.9|13133.1|432
1729169400000|2024-10-17 12:50:00|13137.7|13134.9|13135.6|13132.8|13138.8|13136|13133.6|13130.8|349
1729169700000|2024-10-17 12:55:00|13135.9|13133.1|13135.9|13133.1|13137.6|13134.8|13134.6|13131.8|338
1729170000000|2024-10-17 13:00:00|13136|13133.2|13142.4|13139.6|13142.4|13139.6|13135.1|13132.3|426
1729170300000|2024-10-17 13:05:00|13142.3|13139.5|13148.7|13145.9|13149.9|13147.1|13140.2|13137.4|455
1729170600000|2024-10-17 13:10:00|13148.6|13145.8|13152.4|13148.5|13154.3|13151.5|13148.6|13145.8|386
1729170900000|2024-10-17 13:15:00|13152.7|13148.2|13147.3|13144.5|13152.7|13149.3|13145.1|13142.3|431
1729171200000|2024-10-17 13:20:00|13147.2|13144.4|13142.2|13139.4|13147.6|13144.8|13139.6|13137.4|449
1729171500000|2024-10-17 13:25:00|13142.3|13139.5|13146.1|13144.5|13147.5|13145.3|13142.2|13139.4|384
1729171800000|2024-10-17 13:30:00|13146.3|13144.7|13145|13143.4|13147|13145.1|13142.7|13140.4|424
1729172100000|2024-10-17 13:35:00|13145.1|13143.5|13142.6|13141|13146.1|13144.1|13140.7|13139.1|434
1729172400000|2024-10-17 13:40:00|13142.1|13140.5|13137.7|13136.1|13142.3|13140.7|13136.7|13134.6|425
1729172700000|2024-10-17 13:45:00|13137.6|13136|13145.7|13144.1|13146.6|13144.5|13136.6|13134.8|344
1729173000000|2024-10-17 13:50:00|13145.8|13144.2|13144.2|13141.4|13147.5|13145.4|13142.7|13140.2|399
1729173300000|2024-10-17 13:55:00|13143.7|13142.1|13142.4|13139.6|13144.3|13142.7|13141.4|13139|256
1729173600000|2024-10-17 14:00:00|13142.3|13139.5|13146.8|13144|13147.1|13144.3|13141.7|13139|296
1729173900000|2024-10-17 14:05:00|13146.6|13143.8|13151.5|13148.7|13152.3|13149.5|13146.3|13143.5|353
1729174200000|2024-10-17 14:10:00|13151.4|13148.6|13147.4|13144.6|13151.4|13148.6|13147.4|13144.6|362
1729174500000|2024-10-17 14:15:00|13147.5|13144.7|13149.5|13146.7|13150.5|13147.7|13146.3|13143.5|290
1729174800000|2024-10-17 14:20:00|13149.4|13146.6|13149.4|13146.6|13150.9|13148.1|13146.8|13144.1|238
1729175100000|2024-10-17 14:25:00|13149.5|13146.7|13150.4|13147.6|13150.4|13147.9|13147.2|13144.7|334
1729175400000|2024-10-17 14:30:00|13150.5|13147.7|13150.7|13147.9|13151.5|13148.7|13148.3|13145.5|313
1729175700000|2024-10-17 14:35:00|13151|13148.2|13149.7|13146.9|13151.7|13148.9|13149|13146.2|188
1729176000000|2024-10-17 14:40:00|13149.8|13147|13148.3|13146.7|13150|13147.9|13146.9|13144.7|220
1729176300000|2024-10-17 14:45:00|13148.4|13146.8|13146.5|13143.7|13149.9|13148|13146|13143.2|319
1729176600000|2024-10-17 14:50:00|13146.6|13143.8|13141.7|13140.1|13146.6|13143.8|13141.6|13139.6|340
1729176900000|2024-10-17 14:55:00|13141.6|13140|13141.4|13139.8|13146.3|13143.8|13141|13139.2|353
1729177200000|2024-10-17 15:00:00|13141.3|13139.7|13141.8|13139|13143|13141.4|13140|13137.6|357
1729177500000|2024-10-17 15:05:00|13141.9|13139.1|13143.7|13140.9|13144.7|13141.9|13140.6|13138.8|249
1729177800000|2024-10-17 15:10:00|13143.6|13140.8|13144.1|13142.5|13144.2|13142.6|13140.5|13138.6|230
1729178100000|2024-10-17 15:15:00|13144|13142.4|13143.4|13141.8|13144.4|13142.8|13142|13139.2|180
1729178400000|2024-10-17 15:20:00|13143.3|13141.7|13143.9|13141.1|13146.9|13144.8|13143.2|13141|241
1729178700000|2024-10-17 15:25:00|13144|13141.2|13138.2|13135.4|13144|13141.2|13136.7|13134.4|268
1729179000000|2024-10-17 15:30:00|13138.1|13135.3|13137.7|13134.9|13138.1|13135.7|13134.5|13132.2|232
1729179300000|2024-10-17 15:35:00|13137.6|13134.8|13138.9|13136.1|13140.1|13137.3|13137.6|13134.8|181
1729179600000|2024-10-17 15:40:00|13138.8|13136|13142.5|13139.7|13142.9|13140.5|13138.8|13136|175
1729179900000|2024-10-17 15:45:00|13142.6|13139.8|13142.8|13140|13143.1|13140.9|13141.2|13138.4|169
1729180200000|2024-10-17 15:50:00|13143|13140.2|13143.8|13141|13144|13141.6|13142.1|13139.8|201
1729180500000|2024-10-17 15:55:00|13143.7|13140.9|13144.9|13142.1|13145.2|13143.1|13143.5|13140.7|191
1729180800000|2024-10-17 16:00:00|13145|13142.2|13149.9|13147.1|13149.9|13147.1|13144.8|13142|190
1729181100000|2024-10-17 16:05:00|13149.8|13147|13150.8|13148|13152.2|13149.4|13149.7|13146.9|214
1729181400000|2024-10-17 16:10:00|13150.6|13147.8|13151.7|13148.9|13153.3|13150.5|13150.1|13147.3|180
1729181700000|2024-10-17 16:15:00|13151.8|13149|13151.4|13148.6|13152.7|13149.9|13150.1|13147.3|131
1729182000000|2024-10-17 16:20:00|13151.5|13148.7|13151.3|13148.5|13152|13149.2|13150.8|13148|181
1729182300000|2024-10-17 16:25:00|13151.4|13148.6|13152.2|13149.4|13152.6|13149.8|13151.1|13148.3|152
1729182600000|2024-10-17 16:30:00|13152.1|13149.3|13152.4|13149.6|13153.8|13151|13151.4|13148.6|202
1729182900000|2024-10-17 16:35:00|13152.5|13149.7|13153|13150.2|13154.1|13151.3|13152.4|13149.6|160
1729183200000|2024-10-17 16:40:00|13152.9|13150.1|13151.5|13148.7|13153.5|13150.7|13151.5|13148.7|174
1729183500000|2024-10-17 16:45:00|13151.4|13148.6|13150.2|13147.4|13152.4|13149.6|13150.1|13147.3|150
1729183800000|2024-10-17 16:50:00|13150.1|13147.3|13149.2|13146.4|13150.9|13148.1|13148.3|13145.5|120
1729184100000|2024-10-17 16:55:00|13149.1|13146.3|13143.8|13142.2|13149.3|13146.5|13143.8|13141.6|202
1729184400000|2024-10-17 17:00:00|13143.9|13142.3|13140.6|13137.8|13144.1|13142.3|13138.3|13135.5|212
1729184700000|2024-10-17 17:05:00|13140.7|13137.9|13141.7|13138.9|13143.4|13140.6|13140.3|13137.5|167
1729185000000|2024-10-17 17:10:00|13141.8|13139|13140.9|13138.1|13142.6|13139.8|13140.6|13137.8|129
1729185300000|2024-10-17 17:15:00|13140.8|13138|13143.3|13140.5|13143.7|13140.9|13140.3|13137.9|101
1729185600000|2024-10-17 17:20:00|13143.4|13140.6|13142|13139.2|13143.5|13140.7|13141|13138.8|127
1729185900000|2024-10-17 17:25:00|13142.1|13139.3|13143|13140.2|13143.4|13140.6|13142.1|13139.3|170
1729186200000|2024-10-17 17:30:00|13143.1|13140.3|13144.4|13141.6|13144.7|13141.9|13143|13140.2|134
1729186500000|2024-10-17 17:35:00|13144.5|13141.7|13144.7|13141.9|13145.7|13142.9|13144.4|13141.6|156
1729186800000|2024-10-17 17:40:00|13144.8|13142|13143.3|13140.5|13144.9|13142.1|13143|13140.2|116
1729187100000|2024-10-17 17:45:00|13143.2|13140.4|13143|13140.2|13143.6|13140.8|13142.6|13139.8|103
1729187400000|2024-10-17 17:50:00|13142.7|13139.9|13141.1|13138.3|13142.9|13140.3|13140.1|13137.6|148
1729187700000|2024-10-17 17:55:00|13141|13138.2|13142.6|13141|13143.2|13141.4|13140.4|13137.6|166
1729188000000|2024-10-17 18:00:00|13142.7|13141.1|13144.4|13141.6|13144.9|13142.1|13142.4|13140.6|202
1729188300000|2024-10-17 18:05:00|13144.5|13141.7|13144.7|13141.9|13145.1|13142.3|13142.9|13140.7|240
1729188600000|2024-10-17 18:10:00|13144.8|13142|13144.5|13141.7|13145.4|13143.3|13144.1|13141.6|145
1729188900000|2024-10-17 18:15:00|13144.6|13141.8|13145.5|13143.9|13146.1|13144|13143.2|13141.2|202
1729189200000|2024-10-17 18:20:00|13145.4|13143.8|13145.6|13142.8|13145.9|13144|13144|13141.9|141
1729189500000|2024-10-17 18:25:00|13145.7|13142.9|13145.4|13142.6|13146.5|13143.7|13145.3|13142.5|126
1729189800000|2024-10-17 18:30:00|13145.3|13142.5|13145.7|13142.9|13147.2|13144.9|13145.3|13142.5|129
1729190100000|2024-10-17 18:35:00|13145.8|13143|13146.2|13143.4|13147.5|13144.7|13145.7|13142.9|157
1729190400000|2024-10-17 18:40:00|13146.3|13143.5|13145.9|13143.1|13146.6|13143.9|13144.6|13141.8|220
1729190700000|2024-10-17 18:45:00|13145.8|13143|13145|13142.2|13146|13143.6|13144.1|13141.9|179
1729191000000|2024-10-17 18:50:00|13144.4|13142.8|13146|13143.2|13146.1|13143.3|13144.4|13142.2|151
1729191300000|2024-10-17 18:55:00|13145.9|13143.1|13146.8|13144|13146.9|13144.1|13145.8|13143|147
1729191600000|2024-10-17 19:00:00|13146.9|13144.1|13146.9|13144.1|13147.9|13145.1|13146.7|13143.9|160
1729191900000|2024-10-17 19:05:00|13146.8|13144|13145.9|13143.1|13146.9|13144.1|13145.7|13142.9|100
1729192200000|2024-10-17 19:10:00|13146|13143.2|13146.2|13143.4|13146.4|13143.6|13145.8|13143|111
1729192500000|2024-10-17 19:15:00|13146.3|13143.5|13145.9|13143.1|13146.3|13143.5|13145.6|13142.8|63
1729192800000|2024-10-17 19:20:00|13145.8|13143|13146.8|13144|13146.8|13144|13145.8|13143|67
1729193100000|2024-10-17 19:25:00|13146.7|13143.9|13146.3|13143.5|13146.9|13144.1|13146.1|13143.3|88
1729193400000|2024-10-17 19:30:00|13146.2|13143.4|13145.6|13142.8|13146.5|13143.7|13145.4|13142.6|46
1729193700000|2024-10-17 19:35:00|13145.5|13142.7|13146.1|13143.3|13146.2|13143.4|13145.5|13142.7|51
1729194000000|2024-10-17 19:40:00|13146.2|13143.4|13146.3|13143.5|13147|13144.2|13146.2|13143.4|54
1729194300000|2024-10-17 19:45:00|13146.4|13143.6|13147.5|13144.7|13147.5|13144.7|13146|13143.2|99
1729194600000|2024-10-17 19:50:00|13147.4|13144.6|13148.1|13145.3|13148.5|13145.7|13147.4|13144.6|72
1729194900000|2024-10-17 19:55:00|13148.2|13145.4|13148.7|13145.9|13148.7|13145.9|13148|13145.2|73
1729195200000|2024-10-17 20:00:00|13148.8|13146|13147|13144.2|13148.8|13146|13145.4|13142.6|66
1729195500000|2024-10-17 20:05:00|13146.9|13144.1|13147.1|13144.3|13147.1|13144.3|13144.7|13141.9|70
1729195800000|2024-10-17 20:10:00|13147.2|13144.4|13147.4|13144.6|13147.7|13144.9|13147.2|13144.4|70
1729196100000|2024-10-17 20:15:00|13147.3|13144.5|13147.6|13144.8|13147.8|13145|13147.2|13144.4|90
1729196400000|2024-10-17 20:20:00|13147.5|13144.7|13146.5|13143.7|13147.7|13144.9|13146.2|13143.4|52
1729196700000|2024-10-17 20:25:00|13146.6|13143.8|13146.4|13143.6|13146.9|13144.1|13146.4|13143.6|42
1729197000000|2024-10-17 20:30:00|13146.3|13143.5|13146.1|13143.3|13146.4|13143.6|13145.6|13142.8|32
1729197300000|2024-10-17 20:35:00|13146.2|13143.4|13145.9|13143.1|13146.2|13143.4|13145.8|13143|14
1729197600000|2024-10-17 20:40:00|13146|13143.2|13144.7|13141.9|13146.1|13143.3|13144.2|13141.4|89
1729197900000|2024-10-17 20:45:00|13144.6|13141.8|13145.3|13142.5|13145.7|13142.7|13144.4|13141.6|37
1729198200000|2024-10-17 20:50:00|13146|13142.4|13147.7|13142.9|13147.7|13143.9|13145.4|13141.8|82
1729198500000|2024-10-17 20:55:00|13146.8|13144|13148.6|13139.4|13148.7|13144|13146.8|13139.4|352
1729198800000|2024-10-17 21:00:00|13148.5|13137.3|13152.5|13136.5|13152.8|13137.3|13136.7|13120.7|27
1729199100000|2024-10-17 21:05:00|13152.7|13136.7|13153|13137|13153.7|13137.7|13151.6|13135.6|53
1729199400000|2024-10-17 21:10:00|13152.1|13136.1|13152.3|13136.3|13153.3|13137.3|13149.7|13133.7|107
1729199700000|2024-10-17 21:15:00|13152.6|13136.6|13152.6|13136.6|13152.8|13136.8|13151.5|13135.5|59
1729200000000|2024-10-17 21:20:00|13152.5|13136.5|13151.3|13135.3|13153|13137|13150.6|13134.6|85
1729200300000|2024-10-17 21:25:00|13150.1|13134.1|13149.9|13133.9|13150.5|13134.5|13149.3|13133.3|79
1729200600000|2024-10-17 21:30:00|13149.4|13133.4|13147.4|13131.4|13150|13134|13147.3|13131.3|175
1729200900000|2024-10-17 21:35:00|13147.5|13131.5|13146.2|13132.2|13147.8|13133|13145.8|13130.1|232
1729201200000|2024-10-17 21:40:00|13146.3|13132.4|13146.9|13132.6|13147.7|13134|13145.5|13130.6|265
1729201500000|2024-10-17 21:45:00|13146.4|13132.5|13145.6|13129.6|13147.4|13133.3|13144.7|13129.1|213
1729201800000|2024-10-17 21:50:00|13145.4|13129.4|13152.2|13136.2|13152.3|13136.3|13144.2|13128.8|122
1729202100000|2024-10-17 21:55:00|13152.1|13136.1|13151.8|13136.5|13153.2|13137.2|13151.2|13135.5|71
1729202400000|2024-10-17 22:00:00|13151.9|13136.1|13146|13136|13152.9|13137.6|13145.6|13135.9|162
1729202700000|2024-10-17 22:05:00|13145.9|13135.9|13143.3|13135.4|13146.2|13137.1|13142.7|13135.4|171
1729203000000|2024-10-17 22:10:00|13143.2|13135.5|13140.9|13136.5|13143.3|13137.1|13140.9|13135.5|118
1729203300000|2024-10-17 22:15:00|13140.8|13136.9|13142.2|13138.2|13142.7|13138.3|13140.8|13136.2|101
1729203600000|2024-10-17 22:20:00|13142.1|13138.3|13142.1|13137.8|13143|13138.7|13141.4|13137.4|93
1729203900000|2024-10-17 22:25:00|13141.7|13138.1|13141.3|13138.5|13142.2|13138.5|13141.3|13137.7|43
1729204200000|2024-10-17 22:30:00|13142|13137.8|13142.8|13138.5|13142.8|13138.9|13141.3|13137.8|48
1729204500000|2024-10-17 22:35:00|13142.9|13138.6|13144.4|13140.8|13144.7|13141.2|13142.9|13138.6|55
1729204800000|2024-10-17 22:40:00|13144|13141.2|13144|13141.2|13144.4|13141.2|13144|13140.8|16
1729205100000|2024-10-17 22:45:00|13144.4|13140.9|13144.4|13140.7|13144.4|13141.2|13143.9|13140.6|50
1729205400000|2024-10-17 22:50:00|13144.3|13140.8|13145.2|13142.4|13145.8|13142.6|13144|13140.7|60
1729205700000|2024-10-17 22:55:00|13145.3|13142.5|13146.8|13143.3|13146.9|13143.3|13145.1|13141.7|61
1729206000000|2024-10-17 23:00:00|13146.5|13143.7|13147.9|13145.1|13148.1|13145.1|13146.3|13143.5|90
1729206300000|2024-10-17 23:05:00|13148|13145.2|13148|13145.2|13148.3|13145.5|13147.8|13145|36
1729206600000|2024-10-17 23:10:00|13147.9|13145.1|13147.7|13144.9|13148|13145.2|13147.6|13144.8|32
1729206900000|2024-10-17 23:15:00|13147.6|13144.8|13147.2|13144.4|13147.7|13144.9|13147|13144.2|21
1729207200000|2024-10-17 23:20:00|13147.3|13144.5|13147.6|13144.8|13147.7|13144.9|13147.3|13144.5|12
1729207500000|2024-10-17 23:25:00|13147.5|13144.7|13148.1|13145.3|13148.2|13145.4|13147.1|13144.3|61
1729207800000|2024-10-17 23:30:00|13148.2|13145.4|13149.2|13146.4|13149.6|13146.8|13148|13145.2|69
1729208100000|2024-10-17 23:35:00|13149.1|13146.3|13149.4|13146.6|13149.8|13147|13148.7|13145.9|31
1729208400000|2024-10-17 23:40:00|13149.3|13146.5|13149|13146.2|13149.4|13146.6|13149|13146.2|32
1729208700000|2024-10-17 23:45:00|13148.9|13146.1|13146.1|13143.3|13149|13146.2|13146.1|13143.3|75
1729209000000|2024-10-17 23:50:00|13146|13143.2|13142.7|13139.9|13146.1|13143.3|13142.7|13139.9|89
1729209300000|2024-10-17 23:55:00|13142.8|13140|13144.7|13141.9|13145|13142.2|13141.3|13138.5|79
1729209600000|2024-10-18 00:00:00|13144.8|13142|13140.8|13139.2|13144.8|13143|13140.7|13138.4|167
1729209900000|2024-10-18 00:05:00|13140.9|13139.3|13141.2|13139.6|13142.2|13140.6|13140.4|13138.8|125
1729210200000|2024-10-18 00:10:00|13140.9|13139.3|13139.7|13136.9|13141.1|13139.5|13138.7|13136.3|149
1729210500000|2024-10-18 00:15:00|13139.6|13136.8|13141.1|13138.3|13142.6|13141|13139.6|13136.8|124
1729210800000|2024-10-18 00:20:00|13141.2|13138.4|13139.5|13137.9|13141.9|13139.1|13138.5|13136.4|118
1729211100000|2024-10-18 00:25:00|13139.6|13138|13140.3|13138.7|13140.6|13139|13139.1|13137.5|103
1729211400000|2024-10-18 00:30:00|13140.4|13138.8|13140.9|13139.3|13142|13140.4|13140.4|13138.8|112
1729211700000|2024-10-18 00:35:00|13140.8|13139.2|13140.1|13138.5|13141.1|13139.3|13139.4|13137.7|102
1729212000000|2024-10-18 00:40:00|13140.2|13138.6|13138.4|13136.8|13140.3|13138.7|13137|13135.4|114
1729212300000|2024-10-18 00:45:00|13138.3|13136.7|13137.3|13134.5|13138.6|13136.8|13137.2|13134.4|84
1729212600000|2024-10-18 00:50:00|13137.4|13134.6|13139.1|13136.3|13140.1|13137.3|13137.4|13134.6|152
1729212900000|2024-10-18 00:55:00|13139|13136.2|13141.6|13138.8|13141.7|13138.9|13137.8|13135|166
1729213200000|2024-10-18 01:00:00|13141.5|13138.7|13138.1|13136.5|13141.5|13138.7|13138|13136.4|166
1729213500000|2024-10-18 01:05:00|13138|13136.4|13137|13135.4|13138.2|13136.6|13136.4|13134.8|110
1729213800000|2024-10-18 01:10:00|13137.1|13135.5|13137.9|13135.1|13138.5|13136.8|13137|13135|94
1729214100000|2024-10-18 01:15:00|13137.8|13135|13136.3|13134.7|13138.6|13136.7|13136.2|13134.6|169
1729214400000|2024-10-18 01:20:00|13136.2|13134.6|13134.5|13132.9|13136.3|13134.7|13134.4|13132.8|155
1729214700000|2024-10-18 01:25:00|13134.6|13133|13136.1|13134.5|13136.8|13135.2|13133.9|13132.3|125
1729215000000|2024-10-18 01:30:00|13136|13134.4|13139.1|13137.5|13139.9|13137.9|13135.6|13134|207
1729215300000|2024-10-18 01:35:00|13139|13137.4|13142.6|13139.8|13142.9|13140.1|13138.6|13137|306
1729215600000|2024-10-18 01:40:00|13142.8|13140|13141.7|13138.9|13145.1|13142.3|13141.6|13138.8|222
1729215900000|2024-10-18 01:45:00|13141.6|13138.8|13142.5|13139.7|13142.9|13140.1|13141.2|13138.4|145
1729216200000|2024-10-18 01:50:00|13142.7|13139.9|13138.8|13136|13142.7|13139.9|13138.4|13135.6|191
1729216500000|2024-10-18 01:55:00|13138.7|13135.9|13140.6|13137.8|13140.9|13138.1|13138.5|13135.7|129
1729216800000|2024-10-18 02:00:00|13140.7|13137.9|13139.3|13136.5|13141|13138.2|13136.4|13133.6|197
1729217100000|2024-10-18 02:05:00|13139.2|13136.4|13139.4|13137.8|13141.5|13139.6|13138.9|13136.1|190
1729217400000|2024-10-18 02:10:00|13139.3|13137.7|13141.9|13139.1|13142.2|13139.4|13139.2|13137.4|180
1729217700000|2024-10-18 02:15:00|13141.8|13139|13141.9|13139.1|13143.6|13141.4|13140.8|13138.8|186
1729218000000|2024-10-18 02:20:00|13142|13139.2|13140.4|13137.6|13142.2|13139.7|13140.4|13137.6|175
1729218300000|2024-10-18 02:25:00|13139.3|13137.7|13139.8|13138.2|13141.3|13138.9|13139.2|13137.1|179
1729218600000|2024-10-18 02:30:00|13139.7|13138.1|13135.1|13133.5|13139.9|13138.1|13135|13133.4|194
1729218900000|2024-10-18 02:35:00|13135|13133.4|13131.2|13128.4|13135.3|13133.7|13131|13128.2|310
1729219200000|2024-10-18 02:40:00|13131.1|13128.3|13130.4|13127.6|13131.3|13128.5|13128.3|13125.5|263
1729219500000|2024-10-18 02:45:00|13130.5|13127.7|13132.4|13129.6|13134|13131.2|13130.2|13127.4|232
1729219800000|2024-10-18 02:50:00|13132.5|13129.7|13134.1|13131.3|13135.6|13132.8|13132.5|13129.7|150
1729220100000|2024-10-18 02:55:00|13134|13131.2|13133.3|13131.7|13134|13132.2|13132.9|13130.2|183
1729220400000|2024-10-18 03:00:00|13133.4|13131.8|13133|13131.4|13134.9|13133.3|13132.7|13131.1|155
1729220700000|2024-10-18 03:05:00|13133.2|13131.6|13133.7|13130.9|13135.1|13133.5|13132.8|13130.5|166
1729221000000|2024-10-18 03:10:00|13133.2|13131.6|13135.3|13133.7|13135.4|13133.8|13133.2|13131.6|153
1729221300000|2024-10-18 03:15:00|13135.2|13133.6|13134.9|13133.3|13136|13134.4|13134.9|13133.3|117
1729221600000|2024-10-18 03:20:00|13134.6|13133|13135.6|13134|13135.8|13134.2|13134.3|13132.7|110
1729221900000|2024-10-18 03:25:00|13135.5|13133.9|13136.4|13134.8|13136.8|13135.2|13134.3|13132.7|135
1729222200000|2024-10-18 03:30:00|13136.5|13134.9|13137.3|13135.7|13137.8|13136.2|13135.8|13134.2|126
1729222500000|2024-10-18 03:35:00|13137.4|13135.8|13137.8|13136.2|13138.5|13136.7|13137.2|13135.6|102
1729222800000|2024-10-18 03:40:00|13137.7|13136.1|13137.3|13135.7|13137.9|13136.3|13136.1|13134.5|107
1729223100000|2024-10-18 03:45:00|13137.4|13135.8|13137.3|13135.7|13137.7|13136.1|13136.9|13135.3|66
1729223400000|2024-10-18 03:50:00|13137.2|13135.6|13139|13136.2|13139.2|13136.4|13137.2|13135.1|54
1729223700000|2024-10-18 03:55:00|13138.9|13136.1|13137.2|13135.6|13139.1|13136.3|13135.8|13134.2|103
1729224000000|2024-10-18 04:00:00|13137.3|13135.7|13137.4|13135.8|13138.5|13136.8|13136.8|13135.2|118
1729224300000|2024-10-18 04:05:00|13137.3|13135.7|13136.9|13135.3|13138.7|13136.9|13136.3|13134.7|137
1729224600000|2024-10-18 04:10:00|13137|13135.4|13138.7|13135.9|13139.3|13137.7|13136.9|13135.3|93
1729224900000|2024-10-18 04:15:00|13138.8|13136|13137.9|13136.3|13138.8|13137|13137.1|13135.5|103
1729225200000|2024-10-18 04:20:00|13138.5|13136.9|13137.4|13135.8|13138.6|13136.9|13137.2|13135.6|59
1729225500000|2024-10-18 04:25:00|13137.5|13135.9|13137.7|13136.1|13138.3|13136.7|13137.3|13135.7|45
1729225800000|2024-10-18 04:30:00|13137.6|13136|13137.2|13135.6|13137.7|13136.1|13137.1|13135.5|48
1729226100000|2024-10-18 04:35:00|13137.3|13135.7|13137.2|13135.6|13138.5|13136.9|13137.1|13135.5|57
1729226400000|2024-10-18 04:40:00|13137.1|13135.5|13137.2|13134.4|13138.6|13136.3|13136.2|13134.1|76
1729226700000|2024-10-18 04:45:00|13137.1|13134.3|13136.5|13134.9|13137.1|13135|13136.1|13134.2|57
1729227000000|2024-10-18 04:50:00|13136.4|13134.8|13136.3|13134.7|13136.7|13135.1|13136.2|13134.6|68
1729227300000|2024-10-18 04:55:00|13136.4|13134.8|13136.3|13134.7|13138|13135.5|13136.2|13134.6|101
1729227600000|2024-10-18 05:00:00|13136.2|13134.6|13134.2|13132.6|13136.3|13134.7|13133.6|13132|121
1729227900000|2024-10-18 05:05:00|13134.1|13132.5|13132.4|13130.8|13134.2|13132.6|13132.1|13130.5|92
1729228200000|2024-10-18 05:10:00|13132.6|13131|13129.4|13127.8|13132.9|13131.3|13129.1|13127.5|120
1729228500000|2024-10-18 05:15:00|13129.3|13127.7|13131.1|13128.3|13131.7|13129.6|13129.3|13127.7|179
1729228800000|2024-10-18 05:20:00|13131|13128.2|13132.4|13129.6|13132.4|13130|13130.1|13128.2|136
1729229100000|2024-10-18 05:25:00|13132.3|13129.5|13133.8|13131|13135.2|13132.4|13132.2|13129.4|164
1729229400000|2024-10-18 05:30:00|13133.9|13131.1|13132.6|13131|13134|13131.2|13131.7|13129.6|118
1729229700000|2024-10-18 05:35:00|13132.5|13130.9|13133.3|13131.7|13133.5|13131.9|13131.1|13129.5|104
1729230000000|2024-10-18 05:40:00|13133.4|13131.8|13132.3|13130.7|13133.5|13131.9|13132.3|13130.7|115
1729230300000|2024-10-18 05:45:00|13132.6|13131|13128.4|13126.8|13132.6|13131|13128.4|13126.8|170
1729230600000|2024-10-18 05:50:00|13128.5|13126.9|13127.4|13125.8|13129.5|13127.2|13126.3|13124.7|173
1729230900000|2024-10-18 05:55:00|13127.2|13125.6|13127.2|13125.6|13128|13125.7|13126|13123.2|172
1729231200000|2024-10-18 06:00:00|13127.3|13125.7|13128.9|13126.1|13130.3|13127.5|13126.3|13124.1|273
1729231500000|2024-10-18 06:05:00|13129|13126.2|13128.8|13127.2|13131.1|13128.4|13127.9|13125.1|365
1729231800000|2024-10-18 06:10:00|13128.9|13127.3|13127.1|13124.3|13129.4|13127.5|13126.9|13124.1|234
1729232100000|2024-10-18 06:15:00|13127|13124.2|13125|13123.4|13127.2|13124.4|13123.2|13120.4|236
1729232400000|2024-10-18 06:20:00|13124.9|13123.3|13122.2|13120.6|13125.3|13123.7|13121.5|13119.9|204
1729232700000|2024-10-18 06:25:00|13122.3|13120.7|13122.2|13119.4|13122.9|13120.9|13121.3|13119.2|230
1729233000000|2024-10-18 06:30:00|13122.1|13119.3|13122|13119.2|13122.8|13120.4|13121.3|13119.2|185
1729233300000|2024-10-18 06:35:00|13121.9|13119.1|13125.5|13122.7|13125.5|13122.7|13121.9|13119.1|225
1729233600000|2024-10-18 06:40:00|13125.6|13122.8|13128.8|13126|13128.9|13126.5|13125.2|13122.4|200
1729233900000|2024-10-18 06:45:00|13128.9|13126.1|13130.4|13127.6|13132.2|13129.4|13128.7|13125.9|360
1729234200000|2024-10-18 06:50:00|13130.5|13127.7|13128.6|13125.8|13132|13129.2|13128.1|13125.3|282
1729234500000|2024-10-18 06:55:00|13128.5|13125.7|13127.8|13125|13129.8|13127|13126.9|13124.4|328
1729234800000|2024-10-18 07:00:00|13127.9|13125.1|13130.8|13128|13130.9|13128.1|13127.9|13125.1|218
1729235100000|2024-10-18 07:05:00|13130.9|13128.1|13132.1|13129.3|13132.5|13129.7|13130.7|13127.9|130
1729235400000|2024-10-18 07:10:00|13132|13129.2|13133.1|13130.3|13133.7|13130.9|13132|13129.2|141
1729235700000|2024-10-18 07:15:00|13133.2|13130.4|13133.4|13130.6|13134|13131.2|13132.1|13129.9|136
1729236000000|2024-10-18 07:20:00|13133.5|13130.7|13132.4|13130.8|13134.8|13132.2|13131.6|13129|167
1729236300000|2024-10-18 07:25:00|13132.8|13131.2|13133.5|13131.9|13134.4|13132.4|13132.7|13130.3|119
1729236600000|2024-10-18 07:30:00|13133.4|13131.8|13132.5|13129.7|13135|13132.9|13132.5|13129.7|120
1729236900000|2024-10-18 07:35:00|13132.4|13129.6|13132.4|13129.6|13132.7|13129.9|13131.8|13129|91
1729237200000|2024-10-18 07:40:00|13132.3|13129.5|13131.2|13128.4|13132.6|13129.8|13129.9|13127.7|112
1729237500000|2024-10-18 07:45:00|13131.3|13128.5|13131.9|13129.1|13132.2|13129.5|13130.8|13128.2|157
1729237800000|2024-10-18 07:50:00|13131.8|13129|13129.6|13126.8|13132|13129.2|13129.2|13126.4|147
1729238100000|2024-10-18 07:55:00|13129.5|13126.7|13129.9|13128.3|13130.5|13128.5|13128.6|13126.1|150
1729238400000|2024-10-18 08:00:00|13130|13128.4|13130.7|13129.1|13131.4|13129.2|13128.9|13127.3|164
1729238700000|2024-10-18 08:05:00|13130.8|13129.2|13129.8|13128.2|13130.8|13129.2|13128.7|13127.1|195
1729239000000|2024-10-18 08:10:00|13129.9|13128.3|13127.6|13124.8|13129.9|13128.3|13127.1|13124.3|178
1729239300000|2024-10-18 08:15:00|13127.5|13124.7|13128.4|13126.8|13129.6|13127.6|13127.3|13124.7|241
1729239600000|2024-10-18 08:20:00|13128.3|13126.7|13127.1|13125.5|13129.2|13127.3|13126.7|13125.1|177
1729239900000|2024-10-18 08:25:00|13126.9|13125.3|13127.3|13125.7|13128.8|13126.7|13124.9|13123.2|148
1729240200000|2024-10-18 08:30:00|13127.4|13125.8|13127|13124.2|13127.9|13126.3|13126.2|13124|127
1729240500000|2024-10-18 08:35:00|13126.9|13124.1|13126.1|13123.3|13127.2|13125.4|13124.7|13122.4|172
1729240800000|2024-10-18 08:40:00|13126.2|13123.4|13126.4|13124.8|13127.2|13124.9|13125.6|13123.1|258
1729241100000|2024-10-18 08:45:00|13126.3|13124.7|13127|13124.2|13127.3|13125|13126.2|13123.7|133
1729241400000|2024-10-18 08:50:00|13127.1|13124.3|13127.3|13125.7|13128.2|13125.7|13126.3|13124.2|123
1729241700000|2024-10-18 08:55:00|13127.1|13125.5|13127.3|13125.7|13128.2|13126|13126.5|13123.9|150
1729242000000|2024-10-18 09:00:00|13127.4|13125.8|13127.7|13124.9|13129.6|13126.8|13127.1|13124.9|146
1729242300000|2024-10-18 09:05:00|13127.8|13125|13125.4|13123.8|13127.9|13125.8|13125.4|13123.8|116
1729242600000|2024-10-18 09:10:00|13125.5|13123.9|13122.4|13120.8|13125.5|13123.9|13122.3|13120.7|127
1729242900000|2024-10-18 09:15:00|13122.3|13120.7|13123|13121.4|13123.6|13121.8|13122.2|13120.6|77
1729243200000|2024-10-18 09:20:00|13123.1|13121.5|13122.9|13121.3|13123.9|13122|13122.5|13120.7|141
1729243500000|2024-10-18 09:25:00|13122.8|13121.2|13124.6|13123|13126|13123.7|13122.7|13121.1|122
1729243800000|2024-10-18 09:30:00|13125.4|13123.8|13127.3|13125.7|13127.4|13125.8|13124.9|13123.3|116
1729244100000|2024-10-18 09:35:00|13127.4|13125.8|13128.1|13125.3|13128.6|13126.5|13127.2|13125.1|123
1729244400000|2024-10-18 09:40:00|13128|13125.2|13128.6|13125.8|13128.6|13125.8|13126.1|13124|100
1729244700000|2024-10-18 09:45:00|13128.5|13125.7|13127.5|13125.9|13129|13126.8|13127.1|13125.1|107
1729245000000|2024-10-18 09:50:00|13127.4|13125.8|13125.8|13124.2|13127.4|13125.8|13124.9|13123.3|110
1729245300000|2024-10-18 09:55:00|13125.9|13124.3|13127|13124.2|13127.3|13125|13125.9|13123.3|105
1729245600000|2024-10-18 10:00:00|13127.1|13124.3|13128.7|13125.9|13129|13126.7|13127|13124.2|116
1729245900000|2024-10-18 10:05:00|13128.6|13125.8|13128.1|13126.5|13129.3|13127.4|13127.1|13125.5|143
1729246200000|2024-10-18 10:10:00|13128|13126.4|13129|13127.4|13129.4|13127.8|13125.4|13123.1|216
1729246500000|2024-10-18 10:15:00|13128.9|13127.3|13129.1|13127.5|13129.3|13127.7|13127.8|13126.2|127
1729246800000|2024-10-18 10:20:00|13129|13127.4|13129.5|13127.9|13130.5|13128.9|13128.9|13127.3|79
1729247100000|2024-10-18 10:25:00|13129.6|13128|13128.3|13126.7|13129.7|13128.1|13127.8|13126.2|116
1729247400000|2024-10-18 10:30:00|13128.4|13126.8|13126.2|13124.6|13128.4|13126.8|13126|13124.4|110
1729247700000|2024-10-18 10:35:00|13126.1|13124.5|13125.8|13124.2|13127.6|13126|13125.8|13124.2|105
1729248000000|2024-10-18 10:40:00|13125.9|13124.3|13125|13123.4|13125.9|13124.3|13124.9|13123.3|95
1729248300000|2024-10-18 10:45:00|13124.9|13123.3|13124.3|13122.7|13125.1|13123.5|13123.4|13121.8|85
1729248600000|2024-10-18 10:50:00|13124.2|13122.6|13124.3|13122.7|13125.3|13123.7|13122.9|13121.3|162
1729248900000|2024-10-18 10:55:00|13124.2|13122.6|13126|13124.4|13126.3|13124.7|13123.6|13122|104
1729249200000|2024-10-18 11:00:00|13125.9|13124.3|13126.3|13124.7|13126.4|13124.8|13125.1|13123.5|125
1729249500000|2024-10-18 11:05:00|13126.4|13124.8|13125.3|13123.7|13126.6|13125|13124.3|13122.7|109
1729249800000|2024-10-18 11:10:00|13125.2|13123.6|13126.3|13124.7|13126.5|13124.9|13124.9|13123.3|99
1729250100000|2024-10-18 11:15:00|13126.5|13124.9|13124.7|13123.1|13126.6|13125|13124.1|13122.5|98
1729250400000|2024-10-18 11:20:00|13124.6|13123|13124.5|13122.9|13125.5|13123.9|13124.5|13122.9|72
1729250700000|2024-10-18 11:25:00|13124.1|13122.5|13125|13123.4|13125.2|13123.6|13123.2|13121.6|117
1729251000000|2024-10-18 11:30:00|13124.9|13123.3|13122.3|13120.7|13125.3|13123.7|13122.2|13120.6|129
1729251300000|2024-10-18 11:35:00|13122.2|13120.6|13122.1|13120.5|13123.3|13121.7|13122.1|13120.5|94
1729251600000|2024-10-18 11:40:00|13122.2|13120.6|13122.5|13120.9|13122.5|13120.9|13121.3|13119.7|103
1729251900000|2024-10-18 11:45:00|13122.6|13121|13121.4|13118.6|13123.4|13121.8|13121.3|13118.5|100
1729252200000|2024-10-18 11:50:00|13121.3|13118.5|13119.9|13117.1|13121.3|13118.5|13118.8|13116|133
1729252500000|2024-10-18 11:55:00|13119.8|13117|13121.9|13119.1|13121.9|13120|13119.8|13117|161
1729252800000|2024-10-18 12:00:00|13121.8|13119|13123.2|13120.4|13123.4|13121.2|13120.7|13119|306
1729253100000|2024-10-18 12:05:00|13123.3|13120.5|13123.4|13121.8|13123.6|13122|13122.2|13120.4|294
1729253400000|2024-10-18 12:10:00|13123.5|13121.9|13121.6|13120|13123.8|13122.2|13120.9|13119.3|115
1729253700000|2024-10-18 12:15:00|13121.5|13119.9|13119.4|13117.8|13122.3|13120.7|13119.4|13117.8|189
1729254000000|2024-10-18 12:20:00|13119.3|13117.7|13120.2|13118.6|13120.4|13118.8|13119|13117.4|160
1729254300000|2024-10-18 12:25:00|13120.3|13118.7|13119.8|13117|13120.6|13119|13119.1|13116.8|170
1729254600000|2024-10-18 12:30:00|13119.7|13116.9|13114.8|13112|13119.7|13116.9|13112.7|13109.9|220
1729254900000|2024-10-18 12:35:00|13114.5|13111.7|13114.4|13111.6|13115.7|13112.9|13113.6|13111.5|239
1729255200000|2024-10-18 12:40:00|13114.5|13111.7|13115.8|13113|13116.9|13114.9|13113.9|13111.5|273
1729255500000|2024-10-18 12:45:00|13115.7|13112.9|13112.3|13109.5|13115.9|13113.1|13112|13109.2|266
1729255800000|2024-10-18 12:50:00|13112.4|13109.6|13109.6|13106.8|13112.5|13109.7|13109.4|13106.7|347
1729256100000|2024-10-18 12:55:00|13109.7|13106.9|13110.5|13107.7|13110.9|13109.3|13108.9|13106.5|222
1729256400000|2024-10-18 13:00:00|13110.4|13107.6|13109.8|13107|13111|13108.2|13109.1|13106.5|137
1729256700000|2024-10-18 13:05:00|13109.7|13106.9|13109|13107.4|13110.9|13108.8|13108.7|13105.9|169
1729257000000|2024-10-18 13:10:00|13109.1|13107.5|13109.9|13107.1|13109.9|13108.1|13108.3|13106.1|92
1729257300000|2024-10-18 13:15:00|13110|13107.2|13108.6|13107|13110.9|13108.7|13108.6|13106.5|120
1729257600000|2024-10-18 13:20:00|13108.7|13107.1|13105.7|13104.1|13109.2|13107.6|13105.5|13103.1|169
1729257900000|2024-10-18 13:25:00|13106.5|13103.7|13105.4|13103.8|13106.9|13104.8|13105.4|13103.3|127
1729258200000|2024-10-18 13:30:00|13105.5|13103.9|13106.8|13105.2|13107.1|13105.5|13104.5|13102.9|132
1729258500000|2024-10-18 13:35:00|13106.9|13105.3|13107.1|13105.5|13107.5|13105.9|13106|13104.4|128
1729258800000|2024-10-18 13:40:00|13107|13105.4|13110.1|13108.5|13110.9|13108.7|13107|13104.9|108
1729259100000|2024-10-18 13:45:00|13110.8|13108|13109.5|13107.9|13110.9|13108.9|13109.4|13107.8|111
1729259400000|2024-10-18 13:50:00|13109.6|13108|13112.2|13110.6|13112.3|13110.7|13109.5|13107.9|122
1729259700000|2024-10-18 13:55:00|13112.3|13110.7|13112|13109.2|13114|13112.4|13111.3|13109.2|131
1729260000000|2024-10-18 14:00:00|13111.9|13109.1|13111.1|13109.5|13112|13110|13110.4|13108.8|139
1729260300000|2024-10-18 14:05:00|13111.2|13109.6|13110.3|13108.7|13111.2|13109.6|13109.1|13107.5|142
1729260600000|2024-10-18 14:10:00|13110.4|13108.8|13110.5|13108.9|13112.3|13110.1|13109.7|13108.1|131
1729260900000|2024-10-18 14:15:00|13110.4|13108.8|13111.6|13110|13112.9|13110.4|13108.3|13106.5|200
1729261200000|2024-10-18 14:20:00|13111.7|13110.1|13110.7|13109.1|13111.7|13110.1|13109.3|13107.7|125
1729261500000|2024-10-18 14:25:00|13110.6|13109|13111.2|13109.6|13112.4|13110.3|13110.5|13108.5|136
1729261800000|2024-10-18 14:30:00|13111.3|13109.7|13110.6|13109|13112.7|13110.4|13110.1|13107.3|128
1729262100000|2024-10-18 14:35:00|13110.8|13109.2|13109.3|13107.7|13112.2|13109.9|13108.7|13107.1|137
1729262400000|2024-10-18 14:40:00|13109.2|13107.6|13109|13107.4|13110.3|13108.2|13107.1|13105.5|138
1729262700000|2024-10-18 14:45:00|13109.1|13107.5|13109.4|13107.8|13109.4|13107.8|13108|13106.4|150
1729263000000|2024-10-18 14:50:00|13109.3|13107.7|13109.2|13107.6|13110.7|13109.1|13108.3|13106.7|194
1729263300000|2024-10-18 14:55:00|13109.1|13107.5|13108.8|13106|13110.2|13108.1|13108|13105.8|169
1729263600000|2024-10-18 15:00:00|13108.7|13105.9|13109.7|13106.9|13111.1|13108.3|13108|13105.2|192
1729263900000|2024-10-18 15:05:00|13109.8|13107|13110.7|13107.9|13111.3|13108.8|13109.2|13106.4|159
1729264200000|2024-10-18 15:10:00|13110.6|13107.8|13108.3|13106.7|13110.7|13108.3|13108.2|13106.6|162
1729264500000|2024-10-18 15:15:00|13108.2|13106.6|13109.3|13107.7|13109.9|13108.3|13108.2|13106.6|161
1729264800000|2024-10-18 15:20:00|13109.4|13107.8|13108.8|13106|13110.7|13109.1|13107.6|13105.9|191
1729265100000|2024-10-18 15:25:00|13108.9|13106.1|13107.5|13105.9|13110.1|13107.5|13107.2|13105.6|171
1729265400000|2024-10-18 15:30:00|13107.4|13105.8|13107.5|13105.9|13108.6|13106.2|13106.6|13104.8|141
1729265700000|2024-10-18 15:35:00|13107.6|13106|13108.8|13107.2|13109|13107.4|13106.4|13104.8|163
1729266000000|2024-10-18 15:40:00|13108.9|13107.3|13111.1|13108.3|13111.1|13108.9|13108.6|13107|99
1729266300000|2024-10-18 15:45:00|13111|13108.2|13111|13108.2|13112|13109.2|13110.3|13108.1|109
1729266600000|2024-10-18 15:50:00|13111.5|13109.9|13112.1|13110.5|13112.4|13110.8|13110.2|13108.1|137
1729266900000|2024-10-18 15:55:00|13112|13110.4|13112.5|13110.9|13113.6|13112|13112|13110.4|168
1729267200000|2024-10-18 16:00:00|13112.6|13111|13113.4|13111.8|13114.6|13113|13112.6|13111|162
1729267500000|2024-10-18 16:05:00|13113.5|13111.9|13111.6|13110|13113.7|13112|13111.1|13109.2|143
1729267800000|2024-10-18 16:10:00|13111.5|13109.9|13111.4|13109.8|13112|13110.3|13110.7|13108.5|175
1729268100000|2024-10-18 16:15:00|13111.3|13109.7|13109.6|13106.8|13111.8|13109.9|13109|13106.2|198
1729268400000|2024-10-18 16:20:00|13109.7|13106.9|13108.9|13106.1|13109.7|13106.9|13108.7|13105.9|106
1729268700000|2024-10-18 16:25:00|13109.1|13106.3|13108|13105.2|13109.3|13106.5|13107|13104.6|146
1729269000000|2024-10-18 16:30:00|13107.8|13105|13107.9|13106.3|13108.4|13106.8|13107.1|13104.6|176
1729269300000|2024-10-18 16:35:00|13107.8|13106.2|13108.2|13105.4|13108.9|13106.7|13107.8|13105.1|93
1729269600000|2024-10-18 16:40:00|13108|13105.2|13104.9|13102.1|13108|13105.2|13104.6|13101.8|89
1729269900000|2024-10-18 16:45:00|13105|13102.2|13105.1|13102.3|13105.3|13102.5|13103.9|13101.1|94
1729270200000|2024-10-18 16:50:00|13105.2|13102.4|13102.5|13100.9|13105.3|13102.5|13102.4|13100.1|149
1729270500000|2024-10-18 16:55:00|13102.4|13100.8|13103.1|13101.5|13104|13102.4|13101.7|13099.5|123
1729270800000|2024-10-18 17:00:00|13103.2|13101.6|13104.5|13101.7|13104.8|13102.9|13103.1|13101.5|97
1729271100000|2024-10-18 17:05:00|13104.6|13101.8|13104.2|13101.4|13105.4|13103.8|13103.4|13101.2|98
1729271400000|2024-10-18 17:10:00|13104.3|13101.5|13104.8|13102|13104.9|13102.1|13103.7|13100.9|101
1729271700000|2024-10-18 17:15:00|13104.9|13102.1|13105.7|13102.9|13106.1|13104.1|13104.5|13102|144
1729272000000|2024-10-18 17:20:00|13105.6|13102.8|13106.1|13104.5|13106.6|13104.7|13104.4|13102.4|114
1729272300000|2024-10-18 17:25:00|13106.2|13104.6|13107|13105.4|13107.8|13105.6|13105.9|13103.9|168
1729272600000|2024-10-18 17:30:00|13107.3|13105.7|13108.4|13105.6|13109.1|13106.8|13106.9|13104.1|141
1729272900000|2024-10-18 17:35:00|13108.5|13105.7|13109.3|13106.5|13109.5|13106.7|13108.2|13105.7|99
1729273200000|2024-10-18 17:40:00|13109.4|13106.6|13110.8|13108|13111.2|13108.4|13109.4|13106.6|129
1729273500000|2024-10-18 17:45:00|13110.9|13108.1|13111.3|13108.5|13111.5|13108.7|13109.8|13107|157
1729273800000|2024-10-18 17:50:00|13111.2|13108.4|13110.1|13107.3|13111.3|13108.5|13108.7|13105.9|192
1729274100000|2024-10-18 17:55:00|13110.3|13107.5|13108.9|13106.1|13110.5|13107.7|13108.2|13105.7|188
1729274400000|2024-10-18 18:00:00|13109|13106.2|13107.3|13104.5|13109.2|13106.4|13107.1|13104.3|206
1729274700000|2024-10-18 18:05:00|13107.2|13104.4|13108.2|13105.4|13109.1|13106.3|13107|13104.2|145
1729275000000|2024-10-18 18:10:00|13108.1|13105.3|13108.1|13105.3|13109.1|13106.3|13107.8|13105|133
1729275300000|2024-10-18 18:15:00|13108|13105.2|13107.9|13105.1|13108.6|13105.8|13107.6|13104.8|114
1729275600000|2024-10-18 18:20:00|13107.7|13104.9|13106|13103.2|13108.1|13105.3|13105.9|13103.1|116
1729275900000|2024-10-18 18:25:00|13105.9|13103.1|13104.9|13102.1|13105.9|13103.1|13104.7|13101.9|126
1729276200000|2024-10-18 18:30:00|13104.8|13102|13105.9|13103.1|13106|13103.2|13104.2|13101.4|148
1729276500000|2024-10-18 18:35:00|13106|13103.2|13106.2|13103.4|13106.6|13103.8|13105.4|13102.6|190
1729276800000|2024-10-18 18:40:00|13106.4|13103.6|13106.1|13103.3|13108.3|13105.5|13106|13103.2|173
1729277100000|2024-10-18 18:45:00|13106|13103.2|13104.6|13101.8|13106.7|13104.5|13104.6|13101.8|153
1729277400000|2024-10-18 18:50:00|13103.9|13101.1|13104|13101.2|13104.2|13101.4|13103|13100.2|174
1729277700000|2024-10-18 18:55:00|13103.9|13101.1|13105|13102.2|13105.1|13102.9|13103.2|13100.4|242
1729278000000|2024-10-18 19:00:00|13104.9|13102.1|13106.1|13103.3|13107.1|13104.3|13104.7|13101.9|233
1729278300000|2024-10-18 19:05:00|13106|13103.2|13105.7|13102.9|13106.6|13103.8|13105.5|13102.7|177
1729278600000|2024-10-18 19:10:00|13105.8|13103|13106|13103.2|13106.8|13104|13105.6|13102.8|153
1729278900000|2024-10-18 19:15:00|13106.6|13103.8|13105.4|13102.6|13107.4|13104.6|13105.3|13102.5|165
1729279200000|2024-10-18 19:20:00|13105|13102.2|13105.8|13103|13106.1|13103.3|13105|13102.2|145
1729279500000|2024-10-18 19:25:00|13105.7|13102.9|13105.3|13102.5|13105.9|13103.1|13103.9|13101.1|161
1729279800000|2024-10-18 19:30:00|13105.6|13102.8|13105.9|13103.1|13106.3|13103.5|13105.2|13102.4|136
1729280100000|2024-10-18 19:35:00|13106|13103.2|13105.5|13102.7|13106.4|13103.6|13105.4|13102.6|154
1729280400000|2024-10-18 19:40:00|13105.6|13102.8|13105.2|13102.4|13106.9|13104.1|13105.2|13102.4|124
1729280700000|2024-10-18 19:45:00|13105.3|13102.5|13105.9|13103.1|13106.3|13103.5|13105.1|13102.3|105
1729281000000|2024-10-18 19:50:00|13106|13103.2|13105.6|13102.8|13106.1|13103.3|13105.3|13102.5|78
1729281300000|2024-10-18 19:55:00|13105.5|13102.7|13104.9|13102.1|13105.9|13103.1|13104.1|13101.3|141
1729281600000|2024-10-18 20:00:00|13105|13102.2|13105.9|13103.1|13106.5|13103.7|13105|13102.2|126
1729281900000|2024-10-18 20:05:00|13106.1|13103.3|13103.8|13101|13106.3|13103.5|13103.7|13100.9|130
1729282200000|2024-10-18 20:10:00|13103.9|13101.1|13103.8|13101|13104.2|13101.4|13103.3|13100.5|126
1729282500000|2024-10-18 20:15:00|13103.7|13100.9|13103.3|13100.5|13103.7|13100.9|13103.1|13100.3|124
1729282800000|2024-10-18 20:20:00|13103.2|13100.4|13103|13100.2|13103.5|13100.7|13102.9|13100.1|93
1729283100000|2024-10-18 20:25:00|13103.1|13100.3|13102.4|13099.6|13103.1|13100.3|13102|13099.2|54
1729283400000|2024-10-18 20:30:00|13102.1|13099.3|13102.5|13099.7|13102.6|13099.8|13102.1|13099.3|37
1729283700000|2024-10-18 20:35:00|13102.6|13099.8|13104.2|13101.4|13104.4|13101.6|13102.5|13099.7|41
1729284000000|2024-10-18 20:40:00|13104.3|13101.5|13103.9|13101.1|13104.5|13101.7|13103.9|13101.1|39
1729284300000|2024-10-18 20:45:00|13104|13101.2|13104|13101.2|13107.9|13101.3|13103.4|13097.3|39
1729284600000|2024-10-18 20:50:00|13104.1|13101.3|13108.4|13096.8|13108.5|13101.9|13103.3|13096.4|168
1729284900000|2024-10-18 20:55:00|13108.5|13096.9|13110.5|13094.5|13110.5|13097.3|13107.4|13094.3|85
1729454400000|2024-10-20 20:00:00|13134|13112|13134.5|13112.5|13134.5|13112.5|13134|13112|2
1729454700000|2024-10-20 20:05:00|13134|13112|13134.5|13112.5|13134.5|13112.5|13134|13112|2
1729455000000|2024-10-20 20:10:00|13134|13112|13134|13112|13134.5|13112.5|13134|13112|3
1729455300000|2024-10-20 20:15:00|13134.5|13112.5|13134.5|13112.5|13134.5|13112.5|13134.5|13112.5|1
1729455600000|2024-10-20 20:20:00|13131.3|13109.3|13131.3|13109.3|13131.3|13109.3|13131.3|13109.3|1
1729456200000|2024-10-20 20:30:00|13131|13109|13127.6|13105.6|13131|13109|13127.5|13105.5|4
1729456800000|2024-10-20 20:40:00|13127.5|13105.5|13117|13095|13127.5|13105.5|13114.7|13092.7|13
1729457100000|2024-10-20 20:45:00|13111.4|13089.4|13104.7|13082.7|13127.5|13105.5|13098.7|13082|43
1729457400000|2024-10-20 20:50:00|13104.6|13082.8|13105|13085|13105.8|13088.2|13101.7|13082.8|54
1729457700000|2024-10-20 20:55:00|13101.2|13084.6|13092.1|13070.1|13115.9|13093.9|13092.1|13070.1|51
1729458000000|2024-10-20 21:00:00|13092|13070|13114.8|13098.8|13127.3|13111.3|13090|13068|44
1729458300000|2024-10-20 21:05:00|13113.8|13097.8|13113.4|13097.4|13115.1|13099.1|13113.2|13097.2|43
1729458600000|2024-10-20 21:10:00|13113.1|13097.1|13113.9|13097.9|13114.5|13098.5|13113|13097|27
1729458900000|2024-10-20 21:15:00|13113.8|13097.8|13116.3|13100.3|13121.4|13105.4|13113.6|13097.6|61
1729459200000|2024-10-20 21:20:00|13116.5|13100.5|13116.2|13100.2|13117.2|13101.2|13115|13099|52
1729459500000|2024-10-20 21:25:00|13116.8|13100.8|13112.9|13096.9|13116.8|13100.8|13112|13096|29
1729459800000|2024-10-20 21:30:00|13113|13097|13104.9|13088.9|13113.1|13097.1|13104.7|13088.7|76
1729460100000|2024-10-20 21:35:00|13105|13089|13119.9|13103.9|13123.4|13107.4|13104.8|13088.8|131
1729460400000|2024-10-20 21:40:00|13120|13104|13117.9|13101.9|13121.2|13105.2|13115.8|13099.8|132
1729460700000|2024-10-20 21:45:00|13117.4|13101.4|13118|13102|13118.3|13102.3|13115.5|13099.5|110
1729461000000|2024-10-20 21:50:00|13118.2|13102.2|13114.4|13098.4|13118.6|13102.6|13111.8|13095.8|200
1729461300000|2024-10-20 21:55:00|13114.6|13098.6|13111|13095|13115.1|13099.1|13110.6|13094.6|171
1729461600000|2024-10-20 22:00:00|13111.3|13095.3|13110.8|13094.8|13114.3|13098.3|13107.7|13091.7|220
1729461900000|2024-10-20 22:05:00|13110.7|13094.7|13109.7|13095|13110.9|13095.9|13108.6|13094.6|84
1729462200000|2024-10-20 22:10:00|13109.5|13095.1|13107.8|13096.6|13109.9|13098.9|13106.8|13095.1|119
1729462500000|2024-10-20 22:15:00|13107.7|13096.5|13107.7|13097.8|13108.7|13097.9|13106|13095.4|92
1729462800000|2024-10-20 22:20:00|13107.6|13097.9|13105.9|13100.3|13107.7|13100.3|13103.6|13097.5|166
1729463100000|2024-10-20 22:25:00|13105.8|13100.2|13105.9|13100.4|13106|13100.5|13104.7|13099.2|66
1729463400000|2024-10-20 22:30:00|13105.7|13100.5|13104.6|13100.3|13105.8|13101.1|13104.4|13099|94
1729463700000|2024-10-20 22:35:00|13104.7|13100.1|13107.5|13102.3|13111.3|13103.5|13104.5|13099|85
1729464000000|2024-10-20 22:40:00|13108.3|13102.4|13107.5|13100.3|13108.5|13102.5|13106.5|13100.3|41
1729464300000|2024-10-20 22:45:00|13106.6|13101.2|13106.5|13099.1|13106.7|13101.2|13105.4|13098.9|44
1729464600000|2024-10-20 22:50:00|13106.4|13099|13103.5|13097.8|13106.5|13099.8|13102.4|13097|82
1729464900000|2024-10-20 22:55:00|13103.6|13097.9|13102.6|13099|13103.7|13099.1|13102.3|13097.8|70
1729465200000|2024-10-20 23:00:00|13102.2|13099.1|13102.6|13099.8|13103.2|13100.1|13101.8|13098.6|86
1729465500000|2024-10-20 23:05:00|13102.5|13099.7|13102.7|13099.9|13103.5|13100.7|13102.4|13099.6|60
1729465800000|2024-10-20 23:10:00|13102.8|13100|13102.6|13099.8|13104|13101.2|13102.5|13099.7|70
1729466100000|2024-10-20 23:15:00|13102.5|13099.7|13102.3|13099.5|13102.6|13099.8|13102|13099.2|47
1729466400000|2024-10-20 23:20:00|13102.2|13099.4|13103.4|13100.6|13103.4|13100.6|13102.2|13099.4|41
1729466700000|2024-10-20 23:25:00|13103.3|13100.5|13104.9|13102.1|13105|13102.2|13103.2|13100.4|57
1729467000000|2024-10-20 23:30:00|13105|13102.2|13102.7|13099.9|13105.2|13102.4|13102.7|13099.9|42
1729467300000|2024-10-20 23:35:00|13102.8|13100|13104.3|13101.5|13104.4|13101.6|13102.2|13099.4|64
1729467600000|2024-10-20 23:40:00|13104.4|13101.6|13103.9|13101.1|13104.9|13102.1|13103.3|13100.5|64
1729467900000|2024-10-20 23:45:00|13103.8|13101|13104|13101.2|13104.2|13101.4|13103.7|13100.9|73
1729468200000|2024-10-20 23:50:00|13103.9|13101.1|13104|13101.2|13106.1|13103.3|13103.3|13100.5|185
1729468500000|2024-10-20 23:55:00|13103.8|13101|13102.1|13099.3|13104.1|13101.3|13101.6|13098.8|207
1729468800000|2024-10-21 00:00:00|13102.3|13099.5|13103.3|13100.5|13103.8|13101.6|13100.5|13097.7|294
1729469100000|2024-10-21 00:05:00|13103.1|13100.3|13101.9|13099.1|13103.3|13100.7|13100.6|13097.8|267
1729469400000|2024-10-21 00:10:00|13102|13099.2|13103.9|13101.1|13104|13101.7|13101|13098.2|271
1729469700000|2024-10-21 00:15:00|13104|13101.2|13103.2|13100.4|13105.1|13102.3|13102.6|13100.1|236
1729470000000|2024-10-21 00:20:00|13103.6|13100.8|13104.7|13101.9|13106.2|13103.4|13102.9|13100.4|198
1729470300000|2024-10-21 00:25:00|13104.6|13101.8|13103.6|13102|13105.2|13102.5|13103.3|13101|229
1729470600000|2024-10-21 00:30:00|13102.5|13100.9|13103.2|13100.4|13103.8|13101.6|13101.6|13099.2|249
1729470900000|2024-10-21 00:35:00|13103.1|13100.3|13105.9|13103.1|13105.9|13103.8|13103|13100.2|263
1729471200000|2024-10-21 00:40:00|13106|13103.2|13107|13104.2|13107.2|13104.8|13105.2|13102.7|206
1729471500000|2024-10-21 00:45:00|13107.1|13104.3|13107|13104.2|13107.4|13105.1|13105.9|13103.1|276
1729471800000|2024-10-21 00:50:00|13107.1|13104.3|13108|13105.2|13108.4|13105.7|13106.6|13103.8|294
1729472100000|2024-10-21 00:55:00|13108.1|13105.3|13106.4|13104.8|13108.4|13105.6|13106.2|13103.4|235
1729472400000|2024-10-21 01:00:00|13106.5|13104.9|13103.8|13102.2|13107.9|13105.3|13103.7|13101.9|322
1729472700000|2024-10-21 01:05:00|13103.9|13102.3|13105|13102.2|13106.3|13103.5|13102.5|13100.2|270
1729473000000|2024-10-21 01:10:00|13104.5|13102.9|13104.5|13101.7|13105.8|13103.7|13102.6|13100.9|271
1729473300000|2024-10-21 01:15:00|13104.4|13101.6|13102.9|13100.1|13105.8|13103|13102.6|13099.8|249
1729473600000|2024-10-21 01:20:00|13102.8|13100|13101.9|13099.1|13102.8|13100|13100.6|13098.2|245
1729473900000|2024-10-21 01:25:00|13101.8|13099|13099|13096.2|13103.4|13101.1|13098.9|13096.1|314
1729474200000|2024-10-21 01:30:00|13098.9|13096.1|13092.7|13089.9|13100.4|13097.6|13091.7|13088.9|364
1729474500000|2024-10-21 01:35:00|13092.8|13090|13097.1|13094.3|13099.2|13096.9|13091.9|13089.8|310
1729474800000|2024-10-21 01:40:00|13096.9|13094.1|13094.5|13092.9|13097.4|13095.2|13093.8|13092.2|245
1729475100000|2024-10-21 01:45:00|13094.4|13092.8|13097|13095.4|13097.2|13095.6|13093.2|13091.6|248
1729475400000|2024-10-21 01:50:00|13096.9|13095.3|13096.4|13094.8|13098|13095.8|13095.2|13093.4|295
1729475700000|2024-10-21 01:55:00|13096.3|13094.7|13098.3|13096.7|13099.5|13097.9|13095.8|13094.2|307
1729476000000|2024-10-21 02:00:00|13098.5|13096.9|13098|13096.4|13099.7|13097.5|13097|13094.8|286
1729476300000|2024-10-21 02:05:00|13097.9|13096.3|13098.3|13096.7|13099.7|13098.1|13096.6|13095|258
1729476600000|2024-10-21 02:10:00|13098.2|13096.6|13097.4|13095.8|13099.3|13097.7|13095.6|13093.9|273
1729476900000|2024-10-21 02:15:00|13097.3|13095.7|13097.1|13095.5|13099|13097.4|13096.9|13095.3|261
1729477200000|2024-10-21 02:20:00|13097|13095.4|13093.6|13092|13097|13095.4|13092.9|13091|276
1729477500000|2024-10-21 02:25:00|13093.8|13092.2|13092.4|13090.8|13094.8|13093.2|13091.3|13089.7|301
1729477800000|2024-10-21 02:30:00|13092.3|13090.7|13095.2|13093.6|13096.2|13094.2|13091.6|13090|245
1729478100000|2024-10-21 02:35:00|13095.8|13093|13095.2|13093.6|13096.8|13094|13094.1|13092.2|239
1729478400000|2024-10-21 02:40:00|13095.3|13093.7|13096.6|13095|13097|13095.1|13094.9|13092.8|253
1729478700000|2024-10-21 02:45:00|13096.5|13094.9|13098.4|13096.8|13099.3|13097.2|13096.5|13094.9|220
1729479000000|2024-10-21 02:50:00|13098.3|13096.7|13097.4|13095.8|13099.5|13097.2|13096|13093.9|229
1729479300000|2024-10-21 02:55:00|13097.5|13095.9|13099.3|13096.5|13100.7|13097.9|13097.4|13095.2|314
1729479600000|2024-10-21 03:00:00|13099.4|13096.6|13096.5|13094.9|13099.4|13097.4|13095.9|13093.9|237
1729479900000|2024-10-21 03:05:00|13096.4|13094.8|13095.9|13094.3|13098.3|13096.1|13095.1|13092.9|250
1729480200000|2024-10-21 03:10:00|13095.8|13094.2|13097.7|13094.9|13098.3|13096.2|13094.3|13092.1|263
1729480500000|2024-10-21 03:15:00|13097.8|13095|13096.8|13095.2|13098.9|13096.6|13096.2|13093.9|188
1729480800000|2024-10-21 03:20:00|13096.9|13095.3|13097.7|13096.1|13098.6|13096.5|13094.9|13092.6|300
1729481100000|2024-10-21 03:25:00|13097.8|13096.2|13097.8|13096.2|13098.4|13096.8|13096.7|13095.1|225
1729481400000|2024-10-21 03:30:00|13097.9|13096.3|13097.9|13095.1|13098.7|13096.9|13097.2|13094.6|257
1729481700000|2024-10-21 03:35:00|13098|13095.2|13097.3|13095.7|13098.1|13096|13095.4|13093.3|216
1729482000000|2024-10-21 03:40:00|13097.4|13095.8|13100.5|13097.7|13100.9|13098.7|13097.4|13095.8|262
1729482300000|2024-10-21 03:45:00|13100.4|13097.6|13099.5|13097.9|13100.6|13098|13098.3|13096.2|252
1729482600000|2024-10-21 03:50:00|13099.4|13097.8|13099.2|13097.6|13100.7|13098.4|13099.1|13097.3|288
1729482900000|2024-10-21 03:55:00|13099.1|13097.5|13099.8|13098.2|13100.1|13098.5|13099|13097.4|152
1729483200000|2024-10-21 04:00:00|13099.9|13098.3|13100.2|13098.6|13100.7|13099.1|13099.8|13098.2|199
1729483500000|2024-10-21 04:05:00|13100.1|13098.5|13100.6|13099|13100.7|13099.1|13099.9|13098.3|196
1729483800000|2024-10-21 04:10:00|13100.7|13099.1|13101.2|13099.6|13101.6|13100|13100.4|13098.3|223
1729484100000|2024-10-21 04:15:00|13101.1|13099.5|13105.5|13102.7|13105.6|13103.1|13101.1|13099.5|225
1729484400000|2024-10-21 04:20:00|13105.4|13102.6|13104.7|13103.1|13106|13103.9|13103.8|13102.2|180
1729484700000|2024-10-21 04:25:00|13104.5|13102.9|13105.4|13103.8|13106.2|13104|13104|13102.4|235
1729485000000|2024-10-21 04:30:00|13105.5|13103.9|13107.8|13106.2|13107.9|13106.3|13105.3|13103.7|175
1729485300000|2024-10-21 04:35:00|13107.9|13106.3|13110.1|13108.5|13111.3|13109.7|13107.7|13106.1|173
1729485600000|2024-10-21 04:40:00|13110.3|13108.7|13111.9|13110.3|13112.8|13111.2|13109.3|13107.3|214
1729485900000|2024-10-21 04:45:00|13111.8|13110.2|13113.5|13111.9|13114.4|13112.2|13111.7|13110.1|242
1729486200000|2024-10-21 04:50:00|13113.4|13111.8|13115|13113.4|13115.6|13114|13113|13110.8|273
1729486500000|2024-10-21 04:55:00|13115.1|13113.5|13114.2|13112.6|13115.3|13113.7|13112.5|13110.9|220
1729486800000|2024-10-21 05:00:00|13114.1|13112.5|13112.4|13110.8|13115.8|13113.7|13112.3|13110.7|270
1729487100000|2024-10-21 05:05:00|13112.5|13110.9|13112.3|13110.7|13113.8|13112.2|13112.3|13110.7|292
1729487400000|2024-10-21 05:10:00|13112.4|13110.8|13113.6|13112|13113.7|13112.1|13111.1|13109.5|221
1729487700000|2024-10-21 05:15:00|13113.7|13112.1|13113.2|13111.6|13114.9|13113.3|13112.4|13110.8|259
1729488000000|2024-10-21 05:20:00|13113.3|13111.7|13113.2|13111.6|13113.3|13111.7|13111.2|13109.6|256
1729488300000|2024-10-21 05:25:00|13113.1|13111.5|13114.4|13112.8|13115.4|13113.8|13113|13111.4|203
1729488600000|2024-10-21 05:30:00|13114.6|13113|13116.5|13114.9|13117.1|13115|13112.9|13111.3|307
1729488900000|2024-10-21 05:35:00|13117|13114.2|13118.3|13115.5|13118.5|13115.9|13116.2|13114|306
1729489200000|2024-10-21 05:40:00|13118.4|13115.6|13115.5|13113.9|13118.6|13116.2|13115.2|13113.2|207
1729489500000|2024-10-21 05:45:00|13115.6|13114|13115.3|13113.7|13115.7|13114.1|13113.4|13111.8|266
1729489800000|2024-10-21 05:50:00|13115.2|13113.6|13115.2|13113.6|13115.6|13114|13114.2|13112.6|198
1729490100000|2024-10-21 05:55:00|13115.3|13113.7|13116.3|13114.7|13117.4|13115.8|13115.2|13113.6|231
1729490400000|2024-10-21 06:00:00|13116.4|13114.8|13117.3|13115.7|13118.5|13116.9|13116.1|13114.5|310
1729490700000|2024-10-21 06:05:00|13117.2|13115.6|13119.5|13117.9|13119.6|13118|13117|13115.4|222
1729491000000|2024-10-21 06:10:00|13120|13118.4|13120.2|13118.6|13121.4|13119.8|13119.4|13117.8|271
1729491300000|2024-10-21 06:15:00|13120.1|13118.5|13122.8|13121.2|13123.1|13121.5|13120.1|13118.5|274
1729491600000|2024-10-21 06:20:00|13123|13121.4|13127.4|13124.6|13127.6|13124.8|13122.7|13120.7|268
1729491900000|2024-10-21 06:25:00|13127.5|13124.7|13128.5|13125.7|13130.6|13128.2|13127.1|13124.3|388
1729492200000|2024-10-21 06:30:00|13128.6|13125.8|13129.5|13126.7|13129.7|13126.9|13127|13124.2|328
1729492500000|2024-10-21 06:35:00|13129.4|13126.6|13127.5|13124.7|13129.7|13126.9|13126.6|13123.8|254
1729492800000|2024-10-21 06:40:00|13127.6|13124.8|13131.6|13128.8|13132.1|13129.3|13127.6|13124.8|266
1729493100000|2024-10-21 06:45:00|13131.4|13128.6|13130.8|13129.2|13133.9|13131.6|13130.7|13128.5|306
1729493400000|2024-10-21 06:50:00|13130.9|13129.3|13133.3|13131.7|13134.3|13132.6|13130.7|13129.1|302
1729493700000|2024-10-21 06:55:00|13133.2|13131.6|13130.1|13128.5|13135.2|13132.8|13129.8|13128.1|301
1729494000000|2024-10-21 07:00:00|13129.9|13128.3|13133.2|13130.4|13134.1|13131.9|13129|13127.1|358
1729494300000|2024-10-21 07:05:00|13133.1|13130.3|13129.3|13126.5|13133.2|13130.4|13128.9|13126.1|295
1729494600000|2024-10-21 07:10:00|13129.2|13126.4|13130.7|13127.9|13130.8|13128.8|13128.4|13125.9|293
1729494900000|2024-10-21 07:15:00|13130.8|13128|13128.8|13127.2|13131|13129.1|13128|13126.1|243
1729495200000|2024-10-21 07:20:00|13128.9|13127.3|13130.2|13128.6|13131.8|13130.2|13128.1|13126.5|236
1729495500000|2024-10-21 07:25:00|13130.1|13128.5|13132|13130.4|13132|13130.4|13129.6|13127.7|228
1729495800000|2024-10-21 07:30:00|13132.1|13130.5|13131.9|13130.3|13133.1|13131.2|13130.2|13128.6|269
1729496100000|2024-10-21 07:35:00|13131.8|13130.2|13131.6|13130|13133|13131.4|13130.6|13129|215
1729496400000|2024-10-21 07:40:00|13131.7|13130.1|13134.8|13133.2|13136|13134.1|13130.9|13129.3|244
1729496700000|2024-10-21 07:45:00|13134.7|13133.1|13136.4|13133.6|13136.6|13133.8|13132.8|13130.7|257
1729497000000|2024-10-21 07:50:00|13136.3|13133.5|13138.8|13136|13138.8|13136|13135.8|13133|203
1729497300000|2024-10-21 07:55:00|13138.6|13135.8|13138|13135.2|13139.1|13136.6|13137.1|13134.9|259
1729497600000|2024-10-21 08:00:00|13138.1|13135.3|13136.9|13134.1|13138.1|13135.3|13135.3|13133|251
1729497900000|2024-10-21 08:05:00|13137|13134.2|13137.7|13136.1|13138.4|13136.3|13135.5|13133.2|169
1729498200000|2024-10-21 08:10:00|13137.8|13136.2|13136.5|13134.9|13138|13136.4|13135.4|13133.2|261
1729498500000|2024-10-21 08:15:00|13136.4|13134.8|13134.6|13133|13136.7|13135.1|13134.1|13132.5|220
1729498800000|2024-10-21 08:20:00|13134.9|13133.3|13134.2|13131.4|13136.3|13134.2|13133.7|13131.1|235
1729499100000|2024-10-21 08:25:00|13134.1|13131.3|13136.6|13133.8|13136.7|13133.9|13133.8|13131|273
1729499400000|2024-10-21 08:30:00|13136.7|13133.9|13135.8|13133|13137.3|13134.5|13134.8|13132.4|197
1729499700000|2024-10-21 08:35:00|13135.9|13133.1|13134.2|13132.6|13136.5|13133.7|13133.5|13131.4|168
1729500000000|2024-10-21 08:40:00|13134.1|13132.5|13130.6|13127.8|13135.2|13132.9|13130.5|13127.7|154
1729500300000|2024-10-21 08:45:00|13130.7|13127.9|13131.1|13128.3|13131.4|13129|13130.3|13127.6|154
1729500600000|2024-10-21 08:50:00|13131|13128.2|13129.7|13126.9|13131.4|13128.6|13129.6|13126.8|210
1729500900000|2024-10-21 08:55:00|13129.6|13126.8|13129.5|13127.9|13130.3|13128|13128.1|13125.8|213
1729501200000|2024-10-21 09:00:00|13129.6|13128|13130.1|13127.3|13130.3|13128.7|13128.5|13126.4|249
1729501500000|2024-10-21 09:05:00|13130|13127.2|13129.9|13128.3|13131|13129.4|13128.6|13126.9|230
1729501800000|2024-10-21 09:10:00|13129.8|13128.2|13129.7|13128.1|13130.8|13128.8|13129|13127.3|185
1729502100000|2024-10-21 09:15:00|13129.8|13128.2|13129.6|13128|13131.6|13129.6|13129.4|13127.4|238
1729502400000|2024-10-21 09:20:00|13129.5|13127.9|13130.4|13127.6|13131.1|13128.9|13129.3|13127.3|217
1729502700000|2024-10-21 09:25:00|13130.6|13127.8|13129|13126.2|13131.6|13129.4|13128.8|13126|247
1729503000000|2024-10-21 09:30:00|13128.9|13126.1|13128.7|13125.9|13130.1|13127.3|13128.1|13125.3|277
1729503300000|2024-10-21 09:35:00|13128.8|13126|13127|13124.2|13128.8|13126|13126.4|13124.1|260
1729503600000|2024-10-21 09:40:00|13127.1|13124.3|13128.8|13126|13129|13126.2|13125.7|13123.3|221
1729503900000|2024-10-21 09:45:00|13128.9|13126.1|13132.6|13129.8|13132.6|13129.8|13128.4|13126|226
1729504200000|2024-10-21 09:50:00|13132.7|13129.9|13132.7|13131.1|13134.7|13131.9|13132.7|13129.9|255
1729504500000|2024-10-21 09:55:00|13132.8|13131.2|13133.6|13132|13135.1|13132.9|13132.1|13130.5|234
1729504800000|2024-10-21 10:00:00|13134.3|13132.7|13132.3|13130.7|13135|13132.7|13132.3|13130.7|229
1729505100000|2024-10-21 10:05:00|13132.2|13130.6|13133.2|13130.4|13134.1|13131.3|13131.4|13129.1|222
1729505400000|2024-10-21 10:10:00|13133|13131.4|13132.5|13129.7|13133.5|13131.4|13131.3|13129.2|257
1729505700000|2024-10-21 10:15:00|13132.6|13129.8|13131.3|13128.5|13133.4|13130.7|13131.3|13128.5|274
1729506000000|2024-10-21 10:20:00|13131.1|13128.3|13131|13128.2|13132.3|13130.1|13130.5|13128.1|263
1729506300000|2024-10-21 10:25:00|13130.9|13128.1|13131.2|13128.4|13132|13129.6|13130.8|13128|248
1729506600000|2024-10-21 10:30:00|13131.1|13128.3|13129.3|13126.5|13131.4|13128.6|13129|13126.2|167
1729506900000|2024-10-21 10:35:00|13129.2|13126.4|13129.7|13126.9|13131|13128.2|13129|13126.2|289
1729507200000|2024-10-21 10:40:00|13129.8|13127|13129.1|13126.3|13130|13127.2|13128|13125.2|229
1729507500000|2024-10-21 10:45:00|13129|13126.2|13128|13125.2|13130.2|13127.4|13128|13125.2|228
1729507800000|2024-10-21 10:50:00|13128.1|13125.3|13128.8|13126|13129.1|13126.3|13127|13124.2|248
1729508100000|2024-10-21 10:55:00|13128.7|13125.9|13128.7|13125.9|13130|13127.2|13128.1|13125.3|256
1729508400000|2024-10-21 11:00:00|13128.5|13125.7|13128.2|13125.4|13129.2|13126.4|13127.8|13125|253
1729508700000|2024-10-21 11:05:00|13128.3|13125.5|13127.9|13125.1|13128.6|13125.8|13127.3|13124.5|277
1729509000000|2024-10-21 11:10:00|13127.8|13125|13127.6|13124.8|13128.1|13125.3|13127.2|13124.4|232
1729509300000|2024-10-21 11:15:00|13127.7|13124.9|13128.2|13125.4|13128.3|13126.1|13127|13124.4|209
1729509600000|2024-10-21 11:20:00|13127.5|13125.9|13127.5|13124.7|13129.2|13126.9|13126.9|13124.6|248
1729509900000|2024-10-21 11:25:00|13127.4|13124.6|13125.5|13123.9|13127.4|13124.6|13125.5|13122.7|221
1729510200000|2024-10-21 11:30:00|13125.4|13123.8|13126.9|13124.1|13127.3|13125.4|13125.1|13122.6|287
1729510500000|2024-10-21 11:35:00|13127|13124.2|13127.2|13124.4|13127.3|13125.5|13125.4|13123.3|213
1729510800000|2024-10-21 11:40:00|13127.1|13124.3|13125.5|13122.7|13127.4|13125.3|13125.5|13122.7|229
1729511100000|2024-10-21 11:45:00|13125.4|13122.6|13125.9|13123.1|13126.4|13123.6|13125.1|13122.3|227
1729511400000|2024-10-21 11:50:00|13126|13123.2|13126.5|13123.7|13127.1|13124.3|13125.6|13122.8|221
1729511700000|2024-10-21 11:55:00|13126.7|13123.9|13126.4|13123.6|13126.9|13124.1|13125.2|13122.4|267
1729512000000|2024-10-21 12:00:00|13126.5|13123.7|13126.3|13124.7|13127|13125.4|13125.4|13123.5|318
1729512300000|2024-10-21 12:05:00|13126.2|13124.6|13127.3|13125.7|13128.3|13126.7|13126.2|13124.6|212
1729512600000|2024-10-21 12:10:00|13127.4|13125.8|13125.3|13123.7|13128|13126.4|13125.2|13123.6|197
1729512900000|2024-10-21 12:15:00|13125.2|13123.6|13126.3|13123.5|13126.9|13125|13125|13123.2|241
1729513200000|2024-10-21 12:20:00|13126.4|13123.6|13123.9|13121.1|13127|13124.2|13123|13120.8|231
1729513500000|2024-10-21 12:25:00|13124|13121.2|13120.3|13117.5|13124.9|13122.1|13119.8|13117.5|264
1729513800000|2024-10-21 12:30:00|13120.2|13117.4|13117.4|13114.6|13120.2|13117.4|13115.7|13112.9|238
1729514100000|2024-10-21 12:35:00|13117.5|13114.7|13116.8|13115.2|13118|13116|13115.8|13113|213
1729514400000|2024-10-21 12:40:00|13116.7|13115.1|13120|13118.4|13120.3|13118.7|13115.1|13113.5|258
1729514700000|2024-10-21 12:45:00|13119.9|13118.3|13118.6|13115.8|13120.4|13118.3|13118.5|13115.7|157
1729515000000|2024-10-21 12:50:00|13118.5|13115.7|13119.5|13116.7|13119.7|13117.3|13117.1|13114.3|219
1729515300000|2024-10-21 12:55:00|13119.6|13116.8|13121.1|13118.3|13123|13120.2|13119.5|13116.7|279
1729515600000|2024-10-21 13:00:00|13121|13118.2|13122.7|13119.9|13123.5|13120.7|13120.7|13117.9|266
1729515900000|2024-10-21 13:05:00|13122.8|13120|13122|13119.2|13123.9|13121.3|13121.3|13118.5|300
1729516200000|2024-10-21 13:10:00|13122.1|13119.3|13124.4|13121.6|13124.8|13122.2|13121.9|13119.1|238
1729516500000|2024-10-21 13:15:00|13124.3|13121.5|13123.5|13121.9|13124.7|13122|13122.7|13120.2|195
1729516800000|2024-10-21 13:20:00|13123.4|13121.8|13125.6|13122.8|13126.4|13123.6|13123.2|13121.1|296
1729517100000|2024-10-21 13:25:00|13125.5|13122.7|13124.7|13121.9|13126.1|13123.3|13124.7|13121.9|249
1729517400000|2024-10-21 13:30:00|13123.3|13121.7|13120.8|13118|13124.4|13121.7|13120.1|13117.6|290
1729517700000|2024-10-21 13:35:00|13120.7|13117.9|13121.8|13119|13121.9|13119.1|13118.7|13115.9|315
1729518000000|2024-10-21 13:40:00|13121.7|13118.9|13123.3|13120.5|13125|13122.2|13121.7|13118.9|298
1729518300000|2024-10-21 13:45:00|13123.2|13120.4|13125|13122.2|13125.1|13122.3|13120.6|13117.8|291
1729518600000|2024-10-21 13:50:00|13125.1|13122.3|13126.3|13124.7|13126.3|13124.7|13123.3|13121.4|276
1729518900000|2024-10-21 13:55:00|13126.4|13124.8|13127.1|13124.3|13129|13126.8|13125.6|13124|280
1729519200000|2024-10-21 14:00:00|13127.2|13124.4|13125.4|13123.8|13128.2|13125.8|13125.2|13123.1|266
1729519500000|2024-10-21 14:05:00|13125.2|13123.6|13127.9|13126.3|13128.6|13126.7|13124.9|13123.3|251
1729519800000|2024-10-21 14:10:00|13128|13126.4|13129.7|13126.9|13130.8|13128|13127.4|13125.8|202
1729520100000|2024-10-21 14:15:00|13129.8|13127|13128.8|13127.2|13130.7|13128.9|13128.8|13127|186
1729520400000|2024-10-21 14:20:00|13128.7|13127.1|13133.2|13131.6|13133.5|13131.9|13128.7|13127.1|211
1729520700000|2024-10-21 14:25:00|13133.4|13131.8|13133.3|13131.7|13134.1|13132.5|13132.1|13130.5|320
1729521000000|2024-10-21 14:30:00|13133.4|13131.8|13137.2|13135.6|13137.7|13135.7|13132.9|13131.3|258
1729521300000|2024-10-21 14:35:00|13137.1|13135.5|13138|13135.2|13138.8|13137.1|13136.5|13134.7|314
1729521600000|2024-10-21 14:40:00|13137.9|13135.1|13137.6|13134.8|13139|13136.2|13137|13134.2|261
1729521900000|2024-10-21 14:45:00|13137.4|13134.6|13142.5|13139.7|13142.6|13140.2|13137.2|13134.4|279
1729522200000|2024-10-21 14:50:00|13142.4|13139.6|13142.7|13139.9|13142.9|13140.4|13139.4|13136.9|256
1729522500000|2024-10-21 14:55:00|13142.8|13140|13143.3|13141.7|13143.7|13142.1|13141.6|13139.8|245
1729522800000|2024-10-21 15:00:00|13143.4|13141.8|13146.1|13143.3|13146.2|13143.9|13142.7|13140.7|392
1729523100000|2024-10-21 15:05:00|13147|13144.2|13150.2|13148.6|13151.1|13148.8|13146.7|13143.9|331
1729523400000|2024-10-21 15:10:00|13150.3|13148.7|13149.2|13147.6|13151.3|13149.7|13149.1|13147.5|284
1729523700000|2024-10-21 15:15:00|13149|13147.4|13151|13149.4|13151.1|13149.5|13149|13147.4|265
1729524000000|2024-10-21 15:20:00|13151.1|13149.5|13154|13151.2|13154.5|13151.7|13150.9|13149.1|232
1729524300000|2024-10-21 15:25:00|13154.1|13151.3|13155.7|13154.1|13156.3|13154.1|13154.1|13151.3|193
1729524600000|2024-10-21 15:30:00|13156|13154.4|13157|13155.4|13157.6|13156|13155.7|13154.1|226
1729524900000|2024-10-21 15:35:00|13156.9|13155.3|13158.2|13156.6|13158.6|13157|13156.5|13154.9|192
1729525200000|2024-10-21 15:40:00|13158.3|13156.7|13159.6|13158|13160.8|13158.5|13157.9|13156.2|225
1729525500000|2024-10-21 15:45:00|13159|13157.4|13159.2|13156.4|13159.4|13157.5|13157.3|13154.5|249
1729525800000|2024-10-21 15:50:00|13159.1|13156.3|13160.8|13158|13161.1|13158.3|13158.9|13156.1|207
1729526100000|2024-10-21 15:55:00|13160.9|13158.1|13160.6|13159|13160.9|13159.3|13159.5|13156.7|342
1729526400000|2024-10-21 16:00:00|13160.5|13158.9|13162.1|13159.3|13162.6|13160.3|13159.9|13157.7|196
1729526700000|2024-10-21 16:05:00|13162.3|13159.5|13160.2|13157.4|13162.3|13159.5|13158.8|13156.6|146
1729527000000|2024-10-21 16:10:00|13160|13157.2|13160.5|13157.7|13161.3|13159.1|13158.9|13157|187
1729527300000|2024-10-21 16:15:00|13160.6|13157.8|13160.4|13157.6|13161.2|13158.4|13159.9|13157.1|176
1729527600000|2024-10-21 16:20:00|13160.3|13157.5|13160.7|13157.9|13161.5|13159.2|13160.2|13157.4|194
1729527900000|2024-10-21 16:25:00|13160.6|13157.8|13160.2|13157.4|13161.9|13159.1|13159.8|13157|184
1729528200000|2024-10-21 16:30:00|13160.1|13157.3|13158|13155.2|13160.1|13157.3|13157.9|13155.1|140
1729528500000|2024-10-21 16:35:00|13158.1|13155.3|13159.3|13156.5|13160.1|13157.3|13157|13154.7|145
1729528800000|2024-10-21 16:40:00|13159.2|13156.4|13159.6|13158|13160.4|13158.2|13159.1|13156.3|153
1729529100000|2024-10-21 16:45:00|13159.7|13158.1|13159.6|13158|13161.1|13159|13159.2|13157.2|192
1729529400000|2024-10-21 16:50:00|13159.3|13157.7|13158.8|13156|13160|13157.8|13158.1|13155.9|126
1729529700000|2024-10-21 16:55:00|13158.7|13155.9|13158|13156.4|13159.4|13157.3|13157.8|13155.2|190
1729530000000|2024-10-21 17:00:00|13157.9|13156.3|13157.8|13155|13158|13156.4|13156.2|13154.4|252
1729530300000|2024-10-21 17:05:00|13157.7|13154.9|13155.8|13154.2|13158|13155.2|13155.8|13153.1|168
1729530600000|2024-10-21 17:10:00|13155.9|13154.3|13160|13157.2|13160.2|13157.6|13155.8|13154.2|154
1729530900000|2024-10-21 17:15:00|13160.1|13157.3|13160.2|13157.4|13161|13159|13159.3|13156.5|199
1729531200000|2024-10-21 17:20:00|13160.3|13157.5|13158.5|13156.9|13160.4|13158.1|13158.3|13156|236
1729531500000|2024-10-21 17:25:00|13158.4|13156.8|13159.3|13157.7|13160.4|13158.1|13158.2|13156.1|246
1729531800000|2024-10-21 17:30:00|13160|13157.2|13160.4|13158.8|13160.8|13158.9|13158.9|13156.9|220
1729532100000|2024-10-21 17:35:00|13160.3|13158.7|13160.3|13158.7|13161.2|13159.3|13159.5|13157.5|157
1729532400000|2024-10-21 17:40:00|13160.4|13158.8|13164.9|13162.1|13165.6|13162.8|13160.3|13158.7|174
1729532700000|2024-10-21 17:45:00|13165|13162.2|13163.2|13161.6|13165|13162.3|13162.9|13160.2|111
1729533000000|2024-10-21 17:50:00|13163.3|13161.7|13164.5|13162.9|13165.4|13163.3|13162.5|13160.3|210
1729533300000|2024-10-21 17:55:00|13164.4|13162.8|13164.5|13162.9|13165|13163.2|13164|13162|174
1729533600000|2024-10-21 18:00:00|13164.6|13163|13164.9|13163.3|13164.9|13163.3|13163.4|13161.8|188
1729533900000|2024-10-21 18:05:00|13164.8|13163.2|13165.9|13164.3|13166.9|13164.6|13164.6|13162.9|147
1729534200000|2024-10-21 18:10:00|13166|13164.4|13167.2|13165.6|13167.7|13165.8|13165.7|13163.9|175
1729534500000|2024-10-21 18:15:00|13167.3|13165.7|13166.9|13165.3|13167.9|13165.9|13166.4|13164.7|150
1729534800000|2024-10-21 18:20:00|13166.8|13165.2|13166.9|13165.3|13168|13165.9|13166.6|13165|175
1729535100000|2024-10-21 18:25:00|13167|13165.4|13167.9|13165.1|13168.1|13166.1|13166.4|13164.1|179
1729535400000|2024-10-21 18:30:00|13168|13165.2|13167.3|13165.7|13168.4|13165.8|13167|13164.5|214
1729535700000|2024-10-21 18:35:00|13167.2|13165.6|13167.1|13165.5|13167.6|13165.8|13166.2|13163.9|144
1729536000000|2024-10-21 18:40:00|13167.2|13165.6|13167.1|13164.3|13167.4|13165.6|13165.8|13163.7|198
1729536300000|2024-10-21 18:45:00|13167.2|13164.4|13166.4|13164.8|13167.4|13165.3|13165.7|13163.9|205
1729536600000|2024-10-21 18:50:00|13166.5|13164.9|13168.8|13166|13169|13166.9|13166.2|13163.6|186
1729536900000|2024-10-21 18:55:00|13168.9|13166.1|13169.3|13167.7|13170.5|13168.7|13167.8|13166|351
1729537200000|2024-10-21 19:00:00|13168.9|13167.3|13170.2|13167.4|13170.4|13167.6|13168.8|13166|204
1729537500000|2024-10-21 19:05:00|13170.1|13167.3|13169.6|13166.8|13170.4|13167.6|13168.8|13166|158
1729537800000|2024-10-21 19:10:00|13169.5|13166.7|13167.7|13164.9|13169.6|13166.8|13167.2|13164.4|136
1729538100000|2024-10-21 19:15:00|13167.6|13164.8|13167|13164.2|13167.7|13164.9|13166.9|13164.1|125
1729538400000|2024-10-21 19:20:00|13166.9|13164.1|13166.8|13164|13168.1|13165.3|13166.2|13163.4|202
1729538700000|2024-10-21 19:25:00|13166.9|13164.1|13167.8|13165|13168|13165.2|13166.6|13163.8|159
1729539000000|2024-10-21 19:30:00|13167.9|13165.1|13168.7|13165.9|13169|13166.2|13167.7|13164.9|192
1729539300000|2024-10-21 19:35:00|13168.2|13166.6|13168.3|13165.5|13168.9|13166.8|13168|13165.2|137
1729539600000|2024-10-21 19:40:00|13168.4|13165.6|13167.9|13166.3|13168.5|13166.4|13167.5|13165|115
1729539900000|2024-10-21 19:45:00|13167.8|13166.2|13166.4|13163.6|13168.1|13166.4|13166|13163.2|141
1729540200000|2024-10-21 19:50:00|13166.5|13163.7|13164.5|13161.7|13166.5|13163.7|13164.4|13161.6|160
1729540500000|2024-10-21 19:55:00|13164.6|13161.8|13165.3|13163.7|13167|13164.7|13164.4|13161.8|215
1729540800000|2024-10-21 20:00:00|13165.2|13163.6|13166.9|13164.1|13167.3|13164.5|13165.2|13163|218
1729541100000|2024-10-21 20:05:00|13167|13164.2|13165.5|13162.7|13167.2|13165|13165.3|13162.6|104
1729541400000|2024-10-21 20:10:00|13165.7|13162.9|13166.6|13163.8|13166.7|13163.9|13165.3|13162.5|66
1729541700000|2024-10-21 20:15:00|13166.5|13163.7|13167.3|13164.5|13167.5|13165.4|13165.8|13163.6|141
1729542000000|2024-10-21 20:20:00|13167.2|13164.4|13167.3|13164.5|13167.4|13165|13166.3|13163.8|120
1729542300000|2024-10-21 20:25:00|13167.2|13164.4|13166.6|13163.8|13167.4|13164.6|13165.9|13163.3|122
1729542600000|2024-10-21 20:30:00|13166.8|13164|13166.9|13164.1|13167.6|13164.8|13166.4|13163.6|109
1729542900000|2024-10-21 20:35:00|13167|13164.2|13168|13165.2|13168|13165.2|13166.6|13163.8|89
1729543200000|2024-10-21 20:40:00|13167.9|13165.1|13167.3|13164.5|13168.3|13165.5|13166.8|13164|104
1729543500000|2024-10-21 20:45:00|13167.4|13164.6|13167.7|13164.9|13167.9|13165.1|13167.2|13164.4|48
1729543800000|2024-10-21 20:50:00|13168.3|13164.3|13167.6|13163|13168.6|13165.3|13166.6|13163|68
1729544100000|2024-10-21 20:55:00|13167.4|13162.9|13167.1|13158.7|13168.4|13162.9|13165.5|13158.5|325
1729544400000|2024-10-21 21:00:00|13169.3|13153.3|13156.5|13140.5|13169.3|13153.3|13156.5|13140.5|13
1729544700000|2024-10-21 21:05:00|13162.7|13146.7|13171.7|13155.7|13172.8|13156.8|13162.7|13146.7|68
1729545000000|2024-10-21 21:10:00|13171.6|13155.6|13171.6|13155.6|13172|13156|13171.2|13155.2|86
1729545300000|2024-10-21 21:15:00|13171.3|13155.3|13171.7|13155.7|13172|13156|13170.5|13154.5|67
1729545600000|2024-10-21 21:20:00|13171.6|13155.6|13171|13155|13172|13156|13170.4|13154.4|99
1729545900000|2024-10-21 21:25:00|13170.9|13154.9|13171.3|13155.3|13172|13156|13170.7|13154.7|67
1729546200000|2024-10-21 21:30:00|13171.5|13155.5|13171.5|13156.1|13172.2|13156.4|13169.5|13153.6|161
1729546500000|2024-10-21 21:35:00|13171.6|13156.3|13169.1|13154.7|13172|13157.2|13168.8|13154.2|142
1729546800000|2024-10-21 21:40:00|13168.9|13154.8|13169.8|13154.7|13169.8|13154.9|13168.4|13154.3|151
1729547100000|2024-10-21 21:45:00|13170|13154.8|13168.7|13154.5|13170|13154.9|13168.4|13154.3|115
1729547400000|2024-10-21 21:50:00|13168.6|13154.6|13171|13156|13171.3|13156.8|13168.4|13154.4|115
1729547700000|2024-10-21 21:55:00|13170.9|13154.5|13170.1|13158|13171.5|13158.1|13169.1|13154|166
1729548000000|2024-10-21 22:00:00|13169.5|13158.1|13168.6|13160.3|13170.4|13161.3|13167.7|13156.7|284
1729548300000|2024-10-21 22:05:00|13168.5|13160.2|13168.9|13160.5|13169.3|13161.3|13168.1|13159.7|225
1729548600000|2024-10-21 22:10:00|13169.3|13160.6|13168.1|13162.4|13169.8|13163.2|13167.2|13160.6|190
1729548900000|2024-10-21 22:15:00|13168.2|13162.3|13168.1|13162.2|13168.3|13163.2|13167.2|13162.2|95
1729549200000|2024-10-21 22:20:00|13167.2|13162.6|13168.2|13162|13168.6|13163.4|13167.2|13162|110
1729549500000|2024-10-21 22:25:00|13168.1|13161.9|13168.8|13163|13168.8|13163.7|13167.3|13161.9|128
1729549800000|2024-10-21 22:30:00|13168.9|13162.9|13167.6|13162.9|13168.9|13163.8|13167.1|13161.3|192
1729550100000|2024-10-21 22:35:00|13168|13162.5|13168.3|13162.7|13168.3|13163.5|13167.6|13162.3|95
1729550400000|2024-10-21 22:40:00|13168.1|13162.6|13167.9|13162.9|13168.2|13163.2|13167.1|13162.4|142
1729550700000|2024-10-21 22:45:00|13167.8|13163|13168.2|13162.8|13168.4|13163.5|13167.4|13162.6|88
1729551000000|2024-10-21 22:50:00|13167.9|13163|13168.6|13164.3|13168.7|13165.1|13167.6|13162.7|93
1729551300000|2024-10-21 22:55:00|13168.7|13164.4|13168.9|13165.3|13169.3|13166.1|13167.8|13164.3|64
1729551600000|2024-10-21 23:00:00|13168.5|13165.7|13169.4|13166.6|13170.4|13167.6|13168.3|13165.5|65
1729551900000|2024-10-21 23:05:00|13169.3|13166.5|13169.3|13166.5|13169.7|13166.9|13169.1|13166.3|31
1729552200000|2024-10-21 23:10:00|13169.2|13166.4|13167.6|13164.8|13169.2|13166.4|13167|13164.2|68
1729552500000|2024-10-21 23:15:00|13167.5|13164.7|13167.2|13164.4|13168|13165.2|13167.1|13164.3|36
1729552800000|2024-10-21 23:20:00|13167.3|13164.5|13167.6|13164.8|13167.7|13164.9|13167.1|13164.3|28
1729553100000|2024-10-21 23:25:00|13167.7|13164.9|13169.2|13166.4|13169.2|13166.4|13167.4|13164.6|25
1729553400000|2024-10-21 23:30:00|13169.3|13166.5|13169.9|13167.1|13170|13167.2|13169.3|13166.5|54
1729553700000|2024-10-21 23:35:00|13169.8|13167|13169.2|13166.4|13169.9|13167.1|13169.2|13166.4|38
1729554000000|2024-10-21 23:40:00|13169.3|13166.5|13169.2|13166.4|13169.6|13166.8|13168.9|13166.1|33
1729554300000|2024-10-21 23:45:00|13169.1|13166.3|13168.8|13166|13169.3|13166.5|13168.5|13165.7|38
1729554600000|2024-10-21 23:50:00|13168.7|13165.9|13168.6|13165.8|13168.9|13166.1|13166.9|13164.1|64
1729554900000|2024-10-21 23:55:00|13168.7|13165.9|13168.5|13165.7|13169.2|13166.4|13168|13165.2|34
1729555200000|2024-10-22 00:00:00|13168.4|13165.6|13169.8|13167|13169.8|13167|13166.3|13164.1|237
1729555500000|2024-10-22 00:05:00|13170|13167.2|13167.7|13164.9|13170.1|13167.3|13167.2|13164.4|222
1729555800000|2024-10-22 00:10:00|13167.8|13165|13167.1|13164.3|13169.6|13166.8|13166.4|13164.3|172
1729556100000|2024-10-22 00:15:00|13167.2|13164.4|13167|13164.2|13167.2|13164.4|13165.4|13162.6|227
1729556400000|2024-10-22 00:20:00|13166.9|13164.1|13164.1|13161.3|13167.1|13164.3|13163.5|13160.7|187
1729556700000|2024-10-22 00:25:00|13164|13161.2|13164.4|13162.8|13166.2|13164|13163.4|13160.6|167
1729557000000|2024-10-22 00:30:00|13164.3|13162.7|13164.1|13161.3|13165.7|13163.6|13163.3|13161|194
1729557300000|2024-10-22 00:35:00|13164.2|13161.4|13164.8|13163.2|13166.2|13164|13164.1|13161.3|189
1729557600000|2024-10-22 00:40:00|13164.9|13163.3|13166.4|13164.8|13166.9|13165.3|13164.6|13163|162
1729557900000|2024-10-22 00:45:00|13166.3|13164.7|13166.2|13164.6|13166.4|13164.8|13165.1|13163.5|185
1729558200000|2024-10-22 00:50:00|13166.3|13164.7|13162.8|13160|13166.5|13164.9|13162.2|13160|189
1729558500000|2024-10-22 00:55:00|13162.5|13159.7|13163.1|13161.5|13163.4|13161.8|13160.7|13159.1|203
1729558800000|2024-10-22 01:00:00|13163.2|13161.6|13161.3|13159.7|13163.7|13162.1|13160.3|13158.5|253
1729559100000|2024-10-22 01:05:00|13161.4|13159.8|13157.2|13155.6|13161.5|13159.9|13156.6|13154.6|171
1729559400000|2024-10-22 01:10:00|13157.1|13155.5|13156.8|13154|13158.9|13157.3|13156.1|13153.6|197
1729559700000|2024-10-22 01:15:00|13156.6|13153.8|13156.7|13153.9|13158.3|13156|13155|13152.2|246
1729560000000|2024-10-22 01:20:00|13156.8|13154|13156.9|13154.1|13158.1|13155.7|13154.8|13153.2|188
1729560300000|2024-10-22 01:25:00|13156.8|13154|13154|13152.4|13156.9|13155.1|13153.8|13151.7|181
1729560600000|2024-10-22 01:30:00|13153.9|13152.3|13153.2|13151.6|13155.3|13153.5|13151.4|13149.7|305
1729560900000|2024-10-22 01:35:00|13153.1|13151.5|13153.5|13151.9|13154.4|13152.8|13151|13149.4|243
1729561200000|2024-10-22 01:40:00|13153.6|13152|13152.2|13150.6|13154.8|13153.2|13151.5|13149.9|267
1729561500000|2024-10-22 01:45:00|13152.3|13150.7|13153.2|13151.6|13153.4|13151.8|13150.8|13149.2|250
1729561800000|2024-10-22 01:50:00|13153.3|13151.7|13151.6|13148.8|13153.3|13151.7|13151|13148.2|284
1729562100000|2024-10-22 01:55:00|13151.5|13148.7|13152.8|13150|13153.5|13151.7|13151|13148.6|253
1729562400000|2024-10-22 02:00:00|13152.7|13149.9|13149.2|13147.6|13153.2|13150.4|13148.4|13146.8|286
1729562700000|2024-10-22 02:05:00|13149.3|13147.7|13149.7|13148.1|13151.2|13149.6|13148.2|13146.6|325
1729563000000|2024-10-22 02:10:00|13149.6|13148|13151.3|13148.5|13151.8|13149.5|13149.6|13146.8|264
1729563300000|2024-10-22 02:15:00|13151.5|13148.7|13149.8|13147|13152.5|13149.7|13149.7|13146.9|238
1729563600000|2024-10-22 02:20:00|13149.7|13146.9|13150.9|13149.3|13151.2|13149.6|13149|13146.2|218
1729563900000|2024-10-22 02:25:00|13151|13149.4|13149.7|13146.9|13151|13149.4|13147.8|13146.2|211
1729564200000|2024-10-22 02:30:00|13149.8|13147|13149.4|13147.8|13150.1|13147.8|13148.4|13145.7|275
1729564500000|2024-10-22 02:35:00|13149.3|13147.7|13149.1|13147.5|13150.4|13148.8|13148.2|13146.6|207
1729564800000|2024-10-22 02:40:00|13149.2|13147.6|13150.6|13149|13150.6|13149|13147.9|13146.3|226
1729565100000|2024-10-22 02:45:00|13150.5|13148.9|13149.9|13148.3|13151.7|13150.1|13149|13147.4|185
1729565400000|2024-10-22 02:50:00|13149.8|13148.2|13154.7|13153.1|13154.7|13153.1|13149.4|13147.8|205
1729565700000|2024-10-22 02:55:00|13154.8|13153.2|13154|13152.4|13155.8|13154.2|13153.5|13151.9|190
1729566000000|2024-10-22 03:00:00|13154.1|13152.5|13155.6|13154|13155.6|13154|13153|13151.4|200
1729566300000|2024-10-22 03:05:00|13155.7|13154.1|13153.9|13152.3|13155.9|13154.3|13153.8|13152.2|159
1729566600000|2024-10-22 03:10:00|13154|13152.4|13155.3|13153.7|13155.4|13153.8|13153.5|13151|178
1729566900000|2024-10-22 03:15:00|13155.5|13153.9|13159|13157.4|13159.1|13157.5|13154.3|13152.7|202
1729567200000|2024-10-22 03:20:00|13159.1|13157.5|13158.3|13156.7|13160.1|13158.5|13157.9|13156.3|163
1729567500000|2024-10-22 03:25:00|13158.2|13156.6|13158.6|13157|13160.2|13158.6|13158.1|13156.5|212
1729567800000|2024-10-22 03:30:00|13158.5|13156.9|13158.9|13157.3|13159|13157.4|13157.4|13155.2|205
1729568100000|2024-10-22 03:35:00|13158.7|13157.1|13160.3|13158.7|13161.3|13159.3|13158.6|13156.6|174
1729568400000|2024-10-22 03:40:00|13160.2|13158.6|13160.9|13159.3|13161.4|13159.3|13158.5|13156.1|233
1729568700000|2024-10-22 03:45:00|13161.1|13159.5|13162.9|13161.3|13163.3|13161.7|13161|13159.4|157
1729569000000|2024-10-22 03:50:00|13163|13161.4|13160.7|13159.1|13163|13161.4|13159.5|13157.9|142
1729569300000|2024-10-22 03:55:00|13160.8|13159.2|13158.9|13157.3|13160.9|13159.3|13158.5|13156.3|134
1729569600000|2024-10-22 04:00:00|13158.8|13157.2|13160.7|13159.1|13160.8|13159.2|13158.2|13156.5|127
1729569900000|2024-10-22 04:05:00|13160.8|13159.2|13159|13156.2|13160.8|13159.2|13158.2|13156|151
1729570200000|2024-10-22 04:10:00|13158.9|13156.1|13160.1|13157.3|13160.2|13158|13158.9|13156.1|199
1729570500000|2024-10-22 04:15:00|13160|13157.2|13158.4|13156.8|13160.2|13157.4|13157.9|13156|156
1729570800000|2024-10-22 04:20:00|13158.3|13156.7|13158.2|13156.6|13158.9|13157.3|13158|13156.4|162
1729571100000|2024-10-22 04:25:00|13158.1|13156.5|13157.1|13155.5|13158.4|13156.8|13156.5|13153.7|176
1729571400000|2024-10-22 04:30:00|13157|13155.4|13156.2|13154.6|13157.4|13155.8|13155.6|13153.8|226
1729571700000|2024-10-22 04:35:00|13156.1|13154.5|13157|13154.2|13157.2|13154.8|13155.8|13153|163
1729572000000|2024-10-22 04:40:00|13157.1|13154.3|13157.9|13156.3|13158.5|13156.9|13156.4|13153.6|161
1729572300000|2024-10-22 04:45:00|13157.8|13156.2|13158.4|13156.8|13160.1|13158.1|13157.5|13155.9|128
1729572600000|2024-10-22 04:50:00|13158.3|13156.7|13158.2|13156.6|13158.9|13157.3|13157.8|13156.2|144
1729572900000|2024-10-22 04:55:00|13158.1|13156.5|13156.4|13153.6|13158.2|13156.6|13154.8|13152.9|195
1729573200000|2024-10-22 05:00:00|13156.5|13153.7|13153.3|13150.5|13156.5|13153.7|13152.4|13150.2|237
1729573500000|2024-10-22 05:05:00|13153.4|13150.6|13154.6|13151.8|13155.8|13153.8|13152.6|13150.5|201
1729573800000|2024-10-22 05:10:00|13154.5|13151.7|13155.5|13152.7|13155.9|13153.7|13154.5|13151.7|204
1729574100000|2024-10-22 05:15:00|13154.9|13153.3|13155.5|13153.9|13157|13155.2|13154.8|13152|224
1729574400000|2024-10-22 05:20:00|13155.3|13153.7|13155|13153.4|13155.5|13153.9|13154.7|13153.1|203
1729574700000|2024-10-22 05:25:00|13155.1|13153.5|13155.4|13153.8|13157|13154.2|13154.5|13152.4|200
1729575000000|2024-10-22 05:30:00|13155.3|13153.7|13155.6|13154|13156.2|13154.6|13154.4|13152.8|243
1729575300000|2024-10-22 05:35:00|13155.5|13153.9|13155.8|13154.2|13156.4|13154.8|13155|13153.4|144
1729575600000|2024-10-22 05:40:00|13155.7|13154.1|13154.2|13152.6|13156.4|13154.8|13153.6|13152|177
1729575900000|2024-10-22 05:45:00|13154.1|13152.5|13157.9|13155.1|13158|13155.9|13154.1|13152.5|224
1729576200000|2024-10-22 05:50:00|13158|13155.2|13157.6|13154.8|13158.5|13155.9|13155.7|13154.1|279
1729576500000|2024-10-22 05:55:00|13157.5|13154.7|13158.8|13157.2|13158.9|13157.3|13156.3|13154.5|204
1729576800000|2024-10-22 06:00:00|13159.3|13157.7|13156.1|13154.5|13160|13157.8|13155.5|13153.9|208
1729577100000|2024-10-22 06:05:00|13156.2|13154.6|13153.9|13152.3|13156.2|13154.6|13153.8|13151.8|249
1729577400000|2024-10-22 06:10:00|13154|13152.4|13154.6|13151.8|13155.9|13153.4|13153.4|13151.3|253
1729577700000|2024-10-22 06:15:00|13154.1|13152.5|13156.5|13154.9|13157.6|13155.6|13153.7|13152.1|227
1729578000000|2024-10-22 06:20:00|13157.2|13154.4|13154.4|13152.8|13157.5|13155.4|13153.9|13152.3|245
1729578300000|2024-10-22 06:25:00|13154.5|13152.9|13154.6|13153|13155.4|13153.8|13153.8|13152.2|212
1729578600000|2024-10-22 06:30:00|13154.7|13153.1|13155.4|13153.8|13157.2|13155.6|13154.6|13153|202
1729578900000|2024-10-22 06:35:00|13155.2|13153.6|13155.1|13152.3|13155.6|13154|13153.3|13151.2|218
1729579200000|2024-10-22 06:40:00|13155.2|13152.4|13154.6|13153|13155.8|13153.9|13154.5|13152.3|165
1729579500000|2024-10-22 06:45:00|13154.5|13152.9|13155.3|13152.5|13155.8|13153.6|13153.6|13152|237
1729579800000|2024-10-22 06:50:00|13155.4|13152.6|13153.2|13151.6|13155.4|13152.6|13153.1|13151|207
1729580100000|2024-10-22 06:55:00|13153.3|13151.7|13156|13153.2|13156|13153.6|13153.3|13151.4|235
1729580400000|2024-10-22 07:00:00|13155.9|13153.1|13155.7|13152.9|13157.5|13155.4|13155.5|13152.7|263
1729580700000|2024-10-22 07:05:00|13155.8|13153|13151.1|13148.3|13156.1|13153.3|13148.3|13145.7|269
1729581000000|2024-10-22 07:10:00|13151.2|13148.4|13152.5|13150.9|13153.5|13151.4|13150.9|13148.1|244
1729581300000|2024-10-22 07:15:00|13152.4|13150.8|13151.6|13148.8|13152.5|13150.9|13149.8|13147.9|212
1729581600000|2024-10-22 07:20:00|13151.5|13148.7|13153.6|13150.8|13153.6|13150.8|13149.7|13147.4|233
1729581900000|2024-10-22 07:25:00|13153.5|13150.7|13153.8|13152.2|13155|13153.3|13153.2|13150.4|195
1729582200000|2024-10-22 07:30:00|13153.7|13152.1|13154.8|13153.2|13155.6|13153.8|13153.2|13151.2|210
1729582500000|2024-10-22 07:35:00|13154.9|13153.3|13154.1|13152.5|13154.9|13153.3|13152.5|13150.9|201
1729582800000|2024-10-22 07:40:00|13154.2|13152.6|13151.4|13148.6|13154.4|13152.8|13151.1|13148.5|264
1729583100000|2024-10-22 07:45:00|13151.3|13148.5|13154.1|13151.3|13154.2|13151.9|13150.8|13148.1|209
1729583400000|2024-10-22 07:50:00|13154.2|13151.4|13151|13149.4|13154.2|13152.1|13151|13149.3|167
1729583700000|2024-10-22 07:55:00|13151.1|13149.5|13150.8|13149.2|13152.1|13150.1|13150.4|13148.8|185
1729584000000|2024-10-22 08:00:00|13150.9|13149.3|13149.5|13147.9|13151.5|13149.9|13149.4|13147.8|197
1729584300000|2024-10-22 08:05:00|13149.4|13147.8|13148.6|13147|13150.4|13148.8|13148.6|13146.5|181
1729584600000|2024-10-22 08:10:00|13148.7|13147.1|13147.3|13145.7|13149.2|13147.6|13147.1|13145.5|182
1729584900000|2024-10-22 08:15:00|13147.4|13145.8|13144.8|13143.2|13148|13146|13144.8|13143.2|193
1729585200000|2024-10-22 08:20:00|13144.7|13143.1|13146|13144.4|13146.8|13145.2|13144.1|13141.6|181
1729585500000|2024-10-22 08:25:00|13146.1|13144.5|13149.1|13146.3|13149.5|13147.5|13146|13144.4|234
1729585800000|2024-10-22 08:30:00|13149.3|13146.5|13151.3|13149.7|13152.4|13150.8|13149.2|13146.4|174
1729586100000|2024-10-22 08:35:00|13151.2|13149.6|13153|13150.2|13153.3|13151.7|13151.1|13149.5|186
1729586400000|2024-10-22 08:40:00|13153.1|13150.3|13151.5|13149.9|13153.9|13151.1|13151.3|13149.5|168
1729586700000|2024-10-22 08:45:00|13151.6|13150|13151.3|13149.7|13152.6|13150.6|13150.2|13148.6|138
1729587000000|2024-10-22 08:50:00|13151.2|13149.6|13150.8|13149.2|13152.1|13150.5|13150.1|13148.5|140
1729587300000|2024-10-22 08:55:00|13150.9|13149.3|13152.5|13150.9|13152.7|13151.1|13150.5|13148.9|179
1729587600000|2024-10-22 09:00:00|13152.6|13151|13154.3|13151.5|13155|13152.7|13152.6|13151|198
1729587900000|2024-10-22 09:05:00|13154.4|13151.6|13152.2|13150.6|13154.7|13152.2|13151.7|13149.8|192
1729588200000|2024-10-22 09:10:00|13152.3|13150.7|13152.6|13149.8|13153|13150.9|13151.2|13149.5|174
1729588500000|2024-10-22 09:15:00|13152.7|13149.9|13151.5|13149.9|13152.8|13150|13150.9|13148.1|186
1729588800000|2024-10-22 09:20:00|13151.8|13150.2|13149.6|13148|13152.3|13150.7|13149.3|13147.7|194
1729589100000|2024-10-22 09:25:00|13149.7|13148.1|13151.4|13148.6|13151.6|13149|13149.1|13146.3|217
1729589400000|2024-10-22 09:30:00|13151.5|13148.7|13152.2|13149.4|13153.1|13151.5|13151|13148.2|196
1729589700000|2024-10-22 09:35:00|13152.3|13149.5|13152.3|13150.7|13152.5|13150.9|13150.8|13149.2|147
1729590000000|2024-10-22 09:40:00|13152.4|13150.8|13154.2|13152.6|13154.3|13152.7|13151.5|13149.9|160
1729590300000|2024-10-22 09:45:00|13154.1|13152.5|13153.5|13151.9|13154.9|13153.3|13153.4|13151.8|194
1729590600000|2024-10-22 09:50:00|13153.4|13151.8|13155.3|13153.7|13155.4|13153.8|13153|13151.4|132
1729590900000|2024-10-22 09:55:00|13155.2|13153.6|13156.9|13154.1|13157.4|13155.8|13155.2|13153.5|190
1729591200000|2024-10-22 10:00:00|13157|13154.2|13157.5|13154.7|13158.1|13155.4|13156.8|13154|198
1729591500000|2024-10-22 10:05:00|13157.6|13154.8|13156.2|13154.6|13158|13155.2|13156|13153.2|189
1729591800000|2024-10-22 10:10:00|13156.1|13154.5|13154.4|13151.6|13157.3|13154.9|13154.3|13151.5|223
1729592100000|2024-10-22 10:15:00|13154.5|13151.7|13154|13151.2|13155.2|13152.4|13153.8|13151|194
1729592400000|2024-10-22 10:20:00|13153.9|13151.1|13153.2|13150.4|13154|13151.8|13152.1|13149.6|186
1729592700000|2024-10-22 10:25:00|13153.1|13150.3|13154.4|13151.6|13155.1|13152.3|13153|13150.2|151
1729593000000|2024-10-22 10:30:00|13154.5|13151.7|13152|13150.4|13154.5|13151.7|13151.8|13150|187
1729593300000|2024-10-22 10:35:00|13152.1|13150.5|13152.5|13150.9|13153.2|13151.6|13150.9|13149.3|185
1729593600000|2024-10-22 10:40:00|13152.6|13151|13153.7|13152.1|13154.4|13152.8|13152.6|13151|185
1729593900000|2024-10-22 10:45:00|13153.8|13152.2|13154.6|13151.8|13154.7|13152.3|13152.9|13151.2|164
1729594200000|2024-10-22 10:50:00|13154.7|13151.9|13156.5|13154.9|13157.2|13155.3|13154.6|13151.8|153
1729594500000|2024-10-22 10:55:00|13156.4|13154.8|13156.4|13153.6|13157.4|13154.9|13156.2|13153.4|180
1729594800000|2024-10-22 11:00:00|13156.3|13153.5|13157|13155.4|13158.1|13155.9|13156.2|13153.4|165
1729595100000|2024-10-22 11:05:00|13157.1|13155.5|13157.2|13155.6|13157.8|13156|13157|13154.6|114
1729595400000|2024-10-22 11:10:00|13157.1|13155.5|13156.8|13155.2|13157.3|13155.7|13156.5|13154.9|139
1729595700000|2024-10-22 11:15:00|13156.7|13155.1|13156.7|13153.9|13157.2|13155.4|13155.9|13153.4|146
1729596000000|2024-10-22 11:20:00|13156.6|13155.1|13156.9|13154.1|13157.4|13155.1|13156.1|13153.3|139
1729596300000|2024-10-22 11:25:00|13156.8|13154|13155.4|13152.6|13157.1|13154.3|13155|13152.2|162
1729596600000|2024-10-22 11:30:00|13155.5|13152.7|13157|13154.2|13157.1|13154.3|13154.5|13151.7|167
1729596900000|2024-10-22 11:35:00|13156.9|13154.1|13154.7|13151.9|13157.6|13154.8|13154.4|13151.6|184
1729597200000|2024-10-22 11:40:00|13154.6|13151.8|13155.3|13152.5|13156.1|13154.4|13154.5|13151.7|200
1729597500000|2024-10-22 11:45:00|13155.4|13152.6|13154.6|13153|13156|13154.4|13154.2|13151.6|192
1729597800000|2024-10-22 11:50:00|13154.5|13152.9|13154.4|13152.8|13155.4|13153.8|13153.7|13152.1|199
1729598100000|2024-10-22 11:55:00|13154.5|13152.9|13155.8|13154.2|13157.3|13155.7|13154.4|13152.8|267
1729598400000|2024-10-22 12:00:00|13155.9|13154.3|13154.7|13153.1|13156.4|13154.5|13154.2|13152.2|229
1729598700000|2024-10-22 12:05:00|13154.6|13153|13152|13150.4|13155.4|13153.8|13151.9|13150.3|206
1729599000000|2024-10-22 12:10:00|13151.9|13150.3|13151.5|13149.9|13152.8|13151|13150.7|13149.1|199
1729599300000|2024-10-22 12:15:00|13151.4|13149.8|13152|13149.2|13153.2|13151.6|13150.4|13148.8|210
1729599600000|2024-10-22 12:20:00|13152.1|13149.3|13153.4|13150.6|13153.6|13151.1|13151.3|13148.6|238
1729599900000|2024-10-22 12:25:00|13153.5|13150.7|13153.5|13150.7|13154.8|13152.6|13152.7|13150.2|236
1729600200000|2024-10-22 12:30:00|13153.4|13150.6|13155.9|13153.1|13156.1|13153.3|13153.4|13150.6|230
1729600500000|2024-10-22 12:35:00|13156|13153.2|13155.8|13153|13157.8|13155.3|13154.9|13152.1|242
1729600800000|2024-10-22 12:40:00|13155.9|13153.1|13153.8|13151|13156.4|13153.6|13153.7|13150.9|190
1729601100000|2024-10-22 12:45:00|13153.7|13150.9|13156.2|13154.6|13158.1|13155.6|13153|13150.9|210
1729601400000|2024-10-22 12:50:00|13156.3|13154.7|13160.8|13158|13160.9|13158.1|13156.1|13154.3|178
1729601700000|2024-10-22 12:55:00|13160.7|13157.9|13160.8|13159.2|13162.9|13160.1|13160.1|13157.5|218
1729602000000|2024-10-22 13:00:00|13160.9|13159.3|13163.5|13161.9|13163.8|13162|13159.7|13158.1|227
1729602300000|2024-10-22 13:05:00|13163.4|13161.8|13160.9|13158.1|13163.4|13161.8|13159.9|13157.3|236
1729602600000|2024-10-22 13:10:00|13160.8|13158|13159.3|13156.5|13161|13158.2|13158.6|13156.2|206
1729602900000|2024-10-22 13:15:00|13159.1|13156.3|13157.2|13154.4|13159.1|13156.3|13155.6|13153.2|244
1729603200000|2024-10-22 13:20:00|13157|13154.2|13155.8|13153|13157|13154.2|13153.6|13150.8|250
1729603500000|2024-10-22 13:25:00|13155.9|13153.1|13153.8|13151|13156.8|13154|13153.1|13150.3|242
1729603800000|2024-10-22 13:30:00|13153.9|13151.1|13154.4|13152.8|13155.7|13153.4|13151.8|13149|340
1729604100000|2024-10-22 13:35:00|13154.5|13152.9|13155.3|13152.5|13156.5|13154.2|13152.5|13149.9|437
1729604400000|2024-10-22 13:40:00|13155.2|13152.4|13162.8|13160|13163|13160.6|13155.2|13152.4|357
1729604700000|2024-10-22 13:45:00|13162.7|13159.9|13160.9|13158.1|13162.9|13160.1|13159.2|13156.4|279
1729605000000|2024-10-22 13:50:00|13160.8|13158|13162|13159.2|13163.4|13161.2|13160.5|13157.7|254
1729605300000|2024-10-22 13:55:00|13161.9|13159.1|13163.4|13160.6|13165.7|13164.1|13161.4|13158.6|372
1729605600000|2024-10-22 14:00:00|13163.3|13160.5|13167.1|13164.3|13167.4|13165|13162.7|13159.9|275
1729605900000|2024-10-22 14:05:00|13167|13164.2|13164.2|13162.6|13167.6|13165.2|13164.2|13162.1|267
1729606200000|2024-10-22 14:10:00|13164.1|13162.5|13166.1|13164.5|13166.9|13165.3|13164.1|13161.9|255
1729606500000|2024-10-22 14:15:00|13166.2|13164.6|13164.7|13161.9|13167|13165.4|13161.3|13158.5|326
1729606800000|2024-10-22 14:20:00|13164.8|13162|13164.5|13162.9|13165.1|13163.1|13163.7|13161|270
1729607100000|2024-10-22 14:25:00|13164.7|13163.1|13164.4|13162.8|13166.7|13165.1|13163.6|13161.8|259
1729607400000|2024-10-22 14:30:00|13164.3|13162.7|13164.1|13161.3|13165.1|13162.8|13163.7|13160.9|251
1729607700000|2024-10-22 14:35:00|13164.2|13161.4|13163.6|13160.8|13164.2|13161.4|13161.8|13159|198
1729608000000|2024-10-22 14:40:00|13163.5|13160.7|13162.3|13159.5|13164.9|13162.1|13162.2|13159.4|207
1729608300000|2024-10-22 14:45:00|13162.2|13159.4|13160.8|13159.2|13163.9|13161.3|13160|13158|295
1729608600000|2024-10-22 14:50:00|13160.9|13159.3|13160.1|13158.5|13162.4|13160.8|13159.2|13156.8|236
1729608900000|2024-10-22 14:55:00|13160|13158.4|13159.5|13157.9|13161.5|13159.3|13158.6|13157|291
1729609200000|2024-10-22 15:00:00|13159.6|13158|13161.1|13158.3|13161.3|13158.9|13159.2|13156.9|284
1729609500000|2024-10-22 15:05:00|13160.5|13158.9|13157.2|13155.6|13161|13158.9|13157|13154.8|280
1729609800000|2024-10-22 15:10:00|13157.1|13155.5|13158.3|13156.7|13161|13158.2|13156.9|13154.9|261
1729610100000|2024-10-22 15:15:00|13159|13156.2|13158.1|13156.5|13159.7|13157.8|13156.8|13154.7|238
1729610400000|2024-10-22 15:20:00|13157.9|13156.3|13156.8|13155.2|13158.3|13156.4|13156.5|13153.8|257
1729610700000|2024-10-22 15:25:00|13157.4|13154.6|13158.3|13155.5|13159.4|13156.7|13156.3|13154.1|265
1729611000000|2024-10-22 15:30:00|13158.4|13155.6|13160.1|13158.5|13160.2|13158.6|13156.7|13154.1|193
1729611300000|2024-10-22 15:35:00|13160|13158.4|13161|13159.4|13162.3|13160.7|13159.6|13158|192
1729611600000|2024-10-22 15:40:00|13161.1|13159.5|13164|13161.2|13164.7|13162.3|13161|13159.4|177
1729611900000|2024-10-22 15:45:00|13163.9|13161.1|13164|13161.2|13164.1|13161.7|13162.1|13160.1|160
1729612200000|2024-10-22 15:50:00|13163.9|13161.1|13161.6|13160|13164.1|13161.7|13161.4|13159.8|200
1729612500000|2024-10-22 15:55:00|13161.7|13160.1|13163.8|13162.2|13164.1|13162.5|13161.3|13159.7|227
1729612800000|2024-10-22 16:00:00|13163.9|13162.3|13164.6|13161.8|13165.6|13163|13163.6|13160.8|206
1729613100000|2024-10-22 16:05:00|13164.5|13161.7|13165.3|13162.5|13166.9|13164.1|13164.4|13161.6|201
1729613400000|2024-10-22 16:10:00|13165.2|13162.4|13165.8|13163|13166.1|13164|13164|13161.6|236
1729613700000|2024-10-22 16:15:00|13165.7|13162.9|13164.4|13161.6|13165.9|13163.1|13163.3|13161.1|203
1729614000000|2024-10-22 16:20:00|13164.5|13161.7|13163.7|13162.1|13165.2|13163|13163.4|13161|189
1729614300000|2024-10-22 16:25:00|13164|13161.2|13163.4|13161.8|13164.7|13162.2|13163|13160.9|172
1729614600000|2024-10-22 16:30:00|13163.1|13161.5|13163.1|13161.5|13163.9|13162.3|13162.9|13161.3|169
1729614900000|2024-10-22 16:35:00|13163.2|13161.6|13163.4|13160.6|13164|13162|13161.7|13159.2|176
1729615200000|2024-10-22 16:40:00|13163.5|13160.7|13163.5|13161.9|13164.5|13162.3|13162.6|13160.3|176
1729615500000|2024-10-22 16:45:00|13163.6|13162|13161.6|13158.8|13163.6|13162|13160.7|13157.9|163
1729615800000|2024-10-22 16:50:00|13161.7|13158.9|13162.5|13159.7|13163.2|13160.4|13160.9|13158.3|261
1729616100000|2024-10-22 16:55:00|13162.6|13159.8|13162|13159.2|13163.4|13160.6|13161|13158.2|205
1729616400000|2024-10-22 17:00:00|13161.9|13159.1|13160|13157.2|13161.9|13159.1|13159|13156.2|207
1729616700000|2024-10-22 17:05:00|13159.8|13157|13162.3|13159.5|13164|13161.7|13159.8|13157|194
1729617000000|2024-10-22 17:10:00|13162.2|13159.4|13163.1|13160.3|13163.2|13160.8|13161.4|13158.6|206
1729617300000|2024-10-22 17:15:00|13162.8|13160|13162|13159.2|13163.3|13160.5|13160.8|13158|225
1729617600000|2024-10-22 17:20:00|13161.9|13159.1|13163.4|13160.6|13163.5|13160.7|13161.6|13159|276
1729617900000|2024-10-22 17:25:00|13163.5|13160.7|13162.4|13159.6|13163.5|13160.7|13160.8|13158|170
1729618200000|2024-10-22 17:30:00|13162.5|13159.7|13160.4|13157.6|13162.5|13159.7|13160.2|13157.4|215
1729618500000|2024-10-22 17:35:00|13160.3|13157.5|13160.4|13157.6|13160.9|13158.1|13158.8|13156|211
1729618800000|2024-10-22 17:40:00|13160.5|13157.7|13158.7|13155.9|13160.5|13157.7|13158|13155.2|199
1729619100000|2024-10-22 17:45:00|13158.1|13156.5|13159.2|13157.6|13159.9|13158|13158.1|13155.7|224
1729619400000|2024-10-22 17:50:00|13159.3|13157.7|13157.7|13156.1|13160.5|13158.5|13157.7|13156|228
1729619700000|2024-10-22 17:55:00|13157.2|13155.6|13157.6|13154.8|13158|13155.7|13156|13153.8|110
1729620000000|2024-10-22 18:00:00|13157.5|13154.7|13156.6|13153.8|13158.4|13155.6|13156.4|13153.6|217
1729620300000|2024-10-22 18:05:00|13156.5|13153.7|13160.4|13157.6|13160.5|13157.7|13156.5|13153.7|213
1729620600000|2024-10-22 18:10:00|13160.5|13157.7|13161.5|13158.7|13161.7|13158.9|13159.8|13157|191
1729620900000|2024-10-22 18:15:00|13161.4|13158.6|13162.9|13160.1|13163|13160.2|13159.9|13157.7|236
1729621200000|2024-10-22 18:20:00|13162.8|13160|13160.8|13158|13162.9|13160.1|13160.3|13157.5|252
1729621500000|2024-10-22 18:25:00|13160.9|13158.1|13161.1|13158.3|13161.1|13158.3|13160.1|13157.3|174
1729621800000|2024-10-22 18:30:00|13161.2|13158.4|13160.7|13157.9|13162|13159.2|13159.9|13157.1|234
1729622100000|2024-10-22 18:35:00|13160.6|13157.8|13162|13159.2|13162.1|13159.7|13159.7|13156.9|171
1729622400000|2024-10-22 18:40:00|13162.2|13159.4|13161.9|13159.1|13163|13160.6|13161.4|13158.6|165
1729622700000|2024-10-22 18:45:00|13162|13159.2|13163|13160.2|13163.2|13160.4|13161.5|13158.7|159
1729623000000|2024-10-22 18:50:00|13162.9|13160.1|13162.9|13160.1|13163.1|13160.6|13161.3|13158.8|162
1729623300000|2024-10-22 18:55:00|13163|13160.2|13163.3|13161.7|13163.9|13161.8|13162.1|13159.7|180
1729623600000|2024-10-22 19:00:00|13163.5|13161.9|13163.2|13160.4|13165.2|13162.4|13163.1|13160.3|204
1729623900000|2024-10-22 19:05:00|13163.3|13160.5|13162.7|13159.9|13164.5|13161.7|13162.6|13159.8|164
1729624200000|2024-10-22 19:10:00|13162.8|13160|13161.7|13158.9|13162.8|13160|13160.2|13157.4|158
1729624500000|2024-10-22 19:15:00|13161.6|13158.8|13161.9|13159.1|13162.1|13159.3|13161.3|13158.5|126
1729624800000|2024-10-22 19:20:00|13162|13159.2|13161.4|13159.8|13162.2|13159.8|13161.1|13158.8|133
1729625100000|2024-10-22 19:25:00|13161.3|13159.7|13161|13159.4|13161.9|13159.8|13160.3|13158.2|112
1729625400000|2024-10-22 19:30:00|13160.9|13159.3|13162.1|13159.3|13162.7|13159.9|13160.2|13157.9|168
1729625700000|2024-10-22 19:35:00|13162.3|13159.5|13163.5|13160.7|13164.2|13161.4|13162|13159.2|171
1729626000000|2024-10-22 19:40:00|13163.4|13160.6|13163.8|13161|13164|13161.2|13162|13159.2|134
1729626300000|2024-10-22 19:45:00|13163.9|13161.1|13164.2|13161.4|13164.5|13161.7|13162.9|13160.1|153
1729626600000|2024-10-22 19:50:00|13164.1|13161.3|13164.6|13161.8|13164.9|13162.1|13163.9|13161.1|134
1729626900000|2024-10-22 19:55:00|13164.5|13161.7|13165|13162.2|13165.9|13163.1|13164.5|13161.7|122
1729627200000|2024-10-22 20:00:00|13165.1|13162.3|13167.1|13164.3|13167.7|13164.9|13165.1|13162.3|184
1729627500000|2024-10-22 20:05:00|13167|13164.2|13165.4|13162.6|13167.1|13164.3|13164.9|13162.1|109
1729627800000|2024-10-22 20:10:00|13165.3|13162.5|13166.8|13164|13166.8|13164|13165.1|13162.3|63
1729628100000|2024-10-22 20:15:00|13166.7|13163.9|13165.5|13162.7|13167.5|13164.7|13165.2|13162.4|91
1729628400000|2024-10-22 20:20:00|13165.6|13162.8|13164.9|13162.1|13166.3|13163.5|13164.3|13161.5|100
1729628700000|2024-10-22 20:25:00|13165|13162.2|13163.4|13160.6|13165|13162.2|13163.4|13160.6|70
1729629000000|2024-10-22 20:30:00|13163.3|13160.5|13163.4|13160.6|13163.9|13161.1|13162.4|13159.6|158
1729629300000|2024-10-22 20:35:00|13163.5|13160.7|13163.6|13160.8|13164.4|13161.6|13163.4|13160.6|105
1729629600000|2024-10-22 20:40:00|13163.8|13161|13163.7|13160.9|13164.2|13161.4|13163.5|13160.7|77
1729629900000|2024-10-22 20:45:00|13163.8|13161|13165.5|13161.4|13165.6|13162.3|13163.5|13160.3|163
1729630200000|2024-10-22 20:50:00|13165.3|13161.3|13165.5|13161|13166.4|13161.6|13164.2|13159.5|93
1729630500000|2024-10-22 20:55:00|13165.4|13161.1|13167.2|13159.1|13167.2|13161.2|13164.5|13158.1|269
1729630800000|2024-10-22 21:00:00|13168.2|13158|13162.5|13146.5|13168.8|13158|13162.5|13146.5|12
1729631100000|2024-10-22 21:05:00|13162.1|13146.1|13165.8|13149.8|13166.7|13150.7|13162.1|13146.1|57
1729631400000|2024-10-22 21:10:00|13165.9|13149.9|13166.1|13150.1|13167.2|13151.2|13165.5|13149.5|122
1729631700000|2024-10-22 21:15:00|13166.2|13150.2|13166.7|13150.7|13166.7|13150.7|13165.9|13149.9|131
1729632000000|2024-10-22 21:20:00|13166.6|13150.6|13166.2|13150.2|13166.7|13150.7|13165.9|13149.9|94
1729632300000|2024-10-22 21:25:00|13166.7|13150.7|13166.2|13150.2|13166.7|13150.7|13165.9|13149.9|63
1729632600000|2024-10-22 21:30:00|13165.9|13149.9|13165.8|13149.8|13168.4|13152.4|13165.2|13149.2|275
1729632900000|2024-10-22 21:35:00|13166.4|13150.4|13165.9|13149.9|13166.6|13150.6|13164.7|13148.7|194
1729633200000|2024-10-22 21:40:00|13165.7|13149.7|13166.3|13150.3|13167.5|13151.5|13165.2|13149.2|440
1729633500000|2024-10-22 21:45:00|13166.7|13150.7|13166.6|13150.6|13167.5|13151.5|13165.3|13149.3|683
1729633800000|2024-10-22 21:50:00|13166.7|13150.7|13166.8|13150.8|13167|13151.9|13165.1|13149.7|308
1729634100000|2024-10-22 21:55:00|13166.2|13150.2|13167.1|13151.4|13168.3|13153.5|13165.7|13149.7|567
1729634400000|2024-10-22 22:00:00|13167.7|13151.7|13165.2|13149.8|13168.4|13154|13163.8|13149.2|1057
1729634700000|2024-10-22 22:05:00|13165|13149.3|13164.5|13156.2|13166.4|13157.4|13163.5|13149.1|685
1729635000000|2024-10-22 22:10:00|13164.4|13156.3|13163.1|13157.4|13164.4|13157.9|13162.6|13156.3|97
1729635300000|2024-10-22 22:15:00|13162.7|13157.3|13164.6|13160.5|13165|13160.5|13162.7|13157.2|92
1729635600000|2024-10-22 22:20:00|13164.9|13160.2|13163.9|13159.4|13165.1|13160.7|13163.6|13159.3|52
1729635900000|2024-10-22 22:25:00|13163.8|13159.3|13163.2|13159.5|13163.9|13160.1|13162.9|13158.9|56
1729636200000|2024-10-22 22:30:00|13163.1|13159.6|13162.4|13158.3|13163.3|13159.9|13161.7|13158.3|45
1729636500000|2024-10-22 22:35:00|13162.3|13158.4|13162.1|13158.6|13162.4|13159|13161.4|13157.7|44
1729636800000|2024-10-22 22:40:00|13162.3|13158.5|13162.4|13158.4|13162.5|13159|13161.6|13157.8|53
1729637100000|2024-10-22 22:45:00|13161.8|13158.3|13162.6|13158.3|13162.6|13159|13161.7|13157.6|54
1729637400000|2024-10-22 22:50:00|13162.3|13158.7|13164.2|13160.2|13165.2|13161.2|13161.9|13158.4|61
1729637700000|2024-10-22 22:55:00|13163.7|13160.9|13163.6|13160.8|13164.4|13161|13163.6|13160.1|36
1729638000000|2024-10-22 23:00:00|13163.7|13160.9|13164.3|13161.5|13164.6|13161.8|13162.4|13159.6|70
1729638300000|2024-10-22 23:05:00|13164.2|13161.4|13163.7|13160.9|13164.4|13161.6|13163.4|13160.6|75
1729638600000|2024-10-22 23:10:00|13163.8|13161|13164.3|13161.5|13164.4|13161.6|13163.7|13160.9|31
1729638900000|2024-10-22 23:15:00|13164.4|13161.6|13164.5|13161.7|13164.6|13161.8|13163.7|13160.9|37
1729639200000|2024-10-22 23:20:00|13164.4|13161.6|13163.7|13160.9|13164.6|13161.8|13163.6|13160.8|27
1729639500000|2024-10-22 23:25:00|13163.8|13161|13163.8|13161|13164.1|13161.3|13163.7|13160.9|13
1729639800000|2024-10-22 23:30:00|13163.9|13161.1|13163.7|13160.9|13164.2|13161.4|13163.7|13160.9|24
1729640100000|2024-10-22 23:35:00|13163.8|13161|13162.9|13160.1|13163.8|13161|13162.9|13160.1|10
1729640400000|2024-10-22 23:40:00|13162.8|13160|13162.8|13160|13163|13160.2|13162.7|13159.9|37
1729640700000|2024-10-22 23:45:00|13162.9|13160.1|13164|13161.2|13164|13161.2|13162.8|13160|28
1729641000000|2024-10-22 23:50:00|13163.9|13161.1|13163.9|13161.1|13164.3|13161.5|13163.7|13160.9|26
1729641300000|2024-10-22 23:55:00|13163.8|13161|13166|13163.2|13166|13163.2|13163.8|13161|35
1729641600000|2024-10-23 00:00:00|13165.9|13163.1|13166.8|13165.2|13168|13165.3|13164.7|13161.9|290
1729641900000|2024-10-23 00:05:00|13166.5|13164.9|13166.8|13164|13168.8|13166|13166|13164|265
1729642200000|2024-10-23 00:10:00|13166.7|13163.9|13166.8|13164|13167.5|13165.9|13165.7|13163.7|311
1729642500000|2024-10-23 00:15:00|13166.7|13163.9|13166.7|13165.1|13168.1|13166|13166|13163.7|248
1729642800000|2024-10-23 00:20:00|13166.6|13165|13165|13162.2|13168.5|13166.2|13164.7|13162.1|269
1729643100000|2024-10-23 00:25:00|13164.9|13162.1|13165.6|13162.8|13165.9|13163.6|13164.5|13161.7|205
1729643400000|2024-10-23 00:30:00|13165.7|13162.9|13164.4|13161.6|13166.9|13164.1|13164.3|13161.5|236
1729643700000|2024-10-23 00:35:00|13164.5|13161.7|13166.9|13164.1|13167.3|13164.5|13164.2|13161.4|225
1729644000000|2024-10-23 00:40:00|13166.8|13164|13170.2|13167.4|13170.3|13167.5|13166.5|13163.7|173
1729644300000|2024-10-23 00:45:00|13170.1|13167.3|13175.4|13172.6|13175.8|13173|13169.8|13167.1|208
1729644600000|2024-10-23 00:50:00|13175.5|13172.7|13173|13170.2|13178|13175.2|13172|13170.1|287
1729644900000|2024-10-23 00:55:00|13173.5|13170.7|13177.6|13176|13178|13176.4|13173.5|13170.7|273
1729645200000|2024-10-23 01:00:00|13177.5|13175.9|13174.5|13172.9|13178.3|13176.7|13174.3|13172.7|246
1729645500000|2024-10-23 01:05:00|13174.4|13172.8|13177.4|13175.8|13177.7|13176.1|13174.4|13172.8|210
1729645800000|2024-10-23 01:10:00|13177.3|13175.7|13180.1|13177.3|13180.8|13178.7|13176.7|13175.1|284
1729646100000|2024-10-23 01:15:00|13180.2|13177.4|13179.3|13176.5|13182.6|13179.9|13178.9|13176.1|293
1729646400000|2024-10-23 01:20:00|13179.4|13176.6|13180|13177.2|13180.9|13178.1|13178.3|13175.5|296
1729646700000|2024-10-23 01:25:00|13179.9|13177.1|13180.2|13177.4|13181.4|13178.6|13179|13176.2|254
1729647000000|2024-10-23 01:30:00|13180.1|13177.3|13176.2|13173.4|13180.1|13177.4|13174.6|13172.3|345
1729647300000|2024-10-23 01:35:00|13176.1|13173.3|13176.4|13174.8|13176.7|13174.9|13173.4|13170.9|350
1729647600000|2024-10-23 01:40:00|13176.3|13174.7|13178.5|13175.7|13180.1|13177.3|13176.3|13173.9|344
1729647900000|2024-10-23 01:45:00|13178.7|13175.9|13176.5|13173.7|13179|13177|13175.3|13172.7|344
1729648200000|2024-10-23 01:50:00|13176.6|13173.8|13176.5|13173.7|13178.7|13175.9|13174.6|13171.8|313
1729648500000|2024-10-23 01:55:00|13176.4|13173.6|13175.4|13172.6|13176.6|13173.8|13174.2|13171.4|347
1729648800000|2024-10-23 02:00:00|13175.7|13172.9|13177.2|13174.4|13177.6|13175.7|13174.9|13172.7|365
1729649100000|2024-10-23 02:05:00|13177.7|13174.9|13177.3|13175.7|13179.3|13176.8|13176.5|13174.3|300
1729649400000|2024-10-23 02:10:00|13177.5|13175.9|13178.6|13175.8|13180.8|13178.5|13177.2|13175|276
1729649700000|2024-10-23 02:15:00|13178.5|13175.7|13175.3|13173.7|13178.6|13176.1|13175.2|13173.2|191
1729650000000|2024-10-23 02:20:00|13175.2|13173.6|13172.3|13169.5|13175.3|13173.7|13172|13169.2|223
1729650300000|2024-10-23 02:25:00|13172.2|13169.4|13173.5|13171.9|13174.8|13172.7|13171.3|13169|248
1729650600000|2024-10-23 02:30:00|13173.6|13172|13172.5|13170.9|13173.6|13172|13171.5|13169.8|196
1729650900000|2024-10-23 02:35:00|13172.3|13170.7|13173.2|13171.6|13173.2|13171.6|13170.3|13168.2|233
1729651200000|2024-10-23 02:40:00|13173.1|13171.5|13169.1|13166.3|13173.5|13171.9|13168.6|13166.2|263
1729651500000|2024-10-23 02:45:00|13169|13166.2|13168.4|13166.8|13171|13168.7|13167.4|13165.5|280
1729651800000|2024-10-23 02:50:00|13168.5|13166.9|13169.9|13167.1|13170.3|13168.3|13167.9|13166.2|251
1729652100000|2024-10-23 02:55:00|13170|13167.2|13169.7|13166.9|13170.2|13168.1|13167.7|13165.1|250
1729652400000|2024-10-23 03:00:00|13169.8|13167|13166.6|13165|13169.8|13167.1|13166.4|13164.8|301
1729652700000|2024-10-23 03:05:00|13166.7|13165.1|13167.9|13165.1|13168.9|13167|13166.6|13164.6|284
1729653000000|2024-10-23 03:10:00|13167.8|13165|13168.8|13166|13168.9|13166.2|13166.6|13164.2|212
1729653300000|2024-10-23 03:15:00|13168.7|13165.9|13170.5|13168.9|13170.5|13168.9|13168.6|13165.8|171
1729653600000|2024-10-23 03:20:00|13170.4|13168.8|13172.7|13169.9|13172.9|13170.1|13170.2|13168.6|227
1729653900000|2024-10-23 03:25:00|13172.8|13170|13174.8|13172|13175.2|13172.7|13172.5|13169.7|236
1729654200000|2024-10-23 03:30:00|13174.9|13172.1|13174.5|13172.9|13176.2|13174|13174.1|13172.1|184
1729654500000|2024-10-23 03:35:00|13174.6|13173|13175|13172.2|13176.6|13173.8|13173.4|13171|221
1729654800000|2024-10-23 03:40:00|13174.9|13172.1|13175.4|13172.6|13175.5|13172.7|13173|13170.2|169
1729655100000|2024-10-23 03:45:00|13175.5|13172.7|13173.8|13171|13176|13173.2|13173.7|13170.9|162
1729655400000|2024-10-23 03:50:00|13174.1|13171.3|13173.3|13170.5|13174.2|13172.3|13172.9|13170.4|164
1729655700000|2024-10-23 03:55:00|13173.2|13170.4|13172.9|13171.3|13173.5|13171.8|13172.7|13170.2|136
1729656000000|2024-10-23 04:00:00|13172.8|13171.2|13174.3|13171.5|13175.4|13173.8|13172.7|13170.6|226
1729656300000|2024-10-23 04:05:00|13174.2|13171.4|13177.9|13175.1|13178.2|13175.4|13174.2|13171.4|213
1729656600000|2024-10-23 04:10:00|13177.8|13175|13177.4|13174.6|13177.9|13175.4|13176|13173.2|160
1729656900000|2024-10-23 04:15:00|13177.5|13174.7|13176.1|13174.5|13178.1|13176.4|13176.1|13174.5|173
1729657200000|2024-10-23 04:20:00|13176.2|13174.6|13176.9|13175.3|13177.3|13175.7|13176.2|13174.6|205
1729657500000|2024-10-23 04:25:00|13177|13175.4|13177.4|13174.6|13178.1|13175.9|13176.7|13174.5|182
1729657800000|2024-10-23 04:30:00|13177.5|13174.7|13176.4|13174.8|13177.7|13175|13175.3|13173.7|140
1729658100000|2024-10-23 04:35:00|13176.5|13174.9|13177.7|13176.1|13177.7|13176.1|13176.4|13174.8|169
1729658400000|2024-10-23 04:40:00|13177.8|13176.2|13177.3|13175.7|13178.2|13176.6|13177|13175.4|168
1729658700000|2024-10-23 04:45:00|13177.2|13175.6|13178.9|13177.3|13179.2|13177.6|13177|13175.4|241
1729659000000|2024-10-23 04:50:00|13178.8|13177.2|13178.4|13176.8|13179.7|13178.1|13177.9|13176.3|184
1729659300000|2024-10-23 04:55:00|13178.5|13176.9|13180.4|13175.5|13180.4|13177.6|13177.9|13175.5|146
1729659600000|2024-10-23 05:00:00|13180.3|13175.6|13177.6|13174.8|13180.3|13176.6|13175.4|13172.6|168
1729659900000|2024-10-23 05:05:00|13177.5|13174.7|13176.2|13174.6|13178.8|13176|13176.2|13174.1|208
1729660200000|2024-10-23 05:10:00|13176.3|13174.7|13176.9|13174.1|13177.9|13175.4|13175.3|13172.9|217
1729660500000|2024-10-23 05:15:00|13177|13174.2|13176.7|13175.1|13178.1|13176.4|13176|13173.9|191
1729660800000|2024-10-23 05:20:00|13176.8|13175.2|13178.5|13175.7|13178.6|13176.4|13176.2|13173.8|225
1729661100000|2024-10-23 05:25:00|13178.4|13175.6|13177.4|13174.6|13179.1|13176.8|13176.6|13174.5|186
1729661400000|2024-10-23 05:30:00|13177.2|13174.4|13175.7|13172.9|13177.2|13174.7|13174.1|13172|266
1729661700000|2024-10-23 05:35:00|13175.6|13172.8|13175.6|13174|13176.2|13174.1|13174.3|13172.5|226
1729662000000|2024-10-23 05:40:00|13175.7|13174.1|13175.3|13172.5|13177.1|13174.9|13175|13172.2|190
1729662300000|2024-10-23 05:45:00|13175.4|13172.6|13174.5|13172.9|13176.3|13174.7|13174.4|13172.3|196
1729662600000|2024-10-23 05:50:00|13174.6|13173|13175.4|13172.6|13176.5|13174.9|13174.2|13172.3|198
1729662900000|2024-10-23 05:55:00|13175.5|13172.7|13174.1|13172.5|13176|13173.8|13173.9|13172.3|224
1729663200000|2024-10-23 06:00:00|13174|13172.4|13176.5|13174.9|13177.3|13175.7|13174|13171.9|351
1729663500000|2024-10-23 06:05:00|13176.6|13175|13178.4|13176.8|13179|13176.9|13176.4|13174.8|248
1729663800000|2024-10-23 06:10:00|13178.5|13176.9|13180.9|13179.3|13181.4|13179.8|13177.7|13176.1|203
1729664100000|2024-10-23 06:15:00|13181|13179.4|13179.7|13178.1|13181.3|13179.7|13179.4|13177.8|219
1729664400000|2024-10-23 06:20:00|13179.8|13178.2|13184|13182.4|13184.1|13182.5|13179.3|13177.7|258
1729664700000|2024-10-23 06:25:00|13183.9|13182.3|13185.7|13184.1|13187|13185.1|13183.9|13182.3|225
1729665000000|2024-10-23 06:30:00|13185.8|13184.2|13186.7|13183.9|13187.2|13184.7|13184.5|13182.5|242
1729665300000|2024-10-23 06:35:00|13186.8|13184|13191.7|13188.9|13192.7|13190.6|13186.5|13183.9|236
1729665600000|2024-10-23 06:40:00|13191.6|13188.8|13191.2|13189.6|13194|13191.8|13190.4|13188.2|220
1729665900000|2024-10-23 06:45:00|13191.3|13189.7|13194|13192.4|13196.3|13194.1|13191.2|13189.6|176
1729666200000|2024-10-23 06:50:00|13193.9|13192.3|13193.9|13192.3|13195.1|13193|13192.2|13189.8|208
1729666500000|2024-10-23 06:55:00|13194|13192.4|13192|13190.4|13195|13192.4|13191.6|13189.5|242
1729666800000|2024-10-23 07:00:00|13191.8|13190.2|13194.1|13191.3|13195.8|13193.6|13191.7|13189.6|276
1729667100000|2024-10-23 07:05:00|13194|13191.2|13193.5|13190.7|13194.2|13191.4|13191.9|13189.1|296
1729667400000|2024-10-23 07:10:00|13193.6|13190.8|13194.5|13191.7|13195|13192.2|13193.5|13190.7|247
1729667700000|2024-10-23 07:15:00|13194.6|13191.8|13194.4|13191.6|13196.4|13194|13193.5|13191|260
1729668000000|2024-10-23 07:20:00|13194.5|13191.7|13194.5|13192.9|13195.9|13194|13193.1|13191.5|274
1729668300000|2024-10-23 07:25:00|13194.6|13193|13196.4|13193.6|13197.3|13195.2|13194.5|13192.8|229
1729668600000|2024-10-23 07:30:00|13196.5|13193.7|13197.6|13196|13198.8|13197.2|13196.1|13193.7|271
1729668900000|2024-10-23 07:35:00|13197.7|13196.1|13196.4|13194.8|13198.2|13196.6|13196.2|13194.6|232
1729669200000|2024-10-23 07:40:00|13196.5|13194.9|13196.4|13194.8|13198.6|13197|13196.2|13194.6|162
1729669500000|2024-10-23 07:45:00|13196.3|13194.7|13194.3|13192.7|13197.5|13195.8|13194.3|13192.7|139
1729669800000|2024-10-23 07:50:00|13194.2|13192.6|13194.2|13192.6|13194.3|13192.7|13191.4|13189.8|260
1729670100000|2024-10-23 07:55:00|13194.3|13192.7|13196.1|13193.3|13196.4|13193.8|13193.9|13191.9|217
1729670400000|2024-10-23 08:00:00|13196.2|13193.4|13196.6|13193.8|13196.6|13193.8|13193.8|13191.3|269
1729670700000|2024-10-23 08:05:00|13196.5|13193.7|13194.4|13192.8|13197.5|13195.3|13194.2|13192.6|173
1729671000000|2024-10-23 08:10:00|13194.5|13192.9|13196.4|13194.8|13197.7|13196.1|13194.5|13192.9|174
1729671300000|2024-10-23 08:15:00|13195.2|13193.6|13193.8|13192.2|13196.5|13194.5|13192.4|13190.2|220
1729671600000|2024-10-23 08:20:00|13193.9|13192.3|13194.6|13193|13195.5|13193.9|13193.8|13192.1|223
1729671900000|2024-10-23 08:25:00|13194.7|13193.1|13197.3|13194.5|13197.4|13195.2|13193.8|13192.2|217
1729672200000|2024-10-23 08:30:00|13196.7|13195.1|13196.6|13195|13198.6|13197|13196.3|13194.7|207
1729672500000|2024-10-23 08:35:00|13196.5|13194.9|13196.5|13194.9|13197.6|13196|13194.5|13192.9|184
1729672800000|2024-10-23 08:40:00|13196.4|13194.8|13198.5|13196.9|13199.5|13197|13196|13193.8|194
1729673100000|2024-10-23 08:45:00|13198.6|13197|13196.3|13194.7|13199.2|13197|13196.3|13194|218
1729673400000|2024-10-23 08:50:00|13196.9|13194.1|13195.6|13194|13196.9|13194.6|13194.4|13192.7|211
1729673700000|2024-10-23 08:55:00|13195.7|13194.1|13196.5|13194.9|13196.6|13195|13194.5|13192.9|195
1729674000000|2024-10-23 09:00:00|13196.4|13194.8|13197.4|13195.8|13197.6|13196|13195.9|13194.3|203
1729674300000|2024-10-23 09:05:00|13197.5|13195.9|13199.5|13197.9|13199.7|13198.1|13196.8|13195.2|177
1729674600000|2024-10-23 09:10:00|13199.6|13198|13200|13197.2|13201|13199.4|13198.4|13196.8|171
1729674900000|2024-10-23 09:15:00|13199.8|13197|13201.5|13199.9|13201.8|13199.9|13198.5|13196.1|254
1729675200000|2024-10-23 09:20:00|13201.4|13199.8|13203|13200.2|13203.2|13200.5|13200.7|13198.6|187
1729675500000|2024-10-23 09:25:00|13203.1|13200.3|13203.5|13200.7|13204.2|13201.7|13202.2|13200.2|207
1729675800000|2024-10-23 09:30:00|13203.4|13200.6|13205.3|13203.7|13207.1|13204.7|13202.7|13200.5|219
1729676100000|2024-10-23 09:35:00|13205.2|13203.6|13203.9|13201.1|13205.4|13203.8|13203.7|13201.1|198
1729676400000|2024-10-23 09:40:00|13203.8|13201|13204.5|13201.7|13204.8|13203|13202.9|13200.9|215
1729676700000|2024-10-23 09:45:00|13204.4|13201.6|13206.5|13204.9|13206.7|13205|13203.2|13201.2|217
1729677000000|2024-10-23 09:50:00|13206.6|13205|13206.1|13204.5|13207.2|13205.2|13206|13203.9|148
1729677300000|2024-10-23 09:55:00|13206|13204.4|13206.7|13205.1|13207.5|13205.9|13205.8|13204.2|232
1729677600000|2024-10-23 10:00:00|13207.3|13204.5|13206|13204.4|13208|13205.5|13206|13204.1|208
1729677900000|2024-10-23 10:05:00|13206.1|13204.5|13205.4|13202.6|13206.3|13204.6|13204.6|13202.6|180
1729678200000|2024-10-23 10:10:00|13205.3|13202.5|13204.5|13202.9|13205.4|13202.9|13203.4|13201.4|178
1729678500000|2024-10-23 10:15:00|13204.4|13202.8|13205|13202.2|13205|13203.1|13203.7|13201.7|153
1729678800000|2024-10-23 10:20:00|13204.5|13202.9|13205.8|13203|13206.5|13204.5|13204.2|13202.2|185
1729679100000|2024-10-23 10:25:00|13205.9|13203.1|13206.5|13203.7|13207|13204.9|13204.8|13202.4|223
1729679400000|2024-10-23 10:30:00|13205.9|13204.3|13208.1|13205.3|13208.2|13205.4|13205.8|13203|184
1729679700000|2024-10-23 10:35:00|13208.2|13205.4|13208.7|13205.9|13208.9|13206.1|13207.2|13204.4|176
1729680000000|2024-10-23 10:40:00|13208.8|13206|13211|13208.2|13211.2|13208.4|13208.5|13205.7|192
1729680300000|2024-10-23 10:45:00|13211.1|13208.3|13211.9|13209.1|13212|13209.2|13209.7|13206.9|213
1729680600000|2024-10-23 10:50:00|13212|13209.2|13210.9|13208.1|13212.9|13210.1|13210.9|13208.1|199
1729680900000|2024-10-23 10:55:00|13211|13208.2|13211|13208.2|13211.1|13208.3|13209|13206.2|142
1729681200000|2024-10-23 11:00:00|13210.9|13208.1|13210.6|13207.8|13211.2|13208.4|13209.3|13206.5|223
1729681500000|2024-10-23 11:05:00|13210.5|13207.7|13210.4|13208.8|13211.2|13209|13210.1|13207.3|122
1729681800000|2024-10-23 11:10:00|13210.5|13208.9|13209.1|13207.5|13212.2|13210.1|13209|13207.4|166
1729682100000|2024-10-23 11:15:00|13209|13207.4|13208.6|13205.8|13209.1|13207.5|13207.6|13205.2|191
1729682400000|2024-10-23 11:20:00|13208.7|13205.9|13208.8|13207.2|13209.2|13207.6|13208.1|13205.9|164
1729682700000|2024-10-23 11:25:00|13208.9|13207.3|13211.6|13210|13212.2|13210.6|13208.9|13207.3|225
1729683000000|2024-10-23 11:30:00|13211.7|13210.1|13213|13210.2|13213.1|13211|13211.6|13209.9|150
1729683300000|2024-10-23 11:35:00|13213.1|13210.3|13214.1|13211.3|13215.1|13213|13212.4|13210.1|193
1729683600000|2024-10-23 11:40:00|13214|13211.2|13218.1|13215.3|13219.2|13217.1|13213.9|13211.1|251
1729683900000|2024-10-23 11:45:00|13218|13215.2|13219.3|13217.7|13220.7|13218.9|13217.3|13215.2|240
1729684200000|2024-10-23 11:50:00|13219.4|13217.8|13221.3|13219.7|13221.4|13219.8|13219.1|13216.8|237
1729684500000|2024-10-23 11:55:00|13221.4|13219.8|13223.7|13222.1|13224.6|13222.8|13221.3|13219.7|312
1729684800000|2024-10-23 12:00:00|13223.6|13222|13223.8|13222.2|13224.5|13222.9|13223.2|13221.2|291
1729685100000|2024-10-23 12:05:00|13223.7|13222.1|13223.6|13222|13225.1|13223.5|13222.9|13221.3|269
1729685400000|2024-10-23 12:10:00|13223.5|13221.9|13226.2|13223.4|13226.2|13224.1|13223.1|13221|220
1729685700000|2024-10-23 12:15:00|13226.1|13223.3|13225.9|13223.1|13228.1|13225.7|13225.8|13223|307
1729686000000|2024-10-23 12:20:00|13225.8|13223|13227.7|13226.1|13228.8|13226.7|13225|13222.2|310
1729686300000|2024-10-23 12:25:00|13227.6|13226|13227.4|13224.6|13230.7|13227.9|13226.4|13224.1|281
1729686600000|2024-10-23 12:30:00|13227.3|13224.5|13223.6|13220.8|13228.3|13226.1|13223.4|13220.6|313
1729686900000|2024-10-23 12:35:00|13223.5|13220.7|13224.2|13221.4|13225.3|13222.5|13222.4|13220.2|212
1729687200000|2024-10-23 12:40:00|13224.1|13221.3|13223.4|13220.6|13225.4|13222.9|13223|13220.2|241
1729687500000|2024-10-23 12:45:00|13223.3|13220.5|13222.3|13219.5|13223.4|13220.6|13219.8|13217|206
1729687800000|2024-10-23 12:50:00|13222.2|13219.4|13221.4|13219.8|13222.3|13220|13220.2|13217.7|190
1729688100000|2024-10-23 12:55:00|13221.5|13219.9|13222.6|13219.8|13223.8|13221.2|13221.5|13219.5|181
1729688400000|2024-10-23 13:00:00|13222.5|13219.7|13221.4|13218.6|13222.5|13220.2|13220.5|13218|283
1729688700000|2024-10-23 13:05:00|13221.5|13218.7|13223.2|13220.4|13224.2|13221.4|13220.9|13218.6|249
1729689000000|2024-10-23 13:10:00|13223.3|13220.5|13222.9|13220.1|13225.2|13222.4|13222.1|13220.1|274
1729689300000|2024-10-23 13:15:00|13222.8|13220|13220|13217.2|13223.3|13220.5|13219|13216.8|289
1729689600000|2024-10-23 13:20:00|13219.9|13217.1|13217.7|13214.9|13220.4|13218.1|13216.8|13214.7|267
1729689900000|2024-10-23 13:25:00|13217.8|13215|13216.7|13215.1|13218.7|13216.6|13216.2|13214|284
1729690200000|2024-10-23 13:30:00|13217.1|13215.5|13215.1|13213.5|13217.7|13215.5|13214.9|13213.1|284
1729690500000|2024-10-23 13:35:00|13215.2|13213.6|13216.1|13213.3|13217.1|13214.7|13214.5|13212.9|274
1729690800000|2024-10-23 13:40:00|13216|13213.2|13215.2|13212.4|13216.7|13213.9|13214.8|13212|157
1729691100000|2024-10-23 13:45:00|13215.3|13212.5|13219|13216.2|13219.5|13216.7|13214|13211.3|230
1729691400000|2024-10-23 13:50:00|13218.9|13216.1|13220.3|13217.5|13221.9|13219.1|13218.6|13215.8|262
1729691700000|2024-10-23 13:55:00|13220.4|13217.6|13222.7|13217.4|13223|13220.2|13219.9|13217.1|247
1729692000000|2024-10-23 14:00:00|13222.3|13217.9|13222.8|13220|13225|13222.2|13221.4|13217.9|277
1729692300000|2024-10-23 14:05:00|13222.9|13220.1|13222.7|13219.9|13224.8|13222|13221.2|13218.4|270
1729692600000|2024-10-23 14:10:00|13222.8|13220|13223.8|13221|13224.1|13221.9|13221.3|13218.5|304
1729692900000|2024-10-23 14:15:00|13223.7|13220.9|13226.9|13224.1|13226.9|13224.8|13222|13220|268
1729693200000|2024-10-23 14:20:00|13226.8|13224|13226.3|13224.7|13227.3|13225.7|13225.2|13223.6|230
1729693500000|2024-10-23 14:25:00|13226.4|13224.8|13226.1|13224.5|13228.7|13226.5|13225.6|13223.3|286
1729693800000|2024-10-23 14:30:00|13226.2|13224.6|13234.7|13231.9|13234.8|13232|13225.7|13224.1|282
1729694100000|2024-10-23 14:35:00|13234.6|13231.8|13235.9|13234.3|13238.1|13235.7|13233.8|13231|272
1729694400000|2024-10-23 14:40:00|13235.8|13234.2|13233|13231.4|13235.9|13234.3|13233|13230.6|235
1729694700000|2024-10-23 14:45:00|13232.9|13231.3|13236.8|13234|13237.6|13234.9|13232.5|13230.6|273
1729695000000|2024-10-23 14:50:00|13236.9|13234.1|13235|13232.2|13237|13234.3|13233.8|13231.3|335
1729695300000|2024-10-23 14:55:00|13235.1|13232.3|13233.3|13231.7|13236|13234|13233|13231.2|295
1729695600000|2024-10-23 15:00:00|13233.4|13231.8|13233|13231.4|13235|13233|13233|13230.3|303
1729695900000|2024-10-23 15:05:00|13232.9|13231.3|13232.7|13231.1|13234.3|13232.5|13232.1|13230.5|304
1729696200000|2024-10-23 15:10:00|13232.6|13231|13231.3|13228.5|13234.8|13232|13231.2|13228.4|344
1729696500000|2024-10-23 15:15:00|13231.2|13228.4|13230.1|13227.3|13231.6|13229.5|13229.7|13227.2|223
1729696800000|2024-10-23 15:20:00|13230|13227.2|13228.8|13227.2|13230.4|13228.8|13228.6|13226.7|235
1729697100000|2024-10-23 15:25:00|13228.9|13227.3|13228.8|13226|13230.2|13227.7|13228.5|13225.7|226
1729697400000|2024-10-23 15:30:00|13229|13226.2|13227.5|13225.9|13229|13226.6|13226.9|13225|206
1729697700000|2024-10-23 15:35:00|13227.6|13226|13226.4|13224.8|13227.8|13226.2|13226|13224.4|198
1729698000000|2024-10-23 15:40:00|13226.3|13224.7|13226.3|13223.5|13227.9|13225.7|13226.1|13223.3|192
1729698300000|2024-10-23 15:45:00|13226.2|13223.4|13227.1|13224.3|13227.7|13224.9|13225.8|13223|192
1729698600000|2024-10-23 15:50:00|13227.2|13224.4|13227.1|13224.3|13228.4|13225.6|13226.7|13223.9|213
1729698900000|2024-10-23 15:55:00|13227|13224.2|13226.3|13223.5|13227.2|13224.4|13226.2|13223.4|235
1729699200000|2024-10-23 16:00:00|13226.4|13223.6|13228.5|13225.7|13229|13226.2|13226|13223.2|249
1729699500000|2024-10-23 16:05:00|13228.6|13225.8|13228.6|13225.8|13229|13226.2|13227.8|13225|222
1729699800000|2024-10-23 16:10:00|13228.7|13225.9|13228.5|13225.7|13230.5|13227.7|13228.2|13225.4|231
1729700100000|2024-10-23 16:15:00|13228.6|13225.8|13228.3|13225.5|13228.8|13226|13227.6|13224.8|218
1729700400000|2024-10-23 16:20:00|13228.4|13225.6|13229.9|13227.1|13230.3|13227.5|13228.2|13225.4|276
1729700700000|2024-10-23 16:25:00|13230|13227.2|13230.9|13228.1|13231.2|13228.4|13229.6|13226.8|254
1729701000000|2024-10-23 16:30:00|13231|13228.2|13230.2|13227.4|13232.2|13229.4|13230.1|13227.3|204
1729701300000|2024-10-23 16:35:00|13230.3|13227.5|13227.4|13224.6|13230.4|13227.6|13227.3|13224.5|169
1729701600000|2024-10-23 16:40:00|13227.5|13224.7|13228.2|13225.4|13230.3|13227.5|13227.3|13224.5|199
1729701900000|2024-10-23 16:45:00|13228.3|13225.5|13229.3|13226.5|13230.5|13227.7|13228.3|13225.5|224
1729702200000|2024-10-23 16:50:00|13229.4|13226.6|13232.2|13229.4|13232.7|13229.9|13229.3|13226.5|201
1729702500000|2024-10-23 16:55:00|13232.1|13229.3|13233.4|13230.6|13234.2|13231.4|13231.4|13228.6|243
1729702800000|2024-10-23 17:00:00|13233.5|13230.7|13233.8|13231|13235.6|13232.8|13233.3|13230.5|222
1729703100000|2024-10-23 17:05:00|13233.6|13230.8|13235.9|13233.1|13235.9|13233.1|13233.4|13230.6|172
1729703400000|2024-10-23 17:10:00|13235.8|13233|13234.7|13233.1|13236.3|13234.1|13234.7|13232.2|192
1729703700000|2024-10-23 17:15:00|13234.8|13233.2|13236.7|13235.1|13237.3|13235.1|13234.4|13232.4|197
1729704000000|2024-10-23 17:20:00|13236.8|13235.2|13236.8|13234|13237.1|13235.3|13235.9|13233.6|236
1729704300000|2024-10-23 17:25:00|13237|13234.2|13236.9|13234.1|13237.3|13234.5|13235.9|13233.1|258
1729704600000|2024-10-23 17:30:00|13236.8|13234|13238.9|13236.1|13239.1|13236.3|13236.4|13233.6|215
1729704900000|2024-10-23 17:35:00|13238.8|13236|13239.3|13236.5|13239.4|13236.6|13238|13235.2|241
1729705200000|2024-10-23 17:40:00|13239.2|13236.4|13240.1|13237.3|13240.2|13237.4|13238.6|13235.8|160
1729705500000|2024-10-23 17:45:00|13240|13237.2|13240.2|13237.4|13241.1|13238.3|13239.2|13236.4|260
1729705800000|2024-10-23 17:50:00|13240.1|13237.3|13239.8|13237|13240.2|13237.4|13238.8|13236|269
1729706100000|2024-10-23 17:55:00|13239.7|13236.9|13239.4|13236.6|13240|13237.2|13239.1|13236.3|278
1729706400000|2024-10-23 18:00:00|13239.6|13236.8|13240.4|13237.6|13240.8|13238|13238.5|13235.7|346
1729706700000|2024-10-23 18:05:00|13240.5|13237.7|13238.4|13235.6|13240.7|13237.9|13237.7|13234.9|344
1729707000000|2024-10-23 18:10:00|13238.5|13235.7|13240.5|13237.7|13240.8|13238|13238.5|13235.7|324
1729707300000|2024-10-23 18:15:00|13240.4|13237.6|13238.7|13235.9|13241.1|13238.3|13238.4|13235.6|371
1729707600000|2024-10-23 18:20:00|13238.8|13236|13234.8|13232|13238.9|13236.1|13233.1|13230.3|337
1729707900000|2024-10-23 18:25:00|13234.9|13232.1|13233.9|13231.1|13235.3|13232.5|13233.7|13230.9|268
1729708200000|2024-10-23 18:30:00|13233.5|13230.7|13233.5|13230.7|13233.8|13231.1|13231.6|13229.3|313
1729708500000|2024-10-23 18:35:00|13233.6|13230.8|13233.2|13231.6|13234.2|13232.1|13232.9|13230.1|221
1729708800000|2024-10-23 18:40:00|13233.1|13231.5|13233.6|13232|13234|13232.4|13232.2|13230.6|230
1729709100000|2024-10-23 18:45:00|13233.5|13231.9|13229.8|13228.2|13233.6|13232|13229.8|13227.8|282
1729709400000|2024-10-23 18:50:00|13229.7|13228.1|13231.5|13228.7|13231.5|13229.3|13229.1|13227|288
1729709700000|2024-10-23 18:55:00|13231.6|13228.8|13231.9|13230.3|13232.5|13230.3|13229.7|13228.1|259
1729710000000|2024-10-23 19:00:00|13232|13230.4|13232.1|13230.5|13232.6|13230.8|13231.5|13228.9|185
1729710300000|2024-10-23 19:05:00|13232|13230.4|13232.1|13229.3|13232.5|13230.8|13231.3|13229|144
1729710600000|2024-10-23 19:10:00|13232|13229.2|13231.3|13228.5|13232.2|13229.4|13230.7|13227.9|239
1729710900000|2024-10-23 19:15:00|13231.4|13228.6|13229.9|13227.1|13232.1|13229.3|13229.7|13226.9|189
1729711200000|2024-10-23 19:20:00|13230|13227.2|13228.4|13225.6|13230.2|13227.4|13228.3|13225.5|207
1729711500000|2024-10-23 19:25:00|13228.5|13225.7|13231.3|13228.5|13231.5|13228.7|13228.4|13225.6|239
1729711800000|2024-10-23 19:30:00|13231.4|13228.6|13231.4|13228.6|13231.5|13228.7|13229.6|13226.8|132
1729712100000|2024-10-23 19:35:00|13231.5|13228.7|13230.4|13228.8|13231.6|13228.8|13229.7|13227.5|155
1729712400000|2024-10-23 19:40:00|13230.5|13228.9|13231.4|13228.6|13231.7|13229.7|13230.1|13228.2|168
1729712700000|2024-10-23 19:45:00|13231.3|13228.5|13230.6|13227.8|13232.1|13229.3|13230.5|13227.7|167
1729713000000|2024-10-23 19:50:00|13230.5|13227.7|13230|13227.2|13231.3|13228.5|13229.8|13227|110
1729713300000|2024-10-23 19:55:00|13230.3|13227.5|13228.9|13226.1|13230.4|13227.6|13228.8|13226|147
1729713600000|2024-10-23 20:00:00|13228.8|13226|13233.4|13230.6|13233.9|13231.1|13228|13225.8|211
1729713900000|2024-10-23 20:05:00|13233.5|13230.7|13232.8|13230|13234.1|13231.3|13232|13229.2|256
1729714200000|2024-10-23 20:10:00|13232.9|13230.1|13233.7|13230.9|13233.9|13231.1|13232.4|13229.6|137
1729714500000|2024-10-23 20:15:00|13233.4|13230.6|13232.4|13229.6|13233.6|13230.8|13232.2|13229.4|95
1729714800000|2024-10-23 20:20:00|13232.3|13229.5|13231.1|13228.3|13233|13230.2|13230.9|13228.1|96
1729715100000|2024-10-23 20:25:00|13231.2|13228.4|13231.7|13228.9|13231.7|13228.9|13230.8|13228|107
1729715400000|2024-10-23 20:30:00|13231.6|13228.8|13231.3|13228.5|13231.8|13229|13230.1|13227.3|96
1729715700000|2024-10-23 20:35:00|13231.2|13228.4|13231.1|13228.3|13232|13229.2|13229.6|13226.8|116
1729716000000|2024-10-23 20:40:00|13231.2|13228.4|13231.9|13228.3|13232.1|13229.3|13231.2|13228.1|59
1729716300000|2024-10-23 20:45:00|13232|13228.2|13230.8|13227.1|13232.8|13229|13230.5|13226.5|123
1729716600000|2024-10-23 20:50:00|13231|13226.5|13233.3|13228.4|13233.3|13228.4|13230.2|13225.2|255
1729716900000|2024-10-23 20:55:00|13233.6|13228.1|13234.3|13226.2|13234.3|13229.2|13231.6|13226.1|252
1729717200000|2024-10-23 21:00:00|13234.4|13223.9|13235.4|13219.4|13236.3|13223.9|13234.1|13218.1|14
1729717500000|2024-10-23 21:05:00|13235.6|13219.6|13239.1|13223.1|13239.4|13223.4|13234.1|13218.1|52
1729717800000|2024-10-23 21:10:00|13239.2|13223.2|13238.9|13222.9|13239.4|13223.4|13238.8|13222.8|36
1729718100000|2024-10-23 21:15:00|13239|13223|13238.8|13222.8|13239|13223|13238.8|13222.8|5
1729718400000|2024-10-23 21:20:00|13238.7|13222.7|13238.9|13222.9|13239|13223|13238.7|13222.7|5
1729718700000|2024-10-23 21:25:00|13238.7|13222.7|13238.8|13222.8|13238.9|13222.9|13238.6|13222.6|23
1729719000000|2024-10-23 21:30:00|13239.1|13223.1|13236.8|13220.8|13239.4|13223.4|13236.5|13220.5|123
1729719300000|2024-10-23 21:35:00|13236.7|13220.7|13236|13220.8|13237|13221|13236|13220.3|115
1729719600000|2024-10-23 21:40:00|13236.1|13220.9|13236.2|13220.2|13236.3|13221.2|13235.7|13220.2|66
1729719900000|2024-10-23 21:45:00|13236.3|13220.3|13236.2|13220.2|13237.4|13221.4|13235.7|13220|44
1729720200000|2024-10-23 21:50:00|13236.3|13220.3|13238.2|13222.2|13238.5|13222.7|13236.2|13220.2|64
1729720500000|2024-10-23 21:55:00|13238.3|13222.3|13237|13222.4|13238.5|13223.1|13237|13221.5|85
1729720800000|2024-10-23 22:00:00|13237.1|13222.1|13236.3|13224.4|13238.2|13224.6|13235.3|13219.3|149
1729721100000|2024-10-23 22:05:00|13236.2|13224.3|13236|13224.6|13236.9|13225.5|13235.2|13223.7|96
1729721400000|2024-10-23 22:10:00|13235.9|13224.7|13233.7|13228.4|13236|13228.8|13232.5|13224.7|141
1729721700000|2024-10-23 22:15:00|13233.4|13228.8|13233.2|13228.6|13233.7|13229.2|13232.4|13228|105
1729722000000|2024-10-23 22:20:00|13233.1|13228.9|13232.6|13228.3|13234.5|13230.6|13232.2|13228.3|84
1729722300000|2024-10-23 22:25:00|13232|13228.4|13232.3|13228.6|13232.6|13229.2|13231.1|13227.4|77
1729722600000|2024-10-23 22:30:00|13231.8|13229|13232.7|13228.9|13232.8|13229.5|13231.8|13228.4|43
1729722900000|2024-10-23 22:35:00|13232.8|13228.8|13232.5|13229.7|13233.1|13229.9|13232.2|13228.8|36
1729723200000|2024-10-23 22:40:00|13232.6|13229.8|13233.9|13230.4|13233.9|13230.8|13232.4|13229|58
1729723500000|2024-10-23 22:45:00|13234|13230.3|13235|13232.2|13235.6|13232.3|13234|13230.3|41
1729723800000|2024-10-23 22:50:00|13235.3|13231.7|13235.5|13231.8|13235.6|13232.3|13235|13231.7|28
1729724100000|2024-10-23 22:55:00|13235.4|13232.3|13235.8|13233|13236.4|13233.1|13235.1|13231.8|59
1729724400000|2024-10-23 23:00:00|13235.7|13232.9|13234.8|13232|13235.7|13232.9|13232.8|13230|77
1729724700000|2024-10-23 23:05:00|13234.7|13231.9|13234.8|13232|13234.9|13232.1|13234.5|13231.7|42
1729725000000|2024-10-23 23:10:00|13234.9|13232.1|13234.6|13231.8|13235|13232.2|13234.5|13231.7|62
1729725300000|2024-10-23 23:15:00|13234.5|13231.7|13233.3|13230.5|13234.6|13231.8|13233.1|13230.3|59
1729725600000|2024-10-23 23:20:00|13233.4|13230.6|13232.3|13229.5|13233.4|13230.6|13232|13229.2|57
1729725900000|2024-10-23 23:25:00|13232.4|13229.6|13232.8|13230|13232.8|13230|13232.3|13229.5|23
1729726200000|2024-10-23 23:30:00|13232.7|13229.9|13231.6|13228.8|13232.7|13229.9|13230.7|13227.9|50
1729726500000|2024-10-23 23:35:00|13231.7|13228.9|13230.7|13227.9|13231.8|13229|13230.4|13227.6|52
1729726800000|2024-10-23 23:40:00|13230.8|13228|13231.9|13229.1|13232|13229.2|13230.8|13228|31
1729727100000|2024-10-23 23:45:00|13232|13229.2|13230.9|13228.1|13232.1|13229.3|13230.6|13227.8|37
1729727400000|2024-10-23 23:50:00|13231|13228.2|13231.4|13228.6|13231.5|13228.7|13230.7|13227.9|59
1729727700000|2024-10-23 23:55:00|13231.5|13228.7|13231.1|13228.3|13232|13229.2|13231.1|13228.3|65
1729728000000|2024-10-24 00:00:00|13231.2|13228.4|13228.8|13227.2|13231.2|13228.4|13227|13224.9|348
1729728300000|2024-10-24 00:05:00|13228.5|13226.9|13229.2|13227.6|13229.7|13228.1|13226.3|13224|267
1729728600000|2024-10-24 00:10:00|13229.1|13227.5|13231|13229.4|13231.4|13229.8|13228.3|13226.7|250
1729728900000|2024-10-24 00:15:00|13231.1|13229.5|13229.2|13227.6|13231.5|13229.9|13229.1|13227.5|245
1729729200000|2024-10-24 00:20:00|13229.3|13227.7|13228.4|13226.8|13229.3|13227.7|13227.2|13225.6|223
1729729500000|2024-10-24 00:25:00|13228.5|13226.9|13226.2|13224.6|13228.8|13227.2|13225.5|13223.9|221
1729729800000|2024-10-24 00:30:00|13226.1|13224.5|13225.1|13223.5|13227.4|13225.8|13225.1|13223.5|218
1729730100000|2024-10-24 00:35:00|13225.2|13223.6|13221.5|13219.9|13225.2|13223.6|13221.5|13219.9|312
1729730400000|2024-10-24 00:40:00|13221.4|13219.8|13223.2|13221.6|13224.8|13222.7|13219.4|13217.5|234
1729730700000|2024-10-24 00:45:00|13223.3|13221.7|13217.3|13215.7|13223.7|13222.1|13217.1|13215|230
1729731000000|2024-10-24 00:50:00|13217.4|13215.8|13215.6|13212.8|13217.7|13216.1|13212.6|13210.7|320
1729731300000|2024-10-24 00:55:00|13215.5|13212.7|13214.8|13213.2|13216|13213.6|13212.4|13210.8|285
1729731600000|2024-10-24 01:00:00|13214.9|13213.3|13218.9|13216.1|13219.1|13216.9|13214.5|13212.6|270
1729731900000|2024-10-24 01:05:00|13218.8|13216|13220.5|13217.7|13221.3|13218.5|13216.9|13214.9|236
1729732200000|2024-10-24 01:10:00|13220.4|13217.6|13220.2|13218.6|13220.6|13219|13218.8|13216.6|273
1729732500000|2024-10-24 01:15:00|13220.3|13218.7|13220.2|13218.6|13222.1|13219.3|13218.5|13216|314
1729732800000|2024-10-24 01:20:00|13220.1|13218.5|13222.9|13221.3|13223.3|13221.7|13220.1|13218.5|231
1729733100000|2024-10-24 01:25:00|13223|13221.4|13221.9|13219.1|13224.1|13221.7|13221.5|13218.7|234
1729733400000|2024-10-24 01:30:00|13222.1|13219.3|13221.6|13218.8|13223.2|13220.4|13220.6|13217.8|367
1729733700000|2024-10-24 01:35:00|13221.5|13218.7|13219.6|13218|13221.9|13219.8|13218|13216.4|279
1729734000000|2024-10-24 01:40:00|13219.9|13218.3|13217.1|13215.5|13220.9|13219|13217.1|13215.5|314
1729734300000|2024-10-24 01:45:00|13217.2|13215.6|13220.9|13218.1|13221|13218.8|13216.9|13215.3|260
1729734600000|2024-10-24 01:50:00|13220.8|13218|13216.9|13214.1|13222.5|13220|13215.7|13212.9|279
1729734900000|2024-10-24 01:55:00|13216.8|13214|13218.9|13216.1|13219.7|13216.9|13216.6|13213.8|281
1729735200000|2024-10-24 02:00:00|13219|13216.2|13220|13217.2|13221.9|13219.1|13218.5|13216.1|384
1729735500000|2024-10-24 02:05:00|13220.1|13217.3|13222|13219.2|13222.6|13219.8|13219|13216.2|344
1729735800000|2024-10-24 02:10:00|13222.2|13219.4|13218.4|13215.6|13222.5|13219.7|13217.9|13215.1|260
1729736100000|2024-10-24 02:15:00|13218.3|13215.5|13215.4|13213.8|13218.4|13215.6|13215.2|13213.1|253
1729736400000|2024-10-24 02:20:00|13215.5|13213.9|13212.3|13209.5|13215.5|13213.9|13211.5|13209|244
1729736700000|2024-10-24 02:25:00|13211.9|13209.1|13211.4|13208.6|13212.5|13209.7|13209.7|13207.5|289
1729737000000|2024-10-24 02:30:00|13210.7|13209.1|13211.4|13208.6|13212.3|13210.1|13210.7|13208.1|265
1729737300000|2024-10-24 02:35:00|13211.5|13208.7|13210.8|13208|13212.4|13210.6|13209.8|13207.9|246
1729737600000|2024-10-24 02:40:00|13210.7|13207.9|13204.6|13201.8|13210.7|13208.7|13203.5|13201.1|352
1729737900000|2024-10-24 02:45:00|13204.7|13201.9|13202.6|13201|13205.4|13203.6|13201.1|13198.9|302
1729738200000|2024-10-24 02:50:00|13202.7|13201.1|13207.6|13204.8|13207.7|13204.9|13200|13197.2|298
1729738500000|2024-10-24 02:55:00|13207.7|13204.9|13208.3|13205.5|13210.6|13207.8|13207.5|13204.7|308
1729738800000|2024-10-24 03:00:00|13208.4|13205.6|13208.4|13205.6|13210.1|13207.3|13208.3|13205.5|170
1729739100000|2024-10-24 03:05:00|13208.5|13205.7|13206.2|13203.4|13208.5|13205.7|13203.9|13201.7|236
1729739400000|2024-10-24 03:10:00|13206.4|13203.6|13205.7|13202.9|13206.6|13203.8|13204.2|13201.8|216
1729739700000|2024-10-24 03:15:00|13205.8|13203|13203.8|13201|13206.2|13203.4|13203.1|13200.9|230
1729740000000|2024-10-24 03:20:00|13203.7|13200.9|13204.9|13202.1|13205.3|13202.9|13203.7|13200.9|211
1729740300000|2024-10-24 03:25:00|13204.8|13202|13206.3|13203.5|13206.5|13203.7|13203.3|13201.1|228
1729740600000|2024-10-24 03:30:00|13206.4|13203.6|13211.1|13208.3|13211.1|13208.8|13206.4|13203.6|237
1729740900000|2024-10-24 03:35:00|13211|13208.2|13210.6|13209|13211.3|13209.2|13209.5|13207.3|177
1729741200000|2024-10-24 03:40:00|13210.5|13208.9|13210.2|13207.4|13211|13209|13209.6|13207.3|211
1729741500000|2024-10-24 03:45:00|13210.1|13207.3|13209.6|13206.8|13210.3|13208.7|13207|13205|234
1729741800000|2024-10-24 03:50:00|13209.5|13206.7|13210.5|13207.7|13212.2|13209.8|13209.5|13206.7|227
1729742100000|2024-10-24 03:55:00|13210.6|13207.8|13210.4|13207.6|13211.5|13208.7|13210|13207.2|212
1729742400000|2024-10-24 04:00:00|13210.5|13207.7|13207.9|13206.3|13210.6|13208|13207.7|13205.9|234
1729742700000|2024-10-24 04:05:00|13208|13206.4|13208|13206.4|13209.6|13208|13207.8|13206.2|179
1729743000000|2024-10-24 04:10:00|13208.1|13206.5|13209.1|13206.3|13210.1|13208|13208.1|13206.1|191
1729743300000|2024-10-24 04:15:00|13209.2|13206.4|13207.7|13204.9|13209.5|13207|13207.4|13204.6|191
1729743600000|2024-10-24 04:20:00|13207.6|13204.8|13206|13203.2|13208.1|13205.3|13205.8|13203|261
1729743900000|2024-10-24 04:25:00|13205.9|13203.1|13206.3|13203.5|13206.6|13204.2|13205.4|13202.6|223
1729744200000|2024-10-24 04:30:00|13206.8|13204|13205.9|13203.1|13207.9|13205.1|13205.5|13202.7|260
1729744500000|2024-10-24 04:35:00|13205.8|13203|13202.1|13199.3|13205.9|13203.1|13201.7|13198.9|197
1729744800000|2024-10-24 04:40:00|13202.2|13199.4|13201.3|13199.7|13202.3|13199.7|13199|13196.4|191
1729745100000|2024-10-24 04:45:00|13201.2|13199.6|13200.9|13198.1|13202.1|13199.7|13199.2|13196.5|192
1729745400000|2024-10-24 04:50:00|13201|13198.2|13201.8|13199|13202.2|13199.4|13199.7|13197.5|250
1729745700000|2024-10-24 04:55:00|13201.9|13199.1|13202.1|13199.3|13202.2|13199.4|13200.3|13197.5|262
1729746000000|2024-10-24 05:00:00|13202.2|13199.4|13203.8|13201|13205.5|13203.1|13202|13199.2|286
1729746300000|2024-10-24 05:05:00|13203.9|13201.1|13203.6|13202|13204.6|13202.3|13202.8|13200.2|223
1729746600000|2024-10-24 05:10:00|13203.5|13201.9|13204.2|13201.4|13205|13202.9|13203|13201.2|177
1729746900000|2024-10-24 05:15:00|13204.3|13201.5|13204.1|13201.3|13206.1|13203.5|13203.9|13201.2|176
1729747200000|2024-10-24 05:20:00|13204|13201.2|13205|13202.2|13206|13203.2|13203.7|13200.9|164
1729747500000|2024-10-24 05:25:00|13205.1|13202.3|13206.9|13204.1|13208|13205.6|13204.4|13201.8|229
1729747800000|2024-10-24 05:30:00|13206.8|13204|13208.1|13205.3|13208.2|13205.5|13206.6|13203.8|243
1729748100000|2024-10-24 05:35:00|13208|13205.2|13208|13205.2|13208.4|13205.6|13206.7|13203.9|257
1729748400000|2024-10-24 05:40:00|13208.1|13205.3|13208.9|13206.1|13209.3|13206.7|13207.3|13204.7|227
1729748700000|2024-10-24 05:45:00|13209|13206.2|13207.8|13206.2|13209.4|13207|13207.7|13205.3|170
1729749000000|2024-10-24 05:50:00|13207.9|13206.3|13210.3|13207.5|13210.3|13208|13207.6|13206|229
1729749300000|2024-10-24 05:55:00|13210.2|13207.4|13211.2|13208.4|13211.3|13209|13209|13206.7|357
1729749600000|2024-10-24 06:00:00|13211.3|13208.5|13210.4|13208.8|13212.4|13210.1|13209.7|13208.1|295
1729749900000|2024-10-24 06:05:00|13210.7|13209.1|13208.1|13206.5|13211.9|13209.9|13208.1|13206.5|214
1729750200000|2024-10-24 06:10:00|13208|13206.4|13206.3|13203.5|13208.6|13206.8|13206.3|13203.5|247
1729750500000|2024-10-24 06:15:00|13206.4|13203.6|13205.9|13204.3|13207.5|13205.2|13205.6|13203.3|243
1729750800000|2024-10-24 06:20:00|13206|13204.4|13206.3|13204.7|13206.8|13205.2|13205.4|13203.8|214
1729751100000|2024-10-24 06:25:00|13206.4|13204.8|13207.2|13205.6|13207.7|13206.1|13205.9|13204.3|209
1729751400000|2024-10-24 06:30:00|13207.3|13205.7|13205.9|13203.1|13208.1|13206.1|13205.3|13203.1|257
1729751700000|2024-10-24 06:35:00|13206|13203.2|13206.7|13203.9|13207.4|13205.2|13205.3|13203|232
1729752000000|2024-10-24 06:40:00|13207.1|13204.3|13208.9|13206.1|13209.4|13207|13206.7|13204.1|242
1729752300000|2024-10-24 06:45:00|13209.1|13206.3|13209.3|13206.5|13212.2|13209.8|13208.7|13205.9|314
1729752600000|2024-10-24 06:50:00|13209.4|13206.6|13209.2|13206.4|13209.7|13206.9|13208.5|13205.7|227
1729752900000|2024-10-24 06:55:00|13209.5|13206.7|13208.8|13207.2|13210.3|13208.2|13208.5|13206.7|269
1729753200000|2024-10-24 07:00:00|13208.9|13207.3|13208.3|13205.5|13212|13209.6|13208.2|13205.4|292
1729753500000|2024-10-24 07:05:00|13208.2|13205.4|13203.7|13200.9|13208.3|13205.5|13202.7|13199.9|285
1729753800000|2024-10-24 07:10:00|13204|13201.2|13204.7|13201.9|13205.2|13202.4|13202.7|13200.3|251
1729754100000|2024-10-24 07:15:00|13206|13203.2|13205.6|13204|13208.2|13205.4|13204.9|13202.1|346
1729754400000|2024-10-24 07:20:00|13205.7|13204.1|13209|13206.2|13209.2|13206.9|13205.7|13203.8|278
1729754700000|2024-10-24 07:25:00|13208.9|13206.1|13210.1|13207.3|13211|13208.9|13208.6|13206|185
1729755000000|2024-10-24 07:30:00|13209.7|13206.9|13202.6|13199.8|13209.7|13206.9|13200|13198.2|506
1729755300000|2024-10-24 07:35:00|13202.5|13199.7|13199.9|13197.1|13205.1|13202.8|13199.4|13197|371
1729755600000|2024-10-24 07:40:00|13200|13197.2|13199|13197.4|13201.1|13198.9|13198|13196|198
1729755900000|2024-10-24 07:45:00|13197|13195.4|13198.9|13196.1|13199|13196.7|13196.2|13194.1|283
1729756200000|2024-10-24 07:50:00|13199|13196.2|13201.9|13199.1|13202.1|13199.9|13198.9|13196.1|248
1729756500000|2024-10-24 07:55:00|13201.8|13199|13203.1|13200.3|13203.6|13202|13201.3|13198.5|298
1729756800000|2024-10-24 08:00:00|13202.9|13200.1|13201.7|13198.9|13203.4|13201.8|13199.1|13197|384
1729757100000|2024-10-24 08:05:00|13201.6|13198.8|13202.1|13199.3|13203.4|13201.8|13200.9|13198.2|306
1729757400000|2024-10-24 08:10:00|13202.2|13199.4|13203.3|13200.5|13204.4|13201.6|13201.5|13198.7|261
1729757700000|2024-10-24 08:15:00|13203.4|13200.6|13201|13199.4|13203.8|13201|13201|13198.6|237
1729758000000|2024-10-24 08:20:00|13200.8|13199.2|13199.1|13196.3|13201.9|13199.7|13197.9|13195.3|259
1729758300000|2024-10-24 08:25:00|13199.3|13196.5|13197.1|13194.3|13200.2|13197.4|13196.5|13194|224
1729758600000|2024-10-24 08:30:00|13197.2|13195.6|13196|13193.2|13198.4|13196|13194.7|13191.9|339
1729758900000|2024-10-24 08:35:00|13196.1|13193.3|13195.7|13192.9|13198.1|13195.6|13194.2|13192.1|275
1729759200000|2024-10-24 08:40:00|13195.6|13192.8|13196.3|13193.5|13196.4|13194.1|13194.1|13191.8|190
1729759500000|2024-10-24 08:45:00|13196.1|13194.5|13197.1|13195.5|13199.2|13196.4|13195.2|13193.2|282
1729759800000|2024-10-24 08:50:00|13197|13195.4|13195.9|13193.1|13197.6|13195.8|13194.8|13192.5|266
1729760100000|2024-10-24 08:55:00|13195.8|13193|13197.2|13195.6|13197.9|13196|13195.2|13192.9|275
1729760400000|2024-10-24 09:00:00|13197.3|13195.7|13198.6|13197|13200.4|13198|13197.3|13195.5|238
1729760700000|2024-10-24 09:05:00|13198.7|13197.1|13198.5|13195.7|13199.8|13197.8|13197.2|13195.6|235
1729761000000|2024-10-24 09:10:00|13198.6|13195.8|13197.3|13195.7|13198.9|13197.3|13197.3|13195.3|186
1729761300000|2024-10-24 09:15:00|13197.4|13195.8|13199.4|13197.8|13199.6|13198|13197.4|13195.8|182
1729761600000|2024-10-24 09:20:00|13199.5|13197.9|13200.6|13199|13201.2|13199.6|13199.3|13197.7|208
1729761900000|2024-10-24 09:25:00|13200.7|13199.1|13198.8|13197.2|13200.9|13199.3|13198.4|13196.8|235
1729762200000|2024-10-24 09:30:00|13198.7|13197.1|13195.4|13192.6|13199|13197.4|13194.8|13192|233
1729762500000|2024-10-24 09:35:00|13195.3|13192.5|13196.3|13194.7|13196.9|13194.8|13195.2|13192.4|204
1729762800000|2024-10-24 09:40:00|13196.2|13194.6|13195.2|13193.6|13197.6|13196|13194.9|13192.9|234
1729763100000|2024-10-24 09:45:00|13195.1|13193.5|13196.7|13195.1|13197.3|13195.7|13195|13193.4|191
1729763400000|2024-10-24 09:50:00|13196.8|13195.2|13196.9|13194.1|13197.6|13195.6|13195.8|13193.7|195
1729763700000|2024-10-24 09:55:00|13196.8|13194|13197.8|13195|13198.1|13195.3|13196.8|13194|214
1729764000000|2024-10-24 10:00:00|13197.7|13194.9|13197.9|13195.1|13198.1|13195.3|13197.2|13194.4|233
1729764300000|2024-10-24 10:05:00|13198.1|13195.3|13196.6|13195|13198.2|13195.8|13196.6|13194.6|154
1729764600000|2024-10-24 10:10:00|13196.7|13195.1|13196.4|13193.6|13196.7|13195.1|13194.5|13192.9|190
1729764900000|2024-10-24 10:15:00|13196.5|13193.7|13197.3|13195.7|13198.2|13195.7|13196.3|13193.6|196
1729765200000|2024-10-24 10:20:00|13197.2|13195.6|13196.9|13195.3|13197.9|13196.2|13196.5|13194.9|171
1729765500000|2024-10-24 10:25:00|13196.8|13195.2|13196.1|13194.5|13197.3|13195.7|13195.2|13193.6|226
1729765800000|2024-10-24 10:30:00|13196.2|13194.6|13195.2|13193.6|13196.4|13194.8|13194.3|13192|226
1729766100000|2024-10-24 10:35:00|13195.3|13193.7|13195.3|13192.5|13196.5|13194.5|13194.4|13191.9|251
1729766400000|2024-10-24 10:40:00|13195.4|13192.6|13195.1|13193.5|13196.1|13193.9|13194.2|13192|180
1729766700000|2024-10-24 10:45:00|13195|13193.4|13196.4|13194.8|13196.7|13194.9|13194.7|13192.9|184
1729767000000|2024-10-24 10:50:00|13196.3|13194.7|13196.9|13195.3|13197.3|13195.7|13196|13194.1|173
1729767300000|2024-10-24 10:55:00|13196.8|13195.2|13197.4|13195.8|13197.6|13196|13196.8|13195.2|199
1729767600000|2024-10-24 11:00:00|13197.5|13195.9|13196.5|13193.7|13197.5|13195.9|13195.3|13193.7|166
1729767900000|2024-10-24 11:05:00|13196.6|13193.8|13191.9|13189.1|13196.9|13194.1|13191.9|13189.1|203
1729768200000|2024-10-24 11:10:00|13192|13189.2|13193.2|13191.6|13193.4|13191.8|13191.2|13188.4|214
1729768500000|2024-10-24 11:15:00|13193.6|13192|13195.3|13193.7|13196.5|13194.9|13193.3|13191.7|204
1729768800000|2024-10-24 11:20:00|13195.4|13193.8|13198|13195.2|13198.2|13195.4|13195.1|13193.5|209
1729769100000|2024-10-24 11:25:00|13198.1|13195.3|13197.7|13194.9|13198.2|13196.2|13196|13193.6|255
1729769400000|2024-10-24 11:30:00|13197.8|13195|13197.9|13195.1|13198.3|13195.5|13197.1|13194.3|210
1729769700000|2024-10-24 11:35:00|13197.8|13195|13197.6|13196|13199.3|13197|13197.6|13195|205
1729770000000|2024-10-24 11:40:00|13197.5|13195.9|13197.4|13195.8|13197.6|13196|13196|13193.6|228
1729770300000|2024-10-24 11:45:00|13197.3|13195.7|13198|13195.2|13199|13196.8|13196.7|13194.5|259
1729770600000|2024-10-24 11:50:00|13197.9|13195.1|13196.8|13195.2|13198.2|13195.9|13196|13193.3|213
1729770900000|2024-10-24 11:55:00|13197.5|13194.7|13196.6|13195|13197.8|13195.5|13195.6|13193.4|267
1729771200000|2024-10-24 12:00:00|13196.5|13194.9|13192.6|13191|13197.2|13195|13192.6|13191|268
1729771500000|2024-10-24 12:05:00|13192.8|13191.2|13194|13191.2|13194.3|13191.9|13190.7|13187.9|262
1729771800000|2024-10-24 12:10:00|13193.6|13190.8|13192.6|13191|13194.8|13192.7|13192|13189.9|255
1729772100000|2024-10-24 12:15:00|13192.8|13190|13194.2|13191.4|13194.6|13192.8|13192|13190|285
1729772400000|2024-10-24 12:20:00|13194.3|13191.5|13193.1|13191.5|13195.4|13192.6|13191.3|13189.7|225
1729772700000|2024-10-24 12:25:00|13193.2|13191.6|13195.2|13188.6|13195.2|13191.7|13192.2|13188.6|288
1729773000000|2024-10-24 12:30:00|13195|13188.8|13197.9|13195.1|13201.9|13197.6|13193.2|13186.5|529
1729773300000|2024-10-24 12:35:00|13197.7|13194.9|13196.9|13194.1|13200.9|13198.1|13195|13192.2|414
1729773600000|2024-10-24 12:40:00|13197.7|13194.9|13197|13194.2|13197.9|13195.1|13194.9|13192.1|430
1729773900000|2024-10-24 12:45:00|13196.9|13194.1|13197.6|13194.8|13198.7|13195.9|13195.3|13192.5|360
1729774200000|2024-10-24 12:50:00|13197.5|13194.7|13198.6|13195.8|13199.2|13196.4|13197.3|13194.5|274
1729774500000|2024-10-24 12:55:00|13198.5|13195.7|13198.7|13195.9|13199.1|13196.5|13196.1|13193.9|243
1729774800000|2024-10-24 13:00:00|13198.6|13195.8|13198.6|13195.8|13199.5|13197.6|13195.5|13193.3|351
1729775100000|2024-10-24 13:05:00|13198.3|13195.5|13199.1|13196.3|13199.7|13196.9|13197.4|13194.6|297
1729775400000|2024-10-24 13:10:00|13199|13196.2|13197.7|13194.9|13200.1|13197.3|13197.1|13194.6|270
1729775700000|2024-10-24 13:15:00|13197.6|13194.8|13197|13194.2|13199.5|13196.7|13196.7|13193.9|307
1729776000000|2024-10-24 13:20:00|13197.1|13194.3|13198.4|13195.6|13198.8|13197|13196.4|13194|328
1729776300000|2024-10-24 13:25:00|13198.3|13195.5|13196.3|13194.7|13198.6|13197|13196.1|13194.1|328
1729776600000|2024-10-24 13:30:00|13196.4|13194.8|13193.1|13190.3|13196.6|13194.9|13191.3|13188.9|386
1729776900000|2024-10-24 13:35:00|13192.3|13190.7|13194.5|13191.7|13196.4|13193.7|13191.9|13189.8|335
1729777200000|2024-10-24 13:40:00|13194.3|13191.5|13201.2|13191|13202.7|13198.1|13194.1|13191|437
1729777500000|2024-10-24 13:45:00|13203.2|13192.5|13204|13201.2|13204.4|13201.2|13201|13191.5|421
1729777800000|2024-10-24 13:50:00|13203.9|13201.1|13203.5|13200.7|13205|13202.2|13202.7|13199.9|352
1729778100000|2024-10-24 13:55:00|13203.6|13200.8|13203.8|13199.4|13203.8|13200.9|13201|13198.4|250
1729778400000|2024-10-24 14:00:00|13203.5|13199.2|13199.5|13196.7|13203.7|13200.9|13199|13196.2|367
1729778700000|2024-10-24 14:05:00|13199.4|13196.6|13197.9|13195.1|13201.1|13198.3|13197.9|13195.1|385
1729779000000|2024-10-24 14:10:00|13198.1|13195.3|13199.6|13198|13202.1|13199.7|13197|13194.2|327
1729779300000|2024-10-24 14:15:00|13199.7|13198.1|13202.5|13200.9|13204.5|13202.9|13199.7|13198.1|341
1729779600000|2024-10-24 14:20:00|13202.4|13200.8|13202.2|13200.6|13205.2|13203.6|13201.8|13200.1|350
1729779900000|2024-10-24 14:25:00|13202.4|13200.8|13204.8|13202|13205|13202.2|13201.9|13199.1|235
1729780200000|2024-10-24 14:30:00|13204.9|13202.1|13205|13203.4|13205.6|13203.5|13203.6|13201.1|217
1729780500000|2024-10-24 14:35:00|13205.1|13203.5|13204.5|13202.9|13205.5|13203.9|13204.5|13202.9|209
1729780800000|2024-10-24 14:40:00|13204.6|13203|13200.5|13198.9|13204.6|13203|13200.4|13198.8|274
1729781100000|2024-10-24 14:45:00|13200.7|13199.1|13204.6|13203|13204.7|13203.1|13199.4|13197.8|258
1729781400000|2024-10-24 14:50:00|13204.4|13202.8|13205|13203.4|13207.1|13205.5|13202.8|13201.2|307
1729781700000|2024-10-24 14:55:00|13205.1|13203.5|13205.4|13202.6|13207|13205.2|13204.8|13202.1|287
1729782000000|2024-10-24 15:00:00|13205.5|13202.7|13204.9|13203.3|13205.9|13203.7|13203.2|13201.5|281
1729782300000|2024-10-24 15:05:00|13205|13203.4|13203|13200.2|13205.4|13203.4|13201.9|13200|269
1729782600000|2024-10-24 15:10:00|13202.9|13200.1|13201.5|13198.7|13203|13200.5|13198.9|13196.7|226
1729782900000|2024-10-24 15:15:00|13201.6|13198.8|13201.5|13198.7|13202.3|13199.8|13200.4|13197.8|236
1729783200000|2024-10-24 15:20:00|13201.4|13198.6|13200.7|13197.9|13202.2|13199.4|13200.2|13197.4|234
1729783500000|2024-10-24 15:25:00|13200.6|13197.8|13202.7|13199.9|13202.7|13199.9|13199.2|13196.4|213
1729783800000|2024-10-24 15:30:00|13202.9|13200.1|13205.8|13203|13206.3|13203.5|13202.7|13199.9|189
1729784100000|2024-10-24 15:35:00|13205.7|13202.9|13205.4|13202.6|13206.9|13204.1|13205.2|13202.4|219
1729784400000|2024-10-24 15:40:00|13205.3|13202.5|13205.3|13202.5|13205.8|13203|13204.2|13201.4|205
1729784700000|2024-10-24 15:45:00|13205.2|13202.4|13204|13201.2|13205.2|13202.4|13202.2|13199.4|266
1729785000000|2024-10-24 15:50:00|13204.1|13201.3|13203.6|13200.8|13204.9|13202.1|13202.4|13199.6|271
1729785300000|2024-10-24 15:55:00|13203.5|13200.7|13203|13200.2|13203.5|13200.7|13201.6|13198.8|219
1729785600000|2024-10-24 16:00:00|13202.9|13200.1|13203.9|13201.1|13204.2|13201.4|13202|13199.2|242
1729785900000|2024-10-24 16:05:00|13203.8|13201|13204.4|13201.6|13205.3|13202.5|13203.8|13201|236
1729786200000|2024-10-24 16:10:00|13204.3|13201.5|13205|13202.2|13205.7|13202.9|13203.9|13201.1|246
1729786500000|2024-10-24 16:15:00|13204.9|13202.1|13203|13200.2|13205.8|13203|13202.9|13200.1|192
1729786800000|2024-10-24 16:20:00|13203.1|13200.3|13204|13201.2|13204.9|13202.1|13202.9|13200.1|176
1729787100000|2024-10-24 16:25:00|13204.1|13201.3|13204.4|13201.6|13204.6|13202.4|13202.8|13200|216
1729787400000|2024-10-24 16:30:00|13204.3|13201.5|13201.6|13198.8|13204.5|13201.7|13201.5|13198.7|210
1729787700000|2024-10-24 16:35:00|13201.5|13198.7|13201.8|13199|13202.5|13199.7|13200|13197.2|197
1729788000000|2024-10-24 16:40:00|13201.9|13199.1|13200.7|13197.9|13201.9|13199.1|13200.2|13197.4|199
1729788300000|2024-10-24 16:45:00|13200.6|13197.8|13199.8|13197|13201.4|13198.6|13199.7|13196.9|192
1729788600000|2024-10-24 16:50:00|13199.9|13197.1|13199.6|13196.8|13200.8|13198|13198.6|13196.2|194
1729788900000|2024-10-24 16:55:00|13199.7|13196.9|13199.6|13198|13200.5|13198|13198.8|13196.3|211
1729789200000|2024-10-24 17:00:00|13199.5|13197.9|13198.3|13195.5|13200.9|13198.2|13197.9|13195.1|245
1729789500000|2024-10-24 17:05:00|13198.4|13195.6|13193.3|13190.5|13198.6|13195.8|13193.3|13190.5|190
1729789800000|2024-10-24 17:10:00|13193.4|13190.6|13191.8|13189|13193.7|13190.9|13191.4|13188.6|176
1729790100000|2024-10-24 17:15:00|13191.7|13188.9|13191|13188.2|13191.8|13189|13190.5|13187.7|147
1729790400000|2024-10-24 17:20:00|13191.1|13188.3|13188.4|13185.6|13191.1|13188.3|13186.7|13184.5|194
1729790700000|2024-10-24 17:25:00|13188.3|13185.5|13185.7|13182.9|13188.6|13185.8|13184.8|13182|232
1729791000000|2024-10-24 17:30:00|13185.6|13182.8|13184.6|13181.8|13186.6|13183.8|13184.4|13181.6|210
1729791300000|2024-10-24 17:35:00|13184.5|13181.7|13185.1|13182.3|13185.7|13182.9|13183.5|13180.7|192
1729791600000|2024-10-24 17:40:00|13185|13182.2|13184.8|13182|13186.1|13183.3|13184.3|13181.5|202
1729791900000|2024-10-24 17:45:00|13184.9|13182.1|13187.3|13184.5|13187.6|13184.8|13184.3|13181.5|238
1729792200000|2024-10-24 17:50:00|13187.4|13184.6|13187.7|13184.9|13187.9|13185.1|13186.8|13184|189
1729792500000|2024-10-24 17:55:00|13187.8|13185|13189.1|13186.3|13190|13187.6|13187.1|13184.3|283
1729792800000|2024-10-24 18:00:00|13189|13186.2|13189.7|13186.9|13190.9|13188.1|13188.9|13186.1|313
1729793100000|2024-10-24 18:05:00|13189.8|13187|13190.3|13187.5|13190.7|13187.9|13189|13186.2|243
1729793400000|2024-10-24 18:10:00|13189.9|13187.1|13189.5|13186.7|13190.7|13187.9|13188.8|13186|265
1729793700000|2024-10-24 18:15:00|13189.4|13186.6|13190.1|13187.3|13190.2|13187.7|13188.7|13185.9|216
1729794000000|2024-10-24 18:20:00|13190.2|13187.4|13190.5|13187.7|13190.9|13188.1|13189.7|13187|188
1729794300000|2024-10-24 18:25:00|13190.4|13187.6|13192.7|13189.9|13192.7|13189.9|13190.1|13187.3|324
1729794600000|2024-10-24 18:30:00|13193|13190.2|13192.9|13190.1|13193.5|13190.7|13191.9|13189.1|305
1729794900000|2024-10-24 18:35:00|13193|13190.2|13191.7|13188.9|13193|13190.2|13190.7|13187.9|296
1729795200000|2024-10-24 18:40:00|13191.9|13189.1|13190.1|13187.3|13192.2|13189.4|13189.8|13187|214
1729795500000|2024-10-24 18:45:00|13190|13187.2|13189.7|13186.9|13191.5|13188.7|13189.6|13186.8|248
1729795800000|2024-10-24 18:50:00|13189.6|13186.8|13188.5|13185.7|13189.7|13186.9|13186.6|13184.5|271
1729796100000|2024-10-24 18:55:00|13188.4|13185.6|13190.1|13188.5|13190.8|13188.5|13188.3|13185.6|241
1729796400000|2024-10-24 19:00:00|13190.2|13188.6|13192.4|13189.6|13192.6|13189.8|13190.2|13188|276
1729796700000|2024-10-24 19:05:00|13192.3|13189.5|13191.2|13188.4|13192.5|13189.7|13190.4|13187.6|135
1729797000000|2024-10-24 19:10:00|13191.1|13188.3|13190.8|13188|13192|13189.2|13188.4|13185.6|258
1729797300000|2024-10-24 19:15:00|13190.7|13187.9|13191.8|13189|13192.5|13189.7|13190.7|13187.9|234
1729797600000|2024-10-24 19:20:00|13191.9|13189.1|13192.4|13189.6|13192.7|13189.9|13191.4|13188.6|135
1729797900000|2024-10-24 19:25:00|13192.5|13189.7|13192|13189.2|13192.5|13189.7|13191|13188.2|133
1729798200000|2024-10-24 19:30:00|13192.1|13189.3|13190.3|13187.5|13192.4|13189.6|13190|13187.2|195
1729798500000|2024-10-24 19:35:00|13190.2|13187.4|13191.3|13188.5|13191.3|13188.5|13189.8|13187|155
1729798800000|2024-10-24 19:40:00|13191.4|13188.6|13189.9|13187.1|13191.4|13188.6|13189.3|13186.5|161
1729799100000|2024-10-24 19:45:00|13190|13187.2|13190.3|13187.5|13190.9|13188.1|13189.4|13186.6|133
1729799400000|2024-10-24 19:50:00|13190.4|13187.6|13189.8|13187|13190.6|13187.8|13189.7|13186.9|147
1729799700000|2024-10-24 19:55:00|13189.7|13186.9|13189.9|13187.1|13191|13188.2|13188.7|13185.9|169
1729800000000|2024-10-24 20:00:00|13190|13187.2|13190.9|13188.1|13191.6|13188.8|13189.2|13187|101
1729800300000|2024-10-24 20:05:00|13191|13188.2|13190.5|13187.7|13191.4|13188.6|13190.4|13187.6|78
1729800600000|2024-10-24 20:10:00|13190.4|13187.6|13186.6|13183.8|13190.4|13187.6|13186.1|13183.3|151
1729800900000|2024-10-24 20:15:00|13186.5|13183.7|13185.9|13183.1|13187|13184.2|13185.5|13182.7|200
1729801200000|2024-10-24 20:20:00|13186|13183.2|13186.1|13183.3|13187|13184.2|13186|13183.2|173
1729801500000|2024-10-24 20:25:00|13186.2|13183.4|13184.4|13181.6|13186.3|13183.5|13184.1|13181.3|181
1729801800000|2024-10-24 20:30:00|13184.5|13181.7|13185|13182.2|13185.1|13182.3|13184.1|13181.3|185
1729802100000|2024-10-24 20:35:00|13184.9|13182.1|13184.9|13182.1|13185.2|13182.4|13184|13181.2|57
1729802400000|2024-10-24 20:40:00|13184.6|13181.8|13184.4|13180.5|13185.7|13182.9|13183.7|13179.3|66
1729802700000|2024-10-24 20:45:00|13184.3|13180.4|13183.9|13180.2|13185.6|13180.6|13183.4|13179.3|96
1729803000000|2024-10-24 20:50:00|13184.1|13180.1|13184.6|13180.1|13185.1|13180.7|13183.9|13179.4|61
1729803300000|2024-10-24 20:55:00|13184.7|13180|13184.3|13176.9|13186.8|13180.7|13184.3|13176.9|117
1729803600000|2024-10-24 21:00:00|13190|13175.3|13196.2|13180.2|13196.2|13180.2|13190|13174|10
1729803900000|2024-10-24 21:05:00|13196.3|13180.3|13192.9|13176.9|13196.3|13180.3|13190.7|13174.7|77
1729804200000|2024-10-24 21:10:00|13193.3|13177.3|13193.4|13177.4|13194.3|13178.3|13192.6|13176.6|62
1729804500000|2024-10-24 21:15:00|13193.7|13177.7|13193.3|13177.3|13194.3|13178.3|13192.8|13176.8|35
1729804800000|2024-10-24 21:20:00|13193.4|13177.4|13193.5|13177.5|13194.5|13178.5|13192.9|13176.9|45
1729805100000|2024-10-24 21:25:00|13193.6|13177.6|13194.3|13178.3|13194.3|13178.3|13193.3|13177.3|11
1729805400000|2024-10-24 21:30:00|13194.1|13178.1|13192.9|13176.9|13194.8|13178.8|13189.7|13173.7|293
1729805700000|2024-10-24 21:35:00|13192.8|13176.8|13192.1|13176.1|13193.2|13177.2|13191.2|13175.2|151
1729806000000|2024-10-24 21:40:00|13192.3|13176.3|13191.9|13175.9|13192.4|13176.4|13191.6|13175.6|105
1729806300000|2024-10-24 21:45:00|13192.1|13176.1|13192.5|13176.5|13194.2|13178.2|13191.6|13175.6|126
1729806600000|2024-10-24 21:50:00|13192.8|13176.8|13193.5|13177.5|13193.8|13177.8|13191.8|13175.8|72
1729806900000|2024-10-24 21:55:00|13193.6|13177.6|13192|13177.7|13193.6|13178.6|13191.1|13176.8|45
1729807200000|2024-10-24 22:00:00|13191.9|13177.8|13184.7|13176.4|13192|13178.7|13184|13173.5|321
1729807500000|2024-10-24 22:05:00|13184.6|13176.5|13183.3|13175|13184.9|13177.2|13183.1|13174.7|334
1729807800000|2024-10-24 22:10:00|13183.2|13175.1|13183.4|13179.4|13184.4|13179.4|13181.9|13175.1|166
1729808100000|2024-10-24 22:15:00|13183.8|13179|13185.4|13181.1|13185.8|13181.5|13183.7|13178.9|75
1729808400000|2024-10-24 22:20:00|13185.1|13181.5|13184.4|13180.7|13185.5|13181.9|13184.1|13180.3|39
1729808700000|2024-10-24 22:25:00|13184|13181.2|13187.2|13182.2|13187.3|13182.8|13183.9|13180.2|64
1729809000000|2024-10-24 22:30:00|13187.1|13182.3|13187.5|13182.5|13187.8|13183.5|13185.9|13181.7|90
1729809300000|2024-10-24 22:35:00|13187.2|13183.2|13187.7|13184|13188.2|13184.1|13186.3|13182.4|77
1729809600000|2024-10-24 22:40:00|13188.1|13183.7|13189.3|13184.9|13189.5|13185.9|13187.8|13183.7|44
1729809900000|2024-10-24 22:45:00|13189.4|13184.8|13188.8|13185|13189.6|13185.8|13188.5|13184.6|57
1729810200000|2024-10-24 22:50:00|13189.1|13185.1|13188.6|13184.1|13189.4|13185.2|13188|13183.9|60
1729810500000|2024-10-24 22:55:00|13188.5|13184.2|13190|13186.2|13190.6|13187|13188.3|13184.2|93
1729810800000|2024-10-24 23:00:00|13189.7|13186.9|13189.1|13186.3|13190|13187.2|13188.6|13185.6|126
1729811100000|2024-10-24 23:05:00|13189.2|13186.4|13189.4|13186.6|13190|13187.2|13188.9|13186.1|92
1729811400000|2024-10-24 23:10:00|13189.3|13186.5|13190.1|13187.3|13190.1|13187.3|13189.1|13186.3|71
1729811700000|2024-10-24 23:15:00|13190|13187.2|13189.7|13186.9|13190.1|13187.3|13189.6|13186.8|28
1729812000000|2024-10-24 23:20:00|13189.6|13186.8|13189.9|13187.1|13190|13187.2|13189.6|13186.8|33
1729812300000|2024-10-24 23:25:00|13189.8|13187|13188.2|13185.4|13189.8|13187|13188|13185.2|40
1729812600000|2024-10-24 23:30:00|13188.3|13185.5|13189.5|13186.7|13190.1|13187.3|13187.7|13184.9|73
1729812900000|2024-10-24 23:35:00|13189.3|13186.5|13187.7|13184.9|13189.4|13186.6|13187.7|13184.9|47
1729813200000|2024-10-24 23:40:00|13187.8|13185|13187.9|13185.1|13188.1|13185.3|13187.5|13184.7|38
1729813500000|2024-10-24 23:45:00|13187.8|13185|13189.8|13187|13189.9|13187.1|13186.9|13184.1|73
1729813800000|2024-10-24 23:50:00|13189.7|13186.9|13190.8|13188|13190.8|13188|13189.7|13186.9|32
1729814100000|2024-10-24 23:55:00|13190.9|13188.1|13190|13187.2|13191.8|13189|13190|13187.2|55
1729814400000|2024-10-25 00:00:00|13189.9|13187.1|13190.3|13187.5|13190.4|13187.6|13187.9|13185.1|233
1729814700000|2024-10-25 00:05:00|13190.2|13187.4|13190.7|13189.1|13192.4|13190.8|13189.3|13187|169
1729815000000|2024-10-25 00:10:00|13190.8|13189.2|13191.8|13189|13193.1|13190.3|13189.8|13187.2|194
1729815300000|2024-10-25 00:15:00|13191.7|13190.1|13192.5|13190.9|13193.1|13191|13191.7|13189|172
1729815600000|2024-10-25 00:20:00|13192.4|13190.8|13192.6|13189.8|13193|13191|13192|13189.3|138
1729815900000|2024-10-25 00:25:00|13192.5|13189.7|13191.4|13188.6|13192.7|13189.9|13190.9|13188.1|156
1729816200000|2024-10-25 00:30:00|13191.3|13188.5|13192.3|13190.7|13193|13191|13190.4|13187.9|165
1729816500000|2024-10-25 00:35:00|13192.4|13190.8|13191.8|13190.2|13192.8|13190.9|13191.1|13189.5|176
1729816800000|2024-10-25 00:40:00|13191.9|13190.3|13191.2|13189.6|13192.8|13190.7|13190.7|13189.1|142
1729817100000|2024-10-25 00:45:00|13191.1|13189.5|13192.6|13191|13192.6|13191|13191.1|13189.5|234
1729817400000|2024-10-25 00:50:00|13192.5|13190.9|13193|13190.2|13194.4|13192.8|13192.3|13190|209
1729817700000|2024-10-25 00:55:00|13192.9|13190.1|13191|13189.4|13193|13191.2|13190.2|13188|253
1729818000000|2024-10-25 01:00:00|13190.9|13189.3|13190.9|13189.3|13191.9|13189.9|13189.9|13187.7|221
1729818300000|2024-10-25 01:05:00|13191|13189.4|13192.3|13190.7|13192.5|13190.9|13190.9|13188.7|127
1729818600000|2024-10-25 01:10:00|13192.2|13190.6|13191.7|13188.9|13192.8|13190.7|13190.8|13188|170
1729818900000|2024-10-25 01:15:00|13191.5|13188.7|13188.9|13186.1|13191.6|13188.8|13187.5|13184.7|272
1729819200000|2024-10-25 01:20:00|13188.8|13186|13188.2|13185.4|13189.3|13187|13187|13184.8|203
1729819500000|2024-10-25 01:25:00|13188.3|13185.5|13187.6|13186|13188.9|13186.1|13187|13184.2|187
1729819800000|2024-10-25 01:30:00|13187.7|13186.1|13185.6|13182.8|13189|13186.9|13184.4|13182.7|235
1729820100000|2024-10-25 01:35:00|13185.5|13182.7|13187|13184.2|13187.8|13186|13183.8|13181.2|232
1729820400000|2024-10-25 01:40:00|13186.7|13183.9|13190.9|13188.1|13191|13188.8|13186.5|13183.8|155
1729820700000|2024-10-25 01:45:00|13191|13188.2|13190.9|13189.3|13192.6|13190.3|13189|13187.3|206
1729821000000|2024-10-25 01:50:00|13191|13189.4|13192.4|13190.8|13193.1|13191|13190.8|13188.1|196
1729821300000|2024-10-25 01:55:00|13192.3|13190.7|13192.7|13191.1|13193.9|13192.2|13192|13190.1|251
1729821600000|2024-10-25 02:00:00|13192.8|13191.2|13193.7|13192.1|13194.8|13192.3|13192.8|13190.5|166
1729821900000|2024-10-25 02:05:00|13193.8|13192.2|13193.2|13191.6|13194.2|13192.6|13192.1|13190.5|199
1729822200000|2024-10-25 02:10:00|13193.1|13191.5|13190.7|13187.9|13193.9|13192.3|13190.2|13187.8|164
1729822500000|2024-10-25 02:15:00|13190.5|13187.7|13189.4|13187.8|13190.5|13187.9|13186.9|13184.8|289
1729822800000|2024-10-25 02:20:00|13189.3|13187.7|13190.4|13188.8|13191.3|13189.7|13189.2|13187.6|165
1729823100000|2024-10-25 02:25:00|13190.3|13188.7|13190.5|13188.9|13191.6|13190|13190.2|13188.6|195
1729823400000|2024-10-25 02:30:00|13190.3|13188.7|13193.5|13190.7|13194.2|13191.4|13190|13188.2|172
1729823700000|2024-10-25 02:35:00|13193.6|13190.8|13193.8|13192.2|13195.1|13192.9|13192.1|13190.3|207
1729824000000|2024-10-25 02:40:00|13193.7|13192.1|13194.1|13191.3|13194.9|13192.6|13193.3|13190.9|189
1729824300000|2024-10-25 02:45:00|13194.2|13191.4|13193.9|13191.1|13194.8|13192.2|13193.1|13190.9|200
1729824600000|2024-10-25 02:50:00|13193.8|13191|13192.7|13189.9|13193.9|13191.1|13191.5|13189.1|163
1729824900000|2024-10-25 02:55:00|13192.6|13189.8|13192.7|13191.1|13192.8|13191.2|13191.5|13188.9|151
1729825200000|2024-10-25 03:00:00|13192.6|13191|13195.4|13193.8|13196.3|13194.7|13192.6|13191|185
1729825500000|2024-10-25 03:05:00|13195.5|13193.9|13195.7|13194.1|13196.7|13195.1|13195.3|13193.7|120
1729825800000|2024-10-25 03:10:00|13195.6|13194|13197.4|13195.8|13197.6|13196|13195.3|13193.7|125
1729826100000|2024-10-25 03:15:00|13197.5|13195.9|13198.5|13195.7|13199.8|13197.3|13197.3|13195.7|194
1729826400000|2024-10-25 03:20:00|13198.3|13195.5|13196.8|13195.2|13198.3|13196.1|13196|13193.6|140
1729826700000|2024-10-25 03:25:00|13196.7|13195.1|13195.5|13193.9|13197.2|13195.6|13195.2|13193.6|157
1729827000000|2024-10-25 03:30:00|13195.6|13194|13200.8|13198|13200.9|13198.1|13195.5|13193.1|111
1729827300000|2024-10-25 03:35:00|13200.9|13198.1|13201.8|13199|13202.7|13199.9|13200.8|13198|152
1729827600000|2024-10-25 03:40:00|13201.9|13199.1|13204.3|13201.5|13204.8|13202|13201.8|13199|134
1729827900000|2024-10-25 03:45:00|13204.4|13201.6|13203.6|13200.8|13205|13202.2|13203.4|13200.6|126
1729828200000|2024-10-25 03:50:00|13203.8|13201|13200.7|13197.9|13204.6|13201.8|13200.7|13197.9|121
1729828500000|2024-10-25 03:55:00|13200.8|13198|13199.7|13198.1|13201.6|13199.8|13199.5|13197.9|129
1729828800000|2024-10-25 04:00:00|13199.6|13198|13198.7|13195.9|13199.9|13198.3|13198.6|13195.9|141
1729829100000|2024-10-25 04:05:00|13198.8|13196|13196.9|13195.3|13199.2|13196.4|13196.4|13194.7|112
1729829400000|2024-10-25 04:10:00|13196.8|13195.2|13198|13195.2|13198.7|13196.6|13196.6|13195|157
1729829700000|2024-10-25 04:15:00|13197.5|13195.9|13197.9|13195.1|13198.8|13196|13195.9|13194.1|134
1729830000000|2024-10-25 04:20:00|13197.8|13195|13197.5|13195.9|13198.2|13196|13196.4|13193.8|141
1729830300000|2024-10-25 04:25:00|13197.6|13196|13197.9|13196.3|13198.8|13197|13197.3|13194.9|135
1729830600000|2024-10-25 04:30:00|13198.6|13195.8|13198.8|13196|13198.9|13196.7|13197.3|13195.2|223
1729830900000|2024-10-25 04:35:00|13198.7|13195.9|13198.8|13196|13199.7|13197.4|13197.6|13195.4|145
1729831200000|2024-10-25 04:40:00|13198.7|13195.9|13198.9|13197.3|13199.7|13197.6|13197.2|13194.9|186
1729831500000|2024-10-25 04:45:00|13199|13197.4|13198.7|13197.1|13200.3|13198|13198.1|13196.1|135
1729831800000|2024-10-25 04:50:00|13198.6|13197|13197.8|13196.2|13199.3|13197.1|13197.6|13195.6|153
1729832100000|2024-10-25 04:55:00|13197.9|13196.3|13199.9|13197.1|13200.3|13197.5|13196.9|13194.8|216
1729832400000|2024-10-25 05:00:00|13199.8|13197|13198.3|13195.5|13200.9|13198.7|13197.9|13195.1|111
1729832700000|2024-10-25 05:05:00|13198.4|13195.6|13197.1|13194.3|13198.9|13196.1|13196.6|13193.8|178
1729833000000|2024-10-25 05:10:00|13197.2|13194.4|13197.6|13194.8|13198.4|13195.7|13196.7|13193.9|194
1729833300000|2024-10-25 05:15:00|13197.7|13194.9|13196|13193.2|13197.8|13195|13195.6|13192.8|223
1729833600000|2024-10-25 05:20:00|13196.1|13193.3|13197.4|13195.8|13198.2|13196.2|13195.5|13193|169
1729833900000|2024-10-25 05:25:00|13197.3|13195.7|13195.4|13193.8|13197.4|13195.7|13195.3|13193.1|153
1729834200000|2024-10-25 05:30:00|13195.3|13193.7|13195.3|13193.7|13195.6|13194|13194.5|13192.9|196
1729834500000|2024-10-25 05:35:00|13195.4|13193.8|13196|13194.4|13196.7|13195.1|13195|13193.4|170
1729834800000|2024-10-25 05:40:00|13196.1|13194.5|13195|13193.4|13196.1|13194.5|13194.7|13192.7|138
1729835100000|2024-10-25 05:45:00|13195.1|13193.5|13198.4|13195.6|13198.4|13196.4|13195.1|13193.5|124
1729835400000|2024-10-25 05:50:00|13198.3|13195.5|13197|13195.4|13198.3|13196.3|13196.9|13195.3|157
1729835700000|2024-10-25 05:55:00|13196.9|13195.3|13198.4|13196.8|13198.5|13196.9|13196.3|13194.5|184
1729836000000|2024-10-25 06:00:00|13198.3|13196.7|13197.7|13196.1|13198.3|13196.7|13197.1|13195.1|209
1729836300000|2024-10-25 06:05:00|13197.8|13196.2|13197.7|13196.1|13198.7|13197.1|13197.6|13195.5|161
1729836600000|2024-10-25 06:10:00|13197.9|13196.3|13199.5|13197.9|13200.4|13198.8|13197.8|13196.2|139
1729836900000|2024-10-25 06:15:00|13199.4|13197.8|13199.9|13198.3|13201.6|13200|13199.4|13197.8|177
1729837200000|2024-10-25 06:20:00|13200|13198.4|13201.9|13200.3|13203|13201|13199.8|13198.2|196
1729837500000|2024-10-25 06:25:00|13202|13200.4|13201|13199.4|13202|13200.4|13200.5|13198.9|182
1729837800000|2024-10-25 06:30:00|13201.1|13199.5|13202.1|13200.5|13202.5|13200.9|13200.9|13199.3|138
1729838100000|2024-10-25 06:35:00|13202.2|13200.6|13202|13200.4|13203.2|13201.6|13201.8|13199.8|138
1729838400000|2024-10-25 06:40:00|13202.1|13200.5|13202.1|13200.5|13202.7|13201.1|13201.4|13199.1|172
1729838700000|2024-10-25 06:45:00|13202|13200.4|13202.2|13200.6|13202.3|13200.6|13200|13197.8|134
1729839000000|2024-10-25 06:50:00|13202.3|13200.7|13201.1|13198.3|13202.7|13200.9|13199.9|13197.4|197
1729839300000|2024-10-25 06:55:00|13201.2|13198.4|13200.2|13198.6|13202.5|13200.5|13200|13198.4|240
1729839600000|2024-10-25 07:00:00|13200.1|13198.5|13200.5|13197.7|13200.7|13198.9|13198.5|13196.9|248
1729839900000|2024-10-25 07:05:00|13200.4|13197.6|13201|13199.4|13202|13199.5|13200.1|13197.6|206
1729840200000|2024-10-25 07:10:00|13201.1|13199.5|13200.5|13197.7|13201.7|13199.5|13199.3|13197|147
1729840500000|2024-10-25 07:15:00|13200.6|13197.8|13200|13197.2|13201.2|13198.4|13198.9|13196.8|133
1729840800000|2024-10-25 07:20:00|13199.9|13197.1|13198.7|13197.1|13199.9|13197.7|13198.3|13196|148
1729841100000|2024-10-25 07:25:00|13198.8|13197.2|13198.2|13196.6|13198.9|13197.3|13197.1|13195.1|150
1729841400000|2024-10-25 07:30:00|13198.3|13196.7|13201.2|13198.4|13201.2|13199.2|13198.1|13196.5|165
1729841700000|2024-10-25 07:35:00|13201.1|13198.3|13199.3|13197.7|13201.4|13198.6|13197.6|13195.7|202
1729842000000|2024-10-25 07:40:00|13199.4|13197.8|13198.6|13197|13201.1|13198.4|13198.6|13196.3|173
1729842300000|2024-10-25 07:45:00|13198.7|13197.1|13198.7|13197.1|13199.5|13197.2|13198.2|13195.9|171
1729842600000|2024-10-25 07:50:00|13199.2|13196.4|13198.7|13195.9|13201.2|13198.5|13198.6|13195.9|190
1729842900000|2024-10-25 07:55:00|13198.6|13195.8|13199.9|13197.1|13200|13197.8|13197.4|13195.2|162
1729843200000|2024-10-25 08:00:00|13200|13197.2|13200.9|13198.1|13201.3|13199.3|13198.6|13196.2|216
1729843500000|2024-10-25 08:05:00|13200.3|13198.7|13200.9|13199.3|13201|13199.4|13199.5|13197.5|156
1729843800000|2024-10-25 08:10:00|13201|13199.4|13198.4|13196.8|13201.5|13199.4|13198.1|13196.1|167
1729844100000|2024-10-25 08:15:00|13198.3|13196.7|13193.3|13191.7|13198.9|13197.3|13193.3|13191.7|192
1729844400000|2024-10-25 08:20:00|13193.2|13191.6|13195.8|13193|13196.1|13193.5|13192.1|13190.3|224
1729844700000|2024-10-25 08:25:00|13195.7|13192.9|13195.2|13193.6|13195.9|13193.9|13194.5|13192.4|184
1729845000000|2024-10-25 08:30:00|13195.3|13193.7|13196.2|13193.4|13196.7|13194.6|13195.2|13192.9|154
1729845300000|2024-10-25 08:35:00|13196.3|13193.5|13197|13195.4|13197.6|13195.4|13195.9|13193.1|207
1729845600000|2024-10-25 08:40:00|13196.9|13195.3|13196.8|13194|13198.7|13196.6|13196.3|13193.9|106
1729845900000|2024-10-25 08:45:00|13196.9|13194.1|13197.7|13196.1|13198.3|13196.2|13196|13193.8|125
1729846200000|2024-10-25 08:50:00|13197.6|13196|13199.6|13196.8|13199.9|13197.5|13197.4|13195.3|166
1729846500000|2024-10-25 08:55:00|13199.5|13196.7|13198.7|13195.9|13200.1|13197.9|13198.1|13195.3|164
1729846800000|2024-10-25 09:00:00|13198.6|13195.8|13200.7|13197.9|13200.7|13197.9|13198.4|13195.6|158
1729847100000|2024-10-25 09:05:00|13200.8|13198|13200.3|13197.5|13200.8|13198|13199.4|13196.6|163
1729847400000|2024-10-25 09:10:00|13200.4|13197.6|13200.4|13197.6|13200.8|13198|13199.9|13197.1|162
1729847700000|2024-10-25 09:15:00|13200.5|13197.7|13201.2|13198.4|13202.1|13199.6|13200.3|13197.5|140
1729848000000|2024-10-25 09:20:00|13201.3|13198.5|13202.3|13199.5|13202.9|13200.1|13201.2|13198.4|146
1729848300000|2024-10-25 09:25:00|13202.4|13199.6|13202.6|13199.8|13202.9|13200.6|13201.1|13199.1|116
1729848600000|2024-10-25 09:30:00|13202.7|13199.9|13202.8|13200|13203.1|13200.3|13202.2|13199.4|128
1729848900000|2024-10-25 09:35:00|13202.7|13199.9|13203.8|13201|13204.1|13201.6|13202.6|13199.8|128
1729849200000|2024-10-25 09:40:00|13203.7|13200.9|13205.6|13202.8|13205.9|13203.1|13203.5|13200.7|112
1729849500000|2024-10-25 09:45:00|13205.5|13202.7|13205.6|13202.8|13205.9|13203.6|13204.6|13202.4|109
1729849800000|2024-10-25 09:50:00|13204.2|13202.6|13204.6|13203|13205.6|13203.3|13204.2|13201.9|104
1729850100000|2024-10-25 09:55:00|13205.2|13202.4|13206|13203.2|13206|13203.3|13204.6|13201.8|133
1729850400000|2024-10-25 10:00:00|13205.9|13203.1|13204.5|13202.9|13206|13203.8|13204.2|13202.6|97
1729850700000|2024-10-25 10:05:00|13204.6|13203|13204.3|13202.7|13204.8|13203.2|13203.4|13201.4|128
1729851000000|2024-10-25 10:10:00|13204.4|13202.8|13203.2|13201.6|13204.5|13202.9|13202.8|13201.2|126
1729851300000|2024-10-25 10:15:00|13203.8|13201|13205|13202.2|13205.2|13202.9|13202.9|13200.9|125
1729851600000|2024-10-25 10:20:00|13205.1|13202.3|13205|13202.2|13205.7|13202.9|13204.9|13202.1|87
1729851900000|2024-10-25 10:25:00|13205.1|13202.3|13205.1|13203.5|13205.9|13203.7|13204|13201.8|106
1729852200000|2024-10-25 10:30:00|13205|13203.4|13203.7|13202.1|13205.7|13203.7|13203.7|13202.1|96
1729852500000|2024-10-25 10:35:00|13203.8|13202.2|13205|13203.4|13205.1|13203.5|13203.6|13202|86
1729852800000|2024-10-25 10:40:00|13205.6|13202.8|13205.9|13204.3|13206.1|13204.5|13204.9|13202.8|68
1729853100000|2024-10-25 10:45:00|13206|13204.4|13205.4|13203.8|13206.2|13204.6|13205.3|13203.3|117
1729853400000|2024-10-25 10:50:00|13205.3|13203.7|13206.1|13203.3|13206.2|13204.3|13205.1|13202.9|91
1729853700000|2024-10-25 10:55:00|13206.2|13203.4|13205.7|13204.1|13206.3|13204.5|13205.4|13203.3|128
1729854000000|2024-10-25 11:00:00|13205.8|13204.2|13205.9|13204.3|13206.5|13204.8|13205.7|13203.6|102
1729854300000|2024-10-25 11:05:00|13205.8|13204.2|13206.2|13204.6|13206.8|13204.8|13205.8|13203.8|72
1729854600000|2024-10-25 11:10:00|13206.1|13204.5|13206.1|13203.3|13206.4|13204.7|13205.4|13203|107
1729854900000|2024-10-25 11:15:00|13206.2|13203.4|13207.4|13204.6|13207.7|13204.9|13205.7|13203.1|127
1729855200000|2024-10-25 11:20:00|13207.3|13204.5|13208|13205.2|13208|13205.6|13206.6|13204.4|118
1729855500000|2024-10-25 11:25:00|13207.9|13205.1|13208.1|13205.3|13208.5|13206.7|13207.3|13205.1|100
1729855800000|2024-10-25 11:30:00|13207.5|13205.9|13203.5|13200.7|13208|13205.9|13203|13200.7|152
1729856100000|2024-10-25 11:35:00|13203.4|13200.6|13202.4|13199.6|13203.4|13201.3|13201.3|13199.3|150
1729856400000|2024-10-25 11:40:00|13202.3|13199.5|13200.8|13198|13202.4|13199.9|13200.8|13198|126
1729856700000|2024-10-25 11:45:00|13200.9|13198.1|13198.6|13197|13200.9|13198.1|13198.1|13196|132
1729857000000|2024-10-25 11:50:00|13198.5|13196.9|13199.4|13197.8|13200.2|13198.6|13198.4|13196.7|149
1729857300000|2024-10-25 11:55:00|13199.5|13197.9|13202.3|13200.7|13202.8|13201.2|13199.5|13197.9|218
1729857600000|2024-10-25 12:00:00|13202.2|13200.6|13202.5|13200.9|13203.3|13201.7|13201.6|13200|229
1729857900000|2024-10-25 12:05:00|13202.6|13201|13201.3|13199.7|13202.9|13201.3|13201|13199.4|171
1729858200000|2024-10-25 12:10:00|13201.7|13200.1|13203.4|13201.8|13204.3|13202.2|13201.6|13199.7|183
1729858500000|2024-10-25 12:15:00|13203.3|13201.7|13204.2|13202.6|13205.1|13203.5|13203.3|13201.7|174
1729858800000|2024-10-25 12:20:00|13204.3|13202.7|13203.6|13202|13204.8|13203.1|13203|13200.8|155
1729859100000|2024-10-25 12:25:00|13203.5|13201.9|13205.7|13200.6|13205.7|13202.2|13203.4|13200.5|168
1729859400000|2024-10-25 12:30:00|13205.9|13200.9|13201.9|13199.1|13208.8|13206|13201.7|13198.9|230
1729859700000|2024-10-25 12:35:00|13201.8|13199|13198.9|13196.1|13201.8|13199|13197.2|13194.8|296
1729860000000|2024-10-25 12:40:00|13199|13196.2|13195.3|13193.7|13200|13197.2|13194|13191.5|272
1729860300000|2024-10-25 12:45:00|13195.4|13193.8|13193.6|13190.8|13195.5|13193.9|13192.7|13190.4|244
1729860600000|2024-10-25 12:50:00|13193.5|13190.7|13194|13191.2|13195|13192.7|13192.6|13190|194
1729860900000|2024-10-25 12:55:00|13193.9|13191.1|13195.3|13192.5|13195.7|13192.9|13193|13190.2|161
1729861200000|2024-10-25 13:00:00|13195.5|13192.7|13195|13192.2|13197|13194.2|13194.9|13192.1|204
1729861500000|2024-10-25 13:05:00|13194.9|13192.1|13194|13192.4|13196|13193.9|13193.8|13191.8|234
1729861800000|2024-10-25 13:10:00|13194.1|13192.5|13196.2|13194.6|13196.5|13194.9|13193.8|13192.2|184
1729862100000|2024-10-25 13:15:00|13196.3|13194.7|13196.6|13195|13198.8|13197.2|13196.3|13194.7|208
1729862400000|2024-10-25 13:20:00|13196.5|13194.9|13197.7|13196.1|13198.9|13197.3|13196.5|13194.9|242
1729862700000|2024-10-25 13:25:00|13197.6|13196|13198.6|13195.8|13199.4|13197.7|13197.1|13195.5|224
1729863000000|2024-10-25 13:30:00|13198.4|13195.6|13201.4|13198.6|13202.4|13199.9|13197.5|13195.4|304
1729863300000|2024-10-25 13:35:00|13201.3|13198.5|13201.9|13199.1|13202.7|13199.9|13200.8|13198|298
1729863600000|2024-10-25 13:40:00|13202|13199.2|13201.7|13198.9|13202.2|13199.4|13200.1|13197.3|282
1729863900000|2024-10-25 13:45:00|13201.8|13199|13200.8|13198|13205.3|13202.5|13200.6|13197.8|288
1729864200000|2024-10-25 13:50:00|13200.7|13197.9|13202.1|13199.3|13202.2|13199.4|13200.3|13197.5|220
1729864500000|2024-10-25 13:55:00|13202.8|13200|13206.5|13198|13206.5|13201.7|13201.9|13198|192
1729864800000|2024-10-25 14:00:00|13205.7|13198.1|13203.2|13200.4|13205.7|13200.6|13196.4|13192.5|360
1729865100000|2024-10-25 14:05:00|13203.1|13200.3|13204.2|13201.4|13204.9|13202.9|13201.7|13199.5|312
1729865400000|2024-10-25 14:10:00|13204.3|13201.5|13198.6|13197|13204.3|13201.7|13198.1|13196.5|301
1729865700000|2024-10-25 14:15:00|13198.5|13196.9|13201.6|13198.8|13204|13202.1|13198.4|13196.8|296
1729866000000|2024-10-25 14:20:00|13201.5|13198.7|13199.5|13196.7|13202|13199.9|13199.5|13196.7|262
1729866300000|2024-10-25 14:25:00|13199.7|13196.9|13200.9|13198.1|13201.2|13199|13199|13196.8|294
1729866600000|2024-10-25 14:30:00|13200.8|13198|13203.8|13202.2|13205.5|13203.3|13200|13197.8|361
1729866900000|2024-10-25 14:35:00|13203.9|13202.3|13202.4|13200.8|13205|13203.3|13201.9|13199.9|277
1729867200000|2024-10-25 14:40:00|13202.3|13200.7|13203.3|13200.5|13203.3|13201.1|13200.7|13198.6|226
1729867500000|2024-10-25 14:45:00|13203.2|13200.4|13200.9|13199.3|13203.2|13201|13200.9|13198.9|334
1729867800000|2024-10-25 14:50:00|13201|13199.4|13201.2|13199.6|13201.5|13199.8|13198.9|13196.8|296
1729868100000|2024-10-25 14:55:00|13201.1|13199.5|13202.5|13200.9|13203.5|13201.5|13200.9|13198.6|277
1729868400000|2024-10-25 15:00:00|13202.6|13201|13201.7|13198.9|13204|13201.9|13200.9|13198.8|283
1729868700000|2024-10-25 15:05:00|13201.2|13198.4|13199.6|13196.8|13201.2|13198.4|13199|13196.2|216
1729869000000|2024-10-25 15:10:00|13199.7|13196.9|13198.8|13197.2|13200.4|13197.8|13198.1|13196.1|216
1729869300000|2024-10-25 15:15:00|13198.7|13197.1|13201.9|13200.3|13202.5|13200.9|13198.6|13197|270
1729869600000|2024-10-25 15:20:00|13202|13200.4|13203.9|13202.3|13204.6|13203|13201.9|13200|220
1729869900000|2024-10-25 15:25:00|13204|13202.4|13205.9|13203.1|13205.9|13204|13203.3|13201.7|230
1729870200000|2024-10-25 15:30:00|13205.4|13203.8|13207|13205.4|13207.4|13205.8|13204.6|13202.6|230
1729870500000|2024-10-25 15:35:00|13207.1|13205.5|13210|13208.4|13210.4|13208.8|13206.6|13205|235
1729870800000|2024-10-25 15:40:00|13209.9|13208.3|13211.7|13210.1|13212.5|13210.2|13209.9|13207.4|177
1729871100000|2024-10-25 15:45:00|13211.3|13209.7|13209.8|13208.2|13211.4|13209.8|13209.1|13207.5|240
1729871400000|2024-10-25 15:50:00|13209.7|13208.1|13209.8|13208.2|13210.2|13208.4|13208|13206.4|210
1729871700000|2024-10-25 15:55:00|13209.9|13208.3|13211.1|13209.5|13211.3|13209.7|13209.4|13207.8|233
1729872000000|2024-10-25 16:00:00|13211|13209.4|13212.6|13209.8|13213|13211.1|13211|13209.1|255
1729872300000|2024-10-25 16:05:00|13212.7|13209.9|13212.8|13211.2|13213.2|13211.3|13211.2|13208.7|213
1729872600000|2024-10-25 16:10:00|13212.7|13211.1|13213.5|13210.7|13213.9|13211.8|13211.2|13209.2|261
1729872900000|2024-10-25 16:15:00|13213.6|13210.8|13214.6|13211.8|13215.3|13212.5|13213.4|13210.6|231
1729873200000|2024-10-25 16:20:00|13214.5|13211.7|13214.1|13211.3|13215.3|13212.5|13213.9|13211.1|189
1729873500000|2024-10-25 16:25:00|13214.2|13211.4|13214.7|13211.9|13215.3|13212.5|13214.1|13211.3|224
1729873800000|2024-10-25 16:30:00|13214.6|13211.8|13215.7|13212.9|13216.3|13213.5|13214.6|13211.8|209
1729874100000|2024-10-25 16:35:00|13215.9|13213.1|13215.9|13213.1|13216.1|13213.3|13214.3|13211.5|236
1729874400000|2024-10-25 16:40:00|13216|13213.2|13215.4|13212.6|13217|13214.2|13214.8|13212|176
1729874700000|2024-10-25 16:45:00|13215.5|13212.7|13217.9|13215.1|13218|13215.2|13214.9|13212.1|193
1729875000000|2024-10-25 16:50:00|13218|13215.2|13217.1|13214.3|13218.5|13215.7|13216.8|13214|170
1729875300000|2024-10-25 16:55:00|13217.2|13214.4|13217.6|13214.8|13218.3|13215.5|13217.2|13214.4|187
1729875600000|2024-10-25 17:00:00|13217.5|13214.7|13218.9|13216.1|13219.3|13216.5|13217|13214.2|190
1729875900000|2024-10-25 17:05:00|13218.8|13216|13219.9|13217.1|13220.4|13217.6|13218.4|13215.6|172
1729876200000|2024-10-25 17:10:00|13219.8|13217|13220.8|13218|13220.9|13218.1|13219.4|13216.6|158
1729876500000|2024-10-25 17:15:00|13220.9|13218.1|13221.1|13218.3|13221.2|13218.4|13220.5|13217.7|132
1729876800000|2024-10-25 17:20:00|13221.3|13218.5|13220.4|13217.6|13221.3|13218.5|13220.2|13217.4|161
1729877100000|2024-10-25 17:25:00|13220.3|13217.5|13220.4|13217.6|13220.9|13218.1|13219.3|13216.5|198
1729877400000|2024-10-25 17:30:00|13220.6|13217.8|13221.1|13218.3|13221.3|13218.5|13220.5|13217.7|191
1729877700000|2024-10-25 17:35:00|13221.2|13218.4|13220|13217.2|13221.3|13218.5|13219.9|13217.1|138
1729878000000|2024-10-25 17:40:00|13219.9|13217.1|13220.8|13218|13221|13218.2|13219.6|13216.8|179
1729878300000|2024-10-25 17:45:00|13220.9|13218.1|13219.2|13216.4|13221.1|13218.3|13218.6|13215.8|228
1729878600000|2024-10-25 17:50:00|13219.3|13216.5|13220.1|13217.3|13220.2|13217.4|13218.7|13215.9|204
1729878900000|2024-10-25 17:55:00|13220|13217.2|13220.5|13217.7|13221.1|13218.3|13219.9|13217.1|206
1729879200000|2024-10-25 18:00:00|13220.6|13217.8|13221|13218.2|13221.3|13218.5|13219.6|13216.8|179
1729879500000|2024-10-25 18:05:00|13221.1|13218.3|13222|13219.2|13222.1|13219.3|13221.1|13218.3|103
1729879800000|2024-10-25 18:10:00|13222.1|13219.3|13221.7|13218.9|13222.1|13219.3|13221.3|13218.5|196
1729880100000|2024-10-25 18:15:00|13221.5|13218.7|13220.8|13218|13222.3|13219.5|13220.5|13218|196
1729880400000|2024-10-25 18:20:00|13220.7|13217.9|13221.4|13218.6|13221.9|13219.1|13219.8|13217|227
1729880700000|2024-10-25 18:25:00|13221.5|13218.7|13221.1|13218.3|13221.8|13219|13220.2|13217.4|209
1729881000000|2024-10-25 18:30:00|13221.2|13218.4|13221.1|13218.3|13221.6|13218.8|13220.8|13218|146
1729881300000|2024-10-25 18:35:00|13221.3|13218.5|13219.3|13216.5|13221.3|13218.5|13219|13216.2|174
1729881600000|2024-10-25 18:40:00|13219.2|13216.4|13219.9|13217.1|13220.4|13217.6|13219|13216.2|207
1729881900000|2024-10-25 18:45:00|13220|13217.2|13218.1|13215.3|13220|13217.2|13217.6|13215|197
1729882200000|2024-10-25 18:50:00|13218.2|13215.4|13219.7|13216.9|13220|13217.2|13217.9|13215.1|160
1729882500000|2024-10-25 18:55:00|13219.8|13217|13220.2|13217.4|13221.1|13218.4|13219.1|13216.6|171
1729882800000|2024-10-25 19:00:00|13220.3|13217.5|13221.4|13218.6|13222|13219.2|13220|13217.2|209
1729883100000|2024-10-25 19:05:00|13221.6|13218.8|13221.8|13219|13222.3|13219.5|13221.3|13218.5|185
1729883400000|2024-10-25 19:10:00|13222|13219.2|13222.7|13219.9|13223.1|13220.3|13220.5|13217.7|196
1729883700000|2024-10-25 19:15:00|13222.8|13220|13222.8|13220|13222.8|13220|13221.2|13218.4|210
1729884000000|2024-10-25 19:20:00|13223.1|13220.3|13222.9|13220.1|13223.2|13220.4|13222.5|13219.7|197
1729884300000|2024-10-25 19:25:00|13222.7|13219.9|13222.8|13220|13223.1|13220.3|13221.4|13218.6|200
1729884600000|2024-10-25 19:30:00|13222.7|13219.9|13223|13220.2|13223.2|13220.4|13222.6|13219.8|131
1729884900000|2024-10-25 19:35:00|13223.1|13220.3|13221|13218.2|13223.1|13220.3|13220.5|13217.7|137
1729885200000|2024-10-25 19:40:00|13221.1|13218.3|13221.9|13219.1|13222.4|13219.6|13220.9|13218.1|164
1729885500000|2024-10-25 19:45:00|13222|13219.2|13222|13219.2|13222.3|13219.5|13221.2|13218.4|128
1729885800000|2024-10-25 19:50:00|13222.1|13219.3|13221|13218.2|13222.5|13219.7|13220.8|13218|141
1729886100000|2024-10-25 19:55:00|13221.1|13218.3|13221.9|13219.1|13222.5|13219.7|13220.9|13218.1|173
1729886400000|2024-10-25 20:00:00|13221.8|13219|13221.3|13218.5|13221.8|13219|13219.9|13217.1|147
1729886700000|2024-10-25 20:05:00|13221.4|13218.6|13219.3|13216.5|13221.9|13219.1|13218.9|13216.1|184
1729887000000|2024-10-25 20:10:00|13219.2|13216.4|13218.9|13216.1|13219.3|13216.5|13218.6|13215.8|97
1729887300000|2024-10-25 20:15:00|13219.1|13216.3|13219.2|13216.4|13219.6|13216.8|13218.7|13215.9|56
1729887600000|2024-10-25 20:20:00|13219.1|13216.3|13221.3|13218.5|13221.4|13218.6|13218.9|13216.1|55
1729887900000|2024-10-25 20:25:00|13221.4|13218.6|13221.9|13219.1|13222|13219.2|13220.9|13218.1|82
1729888200000|2024-10-25 20:30:00|13221.8|13219|13221.9|13219.1|13222.3|13219.5|13221.8|13219|41
1729888500000|2024-10-25 20:35:00|13222.3|13219.5|13222.9|13220.1|13223|13220.2|13222.3|13219.5|29
1729888800000|2024-10-25 20:40:00|13222.8|13220|13221.9|13219.1|13222.9|13220.1|13221.6|13218.8|39
1729889100000|2024-10-25 20:45:00|13222|13219.2|13222.9|13220.1|13222.9|13220.1|13222|13219.2|17
1729889400000|2024-10-25 20:50:00|13222.8|13220|13222.9|13220.1|13223.1|13220.3|13222.2|13219.4|34
1729889700000|2024-10-25 20:55:00|13222.5|13206.5|13218.7|13202.7|13227.9|13211.9|13213.5|13197.5|410
1730062800000|2024-10-27 21:00:00|13208.4|13191.4|13208.3|13191.3|13208.4|13191.4|13208|13191|4
1730063100000|2024-10-27 21:05:00|13208.2|13191.2|13208.3|13191.3|13208.3|13191.3|13208.2|13191.2|2
1730063400000|2024-10-27 21:10:00|13208.2|13191.2|13208.3|13191.3|13208.3|13191.3|13208.2|13191.2|2
1730063700000|2024-10-27 21:15:00|13208.2|13191.2|13208.7|13191.7|13208.7|13191.7|13208.2|13191.2|5
1730064000000|2024-10-27 21:20:00|13208.8|13191.8|13210.7|13193.7|13213.7|13196.7|13208.8|13191.8|31
1730064300000|2024-10-27 21:25:00|13210.6|13193.6|13216.6|13199.6|13217.1|13200.1|13210.6|13193.6|116
1730064600000|2024-10-27 21:30:00|13216|13199|13215.1|13198.1|13216.7|13199.7|13212.9|13195.9|318
1730064900000|2024-10-27 21:35:00|13214.9|13197.9|13215.8|13198.8|13217|13200|13213|13196|446
1730065200000|2024-10-27 21:40:00|13215.9|13198.9|13213.4|13196.4|13217|13200|13211.1|13194.1|590
1730065500000|2024-10-27 21:45:00|13213.2|13196.2|13212.5|13195.5|13213.6|13196.6|13212.2|13195.2|169
1730065800000|2024-10-27 21:50:00|13212.6|13195.6|13210.6|13194.6|13212.9|13195.9|13210.4|13193.4|155
1730066100000|2024-10-27 21:55:00|13212|13196|13209.8|13193.8|13213|13197|13208.2|13192.2|257
1730066400000|2024-10-27 22:00:00|13211.4|13195.4|13222.1|13206.1|13223.4|13207.4|13208.6|13192.6|276
1730066700000|2024-10-27 22:05:00|13222|13206|13222.6|13209.4|13223.2|13210.6|13218.4|13205.1|115
1730067000000|2024-10-27 22:10:00|13222.5|13209.3|13225.5|13219.4|13227.3|13220.6|13222.3|13209.3|169
1730067300000|2024-10-27 22:15:00|13225.9|13218.9|13225.2|13218.6|13225.9|13220.4|13223.6|13218.5|139
1730067600000|2024-10-27 22:20:00|13224.2|13219.5|13227.3|13223.3|13228.9|13223.7|13223.4|13218.6|170
1730067900000|2024-10-27 22:25:00|13227.5|13223.6|13232.6|13226.9|13234.3|13228.2|13227.5|13222.6|155
1730068200000|2024-10-27 22:30:00|13232.5|13227|13232.4|13229.6|13233.7|13229.6|13231.4|13226.9|140
1730068500000|2024-10-27 22:35:00|13232.3|13229.5|13233.8|13228.3|13233.9|13229.6|13232.1|13228.1|100
1730068800000|2024-10-27 22:40:00|13233.9|13228.1|13233.8|13228.2|13234|13229.7|13232.4|13228.1|55
1730069100000|2024-10-27 22:45:00|13232.9|13229.1|13231.8|13226.3|13233.5|13229.6|13230.2|13226.2|95
1730069400000|2024-10-27 22:50:00|13230.9|13227.2|13230.6|13227.8|13232|13227.8|13230.6|13226.1|51
1730069700000|2024-10-27 22:55:00|13231.7|13226.6|13231.3|13226.4|13231.7|13227.8|13230.1|13226.1|66
1730070000000|2024-10-27 23:00:00|13231.1|13226.5|13229.1|13226.3|13231.1|13227.6|13229.1|13226.3|70
1730070300000|2024-10-27 23:05:00|13229.2|13226.4|13229.3|13226.5|13229.4|13226.6|13228.9|13226.1|46
1730070600000|2024-10-27 23:10:00|13229.1|13226.3|13231|13228.2|13231|13228.2|13229.1|13226.3|88
1730070900000|2024-10-27 23:15:00|13230.9|13228.1|13230.1|13227.3|13231.1|13228.3|13230.1|13227.3|73
1730071200000|2024-10-27 23:20:00|13230.2|13227.4|13230.9|13228.1|13232|13229.2|13230.2|13227.4|71
1730071500000|2024-10-27 23:25:00|13230.8|13228|13229.1|13226.3|13231|13228.2|13229.1|13226.3|78
1730071800000|2024-10-27 23:30:00|13229|13226.2|13227.8|13225|13229.1|13226.3|13227.7|13224.9|50
1730072100000|2024-10-27 23:35:00|13227.9|13225.1|13229.4|13226.6|13229.6|13226.8|13227.7|13224.9|53
1730072400000|2024-10-27 23:40:00|13229.5|13226.7|13232.3|13229.5|13232.3|13229.5|13229.5|13226.7|44
1730072700000|2024-10-27 23:45:00|13232.4|13229.6|13234.1|13231.3|13234.1|13231.3|13232.2|13229.4|84
1730073000000|2024-10-27 23:50:00|13234.2|13231.4|13235.9|13233.1|13236.9|13234.1|13234.2|13231.4|89
1730073300000|2024-10-27 23:55:00|13235.8|13233|13235.2|13232.4|13235.9|13233.1|13234.8|13232|85
1730073600000|2024-10-28 00:00:00|13235.1|13232.3|13229.9|13227.1|13235.4|13232.6|13229.7|13226.9|181
1730073900000|2024-10-28 00:05:00|13229.8|13227|13233|13230.2|13233.6|13231|13229.7|13226.9|172
1730074200000|2024-10-28 00:10:00|13232.9|13230.1|13233.8|13231|13233.8|13231.7|13232.1|13230|152
1730074500000|2024-10-28 00:15:00|13233.7|13230.9|13233.4|13230.6|13234|13231.8|13232|13229.8|139
1730074800000|2024-10-28 00:20:00|13233.3|13230.5|13235.5|13232.7|13235.7|13232.9|13233.1|13230.4|112
1730075100000|2024-10-28 00:25:00|13235.6|13232.8|13237.7|13234.9|13238.3|13235.6|13235.1|13232.8|142
1730075400000|2024-10-28 00:30:00|13237.8|13235|13236|13233.2|13238|13235.6|13235.7|13232.9|133
1730075700000|2024-10-28 00:35:00|13235.9|13233.1|13237.6|13236|13238.4|13236.3|13235.4|13233.1|163
1730076000000|2024-10-28 00:40:00|13237.7|13236.1|13236.4|13234.8|13238.8|13236.9|13236.2|13234.6|277
1730076300000|2024-10-28 00:45:00|13236.3|13234.7|13235.3|13233.7|13237.7|13235.4|13233.6|13230.9|256
1730076600000|2024-10-28 00:50:00|13235.2|13233.6|13239.2|13236.4|13239.2|13236.8|13235.1|13233.5|364
1730076900000|2024-10-28 00:55:00|13239.1|13236.3|13240.9|13239.3|13241.2|13239.6|13238|13235.7|311
1730077200000|2024-10-28 01:00:00|13241.2|13239.6|13243|13241.4|13243.1|13241.5|13240.2|13238.5|349
1730077500000|2024-10-28 01:05:00|13242.8|13241.2|13238.5|13236.9|13244.1|13241.9|13238.3|13236.1|285
1730077800000|2024-10-28 01:10:00|13238.6|13237|13240|13238.4|13241|13238.8|13237|13235.4|310
1730078100000|2024-10-28 01:15:00|13239.9|13238.3|13239.9|13238.3|13240.3|13238.7|13238.4|13236.7|270
1730078400000|2024-10-28 01:20:00|13239.8|13238.2|13239.6|13238|13240.5|13238.9|13238.5|13236.3|253
1730078700000|2024-10-28 01:25:00|13239.7|13238.1|13242.6|13241|13243.1|13241.5|13239.7|13238.1|254
1730079000000|2024-10-28 01:30:00|13242.5|13240.9|13244.7|13243.1|13245.3|13243.3|13242.3|13239.9|328
1730079300000|2024-10-28 01:35:00|13244.6|13243|13245.5|13243.9|13246.5|13244.4|13244.4|13242.1|308
1730079600000|2024-10-28 01:40:00|13245.6|13244|13246.4|13244.8|13247.1|13245.2|13245|13243.4|291
1730079900000|2024-10-28 01:45:00|13246.5|13244.9|13247.5|13245.9|13248.2|13246.2|13246.2|13244.5|304
1730080200000|2024-10-28 01:50:00|13247.8|13246.2|13247.4|13245.8|13249.5|13247.2|13247.4|13245.3|310
1730080500000|2024-10-28 01:55:00|13247.5|13245.9|13247.5|13245.9|13248.2|13246.5|13246.1|13244.5|275
1730080800000|2024-10-28 02:00:00|13247.6|13246|13246.9|13244.1|13248.4|13246.8|13244.6|13242.2|325
1730081100000|2024-10-28 02:05:00|13247|13244.2|13245.9|13243.1|13249.1|13246.3|13245.4|13243.1|337
1730081400000|2024-10-28 02:10:00|13245.8|13243|13246|13243.2|13248.8|13246.2|13244.5|13242.4|328
1730081700000|2024-10-28 02:15:00|13245.9|13243.1|13244|13242.4|13247|13244.2|13243.5|13241.7|278
1730082000000|2024-10-28 02:20:00|13244.1|13242.5|13239.6|13238|13244.4|13242.5|13238.7|13236.4|282
1730082300000|2024-10-28 02:25:00|13239.2|13237.6|13239.1|13236.3|13240.7|13238.7|13237.5|13235.9|279
1730082600000|2024-10-28 02:30:00|13239|13236.2|13238.9|13237.3|13241.3|13238.5|13236.8|13235.1|303
1730082900000|2024-10-28 02:35:00|13238.8|13237.2|13240.4|13237.6|13241|13238.6|13238.2|13235.9|221
1730083200000|2024-10-28 02:40:00|13240.3|13237.5|13240.8|13238|13241.4|13239.2|13240.1|13237.5|221
1730083500000|2024-10-28 02:45:00|13240.7|13237.9|13241.7|13238.9|13241.9|13239.7|13238.6|13236.9|260
1730083800000|2024-10-28 02:50:00|13241.6|13238.8|13242|13239.2|13242.3|13240.4|13241.3|13238.7|201
1730084100000|2024-10-28 02:55:00|13243|13240.2|13242.8|13240|13244.4|13242.3|13242.7|13239.9|229
1730084400000|2024-10-28 03:00:00|13242.9|13240.1|13242|13239.2|13244.1|13242|13241.5|13239.2|238
1730084700000|2024-10-28 03:05:00|13242.1|13239.3|13243.1|13241.5|13243.8|13242.2|13241.9|13239.3|206
1730085000000|2024-10-28 03:10:00|13243.2|13241.6|13242.7|13241.1|13243.5|13241.9|13241.4|13239.8|207
1730085300000|2024-10-28 03:15:00|13242.9|13241.3|13244.8|13242|13244.9|13242.8|13242.4|13240.8|243
1730085600000|2024-10-28 03:20:00|13244.9|13242.1|13245.1|13242.3|13245.3|13242.5|13244.2|13241.4|207
1730085900000|2024-10-28 03:25:00|13245.2|13242.4|13245.4|13243.8|13245.6|13243.9|13243.1|13241|243
1730086200000|2024-10-28 03:30:00|13245.5|13243.9|13245.4|13243.8|13246.6|13245|13245.1|13243.5|203
1730086500000|2024-10-28 03:35:00|13245.3|13243.7|13246.5|13244.9|13247.1|13245.5|13245.1|13243.5|183
1730086800000|2024-10-28 03:40:00|13246.6|13245|13247.6|13246|13247.9|13246.3|13246.4|13244.8|137
1730087100000|2024-10-28 03:45:00|13247.5|13245.9|13246.8|13245.2|13248|13246.4|13246.8|13245.2|168
1730087400000|2024-10-28 03:50:00|13246.6|13245|13245.9|13243.1|13246.8|13245.2|13244.9|13243|178
1730087700000|2024-10-28 03:55:00|13245.8|13243|13246.1|13244.5|13246.2|13244.6|13244.5|13242.4|201
1730088000000|2024-10-28 04:00:00|13246.2|13244.6|13245.8|13244.2|13246.5|13244.9|13245.2|13243.6|171
1730088300000|2024-10-28 04:05:00|13245.4|13243.8|13244.5|13242.9|13246.2|13243.9|13244.3|13242.4|189
1730088600000|2024-10-28 04:10:00|13244.4|13242.8|13245|13243.4|13245.5|13243.9|13244.1|13242.5|161
1730088900000|2024-10-28 04:15:00|13245.1|13243.5|13246.3|13244.7|13246.9|13244.8|13244.9|13243.3|160
1730089200000|2024-10-28 04:20:00|13246.4|13244.8|13246.7|13245.1|13247.1|13245.5|13245.2|13243.6|151
1730089500000|2024-10-28 04:25:00|13246.6|13245|13247.5|13244.7|13248.3|13245.7|13246.3|13244.3|200
1730089800000|2024-10-28 04:30:00|13247.6|13244.8|13244.9|13243.3|13248.3|13245.5|13244.1|13242.5|193
1730090100000|2024-10-28 04:35:00|13244.8|13243.2|13247.7|13246.1|13248.3|13246.7|13244.6|13243|169
1730090400000|2024-10-28 04:40:00|13247.6|13246|13244.6|13243|13247.7|13246.1|13244.2|13242.6|188
1730090700000|2024-10-28 04:45:00|13244.5|13242.9|13243.9|13242.3|13244.6|13243|13243|13241.4|175
1730091000000|2024-10-28 04:50:00|13244|13242.4|13243.5|13241.9|13244.1|13242.5|13243|13241.4|228
1730091300000|2024-10-28 04:55:00|13243.9|13242.3|13245.3|13243.7|13245.3|13243.7|13243.8|13242.2|151
1730091600000|2024-10-28 05:00:00|13245.4|13243.8|13245.8|13244.2|13246.2|13244.6|13243.8|13242.2|214
1730091900000|2024-10-28 05:05:00|13245.7|13244.1|13246.5|13244.9|13247.1|13244.9|13244.3|13242.7|210
1730092200000|2024-10-28 05:10:00|13246.6|13245|13247.6|13246|13248.6|13247|13246.5|13244.9|201
1730092500000|2024-10-28 05:15:00|13247.5|13245.9|13248.9|13246.1|13249.2|13247.1|13247.5|13245.7|233
1730092800000|2024-10-28 05:20:00|13249|13246.2|13245.5|13242.7|13249|13246.2|13244.9|13242.1|177
1730093100000|2024-10-28 05:25:00|13245.4|13242.6|13246.7|13243.9|13247.1|13244.3|13245.4|13242.6|166
1730093400000|2024-10-28 05:30:00|13246.8|13244|13248.9|13246.1|13249.1|13246.3|13246.5|13244|163
1730093700000|2024-10-28 05:35:00|13249|13246.2|13248|13246.4|13249.1|13246.6|13246.7|13243.9|151
1730094000000|2024-10-28 05:40:00|13248.2|13246.6|13247.9|13246.3|13248.3|13246.7|13247|13245.4|162
1730094300000|2024-10-28 05:45:00|13248.2|13246.6|13248.5|13246.9|13248.6|13247|13248|13246.4|120
1730094600000|2024-10-28 05:50:00|13248.6|13247|13246.9|13245.3|13248.8|13247.2|13246.7|13244.6|143
1730094900000|2024-10-28 05:55:00|13246.8|13245.2|13248.3|13245.5|13248.7|13246.2|13245.1|13242.7|231
1730095200000|2024-10-28 06:00:00|13248.4|13245.6|13245.2|13242.4|13249.1|13246.9|13245|13242.2|227
1730095500000|2024-10-28 06:05:00|13245|13242.2|13242|13239.2|13245.1|13242.3|13240|13237.9|304
1730095800000|2024-10-28 06:10:00|13241.9|13239.1|13238.9|13236.1|13242.1|13239.8|13238|13235.2|206
1730096100000|2024-10-28 06:15:00|13238.8|13236|13237.5|13234.7|13241.1|13238.3|13237.1|13234.7|270
1730096400000|2024-10-28 06:20:00|13237.6|13234.8|13235.4|13232.6|13238.4|13235.8|13234.6|13232.6|255
1730096700000|2024-10-28 06:25:00|13235.3|13232.5|13238.6|13235.8|13239.2|13236.9|13234.9|13232.5|229
1730097000000|2024-10-28 06:30:00|13238.7|13235.9|13235.6|13232.8|13239.1|13237.1|13235|13232.8|226
1730097300000|2024-10-28 06:35:00|13235.5|13232.7|13236.1|13234.5|13237.1|13234.5|13234.7|13231.9|148
1730097600000|2024-10-28 06:40:00|13236.2|13234.6|13235.7|13234.1|13237.3|13235.1|13235.1|13233.1|164
1730097900000|2024-10-28 06:45:00|13235.6|13234|13234.1|13231.3|13235.7|13234.1|13232.6|13230.6|212
1730098200000|2024-10-28 06:50:00|13234.6|13231.8|13237.1|13234.3|13237.1|13234.3|13233.9|13231.5|234
1730098500000|2024-10-28 06:55:00|13237|13234.2|13237.4|13234.6|13238.4|13235.8|13236.8|13234|225
1730098800000|2024-10-28 07:00:00|13237.6|13234.8|13238.1|13235.3|13238.2|13235.4|13236.8|13234|209
1730099100000|2024-10-28 07:05:00|13238|13235.2|13237.6|13234.8|13238.5|13235.7|13237.1|13234.3|148
1730099400000|2024-10-28 07:10:00|13237.5|13234.7|13235.9|13234.3|13238.1|13235.3|13235.3|13232.7|151
1730099700000|2024-10-28 07:15:00|13235.8|13234.2|13234.2|13232.6|13236.7|13234.3|13234|13232.1|185
1730100000000|2024-10-28 07:20:00|13234.3|13232.7|13235.4|13233.8|13236|13234.1|13234.1|13232|203
1730100300000|2024-10-28 07:25:00|13235.3|13233.7|13234.1|13232.5|13237.1|13234.6|13233.8|13232.2|179
1730100600000|2024-10-28 07:30:00|13234|13232.4|13236.6|13233.8|13237|13234.5|13233.4|13231.3|217
1730100900000|2024-10-28 07:35:00|13236|13234.4|13233.1|13230.3|13236.1|13234.4|13233|13230.2|173
1730101200000|2024-10-28 07:40:00|13233|13230.2|13233.9|13231.1|13234|13231.4|13231|13229.1|180
1730101500000|2024-10-28 07:45:00|13234.1|13231.3|13235.3|13232.5|13235.8|13233.5|13233.5|13231.2|171
1730101800000|2024-10-28 07:50:00|13235.4|13232.6|13233.6|13230.8|13235.4|13232.6|13232.5|13230.2|217
1730102100000|2024-10-28 07:55:00|13233.5|13230.7|13234.7|13233.1|13235|13233.4|13232.9|13230.6|263
1730102400000|2024-10-28 08:00:00|13234.8|13233.2|13238|13235.2|13238|13235.2|13234.8|13232.9|308
1730102700000|2024-10-28 08:05:00|13237.9|13235.1|13236|13233.2|13238.2|13235.8|13234.3|13231.5|253
1730103000000|2024-10-28 08:10:00|13236.1|13233.3|13231.3|13228.5|13236.7|13233.9|13231.2|13228.4|262
1730103300000|2024-10-28 08:15:00|13231.2|13228.4|13228.6|13225.8|13232.1|13229.3|13228.5|13225.7|221
1730103600000|2024-10-28 08:20:00|13228.5|13225.7|13230.8|13228|13230.8|13228|13227.5|13224.7|250
1730103900000|2024-10-28 08:25:00|13230.9|13228.1|13227.9|13226.3|13231|13228.2|13227.7|13225.4|246
1730104200000|2024-10-28 08:30:00|13227.8|13226.2|13231|13228.2|13231.2|13228.9|13227.7|13225.1|184
1730104500000|2024-10-28 08:35:00|13231.1|13228.3|13230.5|13227.7|13231.6|13229.8|13229.2|13227.4|187
1730104800000|2024-10-28 08:40:00|13230.4|13227.6|13229.6|13228|13230.9|13229.2|13228.8|13227|232
1730105100000|2024-10-28 08:45:00|13229.7|13228.1|13229.2|13227.6|13230.1|13228.5|13229|13227.4|201
1730105400000|2024-10-28 08:50:00|13229.3|13227.7|13226.7|13225.1|13229.5|13227.9|13226.1|13224.5|233
1730105700000|2024-10-28 08:55:00|13226.6|13225|13224.2|13222.6|13226.6|13225|13223.6|13221.4|287
1730106000000|2024-10-28 09:00:00|13224.1|13222.5|13224.2|13221.4|13224.4|13222.8|13221.7|13220.1|257
1730106300000|2024-10-28 09:05:00|13224.3|13221.5|13223.2|13221.6|13225.2|13222.9|13222.9|13221.2|207
1730106600000|2024-10-28 09:10:00|13223.3|13221.7|13224.8|13223.2|13225.9|13223.2|13223|13220.4|201
1730106900000|2024-10-28 09:15:00|13224.9|13223.3|13226.8|13224|13227.1|13224.8|13224.7|13222.7|198
1730107200000|2024-10-28 09:20:00|13226.7|13223.9|13227.1|13224.3|13227.5|13225.4|13226.3|13223.5|215
1730107500000|2024-10-28 09:25:00|13227|13224.2|13226.2|13224.6|13227.2|13225|13225.7|13224|202
1730107800000|2024-10-28 09:30:00|13226.3|13224.7|13225.8|13223|13227.3|13224.9|13223.8|13221.6|211
1730108100000|2024-10-28 09:35:00|13225.7|13222.9|13226.5|13224.9|13227.2|13224.9|13225.5|13222.7|205
1730108400000|2024-10-28 09:40:00|13226.4|13224.8|13225.8|13224.2|13227.5|13225.9|13225.6|13224|145
1730108700000|2024-10-28 09:45:00|13225.7|13224.1|13226.7|13223.9|13227.2|13224.5|13225.1|13222.7|149
1730109000000|2024-10-28 09:50:00|13226.6|13223.8|13224.3|13222.7|13228.2|13226|13224.3|13222.7|228
1730109300000|2024-10-28 09:55:00|13224.2|13222.6|13224.5|13221.7|13224.9|13222.9|13223.7|13221.7|265
1730109600000|2024-10-28 10:00:00|13224.4|13221.6|13222|13219.2|13224.5|13221.7|13221.9|13219.1|245
1730109900000|2024-10-28 10:05:00|13222.1|13219.3|13221.3|13218.5|13222.1|13219.6|13220.2|13217.6|165
1730110200000|2024-10-28 10:10:00|13221.2|13218.4|13218|13216.4|13221.4|13219.1|13217.8|13216.2|204
1730110500000|2024-10-28 10:15:00|13217.9|13216.3|13220.2|13217.4|13221.2|13218.4|13216.9|13215.1|241
1730110800000|2024-10-28 10:20:00|13219.9|13217.1|13221.3|13219.7|13222.1|13220|13219.1|13216.6|232
1730111100000|2024-10-28 10:25:00|13221.4|13219.8|13221.9|13219.1|13222|13220.1|13220.7|13218|166
1730111400000|2024-10-28 10:30:00|13221.8|13219|13220.9|13219.3|13222|13219.6|13219.7|13217.8|171
1730111700000|2024-10-28 10:35:00|13220.8|13219.2|13219.4|13216.6|13220.8|13219.2|13218|13215.8|245
1730112000000|2024-10-28 10:40:00|13219.3|13216.5|13219.2|13216.4|13220.3|13217.5|13217.9|13215.4|254
1730112300000|2024-10-28 10:45:00|13219.1|13216.3|13221.5|13218.7|13221.7|13219.6|13217.7|13215|195
1730112600000|2024-10-28 10:50:00|13221.6|13218.8|13221|13218.2|13221.9|13219.1|13219.7|13217|178
1730112900000|2024-10-28 10:55:00|13221.2|13218.4|13221.2|13219.6|13222|13219.7|13219.1|13216.9|205
1730113200000|2024-10-28 11:00:00|13221.3|13219.7|13219.5|13216.7|13221.6|13219.8|13219|13216.5|156
1730113500000|2024-10-28 11:05:00|13219.6|13216.8|13219.4|13216.6|13220.4|13218.2|13218.5|13216.5|150
1730113800000|2024-10-28 11:10:00|13219.6|13216.8|13221.1|13219.5|13221.1|13219.5|13219|13216.8|133
1730114100000|2024-10-28 11:15:00|13221.4|13219.8|13221.1|13219.5|13221.6|13220|13220.3|13218.7|158
1730114400000|2024-10-28 11:20:00|13221|13219.4|13221.8|13219|13222|13219.4|13220.4|13217.6|152
1730114700000|2024-10-28 11:25:00|13221.7|13218.9|13221.6|13218.8|13222|13219.9|13220.4|13217.9|164
1730115000000|2024-10-28 11:30:00|13221.7|13218.9|13219.9|13217.1|13221.7|13219|13219.1|13216.4|196
1730115300000|2024-10-28 11:35:00|13220|13217.2|13221.6|13218.8|13222.2|13219.6|13219.9|13217.1|162
1730115600000|2024-10-28 11:40:00|13221.7|13218.9|13220.8|13218|13221.7|13218.9|13220.2|13217.6|155
1730115900000|2024-10-28 11:45:00|13220.7|13217.9|13220.1|13217.3|13220.7|13217.9|13218.5|13216.5|128
1730116200000|2024-10-28 11:50:00|13219.6|13218|13219.9|13218.3|13220.6|13218.9|13219.3|13217.2|170
1730116500000|2024-10-28 11:55:00|13220|13218.4|13220.2|13218.6|13220.8|13218.9|13218.8|13216.6|197
1730116800000|2024-10-28 12:00:00|13220.3|13218.7|13219.7|13216.9|13222|13219.5|13219.4|13216.8|242
1730117100000|2024-10-28 12:05:00|13219.8|13217|13217.9|13215.1|13219.9|13217.1|13217|13214.6|257
1730117400000|2024-10-28 12:10:00|13218|13215.2|13215.2|13212.4|13218|13215.2|13214.8|13212.3|207
1730117700000|2024-10-28 12:15:00|13215.3|13212.5|13214.6|13211.8|13215.5|13212.7|13214.3|13211.5|224
1730118000000|2024-10-28 12:20:00|13214.7|13211.9|13216.3|13213.5|13216.6|13213.8|13214.7|13211.9|237
1730118300000|2024-10-28 12:25:00|13216.1|13213.3|13217.1|13214.3|13218|13215.2|13216|13213.2|238
1730118600000|2024-10-28 12:30:00|13217|13214.2|13216.7|13213.9|13217.1|13214.6|13213.7|13211.7|244
1730118900000|2024-10-28 12:35:00|13216.6|13213.8|13220.6|13217.8|13220.6|13218|13216.4|13213.7|262
1730119200000|2024-10-28 12:40:00|13220.5|13217.7|13218.9|13216.1|13221.3|13218.6|13217.8|13215.3|283
1730119500000|2024-10-28 12:45:00|13219|13216.2|13220.9|13218.1|13221.5|13219.4|13217.3|13215.3|261
1730119800000|2024-10-28 12:50:00|13220.8|13218|13222.7|13219.9|13223|13220.8|13220.1|13217.7|177
1730120100000|2024-10-28 12:55:00|13222.6|13219.8|13220.9|13219.3|13222.7|13220.4|13220.3|13218|174
1730120400000|2024-10-28 13:00:00|13221|13219.4|13221|13218.2|13222.6|13221|13220.8|13218.2|224
1730120700000|2024-10-28 13:05:00|13220.9|13218.1|13221.4|13219.8|13223|13220.5|13220.7|13217.9|212
1730121000000|2024-10-28 13:10:00|13221.5|13219.9|13220.6|13219|13222.6|13220.8|13220.6|13218.5|203
1730121300000|2024-10-28 13:15:00|13220.5|13218.9|13219.9|13218.3|13221.8|13220.2|13219.7|13218.1|224
1730121600000|2024-10-28 13:20:00|13219.8|13218.2|13221.5|13219.9|13222.2|13220.6|13219.8|13218.2|248
1730121900000|2024-10-28 13:25:00|13221.4|13219.8|13220.9|13219.3|13221.6|13220|13220.3|13218.7|200
1730122200000|2024-10-28 13:30:00|13221|13219.4|13220.8|13218|13221.5|13219.9|13219.6|13218|288
1730122500000|2024-10-28 13:35:00|13220.7|13217.9|13219.4|13216.6|13221.1|13218.6|13219.3|13216.5|251
1730122800000|2024-10-28 13:40:00|13219.3|13216.5|13218.9|13216.1|13220.8|13218.8|13218.5|13216|257
1730123100000|2024-10-28 13:45:00|13218.8|13216|13220.3|13217.5|13221.7|13219.2|13218.5|13215.7|295
1730123400000|2024-10-28 13:50:00|13220.2|13217.4|13218.3|13215.5|13221.1|13218.3|13217.2|13214.4|269
1730123700000|2024-10-28 13:55:00|13218.4|13215.6|13220|13217.2|13220.5|13217.7|13217.9|13215.1|248
1730124000000|2024-10-28 14:00:00|13219.8|13217|13224.1|13221.3|13224.3|13221.9|13219.2|13217|245
1730124300000|2024-10-28 14:05:00|13224.2|13221.4|13222.7|13221.1|13226|13223.9|13222.6|13221|255
1730124600000|2024-10-28 14:10:00|13222.5|13220.9|13222.2|13220.6|13222.8|13221.2|13220.4|13218.8|287
1730124900000|2024-10-28 14:15:00|13222.1|13220.5|13222.4|13219.6|13223.8|13221.9|13221.6|13219.6|209
1730125200000|2024-10-28 14:20:00|13222.5|13219.7|13220|13218.4|13222.7|13220.5|13219.8|13217.6|241
1730125500000|2024-10-28 14:25:00|13220.6|13217.8|13219.1|13216.3|13220.8|13218.7|13218.1|13215.7|217
1730125800000|2024-10-28 14:30:00|13219|13216.2|13218.3|13215.5|13221.2|13218.4|13218|13215.2|228
1730126100000|2024-10-28 14:35:00|13218.1|13215.3|13217.3|13215.7|13220.7|13218.2|13216.8|13214.5|270
1730126400000|2024-10-28 14:40:00|13217.1|13215.5|13219.6|13216.8|13221.1|13218.5|13216.9|13215.3|252
1730126700000|2024-10-28 14:45:00|13219.5|13216.7|13216.6|13213.8|13219.6|13216.9|13216.1|13213.8|215
1730127000000|2024-10-28 14:50:00|13216.5|13213.7|13214.3|13211.5|13216.5|13214.1|13211.6|13209.4|204
1730127300000|2024-10-28 14:55:00|13214.2|13211.4|13214.9|13213.3|13216.2|13214|13213.6|13211.4|248
1730127600000|2024-10-28 15:00:00|13215|13213.4|13217.7|13214.9|13219.6|13217.1|13214.7|13213.1|302
1730127900000|2024-10-28 15:05:00|13217.6|13214.8|13217.8|13215|13218.3|13215.8|13215.7|13213.6|253
1730128200000|2024-10-28 15:10:00|13217.7|13214.9|13217.6|13214.8|13218.3|13215.6|13215.4|13213.5|245
1730128500000|2024-10-28 15:15:00|13217.7|13214.9|13219.8|13218.2|13220|13218.4|13217.1|13214.5|200
1730128800000|2024-10-28 15:20:00|13220|13218.4|13220|13217.2|13220.9|13219|13219.1|13216.9|179
1730129100000|2024-10-28 15:25:00|13219.9|13217.1|13220.7|13217.9|13221|13218.2|13219.3|13216.5|266
1730129400000|2024-10-28 15:30:00|13220.8|13218|13221.8|13220.2|13224.9|13222.1|13220|13217.2|297
1730129700000|2024-10-28 15:35:00|13221.7|13220.1|13223.2|13221.6|13223.5|13221.9|13220.9|13219.2|280
1730130000000|2024-10-28 15:40:00|13223.3|13221.7|13224|13221.2|13225.3|13222.5|13223.2|13220.8|299
1730130300000|2024-10-28 15:45:00|13223.9|13221.1|13226.4|13223.6|13227|13224.2|13223.8|13221|244
1730130600000|2024-10-28 15:50:00|13226.3|13223.5|13227.9|13225.1|13228|13225.7|13225.7|13223.2|289
1730130900000|2024-10-28 15:55:00|13228|13225.2|13228.5|13226.9|13229.3|13227|13227.5|13224.7|262
1730131200000|2024-10-28 16:00:00|13229.1|13226.3|13226.3|13223.5|13229.9|13227.3|13226|13223.2|289
1730131500000|2024-10-28 16:05:00|13226|13223.2|13226.7|13223.9|13228.2|13225.4|13225.4|13222.6|208
1730131800000|2024-10-28 16:10:00|13226.6|13223.8|13226.1|13223.3|13226.9|13224.1|13224.6|13221.8|222
1730132100000|2024-10-28 16:15:00|13226.2|13223.4|13224.2|13221.4|13226.8|13224|13223|13220.5|219
1730132400000|2024-10-28 16:20:00|13224.3|13221.5|13225|13222.2|13225.3|13222.5|13223.4|13220.6|198
1730132700000|2024-10-28 16:25:00|13224.9|13222.1|13227.3|13224.5|13227.5|13224.7|13224.6|13221.8|184
1730133000000|2024-10-28 16:30:00|13227.2|13224.4|13227.8|13225|13228.4|13225.6|13226.7|13223.9|197
1730133300000|2024-10-28 16:35:00|13227.7|13224.9|13227.1|13225.5|13228.7|13226.3|13227.1|13224.9|175
1730133600000|2024-10-28 16:40:00|13227|13225.4|13227.4|13224.6|13228.4|13226.1|13226.9|13224.2|165
1730133900000|2024-10-28 16:45:00|13227.5|13224.7|13228.3|13225.5|13229.3|13226.6|13226.6|13224.2|225
1730134200000|2024-10-28 16:50:00|13228.1|13225.3|13228.7|13225.9|13229.1|13226.8|13227.8|13225.3|198
1730134500000|2024-10-28 16:55:00|13228.8|13226|13229|13226.2|13229.4|13226.9|13228|13225.6|186
1730134800000|2024-10-28 17:00:00|13229.1|13226.3|13228.9|13226.1|13230.1|13228|13227.8|13226|295
1730135100000|2024-10-28 17:05:00|13228.8|13226|13228.2|13225.4|13229|13226.6|13226.2|13224.1|243
1730135400000|2024-10-28 17:10:00|13228.1|13225.3|13229|13226.2|13230|13227.8|13227.4|13225.2|206
1730135700000|2024-10-28 17:15:00|13228.8|13226|13226.8|13225.2|13229.2|13226.9|13226.8|13224.6|180
1730136000000|2024-10-28 17:20:00|13226.7|13225.1|13226|13224.4|13227.6|13225.5|13225.9|13223.8|168
1730136300000|2024-10-28 17:25:00|13225.9|13224.3|13227.3|13224.5|13227.5|13225.1|13225.1|13223.1|216
1730136600000|2024-10-28 17:30:00|13227.2|13224.4|13227.5|13224.7|13227.9|13225.1|13226.8|13224|155
1730136900000|2024-10-28 17:35:00|13227.6|13224.8|13227.7|13224.9|13228.3|13226|13227|13224.2|120
1730137200000|2024-10-28 17:40:00|13227.8|13225|13228|13225.2|13228.4|13226.1|13227.2|13224.8|115
1730137500000|2024-10-28 17:45:00|13228.1|13225.3|13228.5|13226.9|13228.7|13227.1|13227.3|13224.5|107
1730137800000|2024-10-28 17:50:00|13228.4|13226.8|13227.8|13226.2|13228.5|13226.9|13226.7|13225.1|146
1730138100000|2024-10-28 17:55:00|13227.9|13226.3|13228.7|13225.9|13229.8|13227.7|13227.6|13224.8|176
1730138400000|2024-10-28 18:00:00|13228.8|13226|13230.1|13227.3|13230.3|13227.5|13228.8|13226|169
1730138700000|2024-10-28 18:05:00|13230.2|13227.4|13228.9|13227.3|13230.3|13228.4|13227.4|13225.8|185
1730139000000|2024-10-28 18:10:00|13228.8|13227.2|13229.8|13227|13230.3|13228.1|13228.8|13226.4|205
1730139300000|2024-10-28 18:15:00|13229.9|13227.1|13229.6|13228|13230.5|13228.2|13228.6|13226.5|207
1730139600000|2024-10-28 18:20:00|13229.5|13227.9|13230.4|13227.6|13230.9|13228.8|13229.4|13227.1|199
1730139900000|2024-10-28 18:25:00|13230.5|13227.7|13229.4|13226.6|13230.6|13227.8|13228.8|13226|162
1730140200000|2024-10-28 18:30:00|13229.3|13226.5|13229|13226.2|13229.3|13226.5|13228.2|13225.4|196
1730140500000|2024-10-28 18:35:00|13228.9|13226.1|13230.1|13227.3|13231.3|13228.5|13228.9|13226.1|148
1730140800000|2024-10-28 18:40:00|13230|13227.2|13229.7|13226.9|13230.8|13228|13228.1|13225.8|120
1730141100000|2024-10-28 18:45:00|13229.8|13227|13229.4|13226.6|13231.1|13228.3|13228.6|13225.8|124
1730141400000|2024-10-28 18:50:00|13229.3|13226.5|13228.7|13225.9|13229.3|13226.5|13227.7|13225.6|169
1730141700000|2024-10-28 18:55:00|13228.6|13225.8|13230.7|13227.9|13230.9|13228.1|13227.9|13225.8|186
1730142000000|2024-10-28 19:00:00|13230.8|13228|13230.9|13228.1|13231.2|13228.4|13229.4|13226.6|157
1730142300000|2024-10-28 19:05:00|13231|13228.2|13230.9|13228.1|13231.3|13228.5|13230.6|13227.8|147
1730142600000|2024-10-28 19:10:00|13231|13228.2|13229.4|13226.6|13231.2|13228.4|13229.3|13226.5|172
1730142900000|2024-10-28 19:15:00|13229.5|13226.7|13230.2|13227.4|13230.6|13227.8|13229.1|13226.3|116
1730143200000|2024-10-28 19:20:00|13230.3|13227.5|13229|13226.2|13230.4|13227.6|13229|13226.2|79
1730143500000|2024-10-28 19:25:00|13229.1|13226.3|13229.3|13226.5|13229.3|13226.5|13228|13225.2|144
1730143800000|2024-10-28 19:30:00|13229.2|13226.4|13227.9|13225.1|13229.2|13226.4|13227.9|13225.1|161
1730144100000|2024-10-28 19:35:00|13228|13225.2|13228.1|13225.3|13228.6|13225.8|13226.9|13224.1|128
1730144400000|2024-10-28 19:40:00|13228.2|13225.4|13228.7|13225.9|13229.3|13226.5|13227.6|13224.8|122
1730144700000|2024-10-28 19:45:00|13228.8|13226|13228.8|13226|13229.8|13227|13228.7|13225.9|111
1730145000000|2024-10-28 19:50:00|13229|13226.2|13229.5|13226.7|13229.7|13226.9|13228.7|13225.9|129
1730145300000|2024-10-28 19:55:00|13229.8|13227|13228|13225.2|13229.9|13227.1|13226.7|13223.9|210
1730145600000|2024-10-28 20:00:00|13227.9|13225.1|13227.8|13225|13228.3|13225.5|13226.5|13223.7|161
1730145900000|2024-10-28 20:05:00|13227.7|13224.9|13227.6|13224.8|13228.1|13225.3|13226.8|13224|96
1730146200000|2024-10-28 20:10:00|13228.1|13225.3|13228.1|13225.3|13228.3|13225.5|13228|13225.2|25
1730146500000|2024-10-28 20:15:00|13228.2|13225.4|13228.8|13226|13229.2|13226.4|13228.2|13225.4|77
1730146800000|2024-10-28 20:20:00|13228.9|13226.1|13228.6|13225.8|13229.2|13226.4|13228|13225.2|52
1730147100000|2024-10-28 20:25:00|13228.7|13225.9|13229.1|13226.3|13229.2|13226.4|13228.5|13225.7|97
1730147400000|2024-10-28 20:30:00|13229|13226.2|13229.6|13226.8|13230.3|13227.5|13228.5|13225.7|136
1730147700000|2024-10-28 20:35:00|13229.7|13226.9|13229.3|13226.5|13230|13227.2|13227.7|13224.9|191
1730148000000|2024-10-28 20:40:00|13229.4|13226.6|13228.6|13225.8|13230.6|13227.8|13228.4|13225.6|171
1730148300000|2024-10-28 20:45:00|13228.5|13225.7|13228.1|13225.3|13228.8|13226|13227.9|13224.6|161
1730148600000|2024-10-28 20:50:00|13228.4|13224.5|13228.6|13224.2|13229.3|13225.6|13228|13224.1|75
1730148900000|2024-10-28 20:55:00|13229|13224.1|13230.5|13221.8|13231.8|13224.8|13227.5|13221.8|201
1730149200000|2024-10-28 21:00:00|13230.4|13221.7|13223.1|13207.1|13233.2|13221.7|13223.1|13207.1|13
1730149500000|2024-10-28 21:05:00|13224.5|13208.5|13227.7|13211.7|13228|13212|13223.8|13207.8|48
1730149800000|2024-10-28 21:10:00|13229|13213|13227.8|13211.8|13229|13213|13226.6|13210.6|140
1730150100000|2024-10-28 21:15:00|13227.6|13211.6|13228.1|13212.1|13228.5|13212.5|13226.9|13210.9|90
1730150400000|2024-10-28 21:20:00|13228.3|13212.3|13228.3|13212.3|13228.3|13212.3|13227.2|13211.2|30
1730150700000|2024-10-28 21:25:00|13227|13211|13224.8|13208.8|13228.9|13212.9|13224.6|13208.6|132
1730151000000|2024-10-28 21:30:00|13224.9|13208.9|13226|13210|13229.2|13213.2|13224.5|13208.5|211
1730151300000|2024-10-28 21:35:00|13226.3|13210.3|13227.3|13211.3|13228.3|13212.3|13226|13210|163
1730151600000|2024-10-28 21:40:00|13228.1|13212.1|13227.7|13211.7|13228.3|13212.3|13227.2|13211.2|121
1730151900000|2024-10-28 21:45:00|13227.8|13211.8|13228.4|13212.4|13228.6|13212.6|13227.5|13211.5|100
1730152200000|2024-10-28 21:50:00|13228.5|13212.5|13229|13213|13229.2|13213.2|13227.5|13211.5|88
1730152500000|2024-10-28 21:55:00|13228.8|13212.8|13229.4|13213.4|13229.6|13213.6|13228.8|13212.8|41
1730152800000|2024-10-28 22:00:00|13229|13213|13230.3|13215.9|13235.3|13219.3|13228.8|13212.8|128
1730153100000|2024-10-28 22:05:00|13230.4|13215.8|13229.4|13218|13231.1|13218|13229.1|13214.8|210
1730153400000|2024-10-28 22:10:00|13229.5|13217.9|13228.5|13219.5|13229.8|13219.5|13227.7|13217.4|108
1730153700000|2024-10-28 22:15:00|13228.4|13219.6|13228.4|13221.5|13229.5|13222.2|13227.8|13218.7|132
1730154000000|2024-10-28 22:20:00|13228.3|13221.6|13226.6|13222.3|13228.5|13223|13226.3|13221.6|110
1730154300000|2024-10-28 22:25:00|13226.5|13222.2|13228|13222.4|13228|13223|13226.2|13221.3|79
1730154600000|2024-10-28 22:30:00|13228.1|13222.7|13228.1|13223.6|13228.6|13223.7|13227.6|13222.6|89
1730154900000|2024-10-28 22:35:00|13228.2|13223.7|13228.9|13224|13229|13224.3|13228|13222.8|61
1730155200000|2024-10-28 22:40:00|13228.8|13224.1|13230|13225.1|13230.8|13225.8|13228.4|13223.8|101
1730155500000|2024-10-28 22:45:00|13229.9|13225.3|13229.8|13225.1|13230.1|13226.2|13229|13225|46
1730155800000|2024-10-28 22:50:00|13229.7|13225|13228.9|13226.1|13229.9|13226.3|13228.9|13225|58
1730156100000|2024-10-28 22:55:00|13228.8|13226|13229.2|13225.3|13230|13226.5|13228.8|13225.2|84
1730156400000|2024-10-28 23:00:00|13229.1|13225.4|13227.7|13224.9|13229.1|13225.9|13227.4|13224|141
1730156700000|2024-10-28 23:05:00|13227.8|13225|13227.9|13224.2|13228.1|13225.3|13227.1|13224.2|59
1730157000000|2024-10-28 23:10:00|13227.8|13224|13228.8|13226|13228.9|13226.1|13227.6|13224|37
1730157300000|2024-10-28 23:15:00|13228.6|13225.8|13228.8|13226|13228.9|13226.1|13228.6|13225.8|25
1730157600000|2024-10-28 23:20:00|13228.9|13226.1|13227.9|13225.1|13228.9|13226.1|13227.9|13225.1|38
1730157900000|2024-10-28 23:25:00|13227.8|13225|13229.4|13226.6|13229.9|13227.1|13227.8|13225|54
1730158200000|2024-10-28 23:30:00|13229.5|13226.7|13230.9|13228.1|13231.2|13228.4|13229.5|13226.7|70
1730158500000|2024-10-28 23:35:00|13230.8|13228|13229.7|13226.9|13230.9|13228.1|13229.7|13226.9|81
1730158800000|2024-10-28 23:40:00|13229.8|13227|13229.6|13226.8|13229.8|13227|13229.1|13226.3|61
1730159100000|2024-10-28 23:45:00|13229.7|13226.9|13229.6|13226.8|13230.4|13227.6|13229.5|13226.7|70
1730159400000|2024-10-28 23:50:00|13229.7|13226.9|13228.1|13225.3|13229.7|13226.9|13228|13225.2|80
1730159700000|2024-10-28 23:55:00|13228|13225.2|13226.1|13223.3|13228|13225.2|13226|13223.2|108
1730160000000|2024-10-29 00:00:00|13226.2|13223.4|13224.9|13222.1|13227.2|13224.4|13224.5|13221.7|126
1730160300000|2024-10-29 00:05:00|13225|13222.2|13226.6|13223.8|13226.9|13224.1|13225|13222.2|102
1730160600000|2024-10-29 00:10:00|13226.7|13223.9|13227.7|13224.9|13227.9|13225.1|13226.7|13223.9|84
1730160900000|2024-10-29 00:15:00|13227.6|13224.8|13230.3|13227.5|13230.3|13227.5|13227.6|13224.8|70
1730161200000|2024-10-29 00:20:00|13230.2|13227.4|13232.3|13229.5|13232.3|13229.5|13230.2|13227.4|81
1730161500000|2024-10-29 00:25:00|13232.2|13229.4|13230.7|13227.9|13232.4|13229.6|13230.6|13227.8|81
1730161800000|2024-10-29 00:30:00|13230.8|13228|13232.1|13229.3|13232.1|13229.3|13230.3|13227.5|102
1730162100000|2024-10-29 00:35:00|13232.2|13229.4|13233|13230.2|13233.1|13230.3|13232.1|13229.3|59
1730162400000|2024-10-29 00:40:00|13232.9|13230.1|13230.8|13228|13233|13230.2|13230.5|13227.7|97
1730162700000|2024-10-29 00:45:00|13230.7|13227.9|13231.2|13228.4|13231.3|13228.5|13229.6|13226.8|287
1730163000000|2024-10-29 00:50:00|13231.4|13228.6|13231.7|13228.9|13231.7|13228.9|13226.7|13224.3|402
1730163300000|2024-10-29 00:55:00|13231.9|13229.1|13230.8|13228|13232.6|13229.8|13228.7|13225.9|328
1730163600000|2024-10-29 01:00:00|13230.9|13228.1|13228.8|13226|13231.7|13228.9|13228.4|13225.6|271
1730163900000|2024-10-29 01:05:00|13228.7|13225.9|13229.6|13226.8|13230.1|13228|13227.9|13225.1|240
1730164200000|2024-10-29 01:10:00|13229.7|13226.9|13230.7|13229.1|13231.2|13229.1|13229.5|13226.7|197
1730164500000|2024-10-29 01:15:00|13230.6|13229|13233|13230.2|13233.2|13231.2|13230.6|13228.3|251
1730164800000|2024-10-29 01:20:00|13233.1|13230.3|13233|13230.2|13233.3|13231.3|13231.5|13229.6|281
1730165100000|2024-10-29 01:25:00|13232.9|13230.1|13234.1|13231.3|13234.4|13232.2|13232.4|13230.1|264
1730165400000|2024-10-29 01:30:00|13234.2|13231.4|13233.9|13232.3|13235.2|13233.2|13233.4|13231.1|288
1730165700000|2024-10-29 01:35:00|13233.8|13232.2|13229.4|13226.6|13234.5|13232.5|13229.1|13226.3|274
1730166000000|2024-10-29 01:40:00|13229.3|13226.5|13229|13226.2|13229.9|13227.1|13225.9|13223.1|326
1730166300000|2024-10-29 01:45:00|13229.1|13226.3|13228.7|13227.1|13230.9|13228.8|13227.9|13225.1|335
1730166600000|2024-10-29 01:50:00|13228.6|13227|13228.9|13226.1|13229.1|13227.3|13227.6|13225.4|244
1730166900000|2024-10-29 01:55:00|13228.3|13226.7|13228.5|13225.7|13229.3|13227.2|13227.7|13225.4|245
1730167200000|2024-10-29 02:00:00|13228.4|13225.6|13228.4|13226.8|13229.1|13227|13228.1|13225.3|305
1730167500000|2024-10-29 02:05:00|13228.8|13227.2|13229|13227.4|13229.5|13227.6|13228.2|13226|238
1730167800000|2024-10-29 02:10:00|13229.1|13227.5|13230|13227.2|13231|13229.2|13229|13227.1|201
1730168100000|2024-10-29 02:15:00|13230.1|13227.3|13229.3|13227.7|13230.7|13228.6|13228.1|13226.5|253
1730168400000|2024-10-29 02:20:00|13229.2|13227.6|13229.1|13227.5|13229.6|13228|13228.2|13226.6|243
1730168700000|2024-10-29 02:25:00|13229.2|13227.6|13229.9|13227.1|13230.5|13228.9|13228|13226.4|299
1730169000000|2024-10-29 02:30:00|13230|13227.2|13229.6|13228|13230.5|13228.9|13229.1|13226.8|87
1730169300000|2024-10-29 02:35:00|13229.7|13228.1|13232.3|13229.5|13232.4|13230.1|13229.6|13228|221
1730169600000|2024-10-29 02:40:00|13232.4|13229.6|13232.4|13230.8|13232.8|13231.2|13231.6|13228.9|193
1730169900000|2024-10-29 02:45:00|13232.5|13230.9|13230.7|13229.1|13232.6|13231|13230.3|13228.7|138
1730170200000|2024-10-29 02:50:00|13230.6|13229|13231.8|13230.2|13233.1|13231.1|13230.6|13229|177
1730170500000|2024-10-29 02:55:00|13231.9|13230.3|13233.5|13231.9|13233.9|13232.3|13231.7|13229.6|228
1730170800000|2024-10-29 03:00:00|13233.4|13231.8|13233.1|13231.5|13233.9|13232.3|13233|13231.1|168
1730171100000|2024-10-29 03:05:00|13233|13231.4|13233.6|13232|13234.4|13232.3|13232.5|13230.8|178
1730171400000|2024-10-29 03:10:00|13234.3|13231.5|13234.8|13233.2|13234.9|13233.3|13233.4|13231.2|107
1730171700000|2024-10-29 03:15:00|13234.7|13233.1|13239|13236.2|13239.7|13237.2|13234.6|13233|248
1730172000000|2024-10-29 03:20:00|13239.1|13236.3|13240.8|13239.2|13240.8|13239.2|13238.3|13236.1|224
1730172300000|2024-10-29 03:25:00|13240.7|13239.1|13240.6|13239|13242.7|13240|13240.1|13237.3|205
1730172600000|2024-10-29 03:30:00|13240.7|13239.1|13242.4|13240.8|13242.6|13241|13240.7|13239.1|188
1730172900000|2024-10-29 03:35:00|13242.5|13240.9|13249.4|13247.8|13249.5|13247.9|13242.2|13240.6|300
1730173200000|2024-10-29 03:40:00|13249.5|13247.9|13249.7|13248.1|13252.2|13250|13249.5|13247.8|275
1730173500000|2024-10-29 03:45:00|13249.5|13247.9|13249.6|13248|13250.7|13249.1|13248.9|13247.3|210
1730173800000|2024-10-29 03:50:00|13249.5|13247.9|13248.2|13246.6|13249.5|13247.9|13248|13246.4|163
1730174100000|2024-10-29 03:55:00|13248|13246.4|13250.2|13248.6|13251.3|13249|13247.1|13245.5|213
1730174400000|2024-10-29 04:00:00|13250.3|13248.7|13250.2|13248.6|13251|13249.4|13249.9|13247.6|192
1730174700000|2024-10-29 04:05:00|13250.1|13248.5|13250.3|13248.7|13250.4|13248.8|13248.1|13246.5|206
1730175000000|2024-10-29 04:10:00|13250.4|13248.8|13248.1|13246.5|13250.5|13248.9|13247.6|13246|211
1730175300000|2024-10-29 04:15:00|13248|13246.4|13250.1|13248.5|13250.2|13248.5|13247.3|13244.9|258
1730175600000|2024-10-29 04:20:00|13250|13248.4|13249|13247.4|13250.5|13248.9|13248.2|13246.1|154
1730175900000|2024-10-29 04:25:00|13248.9|13247.3|13248.5|13246.9|13249.4|13247.3|13247.7|13245.4|159
1730176200000|2024-10-29 04:30:00|13248.4|13246.8|13248.8|13247.2|13248.9|13247.3|13247.8|13246.2|159
1730176500000|2024-10-29 04:35:00|13248.4|13246.8|13248.5|13246.9|13249.2|13247.6|13248|13246.4|185
1730176800000|2024-10-29 04:40:00|13248.4|13246.8|13250|13248.4|13251.1|13249|13248.4|13246.8|142
1730177100000|2024-10-29 04:45:00|13249.9|13248.3|13250.2|13248.6|13250.4|13248.8|13249.1|13247.5|194
1730177400000|2024-10-29 04:50:00|13250.3|13248.7|13248|13246.4|13251.4|13249.1|13247.9|13246|186
1730177700000|2024-10-29 04:55:00|13247.9|13246.3|13246|13244.4|13247.9|13246.3|13245.7|13242.9|192
1730178000000|2024-10-29 05:00:00|13246.4|13243.6|13245.7|13244.1|13246.4|13244.4|13245|13242.8|213
1730178300000|2024-10-29 05:05:00|13245.6|13244|13246.6|13245|13247.8|13246.2|13245.6|13244|228
1730178600000|2024-10-29 05:10:00|13246.5|13244.9|13247|13245.4|13247.2|13245.6|13246|13244.4|245
1730178900000|2024-10-29 05:15:00|13247.1|13245.5|13245.4|13243.8|13247.1|13245.5|13245.3|13243.7|268
1730179200000|2024-10-29 05:20:00|13245.5|13243.9|13245.7|13244.1|13246.2|13244.6|13245.2|13243.6|180
1730179500000|2024-10-29 05:25:00|13245.8|13244.2|13245.5|13242.7|13246.2|13244.6|13244.1|13242.5|199
1730179800000|2024-10-29 05:30:00|13245.3|13242.5|13242.8|13240|13245.3|13242.7|13242|13239.2|231
1730180100000|2024-10-29 05:35:00|13242.6|13239.8|13243.2|13240.4|13243.2|13240.4|13241.4|13238.6|232
1730180400000|2024-10-29 05:40:00|13243.6|13240.8|13246.5|13243.7|13246.7|13243.9|13243.6|13240.8|216
1730180700000|2024-10-29 05:45:00|13246.6|13243.8|13246|13243.2|13247.2|13244.4|13244.4|13241.8|203
1730181000000|2024-10-29 05:50:00|13246.1|13243.3|13247.9|13245.1|13249.1|13246.3|13245.9|13243.1|263
1730181300000|2024-10-29 05:55:00|13248|13245.2|13245.2|13242.4|13248.1|13245.3|13244.6|13242.4|271
1730181600000|2024-10-29 06:00:00|13245.3|13242.5|13245|13242.2|13246.4|13243.6|13243.7|13241.1|238
1730181900000|2024-10-29 06:05:00|13244.8|13242|13245.2|13243.6|13246.4|13244.4|13244.4|13241.8|292
1730182200000|2024-10-29 06:10:00|13245.3|13243.7|13246.1|13244.5|13246.2|13244.6|13244.8|13243.2|196
1730182500000|2024-10-29 06:15:00|13246.2|13244.6|13245.3|13243.7|13247.2|13245.2|13244.9|13243.1|242
1730182800000|2024-10-29 06:20:00|13245.2|13243.6|13246.5|13244.9|13246.7|13245.1|13244.3|13242.4|192
1730183100000|2024-10-29 06:25:00|13246.4|13244.8|13245.6|13244|13248.1|13246|13245.5|13243.9|200
1730183400000|2024-10-29 06:30:00|13245.7|13244.1|13244.8|13243.2|13246.1|13244.1|13243.5|13241.6|202
1730183700000|2024-10-29 06:35:00|13244.7|13243.1|13246.8|13245.2|13247|13245.4|13244.1|13242.5|221
1730184000000|2024-10-29 06:40:00|13246.9|13245.3|13247.7|13246.1|13248.5|13246.9|13246.7|13245.1|189
1730184300000|2024-10-29 06:45:00|13247.8|13246.2|13245.3|13243.7|13247.8|13246.2|13244.5|13242.9|175
1730184600000|2024-10-29 06:50:00|13245.2|13243.6|13246.7|13245.1|13247.3|13245.7|13244.1|13242.5|193
1730184900000|2024-10-29 06:55:00|13246.6|13245|13247.7|13244.9|13247.9|13245.1|13246.4|13244.2|236
1730185200000|2024-10-29 07:00:00|13247.9|13245.1|13247.8|13246.2|13249.2|13247|13247.4|13244.6|229
1730185500000|2024-10-29 07:05:00|13247.9|13246.3|13248.8|13247.2|13248.9|13247.3|13247.8|13246.2|182
1730185800000|2024-10-29 07:10:00|13248.9|13247.3|13248.1|13246.5|13250.2|13248.6|13248.1|13246.5|175
1730186100000|2024-10-29 07:15:00|13248|13246.4|13246.1|13244.5|13248.1|13246.5|13245.1|13243.5|167
1730186400000|2024-10-29 07:20:00|13246.2|13244.6|13249.4|13247.8|13249.4|13247.8|13246|13244.4|256
1730186700000|2024-10-29 07:25:00|13249.3|13247.7|13243.8|13241|13250.1|13248.5|13243.6|13240.8|291
1730187000000|2024-10-29 07:30:00|13243.7|13240.9|13245.8|13243|13246.6|13243.8|13243.1|13240.3|216
1730187300000|2024-10-29 07:35:00|13245.9|13243.1|13246.7|13243.9|13246.7|13244.5|13242.8|13240|270
1730187600000|2024-10-29 07:40:00|13246.6|13243.8|13246.2|13243.4|13248.1|13245.3|13245.5|13243.2|229
1730187900000|2024-10-29 07:45:00|13246.1|13243.3|13245.2|13242.4|13246.3|13244|13243.9|13241.1|188
1730188200000|2024-10-29 07:50:00|13245.3|13242.5|13243.6|13240.8|13246.1|13244.2|13243.1|13240.3|207
1730188500000|2024-10-29 07:55:00|13244|13241.2|13248.9|13246.1|13249|13246.8|13244|13241.2|249
1730188800000|2024-10-29 08:00:00|13249|13246.2|13247.9|13246.3|13250.2|13247.4|13247.9|13245.8|294
1730189100000|2024-10-29 08:05:00|13248|13246.4|13245.9|13244.3|13248.6|13247|13245.8|13244.2|201
1730189400000|2024-10-29 08:10:00|13246|13244.4|13244.7|13243.1|13247|13244.6|13244.6|13242.9|186
1730189700000|2024-10-29 08:15:00|13244.6|13243|13245.9|13244.3|13246.5|13244.9|13244.5|13242.5|202
1730190000000|2024-10-29 08:20:00|13246|13244.4|13246|13244.4|13248.6|13247|13245.7|13244.1|255
1730190300000|2024-10-29 08:25:00|13245.9|13244.3|13242.6|13241|13246.2|13244.6|13242.6|13241|205
1730190600000|2024-10-29 08:30:00|13242.3|13240.7|13241.6|13240|13245.2|13242.7|13240.6|13238.4|436
1730190900000|2024-10-29 08:35:00|13241.7|13240.1|13237.4|13235.8|13241.8|13240.2|13237.2|13235.6|346
1730191200000|2024-10-29 08:40:00|13237.3|13235.7|13239.9|13238.3|13241.1|13239.5|13236.3|13234.1|282
1730191500000|2024-10-29 08:45:00|13240|13238.4|13237.2|13235.6|13240.9|13238.9|13237.2|13235.6|201
1730191800000|2024-10-29 08:50:00|13237.1|13235.5|13239.5|13237.9|13239.6|13238|13236.8|13234.8|206
1730192100000|2024-10-29 08:55:00|13239.7|13238.1|13240.4|13237.6|13242.1|13239.8|13239.6|13237.4|214
1730192400000|2024-10-29 09:00:00|13240.5|13237.7|13241.1|13239.5|13241.4|13239.6|13239.4|13236.8|248
1730192700000|2024-10-29 09:05:00|13241.2|13239.6|13241.4|13238.6|13241.4|13239.8|13240.4|13238.4|186
1730193000000|2024-10-29 09:10:00|13241.3|13238.5|13242.2|13239.4|13242.3|13239.8|13241|13238.5|135
1730193300000|2024-10-29 09:15:00|13242.5|13240.9|13242.1|13239.3|13244|13241.7|13240.1|13238|217
1730193600000|2024-10-29 09:20:00|13242.2|13239.4|13241.1|13238.3|13243.1|13240.9|13240.5|13237.9|174
1730193900000|2024-10-29 09:25:00|13241|13238.2|13239.9|13237.1|13241.1|13238.7|13238.8|13236.7|160
1730194200000|2024-10-29 09:30:00|13240|13237.2|13241.5|13238.7|13243.8|13241.5|13239|13237.1|205
1730194500000|2024-10-29 09:35:00|13241.4|13238.6|13240.5|13238.9|13242.7|13240.6|13240|13238|172
1730194800000|2024-10-29 09:40:00|13240.4|13238.8|13243.7|13240.9|13243.8|13241.6|13240.3|13238.7|202
1730195100000|2024-10-29 09:45:00|13243.8|13241|13243.9|13242.3|13244.3|13242.6|13242.4|13240|220
1730195400000|2024-10-29 09:50:00|13244|13242.4|13244.4|13242.8|13245.4|13243.8|13243.8|13242.2|158
1730195700000|2024-10-29 09:55:00|13244.5|13242.9|13243.6|13242|13244.6|13243|13243.3|13241.7|179
1730196000000|2024-10-29 10:00:00|13243.7|13242.1|13243.1|13241.5|13244|13242.2|13242.3|13240.7|200
1730196300000|2024-10-29 10:05:00|13243|13241.4|13244.3|13242.7|13244.5|13242.9|13242.9|13241.3|236
1730196600000|2024-10-29 10:10:00|13244.4|13242.8|13245.2|13243.6|13245.2|13243.6|13243|13241.4|190
1730196900000|2024-10-29 10:15:00|13245|13243.4|13243.9|13242.3|13245.5|13243.9|13243.6|13242|197
1730197200000|2024-10-29 10:20:00|13244|13242.4|13245.4|13243.8|13246.2|13244.2|13244|13242|314
1730197500000|2024-10-29 10:25:00|13245.3|13243.7|13246.7|13245.1|13247.4|13245.8|13245.3|13243.1|156
1730197800000|2024-10-29 10:30:00|13246.8|13245.2|13247|13244.2|13247.2|13245.2|13244.8|13242.8|203
1730198100000|2024-10-29 10:35:00|13246.9|13244.1|13248.1|13245.3|13248.1|13245.3|13246|13243.2|212
1730198400000|2024-10-29 10:40:00|13248|13245.2|13245.5|13242.7|13248.3|13245.5|13244.6|13242.3|211
1730198700000|2024-10-29 10:45:00|13245.6|13242.8|13243.9|13242.3|13246.1|13244|13243.6|13242|157
1730199000000|2024-10-29 10:50:00|13243.8|13242.2|13243.3|13241.7|13245|13243.4|13243.2|13241.6|183
1730199300000|2024-10-29 10:55:00|13243.4|13241.8|13244.1|13242.5|13244.7|13243.1|13242.7|13241.1|192
1730199600000|2024-10-29 11:00:00|13244|13242.4|13244.2|13242.6|13245.5|13243.9|13242.8|13241.2|269
1730199900000|2024-10-29 11:05:00|13244.1|13242.5|13243.3|13241.7|13244.3|13242.7|13241.6|13240|236
1730200200000|2024-10-29 11:10:00|13243.4|13241.8|13246.4|13244.8|13246.6|13245|13243.4|13241.8|228
1730200500000|2024-10-29 11:15:00|13246.3|13244.7|13248.3|13246.7|13248.5|13246.9|13246.3|13244.7|172
1730200800000|2024-10-29 11:20:00|13248.2|13246.6|13248.4|13246.8|13248.7|13247.1|13247.6|13246|166
1730201100000|2024-10-29 11:25:00|13248.5|13246.9|13248.7|13247.1|13249.5|13247.9|13248.1|13246.5|221
1730201400000|2024-10-29 11:30:00|13248.6|13247|13245.9|13244.3|13249|13247|13245.3|13243.2|193
1730201700000|2024-10-29 11:35:00|13245.7|13244.1|13247.5|13245.9|13248.5|13246.9|13245.3|13243.7|206
1730202000000|2024-10-29 11:40:00|13247.4|13245.8|13249.1|13247.5|13249.3|13247.7|13247.1|13245.5|174
1730202300000|2024-10-29 11:45:00|13249|13247.4|13250.6|13249|13250.7|13249.1|13248.9|13247.3|181
1730202600000|2024-10-29 11:50:00|13250.5|13248.9|13252.1|13250.5|13252.4|13250.8|13249.9|13248.3|212
1730202900000|2024-10-29 11:55:00|13252.2|13250.6|13254.5|13251.7|13254.5|13252.2|13251.7|13250.1|219
1730203200000|2024-10-29 12:00:00|13254.6|13251.8|13256.1|13254.5|13256.4|13254.8|13254.6|13251.8|254
1730203500000|2024-10-29 12:05:00|13256.2|13254.6|13256.3|13254.7|13256.6|13255|13255.6|13254|194
1730203800000|2024-10-29 12:10:00|13256.1|13254.5|13256.3|13254.7|13256.7|13255.1|13255.7|13254.1|172
1730204100000|2024-10-29 12:15:00|13255.9|13254.3|13256.3|13254.7|13256.4|13254.8|13254.2|13251.9|199
1730204400000|2024-10-29 12:20:00|13256.4|13254.8|13257.9|13256.3|13258.3|13256.7|13255.8|13254.2|236
1730204700000|2024-10-29 12:25:00|13258|13256.4|13260|13257.2|13260.4|13257.7|13257.9|13256|285
1730205000000|2024-10-29 12:30:00|13260.1|13257.3|13263|13260.2|13263.2|13261.2|13260|13257.2|222
1730205300000|2024-10-29 12:35:00|13263.1|13260.3|13262|13260.4|13263.3|13261|13260.8|13258.7|322
1730205600000|2024-10-29 12:40:00|13262.1|13260.5|13262|13259.2|13262.9|13260.6|13260.6|13258.7|274
1730205900000|2024-10-29 12:45:00|13262.1|13259.3|13263.3|13260.5|13264.3|13262.1|13261.5|13258.7|276
1730206200000|2024-10-29 12:50:00|13263.4|13260.6|13260.9|13258.1|13263.4|13261.1|13259.4|13257.1|271
1730206500000|2024-10-29 12:55:00|13260.8|13258|13261.7|13258.9|13261.9|13259.7|13259.6|13258|220
1730206800000|2024-10-29 13:00:00|13261.6|13258.8|13262.8|13261.2|13263.6|13261.5|13260.6|13258.7|276
1730207100000|2024-10-29 13:05:00|13262.9|13261.3|13261.4|13259.8|13263.8|13262.2|13260.8|13259.2|333
1730207400000|2024-10-29 13:10:00|13261.5|13259.9|13262.5|13260.9|13263.3|13261.7|13261|13259.4|257
1730207700000|2024-10-29 13:15:00|13262.6|13261|13259.4|13257.8|13263|13261.4|13259|13257.4|293
1730208000000|2024-10-29 13:20:00|13259.3|13257.7|13259.9|13258.3|13263.1|13261|13258.8|13257.2|330
1730208300000|2024-10-29 13:25:00|13259.8|13258.2|13261.5|13258.7|13261.7|13259.5|13259.2|13257|294
1730208600000|2024-10-29 13:30:00|13261.6|13258.8|13260.3|13257.5|13263.8|13261|13260.1|13257.3|353
1730208900000|2024-10-29 13:35:00|13260|13257.2|13261.8|13259|13262.3|13259.5|13259.7|13256.9|292
1730209200000|2024-10-29 13:40:00|13262|13259.2|13263.3|13260.5|13263.7|13261.2|13261.3|13258.5|256
1730209500000|2024-10-29 13:45:00|13263.4|13260.6|13258.8|13256|13263.5|13260.7|13258.8|13256|266
1730209800000|2024-10-29 13:50:00|13258.7|13255.9|13256.3|13253.5|13259.1|13256.3|13256|13253.2|302
1730210100000|2024-10-29 13:55:00|13256.4|13253.6|13257.3|13248.6|13257.4|13253.8|13254.2|13248.6|292
1730210400000|2024-10-29 14:00:00|13257.2|13248.4|13247.7|13244.9|13257.2|13248.4|13240.2|13231.1|684
1730210700000|2024-10-29 14:05:00|13247.6|13244.8|13247.6|13244.8|13251.7|13248.9|13245.5|13242.7|631
1730211000000|2024-10-29 14:10:00|13247.3|13244.5|13254.1|13251.3|13254.4|13251.6|13245.6|13242.8|609
1730211300000|2024-10-29 14:15:00|13254|13251.2|13248.8|13246|13254|13251.2|13247.5|13244.7|535
1730211600000|2024-10-29 14:20:00|13249.1|13246.3|13242.3|13239.5|13250.6|13247.8|13242.2|13239.4|478
1730211900000|2024-10-29 14:25:00|13242.4|13239.6|13242.4|13240.8|13244.1|13241.8|13238.9|13236.1|506
1730212200000|2024-10-29 14:30:00|13242.3|13240.7|13239.8|13237|13244.6|13242.2|13238.4|13236.2|450
1730212500000|2024-10-29 14:35:00|13239.7|13236.9|13239.3|13236.5|13242.1|13239.3|13238.9|13236.1|391
1730212800000|2024-10-29 14:40:00|13239.4|13236.6|13240.1|13238.5|13241.1|13238.8|13237|13234.2|344
1730213100000|2024-10-29 14:45:00|13240.3|13238.7|13242.7|13241.1|13245.7|13242.9|13240.3|13238.1|399
1730213400000|2024-10-29 14:50:00|13242.5|13240.9|13245.6|13242.8|13245.7|13242.9|13242.5|13240.5|358
1730213700000|2024-10-29 14:55:00|13245.5|13242.7|13244|13242.4|13247.1|13244.3|13242.1|13239.8|374
1730214000000|2024-10-29 15:00:00|13244.1|13242.5|13246.9|13244.1|13247.1|13244.7|13243.5|13241.2|350
1730214300000|2024-10-29 15:05:00|13247|13244.2|13252.4|13249.6|13252.5|13250.3|13246.7|13244.1|359
1730214600000|2024-10-29 15:10:00|13252.6|13251|13250.2|13247.4|13253.9|13251.1|13249.6|13246.8|352
1730214900000|2024-10-29 15:15:00|13250.3|13247.5|13254.1|13251.3|13254.6|13252.6|13250.3|13247.5|349
1730215200000|2024-10-29 15:20:00|13254.4|13251.6|13254.2|13252.6|13255.3|13252.9|13251.2|13249.5|280
1730215500000|2024-10-29 15:25:00|13254.3|13252.7|13254.5|13251.7|13256|13253.6|13253.2|13250.4|257
1730215800000|2024-10-29 15:30:00|13253.9|13252.3|13250.1|13247.3|13253.9|13252.3|13248.3|13245.5|370
1730216100000|2024-10-29 15:35:00|13250.2|13247.4|13246.1|13244.5|13251.5|13249.5|13245.8|13243.6|378
1730216400000|2024-10-29 15:40:00|13246|13244.4|13246.8|13244|13248.6|13246.4|13244.8|13242.7|328
1730216700000|2024-10-29 15:45:00|13246.5|13243.7|13248.1|13246.5|13249.1|13247.3|13244.8|13243|334
1730217000000|2024-10-29 15:50:00|13248|13246.4|13254.6|13251.8|13255.2|13252.4|13246.9|13244.8|392
1730217300000|2024-10-29 15:55:00|13254.8|13252|13256.2|13253.4|13257.2|13254.4|13253.9|13251.1|363
1730217600000|2024-10-29 16:00:00|13256.1|13253.3|13254.6|13251.8|13256.2|13253.4|13252.1|13249.3|333
1730217900000|2024-10-29 16:05:00|13254.7|13251.9|13251|13248.2|13254.7|13251.9|13249.1|13246.3|349
1730218200000|2024-10-29 16:10:00|13251.4|13248.6|13249.1|13246.3|13253.1|13250.3|13249|13246.2|275
1730218500000|2024-10-29 16:15:00|13249|13246.2|13246.7|13245.1|13250.3|13247.5|13246.6|13245|321
1730218800000|2024-10-29 16:20:00|13246.6|13245|13250.5|13247.7|13251.1|13248.6|13246.5|13244.3|276
1730219100000|2024-10-29 16:25:00|13250.3|13247.5|13250.8|13249.2|13251.7|13249.3|13249.7|13246.9|280
1730219400000|2024-10-29 16:30:00|13251.5|13248.7|13254.7|13251.9|13255.6|13253.4|13251.4|13248.6|234
1730219700000|2024-10-29 16:35:00|13254.6|13251.8|13256.3|13254.7|13256.9|13254.8|13254.6|13251.8|193
1730220000000|2024-10-29 16:40:00|13256.2|13254.6|13256.8|13254|13257.1|13255.2|13255.2|13253|209
1730220300000|2024-10-29 16:45:00|13256.7|13253.9|13256|13253.2|13257.3|13254.5|13255.1|13252.9|266
1730220600000|2024-10-29 16:50:00|13256.1|13253.3|13252.7|13249.9|13256.3|13253.5|13252|13249.2|219
1730220900000|2024-10-29 16:55:00|13252.6|13249.8|13253.3|13250.5|13253.6|13251.6|13252|13249.2|215
1730221200000|2024-10-29 17:00:00|13253.5|13250.7|13247.5|13244.7|13253.9|13251.1|13246.5|13243.7|412
1730221500000|2024-10-29 17:05:00|13247.3|13244.5|13249|13246.2|13249.4|13246.6|13245|13242.2|314
1730221800000|2024-10-29 17:10:00|13248.9|13246.1|13244.3|13241.5|13249.3|13246.5|13243.9|13241.1|302
1730222100000|2024-10-29 17:15:00|13244.2|13241.4|13246.3|13243.5|13246.4|13244.2|13243.1|13240.3|276
1730222400000|2024-10-29 17:20:00|13246.2|13243.4|13248.8|13246|13249.1|13246.3|13245.8|13243|239
1730222700000|2024-10-29 17:25:00|13248.7|13245.9|13248.2|13245.4|13249.2|13246.4|13247.8|13245|215
1730223000000|2024-10-29 17:30:00|13248.1|13245.3|13249.9|13247.1|13251.5|13248.7|13247.7|13244.9|219
1730223300000|2024-10-29 17:35:00|13250|13247.2|13251.8|13249|13252.1|13249.3|13249.6|13246.8|189
1730223600000|2024-10-29 17:40:00|13251.6|13248.8|13249.9|13247.1|13253|13251|13249.9|13247.1|244
1730223900000|2024-10-29 17:45:00|13249.8|13247|13250.1|13247.3|13251|13248.5|13248.8|13246.7|244
1730224200000|2024-10-29 17:50:00|13250|13247.2|13249.9|13247.1|13250.9|13248.7|13248.5|13246.2|241
1730224500000|2024-10-29 17:55:00|13249.4|13247.8|13249.2|13246.4|13250.1|13248|13248.2|13245.8|263
1730224800000|2024-10-29 18:00:00|13249.1|13246.3|13249.7|13246.9|13250.2|13247.4|13248.4|13245.6|294
1730225100000|2024-10-29 18:05:00|13249.8|13247|13250.8|13248|13251|13248.2|13249.1|13246.3|284
1730225400000|2024-10-29 18:10:00|13250.9|13248.1|13252.6|13249.8|13252.6|13249.8|13250.9|13248.1|244
1730225700000|2024-10-29 18:15:00|13252.9|13250.1|13251|13248.2|13253.3|13250.5|13250.9|13248.1|258
1730226000000|2024-10-29 18:20:00|13250.9|13248.1|13249|13246.2|13251.3|13248.5|13248.5|13245.7|228
1730226300000|2024-10-29 18:25:00|13248.9|13246.1|13248.6|13245.8|13249.3|13246.5|13248.3|13245.5|234
1730226600000|2024-10-29 18:30:00|13248.5|13245.7|13249|13246.2|13249.7|13247.3|13247.8|13245|253
1730226900000|2024-10-29 18:35:00|13249.1|13246.3|13248.2|13245.4|13249.5|13246.7|13247.9|13245.1|321
1730227200000|2024-10-29 18:40:00|13248.1|13245.3|13247.4|13244.6|13249|13246.2|13246.9|13244.1|352
1730227500000|2024-10-29 18:45:00|13247.5|13244.7|13247.3|13244.5|13248.1|13245.3|13246.1|13243.3|353
1730227800000|2024-10-29 18:50:00|13247.4|13244.6|13247.3|13244.5|13248.9|13246.1|13246.6|13243.8|216
1730228100000|2024-10-29 18:55:00|13247.4|13244.6|13248.3|13245.5|13249|13246.2|13247.4|13244.6|282
1730228400000|2024-10-29 19:00:00|13247.9|13245.1|13248|13245.2|13248.6|13245.8|13246.9|13244.1|291
1730228700000|2024-10-29 19:05:00|13248.1|13245.3|13249|13246.2|13249.3|13246.5|13247.6|13244.8|227
1730229000000|2024-10-29 19:10:00|13249.1|13246.3|13250|13247.2|13250.2|13247.4|13248.4|13245.6|204
1730229300000|2024-10-29 19:15:00|13250.2|13247.4|13249.8|13247|13250.7|13247.9|13249.4|13246.6|210
1730229600000|2024-10-29 19:20:00|13249.9|13247.1|13249.9|13247.1|13251|13248.2|13249.5|13246.7|199
1730229900000|2024-10-29 19:25:00|13250|13247.2|13249.2|13246.4|13251.1|13248.3|13249|13246.2|196
1730230200000|2024-10-29 19:30:00|13249.1|13246.3|13249.7|13246.9|13250.2|13247.4|13248.4|13245.6|242
1730230500000|2024-10-29 19:35:00|13249.6|13246.8|13248.5|13245.7|13250.2|13247.4|13248.4|13245.6|163
1730230800000|2024-10-29 19:40:00|13248.4|13245.6|13248.9|13246.1|13250|13247.2|13248.3|13245.5|196
1730231100000|2024-10-29 19:45:00|13249|13246.2|13248.5|13245.7|13249.2|13246.4|13247.7|13244.9|252
1730231400000|2024-10-29 19:50:00|13248.4|13245.6|13249.3|13246.5|13249.7|13246.9|13248.3|13245.5|235
1730231700000|2024-10-29 19:55:00|13249.6|13246.8|13247.1|13244.3|13250.2|13247.4|13246.8|13244|261
1730232000000|2024-10-29 20:00:00|13247|13244.2|13246.6|13243.8|13248|13245.2|13245.9|13243.1|281
1730232300000|2024-10-29 20:05:00|13246.4|13243.6|13247.2|13244.4|13247.7|13244.9|13245.7|13242.9|160
1730232600000|2024-10-29 20:10:00|13247.3|13244.5|13245.2|13242.4|13247.6|13244.8|13245.1|13242.3|149
1730232900000|2024-10-29 20:15:00|13245.1|13242.3|13245|13242.2|13245.3|13242.5|13244.7|13241.9|192
1730233200000|2024-10-29 20:20:00|13244.9|13242.1|13244.9|13242.1|13245.2|13242.4|13244.5|13241.7|131
1730233500000|2024-10-29 20:25:00|13244.8|13242|13246.4|13243.6|13246.4|13243.6|13244.3|13241.5|124
1730233800000|2024-10-29 20:30:00|13246.8|13244|13245.6|13242.8|13247.3|13244.5|13243.6|13240.8|512
1730234100000|2024-10-29 20:35:00|13245.7|13242.9|13245.4|13242.6|13246.2|13243.4|13245.1|13242.3|173
1730234400000|2024-10-29 20:40:00|13245.5|13242.7|13244.7|13241.9|13245.7|13242.9|13244.6|13241.8|163
1730234700000|2024-10-29 20:45:00|13244.6|13241.8|13245.3|13241.6|13245.8|13242.3|13244.1|13240.7|104
1730235000000|2024-10-29 20:50:00|13245.4|13241.5|13245.8|13241|13246.9|13242.3|13244.7|13239.9|215
1730235300000|2024-10-29 20:55:00|13246.2|13240.5|13245.2|13237.8|13247.3|13241.1|13244|13237.2|145
1730235600000|2024-10-29 21:00:00|13246|13236.9|13249.7|13233.7|13249.7|13236.9|13246|13231.1|24
1730235900000|2024-10-29 21:05:00|13249.4|13233.4|13252.3|13236.3|13252.7|13236.7|13247|13231|51
1730236200000|2024-10-29 21:10:00|13252.4|13236.4|13252.2|13236.2|13253.7|13237.7|13251.9|13235.9|45
1730236500000|2024-10-29 21:15:00|13252.1|13236.1|13250.3|13234.3|13252.2|13236.2|13249.8|13233.8|48
1730236800000|2024-10-29 21:20:00|13250.4|13234.4|13250.9|13234.9|13250.9|13234.9|13250.3|13234.3|24
1730237100000|2024-10-29 21:25:00|13250.7|13234.7|13250.4|13234.4|13251|13235|13250.3|13234.3|14
1730237400000|2024-10-29 21:30:00|13250.7|13234.7|13249.8|13233.8|13250.8|13234.8|13248.8|13232.8|71
1730237700000|2024-10-29 21:35:00|13249.7|13233.7|13249.5|13233.5|13250.1|13234.1|13249.3|13233.3|15
1730238000000|2024-10-29 21:40:00|13249.6|13233.6|13249.5|13233.5|13250.8|13234.8|13249.5|13233.5|49
1730238300000|2024-10-29 21:45:00|13249.6|13233.6|13250.6|13234.6|13251.8|13235.8|13248.5|13232.5|78
1730238600000|2024-10-29 21:50:00|13250.7|13234.7|13250.7|13234.7|13250.9|13234.9|13250.5|13234.5|53
1730238900000|2024-10-29 21:55:00|13250.6|13234.6|13250.7|13234.7|13250.9|13234.9|13250.5|13234.5|55
1730239200000|2024-10-29 22:00:00|13250.6|13234.6|13249.8|13234.1|13251.3|13235.3|13249.4|13233.4|241
1730239500000|2024-10-29 22:05:00|13249.7|13233.5|13245.7|13237.5|13249.7|13237.9|13245.7|13233.5|201
1730239800000|2024-10-29 22:10:00|13245.6|13237.4|13245.2|13238|13246.2|13238.5|13243.8|13236.7|268
1730240100000|2024-10-29 22:15:00|13245.1|13238.2|13245.1|13238.5|13245.4|13239.5|13243.9|13237.7|401
1730240400000|2024-10-29 22:20:00|13245|13238.3|13244.3|13239.4|13245.2|13239.6|13244|13238|288
1730240700000|2024-10-29 22:25:00|13244.4|13239.5|13243.2|13238.1|13245.3|13239.6|13242.6|13238.1|189
1730241000000|2024-10-29 22:30:00|13243.1|13238.2|13240|13235.9|13243.2|13238.8|13239.9|13235.5|122
1730241300000|2024-10-29 22:35:00|13239.9|13236|13240.3|13236.8|13240.8|13236.8|13239.6|13235.2|86
1730241600000|2024-10-29 22:40:00|13240|13237.2|13239.4|13235.3|13240.6|13237.2|13238.8|13235.2|71
1730241900000|2024-10-29 22:45:00|13239.5|13235.4|13239.9|13235.7|13239.9|13236.4|13238.9|13235.4|50
1730242200000|2024-10-29 22:50:00|13239.8|13236.4|13239.2|13236.4|13239.9|13236.4|13239.1|13235.6|35
1730242500000|2024-10-29 22:55:00|13239.8|13235.7|13239.8|13235.7|13239.8|13236.4|13239|13235.6|17
1730242800000|2024-10-29 23:00:00|13239.7|13235.8|13238.9|13236.1|13239.7|13236.5|13237.9|13235.1|99
1730243100000|2024-10-29 23:05:00|13239|13236.2|13239|13236.2|13239.8|13237|13238.9|13236.1|78
1730243400000|2024-10-29 23:10:00|13238.9|13236.1|13238.7|13235.9|13239|13236.2|13237.8|13235|39
1730243700000|2024-10-29 23:15:00|13238.6|13235.8|13239.1|13236.3|13239.6|13236.8|13238.6|13235.8|38
1730244000000|2024-10-29 23:20:00|13239|13236.2|13239.2|13236.4|13239.6|13236.8|13238.9|13236.1|40
1730244300000|2024-10-29 23:25:00|13239.1|13236.3|13239.3|13236.5|13239.4|13236.6|13238.7|13235.9|41
1730244600000|2024-10-29 23:30:00|13239.4|13236.6|13240|13237.2|13240.2|13237.4|13239.4|13236.6|39
1730244900000|2024-10-29 23:35:00|13239.9|13237.1|13241.5|13238.7|13241.7|13238.9|13239.9|13237.1|54
1730245200000|2024-10-29 23:40:00|13241.4|13238.6|13239.5|13236.7|13241.4|13238.6|13239.4|13236.6|54
1730245500000|2024-10-29 23:45:00|13239.4|13236.6|13239.4|13236.6|13239.5|13236.7|13238.8|13236|49
1730245800000|2024-10-29 23:50:00|13239.3|13236.5|13238.9|13236.1|13239.4|13236.6|13238.9|13236.1|30
1730246100000|2024-10-29 23:55:00|13238.8|13236|13238.1|13235.3|13238.8|13236|13237|13234.2|59
1730246400000|2024-10-30 00:00:00|13238|13235.2|13236.8|13234|13238|13235.2|13236.8|13234|88
1730246700000|2024-10-30 00:05:00|13236.9|13234.1|13235.6|13232.8|13236.9|13234.1|13232.6|13229.8|142
1730247000000|2024-10-30 00:10:00|13235.5|13232.7|13234.1|13231.3|13235.6|13232.8|13233.9|13231.1|92
1730247300000|2024-10-30 00:15:00|13234.2|13231.4|13234.1|13231.3|13234.3|13231.5|13233.7|13230.9|79
1730247600000|2024-10-30 00:20:00|13234|13231.2|13233|13230.2|13235.2|13232.4|13232|13229.2|106
1730247900000|2024-10-30 00:25:00|13232.9|13230.1|13237.3|13234.5|13237.3|13234.5|13232.2|13229.6|115
1730248200000|2024-10-30 00:30:00|13237.1|13234.3|13239.2|13236.4|13239.9|13237.1|13235.8|13233|195
1730248500000|2024-10-30 00:35:00|13239.1|13236.3|13235.9|13233.1|13240.1|13237.3|13233.8|13231|195
1730248800000|2024-10-30 00:40:00|13236|13233.2|13239.3|13236.5|13240|13237.7|13235.1|13232.3|173
1730249100000|2024-10-30 00:45:00|13239.4|13236.6|13238.2|13235.4|13239.4|13236.6|13236.8|13234|112
1730249400000|2024-10-30 00:50:00|13238.3|13235.5|13238.1|13235.3|13240|13237.2|13236|13233.6|180
1730249700000|2024-10-30 00:55:00|13238|13235.2|13237|13234.2|13239.2|13236.8|13236.1|13233.3|164
1730250000000|2024-10-30 01:00:00|13237.9|13235.1|13236.1|13233.3|13238|13235.2|13235.8|13233|209
1730250300000|2024-10-30 01:05:00|13236|13233.2|13236.4|13233.6|13238.5|13235.7|13235.7|13232.9|145
1730250600000|2024-10-30 01:10:00|13236.3|13233.5|13235.3|13233.7|13237|13234.7|13235.1|13233|160
1730250900000|2024-10-30 01:15:00|13235.9|13234.3|13236.1|13234.5|13237.4|13235.8|13234.3|13231.8|196
1730251200000|2024-10-30 01:20:00|13236.2|13234.6|13232.4|13230.8|13237|13235.4|13231.9|13229.6|213
1730251500000|2024-10-30 01:25:00|13232.5|13230.9|13234.5|13232.9|13234.8|13233.2|13232.2|13230.2|231
1730251800000|2024-10-30 01:30:00|13234.4|13232.8|13239|13237.4|13239|13237.4|13234.3|13232.1|192
1730252100000|2024-10-30 01:35:00|13239.1|13237.5|13236.7|13233.9|13239.2|13237.6|13234.8|13232.8|226
1730252400000|2024-10-30 01:40:00|13236.6|13233.8|13237.5|13234.7|13238.5|13236.4|13236|13233.2|270
1730252700000|2024-10-30 01:45:00|13237.6|13234.8|13242.1|13239.3|13242.1|13239.3|13237.6|13234.8|199
1730253000000|2024-10-30 01:50:00|13242.2|13239.4|13240.7|13239.1|13242.3|13240.1|13240.5|13238.5|169
1730253300000|2024-10-30 01:55:00|13240.8|13239.2|13242.1|13239.3|13242.2|13240|13239.5|13237.9|194
1730253600000|2024-10-30 02:00:00|13242.2|13239.4|13242.1|13239.3|13244|13241.2|13241.4|13238.6|178
1730253900000|2024-10-30 02:05:00|13242.2|13239.4|13243.5|13241.9|13244.2|13242|13241.3|13238.5|233
1730254200000|2024-10-30 02:10:00|13243.4|13241.8|13243.2|13240.4|13244.1|13242|13241.8|13239.7|266
1730254500000|2024-10-30 02:15:00|13243.1|13240.3|13243|13240.2|13244.4|13241.6|13242.4|13239.6|199
1730254800000|2024-10-30 02:20:00|13242.9|13240.1|13244.8|13242|13245.3|13242.9|13242.5|13239.7|212
1730255100000|2024-10-30 02:25:00|13244.9|13242.1|13247|13244.2|13247.2|13244.4|13243.7|13241.5|260
1730255400000|2024-10-30 02:30:00|13246.8|13244|13247|13244.2|13247.4|13245|13246.4|13243.9|156
1730255700000|2024-10-30 02:35:00|13246.9|13244.1|13246.8|13245.2|13248.1|13246|13246.6|13244.1|165
1730256000000|2024-10-30 02:40:00|13246.7|13245.1|13247|13244.2|13247.1|13245.1|13245|13243|198
1730256300000|2024-10-30 02:45:00|13247.1|13244.3|13245.5|13242.7|13248|13245.3|13245.3|13242.5|241
1730256600000|2024-10-30 02:50:00|13245.4|13242.6|13244.7|13243.1|13245.9|13243.2|13243.4|13241.2|240
1730256900000|2024-10-30 02:55:00|13244.8|13243.2|13245.6|13244|13245.8|13244|13244.1|13242.5|155
1730257200000|2024-10-30 03:00:00|13245.5|13243.9|13248.7|13245.9|13248.9|13246.1|13245.5|13243.9|150
1730257500000|2024-10-30 03:05:00|13248.6|13245.8|13248.6|13247|13248.9|13247.1|13247.1|13245.5|165
1730257800000|2024-10-30 03:10:00|13248.5|13246.9|13249.4|13247.8|13250.1|13247.9|13248|13246|168
1730258100000|2024-10-30 03:15:00|13249.3|13247.7|13252.5|13249.7|13253.1|13250.3|13249.1|13246.9|256
1730258400000|2024-10-30 03:20:00|13252.6|13249.8|13253.8|13251|13254.1|13252|13251.9|13249.6|243
1730258700000|2024-10-30 03:25:00|13253.7|13250.9|13254.2|13251.4|13254.3|13251.5|13253.3|13250.5|278
1730259000000|2024-10-30 03:30:00|13254.1|13251.3|13255.5|13252.7|13256.5|13253.7|13252.8|13250|239
1730259300000|2024-10-30 03:35:00|13255.6|13252.8|13256.1|13253.3|13257|13254.2|13254.8|13252.6|228
1730259600000|2024-10-30 03:40:00|13256.4|13254.8|13254.3|13252.7|13256.9|13254.8|13253.4|13251|224
1730259900000|2024-10-30 03:45:00|13254.2|13252.6|13254.7|13251.9|13255.1|13253.3|13252.4|13249.6|209
1730260200000|2024-10-30 03:50:00|13254.6|13251.8|13254.8|13252|13255.1|13252.8|13253.4|13251|141
1730260500000|2024-10-30 03:55:00|13254.9|13252.1|13253.4|13251.8|13255.2|13252.8|13253.4|13251.4|174
1730260800000|2024-10-30 04:00:00|13253.5|13251.9|13254.1|13251.3|13255.7|13253.3|13253.3|13250.9|119
1730261100000|2024-10-30 04:05:00|13254|13251.2|13255.6|13252.8|13255.7|13252.9|13253.6|13251|167
1730261400000|2024-10-30 04:10:00|13255.5|13252.7|13255|13252.2|13255.7|13252.9|13254.3|13251.5|162
1730261700000|2024-10-30 04:15:00|13254.9|13252.1|13255.8|13253|13256|13253.2|13254.4|13251.6|211
1730262000000|2024-10-30 04:20:00|13255.7|13252.9|13256.8|13254|13257|13254.2|13255.2|13252.4|152
1730262300000|2024-10-30 04:25:00|13256.9|13254.1|13254.5|13251.7|13256.9|13254.1|13254.4|13251.6|177
1730262600000|2024-10-30 04:30:00|13254.4|13251.6|13252.8|13250|13254.5|13251.7|13252.6|13249.8|151
1730262900000|2024-10-30 04:35:00|13252.9|13250.1|13253.5|13251.9|13254.2|13251.9|13252.5|13249.7|158
1730263200000|2024-10-30 04:40:00|13253.4|13251.8|13253.4|13251.8|13254.2|13252|13253.3|13250.9|128
1730263500000|2024-10-30 04:45:00|13253.5|13251.9|13253.3|13251.7|13254.1|13252.1|13253.3|13251.2|103
1730263800000|2024-10-30 04:50:00|13253.4|13251.8|13253.7|13250.9|13254|13251.8|13252.7|13249.9|180
1730264100000|2024-10-30 04:55:00|13253.8|13251|13253.5|13251.9|13254.2|13252|13253|13250.9|88
1730264400000|2024-10-30 05:00:00|13253.6|13252|13255.2|13253.6|13255.3|13253.7|13253.2|13251.6|160
1730264700000|2024-10-30 05:05:00|13255.1|13253.5|13255.1|13253.5|13255.4|13253.8|13254.5|13252.9|168
1730265000000|2024-10-30 05:10:00|13255.2|13253.6|13254.6|13251.8|13255.2|13253.6|13252.7|13251.1|196
1730265300000|2024-10-30 05:15:00|13254.5|13251.7|13255.3|13253.7|13256.1|13253.8|13254.1|13251.6|121
1730265600000|2024-10-30 05:20:00|13255.4|13253.8|13254.1|13252.5|13255.6|13254|13253.9|13251.9|117
1730265900000|2024-10-30 05:25:00|13254|13252.4|13253.7|13252.1|13254|13252.4|13251.6|13250|201
1730266200000|2024-10-30 05:30:00|13253.8|13252.2|13254.1|13252.5|13254.3|13252.7|13253.1|13251.5|173
1730266500000|2024-10-30 05:35:00|13254|13252.4|13254.5|13252.9|13255.4|13253.8|13254|13252.4|141
1730266800000|2024-10-30 05:40:00|13254.6|13253|13255|13253.4|13255.4|13253.8|13254.1|13252.5|182
1730267100000|2024-10-30 05:45:00|13254.9|13253.3|13256.1|13254.5|13257|13254.8|13254.8|13253.2|136
1730267400000|2024-10-30 05:50:00|13256|13254.4|13253.6|13252|13256.5|13254.9|13253.5|13251.9|173
1730267700000|2024-10-30 05:55:00|13253.5|13251.9|13251.3|13248.5|13253.6|13252|13250.6|13248.5|167
1730268000000|2024-10-30 06:00:00|13251.4|13248.6|13251.4|13249.8|13252.4|13250.8|13250.7|13248.4|179
1730268300000|2024-10-30 06:05:00|13251.5|13249.9|13251.1|13248.3|13252.3|13250.7|13250.3|13248.1|198
1730268600000|2024-10-30 06:10:00|13251|13248.2|13249.1|13247.5|13251.1|13248.3|13248.8|13246.4|141
1730268900000|2024-10-30 06:15:00|13249.2|13247.6|13250.3|13248.7|13250.6|13249|13249.1|13247.3|148
1730269200000|2024-10-30 06:20:00|13250.4|13248.8|13249.5|13247.9|13251.4|13248.8|13248.9|13247.3|120
1730269500000|2024-10-30 06:25:00|13249.4|13247.8|13249|13246.2|13249.7|13247.9|13248.7|13246|159
1730269800000|2024-10-30 06:30:00|13248.8|13246|13248|13246.4|13249.7|13246.9|13247.4|13245.3|156
1730270100000|2024-10-30 06:35:00|13248.1|13246.5|13246.6|13245|13248.4|13246.8|13246.3|13244.1|162
1730270400000|2024-10-30 06:40:00|13246.5|13244.9|13245.3|13243.7|13247.3|13245.7|13245.2|13243.6|135
1730270700000|2024-10-30 06:45:00|13244.5|13242.9|13242.4|13239.6|13245.2|13242.9|13242.3|13239.5|171
1730271000000|2024-10-30 06:50:00|13242.3|13239.5|13243|13240.2|13243.2|13240.9|13240.3|13238.3|241
1730271300000|2024-10-30 06:55:00|13243.1|13240.3|13243.3|13241.7|13243.5|13241.9|13242.4|13240.3|191
1730271600000|2024-10-30 07:00:00|13243.4|13241.8|13244.5|13242.9|13246.3|13244.7|13243.2|13241.6|207
1730271900000|2024-10-30 07:05:00|13244.6|13243|13243.7|13242.1|13246|13243.6|13243.3|13241.7|166
1730272200000|2024-10-30 07:10:00|13243.5|13241.9|13241.6|13240|13243.8|13242.2|13241.6|13240|176
1730272500000|2024-10-30 07:15:00|13241.7|13240.1|13243|13241.4|13243.2|13241.6|13241.7|13240.1|169
1730272800000|2024-10-30 07:20:00|13243.1|13241.5|13244.6|13243|13244.6|13243|13242.4|13240.8|141
1730273100000|2024-10-30 07:25:00|13244.5|13242.9|13243|13241.4|13245.5|13243.9|13242.8|13241.2|177
1730273400000|2024-10-30 07:30:00|13242.9|13241.3|13241.9|13240.3|13243.5|13241.9|13241.8|13240.2|139
1730273700000|2024-10-30 07:35:00|13241.8|13240.2|13242|13240.4|13242.4|13240.8|13241.2|13239.5|136
1730274000000|2024-10-30 07:40:00|13241.9|13240.3|13245.6|13244|13245.6|13244|13241.9|13240.3|137
1730274300000|2024-10-30 07:45:00|13245.5|13243.9|13244.9|13243.3|13247|13244.9|13244.2|13242.1|147
1730274600000|2024-10-30 07:50:00|13245.5|13242.7|13244.3|13242.7|13245.8|13243.5|13244.1|13241.9|122
1730274900000|2024-10-30 07:55:00|13244.6|13243|13245.4|13243.8|13245.5|13243.9|13243.6|13242|203
1730275200000|2024-10-30 08:00:00|13245.3|13243.7|13240.6|13239|13245.3|13243.7|13239.8|13237.8|269
1730275500000|2024-10-30 08:05:00|13240.5|13238.9|13238.1|13235.3|13241.5|13239.7|13237.9|13235.1|276
1730275800000|2024-10-30 08:10:00|13238|13235.2|13233.8|13231|13238.1|13235.3|13233.7|13230.9|206
1730276100000|2024-10-30 08:15:00|13233.7|13230.9|13231.5|13228.7|13233.7|13230.9|13229.7|13226.9|365
1730276400000|2024-10-30 08:20:00|13231.6|13228.8|13231.1|13228.3|13233.9|13231.1|13230.8|13228|250
1730276700000|2024-10-30 08:25:00|13231|13228.2|13227.7|13224.9|13232.2|13229.4|13226.9|13224.8|285
1730277000000|2024-10-30 08:30:00|13227.6|13224.8|13231.8|13229|13232.2|13229.9|13226.4|13224.8|327
1730277300000|2024-10-30 08:35:00|13231.9|13229.1|13230.3|13227.5|13231.9|13229.3|13227.9|13225.5|258
1730277600000|2024-10-30 08:40:00|13230.5|13227.7|13230.8|13228|13231.9|13229.1|13229.7|13227.1|251
1730277900000|2024-10-30 08:45:00|13230.7|13227.9|13228.6|13227|13231|13228.4|13228.2|13226|174
1730278200000|2024-10-30 08:50:00|13229.1|13226.3|13225.2|13222.4|13229.1|13226.6|13225|13222.2|259
1730278500000|2024-10-30 08:55:00|13225.1|13222.3|13226.9|13224.1|13227.3|13224.5|13225|13222.2|158
1730278800000|2024-10-30 09:00:00|13225.5|13222.7|13224.5|13222.9|13228|13225.2|13224.5|13222.3|308
1730279100000|2024-10-30 09:05:00|13224.6|13223|13225|13223.4|13226.9|13224.2|13224.2|13222|225
1730279400000|2024-10-30 09:10:00|13225.1|13223.5|13228.4|13226.8|13228.4|13226.8|13225|13222.8|149
1730279700000|2024-10-30 09:15:00|13228.6|13227|13231|13228.2|13231.1|13228.3|13228.2|13226.4|152
1730280000000|2024-10-30 09:20:00|13231.2|13228.4|13229.8|13227|13231.8|13229.5|13229.4|13227|200
1730280300000|2024-10-30 09:25:00|13229.9|13227.1|13230.8|13228|13231.9|13229.1|13229.8|13227|189
1730280600000|2024-10-30 09:30:00|13231|13228.2|13231.9|13229.1|13232|13229.2|13230.2|13227.4|161
1730280900000|2024-10-30 09:35:00|13231.7|13228.9|13231.9|13229.1|13232.2|13229.4|13229.8|13227|142
1730281200000|2024-10-30 09:40:00|13231.8|13229|13232.1|13229.3|13232.2|13229.4|13230.6|13227.8|191
1730281500000|2024-10-30 09:45:00|13232|13229.2|13230.9|13228.1|13234|13231.2|13230.9|13228.1|154
1730281800000|2024-10-30 09:50:00|13230.8|13228|13229.7|13226.9|13230.8|13228|13228.7|13226.1|120
1730282100000|2024-10-30 09:55:00|13229.6|13226.8|13229.2|13226.4|13229.6|13227.1|13226.8|13224.3|203
1730282400000|2024-10-30 10:00:00|13229.1|13226.3|13226.7|13223.9|13229.3|13226.5|13226.5|13223.7|274
1730282700000|2024-10-30 10:05:00|13226.8|13224|13225.4|13222.6|13227.8|13225|13225.2|13222.4|204
1730283000000|2024-10-30 10:10:00|13225.5|13222.7|13222.3|13219.5|13225.7|13222.9|13222.3|13219.5|178
1730283300000|2024-10-30 10:15:00|13222.2|13219.4|13225.5|13222.7|13225.6|13222.8|13221.3|13218.5|259
1730283600000|2024-10-30 10:20:00|13225.4|13222.6|13223.2|13221.6|13226|13223.6|13223.1|13221.5|281
1730283900000|2024-10-30 10:25:00|13223|13221.4|13225.4|13223.8|13226.3|13224.7|13222.9|13221.3|210
1730284200000|2024-10-30 10:30:00|13225.3|13223.7|13229.1|13226.3|13229.8|13227|13225.3|13223.7|150
1730284500000|2024-10-30 10:35:00|13229|13226.2|13230.3|13227.5|13230.5|13227.7|13228.3|13225.5|171
1730284800000|2024-10-30 10:40:00|13230.2|13227.4|13229.8|13227|13231.2|13228.4|13228.9|13226.1|232
1730285100000|2024-10-30 10:45:00|13229.7|13226.9|13229.1|13226.3|13230.3|13227.5|13228.8|13226|177
1730285400000|2024-10-30 10:50:00|13229|13226.2|13229.8|13227|13230.2|13227.4|13227.9|13225.1|181
1730285700000|2024-10-30 10:55:00|13229.7|13226.9|13230.7|13227.9|13231.5|13228.7|13229.2|13226.4|299
1730286000000|2024-10-30 11:00:00|13230.6|13227.8|13232.4|13229.6|13233.4|13230.6|13230.4|13227.6|188
1730286300000|2024-10-30 11:05:00|13232.5|13229.7|13233.1|13230.3|13233.5|13230.7|13231.8|13229|173
1730286600000|2024-10-30 11:10:00|13233|13230.2|13232.9|13230.1|13233.5|13230.7|13231.5|13228.7|165
1730286900000|2024-10-30 11:15:00|13233|13230.2|13230.9|13228.1|13233.2|13230.4|13230.6|13227.8|173
1730287200000|2024-10-30 11:20:00|13230.8|13228|13231.4|13228.6|13231.6|13228.8|13230.4|13227.6|123
1730287500000|2024-10-30 11:25:00|13231.5|13228.7|13232.5|13229.7|13234.2|13232.2|13231.1|13228.7|214
1730287800000|2024-10-30 11:30:00|13232.4|13229.6|13233.9|13231.1|13235|13232.8|13231.3|13229|182
1730288100000|2024-10-30 11:35:00|13233.7|13230.9|13235.1|13232.3|13235.5|13232.7|13232|13229.8|190
1730288400000|2024-10-30 11:40:00|13235|13232.2|13236|13233.2|13237.2|13234.4|13234.4|13231.6|157
1730288700000|2024-10-30 11:45:00|13236.1|13233.3|13237.9|13235.1|13238|13235.2|13235.6|13232.8|195
1730289000000|2024-10-30 11:50:00|13237.8|13235|13238.8|13236|13239.7|13236.9|13237.6|13235|201
1730289300000|2024-10-30 11:55:00|13238.9|13236.1|13238.2|13235.4|13239|13236.3|13236.1|13234.4|189
1730289600000|2024-10-30 12:00:00|13238.4|13235.6|13237.9|13235.1|13239.8|13237.4|13237.8|13235.1|244
1730289900000|2024-10-30 12:05:00|13237.8|13235|13237.7|13234.9|13238.8|13236|13236.3|13234.1|163
1730290200000|2024-10-30 12:10:00|13237.8|13235|13241.7|13231.1|13241.9|13237.7|13236.8|13231.1|237
1730290500000|2024-10-30 12:15:00|13241.4|13231|13248|13245.2|13248.9|13246.1|13240.4|13229.8|438
1730290800000|2024-10-30 12:20:00|13248.8|13246|13252.6|13251|13253.3|13251.2|13247.6|13244.8|421
1730291100000|2024-10-30 12:25:00|13252.5|13250.9|13252.1|13236.1|13256|13250.9|13249.9|13233.9|321
1730291400000|2024-10-30 12:30:00|13254.8|13238.8|13254.3|13251.5|13261.1|13252.3|13247.9|13231.9|416
1730291700000|2024-10-30 12:35:00|13254.6|13251.8|13248.6|13245.8|13254.9|13252.1|13247.5|13245.1|526
1730292000000|2024-10-30 12:40:00|13248.7|13245.9|13252.8|13250|13254|13251.2|13247.9|13245.1|343
1730292300000|2024-10-30 12:45:00|13252.9|13250.1|13253.8|13251|13255|13252.2|13252|13249.2|350
1730292600000|2024-10-30 12:50:00|13253.6|13250.8|13251.5|13248.7|13254.6|13252.4|13249.4|13247.6|421
1730292900000|2024-10-30 12:55:00|13251.3|13248.5|13251.2|13248.4|13253.8|13251|13250.5|13247.7|292
1730293200000|2024-10-30 13:00:00|13251.5|13248.7|13250.4|13247.6|13251.7|13248.9|13247.8|13245|372
1730293500000|2024-10-30 13:05:00|13250.1|13247.3|13250.6|13247.8|13250.9|13248.1|13247.6|13244.8|331
1730293800000|2024-10-30 13:10:00|13250.5|13247.7|13250.4|13247.6|13253|13250.2|13248.8|13246|278
1730294100000|2024-10-30 13:15:00|13250.3|13247.5|13247.2|13245.6|13251.3|13248.5|13247.1|13245|286
1730294400000|2024-10-30 13:20:00|13247.3|13245.7|13246|13243.2|13248.7|13245.9|13245.3|13243.2|202
1730294700000|2024-10-30 13:25:00|13246.1|13243.3|13246.5|13243.7|13248.2|13245.4|13244.3|13241.5|222
1730295000000|2024-10-30 13:30:00|13246.6|13243.8|13246.8|13244|13247.4|13244.6|13245|13242.2|305
1730295300000|2024-10-30 13:35:00|13246.9|13244.1|13241.8|13239|13247.3|13244.5|13240.2|13237.9|301
1730295600000|2024-10-30 13:40:00|13241.7|13238.9|13239.3|13237.7|13242.1|13239.8|13238.4|13236.4|419
1730295900000|2024-10-30 13:45:00|13239.4|13237.8|13236.5|13234.9|13240|13238.1|13234.6|13232.6|356
1730296200000|2024-10-30 13:50:00|13237.1|13234.3|13230.7|13227.9|13237.1|13234.8|13229.5|13226.7|352
1730296500000|2024-10-30 13:55:00|13230.4|13227.6|13228.5|13223.8|13230.7|13227.9|13226.9|13223.8|344
1730296800000|2024-10-30 14:00:00|13228.2|13224.3|13224.9|13222.1|13228.2|13225.2|13223.7|13220.9|277
1730297100000|2024-10-30 14:05:00|13225|13222.2|13225.9|13223.1|13228.4|13225.6|13223.5|13221.4|382
1730297400000|2024-10-30 14:10:00|13225.8|13223|13220.6|13217.8|13226.3|13224|13220|13217.4|318
1730297700000|2024-10-30 14:15:00|13220.5|13217.7|13224.4|13221.6|13225.5|13222.7|13217.9|13215.2|359
1730298000000|2024-10-30 14:20:00|13224.6|13221.8|13223.2|13220.4|13225.2|13222.4|13221.8|13219|294
1730298300000|2024-10-30 14:25:00|13223.3|13220.5|13225.1|13222.3|13225.3|13222.5|13222|13219.2|342
1730298600000|2024-10-30 14:30:00|13225.4|13222.6|13224.6|13221.8|13227.6|13224.8|13224.4|13221.6|393
1730298900000|2024-10-30 14:35:00|13224.7|13221.9|13224.2|13221.4|13225.4|13222.6|13222.9|13220.1|292
1730299200000|2024-10-30 14:40:00|13224.3|13221.5|13225.4|13222.6|13228.4|13225.6|13223.6|13220.8|336
1730299500000|2024-10-30 14:45:00|13225.5|13222.7|13226.5|13223.7|13229|13226.2|13225.3|13222.5|330
1730299800000|2024-10-30 14:50:00|13226.4|13223.6|13228.5|13225.7|13231.2|13228.4|13226.2|13223.4|355
1730300100000|2024-10-30 14:55:00|13228.7|13225.9|13231.5|13228.7|13233.3|13230.5|13228.5|13225.7|386
1730300400000|2024-10-30 15:00:00|13231.3|13228.5|13235.3|13232.5|13235.5|13232.7|13230.9|13228.1|319
1730300700000|2024-10-30 15:05:00|13235.2|13232.4|13231.9|13229.1|13237.5|13234.7|13231.7|13228.9|303
1730301000000|2024-10-30 15:10:00|13231.5|13228.7|13231.6|13228.8|13233.3|13230.5|13230.8|13228|283
1730301300000|2024-10-30 15:15:00|13231.5|13228.7|13230.1|13227.3|13232.6|13229.8|13229|13226.2|322
1730301600000|2024-10-30 15:20:00|13230.2|13227.4|13228.1|13226.5|13231.4|13228.6|13228.1|13225.6|232
1730301900000|2024-10-30 15:25:00|13228.2|13226.6|13230.9|13228.1|13231.9|13229.1|13228.2|13226.4|236
1730302200000|2024-10-30 15:30:00|13231|13228.2|13227.9|13225.1|13231.1|13228.3|13225.3|13222.5|304
1730302500000|2024-10-30 15:35:00|13227.8|13225|13225.6|13222.8|13228.9|13226.1|13224.7|13222.5|302
1730302800000|2024-10-30 15:40:00|13225.5|13222.7|13224.8|13222|13226.4|13224.2|13223.6|13221|277
1730303100000|2024-10-30 15:45:00|13224.9|13222.1|13224.4|13221.6|13226|13223.2|13224.2|13221.4|270
1730303400000|2024-10-30 15:50:00|13224.3|13221.5|13222.9|13220.1|13224.7|13221.9|13221.8|13219|319
1730303700000|2024-10-30 15:55:00|13222.4|13220.8|13223.4|13221.8|13225.2|13222.9|13222.4|13220.2|224
1730304000000|2024-10-30 16:00:00|13224.1|13221.3|13223.9|13221.1|13226.8|13224.4|13222.8|13220|285
1730304300000|2024-10-30 16:05:00|13224|13221.2|13226.8|13224|13228.8|13226|13223.9|13221.1|210
1730304600000|2024-10-30 16:10:00|13226.9|13224.1|13227|13224.2|13228|13225.2|13226.7|13223.9|196
1730304900000|2024-10-30 16:15:00|13226.9|13224.1|13227.7|13224.9|13228.2|13225.4|13225.6|13222.8|224
1730305200000|2024-10-30 16:20:00|13227.6|13224.8|13224.9|13222.1|13227.8|13225|13224.7|13221.9|214
1730305500000|2024-10-30 16:25:00|13225.1|13222.3|13224|13221.2|13225.6|13222.8|13223.2|13220.4|194
1730305800000|2024-10-30 16:30:00|13224.2|13221.4|13222.4|13219.6|13225.4|13222.8|13221.9|13219.1|172
1730306100000|2024-10-30 16:35:00|13222.3|13219.5|13220.8|13218|13222.4|13219.6|13220.1|13217.4|191
1730306400000|2024-10-30 16:40:00|13220.9|13218.1|13221|13218.2|13222.1|13219.3|13219.7|13217.4|212
1730306700000|2024-10-30 16:45:00|13221.1|13218.3|13217.4|13214.6|13221.1|13219|13215.9|13213.4|145
1730307000000|2024-10-30 16:50:00|13217.5|13214.7|13218|13215.2|13218.5|13215.7|13217.2|13214.4|138
1730307300000|2024-10-30 16:55:00|13217.9|13215.1|13219.2|13216.4|13219.8|13217|13217.9|13215.1|202
1730307600000|2024-10-30 17:00:00|13219.5|13216.7|13223.3|13220.5|13223.4|13220.6|13218.9|13216.1|225
1730307900000|2024-10-30 17:05:00|13223.2|13220.4|13224.1|13221.3|13224.6|13221.8|13222.7|13219.9|217
1730308200000|2024-10-30 17:10:00|13224.3|13221.5|13221.8|13219|13225.1|13222.3|13220.7|13218.5|210
1730308500000|2024-10-30 17:15:00|13221.9|13219.1|13218.5|13215.7|13222|13219.2|13218.2|13215.4|201
1730308800000|2024-10-30 17:20:00|13217.6|13216|13219|13216.2|13219.2|13216.8|13216.8|13214|201
1730309100000|2024-10-30 17:25:00|13218.9|13216.1|13216.9|13214.1|13219|13216.6|13216.2|13214|222
1730309400000|2024-10-30 17:30:00|13216.8|13214|13217.9|13216.3|13219|13216.7|13216.3|13213.9|206
1730309700000|2024-10-30 17:35:00|13217.7|13216.1|13215.8|13213|13217.7|13216.1|13214|13211.6|195
1730310000000|2024-10-30 17:40:00|13216.2|13213.4|13212.8|13210|13217.3|13214.6|13212.3|13209.6|223
1730310300000|2024-10-30 17:45:00|13212.9|13210.1|13215.3|13212.5|13215.5|13212.7|13211.9|13209.1|186
1730310600000|2024-10-30 17:50:00|13215.2|13212.4|13215.3|13212.5|13216.2|13213.4|13213.9|13211.1|142
1730310900000|2024-10-30 17:55:00|13215.4|13212.6|13215.9|13213.1|13216.3|13213.5|13214.4|13211.6|216
1730311200000|2024-10-30 18:00:00|13215.8|13213|13215.8|13213|13216.6|13213.8|13215.3|13212.5|185
1730311500000|2024-10-30 18:05:00|13215.5|13212.7|13213.7|13210.9|13215.6|13212.8|13213|13210.2|170
1730311800000|2024-10-30 18:10:00|13213.8|13211|13213.8|13211|13214.5|13211.7|13213.1|13210.3|266
1730312100000|2024-10-30 18:15:00|13213.7|13210.9|13213.9|13211.1|13214.2|13211.4|13213.1|13210.3|305
1730312400000|2024-10-30 18:20:00|13214|13211.2|13213.7|13210.9|13214|13211.2|13212.6|13209.8|224
1730312700000|2024-10-30 18:25:00|13213.8|13211|13216.1|13213.3|13216.3|13213.5|13213.8|13211|260
1730313000000|2024-10-30 18:30:00|13216.3|13213.5|13215.7|13212.9|13216.5|13213.7|13215.4|13212.6|240
1730313300000|2024-10-30 18:35:00|13215.8|13213|13214.5|13211.7|13216.1|13213.3|13213.5|13210.7|330
1730313600000|2024-10-30 18:40:00|13214.4|13211.6|13214.7|13211.9|13215.2|13212.4|13213.4|13210.6|405
1730313900000|2024-10-30 18:45:00|13214.8|13212|13214.6|13211.8|13215.1|13212.3|13213.5|13210.7|326
1730314200000|2024-10-30 18:50:00|13214.5|13211.7|13214.3|13211.5|13215|13212.2|13213.6|13210.8|217
1730314500000|2024-10-30 18:55:00|13214.4|13211.6|13215.8|13213|13216|13213.2|13214.3|13211.5|256
1730314800000|2024-10-30 19:00:00|13215.9|13213.1|13220|13217.2|13220.2|13217.4|13215.9|13213.1|294
1730315100000|2024-10-30 19:05:00|13220.1|13217.3|13222.6|13219.8|13222.8|13220|13220|13217.2|276
1730315400000|2024-10-30 19:10:00|13222.8|13220|13222.4|13219.6|13223.2|13220.4|13220.8|13218|287
1730315700000|2024-10-30 19:15:00|13222.5|13219.7|13223.8|13221|13225.4|13222.6|13222.4|13219.6|377
1730316000000|2024-10-30 19:20:00|13223.6|13220.8|13224.3|13221.5|13225|13222.2|13223.2|13220.4|274
1730316300000|2024-10-30 19:25:00|13224.2|13221.4|13223.4|13220.6|13224.9|13222.1|13223|13220.2|329
1730316600000|2024-10-30 19:30:00|13223.5|13220.7|13221.9|13219.1|13223.9|13221.1|13221.8|13219|260
1730316900000|2024-10-30 19:35:00|13221.8|13219|13222.9|13220.1|13224|13221.2|13220.9|13218.1|286
1730317200000|2024-10-30 19:40:00|13222.8|13220|13224.7|13221.9|13225|13222.2|13222.3|13219.5|282
1730317500000|2024-10-30 19:45:00|13224.6|13221.8|13224|13221.2|13225.3|13222.5|13223.9|13221.1|253
1730317800000|2024-10-30 19:50:00|13224.2|13221.4|13225|13222.2|13225.1|13222.3|13223.4|13220.6|227
1730318100000|2024-10-30 19:55:00|13225.1|13222.3|13225.9|13223.1|13226.5|13223.7|13224.6|13221.8|215
1730318400000|2024-10-30 20:00:00|13225.8|13223|13224.3|13221.5|13226.5|13223.7|13224.1|13221.3|232
1730318700000|2024-10-30 20:05:00|13224.4|13221.6|13223.4|13220.6|13224.4|13221.6|13222.9|13220.1|170
1730319000000|2024-10-30 20:10:00|13223.2|13220.4|13224.4|13221.6|13224.5|13221.7|13223.2|13220.4|91
1730319300000|2024-10-30 20:15:00|13224.5|13221.7|13226.2|13223.4|13226.5|13223.7|13224.2|13221.4|133
1730319600000|2024-10-30 20:20:00|13226.1|13223.3|13225.7|13222.9|13227.1|13224.3|13224.8|13222|173
1730319900000|2024-10-30 20:25:00|13225.8|13223|13226|13223.2|13226.3|13223.5|13225.4|13222.6|182
1730320200000|2024-10-30 20:30:00|13225.9|13223.1|13224.6|13221.8|13226.1|13223.3|13224.3|13221.5|216
1730320500000|2024-10-30 20:35:00|13224.5|13221.7|13224|13221.2|13224.7|13221.9|13223|13220.2|292
1730320800000|2024-10-30 20:40:00|13223.8|13221|13223.1|13219.6|13223.9|13221.1|13222.6|13219.6|305
1730321100000|2024-10-30 20:45:00|13222.7|13219.5|13223.2|13218.5|13223.6|13219.9|13221.5|13217.5|294
1730321400000|2024-10-30 20:50:00|13223.1|13218.6|13224.8|13220.8|13225.6|13220.9|13223.1|13218.6|160
1730321700000|2024-10-30 20:55:00|13225.4|13220.7|13227.3|13219.8|13227.8|13221|13224.6|13219.1|177
1730322000000|2024-10-30 21:00:00|13227.2|13219.3|13231.7|13215.7|13231.7|13219.3|13227.2|13215.6|8
1730322300000|2024-10-30 21:05:00|13231.2|13215.2|13225.3|13209.3|13231.6|13215.6|13223.9|13207.9|28
1730322600000|2024-10-30 21:10:00|13225.2|13209.2|13227|13211|13227.1|13211.1|13225.2|13209.2|26
1730322900000|2024-10-30 21:15:00|13226.9|13210.9|13227|13211|13227.2|13211.2|13226.9|13210.9|17
1730323200000|2024-10-30 21:20:00|13227.1|13211.1|13227|13211|13227.2|13211.2|13226.9|13210.9|17
1730323500000|2024-10-30 21:25:00|13226.9|13210.9|13227.3|13211.3|13227.3|13211.3|13226.9|13210.9|22
1730323800000|2024-10-30 21:30:00|13227.2|13211.2|13227.4|13211.4|13228.7|13212.7|13227|13211|174
1730324100000|2024-10-30 21:35:00|13227.2|13211.2|13226.4|13210.4|13229.8|13213.8|13226.3|13210.3|129
1730324400000|2024-10-30 21:40:00|13226.3|13210.3|13226.9|13210.9|13228.4|13212.4|13226.1|13210.1|71
1730324700000|2024-10-30 21:45:00|13227|13211|13227.1|13211.1|13227.3|13211.3|13226.2|13210.2|60
1730325000000|2024-10-30 21:50:00|13227|13211|13226.5|13211.5|13230|13214|13226|13210|232
1730325300000|2024-10-30 21:55:00|13226.4|13211.7|13226.7|13210.9|13229.8|13213.8|13223.8|13208.8|250
1730325600000|2024-10-30 22:00:00|13226.5|13210.5|13226.3|13212.7|13228.6|13214|13225|13209|664
1730325900000|2024-10-30 22:05:00|13226.4|13212.8|13224.9|13214.8|13227.2|13214.9|13224.1|13212.7|243
1730326200000|2024-10-30 22:10:00|13225|13214.7|13223.1|13217.5|13225.6|13217.5|13221.8|13214.2|278
1730326500000|2024-10-30 22:15:00|13223.2|13217.4|13221.4|13217.3|13223.5|13218.3|13221.4|13217|115
1730326800000|2024-10-30 22:20:00|13221.6|13217.5|13222|13218|13222.1|13218.6|13221.1|13216.9|88
1730327100000|2024-10-30 22:25:00|13221.5|13218.7|13223.1|13219.4|13223.7|13219.7|13221.5|13217.9|80
1730327400000|2024-10-30 22:30:00|13223.5|13219.1|13223.4|13219.6|13223.5|13220.1|13222.8|13218.9|43
1730327700000|2024-10-30 22:35:00|13223.5|13219.7|13225.8|13221.5|13226.1|13222.4|13223|13219.6|78
1730328000000|2024-10-30 22:40:00|13225.6|13221.4|13225.4|13222.6|13226.3|13222.8|13225.4|13221.3|49
1730328300000|2024-10-30 22:45:00|13225.3|13222.5|13225.9|13222.2|13226|13222.8|13225.2|13222|39
1730328600000|2024-10-30 22:50:00|13226|13222.7|13224.3|13221.5|13226|13222.8|13223.9|13220.4|60
1730328900000|2024-10-30 22:55:00|13224.7|13221|13224.5|13221.7|13224.9|13221.8|13224.2|13221|47
1730329200000|2024-10-30 23:00:00|13224.6|13221.8|13221.5|13218.7|13224.6|13221.8|13221.3|13218.5|68
1730329500000|2024-10-30 23:05:00|13221.4|13218.6|13221.8|13219|13221.8|13219|13220.8|13218|40
1730329800000|2024-10-30 23:10:00|13221.7|13218.9|13221.4|13218.6|13221.9|13219.1|13221.3|13218.5|47
1730330100000|2024-10-30 23:15:00|13221.3|13218.5|13221.7|13218.9|13221.7|13218.9|13220.7|13217.9|49
1730330400000|2024-10-30 23:20:00|13221.6|13218.8|13222.5|13219.7|13222.6|13219.8|13221.6|13218.8|48
1730330700000|2024-10-30 23:25:00|13222.6|13219.8|13222.8|13220|13223.5|13220.7|13222.4|13219.6|47
1730331000000|2024-10-30 23:30:00|13222.7|13219.9|13222.2|13219.4|13222.7|13219.9|13222.1|13219.3|44
1730331300000|2024-10-30 23:35:00|13222.1|13219.3|13223|13220.2|13223.1|13220.3|13221.9|13219.1|43
1730331600000|2024-10-30 23:40:00|13222.9|13220.1|13222.8|13220|13223.3|13220.5|13222.8|13220|40
1730331900000|2024-10-30 23:45:00|13222.9|13220.1|13223.3|13220.5|13223.4|13220.6|13222.2|13219.4|72
1730332200000|2024-10-30 23:50:00|13223.2|13220.4|13222.6|13219.8|13224.3|13221.5|13222.6|13219.8|63
1730332500000|2024-10-30 23:55:00|13222.7|13219.9|13223|13220.2|13223.1|13220.3|13222.6|13219.8|39
1730332800000|2024-10-31 00:00:00|13222.9|13220.1|13224|13221.2|13224.3|13221.5|13222.6|13219.8|156
1730333100000|2024-10-31 00:05:00|13224.1|13221.3|13225.2|13222.4|13226.2|13223.4|13224|13221.2|109
1730333400000|2024-10-31 00:10:00|13225.1|13222.3|13225.9|13223.1|13226|13223.2|13224|13221.2|87
1730333700000|2024-10-31 00:15:00|13225.8|13223|13227.5|13224.7|13227.7|13224.9|13225.6|13222.8|66
1730334000000|2024-10-31 00:20:00|13227.4|13224.6|13228.4|13225.6|13229|13226.2|13227.4|13224.6|102
1730334300000|2024-10-31 00:25:00|13228.3|13225.5|13228.5|13225.7|13228.5|13225.7|13227.5|13224.7|58
1730334600000|2024-10-31 00:30:00|13228.4|13225.6|13229.9|13227.1|13230|13227.2|13228.4|13225.6|106
1730334900000|2024-10-31 00:35:00|13230|13227.2|13229.4|13226.6|13230.4|13227.6|13229.1|13226.3|126
1730335200000|2024-10-31 00:40:00|13229.5|13226.7|13229.9|13227.1|13230.5|13227.7|13228.9|13226.6|185
1730335500000|2024-10-31 00:45:00|13230|13227.2|13230.9|13228.1|13231.2|13229|13229.8|13227|171
1730335800000|2024-10-31 00:50:00|13231|13228.2|13233|13230.2|13233.3|13230.5|13230.6|13227.8|223
1730336100000|2024-10-31 00:55:00|13233.3|13230.5|13233.5|13230.7|13234.4|13231.8|13232.6|13229.8|261
1730336400000|2024-10-31 01:00:00|13233.6|13230.8|13230.2|13227.4|13233.6|13230.8|13230.1|13227.3|254
1730336700000|2024-10-31 01:05:00|13230.3|13227.5|13227.3|13225.7|13230.4|13227.6|13227.2|13225|248
1730337000000|2024-10-31 01:10:00|13227.2|13225.6|13228.9|13226.1|13229.2|13226.4|13226.4|13224|246
1730337300000|2024-10-31 01:15:00|13228.8|13226|13230.7|13227.9|13230.9|13228.1|13226.9|13224.1|216
1730337600000|2024-10-31 01:20:00|13230.8|13228|13232.6|13229.8|13233|13230.8|13230.1|13227.8|161
1730337900000|2024-10-31 01:25:00|13232.7|13229.9|13231.4|13228.6|13232.9|13230.1|13230.5|13227.7|245
1730338200000|2024-10-31 01:30:00|13231.2|13228.4|13230.8|13228|13232.3|13229.5|13229.9|13227.1|346
1730338500000|2024-10-31 01:35:00|13230.7|13227.9|13233|13230.2|13233.3|13230.5|13229|13226.2|244
1730338800000|2024-10-31 01:40:00|13233.1|13230.3|13233.1|13230.3|13233.8|13231|13231.9|13229.1|313
1730339100000|2024-10-31 01:45:00|13233.3|13230.5|13232|13229.2|13234|13231.2|13231.5|13228.7|338
1730339400000|2024-10-31 01:50:00|13232.1|13229.3|13232.9|13230.1|13233.5|13230.7|13230.6|13227.8|305
1730339700000|2024-10-31 01:55:00|13233|13230.2|13234.6|13231.8|13234.9|13232.1|13233|13230.2|289
1730340000000|2024-10-31 02:00:00|13234.7|13231.9|13232.1|13229.3|13235.1|13232.3|13230.5|13228|349
1730340300000|2024-10-31 02:05:00|13232|13229.2|13231.8|13229|13233.6|13230.8|13230.3|13228.1|302
1730340600000|2024-10-31 02:10:00|13231.9|13229.1|13233|13230.2|13233.1|13230.3|13231.2|13228.4|221
1730340900000|2024-10-31 02:15:00|13233.1|13230.3|13231.8|13229|13233.3|13230.5|13231.3|13228.5|213
1730341200000|2024-10-31 02:20:00|13231.9|13229.1|13231.4|13228.6|13233.1|13230.3|13230.5|13227.7|280
1730341500000|2024-10-31 02:25:00|13231.5|13228.7|13232.5|13230.9|13233.1|13231.1|13231|13228.2|218
1730341800000|2024-10-31 02:30:00|13232.6|13231|13231.4|13228.6|13232.6|13231|13230.5|13227.7|209
1730342100000|2024-10-31 02:35:00|13231.5|13228.7|13229.9|13227.1|13231.5|13228.7|13228.3|13226.5|253
1730342400000|2024-10-31 02:40:00|13230|13227.2|13231.3|13228.5|13231.3|13228.7|13228.9|13226.1|240
1730342700000|2024-10-31 02:45:00|13231.4|13228.6|13231.7|13228.9|13234|13231.2|13229.3|13226.5|323
1730343000000|2024-10-31 02:50:00|13231.9|13229.1|13231.8|13229|13233.1|13230.3|13230.9|13228.1|241
1730343300000|2024-10-31 02:55:00|13231.9|13229.1|13231.9|13229.1|13233.2|13230.4|13230.8|13228|302
1730343600000|2024-10-31 03:00:00|13232.1|13229.3|13230.9|13228.1|13232.1|13229.3|13229.8|13227|263
1730343900000|2024-10-31 03:05:00|13231|13228.2|13229.9|13227.1|13232.7|13229.9|13229.8|13227|222
1730344200000|2024-10-31 03:10:00|13230|13227.2|13229.2|13226.4|13230.9|13228.1|13228.9|13226.1|212
1730344500000|2024-10-31 03:15:00|13229.3|13226.5|13227.2|13224.4|13229.4|13226.6|13226.3|13223.5|277
1730344800000|2024-10-31 03:20:00|13227.1|13224.3|13226.4|13223.6|13229|13226.2|13226.4|13223.6|255
1730345100000|2024-10-31 03:25:00|13226.5|13223.7|13226.1|13223.3|13228.1|13225.3|13226|13223.2|238
1730345400000|2024-10-31 03:30:00|13226.3|13223.5|13226.3|13223.5|13227.1|13224.3|13224.4|13221.6|216
1730345700000|2024-10-31 03:35:00|13226.4|13223.6|13226.1|13223.3|13227.2|13224.9|13226.1|13223.3|131
1730346000000|2024-10-31 03:40:00|13226.2|13223.4|13226.7|13225.1|13227.8|13225.8|13225.7|13222.9|162
1730346300000|2024-10-31 03:45:00|13226.6|13225|13227.8|13225|13228|13225.2|13226.2|13223.8|176
1730346600000|2024-10-31 03:50:00|13227.7|13224.9|13226.6|13223.8|13228.6|13226.4|13226.4|13223.6|219
1730346900000|2024-10-31 03:55:00|13226.5|13223.7|13227.7|13224.9|13229.1|13226.3|13225.7|13222.9|185
1730347200000|2024-10-31 04:00:00|13227.8|13225|13227.2|13224.4|13228|13225.2|13225.6|13222.8|213
1730347500000|2024-10-31 04:05:00|13227.1|13224.3|13225.9|13224.3|13228.2|13225.7|13225.8|13223.6|229
1730347800000|2024-10-31 04:10:00|13226|13224.4|13224.5|13222.9|13226|13224.4|13224.1|13222.5|145
1730348100000|2024-10-31 04:15:00|13224.4|13222.8|13225.2|13223.6|13225.9|13224.1|13224.3|13222.1|220
1730348400000|2024-10-31 04:20:00|13225.1|13223.5|13225.6|13222.8|13225.6|13223.6|13224.2|13221.6|252
1730348700000|2024-10-31 04:25:00|13225.8|13223|13227.3|13225.7|13228.1|13226.1|13225.8|13223|264
1730349000000|2024-10-31 04:30:00|13227.4|13225.8|13227.3|13225.7|13228.1|13226|13226.1|13224.1|194
1730349300000|2024-10-31 04:35:00|13227.2|13225.6|13227|13224.2|13227.7|13225.6|13225.1|13223.5|221
1730349600000|2024-10-31 04:40:00|13226.9|13224.1|13227.6|13224.8|13228.2|13225.9|13226.4|13223.7|243
1730349900000|2024-10-31 04:45:00|13227.5|13224.7|13227|13224.2|13228.1|13225.3|13226|13223.2|298
1730350200000|2024-10-31 04:50:00|13227.1|13224.3|13226.9|13224.1|13227.1|13224.3|13224.6|13222.4|172
1730350500000|2024-10-31 04:55:00|13226.8|13224|13226.9|13224.1|13227.2|13224.9|13225.8|13223|290
1730350800000|2024-10-31 05:00:00|13227|13224.2|13228|13225.2|13228.7|13225.9|13227|13224.2|225
1730351100000|2024-10-31 05:05:00|13228.1|13225.3|13227.4|13225.8|13229.3|13226.9|13227|13224.9|239
1730351400000|2024-10-31 05:10:00|13227.3|13225.7|13228.5|13226.9|13229|13227.1|13227.2|13225|274
1730351700000|2024-10-31 05:15:00|13228.6|13227|13230.1|13227.3|13230.3|13228|13228.4|13226.1|252
1730352000000|2024-10-31 05:20:00|13230|13227.2|13228.9|13226.1|13230.1|13227.3|13227.7|13225.3|241
1730352300000|2024-10-31 05:25:00|13228.8|13226|13228.4|13226.8|13229.1|13226.9|13227.8|13225|221
1730352600000|2024-10-31 05:30:00|13228.5|13226.9|13227.5|13224.7|13229.8|13227|13225.3|13223.1|207
1730352900000|2024-10-31 05:35:00|13227.4|13224.6|13226|13224.4|13227.6|13225.2|13225.2|13223|167
1730353200000|2024-10-31 05:40:00|13225.9|13224.3|13226.3|13223.5|13227.2|13225|13225.2|13223.5|158
1730353500000|2024-10-31 05:45:00|13226.4|13223.6|13226.2|13223.4|13227.1|13224.8|13225.2|13222.9|199
1730353800000|2024-10-31 05:50:00|13226|13223.2|13224.1|13221.3|13226.2|13223.4|13223.8|13221|181
1730354100000|2024-10-31 05:55:00|13224|13221.2|13222.7|13221.1|13224.2|13221.4|13222|13219.4|237
1730354400000|2024-10-31 06:00:00|13222.6|13221|13221.6|13220|13224.2|13222|13221.2|13219.6|248
1730354700000|2024-10-31 06:05:00|13221.5|13219.9|13224.1|13221.3|13224.2|13221.8|13221.4|13219.8|243
1730355000000|2024-10-31 06:10:00|13224.2|13221.4|13223.2|13220.4|13224.2|13222|13222.5|13219.7|263
1730355300000|2024-10-31 06:15:00|13223.3|13220.5|13222.1|13220.5|13224.2|13221.4|13222.1|13219.6|275
1730355600000|2024-10-31 06:20:00|13222.2|13220.6|13223.1|13221.5|13224.2|13222|13222|13219.8|275
1730355900000|2024-10-31 06:25:00|13223.2|13221.6|13223.3|13221.7|13224.9|13222.4|13223.1|13220.7|224
1730356200000|2024-10-31 06:30:00|13223.4|13221.8|13226.2|13223.4|13226.8|13224.6|13222.2|13220.6|254
1730356500000|2024-10-31 06:35:00|13226.1|13223.3|13225|13222.2|13226.1|13223.3|13224.2|13221.4|179
1730356800000|2024-10-31 06:40:00|13225.1|13222.3|13225.8|13223|13227.2|13224.6|13224.3|13221.5|287
1730357100000|2024-10-31 06:45:00|13225.9|13223.1|13219.5|13216.7|13226.5|13223.7|13219.5|13216.7|431
1730357400000|2024-10-31 06:50:00|13219.4|13216.6|13216.8|13215.2|13219.6|13216.8|13214.4|13212.7|436
1730357700000|2024-10-31 06:55:00|13217|13215.4|13219.9|13217.1|13220.1|13217.5|13216.8|13214.7|327
1730358000000|2024-10-31 07:00:00|13220|13217.2|13218.9|13216.1|13220.2|13217.7|13217.9|13215.8|280
1730358300000|2024-10-31 07:05:00|13219|13216.2|13221.3|13218.5|13221.3|13218.5|13217.6|13214.8|290
1730358600000|2024-10-31 07:10:00|13221.2|13218.4|13223|13220.2|13223.2|13220.6|13220.5|13217.9|291
1730358900000|2024-10-31 07:15:00|13222.9|13220.1|13222.4|13219.6|13224.8|13222|13221.1|13218.3|320
1730359200000|2024-10-31 07:20:00|13222.3|13219.5|13221.2|13218.4|13223|13220.2|13220.9|13218.1|270
1730359500000|2024-10-31 07:25:00|13221.1|13218.3|13218|13215.2|13222.1|13219.3|13217.9|13215.1|295
1730359800000|2024-10-31 07:30:00|13217.9|13215.1|13217.7|13216.1|13219.4|13216.8|13216.4|13214|259
1730360100000|2024-10-31 07:35:00|13217.8|13216.2|13217.7|13214.9|13219.7|13217.4|13216.7|13213.9|236
1730360400000|2024-10-31 07:40:00|13217.6|13214.8|13215.8|13213|13218.1|13215.3|13214.9|13212.1|312
1730360700000|2024-10-31 07:45:00|13215.9|13213.1|13218.2|13215.4|13219.8|13217|13214.9|13212.1|388
1730361000000|2024-10-31 07:50:00|13218.1|13215.3|13218.6|13215.8|13219.1|13216.5|13216.9|13214.1|267
1730361300000|2024-10-31 07:55:00|13218.5|13215.7|13217.8|13215|13219.1|13216.3|13215.9|13213.9|319
1730361600000|2024-10-31 08:00:00|13217.7|13214.9|13215.4|13212.6|13217.9|13215.1|13214.5|13211.7|353
1730361900000|2024-10-31 08:05:00|13215.5|13212.7|13215.6|13212.8|13217.2|13214.6|13215|13212.3|269
1730362200000|2024-10-31 08:10:00|13215.5|13212.7|13213.3|13210.5|13216.4|13213.6|13212.9|13210.1|256
1730362500000|2024-10-31 08:15:00|13213.4|13210.6|13212.4|13209.6|13215.3|13212.5|13212.1|13209.3|256
1730362800000|2024-10-31 08:20:00|13212.5|13209.7|13210.8|13208|13212.5|13210.4|13208.7|13205.9|261
1730363100000|2024-10-31 08:25:00|13210.7|13207.9|13211.9|13209.1|13212.9|13210.6|13209.8|13207.9|222
1730363400000|2024-10-31 08:30:00|13211.8|13209|13211.1|13209.5|13212.6|13210.4|13210.6|13208.3|185
1730363700000|2024-10-31 08:35:00|13211.2|13209.6|13211.9|13210.3|13213.8|13212.2|13210.5|13208.3|187
1730364000000|2024-10-31 08:40:00|13211.8|13210.2|13211.7|13210.1|13213|13211.4|13211.5|13209.9|175
1730364300000|2024-10-31 08:45:00|13211.6|13210|13215.2|13213.6|13216.4|13214.8|13211.6|13209.8|192
1730364600000|2024-10-31 08:50:00|13215.3|13213.7|13214.2|13212.6|13215.7|13213.7|13213.4|13211.3|197
1730364900000|2024-10-31 08:55:00|13214.1|13212.5|13215.9|13213.1|13217.3|13215.3|13214|13212|244
1730365200000|2024-10-31 09:00:00|13216|13213.2|13215.8|13213|13216.9|13215.1|13215.2|13213|195
1730365500000|2024-10-31 09:05:00|13215.9|13213.1|13217.1|13214.3|13218.3|13215.5|13214|13211.2|248
1730365800000|2024-10-31 09:10:00|13217|13214.2|13217.3|13214.5|13217.3|13214.5|13215.9|13213.1|208
1730366100000|2024-10-31 09:15:00|13217.2|13214.4|13216.6|13213.8|13217.4|13214.6|13216.4|13213.6|173
1730366400000|2024-10-31 09:20:00|13216.5|13213.7|13216.8|13215.2|13218.4|13215.6|13216|13213.2|194
1730366700000|2024-10-31 09:25:00|13216.7|13215.1|13218.5|13216.9|13219.9|13217.7|13216.7|13215|165
1730367000000|2024-10-31 09:30:00|13218.6|13217|13221.3|13218.5|13221.7|13219.5|13218.5|13216.7|189
1730367300000|2024-10-31 09:35:00|13221.2|13218.4|13222.5|13219.7|13223|13220.4|13220.3|13217.5|236
1730367600000|2024-10-31 09:40:00|13222.4|13219.6|13217.5|13215.9|13222.7|13219.9|13217.2|13215.3|175
1730367900000|2024-10-31 09:45:00|13217.6|13216|13218|13215.2|13219.7|13217.2|13217.5|13215|234
1730368200000|2024-10-31 09:50:00|13218.1|13215.3|13216.6|13213.8|13218.2|13215.4|13215.8|13213|194
1730368500000|2024-10-31 09:55:00|13216.7|13213.9|13216.2|13213.4|13216.8|13214|13215.8|13213|176
1730368800000|2024-10-31 10:00:00|13216.5|13213.7|13214.7|13211.9|13217.5|13214.7|13213.8|13211|288
1730369100000|2024-10-31 10:05:00|13214.8|13212|13214.8|13212|13216.6|13213.8|13214.8|13212|201
1730369400000|2024-10-31 10:10:00|13214.9|13212.1|13212.9|13210.1|13216.1|13213.3|13212.8|13210|180
1730369700000|2024-10-31 10:15:00|13212.8|13210|13211.9|13209.1|13214.2|13211.4|13211.7|13208.9|216
1730370000000|2024-10-31 10:20:00|13212|13209.2|13211.5|13208.7|13212.2|13209.7|13209.4|13206.6|208
1730370300000|2024-10-31 10:25:00|13211.4|13208.6|13211.7|13208.9|13212|13209.8|13209.2|13207.1|215
1730370600000|2024-10-31 10:30:00|13211.8|13209|13215.5|13213.9|13216.5|13214.1|13211.4|13208.8|228
1730370900000|2024-10-31 10:35:00|13215.6|13214|13217.2|13214.4|13217.6|13216|13215.3|13213.6|185
1730371200000|2024-10-31 10:40:00|13217.3|13214.5|13217.7|13214.9|13219.6|13216.8|13216.7|13213.9|235
1730371500000|2024-10-31 10:45:00|13217.8|13215|13218.1|13215.3|13218.7|13215.9|13216.7|13214.1|243
1730371800000|2024-10-31 10:50:00|13218|13215.2|13215.3|13212.5|13219.2|13216.4|13214.7|13211.9|231
1730372100000|2024-10-31 10:55:00|13215.2|13212.4|13217.8|13215|13217.8|13215|13215.2|13212.4|230
1730372400000|2024-10-31 11:00:00|13218|13215.2|13218.9|13217.3|13219.7|13217.8|13217.5|13215.1|291
1730372700000|2024-10-31 11:05:00|13219.5|13217.9|13220.3|13217.5|13221.6|13218.8|13219.4|13216.9|201
1730373000000|2024-10-31 11:10:00|13220.4|13217.6|13219.3|13217.7|13220.6|13219|13219.1|13217.2|162
1730373300000|2024-10-31 11:15:00|13219.2|13217.6|13217.1|13215.5|13219.6|13218|13217.1|13215.5|143
1730373600000|2024-10-31 11:20:00|13217.2|13215.6|13219.3|13217.7|13219.4|13217.8|13217.1|13214.8|192
1730373900000|2024-10-31 11:25:00|13219.2|13217.6|13221.8|13220.2|13221.9|13220.3|13219.1|13217.5|232
1730374200000|2024-10-31 11:30:00|13221.9|13220.3|13225.1|13222.3|13225.5|13222.7|13221.9|13220.3|231
1730374500000|2024-10-31 11:35:00|13225.2|13222.4|13223.9|13221.1|13225.3|13222.5|13223.3|13220.9|193
1730374800000|2024-10-31 11:40:00|13224|13221.2|13221.9|13219.1|13224|13221.2|13221.6|13218.8|185
1730375100000|2024-10-31 11:45:00|13221.7|13218.9|13222.1|13219.3|13223.3|13220.5|13221.1|13218.8|205
1730375400000|2024-10-31 11:50:00|13222|13219.2|13219.8|13217|13223|13220.2|13219.4|13216.7|234
1730375700000|2024-10-31 11:55:00|13219.9|13217.1|13217.8|13216.2|13219.9|13217.6|13217.8|13216.2|206
1730376000000|2024-10-31 12:00:00|13217.9|13216.3|13217.4|13215.8|13218.8|13217.2|13216.8|13215.2|266
1730376300000|2024-10-31 12:05:00|13217.3|13215.7|13215.2|13213.6|13217.8|13216.2|13215|13213.4|259
1730376600000|2024-10-31 12:10:00|13215.1|13213.5|13214.3|13212.7|13217.6|13215.6|13213.3|13211.7|272
1730376900000|2024-10-31 12:15:00|13214.4|13212.8|13215.2|13212.4|13216.2|13214.6|13213|13211.4|303
1730377200000|2024-10-31 12:20:00|13215.3|13212.5|13214|13211.2|13217|13214.9|13214|13211.2|266
1730377500000|2024-10-31 12:25:00|13213.9|13211.1|13231.6|13215.6|13231.6|13215.6|13213.6|13209.5|348
1730377800000|2024-10-31 12:30:00|13231.8|13215.8|13213.8|13211|13235.2|13220.9|13211.8|13208.4|622
1730378100000|2024-10-31 12:35:00|13213.9|13211.1|13212.8|13210|13215.2|13212.9|13209|13206.9|572
1730378400000|2024-10-31 12:40:00|13212.7|13209.9|13212.9|13211.3|13213.9|13211.6|13207.8|13205|536
1730378700000|2024-10-31 12:45:00|13212.7|13211.1|13211|13208.2|13214.9|13212.1|13210.5|13207.7|456
1730379000000|2024-10-31 12:50:00|13210.4|13207.6|13209.3|13206.5|13211.6|13208.8|13208.5|13205.7|441
1730379300000|2024-10-31 12:55:00|13209.4|13206.6|13210.8|13208|13214.1|13211.3|13209.2|13206.4|392
1730379600000|2024-10-31 13:00:00|13210.7|13207.9|13215.9|13213.1|13216|13213.2|13210.4|13207.9|463
1730379900000|2024-10-31 13:05:00|13215.8|13213|13213|13210.2|13216.3|13213.5|13210.8|13208|402
1730380200000|2024-10-31 13:10:00|13212.9|13210.1|13211.7|13208.9|13216|13213.2|13211.3|13208.5|393
1730380500000|2024-10-31 13:15:00|13211.6|13208.8|13216.6|13213.8|13217.2|13214.4|13210.9|13208.7|293
1730380800000|2024-10-31 13:20:00|13216.7|13213.9|13216.9|13214.1|13218.7|13215.9|13215.9|13213.1|295
1730381100000|2024-10-31 13:25:00|13216.8|13214|13213.9|13211.1|13217.3|13214.5|13213.1|13210.7|254
1730381400000|2024-10-31 13:30:00|13214|13211.2|13209.9|13207.1|13214|13211.2|13209.6|13206.8|390
1730381700000|2024-10-31 13:35:00|13210|13207.2|13214.1|13211.3|13216.4|13213.6|13209.4|13206.6|346
1730382000000|2024-10-31 13:40:00|13214.2|13211.4|13215.2|13212.4|13219.9|13213.6|13212|13208.6|402
1730382300000|2024-10-31 13:45:00|13214.9|13212.1|13221.6|13218.8|13221.6|13218.8|13213.9|13211.1|415
1730382600000|2024-10-31 13:50:00|13221.8|13219|13230.6|13227.8|13231.6|13228.8|13221.2|13218.4|499
1730382900000|2024-10-31 13:55:00|13230.7|13227.9|13230.9|13228.1|13233.5|13231.3|13229.1|13226.3|502
1730383200000|2024-10-31 14:00:00|13231|13228.2|13236.5|13233.7|13236.6|13233.8|13230.7|13227.9|460
1730383500000|2024-10-31 14:05:00|13236.7|13233.9|13230.9|13228.1|13238.2|13235.6|13230.8|13228|479
1730383800000|2024-10-31 14:10:00|13231|13228.2|13229.3|13226.5|13231.3|13228.9|13228.4|13225.6|487
1730384100000|2024-10-31 14:15:00|13229|13226.2|13227.9|13225.1|13232|13229.2|13227.1|13224.3|372
1730384400000|2024-10-31 14:20:00|13228.2|13225.4|13226.9|13224.1|13230.6|13227.8|13226.6|13223.8|356
1730384700000|2024-10-31 14:25:00|13227|13224.2|13226.9|13224.1|13228.2|13225.4|13225.8|13223.7|309
1730385000000|2024-10-31 14:30:00|13227|13224.2|13227.1|13224.3|13227.9|13225.1|13224.6|13222|325
1730385300000|2024-10-31 14:35:00|13227|13224.2|13229.4|13226.6|13229.4|13226.6|13226.8|13224|279
1730385600000|2024-10-31 14:40:00|13229.5|13226.7|13229.2|13226.4|13231.1|13228.3|13228.8|13226|336
1730385900000|2024-10-31 14:45:00|13229.1|13226.3|13229.4|13226.6|13232.7|13230.5|13227.8|13225|383
1730386200000|2024-10-31 14:50:00|13229.5|13226.7|13228.6|13225.8|13230|13227.2|13227.6|13224.8|284
1730386500000|2024-10-31 14:55:00|13228.7|13225.9|13230.6|13227.8|13230.8|13228|13226.9|13224.1|352
1730386800000|2024-10-31 15:00:00|13230.7|13227.9|13236.3|13234.7|13237.1|13235.5|13230.7|13227.9|441
1730387100000|2024-10-31 15:05:00|13236.4|13234.8|13235.7|13232.9|13239|13237.4|13234.9|13232.1|362
1730387400000|2024-10-31 15:10:00|13235.8|13233|13236|13233.2|13239|13236.2|13234.8|13232|329
1730387700000|2024-10-31 15:15:00|13236.1|13233.3|13234.7|13231.9|13236.3|13233.5|13232.3|13229.5|311
1730388000000|2024-10-31 15:20:00|13234.8|13232|13232.2|13230.6|13234.8|13232|13229.3|13227.2|371
1730388300000|2024-10-31 15:25:00|13232.3|13230.7|13234.4|13232.8|13235.4|13233.8|13231.1|13228.8|373
1730388600000|2024-10-31 15:30:00|13234|13232.4|13232.6|13229.8|13234.2|13232.6|13230.5|13228.2|372
1730388900000|2024-10-31 15:35:00|13232.5|13229.7|13232.9|13230.1|13233.8|13231|13229.8|13227|375
1730389200000|2024-10-31 15:40:00|13233|13230.2|13233.5|13230.7|13234.6|13231.8|13232.2|13229.4|341
1730389500000|2024-10-31 15:45:00|13233.7|13230.9|13231.9|13229.1|13235.5|13232.7|13229.5|13227.1|450
1730389800000|2024-10-31 15:50:00|13232|13229.2|13231.2|13229.6|13235.3|13233|13229.7|13227.3|495
1730390100000|2024-10-31 15:55:00|13231.1|13229.5|13231.9|13229.1|13232.4|13230.5|13229.1|13227|396
1730390400000|2024-10-31 16:00:00|13232|13229.2|13229|13226.2|13232.3|13229.5|13228.8|13226|393
1730390700000|2024-10-31 16:05:00|13228.9|13226.1|13228.5|13225.7|13230.7|13227.9|13227|13224.6|343
1730391000000|2024-10-31 16:10:00|13228.6|13225.8|13227.1|13224.3|13229.2|13226.4|13226.4|13223.6|359
1730391300000|2024-10-31 16:15:00|13227.2|13224.4|13226.8|13224|13228|13225.2|13225.6|13222.8|360
1730391600000|2024-10-31 16:20:00|13226.7|13223.9|13227.2|13224.4|13228.4|13225.6|13223.5|13220.7|393
1730391900000|2024-10-31 16:25:00|13227.1|13224.3|13226.1|13223.3|13227.6|13224.8|13224.9|13222.1|315
1730392200000|2024-10-31 16:30:00|13226.2|13223.4|13226.5|13223.7|13226.6|13223.8|13223.9|13221.1|266
1730392500000|2024-10-31 16:35:00|13226.6|13223.8|13226.1|13223.3|13228.1|13225.3|13226|13223.2|261
1730392800000|2024-10-31 16:40:00|13226|13223.2|13227.9|13225.1|13228.2|13225.4|13225.5|13222.7|247
1730393100000|2024-10-31 16:45:00|13228|13225.2|13227.3|13224.5|13229.9|13227.1|13226.8|13224|267
1730393400000|2024-10-31 16:50:00|13227|13224.2|13226.5|13223.7|13228.2|13225.4|13225.5|13222.7|274
1730393700000|2024-10-31 16:55:00|13226.1|13223.3|13225.6|13222.8|13226.8|13224|13224.1|13221.3|295
1730394000000|2024-10-31 17:00:00|13225.5|13222.7|13224|13221.2|13225.5|13222.7|13223.5|13220.7|248
1730394300000|2024-10-31 17:05:00|13224.1|13221.3|13221.9|13219.1|13224.1|13221.3|13221.6|13218.8|184
1730394600000|2024-10-31 17:10:00|13222|13219.2|13221.3|13218.5|13222|13219.2|13220.4|13217.6|200
1730394900000|2024-10-31 17:15:00|13221.4|13218.6|13219.9|13217.1|13222.4|13219.6|13219.4|13216.6|250
1730395200000|2024-10-31 17:20:00|13219.8|13217|13220.1|13217.3|13220.6|13217.8|13218.5|13215.7|267
1730395500000|2024-10-31 17:25:00|13220|13217.2|13221.5|13218.7|13222|13219.6|13219.5|13216.7|336
1730395800000|2024-10-31 17:30:00|13221.6|13218.8|13220.5|13217.7|13222.8|13220|13220.5|13217.7|278
1730396100000|2024-10-31 17:35:00|13220.6|13217.8|13222.5|13219.7|13222.5|13220.4|13219.1|13216.7|241
1730396400000|2024-10-31 17:40:00|13222.4|13219.6|13221.8|13219|13222.4|13219.6|13220.4|13217.6|287
1730396700000|2024-10-31 17:45:00|13221.7|13218.9|13222.1|13219.3|13223.3|13220.5|13220.8|13218|320
1730397000000|2024-10-31 17:50:00|13222.2|13219.4|13222.5|13219.7|13223.2|13220.4|13221.5|13218.7|284
1730397300000|2024-10-31 17:55:00|13222.4|13219.6|13221.3|13218.5|13223.1|13220.3|13221.1|13218.3|230
1730397600000|2024-10-31 18:00:00|13221.4|13218.6|13219.2|13216.4|13222.2|13219.4|13219|13216.2|250
1730397900000|2024-10-31 18:05:00|13219.1|13216.3|13217|13214.2|13219.1|13216.3|13215.8|13213|241
1730398200000|2024-10-31 18:10:00|13216.9|13214.1|13214.7|13211.9|13217.8|13215|13214.2|13211.7|296
1730398500000|2024-10-31 18:15:00|13214.6|13211.8|13215.1|13212.3|13215.7|13212.9|13213.6|13210.8|214
1730398800000|2024-10-31 18:20:00|13215|13212.2|13213.8|13211|13215.3|13212.8|13212.7|13209.9|278
1730399100000|2024-10-31 18:25:00|13213.6|13210.8|13215.1|13213.5|13217.1|13215|13213.6|13210.8|340
1730399400000|2024-10-31 18:30:00|13215|13213.4|13215.6|13212.8|13217.1|13215|13214.3|13211.9|320
1730399700000|2024-10-31 18:35:00|13215.7|13212.9|13212.3|13209.5|13218.3|13215.5|13212|13209.2|363
1730400000000|2024-10-31 18:40:00|13212.2|13209.4|13212.2|13209.4|13214.4|13211.6|13211.3|13208.5|304
1730400300000|2024-10-31 18:45:00|13212.3|13209.5|13215|13212.2|13215.3|13212.5|13211.8|13209|266
1730400600000|2024-10-31 18:50:00|13215.3|13212.5|13216.1|13213.3|13218.9|13216.1|13215.3|13212.5|304
1730400900000|2024-10-31 18:55:00|13216.2|13213.4|13214.6|13211.8|13217.5|13214.7|13212.8|13210|406
1730401200000|2024-10-31 19:00:00|13214.5|13211.7|13212|13209.2|13214.5|13211.7|13212|13209.2|362
1730401500000|2024-10-31 19:05:00|13212.1|13209.3|13210.9|13208.1|13212.3|13209.5|13210.1|13207.3|333
1730401800000|2024-10-31 19:10:00|13210.7|13207.9|13211.3|13208.5|13212.9|13210.1|13209.9|13207.1|336
1730402100000|2024-10-31 19:15:00|13211.2|13208.4|13213.8|13211|13214.5|13211.7|13211|13208.2|393
1730402400000|2024-10-31 19:20:00|13213.7|13210.9|13214|13211.2|13215.1|13212.3|13213.6|13210.8|359
1730402700000|2024-10-31 19:25:00|13214.1|13211.3|13213.1|13210.3|13215.1|13212.3|13213|13210.2|305
1730403000000|2024-10-31 19:30:00|13212.9|13210.1|13212.3|13209.5|13212.9|13210.1|13210.1|13207.3|322
1730403300000|2024-10-31 19:35:00|13212.2|13209.4|13211.4|13208.6|13213.8|13211|13211|13208.2|362
1730403600000|2024-10-31 19:40:00|13211.5|13208.7|13208.4|13205.6|13211.5|13208.7|13208|13205.2|405
1730403900000|2024-10-31 19:45:00|13208.5|13205.7|13207|13204.2|13209.3|13206.5|13206.3|13203.5|313
1730404200000|2024-10-31 19:50:00|13207.1|13204.3|13207.4|13204.6|13207.8|13205|13206.1|13203.3|373
1730404500000|2024-10-31 19:55:00|13207.3|13204.5|13205.1|13202.3|13207.5|13204.7|13205|13202.2|316
1730404800000|2024-10-31 20:00:00|13205.5|13202.7|13205.8|13203|13208.1|13205.3|13205|13202.2|282
1730405100000|2024-10-31 20:05:00|13205.9|13203.1|13205.7|13202.9|13206.1|13203.3|13204.9|13202.1|127
1730405400000|2024-10-31 20:10:00|13205.8|13203|13206|13203.2|13206.1|13203.3|13205.6|13202.8|82
1730405700000|2024-10-31 20:15:00|13205.9|13203.1|13206.7|13203.9|13206.9|13204.1|13205.9|13203.1|102
1730406000000|2024-10-31 20:20:00|13206.6|13203.8|13205.2|13202.4|13206.7|13203.9|13205.1|13202.3|95
1730406300000|2024-10-31 20:25:00|13205.3|13202.5|13202.4|13199.6|13205.4|13202.6|13202.3|13199.5|131
1730406600000|2024-10-31 20:30:00|13202.5|13199.7|13202.3|13199.5|13203.3|13200.5|13202|13199.2|292
1730406900000|2024-10-31 20:35:00|13202.4|13199.6|13200.9|13198.1|13203|13200.2|13200.8|13198|173
1730407200000|2024-10-31 20:40:00|13201|13198.2|13200.3|13197.5|13201.1|13198.3|13199.4|13196.2|246
1730407500000|2024-10-31 20:45:00|13200.5|13197.7|13200.4|13196.7|13201|13197.9|13199.7|13196.7|85
1730407800000|2024-10-31 20:50:00|13200.3|13197.5|13200|13195|13201.2|13197.5|13199|13194.7|131
1730408100000|2024-10-31 20:55:00|13199.9|13194.8|13201.3|13194.3|13201.6|13195.6|13199.3|13193.9|162
1730408400000|2024-10-31 21:00:00|13201.2|13194.2|13219.8|13203.8|13219.8|13203.8|13201.2|13193.4|10
1730408700000|2024-10-31 21:05:00|13224.4|13208.4|13216.1|13200.1|13224.5|13208.5|13214.4|13198.4|42
1730409000000|2024-10-31 21:10:00|13214.7|13198.7|13218.9|13202.9|13221.6|13205.6|13213.4|13197.4|126
1730409300000|2024-10-31 21:15:00|13218|13202|13213.1|13197.1|13219.7|13203.7|13211.7|13195.7|186
1730409600000|2024-10-31 21:20:00|13213.2|13197.2|13212.7|13196.7|13219.4|13203.4|13209|13193|264
1730409900000|2024-10-31 21:25:00|13212.9|13196.9|13211.1|13195.1|13213.1|13197.1|13211|13195|31
1730410200000|2024-10-31 21:30:00|13211|13195|13215.6|13199.6|13217|13201|13210.1|13194.1|201
1730410500000|2024-10-31 21:35:00|13215.5|13199.5|13215.8|13199.8|13217.9|13201.9|13215.5|13199.5|157
1730410800000|2024-10-31 21:40:00|13215.5|13199.5|13213.4|13197.4|13216|13200|13213.1|13197.1|29
1730411100000|2024-10-31 21:45:00|13213.3|13197.3|13215.7|13199.7|13216.2|13200.2|13213.1|13197.1|52
1730411400000|2024-10-31 21:50:00|13215.6|13199.6|13216.1|13200.1|13218.6|13202.6|13214.8|13198.8|180
1730411700000|2024-10-31 21:55:00|13218.3|13202.3|13214.6|13198.6|13219.7|13203.7|13213|13197|904
1730412000000|2024-10-31 22:00:00|13212.4|13196.4|13211.8|13195.8|13213.2|13197.2|13202.8|13186.8|409
1730412300000|2024-10-31 22:05:00|13211.9|13195.9|13211.2|13199.7|13212.9|13199.9|13210.4|13195.4|327
1730412600000|2024-10-31 22:10:00|13211.3|13199.8|13205.1|13198.2|13212.2|13201.5|13204.2|13196.5|203
1730412900000|2024-10-31 22:15:00|13205|13198.3|13205.7|13200.4|13205.7|13200.7|13203.1|13197|252
1730413200000|2024-10-31 22:20:00|13205.6|13200.5|13205.5|13200.9|13205.7|13201.3|13205|13200.3|84
1730413500000|2024-10-31 22:25:00|13205.2|13201.2|13203.9|13200|13205.7|13201.3|13203.8|13199.6|91
1730413800000|2024-10-31 22:30:00|13203.8|13199.9|13202.7|13197.9|13204.3|13200|13202.1|13197.8|121
1730414100000|2024-10-31 22:35:00|13202.8|13198|13202.2|13198.3|13203.2|13199.4|13202|13197.8|95
1730414400000|2024-10-31 22:40:00|13202.3|13198|13200.8|13196.5|13202.6|13198.4|13199.7|13196.2|84
1730414700000|2024-10-31 22:45:00|13200.9|13196.6|13201|13197.2|13201.4|13197.6|13200.1|13196.5|56
1730415000000|2024-10-31 22:50:00|13201.4|13196.9|13200.8|13196.7|13201.4|13197.7|13200.2|13196.7|40
1730415300000|2024-10-31 22:55:00|13200.7|13196.8|13200.5|13197.7|13201|13197.7|13200.1|13196.7|60
1730415600000|2024-10-31 23:00:00|13200.4|13197.6|13198.7|13195.9|13200.4|13197.6|13198.4|13195.5|98
1730415900000|2024-10-31 23:05:00|13198.8|13196|13195.5|13192.7|13198.9|13196.1|13194.9|13192.1|77
1730416200000|2024-10-31 23:10:00|13195.6|13192.8|13198|13195.2|13198|13195.2|13195.6|13192.8|73
1730416500000|2024-10-31 23:15:00|13197.9|13195.1|13198.2|13195.4|13198.3|13195.5|13197.9|13195.1|38
1730416800000|2024-10-31 23:20:00|13198.1|13195.3|13198.9|13196.1|13198.9|13196.1|13198|13195.2|35
1730417100000|2024-10-31 23:25:00|13198.8|13196|13199|13196.2|13201.7|13198.9|13198.8|13196|116
1730417400000|2024-10-31 23:30:00|13198.9|13196.1|13198.7|13195.9|13199.5|13196.7|13198.7|13195.9|49
1730417700000|2024-10-31 23:35:00|13198.8|13196|13197.1|13194.3|13198.8|13196|13196.5|13193.7|54
1730418000000|2024-10-31 23:40:00|13197.2|13194.4|13196.9|13194.1|13197.2|13194.4|13193.9|13191.1|106
1730418300000|2024-10-31 23:45:00|13197|13194.2|13197.7|13194.9|13199.5|13196.7|13196.1|13193.3|163
1730418600000|2024-10-31 23:50:00|13197.8|13195|13198|13195.2|13199.9|13197.1|13197|13194.2|157
1730418900000|2024-10-31 23:55:00|13197.9|13195.1|13198.4|13195.6|13198.4|13195.6|13196.1|13193.3|95
1730419200000|2024-11-01 00:00:00|13198.3|13195.5|13201.2|13198.4|13202|13199.2|13197.8|13195|221
1730419500000|2024-11-01 00:05:00|13201.3|13198.5|13201.1|13198.3|13202.6|13199.8|13200|13197.2|104
1730419800000|2024-11-01 00:10:00|13201.2|13198.4|13203.9|13201.1|13203.9|13201.1|13200.2|13197.4|99
1730420100000|2024-11-01 00:15:00|13203.8|13201|13206.2|13203.4|13209.1|13206.3|13203.8|13201|137
1730420400000|2024-11-01 00:20:00|13206.1|13203.3|13207.2|13204.4|13208.2|13205.4|13204.3|13201.5|173
1730420700000|2024-11-01 00:25:00|13207.5|13204.7|13208.6|13205.8|13208.6|13205.8|13205.4|13202.6|91
1730421000000|2024-11-01 00:30:00|13208.7|13205.9|13210.5|13207.7|13210.9|13207.8|13208.7|13205.9|149
1730421300000|2024-11-01 00:35:00|13210.6|13207.8|13210.2|13207.4|13210.9|13208.1|13209.1|13206.3|79
1730421600000|2024-11-01 00:40:00|13210.3|13207.5|13209.8|13207|13210.7|13207.9|13208.4|13205.6|180
1730421900000|2024-11-01 00:45:00|13209.7|13206.9|13209|13206.2|13209.9|13207.1|13206.4|13203.6|177
1730422200000|2024-11-01 00:50:00|13208.9|13206.1|13205.3|13202.5|13209.2|13206.4|13203.4|13200.6|257
1730422500000|2024-11-01 00:55:00|13205.1|13202.3|13209.4|13206.6|13209.4|13206.6|13204|13201.2|210
1730422800000|2024-11-01 01:00:00|13209.5|13206.7|13207.2|13204.4|13210.5|13207.8|13206.4|13204.4|201
1730423100000|2024-11-01 01:05:00|13207.3|13204.5|13207.1|13204.3|13207.5|13204.8|13206.4|13203.8|179
1730423400000|2024-11-01 01:10:00|13207.2|13204.4|13206.8|13204|13207.8|13205.6|13205.3|13203|167
1730423700000|2024-11-01 01:15:00|13206.7|13203.9|13206.4|13203.6|13207|13204.4|13205.4|13202.6|234
1730424000000|2024-11-01 01:20:00|13206.3|13203.5|13205.5|13202.7|13206.4|13203.6|13202.8|13200|250
1730424300000|2024-11-01 01:25:00|13205.4|13202.6|13208.6|13205.8|13208.6|13205.8|13203.9|13201.1|229
1730424600000|2024-11-01 01:30:00|13208.9|13206.1|13209.6|13206.8|13210.4|13207.7|13208|13205.2|258
1730424900000|2024-11-01 01:35:00|13209.7|13206.9|13215|13212.2|13215.1|13212.3|13209.4|13206.6|261
1730425200000|2024-11-01 01:40:00|13214.9|13212.1|13218.2|13215.4|13219.1|13216.3|13214.6|13211.8|247
1730425500000|2024-11-01 01:45:00|13218.1|13215.3|13214.6|13211.8|13218.5|13215.7|13213.9|13211.1|314
1730425800000|2024-11-01 01:50:00|13214.7|13211.9|13214.4|13211.6|13215|13212.3|13212.6|13210.2|321
1730426100000|2024-11-01 01:55:00|13214.5|13211.7|13211.6|13208.8|13214.9|13212.1|13211.2|13208.4|186
1730426400000|2024-11-01 02:00:00|13211.7|13208.9|13215.8|13213|13216.6|13213.8|13211.6|13208.8|219
1730426700000|2024-11-01 02:05:00|13215.7|13212.9|13217|13214.2|13218.2|13215.4|13214.6|13211.8|223
1730427000000|2024-11-01 02:10:00|13217.1|13214.3|13220.3|13217.5|13221|13218.2|13216|13213.9|263
1730427300000|2024-11-01 02:15:00|13220.2|13217.4|13219.7|13216.9|13220.4|13217.6|13218.3|13215.5|200
1730427600000|2024-11-01 02:20:00|13219.6|13216.8|13219.1|13216.3|13221|13218.2|13218.9|13216.1|252
1730427900000|2024-11-01 02:25:00|13218.9|13216.1|13219.5|13216.7|13221.2|13218.4|13218.7|13215.9|208
1730428200000|2024-11-01 02:30:00|13219.6|13216.8|13222.9|13220.1|13223|13220.2|13219.4|13216.6|175
1730428500000|2024-11-01 02:35:00|13223|13220.2|13225.2|13222.4|13225.2|13222.8|13222.8|13220|155
1730428800000|2024-11-01 02:40:00|13225.1|13222.3|13224.4|13222.8|13225.2|13223|13223.6|13221.6|166
1730429100000|2024-11-01 02:45:00|13224.3|13222.7|13225.8|13223|13227|13224.8|13223.8|13221.8|212
1730429400000|2024-11-01 02:50:00|13225.9|13223.1|13223.6|13220.8|13226.1|13223.3|13223.3|13220.5|223
1730429700000|2024-11-01 02:55:00|13223.5|13220.7|13223.3|13220.5|13224.3|13221.5|13223|13220.2|230
1730430000000|2024-11-01 03:00:00|13223.4|13220.6|13224|13221.2|13224.1|13221.3|13223.1|13220.3|242
1730430300000|2024-11-01 03:05:00|13224.1|13221.3|13227.1|13224.3|13227.3|13224.5|13224|13221.2|126
1730430600000|2024-11-01 03:10:00|13227|13224.2|13227.1|13224.3|13227.1|13224.9|13225.9|13223.1|150
1730430900000|2024-11-01 03:15:00|13227|13224.2|13227.6|13224.8|13228.1|13225.3|13226.1|13224|135
1730431200000|2024-11-01 03:20:00|13227.5|13224.7|13228.5|13226.9|13229.2|13227|13226.9|13224.4|187
1730431500000|2024-11-01 03:25:00|13228.4|13226.8|13229.4|13227.8|13229.6|13228|13228.2|13226.1|153
1730431800000|2024-11-01 03:30:00|13229.9|13227.1|13230|13227.2|13230.4|13228.8|13228.3|13226.1|187
1730432100000|2024-11-01 03:35:00|13229.8|13227|13230|13228.4|13232|13229.2|13229.5|13226.7|172
1730432400000|2024-11-01 03:40:00|13229.9|13228.3|13230.3|13228.7|13230.8|13228.8|13229.2|13227.6|156
1730432700000|2024-11-01 03:45:00|13230.2|13228.6|13231.2|13228.4|13231.2|13229|13230.2|13228|132
1730433000000|2024-11-01 03:50:00|13231.1|13228.3|13230.4|13228.8|13231.2|13228.9|13230.3|13227.8|134
1730433300000|2024-11-01 03:55:00|13230.5|13228.9|13231.6|13230|13231.6|13230|13230.2|13228.2|111
1730433600000|2024-11-01 04:00:00|13231.7|13230.1|13233|13230.2|13233|13230.9|13231.6|13229.9|114
1730433900000|2024-11-01 04:05:00|13232.9|13230.1|13233.1|13230.3|13233.1|13230.3|13232.5|13229.7|103
1730434200000|2024-11-01 04:10:00|13233|13230.2|13233|13230.2|13233.6|13230.8|13232.6|13229.8|81
1730434500000|2024-11-01 04:15:00|13233.1|13230.3|13232.4|13229.6|13233.3|13230.5|13232|13229.2|139
1730434800000|2024-11-01 04:20:00|13232.5|13229.7|13231.4|13228.6|13232.6|13229.8|13231|13228.2|192
1730435100000|2024-11-01 04:25:00|13231.5|13228.7|13230.9|13228.1|13231.7|13228.9|13230.8|13228|138
1730435400000|2024-11-01 04:30:00|13231|13228.2|13231.1|13228.3|13231.5|13228.7|13230.9|13228.1|129
1730435700000|2024-11-01 04:35:00|13231.2|13228.4|13231.4|13228.6|13231.7|13228.9|13231|13228.2|173
1730436000000|2024-11-01 04:40:00|13231.5|13228.7|13232|13230.4|13232.6|13230.8|13231.2|13228.4|127
1730436300000|2024-11-01 04:45:00|13232.1|13230.5|13232.5|13230.9|13232.7|13231|13231.9|13229.3|126
1730436600000|2024-11-01 04:50:00|13233.4|13231.8|13233.6|13232|13233.7|13232.1|13233.2|13231.6|96
1730436900000|2024-11-01 04:55:00|13233.5|13231.9|13233.1|13231.5|13233.9|13232.1|13233.1|13231|98
1730437200000|2024-11-01 05:00:00|13233|13231.4|13233.2|13231.6|13233.4|13231.8|13232.3|13230.7|152
1730437500000|2024-11-01 05:05:00|13233.3|13231.7|13233.5|13231.9|13233.6|13232|13232.9|13231.3|158
1730437800000|2024-11-01 05:10:00|13233.6|13232|13232.5|13230.9|13233.6|13232|13232.2|13230.4|151
1730438100000|2024-11-01 05:15:00|13232.4|13230.8|13233|13231.4|13234.2|13231.6|13232.3|13230.1|184
1730438400000|2024-11-01 05:20:00|13232.9|13231.3|13236|13233.2|13236|13233.8|13232.9|13231.2|129
1730438700000|2024-11-01 05:25:00|13236.1|13233.3|13235.6|13234|13236.1|13234.1|13235.1|13233|150
1730439000000|2024-11-01 05:30:00|13235.5|13233.9|13237.1|13234.3|13237.4|13234.6|13235.3|13233.4|174
1730439300000|2024-11-01 05:35:00|13237|13234.2|13237.1|13234.3|13237.2|13234.4|13236.7|13233.9|121
1730439600000|2024-11-01 05:40:00|13237|13234.2|13237.6|13236|13237.7|13236.1|13236.4|13234|134
1730439900000|2024-11-01 05:45:00|13237.8|13236.2|13239|13236.2|13239.2|13236.9|13237.2|13235|189
1730440200000|2024-11-01 05:50:00|13238.9|13236.1|13238.2|13236.6|13239.1|13237.4|13238.1|13236|162
1730440500000|2024-11-01 05:55:00|13238.1|13236.5|13238.4|13236.8|13238.7|13237.1|13237.5|13235|191
1730440800000|2024-11-01 06:00:00|13239|13236.2|13237.7|13236.1|13239.1|13236.6|13236.1|13234.5|180
1730441100000|2024-11-01 06:05:00|13237.6|13236|13237.8|13236.2|13238.6|13236.6|13237.2|13235.6|139
1730441400000|2024-11-01 06:10:00|13237.7|13236.1|13238.6|13237|13239.2|13237.6|13237.7|13236|143
1730441700000|2024-11-01 06:15:00|13238.7|13237.1|13238.7|13237.1|13239.5|13237.9|13238.2|13236.6|149
1730442000000|2024-11-01 06:20:00|13238.8|13237.2|13238.6|13237|13239.1|13237.5|13237.4|13235.6|147
1730442300000|2024-11-01 06:25:00|13238.7|13237.1|13238.4|13236.8|13239.5|13237.9|13237.9|13236.3|183
1730442600000|2024-11-01 06:30:00|13238.5|13236.9|13239.9|13237.1|13240|13237.9|13238.1|13236.1|131
1730442900000|2024-11-01 06:35:00|13240|13237.2|13239.4|13237.8|13240.6|13239|13239.2|13237.1|134
1730443200000|2024-11-01 06:40:00|13239.5|13237.9|13240.3|13238.7|13241|13239.1|13239.4|13237.2|147
1730443500000|2024-11-01 06:45:00|13240.4|13238.8|13239.6|13238|13240.7|13239.1|13238.9|13237.3|97
1730443800000|2024-11-01 06:50:00|13239.5|13237.9|13241.3|13239.7|13242.2|13240.4|13239.5|13237.9|127
1730444100000|2024-11-01 06:55:00|13241.2|13239.6|13240.1|13238.5|13241.9|13239.8|13239.3|13236.9|126
1730444400000|2024-11-01 07:00:00|13240.2|13238.6|13239.7|13238.1|13241.2|13239|13238.9|13237.3|141
1730444700000|2024-11-01 07:05:00|13239.6|13238|13238|13236.4|13240.2|13238.6|13237.3|13235.7|172
1730445000000|2024-11-01 07:10:00|13238.1|13236.5|13239.1|13236.3|13240.7|13237.9|13238.1|13235.9|131
1730445300000|2024-11-01 07:15:00|13239.2|13236.4|13239.2|13236.4|13239.8|13237|13238.7|13235.9|100
1730445600000|2024-11-01 07:20:00|13239.1|13236.3|13237.7|13234.9|13239.7|13236.9|13237.4|13234.7|138
1730445900000|2024-11-01 07:25:00|13237.8|13235|13238.5|13235.7|13238.6|13235.8|13237.6|13234.8|194
1730446200000|2024-11-01 07:30:00|13238.8|13236|13238.9|13236.1|13240.7|13237.9|13238.4|13235.6|230
1730446500000|2024-11-01 07:35:00|13239|13236.2|13240.6|13237.8|13240.7|13237.9|13237.3|13235.1|226
1730446800000|2024-11-01 07:40:00|13240.5|13237.7|13241.1|13238.3|13241.5|13238.7|13240.5|13237.7|178
1730447100000|2024-11-01 07:45:00|13241|13238.2|13243|13240.2|13243.1|13240.3|13240.5|13238.2|157
1730447400000|2024-11-01 07:50:00|13243.1|13240.3|13243.9|13241.1|13244.1|13241.3|13242.4|13239.6|114
1730447700000|2024-11-01 07:55:00|13244|13241.2|13245.3|13242.5|13245.4|13242.6|13243.6|13241.2|173
1730448000000|2024-11-01 08:00:00|13245.4|13242.6|13244.7|13241.9|13247.5|13245.1|13244|13241.9|231
1730448300000|2024-11-01 08:05:00|13244.8|13242|13245.4|13243.8|13245.5|13243.9|13244.3|13241.5|210
1730448600000|2024-11-01 08:10:00|13245.3|13243.7|13243.4|13241.8|13246.7|13244.7|13243.2|13241.6|251
1730448900000|2024-11-01 08:15:00|13243.3|13241.7|13242.7|13241.1|13244.5|13242.9|13242.5|13240.5|175
1730449200000|2024-11-01 08:20:00|13242.8|13241.2|13242.3|13240.7|13242.9|13241.2|13239.6|13238|212
1730449500000|2024-11-01 08:25:00|13242.4|13240.8|13244.6|13241.8|13246.4|13244.8|13242.4|13240.8|181
1730449800000|2024-11-01 08:30:00|13244.5|13241.7|13243.5|13241.9|13246.6|13244.6|13243.5|13241.5|216
1730450100000|2024-11-01 08:35:00|13243.6|13242|13244.3|13242.7|13245.6|13243.4|13242.4|13240.8|149
1730450400000|2024-11-01 08:40:00|13244.4|13242.8|13241.3|13239.7|13245.4|13243.8|13241.2|13239.6|159
1730450700000|2024-11-01 08:45:00|13241.4|13239.8|13241.2|13239.6|13242.7|13241.1|13241|13239.4|181
1730451000000|2024-11-01 08:50:00|13241.1|13239.5|13242.2|13240.6|13242.2|13240.6|13240.3|13238.1|122
1730451300000|2024-11-01 08:55:00|13242.3|13240.7|13243.8|13241|13244.2|13241.4|13242.1|13239.3|173
1730451600000|2024-11-01 09:00:00|13243.7|13240.9|13243|13240.2|13244|13241.2|13242.8|13240|176
1730451900000|2024-11-01 09:05:00|13243.1|13240.3|13238|13235.2|13243.1|13240.8|13237.9|13235.1|152
1730452200000|2024-11-01 09:10:00|13237.9|13235.1|13237.2|13234.4|13238.4|13235.6|13237|13234.2|142
1730452500000|2024-11-01 09:15:00|13237.1|13234.3|13239.9|13237.1|13240.9|13238.1|13236.9|13234.1|125
1730452800000|2024-11-01 09:20:00|13240|13237.2|13240.7|13237.9|13240.9|13238.1|13238.6|13235.8|155
1730453100000|2024-11-01 09:25:00|13240.9|13238.1|13245.6|13242.8|13245.8|13243|13240.8|13238|311
1730453400000|2024-11-01 09:30:00|13245.5|13242.7|13246.7|13243.9|13247.9|13245.5|13245.2|13242.4|186
1730453700000|2024-11-01 09:35:00|13246.2|13244.6|13247.6|13244.8|13248|13245.2|13245.8|13243.5|186
1730454000000|2024-11-01 09:40:00|13247.7|13244.9|13250|13247.2|13250|13247.3|13247.6|13244.8|113
1730454300000|2024-11-01 09:45:00|13249.9|13247.1|13248.3|13245.5|13250.2|13247.4|13248.3|13245.5|119
1730454600000|2024-11-01 09:50:00|13248.2|13245.4|13245|13242.2|13248.2|13245.4|13244.9|13242.1|195
1730454900000|2024-11-01 09:55:00|13244.8|13242|13245|13243.4|13246.1|13243.8|13244|13241.8|201
1730455200000|2024-11-01 10:00:00|13245.1|13243.5|13244.9|13243.3|13246.9|13244.8|13244.2|13242.5|221
1730455500000|2024-11-01 10:05:00|13245|13243.4|13245.9|13243.1|13246|13243.5|13243.8|13241.8|111
1730455800000|2024-11-01 10:10:00|13246|13243.2|13246|13243.2|13247.4|13245.1|13245.4|13243.1|136
1730456100000|2024-11-01 10:15:00|13245.9|13243.1|13246.8|13244|13247.3|13245.2|13244.6|13242.5|159
1730456400000|2024-11-01 10:20:00|13246.9|13244.1|13246.3|13243.5|13247.5|13245.1|13245.5|13243|133
1730456700000|2024-11-01 10:25:00|13246.2|13243.4|13246.3|13243.5|13246.4|13244|13244.6|13242.5|162
1730457000000|2024-11-01 10:30:00|13246.4|13243.6|13246.1|13243.3|13246.4|13244.1|13245.2|13242.6|106
1730457300000|2024-11-01 10:35:00|13246.2|13243.4|13248|13245.2|13248.3|13245.5|13246|13243.2|146
1730457600000|2024-11-01 10:40:00|13248.1|13245.3|13247.3|13244.5|13248.5|13245.7|13246.7|13243.9|149
1730457900000|2024-11-01 10:45:00|13247.1|13244.3|13245.3|13242.5|13247.2|13244.4|13245.2|13242.4|115
1730458200000|2024-11-01 10:50:00|13245.2|13242.4|13243.6|13240.8|13245.4|13242.6|13243.1|13240.3|140
1730458500000|2024-11-01 10:55:00|13243.7|13240.9|13243.8|13241|13244.4|13242|13243|13240.7|195
1730458800000|2024-11-01 11:00:00|13243.7|13240.9|13242.8|13240|13244.1|13241.8|13242.6|13239.9|136
1730459100000|2024-11-01 11:05:00|13242.7|13239.9|13241.4|13239.8|13242.9|13240.1|13241.1|13238.9|101
1730459400000|2024-11-01 11:10:00|13241.5|13239.9|13241.5|13239.9|13242.4|13240.4|13241.1|13239|149
1730459700000|2024-11-01 11:15:00|13241.4|13239.8|13242.7|13239.9|13242.9|13240.3|13240.6|13238.4|123
1730460000000|2024-11-01 11:20:00|13242.8|13240|13244.9|13242.1|13245.1|13242.3|13242.2|13239.4|157
1730460300000|2024-11-01 11:25:00|13245|13242.2|13247|13244.2|13247.3|13244.5|13245|13242.2|125
1730460600000|2024-11-01 11:30:00|13246.9|13244.1|13245.8|13243|13247.8|13245|13245.3|13242.5|104
1730460900000|2024-11-01 11:35:00|13245.7|13242.9|13244.6|13241.8|13245.9|13243.1|13244.6|13241.8|118
1730461200000|2024-11-01 11:40:00|13244.5|13241.7|13243.7|13240.9|13245.8|13243|13243.6|13240.8|105
1730461500000|2024-11-01 11:45:00|13243.8|13241|13242.6|13239.8|13243.8|13241|13241.7|13239.2|125
1730461800000|2024-11-01 11:50:00|13242.5|13239.7|13239.5|13237.9|13243.1|13240.3|13239.5|13237.8|116
1730462100000|2024-11-01 11:55:00|13239.6|13238|13239.2|13237.6|13240|13238|13238.6|13235.9|150
1730462400000|2024-11-01 12:00:00|13239.6|13236.8|13242.5|13239.7|13242.5|13240.5|13239.5|13236.7|246
1730462700000|2024-11-01 12:05:00|13242.4|13239.6|13242.8|13240|13243.5|13240.7|13241.3|13238.5|157
1730463000000|2024-11-01 12:10:00|13242.7|13239.9|13244.8|13242|13245.5|13242.7|13242.5|13239.7|133
1730463300000|2024-11-01 12:15:00|13244.7|13241.9|13246.4|13243.6|13246.8|13244|13243.2|13240.9|201
1730463600000|2024-11-01 12:20:00|13246.3|13243.5|13247|13244.2|13248|13245.2|13245.8|13243|212
1730463900000|2024-11-01 12:25:00|13246.1|13243.3|13246.6|13230.6|13253|13247|13245.9|13229.9|414
1730464200000|2024-11-01 12:30:00|13248.4|13232.4|13226.4|13223.6|13248.4|13232.4|13218.2|13207.2|847
1730464500000|2024-11-01 12:35:00|13226.5|13223.7|13211.3|13208.5|13227.2|13224.4|13210.2|13207.4|651
1730464800000|2024-11-01 12:40:00|13211.4|13208.6|13215.1|13212.3|13219.8|13217|13209.6|13206.8|634
1730465100000|2024-11-01 12:45:00|13215.2|13212.4|13213.9|13211.1|13217.2|13214.4|13211.8|13209|553
1730465400000|2024-11-01 12:50:00|13213.8|13211|13212.7|13209.9|13217.4|13214.6|13210.3|13207.5|417
1730465700000|2024-11-01 12:55:00|13212.6|13209.8|13220.3|13217.5|13220.7|13217.9|13210.7|13207.9|504
1730466000000|2024-11-01 13:00:00|13220.2|13217.4|13226.3|13223.5|13227.6|13224.8|13218.1|13215.3|522
1730466300000|2024-11-01 13:05:00|13226.4|13223.6|13222.1|13220.5|13228.7|13225.9|13222|13220|485
1730466600000|2024-11-01 13:10:00|13222|13220.4|13225.5|13222.7|13231.1|13228.3|13222|13219.5|481
1730466900000|2024-11-01 13:15:00|13225.6|13222.8|13230|13227.2|13230.4|13227.6|13224.9|13222.1|445
1730467200000|2024-11-01 13:20:00|13229.9|13227.1|13230.2|13227.4|13234.5|13231.7|13229.5|13226.7|404
1730467500000|2024-11-01 13:25:00|13229.9|13227.1|13231|13228.2|13232.6|13229.8|13228.4|13225.7|407
1730467800000|2024-11-01 13:30:00|13231.2|13228.4|13229.4|13226.6|13232.2|13229.4|13227.8|13225|387
1730468100000|2024-11-01 13:35:00|13229.3|13226.5|13227.2|13224.4|13230.3|13227.5|13226.1|13223.3|478
1730468400000|2024-11-01 13:40:00|13227|13224.2|13227.1|13220.4|13227.7|13224.9|13223.3|13220.4|402
1730468700000|2024-11-01 13:45:00|13226.2|13220.6|13230.7|13227.9|13230.7|13227.9|13224.4|13220.6|353
1730469000000|2024-11-01 13:50:00|13230.5|13227.7|13232.3|13229.5|13233.4|13231.1|13228|13225.2|391
1730469300000|2024-11-01 13:55:00|13232.4|13229.6|13233.5|13222.8|13233.8|13231.5|13231.3|13222.8|365
1730469600000|2024-11-01 14:00:00|13234.1|13218.1|13242|13239.2|13242.6|13239.8|13226|13213.9|595
1730469900000|2024-11-01 14:05:00|13242.3|13239.5|13235|13233.4|13243.6|13240.8|13234.1|13232|577
1730470200000|2024-11-01 14:10:00|13234.9|13233.3|13233.6|13230.8|13237|13234.2|13232.1|13229.6|460
1730470500000|2024-11-01 14:15:00|13233.8|13231|13238.3|13235.5|13240.9|13238.1|13232.6|13229.8|406
1730470800000|2024-11-01 14:20:00|13238.4|13235.6|13236|13233.2|13241.6|13238.8|13235.7|13232.9|359
1730471100000|2024-11-01 14:25:00|13235.9|13233.1|13235.5|13232.7|13237.5|13234.7|13235|13232.2|338
1730471400000|2024-11-01 14:30:00|13235.4|13232.6|13239.3|13236.5|13240.5|13237.7|13234.1|13231.3|346
1730471700000|2024-11-01 14:35:00|13239.2|13236.4|13242.1|13239.3|13243|13240.2|13238.2|13235.4|355
1730472000000|2024-11-01 14:40:00|13242.8|13240|13241.9|13239.1|13243.3|13241.2|13241.5|13238.7|262
1730472300000|2024-11-01 14:45:00|13241.8|13239|13240.9|13238.1|13242.9|13240.1|13240.2|13237.4|328
1730472600000|2024-11-01 14:50:00|13241.2|13238.4|13242.8|13240|13243.3|13240.5|13240.3|13237.5|291
1730472900000|2024-11-01 14:55:00|13242.9|13240.1|13240.9|13238.1|13244|13241.2|13240.1|13237.3|318
1730473200000|2024-11-01 15:00:00|13241.1|13238.3|13241.9|13239.1|13243.9|13241.6|13240.5|13237.7|292
1730473500000|2024-11-01 15:05:00|13242|13239.2|13242.4|13239.6|13244.3|13242|13241.4|13239.1|274
1730473800000|2024-11-01 15:10:00|13242.3|13239.5|13240.6|13237.8|13242.8|13240|13240.1|13237.3|314
1730474100000|2024-11-01 15:15:00|13240.8|13238|13240.4|13237.6|13241.8|13239|13239.2|13236.4|263
1730474400000|2024-11-01 15:20:00|13240.3|13237.5|13238.8|13236|13240.7|13237.9|13238.8|13236|204
1730474700000|2024-11-01 15:25:00|13238.9|13236.1|13240|13237.2|13241.2|13238.4|13238.9|13236.1|176
1730475000000|2024-11-01 15:30:00|13239.9|13237.1|13242.1|13239.3|13243.1|13240.3|13239.3|13236.5|228
1730475300000|2024-11-01 15:35:00|13242.2|13239.4|13243.6|13240.8|13243.7|13240.9|13240.8|13238|226
1730475600000|2024-11-01 15:40:00|13243.8|13241|13244|13241.2|13244.2|13241.4|13242.8|13240|167
1730475900000|2024-11-01 15:45:00|13243.9|13241.1|13247|13244.2|13247.2|13244.8|13243.5|13241.1|242
1730476200000|2024-11-01 15:50:00|13247.1|13244.3|13245.7|13242.9|13247.1|13244.8|13243.9|13241.1|286
1730476500000|2024-11-01 15:55:00|13245.8|13243|13247.2|13245.6|13247.3|13245.7|13244.4|13242|265
1730476800000|2024-11-01 16:00:00|13247.3|13245.7|13246.4|13243.6|13247.4|13245.8|13245.3|13243.1|254
1730477100000|2024-11-01 16:05:00|13246.5|13243.7|13247.7|13244.9|13248|13245.2|13246|13243.2|184
1730477400000|2024-11-01 16:10:00|13247.6|13244.8|13248|13245.2|13248.3|13245.5|13247.1|13244.3|157
1730477700000|2024-11-01 16:15:00|13248.1|13245.3|13248.2|13245.4|13249.3|13246.5|13247.4|13245|248
1730478000000|2024-11-01 16:20:00|13248.1|13245.3|13249|13246.2|13249.3|13246.5|13247.6|13244.8|144
1730478300000|2024-11-01 16:25:00|13249.1|13246.3|13249.9|13247.1|13250.3|13247.5|13248.7|13245.9|147
1730478600000|2024-11-01 16:30:00|13250|13247.2|13251.1|13248.3|13251.2|13248.4|13249.3|13246.5|204
1730478900000|2024-11-01 16:35:00|13251|13248.2|13250.5|13247.7|13251.3|13248.5|13249.6|13246.8|190
1730479200000|2024-11-01 16:40:00|13250.4|13247.6|13252.7|13249.9|13253|13250.2|13250.4|13247.6|185
1730479500000|2024-11-01 16:45:00|13252.6|13249.8|13251.3|13248.5|13253|13250.2|13251|13248.2|222
1730479800000|2024-11-01 16:50:00|13251.2|13248.4|13249.1|13246.3|13251.4|13248.6|13249.1|13246.3|120
1730480100000|2024-11-01 16:55:00|13249|13246.2|13249.3|13246.5|13249.5|13246.7|13247|13244.2|238
1730480400000|2024-11-01 17:00:00|13249.5|13246.7|13251.4|13248.6|13251.9|13249.1|13249|13246.2|198
1730480700000|2024-11-01 17:05:00|13251.5|13248.7|13251.2|13248.4|13252|13249.2|13250.3|13247.5|155
1730481000000|2024-11-01 17:10:00|13251.3|13248.5|13251.5|13248.7|13252.3|13249.5|13250.7|13247.9|228
1730481300000|2024-11-01 17:15:00|13251.4|13248.6|13252.9|13250.1|13253.2|13250.4|13251.3|13248.5|163
1730481600000|2024-11-01 17:20:00|13253|13250.2|13252.1|13249.3|13253.2|13250.4|13251.7|13248.9|173
1730481900000|2024-11-01 17:25:00|13252.2|13249.4|13252.7|13249.9|13253.3|13250.5|13252.1|13249.3|196
1730482200000|2024-11-01 17:30:00|13252.8|13250|13254.3|13251.5|13254.4|13251.6|13252.8|13250|184
1730482500000|2024-11-01 17:35:00|13254.4|13251.6|13257.4|13254.6|13257.4|13254.6|13254.3|13251.5|197
1730482800000|2024-11-01 17:40:00|13257.3|13254.5|13259|13256.2|13259.3|13256.5|13257.1|13254.3|181
1730483100000|2024-11-01 17:45:00|13259.1|13256.3|13259.2|13256.4|13259.5|13256.7|13258.5|13255.7|173
1730483400000|2024-11-01 17:50:00|13259.4|13256.6|13258.6|13255.8|13259.4|13256.6|13258|13255.2|248
1730483700000|2024-11-01 17:55:00|13258.5|13255.7|13259.3|13256.5|13259.6|13256.8|13257.8|13255|198
1730484000000|2024-11-01 18:00:00|13259.4|13256.6|13258.1|13255.3|13259.9|13257.1|13258|13255.2|143
1730484300000|2024-11-01 18:05:00|13258|13255.2|13259.8|13257|13260.3|13257.5|13257.8|13255|215
1730484600000|2024-11-01 18:10:00|13259.9|13257.1|13260.1|13257.3|13260.4|13257.6|13259.5|13256.7|156
1730484900000|2024-11-01 18:15:00|13259.9|13257.1|13260.1|13257.3|13260.4|13257.6|13259.4|13256.6|242
1730485200000|2024-11-01 18:20:00|13260|13257.2|13258.4|13255.6|13260.4|13257.6|13258.1|13255.3|268
1730485500000|2024-11-01 18:25:00|13258.5|13255.7|13258.9|13256.1|13259.7|13256.9|13258.2|13255.4|270
1730485800000|2024-11-01 18:30:00|13259|13256.2|13258.1|13255.3|13259.7|13256.9|13257.5|13254.7|231
1730486100000|2024-11-01 18:35:00|13258|13255.2|13256.3|13253.5|13258.1|13255.3|13255.6|13252.8|192
1730486400000|2024-11-01 18:40:00|13256.6|13253.8|13258.8|13256|13259.6|13256.8|13256.3|13253.5|189
1730486700000|2024-11-01 18:45:00|13258.7|13255.9|13259.8|13257|13260.4|13257.8|13258.7|13255.9|160
1730487000000|2024-11-01 18:50:00|13259.7|13256.9|13260.2|13257.4|13260.3|13257.5|13259.7|13256.9|170
1730487300000|2024-11-01 18:55:00|13260.3|13257.5|13259.6|13258|13260.4|13258|13258.7|13256.4|204
1730487600000|2024-11-01 19:00:00|13259.5|13257.9|13261|13258.2|13261.4|13258.6|13259.5|13257|201
1730487900000|2024-11-01 19:05:00|13261.1|13258.3|13258.9|13256.1|13261.2|13258.4|13258.8|13256|193
1730488200000|2024-11-01 19:10:00|13258.7|13255.9|13260|13257.2|13260.1|13257.3|13258.5|13255.7|188
1730488500000|2024-11-01 19:15:00|13259.9|13257.1|13261.1|13258.3|13261.1|13258.3|13259.7|13256.9|174
1730488800000|2024-11-01 19:20:00|13261|13258.2|13260.9|13258.1|13261|13258.2|13258.8|13256|222
1730489100000|2024-11-01 19:25:00|13261|13258.2|13261|13258.2|13261.2|13258.4|13260.3|13257.5|170
1730489400000|2024-11-01 19:30:00|13260.9|13258.1|13261|13258.2|13261.4|13258.6|13260.7|13257.9|68
1730489700000|2024-11-01 19:35:00|13261.1|13258.3|13262.1|13259.3|13262.1|13259.3|13260.9|13258.1|124
1730490000000|2024-11-01 19:40:00|13262.2|13259.4|13262.1|13259.3|13262.3|13259.5|13261.5|13258.7|126
1730490300000|2024-11-01 19:45:00|13262|13259.2|13261.7|13258.9|13262.2|13259.4|13261.5|13258.7|126
1730490600000|2024-11-01 19:50:00|13261.8|13259|13261.9|13259.1|13262.1|13259.3|13261.7|13258.9|92
1730490900000|2024-11-01 19:55:00|13262|13259.2|13261.7|13258.9|13262.1|13259.3|13261.4|13258.6|101
1730491200000|2024-11-01 20:00:00|13261.8|13259|13261.6|13258.8|13262|13259.2|13260|13257.2|180
1730491500000|2024-11-01 20:05:00|13261.7|13258.9|13261.8|13259|13262.1|13259.3|13260.8|13258|110
1730491800000|2024-11-01 20:10:00|13261.9|13259.1|13261.4|13258.6|13262|13259.2|13261.3|13258.5|89
1730492100000|2024-11-01 20:15:00|13261.3|13258.5|13261.7|13258.9|13261.9|13259.1|13261.2|13258.4|71
1730492400000|2024-11-01 20:20:00|13261.6|13258.8|13263|13260.2|13263.1|13260.3|13261.6|13258.8|33
1730492700000|2024-11-01 20:25:00|13263.8|13261|13263.8|13261|13264|13261.2|13263.8|13261|13
1730493000000|2024-11-01 20:30:00|13263.9|13261.1|13263.3|13260.5|13263.9|13261.1|13263.1|13259.9|79
1730493300000|2024-11-01 20:35:00|13263.4|13260.6|13263.5|13260.7|13263.5|13260.7|13263.1|13260.3|45
1730493600000|2024-11-01 20:40:00|13263.3|13260.5|13263.1|13260.3|13263.4|13260.6|13262.7|13259.9|46
1730493900000|2024-11-01 20:45:00|13263.2|13260.4|13263.7|13260.9|13263.8|13261|13263.1|13260.3|67
1730494200000|2024-11-01 20:50:00|13263.8|13261|13270.4|13254.4|13270.4|13261.5|13263.7|13254.3|44
1730494500000|2024-11-01 20:55:00|13268.8|13253.9|13267.5|13251.5|13269.8|13253.9|13265.4|13249.4|239
1730667600000|2024-11-03 21:00:00|13242.6|13220.6|13237|13215|13242.6|13220.6|13237|13215|3
1730667900000|2024-11-03 21:05:00|13240.6|13218.6|13234.7|13212.7|13242.6|13220.6|13234.3|13212.3|16
1730668200000|2024-11-03 21:10:00|13235.1|13213.1|13235.1|13213.1|13241.8|13219.8|13229.9|13207.9|23
1730668500000|2024-11-03 21:15:00|13235.2|13213.2|13234.9|13212.9|13235.2|13213.2|13234.6|13212.7|5
1730668800000|2024-11-03 21:20:00|13234.6|13212.7|13239.3|13217.3|13239.4|13217.4|13234.6|13212.7|4
1730669100000|2024-11-03 21:25:00|13234.8|13212.8|13229.8|13207.8|13239.9|13217.9|13227.6|13205.6|29
1730669400000|2024-11-03 21:30:00|13229.2|13207.2|13227.9|13205.9|13229.2|13207.2|13227.2|13205.2|23
1730669700000|2024-11-03 21:35:00|13227.8|13205.8|13228.2|13206.2|13228.2|13206.2|13227.7|13205.7|19
1730670000000|2024-11-03 21:40:00|13228.3|13206.3|13228.3|13206.3|13228.3|13206.3|13228.3|13206.3|1
1730670300000|2024-11-03 21:45:00|13228.8|13206.8|13227.8|13205.8|13229.8|13212.1|13223.7|13205.8|11
1730670600000|2024-11-03 21:50:00|13231.1|13209.1|13228.8|13206.8|13232.1|13210.1|13228.8|13206.8|4
1730670900000|2024-11-03 21:55:00|13228.3|13206.3|13229.1|13207.1|13233|13211|13223.4|13201.4|49
1730671200000|2024-11-03 22:00:00|13228.5|13206.5|13225.7|13209.7|13228.8|13210.3|13224.5|13206.4|42
1730671500000|2024-11-03 22:05:00|13225.9|13209.9|13225.7|13209.7|13226.2|13210.2|13225.6|13209.6|23
1730671800000|2024-11-03 22:10:00|13226|13210|13226.3|13210.3|13226.3|13210.3|13225.2|13209.2|88
1730672100000|2024-11-03 22:15:00|13226.6|13210.6|13225.7|13209.7|13226.8|13210.8|13225.2|13209.2|91
1730672400000|2024-11-03 22:20:00|13225.6|13209.6|13227.3|13211.3|13227.4|13211.4|13225.6|13209.6|30
1730672700000|2024-11-03 22:25:00|13226.1|13210.1|13226.5|13210.5|13227.4|13211.4|13226.1|13210.1|16
1730673000000|2024-11-03 22:30:00|13227.4|13211.4|13223.5|13207.5|13227.7|13211.7|13223.2|13207.2|450
1730673300000|2024-11-03 22:35:00|13223.6|13207.6|13224.6|13208.6|13227.1|13211.1|13220.6|13204.6|111
1730673600000|2024-11-03 22:40:00|13224.7|13208.7|13227.5|13211.5|13227.6|13211.6|13222.3|13206.3|92
1730673900000|2024-11-03 22:45:00|13227.3|13211.3|13227.4|13211.4|13230.6|13214.6|13227.1|13211.1|48
1730674200000|2024-11-03 22:50:00|13227.3|13211.3|13224.4|13208.4|13230.2|13214.2|13224.4|13208.4|85
1730674500000|2024-11-03 22:55:00|13224.2|13208.2|13222.7|13206.7|13225|13209|13221.1|13205.1|123
1730674800000|2024-11-03 23:00:00|13223.9|13207.9|13227.9|13220.2|13228.8|13221.2|13219.1|13203.7|298
1730675100000|2024-11-03 23:05:00|13227.6|13220|13226.5|13218.2|13228.1|13222.4|13223.4|13214.1|260
1730675400000|2024-11-03 23:10:00|13226.6|13218.3|13226.1|13219.9|13227.4|13221.1|13225.5|13217.9|329
1730675700000|2024-11-03 23:15:00|13226.8|13220.3|13225.8|13221.9|13227.6|13223.8|13225.4|13220.1|153
1730676000000|2024-11-03 23:20:00|13225.7|13221.6|13223.7|13220.9|13225.7|13222.2|13222.4|13219.5|145
1730676300000|2024-11-03 23:25:00|13223.9|13221.1|13223.3|13220.5|13224.4|13221.6|13222.6|13219.3|164
1730676600000|2024-11-03 23:30:00|13223.2|13220.4|13221.1|13218.3|13223.6|13220.8|13221.1|13218.3|80
1730676900000|2024-11-03 23:35:00|13221.3|13218.5|13223.1|13220.3|13223.1|13220.3|13220.9|13218.1|79
1730677200000|2024-11-03 23:40:00|13223.2|13220.4|13220.2|13217.4|13224.2|13221.4|13219.9|13216.8|138
1730677500000|2024-11-03 23:45:00|13220.5|13216.9|13218.9|13216.1|13220.5|13217.4|13218.7|13215.9|109
1730677800000|2024-11-03 23:50:00|13219|13216.2|13221.3|13218.5|13221.3|13218.5|13218.9|13216.1|84
1730678100000|2024-11-03 23:55:00|13221.2|13218.4|13221.7|13218.9|13221.9|13219.1|13220.8|13218|69
1730678400000|2024-11-04 00:00:00|13221.6|13218.8|13221.5|13218.7|13221.7|13218.9|13219.2|13216.4|149
1730678700000|2024-11-04 00:05:00|13221.4|13218.6|13222|13219.2|13222.1|13219.3|13219.8|13217|143
1730679000000|2024-11-04 00:10:00|13222.1|13219.3|13225.2|13222.4|13225.3|13222.5|13222.1|13219.3|115
1730679300000|2024-11-04 00:15:00|13225.3|13222.5|13223.7|13220.9|13225.5|13222.7|13223.4|13220.6|108
1730679600000|2024-11-04 00:20:00|13223.8|13221|13220.4|13217.6|13224|13221.6|13220.4|13217.6|129
1730679900000|2024-11-04 00:25:00|13220.5|13217.7|13219.4|13216.6|13220.5|13218.1|13217.1|13214.3|149
1730680200000|2024-11-04 00:30:00|13219.5|13216.7|13219.7|13216.9|13221|13218.5|13219.5|13216.7|135
1730680500000|2024-11-04 00:35:00|13219.9|13217.1|13220.1|13218.5|13220.4|13218.8|13218.5|13215.8|158
1730680800000|2024-11-04 00:40:00|13220.2|13218.6|13218.5|13215.7|13221|13218.9|13218.3|13215.5|148
1730681100000|2024-11-04 00:45:00|13218.4|13215.6|13214.6|13211.8|13218.5|13215.7|13214|13211.5|219
1730681400000|2024-11-04 00:50:00|13214.5|13211.7|13205.9|13203.1|13214.5|13211.7|13204.4|13201.6|272
1730681700000|2024-11-04 00:55:00|13206|13203.2|13205.6|13202.8|13206.2|13203.4|13202.1|13199.6|247
1730682000000|2024-11-04 01:00:00|13205.5|13202.7|13205.1|13202.3|13208|13205.2|13203|13200.2|298
1730682300000|2024-11-04 01:05:00|13205|13202.2|13204.2|13201.4|13206|13203.2|13203.6|13200.9|156
1730682600000|2024-11-04 01:10:00|13204.3|13201.5|13203.2|13200.4|13205.7|13203.6|13201.2|13198.4|354
1730682900000|2024-11-04 01:15:00|13203.1|13200.3|13196.3|13193.5|13203.3|13200.5|13195.5|13192.7|381
1730683200000|2024-11-04 01:20:00|13196.2|13193.4|13195.8|13193|13198.5|13195.7|13194.7|13191.9|286
1730683500000|2024-11-04 01:25:00|13195.7|13192.9|13199|13196.2|13200|13197.4|13195.5|13192.7|272
1730683800000|2024-11-04 01:30:00|13198.8|13196|13198.7|13195.9|13200.8|13198.6|13196.7|13194.8|386
1730684100000|2024-11-04 01:35:00|13198.8|13196|13202.2|13199.4|13202.4|13199.6|13197.2|13195|362
1730684400000|2024-11-04 01:40:00|13202.3|13199.5|13202.8|13200|13205.5|13202.9|13201.7|13199|438
1730684700000|2024-11-04 01:45:00|13202.9|13200.1|13198.2|13195.4|13203.1|13200.3|13197.4|13195.1|343
1730685000000|2024-11-04 01:50:00|13198|13195.2|13193.1|13190.3|13198|13195.2|13191.4|13189|362
1730685300000|2024-11-04 01:55:00|13193.2|13190.4|13200.2|13197.4|13201.3|13198.5|13193.1|13190.3|431
1730685600000|2024-11-04 02:00:00|13200.3|13197.5|13200.8|13198|13202.4|13199.6|13199.3|13196.5|305
1730685900000|2024-11-04 02:05:00|13200.3|13197.5|13196|13193.2|13201|13198.9|13195.2|13192.4|420
1730686200000|2024-11-04 02:10:00|13196.2|13193.4|13199.5|13196.7|13201|13198.7|13196.2|13193.4|369
1730686500000|2024-11-04 02:15:00|13199.6|13196.8|13200.9|13199.3|13202.1|13199.9|13199.6|13196.8|274
1730686800000|2024-11-04 02:20:00|13200.8|13199.2|13196|13193.2|13201.3|13199.2|13194.9|13192.7|247
1730687100000|2024-11-04 02:25:00|13195.9|13193.1|13195.9|13193.1|13198.5|13195.7|13194|13191.8|340
1730687400000|2024-11-04 02:30:00|13195.8|13193|13199.3|13196.5|13199.5|13197.3|13195.1|13192.8|312
1730687700000|2024-11-04 02:35:00|13199.4|13196.6|13199.1|13196.3|13201.4|13199.2|13198.2|13195.4|334
1730688000000|2024-11-04 02:40:00|13199|13196.2|13193.7|13190.9|13199.1|13196.3|13193.7|13190.9|300
1730688300000|2024-11-04 02:45:00|13193.8|13191|13192.9|13190.1|13194|13192|13191.7|13189.6|213
1730688600000|2024-11-04 02:50:00|13192.8|13190|13190.2|13187.4|13193|13190.5|13189.5|13187|256
1730688900000|2024-11-04 02:55:00|13190.1|13187.3|13190.1|13188.5|13191.1|13188.8|13187|13184.9|290
1730689200000|2024-11-04 03:00:00|13190.2|13188.6|13181.6|13178.8|13190.2|13188.6|13177.7|13175.4|412
1730689500000|2024-11-04 03:05:00|13181.5|13178.7|13177.5|13174.7|13182.1|13179.3|13176.8|13174|369
1730689800000|2024-11-04 03:10:00|13177.4|13174.6|13165.5|13162.7|13178|13175.2|13165.5|13162.7|475
1730690100000|2024-11-04 03:15:00|13165.2|13162.4|13173.2|13170.4|13173.3|13170.5|13162.9|13160.1|490
1730690400000|2024-11-04 03:20:00|13173.5|13170.7|13171|13168.2|13176.2|13173.4|13169.6|13167.1|390
1730690700000|2024-11-04 03:25:00|13171.1|13168.3|13169.6|13166.8|13172.1|13169.3|13168.2|13165.4|373
1730691000000|2024-11-04 03:30:00|13169.5|13166.7|13163.9|13161.1|13169.5|13167.2|13163.9|13161.1|242
1730691300000|2024-11-04 03:35:00|13164|13161.2|13150.2|13147.4|13164|13161.2|13150.2|13147.4|339
1730691600000|2024-11-04 03:40:00|13150.1|13147.3|13157.9|13155.1|13159|13156.2|13148.8|13146|364
1730691900000|2024-11-04 03:45:00|13157.8|13155|13162.3|13159.5|13162.5|13159.7|13157.4|13154.6|270
1730692200000|2024-11-04 03:50:00|13162.4|13159.6|13166.8|13164|13167.2|13164.4|13161.5|13158.7|164
1730692500000|2024-11-04 03:55:00|13166.7|13163.9|13166.3|13163.5|13169|13166.2|13164.6|13161.8|328
1730692800000|2024-11-04 04:00:00|13166.4|13163.6|13163.8|13161|13168.1|13165.3|13162.4|13159.6|215
1730693100000|2024-11-04 04:05:00|13163.7|13160.9|13164.8|13162|13166|13163.2|13160.7|13157.9|298
1730693400000|2024-11-04 04:10:00|13165.1|13162.3|13165.3|13162.5|13167|13164.2|13164.3|13161.5|200
1730693700000|2024-11-04 04:15:00|13165.5|13162.7|13162.8|13160|13167|13164.2|13161.7|13159.8|240
1730694000000|2024-11-04 04:20:00|13162.9|13160.1|13161.7|13158.9|13163|13160.2|13161.5|13158.7|116
1730694300000|2024-11-04 04:25:00|13161.6|13158.8|13163|13160.2|13163.4|13160.6|13160.7|13157.9|265
1730694600000|2024-11-04 04:30:00|13163.1|13160.3|13165.8|13163|13166|13163.2|13163.1|13160.3|218
1730694900000|2024-11-04 04:35:00|13165.9|13163.1|13160.4|13157.6|13166.1|13163.3|13160.4|13157.6|280
1730695200000|2024-11-04 04:40:00|13160.5|13157.7|13160.9|13158.1|13161.4|13158.6|13158.6|13155.8|230
1730695500000|2024-11-04 04:45:00|13160.8|13158|13160.8|13158|13160.9|13158.1|13159.2|13156.7|197
1730695800000|2024-11-04 04:50:00|13160.9|13158.1|13161.9|13159.1|13165|13162.6|13160.9|13158.1|302
1730696100000|2024-11-04 04:55:00|13162|13159.2|13162.4|13159.6|13166|13163.8|13161.5|13159.1|271
1730696400000|2024-11-04 05:00:00|13162.3|13159.5|13167.1|13164.3|13168.1|13165.3|13161.6|13158.8|280
1730696700000|2024-11-04 05:05:00|13167|13164.2|13168|13165.2|13169|13166.2|13166.7|13163.9|275
1730697000000|2024-11-04 05:10:00|13168.1|13165.3|13168.8|13166|13169.9|13167.5|13167.3|13164.5|221
1730697300000|2024-11-04 05:15:00|13168.9|13166.1|13168.4|13165.6|13171|13168.8|13168.4|13165.6|286
1730697600000|2024-11-04 05:20:00|13168.5|13165.7|13168.5|13165.7|13168.9|13166.1|13166.9|13164.1|237
1730697900000|2024-11-04 05:25:00|13168.9|13166.1|13168.9|13166.1|13169.4|13166.6|13167.7|13164.9|264
1730698200000|2024-11-04 05:30:00|13168.8|13166|13165.7|13162.9|13170.8|13168|13164.9|13162.7|243
1730698500000|2024-11-04 05:35:00|13165.8|13163|13166.2|13164.6|13167.3|13165.7|13164|13162.4|245
1730698800000|2024-11-04 05:40:00|13166.3|13164.7|13165.9|13163.1|13167.9|13165.7|13164.3|13162.2|223
1730699100000|2024-11-04 05:45:00|13165.6|13162.8|13166.9|13164.1|13168.1|13165.3|13165.4|13162.6|158
1730699400000|2024-11-04 05:50:00|13166.8|13164|13165|13162.2|13169.1|13166.3|13164.8|13162|216
1730699700000|2024-11-04 05:55:00|13164.8|13162|13161|13158.2|13165.2|13162.4|13160.5|13157.7|399
1730700000000|2024-11-04 06:00:00|13160.9|13158.1|13161|13158.2|13162.5|13159.7|13160|13157.2|253
1730700300000|2024-11-04 06:05:00|13161.8|13159|13165.9|13163.1|13166.9|13164.1|13160.7|13157.9|178
1730700600000|2024-11-04 06:10:00|13166|13163.2|13171.2|13168.4|13172.9|13170.7|13165.5|13162.7|238
1730700900000|2024-11-04 06:15:00|13171.1|13168.3|13170.1|13167.3|13171.9|13169.2|13169.5|13166.7|249
1730701200000|2024-11-04 06:20:00|13169.9|13167.1|13170.2|13168.6|13172|13169.8|13169.8|13167|198
1730701500000|2024-11-04 06:25:00|13170.3|13168.7|13170.5|13168.9|13172.1|13170|13170.1|13167.8|253
1730701800000|2024-11-04 06:30:00|13170.4|13168.8|13173.9|13172.3|13174.2|13172.4|13170.4|13168.2|204
1730702100000|2024-11-04 06:35:00|13174|13172.4|13175.4|13173.8|13175.8|13173.8|13174|13171.8|196
1730702400000|2024-11-04 06:40:00|13175.5|13173.9|13173|13171.4|13176.3|13174.7|13171.5|13169.4|220
1730702700000|2024-11-04 06:45:00|13172.9|13171.3|13174.8|13172|13175.2|13172.7|13172.8|13170.8|186
1730703000000|2024-11-04 06:50:00|13175|13172.2|13176.6|13175|13177.5|13175.7|13173.8|13171.6|210
1730703300000|2024-11-04 06:55:00|13176.5|13174.9|13178.3|13176.7|13179|13176.9|13176.5|13174.9|348
1730703600000|2024-11-04 07:00:00|13178.4|13176.8|13180.8|13178|13181|13178.8|13177.9|13175.8|259
1730703900000|2024-11-04 07:05:00|13180.7|13177.9|13180.6|13177.8|13181.3|13178.5|13180|13177.2|184
1730704200000|2024-11-04 07:10:00|13180.5|13177.7|13180.7|13177.9|13181.1|13178.6|13179.5|13176.7|264
1730704500000|2024-11-04 07:15:00|13180.6|13177.8|13179.7|13176.9|13180.9|13178.1|13178.6|13175.8|206
1730704800000|2024-11-04 07:20:00|13179.8|13177|13184.8|13182|13187|13184.5|13179.8|13177|279
1730705100000|2024-11-04 07:25:00|13184.9|13182.1|13185.1|13183.5|13186.3|13183.9|13183.8|13181.8|274
1730705400000|2024-11-04 07:30:00|13185.8|13183|13182.6|13179.8|13186.1|13183.3|13181.1|13178.3|224
1730705700000|2024-11-04 07:35:00|13182.8|13180|13180|13177.2|13183|13180.2|13178.7|13175.9|251
1730706000000|2024-11-04 07:40:00|13180.1|13177.3|13181.5|13178.7|13181.7|13179.3|13178.9|13176.1|226
1730706300000|2024-11-04 07:45:00|13181.6|13178.8|13183.7|13180.9|13184|13181.2|13180.9|13178.1|246
1730706600000|2024-11-04 07:50:00|13183.8|13181|13184.6|13183|13187|13184.2|13182.9|13180.1|246
1730706900000|2024-11-04 07:55:00|13185.2|13182.4|13186.2|13184.6|13187.3|13185.3|13185|13182.2|255
1730707200000|2024-11-04 08:00:00|13186.3|13184.7|13179|13176.2|13187.5|13185.5|13177.7|13175.4|442
1730707500000|2024-11-04 08:05:00|13179.1|13176.3|13176.8|13174|13179.1|13176.7|13176.2|13173.8|286
1730707800000|2024-11-04 08:10:00|13176.9|13174.1|13176.3|13173.5|13177.1|13174.4|13174.7|13172.2|252
1730708100000|2024-11-04 08:15:00|13176.4|13173.6|13180.8|13178|13181|13178.2|13175.7|13173.2|332
1730708400000|2024-11-04 08:20:00|13180.7|13177.9|13180.8|13178|13182.3|13179.9|13180.6|13177.8|275
1730708700000|2024-11-04 08:25:00|13180.5|13177.7|13179|13176.2|13181.4|13178.8|13178.6|13176.1|364
1730709000000|2024-11-04 08:30:00|13179.1|13176.3|13178.6|13175.8|13180.2|13177.8|13177.5|13174.7|292
1730709300000|2024-11-04 08:35:00|13178.5|13175.7|13180.7|13177.9|13180.8|13178.3|13178.3|13175.6|227
1730709600000|2024-11-04 08:40:00|13180.9|13178.1|13181.7|13178.9|13182|13179.2|13180.3|13177.5|157
1730709900000|2024-11-04 08:45:00|13181.4|13178.6|13184.5|13181.7|13184.5|13181.7|13180.8|13178|201
1730710200000|2024-11-04 08:50:00|13184.4|13181.6|13183.5|13180.7|13185.5|13182.7|13182.6|13180.4|337
1730710500000|2024-11-04 08:55:00|13183.4|13180.6|13183.1|13181.5|13184.2|13182|13181.6|13179.4|318
1730710800000|2024-11-04 09:00:00|13183.3|13181.7|13180.6|13177.8|13184.8|13182.6|13179.4|13177.3|304
1730711100000|2024-11-04 09:05:00|13180.7|13177.9|13183.7|13180.9|13184.9|13182.1|13179.9|13177.1|277
1730711400000|2024-11-04 09:10:00|13183.8|13181|13184.8|13182|13185|13182.6|13182.4|13179.8|234
1730711700000|2024-11-04 09:15:00|13184.7|13181.9|13184.9|13182.1|13185.6|13183.5|13183.6|13181.2|223
1730712000000|2024-11-04 09:20:00|13185|13182.2|13184.3|13181.5|13186.2|13183.5|13183|13180.6|260
1730712300000|2024-11-04 09:25:00|13184.2|13181.4|13176.8|13175.2|13184.2|13181.4|13176.8|13174.9|225
1730712600000|2024-11-04 09:30:00|13176.7|13175.1|13175.6|13172.8|13176.9|13175.3|13173.1|13170.7|235
1730712900000|2024-11-04 09:35:00|13175.5|13172.7|13169.4|13166.6|13175.7|13172.9|13169.3|13166.5|258
1730713200000|2024-11-04 09:40:00|13169.3|13166.5|13172.2|13169.4|13172.9|13170.1|13169.2|13166.4|177
1730713500000|2024-11-04 09:45:00|13172.1|13169.3|13173|13170.2|13174.1|13171.3|13170.4|13167.6|211
1730713800000|2024-11-04 09:50:00|13173.1|13170.3|13173.2|13170.4|13175.1|13172.3|13171.8|13169|222
1730714100000|2024-11-04 09:55:00|13173.3|13170.5|13172.7|13169.9|13174.2|13171.5|13171.1|13168.3|287
1730714400000|2024-11-04 10:00:00|13172.8|13170|13176.2|13173.4|13176.9|13174.1|13172.6|13169.8|285
1730714700000|2024-11-04 10:05:00|13176.3|13173.5|13174.6|13171.8|13177.1|13174.3|13174.2|13171.4|154
1730715000000|2024-11-04 10:10:00|13174.7|13171.9|13176.3|13173.5|13177.9|13175.1|13174.6|13171.8|205
1730715300000|2024-11-04 10:15:00|13176.1|13173.3|13177.5|13174.7|13178|13175.2|13174.8|13172|206
1730715600000|2024-11-04 10:20:00|13177.6|13174.8|13179.1|13176.3|13179.6|13176.8|13176.9|13174.1|206
1730715900000|2024-11-04 10:25:00|13178.9|13176.1|13174.9|13172.1|13179.5|13176.7|13174.6|13171.8|282
1730716200000|2024-11-04 10:30:00|13174.8|13172|13173.6|13170.8|13175.3|13172.5|13171.1|13168.7|216
1730716500000|2024-11-04 10:35:00|13173.5|13170.7|13172|13169.2|13173.8|13171.5|13171.4|13168.6|203
1730716800000|2024-11-04 10:40:00|13171.9|13169.1|13169.5|13166.7|13172.1|13169.3|13168.8|13166|184
1730717100000|2024-11-04 10:45:00|13169.6|13166.8|13171.9|13169.1|13172.1|13169.3|13169.3|13166.5|148
1730717400000|2024-11-04 10:50:00|13171.8|13169|13172.5|13169.7|13173.9|13171.1|13171.8|13169|157
1730717700000|2024-11-04 10:55:00|13172.4|13169.6|13173.1|13171.5|13174.8|13172|13172.2|13169.4|191
1730718000000|2024-11-04 11:00:00|13173.2|13171.6|13170.5|13167.7|13173.6|13172|13170.5|13167.7|221
1730718300000|2024-11-04 11:05:00|13170.6|13167.8|13165.5|13162.7|13170.6|13168.4|13165.5|13162.7|221
1730718600000|2024-11-04 11:10:00|13165.6|13162.8|13166.4|13164.8|13167.4|13165.1|13165.3|13162.7|204
1730718900000|2024-11-04 11:15:00|13167.1|13164.3|13166.1|13163.3|13169|13166.6|13165.2|13162.8|223
1730719200000|2024-11-04 11:20:00|13166.2|13163.4|13166|13163.2|13168.3|13166|13165.9|13163.1|191
1730719500000|2024-11-04 11:25:00|13165.6|13162.8|13166.8|13164|13167|13164.2|13163.6|13160.8|169
1730719800000|2024-11-04 11:30:00|13166.7|13163.9|13166.5|13163.7|13169.8|13167|13165.8|13163|176
1730720100000|2024-11-04 11:35:00|13166.6|13163.8|13163.8|13161|13166.8|13164|13163.2|13160.4|189
1730720400000|2024-11-04 11:40:00|13163.9|13161.1|13162.9|13160.1|13164.9|13162.1|13162.8|13160|161
1730720700000|2024-11-04 11:45:00|13163|13160.2|13160.7|13157.9|13163.3|13160.5|13159.9|13157.1|181
1730721000000|2024-11-04 11:50:00|13160.8|13158|13158|13155.2|13161.5|13158.7|13157.6|13154.8|212
1730721300000|2024-11-04 11:55:00|13157.9|13155.1|13158.2|13155.4|13158.3|13155.5|13157.3|13154.5|166
1730721600000|2024-11-04 12:00:00|13158.3|13155.5|13162.6|13159.8|13162.7|13159.9|13155.9|13153.1|230
1730721900000|2024-11-04 12:05:00|13162.5|13159.7|13163|13160.2|13164.6|13161.8|13161.9|13159.1|261
1730722200000|2024-11-04 12:10:00|13162.9|13160.1|13167.5|13164.7|13168|13165.2|13162.8|13160|259
1730722500000|2024-11-04 12:15:00|13167.6|13164.8|13166.5|13163.7|13167.9|13165.1|13164.6|13162.3|217
1730722800000|2024-11-04 12:20:00|13166.4|13163.6|13166.4|13163.6|13167.2|13164.7|13164.7|13162.2|211
1730723100000|2024-11-04 12:25:00|13166.3|13163.5|13164|13161.2|13166.4|13163.8|13162.4|13160|271
1730723400000|2024-11-04 12:30:00|13163.9|13161.1|13167.1|13164.3|13167.5|13164.7|13163.8|13161|172
1730723700000|2024-11-04 12:35:00|13167.3|13164.5|13167.3|13165.7|13168.1|13165.7|13166|13163.2|129
1730724000000|2024-11-04 12:40:00|13167.4|13165.8|13170.5|13167.7|13170.7|13167.9|13167.4|13165.2|167
1730724300000|2024-11-04 12:45:00|13170.6|13167.8|13168.4|13165.6|13170.8|13168|13167.4|13165.3|187
1730724600000|2024-11-04 12:50:00|13168.3|13165.5|13169.9|13167.1|13169.9|13167.5|13166.4|13164.1|248
1730724900000|2024-11-04 12:55:00|13169.8|13167|13168.5|13165.7|13170.6|13167.8|13166.5|13164.1|216
1730725200000|2024-11-04 13:00:00|13168.4|13165.6|13166.6|13163.8|13170.8|13168|13165.7|13162.9|240
1730725500000|2024-11-04 13:05:00|13166.5|13163.7|13166.9|13164.1|13168.7|13166.5|13165.9|13163.1|214
1730725800000|2024-11-04 13:10:00|13166.8|13164|13164.5|13161.7|13168.2|13165.4|13164.1|13161.7|229
1730726100000|2024-11-04 13:15:00|13163.9|13162.3|13165.1|13162.3|13165.9|13163.1|13162.8|13160|263
1730726400000|2024-11-04 13:20:00|13165.4|13162.6|13175.2|13172.4|13175.2|13172.4|13165|13162.2|267
1730726700000|2024-11-04 13:25:00|13175.1|13172.3|13179.8|13177|13180.4|13177.6|13174.3|13171.5|315
1730727000000|2024-11-04 13:30:00|13180|13177.2|13179.1|13176.3|13181.1|13178.5|13177.5|13175.2|277
1730727300000|2024-11-04 13:35:00|13179|13176.2|13179.3|13176.5|13179.9|13177.6|13177.7|13174.9|319
1730727600000|2024-11-04 13:40:00|13178.6|13177|13177.4|13174.6|13179.3|13177.3|13176.4|13173.9|313
1730727900000|2024-11-04 13:45:00|13177.3|13174.5|13175.4|13172.6|13178.1|13175.3|13174.5|13172.3|325
1730728200000|2024-11-04 13:50:00|13175.3|13172.5|13170.6|13167.8|13175.4|13173.1|13170.4|13167.6|307
1730728500000|2024-11-04 13:55:00|13170.5|13167.7|13171.2|13168.4|13171.5|13169.1|13166.7|13164.5|338
1730728800000|2024-11-04 14:00:00|13171.4|13168.6|13169.1|13166.3|13172.8|13170.2|13168.9|13166.1|354
1730729100000|2024-11-04 14:05:00|13169|13166.2|13165.5|13162.7|13169.1|13166.3|13162.9|13160.1|392
1730729400000|2024-11-04 14:10:00|13165.6|13162.8|13166.3|13163.5|13168|13165.2|13162.3|13159.5|352
1730729700000|2024-11-04 14:15:00|13166.4|13163.6|13165.4|13162.6|13168.2|13165.9|13165.3|13162.5|284
1730730000000|2024-11-04 14:20:00|13165.5|13162.7|13170.1|13167.3|13170.7|13167.9|13165|13162.7|303
1730730300000|2024-11-04 14:25:00|13170.2|13167.4|13171.6|13168.8|13171.7|13169.3|13167.6|13164.9|266
1730730600000|2024-11-04 14:30:00|13171.5|13168.7|13171.6|13168.8|13172.3|13169.5|13169.2|13166.4|423
1730730900000|2024-11-04 14:35:00|13171.5|13168.7|13172.2|13169.4|13172.9|13170.6|13169.6|13166.8|364
1730731200000|2024-11-04 14:40:00|13172.1|13169.3|13169.5|13166.7|13172.6|13169.8|13168.6|13165.8|366
1730731500000|2024-11-04 14:45:00|13169.4|13166.6|13169.5|13166.7|13172.6|13169.8|13169|13166.2|336
1730731800000|2024-11-04 14:50:00|13169.9|13167.1|13170.2|13167.4|13172.7|13169.9|13168.8|13166|343
1730732100000|2024-11-04 14:55:00|13170.1|13167.3|13170|13165.3|13170.2|13167.4|13166.5|13164.2|319
1730732400000|2024-11-04 15:00:00|13170.1|13165.4|13164.4|13161.6|13170.2|13166|13162.3|13159.5|352
1730732700000|2024-11-04 15:05:00|13164|13161.2|13163.5|13160.7|13165.2|13162.4|13162.3|13159.5|393
1730733000000|2024-11-04 15:10:00|13163.6|13160.8|13162.3|13159.5|13165.3|13162.5|13161.2|13158.4|351
1730733300000|2024-11-04 15:15:00|13162.4|13159.6|13160.9|13158.1|13162.7|13159.9|13160|13157.5|332
1730733600000|2024-11-04 15:20:00|13160.8|13158|13166.3|13163.5|13167.7|13164.9|13160.5|13157.7|382
1730733900000|2024-11-04 15:25:00|13166.2|13163.4|13167.8|13165|13167.8|13165|13164.4|13161.6|403
1730734200000|2024-11-04 15:30:00|13167.9|13165.1|13165.3|13163.7|13169|13166.2|13165.3|13163|379
1730734500000|2024-11-04 15:35:00|13166|13163.2|13163.7|13160.9|13166.9|13164.7|13163.7|13160.9|361
1730734800000|2024-11-04 15:40:00|13163.8|13161|13166.7|13163.9|13167.3|13164.6|13163.7|13160.9|282
1730735100000|2024-11-04 15:45:00|13166.8|13164|13170.5|13167.7|13172.6|13169.8|13166.8|13164|421
1730735400000|2024-11-04 15:50:00|13170.6|13167.8|13170.3|13167.5|13171.2|13168.6|13168.9|13166.1|319
1730735700000|2024-11-04 15:55:00|13170.2|13167.4|13170.3|13168.7|13171.8|13169.5|13169.8|13167.2|345
1730736000000|2024-11-04 16:00:00|13170.6|13167.8|13176.1|13173.3|13176.4|13173.6|13169.6|13166.8|364
1730736300000|2024-11-04 16:05:00|13175.9|13173.1|13175.4|13172.6|13177.6|13175.5|13175|13172.6|372
1730736600000|2024-11-04 16:10:00|13175.3|13172.5|13175.4|13172.6|13175.7|13173.2|13173.5|13170.7|287
1730736900000|2024-11-04 16:15:00|13175.5|13172.7|13175.5|13172.7|13177.7|13174.9|13174.5|13171.7|324
1730737200000|2024-11-04 16:20:00|13175.4|13172.6|13178|13175.2|13179|13176.2|13174.9|13172.1|318
1730737500000|2024-11-04 16:25:00|13178.1|13175.3|13177.3|13174.5|13179.4|13176.6|13176.3|13173.9|259
1730737800000|2024-11-04 16:30:00|13177.2|13174.4|13176.3|13174.7|13178.1|13175.6|13175.6|13172.8|327
1730738100000|2024-11-04 16:35:00|13176.9|13174.1|13178.8|13176|13179.4|13176.6|13175.7|13173.5|264
1730738400000|2024-11-04 16:40:00|13178.9|13176.1|13178.7|13175.9|13180.1|13177.3|13177.5|13174.7|256
1730738700000|2024-11-04 16:45:00|13179.1|13176.3|13181.5|13178.7|13182.1|13179.3|13178.5|13175.7|275
1730739000000|2024-11-04 16:50:00|13181.6|13178.8|13186|13183.2|13186|13183.2|13181.4|13178.6|279
1730739300000|2024-11-04 16:55:00|13185.9|13183.1|13186.2|13183.4|13188.6|13185.8|13185.9|13183.1|310
1730739600000|2024-11-04 17:00:00|13186.1|13183.3|13189.9|13187.1|13190|13187.2|13186|13183.2|309
1730739900000|2024-11-04 17:05:00|13190|13187.2|13189.3|13186.5|13190.8|13188|13188.8|13186|165
1730740200000|2024-11-04 17:10:00|13189.2|13186.4|13185.8|13183|13190|13187.2|13185.5|13182.7|279
1730740500000|2024-11-04 17:15:00|13185.9|13183.1|13183.5|13180.7|13186.4|13183.6|13182.7|13179.9|305
1730740800000|2024-11-04 17:20:00|13183.4|13180.6|13180.1|13177.3|13183.6|13180.8|13179.6|13176.8|366
1730741100000|2024-11-04 17:25:00|13180|13177.2|13180.4|13177.6|13180.4|13177.6|13177.9|13175.1|273
1730741400000|2024-11-04 17:30:00|13180.3|13177.5|13183.5|13180.7|13183.7|13180.9|13179.3|13176.5|219
1730741700000|2024-11-04 17:35:00|13183.4|13180.6|13186.6|13183.8|13186.8|13184|13183.3|13180.5|270
1730742000000|2024-11-04 17:40:00|13186.7|13183.9|13189.6|13186.8|13190.5|13187.7|13186.6|13183.8|286
1730742300000|2024-11-04 17:45:00|13189.7|13186.9|13189|13186.2|13191.6|13188.8|13188.9|13186.1|236
1730742600000|2024-11-04 17:50:00|13188.9|13186.1|13188.1|13185.3|13190.5|13187.7|13187.6|13184.8|191
1730742900000|2024-11-04 17:55:00|13188|13185.2|13188.3|13185.5|13190.3|13187.5|13188|13185.2|212
1730743200000|2024-11-04 18:00:00|13188.2|13185.4|13191.1|13188.3|13191.7|13188.9|13188|13185.2|202
1730743500000|2024-11-04 18:05:00|13191|13188.2|13194.6|13191.8|13195.9|13193.1|13190.9|13188.1|218
1730743800000|2024-11-04 18:10:00|13194.5|13191.7|13191.5|13188.7|13194.5|13191.7|13191.1|13188.3|257
1730744100000|2024-11-04 18:15:00|13191.6|13188.8|13192.1|13189.3|13193.2|13190.4|13191.3|13188.5|220
1730744400000|2024-11-04 18:20:00|13192.4|13189.6|13193.8|13191|13194|13191.2|13192.1|13189.3|202
1730744700000|2024-11-04 18:25:00|13193.9|13191.1|13195.1|13192.3|13195.3|13192.5|13193.9|13191.1|167
1730745000000|2024-11-04 18:30:00|13195.2|13192.4|13193.7|13190.9|13196.4|13193.6|13193.7|13190.9|218
1730745300000|2024-11-04 18:35:00|13193.8|13191|13192.5|13189.7|13193.9|13191.1|13191.9|13189.1|180
1730745600000|2024-11-04 18:40:00|13192.4|13189.6|13191.4|13188.6|13192.4|13189.6|13189.5|13186.7|217
1730745900000|2024-11-04 18:45:00|13191.5|13188.7|13188.7|13185.9|13192|13189.2|13188.7|13185.9|231
1730746200000|2024-11-04 18:50:00|13188.9|13186.1|13190.9|13188.1|13190.9|13188.1|13188.7|13185.9|313
1730746500000|2024-11-04 18:55:00|13191|13188.2|13189.7|13186.9|13191.5|13188.7|13189.6|13186.8|292
1730746800000|2024-11-04 19:00:00|13189.6|13186.8|13191.7|13188.9|13192.1|13189.3|13189.3|13186.5|398
1730747100000|2024-11-04 19:05:00|13191.8|13189|13190.6|13187.8|13192|13189.2|13188.5|13185.7|308
1730747400000|2024-11-04 19:10:00|13190.7|13187.9|13191.9|13189.1|13192.7|13189.9|13190.5|13187.7|357
1730747700000|2024-11-04 19:15:00|13192|13189.2|13192|13189.2|13192.3|13189.5|13191|13188.2|292
1730748000000|2024-11-04 19:20:00|13192.2|13189.4|13193|13190.2|13193.1|13190.3|13191.7|13188.9|198
1730748300000|2024-11-04 19:25:00|13193.1|13190.3|13193.4|13190.6|13193.6|13191.1|13192|13189.2|316
1730748600000|2024-11-04 19:30:00|13193.5|13190.7|13192.2|13189.4|13195|13192.2|13192|13189.2|473
1730748900000|2024-11-04 19:35:00|13192.3|13189.5|13191.3|13188.5|13192.5|13189.7|13191.3|13188.5|321
1730749200000|2024-11-04 19:40:00|13191.2|13188.4|13191.8|13189|13192.1|13189.3|13190|13187.2|382
1730749500000|2024-11-04 19:45:00|13191.9|13189.1|13191.9|13189.1|13192.3|13189.5|13191.2|13188.4|261
1730749800000|2024-11-04 19:50:00|13192|13189.2|13194.6|13191.8|13194.6|13191.8|13191.3|13188.5|356
1730750100000|2024-11-04 19:55:00|13194.5|13191.7|13194|13191.2|13195.2|13192.4|13192.6|13189.8|254
1730750400000|2024-11-04 20:00:00|13193.9|13191.1|13194.4|13191.6|13195.4|13192.6|13193.8|13191|388
1730750700000|2024-11-04 20:05:00|13194.5|13191.7|13193.9|13191.1|13194.6|13191.8|13192.9|13190.1|247
1730751000000|2024-11-04 20:10:00|13193.8|13191|13194.8|13192|13195|13192.2|13193.4|13190.6|224
1730751300000|2024-11-04 20:15:00|13194.9|13192.1|13192.8|13190|13195.5|13192.7|13192.6|13189.8|341
1730751600000|2024-11-04 20:20:00|13192.7|13189.9|13192.5|13189.7|13193.8|13191|13192.2|13189.4|365
1730751900000|2024-11-04 20:25:00|13192.4|13189.6|13193.5|13190.7|13194|13191.2|13192.1|13189.3|252
1730752200000|2024-11-04 20:30:00|13193.8|13191|13194.5|13191.7|13194.6|13191.8|13193.3|13190.5|185
1730752500000|2024-11-04 20:35:00|13194.6|13191.8|13196.9|13194.1|13197.1|13194.3|13194.4|13191.6|199
1730752800000|2024-11-04 20:40:00|13197|13194.2|13196.7|13193.9|13198.4|13195.6|13196.2|13193.4|268
1730753100000|2024-11-04 20:45:00|13196.6|13193.8|13198|13195.2|13198.1|13195.3|13196.5|13193.7|201
1730753400000|2024-11-04 20:50:00|13197.9|13195.1|13198.5|13195.7|13198.8|13196|13197.8|13195|293
1730753700000|2024-11-04 20:55:00|13198.6|13195.8|13199.4|13196.6|13199.5|13196.7|13197.7|13194.9|200
1730754000000|2024-11-04 21:00:00|13199.5|13196.7|13198.7|13195.9|13200|13197.2|13198.3|13195.5|105
1730754300000|2024-11-04 21:05:00|13198.8|13196|13199.2|13196.4|13199.7|13196.9|13198.7|13195.9|144
1730754600000|2024-11-04 21:10:00|13199.1|13196.3|13199.2|13196.4|13199.8|13197|13199.1|13196.3|72
1730754900000|2024-11-04 21:15:00|13199.1|13196.3|13199.2|13196.4|13199.7|13196.9|13199|13196.2|92
1730755200000|2024-11-04 21:20:00|13199.4|13196.6|13199.5|13196.7|13199.8|13197|13199.3|13196.5|86
1730755500000|2024-11-04 21:25:00|13199.6|13196.8|13199.6|13196.8|13199.7|13196.9|13199.4|13196.6|43
1730755800000|2024-11-04 21:30:00|13199.7|13196.9|13199.6|13196.8|13199.7|13196.9|13199.2|13196.4|47
1730756100000|2024-11-04 21:35:00|13199.5|13196.7|13199.6|13196.8|13199.7|13196.9|13199.3|13196.5|22
1730756400000|2024-11-04 21:40:00|13199.5|13196.7|13199.5|13196.7|13199.6|13196.8|13199.4|13196.6|25
1730756700000|2024-11-04 21:45:00|13199.4|13196.6|13199.5|13196.7|13199.9|13196.8|13199.3|13196.4|12
1730757000000|2024-11-04 21:50:00|13200.1|13196.4|13198.3|13195.5|13200.1|13196.6|13198.3|13194.6|39
1730757300000|2024-11-04 21:55:00|13198.6|13195.1|13200.6|13192.4|13201|13195.4|13197.8|13192|93
1730757600000|2024-11-04 22:00:00|13200.9|13192.5|13202|13192.1|13203.5|13192.5|13200.9|13190.3|9
1730757900000|2024-11-04 22:05:00|13201.9|13192|13198.8|13182.8|13203|13192.1|13198.1|13182.1|89
1730758200000|2024-11-04 22:10:00|13198.5|13182.5|13200.1|13184.1|13200.3|13184.3|13198.3|13182.3|167
1730758500000|2024-11-04 22:15:00|13199.9|13183.9|13198.5|13182.5|13200.6|13184.6|13198.5|13182.5|92
1730758800000|2024-11-04 22:20:00|13199.3|13183.3|13199.7|13183.7|13200.4|13184.4|13198.2|13182.2|106
1730759100000|2024-11-04 22:25:00|13199.8|13183.8|13199.3|13183.3|13200.3|13184.3|13198.6|13182.6|128
1730759400000|2024-11-04 22:30:00|13199.4|13183.4|13199.5|13183.5|13200.6|13184.6|13198.9|13182.9|169
1730759700000|2024-11-04 22:35:00|13199.4|13183.4|13199.2|13183.2|13200.7|13184.7|13198.2|13182.2|169
1730760000000|2024-11-04 22:40:00|13199.3|13183.3|13198|13186.8|13201.7|13187.1|13198|13183.3|127
1730760300000|2024-11-04 22:45:00|13198.1|13187.1|13199.5|13187|13200.5|13187.6|13197.6|13186.3|181
1730760600000|2024-11-04 22:50:00|13199.6|13186.8|13200.4|13188.6|13201.3|13189|13197.4|13186.1|236
1730760900000|2024-11-04 22:55:00|13200.3|13188.7|13199|13188.1|13200.5|13189.5|13196.3|13186.4|139
1730761200000|2024-11-04 23:00:00|13199.5|13187.8|13196.6|13190.5|13200.1|13190.9|13196.6|13187.7|168
1730761500000|2024-11-04 23:05:00|13196.5|13190.2|13195.9|13190.5|13196.7|13191.2|13195.1|13190.1|136
1730761800000|2024-11-04 23:10:00|13196|13190.6|13196.6|13192|13197.1|13193|13195.5|13190.6|163
1730762100000|2024-11-04 23:15:00|13196.3|13191.7|13197.3|13192.4|13197.7|13193.3|13196.3|13191.5|134
1730762400000|2024-11-04 23:20:00|13197.5|13192.5|13197.5|13192.9|13197.7|13193.6|13196.3|13192.2|140
1730762700000|2024-11-04 23:25:00|13197.1|13193.5|13197.6|13193.1|13197.6|13194|13196.3|13192.6|111
1730763000000|2024-11-04 23:30:00|13197.3|13192.9|13199.3|13196.5|13199.4|13196.6|13197.2|13192.9|81
1730763300000|2024-11-04 23:35:00|13199.2|13196.4|13198.9|13196.1|13199.2|13196.4|13198.9|13196.1|22
1730763600000|2024-11-04 23:40:00|13199|13196.2|13199.3|13196.5|13199.6|13196.8|13199|13196.2|28
1730763900000|2024-11-04 23:45:00|13199.4|13196.6|13199.6|13196.8|13200.1|13197.3|13199.2|13196.4|39
1730764200000|2024-11-04 23:50:00|13199.7|13196.9|13199.8|13197|13199.9|13197.1|13199.7|13196.9|26
1730764500000|2024-11-04 23:55:00|13199.7|13196.9|13198.8|13196|13199.7|13196.9|13198.1|13195.3|40
1730764800000|2024-11-05 00:00:00|13198.9|13196.1|13199.4|13196.6|13199.8|13197|13198.5|13195.7|71
1730765100000|2024-11-05 00:05:00|13199.5|13196.7|13199.1|13196.3|13199.9|13197.1|13198.8|13196|71
1730765400000|2024-11-05 00:10:00|13199.2|13196.4|13196|13193.2|13199.2|13196.4|13195.9|13193.1|106
1730765700000|2024-11-05 00:15:00|13195.9|13193.1|13195.2|13193.6|13196.1|13193.6|13194.7|13191.9|80
1730766000000|2024-11-05 00:20:00|13195.1|13193.5|13195.8|13193|13196|13193.6|13195.1|13192.8|32
1730766300000|2024-11-05 00:25:00|13195.9|13193.1|13196.4|13193.6|13196.9|13194.1|13195.7|13193|61
1730766600000|2024-11-05 00:30:00|13196.5|13193.7|13198.7|13195.9|13199.3|13196.7|13196.4|13193.7|104
1730766900000|2024-11-05 00:35:00|13198.8|13196|13199.4|13196.6|13201|13198.7|13198.6|13195.9|139
1730767200000|2024-11-05 00:40:00|13199.5|13196.7|13199.6|13196.8|13200.6|13197.8|13199.3|13196.6|106
1730767500000|2024-11-05 00:45:00|13199.7|13196.9|13199.3|13197.7|13200.2|13198|13198.6|13195.8|106
1730767800000|2024-11-05 00:50:00|13199.2|13197.6|13199.1|13196.3|13199.8|13197.6|13198.1|13195.5|143
1730768100000|2024-11-05 00:55:00|13199.3|13196.5|13197.1|13194.3|13199.7|13196.9|13196.9|13194.1|152
1730768400000|2024-11-05 01:00:00|13197|13194.2|13201|13198.2|13201.1|13198.3|13197|13194.2|267
1730768700000|2024-11-05 01:05:00|13201.1|13198.3|13203|13200.2|13203.2|13200.9|13201.1|13198.3|218
1730769000000|2024-11-05 01:10:00|13202.9|13200.1|13202|13199.2|13203.2|13201|13200.6|13198.3|238
1730769300000|2024-11-05 01:15:00|13202.1|13199.3|13203.1|13200.3|13203.8|13201.7|13201.1|13198.3|219
1730769600000|2024-11-05 01:20:00|13203.2|13200.4|13202.9|13200.1|13204.1|13201.8|13202|13199.6|232
1730769900000|2024-11-05 01:25:00|13202.8|13200|13202.2|13199.4|13203.2|13200.4|13201.2|13198.4|250
1730770200000|2024-11-05 01:30:00|13201.9|13199.1|13202.4|13200.8|13203.9|13201.1|13200.3|13198.1|277
1730770500000|2024-11-05 01:35:00|13202.3|13200.7|13201|13198.2|13204.8|13202|13200.6|13197.9|254
1730770800000|2024-11-05 01:40:00|13200.9|13198.1|13196.2|13193.4|13201|13198.5|13195.3|13192.7|273
1730771100000|2024-11-05 01:45:00|13195.9|13193.1|13194.3|13191.5|13197|13194.2|13193.2|13190.9|307
1730771400000|2024-11-05 01:50:00|13194.4|13191.6|13199.5|13196.7|13200|13197.7|13194|13191.2|305
1730771700000|2024-11-05 01:55:00|13199.6|13196.8|13195.4|13193.8|13199.9|13197.1|13195.3|13193.4|293
1730772000000|2024-11-05 02:00:00|13195.9|13193.1|13195.5|13192.7|13197.1|13194.3|13194.2|13191.6|329
1730772300000|2024-11-05 02:05:00|13195.4|13192.6|13192.8|13190|13195.8|13193|13192.3|13189.5|242
1730772600000|2024-11-05 02:10:00|13192.7|13189.9|13190|13188.4|13192.7|13189.9|13189.2|13187.4|336
1730772900000|2024-11-05 02:15:00|13189.9|13188.3|13189.6|13188|13190.6|13189|13187.2|13185.4|217
1730773200000|2024-11-05 02:20:00|13190.3|13188.7|13191.6|13190|13193.6|13191.2|13189.9|13188.1|292
1730773500000|2024-11-05 02:25:00|13191.3|13189.7|13191.6|13188.8|13192.2|13189.7|13190.8|13188.6|250
1730773800000|2024-11-05 02:30:00|13189.9|13188.3|13191.9|13190.3|13192.2|13190.6|13189.9|13187.8|268
1730774100000|2024-11-05 02:35:00|13192|13190.4|13192.6|13191|13193.3|13191|13191|13188.8|240
1730774400000|2024-11-05 02:40:00|13193.2|13190.4|13192.7|13191.1|13194.1|13192|13192.4|13190.2|175
1730774700000|2024-11-05 02:45:00|13193.5|13191.9|13195.1|13193.5|13196|13194|13193.4|13191.8|263
1730775000000|2024-11-05 02:50:00|13195|13193.4|13196.5|13193.7|13197.1|13194.9|13194.9|13193.1|200
1730775300000|2024-11-05 02:55:00|13196.3|13193.5|13194.5|13192.9|13196.4|13194.2|13193.8|13192.1|181
1730775600000|2024-11-05 03:00:00|13194.6|13193|13192.5|13190.9|13195.5|13193.9|13192.5|13190.8|258
1730775900000|2024-11-05 03:05:00|13192.6|13191|13191.3|13188.5|13193|13191.1|13190.4|13188.3|163
1730776200000|2024-11-05 03:10:00|13191.2|13188.4|13191.9|13189.1|13195.1|13192.3|13191.1|13188.3|176
1730776500000|2024-11-05 03:15:00|13192|13189.2|13190.1|13188.5|13192.2|13189.4|13189.1|13187.1|176
1730776800000|2024-11-05 03:20:00|13190.2|13188.6|13190.7|13189.1|13192.9|13190.8|13189.3|13187.7|194
1730777100000|2024-11-05 03:25:00|13190.8|13189.2|13192.6|13189.8|13193|13190.6|13190.8|13188.7|204
1730777400000|2024-11-05 03:30:00|13192.7|13189.9|13192.9|13190.1|13193.1|13190.7|13190.6|13187.9|284
1730777700000|2024-11-05 03:35:00|13193|13190.2|13193.2|13190.4|13194.5|13191.7|13192.5|13190.1|205
1730778000000|2024-11-05 03:40:00|13192.9|13190.1|13192.7|13189.9|13194.3|13191.5|13191.4|13189|246
1730778300000|2024-11-05 03:45:00|13192.5|13189.7|13192|13189.2|13193.4|13190.6|13191.9|13189.1|188
1730778600000|2024-11-05 03:50:00|13191.9|13189.1|13195|13192.2|13195.2|13192.4|13191.9|13189.1|220
1730778900000|2024-11-05 03:55:00|13195.1|13192.3|13195|13192.2|13195.2|13192.4|13194.4|13191.6|149
1730779200000|2024-11-05 04:00:00|13195.1|13192.3|13194.8|13192|13195.3|13192.5|13194.2|13191.4|233
1730779500000|2024-11-05 04:05:00|13194.9|13192.1|13194.4|13191.6|13195.2|13192.6|13194.1|13191.4|234
1730779800000|2024-11-05 04:10:00|13194.5|13191.7|13193.8|13191|13195|13192.2|13192.1|13190|243
1730780100000|2024-11-05 04:15:00|13193.7|13190.9|13195.2|13192.4|13195.9|13193.1|13193.7|13190.9|213
1730780400000|2024-11-05 04:20:00|13195.3|13192.5|13196.2|13193.4|13197.1|13194.3|13195.2|13192.4|167
1730780700000|2024-11-05 04:25:00|13196.1|13193.3|13195.3|13192.5|13196.2|13193.4|13194.7|13192.1|184
1730781000000|2024-11-05 04:30:00|13195.2|13192.4|13196.5|13193.7|13197.1|13194.3|13195|13192.2|198
1730781300000|2024-11-05 04:35:00|13196.4|13193.6|13196.2|13193.4|13196.9|13194.1|13195.8|13193|155
1730781600000|2024-11-05 04:40:00|13196.1|13193.3|13195.6|13194|13196.6|13195|13195.4|13193.1|217
1730781900000|2024-11-05 04:45:00|13195.7|13194.1|13195.1|13193.5|13196.1|13194.5|13194.4|13192.3|171
1730782200000|2024-11-05 04:50:00|13195|13193.4|13194.3|13192.7|13195.5|13193.9|13194.1|13192.5|148
1730782500000|2024-11-05 04:55:00|13194.4|13192.8|13196.4|13193.6|13197.3|13195|13194.3|13192.7|187
1730782800000|2024-11-05 05:00:00|13196.5|13193.7|13195.1|13192.3|13196.5|13194.5|13194.4|13192.1|118
1730783100000|2024-11-05 05:05:00|13194.5|13192.9|13195|13193.4|13195.3|13193.7|13194.1|13192.5|165
1730783400000|2024-11-05 05:10:00|13195.1|13193.5|13193.8|13192.2|13195.6|13194|13193.1|13190.8|260
1730783700000|2024-11-05 05:15:00|13193.7|13192.1|13193.3|13190.5|13194.7|13192.2|13192.9|13190.1|220
1730784000000|2024-11-05 05:20:00|13193.2|13190.4|13192.7|13191.1|13193.3|13191.7|13192.1|13190|261
1730784300000|2024-11-05 05:25:00|13192.6|13191|13193.8|13192.2|13194|13192.4|13191.5|13189.9|182
1730784600000|2024-11-05 05:30:00|13193.9|13192.3|13193.3|13191.7|13194.9|13192.9|13193|13191.2|201
1730784900000|2024-11-05 05:35:00|13193.1|13191.5|13190.1|13188.5|13193.4|13191.8|13190.1|13188.5|149
1730785200000|2024-11-05 05:40:00|13190|13188.4|13192|13189.2|13192.6|13189.8|13189.7|13187.4|241
1730785500000|2024-11-05 05:45:00|13191.9|13189.1|13191|13188.2|13192.4|13189.6|13190.3|13187.7|102
1730785800000|2024-11-05 05:50:00|13190.9|13188.1|13191.9|13189.1|13191.9|13189.4|13190.1|13187.7|213
1730786100000|2024-11-05 05:55:00|13191.8|13189|13196|13194.4|13196.2|13194.4|13191.6|13188.9|271
1730786400000|2024-11-05 06:00:00|13196.7|13193.9|13193.6|13190.8|13198.3|13196.6|13193.6|13190.8|197
1730786700000|2024-11-05 06:05:00|13193.7|13190.9|13195.3|13192.5|13195.4|13192.7|13193.5|13190.7|230
1730787000000|2024-11-05 06:10:00|13195.2|13192.4|13195.2|13193.6|13195.7|13194.1|13194.4|13192.2|123
1730787300000|2024-11-05 06:15:00|13194.3|13192.7|13192.8|13191.2|13195.6|13194|13192.7|13191.1|176
1730787600000|2024-11-05 06:20:00|13192.7|13191.1|13193.8|13191|13193.8|13191.6|13190.9|13189|190
1730787900000|2024-11-05 06:25:00|13193.9|13191.1|13192.5|13189.7|13194.1|13192|13191.3|13188.5|138
1730788200000|2024-11-05 06:30:00|13192|13190.4|13185.5|13182.7|13193.1|13190.7|13184.8|13182|261
1730788500000|2024-11-05 06:35:00|13185.4|13182.6|13183.3|13180.5|13187.1|13184.5|13182.9|13180.1|116
1730788800000|2024-11-05 06:40:00|13183.2|13180.4|13187.1|13184.3|13187.6|13184.8|13183|13180.2|172
1730789100000|2024-11-05 06:45:00|13187.2|13184.4|13187.1|13184.3|13188.2|13186.1|13187.1|13184.3|162
1730789400000|2024-11-05 06:50:00|13187.2|13184.4|13183.8|13181|13187.2|13184.4|13183.3|13180.5|134
1730789700000|2024-11-05 06:55:00|13183.7|13180.9|13184.7|13181.9|13185.9|13183.1|13182.9|13180.1|95
1730790000000|2024-11-05 07:00:00|13184.6|13181.8|13182.3|13180.7|13184.7|13181.9|13182.1|13180|119
1730790300000|2024-11-05 07:05:00|13182.2|13180.6|13175.1|13172.3|13182.3|13180.7|13175|13172.2|198
1730790600000|2024-11-05 07:10:00|13174.9|13172.1|13176.4|13173.6|13177.1|13174.7|13173.9|13171.1|265
1730790900000|2024-11-05 07:15:00|13176.5|13173.7|13175.3|13172.5|13176.8|13174|13173.9|13171.1|224
1730791200000|2024-11-05 07:20:00|13175.2|13172.4|13179.2|13176.4|13179.2|13176.4|13175.2|13172.4|166
1730791500000|2024-11-05 07:25:00|13179.3|13176.5|13178.7|13175.9|13180.1|13177.3|13178.4|13175.6|192
1730791800000|2024-11-05 07:30:00|13178.8|13176|13176.9|13174.1|13180.2|13177.4|13176.7|13173.9|156
1730792100000|2024-11-05 07:35:00|13176.8|13174|13176.4|13173.6|13177|13174.2|13175.3|13172.5|154
1730792400000|2024-11-05 07:40:00|13176.3|13173.5|13175.9|13173.1|13176.9|13174.1|13175.7|13172.9|174
1730792700000|2024-11-05 07:45:00|13176|13173.2|13177.8|13175|13177.8|13175|13175.7|13172.9|143
1730793000000|2024-11-05 07:50:00|13177.7|13174.9|13178.7|13175.9|13178.9|13176.1|13177.4|13174.6|120
1730793300000|2024-11-05 07:55:00|13178.5|13175.7|13177.3|13174.5|13178.6|13175.8|13176.7|13173.9|152
1730793600000|2024-11-05 08:00:00|13177.2|13174.4|13182.8|13180|13182.9|13180.1|13175.9|13173.1|210
1730793900000|2024-11-05 08:05:00|13182.9|13180.1|13183.9|13181.1|13184.5|13182.2|13181.8|13179.1|215
1730794200000|2024-11-05 08:10:00|13184|13181.2|13184.9|13182.1|13186.3|13183.8|13183.7|13180.9|227
1730794500000|2024-11-05 08:15:00|13184.8|13182|13183.7|13180.9|13185.4|13182.6|13182.3|13179.5|207
1730794800000|2024-11-05 08:20:00|13183.6|13180.8|13184|13181.2|13184.1|13181.3|13181.8|13179|149
1730795100000|2024-11-05 08:25:00|13184.1|13181.3|13182.3|13179.5|13184.3|13181.7|13180.9|13178.1|214
1730795400000|2024-11-05 08:30:00|13182.4|13179.6|13180.7|13177.9|13182.8|13180|13179.8|13177|147
1730795700000|2024-11-05 08:35:00|13180.8|13178|13180.9|13178.1|13180.9|13178.1|13178.8|13176|127
1730796000000|2024-11-05 08:40:00|13181|13178.2|13180.9|13178.1|13182|13179.2|13180.8|13178|156
1730796300000|2024-11-05 08:45:00|13181|13178.2|13181.9|13179.1|13182.1|13179.3|13180.2|13177.4|105
1730796600000|2024-11-05 08:50:00|13182|13179.2|13181.9|13179.1|13182.7|13180.5|13181.4|13178.6|93
1730796900000|2024-11-05 08:55:00|13182|13179.2|13181.4|13178.6|13184.1|13181.6|13180.8|13178.6|194
1730797200000|2024-11-05 09:00:00|13181.2|13178.4|13179.5|13176.7|13181.2|13178.4|13178.8|13176|187
1730797500000|2024-11-05 09:05:00|13179.6|13176.8|13178.6|13175.8|13179.6|13176.8|13177.2|13174.4|179
1730797800000|2024-11-05 09:10:00|13178.5|13175.7|13180.8|13178|13181|13178.2|13178.3|13175.5|190
1730798100000|2024-11-05 09:15:00|13180.7|13177.9|13181.8|13180.2|13183.1|13180.9|13180.6|13177.8|168
1730798400000|2024-11-05 09:20:00|13182.2|13179.4|13182.5|13180.9|13182.6|13181|13180.9|13178.6|199
1730798700000|2024-11-05 09:25:00|13182.6|13181|13183.6|13180.8|13183.8|13182.1|13182|13180|173
1730799000000|2024-11-05 09:30:00|13183.7|13180.9|13181.7|13178.9|13184.7|13182.7|13181.6|13178.8|144
1730799300000|2024-11-05 09:35:00|13181.2|13178.4|13180.6|13177.8|13181.2|13178.5|13178.4|13175.8|227
1730799600000|2024-11-05 09:40:00|13180.5|13177.7|13179.2|13176.4|13181|13178.3|13179.1|13176.3|171
1730799900000|2024-11-05 09:45:00|13179.3|13176.5|13178.3|13175.5|13179.3|13176.5|13176.7|13173.9|243
1730800200000|2024-11-05 09:50:00|13178.4|13175.6|13178.9|13176.1|13179|13176.4|13177.8|13175|175
1730800500000|2024-11-05 09:55:00|13179|13176.2|13175.8|13174.2|13179.2|13176.4|13175.6|13174|175
1730800800000|2024-11-05 10:00:00|13176.5|13173.7|13175.7|13172.9|13176.5|13173.8|13174.6|13171.8|227
1730801100000|2024-11-05 10:05:00|13175.6|13172.8|13172.5|13170.9|13176.1|13173.3|13172.2|13169.9|202
1730801400000|2024-11-05 10:10:00|13172.4|13170.8|13173.9|13171.1|13174.9|13172.1|13172.4|13170.1|140
1730801700000|2024-11-05 10:15:00|13174|13171.2|13175.3|13172.5|13175.8|13173|13173.3|13170.5|163
1730802000000|2024-11-05 10:20:00|13175.4|13172.6|13175.9|13174.3|13176.4|13174.4|13174.9|13172.6|156
1730802300000|2024-11-05 10:25:00|13176|13174.4|13173.2|13171.6|13177.2|13175|13173.1|13170.8|192
1730802600000|2024-11-05 10:30:00|13173.1|13171.5|13171.3|13169.7|13173.3|13171.6|13171|13169.1|172
1730802900000|2024-11-05 10:35:00|13171|13169.4|13172|13169.2|13173.4|13171|13170.4|13168.3|168
1730803200000|2024-11-05 10:40:00|13172.1|13169.3|13170.9|13168.1|13173.5|13170.8|13170.8|13168|158
1730803500000|2024-11-05 10:45:00|13171|13168.2|13172.2|13169.4|13172.2|13169.4|13170.2|13168|176
1730803800000|2024-11-05 10:50:00|13172.1|13169.3|13172.8|13170|13174.2|13171.9|13171.7|13169|196
1730804100000|2024-11-05 10:55:00|13172.9|13170.1|13173.8|13171|13174.1|13171.7|13172.2|13169.4|241
1730804400000|2024-11-05 11:00:00|13173.9|13171.1|13168.4|13165.6|13173.9|13171.1|13167.7|13165.6|201
1730804700000|2024-11-05 11:05:00|13168.5|13165.7|13170.7|13167.9|13170.8|13168|13168|13165.2|195
1730805000000|2024-11-05 11:10:00|13170.8|13168|13170.1|13167.3|13171.1|13168.3|13169|13166.2|150
1730805300000|2024-11-05 11:15:00|13170.2|13167.4|13169.4|13166.6|13171.1|13168.3|13168.9|13166.6|116
1730805600000|2024-11-05 11:20:00|13169.3|13166.5|13167.2|13164.4|13169.7|13166.9|13166.3|13164.2|211
1730805900000|2024-11-05 11:25:00|13167.3|13164.5|13165|13162.2|13167.3|13164.5|13164.7|13162|198
1730806200000|2024-11-05 11:30:00|13165.1|13162.3|13166|13163.2|13167|13164.6|13163.9|13161.5|216
1730806500000|2024-11-05 11:35:00|13166.1|13163.3|13166.1|13163.3|13166.6|13163.8|13164.7|13161.9|201
1730806800000|2024-11-05 11:40:00|13166|13163.2|13165.7|13162.9|13166.6|13164|13164.6|13162.1|218
1730807100000|2024-11-05 11:45:00|13165.8|13163|13165.6|13162.8|13166.3|13163.5|13164|13161.2|183
1730807400000|2024-11-05 11:50:00|13165.5|13162.7|13165.2|13162.4|13167.1|13164.3|13165.1|13162.3|207
1730807700000|2024-11-05 11:55:00|13165.3|13162.5|13165.1|13162.3|13165.9|13163.1|13164.3|13161.5|195
1730808000000|2024-11-05 12:00:00|13164.9|13162.1|13165.1|13162.3|13165.4|13162.7|13162.7|13160.8|183
1730808300000|2024-11-05 12:05:00|13165.2|13162.4|13165.2|13162.4|13166.4|13163.9|13164.1|13161.3|210
1730808600000|2024-11-05 12:10:00|13165.1|13162.3|13169.1|13166.3|13169.3|13166.5|13164.5|13161.7|194
1730808900000|2024-11-05 12:15:00|13168.5|13166.9|13168.4|13165.6|13169.2|13167|13167.1|13164.9|161
1730809200000|2024-11-05 12:20:00|13168.3|13165.5|13169.3|13166.5|13170.8|13168.4|13167.9|13165.5|228
1730809500000|2024-11-05 12:25:00|13169.4|13166.6|13169.1|13166.3|13170.4|13167.6|13168.5|13165.7|194
1730809800000|2024-11-05 12:30:00|13168.9|13166.1|13169.6|13166.8|13170.4|13167.6|13167.5|13164.7|190
1730810100000|2024-11-05 12:35:00|13169.7|13166.9|13170.5|13167.7|13171|13168.2|13169.3|13166.5|182
1730810400000|2024-11-05 12:40:00|13170.6|13167.8|13169.5|13166.7|13170.6|13167.8|13168.7|13165.9|149
1730810700000|2024-11-05 12:45:00|13169.4|13166.6|13171.2|13168.4|13171.5|13168.7|13168.4|13165.6|158
1730811000000|2024-11-05 12:50:00|13170.9|13168.1|13171.6|13168.8|13172.3|13169.5|13169.6|13166.8|153
1730811300000|2024-11-05 12:55:00|13171.7|13168.9|13171.7|13168.9|13172.3|13169.5|13170.4|13167.6|163
1730811600000|2024-11-05 13:00:00|13171.8|13169|13171.6|13168.8|13173|13170.2|13171.3|13168.5|214
1730811900000|2024-11-05 13:05:00|13171.4|13168.6|13171.3|13168.5|13171.7|13168.9|13169.1|13166.3|179
1730812200000|2024-11-05 13:10:00|13171.4|13168.6|13171.9|13169.1|13173.1|13170.3|13171.2|13168.4|151
1730812500000|2024-11-05 13:15:00|13171.8|13169|13170.8|13168|13171.9|13169.1|13169.8|13167|191
1730812800000|2024-11-05 13:20:00|13171|13168.2|13170.1|13167.3|13172.2|13169.4|13169.6|13166.8|188
1730813100000|2024-11-05 13:25:00|13170|13167.2|13169.9|13165.5|13170.2|13167.4|13168.9|13165.5|189
1730813400000|2024-11-05 13:30:00|13170|13165.6|13168.7|13165.9|13172.6|13169.8|13168.6|13165.6|191
1730813700000|2024-11-05 13:35:00|13168.6|13165.8|13166.6|13163.8|13169.2|13166.4|13165.8|13163.6|197
1730814000000|2024-11-05 13:40:00|13166.5|13163.7|13166.9|13164.1|13168|13165.2|13165.9|13163.1|297
1730814300000|2024-11-05 13:45:00|13167|13164.2|13168.8|13166|13169.1|13166.3|13166.7|13163.9|245
1730814600000|2024-11-05 13:50:00|13168.9|13166.1|13169.4|13166.6|13171|13168.2|13168.5|13165.7|230
1730814900000|2024-11-05 13:55:00|13169.5|13166.7|13170.6|13167.8|13170.9|13168.1|13168.4|13165.6|186
1730815200000|2024-11-05 14:00:00|13170.7|13167.9|13170.5|13167.7|13171|13168.2|13169|13166.2|197
1730815500000|2024-11-05 14:05:00|13170.4|13167.6|13168.9|13166.1|13172.3|13169.5|13168.8|13166|228
1730815800000|2024-11-05 14:10:00|13168.8|13166|13163.2|13160.4|13169.1|13166.3|13163|13160.2|264
1730816100000|2024-11-05 14:15:00|13163.1|13160.3|13161.5|13158.7|13163.8|13161|13161.1|13158.3|202
1730816400000|2024-11-05 14:20:00|13161.7|13158.9|13162.4|13159.6|13162.4|13159.6|13157.7|13154.9|294
1730816700000|2024-11-05 14:25:00|13162.5|13159.7|13164.9|13162.1|13165|13162.2|13161.9|13159.1|247
1730817000000|2024-11-05 14:30:00|13165|13162.2|13161.9|13159.1|13165.2|13162.5|13161.8|13159|290
1730817300000|2024-11-05 14:35:00|13161.8|13159|13161.2|13158.4|13161.9|13159.1|13159|13156.2|323
1730817600000|2024-11-05 14:40:00|13161.3|13158.5|13160.6|13156.7|13161.3|13158.5|13158.3|13155.5|331
1730817900000|2024-11-05 14:45:00|13160.1|13156.5|13164|13161.2|13164.9|13162.1|13159.8|13156.5|313
1730818200000|2024-11-05 14:50:00|13163.9|13161.1|13162.1|13159.3|13164.4|13161.6|13161.8|13159|264
1730818500000|2024-11-05 14:55:00|13162|13159.2|13165.2|13153.5|13165.2|13160.7|13160.1|13153.5|271
1730818800000|2024-11-05 15:00:00|13168.3|13153.4|13165.8|13163|13173.9|13169.6|13164.5|13153.4|494
1730819100000|2024-11-05 15:05:00|13166.1|13163.3|13166.8|13164|13169|13166.2|13164|13161.2|440
1730819400000|2024-11-05 15:10:00|13167|13164.2|13164.4|13161.6|13167.7|13164.9|13163|13160.2|352
1730819700000|2024-11-05 15:15:00|13164.3|13161.5|13166|13163.2|13167.8|13165|13164|13161.2|359
1730820000000|2024-11-05 15:20:00|13165.9|13163.1|13164.1|13161.3|13168.2|13165.4|13164.1|13161.3|288
1730820300000|2024-11-05 15:25:00|13164|13161.2|13165.1|13162.3|13165.4|13162.6|13162.8|13160|275
1730820600000|2024-11-05 15:30:00|13165|13162.2|13158.9|13156.1|13165.1|13162.3|13158.9|13156.1|312
1730820900000|2024-11-05 15:35:00|13158.8|13156|13162.9|13160.1|13163|13160.2|13157.3|13154.5|295
1730821200000|2024-11-05 15:40:00|13163|13160.2|13164.1|13161.3|13165.8|13163|13163|13160.2|292
1730821500000|2024-11-05 15:45:00|13164.2|13161.4|13161.9|13159.1|13164.7|13161.9|13160.4|13157.6|337
1730821800000|2024-11-05 15:50:00|13162|13159.2|13162.7|13159.9|13164.3|13161.5|13160.6|13157.8|281
1730822100000|2024-11-05 15:55:00|13162.4|13159.6|13165.5|13162.7|13165.5|13162.7|13159.9|13157.1|332
1730822400000|2024-11-05 16:00:00|13165.4|13162.6|13167.4|13164.6|13167.5|13164.7|13164.6|13161.8|264
1730822700000|2024-11-05 16:05:00|13167.3|13164.5|13163.9|13161.1|13167.9|13165.1|13163.7|13160.9|247
1730823000000|2024-11-05 16:10:00|13163.8|13161|13163.8|13161|13165.7|13162.9|13163.8|13161|199
1730823300000|2024-11-05 16:15:00|13163.7|13160.9|13165.4|13162.6|13167.2|13164.4|13163.7|13160.9|278
1730823600000|2024-11-05 16:20:00|13165.3|13162.5|13165.8|13163|13167.4|13164.6|13164.8|13162|192
1730823900000|2024-11-05 16:25:00|13165.7|13162.9|13168|13165.2|13168.1|13165.3|13164.7|13161.9|271
1730824200000|2024-11-05 16:30:00|13167.9|13165.1|13167.5|13164.7|13169.1|13166.3|13166.8|13164|210
1730824500000|2024-11-05 16:35:00|13167.6|13164.8|13170|13167.2|13170.3|13167.5|13167.4|13164.6|171
1730824800000|2024-11-05 16:40:00|13169.9|13167.1|13168.8|13166|13171.9|13169.1|13168.7|13165.9|268
1730825100000|2024-11-05 16:45:00|13168.7|13165.9|13170.4|13167.6|13171|13168.2|13168.7|13165.9|167
1730825400000|2024-11-05 16:50:00|13170.3|13167.5|13168.5|13165.7|13170.3|13167.5|13168.5|13165.7|189
1730825700000|2024-11-05 16:55:00|13168.6|13165.8|13168.2|13165.4|13169.8|13167|13168.2|13165.4|202
1730826000000|2024-11-05 17:00:00|13168.1|13165.3|13166|13163.2|13168.7|13165.9|13164.8|13162|323
1730826300000|2024-11-05 17:05:00|13166.1|13163.3|13164.3|13161.5|13166.1|13163.3|13164.2|13161.4|217
1730826600000|2024-11-05 17:10:00|13164.2|13161.4|13160.4|13157.6|13164.3|13161.5|13160.4|13157.6|218
1730826900000|2024-11-05 17:15:00|13160.3|13157.5|13159.7|13156.9|13160.5|13157.7|13158.9|13156.1|247
1730827200000|2024-11-05 17:20:00|13159.8|13157|13159.8|13157|13161.1|13158.3|13159.8|13157|118
1730827500000|2024-11-05 17:25:00|13159.7|13156.9|13158.7|13155.9|13161.4|13158.6|13158.6|13155.8|249
1730827800000|2024-11-05 17:30:00|13158.6|13155.8|13157.4|13154.6|13159|13156.2|13157.2|13154.4|151
1730828100000|2024-11-05 17:35:00|13157.3|13154.5|13155.8|13153|13157.5|13154.7|13155|13152.2|218
1730828400000|2024-11-05 17:40:00|13155.9|13153.1|13153.1|13150.3|13155.9|13153.1|13152.5|13149.7|261
1730828700000|2024-11-05 17:45:00|13153|13150.2|13153.1|13150.3|13154.1|13151.3|13152.4|13149.6|281
1730829000000|2024-11-05 17:50:00|13153|13150.2|13150.3|13147.5|13153.5|13150.7|13150.2|13147.4|172
1730829300000|2024-11-05 17:55:00|13150.2|13147.4|13149.6|13146.8|13150.4|13147.6|13148.5|13145.7|202
1730829600000|2024-11-05 18:00:00|13149.7|13146.9|13145.2|13142.4|13150.3|13147.5|13145.2|13142.4|391
1730829900000|2024-11-05 18:05:00|13145|13142.2|13143.9|13141.1|13146.5|13143.7|13142.8|13140|247
1730830200000|2024-11-05 18:10:00|13144|13141.2|13140.9|13138.1|13144.1|13141.3|13139.5|13136.7|250
1730830500000|2024-11-05 18:15:00|13141|13138.2|13139.9|13137.1|13141.1|13138.3|13138.6|13135.8|288
1730830800000|2024-11-05 18:20:00|13139.8|13137|13141.9|13139.1|13142.2|13139.4|13139.7|13136.9|243
1730831100000|2024-11-05 18:25:00|13142|13139.2|13141.2|13138.4|13142|13139.2|13140.8|13138|264
1730831400000|2024-11-05 18:30:00|13141|13138.2|13140.3|13137.5|13141.2|13138.4|13138.8|13136|276
1730831700000|2024-11-05 18:35:00|13140.4|13137.6|13144.9|13142.1|13145.3|13142.5|13140.4|13137.6|359
1730832000000|2024-11-05 18:40:00|13145|13142.2|13142.8|13140|13145.3|13142.5|13142.7|13139.9|284
1730832300000|2024-11-05 18:45:00|13143|13140.2|13143.9|13141.1|13144.1|13141.3|13142|13139.2|270
1730832600000|2024-11-05 18:50:00|13144.3|13141.5|13144.9|13142.1|13145|13142.2|13142.6|13139.8|327
1730832900000|2024-11-05 18:55:00|13145|13142.2|13145.7|13142.9|13147.3|13144.5|13144.4|13141.6|374
1730833200000|2024-11-05 19:00:00|13146|13143.2|13149.6|13146.8|13149.7|13146.9|13145.6|13142.8|376
1730833500000|2024-11-05 19:05:00|13149.4|13146.6|13152.2|13149.4|13152.4|13149.6|13149.4|13146.6|241
1730833800000|2024-11-05 19:10:00|13152.3|13149.5|13152.4|13149.6|13152.5|13149.7|13150|13147.2|142
1730834100000|2024-11-05 19:15:00|13152.5|13149.7|13151.2|13148.4|13152.7|13149.9|13151|13148.2|175
1730834400000|2024-11-05 19:20:00|13151.3|13148.5|13150.7|13147.9|13152.4|13149.6|13150.6|13147.8|57
1730834700000|2024-11-05 19:25:00|13150.6|13147.8|13149.6|13146.8|13150.7|13147.9|13147.6|13144.8|132
1730835000000|2024-11-05 19:30:00|13149.5|13146.7|13149.2|13146.4|13150.5|13147.7|13148.9|13146.1|104
1730835300000|2024-11-05 19:35:00|13149.3|13146.5|13149.1|13146.3|13149.7|13146.9|13148.2|13145.4|50
1730835600000|2024-11-05 19:40:00|13149|13146.2|13148.6|13145.8|13149.1|13146.3|13148.4|13145.6|39
1730835900000|2024-11-05 19:45:00|13148.7|13145.9|13146.2|13143.4|13148.7|13145.9|13144.6|13141.8|154
1730836200000|2024-11-05 19:50:00|13146.1|13143.3|13147.4|13144.6|13147.4|13144.6|13146.1|13143.3|159
1730836500000|2024-11-05 19:55:00|13147.1|13144.3|13148.1|13145.3|13148.7|13145.9|13145.9|13143.1|168
1730836800000|2024-11-05 20:00:00|13148.2|13145.4|13149.6|13146.8|13150.4|13147.6|13148|13145.2|208
1730837100000|2024-11-05 20:05:00|13149.8|13147|13150.1|13147.3|13150.3|13147.5|13149.1|13146.3|203
1730837400000|2024-11-05 20:10:00|13150.2|13147.4|13148.3|13145.5|13150.2|13147.4|13148.2|13145.4|138
1730837700000|2024-11-05 20:15:00|13148.2|13145.4|13148.7|13145.9|13149.4|13146.6|13148.2|13145.4|143
1730838000000|2024-11-05 20:20:00|13148.5|13145.7|13148.2|13145.4|13149.4|13146.6|13147.9|13145.1|82
1730838300000|2024-11-05 20:25:00|13148.3|13145.5|13148.4|13145.6|13149.3|13146.5|13148|13145.2|80
1730838600000|2024-11-05 20:30:00|13148.6|13145.8|13149.2|13146.4|13149.6|13146.8|13148.5|13145.7|103
1730838900000|2024-11-05 20:35:00|13149.1|13146.3|13149.1|13146.3|13150.2|13147.4|13148.9|13146.1|68
1730839200000|2024-11-05 20:40:00|13149|13146.2|13150.4|13147.6|13150.7|13147.9|13148.6|13145.8|92
1730839500000|2024-11-05 20:45:00|13150.5|13147.7|13149.9|13147.1|13151.2|13148.4|13149.9|13147.1|91
1730839800000|2024-11-05 20:50:00|13150|13147.2|13149.7|13146.9|13150|13147.2|13148.8|13146|79
1730840100000|2024-11-05 20:55:00|13149.6|13146.8|13148.1|13145.3|13150.2|13147.4|13148.1|13145.3|74
1730840400000|2024-11-05 21:00:00|13148.2|13145.4|13147.8|13145|13148.7|13145.9|13147.8|13145|37
1730840700000|2024-11-05 21:05:00|13147.7|13144.9|13148.4|13145.6|13148.7|13145.9|13147.7|13144.9|63
1730841000000|2024-11-05 21:10:00|13148.3|13145.5|13148|13145.2|13148.6|13145.8|13148|13145.2|32
1730841300000|2024-11-05 21:15:00|13148.1|13145.3|13147.8|13145|13148.1|13145.3|13147.7|13144.9|18
1730841600000|2024-11-05 21:20:00|13147.9|13145.1|13148|13145.2|13148.1|13145.3|13147.8|13145|20
1730841900000|2024-11-05 21:25:00|13147.9|13145.1|13147.7|13144.9|13148.3|13145.5|13147.6|13144.8|36
1730842200000|2024-11-05 21:30:00|13147.6|13144.8|13149.2|13146.4|13149.7|13146.9|13147.6|13144.8|55
1730842500000|2024-11-05 21:35:00|13149.1|13146.3|13147.8|13145|13149.1|13146.3|13147.2|13144.4|69
1730842800000|2024-11-05 21:40:00|13147.7|13144.9|13150.3|13145.8|13152.4|13149|13147.2|13143.9|134
1730843100000|2024-11-05 21:45:00|13150.5|13145.4|13148|13142.1|13152.3|13145.4|13148|13141|251
1730843400000|2024-11-05 21:50:00|13148.2|13142|13152.1|13141.2|13159.2|13143.2|13147.4|13138.6|561
1730843700000|2024-11-05 21:55:00|13149.9|13141.8|13151.5|13135.5|13159.9|13143.9|13143.7|13127.7|315
1730844000000|2024-11-05 22:00:00|13151.8|13135.8|13160.2|13144.2|13162.8|13146.8|13151.8|13135.8|18
1730844300000|2024-11-05 22:05:00|13159.6|13143.6|13159.3|13143.3|13162.6|13146.6|13156.9|13140.9|97
1730844600000|2024-11-05 22:10:00|13160.2|13144.2|13159.7|13143.7|13161.4|13145.4|13158.1|13142.1|161
1730844900000|2024-11-05 22:15:00|13159.8|13143.8|13158.9|13142.9|13161.1|13145.1|13157.8|13141.8|104
1730845200000|2024-11-05 22:20:00|13158.5|13142.5|13158.9|13142.9|13160.2|13144.2|13157.1|13141.1|141
1730845500000|2024-11-05 22:25:00|13159|13143|13158.8|13142.8|13159.3|13143.3|13156.7|13140.7|142
1730845800000|2024-11-05 22:30:00|13158.9|13142.9|13155.6|13139.6|13159.1|13143.1|13155.3|13139.3|110
1730846100000|2024-11-05 22:35:00|13156|13140|13156.3|13140.3|13156.6|13140.6|13153.9|13137.9|156
1730846400000|2024-11-05 22:40:00|13156.4|13140.4|13155.8|13139.8|13157.4|13141.4|13152.9|13136.9|114
1730846700000|2024-11-05 22:45:00|13155.7|13139.7|13155.8|13139.8|13158|13142|13152.9|13136.9|126
1730847000000|2024-11-05 22:50:00|13153.7|13137.7|13156.1|13140.1|13158.6|13142.6|13153.7|13137.7|233
1730847300000|2024-11-05 22:55:00|13156.2|13140.2|13154.4|13138.4|13158.6|13142.6|13147.8|13131.8|255
1730847600000|2024-11-05 23:00:00|13154.8|13138.8|13152.7|13135.7|13159.1|13143.1|13149.9|13131|676
1730847900000|2024-11-05 23:05:00|13152.6|13135.8|13151.9|13137.7|13154.5|13140|13150.2|13135.7|950
1730848200000|2024-11-05 23:10:00|13151.6|13138.6|13161.7|13153.3|13162.7|13153.3|13149.9|13137.8|488
1730848500000|2024-11-05 23:15:00|13161.6|13153.4|13160|13153.4|13161.7|13154.1|13153.7|13148.8|283
1730848800000|2024-11-05 23:20:00|13160.4|13153.8|13159.6|13154.1|13160.4|13154.5|13158.9|13153.3|181
1730849100000|2024-11-05 23:25:00|13159.4|13153.9|13158.6|13152.5|13160.3|13154.6|13157.9|13152.4|184
1730849400000|2024-11-05 23:30:00|13158.7|13152.4|13155.4|13150.8|13158.7|13153.7|13155.3|13150.8|170
1730849700000|2024-11-05 23:35:00|13155.3|13150.9|13156.9|13154.1|13157.8|13154.7|13155|13150.9|189
1730850000000|2024-11-05 23:40:00|13156.8|13154|13149.9|13146.4|13157.2|13154.1|13149.8|13145.9|163
1730850300000|2024-11-05 23:45:00|13149.8|13146.1|13140.7|13137|13151.5|13148.4|13139.8|13136.4|312
1730850600000|2024-11-05 23:50:00|13140.1|13137.3|13140|13136|13142.6|13139.1|13139.7|13135.9|232
1730850900000|2024-11-05 23:55:00|13139.9|13135.6|13137.8|13133.9|13139.9|13135.8|13134.2|13130.5|359
1730851200000|2024-11-06 00:00:00|13137.9|13133.3|13139.3|13136.5|13141.1|13137.7|13134.4|13131.1|520
1730851500000|2024-11-06 00:05:00|13139.4|13136.6|13148.6|13145.8|13152.1|13148.2|13139.3|13136.5|441
1730851800000|2024-11-06 00:10:00|13148.5|13145.7|13170.1|13165.5|13173.8|13168.7|13148.5|13145.4|680
1730852100000|2024-11-06 00:15:00|13170|13165.4|13174.8|13172|13174.8|13172|13164.5|13159.7|668
1730852400000|2024-11-06 00:20:00|13174.7|13171.9|13190.8|13186.7|13196.4|13192.3|13173.5|13170.7|577
1730852700000|2024-11-06 00:25:00|13189.9|13185.8|13189.9|13187.1|13194.3|13189.8|13184.1|13180.2|418
1730853000000|2024-11-06 00:30:00|13190.6|13186.9|13204.1|13199.4|13205.3|13202.1|13190.6|13186.7|711
1730853300000|2024-11-06 00:35:00|13204.2|13199.3|13202.7|13199.1|13204.9|13200.1|13193.6|13189.3|639
1730853600000|2024-11-06 00:40:00|13203.1|13198.9|13213.2|13210.4|13216.3|13211.9|13200.3|13196.7|632
1730853900000|2024-11-06 00:45:00|13213.8|13211|13213.1|13210.3|13218.6|13215.6|13210.9|13206.8|737
1730854200000|2024-11-06 00:50:00|13212.9|13210.1|13211.2|13207.2|13215.9|13213.1|13205.7|13202.8|568
1730854500000|2024-11-06 00:55:00|13211.3|13207.7|13218|13215.2|13219.2|13216.4|13211.3|13207.7|281
1730854800000|2024-11-06 01:00:00|13217.2|13214.4|13235.6|13232.1|13236.9|13234.1|13217.2|13214.4|715
1730855100000|2024-11-06 01:05:00|13235.4|13232.6|13229.3|13226.5|13236.4|13233.6|13228.9|13226.1|647
1730855400000|2024-11-06 01:10:00|13229.4|13226.6|13219.2|13216.4|13231.5|13228.7|13214.9|13212|619
1730855700000|2024-11-06 01:15:00|13218.6|13215.8|13218.1|13215.3|13218.9|13216|13205.3|13202.5|653
1730856000000|2024-11-06 01:20:00|13218.2|13215.4|13218.6|13215.8|13219|13216.2|13214|13211.2|421
1730856300000|2024-11-06 01:25:00|13218.4|13215.6|13221.6|13218.8|13222.2|13219.4|13215.2|13212.4|344
1730856600000|2024-11-06 01:30:00|13221.5|13218.7|13227|13224.2|13228|13225.2|13221.5|13218.7|282
1730856900000|2024-11-06 01:35:00|13227.2|13224.4|13227.5|13225.9|13229.2|13226.4|13222.7|13219.9|334
1730857200000|2024-11-06 01:40:00|13227.6|13226|13220.3|13217.5|13229|13226.5|13220|13217.2|365
1730857500000|2024-11-06 01:45:00|13220.4|13217.6|13217.7|13214.9|13221.3|13218.5|13212.7|13209.9|456
1730857800000|2024-11-06 01:50:00|13217.6|13214.8|13204.6|13201.8|13217.8|13215|13204.4|13201.6|396
1730858100000|2024-11-06 01:55:00|13204.7|13201.9|13210.6|13207.8|13210.6|13207.8|13204.4|13201.6|298
1730858400000|2024-11-06 02:00:00|13210.9|13208.1|13216|13213.2|13216|13213.2|13210.3|13207.5|299
1730858700000|2024-11-06 02:05:00|13216.1|13213.3|13226|13223.2|13226|13223.2|13216.1|13213.3|404
1730859000000|2024-11-06 02:10:00|13225.9|13223.1|13237.2|13234.4|13237.9|13235.1|13225.9|13223.1|541
1730859300000|2024-11-06 02:15:00|13237.1|13234.3|13243.3|13240.5|13246.2|13243.4|13236.7|13233.9|490
1730859600000|2024-11-06 02:20:00|13243.9|13241.1|13240.5|13237.7|13244|13241.2|13238.2|13235.4|406
1730859900000|2024-11-06 02:25:00|13240.6|13237.8|13253.9|13251.1|13253.9|13251.1|13240.6|13237.8|330
1730860200000|2024-11-06 02:30:00|13254|13251.2|13265.6|13262.8|13265.8|13263|13252|13249.2|427
1730860500000|2024-11-06 02:35:00|13265.7|13262.9|13273.4|13270.6|13283.8|13277.3|13265.5|13261.6|695
1730860800000|2024-11-06 02:40:00|13273.7|13270.9|13280.5|13277.7|13280.9|13278.1|13268.2|13265.2|686
1730861100000|2024-11-06 02:45:00|13280.3|13277.5|13282.1|13279.3|13282.1|13279.3|13277.3|13274.5|454
1730861400000|2024-11-06 02:50:00|13282.2|13279.4|13285.2|13282.4|13286|13283.2|13279.6|13276.8|327
1730861700000|2024-11-06 02:55:00|13285|13282.2|13292.5|13289.7|13293.9|13291.1|13284.8|13282|377
1730862000000|2024-11-06 03:00:00|13292.4|13289.6|13300.1|13297.3|13302.7|13299.9|13292.1|13289.3|483
1730862300000|2024-11-06 03:05:00|13300.2|13297.4|13304.2|13301.4|13308.6|13305.8|13299.9|13297.1|417
1730862600000|2024-11-06 03:10:00|13304.3|13301.5|13301.2|13298.4|13306.7|13303.5|13292.5|13289.6|594
1730862900000|2024-11-06 03:15:00|13301.7|13297.9|13305.9|13303.1|13306|13303.2|13299.2|13295.7|563
1730863200000|2024-11-06 03:20:00|13306|13303.2|13314.8|13312|13314.8|13312|13303.3|13300.5|480
1730863500000|2024-11-06 03:25:00|13314.7|13311.9|13315|13312.2|13315|13312.2|13307|13304.2|405
1730863800000|2024-11-06 03:30:00|13314.9|13312.1|13318.6|13315.8|13318.9|13316.1|13313.7|13310.9|304
1730864100000|2024-11-06 03:35:00|13318.5|13315.7|13322.2|13319.4|13325.5|13322|13317|13314.2|405
1730864400000|2024-11-06 03:40:00|13322.7|13319.9|13350.6|13347.8|13360.6|13354.5|13322.7|13319.9|796
1730864700000|2024-11-06 03:45:00|13350.7|13347.9|13347.8|13345|13352.6|13349.8|13346.8|13344|342
1730865000000|2024-11-06 03:50:00|13347.7|13344.9|13352|13349.2|13355.4|13352.6|13347.6|13344.8|350
1730865300000|2024-11-06 03:55:00|13351.9|13349.1|13354.3|13351.5|13354.7|13351.9|13351.3|13348.5|321
1730865600000|2024-11-06 04:00:00|13354.2|13351.4|13357.7|13354.9|13358.2|13355.4|13353.5|13350.7|198
1730865900000|2024-11-06 04:05:00|13357.6|13354.8|13356.9|13354.1|13358.1|13355.3|13356|13353.2|175
1730866200000|2024-11-06 04:10:00|13356.8|13354|13345.9|13343.1|13357.4|13354.6|13345.9|13342.7|312
1730866500000|2024-11-06 04:15:00|13346.3|13342.7|13340|13336.2|13346.8|13344|13332.7|13327.3|576
1730866800000|2024-11-06 04:20:00|13340.1|13336.1|13343.8|13341|13343.9|13341.1|13340|13336.1|279
1730867100000|2024-11-06 04:25:00|13343.9|13341.1|13340|13337.2|13344.1|13341.3|13338|13335.2|307
1730867400000|2024-11-06 04:30:00|13339.9|13337.1|13338|13333.4|13340.4|13337.6|13336.5|13333.4|268
1730867700000|2024-11-06 04:35:00|13337.9|13333.5|13327.5|13323.1|13338|13334.4|13323.9|13320|518
1730868000000|2024-11-06 04:40:00|13327.3|13323|13317.7|13311.9|13327.5|13323.6|13311.3|13306.2|730
1730868300000|2024-11-06 04:45:00|13317.8|13311.8|13326.6|13323.8|13327.1|13324.3|13317.6|13311.8|456
1730868600000|2024-11-06 04:50:00|13326.7|13323.9|13323.6|13320|13326.9|13324.1|13320.1|13316.3|427
1730868900000|2024-11-06 04:55:00|13323.7|13319.9|13312.8|13310|13323.7|13319.9|13312.7|13309.3|471
1730869200000|2024-11-06 05:00:00|13312.9|13310.1|13306.1|13301.6|13316.2|13312.1|13289.2|13283.9|729
1730869500000|2024-11-06 05:05:00|13306|13301.5|13302.8|13297.2|13306.4|13302.8|13292.4|13288.7|578
1730869800000|2024-11-06 05:10:00|13303.1|13297.3|13297.8|13294.1|13306.1|13302.4|13292.6|13287.9|669
1730870100000|2024-11-06 05:15:00|13297.7|13294|13297.6|13293.4|13300.2|13296.1|13296.1|13292.4|464
1730870400000|2024-11-06 05:20:00|13297.7|13293.5|13291.6|13288.8|13297.7|13293.6|13285.1|13280.3|662
1730870700000|2024-11-06 05:25:00|13291.5|13288.7|13304.9|13294.5|13312.6|13301.3|13289.1|13285.4|723
1730871000000|2024-11-06 05:30:00|13304.8|13294.6|13313|13304.8|13319.7|13306.9|13302.9|13291.4|719
1730871300000|2024-11-06 05:35:00|13313.1|13304.9|13302.4|13296.8|13313.2|13306.2|13301.9|13295.9|565
1730871600000|2024-11-06 05:40:00|13302.6|13296.9|13304.1|13300.2|13307|13301.6|13301|13296.3|615
1730871900000|2024-11-06 05:45:00|13304|13300.1|13303.7|13298.3|13304.5|13300.7|13302.5|13298.2|392
1730872200000|2024-11-06 05:50:00|13303.8|13298.2|13309.3|13304.6|13310|13306.3|13303.3|13298|563
1730872500000|2024-11-06 05:55:00|13309.5|13304.7|13316.5|13313.7|13317.2|13314.4|13309.4|13304.7|312
1730872800000|2024-11-06 06:00:00|13316.4|13313.6|13316.9|13314.1|13318|13315.2|13315.1|13312.3|354
1730873100000|2024-11-06 06:05:00|13316.8|13314|13318.2|13315.4|13319.1|13316.3|13315.8|13313|359
1730873400000|2024-11-06 06:10:00|13318.3|13315.5|13321.8|13317.9|13322.8|13320|13318|13314.1|361
1730873700000|2024-11-06 06:15:00|13321.7|13317.8|13318.1|13314.1|13321.8|13318.8|13316.3|13313|494
1730874000000|2024-11-06 06:20:00|13318|13314.2|13321.4|13318.6|13322.3|13318.8|13317.2|13313.5|415
1730874300000|2024-11-06 06:25:00|13321.9|13317.9|13324.8|13322|13325|13322.1|13321.4|13317.7|305
1730874600000|2024-11-06 06:30:00|13324.7|13321.9|13330|13327.2|13330.4|13327.6|13324|13321.2|318
1730874900000|2024-11-06 06:35:00|13329.9|13327.1|13330.9|13328.1|13331|13328.2|13325.7|13322.6|296
1730875200000|2024-11-06 06:40:00|13331|13328.2|13331.7|13328.9|13333.8|13331|13330.9|13328.1|282
1730875500000|2024-11-06 06:45:00|13331.6|13328.8|13331.6|13328.8|13332.9|13330.1|13330.4|13327.6|394
1730875800000|2024-11-06 06:50:00|13331.9|13328.4|13331.2|13328.4|13333.1|13330.1|13329.4|13326.3|291
1730876100000|2024-11-06 06:55:00|13331.5|13328|13322.9|13319.3|13331.6|13328.3|13322.4|13318.3|507
1730876400000|2024-11-06 07:00:00|13323.1|13319.1|13319.4|13314.7|13323.5|13319.3|13315.7|13311.3|710
1730876700000|2024-11-06 07:05:00|13319.5|13314.6|13316.8|13311.6|13322.1|13316.6|13313.3|13308.4|675
1730877000000|2024-11-06 07:10:00|13316.7|13311.7|13314.6|13311.8|13317.8|13313.2|13313.7|13310.7|588
1730877300000|2024-11-06 07:15:00|13314.5|13311.7|13312.9|13310.1|13316.2|13313.4|13310.3|13307.5|413
1730877600000|2024-11-06 07:20:00|13312.5|13309.7|13315.2|13312.4|13316|13313|13312.2|13309.4|363
1730877900000|2024-11-06 07:25:00|13315.3|13312.5|13305.3|13302.5|13316.8|13314|13304.3|13301.5|447
1730878200000|2024-11-06 07:30:00|13305.4|13302.6|13309.2|13306.4|13310.9|13308.1|13304.8|13302|456
1730878500000|2024-11-06 07:35:00|13309.3|13306.5|13309.3|13306.5|13310.5|13307.7|13302.6|13299.8|493
1730878800000|2024-11-06 07:40:00|13309.1|13306.3|13315.8|13313|13317|13314.2|13308.3|13305.5|566
1730879100000|2024-11-06 07:45:00|13315.7|13312.9|13304.6|13301.8|13316.2|13313.4|13303.7|13300.9|450
1730879400000|2024-11-06 07:50:00|13304.7|13301.9|13308.1|13305.3|13315.3|13312.5|13304.3|13301.5|502
1730879700000|2024-11-06 07:55:00|13308|13305.2|13310.9|13308.1|13313.9|13311.1|13305.9|13303.1|399
1730880000000|2024-11-06 08:00:00|13310.8|13308|13309|13306.2|13316.9|13314.1|13307.6|13304.8|476
1730880300000|2024-11-06 08:05:00|13308.9|13306.1|13311|13308.2|13315.9|13313.1|13306.5|13303.7|450
1730880600000|2024-11-06 08:10:00|13311.1|13308.3|13315|13312.2|13316|13313.2|13311|13308.2|400
1730880900000|2024-11-06 08:15:00|13314.9|13312.1|13313|13310.2|13316.9|13314.1|13311.4|13308.6|354
1730881200000|2024-11-06 08:20:00|13313.1|13310.3|13315.4|13312.6|13316.5|13313.7|13313|13310.2|389
1730881500000|2024-11-06 08:25:00|13315.2|13312.4|13318|13315.2|13318.1|13315.3|13315.2|13312.4|258
1730881800000|2024-11-06 08:30:00|13317.9|13315.1|13309.1|13306.3|13318.4|13315.6|13308.2|13305.4|354
1730882100000|2024-11-06 08:35:00|13309.2|13306.4|13309.8|13307|13310.7|13307.9|13304|13301.2|378
1730882400000|2024-11-06 08:40:00|13309.9|13307.1|13307.9|13305.1|13311.1|13308.3|13305.8|13303|334
1730882700000|2024-11-06 08:45:00|13308.2|13305.4|13292.7|13289.9|13308.2|13305.4|13292.6|13289.8|368
1730883000000|2024-11-06 08:50:00|13292.5|13289.7|13288.8|13286|13292.5|13289.7|13278.5|13275.7|500
1730883300000|2024-11-06 08:55:00|13288.9|13286.1|13287.8|13285|13290.9|13288.1|13286.8|13284|384
1730883600000|2024-11-06 09:00:00|13287.9|13285.1|13295.4|13292.6|13297.2|13294.4|13287.9|13285.1|347
1730883900000|2024-11-06 09:05:00|13295.5|13292.7|13292.9|13290.1|13297.4|13294.6|13291|13288.2|337
1730884200000|2024-11-06 09:10:00|13292.8|13290|13292.9|13290.1|13292.9|13290.1|13287.9|13285.1|343
1730884500000|2024-11-06 09:15:00|13293|13290.2|13297.9|13295.1|13298|13295.2|13293|13290.2|278
1730884800000|2024-11-06 09:20:00|13298|13295.2|13302.8|13300|13302.9|13300.1|13297.7|13294.9|445
1730885100000|2024-11-06 09:25:00|13302.9|13300.1|13301.5|13298.7|13303.6|13300.8|13301|13298.2|327
1730885400000|2024-11-06 09:30:00|13301.6|13298.8|13297|13294.2|13302|13299.2|13296.9|13294.1|273
1730885700000|2024-11-06 09:35:00|13297.1|13294.3|13298.8|13296|13298.9|13296.1|13292.8|13290|301
1730886000000|2024-11-06 09:40:00|13298.9|13296.1|13297.3|13294.5|13300.3|13297.5|13296.1|13293.3|323
1730886300000|2024-11-06 09:45:00|13297.2|13294.4|13295.6|13292.8|13299.1|13296.3|13295.1|13292.3|355
1730886600000|2024-11-06 09:50:00|13295.7|13292.9|13298.7|13295.9|13299.4|13296.6|13293.5|13290.7|351
1730886900000|2024-11-06 09:55:00|13298.8|13296|13302.5|13299.7|13303.6|13300.8|13297.3|13294.5|414
1730887200000|2024-11-06 10:00:00|13302.6|13299.8|13310.1|13307.3|13310.6|13307.8|13301.6|13298.8|347
1730887500000|2024-11-06 10:05:00|13309.9|13307.1|13313.1|13310.3|13313.1|13310.3|13309.8|13307|281
1730887800000|2024-11-06 10:10:00|13312.9|13310.1|13313.8|13311|13316|13313.2|13310.3|13307.9|270
1730888100000|2024-11-06 10:15:00|13313.9|13311.1|13314|13311.2|13315.4|13312.6|13313.2|13310.6|256
1730888400000|2024-11-06 10:20:00|13314.1|13311.3|13308.7|13305.9|13314.1|13311.3|13308.6|13305.8|188
1730888700000|2024-11-06 10:25:00|13308.8|13306|13305.9|13303.1|13308.8|13306|13303.6|13300.8|324
1730889000000|2024-11-06 10:30:00|13306|13303.2|13310.9|13308.1|13311.1|13308.3|13305.3|13302.5|275
1730889300000|2024-11-06 10:35:00|13310.8|13308|13314.2|13311.4|13315.8|13313|13310.8|13308|322
1730889600000|2024-11-06 10:40:00|13314.3|13311.5|13315.2|13312.4|13315.7|13312.9|13313.3|13310.5|267
1730889900000|2024-11-06 10:45:00|13315.1|13312.3|13316.4|13313.6|13316.7|13313.9|13314.2|13311.4|236
1730890200000|2024-11-06 10:50:00|13316.5|13313.7|13316|13313.2|13317.3|13314.5|13315.2|13312.4|224
1730890500000|2024-11-06 10:55:00|13315.9|13313.1|13318.7|13315.9|13319.2|13316.9|13314.6|13311.8|251
1730890800000|2024-11-06 11:00:00|13318.9|13316.1|13322.9|13320.1|13323.1|13320.3|13318.6|13315.8|231
1730891100000|2024-11-06 11:05:00|13323|13320.2|13325|13322.2|13325.2|13322.4|13322.6|13319.8|301
1730891400000|2024-11-06 11:10:00|13325.1|13322.3|13327.3|13325.7|13328.2|13325.9|13324.8|13322|264
1730891700000|2024-11-06 11:15:00|13327.4|13325.8|13336.9|13334.1|13337.3|13334.5|13327.3|13324.6|333
1730892000000|2024-11-06 11:20:00|13337|13334.2|13335.7|13332.9|13339.1|13336.3|13334.9|13332.1|284
1730892300000|2024-11-06 11:25:00|13335.5|13332.7|13341|13338.2|13341.2|13338.4|13334.8|13332|328
1730892600000|2024-11-06 11:30:00|13340.9|13338.1|13342|13339.2|13343|13340.2|13338.8|13336|242
1730892900000|2024-11-06 11:35:00|13341.9|13339.1|13347|13344.2|13347.1|13344.3|13340.6|13337.8|297
1730893200000|2024-11-06 11:40:00|13347.1|13344.3|13351.8|13349|13352|13349.2|13345.5|13342.7|232
1730893500000|2024-11-06 11:45:00|13351.5|13348.7|13356.6|13353.8|13357|13354.2|13351.1|13348.3|210
1730893800000|2024-11-06 11:50:00|13356.4|13353.6|13360.1|13357.3|13361.7|13358.9|13356.3|13353.5|149
1730894100000|2024-11-06 11:55:00|13360.2|13357.4|13359.6|13356.8|13361.9|13359.1|13359.6|13356.8|131
1730894400000|2024-11-06 12:00:00|13359.5|13356.7|13350.5|13347.7|13359.8|13357|13348.5|13345.7|368
1730894700000|2024-11-06 12:05:00|13350.4|13347.6|13345.9|13343.1|13352.1|13349.3|13344|13341.2|386
1730895000000|2024-11-06 12:10:00|13346|13343.2|13348.3|13345.5|13350.3|13347.5|13346|13343.2|326
1730895300000|2024-11-06 12:15:00|13348.2|13345.4|13347.1|13344.3|13348.9|13346.1|13344.6|13341.8|341
1730895600000|2024-11-06 12:20:00|13347.5|13344.7|13348.4|13345.6|13352.3|13349.5|13347.5|13344.7|329
1730895900000|2024-11-06 12:25:00|13348.2|13345.4|13355.9|13353.1|13356.1|13353.3|13348.2|13345.4|270
1730896200000|2024-11-06 12:30:00|13356|13353.2|13355.2|13352.4|13358.4|13355.6|13352.9|13350.1|343
1730896500000|2024-11-06 12:35:00|13355.3|13352.5|13352.8|13350|13356.7|13353.9|13350.9|13348.1|355
1730896800000|2024-11-06 12:40:00|13352.7|13349.9|13358.6|13355.8|13359.1|13356.3|13351.4|13348.6|355
1730897100000|2024-11-06 12:45:00|13358.5|13355.7|13357.6|13354.8|13358.8|13356|13353|13350.2|427
1730897400000|2024-11-06 12:50:00|13357.7|13354.9|13354.4|13351.6|13360.8|13358|13353.8|13351|329
1730897700000|2024-11-06 12:55:00|13354.3|13351.5|13354.5|13351.7|13354.7|13351.9|13352|13349.2|292
1730898000000|2024-11-06 13:00:00|13355.1|13352.3|13355.2|13352.4|13359.4|13356.6|13355|13352.2|378
1730898300000|2024-11-06 13:05:00|13355.1|13352.3|13354.4|13351.6|13359.7|13356.9|13353.6|13350.8|404
1730898600000|2024-11-06 13:10:00|13353.8|13351|13351.2|13348.4|13353.8|13351|13343.7|13340.9|521
1730898900000|2024-11-06 13:15:00|13351.1|13348.3|13346.7|13343.9|13351.1|13348.3|13340.9|13338.1|592
1730899200000|2024-11-06 13:20:00|13346.6|13343.8|13350.9|13348.1|13350.9|13348.1|13344|13341.2|568
1730899500000|2024-11-06 13:25:00|13351|13348.2|13349.8|13347|13352.9|13350.1|13349.4|13346.6|332
1730899800000|2024-11-06 13:30:00|13349.9|13347.1|13345|13342.2|13351.1|13348.3|13343.9|13341.1|388
1730900100000|2024-11-06 13:35:00|13345.2|13342.4|13348.8|13346|13351.8|13349|13343.7|13340.9|411
1730900400000|2024-11-06 13:40:00|13348.7|13345.9|13351.8|13349|13351.8|13349|13348.2|13345.4|364
1730900700000|2024-11-06 13:45:00|13351.7|13348.9|13353|13350.2|13353.1|13350.3|13350.1|13347.3|349
1730901000000|2024-11-06 13:50:00|13353.2|13350.4|13350.1|13347.3|13353.2|13350.4|13346.5|13343.7|375
1730901300000|2024-11-06 13:55:00|13350|13347.2|13353.1|13350.3|13353.2|13350.4|13349.1|13346.3|333
1730901600000|2024-11-06 14:00:00|13353|13350.2|13353.8|13351|13353.9|13351.1|13350.4|13347.6|349
1730901900000|2024-11-06 14:05:00|13354|13351.2|13355.8|13353|13356|13353.2|13353.8|13351|235
1730902200000|2024-11-06 14:10:00|13355.9|13353.1|13354.1|13351.3|13356|13353.2|13353.3|13350.5|295
1730902500000|2024-11-06 14:15:00|13354|13351.2|13355.4|13352.6|13355.9|13353.1|13352.7|13349.9|359
1730902800000|2024-11-06 14:20:00|13355.5|13352.7|13356.8|13354|13357.1|13354.3|13355.1|13352.3|175
1730903100000|2024-11-06 14:25:00|13356.9|13354.1|13358.9|13356.1|13359.3|13356.5|13356.3|13353.5|173
1730903400000|2024-11-06 14:30:00|13359|13356.2|13360.3|13357.5|13361.4|13358.6|13358.6|13355.8|189
1730903700000|2024-11-06 14:35:00|13360.4|13357.6|13360|13357.2|13360.8|13358.6|13358.3|13355.5|368
1730904000000|2024-11-06 14:40:00|13359.8|13357|13360|13357.2|13361|13358.2|13358.4|13355.6|382
1730904300000|2024-11-06 14:45:00|13359.9|13357.1|13360.7|13357.9|13361.4|13358.6|13359|13356.2|381
1730904600000|2024-11-06 14:50:00|13360.6|13357.8|13362.2|13359.4|13363.4|13360.6|13359.8|13357|355
1730904900000|2024-11-06 14:55:00|13362|13359.2|13355.5|13352.7|13363|13360.2|13355|13352.2|382
1730905200000|2024-11-06 15:00:00|13355.3|13352.5|13346.3|13343.5|13355.3|13352.5|13342.8|13340|726
1730905500000|2024-11-06 15:05:00|13346.4|13343.6|13335.2|13332.4|13347.1|13344.3|13328.1|13325.3|643
1730905800000|2024-11-06 15:10:00|13335.6|13332.8|13339.8|13337|13340.2|13337.4|13334.3|13331.5|535
1730906100000|2024-11-06 15:15:00|13339.7|13336.9|13336|13333.2|13339.7|13336.9|13333|13330.2|564
1730906400000|2024-11-06 15:20:00|13335.9|13333.1|13340.3|13337.5|13340.4|13337.6|13333.9|13331.1|473
1730906700000|2024-11-06 15:25:00|13340.2|13337.4|13331.1|13328.3|13341.1|13338.3|13329.9|13327.1|476
1730907000000|2024-11-06 15:30:00|13331.2|13328.4|13333.5|13330.7|13334.8|13332|13329|13326.2|573
1730907300000|2024-11-06 15:35:00|13333.6|13330.8|13338.7|13335.9|13339.8|13337|13331.3|13328.5|500
1730907600000|2024-11-06 15:40:00|13338.9|13336.1|13340|13337.2|13341.2|13338.4|13337.6|13334.8|470
1730907900000|2024-11-06 15:45:00|13340.1|13337.3|13338.1|13335.3|13340.1|13337.3|13336.3|13333.5|449
1730908200000|2024-11-06 15:50:00|13338.2|13335.4|13340.2|13337.4|13340.2|13337.8|13331|13328.2|514
1730908500000|2024-11-06 15:55:00|13340.1|13337.3|13340|13337.2|13340.3|13338|13336.9|13334.1|436
1730908800000|2024-11-06 16:00:00|13340.1|13337.3|13333.4|13330.6|13340.1|13337.3|13330.1|13327.3|387
1730909100000|2024-11-06 16:05:00|13333.5|13330.7|13333.5|13330.7|13337.3|13334.8|13332|13329.2|436
1730909400000|2024-11-06 16:10:00|13333.4|13330.6|13334.5|13331.7|13335.8|13333.2|13330.4|13328.1|424
1730909700000|2024-11-06 16:15:00|13334.4|13331.6|13340.3|13337.5|13340.8|13338.5|13334|13331.2|474
1730910000000|2024-11-06 16:20:00|13340.4|13337.6|13340.8|13338|13343.2|13340.4|13340.4|13337.6|365
1730910300000|2024-11-06 16:25:00|13341|13338.2|13341.5|13338.7|13341.6|13338.8|13337.4|13334.6|395
1730910600000|2024-11-06 16:30:00|13341.6|13338.8|13342.1|13339.3|13343.3|13340.5|13341.4|13338.6|331
1730910900000|2024-11-06 16:35:00|13342|13339.2|13342.3|13339.5|13342.9|13340.1|13340.5|13337.7|289
1730911200000|2024-11-06 16:40:00|13342.4|13339.6|13342.9|13340.1|13343.2|13340.4|13340.4|13337.6|275
1730911500000|2024-11-06 16:45:00|13343|13340.2|13342.3|13339.5|13344.2|13341.4|13339.9|13337.1|266
1730911800000|2024-11-06 16:50:00|13342.2|13339.4|13340.3|13337.5|13343|13340.6|13339.2|13336.4|297
1730912100000|2024-11-06 16:55:00|13340.2|13337.4|13338.5|13335.7|13341.7|13339.5|13337.6|13335.5|339
1730912400000|2024-11-06 17:00:00|13338.6|13335.8|13342.4|13339.6|13343.1|13340.3|13338.5|13335.7|271
1730912700000|2024-11-06 17:05:00|13342.5|13339.7|13340.4|13337.6|13344.2|13341.4|13340.3|13337.5|293
1730913000000|2024-11-06 17:10:00|13340.2|13337.4|13338.9|13336.1|13340.5|13337.7|13337.7|13334.9|285
1730913300000|2024-11-06 17:15:00|13338.8|13336|13339|13336.2|13340.3|13337.5|13337.5|13334.7|268
1730913600000|2024-11-06 17:20:00|13339.1|13336.3|13334.7|13331.9|13339.6|13336.8|13334.1|13331.3|213
1730913900000|2024-11-06 17:25:00|13334.9|13332.1|13334.4|13331.6|13335.3|13332.5|13332.7|13329.9|278
1730914200000|2024-11-06 17:30:00|13334.5|13331.7|13334.6|13331.8|13336.3|13333.5|13333.5|13330.7|300
1730914500000|2024-11-06 17:35:00|13334.7|13331.9|13336|13333.2|13336.6|13333.8|13334.4|13331.6|241
1730914800000|2024-11-06 17:40:00|13336.1|13333.3|13336.8|13334|13337.9|13335.1|13335.4|13332.6|174
1730915100000|2024-11-06 17:45:00|13336.7|13333.9|13339.6|13336.8|13339.8|13337|13336.5|13333.7|215
1730915400000|2024-11-06 17:50:00|13339.5|13336.7|13341.1|13338.3|13341.1|13338.3|13338.4|13335.6|193
1730915700000|2024-11-06 17:55:00|13341|13338.2|13343.7|13340.9|13343.9|13341.1|13340.2|13337.4|185
1730916000000|2024-11-06 18:00:00|13343.8|13341|13335.9|13333.1|13343.9|13341.1|13335.3|13332.5|366
1730916300000|2024-11-06 18:05:00|13335.8|13333|13334.6|13331.8|13338.1|13335.3|13333.7|13330.9|346
1730916600000|2024-11-06 18:10:00|13334.5|13331.7|13324.1|13321.3|13334.6|13331.8|13322.8|13320|465
1730916900000|2024-11-06 18:15:00|13324.3|13321.5|13319.7|13316.9|13327.5|13324.7|13319.2|13316.4|387
1730917200000|2024-11-06 18:20:00|13319.6|13316.8|13315.6|13312.8|13321|13318.2|13314.1|13311.3|393
1730917500000|2024-11-06 18:25:00|13315.5|13312.7|13319.3|13316.5|13322.3|13319.5|13315.4|13312.6|299
1730917800000|2024-11-06 18:30:00|13319.1|13316.3|13322.6|13319.8|13323.1|13320.3|13318.1|13315.3|301
1730918100000|2024-11-06 18:35:00|13322.7|13319.9|13325.2|13322.4|13328.1|13325.3|13322.7|13319.9|301
1730918400000|2024-11-06 18:40:00|13325.3|13322.5|13323.1|13320.3|13325.9|13323.1|13323|13320.2|233
1730918700000|2024-11-06 18:45:00|13323|13320.2|13320.9|13318.1|13324|13321.2|13320.3|13317.5|226
1730919000000|2024-11-06 18:50:00|13320.8|13318|13322.4|13319.6|13323.9|13321.1|13320.8|13318|193
1730919300000|2024-11-06 18:55:00|13322.5|13319.7|13321.9|13319.1|13322.5|13319.7|13320.1|13317.3|173
1730919600000|2024-11-06 19:00:00|13321.7|13318.9|13321.6|13318.8|13324.8|13322|13321.1|13318.3|241
1730919900000|2024-11-06 19:05:00|13321.5|13318.7|13325.5|13322.7|13325.8|13323|13321.5|13318.7|274
1730920200000|2024-11-06 19:10:00|13325.6|13322.8|13332|13329.2|13332.1|13329.3|13325.1|13322.3|345
1730920500000|2024-11-06 19:15:00|13332.1|13329.3|13332.3|13329.5|13333.8|13331|13331.5|13328.7|240
1730920800000|2024-11-06 19:20:00|13332.2|13329.4|13328.9|13326.1|13333.2|13330.4|13328.9|13326.1|233
1730921100000|2024-11-06 19:25:00|13328.8|13326|13329.9|13327.1|13330.4|13327.6|13327.7|13324.9|240
1730921400000|2024-11-06 19:30:00|13330|13327.2|13329.9|13327.1|13330.1|13327.3|13327|13324.2|190
1730921700000|2024-11-06 19:35:00|13330|13327.2|13334.6|13331.8|13334.7|13331.9|13329.5|13326.7|216
1730922000000|2024-11-06 19:40:00|13334.7|13331.9|13334.3|13331.5|13335.2|13332.4|13332.1|13329.3|248
1730922300000|2024-11-06 19:45:00|13334.2|13331.4|13333.9|13331.1|13334.9|13332.1|13332.7|13329.9|204
1730922600000|2024-11-06 19:50:00|13333.8|13331|13335.1|13332.3|13336.1|13333.3|13333.6|13330.8|190
1730922900000|2024-11-06 19:55:00|13335.2|13332.4|13334.3|13331.5|13336.8|13334|13334.1|13331.3|210
1730923200000|2024-11-06 20:00:00|13334.1|13331.3|13334.3|13331.5|13335.4|13332.6|13332.6|13329.8|165
1730923500000|2024-11-06 20:05:00|13334.4|13331.6|13332.9|13330.1|13334.4|13331.6|13331.7|13328.9|143
1730923800000|2024-11-06 20:10:00|13333|13330.2|13333.8|13331|13335.1|13332.3|13332.9|13330.1|106
1730924100000|2024-11-06 20:15:00|13333.7|13330.9|13334.4|13331.6|13335|13332.2|13333.6|13330.8|131
1730924400000|2024-11-06 20:20:00|13334.3|13331.5|13333.9|13331.1|13335.1|13332.3|13333.6|13330.8|113
1730924700000|2024-11-06 20:25:00|13334|13331.2|13334.8|13332|13335.8|13333|13333.9|13331.1|108
1730925000000|2024-11-06 20:30:00|13334.7|13331.9|13334.4|13331.6|13335.1|13332.3|13333.4|13330.6|116
1730925300000|2024-11-06 20:35:00|13334.3|13331.5|13334.4|13331.6|13335.6|13332.8|13334.1|13331.3|106
1730925600000|2024-11-06 20:40:00|13334.5|13331.7|13334.6|13331.8|13335.1|13332.3|13333.6|13330.8|80
1730925900000|2024-11-06 20:45:00|13334.7|13331.9|13335.9|13333.1|13336.4|13333.6|13334.7|13331.9|71
1730926200000|2024-11-06 20:50:00|13336.1|13333.3|13336.6|13333.8|13336.6|13333.8|13334.6|13331.8|108
1730926500000|2024-11-06 20:55:00|13336.7|13333.9|13336.8|13334|13337|13334.2|13335.6|13332.8|107
1730926800000|2024-11-06 21:00:00|13336.9|13334.1|13338.9|13336.1|13338.9|13336.1|13336.9|13334.1|58
1730927100000|2024-11-06 21:05:00|13339|13336.2|13339|13336.2|13339.1|13336.3|13338.9|13336.1|14
1730927400000|2024-11-06 21:10:00|13338.9|13336.1|13339.1|13336.3|13339.1|13336.7|13338.3|13336|14
1730927700000|2024-11-06 21:15:00|13339|13336.2|13338.7|13335.9|13339|13336.2|13338.5|13335.7|20
1730928000000|2024-11-06 21:20:00|13338.8|13336|13338.5|13335.7|13338.9|13336.1|13338.2|13335.4|26
1730928300000|2024-11-06 21:25:00|13338.4|13335.6|13338.3|13335.5|13339.8|13337|13337.8|13335|38
1730928600000|2024-11-06 21:30:00|13338.3|13335.5|13337.9|13335.1|13338.3|13335.5|13337.8|13335|31
1730928900000|2024-11-06 21:35:00|13338|13335.2|13337.5|13334.7|13338.2|13335.4|13337|13333.3|82
1730929200000|2024-11-06 21:40:00|13338.2|13334.1|13338.9|13333.9|13339.3|13335.2|13337.7|13333.8|89
1730929500000|2024-11-06 21:45:00|13338.7|13334.4|13338.8|13334.3|13338.9|13335.2|13338|13334.3|30
1730929800000|2024-11-06 21:50:00|13338.9|13334|13339.6|13333.5|13339.7|13334.7|13338.2|13333.4|35
1730930100000|2024-11-06 21:55:00|13338.7|13334.2|13333.9|13318.9|13338.7|13334.2|13332.9|13317.9|335
1730930400000|2024-11-06 22:00:00|13333.5|13318.5|13333|13318|13333.5|13318.5|13331.8|13316.8|15
1730930700000|2024-11-06 22:05:00|13332|13317|13332.8|13317.8|13334.4|13319.4|13331.4|13316.4|38
1730931000000|2024-11-06 22:10:00|13332.3|13317.3|13332.1|13317.1|13334.3|13319.3|13330.5|13315.5|33
1730931300000|2024-11-06 22:15:00|13332.2|13317.2|13332.1|13317.1|13334.2|13319.2|13331.2|13316.2|97
1730931600000|2024-11-06 22:20:00|13332|13317|13333.5|13318.5|13334.7|13319.7|13331.4|13316.4|124
1730931900000|2024-11-06 22:25:00|13333.7|13318.7|13332.5|13317.5|13334.2|13319.2|13330.6|13315.6|105
1730932200000|2024-11-06 22:30:00|13331.7|13316.7|13331|13316|13336.8|13321.8|13331|13316|187
1730932500000|2024-11-06 22:35:00|13331.1|13316.1|13331.8|13316.8|13333.4|13318.4|13330.9|13315.9|118
1730932800000|2024-11-06 22:40:00|13332.5|13317.5|13332.2|13317.2|13335.2|13320.2|13330.8|13315.8|197
1730933100000|2024-11-06 22:45:00|13332.5|13317.5|13333.9|13318.9|13336.4|13321.4|13330.7|13315.7|171
1730933400000|2024-11-06 22:50:00|13334|13319|13322.1|13307.1|13340.1|13326|13321|13306|294
1730933700000|2024-11-06 22:55:00|13322|13307|13333.9|13320.1|13340|13325|13321.4|13306.4|283
1730934000000|2024-11-06 23:00:00|13334.5|13319.8|13330.9|13321.9|13334.8|13322.8|13330.5|13319.8|275
1730934300000|2024-11-06 23:05:00|13331|13321.8|13330.6|13322.3|13331.7|13323.3|13329.6|13321.1|209
1730934600000|2024-11-06 23:10:00|13330.7|13322.1|13330.6|13325.5|13332.1|13326.1|13330.5|13322|158
1730934900000|2024-11-06 23:15:00|13330.7|13325.6|13328.3|13324.5|13331|13327|13328|13324.4|159
1730935200000|2024-11-06 23:20:00|13328.4|13324.6|13329.4|13325.8|13329.7|13326|13327.7|13324.2|129
1730935500000|2024-11-06 23:25:00|13329.5|13325.9|13329.1|13326.3|13330.4|13327.6|13329|13325.5|85
1730935800000|2024-11-06 23:30:00|13329.2|13326.4|13330.5|13327.7|13330.7|13327.9|13329.2|13326.3|64
1730936100000|2024-11-06 23:35:00|13330.6|13327.8|13330.3|13327.5|13330.6|13327.8|13330.1|13327.3|42
1730936400000|2024-11-06 23:40:00|13330.2|13327.4|13330.2|13327.4|13330.6|13327.8|13330.1|13327.3|31
1730936700000|2024-11-06 23:45:00|13330.4|13327.6|13333.1|13330.3|13333.4|13330.6|13330.4|13327.6|76
1730937000000|2024-11-06 23:50:00|13333.2|13330.4|13333.6|13330.8|13333.7|13330.9|13332.1|13329.3|84
1730937300000|2024-11-06 23:55:00|13333.5|13330.7|13333.8|13331|13333.8|13331|13333.2|13330.4|66
1730937600000|2024-11-07 00:00:00|13333.9|13331.1|13331.5|13328.7|13333.9|13331.1|13331.2|13328.4|136
1730937900000|2024-11-07 00:05:00|13331.4|13328.6|13331.3|13328.5|13331.4|13328.6|13328.4|13325.6|196
1730938200000|2024-11-07 00:10:00|13331.2|13328.4|13332.4|13329.6|13333.3|13330.5|13331|13328.2|144
1730938500000|2024-11-07 00:15:00|13332.3|13329.5|13334.9|13332.1|13335.1|13332.9|13332.2|13329.4|159
1730938800000|2024-11-07 00:20:00|13335|13332.2|13340.7|13337.9|13341.2|13338.4|13335|13332.2|176
1730939100000|2024-11-07 00:25:00|13340.8|13338|13339.8|13337|13342.1|13339.3|13338.7|13335.9|170
1730939400000|2024-11-07 00:30:00|13339.7|13336.9|13341.3|13338.5|13341.5|13338.7|13336.8|13334|172
1730939700000|2024-11-07 00:35:00|13341.1|13338.3|13340.5|13337.7|13342.1|13339.3|13339|13336.2|174
1730940000000|2024-11-07 00:40:00|13340.6|13337.8|13342.8|13341.2|13343.4|13341.2|13338.9|13336.1|154
1730940300000|2024-11-07 00:45:00|13342.7|13341.1|13342.9|13340.1|13343.7|13341.2|13339|13336.2|215
1730940600000|2024-11-07 00:50:00|13343.2|13340.4|13340.6|13337.8|13345.9|13343.1|13340.4|13337.6|259
1730940900000|2024-11-07 00:55:00|13340.7|13337.9|13344|13341.2|13344.9|13342.9|13339.2|13336.4|218
1730941200000|2024-11-07 01:00:00|13344.2|13341.4|13338.7|13335.9|13344.7|13341.9|13337.1|13334.3|360
1730941500000|2024-11-07 01:05:00|13338.8|13336|13335.7|13332.9|13339.1|13336.3|13335|13332.6|301
1730941800000|2024-11-07 01:10:00|13335.5|13332.7|13334.4|13331.6|13336|13333.5|13331.9|13329.1|327
1730942100000|2024-11-07 01:15:00|13334.3|13331.5|13345.2|13342.4|13345.2|13343|13334.1|13331.3|383
1730942400000|2024-11-07 01:20:00|13345.1|13342.3|13347.3|13344.5|13348.2|13345.4|13344.7|13341.9|269
1730942700000|2024-11-07 01:25:00|13347.4|13344.6|13343.8|13341|13347.9|13345.6|13342.9|13340.6|318
1730943000000|2024-11-07 01:30:00|13343.9|13341.1|13346.5|13343.7|13347.6|13344.8|13341.5|13338.7|432
1730943300000|2024-11-07 01:35:00|13346.7|13343.9|13345.9|13343.1|13347.3|13344.5|13344.3|13341.5|387
1730943600000|2024-11-07 01:40:00|13345.8|13343|13339.3|13337.7|13345.8|13343.2|13339.3|13337.2|347
1730943900000|2024-11-07 01:45:00|13339.2|13337.6|13337.3|13334.5|13340.8|13338|13337|13334.2|383
1730944200000|2024-11-07 01:50:00|13337.4|13334.6|13342|13339.2|13343.6|13340.8|13336.2|13333.4|335
1730944500000|2024-11-07 01:55:00|13342.1|13339.3|13341.2|13339.6|13342.8|13340.5|13340.1|13337.3|290
1730944800000|2024-11-07 02:00:00|13341.1|13339.5|13333.4|13330.6|13341.7|13339.6|13332.6|13329.8|368
1730945100000|2024-11-07 02:05:00|13333.3|13330.5|13329.5|13326.7|13336|13333.2|13329.3|13326.5|403
1730945400000|2024-11-07 02:10:00|13329.4|13326.6|13325.7|13322.9|13329.8|13327|13325.4|13322.6|376
1730945700000|2024-11-07 02:15:00|13325.8|13323|13320.8|13318|13325.8|13323|13320.5|13317.7|305
1730946000000|2024-11-07 02:20:00|13320.9|13318.1|13317|13314.2|13322.3|13319.5|13314.4|13311.6|413
1730946300000|2024-11-07 02:25:00|13316.9|13314.1|13321.2|13318.4|13321.7|13318.9|13313.4|13310.6|354
1730946600000|2024-11-07 02:30:00|13321.3|13318.5|13316.1|13313.3|13323.3|13320.5|13316|13313.2|354
1730946900000|2024-11-07 02:35:00|13316|13313.2|13310.1|13307.3|13317.3|13314.5|13309.6|13306.8|386
1730947200000|2024-11-07 02:40:00|13310|13307.2|13312.4|13309.6|13314.2|13311.4|13308.4|13305.6|360
1730947500000|2024-11-07 02:45:00|13312.3|13309.5|13315|13312.2|13317.1|13314.9|13310.1|13308.5|388
1730947800000|2024-11-07 02:50:00|13315.1|13312.3|13310.7|13307.9|13315.5|13313.3|13310.3|13307.8|273
1730948100000|2024-11-07 02:55:00|13310.8|13308|13305.4|13302.6|13311.1|13308.9|13305.3|13302.5|322
1730948400000|2024-11-07 03:00:00|13305.2|13302.4|13313.2|13310.4|13314|13311.2|13304.8|13302.4|372
1730948700000|2024-11-07 03:05:00|13313.3|13310.5|13315.9|13313.1|13316.1|13313.3|13313.2|13310.4|283
1730949000000|2024-11-07 03:10:00|13315.8|13313|13314.8|13312|13315.9|13313.1|13312.5|13309.7|340
1730949300000|2024-11-07 03:15:00|13314.9|13312.1|13313.3|13310.5|13315.9|13313.5|13311.6|13308.8|296
1730949600000|2024-11-07 03:20:00|13313.4|13310.6|13313.2|13310.4|13316|13313.2|13313.2|13310.4|292
1730949900000|2024-11-07 03:25:00|13313.3|13310.5|13310|13307.2|13313.4|13311|13310|13307.2|321
1730950200000|2024-11-07 03:30:00|13309.5|13306.7|13308|13305.2|13311.2|13308.4|13306.6|13303.8|338
1730950500000|2024-11-07 03:35:00|13307.9|13305.1|13310.5|13307.7|13314.1|13311.3|13307.2|13304.5|271
1730950800000|2024-11-07 03:40:00|13310.4|13307.6|13305.9|13303.1|13312|13309.2|13305.8|13303|246
1730951100000|2024-11-07 03:45:00|13305.8|13303|13305.1|13302.3|13307.1|13304.8|13302.5|13299.7|251
1730951400000|2024-11-07 03:50:00|13305|13302.2|13306.3|13303.5|13308|13305.2|13304.6|13301.8|251
1730951700000|2024-11-07 03:55:00|13306.4|13303.6|13305.7|13302.9|13306.4|13303.6|13303.5|13300.7|277
1730952000000|2024-11-07 04:00:00|13305.8|13303|13307.3|13305.7|13308|13305.7|13305.4|13302.6|164
1730952300000|2024-11-07 04:05:00|13307.4|13305.8|13308.9|13306.1|13310.9|13308.6|13307.4|13305.2|250
1730952600000|2024-11-07 04:10:00|13308.8|13306|13306.4|13303.6|13308.9|13306.1|13305.2|13302.4|219
1730952900000|2024-11-07 04:15:00|13306.2|13303.4|13300.8|13298|13306.6|13303.8|13300.4|13297.6|376
1730953200000|2024-11-07 04:20:00|13300.7|13297.9|13298.5|13295.7|13301.3|13298.5|13298.4|13295.6|315
1730953500000|2024-11-07 04:25:00|13298.6|13295.8|13298.9|13296.1|13299.9|13297.7|13293|13290.2|260
1730953800000|2024-11-07 04:30:00|13299|13296.2|13297|13294.2|13301.1|13298.3|13295.8|13293|248
1730954100000|2024-11-07 04:35:00|13297.1|13294.3|13300.1|13297.3|13300.6|13297.8|13295.6|13292.8|217
1730954400000|2024-11-07 04:40:00|13300.2|13297.4|13302.2|13299.4|13303.6|13300.8|13300.1|13297.3|188
1730954700000|2024-11-07 04:45:00|13302.1|13299.3|13299.2|13296.4|13302.7|13299.9|13295.7|13293|214
1730955000000|2024-11-07 04:50:00|13299.3|13296.5|13300.1|13297.3|13300.7|13297.9|13299.2|13296.4|112
1730955300000|2024-11-07 04:55:00|13300.2|13297.4|13302.3|13299.5|13303|13300.2|13299.6|13296.8|181
1730955600000|2024-11-07 05:00:00|13302.4|13299.6|13298.9|13296.1|13303|13300.2|13298.4|13295.6|263
1730955900000|2024-11-07 05:05:00|13299|13296.2|13292.8|13290|13299.1|13296.4|13291.8|13289.9|283
1730956200000|2024-11-07 05:10:00|13292.9|13290.1|13298.6|13295.8|13298.6|13295.8|13291.8|13289.7|218
1730956500000|2024-11-07 05:15:00|13298.9|13296.1|13297.5|13295.9|13299.5|13297.3|13297.5|13295.3|199
1730956800000|2024-11-07 05:20:00|13297.7|13296.1|13296.1|13293.3|13298.3|13296.1|13295.8|13293|252
1730957100000|2024-11-07 05:25:00|13296.6|13293.8|13296.4|13293.6|13299.1|13296.7|13296.1|13293.3|208
1730957400000|2024-11-07 05:30:00|13296.3|13293.5|13298.4|13295.6|13298.9|13296.1|13294.6|13292.2|255
1730957700000|2024-11-07 05:35:00|13298.3|13295.5|13297|13294.2|13301|13298.2|13296.7|13293.9|242
1730958000000|2024-11-07 05:40:00|13296.9|13294.1|13298.8|13296|13300.5|13297.7|13295.7|13292.9|263
1730958300000|2024-11-07 05:45:00|13298.9|13296.1|13292.7|13289.9|13300.5|13298.1|13292.6|13289.8|331
1730958600000|2024-11-07 05:50:00|13292.6|13289.8|13296.5|13293.7|13296.8|13294|13291.5|13288.8|258
1730958900000|2024-11-07 05:55:00|13296.6|13293.8|13290.9|13288.1|13298.6|13296.4|13290.8|13288.1|221
1730959200000|2024-11-07 06:00:00|13290.8|13288|13295.8|13293|13296.9|13294.9|13290.6|13287.8|295
1730959500000|2024-11-07 06:05:00|13296.3|13293.5|13294.1|13291.3|13296.6|13293.8|13292.4|13290.1|303
1730959800000|2024-11-07 06:10:00|13294.2|13291.4|13293.6|13290.8|13294.8|13292.2|13291.5|13289.5|297
1730960100000|2024-11-07 06:15:00|13293.5|13290.7|13286.9|13285.3|13294.1|13291.3|13286.9|13285.1|322
1730960400000|2024-11-07 06:20:00|13287|13285.4|13291.5|13288.7|13292.7|13289.9|13287|13284.9|229
1730960700000|2024-11-07 06:25:00|13291.4|13288.6|13288.4|13286.8|13292.1|13289.6|13288.2|13286.6|232
1730961000000|2024-11-07 06:30:00|13288.3|13286.7|13288.2|13285.4|13290.8|13288.4|13287.3|13285|266
1730961300000|2024-11-07 06:35:00|13288.4|13285.6|13290.7|13287.9|13290.9|13288.1|13287.6|13284.8|225
1730961600000|2024-11-07 06:40:00|13290.8|13288|13286.6|13283.8|13291.1|13288.3|13286.5|13283.7|171
1730961900000|2024-11-07 06:45:00|13286.5|13283.7|13283.6|13282|13287.7|13284.9|13283|13280.9|243
1730962200000|2024-11-07 06:50:00|13283.5|13281.9|13283.7|13280.9|13286.1|13283.5|13283.1|13280.7|264
1730962500000|2024-11-07 06:55:00|13283.8|13281|13281.7|13278.9|13284.6|13281.8|13280.8|13278.4|194
1730962800000|2024-11-07 07:00:00|13281.8|13279|13275.5|13272.7|13285.7|13282.9|13275.4|13272.6|383
1730963100000|2024-11-07 07:05:00|13275.4|13272.6|13271.1|13268.3|13276.6|13273.8|13270.5|13267.7|422
1730963400000|2024-11-07 07:10:00|13271.2|13268.4|13270.7|13267.9|13271.4|13268.6|13261.3|13258.5|458
1730963700000|2024-11-07 07:15:00|13270.6|13267.8|13268.1|13265.3|13271.6|13268.8|13264|13261.8|402
1730964000000|2024-11-07 07:20:00|13268.2|13265.4|13260|13257.2|13268.9|13266.1|13259.9|13257.1|435
1730964300000|2024-11-07 07:25:00|13259.9|13257.1|13266.6|13263.8|13266.6|13263.8|13256.8|13254|379
1730964600000|2024-11-07 07:30:00|13266.5|13263.7|13266.8|13264|13270.9|13268.1|13265.3|13262.5|438
1730964900000|2024-11-07 07:35:00|13266.9|13264.1|13278|13275.2|13278|13275.2|13266.9|13264.1|320
1730965200000|2024-11-07 07:40:00|13277.9|13275.1|13270.2|13267.4|13278.8|13276|13270.2|13267.4|284
1730965500000|2024-11-07 07:45:00|13270.1|13267.3|13275|13272.2|13276.9|13274.1|13270|13267.2|267
1730965800000|2024-11-07 07:50:00|13274.9|13272.1|13273|13270.2|13277.2|13274.4|13273|13270.2|355
1730966100000|2024-11-07 07:55:00|13272.9|13270.1|13276.2|13273.4|13277|13274.2|13272.4|13269.6|376
1730966400000|2024-11-07 08:00:00|13275.8|13273|13278.1|13275.3|13278.7|13275.9|13273.5|13270.7|376
1730966700000|2024-11-07 08:05:00|13278.3|13275.5|13277|13274.2|13278.9|13276.1|13274.1|13271.3|346
1730967000000|2024-11-07 08:10:00|13277.1|13274.3|13270.3|13267.5|13278.7|13275.9|13270.3|13267.5|381
1730967300000|2024-11-07 08:15:00|13270.2|13267.4|13259.9|13257.1|13270.7|13267.9|13259.9|13257.1|404
1730967600000|2024-11-07 08:20:00|13260|13257.2|13258|13255.2|13264.1|13261.3|13255.8|13253|359
1730967900000|2024-11-07 08:25:00|13257.9|13255.1|13254.2|13251.4|13257.9|13255.1|13251.9|13249.1|419
1730968200000|2024-11-07 08:30:00|13254.1|13251.3|13259|13256.2|13259.3|13256.5|13252.9|13250.1|313
1730968500000|2024-11-07 08:35:00|13259.1|13256.3|13261.6|13258.8|13262.6|13259.8|13257.8|13255|304
1730968800000|2024-11-07 08:40:00|13261.7|13258.9|13261.9|13259.1|13263.4|13260.6|13260.5|13257.7|306
1730969100000|2024-11-07 08:45:00|13262|13259.2|13262.7|13259.9|13264.9|13262.1|13259.1|13256.3|320
1730969400000|2024-11-07 08:50:00|13262.8|13260|13258.8|13256|13262.8|13260|13256.2|13253.4|284
1730969700000|2024-11-07 08:55:00|13258.7|13255.9|13260.9|13258.1|13261.7|13258.9|13256.7|13253.9|297
1730970000000|2024-11-07 09:00:00|13261|13258.2|13263.3|13260.5|13263.4|13260.8|13259.2|13256.4|326
1730970300000|2024-11-07 09:05:00|13263.2|13260.4|13259|13256.2|13264|13261.2|13258.7|13255.9|343
1730970600000|2024-11-07 09:10:00|13258.9|13256.1|13261.9|13259.1|13261.9|13259.1|13256.1|13253.3|318
1730970900000|2024-11-07 09:15:00|13261.8|13259|13265.2|13262.4|13267.8|13265|13261.3|13258.5|315
1730971200000|2024-11-07 09:20:00|13265.1|13262.3|13261.9|13259.1|13265.2|13262.4|13258.5|13255.7|313
1730971500000|2024-11-07 09:25:00|13261.8|13259|13255.5|13252.7|13261.8|13259|13255.1|13252.3|331
1730971800000|2024-11-07 09:30:00|13255.3|13252.5|13260.3|13257.5|13261.7|13258.9|13254.2|13251.4|266
1730972100000|2024-11-07 09:35:00|13260.4|13257.6|13263.4|13260.6|13264.5|13261.7|13259.8|13257|266
1730972400000|2024-11-07 09:40:00|13263.2|13260.4|13265.2|13262.4|13265.2|13262.4|13262.7|13259.9|204
1730972700000|2024-11-07 09:45:00|13265.3|13262.5|13264.8|13262|13266.7|13263.9|13262.9|13260.1|265
1730973000000|2024-11-07 09:50:00|13264.7|13261.9|13269.5|13266.7|13269.8|13267|13263.5|13260.7|244
1730973300000|2024-11-07 09:55:00|13269.4|13266.6|13270.6|13267.8|13271.1|13268.3|13269.2|13266.4|125
1730973600000|2024-11-07 10:00:00|13270.7|13267.9|13266.2|13263.4|13270.8|13268|13265.3|13262.5|202
1730973900000|2024-11-07 10:05:00|13266.1|13263.3|13265.7|13262.9|13266.9|13264.1|13263.9|13261.1|218
1730974200000|2024-11-07 10:10:00|13265.8|13263|13263.3|13260.5|13268|13265.2|13263|13260.2|219
1730974500000|2024-11-07 10:15:00|13263.1|13260.3|13261.9|13259.1|13263.2|13260.4|13261.9|13259.1|139
1730974800000|2024-11-07 10:20:00|13262|13259.2|13260.8|13258|13262.7|13259.9|13259.8|13257|185
1730975100000|2024-11-07 10:25:00|13260.7|13257.9|13265.8|13263|13266.2|13263.4|13260.7|13257.9|198
1730975400000|2024-11-07 10:30:00|13265.9|13263.1|13270.2|13267.4|13270.4|13267.6|13265.6|13262.8|285
1730975700000|2024-11-07 10:35:00|13270.3|13267.5|13271|13268.2|13271.7|13268.9|13269.5|13266.7|216
1730976000000|2024-11-07 10:40:00|13271.1|13268.3|13269.6|13266.8|13272|13269.2|13268.8|13266|190
1730976300000|2024-11-07 10:45:00|13269.5|13266.7|13272.3|13269.5|13272.3|13269.5|13268.4|13265.6|194
1730976600000|2024-11-07 10:50:00|13272.2|13269.4|13270.2|13267.4|13272.7|13269.9|13269.9|13267.1|204
1730976900000|2024-11-07 10:55:00|13270.1|13267.3|13269.5|13266.7|13271|13268.2|13268.8|13266|183
1730977200000|2024-11-07 11:00:00|13269.4|13266.6|13273.8|13271|13273.9|13271.1|13269.3|13266.5|222
1730977500000|2024-11-07 11:05:00|13274.1|13271.3|13273.9|13271.1|13275.1|13272.3|13273.5|13270.7|190
1730977800000|2024-11-07 11:10:00|13274|13271.2|13274.7|13271.9|13275|13272.2|13273.9|13271.1|151
1730978100000|2024-11-07 11:15:00|13274.8|13272|13273.3|13270.5|13274.8|13272|13272.7|13269.9|148
1730978400000|2024-11-07 11:20:00|13273.4|13270.6|13273.6|13270.8|13274.6|13271.8|13272.6|13269.8|187
1730978700000|2024-11-07 11:25:00|13273.5|13270.7|13271.6|13268.8|13273.9|13271.1|13270.3|13267.5|165
1730979000000|2024-11-07 11:30:00|13271.5|13268.7|13271.9|13269.1|13272|13269.2|13270.3|13267.5|172
1730979300000|2024-11-07 11:35:00|13272|13269.2|13271.5|13268.7|13273.2|13270.4|13271.1|13268.3|164
1730979600000|2024-11-07 11:40:00|13271.4|13268.6|13270.8|13268|13271.9|13269.1|13269.7|13266.9|189
1730979900000|2024-11-07 11:45:00|13270.7|13267.9|13273.3|13270.5|13273.7|13270.9|13270.6|13267.8|191
1730980200000|2024-11-07 11:50:00|13273.2|13270.4|13272.5|13269.7|13273.6|13270.8|13272.3|13269.5|183
1730980500000|2024-11-07 11:55:00|13272.4|13269.6|13271.5|13268.7|13272.7|13269.9|13270.4|13267.6|219
1730980800000|2024-11-07 12:00:00|13271.3|13268.5|13265.7|13262.9|13272.5|13269.7|13264.7|13261.9|542
1730981100000|2024-11-07 12:05:00|13265.8|13263|13262.2|13258.9|13267.5|13264.7|13261.8|13258.9|362
1730981400000|2024-11-07 12:10:00|13262.5|13259|13260.9|13258.1|13263.5|13260.7|13260.8|13258|318
1730981700000|2024-11-07 12:15:00|13261|13258.2|13260.3|13257.5|13262.5|13259.7|13259.7|13256.9|241
1730982000000|2024-11-07 12:20:00|13260.2|13257.4|13255.6|13252.8|13260.9|13258.1|13255.6|13252.8|288
1730982300000|2024-11-07 12:25:00|13255.2|13252.4|13252|13249.2|13256.1|13253.3|13251.8|13249|302
1730982600000|2024-11-07 12:30:00|13252.6|13249.8|13256.4|13253.6|13256.7|13253.9|13249.1|13246.3|385
1730982900000|2024-11-07 12:35:00|13256.5|13253.7|13254.8|13252|13258|13255.2|13254.4|13251.6|340
1730983200000|2024-11-07 12:40:00|13255.2|13252.4|13255.6|13252.6|13257.5|13254.7|13253.6|13250.8|324
1730983500000|2024-11-07 12:45:00|13255.7|13252.7|13257.7|13254.9|13259.6|13256.8|13255|13252.2|453
1730983800000|2024-11-07 12:50:00|13257.4|13254.6|13252.4|13249.6|13257.5|13254.7|13251.8|13249|381
1730984100000|2024-11-07 12:55:00|13252.1|13249.3|13248.6|13245.8|13253.1|13250.3|13248.5|13245.7|321
1730984400000|2024-11-07 13:00:00|13248.5|13245.7|13240.5|13237.7|13248.8|13246|13240.2|13237.4|356
1730984700000|2024-11-07 13:05:00|13240.4|13237.6|13222.2|13219.5|13241.2|13238.4|13221.9|13218.6|498
1730985000000|2024-11-07 13:10:00|13222|13219.4|13218.4|13215.1|13222.4|13219.4|13215|13212.2|569
1730985300000|2024-11-07 13:15:00|13218.3|13215|13225.3|13222.5|13228.4|13225.4|13218.1|13215|550
1730985600000|2024-11-07 13:20:00|13225.4|13222.6|13228.3|13225.5|13229.8|13227|13225.4|13222.6|563
1730985900000|2024-11-07 13:25:00|13227.9|13225.1|13233.4|13221.3|13233.4|13227.3|13226.8|13221.3|455
1730986200000|2024-11-07 13:30:00|13234.6|13221.4|13230.4|13227.6|13234.7|13231.2|13227.7|13220.9|654
1730986500000|2024-11-07 13:35:00|13230.5|13227.7|13225.9|13223.1|13230.6|13227.8|13222.2|13219.4|515
1730986800000|2024-11-07 13:40:00|13225.8|13223|13228.6|13225.8|13231.9|13229.1|13225.8|13223|510
1730987100000|2024-11-07 13:45:00|13228.7|13225.9|13218.8|13216|13229.3|13226.5|13218.1|13215.3|467
1730987400000|2024-11-07 13:50:00|13218.7|13215.9|13219.2|13216.4|13221|13218.2|13216.7|13213.9|522
1730987700000|2024-11-07 13:55:00|13219.1|13216.3|13217.8|13215|13219.5|13216.7|13216.8|13214|407
1730988000000|2024-11-07 14:00:00|13217.7|13214.9|13217.4|13214.6|13218.9|13216.1|13216|13213.2|419
1730988300000|2024-11-07 14:05:00|13217.5|13214.7|13223.9|13221.1|13225.1|13222.3|13217.4|13214.6|317
1730988600000|2024-11-07 14:10:00|13223.8|13221|13227.3|13224.5|13228.1|13225.3|13223.4|13220.6|337
1730988900000|2024-11-07 14:15:00|13227.2|13224.4|13221.3|13218.5|13227.9|13225.1|13221.1|13218.3|322
1730989200000|2024-11-07 14:20:00|13221.4|13218.6|13219.6|13216.8|13222.2|13219.4|13219.3|13216.5|346
1730989500000|2024-11-07 14:25:00|13219.7|13216.9|13215.6|13212.8|13219.7|13216.9|13214.9|13212.1|341
1730989800000|2024-11-07 14:30:00|13215.5|13212.7|13215.8|13213|13218.2|13215.4|13215|13212.2|361
1730990100000|2024-11-07 14:35:00|13215.7|13212.9|13206.7|13203.9|13216|13213.2|13206.7|13203.9|392
1730990400000|2024-11-07 14:40:00|13206.8|13204|13200|13197.2|13207.5|13204.7|13199.8|13197|414
1730990700000|2024-11-07 14:45:00|13199.9|13197.1|13202.2|13199.4|13202.2|13199.4|13199.5|13196.7|366
1730991000000|2024-11-07 14:50:00|13202|13199.2|13196.9|13194.1|13202.4|13199.6|13196.9|13194.1|365
1730991300000|2024-11-07 14:55:00|13196.8|13194|13194.3|13191.5|13196.9|13194.1|13192.3|13189.5|382
1730991600000|2024-11-07 15:00:00|13194.4|13191.6|13198.3|13195.5|13200.3|13197.5|13194.3|13191.5|313
1730991900000|2024-11-07 15:05:00|13198.4|13195.6|13197.1|13194.3|13201|13198.2|13196.8|13194|369
1730992200000|2024-11-07 15:10:00|13197.2|13194.4|13192.6|13189.8|13197.6|13194.8|13192.3|13189.5|366
1730992500000|2024-11-07 15:15:00|13192.5|13189.7|13194.2|13191.4|13195.3|13192.5|13191.9|13189.1|410
1730992800000|2024-11-07 15:20:00|13194.3|13191.5|13191.9|13189.1|13195.3|13192.5|13191.7|13188.9|340
1730993100000|2024-11-07 15:25:00|13192|13189.2|13189.1|13186.3|13192|13189.2|13188.7|13185.9|285
1730993400000|2024-11-07 15:30:00|13189|13186.2|13187.3|13184.5|13189.3|13186.5|13186.5|13183.7|321
1730993700000|2024-11-07 15:35:00|13187.5|13184.7|13193.1|13190.3|13193.8|13191|13187|13184.2|421
1730994000000|2024-11-07 15:40:00|13193|13190.2|13193.4|13190.6|13194.5|13191.7|13192.1|13189.3|366
1730994300000|2024-11-07 15:45:00|13193.5|13190.7|13195.3|13192.5|13198.1|13195.3|13193.5|13190.7|419
1730994600000|2024-11-07 15:50:00|13195.2|13192.4|13195.8|13193|13196.7|13193.9|13192.9|13190.1|398
1730994900000|2024-11-07 15:55:00|13196|13193.2|13197|13194.2|13200.1|13197.3|13195.9|13193.1|402
1730995200000|2024-11-07 16:00:00|13197.1|13194.3|13204.1|13201.3|13204.3|13201.5|13194.9|13192.1|448
1730995500000|2024-11-07 16:05:00|13204|13201.2|13205.9|13203.1|13206.7|13203.9|13203.8|13201|365
1730995800000|2024-11-07 16:10:00|13206|13203.2|13210.7|13207.9|13211.2|13208.4|13206|13203.2|370
1730996100000|2024-11-07 16:15:00|13210.8|13208|13218.5|13215.7|13218.6|13215.8|13210.5|13207.7|411
1730996400000|2024-11-07 16:20:00|13218.6|13215.8|13220.5|13217.7|13220.8|13218|13217.6|13214.8|408
1730996700000|2024-11-07 16:25:00|13220.4|13217.6|13220.8|13218|13222.8|13220|13219.6|13216.8|372
1730997000000|2024-11-07 16:30:00|13220.7|13217.9|13214.6|13211.8|13220.9|13218.1|13214.5|13211.7|329
1730997300000|2024-11-07 16:35:00|13214.4|13211.6|13216.6|13213.8|13217.4|13214.6|13214.3|13211.5|285
1730997600000|2024-11-07 16:40:00|13217|13214.2|13214.5|13211.7|13218.4|13215.6|13213.5|13210.7|264
1730997900000|2024-11-07 16:45:00|13214.4|13211.6|13219.7|13216.9|13219.9|13217.1|13213.5|13210.7|325
1730998200000|2024-11-07 16:50:00|13219.6|13216.8|13223.2|13220.4|13223.2|13220.4|13219.5|13216.7|283
1730998500000|2024-11-07 16:55:00|13223.1|13220.3|13220.2|13217.4|13223.5|13220.7|13218.8|13216|269
1730998800000|2024-11-07 17:00:00|13220.1|13217.3|13222.7|13219.9|13223.1|13220.3|13220|13217.2|223
1730999100000|2024-11-07 17:05:00|13222.6|13219.8|13221.5|13218.7|13223.9|13221.1|13221.4|13218.6|292
1730999400000|2024-11-07 17:10:00|13221.6|13218.8|13217.7|13214.9|13221.9|13219.1|13217.2|13214.4|306
1730999700000|2024-11-07 17:15:00|13217.8|13215|13216.5|13213.7|13218.2|13215.4|13214.2|13211.4|305
1731000000000|2024-11-07 17:20:00|13216.6|13213.8|13211.8|13209|13216.8|13214|13210.1|13207.3|253
1731000300000|2024-11-07 17:25:00|13211.7|13208.9|13212.2|13209.4|13213.1|13210.3|13211.5|13208.7|192
1731000600000|2024-11-07 17:30:00|13212.3|13209.5|13209.6|13206.8|13212.8|13210|13208.8|13206|275
1731000900000|2024-11-07 17:35:00|13209.8|13207|13212.9|13210.1|13213.1|13210.3|13209.2|13206.4|307
1731001200000|2024-11-07 17:40:00|13212.8|13210|13212.4|13209.6|13212.9|13210.1|13210.5|13207.7|250
1731001500000|2024-11-07 17:45:00|13212.2|13209.4|13212.3|13209.5|13212.9|13210.1|13211.6|13208.8|226
1731001800000|2024-11-07 17:50:00|13212.4|13209.6|13208.9|13206.1|13212.5|13209.7|13207.8|13205|276
1731002100000|2024-11-07 17:55:00|13209|13206.2|13206.5|13203.7|13209.1|13206.3|13205|13202.2|210
1731002400000|2024-11-07 18:00:00|13206.4|13203.6|13211.1|13208.3|13211.2|13208.4|13204.3|13201.5|297
1731002700000|2024-11-07 18:05:00|13211|13208.2|13212.2|13209.4|13214.2|13211.4|13210.1|13207.3|308
1731003000000|2024-11-07 18:10:00|13212.1|13209.3|13211.7|13208.9|13214|13211.2|13211.6|13208.8|259
1731003300000|2024-11-07 18:15:00|13211.6|13208.8|13211.5|13208.7|13211.7|13208.9|13208.9|13206.1|304
1731003600000|2024-11-07 18:20:00|13211.8|13209|13208.5|13205.7|13212.6|13209.8|13207.7|13204.9|271
1731003900000|2024-11-07 18:25:00|13208.6|13205.8|13209.3|13206.5|13209.5|13206.7|13207.2|13204.4|272
1731004200000|2024-11-07 18:30:00|13209.4|13206.6|13211.8|13209|13212|13209.2|13209.3|13206.5|296
1731004500000|2024-11-07 18:35:00|13211.9|13209.1|13211.2|13208.4|13212|13209.2|13210.2|13207.4|307
1731004800000|2024-11-07 18:40:00|13211.4|13208.6|13211|13208.2|13214|13211.2|13210.8|13208|264
1731005100000|2024-11-07 18:45:00|13211.2|13208.4|13211.4|13208.6|13212.8|13210|13210.3|13207.5|319
1731005400000|2024-11-07 18:50:00|13211.3|13208.5|13210.3|13207.5|13211.7|13208.9|13209.2|13206.4|372
1731005700000|2024-11-07 18:55:00|13210.2|13207.4|13214.1|13199.1|13215.7|13209.8|13210.2|13199.1|340
1731006000000|2024-11-07 19:00:00|13216|13201|13230.4|13227.1|13233|13228.5|13211.5|13196.5|785
1731006300000|2024-11-07 19:05:00|13230.6|13227|13226.2|13223.4|13231.8|13228.6|13222|13219.2|661
1731006600000|2024-11-07 19:10:00|13226.5|13223.7|13220.4|13217.6|13229.7|13227|13219.7|13216.9|586
1731006900000|2024-11-07 19:15:00|13220.3|13217.5|13219.9|13217.1|13221.8|13219|13216.8|13214|439
1731007200000|2024-11-07 19:20:00|13220.1|13217.3|13222.8|13220|13224.7|13221.9|13219.1|13216.3|426
1731007500000|2024-11-07 19:25:00|13222.9|13220.1|13222.8|13220|13223.9|13221.1|13220|13217.2|393
1731007800000|2024-11-07 19:30:00|13222.6|13219.8|13218|13215.2|13222.6|13219.8|13214.7|13211.9|501
1731008100000|2024-11-07 19:35:00|13218.1|13215.3|13212.4|13209.6|13218.1|13215.3|13207.2|13204.4|583
1731008400000|2024-11-07 19:40:00|13212.6|13209.8|13229.8|13226.5|13238.2|13235.1|13212.6|13209.8|1018
1731008700000|2024-11-07 19:45:00|13229.4|13226.4|13219.2|13216.4|13230.9|13227.9|13216.1|13213.3|784
1731009000000|2024-11-07 19:50:00|13219.1|13216.1|13214.2|13211.4|13219.3|13216.5|13209.9|13207.1|645
1731009300000|2024-11-07 19:55:00|13214.1|13211.3|13217.3|13213.6|13217.8|13214.3|13208.2|13205.4|664
1731009600000|2024-11-07 20:00:00|13217.5|13214.1|13202.2|13199.4|13219.2|13215.8|13200.8|13198|658
1731009900000|2024-11-07 20:05:00|13202|13199.2|13203.5|13200.7|13206.2|13203.4|13199.9|13197.1|574
1731010200000|2024-11-07 20:10:00|13203.4|13200.6|13196.1|13193.4|13203.5|13200.7|13194.3|13191.5|556
1731010500000|2024-11-07 20:15:00|13196.2|13193.6|13200|13197.2|13202.1|13199.3|13194.3|13191.5|493
1731010800000|2024-11-07 20:20:00|13199.9|13197.1|13197.5|13194.7|13200.8|13198|13196.4|13193.6|379
1731011100000|2024-11-07 20:25:00|13197.4|13194.6|13201|13198.2|13201.7|13198.9|13196.7|13193.9|386
1731011400000|2024-11-07 20:30:00|13201.1|13198.3|13202.1|13199.3|13204.3|13201.5|13200.5|13197.7|394
1731011700000|2024-11-07 20:35:00|13202.2|13199.4|13206.1|13203.3|13207.1|13204.3|13202.1|13199.3|356
1731012000000|2024-11-07 20:40:00|13206.2|13203.4|13207.9|13205.1|13208.2|13205.4|13206.2|13203.4|299
1731012300000|2024-11-07 20:45:00|13207.8|13205|13209|13206.2|13209.2|13206.4|13205.7|13202.9|341
1731012600000|2024-11-07 20:50:00|13209.4|13206.6|13207.1|13204.3|13209.7|13206.9|13206.2|13203.4|347
1731012900000|2024-11-07 20:55:00|13207|13204.2|13201.9|13199.1|13207.1|13204.3|13200.9|13198.1|368
1731013200000|2024-11-07 21:00:00|13202|13199.2|13202.8|13200|13204.8|13202|13202|13199.2|238
1731013500000|2024-11-07 21:05:00|13202.9|13200.1|13202.2|13199.4|13203.6|13200.8|13202|13199.2|94
1731013800000|2024-11-07 21:10:00|13202.3|13199.5|13203.4|13200.6|13204.5|13201.7|13202.2|13199.4|107
1731014100000|2024-11-07 21:15:00|13203.2|13200.4|13202.6|13199.8|13203.4|13200.6|13202.6|13199.8|67
1731014400000|2024-11-07 21:20:00|13202.7|13199.9|13203.4|13200.6|13203.5|13200.7|13202.2|13199.4|54
1731014700000|2024-11-07 21:25:00|13203.3|13200.5|13203.7|13200.9|13205.3|13202.5|13203|13200.2|161
1731015000000|2024-11-07 21:30:00|13203.5|13200.7|13202.5|13199.7|13203.6|13200.8|13200.5|13197.7|286
1731015300000|2024-11-07 21:35:00|13202.4|13199.6|13200.7|13197.8|13202.6|13199.8|13200.5|13197.4|129
1731015600000|2024-11-07 21:40:00|13200.9|13197.7|13202.1|13197.2|13203.6|13198.7|13200.6|13196|157
1731015900000|2024-11-07 21:45:00|13202.5|13196.9|13203.3|13197.5|13204.8|13199|13200.7|13195.3|210
1731016200000|2024-11-07 21:50:00|13203.1|13197.7|13204.9|13197|13205.1|13199.2|13200.9|13195.6|162
1731016500000|2024-11-07 21:55:00|13203.6|13197.1|13203.7|13196.5|13205.7|13198.6|13201.5|13195.4|459
1731016800000|2024-11-07 22:00:00|13203.8|13197.2|13219.7|13204.7|13221.8|13206.8|13203.8|13195.9|33
1731017100000|2024-11-07 22:05:00|13211.6|13196.6|13211.4|13196.4|13212.6|13197.6|13210|13195|55
1731017400000|2024-11-07 22:10:00|13211.9|13196.9|13211.3|13196.3|13211.9|13196.9|13210.8|13195.8|74
1731017700000|2024-11-07 22:15:00|13211.2|13196.2|13211.3|13196.3|13211.5|13196.5|13210.9|13195.9|83
1731018000000|2024-11-07 22:20:00|13211.2|13196.2|13211|13196|13211.5|13196.5|13210.7|13195.7|96
1731018300000|2024-11-07 22:25:00|13211.1|13196.1|13210.8|13195.8|13211.1|13196.1|13210.7|13195.7|131
1731018600000|2024-11-07 22:30:00|13212|13197|13211.6|13196.6|13212.5|13197.5|13210.4|13195.4|166
1731018900000|2024-11-07 22:35:00|13211.5|13196.5|13211.4|13197.1|13212.1|13197.3|13211|13196|283
1731019200000|2024-11-07 22:40:00|13211.1|13197.2|13210.9|13195.9|13212.1|13198.3|13210.6|13195.9|225
1731019500000|2024-11-07 22:45:00|13210.8|13195.8|13210.3|13197.8|13211.5|13197.9|13210.2|13195.8|102
1731019800000|2024-11-07 22:50:00|13210.5|13197.7|13209.9|13197.9|13210.5|13198|13209.8|13197.6|70
1731020100000|2024-11-07 22:55:00|13210.4|13197.8|13209.9|13199|13210.5|13199.6|13208.6|13197.6|64
1731020400000|2024-11-07 23:00:00|13209.5|13198.1|13204|13198.6|13209.5|13199.8|13203.6|13197.7|269
1731020700000|2024-11-07 23:05:00|13204.1|13198.7|13204.1|13199|13204.9|13199.1|13203.8|13198.2|327
1731021000000|2024-11-07 23:10:00|13204.4|13198.9|13210.6|13206.4|13211.8|13207.4|13204.4|13198.8|231
1731021300000|2024-11-07 23:15:00|13210.7|13206.6|13206.3|13202.6|13210.7|13207.2|13206.3|13202.5|183
1731021600000|2024-11-07 23:20:00|13206.5|13202.7|13205.4|13202.6|13206.9|13203.7|13204.2|13200.8|164
1731021900000|2024-11-07 23:25:00|13205.5|13202.7|13210.4|13205.5|13210.5|13205.9|13205.4|13202.6|124
1731022200000|2024-11-07 23:30:00|13210.5|13205.6|13205.8|13201.9|13210.5|13206.1|13204.8|13201.7|154
1731022500000|2024-11-07 23:35:00|13205.9|13202|13205.6|13202.8|13206.5|13203.7|13204.6|13201.8|128
1731022800000|2024-11-07 23:40:00|13205.7|13202.9|13204.8|13202|13206.7|13203.9|13204.5|13201.7|73
1731023100000|2024-11-07 23:45:00|13204.9|13202.1|13204.5|13201.7|13206.3|13203.5|13202.1|13199.3|149
1731023400000|2024-11-07 23:50:00|13204.7|13201.9|13205|13202.2|13205|13202.2|13203.5|13200.7|75
1731023700000|2024-11-07 23:55:00|13205.1|13202.3|13208.3|13205.5|13208.7|13205.9|13204.7|13201.9|169
1731024000000|2024-11-08 00:00:00|13208.4|13205.6|13208|13205.2|13212.7|13209.9|13208|13205.2|233
1731024300000|2024-11-08 00:05:00|13208.1|13205.3|13210.2|13207.4|13210.5|13207.7|13207.3|13204.5|223
1731024600000|2024-11-08 00:10:00|13210.3|13207.5|13206|13203.2|13211.7|13208.9|13205.8|13203|157
1731024900000|2024-11-08 00:15:00|13206.1|13203.3|13204.4|13201.6|13207.4|13204.6|13202.8|13200|206
1731025200000|2024-11-08 00:20:00|13204.5|13201.7|13207.7|13204.9|13207.8|13205|13203.9|13201.1|166
1731025500000|2024-11-08 00:25:00|13207.5|13204.7|13210.3|13207.5|13211.2|13208.4|13207.5|13204.7|144
1731025800000|2024-11-08 00:30:00|13210.2|13207.4|13209.2|13206.4|13210.7|13207.9|13206.8|13204|143
1731026100000|2024-11-08 00:35:00|13209.1|13206.3|13208.5|13205.7|13210.7|13207.9|13208.4|13205.6|176
1731026400000|2024-11-08 00:40:00|13208.6|13205.8|13218.4|13215.6|13218.4|13215.6|13208.6|13205.8|200
1731026700000|2024-11-08 00:45:00|13218.3|13215.5|13218.4|13215.6|13218.8|13216|13217.2|13214.4|204
1731027000000|2024-11-08 00:50:00|13218.3|13215.5|13211.7|13208.9|13219.6|13216.8|13211.7|13208.9|238
1731027300000|2024-11-08 00:55:00|13212.2|13209.4|13216.1|13213.3|13218.4|13215.6|13211.7|13208.9|251
1731027600000|2024-11-08 01:00:00|13216|13213.2|13217.3|13214.5|13219|13216.2|13214.7|13211.9|315
1731027900000|2024-11-08 01:05:00|13217.1|13214.3|13221.4|13218.6|13221.8|13219|13215.1|13212.9|353
1731028200000|2024-11-08 01:10:00|13221.5|13218.7|13221.9|13219.1|13223.8|13221|13220.8|13218|284
1731028500000|2024-11-08 01:15:00|13222|13219.2|13226|13223.2|13226|13223.5|13221.8|13219|288
1731028800000|2024-11-08 01:20:00|13225.9|13223.1|13224.3|13222.7|13226.8|13224.4|13222.3|13220.2|298
1731029100000|2024-11-08 01:25:00|13225|13222.2|13223.9|13221.1|13225.5|13222.8|13221.7|13218.9|283
1731029400000|2024-11-08 01:30:00|13223.6|13220.8|13227.3|13225.7|13227.3|13225.7|13222.6|13219.8|351
1731029700000|2024-11-08 01:35:00|13228.2|13225.4|13221.8|13219|13230.3|13227.5|13221.1|13218.3|414
1731030000000|2024-11-08 01:40:00|13221.6|13218.8|13223.7|13220.9|13225.1|13222.3|13219.2|13216.6|364
1731030300000|2024-11-08 01:45:00|13223.1|13221.5|13218.8|13216|13227.9|13225.1|13218.8|13216|411
1731030600000|2024-11-08 01:50:00|13218.9|13216.1|13217.5|13214.7|13219.9|13217.1|13216|13213.2|391
1731030900000|2024-11-08 01:55:00|13217.4|13214.6|13217.2|13214.4|13220.5|13217.7|13216.9|13214.1|359
1731031200000|2024-11-08 02:00:00|13216.7|13213.9|13217.4|13214.6|13218.1|13215.3|13214.4|13211.6|349
1731031500000|2024-11-08 02:05:00|13217.5|13214.7|13217.4|13214.6|13220.6|13217.8|13216.7|13213.9|303
1731031800000|2024-11-08 02:10:00|13217.1|13214.3|13217.6|13214.8|13219|13216.2|13213.4|13211.8|389
1731032100000|2024-11-08 02:15:00|13217.7|13214.9|13216.2|13213.4|13218.5|13215.7|13215|13212.2|310
1731032400000|2024-11-08 02:20:00|13216.3|13213.5|13218|13215.2|13220.2|13217.4|13215|13212.2|272
1731032700000|2024-11-08 02:25:00|13217.9|13215.1|13215.2|13213.6|13218.4|13215.6|13214.3|13211.9|203
1731033000000|2024-11-08 02:30:00|13215.1|13213.5|13214.4|13212.8|13215.9|13213.5|13211.9|13209.1|217
1731033300000|2024-11-08 02:35:00|13214.3|13212.7|13221.7|13218.9|13223.9|13221.1|13214.3|13212.7|275
1731033600000|2024-11-08 02:40:00|13221.6|13218.8|13223.6|13220.8|13223.7|13221.9|13219|13216.2|339
1731033900000|2024-11-08 02:45:00|13223.5|13220.7|13223|13220.2|13225.5|13222.7|13219.9|13217.1|366
1731034200000|2024-11-08 02:50:00|13223.1|13220.3|13222.9|13220.1|13223.7|13220.9|13220.2|13218|337
1731034500000|2024-11-08 02:55:00|13223.1|13220.3|13225.8|13224.2|13226.5|13224.6|13222|13219.2|333
1731034800000|2024-11-08 03:00:00|13225.9|13224.3|13224.7|13221.9|13226.2|13224.6|13223.6|13221.3|260
1731035100000|2024-11-08 03:05:00|13224.8|13222|13222|13219.2|13225.2|13222.4|13220.8|13218|295
1731035400000|2024-11-08 03:10:00|13221.4|13218.6|13219.2|13217.6|13221.4|13218.6|13219.1|13216.6|288
1731035700000|2024-11-08 03:15:00|13219.1|13217.5|13216.9|13215.3|13219.2|13217.6|13216.1|13213.8|283
1731036000000|2024-11-08 03:20:00|13217|13215.4|13218.8|13216|13219.9|13217.3|13214.9|13212.1|282
1731036300000|2024-11-08 03:25:00|13218.9|13216.1|13219.4|13216.6|13220.2|13217.9|13216.7|13214.5|309
1731036600000|2024-11-08 03:30:00|13219.3|13216.5|13218.5|13215.7|13219.7|13216.9|13217|13214.2|264
1731036900000|2024-11-08 03:35:00|13218.6|13215.8|13219.5|13216.7|13223.6|13220.8|13218.4|13215.6|307
1731037200000|2024-11-08 03:40:00|13219.3|13216.5|13219|13216.2|13222.9|13220.7|13218.7|13215.9|288
1731037500000|2024-11-08 03:45:00|13219.1|13216.3|13220.1|13218.5|13220.2|13218.6|13217|13214.2|221
1731037800000|2024-11-08 03:50:00|13220.2|13218.6|13224.6|13221.8|13224.7|13222.3|13219.4|13216.7|315
1731038100000|2024-11-08 03:55:00|13224.5|13221.7|13223.1|13220.3|13225|13223.3|13221.4|13218.6|290
1731038400000|2024-11-08 04:00:00|13223.2|13220.4|13225.8|13223|13225.9|13223.1|13223.1|13220.3|203
1731038700000|2024-11-08 04:05:00|13225.9|13223.1|13227.1|13224.3|13228.5|13225.7|13225|13222.2|157
1731039000000|2024-11-08 04:10:00|13227.2|13224.4|13222.5|13219.7|13227.5|13224.7|13221.8|13219|224
1731039300000|2024-11-08 04:15:00|13222.6|13219.8|13220.2|13217.4|13222.7|13219.9|13218.5|13215.7|216
1731039600000|2024-11-08 04:20:00|13220.3|13217.5|13221.9|13219.1|13221.9|13219.1|13219.8|13217|143
1731039900000|2024-11-08 04:25:00|13222|13219.2|13221.1|13218.3|13223.9|13221.1|13220.6|13217.8|152
1731040200000|2024-11-08 04:30:00|13221|13218.2|13223|13220.2|13223.9|13221.1|13220.9|13218.1|189
1731040500000|2024-11-08 04:35:00|13222.9|13220.1|13223.6|13220.8|13223.9|13221.1|13221.7|13218.9|135
1731040800000|2024-11-08 04:40:00|13223.5|13220.7|13226.9|13224.1|13227|13224.7|13223.3|13220.5|157
1731041100000|2024-11-08 04:45:00|13226.8|13224|13226.9|13224.1|13227.1|13224.7|13224.8|13222|152
1731041400000|2024-11-08 04:50:00|13226.8|13224|13225.8|13223|13227.2|13224.4|13224.5|13221.7|148
1731041700000|2024-11-08 04:55:00|13225.7|13222.9|13223.8|13221|13226.2|13223.4|13223.7|13220.9|150
1731042000000|2024-11-08 05:00:00|13223.6|13220.8|13224.1|13221.3|13225.4|13222.6|13222.4|13219.6|268
1731042300000|2024-11-08 05:05:00|13224|13221.2|13223.8|13221|13224.1|13221.3|13221.8|13219|190
1731042600000|2024-11-08 05:10:00|13223.9|13221.1|13222.8|13220|13225.1|13222.8|13222.6|13219.8|189
1731042900000|2024-11-08 05:15:00|13222.7|13219.9|13221.9|13219.1|13222.7|13219.9|13220.4|13217.6|212
1731043200000|2024-11-08 05:20:00|13221.3|13219.7|13222.9|13220.1|13224.4|13221.6|13219.9|13217.1|228
1731043500000|2024-11-08 05:25:00|13223|13220.2|13225|13222.2|13225.1|13222.8|13222.8|13220|127
1731043800000|2024-11-08 05:30:00|13224.9|13222.1|13225.8|13223|13226|13223.8|13223.8|13221|178
1731044100000|2024-11-08 05:35:00|13225.7|13222.9|13225.7|13222.9|13226.4|13224.8|13225.1|13222.9|113
1731044400000|2024-11-08 05:40:00|13225.2|13223.6|13226.9|13224.1|13228.2|13225.4|13224.4|13221.6|213
1731044700000|2024-11-08 05:45:00|13227|13224.2|13226.8|13224|13227.4|13225|13225.6|13222.8|179
1731045000000|2024-11-08 05:50:00|13226.7|13223.9|13228.1|13225.3|13228.3|13225.7|13226|13223.4|169
1731045300000|2024-11-08 05:55:00|13228|13225.2|13220.6|13217.8|13228.1|13225.3|13219.2|13217|259
1731045600000|2024-11-08 06:00:00|13220.7|13217.9|13221.1|13218.3|13224.2|13221.4|13218.8|13216|268
1731045900000|2024-11-08 06:05:00|13221|13218.2|13220.9|13218.1|13222.2|13219.4|13220.8|13218|212
1731046200000|2024-11-08 06:10:00|13221|13218.2|13228|13225.2|13228.3|13225.5|13220.9|13218.1|331
1731046500000|2024-11-08 06:15:00|13228.1|13225.3|13229.4|13226.6|13229.8|13227|13227.4|13224.6|280
1731046800000|2024-11-08 06:20:00|13229.5|13226.7|13226.4|13224.8|13231.2|13228.4|13225.2|13223|312
1731047100000|2024-11-08 06:25:00|13226.7|13225.1|13224.3|13222.7|13227.4|13225.3|13223.5|13221.7|231
1731047400000|2024-11-08 06:30:00|13224.2|13222.6|13225.9|13224.3|13227.3|13225.1|13224|13222.4|257
1731047700000|2024-11-08 06:35:00|13226.4|13223.6|13225.7|13224.1|13227.5|13225.9|13225.2|13223.3|195
1731048000000|2024-11-08 06:40:00|13225.6|13224|13221.7|13220.1|13226.1|13224.5|13221.1|13218.8|270
1731048300000|2024-11-08 06:45:00|13221.8|13220.2|13219.4|13217.8|13222|13220.4|13218|13216.4|209
1731048600000|2024-11-08 06:50:00|13219.1|13217.5|13222.6|13221|13223.6|13221.6|13219|13217.4|190
1731048900000|2024-11-08 06:55:00|13223.3|13220.5|13220.5|13218.9|13223.4|13221.3|13219.1|13217.3|238
1731049200000|2024-11-08 07:00:00|13220.3|13218.7|13220.5|13218.9|13222|13219.8|13218.3|13216.1|323
1731049500000|2024-11-08 07:05:00|13220.6|13219|13223.1|13220.3|13224.7|13222.3|13219.3|13217.7|309
1731049800000|2024-11-08 07:10:00|13223.2|13220.4|13220.8|13218|13224.1|13221.3|13219.7|13216.9|315
1731050100000|2024-11-08 07:15:00|13221|13218.2|13221.1|13219.5|13222.9|13220.1|13220.1|13217.3|324
1731050400000|2024-11-08 07:20:00|13221|13219.4|13222|13219.2|13223.2|13220.5|13220.1|13217.7|314
1731050700000|2024-11-08 07:25:00|13221.9|13219.1|13222.6|13219.8|13225.2|13223|13221.6|13219|280
1731051000000|2024-11-08 07:30:00|13222.5|13219.7|13222.9|13220.1|13224.2|13221.9|13221.3|13218.9|252
1731051300000|2024-11-08 07:35:00|13222.8|13220|13221.6|13218.8|13223|13220.6|13220|13217.8|244
1731051600000|2024-11-08 07:40:00|13221.7|13218.9|13221.1|13218.3|13222.5|13219.7|13220.3|13217.9|267
1731051900000|2024-11-08 07:45:00|13220.9|13218.1|13218.1|13215.3|13221.2|13218.4|13216.9|13214.1|298
1731052200000|2024-11-08 07:50:00|13218|13215.2|13220.1|13218.5|13220.7|13218.5|13215.3|13212.8|329
1731052500000|2024-11-08 07:55:00|13220|13218.4|13220.8|13218|13225.4|13222.6|13219.8|13217.9|319
1731052800000|2024-11-08 08:00:00|13220.9|13218.1|13230.1|13227.3|13230.4|13227.6|13216.9|13214.1|484
1731053100000|2024-11-08 08:05:00|13230.2|13227.4|13243.6|13240.8|13245.1|13242.3|13230.2|13227.4|691
1731053400000|2024-11-08 08:10:00|13243.7|13240.9|13234.9|13232.1|13246|13243.2|13233|13230.2|614
1731053700000|2024-11-08 08:15:00|13234.8|13232|13233.3|13230.5|13238.1|13235.3|13229.2|13226.4|496
1731054000000|2024-11-08 08:20:00|13233|13230.2|13235.6|13232.8|13237.9|13235.1|13232.4|13229.6|395
1731054300000|2024-11-08 08:25:00|13235.7|13232.9|13228.9|13226.1|13237.6|13234.8|13227.7|13225.5|438
1731054600000|2024-11-08 08:30:00|13228.8|13226|13219.7|13216.9|13228.8|13226|13219.7|13216.9|501
1731054900000|2024-11-08 08:35:00|13219.6|13216.8|13228.1|13225.3|13230.6|13227.8|13219.6|13216.8|506
1731055200000|2024-11-08 08:40:00|13228|13225.2|13230.3|13227.5|13233.4|13230.6|13227.9|13225.1|486
1731055500000|2024-11-08 08:45:00|13230.2|13227.4|13228.8|13226|13231.6|13228.8|13228.6|13225.8|397
1731055800000|2024-11-08 08:50:00|13228.6|13225.8|13225.4|13222.6|13229.1|13226.5|13223.8|13221.6|429
1731056100000|2024-11-08 08:55:00|13225.5|13222.7|13223.7|13222.1|13227.8|13225.9|13223.2|13220.4|413
1731056400000|2024-11-08 09:00:00|13223.6|13222|13221|13219.4|13226.2|13223.4|13221|13218.9|355
1731056700000|2024-11-08 09:05:00|13220.9|13219.3|13216.1|13213.3|13221.9|13219.8|13214.4|13211.9|438
1731057000000|2024-11-08 09:10:00|13215.9|13213.1|13215.2|13213.6|13219|13216.7|13214.7|13212.4|361
1731057300000|2024-11-08 09:15:00|13215.3|13213.7|13208.7|13207.1|13216|13214.1|13208.6|13206.1|354
1731057600000|2024-11-08 09:20:00|13208.6|13207|13216.8|13214|13216.9|13214.1|13207.4|13205.3|315
1731057900000|2024-11-08 09:25:00|13216.9|13214.1|13218.4|13215.6|13220.3|13218.7|13215.4|13212.6|357
1731058200000|2024-11-08 09:30:00|13218.6|13215.8|13212.2|13209.4|13218.9|13216.1|13210.6|13208.7|378
1731058500000|2024-11-08 09:35:00|13212.1|13209.3|13212.6|13209.8|13216.4|13214.1|13211.1|13209|345
1731058800000|2024-11-08 09:40:00|13212.7|13209.9|13210.2|13207.4|13213|13210.7|13207|13204.9|344
1731059100000|2024-11-08 09:45:00|13210.1|13207.3|13212.2|13209.4|13213.1|13210.8|13209|13206.8|272
1731059400000|2024-11-08 09:50:00|13212.1|13209.3|13216.8|13215.2|13219.3|13217|13211.5|13209.3|285
1731059700000|2024-11-08 09:55:00|13217|13215.4|13213.2|13211.6|13218.4|13216.3|13213.2|13211.6|291
1731060000000|2024-11-08 10:00:00|13213.1|13211.5|13214.6|13211.8|13216|13213.9|13212.9|13211.1|308
1731060300000|2024-11-08 10:05:00|13214.7|13211.9|13218.5|13215.7|13219.3|13216.5|13212.9|13210.1|269
1731060600000|2024-11-08 10:10:00|13218.6|13215.8|13217.6|13214.8|13223.2|13220.4|13217.6|13214.8|311
1731060900000|2024-11-08 10:15:00|13217.5|13214.7|13217.5|13214.7|13217.9|13215.1|13215.1|13212.3|310
1731061200000|2024-11-08 10:20:00|13217.4|13214.6|13218.1|13216.5|13220.1|13217.3|13216.6|13213.8|294
1731061500000|2024-11-08 10:25:00|13218|13216.4|13215|13213.4|13219.1|13217|13214.8|13213.2|201
1731061800000|2024-11-08 10:30:00|13214.9|13213.3|13221.4|13218.6|13221.7|13218.9|13214.2|13211.9|291
1731062100000|2024-11-08 10:35:00|13221.3|13218.5|13221.9|13219.1|13224.2|13222|13221.3|13218.5|266
1731062400000|2024-11-08 10:40:00|13222|13219.2|13221.5|13218.7|13222.4|13219.9|13219.9|13217.1|274
1731062700000|2024-11-08 10:45:00|13221.6|13218.8|13221.9|13219.1|13222.3|13220|13220|13217.8|215
1731063000000|2024-11-08 10:50:00|13222|13219.2|13217.9|13216.3|13222.2|13220.1|13217.3|13215.6|319
1731063300000|2024-11-08 10:55:00|13217.8|13216.2|13214.1|13212.5|13218.8|13216.5|13214.1|13212.5|262
1731063600000|2024-11-08 11:00:00|13214|13212.4|13214|13211.2|13214.9|13212.4|13213.2|13210.5|221
1731063900000|2024-11-08 11:05:00|13213.9|13211.1|13213.8|13211|13216.1|13213.3|13213.6|13210.8|217
1731064200000|2024-11-08 11:10:00|13213.7|13210.9|13212.6|13209.8|13213.7|13210.9|13211.3|13209.3|295
1731064500000|2024-11-08 11:15:00|13212.7|13209.9|13210.9|13208.1|13212.7|13210.4|13208.8|13206.3|303
1731064800000|2024-11-08 11:20:00|13211|13208.2|13210.7|13207.9|13211.4|13208.6|13209.3|13206.5|275
1731065100000|2024-11-08 11:25:00|13210.6|13207.8|13209.8|13208.2|13211.5|13209.3|13209.3|13207.1|270
1731065400000|2024-11-08 11:30:00|13209.7|13208.1|13211.9|13209.1|13212.9|13210.4|13209.2|13207.6|286
1731065700000|2024-11-08 11:35:00|13211.8|13209|13211.9|13209.1|13212.2|13209.4|13209.6|13206.8|234
1731066000000|2024-11-08 11:40:00|13212|13209.2|13216.7|13213.9|13217|13214.2|13211.7|13208.9|276
1731066300000|2024-11-08 11:45:00|13216.9|13214.1|13219.5|13216.7|13219.7|13216.9|13216.9|13214.1|282
1731066600000|2024-11-08 11:50:00|13219.6|13216.8|13221.9|13219.1|13222.3|13219.8|13218.5|13215.7|334
1731066900000|2024-11-08 11:55:00|13221.8|13219|13220.9|13218.1|13223.3|13220.5|13218.8|13216|294
1731067200000|2024-11-08 12:00:00|13221|13218.2|13221.2|13218.4|13222.8|13220|13219.2|13217.4|335
1731067500000|2024-11-08 12:05:00|13221.3|13218.5|13224.4|13222.8|13225.2|13222.8|13220.9|13218.1|254
1731067800000|2024-11-08 12:10:00|13224.3|13222.7|13230.9|13228.1|13230.9|13228.1|13224.3|13222|297
1731068100000|2024-11-08 12:15:00|13230.8|13228|13229.3|13227.7|13231.4|13229.2|13228.2|13226|277
1731068400000|2024-11-08 12:20:00|13229.4|13227.8|13234.9|13232.1|13235.5|13232.8|13229.4|13227.8|304
1731068700000|2024-11-08 12:25:00|13234.7|13231.9|13236.8|13234|13239.5|13236.7|13233.6|13231.9|312
1731069000000|2024-11-08 12:30:00|13236.9|13234.1|13235.5|13233.9|13238.6|13237|13234.2|13232.6|291
1731069300000|2024-11-08 12:35:00|13235.6|13234|13231|13229.4|13236|13234.2|13229.5|13226.7|364
1731069600000|2024-11-08 12:40:00|13231.6|13228.8|13232.7|13229.9|13234.9|13232.7|13230.4|13228.1|317
1731069900000|2024-11-08 12:45:00|13232.8|13230|13231.1|13229.5|13233.3|13231.2|13230|13227.9|375
1731070200000|2024-11-08 12:50:00|13231|13229.4|13233|13231.4|13233.4|13231.8|13229.5|13227.9|348
1731070500000|2024-11-08 12:55:00|13233.1|13231.5|13230.1|13228.5|13233.3|13231.7|13228.7|13226.9|378
1731070800000|2024-11-08 13:00:00|13230.3|13228.7|13233.7|13230.9|13234.1|13231.8|13230.3|13228.1|354
1731071100000|2024-11-08 13:05:00|13233.3|13231.7|13231.3|13228.5|13234.2|13231.8|13229.8|13227.4|256
1731071400000|2024-11-08 13:10:00|13231.1|13228.3|13236|13233.2|13237.4|13235|13230.5|13228.2|336
1731071700000|2024-11-08 13:15:00|13235.9|13233.1|13238.8|13236|13238.9|13236.1|13235.2|13232.4|368
1731072000000|2024-11-08 13:20:00|13238.9|13236.1|13243.7|13240.9|13244.6|13242|13238.7|13235.9|348
1731072300000|2024-11-08 13:25:00|13243.4|13240.6|13239.9|13237.1|13243.9|13241.1|13238.8|13236|235
1731072600000|2024-11-08 13:30:00|13240.2|13237.4|13248.9|13246.1|13249|13246.2|13240.1|13237.3|369
1731072900000|2024-11-08 13:35:00|13248.8|13246|13252.8|13250|13253.8|13251|13248|13245.2|406
1731073200000|2024-11-08 13:40:00|13252.9|13250.1|13251|13248.2|13253.4|13250.8|13250.3|13247.5|398
1731073500000|2024-11-08 13:45:00|13251.1|13248.3|13250.6|13247.8|13251.9|13249.1|13248.7|13245.9|332
1731073800000|2024-11-08 13:50:00|13250.5|13247.7|13243.7|13240.9|13250.5|13247.7|13243.4|13240.6|342
1731074100000|2024-11-08 13:55:00|13243.6|13240.8|13249.7|13246.9|13249.7|13247.3|13242.9|13240.1|337
1731074400000|2024-11-08 14:00:00|13249.6|13246.8|13248.8|13247.2|13250.9|13248.7|13247|13245.4|326
1731074700000|2024-11-08 14:05:00|13248.3|13246.7|13246.9|13244.1|13248.4|13246.8|13243.5|13241.4|344
1731075000000|2024-11-08 14:10:00|13247|13244.2|13245.1|13242.3|13249.4|13247.2|13244.3|13242|309
1731075300000|2024-11-08 14:15:00|13245.2|13242.4|13245.8|13244.2|13248.1|13245.8|13245.1|13242.3|358
1731075600000|2024-11-08 14:20:00|13245.9|13244.3|13242|13239.2|13246.6|13245|13241.8|13239|329
1731075900000|2024-11-08 14:25:00|13241.8|13239|13239.3|13237.7|13242.3|13239.5|13236.6|13234.4|322
1731076200000|2024-11-08 14:30:00|13239.4|13237.8|13240|13237.2|13241|13239.1|13236.4|13234.2|405
1731076500000|2024-11-08 14:35:00|13240.3|13237.5|13242.8|13240|13244.4|13242|13238.2|13235.7|371
1731076800000|2024-11-08 14:40:00|13242.7|13239.9|13243.7|13242.1|13245.3|13243.7|13241.7|13239.2|276
1731077100000|2024-11-08 14:45:00|13244|13242.4|13242.8|13240|13245.1|13242.7|13241.2|13239.2|346
1731077400000|2024-11-08 14:50:00|13242.9|13240.1|13242.9|13240.1|13243.6|13241.2|13240.5|13237.7|300
1731077700000|2024-11-08 14:55:00|13242.8|13240|13248.5|13241.1|13248.5|13243.9|13242.6|13239.8|184
1731078000000|2024-11-08 15:00:00|13249.6|13241|13252.2|13249.4|13256.5|13251.5|13247.1|13239.9|400
1731078300000|2024-11-08 15:05:00|13252.3|13249.5|13248.7|13245.9|13257.9|13255.1|13247.3|13244.5|530
1731078600000|2024-11-08 15:10:00|13248.6|13245.8|13248.2|13246.6|13250.7|13248.5|13246.1|13243.3|481
1731078900000|2024-11-08 15:15:00|13248.3|13246.7|13253.1|13251.5|13255.5|13253.2|13248.1|13245.9|452
1731079200000|2024-11-08 15:20:00|13253|13251.4|13252.3|13249.5|13253.4|13251.4|13249.7|13246.9|404
1731079500000|2024-11-08 15:25:00|13252|13249.2|13251.9|13249.1|13253.9|13251.4|13250.6|13247.8|366
1731079800000|2024-11-08 15:30:00|13252|13249.2|13250.3|13248.7|13252.9|13251.1|13249.1|13247.5|344
1731080100000|2024-11-08 15:35:00|13250.2|13248.6|13256.7|13253.9|13257|13254.2|13249.7|13247.3|267
1731080400000|2024-11-08 15:40:00|13256.9|13254.1|13255|13252.2|13257.5|13254.7|13252.2|13249.7|293
1731080700000|2024-11-08 15:45:00|13255.2|13252.4|13250.8|13248|13256.8|13254|13248.6|13246.5|361
1731081000000|2024-11-08 15:50:00|13250.9|13248.1|13256.2|13253.4|13256.7|13253.9|13250.9|13248.1|297
1731081300000|2024-11-08 15:55:00|13256.3|13253.5|13254.9|13253.3|13256.3|13253.5|13253.6|13251.1|253
1731081600000|2024-11-08 16:00:00|13255|13253.4|13261.9|13259.1|13262.3|13259.5|13254.7|13253|359
1731081900000|2024-11-08 16:05:00|13261.8|13259|13267.9|13265.1|13268.2|13265.5|13261.8|13259|305
1731082200000|2024-11-08 16:10:00|13267.8|13265|13267.9|13265.1|13268.2|13265.4|13263.7|13260.9|292
1731082500000|2024-11-08 16:15:00|13267.8|13265|13268|13265.2|13269.9|13267.1|13267|13264.4|286
1731082800000|2024-11-08 16:20:00|13267.8|13265|13270.1|13267.3|13270.1|13267.3|13267|13264.2|241
1731083100000|2024-11-08 16:25:00|13270.2|13267.4|13268.6|13265.8|13270.9|13268.9|13267.6|13265.8|263
1731083400000|2024-11-08 16:30:00|13268.5|13265.7|13272.5|13269.7|13272.9|13270.1|13267.5|13265.2|249
1731083700000|2024-11-08 16:35:00|13272.9|13270.1|13275.6|13272.8|13275.9|13273.1|13272.9|13270.1|212
1731084000000|2024-11-08 16:40:00|13275.5|13272.7|13272.1|13269.3|13275.9|13273.1|13272.1|13269.3|224
1731084300000|2024-11-08 16:45:00|13272.2|13269.4|13272.9|13270.1|13274.4|13271.6|13270.8|13268|249
1731084600000|2024-11-08 16:50:00|13272.7|13269.9|13276.6|13273.8|13276.7|13273.9|13272.3|13269.5|217
1731084900000|2024-11-08 16:55:00|13276.5|13273.7|13282.3|13280.7|13282.9|13280.9|13276.3|13273.5|346
1731085200000|2024-11-08 17:00:00|13282.2|13280.6|13291.5|13288.7|13291.9|13289.1|13281.3|13278.5|432
1731085500000|2024-11-08 17:05:00|13291.4|13288.6|13298.9|13296.1|13299|13296.2|13289.1|13286.3|460
1731085800000|2024-11-08 17:10:00|13298.8|13296|13300.6|13297.8|13305.5|13302.7|13298.4|13295.6|411
1731086100000|2024-11-08 17:15:00|13300.7|13297.9|13298.9|13296.1|13300.8|13298|13296|13293.2|373
1731086400000|2024-11-08 17:20:00|13299.3|13296.5|13297.8|13295|13300.9|13298.1|13297.6|13294.8|325
1731086700000|2024-11-08 17:25:00|13297.9|13295.1|13294.5|13291.7|13298|13295.2|13293.4|13290.6|297
1731087000000|2024-11-08 17:30:00|13294.6|13291.8|13289.1|13286.3|13294.6|13291.8|13288.9|13286.1|291
1731087300000|2024-11-08 17:35:00|13289.2|13286.4|13292.1|13289.3|13294.3|13291.5|13288.6|13285.8|327
1731087600000|2024-11-08 17:40:00|13291.9|13289.1|13292.8|13290|13295.4|13292.6|13291.8|13289|242
1731087900000|2024-11-08 17:45:00|13292.7|13289.9|13290.9|13288.1|13294.2|13291.4|13290.7|13287.9|234
1731088200000|2024-11-08 17:50:00|13291|13288.2|13287|13284.2|13291.1|13288.3|13286.9|13284.1|275
1731088500000|2024-11-08 17:55:00|13287.1|13284.3|13284.3|13281.5|13287.3|13284.5|13283.1|13280.3|286
1731088800000|2024-11-08 18:00:00|13284.4|13281.6|13280.4|13277.6|13285.9|13283.1|13280.3|13277.5|257
1731089100000|2024-11-08 18:05:00|13280.3|13277.5|13273.4|13270.6|13280.6|13277.8|13272.5|13269.7|387
1731089400000|2024-11-08 18:10:00|13273.2|13270.4|13275.9|13273.1|13277.1|13274.3|13272.7|13269.9|282
1731089700000|2024-11-08 18:15:00|13275.8|13273|13280.7|13277.9|13280.8|13278|13274.8|13272|262
1731090000000|2024-11-08 18:20:00|13280.8|13278|13285.4|13282.6|13285.6|13282.8|13280.6|13277.8|283
1731090300000|2024-11-08 18:25:00|13285.5|13282.7|13286.4|13283.6|13286.5|13283.7|13284.1|13281.3|214
1731090600000|2024-11-08 18:30:00|13286.5|13283.7|13286.2|13283.4|13287.4|13284.6|13284.7|13281.9|277
1731090900000|2024-11-08 18:35:00|13286.3|13283.5|13289|13286.2|13289.4|13286.6|13286.2|13283.4|279
1731091200000|2024-11-08 18:40:00|13289.1|13286.3|13291.5|13288.7|13291.5|13288.7|13288.8|13286|233
1731091500000|2024-11-08 18:45:00|13291.4|13288.6|13293|13290.2|13293.4|13290.6|13290.6|13287.8|191
1731091800000|2024-11-08 18:50:00|13292.9|13290.1|13292.4|13289.6|13293.5|13291.1|13290.2|13287.4|215
1731092100000|2024-11-08 18:55:00|13292.3|13289.5|13287.7|13284.9|13292.8|13290|13287|13284.2|244
1731092400000|2024-11-08 19:00:00|13287.6|13284.8|13288.5|13285.7|13289.6|13286.8|13285.9|13283.1|240
1731092700000|2024-11-08 19:05:00|13288.6|13285.8|13285.1|13282.3|13288.9|13286.1|13283.7|13280.9|281
1731093000000|2024-11-08 19:10:00|13285.2|13282.4|13285.5|13282.7|13286.8|13284|13285|13282.2|180
1731093300000|2024-11-08 19:15:00|13285.6|13282.8|13283.2|13280.4|13285.6|13282.8|13283|13280.2|195
1731093600000|2024-11-08 19:20:00|13283.1|13280.3|13285.8|13283|13286|13283.2|13281.5|13278.7|222
1731093900000|2024-11-08 19:25:00|13285.9|13283.1|13285.1|13282.3|13286.5|13283.7|13284.4|13281.6|147
1731094200000|2024-11-08 19:30:00|13285.2|13282.4|13286.2|13283.4|13286.7|13283.9|13284.8|13282|110
1731094500000|2024-11-08 19:35:00|13286.1|13283.3|13282.3|13279.5|13286.1|13283.3|13281.8|13279|130
1731094800000|2024-11-08 19:40:00|13282.2|13279.4|13283.5|13280.7|13283.5|13280.7|13281.4|13278.6|106
1731095100000|2024-11-08 19:45:00|13283.6|13280.8|13284.1|13281.3|13285.3|13282.5|13283.5|13280.7|121
1731095400000|2024-11-08 19:50:00|13284|13281.2|13284.7|13281.9|13285.1|13282.3|13283.4|13280.6|109
1731095700000|2024-11-08 19:55:00|13284.8|13282|13280.2|13277.4|13284.8|13282|13279.1|13276.3|207
1731096000000|2024-11-08 20:00:00|13280.3|13277.5|13281.7|13278.9|13283|13280.2|13280.3|13277.5|177
1731096300000|2024-11-08 20:05:00|13281.6|13278.8|13280.9|13278.1|13282.4|13279.6|13279.7|13276.9|180
1731096600000|2024-11-08 20:10:00|13281|13278.2|13280.4|13277.6|13282.3|13279.5|13280.3|13277.5|140
1731096900000|2024-11-08 20:15:00|13280.5|13277.7|13279|13276.2|13280.5|13277.7|13278.7|13275.9|115
1731097200000|2024-11-08 20:20:00|13279.1|13276.3|13277.3|13274.5|13279.1|13276.3|13277|13274.2|121
1731097500000|2024-11-08 20:25:00|13277.2|13274.4|13277.5|13274.7|13279.2|13276.4|13277.1|13274.3|114
1731097800000|2024-11-08 20:30:00|13277.4|13274.6|13275.8|13273|13277.4|13274.6|13274.7|13271.9|125
1731098100000|2024-11-08 20:35:00|13275.7|13272.9|13274.9|13272.1|13276|13273.2|13274.3|13271.5|90
1731098400000|2024-11-08 20:40:00|13274.8|13272|13272.2|13269.4|13274.9|13272.1|13271.9|13269.1|82
1731098700000|2024-11-08 20:45:00|13272.3|13269.5|13273.1|13270.3|13273.1|13270.3|13271.5|13268.7|75
1731099000000|2024-11-08 20:50:00|13273|13270.2|13273.2|13270.4|13273.2|13270.4|13271.7|13268.9|100
1731099300000|2024-11-08 20:55:00|13274.3|13271.5|13274.2|13271.4|13274.7|13271.9|13272.3|13269.5|85
1731099600000|2024-11-08 21:00:00|13274.1|13271.3|13273.2|13270.4|13274.1|13271.3|13273.2|13270.4|23
1731099900000|2024-11-08 21:05:00|13273.1|13270.3|13272.9|13270.1|13273.3|13270.5|13272.6|13269.8|28
1731100200000|2024-11-08 21:10:00|13272.8|13270|13273|13270.2|13273.1|13270.3|13272.7|13269.9|23
1731100500000|2024-11-08 21:15:00|13273.1|13270.3|13272.9|13270.1|13273.1|13270.3|13272.8|13270|18
1731100800000|2024-11-08 21:20:00|13272.8|13270|13272.3|13269.5|13272.8|13270|13272.2|13269.4|12
1731101100000|2024-11-08 21:25:00|13272.4|13269.6|13272|13269.2|13272.4|13269.6|13272|13269.2|15
1731101400000|2024-11-08 21:30:00|13271.9|13269.1|13273.2|13270.4|13273.5|13270.7|13271.9|13269.1|30
1731101700000|2024-11-08 21:35:00|13273.3|13270.5|13274.3|13271.5|13274.4|13271.6|13273.1|13270.3|45
1731102000000|2024-11-08 21:40:00|13276.5|13261.5|13268.7|13253.7|13284.9|13269.9|13255.4|13240.4|703
1731102300000|2024-11-08 21:45:00|13270.4|13255.4|13264.5|13249.5|13284.8|13269.8|13259|13244|610
1731102600000|2024-11-08 21:50:00|13270.9|13255.9|13270.7|13255.7|13282.9|13267.9|13257.9|13242.9|132
1731102900000|2024-11-08 21:55:00|13260|13245|13254.9|13239.9|13262|13247|13251.9|13236.9|90
1731272400000|2024-11-10 21:00:00|13274.6|13252.6|13272|13250|13274.6|13252.6|13272|13250|4
1731272700000|2024-11-10 21:05:00|13273.9|13251.9|13273.8|13251.8|13273.9|13251.9|13273.8|13251.8|2
1731273000000|2024-11-10 21:10:00|13272|13250|13273.9|13251.9|13275.7|13253.7|13270.1|13248.1|17
1731273300000|2024-11-10 21:15:00|13274|13252|13275.6|13253.6|13275.8|13253.8|13272|13250|28
1731273600000|2024-11-10 21:20:00|13272|13250|13272|13250|13272|13250|13272|13250|1
1731273900000|2024-11-10 21:25:00|13272.2|13250.2|13272|13250|13275.6|13253.6|13272|13250|3
1731274200000|2024-11-10 21:30:00|13272.1|13250.1|13272.1|13250.1|13272.1|13250.1|13272|13250|3
1731274500000|2024-11-10 21:35:00|13272|13250|13273.6|13251.6|13278.3|13258.9|13271.9|13249.9|39
1731274800000|2024-11-10 21:40:00|13274|13252|13273.4|13251.4|13274|13252|13271.9|13249.9|33
1731275100000|2024-11-10 21:45:00|13273.2|13251.2|13272.1|13250.1|13273.5|13251.5|13272.1|13250.1|4
1731275400000|2024-11-10 21:50:00|13273.1|13251.1|13272|13250|13273.2|13251.2|13272|13250|3
1731275700000|2024-11-10 21:55:00|13272.1|13250.1|13261.8|13239.8|13275.5|13257.6|13257.6|13235.6|48
1731276300000|2024-11-10 22:05:00|13261.3|13240.3|13261.7|13245.7|13261.7|13245.7|13261.3|13240.3|2
1731276600000|2024-11-10 22:10:00|13262.1|13246.1|13261.2|13245.2|13262.1|13246.1|13259.5|13243.5|4
1731276900000|2024-11-10 22:15:00|13261.7|13245.7|13267.5|13251.5|13269.1|13253.1|13259.7|13243.7|103
1731277200000|2024-11-10 22:20:00|13267.3|13251.3|13278.7|13262.7|13284.9|13268.9|13267.3|13251.3|230
1731277500000|2024-11-10 22:25:00|13281.3|13265.3|13279.8|13263.8|13281.6|13265.6|13275.6|13259.6|52
1731277800000|2024-11-10 22:30:00|13281.2|13265.2|13263.6|13247.6|13281.7|13265.7|13263.3|13247.3|263
1731278100000|2024-11-10 22:35:00|13263.5|13247.5|13272.3|13256.3|13278.1|13262.1|13255.7|13239.7|337
1731278400000|2024-11-10 22:40:00|13272.4|13256.4|13277.8|13261.8|13279.6|13263.6|13266.3|13250.3|224
1731278700000|2024-11-10 22:45:00|13278|13262|13281.7|13265.7|13283.4|13267.4|13273.6|13257.6|185
1731279000000|2024-11-10 22:50:00|13282|13266|13280.6|13264.6|13283.9|13267.9|13279.9|13263.9|666
1731279300000|2024-11-10 22:55:00|13280.5|13264.5|13281.1|13265.1|13283.9|13267.9|13277|13261|773
1731279600000|2024-11-10 23:00:00|13280.6|13264.6|13277.3|13261.3|13283.3|13267.3|13276.9|13260.9|214
1731279900000|2024-11-10 23:05:00|13277|13261|13279.1|13263.1|13279.9|13263.9|13276.9|13260.9|104
1731280200000|2024-11-10 23:10:00|13278.1|13262.1|13278.4|13270.7|13282.3|13270.7|13277.6|13262.1|222
1731280500000|2024-11-10 23:15:00|13278.5|13271.2|13278.1|13271.8|13283.3|13275.5|13278.1|13271.2|205
1731280800000|2024-11-10 23:20:00|13277.9|13272|13277.4|13272.2|13279.1|13273.3|13277.1|13271.4|145
1731281100000|2024-11-10 23:25:00|13277.5|13273|13276.8|13271.5|13278.7|13273.2|13276.4|13270.8|142
1731281400000|2024-11-10 23:30:00|13276.9|13271.4|13278.7|13274.5|13280.4|13275.7|13276.6|13271.3|213
1731281700000|2024-11-10 23:35:00|13278.8|13274.7|13280.1|13277.3|13280.6|13277.4|13277.9|13274|93
1731282000000|2024-11-10 23:40:00|13280.2|13277.4|13281.3|13277.8|13282|13278.4|13280.1|13276.8|146
1731282300000|2024-11-10 23:45:00|13281|13278.2|13277.2|13274.4|13281.6|13278.2|13277|13273.8|176
1731282600000|2024-11-10 23:50:00|13277.1|13274.3|13278|13275.2|13280.6|13277.5|13277|13273.8|228
1731282900000|2024-11-10 23:55:00|13277.9|13275.1|13279.5|13276|13279.7|13276.6|13277.9|13274.8|138
1731283200000|2024-11-11 00:00:00|13279.1|13276.3|13286|13283.2|13286.1|13283.3|13277.7|13274.9|256
1731283500000|2024-11-11 00:05:00|13286.2|13283.4|13286.7|13283.9|13288.1|13285.3|13285.3|13282.5|210
1731283800000|2024-11-11 00:10:00|13286.6|13283.8|13282.1|13279.3|13286.8|13284|13281.3|13279.1|174
1731284100000|2024-11-11 00:15:00|13282|13279.2|13278|13275.2|13282.7|13279.9|13277.9|13275.1|153
1731284400000|2024-11-11 00:20:00|13277.9|13275.1|13274.1|13271.3|13277.9|13275.1|13273.9|13271.1|195
1731284700000|2024-11-11 00:25:00|13274|13271.2|13271.4|13269.8|13275.7|13273.6|13271.3|13269.1|146
1731285000000|2024-11-11 00:30:00|13271.3|13269.7|13273.1|13271.5|13275.9|13273.8|13271.2|13269.6|191
1731285300000|2024-11-11 00:35:00|13273.2|13271.6|13272.3|13270.7|13273.8|13271.6|13270.5|13268.1|152
1731285600000|2024-11-11 00:40:00|13272.2|13270.6|13272.5|13269.7|13274.7|13272.6|13271.3|13269.1|195
1731285900000|2024-11-11 00:45:00|13272.1|13269.3|13273.3|13271.7|13274|13272.2|13271.5|13268.8|214
1731286200000|2024-11-11 00:50:00|13274.5|13272.9|13275.3|13273.7|13276.6|13274.8|13273.5|13271.2|305
1731286500000|2024-11-11 00:55:00|13275.2|13273.6|13275.8|13273|13276.8|13274|13273.6|13270.8|246
1731286800000|2024-11-11 01:00:00|13275.7|13272.9|13271.5|13269.9|13275.8|13273|13271.1|13269.5|317
1731287100000|2024-11-11 01:05:00|13271.4|13269.8|13267.6|13266|13273.1|13271.5|13267.3|13265.7|220
1731287400000|2024-11-11 01:10:00|13267.5|13265.9|13265|13262.2|13267.6|13266|13262.1|13259.3|285
1731287700000|2024-11-11 01:15:00|13264.9|13262.1|13267.9|13265.1|13270.6|13267.8|13264.6|13261.8|383
1731288000000|2024-11-11 01:20:00|13267.8|13265|13258.8|13256|13268.4|13265.6|13258.6|13255.8|393
1731288300000|2024-11-11 01:25:00|13258.7|13255.9|13259.9|13257.1|13262.3|13259.5|13258|13255.2|291
1731288600000|2024-11-11 01:30:00|13259.5|13256.7|13263.5|13260.7|13263.6|13260.8|13255.4|13252.6|420
1731288900000|2024-11-11 01:35:00|13263.4|13260.6|13260.6|13257.8|13265|13262.2|13260.6|13257.8|385
1731289200000|2024-11-11 01:40:00|13260.7|13257.9|13261.7|13258.9|13263.1|13260.3|13258.6|13255.8|400
1731289500000|2024-11-11 01:45:00|13261.8|13259|13263.5|13260.7|13264.4|13261.6|13260.4|13257.6|368
1731289800000|2024-11-11 01:50:00|13263.7|13260.9|13262.8|13260|13264.2|13261.4|13260.1|13257.3|331
1731290100000|2024-11-11 01:55:00|13262.9|13260.1|13266.4|13263.6|13267.5|13265.2|13261.3|13258.5|453
1731290400000|2024-11-11 02:00:00|13266.5|13263.7|13264.5|13262.9|13271|13269.2|13263.8|13261.2|423
1731290700000|2024-11-11 02:05:00|13264.4|13262.8|13266.3|13263.5|13267.5|13265.4|13264.3|13262.1|337
1731291000000|2024-11-11 02:10:00|13266.4|13263.6|13266|13263.2|13268.2|13265.8|13263.2|13261.1|288
1731291300000|2024-11-11 02:15:00|13265.4|13263.8|13271.1|13268.3|13271.1|13268.7|13265.3|13263.1|342
1731291600000|2024-11-11 02:20:00|13271.6|13268.8|13276|13273.2|13276.4|13273.6|13270.7|13267.9|347
1731291900000|2024-11-11 02:25:00|13276.1|13273.3|13281.8|13279|13282.1|13279.3|13276|13273.2|275
1731292200000|2024-11-11 02:30:00|13281.7|13278.9|13281.3|13278.5|13282.5|13279.7|13277.3|13275.1|339
1731292500000|2024-11-11 02:35:00|13281.4|13278.6|13284.6|13281.8|13284.6|13282.5|13281.2|13278.4|274
1731292800000|2024-11-11 02:40:00|13284.5|13281.7|13280|13277.2|13285.1|13282.8|13279.2|13277.1|296
1731293100000|2024-11-11 02:45:00|13279.9|13277.1|13276.9|13274.1|13280.9|13278.1|13276.9|13274.1|276
1731293400000|2024-11-11 02:50:00|13277|13274.2|13278.1|13276.5|13278.1|13276.5|13274.7|13272.2|276
1731293700000|2024-11-11 02:55:00|13278.2|13276.6|13276.9|13275.3|13279.1|13276.7|13273.9|13272.3|274
1731294000000|2024-11-11 03:00:00|13276.8|13275.2|13274.9|13273.3|13278.4|13276.8|13273.8|13272.2|332
1731294300000|2024-11-11 03:05:00|13275|13273.4|13274.6|13273|13276|13274.4|13274.1|13272.3|212
1731294600000|2024-11-11 03:10:00|13274.5|13272.9|13275.5|13272.7|13276.1|13273.9|13273.1|13270.9|228
1731294900000|2024-11-11 03:15:00|13275.6|13272.8|13277.2|13274.4|13277.2|13274.4|13274.8|13272.2|182
1731295200000|2024-11-11 03:20:00|13277.3|13274.5|13277.6|13274.8|13278|13275.2|13276.8|13274|187
1731295500000|2024-11-11 03:25:00|13277.7|13274.9|13278.7|13275.9|13280.1|13277.8|13277.7|13274.9|243
1731295800000|2024-11-11 03:30:00|13278.6|13275.8|13281.5|13278.7|13281.7|13279.1|13278.4|13275.6|194
1731296100000|2024-11-11 03:35:00|13281.6|13278.8|13284.1|13281.3|13284.3|13281.5|13281.4|13278.6|211
1731296400000|2024-11-11 03:40:00|13284.2|13281.4|13282.3|13280.7|13284.3|13281.9|13282|13279.9|177
1731296700000|2024-11-11 03:45:00|13282.2|13280.6|13281.8|13279|13283|13280.6|13280|13277.7|162
1731297000000|2024-11-11 03:50:00|13281.7|13278.9|13283.5|13280.7|13284|13281.8|13281|13278.7|146
1731297300000|2024-11-11 03:55:00|13283.4|13280.6|13282.6|13279.8|13283.7|13281.2|13282.3|13279.5|194
1731297600000|2024-11-11 04:00:00|13282.7|13279.9|13286.7|13283.9|13287|13284.6|13281.7|13278.9|239
1731297900000|2024-11-11 04:05:00|13286.6|13283.8|13290.3|13287.5|13290.3|13288.6|13286.6|13283.8|231
1731298200000|2024-11-11 04:10:00|13290.2|13287.4|13289.9|13287.1|13290.2|13287.4|13288.4|13285.6|154
1731298500000|2024-11-11 04:15:00|13290|13287.2|13289|13286.2|13290.2|13287.4|13287.8|13285|121
1731298800000|2024-11-11 04:20:00|13289.1|13286.3|13289|13286.2|13289.9|13287.1|13288.8|13286|119
1731299100000|2024-11-11 04:25:00|13289.1|13286.3|13289.2|13286.4|13289.4|13286.7|13287.8|13285|157
1731299400000|2024-11-11 04:30:00|13289.1|13286.3|13288.5|13286.9|13289.2|13287.1|13287.3|13285.1|183
1731299700000|2024-11-11 04:35:00|13288.6|13287|13289.2|13287.6|13289.9|13287.8|13287.9|13286.3|177
1731300000000|2024-11-11 04:40:00|13289.3|13287.7|13293|13291.4|13294.8|13293.2|13289.3|13286.8|268
1731300300000|2024-11-11 04:45:00|13292.9|13291.3|13292.4|13289.6|13293.7|13291.6|13291.4|13289.6|211
1731300600000|2024-11-11 04:50:00|13292.5|13289.7|13292.9|13290.1|13293|13290.6|13290.7|13288.5|172
1731300900000|2024-11-11 04:55:00|13293.2|13290.4|13289.9|13287.1|13293.6|13290.8|13288.3|13285.5|250
1731301200000|2024-11-11 05:00:00|13289.8|13287|13286.3|13283.5|13289.8|13287|13284.4|13281.6|332
1731301500000|2024-11-11 05:05:00|13286.2|13283.4|13284.5|13281.7|13286.4|13283.6|13284|13281.2|277
1731301800000|2024-11-11 05:10:00|13284.9|13282.1|13284|13281.2|13285.8|13283|13283.7|13280.9|264
1731302100000|2024-11-11 05:15:00|13284.1|13281.3|13287.1|13284.3|13287.3|13285.2|13283.7|13281.1|272
1731302400000|2024-11-11 05:20:00|13287.2|13284.4|13287.9|13285.1|13290.3|13287.5|13287.2|13284.4|266
1731302700000|2024-11-11 05:25:00|13288|13285.2|13286.3|13283.5|13288.3|13286.1|13285.8|13283|277
1731303000000|2024-11-11 05:30:00|13286.1|13283.3|13288.4|13286.8|13289.2|13287.3|13285.9|13283.1|292
1731303300000|2024-11-11 05:35:00|13288.3|13286.7|13290.7|13287.9|13290.8|13288.8|13287.7|13286.1|302
1731303600000|2024-11-11 05:40:00|13290.6|13287.8|13287.1|13285.5|13290.6|13287.8|13286.7|13284.8|243
1731303900000|2024-11-11 05:45:00|13287|13285.4|13286.9|13284.1|13289.6|13287.4|13286.4|13283.8|254
1731304200000|2024-11-11 05:50:00|13286.3|13283.5|13286.4|13283.6|13286.9|13284.1|13283.2|13280.4|308
1731304500000|2024-11-11 05:55:00|13286.3|13283.5|13291.9|13289.1|13292|13289.6|13286.3|13283.5|412
1731304800000|2024-11-11 06:00:00|13292|13289.2|13290.6|13287.8|13293.5|13290.7|13288.5|13286.8|310
1731305100000|2024-11-11 06:05:00|13290.5|13287.7|13287.2|13284.4|13291.2|13288.4|13285.5|13282.7|216
1731305400000|2024-11-11 06:10:00|13287.3|13284.5|13292.8|13290|13293.4|13290.6|13285.7|13282.9|287
1731305700000|2024-11-11 06:15:00|13292.7|13289.9|13288.8|13286|13292.9|13290.1|13288.7|13285.9|161
1731306000000|2024-11-11 06:20:00|13288.9|13286.1|13292.5|13289.7|13292.6|13289.8|13288.9|13286.1|199
1731306300000|2024-11-11 06:25:00|13292.6|13289.8|13291.4|13288.6|13294.4|13291.6|13291.3|13288.5|211
1731306600000|2024-11-11 06:30:00|13291.3|13288.5|13290.7|13287.9|13291.4|13288.7|13289.4|13286.6|309
1731306900000|2024-11-11 06:35:00|13290.8|13288|13290.1|13287.3|13291.3|13288.5|13288.2|13285.5|209
1731307200000|2024-11-11 06:40:00|13290.2|13287.4|13290.7|13287.9|13291.4|13288.8|13288.4|13286.2|201
1731307500000|2024-11-11 06:45:00|13290.6|13287.8|13289.7|13286.9|13290.7|13287.9|13289.5|13286.7|196
1731307800000|2024-11-11 06:50:00|13289.8|13287|13288.8|13286|13290.8|13288.3|13288.8|13286|185
1731308100000|2024-11-11 06:55:00|13288.9|13286.1|13287.2|13285.6|13289|13286.2|13286.4|13284.2|197
1731308400000|2024-11-11 07:00:00|13287.3|13285.7|13287.9|13285.1|13288.1|13285.7|13286.5|13283.8|226
1731308700000|2024-11-11 07:05:00|13288|13285.2|13290.7|13287.9|13290.7|13287.9|13287|13284.2|213
1731309000000|2024-11-11 07:10:00|13290.8|13288|13288|13285.2|13291.7|13288.9|13287.7|13284.9|282
1731309300000|2024-11-11 07:15:00|13287.9|13285.1|13290.7|13287.9|13290.9|13288.1|13287.7|13284.9|270
1731309600000|2024-11-11 07:20:00|13290.6|13287.8|13297.5|13294.7|13298.6|13295.8|13290.6|13287.8|342
1731309900000|2024-11-11 07:25:00|13297.4|13294.6|13293.7|13290.9|13297.5|13294.7|13293|13290.2|371
1731310200000|2024-11-11 07:30:00|13293.8|13291|13301.1|13298.3|13301.2|13298.4|13293.4|13290.6|326
1731310500000|2024-11-11 07:35:00|13301|13298.2|13299.9|13297.1|13303.2|13300.4|13299|13296.2|307
1731310800000|2024-11-11 07:40:00|13299.8|13297|13303.5|13300.7|13303.7|13300.9|13295.5|13292.7|336
1731311100000|2024-11-11 07:45:00|13303.3|13300.5|13310.7|13307.9|13311.4|13308.6|13301.6|13298.8|406
1731311400000|2024-11-11 07:50:00|13310.6|13307.8|13307.8|13306.2|13312.5|13309.7|13307.6|13305.6|316
1731311700000|2024-11-11 07:55:00|13307.7|13306.1|13305.3|13303.7|13308.9|13306.5|13304.9|13302.2|313
1731312000000|2024-11-11 08:00:00|13305.4|13303.8|13305|13303.4|13307.8|13305.7|13303.5|13301|371
1731312300000|2024-11-11 08:05:00|13305.1|13303.5|13306.2|13304.6|13308|13305.8|13305.1|13303.5|217
1731312600000|2024-11-11 08:10:00|13305.9|13304.3|13306.5|13304.9|13306.7|13304.9|13302.3|13299.9|240
1731312900000|2024-11-11 08:15:00|13306.4|13304.8|13307.3|13305.7|13308.6|13306.1|13304.6|13301.9|245
1731313200000|2024-11-11 08:20:00|13307.9|13306.3|13311.8|13310.2|13314.2|13311.4|13307.9|13306.1|361
1731313500000|2024-11-11 08:25:00|13311.9|13310.3|13309.3|13307.7|13313.5|13311.3|13307.5|13305.4|328
1731313800000|2024-11-11 08:30:00|13309.4|13307.8|13316.1|13313.3|13316.8|13314|13309.1|13306.9|366
1731314100000|2024-11-11 08:35:00|13316.2|13313.4|13310.9|13308.1|13317.2|13314.4|13310.7|13307.9|365
1731314400000|2024-11-11 08:40:00|13310.8|13308|13308.5|13306.9|13311.1|13309.1|13308.2|13306.2|265
1731314700000|2024-11-11 08:45:00|13308.4|13306.8|13306.4|13304.8|13308.9|13307.3|13305.3|13303.7|253
1731315000000|2024-11-11 08:50:00|13306.2|13304.6|13309.8|13307|13312.7|13311.1|13305.5|13303.1|392
1731315300000|2024-11-11 08:55:00|13309.7|13306.9|13306.5|13304.9|13311.2|13308.9|13306.1|13304.5|309
1731315600000|2024-11-11 09:00:00|13306.4|13304.8|13306.7|13305.1|13307.4|13305.2|13304.1|13302.1|339
1731315900000|2024-11-11 09:05:00|13306.6|13305|13309.4|13306.6|13309.6|13306.8|13305.1|13302.6|243
1731316200000|2024-11-11 09:10:00|13309.6|13306.8|13312|13309.2|13312|13309.2|13309.4|13306.6|258
1731316500000|2024-11-11 09:15:00|13311.9|13309.1|13311.1|13308.3|13313.5|13311.3|13309.2|13307.3|245
1731316800000|2024-11-11 09:20:00|13311|13308.2|13311.5|13308.7|13311.9|13309.1|13307.9|13305.1|272
1731317100000|2024-11-11 09:25:00|13311.3|13308.5|13318.1|13316.5|13318.9|13316.6|13311.3|13308.5|346
1731317400000|2024-11-11 09:30:00|13318|13316.4|13317.2|13314.4|13319.4|13316.8|13314.9|13312.7|325
1731317700000|2024-11-11 09:35:00|13317.1|13314.3|13318.4|13316.8|13318.5|13316.8|13315.2|13312.9|284
1731318000000|2024-11-11 09:40:00|13318.5|13316.9|13318.7|13315.9|13322.4|13319.6|13318|13315.5|270
1731318300000|2024-11-11 09:45:00|13318.6|13315.8|13311.9|13310.3|13318.6|13315.8|13311.9|13309.7|317
1731318600000|2024-11-11 09:50:00|13311.8|13310.2|13310.8|13308|13311.8|13310.2|13308.1|13305.5|261
1731318900000|2024-11-11 09:55:00|13310.9|13308.1|13310.7|13309.1|13312.4|13310.1|13307.7|13305.9|262
1731319200000|2024-11-11 10:00:00|13311|13309.4|13311.1|13309.5|13313.9|13311.9|13310.5|13308.7|261
1731319500000|2024-11-11 10:05:00|13311|13309.4|13306.5|13304.9|13312.6|13310.7|13306.1|13304|223
1731319800000|2024-11-11 10:10:00|13306.4|13304.8|13312.9|13311.3|13314.1|13311.8|13306.1|13304.5|279
1731320100000|2024-11-11 10:15:00|13313|13311.4|13306.4|13304.8|13313.5|13311.4|13305.9|13303.7|309
1731320400000|2024-11-11 10:20:00|13306.6|13305|13307.2|13304.4|13308.7|13306.7|13304.9|13302.7|255
1731320700000|2024-11-11 10:25:00|13307.1|13304.3|13306|13303.2|13307.9|13305.5|13305.5|13302.7|257
1731321000000|2024-11-11 10:30:00|13305.9|13303.1|13307.3|13304.5|13307.6|13304.8|13303.7|13300.9|228
1731321300000|2024-11-11 10:35:00|13307.2|13304.4|13310.7|13307.9|13310.9|13308.1|13307.1|13304.3|216
1731321600000|2024-11-11 10:40:00|13310.8|13308|13310.7|13307.9|13311.7|13309.8|13307.4|13304.7|243
1731321900000|2024-11-11 10:45:00|13310.8|13308|13312.5|13310.9|13312.9|13311|13309.4|13306.9|254
1731322200000|2024-11-11 10:50:00|13312.4|13310.8|13312.6|13311|13313.9|13312.1|13310.9|13308.8|241
1731322500000|2024-11-11 10:55:00|13312.7|13311.1|13315.7|13312.9|13316|13313.9|13311|13309.4|221
1731322800000|2024-11-11 11:00:00|13316|13313.2|13316|13313.2|13319.1|13316.8|13315.2|13313|342
1731323100000|2024-11-11 11:05:00|13316.2|13313.4|13323.1|13320.3|13323.2|13321|13315.7|13313.3|349
1731323400000|2024-11-11 11:10:00|13323|13320.2|13320.5|13317.7|13323.1|13320.3|13320.4|13317.6|254
1731323700000|2024-11-11 11:15:00|13320.6|13317.8|13321.9|13320.3|13323.2|13320.9|13320.5|13317.7|215
1731324000000|2024-11-11 11:20:00|13322.1|13320.5|13322.9|13320.1|13323|13321.3|13320.1|13318|268
1731324300000|2024-11-11 11:25:00|13322.8|13320|13323.6|13320.8|13325|13322.2|13322.4|13319.7|277
1731324600000|2024-11-11 11:30:00|13323.5|13320.7|13325.3|13323.7|13326.1|13323.7|13322.2|13319.4|228
1731324900000|2024-11-11 11:35:00|13325.4|13323.8|13318|13316.4|13325.4|13323.8|13318|13316.1|269
1731325200000|2024-11-11 11:40:00|13318.1|13316.5|13320.4|13317.6|13322.6|13319.8|13318|13316.1|237
1731325500000|2024-11-11 11:45:00|13320.5|13317.7|13320.9|13318.1|13323.4|13320.6|13319.9|13317.1|236
1731325800000|2024-11-11 11:50:00|13320.8|13318|13321.4|13318.6|13322.9|13320.1|13320.2|13317.4|209
1731326100000|2024-11-11 11:55:00|13321.3|13318.5|13319.6|13316.8|13321.3|13318.5|13317.4|13314.6|298
1731326400000|2024-11-11 12:00:00|13319.7|13316.9|13319.6|13318|13323.6|13321.1|13317.7|13315.7|306
1731326700000|2024-11-11 12:05:00|13319.5|13317.9|13320.9|13319.3|13321.6|13320|13317.9|13316.3|237
1731327000000|2024-11-11 12:10:00|13321|13319.4|13317.9|13315.1|13321.5|13319.9|13317.8|13315|204
1731327300000|2024-11-11 12:15:00|13318|13315.2|13324.4|13321.6|13326|13323.2|13317.8|13315|260
1731327600000|2024-11-11 12:20:00|13324.6|13321.8|13324.6|13321.8|13325.7|13322.9|13323.1|13320.6|240
1731327900000|2024-11-11 12:25:00|13324.8|13322|13326.4|13324.8|13327.2|13324.9|13324.6|13321.9|245
1731328200000|2024-11-11 12:30:00|13326.2|13324.6|13327.6|13326|13328.1|13326|13326.2|13324.3|179
1731328500000|2024-11-11 12:35:00|13327.5|13325.9|13322.7|13321.1|13327.5|13325.9|13322.7|13320.9|167
1731328800000|2024-11-11 12:40:00|13322.8|13321.2|13323.3|13321.7|13323.8|13321.8|13322|13319.9|223
1731329100000|2024-11-11 12:45:00|13323.2|13321.6|13327|13324.2|13327.1|13324.9|13322.5|13320.5|258
1731329400000|2024-11-11 12:50:00|13326.9|13324.1|13327.9|13325.1|13328|13325.8|13325.5|13323.4|233
1731329700000|2024-11-11 12:55:00|13328|13325.2|13328.3|13326.7|13328.7|13327.1|13325.7|13324.1|202
1731330000000|2024-11-11 13:00:00|13328.6|13327|13328.4|13325.6|13333.2|13330.6|13328|13325.2|311
1731330300000|2024-11-11 13:05:00|13328.3|13325.5|13330.3|13328.7|13330.9|13328.7|13326.9|13324.4|238
1731330600000|2024-11-11 13:10:00|13330.4|13328.8|13331.2|13329.6|13333.3|13330.7|13330.2|13328.2|320
1731330900000|2024-11-11 13:15:00|13331|13329.4|13338.5|13336.9|13338.7|13337.1|13330.8|13329.2|297
1731331200000|2024-11-11 13:20:00|13338.6|13337|13337.5|13335.9|13338.6|13337|13335|13333.3|280
1731331500000|2024-11-11 13:25:00|13337.9|13335.1|13336.5|13333.7|13338.7|13336.6|13335.7|13333.2|338
1731331800000|2024-11-11 13:30:00|13336.7|13333.9|13340|13337.2|13340.1|13337.3|13335.4|13332.6|271
1731332100000|2024-11-11 13:35:00|13339.9|13337.1|13335.2|13333.6|13340.8|13338|13335.2|13333.6|297
1731332400000|2024-11-11 13:40:00|13335.3|13333.7|13338.7|13335.9|13340|13337.4|13335.3|13333.7|222
1731332700000|2024-11-11 13:45:00|13338.8|13336|13334.1|13332.5|13338.9|13336.1|13334.1|13332.5|272
1731333000000|2024-11-11 13:50:00|13333.1|13331.5|13332.5|13330.9|13334.4|13332.8|13331.1|13329.1|327
1731333300000|2024-11-11 13:55:00|13332.6|13331|13330.4|13328.8|13333.5|13331.5|13330.2|13328.4|311
1731333600000|2024-11-11 14:00:00|13330.3|13328.7|13330.5|13328.9|13331.3|13329.2|13328.3|13325.9|300
1731333900000|2024-11-11 14:05:00|13330.4|13328.8|13328.6|13325.8|13330.7|13329|13327.5|13324.7|255
1731334200000|2024-11-11 14:10:00|13328.5|13325.7|13325.5|13322.7|13330|13327.5|13325|13322.7|235
1731334500000|2024-11-11 14:15:00|13325.4|13322.6|13327.3|13324.5|13329.6|13326.8|13325.4|13322.6|245
1731334800000|2024-11-11 14:20:00|13326.9|13324.1|13329.3|13326.5|13329.3|13326.5|13326.8|13324.1|219
1731335100000|2024-11-11 14:25:00|13329.8|13327|13328.9|13326.1|13330.2|13327.4|13326.3|13324|312
1731335400000|2024-11-11 14:30:00|13329|13326.2|13334.3|13331.5|13334.6|13331.8|13328.4|13326.1|373
1731335700000|2024-11-11 14:35:00|13334.2|13331.4|13340.3|13337.5|13340.3|13337.5|13332.2|13329.7|374
1731336000000|2024-11-11 14:40:00|13340.4|13337.6|13340.1|13337.3|13341|13338.2|13337.5|13334.7|332
1731336300000|2024-11-11 14:45:00|13340.3|13337.5|13343.5|13341.9|13344.1|13341.9|13340.1|13337.3|303
1731336600000|2024-11-11 14:50:00|13343.4|13341.8|13346.6|13343.8|13347.2|13344.7|13343.4|13341.2|294
1731336900000|2024-11-11 14:55:00|13346.7|13343.9|13341.4|13338.6|13346.9|13344.6|13340.9|13338.5|291
1731337200000|2024-11-11 15:00:00|13341.3|13338.5|13337.4|13334.6|13341.3|13338.5|13335.5|13333.3|383
1731337500000|2024-11-11 15:05:00|13337.3|13334.5|13344.2|13341.4|13344.2|13341.4|13336.4|13333.6|362
1731337800000|2024-11-11 15:10:00|13344.1|13341.3|13345.9|13343.1|13346.7|13343.9|13343.5|13340.7|270
1731338100000|2024-11-11 15:15:00|13346|13343.2|13345|13342.2|13346|13343.2|13341.9|13339.1|259
1731338400000|2024-11-11 15:20:00|13345.1|13342.3|13344.7|13341.9|13348.1|13345.3|13344.7|13341.9|344
1731338700000|2024-11-11 15:25:00|13344.5|13341.7|13344.2|13341.4|13345.6|13342.8|13343.5|13340.7|247
1731339000000|2024-11-11 15:30:00|13344.3|13341.5|13347.3|13344.5|13348|13345.2|13343.4|13340.6|255
1731339300000|2024-11-11 15:35:00|13347.4|13344.6|13346.2|13343.4|13347.6|13344.8|13345.7|13342.9|202
1731339600000|2024-11-11 15:40:00|13346|13343.2|13345.2|13342.4|13347.6|13344.8|13344.5|13341.7|293
1731339900000|2024-11-11 15:45:00|13345.3|13342.5|13346.6|13343.8|13349.2|13346.4|13345.3|13342.5|231
1731340200000|2024-11-11 15:50:00|13346.7|13343.9|13347|13344.2|13350|13347.2|13346.3|13343.5|299
1731340500000|2024-11-11 15:55:00|13347.1|13344.3|13345.1|13342.3|13349.9|13347.1|13345.1|13342.3|372
1731340800000|2024-11-11 16:00:00|13345.2|13342.4|13344.7|13341.9|13346.3|13343.5|13343.9|13341.1|354
1731341100000|2024-11-11 16:05:00|13344.8|13342|13342.6|13339.8|13346|13343.2|13342.6|13339.8|350
1731341400000|2024-11-11 16:10:00|13342.5|13339.7|13341.6|13338.8|13343.4|13340.6|13340.8|13338|260
1731341700000|2024-11-11 16:15:00|13341.5|13338.7|13339.4|13336.6|13341.6|13338.8|13337.8|13335|283
1731342000000|2024-11-11 16:20:00|13339.6|13336.8|13339.5|13336.7|13339.9|13337.1|13336.2|13333.4|242
1731342300000|2024-11-11 16:25:00|13339.7|13336.9|13340.6|13337.8|13340.6|13337.8|13338.6|13335.8|224
1731342600000|2024-11-11 16:30:00|13340.7|13337.9|13342.4|13339.6|13342.5|13339.7|13340.1|13337.3|248
1731342900000|2024-11-11 16:35:00|13342.5|13339.7|13339.3|13336.5|13342.6|13339.8|13337.6|13334.8|238
1731343200000|2024-11-11 16:40:00|13339.2|13336.4|13339.5|13336.7|13340.2|13337.4|13339|13336.2|224
1731343500000|2024-11-11 16:45:00|13339.6|13336.8|13337.9|13335.1|13339.8|13337|13337.3|13334.5|236
1731343800000|2024-11-11 16:50:00|13338|13335.2|13340.2|13337.4|13340.8|13338|13337.6|13334.8|174
1731344100000|2024-11-11 16:55:00|13340.3|13337.5|13339.3|13337.7|13341|13339.1|13339.2|13337.3|194
1731344400000|2024-11-11 17:00:00|13339.4|13337.8|13338.5|13335.7|13340|13337.8|13336.3|13333.5|210
1731344700000|2024-11-11 17:05:00|13338.6|13335.8|13336.4|13333.6|13338.7|13335.9|13336.1|13333.3|195
1731345000000|2024-11-11 17:10:00|13336.3|13333.5|13335.9|13333.1|13337.4|13334.6|13335.3|13332.5|210
1731345300000|2024-11-11 17:15:00|13336|13333.2|13337.7|13334.9|13337.8|13335|13335.6|13332.8|156
1731345600000|2024-11-11 17:20:00|13337.6|13334.8|13342.3|13339.5|13342.3|13339.5|13337.6|13334.8|164
1731345900000|2024-11-11 17:25:00|13342.4|13339.6|13344|13341.2|13346|13343.2|13342.1|13339.3|228
1731346200000|2024-11-11 17:30:00|13343.9|13341.1|13338|13335.2|13344|13341.2|13338|13335.2|269
1731346500000|2024-11-11 17:35:00|13338.1|13335.3|13341.1|13338.3|13341.3|13338.5|13338|13335.2|230
1731346800000|2024-11-11 17:40:00|13341.2|13338.4|13342.7|13339.9|13344.2|13341.4|13340.8|13338|175
1731347100000|2024-11-11 17:45:00|13342.6|13339.8|13343.7|13340.9|13344.5|13341.7|13341.9|13339.1|243
1731347400000|2024-11-11 17:50:00|13343.9|13341.1|13343.1|13340.3|13345.1|13342.3|13342.7|13339.9|191
1731347700000|2024-11-11 17:55:00|13343.2|13340.4|13344.4|13341.6|13344.5|13341.7|13342.8|13340|266
1731348000000|2024-11-11 18:00:00|13344.7|13341.9|13343.6|13340.8|13345.2|13342.4|13343|13340.2|365
1731348300000|2024-11-11 18:05:00|13343.7|13340.9|13343.1|13340.3|13344.3|13341.5|13342.5|13339.7|194
1731348600000|2024-11-11 18:10:00|13343|13340.2|13344.3|13341.5|13344.5|13341.7|13342.1|13339.8|213
1731348900000|2024-11-11 18:15:00|13344.4|13341.6|13345.2|13342.4|13347.1|13344.3|13344.3|13341.5|179
1731349200000|2024-11-11 18:20:00|13345.3|13342.5|13346.2|13343.4|13347.2|13344.4|13345.3|13342.5|220
1731349500000|2024-11-11 18:25:00|13346.3|13343.5|13347.5|13344.7|13347.8|13345|13346.2|13343.4|283
1731349800000|2024-11-11 18:30:00|13347.6|13344.8|13346.1|13343.3|13348.2|13345.4|13345.5|13342.7|302
1731350100000|2024-11-11 18:35:00|13346|13343.2|13344.8|13342|13346.6|13343.8|13344.1|13341.3|215
1731350400000|2024-11-11 18:40:00|13344.7|13341.9|13347.5|13344.7|13347.6|13344.8|13344.5|13341.7|259
1731350700000|2024-11-11 18:45:00|13347.6|13344.8|13345.6|13342.8|13348.6|13345.8|13345|13342.2|161
1731351000000|2024-11-11 18:50:00|13345.5|13342.7|13344.4|13341.6|13346.7|13343.9|13344.4|13341.6|184
1731351300000|2024-11-11 18:55:00|13344.5|13341.7|13345.4|13342.6|13345.4|13342.6|13344.1|13341.3|184
1731351600000|2024-11-11 19:00:00|13345.5|13342.7|13345.8|13343|13346.7|13343.9|13344.4|13341.6|283
1731351900000|2024-11-11 19:05:00|13345.7|13342.9|13346.7|13343.9|13346.7|13343.9|13344.8|13342|377
1731352200000|2024-11-11 19:10:00|13346.8|13344|13344.9|13342.1|13347.6|13344.8|13344.5|13341.7|334
1731352500000|2024-11-11 19:15:00|13344.7|13341.9|13343.3|13340.5|13345|13342.2|13343.1|13340.3|293
1731352800000|2024-11-11 19:20:00|13343.2|13340.4|13343.7|13340.9|13344.7|13341.9|13342.6|13339.8|195
1731353100000|2024-11-11 19:25:00|13343.8|13341|13344.1|13341.3|13344.2|13341.4|13342.8|13340|245
1731353400000|2024-11-11 19:30:00|13344.2|13341.4|13343.8|13341|13344.6|13341.8|13343.7|13340.9|182
1731353700000|2024-11-11 19:35:00|13343.7|13340.9|13344.2|13341.4|13344.6|13341.8|13343.2|13340.9|142
1731354000000|2024-11-11 19:40:00|13344.3|13341.5|13342.8|13340|13344.4|13341.6|13342.3|13339.9|139
1731354300000|2024-11-11 19:45:00|13342.7|13339.9|13340.4|13337.6|13343.1|13340.3|13340.4|13337.6|240
1731354600000|2024-11-11 19:50:00|13340.5|13337.7|13342.5|13339.7|13342.8|13340|13340.2|13337.4|231
1731354900000|2024-11-11 19:55:00|13342.6|13339.8|13344.9|13342.1|13345.2|13342.4|13342.4|13339.6|361
1731355200000|2024-11-11 20:00:00|13344.8|13342|13343.8|13341|13344.8|13342|13342.7|13339.9|292
1731355500000|2024-11-11 20:05:00|13343.9|13341.1|13342.8|13340|13344.4|13341.6|13342.3|13339.5|210
1731355800000|2024-11-11 20:10:00|13342.7|13339.9|13343|13340.2|13343.9|13341.1|13342.3|13339.5|195
1731356100000|2024-11-11 20:15:00|13343.1|13340.3|13342.7|13339.9|13343.7|13340.9|13342.5|13339.7|107
1731356400000|2024-11-11 20:20:00|13342.8|13340|13341.1|13338.3|13343.2|13340.4|13341.1|13338.3|164
1731356700000|2024-11-11 20:25:00|13341|13338.2|13342.8|13340|13342.9|13340.1|13340.7|13337.9|135
1731357000000|2024-11-11 20:30:00|13343.1|13340.3|13341.3|13338.5|13343.3|13340.5|13340.9|13338.1|123
1731357300000|2024-11-11 20:35:00|13341.2|13338.4|13341.8|13339|13342.4|13339.6|13340.6|13337.8|102
1731357600000|2024-11-11 20:40:00|13341.7|13338.9|13342.9|13340.1|13343.1|13340.3|13341.3|13338.5|117
1731357900000|2024-11-11 20:45:00|13343|13340.2|13341.7|13338.9|13343.4|13340.6|13340.6|13337.8|182
1731358200000|2024-11-11 20:50:00|13341.6|13338.8|13340.1|13337.3|13341.7|13338.9|13339.7|13336.9|176
1731358500000|2024-11-11 20:55:00|13340.3|13337.5|13339.9|13337.1|13341.8|13339|13339.5|13336.7|180
1731358800000|2024-11-11 21:00:00|13340|13337.2|13338.2|13335.4|13340|13337.2|13338.2|13335.4|92
1731359100000|2024-11-11 21:05:00|13338.3|13335.5|13341|13338.2|13342.1|13339.3|13338.2|13335.4|172
1731359400000|2024-11-11 21:10:00|13341.1|13338.3|13338.7|13335.9|13341.2|13338.4|13338.1|13335.3|88
1731359700000|2024-11-11 21:15:00|13338.8|13336|13339.6|13336.8|13340.2|13337.4|13338.8|13336|72
1731360000000|2024-11-11 21:20:00|13339.5|13336.7|13339.4|13336.6|13339.8|13337|13339.4|13336.6|42
1731360300000|2024-11-11 21:25:00|13339.5|13336.7|13339.3|13336.5|13340.1|13337.3|13339.2|13336.4|40
1731360600000|2024-11-11 21:30:00|13339.5|13336.7|13339.5|13336.7|13340.7|13337.9|13339.4|13336.6|44
1731360900000|2024-11-11 21:35:00|13339.7|13336.9|13339.4|13336.6|13339.8|13337|13339.2|13336.4|15
1731361200000|2024-11-11 21:40:00|13339.3|13336.5|13340|13335.4|13340|13336.5|13339.1|13335.4|54
1731361500000|2024-11-11 21:45:00|13339.9|13335.6|13339.6|13335|13341|13335.6|13339.5|13334|46
1731361800000|2024-11-11 21:50:00|13339.8|13334.8|13340.5|13334.4|13340.8|13335.5|13339.2|13334|43
1731362100000|2024-11-11 21:55:00|13340.4|13335.2|13343|13334.3|13343|13335.2|13339.3|13333.3|318
1731362400000|2024-11-11 22:00:00|13343.4|13329.9|13342.9|13326.9|13345.9|13329.9|13342.9|13326.9|11
1731362700000|2024-11-11 22:05:00|13343.3|13327.3|13342.2|13326.2|13343.3|13327.3|13342.2|13326.2|22
1731363000000|2024-11-11 22:10:00|13342.4|13326.4|13342.5|13326.5|13342.6|13326.6|13341.4|13325.4|43
1731363300000|2024-11-11 22:15:00|13342.4|13326.4|13342.3|13326.3|13342.6|13326.6|13342|13326|97
1731363600000|2024-11-11 22:20:00|13342.4|13326.4|13342.1|13326.1|13342.8|13326.8|13341.7|13325.7|70
1731363900000|2024-11-11 22:25:00|13342.2|13326.2|13342.1|13326.1|13342.8|13326.8|13341.9|13325.9|30
1731364200000|2024-11-11 22:30:00|13342|13326|13340.2|13324.2|13342.2|13326.2|13339.9|13323.9|250
1731364500000|2024-11-11 22:35:00|13340.3|13324.3|13339.8|13323.8|13341.1|13325.1|13337.7|13321.7|171
1731364800000|2024-11-11 22:40:00|13340.1|13324.1|13340.4|13324.4|13341.2|13325.2|13337.9|13321.9|119
1731365100000|2024-11-11 22:45:00|13340.5|13324.5|13342.7|13326.7|13344.6|13328.6|13337.9|13321.9|304
1731365400000|2024-11-11 22:50:00|13342.6|13326.6|13342.7|13326.7|13345|13329|13341.9|13325.9|332
1731365700000|2024-11-11 22:55:00|13342.8|13326.8|13342.8|13326.8|13344.9|13328.9|13342|13326|312
1731366000000|2024-11-11 23:00:00|13342.7|13326.7|13342.1|13329.3|13344.6|13330.5|13340.8|13324.9|287
1731366300000|2024-11-11 23:05:00|13342|13328.1|13339.4|13329.7|13342.1|13330.2|13338.5|13326.9|350
1731366600000|2024-11-11 23:10:00|13339.3|13329.8|13338.8|13334.9|13341.8|13336.2|13335.8|13326.7|307
1731366900000|2024-11-11 23:15:00|13338.9|13335|13335.4|13332.6|13339|13335.6|13335.2|13331.1|192
1731367200000|2024-11-11 23:20:00|13335.3|13332.5|13335.7|13332.9|13335.8|13333|13334.9|13332.1|79
1731367500000|2024-11-11 23:25:00|13335.6|13332.8|13336.8|13334|13337.6|13334.8|13335.6|13332.8|85
1731367800000|2024-11-11 23:30:00|13336.7|13333.9|13335.3|13332.5|13336.7|13333.9|13334.7|13331.9|103
1731368100000|2024-11-11 23:35:00|13335.2|13332.4|13337.2|13334.4|13337.5|13334.7|13335.2|13332.4|98
1731368400000|2024-11-11 23:40:00|13337.1|13334.3|13335.2|13332.4|13337.2|13334.4|13335.2|13332.4|119
1731368700000|2024-11-11 23:45:00|13335.1|13332.3|13333|13330.2|13335.3|13332.5|13333|13330.2|154
1731369000000|2024-11-11 23:50:00|13332.8|13330|13332.3|13329.5|13333.8|13331|13331.9|13329.1|132
1731369300000|2024-11-11 23:55:00|13332.2|13329.4|13331.3|13328.5|13333.1|13330.3|13331.1|13328.3|92
1731369600000|2024-11-12 00:00:00|13331.2|13328.4|13335.4|13332.6|13335.4|13332.6|13331.2|13328.4|162
1731369900000|2024-11-12 00:05:00|13335.5|13332.7|13337.9|13335.1|13338.2|13335.4|13335.5|13332.7|117
1731370200000|2024-11-12 00:10:00|13338|13335.2|13333.1|13330.3|13338|13335.2|13332.8|13330.3|128
1731370500000|2024-11-12 00:15:00|13333|13330.2|13338.8|13336|13338.9|13336.1|13333|13330.2|189
1731370800000|2024-11-12 00:20:00|13338.9|13336.1|13340.1|13337.3|13340.7|13337.9|13338.6|13335.8|104
1731371100000|2024-11-12 00:25:00|13340|13337.2|13338.4|13335.6|13340.7|13337.9|13338.2|13335.4|79
1731371400000|2024-11-12 00:30:00|13338.3|13335.5|13339.8|13337|13340.9|13338.6|13338|13335.2|103
1731371700000|2024-11-12 00:35:00|13339.9|13337.1|13335.6|13332.8|13340.5|13338.2|13334.3|13332.2|140
1731372000000|2024-11-12 00:40:00|13335.7|13332.9|13336.2|13333.4|13337.9|13335.1|13334.9|13332.1|144
1731372300000|2024-11-12 00:45:00|13336.1|13333.3|13338|13335.2|13339.2|13336.4|13336.1|13333.3|106
1731372600000|2024-11-12 00:50:00|13337.9|13335.1|13338.2|13335.4|13340.4|13337.6|13337.1|13334.3|212
1731372900000|2024-11-12 00:55:00|13338.1|13335.3|13337.9|13335.1|13339.3|13336.5|13337.7|13334.9|210
1731373200000|2024-11-12 01:00:00|13337.7|13334.9|13340.6|13337.8|13340.9|13338.8|13336.8|13334|305
1731373500000|2024-11-12 01:05:00|13340.5|13337.7|13337.6|13336|13341.2|13338.4|13337.6|13335.7|280
1731373800000|2024-11-12 01:10:00|13337.7|13336.1|13336.5|13334.9|13338.4|13336.8|13336.3|13334.7|201
1731374100000|2024-11-12 01:15:00|13336.4|13334.8|13338.9|13337.3|13340.1|13338|13336.3|13334.7|226
1731374400000|2024-11-12 01:20:00|13338.8|13337.2|13338.7|13337.1|13340.4|13338.8|13338.3|13336.1|220
1731374700000|2024-11-12 01:25:00|13338.8|13337.2|13345.3|13343.7|13346.1|13343.8|13338.3|13336.7|296
1731375000000|2024-11-12 01:30:00|13345.2|13343.6|13345.8|13343|13348.2|13345.9|13344.5|13341.7|409
1731375300000|2024-11-12 01:35:00|13345.9|13343.1|13345.4|13343.8|13349.3|13347.2|13345.1|13343|369
1731375600000|2024-11-12 01:40:00|13345.3|13343.7|13339.5|13337.9|13345.4|13343.8|13339.4|13337.8|363
1731375900000|2024-11-12 01:45:00|13338.8|13337.2|13340.5|13337.7|13340.6|13337.8|13332|13329.2|529
1731376200000|2024-11-12 01:50:00|13340.4|13337.6|13346.9|13344.1|13347.5|13344.7|13339.9|13337.1|284
1731376500000|2024-11-12 01:55:00|13346.8|13344|13349.6|13348|13351.1|13349|13346.8|13344|303
1731376800000|2024-11-12 02:00:00|13350.2|13347.4|13353.9|13351.1|13356.6|13353.8|13347.5|13344.7|317
1731377100000|2024-11-12 02:05:00|13353.8|13351|13356.4|13353.6|13356.4|13353.6|13352.8|13350|331
1731377400000|2024-11-12 02:10:00|13356.8|13354|13357.4|13354.6|13361.5|13358.7|13356|13353.2|378
1731377700000|2024-11-12 02:15:00|13357.3|13354.5|13357.4|13354.6|13359.8|13357|13355.4|13352.6|324
1731378000000|2024-11-12 02:20:00|13357.3|13354.5|13353.9|13351.1|13357.4|13354.6|13350|13347.8|409
1731378300000|2024-11-12 02:25:00|13354|13351.2|13352.9|13351.3|13355|13352.8|13351.4|13349.8|264
1731378600000|2024-11-12 02:30:00|13353|13351.4|13351.7|13348.9|13353.4|13351.8|13349.1|13347|260
1731378900000|2024-11-12 02:35:00|13350.3|13348.7|13353.3|13350.5|13353.5|13350.7|13347.2|13344.4|290
1731379200000|2024-11-12 02:40:00|13353.5|13350.7|13355|13352.2|13355.3|13353|13351.8|13349|290
1731379500000|2024-11-12 02:45:00|13355.1|13352.3|13358.4|13356.8|13359.4|13357.3|13354.9|13352.3|328
1731379800000|2024-11-12 02:50:00|13358.3|13356.7|13353.9|13352.3|13358.8|13357.2|13353.5|13351.9|286
1731380100000|2024-11-12 02:55:00|13354|13352.4|13354.5|13352.9|13355.1|13353.1|13353.5|13351.9|162
1731380400000|2024-11-12 03:00:00|13354.6|13353|13350|13347.2|13354.7|13353.1|13349.8|13347|246
1731380700000|2024-11-12 03:05:00|13349.9|13347.1|13348.2|13346.6|13350.2|13347.4|13345.7|13343.9|239
1731381000000|2024-11-12 03:10:00|13348.3|13346.7|13347.6|13346|13349.3|13347.1|13347.3|13345.1|176
1731381300000|2024-11-12 03:15:00|13347.5|13345.9|13348.8|13347.2|13350.9|13349.3|13347.3|13345.7|196
1731381600000|2024-11-12 03:20:00|13348.7|13347.1|13345.2|13343.6|13349.5|13347.9|13343.4|13341.8|234
1731381900000|2024-11-12 03:25:00|13345.1|13343.5|13345.9|13343.1|13346.3|13344.1|13344.3|13342.2|221
1731382200000|2024-11-12 03:30:00|13345.8|13343|13347.8|13345|13348.1|13345.3|13343.1|13341|230
1731382500000|2024-11-12 03:35:00|13347.9|13345.1|13350|13348.4|13350|13348.4|13347.5|13345.1|174
1731382800000|2024-11-12 03:40:00|13350.5|13348.9|13352.9|13350.1|13353.7|13351.6|13350.5|13348.9|203
1731383100000|2024-11-12 03:45:00|13353|13350.2|13355.1|13353.5|13356.8|13354|13350.8|13348|212
1731383400000|2024-11-12 03:50:00|13355.2|13353.6|13354.5|13351.7|13356.5|13353.8|13352.9|13350.1|237
1731383700000|2024-11-12 03:55:00|13354.4|13351.6|13354.7|13353.1|13355.7|13354.1|13353.6|13351.5|176
1731384000000|2024-11-12 04:00:00|13354.8|13353.2|13352.3|13350.7|13355.4|13353.8|13351.4|13349.8|157
1731384300000|2024-11-12 04:05:00|13352.2|13350.6|13352.8|13351.2|13355.1|13353.4|13351.5|13349.9|177
1731384600000|2024-11-12 04:10:00|13352.9|13351.3|13354.2|13351.4|13354.8|13352.5|13351.5|13349.9|198
1731384900000|2024-11-12 04:15:00|13354.3|13351.5|13354.8|13352|13357.5|13355.1|13354.3|13351.5|258
1731385200000|2024-11-12 04:20:00|13354.9|13352.1|13352.5|13349.7|13355.3|13352.5|13352.4|13349.6|178
1731385500000|2024-11-12 04:25:00|13352.6|13349.8|13352.4|13349.6|13353.9|13351.1|13351.9|13349.1|172
1731385800000|2024-11-12 04:30:00|13351.8|13349|13353.3|13350.5|13354|13351.2|13350.2|13348.1|161
1731386100000|2024-11-12 04:35:00|13353.4|13350.6|13352.4|13350.8|13354|13351.9|13352.2|13350.1|124
1731386400000|2024-11-12 04:40:00|13352.3|13350.7|13354.8|13352|13354.9|13353.3|13351.5|13349.8|168
1731386700000|2024-11-12 04:45:00|13354.9|13352.1|13356.7|13353.9|13358|13355.2|13353.9|13351.1|234
1731387000000|2024-11-12 04:50:00|13356.8|13354|13355.9|13353.1|13357.9|13355.1|13354.9|13352.1|178
1731387300000|2024-11-12 04:55:00|13355.8|13353|13352.4|13350.8|13355.8|13353|13352.1|13350.5|170
1731387600000|2024-11-12 05:00:00|13352.3|13350.7|13353.6|13352|13353.7|13352.1|13350.2|13348.6|302
1731387900000|2024-11-12 05:05:00|13353.7|13352.1|13353.4|13351.8|13354.2|13352.6|13351.3|13349.7|199
1731388200000|2024-11-12 05:10:00|13353.7|13352.1|13352.1|13350.5|13354.5|13352.9|13352.1|13350.5|179
1731388500000|2024-11-12 05:15:00|13352.2|13350.6|13353.3|13351.7|13353.6|13352|13350.5|13348.9|200
1731388800000|2024-11-12 05:20:00|13353.2|13351.6|13353.1|13351.5|13354.5|13352.9|13352.1|13350.5|179
1731389100000|2024-11-12 05:25:00|13353.2|13351.6|13354.2|13352.6|13355.5|13353.9|13352.8|13351.2|158
1731389400000|2024-11-12 05:30:00|13354.3|13352.7|13353.9|13352.3|13354.8|13353.2|13351.3|13349.7|367
1731389700000|2024-11-12 05:35:00|13354.1|13352.5|13354.5|13352.9|13355.4|13353.8|13353.9|13352.2|286
1731390000000|2024-11-12 05:40:00|13354.6|13353|13355.1|13352.3|13356.1|13353.3|13352.3|13350.7|273
1731390300000|2024-11-12 05:45:00|13355|13352.2|13355.4|13353.8|13356.2|13353.8|13351.3|13348.8|262
1731390600000|2024-11-12 05:50:00|13355.5|13353.9|13358.7|13357.1|13359.4|13357.8|13355.2|13353.6|222
1731390900000|2024-11-12 05:55:00|13358.8|13357.2|13366.4|13363.6|13366.4|13364.7|13358.7|13357.1|339
1731391200000|2024-11-12 06:00:00|13366.6|13363.8|13367.5|13364.7|13368.3|13366|13366.1|13363.3|274
1731391500000|2024-11-12 06:05:00|13367.4|13364.6|13365.2|13362.4|13367.9|13365.1|13363.9|13361.1|258
1731391800000|2024-11-12 06:10:00|13365.3|13362.5|13365.4|13363.8|13365.5|13363.9|13363.1|13361.2|244
1731392100000|2024-11-12 06:15:00|13365.5|13363.9|13371.9|13370.3|13373|13371.3|13363.5|13361.9|333
1731392400000|2024-11-12 06:20:00|13372|13370.4|13365.1|13363.5|13372|13370.4|13364.6|13363|250
1731392700000|2024-11-12 06:25:00|13365.8|13364.2|13365.6|13364|13368.1|13366.5|13365.3|13363.2|218
1731393000000|2024-11-12 06:30:00|13365|13363.4|13365.7|13362.9|13367.3|13365.7|13364.3|13362.6|267
1731393300000|2024-11-12 06:35:00|13365.8|13363|13370.4|13368.8|13371.1|13369.4|13365.6|13362.8|255
1731393600000|2024-11-12 06:40:00|13370.3|13368.7|13373.8|13371|13374|13371.9|13369.8|13368.2|241
1731393900000|2024-11-12 06:45:00|13373.9|13371.1|13372.5|13370.9|13374.9|13373|13370.4|13368.3|256
1731394200000|2024-11-12 06:50:00|13372.4|13370.8|13368.1|13366.5|13372.4|13370.8|13368.1|13366.5|174
1731394500000|2024-11-12 06:55:00|13367.4|13365.8|13365.7|13364.1|13368.5|13366.9|13365.2|13363.6|190
1731394800000|2024-11-12 07:00:00|13365.6|13364|13369.1|13366.3|13371.1|13368.7|13364.8|13362.9|304
1731395100000|2024-11-12 07:05:00|13369|13366.2|13366.9|13364.1|13369|13367.1|13366|13363.9|281
1731395400000|2024-11-12 07:10:00|13367|13364.2|13375.2|13372.4|13376.8|13374.4|13365.7|13363.5|371
1731395700000|2024-11-12 07:15:00|13375.3|13372.5|13371|13369.4|13375.9|13373.2|13369.6|13367.2|311
1731396000000|2024-11-12 07:20:00|13370.8|13369.2|13374.9|13372.1|13375.7|13372.9|13370|13367.6|262
1731396300000|2024-11-12 07:25:00|13375.1|13372.3|13374.7|13373.1|13380.6|13377.8|13374.3|13372.3|338
1731396600000|2024-11-12 07:30:00|13374.5|13372.9|13380.5|13377.7|13380.8|13378|13374.1|13371.8|340
1731396900000|2024-11-12 07:35:00|13380.6|13377.8|13379.7|13376.9|13384.2|13381.4|13379.6|13376.8|315
1731397200000|2024-11-12 07:40:00|13379.8|13377|13374.6|13371.8|13381.2|13378.4|13374.5|13371.7|334
1731397500000|2024-11-12 07:45:00|13374.5|13371.7|13373|13370.2|13374.5|13371.8|13370|13367.2|345
1731397800000|2024-11-12 07:50:00|13373.1|13370.3|13373.6|13370.8|13377.2|13374.4|13372.2|13369.4|297
1731398100000|2024-11-12 07:55:00|13373.4|13370.6|13373.4|13370.6|13374.8|13372.6|13371.5|13368.7|316
1731398400000|2024-11-12 08:00:00|13373.5|13370.7|13374.2|13371.4|13376.8|13374.5|13371.1|13369.5|401
1731398700000|2024-11-12 08:05:00|13374.1|13371.3|13375.4|13373.8|13376.5|13374.9|13373.5|13371.2|304
1731399000000|2024-11-12 08:10:00|13375.3|13373.7|13373.9|13371.1|13375.6|13374|13368.8|13366.7|400
1731399300000|2024-11-12 08:15:00|13373.8|13371|13378.5|13375.7|13379.1|13376.9|13371.7|13369.2|304
1731399600000|2024-11-12 08:20:00|13378.6|13375.8|13381.5|13378.7|13383|13380.8|13377.8|13375.6|366
1731399900000|2024-11-12 08:25:00|13381|13379.4|13385.3|13383.7|13385.4|13383.8|13380.3|13377.8|306
1731400200000|2024-11-12 08:30:00|13385.5|13383.9|13389.6|13386.8|13391.2|13388.4|13385.5|13383.4|332
1731400500000|2024-11-12 08:35:00|13389.5|13386.7|13384.4|13381.6|13390.7|13387.9|13383.8|13381|298
1731400800000|2024-11-12 08:40:00|13384.5|13381.7|13384|13381.2|13386.9|13384.1|13383.4|13380.6|289
1731401100000|2024-11-12 08:45:00|13383.9|13381.1|13381.1|13378.3|13385.1|13382.3|13380.7|13377.9|264
1731401400000|2024-11-12 08:50:00|13381|13378.2|13378.6|13375.8|13381.1|13378.3|13378|13375.2|233
1731401700000|2024-11-12 08:55:00|13378.5|13375.7|13377.2|13374.4|13378.6|13376.4|13375.9|13373.3|271
1731402000000|2024-11-12 09:00:00|13377.3|13374.5|13376.9|13374.1|13380.2|13377.9|13376.1|13374.1|382
1731402300000|2024-11-12 09:05:00|13376.8|13374|13381.2|13378.4|13382.2|13379.7|13375.7|13373.4|336
1731402600000|2024-11-12 09:10:00|13381.4|13378.6|13380.5|13377.7|13381.5|13379|13378.4|13376.3|258
1731402900000|2024-11-12 09:15:00|13380.6|13377.8|13376.6|13375|13380.6|13377.8|13376.4|13374.8|258
1731403200000|2024-11-12 09:20:00|13376.2|13374.6|13383.7|13380.9|13383.8|13381|13375.4|13373.8|269
1731403500000|2024-11-12 09:25:00|13384|13381.2|13389.4|13387.8|13389.9|13388.3|13384|13381.2|279
1731403800000|2024-11-12 09:30:00|13389.5|13387.9|13389.9|13387.1|13392.8|13390.9|13388.7|13385.9|293
1731404100000|2024-11-12 09:35:00|13389.8|13387|13386|13384.4|13392.1|13389.5|13385.1|13383|339
1731404400000|2024-11-12 09:40:00|13386.1|13384.5|13389.4|13387.8|13389.5|13387.9|13385.7|13384.1|265
1731404700000|2024-11-12 09:45:00|13389.3|13387.7|13384.7|13381.9|13389.4|13387.8|13384.1|13381.3|321
1731405000000|2024-11-12 09:50:00|13384.5|13381.7|13381.6|13378.8|13384.6|13381.8|13381.6|13378.8|266
1731405300000|2024-11-12 09:55:00|13381.7|13378.9|13384.3|13381.5|13384.9|13382.1|13380|13377.2|240
1731405600000|2024-11-12 10:00:00|13384.4|13381.6|13386.5|13383.7|13388.4|13385.6|13384|13381.2|287
1731405900000|2024-11-12 10:05:00|13386.6|13383.8|13387.9|13385.1|13389.1|13386.3|13383.3|13380.5|332
1731406200000|2024-11-12 10:10:00|13388|13385.2|13391.5|13388.7|13391.5|13388.7|13386.3|13383.5|270
1731406500000|2024-11-12 10:15:00|13391.6|13388.8|13394.4|13391.6|13394.4|13391.6|13390.1|13387.3|302
1731406800000|2024-11-12 10:20:00|13394.3|13391.5|13393.9|13392.3|13395.1|13392.6|13392.8|13390|244
1731407100000|2024-11-12 10:25:00|13393.8|13392.2|13395.3|13392.5|13396.1|13393.9|13393.3|13390.7|266
1731407400000|2024-11-12 10:30:00|13395.4|13392.6|13397.7|13394.9|13398|13395.2|13394.3|13392.1|219
1731407700000|2024-11-12 10:35:00|13397.8|13395|13395.5|13392.7|13397.9|13395.1|13394.1|13391.8|226
1731408000000|2024-11-12 10:40:00|13395.6|13392.8|13395.3|13393.7|13397.7|13395.4|13394.9|13392.7|239
1731408300000|2024-11-12 10:45:00|13395.2|13393.6|13391.4|13389.8|13395.4|13393.8|13389.7|13388.1|253
1731408600000|2024-11-12 10:50:00|13391.5|13389.9|13389.2|13387.6|13391.6|13390|13388.1|13386.5|217
1731408900000|2024-11-12 10:55:00|13389.3|13387.7|13389.7|13388.1|13392|13389.9|13388.9|13387|218
1731409200000|2024-11-12 11:00:00|13389.3|13387.7|13387.1|13385.5|13390|13387.9|13387.1|13385.5|231
1731409500000|2024-11-12 11:05:00|13387.2|13385.6|13387.6|13384.8|13389|13386.2|13385.8|13383|281
1731409800000|2024-11-12 11:10:00|13387.5|13384.7|13384.6|13381.8|13387.8|13385.1|13382.2|13379.7|285
1731410100000|2024-11-12 11:15:00|13384.7|13381.9|13380.2|13378.6|13385.1|13382.3|13379.8|13377.9|247
1731410400000|2024-11-12 11:20:00|13380.4|13378.8|13379.6|13378|13381.4|13379.3|13378.2|13376.6|276
1731410700000|2024-11-12 11:25:00|13379.7|13378.1|13379.3|13377.7|13382.3|13380.1|13379.2|13377.6|239
1731411000000|2024-11-12 11:30:00|13379.2|13377.6|13381.1|13378.3|13381.2|13378.4|13378|13375.9|237
1731411300000|2024-11-12 11:35:00|13381.2|13378.4|13382.9|13380.1|13383.1|13380.3|13381.2|13378.4|225
1731411600000|2024-11-12 11:40:00|13383|13380.2|13384.1|13381.3|13385.5|13382.7|13381.3|13378.5|249
1731411900000|2024-11-12 11:45:00|13384.2|13381.4|13384.2|13381.4|13385.7|13382.9|13383.8|13381|242
1731412200000|2024-11-12 11:50:00|13384.3|13381.5|13384.7|13381.9|13385.8|13383|13382.8|13380|250
1731412500000|2024-11-12 11:55:00|13384.6|13381.8|13383.1|13380.3|13385.3|13382.9|13381.2|13378.7|286
1731412800000|2024-11-12 12:00:00|13383.2|13380.4|13383.2|13380.4|13384.8|13382|13380.3|13378.7|287
1731413100000|2024-11-12 12:05:00|13383.1|13380.3|13389.3|13386.5|13389.4|13386.6|13382.8|13380|279
1731413400000|2024-11-12 12:10:00|13389.5|13386.7|13384.4|13382.8|13389.6|13386.8|13384.3|13382|283
1731413700000|2024-11-12 12:15:00|13385.3|13382.5|13387.9|13385.1|13388.3|13385.5|13383.5|13381.1|267
1731414000000|2024-11-12 12:20:00|13388|13385.2|13388|13385.2|13390.5|13387.7|13387.7|13384.9|296
1731414300000|2024-11-12 12:25:00|13388.1|13385.3|13387.9|13385.1|13389.1|13386.3|13386|13383.2|222
1731414600000|2024-11-12 12:30:00|13387.8|13385|13386.6|13383.8|13389.9|13387.1|13385.6|13382.8|280
1731414900000|2024-11-12 12:35:00|13386.8|13384|13382.7|13379.9|13387.4|13384.6|13380.6|13378.9|261
1731415200000|2024-11-12 12:40:00|13382.6|13379.8|13380.2|13377.4|13383.5|13380.7|13379.3|13376.6|298
1731415500000|2024-11-12 12:45:00|13380.4|13377.6|13377.7|13374.9|13382.4|13379.6|13376.8|13374.2|290
1731415800000|2024-11-12 12:50:00|13377.4|13374.6|13376|13373.2|13378|13375.2|13374.6|13371.8|297
1731416100000|2024-11-12 12:55:00|13375.8|13373|13377.1|13375.5|13377.8|13376.2|13374|13371.2|284
1731416400000|2024-11-12 13:00:00|13377.2|13375.6|13378|13376.4|13380.6|13379|13376.7|13375.1|401
1731416700000|2024-11-12 13:05:00|13377.8|13376.2|13379.9|13377.1|13380|13377.7|13376.5|13373.7|278
1731417000000|2024-11-12 13:10:00|13380|13377.2|13379.4|13376.6|13382.1|13379.3|13379.1|13376.3|286
1731417300000|2024-11-12 13:15:00|13379.3|13376.5|13370.9|13368.1|13379.4|13376.6|13369.4|13367|374
1731417600000|2024-11-12 13:20:00|13370.8|13368|13374.2|13372.6|13377.6|13374.8|13370.4|13368|416
1731417900000|2024-11-12 13:25:00|13374.5|13372.9|13377.4|13374.6|13377.9|13375.1|13373.1|13370.9|297
1731418200000|2024-11-12 13:30:00|13377.5|13374.7|13374|13371.2|13379|13376.2|13373.5|13370.7|351
1731418500000|2024-11-12 13:35:00|13374.2|13371.4|13378.9|13376.1|13379.2|13376.4|13373|13370.2|350
1731418800000|2024-11-12 13:40:00|13378.8|13376|13383.9|13382.3|13384.1|13382.5|13378.3|13375.5|321
1731419100000|2024-11-12 13:45:00|13383.8|13382.2|13378.2|13376.6|13384.9|13382.8|13377.6|13374.9|347
1731419400000|2024-11-12 13:50:00|13378.3|13376.7|13381.5|13378.7|13382.2|13379.4|13377.1|13374.7|317
1731419700000|2024-11-12 13:55:00|13381.4|13378.6|13381.8|13379|13382.9|13380.3|13379.6|13376.8|308
1731420000000|2024-11-12 14:00:00|13381.7|13378.9|13386.9|13384.1|13387.5|13384.7|13381.7|13378.9|362
1731420300000|2024-11-12 14:05:00|13386.8|13384|13387.3|13384.5|13388.1|13385.3|13385.8|13383|235
1731420600000|2024-11-12 14:10:00|13387.2|13384.4|13383.8|13381|13388.5|13385.7|13383.5|13380.7|289
1731420900000|2024-11-12 14:15:00|13383.9|13381.1|13382.7|13379.9|13385.1|13382.3|13380.2|13377.9|287
1731421200000|2024-11-12 14:20:00|13382.8|13380|13384.5|13381.7|13384.6|13382.2|13381.4|13378.6|274
1731421500000|2024-11-12 14:25:00|13384.4|13381.6|13385.3|13382.5|13385.8|13383.6|13384|13381.2|225
1731421800000|2024-11-12 14:30:00|13385.4|13382.6|13384.5|13381.7|13385.8|13383|13383.2|13380.4|331
1731422100000|2024-11-12 14:35:00|13384.6|13381.8|13381.3|13378.5|13384.9|13382.1|13379.4|13376.6|333
1731422400000|2024-11-12 14:40:00|13381.4|13378.6|13377.9|13375.1|13381.4|13378.8|13377.7|13374.9|349
1731422700000|2024-11-12 14:45:00|13378|13375.2|13380.1|13378.5|13380.4|13378.5|13376.2|13374.6|317
1731423000000|2024-11-12 14:50:00|13380|13378.4|13379.9|13377.1|13382.8|13381.2|13379|13376.2|316
1731423300000|2024-11-12 14:55:00|13379.8|13377|13381.6|13378.8|13381.8|13379|13378.4|13376|292
1731423600000|2024-11-12 15:00:00|13381.7|13378.9|13384.4|13381.6|13385.2|13382.4|13380.7|13377.9|375
1731423900000|2024-11-12 15:05:00|13384.3|13381.5|13384.8|13383.2|13387.3|13385.1|13382.5|13380.2|356
1731424200000|2024-11-12 15:10:00|13384.9|13383.3|13383.9|13381.1|13387.3|13384.5|13383.8|13381|366
1731424500000|2024-11-12 15:15:00|13383.8|13381|13385.3|13382.5|13385.5|13382.7|13380.9|13378.1|294
1731424800000|2024-11-12 15:20:00|13385.2|13382.4|13386.8|13384|13386.9|13384.3|13382.9|13380.1|252
1731425100000|2024-11-12 15:25:00|13387|13384.2|13385.3|13383.7|13388.1|13386.5|13385|13383.4|256
1731425400000|2024-11-12 15:30:00|13385.2|13383.6|13386.2|13383.4|13386.5|13383.7|13382.4|13380|275
1731425700000|2024-11-12 15:35:00|13386.1|13383.3|13386.2|13383.4|13386.7|13384.7|13384.6|13381.8|243
1731426000000|2024-11-12 15:40:00|13386.1|13383.3|13385.2|13383.6|13386.7|13384.6|13384.2|13381.9|262
1731426300000|2024-11-12 15:45:00|13385.3|13383.7|13387|13385.4|13387.5|13385.9|13385.3|13383.7|285
1731426600000|2024-11-12 15:50:00|13387.3|13385.7|13385.9|13383.1|13389.9|13387.9|13385.3|13382.8|353
1731426900000|2024-11-12 15:55:00|13384.8|13383.2|13385.3|13383.7|13385.8|13384.2|13381.1|13379.5|493
1731427200000|2024-11-12 16:00:00|13385.2|13383.6|13382.3|13379.5|13387.4|13385.8|13380.8|13379.2|424
1731427500000|2024-11-12 16:05:00|13382.4|13379.6|13385.4|13382.6|13386.5|13384.2|13382.3|13379.6|326
1731427800000|2024-11-12 16:10:00|13385.3|13382.5|13384.9|13383.3|13385.8|13384.2|13383.2|13381.6|296
1731428100000|2024-11-12 16:15:00|13385|13383.4|13383.8|13381|13386.8|13385.2|13383.3|13380.9|288
1731428400000|2024-11-12 16:20:00|13383.9|13381.1|13386.9|13384.1|13388|13385.2|13383.7|13380.9|250
1731428700000|2024-11-12 16:25:00|13387|13384.2|13386.6|13385|13388.1|13385.4|13384.7|13383.1|292
1731429000000|2024-11-12 16:30:00|13386.7|13385.1|13387.2|13384.4|13388.9|13386.1|13386|13383.7|240
1731429300000|2024-11-12 16:35:00|13387.3|13384.5|13392.1|13389.3|13392.5|13389.7|13387.2|13384.4|268
1731429600000|2024-11-12 16:40:00|13392|13389.2|13393.9|13391.1|13394.4|13391.6|13391.5|13388.7|299
1731429900000|2024-11-12 16:45:00|13394|13391.2|13395.9|13393.1|13396.5|13393.7|13393.8|13391|224
1731430200000|2024-11-12 16:50:00|13396|13393.2|13395.3|13392.5|13396|13393.2|13393.2|13390.4|214
1731430500000|2024-11-12 16:55:00|13395.2|13392.4|13398.1|13395.3|13398.2|13395.4|13394.9|13392.1|225
1731430800000|2024-11-12 17:00:00|13397.9|13395.1|13400.2|13397.4|13401|13398.2|13397.2|13394.4|240
1731431100000|2024-11-12 17:05:00|13400.1|13397.3|13398.9|13396.1|13400.1|13397.3|13395.7|13392.9|275
1731431400000|2024-11-12 17:10:00|13399.2|13396.4|13400.9|13398.1|13403.1|13400.3|13398.8|13396|292
1731431700000|2024-11-12 17:15:00|13401|13398.2|13401.3|13398.5|13402.4|13399.6|13399.7|13396.9|246
1731432000000|2024-11-12 17:20:00|13401.2|13398.4|13400.9|13398.1|13402.6|13399.8|13400.2|13397.4|190
1731432300000|2024-11-12 17:25:00|13400.8|13398|13402.1|13399.3|13402.7|13399.9|13399.6|13396.8|211
1731432600000|2024-11-12 17:30:00|13402|13399.2|13400.8|13398|13403.3|13400.5|13398.7|13395.9|235
1731432900000|2024-11-12 17:35:00|13400.9|13398.1|13398.9|13396.1|13402.2|13399.4|13398.1|13395.3|233
1731433200000|2024-11-12 17:40:00|13399.1|13396.3|13402.5|13399.7|13402.9|13400.3|13399.1|13396.3|229
1731433500000|2024-11-12 17:45:00|13402.4|13399.6|13401.5|13398.7|13403.3|13400.5|13400.1|13397.3|262
1731433800000|2024-11-12 17:50:00|13401.4|13398.6|13397.2|13394.4|13401.4|13398.6|13396.8|13394|218
1731434100000|2024-11-12 17:55:00|13397.1|13394.3|13397.9|13395.1|13398.7|13395.9|13395.2|13393|262
1731434400000|2024-11-12 18:00:00|13397.7|13394.9|13393.8|13391|13398.3|13395.5|13392.6|13389.8|281
1731434700000|2024-11-12 18:05:00|13393.9|13391.1|13393.6|13390.8|13394.5|13391.7|13392|13389.2|205
1731435000000|2024-11-12 18:10:00|13393.4|13390.6|13393|13391.4|13395.7|13393.8|13393|13390.2|195
1731435300000|2024-11-12 18:15:00|13392.9|13391.3|13394|13392.4|13394.4|13392.8|13391.9|13389.1|185
1731435600000|2024-11-12 18:20:00|13393.9|13392.3|13394.7|13391.9|13396.5|13393.7|13393.6|13390.8|196
1731435900000|2024-11-12 18:25:00|13394.6|13391.8|13392.6|13391|13394.6|13392.8|13391.3|13389.7|214
1731436200000|2024-11-12 18:30:00|13392.5|13390.9|13390.8|13388|13393.1|13391.3|13390.7|13387.9|184
1731436500000|2024-11-12 18:35:00|13390.7|13387.9|13390|13387.2|13391.3|13388.7|13388.6|13385.8|201
1731436800000|2024-11-12 18:40:00|13390.1|13387.3|13391|13388.2|13392.2|13389.9|13389.2|13386.4|170
1731437100000|2024-11-12 18:45:00|13391.1|13388.3|13393.9|13391.1|13395.5|13392.7|13390.6|13387.8|205
1731437400000|2024-11-12 18:50:00|13393.8|13391|13390.5|13387.7|13394.4|13392.1|13390.3|13387.5|186
1731437700000|2024-11-12 18:55:00|13390.6|13387.8|13388.8|13386|13390.7|13387.9|13387.8|13385|220
1731438000000|2024-11-12 19:00:00|13388.9|13386.1|13387.4|13384.6|13389.5|13386.7|13387|13384.2|135
1731438300000|2024-11-12 19:05:00|13387.5|13384.7|13387.9|13385.1|13389.5|13386.7|13386.7|13383.9|147
1731438600000|2024-11-12 19:10:00|13388|13385.2|13387|13384.2|13388.3|13385.5|13386.7|13383.9|149
1731438900000|2024-11-12 19:15:00|13386.9|13384.1|13387.3|13385.7|13388.3|13385.9|13386.1|13383.9|134
1731439200000|2024-11-12 19:20:00|13387.2|13385.6|13386|13384.4|13388|13386.3|13385.5|13382.9|138
1731439500000|2024-11-12 19:25:00|13386.1|13384.5|13388.5|13385.7|13389.1|13386.3|13386|13383.6|136
1731439800000|2024-11-12 19:30:00|13388.7|13385.9|13387.9|13385.1|13388.8|13386|13387.4|13384.6|121
1731440100000|2024-11-12 19:35:00|13388|13385.2|13388.9|13387.3|13389.3|13387.7|13386.9|13384.1|136
1731440400000|2024-11-12 19:40:00|13388.8|13387.2|13386.4|13384.8|13388.8|13387.2|13386.2|13384.6|142
1731440700000|2024-11-12 19:45:00|13386.3|13384.7|13386.8|13384|13386.9|13384.8|13385.6|13383|99
1731441000000|2024-11-12 19:50:00|13386.9|13384.1|13389.1|13386.3|13389.2|13386.8|13386.9|13384.1|130
1731441300000|2024-11-12 19:55:00|13389|13386.2|13392.6|13389.8|13392.6|13389.8|13389|13386.2|143
1731441600000|2024-11-12 20:00:00|13392.9|13390.1|13393.7|13390.9|13394.2|13391.4|13392.1|13389.3|181
1731441900000|2024-11-12 20:05:00|13393.8|13391|13393.6|13390.8|13394.2|13391.4|13392|13389.2|131
1731442200000|2024-11-12 20:10:00|13393.5|13390.7|13391.5|13388.7|13394.8|13392|13391.5|13388.7|157
1731442500000|2024-11-12 20:15:00|13391.4|13388.6|13392|13389.2|13392|13389.2|13389.8|13387|146
1731442800000|2024-11-12 20:20:00|13391.9|13389.1|13390.8|13388|13392.3|13389.5|13390.6|13387.8|116
1731443100000|2024-11-12 20:25:00|13391.1|13388.3|13393|13390.2|13393.5|13390.7|13391.1|13388.3|109
1731443400000|2024-11-12 20:30:00|13393.1|13390.3|13393|13390.2|13395.2|13392.4|13392.7|13389.9|145
1731443700000|2024-11-12 20:35:00|13393.1|13390.3|13389.1|13386.3|13393.4|13390.6|13389|13386.2|143
1731444000000|2024-11-12 20:40:00|13389|13386.2|13389|13386.2|13390.3|13387.5|13388.2|13385.4|121
1731444300000|2024-11-12 20:45:00|13389.1|13386.3|13387.9|13385.1|13389.2|13386.4|13386.6|13383.8|134
1731444600000|2024-11-12 20:50:00|13388|13385.2|13388.6|13385.8|13389.3|13386.5|13387.3|13384.5|138
1731444900000|2024-11-12 20:55:00|13388.8|13386|13386.4|13383.6|13389.6|13386.8|13385.7|13382.9|174
1731445200000|2024-11-12 21:00:00|13386.5|13383.7|13384|13381.2|13386.5|13383.7|13383.8|13381|121
1731445500000|2024-11-12 21:05:00|13384.1|13381.3|13385.3|13382.5|13385.3|13382.5|13383.9|13381.1|61
1731445800000|2024-11-12 21:10:00|13385.2|13382.4|13386.2|13383.4|13386.8|13384|13385|13382.2|47
1731446100000|2024-11-12 21:15:00|13386.4|13383.6|13386.4|13383.6|13386.8|13384|13386|13383.2|85
1731446400000|2024-11-12 21:20:00|13386.5|13383.7|13386.9|13384.1|13387|13384.2|13386.1|13383.3|94
1731446700000|2024-11-12 21:25:00|13387|13384.2|13387.1|13384.3|13387.3|13384.5|13386.2|13383.4|138
1731447000000|2024-11-12 21:30:00|13387.2|13384.4|13387.1|13384.3|13387.6|13384.8|13386.8|13384|81
1731447300000|2024-11-12 21:35:00|13387.3|13384.5|13386.9|13384.1|13387.5|13384.7|13386.8|13384|37
1731447600000|2024-11-12 21:40:00|13387|13384.2|13387.3|13384.5|13388.3|13384.6|13387|13383.5|41
1731447900000|2024-11-12 21:45:00|13387.7|13384|13388.3|13382.8|13388.5|13384.1|13386.9|13382.7|52
1731448200000|2024-11-12 21:50:00|13387.7|13382.6|13385.6|13381.2|13388.4|13383.4|13385.4|13380.4|72
1731448500000|2024-11-12 21:55:00|13386.1|13380.7|13386.3|13378.3|13388.1|13380.8|13386|13378.2|275
1731448800000|2024-11-12 22:00:00|13386.9|13374.4|13391.7|13375.7|13391.7|13375.7|13386.7|13374.4|11
1731449100000|2024-11-12 22:05:00|13391.3|13375.3|13390.8|13374.8|13391.7|13375.7|13390.1|13374.1|30
1731449400000|2024-11-12 22:10:00|13390.9|13374.9|13390.8|13374.8|13390.9|13374.9|13390.6|13374.6|25
1731449700000|2024-11-12 22:15:00|13390.9|13374.9|13388.2|13372.2|13390.9|13374.9|13386.9|13370.9|73
1731450000000|2024-11-12 22:20:00|13387.4|13371.4|13387.9|13371.9|13388.7|13372.7|13387.3|13371.3|69
1731450300000|2024-11-12 22:25:00|13387.8|13371.8|13387.7|13371.7|13388.7|13372.7|13387.7|13371.7|37
1731450600000|2024-11-12 22:30:00|13387.8|13371.8|13387.8|13371.8|13388.4|13372.4|13387.5|13371.5|65
1731450900000|2024-11-12 22:35:00|13387.7|13371.7|13388.5|13372.5|13388.8|13372.8|13387.6|13371.6|68
1731451200000|2024-11-12 22:40:00|13388.6|13372.6|13389.8|13373.8|13389.9|13373.9|13388.5|13372.5|42
1731451500000|2024-11-12 22:45:00|13389.9|13373.9|13387.3|13371.3|13390.7|13374.7|13386.7|13370.7|215
1731451800000|2024-11-12 22:50:00|13387.5|13371.5|13389.4|13373.4|13391.9|13375.9|13386|13370|220
1731452100000|2024-11-12 22:55:00|13389.9|13373.9|13390.2|13374.2|13393.8|13377.8|13389.6|13373.6|268
1731452400000|2024-11-12 23:00:00|13390.3|13374.3|13386.9|13376.7|13392|13377.4|13386.3|13371.5|472
1731452700000|2024-11-12 23:05:00|13386.8|13376.8|13387.2|13376.8|13388.4|13378.2|13386.4|13376|378
1731453000000|2024-11-12 23:10:00|13387.3|13376.9|13387.7|13382.2|13388|13382.2|13386.1|13376.8|195
1731453300000|2024-11-12 23:15:00|13388|13382.1|13385.7|13381.8|13388|13382.8|13385.6|13381.3|110
1731453600000|2024-11-12 23:20:00|13385.4|13381.7|13385.9|13381.9|13385.9|13382.7|13384.9|13381.4|99
1731453900000|2024-11-12 23:25:00|13385.7|13381.8|13387.5|13384|13389.2|13386.3|13385.2|13381.5|156
1731454200000|2024-11-12 23:30:00|13387.4|13384.6|13388.5|13385.7|13388.8|13386|13387.2|13383.9|155
1731454500000|2024-11-12 23:35:00|13388.4|13385.6|13389.3|13386.5|13389.7|13386.9|13388.2|13385.4|87
1731454800000|2024-11-12 23:40:00|13389.2|13386.4|13389.1|13386.3|13389.3|13386.5|13389|13386.2|30
1731455100000|2024-11-12 23:45:00|13389|13386.2|13387.8|13385|13389.2|13386.4|13387.3|13384.5|58
1731455400000|2024-11-12 23:50:00|13387.7|13384.9|13386.4|13383.6|13388.8|13386|13385.8|13383|79
1731455700000|2024-11-12 23:55:00|13386.5|13383.7|13390.3|13387.5|13391.3|13388.5|13386.5|13383.7|98
1731456000000|2024-11-13 00:00:00|13390.4|13387.6|13394.3|13391.5|13395.4|13392.6|13390.4|13387.6|248
1731456300000|2024-11-13 00:05:00|13394.4|13391.6|13397.8|13395|13398.1|13395.3|13394.2|13391.4|131
1731456600000|2024-11-13 00:10:00|13397.9|13395.1|13398.3|13395.5|13398.3|13396|13397.1|13394.3|114
1731456900000|2024-11-13 00:15:00|13398.4|13395.6|13396.8|13395.2|13399.2|13397.3|13396.7|13395|114
1731457200000|2024-11-13 00:20:00|13396.7|13395.1|13396.7|13395.1|13398|13395.3|13396.2|13393.5|109
1731457500000|2024-11-13 00:25:00|13396.6|13395|13397.7|13394.9|13398.2|13395.7|13396.6|13394.9|94
1731457800000|2024-11-13 00:30:00|13398.3|13395.5|13395.5|13393.9|13398.4|13395.6|13395.1|13393.5|120
1731458100000|2024-11-13 00:35:00|13395.4|13393.8|13395.6|13392.8|13395.8|13394|13392.3|13390.7|148
1731458400000|2024-11-13 00:40:00|13395.5|13392.7|13396.3|13393.5|13396.9|13394.1|13395.5|13392.7|98
1731458700000|2024-11-13 00:45:00|13396.4|13393.6|13393.9|13391.1|13396.4|13393.6|13393.3|13391.1|154
1731459000000|2024-11-13 00:50:00|13394|13391.2|13396.9|13395.3|13397.3|13395.7|13392.7|13390.1|254
1731459300000|2024-11-13 00:55:00|13397.3|13395.7|13398.6|13395.8|13398.7|13397.1|13395.4|13393.1|289
1731459600000|2024-11-13 01:00:00|13397.9|13396.3|13396.3|13394.7|13399|13396.7|13395.1|13393.5|251
1731459900000|2024-11-13 01:05:00|13396.4|13394.8|13394.4|13392.8|13396.5|13394.9|13394.2|13392.6|238
1731460200000|2024-11-13 01:10:00|13394.5|13392.9|13393.8|13392.2|13394.5|13392.9|13392.4|13390.8|213
1731460500000|2024-11-13 01:15:00|13393.3|13391.7|13378.2|13375.4|13393.3|13391.7|13372.9|13370.1|613
1731460800000|2024-11-13 01:20:00|13378.1|13375.3|13385.1|13382.3|13385.2|13382.7|13377.9|13375.1|426
1731461100000|2024-11-13 01:25:00|13385|13382.2|13384|13381.2|13386.6|13384.4|13383|13380.9|317
1731461400000|2024-11-13 01:30:00|13384.1|13381.3|13380.2|13377.4|13384.9|13382.1|13379|13376.9|465
1731461700000|2024-11-13 01:35:00|13380.1|13377.3|13373.3|13370.5|13380.4|13377.6|13370|13367.7|448
1731462000000|2024-11-13 01:40:00|13373.2|13370.4|13373.2|13371.6|13375|13372.5|13371.1|13369.5|325
1731462300000|2024-11-13 01:45:00|13373.3|13371.7|13375.1|13372.3|13375.2|13372.4|13368|13365.2|440
1731462600000|2024-11-13 01:50:00|13375.2|13372.4|13374.4|13371.6|13378.2|13375.4|13373.5|13371|388
1731462900000|2024-11-13 01:55:00|13374.5|13371.7|13369.7|13368.1|13375.5|13373.2|13369.7|13368.1|444
1731463200000|2024-11-13 02:00:00|13369.4|13367.8|13374.1|13371.3|13375.6|13372.8|13367.3|13365.2|319
1731463500000|2024-11-13 02:05:00|13374.2|13371.4|13372.4|13369.6|13374.8|13372.5|13371.5|13369|303
1731463800000|2024-11-13 02:10:00|13372.5|13369.7|13375.2|13372.4|13375.7|13373.7|13371.4|13369.5|257
1731464100000|2024-11-13 02:15:00|13375.1|13372.3|13377.4|13375.8|13377.5|13375.9|13373|13370.8|295
1731464400000|2024-11-13 02:20:00|13377.5|13375.9|13381|13379.4|13381.4|13379.8|13376.2|13374.6|260
1731464700000|2024-11-13 02:25:00|13381.2|13379.6|13380.8|13378|13382.6|13380.7|13379.3|13377.1|189
1731465000000|2024-11-13 02:30:00|13380.1|13378.5|13378.4|13376.8|13380.8|13378.7|13378|13376.1|219
1731465300000|2024-11-13 02:35:00|13378.3|13376.7|13381.1|13379.5|13382|13379.6|13377.1|13374.8|260
1731465600000|2024-11-13 02:40:00|13381.2|13379.6|13383.5|13380.7|13383.9|13381.5|13378.7|13375.9|249
1731465900000|2024-11-13 02:45:00|13383.4|13380.6|13380.1|13377.3|13384.2|13381.4|13378.9|13376.1|248
1731466200000|2024-11-13 02:50:00|13380|13377.2|13376.1|13373.3|13381.3|13378.5|13375.1|13372.3|290
1731466500000|2024-11-13 02:55:00|13376|13373.2|13376|13373.2|13377.5|13374.7|13375.9|13373.1|200
1731466800000|2024-11-13 03:00:00|13376.1|13373.3|13378.2|13375.4|13378.8|13376.3|13375.7|13372.9|219
1731467100000|2024-11-13 03:05:00|13378.1|13375.3|13376.3|13373.5|13379.9|13377.3|13375.8|13373|230
1731467400000|2024-11-13 03:10:00|13376.2|13373.4|13376.5|13373.7|13376.9|13374.1|13374.4|13371.6|214
1731467700000|2024-11-13 03:15:00|13376.4|13373.6|13378.2|13375.4|13379.9|13377.1|13374.9|13372.1|196
1731468000000|2024-11-13 03:20:00|13378.3|13375.5|13378.1|13375.3|13379.4|13376.6|13376.8|13374|218
1731468300000|2024-11-13 03:25:00|13378.2|13375.4|13381.2|13379.6|13381.3|13379.7|13377|13374.2|231
1731468600000|2024-11-13 03:30:00|13381.3|13379.7|13381.6|13380|13383.3|13381.2|13379.9|13378.3|229
1731468900000|2024-11-13 03:35:00|13382.3|13379.5|13383.4|13381.8|13384|13382.4|13380.7|13378.6|201
1731469200000|2024-11-13 03:40:00|13383.3|13381.7|13388.6|13385.8|13388.6|13386|13383.1|13380.9|202
1731469500000|2024-11-13 03:45:00|13388.5|13385.7|13388.2|13386.6|13388.9|13387|13387|13385.4|184
1731469800000|2024-11-13 03:50:00|13388.3|13386.7|13390.6|13387.8|13392.6|13390.5|13388.2|13386.6|221
1731470100000|2024-11-13 03:55:00|13390.5|13387.7|13388.1|13385.3|13390.6|13387.8|13386.4|13383.6|197
1731470400000|2024-11-13 04:00:00|13388|13385.2|13389.4|13386.6|13390.3|13387.8|13385.8|13383.8|194
1731470700000|2024-11-13 04:05:00|13389.3|13386.5|13387.4|13384.6|13389.6|13386.8|13385.8|13383|237
1731471000000|2024-11-13 04:10:00|13387.3|13384.5|13387.1|13384.3|13387.8|13385|13385|13382.6|238
1731471300000|2024-11-13 04:15:00|13387|13384.2|13386.4|13383.6|13387.2|13384.4|13384.3|13382|209
1731471600000|2024-11-13 04:20:00|13386.3|13383.5|13382.9|13380.1|13386.4|13383.6|13382.3|13379.5|162
1731471900000|2024-11-13 04:25:00|13383|13380.2|13382.4|13379.6|13383.4|13381.2|13381.1|13379.4|193
1731472200000|2024-11-13 04:30:00|13382.3|13379.5|13382.1|13379.3|13382.4|13379.6|13381.7|13378.9|145
1731472500000|2024-11-13 04:35:00|13382|13379.2|13382.3|13379.5|13383.2|13380.4|13381.6|13378.8|140
1731472800000|2024-11-13 04:40:00|13382.4|13379.6|13382.1|13379.3|13382.5|13380.8|13381.1|13379.3|159
1731473100000|2024-11-13 04:45:00|13382|13379.2|13381.3|13379.7|13382.4|13380.2|13381|13379|119
1731473400000|2024-11-13 04:50:00|13381.2|13379.6|13380.4|13378.8|13382.4|13380.7|13380.1|13378.5|122
1731473700000|2024-11-13 04:55:00|13380.5|13378.9|13381.9|13380.3|13382|13380.4|13378.9|13377.3|132
1731474000000|2024-11-13 05:00:00|13381.8|13380.2|13382.3|13380.7|13382.4|13380.8|13380.5|13378.1|176
1731474300000|2024-11-13 05:05:00|13382.2|13380.6|13383.4|13381.8|13383.9|13382.3|13380.3|13378.7|173
1731474600000|2024-11-13 05:10:00|13383.5|13381.9|13387.2|13385.6|13387.3|13385.7|13383.4|13381.8|176
1731474900000|2024-11-13 05:15:00|13387.3|13385.7|13390.4|13387.6|13390.5|13388.8|13386.4|13384.8|226
1731475200000|2024-11-13 05:20:00|13390.7|13387.9|13392.4|13390.8|13392.8|13391.2|13390.5|13387.7|218
1731475500000|2024-11-13 05:25:00|13392.5|13390.9|13390|13387.2|13392.6|13391|13388.9|13386.8|223
1731475800000|2024-11-13 05:30:00|13390.1|13387.3|13387.9|13385.1|13391|13389.3|13387.2|13385|266
1731476100000|2024-11-13 05:35:00|13387.8|13385|13388.3|13385.5|13389.7|13387.4|13387.2|13385|200
1731476400000|2024-11-13 05:40:00|13388.2|13385.4|13389|13386.2|13389.2|13387|13386.3|13384.6|209
1731476700000|2024-11-13 05:45:00|13388.9|13386.1|13388.5|13385.7|13389|13386.6|13386.9|13384.5|197
1731477000000|2024-11-13 05:50:00|13388.6|13385.8|13388|13386.4|13389.1|13386.7|13387.1|13385.3|151
1731477300000|2024-11-13 05:55:00|13388.3|13386.7|13390|13387.2|13391.2|13389.1|13388.1|13386.2|208
1731477600000|2024-11-13 06:00:00|13390.1|13387.3|13389.8|13387|13391.1|13388.3|13386.6|13383.8|249
1731477900000|2024-11-13 06:05:00|13389.9|13387.1|13390.2|13387.4|13395.8|13393.9|13389.3|13386.5|379
1731478200000|2024-11-13 06:10:00|13390.1|13387.3|13390.9|13388.1|13392.2|13389.7|13388.5|13385.9|375
1731478500000|2024-11-13 06:15:00|13391|13388.2|13394.8|13392|13396.5|13393.7|13390.9|13388.1|293
1731478800000|2024-11-13 06:20:00|13394.6|13391.8|13392|13389.2|13395|13392.2|13391.5|13388.7|264
1731479100000|2024-11-13 06:25:00|13391.9|13389.1|13393.8|13391|13395.1|13392.3|13391.9|13389.1|203
1731479400000|2024-11-13 06:30:00|13393.7|13390.9|13398.1|13395.3|13398.1|13395.3|13393.7|13390.9|245
1731479700000|2024-11-13 06:35:00|13398.2|13395.4|13400.7|13397.9|13401.2|13398.9|13396.8|13394.2|232
1731480000000|2024-11-13 06:40:00|13400.9|13398.1|13398.2|13395.4|13401.2|13399.6|13397.2|13395.3|288
1731480300000|2024-11-13 06:45:00|13397.5|13395.9|13400.1|13398.5|13401.8|13399.9|13397.4|13395.8|207
1731480600000|2024-11-13 06:50:00|13400.2|13398.6|13400.2|13397.4|13401.5|13398.7|13398.1|13396|208
1731480900000|2024-11-13 06:55:00|13400.1|13397.3|13400.5|13398.9|13401|13399.4|13398.1|13396|214
1731481200000|2024-11-13 07:00:00|13401.5|13398.7|13398.9|13396.1|13402.7|13400.3|13398.6|13395.9|250
1731481500000|2024-11-13 07:05:00|13398.6|13395.8|13398|13395.2|13398.8|13396.9|13396.6|13393.8|250
1731481800000|2024-11-13 07:10:00|13398.1|13395.3|13402.2|13399.4|13402.5|13399.7|13397.8|13395|194
1731482100000|2024-11-13 07:15:00|13402.1|13399.3|13403|13400.2|13403.8|13401.7|13400.6|13398.3|250
1731482400000|2024-11-13 07:20:00|13402.9|13400.1|13399.8|13397|13402.9|13400.4|13398.7|13395.9|293
1731482700000|2024-11-13 07:25:00|13399.9|13397.1|13401.8|13399|13401.8|13399.5|13398.6|13396.1|179
1731483000000|2024-11-13 07:30:00|13401.9|13399.1|13403.5|13401.9|13404.7|13402.8|13401.9|13399.1|227
1731483300000|2024-11-13 07:35:00|13403.4|13401.8|13402.7|13399.9|13403.5|13401.9|13400.6|13397.9|193
1731483600000|2024-11-13 07:40:00|13402.8|13400|13403.5|13400.7|13403.8|13401.6|13400.3|13397.9|294
1731483900000|2024-11-13 07:45:00|13403.8|13401|13406.7|13403.9|13406.9|13404.4|13402.1|13399.3|242
1731484200000|2024-11-13 07:50:00|13406.9|13404.1|13406.7|13403.9|13408.1|13406|13405.8|13403.5|196
1731484500000|2024-11-13 07:55:00|13406.9|13404.1|13408.8|13406|13409.1|13406.9|13406.9|13404.1|226
1731484800000|2024-11-13 08:00:00|13408.9|13406.1|13406.8|13405.2|13410|13407.7|13406.2|13404|227
1731485100000|2024-11-13 08:05:00|13406.7|13405.1|13407.9|13406.3|13408.4|13406.8|13404|13401.5|276
1731485400000|2024-11-13 08:10:00|13408|13406.4|13407.6|13404.8|13408.1|13406.5|13402.9|13401.3|274
1731485700000|2024-11-13 08:15:00|13407.5|13404.7|13405.2|13402.4|13407.7|13405.8|13404.8|13402|211
1731486000000|2024-11-13 08:20:00|13405.3|13402.5|13402.3|13400.7|13405.7|13402.9|13401.8|13399.8|230
1731486300000|2024-11-13 08:25:00|13402.4|13400.8|13407|13404.2|13407.1|13404.7|13402.4|13400.8|235
1731486600000|2024-11-13 08:30:00|13407.1|13404.3|13403.1|13400.3|13407.7|13405.6|13401.4|13399.2|313
1731486900000|2024-11-13 08:35:00|13403|13400.2|13394.7|13393.1|13403|13400.2|13394.5|13392.9|208
1731487200000|2024-11-13 08:40:00|13394.8|13393.2|13398.9|13396.1|13399.2|13397.5|13394.4|13392.8|232
1731487500000|2024-11-13 08:45:00|13398.7|13395.9|13395.6|13394|13398.7|13395.9|13394.2|13392.1|293
1731487800000|2024-11-13 08:50:00|13395.7|13394.1|13396.4|13394.8|13398.5|13396.9|13395.2|13392.9|254
1731488100000|2024-11-13 08:55:00|13396.5|13394.9|13392|13389.2|13396.6|13395|13388.3|13386|339
1731488400000|2024-11-13 09:00:00|13392.2|13389.4|13393.8|13392.2|13394.5|13392.4|13389.7|13387.5|294
1731488700000|2024-11-13 09:05:00|13393.7|13392.1|13389.3|13386.5|13393.9|13392.3|13389.2|13386.4|216
1731489000000|2024-11-13 09:10:00|13389.2|13386.4|13388.1|13385.3|13389.3|13386.9|13385.6|13382.8|216
1731489300000|2024-11-13 09:15:00|13387.6|13386|13389.9|13387.1|13390.2|13387.4|13386.2|13384.6|263
1731489600000|2024-11-13 09:20:00|13390|13387.2|13382.1|13379.3|13390.1|13387.3|13381.7|13378.9|268
1731489900000|2024-11-13 09:25:00|13381.3|13378.5|13375.6|13372.8|13381.5|13378.7|13372.6|13369.8|383
1731490200000|2024-11-13 09:30:00|13375.5|13372.7|13370.6|13367.8|13375.5|13372.7|13370.4|13367.6|386
1731490500000|2024-11-13 09:35:00|13370.7|13367.9|13370.4|13367.6|13370.9|13368.1|13366.7|13363.9|321
1731490800000|2024-11-13 09:40:00|13370.3|13367.5|13375.3|13372.5|13376.1|13373.3|13369.8|13367.4|315
1731491100000|2024-11-13 09:45:00|13375.4|13372.6|13372.5|13369.7|13376.3|13373.5|13370.7|13367.9|314
1731491400000|2024-11-13 09:50:00|13372.4|13369.6|13372|13369.2|13373.3|13370.5|13369.6|13366.8|292
1731491700000|2024-11-13 09:55:00|13372.1|13369.3|13371.5|13369.9|13374|13371.2|13371.3|13369|228
1731492000000|2024-11-13 10:00:00|13371.6|13370|13376.7|13373.9|13378.1|13376|13371.4|13369.3|344
1731492300000|2024-11-13 10:05:00|13376.8|13374|13376.8|13375.2|13378.7|13376.5|13375.9|13373.1|325
1731492600000|2024-11-13 10:10:00|13376.7|13375.1|13372.9|13370.1|13377.6|13375.5|13372.2|13370|279
1731492900000|2024-11-13 10:15:00|13373.1|13370.3|13374.1|13371.3|13374.2|13371.4|13370.1|13367.3|273
1731493200000|2024-11-13 10:20:00|13374.2|13371.4|13373.9|13371.1|13375.1|13372.3|13371.6|13368.9|257
1731493500000|2024-11-13 10:25:00|13373.8|13371|13374.6|13371.8|13375.8|13373.5|13373.2|13370.8|258
1731493800000|2024-11-13 10:30:00|13374.7|13371.9|13378.5|13375.7|13379.3|13376.5|13374.4|13371.9|317
1731494100000|2024-11-13 10:35:00|13378.6|13375.8|13378.2|13375.4|13380.4|13377.6|13376.6|13373.8|235
1731494400000|2024-11-13 10:40:00|13378.1|13375.3|13380.2|13377.4|13380.2|13377.4|13377.5|13374.9|243
1731494700000|2024-11-13 10:45:00|13380.1|13377.3|13381.7|13378.9|13382.6|13379.8|13379.1|13376.8|227
1731495000000|2024-11-13 10:50:00|13381.8|13379|13381.8|13379|13381.8|13379|13379.2|13376.9|168
1731495300000|2024-11-13 10:55:00|13381.9|13379.1|13381.3|13379.7|13382.5|13380.1|13380|13378.4|180
1731495600000|2024-11-13 11:00:00|13381.4|13379.8|13383.8|13381|13383.8|13381.2|13380.3|13378.1|221
1731495900000|2024-11-13 11:05:00|13383.7|13380.9|13384.1|13381.3|13385.1|13382.5|13383.4|13380.8|196
1731496200000|2024-11-13 11:10:00|13384|13381.2|13382.8|13380|13384.5|13381.7|13382.1|13379.3|201
1731496500000|2024-11-13 11:15:00|13382.9|13380.1|13383.8|13381|13385|13382.2|13382.1|13379.3|168
1731496800000|2024-11-13 11:20:00|13383.6|13380.8|13384.5|13381.7|13385.9|13383.1|13382.9|13380.1|233
1731497100000|2024-11-13 11:25:00|13384.6|13381.8|13384.4|13382.8|13385|13382.9|13382.8|13381.2|181
1731497400000|2024-11-13 11:30:00|13384.5|13382.9|13386|13383.2|13386|13383.9|13382.5|13380.2|191
1731497700000|2024-11-13 11:35:00|13385.9|13383.1|13382.5|13380.9|13386.3|13384|13382.4|13380.3|194
1731498000000|2024-11-13 11:40:00|13382.6|13381|13381.2|13379.6|13383.1|13381|13380.2|13378|170
1731498300000|2024-11-13 11:45:00|13381.6|13380|13376|13373.2|13382.1|13380|13375.5|13372.8|302
1731498600000|2024-11-13 11:50:00|13376.1|13373.3|13370.6|13367.8|13376.2|13374.3|13370|13367.2|290
1731498900000|2024-11-13 11:55:00|13370.7|13367.9|13364.6|13361.8|13371.2|13368.4|13363.6|13361.1|347
1731499200000|2024-11-13 12:00:00|13364.4|13361.6|13362.8|13361.2|13365|13362.8|13359.4|13356.6|356
1731499500000|2024-11-13 12:05:00|13362.7|13361.1|13367.7|13364.9|13368|13365.2|13361.2|13359.6|258
1731499800000|2024-11-13 12:10:00|13367.8|13365|13369.9|13367.1|13370.9|13368.1|13366.8|13364|262
1731500100000|2024-11-13 12:15:00|13370|13367.2|13369.9|13367.1|13370.2|13367.7|13366.4|13364.8|228
1731500400000|2024-11-13 12:20:00|13370.1|13367.3|13370.1|13367.3|13370.6|13368.5|13367.3|13365.7|220
1731500700000|2024-11-13 12:25:00|13370|13367.2|13371.1|13368.3|13373|13370.5|13368.3|13366.7|264
1731501000000|2024-11-13 12:30:00|13371|13368.2|13370|13367.2|13374.7|13372.3|13369.4|13367.1|291
1731501300000|2024-11-13 12:35:00|13369.9|13367.1|13368.7|13367.1|13370.2|13367.8|13367.3|13365|311
1731501600000|2024-11-13 12:40:00|13368.6|13367|13367.4|13365.8|13369.7|13367.7|13367.2|13365.1|223
1731501900000|2024-11-13 12:45:00|13367.3|13365.7|13368.2|13366.6|13371|13368.2|13366.3|13364.7|273
1731502200000|2024-11-13 12:50:00|13368.1|13366.5|13368.8|13367.2|13369.4|13367.7|13367.4|13365.4|250
1731502500000|2024-11-13 12:55:00|13368.9|13367.3|13370.8|13368|13370.9|13369.3|13368.9|13367.3|290
1731502800000|2024-11-13 13:00:00|13370.9|13368.1|13372.6|13371|13372.8|13371.2|13370|13367.4|299
1731503100000|2024-11-13 13:05:00|13372.7|13371.1|13373.7|13370.9|13375.5|13372.7|13371.4|13369.1|278
1731503400000|2024-11-13 13:10:00|13373.8|13371|13376.7|13373.9|13377.3|13374.5|13372.2|13369.4|287
1731503700000|2024-11-13 13:15:00|13376.5|13373.7|13374.2|13371.4|13377.5|13374.7|13374.1|13371.3|265
1731504000000|2024-11-13 13:20:00|13374.1|13371.3|13371.4|13368.6|13375|13372.6|13367.8|13365|372
1731504300000|2024-11-13 13:25:00|13371.5|13368.7|13383.8|13367.8|13383.8|13370.9|13367.6|13360.4|420
1731504600000|2024-11-13 13:30:00|13385.4|13369.4|13353.2|13350.4|13387.3|13371.3|13337.1|13327.5|828
1731504900000|2024-11-13 13:35:00|13353.3|13350.5|13350.9|13348.1|13359.2|13356.4|13346.7|13343.9|779
1731505200000|2024-11-13 13:40:00|13351|13348.2|13356.4|13353.6|13357.5|13354.7|13346.2|13343.4|740
1731505500000|2024-11-13 13:45:00|13356.5|13353.7|13361.8|13359|13365|13362.2|13352.1|13349.3|609
1731505800000|2024-11-13 13:50:00|13361.9|13359.1|13353.3|13350.5|13363.9|13361.1|13353.3|13350.5|583
1731506100000|2024-11-13 13:55:00|13353.4|13350.6|13357.8|13355|13361|13358.2|13352.4|13349.6|590
1731506400000|2024-11-13 14:00:00|13357.9|13355.1|13360.5|13357.7|13362.5|13359.7|13356.6|13353.8|499
1731506700000|2024-11-13 14:05:00|13360.6|13357.8|13360.7|13357.9|13361.3|13358.5|13355.7|13352.9|419
1731507000000|2024-11-13 14:10:00|13360.8|13358|13365.3|13362.5|13368.5|13365.7|13359.8|13357|423
1731507300000|2024-11-13 14:15:00|13365.5|13362.7|13369.9|13368.3|13371.6|13369.5|13365|13362.2|460
1731507600000|2024-11-13 14:20:00|13370.3|13368.7|13369.1|13366.3|13375.2|13373.4|13368.6|13366.2|410
1731507900000|2024-11-13 14:25:00|13369|13366.2|13375.2|13373.6|13376.2|13374.6|13367.3|13365.3|441
1731508200000|2024-11-13 14:30:00|13375.3|13373.7|13386|13383.2|13386.8|13384|13375.2|13373.2|481
1731508500000|2024-11-13 14:35:00|13386.1|13383.3|13386|13383.2|13391|13388.2|13383.8|13381|453
1731508800000|2024-11-13 14:40:00|13386.1|13383.3|13381.1|13378.3|13390.3|13387.5|13381.1|13378.3|466
1731509100000|2024-11-13 14:45:00|13381.4|13378.6|13390|13387.2|13390.7|13387.9|13381.4|13378.6|562
1731509400000|2024-11-13 14:50:00|13389.9|13387.1|13397.4|13394.6|13401.3|13398.5|13389.7|13386.9|539
1731509700000|2024-11-13 14:55:00|13397.3|13394.5|13396.6|13393.8|13400.2|13397.4|13392.9|13390.1|520
1731510000000|2024-11-13 15:00:00|13396.7|13393.9|13400.5|13397.7|13402.3|13399.5|13395.6|13392.8|492
1731510300000|2024-11-13 15:05:00|13400.6|13397.8|13408.8|13406|13411.1|13408.3|13399.9|13397.1|562
1731510600000|2024-11-13 15:10:00|13408.9|13406.1|13405.6|13402.8|13409.5|13406.7|13403.7|13400.9|545
1731510900000|2024-11-13 15:15:00|13405.4|13402.6|13403.8|13401|13406.4|13403.6|13401.3|13398.5|512
1731511200000|2024-11-13 15:20:00|13403.9|13401.1|13407.3|13404.5|13411.1|13408.3|13403.9|13401.1|494
1731511500000|2024-11-13 15:25:00|13407.4|13404.6|13411|13408.2|13413.1|13410.3|13407.3|13404.5|479
1731511800000|2024-11-13 15:30:00|13411.2|13408.4|13403.5|13400.7|13411.6|13408.8|13399.9|13397.1|574
1731512100000|2024-11-13 15:35:00|13403.6|13400.8|13407.1|13404.3|13408.5|13405.7|13401.2|13398.4|455
1731512400000|2024-11-13 15:40:00|13407.2|13404.4|13409.6|13406.8|13412.8|13410|13407|13404.2|461
1731512700000|2024-11-13 15:45:00|13409.4|13406.6|13414.4|13411.6|13414.7|13411.9|13409.4|13406.6|353
1731513000000|2024-11-13 15:50:00|13414.5|13411.7|13407.5|13404.7|13414.8|13412|13404.4|13401.6|489
1731513300000|2024-11-13 15:55:00|13407.6|13404.8|13407.4|13404.6|13409.8|13407.1|13402.7|13399.9|501
1731513600000|2024-11-13 16:00:00|13407.5|13404.7|13408.5|13406.9|13409.7|13407.5|13405.9|13403.1|469
1731513900000|2024-11-13 16:05:00|13408.7|13407.1|13410.4|13407.6|13412.4|13409.6|13408.5|13405.8|405
1731514200000|2024-11-13 16:10:00|13410.5|13407.7|13414.2|13412.6|13416.7|13414.3|13409.7|13407.5|400
1731514500000|2024-11-13 16:15:00|13414.3|13412.7|13414.8|13413.2|13416|13414.2|13411.3|13409.7|361
1731514800000|2024-11-13 16:20:00|13414.9|13413.3|13413|13411.4|13417.1|13415|13412.8|13411.2|331
1731515100000|2024-11-13 16:25:00|13412.8|13411.2|13414.5|13411.7|13415.1|13412.3|13411|13408.2|299
1731515400000|2024-11-13 16:30:00|13414.4|13411.6|13415.1|13413.5|13416.4|13414.7|13412.4|13410.4|346
1731515700000|2024-11-13 16:35:00|13415.2|13413.6|13418.1|13415.3|13418.3|13416|13415.1|13412.8|292
1731516000000|2024-11-13 16:40:00|13418|13415.2|13420.6|13417.8|13421.1|13418.3|13417.7|13414.9|286
1731516300000|2024-11-13 16:45:00|13420.7|13417.9|13420.3|13417.5|13420.8|13418|13417.1|13414.3|297
1731516600000|2024-11-13 16:50:00|13420.4|13417.6|13421.6|13418.8|13422.3|13420.2|13419.9|13417.1|246
1731516900000|2024-11-13 16:55:00|13421.7|13418.9|13423.8|13421|13425.3|13422.5|13421.2|13418.9|320
1731517200000|2024-11-13 17:00:00|13423.7|13420.9|13426.2|13423.4|13426.4|13423.6|13422.2|13419.4|276
1731517500000|2024-11-13 17:05:00|13426.3|13423.5|13421.7|13418.9|13427.2|13424.4|13419.6|13416.8|240
1731517800000|2024-11-13 17:10:00|13422|13419.2|13419.8|13417|13423.4|13420.6|13418.8|13416|295
1731518100000|2024-11-13 17:15:00|13419.9|13417.1|13421.8|13419|13421.8|13419|13417|13414.2|251
1731518400000|2024-11-13 17:20:00|13421.5|13418.7|13423.2|13420.4|13424.1|13421.3|13420.9|13418.1|297
1731518700000|2024-11-13 17:25:00|13423.1|13420.3|13428.3|13425.5|13428.7|13425.9|13423|13420.2|264
1731519000000|2024-11-13 17:30:00|13428.4|13425.6|13429.5|13426.7|13430.2|13427.4|13426.3|13423.5|259
1731519300000|2024-11-13 17:35:00|13429.4|13426.6|13428.9|13426.1|13429.9|13427.1|13427.5|13424.7|237
1731519600000|2024-11-13 17:40:00|13428.7|13425.9|13429.7|13426.9|13430.1|13427.3|13427.9|13425.5|276
1731519900000|2024-11-13 17:45:00|13429.8|13427|13427.7|13424.9|13429.9|13427.1|13425.5|13422.7|257
1731520200000|2024-11-13 17:50:00|13427.6|13424.8|13429.5|13426.7|13430.2|13428.1|13427.6|13424.8|234
1731520500000|2024-11-13 17:55:00|13429.4|13426.6|13429.3|13426.5|13430.4|13428.2|13428.7|13426.1|224
1731520800000|2024-11-13 18:00:00|13429.2|13426.4|13429.9|13427.1|13431.5|13429.7|13427.9|13425.1|228
1731521100000|2024-11-13 18:05:00|13430.1|13427.3|13431.8|13430.2|13432.6|13430.3|13430.1|13427.3|219
1731521400000|2024-11-13 18:10:00|13431.7|13430.1|13428.6|13425.8|13432.5|13430.3|13428.6|13425.8|248
1731521700000|2024-11-13 18:15:00|13428.7|13425.9|13431.9|13429.1|13432|13429.2|13428.5|13425.7|200
1731522000000|2024-11-13 18:20:00|13431.8|13429|13432|13429.2|13433.3|13430.9|13430.9|13428.1|218
1731522300000|2024-11-13 18:25:00|13431.9|13429.1|13431.7|13428.9|13433.6|13430.8|13430.6|13427.8|211
1731522600000|2024-11-13 18:30:00|13432|13429.2|13430.8|13428|13432.1|13429.3|13430|13427.2|241
1731522900000|2024-11-13 18:35:00|13430.6|13427.8|13432.9|13430.1|13433.1|13430.3|13429.7|13426.9|218
1731523200000|2024-11-13 18:40:00|13433|13430.2|13431.3|13428.5|13433.4|13430.6|13431.2|13428.4|188
1731523500000|2024-11-13 18:45:00|13431|13428.2|13432.6|13429.8|13433.3|13430.5|13429.5|13426.7|221
1731523800000|2024-11-13 18:50:00|13432.5|13429.7|13430.5|13427.7|13432.5|13429.7|13429.8|13427|215
1731524100000|2024-11-13 18:55:00|13430.4|13427.6|13433.4|13430.6|13433.7|13430.9|13430|13427.2|184
1731524400000|2024-11-13 19:00:00|13433.3|13430.5|13433.9|13431.1|13434.2|13431.4|13432.1|13429.3|156
1731524700000|2024-11-13 19:05:00|13433.8|13431|13431.5|13428.7|13434.2|13431.4|13430.9|13428.1|151
1731525000000|2024-11-13 19:10:00|13431.4|13428.6|13429.6|13426.8|13432.7|13429.9|13429.5|13426.7|174
1731525300000|2024-11-13 19:15:00|13429.5|13426.7|13426.8|13424|13429.6|13426.8|13425.7|13422.9|266
1731525600000|2024-11-13 19:20:00|13426.7|13423.9|13425.9|13423.1|13427.6|13424.8|13425.3|13422.5|166
1731525900000|2024-11-13 19:25:00|13426|13423.2|13425.1|13422.3|13426|13423.2|13423.7|13420.9|212
1731526200000|2024-11-13 19:30:00|13425|13422.2|13427|13424.2|13427.2|13424.4|13424.5|13421.7|152
1731526500000|2024-11-13 19:35:00|13427.1|13424.3|13427.9|13425.1|13428.1|13425.3|13425.9|13423.1|174
1731526800000|2024-11-13 19:40:00|13428|13425.2|13427|13424.2|13429.3|13426.5|13426.9|13424.1|188
1731527100000|2024-11-13 19:45:00|13427.1|13424.3|13430|13427.2|13430.3|13427.5|13426.5|13423.7|158
1731527400000|2024-11-13 19:50:00|13430.1|13427.3|13432.3|13429.5|13432.4|13429.6|13429.8|13427|177
1731527700000|2024-11-13 19:55:00|13432.4|13429.6|13432|13429.2|13433.2|13430.4|13430|13427.2|223
1731528000000|2024-11-13 20:00:00|13431.9|13429.1|13433.2|13430.4|13433.3|13430.5|13429.9|13427.1|207
1731528300000|2024-11-13 20:05:00|13433.1|13430.3|13429.8|13427|13433.2|13430.4|13429.5|13426.7|183
1731528600000|2024-11-13 20:10:00|13429.9|13427.1|13432.2|13429.4|13432.6|13429.8|13429.2|13426.4|171
1731528900000|2024-11-13 20:15:00|13432.1|13429.3|13432.9|13430.1|13432.9|13430.1|13430.6|13427.8|132
1731529200000|2024-11-13 20:20:00|13433|13430.2|13431.1|13428.3|13433|13430.2|13430.9|13428.1|118
1731529500000|2024-11-13 20:25:00|13431|13428.2|13431.6|13428.8|13432.3|13429.5|13430.4|13427.6|130
1731529800000|2024-11-13 20:30:00|13431.7|13428.9|13433.9|13431.1|13433.9|13431.1|13431.7|13428.9|128
1731530100000|2024-11-13 20:35:00|13434|13431.2|13432.1|13429.3|13434|13431.2|13431.2|13428.4|116
1731530400000|2024-11-13 20:40:00|13432.2|13429.4|13434|13431.2|13434.1|13431.3|13432|13429.2|100
1731530700000|2024-11-13 20:45:00|13433.9|13431.1|13434|13431.2|13434.2|13431.4|13433.5|13430.7|91
1731531000000|2024-11-13 20:50:00|13434.2|13431.4|13435.2|13432.4|13435.3|13432.5|13433.7|13430.9|115
1731531300000|2024-11-13 20:55:00|13435.3|13432.5|13433.8|13431|13436.4|13433.6|13433.1|13431|142
1731531600000|2024-11-13 21:00:00|13433.7|13430.9|13431.5|13428.7|13433.7|13430.9|13430.9|13428.1|128
1731531900000|2024-11-13 21:05:00|13431.4|13428.6|13431.1|13428.3|13431.5|13428.7|13430.6|13427.8|56
1731532200000|2024-11-13 21:10:00|13431.2|13428.4|13432.8|13430|13432.9|13430.1|13431.1|13428.3|63
1731532500000|2024-11-13 21:15:00|13432.6|13429.8|13432.8|13430|13433.6|13430.8|13432.2|13429.4|48
1731532800000|2024-11-13 21:20:00|13432.7|13429.9|13431.8|13429|13433.5|13430.7|13431.7|13428.9|70
1731533100000|2024-11-13 21:25:00|13431.9|13429.1|13432.6|13429.8|13432.6|13429.8|13431.8|13429|67
1731533400000|2024-11-13 21:30:00|13432.7|13429.9|13432.5|13429.7|13433.1|13430.3|13431.9|13429.1|62
1731533700000|2024-11-13 21:35:00|13432.6|13429.8|13432.4|13429.6|13433.2|13430.4|13432.4|13429.6|25
1731534000000|2024-11-13 21:40:00|13432.3|13429.5|13432.1|13429.3|13432.8|13429.7|13431.7|13428.5|64
1731534300000|2024-11-13 21:45:00|13432.2|13429.4|13432.5|13429|13433.1|13429.6|13431.9|13428.3|68
1731534600000|2024-11-13 21:50:00|13432.8|13428.2|13427.2|13423.6|13432.8|13428.7|13426.6|13422.4|176
1731534900000|2024-11-13 21:55:00|13427.9|13422.8|13431.2|13423.9|13431.3|13426.2|13427.9|13422.8|377
1731535200000|2024-11-13 22:00:00|13431|13423.8|13437.6|13422.8|13438.3|13423.8|13431|13422.5|9
1731535500000|2024-11-13 22:05:00|13437.9|13423|13437.7|13422.6|13438|13423.1|13437.5|13422.5|49
1731535800000|2024-11-13 22:10:00|13437.5|13422.5|13435.6|13419.6|13437.5|13422.5|13434.2|13418.2|90
1731536100000|2024-11-13 22:15:00|13435.7|13419.7|13435.7|13419.7|13436|13420|13435.4|13419.4|69
1731536400000|2024-11-13 22:20:00|13435.8|13419.8|13435.7|13419.7|13436|13420|13435.4|13419.4|44
1731536700000|2024-11-13 22:25:00|13435.8|13419.8|13435.9|13419.9|13436.1|13420.1|13435.4|13419.4|59
1731537000000|2024-11-13 22:30:00|13435.8|13419.8|13436.1|13420.1|13436.1|13420.1|13435.5|13419.5|31
1731537300000|2024-11-13 22:35:00|13435.9|13419.9|13435.9|13419.9|13436.1|13420.1|13435.3|13419.3|34
1731537600000|2024-11-13 22:40:00|13436|13420|13436|13420|13436.1|13420.1|13435.8|13419.8|20
1731537900000|2024-11-13 22:45:00|13436.1|13420.1|13435.2|13419.2|13436.1|13420.1|13434.9|13418.9|82
1731538200000|2024-11-13 22:50:00|13435.3|13419.3|13435.5|13419.6|13436|13420|13434.6|13418.6|98
1731538500000|2024-11-13 22:55:00|13435.4|13419.7|13435.6|13419.6|13435.9|13420.2|13435.2|13419.3|116
1731538800000|2024-11-13 23:00:00|13435.9|13419.9|13428.8|13420.7|13436.7|13422.4|13428.1|13419.3|327
1731539100000|2024-11-13 23:05:00|13429.1|13420.8|13429.2|13419.9|13429.7|13421.3|13428|13419.8|264
1731539400000|2024-11-13 23:10:00|13429.1|13420|13425.5|13420.3|13429.1|13421.4|13425.1|13419.5|313
1731539700000|2024-11-13 23:15:00|13425.6|13420.2|13424.4|13420.7|13425.8|13420.8|13424.4|13420|176
1731540000000|2024-11-13 23:20:00|13424.3|13420.8|13423.9|13421.1|13424.4|13421.1|13422.7|13419.9|64
1731540300000|2024-11-13 23:25:00|13423.8|13421|13425.3|13422.5|13426.3|13423.5|13422|13419.2|77
1731540600000|2024-11-13 23:30:00|13425.4|13422.6|13428|13425.2|13428.1|13425.3|13425.1|13422.3|65
1731540900000|2024-11-13 23:35:00|13428.1|13425.3|13428.1|13425.3|13429.9|13427.1|13427.7|13424.9|62
1731541200000|2024-11-13 23:40:00|13428.2|13425.4|13427.5|13424.7|13431.4|13428.6|13427.5|13424.7|73
1731541500000|2024-11-13 23:45:00|13427.4|13424.6|13428.5|13425.7|13428.6|13425.8|13427.2|13424.4|32
1731541800000|2024-11-13 23:50:00|13428.6|13425.8|13431.4|13428.6|13431.4|13428.6|13428.5|13425.7|42
1731542100000|2024-11-13 23:55:00|13431.5|13428.7|13428|13425.2|13431.9|13429.1|13428|13425.2|57
1731542400000|2024-11-14 00:00:00|13427.9|13425.1|13432|13429.2|13432|13429.2|13427.3|13424.5|110
1731542700000|2024-11-14 00:05:00|13432.1|13429.3|13431.7|13430.1|13433.2|13431|13431.7|13429.2|64
1731543000000|2024-11-14 00:10:00|13431.6|13430|13431.3|13428.5|13432.3|13430.7|13431|13428.2|71
1731543300000|2024-11-14 00:15:00|13431.4|13428.6|13430.8|13429.2|13433.1|13430.3|13430.5|13427.9|104
1731543600000|2024-11-14 00:20:00|13430.9|13429.3|13431.7|13430.1|13433.4|13430.6|13430.6|13429|74
1731543900000|2024-11-14 00:25:00|13431.9|13429.1|13431.6|13428.8|13432.4|13429.6|13429.4|13426.6|99
1731544200000|2024-11-14 00:30:00|13431.7|13428.9|13432.2|13429.4|13434.6|13431.8|13431.3|13428.5|149
1731544500000|2024-11-14 00:35:00|13432.3|13429.5|13431.9|13429.1|13434.9|13432.1|13431.5|13429.1|97
1731544800000|2024-11-14 00:40:00|13432|13429.2|13431.8|13430.2|13432.5|13430.2|13429.9|13427.1|83
1731545100000|2024-11-14 00:45:00|13431.7|13430.1|13431.4|13428.6|13434.8|13432.7|13430.8|13428.6|139
1731545400000|2024-11-14 00:50:00|13431.5|13428.7|13432.3|13429.5|13434.5|13431.7|13430.7|13428.5|307
1731545700000|2024-11-14 00:55:00|13432|13429.2|13431|13429.4|13433.2|13430.4|13430.1|13428.5|340
1731546000000|2024-11-14 01:00:00|13431.1|13429.5|13435.9|13433.1|13436.3|13433.5|13431.1|13429.2|409
1731546300000|2024-11-14 01:05:00|13435.8|13433|13436.9|13434.1|13437.6|13435.3|13435.5|13432.9|301
1731546600000|2024-11-14 01:10:00|13437|13434.2|13437.5|13434.7|13438.2|13436.2|13436.2|13433.5|283
1731546900000|2024-11-14 01:15:00|13437.4|13434.6|13435.1|13432.3|13437.4|13434.6|13430.9|13428.1|352
1731547200000|2024-11-14 01:20:00|13435|13432.2|13436|13433.2|13438.2|13435.4|13434.8|13432|264
1731547500000|2024-11-14 01:25:00|13435.9|13433.1|13437.8|13435|13438.2|13435.4|13435.8|13433.1|297
1731547800000|2024-11-14 01:30:00|13437.7|13434.9|13440.3|13437.5|13440.6|13437.8|13436|13433.2|352
1731548100000|2024-11-14 01:35:00|13440.6|13437.8|13447.1|13444.3|13447.4|13444.6|13440.6|13437.8|317
1731548400000|2024-11-14 01:40:00|13447.2|13444.4|13448.2|13445.4|13448.3|13446.1|13445.1|13442.3|299
1731548700000|2024-11-14 01:45:00|13448.1|13445.3|13446.3|13443.5|13448.3|13445.8|13444.1|13441.3|263
1731549000000|2024-11-14 01:50:00|13446.2|13443.4|13449|13446.2|13449|13446.8|13444.7|13443.1|332
1731549300000|2024-11-14 01:55:00|13448.9|13446.1|13450.3|13448.7|13451.2|13448.9|13448.7|13446.1|282
1731549600000|2024-11-14 02:00:00|13450.8|13448|13455|13453.4|13455.5|13453.9|13450.5|13448|306
1731549900000|2024-11-14 02:05:00|13455.1|13453.5|13453.4|13451.8|13457.1|13455.2|13453.4|13451.8|318
1731550200000|2024-11-14 02:10:00|13453.5|13451.9|13452.9|13450.1|13455.9|13454|13452.5|13450.1|269
1731550500000|2024-11-14 02:15:00|13453|13450.2|13451.8|13449|13453.6|13450.8|13450|13447.8|302
1731550800000|2024-11-14 02:20:00|13451.9|13449.1|13453.6|13450.8|13454.1|13451.3|13449.4|13446.6|273
1731551100000|2024-11-14 02:25:00|13453.7|13450.9|13453.2|13451.6|13454.8|13452.8|13451.8|13449|247
1731551400000|2024-11-14 02:30:00|13453.1|13451.5|13451.4|13449.8|13454.3|13452|13451.1|13448.9|241
1731551700000|2024-11-14 02:35:00|13451.5|13449.9|13452.8|13451.2|13454.2|13451.9|13451.4|13449.8|319
1731552000000|2024-11-14 02:40:00|13453|13451.4|13455.9|13453.1|13456.3|13454.3|13452.9|13450.8|254
1731552300000|2024-11-14 02:45:00|13456|13453.2|13457.2|13454.4|13458|13455.3|13455.6|13452.9|240
1731552600000|2024-11-14 02:50:00|13457.1|13454.3|13458.6|13455.8|13459|13456.2|13456.4|13453.6|266
1731552900000|2024-11-14 02:55:00|13458.7|13455.9|13460.2|13457.4|13461|13458.7|13458.1|13455.7|269
1731553200000|2024-11-14 03:00:00|13460.5|13457.7|13454.9|13452.1|13460.5|13457.7|13454.9|13452.1|252
1731553500000|2024-11-14 03:05:00|13455|13452.2|13455.3|13452.5|13455.6|13452.8|13451.6|13448.8|302
1731553800000|2024-11-14 03:10:00|13455.2|13452.4|13449.6|13448|13457.9|13455.1|13449.6|13447.5|308
1731554100000|2024-11-14 03:15:00|13449.5|13447.9|13455.4|13453.8|13456|13453.9|13449|13446.3|292
1731554400000|2024-11-14 03:20:00|13455.3|13453.7|13450.6|13447.8|13455.3|13453.7|13449.7|13446.9|275
1731554700000|2024-11-14 03:25:00|13450.7|13447.9|13453|13451.4|13453.1|13451.5|13448.8|13447.2|279
1731555000000|2024-11-14 03:30:00|13453.1|13451.5|13453.8|13452.2|13455.4|13453.8|13452.9|13451.3|199
1731555300000|2024-11-14 03:35:00|13453.1|13451.5|13454.3|13452.7|13454.9|13453.3|13452.3|13450.7|221
1731555600000|2024-11-14 03:40:00|13454.2|13452.6|13456.8|13454|13457.5|13455.2|13452.1|13450.5|268
1731555900000|2024-11-14 03:45:00|13456.9|13454.1|13458.6|13455.8|13459|13456.5|13456.1|13454|247
1731556200000|2024-11-14 03:50:00|13458.5|13455.7|13457|13455.4|13458.9|13456.9|13456.8|13455.2|196
1731556500000|2024-11-14 03:55:00|13457.2|13455.6|13457.1|13455.5|13457.6|13456|13456.2|13454.6|216
1731556800000|2024-11-14 04:00:00|13457.2|13455.6|13459.5|13456.7|13460.4|13457.6|13456.6|13454.3|184
1731557100000|2024-11-14 04:05:00|13459.4|13456.6|13459.4|13456.6|13459.9|13457.1|13458.7|13455.9|153
1731557400000|2024-11-14 04:10:00|13459.3|13456.5|13460.5|13457.7|13460.5|13457.7|13458.9|13456.1|182
1731557700000|2024-11-14 04:15:00|13460.6|13457.8|13459.8|13458.2|13461.1|13459.1|13459.7|13457.5|153
1731558000000|2024-11-14 04:20:00|13459.9|13458.3|13460.1|13457.3|13460.9|13458.4|13459.4|13457|151
1731558300000|2024-11-14 04:25:00|13460.2|13457.4|13457.5|13454.7|13460.3|13458.1|13456.8|13454|187
1731558600000|2024-11-14 04:30:00|13457.6|13454.8|13457.6|13456|13458.6|13456.4|13456.5|13454.6|183
1731558900000|2024-11-14 04:35:00|13457.5|13455.9|13458.8|13456|13459.2|13457.1|13456.3|13454.1|178
1731559200000|2024-11-14 04:40:00|13458.7|13455.9|13461|13458.2|13461.1|13458.3|13458.6|13455.8|171
1731559500000|2024-11-14 04:45:00|13461.2|13458.4|13460.4|13457.6|13462.1|13459.3|13460.2|13457.4|158
1731559800000|2024-11-14 04:50:00|13460.3|13457.5|13458.4|13455.6|13460.3|13457.5|13457.8|13455|134
1731560100000|2024-11-14 04:55:00|13458.3|13455.5|13460.8|13458|13460.8|13458|13457.7|13454.9|158
1731560400000|2024-11-14 05:00:00|13460.7|13457.9|13462|13459.2|13462.3|13459.5|13460.7|13457.9|146
1731560700000|2024-11-14 05:05:00|13462.1|13459.3|13462.8|13460|13463.3|13460.5|13461.7|13458.9|199
1731561000000|2024-11-14 05:10:00|13462.7|13459.9|13463.1|13460.3|13463.5|13460.7|13462.6|13459.8|201
1731561300000|2024-11-14 05:15:00|13463.2|13460.4|13463.9|13461.1|13464.6|13462|13462.7|13460.4|303
1731561600000|2024-11-14 05:20:00|13463.8|13461|13463.4|13460.6|13464.2|13461.4|13462.5|13459.7|266
1731561900000|2024-11-14 05:25:00|13463.5|13460.7|13461.1|13458.3|13463.5|13460.7|13458.9|13456.7|253
1731562200000|2024-11-14 05:30:00|13461.2|13458.4|13459|13456.2|13461.2|13458.4|13458.3|13455.8|267
1731562500000|2024-11-14 05:35:00|13459.1|13456.3|13456.2|13453.4|13459.1|13457.2|13455.2|13452.7|306
1731562800000|2024-11-14 05:40:00|13456.1|13453.3|13458.2|13455.4|13459.2|13456.4|13455.1|13453|282
1731563100000|2024-11-14 05:45:00|13458.1|13455.3|13458.9|13456.1|13459.3|13457.1|13458.1|13455.3|221
1731563400000|2024-11-14 05:50:00|13459|13456.2|13461.8|13459|13462.1|13459.6|13458.5|13455.7|288
1731563700000|2024-11-14 05:55:00|13462.6|13459.8|13464.4|13462.8|13465.1|13463.1|13461.4|13459|328
1731564000000|2024-11-14 06:00:00|13464.5|13462.9|13458.6|13455.8|13464.8|13463.2|13457.6|13454.8|286
1731564300000|2024-11-14 06:05:00|13458.5|13455.7|13457|13454.2|13460.4|13457.6|13456.7|13454.2|310
1731564600000|2024-11-14 06:10:00|13457.1|13454.3|13459.3|13457.7|13459.8|13457.9|13455.2|13452.6|261
1731564900000|2024-11-14 06:15:00|13459.2|13457.6|13455.1|13452.3|13459.3|13457.7|13454.6|13451.8|235
1731565200000|2024-11-14 06:20:00|13455.2|13452.4|13452.6|13451|13457|13454.2|13452.5|13450.3|280
1731565500000|2024-11-14 06:25:00|13452.7|13451.1|13456.4|13453.6|13457|13454.2|13451.8|13449.3|298
1731565800000|2024-11-14 06:30:00|13456.5|13453.7|13451.8|13449|13456.9|13454.1|13451.7|13448.9|291
1731566100000|2024-11-14 06:35:00|13451.9|13449.1|13452.8|13450|13454.2|13451.4|13450.9|13448.1|302
1731566400000|2024-11-14 06:40:00|13452.7|13449.9|13447.9|13445.1|13452.8|13450|13447.9|13445.1|292
1731566700000|2024-11-14 06:45:00|13447.8|13445|13450.3|13447.5|13450.3|13448.2|13446.1|13443.8|259
1731567000000|2024-11-14 06:50:00|13450.2|13447.4|13451.2|13448.4|13455.7|13452.9|13449.2|13446.9|296
1731567300000|2024-11-14 06:55:00|13451.1|13448.3|13453.3|13450.5|13454.1|13451.3|13450.6|13447.8|231
1731567600000|2024-11-14 07:00:00|13453.4|13450.6|13455.9|13453.1|13456|13453.2|13452.7|13449.9|234
1731567900000|2024-11-14 07:05:00|13456|13453.2|13452.3|13449.5|13456.1|13453.3|13452|13449.4|310
1731568200000|2024-11-14 07:10:00|13452.2|13449.4|13454.5|13451.7|13455|13452.2|13450.8|13448.6|283
1731568500000|2024-11-14 07:15:00|13454.4|13451.6|13452|13449.2|13454.7|13451.9|13450.7|13447.9|242
1731568800000|2024-11-14 07:20:00|13451.9|13449.1|13456.3|13453.5|13457.5|13455.3|13451.3|13448.5|282
1731569100000|2024-11-14 07:25:00|13456.6|13453.8|13457.7|13454.9|13460.3|13457.5|13455.6|13452.8|248
1731569400000|2024-11-14 07:30:00|13457.6|13454.8|13449.4|13446.6|13457.6|13454.8|13448.3|13446.1|320
1731569700000|2024-11-14 07:35:00|13449.3|13446.5|13448.2|13445.4|13450|13447.2|13446.4|13443.9|313
1731570000000|2024-11-14 07:40:00|13448.1|13445.3|13450.2|13447.4|13450.2|13447.8|13447.4|13445.1|263
1731570300000|2024-11-14 07:45:00|13450.1|13447.3|13443.2|13440.4|13450.2|13447.4|13441.9|13439.1|327
1731570600000|2024-11-14 07:50:00|13443.3|13440.5|13443.9|13441.1|13443.9|13441.1|13436|13433.2|417
1731570900000|2024-11-14 07:55:00|13444|13441.2|13443|13441.4|13445.5|13442.8|13442.3|13439.8|309
1731571200000|2024-11-14 08:00:00|13442.9|13441.3|13446|13443.2|13448|13445.2|13442.5|13440.2|395
1731571500000|2024-11-14 08:05:00|13446.1|13443.3|13441.9|13439.1|13446.7|13443.9|13441.4|13438.9|253
1731571800000|2024-11-14 08:10:00|13442|13439.2|13447.4|13445.8|13448|13445.9|13441.3|13438.5|308
1731572100000|2024-11-14 08:15:00|13447.5|13445.9|13450.9|13448.1|13451.8|13449.6|13447.2|13444.9|363
1731572400000|2024-11-14 08:20:00|13451|13448.2|13453.7|13450.9|13455.8|13453|13450.2|13447.4|307
1731572700000|2024-11-14 08:25:00|13453.8|13451|13452.3|13449.5|13454.2|13451.4|13450.2|13448|337
1731573000000|2024-11-14 08:30:00|13452.2|13449.4|13454.8|13452|13457.4|13454.6|13452|13449.2|358
1731573300000|2024-11-14 08:35:00|13454.7|13451.9|13456.7|13453.9|13457.9|13455.1|13452.9|13450.1|251
1731573600000|2024-11-14 08:40:00|13456.8|13454|13455.8|13453|13457.6|13454.8|13453.7|13450.9|258
1731573900000|2024-11-14 08:45:00|13455.7|13452.9|13460.1|13457.3|13460.9|13458.1|13455.2|13452.4|301
1731574200000|2024-11-14 08:50:00|13460.2|13457.4|13460.2|13457.4|13460.5|13457.7|13456.8|13454|243
1731574500000|2024-11-14 08:55:00|13460.1|13457.3|13461.9|13459.1|13463.2|13460.4|13460.1|13457.3|259
1731574800000|2024-11-14 09:00:00|13462.1|13459.3|13457.2|13454.4|13462.1|13459.7|13456.8|13454|311
1731575100000|2024-11-14 09:05:00|13457.1|13454.3|13457.5|13455.9|13459|13456.2|13453.3|13450.7|282
1731575400000|2024-11-14 09:10:00|13457.6|13456|13461.9|13459.1|13462.1|13459.3|13456.6|13453.8|247
1731575700000|2024-11-14 09:15:00|13461.8|13459|13463.1|13460.3|13464.3|13461.9|13461.6|13458.8|252
1731576000000|2024-11-14 09:20:00|13463|13460.2|13461.9|13459.1|13463.3|13460.5|13459.8|13457|295
1731576300000|2024-11-14 09:25:00|13462|13459.2|13465.2|13462.4|13465.6|13463.3|13461.8|13459|299
1731576600000|2024-11-14 09:30:00|13465.3|13462.5|13467.9|13465.1|13468|13465.2|13464.5|13461.7|325
1731576900000|2024-11-14 09:35:00|13468|13465.2|13466.8|13464|13469.2|13466.4|13466|13463.2|246
1731577200000|2024-11-14 09:40:00|13466.9|13464.1|13468.9|13466.1|13469.3|13467|13465.3|13462.5|259
1731577500000|2024-11-14 09:45:00|13468.8|13466|13470.1|13467.3|13470.5|13468.2|13468.8|13466|215
1731577800000|2024-11-14 09:50:00|13470.2|13467.4|13471.9|13469.1|13472.3|13470|13469.5|13467.1|275
1731578100000|2024-11-14 09:55:00|13471.8|13469|13472.1|13469.3|13472.1|13470|13470.2|13467.6|221
1731578400000|2024-11-14 10:00:00|13472|13469.2|13474.2|13471.4|13474.4|13472.2|13471.5|13469.2|197
1731578700000|2024-11-14 10:05:00|13474.1|13471.3|13477.8|13475|13478.4|13475.6|13474.1|13471.3|195
1731579000000|2024-11-14 10:10:00|13477.7|13474.9|13481|13478.2|13481.1|13478.3|13477.5|13474.7|230
1731579300000|2024-11-14 10:15:00|13480.9|13478.1|13482.2|13479.4|13482.4|13479.6|13480.4|13477.6|164
1731579600000|2024-11-14 10:20:00|13482.1|13479.3|13483.9|13481.1|13484.4|13482.3|13481.7|13478.9|192
1731579900000|2024-11-14 10:25:00|13484.3|13482.7|13485.4|13482.6|13486.3|13484.3|13484.3|13482|210
1731580200000|2024-11-14 10:30:00|13485.3|13482.5|13487|13484.2|13487.3|13484.5|13484.7|13481.9|194
1731580500000|2024-11-14 10:35:00|13487.2|13484.4|13488.5|13485.7|13489.4|13486.6|13487|13484.2|220
1731580800000|2024-11-14 10:40:00|13488.4|13485.6|13480|13477.2|13489.2|13486.4|13478.7|13475.9|239
1731581100000|2024-11-14 10:45:00|13479.7|13476.9|13477.8|13475|13481.4|13479.1|13476.3|13473.5|301
1731581400000|2024-11-14 10:50:00|13477.9|13475.1|13477.9|13475.1|13479.4|13476.6|13477.1|13475.1|227
1731581700000|2024-11-14 10:55:00|13477.8|13475|13478.7|13475.9|13479|13477.2|13476|13473.5|261
1731582000000|2024-11-14 11:00:00|13478.8|13476|13485.6|13482.8|13486|13483.8|13477.3|13475.2|239
1731582300000|2024-11-14 11:05:00|13485.5|13482.7|13481.9|13479.1|13485.7|13482.9|13479.8|13477.6|244
1731582600000|2024-11-14 11:10:00|13482|13479.2|13480.7|13477.9|13483.9|13481.1|13477.3|13474.5|320
1731582900000|2024-11-14 11:15:00|13480.8|13478|13477.2|13474.4|13480.8|13478|13474.2|13471.4|278
1731583200000|2024-11-14 11:20:00|13477.1|13474.3|13472.8|13470|13478.1|13475.3|13472.5|13469.7|270
1731583500000|2024-11-14 11:25:00|13472.9|13470.1|13473.4|13470.6|13477|13474.2|13472.9|13470.1|244
1731583800000|2024-11-14 11:30:00|13473.1|13470.3|13474.4|13471.6|13475.2|13472.4|13473.1|13470.3|175
1731584100000|2024-11-14 11:35:00|13474.5|13471.7|13473.7|13470.9|13475.9|13473.1|13471.3|13468.5|233
1731584400000|2024-11-14 11:40:00|13473.6|13470.8|13467|13465.4|13473.9|13471.1|13466.9|13465.3|225
1731584700000|2024-11-14 11:45:00|13466.9|13465.3|13464.5|13461.7|13468.4|13465.6|13464.5|13461.7|324
1731585000000|2024-11-14 11:50:00|13464.6|13461.8|13462.8|13460|13465.9|13463.1|13459.7|13456.9|352
1731585300000|2024-11-14 11:55:00|13462.6|13459.8|13462|13459.2|13465|13462.7|13461.7|13458.9|303
1731585600000|2024-11-14 12:00:00|13461.9|13459.1|13461.3|13458.5|13462.8|13460|13460|13457.2|338
1731585900000|2024-11-14 12:05:00|13461.4|13458.6|13463.5|13460.7|13464|13461.2|13459.5|13456.7|256
1731586200000|2024-11-14 12:10:00|13463.6|13460.8|13458.9|13456.1|13465.2|13462.4|13458.4|13455.6|250
1731586500000|2024-11-14 12:15:00|13459.1|13456.3|13461.7|13458.9|13462|13459.2|13459.1|13456.3|198
1731586800000|2024-11-14 12:20:00|13461.6|13458.8|13465.8|13463|13466.2|13463.4|13461|13458.2|248
1731587100000|2024-11-14 12:25:00|13465.9|13463.1|13464.1|13462.5|13466.2|13464.6|13463.9|13462.3|166
1731587400000|2024-11-14 12:30:00|13464|13462.4|13462.4|13460.8|13464.9|13462.8|13461.9|13460|215
1731587700000|2024-11-14 12:35:00|13462.5|13460.9|13459.8|13458.2|13463.5|13461.9|13459.1|13457.2|301
1731588000000|2024-11-14 12:40:00|13459.9|13458.3|13453.5|13451.9|13460.8|13458.9|13453.1|13451.5|330
1731588300000|2024-11-14 12:45:00|13453.4|13451.8|13458.9|13456.1|13459.1|13456.3|13447.7|13445.8|282
1731588600000|2024-11-14 12:50:00|13459.7|13456.9|13458.3|13455.5|13460|13457.2|13455.1|13452.3|253
1731588900000|2024-11-14 12:55:00|13458.2|13455.4|13458.6|13455.8|13459|13456.2|13455.8|13453|230
1731589200000|2024-11-14 13:00:00|13458.7|13455.9|13459.8|13458.2|13461.5|13459.9|13457.6|13455.5|365
1731589500000|2024-11-14 13:05:00|13459.7|13458.1|13458.9|13456.1|13459.7|13458.1|13456.6|13454|343
1731589800000|2024-11-14 13:10:00|13459|13456.2|13457.4|13455.8|13462.8|13460|13457.2|13455.6|254
1731590100000|2024-11-14 13:15:00|13457.2|13455.6|13455.2|13452.4|13457.8|13455.8|13453.1|13451.2|346
1731590400000|2024-11-14 13:20:00|13455.3|13452.5|13450.8|13448|13457.1|13454.5|13448.3|13445.5|431
1731590700000|2024-11-14 13:25:00|13450.7|13447.9|13457.8|13443.5|13457.8|13450.1|13449.1|13440.8|390
1731591000000|2024-11-14 13:30:00|13459.3|13443.3|13466.2|13463.4|13468.2|13465.4|13449.1|13440.8|838
1731591300000|2024-11-14 13:35:00|13466.4|13463.6|13467|13464.2|13475.2|13472.4|13465.3|13462.5|684
1731591600000|2024-11-14 13:40:00|13467.2|13464.4|13466.2|13463.4|13469.9|13467.1|13460.6|13457.8|610
1731591900000|2024-11-14 13:45:00|13465.6|13464|13458.7|13455.9|13467.6|13464.8|13455.4|13453.2|571
1731592200000|2024-11-14 13:50:00|13458.6|13455.8|13454.7|13451.9|13460.1|13457.6|13452.3|13449.5|486
1731592500000|2024-11-14 13:55:00|13454.6|13451.8|13459.3|13456.5|13463.4|13460.6|13454.6|13451.8|514
1731592800000|2024-11-14 14:00:00|13459.6|13456.8|13452|13449.2|13459.7|13456.9|13452|13449.2|468
1731593100000|2024-11-14 14:05:00|13452.1|13449.3|13451.8|13449|13454.2|13451.4|13448.9|13446.1|403
1731593400000|2024-11-14 14:10:00|13451.9|13449.1|13446.5|13443.7|13453.2|13450.4|13445.5|13442.7|355
1731593700000|2024-11-14 14:15:00|13446.4|13443.6|13440.6|13437.8|13446.6|13443.8|13440|13437.2|456
1731594000000|2024-11-14 14:20:00|13440.7|13437.9|13440.3|13437.5|13444.8|13442|13439.8|13437|396
1731594300000|2024-11-14 14:25:00|13439.9|13437.1|13435.7|13432.9|13439.9|13437.1|13433.3|13430.5|389
1731594600000|2024-11-14 14:30:00|13435.8|13433|13433.9|13431.1|13437|13434.2|13432.3|13429.5|413
1731594900000|2024-11-14 14:35:00|13434|13431.2|13424.3|13421.5|13434|13431.2|13422.8|13420|485
1731595200000|2024-11-14 14:40:00|13424.2|13421.4|13427.8|13425|13432|13429.2|13424|13421.2|497
1731595500000|2024-11-14 14:45:00|13429.3|13426.5|13428.8|13426|13431|13428.2|13428.1|13425.3|382
1731595800000|2024-11-14 14:50:00|13428.9|13426.1|13433.3|13430.5|13433.4|13430.6|13427.2|13424.4|390
1731596100000|2024-11-14 14:55:00|13433.4|13430.6|13433.8|13431|13438|13435.2|13432.3|13429.5|450
1731596400000|2024-11-14 15:00:00|13433.9|13431.1|13428.7|13425.9|13433.9|13431.1|13428.6|13425.8|438
1731596700000|2024-11-14 15:05:00|13428.6|13425.8|13428.5|13425.7|13430.8|13428|13422.8|13420|430
1731597000000|2024-11-14 15:10:00|13428.3|13425.5|13428.6|13425.8|13430|13427.2|13422.7|13419.9|426
1731597300000|2024-11-14 15:15:00|13428.7|13425.9|13425.5|13422.7|13431.3|13428.5|13425.1|13422.3|394
1731597600000|2024-11-14 15:20:00|13425.4|13422.6|13425.6|13422.8|13428.8|13426|13423|13420.2|429
1731597900000|2024-11-14 15:25:00|13426.2|13423.4|13430.3|13427.5|13430.3|13428.3|13424.3|13421.5|436
1731598200000|2024-11-14 15:30:00|13430.4|13427.6|13436|13433.2|13436.5|13433.7|13429.7|13427.5|431
1731598500000|2024-11-14 15:35:00|13435.9|13433.1|13438.3|13435.5|13442.8|13440|13435.9|13433.1|403
1731598800000|2024-11-14 15:40:00|13437.9|13435.1|13435.3|13432.5|13439.7|13436.9|13435.3|13432.5|362
1731599100000|2024-11-14 15:45:00|13435.4|13432.6|13431.8|13429|13435.4|13432.6|13429.7|13426.9|411
1731599400000|2024-11-14 15:50:00|13431.6|13428.8|13425.9|13423.1|13431.7|13428.9|13424.9|13422.1|429
1731599700000|2024-11-14 15:55:00|13426.3|13423.5|13426.6|13423.8|13426.9|13424.3|13423.8|13421|472
1731600000000|2024-11-14 16:00:00|13426.7|13423.9|13431.6|13428.8|13432.2|13429.4|13425.9|13423.4|435
1731600300000|2024-11-14 16:05:00|13431.9|13429.1|13433.7|13430.9|13434.9|13432.7|13429.8|13427.4|360
1731600600000|2024-11-14 16:10:00|13433.8|13431|13433.2|13431.6|13434.4|13432.7|13431.8|13429|351
1731600900000|2024-11-14 16:15:00|13433.1|13431.5|13423.6|13420.8|13433.1|13431.5|13423.6|13420.8|362
1731601200000|2024-11-14 16:20:00|13423.3|13420.5|13421|13419.4|13424.1|13421.3|13420.4|13417.7|358
1731601500000|2024-11-14 16:25:00|13421.1|13419.5|13419.3|13416.5|13422.2|13419.5|13416.3|13413.5|361
1731601800000|2024-11-14 16:30:00|13419.2|13416.4|13421.5|13418.7|13422|13419.2|13418.9|13416.1|281
1731602100000|2024-11-14 16:35:00|13421.4|13418.6|13420.7|13417.9|13421.5|13418.7|13418.4|13415.6|279
1731602400000|2024-11-14 16:40:00|13420.8|13418|13423|13420.2|13424.6|13421.8|13420.5|13417.7|310
1731602700000|2024-11-14 16:45:00|13422.9|13420.1|13423.8|13421|13424.9|13422.2|13420.9|13418.1|328
1731603000000|2024-11-14 16:50:00|13423.9|13421.1|13431.3|13428.5|13431.6|13428.8|13423.7|13421|360
1731603300000|2024-11-14 16:55:00|13431.4|13428.6|13430.2|13427.4|13432.7|13429.9|13428.9|13426.9|349
1731603600000|2024-11-14 17:00:00|13430.4|13427.6|13431.5|13428.7|13432.4|13429.6|13429|13426.2|267
1731603900000|2024-11-14 17:05:00|13431.6|13428.8|13430.7|13427.9|13432.5|13429.7|13428.8|13426|251
1731604200000|2024-11-14 17:10:00|13430.6|13427.8|13435.7|13432.9|13435.9|13433.1|13429.6|13426.8|279
1731604500000|2024-11-14 17:15:00|13435.9|13433.1|13439.8|13437|13439.8|13437|13435.9|13433.1|265
1731604800000|2024-11-14 17:20:00|13439.9|13437.1|13439.2|13436.4|13440.4|13437.6|13437.7|13434.9|231
1731605100000|2024-11-14 17:25:00|13439.1|13436.3|13434.8|13432|13439.5|13436.7|13433.2|13430.4|270
1731605400000|2024-11-14 17:30:00|13434.7|13431.9|13433.3|13430.5|13438.4|13435.6|13432.7|13429.9|276
1731605700000|2024-11-14 17:35:00|13433.4|13430.6|13436.3|13433.5|13436.3|13433.5|13432.9|13430.1|245
1731606000000|2024-11-14 17:40:00|13436.4|13433.6|13435.2|13432.4|13437.2|13434.4|13434.9|13432.1|258
1731606300000|2024-11-14 17:45:00|13435.1|13432.3|13435.1|13432.3|13436.2|13433.4|13434|13431.2|251
1731606600000|2024-11-14 17:50:00|13435|13432.2|13431.9|13429.1|13435.5|13432.7|13430.4|13427.6|270
1731606900000|2024-11-14 17:55:00|13432|13429.2|13431.7|13428.9|13433.9|13431.1|13431.6|13428.8|293
1731607200000|2024-11-14 18:00:00|13431.5|13428.7|13431.6|13428.8|13433.4|13430.6|13430.4|13427.6|276
1731607500000|2024-11-14 18:05:00|13431.7|13428.9|13432.9|13430.1|13433|13430.2|13430.7|13427.9|253
1731607800000|2024-11-14 18:10:00|13433|13430.2|13434.8|13432|13435.4|13432.6|13432.6|13429.8|253
1731608100000|2024-11-14 18:15:00|13434.7|13431.9|13437.5|13434.7|13437.6|13434.8|13434.4|13431.6|252
1731608400000|2024-11-14 18:20:00|13437.6|13434.8|13440.5|13437.7|13440.6|13437.8|13437|13434.2|207
1731608700000|2024-11-14 18:25:00|13440.6|13437.8|13441.5|13438.7|13441.6|13438.8|13438.4|13435.6|228
1731609000000|2024-11-14 18:30:00|13441.6|13438.8|13442.3|13439.5|13442.8|13440|13439.7|13436.9|281
1731609300000|2024-11-14 18:35:00|13442.4|13439.6|13440.5|13437.7|13442.8|13440|13439.5|13436.7|213
1731609600000|2024-11-14 18:40:00|13440.6|13437.8|13438.2|13435.4|13440.6|13437.8|13437.6|13434.8|190
1731609900000|2024-11-14 18:45:00|13438.1|13435.3|13441.7|13438.9|13441.7|13438.9|13437.9|13435.1|213
1731610200000|2024-11-14 18:50:00|13441.8|13439|13438.8|13436|13442.1|13439.3|13438.7|13435.9|216
1731610500000|2024-11-14 18:55:00|13438.9|13436.1|13441.4|13438.6|13441.7|13438.9|13438.9|13436.1|279
1731610800000|2024-11-14 19:00:00|13441.5|13438.7|13438.8|13436|13441.5|13438.7|13438.3|13435.5|281
1731611100000|2024-11-14 19:05:00|13438.7|13435.9|13438.9|13436.1|13439.7|13436.9|13436.9|13434.1|182
1731611400000|2024-11-14 19:10:00|13438.8|13436|13439|13436.2|13441|13438.2|13437.7|13434.9|214
1731611700000|2024-11-14 19:15:00|13439.4|13436.6|13435.7|13432.9|13439.4|13436.6|13435.1|13432.3|202
1731612000000|2024-11-14 19:20:00|13435.5|13432.7|13437.9|13435.1|13438.2|13435.4|13434.9|13432.1|217
1731612300000|2024-11-14 19:25:00|13437.8|13435|13436|13433.2|13438.2|13435.4|13435|13432.2|194
1731612600000|2024-11-14 19:30:00|13436.2|13433.4|13436|13433.2|13436.3|13433.5|13433.9|13431.1|241
1731612900000|2024-11-14 19:35:00|13435.9|13433.1|13437.1|13434.3|13439.2|13436.4|13435.9|13433.1|191
1731613200000|2024-11-14 19:40:00|13437|13434.2|13442.4|13439.6|13442.4|13439.6|13436.9|13434.1|240
1731613500000|2024-11-14 19:45:00|13442.5|13439.7|13441.6|13438.8|13444.8|13442|13441.2|13438.4|217
1731613800000|2024-11-14 19:50:00|13441.7|13438.9|13438.6|13435.8|13441.9|13439.1|13437.6|13434.8|215
1731614100000|2024-11-14 19:55:00|13438.5|13435.7|13440|13437.2|13440.1|13438.2|13437.4|13434.8|238
1731614400000|2024-11-14 20:00:00|13440.1|13437.3|13458.5|13455.7|13458.6|13455.8|13439.9|13435|728
1731614700000|2024-11-14 20:05:00|13458.6|13455.8|13470.9|13468.1|13471.3|13468.5|13458.6|13455.8|652
1731615000000|2024-11-14 20:10:00|13470.8|13468|13465.7|13462.9|13471.3|13468.5|13462.6|13459.8|575
1731615300000|2024-11-14 20:15:00|13465.6|13462.8|13459.2|13456.4|13465.6|13462.8|13457.9|13455.1|529
1731615600000|2024-11-14 20:20:00|13459.4|13456.6|13455.1|13452.3|13461.1|13458.3|13455|13452.2|469
1731615900000|2024-11-14 20:25:00|13454.8|13452|13453.7|13450.9|13455.8|13453|13451.5|13448.7|411
1731616200000|2024-11-14 20:30:00|13453.8|13451|13462.9|13460.1|13462.9|13460.1|13451.4|13448.6|432
1731616500000|2024-11-14 20:35:00|13462.8|13460|13460.7|13457.9|13463.7|13460.9|13459.4|13456.6|388
1731616800000|2024-11-14 20:40:00|13460.6|13457.8|13461.7|13458.9|13462.3|13459.5|13457|13454.2|420
1731617100000|2024-11-14 20:45:00|13461.6|13458.8|13465.1|13462.3|13465.8|13463|13461.6|13458.8|339
1731617400000|2024-11-14 20:50:00|13465|13462.2|13472|13469.2|13472.1|13469.3|13464.6|13461.8|358
1731617700000|2024-11-14 20:55:00|13472.1|13469.3|13467.8|13465|13472.1|13469.3|13466.3|13463.5|403
1731618000000|2024-11-14 21:00:00|13467.7|13464.9|13464.9|13462.1|13468.5|13465.7|13462.6|13459.8|317
1731618300000|2024-11-14 21:05:00|13464.8|13462|13468.7|13465.9|13469.1|13466.3|13464.6|13461.8|179
1731618600000|2024-11-14 21:10:00|13468.6|13465.8|13466|13463.2|13469|13466.2|13466|13463.2|227
1731618900000|2024-11-14 21:15:00|13465.9|13463.1|13465.7|13462.9|13466.3|13463.5|13465.1|13462.3|323
1731619200000|2024-11-14 21:20:00|13465.8|13463|13466.2|13463.4|13467.4|13464.6|13465.6|13462.8|225
1731619500000|2024-11-14 21:25:00|13466.1|13463.3|13465.1|13462.3|13466.9|13464.1|13464.7|13461.9|126
1731619800000|2024-11-14 21:30:00|13465|13462.2|13464.5|13461.7|13466.2|13463.4|13463.6|13460.8|164
1731620100000|2024-11-14 21:35:00|13464.6|13461.8|13465.7|13462.9|13466.3|13463.5|13464.3|13461.5|132
1731620400000|2024-11-14 21:40:00|13466.1|13462.4|13466.2|13462.2|13467|13462.9|13465.5|13461.4|132
1731620700000|2024-11-14 21:45:00|13466.6|13462.1|13466|13461.2|13467.3|13462.2|13464.8|13460.2|151
1731621000000|2024-11-14 21:50:00|13466.1|13461.1|13465.9|13460.7|13466.9|13462.1|13464.7|13459.7|210
1731621300000|2024-11-14 21:55:00|13466.3|13460.4|13467.1|13457.8|13468.2|13461.2|13465.4|13457.8|248
1731621600000|2024-11-14 22:00:00|13467.2|13451.2|13456.9|13440.9|13467.2|13451.2|13456.1|13440.1|17
1731621900000|2024-11-14 22:05:00|13457|13441|13460|13444|13460.1|13444.1|13457|13441|37
1731622200000|2024-11-14 22:10:00|13460.1|13444.1|13465.9|13449.9|13466.4|13450.4|13459.3|13443.3|176
1731622500000|2024-11-14 22:15:00|13460|13444|13463|13447|13465.4|13449.4|13459.2|13443.2|164
1731622800000|2024-11-14 22:20:00|13462.9|13446.9|13461.4|13445.4|13464.6|13448.6|13459.3|13443.3|184
1731623100000|2024-11-14 22:25:00|13461.3|13445.3|13454.2|13438.2|13463.5|13447.5|13453.6|13437.6|199
1731623400000|2024-11-14 22:30:00|13454.3|13438.3|13461.8|13445.8|13465.6|13449.6|13452.9|13436.9|269
1731623700000|2024-11-14 22:35:00|13461.7|13445.7|13462.4|13446.4|13462.5|13446.5|13460.9|13444.9|132
1731624000000|2024-11-14 22:40:00|13462.3|13446.3|13464.3|13448.3|13464.4|13448.4|13460.4|13444.4|222
1731624300000|2024-11-14 22:45:00|13464.4|13448.4|13459.7|13443.7|13464.7|13448.7|13456.6|13440.6|204
1731624600000|2024-11-14 22:50:00|13459.4|13443.4|13457.5|13441.5|13461.6|13445.6|13456.8|13440.8|256
1731624900000|2024-11-14 22:55:00|13457.6|13441.6|13463.8|13447.8|13469.9|13453.9|13456.7|13440.7|324
1731625200000|2024-11-14 23:00:00|13463.9|13447.9|13463.2|13449.6|13465.2|13451.6|13458.2|13442.2|251
1731625500000|2024-11-14 23:05:00|13463.1|13450.7|13462.9|13451|13463.8|13451.6|13460.7|13449|257
1731625800000|2024-11-14 23:10:00|13463|13451.5|13461.4|13453.5|13464.1|13454|13460.3|13450.7|228
1731626100000|2024-11-14 23:15:00|13461.3|13453.6|13464.4|13460.2|13465.2|13460.2|13460.4|13453.5|219
1731626400000|2024-11-14 23:20:00|13464.1|13460.3|13464.3|13460.4|13465.5|13461.2|13463.7|13459.6|221
1731626700000|2024-11-14 23:25:00|13464.4|13460.3|13463.3|13460.5|13464.8|13461.6|13463.3|13460.3|122
1731627000000|2024-11-14 23:30:00|13463.2|13460.4|13461.7|13458.9|13463.3|13460.5|13461.5|13458.4|96
1731627300000|2024-11-14 23:35:00|13461.8|13459|13461.1|13458.3|13462|13459.2|13460|13457.1|100
1731627600000|2024-11-14 23:40:00|13461|13458.2|13459.8|13457|13461.1|13458.3|13459.6|13456.8|70
1731627900000|2024-11-14 23:45:00|13459.7|13456.9|13462.4|13458.5|13462.4|13458.8|13458.1|13454.2|173
1731628200000|2024-11-14 23:50:00|13462.5|13458.4|13464.5|13461.7|13464.7|13461.8|13461.7|13458.3|137
1731628500000|2024-11-14 23:55:00|13464.6|13461.8|13464|13461.2|13466|13463.2|13463.8|13461|149
1731628800000|2024-11-15 00:00:00|13463.9|13461.1|13465.2|13463.6|13465.8|13463.8|13462|13459.2|162
1731629100000|2024-11-15 00:05:00|13465.1|13463.5|13465.4|13462.6|13465.7|13463.8|13462.5|13460|135
1731629400000|2024-11-15 00:10:00|13465.2|13462.4|13464.1|13461.3|13465.2|13462.4|13461.9|13459.1|159
1731629700000|2024-11-15 00:15:00|13464.2|13461.4|13463.3|13460.5|13467.4|13464.6|13463|13460.2|162
1731630000000|2024-11-15 00:20:00|13463.4|13460.6|13468.9|13466.1|13468.9|13466.1|13461.5|13458.7|152
1731630300000|2024-11-15 00:25:00|13469|13466.2|13468.1|13465.3|13471|13468.2|13467.9|13465.1|155
1731630600000|2024-11-15 00:30:00|13468.2|13465.4|13467.5|13464.7|13468.9|13466.1|13466.5|13463.7|120
1731630900000|2024-11-15 00:35:00|13467.3|13464.5|13471.7|13468.9|13471.9|13469.1|13467.3|13464.5|115
1731631200000|2024-11-15 00:40:00|13471.8|13469|13473.9|13471.1|13475.3|13472.5|13471.7|13468.9|157
1731631500000|2024-11-15 00:45:00|13474|13471.2|13470.4|13467.6|13474.1|13471.3|13469.6|13466.8|147
1731631800000|2024-11-15 00:50:00|13470.3|13467.5|13464.7|13461.9|13470.5|13467.7|13461.3|13459.7|265
1731632100000|2024-11-15 00:55:00|13464.8|13462|13464.8|13462|13465.9|13463.1|13461.7|13459|343
1731632400000|2024-11-15 01:00:00|13464.9|13462.1|13465|13462.2|13467.9|13465.1|13463.9|13461.1|201
1731632700000|2024-11-15 01:05:00|13464.9|13462.1|13458.9|13456.1|13464.9|13462.1|13457.6|13454.8|349
1731633000000|2024-11-15 01:10:00|13459.1|13456.3|13454.8|13452|13460.4|13457.6|13451.4|13449.1|388
1731633300000|2024-11-15 01:15:00|13454.7|13451.9|13458.1|13455.3|13458.1|13455.3|13452.2|13449.4|380
1731633600000|2024-11-15 01:20:00|13458|13455.2|13451.8|13449|13460.7|13457.9|13450.3|13447.9|333
1731633900000|2024-11-15 01:25:00|13451.7|13448.9|13449.9|13447.1|13453.4|13450.9|13449.1|13446.7|341
1731634200000|2024-11-15 01:30:00|13449.8|13447|13457.5|13454.7|13457.8|13455|13449.5|13446.7|361
1731634500000|2024-11-15 01:35:00|13457.4|13454.6|13457.5|13455.9|13457.5|13455.9|13454.3|13452.1|314
1731634800000|2024-11-15 01:40:00|13457.6|13456|13463.3|13460.5|13463.5|13460.7|13457.5|13455.7|314
1731635100000|2024-11-15 01:45:00|13463.4|13460.6|13460.7|13457.9|13464.3|13461.5|13458.6|13456|315
1731635400000|2024-11-15 01:50:00|13460.8|13458|13460.6|13459|13462.7|13460.6|13459.5|13457.9|295
1731635700000|2024-11-15 01:55:00|13460.5|13458.9|13461.3|13458.5|13462.3|13460.7|13458.3|13456.1|312
1731636000000|2024-11-15 02:00:00|13461.2|13458.4|13458.3|13455.5|13461.4|13459.7|13455.3|13453.2|325
1731636300000|2024-11-15 02:05:00|13458.2|13455.4|13454.6|13451.8|13459.5|13456.7|13454.1|13451.3|288
1731636600000|2024-11-15 02:10:00|13454.5|13451.7|13453.1|13450.3|13456.2|13453.4|13452.9|13450.1|290
1731636900000|2024-11-15 02:15:00|13453|13450.2|13452.5|13449.7|13453.3|13450.5|13449.5|13447.3|266
1731637200000|2024-11-15 02:20:00|13452.3|13449.5|13450.4|13447.6|13452.7|13449.9|13450|13447.2|335
1731637500000|2024-11-15 02:25:00|13450.3|13447.5|13451.5|13448.7|13451.5|13449.1|13447.8|13445|324
1731637800000|2024-11-15 02:30:00|13451.6|13448.8|13453.3|13451.7|13455.5|13453.6|13451.5|13448.7|315
1731638100000|2024-11-15 02:35:00|13453.4|13451.8|13454.4|13451.6|13454.9|13452.6|13452.6|13450.6|307
1731638400000|2024-11-15 02:40:00|13454.5|13451.7|13455.1|13453.5|13455.5|13453.9|13453.5|13451.5|245
1731638700000|2024-11-15 02:45:00|13455.2|13453.6|13449.5|13446.7|13455.3|13453.7|13447.9|13445.1|340
1731639000000|2024-11-15 02:50:00|13449.4|13446.6|13446.5|13443.7|13450|13447.2|13446.5|13443.7|309
1731639300000|2024-11-15 02:55:00|13446|13443.2|13445.3|13443.7|13447.7|13445.2|13443.3|13440.8|390
1731639600000|2024-11-15 03:00:00|13445|13443.4|13438.9|13437.3|13446.8|13444|13437.5|13435.1|376
1731639900000|2024-11-15 03:05:00|13439|13437.4|13439.5|13436.7|13442.9|13440.1|13438.4|13436.2|327
1731640200000|2024-11-15 03:10:00|13439.9|13437.1|13441.4|13438.6|13442.1|13439.3|13439.8|13437|332
1731640500000|2024-11-15 03:15:00|13441.6|13438.8|13442.9|13440.1|13443.3|13440.6|13441.6|13438.8|203
1731640800000|2024-11-15 03:20:00|13443|13440.2|13446.7|13443.9|13447.6|13444.8|13442.8|13440|283
1731641100000|2024-11-15 03:25:00|13446.8|13444|13446.8|13444|13447.9|13445.1|13444.4|13441.6|346
1731641400000|2024-11-15 03:30:00|13446.9|13444.1|13446.4|13443.6|13448.2|13445.6|13446.4|13443.6|227
1731641700000|2024-11-15 03:35:00|13446.3|13443.5|13444.9|13442.1|13447.5|13444.7|13444.4|13441.8|184
1731642000000|2024-11-15 03:40:00|13444.8|13442|13444.4|13442.8|13446|13443.5|13444.4|13441.7|228
1731642300000|2024-11-15 03:45:00|13444.5|13442.9|13444.9|13442.1|13445.4|13443.1|13443.6|13440.9|204
1731642600000|2024-11-15 03:50:00|13445|13442.2|13446.1|13443.3|13447.9|13445.2|13445|13442.2|195
1731642900000|2024-11-15 03:55:00|13446|13443.2|13446.5|13443.7|13447.1|13444.3|13445.6|13442.8|238
1731643200000|2024-11-15 04:00:00|13446.6|13443.8|13442.1|13439.3|13448.3|13445.9|13441.9|13439.1|247
1731643500000|2024-11-15 04:05:00|13441.7|13438.9|13441.8|13439|13441.8|13439.5|13440.2|13437.4|205
1731643800000|2024-11-15 04:10:00|13441.9|13439.1|13437.2|13434.4|13442.3|13440.3|13436.4|13434.2|232
1731644100000|2024-11-15 04:15:00|13437.3|13434.5|13436.8|13434|13438.7|13435.9|13434.7|13433.1|204
1731644400000|2024-11-15 04:20:00|13436.9|13434.1|13437.1|13434.3|13437.4|13435.1|13434.2|13432.1|233
1731644700000|2024-11-15 04:25:00|13437|13434.2|13437.6|13434.8|13438.6|13436.2|13434.8|13432.9|213
1731645000000|2024-11-15 04:30:00|13437.7|13434.9|13438.3|13435.5|13439.3|13437.7|13436.9|13434.9|157
1731645300000|2024-11-15 04:35:00|13438.2|13435.4|13438.9|13436.1|13439|13436.6|13436.3|13433.5|239
1731645600000|2024-11-15 04:40:00|13439|13436.2|13437.5|13434.7|13439.3|13436.5|13436.9|13434.1|188
1731645900000|2024-11-15 04:45:00|13437.6|13434.8|13440.1|13437.3|13440.4|13437.6|13437.6|13434.8|154
1731646200000|2024-11-15 04:50:00|13440.2|13437.4|13440|13437.2|13441.2|13438.4|13439.8|13437|134
1731646500000|2024-11-15 04:55:00|13440.1|13437.3|13440.2|13437.4|13440.4|13437.6|13438.1|13435.3|216
1731646800000|2024-11-15 05:00:00|13440.3|13437.5|13440.7|13437.9|13442|13439.2|13440.3|13437.5|232
1731647100000|2024-11-15 05:05:00|13440.8|13438|13440.2|13437.4|13443.5|13440.7|13439.1|13436.3|294
1731647400000|2024-11-15 05:10:00|13440.3|13437.5|13440.9|13438.1|13442.6|13439.8|13438.8|13436|272
1731647700000|2024-11-15 05:15:00|13440.8|13438|13440|13437.2|13441|13438.2|13438.8|13436|204
1731648000000|2024-11-15 05:20:00|13439.9|13437.1|13441.1|13438.3|13442.4|13440.2|13439.9|13437.1|246
1731648300000|2024-11-15 05:25:00|13441|13438.2|13438.7|13435.9|13441.1|13438.3|13437|13434.8|277
1731648600000|2024-11-15 05:30:00|13438.6|13435.8|13438.9|13436.1|13440.3|13438|13438.6|13435.8|289
1731648900000|2024-11-15 05:35:00|13438.8|13436|13438.9|13436.1|13439.2|13436.4|13436.9|13434.1|233
1731649200000|2024-11-15 05:40:00|13439|13436.2|13439.9|13437.1|13440.5|13438.3|13439|13436.2|170
1731649500000|2024-11-15 05:45:00|13440|13437.2|13440.2|13437.4|13440.4|13438.8|13438.5|13436.9|206
1731649800000|2024-11-15 05:50:00|13440.1|13437.3|13438.6|13435.8|13440.5|13438.3|13437.5|13435.3|277
1731650100000|2024-11-15 05:55:00|13438.7|13435.9|13437.8|13436.2|13439.1|13436.8|13436.4|13434.2|284
1731650400000|2024-11-15 06:00:00|13437.9|13436.3|13437.3|13434.5|13439.8|13437.4|13436.7|13434.1|264
1731650700000|2024-11-15 06:05:00|13437.4|13434.6|13439|13436.2|13439.2|13436.4|13437|13434.2|285
1731651000000|2024-11-15 06:10:00|13439.1|13436.3|13439|13436.2|13440.1|13437.3|13438.5|13435.7|236
1731651300000|2024-11-15 06:15:00|13438.7|13435.9|13441.9|13439.1|13441.9|13439.6|13438.5|13435.7|330
1731651600000|2024-11-15 06:20:00|13442|13439.2|13441|13439.4|13444.3|13441.5|13440.2|13438.3|209
1731651900000|2024-11-15 06:25:00|13441.1|13439.5|13441.8|13439|13442.8|13440|13440.7|13437.9|245
1731652200000|2024-11-15 06:30:00|13441.9|13439.1|13438.1|13436.5|13442.1|13439.3|13437.4|13435.1|255
1731652500000|2024-11-15 06:35:00|13438|13436.4|13433.9|13431.1|13438.3|13436.7|13433.2|13431|162
1731652800000|2024-11-15 06:40:00|13434|13431.2|13433.6|13430.8|13435.1|13432.3|13432.4|13429.9|286
1731653100000|2024-11-15 06:45:00|13433.4|13430.6|13426.1|13423.3|13433.4|13430.9|13424|13421.3|376
1731653400000|2024-11-15 06:50:00|13426|13423.2|13427.8|13425|13427.8|13425|13423.3|13420.5|342
1731653700000|2024-11-15 06:55:00|13428.3|13425.5|13428.3|13425.5|13430.8|13428|13427.8|13425|275
1731654000000|2024-11-15 07:00:00|13428.6|13425.8|13430.7|13427.9|13430.7|13427.9|13426.8|13424|352
1731654300000|2024-11-15 07:05:00|13430.8|13428|13430.2|13427.4|13434.1|13431.3|13430.2|13427.4|322
1731654600000|2024-11-15 07:10:00|13430.3|13427.5|13424.9|13422.1|13430.3|13427.5|13423.5|13420.7|352
1731654900000|2024-11-15 07:15:00|13425|13422.2|13418.2|13415.4|13428.5|13425.7|13416.5|13413.7|370
1731655200000|2024-11-15 07:20:00|13418.3|13415.5|13422.7|13419.9|13424.2|13421.4|13418.3|13415.5|363
1731655500000|2024-11-15 07:25:00|13422.6|13419.8|13421.8|13419|13422.8|13420|13418.1|13415.3|363
1731655800000|2024-11-15 07:30:00|13422|13419.2|13422|13419.2|13424.5|13421.7|13421.4|13418.6|301
1731656100000|2024-11-15 07:35:00|13422.2|13419.4|13420.1|13417.3|13422.4|13419.6|13415.7|13412.9|377
1731656400000|2024-11-15 07:40:00|13420.4|13417.6|13420.7|13417.9|13423.2|13420.4|13420.3|13417.5|267
1731656700000|2024-11-15 07:45:00|13420.8|13418|13423.8|13421|13424|13421.2|13420.6|13417.8|206
1731657000000|2024-11-15 07:50:00|13423.6|13420.8|13420.6|13417.8|13423.6|13420.8|13419.8|13417|242
1731657300000|2024-11-15 07:55:00|13420.7|13417.9|13422.1|13419.3|13422.1|13419.3|13419.7|13416.9|232
1731657600000|2024-11-15 08:00:00|13422.3|13419.5|13422.9|13420.1|13424.8|13422|13420.7|13417.9|365
1731657900000|2024-11-15 08:05:00|13423|13420.2|13422.5|13419.7|13426.2|13423.6|13422.5|13419.7|380
1731658200000|2024-11-15 08:10:00|13422.4|13419.6|13421.7|13418.9|13423.1|13420.3|13418|13415.7|426
1731658500000|2024-11-15 08:15:00|13421.6|13418.8|13422.3|13419.5|13423|13420.2|13419.3|13417.5|280
1731658800000|2024-11-15 08:20:00|13422.4|13419.6|13421.3|13418.5|13423.1|13420.6|13420.5|13417.7|247
1731659100000|2024-11-15 08:25:00|13421.4|13418.6|13422.7|13419.9|13425.3|13422.5|13421.1|13418.3|317
1731659400000|2024-11-15 08:30:00|13422.8|13420|13417.3|13414.5|13422.8|13420|13416.6|13414.2|351
1731659700000|2024-11-15 08:35:00|13417.4|13414.6|13415.7|13412.9|13418.9|13416.1|13413.6|13410.8|392
1731660000000|2024-11-15 08:40:00|13415.6|13412.8|13413.5|13410.7|13416.7|13413.9|13412.8|13410|353
1731660300000|2024-11-15 08:45:00|13413.4|13410.6|13416.5|13413.7|13417.6|13416|13412.1|13410|287
1731660600000|2024-11-15 08:50:00|13416.8|13414|13414|13411.2|13416.8|13414.4|13412.2|13410|283
1731660900000|2024-11-15 08:55:00|13413.8|13411|13415|13412.2|13416|13414|13412.1|13409.9|286
1731661200000|2024-11-15 09:00:00|13415.2|13412.4|13417.1|13414.3|13419.9|13417.5|13415.2|13412.4|341
1731661500000|2024-11-15 09:05:00|13417|13414.2|13416.9|13414.1|13418.3|13415.5|13414.8|13412|290
1731661800000|2024-11-15 09:10:00|13417|13414.2|13413.3|13410.5|13417|13414.2|13412.7|13409.9|279
1731662100000|2024-11-15 09:15:00|13413.2|13410.4|13416.1|13413.3|13418.4|13415.6|13411.9|13410.1|267
1731662400000|2024-11-15 09:20:00|13416.2|13413.4|13416.7|13413.9|13417|13414.2|13411.8|13410.1|245
1731662700000|2024-11-15 09:25:00|13416.8|13414|13415.3|13412.5|13418.5|13415.7|13415.2|13412.4|259
1731663000000|2024-11-15 09:30:00|13415.4|13412.6|13413.7|13410.9|13415.4|13412.6|13412.5|13410|265
1731663300000|2024-11-15 09:35:00|13413.6|13410.8|13409.3|13406.5|13414.3|13411.7|13409.2|13406.4|285
1731663600000|2024-11-15 09:40:00|13409.4|13406.6|13409.4|13406.6|13410.9|13408.1|13404.8|13402|283
1731663900000|2024-11-15 09:45:00|13409.5|13406.7|13409.6|13406.8|13412.1|13409.5|13409|13406.2|250
1731664200000|2024-11-15 09:50:00|13409.7|13406.9|13412|13409.2|13412.3|13409.5|13408.8|13406|344
1731664500000|2024-11-15 09:55:00|13412.1|13409.3|13414.8|13412|13417.1|13414.3|13411.3|13408.5|345
1731664800000|2024-11-15 10:00:00|13415|13412.2|13412.9|13410.1|13417.1|13414.3|13412.8|13410|319
1731665100000|2024-11-15 10:05:00|13413|13410.2|13412|13409.2|13413.8|13411|13411.7|13408.9|230
1731665400000|2024-11-15 10:10:00|13412.1|13409.3|13412|13409.2|13414|13411.2|13411.5|13408.9|210
1731665700000|2024-11-15 10:15:00|13411.9|13409.1|13415|13412.2|13415|13412.2|13410.3|13408|269
1731666000000|2024-11-15 10:20:00|13414.9|13412.1|13413.6|13410.8|13415.2|13412.7|13411|13408.5|348
1731666300000|2024-11-15 10:25:00|13413.4|13410.6|13413.2|13410.4|13413.4|13411.1|13411.7|13408.9|321
1731666600000|2024-11-15 10:30:00|13413.3|13410.5|13412.3|13409.5|13420.3|13417.5|13410.3|13407.5|479
1731666900000|2024-11-15 10:35:00|13412.2|13409.4|13407.7|13404.9|13413.4|13410.6|13407.5|13404.7|371
1731667200000|2024-11-15 10:40:00|13407.6|13404.8|13409.1|13406.3|13409.8|13407|13406.9|13404.1|280
1731667500000|2024-11-15 10:45:00|13409.2|13406.4|13404.3|13402.7|13409.8|13407.7|13404|13401.8|314
1731667800000|2024-11-15 10:50:00|13404.2|13402.6|13408|13405.2|13408.6|13406.6|13404.1|13401.9|319
1731668100000|2024-11-15 10:55:00|13408.1|13405.3|13407.5|13404.7|13409|13407|13406.9|13404.1|250
1731668400000|2024-11-15 11:00:00|13407.8|13405|13409.8|13407|13410.1|13407.3|13407.8|13405|251
1731668700000|2024-11-15 11:05:00|13409.7|13406.9|13413|13410.2|13413.4|13410.6|13408.9|13406.1|284
1731669000000|2024-11-15 11:10:00|13413.1|13410.3|13411.7|13408.9|13414.1|13411.3|13410.6|13407.8|312
1731669300000|2024-11-15 11:15:00|13411.6|13408.8|13411.1|13408.3|13412.1|13410|13409.8|13407.5|306
1731669600000|2024-11-15 11:20:00|13411.2|13408.4|13410|13407.2|13412.2|13410|13409.3|13406.9|274
1731669900000|2024-11-15 11:25:00|13410.1|13407.3|13405.9|13403.1|13410.6|13408.4|13405.2|13403.1|261
1731670200000|2024-11-15 11:30:00|13406|13403.2|13405.7|13402.9|13408.1|13405.3|13405.6|13402.8|286
1731670500000|2024-11-15 11:35:00|13405.6|13402.8|13401.7|13398.9|13405.6|13403.5|13401.1|13398.9|274
1731670800000|2024-11-15 11:40:00|13401.8|13399|13404.6|13401.8|13405.9|13403.1|13401.2|13398.8|280
1731671100000|2024-11-15 11:45:00|13404.5|13401.7|13403.3|13400.5|13404.7|13402.6|13401.4|13399.5|292
1731671400000|2024-11-15 11:50:00|13403.2|13400.4|13406|13404.4|13408.1|13405.6|13402.3|13400.4|226
1731671700000|2024-11-15 11:55:00|13405.9|13404.3|13405.9|13403.1|13407.6|13405.5|13405.1|13402.9|233
1731672000000|2024-11-15 12:00:00|13406|13403.2|13402.9|13400.1|13406.1|13403.6|13402.6|13399.8|292
1731672300000|2024-11-15 12:05:00|13402.8|13400|13409|13406.2|13409|13406.2|13402.8|13400|268
1731672600000|2024-11-15 12:10:00|13409.1|13406.3|13412.8|13410|13413.1|13410.3|13408.6|13406.2|292
1731672900000|2024-11-15 12:15:00|13412.9|13410.1|13412.8|13410|13414.5|13411.7|13412|13409.3|225
1731673200000|2024-11-15 12:20:00|13412.9|13410.1|13410.4|13407.6|13412.9|13410.1|13409.7|13406.9|237
1731673500000|2024-11-15 12:25:00|13410.5|13407.7|13413.1|13410.3|13414.3|13411.5|13410.4|13407.6|276
1731673800000|2024-11-15 12:30:00|13412.9|13410.1|13416.7|13413.9|13417.9|13415.1|13412.7|13409.9|307
1731674100000|2024-11-15 12:35:00|13416.6|13413.8|13419.5|13416.7|13420|13417.6|13416.6|13413.8|207
1731674400000|2024-11-15 12:40:00|13419.6|13416.8|13418.9|13416.1|13420|13417.2|13418.1|13415.3|201
1731674700000|2024-11-15 12:45:00|13419|13416.2|13415.9|13413.1|13419.2|13416.4|13415.8|13413|184
1731675000000|2024-11-15 12:50:00|13415.8|13413|13410.7|13407.9|13415.9|13413.1|13410.1|13407.3|279
1731675300000|2024-11-15 12:55:00|13410.8|13408|13409.1|13406.3|13412.6|13409.8|13408.2|13405.4|224
1731675600000|2024-11-15 13:00:00|13408.9|13406.1|13408.5|13405.7|13409.4|13406.6|13406.8|13404|392
1731675900000|2024-11-15 13:05:00|13408.4|13405.6|13406.1|13403.3|13408.9|13406.1|13404.5|13401.7|314
1731676200000|2024-11-15 13:10:00|13405.9|13403.1|13403.8|13401|13406.1|13403.3|13398.4|13395.6|383
1731676500000|2024-11-15 13:15:00|13403.7|13400.9|13408.5|13405.7|13408.5|13405.7|13401.5|13398.7|387
1731676800000|2024-11-15 13:20:00|13408.8|13406|13407.6|13404.8|13410.2|13407.4|13406.6|13403.8|364
1731677100000|2024-11-15 13:25:00|13407.7|13404.9|13414.1|13398.1|13414.1|13406.2|13403.7|13395.6|387
1731677400000|2024-11-15 13:30:00|13414.7|13398.7|13421.3|13418.5|13434|13431.2|13403.5|13394|860
1731677700000|2024-11-15 13:35:00|13422|13417.8|13417|13414.2|13425.7|13422.9|13409.6|13406.8|680
1731678000000|2024-11-15 13:40:00|13416.9|13414.1|13415.8|13413|13422.4|13419.6|13408.6|13405.8|633
1731678300000|2024-11-15 13:45:00|13415.9|13413.1|13407|13404.2|13417.1|13414.3|13406.4|13403.6|562
1731678600000|2024-11-15 13:50:00|13407.1|13404.3|13418|13415.2|13420.5|13417.7|13401|13398.2|625
1731678900000|2024-11-15 13:55:00|13417.8|13415|13418.1|13415.3|13420.1|13417.3|13413.6|13410.8|485
1731679200000|2024-11-15 14:00:00|13418.2|13415.4|13419.4|13416.6|13420.9|13418.1|13413.7|13410.9|479
1731679500000|2024-11-15 14:05:00|13419.3|13416.5|13426.5|13423.7|13427.1|13424.3|13410.5|13407.7|514
1731679800000|2024-11-15 14:10:00|13426.6|13423.8|13426.1|13421.6|13429.7|13426.9|13422.5|13419.7|471
1731680100000|2024-11-15 14:15:00|13426.2|13422.1|13429.7|13426.9|13430.4|13428|13424.2|13420.4|506
1731680400000|2024-11-15 14:20:00|13429.8|13427|13429.4|13426.6|13432.5|13429.7|13426.6|13423.8|374
1731680700000|2024-11-15 14:25:00|13428.9|13426.1|13432.4|13429.6|13433.4|13430.6|13425.6|13422.8|451
1731681000000|2024-11-15 14:30:00|13432.3|13429.5|13439.8|13437|13440.7|13437.9|13430.7|13427.9|565
1731681300000|2024-11-15 14:35:00|13439.7|13436.9|13445.6|13442.8|13445.8|13443|13437.7|13434.9|500
1731681600000|2024-11-15 14:40:00|13445.5|13442.7|13441.4|13438.6|13445.8|13443|13438.9|13436.1|532
1731681900000|2024-11-15 14:45:00|13441.5|13438.7|13443.8|13441|13443.8|13441|13437.4|13434.6|412
1731682200000|2024-11-15 14:50:00|13443.9|13441.1|13447.3|13444.5|13448.1|13445.3|13443.3|13440.5|490
1731682500000|2024-11-15 14:55:00|13447.4|13444.6|13442.8|13440|13448.1|13445.3|13441.1|13438.3|366
1731682800000|2024-11-15 15:00:00|13443|13440.2|13442.7|13439.9|13447.4|13444.6|13442|13439.2|444
1731683100000|2024-11-15 15:05:00|13442.6|13439.8|13437.1|13434.3|13443.6|13440.8|13436.4|13433.6|463
1731683400000|2024-11-15 15:10:00|13437.2|13434.4|13441.2|13438.4|13443.1|13440.3|13437|13434.2|423
1731683700000|2024-11-15 15:15:00|13441.1|13438.3|13439.5|13436.7|13443.9|13441.4|13437.4|13435.2|430
1731684000000|2024-11-15 15:20:00|13439.7|13436.9|13440.2|13437.4|13445.9|13443.1|13439.1|13436.3|392
1731684300000|2024-11-15 15:25:00|13440.3|13437.5|13440.4|13437.6|13444.7|13441.9|13439.8|13437|363
1731684600000|2024-11-15 15:30:00|13440.1|13437.3|13440.3|13437.5|13441.2|13438.4|13435.9|13433.1|491
1731684900000|2024-11-15 15:35:00|13440.4|13437.6|13440|13437.2|13443.7|13440.9|13435.3|13432.5|547
1731685200000|2024-11-15 15:40:00|13440.2|13437.4|13444.9|13442.1|13445.4|13442.6|13438.3|13435.5|448
1731685500000|2024-11-15 15:45:00|13445|13442.2|13437.7|13434.9|13445.3|13442.5|13435.8|13433|468
1731685800000|2024-11-15 15:50:00|13437.8|13435|13436|13433.2|13437.9|13435.1|13432.5|13429.7|474
1731686100000|2024-11-15 15:55:00|13435.9|13433.1|13434.1|13432.5|13436|13433.2|13431.3|13428.9|491
1731686400000|2024-11-15 16:00:00|13434.2|13432.6|13429|13426.2|13436.2|13434.6|13426.3|13423.5|518
1731686700000|2024-11-15 16:05:00|13428.9|13426.1|13426.5|13423.7|13428.9|13426.1|13421.5|13418.7|513
1731687000000|2024-11-15 16:10:00|13426.1|13423.3|13424.9|13422.1|13427.8|13425|13424.5|13421.7|447
1731687300000|2024-11-15 16:15:00|13424.8|13422|13424.2|13421.4|13429.9|13427.1|13423.9|13421.1|438
1731687600000|2024-11-15 16:20:00|13424.3|13421.5|13421|13418.2|13425.7|13422.9|13420.3|13417.5|367
1731687900000|2024-11-15 16:25:00|13421.1|13418.3|13424.4|13421.6|13425|13422.4|13421|13418.2|402
1731688200000|2024-11-15 16:30:00|13424.5|13421.7|13426.4|13423.6|13428.6|13425.9|13424.4|13421.6|360
1731688500000|2024-11-15 16:35:00|13426.3|13423.5|13427.3|13424.5|13429.3|13426.5|13423.8|13421|384
1731688800000|2024-11-15 16:40:00|13427.2|13424.4|13426.8|13424|13427.8|13425|13424.3|13421.5|402
1731689100000|2024-11-15 16:45:00|13426.9|13424.1|13426|13423.2|13428|13425.2|13423.6|13420.8|410
1731689400000|2024-11-15 16:50:00|13425.9|13423.1|13423.4|13420.6|13426|13423.2|13421.9|13419.1|365
1731689700000|2024-11-15 16:55:00|13423.3|13420.5|13422.1|13420.5|13425.4|13422.6|13421.9|13419.6|389
1731690000000|2024-11-15 17:00:00|13422.7|13419.9|13417.5|13414.7|13422.7|13419.9|13416.7|13413.9|374
1731690300000|2024-11-15 17:05:00|13417.6|13414.8|13418.2|13415.4|13420.1|13417.3|13416.9|13414.1|350
1731690600000|2024-11-15 17:10:00|13418.4|13415.6|13415|13412.2|13418.5|13415.7|13414.6|13411.8|330
1731690900000|2024-11-15 17:15:00|13414.9|13412.1|13417.4|13414.6|13418.3|13415.5|13414.9|13412.1|303
1731691200000|2024-11-15 17:20:00|13417.3|13414.5|13420.2|13417.4|13420.4|13417.6|13414.2|13411.4|350
1731691500000|2024-11-15 17:25:00|13420.1|13417.3|13420.8|13418|13422.1|13419.3|13418.2|13415.4|324
1731691800000|2024-11-15 17:30:00|13420.7|13417.9|13419.9|13417.1|13424.4|13421.6|13419.7|13416.9|341
1731692100000|2024-11-15 17:35:00|13419.7|13416.9|13418.3|13415.5|13421.8|13419|13416.4|13413.6|352
1731692400000|2024-11-15 17:40:00|13418.4|13415.6|13417.3|13414.5|13419|13416.2|13415.4|13412.6|299
1731692700000|2024-11-15 17:45:00|13417.4|13414.6|13419.4|13416.6|13420.1|13417.3|13416.3|13413.5|290
1731693000000|2024-11-15 17:50:00|13419.6|13416.8|13419.7|13416.9|13420.8|13418|13417.6|13414.8|342
1731693300000|2024-11-15 17:55:00|13419.8|13417|13419.5|13416.7|13420.2|13417.4|13418|13415.2|339
1731693600000|2024-11-15 18:00:00|13419.6|13416.8|13420.8|13418|13422.2|13419.4|13419.3|13416.5|341
1731693900000|2024-11-15 18:05:00|13420.7|13417.9|13418|13415.2|13420.8|13418|13416.6|13413.8|351
1731694200000|2024-11-15 18:10:00|13417.9|13415.1|13417.8|13415|13418.1|13415.3|13414.9|13412.1|337
1731694500000|2024-11-15 18:15:00|13417.9|13415.1|13418.7|13415.9|13419.3|13416.5|13416.8|13414|336
1731694800000|2024-11-15 18:20:00|13418.8|13416|13418.3|13415.5|13418.8|13416|13416.1|13413.3|325
1731695100000|2024-11-15 18:25:00|13418.2|13415.4|13417|13414.2|13418.5|13415.7|13416.3|13413.5|363
1731695400000|2024-11-15 18:30:00|13417.1|13414.3|13421.2|13418.4|13421.4|13418.6|13416.6|13413.8|235
1731695700000|2024-11-15 18:35:00|13421.1|13418.3|13421.9|13419.1|13423.4|13420.6|13420.7|13417.9|255
1731696000000|2024-11-15 18:40:00|13421.8|13419|13419.4|13416.6|13422.1|13419.3|13417.9|13415.1|282
1731696300000|2024-11-15 18:45:00|13419.2|13416.4|13413.8|13411|13419.2|13416.4|13413.6|13410.8|314
1731696600000|2024-11-15 18:50:00|13413.6|13410.8|13411.7|13408.9|13413.6|13410.8|13409.4|13406.6|365
1731696900000|2024-11-15 18:55:00|13411.8|13409|13411.4|13408.6|13412.3|13409.5|13410.9|13408.1|294
1731697200000|2024-11-15 19:00:00|13411.2|13408.4|13415|13412.2|13415.9|13413.1|13410.9|13408.1|392
1731697500000|2024-11-15 19:05:00|13415.1|13412.3|13419.3|13416.5|13419.3|13416.5|13412.9|13410.1|363
1731697800000|2024-11-15 19:10:00|13419.2|13416.4|13416.8|13414|13420.6|13417.8|13416.8|13414|276
1731698100000|2024-11-15 19:15:00|13416.7|13413.9|13417.4|13414.6|13418.2|13415.4|13415.8|13413|258
1731698400000|2024-11-15 19:20:00|13417.5|13414.7|13421.5|13418.7|13421.8|13419|13417.3|13414.5|329
1731698700000|2024-11-15 19:25:00|13421.6|13418.8|13421.8|13419|13422|13419.2|13418.6|13415.8|350
1731699000000|2024-11-15 19:30:00|13421.5|13418.7|13422.3|13419.5|13422.4|13419.6|13420.3|13417.5|355
1731699300000|2024-11-15 19:35:00|13422.4|13419.6|13421.2|13418.4|13422.9|13420.1|13420.8|13418|394
1731699600000|2024-11-15 19:40:00|13421.1|13418.3|13425|13422.2|13425.6|13422.8|13419.9|13417.1|357
1731699900000|2024-11-15 19:45:00|13425.1|13422.3|13423.5|13420.7|13426.8|13424|13423.5|13420.7|236
1731700200000|2024-11-15 19:50:00|13423.6|13420.8|13421.1|13418.3|13425.3|13422.5|13420.7|13417.9|269
1731700500000|2024-11-15 19:55:00|13421.2|13418.4|13424.5|13421.7|13424.8|13422|13421|13418.2|394
1731700800000|2024-11-15 20:00:00|13424.6|13421.8|13427.3|13424.5|13428.1|13425.3|13424.4|13421.6|384
1731701100000|2024-11-15 20:05:00|13427.4|13424.6|13427.6|13424.8|13428.7|13425.9|13426.6|13423.8|406
1731701400000|2024-11-15 20:10:00|13427.7|13424.9|13427.1|13424.3|13427.8|13425|13425.1|13422.3|332
1731701700000|2024-11-15 20:15:00|13427|13424.2|13428.9|13426.1|13429.6|13426.8|13426.2|13423.4|397
1731702000000|2024-11-15 20:20:00|13428.8|13426|13429.5|13426.7|13430.1|13427.3|13427.6|13424.8|343
1731702300000|2024-11-15 20:25:00|13429.6|13426.8|13431.3|13428.5|13432.8|13430|13429.6|13426.8|304
1731702600000|2024-11-15 20:30:00|13431.6|13428.8|13432|13429.2|13433.9|13431.1|13431.4|13428.6|368
1731702900000|2024-11-15 20:35:00|13431.9|13429.1|13435.4|13432.6|13435.7|13432.9|13431.7|13428.9|378
1731703200000|2024-11-15 20:40:00|13435.3|13432.5|13432.5|13429.7|13435.7|13432.9|13432.2|13429.4|373
1731703500000|2024-11-15 20:45:00|13432|13429.2|13430.9|13428.1|13432.5|13429.7|13430.8|13428|249
1731703800000|2024-11-15 20:50:00|13430.8|13428|13429.2|13426.4|13431.1|13428.3|13428.9|13426.1|228
1731704100000|2024-11-15 20:55:00|13429.3|13426.5|13430.1|13427.3|13431|13428.2|13428.6|13425.8|213
1731704400000|2024-11-15 21:00:00|13430.2|13427.4|13431.7|13428.9|13432|13429.2|13430.2|13427.4|171
1731704700000|2024-11-15 21:05:00|13431.6|13428.8|13431.4|13428.6|13431.8|13429|13430.8|13428|66
1731705000000|2024-11-15 21:10:00|13431.5|13428.7|13431.3|13428.5|13431.6|13428.8|13431|13428.2|44
1731705300000|2024-11-15 21:15:00|13431.2|13428.4|13430.6|13427.8|13431.2|13428.4|13430.1|13427.3|95
1731705600000|2024-11-15 21:20:00|13430.7|13427.9|13430.7|13427.9|13431.4|13428.6|13430.4|13427.6|83
1731705900000|2024-11-15 21:25:00|13430.8|13428|13430.1|13427.3|13431.1|13428.3|13429.9|13427.1|63
1731706200000|2024-11-15 21:30:00|13430.2|13427.4|13428.8|13426|13430.2|13427.4|13428.7|13425.9|89
1731706500000|2024-11-15 21:35:00|13428.9|13426.1|13428.4|13425.6|13429.1|13426.3|13428.4|13425.6|32
1731706800000|2024-11-15 21:40:00|13428.6|13425.8|13430.5|13427.7|13430.5|13427.7|13428.6|13425.8|26
1731707100000|2024-11-15 21:45:00|13430.9|13428.1|13431.9|13429.1|13432.3|13429.5|13430.2|13427.4|52
1731707400000|2024-11-15 21:50:00|13431.8|13429|13431.8|13429|13433|13430.2|13431.7|13428.9|30
1731707700000|2024-11-15 21:55:00|13432|13429.2|13431.4|13415.4|13436.3|13429.2|13425.3|13409.3|426
1731877200000|2024-11-17 21:00:00|13435.8|13413.8|13436|13414|13436|13414|13435.8|13413.8|2
1731877500000|2024-11-17 21:05:00|13435.8|13413.8|13435.8|13413.8|13435.8|13413.8|13435.8|13413.8|1
1731877800000|2024-11-17 21:10:00|13436|13414|13435.8|13413.8|13436|13414|13435.8|13413.8|2
1731878400000|2024-11-17 21:20:00|13436|13414|13436|13414|13436|13414|13436|13414|1
1731878700000|2024-11-17 21:25:00|13435.9|13413.9|13435.9|13413.9|13435.9|13413.9|13435.8|13413.8|3
1731879000000|2024-11-17 21:30:00|13436|13414|13436|13414|13436|13414|13436|13414|1
1731879600000|2024-11-17 21:40:00|13435.9|13413.9|13436|13414|13436|13414|13435.9|13413.9|2
1731880200000|2024-11-17 21:50:00|13435.8|13413.8|13435.9|13413.9|13436|13414|13435.8|13413.8|4
1731880500000|2024-11-17 21:55:00|13435.4|13414.4|13432.9|13416.9|13435.4|13416.9|13432.9|13414.4|2
1731880800000|2024-11-17 22:00:00|13433|13417|13433|13417|13433|13417|13433|13417|1
1731881100000|2024-11-17 22:05:00|13432.9|13416.9|13432.4|13416.4|13434.9|13418.9|13431|13415|94
1731881400000|2024-11-17 22:10:00|13432.5|13416.5|13432.8|13416.8|13434.3|13418.3|13430.4|13414.4|40
1731881700000|2024-11-17 22:15:00|13432.7|13416.7|13433.5|13417.5|13438.3|13422.3|13430.9|13414.9|181
1731882000000|2024-11-17 22:20:00|13432.9|13416.9|13431.8|13415.8|13435.2|13419.2|13428.2|13412.2|335
1731882300000|2024-11-17 22:25:00|13431.9|13415.9|13432.1|13416.1|13432.7|13416.7|13427.9|13411.9|51
1731882600000|2024-11-17 22:30:00|13431.4|13415.4|13437.1|13421.1|13440.6|13424.6|13425.4|13409.4|317
1731882900000|2024-11-17 22:35:00|13437.3|13421.3|13432.1|13416.1|13441.4|13425.4|13432.1|13416.1|424
1731883200000|2024-11-17 22:40:00|13432|13416|13433.8|13417.8|13439.4|13423.4|13428.1|13412.1|501
1731883500000|2024-11-17 22:45:00|13434|13418|13434.8|13418.8|13439.4|13423.4|13426.9|13410.9|522
1731883800000|2024-11-17 22:50:00|13434.6|13418.6|13431.8|13415.8|13439.4|13423.4|13431.7|13415.7|493
1731884100000|2024-11-17 22:55:00|13434.8|13418.8|13434|13418|13439.2|13423.2|13429.6|13413.6|463
1731884400000|2024-11-17 23:00:00|13433.6|13417.6|13431|13415|13439.2|13423.2|13423.7|13407.7|397
1731884700000|2024-11-17 23:05:00|13430.7|13414.7|13431.4|13415.4|13432.3|13416.3|13429.2|13413.2|606
1731885000000|2024-11-17 23:10:00|13431|13415|13428.8|13423.2|13431.6|13423.2|13426.6|13411.3|501
1731885300000|2024-11-17 23:15:00|13429|13423.1|13431.7|13426.8|13432.2|13427.2|13427.1|13422.4|226
1731885600000|2024-11-17 23:20:00|13431.9|13426.7|13430.9|13426.5|13432.2|13427.1|13429.5|13424.8|216
1731885900000|2024-11-17 23:25:00|13431.1|13426.7|13432.1|13428|13433.2|13428.9|13430.6|13426.4|252
1731886200000|2024-11-17 23:30:00|13432.2|13427.7|13428.2|13424.4|13432.2|13428|13428.1|13424.2|229
1731886500000|2024-11-17 23:35:00|13428.6|13424.6|13426|13423.2|13428.8|13425.8|13426|13422.9|188
1731886800000|2024-11-17 23:40:00|13426.2|13423.4|13424.2|13421.4|13427.2|13423.7|13423.9|13420.9|182
1731887100000|2024-11-17 23:45:00|13424.1|13421.3|13424.3|13419.9|13425|13421.6|13422.7|13417.7|235
1731887400000|2024-11-17 23:50:00|13424.4|13420|13424.2|13421.4|13424.7|13421.5|13423.3|13419|156
1731887700000|2024-11-17 23:55:00|13424.5|13421|13425|13422.2|13427.7|13424.9|13424.1|13421|174
1731888000000|2024-11-18 00:00:00|13424.9|13422.1|13424.8|13422|13427.6|13424.8|13422.7|13419.9|228
1731888300000|2024-11-18 00:05:00|13425|13422.2|13421.2|13418.4|13426|13423.2|13421.2|13418.4|175
1731888600000|2024-11-18 00:10:00|13421.1|13418.3|13419|13416.2|13421.4|13418.6|13418.1|13415.3|191
1731888900000|2024-11-18 00:15:00|13418.9|13416.1|13414.6|13413|13418.9|13416.1|13414.5|13411.7|216
1731889200000|2024-11-18 00:20:00|13414.4|13412.8|13415.4|13412.6|13416.6|13413.8|13413.4|13411.3|157
1731889500000|2024-11-18 00:25:00|13414.8|13413.2|13415.1|13412.3|13420|13417.7|13414.7|13412.3|175
1731889800000|2024-11-18 00:30:00|13415|13412.2|13415.3|13413.7|13416.6|13415|13413.1|13410.3|165
1731890100000|2024-11-18 00:35:00|13415.2|13413.6|13412.5|13409.7|13416.5|13414.6|13411.5|13409.3|164
1731890400000|2024-11-18 00:40:00|13412.6|13409.8|13407.7|13404.9|13412.9|13410.8|13407.4|13404.9|207
1731890700000|2024-11-18 00:45:00|13407.6|13404.8|13404.5|13401.7|13407.8|13405|13402.8|13400.1|285
1731891000000|2024-11-18 00:50:00|13404.6|13401.8|13406|13403.2|13407.9|13405.1|13402.9|13401.1|375
1731891300000|2024-11-18 00:55:00|13405.8|13403|13404|13402.4|13406.7|13404.6|13403.3|13401.4|297
1731891600000|2024-11-18 01:00:00|13403.9|13402.3|13402.3|13400.7|13407.2|13405.6|13400.7|13398.3|377
1731891900000|2024-11-18 01:05:00|13402.9|13401.3|13409|13406.2|13411.6|13408.8|13399|13396.9|585
1731892200000|2024-11-18 01:10:00|13409.1|13406.3|13409.8|13407|13411|13408.8|13405.5|13403.9|396
1731892500000|2024-11-18 01:15:00|13409.9|13407.1|13407.5|13404.7|13410.9|13408.1|13403.6|13401.8|461
1731892800000|2024-11-18 01:20:00|13407.6|13404.8|13410.4|13407.6|13411.5|13408.9|13406.5|13403.7|389
1731893100000|2024-11-18 01:25:00|13410.5|13407.7|13416.5|13413.7|13417.6|13414.8|13410.5|13407.7|354
1731893400000|2024-11-18 01:30:00|13416.4|13413.6|13413.5|13410.7|13419.9|13417.1|13413.5|13410.7|434
1731893700000|2024-11-18 01:35:00|13413.4|13410.6|13414.7|13411.9|13416|13413.4|13412|13409.2|355
1731894000000|2024-11-18 01:40:00|13414.6|13411.8|13413.3|13410.5|13415.3|13413.7|13413.1|13410.3|302
1731894300000|2024-11-18 01:45:00|13413.5|13410.7|13415.9|13414.3|13416.7|13414.4|13409.4|13406.6|323
1731894600000|2024-11-18 01:50:00|13416|13414.4|13411.3|13408.5|13416.2|13414.6|13411.2|13408.4|365
1731894900000|2024-11-18 01:55:00|13411.4|13408.6|13413.9|13411.1|13414.5|13412.8|13410.7|13407.9|293
1731895200000|2024-11-18 02:00:00|13414|13411.2|13420.2|13418.6|13420.2|13418.6|13413.8|13411|295
1731895500000|2024-11-18 02:05:00|13420.4|13418.8|13419.8|13417|13421.3|13419.7|13417.8|13415|292
1731895800000|2024-11-18 02:10:00|13419.7|13416.9|13418.4|13415.6|13420.9|13418.7|13418|13415.2|330
1731896100000|2024-11-18 02:15:00|13418.5|13415.7|13416.5|13413.7|13418.9|13416.1|13416.1|13413.6|288
1731896400000|2024-11-18 02:20:00|13416.8|13414|13415.5|13412.7|13416.8|13414|13414.8|13412|199
1731896700000|2024-11-18 02:25:00|13415.6|13412.8|13414.8|13413.2|13416.3|13413.5|13413.2|13411.2|244
1731897000000|2024-11-18 02:30:00|13414.9|13413.3|13417.5|13414.7|13418.1|13415.7|13414.8|13413.2|214
1731897300000|2024-11-18 02:35:00|13417.6|13414.8|13420.5|13417.7|13421.1|13418.3|13417.5|13414.7|199
1731897600000|2024-11-18 02:40:00|13420.4|13417.6|13423|13420.2|13423.1|13420.9|13420.4|13417.6|201
1731897900000|2024-11-18 02:45:00|13423.1|13420.3|13423.8|13421|13423.9|13421.9|13421.7|13419.6|196
1731898200000|2024-11-18 02:50:00|13423.9|13421.1|13422.8|13421.2|13423.9|13421.9|13422|13420.4|204
1731898500000|2024-11-18 02:55:00|13422.7|13421.1|13420.8|13418|13423.3|13421.7|13419.7|13417.9|277
1731898800000|2024-11-18 03:00:00|13420.6|13417.8|13420.6|13417.8|13420.9|13418.6|13418.9|13416.4|188
1731899100000|2024-11-18 03:05:00|13420.7|13417.9|13418.8|13416|13420.9|13418.1|13417.5|13415.4|226
1731899400000|2024-11-18 03:10:00|13418.9|13416.1|13424|13421.2|13424.1|13421.3|13418.8|13416|202
1731899700000|2024-11-18 03:15:00|13423.9|13421.1|13423.5|13421.9|13423.9|13422|13422.7|13420.4|187
1731900000000|2024-11-18 03:20:00|13423.4|13421.8|13425.4|13423.8|13426.4|13424|13422.3|13419.5|224
1731900300000|2024-11-18 03:25:00|13425.5|13423.9|13425.5|13422.7|13426.4|13424.4|13424.8|13422.7|183
1731900600000|2024-11-18 03:30:00|13425.4|13422.6|13427.3|13425.7|13428.2|13426.2|13424.7|13421.9|223
1731900900000|2024-11-18 03:35:00|13427.2|13425.6|13429.3|13427.7|13429.6|13428|13427.2|13425.6|180
1731901200000|2024-11-18 03:40:00|13429.2|13427.6|13429.5|13427.9|13429.8|13428.2|13429.1|13427.5|118
1731901500000|2024-11-18 03:45:00|13429.6|13428|13430.3|13428.7|13431.8|13429.9|13429.4|13427.8|226
1731901800000|2024-11-18 03:50:00|13430.9|13428.1|13430.4|13428.8|13431.2|13428.9|13428.5|13426.2|186
1731902100000|2024-11-18 03:55:00|13430.5|13428.9|13431.5|13429.9|13432.2|13430.4|13428.3|13426.7|223
1731902400000|2024-11-18 04:00:00|13431.6|13430|13431.7|13428.9|13435.5|13433.5|13431.2|13428.8|227
1731902700000|2024-11-18 04:05:00|13431.6|13428.8|13430|13427.2|13431.6|13429.3|13429.1|13426.6|175
1731903000000|2024-11-18 04:10:00|13430.1|13427.3|13430.4|13427.6|13432|13429.6|13430.1|13427.3|157
1731903300000|2024-11-18 04:15:00|13430.5|13427.7|13428.5|13426.9|13430.6|13427.8|13428|13425.8|157
1731903600000|2024-11-18 04:20:00|13428.4|13426.8|13427.6|13424.8|13428.5|13426.8|13426.7|13424.1|163
1731903900000|2024-11-18 04:25:00|13427.5|13424.7|13426.6|13423.8|13428.6|13425.8|13426.5|13423.7|109
1731904200000|2024-11-18 04:30:00|13426.5|13423.7|13427.4|13424.6|13427.9|13425.1|13425.7|13422.9|152
1731904500000|2024-11-18 04:35:00|13427.3|13424.5|13424.4|13422.8|13427.4|13424.8|13424.4|13422.8|146
1731904800000|2024-11-18 04:40:00|13424.3|13422.7|13425.4|13423.8|13426.4|13424.8|13424|13422.4|166
1731905100000|2024-11-18 04:45:00|13425.3|13423.7|13422.2|13420.6|13425.4|13423.8|13421.7|13419.4|224
1731905400000|2024-11-18 04:50:00|13422.1|13420.5|13419|13417.4|13422.5|13420.6|13418.2|13416.1|183
1731905700000|2024-11-18 04:55:00|13419.1|13417.5|13421.9|13420.3|13422.7|13421.1|13419.1|13417.5|196
1731906000000|2024-11-18 05:00:00|13422.4|13420.8|13426.4|13423.6|13427.3|13425.7|13422.3|13420.7|199
1731906300000|2024-11-18 05:05:00|13426.5|13423.7|13429.3|13427.7|13429.4|13427.8|13424.9|13422.8|201
1731906600000|2024-11-18 05:10:00|13429.4|13427.8|13426.4|13424.8|13430.4|13428.8|13426.4|13424.8|214
1731906900000|2024-11-18 05:15:00|13426.3|13424.7|13429.3|13427.7|13429.4|13427.8|13425.9|13424.3|233
1731907200000|2024-11-18 05:20:00|13429.2|13427.6|13427.5|13425.9|13429.4|13427.8|13426.9|13425.3|196
1731907500000|2024-11-18 05:25:00|13427.6|13426|13431|13428.2|13431|13428.8|13426.2|13424.6|191
1731907800000|2024-11-18 05:30:00|13431.1|13428.3|13433.2|13430.4|13433.9|13431.7|13430.3|13427.7|231
1731908100000|2024-11-18 05:35:00|13433.3|13430.5|13431.2|13429.6|13433.3|13430.5|13430.9|13428.1|136
1731908400000|2024-11-18 05:40:00|13431.3|13429.7|13428.5|13425.7|13432.4|13430.4|13428.5|13425.7|257
1731908700000|2024-11-18 05:45:00|13428.1|13425.3|13427.6|13424.8|13430.6|13428.5|13426.6|13423.8|262
1731909000000|2024-11-18 05:50:00|13427.5|13424.7|13432|13429.2|13432.7|13429.9|13427.1|13424.3|233
1731909300000|2024-11-18 05:55:00|13432.1|13429.3|13433.1|13431.5|13433.8|13431.9|13431.2|13428.9|221
1731909600000|2024-11-18 06:00:00|13433.2|13431.6|13435.3|13432.5|13435.8|13433|13432.8|13430.1|233
1731909900000|2024-11-18 06:05:00|13435.2|13432.4|13434|13431.2|13435.4|13432.6|13432.5|13429.7|261
1731910200000|2024-11-18 06:10:00|13434.1|13431.3|13432|13429.2|13434.2|13431.4|13431|13428.2|217
1731910500000|2024-11-18 06:15:00|13432.1|13429.3|13431.3|13429.7|13432.9|13430.9|13430.3|13428.6|219
1731910800000|2024-11-18 06:20:00|13431.4|13429.8|13430.2|13428.6|13432.6|13431|13429.6|13427.7|208
1731911100000|2024-11-18 06:25:00|13430.1|13428.5|13431|13429.4|13433.1|13430.5|13430|13428.2|227
1731911400000|2024-11-18 06:30:00|13431.1|13429.5|13427.2|13425.6|13431.6|13430|13427.2|13425|256
1731911700000|2024-11-18 06:35:00|13427.1|13425.5|13431.9|13429.1|13433.6|13430.8|13426.2|13423.9|218
1731912000000|2024-11-18 06:40:00|13432|13429.2|13432.9|13430.1|13433.1|13430.6|13431|13428.5|170
1731912300000|2024-11-18 06:45:00|13432.8|13430|13432|13430.4|13433.1|13431|13430.4|13428.8|146
1731912600000|2024-11-18 06:50:00|13431.9|13430.3|13435.4|13433.8|13435.6|13434|13431.8|13430.2|183
1731912900000|2024-11-18 06:55:00|13435.5|13433.9|13436|13434.4|13436.3|13434.7|13435.2|13433.6|122
1731913200000|2024-11-18 07:00:00|13436.1|13434.5|13440.2|13438.6|13441.1|13438.9|13436.1|13434.2|246
1731913500000|2024-11-18 07:05:00|13440.3|13438.7|13440.5|13438.9|13442|13439.2|13439|13436.6|238
1731913800000|2024-11-18 07:10:00|13441.1|13439.5|13438.3|13436.7|13441.5|13439.5|13437.5|13435.5|243
1731914100000|2024-11-18 07:15:00|13438.2|13436.6|13437.1|13435.5|13439.3|13437.7|13436.2|13434.6|218
1731914400000|2024-11-18 07:20:00|13437|13435.4|13442.5|13440.9|13443.2|13441|13436.7|13433.9|243
1731914700000|2024-11-18 07:25:00|13443.3|13441.7|13446.6|13443.8|13446.7|13444.4|13442.7|13440.7|231
1731915000000|2024-11-18 07:30:00|13446.5|13443.7|13447.4|13444.6|13448|13445.2|13445.2|13442.4|239
1731915300000|2024-11-18 07:35:00|13447.5|13444.7|13446.6|13443.8|13448.1|13445.5|13446.3|13443.6|200
1731915600000|2024-11-18 07:40:00|13446.5|13443.7|13446.5|13443.7|13448.8|13446.6|13445.2|13442.4|196
1731915900000|2024-11-18 07:45:00|13446.7|13443.9|13445.4|13442.6|13446.8|13444|13443.9|13441.1|239
1731916200000|2024-11-18 07:50:00|13445.5|13442.7|13446.6|13443.8|13446.6|13444|13443.3|13440.5|222
1731916500000|2024-11-18 07:55:00|13446.7|13443.9|13443|13440.2|13446.9|13444.1|13442.2|13439.4|327
1731916800000|2024-11-18 08:00:00|13442.9|13440.1|13444|13441.2|13444.8|13442.2|13440.9|13438.7|326
1731917100000|2024-11-18 08:05:00|13444.1|13441.3|13445.9|13444.3|13446.5|13444.3|13441.9|13439.2|336
1731917400000|2024-11-18 08:10:00|13446|13444.4|13445.4|13443.8|13448.5|13446.3|13445.2|13443.2|298
1731917700000|2024-11-18 08:15:00|13445.5|13443.9|13444.7|13441.9|13445.8|13444|13442.1|13440.4|377
1731918000000|2024-11-18 08:20:00|13444.6|13441.8|13444.2|13442.6|13446|13443.7|13443.8|13441.6|406
1731918300000|2024-11-18 08:25:00|13444.3|13442.7|13443.4|13440.6|13444.3|13442.7|13441.8|13439.2|324
1731918600000|2024-11-18 08:30:00|13443.3|13440.5|13448|13445.2|13448.1|13445.3|13443.2|13440.4|300
1731918900000|2024-11-18 08:35:00|13447.9|13445.1|13446.8|13444|13448.4|13445.6|13445|13442.2|273
1731919200000|2024-11-18 08:40:00|13446.7|13443.9|13446|13443.2|13446.8|13444|13445.2|13442.4|256
1731919500000|2024-11-18 08:45:00|13446.1|13443.3|13446.7|13443.9|13447.8|13445|13445.9|13443.1|174
1731919800000|2024-11-18 08:50:00|13446.9|13444.1|13447|13444.2|13448.6|13445.8|13446.4|13443.6|211
1731920100000|2024-11-18 08:55:00|13447.1|13444.3|13448|13445.2|13448.9|13446.1|13445.3|13442.5|256
1731920400000|2024-11-18 09:00:00|13448.2|13445.4|13446.1|13443.3|13449.2|13446.4|13445|13442.7|232
1731920700000|2024-11-18 09:05:00|13446|13443.2|13445|13443.4|13447.6|13445.1|13444.1|13441.9|270
1731921000000|2024-11-18 09:10:00|13445.1|13443.5|13441.9|13439.1|13445.8|13443.7|13441.6|13438.8|255
1731921300000|2024-11-18 09:15:00|13441.8|13439|13438.9|13436.1|13442.3|13439.5|13438.8|13436|282
1731921600000|2024-11-18 09:20:00|13438.7|13435.9|13434.8|13432|13438.8|13436|13431.8|13429|385
1731921900000|2024-11-18 09:25:00|13434.9|13432.1|13433.8|13431|13435.5|13432.7|13432.2|13429.4|345
1731922200000|2024-11-18 09:30:00|13433.9|13431.1|13438.2|13435.4|13438.4|13436|13431|13428.2|346
1731922500000|2024-11-18 09:35:00|13438.3|13435.5|13437.3|13435.7|13439.7|13437.5|13436.6|13434.1|322
1731922800000|2024-11-18 09:40:00|13437.2|13435.6|13438.1|13436.5|13440.1|13437.8|13436.2|13434|230
1731923100000|2024-11-18 09:45:00|13438.3|13436.7|13437.8|13436.2|13439.1|13437.5|13436.7|13435.1|238
1731923400000|2024-11-18 09:50:00|13437.7|13436.1|13436.7|13435.1|13438.5|13436.9|13436.1|13433.9|246
1731923700000|2024-11-18 09:55:00|13436.8|13435.2|13439.3|13437.7|13440.9|13438.4|13436.2|13434|356
1731924000000|2024-11-18 10:00:00|13439.4|13437.8|13440.4|13438.8|13441.6|13440|13439.2|13437.6|252
1731924300000|2024-11-18 10:05:00|13441.1|13439.5|13442.4|13439.6|13443.4|13441.8|13440.3|13438.7|261
1731924600000|2024-11-18 10:10:00|13442.3|13439.5|13443.2|13440.4|13445.4|13442.6|13441|13438.2|231
1731924900000|2024-11-18 10:15:00|13443.1|13440.3|13442|13439.2|13443.1|13440.3|13439.5|13437|241
1731925200000|2024-11-18 10:20:00|13442.1|13439.3|13444|13441.2|13445.2|13442.9|13442.1|13439.3|197
1731925500000|2024-11-18 10:25:00|13443.6|13442|13446|13443.2|13447.1|13444.3|13443.6|13440.8|209
1731925800000|2024-11-18 10:30:00|13445.9|13443.1|13446.9|13444.1|13448.3|13445.5|13445.5|13442.7|240
1731926100000|2024-11-18 10:35:00|13446.8|13444|13443.7|13442.1|13446.9|13444.1|13443.6|13441.9|188
1731926400000|2024-11-18 10:40:00|13444.6|13441.8|13444.5|13441.7|13446.3|13444.4|13444.2|13441.7|227
1731926700000|2024-11-18 10:45:00|13444.6|13441.8|13444.2|13441.4|13444.6|13441.8|13443.4|13440.6|141
1731927000000|2024-11-18 10:50:00|13444.3|13441.5|13447.1|13444.3|13447.4|13444.6|13443.7|13440.9|179
1731927300000|2024-11-18 10:55:00|13447.2|13444.4|13446.8|13445.2|13448|13445.6|13446.4|13444.2|239
1731927600000|2024-11-18 11:00:00|13446.9|13445.3|13450.2|13448.6|13450.6|13449|13446.8|13445.2|200
1731927900000|2024-11-18 11:05:00|13450.3|13448.7|13449.6|13448|13450.4|13448.8|13447.3|13445.7|227
1731928200000|2024-11-18 11:10:00|13449.7|13448.1|13447.7|13446.1|13450.5|13448.9|13447.3|13445.7|203
1731928500000|2024-11-18 11:15:00|13447.8|13446.2|13447.3|13445.7|13448.4|13446.8|13447.3|13445.7|165
1731928800000|2024-11-18 11:20:00|13447.4|13445.8|13447.3|13445.7|13448.2|13446.4|13446.1|13444.5|195
1731929100000|2024-11-18 11:25:00|13447.2|13445.6|13451.3|13449.7|13451.6|13450|13447.2|13445.6|220
1731929400000|2024-11-18 11:30:00|13451.2|13449.6|13451.2|13449.6|13452.1|13450|13449.9|13448.3|221
1731929700000|2024-11-18 11:35:00|13451.1|13449.5|13449.5|13447.9|13452.5|13450.9|13449|13447.4|213
1731930000000|2024-11-18 11:40:00|13449.4|13447.8|13447.3|13445.7|13450.1|13448.5|13446.6|13445|223
1731930300000|2024-11-18 11:45:00|13447.2|13445.6|13446.2|13443.4|13447.5|13445.8|13445.2|13443.3|168
1731930600000|2024-11-18 11:50:00|13446.1|13443.3|13445.4|13443.8|13447.6|13445.5|13445.2|13442.7|175
1731930900000|2024-11-18 11:55:00|13445.2|13443.6|13445.7|13444.1|13446.7|13445|13444.2|13442.6|239
1731931200000|2024-11-18 12:00:00|13445.8|13444.2|13444.1|13442.5|13446.9|13445.3|13443.3|13441|252
1731931500000|2024-11-18 12:05:00|13444.2|13442.6|13447.8|13445|13448.9|13446.1|13444.1|13441.8|263
1731931800000|2024-11-18 12:10:00|13447.7|13444.9|13449.5|13446.7|13451.1|13448.3|13447|13444.2|297
1731932100000|2024-11-18 12:15:00|13449.3|13446.5|13450.9|13448.1|13451.2|13448.4|13448.6|13445.8|277
1731932400000|2024-11-18 12:20:00|13450.8|13448|13450|13447.2|13452.5|13449.7|13449.5|13446.7|227
1731932700000|2024-11-18 12:25:00|13449.8|13447|13450.8|13448|13452.6|13450.1|13448.8|13446|277
1731933000000|2024-11-18 12:30:00|13450.9|13448.1|13450.7|13447.9|13451.3|13448.5|13449.2|13446.4|197
1731933300000|2024-11-18 12:35:00|13450.4|13447.6|13448.3|13445.5|13450.4|13447.6|13448.2|13445.4|207
1731933600000|2024-11-18 12:40:00|13448.5|13445.7|13446.2|13443.4|13448.6|13445.8|13446.1|13443.3|196
1731933900000|2024-11-18 12:45:00|13446.5|13443.7|13448.7|13445.9|13449.3|13446.5|13446.1|13443.3|229
1731934200000|2024-11-18 12:50:00|13448.8|13446|13448.8|13446|13451.4|13448.6|13448.2|13445.5|251
1731934500000|2024-11-18 12:55:00|13448.9|13446.1|13448.3|13445.5|13449.2|13447.1|13446.5|13444.8|250
1731934800000|2024-11-18 13:00:00|13448.2|13445.4|13449|13446.2|13449.2|13447.1|13447.4|13444.8|224
1731935100000|2024-11-18 13:05:00|13449.1|13446.3|13444.6|13441.8|13449.4|13447.3|13444.2|13441.4|245
1731935400000|2024-11-18 13:10:00|13444.7|13441.9|13447.5|13444.7|13447.9|13445.1|13444.1|13441.3|191
1731935700000|2024-11-18 13:15:00|13447.4|13444.6|13449.6|13446.8|13449.6|13446.8|13446.5|13443.7|215
1731936000000|2024-11-18 13:20:00|13449.7|13446.9|13447.6|13444.8|13450.9|13448.1|13447.2|13444.4|292
1731936300000|2024-11-18 13:25:00|13447.5|13444.7|13444.6|13441.8|13447.9|13445.1|13442.9|13440.1|242
1731936600000|2024-11-18 13:30:00|13444.5|13441.7|13441.7|13438.9|13445.7|13442.9|13440.3|13438|246
1731936900000|2024-11-18 13:35:00|13441.6|13438.8|13442.9|13440.1|13445.1|13442.3|13441|13438.2|222
1731937200000|2024-11-18 13:40:00|13443|13440.2|13439.8|13437|13443.4|13440.6|13439|13436.2|273
1731937500000|2024-11-18 13:45:00|13439.9|13437.1|13438.7|13435.9|13440.1|13437.3|13437.6|13434.8|245
1731937800000|2024-11-18 13:50:00|13438.8|13436|13435.8|13433|13438.8|13436|13435|13432.3|264
1731938100000|2024-11-18 13:55:00|13435.7|13432.9|13436.5|13433.7|13438.1|13435.3|13435.5|13432.7|250
1731938400000|2024-11-18 14:00:00|13436.4|13433.6|13435.3|13433.7|13437|13434.2|13434.8|13432|224
1731938700000|2024-11-18 14:05:00|13435.9|13434.3|13436.8|13434|13439.3|13436.7|13435.9|13433.7|241
1731939000000|2024-11-18 14:10:00|13436.9|13434.1|13438.2|13435.4|13440.8|13438|13436.6|13433.8|247
1731939300000|2024-11-18 14:15:00|13438.3|13435.5|13440.8|13438|13441.7|13439|13437.9|13435.1|273
1731939600000|2024-11-18 14:20:00|13440.9|13438.1|13441.7|13438.9|13442.2|13439.4|13439.6|13436.8|229
1731939900000|2024-11-18 14:25:00|13441.4|13438.6|13440.8|13438|13441.5|13438.7|13439.7|13436.9|210
1731940200000|2024-11-18 14:30:00|13440.9|13438.1|13437.7|13434.9|13441.4|13438.6|13436.9|13434.7|286
1731940500000|2024-11-18 14:35:00|13437.6|13434.8|13435.3|13432.5|13439.5|13436.7|13435.3|13432.5|260
1731940800000|2024-11-18 14:40:00|13435.2|13432.4|13435.6|13432.8|13436|13433.2|13432.5|13429.7|305
1731941100000|2024-11-18 14:45:00|13435.7|13432.9|13433.1|13430.3|13435.7|13432.9|13431.7|13428.9|247
1731941400000|2024-11-18 14:50:00|13433|13430.2|13436.5|13433.7|13437.2|13434.7|13433|13430.2|195
1731941700000|2024-11-18 14:55:00|13436.2|13433.4|13434.6|13431.8|13436.3|13433.5|13433.6|13430.8|179
1731942000000|2024-11-18 15:00:00|13434.5|13431.7|13431|13428.2|13434.6|13431.8|13430.2|13427.4|194
1731942300000|2024-11-18 15:05:00|13431.1|13428.3|13430.2|13427.4|13431.9|13429.1|13429.9|13427.1|225
1731942600000|2024-11-18 15:10:00|13430.3|13427.5|13429|13426.2|13430.5|13427.7|13427.5|13424.7|225
1731942900000|2024-11-18 15:15:00|13429.1|13426.3|13429.8|13427|13430.2|13427.4|13426.3|13423.5|206
1731943200000|2024-11-18 15:20:00|13429.9|13427.1|13435.3|13432.5|13436.5|13433.7|13429.7|13426.9|254
1731943500000|2024-11-18 15:25:00|13435.1|13432.3|13432.6|13431|13435.4|13432.6|13431.5|13429.3|244
1731943800000|2024-11-18 15:30:00|13432.5|13430.9|13424.4|13422.8|13432.6|13431|13424.4|13422.3|299
1731944100000|2024-11-18 15:35:00|13424.5|13422.9|13425.6|13424|13428|13425.8|13424.3|13421.5|325
1731944400000|2024-11-18 15:40:00|13425.7|13424.1|13428.1|13425.3|13428.1|13426.1|13424.5|13421.9|319
1731944700000|2024-11-18 15:45:00|13428.2|13425.4|13425.3|13423.7|13428.9|13427.3|13424.9|13422.6|341
1731945000000|2024-11-18 15:50:00|13425.2|13423.6|13421.3|13419.7|13425.2|13423.6|13420.5|13418.9|368
1731945300000|2024-11-18 15:55:00|13421.4|13419.8|13421.8|13419|13422.9|13421.3|13420.6|13417.8|312
1731945600000|2024-11-18 16:00:00|13421.9|13419.1|13421.4|13418.6|13422.2|13420.3|13419.8|13417|307
1731945900000|2024-11-18 16:05:00|13421.5|13418.7|13418.2|13416.6|13422.5|13419.7|13417.1|13415.5|296
1731946200000|2024-11-18 16:10:00|13418.3|13416.7|13416.3|13413.5|13418.5|13416.7|13414.8|13412|300
1731946500000|2024-11-18 16:15:00|13416.4|13413.6|13410.6|13407.8|13416.7|13413.9|13410.2|13407.4|277
1731946800000|2024-11-18 16:20:00|13410.7|13407.9|13411.6|13410|13413.4|13410.7|13409.5|13406.7|295
1731947100000|2024-11-18 16:25:00|13411.5|13409.9|13416.5|13413.7|13417.1|13415.2|13411.4|13409.8|267
1731947400000|2024-11-18 16:30:00|13416.6|13413.8|13415.8|13413|13416.9|13414.9|13414.1|13411.3|244
1731947700000|2024-11-18 16:35:00|13415.7|13412.9|13413.3|13410.5|13416.2|13413.4|13412.5|13410.2|192
1731948000000|2024-11-18 16:40:00|13413.1|13410.3|13415|13412.2|13415.2|13412.4|13412.7|13409.9|203
1731948300000|2024-11-18 16:45:00|13415.1|13412.3|13412.3|13409.5|13415.8|13413|13411|13408.2|267
1731948600000|2024-11-18 16:50:00|13412.2|13409.4|13408.3|13405.5|13412.2|13409.4|13407.8|13405|294
1731948900000|2024-11-18 16:55:00|13408.4|13405.6|13404.3|13402.7|13408.7|13406.6|13404.2|13402|279
1731949200000|2024-11-18 17:00:00|13404.6|13401.8|13401.4|13398.6|13404.9|13402.1|13400.6|13397.8|280
1731949500000|2024-11-18 17:05:00|13401.3|13398.5|13400|13397.2|13402.9|13400.1|13398.9|13396.7|221
1731949800000|2024-11-18 17:10:00|13399.9|13397.1|13405.8|13403|13405.9|13403.1|13399.9|13397.1|237
1731950100000|2024-11-18 17:15:00|13405.9|13403.1|13406.3|13403.5|13408.2|13405.6|13405.2|13402.4|276
1731950400000|2024-11-18 17:20:00|13406.4|13403.6|13406.2|13403.4|13406.9|13404.1|13404|13401.2|259
1731950700000|2024-11-18 17:25:00|13406.1|13403.3|13404.7|13403.1|13406.1|13403.5|13403.8|13401|215
1731951000000|2024-11-18 17:30:00|13404.6|13403|13403.4|13400.6|13406.3|13403.5|13403.4|13400.6|206
1731951300000|2024-11-18 17:35:00|13403.5|13400.7|13400.9|13398.1|13403.7|13400.9|13400.7|13397.9|209
1731951600000|2024-11-18 17:40:00|13400.8|13398|13399.7|13396.9|13401.4|13398.6|13398.3|13395.5|209
1731951900000|2024-11-18 17:45:00|13399.8|13397|13398.5|13395.7|13400.7|13397.9|13398.3|13395.5|208
1731952200000|2024-11-18 17:50:00|13398.3|13395.5|13394.4|13391.6|13398.3|13395.5|13394.1|13391.3|136
1731952500000|2024-11-18 17:55:00|13394.3|13391.5|13394.8|13392|13395|13392.2|13392.7|13389.9|159
1731952800000|2024-11-18 18:00:00|13395.6|13392.8|13394|13391.2|13396.1|13393.3|13393.8|13391|143
1731953100000|2024-11-18 18:05:00|13394.1|13391.3|13396|13393.2|13396.1|13393.3|13393.9|13391.1|72
1731953400000|2024-11-18 18:10:00|13395.9|13393.1|13395.7|13392.9|13396.9|13394.1|13395.5|13392.7|87
1731953700000|2024-11-18 18:15:00|13395.6|13392.8|13394.6|13391.8|13396.5|13393.7|13394.5|13391.7|124
1731954000000|2024-11-18 18:20:00|13394.5|13391.7|13393.6|13390.8|13394.5|13391.7|13392.8|13390|174
1731954300000|2024-11-18 18:25:00|13393.7|13390.9|13391.2|13389.6|13393.9|13391.1|13390.6|13389|193
1731954600000|2024-11-18 18:30:00|13391.3|13389.7|13394.3|13391.5|13394.3|13391.7|13390.8|13388|226
1731954900000|2024-11-18 18:35:00|13394.2|13391.4|13393.2|13390.4|13394.8|13392|13392.5|13389.7|180
1731955200000|2024-11-18 18:40:00|13393.3|13390.5|13393.3|13390.5|13393.3|13390.5|13391.3|13388.5|205
1731955500000|2024-11-18 18:45:00|13393.4|13390.6|13391.8|13389|13393.7|13390.9|13391.2|13388.4|198
1731955800000|2024-11-18 18:50:00|13391.7|13388.9|13387|13384.2|13391.7|13388.9|13386.5|13383.7|161
1731956100000|2024-11-18 18:55:00|13386.9|13384.1|13386.2|13383.4|13387.2|13384.8|13385.1|13382.3|156
1731956400000|2024-11-18 19:00:00|13386.1|13383.3|13385.4|13382.6|13387.1|13384.3|13383.4|13380.6|234
1731956700000|2024-11-18 19:05:00|13385.5|13382.7|13381.9|13379.1|13386.2|13383.4|13381.5|13378.7|236
1731957000000|2024-11-18 19:10:00|13382|13379.2|13385.2|13382.4|13385.9|13383.1|13382|13379.2|194
1731957300000|2024-11-18 19:15:00|13385.1|13382.3|13388.2|13385.4|13388.7|13385.9|13385.1|13382.3|184
1731957600000|2024-11-18 19:20:00|13388.1|13385.3|13390.3|13387.5|13390.5|13387.7|13387.9|13385.1|178
1731957900000|2024-11-18 19:25:00|13390.4|13387.6|13390.7|13387.9|13391.1|13388.3|13389.3|13386.5|146
1731958200000|2024-11-18 19:30:00|13390.8|13388|13391.5|13388.7|13392.7|13389.9|13390.2|13387.4|167
1731958500000|2024-11-18 19:35:00|13391.4|13388.6|13393.6|13390.8|13394.4|13391.6|13390.9|13388.1|185
1731958800000|2024-11-18 19:40:00|13393.8|13391|13395.1|13392.3|13395.2|13392.4|13393.7|13390.9|139
1731959100000|2024-11-18 19:45:00|13395.2|13392.4|13393.2|13390.4|13395.4|13392.6|13392.6|13389.8|143
1731959400000|2024-11-18 19:50:00|13393.1|13390.3|13393.4|13390.6|13393.4|13390.6|13392.1|13389.3|156
1731959700000|2024-11-18 19:55:00|13393.7|13390.9|13394.4|13391.6|13395|13392.2|13393.4|13390.6|193
1731960000000|2024-11-18 20:00:00|13394.3|13391.5|13392|13389.2|13394.5|13391.7|13390|13387.2|195
1731960300000|2024-11-18 20:05:00|13392.1|13389.3|13392.4|13389.6|13392.4|13389.6|13390.7|13387.9|129
1731960600000|2024-11-18 20:10:00|13392.3|13389.5|13391.5|13388.7|13392.3|13389.5|13389.7|13386.9|151
1731960900000|2024-11-18 20:15:00|13391.6|13388.8|13390.8|13388|13392.2|13389.4|13390.8|13388|154
1731961200000|2024-11-18 20:20:00|13390.7|13387.9|13390.9|13388.1|13392.3|13389.5|13390.6|13387.8|132
1731961500000|2024-11-18 20:25:00|13391|13388.2|13391.1|13388.3|13391.2|13388.4|13390.4|13387.6|111
1731961800000|2024-11-18 20:30:00|13391|13388.2|13392.9|13390.1|13393.1|13390.3|13390.6|13387.8|126
1731962100000|2024-11-18 20:35:00|13392.8|13390|13392.5|13389.7|13394|13391.2|13392.5|13389.7|107
1731962400000|2024-11-18 20:40:00|13392.6|13389.8|13393.3|13390.5|13393.4|13390.6|13392.1|13389.3|109
1731962700000|2024-11-18 20:45:00|13393.4|13390.6|13393.1|13390.3|13393.4|13390.6|13392.5|13389.7|89
1731963000000|2024-11-18 20:50:00|13393.2|13390.4|13391.7|13388.9|13393.3|13390.5|13391.5|13388.7|90
1731963300000|2024-11-18 20:55:00|13391.8|13389|13388.4|13385.6|13391.8|13389|13388.4|13385.6|146
1731963600000|2024-11-18 21:00:00|13388.5|13385.7|13388.5|13385.7|13389.2|13386.4|13388.4|13385.6|84
1731963900000|2024-11-18 21:05:00|13388.4|13385.6|13387.9|13385.1|13388.5|13385.7|13387.5|13384.7|48
1731964200000|2024-11-18 21:10:00|13387.8|13385|13387.8|13385|13387.9|13385.1|13387.4|13384.6|56
1731964500000|2024-11-18 21:15:00|13387.9|13385.1|13386.8|13384|13388.1|13385.3|13386.8|13384|61
1731964800000|2024-11-18 21:20:00|13386.9|13384.1|13386.7|13383.9|13386.9|13384.1|13386.7|13383.9|41
1731965100000|2024-11-18 21:25:00|13386.8|13384|13387.4|13384.6|13387.6|13384.8|13386.7|13383.9|15
1731965400000|2024-11-18 21:30:00|13387.5|13384.7|13387.8|13385|13388.5|13385.7|13387.1|13384.3|33
1731965700000|2024-11-18 21:35:00|13387.9|13385.1|13388.1|13385.3|13388.2|13385.4|13387.6|13384.8|49
1731966000000|2024-11-18 21:40:00|13388.3|13385.5|13388.3|13385.5|13388.9|13385.6|13388.1|13385|14
1731966300000|2024-11-18 21:45:00|13388.4|13385.6|13388.9|13384.9|13389.1|13385.6|13388.3|13384.8|24
1731966600000|2024-11-18 21:50:00|13389|13384.8|13389.2|13385.2|13389.3|13385.8|13388.3|13384.6|35
1731966900000|2024-11-18 21:55:00|13389.4|13384.4|13391.7|13383.3|13391.9|13384.4|13389.4|13383.1|129
1731967200000|2024-11-18 22:00:00|13399.2|13383.2|13399.4|13383.4|13406.1|13390.1|13397.3|13381.3|31
1731967500000|2024-11-18 22:05:00|13399.3|13383.3|13398.3|13382.3|13399.3|13383.3|13398.2|13382.2|15
1731967800000|2024-11-18 22:10:00|13398.6|13382.6|13398.8|13382.8|13399|13383|13398.2|13382.2|50
1731968100000|2024-11-18 22:15:00|13398.7|13382.7|13398.5|13382.5|13398.9|13382.9|13397.9|13381.9|61
1731968400000|2024-11-18 22:20:00|13398.6|13382.6|13398.7|13382.7|13398.7|13382.7|13398.1|13382.1|42
1731968700000|2024-11-18 22:25:00|13398.6|13382.6|13396.2|13380.2|13398.7|13382.7|13395.5|13379.5|46
1731969000000|2024-11-18 22:30:00|13396.1|13380.1|13397.6|13381.6|13398.6|13382.6|13396|13380|85
1731969300000|2024-11-18 22:35:00|13397.5|13381.5|13396.9|13380.9|13397.7|13381.7|13396.9|13380.9|62
1731969600000|2024-11-18 22:40:00|13396.8|13380.8|13397|13381|13397|13381|13396.7|13380.7|49
1731969900000|2024-11-18 22:45:00|13396.8|13380.8|13397.7|13381.7|13397.7|13381.7|13396.8|13380.8|35
1731970200000|2024-11-18 22:50:00|13397.6|13381.6|13406.6|13390.6|13407.5|13391.5|13397.4|13381.4|158
1731970500000|2024-11-18 22:55:00|13406.7|13390.7|13402.9|13386.9|13407|13391|13399.5|13383.5|396
1731970800000|2024-11-18 23:00:00|13403.8|13387.8|13394.1|13379.7|13408|13392|13392.1|13376.1|439
1731971100000|2024-11-18 23:05:00|13394.2|13379.6|13394|13384.9|13396.3|13386.1|13392.2|13378.2|357
1731971400000|2024-11-18 23:10:00|13394.1|13385.5|13392.1|13386.3|13394.4|13386.9|13391.5|13385|424
1731971700000|2024-11-18 23:15:00|13392.4|13386.4|13391.4|13387.5|13392.6|13387.7|13391.3|13386.2|231
1731972000000|2024-11-18 23:20:00|13391.2|13386.8|13388.6|13385.8|13391.3|13386.9|13384.7|13380.6|150
1731972300000|2024-11-18 23:25:00|13388.5|13385.7|13386.4|13382.5|13388.7|13385.9|13385.6|13382.4|120
1731972600000|2024-11-18 23:30:00|13386.5|13382.6|13385.7|13382.9|13386.5|13383|13383.7|13380.6|126
1731972900000|2024-11-18 23:35:00|13385.6|13382.8|13385.9|13383.1|13386.1|13383.3|13385.6|13382.8|29
1731973200000|2024-11-18 23:40:00|13385.8|13383|13383.4|13380.6|13385.9|13383.1|13383.4|13380.6|58
1731973500000|2024-11-18 23:45:00|13383.5|13380.7|13384.3|13381.5|13384.5|13381.7|13383.2|13380.4|48
1731973800000|2024-11-18 23:50:00|13384.2|13381.4|13385|13382.2|13385.3|13382.5|13384|13381.2|33
1731974100000|2024-11-18 23:55:00|13384.9|13382.1|13385.9|13383.1|13385.9|13383.1|13384.7|13381.9|49
1731974400000|2024-11-19 00:00:00|13385.8|13383|13388.7|13385.9|13392|13389.2|13385.8|13383|213
1731974700000|2024-11-19 00:05:00|13388.6|13385.8|13392.3|13389.5|13392.4|13389.6|13387.9|13385.1|138
1731975000000|2024-11-19 00:10:00|13392.4|13389.6|13392|13389.2|13394.2|13391.4|13391.8|13389|96
1731975300000|2024-11-19 00:15:00|13391.9|13389.1|13388.9|13386.1|13392.2|13389.4|13388.8|13386|164
1731975600000|2024-11-19 00:20:00|13388.8|13386|13390.5|13387.7|13390.9|13388.1|13387.6|13384.8|132
1731975900000|2024-11-19 00:25:00|13390.4|13387.6|13388.9|13386.1|13390.9|13388.1|13388.9|13386.1|92
1731976200000|2024-11-19 00:30:00|13389|13386.2|13390.9|13388.1|13392.9|13390.1|13388.7|13385.9|136
1731976500000|2024-11-19 00:35:00|13391|13388.2|13392.9|13390.1|13393|13390.2|13391|13388.2|109
1731976800000|2024-11-19 00:40:00|13392.8|13390|13394.3|13392.7|13395|13392.9|13391.8|13389|125
1731977100000|2024-11-19 00:45:00|13394.2|13392.6|13394.1|13391.3|13395|13393.2|13393.2|13390.9|170
1731977400000|2024-11-19 00:50:00|13394.2|13391.4|13393.2|13391.6|13395.1|13392.9|13391|13388.9|327
1731977700000|2024-11-19 00:55:00|13393|13391.4|13393.4|13391.8|13397.2|13395|13392.8|13390.4|442
1731978000000|2024-11-19 01:00:00|13393.3|13391.7|13392.6|13391|13395.2|13393.4|13391.9|13390.3|383
1731978300000|2024-11-19 01:05:00|13392.7|13391.1|13392.8|13390|13393.2|13391.6|13390|13388.1|334
1731978600000|2024-11-19 01:10:00|13392.7|13389.9|13386.4|13384.8|13392.7|13390.1|13386.3|13384.4|340
1731978900000|2024-11-19 01:15:00|13386.3|13384.7|13391.9|13389.1|13393.8|13391|13385.3|13383.3|306
1731979200000|2024-11-19 01:20:00|13392|13389.2|13390.1|13388.5|13392|13389.6|13388.5|13386.5|276
1731979500000|2024-11-19 01:25:00|13390|13388.4|13388.5|13385.7|13390.2|13388.5|13387|13385.1|301
1731979800000|2024-11-19 01:30:00|13388.6|13385.8|13388.3|13386.7|13391|13389.3|13387.8|13385|402
1731980100000|2024-11-19 01:35:00|13388.4|13386.8|13392.4|13390.8|13393.8|13391.8|13388|13386.4|346
1731980400000|2024-11-19 01:40:00|13392.3|13390.7|13389.6|13388|13392.4|13390.8|13389.1|13387.5|294
1731980700000|2024-11-19 01:45:00|13389.7|13388.1|13390|13388.4|13392.8|13391.2|13389.2|13387.6|320
1731981000000|2024-11-19 01:50:00|13389.9|13388.3|13387.7|13386.1|13390.9|13388.7|13386.9|13385.3|288
1731981300000|2024-11-19 01:55:00|13387.8|13386.2|13387.4|13385.8|13389.1|13387|13385.6|13384|291
1731981600000|2024-11-19 02:00:00|13387.3|13385.7|13386|13383.2|13387.5|13385.9|13385.4|13383.1|271
1731981900000|2024-11-19 02:05:00|13385.9|13383.1|13385.1|13382.3|13386.8|13384.9|13384|13381.2|287
1731982200000|2024-11-19 02:10:00|13385|13382.2|13388.3|13386.7|13390.7|13388.5|13384.9|13382.1|313
1731982500000|2024-11-19 02:15:00|13388.2|13386.6|13392.1|13389.3|13393|13390.5|13387|13385.2|299
1731982800000|2024-11-19 02:20:00|13392.2|13389.4|13391.7|13390.1|13394.4|13392|13391.2|13388.9|288
1731983100000|2024-11-19 02:25:00|13391.6|13390|13391.2|13388.4|13393.2|13391.6|13390.1|13388|207
1731983400000|2024-11-19 02:30:00|13391.1|13388.3|13391|13388.2|13392.1|13389.3|13389.8|13387.1|227
1731983700000|2024-11-19 02:35:00|13390.8|13388|13389.3|13387.7|13391.6|13388.8|13387.4|13384.9|248
1731984000000|2024-11-19 02:40:00|13389.2|13387.6|13392.4|13389.6|13392.8|13390|13389.2|13387.2|212
1731984300000|2024-11-19 02:45:00|13392.5|13389.7|13393.5|13391.9|13394.4|13392.1|13390.6|13388.4|251
1731984600000|2024-11-19 02:50:00|13393.4|13391.8|13390.7|13389.1|13394.2|13392.6|13390.4|13388.8|209
1731984900000|2024-11-19 02:55:00|13390.5|13388.9|13393.8|13392.2|13395.2|13393|13390.4|13388.8|300
1731985200000|2024-11-19 03:00:00|13394.5|13391.7|13388.6|13387|13394.7|13392.5|13387.1|13385|281
1731985500000|2024-11-19 03:05:00|13388.5|13386.9|13389.4|13387.8|13391.3|13388.5|13388.5|13385.7|186
1731985800000|2024-11-19 03:10:00|13389.3|13387.7|13387|13385.4|13390.3|13388.7|13387|13385.4|210
1731986100000|2024-11-19 03:15:00|13387.1|13385.5|13383.1|13381.5|13387.1|13385.5|13381.4|13379.8|279
1731986400000|2024-11-19 03:20:00|13383.2|13381.6|13383.6|13380.8|13385.5|13382.8|13382.3|13380.3|228
1731986700000|2024-11-19 03:25:00|13383.8|13381|13384|13381.2|13385.1|13383.2|13383.2|13380.9|236
1731987000000|2024-11-19 03:30:00|13384.1|13381.3|13383|13381.4|13384.2|13381.7|13381.1|13379.1|218
1731987300000|2024-11-19 03:35:00|13383.1|13381.5|13384.4|13381.6|13385.6|13383.6|13381.4|13379|234
1731987600000|2024-11-19 03:40:00|13384.3|13381.5|13383.3|13381.7|13387.2|13384.4|13383.2|13381.3|269
1731987900000|2024-11-19 03:45:00|13383.4|13381.8|13383.7|13380.9|13384.7|13382.9|13382.3|13380|235
1731988200000|2024-11-19 03:50:00|13383.6|13380.8|13384.7|13381.9|13385.4|13382.9|13381.3|13379.7|202
1731988500000|2024-11-19 03:55:00|13384.8|13382|13380.7|13379.1|13384.8|13382.5|13380.4|13378.8|241
1731988800000|2024-11-19 04:00:00|13380.5|13378.9|13379.8|13378.2|13380.5|13378.9|13373.4|13371.8|329
1731989100000|2024-11-19 04:05:00|13379.9|13378.3|13379.6|13378|13381.3|13379.7|13378.8|13376.5|192
1731989400000|2024-11-19 04:10:00|13379.7|13378.1|13383.5|13381.9|13383.8|13382.2|13379.2|13377.6|169
1731989700000|2024-11-19 04:15:00|13383.4|13381.8|13385.4|13383.8|13386.7|13385.1|13381.8|13380.2|230
1731990000000|2024-11-19 04:20:00|13385.5|13383.9|13386.7|13385.1|13388.5|13386.2|13385.3|13383.1|176
1731990300000|2024-11-19 04:25:00|13386.8|13385.2|13387.4|13384.6|13387.6|13385.5|13386.2|13383.4|171
1731990600000|2024-11-19 04:30:00|13387.5|13384.7|13391|13388.2|13391.9|13389.1|13386.2|13384.6|186
1731990900000|2024-11-19 04:35:00|13390.9|13388.1|13388.4|13386.8|13391|13388.3|13388.2|13386.6|130
1731991200000|2024-11-19 04:40:00|13388.3|13386.7|13387.6|13386|13389.3|13387.7|13387.1|13385.5|152
1731991500000|2024-11-19 04:45:00|13387.5|13385.9|13387.7|13386.1|13389.2|13387.6|13386.9|13384.8|151
1731991800000|2024-11-19 04:50:00|13387.8|13386.2|13392.3|13389.5|13392.9|13390.6|13387.7|13386.1|216
1731992100000|2024-11-19 04:55:00|13392.4|13389.6|13391.1|13389.5|13393.4|13390.6|13391|13388.5|155
1731992400000|2024-11-19 05:00:00|13391.2|13389.6|13391.8|13389|13393.6|13392|13391|13388.2|211
1731992700000|2024-11-19 05:05:00|13391.6|13388.8|13390.5|13388.9|13391.8|13389.6|13390.1|13387.9|178
1731993000000|2024-11-19 05:10:00|13390.6|13389|13388.1|13386.5|13391|13389.4|13387.8|13385.8|207
1731993300000|2024-11-19 05:15:00|13388.2|13386.6|13391.4|13388.6|13391.5|13388.7|13387.2|13385|230
1731993600000|2024-11-19 05:20:00|13391.3|13388.5|13393.8|13391|13394.1|13391.3|13390.3|13387.5|206
1731993900000|2024-11-19 05:25:00|13393.7|13390.9|13393.4|13390.6|13395.4|13392.6|13393.2|13390.4|246
1731994200000|2024-11-19 05:30:00|13393.3|13390.5|13396|13393.2|13396.2|13393.4|13392.8|13390|242
1731994500000|2024-11-19 05:35:00|13396.1|13393.3|13395|13392.2|13397.4|13394.6|13394.9|13392.1|253
1731994800000|2024-11-19 05:40:00|13394.9|13392.1|13395.2|13392.4|13396.5|13394|13394.3|13391.9|221
1731995100000|2024-11-19 05:45:00|13395.1|13392.3|13396.5|13393.7|13396.7|13394.2|13394.9|13392.1|188
1731995400000|2024-11-19 05:50:00|13396.4|13393.6|13397.3|13395.7|13397.8|13396.2|13396.2|13393.6|185
1731995700000|2024-11-19 05:55:00|13397.4|13395.8|13390.8|13389.2|13397.4|13395.8|13390.6|13387.8|311
1731996000000|2024-11-19 06:00:00|13390.9|13389.3|13387.8|13386.2|13391.7|13389.5|13386.6|13384.4|271
1731996300000|2024-11-19 06:05:00|13387.7|13386.1|13390.2|13388.6|13390.5|13388.9|13387.1|13385.5|197
1731996600000|2024-11-19 06:10:00|13390.3|13388.7|13393|13390.2|13393.3|13391.4|13390|13387.7|193
1731996900000|2024-11-19 06:15:00|13392.8|13391.2|13391.8|13390.2|13394|13392.2|13391|13389.4|281
1731997200000|2024-11-19 06:20:00|13391.7|13390.1|13391.3|13388.5|13392.4|13390.8|13389.9|13387.9|260
1731997500000|2024-11-19 06:25:00|13391.2|13388.4|13391.2|13389.6|13392.5|13390.9|13389.9|13387.5|275
1731997800000|2024-11-19 06:30:00|13391.3|13389.7|13389.1|13386.3|13391.3|13389.7|13388.5|13386.2|226
1731998100000|2024-11-19 06:35:00|13389|13386.2|13386.7|13385.1|13390.6|13388|13386.3|13384.7|172
1731998400000|2024-11-19 06:40:00|13386.8|13385.2|13383.3|13380.5|13387.3|13385.2|13382.3|13380.1|286
1731998700000|2024-11-19 06:45:00|13383.2|13380.4|13382.9|13380.1|13385.4|13382.7|13382.8|13380|211
1731999000000|2024-11-19 06:50:00|13382.8|13380|13383.6|13380.8|13384.4|13381.6|13381.7|13378.9|270
1731999300000|2024-11-19 06:55:00|13383.9|13381.1|13386.8|13384|13386.8|13384|13382.8|13380|316
1731999600000|2024-11-19 07:00:00|13386.9|13384.1|13389.6|13386.8|13390.9|13388.1|13385.8|13383|338
1731999900000|2024-11-19 07:05:00|13389.8|13387|13398.1|13396.5|13398.2|13396.6|13389.8|13387|314
1732000200000|2024-11-19 07:10:00|13398|13396.4|13402|13400.4|13403.2|13400.9|13398|13395.7|327
1732000500000|2024-11-19 07:15:00|13402.1|13400.5|13397.8|13395|13402.7|13401|13396.4|13394|335
1732000800000|2024-11-19 07:20:00|13397.9|13395.1|13397.6|13394.8|13399.4|13397.4|13396.1|13394.1|317
1732001100000|2024-11-19 07:25:00|13397.5|13394.7|13397.1|13395.5|13397.7|13395.9|13394.9|13392.5|287
1732001400000|2024-11-19 07:30:00|13397|13395.4|13396.1|13393.3|13399.9|13397.9|13395.2|13393.1|354
1732001700000|2024-11-19 07:35:00|13396.2|13393.4|13393.3|13391.7|13397.7|13395.4|13393.1|13390.6|257
1732002000000|2024-11-19 07:40:00|13393.2|13391.6|13394.1|13392.5|13396.2|13394.4|13393.1|13391.2|267
1732002300000|2024-11-19 07:45:00|13394|13392.4|13395.8|13393|13396|13394|13392.8|13390.6|244
1732002600000|2024-11-19 07:50:00|13395.9|13393.1|13394.3|13391.5|13396.4|13394.8|13392.1|13389.8|286
1732002900000|2024-11-19 07:55:00|13394.4|13391.6|13397.4|13395.8|13397.8|13395.8|13393.4|13391.1|398
1732003200000|2024-11-19 08:00:00|13397.5|13395.9|13397.9|13396.3|13398.9|13396.7|13394.1|13392|364
1732003500000|2024-11-19 08:05:00|13398|13396.4|13398.6|13395.8|13401.4|13398.6|13397.2|13395|343
1732003800000|2024-11-19 08:10:00|13398.5|13395.7|13393.3|13391.7|13399.3|13397.2|13389.7|13387.7|437
1732004100000|2024-11-19 08:15:00|13393.5|13391.9|13384.1|13381.3|13394.3|13392|13383.4|13381.2|451
1732004400000|2024-11-19 08:20:00|13384.2|13381.4|13384.9|13382.1|13386.1|13383.3|13381.6|13379.3|416
1732004700000|2024-11-19 08:25:00|13385.2|13382.4|13386.4|13383.6|13388.3|13386|13384.5|13381.7|380
1732005000000|2024-11-19 08:30:00|13386.3|13383.5|13383.8|13381|13388.4|13386|13383|13380.7|522
1732005300000|2024-11-19 08:35:00|13383.7|13380.9|13389.3|13386.5|13389.9|13387.1|13380.4|13378.2|558
1732005600000|2024-11-19 08:40:00|13389.4|13386.6|13389.4|13386.6|13391.2|13388.4|13385.1|13382.3|615
1732005900000|2024-11-19 08:45:00|13389.5|13386.7|13390.5|13387.7|13391.7|13388.9|13386.9|13384.1|557
1732006200000|2024-11-19 08:50:00|13390.9|13388.1|13392.2|13389.4|13394.4|13391.6|13390.1|13387.5|488
1732006500000|2024-11-19 08:55:00|13392.1|13389.3|13392.1|13389.3|13395.5|13392.8|13391.6|13388.8|471
1732006800000|2024-11-19 09:00:00|13392.3|13389.5|13389|13386.2|13393.9|13391.1|13388.3|13385.5|414
1732007100000|2024-11-19 09:05:00|13389.2|13386.4|13393|13390.2|13395.8|13393|13388.7|13386|474
1732007400000|2024-11-19 09:10:00|13392.9|13390.1|13395.2|13392.4|13395.7|13392.9|13391.9|13389.1|438
1732007700000|2024-11-19 09:15:00|13395.3|13392.5|13403.2|13400.4|13403.4|13400.6|13394|13391.2|647
1732008000000|2024-11-19 09:20:00|13404.1|13401.3|13410|13407.2|13414|13411.2|13403.3|13400.5|767
1732008300000|2024-11-19 09:25:00|13409.6|13406.8|13410.1|13407.3|13413.1|13410.3|13407.1|13404.3|641
1732008600000|2024-11-19 09:30:00|13410.3|13407.5|13407.8|13405|13413.9|13411.1|13407.1|13404.3|678
1732008900000|2024-11-19 09:35:00|13407.9|13405.1|13405.3|13402.5|13410|13407.2|13404|13401.2|473
1732009200000|2024-11-19 09:40:00|13405.2|13402.4|13407.2|13405.6|13410.1|13407.3|13404.2|13401.4|508
1732009500000|2024-11-19 09:45:00|13406.9|13405.3|13411.3|13408.5|13413.4|13410.6|13406.4|13403.6|481
1732009800000|2024-11-19 09:50:00|13411.4|13408.6|13410.2|13407.4|13414|13411.2|13407.7|13405.8|521
1732010100000|2024-11-19 09:55:00|13410.4|13407.6|13407.2|13404.4|13411.1|13409|13405.4|13403.1|332
1732010400000|2024-11-19 10:00:00|13407.1|13404.3|13406.1|13403.3|13410.8|13408|13405.4|13402.6|312
1732010700000|2024-11-19 10:05:00|13406|13403.2|13399.4|13396.6|13406.2|13403.4|13399.3|13396.5|401
1732011000000|2024-11-19 10:10:00|13399.3|13396.5|13396.3|13393.5|13401.1|13398.3|13395.3|13392.5|398
1732011300000|2024-11-19 10:15:00|13396.2|13393.4|13398.5|13395.7|13398.7|13395.9|13394.3|13391.5|285
1732011600000|2024-11-19 10:20:00|13398.4|13395.6|13396.2|13393.4|13399.1|13396.6|13395.3|13392.5|386
1732011900000|2024-11-19 10:25:00|13396.3|13393.5|13395.9|13393.1|13396.4|13393.6|13392.3|13389.5|371
1732012200000|2024-11-19 10:30:00|13395.7|13392.9|13398.1|13395.3|13398.1|13395.9|13392.4|13390.3|374
1732012500000|2024-11-19 10:35:00|13397.9|13395.1|13391.5|13388.7|13397.9|13395.1|13391|13388.5|355
1732012800000|2024-11-19 10:40:00|13391.6|13388.8|13394.3|13392.7|13395|13392.7|13390.1|13387.6|330
1732013100000|2024-11-19 10:45:00|13394.2|13392.6|13395.1|13392.3|13396.8|13394|13393.4|13390.8|320
1732013400000|2024-11-19 10:50:00|13395|13392.2|13396.3|13393.5|13397.3|13394.5|13394.1|13391.9|309
1732013700000|2024-11-19 10:55:00|13396.4|13393.6|13398.7|13395.9|13399.4|13396.8|13395.6|13392.8|317
1732014000000|2024-11-19 11:00:00|13398.8|13396|13400.9|13398.1|13401.3|13398.5|13395.6|13392.8|371
1732014300000|2024-11-19 11:05:00|13401|13398.2|13398.3|13395.5|13401.8|13399|13397.8|13395|284
1732014600000|2024-11-19 11:10:00|13398.2|13395.4|13401|13398.2|13401.9|13399.1|13398.2|13395.4|322
1732014900000|2024-11-19 11:15:00|13401.1|13398.3|13401.2|13398.4|13403.1|13400.8|13398.7|13396.5|315
1732015200000|2024-11-19 11:20:00|13400.7|13399.1|13402.3|13400.7|13403.7|13401.4|13399.5|13397.6|346
1732015500000|2024-11-19 11:25:00|13402.2|13400.6|13402.2|13400.6|13405.2|13402.8|13401.5|13399.6|294
1732015800000|2024-11-19 11:30:00|13402.1|13400.5|13403.7|13402.1|13404.7|13403.1|13401.3|13399.7|287
1732016100000|2024-11-19 11:35:00|13403.8|13402.2|13401.2|13399.6|13404.4|13402.8|13401.1|13399|220
1732016400000|2024-11-19 11:40:00|13401.3|13399.7|13401.5|13399.9|13402.7|13400.9|13399.2|13397.4|242
1732016700000|2024-11-19 11:45:00|13401.6|13400|13402.6|13399.8|13403.1|13401.2|13400.2|13398|259
1732017000000|2024-11-19 11:50:00|13402.4|13399.6|13398.6|13395.8|13403.9|13401.2|13397.3|13395.2|323
1732017300000|2024-11-19 11:55:00|13398.5|13395.7|13398.9|13396.1|13400.6|13397.8|13394.5|13391.7|394
1732017600000|2024-11-19 12:00:00|13398.6|13395.8|13398.3|13395.5|13399.9|13397.1|13396.5|13393.7|468
1732017900000|2024-11-19 12:05:00|13398.2|13395.4|13399.4|13396.6|13399.7|13396.9|13396.4|13393.6|319
1732018200000|2024-11-19 12:10:00|13399.3|13396.5|13400.8|13398|13402.7|13399.9|13399.3|13396.5|319
1732018500000|2024-11-19 12:15:00|13400.9|13398.1|13402.5|13399.7|13402.7|13400.1|13398.3|13395.5|282
1732018800000|2024-11-19 12:20:00|13402.4|13399.6|13401.4|13398.6|13402.8|13400|13400.5|13397.7|263
1732019100000|2024-11-19 12:25:00|13401.5|13398.7|13398|13395.2|13401.9|13399.1|13397|13394.2|304
1732019400000|2024-11-19 12:30:00|13397.9|13395.1|13397.6|13394.8|13398.3|13395.5|13394.9|13392.1|300
1732019700000|2024-11-19 12:35:00|13397.5|13394.7|13395.8|13393|13397.5|13394.7|13394.7|13392.3|332
1732020000000|2024-11-19 12:40:00|13395.7|13392.9|13398|13395.2|13398.9|13396.1|13394.8|13392|279
1732020300000|2024-11-19 12:45:00|13398.1|13395.3|13397.7|13394.9|13398.9|13396.2|13396.6|13393.8|220
1732020600000|2024-11-19 12:50:00|13397.6|13394.8|13394|13391.2|13398|13395.2|13393.5|13391.2|331
1732020900000|2024-11-19 12:55:00|13394.3|13391.5|13392.4|13389.6|13394.6|13391.8|13391|13388.7|398
1732021200000|2024-11-19 13:00:00|13392.3|13389.5|13392.3|13389.5|13393.2|13390.4|13389.5|13386.7|392
1732021500000|2024-11-19 13:05:00|13392.1|13389.3|13389.8|13387|13393.3|13390.5|13389.3|13386.6|300
1732021800000|2024-11-19 13:10:00|13389.7|13386.9|13390|13387.2|13390.9|13388.1|13388.3|13385.5|219
1732022100000|2024-11-19 13:15:00|13390.1|13387.3|13388.6|13385.8|13393.2|13390.4|13387.7|13384.9|362
1732022400000|2024-11-19 13:20:00|13388.8|13386|13393.1|13390.3|13394|13391.2|13387.6|13384.8|383
1732022700000|2024-11-19 13:25:00|13393.2|13390.4|13391.8|13387.2|13394.3|13391.5|13389.5|13386.7|311
1732023000000|2024-11-19 13:30:00|13391.9|13387.6|13387.1|13384.3|13394.2|13391.4|13386.7|13383.9|465
1732023300000|2024-11-19 13:35:00|13387.2|13384.4|13380.5|13377.7|13387.9|13385.1|13378.1|13375.3|520
1732023600000|2024-11-19 13:40:00|13380.4|13377.6|13380.9|13378.1|13382.4|13379.6|13375.3|13372.5|516
1732023900000|2024-11-19 13:45:00|13381|13378.2|13387|13384.2|13388.8|13386|13379.2|13376.4|561
1732024200000|2024-11-19 13:50:00|13387.3|13384.5|13387.6|13384.8|13389.5|13386.7|13383.1|13380.3|501
1732024500000|2024-11-19 13:55:00|13387.4|13384.6|13388.6|13385.8|13389.6|13386.8|13386.1|13383.3|538
1732024800000|2024-11-19 14:00:00|13388.7|13385.9|13392.4|13389.6|13392.9|13390.6|13387.7|13384.9|468
1732025100000|2024-11-19 14:05:00|13392.2|13389.4|13389.3|13386.5|13394.9|13392.1|13388.1|13385.3|601
1732025400000|2024-11-19 14:10:00|13389.2|13386.4|13386.1|13383.3|13393.1|13390.3|13385.5|13382.7|534
1732025700000|2024-11-19 14:15:00|13386|13383.2|13386.6|13383.8|13387.6|13384.8|13383.4|13380.6|473
1732026000000|2024-11-19 14:20:00|13386.4|13383.6|13390.1|13387.3|13390.9|13388.1|13385.2|13382.4|483
1732026300000|2024-11-19 14:25:00|13390|13387.2|13387.2|13384.4|13392.2|13389.4|13386.5|13383.7|449
1732026600000|2024-11-19 14:30:00|13386.9|13384.1|13384.6|13381.8|13389.2|13386.4|13383.1|13380.3|541
1732026900000|2024-11-19 14:35:00|13384.7|13381.9|13388|13385.2|13389.8|13387|13384.4|13381.6|457
1732027200000|2024-11-19 14:40:00|13388.1|13385.3|13388.6|13385.8|13390.2|13387.4|13386.3|13383.5|452
1732027500000|2024-11-19 14:45:00|13388.3|13385.5|13389.1|13386.3|13390|13387.2|13385.9|13383.1|466
1732027800000|2024-11-19 14:50:00|13389.2|13386.4|13392.8|13390|13393.6|13391.6|13388.2|13385.4|476
1732028100000|2024-11-19 14:55:00|13392.9|13390.1|13395.2|13393.6|13396.6|13394|13392.5|13389.7|430
1732028400000|2024-11-19 15:00:00|13395.3|13393.7|13399.3|13396.5|13400|13397.2|13395.3|13393.3|461
1732028700000|2024-11-19 15:05:00|13399.2|13396.4|13395.7|13394.1|13399.3|13397.1|13395|13392.9|420
1732029000000|2024-11-19 15:10:00|13395.5|13393.9|13396.7|13393.9|13400|13397.5|13394.7|13392.6|424
1732029300000|2024-11-19 15:15:00|13396.4|13393.6|13398|13396.4|13399.6|13398|13395.6|13393.3|412
1732029600000|2024-11-19 15:20:00|13398.1|13396.5|13395.2|13392.4|13400|13398|13394.7|13391.9|349
1732029900000|2024-11-19 15:25:00|13395.3|13392.5|13390.2|13387.4|13395.7|13392.9|13389.3|13386.5|393
1732030200000|2024-11-19 15:30:00|13390.1|13387.3|13388.1|13385.3|13390.2|13387.4|13385.1|13382.3|491
1732030500000|2024-11-19 15:35:00|13387.3|13384.5|13383.2|13380.4|13388.3|13385.5|13382.5|13379.7|388
1732030800000|2024-11-19 15:40:00|13383.1|13380.3|13379.4|13376.6|13383.4|13380.6|13374.5|13372|480
1732031100000|2024-11-19 15:45:00|13379.6|13376.8|13384.5|13381.7|13384.8|13382.5|13379.4|13376.8|411
1732031400000|2024-11-19 15:50:00|13384.6|13381.8|13385.3|13382.5|13388|13385.2|13384|13381.6|429
1732031700000|2024-11-19 15:55:00|13385.6|13382.8|13384.2|13381.4|13386.7|13383.9|13383.3|13380.9|488
1732032000000|2024-11-19 16:00:00|13383.9|13381.1|13385|13382.2|13388.2|13385.4|13383.7|13380.9|456
1732032300000|2024-11-19 16:05:00|13385.1|13382.3|13381.9|13379.1|13385.7|13382.9|13380.1|13377.3|398
1732032600000|2024-11-19 16:10:00|13382.1|13379.3|13381.5|13378.7|13383.9|13381.1|13379.7|13376.9|381
1732032900000|2024-11-19 16:15:00|13381.4|13378.6|13380.3|13377.5|13381.5|13378.7|13378.3|13375.5|391
1732033200000|2024-11-19 16:20:00|13380.5|13377.7|13380.9|13378.1|13381.2|13378.4|13377.9|13375.1|351
1732033500000|2024-11-19 16:25:00|13381|13378.2|13384.7|13381.9|13386|13383.2|13381|13378.2|342
1732033800000|2024-11-19 16:30:00|13384.9|13382.1|13389.9|13387.1|13389.9|13387.1|13384.1|13382|327
1732034100000|2024-11-19 16:35:00|13389.8|13387|13390.5|13387.7|13394.2|13391.4|13389.5|13387|410
1732034400000|2024-11-19 16:40:00|13390.4|13387.6|13389.8|13387|13391|13388.2|13386.9|13384.4|327
1732034700000|2024-11-19 16:45:00|13389.9|13387.1|13390.2|13387.4|13392.2|13389.4|13389.3|13387|227
1732035000000|2024-11-19 16:50:00|13390.3|13387.5|13386|13383.2|13390.6|13387.8|13385.7|13382.9|282
1732035300000|2024-11-19 16:55:00|13386.3|13383.5|13386|13384.4|13387.6|13384.8|13383.7|13381.3|377
1732035600000|2024-11-19 17:00:00|13386.8|13384|13384.4|13381.6|13388.4|13385.6|13384.2|13381.4|324
1732035900000|2024-11-19 17:05:00|13384.3|13381.5|13380.9|13378.1|13384.5|13381.7|13380.8|13378|250
1732036200000|2024-11-19 17:10:00|13381|13378.2|13380.8|13378|13382.4|13379.6|13380.3|13377.5|271
1732036500000|2024-11-19 17:15:00|13380.7|13377.9|13381.1|13378.3|13383.8|13381|13380.6|13377.8|256
1732036800000|2024-11-19 17:20:00|13381.2|13378.4|13381.1|13378.3|13383.6|13380.8|13380.1|13377.3|302
1732037100000|2024-11-19 17:25:00|13381|13378.2|13382.1|13379.3|13382.9|13380.1|13381|13378.2|322
1732037400000|2024-11-19 17:30:00|13382|13379.2|13383.3|13380.5|13383.4|13380.6|13381.1|13378.3|269
1732037700000|2024-11-19 17:35:00|13383.4|13380.6|13386.4|13383.6|13386.7|13383.9|13383.1|13380.3|273
1732038000000|2024-11-19 17:40:00|13386.3|13383.5|13385.6|13382.8|13387.5|13384.7|13385.5|13382.7|247
1732038300000|2024-11-19 17:45:00|13385.5|13382.7|13385.7|13382.9|13386.2|13383.4|13384.2|13381.4|221
1732038600000|2024-11-19 17:50:00|13385.5|13382.7|13387.7|13384.9|13388|13385.2|13385.2|13382.4|189
1732038900000|2024-11-19 17:55:00|13387.8|13385|13389.7|13386.9|13390.4|13387.6|13387.3|13384.5|309
1732039200000|2024-11-19 18:00:00|13389.8|13387|13395.2|13392.4|13395.6|13392.8|13389.8|13387|325
1732039500000|2024-11-19 18:05:00|13395.1|13392.3|13395.4|13392.6|13396|13393.2|13393.8|13391|321
1732039800000|2024-11-19 18:10:00|13395.3|13392.5|13394.3|13391.5|13395.8|13393|13393.3|13390.5|300
1732040100000|2024-11-19 18:15:00|13394.2|13391.4|13393.8|13391|13394.5|13391.7|13392.5|13389.7|256
1732040400000|2024-11-19 18:20:00|13393.7|13390.9|13392.9|13390.1|13394.9|13392.1|13392.8|13390|304
1732040700000|2024-11-19 18:25:00|13393|13390.2|13391.8|13389|13393.8|13391|13390.8|13388|221
1732041000000|2024-11-19 18:30:00|13391.7|13388.9|13390|13387.2|13392.8|13390|13389.8|13387|197
1732041300000|2024-11-19 18:35:00|13389.9|13387.1|13387.2|13384.4|13390.7|13387.9|13386.7|13383.9|256
1732041600000|2024-11-19 18:40:00|13387.3|13384.5|13386.1|13383.3|13388.9|13386.1|13385.7|13382.9|217
1732041900000|2024-11-19 18:45:00|13386|13383.2|13384|13381.2|13386.7|13383.9|13383.7|13380.9|248
1732042200000|2024-11-19 18:50:00|13384.1|13381.3|13381.2|13378.4|13384.6|13381.8|13380.7|13377.9|233
1732042500000|2024-11-19 18:55:00|13381.1|13378.3|13380.6|13377.8|13382.4|13379.6|13380.1|13377.3|242
1732042800000|2024-11-19 19:00:00|13380.5|13377.7|13381.1|13378.3|13381.5|13378.7|13378.6|13375.8|246
1732043100000|2024-11-19 19:05:00|13381|13378.2|13382.4|13379.6|13384.1|13381.3|13380.3|13377.5|342
1732043400000|2024-11-19 19:10:00|13382.5|13379.7|13381.2|13378.4|13382.8|13380|13380.5|13377.7|303
1732043700000|2024-11-19 19:15:00|13381.3|13378.5|13384.5|13381.7|13385|13382.2|13380.8|13378|351
1732044000000|2024-11-19 19:20:00|13384.6|13381.8|13382.4|13379.6|13385.3|13382.5|13381.8|13379|252
1732044300000|2024-11-19 19:25:00|13382.5|13379.7|13382.9|13381.3|13384.7|13381.9|13382.5|13379.7|253
1732044600000|2024-11-19 19:30:00|13382.8|13381.2|13383.7|13380.9|13384.4|13382.3|13381.8|13380.2|291
1732044900000|2024-11-19 19:35:00|13383.8|13381|13384|13381.2|13384.2|13381.4|13382.3|13379.5|231
1732045200000|2024-11-19 19:40:00|13383.9|13381.1|13382.1|13380.5|13385|13382.2|13381.7|13379.8|266
1732045500000|2024-11-19 19:45:00|13382|13380.4|13380.8|13378|13382.4|13380.8|13379.8|13377.9|200
1732045800000|2024-11-19 19:50:00|13380.9|13378.1|13381.7|13378.9|13382.1|13379.3|13380.7|13377.9|163
1732046100000|2024-11-19 19:55:00|13381.6|13378.8|13379.9|13377.1|13381.9|13379.1|13377.9|13375.1|234
1732046400000|2024-11-19 20:00:00|13380|13377.2|13379|13376.2|13380.5|13377.7|13378.3|13375.5|293
1732046700000|2024-11-19 20:05:00|13378.9|13376.1|13378.2|13375.4|13379.1|13376.3|13378|13375.2|126
1732047000000|2024-11-19 20:10:00|13378.1|13375.3|13377.6|13374.8|13378.8|13376|13376.8|13374|161
1732047300000|2024-11-19 20:15:00|13377.5|13374.7|13379.9|13377.1|13380.5|13377.7|13377.3|13374.5|208
1732047600000|2024-11-19 20:20:00|13380|13377.2|13380.2|13377.4|13380.3|13377.5|13378.6|13375.8|144
1732047900000|2024-11-19 20:25:00|13380.1|13377.3|13381.9|13379.1|13382.2|13379.4|13380.1|13377.3|148
1732048200000|2024-11-19 20:30:00|13382|13379.2|13381.1|13378.3|13383.5|13380.7|13380.9|13378.1|204
1732048500000|2024-11-19 20:35:00|13381.2|13378.4|13380.5|13377.7|13381.4|13378.6|13380.2|13377.4|132
1732048800000|2024-11-19 20:40:00|13380.4|13377.6|13380.6|13377.8|13380.6|13377.8|13378.4|13375.6|164
1732049100000|2024-11-19 20:45:00|13380.7|13377.9|13378.6|13375.8|13380.8|13378|13378.4|13375.6|201
1732049400000|2024-11-19 20:50:00|13378.4|13375.6|13377.8|13375|13378.5|13375.7|13376.6|13373.8|188
1732049700000|2024-11-19 20:55:00|13377.7|13374.9|13379.8|13377|13379.8|13377|13377.6|13374.8|170
1732050000000|2024-11-19 21:00:00|13379.9|13377.1|13378|13375.2|13379.9|13377.1|13377.9|13375.1|97
1732050300000|2024-11-19 21:05:00|13377.9|13375.1|13378.8|13376|13379.6|13376.8|13377.9|13375.1|57
1732050600000|2024-11-19 21:10:00|13378.9|13376.1|13379|13376.2|13379.8|13377|13378.9|13376.1|43
1732050900000|2024-11-19 21:15:00|13378.9|13376.1|13379.3|13376.5|13379.3|13376.5|13378.5|13375.7|44
1732051200000|2024-11-19 21:20:00|13379.2|13376.4|13378.4|13375.6|13379.2|13376.4|13378.4|13375.6|21
1732051500000|2024-11-19 21:25:00|13378.2|13375.4|13377.3|13374.5|13378.7|13375.9|13377.2|13374.4|34
1732051800000|2024-11-19 21:30:00|13377.2|13374.4|13376.8|13374|13377.4|13375.1|13376.7|13373.9|41
1732052100000|2024-11-19 21:35:00|13376.9|13374.1|13377.1|13374.3|13377.3|13374.5|13376.9|13374.1|18
1732052400000|2024-11-19 21:40:00|13377|13374.2|13376.4|13373.6|13377.2|13374.4|13376.3|13373.5|23
1732052700000|2024-11-19 21:45:00|13376.2|13373.4|13376.4|13373.6|13376.8|13373.6|13376.2|13373.3|6
1732053000000|2024-11-19 21:50:00|13376.5|13373.7|13376.6|13373.8|13377.3|13373.9|13376.5|13372.8|21
1732053300000|2024-11-19 21:55:00|13377.1|13373.3|13383.6|13369.5|13383.6|13374.4|13375.2|13369.5|121
1732053600000|2024-11-19 22:00:00|13384.3|13369.3|13399.2|13383.2|13399.2|13383.2|13382.2|13367.2|55
1732053900000|2024-11-19 22:05:00|13400|13384|13398.3|13382.3|13400|13384|13398|13382|55
1732054200000|2024-11-19 22:10:00|13398.5|13382.5|13398.4|13382.4|13399.3|13383.3|13398|13382|97
1732054500000|2024-11-19 22:15:00|13398.2|13382.2|13397.3|13381.3|13398.5|13382.5|13395.6|13379.6|164
1732054800000|2024-11-19 22:20:00|13397.5|13381.5|13396.7|13380.7|13398|13382|13395.6|13379.6|184
1732055100000|2024-11-19 22:25:00|13397.2|13381.2|13397.1|13381.1|13398.5|13382.5|13395.5|13379.5|206
1732055400000|2024-11-19 22:30:00|13396.9|13380.9|13396.2|13380.2|13398|13382|13394.8|13378.8|235
1732055700000|2024-11-19 22:35:00|13395.9|13379.9|13392.1|13376.1|13396.6|13380.6|13391.9|13375.9|226
1732056000000|2024-11-19 22:40:00|13392.2|13376.2|13392.4|13376.4|13393.8|13377.8|13385.5|13369.5|162
1732056300000|2024-11-19 22:45:00|13392.5|13376.5|13391.3|13375.3|13393.8|13377.8|13390|13374.3|280
1732056600000|2024-11-19 22:50:00|13391.2|13375.2|13389.7|13375.1|13392.2|13376.2|13389.5|13374.2|124
1732056900000|2024-11-19 22:55:00|13389.8|13374.9|13396.6|13380.6|13401.7|13385.7|13389.7|13374.8|324
1732057200000|2024-11-19 23:00:00|13395.8|13379.8|13379.1|13370.7|13399.8|13383.8|13378.9|13368.9|287
1732057500000|2024-11-19 23:05:00|13379.2|13370.9|13380.2|13373.3|13381.1|13373.6|13379.2|13370.8|273
1732057800000|2024-11-19 23:10:00|13380.3|13373.4|13379|13374.2|13383.2|13374.9|13379|13373.4|292
1732058100000|2024-11-19 23:15:00|13378.8|13374.3|13376.4|13373.6|13379|13374.3|13375.1|13370.4|192
1732058400000|2024-11-19 23:20:00|13376.5|13373.7|13377.4|13374.6|13380.7|13377.5|13376.5|13373.7|193
1732058700000|2024-11-19 23:25:00|13377.8|13374.2|13375.1|13372.3|13377.8|13374.6|13373.8|13370.7|120
1732059000000|2024-11-19 23:30:00|13375|13372.2|13372.9|13370.1|13375.2|13372.4|13372.8|13370|46
1732059300000|2024-11-19 23:35:00|13373|13370.2|13369.9|13366.4|13373.1|13370.3|13367.9|13365.1|148
1732059600000|2024-11-19 23:40:00|13370|13367|13369.2|13366.4|13370|13367|13367.7|13364.9|85
1732059900000|2024-11-19 23:45:00|13369|13366.2|13371.6|13367.8|13372.2|13368.9|13369|13366|131
1732060200000|2024-11-19 23:50:00|13371.7|13367.9|13369.8|13367|13372|13368.7|13369.8|13367|156
1732060500000|2024-11-19 23:55:00|13369.7|13366.9|13369.5|13366.7|13370.9|13368.1|13369.1|13366.3|90
1732060800000|2024-11-20 00:00:00|13369.4|13366.6|13367|13364.2|13372.2|13369.4|13364.5|13361.7|190
1732061100000|2024-11-20 00:05:00|13366.9|13364.1|13366.1|13363.3|13367.7|13364.9|13365.9|13363.1|118
1732061400000|2024-11-20 00:10:00|13366|13363.2|13367.1|13364.3|13367.5|13364.7|13364.1|13361.3|120
1732061700000|2024-11-20 00:15:00|13367.2|13364.4|13369.9|13367.1|13372|13369.2|13367.2|13364.4|138
1732062000000|2024-11-20 00:20:00|13370|13367.2|13369|13366.2|13370.1|13367.3|13368.8|13366|92
1732062300000|2024-11-20 00:25:00|13369.1|13366.3|13369.9|13367.1|13370.1|13367.3|13367|13364.2|93
1732062600000|2024-11-20 00:30:00|13370|13367.2|13369.9|13367.1|13370.5|13367.7|13369.5|13366.7|101
1732062900000|2024-11-20 00:35:00|13369.8|13367|13369.9|13367.1|13370.1|13367.3|13368.9|13366.1|79
1732063200000|2024-11-20 00:40:00|13370|13367.2|13371|13368.2|13372.1|13369.3|13369.9|13367.1|88
1732063500000|2024-11-20 00:45:00|13371.1|13368.3|13372.7|13369.9|13372.8|13370|13369.6|13367.2|104
1732063800000|2024-11-20 00:50:00|13372.9|13370.1|13371.7|13368.9|13373.8|13371|13371.7|13368.9|239
1732064100000|2024-11-20 00:55:00|13371.8|13369|13375.7|13372.9|13376|13373.2|13370.1|13367.3|276
1732064400000|2024-11-20 01:00:00|13375.8|13373|13371.8|13369|13375.8|13373|13370.3|13367.5|274
1732064700000|2024-11-20 01:05:00|13371.7|13368.9|13374.9|13372.1|13375.9|13373.1|13371.7|13368.9|187
1732065000000|2024-11-20 01:10:00|13374.8|13372|13381.9|13379.1|13382|13379.2|13374.1|13371.3|161
1732065300000|2024-11-20 01:15:00|13382|13379.2|13382.7|13379.9|13384.9|13382.1|13380.4|13377.6|206
1732065600000|2024-11-20 01:20:00|13382.8|13380|13382.9|13380.1|13384.4|13381.6|13382.3|13379.5|148
1732065900000|2024-11-20 01:25:00|13383|13380.2|13384.1|13381.3|13384.5|13381.7|13383|13380.2|149
1732066200000|2024-11-20 01:30:00|13384.2|13381.4|13382.9|13380.1|13386.8|13384|13382.4|13379.6|242
1732066500000|2024-11-20 01:35:00|13382.8|13380|13380.2|13377.4|13384.6|13381.8|13380.1|13377.3|200
1732066800000|2024-11-20 01:40:00|13380.3|13377.5|13382.4|13379.6|13382.5|13379.7|13379.1|13376.3|207
1732067100000|2024-11-20 01:45:00|13382.3|13379.5|13381.7|13378.9|13383.8|13381|13380.3|13378|185
1732067400000|2024-11-20 01:50:00|13381.8|13379|13382.3|13379.5|13383|13380.5|13381.2|13378.6|110
1732067700000|2024-11-20 01:55:00|13382.1|13379.3|13379.9|13377.1|13382.4|13379.6|13379.7|13376.9|135
1732068000000|2024-11-20 02:00:00|13379.7|13376.9|13381.2|13378.4|13381.3|13378.5|13379|13376.2|154
1732068300000|2024-11-20 02:05:00|13381.3|13378.5|13382.5|13379.7|13383.1|13380.8|13380.9|13378.1|205
1732068600000|2024-11-20 02:10:00|13382.6|13379.8|13381.5|13379.9|13382.7|13380.1|13380.1|13378|266
1732068900000|2024-11-20 02:15:00|13381.6|13380|13381|13379.4|13383.1|13380.3|13380.8|13378.7|217
1732069200000|2024-11-20 02:20:00|13380.9|13379.3|13379.6|13376.8|13383.9|13381.1|13379.4|13376.6|265
1732069500000|2024-11-20 02:25:00|13379.7|13376.9|13379.2|13376.4|13380.1|13377.3|13378.8|13376|193
1732069800000|2024-11-20 02:30:00|13379.1|13376.3|13382.6|13381|13383.4|13381.1|13378.5|13375.9|237
1732070100000|2024-11-20 02:35:00|13382.5|13380.9|13387|13384.2|13387.4|13385.2|13382.1|13380|223
1732070400000|2024-11-20 02:40:00|13386.9|13384.1|13386.2|13383.4|13387|13384.2|13385.6|13382.8|171
1732070700000|2024-11-20 02:45:00|13386.4|13383.6|13385|13382.2|13386.4|13383.6|13383.5|13380.7|252
1732071000000|2024-11-20 02:50:00|13384.8|13382|13384.7|13381.9|13386.1|13384|13383.8|13381.5|240
1732071300000|2024-11-20 02:55:00|13384.6|13381.8|13383|13380.2|13384.6|13381.8|13382.9|13380.1|215
1732071600000|2024-11-20 03:00:00|13383.1|13380.3|13382.9|13380.1|13383.9|13381.1|13381.3|13379.1|196
1732071900000|2024-11-20 03:05:00|13382.8|13380|13380.9|13378.1|13383|13380.2|13380.7|13377.9|208
1732072200000|2024-11-20 03:10:00|13381|13378.2|13381.2|13379.6|13381.4|13379.6|13380.2|13378|201
1732072500000|2024-11-20 03:15:00|13381.3|13379.7|13382|13379.2|13382.4|13379.7|13381.2|13378.9|159
1732072800000|2024-11-20 03:20:00|13381.9|13379.1|13382.9|13380.1|13383.5|13380.9|13381.4|13379|165
1732073100000|2024-11-20 03:25:00|13383|13380.2|13383.7|13380.9|13384.2|13382.6|13382.2|13380|190
1732073400000|2024-11-20 03:30:00|13383.8|13381|13383.7|13382.1|13385.8|13383.6|13383.1|13380.9|206
1732073700000|2024-11-20 03:35:00|13383.8|13382.2|13387|13384.2|13387.2|13384.8|13383.7|13381.1|253
1732074000000|2024-11-20 03:40:00|13386.5|13384.9|13388.6|13385.8|13389|13386.2|13386.4|13384.1|199
1732074300000|2024-11-20 03:45:00|13388.7|13385.9|13389.7|13386.9|13390|13387.2|13388.6|13385.8|190
1732074600000|2024-11-20 03:50:00|13389.8|13387|13391.3|13388.5|13391.5|13388.7|13389.7|13386.9|117
1732074900000|2024-11-20 03:55:00|13391.2|13388.4|13391.5|13388.7|13391.8|13389|13390.9|13388.1|160
1732075200000|2024-11-20 04:00:00|13391.6|13388.8|13394|13391.2|13394.1|13392|13391.6|13388.8|169
1732075500000|2024-11-20 04:05:00|13393.9|13391.1|13391.9|13390.3|13395.5|13393.9|13391.9|13390.3|211
1732075800000|2024-11-20 04:10:00|13392|13390.4|13393.1|13390.3|13393.5|13391.3|13390.7|13388.6|190
1732076100000|2024-11-20 04:15:00|13392.6|13391|13391.1|13388.3|13392.8|13391.2|13389.3|13387.3|200
1732076400000|2024-11-20 04:20:00|13390.8|13389.2|13391.4|13389.8|13392.7|13390.7|13390.7|13389.1|143
1732076700000|2024-11-20 04:25:00|13391.5|13389.9|13392.3|13390.7|13392.9|13391.3|13391.3|13389.7|113
1732077000000|2024-11-20 04:30:00|13392.4|13390.8|13391.7|13390.1|13392.4|13390.8|13391.2|13389|142
1732077300000|2024-11-20 04:35:00|13391.6|13390|13388.2|13386.6|13391.7|13390.1|13388.2|13386.6|178
1732077600000|2024-11-20 04:40:00|13388.3|13386.7|13387.8|13385|13388.5|13386.7|13387|13384.5|188
1732077900000|2024-11-20 04:45:00|13387.9|13385.1|13385.2|13382.4|13387.9|13385.1|13383.9|13381.1|204
1732078200000|2024-11-20 04:50:00|13385.1|13382.3|13386|13383.2|13386.9|13384.6|13385.1|13382.3|159
1732078500000|2024-11-20 04:55:00|13385.9|13383.1|13387.3|13384.5|13388.3|13385.5|13385.6|13382.8|138
1732078800000|2024-11-20 05:00:00|13387.2|13384.4|13389.1|13386.3|13390.4|13387.6|13387.2|13384.4|152
1732079100000|2024-11-20 05:05:00|13389.2|13386.4|13388.6|13385.8|13389.4|13386.6|13388|13385.2|188
1732079400000|2024-11-20 05:10:00|13388.7|13385.9|13385|13382.2|13388.8|13386|13384.5|13381.7|187
1732079700000|2024-11-20 05:15:00|13385.4|13382.6|13386|13383.2|13386.3|13383.5|13383.8|13381|237
1732080000000|2024-11-20 05:20:00|13385.9|13383.1|13386|13383.2|13386.3|13383.5|13384.7|13381.9|220
1732080300000|2024-11-20 05:25:00|13385.9|13383.1|13388|13385.2|13388.1|13385.4|13385.8|13383|145
1732080600000|2024-11-20 05:30:00|13388.7|13385.9|13390.9|13388.1|13391.2|13388.4|13388.7|13385.9|240
1732080900000|2024-11-20 05:35:00|13391|13388.2|13393.3|13390.5|13393.5|13390.7|13389.3|13387|196
1732081200000|2024-11-20 05:40:00|13393.4|13390.6|13392.1|13389.3|13394.1|13391.3|13390.5|13387.7|208
1732081500000|2024-11-20 05:45:00|13392.2|13389.4|13390.6|13387.8|13392.2|13389.4|13388.8|13386|180
1732081800000|2024-11-20 05:50:00|13390.7|13387.9|13392.2|13390.6|13392.9|13390.8|13389.9|13387.5|200
1732082100000|2024-11-20 05:55:00|13392.1|13390.5|13392.8|13390|13393|13390.7|13390.4|13388.5|229
1732082400000|2024-11-20 06:00:00|13393|13390.2|13393.9|13391.1|13395.9|13393.6|13392.8|13390|195
1732082700000|2024-11-20 06:05:00|13394|13391.2|13395.3|13393.7|13395.5|13393.9|13393.8|13391|209
1732083000000|2024-11-20 06:10:00|13395.2|13393.6|13396.4|13394.8|13397.3|13395.7|13395.1|13393.5|174
1732083300000|2024-11-20 06:15:00|13396.3|13394.7|13394.6|13393|13397|13395.4|13394.2|13391.9|209
1732083600000|2024-11-20 06:20:00|13394.7|13393.1|13393.9|13391.1|13396|13393.9|13393.5|13390.7|206
1732083900000|2024-11-20 06:25:00|13394|13391.2|13392.3|13389.5|13395.2|13392.4|13391.9|13389.1|315
1732084200000|2024-11-20 06:30:00|13392.2|13389.4|13389.4|13387.8|13392.9|13390.2|13388.9|13386.7|236
1732084500000|2024-11-20 06:35:00|13389.3|13387.7|13388.6|13387|13389.8|13388.2|13386.7|13384.7|230
1732084800000|2024-11-20 06:40:00|13388.7|13387.1|13388.8|13387.2|13389.4|13387.8|13387.1|13385.5|167
1732085100000|2024-11-20 06:45:00|13388.7|13387.1|13392.9|13391.3|13392.9|13391.3|13388.6|13387|178
1732085400000|2024-11-20 06:50:00|13392.8|13391.2|13393.2|13390.4|13393.7|13391.6|13392.3|13390.2|208
1732085700000|2024-11-20 06:55:00|13393.3|13390.5|13393|13390.2|13393.4|13391.6|13392.2|13390|201
1732086000000|2024-11-20 07:00:00|13393.7|13390.9|13392.4|13389.6|13394.9|13392.1|13389.8|13387|407
1732086300000|2024-11-20 07:05:00|13392.2|13389.4|13392.7|13389.9|13394.4|13391.6|13390.7|13387.9|306
1732086600000|2024-11-20 07:10:00|13392.8|13390|13390.1|13388.5|13393.2|13390.8|13389.9|13388.2|313
1732086900000|2024-11-20 07:15:00|13390|13388.4|13390.2|13388.6|13390.8|13388.8|13387.2|13385|310
1732087200000|2024-11-20 07:20:00|13390.1|13388.5|13386.4|13384.8|13390.8|13389.1|13386.2|13384|331
1732087500000|2024-11-20 07:25:00|13386.6|13385|13390.9|13389.3|13391.1|13389.5|13386.2|13384.6|262
1732087800000|2024-11-20 07:30:00|13391|13389.4|13396.4|13394.8|13398.9|13396.6|13391|13389.4|350
1732088100000|2024-11-20 07:35:00|13396.5|13394.9|13396.9|13394.1|13397.6|13395.3|13394.5|13391.7|296
1732088400000|2024-11-20 07:40:00|13396.8|13394|13396.7|13395.1|13397.7|13395.5|13395.3|13393.1|312
1732088700000|2024-11-20 07:45:00|13396.8|13395.2|13397.4|13395.8|13399|13397|13396|13394|197
1732089000000|2024-11-20 07:50:00|13397.8|13396.2|13400.2|13398.6|13401.1|13398.9|13397.2|13395.6|278
1732089300000|2024-11-20 07:55:00|13400.3|13398.7|13400.4|13398.8|13400.6|13399|13398|13396|255
1732089600000|2024-11-20 08:00:00|13400.5|13398.9|13403.5|13401.9|13404|13402|13400.3|13398.7|287
1732089900000|2024-11-20 08:05:00|13403.4|13401.8|13404.4|13402.8|13405.4|13403.2|13402|13399.9|242
1732090200000|2024-11-20 08:10:00|13404.5|13402.9|13407.3|13404.5|13409.4|13407.4|13404.2|13402.6|233
1732090500000|2024-11-20 08:15:00|13407.4|13404.6|13402.9|13400.1|13407.5|13404.9|13402.6|13400|231
1732090800000|2024-11-20 08:20:00|13402.8|13400|13402.4|13400.8|13403.4|13401.1|13401.3|13399.3|204
1732091100000|2024-11-20 08:25:00|13402.5|13400.9|13403.2|13400.4|13404.5|13402.3|13401.4|13399.3|244
1732091400000|2024-11-20 08:30:00|13403.3|13400.5|13404.6|13401.8|13406.1|13403.6|13402.2|13400.3|259
1732091700000|2024-11-20 08:35:00|13404.7|13401.9|13407.9|13405.1|13408.2|13405.8|13402.6|13400|244
1732092000000|2024-11-20 08:40:00|13408|13405.2|13411.7|13408.9|13412.1|13409.3|13407.7|13404.9|343
1732092300000|2024-11-20 08:45:00|13411.6|13408.8|13411.7|13408.9|13412.1|13409.3|13409.1|13406.3|291
1732092600000|2024-11-20 08:50:00|13411.6|13408.8|13416.6|13413.8|13417.2|13414.4|13411.5|13408.7|258
1732092900000|2024-11-20 08:55:00|13416.7|13413.9|13420.3|13417.5|13420.6|13417.8|13415.7|13412.9|320
1732093200000|2024-11-20 09:00:00|13420.6|13417.8|13419.7|13416.9|13421|13418.2|13416.9|13414.1|287
1732093500000|2024-11-20 09:05:00|13419.8|13417|13421.2|13419.6|13421.6|13420|13418.7|13416.6|259
1732093800000|2024-11-20 09:10:00|13421.1|13419.5|13414.6|13413|13421.2|13419.6|13413|13410.2|306
1732094100000|2024-11-20 09:15:00|13414.7|13413.1|13421.1|13419.5|13421.9|13420.1|13414.7|13413.1|355
1732094400000|2024-11-20 09:20:00|13421|13419.4|13423.9|13421.1|13426.7|13423.9|13420.9|13418.2|355
1732094700000|2024-11-20 09:25:00|13424|13421.2|13425.2|13422.4|13426.1|13423.3|13423.8|13421|248
1732095000000|2024-11-20 09:30:00|13425.4|13422.6|13431|13428.2|13432|13429.2|13425.4|13422.6|316
1732095300000|2024-11-20 09:35:00|13431.1|13428.3|13424|13421.2|13431.1|13428.3|13423.6|13420.8|321
1732095600000|2024-11-20 09:40:00|13423.9|13421.1|13421.5|13419.9|13424.1|13421.3|13420.9|13418.7|276
1732095900000|2024-11-20 09:45:00|13421.7|13420.1|13421.5|13419.9|13422.4|13420.7|13419.1|13417.5|220
1732096200000|2024-11-20 09:50:00|13421.4|13419.8|13424.5|13422.9|13425.1|13423|13421|13419.4|232
1732096500000|2024-11-20 09:55:00|13424.6|13423|13426.7|13423.9|13428.7|13427.1|13424.2|13422.6|297
1732096800000|2024-11-20 10:00:00|13426.8|13424|13425.7|13422.9|13426.8|13424.7|13422.4|13420.1|350
1732097100000|2024-11-20 10:05:00|13425.8|13423|13424.1|13421.3|13427.4|13424.6|13423.1|13420.8|229
1732097400000|2024-11-20 10:10:00|13424|13421.2|13425.1|13422.3|13427.1|13425|13423.3|13421|278
1732097700000|2024-11-20 10:15:00|13425|13422.2|13428.1|13425.3|13428.2|13425.4|13425|13422.2|231
1732098000000|2024-11-20 10:20:00|13428|13425.2|13428.8|13427.2|13431.9|13429.1|13427.8|13425|221
1732098300000|2024-11-20 10:25:00|13428.7|13427.1|13429.8|13427|13429.8|13427.4|13426.7|13423.9|243
1732098600000|2024-11-20 10:30:00|13429.7|13426.9|13430.6|13427.8|13431.1|13428.4|13427.4|13424.6|304
1732098900000|2024-11-20 10:35:00|13430.7|13427.9|13432|13429.2|13433.4|13430.6|13430.3|13427.9|288
1732099200000|2024-11-20 10:40:00|13431.9|13429.1|13431.2|13428.4|13433.1|13430.3|13430.5|13428.2|286
1732099500000|2024-11-20 10:45:00|13431.3|13428.5|13434.9|13432.1|13434.9|13432.7|13430.9|13428.1|257
1732099800000|2024-11-20 10:50:00|13435|13432.2|13435.8|13433|13436.5|13433.7|13433.7|13430.9|306
1732100100000|2024-11-20 10:55:00|13435.9|13433.1|13434.9|13432.1|13435.9|13433.1|13431.9|13429.1|282
1732100400000|2024-11-20 11:00:00|13435|13432.2|13437.3|13434.5|13438.2|13435.6|13434.9|13432.1|267
1732100700000|2024-11-20 11:05:00|13437.2|13434.4|13436.8|13434|13439.8|13437.5|13436.1|13434|291
1732101000000|2024-11-20 11:10:00|13436.9|13434.1|13439.8|13437|13439.8|13437.1|13436.3|13434|318
1732101300000|2024-11-20 11:15:00|13439.9|13437.1|13441.1|13438.3|13442.6|13439.8|13439.5|13437|261
1732101600000|2024-11-20 11:20:00|13441|13438.2|13437.2|13434.4|13444.2|13442|13437.2|13434.4|305
1732101900000|2024-11-20 11:25:00|13437.1|13434.3|13433.3|13430.5|13437.3|13434.5|13432.3|13429.5|251
1732102200000|2024-11-20 11:30:00|13433.4|13430.6|13430.1|13427.3|13434.1|13431.3|13429.2|13426.4|328
1732102500000|2024-11-20 11:35:00|13430|13427.2|13432|13429.2|13432.4|13430.1|13428.5|13426.1|301
1732102800000|2024-11-20 11:40:00|13432.2|13429.4|13431.8|13429|13433.2|13430.5|13428.6|13425.8|324
1732103100000|2024-11-20 11:45:00|13432|13429.2|13428.7|13425.9|13432.4|13429.6|13428.7|13425.9|308
1732103400000|2024-11-20 11:50:00|13428.6|13425.8|13429|13426.2|13431.1|13428.3|13428.6|13425.8|276
1732103700000|2024-11-20 11:55:00|13428.9|13426.1|13430.2|13427.4|13430.4|13427.6|13428.6|13425.8|200
1732104000000|2024-11-20 12:00:00|13430.1|13427.3|13426.9|13424.1|13430.9|13428.1|13426.3|13423.5|290
1732104300000|2024-11-20 12:05:00|13427|13424.2|13431.3|13428.5|13431.6|13429.5|13427|13424.2|230
1732104600000|2024-11-20 12:10:00|13431.4|13428.6|13432.2|13429.4|13432.4|13430.1|13429.5|13426.7|335
1732104900000|2024-11-20 12:15:00|13432.1|13429.3|13431.6|13428.8|13432.5|13429.7|13430.5|13427.7|220
1732105200000|2024-11-20 12:20:00|13431.5|13428.7|13431.3|13428.5|13432.2|13429.4|13428.8|13426|264
1732105500000|2024-11-20 12:25:00|13431.2|13428.4|13426.8|13424|13431.2|13428.4|13426.5|13423.7|248
1732105800000|2024-11-20 12:30:00|13426.9|13424.1|13427.3|13424.5|13427.8|13425|13424.6|13421.8|243
1732106100000|2024-11-20 12:35:00|13427.2|13424.4|13425.9|13423.1|13427.2|13424.4|13424.9|13422.1|228
1732106400000|2024-11-20 12:40:00|13425.8|13423|13423.9|13421.1|13426.2|13423.7|13423|13420.7|228
1732106700000|2024-11-20 12:45:00|13423.8|13421|13420.5|13417.7|13424.1|13422|13418.5|13416.7|261
1732107000000|2024-11-20 12:50:00|13420.6|13417.8|13420|13417.2|13421.1|13418.9|13419.1|13417|180
1732107300000|2024-11-20 12:55:00|13420.1|13417.3|13420.4|13418.8|13422.4|13420.2|13419.2|13417.2|343
1732107600000|2024-11-20 13:00:00|13420.3|13418.7|13419.8|13417|13421|13418.8|13417.1|13415.1|296
1732107900000|2024-11-20 13:05:00|13419.9|13417.1|13420.2|13417.4|13421.7|13418.9|13418.8|13416|223
1732108200000|2024-11-20 13:10:00|13420.1|13417.3|13421.8|13419|13422.9|13420.1|13420.1|13417.3|209
1732108500000|2024-11-20 13:15:00|13421.9|13419.1|13424.1|13421.3|13424.2|13421.4|13421.9|13419.1|225
1732108800000|2024-11-20 13:20:00|13424|13421.2|13423.2|13420.4|13424.3|13421.5|13420.6|13417.8|264
1732109100000|2024-11-20 13:25:00|13423.3|13420.5|13426|13423.2|13426|13423.2|13421.6|13418.8|270
1732109400000|2024-11-20 13:30:00|13426.1|13423.3|13424.6|13421.8|13427.7|13424.9|13424.5|13421.7|286
1732109700000|2024-11-20 13:35:00|13424.5|13421.7|13426.4|13423.6|13426.4|13423.6|13422.3|13419.5|263
1732110000000|2024-11-20 13:40:00|13426.5|13423.7|13427.8|13425|13429.3|13426.5|13426.4|13423.6|337
1732110300000|2024-11-20 13:45:00|13427.9|13425.1|13424|13421.2|13428.7|13425.9|13423.9|13421.1|322
1732110600000|2024-11-20 13:50:00|13424.1|13421.3|13425.9|13423.1|13426.7|13423.9|13423.9|13421.1|175
1732110900000|2024-11-20 13:55:00|13425.8|13423|13428.9|13426.1|13429.2|13426.7|13425.8|13423|228
1732111200000|2024-11-20 14:00:00|13429|13426.2|13430.7|13427.9|13431.1|13428.9|13427.7|13424.9|211
1732111500000|2024-11-20 14:05:00|13430.6|13427.8|13430.8|13429.2|13432.2|13430.2|13428.4|13426.5|193
1732111800000|2024-11-20 14:10:00|13430.9|13429.3|13429.7|13428.1|13432.1|13430.2|13429|13426.5|232
1732112100000|2024-11-20 14:15:00|13429.6|13428|13436.1|13433.3|13436.2|13433.4|13429.4|13427.8|259
1732112400000|2024-11-20 14:20:00|13436.2|13433.4|13438.5|13435.7|13441.9|13439.1|13435.2|13432.6|421
1732112700000|2024-11-20 14:25:00|13438.6|13435.8|13438.4|13435.6|13439.5|13436.9|13437.6|13435.2|214
1732113000000|2024-11-20 14:30:00|13438.3|13435.5|13434|13431.2|13438.6|13435.8|13432.7|13429.9|289
1732113300000|2024-11-20 14:35:00|13433.6|13430.8|13435.8|13433|13437.9|13435.9|13433.1|13430.3|277
1732113600000|2024-11-20 14:40:00|13435.6|13432.8|13435|13432.2|13437.9|13435.1|13433.3|13430.7|271
1732113900000|2024-11-20 14:45:00|13435.1|13432.3|13435.7|13434.1|13435.7|13434.1|13433.6|13431.4|237
1732114200000|2024-11-20 14:50:00|13435.8|13434.2|13444.2|13442.6|13444.5|13442.9|13435.8|13434.2|297
1732114500000|2024-11-20 14:55:00|13444.1|13442.5|13442.4|13440.8|13446|13443.8|13441.3|13439.7|323
1732114800000|2024-11-20 15:00:00|13442.2|13440.6|13438.3|13436.7|13442.2|13440.6|13437.6|13435.1|358
1732115100000|2024-11-20 15:05:00|13438.2|13436.6|13436|13433.2|13439.1|13437.5|13435.3|13432.8|281
1732115400000|2024-11-20 15:10:00|13436.1|13433.3|13433.9|13431.1|13436.8|13434.6|13433.4|13430.6|265
1732115700000|2024-11-20 15:15:00|13434|13431.2|13434.8|13432|13435.9|13433.1|13433.5|13430.7|213
1732116000000|2024-11-20 15:20:00|13434.9|13432.1|13435.8|13433|13436.1|13433.3|13433.7|13430.9|233
1732116300000|2024-11-20 15:25:00|13435.5|13432.7|13428.6|13425.8|13435.9|13433.1|13428.1|13425.3|341
1732116600000|2024-11-20 15:30:00|13428.5|13425.7|13428.6|13425.8|13430.4|13427.6|13426.7|13423.9|430
1732116900000|2024-11-20 15:35:00|13428.5|13425.7|13434.1|13431.3|13434.7|13431.9|13427.7|13425.1|356
1732117200000|2024-11-20 15:40:00|13434|13431.2|13438.5|13435.7|13438.9|13436.1|13432.7|13429.9|399
1732117500000|2024-11-20 15:45:00|13438.4|13435.6|13441.2|13438.4|13441.8|13439|13437.6|13434.8|405
1732117800000|2024-11-20 15:50:00|13441|13438.2|13445.6|13442.8|13447.2|13444.4|13440.8|13438|483
1732118100000|2024-11-20 15:55:00|13445.7|13442.9|13446.4|13444.8|13449.3|13447|13444.5|13441.7|414
1732118400000|2024-11-20 16:00:00|13446.3|13444.7|13445.1|13443.5|13448.3|13446.2|13444.5|13442.9|377
1732118700000|2024-11-20 16:05:00|13445.2|13443.6|13447.3|13444.5|13451|13448.5|13445|13442.9|400
1732119000000|2024-11-20 16:10:00|13447.5|13444.7|13447.5|13444.7|13450.6|13447.8|13445.7|13443.3|454
1732119300000|2024-11-20 16:15:00|13447.6|13444.8|13447.7|13444.9|13448.4|13446|13445.9|13443.6|328
1732119600000|2024-11-20 16:20:00|13447.8|13445|13445.2|13443.6|13449.7|13448.1|13444.1|13441.4|346
1732119900000|2024-11-20 16:25:00|13445.3|13443.7|13446.1|13443.3|13448.1|13446|13444.9|13442.4|313
1732120200000|2024-11-20 16:30:00|13446|13443.2|13448.7|13445.9|13448.7|13445.9|13445.6|13442.8|294
1732120500000|2024-11-20 16:35:00|13448.8|13446|13445.1|13442.3|13448.8|13446|13445.1|13442.3|254
1732120800000|2024-11-20 16:40:00|13445|13442.2|13443.2|13440.4|13447|13444.2|13443.1|13440.3|283
1732121100000|2024-11-20 16:45:00|13443.3|13440.5|13442.7|13439.9|13444.7|13441.9|13441.8|13439.7|283
1732121400000|2024-11-20 16:50:00|13442.8|13440|13442.4|13439.6|13443.8|13441|13440.6|13438|302
1732121700000|2024-11-20 16:55:00|13441.4|13439.8|13445.8|13443|13445.8|13443.2|13441.3|13439.4|304
1732122000000|2024-11-20 17:00:00|13445.9|13443.1|13448|13445.2|13448.8|13446|13445.2|13442.4|268
1732122300000|2024-11-20 17:05:00|13448.2|13445.4|13445.2|13442.4|13448.6|13445.8|13444.5|13441.8|210
1732122600000|2024-11-20 17:10:00|13445.1|13442.3|13442.7|13439.9|13445.4|13442.6|13442.3|13439.5|297
1732122900000|2024-11-20 17:15:00|13442.8|13440|13438.8|13436|13443.4|13440.6|13438.8|13436|402
1732123200000|2024-11-20 17:20:00|13438.7|13435.9|13439.9|13437.1|13440.7|13437.9|13438.7|13435.9|349
1732123500000|2024-11-20 17:25:00|13440|13437.2|13438.2|13435.4|13440|13437.2|13437.4|13434.6|316
1732123800000|2024-11-20 17:30:00|13438.3|13435.5|13438.8|13436|13439.1|13436.3|13437.4|13434.6|300
1732124100000|2024-11-20 17:35:00|13438.9|13436.1|13435.2|13432.4|13439.9|13437.1|13434.7|13431.9|262
1732124400000|2024-11-20 17:40:00|13435.3|13432.5|13433.6|13430.8|13436|13433.2|13433|13430.2|269
1732124700000|2024-11-20 17:45:00|13433.5|13430.7|13432.6|13429.8|13434.5|13431.7|13430.7|13427.9|247
1732125000000|2024-11-20 17:50:00|13432.5|13429.7|13435.2|13432.4|13435.3|13432.5|13432.4|13429.6|209
1732125300000|2024-11-20 17:55:00|13435.1|13432.3|13434.3|13431.5|13436.1|13433.3|13433|13430.2|367
1732125600000|2024-11-20 18:00:00|13434.2|13431.4|13438.3|13435.5|13439.4|13436.6|13433.1|13430.6|316
1732125900000|2024-11-20 18:05:00|13438.4|13435.6|13439.3|13436.5|13439.8|13437|13436.7|13433.9|164
1732126200000|2024-11-20 18:10:00|13439.2|13436.4|13440|13438.4|13440.1|13438.5|13438.3|13436.1|185
1732126500000|2024-11-20 18:15:00|13440.3|13438.7|13439.3|13436.5|13441.4|13439.8|13438.7|13435.9|224
1732126800000|2024-11-20 18:20:00|13439.2|13436.4|13441|13438.2|13441.5|13438.7|13439.2|13436.4|270
1732127100000|2024-11-20 18:25:00|13441.1|13438.3|13441.2|13438.4|13443.2|13440.4|13440.7|13437.9|248
1732127400000|2024-11-20 18:30:00|13441.3|13438.5|13441.6|13438.8|13442.9|13440.1|13440.3|13437.5|255
1732127700000|2024-11-20 18:35:00|13441.7|13438.9|13444.3|13441.5|13444.3|13441.5|13440.2|13437.4|264
1732128000000|2024-11-20 18:40:00|13444.4|13441.6|13444.2|13441.4|13445.9|13443.1|13442.6|13439.8|249
1732128300000|2024-11-20 18:45:00|13444.3|13441.5|13442|13439.2|13445.4|13442.6|13440.2|13437.4|251
1732128600000|2024-11-20 18:50:00|13441.9|13439.1|13440.1|13437.3|13442|13439.2|13439.8|13437|253
1732128900000|2024-11-20 18:55:00|13440|13437.2|13438.5|13435.7|13440.3|13437.5|13437.9|13435.3|248
1732129200000|2024-11-20 19:00:00|13438.4|13435.6|13437.2|13434.4|13438.4|13435.7|13435.6|13433.5|301
1732129500000|2024-11-20 19:05:00|13437|13434.2|13438.6|13435.8|13439.2|13437.3|13435.9|13433.1|258
1732129800000|2024-11-20 19:10:00|13438.7|13435.9|13437.3|13434.5|13439.1|13436.3|13436.1|13433.9|224
1732130100000|2024-11-20 19:15:00|13437.2|13434.4|13437|13434.2|13437.3|13434.8|13435.4|13432.6|229
1732130400000|2024-11-20 19:20:00|13437.1|13434.3|13436.9|13434.1|13437.4|13435.8|13435.5|13432.9|247
1732130700000|2024-11-20 19:25:00|13436.8|13434|13436.6|13435|13437.2|13435|13434.9|13432.9|260
1732131000000|2024-11-20 19:30:00|13436.7|13435.1|13437|13435.4|13438.5|13436.1|13436|13434.2|255
1732131300000|2024-11-20 19:35:00|13437.2|13435.6|13436.5|13433.7|13437.4|13435.8|13435.5|13432.8|219
1732131600000|2024-11-20 19:40:00|13436.4|13433.6|13435|13432.2|13438.7|13435.9|13434.7|13431.9|290
1732131900000|2024-11-20 19:45:00|13434.9|13432.1|13433.6|13430.8|13436.4|13433.6|13433.6|13430.8|344
1732132200000|2024-11-20 19:50:00|13433.7|13430.9|13435.5|13432.7|13436.1|13433.3|13433.1|13430.3|330
1732132500000|2024-11-20 19:55:00|13435.6|13432.8|13437.2|13434.4|13438.4|13435.6|13435.6|13432.8|221
1732132800000|2024-11-20 20:00:00|13437.3|13434.5|13438.9|13436.1|13440|13437.2|13437.3|13434.5|225
1732133100000|2024-11-20 20:05:00|13439|13436.2|13438.1|13435.3|13439.4|13436.6|13437.7|13434.9|191
1732133400000|2024-11-20 20:10:00|13438.2|13435.4|13436.8|13434|13438.3|13435.5|13436.6|13433.8|167
1732133700000|2024-11-20 20:15:00|13436.7|13433.9|13437.7|13434.9|13437.9|13435.1|13434.9|13432.1|238
1732134000000|2024-11-20 20:20:00|13437.8|13435|13437.8|13435|13438.8|13436|13437.5|13434.7|174
1732134300000|2024-11-20 20:25:00|13437.7|13434.9|13435.3|13432.5|13438.2|13435.4|13434.9|13432.1|177
1732134600000|2024-11-20 20:30:00|13435.5|13432.7|13435.4|13432.6|13436.4|13433.6|13434.7|13431.9|179
1732134900000|2024-11-20 20:35:00|13435.5|13432.7|13436.8|13434|13437.7|13434.9|13435.4|13432.6|218
1732135200000|2024-11-20 20:40:00|13436.9|13434.1|13435.2|13432.4|13437.2|13434.4|13434.9|13432.1|231
1732135500000|2024-11-20 20:45:00|13435.1|13432.3|13435.8|13433|13436.6|13433.8|13434.7|13431.9|135
1732135800000|2024-11-20 20:50:00|13435.7|13432.9|13433.8|13431|13435.8|13433|13433.6|13430.8|224
1732136100000|2024-11-20 20:55:00|13433.7|13430.9|13434.9|13432.1|13436|13433.2|13433.5|13430.7|171
1732136400000|2024-11-20 21:00:00|13435|13432.2|13437.1|13434.3|13437.5|13434.7|13434.3|13432|117
1732136700000|2024-11-20 21:05:00|13437|13434.2|13435.2|13432.4|13437.1|13434.3|13435.1|13432.3|86
1732137000000|2024-11-20 21:10:00|13435.1|13432.3|13434.1|13431.3|13435.6|13432.8|13433.7|13430.9|55
1732137300000|2024-11-20 21:15:00|13434|13431.2|13435|13432.2|13435|13432.2|13433.7|13430.9|50
1732137600000|2024-11-20 21:20:00|13435.1|13432.3|13433.9|13431.1|13435.3|13432.5|13433.8|13431|71
1732137900000|2024-11-20 21:25:00|13434|13431.2|13433.6|13430.8|13434.3|13431.5|13433.1|13430.3|59
1732138200000|2024-11-20 21:30:00|13433.5|13430.7|13434.6|13431.8|13435.9|13433.1|13433.5|13430.7|68
1732138500000|2024-11-20 21:35:00|13434.7|13431.9|13435.2|13432.4|13435.2|13432.4|13433.9|13431.1|50
1732138800000|2024-11-20 21:40:00|13435.1|13432.3|13433.7|13429.4|13436.3|13433.5|13432.9|13428.8|48
1732139100000|2024-11-20 21:45:00|13433.6|13429.6|13431.5|13426.9|13433.6|13429.9|13430.7|13426.9|66
1732139400000|2024-11-20 21:50:00|13431.9|13426.8|13431.2|13427.3|13432|13427.9|13430.7|13426.2|34
1732139700000|2024-11-20 21:55:00|13431.7|13426.8|13433.1|13425.4|13433.8|13427.4|13431|13424.7|332
1732140000000|2024-11-20 22:00:00|13435.6|13424.6|13440.2|13424.2|13441.3|13425.3|13435.6|13421.3|26
1732140300000|2024-11-20 22:05:00|13440|13424|13439.6|13423.6|13440.2|13424.2|13439.3|13423.3|9
1732140600000|2024-11-20 22:10:00|13439|13423|13438.8|13422.8|13440|13424|13438.3|13422.3|46
1732140900000|2024-11-20 22:15:00|13438.7|13422.7|13439|13423|13439.1|13423.1|13438.7|13422.7|17
1732141200000|2024-11-20 22:20:00|13438.9|13422.9|13438.4|13422.4|13439.1|13423.1|13438|13422|26
1732141500000|2024-11-20 22:25:00|13438.3|13422.3|13438|13422|13438.6|13422.6|13438|13422|31
1732141800000|2024-11-20 22:30:00|13438.1|13422.1|13438.3|13422.3|13438.6|13422.6|13437.3|13421.3|103
1732142100000|2024-11-20 22:35:00|13437.7|13421.7|13437.2|13421.2|13438.6|13422.6|13436.4|13420.4|77
1732142400000|2024-11-20 22:40:00|13437.6|13421.6|13437.4|13421.4|13437.6|13421.6|13437.1|13421.1|42
1732142700000|2024-11-20 22:45:00|13437.3|13421.3|13440.5|13424.5|13440.5|13424.5|13436.2|13420.2|125
1732143000000|2024-11-20 22:50:00|13440.3|13424.3|13440.8|13424.8|13440.9|13424.9|13436.2|13420.2|397
1732143300000|2024-11-20 22:55:00|13440.7|13424.7|13440|13424|13440.8|13424.8|13439.3|13423.3|274
1732143600000|2024-11-20 23:00:00|13440.2|13424.2|13439.8|13423.8|13441.9|13425.9|13437.9|13421.9|206
1732143900000|2024-11-20 23:05:00|13439.9|13423.9|13436|13424.9|13440.1|13425.7|13435.1|13422.1|202
1732144200000|2024-11-20 23:10:00|13435.3|13425.7|13435.8|13425|13436.1|13426.1|13434.9|13424.5|191
1732144500000|2024-11-20 23:15:00|13435.7|13425.1|13433.6|13429.3|13435.8|13429.9|13433.1|13424.7|199
1732144800000|2024-11-20 23:20:00|13433.3|13429.4|13431.7|13428.9|13433.7|13429.6|13431.3|13427.7|100
1732145100000|2024-11-20 23:25:00|13431.6|13428.8|13428.8|13426|13431.6|13428.8|13428.4|13425|95
1732145400000|2024-11-20 23:30:00|13428.9|13426.1|13430.8|13428|13432.5|13429.7|13428.8|13426|100
1732145700000|2024-11-20 23:35:00|13430.6|13427.8|13430.6|13427.8|13430.9|13428.1|13430.5|13427.7|55
1732146000000|2024-11-20 23:40:00|13430.5|13427.7|13430.7|13427.9|13431.3|13428.5|13430.5|13427.7|72
1732146300000|2024-11-20 23:45:00|13430.6|13427.8|13428.9|13426.1|13430.8|13428|13428.9|13426.1|46
1732146600000|2024-11-20 23:50:00|13428.8|13426|13428.8|13426|13429.1|13426.3|13427.4|13424.6|89
1732146900000|2024-11-20 23:55:00|13428.9|13426.1|13428.3|13425.5|13428.9|13426.1|13428.2|13425.4|44
1732147200000|2024-11-21 00:00:00|13428.1|13425.3|13426.5|13423.7|13428.3|13425.5|13425.6|13422.8|139
1732147500000|2024-11-21 00:05:00|13426.4|13423.6|13427.6|13424.8|13427.9|13425.1|13425.7|13422.9|123
1732147800000|2024-11-21 00:10:00|13427.5|13424.7|13426.7|13423.9|13427.8|13425|13426.3|13423.5|92
1732148100000|2024-11-21 00:15:00|13426.8|13424|13425.5|13422.7|13426.8|13424|13424.6|13421.8|105
1732148400000|2024-11-21 00:20:00|13425.6|13422.8|13425.8|13423|13426|13423.2|13425.2|13422.4|93
1732148700000|2024-11-21 00:25:00|13425.9|13423.1|13426.2|13424.6|13426.9|13424.6|13425|13422.3|102
1732149000000|2024-11-21 00:30:00|13426.1|13424.5|13427.3|13424.5|13428.4|13426.6|13425.8|13423.5|77
1732149300000|2024-11-21 00:35:00|13427.4|13424.6|13424.7|13421.9|13427.7|13424.9|13424.4|13421.6|103
1732149600000|2024-11-21 00:40:00|13424.8|13422|13425.8|13423|13426.1|13423.3|13424.3|13421.7|72
1732149900000|2024-11-21 00:45:00|13425.7|13422.9|13427.8|13425|13428|13425.4|13425.6|13422.8|132
1732150200000|2024-11-21 00:50:00|13427.7|13424.9|13426.5|13423.7|13428.1|13425.3|13425.9|13423.1|205
1732150500000|2024-11-21 00:55:00|13425.5|13423.9|13425.2|13423.6|13426.9|13424.7|13424.3|13422.5|210
1732150800000|2024-11-21 01:00:00|13425.1|13423.5|13424.5|13421.7|13425.8|13423.6|13421.9|13419.7|207
1732151100000|2024-11-21 01:05:00|13423.4|13421.8|13425|13422.2|13425.9|13423.1|13423.3|13420.6|240
1732151400000|2024-11-21 01:10:00|13424.9|13422.1|13425.2|13422.4|13425.6|13422.8|13422.5|13419.7|274
1732151700000|2024-11-21 01:15:00|13425.3|13422.5|13421.5|13418.7|13426.1|13423.3|13421.1|13418.3|250
1732152000000|2024-11-21 01:20:00|13421.6|13418.8|13420.9|13418.1|13421.7|13418.9|13418.9|13416.7|190
1732152300000|2024-11-21 01:25:00|13421|13418.2|13424|13421.2|13424.5|13421.7|13420.6|13417.8|215
1732152600000|2024-11-21 01:30:00|13424.1|13421.3|13426.2|13423.4|13426.2|13423.4|13423.4|13420.6|214
1732152900000|2024-11-21 01:35:00|13426|13423.2|13424.8|13422|13426.4|13423.6|13422.5|13419.7|214
1732153200000|2024-11-21 01:40:00|13424.7|13421.9|13421.9|13419.1|13424.7|13421.9|13420.4|13417.6|224
1732153500000|2024-11-21 01:45:00|13422|13419.2|13425.7|13422.9|13425.7|13422.9|13420.5|13418.2|232
1732153800000|2024-11-21 01:50:00|13425.9|13423.1|13430|13427.2|13430|13427.2|13425.4|13422.6|223
1732154100000|2024-11-21 01:55:00|13430.1|13427.3|13429|13426.2|13431.1|13428.3|13428.4|13426|223
1732154400000|2024-11-21 02:00:00|13428.9|13426.1|13427.7|13426.1|13429|13426.3|13426.9|13424.1|302
1732154700000|2024-11-21 02:05:00|13427.6|13426|13424.1|13422.5|13427.7|13426.1|13423|13420.9|221
1732155000000|2024-11-21 02:10:00|13424.2|13422.6|13423.2|13421.6|13424.4|13422.8|13422.5|13420.9|203
1732155300000|2024-11-21 02:15:00|13423.3|13421.7|13427.4|13424.6|13427.8|13425.6|13422.9|13421.3|229
1732155600000|2024-11-21 02:20:00|13427.3|13424.5|13425.6|13424|13427.3|13424.5|13423.7|13421.5|252
1732155900000|2024-11-21 02:25:00|13425.7|13424.1|13425|13423.4|13426|13424.4|13423.7|13421.7|194
1732156200000|2024-11-21 02:30:00|13425.2|13423.6|13425.3|13423.7|13426.5|13424.4|13423.6|13421.5|134
1732156500000|2024-11-21 02:35:00|13425.2|13423.6|13424.2|13422.6|13425.2|13423.6|13423.7|13422|190
1732156800000|2024-11-21 02:40:00|13424.3|13422.7|13422.8|13421.2|13424.9|13423.3|13421.6|13419.7|235
1732157100000|2024-11-21 02:45:00|13422.9|13421.3|13423.4|13421.8|13424.2|13422.6|13422.6|13421|162
1732157400000|2024-11-21 02:50:00|13423.3|13421.7|13423.7|13422.1|13424.4|13422.8|13422.7|13420.5|173
1732157700000|2024-11-21 02:55:00|13423.8|13422.2|13424|13422.4|13424.3|13422.7|13423.1|13421.5|161
1732158000000|2024-11-21 03:00:00|13423.9|13422.3|13424.9|13423.3|13425.7|13423.7|13422.6|13421|136
1732158300000|2024-11-21 03:05:00|13425.6|13422.8|13427.4|13425.8|13428.2|13426.6|13424.4|13422.7|127
1732158600000|2024-11-21 03:10:00|13427.5|13425.9|13427.4|13424.6|13428.8|13427.2|13426.7|13424.1|142
1732158900000|2024-11-21 03:15:00|13427|13424.2|13426|13424.4|13427.5|13425.5|13425|13422.9|155
1732159200000|2024-11-21 03:20:00|13426.2|13424.6|13424.9|13423.3|13427.7|13425.5|13424.6|13423|152
1732159500000|2024-11-21 03:25:00|13424.8|13423.2|13424.8|13422|13425.9|13423.3|13424.3|13421.9|120
1732159800000|2024-11-21 03:30:00|13424.9|13422.1|13422.3|13420.7|13425|13422.9|13422.1|13420.5|132
1732160100000|2024-11-21 03:35:00|13422.4|13420.8|13421.3|13419.7|13422.5|13420.9|13420.9|13419.3|146
1732160400000|2024-11-21 03:40:00|13421.4|13419.8|13422.8|13421.2|13424.2|13422.6|13420.8|13419.2|166
1732160700000|2024-11-21 03:45:00|13422.9|13421.3|13424.7|13423.1|13425.8|13424.2|13422.4|13420.8|105
1732161000000|2024-11-21 03:50:00|13424.8|13423.2|13420.5|13418.9|13425|13423.3|13420.3|13417.9|160
1732161300000|2024-11-21 03:55:00|13420.6|13419|13418.2|13416.6|13421.1|13419.1|13416.5|13414.9|228
1732161600000|2024-11-21 04:00:00|13418.3|13416.7|13418.4|13416.8|13418.5|13416.9|13416.3|13414.7|199
1732161900000|2024-11-21 04:05:00|13418.3|13416.7|13420.2|13418.6|13421.2|13418.9|13418.3|13416.1|183
1732162200000|2024-11-21 04:10:00|13420.3|13418.7|13422.5|13419.7|13423.3|13420.7|13419.6|13417.2|151
1732162500000|2024-11-21 04:15:00|13422.6|13419.8|13424|13421.2|13424.2|13422.2|13422.2|13419.8|105
1732162800000|2024-11-21 04:20:00|13424.1|13421.3|13424.4|13422.8|13424.7|13422.9|13423.2|13421.1|136
1732163100000|2024-11-21 04:25:00|13424.3|13422.7|13425.8|13423|13426.4|13423.6|13424.3|13421.6|135
1732163400000|2024-11-21 04:30:00|13425.7|13422.9|13423.5|13421.9|13425.8|13423|13423.3|13421.2|191
1732163700000|2024-11-21 04:35:00|13423.4|13421.8|13423.2|13421.6|13423.5|13421.9|13423|13421.4|42
1732164000000|2024-11-21 04:40:00|13424.7|13423.1|13426.1|13424.5|13426.3|13424.7|13424.7|13423.1|120
1732164300000|2024-11-21 04:45:00|13426.2|13424.6|13426.9|13425.3|13427.8|13425.8|13426.2|13424.6|85
1732164600000|2024-11-21 04:50:00|13427.1|13425.5|13428.1|13426.5|13430.1|13428.5|13427.1|13425.5|154
1732164900000|2024-11-21 04:55:00|13428|13426.4|13425.7|13424.1|13428|13426.4|13424.9|13423.3|163
1732165200000|2024-11-21 05:00:00|13425.8|13424.2|13428|13426.4|13428.1|13426.5|13425.4|13423.8|181
1732165500000|2024-11-21 05:05:00|13427.9|13426.3|13428|13425.2|13428.2|13426.5|13427|13425|144
1732165800000|2024-11-21 05:10:00|13427.9|13425.1|13431.4|13429.8|13431.5|13429.9|13426.7|13424.5|187
1732166100000|2024-11-21 05:15:00|13431.3|13429.7|13431.4|13429.8|13431.8|13430.2|13430|13428.4|166
1732166400000|2024-11-21 05:20:00|13431.5|13429.9|13429.9|13427.1|13431.7|13430.1|13429.7|13426.9|114
1732166700000|2024-11-21 05:25:00|13429.8|13427|13431.7|13428.9|13433|13430.2|13428.7|13425.9|200
1732167000000|2024-11-21 05:30:00|13431.8|13429|13432|13429.2|13433.4|13430.6|13431.7|13428.9|162
1732167300000|2024-11-21 05:35:00|13431.9|13429.1|13432.2|13429.4|13433.5|13430.7|13431.7|13428.9|191
1732167600000|2024-11-21 05:40:00|13432.1|13429.3|13433|13430.2|13433.1|13430.3|13431|13428.2|167
1732167900000|2024-11-21 05:45:00|13432.8|13430|13431.9|13429.1|13432.8|13430|13429.6|13426.8|147
1732168200000|2024-11-21 05:50:00|13432|13429.2|13430.9|13428.1|13432|13429.2|13428.7|13425.9|158
1732168500000|2024-11-21 05:55:00|13431|13428.2|13434.1|13431.3|13434.4|13431.6|13430.7|13428|216
1732168800000|2024-11-21 06:00:00|13434.2|13431.4|13432|13429.2|13435|13432.2|13430.3|13427.5|207
1732169100000|2024-11-21 06:05:00|13431.9|13429.1|13432|13429.2|13433|13430.2|13431.4|13428.6|164
1732169400000|2024-11-21 06:10:00|13432.1|13429.3|13419.9|13417.1|13432.1|13429.3|13419.9|13417.1|405
1732169700000|2024-11-21 06:15:00|13419.8|13417|13421|13419.4|13424.7|13422|13418.2|13415.4|382
1732170000000|2024-11-21 06:20:00|13421.2|13419.6|13424.2|13422.6|13424.3|13422.7|13419.5|13417.6|311
1732170300000|2024-11-21 06:25:00|13424.1|13422.5|13422|13420.4|13424.9|13422.7|13420.9|13418.4|276
1732170600000|2024-11-21 06:30:00|13421.9|13420.3|13425|13422.2|13426|13423.2|13421.4|13419.8|179
1732170900000|2024-11-21 06:35:00|13425.1|13422.3|13426|13423.2|13427.8|13425|13425|13422.2|171
1732171200000|2024-11-21 06:40:00|13425.9|13423.1|13420.1|13417.3|13425.9|13423.1|13418.4|13416.8|292
1732171500000|2024-11-21 06:45:00|13420|13417.2|13423.9|13421.1|13424.3|13421.5|13419.4|13416.6|213
1732171800000|2024-11-21 06:50:00|13424.3|13421.5|13422.8|13420|13424.8|13422|13421.5|13418.7|164
1732172100000|2024-11-21 06:55:00|13422.9|13420.1|13422.8|13420|13428.5|13425.7|13422.4|13419.8|253
1732172400000|2024-11-21 07:00:00|13421.5|13418.7|13425.9|13423.1|13427.9|13425.1|13420|13417.2|293
1732172700000|2024-11-21 07:05:00|13426.1|13423.3|13430.9|13428.1|13431.1|13428.3|13423.2|13420.4|321
1732173000000|2024-11-21 07:10:00|13430.8|13428|13430.6|13427.8|13432.1|13429.3|13430.1|13427.3|328
1732173300000|2024-11-21 07:15:00|13430.8|13428|13431.3|13428.5|13431.5|13429.1|13429|13426.2|295
1732173600000|2024-11-21 07:20:00|13431.2|13428.4|13428|13425.2|13432.1|13429.3|13426.9|13424.1|301
1732173900000|2024-11-21 07:25:00|13428.1|13425.3|13430.8|13428|13431.6|13428.8|13427.5|13424.7|556
1732174200000|2024-11-21 07:30:00|13431|13428.2|13431.2|13428.4|13434.7|13431.9|13428.6|13425.8|484
1732174500000|2024-11-21 07:35:00|13431.1|13428.3|13430.9|13428.1|13432.1|13429.3|13428.7|13425.9|428
1732174800000|2024-11-21 07:40:00|13431|13428.2|13426.8|13424|13431.3|13428.8|13425.8|13423.5|402
1732175100000|2024-11-21 07:45:00|13426.9|13424.1|13427.8|13425|13429.1|13426.3|13425|13422.2|389
1732175400000|2024-11-21 07:50:00|13427.7|13424.9|13427|13424.2|13428.7|13426.5|13425.1|13423|316
1732175700000|2024-11-21 07:55:00|13426.8|13424|13426.1|13424.5|13427.8|13425.9|13423.9|13422|326
1732176000000|2024-11-21 08:00:00|13426|13424.4|13428.3|13425.5|13429.9|13427.1|13426|13423.8|397
1732176300000|2024-11-21 08:05:00|13428.4|13425.6|13427.7|13426.1|13430.1|13427.8|13427.4|13425.3|265
1732176600000|2024-11-21 08:10:00|13427.8|13426.2|13426.3|13423.5|13430|13427.7|13426.3|13423.5|328
1732176900000|2024-11-21 08:15:00|13426.4|13423.6|13427.3|13424.5|13427.3|13424.7|13422.8|13421.1|331
1732177200000|2024-11-21 08:20:00|13427.1|13424.3|13429.1|13426.3|13429.1|13426.3|13426.3|13423.5|335
1732177500000|2024-11-21 08:25:00|13429.2|13426.4|13430.8|13428|13432|13429.2|13427.1|13424.3|430
1732177800000|2024-11-21 08:30:00|13430.5|13427.7|13429|13426.2|13430.5|13427.7|13427.9|13425.1|398
1732178100000|2024-11-21 08:35:00|13428.8|13426|13429.1|13426.3|13431.2|13428.4|13427.7|13424.9|349
1732178400000|2024-11-21 08:40:00|13429|13426.2|13427|13424.2|13429.2|13426.4|13425.4|13422.6|320
1732178700000|2024-11-21 08:45:00|13426.9|13424.1|13420.4|13417.6|13426.9|13424.1|13420.3|13417.5|329
1732179000000|2024-11-21 08:50:00|13420.3|13417.5|13420.8|13418|13423.5|13420.7|13418.9|13416.1|420
1732179300000|2024-11-21 08:55:00|13420.9|13418.1|13418.4|13416.8|13420.9|13418.1|13417.7|13415.5|385
1732179600000|2024-11-21 09:00:00|13418.5|13416.9|13417.8|13415|13419.4|13417.3|13415.2|13413.4|384
1732179900000|2024-11-21 09:05:00|13417.9|13415.1|13419.9|13417.1|13420.2|13417.8|13414.3|13411.9|443
1732180200000|2024-11-21 09:10:00|13420|13417.2|13418.9|13416.1|13420.1|13417.7|13415.8|13413.5|416
1732180500000|2024-11-21 09:15:00|13418.8|13416|13422.3|13419.5|13422.6|13419.8|13417.4|13414.6|388
1732180800000|2024-11-21 09:20:00|13422.4|13419.6|13432.3|13429.5|13433|13430.2|13422.4|13419.6|471
1732181100000|2024-11-21 09:25:00|13431.9|13429.1|13430.4|13428.8|13432.1|13429.7|13426.5|13424.2|477
1732181400000|2024-11-21 09:30:00|13430.9|13428.1|13435.9|13433.1|13437|13434.2|13428.7|13426.1|439
1732181700000|2024-11-21 09:35:00|13436|13433.2|13433|13430.2|13436.4|13433.6|13432.5|13429.7|391
1732182000000|2024-11-21 09:40:00|13433.1|13430.3|13440.6|13437.8|13441.9|13439.1|13432.7|13429.9|340
1732182300000|2024-11-21 09:45:00|13440.7|13437.9|13438.5|13435.7|13442.6|13439.8|13438.5|13435.7|336
1732182600000|2024-11-21 09:50:00|13438.4|13435.6|13440.9|13437.4|13442|13439.2|13438.4|13435.6|371
1732182900000|2024-11-21 09:55:00|13440.6|13437.8|13441.1|13438.3|13444.1|13441.3|13439.4|13436.5|332
1732183200000|2024-11-21 10:00:00|13441.2|13438.4|13441.9|13439.1|13442.7|13439.9|13439|13436.2|272
1732183500000|2024-11-21 10:05:00|13442|13439.2|13439.3|13436.5|13442.3|13439.5|13439|13436.2|269
1732183800000|2024-11-21 10:10:00|13439.4|13436.6|13442.4|13439.6|13442.6|13439.8|13438.7|13435.9|240
1732184100000|2024-11-21 10:15:00|13442.3|13439.5|13441.7|13438.9|13442.4|13439.6|13440.9|13438.1|232
1732184400000|2024-11-21 10:20:00|13441.8|13439|13438|13435.2|13442|13439.2|13437.9|13435.1|238
1732184700000|2024-11-21 10:25:00|13437.9|13435.1|13440.8|13438|13441.5|13438.7|13436.6|13433.8|246
1732185000000|2024-11-21 10:30:00|13440.9|13438.1|13438.6|13435.8|13441|13438.2|13438.3|13435.5|233
1732185300000|2024-11-21 10:35:00|13438.7|13435.9|13436|13433.2|13438.7|13435.9|13435.7|13432.9|182
1732185600000|2024-11-21 10:40:00|13435.9|13433.1|13436.9|13434.1|13437.4|13434.6|13433.4|13430.6|245
1732185900000|2024-11-21 10:45:00|13437|13434.2|13442.4|13439.6|13442.4|13439.6|13436.7|13433.9|292
1732186200000|2024-11-21 10:50:00|13442.3|13439.5|13443.4|13440.6|13444.1|13441.3|13442.3|13439.5|194
1732186500000|2024-11-21 10:55:00|13443.5|13440.7|13443|13440.2|13445.6|13442.8|13442.8|13440|261
1732186800000|2024-11-21 11:00:00|13443.1|13440.3|13444.9|13442.1|13445.9|13443.1|13441.8|13439|241
1732187100000|2024-11-21 11:05:00|13444.8|13442|13446.5|13443.7|13447.8|13445|13444.1|13441.3|221
1732187400000|2024-11-21 11:10:00|13446.6|13443.8|13441.8|13439|13446.9|13444.1|13440.9|13438.1|258
1732187700000|2024-11-21 11:15:00|13441.7|13438.9|13438.9|13436.1|13441.9|13439.1|13437.8|13435|290
1732188000000|2024-11-21 11:20:00|13439|13436.2|13435.8|13433|13439|13436.2|13435|13432.2|223
1732188300000|2024-11-21 11:25:00|13435.7|13432.9|13432.9|13430.1|13436.3|13434.1|13430.5|13427.7|298
1732188600000|2024-11-21 11:30:00|13432.8|13430|13435.2|13432.4|13435.8|13433.1|13431.2|13429.6|263
1732188900000|2024-11-21 11:35:00|13435.1|13432.3|13436.8|13434|13437.4|13435|13434.5|13432.2|245
1732189200000|2024-11-21 11:40:00|13436.9|13434.1|13438.3|13435.5|13438.9|13436.6|13435.2|13432.4|260
1732189500000|2024-11-21 11:45:00|13438.4|13435.6|13440.8|13438|13441.1|13438.3|13436.4|13434.2|233
1732189800000|2024-11-21 11:50:00|13440.7|13437.9|13441.3|13438.5|13443.4|13441.1|13440.2|13437.4|281
1732190100000|2024-11-21 11:55:00|13441.2|13438.4|13438.6|13435.8|13441.4|13438.6|13437.9|13435.1|311
1732190400000|2024-11-21 12:00:00|13438.7|13435.9|13436.8|13434|13439.3|13436.5|13434.7|13431.9|302
1732190700000|2024-11-21 12:05:00|13436.7|13433.9|13437.1|13434.3|13438.2|13435.4|13436.4|13433.6|214
1732191000000|2024-11-21 12:10:00|13437|13434.2|13438.9|13436.1|13439|13436.2|13436.5|13433.9|223
1732191300000|2024-11-21 12:15:00|13439|13436.2|13440.7|13437.9|13441.2|13438.4|13438.2|13436|241
1732191600000|2024-11-21 12:20:00|13440.6|13437.8|13440.2|13437.4|13441.4|13438.6|13439.7|13436.9|200
1732191900000|2024-11-21 12:25:00|13440.3|13437.5|13439.7|13436.9|13440.4|13437.6|13438.8|13436|174
1732192200000|2024-11-21 12:30:00|13439.8|13437|13440|13437.2|13440.3|13437.9|13438.4|13436|242
1732192500000|2024-11-21 12:35:00|13439.9|13437.1|13436.7|13433.9|13440.4|13437.6|13435|13432.2|236
1732192800000|2024-11-21 12:40:00|13436.6|13433.8|13432.8|13430|13436.7|13433.9|13432.7|13429.9|212
1732193100000|2024-11-21 12:45:00|13432.7|13429.9|13426.7|13425.1|13433.1|13430.3|13426.3|13423.9|231
1732193400000|2024-11-21 12:50:00|13426.8|13425.2|13427.8|13426.2|13429.8|13427.5|13426.4|13423.9|296
1732193700000|2024-11-21 12:55:00|13428|13426.4|13434.3|13432.7|13435.6|13434|13428|13426.4|352
1732194000000|2024-11-21 13:00:00|13434.2|13432.6|13438.3|13436.7|13438.6|13437|13434.2|13432.6|320
1732194300000|2024-11-21 13:05:00|13438.2|13436.6|13438.3|13436.7|13439.9|13438.3|13436.5|13434.9|320
1732194600000|2024-11-21 13:10:00|13438.2|13436.6|13438.3|13436.7|13440.2|13438.6|13436.9|13435.3|303
1732194900000|2024-11-21 13:15:00|13438.2|13436.6|13441.7|13440.1|13442.4|13440.5|13437.1|13435|339
1732195200000|2024-11-21 13:20:00|13441.8|13440.2|13441.2|13438.4|13444.4|13441.8|13440.3|13438.1|391
1732195500000|2024-11-21 13:25:00|13440.6|13439|13446.5|13437.2|13446.5|13441.8|13440.6|13437.2|322
1732195800000|2024-11-21 13:30:00|13446.4|13438.6|13433.9|13431.1|13450.7|13442.5|13433.4|13430.6|533
1732196100000|2024-11-21 13:35:00|13433.8|13431|13428|13425.2|13433.8|13431|13425.6|13422.8|479
1732196400000|2024-11-21 13:40:00|13427.7|13424.9|13428.5|13425.7|13429.4|13426.6|13424.8|13422|483
1732196700000|2024-11-21 13:45:00|13428.6|13425.8|13428.7|13425.9|13431.1|13428.3|13427.2|13424.4|401
1732197000000|2024-11-21 13:50:00|13428.8|13426|13429.7|13426.9|13433.6|13430.8|13424.8|13422|460
1732197300000|2024-11-21 13:55:00|13429.6|13426.8|13430|13427.2|13430.8|13428|13428|13425.2|393
1732197600000|2024-11-21 14:00:00|13429.9|13427.1|13431.5|13428.7|13431.7|13428.9|13428.6|13425.8|359
1732197900000|2024-11-21 14:05:00|13431.4|13428.6|13436|13433.2|13436.8|13434|13431|13428.2|368
1732198200000|2024-11-21 14:10:00|13435.9|13433.1|13436.6|13433.8|13438.6|13435.8|13435.3|13432.5|392
1732198500000|2024-11-21 14:15:00|13436.7|13433.9|13436.8|13434|13440.4|13437.6|13435.4|13432.6|364
1732198800000|2024-11-21 14:20:00|13437|13434.2|13437.4|13434.6|13439.4|13436.8|13436|13433.2|394
1732199100000|2024-11-21 14:25:00|13437.5|13434.7|13436.9|13434.1|13437.8|13435.5|13435.2|13433.1|347
1732199400000|2024-11-21 14:30:00|13436.8|13434|13434.1|13432.5|13437.3|13435.7|13433.8|13431.9|428
1732199700000|2024-11-21 14:35:00|13434.3|13432.7|13434.2|13432.6|13435.4|13432.7|13432.1|13429.3|397
1732200000000|2024-11-21 14:40:00|13434.3|13432.7|13430.2|13427.4|13435.5|13433.9|13429.5|13426.7|498
1732200300000|2024-11-21 14:45:00|13430|13427.2|13433.9|13431.1|13434.2|13431.4|13429.5|13426.7|431
1732200600000|2024-11-21 14:50:00|13433.8|13431|13432.2|13429.4|13435.2|13432.4|13430|13427.2|370
1732200900000|2024-11-21 14:55:00|13432.3|13429.5|13432.2|13428|13433.8|13431|13430.9|13428|358
1732201200000|2024-11-21 15:00:00|13431.8|13427.4|13423.7|13420.9|13431.8|13428|13423|13420.3|479
1732201500000|2024-11-21 15:05:00|13422.9|13421.3|13420.7|13417.9|13425.8|13423|13419.2|13416.4|458
1732201800000|2024-11-21 15:10:00|13420.6|13417.8|13428.2|13425.4|13428.8|13426|13420.6|13417.8|385
1732202100000|2024-11-21 15:15:00|13428|13425.2|13430.2|13427.4|13431.1|13428.3|13425.6|13422.8|388
1732202400000|2024-11-21 15:20:00|13430.3|13427.5|13429.4|13426.6|13431.8|13429|13427.9|13425.1|365
1732202700000|2024-11-21 15:25:00|13429.3|13426.5|13433.1|13430.3|13433.2|13430.4|13428.6|13425.8|369
1732203000000|2024-11-21 15:30:00|13433.4|13430.6|13428.8|13426|13435.2|13432.4|13428.4|13425.6|455
1732203300000|2024-11-21 15:35:00|13428.7|13425.9|13429.4|13427.8|13431.6|13428.8|13426.7|13424.6|427
1732203600000|2024-11-21 15:40:00|13429.3|13427.7|13433.7|13430.9|13433.7|13430.9|13428.3|13426.4|380
1732203900000|2024-11-21 15:45:00|13433.6|13430.8|13439.4|13436.6|13441.8|13439.5|13433.6|13430.8|432
1732204200000|2024-11-21 15:50:00|13439.1|13436.3|13442|13439.2|13447.3|13444.6|13438.1|13436|511
1732204500000|2024-11-21 15:55:00|13442.1|13439.3|13444.2|13442.6|13445.2|13443.6|13441.1|13438.9|486
1732204800000|2024-11-21 16:00:00|13444.1|13442.5|13446.7|13445.1|13447.7|13446.1|13441.6|13440|442
1732205100000|2024-11-21 16:05:00|13446.8|13445.2|13447.5|13445.9|13450.6|13448.4|13445.5|13443.4|463
1732205400000|2024-11-21 16:10:00|13448.2|13445.4|13449.5|13447.9|13450.9|13448.7|13442.7|13440.7|510
1732205700000|2024-11-21 16:15:00|13450.2|13447.4|13458.7|13455.9|13461.5|13458.7|13449.6|13447.2|604
1732206000000|2024-11-21 16:20:00|13458.4|13455.6|13456.1|13453.3|13461.2|13458.4|13454.9|13452.1|616
1732206300000|2024-11-21 16:25:00|13456|13453.2|13456.1|13453.3|13460.2|13457.4|13455.8|13453|418
1732206600000|2024-11-21 16:30:00|13456.2|13453.4|13455.8|13453|13457.7|13454.9|13453.5|13451.2|304
1732206900000|2024-11-21 16:35:00|13455.7|13452.9|13456.5|13454.9|13459|13457.2|13455.7|13452.9|381
1732207200000|2024-11-21 16:40:00|13456.4|13454.8|13463|13460.2|13463|13460.7|13455.3|13453.7|381
1732207500000|2024-11-21 16:45:00|13463.1|13460.3|13465.7|13462.9|13466.3|13463.5|13463.1|13460.3|408
1732207800000|2024-11-21 16:50:00|13465.6|13462.8|13464.9|13462.1|13467.2|13464.4|13463.9|13461.1|317
1732208100000|2024-11-21 16:55:00|13464.8|13462|13469.4|13467.8|13469.9|13467.8|13464.6|13461.9|352
1732208400000|2024-11-21 17:00:00|13469.5|13467.9|13472.8|13470|13473.2|13470.4|13469.2|13466.4|332
1732208700000|2024-11-21 17:05:00|13472.9|13470.1|13470.4|13467.6|13473.1|13470.3|13469.6|13466.8|290
1732209000000|2024-11-21 17:10:00|13470.3|13467.5|13469.2|13466.4|13470.3|13467.5|13465.1|13462.3|346
1732209300000|2024-11-21 17:15:00|13469.3|13466.5|13468.8|13466|13472.6|13469.8|13468.8|13466|366
1732209600000|2024-11-21 17:20:00|13468.7|13465.9|13463.4|13460.6|13468.9|13466.1|13463.1|13460.3|335
1732209900000|2024-11-21 17:25:00|13463.3|13460.5|13464|13461.2|13465.2|13462.4|13462.9|13460.1|311
1732210200000|2024-11-21 17:30:00|13464.1|13461.3|13463.7|13462.1|13464.6|13462.4|13461|13458.2|258
1732210500000|2024-11-21 17:35:00|13464.4|13461.6|13461.7|13458.9|13465.1|13462.9|13461|13458.2|251
1732210800000|2024-11-21 17:40:00|13461.6|13458.8|13459.2|13456.4|13461.6|13458.8|13457.2|13454.4|301
1732211100000|2024-11-21 17:45:00|13459.1|13456.3|13456.3|13453.5|13459.5|13456.7|13455.7|13452.9|290
1732211400000|2024-11-21 17:50:00|13456.4|13453.6|13454.8|13452|13458.4|13455.6|13454.5|13451.7|278
1732211700000|2024-11-21 17:55:00|13454.9|13452.1|13455.3|13452.5|13456.3|13453.5|13453.5|13450.7|309
1732212000000|2024-11-21 18:00:00|13455.4|13452.6|13458.2|13455.4|13458.8|13456|13454.6|13451.8|307
1732212300000|2024-11-21 18:05:00|13458.3|13455.5|13460.7|13457.9|13463.2|13460.4|13458.1|13455.3|350
1732212600000|2024-11-21 18:10:00|13460.6|13457.8|13456.7|13453.9|13460.9|13458.1|13456.3|13453.5|254
1732212900000|2024-11-21 18:15:00|13456.8|13454|13456.3|13453.5|13457.8|13455|13455.9|13453.1|242
1732213200000|2024-11-21 18:20:00|13456.4|13453.6|13456.7|13453.9|13458.2|13455.4|13456.3|13453.5|185
1732213500000|2024-11-21 18:25:00|13456.8|13454|13461.1|13458.3|13461.2|13458.4|13456.7|13453.9|247
1732213800000|2024-11-21 18:30:00|13461.2|13458.4|13461.6|13458.8|13462.3|13459.5|13459.7|13456.9|313
1732214100000|2024-11-21 18:35:00|13461.7|13458.9|13464.3|13461.5|13464.9|13462.1|13460.9|13458.1|296
1732214400000|2024-11-21 18:40:00|13464.4|13461.6|13462.2|13459.4|13465.2|13462.4|13460.5|13457.7|265
1732214700000|2024-11-21 18:45:00|13462.3|13459.5|13463.6|13460.8|13464.8|13462|13462|13459.2|203
1732215000000|2024-11-21 18:50:00|13463.7|13460.9|13460.7|13457.9|13464|13461.2|13460.7|13457.9|214
1732215300000|2024-11-21 18:55:00|13460.5|13457.7|13460.9|13458.1|13461.7|13458.9|13458.9|13456.1|336
1732215600000|2024-11-21 19:00:00|13460.8|13458|13462.9|13460.1|13463.4|13460.6|13460|13457.2|311
1732215900000|2024-11-21 19:05:00|13462.8|13460|13464.2|13461.4|13465.4|13462.6|13462.6|13459.8|259
1732216200000|2024-11-21 19:10:00|13464.3|13461.5|13466.4|13463.6|13468.4|13465.6|13464.3|13461.5|356
1732216500000|2024-11-21 19:15:00|13466.3|13463.5|13467.2|13464.4|13467.9|13465.1|13466|13463.2|250
1732216800000|2024-11-21 19:20:00|13467.3|13464.5|13466|13463.2|13469.6|13466.8|13465.9|13463.1|301
1732217100000|2024-11-21 19:25:00|13465.9|13463.1|13466.9|13464.1|13467.6|13464.8|13464.3|13461.5|239
1732217400000|2024-11-21 19:30:00|13467|13464.2|13466.9|13464.1|13467.4|13464.6|13465.8|13463|217
1732217700000|2024-11-21 19:35:00|13467|13464.2|13465.4|13462.6|13468.2|13465.4|13464.8|13462|204
1732218000000|2024-11-21 19:40:00|13465.3|13462.5|13462.8|13460|13465.4|13462.6|13462.5|13459.7|220
1732218300000|2024-11-21 19:45:00|13462.7|13459.9|13464.7|13461.9|13465.8|13463|13462.4|13459.6|273
1732218600000|2024-11-21 19:50:00|13464.6|13461.8|13462.9|13460.1|13464.6|13462.2|13462.2|13459.8|266
1732218900000|2024-11-21 19:55:00|13462.8|13460|13461.2|13459.6|13463.3|13460.8|13461|13458.2|236
1732219200000|2024-11-21 20:00:00|13461.9|13459.1|13460.9|13458.1|13462.3|13459.5|13460.2|13457.4|295
1732219500000|2024-11-21 20:05:00|13460.8|13458|13462.5|13459.7|13462.8|13460|13459.9|13457.1|262
1732219800000|2024-11-21 20:10:00|13462.4|13459.6|13463.6|13460.8|13464|13461.2|13462.3|13459.5|231
1732220100000|2024-11-21 20:15:00|13463.8|13461|13466.4|13463.6|13466.5|13463.7|13463.6|13460.8|329
1732220400000|2024-11-21 20:20:00|13466.5|13463.7|13466.1|13463.3|13466.8|13464|13464.7|13461.9|207
1732220700000|2024-11-21 20:25:00|13466.2|13463.4|13465.3|13462.5|13467|13464.2|13464.7|13461.9|192
1732221000000|2024-11-21 20:30:00|13465.4|13462.6|13464|13461.2|13466|13463.2|13463.7|13460.9|278
1732221300000|2024-11-21 20:35:00|13463.9|13461.1|13465.6|13462.8|13466.6|13463.8|13463.9|13461.1|266
1732221600000|2024-11-21 20:40:00|13465.7|13462.9|13465.2|13462.4|13467.1|13464.3|13465.1|13462.3|249
1732221900000|2024-11-21 20:45:00|13465.3|13462.5|13464.7|13461.9|13465.5|13462.7|13464.6|13461.8|205
1732222200000|2024-11-21 20:50:00|13464.8|13462|13461.6|13458.8|13465|13462.2|13461.1|13458.3|182
1732222500000|2024-11-21 20:55:00|13461.4|13458.6|13463|13460.2|13463.1|13460.3|13461.1|13458.3|217
1732222800000|2024-11-21 21:00:00|13463.1|13460.3|13463.1|13460.3|13464|13461.2|13461.7|13458.9|121
1732223100000|2024-11-21 21:05:00|13463.2|13460.4|13466|13463.2|13466|13463.2|13463.1|13460.3|214
1732223400000|2024-11-21 21:10:00|13465.8|13463|13466.6|13463.8|13466.8|13464|13465.7|13462.9|158
1732223700000|2024-11-21 21:15:00|13466.7|13463.9|13466.4|13463.6|13466.8|13464|13466|13463.2|64
1732224000000|2024-11-21 21:20:00|13466.5|13463.7|13466.5|13463.7|13466.8|13464|13466|13463.2|37
1732224300000|2024-11-21 21:25:00|13466.7|13463.9|13466.8|13464|13466.9|13464.1|13466.3|13463.5|44
1732224600000|2024-11-21 21:30:00|13466.7|13463.9|13466.2|13463.4|13467|13464.2|13465.7|13462.9|52
1732224900000|2024-11-21 21:35:00|13466.1|13463.3|13466.3|13463.5|13466.5|13463.7|13465.6|13462.8|69
1732225200000|2024-11-21 21:40:00|13466.2|13463.4|13466.4|13463.6|13466.5|13463.7|13466.1|13463.3|54
1732225500000|2024-11-21 21:45:00|13466.5|13463.7|13466.5|13463.7|13467.2|13463.8|13466.4|13462.9|32
1732225800000|2024-11-21 21:50:00|13467.1|13463|13466.5|13462.9|13467.1|13463.7|13466|13462.1|111
1732226100000|2024-11-21 21:55:00|13466.7|13462.3|13468.4|13460.4|13469|13462.3|13465.4|13459.7|298
1732226400000|2024-11-21 22:00:00|13469.4|13460.1|13474|13458|13474.4|13460.2|13469.4|13457.6|11
1732226700000|2024-11-21 22:05:00|13474.1|13458.1|13456.2|13440.2|13474.1|13458.1|13445.6|13429.6|85
1732227000000|2024-11-21 22:10:00|13457.4|13441.4|13457.8|13441.8|13459.3|13443.3|13455.2|13439.2|221
1732227300000|2024-11-21 22:15:00|13458.3|13442.3|13457.8|13441.8|13459.2|13443.2|13455.4|13439.4|160
1732227600000|2024-11-21 22:20:00|13458.7|13442.7|13465.4|13449.4|13467.2|13451.2|13455.7|13439.7|247
1732227900000|2024-11-21 22:25:00|13465.6|13449.6|13467|13451|13467.2|13451.2|13461.8|13445.8|125
1732228200000|2024-11-21 22:30:00|13465.2|13449.2|13468.6|13452.6|13468.6|13452.6|13463.5|13447.5|193
1732228500000|2024-11-21 22:35:00|13468.5|13452.5|13467.6|13451.6|13469.1|13453.1|13465.9|13449.9|137
1732228800000|2024-11-21 22:40:00|13467.7|13451.7|13467.6|13451.6|13468.9|13452.9|13464.6|13448.6|192
1732229100000|2024-11-21 22:45:00|13467.5|13451.5|13459.7|13443.7|13467.9|13451.9|13455.5|13439.5|367
1732229400000|2024-11-21 22:50:00|13459.8|13443.8|13462.8|13446.8|13464.1|13448.1|13458.1|13442.1|417
1732229700000|2024-11-21 22:55:00|13462.7|13446.7|13458.3|13442.3|13463.1|13447.1|13458.1|13442.1|215
1732230000000|2024-11-21 23:00:00|13458.5|13442.5|13469.4|13454.8|13471.1|13455.9|13437.6|13421.6|397
1732230300000|2024-11-21 23:05:00|13469.5|13454.7|13466|13455.6|13470.8|13456.7|13464.5|13454.2|459
1732230600000|2024-11-21 23:10:00|13465.9|13455.7|13463.6|13458.1|13466.4|13458.4|13462.6|13454.8|227
1732230900000|2024-11-21 23:15:00|13463.5|13458.3|13467|13462.1|13469.3|13462.5|13462.9|13458|215
1732231200000|2024-11-21 23:20:00|13466.7|13461.8|13465.6|13461.7|13467.2|13462.3|13465|13461.4|122
1732231500000|2024-11-21 23:25:00|13465.5|13462.2|13465.2|13460.8|13466.5|13462.2|13464.7|13460.5|153
1732231800000|2024-11-21 23:30:00|13465.4|13459.3|13465.3|13461|13465.7|13461.4|13460.4|13454.5|306
1732232100000|2024-11-21 23:35:00|13465.5|13461.1|13465.1|13460.9|13465.5|13461.3|13463.9|13460.2|161
1732232400000|2024-11-21 23:40:00|13464.9|13461|13465.6|13462|13465.6|13462|13464.2|13460.7|94
1732232700000|2024-11-21 23:45:00|13465.7|13461.9|13465.8|13463|13466|13463.2|13464.5|13460.7|90
1732233000000|2024-11-21 23:50:00|13465.7|13462.9|13465.4|13462.6|13465.7|13462.9|13465.2|13462.4|62
1732233300000|2024-11-21 23:55:00|13465.5|13462.7|13467.7|13464.2|13467.7|13464.9|13465.4|13462.6|50
1732233600000|2024-11-22 00:00:00|13467.3|13464.1|13464|13461.2|13467.9|13464.8|13463.9|13461.1|190
1732233900000|2024-11-22 00:05:00|13463.9|13461.1|13461|13458.2|13464.1|13461.3|13460.6|13457.8|219
1732234200000|2024-11-22 00:10:00|13460.9|13458.1|13462.7|13459.9|13463.1|13460.3|13460.2|13457.4|187
1732234500000|2024-11-22 00:15:00|13462.8|13460|13461.7|13458.9|13463.4|13460.6|13461|13458.2|163
1732234800000|2024-11-22 00:20:00|13461.8|13459|13463.8|13461|13465.4|13462.6|13461.7|13458.9|142
1732235100000|2024-11-22 00:25:00|13463.7|13460.9|13464.8|13462|13465|13462.2|13463.2|13460.4|92
1732235400000|2024-11-22 00:30:00|13463.9|13462.3|13464.7|13463.1|13466.1|13463.9|13463.9|13462.2|109
1732235700000|2024-11-22 00:35:00|13464.9|13463.3|13464.3|13461.5|13465.4|13463.8|13462.5|13460.1|143
1732236000000|2024-11-22 00:40:00|13464.4|13461.6|13465.9|13463.1|13466.1|13463.3|13463.9|13461.1|226
1732236300000|2024-11-22 00:45:00|13466|13463.2|13465.8|13464.2|13466.5|13464.9|13464.4|13462.2|248
1732236600000|2024-11-22 00:50:00|13465.7|13464.1|13463.9|13462.3|13466.3|13464.7|13463.2|13461|384
1732236900000|2024-11-22 00:55:00|13464.3|13462.7|13460.1|13457.3|13464.4|13462.7|13459.2|13457.3|258
1732237200000|2024-11-22 01:00:00|13460.2|13457.4|13459.4|13456.6|13460.8|13458|13456.2|13453.8|300
1732237500000|2024-11-22 01:05:00|13459.5|13456.7|13462.6|13459.8|13462.8|13460.3|13457.5|13455.4|214
1732237800000|2024-11-22 01:10:00|13462.5|13459.7|13458.9|13456.1|13462.7|13460.5|13457.3|13454.5|224
1732238100000|2024-11-22 01:15:00|13459|13456.2|13459.7|13456.9|13460.6|13458.2|13456.4|13454.8|236
1732238400000|2024-11-22 01:20:00|13459.8|13457|13460.2|13457.4|13461|13458.2|13457.7|13455.3|238
1732238700000|2024-11-22 01:25:00|13460.1|13457.3|13459.6|13458|13461.2|13458.8|13459.4|13457.1|203
1732239000000|2024-11-22 01:30:00|13459.5|13457.9|13460|13457.2|13460.6|13459|13457.4|13455.8|312
1732239300000|2024-11-22 01:35:00|13460.1|13457.3|13461.9|13459.1|13462.1|13459.3|13458.4|13455.6|363
1732239600000|2024-11-22 01:40:00|13461.6|13458.8|13459.2|13456.4|13461.9|13459.1|13457.8|13455|307
1732239900000|2024-11-22 01:45:00|13459.1|13456.3|13459|13456.2|13460.8|13458|13458.8|13456|232
1732240200000|2024-11-22 01:50:00|13458.9|13456.1|13454.9|13452.1|13458.9|13456.1|13453.6|13451.2|264
1732240500000|2024-11-22 01:55:00|13455|13452.2|13458.4|13456.8|13459.8|13457.6|13453.9|13451.1|341
1732240800000|2024-11-22 02:00:00|13459.2|13456.4|13457.2|13454.4|13459.7|13456.9|13456.4|13454.1|238
1732241100000|2024-11-22 02:05:00|13457.4|13454.6|13457.4|13455.8|13460.3|13457.5|13455.4|13453.1|220
1732241400000|2024-11-22 02:10:00|13457.5|13455.9|13461.9|13459.1|13462.1|13459.9|13457.3|13455.7|209
1732241700000|2024-11-22 02:15:00|13462|13459.2|13459.2|13457.6|13463.2|13461.6|13458.3|13456.7|200
1732242000000|2024-11-22 02:20:00|13459.3|13457.7|13460.2|13458.6|13460.2|13458.6|13458.8|13456.6|256
1732242300000|2024-11-22 02:25:00|13460.1|13458.5|13459.9|13458.3|13460.5|13458.9|13459.3|13457.7|188
1732242600000|2024-11-22 02:30:00|13459.8|13458.2|13463|13461.4|13463.3|13461.7|13459.3|13457.7|251
1732242900000|2024-11-22 02:35:00|13463.1|13461.5|13462.5|13460.9|13464.8|13463.2|13462.3|13460.3|305
1732243200000|2024-11-22 02:40:00|13462.4|13460.8|13461.2|13459.6|13462.8|13461.2|13460.3|13458.7|211
1732243500000|2024-11-22 02:45:00|13461.3|13459.7|13458.3|13456.7|13461.9|13460|13457.8|13455.7|266
1732243800000|2024-11-22 02:50:00|13459|13456.2|13458.1|13456.5|13460.5|13458.2|13458.1|13456.1|248
1732244100000|2024-11-22 02:55:00|13458.2|13456.6|13458.1|13455.3|13459.8|13458.2|13457.3|13455.2|262
1732244400000|2024-11-22 03:00:00|13458|13455.2|13457.2|13455.6|13458.4|13456.3|13456.4|13454.3|229
1732244700000|2024-11-22 03:05:00|13457.8|13455|13457.3|13455.7|13459.3|13456.5|13457.1|13454.8|212
1732245000000|2024-11-22 03:10:00|13457.4|13455.8|13456.8|13454|13457.5|13455.9|13455.3|13453.4|173
1732245300000|2024-11-22 03:15:00|13456.9|13454.1|13456.1|13454.5|13456.9|13454.8|13455.5|13453.9|173
1732245600000|2024-11-22 03:20:00|13456|13454.4|13451.7|13448.9|13457.3|13455.7|13450.6|13448.3|263
1732245900000|2024-11-22 03:25:00|13451.6|13448.8|13449.3|13446.5|13451.7|13449.7|13448.3|13446.1|270
1732246200000|2024-11-22 03:30:00|13449.4|13446.6|13454.8|13452|13455.4|13452.6|13448.8|13446.5|227
1732246500000|2024-11-22 03:35:00|13454.9|13452.1|13451.3|13448.5|13455|13452.2|13450.6|13447.8|261
1732246800000|2024-11-22 03:40:00|13451.4|13448.6|13453.7|13452.1|13454.5|13452.3|13450.8|13448|327
1732247100000|2024-11-22 03:45:00|13453.8|13452.2|13453.3|13451.7|13454.5|13452.8|13452.8|13451|190
1732247400000|2024-11-22 03:50:00|13453.4|13451.8|13455.1|13453.5|13455.5|13453.9|13452.9|13451.3|231
1732247700000|2024-11-22 03:55:00|13455.2|13453.6|13455.1|13453.5|13455.5|13453.6|13452.2|13450.6|178
1732248000000|2024-11-22 04:00:00|13455.7|13454.1|13455.7|13454.1|13456.6|13454.8|13454.9|13452.5|203
1732248300000|2024-11-22 04:05:00|13455.6|13454|13456.8|13454|13456.9|13454.4|13455.3|13453|167
1732248600000|2024-11-22 04:10:00|13457|13454.2|13457.8|13456.2|13457.8|13456.2|13455.2|13453.1|167
1732248900000|2024-11-22 04:15:00|13457.7|13456.1|13456.7|13455.1|13459|13457|13456.5|13454.5|136
1732249200000|2024-11-22 04:20:00|13456.8|13455.2|13456.6|13455|13458.8|13457.2|13456.5|13454.9|147
1732249500000|2024-11-22 04:25:00|13456.5|13454.9|13456.6|13455|13457|13455.4|13456.1|13454.5|154
1732249800000|2024-11-22 04:30:00|13456.4|13454.8|13457.8|13456.2|13459|13457.4|13456.4|13454.8|129
1732250100000|2024-11-22 04:35:00|13457.7|13456.1|13458.2|13456.6|13458.4|13456.8|13457|13455.4|139
1732250400000|2024-11-22 04:40:00|13458.1|13456.5|13459.3|13457.7|13459.6|13458|13457.7|13456.1|175
1732250700000|2024-11-22 04:45:00|13459.4|13457.8|13456.3|13454.7|13459.9|13458.3|13456.3|13454.7|163
1732251000000|2024-11-22 04:50:00|13456.4|13454.8|13455|13453.4|13456.8|13455.2|13454.6|13452.6|132
1732251300000|2024-11-22 04:55:00|13454.9|13453.3|13455|13452.2|13456.9|13454.8|13454.2|13452.1|158
1732251600000|2024-11-22 05:00:00|13454.9|13452.1|13459.4|13457.8|13459.9|13458.3|13454.9|13452.1|284
1732251900000|2024-11-22 05:05:00|13459.5|13457.9|13460.5|13458.9|13462.8|13461.2|13459.5|13457.9|272
1732252200000|2024-11-22 05:10:00|13460.4|13458.8|13461.4|13459.8|13461.6|13460|13460.3|13458.7|225
1732252500000|2024-11-22 05:15:00|13461.3|13459.7|13467.3|13465.7|13468.1|13466.3|13461.1|13459.5|276
1732252800000|2024-11-22 05:20:00|13467.2|13465.6|13465.2|13463.6|13468.3|13466.5|13464.2|13462.3|250
1732253100000|2024-11-22 05:25:00|13465.3|13463.7|13465.8|13464.2|13466.8|13464.9|13464.4|13462.3|222
1732253400000|2024-11-22 05:30:00|13465.9|13464.3|13467.9|13465.1|13469.1|13466.7|13465.8|13464.2|276
1732253700000|2024-11-22 05:35:00|13467.8|13465|13468.8|13466|13470|13467.2|13467|13464.2|186
1732254000000|2024-11-22 05:40:00|13468.9|13466.1|13471|13468.2|13471|13469|13468.5|13466|180
1732254300000|2024-11-22 05:45:00|13471.1|13468.3|13470.1|13468.5|13471.2|13469.1|13469.5|13466.9|194
1732254600000|2024-11-22 05:50:00|13469.8|13468.2|13471.3|13469.7|13471.5|13469.9|13469|13467.4|218
1732254900000|2024-11-22 05:55:00|13471.4|13469.8|13470|13467.2|13473.4|13471.8|13469.9|13467.2|260
1732255200000|2024-11-22 06:00:00|13470.2|13467.4|13470.1|13467.3|13471.1|13469|13469.5|13467.2|241
1732255500000|2024-11-22 06:05:00|13470.2|13467.4|13467.2|13465.6|13470.8|13468.4|13467|13464.9|238
1732255800000|2024-11-22 06:10:00|13467.9|13465.1|13468.8|13467.2|13469.2|13467.6|13467.1|13464.9|246
1732256100000|2024-11-22 06:15:00|13468.9|13467.3|13470|13467.2|13470.4|13468.8|13467.3|13465.5|286
1732256400000|2024-11-22 06:20:00|13469.9|13467.1|13472.4|13470.8|13473|13471.4|13468.4|13466.6|279
1732256700000|2024-11-22 06:25:00|13472.3|13470.7|13471.6|13468.8|13474.6|13473|13470.7|13468.6|252
1732257000000|2024-11-22 06:30:00|13471.5|13468.7|13468.4|13466.8|13471.5|13469.4|13468.2|13466.6|218
1732257300000|2024-11-22 06:35:00|13468.3|13466.7|13469.6|13466.8|13469.9|13467.4|13467.2|13465.6|179
1732257600000|2024-11-22 06:40:00|13469.5|13466.7|13469.3|13466.5|13470.1|13467.8|13468.9|13466.1|168
1732257900000|2024-11-22 06:45:00|13469.2|13466.4|13466.1|13464.5|13469.4|13466.6|13465.7|13464.1|201
1732258200000|2024-11-22 06:50:00|13466|13464.4|13465.9|13464.3|13468.5|13465.7|13465.8|13463.7|241
1732258500000|2024-11-22 06:55:00|13465.8|13464.2|13464.6|13463|13466.2|13464.2|13464.4|13462|220
1732258800000|2024-11-22 07:00:00|13465.3|13462.5|13468.2|13466.6|13469.4|13466.9|13465.1|13462.5|303
1732259100000|2024-11-22 07:05:00|13468.3|13466.7|13464.2|13461.4|13468.9|13467|13464.1|13461.3|335
1732259400000|2024-11-22 07:10:00|13464.1|13461.3|13462.2|13460.6|13464.7|13461.9|13460.8|13458.3|284
1732259700000|2024-11-22 07:15:00|13462.1|13460.5|13458|13456.4|13462.7|13460.5|13457.5|13455.9|237
1732260000000|2024-11-22 07:20:00|13457.9|13456.3|13454|13451.2|13458.3|13456.7|13453.2|13450.9|246
1732260300000|2024-11-22 07:25:00|13453.9|13451.1|13456.1|13453.3|13456.6|13454.3|13451.6|13449.6|327
1732260600000|2024-11-22 07:30:00|13456.2|13453.4|13456.5|13453.7|13458.5|13456.9|13454.2|13452|311
1732260900000|2024-11-22 07:35:00|13456.4|13453.6|13453.1|13451.5|13457.1|13454.8|13453.1|13451.5|240
1732261200000|2024-11-22 07:40:00|13453.2|13451.6|13450.8|13448|13453.6|13452|13448.1|13445.3|300
1732261500000|2024-11-22 07:45:00|13450.7|13447.9|13450.9|13448.1|13451.5|13449|13447.9|13445.1|266
1732261800000|2024-11-22 07:50:00|13451|13448.2|13448.5|13445.7|13452.1|13449.7|13448.5|13445.7|184
1732262100000|2024-11-22 07:55:00|13448.6|13445.8|13450.3|13448.7|13451|13448.8|13448|13445.7|226
1732262400000|2024-11-22 08:00:00|13450.2|13448.6|13448.5|13446.9|13450.8|13449|13447.4|13445.8|343
1732262700000|2024-11-22 08:05:00|13448.4|13446.8|13446.6|13445|13449.4|13446.9|13446.5|13444.5|243
1732263000000|2024-11-22 08:10:00|13446.5|13444.9|13445.4|13442.6|13447.9|13445.5|13442.6|13440.6|261
1732263300000|2024-11-22 08:15:00|13446.9|13445.3|13449.8|13447|13456.8|13454|13446.9|13445.3|580
1732263600000|2024-11-22 08:20:00|13449.9|13447.1|13450.7|13447.9|13451.1|13448.8|13446.1|13443.3|421
1732263900000|2024-11-22 08:25:00|13450.8|13448|13449.7|13446.9|13451.3|13448.6|13448.3|13446.1|307
1732264200000|2024-11-22 08:30:00|13451.5|13448.7|13446.8|13444|13454.1|13451.3|13442.2|13439.4|561
1732264500000|2024-11-22 08:35:00|13446.9|13444.1|13447.4|13444.6|13449.8|13447|13445.3|13443.2|404
1732264800000|2024-11-22 08:40:00|13447.3|13444.5|13451.2|13448.4|13452.1|13449.3|13446.8|13444.1|320
1732265100000|2024-11-22 08:45:00|13451.1|13448.3|13458.7|13455.9|13458.7|13455.9|13450.6|13447.8|385
1732265400000|2024-11-22 08:50:00|13458.9|13456.1|13460.8|13458|13463.5|13460.7|13458.7|13455.9|432
1732265700000|2024-11-22 08:55:00|13460.7|13457.9|13467.6|13464.8|13469|13466.2|13460.1|13457.3|337
1732266000000|2024-11-22 09:00:00|13467.5|13464.7|13472.5|13469.7|13472.7|13469.9|13467.5|13464.7|574
1732266300000|2024-11-22 09:05:00|13472.4|13469.6|13477.7|13474.9|13477.7|13474.9|13468.2|13465.4|516
1732266600000|2024-11-22 09:10:00|13477.5|13474.7|13510.1|13507.3|13513.1|13510.3|13477|13474.2|867
1732266900000|2024-11-22 09:15:00|13510.2|13507.4|13493|13490.2|13512|13509.2|13490|13487.2|765
1732267200000|2024-11-22 09:20:00|13492.5|13489.7|13492.8|13490|13496.3|13493.5|13486.8|13484|599
1732267500000|2024-11-22 09:25:00|13492.9|13490.1|13487.1|13484.3|13495.7|13492.9|13487|13484.2|529
1732267800000|2024-11-22 09:30:00|13488.6|13485.8|13485.7|13482.9|13490.9|13488.1|13483.8|13481|569
1732268100000|2024-11-22 09:35:00|13485.8|13483|13484.3|13481.5|13485.8|13483|13481.1|13478.3|432
1732268400000|2024-11-22 09:40:00|13484.4|13481.6|13480.8|13478|13486.3|13483.5|13478.4|13475.6|394
1732268700000|2024-11-22 09:45:00|13480.9|13478.1|13484.1|13481.3|13484.2|13481.4|13478.1|13475.3|440
1732269000000|2024-11-22 09:50:00|13484.2|13481.4|13483.8|13481|13487|13484.2|13481.7|13478.9|385
1732269300000|2024-11-22 09:55:00|13483.9|13481.1|13492.9|13490.1|13492.9|13490.1|13483|13480.2|396
1732269600000|2024-11-22 10:00:00|13492.7|13489.9|13500.6|13497.8|13501.9|13499.1|13492.2|13489.4|548
1732269900000|2024-11-22 10:05:00|13500.7|13497.9|13496.3|13493.5|13504.9|13502.1|13495.9|13493.1|478
1732270200000|2024-11-22 10:10:00|13496.2|13493.4|13496|13493.2|13497.8|13495|13492.6|13489.8|481
1732270500000|2024-11-22 10:15:00|13496.2|13493.4|13490|13487.2|13496.7|13493.9|13489.8|13487|396
1732270800000|2024-11-22 10:20:00|13489.9|13487.1|13485.5|13482.7|13490.9|13488.1|13484.4|13481.6|441
1732271100000|2024-11-22 10:25:00|13485.6|13482.8|13481.6|13478.8|13485.6|13482.8|13478.9|13476.1|428
1732271400000|2024-11-22 10:30:00|13482|13479.2|13475.5|13472.7|13484.6|13481.8|13475.4|13472.6|516
1732271700000|2024-11-22 10:35:00|13475.4|13472.6|13477.4|13474.6|13479.7|13476.9|13474.3|13471.5|416
1732272000000|2024-11-22 10:40:00|13477.3|13474.5|13474.8|13472|13480.5|13477.7|13474.8|13472|408
1732272300000|2024-11-22 10:45:00|13474.9|13472.1|13476.9|13474.1|13479.7|13476.9|13474.6|13471.8|341
1732272600000|2024-11-22 10:50:00|13477|13474.2|13469.6|13466.8|13478.4|13475.6|13469.6|13466.8|379
1732272900000|2024-11-22 10:55:00|13469.5|13466.7|13471.7|13468.9|13471.7|13468.9|13466|13463.7|380
1732273200000|2024-11-22 11:00:00|13471.9|13469.1|13477.1|13474.3|13479.4|13477.1|13469.8|13467.6|435
1732273500000|2024-11-22 11:05:00|13477|13474.2|13474.6|13471.8|13478|13475.2|13473.5|13470.8|395
1732273800000|2024-11-22 11:10:00|13474.7|13471.9|13475.7|13472.9|13477.9|13475.1|13473.1|13470.8|331
1732274100000|2024-11-22 11:15:00|13475.8|13473|13479.7|13476.9|13480.8|13478.3|13474.7|13472.3|379
1732274400000|2024-11-22 11:20:00|13479.6|13476.8|13477|13474.2|13479.9|13477.8|13476.7|13474.2|287
1732274700000|2024-11-22 11:25:00|13477.1|13474.3|13477.2|13474.4|13478.6|13476.2|13474.6|13471.8|334
1732275000000|2024-11-22 11:30:00|13477.3|13474.5|13476.4|13474.8|13477.9|13475.8|13473.8|13471.6|274
1732275300000|2024-11-22 11:35:00|13477|13474.2|13476.5|13474.9|13478.3|13476.1|13476|13473.2|267
1732275600000|2024-11-22 11:40:00|13476.6|13475|13480.1|13478.5|13481.5|13479|13474.6|13472.9|314
1732275900000|2024-11-22 11:45:00|13479.8|13478.2|13484.2|13482.6|13484.3|13482.7|13478.9|13477.3|302
1732276200000|2024-11-22 11:50:00|13484|13482.4|13478.6|13475.8|13484.8|13482.4|13477.4|13475|444
1732276500000|2024-11-22 11:55:00|13478.5|13475.7|13477.9|13475.1|13481.5|13478.7|13477.4|13474.6|327
1732276800000|2024-11-22 12:00:00|13477.5|13474.7|13478.1|13475.3|13478.3|13475.7|13474.9|13472.3|338
1732277100000|2024-11-22 12:05:00|13478|13475.2|13478|13475.2|13480.5|13477.7|13476.5|13473.7|270
1732277400000|2024-11-22 12:10:00|13477.9|13475.1|13478.5|13475.7|13479.5|13476.7|13475.5|13473|319
1732277700000|2024-11-22 12:15:00|13478.4|13475.6|13478.8|13476|13481|13478.2|13477.3|13474.5|280
1732278000000|2024-11-22 12:20:00|13478.9|13476.1|13482.4|13479.6|13483.4|13480.6|13477.9|13475.1|344
1732278300000|2024-11-22 12:25:00|13482.7|13479.9|13484.8|13482|13486.7|13483.9|13482.5|13479.7|316
1732278600000|2024-11-22 12:30:00|13484.9|13482.1|13480.7|13477.9|13486.6|13483.9|13479.6|13476.8|326
1732278900000|2024-11-22 12:35:00|13480.5|13477.7|13480|13477.2|13482.4|13480.1|13479.3|13477.1|373
1732279200000|2024-11-22 12:40:00|13479.9|13477.1|13479.8|13477|13482.1|13479.3|13478.9|13476.5|310
1732279500000|2024-11-22 12:45:00|13479.9|13477.1|13481.8|13479|13482.6|13479.8|13478|13475.9|229
1732279800000|2024-11-22 12:50:00|13481.9|13479.1|13479.6|13476.8|13483.4|13480.6|13479.4|13476.6|288
1732280100000|2024-11-22 12:55:00|13479.7|13476.9|13482.5|13480.9|13487|13484.6|13479.6|13476.8|417
1732280400000|2024-11-22 13:00:00|13482.4|13480.8|13480.2|13478.6|13483.1|13480.9|13479.4|13477.4|472
1732280700000|2024-11-22 13:05:00|13480.1|13478.5|13479.4|13477.8|13481.4|13479.8|13479.1|13477.5|280
1732281000000|2024-11-22 13:10:00|13479.5|13477.9|13476.4|13474.8|13484.2|13481.6|13476.3|13474.7|404
1732281300000|2024-11-22 13:15:00|13476.3|13474.7|13474.1|13472.5|13477.6|13475.3|13472.6|13471|316
1732281600000|2024-11-22 13:20:00|13473.9|13472.3|13473.4|13470.6|13474.6|13473|13471.4|13469.1|346
1732281900000|2024-11-22 13:25:00|13473.3|13470.5|13474.1|13471.3|13474.1|13471.3|13469.7|13467.9|332
1732282200000|2024-11-22 13:30:00|13474.2|13471.4|13472.4|13469.6|13474.2|13471.4|13471.2|13468.4|431
1732282500000|2024-11-22 13:35:00|13472.3|13469.5|13470.7|13467.9|13472.5|13469.7|13468.8|13466|389
1732282800000|2024-11-22 13:40:00|13470.6|13467.8|13465.5|13462.7|13470.6|13467.8|13464.5|13462.3|369
1732283100000|2024-11-22 13:45:00|13465.6|13462.8|13468.8|13467.2|13469.9|13467.9|13464.8|13462.4|397
1732283400000|2024-11-22 13:50:00|13469.2|13467.6|13470.7|13467.9|13472.9|13470.7|13468.2|13466|349
1732283700000|2024-11-22 13:55:00|13470.6|13467.8|13469.3|13467.7|13471.4|13469.1|13468.3|13466.5|350
1732284000000|2024-11-22 14:00:00|13469.2|13467.6|13468.9|13466.1|13471|13468.8|13468.2|13465.9|375
1732284300000|2024-11-22 14:05:00|13469.2|13466.4|13469.8|13467|13473|13471.4|13469.1|13466.4|376
1732284600000|2024-11-22 14:10:00|13469.2|13467.6|13473.8|13472.2|13474.4|13472.8|13469.2|13467.5|381
1732284900000|2024-11-22 14:15:00|13473.9|13472.3|13475.2|13472.4|13477|13474.6|13472.2|13470.6|346
1732285200000|2024-11-22 14:20:00|13475.1|13473.6|13477.6|13474.8|13478.4|13476|13473.8|13471.6|378
1732285500000|2024-11-22 14:25:00|13477.3|13474.5|13479.9|13477.1|13480.9|13478.2|13476.6|13473.9|339
1732285800000|2024-11-22 14:30:00|13479.8|13477|13480.1|13477.3|13480.3|13478|13476.3|13474.7|452
1732286100000|2024-11-22 14:35:00|13479.9|13477.1|13476.9|13474.1|13482|13480.1|13476.9|13474.1|359
1732286400000|2024-11-22 14:40:00|13476.8|13474|13482.1|13473.2|13482.1|13476.2|13475.5|13473|390
1732286700000|2024-11-22 14:45:00|13483.8|13471.8|13493.9|13491.1|13495.1|13492.3|13483.8|13471.8|662
1732287000000|2024-11-22 14:50:00|13493.8|13491|13495.2|13492.4|13495.7|13492.9|13489.2|13486.4|560
1732287300000|2024-11-22 14:55:00|13494.9|13492.1|13492.3|13485|13495.1|13492.3|13489.4|13485|407
1732287600000|2024-11-22 15:00:00|13491.6|13484.9|13484.2|13481.4|13494.1|13491.3|13484.1|13481.3|628
1732287900000|2024-11-22 15:05:00|13484.1|13481.3|13485|13482.2|13486|13483.2|13478.8|13476|568
1732288200000|2024-11-22 15:10:00|13485.2|13482.4|13483|13480.2|13487.6|13484.8|13477.8|13475|533
1732288500000|2024-11-22 15:15:00|13483.1|13480.3|13479.9|13477.1|13483.1|13480.3|13477.6|13475.4|507
1732288800000|2024-11-22 15:20:00|13480|13477.2|13479.8|13477|13482.4|13479.6|13478.7|13475.9|456
1732289100000|2024-11-22 15:25:00|13479.7|13476.9|13480.6|13477.8|13481.6|13478.8|13475.8|13473.5|461
1732289400000|2024-11-22 15:30:00|13480.7|13477.9|13485.2|13482.4|13486.7|13483.9|13480.2|13477.4|512
1732289700000|2024-11-22 15:35:00|13485.1|13482.3|13483.9|13481.1|13486.1|13483.3|13482.9|13480.5|436
1732290000000|2024-11-22 15:40:00|13483.7|13480.9|13480.6|13477.8|13485.1|13482.3|13479.7|13477.8|386
1732290300000|2024-11-22 15:45:00|13480.2|13477.4|13482|13479.2|13482.4|13479.7|13477.2|13475.4|447
1732290600000|2024-11-22 15:50:00|13481.4|13479.8|13489.3|13487.7|13490.3|13487.9|13481.4|13479.2|490
1732290900000|2024-11-22 15:55:00|13490|13487.2|13489.9|13487.1|13491.6|13490|13488.8|13486.5|419
1732291200000|2024-11-22 16:00:00|13489.8|13487|13492.1|13489.3|13493.6|13490.8|13489|13486.2|499
1732291500000|2024-11-22 16:05:00|13491.8|13489|13493.9|13491.1|13495.3|13493|13491.3|13488.5|382
1732291800000|2024-11-22 16:10:00|13494|13491.2|13493.4|13490.6|13495.4|13492.6|13490.3|13487.5|392
1732292100000|2024-11-22 16:15:00|13493.5|13490.7|13497.9|13495.1|13498.6|13495.8|13492.3|13489.5|310
1732292400000|2024-11-22 16:20:00|13498|13495.2|13499.3|13496.5|13500.8|13498|13497.5|13494.7|324
1732292700000|2024-11-22 16:25:00|13499.4|13496.6|13497.9|13495.1|13500.9|13498.1|13497.4|13494.6|318
1732293000000|2024-11-22 16:30:00|13498|13495.2|13495.1|13492.3|13498.2|13495.4|13495|13492.2|323
1732293300000|2024-11-22 16:35:00|13495|13492.2|13494.8|13492|13496.7|13493.9|13493.8|13491|273
1732293600000|2024-11-22 16:40:00|13495.1|13492.3|13494.8|13492|13496.5|13493.7|13494.5|13491.7|272
1732293900000|2024-11-22 16:45:00|13494.6|13491.8|13493.5|13490.7|13494.6|13491.8|13492.6|13489.8|296
1732294200000|2024-11-22 16:50:00|13493.4|13490.6|13495.4|13492.6|13496|13493.2|13492.9|13490.1|287
1732294500000|2024-11-22 16:55:00|13495.5|13492.7|13488.3|13485.5|13495.8|13493|13487.6|13485.1|327
1732294800000|2024-11-22 17:00:00|13488.2|13485.4|13485.4|13482.6|13488.2|13485.4|13483.3|13480.5|271
1732295100000|2024-11-22 17:05:00|13485.3|13482.5|13488.8|13486|13488.8|13486|13484.5|13481.7|259
1732295400000|2024-11-22 17:10:00|13488.6|13485.8|13482.9|13480.1|13488.7|13485.9|13482.2|13479.4|289
1732295700000|2024-11-22 17:15:00|13482.8|13480|13485.6|13482.8|13486.4|13483.6|13482.8|13480|263
1732296000000|2024-11-22 17:20:00|13485.8|13483|13484.5|13481.7|13486.8|13484.2|13484.1|13481.3|251
1732296300000|2024-11-22 17:25:00|13484.4|13481.6|13482.4|13480.8|13484.4|13481.6|13481.8|13479.7|224
1732296600000|2024-11-22 17:30:00|13482.5|13480.9|13482.3|13479.5|13484|13481.8|13481.2|13478.9|264
1732296900000|2024-11-22 17:35:00|13482.2|13479.4|13482.5|13479.7|13483|13480.2|13479.6|13477.5|236
1732297200000|2024-11-22 17:40:00|13482.6|13479.8|13479.9|13477.1|13482.8|13480|13479.2|13476.4|266
1732297500000|2024-11-22 17:45:00|13479.8|13477|13480.6|13477.8|13481.1|13478.3|13479.4|13476.6|198
1732297800000|2024-11-22 17:50:00|13480.5|13477.7|13478.2|13475.4|13480.8|13478|13477|13474.7|227
1732298100000|2024-11-22 17:55:00|13478.1|13475.3|13478.8|13476|13478.9|13476.1|13476.3|13474.2|241
1732298400000|2024-11-22 18:00:00|13478.9|13476.1|13476.5|13473.7|13480|13477.2|13476.4|13473.6|280
1732298700000|2024-11-22 18:05:00|13476.2|13473.4|13476.8|13474|13479.4|13476.6|13476.1|13473.3|257
1732299000000|2024-11-22 18:10:00|13476.9|13474.1|13477.6|13474.8|13477.8|13475|13475.8|13473|208
1732299300000|2024-11-22 18:15:00|13477.7|13474.9|13479.5|13476.7|13479.8|13477|13477.5|13474.7|226
1732299600000|2024-11-22 18:20:00|13479.4|13476.6|13478.9|13476.1|13480|13477.2|13476.9|13474.9|271
1732299900000|2024-11-22 18:25:00|13478.4|13476.8|13479.8|13477|13480.4|13477.9|13478.2|13475.4|260
1732300200000|2024-11-22 18:30:00|13479.9|13477.1|13480.9|13478.1|13481.3|13478.5|13478.1|13475.3|241
1732300500000|2024-11-22 18:35:00|13480.8|13478|13481.8|13479|13482.5|13479.7|13480.6|13477.8|193
1732300800000|2024-11-22 18:40:00|13481.9|13479.1|13481.4|13479.8|13482.2|13480|13480.5|13477.7|186
1732301100000|2024-11-22 18:45:00|13481.3|13479.7|13478.7|13477.1|13482.1|13479.7|13478.1|13476.5|286
1732301400000|2024-11-22 18:50:00|13478.6|13477|13481.1|13478.3|13481.8|13479|13478.3|13476.4|292
1732301700000|2024-11-22 18:55:00|13481|13478.2|13480.6|13477.8|13481.6|13479.3|13479.4|13477.2|273
1732302000000|2024-11-22 19:00:00|13480.7|13477.9|13481.3|13478.5|13481.5|13479|13480.4|13477.6|173
1732302300000|2024-11-22 19:05:00|13481.4|13478.6|13479.5|13476.7|13481.4|13479|13478.5|13476.4|206
1732302600000|2024-11-22 19:10:00|13479.1|13477.5|13481.1|13478.3|13482.3|13480.2|13478.7|13476.8|235
1732302900000|2024-11-22 19:15:00|13481|13478.2|13481.9|13479.1|13483.8|13481|13480.9|13478.1|267
1732303200000|2024-11-22 19:20:00|13482|13479.2|13482|13479.2|13482.2|13479.4|13480.7|13477.9|224
1732303500000|2024-11-22 19:25:00|13482.1|13479.3|13481.8|13479|13482.8|13480|13481.4|13478.6|210
1732303800000|2024-11-22 19:30:00|13481.9|13479.1|13482.4|13480.8|13483.4|13481|13481.7|13478.9|141
1732304100000|2024-11-22 19:35:00|13482.6|13481|13485.1|13482.3|13485.8|13483|13482.6|13481|307
1732304400000|2024-11-22 19:40:00|13485.2|13482.4|13484.8|13482|13485.6|13482.8|13483.3|13480.5|294
1732304700000|2024-11-22 19:45:00|13484.7|13481.9|13484|13481.2|13485.5|13482.7|13483.7|13480.9|191
1732305000000|2024-11-22 19:50:00|13483.8|13481|13484.7|13481.9|13485.4|13482.6|13483.7|13480.9|266
1732305300000|2024-11-22 19:55:00|13484.8|13482|13483.8|13481|13485|13482.2|13482.5|13479.7|233
1732305600000|2024-11-22 20:00:00|13483.9|13481.1|13483.8|13481|13484.7|13481.9|13483|13480.2|198
1732305900000|2024-11-22 20:05:00|13483.7|13480.9|13483.6|13480.8|13484.3|13481.5|13483.2|13480.4|81
1732306200000|2024-11-22 20:10:00|13483.7|13480.9|13484.7|13481.9|13485.5|13482.7|13483.7|13480.9|184
1732306500000|2024-11-22 20:15:00|13484.8|13482|13484.6|13481.8|13485.3|13482.5|13484.3|13481.5|189
1732306800000|2024-11-22 20:20:00|13484.5|13481.7|13484.7|13481.9|13485.4|13482.6|13484.2|13481.4|122
1732307100000|2024-11-22 20:25:00|13484.8|13482|13483|13480.2|13484.8|13482|13481.9|13479.1|143
1732307400000|2024-11-22 20:30:00|13482.9|13480.1|13482.5|13479.7|13483|13480.2|13481.5|13478.7|150
1732307700000|2024-11-22 20:35:00|13482.6|13479.8|13482.2|13479.4|13482.9|13480.1|13481.5|13478.7|139
1732308000000|2024-11-22 20:40:00|13482.1|13479.3|13480.9|13478.1|13482.1|13479.3|13480.7|13477.9|133
1732308300000|2024-11-22 20:45:00|13481|13478.2|13481.3|13478.5|13481.9|13479.1|13480|13477.2|151
1732308600000|2024-11-22 20:50:00|13481.2|13478.4|13481.6|13478.8|13482.1|13479.3|13481.1|13478.3|187
1732308900000|2024-11-22 20:55:00|13481.8|13479|13483.5|13480.7|13483.8|13481|13478.8|13476|204
1732309200000|2024-11-22 21:00:00|13483.6|13480.8|13483.1|13480.3|13485.7|13482.3|13482.5|13479.2|157
1732309500000|2024-11-22 21:05:00|13483.2|13480.4|13482.6|13479.8|13484.1|13481.3|13482.4|13479.6|63
1732309800000|2024-11-22 21:10:00|13482.7|13479.9|13482.5|13479.7|13482.8|13480|13482.2|13479.4|54
1732310100000|2024-11-22 21:15:00|13482.6|13479.8|13482.5|13479.7|13483|13480.2|13482.4|13479.6|61
1732310400000|2024-11-22 21:20:00|13482.4|13479.6|13482.6|13479.8|13482.8|13480|13482.1|13479.3|22
1732310700000|2024-11-22 21:25:00|13482.5|13479.7|13481.5|13478.7|13483.1|13480.3|13481.4|13478.6|23
1732311000000|2024-11-22 21:30:00|13481.4|13478.6|13481.7|13478.9|13481.9|13479.1|13481.4|13478.6|48
1732311300000|2024-11-22 21:35:00|13481.6|13478.8|13485.6|13482.8|13486.1|13483.3|13481.6|13478.8|103
1732311600000|2024-11-22 21:40:00|13485.7|13482.9|13486.6|13483.8|13486.9|13484.1|13485.6|13482.8|67
1732311900000|2024-11-22 21:45:00|13486.5|13483.7|13488.2|13472.3|13488.9|13483.7|13484.5|13471.9|83
1732312200000|2024-11-22 21:50:00|13488.1|13472.1|13486.9|13470.9|13488.5|13472.5|13485.7|13469.7|241
1732312500000|2024-11-22 21:55:00|13487|13471|13475.9|13459.9|13487.9|13471.9|13475.3|13459.3|267
1732482000000|2024-11-24 21:00:00|13456.4|13439.5|13459.4|13439.5|13459.4|13439.9|13456.4|13439.5|8
1732482300000|2024-11-24 21:05:00|13457.5|13439.9|13456.5|13439.7|13457.5|13439.9|13456.3|13439.1|25
1732482600000|2024-11-24 21:10:00|13456.4|13439.8|13456|13439.9|13456.4|13439.9|13456|13439.6|8
1732482900000|2024-11-24 21:15:00|13455.9|13440|13454.6|13439.5|13456.2|13440|13454.6|13439.4|8
1732483200000|2024-11-24 21:20:00|13454.5|13439.6|13454.1|13440|13454.5|13440|13454.1|13439.6|6
1732483500000|2024-11-24 21:25:00|13449|13445.2|13449|13445.2|13449|13445.2|13449|13445.2|1
1732484100000|2024-11-24 21:35:00|13454.2|13441.4|13454.5|13441.3|13454.5|13441.7|13454.2|13441.3|5
1732484400000|2024-11-24 21:40:00|13456.9|13441.7|13454.5|13441.3|13456.9|13441.7|13454.5|13439.1|4
1732484700000|2024-11-24 21:45:00|13454.6|13441.2|13455|13440.8|13455|13441.2|13454.6|13440.8|2
1732485000000|2024-11-24 21:50:00|13454.5|13441.3|13449.6|13445.8|13454.5|13445.8|13449.6|13441.2|3
1732485300000|2024-11-24 21:55:00|13454.5|13441.2|13453|13434.7|13456.4|13442.5|13453|13434.7|5
1732485600000|2024-11-24 22:00:00|13455|13433|13449.5|13431.2|13455|13439.3|13443.1|13431.2|24
1732485900000|2024-11-24 22:05:00|13449|13431|13448.3|13432.3|13449.8|13433.8|13446.3|13430.3|46
1732486200000|2024-11-24 22:10:00|13448.4|13432.4|13447.4|13431.4|13449.1|13433.1|13447.3|13431.3|24
1732486500000|2024-11-24 22:15:00|13447.3|13431.3|13442.5|13428.8|13448|13432.6|13441.7|13427.1|62
1732486800000|2024-11-24 22:20:00|13442.3|13428.9|13441.5|13428.2|13443.4|13429.2|13441.1|13428|25
1732487100000|2024-11-24 22:25:00|13441.8|13428.1|13440.6|13428.7|13441.9|13429.2|13439.6|13428.1|34
1732487400000|2024-11-24 22:30:00|13441|13427.9|13440.6|13429.1|13443.7|13430|13439.5|13427.7|82
1732487700000|2024-11-24 22:35:00|13439.8|13429.5|13440.8|13428.6|13441.4|13429.5|13439.8|13427.8|39
1732488000000|2024-11-24 22:40:00|13440.7|13428.4|13439.4|13423.8|13441.5|13428.7|13439|13423|85
1732488300000|2024-11-24 22:45:00|13439.5|13423.9|13439.3|13423.7|13439.7|13425|13439|13423.6|55
1732488600000|2024-11-24 22:50:00|13439.2|13423.6|13439.2|13423.8|13439.5|13423.8|13439|13423.6|46
1732488900000|2024-11-24 22:55:00|13439.3|13423.9|13443.1|13427.1|13444.8|13428.8|13438.8|13423.7|236
1732489200000|2024-11-24 23:00:00|13443|13427|13440|13430.7|13443.9|13432.7|13439.1|13424.3|445
1732489500000|2024-11-24 23:05:00|13440.1|13430.9|13440.7|13427.4|13441.2|13431.8|13438.6|13426|401
1732489800000|2024-11-24 23:10:00|13440.8|13426.4|13439|13427.5|13441.7|13428.6|13438.2|13425.4|581
1732490100000|2024-11-24 23:15:00|13439.1|13426.9|13425.6|13421.3|13439.4|13427.8|13425.5|13419.6|224
1732490400000|2024-11-24 23:20:00|13425.8|13421.5|13422.5|13419.7|13425.9|13422|13422|13419.2|103
1732490700000|2024-11-24 23:25:00|13422.6|13419.8|13426.1|13422.5|13427.6|13424.2|13422.5|13419.7|213
1732491000000|2024-11-24 23:30:00|13425.7|13422.9|13431.6|13428|13432.6|13429.3|13425.2|13422.3|238
1732491300000|2024-11-24 23:35:00|13431.3|13428.5|13432.6|13428.5|13434.4|13430.8|13431.3|13426.1|356
1732491600000|2024-11-24 23:40:00|13432.7|13428.6|13436.7|13432.8|13436.9|13433.7|13428.8|13424.7|367
1732491900000|2024-11-24 23:45:00|13437|13433|13438.4|13434.6|13438.7|13435.7|13435.3|13431.8|305
1732492200000|2024-11-24 23:50:00|13438.2|13434.8|13436.6|13433.8|13438.7|13435.4|13434.5|13430.9|341
1732492500000|2024-11-24 23:55:00|13437.1|13433.5|13433.6|13430.8|13438.7|13435.3|13432.6|13428.4|285
1732492800000|2024-11-25 00:00:00|13433.9|13430.2|13430|13427.2|13433.9|13430.3|13428.3|13425.5|303
1732493100000|2024-11-25 00:05:00|13429.9|13427.1|13433.6|13430.8|13433.7|13430.9|13429.3|13426.9|178
1732493400000|2024-11-25 00:10:00|13433.5|13430.7|13430.9|13428.1|13433.9|13431.1|13430.5|13427.7|215
1732493700000|2024-11-25 00:15:00|13430.7|13427.9|13426.8|13424|13430.9|13428.1|13423.8|13421|243
1732494000000|2024-11-25 00:20:00|13426.9|13424.1|13428.2|13425.4|13428.5|13425.7|13426|13423.2|178
1732494300000|2024-11-25 00:25:00|13428.3|13425.5|13430.2|13427.4|13431.8|13429|13427.4|13424.6|180
1732494600000|2024-11-25 00:30:00|13430.1|13427.3|13428.4|13425.6|13431.2|13428.4|13427.6|13424.8|227
1732494900000|2024-11-25 00:35:00|13428.3|13425.5|13427.8|13425|13429.2|13426.4|13427.2|13424.4|165
1732495200000|2024-11-25 00:40:00|13427.7|13424.9|13426.9|13424.1|13429|13426.2|13426.3|13423.5|188
1732495500000|2024-11-25 00:45:00|13427.2|13424.4|13429.9|13427.1|13429.9|13427.1|13426.7|13423.9|206
1732495800000|2024-11-25 00:50:00|13429.8|13427|13426.8|13424|13430|13427.2|13425.9|13423.1|224
1732496100000|2024-11-25 00:55:00|13426.1|13423.3|13429.8|13427|13430.6|13427.8|13426.1|13423.3|229
1732496400000|2024-11-25 01:00:00|13430|13427.2|13430|13427.2|13431.8|13429|13426.8|13424|284
1732496700000|2024-11-25 01:05:00|13430.1|13427.3|13428|13425.2|13431.4|13428.6|13427.2|13424.4|216
1732497000000|2024-11-25 01:10:00|13428.1|13425.3|13436.7|13433.9|13436.8|13434|13427.8|13425|253
1732497300000|2024-11-25 01:15:00|13436.8|13434|13433.6|13430.8|13437.7|13434.9|13433.2|13430.4|241
1732497600000|2024-11-25 01:20:00|13433.5|13430.7|13429.1|13426.3|13433.5|13430.7|13428.4|13425.6|216
1732497900000|2024-11-25 01:25:00|13429|13426.2|13426.6|13423.8|13429.5|13426.7|13425.5|13422.7|293
1732498200000|2024-11-25 01:30:00|13426.5|13423.7|13428.5|13425.7|13429.9|13427.1|13425.4|13422.6|333
1732498500000|2024-11-25 01:35:00|13428.4|13425.6|13425.8|13423|13428.9|13426.2|13423.4|13420.6|293
1732498800000|2024-11-25 01:40:00|13425.7|13422.9|13428.1|13425.3|13428.8|13427.2|13425.6|13422.9|233
1732499100000|2024-11-25 01:45:00|13428.2|13425.4|13426.5|13423.7|13428.9|13426.7|13425.4|13423|198
1732499400000|2024-11-25 01:50:00|13426.4|13423.6|13428.2|13425.4|13429|13426.8|13425.7|13423.3|188
1732499700000|2024-11-25 01:55:00|13427.9|13425.1|13430.6|13427.8|13432.1|13429.3|13427.4|13424.6|286
1732500000000|2024-11-25 02:00:00|13430.7|13427.9|13429.8|13428.2|13431.5|13428.7|13428.1|13426.5|225
1732500300000|2024-11-25 02:05:00|13429.7|13428.1|13430.3|13428.7|13432.3|13430.7|13429.4|13427.8|226
1732500600000|2024-11-25 02:10:00|13430.4|13428.8|13428.3|13426.7|13430.5|13428.9|13428.3|13426.7|348
1732500900000|2024-11-25 02:15:00|13428.2|13426.6|13428.2|13425.4|13429.5|13427.5|13427|13425.1|280
1732501200000|2024-11-25 02:20:00|13428.1|13425.3|13428.2|13425.4|13429.2|13426.4|13425.9|13423.1|262
1732501500000|2024-11-25 02:25:00|13428.1|13425.3|13426.8|13424|13429|13426.2|13424.6|13421.8|233
1732501800000|2024-11-25 02:30:00|13426.6|13423.8|13421|13418.2|13426.6|13423.8|13420.9|13418.1|314
1732502100000|2024-11-25 02:35:00|13420.9|13418.1|13420.7|13419.1|13421.7|13419.6|13419.7|13417.6|232
1732502400000|2024-11-25 02:40:00|13420.8|13419.2|13424.9|13422.1|13425|13422.2|13420.6|13418|277
1732502700000|2024-11-25 02:45:00|13425|13422.2|13427|13424.2|13427.2|13424.4|13425|13422.2|266
1732503000000|2024-11-25 02:50:00|13427.1|13424.3|13428.6|13425.8|13428.8|13426|13426.3|13423.9|276
1732503300000|2024-11-25 02:55:00|13428.9|13426.1|13426.5|13424.9|13428.9|13426.1|13425.3|13423.5|227
1732503600000|2024-11-25 03:00:00|13426.6|13425|13424.1|13422.5|13427.9|13425.9|13424|13421.9|232
1732503900000|2024-11-25 03:05:00|13424.2|13422.6|13423.4|13421.8|13424.7|13423|13423.1|13421|202
1732504200000|2024-11-25 03:10:00|13423.5|13421.9|13423.9|13422.3|13425.3|13423.7|13423.1|13421.2|218
1732504500000|2024-11-25 03:15:00|13424|13422.4|13422.1|13420.5|13424.2|13422.6|13419.5|13417.2|287
1732504800000|2024-11-25 03:20:00|13422|13420.4|13423.2|13421.6|13423.5|13421.9|13420.9|13419.3|201
1732505100000|2024-11-25 03:25:00|13423.1|13421.5|13429|13427.4|13430.4|13428.7|13423.1|13421.5|323
1732505400000|2024-11-25 03:30:00|13429.1|13427.5|13432.1|13429.3|13432.5|13430.1|13429.1|13427.2|298
1732505700000|2024-11-25 03:35:00|13432|13429.2|13433.2|13431.6|13433.9|13431.7|13431.5|13428.9|228
1732506000000|2024-11-25 03:40:00|13433.3|13431.7|13434.2|13432.6|13434.2|13432.6|13433|13431.4|236
1732506300000|2024-11-25 03:45:00|13434.3|13432.7|13431.7|13430.1|13435.6|13434|13430.7|13429.1|217
1732506600000|2024-11-25 03:50:00|13431.8|13430.2|13434|13432.4|13434.4|13432.8|13431.5|13429.2|216
1732506900000|2024-11-25 03:55:00|13434.1|13432.5|13432.8|13431.2|13434.7|13432.7|13432.3|13430.7|173
1732507200000|2024-11-25 04:00:00|13432.9|13431.3|13434|13431.2|13434.4|13431.9|13432|13429.4|229
1732507500000|2024-11-25 04:05:00|13434.1|13431.3|13433.7|13430.9|13434.5|13431.7|13432.4|13429.6|231
1732507800000|2024-11-25 04:10:00|13433.8|13431|13437.3|13434.5|13437.8|13435|13433.5|13430.7|230
1732508100000|2024-11-25 04:15:00|13437.2|13434.4|13439.6|13438|13439.9|13438|13437.1|13434.3|183
1732508400000|2024-11-25 04:20:00|13440.3|13437.5|13441.5|13439.9|13442.3|13440.1|13439.7|13437.5|256
1732508700000|2024-11-25 04:25:00|13441.6|13440|13437.4|13434.6|13441.6|13440|13437.2|13434.4|196
1732509000000|2024-11-25 04:30:00|13437.5|13434.7|13435.3|13433.7|13437.9|13435.7|13435.3|13433|206
1732509300000|2024-11-25 04:35:00|13435.4|13433.8|13435.8|13433|13437.4|13435.2|13434.7|13432.5|195
1732509600000|2024-11-25 04:40:00|13435.9|13433.1|13436.4|13433.6|13437.1|13434.3|13434.7|13432.1|173
1732509900000|2024-11-25 04:45:00|13436.3|13433.5|13438.2|13435.4|13438.6|13435.8|13436.1|13433.3|173
1732510200000|2024-11-25 04:50:00|13438.3|13435.5|13439.5|13436.7|13440|13437.5|13438|13435.2|177
1732510500000|2024-11-25 04:55:00|13439.6|13436.8|13441.7|13437.6|13442.1|13439.3|13439|13436.2|267
1732510800000|2024-11-25 05:00:00|13441.8|13438.4|13444.2|13441.4|13444.9|13442.1|13440.2|13436.1|184
1732511100000|2024-11-25 05:05:00|13444|13441.2|13445.4|13442.6|13447.7|13444.9|13443.7|13440.9|181
1732511400000|2024-11-25 05:10:00|13445.5|13442.7|13456|13453.2|13456.1|13453.3|13445|13442.2|287
1732511700000|2024-11-25 05:15:00|13455.9|13453.1|13460.4|13457.6|13460.9|13458.1|13455.9|13453.1|260
1732512000000|2024-11-25 05:20:00|13460.3|13457.5|13457|13454.2|13461.2|13458.4|13455.9|13453.1|279
1732512300000|2024-11-25 05:25:00|13457.1|13454.3|13456.1|13453.3|13459.4|13456.6|13456.1|13453.3|266
1732512600000|2024-11-25 05:30:00|13456.4|13453.6|13456.2|13453.4|13457.7|13455.7|13453.1|13450.3|310
1732512900000|2024-11-25 05:35:00|13456.3|13453.5|13455.5|13452.7|13457.6|13455.2|13454.3|13452|223
1732513200000|2024-11-25 05:40:00|13455.6|13452.8|13458.2|13455.4|13458.3|13455.5|13453.9|13451.2|245
1732513500000|2024-11-25 05:45:00|13458.3|13455.5|13459.3|13456.5|13460|13457.2|13458.3|13455.5|193
1732513800000|2024-11-25 05:50:00|13459.4|13456.6|13459.9|13457.1|13460.4|13457.9|13458.1|13455.8|198
1732514100000|2024-11-25 05:55:00|13460|13457.2|13454.6|13451.8|13460|13457.2|13454|13451.7|293
1732514400000|2024-11-25 06:00:00|13454.7|13451.9|13455.4|13452.6|13455.9|13453.4|13452.7|13450.1|325
1732514700000|2024-11-25 06:05:00|13455.3|13452.5|13456|13453.2|13458.1|13455.3|13454.6|13452.1|289
1732515000000|2024-11-25 06:10:00|13455.9|13453.1|13455.8|13453|13457.3|13455.2|13454.8|13452.5|261
1732515300000|2024-11-25 06:15:00|13455.9|13453.1|13456.5|13453.7|13457.2|13455|13455.3|13452.9|252
1732515600000|2024-11-25 06:20:00|13456.6|13453.8|13452.4|13449.6|13456.7|13454.3|13451.3|13449|288
1732515900000|2024-11-25 06:25:00|13452.5|13449.7|13452.4|13450.8|13452.9|13450.8|13449.7|13446.9|243
1732516200000|2024-11-25 06:30:00|13452.5|13450.9|13455|13453.4|13455.8|13453.4|13452.5|13450.9|274
1732516500000|2024-11-25 06:35:00|13454.9|13453.3|13453.5|13450.7|13455.3|13453.7|13452|13450|266
1732516800000|2024-11-25 06:40:00|13453.4|13450.6|13451.8|13449|13453.7|13450.9|13448.3|13446|255
1732517100000|2024-11-25 06:45:00|13451.9|13449.1|13453.9|13451.1|13454|13451.2|13450.8|13448|205
1732517400000|2024-11-25 06:50:00|13453.8|13451|13452.9|13450.1|13455.4|13452.6|13451.7|13448.9|224
1732517700000|2024-11-25 06:55:00|13453|13450.2|13453.1|13450.3|13455|13452.2|13452.7|13449.9|246
1732518000000|2024-11-25 07:00:00|13453.3|13450.5|13458.3|13455.5|13458.3|13455.7|13452.8|13450|365
1732518300000|2024-11-25 07:05:00|13458.5|13455.7|13453.4|13450.6|13459.4|13456.6|13453|13450.2|370
1732518600000|2024-11-25 07:10:00|13453.3|13450.5|13457.3|13454.5|13457.9|13455.1|13452.7|13449.9|320
1732518900000|2024-11-25 07:15:00|13457.2|13454.4|13457.6|13454.8|13460.2|13457.4|13457|13454.2|337
1732519200000|2024-11-25 07:20:00|13457.5|13454.7|13458.8|13456|13459|13456.2|13456.9|13454.1|275
1732519500000|2024-11-25 07:25:00|13458.7|13455.9|13459.7|13456.9|13459.9|13457.7|13456.6|13454.2|258
1732519800000|2024-11-25 07:30:00|13459.8|13457|13460.3|13458.7|13461.2|13459|13459.1|13456.3|280
1732520100000|2024-11-25 07:35:00|13460.2|13458.6|13460.2|13458.6|13461.4|13459.8|13459.3|13457.3|298
1732520400000|2024-11-25 07:40:00|13460.1|13458.5|13459.4|13457.8|13460.9|13458.9|13457.9|13455.6|329
1732520700000|2024-11-25 07:45:00|13459.3|13457.7|13460.8|13459.2|13463.6|13462|13459.1|13457.4|289
1732521000000|2024-11-25 07:50:00|13460.9|13459.3|13466|13463.2|13466.3|13463.5|13459.9|13457.9|297
1732521300000|2024-11-25 07:55:00|13466.1|13463.3|13470.2|13468.6|13471.5|13469.2|13466|13463.2|425
1732521600000|2024-11-25 08:00:00|13470.9|13468.1|13472.8|13470|13473.2|13470.6|13468.9|13466.1|426
1732521900000|2024-11-25 08:05:00|13472.9|13470.1|13474|13471.2|13474.2|13471.4|13470.6|13467.8|378
1732522200000|2024-11-25 08:10:00|13474.1|13471.3|13474|13471.2|13475.3|13472.5|13472.8|13470|314
1732522500000|2024-11-25 08:15:00|13474.1|13471.3|13475.8|13473|13476.5|13473.7|13473.9|13471.1|362
1732522800000|2024-11-25 08:20:00|13475.9|13473.1|13476.9|13474.1|13477.3|13475|13475.1|13472.4|319
1732523100000|2024-11-25 08:25:00|13476.8|13474|13475.1|13473.5|13478.2|13476|13474.1|13471.9|339
1732523400000|2024-11-25 08:30:00|13475|13473.4|13472.6|13471|13477.2|13474.4|13472.1|13469.8|370
1732523700000|2024-11-25 08:35:00|13472.5|13470.9|13473.9|13471.1|13473.9|13471.4|13471.6|13468.8|278
1732524000000|2024-11-25 08:40:00|13474.5|13471.7|13475.4|13472.6|13476.9|13474.1|13472.1|13469.3|309
1732524300000|2024-11-25 08:45:00|13475.5|13472.7|13477.5|13474.7|13478.3|13475.5|13474.8|13472|277
1732524600000|2024-11-25 08:50:00|13477.6|13474.8|13476.8|13474|13478|13475.2|13476.2|13473.4|291
1732524900000|2024-11-25 08:55:00|13476.9|13474.1|13476.4|13473.6|13477|13474.2|13472.7|13469.9|275
1732525200000|2024-11-25 09:00:00|13476.6|13473.8|13467.3|13464.5|13477.2|13474.4|13465|13462.2|563
1732525500000|2024-11-25 09:05:00|13467.5|13464.7|13469.7|13468.1|13473|13470.9|13466.9|13464.1|472
1732525800000|2024-11-25 09:10:00|13469.8|13468.2|13467.4|13464.6|13470.6|13468.2|13466.3|13464|402
1732526100000|2024-11-25 09:15:00|13467.5|13464.7|13467|13464.2|13468.9|13466.7|13465.3|13463|390
1732526400000|2024-11-25 09:20:00|13467.3|13464.5|13469.9|13467.1|13469.9|13467.1|13466.5|13463.7|313
1732526700000|2024-11-25 09:25:00|13469.8|13467|13473.3|13470.5|13474.6|13472|13469.8|13467|361
1732527000000|2024-11-25 09:30:00|13473.4|13470.6|13471.6|13468.8|13473.4|13470.6|13468.8|13466|329
1732527300000|2024-11-25 09:35:00|13471.7|13468.9|13471.8|13469|13472.9|13470.7|13469.9|13467.1|302
1732527600000|2024-11-25 09:40:00|13471.9|13469.1|13471.9|13469.1|13473.3|13470.5|13470.1|13467.3|336
1732527900000|2024-11-25 09:45:00|13471.7|13468.9|13465.1|13463.5|13472|13469.2|13465|13463|328
1732528200000|2024-11-25 09:50:00|13465.2|13463.6|13464.7|13463.1|13468.8|13466|13464.3|13462.3|354
1732528500000|2024-11-25 09:55:00|13464.6|13463|13469.6|13468|13471.2|13469|13463.4|13461.6|406
1732528800000|2024-11-25 10:00:00|13469.7|13468.1|13469.1|13466.3|13472.7|13471.1|13468.9|13466.1|381
1732529100000|2024-11-25 10:05:00|13469.4|13466.6|13467.6|13466|13470.1|13467.3|13465.7|13463.8|379
1732529400000|2024-11-25 10:10:00|13467.5|13465.9|13469.8|13467|13470.1|13467.3|13465.1|13463.5|322
1732529700000|2024-11-25 10:15:00|13469.3|13467.7|13464.9|13462.1|13469.9|13467.8|13463.9|13461.1|323
1732530000000|2024-11-25 10:20:00|13465|13462.2|13462.4|13459.6|13469|13466.2|13461.5|13458.7|336
1732530300000|2024-11-25 10:25:00|13462.5|13459.7|13460.9|13458.1|13462.5|13459.7|13459.9|13457.7|260
1732530600000|2024-11-25 10:30:00|13460.7|13457.9|13457.9|13455.1|13461.6|13458.8|13457.9|13455.1|236
1732530900000|2024-11-25 10:35:00|13457.8|13455|13459.3|13456.5|13459.4|13456.6|13457.5|13454.7|205
1732531200000|2024-11-25 10:40:00|13459.2|13456.4|13463.8|13461|13464.4|13461.6|13459|13456.2|266
1732531500000|2024-11-25 10:45:00|13464|13461.2|13462.7|13459.9|13465|13462.2|13460.6|13457.8|260
1732531800000|2024-11-25 10:50:00|13462.8|13460|13463.9|13461.1|13464.9|13462.1|13461.8|13459|297
1732532100000|2024-11-25 10:55:00|13464.1|13461.3|13463.8|13461|13465.3|13462.8|13463|13460.2|326
1732532400000|2024-11-25 11:00:00|13463.9|13461.1|13464.8|13462|13465.8|13463.4|13461.9|13459.7|323
1732532700000|2024-11-25 11:05:00|13464.7|13461.9|13467.9|13465.1|13468|13465.4|13464|13461.3|246
1732533000000|2024-11-25 11:10:00|13468|13465.2|13468.9|13466.1|13469.2|13466.4|13465.8|13463|287
1732533300000|2024-11-25 11:15:00|13468.8|13466|13468.5|13465.7|13471.8|13469|13467.7|13464.9|236
1732533600000|2024-11-25 11:20:00|13468.6|13465.8|13467|13464.2|13468.8|13466|13463.1|13461|308
1732533900000|2024-11-25 11:25:00|13466.9|13464.1|13469.5|13466.7|13470|13467.2|13464.7|13461.9|201
1732534200000|2024-11-25 11:30:00|13469.6|13466.8|13472|13469.2|13472.1|13469.6|13469.5|13466.7|226
1732534500000|2024-11-25 11:35:00|13471.9|13469.1|13473.8|13471|13474.6|13472|13471|13468.9|266
1732534800000|2024-11-25 11:40:00|13473.9|13471.1|13474.6|13471.8|13476|13473.8|13473.1|13470.7|238
1732535100000|2024-11-25 11:45:00|13474.7|13471.9|13475.2|13472.4|13476.1|13473.4|13474|13471.2|248
1732535400000|2024-11-25 11:50:00|13475.3|13472.5|13474.3|13472.7|13476.1|13473.9|13473.6|13470.8|194
1732535700000|2024-11-25 11:55:00|13474.2|13472.6|13475.7|13472.9|13476.4|13473.9|13473.4|13471|211
1732536000000|2024-11-25 12:00:00|13475.6|13472.8|13475.2|13472.4|13477.5|13474.7|13474.8|13472|237
1732536300000|2024-11-25 12:05:00|13475.1|13472.3|13474.8|13472|13476.8|13474.2|13473.2|13470.8|248
1732536600000|2024-11-25 12:10:00|13474.7|13471.9|13475.3|13472.5|13477.5|13475|13474.7|13471.9|248
1732536900000|2024-11-25 12:15:00|13475.4|13472.6|13479|13476.2|13479.1|13476.9|13474.7|13472.2|223
1732537200000|2024-11-25 12:20:00|13479.1|13476.3|13479.8|13477|13480.2|13478.1|13477.5|13475.4|192
1732537500000|2024-11-25 12:25:00|13479.7|13476.9|13478.9|13476.1|13480.4|13478|13478.6|13475.8|251
1732537800000|2024-11-25 12:30:00|13478.8|13476|13475.8|13473|13478.8|13476|13475.2|13472.8|280
1732538100000|2024-11-25 12:35:00|13475.7|13472.9|13474.4|13471.6|13475.7|13472.9|13472.5|13469.7|368
1732538400000|2024-11-25 12:40:00|13474.2|13471.4|13474|13471.2|13474.5|13471.7|13471.2|13468.6|328
1732538700000|2024-11-25 12:45:00|13474.1|13471.3|13470.6|13467.8|13474.1|13471.6|13468.4|13465.6|277
1732539000000|2024-11-25 12:50:00|13470.5|13467.7|13468.1|13465.3|13470.5|13467.7|13468.1|13465.3|301
1732539300000|2024-11-25 12:55:00|13468|13465.2|13472.2|13470.6|13472.5|13470.7|13467.2|13465.1|366
1732539600000|2024-11-25 13:00:00|13472.3|13470.7|13465.5|13463.9|13472.3|13470.7|13463.4|13461.2|474
1732539900000|2024-11-25 13:05:00|13466.3|13463.5|13462.6|13461|13466.8|13464.7|13460.6|13458.8|444
1732540200000|2024-11-25 13:10:00|13462.7|13461.1|13459.2|13456.4|13464|13461.7|13458|13455.5|473
1732540500000|2024-11-25 13:15:00|13458.7|13457.1|13450.8|13448|13459.7|13457.9|13449.4|13447.2|502
1732540800000|2024-11-25 13:20:00|13451|13448.2|13448|13445.2|13453.8|13451|13447|13444.2|458
1732541100000|2024-11-25 13:25:00|13448.1|13445.3|13444.2|13441.4|13448.1|13445.3|13441.7|13438.9|402
1732541400000|2024-11-25 13:30:00|13443.9|13441.1|13450.1|13447.3|13450.1|13447.3|13440.2|13437.4|486
1732541700000|2024-11-25 13:35:00|13450|13447.2|13448|13445.2|13450.9|13448.5|13445.5|13442.7|447
1732542000000|2024-11-25 13:40:00|13448.2|13445.4|13446.4|13443.6|13449.5|13446.7|13443.5|13440.7|445
1732542300000|2024-11-25 13:45:00|13446.3|13443.5|13448|13445.2|13449|13446.2|13445.1|13442.3|359
1732542600000|2024-11-25 13:50:00|13448.1|13445.3|13444.9|13442.1|13448.8|13446|13444.8|13442|450
1732542900000|2024-11-25 13:55:00|13445|13442.2|13443|13440.2|13445|13442.2|13441.4|13438.6|427
1732543200000|2024-11-25 14:00:00|13442.9|13440.1|13444.4|13441.6|13445|13442.2|13440.6|13437.8|509
1732543500000|2024-11-25 14:05:00|13444.5|13441.7|13445.9|13443.1|13447.5|13444.7|13443.4|13440.6|472
1732543800000|2024-11-25 14:10:00|13445.8|13443|13439.4|13437.8|13447.5|13445.3|13439.4|13437.2|464
1732544100000|2024-11-25 14:15:00|13439.3|13437.7|13442.6|13439.8|13444|13441.9|13438.4|13436.8|453
1732544400000|2024-11-25 14:20:00|13442.5|13439.7|13447.4|13444.6|13447.5|13445.7|13441.5|13439.6|478
1732544700000|2024-11-25 14:25:00|13447.3|13444.5|13439.2|13436.4|13447.3|13444.5|13437.9|13435.4|494
1732545000000|2024-11-25 14:30:00|13439.3|13436.5|13439.8|13437|13441.9|13439.8|13436.5|13433.7|534
1732545300000|2024-11-25 14:35:00|13440.1|13437.3|13447.6|13444.8|13447.7|13444.9|13439.9|13437.1|565
1732545600000|2024-11-25 14:40:00|13447.2|13445.6|13453.4|13450.6|13454|13451.2|13446.6|13443.8|527
1732545900000|2024-11-25 14:45:00|13453.2|13450.4|13452.5|13449.7|13453.9|13451.1|13448.7|13445.9|435
1732546200000|2024-11-25 14:50:00|13452.6|13449.8|13451.7|13448.9|13454.3|13451.5|13450.6|13447.8|430
1732546500000|2024-11-25 14:55:00|13451.6|13448.8|13452.9|13450.1|13454.8|13452|13449.5|13446.7|392
1732546800000|2024-11-25 15:00:00|13452.8|13450|13463|13460.2|13463|13460.2|13452.6|13449.8|464
1732547100000|2024-11-25 15:05:00|13462.9|13460.1|13462.4|13459.6|13467.2|13464.4|13460.9|13458.1|392
1732547400000|2024-11-25 15:10:00|13462.3|13459.5|13461.4|13458.6|13463.7|13460.9|13460.6|13457.8|309
1732547700000|2024-11-25 15:15:00|13461.3|13458.5|13457.3|13454.5|13461.5|13458.7|13456.9|13454.1|332
1732548000000|2024-11-25 15:20:00|13457.4|13454.6|13454.4|13451.6|13458.4|13455.6|13453.6|13450.8|309
1732548300000|2024-11-25 15:25:00|13454|13451.2|13449.4|13446.6|13454.1|13451.3|13448.7|13445.9|294
1732548600000|2024-11-25 15:30:00|13449.5|13446.7|13446.7|13443.9|13449.5|13446.7|13445.8|13443|409
1732548900000|2024-11-25 15:35:00|13446.3|13443.5|13447.1|13444.3|13448.1|13445.3|13443.3|13440.5|356
1732549200000|2024-11-25 15:40:00|13447|13444.2|13449.5|13446.7|13452.6|13449.8|13446.6|13443.8|369
1732549500000|2024-11-25 15:45:00|13449.4|13446.6|13456|13453.2|13456|13453.2|13449.4|13446.6|331
1732549800000|2024-11-25 15:50:00|13455.8|13453|13462.4|13459.6|13463|13460.2|13455.8|13453|429
1732550100000|2024-11-25 15:55:00|13462.5|13459.7|13468.6|13465.8|13471.4|13468.6|13462.5|13459.7|454
1732550400000|2024-11-25 16:00:00|13468.4|13465.6|13465.3|13462.5|13468.4|13465.6|13461.9|13459.1|410
1732550700000|2024-11-25 16:05:00|13465.4|13462.6|13466.2|13463.4|13467.8|13465|13464.4|13461.6|284
1732551000000|2024-11-25 16:10:00|13466.3|13463.5|13463.8|13461|13467|13464.2|13463|13460.2|320
1732551300000|2024-11-25 16:15:00|13463.7|13460.9|13463.4|13460.6|13466.5|13463.7|13461.4|13458.6|391
1732551600000|2024-11-25 16:20:00|13463.3|13460.5|13467.8|13465|13468.4|13465.6|13463.2|13460.4|336
1732551900000|2024-11-25 16:25:00|13467.9|13465.1|13467.5|13464.7|13469.3|13466.5|13466.4|13463.6|303
1732552200000|2024-11-25 16:30:00|13467.3|13464.5|13466.4|13463.6|13468.5|13465.7|13465.3|13462.5|288
1732552500000|2024-11-25 16:35:00|13466.3|13463.5|13468|13465.2|13468.5|13465.7|13464.8|13462|339
1732552800000|2024-11-25 16:40:00|13468.1|13465.3|13474|13471.2|13474.2|13471.4|13466.3|13463.5|341
1732553100000|2024-11-25 16:45:00|13474.1|13471.3|13478.4|13475.6|13479.6|13476.8|13474|13471.2|406
1732553400000|2024-11-25 16:50:00|13478.3|13475.5|13472.6|13469.8|13480|13477.2|13472.3|13469.5|331
1732553700000|2024-11-25 16:55:00|13472.5|13469.7|13471.7|13468.9|13474.3|13471.5|13470.8|13468|342
1732554000000|2024-11-25 17:00:00|13471.6|13468.8|13470.7|13467.9|13473.3|13470.5|13469.4|13466.6|352
1732554300000|2024-11-25 17:05:00|13470.6|13467.8|13470|13467.2|13471.3|13468.5|13468.7|13465.9|247
1732554600000|2024-11-25 17:10:00|13470.1|13467.3|13472.7|13469.9|13472.8|13470|13468.6|13465.8|284
1732554900000|2024-11-25 17:15:00|13472.6|13469.8|13473.4|13470.6|13474.1|13471.3|13470.7|13467.9|304
1732555200000|2024-11-25 17:20:00|13473.5|13470.7|13471.8|13469|13474.2|13471.4|13470.7|13467.9|313
1732555500000|2024-11-25 17:25:00|13472|13469.2|13473.4|13470.6|13473.4|13470.6|13471.2|13468.4|371
1732555800000|2024-11-25 17:30:00|13473.3|13470.5|13468.4|13465.6|13473.3|13470.5|13468.4|13465.6|287
1732556100000|2024-11-25 17:35:00|13468.1|13465.3|13466.6|13463.8|13468.4|13465.6|13466.3|13463.5|270
1732556400000|2024-11-25 17:40:00|13466.5|13463.7|13468.2|13465.4|13469.5|13466.7|13466.1|13463.3|246
1732556700000|2024-11-25 17:45:00|13468.3|13465.5|13467.9|13465.1|13469.4|13466.6|13467.6|13464.8|278
1732557000000|2024-11-25 17:50:00|13467.8|13465|13466.9|13464.1|13468.4|13465.6|13466.4|13463.6|297
1732557300000|2024-11-25 17:55:00|13466.8|13464|13467.7|13464.9|13468.6|13465.8|13464.9|13462.1|298
1732557600000|2024-11-25 18:00:00|13467.8|13465|13461.3|13458.5|13468.5|13465.7|13461.1|13458.3|371
1732557900000|2024-11-25 18:05:00|13461.1|13458.3|13461.8|13459|13462.2|13459.4|13459.6|13456.8|327
1732558200000|2024-11-25 18:10:00|13461.9|13459.1|13463.1|13460.3|13463.5|13460.7|13461|13458.2|275
1732558500000|2024-11-25 18:15:00|13463.2|13460.4|13463.8|13461|13465|13462.2|13461.3|13458.5|292
1732558800000|2024-11-25 18:20:00|13463.9|13461.1|13466.1|13463.3|13467.1|13464.3|13463.7|13460.9|296
1732559100000|2024-11-25 18:25:00|13466|13463.2|13462.3|13459.5|13466|13463.2|13462.1|13459.3|394
1732559400000|2024-11-25 18:30:00|13462.1|13459.3|13458.7|13455.9|13462.2|13459.4|13458.4|13455.6|357
1732559700000|2024-11-25 18:35:00|13458.9|13456.1|13458.7|13455.9|13459.9|13457.1|13457.3|13454.5|365
1732560000000|2024-11-25 18:40:00|13458.8|13456|13461.3|13458.5|13461.7|13458.9|13458.4|13455.6|285
1732560300000|2024-11-25 18:45:00|13461.4|13458.6|13461.6|13458.8|13462.9|13460.1|13459.8|13457|271
1732560600000|2024-11-25 18:50:00|13461.7|13458.9|13458.2|13455.4|13461.8|13459|13458|13455.2|321
1732560900000|2024-11-25 18:55:00|13458.1|13455.3|13455.8|13453|13458.3|13455.5|13454.9|13452.1|387
1732561200000|2024-11-25 19:00:00|13455.9|13453.1|13453.5|13450.7|13455.9|13453.1|13452.8|13450|351
1732561500000|2024-11-25 19:05:00|13453.4|13450.6|13453.2|13450.4|13455.7|13452.9|13452.9|13450.1|403
1732561800000|2024-11-25 19:10:00|13453.3|13450.5|13453|13450.2|13454.2|13451.4|13451.4|13448.6|392
1732562100000|2024-11-25 19:15:00|13452.9|13450.1|13454.7|13451.9|13455.9|13453.1|13452.8|13450|301
1732562400000|2024-11-25 19:20:00|13454.8|13452|13454.7|13451.9|13455.1|13452.3|13453.3|13450.5|361
1732562700000|2024-11-25 19:25:00|13454.8|13452|13452.2|13449.4|13455.1|13452.3|13451.8|13449|402
1732563000000|2024-11-25 19:30:00|13452.1|13449.3|13452.4|13449.6|13453.9|13451.1|13451.8|13449|392
1732563300000|2024-11-25 19:35:00|13452.5|13449.7|13454|13451.2|13454.9|13452.1|13452.2|13449.4|388
1732563600000|2024-11-25 19:40:00|13454.1|13451.3|13454.7|13451.9|13454.8|13452|13453.1|13450.3|365
1732563900000|2024-11-25 19:45:00|13454.6|13451.8|13455.2|13452.4|13456|13453.2|13453.5|13450.7|407
1732564200000|2024-11-25 19:50:00|13455.1|13452.3|13455.7|13452.9|13457.3|13454.5|13454.7|13451.9|472
1732564500000|2024-11-25 19:55:00|13455.6|13452.8|13455.1|13452.3|13457.3|13454.5|13454.7|13451.9|405
1732564800000|2024-11-25 20:00:00|13455|13452.2|13456.7|13453.9|13457.6|13454.8|13454.7|13451.9|399
1732565100000|2024-11-25 20:05:00|13456.5|13453.7|13455|13452.2|13456.9|13454.1|13454.6|13451.8|427
1732565400000|2024-11-25 20:10:00|13454.9|13452.1|13454.4|13451.6|13455|13452.2|13453.5|13450.7|419
1732565700000|2024-11-25 20:15:00|13454.3|13451.5|13454.2|13451.4|13454.6|13451.8|13452.8|13450|304
1732566000000|2024-11-25 20:20:00|13454.1|13451.3|13456.9|13454.1|13457.2|13454.4|13453.9|13451.1|326
1732566300000|2024-11-25 20:25:00|13456.8|13454|13457.4|13454.6|13459|13456.2|13456.7|13453.9|290
1732566600000|2024-11-25 20:30:00|13457.3|13454.5|13457.8|13455|13458.6|13455.8|13456.5|13453.7|297
1732566900000|2024-11-25 20:35:00|13457.7|13454.9|13457.9|13455.1|13458.5|13455.7|13457.2|13454.4|200
1732567200000|2024-11-25 20:40:00|13457.8|13455|13456.7|13453.9|13457.9|13455.1|13456|13453.2|201
1732567500000|2024-11-25 20:45:00|13456.8|13454|13458.1|13455.3|13458.6|13455.8|13454.9|13452.1|222
1732567800000|2024-11-25 20:50:00|13458.3|13455.5|13459.1|13456.3|13459.6|13456.8|13457.9|13455.1|316
1732568100000|2024-11-25 20:55:00|13459.2|13456.4|13462.6|13459.8|13463.6|13460.8|13459.2|13456.4|306
1732568400000|2024-11-25 21:00:00|13462.7|13459.9|13462.1|13459.3|13463.6|13460.8|13461|13458.2|190
1732568700000|2024-11-25 21:05:00|13462.2|13459.4|13460.7|13457.9|13462.6|13459.8|13460.6|13457.8|102
1732569000000|2024-11-25 21:10:00|13460.8|13458|13461|13458.2|13461.4|13458.6|13460.7|13457.9|80
1732569300000|2024-11-25 21:15:00|13460.9|13458.1|13462.6|13459.8|13462.8|13460|13460.6|13457.8|82
1732569600000|2024-11-25 21:20:00|13462.7|13459.9|13461.7|13458.9|13462.7|13459.9|13461.6|13458.8|86
1732569900000|2024-11-25 21:25:00|13461.6|13458.8|13461.8|13459|13461.9|13459.1|13461.2|13458.4|54
1732570200000|2024-11-25 21:30:00|13461.9|13459.1|13462.7|13459.9|13462.7|13459.9|13461.7|13458.9|50
1732570500000|2024-11-25 21:35:00|13462.8|13460|13462.8|13460|13463|13460.2|13461.8|13459|68
1732570800000|2024-11-25 21:40:00|13462.7|13459.9|13462.8|13458.8|13463.9|13460.2|13462.1|13458.4|102
1732571100000|2024-11-25 21:45:00|13462.7|13458.6|13462.4|13458.6|13463.3|13458.8|13462.4|13458|81
1732571400000|2024-11-25 21:50:00|13462.5|13458.3|13462.7|13458.3|13463.6|13459.7|13462.1|13457.8|173
1732571700000|2024-11-25 21:55:00|13462.6|13458.5|13464.1|13456.8|13464.2|13458.6|13462.3|13455.2|129
1732572000000|2024-11-25 22:00:00|13465.5|13455.4|13469|13453|13469|13455.4|13465.5|13452.7|8
1732572300000|2024-11-25 22:05:00|13468.5|13452.5|13468.6|13452.6|13469.3|13453.3|13468.5|13452.5|4
1732572600000|2024-11-25 22:10:00|13468.4|13452.4|13469|13453|13469.6|13453.6|13468.3|13452.3|77
1732572900000|2024-11-25 22:15:00|13468.9|13452.9|13468.8|13452.8|13469.2|13453.2|13468.5|13452.5|64
1732573200000|2024-11-25 22:20:00|13468.9|13452.9|13468.7|13452.7|13469.2|13453.2|13468.2|13452.2|65
1732573500000|2024-11-25 22:25:00|13468.6|13452.6|13468.5|13452.5|13468.8|13452.8|13468.3|13452.3|42
1732573800000|2024-11-25 22:30:00|13467.9|13451.9|13468.1|13452.1|13469.1|13453.1|13467.7|13451.7|162
1732574100000|2024-11-25 22:35:00|13468|13452|13467.8|13451.8|13468.8|13452.8|13467.1|13451.1|127
1732574400000|2024-11-25 22:40:00|13467.7|13451.7|13467.8|13451.8|13468.2|13452.2|13467.3|13451.3|104
1732574700000|2024-11-25 22:45:00|13467.7|13451.7|13466.7|13452.7|13468.6|13452.7|13466.7|13451.3|95
1732575000000|2024-11-25 22:50:00|13466.8|13452.6|13467.1|13453.2|13468|13453.2|13466.4|13452.2|41
1732575300000|2024-11-25 22:55:00|13467.2|13453.1|13468.5|13453.7|13469.4|13454.3|13466.7|13452.8|106
1732575600000|2024-11-25 23:00:00|13468.9|13453.2|13463|13454.8|13469|13457.7|13462.6|13452.1|319
1732575900000|2024-11-25 23:05:00|13463.2|13454.9|13462.8|13455.5|13464.5|13456.1|13459.4|13452.2|468
1732576200000|2024-11-25 23:10:00|13462.6|13455.2|13459.2|13455.5|13465.6|13458.3|13459.2|13453.6|299
1732576500000|2024-11-25 23:15:00|13459.3|13455.3|13456.8|13454|13459.6|13456.7|13456.7|13453.9|143
1732576800000|2024-11-25 23:20:00|13456.7|13453.9|13461.6|13458.1|13461.8|13458.5|13456.7|13453.9|186
1732577100000|2024-11-25 23:25:00|13461.3|13458.5|13460|13457.2|13461.8|13458.5|13460|13457|77
1732577400000|2024-11-25 23:30:00|13459.4|13456.6|13460.7|13457.2|13460.8|13457.7|13459.1|13456.2|90
1732577700000|2024-11-25 23:35:00|13460.3|13457.5|13467.2|13463.2|13468.9|13464.8|13460.3|13457.2|235
1732578000000|2024-11-25 23:40:00|13467.3|13463.3|13485|13482.2|13486.3|13483.5|13467.2|13463.3|495
1732578300000|2024-11-25 23:45:00|13484.9|13482.1|13488|13485.2|13488|13485.2|13482.5|13479.7|305
1732578600000|2024-11-25 23:50:00|13487.9|13485.1|13490.2|13487.4|13491.7|13488.9|13487.9|13485.1|289
1732578900000|2024-11-25 23:55:00|13489.9|13487.1|13492.7|13489.9|13492.9|13490.1|13484.6|13481.2|354
1732492800000|2024-11-25 00:00:00|13433.9|13430.2|13430|13427.2|13433.9|13430.3|13428.3|13425.5|303
1732493100000|2024-11-25 00:05:00|13429.9|13427.1|13433.6|13430.8|13433.7|13430.9|13429.3|13426.9|178
1732493400000|2024-11-25 00:10:00|13433.5|13430.7|13430.9|13428.1|13433.9|13431.1|13430.5|13427.7|215
1732493700000|2024-11-25 00:15:00|13430.7|13427.9|13426.8|13424|13430.9|13428.1|13423.8|13421|243
1732494000000|2024-11-25 00:20:00|13426.9|13424.1|13428.2|13425.4|13428.5|13425.7|13426|13423.2|178
1732494300000|2024-11-25 00:25:00|13428.3|13425.5|13430.2|13427.4|13431.8|13429|13427.4|13424.6|180
1732494600000|2024-11-25 00:30:00|13430.1|13427.3|13428.4|13425.6|13431.2|13428.4|13427.6|13424.8|227
1732494900000|2024-11-25 00:35:00|13428.3|13425.5|13427.8|13425|13429.2|13426.4|13427.2|13424.4|165
1732495200000|2024-11-25 00:40:00|13427.7|13424.9|13426.9|13424.1|13429|13426.2|13426.3|13423.5|188
1732495500000|2024-11-25 00:45:00|13427.2|13424.4|13429.9|13427.1|13429.9|13427.1|13426.7|13423.9|206
1732495800000|2024-11-25 00:50:00|13429.8|13427|13426.8|13424|13430|13427.2|13425.9|13423.1|224
1732496100000|2024-11-25 00:55:00|13426.1|13423.3|13429.8|13427|13430.6|13427.8|13426.1|13423.3|229
1732496400000|2024-11-25 01:00:00|13430|13427.2|13430|13427.2|13431.8|13429|13426.8|13424|284
1732496700000|2024-11-25 01:05:00|13430.1|13427.3|13428|13425.2|13431.4|13428.6|13427.2|13424.4|216
1732497000000|2024-11-25 01:10:00|13428.1|13425.3|13436.7|13433.9|13436.8|13434|13427.8|13425|253
1732497300000|2024-11-25 01:15:00|13436.8|13434|13433.6|13430.8|13437.7|13434.9|13433.2|13430.4|241
1732497600000|2024-11-25 01:20:00|13433.5|13430.7|13429.1|13426.3|13433.5|13430.7|13428.4|13425.6|216
1732497900000|2024-11-25 01:25:00|13429|13426.2|13426.6|13423.8|13429.5|13426.7|13425.5|13422.7|293
1732498200000|2024-11-25 01:30:00|13426.5|13423.7|13428.5|13425.7|13429.9|13427.1|13425.4|13422.6|333
1732498500000|2024-11-25 01:35:00|13428.4|13425.6|13425.8|13423|13428.9|13426.2|13423.4|13420.6|293
1732498800000|2024-11-25 01:40:00|13425.7|13422.9|13428.1|13425.3|13428.8|13427.2|13425.6|13422.9|233
1732499100000|2024-11-25 01:45:00|13428.2|13425.4|13426.5|13423.7|13428.9|13426.7|13425.4|13423|198
1732499400000|2024-11-25 01:50:00|13426.4|13423.6|13428.2|13425.4|13429|13426.8|13425.7|13423.3|188
1732499700000|2024-11-25 01:55:00|13427.9|13425.1|13430.6|13427.8|13432.1|13429.3|13427.4|13424.6|286
1732500000000|2024-11-25 02:00:00|13430.7|13427.9|13429.8|13428.2|13431.5|13428.7|13428.1|13426.5|225
1732500300000|2024-11-25 02:05:00|13429.7|13428.1|13430.3|13428.7|13432.3|13430.7|13429.4|13427.8|226
1732500600000|2024-11-25 02:10:00|13430.4|13428.8|13428.3|13426.7|13430.5|13428.9|13428.3|13426.7|348
1732500900000|2024-11-25 02:15:00|13428.2|13426.6|13428.2|13425.4|13429.5|13427.5|13427|13425.1|280
1732501200000|2024-11-25 02:20:00|13428.1|13425.3|13428.2|13425.4|13429.2|13426.4|13425.9|13423.1|262
1732501500000|2024-11-25 02:25:00|13428.1|13425.3|13426.8|13424|13429|13426.2|13424.6|13421.8|233
1732501800000|2024-11-25 02:30:00|13426.6|13423.8|13421|13418.2|13426.6|13423.8|13420.9|13418.1|314
1732502100000|2024-11-25 02:35:00|13420.9|13418.1|13420.7|13419.1|13421.7|13419.6|13419.7|13417.6|232
1732502400000|2024-11-25 02:40:00|13420.8|13419.2|13424.9|13422.1|13425|13422.2|13420.6|13418|277
1732502700000|2024-11-25 02:45:00|13425|13422.2|13427|13424.2|13427.2|13424.4|13425|13422.2|266
1732503000000|2024-11-25 02:50:00|13427.1|13424.3|13428.6|13425.8|13428.8|13426|13426.3|13423.9|276
1732503300000|2024-11-25 02:55:00|13428.9|13426.1|13426.5|13424.9|13428.9|13426.1|13425.3|13423.5|227
1732503600000|2024-11-25 03:00:00|13426.6|13425|13424.1|13422.5|13427.9|13425.9|13424|13421.9|232
1732503900000|2024-11-25 03:05:00|13424.2|13422.6|13423.4|13421.8|13424.7|13423|13423.1|13421|202
1732504200000|2024-11-25 03:10:00|13423.5|13421.9|13423.9|13422.3|13425.3|13423.7|13423.1|13421.2|218
1732504500000|2024-11-25 03:15:00|13424|13422.4|13422.1|13420.5|13424.2|13422.6|13419.5|13417.2|287
1732504800000|2024-11-25 03:20:00|13422|13420.4|13423.2|13421.6|13423.5|13421.9|13420.9|13419.3|201
1732505100000|2024-11-25 03:25:00|13423.1|13421.5|13429|13427.4|13430.4|13428.7|13423.1|13421.5|323
1732505400000|2024-11-25 03:30:00|13429.1|13427.5|13432.1|13429.3|13432.5|13430.1|13429.1|13427.2|298
1732505700000|2024-11-25 03:35:00|13432|13429.2|13433.2|13431.6|13433.9|13431.7|13431.5|13428.9|228
1732506000000|2024-11-25 03:40:00|13433.3|13431.7|13434.2|13432.6|13434.2|13432.6|13433|13431.4|236
1732506300000|2024-11-25 03:45:00|13434.3|13432.7|13431.7|13430.1|13435.6|13434|13430.7|13429.1|217
1732506600000|2024-11-25 03:50:00|13431.8|13430.2|13434|13432.4|13434.4|13432.8|13431.5|13429.2|216
1732506900000|2024-11-25 03:55:00|13434.1|13432.5|13432.8|13431.2|13434.7|13432.7|13432.3|13430.7|173
1732507200000|2024-11-25 04:00:00|13432.9|13431.3|13434|13431.2|13434.4|13431.9|13432|13429.4|229
1732507500000|2024-11-25 04:05:00|13434.1|13431.3|13433.7|13430.9|13434.5|13431.7|13432.4|13429.6|231
1732507800000|2024-11-25 04:10:00|13433.8|13431|13437.3|13434.5|13437.8|13435|13433.5|13430.7|230
1732508100000|2024-11-25 04:15:00|13437.2|13434.4|13439.6|13438|13439.9|13438|13437.1|13434.3|183
1732508400000|2024-11-25 04:20:00|13440.3|13437.5|13441.5|13439.9|13442.3|13440.1|13439.7|13437.5|256
1732508700000|2024-11-25 04:25:00|13441.6|13440|13437.4|13434.6|13441.6|13440|13437.2|13434.4|196
1732509000000|2024-11-25 04:30:00|13437.5|13434.7|13435.3|13433.7|13437.9|13435.7|13435.3|13433|206
1732509300000|2024-11-25 04:35:00|13435.4|13433.8|13435.8|13433|13437.4|13435.2|13434.7|13432.5|195
1732509600000|2024-11-25 04:40:00|13435.9|13433.1|13436.4|13433.6|13437.1|13434.3|13434.7|13432.1|173
1732509900000|2024-11-25 04:45:00|13436.3|13433.5|13438.2|13435.4|13438.6|13435.8|13436.1|13433.3|173
1732510200000|2024-11-25 04:50:00|13438.3|13435.5|13439.5|13436.7|13440|13437.5|13438|13435.2|177
1732510500000|2024-11-25 04:55:00|13439.6|13436.8|13441.7|13437.6|13442.1|13439.3|13439|13436.2|267
1732510800000|2024-11-25 05:00:00|13441.8|13438.4|13444.2|13441.4|13444.9|13442.1|13440.2|13436.1|184
1732511100000|2024-11-25 05:05:00|13444|13441.2|13445.4|13442.6|13447.7|13444.9|13443.7|13440.9|181
1732511400000|2024-11-25 05:10:00|13445.5|13442.7|13456|13453.2|13456.1|13453.3|13445|13442.2|287
1732511700000|2024-11-25 05:15:00|13455.9|13453.1|13460.4|13457.6|13460.9|13458.1|13455.9|13453.1|260
1732512000000|2024-11-25 05:20:00|13460.3|13457.5|13457|13454.2|13461.2|13458.4|13455.9|13453.1|279
1732512300000|2024-11-25 05:25:00|13457.1|13454.3|13456.1|13453.3|13459.4|13456.6|13456.1|13453.3|266
1732512600000|2024-11-25 05:30:00|13456.4|13453.6|13456.2|13453.4|13457.7|13455.7|13453.1|13450.3|310
1732512900000|2024-11-25 05:35:00|13456.3|13453.5|13455.5|13452.7|13457.6|13455.2|13454.3|13452|223
1732513200000|2024-11-25 05:40:00|13455.6|13452.8|13458.2|13455.4|13458.3|13455.5|13453.9|13451.2|245
1732513500000|2024-11-25 05:45:00|13458.3|13455.5|13459.3|13456.5|13460|13457.2|13458.3|13455.5|193
1732513800000|2024-11-25 05:50:00|13459.4|13456.6|13459.9|13457.1|13460.4|13457.9|13458.1|13455.8|198
1732514100000|2024-11-25 05:55:00|13460|13457.2|13454.6|13451.8|13460|13457.2|13454|13451.7|293
1732514400000|2024-11-25 06:00:00|13454.7|13451.9|13455.4|13452.6|13455.9|13453.4|13452.7|13450.1|325
1732514700000|2024-11-25 06:05:00|13455.3|13452.5|13456|13453.2|13458.1|13455.3|13454.6|13452.1|289
1732515000000|2024-11-25 06:10:00|13455.9|13453.1|13455.8|13453|13457.3|13455.2|13454.8|13452.5|261
1732515300000|2024-11-25 06:15:00|13455.9|13453.1|13456.5|13453.7|13457.2|13455|13455.3|13452.9|252
1732515600000|2024-11-25 06:20:00|13456.6|13453.8|13452.4|13449.6|13456.7|13454.3|13451.3|13449|288
1732515900000|2024-11-25 06:25:00|13452.5|13449.7|13452.4|13450.8|13452.9|13450.8|13449.7|13446.9|243
1732516200000|2024-11-25 06:30:00|13452.5|13450.9|13455|13453.4|13455.8|13453.4|13452.5|13450.9|274
1732516500000|2024-11-25 06:35:00|13454.9|13453.3|13453.5|13450.7|13455.3|13453.7|13452|13450|266
1732516800000|2024-11-25 06:40:00|13453.4|13450.6|13451.8|13449|13453.7|13450.9|13448.3|13446|255
1732517100000|2024-11-25 06:45:00|13451.9|13449.1|13453.9|13451.1|13454|13451.2|13450.8|13448|205
1732517400000|2024-11-25 06:50:00|13453.8|13451|13452.9|13450.1|13455.4|13452.6|13451.7|13448.9|224
1732517700000|2024-11-25 06:55:00|13453|13450.2|13453.1|13450.3|13455|13452.2|13452.7|13449.9|246
1732518000000|2024-11-25 07:00:00|13453.3|13450.5|13458.3|13455.5|13458.3|13455.7|13452.8|13450|365
1732518300000|2024-11-25 07:05:00|13458.5|13455.7|13453.4|13450.6|13459.4|13456.6|13453|13450.2|370
1732518600000|2024-11-25 07:10:00|13453.3|13450.5|13457.3|13454.5|13457.9|13455.1|13452.7|13449.9|320
1732518900000|2024-11-25 07:15:00|13457.2|13454.4|13457.6|13454.8|13460.2|13457.4|13457|13454.2|337
1732519200000|2024-11-25 07:20:00|13457.5|13454.7|13458.8|13456|13459|13456.2|13456.9|13454.1|275
1732519500000|2024-11-25 07:25:00|13458.7|13455.9|13459.7|13456.9|13459.9|13457.7|13456.6|13454.2|258
1732519800000|2024-11-25 07:30:00|13459.8|13457|13460.3|13458.7|13461.2|13459|13459.1|13456.3|280
1732520100000|2024-11-25 07:35:00|13460.2|13458.6|13460.2|13458.6|13461.4|13459.8|13459.3|13457.3|298
1732520400000|2024-11-25 07:40:00|13460.1|13458.5|13459.4|13457.8|13460.9|13458.9|13457.9|13455.6|329
1732520700000|2024-11-25 07:45:00|13459.3|13457.7|13460.8|13459.2|13463.6|13462|13459.1|13457.4|289
1732521000000|2024-11-25 07:50:00|13460.9|13459.3|13466|13463.2|13466.3|13463.5|13459.9|13457.9|297
1732521300000|2024-11-25 07:55:00|13466.1|13463.3|13470.2|13468.6|13471.5|13469.2|13466|13463.2|425
1732521600000|2024-11-25 08:00:00|13470.9|13468.1|13472.8|13470|13473.2|13470.6|13468.9|13466.1|426
1732521900000|2024-11-25 08:05:00|13472.9|13470.1|13474|13471.2|13474.2|13471.4|13470.6|13467.8|378
1732522200000|2024-11-25 08:10:00|13474.1|13471.3|13474|13471.2|13475.3|13472.5|13472.8|13470|314
1732522500000|2024-11-25 08:15:00|13474.1|13471.3|13475.8|13473|13476.5|13473.7|13473.9|13471.1|362
1732522800000|2024-11-25 08:20:00|13475.9|13473.1|13476.9|13474.1|13477.3|13475|13475.1|13472.4|319
1732523100000|2024-11-25 08:25:00|13476.8|13474|13475.1|13473.5|13478.2|13476|13474.1|13471.9|339
1732523400000|2024-11-25 08:30:00|13475|13473.4|13472.6|13471|13477.2|13474.4|13472.1|13469.8|370
1732523700000|2024-11-25 08:35:00|13472.5|13470.9|13473.9|13471.1|13473.9|13471.4|13471.6|13468.8|278
1732524000000|2024-11-25 08:40:00|13474.5|13471.7|13475.4|13472.6|13476.9|13474.1|13472.1|13469.3|309
1732524300000|2024-11-25 08:45:00|13475.5|13472.7|13477.5|13474.7|13478.3|13475.5|13474.8|13472|277
1732524600000|2024-11-25 08:50:00|13477.6|13474.8|13476.8|13474|13478|13475.2|13476.2|13473.4|291
1732524900000|2024-11-25 08:55:00|13476.9|13474.1|13476.4|13473.6|13477|13474.2|13472.7|13469.9|275
1732525200000|2024-11-25 09:00:00|13476.6|13473.8|13467.3|13464.5|13477.2|13474.4|13465|13462.2|563
1732525500000|2024-11-25 09:05:00|13467.5|13464.7|13469.7|13468.1|13473|13470.9|13466.9|13464.1|472
1732525800000|2024-11-25 09:10:00|13469.8|13468.2|13467.4|13464.6|13470.6|13468.2|13466.3|13464|402
1732526100000|2024-11-25 09:15:00|13467.5|13464.7|13467|13464.2|13468.9|13466.7|13465.3|13463|390
1732526400000|2024-11-25 09:20:00|13467.3|13464.5|13469.9|13467.1|13469.9|13467.1|13466.5|13463.7|313
1732526700000|2024-11-25 09:25:00|13469.8|13467|13473.3|13470.5|13474.6|13472|13469.8|13467|361
1732527000000|2024-11-25 09:30:00|13473.4|13470.6|13471.6|13468.8|13473.4|13470.6|13468.8|13466|329
1732527300000|2024-11-25 09:35:00|13471.7|13468.9|13471.8|13469|13472.9|13470.7|13469.9|13467.1|302
1732527600000|2024-11-25 09:40:00|13471.9|13469.1|13471.9|13469.1|13473.3|13470.5|13470.1|13467.3|336
1732527900000|2024-11-25 09:45:00|13471.7|13468.9|13465.1|13463.5|13472|13469.2|13465|13463|328
1732528200000|2024-11-25 09:50:00|13465.2|13463.6|13464.7|13463.1|13468.8|13466|13464.3|13462.3|354
1732528500000|2024-11-25 09:55:00|13464.6|13463|13469.6|13468|13471.2|13469|13463.4|13461.6|406
1732528800000|2024-11-25 10:00:00|13469.7|13468.1|13469.1|13466.3|13472.7|13471.1|13468.9|13466.1|381
1732529100000|2024-11-25 10:05:00|13469.4|13466.6|13467.6|13466|13470.1|13467.3|13465.7|13463.8|379
1732529400000|2024-11-25 10:10:00|13467.5|13465.9|13469.8|13467|13470.1|13467.3|13465.1|13463.5|322
1732529700000|2024-11-25 10:15:00|13469.3|13467.7|13464.9|13462.1|13469.9|13467.8|13463.9|13461.1|323
1732530000000|2024-11-25 10:20:00|13465|13462.2|13462.4|13459.6|13469|13466.2|13461.5|13458.7|336
1732530300000|2024-11-25 10:25:00|13462.5|13459.7|13460.9|13458.1|13462.5|13459.7|13459.9|13457.7|260
1732530600000|2024-11-25 10:30:00|13460.7|13457.9|13457.9|13455.1|13461.6|13458.8|13457.9|13455.1|236
1732530900000|2024-11-25 10:35:00|13457.8|13455|13459.3|13456.5|13459.4|13456.6|13457.5|13454.7|205
1732531200000|2024-11-25 10:40:00|13459.2|13456.4|13463.8|13461|13464.4|13461.6|13459|13456.2|266
1732531500000|2024-11-25 10:45:00|13464|13461.2|13462.7|13459.9|13465|13462.2|13460.6|13457.8|260
1732531800000|2024-11-25 10:50:00|13462.8|13460|13463.9|13461.1|13464.9|13462.1|13461.8|13459|297
1732532100000|2024-11-25 10:55:00|13464.1|13461.3|13463.8|13461|13465.3|13462.8|13463|13460.2|326
1732532400000|2024-11-25 11:00:00|13463.9|13461.1|13464.8|13462|13465.8|13463.4|13461.9|13459.7|323
1732532700000|2024-11-25 11:05:00|13464.7|13461.9|13467.9|13465.1|13468|13465.4|13464|13461.3|246
1732533000000|2024-11-25 11:10:00|13468|13465.2|13468.9|13466.1|13469.2|13466.4|13465.8|13463|287
1732533300000|2024-11-25 11:15:00|13468.8|13466|13468.5|13465.7|13471.8|13469|13467.7|13464.9|236
1732533600000|2024-11-25 11:20:00|13468.6|13465.8|13467|13464.2|13468.8|13466|13463.1|13461|308
1732533900000|2024-11-25 11:25:00|13466.9|13464.1|13469.5|13466.7|13470|13467.2|13464.7|13461.9|201
1732534200000|2024-11-25 11:30:00|13469.6|13466.8|13472|13469.2|13472.1|13469.6|13469.5|13466.7|226
1732534500000|2024-11-25 11:35:00|13471.9|13469.1|13473.8|13471|13474.6|13472|13471|13468.9|266
1732534800000|2024-11-25 11:40:00|13473.9|13471.1|13474.6|13471.8|13476|13473.8|13473.1|13470.7|238
1732535100000|2024-11-25 11:45:00|13474.7|13471.9|13475.2|13472.4|13476.1|13473.4|13474|13471.2|248
1732535400000|2024-11-25 11:50:00|13475.3|13472.5|13474.3|13472.7|13476.1|13473.9|13473.6|13470.8|194
1732535700000|2024-11-25 11:55:00|13474.2|13472.6|13475.7|13472.9|13476.4|13473.9|13473.4|13471|211
1732536000000|2024-11-25 12:00:00|13475.6|13472.8|13475.2|13472.4|13477.5|13474.7|13474.8|13472|237
1732536300000|2024-11-25 12:05:00|13475.1|13472.3|13474.8|13472|13476.8|13474.2|13473.2|13470.8|248
1732536600000|2024-11-25 12:10:00|13474.7|13471.9|13475.3|13472.5|13477.5|13475|13474.7|13471.9|248
1732536900000|2024-11-25 12:15:00|13475.4|13472.6|13479|13476.2|13479.1|13476.9|13474.7|13472.2|223
1732537200000|2024-11-25 12:20:00|13479.1|13476.3|13479.8|13477|13480.2|13478.1|13477.5|13475.4|192
1732537500000|2024-11-25 12:25:00|13479.7|13476.9|13478.9|13476.1|13480.4|13478|13478.6|13475.8|251
1732537800000|2024-11-25 12:30:00|13478.8|13476|13475.8|13473|13478.8|13476|13475.2|13472.8|280
1732538100000|2024-11-25 12:35:00|13475.7|13472.9|13474.4|13471.6|13475.7|13472.9|13472.5|13469.7|368
1732538400000|2024-11-25 12:40:00|13474.2|13471.4|13474|13471.2|13474.5|13471.7|13471.2|13468.6|328
1732538700000|2024-11-25 12:45:00|13474.1|13471.3|13470.6|13467.8|13474.1|13471.6|13468.4|13465.6|277
1732539000000|2024-11-25 12:50:00|13470.5|13467.7|13468.1|13465.3|13470.5|13467.7|13468.1|13465.3|301
1732539300000|2024-11-25 12:55:00|13468|13465.2|13472.2|13470.6|13472.5|13470.7|13467.2|13465.1|366
1732539600000|2024-11-25 13:00:00|13472.3|13470.7|13465.5|13463.9|13472.3|13470.7|13463.4|13461.2|474
1732539900000|2024-11-25 13:05:00|13466.3|13463.5|13462.6|13461|13466.8|13464.7|13460.6|13458.8|444
1732540200000|2024-11-25 13:10:00|13462.7|13461.1|13459.2|13456.4|13464|13461.7|13458|13455.5|473
1732540500000|2024-11-25 13:15:00|13458.7|13457.1|13450.8|13448|13459.7|13457.9|13449.4|13447.2|502
1732540800000|2024-11-25 13:20:00|13451|13448.2|13448|13445.2|13453.8|13451|13447|13444.2|458
1732541100000|2024-11-25 13:25:00|13448.1|13445.3|13444.2|13441.4|13448.1|13445.3|13441.7|13438.9|402
1732541400000|2024-11-25 13:30:00|13443.9|13441.1|13450.1|13447.3|13450.1|13447.3|13440.2|13437.4|486
1732541700000|2024-11-25 13:35:00|13450|13447.2|13448|13445.2|13450.9|13448.5|13445.5|13442.7|447
1732542000000|2024-11-25 13:40:00|13448.2|13445.4|13446.4|13443.6|13449.5|13446.7|13443.5|13440.7|445
1732542300000|2024-11-25 13:45:00|13446.3|13443.5|13448|13445.2|13449|13446.2|13445.1|13442.3|359
1732542600000|2024-11-25 13:50:00|13448.1|13445.3|13444.9|13442.1|13448.8|13446|13444.8|13442|450
1732542900000|2024-11-25 13:55:00|13445|13442.2|13443|13440.2|13445|13442.2|13441.4|13438.6|427
1732543200000|2024-11-25 14:00:00|13442.9|13440.1|13444.4|13441.6|13445|13442.2|13440.6|13437.8|509
1732543500000|2024-11-25 14:05:00|13444.5|13441.7|13445.9|13443.1|13447.5|13444.7|13443.4|13440.6|472
1732543800000|2024-11-25 14:10:00|13445.8|13443|13439.4|13437.8|13447.5|13445.3|13439.4|13437.2|464
1732544100000|2024-11-25 14:15:00|13439.3|13437.7|13442.6|13439.8|13444|13441.9|13438.4|13436.8|453
1732544400000|2024-11-25 14:20:00|13442.5|13439.7|13447.4|13444.6|13447.5|13445.7|13441.5|13439.6|478
1732544700000|2024-11-25 14:25:00|13447.3|13444.5|13439.2|13436.4|13447.3|13444.5|13437.9|13435.4|494
1732545000000|2024-11-25 14:30:00|13439.3|13436.5|13439.8|13437|13441.9|13439.8|13436.5|13433.7|534
1732545300000|2024-11-25 14:35:00|13440.1|13437.3|13447.6|13444.8|13447.7|13444.9|13439.9|13437.1|565
1732545600000|2024-11-25 14:40:00|13447.2|13445.6|13453.4|13450.6|13454|13451.2|13446.6|13443.8|527
1732545900000|2024-11-25 14:45:00|13453.2|13450.4|13452.5|13449.7|13453.9|13451.1|13448.7|13445.9|435
1732546200000|2024-11-25 14:50:00|13452.6|13449.8|13451.7|13448.9|13454.3|13451.5|13450.6|13447.8|430
1732546500000|2024-11-25 14:55:00|13451.6|13448.8|13452.9|13450.1|13454.8|13452|13449.5|13446.7|392
1732546800000|2024-11-25 15:00:00|13452.8|13450|13463|13460.2|13463|13460.2|13452.6|13449.8|464
1732547100000|2024-11-25 15:05:00|13462.9|13460.1|13462.4|13459.6|13467.2|13464.4|13460.9|13458.1|392
1732547400000|2024-11-25 15:10:00|13462.3|13459.5|13461.4|13458.6|13463.7|13460.9|13460.6|13457.8|309
1732547700000|2024-11-25 15:15:00|13461.3|13458.5|13457.3|13454.5|13461.5|13458.7|13456.9|13454.1|332
1732548000000|2024-11-25 15:20:00|13457.4|13454.6|13454.4|13451.6|13458.4|13455.6|13453.6|13450.8|309
1732548300000|2024-11-25 15:25:00|13454|13451.2|13449.4|13446.6|13454.1|13451.3|13448.7|13445.9|294
1732548600000|2024-11-25 15:30:00|13449.5|13446.7|13446.7|13443.9|13449.5|13446.7|13445.8|13443|409
1732548900000|2024-11-25 15:35:00|13446.3|13443.5|13447.1|13444.3|13448.1|13445.3|13443.3|13440.5|356
1732549200000|2024-11-25 15:40:00|13447|13444.2|13449.5|13446.7|13452.6|13449.8|13446.6|13443.8|369
1732549500000|2024-11-25 15:45:00|13449.4|13446.6|13456|13453.2|13456|13453.2|13449.4|13446.6|331
1732549800000|2024-11-25 15:50:00|13455.8|13453|13462.4|13459.6|13463|13460.2|13455.8|13453|429
1732550100000|2024-11-25 15:55:00|13462.5|13459.7|13468.6|13465.8|13471.4|13468.6|13462.5|13459.7|454
1732550400000|2024-11-25 16:00:00|13468.4|13465.6|13465.3|13462.5|13468.4|13465.6|13461.9|13459.1|410
1732550700000|2024-11-25 16:05:00|13465.4|13462.6|13466.2|13463.4|13467.8|13465|13464.4|13461.6|284
1732551000000|2024-11-25 16:10:00|13466.3|13463.5|13463.8|13461|13467|13464.2|13463|13460.2|320
1732551300000|2024-11-25 16:15:00|13463.7|13460.9|13463.4|13460.6|13466.5|13463.7|13461.4|13458.6|391
1732551600000|2024-11-25 16:20:00|13463.3|13460.5|13467.8|13465|13468.4|13465.6|13463.2|13460.4|336
1732551900000|2024-11-25 16:25:00|13467.9|13465.1|13467.5|13464.7|13469.3|13466.5|13466.4|13463.6|303
1732552200000|2024-11-25 16:30:00|13467.3|13464.5|13466.4|13463.6|13468.5|13465.7|13465.3|13462.5|288
1732552500000|2024-11-25 16:35:00|13466.3|13463.5|13468|13465.2|13468.5|13465.7|13464.8|13462|339
1732552800000|2024-11-25 16:40:00|13468.1|13465.3|13474|13471.2|13474.2|13471.4|13466.3|13463.5|341
1732553100000|2024-11-25 16:45:00|13474.1|13471.3|13478.4|13475.6|13479.6|13476.8|13474|13471.2|406
1732553400000|2024-11-25 16:50:00|13478.3|13475.5|13472.6|13469.8|13480|13477.2|13472.3|13469.5|331
1732553700000|2024-11-25 16:55:00|13472.5|13469.7|13471.7|13468.9|13474.3|13471.5|13470.8|13468|342
1732554000000|2024-11-25 17:00:00|13471.6|13468.8|13470.7|13467.9|13473.3|13470.5|13469.4|13466.6|352
1732554300000|2024-11-25 17:05:00|13470.6|13467.8|13470|13467.2|13471.3|13468.5|13468.7|13465.9|247
1732554600000|2024-11-25 17:10:00|13470.1|13467.3|13472.7|13469.9|13472.8|13470|13468.6|13465.8|284
1732554900000|2024-11-25 17:15:00|13472.6|13469.8|13473.4|13470.6|13474.1|13471.3|13470.7|13467.9|304
1732555200000|2024-11-25 17:20:00|13473.5|13470.7|13471.8|13469|13474.2|13471.4|13470.7|13467.9|313
1732555500000|2024-11-25 17:25:00|13472|13469.2|13473.4|13470.6|13473.4|13470.6|13471.2|13468.4|371
1732555800000|2024-11-25 17:30:00|13473.3|13470.5|13468.4|13465.6|13473.3|13470.5|13468.4|13465.6|287
1732556100000|2024-11-25 17:35:00|13468.1|13465.3|13466.6|13463.8|13468.4|13465.6|13466.3|13463.5|270
1732556400000|2024-11-25 17:40:00|13466.5|13463.7|13468.2|13465.4|13469.5|13466.7|13466.1|13463.3|246
1732556700000|2024-11-25 17:45:00|13468.3|13465.5|13467.9|13465.1|13469.4|13466.6|13467.6|13464.8|278
1732557000000|2024-11-25 17:50:00|13467.8|13465|13466.9|13464.1|13468.4|13465.6|13466.4|13463.6|297
1732557300000|2024-11-25 17:55:00|13466.8|13464|13467.7|13464.9|13468.6|13465.8|13464.9|13462.1|298
1732557600000|2024-11-25 18:00:00|13467.8|13465|13461.3|13458.5|13468.5|13465.7|13461.1|13458.3|371
1732557900000|2024-11-25 18:05:00|13461.1|13458.3|13461.8|13459|13462.2|13459.4|13459.6|13456.8|327
1732558200000|2024-11-25 18:10:00|13461.9|13459.1|13463.1|13460.3|13463.5|13460.7|13461|13458.2|275
1732558500000|2024-11-25 18:15:00|13463.2|13460.4|13463.8|13461|13465|13462.2|13461.3|13458.5|292
1732558800000|2024-11-25 18:20:00|13463.9|13461.1|13466.1|13463.3|13467.1|13464.3|13463.7|13460.9|296
1732559100000|2024-11-25 18:25:00|13466|13463.2|13462.3|13459.5|13466|13463.2|13462.1|13459.3|394
1732559400000|2024-11-25 18:30:00|13462.1|13459.3|13458.7|13455.9|13462.2|13459.4|13458.4|13455.6|357
1732559700000|2024-11-25 18:35:00|13458.9|13456.1|13458.7|13455.9|13459.9|13457.1|13457.3|13454.5|365
1732560000000|2024-11-25 18:40:00|13458.8|13456|13461.3|13458.5|13461.7|13458.9|13458.4|13455.6|285
1732560300000|2024-11-25 18:45:00|13461.4|13458.6|13461.6|13458.8|13462.9|13460.1|13459.8|13457|271
1732560600000|2024-11-25 18:50:00|13461.7|13458.9|13458.2|13455.4|13461.8|13459|13458|13455.2|321
1732560900000|2024-11-25 18:55:00|13458.1|13455.3|13455.8|13453|13458.3|13455.5|13454.9|13452.1|387
1732561200000|2024-11-25 19:00:00|13455.9|13453.1|13453.5|13450.7|13455.9|13453.1|13452.8|13450|351
1732561500000|2024-11-25 19:05:00|13453.4|13450.6|13453.2|13450.4|13455.7|13452.9|13452.9|13450.1|403
1732561800000|2024-11-25 19:10:00|13453.3|13450.5|13453|13450.2|13454.2|13451.4|13451.4|13448.6|392
1732562100000|2024-11-25 19:15:00|13452.9|13450.1|13454.7|13451.9|13455.9|13453.1|13452.8|13450|301
1732562400000|2024-11-25 19:20:00|13454.8|13452|13454.7|13451.9|13455.1|13452.3|13453.3|13450.5|361
1732562700000|2024-11-25 19:25:00|13454.8|13452|13452.2|13449.4|13455.1|13452.3|13451.8|13449|402
1732563000000|2024-11-25 19:30:00|13452.1|13449.3|13452.4|13449.6|13453.9|13451.1|13451.8|13449|392
1732563300000|2024-11-25 19:35:00|13452.5|13449.7|13454|13451.2|13454.9|13452.1|13452.2|13449.4|388
1732563600000|2024-11-25 19:40:00|13454.1|13451.3|13454.7|13451.9|13454.8|13452|13453.1|13450.3|365
1732563900000|2024-11-25 19:45:00|13454.6|13451.8|13455.2|13452.4|13456|13453.2|13453.5|13450.7|407
1732564200000|2024-11-25 19:50:00|13455.1|13452.3|13455.7|13452.9|13457.3|13454.5|13454.7|13451.9|472
1732564500000|2024-11-25 19:55:00|13455.6|13452.8|13455.1|13452.3|13457.3|13454.5|13454.7|13451.9|405
1732564800000|2024-11-25 20:00:00|13455|13452.2|13456.7|13453.9|13457.6|13454.8|13454.7|13451.9|399
1732565100000|2024-11-25 20:05:00|13456.5|13453.7|13455|13452.2|13456.9|13454.1|13454.6|13451.8|427
1732565400000|2024-11-25 20:10:00|13454.9|13452.1|13454.4|13451.6|13455|13452.2|13453.5|13450.7|419
1732565700000|2024-11-25 20:15:00|13454.3|13451.5|13454.2|13451.4|13454.6|13451.8|13452.8|13450|304
1732566000000|2024-11-25 20:20:00|13454.1|13451.3|13456.9|13454.1|13457.2|13454.4|13453.9|13451.1|326
1732566300000|2024-11-25 20:25:00|13456.8|13454|13457.4|13454.6|13459|13456.2|13456.7|13453.9|290
1732566600000|2024-11-25 20:30:00|13457.3|13454.5|13457.8|13455|13458.6|13455.8|13456.5|13453.7|297
1732566900000|2024-11-25 20:35:00|13457.7|13454.9|13457.9|13455.1|13458.5|13455.7|13457.2|13454.4|200
1732567200000|2024-11-25 20:40:00|13457.8|13455|13456.7|13453.9|13457.9|13455.1|13456|13453.2|201
1732567500000|2024-11-25 20:45:00|13456.8|13454|13458.1|13455.3|13458.6|13455.8|13454.9|13452.1|222
1732567800000|2024-11-25 20:50:00|13458.3|13455.5|13459.1|13456.3|13459.6|13456.8|13457.9|13455.1|316
1732568100000|2024-11-25 20:55:00|13459.2|13456.4|13462.6|13459.8|13463.6|13460.8|13459.2|13456.4|306
1732568400000|2024-11-25 21:00:00|13462.7|13459.9|13462.1|13459.3|13463.6|13460.8|13461|13458.2|190
1732568700000|2024-11-25 21:05:00|13462.2|13459.4|13460.7|13457.9|13462.6|13459.8|13460.6|13457.8|102
1732569000000|2024-11-25 21:10:00|13460.8|13458|13461|13458.2|13461.4|13458.6|13460.7|13457.9|80
1732569300000|2024-11-25 21:15:00|13460.9|13458.1|13462.6|13459.8|13462.8|13460|13460.6|13457.8|82
1732569600000|2024-11-25 21:20:00|13462.7|13459.9|13461.7|13458.9|13462.7|13459.9|13461.6|13458.8|86
1732569900000|2024-11-25 21:25:00|13461.6|13458.8|13461.8|13459|13461.9|13459.1|13461.2|13458.4|54
1732570200000|2024-11-25 21:30:00|13461.9|13459.1|13462.7|13459.9|13462.7|13459.9|13461.7|13458.9|50
1732570500000|2024-11-25 21:35:00|13462.8|13460|13462.8|13460|13463|13460.2|13461.8|13459|68
1732570800000|2024-11-25 21:40:00|13462.7|13459.9|13462.8|13458.8|13463.9|13460.2|13462.1|13458.4|102
1732571100000|2024-11-25 21:45:00|13462.7|13458.6|13462.4|13458.6|13463.3|13458.8|13462.4|13458|81
1732571400000|2024-11-25 21:50:00|13462.5|13458.3|13462.7|13458.3|13463.6|13459.7|13462.1|13457.8|173
1732571700000|2024-11-25 21:55:00|13462.6|13458.5|13464.1|13456.8|13464.2|13458.6|13462.3|13455.2|129
1732572000000|2024-11-25 22:00:00|13465.5|13455.4|13469|13453|13469|13455.4|13465.5|13452.7|8
1732572300000|2024-11-25 22:05:00|13468.5|13452.5|13468.6|13452.6|13469.3|13453.3|13468.5|13452.5|4
1732572600000|2024-11-25 22:10:00|13468.4|13452.4|13469|13453|13469.6|13453.6|13468.3|13452.3|77
1732572900000|2024-11-25 22:15:00|13468.9|13452.9|13468.8|13452.8|13469.2|13453.2|13468.5|13452.5|64
1732573200000|2024-11-25 22:20:00|13468.9|13452.9|13468.7|13452.7|13469.2|13453.2|13468.2|13452.2|65
1732573500000|2024-11-25 22:25:00|13468.6|13452.6|13468.5|13452.5|13468.8|13452.8|13468.3|13452.3|42
1732573800000|2024-11-25 22:30:00|13467.9|13451.9|13468.1|13452.1|13469.1|13453.1|13467.7|13451.7|162
1732574100000|2024-11-25 22:35:00|13468|13452|13467.8|13451.8|13468.8|13452.8|13467.1|13451.1|127
1732574400000|2024-11-25 22:40:00|13467.7|13451.7|13467.8|13451.8|13468.2|13452.2|13467.3|13451.3|104
1732574700000|2024-11-25 22:45:00|13467.7|13451.7|13466.7|13452.7|13468.6|13452.7|13466.7|13451.3|95
1732575000000|2024-11-25 22:50:00|13466.8|13452.6|13467.1|13453.2|13468|13453.2|13466.4|13452.2|41
1732575300000|2024-11-25 22:55:00|13467.2|13453.1|13468.5|13453.7|13469.4|13454.3|13466.7|13452.8|106
1732575600000|2024-11-25 23:00:00|13468.9|13453.2|13463|13454.8|13469|13457.7|13462.6|13452.1|319
1732575900000|2024-11-25 23:05:00|13463.2|13454.9|13462.8|13455.5|13464.5|13456.1|13459.4|13452.2|468
1732576200000|2024-11-25 23:10:00|13462.6|13455.2|13459.2|13455.5|13465.6|13458.3|13459.2|13453.6|299
1732576500000|2024-11-25 23:15:00|13459.3|13455.3|13456.8|13454|13459.6|13456.7|13456.7|13453.9|143
1732576800000|2024-11-25 23:20:00|13456.7|13453.9|13461.6|13458.1|13461.8|13458.5|13456.7|13453.9|186
1732577100000|2024-11-25 23:25:00|13461.3|13458.5|13460|13457.2|13461.8|13458.5|13460|13457|77
1732577400000|2024-11-25 23:30:00|13459.4|13456.6|13460.7|13457.2|13460.8|13457.7|13459.1|13456.2|90
1732577700000|2024-11-25 23:35:00|13460.3|13457.5|13467.2|13463.2|13468.9|13464.8|13460.3|13457.2|235
1732578000000|2024-11-25 23:40:00|13467.3|13463.3|13485|13482.2|13486.3|13483.5|13467.2|13463.3|495
1732578300000|2024-11-25 23:45:00|13484.9|13482.1|13488|13485.2|13488|13485.2|13482.5|13479.7|305
1732578600000|2024-11-25 23:50:00|13487.9|13485.1|13490.2|13487.4|13491.7|13488.9|13487.9|13485.1|289
1732578900000|2024-11-25 23:55:00|13489.9|13487.1|13492.7|13489.9|13492.9|13490.1|13484.6|13481.2|354
1732579200000|2024-11-26 00:00:00|13492.6|13489.8|13494.5|13491.7|13500.8|13498|13491.9|13489.1|466
1732579500000|2024-11-26 00:05:00|13494.4|13491.6|13504.6|13501.8|13506.1|13503.3|13493|13490.2|337
1732579800000|2024-11-26 00:10:00|13504.5|13501.7|13508.1|13505.3|13508.3|13505.5|13499.2|13496.4|411
1732580100000|2024-11-26 00:15:00|13507.8|13505|13503.3|13500.5|13510|13507.2|13501.8|13499|374
1732580400000|2024-11-26 00:20:00|13503.5|13500.7|13494.8|13492|13503.7|13500.9|13493.6|13490.8|436
1732580700000|2024-11-26 00:25:00|13495.1|13492.3|13495.8|13493|13497.8|13495|13494.4|13491.6|307
1732581000000|2024-11-26 00:30:00|13495.9|13493.1|13490.1|13487.3|13496.7|13493.9|13488.9|13486.1|343
1732581300000|2024-11-26 00:35:00|13490.3|13487.5|13499.8|13497|13500|13497.2|13490.2|13487.4|380
1732581600000|2024-11-26 00:40:00|13499.7|13496.9|13500.8|13498|13502.5|13499.7|13497.1|13494.3|330
1732581900000|2024-11-26 00:45:00|13500.9|13498.1|13500.8|13498|13500.9|13498.1|13496.1|13493.3|285
1732582200000|2024-11-26 00:50:00|13500.5|13497.7|13501.5|13498.7|13502.1|13499.3|13497.9|13495.1|400
1732582500000|2024-11-26 00:55:00|13501.6|13498.8|13511.4|13508.6|13513.1|13510.3|13501.4|13498.6|429
1732582800000|2024-11-26 01:00:00|13511.5|13508.7|13513.2|13510.4|13513.3|13511.2|13505.4|13502.6|564
1732583100000|2024-11-26 01:05:00|13513.1|13510.3|13508.5|13505.7|13513.2|13510.4|13506.9|13504.3|453
1732583400000|2024-11-26 01:10:00|13508.4|13505.6|13502.5|13499.7|13508.4|13505.6|13502|13499.2|386
1732583700000|2024-11-26 01:15:00|13502.1|13499.3|13500.1|13498.5|13507.8|13505|13499.2|13497|488
1732584000000|2024-11-26 01:20:00|13500.5|13497.7|13495.6|13492.8|13501.5|13499.3|13494.9|13492.1|464
1732584300000|2024-11-26 01:25:00|13495.5|13492.7|13496.8|13494|13499.8|13497|13494|13492.1|414
1732584600000|2024-11-26 01:30:00|13496.9|13494.1|13490.2|13487.4|13497.1|13494.3|13488.9|13486.6|534
1732584900000|2024-11-26 01:35:00|13489.9|13487.1|13493.9|13491.1|13494|13491.2|13487.6|13484.8|517
1732585200000|2024-11-26 01:40:00|13494|13491.2|13497.5|13494.7|13498.4|13495.6|13493.2|13490.4|483
1732585500000|2024-11-26 01:45:00|13497.8|13495|13500.1|13497.3|13501.1|13498.3|13494.6|13491.8|454
1732585800000|2024-11-26 01:50:00|13500.3|13497.5|13498.8|13496|13500.3|13497.5|13493.6|13490.8|391
1732586100000|2024-11-26 01:55:00|13498.9|13496.1|13500.1|13497.3|13503|13500.2|13497.1|13494.3|357
1732586400000|2024-11-26 02:00:00|13500.2|13497.4|13503.5|13500.7|13504|13501.2|13499.9|13497.1|436
1732586700000|2024-11-26 02:05:00|13503.4|13500.6|13500.6|13499|13504.2|13501.4|13498.8|13497|388
1732587000000|2024-11-26 02:10:00|13499.8|13497.8|13499.2|13496.4|13501|13498.8|13497.8|13495.1|381
1732587300000|2024-11-26 02:15:00|13499.1|13496.3|13497.5|13494.7|13500.1|13497.6|13496.2|13494|347
1732587600000|2024-11-26 02:20:00|13496.8|13495.2|13495.6|13494|13498.3|13496.1|13493.7|13491.1|333
1732587900000|2024-11-26 02:25:00|13495.7|13494.1|13495.8|13494.2|13497.2|13494.5|13493.2|13491.2|305
1732588200000|2024-11-26 02:30:00|13496.4|13493.6|13497.7|13494.9|13498.4|13495.6|13494.2|13491.4|294
1732588500000|2024-11-26 02:35:00|13497.6|13494.8|13496.8|13494|13499.8|13497|13495.9|13493.1|270
1732588800000|2024-11-26 02:40:00|13496.7|13493.9|13495.8|13493|13498.7|13495.9|13495.8|13493|360
1732589100000|2024-11-26 02:45:00|13495.9|13493.1|13492.3|13489.5|13496.9|13494.1|13489|13486.2|390
1732589400000|2024-11-26 02:50:00|13492.2|13489.4|13493.2|13490.4|13496.9|13494.6|13490.9|13488.1|312
1732589700000|2024-11-26 02:55:00|13493.1|13490.3|13491.5|13488.7|13493.2|13490.4|13489.8|13487|320
1732590000000|2024-11-26 03:00:00|13491.6|13488.8|13492|13489.2|13492.9|13490.6|13490.4|13487.7|329
1732590300000|2024-11-26 03:05:00|13492.1|13489.3|13485.7|13482.9|13492.5|13489.7|13485.5|13482.7|330
1732590600000|2024-11-26 03:10:00|13485.8|13483|13481.8|13479|13487|13484.2|13481.6|13478.8|340
1732590900000|2024-11-26 03:15:00|13481.9|13479.1|13479.5|13477.9|13482.1|13479.7|13479.2|13476.8|264
1732591200000|2024-11-26 03:20:00|13479.4|13477.8|13477.1|13474.3|13480.4|13478.8|13474.1|13471.9|293
1732591500000|2024-11-26 03:25:00|13477|13474.2|13483|13480.2|13483.1|13480.3|13475.8|13473.1|274
1732591800000|2024-11-26 03:30:00|13483.1|13480.3|13485.4|13482.6|13485.6|13483|13482.1|13480.1|228
1732592100000|2024-11-26 03:35:00|13485.3|13482.5|13482.3|13480.7|13485.3|13482.5|13482.1|13480|223
1732592400000|2024-11-26 03:40:00|13482.2|13480.6|13477.2|13475.6|13482.8|13480.6|13476.8|13475.1|268
1732592700000|2024-11-26 03:45:00|13477.8|13475|13476|13473.2|13478.6|13476.6|13474.7|13472.9|218
1732593000000|2024-11-26 03:50:00|13475.9|13473.1|13475.4|13473.8|13476.8|13474|13473.9|13471.6|212
1732593300000|2024-11-26 03:55:00|13475.3|13473.7|13475.7|13472.9|13478.3|13476.7|13475.2|13472.8|210
1732593600000|2024-11-26 04:00:00|13475.5|13472.7|13467.5|13464.7|13475.8|13473|13466.5|13463.7|311
1732593900000|2024-11-26 04:05:00|13467.4|13464.6|13465.5|13462.7|13468.9|13466.1|13464.9|13462.1|234
1732594200000|2024-11-26 04:10:00|13465.4|13462.6|13470.8|13468|13470.8|13468|13464.7|13461.9|208
1732594500000|2024-11-26 04:15:00|13470.9|13468.1|13472.5|13469.7|13472.8|13470.7|13470.6|13467.8|244
1732594800000|2024-11-26 04:20:00|13472.6|13469.8|13473.2|13471.6|13473.5|13471.9|13471.6|13468.8|178
1732595100000|2024-11-26 04:25:00|13473.4|13471.8|13475.8|13473|13475.9|13473.1|13473.2|13471|165
1732595400000|2024-11-26 04:30:00|13475.9|13473.1|13479.9|13477.1|13480|13477.7|13475.7|13472.9|239
1732595700000|2024-11-26 04:35:00|13480|13477.2|13478.3|13476.7|13481.6|13479.4|13478.2|13476.1|213
1732596000000|2024-11-26 04:40:00|13478.2|13476.6|13482|13479.2|13482.8|13480.6|13478.1|13476.5|141
1732596300000|2024-11-26 04:45:00|13482.1|13479.3|13479.1|13477.5|13482.9|13480.3|13479|13476.9|213
1732596600000|2024-11-26 04:50:00|13479|13477.4|13478.1|13476.5|13479.9|13478.3|13478.1|13476.5|149
1732596900000|2024-11-26 04:55:00|13478.2|13476.6|13478|13475.2|13479.1|13477.5|13477.3|13475.2|220
1732597200000|2024-11-26 05:00:00|13478.1|13475.3|13479.7|13476.9|13479.8|13477.8|13477.5|13475.2|114
1732597500000|2024-11-26 05:05:00|13479.6|13476.8|13478.5|13476.9|13480.1|13477.9|13478.4|13476.1|182
1732597800000|2024-11-26 05:10:00|13478.3|13476.7|13478.4|13475.6|13479.1|13477.1|13474.8|13472.4|315
1732598100000|2024-11-26 05:15:00|13478.3|13475.5|13478.1|13475.3|13479.1|13476.3|13477.2|13474.4|250
1732598400000|2024-11-26 05:20:00|13478.4|13475.6|13479.5|13476.7|13480|13477.5|13477.5|13475.4|218
1732598700000|2024-11-26 05:25:00|13479.6|13476.8|13480.3|13478.7|13481|13478.9|13478.1|13475.7|201
1732599000000|2024-11-26 05:30:00|13480.2|13478.6|13475.3|13473.7|13480.2|13478.6|13474.7|13471.9|270
1732599300000|2024-11-26 05:35:00|13475.2|13473.6|13474.1|13472.5|13476.1|13473.8|13473.9|13472.1|222
1732599600000|2024-11-26 05:40:00|13474.2|13472.6|13477.3|13475.7|13477.6|13476|13473.9|13471.7|252
1732599900000|2024-11-26 05:45:00|13477.4|13475.8|13480.6|13477.8|13480.7|13478.9|13477.4|13475.8|205
1732600200000|2024-11-26 05:50:00|13480.8|13478|13481.2|13479.6|13482.9|13480.2|13479.9|13477.1|196
1732600500000|2024-11-26 05:55:00|13481.3|13479.7|13482.1|13479.3|13482.8|13480.8|13479.5|13476.8|320
1732600800000|2024-11-26 06:00:00|13482.2|13479.4|13477.8|13475|13482.3|13479.5|13476.6|13474.3|346
1732601100000|2024-11-26 06:05:00|13477.7|13474.9|13476.3|13474.7|13479.9|13477.7|13476|13473.9|238
1732601400000|2024-11-26 06:10:00|13476.2|13474.6|13476.6|13473.8|13476.9|13474.7|13473.7|13471.2|310
1732601700000|2024-11-26 06:15:00|13476.7|13473.9|13479.4|13476.6|13479.5|13476.7|13475.6|13472.8|254
1732602000000|2024-11-26 06:20:00|13479.5|13476.7|13481.1|13479.5|13481.8|13479.7|13478.5|13476.7|245
1732602300000|2024-11-26 06:25:00|13481.2|13479.6|13481.1|13478.3|13482.4|13480.2|13479.5|13477.4|255
1732602600000|2024-11-26 06:30:00|13481|13478.2|13482.2|13480.6|13483.1|13480.8|13480.1|13477.7|233
1732602900000|2024-11-26 06:35:00|13482.3|13480.7|13478.4|13476.8|13482.8|13480.7|13478.2|13476.6|208
1732603200000|2024-11-26 06:40:00|13478.5|13476.9|13477|13475.4|13478.9|13476.9|13476.1|13474.5|235
1732603500000|2024-11-26 06:45:00|13477.1|13475.5|13481.2|13479.6|13481.4|13479.8|13477|13475.1|254
1732603800000|2024-11-26 06:50:00|13481.1|13479.5|13482.3|13479.5|13483.2|13480.4|13481|13479|174
1732604100000|2024-11-26 06:55:00|13482.4|13479.6|13483.2|13481.6|13484.2|13482|13480.8|13478.5|241
1732604400000|2024-11-26 07:00:00|13483.8|13481|13487.4|13484.6|13488.1|13485.6|13482.6|13479.8|428
1732604700000|2024-11-26 07:05:00|13487.2|13484.4|13483.6|13480.8|13487.2|13484.4|13481.4|13478.6|342
1732605000000|2024-11-26 07:10:00|13483.5|13480.7|13483.1|13480.3|13484.4|13481.6|13481.3|13479|312
1732605300000|2024-11-26 07:15:00|13483.3|13480.5|13481.6|13478.8|13485.1|13482.8|13481.4|13478.6|291
1732605600000|2024-11-26 07:20:00|13481.5|13478.7|13481.8|13479|13483.1|13480.3|13479.7|13477.4|270
1732605900000|2024-11-26 07:25:00|13481.9|13479.1|13481.7|13478.9|13483|13481.1|13479.5|13477.3|304
1732606200000|2024-11-26 07:30:00|13481.8|13479|13481.6|13478.8|13483.2|13480.4|13479.1|13476.9|321
1732606500000|2024-11-26 07:35:00|13481.5|13478.7|13482.3|13479.5|13483.4|13480.6|13480.1|13477.3|366
1732606800000|2024-11-26 07:40:00|13482.2|13479.4|13484.2|13481.4|13487.5|13484.7|13481.9|13479.1|313
1732607100000|2024-11-26 07:45:00|13484.1|13481.3|13485|13482.2|13485|13482.2|13482|13479.2|339
1732607400000|2024-11-26 07:50:00|13484.9|13482.1|13485.5|13482.7|13486.5|13483.7|13484.5|13481.7|251
1732607700000|2024-11-26 07:55:00|13485.6|13482.8|13489.6|13488|13490.2|13488|13484.8|13482|307
1732608000000|2024-11-26 08:00:00|13489.5|13487.9|13484|13481.2|13490.9|13488.7|13483.4|13481.1|444
1732608300000|2024-11-26 08:05:00|13483.9|13481.1|13482.5|13479.7|13485.1|13482.3|13480.2|13477.4|280
1732608600000|2024-11-26 08:10:00|13482.6|13479.8|13486.6|13485|13487.8|13485.5|13481.9|13479.1|280
1732608900000|2024-11-26 08:15:00|13486.7|13485.1|13478.9|13476.1|13486.7|13485.1|13478.9|13476.1|394
1732609200000|2024-11-26 08:20:00|13478.8|13476|13477.2|13475.6|13479.3|13476.5|13476.7|13474.7|242
1732609500000|2024-11-26 08:25:00|13477.1|13475.5|13480.3|13477.5|13480.4|13478.2|13476.9|13474.3|260
1732609800000|2024-11-26 08:30:00|13479.6|13478|13486.2|13483.4|13487|13484.2|13479.6|13476.8|303
1732610100000|2024-11-26 08:35:00|13486.1|13483.3|13489|13486.2|13490|13487.6|13486.1|13483.3|248
1732610400000|2024-11-26 08:40:00|13488.9|13486.1|13487.2|13484.4|13492|13489.2|13487.2|13484.4|310
1732610700000|2024-11-26 08:45:00|13487.1|13484.3|13480.1|13477.3|13487.3|13484.5|13480|13477.2|295
1732611000000|2024-11-26 08:50:00|13480.2|13477.4|13478.9|13476.1|13482.9|13480.1|13478.8|13476|243
1732611300000|2024-11-26 08:55:00|13478.8|13476|13480.3|13477.5|13481.1|13478.3|13477.1|13474.3|345
1732611600000|2024-11-26 09:00:00|13480.4|13477.6|13466.9|13464.1|13480.4|13477.6|13466.9|13464.1|404
1732611900000|2024-11-26 09:05:00|13467|13464.2|13471.1|13468.3|13473.2|13470.4|13465.4|13462.6|378
1732612200000|2024-11-26 09:10:00|13471.2|13468.4|13463.4|13460.6|13472.5|13469.7|13460.9|13458.1|446
1732612500000|2024-11-26 09:15:00|13463.5|13460.7|13468.4|13465.6|13468.7|13465.9|13463.5|13460.7|359
1732612800000|2024-11-26 09:20:00|13468.5|13465.7|13474.1|13472.5|13474.9|13472.5|13466.7|13463.9|408
1732613100000|2024-11-26 09:25:00|13474|13472.4|13480.1|13477.3|13480.3|13477.5|13474|13471.9|354
1732613400000|2024-11-26 09:30:00|13480.2|13477.4|13482.8|13480|13485.1|13482.3|13479.5|13476.7|348
1732613700000|2024-11-26 09:35:00|13482.5|13479.7|13480.6|13477.8|13484.9|13482.1|13478.6|13475.8|304
1732614000000|2024-11-26 09:40:00|13480.7|13477.9|13476.8|13474|13480.8|13478|13476.3|13473.5|263
1732614300000|2024-11-26 09:45:00|13476.9|13474.1|13476.8|13474|13478.8|13476|13476.5|13473.7|274
1732614600000|2024-11-26 09:50:00|13476.7|13473.9|13475.8|13473|13478.5|13475.7|13474.7|13471.9|267
1732614900000|2024-11-26 09:55:00|13475.9|13473.1|13477.6|13474.8|13479.7|13476.9|13475.9|13473.1|244
1732615200000|2024-11-26 10:00:00|13477.7|13474.9|13477.5|13474.7|13477.7|13474.9|13474.5|13471.7|347
1732615500000|2024-11-26 10:05:00|13477.7|13474.9|13476.9|13474.1|13478.7|13475.9|13476.5|13473.7|254
1732615800000|2024-11-26 10:10:00|13476.8|13474|13475|13472.2|13476.8|13474|13474.7|13471.9|200
1732616100000|2024-11-26 10:15:00|13474.9|13472.1|13473|13470.2|13476|13473.2|13472.9|13470.1|172
1732616400000|2024-11-26 10:20:00|13472.8|13470|13471.2|13468.4|13473.8|13471|13470.7|13467.9|213
1732616700000|2024-11-26 10:25:00|13471.1|13468.3|13473.8|13471|13474|13471.2|13470.7|13467.9|222
1732617000000|2024-11-26 10:30:00|13473.5|13470.7|13468.7|13465.9|13475.3|13472.5|13468.5|13465.7|259
1732617300000|2024-11-26 10:35:00|13468.8|13466|13469.8|13467|13470.2|13467.4|13467.5|13464.7|258
1732617600000|2024-11-26 10:40:00|13469.7|13466.9|13470.9|13468.1|13471.6|13468.8|13469|13466.2|183
1732617900000|2024-11-26 10:45:00|13471|13468.2|13466.8|13464|13471.7|13468.9|13465.4|13462.6|269
1732618200000|2024-11-26 10:50:00|13466.9|13464.1|13466|13463.2|13467.1|13464.3|13465.3|13462.5|243
1732618500000|2024-11-26 10:55:00|13465.9|13463.1|13467.8|13465|13468.1|13465.3|13463.4|13460.6|300
1732618800000|2024-11-26 11:00:00|13467.9|13465.1|13470.8|13468|13471|13468.2|13467.3|13464.5|307
1732619100000|2024-11-26 11:05:00|13470.9|13468.1|13468.6|13465.8|13471.4|13468.6|13467.6|13464.8|264
1732619400000|2024-11-26 11:10:00|13468.7|13465.9|13470.3|13467.5|13470.7|13467.9|13468.4|13465.6|213
1732619700000|2024-11-26 11:15:00|13470.4|13467.6|13471|13468.2|13472.6|13469.8|13469.4|13466.6|213
1732620000000|2024-11-26 11:20:00|13471.1|13468.3|13473.6|13470.8|13473.6|13470.8|13470.9|13468.1|217
1732620300000|2024-11-26 11:25:00|13473.7|13470.9|13471.5|13468.7|13473.7|13470.9|13470.9|13468.1|223
1732620600000|2024-11-26 11:30:00|13471.6|13468.8|13467.2|13464.4|13472.8|13470|13466.8|13464|247
1732620900000|2024-11-26 11:35:00|13467.1|13464.3|13464|13461.2|13467.2|13464.4|13463.6|13460.8|236
1732621200000|2024-11-26 11:40:00|13464.1|13461.3|13461.1|13458.3|13464.1|13461.3|13461.1|13458.3|268
1732621500000|2024-11-26 11:45:00|13461|13458.2|13463.1|13460.3|13463.8|13461|13460.4|13457.6|239
1732621800000|2024-11-26 11:50:00|13463.2|13460.4|13462.3|13459.5|13464.1|13461.3|13462.3|13459.5|173
1732622100000|2024-11-26 11:55:00|13462.2|13459.4|13464.7|13461.9|13465.9|13463.1|13461.5|13458.7|222
1732622400000|2024-11-26 12:00:00|13464.8|13462|13464.8|13462|13468.4|13465.6|13464.7|13461.9|311
1732622700000|2024-11-26 12:05:00|13464.7|13461.9|13462.7|13459.9|13465.4|13462.6|13461.7|13458.9|357
1732623000000|2024-11-26 12:10:00|13462.8|13460|13452.1|13449.3|13462.8|13460|13451.9|13449.1|384
1732623300000|2024-11-26 12:15:00|13451.9|13449.1|13446.7|13443.9|13454.2|13451.4|13440.9|13438.1|515
1732623600000|2024-11-26 12:20:00|13446.8|13444|13444.9|13442.1|13449|13446.2|13444|13441.2|440
1732623900000|2024-11-26 12:25:00|13445|13442.2|13445.8|13443|13448.7|13445.9|13444.1|13441.3|389
1732624200000|2024-11-26 12:30:00|13445.7|13442.9|13443.5|13440.7|13447.3|13444.5|13440.6|13437.8|388
1732624500000|2024-11-26 12:35:00|13443.6|13440.8|13439.7|13436.9|13444.1|13441.3|13439.6|13436.8|320
1732624800000|2024-11-26 12:40:00|13439.8|13437|13444.9|13442.1|13446.5|13443.7|13439.2|13436.4|401
1732625100000|2024-11-26 12:45:00|13444.7|13441.9|13450.4|13447.6|13450.4|13447.6|13443.8|13441|331
1732625400000|2024-11-26 12:50:00|13450.7|13447.9|13451.6|13448.8|13451.9|13449.1|13446.7|13443.9|355
1732625700000|2024-11-26 12:55:00|13451.9|13449.1|13451.3|13448.5|13454.2|13451.4|13450.7|13447.9|342
1732626000000|2024-11-26 13:00:00|13451.4|13448.6|13449.2|13447.6|13453.8|13451.4|13448.5|13446.1|567
1732626300000|2024-11-26 13:05:00|13449|13447.4|13451.8|13449|13455.4|13452.6|13448.9|13446.7|487
1732626600000|2024-11-26 13:10:00|13452|13449.2|13452.8|13450|13457.3|13454.9|13451.1|13449|501
1732626900000|2024-11-26 13:15:00|13452.3|13450.7|13457.3|13454.5|13457.4|13455.3|13451.1|13449|468
1732627200000|2024-11-26 13:20:00|13457.1|13454.3|13463.5|13460.7|13466.3|13464|13456.2|13454|549
1732627500000|2024-11-26 13:25:00|13463.4|13460.6|13465.4|13463.8|13466.1|13463.8|13461.8|13459|412
1732627800000|2024-11-26 13:30:00|13465.9|13463.1|13460.1|13457.3|13467.3|13464.5|13460|13457.2|430
1732628100000|2024-11-26 13:35:00|13460.3|13457.5|13460.7|13459.1|13463.8|13461.5|13460|13457.2|386
1732628400000|2024-11-26 13:40:00|13461.3|13458.5|13460.5|13457.7|13463.4|13460.6|13459.4|13457|347
1732628700000|2024-11-26 13:45:00|13460.6|13457.8|13461.3|13458.5|13462.4|13459.6|13458.9|13456.1|392
1732629000000|2024-11-26 13:50:00|13461|13458.2|13462.5|13459.7|13465.3|13462.5|13460.1|13457.3|373
1732629300000|2024-11-26 13:55:00|13462.4|13459.6|13465.8|13463|13467.8|13465|13462|13459.2|369
1732629600000|2024-11-26 14:00:00|13465.7|13462.9|13470.9|13468.1|13471.3|13469|13464.8|13462|398
1732629900000|2024-11-26 14:05:00|13471|13468.2|13470.2|13467.4|13474.4|13471.6|13470.1|13467.3|365
1732630200000|2024-11-26 14:10:00|13470.1|13467.3|13472.3|13469.5|13472.9|13470.1|13469.6|13466.8|336
1732630500000|2024-11-26 14:15:00|13472.4|13469.6|13469.2|13466.4|13473.9|13471.1|13468.9|13466.1|310
1732630800000|2024-11-26 14:20:00|13469.1|13466.3|13464.9|13462.1|13471.2|13468.4|13464.7|13461.9|382
1732631100000|2024-11-26 14:25:00|13465|13462.2|13469.9|13467.1|13470.1|13467.3|13464.5|13462.1|330
1732631400000|2024-11-26 14:30:00|13470|13467.2|13473.7|13470.9|13475.5|13472.7|13469.8|13467|455
1732631700000|2024-11-26 14:35:00|13473.5|13470.7|13472.9|13470.1|13475.2|13472.4|13471.6|13468.8|396
1732632000000|2024-11-26 14:40:00|13473|13470.2|13474.4|13471.6|13478.8|13476.1|13472.2|13469.4|485
1732632300000|2024-11-26 14:45:00|13474.3|13471.5|13477.8|13475|13482.3|13479.5|13473.9|13471.1|482
1732632600000|2024-11-26 14:50:00|13477.9|13475.1|13478.2|13475.4|13479.7|13476.9|13477.2|13474.4|454
1732632900000|2024-11-26 14:55:00|13478.3|13475.5|13478.6|13466.8|13478.6|13475.7|13474|13466.8|405
1732633200000|2024-11-26 15:00:00|13478.7|13466.5|13478.1|13475.3|13479.7|13475.4|13470|13465.9|476
1732633500000|2024-11-26 15:05:00|13478|13475.2|13477.7|13474.9|13479.9|13477.1|13473.1|13470.3|417
1732633800000|2024-11-26 15:10:00|13478.1|13475.3|13476.4|13473.6|13480|13477.2|13475.5|13472.7|355
1732634100000|2024-11-26 15:15:00|13476.5|13473.7|13477.1|13474.3|13477.1|13474.8|13474.1|13471.8|393
1732634400000|2024-11-26 15:20:00|13477.2|13474.4|13483|13480.2|13483.9|13481.5|13474.7|13471.9|440
1732634700000|2024-11-26 15:25:00|13482.9|13480.1|13486.2|13483.4|13486.9|13484.1|13482.3|13479.9|414
1732635000000|2024-11-26 15:30:00|13486.1|13483.3|13485.4|13482.6|13487.2|13484.6|13483.5|13481.4|411
1732635300000|2024-11-26 15:35:00|13485.6|13482.8|13484.5|13482.9|13486.9|13484.9|13483.2|13481.3|404
1732635600000|2024-11-26 15:40:00|13484.4|13482.8|13482.4|13479.6|13485.1|13483.1|13481.2|13479|327
1732635900000|2024-11-26 15:45:00|13482.5|13479.7|13476.7|13475.1|13483.1|13480.6|13476.1|13474.2|405
1732636200000|2024-11-26 15:50:00|13476.8|13475.2|13480.6|13477.8|13480.7|13478.5|13475|13472.6|552
1732636500000|2024-11-26 15:55:00|13479.7|13478.1|13482.4|13479.6|13483.1|13481|13478.9|13476.1|463
1732636800000|2024-11-26 16:00:00|13482.5|13479.7|13482.1|13479.3|13483.2|13480.6|13480.3|13477.5|429
1732637100000|2024-11-26 16:05:00|13482.2|13479.4|13484.9|13482.1|13489.4|13487.1|13481.8|13479|393
1732637400000|2024-11-26 16:10:00|13485|13482.2|13489|13486.2|13490.1|13487.7|13483.9|13481.1|408
1732637700000|2024-11-26 16:15:00|13488.9|13486.1|13488.6|13485.8|13489.4|13486.6|13486.3|13483.5|371
1732638000000|2024-11-26 16:20:00|13488.7|13485.9|13487.2|13484.4|13491.1|13488.3|13486.5|13484.2|318
1732638300000|2024-11-26 16:25:00|13487.1|13484.3|13484.4|13481.6|13489|13486.2|13484.1|13481.3|379
1732638600000|2024-11-26 16:30:00|13484.5|13481.7|13481.2|13478.4|13485.7|13482.9|13481.2|13478.4|359
1732638900000|2024-11-26 16:35:00|13481.3|13478.5|13477.3|13474.5|13481.3|13479|13476.6|13473.8|341
1732639200000|2024-11-26 16:40:00|13477|13474.2|13482.3|13479.5|13482.4|13479.6|13474.6|13472.1|370
1732639500000|2024-11-26 16:45:00|13482.4|13479.6|13481.1|13478.3|13482.5|13479.7|13478.9|13476.1|277
1732639800000|2024-11-26 16:50:00|13481.2|13478.4|13478.3|13475.5|13481.9|13479.1|13477.9|13475.1|373
1732640100000|2024-11-26 16:55:00|13478.2|13475.4|13479.9|13477.1|13480.5|13477.7|13477|13474.2|299
1732640400000|2024-11-26 17:00:00|13480|13477.2|13481.4|13478.6|13482.3|13479.5|13479.7|13476.9|330
1732640700000|2024-11-26 17:05:00|13481.3|13478.5|13484.6|13481.8|13486.4|13483.6|13480.9|13478.1|336
1732641000000|2024-11-26 17:10:00|13484.7|13481.9|13484.7|13481.9|13485.1|13482.3|13480.5|13477.7|274
1732641300000|2024-11-26 17:15:00|13484.8|13482|13482.9|13480.1|13486|13483.2|13482.8|13480|256
1732641600000|2024-11-26 17:20:00|13483|13480.2|13485.3|13482.5|13486|13483.2|13483|13480.2|222
1732641900000|2024-11-26 17:25:00|13485.4|13482.6|13485.8|13483|13486.8|13484|13484.7|13481.9|280
1732642200000|2024-11-26 17:30:00|13485.9|13483.1|13483.8|13481|13486.1|13483.3|13483|13480.2|327
1732642500000|2024-11-26 17:35:00|13483.7|13480.9|13486.3|13483.5|13487.3|13484.5|13483.6|13480.8|296
1732642800000|2024-11-26 17:40:00|13486.2|13483.4|13486.8|13484|13487.2|13484.4|13484.3|13481.5|286
1732643100000|2024-11-26 17:45:00|13486.6|13483.8|13486.8|13484|13487.3|13484.5|13485.3|13482.5|268
1732643400000|2024-11-26 17:50:00|13486.7|13483.9|13485.1|13482.3|13486.7|13483.9|13484.2|13481.4|327
1732643700000|2024-11-26 17:55:00|13485|13482.2|13484.1|13481.3|13485.2|13482.4|13483.8|13481|317
1732644000000|2024-11-26 18:00:00|13484|13481.2|13483.3|13480.5|13485|13482.2|13481.4|13478.9|324
1732644300000|2024-11-26 18:05:00|13483.4|13480.6|13484.9|13482.1|13485.3|13482.5|13483.1|13480.3|259
1732644600000|2024-11-26 18:10:00|13485|13482.2|13483.8|13481|13485.4|13482.6|13482.3|13479.5|343
1732644900000|2024-11-26 18:15:00|13483.7|13480.9|13486.8|13484|13487.1|13484.3|13482.6|13479.8|246
1732645200000|2024-11-26 18:20:00|13486.7|13483.9|13487.8|13485|13487.9|13485.1|13484.9|13482.1|263
1732645500000|2024-11-26 18:25:00|13487.7|13484.9|13490.7|13487.9|13490.9|13488.1|13487.7|13484.9|251
1732645800000|2024-11-26 18:30:00|13490.6|13487.8|13492.5|13489.7|13492.5|13489.7|13489.9|13487.1|256
1732646100000|2024-11-26 18:35:00|13492.6|13489.8|13490.9|13488.1|13492.9|13490.1|13489.5|13486.7|240
1732646400000|2024-11-26 18:40:00|13491|13488.2|13487.4|13484.6|13491.1|13488.3|13486.7|13483.9|247
1732646700000|2024-11-26 18:45:00|13487|13484.2|13487.5|13484.7|13487.9|13485.1|13485|13482.2|357
1732647000000|2024-11-26 18:50:00|13487.6|13484.8|13488.7|13485.9|13488.8|13486|13486.1|13483.3|347
1732647300000|2024-11-26 18:55:00|13488.8|13486|13489.9|13482.2|13489.9|13486.1|13486.2|13482.2|295
1732647600000|2024-11-26 19:00:00|13489.5|13482.5|13479.9|13477.1|13490.8|13483.9|13479.8|13477|363
1732647900000|2024-11-26 19:05:00|13479.8|13477|13482.7|13479.9|13483.7|13480.9|13478|13475.2|329
1732648200000|2024-11-26 19:10:00|13482.6|13479.8|13482.8|13480|13485.5|13482.7|13476.2|13473.4|454
1732648500000|2024-11-26 19:15:00|13482.7|13479.9|13485.2|13482.4|13487.2|13484.4|13482.7|13479.9|369
1732648800000|2024-11-26 19:20:00|13485.7|13482.9|13487.3|13484.5|13488.3|13485.5|13484.7|13481.9|353
1732649100000|2024-11-26 19:25:00|13487.2|13484.4|13488.1|13485.3|13488.9|13486.1|13486|13483.2|349
1732649400000|2024-11-26 19:30:00|13488.2|13485.4|13487.1|13484.3|13489.7|13486.9|13485.9|13483.1|385
1732649700000|2024-11-26 19:35:00|13486.9|13484.1|13485.3|13482.5|13488.3|13485.5|13484.4|13481.6|318
1732650000000|2024-11-26 19:40:00|13485.2|13482.4|13483.1|13480.3|13485.4|13482.6|13482.4|13479.6|306
1732650300000|2024-11-26 19:45:00|13483|13480.2|13480|13477.2|13483|13480.2|13479.6|13476.8|394
1732650600000|2024-11-26 19:50:00|13479.7|13476.9|13477.6|13474.8|13480.9|13478.1|13476.7|13473.9|378
1732650900000|2024-11-26 19:55:00|13477.3|13474.5|13477.9|13475.1|13478|13475.2|13475.6|13472.8|356
1732651200000|2024-11-26 20:00:00|13478|13475.2|13478.7|13475.9|13479.6|13476.8|13476.9|13474.1|450
1732651500000|2024-11-26 20:05:00|13478.6|13475.8|13476.7|13473.9|13479.2|13476.4|13476.2|13473.4|427
1732651800000|2024-11-26 20:10:00|13476.9|13474.1|13476.8|13474|13478.4|13475.6|13475.8|13473|367
1732652100000|2024-11-26 20:15:00|13476.7|13473.9|13476.6|13473.8|13477.1|13474.3|13474.4|13471.6|341
1732652400000|2024-11-26 20:20:00|13476.7|13473.9|13477.8|13475|13479.1|13476.3|13476.1|13473.3|331
1732652700000|2024-11-26 20:25:00|13477.7|13474.9|13478.3|13475.5|13478.9|13476.1|13476.5|13473.7|326
1732653000000|2024-11-26 20:30:00|13477.9|13475.1|13477.2|13474.4|13478.2|13475.4|13475.3|13472.5|454
1732653300000|2024-11-26 20:35:00|13477.1|13474.3|13478.7|13475.9|13480|13477.2|13477|13474.2|274
1732653600000|2024-11-26 20:40:00|13478.6|13475.8|13475.7|13472.9|13478.6|13475.8|13475.5|13472.7|278
1732653900000|2024-11-26 20:45:00|13475.6|13472.8|13475.3|13472.5|13476.3|13473.5|13474.7|13471.9|261
1732654200000|2024-11-26 20:50:00|13475.2|13472.4|13474.1|13471.3|13477.5|13474.7|13473.7|13470.9|355
1732654500000|2024-11-26 20:55:00|13474.2|13471.4|13472.3|13469.5|13474.9|13472.1|13471.8|13469|338
1732654800000|2024-11-26 21:00:00|13472.4|13469.6|13473.1|13470.3|13473.5|13470.7|13471.6|13468.8|143
1732655100000|2024-11-26 21:05:00|13473.2|13470.4|13473.2|13470.4|13474.2|13471.4|13472.9|13470.1|95
1732655400000|2024-11-26 21:10:00|13473.1|13470.3|13469.9|13467.1|13473.1|13470.3|13469.2|13466.4|139
1732655700000|2024-11-26 21:15:00|13469.8|13467|13469.3|13466.5|13469.9|13467.1|13468.6|13465.8|107
1732656000000|2024-11-26 21:20:00|13469.2|13466.4|13468|13465.2|13469.2|13466.4|13467.6|13464.8|75
1732656300000|2024-11-26 21:25:00|13467.9|13465.1|13468|13465.2|13468.7|13465.9|13467|13464.2|81
1732656600000|2024-11-26 21:30:00|13467.9|13465.1|13468.2|13465.4|13469.5|13466.7|13467.4|13464.6|70
1732656900000|2024-11-26 21:35:00|13468.3|13465.5|13468.2|13465.4|13469.1|13466.3|13467.9|13464.6|57
1732657200000|2024-11-26 21:40:00|13468.4|13465.6|13470|13466.5|13471.6|13467.6|13468.4|13465.4|154
1732657500000|2024-11-26 21:45:00|13470.1|13466.4|13471.6|13466.8|13471.6|13468|13469.9|13466.3|167
1732657800000|2024-11-26 21:50:00|13471.7|13466.7|13470.8|13466.2|13472.9|13467.3|13470.8|13465.9|126
1732658100000|2024-11-26 21:55:00|13470.9|13465.8|13472.3|13463.9|13473.3|13466.9|13470.3|13463.9|250
1732658400000|2024-11-26 22:00:00|13476|13460|13478.1|13462.1|13478.6|13462.6|13475.2|13459.2|13
1732658700000|2024-11-26 22:05:00|13477.5|13461.5|13474.8|13458.8|13477.5|13461.5|13473|13457|27
1732659000000|2024-11-26 22:10:00|13474.4|13458.4|13474.8|13458.8|13478|13462|13473.6|13457.6|98
1732659300000|2024-11-26 22:15:00|13475.2|13459.2|13475|13459|13477.6|13461.6|13469.2|13453.2|181
1732659600000|2024-11-26 22:20:00|13475.2|13459.2|13471.4|13455.4|13476.9|13460.9|13467.6|13451.6|119
1732659900000|2024-11-26 22:25:00|13471.3|13455.3|13468.2|13452.2|13472.6|13456.6|13465.7|13449.7|95
1732660200000|2024-11-26 22:30:00|13468.1|13452.1|13471.9|13455.9|13477.1|13461.1|13466.6|13450.6|555
1732660500000|2024-11-26 22:35:00|13472|13456|13476.6|13460.6|13479|13463|13467.7|13451.7|588
1732660800000|2024-11-26 22:40:00|13476.5|13460.5|13477.1|13461.1|13480.2|13464.2|13472.4|13456.4|305
1732661100000|2024-11-26 22:45:00|13476.2|13460.2|13475.9|13459.9|13479.7|13463.7|13471.9|13455.9|299
1732661400000|2024-11-26 22:50:00|13475.8|13459.8|13475.9|13459.9|13479.7|13463.7|13471.9|13455.9|229
1732661700000|2024-11-26 22:55:00|13476|13460|13475.4|13459.4|13477.9|13461.9|13473.9|13457.9|303
1732662000000|2024-11-26 23:00:00|13475.5|13459.5|13475.9|13462.3|13478.1|13462.8|13474.7|13458.7|221
1732662300000|2024-11-26 23:05:00|13476.1|13462.4|13474.7|13462.8|13476.2|13463.6|13474.5|13461.9|289
1732662600000|2024-11-26 23:10:00|13474.8|13462.7|13467.5|13462.9|13474.8|13465|13467.3|13461|302
1732662900000|2024-11-26 23:15:00|13467.4|13462.6|13467.6|13463.8|13468.1|13464.5|13466|13461.5|248
1732663200000|2024-11-26 23:20:00|13467.5|13463.9|13467.9|13464|13470.1|13466.5|13467.4|13462.4|191
1732663500000|2024-11-26 23:25:00|13468|13464.1|13470.1|13466.1|13470.7|13466.3|13466.9|13462.7|127
1732663800000|2024-11-26 23:30:00|13470.2|13466.2|13468|13465.2|13470.2|13466.3|13467.9|13465.1|127
1732664100000|2024-11-26 23:35:00|13467.9|13465.1|13467.7|13464.9|13468.2|13465.4|13466.5|13463.7|110
1732664400000|2024-11-26 23:40:00|13467.8|13465|13466.5|13463.7|13467.8|13465|13466.4|13463.6|97
1732664700000|2024-11-26 23:45:00|13466.6|13463.8|13464.5|13461.7|13467.1|13464.1|13463.6|13460.8|89
1732665000000|2024-11-26 23:50:00|13464.4|13461.6|13465|13462.2|13465.8|13463|13464.4|13461.6|56
1732665300000|2024-11-26 23:55:00|13465.1|13462.3|13460.9|13456.9|13465.2|13462.4|13460.3|13456.7|167
1732665600000|2024-11-27 00:00:00|13460.7|13457.1|13455.8|13453|13460.7|13457.3|13455.2|13452.4|264
1732665900000|2024-11-27 00:05:00|13455.9|13453.1|13459.2|13456.4|13459.2|13456.4|13454.1|13451.3|212
1732666200000|2024-11-27 00:10:00|13459.3|13456.5|13459|13456.2|13460.9|13458.1|13458.7|13455.9|105
1732666500000|2024-11-27 00:15:00|13459.1|13456.3|13457.3|13454.5|13459.8|13457|13457.2|13454.4|147
1732666800000|2024-11-27 00:20:00|13457.2|13454.4|13455.9|13453.1|13459|13456.2|13455.7|13452.9|134
1732667100000|2024-11-27 00:25:00|13456|13453.2|13462.8|13460|13462.9|13460.1|13456|13453.2|176
1732667400000|2024-11-27 00:30:00|13463|13460.2|13461.8|13459|13465.2|13462.4|13461.1|13458.3|251
1732667700000|2024-11-27 00:35:00|13462.1|13459.3|13465.8|13463|13465.9|13463.1|13461.4|13458.6|163
1732668000000|2024-11-27 00:40:00|13465.9|13463.1|13463|13460.2|13465.9|13463.1|13462.9|13460.1|137
1732668300000|2024-11-27 00:45:00|13463.1|13460.3|13463.7|13460.9|13465.8|13463|13462.2|13459.4|159
1732668600000|2024-11-27 00:50:00|13463.8|13461|13464.6|13461.8|13469.1|13466.3|13462.8|13460|308
1732668900000|2024-11-27 00:55:00|13465|13462.2|13467|13464.2|13467.6|13464.8|13461.6|13458.8|361
1732669200000|2024-11-27 01:00:00|13466.3|13463.5|13465.8|13463|13470.9|13468.1|13462.9|13460.8|515
1732669500000|2024-11-27 01:05:00|13465.9|13463.1|13467.7|13464.9|13468.9|13466.1|13463.8|13461.6|362
1732669800000|2024-11-27 01:10:00|13467.5|13464.7|13467.3|13464.5|13467.7|13465.6|13464.6|13461.8|340
1732670100000|2024-11-27 01:15:00|13466.6|13465|13464.8|13462|13468.1|13465.8|13463.4|13460.8|349
1732670400000|2024-11-27 01:20:00|13464.9|13462.1|13462.7|13459.9|13465|13462.2|13460.1|13457.6|318
1732670700000|2024-11-27 01:25:00|13462.6|13459.8|13465.5|13462.7|13465.9|13463.5|13460.8|13458|351
1732671000000|2024-11-27 01:30:00|13465.6|13462.8|13465.3|13463.7|13466.7|13464.5|13463.3|13460.9|341
1732671300000|2024-11-27 01:35:00|13465.1|13463.5|13465.7|13464.1|13466.8|13464.7|13463.4|13461.1|348
1732671600000|2024-11-27 01:40:00|13465.6|13464|13467.3|13465.7|13468.8|13466.6|13464.4|13462.4|338
1732671900000|2024-11-27 01:45:00|13467.2|13465.6|13470.3|13468.7|13471.5|13469.9|13466.6|13465|310
1732672200000|2024-11-27 01:50:00|13470.4|13468.8|13466|13463.2|13470.7|13469.1|13465.4|13463|279
1732672500000|2024-11-27 01:55:00|13465.9|13463.1|13466.5|13464.9|13467.4|13465.2|13464.9|13462.6|333
1732672800000|2024-11-27 02:00:00|13466.4|13464.8|13470.7|13469.1|13471.1|13469.5|13466.2|13464.6|261
1732673100000|2024-11-27 02:05:00|13470.8|13469.2|13475.7|13472.9|13475.7|13473.2|13470.6|13469|356
1732673400000|2024-11-27 02:10:00|13475.6|13472.8|13473|13471.4|13475.7|13473.7|13473|13471.4|290
1732673700000|2024-11-27 02:15:00|13472.9|13471.3|13472.2|13470.6|13473.6|13472|13470.8|13469.1|268
1732674000000|2024-11-27 02:20:00|13472.3|13470.7|13475.2|13473.6|13475.9|13473.7|13471.7|13469.1|261
1732674300000|2024-11-27 02:25:00|13475.1|13473.5|13472.1|13470.5|13475.7|13473.6|13471.1|13469|302
1732674600000|2024-11-27 02:30:00|13472|13470.4|13474.5|13471.7|13475|13472.8|13471.5|13469.1|290
1732674900000|2024-11-27 02:35:00|13474.4|13471.6|13475.7|13474.1|13477.5|13474.7|13473.8|13471.6|264
1732675200000|2024-11-27 02:40:00|13475.6|13474|13471.5|13469.9|13475.7|13474.1|13471.4|13469.8|262
1732675500000|2024-11-27 02:45:00|13471.6|13470|13471.3|13469.7|13472.4|13470.6|13469.9|13467.7|241
1732675800000|2024-11-27 02:50:00|13471.2|13469.6|13472|13469.2|13472.1|13469.8|13469.1|13466.7|284
1732676100000|2024-11-27 02:55:00|13472.1|13469.3|13469.7|13468.1|13472.3|13470.2|13469.4|13467.8|278
1732676400000|2024-11-27 03:00:00|13469.5|13467.9|13469.5|13467.9|13471.3|13469.7|13469.2|13467.1|281
1732676700000|2024-11-27 03:05:00|13469.4|13467.8|13471.5|13469.9|13472.4|13470.1|13468.4|13466.6|223
1732677000000|2024-11-27 03:10:00|13471.6|13470|13474|13471.2|13475.2|13472.4|13471.4|13469.5|224
1732677300000|2024-11-27 03:15:00|13474.1|13471.3|13474.8|13472|13475.3|13472.5|13473.9|13471.1|199
1732677600000|2024-11-27 03:20:00|13474.7|13471.9|13473.4|13471.8|13475.1|13472.5|13473.3|13471|237
1732677900000|2024-11-27 03:25:00|13473.3|13471.7|13472.4|13470.8|13473.3|13471.7|13470.6|13469|197
1732678200000|2024-11-27 03:30:00|13472.5|13470.9|13471.2|13469.6|13473.2|13471.4|13471.2|13468.8|209
1732678500000|2024-11-27 03:35:00|13471.1|13469.5|13472|13469.2|13472.2|13470.1|13471|13468.9|155
1732678800000|2024-11-27 03:40:00|13471.9|13469.1|13471.8|13470.2|13474.2|13472|13471.3|13468.8|213
1732679100000|2024-11-27 03:45:00|13471.7|13470.1|13471.7|13470.1|13472|13470.4|13471.1|13469.5|162
1732679400000|2024-11-27 03:50:00|13471.8|13470.2|13472.3|13470.7|13476.1|13474|13471.6|13470|184
1732679700000|2024-11-27 03:55:00|13472.4|13470.8|13472.6|13471|13473.8|13472.2|13472.3|13470.7|189
1732680000000|2024-11-27 04:00:00|13472.7|13471.1|13473.9|13471.1|13475.2|13473|13472.6|13470.9|207
1732680300000|2024-11-27 04:05:00|13473.8|13471|13472.8|13471.2|13473.9|13471.8|13472.2|13470.6|158
1732680600000|2024-11-27 04:10:00|13472.7|13471.1|13472.9|13470.1|13473.4|13471.5|13471.3|13469.3|166
1732680900000|2024-11-27 04:15:00|13473|13470.2|13472.5|13469.7|13473|13470.6|13471.2|13469|172
1732681200000|2024-11-27 04:20:00|13472.4|13469.6|13472.8|13470|13472.9|13470.8|13471.5|13468.8|195
1732681500000|2024-11-27 04:25:00|13472.9|13470.1|13474.1|13471.3|13474.6|13471.8|13472.9|13470.1|168
1732681800000|2024-11-27 04:30:00|13474|13471.2|13474.4|13471.6|13474.4|13471.6|13473.6|13470.8|135
1732682100000|2024-11-27 04:35:00|13474.3|13471.5|13472.7|13469.9|13474.5|13471.7|13472.7|13469.9|157
1732682400000|2024-11-27 04:40:00|13472.6|13469.8|13472.6|13469.8|13473.3|13470.5|13472.6|13469.8|145
1732682700000|2024-11-27 04:45:00|13472.7|13469.9|13471.8|13469|13472.7|13469.9|13471.7|13468.9|127
1732683000000|2024-11-27 04:50:00|13471.9|13469.1|13472.8|13470|13473.4|13470.6|13471.7|13468.9|117
1732683300000|2024-11-27 04:55:00|13472.9|13470.1|13472.7|13471.1|13473.1|13471.4|13472.3|13470|140
1732683600000|2024-11-27 05:00:00|13472.8|13471.2|13471.1|13469.5|13473.5|13471.9|13471.1|13468.9|216
1732683900000|2024-11-27 05:05:00|13471.2|13469.6|13470.9|13469.3|13472.2|13470.6|13470.3|13468.7|165
1732684200000|2024-11-27 05:10:00|13471|13469.4|13472.5|13470.9|13472.8|13471.2|13471|13469.4|186
1732684500000|2024-11-27 05:15:00|13472.4|13470.8|13473.7|13472.1|13474.3|13472.7|13472.4|13470.8|163
1732684800000|2024-11-27 05:20:00|13474|13472.4|13473.9|13471.1|13475.1|13472.8|13473.1|13471.1|166
1732685100000|2024-11-27 05:25:00|13474|13471.2|13474.9|13473.3|13475.3|13473.7|13473.1|13470.9|232
1732685400000|2024-11-27 05:30:00|13475|13473.4|13470.9|13468.1|13475.2|13473.6|13470.9|13468.1|220
1732685700000|2024-11-27 05:35:00|13471|13468.2|13473.4|13470.6|13474.2|13471.4|13470.1|13467.3|180
1732686000000|2024-11-27 05:40:00|13473.5|13470.7|13473.3|13471.7|13473.8|13472.2|13472.7|13470.1|170
1732686300000|2024-11-27 05:45:00|13473.2|13471.6|13473.2|13471.6|13473.8|13472.2|13473.1|13471.5|151
1732686600000|2024-11-27 05:50:00|13473.1|13471.5|13474.4|13472.8|13474.6|13473|13473.1|13471.5|147
1732686900000|2024-11-27 05:55:00|13474.5|13472.9|13476.8|13475.2|13479.2|13477.1|13474.4|13472.8|250
1732687200000|2024-11-27 06:00:00|13476.7|13475.1|13474.5|13471.7|13477.1|13475.5|13473.4|13471.4|248
1732687500000|2024-11-27 06:05:00|13474.4|13471.6|13473.3|13471.7|13475.4|13472.6|13473.2|13471|171
1732687800000|2024-11-27 06:10:00|13473.2|13471.6|13470.1|13467.3|13473.7|13471.6|13469.2|13467.2|224
1732688100000|2024-11-27 06:15:00|13470|13467.2|13470.2|13468.6|13471.9|13470.3|13469.3|13467|251
1732688400000|2024-11-27 06:20:00|13470.1|13468.5|13469.3|13467.7|13473.5|13471.6|13469.1|13467.5|254
1732688700000|2024-11-27 06:25:00|13469.4|13467.8|13465.4|13462.6|13469.5|13467.9|13464.8|13462.3|297
1732689000000|2024-11-27 06:30:00|13465.3|13462.5|13463.5|13460.7|13465.4|13463.2|13461.3|13459.7|276
1732689300000|2024-11-27 06:35:00|13463|13461.4|13465.3|13463.7|13468|13465.9|13463|13461.4|278
1732689600000|2024-11-27 06:40:00|13465.4|13463.8|13468.5|13465.7|13468.8|13466.4|13465|13462.9|225
1732689900000|2024-11-27 06:45:00|13468.6|13465.8|13467.6|13464.8|13469.2|13466.4|13467|13464.2|202
1732690200000|2024-11-27 06:50:00|13467.7|13464.9|13464.4|13461.6|13467.7|13464.9|13464.3|13461.5|306
1732690500000|2024-11-27 06:55:00|13464.3|13461.5|13461.5|13459.9|13464.4|13461.6|13461.3|13459.7|268
1732690800000|2024-11-27 07:00:00|13461.4|13459.8|13457.3|13455.7|13461.4|13459.8|13456.5|13454|430
1732691100000|2024-11-27 07:05:00|13457.9|13455.1|13452.7|13449.9|13458.1|13455.8|13450.8|13448|320
1732691400000|2024-11-27 07:10:00|13452.6|13449.8|13454.7|13451.9|13457.2|13454.4|13452.1|13449.7|307
1732691700000|2024-11-27 07:15:00|13455|13452.2|13453|13450.2|13455.7|13453.6|13452.3|13449.5|360
1732692000000|2024-11-27 07:20:00|13452.9|13450.1|13448.9|13446.1|13453.8|13451.6|13448.7|13445.9|303
1732692300000|2024-11-27 07:25:00|13448.8|13446|13448.9|13446.1|13450.1|13447.6|13447|13444.2|335
1732692600000|2024-11-27 07:30:00|13449.1|13446.3|13447|13444.2|13449.4|13446.6|13444.1|13441.3|371
1732692900000|2024-11-27 07:35:00|13446.9|13444.1|13446.3|13443.5|13449.1|13446.3|13444.7|13441.9|316
1732693200000|2024-11-27 07:40:00|13446.4|13443.6|13446.2|13443.4|13449.1|13446.9|13445|13442.6|319
1732693500000|2024-11-27 07:45:00|13446.4|13443.6|13443.4|13440.6|13446.8|13444.5|13442.6|13440.2|354
1732693800000|2024-11-27 07:50:00|13443.3|13440.5|13445.9|13443.1|13447.2|13444.9|13441.6|13438.8|349
1732694100000|2024-11-27 07:55:00|13446|13443.2|13448.8|13446|13449|13446.2|13445.4|13442.6|367
1732694400000|2024-11-27 08:00:00|13449|13446.2|13445.8|13444.2|13450.7|13447.9|13445.8|13443.8|479
1732694700000|2024-11-27 08:05:00|13445.9|13444.3|13436.9|13434.1|13446.3|13444.3|13433.2|13430.4|500
1732695000000|2024-11-27 08:10:00|13436.8|13434|13435.2|13432.4|13439.2|13436.9|13434.4|13431.6|511
1732695300000|2024-11-27 08:15:00|13435.3|13432.5|13432.8|13431.2|13437.5|13435|13432|13430|455
1732695600000|2024-11-27 08:20:00|13433|13431.4|13426.1|13423.3|13433|13431.4|13420.6|13417.8|682
1732695900000|2024-11-27 08:25:00|13425.6|13422.8|13427.7|13424.9|13427.9|13425.2|13423.6|13420.8|509
1732696200000|2024-11-27 08:30:00|13427.9|13425.1|13430.7|13427.9|13432.8|13430.4|13424.8|13422|512
1732696500000|2024-11-27 08:35:00|13430.5|13427.7|13432|13429.2|13433.2|13430.4|13428|13425.2|437
1732696800000|2024-11-27 08:40:00|13432.1|13429.3|13435.6|13432.8|13436|13433.2|13430.5|13427.7|466
1732697100000|2024-11-27 08:45:00|13435.7|13432.9|13437.8|13435|13439.3|13436.5|13435|13432.2|409
1732697400000|2024-11-27 08:50:00|13437.3|13434.5|13438|13435.2|13441.6|13438.8|13436.3|13433.5|407
1732697700000|2024-11-27 08:55:00|13438.1|13435.3|13440.7|13437.9|13443.3|13440.5|13438.1|13435.3|408
1732698000000|2024-11-27 09:00:00|13440.4|13437.6|13439.9|13437.1|13444.6|13441.8|13438.9|13436.1|389
1732698300000|2024-11-27 09:05:00|13439.6|13436.8|13440.5|13437.7|13442.3|13439.5|13439|13436.2|322
1732698600000|2024-11-27 09:10:00|13440.3|13437.5|13439.7|13436.9|13441.2|13438.4|13438.5|13435.7|317
1732698900000|2024-11-27 09:15:00|13439.6|13436.8|13441.8|13439|13442.3|13439.5|13438.3|13435.9|291
1732699200000|2024-11-27 09:20:00|13441.7|13438.9|13443.9|13441.1|13444.1|13441.3|13440|13437.6|299
1732699500000|2024-11-27 09:25:00|13443.8|13441|13440|13437.2|13444|13441.2|13439.6|13436.8|283
1732699800000|2024-11-27 09:30:00|13440.1|13437.3|13439|13436.2|13440.9|13438.1|13438.8|13436|295
1732700100000|2024-11-27 09:35:00|13438.8|13436|13435.9|13433.1|13439.4|13436.6|13435.9|13433.1|281
1732700400000|2024-11-27 09:40:00|13436|13433.2|13438.5|13435.7|13438.6|13435.9|13434.2|13432.1|304
1732700700000|2024-11-27 09:45:00|13438.6|13435.8|13435.2|13432.4|13438.6|13435.8|13434.8|13432|312
1732701000000|2024-11-27 09:50:00|13435.1|13432.3|13432.7|13429.9|13435.7|13432.9|13432.1|13429.3|342
1732701300000|2024-11-27 09:55:00|13432.6|13429.8|13432.9|13430.1|13434.3|13431.5|13431.4|13428.6|350
1732701600000|2024-11-27 10:00:00|13433|13430.2|13428.9|13426.1|13433.5|13430.7|13426.4|13424.2|342
1732701900000|2024-11-27 10:05:00|13428.7|13425.9|13423.7|13420.9|13429.1|13426.3|13422.7|13420.4|361
1732702200000|2024-11-27 10:10:00|13423.8|13421|13432.2|13429.4|13432.3|13429.5|13422.2|13420.1|366
1732702500000|2024-11-27 10:15:00|13432.5|13429.7|13433.1|13431.5|13435.4|13432.6|13431.4|13429.3|371
1732702800000|2024-11-27 10:20:00|13433.3|13431.7|13436|13433.2|13437.7|13436.1|13432.4|13430.8|335
1732703100000|2024-11-27 10:25:00|13435.9|13433.1|13433.7|13430.9|13437.1|13434.9|13432.2|13430.1|350
1732703400000|2024-11-27 10:30:00|13433.5|13430.7|13433|13430.2|13434.9|13432.6|13430.9|13428.1|345
1732703700000|2024-11-27 10:35:00|13432.9|13430.1|13435.5|13432.7|13436|13433.7|13432.9|13430.1|261
1732704000000|2024-11-27 10:40:00|13435.6|13432.8|13431.1|13428.3|13435.6|13433.1|13430.6|13428|254
1732704300000|2024-11-27 10:45:00|13431.2|13428.4|13432.8|13430|13433.7|13431.4|13430|13427.2|313
1732704600000|2024-11-27 10:50:00|13432.7|13429.9|13431.7|13428.9|13434.9|13432.7|13431.7|13428.9|257
1732704900000|2024-11-27 10:55:00|13431.6|13428.8|13429.1|13427.5|13432|13429.7|13427.2|13425.2|329
1732705200000|2024-11-27 11:00:00|13429|13427.4|13429.6|13426.8|13430.7|13428.2|13427.1|13424.7|301
1732705500000|2024-11-27 11:05:00|13429.5|13426.7|13432.1|13429.3|13432.4|13429.7|13429|13426.7|277
1732705800000|2024-11-27 11:10:00|13432|13429.2|13436.2|13433.4|13436.5|13433.7|13431.9|13429.1|307
1732706100000|2024-11-27 11:15:00|13436.1|13433.3|13438.9|13436.1|13440|13437.8|13436.1|13433.3|335
1732706400000|2024-11-27 11:20:00|13438.8|13436|13440.9|13438.1|13442.1|13439.3|13436.5|13433.8|342
1732706700000|2024-11-27 11:25:00|13440.8|13438|13442|13439.2|13442.2|13439.6|13439.5|13436.7|270
1732707000000|2024-11-27 11:30:00|13442.1|13439.3|13438.7|13435.9|13442.8|13440.5|13438|13435.2|317
1732707300000|2024-11-27 11:35:00|13438.8|13436|13435|13432.2|13438.8|13436|13433.6|13430.8|329
1732707600000|2024-11-27 11:40:00|13435.4|13432.6|13434.5|13431.7|13435.8|13433|13433.7|13430.9|292
1732707900000|2024-11-27 11:45:00|13434.6|13431.8|13436|13433.2|13437.5|13435.2|13434.5|13431.7|316
1732708200000|2024-11-27 11:50:00|13436.1|13433.3|13430.9|13428.1|13436.3|13433.5|13430.4|13427.6|254
1732708500000|2024-11-27 11:55:00|13430.8|13428|13431.6|13428.8|13432.2|13429.4|13429.4|13426.6|234
1732708800000|2024-11-27 12:00:00|13431.9|13429.1|13431.4|13428.6|13433.2|13430.4|13428.9|13426.7|287
1732709100000|2024-11-27 12:05:00|13431.5|13428.7|13431.9|13430.3|13433.1|13430.9|13429.8|13427.8|328
1732709400000|2024-11-27 12:10:00|13432|13430.4|13431.4|13429.8|13432.6|13431|13430.1|13428.5|323
1732709700000|2024-11-27 12:15:00|13431.3|13429.7|13434.3|13432.7|13434.8|13433.2|13431.3|13429.7|325
1732710000000|2024-11-27 12:20:00|13434.4|13432.8|13435.2|13432.4|13435.2|13433.4|13433.1|13431.5|315
1732710300000|2024-11-27 12:25:00|13435.1|13432.3|13431.3|13429.7|13435.2|13432.4|13431.1|13429.5|332
1732710600000|2024-11-27 12:30:00|13431.4|13429.8|13427.8|13426.2|13432.2|13430.6|13426.3|13424.7|407
1732710900000|2024-11-27 12:35:00|13427.7|13426.1|13430.2|13428.6|13431.5|13429.9|13426.7|13424.4|365
1732711200000|2024-11-27 12:40:00|13430.3|13428.7|13428.9|13426.1|13430.9|13429.3|13425.7|13422.9|430
1732711500000|2024-11-27 12:45:00|13429|13426.2|13430.6|13429|13431.1|13429.5|13427.1|13425.5|357
1732711800000|2024-11-27 12:50:00|13430.7|13429.1|13430.2|13428.6|13432.2|13430.1|13429.6|13427.1|320
1732712100000|2024-11-27 12:55:00|13430.3|13428.7|13433.1|13431.5|13433.7|13432.1|13429.4|13427.8|354
1732712400000|2024-11-27 13:00:00|13432.9|13431.3|13435.3|13432.5|13435.3|13432.5|13431.8|13429.6|403
1732712700000|2024-11-27 13:05:00|13435.2|13432.4|13435.4|13432.6|13435.5|13432.7|13430.9|13428.1|327
1732713000000|2024-11-27 13:10:00|13435.5|13432.7|13433.9|13431.1|13438.9|13436.1|13432.7|13429.9|358
1732713300000|2024-11-27 13:15:00|13434|13431.2|13432.7|13429.9|13435.8|13433|13432.1|13429.9|337
1732713600000|2024-11-27 13:20:00|13433|13430.2|13434.6|13431.8|13434.7|13431.9|13431.3|13428.8|483
1732713900000|2024-11-27 13:25:00|13434.3|13431.5|13435.4|13419.4|13437.6|13431.6|13430.8|13419.4|336
1732714200000|2024-11-27 13:30:00|13435.9|13419.9|13426.9|13424.1|13436.6|13427.2|13424.1|13416.3|518
1732714500000|2024-11-27 13:35:00|13426.6|13423.8|13418.2|13415.4|13428.4|13425.6|13417.9|13415.1|570
1732714800000|2024-11-27 13:40:00|13417.9|13415.1|13423.4|13420.6|13423.5|13421|13417.1|13414.4|458
1732715100000|2024-11-27 13:45:00|13423|13420.2|13423.1|13420.3|13426.4|13423.7|13421.5|13418.7|417
1732715400000|2024-11-27 13:50:00|13423.2|13420.4|13417.4|13414.6|13424.2|13421.4|13417.1|13414.3|401
1732715700000|2024-11-27 13:55:00|13417.3|13414.5|13410.7|13407.9|13418.1|13415.6|13409.2|13406.4|484
1732716000000|2024-11-27 14:00:00|13410.6|13407.8|13409.4|13406.6|13412.9|13410.1|13406.8|13404|490
1732716300000|2024-11-27 14:05:00|13409.5|13406.7|13414|13412.4|13415.4|13413.1|13409.4|13406.6|456
1732716600000|2024-11-27 14:10:00|13414.8|13412|13414|13411.2|13415.8|13413|13412.1|13409.3|402
1732716900000|2024-11-27 14:15:00|13414.1|13411.3|13416.1|13413.3|13419.6|13416.8|13414|13411.2|449
1732717200000|2024-11-27 14:20:00|13416.2|13413.4|13418.3|13415.5|13419.5|13416.7|13415.3|13412.9|355
1732717500000|2024-11-27 14:25:00|13418.4|13415.6|13413.4|13410.6|13420.1|13417.3|13413.4|13410.6|402
1732717800000|2024-11-27 14:30:00|13413.2|13410.4|13410.8|13408|13413.2|13410.4|13409.1|13406.3|441
1732718100000|2024-11-27 14:35:00|13410.7|13407.9|13417.4|13414.6|13417.7|13414.9|13410.6|13407.8|354
1732718400000|2024-11-27 14:40:00|13417.5|13414.7|13413.7|13410.9|13422.4|13418.5|13412.8|13410|399
1732718700000|2024-11-27 14:45:00|13413.9|13411.1|13417.7|13414.9|13418.2|13415.4|13411.4|13408.6|481
1732719000000|2024-11-27 14:50:00|13418|13415.2|13421.2|13418.4|13422.5|13419.7|13415.5|13412.7|446
1732719300000|2024-11-27 14:55:00|13420.8|13418|13420.7|13410.9|13424.5|13421.7|13417.6|13410.9|466
1732719600000|2024-11-27 15:00:00|13420.9|13411.4|13428.3|13425.5|13437.3|13425.5|13417|13407.1|618
1732719900000|2024-11-27 15:05:00|13428.1|13425.3|13423.7|13420.9|13432.2|13429.4|13420.8|13418|537
1732720200000|2024-11-27 15:10:00|13423.9|13421.1|13435.1|13432.3|13435.3|13432.5|13423.4|13420.6|580
1732720500000|2024-11-27 15:15:00|13435.4|13432.6|13430.3|13428.7|13439.7|13437.5|13430.3|13428.3|525
1732720800000|2024-11-27 15:20:00|13430.6|13429|13434.7|13431.9|13435.5|13432.9|13430.4|13427.8|401
1732721100000|2024-11-27 15:25:00|13434.6|13431.8|13429.5|13426.7|13435.3|13432.5|13427.4|13424.6|414
1732721400000|2024-11-27 15:30:00|13429.6|13426.8|13432.6|13429.8|13433.5|13430.7|13429|13426.2|425
1732721700000|2024-11-27 15:35:00|13432.7|13429.9|13426.6|13423.8|13433.2|13430.4|13425.8|13423|395
1732722000000|2024-11-27 15:40:00|13426.7|13423.9|13420.6|13417.8|13427.4|13424.6|13419.3|13416.7|447
1732722300000|2024-11-27 15:45:00|13420.7|13417.9|13413.9|13411.1|13423.1|13420.3|13411.6|13410|514
1732722600000|2024-11-27 15:50:00|13414|13411.2|13405.6|13402.8|13414|13411.2|13404.4|13401.6|535
1732722900000|2024-11-27 15:55:00|13405.8|13403|13409.9|13407.1|13409.9|13407.1|13404|13401.2|569
1732723200000|2024-11-27 16:00:00|13410|13407.2|13414.7|13411.9|13414.8|13412|13409.8|13407|506
1732723500000|2024-11-27 16:05:00|13413.9|13412.3|13409.8|13407|13414.3|13412.3|13408.4|13406.2|413
1732723800000|2024-11-27 16:10:00|13410|13407.2|13416.6|13413.8|13418.3|13415.5|13409.5|13406.7|380
1732724100000|2024-11-27 16:15:00|13416.7|13413.9|13418.5|13415.7|13419.6|13416.8|13415.5|13412.7|399
1732724400000|2024-11-27 16:20:00|13418.4|13415.6|13416.6|13413.8|13420|13417.2|13414.4|13411.6|389
1732724700000|2024-11-27 16:25:00|13416.7|13413.9|13417.6|13414.8|13420.6|13417.8|13416|13413.2|369
1732725000000|2024-11-27 16:30:00|13418|13415.2|13409.3|13406.5|13418.6|13415.8|13408.2|13405.4|519
1732725300000|2024-11-27 16:35:00|13409.2|13406.4|13399.4|13396.6|13409.2|13406.4|13398.9|13396.1|540
1732725600000|2024-11-27 16:40:00|13399.7|13396.9|13393.5|13390.7|13399.7|13396.9|13392.2|13389.4|419
1732725900000|2024-11-27 16:45:00|13393.4|13390.6|13391.7|13388.9|13394.2|13391.4|13390|13387.2|425
1732726200000|2024-11-27 16:50:00|13391.9|13389.1|13399.3|13396.5|13399.3|13396.5|13390.4|13387.6|464
1732726500000|2024-11-27 16:55:00|13399.2|13396.4|13398.8|13396|13400.8|13398|13396.2|13393.4|420
1732726800000|2024-11-27 17:00:00|13399.2|13396.4|13402|13399.2|13404.5|13401.7|13398.1|13395.3|388
1732727100000|2024-11-27 17:05:00|13401.9|13399.1|13398.2|13395.4|13402|13399.2|13394.5|13391.7|383
1732727400000|2024-11-27 17:10:00|13398.1|13395.3|13397.4|13394.6|13398.9|13396.1|13394.9|13392.1|277
1732727700000|2024-11-27 17:15:00|13397.5|13394.7|13392|13389.2|13398.4|13395.6|13391.9|13389.1|306
1732728000000|2024-11-27 17:20:00|13391.9|13389.1|13391.9|13389.1|13394.1|13391.3|13390.8|13388|400
1732728300000|2024-11-27 17:25:00|13391.6|13388.8|13392.3|13389.5|13392.4|13390|13390.6|13387.8|305
1732728600000|2024-11-27 17:30:00|13392.2|13389.4|13394.6|13391.8|13395|13392.2|13391.5|13388.7|309
1732728900000|2024-11-27 17:35:00|13394.7|13391.9|13395.5|13392.7|13396.7|13394|13393.1|13390.3|323
1732729200000|2024-11-27 17:40:00|13395.4|13392.6|13394.5|13391.7|13395.4|13392.6|13392.4|13389.6|231
1732729500000|2024-11-27 17:45:00|13394.6|13391.8|13395.4|13392.6|13396.2|13393.4|13393.8|13391|281
1732729800000|2024-11-27 17:50:00|13395.3|13392.5|13394.7|13391.9|13398.1|13395.3|13394.5|13391.7|259
1732730100000|2024-11-27 17:55:00|13394.6|13391.8|13396.9|13394.1|13396.9|13394.1|13393.8|13391|261
1732730400000|2024-11-27 18:00:00|13397|13394.2|13395.2|13392.4|13398.3|13395.5|13395|13392.2|265
1732730700000|2024-11-27 18:05:00|13394.9|13392.1|13393.5|13390.7|13395.1|13392.3|13391.7|13388.9|248
1732731000000|2024-11-27 18:10:00|13393.6|13390.8|13395|13392.2|13395.6|13392.8|13391.4|13389.2|268
1732731300000|2024-11-27 18:15:00|13395.1|13392.3|13393.2|13390.4|13395.3|13392.5|13391.1|13388.8|269
1732731600000|2024-11-27 18:20:00|13393.1|13390.3|13391.9|13390.3|13393.6|13391.7|13390.8|13388.5|313
1732731900000|2024-11-27 18:25:00|13392|13390.4|13394.4|13392.8|13395.4|13393.1|13391.9|13389.5|362
1732732200000|2024-11-27 18:30:00|13394.5|13392.9|13396.5|13393.7|13398.7|13395.9|13394.1|13391.3|266
1732732500000|2024-11-27 18:35:00|13396.4|13393.6|13398.4|13395.6|13398.5|13395.7|13395.4|13392.6|228
1732732800000|2024-11-27 18:40:00|13398.3|13395.5|13400|13397.2|13400.8|13398|13398.2|13395.4|171
1732733100000|2024-11-27 18:45:00|13399.9|13397.1|13403.8|13401|13403.8|13401|13399.8|13397|224
1732733400000|2024-11-27 18:50:00|13403.6|13400.8|13401.9|13399.1|13403.9|13401.1|13400.4|13398.4|300
1732733700000|2024-11-27 18:55:00|13402|13399.2|13402.9|13400.1|13404.2|13401.9|13402|13399.2|338
1732734000000|2024-11-27 19:00:00|13403|13400.2|13404|13401.2|13405.5|13403.7|13402.9|13400.1|384
1732734300000|2024-11-27 19:05:00|13404.1|13401.3|13400|13397.2|13404.9|13402.7|13400|13397.2|341
1732734600000|2024-11-27 19:10:00|13399.6|13396.8|13400|13397.2|13402.1|13399.3|13399.1|13396.3|198
1732734900000|2024-11-27 19:15:00|13399.9|13397.1|13402.7|13399.9|13402.8|13400|13399.1|13396.3|232
1732735200000|2024-11-27 19:20:00|13402.8|13400|13400.8|13398|13403.7|13401|13400.1|13397.3|237
1732735500000|2024-11-27 19:25:00|13400.7|13397.9|13400.6|13399|13402.2|13399.8|13400.4|13397.9|181
1732735800000|2024-11-27 19:30:00|13400.5|13398.9|13402.9|13400.1|13403.5|13400.9|13399.9|13398.2|220
1732736100000|2024-11-27 19:35:00|13402.8|13400|13402.1|13399.3|13403.8|13401|13401.7|13398.9|319
1732736400000|2024-11-27 19:40:00|13402.2|13399.4|13399|13397.4|13403|13400.2|13399|13396.7|279
1732736700000|2024-11-27 19:45:00|13398.9|13397.3|13401.4|13398.6|13402|13399.7|13398.9|13396.6|260
1732737000000|2024-11-27 19:50:00|13401.3|13398.5|13403.8|13401|13403.9|13401.1|13400.7|13398.5|295
1732737300000|2024-11-27 19:55:00|13403.9|13401.1|13403.4|13401.8|13405.4|13402.8|13403.1|13400.9|320
1732737600000|2024-11-27 20:00:00|13403.5|13401.9|13406.6|13403.8|13407.1|13404.3|13403.5|13401.2|282
1732737900000|2024-11-27 20:05:00|13406.7|13403.9|13405.9|13403.1|13408|13405.2|13405.3|13402.5|260
1732738200000|2024-11-27 20:10:00|13405.8|13403|13406.9|13404.1|13407.5|13404.7|13404.6|13401.8|271
1732738500000|2024-11-27 20:15:00|13407|13404.2|13408|13405.2|13408.4|13405.6|13406.4|13403.6|235
1732738800000|2024-11-27 20:20:00|13408.2|13405.4|13408.4|13405.6|13409.1|13406.3|13407.4|13404.6|192
1732739100000|2024-11-27 20:25:00|13408.5|13405.7|13406.5|13403.7|13409|13406.2|13406.3|13403.5|187
1732739400000|2024-11-27 20:30:00|13406.4|13403.6|13405.6|13402.8|13407.3|13404.5|13405.4|13402.6|189
1732739700000|2024-11-27 20:35:00|13405.7|13402.9|13405.2|13402.4|13406.3|13403.5|13404.9|13402.1|130
1732740000000|2024-11-27 20:40:00|13405.1|13402.3|13407.5|13404.7|13407.9|13405.1|13405.1|13402.3|205
1732740300000|2024-11-27 20:45:00|13407.4|13404.6|13405.2|13402.4|13407.4|13404.6|13404.1|13401.3|196
1732740600000|2024-11-27 20:50:00|13405.3|13402.5|13404.1|13401.3|13406.7|13403.9|13403.6|13400.8|243
1732740900000|2024-11-27 20:55:00|13404.2|13401.4|13402.7|13399.9|13404.2|13401.4|13402|13399.2|202
1732741200000|2024-11-27 21:00:00|13402.6|13399.8|13403.2|13400.4|13405.3|13402.5|13402.3|13399.5|157
1732741500000|2024-11-27 21:05:00|13403.4|13400.6|13403.5|13400.7|13404.5|13401.7|13402.9|13400.1|70
1732741800000|2024-11-27 21:10:00|13403.6|13400.8|13404|13401.2|13405.1|13402.3|13403.6|13400.8|56
1732742100000|2024-11-27 21:15:00|13403.9|13401.1|13404.1|13401.3|13404.9|13402.1|13403.8|13401|63
1732742400000|2024-11-27 21:20:00|13404|13401.2|13404.4|13401.6|13405.3|13402.5|13403.9|13401.1|32
1732742700000|2024-11-27 21:25:00|13404.3|13401.5|13404|13401.2|13404.3|13401.5|13403|13400.2|52
1732743000000|2024-11-27 21:30:00|13404.1|13401.3|13404.8|13402|13407.1|13404.3|13403.7|13400.9|75
1732743300000|2024-11-27 21:35:00|13404.4|13401.6|13406.4|13403.6|13407.3|13404.5|13404.3|13401.5|139
1732743600000|2024-11-27 21:40:00|13406.5|13403.7|13407.4|13403.1|13408.3|13404|13405.8|13401.6|100
1732743900000|2024-11-27 21:45:00|13408.1|13403|13407.4|13404.6|13408.1|13404.9|13406.8|13402.5|87
1732744200000|2024-11-27 21:50:00|13407.5|13404.7|13407|13403.5|13408.4|13404.8|13406.7|13402.7|180
1732744500000|2024-11-27 21:55:00|13407.9|13403.2|13408.5|13401.4|13408.9|13404.7|13406.9|13401.3|342
1732744800000|2024-11-27 22:00:00|13413.5|13401.2|13417.2|13401.2|13417.2|13401.2|13413.5|13398.5|21
1732745100000|2024-11-27 22:05:00|13413.5|13397.5|13414.3|13398.3|13415.2|13399.2|13413.1|13397.1|25
1732745400000|2024-11-27 22:10:00|13414.2|13398.2|13422.9|13406.9|13423.5|13407.5|13413.8|13397.8|179
1732745700000|2024-11-27 22:15:00|13423.1|13407.1|13422.5|13406.5|13423.2|13407.2|13420.9|13404.9|157
1732746000000|2024-11-27 22:20:00|13422.4|13406.4|13421.8|13405.8|13422.9|13406.9|13421.3|13405.3|140
1732746300000|2024-11-27 22:25:00|13422.1|13406.1|13422.3|13406.3|13422.9|13406.9|13420.6|13404.6|148
1732746600000|2024-11-27 22:30:00|13422.2|13406.2|13420.3|13404.3|13423.2|13407.2|13418.7|13402.7|100
1732746900000|2024-11-27 22:35:00|13420.2|13404.2|13418.9|13402.9|13422.1|13406.1|13417.9|13401.9|155
1732747200000|2024-11-27 22:40:00|13418.4|13402.4|13419.8|13403.8|13420.4|13404.4|13417.5|13401.5|106
1732747500000|2024-11-27 22:45:00|13419.7|13403.7|13420.4|13404.4|13422|13406|13416.5|13400.5|195
1732747800000|2024-11-27 22:50:00|13420.1|13404.1|13420.1|13404.1|13421.6|13405.6|13416.1|13400.1|283
1732748100000|2024-11-27 22:55:00|13420.5|13404.5|13419|13403|13421.1|13405.1|13416.2|13400.2|402
1732748400000|2024-11-27 23:00:00|13419.2|13403.2|13412|13401|13421.1|13405.1|13410.8|13397.4|381
1732748700000|2024-11-27 23:05:00|13412.1|13400.8|13410.8|13402|13412.5|13402.4|13410.8|13400.8|243
1732749000000|2024-11-27 23:10:00|13411.5|13401.4|13405.6|13400.1|13411.9|13405.5|13405.6|13399.7|422
1732749300000|2024-11-27 23:15:00|13405.9|13400.2|13405|13402.2|13406.1|13402.5|13404.5|13400|227
1732749600000|2024-11-27 23:20:00|13405.1|13402.3|13407.8|13404.2|13407.8|13404.4|13404.9|13401.8|63
1732749900000|2024-11-27 23:25:00|13407.7|13404.1|13406.3|13403.5|13408.2|13405.1|13405.8|13402.6|132
1732750200000|2024-11-27 23:30:00|13406.7|13403.2|13407|13404.2|13408.1|13405.3|13406.7|13403.2|113
1732750500000|2024-11-27 23:35:00|13407.1|13404.3|13407.6|13404.8|13408|13404.8|13406.7|13403.9|55
1732750800000|2024-11-27 23:40:00|13407.5|13404.7|13408.3|13405.5|13408.5|13405.5|13407.5|13404.7|68
1732751100000|2024-11-27 23:45:00|13408.2|13405.4|13411.1|13408.3|13411.1|13408.3|13408|13405.2|100
1732751400000|2024-11-27 23:50:00|13411|13408.2|13411.6|13408.8|13412.7|13409.4|13410.8|13408|71
1732751700000|2024-11-27 23:55:00|13411.7|13408.9|13411.2|13408.4|13412.5|13409.2|13410.7|13407.9|89
1732752000000|2024-11-28 00:00:00|13411.1|13408.3|13411.1|13408.3|13412|13409.2|13409|13406.2|227
1732752300000|2024-11-28 00:05:00|13411.2|13408.4|13413|13410.2|13413.6|13411|13411|13408.2|141
1732752600000|2024-11-28 00:10:00|13412.9|13410.1|13416.2|13413.4|13417.9|13415.1|13412.9|13410.1|175
1732752900000|2024-11-28 00:15:00|13416.3|13413.5|13415.3|13412.5|13416.3|13413.5|13412.8|13410|133
1732753200000|2024-11-28 00:20:00|13415.2|13412.4|13415|13412.2|13416.8|13414|13414.6|13411.8|183
1732753500000|2024-11-28 00:25:00|13415.1|13412.3|13409.6|13406.8|13415.5|13412.7|13409.3|13406.5|139
1732753800000|2024-11-28 00:30:00|13409.7|13406.9|13410.7|13407.9|13411.2|13408.4|13409.3|13406.5|117
1732754100000|2024-11-28 00:35:00|13410.8|13408|13410.8|13408|13411.1|13408.6|13408.5|13405.7|156
1732754400000|2024-11-28 00:40:00|13410.9|13408.1|13413.9|13411.1|13414.1|13411.3|13409.9|13407.1|125
1732754700000|2024-11-28 00:45:00|13414|13411.2|13418|13416.4|13419.1|13416.6|13413.2|13410.4|182
1732755000000|2024-11-28 00:50:00|13418.5|13415.7|13419.5|13417.9|13425.2|13422.4|13417.2|13414.4|323
1732755300000|2024-11-28 00:55:00|13420.3|13417.5|13424.3|13422.7|13424.6|13422.8|13418.6|13415.8|228
1732755600000|2024-11-28 01:00:00|13425|13422.2|13424.3|13422.7|13426.9|13424.6|13423.3|13420.6|369
1732755900000|2024-11-28 01:05:00|13424.5|13422.9|13425.3|13422.5|13428.2|13426|13423.5|13420.7|355
1732756200000|2024-11-28 01:10:00|13425.2|13422.4|13424|13421.2|13426.2|13423.6|13423.4|13421|294
1732756500000|2024-11-28 01:15:00|13423.9|13421.1|13420.9|13418.1|13424.2|13421.4|13420.6|13417.8|255
1732756800000|2024-11-28 01:20:00|13420.8|13418|13421.6|13418.8|13423.3|13420.6|13419.6|13416.8|292
1732757100000|2024-11-28 01:25:00|13421.5|13418.7|13419.4|13416.6|13421.5|13418.7|13418.2|13415.9|307
1732757400000|2024-11-28 01:30:00|13419.3|13416.5|13417.3|13414.5|13421.7|13418.9|13414.6|13412.2|447
1732757700000|2024-11-28 01:35:00|13417.4|13414.6|13418.4|13415.6|13419.9|13417.4|13416.1|13413.3|329
1732758000000|2024-11-28 01:40:00|13418.3|13415.5|13412.1|13409.3|13418.3|13415.5|13409.5|13406.7|428
1732758300000|2024-11-28 01:45:00|13412|13409.2|13409.9|13407.1|13413|13410.2|13409.3|13406.5|370
1732758600000|2024-11-28 01:50:00|13410|13407.2|13414.9|13412.1|13416.8|13414|13410|13407.2|317
1732758900000|2024-11-28 01:55:00|13414.8|13412|13416.1|13413.3|13418.1|13415.3|13413.3|13410.9|284
1732759200000|2024-11-28 02:00:00|13415.3|13412.5|13420.1|13417.3|13420.2|13417.4|13414.7|13412.2|323
1732759500000|2024-11-28 02:05:00|13420|13417.2|13414.4|13412.8|13420|13417.6|13413.5|13411.9|342
1732759800000|2024-11-28 02:10:00|13414.3|13412.7|13418.3|13415.5|13419.2|13417|13414.1|13412.5|303
1732760100000|2024-11-28 02:15:00|13418.4|13415.6|13415.9|13414.3|13418.4|13416.5|13415.1|13413.5|228
1732760400000|2024-11-28 02:20:00|13415.8|13414.2|13418.8|13416|13419.2|13416.8|13415.8|13414|210
1732760700000|2024-11-28 02:25:00|13418.7|13415.9|13421.9|13420.3|13423.8|13421.4|13418.7|13415.9|259
1732761000000|2024-11-28 02:30:00|13422|13420.4|13427.1|13424.3|13428.3|13426.6|13421.8|13420.2|287
1732761300000|2024-11-28 02:35:00|13427.2|13424.4|13427.2|13424.4|13428.5|13426.4|13424.2|13422.3|288
1732761600000|2024-11-28 02:40:00|13427.3|13424.5|13421.5|13419.9|13427.8|13425.6|13421.2|13418.9|259
1732761900000|2024-11-28 02:45:00|13421.4|13419.8|13420.1|13418.5|13422.2|13420.5|13419.3|13417.1|220
1732762200000|2024-11-28 02:50:00|13419.9|13418.3|13418.5|13416.9|13420.4|13418.8|13418.2|13416.6|221
1732762500000|2024-11-28 02:55:00|13418.4|13416.8|13417.5|13414.7|13418.6|13416.8|13416.6|13414.5|223
1732762800000|2024-11-28 03:00:00|13417.4|13414.6|13423|13420.2|13424.8|13422|13415.9|13413.2|271
1732763100000|2024-11-28 03:05:00|13423.1|13420.3|13423.9|13421.1|13425.4|13422.6|13423|13420.2|231
1732763400000|2024-11-28 03:10:00|13424|13421.2|13421.7|13418.9|13425.3|13422.5|13420.3|13418.5|201
1732763700000|2024-11-28 03:15:00|13421.8|13419|13424|13421.2|13424.3|13422.3|13421.3|13418.5|198
1732764000000|2024-11-28 03:20:00|13423.9|13421.1|13423.4|13420.6|13424.9|13422.1|13422.2|13419.9|192
1732764300000|2024-11-28 03:25:00|13423.5|13420.7|13421.9|13419.1|13423.8|13421|13421.2|13418.4|220
1732764600000|2024-11-28 03:30:00|13422|13419.2|13425.3|13422.5|13425.9|13423.1|13421.9|13419.1|210
1732764900000|2024-11-28 03:35:00|13425.2|13422.4|13425.5|13422.7|13427.9|13425.6|13424.5|13422.1|205
1732765200000|2024-11-28 03:40:00|13425.4|13422.6|13425.1|13422.3|13425.8|13423.3|13423.5|13421.1|151
1732765500000|2024-11-28 03:45:00|13425.3|13422.5|13428.5|13425.7|13428.8|13426.2|13425.2|13422.4|191
1732765800000|2024-11-28 03:50:00|13428.6|13425.8|13428.9|13426.1|13430|13427.2|13427.4|13424.9|180
1732766100000|2024-11-28 03:55:00|13429|13426.2|13428.7|13427.1|13432.3|13429.9|13428.2|13426.1|225
1732766400000|2024-11-28 04:00:00|13428.8|13427.2|13431.4|13429.8|13432.8|13430.7|13428.4|13426.2|242
1732766700000|2024-11-28 04:05:00|13431.2|13429.6|13433.6|13430.8|13435|13433|13431.1|13429|207
1732767000000|2024-11-28 04:10:00|13433.4|13430.6|13429.8|13427|13433.5|13430.7|13428.8|13426.3|227
1732767300000|2024-11-28 04:15:00|13429.7|13426.9|13427.9|13426.3|13430.3|13427.8|13427.2|13425|139
1732767600000|2024-11-28 04:20:00|13428|13426.4|13430.7|13427.9|13431.2|13429.2|13427.6|13425.4|227
1732767900000|2024-11-28 04:25:00|13430.6|13427.8|13428.8|13426|13430.6|13428.2|13427.2|13424.4|168
1732768200000|2024-11-28 04:30:00|13428.9|13426.1|13427|13424.2|13428.9|13426.1|13424.8|13422|198
1732768500000|2024-11-28 04:35:00|13427.1|13424.3|13425.8|13423|13427.8|13425.3|13425.3|13422.9|156
1732768800000|2024-11-28 04:40:00|13425.7|13422.9|13428.8|13426|13428.9|13426.1|13423.6|13421.3|201
1732769100000|2024-11-28 04:45:00|13428.7|13425.9|13428.8|13426|13430.5|13428.2|13427.6|13425|149
1732769400000|2024-11-28 04:50:00|13428.7|13425.9|13429.3|13426.5|13429.4|13427.2|13426.2|13424.1|207
1732769700000|2024-11-28 04:55:00|13429.4|13426.6|13427.9|13425.1|13429.7|13427.5|13427.2|13424.9|155
1732770000000|2024-11-28 05:00:00|13427.8|13425|13427.6|13424.8|13428.3|13426.7|13426.7|13424.8|198
1732770300000|2024-11-28 05:05:00|13427.3|13424.5|13425.3|13423.7|13427.4|13425.8|13424.9|13423.3|133
1732770600000|2024-11-28 05:10:00|13425.1|13423.5|13425.7|13424.1|13426.5|13424.9|13424.2|13422.4|178
1732770900000|2024-11-28 05:15:00|13425.8|13424.2|13427.5|13425.9|13428.3|13426.1|13424.2|13422.1|199
1732771200000|2024-11-28 05:20:00|13427.6|13426|13427.8|13425|13428.7|13427.1|13426.3|13424.2|193
1732771500000|2024-11-28 05:25:00|13427.9|13425.1|13426.4|13424.8|13428.1|13426.1|13426.2|13424.6|150
1732771800000|2024-11-28 05:30:00|13426.3|13424.7|13423.3|13421.7|13426.9|13424.8|13423.1|13421.5|237
1732772100000|2024-11-28 05:35:00|13423.8|13421|13426.9|13425.3|13427.1|13425.5|13423|13421|202
1732772400000|2024-11-28 05:40:00|13427|13425.4|13427.3|13424.5|13428.1|13425.9|13426|13423.8|166
1732772700000|2024-11-28 05:45:00|13427.2|13424.4|13426.7|13425.1|13429.5|13427.9|13426.2|13423.9|176
1732773000000|2024-11-28 05:50:00|13426.8|13425.2|13429.1|13426.3|13429.1|13426.8|13426.4|13424.8|164
1732773300000|2024-11-28 05:55:00|13428.9|13426.1|13425.9|13423.1|13429.4|13426.6|13423.6|13421.3|260
1732773600000|2024-11-28 06:00:00|13425.7|13422.9|13431.3|13428.5|13431.5|13428.7|13425.5|13422.7|276
1732773900000|2024-11-28 06:05:00|13431.4|13428.6|13431.1|13429.5|13431.9|13430.2|13429.7|13427.5|288
1732774200000|2024-11-28 06:10:00|13431|13429.4|13429.6|13426.8|13431.2|13429.4|13428.2|13426.4|227
1732774500000|2024-11-28 06:15:00|13429.5|13426.7|13432.2|13429.4|13432.6|13429.8|13428.8|13426.5|195
1732774800000|2024-11-28 06:20:00|13432.1|13429.3|13430.5|13427.7|13432.9|13430.1|13430.1|13427.3|177
1732775100000|2024-11-28 06:25:00|13430.6|13427.8|13430.3|13427.5|13432.4|13429.6|13430|13427.2|189
1732775400000|2024-11-28 06:30:00|13430.2|13427.4|13433.1|13430.3|13434.5|13431.7|13429.7|13426.9|217
1732775700000|2024-11-28 06:35:00|13433|13430.2|13433|13430.2|13433.7|13431.4|13430.7|13428.4|239
1732776000000|2024-11-28 06:40:00|13432.8|13430|13430.4|13427.6|13432.9|13430.4|13430|13427.2|185
1732776300000|2024-11-28 06:45:00|13430.2|13427.4|13429.2|13427.6|13431.3|13428.5|13428.7|13425.9|204
1732776600000|2024-11-28 06:50:00|13429.1|13427.5|13432.8|13430|13432.8|13430|13429.1|13427|183
1732776900000|2024-11-28 06:55:00|13432.6|13429.8|13432.4|13429.6|13433.6|13430.8|13432.3|13429.5|157
1732777200000|2024-11-28 07:00:00|13432.6|13429.8|13436.7|13433.9|13438.8|13436|13432.1|13429.3|282
1732777500000|2024-11-28 07:05:00|13436.6|13433.8|13432|13429.2|13436.9|13434.1|13432|13429.2|224
1732777800000|2024-11-28 07:10:00|13432.1|13429.3|13436.6|13433.8|13436.7|13434.3|13431.3|13428.5|248
1732778100000|2024-11-28 07:15:00|13436.7|13433.9|13432.6|13429.8|13438.3|13435.5|13431.7|13429|280
1732778400000|2024-11-28 07:20:00|13432.5|13429.7|13429.9|13427.1|13432.5|13430.3|13425.1|13422.7|352
1732778700000|2024-11-28 07:25:00|13430|13427.2|13431.3|13428.5|13431.7|13428.9|13428.8|13426|266
1732779000000|2024-11-28 07:30:00|13431.8|13429|13435.4|13432.6|13435.7|13432.9|13431.2|13428.4|326
1732779300000|2024-11-28 07:35:00|13435.3|13432.5|13435.7|13432.9|13437.3|13435.2|13433.8|13431|320
1732779600000|2024-11-28 07:40:00|13435.6|13432.8|13440|13437.2|13440.3|13437.8|13434.3|13432.1|300
1732779900000|2024-11-28 07:45:00|13439.9|13437.1|13438.7|13435.9|13441.8|13439|13437.2|13434.4|348
1732780200000|2024-11-28 07:50:00|13438.6|13435.8|13435.7|13432.9|13439.8|13437|13434.9|13432.1|258
1732780500000|2024-11-28 07:55:00|13435.9|13433.1|13438|13435.2|13438|13435.8|13435.2|13432.4|293
1732780800000|2024-11-28 08:00:00|13438.5|13435.7|13444.8|13442|13447.4|13444.6|13438.5|13435.7|515
1732781100000|2024-11-28 08:05:00|13444.7|13441.9|13440.3|13437.5|13444.9|13442.1|13437|13434.6|326
1732781400000|2024-11-28 08:10:00|13440.4|13437.6|13436.8|13434|13440.4|13437.6|13435.5|13432.7|378
1732781700000|2024-11-28 08:15:00|13437.1|13434.3|13446.8|13444|13447.1|13444.3|13436.3|13434.1|429
1732782000000|2024-11-28 08:20:00|13446.9|13444.1|13448.1|13445.3|13449.9|13447.6|13446.8|13444|397
1732782300000|2024-11-28 08:25:00|13448|13445.2|13441.6|13438.8|13449|13446.7|13441.2|13438.7|410
1732782600000|2024-11-28 08:30:00|13441.7|13438.9|13440.5|13438.9|13442.1|13440|13439.5|13437.3|303
1732782900000|2024-11-28 08:35:00|13440.6|13439|13440.7|13437.9|13442.8|13440.5|13438.7|13437.1|355
1732783200000|2024-11-28 08:40:00|13440.6|13437.8|13439.3|13436.5|13441.4|13439.1|13438.1|13435.9|310
1732783500000|2024-11-28 08:45:00|13439.2|13436.4|13440.4|13438.8|13441.9|13439.7|13437.3|13435|346
1732783800000|2024-11-28 08:50:00|13440.5|13438.9|13437.5|13434.7|13440.9|13439|13435.1|13432.3|381
1732784100000|2024-11-28 08:55:00|13437.4|13434.6|13436.2|13434.6|13437.5|13435|13433.9|13431.6|391
1732784400000|2024-11-28 09:00:00|13436.1|13434.5|13435.3|13432.5|13439.8|13437.3|13433.3|13431.1|620
1732784700000|2024-11-28 09:05:00|13435.1|13432.3|13440.2|13437.4|13440.3|13437.5|13431.5|13428.7|476
1732785000000|2024-11-28 09:10:00|13440.1|13437.3|13439.4|13436.6|13441|13438.2|13436.1|13433.3|408
1732785300000|2024-11-28 09:15:00|13439.5|13436.7|13445|13442.2|13446.8|13444.2|13439.5|13436.7|411
1732785600000|2024-11-28 09:20:00|13445.1|13442.3|13442.9|13440.1|13448.2|13445.4|13442.7|13439.9|403
1732785900000|2024-11-28 09:25:00|13442.8|13440|13443.4|13441.8|13445|13442.2|13441.8|13439|387
1732786200000|2024-11-28 09:30:00|13444.1|13441.3|13442.7|13439.9|13445.6|13442.8|13441.3|13439.2|354
1732786500000|2024-11-28 09:35:00|13442.6|13439.8|13442.5|13439.7|13443.7|13441.1|13439.8|13437.2|320
1732786800000|2024-11-28 09:40:00|13442.4|13439.6|13446.1|13443.3|13446.5|13443.9|13441.7|13439.3|298
1732787100000|2024-11-28 09:45:00|13446|13443.2|13449.8|13447|13450.7|13448.2|13445.2|13443.1|270
1732787400000|2024-11-28 09:50:00|13449.7|13446.9|13446|13443.2|13450|13447.2|13445.4|13443.2|268
1732787700000|2024-11-28 09:55:00|13445.4|13443.8|13445.2|13442.4|13446.9|13444.8|13442.8|13440.7|269
1732788000000|2024-11-28 10:00:00|13445.3|13442.5|13446.9|13444.1|13447.7|13444.9|13442.7|13439.9|262
1732788300000|2024-11-28 10:05:00|13446.8|13444|13447.9|13445.1|13450|13447.2|13445.7|13443.8|244
1732788600000|2024-11-28 10:10:00|13447.8|13445|13444.7|13441.9|13447.9|13445.1|13444.3|13441.5|239
1732788900000|2024-11-28 10:15:00|13444.4|13441.6|13446.3|13443.5|13448.8|13446|13444.4|13441.6|309
1732789200000|2024-11-28 10:20:00|13446.4|13443.6|13446.5|13443.7|13446.7|13443.9|13443.2|13441|231
1732789500000|2024-11-28 10:25:00|13446.6|13443.8|13446.8|13444|13448.4|13445.6|13446|13443.2|304
1732789800000|2024-11-28 10:30:00|13446.6|13443.8|13445.3|13442.5|13446.6|13443.8|13444.7|13441.9|187
1732790100000|2024-11-28 10:35:00|13445.2|13442.4|13443.3|13440.5|13446.5|13443.7|13443.1|13440.3|185
1732790400000|2024-11-28 10:40:00|13443.4|13440.6|13445.5|13442.7|13446|13443.2|13443.3|13440.5|187
1732790700000|2024-11-28 10:45:00|13445.6|13442.8|13441.9|13439.1|13445.6|13442.8|13441.9|13439.1|210
1732791000000|2024-11-28 10:50:00|13441.8|13439|13439.7|13436.9|13442.7|13439.9|13439.4|13436.6|189
1732791300000|2024-11-28 10:55:00|13439.6|13436.8|13439.5|13436.7|13440.7|13437.9|13439.5|13436.7|225
1732791600000|2024-11-28 11:00:00|13439.3|13436.5|13436.7|13433.9|13440.2|13437.4|13436.4|13433.6|267
1732791900000|2024-11-28 11:05:00|13436.8|13434|13436.5|13433.7|13437|13434.4|13433.8|13431|241
1732792200000|2024-11-28 11:10:00|13436.3|13433.5|13435.5|13432.7|13436.6|13433.8|13433.8|13431|217
1732792500000|2024-11-28 11:15:00|13435.7|13432.9|13438.3|13435.5|13438.4|13435.6|13435|13432.2|228
1732792800000|2024-11-28 11:20:00|13438.6|13435.8|13438.9|13436.1|13439.3|13436.5|13437.1|13434.3|197
1732793100000|2024-11-28 11:25:00|13439|13436.2|13437.6|13434.8|13439.9|13437.1|13437.4|13434.6|179
1732793400000|2024-11-28 11:30:00|13437.5|13434.7|13438.7|13435.9|13438.7|13435.9|13436.8|13434|183
1732793700000|2024-11-28 11:35:00|13438.6|13435.8|13440.1|13437.3|13440.3|13437.5|13437.9|13435.1|186
1732794000000|2024-11-28 11:40:00|13440|13437.2|13440.1|13437.3|13441|13438.2|13439.4|13436.6|173
1732794300000|2024-11-28 11:45:00|13440.2|13437.4|13440|13437.2|13440.8|13438|13439.7|13436.9|146
1732794600000|2024-11-28 11:50:00|13440.2|13437.4|13442.8|13440|13442.9|13440.1|13440.2|13437.4|261
1732794900000|2024-11-28 11:55:00|13442.9|13440.1|13439.7|13436.9|13443|13440.2|13439.7|13436.9|195
1732795200000|2024-11-28 12:00:00|13438.9|13437.3|13440.9|13438.1|13442|13439.8|13438.4|13435.9|282
1732795500000|2024-11-28 12:05:00|13441.3|13438.5|13440.9|13438.1|13443|13440.2|13439.8|13437.6|220
1732795800000|2024-11-28 12:10:00|13441|13438.2|13438.8|13436|13441.3|13438.5|13437.7|13434.9|257
1732796100000|2024-11-28 12:15:00|13438.9|13436.1|13435.4|13432.6|13439.4|13436.6|13435.2|13432.4|278
1732796400000|2024-11-28 12:20:00|13435.6|13432.8|13435.7|13432.9|13436.4|13433.6|13434.6|13431.8|262
1732796700000|2024-11-28 12:25:00|13435.8|13433|13434.7|13431.9|13436.2|13433.4|13434|13431.2|197
1732797000000|2024-11-28 12:30:00|13434.6|13431.8|13435.9|13433.1|13437.1|13434.3|13434.4|13431.6|215
1732797300000|2024-11-28 12:35:00|13436|13433.2|13436.7|13435.1|13437.3|13435.2|13434.7|13432.5|240
1732797600000|2024-11-28 12:40:00|13436.8|13435.2|13435.3|13433.7|13438.2|13436.1|13435.2|13433|235
1732797900000|2024-11-28 12:45:00|13435.4|13433.8|13436.6|13433.8|13436.7|13434|13433.3|13431.2|194
1732798200000|2024-11-28 12:50:00|13436.7|13433.9|13437.9|13435.1|13437.9|13435.8|13435.9|13433.2|132
1732798500000|2024-11-28 12:55:00|13438|13435.2|13439.4|13436.6|13440.5|13437.8|13437.8|13435.1|147
1732798800000|2024-11-28 13:00:00|13440|13437.2|13442.3|13439.5|13442.8|13440|13439.5|13436.7|165
1732799100000|2024-11-28 13:05:00|13442.4|13439.6|13438.8|13436|13442.5|13439.7|13438.3|13435.5|207
1732799400000|2024-11-28 13:10:00|13438.6|13435.8|13436.8|13434|13438.9|13436.6|13435.8|13433|254
1732799700000|2024-11-28 13:15:00|13436.7|13433.9|13439.8|13437|13440.3|13437.6|13436.7|13433.9|245
1732800000000|2024-11-28 13:20:00|13439.7|13436.9|13436.5|13433.7|13439.7|13436.9|13435.6|13432.8|263
1732800300000|2024-11-28 13:25:00|13436.6|13433.8|13437.4|13434.6|13437.5|13434.7|13435|13432.2|270
1732800600000|2024-11-28 13:30:00|13437.5|13434.7|13434.1|13431.3|13438.2|13435.4|13434|13431.2|257
1732800900000|2024-11-28 13:35:00|13434.2|13431.4|13434.1|13431.3|13435.1|13432.3|13432.9|13430.1|240
1732801200000|2024-11-28 13:40:00|13434.3|13431.5|13434.2|13431.4|13435.9|13433.1|13432.7|13429.9|287
1732801500000|2024-11-28 13:45:00|13433.8|13431|13437.6|13434.8|13437.6|13434.8|13432.9|13430.1|231
1732801800000|2024-11-28 13:50:00|13437.7|13434.9|13436.3|13433.5|13438.6|13435.8|13434.5|13432.3|279
1732802100000|2024-11-28 13:55:00|13436.1|13433.3|13436.8|13434|13438.1|13435.3|13434.4|13432|259
1732802400000|2024-11-28 14:00:00|13436.7|13433.9|13435.3|13433.7|13437.5|13435|13435.3|13432.8|231
1732802700000|2024-11-28 14:05:00|13435.4|13433.8|13433.6|13430.8|13437.4|13434.7|13433.3|13430.5|252
1732803000000|2024-11-28 14:10:00|13433.7|13430.9|13433.9|13431.1|13435.8|13433.3|13433.5|13430.7|239
1732803300000|2024-11-28 14:15:00|13433.8|13431|13433.4|13430.6|13434.2|13431.4|13431.8|13429.1|243
1732803600000|2024-11-28 14:20:00|13433.5|13430.7|13436.8|13434|13437.5|13434.7|13433.4|13430.6|251
1732803900000|2024-11-28 14:25:00|13436.9|13434.1|13432.6|13429.8|13437.5|13434.7|13432.1|13429.3|303
1732804200000|2024-11-28 14:30:00|13432.7|13429.9|13430.4|13427.6|13432.7|13429.9|13429.7|13426.9|209
1732804500000|2024-11-28 14:35:00|13430.5|13427.7|13429.8|13427|13432.6|13429.8|13429.8|13427|207
1732804800000|2024-11-28 14:40:00|13430|13427.2|13428.9|13427.3|13430.2|13428|13428.3|13426|195
1732805100000|2024-11-28 14:45:00|13428.8|13427.2|13429|13426.2|13430.3|13428.7|13428.2|13426.1|216
1732805400000|2024-11-28 14:50:00|13429.1|13426.3|13430.9|13428.1|13430.9|13428.1|13426.7|13423.9|269
1732805700000|2024-11-28 14:55:00|13430.8|13428|13428.4|13426.8|13430.9|13428.1|13428.1|13425.9|279
1732806000000|2024-11-28 15:00:00|13428.3|13426.7|13425.3|13422.5|13429.1|13427.5|13424|13421.2|235
1732806300000|2024-11-28 15:05:00|13425.2|13422.4|13426.2|13423.4|13426.7|13423.9|13422.6|13420.8|203
1732806600000|2024-11-28 15:10:00|13426.3|13423.5|13426.7|13423.9|13427.7|13424.9|13424.4|13421.6|212
1732806900000|2024-11-28 15:15:00|13426.8|13424|13428.9|13426.1|13430.3|13427.5|13426.4|13423.6|189
1732807200000|2024-11-28 15:20:00|13429.2|13426.4|13429.6|13426.8|13431.5|13428.7|13429.2|13426.4|208
1732807500000|2024-11-28 15:25:00|13429.2|13426.4|13428.5|13425.7|13429.4|13426.6|13427.4|13424.6|211
1732807800000|2024-11-28 15:30:00|13428.4|13425.6|13432.1|13429.3|13433.9|13431.1|13427.8|13425|220
1732808100000|2024-11-28 15:35:00|13432|13429.2|13435.1|13432.3|13435.9|13433.1|13431.8|13429|250
1732808400000|2024-11-28 15:40:00|13435.2|13432.4|13433.2|13430.4|13435.9|13433.1|13432.5|13429.7|258
1732808700000|2024-11-28 15:45:00|13433.3|13430.5|13430.3|13427.5|13434.3|13431.5|13428.1|13425.3|268
1732809000000|2024-11-28 15:50:00|13430.4|13427.6|13426.9|13424.1|13430.9|13428.1|13426.1|13423.3|282
1732809300000|2024-11-28 15:55:00|13426.8|13424|13429.2|13427.6|13429.4|13427.8|13426.2|13423.5|358
1732809600000|2024-11-28 16:00:00|13429.3|13427.7|13430.4|13427.6|13431.2|13429.3|13428.6|13426.4|302
1732809900000|2024-11-28 16:05:00|13430.3|13427.5|13428.8|13426|13430.8|13428.6|13427.4|13424.6|217
1732810200000|2024-11-28 16:10:00|13428.9|13426.1|13429.5|13426.7|13430.5|13427.7|13427.7|13424.9|177
1732810500000|2024-11-28 16:15:00|13429.6|13426.8|13429.6|13426.8|13431.1|13428.8|13429.4|13426.6|196
1732810800000|2024-11-28 16:20:00|13429.7|13426.9|13429.6|13426.8|13430.5|13427.7|13428.9|13426.1|116
1732811100000|2024-11-28 16:25:00|13429.5|13426.7|13429.4|13426.6|13430.5|13427.7|13429.1|13426.3|150
1732811400000|2024-11-28 16:30:00|13429.3|13426.5|13428.3|13425.5|13429.7|13426.9|13428.2|13425.4|122
1732811700000|2024-11-28 16:35:00|13428.4|13425.6|13426.8|13424|13428.8|13426|13426|13423.2|126
1732812000000|2024-11-28 16:40:00|13426.7|13423.9|13426|13423.2|13427.1|13424.3|13426|13423.2|103
1732812300000|2024-11-28 16:45:00|13426.1|13423.3|13426|13423.2|13426.5|13423.7|13424.6|13421.8|117
1732812600000|2024-11-28 16:50:00|13426.1|13423.3|13424.4|13421.6|13426.1|13423.3|13423.7|13420.9|132
1732812900000|2024-11-28 16:55:00|13424.5|13421.7|13424.4|13421.6|13425.6|13422.8|13423.6|13420.8|90
1732813200000|2024-11-28 17:00:00|13424.3|13421.5|13425.3|13422.5|13425.3|13422.5|13424|13421.2|134
1732813500000|2024-11-28 17:05:00|13425.4|13422.6|13424.4|13421.6|13426.3|13423.5|13424|13421.2|116
1732813800000|2024-11-28 17:10:00|13424.3|13421.5|13424.7|13421.9|13424.8|13422|13423.8|13421|105
1732814100000|2024-11-28 17:15:00|13424.8|13422|13425|13422.2|13425.2|13422.4|13424.6|13421.8|60
1732814400000|2024-11-28 17:20:00|13424.9|13422.1|13424.4|13421.6|13425.5|13422.7|13424|13421.2|66
1732814700000|2024-11-28 17:25:00|13424.3|13421.5|13424|13421.2|13425.1|13422.3|13423.6|13420.8|46
1732815000000|2024-11-28 17:30:00|13424.1|13421.3|13424.2|13421.4|13424.5|13421.7|13424|13421.2|39
1732815300000|2024-11-28 17:35:00|13424.1|13421.3|13424.2|13421.4|13424.6|13421.8|13423.9|13421.1|30
1732815600000|2024-11-28 17:40:00|13424.1|13421.3|13424.1|13421.3|13424.3|13421.5|13423.9|13421.1|31
1732815900000|2024-11-28 17:45:00|13424.2|13421.4|13423.7|13420.9|13424.5|13421.7|13423.5|13420.7|60
1732816200000|2024-11-28 17:50:00|13423.8|13421|13425.6|13422.8|13425.8|13423|13423.5|13420.7|75
1732816500000|2024-11-28 17:55:00|13425.7|13422.9|13426.7|13423.9|13426.9|13424.1|13424.9|13422.1|95
1732816800000|2024-11-28 18:00:00|13427.1|13424.3|13425|13422.2|13427.3|13424.5|13425|13422.2|60
1732817100000|2024-11-28 18:05:00|13425.1|13422.3|13424.7|13421.9|13425.1|13422.3|13424.2|13421.4|39
1732817400000|2024-11-28 18:10:00|13424.8|13422|13426.7|13423.9|13426.7|13423.9|13424.8|13422|40
1732817700000|2024-11-28 18:15:00|13426.6|13423.8|13426.2|13423.4|13427.2|13424.4|13426.2|13423.4|36
1732818000000|2024-11-28 18:20:00|13426.1|13423.3|13425.3|13422.5|13426.1|13423.3|13425.3|13422.5|21
1732818300000|2024-11-28 18:25:00|13425.4|13422.6|13424.4|13421.6|13425.4|13422.6|13424.4|13421.6|17
1732818600000|2024-11-28 18:30:00|13424.5|13421.7|13424.7|13421.9|13424.7|13421.9|13424.4|13421.6|15
1732818900000|2024-11-28 18:35:00|13424.8|13422|13424.8|13422|13425.1|13422.3|13424.5|13421.7|50
1732819200000|2024-11-28 18:40:00|13424.9|13422.1|13425.1|13422.3|13425.1|13422.3|13424.7|13421.9|30
1732819500000|2024-11-28 18:45:00|13425.2|13422.4|13425.1|13422.3|13425.3|13422.5|13425|13422.2|27
1732819800000|2024-11-28 18:50:00|13425|13422.2|13425.2|13422.4|13425.5|13422.4|13425|13422|41
1732820100000|2024-11-28 18:55:00|13425|13422.2|13424.5|13421.7|13425.3|13422.4|13424.3|13421.5|32
1732820400000|2024-11-28 19:00:00|13424.6|13421.8|13424.7|13421.9|13424.8|13422|13424.4|13421.6|34
1732820700000|2024-11-28 19:05:00|13424.8|13422|13425.5|13422.7|13425.6|13422.8|13424.6|13421.8|26
1732821000000|2024-11-28 19:10:00|13425.4|13422.6|13425.5|13422.7|13425.5|13422.7|13425.4|13422.6|6
1732821300000|2024-11-28 19:15:00|13425.6|13422.8|13425.5|13422.7|13425.6|13422.8|13425.5|13422.7|16
1732821600000|2024-11-28 19:20:00|13425.6|13422.8|13425.7|13422.9|13425.7|13422.9|13425.4|13422.6|26
1732821900000|2024-11-28 19:25:00|13425.8|13423|13425.5|13422.7|13425.8|13423|13425.4|13422.6|24
1732822200000|2024-11-28 19:30:00|13425.6|13422.8|13425.5|13422.7|13425.6|13422.8|13425.4|13422.6|4
1732822500000|2024-11-28 19:35:00|13425.4|13422.6|13425.4|13422.6|13425.5|13422.7|13425.4|13422.6|19
1732822800000|2024-11-28 19:40:00|13425.5|13422.7|13425.5|13422.7|13425.5|13422.7|13425.4|13422.6|27
1732823100000|2024-11-28 19:45:00|13425.6|13422.8|13425.1|13422.3|13425.6|13422.8|13425|13422.2|25
1732823400000|2024-11-28 19:50:00|13425|13422.2|13425|13422.2|13425.1|13422.3|13424.9|13422.1|38
1732823700000|2024-11-28 19:55:00|13425.1|13422.3|13425|13422.2|13425.3|13422.5|13424.8|13422|48
1732824000000|2024-11-28 20:00:00|13425.1|13422.3|13425|13422.2|13425.1|13422.3|13424.9|13422.1|13
1732824300000|2024-11-28 20:05:00|13425.1|13422.3|13425.5|13422.7|13425.6|13422.8|13425.1|13422.3|11
1732824600000|2024-11-28 20:10:00|13425.6|13422.8|13425.5|13422.7|13425.6|13422.8|13425.5|13422.7|4
1732824900000|2024-11-28 20:15:00|13425.4|13422.6|13425.6|13422.8|13425.6|13422.8|13425.2|13422.4|7
1732825200000|2024-11-28 20:20:00|13425.5|13422.7|13425.5|13422.7|13425.6|13422.8|13425.3|13422.5|23
1732825500000|2024-11-28 20:25:00|13425.6|13422.8|13425.4|13422.6|13425.6|13422.8|13425.3|13422.5|22
1732825800000|2024-11-28 20:30:00|13425.2|13422.4|13425.3|13422.5|13425.4|13422.6|13425.2|13422.4|10
1732826100000|2024-11-28 20:35:00|13425.2|13422.4|13425.4|13422.6|13425.4|13422.6|13425.2|13422.4|13
1732826400000|2024-11-28 20:40:00|13425.5|13422.7|13427.5|13424.7|13427.6|13424.7|13425.5|13422.7|13
1732826700000|2024-11-28 20:45:00|13427.4|13424.6|13426.7|13423.9|13427.8|13424.6|13426.7|13423|25
1732827000000|2024-11-28 20:50:00|13427.3|13423.4|13427.1|13423.4|13427.8|13423.9|13426.7|13423|37
1732827300000|2024-11-28 20:55:00|13426.7|13423.9|13425.6|13422.8|13426.8|13423.9|13425.4|13421.9|30
1732827600000|2024-11-28 21:00:00|13425.5|13422.7|13423.9|13421.1|13426.1|13422.9|13423.9|13420.7|38
1732827900000|2024-11-28 21:05:00|13423.8|13421|13423.9|13421.1|13424.3|13421.2|13423.8|13420.5|11
1732828200000|2024-11-28 21:10:00|13424.2|13421.4|13424.5|13421.7|13424.6|13421.8|13424.2|13421.4|10
1732828500000|2024-11-28 21:15:00|13424.6|13421.8|13424.6|13421.8|13424.6|13421.8|13424.4|13421.6|11
1732828800000|2024-11-28 21:20:00|13424.4|13421.6|13424.6|13421.8|13424.6|13421.8|13424.4|13421.6|3
1732829100000|2024-11-28 21:25:00|13424.5|13421.7|13424.7|13421.9|13424.7|13421.9|13424.5|13421.7|9
1732829400000|2024-11-28 21:30:00|13424.8|13422|13426.1|13420.9|13426.2|13422|13424.7|13420.9|59
1732829700000|2024-11-28 21:35:00|13425.4|13421.6|13425.3|13421.4|13426.1|13422|13424.8|13420.7|34
1732830000000|2024-11-28 21:40:00|13426|13420.8|13425.6|13421.4|13426.6|13421.4|13425.3|13420.5|54
1732830300000|2024-11-28 21:45:00|13425.5|13421.3|13426.7|13422.1|13426.8|13422.3|13425.4|13420.3|57
1732830600000|2024-11-28 21:50:00|13425.9|13422|13427.3|13421.4|13427.3|13422.5|13425.8|13421.3|26
1732830900000|2024-11-28 21:55:00|13437.8|13421.3|13440|13424|13441.4|13425.4|13437.8|13421.3|84
1732831200000|2024-11-28 22:00:00|13440.2|13424.2|13439.6|13423.6|13440.2|13424.2|13439.6|13423.6|4
1732831500000|2024-11-28 22:05:00|13439.4|13423.4|13439.9|13423.9|13439.9|13423.9|13439|13423|90
1732831800000|2024-11-28 22:10:00|13439.8|13423.8|13440|13424|13440.9|13424.9|13437.4|13421.4|174
1732832100000|2024-11-28 22:15:00|13440.2|13424.2|13441|13425|13441.1|13425.1|13439.5|13423.5|80
1732832400000|2024-11-28 22:20:00|13441.2|13425.2|13441.4|13425.4|13441.5|13425.5|13440.5|13424.5|74
1732832700000|2024-11-28 22:25:00|13441.3|13425.3|13438.9|13422.9|13441.7|13425.7|13437.5|13421.5|104
1732833000000|2024-11-28 22:30:00|13438.8|13422.8|13438.4|13422.4|13441.3|13425.3|13436.6|13420.6|119
1732833300000|2024-11-28 22:35:00|13438.3|13422.3|13438.8|13422.8|13440.8|13424.8|13436.6|13420.6|77
1732833600000|2024-11-28 22:40:00|13439.1|13423.1|13438.8|13422.8|13439.2|13423.2|13438.4|13422.4|79
1732833900000|2024-11-28 22:45:00|13438.9|13422.9|13438.7|13422.7|13439.6|13423.6|13438.4|13422.4|72
1732834200000|2024-11-28 22:50:00|13439.1|13423.1|13438.3|13422.3|13439.1|13423.1|13438.3|13422.3|31
1732834500000|2024-11-28 22:55:00|13438.2|13422.2|13438.8|13422.8|13439.5|13423.5|13436.4|13420.4|85
1732834800000|2024-11-28 23:00:00|13439|13423|13439.2|13423.2|13441.1|13425.1|13438.5|13422.5|118
1732835100000|2024-11-28 23:05:00|13439.1|13423.1|13439.1|13423.1|13439.3|13423.3|13438.8|13422.8|63
1732835400000|2024-11-28 23:10:00|13439.2|13423.2|13437.4|13421.4|13439.6|13423.6|13436.4|13420.4|92
1732835700000|2024-11-28 23:15:00|13437.8|13421.8|13433.1|13417.2|13437.8|13421.8|13431|13416.6|144
1732836000000|2024-11-28 23:20:00|13432.9|13417.4|13422.8|13417|13433.2|13417.7|13422.4|13416|155
1732836300000|2024-11-28 23:25:00|13423|13417.1|13422.4|13417.8|13423|13418|13421.2|13416.7|205
1732836600000|2024-11-28 23:30:00|13422.1|13417.7|13420.3|13417.5|13422.3|13418.3|13420.2|13417.1|158
1732836900000|2024-11-28 23:35:00|13420.4|13417.6|13420.2|13417.4|13422.3|13419.1|13420.1|13417.3|111
1732837200000|2024-11-28 23:40:00|13420.3|13417.5|13417.2|13414.4|13420.3|13417.5|13417.2|13414.4|117
1732837500000|2024-11-28 23:45:00|13417.3|13414.5|13414.8|13411.2|13417.8|13415|13414.1|13410.9|110
1732837800000|2024-11-28 23:50:00|13415.3|13411.1|13415.9|13413.1|13416.2|13413.4|13414.5|13411|130
1732838100000|2024-11-28 23:55:00|13415.8|13413|13416.1|13413.3|13416.7|13413.9|13414.3|13411.5|101
1732838400000|2024-11-29 00:00:00|13415.8|13413|13418.6|13415.8|13419.7|13416.9|13415.5|13412.7|206
1732838700000|2024-11-29 00:05:00|13418.5|13415.7|13417.4|13414.6|13418.5|13415.7|13416.8|13414|189
1732839000000|2024-11-29 00:10:00|13417.3|13414.5|13415.8|13413|13418|13415.2|13412.4|13409.6|180
1732839300000|2024-11-29 00:15:00|13415.7|13412.9|13415.1|13412.3|13416.9|13414.1|13415.1|13412.3|134
1732839600000|2024-11-29 00:20:00|13415.2|13412.4|13415.1|13412.3|13416.4|13413.6|13414.7|13412.2|95
1732839900000|2024-11-29 00:25:00|13415|13412.2|13415.6|13412.8|13417.8|13415|13414.9|13412.1|115
1732840200000|2024-11-29 00:30:00|13415.5|13412.7|13412.6|13409.8|13416|13413.2|13411.3|13408.5|192
1732840500000|2024-11-29 00:35:00|13412.4|13409.6|13412.2|13409.4|13413.1|13410.3|13410.1|13407.3|221
1732840800000|2024-11-29 00:40:00|13412.1|13409.3|13410|13407.2|13413.7|13410.9|13408.7|13405.9|197
1732841100000|2024-11-29 00:45:00|13410.1|13407.3|13416.1|13413.3|13416.5|13413.7|13409.8|13407|222
1732841400000|2024-11-29 00:50:00|13416.3|13413.5|13417|13414.2|13418.1|13415.3|13415|13412.2|282
1732841700000|2024-11-29 00:55:00|13416.5|13413.7|13413.8|13411|13418|13415.2|13412.3|13409.5|258
1732842000000|2024-11-29 01:00:00|13413.9|13411.1|13409.7|13406.9|13416.1|13413.3|13409.1|13406.3|303
1732842300000|2024-11-29 01:05:00|13409.6|13406.8|13407.4|13404.6|13411.3|13408.5|13405.9|13403.1|450
1732842600000|2024-11-29 01:10:00|13407.3|13404.5|13401.1|13398.3|13407.3|13404.5|13396.1|13393.5|493
1732842900000|2024-11-29 01:15:00|13401|13398.2|13401.1|13398.3|13406.4|13403.6|13400.4|13397.6|442
1732843200000|2024-11-29 01:20:00|13401.2|13398.4|13396|13393.2|13401.4|13398.6|13390.6|13387.8|546
1732843500000|2024-11-29 01:25:00|13396.1|13393.3|13398.2|13395.4|13398.7|13395.9|13393.5|13390.7|444
1732843800000|2024-11-29 01:30:00|13398.3|13395.5|13407|13404.2|13407.9|13405.6|13398.1|13395.3|450
1732844100000|2024-11-29 01:35:00|13405.7|13404.1|13399.7|13396.9|13406.2|13404.1|13399.6|13396.8|391
1732844400000|2024-11-29 01:40:00|13399.8|13397|13402|13399.2|13403|13400.2|13395.2|13392.6|414
1732844700000|2024-11-29 01:45:00|13401.9|13399.1|13401|13398.2|13401.9|13399.1|13394.3|13392.7|443
1732845000000|2024-11-29 01:50:00|13401.4|13398.6|13403.9|13401.1|13405.3|13402.5|13400.3|13397.5|414
1732845300000|2024-11-29 01:55:00|13404|13401.2|13400|13397.2|13404.6|13401.8|13397.2|13395.1|431
1732845600000|2024-11-29 02:00:00|13400.1|13397.3|13401|13398.2|13403.9|13401.1|13398.9|13396.1|317
1732845900000|2024-11-29 02:05:00|13400.9|13398.1|13400|13397.2|13402.2|13399.4|13399.7|13396.9|303
1732846200000|2024-11-29 02:10:00|13400.1|13397.3|13398|13395.2|13402.1|13399.8|13397.7|13395|316
1732846500000|2024-11-29 02:15:00|13398.1|13395.3|13401.5|13398.7|13402.7|13400.3|13397.3|13395.2|309
1732846800000|2024-11-29 02:20:00|13401.1|13398.3|13401.6|13398.8|13404|13401.2|13398.4|13396|312
1732847100000|2024-11-29 02:25:00|13401.7|13398.9|13400.7|13397.9|13401.9|13399.8|13398.1|13395.9|322
1732847400000|2024-11-29 02:30:00|13400.8|13398|13401.7|13398.9|13404.3|13401.5|13399.4|13397.4|338
1732847700000|2024-11-29 02:35:00|13401.8|13399|13400.9|13398.1|13402.5|13399.7|13399|13396.6|289
1732848000000|2024-11-29 02:40:00|13401|13398.2|13400.5|13397.7|13402|13399.4|13399.5|13397.2|331
1732848300000|2024-11-29 02:45:00|13400.6|13397.8|13401.9|13399.1|13402.8|13400|13398.9|13396.7|298
1732848600000|2024-11-29 02:50:00|13402|13399.2|13404.1|13401.3|13406.9|13404.1|13401.7|13398.9|277
1732848900000|2024-11-29 02:55:00|13404|13401.2|13401.6|13398.8|13404.7|13401.9|13401.4|13398.6|279
1732849200000|2024-11-29 03:00:00|13401.5|13398.7|13403.3|13400.5|13404.7|13401.9|13399.1|13396.8|276
1732849500000|2024-11-29 03:05:00|13403.2|13400.4|13403.4|13400.6|13404|13401.2|13402.9|13400.1|222
1732849800000|2024-11-29 03:10:00|13403.6|13400.8|13406.7|13403.9|13406.8|13404|13403|13400.2|274
1732850100000|2024-11-29 03:15:00|13406.8|13404|13403.9|13401.1|13407.2|13404.4|13403.8|13401|254
1732850400000|2024-11-29 03:20:00|13404|13401.2|13405.3|13402.5|13406.1|13403.3|13403.8|13401|322
1732850700000|2024-11-29 03:25:00|13405.4|13402.6|13403|13400.2|13405.4|13402.6|13402.9|13400.1|307
1732851000000|2024-11-29 03:30:00|13402.8|13400|13402.8|13400|13405.4|13403.3|13402.3|13399.8|322
1732851300000|2024-11-29 03:35:00|13402.7|13399.9|13399.8|13397|13402.7|13399.9|13398.1|13396.5|241
1732851600000|2024-11-29 03:40:00|13399.5|13396.7|13397.3|13394.5|13400.6|13398.3|13395.7|13392.9|247
1732851900000|2024-11-29 03:45:00|13397.2|13394.4|13395.4|13393.8|13397.5|13394.8|13395.1|13393.3|275
1732852200000|2024-11-29 03:50:00|13395.5|13393.9|13395.1|13392.3|13397.8|13395.3|13394.3|13392.1|242
1732852500000|2024-11-29 03:55:00|13395.4|13392.6|13395|13392.2|13396.5|13393.7|13394.8|13392|234
1732852800000|2024-11-29 04:00:00|13394.9|13392.1|13397.3|13394.5|13397.8|13395|13394|13391.8|238
1732853100000|2024-11-29 04:05:00|13397.4|13394.6|13395.5|13393.9|13398.3|13395.9|13395.5|13393.9|221
1732853400000|2024-11-29 04:10:00|13395.6|13394|13394.9|13393.3|13398.9|13396.9|13394.9|13392.9|281
1732853700000|2024-11-29 04:15:00|13395|13393.4|13393.4|13391.8|13395.2|13393.4|13392.3|13390.4|250
1732854000000|2024-11-29 04:20:00|13393.3|13391.7|13390.3|13387.5|13394.9|13392.1|13389.8|13387|294
1732854300000|2024-11-29 04:25:00|13390.4|13387.6|13391.8|13389|13393.1|13390.3|13390.4|13387.6|258
1732854600000|2024-11-29 04:30:00|13391.7|13388.9|13395.7|13392.9|13396.1|13393.3|13390.9|13388.1|253
1732854900000|2024-11-29 04:35:00|13395.6|13392.8|13396.2|13393.4|13396.2|13393.4|13393.9|13391.1|181
1732855200000|2024-11-29 04:40:00|13396.4|13393.6|13397.3|13394.5|13398.4|13395.6|13396.2|13393.4|138
1732855500000|2024-11-29 04:45:00|13396.9|13394.1|13398.8|13396|13399.1|13396.3|13396.9|13394.1|182
1732855800000|2024-11-29 04:50:00|13398.9|13396.1|13398.7|13395.9|13399.2|13396.4|13396.1|13393.3|201
1732856100000|2024-11-29 04:55:00|13398.6|13395.8|13398.3|13395.5|13398.8|13396.1|13397|13394.2|200
1732856400000|2024-11-29 05:00:00|13398.5|13395.7|13396.3|13394.7|13399.7|13396.9|13396.3|13394.1|318
1732856700000|2024-11-29 05:05:00|13396.4|13394.8|13397|13394.2|13398.8|13396|13395.3|13392.8|300
1732857000000|2024-11-29 05:10:00|13397.1|13394.3|13396.8|13394|13398.9|13396.1|13395.9|13393.1|274
1732857300000|2024-11-29 05:15:00|13396.6|13393.8|13397.3|13394.5|13397.5|13395.5|13394.9|13392.1|310
1732857600000|2024-11-29 05:20:00|13397.4|13394.6|13398|13395.2|13399.4|13396.6|13396.3|13394.2|267
1732857900000|2024-11-29 05:25:00|13397.9|13395.1|13398.4|13395.6|13399.1|13396.3|13396|13393.2|285
1732858200000|2024-11-29 05:30:00|13398.8|13396|13401.6|13398.8|13401.9|13399.1|13398.8|13396|256
1732858500000|2024-11-29 05:35:00|13401.8|13399|13401.6|13398.8|13405.1|13402.3|13400.9|13398.1|259
1732858800000|2024-11-29 05:40:00|13401.5|13398.7|13401.5|13398.7|13403.1|13400.3|13401.4|13398.6|175
1732859100000|2024-11-29 05:45:00|13401.6|13398.8|13404.1|13401.3|13404.2|13401.8|13401|13398.2|247
1732859400000|2024-11-29 05:50:00|13404.2|13401.4|13404|13401.2|13405.7|13403.2|13403.9|13401.1|307
1732859700000|2024-11-29 05:55:00|13403.9|13401.1|13400.8|13398|13403.9|13401.1|13397.7|13394.9|296
1732860000000|2024-11-29 06:00:00|13400.9|13398.1|13400|13397.2|13401|13398.8|13399.1|13396.3|233
1732860300000|2024-11-29 06:05:00|13399.9|13397.1|13402.5|13399.7|13403.6|13401.6|13399.4|13396.9|239
1732860600000|2024-11-29 06:10:00|13402.6|13399.8|13405.3|13402.5|13406.4|13403.6|13402.4|13399.6|251
1732860900000|2024-11-29 06:15:00|13405.4|13402.6|13402.7|13399.9|13405.4|13402.8|13402|13399.2|222
1732861200000|2024-11-29 06:20:00|13402.6|13399.8|13400|13397.2|13402.6|13400.1|13398.7|13396.4|238
1732861500000|2024-11-29 06:25:00|13399.2|13397.6|13398.4|13396.8|13399.9|13397.8|13397.4|13395|258
1732861800000|2024-11-29 06:30:00|13398.3|13396.7|13396.6|13393.8|13398.9|13397.3|13394.1|13391.8|288
1732862100000|2024-11-29 06:35:00|13396.8|13394|13396.1|13393.3|13398.1|13395.3|13396|13393.2|232
1732862400000|2024-11-29 06:40:00|13396|13393.2|13394.8|13392|13398.9|13396.2|13394.3|13391.5|271
1732862700000|2024-11-29 06:45:00|13394.9|13392.1|13393.4|13391.8|13396.1|13393.5|13393.1|13390.7|256
1732863000000|2024-11-29 06:50:00|13393.3|13391.7|13394.3|13392.7|13396.4|13394.3|13392.3|13390.2|242
1732863300000|2024-11-29 06:55:00|13394.4|13392.8|13389.3|13387.7|13394.4|13392.8|13389.1|13387.2|255
1732863600000|2024-11-29 07:00:00|13388.9|13387.3|13385.3|13383.7|13390.3|13387.5|13384.3|13382.4|413
1732863900000|2024-11-29 07:05:00|13385.7|13384.1|13385.4|13383.8|13388.3|13385.5|13384.1|13382|328
1732864200000|2024-11-29 07:10:00|13385.3|13383.7|13381.5|13379.9|13386.1|13384.1|13381.3|13379.7|311
1732864500000|2024-11-29 07:15:00|13381.3|13379.7|13381.2|13379.6|13384.7|13381.9|13380.3|13377.8|366
1732864800000|2024-11-29 07:20:00|13381.3|13379.7|13376.2|13374.6|13382.1|13380.1|13376.2|13374.5|306
1732865100000|2024-11-29 07:25:00|13376.1|13374.5|13370.6|13369|13376.2|13374.6|13368.2|13366|459
1732865400000|2024-11-29 07:30:00|13371.1|13368.3|13378.7|13375.9|13380.8|13378|13369.8|13367.6|457
1732865700000|2024-11-29 07:35:00|13378.6|13375.8|13382.9|13380.1|13383.2|13380.4|13377.8|13375.5|309
1732866000000|2024-11-29 07:40:00|13383.1|13380.3|13382.8|13380|13384|13381.2|13381|13378.2|309
1732866300000|2024-11-29 07:45:00|13382.7|13379.9|13380.5|13377.7|13384.8|13382|13378|13375.2|452
1732866600000|2024-11-29 07:50:00|13380.4|13377.6|13382.7|13379.9|13383.4|13380.6|13377.2|13374.4|389
1732866900000|2024-11-29 07:55:00|13382.6|13379.8|13384.2|13381.4|13388.7|13385.9|13381.9|13379.1|343
1732867200000|2024-11-29 08:00:00|13384.4|13381.6|13389.9|13387.1|13389.9|13387.1|13384.4|13381.6|302
1732867500000|2024-11-29 08:05:00|13390|13387.2|13392.8|13390|13394.2|13392.1|13389.5|13386.7|391
1732867800000|2024-11-29 08:10:00|13392.7|13389.9|13397.8|13395|13397.9|13395.1|13390.9|13388.1|367
1732868100000|2024-11-29 08:15:00|13397.7|13394.9|13397.4|13394.6|13402.2|13399.4|13396.7|13393.9|365
1732868400000|2024-11-29 08:20:00|13397.3|13394.5|13399.3|13396.5|13400.8|13398|13396.5|13393.7|373
1732868700000|2024-11-29 08:25:00|13399|13396.2|13396.2|13393.4|13399.1|13396.3|13394|13391.2|350
1732869000000|2024-11-29 08:30:00|13396.3|13393.5|13396.3|13393.5|13396.6|13393.8|13392.3|13389.5|333
1732869300000|2024-11-29 08:35:00|13396.2|13393.4|13398.1|13395.3|13398.3|13396|13394.4|13392|288
1732869600000|2024-11-29 08:40:00|13398.2|13395.4|13396.8|13394|13400.5|13398.2|13395.2|13393|307
1732869900000|2024-11-29 08:45:00|13396.9|13394.1|13393.4|13391.8|13397.5|13395.9|13393.1|13391|326
1732870200000|2024-11-29 08:50:00|13393.3|13391.7|13394|13391.2|13394.2|13391.8|13389.5|13387.5|241
1732870500000|2024-11-29 08:55:00|13393.6|13390.8|13395.8|13394.2|13397.8|13395.3|13392.2|13389.4|322
1732870800000|2024-11-29 09:00:00|13395.9|13394.3|13398.8|13396|13401.1|13398.3|13393.1|13390.9|491
1732871100000|2024-11-29 09:05:00|13398.6|13395.8|13392.6|13389.8|13398.9|13396.1|13392|13389.8|373
1732871400000|2024-11-29 09:10:00|13392.7|13389.9|13389.2|13386.4|13392.8|13390.2|13388.2|13386|442
1732871700000|2024-11-29 09:15:00|13389.1|13386.3|13393.1|13390.3|13393.1|13391|13388.4|13386.2|303
1732872000000|2024-11-29 09:20:00|13393.2|13390.4|13394.7|13391.9|13396.1|13394.4|13391|13388.5|299
1732872300000|2024-11-29 09:25:00|13394.8|13392|13398.2|13395.4|13398.5|13395.7|13394.3|13392|240
1732872600000|2024-11-29 09:30:00|13398.5|13395.7|13401.6|13398.8|13401.9|13399.7|13397.6|13395|278
1732872900000|2024-11-29 09:35:00|13401.5|13398.7|13406.3|13403.5|13408.2|13405.4|13401.2|13398.6|386
1732873200000|2024-11-29 09:40:00|13406.2|13403.4|13405.8|13403|13410.9|13408.1|13404.3|13401.9|425
1732873500000|2024-11-29 09:45:00|13405.7|13402.9|13403.5|13401.9|13407|13404.2|13403.1|13401.1|408
1732873800000|2024-11-29 09:50:00|13403.4|13401.8|13403.3|13400.5|13406.1|13404.1|13400|13397.6|397
1732874100000|2024-11-29 09:55:00|13403.4|13400.6|13403.4|13401.8|13404.8|13402.1|13401.2|13398.8|259
1732874400000|2024-11-29 10:00:00|13403.5|13401.9|13407|13404.2|13408.8|13406|13403.2|13400.5|288
1732874700000|2024-11-29 10:05:00|13406.9|13404.1|13403.7|13400.9|13406.9|13404.1|13400.8|13398|333
1732875000000|2024-11-29 10:10:00|13403.4|13400.6|13404|13401.2|13406.4|13403.6|13402.3|13399.5|312
1732875300000|2024-11-29 10:15:00|13404.1|13401.3|13406.1|13403.3|13407.3|13404.5|13403.6|13400.8|282
1732875600000|2024-11-29 10:20:00|13406|13403.2|13402|13399.2|13407|13404.8|13401.9|13399.1|321
1732875900000|2024-11-29 10:25:00|13402.1|13399.3|13402.2|13399.4|13403.6|13400.9|13399.7|13397.8|307
1732876200000|2024-11-29 10:30:00|13402.3|13399.5|13399.7|13396.9|13402.3|13399.5|13398.1|13395.8|328
1732876500000|2024-11-29 10:35:00|13399.8|13397|13403|13400.2|13404|13401.6|13397.9|13395.1|343
1732876800000|2024-11-29 10:40:00|13403.1|13400.3|13406.9|13404.1|13408.1|13405.3|13402.4|13400|368
1732877100000|2024-11-29 10:45:00|13407|13404.2|13409.1|13406.3|13409.2|13406.4|13406.1|13403.3|318
1732877400000|2024-11-29 10:50:00|13409.2|13406.4|13406.8|13404|13409.2|13406.4|13403.6|13400.8|330
1732877700000|2024-11-29 10:55:00|13406.9|13404.1|13404.2|13401.4|13408.1|13406.4|13402.8|13400.4|390
1732878000000|2024-11-29 11:00:00|13404.4|13401.6|13405|13402.2|13407.8|13405|13403.5|13400.7|332
1732878300000|2024-11-29 11:05:00|13405.1|13402.3|13402.8|13400|13405.6|13402.8|13401.9|13399.1|300
1732878600000|2024-11-29 11:10:00|13402.9|13400.1|13407.1|13404.3|13407.5|13404.7|13402.4|13399.6|294
1732878900000|2024-11-29 11:15:00|13407.2|13404.4|13403.3|13400.5|13407.8|13405|13402.6|13399.8|318
1732879200000|2024-11-29 11:20:00|13403.2|13400.4|13401.2|13398.4|13404.4|13401.6|13400.5|13398.3|289
1732879500000|2024-11-29 11:25:00|13401.3|13398.5|13403.9|13401.1|13404|13401.2|13400.2|13397.9|237
1732879800000|2024-11-29 11:30:00|13403.8|13401|13402.9|13400.1|13405.5|13402.7|13401.4|13398.6|245
1732880100000|2024-11-29 11:35:00|13403|13400.2|13399|13396.2|13403.3|13400.5|13399|13396.2|232
1732880400000|2024-11-29 11:40:00|13399.1|13396.3|13400.3|13397.5|13401.2|13398.4|13398.7|13395.9|231
1732880700000|2024-11-29 11:45:00|13400.4|13397.6|13396.7|13393.9|13402.1|13399.3|13395.7|13392.9|236
1732881000000|2024-11-29 11:50:00|13396.8|13394|13400.8|13398|13401.1|13398.3|13396.2|13393.6|276
1732881300000|2024-11-29 11:55:00|13400.9|13398.1|13399.2|13397.6|13401.4|13398.7|13398.3|13395.8|321
1732881600000|2024-11-29 12:00:00|13399.3|13397.7|13399.5|13397.9|13401.5|13399.9|13398.2|13396.6|300
1732881900000|2024-11-29 12:05:00|13399.4|13397.8|13401.4|13399.8|13401.7|13400.1|13398.1|13396.5|266
1732882200000|2024-11-29 12:10:00|13401.3|13399.7|13404.1|13401.3|13404.4|13401.9|13400.9|13399.3|228
1732882500000|2024-11-29 12:15:00|13404|13401.2|13409.6|13406.8|13409.9|13407.1|13404|13401.2|335
1732882800000|2024-11-29 12:20:00|13409.5|13406.7|13407.8|13405|13410.9|13408.1|13405.8|13403|313
1732883100000|2024-11-29 12:25:00|13407.7|13404.9|13408.8|13406|13409.4|13406.6|13406.1|13403.3|282
1732883400000|2024-11-29 12:30:00|13408.9|13406.1|13408.2|13405.4|13410.4|13407.6|13407.1|13404.3|302
1732883700000|2024-11-29 12:35:00|13408|13405.2|13408.3|13405.5|13409.2|13406.4|13406.8|13404.1|298
1732884000000|2024-11-29 12:40:00|13408.2|13405.4|13410.5|13407.7|13410.7|13408.2|13407.6|13405.2|303
1732884300000|2024-11-29 12:45:00|13410.6|13407.8|13413.8|13411|13415.1|13412.3|13410.6|13407.8|283
1732884600000|2024-11-29 12:50:00|13413.7|13410.9|13413.1|13410.3|13414.2|13411.4|13411.6|13408.8|336
1732884900000|2024-11-29 12:55:00|13413.2|13410.4|13406.7|13403.9|13413.3|13410.7|13406|13403.2|424
1732885200000|2024-11-29 13:00:00|13406.9|13404.1|13406|13403.2|13407.7|13404.9|13403.8|13401|381
1732885500000|2024-11-29 13:05:00|13405.9|13403.1|13407.1|13404.3|13408.2|13405.4|13404.7|13401.9|304
1732885800000|2024-11-29 13:10:00|13407.2|13404.4|13406.4|13403.6|13409.1|13406.3|13404.9|13403|316
1732886100000|2024-11-29 13:15:00|13406.5|13403.7|13403.6|13400.8|13407.4|13404.7|13403.3|13400.8|294
1732886400000|2024-11-29 13:20:00|13403.7|13400.9|13401.9|13400.3|13403.8|13401.6|13400.6|13398.7|296
1732886700000|2024-11-29 13:25:00|13402|13400.4|13403.6|13400.8|13404.2|13402.1|13401.3|13399.7|206
1732887000000|2024-11-29 13:30:00|13403.5|13400.7|13403.9|13402.3|13405.4|13402.9|13401.6|13399.2|338
1732887300000|2024-11-29 13:35:00|13404|13402.4|13406.4|13403.6|13407|13404.6|13403.3|13401.2|308
1732887600000|2024-11-29 13:40:00|13406.3|13403.5|13409.2|13407.6|13409.3|13407.7|13405.8|13403.4|292
1732887900000|2024-11-29 13:45:00|13409.1|13407.5|13407.9|13405.1|13409.5|13407.5|13406.1|13404.1|271
1732888200000|2024-11-29 13:50:00|13408|13405.2|13408.3|13405.5|13409.2|13406.4|13406.8|13404|261
1732888500000|2024-11-29 13:55:00|13408.4|13405.6|13402.6|13401|13408.6|13405.8|13402.3|13400.3|330
1732888800000|2024-11-29 14:00:00|13402.4|13400.8|13403.1|13400.3|13404.2|13401.9|13400.2|13398.1|324
1732889100000|2024-11-29 14:05:00|13403.2|13400.4|13406.7|13403.9|13407.6|13405|13400.8|13398|275
1732889400000|2024-11-29 14:10:00|13407.1|13404.3|13414.5|13411.7|13415.1|13412.7|13406.5|13404.3|332
1732889700000|2024-11-29 14:15:00|13414.3|13411.5|13416.9|13414.1|13416.9|13414.1|13411.5|13409.4|267
1732890000000|2024-11-29 14:20:00|13416.8|13414|13412.4|13410.8|13416.9|13414.5|13412.2|13409.8|263
1732890300000|2024-11-29 14:25:00|13412.5|13410.9|13412.6|13409.8|13414.6|13413|13411.5|13409.7|267
1732890600000|2024-11-29 14:30:00|13412.5|13409.7|13407.8|13405|13412.5|13409.7|13407|13404.2|412
1732890900000|2024-11-29 14:35:00|13407.7|13404.9|13407.8|13405|13409.9|13407.1|13406.2|13403.4|255
1732891200000|2024-11-29 14:40:00|13407.9|13405.1|13405.9|13403.1|13409.4|13407|13405.8|13403|289
1732891500000|2024-11-29 14:45:00|13406|13403.2|13408.7|13405.9|13409.3|13406.5|13404.8|13402|305
1732891800000|2024-11-29 14:50:00|13408.8|13406|13409.1|13406.3|13410.2|13407.4|13407.9|13405.1|289
1732892100000|2024-11-29 14:55:00|13409|13406.2|13407.2|13404.4|13409.1|13406.3|13405.7|13402.9|327
1732892400000|2024-11-29 15:00:00|13407.3|13404.5|13411.4|13408.6|13412.2|13409.4|13407|13404.2|407
1732892700000|2024-11-29 15:05:00|13411.5|13408.7|13405.9|13404.3|13411.5|13408.7|13405.7|13403.3|324
1732893000000|2024-11-29 15:10:00|13406|13404.4|13405.4|13402.6|13406|13404.4|13403.2|13400.4|330
1732893300000|2024-11-29 15:15:00|13405.5|13402.7|13406.5|13403.7|13409.7|13406.9|13405.5|13402.7|340
1732893600000|2024-11-29 15:20:00|13406.4|13403.6|13409.6|13406.8|13409.9|13407.9|13405.8|13403|327
1732893900000|2024-11-29 15:25:00|13409.5|13406.7|13414.1|13411.3|13415.4|13412.6|13409.2|13406.6|337
1732894200000|2024-11-29 15:30:00|13414.2|13411.4|13408.3|13405.5|13415.5|13412.7|13407.5|13405.1|405
1732894500000|2024-11-29 15:35:00|13407.9|13405.1|13408.1|13405.3|13409.7|13406.9|13407.1|13404.3|288
1732894800000|2024-11-29 15:40:00|13408.2|13405.4|13405.9|13403.1|13410|13407.2|13404.7|13401.9|364
1732895100000|2024-11-29 15:45:00|13406|13403.2|13410.4|13407.6|13411.3|13408.5|13404.8|13402|447
1732895400000|2024-11-29 15:50:00|13410.3|13407.5|13409.9|13407.1|13412.9|13410.1|13407|13404.2|512
1732895700000|2024-11-29 15:55:00|13410|13407.2|13406.6|13405|13411|13408.2|13405.7|13403.3|529
1732896000000|2024-11-29 16:00:00|13406.3|13404.7|13410.8|13408|13413|13410.2|13405|13403.4|483
1732896300000|2024-11-29 16:05:00|13410.9|13408.1|13415.8|13413|13416|13413.2|13409.8|13407|494
1732896600000|2024-11-29 16:10:00|13415.9|13413.1|13415.4|13412.6|13416.8|13414|13413.9|13411.1|414
1732896900000|2024-11-29 16:15:00|13415.8|13413|13415.4|13412.6|13418|13415.2|13414.2|13411.4|406
1732897200000|2024-11-29 16:20:00|13415.5|13412.7|13418.8|13416|13419|13416.2|13414.7|13411.9|365
1732897500000|2024-11-29 16:25:00|13418.9|13416.1|13417.9|13415.1|13419|13416.2|13417|13414.2|338
1732897800000|2024-11-29 16:30:00|13417.8|13415|13420.7|13417.9|13423.5|13420.7|13416.3|13413.5|392
1732898100000|2024-11-29 16:35:00|13420.3|13417.5|13421.1|13418.3|13422.2|13419.4|13420.1|13417.3|274
1732898400000|2024-11-29 16:40:00|13421|13418.2|13420.9|13418.1|13422|13419.2|13419|13416.2|256
1732898700000|2024-11-29 16:45:00|13420.8|13418|13418|13415.2|13421.9|13419.1|13417.4|13414.6|308
1732899000000|2024-11-29 16:50:00|13418.2|13415.4|13419.7|13416.9|13421.1|13418.3|13417.8|13415|264
1732899300000|2024-11-29 16:55:00|13419.6|13416.8|13419|13416.2|13420|13417.2|13417.5|13414.7|271
1732899600000|2024-11-29 17:00:00|13419.1|13416.3|13416.7|13413.9|13419.1|13416.3|13414.7|13411.9|353
1732899900000|2024-11-29 17:05:00|13416.5|13413.7|13414.4|13411.6|13417.9|13415.1|13412.6|13409.8|421
1732900200000|2024-11-29 17:10:00|13414.1|13411.3|13418.2|13415.4|13418.8|13416|13413.3|13410.5|298
1732900500000|2024-11-29 17:15:00|13418.4|13415.6|13416.9|13414.1|13418.5|13415.7|13416|13413.2|241
1732900800000|2024-11-29 17:20:00|13417|13414.2|13417.3|13414.5|13417.6|13414.8|13414.6|13411.8|232
1732901100000|2024-11-29 17:25:00|13417.2|13414.4|13416|13413.2|13418|13415.2|13416|13413.2|278
1732901400000|2024-11-29 17:30:00|13415.9|13413.1|13413.2|13410.4|13416.9|13414.1|13412.8|13410|217
1732901700000|2024-11-29 17:35:00|13413|13410.2|13411.7|13408.9|13413.6|13410.8|13411.3|13408.5|208
1732902000000|2024-11-29 17:40:00|13411.8|13409|13408|13405.2|13411.8|13409|13406.9|13404.1|255
1732902300000|2024-11-29 17:45:00|13407.9|13405.1|13405.1|13402.3|13408.3|13405.5|13404.9|13402.1|218
1732902600000|2024-11-29 17:50:00|13405|13402.2|13400.4|13397.6|13405.9|13403.1|13399.7|13396.9|279
1732902900000|2024-11-29 17:55:00|13400.5|13397.7|13394.1|13391.3|13401.1|13398.3|13394|13391.2|391
1732903200000|2024-11-29 18:00:00|13394|13391.2|13388.6|13385.8|13394.5|13391.7|13387.8|13385|347
1732903500000|2024-11-29 18:05:00|13388.5|13385.7|13388.4|13385.6|13390.9|13388.1|13387.9|13385.1|329
1732903800000|2024-11-29 18:10:00|13388.5|13385.7|13390.5|13387.7|13391.2|13388.4|13388.1|13385.3|258
1732904100000|2024-11-29 18:15:00|13390.2|13387.4|13388.8|13386|13390.2|13387.4|13388.3|13385.5|205
1732904400000|2024-11-29 18:20:00|13388.7|13385.9|13390.8|13388|13391.3|13388.5|13388.5|13385.7|158
1732904700000|2024-11-29 18:25:00|13390.9|13388.1|13391|13388.2|13391.2|13388.4|13390|13387.2|144
1732905000000|2024-11-29 18:30:00|13391.1|13388.3|13389.6|13386.8|13391.1|13388.3|13388.8|13386|207
1732905300000|2024-11-29 18:35:00|13389.7|13386.9|13389.9|13387.1|13390.3|13387.5|13389.4|13386.6|135
1732905600000|2024-11-29 18:40:00|13390|13387.2|13390.1|13387.3|13390.3|13387.5|13389.8|13387|140
1732905900000|2024-11-29 18:45:00|13390.2|13387.4|13392.7|13389.9|13394.3|13391.5|13390|13387.2|237
1732906200000|2024-11-29 18:50:00|13392.8|13390|13393|13390.2|13394|13391.2|13391.9|13389.1|193
1732906500000|2024-11-29 18:55:00|13393.1|13390.3|13390.4|13387.6|13393.4|13390.6|13390.3|13387.5|207
1732906800000|2024-11-29 19:00:00|13390.3|13387.5|13389|13386.2|13390.9|13388.1|13388.6|13385.8|173
1732907100000|2024-11-29 19:05:00|13388.9|13386.1|13388.8|13386|13390.3|13387.5|13388.3|13385.5|138
1732907400000|2024-11-29 19:10:00|13388.9|13386.1|13387.9|13385.1|13389.4|13386.6|13387.7|13384.9|103
1732907700000|2024-11-29 19:15:00|13388.2|13385.4|13386.5|13383.7|13388.8|13386|13385.8|13383|201
1732908000000|2024-11-29 19:20:00|13386.6|13383.8|13388.8|13386|13388.8|13386|13386.2|13383.4|182
1732908300000|2024-11-29 19:25:00|13388.9|13386.1|13387.6|13384.8|13388.9|13386.1|13386.9|13384.1|173
1732908600000|2024-11-29 19:30:00|13387.7|13384.9|13386.2|13383.4|13388.8|13386|13386.1|13383.3|94
1732908900000|2024-11-29 19:35:00|13386.1|13383.3|13385.9|13383.1|13386.9|13384.1|13385.4|13382.6|154
1732909200000|2024-11-29 19:40:00|13386|13383.2|13385.5|13382.7|13386.6|13383.8|13385.2|13382.4|114
1732909500000|2024-11-29 19:45:00|13385.4|13382.6|13386.7|13383.9|13386.8|13384|13385.1|13382.3|66
1732909800000|2024-11-29 19:50:00|13386.6|13383.8|13387.2|13384.4|13387.3|13384.5|13385.8|13383|106
1732910100000|2024-11-29 19:55:00|13387.3|13384.5|13386.2|13383.4|13390.1|13385.1|13385|13381.3|236
1732910400000|2024-11-29 20:00:00|13386.3|13383.5|13384.3|13380.7|13390.7|13383.5|13383.9|13380.2|277
1732910700000|2024-11-29 20:05:00|13383.5|13380.1|13383.8|13381|13389.6|13381.6|13382.3|13379.3|274
1732911000000|2024-11-29 20:10:00|13383.9|13381.1|13389.4|13382.3|13395.5|13382.6|13382.7|13379.1|329
1732911300000|2024-11-29 20:15:00|13387.2|13380.8|13385.9|13383.1|13392.5|13384.5|13385.5|13380.7|652
1732911600000|2024-11-29 20:20:00|13386|13383.2|13384.4|13381.6|13391.6|13384.3|13384.2|13380.3|533
1732911900000|2024-11-29 20:25:00|13390.4|13381.3|13384.5|13379.7|13390.9|13382.3|13382.8|13378.4|528
1732912200000|2024-11-29 20:30:00|13384|13379.6|13384.8|13379.7|13388.2|13380.2|13382.4|13378.2|332
1732912500000|2024-11-29 20:35:00|13384.9|13380.2|13384.3|13378.8|13386.4|13380.3|13382.6|13377.9|262
1732912800000|2024-11-29 20:40:00|13384.2|13379.4|13384.2|13378.4|13388.2|13379.7|13383.2|13376.9|241
1732913100000|2024-11-29 20:45:00|13384|13378.5|13384.2|13379.6|13385.4|13379.8|13383|13377.3|188
1732913400000|2024-11-29 20:50:00|13384.3|13379.5|13385.8|13379.8|13390.5|13381.2|13383.4|13377.1|198
1732913700000|2024-11-29 20:55:00|13385.5|13380.5|13386.9|13384.1|13394.7|13384.4|13385.4|13379|160
1732914000000|2024-11-29 21:00:00|13387|13384.2|13386.9|13384.1|13392.4|13385|13385.3|13381.2|117
1732914300000|2024-11-29 21:05:00|13386.8|13384|13385.2|13382.4|13386.8|13384|13384.3|13381.5|163
1732914600000|2024-11-29 21:10:00|13385.1|13382.3|13386.9|13384.1|13388|13385.2|13384.9|13382.1|61
1732914900000|2024-11-29 21:15:00|13386.8|13384|13387.1|13384.3|13387.6|13384.8|13386.7|13383.9|14
1732915200000|2024-11-29 21:20:00|13387|13384.2|13387.5|13384.7|13390.3|13387.5|13386.8|13380.3|54
1732915500000|2024-11-29 21:25:00|13387.6|13384.8|13386.8|13384|13392.5|13386.9|13386.1|13382.4|99
1732915800000|2024-11-29 21:30:00|13386.1|13383.3|13388.4|13385.6|13392.1|13385.7|13386|13379.8|88
1732916100000|2024-11-29 21:35:00|13388.3|13385.5|13392.8|13382|13402.4|13387.4|13388.1|13378.2|524
1732916400000|2024-11-29 21:40:00|13392.9|13381.9|13401|13385|13403.5|13387.5|13390.9|13374.9|503
1732916700000|2024-11-29 21:45:00|13400.9|13384.9|13400.9|13384.9|13403.1|13387.1|13393.2|13377.2|278
1732917000000|2024-11-29 21:50:00|13401|13385|13401|13385|13402.8|13386.8|13391.6|13375.6|490
1732917300000|2024-11-29 21:55:00|13402.6|13386.6|13402.5|13386.5|13403|13387|13402.2|13386.2|181
1733086800000|2024-12-01 21:00:00|13411|13389|13410.2|13388.2|13411|13389|13410|13388|14
1733087100000|2024-12-01 21:05:00|13410.3|13388.3|13411|13389|13411|13389|13410.3|13388.3|3
1733087400000|2024-12-01 21:10:00|13410.3|13388.3|13410.1|13388.1|13411|13389|13410.1|13388.1|5
1733087700000|2024-12-01 21:15:00|13410.3|13388.3|13405|13383|13410.3|13388.3|13404.6|13382.6|14
1733088000000|2024-12-01 21:20:00|13404.9|13382.9|13405.3|13383.3|13405.3|13383.3|13404.7|13382.7|3
1733088300000|2024-12-01 21:25:00|13404.8|13382.8|13404.8|13382.8|13404.8|13382.8|13404.8|13382.8|1
1733088600000|2024-12-01 21:30:00|13404.7|13382.7|13404|13382|13405.3|13383.3|13404|13382|14
1733088900000|2024-12-01 21:35:00|13405.2|13383.2|13405.2|13383.2|13405.2|13383.2|13404|13382|3
1733089500000|2024-12-01 21:45:00|13404.6|13382.6|13404|13382|13404.6|13382.6|13404|13382|2
1733089800000|2024-12-01 21:50:00|13404.4|13382.4|13404.6|13382.6|13404.6|13382.6|13404.4|13382.4|2
1733090100000|2024-12-01 21:55:00|13404.5|13382.5|13404.4|13382.4|13404.9|13382.9|13404.1|13382.1|18
1733090400000|2024-12-01 22:00:00|13404|13382|13403.9|13381.9|13404|13382|13403.9|13381.9|12
1733090700000|2024-12-01 22:05:00|13404|13382|13401.3|13385.3|13404|13385.9|13401.2|13381.9|33
1733091000000|2024-12-01 22:10:00|13401.2|13385.2|13401.3|13385.3|13402.1|13386.1|13401|13385|64
1733091300000|2024-12-01 22:15:00|13400.7|13384.7|13401.4|13385.4|13401.7|13385.7|13400.7|13384.7|63
1733091600000|2024-12-01 22:20:00|13401.1|13385.1|13401.8|13385.8|13401.9|13385.9|13401|13385|49
1733091900000|2024-12-01 22:25:00|13403.4|13387.4|13402.7|13386.7|13404.5|13388.5|13399.4|13383.4|110
1733092200000|2024-12-01 22:30:00|13403|13387|13402.4|13386.4|13405.6|13389.6|13397.2|13381.2|248
1733092500000|2024-12-01 22:35:00|13402.3|13386.3|13402.2|13386.2|13408.1|13392.1|13398.2|13382.2|323
1733092800000|2024-12-01 22:40:00|13402|13386|13399.2|13383.2|13404.1|13388.1|13398.5|13382.5|247
1733093100000|2024-12-01 22:45:00|13399.3|13383.3|13402.6|13386.6|13405.3|13389.3|13397.9|13381.9|291
1733093400000|2024-12-01 22:50:00|13402.5|13386.5|13398.3|13382.3|13403|13387|13398.1|13382.1|265
1733093700000|2024-12-01 22:55:00|13398.4|13382.4|13400.6|13384.6|13408|13392|13396.9|13380.9|284
1733094000000|2024-12-01 23:00:00|13402.9|13386.9|13404.4|13388.4|13406.5|13390.5|13402.5|13386.5|200
1733094300000|2024-12-01 23:05:00|13404.6|13388.6|13405.3|13389.3|13407.2|13391.2|13403|13387|238
1733094600000|2024-12-01 23:10:00|13405.2|13389.2|13405|13389|13406.3|13390.3|13401.5|13385.5|219
1733094900000|2024-12-01 23:15:00|13405.1|13389.1|13405.5|13389.5|13406.5|13390.5|13403|13387|142
1733095200000|2024-12-01 23:20:00|13405.4|13389.4|13402.1|13386.1|13406.3|13390.3|13396.5|13380.5|215
1733095500000|2024-12-01 23:25:00|13402.5|13386.5|13402.6|13386.6|13403.5|13387.5|13400.6|13384.6|120
1733095800000|2024-12-01 23:30:00|13402.7|13386.7|13414.3|13403.1|13416.5|13403.1|13401.4|13385.4|284
1733096100000|2024-12-01 23:35:00|13414.2|13402.9|13412.9|13403.5|13416.3|13404.1|13412.6|13401.4|258
1733096400000|2024-12-01 23:40:00|13413|13403.4|13414.2|13405.6|13414.6|13406.1|13412.8|13402.9|292
1733096700000|2024-12-01 23:45:00|13414.1|13405.5|13414.3|13406.1|13415|13406.6|13413.7|13405.4|379
1733097000000|2024-12-01 23:50:00|13414.2|13406|13414.6|13406.4|13414.9|13406.6|13413.6|13405.3|276
1733097300000|2024-12-01 23:55:00|13414.7|13406.3|13415.4|13410.9|13418|13411.6|13414|13406.2|272
1733097600000|2024-12-02 00:00:00|13415.3|13411|13425.5|13422.7|13425.6|13422.8|13413.9|13411|249
1733097900000|2024-12-02 00:05:00|13425.2|13422.4|13427.6|13424.8|13430.5|13427.4|13423.2|13419.8|374
1733098200000|2024-12-02 00:10:00|13428|13424.3|13425.8|13420.8|13429|13425.6|13425|13420.4|326
1733098500000|2024-12-02 00:15:00|13425.9|13420.7|13422.3|13419.5|13426|13420.8|13419.9|13416.7|280
1733098800000|2024-12-02 00:20:00|13422.2|13419.4|13421.3|13418.5|13422.6|13419.8|13419.8|13417|175
1733099100000|2024-12-02 00:25:00|13421.4|13418.6|13420.5|13417.7|13423.4|13420.9|13420.3|13417.5|151
1733099400000|2024-12-02 00:30:00|13420.6|13417.8|13418.9|13416.1|13421.8|13419|13415.7|13412.9|241
1733099700000|2024-12-02 00:35:00|13418.8|13416|13424.8|13422|13424.8|13422.6|13418.8|13416|191
1733100000000|2024-12-02 00:40:00|13424.7|13421.9|13427.1|13424.3|13428.2|13425.4|13423.8|13421|202
1733100300000|2024-12-02 00:45:00|13427|13424.2|13424.3|13421.5|13428.1|13425.8|13424.3|13421.5|187
1733100600000|2024-12-02 00:50:00|13424.4|13421.6|13426|13423.2|13427|13424.2|13421.8|13419|277
1733100900000|2024-12-02 00:55:00|13426.3|13423.5|13425.4|13423.8|13426.7|13423.9|13423.7|13420.9|227
1733101200000|2024-12-02 01:00:00|13425.5|13423.9|13427.3|13424.5|13428|13425.2|13422.4|13419.8|396
1733101500000|2024-12-02 01:05:00|13427.6|13424.8|13426|13423.2|13429.6|13426.8|13424.2|13421.4|391
1733101800000|2024-12-02 01:10:00|13426.2|13423.4|13427.2|13425.6|13428.1|13425.8|13424.5|13421.7|324
1733102100000|2024-12-02 01:15:00|13427.3|13425.7|13430|13427.2|13430.6|13429|13424.5|13422.3|363
1733102400000|2024-12-02 01:20:00|13430.2|13427.4|13430.3|13428.7|13431.1|13428.9|13428.1|13425.3|354
1733102700000|2024-12-02 01:25:00|13430.4|13428.8|13429|13426.2|13430.5|13428.9|13427.9|13425.6|335
1733103000000|2024-12-02 01:30:00|13429.2|13426.4|13429|13426.2|13432.2|13429.7|13426.5|13424.7|383
1733103300000|2024-12-02 01:35:00|13428.9|13426.1|13428.1|13425.3|13429|13426.2|13425.8|13423.6|321
1733103600000|2024-12-02 01:40:00|13428.2|13425.4|13427.8|13425|13429.3|13426.5|13425.1|13423|295
1733103900000|2024-12-02 01:45:00|13427.6|13424.8|13428.9|13426.1|13429.1|13426.3|13425.2|13422.4|338
1733104200000|2024-12-02 01:50:00|13429|13426.2|13436.1|13433.3|13437.1|13434.3|13428.4|13425.6|365
1733104500000|2024-12-02 01:55:00|13436.2|13433.4|13437.4|13434.6|13439.3|13436.5|13434.5|13431.7|428
1733104800000|2024-12-02 02:00:00|13437.5|13434.7|13436.8|13435.2|13438|13435.7|13433.7|13431.1|357
1733105100000|2024-12-02 02:05:00|13436.9|13435.3|13441.5|13439.9|13441.7|13440.1|13436.3|13434.7|427
1733105400000|2024-12-02 02:10:00|13441.8|13439|13448|13445.2|13448|13445.2|13441|13438.2|388
1733105700000|2024-12-02 02:15:00|13448.4|13445.6|13448.4|13445.6|13455|13452.2|13448.1|13445.3|400
1733106000000|2024-12-02 02:20:00|13448.5|13445.7|13445|13442.2|13448.7|13445.9|13443|13440.6|370
1733106300000|2024-12-02 02:25:00|13444.9|13442.1|13444.5|13441.7|13448.6|13445.8|13443.7|13440.9|363
1733106600000|2024-12-02 02:30:00|13444.2|13441.4|13443.7|13440.9|13444.7|13441.9|13441.3|13439|339
1733106900000|2024-12-02 02:35:00|13443.9|13441.1|13445.2|13442.4|13445.8|13443|13442.7|13439.9|263
1733107200000|2024-12-02 02:40:00|13445.1|13442.3|13442|13439.2|13445.3|13442.5|13440.7|13439|291
1733107500000|2024-12-02 02:45:00|13442.1|13439.3|13443.6|13440.8|13444.9|13442.1|13440.1|13437.3|225
1733107800000|2024-12-02 02:50:00|13443.7|13440.9|13440.7|13437.9|13444.1|13441.3|13440.6|13437.8|256
1733108100000|2024-12-02 02:55:00|13440.6|13437.8|13444.3|13441.5|13445|13442.8|13440.1|13437.3|345
1733108400000|2024-12-02 03:00:00|13444|13441.2|13446.9|13444.1|13448.5|13445.7|13443.5|13441|327
1733108700000|2024-12-02 03:05:00|13447|13444.2|13449.5|13446.7|13452.4|13449.6|13446.9|13444.1|270
1733109000000|2024-12-02 03:10:00|13449.6|13446.8|13455.6|13452.8|13457.9|13455.1|13449.4|13446.6|247
1733109300000|2024-12-02 03:15:00|13455.5|13452.7|13452.5|13449.7|13455.9|13453.1|13451.9|13449.1|272
1733109600000|2024-12-02 03:20:00|13452.6|13449.8|13457.9|13455.1|13458|13455.8|13450.8|13448.6|244
1733109900000|2024-12-02 03:25:00|13458|13455.2|13457|13455.4|13461.5|13459.1|13455.8|13454.2|263
1733110200000|2024-12-02 03:30:00|13457.1|13455.5|13453.2|13450.4|13457.3|13455.7|13451.2|13449|224
1733110500000|2024-12-02 03:35:00|13453.3|13450.5|13451|13448.2|13453.7|13450.9|13448.3|13446.2|223
1733110800000|2024-12-02 03:40:00|13451.1|13448.3|13453.1|13451.5|13453.5|13451.8|13450.5|13448.2|210
1733111100000|2024-12-02 03:45:00|13453|13451.4|13451.9|13449.1|13453.6|13451.6|13449.1|13446.3|221
1733111400000|2024-12-02 03:50:00|13451.7|13448.9|13450.4|13448.8|13452.3|13449.5|13449.2|13447.5|217
1733111700000|2024-12-02 03:55:00|13450.9|13449.3|13451.4|13448.6|13453.7|13451.6|13448.8|13446|251
1733112000000|2024-12-02 04:00:00|13451.3|13448.5|13450|13448.4|13452.3|13450|13449.9|13448.3|115
1733112300000|2024-12-02 04:05:00|13449.9|13448.3|13449.9|13447.1|13450.1|13448.4|13447.5|13445.1|176
1733112600000|2024-12-02 04:10:00|13450|13447.2|13450.5|13447.7|13451.7|13448.9|13449.4|13446.6|148
1733112900000|2024-12-02 04:15:00|13450.6|13447.8|13451.2|13449.6|13451.9|13450|13450|13447.8|137
1733113200000|2024-12-02 04:20:00|13451.3|13449.7|13448.6|13447|13451.4|13449.8|13448.5|13446.9|147
1733113500000|2024-12-02 04:25:00|13448.5|13446.9|13447.1|13445.5|13448.9|13447.3|13443.7|13442.1|231
1733113800000|2024-12-02 04:30:00|13447.2|13445.6|13447.4|13445.8|13447.8|13446.2|13445.5|13443.9|158
1733114100000|2024-12-02 04:35:00|13447.5|13445.9|13450.9|13449.3|13451.8|13450.2|13447.5|13445.9|186
1733114400000|2024-12-02 04:40:00|13450.7|13449.1|13453.3|13451.7|13453.8|13452.2|13449.7|13448.1|238
1733114700000|2024-12-02 04:45:00|13453.6|13452|13455.1|13453.5|13455.5|13453.9|13452.1|13450.5|272
1733115000000|2024-12-02 04:50:00|13455.2|13453.6|13456.9|13455.3|13458.1|13456.5|13455.2|13453.6|268
1733115300000|2024-12-02 04:55:00|13457|13455.4|13455.2|13453.6|13458|13456.4|13454.2|13452.6|249
1733115600000|2024-12-02 05:00:00|13455.1|13453.5|13456.3|13454.7|13457.7|13456.1|13452.3|13450.7|342
1733115900000|2024-12-02 05:05:00|13456.2|13454.6|13457.8|13456.2|13458.5|13456.9|13454.1|13452.5|271
1733116200000|2024-12-02 05:10:00|13457.6|13456|13460.4|13457.6|13460.4|13457.9|13456.4|13453.6|236
1733116500000|2024-12-02 05:15:00|13460.3|13457.5|13463.7|13460.9|13464.3|13462|13460.3|13457.5|272
1733116800000|2024-12-02 05:20:00|13463.1|13460.3|13461|13458.2|13465|13462.8|13460.3|13458.1|251
1733117100000|2024-12-02 05:25:00|13460.9|13458.1|13455.7|13452.9|13461.1|13459.5|13455.4|13452.6|274
1733117400000|2024-12-02 05:30:00|13455.5|13452.7|13455.4|13453.8|13455.9|13454.3|13453|13450.4|280
1733117700000|2024-12-02 05:35:00|13455.1|13453.5|13455.4|13452.6|13456.8|13455.2|13453.6|13451.4|317
1733118000000|2024-12-02 05:40:00|13455.3|13452.5|13454.4|13452.8|13457.1|13454.3|13453.1|13451.5|276
1733118300000|2024-12-02 05:45:00|13454.5|13452.9|13455.2|13453.6|13455.7|13453.7|13453|13450.6|223
1733118600000|2024-12-02 05:50:00|13455.3|13453.7|13455.8|13453|13456.3|13453.8|13453|13450.2|276
1733118900000|2024-12-02 05:55:00|13455.9|13453.1|13463.7|13460.9|13465.1|13462.3|13455.9|13453.1|445
1733119200000|2024-12-02 06:00:00|13463.6|13460.8|13461.8|13459|13463.6|13460.8|13457|13454.2|297
1733119500000|2024-12-02 06:05:00|13461.9|13459.1|13459.2|13456.4|13462.2|13459.9|13458.4|13455.8|288
1733119800000|2024-12-02 06:10:00|13459.3|13456.5|13457.7|13454.9|13459.4|13456.6|13456.1|13453.9|259
1733120100000|2024-12-02 06:15:00|13457.6|13454.8|13459.6|13456.8|13460.3|13457.7|13456|13454.4|228
1733120400000|2024-12-02 06:20:00|13459.5|13456.7|13456.9|13454.1|13460.4|13457.6|13456.5|13453.7|277
1733120700000|2024-12-02 06:25:00|13457|13454.2|13452.9|13450.1|13457.1|13454.3|13452|13449.2|279
1733121000000|2024-12-02 06:30:00|13453|13450.2|13454.6|13451.8|13455|13452.2|13451.3|13448.5|248
1733121300000|2024-12-02 06:35:00|13454.8|13452|13448|13445.2|13455.7|13452.9|13447.6|13444.8|274
1733121600000|2024-12-02 06:40:00|13447.8|13445|13447.3|13444.5|13449.1|13446.3|13447|13444.2|219
1733121900000|2024-12-02 06:45:00|13447.2|13444.4|13445.8|13443|13447.2|13444.4|13441.7|13438.9|300
1733122200000|2024-12-02 06:50:00|13445.9|13443.1|13442|13439.2|13449.1|13446.3|13441.9|13439.1|286
1733122500000|2024-12-02 06:55:00|13441.9|13439.1|13441.6|13438.8|13442.6|13439.8|13438.7|13436.6|297
1733122800000|2024-12-02 07:00:00|13441.4|13438.6|13441.1|13438.3|13441.7|13438.9|13438|13435.2|363
1733123100000|2024-12-02 07:05:00|13441.2|13438.4|13444.6|13441.8|13449|13446.2|13440.8|13438|395
1733123400000|2024-12-02 07:10:00|13444.8|13442|13443.3|13440.5|13445.4|13442.6|13440.8|13438|401
1733123700000|2024-12-02 07:15:00|13443.2|13440.4|13445.6|13442.8|13449.8|13447|13442.9|13440.1|468
1733124000000|2024-12-02 07:20:00|13445.4|13442.6|13443.3|13440.5|13445.7|13442.9|13440.9|13438.1|343
1733124300000|2024-12-02 07:25:00|13443.2|13440.4|13441.6|13438.8|13443.4|13440.6|13438.7|13435.9|307
1733124600000|2024-12-02 07:30:00|13441.5|13438.7|13446.2|13443.4|13446.2|13443.4|13441|13438.2|357
1733124900000|2024-12-02 07:35:00|13446.1|13443.3|13448.4|13445.6|13449|13446.2|13445.8|13443|372
1733125200000|2024-12-02 07:40:00|13448.3|13445.5|13449.9|13447.1|13450.4|13447.6|13443.9|13441.1|420
1733125500000|2024-12-02 07:45:00|13450|13447.2|13448.8|13446|13450.7|13447.9|13447.8|13445|359
1733125800000|2024-12-02 07:50:00|13448.9|13446.1|13448.8|13446|13453.2|13450.4|13448.2|13445.4|437
1733126100000|2024-12-02 07:55:00|13448.9|13446.1|13455|13453.4|13455.6|13453.5|13448.9|13446.1|386
1733126400000|2024-12-02 08:00:00|13455.1|13453.5|13462.8|13460|13463.5|13460.7|13454.7|13452.8|461
1733126700000|2024-12-02 08:05:00|13462.6|13459.8|13456.6|13453.8|13463.3|13460.8|13455.6|13453.8|409
1733127000000|2024-12-02 08:10:00|13456.7|13453.9|13458.3|13455.5|13459|13456.2|13454|13451.2|406
1733127300000|2024-12-02 08:15:00|13458.2|13455.4|13459.1|13456.3|13463.9|13461.1|13458.2|13455.4|416
1733127600000|2024-12-02 08:20:00|13459.2|13456.4|13455.9|13453.1|13461|13458.6|13454.9|13452.6|405
1733127900000|2024-12-02 08:25:00|13455.8|13453|13460.3|13457.5|13460.4|13457.8|13454.3|13452|327
1733128200000|2024-12-02 08:30:00|13460.2|13457.4|13466.5|13463.7|13469.2|13466.4|13460.2|13457.4|404
1733128500000|2024-12-02 08:35:00|13466.8|13464|13465.5|13462.7|13466.8|13464|13462.8|13460.3|359
1733128800000|2024-12-02 08:40:00|13465.4|13462.6|13461.9|13459.1|13466.6|13463.8|13461.2|13458.9|379
1733129100000|2024-12-02 08:45:00|13461.3|13458.5|13459.9|13457.1|13464.6|13462.5|13459.9|13457.1|370
1733129400000|2024-12-02 08:50:00|13460.3|13457.5|13461.9|13459.1|13462.1|13459.3|13456.3|13454.1|346
1733129700000|2024-12-02 08:55:00|13462|13459.2|13461|13458.2|13462.1|13459.3|13457|13454.2|369
1733130000000|2024-12-02 09:00:00|13461.1|13458.3|13456.2|13453.4|13461.1|13458.6|13454.6|13451.8|411
1733130300000|2024-12-02 09:05:00|13456.1|13453.3|13452.8|13450|13456.4|13453.6|13452.4|13450|300
1733130600000|2024-12-02 09:10:00|13452.9|13450.1|13448.7|13445.9|13452.9|13450.3|13448.6|13445.8|378
1733130900000|2024-12-02 09:15:00|13448.6|13445.8|13449|13446.2|13451.4|13449.7|13447.1|13444.8|349
1733131200000|2024-12-02 09:20:00|13449.1|13446.3|13451.6|13450|13451.6|13450|13446.7|13444.8|263
1733131500000|2024-12-02 09:25:00|13451.5|13449.9|13451.2|13449.6|13452.1|13450.5|13449.9|13448.2|179
1733131800000|2024-12-02 09:30:00|13451.3|13449.7|13451.4|13449.8|13452|13450.4|13449.4|13447.8|202
1733132100000|2024-12-02 09:35:00|13451.3|13449.7|13452.7|13451.1|13453|13451.4|13450.1|13448.5|234
1733132400000|2024-12-02 09:40:00|13452.8|13451.2|13457.2|13455.6|13457.7|13456.1|13452.7|13451.1|252
1733132700000|2024-12-02 09:45:00|13457.1|13455.5|13461.8|13459|13462|13460.3|13457.1|13455.5|322
1733133000000|2024-12-02 09:50:00|13461.7|13458.9|13458.4|13455.6|13462.2|13460.6|13458.3|13455.5|227
1733133300000|2024-12-02 09:55:00|13458.3|13455.5|13460.1|13458.5|13460.8|13458.6|13457|13455.2|198
1733133600000|2024-12-02 10:00:00|13460.2|13458.6|13460.9|13458.1|13465.6|13463|13459.9|13457.1|340
1733133900000|2024-12-02 10:05:00|13460.8|13458|13458|13455.2|13461|13458.2|13457.1|13455|311
1733134200000|2024-12-02 10:10:00|13457.4|13455.8|13458.6|13455.8|13460.9|13458.1|13455.2|13453.1|368
1733134500000|2024-12-02 10:15:00|13458.7|13455.9|13457.9|13455.1|13460.7|13457.9|13456.6|13453.8|418
1733134800000|2024-12-02 10:20:00|13457.8|13455|13457.9|13455.1|13458|13455.8|13453.2|13450.4|388
1733135100000|2024-12-02 10:25:00|13458|13455.2|13459.5|13456.7|13459.6|13456.8|13456.3|13453.9|270
1733135400000|2024-12-02 10:30:00|13459.3|13456.5|13462.7|13459.9|13464.3|13461.8|13459.3|13456.5|349
1733135700000|2024-12-02 10:35:00|13463.1|13460.3|13463.1|13460.3|13463.9|13461.4|13460|13457.4|245
1733136000000|2024-12-02 10:40:00|13462.9|13460.1|13461.7|13458.9|13463.9|13461.3|13460.8|13458|210
1733136300000|2024-12-02 10:45:00|13461.6|13458.8|13455.9|13453.1|13461.7|13458.9|13454.3|13451.8|323
1733136600000|2024-12-02 10:50:00|13456|13453.2|13457.2|13454.4|13458.5|13455.7|13455.9|13453.1|296
1733136900000|2024-12-02 10:55:00|13457.4|13454.6|13456.5|13453.7|13457.5|13454.7|13455.2|13452.4|321
1733137200000|2024-12-02 11:00:00|13456.6|13453.8|13456.4|13453.6|13457.2|13454.4|13454.8|13452|238
1733137500000|2024-12-02 11:05:00|13456.3|13453.5|13456.6|13453.8|13457.1|13454.7|13455.2|13452.6|212
1733137800000|2024-12-02 11:10:00|13456.7|13453.9|13453.4|13450.6|13457.2|13454.4|13452.2|13449.4|239
1733138100000|2024-12-02 11:15:00|13453.5|13450.7|13452|13449.2|13454.3|13451.5|13450.9|13448.5|265
1733138400000|2024-12-02 11:20:00|13451.9|13449.1|13453.4|13450.6|13454|13452.1|13449.9|13447.1|226
1733138700000|2024-12-02 11:25:00|13453.3|13450.5|13451.9|13449.1|13455|13452.2|13451.1|13448.3|228
1733139000000|2024-12-02 11:30:00|13452|13449.2|13449.6|13446.8|13452.6|13449.8|13449.2|13446.4|257
1733139300000|2024-12-02 11:35:00|13449.5|13446.7|13450.1|13447.3|13451.4|13449.3|13448.9|13446.1|244
1733139600000|2024-12-02 11:40:00|13449.5|13446.7|13450|13447.2|13451|13448.4|13448.3|13445.5|304
1733139900000|2024-12-02 11:45:00|13449.9|13447.1|13450.5|13447.7|13451.7|13449.4|13449.3|13446.5|202
1733140200000|2024-12-02 11:50:00|13450.6|13447.8|13452|13449.2|13453.6|13450.9|13449.3|13447.1|250
1733140500000|2024-12-02 11:55:00|13451.9|13449.1|13451.2|13448.4|13454.5|13451.7|13450.5|13448.3|271
1733140800000|2024-12-02 12:00:00|13451|13448.2|13454.2|13452.6|13455.3|13453.7|13448.6|13446.4|304
1733141100000|2024-12-02 12:05:00|13454.3|13452.7|13448.6|13447|13454.3|13452.7|13448.3|13446.3|299
1733141400000|2024-12-02 12:10:00|13448.7|13447.1|13447.5|13444.7|13451.6|13449.5|13442.5|13439.7|471
1733141700000|2024-12-02 12:15:00|13447.4|13444.6|13451.1|13448.3|13452.3|13450.2|13447.4|13444.6|387
1733142000000|2024-12-02 12:20:00|13451|13448.2|13452.9|13450.1|13453.3|13450.5|13449.6|13446.8|345
1733142300000|2024-12-02 12:25:00|13452.8|13450|13455.2|13452.4|13455.3|13452.6|13452.8|13450|320
1733142600000|2024-12-02 12:30:00|13455.1|13452.3|13450|13447.2|13455.4|13452.6|13449.8|13447|382
1733142900000|2024-12-02 12:35:00|13450.1|13447.3|13455.4|13452.6|13455.5|13452.7|13448.8|13446|326
1733143200000|2024-12-02 12:40:00|13455.2|13452.4|13453|13450.2|13455.5|13452.7|13452|13449.5|305
1733143500000|2024-12-02 12:45:00|13453.1|13450.3|13456.6|13453.8|13456.9|13454.6|13452.3|13449.5|259
1733143800000|2024-12-02 12:50:00|13456.5|13453.7|13463|13460.2|13464.3|13461.5|13456.1|13453.3|329
1733144100000|2024-12-02 12:55:00|13463.2|13460.4|13460.9|13458.1|13465.4|13462.6|13460.6|13457.8|379
1733144400000|2024-12-02 13:00:00|13461|13458.2|13456.9|13454.1|13461.8|13459|13456.3|13453.7|387
1733144700000|2024-12-02 13:05:00|13456.8|13454|13457.5|13454.7|13458.4|13455.6|13455.9|13453.6|289
1733145000000|2024-12-02 13:10:00|13457.6|13454.8|13457|13454.2|13459.1|13456.3|13456.4|13454|300
1733145300000|2024-12-02 13:15:00|13457.1|13454.3|13456.3|13454.7|13458.9|13456.1|13454.4|13452.6|312
1733145600000|2024-12-02 13:20:00|13456.4|13454.8|13457.7|13454.9|13459.6|13457.4|13455.3|13453.2|306
1733145900000|2024-12-02 13:25:00|13457.5|13454.7|13458.7|13455.9|13459.9|13458.2|13455.4|13452.8|312
1733146200000|2024-12-02 13:30:00|13458.6|13455.8|13460.1|13457.3|13463|13460.2|13458.6|13455.8|310
1733146500000|2024-12-02 13:35:00|13460.2|13457.4|13463|13460.2|13463.2|13460.4|13459.3|13456.5|348
1733146800000|2024-12-02 13:40:00|13462.9|13460.1|13462.3|13459.5|13463.7|13460.9|13460.8|13458|353
1733147100000|2024-12-02 13:45:00|13462.1|13460.5|13460.4|13458.8|13465.9|13463.1|13460.2|13457.7|434
1733147400000|2024-12-02 13:50:00|13460.3|13458.7|13457|13454.2|13461.4|13459.3|13456.9|13454.1|424
1733147700000|2024-12-02 13:55:00|13457.2|13454.4|13459.4|13457.8|13462.3|13459.5|13457.2|13454.4|437
1733148000000|2024-12-02 14:00:00|13460.1|13457.3|13456.1|13454.5|13460.1|13457.3|13454.5|13452.4|400
1733148300000|2024-12-02 14:05:00|13456.2|13454.6|13456.8|13455.2|13459.5|13456.7|13455.8|13453.6|307
1733148600000|2024-12-02 14:10:00|13456.7|13455.1|13453.9|13452.3|13460.4|13458.3|13453.9|13452.3|355
1733148900000|2024-12-02 14:15:00|13453.8|13452.2|13456.9|13455.3|13458.2|13456.6|13453.8|13452.2|333
1733149200000|2024-12-02 14:20:00|13456.8|13455.2|13461.1|13459.5|13461.2|13459.6|13456.6|13455|291
1733149500000|2024-12-02 14:25:00|13461.2|13459.6|13464.7|13461.9|13466.8|13464.4|13461.2|13459.6|394
1733149800000|2024-12-02 14:30:00|13464.1|13462.5|13464.9|13463.3|13468|13466.4|13464.1|13461.5|414
1733150100000|2024-12-02 14:35:00|13464.8|13463.2|13470.2|13467.4|13470.4|13468|13464.8|13463.2|381
1733150400000|2024-12-02 14:40:00|13470.3|13467.5|13472.8|13464.7|13472.8|13468.2|13466|13463.2|306
1733150700000|2024-12-02 14:45:00|13471.9|13465.6|13470.7|13467.9|13472.7|13469.9|13469.2|13465.6|324
1733151000000|2024-12-02 14:50:00|13470.8|13468|13474.2|13471.4|13474.9|13472.1|13470.5|13467.7|369
1733151300000|2024-12-02 14:55:00|13474.1|13471.3|13478.1|13462.1|13479|13472.2|13473.5|13459.1|362
1733151600000|2024-12-02 15:00:00|13476.9|13460.9|13477.8|13475|13479.4|13476.6|13468.2|13458.9|617
1733151900000|2024-12-02 15:05:00|13477.9|13475.1|13471.5|13468.7|13477.9|13475.1|13467.2|13464.4|496
1733152200000|2024-12-02 15:10:00|13471.3|13468.5|13475|13472.2|13475.9|13473.1|13469.9|13467.1|420
1733152500000|2024-12-02 15:15:00|13475.1|13472.3|13469|13466.2|13475.8|13473|13469|13466.2|403
1733152800000|2024-12-02 15:20:00|13469.4|13466.6|13468.5|13465.7|13469.9|13467.1|13464.9|13462.1|426
1733153100000|2024-12-02 15:25:00|13468.6|13465.8|13475.2|13472.4|13475.2|13472.4|13468.4|13465.6|445
1733153400000|2024-12-02 15:30:00|13475.8|13473|13475.3|13472.5|13476.9|13474.1|13473.3|13470.5|445
1733153700000|2024-12-02 15:35:00|13475.2|13472.4|13478|13475.2|13478.1|13475.3|13475|13472.2|420
1733154000000|2024-12-02 15:40:00|13478.1|13475.3|13478.7|13475.9|13479.4|13476.6|13475|13472.2|339
1733154300000|2024-12-02 15:45:00|13478.8|13476|13478.6|13475.8|13484.9|13482.1|13478.1|13475.3|425
1733154600000|2024-12-02 15:50:00|13478.7|13475.9|13483.4|13480.6|13483.4|13480.6|13477.6|13474.8|434
1733154900000|2024-12-02 15:55:00|13483.3|13480.5|13481.7|13478.9|13483.4|13480.6|13480.2|13477.8|416
1733155200000|2024-12-02 16:00:00|13481.5|13478.7|13487.9|13485.1|13488.1|13485.9|13481.3|13478.5|392
1733155500000|2024-12-02 16:05:00|13487.8|13485|13484|13481.2|13487.9|13485.5|13482.3|13479.5|399
1733155800000|2024-12-02 16:10:00|13483.9|13481.1|13481.5|13478.7|13483.9|13481.1|13479.2|13476.4|317
1733156100000|2024-12-02 16:15:00|13481.4|13478.6|13473.9|13471.1|13482.2|13479.4|13473.9|13471.1|433
1733156400000|2024-12-02 16:20:00|13473.6|13470.8|13459.7|13456.9|13473.7|13470.9|13459.5|13456.7|656
1733156700000|2024-12-02 16:25:00|13459.6|13456.8|13462.8|13460|13463.9|13461.1|13457.5|13454.7|560
1733157000000|2024-12-02 16:30:00|13462.9|13460.1|13466.9|13464.1|13470.2|13467.4|13462.8|13460|427
1733157300000|2024-12-02 16:35:00|13467.2|13464.4|13465.8|13463|13469.7|13466.9|13465.8|13463|403
1733157600000|2024-12-02 16:40:00|13465.7|13462.9|13467.7|13464.9|13467.7|13464.9|13463.7|13460.9|347
1733157900000|2024-12-02 16:45:00|13467.5|13464.7|13465.1|13462.3|13468.9|13466.1|13464.7|13461.9|249
1733158200000|2024-12-02 16:50:00|13465|13462.2|13466.6|13463.8|13467.1|13464.3|13463|13460.2|310
1733158500000|2024-12-02 16:55:00|13466.7|13463.9|13466.4|13463.6|13468.9|13466.1|13465.3|13462.5|286
1733158800000|2024-12-02 17:00:00|13466.3|13463.5|13467.4|13464.6|13467.9|13465.1|13463.7|13460.9|319
1733159100000|2024-12-02 17:05:00|13467.8|13465|13465.4|13462.6|13468.9|13466.1|13464.5|13461.7|263
1733159400000|2024-12-02 17:10:00|13465.3|13462.5|13462|13459.2|13465.7|13462.9|13461.9|13459.1|233
1733159700000|2024-12-02 17:15:00|13462.1|13459.3|13459|13456.2|13463.6|13460.8|13458.8|13456|216
1733160000000|2024-12-02 17:20:00|13458.9|13456.1|13460.5|13457.7|13461.8|13459|13457|13454.2|262
1733160300000|2024-12-02 17:25:00|13460.7|13457.9|13461.8|13459|13461.9|13459.1|13459.5|13456.7|218
1733160600000|2024-12-02 17:30:00|13461.9|13459.1|13464.4|13461.6|13465.4|13462.6|13460.7|13457.9|276
1733160900000|2024-12-02 17:35:00|13464.5|13461.7|13466.3|13463.5|13466.5|13463.7|13463.8|13461|222
1733161200000|2024-12-02 17:40:00|13466|13463.2|13467.2|13464.4|13467.8|13465|13465.7|13462.9|210
1733161500000|2024-12-02 17:45:00|13467.6|13464.8|13467.6|13464.8|13469.6|13466.8|13466.1|13463.3|227
1733161800000|2024-12-02 17:50:00|13467.5|13464.7|13467.1|13464.3|13468.9|13466.1|13465.4|13462.6|240
1733162100000|2024-12-02 17:55:00|13467|13464.2|13466.4|13463.6|13467.7|13464.9|13465.8|13463|144
1733162400000|2024-12-02 18:00:00|13466.3|13463.5|13467.3|13464.5|13467.3|13464.5|13464.2|13461.4|230
1733162700000|2024-12-02 18:05:00|13467.4|13464.6|13468.5|13465.7|13469|13466.2|13467|13464.2|199
1733163000000|2024-12-02 18:10:00|13468.6|13465.8|13466.1|13463.3|13469|13466.2|13465.8|13463|178
1733163300000|2024-12-02 18:15:00|13466|13463.2|13467.5|13464.7|13468.8|13466|13464.6|13461.8|216
1733163600000|2024-12-02 18:20:00|13467.4|13464.6|13466.1|13463.3|13467.6|13464.8|13464.6|13461.8|204
1733163900000|2024-12-02 18:25:00|13466.2|13463.4|13464.8|13462|13466.5|13463.7|13464.1|13461.3|226
1733164200000|2024-12-02 18:30:00|13464.9|13462.1|13465.1|13462.3|13466.2|13463.4|13464.2|13461.4|271
1733164500000|2024-12-02 18:35:00|13465|13462.2|13463.7|13460.9|13466.4|13463.6|13463.1|13460.3|262
1733164800000|2024-12-02 18:40:00|13463.6|13460.8|13464.1|13461.3|13465.4|13462.6|13463.1|13460.3|236
1733165100000|2024-12-02 18:45:00|13464.2|13461.4|13464.3|13461.5|13465.5|13462.7|13462.2|13459.4|204
1733165400000|2024-12-02 18:50:00|13464.4|13461.6|13465.9|13463.1|13466.1|13463.3|13463.8|13461|126
1733165700000|2024-12-02 18:55:00|13466|13463.2|13463.2|13460.4|13466.2|13463.4|13462.4|13459.6|163
1733166000000|2024-12-02 19:00:00|13463.1|13460.3|13462.7|13459.9|13463.8|13461|13461.7|13458.9|215
1733166300000|2024-12-02 19:05:00|13462.6|13459.8|13462.4|13459.6|13464.5|13461.7|13461.2|13458.7|164
1733166600000|2024-12-02 19:10:00|13462.5|13459.7|13462.6|13459.8|13463.9|13461.1|13461.9|13459.6|203
1733166900000|2024-12-02 19:15:00|13462.5|13459.7|13461.2|13458.4|13462.8|13460.5|13460.6|13458.2|210
1733167200000|2024-12-02 19:20:00|13461.3|13458.5|13460.8|13458|13461.7|13459.5|13459.6|13457.4|188
1733167500000|2024-12-02 19:25:00|13460.7|13457.9|13461.4|13458.6|13462|13459.5|13459.9|13457.3|194
1733167800000|2024-12-02 19:30:00|13461.6|13458.8|13461.4|13458.6|13462.1|13459.3|13460.5|13457.7|117
1733168100000|2024-12-02 19:35:00|13461.5|13458.7|13463|13460.2|13463.1|13460.3|13460.6|13457.8|128
1733168400000|2024-12-02 19:40:00|13463.1|13460.3|13462.4|13459.6|13464.5|13461.7|13462.1|13459.3|183
1733168700000|2024-12-02 19:45:00|13462.5|13459.7|13461.7|13458.9|13462.5|13459.7|13460.7|13457.9|191
1733169000000|2024-12-02 19:50:00|13461.9|13459.1|13463|13460.2|13464.1|13461.3|13461.9|13459.1|150
1733169300000|2024-12-02 19:55:00|13462.9|13460.1|13461.7|13458.9|13462.9|13460.1|13461.3|13458.5|174
1733169600000|2024-12-02 20:00:00|13461.6|13458.8|13461.5|13458.7|13461.9|13459.1|13460.3|13457.5|135
1733169900000|2024-12-02 20:05:00|13461.4|13458.6|13462.5|13459.7|13462.6|13459.8|13461.2|13458.4|108
1733170200000|2024-12-02 20:10:00|13462.6|13459.8|13462.9|13460.1|13464.1|13461.3|13462.5|13459.7|132
1733170500000|2024-12-02 20:15:00|13460.4|13457.6|13447.9|13445.1|13460.4|13457.6|13447.8|13445|604
1733170800000|2024-12-02 20:20:00|13447.7|13444.9|13447.5|13444.7|13450.8|13448|13446.3|13443.5|356
1733171100000|2024-12-02 20:25:00|13447.6|13444.8|13447.7|13444.9|13451.7|13448.9|13447.4|13444.6|328
1733171400000|2024-12-02 20:30:00|13447.9|13445.1|13446.2|13443.4|13448.3|13445.5|13444.9|13442.1|258
1733171700000|2024-12-02 20:35:00|13446.3|13443.5|13450.1|13447.3|13451|13448.2|13446.1|13443.3|266
1733172000000|2024-12-02 20:40:00|13450.2|13447.4|13449.7|13446.9|13450.6|13447.8|13447.7|13444.9|227
1733172300000|2024-12-02 20:45:00|13449.8|13447|13451.2|13448.4|13451.9|13449.1|13448.9|13446.1|226
1733172600000|2024-12-02 20:50:00|13451.4|13448.6|13451.7|13448.9|13451.8|13449|13448.4|13445.6|190
1733172900000|2024-12-02 20:55:00|13451.8|13449|13452.7|13449.9|13453.7|13450.9|13451.7|13448.9|194
1733173200000|2024-12-02 21:00:00|13453|13450.2|13456.8|13454|13457.1|13454.3|13453|13450.2|125
1733173500000|2024-12-02 21:05:00|13456.7|13453.9|13455.2|13452.4|13457.2|13454.4|13455.1|13452.3|96
1733173800000|2024-12-02 21:10:00|13455.3|13452.5|13453.6|13450.8|13455.3|13452.5|13451.3|13448.5|86
1733174100000|2024-12-02 21:15:00|13453.5|13450.7|13456.2|13453.4|13456.8|13454|13453.5|13450.7|133
1733174400000|2024-12-02 21:20:00|13456.3|13453.5|13455.2|13452.4|13457.1|13454.3|13455.1|13452.3|60
1733174700000|2024-12-02 21:25:00|13455.1|13452.3|13456.4|13453.6|13457.3|13454.5|13454.7|13451.9|76
1733175000000|2024-12-02 21:30:00|13456.3|13453.5|13455.9|13453.1|13456.6|13453.8|13455.7|13452.9|37
1733175300000|2024-12-02 21:35:00|13455.8|13453|13455.4|13452.6|13455.9|13453.1|13455.3|13452.5|20
1733175600000|2024-12-02 21:40:00|13455.3|13452.5|13456|13451.6|13456.6|13452.6|13455.2|13451.1|57
1733175900000|2024-12-02 21:45:00|13455.9|13451.4|13455|13448.9|13456.1|13451.4|13453.9|13448.9|60
1733176200000|2024-12-02 21:50:00|13455.1|13448.8|13454.2|13449.4|13455.1|13449.9|13453.6|13448.7|35
1733176500000|2024-12-02 21:55:00|13454.8|13448.3|13455|13439|13459.5|13448.3|13454.4|13438.4|436
1733176800000|2024-12-02 22:00:00|13454.6|13438.6|13453.2|13437.2|13454.6|13438.6|13453.1|13437.1|11
1733177100000|2024-12-02 22:05:00|13453.1|13437.1|13453.8|13437.8|13454.4|13438.4|13452.9|13436.9|20
1733177400000|2024-12-02 22:10:00|13453.1|13437.1|13453.2|13437.2|13453.8|13437.8|13452.5|13436.5|37
1733177700000|2024-12-02 22:15:00|13453.1|13437.1|13453.2|13437.2|13453.4|13437.4|13453|13437|30
1733178000000|2024-12-02 22:20:00|13453.1|13437.1|13453.2|13437.2|13453.3|13437.3|13453.1|13437.1|14
1733178300000|2024-12-02 22:25:00|13453.1|13437.1|13453.8|13437.8|13454.1|13438.1|13453.1|13437.1|42
1733178600000|2024-12-02 22:30:00|13453.9|13437.9|13455|13439|13457.8|13441.8|13453.1|13437.1|205
1733178900000|2024-12-02 22:35:00|13454.8|13438.8|13456.7|13440.7|13458.8|13442.8|13453.6|13437.6|224
1733179200000|2024-12-02 22:40:00|13456.8|13440.8|13459.4|13443.4|13461.3|13445.3|13456.6|13440.6|97
1733179500000|2024-12-02 22:45:00|13459.6|13443.6|13463.3|13447.3|13463.8|13447.8|13457.9|13441.9|168
1733179800000|2024-12-02 22:50:00|13463.2|13447.2|13462|13446|13464.1|13448.1|13461.8|13445.8|53
1733180100000|2024-12-02 22:55:00|13461.9|13445.9|13454.1|13438.1|13462.1|13446.1|13451.6|13435.6|98
1733180400000|2024-12-02 23:00:00|13453.7|13437.7|13453.8|13442.9|13456.9|13444.1|13451.9|13436|313
1733180700000|2024-12-02 23:05:00|13452.9|13443.8|13453.4|13444.5|13455.1|13444.5|13452.3|13442.3|158
1733181000000|2024-12-02 23:10:00|13453.9|13443.9|13450.7|13443.7|13454.1|13444.2|13450.5|13442.4|242
1733181300000|2024-12-02 23:15:00|13450.6|13443.8|13449.5|13446.7|13452.1|13446.8|13449.2|13443|191
1733181600000|2024-12-02 23:20:00|13449.4|13446.6|13454.1|13451.3|13454.2|13451.4|13449.4|13446.6|116
1733181900000|2024-12-02 23:25:00|13454.2|13451.4|13453.9|13451.1|13454.5|13451.7|13453.1|13450.3|98
1733182200000|2024-12-02 23:30:00|13454|13451.2|13453|13450.2|13455.1|13452|13453|13450.2|76
1733182500000|2024-12-02 23:35:00|13453.1|13450.3|13452.8|13450|13453.1|13450.3|13452.1|13449.1|68
1733182800000|2024-12-02 23:40:00|13452.7|13449.9|13451.7|13448.1|13453.1|13450.3|13451.3|13448.1|111
1733183100000|2024-12-02 23:45:00|13451.4|13448.6|13451|13448.2|13451.9|13448.9|13450.1|13447.1|130
1733183400000|2024-12-02 23:50:00|13450.9|13448.1|13451|13448.2|13452.1|13449.3|13450.2|13447.4|57
1733183700000|2024-12-02 23:55:00|13450.9|13448.1|13451|13448.2|13451.8|13448.8|13450.3|13447.5|78
1733184000000|2024-12-03 00:00:00|13451.3|13448.5|13453.7|13450.9|13454.2|13451.4|13450.2|13447.4|269
1733184300000|2024-12-03 00:05:00|13453.8|13451|13457.8|13455|13457.9|13455.1|13453.8|13451|244
1733184600000|2024-12-03 00:10:00|13457.7|13454.9|13460.9|13458.1|13461|13458.2|13457.4|13454.6|148
1733184900000|2024-12-03 00:15:00|13460.8|13458|13462.3|13459.5|13463|13460.7|13460.8|13458|173
1733185200000|2024-12-03 00:20:00|13462.4|13459.6|13464.4|13461.6|13465.6|13462.9|13461.2|13458.4|136
1733185500000|2024-12-03 00:25:00|13464.5|13461.7|13465.3|13462.5|13465.8|13463|13464.3|13461.5|135
1733185800000|2024-12-03 00:30:00|13465.4|13462.6|13463.6|13462|13466.8|13464|13463.3|13460.8|125
1733186100000|2024-12-03 00:35:00|13463.7|13462.1|13464.9|13462.1|13464.9|13462.4|13461.9|13459.1|134
1733186400000|2024-12-03 00:40:00|13465|13462.2|13461.7|13458.9|13465.1|13462.3|13461.5|13458.7|139
1733186700000|2024-12-03 00:45:00|13461.5|13458.7|13460.2|13457.4|13462.1|13459.3|13459.3|13457.2|145
1733187000000|2024-12-03 00:50:00|13460.3|13457.5|13461.1|13458.3|13461.8|13459|13459.9|13457.1|200
1733187300000|2024-12-03 00:55:00|13461|13458.2|13460.7|13457.9|13462.9|13460.3|13459.1|13457.5|161
1733187600000|2024-12-03 01:00:00|13460.6|13457.8|13458.8|13456|13460.9|13458.4|13457.3|13454.5|229
1733187900000|2024-12-03 01:05:00|13458.7|13455.9|13456.4|13453.6|13458.7|13455.9|13455.7|13453.4|170
1733188200000|2024-12-03 01:10:00|13456.5|13453.7|13452.8|13450|13456.9|13454.7|13452.6|13449.8|170
1733188500000|2024-12-03 01:15:00|13452.7|13449.9|13459.9|13457.1|13459.9|13457.1|13452.6|13449.8|275
1733188800000|2024-12-03 01:20:00|13459.8|13457|13464.1|13461.3|13465|13462.6|13459.8|13457|210
1733189100000|2024-12-03 01:25:00|13464.2|13461.4|13476.5|13473.7|13476.6|13473.8|13464.1|13461.3|289
1733189400000|2024-12-03 01:30:00|13477|13474.2|13468.5|13465.7|13480|13477.2|13468|13465.2|378
1733189700000|2024-12-03 01:35:00|13468.4|13465.6|13466.8|13464|13469.3|13467.1|13465.8|13463|344
1733190000000|2024-12-03 01:40:00|13466.9|13464.1|13465.7|13462.9|13469|13466.3|13465.2|13462.4|288
1733190300000|2024-12-03 01:45:00|13465.6|13462.8|13482|13479.2|13482.1|13479.3|13465.3|13462.7|447
1733190600000|2024-12-03 01:50:00|13481.9|13479.1|13476.8|13474|13482|13479.2|13474.7|13471.9|380
1733190900000|2024-12-03 01:55:00|13477.1|13474.3|13476|13473.2|13477.1|13474.3|13474.8|13472|278
1733191200000|2024-12-03 02:00:00|13475.9|13473.1|13477.1|13474.3|13478.9|13476.1|13475.2|13472.4|282
1733191500000|2024-12-03 02:05:00|13477.3|13474.5|13476.2|13473.4|13478|13475.2|13475|13472.2|295
1733191800000|2024-12-03 02:10:00|13476.1|13473.3|13474.7|13471.9|13477.1|13474.3|13473.1|13470.3|257
1733192100000|2024-12-03 02:15:00|13474.8|13472|13478.4|13475.6|13478.4|13475.6|13473.8|13471|207
1733192400000|2024-12-03 02:20:00|13478.3|13475.5|13477.8|13475|13480|13477.2|13475.4|13472.6|227
1733192700000|2024-12-03 02:25:00|13477.9|13475.1|13479|13476.2|13480|13477.2|13476.6|13473.8|203
1733193000000|2024-12-03 02:30:00|13479.2|13476.4|13475.3|13472.5|13479.4|13476.6|13474.6|13471.8|210
1733193300000|2024-12-03 02:35:00|13475.4|13472.6|13474.1|13471.3|13476|13473.2|13472|13469.2|220
1733193600000|2024-12-03 02:40:00|13474|13471.2|13472.9|13470.1|13475|13472.2|13472.6|13469.8|178
1733193900000|2024-12-03 02:45:00|13472.8|13470|13472.7|13469.9|13473.1|13470.3|13471.3|13468.5|176
1733194200000|2024-12-03 02:50:00|13472.6|13469.8|13471.6|13468.8|13472.6|13469.8|13470.4|13467.6|141
1733194500000|2024-12-03 02:55:00|13471.5|13468.7|13475.3|13472.5|13475.9|13473.1|13471.2|13468.4|204
1733194800000|2024-12-03 03:00:00|13475.4|13472.6|13476|13473.2|13479.2|13476.4|13475.3|13472.5|215
1733195100000|2024-12-03 03:05:00|13476.1|13473.3|13475.4|13472.6|13476.6|13473.8|13474.7|13471.9|169
1733195400000|2024-12-03 03:10:00|13475.5|13472.7|13473.5|13470.7|13476.5|13473.7|13473.5|13470.7|145
1733195700000|2024-12-03 03:15:00|13473.6|13470.8|13472.8|13470|13473.8|13471|13469.4|13466.8|179
1733196000000|2024-12-03 03:20:00|13472.7|13469.9|13473.4|13470.6|13474.1|13471.3|13472.6|13469.8|162
1733196300000|2024-12-03 03:25:00|13473.1|13470.3|13472.3|13469.5|13474.2|13471.4|13472.2|13469.4|165
1733196600000|2024-12-03 03:30:00|13472.2|13469.4|13465.5|13462.7|13472.4|13469.6|13464.5|13461.7|203
1733196900000|2024-12-03 03:35:00|13465.6|13462.8|13465|13462.2|13466.5|13463.7|13465|13462.2|184
1733197200000|2024-12-03 03:40:00|13465.1|13462.3|13467.8|13465|13469.4|13466.6|13464.7|13462.1|196
1733197500000|2024-12-03 03:45:00|13467.7|13464.9|13469.7|13466.9|13470.5|13467.7|13466.9|13464.1|139
1733197800000|2024-12-03 03:50:00|13469.6|13466.8|13472.4|13469.6|13472.9|13470.6|13469.1|13466.3|221
1733198100000|2024-12-03 03:55:00|13472.2|13469.4|13469.9|13467.1|13473.8|13471.7|13469|13466.6|192
1733198400000|2024-12-03 04:00:00|13470|13467.2|13468.5|13465.7|13470.3|13467.5|13466.3|13463.5|154
1733198700000|2024-12-03 04:05:00|13468.6|13465.8|13468.1|13465.3|13469.7|13466.9|13467.8|13465|150
1733199000000|2024-12-03 04:10:00|13468.3|13465.5|13469.1|13466.3|13469.8|13467|13468.1|13465.3|102
1733199300000|2024-12-03 04:15:00|13469|13466.2|13471.8|13469|13471.8|13469|13467.9|13465.1|132
1733199600000|2024-12-03 04:20:00|13471.7|13468.9|13472.5|13469.7|13473.6|13470.8|13471.7|13468.9|137
1733199900000|2024-12-03 04:25:00|13472.4|13469.6|13472.4|13469.6|13473.2|13470.4|13472|13469.2|141
1733200200000|2024-12-03 04:30:00|13472.5|13469.7|13473.9|13471.1|13474|13471.2|13472.5|13469.7|154
1733200500000|2024-12-03 04:35:00|13473.4|13471.8|13473.7|13470.9|13475|13472.2|13473.2|13470.4|131
1733200800000|2024-12-03 04:40:00|13473.8|13471|13473.9|13471.1|13474.4|13472.3|13472.5|13469.9|93
1733201100000|2024-12-03 04:45:00|13474|13471.2|13472.3|13470.7|13475|13472.9|13471.1|13469.5|154
1733201400000|2024-12-03 04:50:00|13472.2|13470.6|13473.7|13470.9|13473.8|13471|13472|13469.2|100
1733201700000|2024-12-03 04:55:00|13473.8|13471|13473|13470.2|13474.3|13471.5|13472.6|13469.8|110
1733202000000|2024-12-03 05:00:00|13472.9|13470.1|13478.2|13475.4|13478.9|13476.1|13472.8|13470|208
1733202300000|2024-12-03 05:05:00|13478|13475.2|13478.4|13475.6|13478.4|13475.9|13476.9|13474.1|120
1733202600000|2024-12-03 05:10:00|13478.5|13475.7|13478.9|13476.1|13479|13476.2|13477|13474.2|151
1733202900000|2024-12-03 05:15:00|13478.8|13476|13477.4|13474.6|13478.8|13476|13476.9|13474.1|104
1733203200000|2024-12-03 05:20:00|13477.3|13474.5|13478.9|13476.1|13479.4|13476.6|13476.6|13473.8|157
1733203500000|2024-12-03 05:25:00|13479|13476.2|13477|13474.2|13479.1|13476.3|13476.5|13473.7|166
1733203800000|2024-12-03 05:30:00|13476.7|13473.9|13476.2|13473.4|13479|13476.6|13475.2|13472.8|167
1733204100000|2024-12-03 05:35:00|13476.3|13473.5|13473|13470.2|13476.5|13474.6|13471.4|13468.6|252
1733204400000|2024-12-03 05:40:00|13472.9|13470.1|13473.4|13471.8|13473.6|13472|13471.8|13469.3|155
1733204700000|2024-12-03 05:45:00|13473.5|13471.9|13471.8|13470.2|13474.1|13472.5|13470.2|13467.8|161
1733205000000|2024-12-03 05:50:00|13471.7|13470.1|13472.1|13469.3|13472.6|13470.2|13471.2|13468.8|116
1733205300000|2024-12-03 05:55:00|13472|13469.2|13470.4|13468.8|13472.9|13471|13470.3|13468.1|163
1733205600000|2024-12-03 06:00:00|13470.3|13468.7|13468.4|13466.8|13471.2|13469|13466.8|13464.2|275
1733205900000|2024-12-03 06:05:00|13468.3|13466.7|13463.9|13461.1|13468.9|13466.8|13463.6|13461.1|233
1733206200000|2024-12-03 06:10:00|13463.8|13461|13467.6|13464.8|13467.6|13465.8|13462.6|13459.8|220
1733206500000|2024-12-03 06:15:00|13467.5|13464.7|13468.8|13466|13469.4|13467.1|13466.6|13463.8|169
1733206800000|2024-12-03 06:20:00|13468.9|13466.1|13471.1|13468.3|13471.4|13469|13467.8|13465.6|165
1733207100000|2024-12-03 06:25:00|13471.2|13468.4|13470.5|13467.7|13471.8|13470|13469.8|13467.7|131
1733207400000|2024-12-03 06:30:00|13470.4|13467.6|13467.8|13465|13470.9|13469.3|13467.6|13464.8|189
1733207700000|2024-12-03 06:35:00|13467.9|13465.1|13463.5|13460.7|13468.3|13465.5|13463.3|13460.5|190
1733208000000|2024-12-03 06:40:00|13463.4|13460.6|13465.8|13463|13466|13464|13462.5|13459.7|173
1733208300000|2024-12-03 06:45:00|13465.7|13462.9|13465.7|13462.9|13467.9|13465.1|13465.4|13462.6|152
1733208600000|2024-12-03 06:50:00|13465.8|13463|13464|13461.2|13465.8|13463|13463.2|13460.4|139
1733208900000|2024-12-03 06:55:00|13463.9|13461.1|13464.5|13461.7|13464.5|13461.7|13459.3|13456.5|257
1733209200000|2024-12-03 07:00:00|13464.6|13461.8|13464.1|13461.3|13467.1|13464.3|13462.4|13459.6|280
1733209500000|2024-12-03 07:05:00|13464|13461.2|13461.3|13458.5|13465.1|13462.3|13460.7|13457.9|311
1733209800000|2024-12-03 07:10:00|13461.2|13458.4|13456.3|13454.7|13461.2|13458.4|13456.3|13454.2|286
1733210100000|2024-12-03 07:15:00|13456.4|13454.8|13456.1|13453.3|13458|13455.8|13455.5|13453.2|235
1733210400000|2024-12-03 07:20:00|13456|13453.2|13453.6|13450.8|13457.6|13454.9|13453.5|13450.7|204
1733210700000|2024-12-03 07:25:00|13453.7|13450.9|13451.5|13448.7|13453.7|13450.9|13447.7|13444.9|264
1733211000000|2024-12-03 07:30:00|13451.4|13448.6|13448.9|13446.1|13451.8|13449|13447.7|13444.9|252
1733211300000|2024-12-03 07:35:00|13448.8|13446|13454.3|13451.5|13454.3|13451.5|13447.7|13444.9|304
1733211600000|2024-12-03 07:40:00|13454.2|13451.4|13451.9|13449.1|13455.1|13452.3|13451.9|13449.1|296
1733211900000|2024-12-03 07:45:00|13451.8|13449|13451.1|13448.3|13453.5|13450.7|13450.2|13447.4|238
1733212200000|2024-12-03 07:50:00|13451|13448.2|13448.1|13445.3|13452|13449.2|13447.4|13444.6|284
1733212500000|2024-12-03 07:55:00|13448.2|13445.4|13452.7|13449.9|13453.1|13450.3|13448|13445.2|284
1733212800000|2024-12-03 08:00:00|13453|13450.2|13449.1|13446.3|13453.7|13450.9|13448.1|13445.3|448
1733213100000|2024-12-03 08:05:00|13448.8|13446|13453.6|13450.8|13453.7|13451.3|13448.1|13445.3|442
1733213400000|2024-12-03 08:10:00|13453.7|13450.9|13454.5|13451.7|13455.8|13453|13452|13449.3|284
1733213700000|2024-12-03 08:15:00|13454.4|13451.6|13449.3|13446.5|13454.4|13451.6|13448.6|13445.8|247
1733214000000|2024-12-03 08:20:00|13449.4|13446.6|13447.3|13444.5|13449.8|13447|13446|13444|302
1733214300000|2024-12-03 08:25:00|13447.4|13444.6|13446|13443.2|13448.7|13446.3|13445.8|13443|325
1733214600000|2024-12-03 08:30:00|13445.6|13442.8|13441.9|13439.1|13445.8|13443|13440.6|13437.8|326
1733214900000|2024-12-03 08:35:00|13442|13439.2|13446.2|13443.4|13446.4|13443.6|13440.4|13437.8|392
1733215200000|2024-12-03 08:40:00|13446.1|13443.3|13439.6|13436.8|13446.9|13444.1|13439.5|13436.7|344
1733215500000|2024-12-03 08:45:00|13439.5|13436.7|13441.6|13438.8|13443.7|13440.9|13438|13436.1|281
1733215800000|2024-12-03 08:50:00|13441.7|13438.9|13442.4|13439.6|13444.2|13441.4|13440.3|13437.5|313
1733216100000|2024-12-03 08:55:00|13442.3|13439.5|13441.7|13438.9|13443.8|13441|13439.3|13437|309
1733216400000|2024-12-03 09:00:00|13441.6|13438.8|13438.2|13435.4|13441.8|13439|13436.8|13434|321
1733216700000|2024-12-03 09:05:00|13438.4|13435.6|13442.1|13439.3|13443.3|13440.5|13438.1|13435.3|261
1733217000000|2024-12-03 09:10:00|13442|13439.2|13441.8|13439|13444|13441.2|13441.2|13438.4|232
1733217300000|2024-12-03 09:15:00|13441.7|13438.9|13440.9|13438.1|13443.6|13441.1|13440.8|13438|213
1733217600000|2024-12-03 09:20:00|13441|13438.2|13445.6|13442.8|13447.1|13444.6|13440.8|13438|221
1733217900000|2024-12-03 09:25:00|13445.7|13442.9|13445.8|13443|13446.4|13443.8|13443.9|13441.4|291
1733218200000|2024-12-03 09:30:00|13445.3|13443.7|13447.4|13444.6|13447.8|13445.3|13444.9|13442.3|249
1733218500000|2024-12-03 09:35:00|13447.5|13444.7|13447.9|13445.1|13448.1|13445.5|13445.4|13442.8|231
1733218800000|2024-12-03 09:40:00|13447.8|13445|13449.4|13446.6|13449.6|13446.8|13447.5|13445|198
1733219100000|2024-12-03 09:45:00|13449.5|13446.7|13447.8|13445|13450.9|13448.5|13444.8|13442.4|265
1733219400000|2024-12-03 09:50:00|13447.9|13445.1|13449.1|13446.3|13449.9|13447.1|13446.8|13444|200
1733219700000|2024-12-03 09:55:00|13449.2|13446.4|13448.5|13445.7|13449.2|13447.2|13445.9|13443.7|204
1733220000000|2024-12-03 10:00:00|13447.8|13445|13449|13446.2|13451.1|13448.3|13447|13444.2|177
1733220300000|2024-12-03 10:05:00|13449.1|13446.3|13448.5|13445.7|13451|13448.2|13448.1|13445.3|220
1733220600000|2024-12-03 10:10:00|13448.4|13445.6|13449.8|13447|13450.9|13448.1|13448.1|13445.4|189
1733220900000|2024-12-03 10:15:00|13449.7|13446.9|13450.7|13447.9|13451|13448.7|13449|13446.2|145
1733221200000|2024-12-03 10:20:00|13450.8|13448|13450.3|13447.5|13451.3|13448.9|13449.9|13447.3|134
1733221500000|2024-12-03 10:25:00|13450.2|13447.4|13450.2|13447.4|13450.9|13448.1|13449|13446.2|143
1733221800000|2024-12-03 10:30:00|13450.1|13447.3|13450.9|13448.1|13450.9|13448.1|13448.9|13446.1|143
1733222100000|2024-12-03 10:35:00|13450.8|13448|13451|13448.2|13451|13448.2|13449.7|13446.9|93
1733222400000|2024-12-03 10:40:00|13450.9|13448.1|13450.5|13447.7|13451.4|13448.6|13449|13446.2|161
1733222700000|2024-12-03 10:45:00|13450.4|13447.6|13452.2|13450.6|13453|13450.6|13450.4|13447.6|149
1733223000000|2024-12-03 10:50:00|13452|13450.4|13453.8|13451|13453.8|13451|13451.6|13448.8|152
1733223300000|2024-12-03 10:55:00|13453.9|13451.1|13458|13455.2|13459.1|13456.3|13453.5|13450.7|255
1733223600000|2024-12-03 11:00:00|13458.1|13455.3|13457.7|13454.9|13458.8|13456|13456.9|13454.1|204
1733223900000|2024-12-03 11:05:00|13457.8|13455|13454.7|13451.9|13458.1|13455.3|13454.2|13451.4|159
1733224200000|2024-12-03 11:10:00|13454.6|13451.8|13454.3|13451.5|13455.2|13452.7|13452.8|13450.7|142
1733224500000|2024-12-03 11:15:00|13454.4|13451.6|13450.6|13447.8|13455.4|13452.6|13450.1|13447.3|186
1733224800000|2024-12-03 11:20:00|13450.5|13447.7|13448.8|13446|13450.6|13447.8|13447.1|13444.3|223
1733225100000|2024-12-03 11:25:00|13448.9|13446.1|13450.3|13447.5|13452|13449.2|13447|13444.2|191
1733225400000|2024-12-03 11:30:00|13450.4|13447.6|13449.7|13446.9|13450.4|13447.6|13447.4|13444.6|256
1733225700000|2024-12-03 11:35:00|13450|13447.2|13446.9|13444.1|13450.1|13447.3|13446.4|13443.6|152
1733226000000|2024-12-03 11:40:00|13447.2|13444.4|13447.9|13445.1|13448.2|13445.4|13446.7|13443.9|169
1733226300000|2024-12-03 11:45:00|13448|13445.2|13448.5|13445.7|13450.1|13447.3|13447.9|13445.1|169
1733226600000|2024-12-03 11:50:00|13448.4|13445.6|13446.9|13444.1|13448.4|13445.6|13445.9|13443.1|155
1733226900000|2024-12-03 11:55:00|13446.8|13444|13447.4|13444.6|13447.4|13444.6|13445|13442.2|171
1733227200000|2024-12-03 12:00:00|13447.5|13444.7|13445.9|13443.1|13448.3|13445.5|13445.4|13442.6|186
1733227500000|2024-12-03 12:05:00|13446.3|13443.5|13448.2|13446.6|13448.3|13446.7|13445|13443|155
1733227800000|2024-12-03 12:10:00|13448.1|13446.5|13447.2|13445.6|13449.9|13447.5|13446.2|13444.6|177
1733228100000|2024-12-03 12:15:00|13447.3|13445.7|13453.5|13450.7|13454|13451.2|13447.3|13445.7|212
1733228400000|2024-12-03 12:20:00|13453.6|13450.8|13456.8|13454|13456.8|13454.4|13453.6|13450.8|273
1733228700000|2024-12-03 12:25:00|13456.9|13454.1|13457.1|13455.5|13458|13455.5|13455.5|13453.1|228
1733229000000|2024-12-03 12:30:00|13457.2|13455.6|13454.4|13451.6|13459.4|13456.6|13454|13451.2|226
1733229300000|2024-12-03 12:35:00|13454.5|13451.7|13454.1|13451.3|13455.4|13452.6|13452.8|13450|182
1733229600000|2024-12-03 12:40:00|13454.2|13451.4|13453.1|13450.3|13454.9|13452.1|13452.8|13450|206
1733229900000|2024-12-03 12:45:00|13453.5|13450.7|13449.4|13446.6|13454.1|13451.3|13449.4|13446.6|184
1733230200000|2024-12-03 12:50:00|13449.5|13446.7|13452.8|13450|13453|13450.2|13447.7|13444.9|218
1733230500000|2024-12-03 12:55:00|13452.9|13450.1|13454.8|13452|13456.7|13453.9|13452.9|13450.1|292
1733230800000|2024-12-03 13:00:00|13454.9|13452.1|13453.2|13450.4|13455.7|13452.9|13452.8|13450|310
1733231100000|2024-12-03 13:05:00|13453.1|13450.3|13452.9|13450.1|13454.2|13451.4|13450.3|13448.1|217
1733231400000|2024-12-03 13:10:00|13452.7|13449.9|13449.7|13448.1|13453.5|13450.8|13449.4|13447.8|246
1733231700000|2024-12-03 13:15:00|13449.6|13448|13453.5|13450.7|13453.7|13450.9|13449.3|13447.3|273
1733232000000|2024-12-03 13:20:00|13453.4|13450.6|13450.5|13447.7|13454.4|13452|13448.9|13446.3|263
1733232300000|2024-12-03 13:25:00|13450.4|13447.6|13447.7|13446.1|13451.4|13448.6|13447.4|13445.1|257
1733232600000|2024-12-03 13:30:00|13447.6|13446|13444|13441.2|13447.8|13446|13444|13441.2|256
1733232900000|2024-12-03 13:35:00|13444.1|13441.3|13446.2|13443.4|13447.5|13444.7|13442.6|13439.8|262
1733233200000|2024-12-03 13:40:00|13446.3|13443.5|13445.3|13442.5|13447.5|13444.7|13444.3|13441.5|295
1733233500000|2024-12-03 13:45:00|13445.2|13442.4|13446.3|13443.5|13447.6|13444.8|13443.5|13440.7|275
1733233800000|2024-12-03 13:50:00|13445.9|13443.1|13442.5|13439.7|13445.9|13443.1|13441.3|13439|288
1733234100000|2024-12-03 13:55:00|13442.4|13439.6|13440|13437.2|13443.9|13441.1|13439.1|13436.3|372
1733234400000|2024-12-03 14:00:00|13439.9|13437.1|13443.6|13440.8|13444.4|13441.6|13438.2|13435.4|435
1733234700000|2024-12-03 14:05:00|13443.7|13440.9|13440|13437.2|13445.3|13442.5|13439.1|13436.3|367
1733235000000|2024-12-03 14:10:00|13439.9|13437.1|13440.7|13437.9|13445.3|13442.5|13439.4|13436.6|383
1733235300000|2024-12-03 14:15:00|13440.6|13437.8|13447|13444.2|13447.3|13444.5|13438.4|13435.6|356
1733235600000|2024-12-03 14:20:00|13447.3|13444.5|13445.4|13442.6|13448|13445.2|13443.7|13440.9|390
1733235900000|2024-12-03 14:25:00|13445.3|13442.5|13439.8|13437|13445.4|13442.6|13439.3|13436.5|255
1733236200000|2024-12-03 14:30:00|13439.5|13436.7|13442.6|13439.8|13442.6|13439.8|13439.1|13436.3|343
1733236500000|2024-12-03 14:35:00|13442.7|13439.9|13447.2|13444.4|13447.3|13444.5|13440.4|13437.6|381
1733236800000|2024-12-03 14:40:00|13447.3|13444.5|13450.5|13447.7|13451.4|13448.6|13444.1|13441.3|381
1733237100000|2024-12-03 14:45:00|13450.6|13447.8|13450|13447.2|13451.9|13449.1|13448.3|13445.5|362
1733237400000|2024-12-03 14:50:00|13449.8|13447|13450|13447.2|13453.1|13450.3|13449.8|13447|342
1733237700000|2024-12-03 14:55:00|13450.1|13447.3|13452.3|13444.6|13452.3|13449.1|13449.2|13444.6|300
1733238000000|2024-12-03 15:00:00|13452.6|13444.1|13457.4|13454.6|13466.4|13460.4|13452.3|13443.4|645
1733238300000|2024-12-03 15:05:00|13457.5|13454.7|13464.3|13461.5|13465.9|13463.1|13457.5|13454.7|533
1733238600000|2024-12-03 15:10:00|13464.2|13461.4|13467.7|13464.9|13467.8|13465|13462.3|13459.5|426
1733238900000|2024-12-03 15:15:00|13467.6|13464.8|13464.6|13461.8|13468.5|13465.7|13460.5|13457.7|403
1733239200000|2024-12-03 15:20:00|13464.7|13461.9|13465.3|13462.5|13467.6|13464.8|13463.1|13460.3|465
1733239500000|2024-12-03 15:25:00|13465.2|13462.4|13470|13467.2|13471.6|13468.8|13462.1|13459.3|500
1733239800000|2024-12-03 15:30:00|13470.2|13467.4|13465.3|13462.5|13471.4|13468.6|13464.1|13461.3|488
1733240100000|2024-12-03 15:35:00|13465.2|13462.4|13463.2|13460.4|13467.3|13464.5|13461.2|13458.4|426
1733240400000|2024-12-03 15:40:00|13463.3|13460.5|13461.4|13458.6|13466.3|13463.5|13461|13458.2|398
1733240700000|2024-12-03 15:45:00|13461.2|13458.4|13461.1|13458.3|13463.4|13460.6|13459.5|13456.7|406
1733241000000|2024-12-03 15:50:00|13460.9|13458.1|13454|13451.2|13461.4|13458.6|13453.3|13450.5|491
1733241300000|2024-12-03 15:55:00|13454.2|13451.4|13455.3|13452.5|13456.7|13453.9|13452.7|13449.9|409
1733241600000|2024-12-03 16:00:00|13455.2|13452.4|13457.6|13454.8|13458.9|13456.1|13453.3|13450.5|483
1733241900000|2024-12-03 16:05:00|13457.5|13454.7|13460.5|13457.7|13462.4|13459.6|13457.5|13454.7|360
1733242200000|2024-12-03 16:10:00|13460.4|13457.6|13458.1|13455.3|13461.7|13458.9|13457|13454.2|376
1733242500000|2024-12-03 16:15:00|13458.3|13455.5|13453.7|13450.9|13458.3|13455.5|13452.4|13449.6|347
1733242800000|2024-12-03 16:20:00|13453.6|13450.8|13454|13451.2|13455.3|13452.5|13451.4|13448.6|330
1733243100000|2024-12-03 16:25:00|13454.4|13451.6|13456.4|13453.6|13456.8|13454|13454.1|13451.3|266
1733243400000|2024-12-03 16:30:00|13456.3|13453.5|13453.2|13450.4|13457|13454.2|13452.3|13449.6|266
1733243700000|2024-12-03 16:35:00|13453.3|13450.5|13456.7|13453.9|13457|13454.3|13453.1|13450.3|243
1733244000000|2024-12-03 16:40:00|13456.8|13454|13449.4|13446.6|13456.8|13454|13448.2|13445.4|277
1733244300000|2024-12-03 16:45:00|13450|13447.2|13450.2|13447.4|13453|13450.2|13449.9|13447.1|332
1733244600000|2024-12-03 16:50:00|13450.1|13447.3|13447.4|13444.6|13450.1|13447.3|13447|13444.2|250
1733244900000|2024-12-03 16:55:00|13447.3|13444.5|13446.9|13444.1|13449.2|13446.4|13446.8|13444|216
1733245200000|2024-12-03 17:00:00|13446.8|13444|13446.4|13443.6|13447.2|13444.4|13444.1|13441.3|313
1733245500000|2024-12-03 17:05:00|13446.3|13443.5|13447.4|13444.6|13448.7|13445.9|13446|13443.2|199
1733245800000|2024-12-03 17:10:00|13447.5|13444.7|13445.4|13442.6|13448.3|13445.5|13445.4|13442.6|174
1733246100000|2024-12-03 17:15:00|13445.3|13442.5|13447.6|13444.8|13448.7|13445.9|13444.4|13441.6|226
1733246400000|2024-12-03 17:20:00|13447.5|13444.7|13451.8|13449|13452.6|13449.8|13447.5|13444.7|251
1733246700000|2024-12-03 17:25:00|13451.3|13448.5|13452.6|13449.8|13454.3|13451.5|13451.3|13448.5|213
1733247000000|2024-12-03 17:30:00|13452.4|13449.6|13450.4|13447.6|13452.4|13449.6|13449.6|13446.8|208
1733247300000|2024-12-03 17:35:00|13450.3|13447.5|13450.5|13447.7|13453.5|13450.7|13449.6|13446.8|271
1733247600000|2024-12-03 17:40:00|13450.8|13448|13454.2|13451.4|13454.3|13451.5|13450.2|13447.4|272
1733247900000|2024-12-03 17:45:00|13454.1|13451.3|13452.2|13449.4|13455.6|13452.8|13451.6|13448.8|329
1733248200000|2024-12-03 17:50:00|13452.3|13449.5|13445|13442.2|13452.3|13449.5|13444.6|13441.8|253
1733248500000|2024-12-03 17:55:00|13445.1|13442.3|13440|13437.2|13445.1|13442.3|13438.4|13435.6|368
1733248800000|2024-12-03 18:00:00|13440.2|13437.4|13435.5|13432.7|13440.2|13437.4|13435|13432.2|317
1733249100000|2024-12-03 18:05:00|13435.6|13432.8|13438.1|13435.3|13438.3|13435.5|13434.8|13432|220
1733249400000|2024-12-03 18:10:00|13438.2|13435.4|13439.8|13437|13440.1|13437.3|13438.1|13435.3|112
1733249700000|2024-12-03 18:15:00|13439.9|13437.1|13438.9|13436.1|13441.5|13438.7|13438.8|13436|128
1733250000000|2024-12-03 18:20:00|13439.1|13436.3|13438.4|13435.6|13439.2|13436.4|13436.4|13433.6|129
1733250300000|2024-12-03 18:25:00|13438.3|13435.5|13439.1|13436.3|13439.2|13436.4|13436.7|13433.9|114
1733250600000|2024-12-03 18:30:00|13439|13436.2|13439.9|13437.1|13440|13437.2|13437.6|13434.8|129
1733250900000|2024-12-03 18:35:00|13439.8|13437|13438.5|13435.7|13439.8|13437|13437.7|13434.9|163
1733251200000|2024-12-03 18:40:00|13438.4|13435.6|13439|13436.2|13440.2|13437.4|13437.8|13435|151
1733251500000|2024-12-03 18:45:00|13438.9|13436.1|13439.9|13437.1|13440|13437.2|13438.7|13435.9|136
1733251800000|2024-12-03 18:50:00|13440|13437.2|13439.9|13437.1|13440.3|13437.5|13438.7|13435.9|119
1733252100000|2024-12-03 18:55:00|13440|13437.2|13437.9|13435.1|13440|13437.2|13437.8|13435|151
1733252400000|2024-12-03 19:00:00|13437.8|13435|13437|13434.2|13438.7|13435.9|13436.6|13433.8|188
1733252700000|2024-12-03 19:05:00|13436.9|13434.1|13438.5|13435.7|13439.7|13437.4|13435.6|13433.5|245
1733253000000|2024-12-03 19:10:00|13438.6|13435.8|13443.9|13441.1|13444|13441.5|13438.5|13435.7|155
1733253300000|2024-12-03 19:15:00|13443.8|13441|13445.5|13442.7|13446.4|13444.1|13442.5|13440.3|206
1733253600000|2024-12-03 19:20:00|13445.3|13442.5|13448.1|13445.3|13448.1|13445.3|13444.9|13442.1|178
1733253900000|2024-12-03 19:25:00|13448.4|13445.6|13448.1|13445.3|13449.5|13446.7|13447.2|13444.4|261
1733254200000|2024-12-03 19:30:00|13448.2|13445.4|13448.4|13445.6|13448.5|13445.7|13445.5|13442.7|232
1733254500000|2024-12-03 19:35:00|13448.6|13445.8|13448.5|13445.7|13449.5|13446.7|13447.9|13445.1|176
1733254800000|2024-12-03 19:40:00|13448.4|13445.6|13449|13446.2|13449.7|13446.9|13447.8|13445|180
1733255100000|2024-12-03 19:45:00|13449.1|13446.3|13450.5|13447.7|13450.9|13448.1|13449|13446.2|172
1733255400000|2024-12-03 19:50:00|13450.6|13447.8|13452.5|13449.7|13453.1|13450.3|13450.6|13447.8|186
1733255700000|2024-12-03 19:55:00|13452.6|13449.8|13455.2|13452.4|13455.8|13453|13452.5|13449.7|291
1733256000000|2024-12-03 20:00:00|13455.4|13452.6|13454.5|13451.7|13456.3|13453.5|13454.5|13451.7|219
1733256300000|2024-12-03 20:05:00|13454.6|13451.8|13451.2|13448.4|13454.7|13451.9|13450.8|13448|251
1733256600000|2024-12-03 20:10:00|13451.1|13448.3|13452.2|13449.4|13453.1|13450.3|13450.5|13447.7|224
1733256900000|2024-12-03 20:15:00|13451.8|13449|13454.4|13451.6|13454.7|13451.9|13451.3|13448.5|260
1733257200000|2024-12-03 20:20:00|13454.3|13451.5|13454.1|13451.3|13454.6|13451.8|13453.6|13450.8|195
1733257500000|2024-12-03 20:25:00|13454.2|13451.4|13456.1|13453.3|13456.5|13453.7|13454|13451.2|244
1733257800000|2024-12-03 20:30:00|13456.2|13453.4|13456.1|13453.3|13457.6|13454.8|13455.3|13452.5|239
1733258100000|2024-12-03 20:35:00|13456|13453.2|13455.8|13453|13456|13453.2|13454.3|13451.5|162
1733258400000|2024-12-03 20:40:00|13455.9|13453.1|13457.4|13454.6|13457.5|13454.7|13455.1|13452.3|240
1733258700000|2024-12-03 20:45:00|13457.5|13454.7|13457.2|13454.4|13459|13456.2|13457.1|13454.3|239
1733259000000|2024-12-03 20:50:00|13457.1|13454.3|13455.6|13452.8|13457.1|13454.3|13455.2|13452.4|233
1733259300000|2024-12-03 20:55:00|13455.9|13453.1|13456.7|13453.9|13457.4|13454.6|13455.2|13452.4|268
1733259600000|2024-12-03 21:00:00|13457|13454.2|13457.4|13454.6|13457.6|13454.8|13454.5|13451.7|159
1733259900000|2024-12-03 21:05:00|13457.5|13454.7|13456.3|13453.5|13457.5|13454.7|13455.4|13452.6|171
1733260200000|2024-12-03 21:10:00|13456.4|13453.6|13452.8|13450|13456.4|13453.6|13452|13449.2|122
1733260500000|2024-12-03 21:15:00|13452.7|13449.9|13457.3|13454.5|13457.3|13454.5|13452.5|13449.7|195
1733260800000|2024-12-03 21:20:00|13457.2|13454.4|13456.2|13453.4|13457.3|13454.5|13455.8|13453|88
1733261100000|2024-12-03 21:25:00|13456.1|13453.3|13455.3|13452.5|13456.1|13453.3|13454.9|13452.1|55
1733261400000|2024-12-03 21:30:00|13455.4|13452.6|13454.8|13452|13455.8|13453|13454.5|13451.7|39
1733261700000|2024-12-03 21:35:00|13454.9|13452.1|13455.1|13452.3|13455.5|13452.7|13454.9|13452.1|35
1733262000000|2024-12-03 21:40:00|13455.6|13451.8|13452.5|13448|13455.8|13452.3|13452.2|13447.8|100
1733262300000|2024-12-03 21:45:00|13452.4|13448.6|13453.8|13450.3|13455.5|13450.9|13452.2|13448.5|89
1733262600000|2024-12-03 21:50:00|13453.5|13450.1|13453.9|13449.7|13454.6|13450.7|13452.8|13448.8|104
1733262900000|2024-12-03 21:55:00|13453.7|13449.8|13455.8|13441.8|13458.4|13452.6|13452.7|13441.2|343
1733263200000|2024-12-03 22:00:00|13456.2|13440.2|13453.7|13437.7|13457|13441|13453.6|13437.6|50
1733263500000|2024-12-03 22:05:00|13454.1|13438.1|13454.8|13438.8|13455.2|13439.2|13453.6|13437.6|23
1733263800000|2024-12-03 22:10:00|13454.9|13438.9|13452.4|13436.4|13454.9|13438.9|13452.2|13436.2|57
1733264100000|2024-12-03 22:15:00|13452.3|13436.3|13452.3|13436.3|13452.7|13436.7|13452.1|13436.1|27
1733264400000|2024-12-03 22:20:00|13452.9|13436.9|13452.3|13436.3|13453|13437|13452.1|13436.1|35
1733264700000|2024-12-03 22:25:00|13452.1|13436.1|13452.6|13436.6|13453.2|13437.2|13451.9|13435.9|44
1733265000000|2024-12-03 22:30:00|13452.7|13436.7|13451.7|13435.7|13453.3|13437.3|13450.6|13434.6|183
1733265300000|2024-12-03 22:35:00|13451.9|13435.9|13451.5|13435.5|13452.3|13436.3|13451.1|13435.1|202
1733265600000|2024-12-03 22:40:00|13451.7|13435.7|13452.4|13436.4|13452.6|13436.6|13450.9|13434.9|31
1733265900000|2024-12-03 22:45:00|13452.5|13436.5|13454.5|13438.5|13458.5|13442.5|13450.4|13434.4|144
1733266200000|2024-12-03 22:50:00|13454.4|13438.4|13454.7|13438.7|13459.6|13443.6|13452.8|13436.8|387
1733266500000|2024-12-03 22:55:00|13454.5|13438.5|13454.7|13438.7|13458.8|13442.8|13453.3|13437.3|353
1733266800000|2024-12-03 23:00:00|13455.7|13439.7|13454.7|13447.2|13459.5|13447.3|13452.3|13436.3|384
1733267100000|2024-12-03 23:05:00|13454.8|13447.1|13458.8|13450.4|13460.3|13451.5|13454.5|13447.1|465
1733267400000|2024-12-03 23:10:00|13458.9|13450.8|13458.5|13454.3|13460.1|13454.8|13458.4|13450.8|245
1733267700000|2024-12-03 23:15:00|13458.3|13454.2|13456.6|13453.1|13458.5|13454.2|13456.4|13452.5|139
1733268000000|2024-12-03 23:20:00|13456.5|13453|13454.4|13451.6|13456.6|13453.3|13454.4|13450.9|115
1733268300000|2024-12-03 23:25:00|13454.5|13451.7|13456.4|13453.6|13456.8|13453.7|13454.3|13451.5|65
1733268600000|2024-12-03 23:30:00|13456.3|13453.5|13454.4|13451.6|13456.7|13453.9|13454.1|13451.3|111
1733268900000|2024-12-03 23:35:00|13454.3|13451.5|13454|13451.2|13455|13451.8|13454|13451.2|79
1733269200000|2024-12-03 23:40:00|13454.1|13451.3|13454|13451.2|13454.1|13451.3|13453.1|13450.3|44
1733269500000|2024-12-03 23:45:00|13453.9|13451.1|13453.7|13450.9|13454.3|13451.5|13453.7|13450.9|34
1733269800000|2024-12-03 23:50:00|13453.8|13451|13453.7|13450.9|13454.6|13451.8|13453.7|13450.9|41
1733270100000|2024-12-03 23:55:00|13453.3|13450.5|13450.2|13446.7|13453.3|13450.5|13449.7|13446.1|121
1733270400000|2024-12-04 00:00:00|13450.3|13447|13449.5|13446.7|13452|13449.2|13449.5|13446.7|195
1733270700000|2024-12-04 00:05:00|13449.6|13446.8|13450.7|13447.9|13452.3|13449.5|13449.4|13446.6|142
1733271000000|2024-12-04 00:10:00|13450.4|13447.6|13457.8|13455|13458.3|13455.5|13449.9|13447.1|158
1733271300000|2024-12-04 00:15:00|13457.9|13455.1|13458.4|13455.6|13459|13456.2|13456.9|13454.2|152
1733271600000|2024-12-04 00:20:00|13458.2|13455.4|13464.6|13461.8|13464.6|13461.8|13458.2|13455.4|212
1733271900000|2024-12-04 00:25:00|13464.5|13461.7|13465.2|13462.4|13465.6|13462.8|13464|13461.2|155
1733272200000|2024-12-04 00:30:00|13465.3|13462.5|13466.9|13464.1|13467.9|13465.6|13464.4|13461.6|207
1733272500000|2024-12-04 00:35:00|13467|13464.2|13466.5|13463.7|13469.4|13467.6|13466.2|13463.4|193
1733272800000|2024-12-04 00:40:00|13466.6|13463.8|13469.2|13466.4|13469.5|13466.7|13465.9|13463.1|182
1733273100000|2024-12-04 00:45:00|13469.1|13466.3|13469|13466.2|13469.5|13466.7|13466.9|13464.1|146
1733273400000|2024-12-04 00:50:00|13468.9|13466.1|13464.8|13462|13468.9|13466.1|13461.3|13458.5|253
1733273700000|2024-12-04 00:55:00|13464.6|13461.8|13468.6|13465.8|13471|13468.4|13464.6|13461.8|249
1733274000000|2024-12-04 01:00:00|13468.5|13465.7|13470.4|13467.6|13470.5|13468.6|13466.8|13464.7|299
1733274300000|2024-12-04 01:05:00|13470.5|13467.7|13471.5|13468.7|13471.8|13469|13468.1|13465.3|234
1733274600000|2024-12-04 01:10:00|13471.4|13468.6|13470.1|13467.3|13471.7|13469.1|13469.1|13466.9|245
1733274900000|2024-12-04 01:15:00|13470|13467.2|13457.8|13456.2|13471|13468.4|13457.5|13454.7|544
1733275200000|2024-12-04 01:20:00|13458.5|13455.7|13455.5|13452.7|13459.2|13456.4|13452.2|13449.4|375
1733275500000|2024-12-04 01:25:00|13455.4|13452.6|13455.6|13452.8|13455.8|13453|13451.4|13449.2|299
1733275800000|2024-12-04 01:30:00|13455.7|13452.9|13456.6|13453.8|13457|13454.2|13452.9|13450.1|353
1733276100000|2024-12-04 01:35:00|13456.7|13453.9|13452.6|13449.8|13459.7|13456.9|13452|13449.2|391
1733276400000|2024-12-04 01:40:00|13452.7|13449.9|13453.3|13450.5|13454.4|13451.6|13451.7|13448.9|335
1733276700000|2024-12-04 01:45:00|13453.4|13450.6|13456|13454.4|13457.4|13455.1|13453.4|13450.6|333
1733277000000|2024-12-04 01:50:00|13456.1|13454.5|13454.8|13452|13456.9|13454.9|13451.6|13449.6|272
1733277300000|2024-12-04 01:55:00|13454.6|13451.8|13455.1|13453.5|13456.7|13454.7|13452.5|13450.1|275
1733277600000|2024-12-04 02:00:00|13455.7|13452.9|13453.5|13450.7|13455.9|13453.6|13450|13447.2|280
1733277900000|2024-12-04 02:05:00|13453.2|13450.4|13455.4|13452.6|13455.9|13453.1|13451.3|13449.6|236
1733278200000|2024-12-04 02:10:00|13455.2|13452.4|13457.7|13454.9|13459.9|13457.1|13454.9|13452.1|343
1733278500000|2024-12-04 02:15:00|13457.6|13454.8|13457.5|13454.7|13459.9|13457.7|13456.8|13454|274
1733278800000|2024-12-04 02:20:00|13457.4|13454.6|13457.3|13454.5|13458.5|13456.5|13454.7|13452.6|277
1733279100000|2024-12-04 02:25:00|13457.4|13454.6|13456.2|13453.4|13458.7|13456.8|13454.8|13453.2|275
1733279400000|2024-12-04 02:30:00|13456.1|13453.3|13454.2|13452.6|13456.5|13453.8|13451.3|13448.9|322
1733279700000|2024-12-04 02:35:00|13454.1|13452.5|13455.2|13452.4|13457.9|13455.7|13453.1|13451.5|340
1733280000000|2024-12-04 02:40:00|13455.3|13452.5|13458.5|13455.7|13459.6|13456.8|13454.9|13452.5|314
1733280300000|2024-12-04 02:45:00|13458.6|13455.8|13458.7|13455.9|13459.9|13457.7|13457.3|13455.2|302
1733280600000|2024-12-04 02:50:00|13458.8|13456|13461.5|13458.7|13461.9|13459.3|13457.4|13454.9|281
1733280900000|2024-12-04 02:55:00|13461.7|13458.9|13460.5|13458.9|13463.6|13461.5|13459.6|13457.8|314
1733281200000|2024-12-04 03:00:00|13460.4|13458.8|13464.5|13461.7|13465.7|13463.5|13460.2|13457.4|285
1733281500000|2024-12-04 03:05:00|13464.4|13461.6|13467.3|13464.5|13468.3|13465.5|13462.3|13460.2|279
1733281800000|2024-12-04 03:10:00|13467.2|13464.4|13467|13464.2|13468.9|13466.1|13465.4|13463.2|227
1733282100000|2024-12-04 03:15:00|13466.9|13464.1|13467.5|13464.7|13467.5|13465.2|13464.4|13461.6|244
1733282400000|2024-12-04 03:20:00|13467.6|13464.8|13464.9|13462.1|13468.5|13466.5|13464.9|13462.1|342
1733282700000|2024-12-04 03:25:00|13465|13462.2|13468|13465.2|13468.7|13465.9|13464.7|13462.2|287
1733283000000|2024-12-04 03:30:00|13468.1|13465.3|13470.3|13467.5|13471.1|13468.6|13466.7|13463.9|257
1733283300000|2024-12-04 03:35:00|13470.2|13467.4|13470.3|13467.5|13471.4|13468.9|13468.4|13466.2|267
1733283600000|2024-12-04 03:40:00|13470.4|13467.6|13467.5|13464.7|13470.4|13467.6|13466.3|13464.3|294
1733283900000|2024-12-04 03:45:00|13467.6|13464.8|13467.2|13464.4|13468.1|13465.8|13464.3|13462.2|274
1733284200000|2024-12-04 03:50:00|13467.1|13464.3|13468.2|13466.6|13470.1|13467.8|13467|13464.2|255
1733284500000|2024-12-04 03:55:00|13468.3|13466.7|13470.9|13468.1|13471.9|13469.6|13468.1|13466.5|355
1733284800000|2024-12-04 04:00:00|13471|13468.2|13475.3|13472.5|13475.5|13473.9|13471|13468.2|306
1733285100000|2024-12-04 04:05:00|13475.2|13472.4|13469.8|13467|13475.3|13473.1|13469|13466.2|256
1733285400000|2024-12-04 04:10:00|13469.5|13466.7|13469.8|13467|13472|13469.2|13469.4|13466.6|246
1733285700000|2024-12-04 04:15:00|13469.7|13466.9|13466.9|13464.1|13469.7|13466.9|13465.7|13463.1|292
1733286000000|2024-12-04 04:20:00|13466.8|13464|13464.5|13461.7|13467.1|13464.8|13463.8|13461.7|221
1733286300000|2024-12-04 04:25:00|13464.4|13461.6|13464.9|13462.1|13465.8|13463.2|13463.2|13461.1|214
1733286600000|2024-12-04 04:30:00|13465|13462.2|13462.5|13460.9|13465.2|13462.5|13462.3|13460.4|252
1733286900000|2024-12-04 04:35:00|13462.4|13460.8|13462.9|13460.1|13463.8|13461|13461|13458.2|180
1733287200000|2024-12-04 04:40:00|13462.8|13460|13457.8|13455|13463.2|13460.9|13457.4|13454.6|216
1733287500000|2024-12-04 04:45:00|13457.9|13455.1|13455.3|13452.5|13459|13456.2|13454.5|13451.9|262
1733287800000|2024-12-04 04:50:00|13455.4|13452.6|13454.5|13452.9|13455.4|13453.5|13453.3|13451.3|291
1733288100000|2024-12-04 04:55:00|13454.3|13452.7|13453.2|13451.6|13454.3|13452.7|13451.4|13449.8|232
1733288400000|2024-12-04 05:00:00|13453.1|13451.5|13451.6|13450|13453.4|13451.8|13451.6|13450|210
1733288700000|2024-12-04 05:05:00|13451.7|13450.1|13453.8|13452.2|13454.2|13452.6|13451.5|13449.9|208
1733289000000|2024-12-04 05:10:00|13453.7|13452.1|13451.9|13450.3|13455.3|13453.7|13451.3|13449.7|249
1733289300000|2024-12-04 05:15:00|13451.8|13450.2|13449|13447.4|13452.1|13450.5|13448.6|13446.4|276
1733289600000|2024-12-04 05:20:00|13448.9|13447.3|13447.6|13444.8|13449.6|13447.6|13446.7|13444.5|240
1733289900000|2024-12-04 05:25:00|13447.7|13444.9|13447.1|13445.5|13448.6|13446.4|13444.3|13442.3|287
1733290200000|2024-12-04 05:30:00|13447|13445.4|13443.5|13440.7|13447.8|13445.4|13442.7|13439.9|229
1733290500000|2024-12-04 05:35:00|13443.9|13441.1|13448.6|13447|13449.2|13447.1|13443.9|13441.1|250
1733290800000|2024-12-04 05:40:00|13448.5|13446.9|13449.6|13446.8|13450.9|13448.7|13448|13445.6|199
1733291100000|2024-12-04 05:45:00|13449.7|13446.9|13447.3|13445.7|13450.4|13448|13447.3|13445.7|226
1733291400000|2024-12-04 05:50:00|13447|13445.4|13451.3|13448.5|13451.8|13449.8|13446.6|13445|291
1733291700000|2024-12-04 05:55:00|13451.4|13448.6|13451.7|13450.1|13453.6|13451.8|13450.1|13448.1|241
1733292000000|2024-12-04 06:00:00|13451.6|13450|13454|13452.4|13455.6|13454|13451.6|13450|216
1733292300000|2024-12-04 06:05:00|13453.9|13452.3|13452.8|13451.2|13454|13452.4|13452.1|13450.5|184
1733292600000|2024-12-04 06:10:00|13453|13451.4|13452.8|13450|13454.6|13453|13452.6|13449.8|195
1733292900000|2024-12-04 06:15:00|13452.9|13450.1|13453.5|13450.7|13456.6|13454.3|13452.7|13449.9|244
1733293200000|2024-12-04 06:20:00|13453.6|13450.8|13447.5|13444.7|13456|13453.8|13445.9|13443.8|430
1733293500000|2024-12-04 06:25:00|13447.8|13445|13446.2|13443.4|13451.1|13448.3|13445.4|13442.6|437
1733293800000|2024-12-04 06:30:00|13446.3|13443.5|13442.2|13439.4|13451.4|13448.6|13441.9|13439.1|281
1733294100000|2024-12-04 06:35:00|13442.3|13439.5|13441|13438.2|13443|13440.2|13440.2|13437.4|191
1733294400000|2024-12-04 06:40:00|13440.9|13438.1|13441.9|13439.1|13442.6|13440.4|13440.3|13438.1|183
1733294700000|2024-12-04 06:45:00|13442.1|13439.3|13434.4|13431.6|13442.2|13439.4|13434|13431.2|260
1733295000000|2024-12-04 06:50:00|13434.5|13431.7|13433.6|13430.8|13434.5|13431.7|13430.6|13428|257
1733295300000|2024-12-04 06:55:00|13433.5|13430.7|13435.4|13433.8|13436.5|13434.9|13433.5|13430.7|202
1733295600000|2024-12-04 07:00:00|13435.5|13433.9|13433.6|13430.8|13437.9|13436|13432.7|13430.5|280
1733295900000|2024-12-04 07:05:00|13433.1|13431.5|13437|13435.4|13437.9|13435.7|13433.1|13430.4|273
1733296200000|2024-12-04 07:10:00|13436.9|13435.3|13441.6|13438.8|13442.2|13439.4|13435|13432.2|329
1733296500000|2024-12-04 07:15:00|13441.9|13439.1|13443|13440.2|13444.1|13441.3|13441.2|13438.4|349
1733296800000|2024-12-04 07:20:00|13443.2|13440.4|13447.4|13444.6|13448.1|13445.3|13442.3|13439.5|233
1733297100000|2024-12-04 07:25:00|13447.2|13444.4|13445.6|13442.8|13448|13445.2|13443.2|13440.4|357
1733297400000|2024-12-04 07:30:00|13445.7|13442.9|13444.1|13441.3|13447.3|13444.5|13443.6|13440.8|306
1733297700000|2024-12-04 07:35:00|13444|13441.2|13449.8|13447|13450.4|13447.6|13443.5|13440.7|274
1733298000000|2024-12-04 07:40:00|13449.7|13446.9|13448.4|13445.6|13451.7|13448.9|13448.4|13445.6|302
1733298300000|2024-12-04 07:45:00|13448.5|13445.7|13450|13447.2|13450.1|13447.3|13446.7|13443.9|269
1733298600000|2024-12-04 07:50:00|13449.9|13447.1|13450.1|13447.3|13451|13448.6|13449.3|13446.5|227
1733298900000|2024-12-04 07:55:00|13450.2|13447.4|13450.9|13448.1|13453.3|13450.5|13448.6|13445.8|262
1733299200000|2024-12-04 08:00:00|13451.2|13448.4|13449.4|13446.6|13452.6|13449.8|13448.2|13445.4|384
1733299500000|2024-12-04 08:05:00|13449.3|13446.5|13452.3|13449.5|13454.4|13451.6|13448.9|13446.1|367
1733299800000|2024-12-04 08:10:00|13452.1|13449.3|13455.1|13452.3|13455.4|13452.6|13450.9|13448.1|346
1733300100000|2024-12-04 08:15:00|13455|13452.2|13449.7|13446.9|13455|13452.2|13449|13446.5|329
1733300400000|2024-12-04 08:20:00|13449.8|13447|13454.1|13451.3|13455|13452.2|13449.6|13446.8|287
1733300700000|2024-12-04 08:25:00|13454.2|13451.4|13454.9|13452.1|13455.4|13453.1|13451.6|13449.1|369
1733301000000|2024-12-04 08:30:00|13455.2|13452.4|13457.2|13454.4|13458.3|13456.2|13454.6|13452.3|317
1733301300000|2024-12-04 08:35:00|13457.1|13454.3|13457.5|13454.7|13459.1|13456.3|13454.7|13451.9|252
1733301600000|2024-12-04 08:40:00|13457.9|13455.1|13458.9|13456.1|13459.1|13456.3|13455.4|13453.1|227
1733301900000|2024-12-04 08:45:00|13459.1|13456.3|13463.1|13460.3|13464.2|13461.7|13459.1|13456.3|375
1733302200000|2024-12-04 08:50:00|13462.4|13459.6|13463.2|13460.4|13464.1|13461.3|13460.8|13458.1|303
1733302500000|2024-12-04 08:55:00|13463.1|13460.3|13464.7|13461.9|13465.3|13462.5|13461.9|13459.1|279
1733302800000|2024-12-04 09:00:00|13464.8|13462|13470.2|13467.4|13471.9|13469.1|13463.4|13460.8|468
1733303100000|2024-12-04 09:05:00|13470.1|13467.3|13471.8|13469|13473.3|13470.5|13466.5|13464.1|456
1733303400000|2024-12-04 09:10:00|13471.7|13468.9|13469.6|13466.8|13473.4|13471.6|13469.5|13466.7|367
1733303700000|2024-12-04 09:15:00|13469.5|13466.7|13469.6|13466.8|13472|13469.2|13467.2|13464.4|337
1733304000000|2024-12-04 09:20:00|13469.3|13466.5|13469.8|13467|13470.6|13467.8|13466.9|13464.1|323
1733304300000|2024-12-04 09:25:00|13469.9|13467.1|13469|13466.2|13471.8|13469|13468.3|13466.2|276
1733304600000|2024-12-04 09:30:00|13469.1|13466.3|13465.4|13463.8|13469.3|13466.5|13463.2|13461.2|306
1733304900000|2024-12-04 09:35:00|13465.5|13463.9|13462.6|13461|13466.3|13464.7|13462.5|13460.4|287
1733305200000|2024-12-04 09:40:00|13462.7|13461.1|13456.3|13453.5|13463.7|13462.1|13455.8|13453.5|305
1733305500000|2024-12-04 09:45:00|13456.4|13453.6|13458.2|13456.6|13458.7|13456.8|13454.3|13452.1|278
1733305800000|2024-12-04 09:50:00|13458.1|13456.5|13459.4|13456.6|13462.3|13460.1|13457.9|13455.7|278
1733306100000|2024-12-04 09:55:00|13459.5|13456.7|13463.6|13460.8|13464.3|13462|13459.5|13456.7|332
1733306400000|2024-12-04 10:00:00|13463.7|13460.9|13464.5|13461.7|13465.3|13462.6|13462.5|13459.7|349
1733306700000|2024-12-04 10:05:00|13464.6|13461.8|13467.7|13464.9|13468.1|13465.5|13462.2|13459.4|314
1733307000000|2024-12-04 10:10:00|13467.8|13465|13464.2|13461.4|13468.9|13466.4|13462.9|13460.3|255
1733307300000|2024-12-04 10:15:00|13464.3|13461.5|13467.9|13465.1|13468.3|13465.9|13463.1|13460.3|300
1733307600000|2024-12-04 10:20:00|13467.3|13465.7|13470|13467.2|13470.1|13467.4|13465.3|13463|255
1733307900000|2024-12-04 10:25:00|13469.9|13467.1|13468.4|13465.6|13470.4|13468|13466.7|13464.3|313
1733308200000|2024-12-04 10:30:00|13468.3|13465.5|13469.2|13466.4|13469.4|13467.1|13466|13463.2|267
1733308500000|2024-12-04 10:35:00|13469.3|13466.5|13470.3|13468.7|13470.6|13468.8|13468.2|13466|230
1733308800000|2024-12-04 10:40:00|13470.4|13468.8|13469.3|13467.7|13472.5|13470.6|13469.3|13467.1|236
1733309100000|2024-12-04 10:45:00|13469.2|13467.6|13471.6|13468.8|13472.1|13469.5|13468.3|13466.1|177
1733309400000|2024-12-04 10:50:00|13471.7|13468.9|13473.4|13470.6|13473.9|13471.5|13470.1|13468.2|223
1733309700000|2024-12-04 10:55:00|13473.5|13470.7|13473.4|13470.6|13475.8|13473|13472.9|13470.1|323
1733310000000|2024-12-04 11:00:00|13473.5|13470.7|13469.4|13466.6|13473.9|13471.1|13468.5|13465.7|217
1733310300000|2024-12-04 11:05:00|13469.2|13466.4|13470|13467.2|13471|13468.2|13468.8|13466|269
1733310600000|2024-12-04 11:10:00|13469.9|13467.1|13471.9|13469.1|13472.4|13469.6|13469.8|13467|244
1733310900000|2024-12-04 11:15:00|13472|13469.2|13472.7|13469.9|13473.8|13471|13471.4|13468.6|247
1733311200000|2024-12-04 11:20:00|13472.8|13470|13469.7|13466.9|13473|13470.2|13469.4|13466.7|261
1733311500000|2024-12-04 11:25:00|13469.6|13466.8|13463.9|13461.1|13469.7|13466.9|13462.9|13460.6|335
1733311800000|2024-12-04 11:30:00|13463.8|13461|13463.3|13460.5|13463.9|13461.1|13460.8|13458|293
1733312100000|2024-12-04 11:35:00|13462.9|13461.3|13458.8|13456|13463.9|13461.3|13458.5|13455.7|274
1733312400000|2024-12-04 11:40:00|13458.9|13456.1|13457.8|13455|13459|13456.6|13456.6|13453.8|242
1733312700000|2024-12-04 11:45:00|13457.9|13455.1|13463.3|13460.5|13464.2|13461.4|13457.9|13455.1|245
1733313000000|2024-12-04 11:50:00|13463.4|13460.6|13466|13463.2|13467.3|13464.5|13463.3|13460.5|230
1733313300000|2024-12-04 11:55:00|13465.7|13464.1|13463.7|13460.9|13466.6|13464.3|13462.6|13459.8|303
1733313600000|2024-12-04 12:00:00|13463.8|13461|13467.8|13465|13469|13466.2|13463.5|13460.7|271
1733313900000|2024-12-04 12:05:00|13467.7|13464.9|13467.9|13465.1|13470.6|13467.8|13466.3|13463.5|199
1733314200000|2024-12-04 12:10:00|13468|13465.2|13465.4|13462.6|13468|13465.2|13463.4|13460.6|224
1733314500000|2024-12-04 12:15:00|13465.6|13462.8|13467.8|13465|13468.7|13465.9|13465.5|13462.7|193
1733314800000|2024-12-04 12:20:00|13467.7|13464.9|13465.1|13462.3|13469.2|13466.4|13464.3|13461.5|234
1733315100000|2024-12-04 12:25:00|13465.2|13462.4|13467.8|13465|13468.3|13465.5|13465.2|13462.4|232
1733315400000|2024-12-04 12:30:00|13467.9|13465.1|13470.3|13467.5|13470.4|13467.6|13466.8|13464|267
1733315700000|2024-12-04 12:35:00|13470.4|13467.6|13467|13464.2|13471.3|13468.5|13466.9|13464.1|217
1733316000000|2024-12-04 12:40:00|13467.1|13464.3|13467.7|13464.9|13469.5|13466.7|13466.9|13464.2|209
1733316300000|2024-12-04 12:45:00|13467.6|13464.8|13470.3|13467.5|13470.6|13467.8|13465.4|13462.6|218
1733316600000|2024-12-04 12:50:00|13470.2|13467.4|13475.1|13472.3|13475.1|13472.4|13470|13467.2|175
1733316900000|2024-12-04 12:55:00|13475.2|13472.4|13474.4|13471.6|13477.1|13474.8|13474.2|13471.4|281
1733317200000|2024-12-04 13:00:00|13474.3|13471.5|13478.5|13475.7|13478.6|13475.8|13473.9|13471.3|296
1733317500000|2024-12-04 13:05:00|13478.4|13475.6|13473.3|13470.5|13479.4|13476.6|13472.5|13469.7|284
1733317800000|2024-12-04 13:10:00|13473.2|13470.4|13480.5|13466.9|13480.5|13474.7|13473.2|13466.9|371
1733318100000|2024-12-04 13:15:00|13480.7|13466.8|13475.5|13472.7|13480.7|13472.7|13469.3|13461.2|340
1733318400000|2024-12-04 13:20:00|13475.7|13472.9|13478.6|13475.8|13479.9|13477.5|13474.8|13472|370
1733318700000|2024-12-04 13:25:00|13478.5|13475.7|13472.6|13469.8|13478.8|13476|13472.5|13469.7|281
1733319000000|2024-12-04 13:30:00|13472.5|13469.7|13474|13471.2|13474.7|13471.9|13468|13465.2|355
1733319300000|2024-12-04 13:35:00|13473.9|13471.1|13466.7|13463.9|13473.9|13471.1|13466.1|13463.8|328
1733319600000|2024-12-04 13:40:00|13466.6|13463.8|13472.6|13469.8|13476.7|13473.9|13465.3|13463.1|562
1733319900000|2024-12-04 13:45:00|13472.5|13469.7|13474.3|13471.5|13475.7|13473.6|13470.9|13468.1|422
1733320200000|2024-12-04 13:50:00|13473.9|13471.1|13475.5|13472.7|13477.3|13474.5|13472.6|13469.8|347
1733320500000|2024-12-04 13:55:00|13475.4|13472.6|13476.1|13473.3|13479.3|13476.5|13474.6|13471.8|318
1733320800000|2024-12-04 14:00:00|13476.2|13473.4|13476.4|13473.6|13477.9|13475.1|13475|13472.2|346
1733321100000|2024-12-04 14:05:00|13476.3|13473.5|13477.8|13475|13479.2|13476.4|13476.3|13473.5|284
1733321400000|2024-12-04 14:10:00|13477.9|13475.1|13473.6|13470.8|13478.6|13475.8|13473|13470.5|308
1733321700000|2024-12-04 14:15:00|13473.3|13471.7|13472.5|13469.7|13475.8|13473.6|13472.2|13469.6|274
1733322000000|2024-12-04 14:20:00|13472.4|13469.6|13465.4|13462.6|13473.6|13470.8|13464.9|13462.6|291
1733322300000|2024-12-04 14:25:00|13465.3|13462.5|13464.3|13461.5|13465.3|13463|13462.2|13460.1|230
1733322600000|2024-12-04 14:30:00|13464.5|13461.7|13468.3|13465.5|13468.9|13466.1|13463.4|13461.5|378
1733322900000|2024-12-04 14:35:00|13468.4|13465.6|13470.2|13467.4|13472.3|13469.5|13468|13465.2|405
1733323200000|2024-12-04 14:40:00|13470.3|13467.5|13470.2|13466.2|13471.5|13468.7|13466.7|13463.9|337
1733323500000|2024-12-04 14:45:00|13469.6|13466.1|13467.6|13464.8|13469.6|13466.1|13464|13461.6|482
1733323800000|2024-12-04 14:50:00|13467.5|13464.7|13468.4|13465.6|13469.7|13467.3|13464.8|13462|392
1733324100000|2024-12-04 14:55:00|13468.1|13465.3|13470.3|13456.9|13470.3|13465.7|13465.5|13456.9|422
1733324400000|2024-12-04 15:00:00|13470.1|13456.8|13452.2|13449.4|13470.1|13459.2|13451.5|13448.5|819
1733324700000|2024-12-04 15:05:00|13452.1|13449.3|13449.7|13446.9|13454.6|13451.8|13448.1|13445.3|570
1733325000000|2024-12-04 15:10:00|13449.6|13446.8|13442.3|13439.5|13449.7|13446.9|13441.9|13439.1|453
1733325300000|2024-12-04 15:15:00|13442.5|13439.7|13443.4|13440.6|13444.2|13441.4|13439.1|13436.3|440
1733325600000|2024-12-04 15:20:00|13443.5|13440.7|13438.7|13435.9|13444.1|13441.3|13438.3|13435.5|390
1733325900000|2024-12-04 15:25:00|13438.6|13435.8|13437.4|13434.6|13438.9|13436.1|13429.2|13426.4|584
1733326200000|2024-12-04 15:30:00|13437.3|13434.5|13442.9|13440.1|13446.1|13443.3|13434.9|13432.1|573
1733326500000|2024-12-04 15:35:00|13443|13440.2|13440.5|13437.7|13444.1|13441.3|13439.8|13437|405
1733326800000|2024-12-04 15:40:00|13440.6|13437.8|13439.5|13436.7|13441.7|13438.9|13436.8|13434|407
1733327100000|2024-12-04 15:45:00|13439.4|13436.6|13443.4|13440.6|13445.3|13442.5|13436.2|13433.4|624
1733327400000|2024-12-04 15:50:00|13443.3|13440.5|13438.1|13435.3|13443.5|13440.7|13434.8|13432|568
1733327700000|2024-12-04 15:55:00|13438.2|13435.4|13437.1|13434.3|13441.8|13439|13437.1|13434.3|518
1733328000000|2024-12-04 16:00:00|13436.9|13434.1|13437.5|13434.7|13440.9|13438.1|13436|13433.2|472
1733328300000|2024-12-04 16:05:00|13437.4|13434.6|13439.3|13436.5|13440.8|13438|13436.2|13433.4|410
1733328600000|2024-12-04 16:10:00|13439.1|13436.3|13439.4|13436.6|13441.8|13439|13435.8|13433|415
1733328900000|2024-12-04 16:15:00|13439.5|13436.7|13441|13438.2|13441.5|13438.7|13437.9|13435.1|325
1733329200000|2024-12-04 16:20:00|13441.2|13438.4|13435.1|13432.3|13441.7|13438.9|13433.8|13431|437
1733329500000|2024-12-04 16:25:00|13435|13432.2|13432.7|13429.9|13435|13432.2|13430.4|13427.6|392
1733329800000|2024-12-04 16:30:00|13432.5|13429.7|13430.7|13427.9|13432.6|13429.8|13429.1|13426.3|379
1733330100000|2024-12-04 16:35:00|13430.6|13427.8|13432.9|13430.1|13434.5|13431.7|13430.3|13427.5|334
1733330400000|2024-12-04 16:40:00|13432.8|13430|13437.3|13434.5|13437.9|13435.1|13432.6|13429.8|296
1733330700000|2024-12-04 16:45:00|13437.2|13434.4|13437.5|13434.7|13438.9|13436.1|13436.6|13433.8|354
1733331000000|2024-12-04 16:50:00|13437.6|13434.8|13437.4|13434.6|13438|13435.2|13435.7|13432.9|282
1733331300000|2024-12-04 16:55:00|13437.8|13435|13435.1|13432.3|13438|13435.2|13434.1|13431.3|272
1733331600000|2024-12-04 17:00:00|13435.2|13432.4|13434.8|13432|13437|13434.2|13434.2|13431.4|286
1733331900000|2024-12-04 17:05:00|13434.7|13431.9|13431.8|13429|13435|13432.2|13431.7|13428.9|387
1733332200000|2024-12-04 17:10:00|13431.6|13428.8|13429.6|13426.8|13432|13429.2|13428|13425.2|298
1733332500000|2024-12-04 17:15:00|13429.7|13426.9|13429.1|13426.3|13430.2|13427.4|13427.8|13425|278
1733332800000|2024-12-04 17:20:00|13429|13426.2|13426|13423.2|13429.4|13426.6|13425.8|13423|235
1733333100000|2024-12-04 17:25:00|13426.1|13423.3|13427.9|13425.1|13429.2|13426.4|13424.9|13422.1|288
1733333400000|2024-12-04 17:30:00|13427.8|13425|13425.7|13422.9|13429|13426.2|13424.7|13421.9|251
1733333700000|2024-12-04 17:35:00|13425.6|13422.8|13428.2|13425.4|13428.2|13425.4|13425|13422.2|254
1733334000000|2024-12-04 17:40:00|13428.3|13425.5|13428.7|13425.9|13431|13428.2|13427.4|13424.6|229
1733334300000|2024-12-04 17:45:00|13428.8|13426|13425|13422.2|13429.3|13426.5|13425|13422.2|222
1733334600000|2024-12-04 17:50:00|13424.9|13422.1|13423.7|13420.9|13425.7|13422.9|13423.2|13420.4|204
1733334900000|2024-12-04 17:55:00|13423.6|13420.8|13424.7|13421.9|13425.4|13422.6|13423.4|13420.6|264
1733335200000|2024-12-04 18:00:00|13424.8|13422|13425.6|13422.8|13427.2|13424.4|13424|13421.2|312
1733335500000|2024-12-04 18:05:00|13425.5|13422.7|13424.9|13422.1|13425.7|13422.9|13423.9|13421.1|239
1733335800000|2024-12-04 18:10:00|13425|13422.2|13425.9|13423.1|13426.7|13423.9|13424.3|13421.5|329
1733336100000|2024-12-04 18:15:00|13425.5|13422.7|13425.7|13422.9|13426.8|13424|13423.9|13421.1|334
1733336400000|2024-12-04 18:20:00|13425.9|13423.1|13425|13422.2|13427.7|13424.9|13424.2|13421.4|248
1733336700000|2024-12-04 18:25:00|13424.9|13422.1|13426|13423.2|13427|13424.2|13424.4|13421.6|222
1733337000000|2024-12-04 18:30:00|13426.1|13423.3|13426.6|13423.8|13428.5|13425.7|13425.4|13423.1|176
1733337300000|2024-12-04 18:35:00|13426.8|13424|13423.4|13420.6|13426.9|13424.1|13423|13420.2|258
1733337600000|2024-12-04 18:40:00|13423.5|13420.7|13427.4|13424.6|13430.5|13427.7|13421.2|13418.4|316
1733337900000|2024-12-04 18:45:00|13427.5|13424.7|13426.2|13423.4|13428.7|13425.7|13423.4|13420.2|232
1733338200000|2024-12-04 18:50:00|13426.1|13423.3|13432.3|13429.5|13434.6|13431.8|13426|13423.2|361
1733338500000|2024-12-04 18:55:00|13432.2|13429.4|13438.1|13432.9|13438.4|13433.2|13430.1|13427.3|408
1733338800000|2024-12-04 19:00:00|13438.5|13433.9|13437.9|13435.1|13445.8|13441.9|13436.5|13433|635
1733339100000|2024-12-04 19:05:00|13438|13435.2|13429.8|13427|13438|13435.2|13429.3|13426.5|336
1733339400000|2024-12-04 19:10:00|13429.7|13426.9|13428.2|13425.4|13431.7|13428.9|13426.9|13424.1|355
1733339700000|2024-12-04 19:15:00|13428.3|13425.5|13432.4|13429.6|13432.9|13430.1|13425.8|13423|371
1733340000000|2024-12-04 19:20:00|13432.3|13429.5|13436.5|13433.7|13436.7|13433.9|13431.1|13428.5|364
1733340300000|2024-12-04 19:25:00|13436.4|13433.6|13437.2|13434.4|13440.8|13438|13436.4|13433.6|417
1733340600000|2024-12-04 19:30:00|13437|13434.2|13433.1|13430.3|13437.4|13434.6|13430.1|13427.3|467
1733340900000|2024-12-04 19:35:00|13433|13430.2|13439.1|13436.3|13440.4|13437.6|13432.3|13429.5|447
1733341200000|2024-12-04 19:40:00|13438.9|13436.1|13439.1|13436.3|13441.5|13438.7|13438|13435.2|366
1733341500000|2024-12-04 19:45:00|13439|13436.2|13438.5|13435.7|13441.4|13438.6|13438.5|13435.7|313
1733341800000|2024-12-04 19:50:00|13438.4|13435.6|13436.8|13434|13439.8|13437|13436.2|13433.4|303
1733342100000|2024-12-04 19:55:00|13436.7|13433.9|13437.8|13435|13438.4|13435.6|13436.3|13433.5|358
1733342400000|2024-12-04 20:00:00|13437.9|13435.1|13438.3|13435.5|13438.6|13435.8|13436.9|13434.1|350
1733342700000|2024-12-04 20:05:00|13438.4|13435.6|13438.1|13435.3|13439.4|13436.6|13437.1|13434.3|292
1733343000000|2024-12-04 20:10:00|13437.8|13435|13438.8|13436|13439.8|13437|13436.5|13433.7|331
1733343300000|2024-12-04 20:15:00|13438.7|13435.9|13442.8|13440|13444.2|13441.4|13438.6|13435.8|354
1733343600000|2024-12-04 20:20:00|13442.9|13440.1|13443.7|13440.9|13444.7|13441.9|13442.7|13439.9|344
1733343900000|2024-12-04 20:25:00|13443.8|13441|13442.5|13439.7|13444.5|13441.7|13441.8|13439|357
1733344200000|2024-12-04 20:30:00|13442.6|13439.8|13441.5|13438.7|13442.7|13439.9|13440.4|13437.6|343
1733344500000|2024-12-04 20:35:00|13441.3|13438.5|13440.2|13437.4|13442.2|13439.4|13439.2|13436.4|338
1733344800000|2024-12-04 20:40:00|13440.1|13437.3|13438.3|13435.5|13441.3|13438.5|13438.1|13435.3|379
1733345100000|2024-12-04 20:45:00|13438.4|13435.6|13438.2|13435.4|13439|13436.2|13436.3|13433.5|367
1733345400000|2024-12-04 20:50:00|13438|13435.2|13436.9|13434.1|13439.1|13436.3|13435.8|13433|386
1733345700000|2024-12-04 20:55:00|13436.8|13434|13436.9|13434.1|13437.8|13435|13435.7|13432.9|372
1733346000000|2024-12-04 21:00:00|13437|13434.2|13437.2|13434.4|13439|13436.2|13435.9|13433.1|243
1733346300000|2024-12-04 21:05:00|13437.4|13434.6|13436.5|13433.7|13437.6|13434.8|13436|13433.2|188
1733346600000|2024-12-04 21:10:00|13436.6|13433.8|13440.3|13437.5|13440.4|13437.6|13436|13433.2|153
1733346900000|2024-12-04 21:15:00|13440.2|13437.4|13436.6|13433.8|13440.2|13437.4|13436.3|13433.5|197
1733347200000|2024-12-04 21:20:00|13436.5|13433.7|13438.1|13435.3|13438.1|13435.3|13436.3|13433.5|164
1733347500000|2024-12-04 21:25:00|13438|13435.2|13439.7|13436.9|13439.8|13437|13437.9|13435.1|47
1733347800000|2024-12-04 21:30:00|13439.8|13437|13439.8|13437|13440.8|13438|13438.9|13436.1|85
1733348100000|2024-12-04 21:35:00|13439.7|13436.9|13440.6|13437.8|13440.9|13438.1|13439.7|13436.9|43
1733348400000|2024-12-04 21:40:00|13441.3|13437|13440.3|13437.5|13441.6|13438|13440.1|13436.7|102
1733348700000|2024-12-04 21:45:00|13440.2|13437.4|13440.5|13437|13441.5|13437.7|13439.9|13435.9|102
1733349000000|2024-12-04 21:50:00|13440.6|13437.6|13441.8|13437.8|13442.1|13438.6|13440|13436.2|107
1733349300000|2024-12-04 21:55:00|13442|13437.7|13443.5|13434.8|13445|13437.7|13439.9|13434.2|214
1733349600000|2024-12-04 22:00:00|13444.8|13434.5|13445.5|13429.5|13446.2|13434.5|13440.7|13424.7|20
1733349900000|2024-12-04 22:05:00|13445.6|13429.6|13439|13423|13445.6|13429.6|13436.5|13420.5|29
1733350200000|2024-12-04 22:10:00|13439.1|13423.1|13439.9|13423.9|13440|13424|13439|13423|20
1733350500000|2024-12-04 22:15:00|13439.4|13423.4|13440.2|13424.2|13442.1|13426.1|13439.4|13423.4|135
1733350800000|2024-12-04 22:20:00|13440.4|13424.4|13441.9|13425.9|13442|13426|13439.6|13423.6|121
1733351100000|2024-12-04 22:25:00|13442|13426|13442.2|13426.2|13443|13427|13440.9|13424.9|115
1733351400000|2024-12-04 22:30:00|13442.6|13426.6|13442.5|13426.5|13443.8|13427.8|13440.2|13424.2|171
1733351700000|2024-12-04 22:35:00|13442.6|13426.6|13444.1|13428.1|13447.1|13431.1|13442.5|13426.5|85
1733352000000|2024-12-04 22:40:00|13444.2|13428.2|13446.4|13430.4|13448.1|13432.1|13443.6|13427.6|127
1733352300000|2024-12-04 22:45:00|13446.3|13430.3|13445.3|13429.3|13446.7|13430.7|13445.2|13429.2|52
1733352600000|2024-12-04 22:50:00|13445.4|13429.4|13445|13429.3|13445.4|13429.5|13445|13429.2|35
1733352900000|2024-12-04 22:55:00|13444.9|13429.5|13444.6|13434|13447.5|13434.5|13443.6|13427.9|313
1733353200000|2024-12-04 23:00:00|13445.7|13433|13444.1|13435.8|13445.7|13436.4|13443.4|13433|237
1733353500000|2024-12-04 23:05:00|13444|13435.9|13443.6|13436.1|13444.8|13436.8|13442.9|13435.3|310
1733353800000|2024-12-04 23:10:00|13443.7|13436.4|13445.8|13440.5|13446.6|13440.8|13442.5|13436|415
1733354100000|2024-12-04 23:15:00|13446|13438.8|13441.8|13435.5|13446|13438.8|13439.5|13432.7|307
1733354400000|2024-12-04 23:20:00|13441.7|13435.6|13437.7|13433|13441.8|13436.3|13437.6|13433|202
1733354700000|2024-12-04 23:25:00|13437.5|13432.9|13437.3|13434.5|13438.3|13434.7|13437.1|13432.9|130
1733355000000|2024-12-04 23:30:00|13437.2|13434.4|13437.5|13433.2|13437.8|13434.5|13435.4|13432.1|126
1733355300000|2024-12-04 23:35:00|13437.6|13433.1|13437.1|13434.3|13437.8|13435|13437|13433.1|76
1733355600000|2024-12-04 23:40:00|13437.2|13434.4|13438.7|13435.9|13438.7|13435.9|13436.4|13433.6|42
1733355900000|2024-12-04 23:45:00|13438.8|13436|13438.3|13435.5|13438.8|13436|13438.1|13435.3|54
1733356200000|2024-12-04 23:50:00|13438.4|13435.6|13438.6|13435.8|13438.8|13436|13436.6|13433.8|102
1733356500000|2024-12-04 23:55:00|13438.7|13435.9|13438.1|13435.3|13438.9|13436.1|13438.1|13435.3|73
1733356800000|2024-12-05 00:00:00|13438|13435.2|13441.9|13439.1|13442.7|13439.9|13437.7|13434.9|192
1733357100000|2024-12-05 00:05:00|13441.8|13439|13442.1|13439.3|13442.3|13439.5|13440.7|13437.9|96
1733357400000|2024-12-05 00:10:00|13442.2|13439.4|13440.5|13437.7|13442.3|13439.5|13439.9|13437.1|72
1733357700000|2024-12-05 00:15:00|13440.7|13437.9|13441.1|13438.3|13442.1|13439.3|13440.7|13437.9|110
1733358000000|2024-12-05 00:20:00|13441|13438.2|13438.8|13436|13441.5|13438.7|13437.9|13435.1|128
1733358300000|2024-12-05 00:25:00|13438.9|13436.1|13441.8|13439|13442.3|13439.5|13438.6|13435.8|114
1733358600000|2024-12-05 00:30:00|13441.9|13439.1|13437.2|13434.4|13442.1|13439.3|13436.9|13434.1|163
1733358900000|2024-12-05 00:35:00|13437.3|13434.5|13438.2|13435.4|13438.9|13436.1|13436.1|13433.3|108
1733359200000|2024-12-05 00:40:00|13438.1|13435.3|13436|13433.2|13438.1|13435.3|13435.9|13433.1|109
1733359500000|2024-12-05 00:45:00|13435.9|13433.1|13437.5|13434.7|13437.9|13435.2|13435.9|13433.1|84
1733359800000|2024-12-05 00:50:00|13437.6|13434.8|13437.4|13434.6|13438.8|13436|13436.7|13433.9|138
1733360100000|2024-12-05 00:55:00|13437.5|13434.7|13435.1|13432.3|13437.5|13434.7|13434.2|13431.7|184
1733360400000|2024-12-05 01:00:00|13435|13432.2|13433.1|13430.3|13436.9|13434.1|13432.7|13430.3|267
1733360700000|2024-12-05 01:05:00|13433.2|13430.4|13435.9|13433.1|13436.5|13433.7|13433.1|13430.3|275
1733361000000|2024-12-05 01:10:00|13435.8|13433|13434.1|13431.3|13436.4|13433.6|13433.1|13430.3|273
1733361300000|2024-12-05 01:15:00|13434.2|13431.4|13434.3|13431.5|13437.1|13434.3|13433.2|13430.4|288
1733361600000|2024-12-05 01:20:00|13434.6|13431.8|13435.1|13432.3|13436.2|13433.7|13432.5|13430.3|266
1733361900000|2024-12-05 01:25:00|13435|13432.2|13434.3|13431.5|13436.1|13433.3|13433.9|13431.1|226
1733362200000|2024-12-05 01:30:00|13434.2|13431.4|13435.8|13433|13436|13433.2|13430.7|13427.9|289
1733362500000|2024-12-05 01:35:00|13435.9|13433.1|13438.4|13435.6|13439.9|13437.1|13435.1|13432.3|337
1733362800000|2024-12-05 01:40:00|13438.3|13435.5|13436.8|13434|13439.6|13436.8|13436.3|13433.8|296
1733363100000|2024-12-05 01:45:00|13436.9|13434.1|13441.3|13438.5|13442.7|13440.5|13436.5|13434.1|296
1733363400000|2024-12-05 01:50:00|13441.2|13438.4|13440.5|13437.7|13442.1|13439.3|13439.8|13437.3|299
1733363700000|2024-12-05 01:55:00|13440.4|13437.6|13439.5|13436.7|13440.6|13437.8|13437|13434.2|277
1733364000000|2024-12-05 02:00:00|13439.3|13436.5|13437.9|13435.1|13440.9|13438.1|13435.6|13432.8|290
1733364300000|2024-12-05 02:05:00|13437.8|13435|13439.9|13437.1|13440.3|13437.5|13436.5|13433.7|206
1733364600000|2024-12-05 02:10:00|13439.8|13437|13434.8|13432|13440.1|13437.3|13434.8|13432|253
1733364900000|2024-12-05 02:15:00|13434.9|13432.1|13433.8|13431|13435.9|13433.1|13433.2|13430.4|275
1733365200000|2024-12-05 02:20:00|13433|13430.2|13431.7|13428.9|13433.1|13430.3|13430.5|13427.7|223
1733365500000|2024-12-05 02:25:00|13431.6|13428.8|13432|13429.2|13432.6|13429.8|13428.5|13425.7|263
1733365800000|2024-12-05 02:30:00|13431.9|13429.1|13424.5|13421.7|13432|13429.2|13423.1|13420.3|251
1733366100000|2024-12-05 02:35:00|13424.4|13421.6|13425.3|13422.5|13428|13425.2|13423.7|13420.9|256
1733366400000|2024-12-05 02:40:00|13425.1|13422.3|13422.3|13419.5|13426.8|13424|13421.9|13419.1|273
1733366700000|2024-12-05 02:45:00|13422.4|13419.6|13426.8|13424|13427.5|13424.7|13420.5|13417.7|251
1733367000000|2024-12-05 02:50:00|13426.9|13424.1|13427.7|13424.9|13427.8|13425|13426.1|13423.3|211
1733367300000|2024-12-05 02:55:00|13427.8|13425|13429|13426.2|13430.4|13427.6|13427.8|13425|257
1733367600000|2024-12-05 03:00:00|13428.9|13426.1|13428|13425.2|13429.2|13426.4|13427.4|13424.6|250
1733367900000|2024-12-05 03:05:00|13427.9|13425.1|13427.7|13424.9|13428|13425.7|13426|13423.2|180
1733368200000|2024-12-05 03:10:00|13427.6|13424.8|13426.7|13425.1|13427.7|13425.3|13425.8|13423.1|229
1733368500000|2024-12-05 03:15:00|13426.6|13425|13427.8|13425|13428.4|13425.6|13425|13423|227
1733368800000|2024-12-05 03:20:00|13427.7|13424.9|13427.3|13425.7|13428|13426|13426.6|13424|105
1733369100000|2024-12-05 03:25:00|13427.4|13425.8|13428.3|13426.7|13429.2|13427.6|13426.4|13424.8|221
1733369400000|2024-12-05 03:30:00|13428.2|13426.6|13429.4|13427.8|13429.9|13428|13428.2|13426.6|153
1733369700000|2024-12-05 03:35:00|13429.3|13427.7|13430.8|13428|13432|13429.6|13429.3|13427.5|164
1733370000000|2024-12-05 03:40:00|13430.9|13428.1|13432.1|13430.5|13433|13430.8|13430.9|13428.1|174
1733370300000|2024-12-05 03:45:00|13432.2|13430.6|13432.5|13429.7|13432.8|13431.2|13431.5|13428.7|130
1733370600000|2024-12-05 03:50:00|13432.4|13429.6|13429.6|13426.8|13432.6|13429.8|13429.5|13426.7|142
1733370900000|2024-12-05 03:55:00|13429.7|13426.9|13427.7|13424.9|13429.7|13427.5|13427|13424.2|196
1733371200000|2024-12-05 04:00:00|13427.6|13424.8|13427.4|13424.6|13427.9|13425.1|13426.3|13423.5|175
1733371500000|2024-12-05 04:05:00|13427.5|13424.7|13428|13425.2|13428|13425.2|13426.2|13423.4|124
1733371800000|2024-12-05 04:10:00|13428.1|13425.3|13428.2|13426.6|13428.9|13426.8|13427.5|13425.2|73
1733372100000|2024-12-05 04:15:00|13428.1|13426.5|13428.1|13426.5|13429.2|13427|13427.7|13425.7|97
1733372400000|2024-12-05 04:20:00|13428.2|13426.6|13428.2|13426.6|13429.2|13426.8|13426.3|13423.9|162
1733372700000|2024-12-05 04:25:00|13428.1|13426.5|13428|13426.4|13429.1|13426.5|13427.8|13425.1|136
1733373000000|2024-12-05 04:30:00|13427.9|13426.3|13429.3|13427.7|13430.1|13427.9|13427.9|13425.4|147
1733373300000|2024-12-05 04:35:00|13429.1|13427.5|13429|13426.2|13429.6|13427.7|13427.8|13425.9|114
1733373600000|2024-12-05 04:40:00|13429.1|13426.3|13432.4|13429.6|13432.8|13430|13428.4|13426.2|156
1733373900000|2024-12-05 04:45:00|13432.5|13429.7|13433|13430.2|13433.3|13430.5|13432.5|13429.7|108
1733374200000|2024-12-05 04:50:00|13433.1|13430.3|13432.8|13430|13433.3|13430.7|13432|13429.7|112
1733374500000|2024-12-05 04:55:00|13432.7|13429.9|13432.6|13429.8|13433.9|13431.1|13432.5|13429.7|139
1733374800000|2024-12-05 05:00:00|13432.7|13429.9|13432.7|13429.9|13432.9|13430.1|13432.3|13429.5|100
1733375100000|2024-12-05 05:05:00|13432.8|13430|13430.7|13429.1|13434.1|13431.3|13430.7|13427.9|186
1733375400000|2024-12-05 05:10:00|13431.3|13428.5|13431|13428.2|13432.2|13429.4|13430.7|13427.9|153
1733375700000|2024-12-05 05:15:00|13430.9|13428.1|13428.1|13425.3|13431|13428.2|13427.8|13425|210
1733376000000|2024-12-05 05:20:00|13428|13425.2|13427.7|13424.9|13428.2|13426|13424|13421.9|228
1733376300000|2024-12-05 05:25:00|13427.6|13424.8|13428.9|13426.1|13429.9|13427.1|13426.2|13424|221
1733376600000|2024-12-05 05:30:00|13429|13426.2|13427.8|13425|13429.1|13426.3|13427.3|13424.7|201
1733376900000|2024-12-05 05:35:00|13427.9|13425.1|13428|13425.2|13428.4|13426.8|13426|13423.9|228
1733377200000|2024-12-05 05:40:00|13427.9|13425.1|13422.3|13419.5|13428|13425.2|13421.9|13419.1|349
1733377500000|2024-12-05 05:45:00|13422.2|13419.4|13421.5|13418.7|13423.3|13420.5|13420.5|13417.7|293
1733377800000|2024-12-05 05:50:00|13421.4|13418.6|13419.1|13416.3|13422.3|13419.5|13418.2|13415.8|307
1733378100000|2024-12-05 05:55:00|13419.2|13416.4|13419.1|13416.3|13419.8|13417.6|13416.3|13414.7|276
1733378400000|2024-12-05 06:00:00|13418.9|13416.1|13417.1|13414.3|13420.6|13417.8|13416.3|13414.2|278
1733378700000|2024-12-05 06:05:00|13416.8|13414|13416.5|13413.7|13417.1|13414.8|13413.3|13411.5|211
1733379000000|2024-12-05 06:10:00|13416.7|13413.9|13418|13415.2|13419.1|13416.3|13416.5|13413.7|217
1733379300000|2024-12-05 06:15:00|13417.9|13415.1|13418|13415.2|13420.9|13418.1|13417.9|13415.1|205
1733379600000|2024-12-05 06:20:00|13418.1|13415.3|13417.2|13415.6|13418.3|13415.7|13415.2|13412.4|217
1733379900000|2024-12-05 06:25:00|13417.1|13415.5|13419.9|13417.1|13420|13417.2|13416.3|13413.5|206
1733380200000|2024-12-05 06:30:00|13420.1|13417.3|13417.2|13414.4|13421|13418.2|13416.7|13413.9|224
1733380500000|2024-12-05 06:35:00|13417.3|13414.5|13415|13412.2|13418|13415.2|13411.9|13409.1|167
1733380800000|2024-12-05 06:40:00|13415.1|13412.3|13411.8|13410.2|13415.9|13413.1|13411.8|13410.2|207
1733381100000|2024-12-05 06:45:00|13411.9|13410.3|13415.8|13413|13416.2|13413.4|13411.8|13409.3|187
1733381400000|2024-12-05 06:50:00|13415.4|13412.6|13413.5|13410.7|13416.1|13413.3|13412.2|13410.2|152
1733381700000|2024-12-05 06:55:00|13412.7|13411.1|13413.6|13410.8|13414.7|13411.9|13411.2|13409.6|225
1733382000000|2024-12-05 07:00:00|13413.5|13410.7|13413.6|13410.8|13415|13412.2|13412.1|13409.3|239
1733382300000|2024-12-05 07:05:00|13413.7|13410.9|13407.9|13405.1|13414.8|13412|13406.6|13404.7|279
1733382600000|2024-12-05 07:10:00|13407.8|13405|13406.5|13404.9|13408.3|13406|13406.2|13404|217
1733382900000|2024-12-05 07:15:00|13406.4|13404.8|13411.2|13408.4|13412.7|13410|13406.4|13404.2|291
1733383200000|2024-12-05 07:20:00|13411.3|13408.5|13413.8|13411|13413.9|13411.1|13410.8|13408|269
1733383500000|2024-12-05 07:25:00|13413.6|13410.8|13413.8|13411|13415.3|13412.5|13412.2|13409.9|274
1733383800000|2024-12-05 07:30:00|13413.7|13410.9|13414.7|13411.9|13414.8|13412.4|13412.4|13409.6|219
1733384100000|2024-12-05 07:35:00|13414.6|13411.8|13413.8|13411|13415.2|13412.8|13411.7|13409.5|213
1733384400000|2024-12-05 07:40:00|13413.9|13411.1|13408.8|13406|13414.2|13411.4|13408.3|13405.5|274
1733384700000|2024-12-05 07:45:00|13408.9|13406.1|13406.3|13404.7|13409.6|13407.3|13406.2|13404.2|242
1733385000000|2024-12-05 07:50:00|13406.2|13404.6|13402|13400.4|13408.1|13405.3|13402|13400.4|262
1733385300000|2024-12-05 07:55:00|13402.4|13400.8|13401.6|13398.8|13403.5|13401|13399.6|13396.9|337
1733385600000|2024-12-05 08:00:00|13401.5|13398.7|13394.8|13392|13402.3|13399.6|13392.6|13389.9|431
1733385900000|2024-12-05 08:05:00|13394.9|13392.1|13398.9|13396.1|13399.7|13396.9|13394.8|13392|380
1733386200000|2024-12-05 08:10:00|13399.2|13396.4|13399.1|13396.3|13402.8|13400|13397.9|13395.1|405
1733386500000|2024-12-05 08:15:00|13399.2|13396.4|13405.4|13402.6|13405.6|13402.8|13398.8|13396|343
1733386800000|2024-12-05 08:20:00|13405.3|13402.5|13398.7|13395.9|13405.3|13402.5|13398.2|13395.4|301
1733387100000|2024-12-05 08:25:00|13398.4|13395.6|13399.7|13396.9|13400|13397.2|13395.2|13392.4|325
1733387400000|2024-12-05 08:30:00|13399.5|13396.7|13407|13404.2|13410.8|13408|13399.1|13396.3|336
1733387700000|2024-12-05 08:35:00|13406.8|13404|13408.3|13405.5|13408.8|13406|13403.1|13400.3|333
1733388000000|2024-12-05 08:40:00|13408.4|13405.6|13414.6|13411.8|13414.9|13412.1|13407.4|13404.6|352
1733388300000|2024-12-05 08:45:00|13414.8|13412|13415.6|13412.8|13416.9|13414.1|13414.6|13411.8|268
1733388600000|2024-12-05 08:50:00|13415.5|13412.7|13417.2|13414.4|13418.3|13415.5|13412.9|13410.1|249
1733388900000|2024-12-05 08:55:00|13417.3|13414.5|13415.8|13413|13417.4|13414.6|13413.5|13410.7|251
1733389200000|2024-12-05 09:00:00|13415.5|13412.7|13414.4|13411.6|13416.9|13414.1|13413.1|13410.3|226
1733389500000|2024-12-05 09:05:00|13414.3|13411.5|13413|13410.2|13414.3|13411.5|13412.2|13409.4|153
1733389800000|2024-12-05 09:10:00|13412.9|13410.1|13416.6|13413.8|13420.8|13418|13412.8|13410|286
1733390100000|2024-12-05 09:15:00|13416.7|13413.9|13416.9|13414.1|13418.9|13416.1|13415.4|13412.6|254
1733390400000|2024-12-05 09:20:00|13417|13414.2|13418.5|13415.7|13419|13416.2|13417|13414.2|215
1733390700000|2024-12-05 09:25:00|13418.4|13415.6|13419.9|13417.1|13421|13418.2|13418.4|13415.6|202
1733391000000|2024-12-05 09:30:00|13419.8|13417|13414.9|13412.1|13420.4|13417.6|13414|13411.9|197
1733391300000|2024-12-05 09:35:00|13414.8|13412|13412.6|13409.8|13414.9|13412.7|13410|13407.8|212
1733391600000|2024-12-05 09:40:00|13412.5|13409.7|13411.4|13408.6|13414.1|13411.3|13410.8|13408|195
1733391900000|2024-12-05 09:45:00|13411.6|13408.8|13418.3|13415.5|13418.3|13416|13411.5|13408.7|213
1733392200000|2024-12-05 09:50:00|13418|13416.4|13414.3|13412.7|13418.9|13416.7|13414.3|13411.8|226
1733392500000|2024-12-05 09:55:00|13414.2|13412.6|13415|13412.2|13416.7|13414.7|13413.8|13411.6|187
1733392800000|2024-12-05 10:00:00|13414.9|13412.1|13412.8|13410|13416.7|13413.9|13412.3|13409.5|211
1733393100000|2024-12-05 10:05:00|13412.7|13409.9|13413.9|13411.1|13414.1|13411.3|13411|13408.2|164
1733393400000|2024-12-05 10:10:00|13414.1|13411.3|13413.4|13410.6|13414.6|13412.9|13412.5|13409.7|186
1733393700000|2024-12-05 10:15:00|13413.2|13410.4|13415.2|13412.4|13415.3|13412.8|13411.6|13409.2|166
1733394000000|2024-12-05 10:20:00|13415.1|13412.3|13413.3|13410.5|13415.4|13412.6|13412.2|13409.4|162
1733394300000|2024-12-05 10:25:00|13413.2|13410.4|13414|13411.2|13415|13412.2|13412.5|13409.7|195
1733394600000|2024-12-05 10:30:00|13414.1|13411.3|13414.3|13411.5|13416.4|13413.6|13413.6|13410.8|168
1733394900000|2024-12-05 10:35:00|13414.2|13411.4|13415.4|13412.6|13417.2|13414.4|13414|13411.2|179
1733395200000|2024-12-05 10:40:00|13415.3|13412.5|13414.1|13411.3|13416.1|13413.3|13414|13411.2|167
1733395500000|2024-12-05 10:45:00|13414|13411.2|13413.8|13411|13414.8|13412|13412.6|13410.4|219
1733395800000|2024-12-05 10:50:00|13413.9|13411.1|13414.9|13412.1|13415.1|13412.3|13413.5|13410.7|218
1733396100000|2024-12-05 10:55:00|13415|13412.2|13416.3|13413.5|13416.3|13413.5|13412.9|13410.1|184
1733396400000|2024-12-05 11:00:00|13416.4|13413.6|13416.5|13413.7|13417.6|13414.8|13415.3|13412.5|224
1733396700000|2024-12-05 11:05:00|13416.4|13413.6|13415.5|13412.7|13416.5|13413.7|13414.6|13411.8|190
1733397000000|2024-12-05 11:10:00|13415.4|13412.6|13415.3|13412.5|13416.4|13413.6|13414.8|13412|176
1733397300000|2024-12-05 11:15:00|13415.4|13412.6|13415.2|13412.4|13416.5|13413.7|13414.6|13411.8|151
1733397600000|2024-12-05 11:20:00|13415.3|13412.5|13414.5|13411.7|13416.8|13414.2|13414.3|13411.5|164
1733397900000|2024-12-05 11:25:00|13414.6|13411.8|13416|13413.2|13416.2|13413.4|13413.7|13410.9|187
1733398200000|2024-12-05 11:30:00|13416.1|13413.3|13410.9|13408.1|13416.2|13413.4|13410.3|13407.5|218
1733398500000|2024-12-05 11:35:00|13411|13408.2|13409.3|13406.5|13411.2|13408.4|13408.4|13406|183
1733398800000|2024-12-05 11:40:00|13409.2|13406.4|13408.1|13405.3|13409.7|13406.9|13406.5|13404|185
1733399100000|2024-12-05 11:45:00|13408.2|13405.4|13409.7|13406.9|13410.4|13407.6|13407.5|13404.7|183
1733399400000|2024-12-05 11:50:00|13409.5|13406.7|13406.4|13403.6|13409.5|13406.7|13405.7|13402.9|156
1733399700000|2024-12-05 11:55:00|13406.3|13403.5|13407.6|13404.8|13408.7|13405.9|13405|13402.2|267
1733400000000|2024-12-05 12:00:00|13407.7|13404.9|13409.4|13406.6|13409.7|13406.9|13407|13404.2|275
1733400300000|2024-12-05 12:05:00|13409.3|13406.5|13410.8|13408|13411.5|13408.7|13408|13405.2|228
1733400600000|2024-12-05 12:10:00|13410.9|13408.1|13413|13410.2|13414.5|13411.7|13410.8|13408|257
1733400900000|2024-12-05 12:15:00|13412.9|13410.1|13417.9|13415.1|13417.9|13415.1|13411.8|13409|259
1733401200000|2024-12-05 12:20:00|13417.8|13415|13419.4|13416.6|13419.7|13416.9|13417.2|13414.4|249
1733401500000|2024-12-05 12:25:00|13419.5|13416.7|13418.1|13415.3|13421.3|13418.5|13417.6|13414.8|253
1733401800000|2024-12-05 12:30:00|13418|13415.2|13416.7|13413.9|13420.4|13417.6|13415|13412.2|283
1733402100000|2024-12-05 12:35:00|13416.6|13413.8|13413.6|13410.8|13417.3|13414.5|13412.9|13410.1|238
1733402400000|2024-12-05 12:40:00|13413.7|13410.9|13414.6|13411.8|13415.1|13412.6|13410.7|13407.9|305
1733402700000|2024-12-05 12:45:00|13414.5|13411.7|13414.5|13411.7|13416.8|13414|13413.7|13411.4|261
1733403000000|2024-12-05 12:50:00|13414.3|13411.5|13415.9|13413.1|13418.7|13416.4|13413.5|13411.2|334
1733403300000|2024-12-05 12:55:00|13416|13413.2|13412.6|13409.8|13416.1|13413.3|13411.8|13409|406
1733403600000|2024-12-05 13:00:00|13412.3|13409.5|13409.5|13406.7|13414.5|13411.7|13407.1|13404.3|416
1733403900000|2024-12-05 13:05:00|13409.4|13406.6|13410.5|13407.7|13411.5|13408.7|13408.6|13405.8|315
1733404200000|2024-12-05 13:10:00|13410.6|13407.8|13408.3|13405.5|13412.4|13409.6|13406.1|13403.3|326
1733404500000|2024-12-05 13:15:00|13408.2|13405.4|13406.5|13403.7|13409.7|13406.9|13406.2|13403.4|331
1733404800000|2024-12-05 13:20:00|13406.4|13403.6|13409.2|13406.4|13410.4|13407.6|13404.9|13402.1|260
1733405100000|2024-12-05 13:25:00|13408.9|13406.1|13412.8|13398.7|13412.8|13406.9|13407.1|13398.7|301
1733405400000|2024-12-05 13:30:00|13412.1|13398.6|13399.9|13397.1|13413.8|13408.3|13396.1|13392|748
1733405700000|2024-12-05 13:35:00|13400.1|13397.3|13402.5|13399.7|13402.5|13399.7|13397.3|13394.5|465
1733406000000|2024-12-05 13:40:00|13402.6|13399.8|13404.7|13401.9|13405.8|13403|13401.1|13398.3|468
1733406300000|2024-12-05 13:45:00|13405.4|13402.6|13399.8|13397|13406.2|13403.4|13397.2|13394.4|480
1733406600000|2024-12-05 13:50:00|13399.7|13396.9|13401.7|13398.9|13404.1|13401.3|13399.2|13396.4|427
1733406900000|2024-12-05 13:55:00|13401.8|13399|13398|13395.2|13403.2|13400.4|13397.7|13394.9|397
1733407200000|2024-12-05 14:00:00|13397.1|13395.5|13399.3|13396.5|13399.3|13396.8|13393.5|13391.1|423
1733407500000|2024-12-05 14:05:00|13399.4|13396.6|13392.1|13389.3|13400|13397.2|13391.7|13389.3|389
1733407800000|2024-12-05 14:10:00|13392|13389.2|13387.7|13384.9|13395.4|13392.6|13387.2|13384.5|388
1733408100000|2024-12-05 14:15:00|13387.8|13385|13393.4|13390.6|13393.7|13390.9|13387.3|13384.5|361
1733408400000|2024-12-05 14:20:00|13393.3|13390.5|13396.3|13393.5|13399.5|13396.7|13392.7|13389.9|380
1733408700000|2024-12-05 14:25:00|13396.2|13393.4|13391.7|13388.9|13396.2|13393.4|13391.4|13388.6|347
1733409000000|2024-12-05 14:30:00|13391.6|13388.8|13387.6|13384.8|13393|13390.2|13387|13384.2|435
1733409300000|2024-12-05 14:35:00|13387.5|13384.7|13386.3|13383.5|13388.6|13385.8|13385.3|13383.1|373
1733409600000|2024-12-05 14:40:00|13386.1|13383.3|13385.8|13383|13386.1|13383.8|13383.3|13381.2|303
1733409900000|2024-12-05 14:45:00|13385.9|13383.1|13386.3|13383.5|13388|13385.2|13385|13382.2|319
1733410200000|2024-12-05 14:50:00|13386.2|13383.4|13387.9|13385.1|13388.7|13385.9|13384.9|13382.1|357
1733410500000|2024-12-05 14:55:00|13387.7|13384.9|13391.4|13388.6|13391.5|13388.7|13386.7|13383.9|320
1733410800000|2024-12-05 15:00:00|13391.5|13388.7|13389.4|13386.6|13392|13389.2|13388.3|13385.5|298
1733411100000|2024-12-05 15:05:00|13389.5|13386.7|13392.6|13389.8|13392.9|13390.1|13387.7|13384.9|291
1733411400000|2024-12-05 15:10:00|13392.5|13389.7|13398.2|13395.4|13399.4|13396.6|13391.1|13388.3|356
1733411700000|2024-12-05 15:15:00|13398.1|13395.3|13396.3|13393.5|13399.3|13396.5|13394.1|13391.3|417
1733412000000|2024-12-05 15:20:00|13396.2|13393.4|13402.5|13399.7|13403.7|13400.9|13396.2|13393.4|344
1733412300000|2024-12-05 15:25:00|13402.6|13399.8|13402.7|13399.9|13402.7|13399.9|13399.3|13396.5|303
1733412600000|2024-12-05 15:30:00|13402.6|13399.8|13403.7|13400.9|13404.5|13401.7|13402.5|13399.7|257
1733412900000|2024-12-05 15:35:00|13403.8|13401|13403.5|13400.7|13405|13402.2|13401.2|13398.4|342
1733413200000|2024-12-05 15:40:00|13403.4|13400.6|13407.4|13404.6|13408.4|13405.6|13402.4|13399.6|368
1733413500000|2024-12-05 15:45:00|13406.6|13403.8|13398.3|13395.5|13406.6|13403.8|13398.3|13395.5|351
1733413800000|2024-12-05 15:50:00|13398.4|13395.6|13394|13391.2|13398.4|13395.6|13392.1|13389.3|410
1733414100000|2024-12-05 15:55:00|13394.1|13391.3|13393.4|13391.8|13395|13392.6|13391.5|13388.8|436
1733414400000|2024-12-05 16:00:00|13393.3|13391.7|13392|13389.2|13394.8|13392.4|13390.6|13387.8|374
1733414700000|2024-12-05 16:05:00|13392.1|13389.3|13389.2|13386.4|13392.5|13390.1|13387.8|13385.5|358
1733415000000|2024-12-05 16:10:00|13389.1|13386.3|13396.2|13393.4|13397.4|13394.6|13388.5|13386.3|367
1733415300000|2024-12-05 16:15:00|13396.1|13393.3|13393.2|13390.4|13397.4|13394.9|13392.2|13389.4|330
1733415600000|2024-12-05 16:20:00|13393.1|13390.3|13394.8|13392|13397.3|13394.5|13392.4|13389.9|384
1733415900000|2024-12-05 16:25:00|13394.9|13392.1|13393.3|13390.5|13394.9|13392.1|13392.3|13389.6|322
1733416200000|2024-12-05 16:30:00|13393.4|13390.6|13394.6|13391.8|13395.8|13393.5|13392.8|13390|359
1733416500000|2024-12-05 16:35:00|13394.7|13391.9|13395.5|13392.7|13396.3|13393.5|13394.2|13391.6|224
1733416800000|2024-12-05 16:40:00|13395.4|13392.6|13396.6|13393.8|13397.2|13395|13393.3|13390.7|240
1733417100000|2024-12-05 16:45:00|13396.5|13393.7|13395|13392.2|13396.9|13394.7|13394|13391.6|266
1733417400000|2024-12-05 16:50:00|13394.9|13392.1|13395.4|13393.8|13396|13394.1|13394.6|13392.1|256
1733417700000|2024-12-05 16:55:00|13395.3|13393.7|13395.1|13392.3|13395.9|13393.8|13393.4|13391.2|310
1733418000000|2024-12-05 17:00:00|13394.9|13392.1|13391.2|13388.4|13394.9|13392.5|13390.9|13388.1|296
1733418300000|2024-12-05 17:05:00|13391.4|13388.6|13392|13389.2|13393.6|13390.8|13390.7|13387.9|257
1733418600000|2024-12-05 17:10:00|13391.9|13389.1|13397.5|13394.7|13398|13395.2|13391.8|13389|224
1733418900000|2024-12-05 17:15:00|13397.4|13394.6|13397.5|13394.7|13398.3|13395.5|13395.3|13392.5|233
1733419200000|2024-12-05 17:20:00|13397.6|13394.8|13399.7|13396.9|13400.1|13397.3|13397.3|13394.5|191
1733419500000|2024-12-05 17:25:00|13399.9|13397.1|13400.3|13397.5|13401.6|13399.2|13398|13396|303
1733419800000|2024-12-05 17:30:00|13400.4|13397.6|13399.1|13396.3|13402.1|13399.3|13399|13396.2|306
1733420100000|2024-12-05 17:35:00|13399.2|13396.4|13398|13395.2|13399.5|13396.7|13397.3|13394.5|222
1733420400000|2024-12-05 17:40:00|13398.1|13395.3|13399.5|13396.7|13400.7|13397.9|13397.8|13395|192
1733420700000|2024-12-05 17:45:00|13399.6|13396.8|13399.1|13396.3|13399.8|13397|13397.5|13394.7|186
1733421000000|2024-12-05 17:50:00|13399|13396.2|13396.1|13393.3|13399.4|13396.6|13395.1|13392.3|233
1733421300000|2024-12-05 17:55:00|13396.2|13393.4|13397.3|13394.5|13397.7|13394.9|13396|13393.2|266
1733421600000|2024-12-05 18:00:00|13397.2|13394.4|13400|13397.2|13400.1|13397.3|13397.1|13394.3|233
1733421900000|2024-12-05 18:05:00|13399.9|13397.1|13400.2|13397.4|13400.4|13397.6|13397.6|13394.8|217
1733422200000|2024-12-05 18:10:00|13400|13397.2|13402.3|13399.5|13402.3|13399.5|13399.4|13396.6|201
1733422500000|2024-12-05 18:15:00|13402.4|13399.6|13403.2|13400.4|13404|13401.7|13401.7|13398.9|214
1733422800000|2024-12-05 18:20:00|13403.3|13400.5|13405.7|13402.9|13406.4|13403.6|13401.4|13398.6|263
1733423100000|2024-12-05 18:25:00|13405.6|13402.8|13404|13401.2|13406|13403.6|13402.4|13399.6|293
1733423400000|2024-12-05 18:30:00|13403.9|13401.1|13402.2|13399.4|13405.2|13402.9|13401.5|13399.3|282
1733423700000|2024-12-05 18:35:00|13402.1|13399.3|13399.8|13397|13402.3|13400|13399.2|13396.4|321
1733424000000|2024-12-05 18:40:00|13399.9|13397.1|13398|13395.2|13400.2|13397.4|13397.9|13395.1|185
1733424300000|2024-12-05 18:45:00|13398.1|13395.3|13396.4|13393.6|13398.8|13396|13395|13392.2|197
1733424600000|2024-12-05 18:50:00|13396.3|13393.5|13396.9|13394.1|13397|13394.2|13395.2|13392.4|171
1733424900000|2024-12-05 18:55:00|13396.8|13394|13394.4|13391.6|13398|13395.5|13393.8|13391|292
1733425200000|2024-12-05 19:00:00|13394.2|13391.4|13389.3|13386.5|13394.2|13391.4|13388.3|13385.5|419
1733425500000|2024-12-05 19:05:00|13389.4|13386.6|13387.3|13384.5|13392.2|13389.4|13386.5|13384.4|311
1733425800000|2024-12-05 19:10:00|13387.4|13384.6|13387.4|13384.6|13389.4|13386.7|13386.7|13384.4|259
1733426100000|2024-12-05 19:15:00|13387.6|13384.8|13388.7|13385.9|13389.7|13386.9|13387.5|13384.7|265
1733426400000|2024-12-05 19:20:00|13388.8|13386|13388.4|13385.6|13388.8|13386|13386.6|13383.8|232
1733426700000|2024-12-05 19:25:00|13388.3|13385.5|13388.8|13386|13389.2|13386.4|13386.7|13383.9|217
1733427000000|2024-12-05 19:30:00|13388.7|13385.9|13386.8|13384|13389|13386.2|13385.1|13382.8|220
1733427300000|2024-12-05 19:35:00|13386.7|13385.1|13384.6|13381.8|13387.3|13385.1|13382.2|13380|224
1733427600000|2024-12-05 19:40:00|13384.7|13381.9|13384.9|13382.1|13385.9|13383.1|13383.8|13381|204
1733427900000|2024-12-05 19:45:00|13385.1|13382.3|13384.2|13382.6|13385.5|13382.7|13383.9|13381.1|158
1733428200000|2024-12-05 19:50:00|13384.1|13382.5|13381.9|13379.1|13384.9|13382.6|13381.2|13378.9|166
1733428500000|2024-12-05 19:55:00|13382|13379.2|13381.3|13379.7|13383.8|13381.4|13380.3|13378.2|270
1733428800000|2024-12-05 20:00:00|13381.2|13379.6|13385.3|13382.5|13385.6|13382.8|13381.2|13378.8|268
1733429100000|2024-12-05 20:05:00|13385.4|13382.6|13385.6|13382.8|13385.7|13382.9|13383.6|13380.8|212
1733429400000|2024-12-05 20:10:00|13385.7|13382.9|13385.8|13383|13385.9|13383.1|13383.7|13380.9|200
1733429700000|2024-12-05 20:15:00|13385.7|13382.9|13384.3|13381.5|13385.8|13383|13383.6|13380.8|197
1733430000000|2024-12-05 20:20:00|13384.2|13381.4|13382.3|13379.5|13384.6|13381.8|13382|13379.2|196
1733430300000|2024-12-05 20:25:00|13382.2|13379.4|13381.3|13378.5|13382.7|13379.9|13381|13378.2|173
1733430600000|2024-12-05 20:30:00|13381.4|13378.6|13384.2|13381.4|13384.8|13382|13380.6|13377.8|227
1733430900000|2024-12-05 20:35:00|13384.1|13381.3|13384.8|13382|13385.2|13382.4|13383.8|13381|166
1733431200000|2024-12-05 20:40:00|13384.9|13382.1|13384.1|13381.3|13385.7|13382.9|13383.9|13381.1|189
1733431500000|2024-12-05 20:45:00|13384|13381.2|13384.5|13381.7|13385.1|13382.3|13383.9|13381.1|190
1733431800000|2024-12-05 20:50:00|13384.4|13381.6|13385.8|13383|13386.2|13383.4|13384|13381.2|232
1733432100000|2024-12-05 20:55:00|13385.9|13383.1|13384.8|13382|13387|13384.2|13384.1|13381.3|243
1733432400000|2024-12-05 21:00:00|13385|13382.2|13383.8|13381|13385.6|13382.8|13383.6|13380.8|193
1733432700000|2024-12-05 21:05:00|13384.1|13381.3|13383.8|13381|13385|13382.2|13383.7|13380.9|195
1733433000000|2024-12-05 21:10:00|13383.9|13381.1|13384.6|13381.8|13384.7|13381.9|13382.7|13379.9|163
1733433300000|2024-12-05 21:15:00|13384.5|13381.7|13382|13379.2|13384.6|13381.8|13381.8|13379|161
1733433600000|2024-12-05 21:20:00|13382.2|13379.4|13381.9|13379.1|13382.6|13379.8|13381.6|13378.8|176
1733433900000|2024-12-05 21:25:00|13382|13379.2|13381.7|13378.9|13382.1|13379.3|13381.3|13378.5|123
1733434200000|2024-12-05 21:30:00|13381.8|13379|13381.7|13378.9|13382.4|13379.6|13380.7|13377.9|77
1733434500000|2024-12-05 21:35:00|13381.6|13378.8|13382.8|13380|13382.9|13380.1|13381.5|13378.7|40
1733434800000|2024-12-05 21:40:00|13382.7|13379.9|13382.2|13379.4|13384.2|13379.9|13381.4|13377.3|55
1733435100000|2024-12-05 21:45:00|13382.5|13379.7|13382.6|13379.8|13384.2|13380.1|13380.8|13376|112
1733435400000|2024-12-05 21:50:00|13382.9|13379.4|13383.8|13377.5|13384.1|13379.8|13382.5|13377|159
1733435700000|2024-12-05 21:55:00|13383.5|13377|13394.4|13380.5|13394.4|13381.5|13382.9|13377|228
1733436000000|2024-12-05 22:00:00|13396.7|13380.7|13410.6|13394.6|13410.6|13394.6|13396|13380|13
1733436300000|2024-12-05 22:05:00|13410.7|13394.7|13407.5|13391.5|13411.2|13395.2|13405|13389|102
1733436600000|2024-12-05 22:10:00|13404.2|13388.2|13411.8|13395.8|13413.1|13397.1|13404.2|13388.2|85
1733436900000|2024-12-05 22:15:00|13413.7|13397.7|13412.5|13396.5|13413.7|13397.7|13410.1|13394.1|86
1733437200000|2024-12-05 22:20:00|13412.1|13396.1|13411.8|13395.8|13412.9|13396.9|13408.8|13392.8|63
1733437500000|2024-12-05 22:25:00|13413.1|13397.1|13410.5|13394.5|13413.1|13397.1|13407.6|13391.6|154
1733437800000|2024-12-05 22:30:00|13410.3|13394.3|13410.7|13394.7|13413.3|13397.3|13405.4|13389.4|211
1733438100000|2024-12-05 22:35:00|13409.2|13393.2|13410.2|13394.2|13413.2|13397.2|13406.8|13390.8|219
1733438400000|2024-12-05 22:40:00|13410|13394|13408.8|13392.8|13412.9|13396.9|13402.7|13386.7|577
1733438700000|2024-12-05 22:45:00|13410.5|13394.5|13408.7|13392.7|13412.2|13396.2|13403.8|13387.8|240
1733439000000|2024-12-05 22:50:00|13408.8|13392.8|13396.8|13380.8|13411.2|13395.2|13396.8|13380.8|128
1733439300000|2024-12-05 22:55:00|13396.9|13380.9|13391.5|13375.5|13397.9|13381.9|13391.3|13375.3|112
1733439600000|2024-12-05 23:00:00|13391.3|13375.3|13388|13380.4|13391.3|13380.9|13386.7|13375.3|230
1733439900000|2024-12-05 23:05:00|13388.1|13380.5|13390.4|13383.1|13391.4|13383.8|13387.1|13380.3|251
1733440200000|2024-12-05 23:10:00|13390.5|13383.2|13389.6|13383.8|13390.5|13383.9|13389.3|13383|208
1733440500000|2024-12-05 23:15:00|13389.5|13383.7|13389.8|13384.7|13390.7|13385.3|13389.3|13383.7|94
1733440800000|2024-12-05 23:20:00|13389.7|13384.8|13388.7|13384.8|13389.8|13385.1|13387.6|13383.6|82
1733441100000|2024-12-05 23:25:00|13388.9|13384.9|13386.8|13381.8|13388.9|13385|13386.6|13381.7|119
1733441400000|2024-12-05 23:30:00|13386.9|13381.7|13387.4|13383.4|13387.9|13384.6|13386.3|13381.7|139
1733441700000|2024-12-05 23:35:00|13387.7|13383.3|13387.4|13383.2|13387.9|13384.7|13386.9|13382.9|107
1733442000000|2024-12-05 23:40:00|13387.5|13383.3|13387.7|13383.7|13387.8|13384.7|13384.9|13380.8|171
1733442300000|2024-12-05 23:45:00|13387.6|13383.8|13387.1|13384.3|13387.7|13384.6|13387|13383.6|103
1733442600000|2024-12-05 23:50:00|13387.2|13384.4|13387.4|13384.6|13387.8|13384.7|13386.9|13383.7|97
1733442900000|2024-12-05 23:55:00|13387.3|13384.5|13386.2|13383.4|13387.5|13384.6|13386.2|13383.4|66
1733443200000|2024-12-06 00:00:00|13386.3|13383.5|13388.4|13385.6|13389.3|13386.5|13386.1|13383.3|142
1733443500000|2024-12-06 00:05:00|13388.3|13385.5|13394|13391.2|13394.2|13391.4|13388.2|13385.4|163
1733443800000|2024-12-06 00:10:00|13393.9|13391.1|13392.9|13390.1|13394.2|13391.4|13392.5|13389.7|133
1733444100000|2024-12-06 00:15:00|13392.7|13389.9|13392.3|13389.5|13393.8|13391|13392.2|13389.4|155
1733444400000|2024-12-06 00:20:00|13392.2|13389.4|13391.1|13388.3|13392.3|13389.5|13391|13388.2|62
1733444700000|2024-12-06 00:25:00|13391.2|13388.4|13389.4|13386.6|13391.7|13388.9|13389|13386.2|152
1733445000000|2024-12-06 00:30:00|13389.5|13386.7|13390.3|13387.5|13390.3|13387.5|13388|13385.2|72
1733445300000|2024-12-06 00:35:00|13390.2|13387.4|13390.8|13388|13391.1|13388.3|13388.4|13385.6|150
1733445600000|2024-12-06 00:40:00|13390.9|13388.1|13390.2|13387.4|13391.4|13388.6|13390|13387.2|94
1733445900000|2024-12-06 00:45:00|13390.1|13387.3|13392.6|13389.8|13393|13390.2|13390.1|13387.3|97
1733446200000|2024-12-06 00:50:00|13392.5|13389.7|13390.6|13387.8|13392.5|13389.7|13386.3|13384.3|222
1733446500000|2024-12-06 00:55:00|13390.5|13387.7|13394.8|13392|13396.1|13393.3|13390.3|13387.5|242
1733446800000|2024-12-06 01:00:00|13394.6|13391.8|13395.8|13393|13396.2|13393.4|13394|13391.2|241
1733447100000|2024-12-06 01:05:00|13395.9|13393.1|13394.6|13391.8|13396.4|13393.6|13394|13391.2|189
1733447400000|2024-12-06 01:10:00|13394.5|13391.7|13398|13395.2|13398.5|13395.7|13393.8|13391|189
1733447700000|2024-12-06 01:15:00|13398.1|13395.3|13402.1|13399.3|13402.2|13399.4|13397.8|13395|245
1733448000000|2024-12-06 01:20:00|13402|13399.2|13403.3|13400.5|13404.8|13402|13400.2|13397.4|176
1733448300000|2024-12-06 01:25:00|13403.1|13400.3|13403.1|13400.3|13403.9|13401.3|13402|13399.2|141
1733448600000|2024-12-06 01:30:00|13403|13400.2|13402.8|13400|13403.9|13402.2|13401.4|13399.3|209
1733448900000|2024-12-06 01:35:00|13402.7|13399.9|13402.4|13400.8|13402.7|13400.8|13398.8|13396.1|201
1733449200000|2024-12-06 01:40:00|13402.5|13400.9|13406.5|13403.7|13407.6|13405.3|13401.4|13399.8|303
1733449500000|2024-12-06 01:45:00|13406.4|13403.6|13408.8|13406|13408.9|13406.5|13405.9|13403.5|304
1733449800000|2024-12-06 01:50:00|13408.9|13406.1|13409.1|13406.3|13413.7|13410.9|13408.2|13405.4|384
1733450100000|2024-12-06 01:55:00|13409.3|13406.5|13407.8|13405|13410.9|13408.1|13406|13403.2|377
1733450400000|2024-12-06 02:00:00|13407.7|13404.9|13406|13403.2|13408.4|13405.6|13402|13399.2|337
1733450700000|2024-12-06 02:05:00|13406.1|13403.3|13405.7|13402.9|13407.9|13405.1|13403.6|13400.8|279
1733451000000|2024-12-06 02:10:00|13405.8|13403|13402.2|13399.4|13406.2|13403.4|13400.9|13398.1|284
1733451300000|2024-12-06 02:15:00|13402.1|13399.3|13402.6|13399.8|13404.6|13401.8|13399.6|13396.8|266
1733451600000|2024-12-06 02:20:00|13402.7|13399.9|13403|13400.2|13404.5|13401.9|13401|13398.2|229
1733451900000|2024-12-06 02:25:00|13402.9|13400.1|13399.9|13397.1|13404.3|13401.5|13399.5|13396.7|272
1733452200000|2024-12-06 02:30:00|13400|13397.2|13396.1|13394.5|13402.1|13399.7|13396|13393.9|252
1733452500000|2024-12-06 02:35:00|13396|13394.4|13397|13394.2|13397.9|13395.8|13395.9|13393.9|228
1733452800000|2024-12-06 02:40:00|13396.9|13394.1|13393.7|13392.1|13397.1|13394.3|13392.8|13390.5|268
1733453100000|2024-12-06 02:45:00|13393.6|13392|13395.8|13393|13396|13394|13393.5|13391.3|236
1733453400000|2024-12-06 02:50:00|13395.9|13393.1|13397|13394.2|13397.6|13394.8|13395.2|13392.4|179
1733453700000|2024-12-06 02:55:00|13396.9|13394.1|13395.7|13392.9|13396.9|13394.1|13395.1|13392.5|248
1733454000000|2024-12-06 03:00:00|13395.6|13392.8|13393|13390.2|13395.6|13392.9|13392.6|13390|267
1733454300000|2024-12-06 03:05:00|13392.9|13390.1|13390.2|13387.4|13392.9|13390.5|13389.4|13386.6|263
1733454600000|2024-12-06 03:10:00|13390.1|13387.3|13389.1|13386.3|13390.8|13388.7|13388.8|13386|195
1733454900000|2024-12-06 03:15:00|13389.2|13386.4|13390.8|13388|13390.9|13388.1|13387.5|13385.5|211
1733455200000|2024-12-06 03:20:00|13390.9|13388.1|13390.7|13387.9|13391.9|13389.4|13390.2|13387.4|174
1733455500000|2024-12-06 03:25:00|13390.8|13388|13388.8|13386|13390.8|13388|13385.9|13383.5|261
1733455800000|2024-12-06 03:30:00|13388.7|13385.9|13391.5|13388.7|13392.1|13389.3|13388.7|13385.9|221
1733456100000|2024-12-06 03:35:00|13391.1|13388.3|13389.9|13387.1|13391.4|13388.6|13388.5|13385.7|179
1733456400000|2024-12-06 03:40:00|13389.8|13387|13390.9|13388.1|13391.3|13388.5|13388.8|13386|173
1733456700000|2024-12-06 03:45:00|13391|13388.2|13392.3|13390.7|13393.4|13391.2|13390.8|13388|188
1733457000000|2024-12-06 03:50:00|13393|13390.2|13391.8|13389|13393.3|13391.2|13390.9|13388.9|179
1733457300000|2024-12-06 03:55:00|13391.4|13389.8|13390.6|13389|13391.9|13389.8|13389.6|13387.5|175
1733457600000|2024-12-06 04:00:00|13391.3|13388.5|13389.2|13387.6|13392.2|13390.2|13388.4|13386.8|198
1733457900000|2024-12-06 04:05:00|13389.3|13387.7|13390.4|13387.6|13390.7|13388.4|13388.3|13385.5|143
1733458200000|2024-12-06 04:10:00|13390.6|13387.8|13391|13388.2|13392.1|13389.9|13389.7|13387.1|107
1733458500000|2024-12-06 04:15:00|13391.1|13388.3|13390.9|13388.1|13391.5|13388.9|13390.2|13387.4|118
1733458800000|2024-12-06 04:20:00|13391.2|13388.4|13389.9|13387.1|13391.2|13388.4|13389.5|13387|112
1733459100000|2024-12-06 04:25:00|13390|13387.2|13390.3|13387.5|13390.4|13387.6|13389.7|13386.9|90
1733459400000|2024-12-06 04:30:00|13390.2|13387.4|13390.9|13388.1|13393.4|13390.8|13390|13387.2|158
1733459700000|2024-12-06 04:35:00|13391|13388.2|13391.9|13389.1|13392.2|13389.9|13389.5|13387.2|127
1733460000000|2024-12-06 04:40:00|13391.8|13389|13392|13389.2|13393.3|13391|13390.9|13388.6|163
1733460300000|2024-12-06 04:45:00|13392.1|13389.3|13393.9|13391.1|13395|13392.6|13391.7|13389.3|183
1733460600000|2024-12-06 04:50:00|13394|13391.2|13393.3|13390.5|13394.2|13392|13390.7|13388.5|154
1733460900000|2024-12-06 04:55:00|13393.4|13390.6|13391.4|13389.8|13393.5|13391.4|13391.2|13389|160
1733461200000|2024-12-06 05:00:00|13391.3|13389.7|13393.2|13391.6|13394.9|13392.6|13391.2|13389|200
1733461500000|2024-12-06 05:05:00|13393.7|13390.9|13397.8|13395|13398|13395.2|13393.3|13390.7|134
1733461800000|2024-12-06 05:10:00|13397.7|13394.9|13395.3|13393.7|13397.9|13395.6|13395.1|13393.5|146
1733462100000|2024-12-06 05:15:00|13395.4|13393.8|13393.8|13392.2|13396|13394.4|13393.5|13391.5|156
1733462400000|2024-12-06 05:20:00|13393.7|13392.1|13393.3|13391.7|13394.9|13392.8|13393.1|13391.5|130
1733462700000|2024-12-06 05:25:00|13393.4|13391.8|13394.3|13392.7|13394.5|13392.9|13392.4|13390.8|158
1733463000000|2024-12-06 05:30:00|13394.4|13392.8|13393.8|13392.2|13394.9|13392.8|13392.8|13390.5|194
1733463300000|2024-12-06 05:35:00|13394.1|13392.5|13394.4|13392.8|13395.3|13393.1|13393.3|13391.7|127
1733463600000|2024-12-06 05:40:00|13394.3|13392.7|13394.5|13392.9|13394.9|13393|13392.8|13390.7|163
1733463900000|2024-12-06 05:45:00|13394.6|13393|13394.1|13392.5|13394.7|13393.1|13393.3|13391.7|119
1733464200000|2024-12-06 05:50:00|13394.2|13392.6|13392.3|13390.7|13394.3|13392.7|13392.3|13390.6|125
1733464500000|2024-12-06 05:55:00|13392.2|13390.6|13392.3|13389.5|13392.8|13390.7|13388.2|13386.1|242
1733464800000|2024-12-06 06:00:00|13392.4|13389.6|13392.7|13389.9|13394.9|13392.6|13389.8|13387.5|222
1733465100000|2024-12-06 06:05:00|13392.8|13390|13396.7|13393.9|13396.7|13393.9|13391.8|13389.1|205
1733465400000|2024-12-06 06:10:00|13396.6|13393.8|13398.2|13395.4|13398.3|13395.8|13395|13392.7|163
1733465700000|2024-12-06 06:15:00|13398.1|13395.3|13395.6|13392.8|13398.4|13395.6|13394.5|13392.1|134
1733466000000|2024-12-06 06:20:00|13395.7|13392.9|13393.6|13390.8|13395.7|13392.9|13392.3|13390|165
1733466300000|2024-12-06 06:25:00|13393.5|13390.7|13393.4|13390.6|13394.1|13391.3|13391.7|13388.9|169
1733466600000|2024-12-06 06:30:00|13393.3|13390.5|13393.1|13391.5|13394.1|13391.7|13393|13390.2|117
1733466900000|2024-12-06 06:35:00|13393.2|13391.6|13391.5|13389.9|13395.1|13393|13391.4|13389.8|133
1733467200000|2024-12-06 06:40:00|13391.4|13389.8|13388.8|13387.2|13391.5|13389.9|13388.5|13386.9|135
1733467500000|2024-12-06 06:45:00|13388.9|13387.3|13391.7|13388.9|13391.7|13389.7|13388.7|13387.1|109
1733467800000|2024-12-06 06:50:00|13391.8|13389|13393.8|13392.2|13394.6|13393|13390.9|13388.7|130
1733468100000|2024-12-06 06:55:00|13393.7|13392.1|13391|13389.4|13394.3|13392.5|13390.7|13389.1|180
1733468400000|2024-12-06 07:00:00|13390.9|13389.3|13397.4|13395.8|13398.3|13395.9|13390.9|13388.2|354
1733468700000|2024-12-06 07:05:00|13397.3|13395.7|13398.2|13396.6|13399.8|13397.5|13395.9|13393.4|327
1733469000000|2024-12-06 07:10:00|13398.1|13396.5|13393|13391.4|13399.9|13397.7|13392.9|13390.8|199
1733469300000|2024-12-06 07:15:00|13392.9|13391.3|13390.8|13388|13396.1|13393.6|13389.6|13387.5|239
1733469600000|2024-12-06 07:20:00|13390.9|13388.1|13392.1|13389.3|13393.2|13390.4|13389.1|13386.3|235
1733469900000|2024-12-06 07:25:00|13392.2|13389.4|13394.4|13391.6|13395.3|13392.5|13391.6|13388.8|250
1733470200000|2024-12-06 07:30:00|13394.6|13391.8|13394.4|13391.6|13395.3|13392.9|13393.1|13390.9|219
1733470500000|2024-12-06 07:35:00|13394.3|13391.5|13393.8|13392.2|13395.6|13393.9|13393.4|13391.3|181
1733470800000|2024-12-06 07:40:00|13393.9|13392.3|13393.7|13390.9|13394.8|13392.5|13392.1|13389.3|171
1733471100000|2024-12-06 07:45:00|13393.6|13390.8|13392.2|13389.4|13393.8|13391.1|13390.4|13388.3|205
1733471400000|2024-12-06 07:50:00|13391.9|13389.1|13390.1|13387.3|13392|13389.2|13388.3|13385.5|235
1733471700000|2024-12-06 07:55:00|13390.2|13387.4|13389.6|13386.8|13390.6|13388.2|13388.1|13385.5|264
1733472000000|2024-12-06 08:00:00|13389.5|13386.7|13389.1|13386.3|13391.5|13388.7|13387.8|13385|320
1733472300000|2024-12-06 08:05:00|13389.3|13386.5|13385|13382.2|13390.2|13387.6|13383.8|13381.2|247
1733472600000|2024-12-06 08:10:00|13385.3|13382.5|13389|13387.4|13389.9|13387.5|13384.7|13381.9|286
1733472900000|2024-12-06 08:15:00|13389.1|13387.5|13390.4|13388.8|13391.6|13389.5|13387.2|13385.2|253
1733473200000|2024-12-06 08:20:00|13390.3|13388.7|13386.6|13385|13391.1|13389.5|13386|13383.9|237
1733473500000|2024-12-06 08:25:00|13386.5|13384.9|13389.2|13387.6|13389.8|13387.7|13386|13384.2|219
1733473800000|2024-12-06 08:30:00|13389.3|13387.7|13390.3|13387.5|13391.8|13389.2|13389.2|13386.4|232
1733474100000|2024-12-06 08:35:00|13390.2|13387.4|13392.1|13389.3|13395.1|13392.3|13389.5|13386.7|228
1733474400000|2024-12-06 08:40:00|13392.2|13389.4|13390|13387.2|13392.4|13389.6|13387.2|13384.9|275
1733474700000|2024-12-06 08:45:00|13390.1|13387.3|13392.5|13389.7|13392.5|13390.1|13389.4|13386.9|210
1733475000000|2024-12-06 08:50:00|13392.6|13389.8|13392.7|13389.9|13394.6|13391.8|13392.3|13389.5|212
1733475300000|2024-12-06 08:55:00|13392.6|13389.8|13392.5|13389.7|13394.9|13392.9|13391.9|13389.6|203
1733475600000|2024-12-06 09:00:00|13392.6|13389.8|13395.8|13394.2|13396.1|13394.5|13390.8|13388|227
1733475900000|2024-12-06 09:05:00|13395.9|13394.3|13397.2|13394.4|13397.9|13396.1|13395.3|13393.7|213
1733476200000|2024-12-06 09:10:00|13397.1|13394.3|13395.1|13392.3|13397.2|13394.9|13394.8|13392.1|162
1733476500000|2024-12-06 09:15:00|13395.2|13392.4|13395.8|13394.2|13397.1|13394.5|13394.8|13392|205
1733476800000|2024-12-06 09:20:00|13396.4|13393.6|13392.8|13390|13396.5|13394.6|13391.7|13389.5|187
1733477100000|2024-12-06 09:25:00|13393.2|13390.4|13398.7|13395.9|13399.4|13397.2|13393.2|13390.4|227
1733477400000|2024-12-06 09:30:00|13398.6|13395.8|13398.6|13397|13400.8|13398.8|13397.5|13394.7|182
1733477700000|2024-12-06 09:35:00|13398.7|13397.1|13397.4|13394.6|13399.3|13397.1|13396.1|13394.2|194
1733478000000|2024-12-06 09:40:00|13396.6|13395|13397.1|13394.3|13397.6|13395|13394.9|13392.8|238
1733478300000|2024-12-06 09:45:00|13397.2|13394.4|13396.4|13393.6|13398|13395.6|13395.4|13393.5|182
1733478600000|2024-12-06 09:50:00|13396.3|13393.5|13397.8|13395|13399|13396.3|13396.2|13393.4|180
1733478900000|2024-12-06 09:55:00|13397.7|13394.9|13400.1|13398.5|13400.7|13398.6|13397.5|13394.9|143
1733479200000|2024-12-06 10:00:00|13400.3|13398.7|13401|13398.2|13401.7|13399.3|13399.3|13397.4|190
1733479500000|2024-12-06 10:05:00|13400.9|13398.1|13402.4|13399.6|13404|13401.9|13400.2|13398|199
1733479800000|2024-12-06 10:10:00|13402.5|13399.7|13407.9|13405.1|13409.6|13406.9|13402.5|13399.7|258
1733480100000|2024-12-06 10:15:00|13407.8|13405|13407.3|13404.5|13409.5|13406.7|13406.1|13403.3|219
1733480400000|2024-12-06 10:20:00|13407.4|13404.6|13406.9|13404.1|13408.9|13406.1|13406.3|13403.5|163
1733480700000|2024-12-06 10:25:00|13407.2|13404.4|13409.7|13406.9|13410|13407.2|13406.7|13403.9|171
1733481000000|2024-12-06 10:30:00|13409.8|13407|13404.3|13401.5|13410.9|13408.1|13403.9|13401.1|220
1733481300000|2024-12-06 10:35:00|13404.2|13401.4|13404.1|13401.3|13404.4|13401.6|13402.4|13399.6|220
1733481600000|2024-12-06 10:40:00|13404|13401.2|13404.8|13402|13404.9|13402.1|13402.5|13399.7|129
1733481900000|2024-12-06 10:45:00|13405|13402.2|13403.7|13400.9|13405.4|13402.6|13403.4|13400.6|170
1733482200000|2024-12-06 10:50:00|13403.6|13400.8|13402.6|13399.8|13403.6|13400.8|13401.1|13398.3|125
1733482500000|2024-12-06 10:55:00|13402.7|13399.9|13402.1|13399.3|13404.2|13401.4|13401.8|13399|217
1733482800000|2024-12-06 11:00:00|13402|13399.2|13398.7|13395.9|13402|13399.8|13397.5|13395.3|227
1733483100000|2024-12-06 11:05:00|13398.6|13395.8|13400.7|13397.9|13400.8|13398.5|13397.2|13394.4|188
1733483400000|2024-12-06 11:10:00|13400.5|13398.9|13403.2|13401.6|13404.3|13402.2|13400.4|13398.3|196
1733483700000|2024-12-06 11:15:00|13403.1|13401.5|13404.4|13401.6|13404.4|13401.6|13401.1|13398.3|169
1733484000000|2024-12-06 11:20:00|13404.6|13401.8|13400.4|13397.6|13405|13402.2|13400.2|13397.4|185
1733484300000|2024-12-06 11:25:00|13400.5|13397.7|13399.2|13396.4|13401.4|13398.6|13398.9|13396.1|143
1733484600000|2024-12-06 11:30:00|13398.7|13395.9|13400.7|13397.9|13400.8|13398|13398|13395.2|177
1733484900000|2024-12-06 11:35:00|13400.8|13398|13402.5|13399.7|13403.6|13401.2|13399.3|13396.9|176
1733485200000|2024-12-06 11:40:00|13402.6|13399.8|13401.9|13399.1|13405.7|13403.4|13401.2|13398.4|269
1733485500000|2024-12-06 11:45:00|13401.8|13399|13398.6|13395.8|13401.9|13399.1|13395.9|13393.4|192
1733485800000|2024-12-06 11:50:00|13398.7|13395.9|13399|13396.2|13399.4|13396.7|13397.5|13395|171
1733486100000|2024-12-06 11:55:00|13399.1|13396.3|13397.6|13396|13400.3|13398.4|13396.4|13394.7|205
1733486400000|2024-12-06 12:00:00|13397.5|13395.9|13399.5|13396.7|13401.4|13399.8|13396.7|13394.9|238
1733486700000|2024-12-06 12:05:00|13399.4|13396.6|13398.5|13396.9|13400.1|13398.2|13396.8|13394.2|181
1733487000000|2024-12-06 12:10:00|13398.4|13396.8|13397.8|13396.2|13399.9|13397.6|13397.3|13395.4|198
1733487300000|2024-12-06 12:15:00|13397.9|13396.3|13395|13392.2|13399.3|13397.1|13395|13392.2|212
1733487600000|2024-12-06 12:20:00|13395.1|13392.3|13396.1|13393.3|13396.4|13393.6|13391|13388.2|292
1733487900000|2024-12-06 12:25:00|13396|13393.2|13396|13393.2|13397|13394.2|13394.5|13391.7|256
1733488200000|2024-12-06 12:30:00|13396.1|13393.3|13394.1|13391.3|13397.3|13395|13393.3|13391.1|224
1733488500000|2024-12-06 12:35:00|13394|13391.2|13394.5|13391.7|13394.5|13391.9|13391.9|13389.1|220
1733488800000|2024-12-06 12:40:00|13394.6|13391.8|13394.9|13392.1|13396.3|13393.5|13393.4|13390.6|186
1733489100000|2024-12-06 12:45:00|13395|13392.2|13394.4|13391.6|13395.7|13392.9|13391.6|13388.8|252
1733489400000|2024-12-06 12:50:00|13394.3|13391.5|13393.5|13390.7|13394.7|13391.9|13392.4|13389.6|220
1733489700000|2024-12-06 12:55:00|13393.7|13390.9|13395.1|13392.3|13395.8|13393.3|13392.4|13390|274
1733490000000|2024-12-06 13:00:00|13394.9|13392.1|13396.5|13393.7|13396.5|13393.7|13394.3|13391.5|266
1733490300000|2024-12-06 13:05:00|13396.4|13393.6|13397.3|13394.5|13397.9|13395.6|13395.6|13392.8|202
1733490600000|2024-12-06 13:10:00|13397.4|13394.6|13397.3|13394.5|13399.2|13396.5|13396.8|13394|207
1733490900000|2024-12-06 13:15:00|13397.4|13394.6|13397.4|13394.6|13398.7|13395.9|13396.9|13394.1|205
1733491200000|2024-12-06 13:20:00|13397.5|13394.7|13394.5|13391.7|13397.8|13395|13393.9|13391.1|270
1733491500000|2024-12-06 13:25:00|13394.4|13391.6|13404.8|13388.8|13404.8|13392.6|13392.9|13387.1|434
1733491800000|2024-12-06 13:30:00|13404.9|13388.9|13378.1|13375.3|13405.3|13389.3|13359.3|13356.3|990
1733492100000|2024-12-06 13:35:00|13378|13375.2|13367.9|13365.1|13382.9|13380.1|13365.2|13362.4|809
1733492400000|2024-12-06 13:40:00|13367.5|13364.7|13372.4|13369.6|13374.1|13371.3|13365.8|13363|764
1733492700000|2024-12-06 13:45:00|13372.3|13369.5|13384.7|13381.9|13386.9|13384.1|13370.9|13368.1|709
1733493000000|2024-12-06 13:50:00|13384.6|13381.8|13374.1|13371.3|13384.8|13382|13374.1|13371.3|609
1733493300000|2024-12-06 13:55:00|13374.2|13371.4|13375.2|13372.4|13380.9|13378.1|13372.4|13369.6|600
1733493600000|2024-12-06 14:00:00|13374.9|13372.1|13379.7|13376.9|13380|13377.2|13372.7|13369.9|621
1733493900000|2024-12-06 14:05:00|13379.9|13377.1|13392|13389.2|13394.3|13391.5|13378.8|13376|619
1733494200000|2024-12-06 14:10:00|13392.1|13389.3|13391.6|13388.8|13400.1|13397.3|13387.8|13385|608
1733494500000|2024-12-06 14:15:00|13391.2|13388.4|13396.1|13393.3|13396.9|13394.1|13388.1|13385.3|611
1733494800000|2024-12-06 14:20:00|13395.9|13393.1|13393.1|13390.3|13402.5|13399.7|13392.2|13389.4|549
1733495100000|2024-12-06 14:25:00|13393.3|13390.5|13390|13387.2|13396.3|13393.5|13386.4|13383.6|585
1733495400000|2024-12-06 14:30:00|13390.1|13387.3|13388|13385.2|13391.5|13388.7|13383.6|13380.8|694
1733495700000|2024-12-06 14:35:00|13388.2|13385.4|13396.5|13393.7|13400.2|13397.4|13387.6|13384.8|594
1733496000000|2024-12-06 14:40:00|13396.4|13393.6|13396.5|13393.7|13401.1|13398.3|13395.7|13392.9|600
1733496300000|2024-12-06 14:45:00|13396.7|13393.9|13397.9|13395.1|13398.2|13395.4|13393.1|13390.3|473
1733496600000|2024-12-06 14:50:00|13397.8|13395|13400.3|13397.5|13400.3|13397.5|13393.2|13390.4|503
1733496900000|2024-12-06 14:55:00|13400.4|13397.6|13403.3|13387.3|13406.4|13400.5|13399.3|13387.3|457
1733497200000|2024-12-06 15:00:00|13401.7|13385.7|13406.8|13404|13410.8|13407.8|13398.4|13383.4|623
1733497500000|2024-12-06 15:05:00|13406.9|13404.1|13411.3|13408.5|13412.2|13409.5|13406.1|13403.3|477
1733497800000|2024-12-06 15:10:00|13411.6|13408.8|13413.6|13410.8|13416.7|13413.9|13408|13405.7|492
1733498100000|2024-12-06 15:15:00|13413.7|13410.9|13418.8|13416|13419.7|13416.9|13413.3|13410.5|467
1733498400000|2024-12-06 15:20:00|13418.9|13416.1|13413|13410.2|13420.8|13418|13412.2|13409.4|443
1733498700000|2024-12-06 15:25:00|13412.8|13410|13406.6|13403.8|13413|13410.2|13405.5|13402.7|348
1733499000000|2024-12-06 15:30:00|13406.7|13403.9|13410.9|13408.1|13411.8|13409.1|13404.6|13402.6|396
1733499300000|2024-12-06 15:35:00|13411|13408.2|13417.4|13414.6|13417.8|13415|13410.5|13407.7|390
1733499600000|2024-12-06 15:40:00|13417.5|13414.7|13419.6|13416.8|13422.4|13419.6|13416.8|13414|457
1733499900000|2024-12-06 15:45:00|13419.5|13416.7|13412.2|13409.4|13420.4|13417.6|13410.1|13407.3|463
1733500200000|2024-12-06 15:50:00|13412.4|13409.6|13415.4|13412.6|13415.9|13413.1|13411.8|13409|398
1733500500000|2024-12-06 15:55:00|13415.3|13412.5|13414.2|13411.4|13415.3|13412.5|13411.8|13409|438
1733500800000|2024-12-06 16:00:00|13414.1|13411.3|13419.3|13416.5|13421.4|13418.6|13413.9|13411.1|430
1733501100000|2024-12-06 16:05:00|13419.2|13416.4|13419.5|13416.7|13422.3|13419.5|13418.3|13415.5|379
1733501400000|2024-12-06 16:10:00|13419.6|13416.8|13416.4|13413.6|13421.1|13418.3|13414.3|13411.5|372
1733501700000|2024-12-06 16:15:00|13416.3|13413.5|13415.2|13412.4|13417.4|13414.6|13414.8|13412|357
1733502000000|2024-12-06 16:20:00|13415|13412.2|13412.7|13409.9|13415|13412.2|13408.3|13405.5|405
1733502300000|2024-12-06 16:25:00|13412.8|13410|13411.2|13408.4|13414.8|13412.4|13410.3|13408|302
1733502600000|2024-12-06 16:30:00|13410.6|13409|13406.4|13404.8|13410.8|13409|13406.4|13404.1|313
1733502900000|2024-12-06 16:35:00|13407|13404.2|13408.3|13405.5|13408.6|13406.2|13404.3|13402.1|317
1733503200000|2024-12-06 16:40:00|13408.5|13405.7|13406.8|13404|13409.2|13406.8|13405.3|13403.1|258
1733503500000|2024-12-06 16:45:00|13406.9|13404.1|13411.5|13408.7|13411.8|13409.3|13405.6|13403.4|335
1733503800000|2024-12-06 16:50:00|13411.4|13408.6|13412.4|13409.6|13412.8|13410|13409.6|13406.8|322
1733504100000|2024-12-06 16:55:00|13412.5|13409.7|13414.5|13411.7|13414.5|13411.7|13411.7|13408.9|308
1733504400000|2024-12-06 17:00:00|13414.4|13411.6|13422.8|13420|13423.1|13420.7|13414.4|13411.6|477
1733504700000|2024-12-06 17:05:00|13422.3|13420.7|13419.2|13416.4|13423.9|13421.1|13419.1|13416.3|379
1733505000000|2024-12-06 17:10:00|13419.1|13416.3|13419.5|13416.7|13420.4|13417.6|13417.9|13415.1|257
1733505300000|2024-12-06 17:15:00|13419.6|13416.8|13423.8|13421|13424.6|13421.8|13418.3|13415.5|263
1733505600000|2024-12-06 17:20:00|13423.7|13420.9|13426.9|13424.1|13426.9|13424.1|13423|13420.2|287
1733505900000|2024-12-06 17:25:00|13426.8|13424|13423.4|13420.6|13427.9|13425.1|13423.3|13420.5|308
1733506200000|2024-12-06 17:30:00|13423.5|13420.7|13419.9|13417.1|13423.5|13420.7|13419.9|13417.1|180
1733506500000|2024-12-06 17:35:00|13419.8|13417|13419.6|13416.8|13419.9|13417.1|13417.6|13414.8|218
1733506800000|2024-12-06 17:40:00|13419.7|13416.9|13425.2|13422.4|13426.9|13424.3|13419.2|13416.4|325
1733507100000|2024-12-06 17:45:00|13425.3|13422.5|13424.2|13421.4|13426.2|13423.8|13423.1|13420.9|289
1733507400000|2024-12-06 17:50:00|13424.1|13421.3|13426.2|13423.4|13426.2|13423.4|13423.3|13420.9|288
1733507700000|2024-12-06 17:55:00|13426.3|13423.5|13424.8|13422|13427.1|13424.3|13424.5|13421.7|259
1733508000000|2024-12-06 18:00:00|13424.9|13422.1|13424.9|13422.1|13425.8|13423|13423|13420.3|245
1733508300000|2024-12-06 18:05:00|13424.8|13422|13421.6|13418.8|13425|13422.2|13421.5|13418.7|232
1733508600000|2024-12-06 18:10:00|13422.1|13419.3|13422.8|13420|13423.7|13420.9|13421.5|13418.7|195
1733508900000|2024-12-06 18:15:00|13422.7|13419.9|13422.5|13419.7|13423.1|13420.5|13421.5|13418.7|171
1733509200000|2024-12-06 18:20:00|13422.7|13419.9|13421.2|13418.4|13422.7|13419.9|13420.3|13417.8|138
1733509500000|2024-12-06 18:25:00|13421.1|13418.3|13423.2|13420.4|13423.8|13421|13420.5|13418.1|185
1733509800000|2024-12-06 18:30:00|13423.3|13420.5|13427.5|13424.7|13427.7|13424.9|13423.1|13420.3|201
1733510100000|2024-12-06 18:35:00|13427.4|13424.6|13425.6|13422.8|13428|13425.2|13424.4|13421.6|229
1733510400000|2024-12-06 18:40:00|13425.5|13422.7|13423.4|13420.6|13425.7|13422.9|13423.2|13420.4|165
1733510700000|2024-12-06 18:45:00|13423.5|13420.7|13427.3|13424.5|13427.3|13424.5|13423.2|13420.4|171
1733511000000|2024-12-06 18:50:00|13427.2|13424.4|13429.3|13426.5|13429.4|13426.6|13426.7|13423.9|167
1733511300000|2024-12-06 18:55:00|13429.4|13426.6|13426.7|13423.9|13430|13427.2|13426|13423.2|223
1733511600000|2024-12-06 19:00:00|13426.6|13423.8|13427.1|13424.3|13428.4|13425.6|13426|13423.2|267
1733511900000|2024-12-06 19:05:00|13427.2|13424.4|13430|13427.2|13430.7|13427.9|13426.8|13424|241
1733512200000|2024-12-06 19:10:00|13430.1|13427.3|13431.1|13428.3|13431.9|13429.1|13429.5|13426.7|246
1733512500000|2024-12-06 19:15:00|13431.3|13428.5|13430.2|13427.4|13432.2|13430.1|13429.9|13427.1|216
1733512800000|2024-12-06 19:20:00|13430.1|13427.3|13429.2|13426.4|13430.4|13427.6|13427.9|13425.1|166
1733513100000|2024-12-06 19:25:00|13429.1|13426.3|13428|13425.2|13429.7|13427.3|13427.7|13424.9|176
1733513400000|2024-12-06 19:30:00|13427.9|13425.1|13424.5|13421.7|13428.9|13426.1|13424.2|13421.4|168
1733513700000|2024-12-06 19:35:00|13424.6|13421.8|13424.1|13421.3|13425|13422.2|13422.8|13420.4|212
1733514000000|2024-12-06 19:40:00|13424.2|13421.4|13425.1|13422.3|13427|13424.2|13423.5|13420.7|248
1733514300000|2024-12-06 19:45:00|13425|13422.2|13425.7|13422.9|13426.7|13423.9|13424.8|13422|178
1733514600000|2024-12-06 19:50:00|13425.8|13423|13425.8|13423|13425.9|13423.1|13423.6|13420.8|204
1733514900000|2024-12-06 19:55:00|13425.9|13423.1|13424.4|13421.6|13426.4|13423.6|13424.2|13421.4|235
1733515200000|2024-12-06 20:00:00|13424.2|13421.4|13423.1|13420.3|13424.5|13421.7|13421.8|13419|223
1733515500000|2024-12-06 20:05:00|13423.2|13420.4|13422.1|13419.3|13423.3|13420.5|13421.7|13418.9|185
1733515800000|2024-12-06 20:10:00|13422|13419.2|13422.6|13419.8|13424|13421.2|13421.9|13419.1|179
1733516100000|2024-12-06 20:15:00|13422.7|13419.9|13420.8|13418|13423.2|13420.4|13420.6|13417.8|143
1733516400000|2024-12-06 20:20:00|13420.7|13417.9|13420.5|13417.7|13422|13419.2|13420|13417.2|193
1733516700000|2024-12-06 20:25:00|13420.4|13417.6|13420.1|13417.3|13421.5|13418.7|13419.5|13416.7|209
1733517000000|2024-12-06 20:30:00|13420|13417.2|13421|13418.2|13421.4|13418.6|13419.1|13416.3|232
1733517300000|2024-12-06 20:35:00|13421.1|13418.3|13419.6|13416.8|13421.5|13418.7|13419.3|13416.5|228
1733517600000|2024-12-06 20:40:00|13420.2|13417.4|13421.2|13418.4|13422.2|13419.4|13420.2|13417.4|213
1733517900000|2024-12-06 20:45:00|13421.1|13418.3|13422.1|13419.3|13423.2|13420.4|13421.1|13418.3|191
1733518200000|2024-12-06 20:50:00|13422|13419.2|13421.4|13418.6|13422.1|13419.3|13420.7|13417.9|241
1733518500000|2024-12-06 20:55:00|13421.3|13418.5|13420.6|13417.8|13422.4|13419.6|13420|13417.2|273
1733518800000|2024-12-06 21:00:00|13420.7|13417.9|13423|13420.2|13423.4|13420.6|13420.3|13417.5|169
1733519100000|2024-12-06 21:05:00|13423.1|13420.3|13423.3|13420.5|13423.9|13421.1|13422.8|13420|143
1733519400000|2024-12-06 21:10:00|13423.2|13420.4|13418.6|13415.8|13423.5|13420.7|13418.5|13415.7|256
1733519700000|2024-12-06 21:15:00|13418.7|13415.9|13419|13416.2|13419.4|13416.6|13418.1|13415.3|158
1733520000000|2024-12-06 21:20:00|13419.1|13416.3|13418.4|13415.6|13419.1|13416.3|13417.2|13414.4|127
1733520300000|2024-12-06 21:25:00|13418.5|13415.7|13419.4|13416.6|13419.6|13416.8|13418.3|13415.5|65
1733520600000|2024-12-06 21:30:00|13419.5|13416.7|13420.5|13417.7|13420.8|13418|13419.5|13416.7|60
1733520900000|2024-12-06 21:35:00|13420.1|13417.3|13420.4|13417.6|13420.4|13417.6|13419.9|13417.1|13
1733521200000|2024-12-06 21:40:00|13420.5|13417.7|13420.5|13417.7|13420.5|13417.7|13420.1|13417.3|14
1733521500000|2024-12-06 21:45:00|13420.4|13417.6|13421.9|13419.1|13422.6|13419.8|13420.4|13417.6|59
1733521800000|2024-12-06 21:50:00|13422|13419.2|13425.2|13409.2|13425.7|13419.6|13419.4|13408.2|151
1733522100000|2024-12-06 21:55:00|13425.9|13409.9|13436.3|13420.3|13437.1|13421.1|13421|13405|409
1733691600000|2024-12-08 21:00:00|13451.9|13429.9|13447.5|13425.5|13451.9|13429.9|13447.5|13425.5|2
1733693700000|2024-12-08 21:35:00|13448.5|13426.5|13448.5|13426.5|13448.5|13426.5|13448.4|13426.4|7
1733694000000|2024-12-08 21:40:00|13448.4|13426.4|13447.5|13425.5|13448.4|13426.4|13446.7|13424.7|19
1733694600000|2024-12-08 21:50:00|13446.3|13426.9|13446.1|13426.3|13447|13427.1|13446.1|13425.3|17
1733694900000|2024-12-08 21:55:00|13446.2|13426.4|13446.1|13424.1|13448.2|13426.6|13443.9|13424.1|20
1733695200000|2024-12-08 22:00:00|13446|13424|13445.3|13428.3|13449.3|13428.5|13444.5|13424|22
1733695500000|2024-12-08 22:05:00|13444.8|13427.8|13444.4|13428.4|13445.3|13429|13442|13426|91
1733695800000|2024-12-08 22:10:00|13444.6|13428.6|13444.3|13428.3|13445.2|13429.2|13443.2|13427.2|89
1733696100000|2024-12-08 22:15:00|13444.5|13428.5|13440.1|13424.1|13444.6|13428.6|13437|13421|102
1733696400000|2024-12-08 22:20:00|13440.3|13424.3|13438.3|13422.3|13440.8|13424.8|13438.1|13422.1|45
1733696700000|2024-12-08 22:25:00|13438.2|13422.2|13429.2|13413.2|13438.6|13422.6|13428.4|13412.4|100
1733697000000|2024-12-08 22:30:00|13429.1|13413.1|13427.4|13411.4|13429.9|13413.9|13424|13408|209
1733697300000|2024-12-08 22:35:00|13427.3|13411.3|13426.6|13410.6|13427.7|13411.9|13423.4|13407.4|303
1733697600000|2024-12-08 22:40:00|13426.4|13410.7|13421.8|13405.8|13428|13412|13415.1|13399.1|398
1733697900000|2024-12-08 22:45:00|13423.3|13407.3|13427.5|13411.5|13428.7|13412.7|13421|13405|396
1733698200000|2024-12-08 22:50:00|13427.6|13411.6|13425.9|13409.9|13428.1|13412.1|13424|13409|285
1733698500000|2024-12-08 22:55:00|13425.6|13409.6|13426.1|13410.1|13427.6|13411.6|13425.1|13409.1|280
1733698800000|2024-12-08 23:00:00|13425.7|13409.7|13419.1|13407.6|13425.8|13409.8|13418.6|13405|296
1733699100000|2024-12-08 23:05:00|13419.2|13407.5|13415.4|13405.2|13419.7|13407.9|13413.2|13402|208
1733699400000|2024-12-08 23:10:00|13415.5|13405.3|13412.5|13408.3|13415.5|13408.9|13411.7|13404.6|276
1733699700000|2024-12-08 23:15:00|13412.7|13408.4|13414.6|13410.7|13418.1|13413.8|13412.2|13408.4|298
1733700000000|2024-12-08 23:20:00|13414.5|13410.9|13415.5|13411.7|13417.2|13413.5|13414.3|13410.7|238
1733700300000|2024-12-08 23:25:00|13415.4|13411.8|13414.4|13411.6|13415.4|13412.1|13413.6|13409.8|190
1733700600000|2024-12-08 23:30:00|13414.8|13411.3|13413.9|13410.4|13415|13411.8|13412.7|13409.9|129
1733700900000|2024-12-08 23:35:00|13413.6|13410.8|13413.9|13411.1|13414.1|13411.3|13412.4|13409.6|65
1733701200000|2024-12-08 23:40:00|13414|13411.2|13413.6|13410.8|13414.7|13411.9|13413.4|13410.6|50
1733701500000|2024-12-08 23:45:00|13413.7|13410.9|13413.3|13410.5|13415.6|13412.8|13412.5|13409.6|75
1733701800000|2024-12-08 23:50:00|13413.2|13410.4|13413|13410.2|13413.3|13410.5|13412.3|13409.5|44
1733702100000|2024-12-08 23:55:00|13413.1|13410.3|13413.1|13410.3|13413.8|13411|13413|13410.2|40
1733702400000|2024-12-09 00:00:00|13413.3|13410.5|13418.7|13415.9|13419.1|13416.3|13413|13410.2|230
1733702700000|2024-12-09 00:05:00|13418.8|13416|13419.9|13417.1|13420.8|13418|13418.7|13415.9|161
1733703000000|2024-12-09 00:10:00|13419.8|13417|13417.5|13414.7|13420|13417.2|13416.2|13413.4|171
1733703300000|2024-12-09 00:15:00|13417.4|13414.6|13418.9|13416.1|13419|13416.2|13416.8|13414.3|96
1733703600000|2024-12-09 00:20:00|13419|13416.2|13418.5|13415.7|13419.1|13416.3|13418.2|13415.4|105
1733703900000|2024-12-09 00:25:00|13418.4|13415.6|13418.9|13416.1|13419|13416.2|13418.1|13415.3|104
1733704200000|2024-12-09 00:30:00|13418.8|13416|13418.6|13415.8|13419.8|13417.4|13418.4|13415.6|133
1733704500000|2024-12-09 00:35:00|13418.7|13415.9|13418.4|13415.6|13419.7|13417.4|13417.6|13414.8|145
1733704800000|2024-12-09 00:40:00|13418.5|13415.7|13418.5|13415.7|13418.8|13416.5|13418|13415.2|89
1733705100000|2024-12-09 00:45:00|13418.6|13415.8|13419.8|13417|13419.9|13417.1|13417.1|13414.3|74
1733705400000|2024-12-09 00:50:00|13419.7|13416.9|13417.5|13414.7|13419.7|13416.9|13417|13414.2|124
1733705700000|2024-12-09 00:55:00|13417.4|13414.6|13419.3|13416.5|13419.3|13416.5|13417.2|13414.4|80
1733706000000|2024-12-09 01:00:00|13419.2|13416.4|13417.8|13415|13420|13417.2|13417.2|13414.4|135
1733706300000|2024-12-09 01:05:00|13417.7|13414.9|13421.8|13419|13422.2|13419.8|13417.7|13414.9|113
1733706600000|2024-12-09 01:10:00|13421.7|13418.9|13419.3|13416.5|13421.7|13418.9|13418.3|13416|151
1733706900000|2024-12-09 01:15:00|13419.2|13416.4|13419.9|13417.1|13420.7|13417.9|13419|13416.2|124
1733707200000|2024-12-09 01:20:00|13419.7|13416.9|13419.2|13416.4|13423|13420.2|13419.1|13416.3|157
1733707500000|2024-12-09 01:25:00|13419.1|13416.3|13419.3|13416.5|13419.8|13417|13417|13414.2|136
1733707800000|2024-12-09 01:30:00|13419.2|13416.4|13420.8|13418|13421.8|13419|13419|13416.2|223
1733708100000|2024-12-09 01:35:00|13420.7|13417.9|13422.8|13420|13422.9|13420.1|13419.2|13416.4|168
1733708400000|2024-12-09 01:40:00|13422.4|13420.8|13426.1|13423.3|13427.3|13424.5|13422.4|13419.9|251
1733708700000|2024-12-09 01:45:00|13426.2|13423.4|13426.7|13423.9|13427|13424.2|13426|13423.2|144
1733709000000|2024-12-09 01:50:00|13426.8|13424|13428|13425.2|13428.4|13426.3|13425.2|13422.4|147
1733709300000|2024-12-09 01:55:00|13428.1|13425.3|13426.4|13423.6|13429.1|13426.3|13425.1|13422.3|209
1733709600000|2024-12-09 02:00:00|13426.3|13423.5|13423|13420.2|13426.3|13423.5|13420.8|13418|230
1733709900000|2024-12-09 02:05:00|13423.1|13420.3|13422.1|13419.3|13423.7|13420.9|13421.4|13418.7|216
1733710200000|2024-12-09 02:10:00|13422|13419.2|13420.6|13417.8|13422.1|13419.3|13418.6|13415.8|161
1733710500000|2024-12-09 02:15:00|13420.7|13417.9|13421.4|13418.6|13423.1|13420.3|13420.1|13417.6|121
1733710800000|2024-12-09 02:20:00|13421.3|13418.5|13420.7|13417.9|13421.3|13418.5|13417.8|13415|174
1733711100000|2024-12-09 02:25:00|13420.8|13418|13421.7|13418.9|13421.8|13419|13418.4|13415.7|126
1733711400000|2024-12-09 02:30:00|13421.8|13419|13421.5|13418.7|13423|13421.3|13420.7|13418.4|129
1733711700000|2024-12-09 02:35:00|13421.4|13418.6|13425.8|13423|13426|13423.2|13420.7|13417.9|158
1733712000000|2024-12-09 02:40:00|13425.9|13423.1|13425.3|13422.5|13428.3|13426.1|13424.7|13422.4|157
1733712300000|2024-12-09 02:45:00|13424.6|13423|13423|13420.2|13425.5|13423.1|13421.9|13419.5|136
1733712600000|2024-12-09 02:50:00|13422.9|13420.1|13423.4|13420.6|13424.9|13422.1|13422.8|13420|150
1733712900000|2024-12-09 02:55:00|13423.6|13420.8|13422.3|13419.5|13424.5|13421.7|13421.3|13418.9|160
1733713200000|2024-12-09 03:00:00|13422.4|13419.6|13421.4|13418.6|13422.4|13420.1|13419.6|13417.3|155
1733713500000|2024-12-09 03:05:00|13421.3|13418.5|13422.1|13419.3|13423.3|13420.5|13421.3|13418.5|133
1733713800000|2024-12-09 03:10:00|13422|13419.2|13421.5|13418.7|13422|13419.9|13420.5|13418.2|142
1733714100000|2024-12-09 03:15:00|13421.4|13418.6|13420.8|13418|13421.8|13419.2|13418.4|13416.3|167
1733714400000|2024-12-09 03:20:00|13420.9|13418.1|13424.9|13422.1|13424.9|13422.6|13420.9|13418.1|130
1733714700000|2024-12-09 03:25:00|13425|13422.2|13427.7|13424.9|13428.4|13425.9|13424.2|13421.6|186
1733715000000|2024-12-09 03:30:00|13427.6|13424.8|13425.2|13422.4|13428|13425.9|13424.5|13422.4|143
1733715300000|2024-12-09 03:35:00|13425.3|13422.5|13427.8|13425|13427.9|13425.7|13425.2|13422.4|112
1733715600000|2024-12-09 03:40:00|13427.7|13424.9|13427.5|13424.7|13428.2|13426.1|13426.6|13424.4|139
1733715900000|2024-12-09 03:45:00|13427.7|13424.9|13429.2|13426.4|13430.1|13427.3|13427.6|13424.8|112
1733716200000|2024-12-09 03:50:00|13429.1|13426.3|13431|13428.2|13431.1|13428.3|13428.9|13426.1|86
1733716500000|2024-12-09 03:55:00|13430.8|13428|13433|13430.2|13433.7|13431.3|13430.2|13427.4|148
1733716800000|2024-12-09 04:00:00|13433.1|13430.3|13433.4|13430.6|13434.2|13431.4|13431|13428.2|146
1733717100000|2024-12-09 04:05:00|13433.1|13430.3|13435|13432.2|13436.8|13434|13432.7|13429.9|176
1733717400000|2024-12-09 04:10:00|13434.8|13432|13430.1|13427.3|13435.3|13432.5|13429.5|13426.7|141
1733717700000|2024-12-09 04:15:00|13430|13427.2|13431.2|13428.4|13432.1|13429.3|13429.9|13427.1|125
1733718000000|2024-12-09 04:20:00|13431.1|13428.3|13431.3|13429.7|13432|13429.8|13430.1|13427.3|100
1733718300000|2024-12-09 04:25:00|13431.4|13429.8|13434.9|13432.1|13434.9|13432.1|13431.3|13429.1|127
1733718600000|2024-12-09 04:30:00|13434.8|13432|13434|13431.2|13435.1|13432.3|13432.9|13430.1|161
1733718900000|2024-12-09 04:35:00|13434.1|13431.3|13436.8|13434|13436.9|13434.1|13434|13431.2|108
1733719200000|2024-12-09 04:40:00|13436.9|13434.1|13437.4|13434.6|13437.8|13435.8|13435.4|13433.2|114
1733719500000|2024-12-09 04:45:00|13437.5|13434.7|13435|13432.2|13437.6|13435.5|13433|13430.6|139
1733719800000|2024-12-09 04:50:00|13435.1|13432.3|13432.9|13431.3|13435.4|13432.6|13432.3|13430.1|115
1733720100000|2024-12-09 04:55:00|13433|13431.4|13435.2|13432.4|13435.7|13433.6|13433|13431.4|131
1733720400000|2024-12-09 05:00:00|13434.8|13433.2|13432|13429.2|13435.5|13433.3|13430.9|13428.3|147
1733720700000|2024-12-09 05:05:00|13432.1|13429.3|13432|13429.2|13432.3|13429.5|13430.5|13428.2|115
1733721000000|2024-12-09 05:10:00|13432.1|13429.3|13432.7|13431.1|13433.2|13431.3|13430.1|13428.5|126
1733721300000|2024-12-09 05:15:00|13433.3|13430.5|13431.5|13428.7|13433.5|13431.4|13431.3|13428.5|170
1733721600000|2024-12-09 05:20:00|13431.6|13428.8|13432.6|13429.8|13433.2|13430.4|13430.9|13428.1|95
1733721900000|2024-12-09 05:25:00|13432.7|13429.9|13435|13432.2|13435.3|13432.5|13432.5|13429.7|102
1733722200000|2024-12-09 05:30:00|13435.1|13432.3|13432.9|13430.1|13435.5|13433.3|13432.4|13429.6|104
1733722500000|2024-12-09 05:35:00|13433|13430.2|13431.4|13429.8|13433.5|13430.7|13430|13427.8|127
1733722800000|2024-12-09 05:40:00|13431.3|13429.7|13431.9|13429.1|13433.2|13430.4|13431|13428.9|89
1733723100000|2024-12-09 05:45:00|13432|13429.2|13429.8|13428.2|13432.2|13429.4|13429.4|13426.6|125
1733723400000|2024-12-09 05:50:00|13429.9|13428.3|13432.3|13429.5|13432.5|13430.3|13429.8|13427.6|116
1733723700000|2024-12-09 05:55:00|13432.2|13429.4|13433.1|13430.3|13436.5|13433.7|13432|13429.4|250
1733724000000|2024-12-09 06:00:00|13433.2|13430.4|13430.8|13428|13433.3|13430.5|13429.8|13427|190
1733724300000|2024-12-09 06:05:00|13430.9|13428.1|13431.9|13429.1|13432|13429.4|13430.6|13427.8|99
1733724600000|2024-12-09 06:10:00|13431|13429.4|13434.7|13431.9|13434.7|13432.4|13431|13428.7|142
1733724900000|2024-12-09 06:15:00|13434.6|13431.8|13436.1|13433.3|13436.8|13434|13433.6|13430.8|110
1733725200000|2024-12-09 06:20:00|13436.2|13433.4|13434|13431.2|13436.4|13433.6|13432.4|13429.6|169
1733725500000|2024-12-09 06:25:00|13433.9|13431.1|13432.5|13429.7|13434|13431.2|13431|13428.2|139
1733725800000|2024-12-09 06:30:00|13432.2|13429.4|13428.1|13425.3|13432.2|13429.4|13428|13425.2|132
1733726100000|2024-12-09 06:35:00|13428|13425.2|13427.1|13424.3|13428.4|13425.6|13426.5|13424.2|133
1733726400000|2024-12-09 06:40:00|13427.2|13424.4|13427.6|13424.8|13428.1|13425.5|13427|13424.3|96
1733726700000|2024-12-09 06:45:00|13427.7|13424.9|13427.9|13425.1|13429.7|13426.9|13426.9|13424.1|91
1733727000000|2024-12-09 06:50:00|13428|13425.2|13425|13423.4|13428|13425.2|13425|13423.1|81
1733727300000|2024-12-09 06:55:00|13425.1|13423.5|13424.9|13423.3|13425.8|13424|13423.1|13420.9|142
1733727600000|2024-12-09 07:00:00|13425.6|13422.8|13425.2|13423.6|13426.5|13423.7|13424.4|13421.6|191
1733727900000|2024-12-09 07:05:00|13425.4|13423.8|13425.4|13423.8|13425.6|13424|13423.5|13421.2|127
1733728200000|2024-12-09 07:10:00|13425.5|13423.9|13422.3|13419.5|13426.9|13424.9|13421.2|13419.2|206
1733728500000|2024-12-09 07:15:00|13422.4|13419.6|13419.7|13416.9|13422.8|13420.1|13418.4|13416.1|182
1733728800000|2024-12-09 07:20:00|13419.8|13417|13417|13414.2|13419.8|13417|13415.2|13412.8|270
1733729100000|2024-12-09 07:25:00|13417.1|13414.3|13409.9|13407.1|13417.2|13414.6|13406.6|13403.8|447
1733729400000|2024-12-09 07:30:00|13409.7|13406.9|13407.4|13404.6|13409.7|13406.9|13405.7|13402.9|328
1733729700000|2024-12-09 07:35:00|13407.3|13404.5|13408.3|13405.5|13408.7|13405.9|13403.7|13400.9|317
1733730000000|2024-12-09 07:40:00|13408.2|13405.4|13415.7|13412.9|13417.1|13414.3|13408.2|13405.4|325
1733730300000|2024-12-09 07:45:00|13415.8|13413|13408.4|13405.6|13415.9|13413.1|13408|13405.2|306
1733730600000|2024-12-09 07:50:00|13408.5|13405.7|13407|13404.2|13411.4|13408.6|13406.5|13403.7|308
1733730900000|2024-12-09 07:55:00|13407.2|13404.4|13402.7|13399.9|13407.2|13404.4|13398.5|13395.7|333
1733731200000|2024-12-09 08:00:00|13402.6|13399.8|13401.3|13398.5|13403.8|13401|13400.2|13397.4|319
1733731500000|2024-12-09 08:05:00|13401.4|13398.6|13408.6|13405.8|13409.9|13407.1|13399.2|13396.4|394
1733731800000|2024-12-09 08:10:00|13408.5|13405.7|13404.8|13402|13408.6|13405.8|13404.5|13401.7|356
1733732100000|2024-12-09 08:15:00|13404.9|13402.1|13401.9|13399.1|13405.9|13403.1|13400.3|13397.5|363
1733732400000|2024-12-09 08:20:00|13402|13399.2|13400.8|13398|13404.1|13401.3|13398.7|13395.9|308
1733732700000|2024-12-09 08:25:00|13400.6|13397.8|13402.7|13399.9|13403.1|13400.3|13398.7|13395.9|366
1733733000000|2024-12-09 08:30:00|13402.6|13399.8|13407.3|13404.5|13407.9|13405.1|13402|13399.2|255
1733733300000|2024-12-09 08:35:00|13407.4|13404.6|13407|13404.2|13408|13405.2|13406|13403.2|249
1733733600000|2024-12-09 08:40:00|13406.9|13404.1|13404.9|13402.1|13407.1|13404.3|13403.4|13400.6|217
1733733900000|2024-12-09 08:45:00|13404.8|13402|13399.8|13397|13404.8|13402|13399.8|13397|219
1733734200000|2024-12-09 08:50:00|13399|13397.4|13396.9|13394.1|13400.1|13397.4|13396.7|13393.9|201
1733734500000|2024-12-09 08:55:00|13396.8|13394|13398.6|13395.8|13399.2|13396.5|13396.1|13393.9|274
1733734800000|2024-12-09 09:00:00|13398|13395.2|13395|13392.2|13398.2|13396.2|13394.2|13391.4|225
1733735100000|2024-12-09 09:05:00|13394.9|13392.1|13397.3|13394.5|13398.8|13396|13393.4|13390.6|246
1733735400000|2024-12-09 09:10:00|13397.4|13394.6|13395.5|13392.7|13399.4|13396.6|13395.2|13392.4|203
1733735700000|2024-12-09 09:15:00|13395|13392.2|13394.5|13391.7|13395.6|13392.8|13394|13391.2|203
1733736000000|2024-12-09 09:20:00|13394.6|13391.8|13390.3|13387.5|13395.1|13392.3|13390|13387.2|212
1733736300000|2024-12-09 09:25:00|13390.4|13387.6|13392.9|13390.1|13393.5|13390.7|13387.4|13384.6|257
1733736600000|2024-12-09 09:30:00|13393|13390.2|13393.4|13390.6|13394|13391.7|13391.6|13388.8|291
1733736900000|2024-12-09 09:35:00|13393.1|13390.3|13393|13390.2|13393.2|13390.4|13390.9|13388.1|222
1733737200000|2024-12-09 09:40:00|13392.9|13390.1|13398.1|13395.3|13399|13396.2|13392.7|13390|225
1733737500000|2024-12-09 09:45:00|13398.3|13395.5|13396.8|13395.2|13400.3|13397.5|13396.7|13394.2|188
1733737800000|2024-12-09 09:50:00|13396.7|13395.1|13398.1|13395.3|13398.7|13395.9|13395.1|13392.3|190
1733738100000|2024-12-09 09:55:00|13398.2|13395.4|13395.2|13392.4|13398.5|13395.7|13394.9|13392.1|245
1733738400000|2024-12-09 10:00:00|13394.3|13392.7|13392.5|13390.9|13395.1|13393|13391.6|13389.1|222
1733738700000|2024-12-09 10:05:00|13392.4|13390.8|13386.3|13383.5|13393.4|13391|13384.5|13381.7|261
1733739000000|2024-12-09 10:10:00|13386.5|13383.7|13389.4|13386.6|13391.1|13388.6|13385.6|13382.8|272
1733739300000|2024-12-09 10:15:00|13389.5|13386.7|13389.7|13386.9|13390.3|13387.5|13386.3|13383.5|237
1733739600000|2024-12-09 10:20:00|13389.8|13387|13387.7|13384.9|13390.1|13387.3|13386.9|13384.1|236
1733739900000|2024-12-09 10:25:00|13387.6|13384.8|13389.5|13386.7|13389.5|13387.1|13387|13384.7|189
1733740200000|2024-12-09 10:30:00|13389.4|13386.6|13389.8|13387|13390|13387.6|13388.6|13385.8|162
1733740500000|2024-12-09 10:35:00|13389.9|13387.1|13388.4|13385.6|13391.3|13388.8|13388.4|13385.6|156
1733740800000|2024-12-09 10:40:00|13388.3|13385.5|13389.6|13386.8|13389.6|13386.8|13386.4|13384.4|142
1733741100000|2024-12-09 10:45:00|13389.7|13386.9|13390|13387.2|13391|13388.7|13388.3|13385.5|188
1733741400000|2024-12-09 10:50:00|13390.1|13387.3|13389.3|13387.7|13390.2|13388.1|13388.3|13385.6|162
1733741700000|2024-12-09 10:55:00|13389.2|13387.6|13391.3|13388.5|13391.7|13390.1|13387.9|13385.1|199
1733742000000|2024-12-09 11:00:00|13391.4|13388.6|13388.3|13385.5|13392.1|13389.9|13388.3|13385.5|144
1733742300000|2024-12-09 11:05:00|13388.4|13385.6|13387.8|13386.2|13389.8|13387.7|13387.7|13385.5|141
1733742600000|2024-12-09 11:10:00|13388.2|13386.6|13386.5|13383.7|13389.4|13387|13386.5|13383.7|107
1733742900000|2024-12-09 11:15:00|13386.4|13383.6|13386.2|13383.4|13386.9|13384.1|13385.5|13382.7|98
1733743200000|2024-12-09 11:20:00|13386.7|13383.9|13386.7|13383.9|13388|13385.7|13386.4|13383.6|144
1733743500000|2024-12-09 11:25:00|13386.6|13383.8|13388.9|13386.1|13388.9|13386.1|13386|13383.8|136
1733743800000|2024-12-09 11:30:00|13389|13386.2|13388.1|13385.3|13389.6|13386.8|13387.9|13385.1|152
1733744100000|2024-12-09 11:35:00|13388.2|13385.4|13387.5|13384.7|13389.1|13386.3|13387.3|13384.5|152
1733744400000|2024-12-09 11:40:00|13387.4|13384.6|13386.9|13384.1|13388.1|13385.3|13386.3|13383.5|116
1733744700000|2024-12-09 11:45:00|13386.8|13384|13387.8|13385|13388.6|13385.8|13386.3|13383.5|120
1733745000000|2024-12-09 11:50:00|13387.7|13384.9|13388.8|13386|13389.2|13386.5|13387.2|13384.4|168
1733745300000|2024-12-09 11:55:00|13388.9|13386.1|13393.6|13390.8|13394.2|13391.4|13388.7|13385.9|189
1733745600000|2024-12-09 12:00:00|13393.8|13391|13393.7|13390.9|13395|13392.8|13392.9|13390.1|169
1733745900000|2024-12-09 12:05:00|13393.8|13391|13397.7|13394.9|13397.7|13394.9|13393.7|13390.9|145
1733746200000|2024-12-09 12:10:00|13397.2|13394.4|13395|13392.2|13399.8|13397|13394.9|13392.1|171
1733746500000|2024-12-09 12:15:00|13395.1|13392.3|13395.6|13392.8|13396.6|13393.8|13394.3|13391.5|184
1733746800000|2024-12-09 12:20:00|13395.5|13392.7|13395.2|13392.4|13396.7|13393.9|13395.2|13392.4|117
1733747100000|2024-12-09 12:25:00|13395|13392.2|13394.2|13391.4|13395.6|13392.8|13393.6|13390.8|141
1733747400000|2024-12-09 12:30:00|13394.3|13391.5|13398.3|13395.5|13398.6|13395.8|13393.7|13390.9|182
1733747700000|2024-12-09 12:35:00|13398.2|13395.4|13400.7|13397.9|13402.5|13399.7|13398.2|13395.4|195
1733748000000|2024-12-09 12:40:00|13400.6|13397.8|13402.4|13399.6|13402.5|13399.7|13399.6|13396.8|161
1733748300000|2024-12-09 12:45:00|13402.8|13400|13404.6|13401.8|13406.4|13403.6|13402.5|13399.7|181
1733748600000|2024-12-09 12:50:00|13404.7|13401.9|13401.8|13399|13406.6|13403.8|13401.6|13398.8|180
1733748900000|2024-12-09 12:55:00|13401.7|13398.9|13398|13395.2|13401.9|13399.1|13397|13394.7|306
1733749200000|2024-12-09 13:00:00|13397.9|13395.1|13395.1|13392.3|13401.3|13398.8|13395.1|13392.3|286
1733749500000|2024-12-09 13:05:00|13395|13392.2|13397.1|13394.3|13397.4|13394.8|13393.8|13391|218
1733749800000|2024-12-09 13:10:00|13396|13394.4|13398.9|13396.1|13400.3|13397.5|13396|13393.7|267
1733750100000|2024-12-09 13:15:00|13399|13396.2|13399.9|13397.1|13401.8|13399|13398.9|13396.1|250
1733750400000|2024-12-09 13:20:00|13399.8|13397|13400.7|13397.9|13403.5|13400.7|13398.9|13396.1|278
1733750700000|2024-12-09 13:25:00|13400.2|13397.4|13394.7|13391.9|13400.3|13397.5|13394.2|13391.4|270
1733751000000|2024-12-09 13:30:00|13394.6|13391.8|13388.3|13385.5|13395.6|13392.8|13388|13385.2|339
1733751300000|2024-12-09 13:35:00|13388.4|13385.6|13391.4|13388.6|13391.9|13389.1|13386.7|13383.9|371
1733751600000|2024-12-09 13:40:00|13391.3|13388.5|13391.6|13388.8|13392.7|13389.9|13389.3|13386.5|255
1733751900000|2024-12-09 13:45:00|13391.5|13388.7|13389.6|13386.8|13393.1|13390.3|13389.3|13386.5|239
1733752200000|2024-12-09 13:50:00|13389.5|13386.7|13389.5|13386.7|13391.2|13388.4|13388.9|13386.1|242
1733752500000|2024-12-09 13:55:00|13389.2|13386.4|13389|13386.2|13390.4|13387.6|13387.3|13384.5|259
1733752800000|2024-12-09 14:00:00|13388.9|13386.1|13387.4|13384.6|13389|13386.2|13386|13383.2|227
1733753100000|2024-12-09 14:05:00|13387.3|13384.5|13392.5|13389.7|13393.5|13390.7|13387.3|13384.5|232
1733753400000|2024-12-09 14:10:00|13392.6|13389.8|13389.6|13386.8|13393.2|13390.4|13389.2|13386.4|254
1733753700000|2024-12-09 14:15:00|13389.5|13386.7|13391|13388.2|13392.8|13390|13387.3|13384.5|333
1733754000000|2024-12-09 14:20:00|13391.1|13388.3|13388.7|13385.9|13391.1|13388.3|13387.4|13384.6|256
1733754300000|2024-12-09 14:25:00|13388.6|13385.8|13389.9|13387.1|13389.9|13387.1|13386.1|13384|178
1733754600000|2024-12-09 14:30:00|13389.8|13387|13392.4|13389.6|13393.4|13390.6|13389.4|13386.6|333
1733754900000|2024-12-09 14:35:00|13392.5|13389.7|13392.1|13389.3|13393.9|13391.1|13390.1|13387.3|304
1733755200000|2024-12-09 14:40:00|13392|13389.2|13392.6|13389.8|13393.6|13390.8|13390.4|13387.6|250
1733755500000|2024-12-09 14:45:00|13392.5|13389.7|13393.8|13391|13394.7|13391.9|13390.3|13387.5|311
1733755800000|2024-12-09 14:50:00|13393.7|13390.9|13389.1|13386.3|13393.8|13391|13388|13385.2|293
1733756100000|2024-12-09 14:55:00|13389|13386.2|13389.9|13387.1|13390.4|13387.6|13388.1|13385.3|261
1733756400000|2024-12-09 15:00:00|13389.8|13387|13390.5|13387.7|13393.8|13391|13389.8|13387|262
1733756700000|2024-12-09 15:05:00|13390.6|13387.8|13389.6|13386.8|13391.1|13388.3|13387.2|13384.4|272
1733757000000|2024-12-09 15:10:00|13389.7|13386.9|13391.8|13389|13392.9|13390.1|13389.6|13386.8|286
1733757300000|2024-12-09 15:15:00|13391.9|13389.1|13391|13388.2|13392.5|13390.1|13390.8|13388|192
1733757600000|2024-12-09 15:20:00|13390.9|13388.1|13389.3|13386.5|13392|13389.2|13388.5|13385.7|225
1733757900000|2024-12-09 15:25:00|13389.2|13386.4|13390.4|13387.6|13391|13388.2|13388.2|13385.4|272
1733758200000|2024-12-09 15:30:00|13390.5|13387.7|13388.8|13386|13390.5|13387.7|13387.3|13384.5|271
1733758500000|2024-12-09 15:35:00|13388.7|13385.9|13385.7|13382.9|13389.7|13386.9|13385.3|13382.9|239
1733758800000|2024-12-09 15:40:00|13385.8|13383|13380.7|13377.9|13385.8|13383.5|13379|13376.2|301
1733759100000|2024-12-09 15:45:00|13380.8|13378|13382.1|13379.3|13384.5|13382.1|13380.7|13377.9|236
1733759400000|2024-12-09 15:50:00|13382|13379.2|13379.4|13376.6|13382.4|13380|13378.7|13375.9|250
1733759700000|2024-12-09 15:55:00|13379.3|13376.5|13378|13375.2|13380.1|13377.3|13375.9|13373.1|328
1733760000000|2024-12-09 16:00:00|13378.1|13375.3|13378.8|13376|13380.6|13377.8|13375.7|13374.1|358
1733760300000|2024-12-09 16:05:00|13378.6|13375.8|13378.2|13375.4|13379.2|13376.4|13376.7|13373.9|217
1733760600000|2024-12-09 16:10:00|13378.3|13375.5|13382.4|13379.6|13382.4|13379.6|13378.3|13375.5|250
1733760900000|2024-12-09 16:15:00|13382.5|13379.7|13382.6|13379.8|13383.9|13381.1|13380.5|13377.7|286
1733761200000|2024-12-09 16:20:00|13382.7|13379.9|13387.5|13384.7|13387.6|13384.8|13382.7|13379.9|231
1733761500000|2024-12-09 16:25:00|13387.6|13384.8|13387.5|13384.7|13390.3|13387.5|13387.1|13384.3|257
1733761800000|2024-12-09 16:30:00|13387.4|13384.6|13391.2|13388.4|13391.2|13388.4|13385.5|13382.7|285
1733762100000|2024-12-09 16:35:00|13391.4|13388.6|13392.5|13389.7|13392.6|13389.8|13390.6|13387.8|165
1733762400000|2024-12-09 16:40:00|13392.4|13389.6|13393.6|13390.8|13394.8|13392|13392.3|13389.5|213
1733762700000|2024-12-09 16:45:00|13393.7|13390.9|13390.9|13388.1|13393.9|13391.1|13390.2|13387.4|167
1733763000000|2024-12-09 16:50:00|13391|13388.2|13396.3|13393.5|13396.5|13393.7|13390.5|13387.7|211
1733763300000|2024-12-09 16:55:00|13396.2|13393.4|13395.6|13392.8|13396.9|13394.1|13395|13392.2|227
1733763600000|2024-12-09 17:00:00|13395.7|13392.9|13393.6|13390.8|13396.2|13393.4|13392.6|13389.8|291
1733763900000|2024-12-09 17:05:00|13393.7|13390.9|13395|13392.2|13396.3|13393.5|13393.6|13390.8|195
1733764200000|2024-12-09 17:10:00|13395.2|13392.4|13392.8|13390|13395.5|13392.7|13392.6|13389.8|214
1733764500000|2024-12-09 17:15:00|13392.7|13389.9|13389.9|13387.1|13392.8|13390|13389.8|13387|231
1733764800000|2024-12-09 17:20:00|13389.8|13387|13390.2|13387.4|13391.7|13388.9|13389.7|13386.9|281
1733765100000|2024-12-09 17:25:00|13390.1|13387.3|13392.7|13389.9|13393.3|13390.5|13389.2|13386.4|260
1733765400000|2024-12-09 17:30:00|13393.4|13390.6|13393.6|13390.8|13394.8|13392|13392|13389.2|269
1733765700000|2024-12-09 17:35:00|13393.5|13390.7|13392.5|13389.7|13394.3|13391.5|13391.3|13388.5|251
1733766000000|2024-12-09 17:40:00|13392.6|13389.8|13393.6|13390.8|13394.2|13391.4|13391.9|13389.1|181
1733766300000|2024-12-09 17:45:00|13393.5|13390.7|13391.6|13388.8|13393.8|13391.4|13390|13387.2|261
1733766600000|2024-12-09 17:50:00|13391.5|13388.7|13393|13390.2|13393.1|13390.3|13391.2|13388.4|208
1733766900000|2024-12-09 17:55:00|13392.9|13390.1|13395.9|13393.1|13395.9|13393.1|13392.8|13390|266
1733767200000|2024-12-09 18:00:00|13396.1|13393.3|13396.2|13393.4|13396.7|13393.9|13395.3|13392.5|298
1733767500000|2024-12-09 18:05:00|13396.1|13393.3|13396.4|13393.6|13396.6|13393.8|13395.2|13392.4|187
1733767800000|2024-12-09 18:10:00|13396.3|13393.5|13398.4|13395.6|13398.5|13395.7|13395.8|13393|244
1733768100000|2024-12-09 18:15:00|13398.5|13395.7|13397.8|13395|13398.9|13396.1|13397.1|13394.3|137
1733768400000|2024-12-09 18:20:00|13397.7|13394.9|13397.9|13395.1|13398.6|13395.8|13396.1|13393.3|126
1733768700000|2024-12-09 18:25:00|13397.8|13395|13399.5|13396.7|13400|13397.2|13397.5|13394.7|132
1733769000000|2024-12-09 18:30:00|13399.6|13396.8|13399.8|13397|13400.8|13398|13399.1|13396.3|136
1733769300000|2024-12-09 18:35:00|13399.7|13396.9|13400.1|13397.3|13400.9|13398.1|13398.4|13395.6|203
1733769600000|2024-12-09 18:40:00|13400.2|13397.4|13399.6|13396.8|13401|13398.2|13399.3|13396.5|158
1733769900000|2024-12-09 18:45:00|13399.5|13396.7|13398.1|13395.3|13399.5|13396.7|13397.9|13395.1|120
1733770200000|2024-12-09 18:50:00|13398.3|13395.5|13395.9|13393.1|13398.3|13395.5|13395.3|13392.5|142
1733770500000|2024-12-09 18:55:00|13396|13393.2|13396.2|13393.4|13396.6|13393.8|13394|13391.2|199
1733770800000|2024-12-09 19:00:00|13396.3|13393.5|13398.5|13395.7|13398.8|13396|13396.2|13393.4|278
1733771100000|2024-12-09 19:05:00|13398.6|13395.8|13399.9|13397.1|13400.2|13397.4|13398|13395.2|167
1733771400000|2024-12-09 19:10:00|13400|13397.2|13400.3|13397.5|13401|13398.2|13399.3|13396.6|186
1733771700000|2024-12-09 19:15:00|13400.4|13397.6|13399.5|13396.7|13400.6|13397.8|13399|13396.2|131
1733772000000|2024-12-09 19:20:00|13399.4|13396.6|13401.3|13398.5|13401.8|13399.1|13399.1|13396.3|126
1733772300000|2024-12-09 19:25:00|13401.4|13398.6|13401.5|13398.7|13402.1|13399.4|13401|13398.4|160
1733772600000|2024-12-09 19:30:00|13401.6|13398.8|13399.2|13396.4|13401.6|13398.8|13398.7|13395.9|141
1733772900000|2024-12-09 19:35:00|13399.1|13396.3|13399.2|13396.4|13399.7|13396.9|13398.1|13395.3|183
1733773200000|2024-12-09 19:40:00|13399.1|13396.3|13400.3|13397.5|13401|13398.2|13398.8|13396|205
1733773500000|2024-12-09 19:45:00|13400.4|13397.6|13401.8|13399|13402.1|13399.6|13400.3|13397.5|169
1733773800000|2024-12-09 19:50:00|13401.7|13398.9|13406.3|13403.5|13407.1|13404.3|13401.7|13398.9|210
1733774100000|2024-12-09 19:55:00|13406.4|13403.6|13404.6|13401.8|13406.9|13404.1|13404.4|13401.6|179
1733774400000|2024-12-09 20:00:00|13404.4|13401.6|13405.4|13402.6|13405.5|13402.7|13403.2|13400.4|163
1733774700000|2024-12-09 20:05:00|13405.3|13402.5|13405.3|13402.5|13405.9|13403.1|13405|13402.2|152
1733775000000|2024-12-09 20:10:00|13405.2|13402.4|13406.5|13403.7|13406.8|13404|13405.1|13402.3|189
1733775300000|2024-12-09 20:15:00|13406.6|13403.8|13408.2|13405.4|13408.5|13405.7|13406.6|13403.8|166
1733775600000|2024-12-09 20:20:00|13408.3|13405.5|13410.9|13408.1|13410.9|13408.1|13408.1|13405.3|216
1733775900000|2024-12-09 20:25:00|13411|13408.2|13411.5|13408.7|13411.8|13409|13410.9|13408.1|101
1733776200000|2024-12-09 20:30:00|13411.4|13408.6|13411.5|13408.7|13411.8|13409|13411|13408.2|95
1733776500000|2024-12-09 20:35:00|13411.6|13408.8|13410|13407.2|13411.6|13408.8|13409.6|13406.8|96
1733776800000|2024-12-09 20:40:00|13410.1|13407.3|13410.5|13407.7|13410.7|13407.9|13407.8|13405|159
1733777100000|2024-12-09 20:45:00|13410.4|13407.6|13411.7|13408.9|13412.1|13409.3|13410.4|13407.6|97
1733777400000|2024-12-09 20:50:00|13411.8|13409|13410.5|13407.7|13411.9|13409.1|13410.2|13407.4|119
1733777700000|2024-12-09 20:55:00|13410.4|13407.6|13410.7|13407.9|13411.2|13408.4|13409.7|13406.9|152
1733778000000|2024-12-09 21:00:00|13410.8|13408|13407.4|13404.6|13411.3|13408.5|13407.2|13404.4|201
1733778300000|2024-12-09 21:05:00|13407.5|13404.7|13407.5|13404.7|13407.7|13404.9|13405.7|13402.9|123
1733778600000|2024-12-09 21:10:00|13407.6|13404.8|13409.6|13406.8|13409.9|13407.1|13407.1|13404.3|94
1733778900000|2024-12-09 21:15:00|13409.7|13406.9|13409.3|13406.5|13409.8|13407|13408.3|13405.5|154
1733779200000|2024-12-09 21:20:00|13409.2|13406.4|13408.8|13406|13409.4|13406.6|13408.2|13405.4|102
1733779500000|2024-12-09 21:25:00|13408.7|13405.9|13407.3|13404.5|13408.8|13406|13407.2|13404.4|83
1733779800000|2024-12-09 21:30:00|13407.4|13404.6|13406.4|13403.6|13407.5|13404.7|13405.7|13402.9|82
1733780100000|2024-12-09 21:35:00|13406.5|13403.7|13406.4|13403.6|13406.6|13403.8|13406.3|13403.5|32
1733780400000|2024-12-09 21:40:00|13406.3|13403.5|13407.2|13402.2|13407.2|13403.6|13406.2|13402.2|25
1733780700000|2024-12-09 21:45:00|13407.1|13402.1|13406.6|13402.8|13407.2|13402.9|13406.4|13402.1|36
1733781000000|2024-12-09 21:50:00|13406.7|13402.7|13406.7|13402.6|13407.3|13403.4|13406.1|13401.9|46
1733781300000|2024-12-09 21:55:00|13407.3|13401.9|13408.3|13400.7|13408.7|13402|13406.3|13400.2|153
1733781600000|2024-12-09 22:00:00|13411|13395.6|13406.1|13390.1|13411|13395.6|13406.1|13390.1|27
1733781900000|2024-12-09 22:05:00|13405.9|13389.9|13405.4|13389.4|13406.8|13390.8|13403.6|13387.6|60
1733782200000|2024-12-09 22:10:00|13405.5|13389.5|13405|13389|13406.6|13390.6|13404.9|13388.9|14
1733782500000|2024-12-09 22:15:00|13405.1|13389.1|13405|13389|13405.1|13389.1|13405|13389|24
1733782800000|2024-12-09 22:20:00|13404.9|13388.9|13404.9|13388.9|13405|13389|13404.9|13388.9|15
1733783100000|2024-12-09 22:25:00|13405|13389|13407.7|13391.7|13407.9|13391.9|13405|13389|51
1733783400000|2024-12-09 22:30:00|13407.8|13391.8|13407.7|13391.7|13409.2|13393.2|13407.7|13391.7|120
1733783700000|2024-12-09 22:35:00|13407.6|13391.6|13408.2|13392.2|13408.2|13392.2|13407.4|13391.4|39
1733784000000|2024-12-09 22:40:00|13408.1|13392.1|13408.9|13392.9|13409|13393|13408|13392|46
1733784300000|2024-12-09 22:45:00|13409|13393|13406.2|13390.2|13409.6|13393.6|13405.7|13389.7|321
1733784600000|2024-12-09 22:50:00|13406.1|13390.1|13406.1|13390.1|13409.8|13393.8|13405.3|13389.3|232
1733784900000|2024-12-09 22:55:00|13406|13390|13406.1|13390.1|13409.2|13393.2|13405.1|13389.1|306
1733785200000|2024-12-09 23:00:00|13406.2|13390.2|13408.3|13397.3|13411.1|13398.2|13404.8|13388.8|427
1733785500000|2024-12-09 23:05:00|13408.1|13397.4|13407.4|13397.7|13408.7|13398.4|13406.9|13396.6|237
1733785800000|2024-12-09 23:10:00|13407.3|13397.8|13406.9|13398.9|13408.1|13400|13406.3|13397.7|107
1733786100000|2024-12-09 23:15:00|13407.3|13398.5|13404.2|13399.8|13407.3|13400.2|13403.6|13398.2|110
1733786400000|2024-12-09 23:20:00|13404.1|13399.9|13406|13402.3|13406.5|13403|13403.6|13399.7|128
1733786700000|2024-12-09 23:25:00|13406.8|13402.5|13406|13402.4|13406.9|13404|13404.5|13400.9|144
1733787000000|2024-12-09 23:30:00|13406.1|13402.3|13406.3|13403.5|13406.6|13403.8|13405.3|13402.2|77
1733787300000|2024-12-09 23:35:00|13406.2|13403.4|13406.4|13403.6|13406.7|13403.9|13406.1|13403.3|82
1733787600000|2024-12-09 23:40:00|13406.3|13403.5|13404.6|13401.8|13406.3|13403.5|13403.6|13400.8|79
1733787900000|2024-12-09 23:45:00|13404.7|13401.9|13405.4|13402.6|13406.9|13404.1|13404.3|13401.5|120
1733788200000|2024-12-09 23:50:00|13405.5|13402.7|13409.2|13406.4|13409.8|13407|13405.5|13402.7|135
1733788500000|2024-12-09 23:55:00|13409.3|13406.5|13404.8|13402|13409.7|13406.9|13403.8|13400.8|174
1733788800000|2024-12-10 00:00:00|13404.7|13401.9|13409.4|13406.6|13409.6|13406.8|13404.4|13401.6|168
1733789100000|2024-12-10 00:05:00|13409.5|13406.7|13410.7|13407.9|13413.3|13410.5|13408.6|13405.8|146
1733789400000|2024-12-10 00:10:00|13410.8|13408|13407.1|13405.5|13413|13410.2|13407.1|13405|165
1733789700000|2024-12-10 00:15:00|13407.2|13405.6|13407.9|13405.1|13409.7|13406.9|13407.2|13405.1|101
1733790000000|2024-12-10 00:20:00|13408|13405.2|13408.7|13405.9|13408.7|13406|13407.1|13404.8|103
1733790300000|2024-12-10 00:25:00|13408.8|13406|13406.8|13405.2|13409.6|13406.8|13406.7|13405|117
1733790600000|2024-12-10 00:30:00|13406.9|13405.3|13406.8|13404|13407.9|13405.7|13406.4|13403.6|101
1733790900000|2024-12-10 00:35:00|13406.9|13404.1|13407.6|13406|13409.1|13407.5|13405.8|13403|129
1733791200000|2024-12-10 00:40:00|13407.7|13406.1|13407.4|13405.8|13408.4|13406.1|13406.3|13404|98
1733791500000|2024-12-10 00:45:00|13407.5|13405.9|13408.6|13407|13409.8|13407.3|13406.9|13404.6|108
1733791800000|2024-12-10 00:50:00|13408.5|13406.9|13413.3|13410.5|13414.5|13411.7|13408.5|13406.3|165
1733792100000|2024-12-10 00:55:00|13413.1|13410.3|13409|13406.2|13413.1|13410.3|13405.8|13403.6|231
1733792400000|2024-12-10 01:00:00|13409.1|13406.3|13411.1|13408.3|13412.8|13410|13408.7|13405.9|283
1733792700000|2024-12-10 01:05:00|13411|13408.2|13410.9|13408.1|13412.7|13409.9|13408.8|13406|173
1733793000000|2024-12-10 01:10:00|13410.8|13408|13408|13405.2|13411.1|13408.3|13407.6|13404.8|156
1733793300000|2024-12-10 01:15:00|13408.1|13405.3|13410.3|13407.5|13411.1|13408.3|13407.8|13405|207
1733793600000|2024-12-10 01:20:00|13410.4|13407.6|13412.5|13409.7|13412.5|13409.7|13407.5|13404.7|226
1733793900000|2024-12-10 01:25:00|13412.3|13409.5|13411.4|13408.6|13413.7|13410.9|13410.5|13408.2|226
1733794200000|2024-12-10 01:30:00|13411.6|13408.8|13414.4|13411.6|13414.7|13411.9|13410.6|13407.8|236
1733794500000|2024-12-10 01:35:00|13414.5|13411.7|13414.2|13411.4|13415.9|13413.1|13412.5|13409.7|205
1733794800000|2024-12-10 01:40:00|13414.1|13411.3|13410.9|13408.1|13415.8|13413|13409.7|13407.2|234
1733795100000|2024-12-10 01:45:00|13411|13408.2|13408.7|13405.9|13411.5|13408.7|13407.6|13404.8|245
1733795400000|2024-12-10 01:50:00|13408.6|13405.8|13405.9|13403.1|13408.6|13405.8|13403.8|13401|258
1733795700000|2024-12-10 01:55:00|13405.8|13403|13400.9|13399.3|13406.4|13403.6|13400.4|13397.9|216
1733796000000|2024-12-10 02:00:00|13400.8|13399.2|13394.7|13391.9|13401.5|13399.2|13393.5|13390.8|356
1733796300000|2024-12-10 02:05:00|13394.9|13392.1|13394.6|13391.8|13398.8|13396|13390.7|13387.9|433
1733796600000|2024-12-10 02:10:00|13394.5|13391.7|13395.5|13392.7|13396.5|13393.7|13392.6|13389.8|305
1733796900000|2024-12-10 02:15:00|13395.6|13392.8|13398.4|13395.6|13398.9|13396.2|13394.4|13391.6|254
1733797200000|2024-12-10 02:20:00|13398.9|13396.1|13399.3|13397.7|13399.5|13397.7|13396.3|13393.7|196
1733797500000|2024-12-10 02:25:00|13399.2|13397.6|13399.1|13396.3|13401.9|13399.6|13398.7|13396|233
1733797800000|2024-12-10 02:30:00|13399|13396.2|13399.9|13397.1|13400.1|13397.7|13395.5|13393.3|238
1733798100000|2024-12-10 02:35:00|13399.8|13397|13398|13395.2|13399.8|13397|13394.9|13392.2|221
1733798400000|2024-12-10 02:40:00|13398.1|13395.3|13395.5|13392.7|13398.6|13396.8|13394.7|13391.9|201
1733798700000|2024-12-10 02:45:00|13394.9|13392.1|13394.8|13392|13395|13392.5|13391|13388.5|283
1733799000000|2024-12-10 02:50:00|13394.7|13391.9|13397.5|13394.7|13399.2|13396.4|13393.8|13391.6|232
1733799300000|2024-12-10 02:55:00|13397.6|13394.8|13396.2|13394.6|13399.9|13397.4|13396.2|13394.2|176
1733799600000|2024-12-10 03:00:00|13396.1|13394.5|13398.9|13397.3|13399.3|13397.7|13394.5|13392.3|238
1733799900000|2024-12-10 03:05:00|13399.5|13396.7|13399.1|13397.5|13401.4|13399.2|13398.1|13396.3|168
1733800200000|2024-12-10 03:10:00|13399|13397.4|13400.4|13397.6|13401.2|13398.4|13396.9|13394.6|171
1733800500000|2024-12-10 03:15:00|13400.3|13397.5|13402.1|13399.3|13402.9|13400.1|13399.6|13396.8|158
1733800800000|2024-12-10 03:20:00|13402|13399.2|13399.9|13397.1|13402|13399.2|13398|13395.2|187
1733801100000|2024-12-10 03:25:00|13400.3|13397.5|13398.5|13395.7|13401.6|13398.8|13398.3|13395.5|166
1733801400000|2024-12-10 03:30:00|13398.6|13395.8|13400.3|13397.5|13404.8|13402|13396.8|13394|455
1733801700000|2024-12-10 03:35:00|13400.4|13397.6|13401.8|13399|13402.4|13400.1|13398.3|13396|252
1733802000000|2024-12-10 03:40:00|13401.7|13398.9|13399.8|13397|13401.7|13398.9|13396.9|13394.5|210
1733802300000|2024-12-10 03:45:00|13399.7|13396.9|13396|13393.2|13399.9|13397.1|13392.5|13390.2|249
1733802600000|2024-12-10 03:50:00|13395.9|13393.1|13398.9|13396.1|13399|13396.2|13395|13392.2|153
1733802900000|2024-12-10 03:55:00|13399|13396.2|13394.9|13392.1|13399.1|13396.3|13394.9|13392.1|179
1733803200000|2024-12-10 04:00:00|13394.8|13392|13391.6|13390|13395.7|13393.9|13391.2|13389.6|214
1733803500000|2024-12-10 04:05:00|13391.5|13389.9|13395.3|13393.7|13395.6|13394|13391.1|13389.5|152
1733803800000|2024-12-10 04:10:00|13395.2|13393.6|13396|13393.2|13396.9|13394.1|13393.5|13391.3|142
1733804100000|2024-12-10 04:15:00|13395.8|13393|13395.7|13392.9|13396.1|13393.3|13392.3|13390.4|164
1733804400000|2024-12-10 04:20:00|13395.8|13393|13394.8|13392|13395.9|13393.1|13391.6|13389.8|162
1733804700000|2024-12-10 04:25:00|13394.3|13391.5|13394.9|13392.1|13395.7|13392.9|13393.4|13390.6|119
1733805000000|2024-12-10 04:30:00|13394.8|13392|13392.6|13389.8|13394.8|13392|13390.5|13387.7|189
1733805300000|2024-12-10 04:35:00|13392.7|13389.9|13393.5|13390.7|13394.1|13391.3|13392.3|13389.6|152
1733805600000|2024-12-10 04:40:00|13393.6|13390.8|13393.6|13390.8|13396.7|13394.6|13392.4|13390.3|161
1733805900000|2024-12-10 04:45:00|13393.7|13390.9|13395.7|13394.1|13396.6|13394.7|13391.4|13388.8|166
1733806200000|2024-12-10 04:50:00|13395.8|13394.2|13396.4|13393.6|13397|13394.7|13395.3|13393.3|159
1733806500000|2024-12-10 04:55:00|13396.3|13393.5|13397.3|13394.5|13397.4|13394.8|13395.5|13393.4|110
1733806800000|2024-12-10 05:00:00|13397.4|13394.6|13394.9|13392.1|13398.4|13395.9|13393.8|13392|238
1733807100000|2024-12-10 05:05:00|13394.8|13392|13396.3|13394.7|13396.6|13394.8|13393.6|13392|156
1733807400000|2024-12-10 05:10:00|13396.4|13394.8|13398.7|13397.1|13400.1|13398.5|13396.4|13394.8|131
1733807700000|2024-12-10 05:15:00|13398.6|13397|13396.7|13393.9|13398.7|13397.1|13394.5|13392.3|170
1733808000000|2024-12-10 05:20:00|13396.6|13393.8|13399.2|13397.6|13399.4|13397.8|13396.6|13393.8|185
1733808300000|2024-12-10 05:25:00|13399.3|13397.7|13397.4|13395.8|13402.1|13400.5|13396.4|13394.7|190
1733808600000|2024-12-10 05:30:00|13397.2|13395.6|13398|13395.2|13399.4|13397|13397.1|13395.2|147
1733808900000|2024-12-10 05:35:00|13397.9|13395.1|13392.4|13389.6|13398|13395.2|13391.8|13389|195
1733809200000|2024-12-10 05:40:00|13392.1|13389.3|13391.8|13389|13393.7|13390.9|13390.6|13387.8|188
1733809500000|2024-12-10 05:45:00|13391.9|13389.1|13387.7|13384.9|13392.1|13389.3|13384.5|13381.7|255
1733809800000|2024-12-10 05:50:00|13387.8|13385|13387.2|13384.4|13390|13387.2|13387.2|13384.4|194
1733810100000|2024-12-10 05:55:00|13387.3|13384.5|13385.1|13382.3|13388.7|13385.9|13382|13379.7|372
1733810400000|2024-12-10 06:00:00|13385.2|13382.4|13383.9|13381.1|13386.5|13383.7|13383.2|13380.4|242
1733810700000|2024-12-10 06:05:00|13383.6|13380.8|13388.3|13385.5|13388.4|13385.6|13381.3|13378.5|237
1733811000000|2024-12-10 06:10:00|13388.4|13385.6|13385.8|13383|13389.4|13386.6|13385|13382.2|206
1733811300000|2024-12-10 06:15:00|13385.9|13383.1|13384.5|13381.7|13387.1|13384.3|13384|13381.2|199
1733811600000|2024-12-10 06:20:00|13384.6|13381.8|13384|13381.2|13386.2|13383.5|13383.8|13381|159
1733811900000|2024-12-10 06:25:00|13383.7|13380.9|13384.3|13381.5|13386.9|13384.1|13383.7|13380.9|158
1733812200000|2024-12-10 06:30:00|13384.4|13381.6|13384|13381.2|13385.8|13383|13382.6|13380.8|180
1733812500000|2024-12-10 06:35:00|13384.1|13381.3|13386.9|13384.1|13387.9|13385.1|13383.2|13381|159
1733812800000|2024-12-10 06:40:00|13387|13384.2|13394.9|13392.1|13395.9|13393.1|13387|13384.2|240
1733813100000|2024-12-10 06:45:00|13395|13392.2|13394.8|13392|13396|13393.2|13393.3|13391.1|184
1733813400000|2024-12-10 06:50:00|13394.7|13391.9|13391.6|13388.8|13394.7|13391.9|13389.8|13387|195
1733813700000|2024-12-10 06:55:00|13391.5|13388.7|13391.7|13388.9|13392.2|13389.7|13390.4|13388.2|155
1733814000000|2024-12-10 07:00:00|13392|13389.2|13395.2|13392.4|13395.7|13392.9|13391.2|13388.6|236
1733814300000|2024-12-10 07:05:00|13395.3|13392.5|13396.5|13394.9|13396.7|13395.1|13393.9|13391.9|164
1733814600000|2024-12-10 07:10:00|13396.4|13394.8|13396.3|13393.5|13398.1|13395.8|13396|13393.2|163
1733814900000|2024-12-10 07:15:00|13396.2|13393.4|13395.1|13392.3|13397|13394.2|13394.1|13392|183
1733815200000|2024-12-10 07:20:00|13395.7|13393.5|13394|13391.2|13399.8|13397|13393.9|13391.1|235
1733815500000|2024-12-10 07:25:00|13393.9|13391.1|13393.8|13391|13395.1|13392.3|13393.6|13390.8|192
1733815800000|2024-12-10 07:30:00|13393.9|13391.1|13396|13393.2|13396.2|13393.4|13392.4|13390|150
1733816100000|2024-12-10 07:35:00|13395.9|13393.1|13393.9|13391.1|13396|13393.2|13392.8|13390|165
1733816400000|2024-12-10 07:40:00|13394|13391.2|13396|13393.2|13396.1|13393.3|13393|13390.2|176
1733816700000|2024-12-10 07:45:00|13396.1|13393.3|13399.7|13396.9|13401|13398.2|13396|13393.2|207
1733817000000|2024-12-10 07:50:00|13399.8|13397|13402.7|13399.9|13403.4|13400.7|13399.4|13396.6|223
1733817300000|2024-12-10 07:55:00|13402.3|13400.7|13406.1|13404.5|13408.4|13405.7|13402.3|13400|334
1733817600000|2024-12-10 08:00:00|13405.9|13404.3|13406.5|13404.9|13409.6|13407.4|13404.6|13402.3|351
1733817900000|2024-12-10 08:05:00|13406.4|13404.8|13405.1|13402.3|13410.1|13407.6|13404.4|13401.9|258
1733818200000|2024-12-10 08:10:00|13405|13402.2|13410.8|13408|13412.5|13409.7|13404.9|13402.1|307
1733818500000|2024-12-10 08:15:00|13410.7|13407.9|13409|13406.2|13412|13409.2|13408.6|13405.8|320
1733818800000|2024-12-10 08:20:00|13409.1|13406.3|13404.2|13401.4|13409.2|13406.4|13403.7|13400.9|233
1733819100000|2024-12-10 08:25:00|13404|13401.2|13400.6|13397.8|13404.4|13401.6|13399.6|13396.8|238
1733819400000|2024-12-10 08:30:00|13400.4|13397.6|13400.7|13397.9|13404|13401.2|13399|13396.2|273
1733819700000|2024-12-10 08:35:00|13400.6|13397.8|13399.9|13397.1|13402.2|13399.4|13398.8|13396|285
1733820000000|2024-12-10 08:40:00|13400|13397.2|13401.6|13398.8|13403.4|13400.9|13399.7|13396.9|290
1733820300000|2024-12-10 08:45:00|13401.7|13398.9|13408.4|13405.6|13408.8|13406|13401.7|13398.9|232
1733820600000|2024-12-10 08:50:00|13408.5|13405.7|13407|13404.2|13410.3|13407.5|13406.3|13403.5|244
1733820900000|2024-12-10 08:55:00|13406.9|13404.1|13410|13407.2|13410.1|13407.4|13404.9|13402.1|261
1733821200000|2024-12-10 09:00:00|13410.1|13407.3|13412.2|13409.4|13413.2|13411.3|13409.5|13406.7|277
1733821500000|2024-12-10 09:05:00|13412.3|13409.5|13411.3|13408.5|13412.4|13409.6|13409.7|13406.9|237
1733821800000|2024-12-10 09:10:00|13411.4|13408.6|13411.9|13409.1|13412.4|13409.6|13409|13406.2|261
1733822100000|2024-12-10 09:15:00|13411.8|13409|13404.7|13401.9|13412.4|13410.3|13404.3|13401.5|254
1733822400000|2024-12-10 09:20:00|13404.8|13402|13407.3|13404.5|13408.7|13405.9|13403.7|13401|211
1733822700000|2024-12-10 09:25:00|13407.2|13404.4|13412.9|13410.1|13413|13410.2|13407|13404.2|262
1733823000000|2024-12-10 09:30:00|13413.1|13410.3|13412|13409.2|13414.1|13411.3|13409.8|13407.7|226
1733823300000|2024-12-10 09:35:00|13411.9|13409.1|13410|13407.2|13413.4|13410.7|13408.7|13405.9|262
1733823600000|2024-12-10 09:40:00|13410.1|13407.3|13413|13410.2|13414|13411.2|13409.6|13406.8|227
1733823900000|2024-12-10 09:45:00|13413.1|13410.3|13416.4|13414.8|13417.7|13415.4|13412.7|13409.9|234
1733824200000|2024-12-10 09:50:00|13416.3|13414.7|13414.3|13411.5|13416.3|13414.7|13412.3|13409.9|254
1733824500000|2024-12-10 09:55:00|13414.4|13411.6|13415.1|13412.3|13417.2|13415.1|13414.1|13411.6|258
1733824800000|2024-12-10 10:00:00|13415.3|13412.5|13412.4|13409.6|13415.5|13412.7|13411|13408.2|257
1733825100000|2024-12-10 10:05:00|13412.5|13409.7|13409.6|13406.8|13413.4|13410.7|13409.4|13406.7|171
1733825400000|2024-12-10 10:10:00|13409.5|13406.7|13411.5|13408.7|13411.7|13408.9|13408.2|13405.4|221
1733825700000|2024-12-10 10:15:00|13411.8|13409|13411.4|13408.6|13411.8|13409|13408.6|13405.8|239
1733826000000|2024-12-10 10:20:00|13411.5|13408.7|13410.7|13407.9|13413.1|13410.3|13410.7|13407.9|226
1733826300000|2024-12-10 10:25:00|13410.6|13407.8|13407.7|13404.9|13410.7|13407.9|13406.9|13404.1|202
1733826600000|2024-12-10 10:30:00|13407.6|13404.8|13406.3|13403.5|13407.6|13404.8|13405.1|13402.3|187
1733826900000|2024-12-10 10:35:00|13406.4|13403.6|13406.9|13404.1|13409.2|13406.4|13406.4|13403.6|193
1733827200000|2024-12-10 10:40:00|13406.8|13404|13411.6|13408.8|13411.9|13409.1|13406.6|13403.8|183
1733827500000|2024-12-10 10:45:00|13411.7|13408.9|13410.4|13407.6|13411.8|13409|13409|13406.2|194
1733827800000|2024-12-10 10:50:00|13410.3|13407.5|13409.8|13407|13411|13408.2|13408.5|13405.7|203
1733828100000|2024-12-10 10:55:00|13409.9|13407.1|13408.3|13405.5|13410.3|13407.5|13407.3|13404.5|214
1733828400000|2024-12-10 11:00:00|13408.2|13405.4|13410.2|13407.4|13411.2|13408.4|13408.2|13405.4|217
1733828700000|2024-12-10 11:05:00|13410.3|13407.5|13410.8|13408|13412.2|13409.8|13409.1|13406.3|173
1733829000000|2024-12-10 11:10:00|13410.9|13408.1|13409.8|13407|13411.9|13409.1|13409.7|13406.9|169
1733829300000|2024-12-10 11:15:00|13409.7|13406.9|13408.1|13406.5|13410.4|13407.6|13408.1|13405.9|150
1733829600000|2024-12-10 11:20:00|13408.2|13406.6|13409|13406.2|13410.7|13407.9|13407.7|13405.1|150
1733829900000|2024-12-10 11:25:00|13409.1|13406.3|13407.8|13405|13409.1|13406.3|13407.3|13404.5|171
1733830200000|2024-12-10 11:30:00|13407.7|13404.9|13409|13406.2|13409.6|13406.8|13407|13404.2|193
1733830500000|2024-12-10 11:35:00|13408.9|13406.1|13407.9|13405.1|13409.1|13406.3|13407.1|13404.3|173
1733830800000|2024-12-10 11:40:00|13408|13405.2|13407.4|13404.6|13408.2|13405.4|13405.7|13402.9|116
1733831100000|2024-12-10 11:45:00|13407.3|13404.5|13410.3|13408.7|13410.5|13408.9|13406.2|13403.8|140
1733831400000|2024-12-10 11:50:00|13410.2|13408.6|13410.4|13407.6|13411.2|13408.8|13407.6|13404.8|184
1733831700000|2024-12-10 11:55:00|13410.5|13407.7|13408.4|13406.8|13411.1|13409.1|13408.2|13405.9|190
1733832000000|2024-12-10 12:00:00|13408.2|13406.6|13408.3|13406.7|13409.8|13407.6|13407.1|13404.9|151
1733832300000|2024-12-10 12:05:00|13408.2|13406.6|13409.6|13408|13410.3|13408.1|13407.4|13405.2|187
1733832600000|2024-12-10 12:10:00|13409.4|13407.8|13410.6|13407.8|13410.7|13407.9|13407.1|13405.5|139
1733832900000|2024-12-10 12:15:00|13410.5|13407.7|13414|13411.2|13414|13411.2|13410.4|13407.6|179
1733833200000|2024-12-10 12:20:00|13414.1|13412.5|13415.1|13412.3|13415.4|13412.9|13412.1|13409.7|205
1733833500000|2024-12-10 12:25:00|13415.2|13412.4|13415.1|13412.3|13417.1|13414.3|13413.4|13410.6|224
1733833800000|2024-12-10 12:30:00|13415.2|13412.4|13415.3|13412.5|13417.3|13414.5|13413|13410.2|208
1733834100000|2024-12-10 12:35:00|13415.4|13412.6|13412.3|13409.5|13416|13413.2|13410.8|13408|242
1733834400000|2024-12-10 12:40:00|13412.1|13409.3|13411.8|13409|13412.7|13409.9|13410.3|13407.5|265
1733834700000|2024-12-10 12:45:00|13411.7|13408.9|13410.6|13407.8|13413.4|13410.6|13410.5|13407.7|226
1733835000000|2024-12-10 12:50:00|13410.5|13407.7|13410.7|13407.9|13412.1|13409.3|13410.4|13407.6|173
1733835300000|2024-12-10 12:55:00|13410.6|13407.8|13411.5|13409.9|13412.1|13410.1|13410|13407.4|180
1733835600000|2024-12-10 13:00:00|13411.3|13409.7|13410.8|13408|13413.6|13411.6|13409.9|13407.3|211
1733835900000|2024-12-10 13:05:00|13410.7|13407.9|13412.6|13409.8|13413.6|13411.7|13409.3|13407.1|177
1733836200000|2024-12-10 13:10:00|13412.7|13409.9|13415.2|13413.6|13415.7|13413.7|13411.5|13409.2|216
1733836500000|2024-12-10 13:15:00|13415.1|13413.5|13419.1|13417.5|13419.3|13417.7|13415.1|13413.1|183
1733836800000|2024-12-10 13:20:00|13419.3|13417.7|13416.9|13414.1|13420.3|13418.7|13416|13413.9|200
1733837100000|2024-12-10 13:25:00|13416.8|13414|13415.2|13412.4|13417|13414.3|13412.9|13410.5|244
1733837400000|2024-12-10 13:30:00|13415.1|13412.3|13412.3|13409.5|13415.1|13412.3|13410.8|13408.1|339
1733837700000|2024-12-10 13:35:00|13412.1|13409.3|13410.9|13408.1|13413.1|13410.3|13409.4|13406.6|246
1733838000000|2024-12-10 13:40:00|13411|13408.2|13415.4|13412.6|13415.4|13412.9|13410.4|13407.6|278
1733838300000|2024-12-10 13:45:00|13415.5|13412.7|13414.8|13412|13416.9|13414.1|13413.4|13410.6|213
1733838600000|2024-12-10 13:50:00|13414.9|13412.1|13412.3|13409.5|13416.7|13413.9|13411|13408.2|246
1733838900000|2024-12-10 13:55:00|13412.4|13409.6|13413.3|13410.5|13414.6|13411.8|13411|13408.2|248
1733839200000|2024-12-10 14:00:00|13413.2|13410.4|13408.6|13405.8|13413.5|13410.7|13407.6|13405.2|256
1733839500000|2024-12-10 14:05:00|13408.5|13405.7|13409.9|13407.1|13410.9|13408.1|13407.7|13404.9|195
1733839800000|2024-12-10 14:10:00|13409.7|13406.9|13411.3|13408.5|13412.6|13409.8|13409.7|13406.9|177
1733840100000|2024-12-10 14:15:00|13411.2|13408.4|13411|13408.2|13413|13410.2|13410.6|13407.8|174
1733840400000|2024-12-10 14:20:00|13411.3|13408.5|13413.5|13410.7|13413.8|13411|13411.1|13408.3|163
1733840700000|2024-12-10 14:25:00|13413.4|13410.6|13413.4|13410.6|13413.8|13411|13411.9|13409.1|132
1733841000000|2024-12-10 14:30:00|13413.6|13410.8|13409.4|13406.6|13414.9|13412.1|13409.4|13406.6|316
1733841300000|2024-12-10 14:35:00|13409.3|13406.5|13414.4|13411.6|13415.8|13413.1|13408.9|13406.1|309
1733841600000|2024-12-10 14:40:00|13414.3|13411.5|13413.5|13410.7|13415.3|13412.5|13412.9|13410.1|244
1733841900000|2024-12-10 14:45:00|13413.4|13410.6|13414.9|13412.1|13415.1|13412.3|13411.9|13409.1|273
1733842200000|2024-12-10 14:50:00|13415|13412.2|13417.3|13414.5|13419.8|13417|13414.8|13412|279
1733842500000|2024-12-10 14:55:00|13417.2|13414.4|13419.2|13416.4|13420.4|13417.6|13417|13414.2|295
1733842800000|2024-12-10 15:00:00|13419.1|13416.3|13425.5|13422.7|13426.7|13423.9|13416.2|13413.4|382
1733843100000|2024-12-10 15:05:00|13425.6|13422.8|13425.4|13422.6|13426.6|13423.8|13422.7|13419.9|316
1733843400000|2024-12-10 15:10:00|13425.5|13422.7|13425.8|13423|13426.2|13423.8|13422.6|13419.8|295
1733843700000|2024-12-10 15:15:00|13425.9|13423.1|13425.9|13423.1|13426.2|13423.4|13425|13422.2|216
1733844000000|2024-12-10 15:20:00|13426|13423.2|13428.4|13426.8|13428.9|13427|13425.9|13423.1|217
1733844300000|2024-12-10 15:25:00|13428.5|13426.9|13429.1|13426.3|13430.8|13428.8|13428.4|13426.2|258
1733844600000|2024-12-10 15:30:00|13429|13426.2|13428.9|13426.1|13432.8|13430|13427.8|13425.8|319
1733844900000|2024-12-10 15:35:00|13428.8|13426|13426|13423.2|13428.8|13426.7|13424.3|13421.5|243
1733845200000|2024-12-10 15:40:00|13426.3|13423.5|13427.1|13424.3|13428.8|13427.2|13425.2|13423.3|229
1733845500000|2024-12-10 15:45:00|13427.2|13424.4|13425.5|13422.7|13427.2|13424.7|13422.3|13420.2|258
1733845800000|2024-12-10 15:50:00|13425.4|13422.6|13431.9|13430.3|13432.7|13430.5|13425.4|13422.6|340
1733846100000|2024-12-10 15:55:00|13432|13430.4|13432.5|13429.7|13433.1|13430.9|13430.6|13427.8|360
1733846400000|2024-12-10 16:00:00|13432.4|13429.6|13431.2|13428.4|13432.5|13429.8|13428.9|13426.1|309
1733846700000|2024-12-10 16:05:00|13431.3|13428.5|13430|13427.2|13434.4|13431.6|13429.8|13427|254
1733847000000|2024-12-10 16:10:00|13429.9|13427.1|13428.2|13425.4|13430.7|13427.9|13427.2|13424.4|268
1733847300000|2024-12-10 16:15:00|13428.3|13425.5|13431.3|13428.5|13432|13429.2|13428.2|13425.4|243
1733847600000|2024-12-10 16:20:00|13431.2|13428.4|13429.1|13426.3|13431.2|13428.4|13427.4|13425|198
1733847900000|2024-12-10 16:25:00|13429|13426.2|13429.9|13427.1|13430.9|13428.1|13427.7|13424.9|248
1733848200000|2024-12-10 16:30:00|13429.8|13427|13430.5|13427.7|13431.7|13428.9|13428.3|13425.5|202
1733848500000|2024-12-10 16:35:00|13430.4|13427.6|13432.3|13429.5|13432.7|13429.9|13430.4|13427.6|194
1733848800000|2024-12-10 16:40:00|13432.2|13429.4|13428.4|13425.6|13432.2|13429.4|13427|13424.2|201
1733849100000|2024-12-10 16:45:00|13428.5|13425.7|13426.3|13423.5|13428.5|13425.7|13426.2|13423.4|141
1733849400000|2024-12-10 16:50:00|13426.2|13423.4|13427.5|13424.7|13427.6|13424.8|13426.2|13423.4|179
1733849700000|2024-12-10 16:55:00|13427.6|13424.8|13425.5|13423.9|13427.9|13425.1|13425|13422.5|191
1733850000000|2024-12-10 17:00:00|13426|13423.2|13426.7|13423.9|13427|13424.2|13424.8|13422|182
1733850300000|2024-12-10 17:05:00|13426.6|13423.8|13426.4|13423.6|13428.1|13425.3|13425.4|13422.6|166
1733850600000|2024-12-10 17:10:00|13426.3|13423.5|13425.6|13422.8|13426.7|13423.9|13424.1|13421.3|162
1733850900000|2024-12-10 17:15:00|13425.5|13422.7|13425|13422.2|13426.8|13424|13424.5|13421.7|158
1733851200000|2024-12-10 17:20:00|13425.1|13422.3|13427.8|13425|13428.1|13425.3|13424.9|13422.1|133
1733851500000|2024-12-10 17:25:00|13427.9|13425.1|13429.2|13426.4|13429.8|13427|13427.3|13424.5|118
1733851800000|2024-12-10 17:30:00|13429.5|13426.7|13430.1|13427.3|13430.5|13427.7|13429|13426.2|142
1733852100000|2024-12-10 17:35:00|13430.2|13427.4|13428|13425.2|13431.9|13429.1|13428|13425.2|127
1733852400000|2024-12-10 17:40:00|13428.4|13425.6|13426.8|13424|13428.8|13426|13426.1|13423.3|128
1733852700000|2024-12-10 17:45:00|13426.7|13423.9|13425.9|13423.1|13427.2|13424.4|13425|13422.2|95
1733853000000|2024-12-10 17:50:00|13426|13423.2|13426.9|13424.1|13428.5|13426.3|13425.9|13423.1|176
1733853300000|2024-12-10 17:55:00|13427|13424.2|13430.1|13427.3|13430.1|13427.3|13427|13424.2|143
1733853600000|2024-12-10 18:00:00|13430|13427.2|13428.6|13425.8|13430.7|13427.9|13426.6|13423.8|238
1733853900000|2024-12-10 18:05:00|13428.5|13425.7|13427.1|13424.3|13428.6|13425.8|13427|13424.2|166
1733854200000|2024-12-10 18:10:00|13427.2|13424.4|13425|13422.2|13428.3|13425.5|13424.7|13421.9|155
1733854500000|2024-12-10 18:15:00|13425.1|13422.3|13425.9|13423.1|13426.7|13423.9|13424.3|13421.5|199
1733854800000|2024-12-10 18:20:00|13426|13423.2|13424.6|13421.8|13426.4|13423.6|13424.1|13421.3|170
1733855100000|2024-12-10 18:25:00|13424.7|13421.9|13424.2|13421.4|13425.5|13422.7|13423.4|13420.6|165
1733855400000|2024-12-10 18:30:00|13424.1|13421.3|13421.4|13418.6|13424.3|13421.5|13421.2|13418.4|200
1733855700000|2024-12-10 18:35:00|13421.5|13418.7|13421.6|13418.8|13422.3|13419.5|13420.5|13417.7|102
1733856000000|2024-12-10 18:40:00|13421.5|13418.7|13421.3|13418.5|13421.9|13419.1|13420.8|13418|124
1733856300000|2024-12-10 18:45:00|13421.4|13418.6|13420.4|13417.6|13421.4|13418.6|13420.1|13417.3|108
1733856600000|2024-12-10 18:50:00|13420.5|13417.7|13418.9|13416.1|13420.6|13417.8|13418.2|13415.4|136
1733856900000|2024-12-10 18:55:00|13419|13416.2|13419.5|13416.7|13419.8|13417|13417.9|13415.1|152
1733857200000|2024-12-10 19:00:00|13419.6|13416.8|13419|13416.2|13420.4|13417.6|13418.5|13415.7|168
1733857500000|2024-12-10 19:05:00|13418.9|13416.1|13416.9|13414.1|13419.5|13416.7|13415.8|13413|193
1733857800000|2024-12-10 19:10:00|13417|13414.2|13416.7|13413.9|13417.8|13415|13416.3|13413.5|177
1733858100000|2024-12-10 19:15:00|13416.6|13413.8|13416.1|13413.3|13417.4|13414.6|13415.7|13412.9|145
1733858400000|2024-12-10 19:20:00|13416.2|13413.4|13416.5|13413.7|13416.6|13413.8|13415.4|13412.6|116
1733858700000|2024-12-10 19:25:00|13416.6|13413.8|13419.2|13416.4|13419.3|13416.5|13416.3|13413.5|203
1733859000000|2024-12-10 19:30:00|13419.3|13416.5|13419.8|13417|13420.9|13418.1|13418.7|13415.9|196
1733859300000|2024-12-10 19:35:00|13419.9|13417.1|13420.3|13417.5|13420.5|13417.7|13418.8|13416|167
1733859600000|2024-12-10 19:40:00|13420|13417.2|13419.8|13417|13421.1|13418.3|13419.5|13416.7|137
1733859900000|2024-12-10 19:45:00|13419.7|13416.9|13420.4|13417.6|13421|13418.6|13419.6|13416.8|143
1733860200000|2024-12-10 19:50:00|13419.8|13418.2|13420.6|13417.8|13421.9|13419.7|13419.8|13417.8|138
1733860500000|2024-12-10 19:55:00|13420.5|13417.7|13419.9|13418.3|13421.3|13419.1|13418.9|13416.7|208
1733860800000|2024-12-10 20:00:00|13419.8|13418.2|13421.8|13419|13422.4|13419.6|13419.8|13417.3|155
1733861100000|2024-12-10 20:05:00|13421.7|13418.9|13420.5|13417.7|13422|13419.2|13419.8|13417|173
1733861400000|2024-12-10 20:10:00|13420.6|13417.8|13420.8|13418|13421.5|13418.7|13420.2|13417.4|149
1733861700000|2024-12-10 20:15:00|13420.7|13417.9|13421.9|13419.1|13422.3|13419.5|13420.3|13417.5|208
1733862000000|2024-12-10 20:20:00|13421.8|13419|13421.4|13418.6|13422.6|13419.8|13421.3|13418.5|154
1733862300000|2024-12-10 20:25:00|13421.3|13418.5|13420.4|13417.6|13421.4|13418.6|13420.1|13417.3|155
1733862600000|2024-12-10 20:30:00|13420.3|13417.5|13420|13417.2|13420.4|13417.6|13418.8|13416|140
1733862900000|2024-12-10 20:35:00|13419.9|13417.1|13417.4|13414.6|13420|13417.2|13417.2|13414.4|131
1733863200000|2024-12-10 20:40:00|13417.3|13414.5|13417.4|13414.6|13418|13415.2|13417|13414.2|151
1733863500000|2024-12-10 20:45:00|13417.5|13414.7|13419.1|13416.3|13419.8|13417|13417.4|13414.6|201
1733863800000|2024-12-10 20:50:00|13419|13416.2|13420.4|13417.6|13420.6|13417.8|13418.9|13416.1|144
1733864100000|2024-12-10 20:55:00|13420.5|13417.7|13422.2|13419.4|13422.6|13419.8|13420.4|13417.6|170
1733864400000|2024-12-10 21:00:00|13422.3|13419.5|13419.9|13417.1|13423|13420.2|13419.6|13416.8|188
1733864700000|2024-12-10 21:05:00|13419.8|13417|13420.2|13417.4|13420.8|13418|13419.8|13417|84
1733865000000|2024-12-10 21:10:00|13420.3|13417.5|13419.4|13416.6|13420.3|13417.5|13419.1|13416.3|112
1733865300000|2024-12-10 21:15:00|13419.5|13416.7|13420.4|13417.6|13420.5|13417.7|13419.2|13416.4|136
1733865600000|2024-12-10 21:20:00|13420.2|13417.4|13419.7|13416.9|13420.2|13417.4|13418.8|13416.5|87
1733865900000|2024-12-10 21:25:00|13419.8|13417|13418.5|13415.7|13419.8|13417|13418.3|13415.5|76
1733866200000|2024-12-10 21:30:00|13418.4|13415.6|13418.8|13416|13418.8|13416|13417.2|13414.4|184
1733866500000|2024-12-10 21:35:00|13418.7|13415.9|13417.5|13414.7|13418.8|13416|13417.2|13414.4|94
1733866800000|2024-12-10 21:40:00|13417.7|13414.9|13420.3|13416.2|13420.4|13417|13417.5|13414.7|118
1733867100000|2024-12-10 21:45:00|13420.4|13416|13420.3|13416.8|13420.9|13417|13419|13415|328
1733867400000|2024-12-10 21:50:00|13420|13417.2|13421|13415.9|13422.1|13417.2|13419.6|13414.7|361
1733867700000|2024-12-10 21:55:00|13421.1|13415.8|13422.2|13415.5|13423.1|13417.2|13419.3|13414.5|358
1733868000000|2024-12-10 22:00:00|13422.5|13415.2|13420.7|13404.7|13425.5|13415.3|13420.5|13404.5|32
1733868300000|2024-12-10 22:05:00|13415.4|13399.4|13413.2|13397.2|13415.5|13399.5|13411.7|13395.7|130
1733868600000|2024-12-10 22:10:00|13413.7|13397.7|13412.9|13396.9|13415|13399|13412.1|13396.1|139
1733868900000|2024-12-10 22:15:00|13413.8|13397.8|13416.2|13400.2|13416.6|13400.6|13411.6|13395.6|175
1733869200000|2024-12-10 22:20:00|13415.1|13399.1|13416|13400|13417.8|13401.8|13414.1|13398.1|127
1733869500000|2024-12-10 22:25:00|13416.2|13400.2|13416.8|13400.8|13418.3|13402.3|13414.3|13398.3|191
1733869800000|2024-12-10 22:30:00|13416.6|13400.6|13417|13401|13419.2|13403.2|13414.7|13398.7|161
1733870100000|2024-12-10 22:35:00|13416.9|13400.9|13415.7|13399.7|13421.2|13405.2|13415|13399|175
1733870400000|2024-12-10 22:40:00|13415.9|13399.9|13419.2|13403.2|13419.8|13403.8|13415.7|13399.7|129
1733870700000|2024-12-10 22:45:00|13419.6|13403.6|13419.8|13403.8|13420.1|13404.1|13417.3|13401.3|97
1733871000000|2024-12-10 22:50:00|13419.9|13403.9|13418|13402|13420.9|13404.9|13415.3|13399.3|191
1733871300000|2024-12-10 22:55:00|13418.2|13402.2|13418.7|13402.7|13420.9|13404.9|13416.4|13400.4|292
1733871600000|2024-12-10 23:00:00|13418|13402|13423.2|13412.7|13426.3|13413.8|13414.7|13398.7|255
1733871900000|2024-12-10 23:05:00|13423.3|13412.9|13422.3|13413.6|13423.3|13414.6|13421.3|13412.3|117
1733872200000|2024-12-10 23:10:00|13422.4|13413.7|13419.4|13414.2|13422.6|13414.9|13418.5|13413.3|166
1733872500000|2024-12-10 23:15:00|13419.5|13414.8|13416.4|13412.5|13419.5|13414.8|13415.8|13412.4|110
1733872800000|2024-12-10 23:20:00|13416.5|13413.1|13416.2|13412.5|13416.5|13413.1|13415.6|13412.4|72
1733873100000|2024-12-10 23:25:00|13415.8|13412.6|13416.3|13412.7|13416.3|13413.1|13415.6|13412.5|42
1733873400000|2024-12-10 23:30:00|13415.9|13413.1|13415.8|13413|13416.6|13413.8|13415.7|13412.6|46
1733873700000|2024-12-10 23:35:00|13415.7|13412.9|13415.9|13413.1|13416.1|13413.2|13415.7|13412.6|44
1733874000000|2024-12-10 23:40:00|13416|13413.2|13415.6|13413.2|13417.3|13413.9|13415.6|13412.7|63
1733874300000|2024-12-10 23:45:00|13415.7|13413.3|13413.1|13409.6|13416.3|13413.4|13412.8|13409.4|134
1733874600000|2024-12-10 23:50:00|13413.2|13409.7|13415|13411.4|13416.4|13412.8|13412.9|13408.9|217
1733874900000|2024-12-10 23:55:00|13414.9|13411.2|13414.6|13411.3|13415.2|13411.5|13414.5|13410.8|146
1733875200000|2024-12-11 00:00:00|13414.9|13411|13416.7|13413.4|13417.8|13415|13414.1|13411|235
1733875500000|2024-12-11 00:05:00|13416.6|13413.6|13416.8|13414.4|13416.8|13414.4|13416|13412.9|143
1733875800000|2024-12-11 00:10:00|13416.7|13414.3|13416|13413.6|13418.8|13416.4|13416|13413.6|94
1733876100000|2024-12-11 00:15:00|13415.9|13413.5|13414.5|13412.1|13416|13413.6|13413.9|13411.5|116
1733876400000|2024-12-11 00:20:00|13414.6|13412.2|13413.3|13410.9|13414.6|13412.2|13413.2|13410.8|105
1733876700000|2024-12-11 00:25:00|13413.2|13410.8|13415.8|13413.4|13415.9|13413.5|13413.1|13410.7|96
1733877000000|2024-12-11 00:30:00|13415.9|13413.5|13415.8|13413.4|13416.5|13414.1|13414.6|13412.5|83
1733877300000|2024-12-11 00:35:00|13415.9|13413.5|13414.4|13412.8|13416.3|13414|13414.3|13412.7|93
1733877600000|2024-12-11 00:40:00|13414|13412.4|13413.2|13410.8|13414.1|13412.5|13412.3|13410.5|93
1733877900000|2024-12-11 00:45:00|13413.1|13410.7|13411.7|13410.1|13413.4|13411.3|13411.3|13409.5|79
1733878200000|2024-12-11 00:50:00|13411.6|13410|13414.3|13411.9|13414.3|13411.9|13410.5|13408.5|112
1733878500000|2024-12-11 00:55:00|13414|13411.6|13412.8|13411.2|13416.1|13413.7|13411.8|13410|179
1733878800000|2024-12-11 01:00:00|13412.5|13410.9|13412.8|13410.4|13413.7|13412.1|13410.9|13409|194
1733879100000|2024-12-11 01:05:00|13412.9|13411.2|13417.9|13416.3|13418.2|13416.6|13412.5|13410.9|161
1733879400000|2024-12-11 01:10:00|13417.8|13416.2|13415.6|13413.2|13420.5|13418.9|13415.5|13413.1|145
1733879700000|2024-12-11 01:15:00|13415.7|13413.3|13417.2|13414.8|13417.4|13415.3|13411|13408.6|250
1733880000000|2024-12-11 01:20:00|13417.3|13414.9|13410.4|13408.8|13417.5|13415.1|13410.3|13408.7|229
1733880300000|2024-12-11 01:25:00|13410.5|13408.9|13412.3|13409.9|13416.3|13414.2|13410.4|13408.8|184
1733880600000|2024-12-11 01:30:00|13412|13409.6|13411.3|13409.7|13415.3|13412.9|13410.3|13407.9|268
1733880900000|2024-12-11 01:35:00|13411.4|13409.8|13410.1|13408.5|13412.7|13411.1|13407.3|13405.6|232
1733881200000|2024-12-11 01:40:00|13410.2|13408.6|13412.8|13411.2|13413.5|13411.7|13409.2|13407.6|250
1733881500000|2024-12-11 01:45:00|13412.9|13411.3|13412.2|13409.8|13414.4|13412.8|13411.5|13409.4|205
1733881800000|2024-12-11 01:50:00|13412.1|13409.7|13412.3|13410.7|13415.2|13413.5|13411.3|13408.9|183
1733882100000|2024-12-11 01:55:00|13412.2|13410.6|13409.9|13408.3|13413.6|13411.2|13409|13407.4|268
1733882400000|2024-12-11 02:00:00|13410|13408.4|13410.7|13409.1|13414.2|13412.6|13408.6|13407|211
1733882700000|2024-12-11 02:05:00|13410.8|13409.2|13411.5|13409.1|13412.2|13410.6|13409.7|13408.1|134
1733883000000|2024-12-11 02:10:00|13411.6|13409.2|13409.3|13406.9|13413.5|13411.5|13409.1|13406.7|151
1733883300000|2024-12-11 02:15:00|13409.2|13406.8|13407|13405.4|13409.9|13408.3|13406.6|13404.9|152
1733883600000|2024-12-11 02:20:00|13407.1|13405.5|13404.4|13402.8|13409.2|13407.6|13404.4|13402.8|196
1733883900000|2024-12-11 02:25:00|13404.7|13402.3|13405.1|13402.7|13405.3|13402.9|13400.9|13398.5|242
1733884200000|2024-12-11 02:30:00|13405|13402.6|13407.3|13404.9|13407.3|13404.9|13404.6|13402.2|210
1733884500000|2024-12-11 02:35:00|13407.6|13405.2|13404.7|13403.1|13408.8|13407.1|13404.4|13402.8|166
1733884800000|2024-12-11 02:40:00|13404.8|13403.2|13407.1|13405.5|13407.7|13406.1|13403.9|13402.3|135
1733885100000|2024-12-11 02:45:00|13407.2|13405.6|13407|13405.4|13408.8|13407|13404.4|13402.8|168
1733885400000|2024-12-11 02:50:00|13406.9|13405.3|13403.2|13401.6|13407.1|13405.5|13403.1|13401.5|157
1733885700000|2024-12-11 02:55:00|13403.1|13401.5|13405.4|13403.8|13405.4|13403.8|13402.4|13400.8|195
1733886000000|2024-12-11 03:00:00|13405.5|13403.9|13404|13402.4|13405.6|13404|13403.1|13401.5|126
1733886300000|2024-12-11 03:05:00|13404.1|13402.5|13405.3|13403.7|13405.8|13403.8|13403.2|13401.6|133
1733886600000|2024-12-11 03:10:00|13405.4|13403.8|13404.4|13402.8|13405.8|13404|13402.6|13401|176
1733886900000|2024-12-11 03:15:00|13404.3|13402.7|13403.6|13402|13405.3|13403.7|13402.8|13401.2|136
1733887200000|2024-12-11 03:20:00|13403.7|13402.1|13406.5|13404.9|13406.7|13405.1|13403.4|13401.8|122
1733887500000|2024-12-11 03:25:00|13406.6|13405|13408|13406.4|13409.7|13408.1|13406.5|13404.9|171
1733887800000|2024-12-11 03:30:00|13408.1|13406.5|13410.8|13409.2|13412.3|13410.7|13408|13406.4|134
1733888100000|2024-12-11 03:35:00|13410.7|13409.1|13411.1|13408.7|13412.3|13410.3|13409.6|13407.9|122
1733888400000|2024-12-11 03:40:00|13411.2|13408.8|13409.5|13407.9|13413.1|13410.8|13409.1|13407.5|122
1733888700000|2024-12-11 03:45:00|13409.6|13408|13409.3|13407.7|13410.8|13409.2|13409.2|13407.6|76
1733889000000|2024-12-11 03:50:00|13409.2|13407.6|13412.8|13410.4|13413.2|13411.1|13409.2|13407.6|132
1733889300000|2024-12-11 03:55:00|13412.9|13410.5|13412.4|13410|13414.1|13411.7|13411.6|13409.5|103
1733889600000|2024-12-11 04:00:00|13412.3|13409.9|13413.5|13411.1|13414.6|13412.8|13412.2|13409.8|95
1733889900000|2024-12-11 04:05:00|13413.4|13411|13411.2|13408.8|13413.5|13411.1|13408.2|13406.6|125
1733890200000|2024-12-11 04:10:00|13411.3|13408.9|13410.2|13407.8|13411.9|13410.3|13409.5|13407.7|126
1733890500000|2024-12-11 04:15:00|13410.3|13407.9|13410.5|13408.9|13411.2|13409.4|13410.3|13407.9|62
1733890800000|2024-12-11 04:20:00|13410.6|13409|13411.3|13409.7|13412.9|13411.3|13410.4|13408.8|81
1733891100000|2024-12-11 04:25:00|13411.9|13410.3|13414.4|13412.8|13414.6|13413|13411.3|13409.7|102
1733891400000|2024-12-11 04:30:00|13414.5|13412.9|13415.3|13413.7|13417.4|13415.8|13414.3|13412.7|131
1733891700000|2024-12-11 04:35:00|13415.4|13413.8|13419.6|13418|13420.3|13418.3|13415.3|13413.7|111
1733892000000|2024-12-11 04:40:00|13419.7|13418.1|13420|13418.4|13421.2|13419.6|13419.5|13417.9|95
1733892300000|2024-12-11 04:45:00|13419.9|13418.3|13417.5|13415.9|13420.2|13418.6|13417.3|13415.7|88
1733892600000|2024-12-11 04:50:00|13417.6|13416|13416.1|13414.5|13417.6|13416|13415.4|13413.8|71
1733892900000|2024-12-11 04:55:00|13415.7|13414.1|13417.3|13415.7|13418.9|13417.3|13415.5|13413.9|129
1733893200000|2024-12-11 05:00:00|13417.4|13415.8|13420|13418.4|13420.3|13418.7|13417.4|13415.8|185
1733893500000|2024-12-11 05:05:00|13420.1|13418.5|13418.4|13416.8|13420.3|13418.7|13416.6|13415|133
1733893800000|2024-12-11 05:10:00|13418.5|13416.9|13418.5|13416.9|13419.3|13417.7|13418.1|13416.5|80
1733894100000|2024-12-11 05:15:00|13418.4|13416.8|13420.1|13418.5|13420.3|13418.7|13418.4|13416.8|96
1733894400000|2024-12-11 05:20:00|13420.2|13418.6|13423.2|13421.6|13423.2|13421.6|13419.8|13418.2|66
1733894700000|2024-12-11 05:25:00|13423.4|13421.8|13421.5|13419.9|13424.4|13422.8|13420.1|13418.3|133
1733895000000|2024-12-11 05:30:00|13421.6|13420|13420.9|13419.3|13423.2|13421.6|13420.9|13419.3|103
1733895300000|2024-12-11 05:35:00|13421|13419.4|13420.4|13418.8|13422.5|13420.9|13420.4|13418.8|118
1733895600000|2024-12-11 05:40:00|13420.2|13418.6|13420.6|13419|13421.1|13419.5|13419.3|13417.7|116
1733895900000|2024-12-11 05:45:00|13420.5|13418.9|13419.7|13418.1|13421.1|13419.5|13419.2|13417.6|65
1733896200000|2024-12-11 05:50:00|13419.4|13417.8|13418.3|13416.7|13420|13418.1|13418.2|13416.6|86
1733896500000|2024-12-11 05:55:00|13418.2|13416.6|13423|13421.4|13423.2|13421.6|13418.2|13416.6|183
1733896800000|2024-12-11 06:00:00|13423.1|13421.5|13421.6|13420|13423.9|13422.3|13421.2|13419.6|120
1733897100000|2024-12-11 06:05:00|13421.5|13419.9|13419.4|13417.8|13421.5|13419.9|13419.2|13417.6|156
1733897400000|2024-12-11 06:10:00|13419.3|13417.7|13417.3|13415.7|13419.8|13418.2|13417.2|13415.6|162
1733897700000|2024-12-11 06:15:00|13417.2|13415.6|13418.2|13416.6|13419.4|13417.8|13417|13415.2|115
1733898000000|2024-12-11 06:20:00|13418.1|13416.5|13419.9|13417.5|13420.1|13417.7|13417.9|13416|117
1733898300000|2024-12-11 06:25:00|13420|13417.6|13418|13416.4|13420.3|13417.9|13416.3|13414.7|134
1733898600000|2024-12-11 06:30:00|13417.9|13416.3|13415.2|13413.6|13417.9|13416.3|13414.2|13412.6|104
1733898900000|2024-12-11 06:35:00|13415.1|13413.5|13414.6|13413|13416.2|13414.6|13414.6|13413|88
1733899200000|2024-12-11 06:40:00|13414.7|13413.1|13417.4|13415|13417.6|13415.7|13414.4|13412.8|115
1733899500000|2024-12-11 06:45:00|13417.3|13414.9|13417.4|13415|13419.5|13417.1|13417.2|13414.8|86
1733899800000|2024-12-11 06:50:00|13417.6|13415.2|13412.7|13410.3|13417.8|13416.2|13411.9|13410.3|157
1733900100000|2024-12-11 06:55:00|13412.5|13410.1|13411.3|13409.7|13413.6|13411.5|13409.1|13407.5|206
1733900400000|2024-12-11 07:00:00|13411.4|13409.8|13414.3|13411.9|13414.7|13412.3|13407.3|13405.7|302
1733900700000|2024-12-11 07:05:00|13413.8|13412.2|13431.5|13429.1|13432.3|13429.4|13410.5|13408.7|463
1733901000000|2024-12-11 07:10:00|13431.8|13428.8|13433.4|13431|13444.1|13441.7|13429.8|13427.4|723
1733901300000|2024-12-11 07:15:00|13433.6|13431.2|13425.9|13423.5|13433.7|13431.3|13424.6|13422.5|575
1733901600000|2024-12-11 07:20:00|13425.8|13423.4|13432.3|13429.9|13433.7|13431.3|13425.8|13423.4|533
1733901900000|2024-12-11 07:25:00|13432|13429.6|13433.1|13430.7|13435.5|13433.2|13429.9|13427.5|473
1733902200000|2024-12-11 07:30:00|13433|13430.6|13432.4|13430|13437.1|13434.7|13430.2|13427.8|505
1733902500000|2024-12-11 07:35:00|13432.3|13430.7|13440.7|13439.1|13444.2|13441.8|13432.3|13430.7|525
1733902800000|2024-12-11 07:40:00|13440.6|13439|13449.8|13447.4|13449.9|13447.5|13438.6|13436.6|442
1733903100000|2024-12-11 07:45:00|13449.7|13447.3|13441.9|13439.5|13450.1|13447.7|13439.8|13437.4|366
1733903400000|2024-12-11 07:50:00|13442|13439.6|13445.9|13443.5|13446|13443.6|13440.4|13438.7|358
1733903700000|2024-12-11 07:55:00|13445.8|13443.4|13448.1|13446.5|13449.9|13447.5|13445.3|13443.4|374
1733904000000|2024-12-11 08:00:00|13448.2|13446.6|13440.1|13437.7|13448.7|13446.6|13438.6|13436.2|412
1733904300000|2024-12-11 08:05:00|13439.9|13437.5|13439.5|13437.9|13441.2|13438.8|13437.9|13436|263
1733904600000|2024-12-11 08:10:00|13439.4|13437.8|13439.6|13437.2|13443|13440.6|13438.7|13437.1|269
1733904900000|2024-12-11 08:15:00|13439.5|13437.1|13440.3|13437.9|13441|13438.6|13436.6|13434.4|259
1733905200000|2024-12-11 08:20:00|13440.2|13437.8|13436.6|13435|13442.2|13440.6|13435.4|13433.4|290
1733905500000|2024-12-11 08:25:00|13436.7|13435.1|13438.7|13436.3|13441|13438.6|13435.6|13433.4|334
1733905800000|2024-12-11 08:30:00|13438.8|13436.4|13435.6|13433.2|13440.4|13438|13434.4|13432|273
1733906100000|2024-12-11 08:35:00|13435.7|13433.3|13432.4|13430|13436.1|13433.7|13431.2|13429.4|268
1733906400000|2024-12-11 08:40:00|13432.5|13430.1|13434.1|13432.5|13435|13432.7|13431.8|13430|281
1733906700000|2024-12-11 08:45:00|13434.2|13432.6|13433.9|13432.3|13435.4|13433.8|13433.3|13431|245
1733907000000|2024-12-11 08:50:00|13433.8|13432.2|13434.6|13433|13435.5|13433.9|13432.6|13431|214
1733907300000|2024-12-11 08:55:00|13435.1|13432.7|13440.6|13438.2|13441|13438.6|13435.1|13432.7|250
1733907600000|2024-12-11 09:00:00|13440.7|13438.3|13440.4|13438|13444.8|13442.4|13439.8|13437.4|319
1733907900000|2024-12-11 09:05:00|13440.3|13437.9|13442.9|13440.5|13443|13440.7|13439.5|13437.4|261
1733908200000|2024-12-11 09:10:00|13443|13440.6|13444.7|13442.3|13445.9|13443.5|13434.6|13432.3|576
1733908500000|2024-12-11 09:15:00|13444.9|13442.5|13448.1|13445.7|13449.7|13447.3|13442.8|13440.4|443
1733908800000|2024-12-11 09:20:00|13448|13445.6|13455.1|13452.7|13456.8|13454.4|13447.8|13445.4|495
1733909100000|2024-12-11 09:25:00|13455|13452.6|13456.3|13453.9|13459.7|13457.3|13452.4|13450|443
1733909400000|2024-12-11 09:30:00|13456.6|13454.2|13451.2|13449.6|13459.2|13456.8|13448.7|13446.3|383
1733909700000|2024-12-11 09:35:00|13451.1|13449.5|13454.7|13453.1|13457.6|13455.4|13451|13448.8|344
1733910000000|2024-12-11 09:40:00|13454.8|13453.2|13455.2|13453.6|13456.5|13454.5|13453.3|13451.5|269
1733910300000|2024-12-11 09:45:00|13455.1|13453.5|13455.4|13453.8|13456.6|13455|13454.4|13452.8|227
1733910600000|2024-12-11 09:50:00|13455.3|13453.7|13455|13453.4|13456.4|13454.8|13452.7|13451.1|234
1733910900000|2024-12-11 09:55:00|13454.9|13453.3|13450.1|13448.5|13455.7|13454.1|13450|13448.3|239
1733911200000|2024-12-11 10:00:00|13450|13448.4|13453.5|13451.1|13453.6|13451.2|13449.3|13447.2|305
1733911500000|2024-12-11 10:05:00|13453.8|13451.4|13464.2|13461.8|13464.8|13462.4|13451.7|13449.4|349
1733911800000|2024-12-11 10:10:00|13464.1|13461.7|13455.3|13453.7|13466.7|13464.3|13451.1|13448.7|368
1733912100000|2024-12-11 10:15:00|13455.1|13453.5|13450.5|13448.9|13456.4|13454.5|13447.6|13446|371
1733912400000|2024-12-11 10:20:00|13450.4|13448.8|13448.5|13446.9|13453.3|13450.9|13447.5|13445.9|307
1733912700000|2024-12-11 10:25:00|13448.4|13446.8|13449.8|13448.2|13450.8|13449|13446.3|13444.7|277
1733913000000|2024-12-11 10:30:00|13449.9|13448.3|13447.5|13445.9|13452.8|13450.7|13447.2|13445.6|243
1733913300000|2024-12-11 10:35:00|13447.9|13446.3|13448.6|13446.2|13451.7|13450.1|13447.3|13445.3|209
1733913600000|2024-12-11 10:40:00|13448.4|13446|13446.2|13444.6|13448.9|13447.3|13445.1|13442.9|178
1733913900000|2024-12-11 10:45:00|13446.3|13444.7|13447.1|13444.7|13448.2|13446.1|13442.9|13440.5|242
1733914200000|2024-12-11 10:50:00|13447.2|13444.8|13447.8|13445.4|13448.7|13446.3|13443.9|13442|262
1733914500000|2024-12-11 10:55:00|13447.6|13445.2|13444.9|13443.3|13447.6|13445.2|13443.3|13441.7|249
1733914800000|2024-12-11 11:00:00|13445|13443.4|13447.3|13444.9|13448|13445.6|13442.6|13440.7|242
1733915100000|2024-12-11 11:05:00|13447.2|13444.8|13446.6|13444.2|13450.2|13448.1|13446.2|13443.8|243
1733915400000|2024-12-11 11:10:00|13446.7|13444.3|13449.3|13447.7|13451.3|13449.2|13445.9|13443.5|248
1733915700000|2024-12-11 11:15:00|13449.4|13447.8|13441.7|13440.1|13449.7|13448.1|13441.6|13440|249
1733916000000|2024-12-11 11:20:00|13441.6|13440|13442.9|13440.5|13443.5|13441.9|13439.8|13437.9|236
1733916300000|2024-12-11 11:25:00|13442.8|13440.4|13441.1|13439.5|13446|13443.6|13439.9|13437.9|241
1733916600000|2024-12-11 11:30:00|13441|13439.4|13438.4|13436.8|13442.2|13440.6|13435.5|13433.6|245
1733916900000|2024-12-11 11:35:00|13438.3|13436.7|13433.6|13431.2|13438.3|13436.7|13433.4|13431|183
1733917200000|2024-12-11 11:40:00|13433.7|13431.3|13441.8|13439.4|13443.1|13440.7|13433.7|13431.3|298
1733917500000|2024-12-11 11:45:00|13441.7|13439.3|13439.8|13438.2|13443.1|13440.8|13439.3|13437.4|176
1733917800000|2024-12-11 11:50:00|13439.9|13438.3|13439.3|13436.9|13440.2|13438.6|13436|13433.7|194
1733918100000|2024-12-11 11:55:00|13439.2|13436.8|13438.1|13435.7|13439.5|13437.4|13436.6|13434.5|206
1733918400000|2024-12-11 12:00:00|13438|13435.6|13435.8|13434.2|13438.8|13436.6|13434.7|13432.9|209
1733918700000|2024-12-11 12:05:00|13435.7|13434.1|13437.3|13434.9|13439.1|13436.7|13435.4|13433.2|231
1733919000000|2024-12-11 12:10:00|13437.4|13435|13435.4|13433|13437.5|13435.2|13434.3|13432.7|195
1733919300000|2024-12-11 12:15:00|13434.9|13433.3|13429.8|13428.2|13435.5|13433.5|13426.5|13424.9|531
1733919600000|2024-12-11 12:20:00|13429|13427.4|13431|13429.4|13431.4|13429.8|13426.5|13424.8|385
1733919900000|2024-12-11 12:25:00|13431.1|13429.5|13434.6|13433|13436.6|13434.8|13431|13429.4|271
1733920200000|2024-12-11 12:30:00|13435.5|13433.9|13440|13438.4|13441.4|13439.2|13433.8|13432.2|281
1733920500000|2024-12-11 12:35:00|13440.1|13438.5|13439.9|13438.3|13440.9|13439.3|13436.4|13434.8|218
1733920800000|2024-12-11 12:40:00|13439.8|13438.2|13434.9|13433.3|13439.9|13438.3|13434.2|13432.6|246
1733921100000|2024-12-11 12:45:00|13435|13433.4|13441|13438.6|13441|13438.6|13434.4|13432.8|223
1733921400000|2024-12-11 12:50:00|13440.9|13438.5|13439.5|13437.9|13441.2|13439.4|13437.4|13435.8|211
1733921700000|2024-12-11 12:55:00|13439.4|13437.8|13439.3|13436.9|13439.7|13437.9|13435.1|13433.4|234
1733922000000|2024-12-11 13:00:00|13439.2|13436.8|13436.9|13434.5|13439.2|13437.2|13434.2|13432.3|246
1733922300000|2024-12-11 13:05:00|13436.7|13434.3|13434.8|13432.4|13436.7|13434.6|13432.5|13430.2|201
1733922600000|2024-12-11 13:10:00|13434.7|13432.3|13435.6|13434|13437.1|13435.2|13433.6|13431.4|225
1733922900000|2024-12-11 13:15:00|13435.5|13433.9|13437.9|13435.5|13440.2|13437.8|13434.2|13432.1|259
1733923200000|2024-12-11 13:20:00|13437.7|13435.3|13435.6|13433.2|13437.7|13435.3|13431.6|13429.2|354
1733923500000|2024-12-11 13:25:00|13435.7|13433.3|13443.5|13427.5|13443.5|13433.5|13430.7|13422.4|581
1733923800000|2024-12-11 13:30:00|13443.8|13427.8|13428.9|13426.5|13447.1|13441.4|13421.9|13406.5|871
1733924100000|2024-12-11 13:35:00|13429.1|13426.7|13424.6|13422.2|13432.8|13430.4|13417.8|13415.4|712
1733924400000|2024-12-11 13:40:00|13424.9|13422.5|13412|13409.6|13428.1|13425.7|13411.7|13409.3|659
1733924700000|2024-12-11 13:45:00|13411.9|13409.5|13418|13415.6|13420.8|13418.4|13408.7|13406.3|568
1733925000000|2024-12-11 13:50:00|13418.1|13415.7|13424.3|13421.9|13426.7|13424.7|13415.9|13413.5|521
1733925300000|2024-12-11 13:55:00|13424.1|13421.7|13425.2|13422.8|13426.2|13424.2|13418.1|13415.7|495
1733925600000|2024-12-11 14:00:00|13425|13423.4|13425.4|13423|13425.5|13423.5|13420.5|13418.1|491
1733925900000|2024-12-11 14:05:00|13425.5|13423.1|13427.3|13424.9|13428.3|13425.9|13421|13418.7|500
1733926200000|2024-12-11 14:10:00|13427.2|13424.8|13425.4|13423|13430.5|13428.5|13425.4|13423|412
1733926500000|2024-12-11 14:15:00|13425.6|13423.2|13428.9|13426.5|13429.6|13427.2|13420.4|13418|459
1733926800000|2024-12-11 14:20:00|13429|13426.6|13425.6|13424|13429.1|13426.7|13424.4|13422.5|408
1733927100000|2024-12-11 14:25:00|13425.9|13423.5|13428.8|13426.4|13430.4|13428|13425.8|13423.4|386
1733927400000|2024-12-11 14:30:00|13428.9|13426.5|13428|13425.6|13437.3|13434.9|13425.5|13423.1|543
1733927700000|2024-12-11 14:35:00|13428.3|13425.9|13429.3|13426.9|13432.2|13429.8|13425.4|13423|401
1733928000000|2024-12-11 14:40:00|13429.2|13426.8|13430.1|13427.7|13431.8|13429.5|13428.2|13426.3|343
1733928300000|2024-12-11 14:45:00|13430.2|13427.8|13433|13430.6|13434.5|13432.1|13426.1|13423.2|543
1733928600000|2024-12-11 14:50:00|13432.9|13430.5|13433.6|13431.2|13437.4|13435|13432.4|13430.1|497
1733928900000|2024-12-11 14:55:00|13433.8|13431.4|13433.3|13431.7|13435.6|13433.4|13431.1|13428.7|443
1733929200000|2024-12-11 15:00:00|13432.9|13431.3|13431|13428.6|13440.1|13437.7|13430.8|13428.4|550
1733929500000|2024-12-11 15:05:00|13430.9|13428.5|13437.1|13434.7|13438.5|13436.1|13430.7|13428.3|475
1733929800000|2024-12-11 15:10:00|13437|13434.6|13428|13425.6|13437.5|13435.8|13427.6|13425.2|419
1733930100000|2024-12-11 15:15:00|13427.9|13425.5|13431.6|13429.2|13433.5|13431.4|13427.1|13425.2|349
1733930400000|2024-12-11 15:20:00|13431.9|13429.5|13436.6|13434.2|13437.7|13435.3|13430|13427.8|355
1733930700000|2024-12-11 15:25:00|13436.5|13434.1|13438.6|13436.2|13439.1|13437|13434.7|13432.3|363
1733931000000|2024-12-11 15:30:00|13438.4|13436|13445.7|13443.3|13446.3|13443.9|13435.6|13433.7|370
1733931300000|2024-12-11 15:35:00|13445.3|13442.9|13443.3|13440.9|13448.6|13446.2|13441.1|13438.7|429
1733931600000|2024-12-11 15:40:00|13443.4|13441|13440.7|13439.1|13444.1|13441.7|13439|13436.7|340
1733931900000|2024-12-11 15:45:00|13440.6|13439|13444.5|13442.1|13446.8|13444.6|13439|13437.4|367
1733932200000|2024-12-11 15:50:00|13444.4|13442|13443.4|13441|13445.5|13443.1|13441.5|13439.6|433
1733932500000|2024-12-11 15:55:00|13443.3|13440.9|13440.4|13438.8|13444|13441.6|13437.5|13435.6|460
1733932800000|2024-12-11 16:00:00|13440.5|13438.9|13442.2|13440.6|13443.2|13441.6|13438.1|13436.5|324
1733933100000|2024-12-11 16:05:00|13442.1|13440.5|13438|13435.6|13442.4|13440.5|13437.7|13435.5|255
1733933400000|2024-12-11 16:10:00|13438.1|13435.7|13434.1|13432.5|13438.2|13435.8|13434.1|13432.5|213
1733933700000|2024-12-11 16:15:00|13434.2|13432.6|13441.4|13439|13442.2|13440.2|13433.6|13432|352
1733934000000|2024-12-11 16:20:00|13441.2|13438.8|13445.1|13442.7|13445.1|13442.7|13440.3|13437.9|249
1733934300000|2024-12-11 16:25:00|13445|13442.6|13441.7|13439.3|13445|13443|13440.9|13438.7|245
1733934600000|2024-12-11 16:30:00|13441.6|13439.2|13440.2|13437.8|13443.5|13441.1|13439.7|13437.7|191
1733934900000|2024-12-11 16:35:00|13440.3|13437.9|13431.7|13430.1|13440.6|13438.2|13431.7|13430.1|294
1733935200000|2024-12-11 16:40:00|13431.8|13430.2|13428.1|13426.5|13432.1|13430.2|13427.3|13425.7|264
1733935500000|2024-12-11 16:45:00|13428|13426.4|13428.6|13427|13429.3|13427.7|13427.3|13425.6|178
1733935800000|2024-12-11 16:50:00|13428.8|13427.2|13424.5|13422.9|13429.3|13427.7|13424.5|13422.9|224
1733936100000|2024-12-11 16:55:00|13424.4|13422.8|13429.6|13428|13430.7|13429.1|13424.4|13422.8|260
1733936400000|2024-12-11 17:00:00|13429.5|13427.9|13431.6|13430|13432|13430|13428.5|13426.7|284
1733936700000|2024-12-11 17:05:00|13431.7|13430.1|13432.4|13430.8|13432.8|13431.1|13429.4|13427.2|235
1733937000000|2024-12-11 17:10:00|13432.3|13430.7|13434|13431.6|13435.8|13433.4|13431.7|13429.7|216
1733937300000|2024-12-11 17:15:00|13434.1|13431.7|13438.9|13437.3|13438.9|13437.3|13433.9|13431.7|195
1733937600000|2024-12-11 17:20:00|13438.8|13437.2|13438.4|13436|13440.9|13438.9|13438.4|13436|226
1733937900000|2024-12-11 17:25:00|13438.5|13436.1|13441.9|13439.5|13442.7|13440.9|13438|13435.8|205
1733938200000|2024-12-11 17:30:00|13441.8|13439.4|13440.8|13438.4|13442|13439.6|13438.3|13436.3|189
1733938500000|2024-12-11 17:35:00|13440.9|13438.5|13439.9|13437.5|13441.3|13438.9|13438.5|13436.7|218
1733938800000|2024-12-11 17:40:00|13440|13437.6|13440.3|13438.7|13442.5|13440.3|13439.3|13437|238
1733939100000|2024-12-11 17:45:00|13440.8|13438.4|13442.5|13440.1|13442.7|13441.1|13440.4|13438.2|223
1733939400000|2024-12-11 17:50:00|13441.9|13440.3|13445|13443.4|13445.2|13443.6|13441.7|13440.1|220
1733939700000|2024-12-11 17:55:00|13445.1|13443.5|13445.3|13442.9|13446.9|13444.5|13445|13442.6|175
1733940000000|2024-12-11 18:00:00|13445.2|13442.8|13439.8|13438.2|13445.4|13443|13437.8|13435.9|377
1733940300000|2024-12-11 18:05:00|13439.9|13438.3|13440|13437.6|13441.3|13439.5|13438.5|13436.5|290
1733940600000|2024-12-11 18:10:00|13440.1|13437.7|13440.4|13438|13441.7|13439.3|13438.2|13436.2|266
1733940900000|2024-12-11 18:15:00|13440.5|13438.1|13442.5|13440.1|13442.6|13440.4|13439.3|13437.1|324
1733941200000|2024-12-11 18:20:00|13442.6|13440.2|13440.5|13438.1|13443.7|13440.9|13440.2|13437.5|326
1733941500000|2024-12-11 18:25:00|13440.6|13438.2|13439.5|13437.1|13441.5|13439.1|13438.5|13436.1|258
1733941800000|2024-12-11 18:30:00|13439.8|13436.8|13440.9|13438.5|13441.1|13438.7|13437.9|13435.5|253
1733942100000|2024-12-11 18:35:00|13441|13438.6|13442.3|13439.9|13442.4|13440|13440.1|13437.7|161
1733942400000|2024-12-11 18:40:00|13442.4|13440|13446.8|13444.4|13448|13445.6|13442.2|13439.8|269
1733942700000|2024-12-11 18:45:00|13446.6|13444.2|13451.1|13448.7|13451.3|13448.9|13445.2|13442.8|223
1733943000000|2024-12-11 18:50:00|13451.5|13449.1|13454.6|13452.2|13454.8|13452.4|13449.9|13447.5|225
1733943300000|2024-12-11 18:55:00|13454.8|13452.4|13454.1|13451.7|13454.9|13452.5|13452.9|13450.5|209
1733943600000|2024-12-11 19:00:00|13454.4|13452|13454.5|13451.2|13455.6|13452.6|13451.6|13449|272
1733943900000|2024-12-11 19:05:00|13454.4|13451.1|13453.6|13451.2|13455.7|13453.1|13452.9|13450.5|239
1733944200000|2024-12-11 19:10:00|13453.5|13451.1|13451.2|13448.8|13454.2|13451.8|13451|13448.6|212
1733944500000|2024-12-11 19:15:00|13451.3|13448.9|13453.8|13451.4|13454.7|13452.3|13451|13448.6|243
1733944800000|2024-12-11 19:20:00|13453.9|13451.5|13452.7|13451.1|13454.6|13452.3|13451|13449|236
1733945100000|2024-12-11 19:25:00|13452.6|13451|13450.2|13448.6|13453.7|13451.6|13450|13448.1|206
1733945400000|2024-12-11 19:30:00|13450.3|13448.7|13446.3|13443.9|13451.4|13449.3|13446|13443.6|257
1733945700000|2024-12-11 19:35:00|13446.1|13443.7|13450.4|13448|13450.4|13448|13446|13443.6|237
1733946000000|2024-12-11 19:40:00|13450.3|13447.9|13450.6|13448.2|13450.9|13448.5|13448.9|13446.5|141
1733946300000|2024-12-11 19:45:00|13450.7|13448.3|13450.9|13448.5|13452.3|13449.9|13449.9|13447.5|182
1733946600000|2024-12-11 19:50:00|13450.8|13448.4|13451.3|13448.9|13452.6|13450.2|13450.3|13447.9|172
1733946900000|2024-12-11 19:55:00|13451.2|13448.8|13452|13449.6|13454.9|13452.5|13451|13448.6|316
1733947200000|2024-12-11 20:00:00|13451.9|13449.5|13451.6|13449.2|13452.7|13450.3|13450.4|13448|264
1733947500000|2024-12-11 20:05:00|13451.7|13449.3|13451.2|13448.8|13452.6|13450.2|13449.4|13447|172
1733947800000|2024-12-11 20:10:00|13451.3|13448.9|13449.1|13446.7|13452.2|13449.8|13449|13446.4|228
1733948100000|2024-12-11 20:15:00|13449|13446.6|13446.8|13444.4|13449.5|13446.9|13446.6|13444.2|175
1733948400000|2024-12-11 20:20:00|13446.9|13444.5|13448.1|13445.7|13448.2|13445.8|13446.5|13444.1|203
1733948700000|2024-12-11 20:25:00|13448.4|13446|13449|13446.6|13450.1|13447.7|13448|13445.6|165
1733949000000|2024-12-11 20:30:00|13449.1|13446.7|13450.7|13448.3|13451|13448.6|13448.2|13445.8|225
1733949300000|2024-12-11 20:35:00|13450.9|13448.5|13450.1|13447.7|13451.4|13449|13448.4|13446|263
1733949600000|2024-12-11 20:40:00|13450.2|13447.8|13450.7|13448.3|13451.3|13448.9|13448.9|13446.5|246
1733949900000|2024-12-11 20:45:00|13450.8|13448.4|13448.5|13446.1|13451.6|13449.2|13447.7|13445.3|251
1733950200000|2024-12-11 20:50:00|13448.7|13446.3|13451.6|13449.2|13451.7|13449.3|13448|13445.6|222
1733950500000|2024-12-11 20:55:00|13451.7|13449.3|13450.2|13447.8|13452.2|13449.8|13449.1|13446.7|252
1733950800000|2024-12-11 21:00:00|13450.1|13447.7|13448.5|13446.1|13450.3|13448|13447.3|13444.9|281
1733951100000|2024-12-11 21:05:00|13448.2|13445.8|13448.9|13446.5|13449|13446.6|13447.1|13444.7|257
1733951400000|2024-12-11 21:10:00|13448.8|13446.4|13447.4|13445|13449.1|13446.7|13447.4|13445|205
1733951700000|2024-12-11 21:15:00|13447.5|13445.1|13448.1|13445.7|13448.3|13445.9|13447.1|13444.7|154
1733952000000|2024-12-11 21:20:00|13448|13445.6|13448.1|13445.7|13448.5|13446.1|13447.9|13445.5|97
1733952300000|2024-12-11 21:25:00|13448|13445.6|13447.3|13444.9|13448.2|13445.8|13446.7|13444.3|166
1733952600000|2024-12-11 21:30:00|13447.6|13444.5|13447.1|13444.7|13448.1|13444.8|13447|13444.2|127
1733952900000|2024-12-11 21:35:00|13447.4|13444.3|13445.1|13441.2|13447.7|13444.8|13443.7|13440.1|324
1733953200000|2024-12-11 21:40:00|13445.2|13441|13445.6|13441.5|13446.5|13441.7|13444.9|13440.8|117
1733953500000|2024-12-11 21:45:00|13445.7|13441.3|13445.9|13441.3|13446.6|13441.4|13444.9|13440.5|55
1733953800000|2024-12-11 21:50:00|13446|13441.2|13444.8|13440.2|13446.7|13441.3|13444.5|13439.7|73
1733954100000|2024-12-11 21:55:00|13445.3|13440.5|13452|13440.2|13452|13441.6|13445.2|13437.8|221
1733954400000|2024-12-11 22:00:00|13451.4|13439.9|13454.4|13438.4|13454.9|13439.9|13451.4|13437.5|15
1733954700000|2024-12-11 22:05:00|13455.1|13439.1|13451.9|13435.9|13455.4|13439.4|13451.4|13435.4|59
1733955000000|2024-12-11 22:10:00|13451.8|13435.8|13452|13436|13452.2|13436.2|13451.5|13435.5|69
1733955300000|2024-12-11 22:15:00|13452.1|13436.1|13451.7|13435.7|13452.8|13436.8|13451.6|13435.6|28
1733955600000|2024-12-11 22:20:00|13451.6|13435.6|13451.7|13435.7|13451.8|13435.8|13451.6|13435.6|8
1733955900000|2024-12-11 22:25:00|13451.8|13435.8|13451.8|13435.8|13451.9|13435.9|13451.6|13435.6|11
1733956200000|2024-12-11 22:30:00|13451.9|13435.9|13452.2|13436.2|13453.4|13437.4|13451.9|13435.9|55
1733956500000|2024-12-11 22:35:00|13452.3|13436.3|13452.2|13436.2|13453.7|13437.7|13451.6|13435.6|41
1733956800000|2024-12-11 22:40:00|13452.3|13436.3|13452.5|13436.5|13453.3|13437.3|13451.7|13435.7|53
1733957100000|2024-12-11 22:45:00|13452.4|13436.4|13451.7|13435.7|13452.6|13436.6|13451.6|13435.6|38
1733957400000|2024-12-11 22:50:00|13451.6|13435.6|13451.7|13435.7|13452.3|13436.3|13451.6|13435.6|28
1733957700000|2024-12-11 22:55:00|13452|13436|13451.8|13435.8|13452.7|13436.7|13451.5|13435.5|66
1733958000000|2024-12-11 23:00:00|13452|13436|13452.4|13436.4|13452.8|13436.8|13451.8|13435.8|124
1733958300000|2024-12-11 23:05:00|13452.3|13436.3|13452.2|13436.2|13453.1|13437.1|13451.1|13435.1|154
1733958600000|2024-12-11 23:10:00|13452.1|13436.1|13444.6|13437.8|13452.1|13437.9|13443.5|13432.3|132
1733958900000|2024-12-11 23:15:00|13444.5|13437.7|13442.5|13438.2|13444.6|13438.2|13440.5|13435.3|170
1733959200000|2024-12-11 23:20:00|13442.3|13438.3|13440|13436.1|13442.4|13438.4|13440|13436.1|102
1733959500000|2024-12-11 23:25:00|13439.9|13436|13441.8|13437.9|13442.9|13439.1|13439.8|13436|110
1733959800000|2024-12-11 23:30:00|13441.7|13438|13440|13436.7|13441.8|13438.3|13439.9|13436.3|96
1733960100000|2024-12-11 23:35:00|13439.9|13436.6|13435.5|13433.1|13440|13436.6|13435.5|13432.6|142
1733960400000|2024-12-11 23:40:00|13435.6|13433.2|13435.5|13432|13436.1|13433.5|13434.9|13432|92
1733960700000|2024-12-11 23:45:00|13435.3|13432.2|13434.6|13432.2|13435.5|13432.6|13433.9|13431.5|65
1733961000000|2024-12-11 23:50:00|13434.7|13432.3|13431.7|13429.3|13434.7|13432.3|13429.1|13426.7|115
1733961300000|2024-12-11 23:55:00|13431.8|13429.4|13432.9|13429.8|13433.1|13430.5|13431.3|13428.6|119
1733961600000|2024-12-12 00:00:00|13432.6|13429.7|13430.5|13428.1|13433.6|13431.2|13429.7|13427.3|153
1733961900000|2024-12-12 00:05:00|13430.6|13428.2|13429|13427.4|13430.6|13428.2|13427.6|13425.2|141
1733962200000|2024-12-12 00:10:00|13429.1|13427.5|13429.7|13427.3|13431|13428.6|13428.8|13426.6|134
1733962500000|2024-12-12 00:15:00|13429.3|13427.7|13433.6|13431.2|13434.2|13431.8|13429.3|13427.7|127
1733962800000|2024-12-12 00:20:00|13433.7|13431.3|13433.7|13431.3|13434.4|13432.2|13431.7|13429.3|115
1733963100000|2024-12-12 00:25:00|13433.8|13431.4|13433|13430.6|13434.7|13432.1|13433|13430.6|104
1733963400000|2024-12-12 00:30:00|13433.1|13430.7|13429|13427.4|13434.5|13432.1|13427.9|13425.5|374
1733963700000|2024-12-12 00:35:00|13428.9|13427.3|13430.3|13428.7|13432.6|13430.2|13428.7|13427.1|233
1733964000000|2024-12-12 00:40:00|13430.4|13428.8|13432|13430.4|13432.7|13430.9|13430.3|13428.7|151
1733964300000|2024-12-12 00:45:00|13432.4|13430|13430.9|13429.3|13432.7|13430.3|13430.2|13428.1|109
1733964600000|2024-12-12 00:50:00|13430.7|13429.1|13433.6|13432|13433.7|13432.1|13430|13428.4|135
1733964900000|2024-12-12 00:55:00|13433.7|13432.1|13432.7|13430.3|13434.9|13432.8|13431.6|13430|208
1733965200000|2024-12-12 01:00:00|13432.6|13430.2|13430.2|13428.6|13432.8|13430.4|13429.3|13427.5|216
1733965500000|2024-12-12 01:05:00|13430.3|13428.7|13427|13425.4|13430.8|13429.2|13427|13425.4|132
1733965800000|2024-12-12 01:10:00|13427.1|13425.5|13430.2|13427.8|13430.2|13428.2|13426.8|13425.2|185
1733966100000|2024-12-12 01:15:00|13430.5|13428.1|13429.7|13427.3|13432.4|13430.2|13428.5|13426.5|239
1733966400000|2024-12-12 01:20:00|13429.6|13427.2|13426.9|13424.5|13430.1|13427.7|13426|13424.2|280
1733966700000|2024-12-12 01:25:00|13426.8|13424.4|13426.7|13424.3|13428|13425.7|13426.2|13424|172
1733967000000|2024-12-12 01:30:00|13426.6|13424.2|13425.8|13423.4|13430.5|13428.1|13425.2|13423.3|270
1733967300000|2024-12-12 01:35:00|13425.9|13423.5|13427.5|13425.9|13428.2|13425.9|13423|13421.4|225
1733967600000|2024-12-12 01:40:00|13427.4|13425.8|13425.7|13423.3|13427.9|13426.3|13424.1|13422.4|221
1733967900000|2024-12-12 01:45:00|13426|13423.6|13424.7|13422.3|13426.9|13424.8|13424|13422.1|185
1733968200000|2024-12-12 01:50:00|13424.6|13422.2|13425.3|13422.9|13426.4|13424.8|13423.2|13421.1|204
1733968500000|2024-12-12 01:55:00|13425.4|13423|13425|13423.4|13426.9|13425.3|13424.3|13422.7|207
1733968800000|2024-12-12 02:00:00|13424.9|13423.3|13427.8|13426.2|13428.4|13426.8|13424.1|13422.5|195
1733969100000|2024-12-12 02:05:00|13427.9|13426.3|13430|13428.4|13430.5|13428.9|13426.8|13425.2|153
1733969400000|2024-12-12 02:10:00|13430.1|13428.5|13430.1|13428.5|13431|13429.4|13429.2|13427.6|154
1733969700000|2024-12-12 02:15:00|13430|13428.4|13432.6|13430.2|13432.8|13430.4|13428.3|13426.7|163
1733970000000|2024-12-12 02:20:00|13432.5|13430.1|13432.4|13430.8|13433.4|13431.8|13431.9|13429.5|175
1733970300000|2024-12-12 02:25:00|13432.5|13430.9|13430.7|13429.1|13434.6|13433|13429.5|13427.9|182
1733970600000|2024-12-12 02:30:00|13430.3|13428.7|13432.1|13430.5|13432.3|13430.7|13429.5|13427.7|199
1733970900000|2024-12-12 02:35:00|13432|13430.4|13431.2|13429.6|13432.5|13430.9|13429.7|13428.1|142
1733971200000|2024-12-12 02:40:00|13431.3|13429.7|13429.4|13427.8|13431.5|13429.9|13429.4|13427.8|145
1733971500000|2024-12-12 02:45:00|13429.3|13427.7|13431.5|13429.1|13431.7|13429.3|13429.3|13427.2|138
1733971800000|2024-12-12 02:50:00|13431.6|13429.2|13434.5|13432.9|13435.8|13434.2|13430.2|13428.4|163
1733972100000|2024-12-12 02:55:00|13434.6|13433|13432.6|13431|13434.6|13433|13432.2|13430.6|136
1733972400000|2024-12-12 03:00:00|13432.7|13431.1|13433.1|13431.5|13436.1|13434.5|13432.4|13430.8|176
1733972700000|2024-12-12 03:05:00|13433|13431.4|13433.5|13431.9|13433.6|13431.9|13431.7|13430.1|140
1733973000000|2024-12-12 03:10:00|13433.4|13431.8|13434|13432.4|13434.4|13432.8|13433|13431.4|159
1733973300000|2024-12-12 03:15:00|13433.9|13432.3|13429.2|13427.6|13433.9|13432.3|13428.7|13427.1|195
1733973600000|2024-12-12 03:20:00|13429.1|13427.5|13429.1|13427.5|13430.1|13428.2|13426.3|13424.7|182
1733973900000|2024-12-12 03:25:00|13429.2|13427.6|13428.2|13426.6|13431.5|13429.9|13428|13426.4|208
1733974200000|2024-12-12 03:30:00|13428.3|13426.7|13430.5|13428.9|13431.3|13429.7|13427.7|13426.1|133
1733974500000|2024-12-12 03:35:00|13430.3|13428.7|13434.3|13432.7|13435.7|13434.1|13430.3|13428.7|148
1733974800000|2024-12-12 03:40:00|13434.4|13432.8|13437.3|13435.7|13437.3|13435.7|13434|13432.4|160
1733975100000|2024-12-12 03:45:00|13437.2|13435.6|13438.4|13436.8|13439.9|13437.5|13436.9|13435.3|168
1733975400000|2024-12-12 03:50:00|13438.3|13436.7|13439.1|13436.7|13440.5|13438.1|13437.3|13435.7|163
1733975700000|2024-12-12 03:55:00|13439.2|13436.8|13439.2|13437.6|13440.8|13438.4|13437.7|13435.3|177
1733976000000|2024-12-12 04:00:00|13439.3|13437.7|13438.8|13436.4|13441.5|13439.1|13438.5|13436.1|139
1733976300000|2024-12-12 04:05:00|13438.5|13436.1|13434|13431.6|13438.8|13436.4|13433.7|13431.3|132
1733976600000|2024-12-12 04:10:00|13433.9|13431.5|13433.5|13431.9|13434.1|13432|13433.1|13431.1|63
1733976900000|2024-12-12 04:15:00|13433.4|13431.8|13435.9|13434.3|13436|13434.4|13433|13431|115
1733977200000|2024-12-12 04:20:00|13435.8|13434.2|13434.7|13433.1|13436.3|13434.7|13434.3|13432.7|100
1733977500000|2024-12-12 04:25:00|13434.6|13433|13434.2|13432.6|13434.7|13433.1|13433.3|13431.7|92
1733977800000|2024-12-12 04:30:00|13434.1|13432.5|13435.4|13433|13437.6|13435.5|13434|13432.4|123
1733978100000|2024-12-12 04:35:00|13435.5|13433.1|13435.6|13433.2|13443.2|13440.8|13434.3|13431.9|143
1733978400000|2024-12-12 04:40:00|13435.7|13433.3|13437|13434.6|13444.4|13442|13434.1|13431.7|206
1733978700000|2024-12-12 04:45:00|13436.9|13434.5|13436.6|13434.2|13437.6|13435.2|13435.5|13433.1|117
1733979000000|2024-12-12 04:50:00|13436.7|13434.3|13435.6|13433.2|13436.7|13434.3|13435|13433.1|87
1733979300000|2024-12-12 04:55:00|13435.5|13433.1|13435.7|13433.3|13436.5|13434.1|13435.4|13433|120
1733979600000|2024-12-12 05:00:00|13435.5|13433.1|13437.3|13434.9|13437.6|13435.6|13434.3|13432.2|126
1733979900000|2024-12-12 05:05:00|13437.1|13434.7|13437.7|13436.1|13438.7|13436.7|13436.2|13434.1|130
1733980200000|2024-12-12 05:10:00|13437.6|13436|13438|13435.6|13438.7|13436.8|13437.4|13435.6|105
1733980500000|2024-12-12 05:15:00|13438.1|13435.7|13437.9|13435.5|13440.6|13438.7|13437.3|13435.2|107
1733980800000|2024-12-12 05:20:00|13438|13435.6|13438.5|13436.9|13441.7|13440.1|13437.7|13435.5|109
1733981100000|2024-12-12 05:25:00|13438.4|13436.8|13437.8|13436.2|13438.7|13436.9|13437.2|13435.6|99
1733981400000|2024-12-12 05:30:00|13438.1|13435.7|13439.5|13437.9|13445.2|13443.4|13437.4|13435.7|280
1733981700000|2024-12-12 05:35:00|13439.4|13437.8|13440.3|13438.7|13441.1|13439.5|13438.1|13436.5|182
1733982000000|2024-12-12 05:40:00|13440.4|13438.8|13443.4|13441.8|13444.3|13442.7|13440.2|13438.6|152
1733982300000|2024-12-12 05:45:00|13443.3|13441.7|13441.2|13439.6|13444.1|13442.1|13440.2|13438.6|126
1733982600000|2024-12-12 05:50:00|13441.3|13439.7|13442.6|13441|13444.7|13442.7|13440|13438.4|208
1733982900000|2024-12-12 05:55:00|13442.7|13441.1|13441.2|13439.6|13443.8|13442.2|13440|13438.4|202
1733983200000|2024-12-12 06:00:00|13441.1|13439.5|13439.2|13437.6|13441.9|13440.3|13438.7|13437.1|164
1733983500000|2024-12-12 06:05:00|13439.1|13437.5|13440.7|13439.1|13441.4|13439.8|13438.9|13437.3|150
1733983800000|2024-12-12 06:10:00|13440.8|13439.2|13444.4|13442.8|13445.2|13443.6|13440|13438.4|200
1733984100000|2024-12-12 06:15:00|13444.3|13442.7|13446.9|13444.5|13447.3|13445.5|13442.4|13440.8|183
1733984400000|2024-12-12 06:20:00|13446.8|13444.4|13443.8|13442.2|13447.1|13444.7|13443.3|13441.4|147
1733984700000|2024-12-12 06:25:00|13444|13442.4|13443.7|13441.3|13445.5|13443.4|13443.1|13441|118
1733985000000|2024-12-12 06:30:00|13443.6|13441.2|13441.5|13439.9|13443.9|13441.7|13441.4|13439.8|156
1733985300000|2024-12-12 06:35:00|13441.4|13439.8|13441.1|13438.7|13443.4|13441.1|13440.8|13438.4|140
1733985600000|2024-12-12 06:40:00|13441.2|13438.8|13440.3|13438.7|13441.8|13439.8|13439.3|13437.7|150
1733985900000|2024-12-12 06:45:00|13440.1|13438.5|13438.3|13436.7|13441.2|13439.6|13438.3|13436.7|114
1733986200000|2024-12-12 06:50:00|13438.4|13436.8|13438.5|13436.9|13439.4|13437.8|13437.2|13435.6|154
1733986500000|2024-12-12 06:55:00|13438.6|13437|13436.4|13434.8|13438.7|13437.1|13436.2|13434.6|177
1733986800000|2024-12-12 07:00:00|13436|13434.4|13432|13429.6|13437.9|13435.5|13431.4|13429.5|271
1733987100000|2024-12-12 07:05:00|13432.1|13429.7|13428.1|13425.7|13432.1|13429.7|13426.3|13423.9|295
1733987400000|2024-12-12 07:10:00|13428.3|13425.9|13425.2|13422.8|13428.8|13426.8|13424.3|13422.1|360
1733987700000|2024-12-12 07:15:00|13425.5|13423.1|13426.5|13424.1|13428.4|13426|13419.5|13417.1|468
1733988000000|2024-12-12 07:20:00|13426.4|13424|13426.7|13424.3|13427.7|13425.4|13425.5|13423.4|280
1733988300000|2024-12-12 07:25:00|13427.1|13424.7|13428.8|13426.4|13430.8|13428.4|13426.6|13424.2|257
1733988600000|2024-12-12 07:30:00|13428.2|13426.6|13428.8|13426.4|13429.8|13427.6|13426.5|13424.4|214
1733988900000|2024-12-12 07:35:00|13428.7|13426.3|13427.2|13424.8|13430|13427.6|13425.9|13423.5|251
1733989200000|2024-12-12 07:40:00|13426.9|13424.5|13430.3|13427.9|13430.6|13428.5|13424.8|13423.2|283
1733989500000|2024-12-12 07:45:00|13430.2|13427.8|13428.9|13426.5|13431.4|13429|13428.3|13425.9|195
1733989800000|2024-12-12 07:50:00|13429|13426.6|13434.4|13432|13434.6|13432.2|13429|13426.6|243
1733990100000|2024-12-12 07:55:00|13434|13431.6|13436.5|13434.9|13437.6|13435.8|13434|13431.6|292
1733990400000|2024-12-12 08:00:00|13436.6|13435|13437.2|13435.6|13440.2|13438.1|13432.6|13430.8|340
1733990700000|2024-12-12 08:05:00|13437.1|13435.5|13434.6|13433|13437.4|13435.8|13433.1|13431.5|257
1733991000000|2024-12-12 08:10:00|13434.7|13433.1|13437|13434.6|13438.9|13436.5|13434.4|13432.8|290
1733991300000|2024-12-12 08:15:00|13436.9|13434.5|13435.9|13434.3|13439.4|13437.1|13434.9|13433.1|238
1733991600000|2024-12-12 08:20:00|13435.8|13434.2|13431.9|13430.3|13436.6|13435|13431.7|13429.9|236
1733991900000|2024-12-12 08:25:00|13431.8|13430.2|13436.2|13433.8|13436.2|13433.8|13431.4|13429.8|180
1733992200000|2024-12-12 08:30:00|13436.1|13433.7|13438.7|13436.3|13442.5|13439.6|13435.7|13433.3|523
1733992500000|2024-12-12 08:35:00|13438.5|13436.1|13439.8|13437.4|13441.1|13438.7|13436.7|13434.3|262
1733992800000|2024-12-12 08:40:00|13440.1|13437.7|13444.3|13441.9|13445.7|13443.3|13440|13437.6|288
1733993100000|2024-12-12 08:45:00|13444.2|13441.8|13444|13441.6|13445|13442.6|13441.3|13438.9|272
1733993400000|2024-12-12 08:50:00|13443.9|13441.5|13444.1|13441.7|13444.6|13442|13439.5|13437.1|302
1733993700000|2024-12-12 08:55:00|13444|13441.6|13443.2|13440.8|13445.5|13443.1|13442.1|13439.7|284
1733994000000|2024-12-12 09:00:00|13443.4|13441|13444.4|13442|13445.2|13442.8|13442.4|13440.4|227
1733994300000|2024-12-12 09:05:00|13444.3|13441.9|13444.3|13441.9|13447.5|13445.1|13444|13441.6|225
1733994600000|2024-12-12 09:10:00|13444.2|13441.8|13440.5|13438.1|13444.3|13441.9|13439.3|13437.3|310
1733994900000|2024-12-12 09:15:00|13440.4|13438|13438.1|13435.7|13441.8|13439.4|13437.2|13434.8|275
1733995200000|2024-12-12 09:20:00|13438.2|13435.8|13435.5|13433.1|13439.5|13437.3|13433|13430.6|290
1733995500000|2024-12-12 09:25:00|13435.6|13433.2|13437.8|13435.4|13438.2|13435.8|13433.7|13431.3|307
1733995800000|2024-12-12 09:30:00|13437.7|13435.3|13437.8|13435.4|13439.3|13436.9|13435.6|13433.2|269
1733996100000|2024-12-12 09:35:00|13437.7|13435.3|13432.2|13430.6|13437.7|13435.3|13432.2|13429.8|269
1733996400000|2024-12-12 09:40:00|13432.3|13430.7|13437.2|13434.8|13438.7|13436.6|13431.4|13429.7|326
1733996700000|2024-12-12 09:45:00|13437.1|13434.7|13434.7|13432.3|13438.4|13436.3|13434.1|13431.7|296
1733997000000|2024-12-12 09:50:00|13434.8|13432.4|13439|13436.6|13439.1|13436.7|13434.5|13432.4|249
1733997300000|2024-12-12 09:55:00|13439.1|13436.7|13436.8|13434.4|13440.9|13438.6|13436.8|13434.4|293
1733997600000|2024-12-12 10:00:00|13437|13434.6|13434.6|13433|13437.4|13435|13434.6|13432.4|246
1733997900000|2024-12-12 10:05:00|13434.5|13432.9|13437.3|13435.7|13438.4|13436.1|13434.3|13432.4|231
1733998200000|2024-12-12 10:10:00|13436.9|13435.3|13435|13432.6|13437.9|13435.5|13434.6|13432.6|240
1733998500000|2024-12-12 10:15:00|13434.8|13432.4|13438.3|13435.9|13438.7|13436.3|13434.2|13431.8|204
1733998800000|2024-12-12 10:20:00|13438.1|13435.7|13437.1|13435.5|13440.6|13439|13436.9|13434.9|266
1733999100000|2024-12-12 10:25:00|13437|13435.4|13437.7|13436.1|13439.9|13438.3|13435.7|13433.4|259
1733999400000|2024-12-12 10:30:00|13437.8|13436.2|13441.3|13438.9|13442.1|13439.7|13436.3|13434.5|242
1733999700000|2024-12-12 10:35:00|13441.4|13439|13441.6|13440|13443.3|13440.9|13440|13437.6|262
1734000000000|2024-12-12 10:40:00|13441.7|13440.1|13439.9|13437.5|13442.1|13440.5|13438.7|13436.8|223
1734000300000|2024-12-12 10:45:00|13439.8|13437.4|13441.4|13439.8|13441.5|13439.9|13439.2|13437.1|220
1734000600000|2024-12-12 10:50:00|13442.2|13440.6|13444|13441.6|13445.1|13442.7|13441.9|13440.2|245
1734000900000|2024-12-12 10:55:00|13443.9|13441.5|13444.5|13442.9|13445.8|13444.2|13443.6|13441.2|219
1734001200000|2024-12-12 11:00:00|13444.4|13442.8|13442.3|13440.7|13445.2|13443.6|13441.3|13439.5|303
1734001500000|2024-12-12 11:05:00|13442.2|13440.6|13444.2|13441.8|13447.7|13445.3|13437.9|13435.6|524
1734001800000|2024-12-12 11:10:00|13444.3|13441.9|13447.2|13444.8|13449.8|13447.4|13442.2|13439.8|436
1734002100000|2024-12-12 11:15:00|13447|13444.6|13441.7|13440.1|13447.8|13445.4|13441.7|13440.1|333
1734002400000|2024-12-12 11:20:00|13441.8|13440.2|13442.2|13439.8|13442.4|13440.5|13439.3|13437.2|233
1734002700000|2024-12-12 11:25:00|13442.1|13439.7|13441.2|13439.6|13443.6|13441.2|13439.2|13437.6|239
1734003000000|2024-12-12 11:30:00|13441|13439.4|13439.5|13437.9|13441.4|13439.7|13438.3|13436|212
1734003300000|2024-12-12 11:35:00|13439.4|13437.8|13437.8|13436.2|13440.6|13439|13437.7|13436.1|194
1734003600000|2024-12-12 11:40:00|13438|13436.4|13437.1|13435.5|13439.2|13437.2|13435.5|13433.6|202
1734003900000|2024-12-12 11:45:00|13437|13435.4|13439.3|13437.7|13440.2|13438.6|13435.7|13434.1|176
1734004200000|2024-12-12 11:50:00|13439.2|13437.6|13440.3|13438.7|13441|13439.1|13436.8|13435.2|185
1734004500000|2024-12-12 11:55:00|13440.2|13438.6|13441.3|13439.7|13441.8|13440.1|13439.1|13437.5|221
1734004800000|2024-12-12 12:00:00|13441.4|13439.8|13440.3|13438.7|13444.2|13442.6|13440.2|13438.6|254
1734005100000|2024-12-12 12:05:00|13440.4|13438.8|13444.9|13443.3|13446.4|13444.5|13440.3|13438.7|260
1734005400000|2024-12-12 12:10:00|13444.8|13443.2|13445.8|13444.2|13448.3|13446.7|13443.1|13441.5|196
1734005700000|2024-12-12 12:15:00|13445.7|13444.1|13448.6|13447|13450.7|13449.1|13445.3|13443.7|166
1734006000000|2024-12-12 12:20:00|13448.7|13447.1|13447|13445.4|13450.4|13448.6|13446.4|13444.5|221
1734006300000|2024-12-12 12:25:00|13446.9|13445.3|13444.9|13443.3|13449.1|13447.5|13443.9|13442.3|197
1734006600000|2024-12-12 12:30:00|13445|13443.4|13446.6|13445|13448.2|13446.3|13444.5|13442.9|230
1734006900000|2024-12-12 12:35:00|13446.5|13444.9|13446.9|13445.3|13447.4|13445.8|13444.3|13442.7|237
1734007200000|2024-12-12 12:40:00|13447|13445.4|13445.5|13443.9|13448.8|13447.2|13445.4|13443.8|236
1734007500000|2024-12-12 12:45:00|13445.4|13443.8|13445|13443.4|13445.4|13443.8|13442.9|13441.3|202
1734007800000|2024-12-12 12:50:00|13445.1|13443.5|13447.8|13446.2|13448.6|13447|13443.8|13442.2|260
1734008100000|2024-12-12 12:55:00|13447.9|13446.3|13449.5|13447.9|13452.4|13450.8|13447.9|13446.3|302
1734008400000|2024-12-12 13:00:00|13449.4|13447.8|13452.7|13451.1|13455.4|13453.2|13448.3|13446.7|385
1734008700000|2024-12-12 13:05:00|13452.6|13451|13449.1|13446.7|13453.5|13451.9|13447.6|13445.6|319
1734009000000|2024-12-12 13:10:00|13448.9|13447.3|13453.1|13450.2|13455.5|13452.9|13448.9|13446.9|229
1734009300000|2024-12-12 13:15:00|13453|13450.1|13452.1|13449.7|13461.5|13458.8|13446.9|13443.4|860
1734009600000|2024-12-12 13:20:00|13452|13449.6|13455.1|13453.5|13456.2|13453.8|13445.8|13443.7|581
1734009900000|2024-12-12 13:25:00|13455|13453.4|13468.8|13452.8|13468.8|13457.2|13453|13449.4|360
1734010200000|2024-12-12 13:30:00|13472|13456|13449.2|13446.8|13472|13456|13447|13437.3|778
1734010500000|2024-12-12 13:35:00|13450|13447.6|13437.7|13435.3|13451.8|13449.4|13436.1|13433|616
1734010800000|2024-12-12 13:40:00|13437.8|13435.4|13439.2|13436.8|13440.4|13438|13433.2|13430.8|577
1734011100000|2024-12-12 13:45:00|13439.3|13436.9|13439.5|13437.1|13441.7|13439.3|13436.2|13433.8|390
1734011400000|2024-12-12 13:50:00|13438.9|13436.5|13443.7|13441.3|13444|13441.8|13434.9|13432.5|572
1734011700000|2024-12-12 13:55:00|13443.8|13441.4|13446.6|13444.2|13448.4|13446|13442.7|13440.5|468
1734012000000|2024-12-12 14:00:00|13446.5|13444.1|13443|13440.6|13447.6|13445.7|13438.8|13436.4|495
1734012300000|2024-12-12 14:05:00|13443.2|13440.8|13446.6|13444.2|13448.7|13446.3|13440.9|13438.5|546
1734012600000|2024-12-12 14:10:00|13446.7|13444.3|13453.2|13450.8|13456.1|13453.9|13446.4|13444|531
1734012900000|2024-12-12 14:15:00|13453.1|13450.7|13455.1|13452.7|13456.4|13454|13450.5|13448.1|558
1734013200000|2024-12-12 14:20:00|13455|13452.6|13451.1|13448.7|13456.6|13454.2|13449.7|13447.6|522
1734013500000|2024-12-12 14:25:00|13451|13448.6|13456.7|13454.3|13462.4|13460|13450.9|13448.5|525
1734013800000|2024-12-12 14:30:00|13457.1|13454.7|13460|13457.6|13460.3|13458.1|13453.7|13451.5|456
1734014100000|2024-12-12 14:35:00|13459.9|13457.5|13451.6|13450|13461.3|13458.9|13451.6|13449.9|427
1734014400000|2024-12-12 14:40:00|13451.5|13449.9|13447.7|13445.3|13454.3|13451.9|13446.7|13444.3|534
1734014700000|2024-12-12 14:45:00|13447.5|13445.1|13439|13437.4|13447.5|13445.1|13436|13433.9|659
1734015000000|2024-12-12 14:50:00|13438.9|13437.3|13438|13435.6|13443.1|13441.5|13437.3|13435.5|525
1734015300000|2024-12-12 14:55:00|13438.2|13435.8|13441.5|13439.9|13444.3|13442.7|13437.6|13435.5|527
1734015600000|2024-12-12 15:00:00|13441.6|13439.2|13444.8|13443.2|13445.3|13443.7|13439.9|13437.6|513
1734015900000|2024-12-12 15:05:00|13444.7|13443.1|13451.6|13450|13451.8|13450.2|13440.9|13439.3|458
1734016200000|2024-12-12 15:10:00|13451.3|13449.7|13451.2|13448.8|13452.4|13450.5|13448.7|13446.6|443
1734016500000|2024-12-12 15:15:00|13451.3|13448.9|13454.7|13453.1|13454.8|13453.2|13449.3|13446.9|478
1734016800000|2024-12-12 15:20:00|13454.8|13453.2|13456.9|13455.3|13458.1|13456.3|13452.1|13450.5|420
1734017100000|2024-12-12 15:25:00|13457|13455.4|13460.8|13458.4|13460.9|13458.5|13456.5|13454.9|325
1734017400000|2024-12-12 15:30:00|13460.9|13458.5|13462.3|13459.9|13463.7|13461.3|13458|13455.6|463
1734017700000|2024-12-12 15:35:00|13462.5|13460.1|13463.4|13461|13467|13465|13460.7|13458.6|502
1734018000000|2024-12-12 15:40:00|13463.6|13461.2|13467.6|13465.2|13469.3|13466.9|13461.4|13459|414
1734018300000|2024-12-12 15:45:00|13468|13465.6|13466.8|13464.4|13468.1|13465.7|13463.1|13461.3|441
1734018600000|2024-12-12 15:50:00|13466.9|13465.2|13465.3|13462.9|13468.6|13466.5|13462.9|13460.8|476
1734018900000|2024-12-12 15:55:00|13465.1|13462.7|13462.7|13461.1|13466.8|13464.4|13461.9|13460.1|500
1734019200000|2024-12-12 16:00:00|13462.8|13461.2|13460.2|13457.8|13464.1|13462.1|13457.5|13455.1|483
1734019500000|2024-12-12 16:05:00|13460.1|13457.7|13456.3|13453.9|13460.1|13457.7|13451.6|13449.7|414
1734019800000|2024-12-12 16:10:00|13456.4|13454|13453.6|13451.2|13458|13455.6|13453.6|13451.2|336
1734020100000|2024-12-12 16:15:00|13453.5|13451.1|13451.9|13449.5|13454.6|13452.2|13449.1|13446.7|361
1734020400000|2024-12-12 16:20:00|13452|13449.6|13456.5|13454.1|13458.2|13455.8|13451.4|13449.3|338
1734020700000|2024-12-12 16:25:00|13456.4|13454|13452.2|13449.8|13456.4|13454|13451.7|13449.3|344
1734021000000|2024-12-12 16:30:00|13451.6|13449.2|13449.9|13448.3|13452.3|13449.9|13449.8|13447.6|324
1734021300000|2024-12-12 16:35:00|13449.8|13448.2|13447.5|13445.9|13450.8|13449.2|13446.6|13444.6|300
1734021600000|2024-12-12 16:40:00|13447.4|13445.8|13447.4|13445|13449.2|13446.8|13446.8|13444.4|294
1734021900000|2024-12-12 16:45:00|13447.3|13444.9|13449.5|13447.9|13451.2|13448.8|13446.7|13444.3|306
1734022200000|2024-12-12 16:50:00|13449.4|13447.8|13447.4|13445.8|13449.9|13448.2|13446.4|13444.3|321
1734022500000|2024-12-12 16:55:00|13447.5|13445.9|13446.6|13445|13448|13446.1|13443.9|13442.3|293
1734022800000|2024-12-12 17:00:00|13447.1|13444.7|13444.4|13442|13448.9|13446.5|13444.4|13442|255
1734023100000|2024-12-12 17:05:00|13444.5|13442.1|13443.3|13440.9|13446.2|13443.8|13443.1|13440.7|283
1734023400000|2024-12-12 17:10:00|13443.5|13441.1|13443.1|13440.7|13445.8|13443.4|13442.5|13440.1|293
1734023700000|2024-12-12 17:15:00|13443|13440.6|13450.7|13448.3|13450.8|13448.5|13442.8|13440.6|290
1734024000000|2024-12-12 17:20:00|13450.8|13448.4|13454.8|13452.4|13456.2|13453.8|13450.6|13448.4|416
1734024300000|2024-12-12 17:25:00|13454.4|13452|13452.1|13449.7|13455.3|13453.3|13451.8|13449.4|313
1734024600000|2024-12-12 17:30:00|13452|13449.6|13453.7|13451.3|13454.1|13451.7|13450.7|13448.3|266
1734024900000|2024-12-12 17:35:00|13453.6|13451.2|13458.1|13456.5|13458.1|13456.5|13453.6|13451.2|234
1734025200000|2024-12-12 17:40:00|13458.2|13456.6|13456.7|13455.1|13460.4|13458.8|13456.3|13454.2|248
1734025500000|2024-12-12 17:45:00|13456.3|13454.7|13456.7|13455.1|13457.4|13455.4|13452.4|13450.8|306
1734025800000|2024-12-12 17:50:00|13456.8|13455.2|13456.6|13455|13457.8|13456.2|13455.5|13453.6|315
1734026100000|2024-12-12 17:55:00|13456.5|13454.9|13455.1|13452.7|13458|13456.1|13454.6|13452.4|382
1734026400000|2024-12-12 18:00:00|13454.9|13452.5|13461.6|13459.2|13461.6|13459.6|13452.9|13450.8|471
1734026700000|2024-12-12 18:05:00|13461.5|13459.1|13458.3|13455.9|13464.9|13462.5|13458.3|13455.9|412
1734027000000|2024-12-12 18:10:00|13458.2|13455.8|13461.7|13459.3|13462.1|13459.7|13457.2|13454.8|348
1734027300000|2024-12-12 18:15:00|13461.8|13459.4|13460.4|13458|13462.6|13460.2|13458.4|13456|287
1734027600000|2024-12-12 18:20:00|13460.5|13458.1|13459.6|13458|13461.2|13458.9|13459|13457|229
1734027900000|2024-12-12 18:25:00|13459.7|13457.3|13460|13458.4|13461.1|13459|13458.1|13456|205
1734028200000|2024-12-12 18:30:00|13460.1|13458.5|13465.2|13462.8|13465.2|13462.8|13459|13457|207
1734028500000|2024-12-12 18:35:00|13465.1|13462.7|13464.7|13462.3|13465.4|13463|13462.7|13460.3|228
1734028800000|2024-12-12 18:40:00|13465.2|13462.8|13463.2|13460.8|13467.5|13465.1|13463.1|13460.7|323
1734029100000|2024-12-12 18:45:00|13463.1|13460.7|13462.9|13461.3|13464|13461.6|13462|13459.6|178
1734029400000|2024-12-12 18:50:00|13463.4|13461.8|13462.9|13461.3|13464.8|13462.4|13461.9|13460|249
1734029700000|2024-12-12 18:55:00|13463|13461.4|13467|13464.6|13467.4|13465|13462.8|13460.8|327
1734030000000|2024-12-12 19:00:00|13467.2|13464.8|13465.3|13462.9|13468|13465.6|13464.5|13462.2|286
1734030300000|2024-12-12 19:05:00|13465.1|13462.7|13463.3|13460.9|13465.5|13463.4|13462.5|13460.1|266
1734030600000|2024-12-12 19:10:00|13463.4|13461|13464.9|13462.5|13465|13462.6|13462.6|13460.2|226
1734030900000|2024-12-12 19:15:00|13464.8|13462.4|13464.5|13462.1|13465.9|13463.5|13463.8|13461.4|202
1734031200000|2024-12-12 19:20:00|13464.6|13462.2|13466.4|13464|13466.7|13464.3|13463.9|13461.8|248
1734031500000|2024-12-12 19:25:00|13466.3|13463.9|13470.3|13467.9|13470.7|13468.3|13466.3|13463.9|178
1734031800000|2024-12-12 19:30:00|13470.4|13468|13469.9|13467.5|13472.9|13470.5|13469.5|13467.4|223
1734032100000|2024-12-12 19:35:00|13469.6|13468|13469.7|13467.3|13470.3|13468.1|13467|13464.6|249
1734032400000|2024-12-12 19:40:00|13469.8|13467.4|13468.9|13466.5|13470.8|13468.4|13467.9|13466.2|221
1734032700000|2024-12-12 19:45:00|13469|13466.6|13471.3|13468.9|13471.5|13469.1|13467.8|13465.4|194
1734033000000|2024-12-12 19:50:00|13471.1|13468.7|13470.8|13469.2|13472.3|13470.1|13470.6|13468.4|255
1734033300000|2024-12-12 19:55:00|13470.9|13469.3|13473|13471.4|13473.2|13471.6|13470.4|13468.5|301
1734033600000|2024-12-12 20:00:00|13472.9|13471.3|13472|13470.4|13473.8|13471.9|13471.9|13470|206
1734033900000|2024-12-12 20:05:00|13472.2|13470.6|13472.3|13469.9|13473.8|13471.7|13472|13469.7|190
1734034200000|2024-12-12 20:10:00|13472.2|13469.8|13472.1|13469.7|13472.7|13470.3|13470.8|13468.4|148
1734034500000|2024-12-12 20:15:00|13472|13469.6|13470.3|13467.9|13472.1|13469.7|13469.6|13467.2|191
1734034800000|2024-12-12 20:20:00|13470.4|13468|13472|13469.6|13472.9|13470.5|13470.2|13467.8|222
1734035100000|2024-12-12 20:25:00|13472.1|13469.7|13472.9|13470.5|13473.4|13471|13471.7|13469.3|244
1734035400000|2024-12-12 20:30:00|13473|13470.6|13473.1|13470.7|13473.7|13471.3|13471.5|13469.1|245
1734035700000|2024-12-12 20:35:00|13473.3|13470.9|13474.6|13472.2|13474.9|13472.5|13472.5|13470.1|139
1734036000000|2024-12-12 20:40:00|13474.5|13472.1|13475.2|13472.8|13475.8|13473.4|13474.3|13471.9|156
1734036300000|2024-12-12 20:45:00|13475.3|13472.9|13475.5|13473.1|13475.6|13473.2|13474.3|13471.9|184
1734036600000|2024-12-12 20:50:00|13475.4|13473|13475.5|13473.1|13475.7|13473.3|13474.8|13472.4|155
1734036900000|2024-12-12 20:55:00|13475.4|13473|13474.7|13472.3|13475.8|13473.4|13474.7|13472.3|203
1734037200000|2024-12-12 21:00:00|13474.9|13472.5|13475.4|13473|13475.5|13473.1|13474.8|13472.4|129
1734037500000|2024-12-12 21:05:00|13475.3|13472.9|13473.4|13471|13475.4|13473|13473|13470.6|178
1734037800000|2024-12-12 21:10:00|13473.5|13471.1|13474.8|13472.4|13475.2|13472.8|13473|13470.6|190
1734038100000|2024-12-12 21:15:00|13474.9|13471.9|13475|13472|13475.8|13472.4|13473.9|13471|235
1734038400000|2024-12-12 21:20:00|13475.1|13471.9|13475.5|13472.1|13475.8|13472.5|13474.3|13471.6|166
1734038700000|2024-12-12 21:25:00|13475.4|13471.8|13474.7|13471.6|13475.5|13472.3|13473.8|13470.8|166
1734039000000|2024-12-12 21:30:00|13474.4|13472|13474.5|13471.4|13475|13472|13474.4|13470.8|125
1734039300000|2024-12-12 21:35:00|13474.7|13471.2|13476|13472.4|13476.3|13472.5|13474.6|13470.7|85
1734039600000|2024-12-12 21:40:00|13475.9|13472.2|13476.3|13471.7|13476.4|13472.9|13475.2|13471.7|32
1734039900000|2024-12-12 21:45:00|13475.3|13472.9|13471.9|13468.3|13477.1|13473.8|13471.7|13467.1|110
1734040200000|2024-12-12 21:50:00|13471.7|13468.6|13471.8|13468.1|13474.2|13469.3|13471.5|13467|205
1734040500000|2024-12-12 21:55:00|13472.5|13468.2|13473.6|13464.3|13474.1|13468.2|13472.1|13464|415
1734040800000|2024-12-12 22:00:00|13474.5|13463.6|13476.6|13460.6|13478|13463.6|13474.5|13460.6|14
1734041100000|2024-12-12 22:05:00|13476.5|13460.5|13476.5|13460.5|13476.8|13460.8|13476.3|13460.3|18
1734041400000|2024-12-12 22:10:00|13476.4|13460.4|13476.3|13460.3|13478.1|13462.1|13474.3|13458.3|66
1734041700000|2024-12-12 22:15:00|13476.4|13460.4|13475.5|13459.5|13477.1|13461.1|13472.7|13456.7|68
1734042000000|2024-12-12 22:20:00|13475.4|13459.4|13475.7|13459.7|13475.9|13459.9|13475.4|13459.4|22
1734042300000|2024-12-12 22:25:00|13475.8|13459.8|13476|13460|13477.3|13461.3|13473.5|13457.5|61
1734042600000|2024-12-12 22:30:00|13475.7|13459.7|13474.1|13458.1|13475.9|13459.9|13473.6|13457.6|129
1734042900000|2024-12-12 22:35:00|13474.4|13458.4|13473.8|13457.8|13474.5|13458.5|13472.1|13456.1|153
1734043200000|2024-12-12 22:40:00|13473.7|13457.7|13474.6|13458.6|13475|13459|13460.3|13444.3|170
1734043500000|2024-12-12 22:45:00|13475|13459|13474.7|13458.7|13476.3|13460.3|13474.1|13458.1|63
1734043800000|2024-12-12 22:50:00|13474.4|13458.4|13476.9|13460.9|13477.2|13461.2|13473.9|13457.9|116
1734044100000|2024-12-12 22:55:00|13476.8|13460.8|13476.6|13460.9|13477.2|13461.2|13476|13460|107
1734044400000|2024-12-12 23:00:00|13476.4|13461|13475.9|13468.4|13477.6|13468.4|13474.9|13460.7|384
1734044700000|2024-12-12 23:05:00|13475.8|13468.3|13475.8|13468.3|13476.5|13469|13474|13467.2|192
1734045000000|2024-12-12 23:10:00|13475.9|13468.2|13474.9|13467.9|13476|13468.5|13474.6|13467.8|163
1734045300000|2024-12-12 23:15:00|13474.8|13467.8|13468.2|13464.6|13475.2|13468.2|13468.1|13464.3|155
1734045600000|2024-12-12 23:20:00|13468.1|13464.5|13468.9|13465.6|13469.5|13466.4|13467.7|13464.4|187
1734045900000|2024-12-12 23:25:00|13469|13465.8|13467.9|13464.8|13469.5|13466.6|13467.2|13464.6|136
1734046200000|2024-12-12 23:30:00|13467.8|13465.2|13468.4|13466|13469.2|13466.3|13467.2|13464.4|90
1734046500000|2024-12-12 23:35:00|13468.5|13466.1|13469.6|13467.2|13469.7|13467.3|13468|13465.9|24
1734046800000|2024-12-12 23:40:00|13469.7|13467.3|13468.9|13466.5|13469.7|13467.3|13468.9|13466.5|25
1734047100000|2024-12-12 23:45:00|13469|13466.6|13467.4|13465|13469|13466.6|13467.1|13464.7|57
1734047400000|2024-12-12 23:50:00|13467.5|13465.1|13467.3|13464.9|13469.2|13466.8|13466.7|13464.3|72
1734047700000|2024-12-12 23:55:00|13467.4|13465|13469|13466.6|13469.4|13467.5|13467.2|13465|72
1734048000000|2024-12-13 00:00:00|13468.5|13466.9|13473.4|13471|13474.5|13472.3|13468.5|13466.5|239
1734048300000|2024-12-13 00:05:00|13473.5|13471.1|13472.8|13471.2|13473.5|13471.4|13469.5|13467.4|136
1734048600000|2024-12-13 00:10:00|13473|13471.4|13471.3|13469.7|13473.2|13471.6|13470.9|13469.3|113
1734048900000|2024-12-13 00:15:00|13471.2|13469.6|13474.7|13473.1|13475.8|13474|13471.2|13469.6|155
1734049200000|2024-12-13 00:20:00|13474.8|13473.2|13476.3|13473.9|13476.5|13474.9|13473.2|13470.8|132
1734049500000|2024-12-13 00:25:00|13476.2|13473.8|13474.3|13472.7|13476.8|13474.4|13474|13471.9|120
1734049800000|2024-12-13 00:30:00|13474.4|13472.8|13473.5|13471.9|13475|13473.4|13473.3|13471.7|97
1734050100000|2024-12-13 00:35:00|13473.4|13471.8|13473.3|13471.7|13474.8|13472.9|13472.9|13471.3|123
1734050400000|2024-12-13 00:40:00|13473.2|13471.6|13470.8|13469.2|13474.3|13472.7|13469.6|13468|150
1734050700000|2024-12-13 00:45:00|13470.7|13469.1|13473.9|13472.3|13474.4|13472.8|13470.6|13469|101
1734051000000|2024-12-13 00:50:00|13473.8|13472.2|13471.5|13469.9|13474.5|13472.9|13468.4|13466.8|213
1734051300000|2024-12-13 00:55:00|13471.7|13470.1|13469.8|13467.4|13472.3|13470.1|13469|13466.7|235
1734051600000|2024-12-13 01:00:00|13469.9|13467.5|13468.1|13466.5|13470.5|13468.3|13468|13466.4|183
1734051900000|2024-12-13 01:05:00|13468.2|13466.6|13467.4|13465.8|13468.4|13466.8|13466.9|13465.3|135
1734052200000|2024-12-13 01:10:00|13467.5|13465.9|13469.8|13468.2|13470.5|13468.9|13466.2|13464.6|163
1734052500000|2024-12-13 01:15:00|13469.7|13468.1|13469.2|13467.6|13474.2|13472.6|13468.5|13466.9|258
1734052800000|2024-12-13 01:20:00|13469.3|13467.7|13471.6|13470|13473|13471.4|13467.9|13466.3|224
1734053100000|2024-12-13 01:25:00|13471.7|13470.1|13475|13473.4|13478.2|13476.6|13471.7|13470.1|228
1734053400000|2024-12-13 01:30:00|13475.1|13473.5|13475.3|13473.7|13478.3|13476.7|13474.9|13473.3|225
1734053700000|2024-12-13 01:35:00|13475.4|13473.8|13477.7|13475.3|13477.8|13475.8|13474.5|13472.9|156
1734054000000|2024-12-13 01:40:00|13477.8|13475.4|13475.9|13474.3|13478.3|13476.4|13472.7|13470.4|189
1734054300000|2024-12-13 01:45:00|13476|13474.4|13474.9|13472.5|13476.4|13474.8|13474.2|13472.5|155
1734054600000|2024-12-13 01:50:00|13474.8|13472.4|13475.6|13473.2|13475.7|13474.1|13473|13470.6|226
1734054900000|2024-12-13 01:55:00|13475.5|13473.1|13472|13470.4|13476.7|13475.1|13471.4|13469.8|279
1734055200000|2024-12-13 02:00:00|13471.9|13470.3|13472|13470.4|13476.1|13474.5|13471.3|13469.7|247
1734055500000|2024-12-13 02:05:00|13472.2|13470.6|13475.6|13474|13476.1|13474.5|13471.6|13470|171
1734055800000|2024-12-13 02:10:00|13475.5|13473.9|13476.3|13474.7|13476.4|13474.8|13474.6|13473|130
1734056100000|2024-12-13 02:15:00|13476.2|13474.6|13476.2|13474.6|13478.7|13477.1|13475.3|13473.7|220
1734056400000|2024-12-13 02:20:00|13476.7|13475.1|13476.1|13474.5|13478.4|13476.8|13475.2|13473.6|136
1734056700000|2024-12-13 02:25:00|13476.2|13474.6|13476.1|13474.5|13476.5|13474.9|13475.2|13473.6|130
1734057000000|2024-12-13 02:30:00|13476.2|13474.6|13477|13475.4|13480|13478.4|13476.1|13474.5|164
1734057300000|2024-12-13 02:35:00|13477.1|13475.5|13473.2|13471.6|13477.2|13475.6|13472.7|13471.1|137
1734057600000|2024-12-13 02:40:00|13473.3|13471.7|13475.2|13473.6|13475.7|13474.1|13471.6|13470|153
1734057900000|2024-12-13 02:45:00|13475|13473.4|13477.4|13475.8|13477.8|13476.2|13474.4|13472.8|156
1734058200000|2024-12-13 02:50:00|13477.3|13475.7|13478|13475.6|13479.4|13477.8|13476.4|13474.8|182
1734058500000|2024-12-13 02:55:00|13478.1|13475.7|13479.8|13478.2|13481.3|13479.7|13478.1|13475.7|177
1734058800000|2024-12-13 03:00:00|13479.9|13478.3|13480.7|13479.1|13481.2|13479.6|13478.9|13477.3|175
1734059100000|2024-12-13 03:05:00|13480.8|13479.2|13484.2|13481.8|13485.4|13483|13480.7|13479.1|143
1734059400000|2024-12-13 03:10:00|13484.3|13481.9|13483.6|13482|13485.2|13483.6|13482.6|13481|128
1734059700000|2024-12-13 03:15:00|13483.5|13481.9|13483.6|13482|13484.5|13482.9|13482|13480.4|132
1734060000000|2024-12-13 03:20:00|13483.5|13481.9|13483.8|13482.2|13484.3|13482.7|13483.5|13481.9|110
1734060300000|2024-12-13 03:25:00|13483.3|13481.7|13482.3|13480.7|13484.9|13482.9|13481.8|13480.2|129
1734060600000|2024-12-13 03:30:00|13482.4|13480.8|13481.1|13479.5|13482.8|13481.2|13481|13479.4|79
1734060900000|2024-12-13 03:35:00|13481|13479.4|13478.6|13477|13481.1|13479.5|13478.4|13476.8|92
1734061200000|2024-12-13 03:40:00|13478.7|13477.1|13478|13476.4|13478.9|13477.3|13476.9|13475.3|106
1734061500000|2024-12-13 03:45:00|13478.1|13476.5|13476.1|13474.5|13479.4|13477.8|13475.9|13474.3|102
1734061800000|2024-12-13 03:50:00|13476|13474.4|13475.3|13473.7|13476.6|13475|13475.3|13473.7|104
1734062100000|2024-12-13 03:55:00|13475.4|13473.8|13474.9|13473.3|13475.8|13474.2|13474.6|13473|124
1734062400000|2024-12-13 04:00:00|13474.8|13473.2|13475.1|13473.5|13475.7|13474.1|13474.8|13473.2|75
1734062700000|2024-12-13 04:05:00|13475.2|13473.6|13475.3|13473.7|13476.4|13474.8|13474.7|13473.1|80
1734063000000|2024-12-13 04:10:00|13475.1|13473.5|13476.9|13475.3|13477.3|13475.7|13474.7|13473.1|96
1734063300000|2024-12-13 04:15:00|13477|13475.4|13477.4|13475.8|13478.4|13476.8|13477|13475.4|81
1734063600000|2024-12-13 04:20:00|13477.3|13475.7|13476.9|13475.3|13477.5|13475.9|13476.6|13475|75
1734063900000|2024-12-13 04:25:00|13477|13475.4|13478.9|13476.5|13479.3|13477.1|13477|13475.1|88
1734064200000|2024-12-13 04:30:00|13478.8|13476.4|13478.9|13476.5|13479.2|13476.8|13478|13475.6|62
1734064500000|2024-12-13 04:35:00|13479|13476.6|13476.3|13474.7|13479.5|13477.1|13476.1|13474.5|92
1734064800000|2024-12-13 04:40:00|13476.2|13474.6|13476.7|13475.1|13477.1|13475.5|13476.1|13474.5|45
1734065100000|2024-12-13 04:45:00|13476.6|13475|13476.4|13474.8|13476.9|13475.3|13476.1|13474.5|65
1734065400000|2024-12-13 04:50:00|13476.5|13474.9|13476.6|13475|13476.8|13475.2|13476.1|13474.5|59
1734065700000|2024-12-13 04:55:00|13476.7|13475.1|13474.3|13472.7|13477.1|13475.5|13474.1|13472.5|62
1734066000000|2024-12-13 05:00:00|13474.2|13472.6|13475.3|13472.9|13475.7|13473.9|13474.2|13472.6|86
1734066300000|2024-12-13 05:05:00|13475.4|13473|13475.3|13473.7|13475.9|13474.2|13475|13472.9|69
1734066600000|2024-12-13 05:10:00|13475.2|13473.6|13478.7|13477.1|13479.3|13477.4|13475.1|13473.5|88
1734066900000|2024-12-13 05:15:00|13478.8|13477.2|13478.6|13477|13479.5|13477.6|13477.6|13475.9|97
1734067200000|2024-12-13 05:20:00|13478.7|13477.1|13477.6|13476|13479.3|13477.6|13477.6|13475.8|65
1734067500000|2024-12-13 05:25:00|13477.7|13476.1|13479.6|13477.2|13479.6|13477.3|13477.7|13475.5|87
1734067800000|2024-12-13 05:30:00|13479.7|13477.3|13479.4|13477|13479.8|13477.7|13478.7|13476.8|85
1734068100000|2024-12-13 05:35:00|13479.5|13477.1|13479|13476.6|13479.6|13477.6|13478.5|13476.5|80
1734068400000|2024-12-13 05:40:00|13478.9|13476.5|13478.3|13476.7|13479|13477.1|13477.4|13475.8|65
1734068700000|2024-12-13 05:45:00|13478.2|13476.6|13478.3|13476.7|13478.5|13476.9|13477.9|13476.3|95
1734069000000|2024-12-13 05:50:00|13478.4|13476.8|13481.4|13479.8|13482.3|13480.5|13478.1|13476.5|129
1734069300000|2024-12-13 05:55:00|13481.5|13479.9|13480.9|13479.3|13482.9|13481.3|13479.5|13477.4|199
1734069600000|2024-12-13 06:00:00|13480.8|13479.2|13481.5|13479.9|13481.6|13480|13479.5|13477.9|148
1734069900000|2024-12-13 06:05:00|13481.6|13480|13482.3|13480.7|13483.6|13481.5|13481.1|13478.9|114
1734070200000|2024-12-13 06:10:00|13482.4|13480.8|13483.1|13481.5|13483.2|13481.6|13482.3|13480.7|116
1734070500000|2024-12-13 06:15:00|13483|13481.4|13487|13485.4|13487.3|13485.7|13482.5|13480.9|123
1734070800000|2024-12-13 06:20:00|13486.9|13485.3|13486.5|13484.9|13487|13485.4|13485.3|13483.7|144
1734071100000|2024-12-13 06:25:00|13486.7|13485.1|13484.2|13482.6|13487.1|13485.5|13484.2|13482.6|124
1734071400000|2024-12-13 06:30:00|13484.3|13482.7|13485.7|13484.1|13485.9|13484.3|13484.3|13482.7|114
1734071700000|2024-12-13 06:35:00|13485.6|13484|13482.5|13480.9|13486.9|13485.3|13482.4|13480.8|112
1734072000000|2024-12-13 06:40:00|13482.6|13481|13483|13481.4|13483.5|13481.9|13482.2|13480.6|95
1734072300000|2024-12-13 06:45:00|13483.1|13481.5|13482.3|13479.9|13483.2|13481.6|13481.5|13479.8|116
1734072600000|2024-12-13 06:50:00|13482.7|13480.3|13479.9|13477.5|13482.7|13480.3|13479.1|13477.4|125
1734072900000|2024-12-13 06:55:00|13479.8|13477.4|13476.8|13474.4|13479.8|13477.6|13473.9|13472.3|222
1734073200000|2024-12-13 07:00:00|13478.5|13476.1|13483.7|13481.3|13484.2|13482.2|13478.1|13475.7|392
1734073500000|2024-12-13 07:05:00|13483.6|13481.2|13487.9|13486.3|13489.6|13488|13483.2|13481.2|317
1734073800000|2024-12-13 07:10:00|13487.8|13486.2|13486.9|13484.5|13489.1|13487.2|13485.5|13483.9|336
1734074100000|2024-12-13 07:15:00|13486.8|13484.4|13488.2|13486.6|13490.8|13488.4|13486.8|13484.4|264
1734074400000|2024-12-13 07:20:00|13488.3|13486.7|13487.7|13486.1|13489.6|13487.2|13485.8|13483.4|199
1734074700000|2024-12-13 07:25:00|13487.8|13486.2|13486.7|13485.1|13489.6|13487.2|13486.3|13484.7|227
1734075000000|2024-12-13 07:30:00|13486.8|13485.2|13486.1|13483.7|13489.7|13487.5|13485.1|13483.5|282
1734075300000|2024-12-13 07:35:00|13486|13483.6|13485.3|13483.7|13487.5|13485.6|13484.2|13482.3|208
1734075600000|2024-12-13 07:40:00|13485.2|13483.6|13484.1|13481.7|13486.2|13484.2|13483.7|13481.3|221
1734075900000|2024-12-13 07:45:00|13484.2|13481.8|13482.4|13480|13484.5|13482.1|13481.1|13479.5|193
1734076200000|2024-12-13 07:50:00|13482.5|13480.1|13482.2|13480.6|13484.2|13482.3|13481.4|13479.4|186
1734076500000|2024-12-13 07:55:00|13482.1|13480.5|13482|13480.4|13482.8|13481.2|13480.4|13478.8|209
1734076800000|2024-12-13 08:00:00|13482.1|13480.5|13480.6|13479|13484.6|13482.5|13479.9|13478.3|267
1734077100000|2024-12-13 08:05:00|13480.5|13478.9|13477|13475.4|13480.5|13478.9|13476.5|13474.9|193
1734077400000|2024-12-13 08:10:00|13477.1|13475.5|13476.4|13474|13478.6|13477|13474.1|13472.5|208
1734077700000|2024-12-13 08:15:00|13476.3|13473.9|13481.8|13479.4|13481.9|13479.8|13475.8|13473.8|213
1734078000000|2024-12-13 08:20:00|13481.9|13479.5|13485.3|13483.7|13485.9|13483.8|13481.7|13479.3|147
1734078300000|2024-12-13 08:25:00|13485.4|13483.8|13484.3|13482.7|13485.5|13483.9|13483|13481.4|191
1734078600000|2024-12-13 08:30:00|13484.2|13482.6|13487.9|13485.5|13489.9|13487.5|13483.7|13481.7|292
1734078900000|2024-12-13 08:35:00|13488|13485.6|13494.3|13491.9|13494.4|13492.3|13486.3|13484.4|310
1734079200000|2024-12-13 08:40:00|13494.2|13491.8|13493.7|13492.1|13497.2|13494.8|13490.2|13488.4|306
1734079500000|2024-12-13 08:45:00|13494|13492.4|13493.8|13492.2|13496|13494.4|13492|13490.4|302
1734079800000|2024-12-13 08:50:00|13493.6|13492|13492.8|13491.2|13494|13492.4|13491.4|13489.8|230
1734080100000|2024-12-13 08:55:00|13492.7|13491.1|13490.8|13489.2|13494.3|13492.7|13490.4|13488.8|212
1734080400000|2024-12-13 09:00:00|13490.9|13489.3|13489.5|13487.1|13491.9|13489.9|13488.2|13486.3|274
1734080700000|2024-12-13 09:05:00|13489.6|13487.2|13490.8|13488.4|13492|13489.7|13489.2|13487|163
1734081000000|2024-12-13 09:10:00|13490.7|13488.3|13492.4|13490|13493.7|13491.3|13488.8|13486.4|213
1734081300000|2024-12-13 09:15:00|13492.5|13490.1|13491.4|13489|13494.6|13492.2|13491.3|13488.9|197
1734081600000|2024-12-13 09:20:00|13491.5|13489.1|13490.4|13488|13492.9|13490.5|13489.9|13487.5|202
1734081900000|2024-12-13 09:25:00|13490.3|13487.9|13491|13489.4|13491.5|13489.7|13488.7|13486.8|214
1734082200000|2024-12-13 09:30:00|13491.1|13489.5|13490.6|13489|13493.5|13491.1|13490|13488.4|206
1734082500000|2024-12-13 09:35:00|13490.5|13488.9|13491.3|13489.7|13492.8|13491.2|13490.3|13488.4|221
1734082800000|2024-12-13 09:40:00|13491.2|13489.6|13490.5|13488.9|13492.3|13490.7|13490.2|13488.6|197
1734083100000|2024-12-13 09:45:00|13490.6|13489|13491.2|13489.6|13492.3|13490.7|13490.2|13488.3|189
1734083400000|2024-12-13 09:50:00|13491.3|13489.7|13491.1|13489.5|13493.9|13492.3|13491|13489.4|179
1734083700000|2024-12-13 09:55:00|13491.2|13489.6|13488|13485.6|13491.5|13489.9|13486.1|13483.7|351
1734084000000|2024-12-13 10:00:00|13487.7|13485.3|13486.1|13484.5|13490.6|13488.2|13485.9|13483.6|217
1734084300000|2024-12-13 10:05:00|13486.2|13484.6|13484.6|13483|13486.6|13484.9|13484.1|13482.5|194
1734084600000|2024-12-13 10:10:00|13485|13482.6|13486.2|13484.6|13486.4|13484.8|13481.6|13479.2|276
1734084900000|2024-12-13 10:15:00|13486.3|13484.7|13484.9|13483.3|13488.7|13486.8|13484.7|13482.9|236
1734085200000|2024-12-13 10:20:00|13484.8|13483.2|13484.4|13482|13485.8|13484.2|13481.7|13480.1|221
1734085500000|2024-12-13 10:25:00|13484.3|13482.7|13481.9|13480.3|13485.2|13482.9|13481.9|13479.8|223
1734085800000|2024-12-13 10:30:00|13481.8|13480.2|13482.2|13480.6|13483.9|13481.8|13480.1|13477.7|194
1734086100000|2024-12-13 10:35:00|13482.3|13480.7|13485|13483.4|13485.7|13484.1|13481.3|13478.9|232
1734086400000|2024-12-13 10:40:00|13484.9|13483.3|13482.2|13480.6|13485.3|13483.7|13482.1|13480.5|196
1734086700000|2024-12-13 10:45:00|13482.1|13480.5|13482.3|13480.7|13482.4|13480.7|13479.5|13477.1|247
1734087000000|2024-12-13 10:50:00|13482.4|13480.8|13484.4|13482.8|13484.4|13482.8|13480.8|13478.8|229
1734087300000|2024-12-13 10:55:00|13484.3|13482.7|13483.4|13481.8|13485.6|13484|13482.8|13481.2|251
1734087600000|2024-12-13 11:00:00|13483.5|13481.9|13478.5|13476.9|13483.8|13482.2|13478|13475.9|249
1734087900000|2024-12-13 11:05:00|13478.6|13477|13482.4|13480.8|13483.5|13481.1|13478.6|13476.6|225
1734088200000|2024-12-13 11:10:00|13482.5|13480.9|13482.2|13479.8|13483.3|13481.4|13480.2|13478.2|190
1734088500000|2024-12-13 11:15:00|13482.5|13480.1|13481.5|13479.9|13483.5|13481.2|13481.4|13479.2|162
1734088800000|2024-12-13 11:20:00|13481.4|13479.8|13481.9|13479.5|13483.6|13482|13481.4|13479.4|178
1734089100000|2024-12-13 11:25:00|13482|13479.6|13483.3|13480.9|13484|13481.8|13481.2|13479.6|165
1734089400000|2024-12-13 11:30:00|13483.2|13480.8|13481.4|13479.8|13483.8|13482.2|13480.9|13479.3|172
1734089700000|2024-12-13 11:35:00|13481.5|13479.9|13482.8|13481.2|13483.9|13482.3|13481.5|13479.9|202
1734090000000|2024-12-13 11:40:00|13482.9|13481.3|13482.7|13481.1|13485.3|13483.7|13481.7|13479.8|175
1734090300000|2024-12-13 11:45:00|13483|13481.4|13484.9|13483.3|13486.1|13484.2|13482.3|13480.7|214
1734090600000|2024-12-13 11:50:00|13485.2|13483.6|13485.5|13483.9|13486|13484.2|13484.2|13482.1|150
1734090900000|2024-12-13 11:55:00|13485.4|13483.8|13487.7|13485.3|13488.2|13486.1|13485.3|13483.7|210
1734091200000|2024-12-13 12:00:00|13487.8|13485.4|13487.7|13486.1|13488.5|13486.6|13485.5|13483.3|275
1734091500000|2024-12-13 12:05:00|13487.6|13486|13486.3|13484.7|13489.3|13487.7|13486|13484.4|229
1734091800000|2024-12-13 12:10:00|13486.4|13484.8|13482.8|13480.4|13486.5|13484.9|13481.6|13480|205
1734092100000|2024-12-13 12:15:00|13483|13480.6|13483.8|13482.2|13484.2|13482.6|13482.1|13480.4|182
1734092400000|2024-12-13 12:20:00|13483.9|13482.3|13484.1|13482.5|13484.6|13483|13482|13480.4|160
1734092700000|2024-12-13 12:25:00|13484.2|13482.6|13483.9|13482.3|13486.4|13484.8|13483.8|13482.2|147
1734093000000|2024-12-13 12:30:00|13483.8|13482.2|13481|13479.4|13483.8|13482.2|13480.6|13479|202
1734093300000|2024-12-13 12:35:00|13481.1|13479.5|13479.8|13478.2|13482.9|13481.3|13479.8|13478.2|172
1734093600000|2024-12-13 12:40:00|13479.9|13478.3|13472.1|13470.5|13479.9|13478.3|13471.4|13469.5|363
1734093900000|2024-12-13 12:45:00|13472|13470.4|13475.5|13473.9|13475.6|13474|13471.6|13470|233
1734094200000|2024-12-13 12:50:00|13475.9|13474.3|13474|13472.4|13476.6|13475|13473.5|13471.9|212
1734094500000|2024-12-13 12:55:00|13474.1|13472.5|13473.3|13471.7|13477.5|13475.9|13472.4|13470.8|264
1734094800000|2024-12-13 13:00:00|13472.6|13471|13472.9|13471.3|13475.1|13473.5|13472.1|13470.5|222
1734095100000|2024-12-13 13:05:00|13472.8|13471.2|13472.5|13470.9|13473.3|13471.7|13471.7|13470.1|170
1734095400000|2024-12-13 13:10:00|13472.6|13471|13471.1|13469.5|13473.3|13471.7|13468.1|13466|272
1734095700000|2024-12-13 13:15:00|13470.9|13469.3|13471.2|13469.6|13473.2|13471.1|13468.5|13466.7|317
1734096000000|2024-12-13 13:20:00|13471.1|13469.5|13473.2|13470.8|13474.7|13472.3|13471.1|13469|267
1734096300000|2024-12-13 13:25:00|13473|13470.6|13472.2|13469.8|13475.6|13473.2|13471.7|13469.3|252
1734096600000|2024-12-13 13:30:00|13472.1|13469.7|13475.3|13472.9|13475.6|13473.2|13470.9|13468.5|307
1734096900000|2024-12-13 13:35:00|13475.2|13472.8|13472.8|13470.4|13476.3|13473.9|13469.9|13468.1|264
1734097200000|2024-12-13 13:40:00|13473.1|13470.7|13468.5|13466.9|13473.4|13471.1|13468.5|13466.9|200
1734097500000|2024-12-13 13:45:00|13468.4|13466.8|13469.1|13466.7|13470|13468.4|13466.4|13464.8|217
1734097800000|2024-12-13 13:50:00|13468.7|13467.1|13472.4|13470|13473.6|13471.2|13468.7|13466.9|238
1734098100000|2024-12-13 13:55:00|13472.6|13470.2|13475.5|13473.1|13476.6|13474.2|13472.4|13470|277
1734098400000|2024-12-13 14:00:00|13475.4|13473|13478.4|13476|13478.7|13476.3|13475.4|13473|286
1734098700000|2024-12-13 14:05:00|13478.5|13476.1|13480.3|13478.7|13481.2|13479.6|13477.7|13475.3|228
1734099000000|2024-12-13 14:10:00|13480.4|13478.8|13479|13477.4|13481.4|13479.6|13478.1|13476.5|197
1734099300000|2024-12-13 14:15:00|13478.9|13477.3|13481.2|13479.6|13483|13481.2|13478.2|13475.8|247
1734099600000|2024-12-13 14:20:00|13481.3|13479.7|13481.4|13479|13481.8|13480.1|13480.4|13478.3|152
1734099900000|2024-12-13 14:25:00|13481.3|13478.9|13482.7|13480.3|13482.8|13480.9|13480.8|13478.4|141
1734100200000|2024-12-13 14:30:00|13482.6|13480.2|13488.4|13486|13488.8|13486.4|13482.6|13480.2|212
1734100500000|2024-12-13 14:35:00|13488.5|13486.1|13488.2|13485.8|13490.8|13489|13487.8|13485.4|251
1734100800000|2024-12-13 14:40:00|13488.5|13486.1|13489.2|13486.8|13490.1|13488.1|13487.2|13485.2|232
1734101100000|2024-12-13 14:45:00|13489.3|13486.9|13487.3|13484.9|13489.6|13487.2|13486.3|13483.9|202
1734101400000|2024-12-13 14:50:00|13487.4|13485|13489.5|13487.1|13490|13487.6|13485.5|13483.1|192
1734101700000|2024-12-13 14:55:00|13489.6|13487.2|13489|13486.6|13490.3|13487.9|13487.5|13485.5|204
1734102000000|2024-12-13 15:00:00|13489.1|13486.7|13493.1|13490.7|13494.9|13492.5|13488.8|13486.7|339
1734102300000|2024-12-13 15:05:00|13493|13490.6|13492.6|13490.2|13493.6|13491.2|13490.6|13488.2|263
1734102600000|2024-12-13 15:10:00|13492.7|13490.3|13492.9|13490.5|13494.7|13492.3|13491.6|13489.2|196
1734102900000|2024-12-13 15:15:00|13493|13490.6|13489.6|13487.2|13493.3|13490.9|13489.3|13486.9|182
1734103200000|2024-12-13 15:20:00|13489.7|13487.3|13493.6|13491.2|13493.7|13491.3|13488|13485.6|203
1734103500000|2024-12-13 15:25:00|13493.7|13491.3|13494.6|13492.2|13496.1|13493.7|13493.5|13491.1|211
1734103800000|2024-12-13 15:30:00|13494.7|13492.3|13496.3|13493.9|13496.4|13494|13492.7|13490.3|225
1734104100000|2024-12-13 15:35:00|13496.2|13493.8|13493|13490.6|13496.9|13494.5|13492.9|13490.5|190
1734104400000|2024-12-13 15:40:00|13492.9|13490.5|13490.9|13488.5|13494.3|13492.3|13490.8|13488.5|222
1734104700000|2024-12-13 15:45:00|13490.8|13488.4|13493.8|13492.2|13493.8|13492.2|13489.4|13487.2|273
1734105000000|2024-12-13 15:50:00|13493.7|13492.1|13495.5|13493.1|13495.8|13494.2|13493.5|13491.5|321
1734105300000|2024-12-13 15:55:00|13495.4|13493|13494.4|13492.8|13496.1|13493.9|13492.4|13490|289
1734105600000|2024-12-13 16:00:00|13494.3|13492.7|13498.2|13495.8|13498.4|13496.6|13494.3|13492.7|239
1734105900000|2024-12-13 16:05:00|13498.1|13495.7|13496.7|13494.3|13498.4|13496.8|13495.9|13494.1|173
1734106200000|2024-12-13 16:10:00|13496.8|13494.4|13492.1|13489.7|13497.1|13494.7|13491|13488.6|307
1734106500000|2024-12-13 16:15:00|13492.2|13489.8|13493.5|13491.1|13493.8|13491.5|13489.9|13487.6|295
1734106800000|2024-12-13 16:20:00|13493.4|13491|13496.6|13494.2|13497.6|13495.3|13493.4|13491|297
1734107100000|2024-12-13 16:25:00|13496.3|13493.9|13496.6|13494.2|13497.7|13495.3|13494.8|13492.4|244
1734107400000|2024-12-13 16:30:00|13496.7|13494.3|13496.2|13493.8|13497.2|13495.4|13493.4|13491|245
1734107700000|2024-12-13 16:35:00|13496.1|13493.7|13495.1|13493.5|13496.7|13495.1|13494.9|13493.3|139
1734108000000|2024-12-13 16:40:00|13495|13493.4|13493.7|13491.3|13496.6|13494.6|13492|13489.3|251
1734108300000|2024-12-13 16:45:00|13493.6|13491.2|13492.6|13490.2|13494.7|13492.3|13492.1|13489.7|223
1734108600000|2024-12-13 16:50:00|13492.1|13489.7|13492.9|13490.5|13493.6|13491.2|13490.4|13488|279
1734108900000|2024-12-13 16:55:00|13492.8|13490.4|13494.8|13492.4|13495.8|13493.4|13492.1|13489.7|210
1734109200000|2024-12-13 17:00:00|13494.7|13492.3|13494.4|13492|13495.4|13493|13493.1|13490.7|158
1734109500000|2024-12-13 17:05:00|13494.3|13491.9|13494.6|13492.2|13496|13493.6|13494|13491.6|184
1734109800000|2024-12-13 17:10:00|13494.7|13492.3|13495.1|13493.5|13495.4|13493.8|13493.3|13491.6|139
1734110100000|2024-12-13 17:15:00|13495.2|13493.6|13497|13495.4|13497|13495.4|13495.2|13493.6|197
1734110400000|2024-12-13 17:20:00|13497.1|13495.5|13496.5|13494.1|13497.8|13495.9|13496|13493.9|147
1734110700000|2024-12-13 17:25:00|13496.6|13494.2|13497.8|13495.4|13497.8|13495.4|13496.3|13493.9|125
1734111000000|2024-12-13 17:30:00|13497.9|13495.5|13497.3|13494.9|13498.5|13496.4|13497.2|13494.8|184
1734111300000|2024-12-13 17:35:00|13497.4|13495|13496.8|13495.2|13497.9|13495.6|13496.5|13494.2|135
1734111600000|2024-12-13 17:40:00|13496.7|13495.1|13493.6|13492|13498.1|13496.5|13490.5|13488.9|243
1734111900000|2024-12-13 17:45:00|13494.1|13491.7|13495.6|13493.2|13496.5|13494.9|13493.6|13491.4|121
1734112200000|2024-12-13 17:50:00|13495.7|13493.3|13495.2|13492.8|13496.6|13494.2|13495.2|13492.8|166
1734112500000|2024-12-13 17:55:00|13495.1|13492.7|13495.9|13493.5|13496.7|13494.3|13494.2|13491.8|240
1734112800000|2024-12-13 18:00:00|13495.8|13493.4|13496.2|13493.8|13496.5|13494.1|13495|13492.6|230
1734113100000|2024-12-13 18:05:00|13496.3|13493.9|13498.1|13495.7|13498.7|13496.3|13496.3|13493.9|182
1734113400000|2024-12-13 18:10:00|13498.2|13495.8|13498.5|13496.1|13498.7|13496.5|13497.4|13495.2|139
1734113700000|2024-12-13 18:15:00|13498.3|13495.9|13498.1|13495.7|13499.7|13497.3|13497.6|13495.6|110
1734114000000|2024-12-13 18:20:00|13498|13495.6|13496.6|13495|13498.1|13495.7|13496.6|13494.5|164
1734114300000|2024-12-13 18:25:00|13496.5|13494.9|13496.2|13493.8|13497.7|13495.3|13495.5|13493.1|198
1734114600000|2024-12-13 18:30:00|13496.3|13493.9|13495.4|13493|13496.5|13494.1|13494.6|13492.2|127
1734114900000|2024-12-13 18:35:00|13495.5|13493.1|13493.5|13491.9|13496|13493.6|13493.4|13491.3|87
1734115200000|2024-12-13 18:40:00|13493.4|13491.8|13493.3|13491.7|13494.5|13492.6|13492.2|13490.6|110
1734115500000|2024-12-13 18:45:00|13493.4|13491.8|13495.6|13493.2|13495.8|13494.2|13493.3|13491.6|124
1734115800000|2024-12-13 18:50:00|13495.5|13493.1|13496.6|13494.2|13498.3|13495.9|13495.3|13493.1|168
1734116100000|2024-12-13 18:55:00|13496.5|13494.1|13495.7|13493.3|13496.6|13494.2|13494.9|13493|153
1734116400000|2024-12-13 19:00:00|13495.6|13493.2|13496.7|13494.3|13497.3|13495.3|13495.2|13493.1|216
1734116700000|2024-12-13 19:05:00|13496.5|13494.1|13494|13492.4|13496.9|13494.7|13494|13491.9|173
1734117000000|2024-12-13 19:10:00|13493.9|13492.3|13492.8|13490.4|13494.8|13492.9|13492.1|13489.9|146
1734117300000|2024-12-13 19:15:00|13492.7|13490.3|13493.8|13491.4|13493.8|13491.7|13491.7|13489.4|156
1734117600000|2024-12-13 19:20:00|13494|13491.6|13495.8|13493.4|13495.9|13493.5|13493.7|13491.3|127
1734117900000|2024-12-13 19:25:00|13495.7|13493.3|13497.1|13494.7|13497.2|13494.8|13495.7|13493.3|160
1734118200000|2024-12-13 19:30:00|13497.2|13494.8|13495.6|13493.2|13497.5|13495.1|13495|13492.6|165
1734118500000|2024-12-13 19:35:00|13495.7|13493.3|13496.2|13493.8|13496.6|13494.2|13494.6|13492.2|171
1734118800000|2024-12-13 19:40:00|13496.3|13493.9|13496.9|13494.5|13497.6|13495.2|13496.2|13493.8|139
1734119100000|2024-12-13 19:45:00|13496.8|13494.4|13498|13495.6|13498.6|13496.2|13496.8|13494.4|202
1734119400000|2024-12-13 19:50:00|13497.9|13495.5|13497.4|13495|13498.5|13496.1|13497|13494.6|175
1734119700000|2024-12-13 19:55:00|13497.3|13494.9|13498.2|13496.6|13499|13496.9|13497.3|13494.9|217
1734120000000|2024-12-13 20:00:00|13497.7|13496.1|13498.8|13496.4|13499.7|13497.3|13497.2|13494.8|268
1734120300000|2024-12-13 20:05:00|13498.6|13496.2|13498.8|13496.4|13498.9|13496.5|13497.6|13495.2|152
1734120600000|2024-12-13 20:10:00|13498.7|13496.3|13499.3|13496.9|13499.5|13497.1|13498|13495.6|165
1734120900000|2024-12-13 20:15:00|13499.4|13497|13500.3|13497.9|13500.5|13498.1|13499.2|13496.8|137
1734121200000|2024-12-13 20:20:00|13500.4|13498|13498.2|13495.8|13500.5|13498.1|13498.2|13495.8|95
1734121500000|2024-12-13 20:25:00|13498.1|13495.7|13497.7|13495.3|13498.1|13495.7|13497.6|13495.2|59
1734121800000|2024-12-13 20:30:00|13497.8|13495.4|13497|13494.6|13497.8|13495.4|13496.7|13494.2|148
1734122100000|2024-12-13 20:35:00|13496.9|13494.5|13497.4|13495|13497.9|13495.5|13496.9|13494.5|234
1734122400000|2024-12-13 20:40:00|13497.5|13495.1|13497.5|13495.1|13498|13495.6|13497.2|13494.8|107
1734122700000|2024-12-13 20:45:00|13497.6|13495.2|13497|13494.6|13497.9|13495.9|13496.9|13494.5|148
1734123000000|2024-12-13 20:50:00|13497.1|13494.7|13496.8|13494.4|13497.1|13494.7|13495.9|13493.5|144
1734123300000|2024-12-13 20:55:00|13496.6|13494.2|13495.1|13492.7|13496.9|13494.5|13495.1|13492.7|157
1734123600000|2024-12-13 21:00:00|13495|13492.6|13495.1|13492.7|13495.4|13493|13494.8|13492.4|66
1734123900000|2024-12-13 21:05:00|13495|13492.6|13495.1|13492.7|13495.4|13493|13494.8|13492.4|77
1734124200000|2024-12-13 21:10:00|13494.7|13493.1|13494.7|13492.3|13495.4|13493.1|13494.7|13492.3|46
1734124500000|2024-12-13 21:15:00|13494.8|13492.4|13496|13493.6|13497.2|13494.8|13494.7|13492.3|46
1734124800000|2024-12-13 21:20:00|13496.1|13493.7|13493.1|13490.7|13496.8|13493.8|13493|13490.6|112
1734125100000|2024-12-13 21:25:00|13493.2|13490.8|13494.2|13491.8|13494.3|13491.9|13492.3|13489.9|67
1734125400000|2024-12-13 21:30:00|13494.7|13491.6|13495.6|13492.4|13496|13492.8|13494.3|13491.6|86
1734125700000|2024-12-13 21:35:00|13495.7|13492.3|13495|13490.6|13496.6|13492.3|13494.6|13490.5|66
1734126000000|2024-12-13 21:40:00|13494.9|13490.5|13497.8|13489.9|13498|13491.5|13494.9|13489.8|43
1734126300000|2024-12-13 21:45:00|13496.8|13490|13501.7|13485.7|13503.8|13491|13496.7|13481.2|136
1734126600000|2024-12-13 21:50:00|13501.6|13485.6|13497.2|13485.6|13502.1|13488.6|13495.9|13482.5|360
1734126900000|2024-12-13 21:55:00|13497.3|13486.1|13494.8|13478.8|13497.4|13486.1|13492.1|13476.1|138
1734296400000|2024-12-15 21:00:00|13500.8|13478.3|13500.3|13478.3|13500.8|13478.7|13500.3|13478.3|4
1734296700000|2024-12-15 21:05:00|13498.4|13482.2|13500.8|13484.6|13501|13484.6|13495.4|13478.7|7
1734297000000|2024-12-15 21:10:00|13501.7|13479.7|13502.2|13480.2|13502.2|13480.2|13499.5|13477.5|5
1734297300000|2024-12-15 21:15:00|13501|13479|13501|13479|13501|13479|13501|13479|1
1734297600000|2024-12-15 21:20:00|13501.7|13483.7|13501|13479|13502.1|13483.7|13501|13479|3
1734297900000|2024-12-15 21:25:00|13501.3|13479.3|13501|13479|13501.3|13479.3|13501|13479|2
1734298200000|2024-12-15 21:30:00|13501.1|13479.1|13501.9|13479.9|13503.3|13482.3|13501.1|13479.1|5
1734298500000|2024-12-15 21:35:00|13501.1|13479.1|13501.1|13479.1|13501.9|13479.9|13501.1|13479.1|3
1734298800000|2024-12-15 21:40:00|13501|13479|13501|13479|13501|13479|13501|13479|1
1734299100000|2024-12-15 21:45:00|13501.1|13479.1|13501.9|13479.9|13501.9|13479.9|13501.1|13479.1|2
1734299400000|2024-12-15 21:50:00|13501.4|13479.4|13500.7|13478.7|13501.4|13479.4|13500.7|13478.7|3
1734299700000|2024-12-15 21:55:00|13501.1|13479.1|13501.1|13479.1|13501.3|13479.3|13499.9|13477.9|5
1734300000000|2024-12-15 22:00:00|13501|13479|13501|13479|13501|13479|13501|13479|1
1734300300000|2024-12-15 22:05:00|13500.9|13478.9|13495.2|13479.2|13501|13481.8|13495.2|13477|44
1734300600000|2024-12-15 22:10:00|13497.9|13481.9|13496|13480|13499.3|13483.3|13495.3|13479.3|140
1734300900000|2024-12-15 22:15:00|13496.1|13480.1|13497.7|13481.7|13498.7|13482.7|13495.9|13479.9|146
1734301200000|2024-12-15 22:20:00|13497.9|13481.9|13497.7|13481.7|13498.4|13482.4|13497.1|13481.1|90
1734301500000|2024-12-15 22:25:00|13497.9|13481.9|13499.1|13483.1|13499.5|13483.5|13497.7|13481.7|137
1734301800000|2024-12-15 22:30:00|13499.5|13483.5|13493.3|13477.3|13501.1|13485.1|13492.1|13476.1|256
1734302100000|2024-12-15 22:35:00|13493.2|13477.2|13492.1|13476.1|13494.9|13478.9|13488.5|13475.4|453
1734302400000|2024-12-15 22:40:00|13492.3|13476.3|13496.4|13480.4|13496.7|13480.8|13490.5|13475.9|335
1734302700000|2024-12-15 22:45:00|13496.3|13480.3|13497.4|13481.4|13498.5|13482.5|13493.6|13477.6|298
1734303000000|2024-12-15 22:50:00|13497.7|13481.7|13498.1|13482.2|13498.4|13482.9|13496.6|13481.4|297
1734303300000|2024-12-15 22:55:00|13498|13482.1|13497.5|13481.5|13498.4|13482.8|13497.2|13481.4|256
1734303600000|2024-12-15 23:00:00|13497.4|13481.6|13492.7|13483.4|13497.9|13484.9|13491.9|13479.9|247
1734303900000|2024-12-15 23:05:00|13492.5|13483.2|13490.7|13483|13492.5|13484.8|13489.6|13481.9|161
1734304200000|2024-12-15 23:10:00|13490.6|13483.1|13485.4|13480.9|13490.8|13484.2|13485.4|13480.9|165
1734304500000|2024-12-15 23:15:00|13485.5|13481.2|13486.1|13481.9|13486.1|13481.9|13482.7|13479.4|191
1734304800000|2024-12-15 23:20:00|13486|13482|13489.1|13485.3|13489.3|13485.6|13485.5|13481.6|176
1734305100000|2024-12-15 23:25:00|13489.2|13485.4|13487.7|13484.2|13489.2|13485.5|13485.7|13482.6|155
1734305400000|2024-12-15 23:30:00|13487.6|13484.4|13487|13484|13489.3|13486.3|13486.9|13483.9|195
1734305700000|2024-12-15 23:35:00|13486.8|13484.4|13485.7|13482.3|13486.8|13484.4|13485.5|13482.3|123
1734306000000|2024-12-15 23:40:00|13485.8|13482.4|13485.3|13482.9|13485.9|13483.1|13484.3|13481.9|79
1734306300000|2024-12-15 23:45:00|13485.4|13483|13483.4|13480.2|13486.3|13483.9|13482.4|13479.7|127
1734306600000|2024-12-15 23:50:00|13483.3|13480.1|13482.7|13480.3|13484.2|13481.8|13482.5|13480|82
1734306900000|2024-12-15 23:55:00|13482.8|13480.4|13482.5|13480.1|13483.7|13481.3|13482.5|13480.1|32
1734307200000|2024-12-16 00:00:00|13482.6|13480.2|13478.5|13476.1|13482.9|13480.5|13477.3|13474.9|209
1734307500000|2024-12-16 00:05:00|13478.4|13476|13479|13477.4|13479.5|13477.9|13476.7|13474.3|157
1734307800000|2024-12-16 00:10:00|13479.1|13477.5|13479.2|13477.6|13479.3|13477.7|13477.5|13475.9|73
1734308100000|2024-12-16 00:15:00|13479.3|13477.7|13481.4|13479.8|13481.4|13479.8|13479.2|13477.6|89
1734308400000|2024-12-16 00:20:00|13481.3|13479.7|13480.9|13479.3|13483.1|13481.5|13480.7|13479.1|127
1734308700000|2024-12-16 00:25:00|13481|13479.4|13483|13481.4|13483.2|13481.6|13480.6|13479|102
1734309000000|2024-12-16 00:30:00|13483.1|13481.5|13482.7|13481.1|13483.3|13481.7|13482.1|13480.5|67
1734309300000|2024-12-16 00:35:00|13482.8|13481.2|13482|13480.4|13483.4|13481.8|13480.3|13478.7|108
1734309600000|2024-12-16 00:40:00|13482.1|13480.5|13481.6|13480|13482.4|13480.8|13481.5|13479.9|81
1734309900000|2024-12-16 00:45:00|13481.7|13480.1|13482|13480.4|13482.5|13480.9|13480.8|13479.2|106
1734310200000|2024-12-16 00:50:00|13482.1|13480.5|13481.5|13479.9|13483.9|13482.3|13481.4|13479.8|141
1734310500000|2024-12-16 00:55:00|13481.6|13480|13484.4|13482|13484.8|13482.4|13480.4|13478.8|179
1734310800000|2024-12-16 01:00:00|13484.5|13482.1|13484.6|13482.2|13484.7|13482.8|13482.7|13480.8|178
1734311100000|2024-12-16 01:05:00|13484.5|13482.1|13484.1|13482.5|13484.9|13482.6|13482.5|13480.9|130
1734311400000|2024-12-16 01:10:00|13484|13482.4|13481.3|13479.7|13484.1|13482.5|13480|13478.4|219
1734311700000|2024-12-16 01:15:00|13481.2|13479.6|13484.7|13483.1|13485.3|13483.7|13481.1|13479.3|205
1734312000000|2024-12-16 01:20:00|13484.6|13483|13481.8|13480.2|13484.7|13483.1|13481.4|13479.8|171
1734312300000|2024-12-16 01:25:00|13481.4|13479.8|13481.2|13479.6|13482.8|13481.2|13479.5|13477.9|188
1734312600000|2024-12-16 01:30:00|13481.3|13479.7|13480.4|13478.8|13482.2|13480.6|13480.1|13478.5|203
1734312900000|2024-12-16 01:35:00|13480.5|13478.9|13484.1|13482.5|13484.2|13482.6|13480.4|13478.8|212
1734313200000|2024-12-16 01:40:00|13484.2|13482.6|13483.7|13481.3|13486.5|13484.3|13481.5|13479.9|257
1734313500000|2024-12-16 01:45:00|13483.6|13481.2|13485.1|13483.5|13486.4|13484.8|13483.4|13481|237
1734313800000|2024-12-16 01:50:00|13485.2|13483.6|13484.9|13482.5|13486.8|13484.4|13484.4|13482.3|191
1734314100000|2024-12-16 01:55:00|13484.1|13482.6|13485.2|13482.8|13487.5|13485.7|13482.2|13480.5|246
1734314400000|2024-12-16 02:00:00|13484.8|13482.4|13485|13483.4|13488.1|13485.7|13484|13482|274
1734314700000|2024-12-16 02:05:00|13484.9|13483.3|13484.4|13482.8|13487.6|13485.6|13484.3|13482.7|189
1734315000000|2024-12-16 02:10:00|13484.3|13482.7|13481.6|13480|13484.9|13483|13480.7|13479.1|197
1734315300000|2024-12-16 02:15:00|13481.7|13480.1|13485.2|13483.6|13485.8|13484.2|13481.6|13480|172
1734315600000|2024-12-16 02:20:00|13485.1|13483.5|13484.6|13483|13485.1|13483.5|13483.4|13481.8|153
1734315900000|2024-12-16 02:25:00|13484.8|13483.2|13485.3|13483.7|13486.5|13484.9|13484.4|13482.8|196
1734316200000|2024-12-16 02:30:00|13485.1|13483.5|13485.2|13483.6|13486.3|13484.7|13484.2|13482.6|210
1734316500000|2024-12-16 02:35:00|13485.3|13483.7|13487.9|13486.3|13488.3|13486.7|13485|13483.4|176
1734316800000|2024-12-16 02:40:00|13487.8|13486.2|13489.3|13487.7|13490.2|13488.6|13487.8|13486.2|150
1734317100000|2024-12-16 02:45:00|13489.4|13487.8|13490.5|13488.9|13491.3|13489.7|13489.4|13487.3|135
1734317400000|2024-12-16 02:50:00|13490.9|13488.5|13490.2|13488.6|13492.4|13490.6|13490.2|13488.5|210
1734317700000|2024-12-16 02:55:00|13490.3|13488.7|13490.4|13488.8|13493.5|13491.9|13490.3|13488.7|218
1734318000000|2024-12-16 03:00:00|13490.3|13488.7|13491|13488.6|13492.3|13490.7|13489.6|13488|199
1734318300000|2024-12-16 03:05:00|13491.1|13488.7|13490.5|13488.9|13491.6|13490|13490.3|13488.3|195
1734318600000|2024-12-16 03:10:00|13490.6|13489|13488.6|13487|13491.5|13489.9|13488.2|13486.6|174
1734318900000|2024-12-16 03:15:00|13488.7|13487.1|13488.8|13487.2|13489.5|13487.9|13486.6|13485|170
1734319200000|2024-12-16 03:20:00|13488.6|13487|13491.8|13490.2|13492|13490.4|13488.5|13486.9|147
1734319500000|2024-12-16 03:25:00|13491.9|13490.3|13492.7|13491.1|13493.9|13492.3|13491.8|13490.2|140
1734319800000|2024-12-16 03:30:00|13492.8|13491.2|13493.8|13492.2|13494.1|13492.5|13492.4|13490.8|141
1734320100000|2024-12-16 03:35:00|13493.6|13492|13492.4|13490.8|13493.6|13492|13492.1|13490.5|124
1734320400000|2024-12-16 03:40:00|13492.3|13490.7|13492.1|13490.5|13492.7|13491.1|13490.9|13489.3|139
1734320700000|2024-12-16 03:45:00|13492.2|13490.6|13492|13490.4|13493.3|13491.7|13491.3|13489.4|135
1734321000000|2024-12-16 03:50:00|13491.9|13490.3|13492.8|13491.2|13493.4|13491.8|13491.8|13489.7|158
1734321300000|2024-12-16 03:55:00|13492.7|13491.1|13492.1|13490.5|13493.2|13491.6|13491.2|13489.6|154
1734321600000|2024-12-16 04:00:00|13492|13490.4|13492|13490.4|13493.1|13491.5|13491.3|13489.7|149
1734321900000|2024-12-16 04:05:00|13492.1|13490.5|13491.8|13490.2|13492.3|13490.7|13491.4|13489.8|90
1734322200000|2024-12-16 04:10:00|13491.9|13490.3|13489.6|13488|13491.9|13490.3|13489.3|13487.7|99
1734322500000|2024-12-16 04:15:00|13489.4|13487.8|13489.5|13487.9|13490.5|13488.9|13489.3|13487.7|111
1734322800000|2024-12-16 04:20:00|13489.4|13487.8|13489.7|13488.1|13490.4|13488.8|13489.3|13487.7|126
1734323100000|2024-12-16 04:25:00|13489.8|13488.2|13491.3|13488.9|13491.6|13489.9|13489.8|13488.2|113
1734323400000|2024-12-16 04:30:00|13491.4|13489|13489.9|13488.3|13491.5|13489.3|13489.4|13487.8|110
1734323700000|2024-12-16 04:35:00|13489.8|13488.2|13490.4|13488.8|13490.5|13488.9|13489.3|13487.7|104
1734324000000|2024-12-16 04:40:00|13490.3|13488.7|13492.4|13490.8|13492.8|13491.2|13490.3|13488.7|101
1734324300000|2024-12-16 04:45:00|13492.5|13490.9|13492.7|13491.1|13493.4|13491.8|13492.5|13490.9|104
1734324600000|2024-12-16 04:50:00|13492.8|13491.2|13492.8|13491.2|13493.4|13491.8|13492.3|13490.7|85
1734324900000|2024-12-16 04:55:00|13492.7|13491.1|13491.5|13489.9|13493|13491.4|13490.3|13488.7|109
1734325200000|2024-12-16 05:00:00|13491.4|13489.8|13490.7|13489.1|13492.4|13490.8|13490.3|13488.7|165
1734325500000|2024-12-16 05:05:00|13490.4|13488.8|13488.6|13487|13491.3|13489.3|13488.3|13486.7|135
1734325800000|2024-12-16 05:10:00|13488.7|13487.1|13488.3|13486.7|13489.5|13487.9|13488.2|13486.6|182
1734326100000|2024-12-16 05:15:00|13488.2|13486.6|13490.5|13488.9|13490.5|13488.9|13488.1|13486.5|107
1734326400000|2024-12-16 05:20:00|13490.4|13488.8|13489.7|13488.1|13491.3|13489.7|13489.3|13487.7|105
1734326700000|2024-12-16 05:25:00|13490|13488.4|13490.8|13489.2|13491.3|13489.5|13490|13488.4|129
1734327000000|2024-12-16 05:30:00|13490.7|13489.1|13490.5|13488.9|13490.8|13489.2|13490.1|13488.5|153
1734327300000|2024-12-16 05:35:00|13490.6|13489|13488.4|13486.8|13490.7|13489.1|13488.1|13486.5|109
1734327600000|2024-12-16 05:40:00|13488.3|13486.7|13485.1|13483.5|13488.6|13487|13484.7|13483.1|138
1734327900000|2024-12-16 05:45:00|13485|13483.4|13485.2|13483.6|13485.4|13483.8|13483.9|13482.3|107
1734328200000|2024-12-16 05:50:00|13485.1|13483.5|13489|13487.4|13489.8|13488.2|13485.1|13483.5|185
1734328500000|2024-12-16 05:55:00|13488.9|13487.3|13485.6|13484|13489.3|13487.7|13485|13483.4|147
1734328800000|2024-12-16 06:00:00|13485.5|13483.9|13483.5|13481.9|13486.9|13485.3|13483.2|13481.6|215
1734329100000|2024-12-16 06:05:00|13483.4|13481.8|13487.8|13486.2|13487.9|13486.3|13483.2|13481.6|175
1734329400000|2024-12-16 06:10:00|13487.7|13486.1|13488.4|13486.8|13489.5|13487.9|13487.3|13485.7|157
1734329700000|2024-12-16 06:15:00|13488.5|13486.9|13488.8|13487.2|13490.4|13488.8|13488.2|13486.6|142
1734330000000|2024-12-16 06:20:00|13488.7|13487.1|13488.8|13487.2|13489.8|13488.2|13488.2|13486.6|138
1734330300000|2024-12-16 06:25:00|13488.7|13487.1|13487.7|13486.1|13490.2|13488.6|13486.7|13485.1|189
1734330600000|2024-12-16 06:30:00|13487.6|13486|13488.7|13487.1|13489.4|13487.8|13487.3|13485.4|158
1734330900000|2024-12-16 06:35:00|13488.6|13487|13493|13490.6|13494.6|13492.2|13488.5|13486.7|167
1734331200000|2024-12-16 06:40:00|13493.1|13490.7|13491.2|13489.6|13493.7|13491.3|13491|13489.4|103
1734331500000|2024-12-16 06:45:00|13491.1|13489.5|13489.5|13487.9|13492.5|13490.9|13489.3|13487.7|145
1734331800000|2024-12-16 06:50:00|13489.4|13487.8|13488.3|13485.9|13490.7|13488.6|13488.2|13485.8|122
1734332100000|2024-12-16 06:55:00|13488.2|13485.8|13488.9|13486.5|13489.9|13487.5|13488.2|13485.8|126
1734332400000|2024-12-16 07:00:00|13489.1|13486.7|13491.2|13488.8|13491.3|13489.1|13488.9|13486.5|190
1734332700000|2024-12-16 07:05:00|13491.5|13489.6|13487.2|13484.8|13491.5|13489.6|13487.1|13484.7|188
1734333000000|2024-12-16 07:10:00|13487.1|13484.7|13488.3|13486.7|13488.7|13487.1|13486.9|13484.7|114
1734333300000|2024-12-16 07:15:00|13488.4|13486.8|13483|13481.4|13488.4|13486.8|13482.6|13480.8|195
1734333600000|2024-12-16 07:20:00|13483.1|13481.5|13483.1|13481.5|13485.2|13483|13482.5|13480.9|176
1734333900000|2024-12-16 07:25:00|13483.3|13481.7|13482.9|13481.3|13483.5|13481.9|13481.4|13479.8|122
1734334200000|2024-12-16 07:30:00|13482.8|13481.2|13484.2|13482.6|13484.3|13482.7|13480.2|13478.5|196
1734334500000|2024-12-16 07:35:00|13484.3|13482.7|13486.5|13484.9|13488.2|13486.6|13484.3|13482.7|172
1734334800000|2024-12-16 07:40:00|13486.6|13485|13487.5|13485.1|13488.5|13486.9|13486.6|13484.9|177
1734335100000|2024-12-16 07:45:00|13487.3|13484.9|13484.9|13482.5|13488.7|13486.3|13484.5|13482.5|202
1734335400000|2024-12-16 07:50:00|13485|13482.6|13487.8|13486.2|13487.9|13486.3|13484.4|13482.6|197
1734335700000|2024-12-16 07:55:00|13487.9|13486.3|13488.4|13486.8|13488.8|13487.2|13487.6|13486|189
1734336000000|2024-12-16 08:00:00|13488.5|13486.9|13487.7|13486.1|13489.7|13488.1|13485.3|13483.6|277
1734336300000|2024-12-16 08:05:00|13487.8|13486.2|13489|13487.4|13489.7|13488.1|13486.3|13484.7|287
1734336600000|2024-12-16 08:10:00|13489.3|13486.9|13489.4|13487.8|13490.5|13488.9|13488.1|13486.5|208
1734336900000|2024-12-16 08:15:00|13487.2|13485.6|13488.2|13486.6|13490.2|13488.6|13486.1|13484.5|310
1734337200000|2024-12-16 08:20:00|13488.3|13486.7|13489.8|13488.2|13490|13488.4|13486.6|13485|220
1734337500000|2024-12-16 08:25:00|13489.9|13488.3|13489.5|13487.9|13491.6|13490|13487.8|13486.2|224
1734337800000|2024-12-16 08:30:00|13487.7|13486.1|13483.8|13482.2|13489.6|13487.5|13481.1|13479.3|447
1734338100000|2024-12-16 08:35:00|13483.7|13482.1|13482.8|13481.2|13485.4|13483|13482.2|13480.3|263
1734338400000|2024-12-16 08:40:00|13482.7|13481.1|13489.8|13488.2|13489.8|13488.2|13481.8|13480.2|319
1734338700000|2024-12-16 08:45:00|13489.9|13488.3|13488.5|13486.9|13490.5|13488.9|13487.2|13485.6|212
1734339000000|2024-12-16 08:50:00|13488.4|13486.8|13488.5|13486.9|13489.8|13487.9|13486.3|13484|221
1734339300000|2024-12-16 08:55:00|13488.4|13486.8|13490.1|13488.5|13490.9|13489.3|13488.4|13486.8|223
1734339600000|2024-12-16 09:00:00|13489.8|13488.2|13487.1|13485.5|13491|13489.4|13486.3|13484.7|290
1734339900000|2024-12-16 09:05:00|13487|13485.4|13482.1|13480.5|13487.4|13485.8|13481.8|13480.2|213
1734340200000|2024-12-16 09:10:00|13482|13480.4|13481.3|13479.7|13483.5|13481.9|13478.9|13477.3|272
1734340500000|2024-12-16 09:15:00|13481.4|13479.8|13483.3|13481.7|13483.7|13482.1|13480.9|13479.3|241
1734340800000|2024-12-16 09:20:00|13483.5|13481.9|13484.7|13483.1|13485.7|13484.1|13482.8|13481.2|195
1734341100000|2024-12-16 09:25:00|13484.8|13483.2|13482.2|13480.6|13485.6|13484|13478.1|13476.5|288
1734341400000|2024-12-16 09:30:00|13482|13480.4|13479.2|13476.8|13482.2|13480.6|13478.8|13476.4|242
1734341700000|2024-12-16 09:35:00|13479.3|13476.9|13484.1|13481.7|13484.8|13482.4|13478.8|13476.4|297
1734342000000|2024-12-16 09:40:00|13484|13481.6|13487.1|13484.7|13487.4|13485.4|13482.7|13480.6|169
1734342300000|2024-12-16 09:45:00|13487|13484.6|13485.7|13483.3|13487.1|13484.7|13484.2|13482.6|185
1734342600000|2024-12-16 09:50:00|13485.3|13482.9|13487|13484.6|13487.9|13485.9|13484.3|13482.5|257
1734342900000|2024-12-16 09:55:00|13487.1|13484.7|13487.7|13486.1|13489.4|13487|13486.5|13484.1|222
1734343200000|2024-12-16 10:00:00|13487.8|13486.2|13487.6|13486|13488.9|13486.9|13487.4|13485.6|177
1734343500000|2024-12-16 10:05:00|13487.5|13485.9|13490.3|13488.7|13491.1|13489.5|13487.3|13485.6|183
1734343800000|2024-12-16 10:10:00|13490.4|13488.8|13492.5|13490.9|13492.6|13491|13489.8|13488.2|156
1734344100000|2024-12-16 10:15:00|13492.4|13490.8|13491.4|13489.8|13493|13491.4|13491|13489.4|149
1734344400000|2024-12-16 10:20:00|13491.5|13489.9|13490.7|13489.1|13492|13490.4|13490.3|13488.7|118
1734344700000|2024-12-16 10:25:00|13490.6|13489|13490.9|13489.3|13491.5|13489.9|13490.3|13488.7|175
1734345000000|2024-12-16 10:30:00|13490.8|13489.2|13493.4|13491|13493.8|13491.5|13490.8|13488.8|177
1734345300000|2024-12-16 10:35:00|13493.5|13491.1|13495.3|13492.9|13495.8|13493.9|13492.8|13490.8|203
1734345600000|2024-12-16 10:40:00|13495.4|13493|13495.5|13493.9|13496.2|13494.6|13493.7|13491.8|160
1734345900000|2024-12-16 10:45:00|13495.4|13493.8|13496|13493.6|13496.1|13494.5|13495.1|13493.3|110
1734346200000|2024-12-16 10:50:00|13496.1|13493.7|13497.5|13495.9|13498.4|13496|13495.6|13493.6|197
1734346500000|2024-12-16 10:55:00|13497.4|13495.8|13499.1|13497.5|13499.9|13498|13497.4|13495.5|175
1734346800000|2024-12-16 11:00:00|13499.5|13497.1|13498.9|13496.5|13500.5|13498.5|13498.5|13496.5|206
1734347100000|2024-12-16 11:05:00|13498.7|13497.1|13500.4|13498|13500.6|13498.2|13498.7|13496.5|189
1734347400000|2024-12-16 11:10:00|13500.5|13498.1|13502.6|13500.2|13502.8|13500.6|13499.7|13497.3|225
1734347700000|2024-12-16 11:15:00|13502.5|13500.1|13502.3|13500.7|13502.8|13500.8|13501.8|13500.1|136
1734348000000|2024-12-16 11:20:00|13502.4|13500.8|13503|13501.4|13503.6|13502|13501.5|13499.9|121
1734348300000|2024-12-16 11:25:00|13503.1|13501.5|13502.2|13500.6|13503.2|13501.6|13500.9|13499.3|169
1734348600000|2024-12-16 11:30:00|13502.3|13500.7|13502.7|13501.1|13503.3|13501.7|13500.8|13499.2|212
1734348900000|2024-12-16 11:35:00|13502.8|13501.2|13501.8|13500.2|13503.1|13501.5|13501.7|13500.1|171
1734349200000|2024-12-16 11:40:00|13502.2|13499.8|13501.1|13498.7|13503|13500.6|13499.7|13497.3|157
1734349500000|2024-12-16 11:45:00|13501|13498.6|13499.1|13496.7|13501.1|13498.7|13498.6|13496.2|100
1734349800000|2024-12-16 11:50:00|13499.2|13496.8|13499.2|13497.6|13501.3|13499|13498.9|13496.7|131
1734350100000|2024-12-16 11:55:00|13499.3|13497.7|13498.4|13496.8|13501|13499|13497.9|13496.1|146
1734350400000|2024-12-16 12:00:00|13498.5|13496.9|13499.4|13497.8|13499.9|13498.3|13498|13496.4|128
1734350700000|2024-12-16 12:05:00|13499.3|13497.7|13497.9|13496.3|13499.4|13497.8|13496.8|13495.2|212
1734351000000|2024-12-16 12:10:00|13498.3|13495.9|13497.5|13495.9|13499|13496.6|13496.7|13494.3|147
1734351300000|2024-12-16 12:15:00|13497.6|13496|13496.8|13495.2|13497.6|13496|13495.4|13493.8|160
1734351600000|2024-12-16 12:20:00|13496.9|13495.3|13498.1|13495.7|13499.7|13498.1|13496.9|13495.3|152
1734351900000|2024-12-16 12:25:00|13498.2|13495.8|13498.6|13497|13499.1|13497|13497.9|13495.5|168
1734352200000|2024-12-16 12:30:00|13498.5|13496.9|13500.5|13498.1|13501.6|13499.5|13498.4|13496.5|197
1734352500000|2024-12-16 12:35:00|13500.6|13498.2|13500.9|13498.5|13501.1|13498.7|13497.5|13495.5|277
1734352800000|2024-12-16 12:40:00|13501|13498.6|13501|13499.4|13501.7|13499.8|13499.7|13498|174
1734353100000|2024-12-16 12:45:00|13501.1|13499.5|13501|13499.4|13501.4|13499.8|13499.2|13497.6|195
1734353400000|2024-12-16 12:50:00|13501.1|13499.5|13501.1|13499.5|13501.5|13499.9|13500.8|13499.2|140
1734353700000|2024-12-16 12:55:00|13501|13499.4|13503.4|13501|13503.5|13501.6|13500.7|13499.1|294
1734354000000|2024-12-16 13:00:00|13503.5|13501.1|13501.1|13499.5|13503.5|13501.6|13499.9|13498.3|276
1734354300000|2024-12-16 13:05:00|13501|13499.4|13501.7|13499.3|13502.7|13500.4|13500.5|13498.6|234
1734354600000|2024-12-16 13:10:00|13501.5|13499.1|13501.5|13499.1|13501.7|13499.7|13500.7|13498.3|187
1734354900000|2024-12-16 13:15:00|13501.4|13499|13500.8|13499.2|13502.4|13500.7|13500.2|13498.6|191
1734355200000|2024-12-16 13:20:00|13500.7|13499.1|13500.2|13497.8|13501.8|13499.9|13499.7|13497.3|233
1734355500000|2024-12-16 13:25:00|13500.3|13497.9|13502.3|13495.9|13502.7|13500.5|13500.1|13495.9|251
1734355800000|2024-12-16 13:30:00|13502.2|13494.5|13500.6|13498.2|13502.2|13499.4|13499.8|13494.5|197
1734356100000|2024-12-16 13:35:00|13499.8|13497.7|13501|13498.6|13501.4|13499.8|13498.4|13496.5|315
1734356400000|2024-12-16 13:40:00|13501.1|13498.7|13499.5|13497.1|13501.2|13498.9|13497.3|13495.3|260
1734356700000|2024-12-16 13:45:00|13499.6|13497.2|13500.8|13498.4|13502.6|13500.8|13499|13497|191
1734357000000|2024-12-16 13:50:00|13500.3|13497.9|13499.3|13496.9|13500.4|13498|13497.9|13495.5|241
1734357300000|2024-12-16 13:55:00|13499.2|13496.8|13495.9|13493.5|13500.1|13498.5|13495.8|13493.4|287
1734357600000|2024-12-16 14:00:00|13495.8|13493.4|13496.8|13494.4|13496.9|13494.5|13494.5|13492.1|292
1734357900000|2024-12-16 14:05:00|13496.9|13494.5|13496.1|13493.7|13498.1|13495.7|13495.4|13493|237
1734358200000|2024-12-16 14:10:00|13496.2|13493.8|13501.3|13499.7|13501.5|13499.9|13495.5|13493.1|256
1734358500000|2024-12-16 14:15:00|13501.4|13499.8|13503.6|13502|13503.8|13502.2|13499.8|13498.2|271
1734358800000|2024-12-16 14:20:00|13503.7|13502.1|13507.8|13506.2|13508.1|13506.4|13503.7|13502.1|266
1734359100000|2024-12-16 14:25:00|13507.7|13506.1|13505|13502.6|13508|13506.2|13504.6|13502.5|209
1734359400000|2024-12-16 14:30:00|13505.1|13502.7|13507.1|13504.7|13508|13506|13504.9|13502.5|330
1734359700000|2024-12-16 14:35:00|13507.2|13504.8|13507.3|13504.9|13509.8|13508|13506.1|13504.1|313
1734360000000|2024-12-16 14:40:00|13507.2|13504.8|13510.2|13505.8|13510.3|13507.2|13507.2|13504.8|312
1734360300000|2024-12-16 14:45:00|13510.6|13506.1|13513|13510.6|13519.8|13517.4|13510.6|13504.8|454
1734360600000|2024-12-16 14:50:00|13513.1|13510.7|13512|13509.6|13515.8|13513.8|13510.3|13508.7|314
1734360900000|2024-12-16 14:55:00|13512.3|13509.9|13510|13508.4|13512.5|13510.1|13508.8|13506.5|319
1734361200000|2024-12-16 15:00:00|13510.2|13507.8|13507.9|13506.3|13510.2|13507.8|13505.7|13504.1|286
1734361500000|2024-12-16 15:05:00|13507.8|13506.2|13508.8|13506.4|13509.1|13507.1|13502.9|13501.2|327
1734361800000|2024-12-16 15:10:00|13508.7|13506.3|13509.2|13506.8|13511.5|13509.1|13508.3|13506.3|219
1734362100000|2024-12-16 15:15:00|13509.1|13506.7|13511.6|13509.2|13512.8|13510.6|13508.8|13506.4|255
1734362400000|2024-12-16 15:20:00|13511.2|13508.8|13509.3|13506.9|13511.8|13509.4|13508.6|13506.2|238
1734362700000|2024-12-16 15:25:00|13509.6|13507.2|13507.5|13505.1|13510.2|13507.8|13505.3|13502.9|220
1734363000000|2024-12-16 15:30:00|13507.6|13505.2|13506.8|13504.4|13507.9|13505.5|13505.1|13503.5|196
1734363300000|2024-12-16 15:35:00|13506.9|13504.5|13503.8|13502.2|13507.9|13505.5|13503.3|13501.7|295
1734363600000|2024-12-16 15:40:00|13503.6|13502|13499.9|13497.5|13504.5|13502.9|13497.5|13495.1|371
1734363900000|2024-12-16 15:45:00|13500|13497.6|13498.2|13495.8|13501.9|13499.5|13497.6|13495.6|380
1734364200000|2024-12-16 15:50:00|13498.1|13495.7|13500.5|13498.9|13502.6|13500.2|13498|13495.6|390
1734364500000|2024-12-16 15:55:00|13500.6|13499|13499.3|13497.7|13502.4|13500.8|13499.1|13496.9|397
1734364800000|2024-12-16 16:00:00|13499.4|13497.8|13495.2|13492.8|13499.7|13497.8|13492.5|13490.9|377
1734365100000|2024-12-16 16:05:00|13495.1|13492.7|13495.8|13494.2|13497.5|13495.7|13494.1|13491.7|246
1734365400000|2024-12-16 16:10:00|13495.7|13494.1|13498|13496.4|13498.6|13497|13494.4|13492.8|267
1734365700000|2024-12-16 16:15:00|13498.1|13496.5|13498.5|13496.9|13501.9|13500.3|13497.9|13496.3|272
1734366000000|2024-12-16 16:20:00|13498.4|13496.8|13499.6|13497.2|13500.2|13498.6|13497.2|13495.6|284
1734366300000|2024-12-16 16:25:00|13499.5|13497.1|13505.9|13503.5|13506.6|13505|13499.2|13497|282
1734366600000|2024-12-16 16:30:00|13505.2|13503.6|13503.8|13502.2|13505.2|13503.6|13501.1|13499.5|175
1734366900000|2024-12-16 16:35:00|13503.7|13502.1|13505.7|13504.1|13507.9|13506.3|13503.5|13501.9|261
1734367200000|2024-12-16 16:40:00|13505.4|13503.8|13500.9|13498.5|13506.4|13504.2|13500.9|13498.5|278
1734367500000|2024-12-16 16:45:00|13500.8|13498.4|13500.2|13498.6|13502.2|13499.8|13500|13498.4|271
1734367800000|2024-12-16 16:50:00|13500.1|13498.5|13496.5|13494.1|13502.3|13500.5|13495.2|13492.8|324
1734368100000|2024-12-16 16:55:00|13496.6|13494.2|13495.8|13494.2|13497.4|13495.4|13494.3|13492.7|272
1734368400000|2024-12-16 17:00:00|13495.7|13494.1|13497.3|13494.9|13497.8|13496.2|13495.1|13492.7|229
1734368700000|2024-12-16 17:05:00|13497.4|13495|13493.1|13490.7|13498.7|13497.1|13492.6|13490.5|245
1734369000000|2024-12-16 17:10:00|13493.2|13490.8|13493.1|13491.5|13495.8|13494.2|13491.9|13489.9|251
1734369300000|2024-12-16 17:15:00|13493.2|13491.6|13489.8|13488.2|13493.8|13492.1|13487.9|13486.3|304
1734369600000|2024-12-16 17:20:00|13489.9|13488.3|13493.7|13492.1|13495.2|13493.3|13489.8|13488.2|250
1734369900000|2024-12-16 17:25:00|13493.6|13492|13496|13494.4|13496|13494.4|13493.1|13491.5|251
1734370200000|2024-12-16 17:30:00|13496.1|13494.5|13501.3|13498.9|13501.9|13499.5|13495.3|13493.7|273
1734370500000|2024-12-16 17:35:00|13501.4|13499|13503.1|13500.7|13503.9|13501.5|13501.3|13498.9|219
1734370800000|2024-12-16 17:40:00|13503|13500.6|13501.9|13500.3|13504|13501.9|13501.9|13499.5|226
1734371100000|2024-12-16 17:45:00|13502|13500.4|13502.7|13500.3|13503.3|13501.1|13500.4|13498.5|240
1734371400000|2024-12-16 17:50:00|13502.8|13500.4|13502.8|13500.4|13504.1|13501.7|13502.6|13500.2|208
1734371700000|2024-12-16 17:55:00|13502.7|13500.3|13501.8|13499.4|13504.1|13501.7|13500.7|13498.3|275
1734372000000|2024-12-16 18:00:00|13501.9|13499.5|13501.3|13498.9|13502.5|13500.1|13499.9|13497.5|322
1734372300000|2024-12-16 18:05:00|13501.4|13499|13499|13496.6|13502|13499.6|13498.6|13496.5|290
1734372600000|2024-12-16 18:10:00|13498.9|13496.5|13498.7|13496.3|13498.9|13496.8|13496.9|13494.8|239
1734372900000|2024-12-16 18:15:00|13498.8|13496.4|13500.7|13498.3|13501.6|13499.6|13498.5|13496.4|205
1734373200000|2024-12-16 18:20:00|13500.4|13498.8|13501.3|13498.9|13501.7|13499.7|13499.6|13497.4|322
1734373500000|2024-12-16 18:25:00|13501.4|13499|13501.9|13499.5|13503|13500.6|13500.8|13498.4|241
1734373800000|2024-12-16 18:30:00|13502|13499.6|13502.7|13500.3|13502.8|13500.7|13500.8|13499.1|224
1734374100000|2024-12-16 18:35:00|13502.8|13500.4|13502.1|13500.5|13502.8|13500.7|13501.2|13498.8|174
1734374400000|2024-12-16 18:40:00|13502.2|13500.6|13501.3|13499.7|13502.4|13500.8|13500.5|13498.6|171
1734374700000|2024-12-16 18:45:00|13501.2|13499.6|13502.2|13499.8|13502.5|13500.1|13500.1|13498|210
1734375000000|2024-12-16 18:50:00|13502|13499.6|13498.5|13496.1|13502.5|13500.1|13498.1|13495.7|253
1734375300000|2024-12-16 18:55:00|13498.7|13496.3|13494.4|13492|13499.4|13497|13493.2|13490.8|464
1734375600000|2024-12-16 19:00:00|13494.3|13491.9|13495.6|13493.2|13496.2|13493.8|13493|13490.6|425
1734375900000|2024-12-16 19:05:00|13495.5|13493.1|13494.7|13492.3|13496.5|13494.1|13493.5|13491.1|316
1734376200000|2024-12-16 19:10:00|13494.6|13492.2|13495.7|13493.3|13496.7|13494.3|13494.4|13491.8|357
1734376500000|2024-12-16 19:15:00|13495.6|13493.2|13496|13494.4|13497|13494.6|13494.9|13492.5|252
1734376800000|2024-12-16 19:20:00|13496.1|13494.5|13498.9|13496.5|13499.1|13496.7|13495.5|13493.1|256
1734377100000|2024-12-16 19:25:00|13498.8|13496.4|13496.5|13494.9|13499|13496.9|13496.4|13494.8|286
1734377400000|2024-12-16 19:30:00|13496.6|13495|13499|13497.4|13499.3|13497.7|13496.3|13494.1|224
1734377700000|2024-12-16 19:35:00|13498.9|13497.3|13501.4|13499.8|13502.1|13500|13498.8|13497.2|257
1734378000000|2024-12-16 19:40:00|13501.5|13499.9|13502.3|13500.7|13502.9|13501.3|13501.2|13499.2|228
1734378300000|2024-12-16 19:45:00|13502.4|13500.8|13501|13499.4|13503.5|13501.9|13500.7|13498.8|246
1734378600000|2024-12-16 19:50:00|13501.1|13499.5|13500.1|13498.5|13502.7|13500.7|13499.8|13497.6|308
1734378900000|2024-12-16 19:55:00|13500|13498.4|13500.5|13498.1|13501.1|13498.7|13499.7|13497.5|341
1734379200000|2024-12-16 20:00:00|13500.6|13498.2|13501.2|13498.8|13501.3|13498.9|13499|13496.6|310
1734379500000|2024-12-16 20:05:00|13501.1|13498.7|13499.5|13497.1|13501.3|13498.9|13499.1|13496.7|259
1734379800000|2024-12-16 20:10:00|13499.8|13497.4|13501.5|13499.1|13501.6|13499.2|13499.2|13496.8|268
1734380100000|2024-12-16 20:15:00|13501.6|13499.2|13501|13499.4|13501.7|13499.9|13500.1|13497.7|298
1734380400000|2024-12-16 20:20:00|13501.1|13499.5|13501|13498.6|13502.4|13500.8|13500.5|13498.3|224
1734380700000|2024-12-16 20:25:00|13500.6|13499|13499.4|13497.8|13501.6|13499.7|13499|13497.1|235
1734381000000|2024-12-16 20:30:00|13499.5|13497.9|13499.6|13498|13500.1|13498.2|13498.7|13496.6|207
1734381300000|2024-12-16 20:35:00|13499.7|13498.1|13501.6|13499.2|13501.8|13499.4|13499.6|13497.4|218
1734381600000|2024-12-16 20:40:00|13501.7|13499.3|13501.5|13499.1|13502.8|13500.4|13501.3|13498.9|275
1734381900000|2024-12-16 20:45:00|13501.6|13499.2|13501.7|13499.3|13503.6|13501.2|13500.9|13498.5|318
1734382200000|2024-12-16 20:50:00|13501.6|13499.2|13501|13498.6|13502.6|13500.2|13500.7|13498.3|302
1734382500000|2024-12-16 20:55:00|13500.7|13498.3|13501.9|13500.3|13502.4|13500.4|13500.3|13497.9|234
1734382800000|2024-12-16 21:00:00|13502.1|13500.5|13503.7|13501.3|13503.8|13501.4|13501.9|13499.8|120
1734383100000|2024-12-16 21:05:00|13504|13501.6|13505.3|13502.9|13505.3|13502.9|13503.9|13501.5|121
1734383400000|2024-12-16 21:10:00|13505.2|13502.8|13503.3|13500.9|13505.2|13502.8|13503.1|13500.7|140
1734383700000|2024-12-16 21:15:00|13503.4|13501|13503.1|13500.7|13504.1|13501.7|13502.9|13500.3|164
1734384000000|2024-12-16 21:20:00|13503.2|13500.8|13502.1|13499.7|13503.7|13500.9|13501.9|13499.5|194
1734384300000|2024-12-16 21:25:00|13502.3|13499.9|13502.7|13500.3|13502.9|13500.5|13501.9|13499.4|105
1734384600000|2024-12-16 21:30:00|13502.8|13500.4|13501.3|13498.9|13502.8|13500.4|13501.2|13498.8|55
1734384900000|2024-12-16 21:35:00|13501.1|13498.7|13502.1|13499.7|13502.5|13500.1|13501.1|13498.7|62
1734385200000|2024-12-16 21:40:00|13502.4|13499.4|13502.2|13497.7|13503.5|13499.4|13501.9|13497.6|87
1734385500000|2024-12-16 21:45:00|13502.3|13497.9|13501.9|13497.5|13502.6|13498.4|13501.6|13496.6|120
1734385800000|2024-12-16 21:50:00|13502|13497.4|13499.7|13496.3|13502|13497.5|13499.6|13494.8|115
1734386100000|2024-12-16 21:55:00|13499.5|13496.4|13502|13493.2|13502.5|13496.5|13499.2|13493|351
1734386400000|2024-12-16 22:00:00|13504.1|13491.7|13508|13492|13508|13492|13504.1|13490.4|17
1734386700000|2024-12-16 22:05:00|13507.4|13491.4|13507.5|13491.5|13508.2|13492.2|13506.8|13490.8|63
1734387000000|2024-12-16 22:10:00|13507.4|13491.4|13507.8|13491.8|13507.8|13491.8|13507|13491|64
1734387300000|2024-12-16 22:15:00|13507.7|13491.7|13507.5|13491.5|13507.8|13491.8|13507.2|13491.2|48
1734387600000|2024-12-16 22:20:00|13507.6|13491.6|13507.3|13491.3|13507.7|13491.7|13507.3|13491.3|58
1734387900000|2024-12-16 22:25:00|13507.5|13491.5|13508.9|13492.9|13510.5|13494.5|13507.3|13491.3|100
1734388200000|2024-12-16 22:30:00|13508.8|13492.8|13508.7|13492.7|13510.5|13494.5|13508|13492|222
1734388500000|2024-12-16 22:35:00|13508.6|13492.6|13507.1|13491.1|13510.2|13494.2|13506.1|13490.1|328
1734388800000|2024-12-16 22:40:00|13506.4|13490.4|13506.5|13490.5|13509.4|13493.4|13505.6|13489.6|245
1734389100000|2024-12-16 22:45:00|13506.7|13490.7|13506.4|13490.4|13507.1|13491.1|13505.5|13489.5|74
1734389400000|2024-12-16 22:50:00|13506.5|13490.5|13506.7|13490.7|13507.2|13491.2|13506.1|13490.1|89
1734389700000|2024-12-16 22:55:00|13506.5|13490.5|13506.7|13490.7|13507.5|13491.5|13505.9|13489.9|135
1734390000000|2024-12-16 23:00:00|13506.8|13490.8|13502.3|13494.8|13507.7|13495.5|13501.5|13488.8|233
1734390300000|2024-12-16 23:05:00|13502.2|13495|13501.3|13495.6|13502.3|13496|13500.8|13494.7|86
1734390600000|2024-12-16 23:10:00|13501.4|13495.5|13501.1|13496.5|13501.9|13496.9|13501|13495.3|105
1734390900000|2024-12-16 23:15:00|13500.9|13496.7|13499.5|13496.5|13501.3|13497.2|13499|13495.5|143
1734391200000|2024-12-16 23:20:00|13499.8|13496.2|13499.4|13496|13499.9|13497.1|13498.6|13495.7|104
1734391500000|2024-12-16 23:25:00|13499.2|13496.3|13496.9|13493.6|13499.8|13496.6|13496.2|13493|121
1734391800000|2024-12-16 23:30:00|13498.7|13493.7|13498.6|13495.5|13499.3|13496.3|13497.6|13493.7|100
1734392100000|2024-12-16 23:35:00|13498.4|13495.4|13497.4|13494.4|13498.7|13495.8|13497.3|13494.3|75
1734392400000|2024-12-16 23:40:00|13497.5|13494.3|13495.9|13492.2|13497.6|13494.3|13495.4|13492.2|91
1734392700000|2024-12-16 23:45:00|13495.3|13492.9|13494.9|13491.9|13495.5|13492.9|13493.8|13491.1|127
1734393000000|2024-12-16 23:50:00|13494.6|13492.2|13493.9|13490.2|13494.9|13492.2|13492.1|13489.6|101
1734393300000|2024-12-16 23:55:00|13493.3|13490.9|13493.9|13490.2|13494|13491|13492.9|13489.9|84
1734393600000|2024-12-17 00:00:00|13493.8|13490.3|13491.7|13489.3|13493.8|13491.1|13489.7|13487.3|159
1734393900000|2024-12-17 00:05:00|13491.8|13489.4|13495.8|13493.4|13495.9|13493.7|13491.2|13489.3|162
1734394200000|2024-12-17 00:10:00|13495.7|13493.3|13497.9|13495.5|13497.9|13495.7|13494.5|13492.3|140
1734394500000|2024-12-17 00:15:00|13498|13495.6|13493.5|13491.1|13498.5|13496.4|13493.3|13490.9|172
1734394800000|2024-12-17 00:20:00|13493.4|13491|13495.5|13493.1|13495.7|13493.3|13493.2|13490.8|159
1734395100000|2024-12-17 00:25:00|13495.6|13493.2|13497.7|13494.1|13497.7|13495|13495.6|13493.2|163
1734395400000|2024-12-17 00:30:00|13497.6|13494.3|13497.9|13495.5|13499.6|13497.2|13497.3|13494.2|164
1734395700000|2024-12-17 00:35:00|13498|13495.6|13496.7|13494.3|13498.1|13495.7|13496.4|13494.3|107
1734396000000|2024-12-17 00:40:00|13496.8|13494.4|13495|13492.6|13497.2|13494.8|13494.6|13492.2|124
1734396300000|2024-12-17 00:45:00|13495.1|13492.7|13494|13491.6|13496|13494|13493.3|13490.9|142
1734396600000|2024-12-17 00:50:00|13493.9|13491.5|13488.4|13486|13494|13491.6|13487|13484.8|280
1734396900000|2024-12-17 00:55:00|13488.5|13486.1|13491.6|13490|13493.2|13491.2|13488.1|13485.7|247
1734397200000|2024-12-17 01:00:00|13491.7|13490.1|13490.5|13488.9|13491.7|13490.1|13488.8|13487.2|216
1734397500000|2024-12-17 01:05:00|13490.4|13488.8|13493.1|13491.5|13493.8|13491.9|13488.8|13487.2|203
1734397800000|2024-12-17 01:10:00|13493.2|13491.6|13492.4|13490|13495.5|13493.2|13491.5|13489.7|159
1734398100000|2024-12-17 01:15:00|13492.2|13489.8|13493.8|13491.4|13493.9|13491.8|13490.3|13487.9|228
1734398400000|2024-12-17 01:20:00|13494|13491.6|13491.7|13490.1|13494|13491.7|13491|13489.4|136
1734398700000|2024-12-17 01:25:00|13491.6|13490|13493.6|13492|13494|13492|13490.9|13489.3|139
1734399000000|2024-12-17 01:30:00|13493.5|13491.9|13493.4|13491.8|13496.8|13495.2|13492.4|13490.2|258
1734399300000|2024-12-17 01:35:00|13493.3|13491.7|13492.3|13490.7|13494.2|13492.6|13491|13489.4|214
1734399600000|2024-12-17 01:40:00|13492.2|13490.6|13493.6|13492|13495.5|13493.9|13492.2|13490.6|186
1734399900000|2024-12-17 01:45:00|13493.7|13492.1|13492.6|13491|13495.8|13494.2|13492.5|13490.9|217
1734400200000|2024-12-17 01:50:00|13492.3|13490.7|13492.5|13490.9|13493.4|13491.8|13492.3|13490.7|145
1734400500000|2024-12-17 01:55:00|13492.3|13490.7|13492.9|13491.3|13494.3|13492.7|13491.2|13489.6|214
1734400800000|2024-12-17 02:00:00|13493|13491.4|13492.6|13491|13495.3|13493.7|13492.4|13490.8|159
1734401100000|2024-12-17 02:05:00|13492.5|13490.9|13491.5|13489.9|13494.7|13493.1|13491.5|13489.9|197
1734401400000|2024-12-17 02:10:00|13491.4|13489.8|13493|13491.4|13494.4|13492.8|13491.2|13489.6|181
1734401700000|2024-12-17 02:15:00|13492.8|13491.2|13496.2|13493.8|13496.2|13494.6|13491.5|13489.9|149
1734402000000|2024-12-17 02:20:00|13496.1|13493.7|13496.1|13494.5|13496.5|13494.7|13492.3|13490.7|186
1734402300000|2024-12-17 02:25:00|13496.2|13494.6|13498.3|13496.7|13498.9|13497.3|13495.9|13494.3|113
1734402600000|2024-12-17 02:30:00|13498.4|13496.8|13500|13497.6|13503.7|13501.9|13498.4|13496.8|203
1734402900000|2024-12-17 02:35:00|13499.9|13497.5|13498.9|13497.3|13500.8|13499.2|13498.4|13496.8|89
1734403200000|2024-12-17 02:40:00|13498.7|13497.1|13502.4|13500.8|13504.9|13503.3|13498.6|13497|196
1734403500000|2024-12-17 02:45:00|13502.3|13500.7|13502.7|13500.3|13503.1|13501.1|13498.8|13496.9|225
1734403800000|2024-12-17 02:50:00|13502.6|13500.2|13504.3|13502.7|13504.3|13502.7|13502.5|13500.1|171
1734404100000|2024-12-17 02:55:00|13504.4|13502.8|13506.1|13504.5|13506.6|13505|13503.8|13501.8|190
1734404400000|2024-12-17 03:00:00|13506.2|13504.6|13503.9|13501.5|13507.8|13506.1|13503.7|13501.3|183
1734404700000|2024-12-17 03:05:00|13503.8|13501.4|13503.1|13501.5|13505|13503.4|13502.2|13500.5|138
1734405000000|2024-12-17 03:10:00|13503.2|13501.6|13504.1|13502.5|13505.2|13502.8|13503.2|13501.4|84
1734405300000|2024-12-17 03:15:00|13504|13502.4|13503.1|13500.7|13504.3|13502.4|13502.3|13500.5|123
1734405600000|2024-12-17 03:20:00|13502.7|13501.1|13501.3|13499.7|13502.7|13501.1|13499.4|13497.8|148
1734405900000|2024-12-17 03:25:00|13501.7|13500.1|13500.6|13499|13502.3|13500.7|13499.3|13497.7|153
1734406200000|2024-12-17 03:30:00|13500.7|13499.1|13500.4|13498.8|13501.5|13499.9|13500.3|13498.7|101
1734406500000|2024-12-17 03:35:00|13500.5|13498.9|13499.3|13497.7|13501.2|13499.6|13498.9|13497.3|83
1734406800000|2024-12-17 03:40:00|13499.4|13497.8|13500.3|13498.7|13500.5|13498.9|13498.9|13497.3|99
1734407100000|2024-12-17 03:45:00|13500.4|13498.8|13505.1|13503.5|13505.4|13503.8|13500.3|13498.7|132
1734407400000|2024-12-17 03:50:00|13505.2|13503.6|13504.9|13503.3|13506.2|13504.6|13504|13502.4|114
1734407700000|2024-12-17 03:55:00|13504.8|13503.2|13505.7|13504.1|13507.4|13505.8|13504.8|13503.2|132
1734408000000|2024-12-17 04:00:00|13505.6|13504|13507.7|13506.1|13507.9|13506.3|13504.4|13502.8|139
1734408300000|2024-12-17 04:05:00|13507.8|13506.2|13506.2|13504.6|13508.2|13506.6|13505.3|13503.7|109
1734408600000|2024-12-17 04:10:00|13506.3|13504.7|13506.5|13504.9|13507.2|13505.6|13506.3|13504.7|93
1734408900000|2024-12-17 04:15:00|13506.6|13505|13507.7|13506.1|13508.4|13506.8|13506.3|13504.7|91
1734409200000|2024-12-17 04:20:00|13507.8|13506.2|13505.3|13503.7|13507.8|13506.2|13504.8|13503.2|101
1734409500000|2024-12-17 04:25:00|13505.4|13503.8|13505.7|13504.1|13506.5|13504.9|13505.1|13503.5|94
1734409800000|2024-12-17 04:30:00|13505.6|13504|13505.5|13503.9|13505.6|13504|13504.8|13503.2|78
1734410100000|2024-12-17 04:35:00|13505.4|13503.8|13505.3|13503.7|13505.6|13504|13504.9|13503.3|87
1734410400000|2024-12-17 04:40:00|13505.1|13503.5|13505.5|13503.9|13507.5|13505.9|13504.8|13503.2|116
1734410700000|2024-12-17 04:45:00|13505.6|13504|13505.7|13504.1|13507.1|13505.5|13505.1|13503.5|103
1734411000000|2024-12-17 04:50:00|13505.8|13504.2|13507.1|13505.5|13507.2|13505.6|13505.3|13503.7|96
1734411300000|2024-12-17 04:55:00|13507.2|13505.6|13506.4|13504.8|13507.3|13505.7|13505.2|13502.8|126
1734411600000|2024-12-17 05:00:00|13506.3|13504.7|13506.5|13504.1|13507.5|13505.9|13505.7|13503.9|166
1734411900000|2024-12-17 05:05:00|13506.6|13504.2|13506.9|13505.3|13507.6|13505.6|13505.9|13503.5|91
1734412200000|2024-12-17 05:10:00|13506.8|13505.2|13506.2|13504.6|13507.3|13505.7|13506.2|13504.5|110
1734412500000|2024-12-17 05:15:00|13506.3|13504.7|13509.4|13507.8|13509.7|13507.8|13506.2|13504.6|145
1734412800000|2024-12-17 05:20:00|13509.5|13507.9|13506.2|13504.6|13509.5|13507.9|13506.1|13504.5|138
1734413100000|2024-12-17 05:25:00|13506.3|13504.7|13504.2|13502.6|13507.5|13505.9|13503.6|13502|177
1734413400000|2024-12-17 05:30:00|13504.1|13502.5|13505.2|13503.6|13505.5|13503.9|13503.7|13502.1|211
1734413700000|2024-12-17 05:35:00|13505.3|13503.7|13507.2|13505.6|13507.8|13506.2|13505|13503.4|185
1734414000000|2024-12-17 05:40:00|13507.3|13505.7|13507.2|13505.6|13508|13506.4|13506.4|13504.8|116
1734414300000|2024-12-17 05:45:00|13507.1|13505.5|13508.7|13507.1|13508.9|13507.3|13506.4|13504.8|159
1734414600000|2024-12-17 05:50:00|13508.6|13507|13510|13507.6|13510.6|13508.7|13508.4|13506.8|173
1734414900000|2024-12-17 05:55:00|13510.1|13507.7|13509.9|13508.3|13511.4|13509.6|13509.3|13507.6|219
1734415200000|2024-12-17 06:00:00|13510|13508.4|13505.2|13503.6|13510|13508.4|13504.9|13503.3|155
1734415500000|2024-12-17 06:05:00|13505|13503.4|13505.6|13504|13506|13504.4|13504.8|13503.2|100
1734415800000|2024-12-17 06:10:00|13505.8|13504.2|13509.1|13507.5|13509.6|13508|13505.3|13503.7|164
1734416100000|2024-12-17 06:15:00|13509.2|13507.6|13512.7|13511.1|13512.8|13511.2|13509.1|13507.5|163
1734416400000|2024-12-17 06:20:00|13512.8|13511.2|13514|13512.4|13514.5|13512.9|13511.8|13510.2|178
1734416700000|2024-12-17 06:25:00|13514.1|13512.5|13511.3|13509.7|13514.2|13512.6|13511.2|13509.5|130
1734417000000|2024-12-17 06:30:00|13511.4|13509.8|13510|13508.4|13511.6|13510|13509.9|13508.3|149
1734417300000|2024-12-17 06:35:00|13510.6|13509|13507.9|13506.3|13510.6|13509|13507.2|13505.6|170
1734417600000|2024-12-17 06:40:00|13508|13506.4|13509.2|13507.6|13510.3|13508.7|13507.8|13505.9|158
1734417900000|2024-12-17 06:45:00|13509.1|13507.5|13508.7|13507.1|13509.5|13507.9|13507.6|13506|152
1734418200000|2024-12-17 06:50:00|13508.8|13507.2|13509.1|13507.5|13509.4|13507.8|13508|13506.4|126
1734418500000|2024-12-17 06:55:00|13509.2|13507.6|13508|13506.4|13509.7|13507.8|13507.9|13506.3|259
1734418800000|2024-12-17 07:00:00|13508.1|13506.5|13505.5|13503.9|13509|13506.7|13504.7|13502.3|236
1734419100000|2024-12-17 07:05:00|13505.6|13504|13503.1|13501.5|13506.8|13505.2|13502.5|13500.9|199
1734419400000|2024-12-17 07:10:00|13503|13501.4|13499.4|13497.8|13503|13501.4|13498.9|13497.3|236
1734419700000|2024-12-17 07:15:00|13499.6|13498|13499.3|13497.7|13502.2|13500.6|13498.9|13497.3|235
1734420000000|2024-12-17 07:20:00|13499.2|13497.6|13497.8|13496.2|13500|13498.4|13496.8|13495.2|193
1734420300000|2024-12-17 07:25:00|13497.9|13496.3|13494.5|13492.9|13499.2|13497.6|13493.9|13492.3|166
1734420600000|2024-12-17 07:30:00|13494.8|13493.2|13494.9|13493.3|13495.4|13493.8|13492.3|13490.7|217
1734420900000|2024-12-17 07:35:00|13495|13493.4|13495.5|13493.9|13496.4|13494.8|13493.4|13491.8|193
1734421200000|2024-12-17 07:40:00|13495.4|13493.8|13494.4|13492.8|13496.5|13494.9|13494.2|13492.6|196
1734421500000|2024-12-17 07:45:00|13495.1|13493.5|13496.7|13495.1|13498.4|13496.8|13495|13492.9|242
1734421800000|2024-12-17 07:50:00|13496.6|13495|13501.4|13499.8|13501.5|13499.9|13496.6|13495|235
1734422100000|2024-12-17 07:55:00|13501.5|13499.9|13503.6|13501.2|13504.2|13502.3|13499.7|13498.1|279
1734422400000|2024-12-17 08:00:00|13503.7|13501.3|13499.6|13498|13503.8|13501.9|13497.8|13496.2|269
1734422700000|2024-12-17 08:05:00|13499.5|13497.9|13500.8|13498.4|13501|13499.4|13497.5|13495.9|256
1734423000000|2024-12-17 08:10:00|13500.9|13498.5|13500.4|13498.8|13502.6|13500.4|13499.8|13498.2|200
1734423300000|2024-12-17 08:15:00|13500.6|13499|13502.5|13500.9|13502.6|13501|13500.4|13498.8|170
1734423600000|2024-12-17 08:20:00|13502.4|13500.8|13503|13501.4|13503.3|13501.7|13500.1|13498.5|198
1734423900000|2024-12-17 08:25:00|13503.1|13501.5|13502.8|13501.2|13503.9|13502.3|13502.5|13500.9|200
1734424200000|2024-12-17 08:30:00|13502.9|13501.3|13503.4|13501.8|13504.4|13502.8|13501.6|13500|204
1734424500000|2024-12-17 08:35:00|13503.5|13501.9|13504.4|13502.8|13506.2|13504.6|13503.3|13501.2|237
1734424800000|2024-12-17 08:40:00|13504.3|13502.7|13501.4|13499.8|13505.8|13504.2|13501.4|13499.8|243
1734425100000|2024-12-17 08:45:00|13501.5|13499.9|13501.8|13500.2|13502.4|13500.8|13500.6|13498.6|244
1734425400000|2024-12-17 08:50:00|13501.9|13500.3|13501.7|13499.3|13503.3|13501.2|13499.3|13497.7|245
1734425700000|2024-12-17 08:55:00|13501.3|13499.7|13503.2|13500.8|13504|13502.1|13500.7|13499.1|244
1734426000000|2024-12-17 09:00:00|13503.5|13501.1|13508.1|13505.7|13508.8|13506.4|13503.5|13501.1|347
1734426300000|2024-12-17 09:05:00|13508|13505.6|13505.1|13503.5|13508.3|13505.9|13503.9|13501.8|288
1734426600000|2024-12-17 09:10:00|13505.2|13503.6|13506.4|13504.8|13507.2|13505.6|13504.1|13502.5|216
1734426900000|2024-12-17 09:15:00|13506.6|13505|13505.3|13503.7|13506.7|13505.1|13504.9|13503.3|160
1734427200000|2024-12-17 09:20:00|13505.1|13503.5|13505.7|13504.1|13506.7|13504.8|13505.1|13503.5|204
1734427500000|2024-12-17 09:25:00|13505.8|13504.2|13506.3|13504.7|13507.1|13505.5|13505.6|13504|148
1734427800000|2024-12-17 09:30:00|13506.4|13504.8|13508.5|13506.9|13508.7|13507.1|13506.4|13504.8|175
1734428100000|2024-12-17 09:35:00|13508.4|13506.8|13509.7|13508.1|13509.8|13508.2|13507.2|13505.6|168
1734428400000|2024-12-17 09:40:00|13509.8|13508.2|13509.2|13507.6|13510.1|13508.5|13508.7|13507.1|132
1734428700000|2024-12-17 09:45:00|13509.1|13507.5|13506.6|13505|13509.5|13507.9|13506.2|13504.6|141
1734429000000|2024-12-17 09:50:00|13506.5|13504.9|13506.8|13505.2|13507.2|13505.6|13504.1|13502.5|227
1734429300000|2024-12-17 09:55:00|13506.9|13505.3|13509.3|13507.7|13509.6|13508|13506|13504.4|239
1734429600000|2024-12-17 10:00:00|13508.8|13507.2|13508.2|13506.6|13511.2|13509.4|13506.5|13504.9|230
1734429900000|2024-12-17 10:05:00|13508.1|13506.5|13510.7|13508.3|13511.1|13509.2|13508.1|13506.5|199
1734430200000|2024-12-17 10:10:00|13510.6|13508.2|13509.1|13506.7|13511.3|13508.9|13508.2|13505.9|234
1734430500000|2024-12-17 10:15:00|13509|13506.6|13509.5|13507.1|13510.9|13508.5|13508.8|13506.4|209
1734430800000|2024-12-17 10:20:00|13509.6|13507.2|13511.2|13509.6|13511.8|13509.7|13508.9|13506.5|174
1734431100000|2024-12-17 10:25:00|13511.3|13509.7|13510.8|13509.2|13512.4|13510.7|13510.4|13508.7|203
1734431400000|2024-12-17 10:30:00|13510.9|13509.3|13510.2|13507.8|13511.4|13509.4|13508|13506.4|115
1734431700000|2024-12-17 10:35:00|13510|13507.6|13510|13507.6|13511.6|13509.2|13509.5|13507.4|133
1734432000000|2024-12-17 10:40:00|13509.4|13507|13508.9|13507.3|13511|13509.1|13508.7|13506.9|139
1734432300000|2024-12-17 10:45:00|13509|13507.4|13508.9|13507.3|13509.8|13508.2|13508.4|13506.2|151
1734432600000|2024-12-17 10:50:00|13509|13507.4|13508.9|13506.5|13509.6|13508|13508.2|13506.3|156
1734432900000|2024-12-17 10:55:00|13509|13506.6|13509.5|13507.9|13509.7|13508.1|13508.4|13506.6|159
1734433200000|2024-12-17 11:00:00|13509.6|13508|13508.1|13505.7|13510.5|13508.5|13507.3|13505.5|207
1734433500000|2024-12-17 11:05:00|13508.2|13505.8|13511.4|13509.8|13511.5|13509.9|13507.6|13505.8|177
1734433800000|2024-12-17 11:10:00|13511.7|13509.3|13511.8|13509.4|13512.6|13510.7|13511|13508.8|211
1734434100000|2024-12-17 11:15:00|13511.7|13509.3|13510.3|13507.9|13511.7|13509.7|13509.3|13507.6|178
1734434400000|2024-12-17 11:20:00|13510.4|13508|13510.4|13508.8|13511.2|13509|13509.5|13507.1|151
1734434700000|2024-12-17 11:25:00|13510.3|13508.7|13507.7|13506.1|13510.7|13508.8|13507.1|13505.5|171
1734435000000|2024-12-17 11:30:00|13507.5|13505.9|13508.2|13505.8|13508.9|13507.3|13507.2|13505.2|148
1734435300000|2024-12-17 11:35:00|13508.3|13505.9|13508.6|13506.2|13508.6|13506.2|13506.4|13504|184
1734435600000|2024-12-17 11:40:00|13508.7|13506.3|13509.7|13507.3|13509.9|13507.5|13507.1|13504.7|187
1734435900000|2024-12-17 11:45:00|13509.6|13507.2|13508.6|13506.2|13510.4|13508|13508.5|13506.1|135
1734436200000|2024-12-17 11:50:00|13508.7|13506.3|13506.8|13505.2|13508.9|13507|13506.2|13504.6|139
1734436500000|2024-12-17 11:55:00|13506.9|13505.3|13508.4|13506.8|13508.6|13507|13506.1|13504.5|156
1734436800000|2024-12-17 12:00:00|13508.3|13506.7|13506.6|13505|13508.6|13507|13504.4|13502.8|235
1734437100000|2024-12-17 12:05:00|13506.5|13504.9|13507.4|13505|13510.2|13508.6|13506.5|13504.8|203
1734437400000|2024-12-17 12:10:00|13507.5|13505.1|13506.7|13505.1|13507.5|13505.7|13505.6|13504|180
1734437700000|2024-12-17 12:15:00|13506.6|13505|13509.3|13507.7|13510.2|13508.6|13506.5|13504.9|193
1734438000000|2024-12-17 12:20:00|13509.4|13507.8|13508.6|13507|13510.3|13508.7|13507.6|13506|122
1734438300000|2024-12-17 12:25:00|13508.5|13506.9|13508.3|13505.9|13509.1|13507.5|13505.2|13503.2|209
1734438600000|2024-12-17 12:30:00|13508.4|13506|13508.5|13506.1|13511.6|13509.2|13507.6|13505.2|240
1734438900000|2024-12-17 12:35:00|13508.4|13506|13508.3|13505.9|13509|13506.6|13505.6|13503.8|234
1734439200000|2024-12-17 12:40:00|13508.4|13506|13507.2|13504.8|13508.5|13506.1|13506.2|13503.9|277
1734439500000|2024-12-17 12:45:00|13507.4|13505|13507.1|13504.7|13508.3|13506.6|13505.2|13503.6|187
1734439800000|2024-12-17 12:50:00|13507.2|13504.8|13506|13504.4|13507.4|13505.6|13505.4|13503.7|158
1734440100000|2024-12-17 12:55:00|13506.1|13504.5|13504|13502.4|13507.6|13506|13503.9|13502.3|220
1734440400000|2024-12-17 13:00:00|13504.2|13502.6|13508|13506.4|13508.3|13506.4|13504.2|13502.1|386
1734440700000|2024-12-17 13:05:00|13508.3|13505.9|13510.8|13508.4|13511.1|13508.7|13506.4|13504|223
1734441000000|2024-12-17 13:10:00|13511|13508.6|13509.8|13508.2|13512.6|13510.2|13509.7|13507.5|207
1734441300000|2024-12-17 13:15:00|13509.7|13508.1|13506.9|13504.5|13510.2|13508.4|13506.9|13504.5|235
1734441600000|2024-12-17 13:20:00|13507.1|13504.7|13510.8|13508.4|13511.6|13509.2|13507.1|13504.7|268
1734441900000|2024-12-17 13:25:00|13510.9|13508.5|13514.5|13498.6|13515.9|13509.9|13509.1|13498.6|322
1734442200000|2024-12-17 13:30:00|13514.3|13498.4|13508.8|13506.4|13515|13507.6|13506.5|13498.1|560
1734442500000|2024-12-17 13:35:00|13508.7|13506.3|13509.9|13507.5|13512.3|13510.6|13508.5|13506.1|369
1734442800000|2024-12-17 13:40:00|13509.8|13507.4|13512.7|13510.3|13513.9|13512.1|13509.8|13507.4|340
1734443100000|2024-12-17 13:45:00|13512.8|13510.4|13511.1|13508.7|13514.9|13513.1|13510.5|13508.1|331
1734443400000|2024-12-17 13:50:00|13511.2|13508.8|13508.8|13506.4|13513.8|13511.4|13507.8|13505.8|298
1734443700000|2024-12-17 13:55:00|13508.7|13506.3|13506.2|13504.6|13509.9|13507.6|13505.5|13503.9|267
1734444000000|2024-12-17 14:00:00|13506.3|13504.7|13503.9|13502.3|13506.3|13504.7|13502.2|13500.6|357
1734444300000|2024-12-17 14:05:00|13503.8|13502.2|13502.4|13500|13506|13504.4|13501.4|13499.4|287
1734444600000|2024-12-17 14:10:00|13502.1|13500.5|13506.9|13502|13506.9|13503.6|13501.1|13499.3|309
1734444900000|2024-12-17 14:15:00|13506.8|13502.1|13502.7|13501.1|13506.8|13502.2|13502.4|13500.5|305
1734445200000|2024-12-17 14:20:00|13502.8|13501.2|13503.1|13501.5|13506.3|13504.7|13501.7|13499.6|273
1734445500000|2024-12-17 14:25:00|13503|13501.4|13502.4|13500|13503.9|13502.3|13501.1|13499.4|239
1734445800000|2024-12-17 14:30:00|13502.8|13500.8|13505|13502.6|13506.4|13504|13502.8|13500.4|327
1734446100000|2024-12-17 14:35:00|13505.1|13502.7|13506.9|13504.5|13507.8|13505.4|13504.8|13502.4|249
1734446400000|2024-12-17 14:40:00|13507|13504.6|13507.2|13505.6|13507.6|13505.6|13505.2|13502.8|292
1734446700000|2024-12-17 14:45:00|13507.1|13505.5|13505.6|13504|13508|13506.1|13505|13503.3|262
1734447000000|2024-12-17 14:50:00|13505.7|13504.1|13509.7|13508.1|13510|13508.4|13505.6|13504|265
1734447300000|2024-12-17 14:55:00|13509.6|13508|13504.2|13501.8|13510.1|13508.5|13503.7|13501.3|335
1734447600000|2024-12-17 15:00:00|13504|13501.6|13506.5|13504.1|13506.7|13504.6|13503.4|13501|235
1734447900000|2024-12-17 15:05:00|13506.3|13503.9|13502.9|13501.3|13506.3|13504.1|13502.8|13501.2|204
1734448200000|2024-12-17 15:10:00|13503|13501.4|13501.9|13500.3|13504.5|13502.9|13501.6|13500|230
1734448500000|2024-12-17 15:15:00|13501.8|13500.2|13501.5|13499.9|13502.3|13500.7|13499|13497.4|329
1734448800000|2024-12-17 15:20:00|13502.1|13500.5|13503|13501.4|13507.5|13505.5|13501.7|13499.6|325
1734449100000|2024-12-17 15:25:00|13503.1|13501.5|13502.7|13500.3|13503.4|13501.6|13500.2|13498.1|383
1734449400000|2024-12-17 15:30:00|13502.6|13500.2|13502.7|13501.1|13503.9|13502|13501.6|13499.7|312
1734449700000|2024-12-17 15:35:00|13502.6|13501|13500|13498.4|13504|13502.1|13499.8|13498.2|328
1734450000000|2024-12-17 15:40:00|13500.1|13498.5|13501.6|13500|13502|13500.4|13499.3|13497.7|276
1734450300000|2024-12-17 15:45:00|13501.5|13499.9|13503.5|13501.1|13504.6|13502.2|13499.8|13498.2|302
1734450600000|2024-12-17 15:50:00|13503.6|13501.2|13500.2|13497.8|13503.7|13501.8|13499.5|13497.7|316
1734450900000|2024-12-17 15:55:00|13500.6|13498.2|13501|13499.4|13502.5|13500.9|13500|13497.6|316
1734451200000|2024-12-17 16:00:00|13500.9|13499.3|13500.2|13497.8|13502.3|13500.6|13498.1|13496.4|358
1734451500000|2024-12-17 16:05:00|13500.1|13497.7|13498.9|13497.3|13500.6|13498.9|13497.4|13495.8|304
1734451800000|2024-12-17 16:10:00|13499|13497.4|13500.7|13499.1|13501|13499.4|13497.3|13495.5|241
1734452100000|2024-12-17 16:15:00|13500.5|13498.9|13500.5|13498.9|13500.8|13499.1|13497.5|13495.5|238
1734452400000|2024-12-17 16:20:00|13500.6|13499|13501|13499.4|13503.4|13501.4|13500.4|13498.5|239
1734452700000|2024-12-17 16:25:00|13500.9|13499.3|13501.1|13498.7|13501.5|13499.4|13498.7|13497.1|271
1734453000000|2024-12-17 16:30:00|13500.9|13498.5|13499.9|13497.5|13502.5|13500.1|13499.4|13497|283
1734453300000|2024-12-17 16:35:00|13499.8|13497.4|13498.8|13496.4|13501.5|13499.1|13498.8|13496.4|241
1734453600000|2024-12-17 16:40:00|13498.7|13496.3|13498.5|13496.1|13499.9|13497.5|13498|13495.6|205
1734453900000|2024-12-17 16:45:00|13498.3|13495.9|13497.5|13495.9|13498.8|13496.4|13496.8|13494.4|184
1734454200000|2024-12-17 16:50:00|13497.3|13495.7|13496|13493.6|13498.9|13496.5|13495.7|13493.3|190
1734454500000|2024-12-17 16:55:00|13495.9|13493.5|13494.6|13492.2|13496|13493.6|13493.1|13490.7|197
1734454800000|2024-12-17 17:00:00|13494.7|13492.3|13490.8|13488.4|13494.9|13492.5|13489.7|13487.3|304
1734455100000|2024-12-17 17:05:00|13490.9|13488.5|13488.3|13485.9|13491|13488.6|13485.3|13482.9|278
1734455400000|2024-12-17 17:10:00|13488.4|13486|13495.9|13493.5|13495.9|13493.5|13488.2|13485.8|347
1734455700000|2024-12-17 17:15:00|13496.1|13493.7|13495.6|13493.2|13496.5|13494.1|13493.9|13491.5|224
1734456000000|2024-12-17 17:20:00|13495.7|13493.3|13495.6|13493.2|13496.4|13494|13493.3|13490.9|212
1734456300000|2024-12-17 17:25:00|13495.7|13493.3|13490.4|13488|13496|13493.6|13490.2|13487.8|240
1734456600000|2024-12-17 17:30:00|13490.3|13487.9|13490.6|13488.2|13491.7|13489.3|13489|13486.6|263
1734456900000|2024-12-17 17:35:00|13490.5|13488.1|13490.8|13488.4|13492.2|13489.8|13490.3|13487.9|215
1734457200000|2024-12-17 17:40:00|13490.7|13488.3|13488.4|13486|13490.7|13488.7|13487.9|13485.5|182
1734457500000|2024-12-17 17:45:00|13488.3|13485.9|13486.8|13484.4|13488.8|13486.4|13485.7|13484|171
1734457800000|2024-12-17 17:50:00|13486.3|13484.7|13487|13485.4|13489.7|13487.4|13485.9|13484.3|236
1734458100000|2024-12-17 17:55:00|13487.1|13485.5|13488.7|13487.1|13489.3|13487.3|13486.9|13485|246
1734458400000|2024-12-17 18:00:00|13488.8|13487.2|13491.4|13489.8|13491.4|13489.8|13488.4|13486.8|256
1734458700000|2024-12-17 18:05:00|13491.5|13489.9|13488.9|13487.3|13492.6|13490.7|13488.7|13487.1|275
1734459000000|2024-12-17 18:10:00|13488.8|13487.2|13491.3|13488.9|13491.9|13490.1|13488.6|13487|249
1734459300000|2024-12-17 18:15:00|13491.2|13488.8|13492.4|13490.8|13492.9|13491.1|13490.6|13488.5|257
1734459600000|2024-12-17 18:20:00|13492.5|13490.9|13492.5|13490.1|13494.6|13492.3|13491.7|13489.3|264
1734459900000|2024-12-17 18:25:00|13492.4|13490|13491|13488.6|13492.4|13490.2|13490.7|13488.3|205
1734460200000|2024-12-17 18:30:00|13490.9|13488.5|13488.8|13486.4|13491.6|13489.2|13488.2|13485.8|207
1734460500000|2024-12-17 18:35:00|13488.9|13486.5|13486.8|13484.4|13489.2|13486.8|13485.3|13482.9|146
1734460800000|2024-12-17 18:40:00|13486.9|13484.5|13487|13484.6|13487.2|13484.8|13485.3|13482.9|193
1734461100000|2024-12-17 18:45:00|13486.9|13484.5|13491.1|13488.7|13491.1|13488.7|13486.6|13484.2|222
1734461400000|2024-12-17 18:50:00|13491|13488.6|13492.6|13490.2|13493.9|13491.5|13490.3|13487.9|331
1734461700000|2024-12-17 18:55:00|13492.7|13490.3|13492.4|13490|13493.9|13491.5|13492|13489.6|290
1734462000000|2024-12-17 19:00:00|13492.2|13489.8|13491.7|13489.3|13492.2|13489.8|13490.3|13487.9|295
1734462300000|2024-12-17 19:05:00|13491.8|13489.4|13491.4|13489|13491.9|13489.5|13489.7|13487.3|231
1734462600000|2024-12-17 19:10:00|13491.5|13489.1|13492.2|13489.8|13492.8|13490.4|13491.1|13488.7|243
1734462900000|2024-12-17 19:15:00|13492.3|13489.9|13494.2|13491.8|13494.4|13492|13490|13487.6|258
1734463200000|2024-12-17 19:20:00|13494.1|13491.7|13496.3|13493.9|13496.6|13494.2|13493.9|13491.5|145
1734463500000|2024-12-17 19:25:00|13496.2|13493.8|13496.1|13493.7|13496.8|13494.4|13494.9|13492.6|171
1734463800000|2024-12-17 19:30:00|13496|13493.6|13495.3|13492.9|13496.7|13494.3|13494.9|13492.5|198
1734464100000|2024-12-17 19:35:00|13495.2|13492.8|13495.9|13493.5|13496.9|13494.5|13495.2|13492.8|161
1734464400000|2024-12-17 19:40:00|13495.6|13493.2|13495.9|13493.5|13496.8|13494.4|13494.9|13492.5|166
1734464700000|2024-12-17 19:45:00|13496|13493.6|13495.7|13493.3|13497.3|13494.9|13495.5|13493.1|165
1734465000000|2024-12-17 19:50:00|13495.6|13493.2|13496.7|13494.3|13497|13494.6|13495.2|13492.8|172
1734465300000|2024-12-17 19:55:00|13496.6|13494.2|13499.7|13497.3|13499.8|13497.4|13496.6|13494.2|199
1734465600000|2024-12-17 20:00:00|13499.8|13497.4|13499.3|13496.9|13500.4|13498|13499.1|13496.7|208
1734465900000|2024-12-17 20:05:00|13499.2|13496.8|13499.2|13496.8|13499.6|13497.2|13498.7|13496.3|223
1734466200000|2024-12-17 20:10:00|13499.3|13496.9|13500.2|13497.8|13500.4|13498|13498.6|13496.2|193
1734466500000|2024-12-17 20:15:00|13500.1|13497.7|13500.5|13498.1|13500.7|13498.3|13499.9|13497.5|154
1734466800000|2024-12-17 20:20:00|13500.4|13498|13499.3|13496.9|13500.6|13498.2|13499.2|13496.8|176
1734467100000|2024-12-17 20:25:00|13499.2|13496.8|13498.7|13496.3|13500|13497.6|13498.6|13496.2|154
1734467400000|2024-12-17 20:30:00|13498.6|13496.2|13499.2|13496.8|13501.3|13498.9|13498.1|13495.7|198
1734467700000|2024-12-17 20:35:00|13499|13496.6|13500.7|13498.3|13500.8|13498.4|13498.9|13496.5|208
1734468000000|2024-12-17 20:40:00|13500.6|13498.2|13502.2|13499.8|13502.4|13500|13500.1|13497.7|211
1734468300000|2024-12-17 20:45:00|13502.1|13499.7|13504.1|13501.7|13504.4|13502|13501.5|13499.1|261
1734468600000|2024-12-17 20:50:00|13504.2|13501.8|13503.2|13500.8|13504.3|13501.9|13502.6|13500.2|228
1734468900000|2024-12-17 20:55:00|13503.3|13500.9|13502.3|13499.9|13504.4|13502|13501.9|13499.5|245
1734469200000|2024-12-17 21:00:00|13502.4|13500|13504.1|13501.7|13504.2|13501.8|13502.3|13499.9|112
1734469500000|2024-12-17 21:05:00|13504.2|13501.8|13503.1|13500.7|13504.2|13501.8|13502.9|13500.5|105
1734469800000|2024-12-17 21:10:00|13503|13500.6|13503.2|13500.8|13503.3|13500.9|13502.7|13500.3|56
1734470100000|2024-12-17 21:15:00|13503.1|13500.7|13501.1|13498.7|13503.3|13500.9|13500.9|13498.5|125
1734470400000|2024-12-17 21:20:00|13501.2|13498.8|13502|13499.6|13502.2|13499.8|13501|13498.6|84
1734470700000|2024-12-17 21:25:00|13502.1|13499.7|13501.8|13499.4|13502.3|13499.9|13501.8|13499.4|40
1734471000000|2024-12-17 21:30:00|13501.7|13499.3|13500.2|13497.8|13501.7|13499.3|13500.2|13497.8|34
1734471300000|2024-12-17 21:35:00|13499.9|13497.5|13499.2|13496.8|13500.5|13497.9|13499.1|13496.7|35
1734471600000|2024-12-17 21:40:00|13499.4|13496.4|13500.8|13494.5|13500.8|13496.4|13499.4|13494.5|73
1734471900000|2024-12-17 21:45:00|13500.7|13494.7|13501|13494.4|13501.5|13495|13500.5|13494|56
1734472200000|2024-12-17 21:50:00|13501.4|13494.5|13501|13494.9|13501.4|13495.7|13499.8|13494.1|98
1734472500000|2024-12-17 21:55:00|13501.1|13494.8|13503.9|13495.9|13505.7|13496.3|13501|13494.7|195
1734472800000|2024-12-17 22:00:00|13507|13492.3|13508.3|13492.3|13508.3|13492.3|13507|13491.3|8
1734473100000|2024-12-17 22:05:00|13508.4|13492.4|13508.6|13492.6|13509|13493|13507.9|13491.9|86
1734473400000|2024-12-17 22:10:00|13508.8|13492.8|13507.4|13491.4|13508.8|13492.8|13507.4|13491.4|65
1734473700000|2024-12-17 22:15:00|13507.6|13491.6|13507.4|13491.4|13508|13492|13507.3|13491.3|33
1734474000000|2024-12-17 22:20:00|13507.3|13491.3|13507.7|13491.7|13507.8|13491.8|13506.9|13490.9|27
1734474300000|2024-12-17 22:25:00|13507.6|13491.6|13507.9|13491.9|13508.1|13492.1|13507.6|13491.6|29
1734474600000|2024-12-17 22:30:00|13508|13492|13508.1|13492.1|13508.3|13492.3|13507.5|13491.5|31
1734474900000|2024-12-17 22:35:00|13508.2|13492.2|13506.9|13490.9|13508.2|13492.2|13506.3|13490.3|37
1734475200000|2024-12-17 22:40:00|13506.8|13490.8|13506.9|13490.9|13507.2|13491.2|13506.8|13490.8|9
1734475500000|2024-12-17 22:45:00|13507|13491|13506.9|13490.9|13507|13491|13506.8|13490.8|7
1734475800000|2024-12-17 22:50:00|13506.8|13490.8|13506.8|13490.8|13506.9|13490.9|13506.8|13490.8|7
1734476100000|2024-12-17 22:55:00|13506.9|13490.9|13506.5|13490.5|13507|13491|13506.5|13490.5|21
1734476400000|2024-12-17 23:00:00|13506.4|13490.4|13506.1|13493.1|13508.3|13494.6|13506|13490.3|233
1734476700000|2024-12-17 23:05:00|13506|13493|13504.7|13494.4|13506.7|13495.7|13504.1|13492.7|182
1734477000000|2024-12-17 23:10:00|13503.6|13494.5|13503.3|13494.2|13504|13496|13503.1|13493.9|113
1734477300000|2024-12-17 23:15:00|13503|13495.6|13503.3|13495.5|13503.8|13495.6|13502.7|13494.2|74
1734477600000|2024-12-17 23:20:00|13503.7|13495|13502.3|13498.2|13504.7|13499.4|13500.7|13494.9|131
1734477900000|2024-12-17 23:25:00|13502.2|13498.4|13501.9|13498.9|13502.3|13499.3|13501|13497.9|89
1734478200000|2024-12-17 23:30:00|13501.5|13499.1|13500.2|13497.1|13501.5|13499.1|13499.7|13496.7|80
1734478500000|2024-12-17 23:35:00|13499.8|13497.4|13499.9|13497.5|13500.4|13497.8|13499.6|13496.7|33
1734478800000|2024-12-17 23:40:00|13500|13497.6|13499.7|13497.3|13500.2|13497.6|13499.7|13497.1|22
1734479100000|2024-12-17 23:45:00|13499.6|13497.2|13498.5|13496.1|13499.6|13497.2|13498.3|13495.6|43
1734479400000|2024-12-17 23:50:00|13499|13495.6|13498.3|13495.9|13499.1|13496.3|13498|13495.6|34
1734479700000|2024-12-17 23:55:00|13498.4|13496|13498.7|13496.3|13498.7|13496.3|13498.1|13495.7|39
1734480000000|2024-12-18 00:00:00|13498.6|13496.2|13501.7|13500.1|13503.1|13501.5|13498.6|13496.2|150
1734480300000|2024-12-18 00:05:00|13501.8|13500.2|13499.9|13498.3|13502|13500.4|13498.9|13497.3|128
1734480600000|2024-12-18 00:10:00|13500|13498.4|13498.2|13496.6|13500|13498.4|13498|13496.4|72
1734480900000|2024-12-18 00:15:00|13498.3|13496.7|13496.4|13494.8|13498.8|13497.2|13496.1|13494.5|108
1734481200000|2024-12-18 00:20:00|13496.3|13494.7|13496.5|13494.9|13497.2|13495.4|13495.9|13494.1|99
1734481500000|2024-12-18 00:25:00|13496.6|13495|13494.3|13492.7|13496.7|13495.1|13494|13491.6|91
1734481800000|2024-12-18 00:30:00|13494.4|13492.8|13496.4|13494.8|13496.4|13494.8|13493.7|13492.1|86
1734482100000|2024-12-18 00:35:00|13496.3|13494.7|13496.2|13494.6|13496.5|13494.9|13495.5|13493.9|52
1734482400000|2024-12-18 00:40:00|13496.3|13494.7|13494.5|13492.9|13497.4|13495.8|13494.5|13492.9|88
1734482700000|2024-12-18 00:45:00|13494.6|13493|13494.5|13492.9|13495.7|13494.1|13493.5|13491.2|125
1734483000000|2024-12-18 00:50:00|13494.4|13492.8|13496.1|13493.7|13496.5|13494.1|13494|13491.6|214
1734483300000|2024-12-18 00:55:00|13496.3|13493.9|13497.7|13495.3|13497.8|13495.4|13495.4|13493|163
1734483600000|2024-12-18 01:00:00|13497.6|13495.2|13499.9|13498.3|13500|13498.4|13496.2|13493.8|182
1734483900000|2024-12-18 01:05:00|13500.2|13498.6|13500.1|13498.5|13501.4|13499.3|13499|13497.4|179
1734484200000|2024-12-18 01:10:00|13500|13498.4|13503.1|13500.7|13503.3|13501.1|13499.7|13498.1|175
1734484500000|2024-12-18 01:15:00|13503.2|13500.8|13500.6|13498.2|13503.2|13500.8|13500|13498.2|149
1734484800000|2024-12-18 01:20:00|13500.8|13498.4|13501.9|13500.3|13502.2|13500.6|13499.2|13497.6|116
1734485100000|2024-12-18 01:25:00|13502|13500.4|13503.7|13501.3|13504.1|13502.5|13501.7|13499.5|174
1734485400000|2024-12-18 01:30:00|13503.6|13501.2|13502.1|13500.5|13505.5|13503.1|13501.9|13499.5|199
1734485700000|2024-12-18 01:35:00|13502.2|13500.6|13503.6|13502|13504.6|13503|13500.2|13498.2|197
1734486000000|2024-12-18 01:40:00|13503.5|13501.9|13502.6|13501|13504.6|13503|13501.2|13499.6|187
1734486300000|2024-12-18 01:45:00|13502.7|13501.1|13506|13504.4|13506.9|13504.5|13502.6|13501|163
1734486600000|2024-12-18 01:50:00|13505.9|13504.3|13503.8|13502.2|13507.2|13505.6|13503.2|13500.9|203
1734486900000|2024-12-18 01:55:00|13503.7|13502.1|13500.8|13499.2|13503.8|13502.2|13499.4|13497.8|231
1734487200000|2024-12-18 02:00:00|13500.6|13499|13502.2|13500.6|13502.3|13500.7|13499.4|13497.8|214
1734487500000|2024-12-18 02:05:00|13502.1|13500.5|13501.4|13499.8|13503.2|13501.6|13500.2|13498.6|157
1734487800000|2024-12-18 02:10:00|13501.5|13499.9|13504.4|13502.8|13505.5|13503.9|13500.4|13498.8|163
1734488100000|2024-12-18 02:15:00|13504.6|13503|13508.2|13506.6|13509.7|13508.1|13504.5|13502.9|132
1734488400000|2024-12-18 02:20:00|13508.4|13506.8|13510.1|13508.5|13512.4|13510.8|13508.1|13506.5|143
1734488700000|2024-12-18 02:25:00|13510|13508.4|13510|13508.4|13511.6|13510|13510|13508.4|107
1734489000000|2024-12-18 02:30:00|13509.9|13508.3|13510.1|13508.5|13510.4|13508.8|13509|13507.4|109
1734489300000|2024-12-18 02:35:00|13510|13508.4|13510|13508.4|13511.4|13509.8|13509.4|13507.8|115
1734489600000|2024-12-18 02:40:00|13510.1|13508.5|13508.3|13505.9|13513.2|13511.6|13508.3|13505.9|210
1734489900000|2024-12-18 02:45:00|13508.2|13505.8|13508.7|13506.3|13510.4|13508.8|13507.8|13505.4|213
1734490200000|2024-12-18 02:50:00|13508.5|13506.1|13508.5|13506.1|13509.8|13507.4|13507.7|13505.3|148
1734490500000|2024-12-18 02:55:00|13508.4|13506|13508.9|13506.5|13509.7|13507.3|13507.7|13505.3|159
1734490800000|2024-12-18 03:00:00|13509|13506.6|13509.5|13507.9|13511.5|13509.9|13509|13506.6|117
1734491100000|2024-12-18 03:05:00|13509.4|13507.8|13508.3|13506.7|13509.8|13508.2|13507.2|13505.6|115
1734491400000|2024-12-18 03:10:00|13508.2|13506.6|13508.2|13506.6|13508.7|13507.1|13506.2|13504.6|116
1734491700000|2024-12-18 03:15:00|13508.4|13506.8|13508.7|13507.1|13510.6|13508.2|13508.4|13506.8|92
1734492000000|2024-12-18 03:20:00|13508.8|13507.2|13506.1|13504.5|13509.3|13507.7|13506|13504.4|108
1734492300000|2024-12-18 03:25:00|13506.2|13504.6|13504.5|13502.1|13507.4|13505.8|13503.7|13502|91
1734492600000|2024-12-18 03:30:00|13504.6|13502.2|13508.2|13505.8|13508.6|13506.6|13504.5|13502.1|129
1734492900000|2024-12-18 03:35:00|13508.3|13505.9|13506.7|13505.1|13508.6|13506.6|13506.5|13504.5|114
1734493200000|2024-12-18 03:40:00|13506.6|13505|13509.3|13507.7|13509.7|13508.1|13506.3|13504.7|114
1734493500000|2024-12-18 03:45:00|13509.7|13508.1|13507.6|13506|13509.7|13508.1|13507.4|13505.8|117
1734493800000|2024-12-18 03:50:00|13507.7|13506.1|13508.2|13506.6|13508.3|13506.7|13507|13505.4|82
1734494100000|2024-12-18 03:55:00|13508.1|13506.5|13509.2|13507.6|13509.5|13507.9|13507.7|13506.1|115
1734494400000|2024-12-18 04:00:00|13509.3|13507.7|13510.2|13508.6|13510.5|13508.9|13509.2|13507.6|88
1734494700000|2024-12-18 04:05:00|13510.3|13508.7|13511|13509.4|13511.4|13509.8|13510.2|13508.6|83
1734495000000|2024-12-18 04:10:00|13510.9|13509.3|13512.2|13510.6|13512.5|13510.9|13510.7|13509.1|75
1734495300000|2024-12-18 04:15:00|13512.3|13510.7|13509.7|13508.1|13513.1|13511.5|13509.7|13508.1|102
1734495600000|2024-12-18 04:20:00|13509.8|13508.2|13507.8|13506.2|13509.8|13508.2|13507.3|13505.7|117
1734495900000|2024-12-18 04:25:00|13507.9|13506.3|13509.7|13507.3|13510.6|13508.7|13507.9|13506.3|120
1734496200000|2024-12-18 04:30:00|13509.3|13506.9|13507.8|13506.2|13509.4|13507|13507.1|13505.5|95
1734496500000|2024-12-18 04:35:00|13507.7|13506.1|13505|13503.4|13508.2|13506.6|13504.9|13503.3|86
1734496800000|2024-12-18 04:40:00|13504.9|13503.3|13505.4|13503.8|13506.2|13504.6|13504.9|13503.3|126
1734497100000|2024-12-18 04:45:00|13505.3|13503.7|13505.8|13504.2|13506.4|13504.8|13504.3|13502.7|101
1734497400000|2024-12-18 04:50:00|13505.7|13504.1|13506.3|13504.7|13506.4|13504.8|13504.7|13503.1|151
1734497700000|2024-12-18 04:55:00|13506.4|13504.8|13506.9|13505.3|13507.5|13505.9|13506|13504.4|129
1734498000000|2024-12-18 05:00:00|13507|13505.4|13507.3|13505.7|13508.3|13506.7|13506.3|13504.7|116
1734498300000|2024-12-18 05:05:00|13507.4|13505.8|13508.1|13506.5|13508.2|13506.6|13506.8|13505.2|116
1734498600000|2024-12-18 05:10:00|13508.2|13506.6|13505.4|13503.8|13508.4|13506.8|13505.1|13503.5|101
1734498900000|2024-12-18 05:15:00|13505.5|13503.9|13506.7|13505.1|13507.5|13505.9|13505.4|13503.8|95
1734499200000|2024-12-18 05:20:00|13506.5|13504.9|13506.2|13504.6|13506.9|13505.3|13504.1|13502.5|148
1734499500000|2024-12-18 05:25:00|13506.1|13504.5|13506.5|13504.9|13507.1|13505.5|13505.1|13503.5|128
1734499800000|2024-12-18 05:30:00|13506.4|13504.8|13505.9|13504.3|13506.7|13505.1|13505.5|13503.9|128
1734500100000|2024-12-18 05:35:00|13505.8|13504.2|13505.8|13504.2|13506.8|13505.2|13504.6|13503|91
1734500400000|2024-12-18 05:40:00|13505.7|13504.1|13504.6|13503|13505.8|13504.2|13504.4|13502.8|118
1734500700000|2024-12-18 05:45:00|13504.7|13503.1|13504.9|13502.5|13505.4|13503.5|13504|13502.4|95
1734501000000|2024-12-18 05:50:00|13504.8|13502.4|13504.4|13502.8|13505.6|13503.7|13504.3|13502.4|104
1734501300000|2024-12-18 05:55:00|13504.5|13502.9|13506.2|13503.8|13507.6|13505.2|13504.4|13502.8|130
1734501600000|2024-12-18 06:00:00|13506.3|13503.9|13505.3|13503.7|13507.3|13505.4|13504.9|13503.3|123
1734501900000|2024-12-18 06:05:00|13505.2|13503.6|13507.3|13505.7|13507.3|13505.7|13504.3|13502.7|100
1734502200000|2024-12-18 06:10:00|13507.2|13505.6|13507|13504.6|13507.6|13506|13506.2|13504.5|80
1734502500000|2024-12-18 06:15:00|13507.1|13504.7|13504.6|13503|13507.1|13504.7|13504.6|13502.3|112
1734502800000|2024-12-18 06:20:00|13504.5|13502.9|13505.8|13504.2|13506|13504.4|13503.8|13502.2|92
1734503100000|2024-12-18 06:25:00|13505.9|13504.3|13503.6|13502|13505.9|13504.3|13503.6|13501.4|87
1734503400000|2024-12-18 06:30:00|13503.5|13501.9|13503.4|13501.8|13504.4|13502.8|13502.7|13501.1|101
1734503700000|2024-12-18 06:35:00|13503.5|13501.9|13500.1|13498.5|13503.5|13501.9|13500.1|13498.5|115
1734504000000|2024-12-18 06:40:00|13500|13498.4|13497.6|13496|13500|13498.4|13497.4|13495.8|156
1734504300000|2024-12-18 06:45:00|13497.5|13495.9|13497.7|13496.1|13498.4|13496.3|13496.2|13493.9|102
1734504600000|2024-12-18 06:50:00|13497.3|13495.7|13496.8|13494.4|13498.3|13496.3|13495.8|13493.4|130
1734504900000|2024-12-18 06:55:00|13496.7|13494.3|13496.7|13494.3|13497.8|13496.2|13495.8|13493.9|203
1734505200000|2024-12-18 07:00:00|13496.4|13494|13496.4|13494.8|13497.6|13495.5|13495.9|13493.6|274
1734505500000|2024-12-18 07:05:00|13496.3|13494.7|13495.4|13493|13497.8|13495.7|13495.2|13492.8|196
1734505800000|2024-12-18 07:10:00|13495.3|13492.9|13494.8|13492.4|13496.3|13494.2|13492.8|13490.9|217
1734506100000|2024-12-18 07:15:00|13494.9|13492.5|13495.1|13493.5|13496.6|13494.9|13494.6|13492.5|180
1734506400000|2024-12-18 07:20:00|13495|13493.4|13498.3|13495.9|13498.3|13495.9|13493.7|13492.1|187
1734506700000|2024-12-18 07:25:00|13498.4|13496|13497.8|13496.2|13498.6|13496.5|13495.5|13493.9|162
1734507000000|2024-12-18 07:30:00|13498.1|13496.5|13499.4|13497.8|13500.8|13498.6|13497.3|13495.3|194
1734507300000|2024-12-18 07:35:00|13499.5|13497.9|13500.6|13498.2|13501|13498.8|13499.5|13497.9|108
1734507600000|2024-12-18 07:40:00|13500.7|13498.3|13503.4|13501|13506.8|13504.4|13500.7|13498.3|288
1734507900000|2024-12-18 07:45:00|13503.2|13500.8|13507.6|13505.2|13507.7|13505.8|13502.9|13500.5|225
1734508200000|2024-12-18 07:50:00|13507.7|13505.3|13508|13506.4|13509|13507.4|13505.4|13503|259
1734508500000|2024-12-18 07:55:00|13508.1|13506.5|13506.7|13504.3|13509.7|13507.9|13505|13503|319
1734508800000|2024-12-18 08:00:00|13506.8|13504.4|13508.7|13507.1|13510.6|13508.2|13506.8|13504.4|277
1734509100000|2024-12-18 08:05:00|13508.8|13507.2|13508.5|13506.9|13510.3|13508.7|13507.4|13505.7|237
1734509400000|2024-12-18 08:10:00|13508.6|13507|13508.5|13506.9|13509.9|13508.3|13508.3|13506.7|203
1734509700000|2024-12-18 08:15:00|13508.4|13506.8|13506.7|13505.1|13508.8|13507.2|13505.7|13504.1|158
1734510000000|2024-12-18 08:20:00|13506.6|13505|13507.1|13505.5|13509.1|13507.1|13506|13504.4|211
1734510300000|2024-12-18 08:25:00|13507|13505.4|13506|13504.4|13509.1|13507.5|13505.9|13504.3|204
1734510600000|2024-12-18 08:30:00|13506.1|13504.5|13508.1|13506.5|13508.8|13506.9|13505.8|13503.4|212
1734510900000|2024-12-18 08:35:00|13508.2|13506.6|13508.3|13506.7|13509.1|13507.5|13507.9|13506.3|162
1734511200000|2024-12-18 08:40:00|13508.4|13506.8|13509.7|13507.3|13509.9|13507.5|13507|13505.4|157
1734511500000|2024-12-18 08:45:00|13509.6|13507.2|13510.1|13507.7|13510.4|13508|13507.1|13505.5|233
1734511800000|2024-12-18 08:50:00|13510.3|13507.9|13513.4|13511|13513.4|13511|13510.3|13507.9|189
1734512100000|2024-12-18 08:55:00|13513.5|13511.1|13512.1|13510.5|13514.6|13512.2|13511.5|13509.6|192
1734512400000|2024-12-18 09:00:00|13512.2|13510.6|13514.1|13511.7|13514.6|13512.2|13511.5|13509.1|161
1734512700000|2024-12-18 09:05:00|13514.2|13511.8|13513.6|13512|13514.8|13512.4|13513.1|13511.2|92
1734513000000|2024-12-18 09:10:00|13513.4|13511.8|13513.2|13510.8|13514|13512.4|13511.5|13509.9|181
1734513300000|2024-12-18 09:15:00|13513.3|13510.9|13514.3|13511.9|13514.9|13512.5|13512.6|13510.2|192
1734513600000|2024-12-18 09:20:00|13514.2|13511.8|13512.7|13510.3|13514.2|13511.8|13512.4|13510|99
1734513900000|2024-12-18 09:25:00|13512.8|13510.4|13516.2|13513.8|13516.4|13514|13512.4|13510|152
1734514200000|2024-12-18 09:30:00|13516.4|13514|13517.1|13514.7|13517.2|13514.8|13514.4|13512.1|163
1734514500000|2024-12-18 09:35:00|13517.2|13514.8|13518.3|13515.9|13519.5|13517.1|13516.6|13514.5|163
1734514800000|2024-12-18 09:40:00|13518.2|13515.8|13516.9|13514.5|13518.6|13516.2|13515.9|13513.5|179
1734515100000|2024-12-18 09:45:00|13517|13514.6|13518.6|13516.2|13518.8|13516.4|13516.7|13514.3|177
1734515400000|2024-12-18 09:50:00|13518.5|13516.1|13519.6|13517.2|13519.7|13517.3|13517.7|13515.3|218
1734515700000|2024-12-18 09:55:00|13519.7|13517.3|13518.8|13516.4|13520|13517.6|13518.6|13516.2|144
1734516000000|2024-12-18 10:00:00|13518.9|13516.5|13515.3|13512.9|13519.1|13516.7|13514.3|13511.9|175
1734516300000|2024-12-18 10:05:00|13515.6|13513.2|13516.6|13514.2|13517.2|13514.8|13515.5|13513.1|132
1734516600000|2024-12-18 10:10:00|13516.7|13514.3|13515.4|13513.8|13516.7|13514.3|13513.8|13511.4|202
1734516900000|2024-12-18 10:15:00|13515.3|13513.7|13514.1|13511.7|13516.7|13514.6|13513.9|13511.5|178
1734517200000|2024-12-18 10:20:00|13514|13511.6|13514.4|13512.8|13516.2|13514.1|13513.4|13511.4|147
1734517500000|2024-12-18 10:25:00|13514.6|13513|13516.9|13514.5|13517|13514.6|13514.6|13512.6|185
1734517800000|2024-12-18 10:30:00|13517|13514.6|13516.9|13514.5|13517|13514.6|13515.2|13512.8|98
1734518100000|2024-12-18 10:35:00|13516.8|13514.4|13513.7|13511.3|13516.8|13514.4|13512.3|13510.2|185
1734518400000|2024-12-18 10:40:00|13513.6|13511.2|13511.3|13509.7|13514.1|13511.9|13509.8|13507.9|142
1734518700000|2024-12-18 10:45:00|13511.2|13509.6|13512.3|13510.7|13512.9|13511.3|13511.1|13509.5|114
1734519000000|2024-12-18 10:50:00|13512.6|13511|13511.6|13509.2|13513.4|13511.6|13511|13508.9|137
1734519300000|2024-12-18 10:55:00|13511.7|13509.3|13511|13508.6|13512|13510.1|13510.9|13508.5|182
1734519600000|2024-12-18 11:00:00|13510.9|13508.5|13510.1|13507.7|13511|13508.6|13509.4|13507.1|156
1734519900000|2024-12-18 11:05:00|13510|13507.6|13508.1|13505.7|13510|13507.6|13507.4|13505|155
1734520200000|2024-12-18 11:10:00|13508|13505.6|13508.5|13506.9|13510.1|13507.7|13507.7|13505.3|184
1734520500000|2024-12-18 11:15:00|13508.4|13506.8|13510.2|13508.6|13510.2|13508.6|13508.4|13506.8|120
1734520800000|2024-12-18 11:20:00|13510.1|13508.5|13510.3|13508.7|13511.6|13509.4|13509.2|13507.1|129
1734521100000|2024-12-18 11:25:00|13510.4|13508.8|13508.2|13506.6|13510.6|13509|13507.6|13506|138
1734521400000|2024-12-18 11:30:00|13508.1|13506.5|13508.4|13506.8|13508.8|13507.2|13507.1|13505.5|124
1734521700000|2024-12-18 11:35:00|13508.3|13506.7|13507.3|13505.7|13508.5|13506.9|13507.3|13505.4|117
1734522000000|2024-12-18 11:40:00|13507.2|13505.6|13506.9|13505.3|13508.6|13506.9|13505.9|13503.9|182
1734522300000|2024-12-18 11:45:00|13507|13505.4|13508.4|13506.8|13508.7|13507|13506.9|13505.2|119
1734522600000|2024-12-18 11:50:00|13508.5|13506.9|13509.2|13507.6|13510|13508.4|13508.4|13506.5|155
1734522900000|2024-12-18 11:55:00|13509.1|13507.5|13509.4|13507.8|13509.8|13508.2|13508.5|13506.6|142
1734523200000|2024-12-18 12:00:00|13509.5|13507.9|13509.7|13508.1|13512.8|13510.4|13509.5|13507.9|204
1734523500000|2024-12-18 12:05:00|13509.8|13508.2|13511.8|13510.2|13511.9|13510.2|13509.1|13507.4|175
1734523800000|2024-12-18 12:10:00|13511.6|13510|13511.5|13509.9|13511.9|13510.3|13510.5|13508.7|136
1734524100000|2024-12-18 12:15:00|13511.4|13509.8|13508.4|13506.8|13511.4|13509.8|13507.1|13505.5|146
1734524400000|2024-12-18 12:20:00|13508.1|13506.5|13507.3|13505.7|13509.4|13507.3|13507.1|13505.5|154
1734524700000|2024-12-18 12:25:00|13507.2|13505.6|13508.5|13506.9|13508.9|13507.3|13506.9|13505.3|151
1734525000000|2024-12-18 12:30:00|13508.6|13507|13506.8|13504.4|13508.7|13507.1|13506.6|13504.4|155
1734525300000|2024-12-18 12:35:00|13506.4|13504.8|13507.8|13506.2|13508.2|13506.6|13505.6|13504|211
1734525600000|2024-12-18 12:40:00|13507.7|13506.1|13508.3|13506.7|13508.5|13506.9|13507.2|13505.6|179
1734525900000|2024-12-18 12:45:00|13508.2|13506.6|13508.7|13507.1|13509.6|13508|13507.5|13505.9|151
1734526200000|2024-12-18 12:50:00|13508.6|13507|13508|13506.4|13509.5|13507.9|13507.7|13506.1|131
1734526500000|2024-12-18 12:55:00|13508.1|13506.5|13511.9|13509.5|13513.5|13511.1|13508.1|13506.5|282
1734526800000|2024-12-18 13:00:00|13511.8|13509.4|13509.6|13507.2|13513.2|13510.8|13509.6|13507.2|244
1734527100000|2024-12-18 13:05:00|13509.7|13507.3|13508.7|13506.3|13510.7|13508.3|13508.3|13506|209
1734527400000|2024-12-18 13:10:00|13508.8|13506.4|13511.6|13509.2|13511.7|13509.3|13508.5|13506.1|201
1734527700000|2024-12-18 13:15:00|13511.5|13509.1|13516|13513.6|13516|13513.6|13511.5|13509.1|214
1734528000000|2024-12-18 13:20:00|13515.9|13513.5|13516.9|13514.5|13518.5|13516.1|13514.8|13512.4|245
1734528300000|2024-12-18 13:25:00|13516.8|13514.4|13516.7|13512.9|13519.2|13517.2|13515.6|13512.9|210
1734528600000|2024-12-18 13:30:00|13516.8|13513.1|13515.8|13513.4|13518.4|13516.1|13513.5|13511.1|280
1734528900000|2024-12-18 13:35:00|13515.9|13513.5|13512.2|13509.8|13516.1|13513.7|13512|13509.6|209
1734529200000|2024-12-18 13:40:00|13512.5|13510.1|13512.9|13511.3|13513.5|13511.5|13511.8|13509.8|142
1734529500000|2024-12-18 13:45:00|13513|13511.4|13513.1|13511.5|13514.4|13512.8|13511.1|13509.5|237
1734529800000|2024-12-18 13:50:00|13513|13511.4|13513.1|13511.5|13514.5|13512.9|13512.1|13510.5|196
1734530100000|2024-12-18 13:55:00|13513.2|13511.6|13512.3|13510.7|13514|13512.4|13511.7|13509.5|226
1734530400000|2024-12-18 14:00:00|13512.2|13510.6|13511.8|13510.2|13514.7|13512.3|13510.3|13508.6|304
1734530700000|2024-12-18 14:05:00|13511.7|13510.1|13510|13508.4|13512.6|13511|13510|13508.4|247
1734531000000|2024-12-18 14:10:00|13510.1|13508.5|13513.1|13510.7|13513.7|13511.3|13509.8|13508.2|203
1734531300000|2024-12-18 14:15:00|13513|13510.6|13511.7|13510.1|13513.3|13510.9|13511.1|13509.2|147
1734531600000|2024-12-18 14:20:00|13511.8|13510.2|13513.3|13511.7|13513.8|13512.2|13511.1|13509.5|151
1734531900000|2024-12-18 14:25:00|13513.2|13511.6|13514.2|13512.6|13514.4|13512.8|13512.5|13510.9|158
1734532200000|2024-12-18 14:30:00|13514.5|13512.9|13515.5|13513.9|13516|13514.4|13513|13511.4|201
1734532500000|2024-12-18 14:35:00|13515.7|13514.1|13513|13511.4|13516.3|13514.7|13512.8|13511.2|240
1734532800000|2024-12-18 14:40:00|13512.9|13511.3|13513.4|13511|13514.2|13511.8|13512.3|13510.6|220
1734533100000|2024-12-18 14:45:00|13513.5|13511.1|13511.6|13510|13514.3|13512.1|13511.5|13509.4|193
1734533400000|2024-12-18 14:50:00|13511.7|13510.1|13511.2|13508.8|13512|13510.4|13508.8|13506.4|245
1734533700000|2024-12-18 14:55:00|13511|13508.6|13511.8|13509.4|13513.8|13511.4|13510.6|13508.2|282
1734534000000|2024-12-18 15:00:00|13511.7|13509.3|13511.5|13509.1|13512.4|13510|13509|13506.6|267
1734534300000|2024-12-18 15:05:00|13511.4|13509|13514.7|13513.1|13514.7|13513.1|13511.1|13508.7|270
1734534600000|2024-12-18 15:10:00|13514.6|13513|13517|13514.6|13517.1|13515.1|13514.2|13512.1|238
1734534900000|2024-12-18 15:15:00|13516.9|13514.5|13520.6|13519|13520.9|13519.3|13516.6|13514.5|233
1734535200000|2024-12-18 15:20:00|13520.5|13518.9|13517.3|13515.7|13521.2|13519.6|13517.3|13515.7|193
1734535500000|2024-12-18 15:25:00|13517.4|13515.8|13519.5|13517.1|13520.1|13518.5|13517.2|13515.6|144
1734535800000|2024-12-18 15:30:00|13519.6|13517.2|13518.6|13517|13520.2|13518.3|13517.7|13516.1|186
1734536100000|2024-12-18 15:35:00|13518.7|13517.1|13518.1|13516.5|13519.8|13518.2|13517.9|13516.3|152
1734536400000|2024-12-18 15:40:00|13518.2|13516.6|13520.3|13517.9|13520.5|13518.4|13517.4|13515.8|191
1734536700000|2024-12-18 15:45:00|13520.4|13518|13526.3|13524.7|13527|13524.7|13520.3|13517.9|252
1734537000000|2024-12-18 15:50:00|13526.7|13524.3|13527|13525.4|13528.4|13526.3|13525.5|13523.9|242
1734537300000|2024-12-18 15:55:00|13527.2|13525.6|13528.6|13527|13530|13528.4|13526.6|13525|276
1734537600000|2024-12-18 16:00:00|13528.5|13526.9|13529.9|13528.3|13530.3|13528.7|13528|13526.4|250
1734537900000|2024-12-18 16:05:00|13530|13528.4|13533.3|13531.7|13533.8|13532.1|13529.9|13528.3|231
1734538200000|2024-12-18 16:10:00|13533.4|13531.8|13530.5|13528.1|13534.2|13532.1|13529.8|13528.1|206
1734538500000|2024-12-18 16:15:00|13530.9|13528.5|13526|13524.4|13530.9|13528.5|13525.5|13523.8|230
1734538800000|2024-12-18 16:20:00|13525.9|13524.3|13527|13524.6|13527.4|13525.8|13525|13523.2|212
1734539100000|2024-12-18 16:25:00|13526.8|13524.4|13527.4|13525.8|13529.9|13528.3|13526.2|13523.8|203
1734539400000|2024-12-18 16:30:00|13527.3|13525.7|13530.5|13528.9|13530.9|13529.3|13527|13525.4|172
1734539700000|2024-12-18 16:35:00|13530.6|13529|13533.7|13531.3|13534.4|13532.3|13530.5|13528.1|190
1734540000000|2024-12-18 16:40:00|13533.6|13531.2|13533.4|13531|13534.1|13531.7|13531.7|13530|235
1734540300000|2024-12-18 16:45:00|13533.5|13531.1|13534.1|13531.7|13535.6|13533.5|13533.3|13530.9|217
1734540600000|2024-12-18 16:50:00|13534|13531.6|13534.1|13531.7|13535.3|13533.6|13534|13531.6|152
1734540900000|2024-12-18 16:55:00|13534|13531.6|13534.3|13531.9|13534.8|13532.4|13533.5|13531.1|181
1734541200000|2024-12-18 17:00:00|13534.2|13531.8|13532.2|13529.8|13534.7|13532.3|13532|13529.6|202
1734541500000|2024-12-18 17:05:00|13532.3|13529.9|13532.3|13529.9|13533.5|13531.1|13531.4|13529|195
1734541800000|2024-12-18 17:10:00|13532.4|13530|13531.2|13528.8|13532.5|13530.1|13530.2|13527.8|173
1734542100000|2024-12-18 17:15:00|13531.3|13528.9|13530.2|13527.8|13533.1|13530.7|13529.7|13527.3|153
1734542400000|2024-12-18 17:20:00|13530.1|13527.7|13528.5|13526.1|13530.4|13528|13528.4|13526|121
1734542700000|2024-12-18 17:25:00|13528.4|13526|13527.5|13525.1|13529.3|13526.9|13527.2|13524.8|159
1734543000000|2024-12-18 17:30:00|13527.4|13525|13528|13525.6|13528.4|13526|13527|13524.6|102
1734543300000|2024-12-18 17:35:00|13527.8|13525.4|13529|13526.6|13529.8|13527.4|13527.7|13525.3|135
1734543600000|2024-12-18 17:40:00|13528.9|13526.5|13527.7|13525.3|13529.4|13527|13526.9|13524.8|199
1734543900000|2024-12-18 17:45:00|13527.6|13525.2|13526.3|13523.9|13528|13525.6|13525.4|13523|157
1734544200000|2024-12-18 17:50:00|13526.2|13523.8|13528.3|13526.7|13528.4|13526.8|13526.2|13523.8|157
1734544500000|2024-12-18 17:55:00|13528.4|13526.8|13530.7|13528.3|13531.7|13529.6|13528.1|13526.5|169
1734544800000|2024-12-18 18:00:00|13530.6|13528.2|13531.4|13529|13532.7|13530.3|13529.1|13527|202
1734545100000|2024-12-18 18:05:00|13531.5|13529.1|13529.1|13527.5|13532|13529.6|13528.6|13526.9|145
1734545400000|2024-12-18 18:10:00|13529|13527.4|13529.9|13527.5|13530.5|13528.9|13528.4|13526.8|112
1734545700000|2024-12-18 18:15:00|13529.8|13527.4|13526.2|13523.8|13530|13528|13525.8|13523.6|177
1734546000000|2024-12-18 18:20:00|13526.3|13523.9|13525.6|13523.2|13527.3|13524.9|13525.3|13522.9|180
1734546300000|2024-12-18 18:25:00|13525.5|13523.1|13525|13523.4|13526.4|13524.2|13524.9|13522.9|157
1734546600000|2024-12-18 18:30:00|13524.9|13523.3|13521.4|13519.8|13525.1|13523.3|13521.1|13519.2|199
1734546900000|2024-12-18 18:35:00|13521.3|13519.7|13521|13518.6|13522.6|13520.2|13519.8|13517.5|235
1734547200000|2024-12-18 18:40:00|13520.9|13518.5|13520.3|13517.9|13521.3|13519.3|13520|13517.6|134
1734547500000|2024-12-18 18:45:00|13520.4|13518|13521.7|13519.3|13522|13519.6|13518.7|13516.3|158
1734547800000|2024-12-18 18:50:00|13521.8|13519.4|13521|13518.6|13523|13520.6|13520.7|13518.3|170
1734548100000|2024-12-18 18:55:00|13521.1|13518.7|13529.6|13513.6|13529.6|13522.6|13521|13513.6|337
1734548400000|2024-12-18 19:00:00|13529.7|13513.7|13570|13561.9|13600.1|13588|13529.7|13513.7|725
1734548700000|2024-12-18 19:05:00|13569.9|13561.8|13584.1|13580.6|13584.3|13580.7|13567.4|13561.6|918
1734549000000|2024-12-18 19:10:00|13583.5|13580.3|13584.9|13582.5|13587.3|13584.2|13579.2|13576.2|772
1734549300000|2024-12-18 19:15:00|13584.8|13582.4|13583.5|13581.1|13589.8|13587.3|13583.5|13580.9|530
1734549600000|2024-12-18 19:20:00|13583.9|13581.5|13585.1|13581.8|13588.6|13586|13581.3|13578.1|562
1734549900000|2024-12-18 19:25:00|13585.2|13582|13588.3|13585.9|13588.3|13585.9|13583.4|13580.7|484
1734550200000|2024-12-18 19:30:00|13588.4|13586|13585.8|13582.2|13595.3|13592.9|13582.5|13578.7|796
1734550500000|2024-12-18 19:35:00|13586.3|13582.4|13612.2|13608.2|13618.8|13614.1|13585.2|13581.6|914
1734550800000|2024-12-18 19:40:00|13612.1|13608.4|13605|13601|13612.9|13608.5|13594.2|13588.4|904
1734551100000|2024-12-18 19:45:00|13604.9|13601.2|13616.9|13613.1|13619.7|13616.4|13602.9|13599.8|868
1734551400000|2024-12-18 19:50:00|13616.8|13612.8|13613.4|13610.2|13619|13615.7|13608.2|13602.9|792
1734551700000|2024-12-18 19:55:00|13613.2|13610.8|13618.8|13616.4|13620.9|13618.5|13612.7|13609.9|716
1734552000000|2024-12-18 20:00:00|13619.1|13616.7|13622|13618.9|13622.5|13619.7|13615.8|13613.4|700
1734552300000|2024-12-18 20:05:00|13621.9|13620.2|13624.7|13622.3|13628.6|13626.2|13620.7|13618.3|659
1734552600000|2024-12-18 20:10:00|13624.2|13621.8|13629.8|13627.4|13630.4|13628|13620.6|13618.2|365
1734552900000|2024-12-18 20:15:00|13629.9|13627.5|13634.8|13632.4|13636|13633.1|13629.6|13627.2|327
1734553200000|2024-12-18 20:20:00|13634.7|13632.3|13623.9|13621.5|13635|13632.3|13621|13618.6|408
1734553500000|2024-12-18 20:25:00|13624|13621.6|13626.7|13624.3|13627.8|13625.4|13623.2|13620.8|350
1734553800000|2024-12-18 20:30:00|13627.2|13624.8|13627.8|13625.4|13627.9|13625.5|13624.9|13622.5|321
1734554100000|2024-12-18 20:35:00|13627.9|13625.5|13628.8|13626.4|13630.1|13627.7|13627.6|13625.2|355
1734554400000|2024-12-18 20:40:00|13628.9|13626.5|13628.3|13625.9|13629.7|13627.3|13625.6|13623.2|380
1734554700000|2024-12-18 20:45:00|13628.4|13626|13620.2|13617.8|13629.3|13626.9|13619.1|13616.7|480
1734555000000|2024-12-18 20:50:00|13620|13617.6|13622.5|13620.1|13625.5|13623.1|13618.7|13616.3|529
1734555300000|2024-12-18 20:55:00|13622.6|13620.2|13625.9|13623.5|13626|13623.6|13622.5|13620.1|517
1734555600000|2024-12-18 21:00:00|13625.7|13623.3|13626.2|13623.8|13627.3|13624.9|13623|13620.5|468
1734555900000|2024-12-18 21:05:00|13627.3|13624.9|13626.4|13624|13628.2|13625.7|13624.2|13621.8|594
1734556200000|2024-12-18 21:10:00|13626.3|13623.9|13628.4|13626|13628.9|13626.1|13626.2|13623.6|427
1734556500000|2024-12-18 21:15:00|13628.3|13625.9|13629.7|13627.3|13629.7|13627.3|13627.6|13625.2|290
1734556800000|2024-12-18 21:20:00|13629.6|13627.2|13630.4|13628|13630.7|13628.3|13629.4|13627|210
1734557100000|2024-12-18 21:25:00|13630.3|13627.9|13631.3|13628.9|13631.6|13629.2|13629.5|13627.1|143
1734557400000|2024-12-18 21:30:00|13631.4|13629|13631.6|13629.2|13632|13629.2|13631|13628.2|111
1734557700000|2024-12-18 21:35:00|13631.5|13629.1|13632.5|13630.1|13632.8|13630.4|13631.3|13628.4|69
1734558000000|2024-12-18 21:40:00|13632.4|13630|13632.8|13628|13632.8|13630|13631.9|13628|67
1734558300000|2024-12-18 21:45:00|13632.4|13628.1|13634.2|13629.5|13634.2|13630.9|13632|13627.7|145
1734558600000|2024-12-18 21:50:00|13634.4|13629.7|13634.5|13628.8|13634.9|13630.9|13633.6|13628.5|119
1734558900000|2024-12-18 21:55:00|13634.8|13628.9|13635.5|13626.4|13636|13629|13634.7|13626.1|113
1734559200000|2024-12-18 22:00:00|13634.7|13626.8|13636.2|13623.8|13637.8|13626.8|13634.7|13622.2|9
1734559500000|2024-12-18 22:05:00|13635.5|13624.7|13630.5|13614.5|13635.5|13624.7|13630.1|13614.1|37
1734559800000|2024-12-18 22:10:00|13630.4|13614.4|13630.4|13614.4|13632.1|13616.1|13629.5|13613.5|150
1734560100000|2024-12-18 22:15:00|13630.7|13614.7|13631.8|13615.8|13632.1|13616.1|13629.9|13613.9|141
1734560400000|2024-12-18 22:20:00|13631.7|13615.7|13634|13618|13634.1|13618.1|13631.1|13615.1|128
1734560700000|2024-12-18 22:25:00|13633.8|13617.8|13633.6|13617.6|13633.9|13617.9|13632.5|13616.5|44
1734561000000|2024-12-18 22:30:00|13633.5|13617.5|13632.5|13616.5|13634.8|13618.8|13631.9|13615.9|110
1734561300000|2024-12-18 22:35:00|13633.6|13617.6|13633.5|13617.5|13633.6|13617.6|13631.1|13615.1|92
1734561600000|2024-12-18 22:40:00|13633.4|13617.4|13633.7|13617.7|13633.9|13617.9|13633.4|13617.4|21
1734561900000|2024-12-18 22:45:00|13633.9|13617.9|13635|13619.1|13635.4|13619.4|13633.4|13617.4|83
1734562200000|2024-12-18 22:50:00|13634.8|13619.2|13633.8|13619.1|13635.5|13621.4|13631.3|13615.3|162
1734562500000|2024-12-18 22:55:00|13633.7|13619.2|13634.3|13618.3|13636.7|13621.2|13631.2|13616|410
1734562800000|2024-12-18 23:00:00|13633.6|13618.2|13632.3|13626.3|13635.8|13626.7|13631.3|13617.9|192
1734563100000|2024-12-18 23:05:00|13632.5|13626.4|13632.7|13626.2|13633.3|13627.2|13632|13625.7|116
1734563400000|2024-12-18 23:10:00|13632.6|13626.1|13632|13626.7|13633.4|13627.7|13631.5|13625.7|131
1734563700000|2024-12-18 23:15:00|13632.1|13626.8|13630.9|13627.1|13633|13628.5|13630.5|13626.7|169
1734564000000|2024-12-18 23:20:00|13630.8|13626.8|13632|13627.5|13632|13628|13630.1|13626.8|114
1734564300000|2024-12-18 23:25:00|13631.9|13627.8|13633.2|13628.9|13633.4|13629.7|13631.4|13627.5|131
1734564600000|2024-12-18 23:30:00|13633.6|13628.8|13630.2|13626.6|13633.6|13628.9|13626.9|13622.9|231
1734564900000|2024-12-18 23:35:00|13630.1|13627|13625.3|13621.7|13633.9|13629.8|13622.1|13618.4|314
1734565200000|2024-12-18 23:40:00|13625.4|13621.8|13629.4|13625.9|13629.7|13626.4|13622.1|13618.5|228
1734565500000|2024-12-18 23:45:00|13628.8|13625.7|13631.3|13627.5|13633.8|13630|13628.2|13625.3|282
1734565800000|2024-12-18 23:50:00|13631|13627.6|13634.3|13631.1|13634.4|13632|13630.1|13627.3|211
1734566100000|2024-12-18 23:55:00|13634.1|13631|13633.8|13630.7|13634.3|13631.9|13632.1|13629.7|173
1734566400000|2024-12-19 00:00:00|13633.5|13631.1|13627.2|13624.8|13633.6|13631.2|13626.7|13624.3|394
1734566700000|2024-12-19 00:05:00|13627.1|13624.7|13622.3|13619.9|13627.1|13624.7|13621.3|13619.6|370
1734567000000|2024-12-19 00:10:00|13622.5|13620.1|13621.4|13619|13624.2|13622.4|13618|13615.6|271
1734567300000|2024-12-19 00:15:00|13621.2|13618.8|13622.8|13621.2|13623.1|13621.2|13616.7|13614.3|255
1734567600000|2024-12-19 00:20:00|13622.7|13621.1|13622.6|13620.2|13623.8|13621.5|13621.3|13619.2|222
1734567900000|2024-12-19 00:25:00|13622.5|13620.1|13622.8|13621.2|13623.8|13621.8|13621.7|13619.3|189
1734568200000|2024-12-19 00:30:00|13622.7|13621.1|13623.3|13621.7|13625.5|13623.4|13622.5|13620.9|192
1734568500000|2024-12-19 00:35:00|13623.2|13621.6|13622.4|13620.8|13623.2|13621.6|13620.1|13618.5|142
1734568800000|2024-12-19 00:40:00|13622.3|13620.7|13622|13620.4|13623.2|13621.6|13620.9|13619.3|158
1734569100000|2024-12-19 00:45:00|13621.9|13620.3|13615.3|13613.7|13622|13620.4|13612.7|13611.1|295
1734569400000|2024-12-19 00:50:00|13615.2|13613.6|13613.5|13611.9|13615.5|13613.8|13610.4|13608.8|328
1734569700000|2024-12-19 00:55:00|13613.2|13611.6|13612.7|13611.1|13614.1|13612.5|13612|13609.6|297
1734570000000|2024-12-19 01:00:00|13612.8|13611.2|13617|13615.4|13617.3|13615.7|13610.4|13608.8|405
1734570300000|2024-12-19 01:05:00|13616.9|13615.3|13614.8|13613.2|13618.8|13617.2|13614.4|13612.8|298
1734570600000|2024-12-19 01:10:00|13614.9|13613.3|13616.9|13614.5|13617|13615.4|13613.2|13611.6|316
1734570900000|2024-12-19 01:15:00|13617|13614.6|13609.8|13608.2|13619.5|13617.1|13608.4|13606.8|443
1734571200000|2024-12-19 01:20:00|13609.7|13608.1|13608.4|13606.8|13611.1|13609.5|13608.3|13606.7|321
1734571500000|2024-12-19 01:25:00|13608.5|13606.9|13615.9|13614.3|13616.1|13614.5|13608.5|13606.9|326
1734571800000|2024-12-19 01:30:00|13616.3|13614.7|13618.1|13616.5|13620.9|13619.3|13615.8|13614.2|375
1734572100000|2024-12-19 01:35:00|13618|13616.4|13615.4|13613.8|13618.3|13616.7|13614.1|13612.5|280
1734572400000|2024-12-19 01:40:00|13615.3|13613.7|13614.8|13613.2|13617.7|13616.1|13613.2|13611.6|319
1734572700000|2024-12-19 01:45:00|13614.9|13613.3|13614.1|13612.5|13615.1|13613.5|13611.2|13609.6|329
1734573000000|2024-12-19 01:50:00|13614.2|13612.6|13615.2|13613.6|13616.2|13614.6|13614.1|13612.5|180
1734573300000|2024-12-19 01:55:00|13615.3|13613.7|13615.2|13612.8|13616.3|13614.7|13613.2|13611.6|264
1734573600000|2024-12-19 02:00:00|13615.1|13612.7|13616.2|13614.6|13617.7|13616.1|13613.1|13611.5|309
1734573900000|2024-12-19 02:05:00|13616.3|13614.7|13615.8|13613.4|13617.3|13615.7|13615.4|13613.2|287
1734574200000|2024-12-19 02:10:00|13615.7|13613.3|13616.2|13614.6|13616.4|13614.8|13614.2|13612.6|191
1734574500000|2024-12-19 02:15:00|13616.3|13614.7|13613.8|13612.2|13616.3|13614.7|13613.2|13611.5|232
1734574800000|2024-12-19 02:20:00|13613.7|13612.1|13612.3|13610.7|13614.2|13612.6|13611.2|13609.6|212
1734575100000|2024-12-19 02:25:00|13612.5|13610.9|13614.3|13612.7|13616|13614.4|13612.3|13610.7|235
1734575400000|2024-12-19 02:30:00|13614.2|13612.6|13614.3|13612.7|13616.2|13614.6|13614.2|13612.6|223
1734575700000|2024-12-19 02:35:00|13614.2|13612.6|13613.4|13611.8|13614.6|13613|13611.6|13610|185
1734576000000|2024-12-19 02:40:00|13613.3|13611.7|13613.6|13612|13614.4|13612.8|13613|13611.4|170
1734576300000|2024-12-19 02:45:00|13613.5|13611.9|13612.5|13610.9|13613.5|13611.9|13610.4|13608.8|197
1734576600000|2024-12-19 02:50:00|13612.6|13611|13613.1|13611.5|13616.6|13614.2|13611.2|13609.2|382
1734576900000|2024-12-19 02:55:00|13613|13611.4|13608.1|13606.5|13613.3|13611.7|13606.2|13603.8|430
1734577200000|2024-12-19 03:00:00|13608|13606.4|13608.9|13606.5|13609.6|13607.6|13606.3|13604.7|353
1734577500000|2024-12-19 03:05:00|13609.1|13606.7|13615.9|13614.3|13616.2|13614.6|13609.1|13606.7|253
1734577800000|2024-12-19 03:10:00|13616|13614.4|13620.3|13618.7|13621.5|13619.1|13616|13614.4|323
1734578100000|2024-12-19 03:15:00|13620.4|13618.8|13618.1|13616.5|13620.4|13618.8|13615.9|13614.1|246
1734578400000|2024-12-19 03:20:00|13618.2|13616.6|13616.8|13615.2|13618.5|13616.9|13616.4|13614.8|246
1734578700000|2024-12-19 03:25:00|13616.6|13615|13618.3|13616.7|13619.4|13617.8|13616.6|13615|244
1734579000000|2024-12-19 03:30:00|13618.2|13616.6|13619.7|13618.1|13621.4|13619.8|13618.1|13616.1|242
1734579300000|2024-12-19 03:35:00|13619.8|13618.2|13618.7|13617.1|13619.9|13618.3|13618.2|13616.6|150
1734579600000|2024-12-19 03:40:00|13618.8|13617.2|13616.4|13614.8|13620.7|13619.1|13616.3|13614.7|190
1734579900000|2024-12-19 03:45:00|13616.5|13614.9|13617.9|13616.3|13618.5|13616.9|13616.2|13614.6|176
1734580200000|2024-12-19 03:50:00|13617.7|13616.1|13616.7|13615.1|13617.8|13616.2|13615.3|13613.7|202
1734580500000|2024-12-19 03:55:00|13616.8|13615.2|13615.2|13613.6|13616.8|13615.2|13614.4|13612.8|146
1734580800000|2024-12-19 04:00:00|13615.1|13613.5|13614.7|13613.1|13615.5|13613.9|13614.4|13612.8|148
1734581100000|2024-12-19 04:05:00|13614.8|13613.2|13615|13613.4|13615.4|13613.8|13613.1|13611.5|186
1734581400000|2024-12-19 04:10:00|13615.1|13613.5|13613.8|13612.2|13617.5|13615.9|13613.3|13611.7|193
1734581700000|2024-12-19 04:15:00|13613.9|13612.3|13612.1|13610.5|13614|13612.4|13612.1|13610.5|119
1734582000000|2024-12-19 04:20:00|13612.2|13610.6|13612|13610.4|13613.9|13612.3|13611|13609.4|159
1734582300000|2024-12-19 04:25:00|13612.1|13610.5|13614|13612.4|13614|13612.4|13611.7|13610.1|163
1734582600000|2024-12-19 04:30:00|13614.1|13612.5|13612.9|13611.3|13614.7|13613.1|13612.6|13611|147
1734582900000|2024-12-19 04:35:00|13612.6|13611|13615.4|13613.8|13616.1|13614.5|13612.4|13610.8|163
1734583200000|2024-12-19 04:40:00|13615.5|13613.9|13616.3|13614.7|13617.1|13615.5|13615.3|13613.7|145
1734583500000|2024-12-19 04:45:00|13616.4|13614.8|13618.4|13616.8|13618.4|13616.8|13616.2|13614.6|169
1734583800000|2024-12-19 04:50:00|13618.3|13616.7|13615.2|13613.6|13619.2|13617.6|13614.9|13613.3|181
1734584100000|2024-12-19 04:55:00|13615.3|13613.7|13616.1|13614.5|13616.5|13614.9|13615.3|13613.7|167
1734584400000|2024-12-19 05:00:00|13616.2|13614.6|13616.5|13614.9|13616.6|13615|13613.9|13612.3|209
1734584700000|2024-12-19 05:05:00|13616.4|13614.8|13616.2|13614.6|13618.3|13616.7|13614|13612.4|167
1734585000000|2024-12-19 05:10:00|13616.1|13614.5|13616.6|13615|13617.7|13616.1|13616|13614.2|134
1734585300000|2024-12-19 05:15:00|13616.5|13614.9|13616.9|13615.3|13618|13616.4|13614.9|13613.3|194
1734585600000|2024-12-19 05:20:00|13617|13615.4|13616.4|13614.8|13618.2|13616.6|13616.2|13614.6|159
1734585900000|2024-12-19 05:25:00|13616.5|13614.9|13615.4|13613.8|13616.7|13615.1|13615.3|13613.7|179
1734586200000|2024-12-19 05:30:00|13615.3|13613.7|13615.4|13613.8|13615.8|13614.2|13613.8|13612.2|152
1734586500000|2024-12-19 05:35:00|13615.5|13613.9|13614.3|13612.7|13616.2|13614.6|13614.2|13612.6|148
1734586800000|2024-12-19 05:40:00|13614.5|13612.9|13614.8|13612.4|13616.4|13614.8|13614.2|13612.1|139
1734587100000|2024-12-19 05:45:00|13614.9|13612.5|13616.8|13615.2|13617|13615.4|13614.5|13612.2|159
1734587400000|2024-12-19 05:50:00|13616.7|13615.1|13619.3|13617.7|13619.7|13618.1|13616.3|13614.7|247
1734587700000|2024-12-19 05:55:00|13619.2|13617.6|13622.5|13620.9|13623.2|13621.6|13619.1|13617.5|345
1734588000000|2024-12-19 06:00:00|13622.8|13621.2|13624.2|13622.6|13624.4|13622.8|13620|13618.4|238
1734588300000|2024-12-19 06:05:00|13624.3|13622.7|13628|13626.4|13628.8|13627.2|13623.3|13621.7|254
1734588600000|2024-12-19 06:10:00|13627.9|13626.3|13625.2|13623.6|13628|13626.4|13623.7|13621.3|221
1734588900000|2024-12-19 06:15:00|13625.1|13623.5|13623.2|13621.6|13625.1|13623.5|13619.7|13618.1|221
1734589200000|2024-12-19 06:20:00|13623.1|13621.5|13619.4|13617.8|13623.2|13621.6|13619.1|13617.5|204
1734589500000|2024-12-19 06:25:00|13619.5|13617.9|13620.4|13618.8|13621.7|13620.1|13619.1|13617.5|219
1734589800000|2024-12-19 06:30:00|13620.3|13618.7|13619.2|13617.6|13620.3|13618.7|13615.7|13614.1|323
1734590100000|2024-12-19 06:35:00|13619.4|13617.8|13622.3|13620.7|13623.2|13621.6|13618.9|13617.3|454
1734590400000|2024-12-19 06:40:00|13622.1|13620.5|13625.5|13623.9|13627.3|13625.4|13621.9|13620.3|382
1734590700000|2024-12-19 06:45:00|13625.6|13624|13623.9|13622.3|13627.1|13625.5|13623.9|13622.3|320
1734591000000|2024-12-19 06:50:00|13623.6|13622|13622.8|13621.2|13624.4|13622.8|13621.4|13619.8|299
1734591300000|2024-12-19 06:55:00|13622.7|13621.1|13621.4|13619.8|13624.2|13622.6|13620.6|13619|306
1734591600000|2024-12-19 07:00:00|13621.3|13619.7|13617.9|13616.3|13622.1|13619.9|13617|13615.4|361
1734591900000|2024-12-19 07:05:00|13618|13616.4|13617.7|13616.1|13618.1|13616.5|13614.9|13613.3|324
1734592200000|2024-12-19 07:10:00|13617.6|13616|13614.7|13613.1|13618.6|13617|13614.2|13612.6|463
1734592500000|2024-12-19 07:15:00|13614.6|13613|13616.8|13614.4|13618.9|13616.8|13614.4|13612.8|392
1734592800000|2024-12-19 07:20:00|13617|13614.6|13614.4|13612.8|13617.9|13615.5|13612.3|13610.7|334
1734593100000|2024-12-19 07:25:00|13614.6|13613|13615.3|13613.7|13616.1|13614.5|13614.4|13612.8|282
1734593400000|2024-12-19 07:30:00|13615.2|13613.6|13623|13620.6|13624.7|13622.3|13614.5|13612.9|361
1734593700000|2024-12-19 07:35:00|13622.9|13620.5|13620.3|13617.9|13623.8|13621.8|13620.2|13617.8|354
1734594000000|2024-12-19 07:40:00|13620.4|13618|13617.9|13616.3|13623.9|13621.5|13617.4|13615.7|378
1734594300000|2024-12-19 07:45:00|13617.8|13616.2|13617.4|13615|13619.7|13617.8|13616.2|13614.2|299
1734594600000|2024-12-19 07:50:00|13617.5|13615.1|13615|13613.4|13617.8|13615.4|13614.4|13612.5|235
1734594900000|2024-12-19 07:55:00|13615.1|13613.5|13618.4|13616.8|13618.4|13616.8|13614.6|13613|326
1734595200000|2024-12-19 08:00:00|13618.5|13616.9|13617.9|13616.3|13622.4|13620|13617.2|13615.2|420
1734595500000|2024-12-19 08:05:00|13617.8|13616.2|13613.2|13610.8|13618.6|13617|13609.8|13607.4|375
1734595800000|2024-12-19 08:10:00|13613.3|13610.9|13607.6|13606|13614.5|13612.6|13607.4|13605.8|329
1734596100000|2024-12-19 08:15:00|13607.5|13605.9|13608.6|13606.2|13610.7|13608.8|13606.6|13604.5|246
1734596400000|2024-12-19 08:20:00|13608.5|13606.1|13601.7|13599.3|13609|13606.6|13600.6|13598.2|320
1734596700000|2024-12-19 08:25:00|13601.6|13599.2|13601.4|13599|13604|13601.7|13597.2|13595.3|369
1734597000000|2024-12-19 08:30:00|13602.4|13600|13607.3|13604.9|13608.4|13606|13601.3|13598.9|410
1734597300000|2024-12-19 08:35:00|13607.4|13605|13604.3|13602.7|13607.8|13605.4|13604.3|13602.5|288
1734597600000|2024-12-19 08:40:00|13604.4|13602.8|13597|13594.6|13605.7|13603.3|13596.5|13594.5|424
1734597900000|2024-12-19 08:45:00|13597.1|13594.7|13595|13592.6|13598.8|13596.4|13592.9|13590.5|452
1734598200000|2024-12-19 08:50:00|13594.9|13592.5|13595.6|13593.2|13596|13593.6|13592.6|13590.2|381
1734598500000|2024-12-19 08:55:00|13594.8|13592.4|13595.6|13593.2|13597.3|13595.3|13593.2|13591.6|354
1734598800000|2024-12-19 09:00:00|13595.9|13593.5|13596.2|13593.8|13598.9|13596.5|13593.8|13591.4|453
1734599100000|2024-12-19 09:05:00|13596.3|13593.9|13595.9|13594.3|13598.6|13596.2|13595.4|13593.4|284
1734599400000|2024-12-19 09:10:00|13596|13594.4|13592.6|13591|13596.6|13595|13592.6|13591|295
1734599700000|2024-12-19 09:15:00|13592.7|13591.1|13593.5|13591.1|13595.8|13593.9|13591.1|13589.1|365
1734600000000|2024-12-19 09:20:00|13593.6|13591.2|13591.8|13589.4|13595.6|13593.2|13591.6|13589.2|304
1734600300000|2024-12-19 09:25:00|13591.9|13589.5|13592.1|13589.7|13595.4|13593|13591.3|13589.3|249
1734600600000|2024-12-19 09:30:00|13592.2|13589.8|13591|13589.4|13592.8|13590.4|13589.6|13587.2|291
1734600900000|2024-12-19 09:35:00|13591.1|13589.5|13591.4|13589|13593.6|13591.2|13589.8|13587.4|278
1734601200000|2024-12-19 09:40:00|13591.5|13589.1|13591.6|13589.2|13591.6|13589.2|13588.5|13586.3|290
1734601500000|2024-12-19 09:45:00|13591.8|13589.4|13593.2|13590.8|13595.3|13593|13591.8|13589.4|305
1734601800000|2024-12-19 09:50:00|13593.3|13590.9|13592.6|13590.2|13594.3|13591.9|13592.1|13589.7|224
1734602100000|2024-12-19 09:55:00|13592.2|13589.8|13592.7|13590.3|13595.9|13593.5|13591.9|13589.6|319
1734602400000|2024-12-19 10:00:00|13592.5|13590.1|13593.6|13592|13595.5|13593.9|13592.2|13589.8|259
1734602700000|2024-12-19 10:05:00|13593.7|13592.1|13592.2|13589.8|13594.6|13593|13591.8|13589.4|260
1734603000000|2024-12-19 10:10:00|13592.1|13589.7|13591.1|13588.7|13593.2|13590.8|13590.2|13588.4|254
1734603300000|2024-12-19 10:15:00|13591.2|13588.8|13589.1|13587.5|13591.5|13589.1|13587.5|13585.9|264
1734603600000|2024-12-19 10:20:00|13589|13587.4|13589.2|13587.6|13590|13588.4|13587.8|13585.8|280
1734603900000|2024-12-19 10:25:00|13589.1|13587.5|13592.1|13589.7|13592.4|13590.6|13589.1|13587.5|248
1734604200000|2024-12-19 10:30:00|13592.2|13589.8|13589.9|13588.3|13592.4|13590|13587.5|13585.9|294
1734604500000|2024-12-19 10:35:00|13589.8|13588.2|13589.3|13587.7|13590.9|13589.3|13589|13587.4|220
1734604800000|2024-12-19 10:40:00|13589.2|13587.6|13587.2|13585.6|13589.8|13588.2|13587.1|13585.5|222
1734605100000|2024-12-19 10:45:00|13587.3|13585.7|13585.9|13584.3|13588.3|13586.7|13585.1|13583.5|208
1734605400000|2024-12-19 10:50:00|13586|13584.4|13586.5|13584.9|13586.5|13584.9|13583.2|13581.6|206
1734605700000|2024-12-19 10:55:00|13586.9|13585.3|13589.8|13588.2|13591.4|13589.8|13585.8|13584.2|259
1734606000000|2024-12-19 11:00:00|13589.7|13588.1|13588.1|13586.5|13590.3|13588.7|13586.3|13584.7|282
1734606300000|2024-12-19 11:05:00|13587.9|13586.3|13583|13581.4|13587.9|13586.3|13583|13581|281
1734606600000|2024-12-19 11:10:00|13583.1|13581.5|13582.9|13581.3|13583.6|13582|13581.3|13579.7|215
1734606900000|2024-12-19 11:15:00|13583|13581.4|13580.4|13578.8|13585|13583.4|13580.2|13578.6|230
1734607200000|2024-12-19 11:20:00|13580.5|13578.9|13580.3|13578.7|13582.7|13580.7|13580.1|13578.5|218
1734607500000|2024-12-19 11:25:00|13580.4|13578.8|13581.3|13579.7|13582.5|13580.9|13580.2|13578.6|200
1734607800000|2024-12-19 11:30:00|13581.4|13579.8|13580.9|13579.3|13583.4|13581.8|13580.5|13578.9|213
1734608100000|2024-12-19 11:35:00|13581|13579.4|13580.2|13578.6|13581.5|13579.9|13580.1|13578.5|197
1734608400000|2024-12-19 11:40:00|13580.1|13578.5|13584.5|13582.1|13584.6|13582.2|13580.1|13578.5|241
1734608700000|2024-12-19 11:45:00|13584.6|13582.2|13584.6|13583|13586.4|13584.8|13583.6|13581.5|211
1734609000000|2024-12-19 11:50:00|13584.7|13583.1|13586.4|13584.8|13586.4|13584.8|13583.8|13582.2|241
1734609300000|2024-12-19 11:55:00|13586.5|13584.9|13585|13582.6|13587.3|13585.7|13584.6|13582.5|189
1734609600000|2024-12-19 12:00:00|13585.1|13582.7|13586|13583.6|13588.6|13586.2|13584.9|13582.5|465
1734609900000|2024-12-19 12:05:00|13586.2|13583.8|13584.2|13581.8|13588.6|13586.2|13583.7|13581.3|344
1734610200000|2024-12-19 12:10:00|13584.1|13581.7|13587.7|13585.3|13588.2|13585.8|13583.6|13581.2|348
1734610500000|2024-12-19 12:15:00|13587.6|13585.2|13586.9|13584.5|13589.3|13586.9|13586.6|13584.2|285
1734610800000|2024-12-19 12:20:00|13586.8|13584.4|13590.1|13587.7|13590.3|13587.9|13586.6|13584.2|299
1734611100000|2024-12-19 12:25:00|13590.2|13587.8|13591.4|13589|13591.6|13589.2|13589|13586.6|272
1734611400000|2024-12-19 12:30:00|13591.8|13589.4|13589.8|13587.4|13593.6|13591.2|13589.8|13587.4|312
1734611700000|2024-12-19 12:35:00|13589.9|13587.5|13589.7|13587.3|13591.5|13589.1|13588.1|13585.7|334
1734612000000|2024-12-19 12:40:00|13589.6|13587.2|13591.5|13589.1|13592.4|13590|13588.9|13586.2|344
1734612300000|2024-12-19 12:45:00|13591.4|13589|13590.6|13588.2|13592.3|13589.9|13588.9|13586.5|267
1734612600000|2024-12-19 12:50:00|13590.7|13588.3|13593.7|13591.3|13593.9|13591.5|13588.2|13585.8|329
1734612900000|2024-12-19 12:55:00|13593.9|13591.5|13596.4|13594|13597.1|13594.7|13593.8|13591.4|418
1734613200000|2024-12-19 13:00:00|13596.5|13594.1|13597.4|13595|13598.2|13595.8|13592.7|13590.3|455
1734613500000|2024-12-19 13:05:00|13597.3|13594.9|13595.7|13593.3|13599.5|13597.1|13595.7|13593.3|426
1734613800000|2024-12-19 13:10:00|13595.2|13592.8|13592.2|13589.8|13595.2|13592.8|13591|13588.6|310
1734614100000|2024-12-19 13:15:00|13592.1|13589.7|13587.7|13585.3|13592.2|13589.8|13587.7|13585.3|339
1734614400000|2024-12-19 13:20:00|13588.2|13585.8|13586.7|13584.3|13590.1|13587.7|13584.8|13582.4|444
1734614700000|2024-12-19 13:25:00|13586.5|13584.1|13595.7|13579.7|13596.3|13585|13581.9|13576.2|407
1734615000000|2024-12-19 13:30:00|13595.9|13579.9|13591.7|13589.3|13600.6|13590.2|13587.6|13578.9|659
1734615300000|2024-12-19 13:35:00|13591.6|13589.2|13583|13580.6|13593.8|13591.4|13582.9|13580.5|574
1734615600000|2024-12-19 13:40:00|13583.1|13580.7|13583.4|13581|13583.6|13581.2|13579|13576.6|520
1734615900000|2024-12-19 13:45:00|13583.3|13580.9|13585.5|13583.1|13586.1|13583.7|13581.7|13579.3|422
1734616200000|2024-12-19 13:50:00|13585.8|13583.4|13588.2|13585.8|13590.5|13588.1|13585.8|13583.4|405
1734616500000|2024-12-19 13:55:00|13588.4|13586|13590.1|13587.7|13591.5|13589.1|13588.4|13586|416
1734616800000|2024-12-19 14:00:00|13590.3|13587.9|13587.9|13585.5|13591.5|13589.1|13585.8|13583.4|484
1734617100000|2024-12-19 14:05:00|13587.7|13585.3|13587.4|13585.8|13588.3|13586.7|13585.2|13583.6|402
1734617400000|2024-12-19 14:10:00|13587.5|13585.9|13589.2|13586.8|13590.8|13588.7|13587.1|13585.2|326
1734617700000|2024-12-19 14:15:00|13589.3|13586.9|13594.9|13592.5|13595.9|13593.5|13588.9|13586.5|359
1734618000000|2024-12-19 14:20:00|13594.5|13592.1|13593.5|13591.1|13595.2|13592.9|13593.1|13590.7|318
1734618300000|2024-12-19 14:25:00|13593.3|13590.9|13591.2|13589.6|13593.4|13591|13589.4|13587.7|288
1734618600000|2024-12-19 14:30:00|13591.3|13589.7|13589|13586.6|13592.8|13590.7|13587.7|13585.7|437
1734618900000|2024-12-19 14:35:00|13588.9|13586.5|13584.8|13583.2|13588.9|13586.9|13583.8|13581.8|448
1734619200000|2024-12-19 14:40:00|13584.7|13583.1|13590.1|13588.5|13590.1|13588.5|13584.7|13582.5|382
1734619500000|2024-12-19 14:45:00|13590.3|13588.7|13590.8|13589.2|13592.6|13591|13589.1|13587.5|358
1734619800000|2024-12-19 14:50:00|13590.9|13589.3|13590.8|13589.2|13594.1|13592.5|13589.3|13587.7|354
1734620100000|2024-12-19 14:55:00|13591|13589.4|13591.3|13586.7|13591.8|13589.8|13589.5|13586.7|304
1734620400000|2024-12-19 15:00:00|13590.9|13586.8|13594|13592.4|13594.5|13592.4|13590.2|13586.8|375
1734620700000|2024-12-19 15:05:00|13593.9|13592.3|13590.1|13587.7|13594.4|13592.8|13588.2|13586.6|392
1734621000000|2024-12-19 15:10:00|13590.2|13587.8|13592.7|13591.1|13593.6|13592|13588.5|13586.9|302
1734621300000|2024-12-19 15:15:00|13592.8|13591.2|13591.2|13589.6|13594.3|13592.7|13589.6|13588|402
1734621600000|2024-12-19 15:20:00|13590.9|13589.3|13594.7|13593.1|13595.5|13593.6|13590.9|13589.3|353
1734621900000|2024-12-19 15:25:00|13594.8|13593.2|13595.2|13593.6|13598.5|13596.4|13594.3|13592.5|352
1734622200000|2024-12-19 15:30:00|13595.1|13593.5|13596.9|13595.3|13597.2|13595.6|13592.5|13590.9|424
1734622500000|2024-12-19 15:35:00|13596.8|13595.2|13598.7|13596.3|13599.2|13596.8|13595.8|13594.1|374
1734622800000|2024-12-19 15:40:00|13598.6|13596.2|13600.5|13598.1|13600.7|13598.3|13597|13594.6|344
1734623100000|2024-12-19 15:45:00|13600.3|13597.9|13604.9|13602.5|13605.1|13602.7|13599.3|13596.9|359
1734623400000|2024-12-19 15:50:00|13604.8|13602.4|13605.5|13603.1|13606.9|13604.5|13602.1|13599.7|378
1734623700000|2024-12-19 15:55:00|13605.4|13603|13608.6|13606.2|13609.8|13607.4|13605.4|13603|502
1734624000000|2024-12-19 16:00:00|13608.8|13606.4|13611.5|13609.1|13611.6|13609.2|13608|13605.8|382
1734624300000|2024-12-19 16:05:00|13611.6|13609.2|13610.8|13608.4|13614.6|13612.2|13609.9|13607.5|358
1734624600000|2024-12-19 16:10:00|13610.7|13608.3|13612.9|13610.5|13612.9|13610.8|13609.3|13607.7|329
1734624900000|2024-12-19 16:15:00|13613.3|13610.9|13607.7|13605.3|13613.5|13611.1|13607.7|13605.3|365
1734625200000|2024-12-19 16:20:00|13607.8|13605.4|13602.8|13601.2|13610|13608.2|13602.3|13600.7|372
1734625500000|2024-12-19 16:25:00|13602.7|13601.1|13602.6|13601|13603.3|13601.7|13600.4|13598.8|306
1734625800000|2024-12-19 16:30:00|13602.7|13601.1|13603.7|13602.1|13603.8|13602.2|13601.6|13600|320
1734626100000|2024-12-19 16:35:00|13603.5|13601.9|13604.2|13602.6|13607.9|13606.3|13602.8|13601.2|361
1734626400000|2024-12-19 16:40:00|13604.5|13602.1|13606.1|13604.5|13607.4|13605.5|13603.9|13602.1|329
1734626700000|2024-12-19 16:45:00|13606.2|13604.6|13612|13610.4|13612.1|13610.5|13606.1|13604.5|298
1734627000000|2024-12-19 16:50:00|13612.1|13610.5|13614.9|13613.3|13615.4|13613.8|13612|13610.4|277
1734627300000|2024-12-19 16:55:00|13615|13613.4|13621|13619.4|13621.4|13619.5|13615|13613.4|307
1734627600000|2024-12-19 17:00:00|13620.9|13619.3|13617.5|13615.9|13622.9|13621|13617.3|13615.7|324
1734627900000|2024-12-19 17:05:00|13617.4|13615.8|13616|13613.6|13617.6|13616|13614.4|13612.2|259
1734628200000|2024-12-19 17:10:00|13615.9|13613.5|13617.2|13615.6|13617.2|13615.6|13614.2|13611.8|293
1734628500000|2024-12-19 17:15:00|13617.3|13615.7|13616.1|13614.5|13617.6|13616|13615.5|13613.9|202
1734628800000|2024-12-19 17:20:00|13616|13614.4|13612.9|13610.5|13617.6|13616|13612.3|13609.9|265
1734629100000|2024-12-19 17:25:00|13613|13610.6|13611.9|13610.3|13613.4|13611.6|13611.2|13608.9|269
1734629400000|2024-12-19 17:30:00|13612|13610.4|13615.5|13613.9|13617.4|13615.8|13611.9|13610.3|279
1734629700000|2024-12-19 17:35:00|13615.4|13613.8|13615.9|13614.3|13617.1|13615.5|13614.7|13613.1|204
1734630000000|2024-12-19 17:40:00|13616|13614.4|13617.5|13615.9|13617.9|13616|13615|13612.9|239
1734630300000|2024-12-19 17:45:00|13617.3|13615.7|13618.4|13616.8|13618.7|13617.1|13616.2|13614.6|191
1734630600000|2024-12-19 17:50:00|13619.4|13617.8|13619.3|13617.7|13620.7|13619.1|13619|13617.4|205
1734630900000|2024-12-19 17:55:00|13619.4|13617.8|13621.5|13619.9|13623|13621.4|13619.4|13617.8|260
1734631200000|2024-12-19 18:00:00|13621.4|13619.8|13626|13623.6|13626.5|13624.1|13619.6|13618|364
1734631500000|2024-12-19 18:05:00|13625.8|13623.4|13621.3|13619.7|13627.5|13625.1|13621.1|13619.5|278
1734631800000|2024-12-19 18:10:00|13621.2|13619.6|13617.5|13615.9|13621.2|13619.6|13617.1|13615.5|219
1734632100000|2024-12-19 18:15:00|13617.6|13616|13617.4|13615.8|13620.5|13618.1|13617.3|13615.7|218
1734632400000|2024-12-19 18:20:00|13617.1|13615.5|13617.2|13614.8|13618.4|13616.8|13615.2|13612.8|300
1734632700000|2024-12-19 18:25:00|13617.1|13614.7|13618.3|13615.9|13618.6|13616.2|13615.8|13613.4|236
1734633000000|2024-12-19 18:30:00|13618.4|13616|13618.7|13616.3|13619.7|13617.3|13617.6|13615.5|178
1734633300000|2024-12-19 18:35:00|13618.6|13616.2|13619.8|13617.4|13619.9|13617.5|13617.2|13614.9|189
1734633600000|2024-12-19 18:40:00|13619.7|13617.3|13618.8|13616.4|13619.7|13617.3|13616.1|13614.5|205
1734633900000|2024-12-19 18:45:00|13618.9|13616.5|13618.9|13616.5|13620|13617.6|13618.3|13615.9|189
1734634200000|2024-12-19 18:50:00|13619|13616.6|13617.5|13615.1|13619.8|13617.4|13617|13614.8|245
1734634500000|2024-12-19 18:55:00|13617.6|13615.2|13614.3|13612.7|13617.6|13615.2|13613.7|13611.4|262
1734634800000|2024-12-19 19:00:00|13614.4|13612.8|13611.8|13609.4|13615.7|13613.5|13611.3|13608.9|330
1734635100000|2024-12-19 19:05:00|13611.9|13609.5|13613.7|13611.3|13615.2|13612.8|13611.9|13609.5|267
1734635400000|2024-12-19 19:10:00|13613.8|13611.4|13613.8|13611.4|13615.8|13613.4|13612.1|13609.7|297
1734635700000|2024-12-19 19:15:00|13613.9|13611.5|13616.4|13614|13616.7|13614.9|13612.8|13610.4|230
1734636000000|2024-12-19 19:20:00|13616.5|13614.1|13615.9|13613.5|13619.1|13616.7|13615.7|13613.3|227
1734636300000|2024-12-19 19:25:00|13616|13613.6|13617.2|13614.8|13618.8|13616.4|13615.8|13613.4|256
1734636600000|2024-12-19 19:30:00|13617.3|13614.9|13616.1|13614.5|13618.1|13616.4|13614.8|13613.2|258
1734636900000|2024-12-19 19:35:00|13616.2|13614.6|13616.1|13614.5|13617.9|13615.9|13615|13613.3|227
1734637200000|2024-12-19 19:40:00|13616.2|13614.6|13616.9|13614.5|13617.3|13615.2|13614.5|13612.8|272
1734637500000|2024-12-19 19:45:00|13617|13614.6|13619|13617.4|13619.4|13617.4|13616.9|13614.5|268
1734637800000|2024-12-19 19:50:00|13619.1|13617.5|13617.2|13615.6|13619.4|13617.8|13616.8|13614.6|249
1734638100000|2024-12-19 19:55:00|13617.6|13616|13621.5|13619.9|13621.8|13620.2|13616.6|13615|275
1734638400000|2024-12-19 20:00:00|13621.3|13619.7|13621.5|13619.9|13621.7|13620.1|13620.4|13618.8|266
1734638700000|2024-12-19 20:05:00|13621.6|13620|13620.3|13617.9|13622.7|13621.1|13620|13617.6|195
1734639000000|2024-12-19 20:10:00|13620.4|13618|13618.8|13617.2|13621.7|13619.3|13618|13616.4|203
1734639300000|2024-12-19 20:15:00|13618.9|13617.3|13617.1|13615.5|13619|13617.4|13616.8|13615.2|199
1734639600000|2024-12-19 20:20:00|13617.3|13615.7|13616.3|13614.7|13617.7|13616.1|13615.7|13614.1|212
1734639900000|2024-12-19 20:25:00|13616.2|13614.6|13617.6|13616|13618.5|13616.9|13616.2|13614.6|204
1734640200000|2024-12-19 20:30:00|13617.7|13616.1|13618.5|13616.9|13618.9|13617.3|13616.8|13615.2|205
1734640500000|2024-12-19 20:35:00|13618.6|13617|13619|13617.4|13620.1|13618.5|13618.3|13615.9|190
1734640800000|2024-12-19 20:40:00|13618.9|13617.3|13616.2|13614.6|13619.1|13617.5|13615.5|13613.7|207
1734641100000|2024-12-19 20:45:00|13616.1|13614.5|13616.7|13615.1|13616.8|13615.2|13615.6|13613.7|161
1734641400000|2024-12-19 20:50:00|13617|13615.4|13615.9|13614.3|13618.3|13616.7|13615.8|13614.2|171
1734641700000|2024-12-19 20:55:00|13615.8|13614.2|13615.8|13613.4|13616.1|13614.5|13615|13613.4|142
1734642000000|2024-12-19 21:00:00|13616|13613.6|13619.3|13616.9|13620.3|13617.9|13616|13613.6|100
1734642300000|2024-12-19 21:05:00|13619.2|13616.8|13619.6|13618|13619.6|13618|13617.4|13615|98
1734642600000|2024-12-19 21:10:00|13620.1|13617.7|13619.8|13617.4|13620.6|13618.2|13619.7|13617.3|70
1734642900000|2024-12-19 21:15:00|13619.9|13617.5|13618|13615.6|13619.9|13617.5|13617.9|13615.5|119
1734643200000|2024-12-19 21:20:00|13618.1|13615.7|13618.3|13615.9|13618.4|13616|13617.4|13615|92
1734643500000|2024-12-19 21:25:00|13618.4|13616|13618.2|13615.8|13618.9|13616.5|13617.9|13615.5|75
1734643800000|2024-12-19 21:30:00|13618.1|13615.7|13618.2|13615.8|13618.3|13615.9|13617.9|13615.5|36
1734644100000|2024-12-19 21:35:00|13618.1|13615.7|13617.8|13615.4|13618.3|13616.3|13617.5|13615.1|38
1734644400000|2024-12-19 21:40:00|13618.1|13615.1|13620.1|13614.7|13620.1|13615.6|13618.1|13614.6|48
1734644700000|2024-12-19 21:45:00|13619.9|13615|13618.8|13615.6|13620.2|13615.7|13618.8|13614.4|62
1734645000000|2024-12-19 21:50:00|13618.9|13615.5|13619.9|13615.2|13620.1|13615.7|13618.8|13614.4|61
1734645300000|2024-12-19 21:55:00|13619.3|13615.1|13620.9|13609.5|13621.5|13615.3|13619.3|13609.5|115
1734645600000|2024-12-19 22:00:00|13620.8|13611.8|13618.7|13602.7|13622.8|13611.8|13617.9|13601.9|272
1734645900000|2024-12-19 22:05:00|13618.5|13602.5|13618.1|13602.1|13619.2|13603.2|13617.9|13601.9|449
1734646200000|2024-12-19 22:10:00|13618|13602|13625.1|13609.1|13625.3|13609.3|13617.3|13601.3|96
1734646500000|2024-12-19 22:15:00|13625|13609|13624.5|13608.5|13625.1|13609.1|13624.5|13608.5|23
1734646800000|2024-12-19 22:20:00|13624.6|13608.6|13624.8|13608.8|13624.8|13608.8|13624.5|13608.5|29
1734647100000|2024-12-19 22:25:00|13624.6|13608.6|13624.7|13608.7|13625|13609|13624|13608|97
1734647400000|2024-12-19 22:30:00|13624.6|13608.6|13624.6|13608.6|13625.5|13609.5|13624.5|13608.5|104
1734647700000|2024-12-19 22:35:00|13624.5|13608.5|13624.7|13608.7|13625.6|13609.6|13624.1|13608.1|167
1734648000000|2024-12-19 22:40:00|13624.5|13608.5|13624.7|13608.7|13624.9|13608.9|13624.4|13608.4|59
1734648300000|2024-12-19 22:45:00|13624.8|13608.8|13623.4|13607.4|13624.8|13608.8|13623.4|13607.4|150
1734648600000|2024-12-19 22:50:00|13623.3|13607.3|13623.8|13607.8|13625.1|13609.1|13623.2|13607.2|261
1734648900000|2024-12-19 22:55:00|13623.7|13607.7|13623.8|13607.8|13624|13608|13623.6|13607.6|46
1734649200000|2024-12-19 23:00:00|13624.3|13608.3|13620.4|13610.4|13624.9|13610.4|13619.7|13604.4|459
1734649500000|2024-12-19 23:05:00|13620.7|13610.2|13619.5|13611.5|13621.4|13612|13619.2|13609.4|188
1734649800000|2024-12-19 23:10:00|13619.2|13611.4|13619.4|13612.4|13621.7|13613|13618.6|13611|144
1734650100000|2024-12-19 23:15:00|13619.5|13612.9|13619.4|13614.8|13621.2|13615.7|13618.4|13611.5|157
1734650400000|2024-12-19 23:20:00|13619.3|13614.9|13619.1|13615.1|13621|13617|13617.9|13613.7|160
1734650700000|2024-12-19 23:25:00|13619.2|13615|13623|13617.9|13623.1|13618.2|13618|13613.5|157
1734651000000|2024-12-19 23:30:00|13623.1|13618|13621.6|13617.4|13623.5|13618.5|13621|13615.4|176
1734651300000|2024-12-19 23:35:00|13621.7|13617.3|13619.5|13616.2|13622.2|13618.5|13617.1|13613.4|167
1734651600000|2024-12-19 23:40:00|13619.6|13616.1|13619.8|13616.3|13621.2|13618.3|13619|13615.3|131
1734651900000|2024-12-19 23:45:00|13619.2|13616.4|13624.2|13620.9|13624.3|13621|13618.3|13615.5|196
1734652200000|2024-12-19 23:50:00|13624.1|13620.8|13619.4|13617|13624.2|13621.2|13619.4|13616.9|93
1734652500000|2024-12-19 23:55:00|13619.5|13617.1|13619.8|13616.7|13622.3|13618.8|13619.2|13616.6|124
1734652800000|2024-12-20 00:00:00|13619.5|13616.6|13622.8|13620.4|13623.3|13620.9|13619.5|13616.6|284
1734653100000|2024-12-20 00:05:00|13622.9|13620.5|13624.3|13621.9|13624.9|13622.5|13621.5|13619.1|198
1734653400000|2024-12-20 00:10:00|13624.2|13621.8|13623.8|13621.4|13625.7|13623.3|13623.7|13621.3|166
1734653700000|2024-12-20 00:15:00|13623.7|13621.3|13623.7|13621.3|13624.3|13622|13623.1|13621.1|143
1734654000000|2024-12-20 00:20:00|13623.8|13621.4|13623.3|13620.9|13624.9|13622.5|13622.7|13620.7|117
1734654300000|2024-12-20 00:25:00|13623.2|13620.8|13619.6|13617.2|13623.3|13620.9|13619.6|13617.2|157
1734654600000|2024-12-20 00:30:00|13619.7|13617.3|13617.2|13615.6|13620.1|13618|13617.2|13615.6|152
1734654900000|2024-12-20 00:35:00|13617.3|13615.7|13619|13617.4|13619.2|13617.6|13617|13615.4|100
1734655200000|2024-12-20 00:40:00|13618.9|13617.3|13619.6|13618|13620.2|13618.6|13618.3|13616.7|129
1734655500000|2024-12-20 00:45:00|13619.5|13617.9|13617|13614.6|13619.6|13618|13616.3|13614.6|153
1734655800000|2024-12-20 00:50:00|13617.1|13614.7|13616|13614.4|13618|13616.4|13614.4|13612.1|210
1734656100000|2024-12-20 00:55:00|13615|13613.4|13611.4|13609.8|13615|13613.4|13611.4|13609.8|197
1734656400000|2024-12-20 01:00:00|13611.5|13609.9|13614|13611.6|13615.6|13613.2|13611.5|13609.5|244
1734656700000|2024-12-20 01:05:00|13614.1|13611.7|13614.8|13612.4|13615.4|13613|13613.4|13611.3|195
1734657000000|2024-12-20 01:10:00|13614.4|13612.8|13617.4|13615|13617.7|13615.3|13614.3|13611.9|243
1734657300000|2024-12-20 01:15:00|13617.5|13615.1|13616.5|13614.9|13617.7|13615.5|13615.3|13613.6|208
1734657600000|2024-12-20 01:20:00|13616.4|13614.8|13612.1|13610.5|13616.5|13614.9|13611.8|13610.2|199
1734657900000|2024-12-20 01:25:00|13612.2|13610.6|13612.6|13611|13612.9|13611.3|13610.4|13608.8|182
1734658200000|2024-12-20 01:30:00|13612.5|13610.9|13610.6|13609|13612.9|13611.3|13610.3|13608.7|175
1734658500000|2024-12-20 01:35:00|13610.7|13609.1|13610.4|13608.8|13611.4|13609.8|13610.2|13608.6|153
1734658800000|2024-12-20 01:40:00|13610.5|13608.9|13612.4|13610.8|13613.3|13611.7|13610.1|13608.5|155
1734659100000|2024-12-20 01:45:00|13612.5|13610.9|13610.9|13609.3|13612.7|13611.1|13610|13608.4|171
1734659400000|2024-12-20 01:50:00|13610.8|13609.2|13608.3|13606.7|13610.9|13609.3|13607.1|13605.5|162
1734659700000|2024-12-20 01:55:00|13608.4|13606.8|13610|13608.4|13610.6|13608.8|13607.4|13605.8|253
1734660000000|2024-12-20 02:00:00|13610.2|13608.6|13610.4|13608.8|13612.3|13610.7|13609.9|13607.5|204
1734660300000|2024-12-20 02:05:00|13610.3|13608.7|13612.1|13610.5|13612.4|13610.8|13608.4|13606.8|166
1734660600000|2024-12-20 02:10:00|13612|13610.4|13611.2|13609.6|13612.3|13610.7|13610.2|13608.6|136
1734660900000|2024-12-20 02:15:00|13611.3|13609.7|13610|13608.4|13611.6|13610|13609.3|13607.7|197
1734661200000|2024-12-20 02:20:00|13610.1|13608.5|13608.4|13606.8|13610.8|13608.7|13607.8|13606.2|180
1734661500000|2024-12-20 02:25:00|13608.3|13606.7|13605|13603.4|13608.4|13606.8|13604.4|13602.8|182
1734661800000|2024-12-20 02:30:00|13604.9|13603.3|13610.3|13608.7|13610.4|13608.8|13604.9|13603.3|171
1734662100000|2024-12-20 02:35:00|13610.2|13608.6|13609.2|13607.6|13611.2|13609.6|13608.5|13606.9|129
1734662400000|2024-12-20 02:40:00|13609.1|13607.5|13609.6|13608|13609.7|13608.1|13607.5|13605.9|140
1734662700000|2024-12-20 02:45:00|13609.5|13607.9|13606|13603.6|13609.5|13607.9|13605.5|13603.6|193
1734663000000|2024-12-20 02:50:00|13606.1|13603.7|13602.5|13600.9|13606.1|13603.9|13602.1|13600.5|174
1734663300000|2024-12-20 02:55:00|13602.6|13601|13600.8|13599.2|13603.1|13601.5|13600|13598.4|166
1734663600000|2024-12-20 03:00:00|13600.9|13599.3|13598.2|13596.6|13601.1|13599.5|13597.7|13596.1|157
1734663900000|2024-12-20 03:05:00|13598.1|13596.5|13600.4|13598.8|13600.7|13599.1|13598.1|13596.5|130
1734664200000|2024-12-20 03:10:00|13600.3|13598.7|13600.2|13598.6|13600.5|13598.9|13597.4|13595.8|158
1734664500000|2024-12-20 03:15:00|13600.3|13598.7|13602|13600.4|13602.3|13600.7|13599.5|13597.9|147
1734664800000|2024-12-20 03:20:00|13601.6|13600|13603.2|13601.6|13605.8|13604.2|13601.5|13599.9|150
1734665100000|2024-12-20 03:25:00|13603.3|13601.7|13603.8|13602.2|13604.8|13603.2|13603.2|13601.6|145
1734665400000|2024-12-20 03:30:00|13603.9|13602.3|13603.5|13601.9|13604.8|13603.2|13602|13600.4|199
1734665700000|2024-12-20 03:35:00|13603.6|13602|13601.3|13599.7|13603.6|13602|13600.2|13598.6|155
1734666000000|2024-12-20 03:40:00|13601.4|13599.8|13604.8|13603.2|13605.1|13603.5|13601.4|13599.4|132
1734666300000|2024-12-20 03:45:00|13604.3|13602.7|13603.8|13602.2|13604.4|13602.8|13603.5|13601.9|106
1734666600000|2024-12-20 03:50:00|13603.7|13602.1|13606.1|13604.5|13606.7|13605.1|13603.5|13601.9|149
1734666900000|2024-12-20 03:55:00|13606|13604.4|13604.7|13603.1|13606|13604.4|13604.5|13602.9|92
1734667200000|2024-12-20 04:00:00|13604.5|13602.9|13607.6|13606|13608.5|13606.9|13604.4|13602.8|161
1734667500000|2024-12-20 04:05:00|13607.5|13605.9|13606.4|13604.8|13608|13606.4|13606.3|13604.7|120
1734667800000|2024-12-20 04:10:00|13606.3|13604.7|13607.8|13606.2|13607.8|13606.2|13606.3|13604.7|121
1734668100000|2024-12-20 04:15:00|13608.1|13606.5|13609.4|13607.8|13610.4|13608.5|13608|13606.4|103
1734668400000|2024-12-20 04:20:00|13609.5|13607.9|13609.5|13607.1|13610.6|13608.4|13609|13606.8|118
1734668700000|2024-12-20 04:25:00|13609.6|13607.2|13609.5|13607.9|13610.2|13608|13608.8|13607|92
1734669000000|2024-12-20 04:30:00|13609.6|13608|13609.4|13607.8|13610.5|13608.9|13609.3|13607.7|97
1734669300000|2024-12-20 04:35:00|13609.5|13607.9|13609.5|13607.9|13609.8|13608.2|13608.9|13607.3|91
1734669600000|2024-12-20 04:40:00|13609.6|13608|13609.4|13607.8|13610.4|13608.8|13609.2|13607.6|75
1734669900000|2024-12-20 04:45:00|13609.3|13607.7|13609.2|13607.6|13609.6|13608|13608.4|13606.8|116
1734670200000|2024-12-20 04:50:00|13609|13607.4|13609|13607.4|13609.8|13608.2|13608.8|13607.2|136
1734670500000|2024-12-20 04:55:00|13608.9|13607.3|13609.5|13607.9|13609.7|13608.1|13608.8|13607.2|111
1734670800000|2024-12-20 05:00:00|13609.4|13607.8|13608.5|13606.9|13611.2|13609.6|13608.4|13606.8|107
1734671100000|2024-12-20 05:05:00|13608.4|13606.8|13608.8|13607.2|13609.8|13608.2|13607.6|13606|151
1734671400000|2024-12-20 05:10:00|13608.9|13607.3|13610.4|13608.8|13610.6|13609|13608.9|13607.3|119
1734671700000|2024-12-20 05:15:00|13610.3|13608.7|13609.9|13608.3|13610.3|13608.7|13609.3|13607.7|120
1734672000000|2024-12-20 05:20:00|13609.8|13608.2|13610.7|13609.1|13611.2|13609.6|13609.7|13608.1|87
1734672300000|2024-12-20 05:25:00|13610.6|13609|13611.3|13609.7|13611.4|13609.8|13610.5|13608.9|88
1734672600000|2024-12-20 05:30:00|13611.2|13609.6|13612.9|13611.3|13613.1|13611.5|13610.8|13609.2|136
1734672900000|2024-12-20 05:35:00|13612.8|13611.2|13610.4|13608.8|13612.8|13611.2|13610.2|13608.6|94
1734673200000|2024-12-20 05:40:00|13610.5|13608.9|13609.5|13607.9|13610.6|13609|13609.3|13607.7|72
1734673500000|2024-12-20 05:45:00|13609.4|13607.8|13611.2|13609.6|13611.7|13609.6|13609.2|13607.6|74
1734673800000|2024-12-20 05:50:00|13611.1|13609.5|13611.2|13609.6|13612.1|13610.5|13608.8|13607.2|94
1734674100000|2024-12-20 05:55:00|13611.3|13609.7|13609.5|13607.9|13611.5|13609.9|13607.8|13606.2|236
1734674400000|2024-12-20 06:00:00|13609.6|13608|13609.8|13608.2|13611.4|13609.8|13609.2|13607.6|154
1734674700000|2024-12-20 06:05:00|13609.7|13608.1|13615.8|13614.2|13618.2|13616.6|13609.1|13607.5|213
1734675000000|2024-12-20 06:10:00|13615.9|13614.3|13613.3|13610.9|13621|13618.6|13613|13610.8|464
1734675300000|2024-12-20 06:15:00|13613.4|13611|13610|13608.4|13613.7|13612|13606.7|13605.1|273
1734675600000|2024-12-20 06:20:00|13609.9|13608.3|13607.3|13605.7|13610|13608.4|13606.5|13604.9|183
1734675900000|2024-12-20 06:25:00|13607|13605.4|13604.5|13602.9|13608.5|13606.9|13601.6|13600|246
1734676200000|2024-12-20 06:30:00|13604.3|13602.7|13606.1|13603.7|13607|13605.4|13603|13600.9|241
1734676500000|2024-12-20 06:35:00|13606|13603.6|13599.5|13597.9|13606.1|13603.9|13599.4|13597.8|195
1734676800000|2024-12-20 06:40:00|13599.4|13597.8|13595.2|13592.8|13599.5|13597.9|13594.9|13592.5|181
1734677100000|2024-12-20 06:45:00|13595.1|13592.7|13596.6|13595|13599.2|13596.8|13594.3|13592.4|192
1734677400000|2024-12-20 06:50:00|13596.5|13594.9|13596.8|13595.2|13599.7|13597.6|13596.2|13594.6|189
1734677700000|2024-12-20 06:55:00|13596.7|13595.1|13592.6|13591|13597.5|13595.9|13592.5|13590.9|251
1734678000000|2024-12-20 07:00:00|13592.5|13590.9|13595.1|13592.7|13595.8|13593.4|13589|13586.6|293
1734678300000|2024-12-20 07:05:00|13594.9|13592.5|13595.2|13593.6|13597.2|13595|13593.4|13591.8|302
1734678600000|2024-12-20 07:10:00|13595.1|13593.5|13593.5|13591.9|13595.3|13593.7|13592.7|13591.1|254
1734678900000|2024-12-20 07:15:00|13593.4|13591.8|13592.2|13590.6|13596.3|13594.7|13591.7|13589.8|218
1734679200000|2024-12-20 07:20:00|13592.3|13590.7|13597.8|13595.4|13597.9|13595.7|13592.3|13590.7|242
1734679500000|2024-12-20 07:25:00|13597.7|13595.3|13595.9|13594.3|13598.2|13596.2|13592.2|13590.6|322
1734679800000|2024-12-20 07:30:00|13595.8|13594.2|13594.9|13593.3|13599.9|13598.2|13594.7|13592.5|259
1734680100000|2024-12-20 07:35:00|13595.1|13593.5|13593.4|13591.8|13595.6|13594|13592.8|13591.2|219
1734680400000|2024-12-20 07:40:00|13593.3|13591.7|13590.8|13589.2|13596.4|13594.6|13590.3|13588.1|253
1734680700000|2024-12-20 07:45:00|13590.9|13589.3|13587.5|13585.9|13591.2|13589.6|13586.4|13584.8|244
1734681000000|2024-12-20 07:50:00|13587.6|13586|13587.2|13585.6|13590.6|13589|13587.1|13585.5|256
1734681300000|2024-12-20 07:55:00|13587.3|13585.7|13588.2|13586.6|13591.8|13589.5|13587.2|13585.6|278
1734681600000|2024-12-20 08:00:00|13588.1|13586.5|13580.8|13579.2|13591.5|13589.7|13579|13576.6|350
1734681900000|2024-12-20 08:05:00|13580.7|13579.1|13579.6|13577.2|13582.9|13580.5|13579|13577.1|278
1734682200000|2024-12-20 08:10:00|13579.5|13577.1|13583.4|13581|13584.3|13582.1|13576.5|13574.1|355
1734682500000|2024-12-20 08:15:00|13583.3|13580.9|13584.6|13582.2|13584.9|13582.8|13582.1|13580.1|306
1734682800000|2024-12-20 08:20:00|13584.5|13582.1|13580|13577.6|13584.6|13582.2|13578.9|13576.5|231
1734683100000|2024-12-20 08:25:00|13579.9|13577.5|13580.1|13578.5|13580.9|13579.3|13578.6|13576.5|253
1734683400000|2024-12-20 08:30:00|13580|13578.4|13580.8|13578.4|13581.7|13579.6|13579.4|13577.8|187
1734683700000|2024-12-20 08:35:00|13580.9|13578.5|13581.5|13579.1|13581.7|13579.7|13578.1|13576.5|169
1734684000000|2024-12-20 08:40:00|13581.4|13579|13583.9|13582.3|13584|13582.4|13580.7|13578.8|222
1734684300000|2024-12-20 08:45:00|13583.8|13582.2|13585|13582.6|13587.4|13585.8|13583.4|13581.4|226
1734684600000|2024-12-20 08:50:00|13585.1|13582.7|13582.6|13580.2|13585.5|13583.4|13581.6|13579.2|280
1734684900000|2024-12-20 08:55:00|13582.5|13580.1|13585.9|13584.3|13586.9|13585.3|13582.5|13580.1|274
1734685200000|2024-12-20 09:00:00|13585.8|13584.2|13588.1|13585.7|13588.7|13586.8|13585.5|13583.1|310
1734685500000|2024-12-20 09:05:00|13587.8|13585.4|13590.4|13588.8|13591.3|13589.6|13587.6|13585.3|244
1734685800000|2024-12-20 09:10:00|13590.5|13588.9|13589|13586.6|13593.7|13592.1|13588.4|13585.9|300
1734686100000|2024-12-20 09:15:00|13589.1|13586.7|13588.7|13586.3|13589.4|13587|13586.3|13583.9|241
1734686400000|2024-12-20 09:20:00|13588.8|13586.4|13594.8|13593.2|13596.4|13594.5|13588.1|13585.7|301
1734686700000|2024-12-20 09:25:00|13595.2|13592.8|13594.2|13592.6|13597.1|13595.4|13594.2|13592.6|265
1734687000000|2024-12-20 09:30:00|13594.3|13592.7|13593.9|13591.5|13595.2|13592.8|13592.9|13590.8|223
1734687300000|2024-12-20 09:35:00|13594|13591.6|13590.8|13588.4|13595.3|13593.3|13590.3|13587.9|229
1734687600000|2024-12-20 09:40:00|13590.5|13588.9|13595.8|13593.4|13596.2|13594.3|13589.6|13588|245
1734687900000|2024-12-20 09:45:00|13595.7|13594.1|13597.4|13595|13599.1|13597.2|13595.7|13593.5|283
1734688200000|2024-12-20 09:50:00|13597.5|13595.1|13592.6|13591|13597.6|13595.9|13592.4|13590.4|276
1734688500000|2024-12-20 09:55:00|13592.7|13591.1|13593.4|13591|13593.9|13591.7|13590.3|13587.9|270
1734688800000|2024-12-20 10:00:00|13593.3|13590.9|13592.1|13590.5|13595.1|13592.7|13591.4|13589.3|247
1734689100000|2024-12-20 10:05:00|13592|13590.4|13589.1|13586.7|13592.2|13590.4|13587.2|13584.8|251
1734689400000|2024-12-20 10:10:00|13589|13586.6|13592.1|13589.7|13592.9|13590.5|13587.4|13585.3|264
1734689700000|2024-12-20 10:15:00|13592.5|13590.1|13592.1|13590.5|13592.7|13590.9|13590.4|13588.1|264
1734690000000|2024-12-20 10:20:00|13592.4|13590.8|13591.2|13588.8|13594.8|13592.9|13590.7|13588.3|215
1734690300000|2024-12-20 10:25:00|13591.3|13588.9|13589.8|13587.4|13591.3|13588.9|13586.7|13584.3|241
1734690600000|2024-12-20 10:30:00|13590|13587.6|13587.2|13584.8|13591.7|13589.3|13586.8|13584.4|270
1734690900000|2024-12-20 10:35:00|13586.9|13584.5|13587.6|13585.2|13588|13585.6|13585.8|13583.4|285
1734691200000|2024-12-20 10:40:00|13587.5|13585.1|13586|13583.6|13587.8|13585.4|13585.6|13583.2|169
1734691500000|2024-12-20 10:45:00|13586.1|13583.7|13587.1|13584.7|13587.8|13585.4|13585.6|13583.5|201
1734691800000|2024-12-20 10:50:00|13587|13584.6|13586.8|13584.4|13588.2|13586.1|13586|13584.2|206
1734692100000|2024-12-20 10:55:00|13586.9|13584.5|13585.9|13583.5|13587|13584.6|13585.7|13583|176
1734692400000|2024-12-20 11:00:00|13585.8|13583.4|13588.2|13585.8|13588.7|13586.3|13584.7|13582.3|172
1734692700000|2024-12-20 11:05:00|13588.3|13585.9|13589.2|13586.8|13589.8|13587.4|13588.1|13585.7|165
1734693000000|2024-12-20 11:10:00|13588.8|13586.4|13588.2|13585.8|13591.6|13589.2|13588|13585.2|199
1734693300000|2024-12-20 11:15:00|13588.3|13585.9|13591.7|13589.3|13592.2|13589.8|13588.2|13585.8|221
1734693600000|2024-12-20 11:20:00|13591.6|13589.2|13589.8|13587.4|13592|13589.6|13589.6|13587.2|152
1734693900000|2024-12-20 11:25:00|13589.5|13587.1|13587.7|13585.3|13589.6|13587.2|13587.4|13585|160
1734694200000|2024-12-20 11:30:00|13587.6|13585.2|13584.7|13582.3|13587.9|13585.5|13584.1|13581.7|168
1734694500000|2024-12-20 11:35:00|13584.8|13582.4|13583.1|13580.7|13585.5|13583.1|13582.3|13579.9|226
1734694800000|2024-12-20 11:40:00|13583|13580.6|13582.8|13580.4|13583|13580.6|13578.5|13576.1|196
1734695100000|2024-12-20 11:45:00|13582.9|13580.5|13580.9|13578.5|13583|13580.6|13580.9|13578.5|194
1734695400000|2024-12-20 11:50:00|13580.8|13578.4|13579.5|13577.1|13580.8|13578.4|13578.6|13576.2|174
1734695700000|2024-12-20 11:55:00|13579.4|13577|13580.7|13578.3|13581.1|13578.7|13579.2|13576.8|165
1734696000000|2024-12-20 12:00:00|13580.5|13578.1|13577.3|13575.7|13580.8|13578.4|13577.2|13575.6|202
1734696300000|2024-12-20 12:05:00|13577.4|13575.8|13577.8|13576.2|13578.9|13576.8|13576.6|13574.4|175
1734696600000|2024-12-20 12:10:00|13577.7|13576.1|13576.7|13575.1|13578.1|13576.5|13576.6|13574.8|199
1734696900000|2024-12-20 12:15:00|13576.6|13575|13573.8|13571.4|13576.6|13575|13573.6|13571.3|170
1734697200000|2024-12-20 12:20:00|13573.7|13571.3|13573.4|13571|13575|13572.6|13573.4|13571|142
1734697500000|2024-12-20 12:25:00|13573.3|13570.9|13573.8|13572.2|13574.7|13573.1|13573.3|13570.9|186
1734697800000|2024-12-20 12:30:00|13573.6|13572|13571.2|13568.8|13574.7|13572.7|13570.6|13568.3|210
1734698100000|2024-12-20 12:35:00|13571.1|13568.7|13572.5|13569.4|13573.7|13571.3|13570.3|13567.9|228
1734698400000|2024-12-20 12:40:00|13572.4|13569.3|13571.3|13568.9|13572.7|13570.3|13570.1|13567.7|261
1734698700000|2024-12-20 12:45:00|13571.2|13568.8|13571.6|13569.2|13573.2|13570.8|13570.5|13568.4|171
1734699000000|2024-12-20 12:50:00|13571.5|13569.1|13573.5|13571.1|13573.7|13571.3|13569.7|13567.3|210
1734699300000|2024-12-20 12:55:00|13573.6|13571.2|13573.3|13570.9|13573.8|13571.4|13571.2|13568.8|224
1734699600000|2024-12-20 13:00:00|13573.1|13570.7|13574|13572.4|13574.4|13572.4|13571.6|13570|199
1734699900000|2024-12-20 13:05:00|13574.1|13572.5|13572.3|13569.9|13574.2|13572.6|13572|13569.8|191
1734700200000|2024-12-20 13:10:00|13572.2|13569.8|13569.3|13566.9|13572.6|13570.2|13569.3|13566.9|181
1734700500000|2024-12-20 13:15:00|13569.2|13566.8|13569.7|13567.3|13570|13567.6|13567.8|13565.8|223
1734700800000|2024-12-20 13:20:00|13569.6|13568|13569.1|13566.7|13571.4|13569.2|13568.2|13566.5|244
1734701100000|2024-12-20 13:25:00|13568.9|13566.5|13568.9|13559.4|13569.4|13567|13564.6|13559.4|412
1734701400000|2024-12-20 13:30:00|13568.8|13559.2|13558.1|13555.7|13573.7|13561.1|13554.5|13549.8|658
1734701700000|2024-12-20 13:35:00|13558.2|13555.8|13562.4|13560|13563.1|13560.7|13554.5|13552.1|422
1734702000000|2024-12-20 13:40:00|13562.5|13560.1|13556.9|13554.5|13567|13564.6|13555.5|13553.8|475
1734702300000|2024-12-20 13:45:00|13557.1|13554.7|13563|13560.6|13563.3|13561.3|13556.7|13554.7|418
1734702600000|2024-12-20 13:50:00|13563.2|13560.8|13559.8|13557.4|13564.5|13562.4|13559.7|13557.3|385
1734702900000|2024-12-20 13:55:00|13560.1|13557.7|13561.6|13559.2|13562.6|13560.2|13559.8|13557.4|323
1734703200000|2024-12-20 14:00:00|13561.7|13559.3|13564.1|13561.7|13564.4|13562|13560.2|13558.4|354
1734703500000|2024-12-20 14:05:00|13564|13561.6|13564.7|13563.1|13565.3|13563.7|13562.5|13560.2|292
1734703800000|2024-12-20 14:10:00|13564.6|13563|13565.3|13563.7|13567.3|13565.7|13563.1|13561.5|273
1734704100000|2024-12-20 14:15:00|13565.2|13563.6|13572.1|13569.7|13572.1|13570.3|13565.2|13563.6|282
1734704400000|2024-12-20 14:20:00|13572.2|13569.8|13569.8|13567.4|13573|13571.1|13569.7|13567.4|201
1734704700000|2024-12-20 14:25:00|13569.9|13567.5|13572.8|13571.2|13573|13571.2|13566.8|13564.6|249
1734705000000|2024-12-20 14:30:00|13572.9|13571.3|13568.2|13565.8|13575|13572.6|13566.8|13564.5|344
1734705300000|2024-12-20 14:35:00|13568.1|13565.7|13566.8|13564.4|13568.7|13566.5|13565.6|13563.2|383
1734705600000|2024-12-20 14:40:00|13566.9|13564.5|13568.9|13567.3|13569.4|13567.5|13565.6|13563.2|341
1734705900000|2024-12-20 14:45:00|13568.8|13567.2|13573|13570.6|13574|13571.6|13568.8|13567|357
1734706200000|2024-12-20 14:50:00|13573.1|13570.7|13575.5|13573.1|13575.6|13573.2|13570.6|13568.2|303
1734706500000|2024-12-20 14:55:00|13575.4|13573|13579|13569.9|13579|13574.6|13573.4|13569.9|367
1734706800000|2024-12-20 15:00:00|13578.3|13570.2|13567|13564.6|13579.7|13573.9|13567|13564.6|513
1734707100000|2024-12-20 15:05:00|13567.2|13564.8|13568|13566.4|13568.6|13566.6|13563.7|13561.4|484
1734707400000|2024-12-20 15:10:00|13568.1|13566.5|13568.7|13566.3|13570.7|13568.3|13567|13564.6|347
1734707700000|2024-12-20 15:15:00|13568.8|13566.4|13566.3|13563.9|13569|13566.6|13564.6|13562.2|372
1734708000000|2024-12-20 15:20:00|13566.4|13564|13569.4|13567|13569.6|13567.2|13566.4|13564|272
1734708300000|2024-12-20 15:25:00|13569.6|13567.2|13574.5|13572.1|13575|13572.6|13569.5|13567.1|359
1734708600000|2024-12-20 15:30:00|13574.6|13572.2|13571.9|13569.5|13576|13573.6|13570|13567.8|424
1734708900000|2024-12-20 15:35:00|13572|13569.6|13573.8|13571.4|13575.5|13573.1|13568.1|13565.7|292
1734709200000|2024-12-20 15:40:00|13573.9|13571.5|13567.5|13565.1|13573.9|13571.5|13567.3|13564.9|316
1734709500000|2024-12-20 15:45:00|13567.2|13564.8|13566.8|13564.4|13568.7|13566.3|13562.8|13560.8|396
1734709800000|2024-12-20 15:50:00|13566.7|13564.3|13570.1|13567.7|13571.3|13569.4|13566.6|13564.2|411
1734710100000|2024-12-20 15:55:00|13569.1|13567.5|13568.3|13566.7|13569.4|13567.5|13566.1|13564.5|392
1734710400000|2024-12-20 16:00:00|13568.2|13566.6|13571.3|13568.9|13571.8|13570|13566.6|13564.7|416
1734710700000|2024-12-20 16:05:00|13571.4|13569|13571.5|13569.1|13573.3|13571.2|13570.1|13567.7|288
1734711000000|2024-12-20 16:10:00|13571.4|13569|13571|13568.6|13571.5|13569.6|13567.9|13565.5|268
1734711300000|2024-12-20 16:15:00|13571.2|13568.8|13563.6|13561.2|13572.1|13569.7|13563.6|13561.2|230
1734711600000|2024-12-20 16:20:00|13563.7|13561.3|13560.7|13558.3|13563.8|13561.4|13558.7|13556.4|299
1734711900000|2024-12-20 16:25:00|13560.6|13558.2|13564.2|13561.8|13564.3|13561.9|13559|13556.6|300
1734712200000|2024-12-20 16:30:00|13564.1|13561.7|13562.7|13560.3|13564.7|13562.3|13561.3|13558.9|283
1734712500000|2024-12-20 16:35:00|13562.8|13560.4|13554|13551.6|13562.8|13560.4|13553.8|13551.4|335
1734712800000|2024-12-20 16:40:00|13554.1|13551.7|13552.5|13550.1|13555|13552.6|13548|13545.6|325
1734713100000|2024-12-20 16:45:00|13552.6|13550.2|13550.7|13548.3|13553.9|13551.5|13550.4|13548.3|288
1734713400000|2024-12-20 16:50:00|13550.3|13547.9|13551.3|13548.9|13551.4|13549|13547.2|13544.8|283
1734713700000|2024-12-20 16:55:00|13551.1|13548.7|13552.2|13549.8|13554.2|13551.8|13550.7|13548.3|328
1734714000000|2024-12-20 17:00:00|13552.1|13549.7|13551.2|13548.8|13553.5|13551.1|13550|13547.6|269
1734714300000|2024-12-20 17:05:00|13551.3|13548.9|13545.2|13542.8|13551.3|13548.9|13544.8|13542.4|387
1734714600000|2024-12-20 17:10:00|13545|13542.6|13543.4|13541|13545|13542.6|13541.9|13539.5|508
1734714900000|2024-12-20 17:15:00|13543.5|13541.1|13540.9|13538.5|13544|13541.6|13538.7|13536.3|384
1734715200000|2024-12-20 17:20:00|13540.8|13538.4|13538.6|13536.2|13542.3|13539.9|13538.5|13536.1|294
1734715500000|2024-12-20 17:25:00|13538.5|13536.1|13540.3|13537.9|13540.9|13538.5|13538.4|13536|261
1734715800000|2024-12-20 17:30:00|13540.4|13538|13545.2|13542.8|13546.2|13543.8|13540|13537.6|233
1734716100000|2024-12-20 17:35:00|13545.3|13542.9|13547.6|13545.2|13548.6|13546.2|13545.3|13542.9|304
1734716400000|2024-12-20 17:40:00|13547.8|13545.4|13545.2|13542.8|13547.9|13545.5|13544.9|13542.5|233
1734716700000|2024-12-20 17:45:00|13545.3|13542.9|13546.8|13544.4|13548.4|13546|13545|13542.6|220
1734717000000|2024-12-20 17:50:00|13547.1|13544.7|13546.3|13543.9|13547.9|13545.5|13546.1|13543.7|203
1734717300000|2024-12-20 17:55:00|13546.2|13543.8|13547.3|13544.9|13547.3|13544.9|13544.8|13542.4|190
1734717600000|2024-12-20 18:00:00|13547.8|13545.4|13547.9|13545.5|13548.9|13546.9|13547.2|13544.8|151
1734717900000|2024-12-20 18:05:00|13548|13545.6|13548.2|13545.8|13549.6|13547.2|13547.8|13545.4|172
1734718200000|2024-12-20 18:10:00|13548.1|13545.7|13545.8|13543.4|13548.2|13545.8|13545|13542.6|155
1734718500000|2024-12-20 18:15:00|13546|13543.6|13547.6|13545.2|13547.9|13545.5|13546|13543.6|141
1734718800000|2024-12-20 18:20:00|13547.8|13545.4|13549.1|13546.7|13550.6|13548.2|13547.7|13545.3|153
1734719100000|2024-12-20 18:25:00|13549|13546.6|13550.7|13548.3|13550.8|13548.9|13548.6|13546.2|149
1734719400000|2024-12-20 18:30:00|13550.6|13548.2|13550.6|13548.2|13551.3|13549.5|13550.2|13547.8|164
1734719700000|2024-12-20 18:35:00|13550.5|13548.1|13545.8|13543.4|13550.6|13548.2|13545.4|13543|151
1734720000000|2024-12-20 18:40:00|13546|13543.6|13540.3|13537.9|13546|13543.6|13539.9|13537.9|145
1734720300000|2024-12-20 18:45:00|13540.2|13537.8|13540.9|13538.5|13542.2|13540.1|13539.9|13537.5|179
1734720600000|2024-12-20 18:50:00|13541|13538.6|13541.4|13539.8|13541.4|13539.8|13540.1|13538.3|123
1734720900000|2024-12-20 18:55:00|13541.3|13539.7|13543.2|13541.6|13543.2|13541.6|13541.3|13539.5|128
1734721200000|2024-12-20 19:00:00|13543.6|13541.2|13542.3|13539.9|13543.6|13541.7|13541.8|13539.8|199
1734721500000|2024-12-20 19:05:00|13542.2|13539.8|13541|13538.6|13543.5|13541.6|13540.6|13538.2|222
1734721800000|2024-12-20 19:10:00|13540.7|13538.3|13537|13534.6|13540.7|13538.3|13536.5|13534.1|189
1734722100000|2024-12-20 19:15:00|13537.1|13534.7|13536.8|13534.4|13537.6|13535.2|13536.7|13534.3|147
1734722400000|2024-12-20 19:20:00|13536.7|13534.3|13536.9|13534.5|13537.8|13535.4|13535.4|13533|104
1734722700000|2024-12-20 19:25:00|13537|13534.6|13537.9|13535.5|13537.9|13535.5|13536.2|13533.8|115
1734723000000|2024-12-20 19:30:00|13538|13535.6|13537.7|13535.3|13539|13536.6|13536.9|13534.5|190
1734723300000|2024-12-20 19:35:00|13537.8|13535.4|13536.6|13534.2|13537.8|13535.4|13535.4|13533|165
1734723600000|2024-12-20 19:40:00|13536.7|13534.3|13536.2|13533.8|13536.7|13534.5|13533.6|13531.5|187
1734723900000|2024-12-20 19:45:00|13536.3|13533.9|13535.8|13533.4|13537.9|13535.6|13535.8|13533.4|138
1734724200000|2024-12-20 19:50:00|13535.9|13533.5|13536.8|13534.4|13537.6|13535.7|13534.7|13532.3|146
1734724500000|2024-12-20 19:55:00|13536.9|13534.5|13538|13535.6|13538.8|13536.4|13535.3|13532.9|223
1734724800000|2024-12-20 20:00:00|13538.1|13535.7|13540.6|13538.2|13541.3|13538.9|13537.8|13535.4|181
1734725100000|2024-12-20 20:05:00|13541.4|13539|13541.2|13538.8|13542.7|13540.3|13541|13538.6|140
1734725400000|2024-12-20 20:10:00|13541.1|13538.7|13537.9|13535.5|13541.2|13538.8|13537.2|13534.8|243
1734725700000|2024-12-20 20:15:00|13538|13535.6|13538.7|13536.3|13540.1|13537.7|13537.8|13535.4|203
1734726000000|2024-12-20 20:20:00|13538.5|13536.1|13538.5|13536.1|13540.1|13537.7|13537.7|13535.3|214
1734726300000|2024-12-20 20:25:00|13538.4|13536|13538.9|13536.5|13539.7|13537.3|13538|13535.6|174
1734726600000|2024-12-20 20:30:00|13539|13536.6|13542.9|13540.5|13543.7|13541.3|13539|13536.6|269
1734726900000|2024-12-20 20:35:00|13543|13540.6|13542.9|13540.5|13543.4|13541|13541.6|13539.2|411
1734727200000|2024-12-20 20:40:00|13542.8|13540.4|13544.4|13542|13546.2|13543.8|13542.5|13540.1|472
1734727500000|2024-12-20 20:45:00|13544.5|13542.1|13546.8|13544.4|13546.8|13544.4|13543.2|13540.8|360
1734727800000|2024-12-20 20:50:00|13546.9|13544.5|13549.2|13546.8|13549.6|13547.2|13546.8|13544.4|382
1734728100000|2024-12-20 20:55:00|13549.1|13546.7|13552.4|13550|13552.5|13550.1|13548.3|13545.9|344
1734728400000|2024-12-20 21:00:00|13552.5|13550.1|13551.9|13549.5|13554|13551.6|13551.2|13548.8|271
1734728700000|2024-12-20 21:05:00|13551.7|13549.3|13554.3|13551.9|13554.3|13551.9|13551.4|13549|219
1734729000000|2024-12-20 21:10:00|13554.2|13551.8|13554.1|13551.7|13555.5|13553.1|13554|13551.6|107
1734729300000|2024-12-20 21:15:00|13554|13551.6|13553.6|13551.2|13554.3|13551.9|13553.3|13550.9|96
1734729600000|2024-12-20 21:20:00|13553.8|13551.4|13554.5|13552.1|13555.1|13552.7|13553.8|13551.4|136
1734729900000|2024-12-20 21:25:00|13554.6|13552.2|13555.4|13553|13555.5|13553.1|13554.2|13551.8|79
1734730200000|2024-12-20 21:30:00|13555.3|13552.9|13554.4|13552|13555.6|13553.2|13554.4|13552|59
1734730500000|2024-12-20 21:35:00|13554.9|13552.5|13560.6|13558.2|13560.7|13558.3|13554.8|13552.4|86
1734730800000|2024-12-20 21:40:00|13560.7|13558.3|13582.7|13566.7|13589|13573|13547.7|13531.7|865
1734731100000|2024-12-20 21:45:00|13582.8|13566.8|13564.8|13548.8|13587.6|13571.6|13563.1|13547.1|534
1734731400000|2024-12-20 21:50:00|13565|13549|13567|13551|13567.7|13551.7|13564.7|13548.7|320
1734731700000|2024-12-20 21:55:00|13566.9|13550.9|13560.1|13544.1|13593.4|13577.4|13559.9|13543.9|290
1734901200000|2024-12-22 21:00:00|13563|13541|13563|13541|13563|13541|13563|13541|1
1734904800000|2024-12-22 22:00:00|13563.3|13541.3|13562.5|13541.5|13563.3|13541.5|13562.5|13541|3
1734905100000|2024-12-22 22:05:00|13560|13544|13559.5|13543.5|13567.6|13551.6|13557.8|13541.8|48
1734905400000|2024-12-22 22:10:00|13558.3|13542.3|13559.4|13543.4|13559.7|13543.7|13557.9|13541.9|58
1734905700000|2024-12-22 22:15:00|13559.3|13543.3|13559.4|13543.4|13559.6|13543.6|13558.3|13542.3|35
1734906000000|2024-12-22 22:20:00|13558.4|13542.4|13559.4|13543.4|13559.4|13543.4|13558.3|13542.3|14
1734906300000|2024-12-22 22:25:00|13558.7|13542.7|13559.4|13543.4|13559.4|13543.4|13558.7|13542.7|12
1734906600000|2024-12-22 22:30:00|13559.2|13543.2|13557.6|13541.6|13561.5|13545.5|13552.6|13536.6|435
1734906900000|2024-12-22 22:35:00|13558.1|13542.1|13557.6|13541.6|13566.4|13550.4|13551.4|13535.4|498
1734907200000|2024-12-22 22:40:00|13558.3|13542.3|13562.5|13546.5|13564.7|13548.7|13551.4|13535.4|459
1734907500000|2024-12-22 22:45:00|13562.6|13546.6|13559.7|13543.7|13565.7|13549.7|13555.9|13539.9|355
1734907800000|2024-12-22 22:50:00|13559.6|13543.6|13557.2|13541.2|13568.1|13552.1|13555.4|13539.4|458
1734908100000|2024-12-22 22:55:00|13560.8|13544.8|13559.9|13543.9|13568.1|13552.1|13555.3|13539.3|472
1734908400000|2024-12-22 23:00:00|13561.1|13545.1|13560.5|13544.5|13565.5|13549.5|13553.6|13537.6|144
1734908700000|2024-12-22 23:05:00|13560.4|13544.4|13555.9|13539.9|13560.5|13544.5|13553.3|13537.3|42
1734909000000|2024-12-22 23:10:00|13560.4|13544.4|13555.7|13548|13565|13549|13551.1|13535.1|165
1734909300000|2024-12-22 23:15:00|13555.1|13548.1|13558.5|13553.9|13559|13554.7|13554.4|13547.4|186
1734909600000|2024-12-22 23:20:00|13558.3|13553.8|13558|13553.8|13561.4|13557.5|13557.2|13553.2|226
1734909900000|2024-12-22 23:25:00|13557.9|13554|13557.1|13552.9|13558.4|13554.7|13555.6|13551.6|179
1734910200000|2024-12-22 23:30:00|13557.2|13553.4|13558|13554.4|13560.7|13556.9|13557.2|13553.4|242
1734910500000|2024-12-22 23:35:00|13557.9|13554.6|13554.5|13552.1|13558.2|13555|13553.6|13550.5|164
1734910800000|2024-12-22 23:40:00|13554.4|13552|13558.1|13554.4|13558.3|13555.3|13554.3|13551.9|145
1734911100000|2024-12-22 23:45:00|13558.2|13554.5|13555.3|13552|13558.3|13555.2|13555|13551.7|178
1734911400000|2024-12-22 23:50:00|13555.2|13552.1|13555.2|13552.1|13556.2|13553.5|13555.2|13551.9|98
1734911700000|2024-12-22 23:55:00|13555.3|13552|13554.9|13552.5|13555.9|13553.5|13554.7|13551.8|58
1734912000000|2024-12-23 00:00:00|13554.7|13552.3|13552.4|13550|13554.7|13552.3|13551.7|13549.3|127
1734912300000|2024-12-23 00:05:00|13552.3|13549.9|13550.5|13548.1|13552.8|13550.4|13549.6|13547.2|121
1734912600000|2024-12-23 00:10:00|13550.7|13548.3|13551.4|13549|13552.5|13550.1|13549.8|13547.4|136
1734912900000|2024-12-23 00:15:00|13551.5|13549.1|13549.7|13547.3|13551.5|13549.1|13549.6|13547.2|96
1734913200000|2024-12-23 00:20:00|13549.8|13547.4|13548.5|13546.9|13552|13549.6|13548.4|13546.8|115
1734913500000|2024-12-23 00:25:00|13548.6|13547|13548.3|13546.7|13548.9|13547.3|13548|13546|104
1734913800000|2024-12-23 00:30:00|13548.5|13546.9|13550.7|13549.1|13550.8|13549.2|13548.2|13546.6|88
1734914100000|2024-12-23 00:35:00|13550.8|13549.2|13548.9|13547.3|13550.8|13549.2|13548.9|13547.3|84
1734914400000|2024-12-23 00:40:00|13548.8|13547.2|13548.3|13546.7|13549.2|13547.6|13548.2|13546.6|107
1734914700000|2024-12-23 00:45:00|13548.2|13546.6|13548.9|13547.3|13549.2|13547.6|13547.3|13545|99
1734915000000|2024-12-23 00:50:00|13549|13547.4|13551.1|13549.5|13551.6|13550|13547.1|13545.5|207
1734915300000|2024-12-23 00:55:00|13550|13548.4|13549.5|13547.9|13550.4|13548.8|13549.2|13547.6|133
1734915600000|2024-12-23 01:00:00|13549.4|13547.8|13553.8|13552.2|13555.5|13553.9|13548.4|13546.8|194
1734915900000|2024-12-23 01:05:00|13553.6|13552|13556.2|13554.6|13556.3|13554.7|13552.9|13551.3|156
1734916200000|2024-12-23 01:10:00|13556.3|13554.7|13552.5|13550.1|13556.6|13554.8|13551.8|13549.7|176
1734916500000|2024-12-23 01:15:00|13552.6|13550.2|13550.3|13547.9|13552.7|13550.3|13549.4|13547|166
1734916800000|2024-12-23 01:20:00|13550.2|13547.8|13552.7|13550.3|13552.8|13550.4|13549.2|13546.8|184
1734917100000|2024-12-23 01:25:00|13552.8|13550.4|13548|13546.4|13553.7|13551.3|13547.9|13546.3|181
1734917400000|2024-12-23 01:30:00|13548.1|13546.5|13543.3|13541.7|13548.3|13546.5|13542.8|13541.2|265
1734917700000|2024-12-23 01:35:00|13543.4|13541.8|13545.3|13543.7|13546.5|13544.9|13541.8|13540.2|197
1734918000000|2024-12-23 01:40:00|13545.4|13543.8|13545.4|13543.8|13546.4|13544.8|13544.3|13542.3|159
1734918300000|2024-12-23 01:45:00|13545.3|13543.7|13542.3|13540.7|13545.3|13543.7|13540.3|13538.7|286
1734918600000|2024-12-23 01:50:00|13542.2|13540.6|13542.8|13541.2|13544.4|13542.8|13541.4|13539.8|193
1734918900000|2024-12-23 01:55:00|13542.7|13541.1|13543.6|13542|13544.3|13542.7|13541.2|13539.6|209
1734919200000|2024-12-23 02:00:00|13543.5|13541.9|13543.6|13542|13545.2|13543.6|13543.3|13541.7|164
1734919500000|2024-12-23 02:05:00|13543.7|13542.1|13533.1|13531.5|13544.4|13542.8|13533|13531.4|290
1734919800000|2024-12-23 02:10:00|13533|13531.4|13534.5|13532.9|13535.2|13533.6|13532.4|13530.8|169
1734920100000|2024-12-23 02:15:00|13534.4|13532.8|13537.5|13535.9|13537.5|13535.9|13534.3|13532.7|147
1734920400000|2024-12-23 02:20:00|13537.6|13536|13541.3|13539.7|13541.4|13539.8|13537.6|13536|169
1734920700000|2024-12-23 02:25:00|13541.2|13539.6|13540.2|13538.6|13541.5|13539.9|13539.7|13538.1|177
1734921000000|2024-12-23 02:30:00|13540.1|13538.5|13538.2|13536.6|13540.1|13538.5|13537.2|13535.6|223
1734921300000|2024-12-23 02:35:00|13538.3|13536.7|13538.1|13536.5|13540.6|13539|13537.8|13536.2|174
1734921600000|2024-12-23 02:40:00|13538.2|13536.6|13538|13536.4|13538.3|13536.7|13536.6|13535|179
1734921900000|2024-12-23 02:45:00|13537.9|13536.3|13540|13538.4|13540.2|13538.6|13537.3|13535.7|185
1734922200000|2024-12-23 02:50:00|13539.9|13538.3|13541.2|13539.6|13542.4|13540.8|13539.1|13537.5|204
1734922500000|2024-12-23 02:55:00|13541.3|13539.7|13543.1|13541.5|13543.2|13541.6|13539.6|13538|249
1734922800000|2024-12-23 03:00:00|13543.2|13541.6|13545|13543.4|13546.6|13545|13542|13540.4|280
1734923100000|2024-12-23 03:05:00|13545.1|13543.5|13544.6|13543|13546.6|13545|13544.3|13542.7|209
1734923400000|2024-12-23 03:10:00|13544.5|13542.9|13547.3|13545.7|13547.3|13545.7|13543.9|13542.3|208
1734923700000|2024-12-23 03:15:00|13547.2|13545.6|13547.7|13545.3|13548.5|13546.9|13546.5|13544.4|157
1734924000000|2024-12-23 03:20:00|13547.6|13545.2|13545.3|13543.7|13548.1|13546.5|13545.3|13543.2|178
1734924300000|2024-12-23 03:25:00|13545.2|13543.6|13546.5|13544.9|13547.4|13545.7|13544.6|13543|171
1734924600000|2024-12-23 03:30:00|13546.4|13544.8|13546.2|13544.6|13546.5|13544.9|13543.9|13542.3|162
1734924900000|2024-12-23 03:35:00|13545.9|13544.3|13544.5|13542.9|13546.5|13544.9|13544.5|13542.9|103
1734925200000|2024-12-23 03:40:00|13544.4|13542.8|13546.5|13544.9|13547.9|13546.3|13543.9|13542.3|181
1734925500000|2024-12-23 03:45:00|13546.6|13545|13547.2|13545.6|13547.9|13546.3|13545.6|13544|178
1734925800000|2024-12-23 03:50:00|13547.1|13545.5|13544|13542.4|13547.2|13545.6|13543.8|13541.9|180
1734926100000|2024-12-23 03:55:00|13544.1|13542.5|13544.4|13542.8|13545.8|13544.2|13542.3|13540.7|214
1734926400000|2024-12-23 04:00:00|13544.7|13543.1|13546.4|13544.8|13546.5|13544.9|13543.6|13541.7|154
1734926700000|2024-12-23 04:05:00|13546.3|13544.7|13547.2|13545.6|13547.3|13545.7|13546|13544.4|154
1734927000000|2024-12-23 04:10:00|13547.1|13545.5|13546.9|13545.3|13548.3|13546.7|13546.3|13544.7|154
1734927300000|2024-12-23 04:15:00|13546.8|13545.2|13547.4|13545.8|13547.9|13546.3|13546.7|13544.9|147
1734927600000|2024-12-23 04:20:00|13547.3|13545.7|13546.5|13544.9|13547.7|13546.1|13546.1|13544.5|139
1734927900000|2024-12-23 04:25:00|13546.6|13545|13546.9|13545.3|13547.5|13545.9|13546.2|13544.6|197
1734928200000|2024-12-23 04:30:00|13546.8|13545.2|13546.3|13544.7|13546.9|13545.3|13546.1|13544.5|111
1734928500000|2024-12-23 04:35:00|13546.4|13544.8|13546.1|13544.5|13546.6|13545|13546|13544.4|101
1734928800000|2024-12-23 04:40:00|13546|13544.4|13546.3|13544.7|13546.6|13545|13545.9|13544.3|117
1734929100000|2024-12-23 04:45:00|13546.2|13544.6|13545.3|13543.7|13546.8|13545.2|13545.2|13543.6|118
1734929400000|2024-12-23 04:50:00|13545.2|13543.6|13543.4|13541.8|13545.4|13543.8|13542.4|13540.8|153
1734929700000|2024-12-23 04:55:00|13543.3|13541.7|13547.4|13542.7|13547.4|13543.4|13542.9|13541.3|187
1734930000000|2024-12-23 05:00:00|13547.2|13542.8|13547.2|13545.6|13549.9|13547.9|13546.2|13542.6|142
1734930300000|2024-12-23 05:05:00|13547.1|13545.5|13548.6|13546.2|13548.9|13546.7|13547|13545.4|122
1734930600000|2024-12-23 05:10:00|13548.5|13546.1|13549.4|13547.8|13550.8|13548.6|13548.5|13546.1|160
1734930900000|2024-12-23 05:15:00|13549.5|13547.9|13548.4|13546.8|13549.8|13548.2|13548.3|13546.6|189
1734931200000|2024-12-23 05:20:00|13548.5|13546.9|13549.4|13547.8|13550.4|13548.6|13548.4|13546.8|116
1734931500000|2024-12-23 05:25:00|13549.5|13547.9|13550.4|13548.8|13551.5|13549.9|13549.3|13547.7|164
1734931800000|2024-12-23 05:30:00|13550.3|13548.7|13550.2|13548.6|13550.6|13549|13549|13547.4|193
1734932100000|2024-12-23 05:35:00|13550.3|13548.7|13551.4|13549.8|13551.9|13550|13550.3|13548.5|178
1734932400000|2024-12-23 05:40:00|13551.3|13549.7|13551.4|13549.8|13552.5|13550.6|13550.8|13549.2|164
1734932700000|2024-12-23 05:45:00|13551.5|13549.9|13552.6|13551|13553.5|13551.9|13551.5|13549.9|145
1734933000000|2024-12-23 05:50:00|13552.5|13550.9|13552.4|13550.8|13552.7|13551.1|13550.8|13549.2|154
1734933300000|2024-12-23 05:55:00|13552.3|13550.7|13549.5|13547.9|13552.5|13550.9|13549.1|13547.5|182
1734933600000|2024-12-23 06:00:00|13549.4|13547.8|13551.1|13549.5|13551.7|13550.1|13548.9|13547.3|179
1734933900000|2024-12-23 06:05:00|13551.2|13549.6|13552.5|13550.9|13552.6|13551|13550.7|13548.7|148
1734934200000|2024-12-23 06:10:00|13552.6|13551|13551.1|13549.5|13554.3|13552.7|13550.6|13549|143
1734934500000|2024-12-23 06:15:00|13551.2|13549.6|13553.4|13551.8|13553.6|13552|13550.8|13549.2|191
1734934800000|2024-12-23 06:20:00|13553.5|13551.9|13555.3|13553.7|13555.3|13553.7|13552.9|13551.3|196
1734935100000|2024-12-23 06:25:00|13555.4|13553.8|13555.2|13553.6|13557.4|13555.8|13554.7|13553.1|212
1734935400000|2024-12-23 06:30:00|13555.1|13553.5|13556.2|13554.6|13556.4|13554.8|13554.4|13552.8|148
1734935700000|2024-12-23 06:35:00|13556.3|13554.7|13559.3|13557.7|13559.3|13557.7|13555.9|13553.7|166
1734936000000|2024-12-23 06:40:00|13559.2|13557.6|13556.2|13554.6|13560.4|13558.8|13555.4|13553.8|197
1734936300000|2024-12-23 06:45:00|13556.3|13554.7|13552.2|13550.6|13556.5|13554.9|13552.2|13550.6|209
1734936600000|2024-12-23 06:50:00|13552.1|13550.5|13552.1|13550.5|13552.6|13550.8|13548.3|13546.7|177
1734936900000|2024-12-23 06:55:00|13552|13550.4|13552.2|13549.8|13552.5|13550.5|13551.2|13549.6|150
1734937200000|2024-12-23 07:00:00|13552.1|13549.7|13552.3|13549.9|13552.8|13550.7|13551.7|13549.3|183
1734937500000|2024-12-23 07:05:00|13551.9|13550.3|13553.1|13551.5|13553.4|13551.8|13551.7|13549.4|170
1734937800000|2024-12-23 07:10:00|13553|13551.4|13552.7|13551.1|13553.2|13551.4|13551.8|13549.8|191
1734938100000|2024-12-23 07:15:00|13552.8|13551.2|13551.9|13550.3|13553.3|13551.6|13551.9|13550.2|166
1734938400000|2024-12-23 07:20:00|13552.2|13549.8|13549.8|13548.2|13552.2|13550.2|13549.4|13547.1|197
1734938700000|2024-12-23 07:25:00|13549.7|13548.1|13548.7|13547.1|13551.3|13549.7|13548.4|13546.8|123
1734939000000|2024-12-23 07:30:00|13548.6|13547|13549|13547.4|13550.8|13549|13548|13546.1|193
1734939300000|2024-12-23 07:35:00|13549.1|13547.5|13547.2|13545.6|13549.2|13547.5|13546.7|13544.8|122
1734939600000|2024-12-23 07:40:00|13547.1|13545.5|13551.8|13550.2|13553|13551.1|13547.1|13545.5|296
1734939900000|2024-12-23 07:45:00|13551.9|13550.3|13555.8|13554.2|13557.4|13555.8|13551.6|13549.7|252
1734940200000|2024-12-23 07:50:00|13556.2|13553.8|13564.3|13562.7|13565.9|13563.8|13556.2|13553.8|279
1734940500000|2024-12-23 07:55:00|13565.3|13563.7|13564.9|13563.3|13566.9|13564.8|13564.5|13562.7|204
1734940800000|2024-12-23 08:00:00|13565|13563.4|13559.7|13558.1|13565.5|13563.9|13559.4|13557.8|247
1734941100000|2024-12-23 08:05:00|13559.6|13558|13556.8|13555.2|13559.9|13558|13556.5|13554.9|254
1734941400000|2024-12-23 08:10:00|13556.9|13555.3|13557.6|13556|13558.9|13557|13556.9|13555.2|195
1734941700000|2024-12-23 08:15:00|13557.5|13555.9|13554.7|13553.1|13557.6|13556|13554.2|13552.6|216
1734942000000|2024-12-23 08:20:00|13554.8|13553.2|13556.7|13555.1|13557.5|13555.9|13554.3|13552.7|218
1734942300000|2024-12-23 08:25:00|13556.6|13555|13557.5|13555.9|13558.5|13556.9|13556.3|13554.6|286
1734942600000|2024-12-23 08:30:00|13557.4|13555.8|13558.1|13556.5|13559.7|13558|13557.2|13555.2|246
1734942900000|2024-12-23 08:35:00|13557.9|13556.3|13558.6|13557|13558.6|13557|13556.5|13554.9|202
1734943200000|2024-12-23 08:40:00|13558.5|13556.9|13558|13556.4|13559.6|13557.7|13557.7|13556.1|157
1734943500000|2024-12-23 08:45:00|13557.9|13556.3|13554.2|13551.8|13558.1|13556.5|13552.9|13550.9|269
1734943800000|2024-12-23 08:50:00|13554.3|13551.9|13554.6|13552.2|13555.5|13553.6|13553.3|13551.4|254
1734944100000|2024-12-23 08:55:00|13554.5|13552.1|13551.5|13549.9|13554.5|13552.1|13549.8|13548.2|243
1734944400000|2024-12-23 09:00:00|13551.3|13549.7|13550.9|13548.5|13551.8|13549.9|13549.4|13547.2|278
1734944700000|2024-12-23 09:05:00|13551|13548.6|13551.1|13549.5|13552.5|13550.9|13549.9|13547.9|211
1734945000000|2024-12-23 09:10:00|13551.2|13549.6|13549.1|13546.7|13551.7|13550|13549.1|13546.7|207
1734945300000|2024-12-23 09:15:00|13549.2|13546.8|13548.7|13546.3|13549.7|13547.7|13546|13543.8|227
1734945600000|2024-12-23 09:20:00|13548.4|13546.8|13550.1|13547.7|13550.1|13548|13547.2|13545|210
1734945900000|2024-12-23 09:25:00|13550|13547.6|13548.1|13546.5|13550.2|13547.8|13546.6|13544.5|239
1734946200000|2024-12-23 09:30:00|13548.2|13546.6|13547.9|13545.5|13549.5|13547.4|13546.4|13544.8|237
1734946500000|2024-12-23 09:35:00|13547.8|13545.4|13549.7|13547.3|13550.6|13548.4|13547.5|13545.3|215
1734946800000|2024-12-23 09:40:00|13549.6|13547.2|13551.5|13549.1|13551.5|13549.1|13547.4|13545|230
1734947100000|2024-12-23 09:45:00|13551.2|13548.8|13552.7|13550.3|13552.7|13550.3|13550.7|13548.3|150
1734947400000|2024-12-23 09:50:00|13552.6|13550.2|13555.6|13553.2|13557.4|13555|13552.5|13550.1|186
1734947700000|2024-12-23 09:55:00|13555.5|13553.1|13557|13554.6|13557.3|13554.9|13554.8|13552.4|162
1734948000000|2024-12-23 10:00:00|13557.2|13554.8|13557.4|13555|13558.9|13556.5|13556.1|13553.7|227
1734948300000|2024-12-23 10:05:00|13557.3|13554.9|13559.5|13557.9|13561.2|13558.9|13557.1|13554.8|211
1734948600000|2024-12-23 10:10:00|13559.7|13558.1|13557.9|13556.3|13560.6|13558.7|13557|13555.3|160
1734948900000|2024-12-23 10:15:00|13557.7|13556.1|13559.2|13557.6|13559.2|13557.6|13557.6|13555.5|192
1734949200000|2024-12-23 10:20:00|13559.1|13557.5|13558.3|13556.7|13559.8|13558|13557.7|13555.9|195
1734949500000|2024-12-23 10:25:00|13558.4|13556.8|13558.2|13556.6|13561|13559.1|13558.1|13556.2|186
1734949800000|2024-12-23 10:30:00|13558.1|13556.5|13558.5|13556.9|13560.4|13558.4|13558.1|13556.2|180
1734950100000|2024-12-23 10:35:00|13558.4|13556.8|13562.3|13560.7|13564.1|13562.5|13558.4|13556.8|215
1734950400000|2024-12-23 10:40:00|13562.2|13560.6|13567.7|13566.1|13568.1|13566.3|13560.7|13559.1|270
1734950700000|2024-12-23 10:45:00|13567.6|13566|13569.9|13568.3|13570.2|13568.3|13567.6|13566|200
1734951000000|2024-12-23 10:50:00|13569.8|13568.2|13566.7|13565.1|13570|13568.2|13566|13564.4|272
1734951300000|2024-12-23 10:55:00|13566.6|13565|13571.4|13569.8|13573.2|13571.3|13565.8|13564.2|385
1734951600000|2024-12-23 11:00:00|13571.6|13570|13570.2|13567.8|13571.6|13570|13568|13566|251
1734951900000|2024-12-23 11:05:00|13570.1|13567.7|13568.8|13567.2|13570.1|13567.9|13568.1|13566.5|170
1734952200000|2024-12-23 11:10:00|13568.7|13567.1|13567.7|13566.1|13568.7|13567.1|13566.8|13565.2|184
1734952500000|2024-12-23 11:15:00|13567.8|13566.2|13568|13566.4|13568.9|13566.8|13566.2|13564.2|160
1734952800000|2024-12-23 11:20:00|13567.9|13566.3|13569.8|13567.4|13571|13569|13567.8|13566.1|184
1734953100000|2024-12-23 11:25:00|13569.9|13567.5|13569.7|13567.3|13571.5|13569.5|13569.1|13566.7|186
1734953400000|2024-12-23 11:30:00|13569.8|13567.4|13573.6|13571.2|13574.2|13571.8|13569.3|13567.2|241
1734953700000|2024-12-23 11:35:00|13574|13571.6|13574.7|13572.3|13576.9|13574.5|13573.8|13571.4|209
1734954000000|2024-12-23 11:40:00|13574.6|13572.2|13574.6|13572.2|13576.8|13574.8|13573.7|13571.6|259
1734954300000|2024-12-23 11:45:00|13574.7|13572.3|13572.7|13570.3|13575.6|13573.8|13572.2|13569.8|227
1734954600000|2024-12-23 11:50:00|13572.6|13570.2|13572.6|13570.2|13573.2|13570.8|13572|13569.6|132
1734954900000|2024-12-23 11:55:00|13572.7|13570.3|13570.2|13567.8|13572.7|13570.3|13568.9|13566.5|243
1734955200000|2024-12-23 12:00:00|13570.1|13567.7|13572.9|13571.3|13573.4|13571.6|13569.4|13567|227
1734955500000|2024-12-23 12:05:00|13573.2|13570.8|13573.4|13571|13573.9|13571.8|13570.7|13568.3|244
1734955800000|2024-12-23 12:10:00|13573.3|13570.9|13574.5|13572.9|13574.8|13573.1|13572.4|13570.7|170
1734956100000|2024-12-23 12:15:00|13574.6|13573|13578.7|13576.3|13579|13576.6|13574.3|13572.7|241
1734956400000|2024-12-23 12:20:00|13578.6|13576.2|13574.3|13571.9|13578.7|13576.3|13573.3|13570.9|255
1734956700000|2024-12-23 12:25:00|13574.7|13572.3|13576.9|13574.5|13577.3|13574.9|13574.1|13571.7|217
1734957000000|2024-12-23 12:30:00|13577|13574.6|13577.4|13575|13577.5|13575.5|13574.8|13572.4|196
1734957300000|2024-12-23 12:35:00|13577.3|13574.9|13572.8|13570.4|13577.5|13575.1|13572.6|13570.2|196
1734957600000|2024-12-23 12:40:00|13572.9|13570.5|13573.4|13571.8|13575.5|13573.1|13572.7|13570.3|189
1734957900000|2024-12-23 12:45:00|13573.3|13571.7|13574.1|13571.7|13575|13572.6|13573|13570.8|180
1734958200000|2024-12-23 12:50:00|13574|13571.6|13567.8|13566.2|13574.4|13572|13567.7|13566|232
1734958500000|2024-12-23 12:55:00|13568|13566.4|13570|13568.4|13572.9|13571|13567.9|13566.3|338
1734958800000|2024-12-23 13:00:00|13569.9|13568.3|13568|13566.4|13571.7|13569.6|13567.7|13565.9|330
1734959100000|2024-12-23 13:05:00|13568.3|13566.7|13570.3|13567.9|13571.2|13569.1|13566.3|13564.7|290
1734959400000|2024-12-23 13:10:00|13570.4|13568|13572.7|13570.3|13573.3|13570.9|13567.4|13565.7|326
1734959700000|2024-12-23 13:15:00|13573.1|13570.7|13573.9|13571.5|13575.4|13573|13573|13570.5|260
1734960000000|2024-12-23 13:20:00|13573.8|13571.4|13572.5|13570.1|13575.5|13573.1|13571.8|13569.4|355
1734960300000|2024-12-23 13:25:00|13572.4|13570|13570.9|13565|13573|13570.5|13569.5|13565|399
1734960600000|2024-12-23 13:30:00|13569|13563.8|13573.2|13570.8|13574.1|13571.6|13566.8|13561|464
1734960900000|2024-12-23 13:35:00|13573.3|13570.9|13572.8|13570.4|13573.7|13571.3|13570.9|13568.5|244
1734961200000|2024-12-23 13:40:00|13572.9|13570.5|13571.9|13569.5|13573.8|13571.7|13570.9|13569.3|287
1734961500000|2024-12-23 13:45:00|13571.8|13569.4|13567.8|13565.4|13572|13569.9|13567.2|13564.8|260
1734961800000|2024-12-23 13:50:00|13567.6|13565.2|13569.6|13567.2|13569.9|13567.9|13567|13564.6|242
1734962100000|2024-12-23 13:55:00|13569.7|13567.3|13570.2|13567.8|13570.3|13568.3|13566.8|13564.9|277
1734962400000|2024-12-23 14:00:00|13569.6|13567.2|13568.1|13566.5|13570.8|13568.4|13567.3|13565.4|298
1734962700000|2024-12-23 14:05:00|13568.2|13566.6|13568.8|13566.4|13569.6|13567.6|13566.6|13565|247
1734963000000|2024-12-23 14:10:00|13568.9|13566.5|13569.1|13567.5|13569.4|13567.8|13565.8|13563.8|255
1734963300000|2024-12-23 14:15:00|13569|13567.4|13568.7|13566.3|13570.9|13568.5|13568.6|13566.2|220
1734963600000|2024-12-23 14:20:00|13568.6|13566.2|13567.2|13564.8|13570.9|13568.5|13566.4|13564.5|203
1734963900000|2024-12-23 14:25:00|13567.1|13564.7|13568.7|13567.1|13568.9|13567.2|13566.9|13564.5|241
1734964200000|2024-12-23 14:30:00|13568.6|13567|13571.5|13569.1|13571.5|13569.1|13567.7|13565.9|267
1734964500000|2024-12-23 14:35:00|13571.6|13569.2|13571.7|13569.3|13572.5|13570.1|13570.5|13568.1|212
1734964800000|2024-12-23 14:40:00|13571.8|13569.4|13573.3|13571.7|13574.1|13572.2|13571|13568.6|299
1734965100000|2024-12-23 14:45:00|13573.4|13571.8|13572.4|13570.8|13576.3|13574.4|13571.9|13570.1|319
1734965400000|2024-12-23 14:50:00|13572.3|13570.7|13570.3|13568.7|13573|13571.1|13569.5|13567.9|231
1734965700000|2024-12-23 14:55:00|13571.3|13569.7|13580.2|13570|13580.2|13573.3|13571.2|13569|342
1734966000000|2024-12-23 15:00:00|13580.5|13570.4|13577.5|13575.1|13581.4|13577|13572.9|13569.9|473
1734966300000|2024-12-23 15:05:00|13577.7|13575.3|13579.7|13577.3|13581.1|13578.7|13575.3|13572.9|412
1734966600000|2024-12-23 15:10:00|13579.8|13577.4|13576.3|13573.9|13580.2|13577.8|13576.2|13573.8|280
1734966900000|2024-12-23 15:15:00|13576.2|13573.8|13573.8|13572.2|13576.3|13574.2|13572.4|13570.8|293
1734967200000|2024-12-23 15:20:00|13573.9|13572.3|13575.3|13572.9|13575.4|13573|13572.6|13570.2|251
1734967500000|2024-12-23 15:25:00|13575.4|13573|13577.6|13575.2|13577.8|13575.4|13574.9|13572.5|245
1734967800000|2024-12-23 15:30:00|13577.5|13575.1|13576.1|13574.5|13578.3|13576.3|13575.2|13573.6|270
1734968100000|2024-12-23 15:35:00|13576.2|13574.6|13573.1|13571.5|13576.2|13574.6|13572.1|13570.5|238
1734968400000|2024-12-23 15:40:00|13573.2|13571.6|13571.5|13569.9|13573.3|13571.7|13571.2|13569.4|250
1734968700000|2024-12-23 15:45:00|13571.9|13570.3|13572.4|13570.8|13574.1|13572.5|13571.6|13569.9|282
1734969000000|2024-12-23 15:50:00|13572.5|13570.9|13575.6|13574|13575.7|13574|13572.5|13570.9|256
1734969300000|2024-12-23 15:55:00|13575.7|13574.1|13575|13573.4|13576.6|13575|13572.2|13570.6|324
1734969600000|2024-12-23 16:00:00|13575.1|13573.5|13574.7|13572.3|13576|13574.3|13573.8|13571.4|301
1734969900000|2024-12-23 16:05:00|13574.6|13572.2|13582.1|13579.7|13582.4|13579.7|13574.5|13572.1|377
1734970200000|2024-12-23 16:10:00|13582.3|13579.2|13577.1|13574.7|13582.4|13579.5|13577|13574.6|277
1734970500000|2024-12-23 16:15:00|13577|13574.6|13577|13574.6|13577.3|13574.9|13575.6|13573.2|224
1734970800000|2024-12-23 16:20:00|13577.2|13574.8|13578.7|13576.3|13580.5|13577.5|13576.6|13574.2|234
1734971100000|2024-12-23 16:25:00|13578.9|13575.8|13578.4|13575.3|13579.3|13576.6|13577.8|13575.2|312
1734971400000|2024-12-23 16:30:00|13578.5|13575.4|13573.8|13571.4|13578.5|13575.4|13573.6|13571.2|178
1734971700000|2024-12-23 16:35:00|13573.7|13571.3|13572.9|13570.5|13574|13571.6|13570.8|13568.4|257
1734972000000|2024-12-23 16:40:00|13573|13570.6|13571.4|13569.8|13573.5|13571.1|13569.9|13567.9|217
1734972300000|2024-12-23 16:45:00|13571.2|13569.6|13575.4|13573|13575.8|13573.4|13571.2|13569.6|330
1734972600000|2024-12-23 16:50:00|13575.5|13573.1|13574.1|13571.7|13575.6|13573.2|13573|13570.6|274
1734972900000|2024-12-23 16:55:00|13574.2|13571.8|13573.1|13570.7|13574.3|13571.9|13572|13569.6|339
1734973200000|2024-12-23 17:00:00|13572.7|13571.1|13573.4|13571|13574.3|13571.9|13571.4|13569|273
1734973500000|2024-12-23 17:05:00|13573.5|13571.1|13570.8|13568.4|13573.7|13571.3|13569.8|13567.4|234
1734973800000|2024-12-23 17:10:00|13570.7|13568.3|13570.1|13567.7|13571.8|13569.4|13568.9|13566.5|242
1734974100000|2024-12-23 17:15:00|13570.2|13567.8|13571.2|13568.8|13572|13569.6|13569.9|13567.5|234
1734974400000|2024-12-23 17:20:00|13571.1|13568.7|13571.1|13568.7|13571.6|13569.2|13570.1|13567.7|246
1734974700000|2024-12-23 17:25:00|13571.2|13568.8|13574.4|13572|13574.5|13572.1|13570.9|13568.5|283
1734975000000|2024-12-23 17:30:00|13574.6|13572.2|13573.1|13570.7|13577.9|13575.5|13572.7|13570.6|255
1734975300000|2024-12-23 17:35:00|13573.2|13570.8|13575.3|13572.9|13577.4|13575|13573.2|13570.8|179
1734975600000|2024-12-23 17:40:00|13575.5|13573.1|13576.4|13574|13576.5|13574.5|13574.4|13572|154
1734975900000|2024-12-23 17:45:00|13576.5|13574.1|13577.8|13575.4|13579.7|13577.3|13576.5|13574.1|168
1734976200000|2024-12-23 17:50:00|13577.9|13575.5|13579.5|13577.1|13580.5|13578.1|13577.9|13575.5|184
1734976500000|2024-12-23 17:55:00|13579.4|13577|13580.4|13578|13580.7|13578.3|13578|13575.6|247
1734976800000|2024-12-23 18:00:00|13580.6|13578.2|13577.3|13574.9|13580.6|13578.2|13577.1|13574.7|330
1734977100000|2024-12-23 18:05:00|13577.4|13575|13574.4|13572|13577.5|13575.1|13573.2|13570.8|340
1734977400000|2024-12-23 18:10:00|13574.5|13572.1|13572.8|13570.4|13575.7|13573.3|13572.1|13569.7|285
1734977700000|2024-12-23 18:15:00|13572.9|13570.5|13574.4|13572|13575.3|13572.9|13572.3|13569.9|270
1734978000000|2024-12-23 18:20:00|13574.5|13572.1|13576.3|13573.9|13577.3|13574.9|13574.5|13572.1|207
1734978300000|2024-12-23 18:25:00|13576.2|13573.8|13573.6|13571.2|13576.3|13573.9|13572.9|13570.8|190
1734978600000|2024-12-23 18:30:00|13573.7|13571.3|13570.8|13568.4|13573.7|13571.3|13570.7|13568.3|281
1734978900000|2024-12-23 18:35:00|13570.9|13568.5|13569.6|13568|13571.7|13569.8|13569.4|13567.8|220
1734979200000|2024-12-23 18:40:00|13569.7|13568.1|13573.6|13571.2|13574|13572|13569.1|13567.5|243
1734979500000|2024-12-23 18:45:00|13573.7|13571.3|13574.2|13571.8|13575.6|13573.2|13573.6|13571.2|236
1734979800000|2024-12-23 18:50:00|13574.3|13571.9|13574.8|13572.4|13574.9|13572.9|13573.3|13570.9|289
1734980100000|2024-12-23 18:55:00|13575.1|13572.7|13573.2|13571.6|13575.6|13573.7|13573|13571.4|162
1734980400000|2024-12-23 19:00:00|13573.3|13571.7|13574.3|13572.7|13574.3|13572.7|13572.1|13570.4|168
1734980700000|2024-12-23 19:05:00|13574.4|13572.8|13576.3|13573.9|13576.6|13574.7|13574.3|13572.7|145
1734981000000|2024-12-23 19:10:00|13576.2|13573.8|13578.1|13575.7|13578.3|13576.3|13576.2|13573.8|194
1734981300000|2024-12-23 19:15:00|13578.3|13575.9|13577.3|13574.9|13578.5|13576.1|13575.8|13573.4|258
1734981600000|2024-12-23 19:20:00|13577.2|13574.8|13578.4|13576|13579.2|13576.8|13577.1|13574.7|220
1734981900000|2024-12-23 19:25:00|13578.5|13576.1|13578.1|13575.7|13579.7|13577.3|13577.4|13575|260
1734982200000|2024-12-23 19:30:00|13578.2|13575.8|13575.6|13573.2|13578.2|13575.8|13574.2|13571.8|332
1734982500000|2024-12-23 19:35:00|13575.4|13573|13573.2|13571.6|13576.2|13573.8|13573.2|13571.6|300
1734982800000|2024-12-23 19:40:00|13573.3|13571.7|13571.4|13569|13573.3|13571.7|13570.2|13567.8|224
1734983100000|2024-12-23 19:45:00|13571.3|13568.9|13572.7|13570.3|13573.5|13571.1|13569.7|13567.3|272
1734983400000|2024-12-23 19:50:00|13572.8|13570.4|13570|13567.6|13573.1|13570.7|13570|13567.6|295
1734983700000|2024-12-23 19:55:00|13569.6|13568|13569.3|13567.7|13573.1|13571.1|13568.9|13567.1|283
1734984000000|2024-12-23 20:00:00|13569.4|13567.8|13569|13566.6|13569.4|13567.8|13566.4|13564.4|330
1734984300000|2024-12-23 20:05:00|13568.9|13566.5|13570.1|13567.7|13570.8|13568.4|13568.5|13566.1|262
1734984600000|2024-12-23 20:10:00|13570|13567.6|13571.4|13569|13572.1|13570|13569.5|13567.1|316
1734984900000|2024-12-23 20:15:00|13571.6|13569.2|13573.7|13571.3|13574.3|13571.9|13570.3|13568|376
1734985200000|2024-12-23 20:20:00|13573.8|13571.4|13572.7|13570.3|13573.8|13571.4|13572.3|13569.9|334
1734985500000|2024-12-23 20:25:00|13572.9|13570.5|13571.4|13569|13572.9|13570.5|13571.2|13568.8|205
1734985800000|2024-12-23 20:30:00|13571.3|13568.9|13572.3|13569.9|13573|13570.6|13570.5|13568.1|186
1734986100000|2024-12-23 20:35:00|13572.4|13570|13571.3|13568.9|13572.6|13570.2|13571.2|13568.8|177
1734986400000|2024-12-23 20:40:00|13571.4|13569|13572.2|13569.8|13572.2|13569.8|13571.1|13568.7|169
1734986700000|2024-12-23 20:45:00|13572|13569.6|13571.8|13569.4|13572.4|13570|13571.2|13568.8|106
1734987000000|2024-12-23 20:50:00|13571.7|13569.3|13569.6|13567.2|13571.7|13569.3|13569.5|13567.1|178
1734987300000|2024-12-23 20:55:00|13569.4|13567|13569.8|13567.4|13571|13568.6|13568|13566.3|186
1734987600000|2024-12-23 21:00:00|13569.7|13567.3|13571.1|13568.7|13571.2|13568.8|13569.3|13566.9|102
1734987900000|2024-12-23 21:05:00|13571|13568.6|13571.6|13569.2|13573|13570.6|13570.8|13568.4|172
1734988200000|2024-12-23 21:10:00|13571.8|13569.4|13571.8|13569.4|13572.3|13569.6|13571.5|13569.1|50
1734988500000|2024-12-23 21:15:00|13571.9|13569.5|13572.5|13570.1|13572.6|13570.2|13571.2|13568.5|103
1734988800000|2024-12-23 21:20:00|13572.6|13570.2|13573.6|13570.6|13573.9|13571|13572.5|13570.1|107
1734989100000|2024-12-23 21:25:00|13573.3|13570.9|13573|13570.6|13574|13571.2|13573|13570|137
1734989400000|2024-12-23 21:30:00|13573.3|13570.3|13571.7|13568.6|13573.3|13570.3|13571.3|13568.3|108
1734989700000|2024-12-23 21:35:00|13571.5|13568.5|13572|13568.5|13572.1|13569.2|13571.2|13568.1|116
1734990000000|2024-12-23 21:40:00|13571.9|13568.1|13577|13571.6|13577.4|13572.2|13571.9|13567.3|90
1734990300000|2024-12-23 21:45:00|13576.3|13571.3|13579|13574.9|13580.8|13574.9|13575.9|13570.5|139
1734990600000|2024-12-23 21:50:00|13579.3|13574.6|13577.2|13572|13580.6|13574.7|13576.4|13570.4|153
1734990900000|2024-12-23 21:55:00|13577.5|13571.6|13578.1|13569.9|13579.4|13572.2|13576.5|13568.5|214
1734991200000|2024-12-23 22:00:00|13585.6|13569.6|13586.8|13570.8|13591.9|13575.9|13583.4|13567.4|19
1734991500000|2024-12-23 22:05:00|13586.9|13570.9|13582.8|13566.8|13591.7|13575.7|13581.9|13565.9|101
1734991800000|2024-12-23 22:10:00|13583|13567|13588.8|13572.8|13589.8|13573.8|13579.1|13563.1|102
1734992100000|2024-12-23 22:15:00|13586.3|13570.3|13582.4|13566.4|13586.9|13570.9|13581.3|13565.3|229
1734992400000|2024-12-23 22:20:00|13582.6|13566.6|13587.1|13571.1|13587.1|13571.1|13582.1|13566.1|208
1734992700000|2024-12-23 22:25:00|13588.2|13572.2|13585.8|13569.8|13589.5|13573.5|13579.4|13563.4|86
1734993000000|2024-12-23 22:30:00|13589|13573|13583.5|13567.5|13594.2|13578.2|13581.2|13565.2|276
1734993300000|2024-12-23 22:35:00|13583.6|13567.6|13588|13572|13590.3|13574.3|13582|13566|426
1734993600000|2024-12-23 22:40:00|13588.5|13572.5|13579.7|13563.7|13589.2|13573.2|13579|13563|304
1734993900000|2024-12-23 22:45:00|13579.8|13563.8|13580.5|13564.5|13585.2|13569.2|13576.9|13560.9|388
1734994200000|2024-12-23 22:50:00|13580.4|13564.4|13580.9|13564.9|13584|13568|13575.7|13559.7|539
1734994500000|2024-12-23 22:55:00|13580.8|13564.8|13581.3|13565.3|13582.4|13566.4|13576.7|13560.7|360
1734994800000|2024-12-23 23:00:00|13581.5|13565.5|13579.1|13563.1|13583.6|13567.6|13575.7|13559.7|236
1734995100000|2024-12-23 23:05:00|13579|13563|13580.2|13564.2|13581.7|13565.7|13577.6|13561.6|129
1734995400000|2024-12-23 23:10:00|13579.6|13563.6|13579.4|13572.3|13583.3|13574.3|13578.9|13562.9|470
1734995700000|2024-12-23 23:15:00|13579.3|13572.4|13577.4|13571.4|13580|13572.6|13576.9|13570.5|222
1734996000000|2024-12-23 23:20:00|13577.7|13571.2|13574|13570.1|13577.7|13572.2|13573.9|13569.6|131
1734996300000|2024-12-23 23:25:00|13574.3|13570.2|13574.3|13570.5|13574.4|13570.7|13573.2|13568.7|137
1734996600000|2024-12-23 23:30:00|13574.4|13570.3|13573.1|13568.8|13575.9|13571.7|13572.9|13568.6|150
1734996900000|2024-12-23 23:35:00|13572.9|13568.9|13573.4|13571|13573.9|13571|13572.3|13568.7|92
1734997200000|2024-12-23 23:40:00|13573.5|13571.1|13575.2|13571.6|13575.5|13572.9|13573.5|13570.7|58
1734997500000|2024-12-23 23:45:00|13575.1|13571.7|13575.5|13572.2|13575.6|13573|13574|13570.4|93
1734997800000|2024-12-23 23:50:00|13575.4|13572.1|13574.5|13572.1|13575.4|13572.2|13574.1|13571.2|41
1734998100000|2024-12-23 23:55:00|13574.6|13572.2|13574.3|13571.9|13574.6|13572.2|13573.7|13570.6|26
1734998400000|2024-12-24 00:00:00|13574.4|13572|13573.5|13571.9|13574.5|13572.2|13572.7|13570.3|127
1734998700000|2024-12-24 00:05:00|13574|13571.6|13574.5|13572.1|13574.8|13572.4|13573.4|13570.9|117
1734999000000|2024-12-24 00:10:00|13574.3|13571.9|13574.6|13572.2|13574.6|13572.2|13573.5|13570.9|98
1734999300000|2024-12-24 00:15:00|13574.5|13572.1|13576.3|13573.9|13576.4|13574|13574.4|13572|142
1734999600000|2024-12-24 00:20:00|13576.4|13574|13573.9|13571.5|13576.5|13574.1|13573.7|13570.9|117
1734999900000|2024-12-24 00:25:00|13573.8|13571.4|13578.4|13576|13579.4|13576.6|13573.7|13571.1|169
1735000200000|2024-12-24 00:30:00|13578.3|13575.9|13576|13573.6|13579.6|13577.2|13575.4|13573|143
1735000500000|2024-12-24 00:35:00|13575.9|13573.5|13575.6|13574|13576.7|13574.3|13574.9|13572.9|115
1735000800000|2024-12-24 00:40:00|13575.7|13574.1|13575.8|13573.4|13576.7|13574.5|13575.2|13573.1|118
1735001100000|2024-12-24 00:45:00|13575.9|13573.5|13575.1|13572.7|13576.6|13574.2|13574.7|13572.4|93
1735001400000|2024-12-24 00:50:00|13575.2|13572.8|13572.4|13570.8|13575.5|13573.6|13572.4|13570.8|115
1735001700000|2024-12-24 00:55:00|13572.5|13570.9|13572.6|13571|13573.5|13571.9|13571.2|13569.6|136
1735002000000|2024-12-24 01:00:00|13572.5|13570.9|13571|13569.4|13572.5|13570.9|13568.5|13566.9|156
1735002300000|2024-12-24 01:05:00|13570.9|13569.3|13571.2|13569.6|13571.6|13570|13569.9|13568.3|106
1735002600000|2024-12-24 01:10:00|13571.1|13569.5|13571.3|13569.7|13571.7|13570.1|13570.4|13568.8|92
1735002900000|2024-12-24 01:15:00|13571.2|13569.6|13571.1|13569.5|13572.5|13570.5|13569.2|13567.6|117
1735003200000|2024-12-24 01:20:00|13571|13569.4|13570.9|13569.3|13571.8|13570.2|13570.2|13568.6|140
1735003500000|2024-12-24 01:25:00|13571|13569.4|13571.6|13570|13571.7|13570.1|13567.8|13566.2|177
1735003800000|2024-12-24 01:30:00|13571.5|13569.9|13570.3|13568.7|13571.8|13570.2|13568.6|13567|198
1735004100000|2024-12-24 01:35:00|13570.2|13568.6|13571.5|13569.9|13572.4|13570.8|13570.1|13568.5|129
1735004400000|2024-12-24 01:40:00|13571.4|13569.8|13573.2|13571.6|13573.3|13571.7|13571.4|13569.8|118
1735004700000|2024-12-24 01:45:00|13573.3|13571.7|13572.5|13570.9|13573.4|13571.8|13572.1|13570.5|106
1735005000000|2024-12-24 01:50:00|13572.4|13570.8|13571.6|13570|13573|13571.4|13571.4|13569.8|110
1735005300000|2024-12-24 01:55:00|13571.5|13569.9|13571.8|13570.2|13572.3|13570.7|13571.4|13569.8|179
1735005600000|2024-12-24 02:00:00|13571.9|13570.3|13573.2|13571.6|13573.4|13571.8|13571.3|13569.7|124
1735005900000|2024-12-24 02:05:00|13573.3|13571.7|13572.4|13570.8|13573.4|13571.8|13572.1|13570.5|76
1735006200000|2024-12-24 02:10:00|13572.5|13570.9|13573.1|13571.5|13573.2|13571.6|13571.7|13570.1|94
1735006500000|2024-12-24 02:15:00|13572.9|13571.3|13577.9|13576.3|13578.3|13576.6|13572.8|13571.2|116
1735006800000|2024-12-24 02:20:00|13578|13576.4|13581.7|13580.1|13581.9|13580.3|13577.4|13575.8|147
1735007100000|2024-12-24 02:25:00|13581.8|13580.2|13580.6|13579|13582.3|13580.7|13580.4|13578.5|129
1735007400000|2024-12-24 02:30:00|13580.5|13578.9|13582|13579.6|13582.5|13580.1|13580.1|13578.2|143
1735007700000|2024-12-24 02:35:00|13581.9|13579.5|13584|13582.4|13584.2|13582.6|13581.3|13578.9|127
1735008000000|2024-12-24 02:40:00|13584.1|13582.5|13586.8|13585.2|13586.8|13585.2|13584.1|13582.3|108
1735008300000|2024-12-24 02:45:00|13587.2|13584.8|13586.6|13584.2|13587.8|13585.4|13585.5|13583.1|113
1735008600000|2024-12-24 02:50:00|13586.7|13584.3|13585.6|13584|13587.9|13586|13585.6|13583.6|94
1735008900000|2024-12-24 02:55:00|13585.5|13583.9|13589.6|13588|13589.7|13588.1|13585.3|13583.6|157
1735009200000|2024-12-24 03:00:00|13589.7|13588.1|13589.5|13587.1|13589.7|13588.1|13588.1|13586.5|160
1735009500000|2024-12-24 03:05:00|13589.6|13587.2|13594.2|13591.8|13596.6|13594.2|13589.6|13587.2|186
1735009800000|2024-12-24 03:10:00|13594.1|13591.7|13592.5|13590.9|13595.4|13593|13592.4|13590.8|145
1735010100000|2024-12-24 03:15:00|13592.6|13591|13592.2|13589.8|13594.1|13592.5|13591|13589.4|150
1735010400000|2024-12-24 03:20:00|13592.1|13589.7|13591.7|13589.3|13592.6|13590.2|13591.5|13589.1|99
1735010700000|2024-12-24 03:25:00|13591.2|13589.6|13590.7|13588.3|13591.8|13589.8|13590.2|13588.2|74
1735011000000|2024-12-24 03:30:00|13590.8|13588.4|13588.9|13586.5|13591|13589.3|13588.1|13586|91
1735011300000|2024-12-24 03:35:00|13589|13586.6|13589.2|13587.6|13589.8|13587.6|13586.2|13584.4|106
1735011600000|2024-12-24 03:40:00|13589.3|13586.9|13589.3|13587.7|13590.8|13589.1|13588.5|13586.3|118
1735011900000|2024-12-24 03:45:00|13589.1|13587.5|13589.7|13587.3|13591.5|13589.7|13589.1|13587|131
1735012200000|2024-12-24 03:50:00|13589.6|13587.2|13590.4|13588.8|13590.8|13588.9|13589|13586.8|127
1735012500000|2024-12-24 03:55:00|13590.3|13588.7|13590.2|13588.6|13591.1|13589.1|13590.1|13588.3|63
1735012800000|2024-12-24 04:00:00|13590.1|13588.5|13590.1|13588.5|13590.5|13588.9|13588.4|13586.8|130
1735013100000|2024-12-24 04:05:00|13590|13588.4|13590.4|13588.8|13591.8|13590.2|13588.1|13586.5|116
1735013400000|2024-12-24 04:10:00|13590.5|13588.9|13591.1|13589.5|13593|13591.2|13590.4|13588.8|124
1735013700000|2024-12-24 04:15:00|13591|13589.4|13592.3|13590.7|13593.1|13591.5|13591|13589.4|112
1735014000000|2024-12-24 04:20:00|13592.4|13590.8|13590.2|13588.6|13592.6|13591|13590.1|13588.5|80
1735014300000|2024-12-24 04:25:00|13590.3|13588.7|13589|13586.6|13590.6|13589|13588.4|13586.5|103
1735014600000|2024-12-24 04:30:00|13588.8|13587.2|13588.9|13586.5|13589.2|13587.3|13588.8|13586.4|57
1735014900000|2024-12-24 04:35:00|13589|13586.6|13588.9|13586.5|13589|13586.6|13588.4|13586|77
1735015200000|2024-12-24 04:40:00|13589.1|13586.7|13589.7|13588.1|13591.6|13589.5|13588.6|13586.2|67
1735015500000|2024-12-24 04:45:00|13589.6|13588|13589.4|13587.8|13589.8|13588.2|13588.5|13586.9|51
1735015800000|2024-12-24 04:50:00|13589.5|13587.9|13589.5|13587.9|13589.6|13588|13589.1|13587.5|64
1735016100000|2024-12-24 04:55:00|13589.4|13587.8|13587.5|13585.9|13589.6|13588|13587.3|13585.7|89
1735016400000|2024-12-24 05:00:00|13587.6|13586|13585.6|13584|13587.6|13586|13585.5|13583.9|109
1735016700000|2024-12-24 05:05:00|13585.7|13584.1|13586.1|13584.5|13586.5|13584.9|13585.5|13583.9|81
1735017000000|2024-12-24 05:10:00|13586.2|13584.6|13586.5|13584.1|13586.7|13584.6|13585.6|13583.4|81
1735017300000|2024-12-24 05:15:00|13586.4|13584|13586.5|13584.9|13586.8|13585.2|13585.9|13584|60
1735017600000|2024-12-24 05:20:00|13585.9|13584.3|13585.5|13583.9|13585.9|13584.3|13585.4|13583.8|62
1735017900000|2024-12-24 05:25:00|13585.6|13584|13585.8|13584.2|13587|13585.4|13585.5|13583.9|85
1735018200000|2024-12-24 05:30:00|13585.9|13584.3|13587.9|13586.3|13588.3|13586.7|13585.8|13584.2|66
1735018500000|2024-12-24 05:35:00|13588|13586.4|13587|13585.4|13588|13586.4|13586.6|13585|102
1735018800000|2024-12-24 05:40:00|13587.1|13585.5|13585.7|13584.1|13587.2|13585.6|13585.2|13583.6|117
1735019100000|2024-12-24 05:45:00|13585.6|13584|13585.4|13583.8|13585.8|13584.2|13584|13582.4|126
1735019400000|2024-12-24 05:50:00|13585.2|13583.6|13584.4|13582.8|13585.8|13584.2|13584.2|13582.6|92
1735019700000|2024-12-24 05:55:00|13584.3|13582.7|13589.3|13587.7|13589.4|13587.8|13584.3|13582.7|153
1735020000000|2024-12-24 06:00:00|13589.4|13587.8|13592.1|13590.5|13592.6|13591|13589.4|13587.8|163
1735020300000|2024-12-24 06:05:00|13592.2|13590.6|13588.1|13586.5|13592.2|13590.6|13587.1|13585.1|125
1735020600000|2024-12-24 06:10:00|13588.2|13586.6|13588.4|13586.8|13588.8|13587.1|13586.4|13584.7|134
1735020900000|2024-12-24 06:15:00|13588.6|13587|13595.8|13593.4|13597.2|13595.4|13588.4|13586.8|154
1735021200000|2024-12-24 06:20:00|13595.9|13593.5|13593.8|13592.2|13595.9|13594.1|13593.4|13591.4|109
1735021500000|2024-12-24 06:25:00|13593.7|13592.1|13592.1|13590.5|13593.7|13592.1|13591.2|13589.6|106
1735021800000|2024-12-24 06:30:00|13592|13590.4|13592.3|13590.7|13592.5|13590.9|13591.4|13589.8|95
1735022100000|2024-12-24 06:35:00|13592.4|13590.8|13591.3|13589.7|13593.6|13592|13591.2|13589.6|108
1735022400000|2024-12-24 06:40:00|13591.2|13589.6|13590.4|13588.8|13592.4|13590.8|13590.2|13588.6|123
1735022700000|2024-12-24 06:45:00|13590.5|13588.9|13589.3|13587.7|13590.9|13589.3|13589.1|13587.5|75
1735023000000|2024-12-24 06:50:00|13589.4|13587.8|13590.1|13588.5|13591.3|13589.7|13589.4|13587.8|111
1735023300000|2024-12-24 06:55:00|13590.2|13588.6|13590|13588.4|13590.3|13588.7|13589.5|13587.9|120
1735023600000|2024-12-24 07:00:00|13590.1|13588.5|13588.1|13585.7|13590.4|13588.8|13586.8|13585|192
1735023900000|2024-12-24 07:05:00|13588.2|13585.8|13588|13585.6|13589.2|13587.3|13587.3|13585|143
1735024200000|2024-12-24 07:10:00|13588.1|13585.7|13590.6|13589|13590.8|13589.2|13586.8|13584.4|135
1735024500000|2024-12-24 07:15:00|13590.7|13589.1|13592.2|13590.6|13592.2|13590.6|13590|13588.4|109
1735024800000|2024-12-24 07:20:00|13592.1|13590.5|13588.1|13586.5|13593.6|13592|13588.1|13586.5|134
1735025100000|2024-12-24 07:25:00|13588.2|13586.6|13588.2|13586.6|13588.6|13587|13587.6|13586|100
1735025400000|2024-12-24 07:30:00|13588.3|13586.7|13588.1|13586.5|13588.6|13587|13587.8|13586.2|69
1735025700000|2024-12-24 07:35:00|13588.2|13586.6|13589.6|13588|13591.4|13589.8|13588.1|13586.5|152
1735026000000|2024-12-24 07:40:00|13589.5|13587.9|13588.7|13587.1|13590.2|13588.6|13588.7|13587.1|132
1735026300000|2024-12-24 07:45:00|13588.3|13586.7|13589|13587.4|13589.2|13587.6|13587.8|13586|133
1735026600000|2024-12-24 07:50:00|13588.9|13587.3|13592.7|13590.3|13593.3|13591.3|13588.8|13587.2|119
1735026900000|2024-12-24 07:55:00|13592.6|13590.2|13593.4|13591.8|13593.7|13592.1|13591.4|13589.4|169
1735027200000|2024-12-24 08:00:00|13593.3|13591.7|13591.5|13589.9|13594.7|13593.1|13591.4|13589.8|217
1735027500000|2024-12-24 08:05:00|13591.6|13590|13593.3|13591.7|13594.3|13592.7|13591.5|13589.9|169
1735027800000|2024-12-24 08:10:00|13593|13591.4|13594|13592.4|13594.2|13592.6|13592.7|13591.1|149
1735028100000|2024-12-24 08:15:00|13593.8|13592.2|13593|13590.6|13594.2|13592.2|13592.5|13590.1|126
1735028400000|2024-12-24 08:20:00|13592.8|13590.4|13594.6|13592.2|13594.6|13592.2|13592.8|13590.4|120
1735028700000|2024-12-24 08:25:00|13594.7|13592.3|13594.5|13592.1|13596.1|13593.7|13594.2|13591.8|125
1735029000000|2024-12-24 08:30:00|13594.4|13592|13591.5|13589.9|13594.7|13592.3|13591.3|13589.4|169
1735029300000|2024-12-24 08:35:00|13591.4|13589.8|13587.3|13584.9|13592|13590|13587.2|13584.8|130
1735029600000|2024-12-24 08:40:00|13587.2|13584.8|13591.1|13588.7|13591.4|13589|13585.8|13583.4|155
1735029900000|2024-12-24 08:45:00|13591.2|13588.8|13592.3|13590.7|13592.3|13590.7|13590.9|13588.7|150
1735030200000|2024-12-24 08:50:00|13592.2|13590.6|13597.5|13595.1|13597.5|13595.4|13592.1|13590.3|179
1735030500000|2024-12-24 08:55:00|13597.6|13595.2|13594.1|13592.5|13597.7|13595.3|13593.4|13591.8|181
1735030800000|2024-12-24 09:00:00|13594.2|13592.6|13596.2|13593.8|13597.1|13594.7|13593.9|13591.5|221
1735031100000|2024-12-24 09:05:00|13596.3|13593.9|13595.8|13594.2|13596.7|13595.1|13595.2|13593.6|145
1735031400000|2024-12-24 09:10:00|13595.7|13594.1|13593.4|13591.8|13595.9|13594.3|13593.4|13591.8|119
1735031700000|2024-12-24 09:15:00|13593.3|13591.7|13595.5|13593.1|13595.6|13593.5|13592.8|13590.8|83
1735032000000|2024-12-24 09:20:00|13595.4|13593|13595.3|13592.9|13596.6|13594.2|13594.7|13592.3|125
1735032300000|2024-12-24 09:25:00|13595.2|13592.8|13599.7|13597.3|13600.2|13597.8|13595.2|13592.8|207
1735032600000|2024-12-24 09:30:00|13599.9|13597.5|13597|13594.6|13600.1|13598.1|13596.4|13594|200
1735032900000|2024-12-24 09:35:00|13596.9|13594.5|13597.7|13595.3|13597.8|13595.4|13595.4|13593|152
1735033200000|2024-12-24 09:40:00|13597.8|13595.4|13595.8|13593.4|13597.8|13595.4|13594.8|13592.7|138
1735033500000|2024-12-24 09:45:00|13595.7|13593.3|13595.6|13593.2|13598.7|13596.6|13595.1|13593|201
1735033800000|2024-12-24 09:50:00|13595.5|13593.1|13595.7|13593.3|13596.8|13594.4|13595.1|13593|141
1735034100000|2024-12-24 09:55:00|13595.8|13593.4|13596.1|13593.7|13597|13594.6|13595.1|13592.7|178
1735034400000|2024-12-24 10:00:00|13596.2|13593.8|13595.9|13594.3|13598.7|13596.3|13595.5|13593.7|195
1735034700000|2024-12-24 10:05:00|13595.8|13594.2|13596.3|13594.7|13597|13595.3|13595.3|13592.9|142
1735035000000|2024-12-24 10:10:00|13596.2|13594.6|13594.7|13592.3|13596.3|13594.7|13594|13591.7|170
1735035300000|2024-12-24 10:15:00|13594.8|13592.4|13593.3|13591.7|13594.8|13592.4|13592.6|13590.2|119
1735035600000|2024-12-24 10:20:00|13593.4|13591.8|13593.8|13591.4|13595.3|13593.7|13593.3|13591.2|142
1735035900000|2024-12-24 10:25:00|13593.7|13591.3|13594.1|13592.5|13594.3|13592.7|13592|13590.1|144
1735036200000|2024-12-24 10:30:00|13594.2|13592.6|13596.5|13594.1|13597.7|13596.1|13594.2|13592.6|168
1735036500000|2024-12-24 10:35:00|13596.1|13594.5|13595.6|13594|13596.9|13595.2|13595.5|13593.7|120
1735036800000|2024-12-24 10:40:00|13595.5|13593.9|13596.5|13594.9|13596.6|13595|13595|13593.4|139
1735037100000|2024-12-24 10:45:00|13596.4|13594.8|13595.3|13593.7|13597.3|13595.7|13594.7|13593.1|114
1735037400000|2024-12-24 10:50:00|13595.2|13593.6|13594.2|13592.6|13595.8|13593.8|13593.8|13591.9|150
1735037700000|2024-12-24 10:55:00|13594.1|13592.5|13594.5|13592.9|13595.4|13593.3|13593.4|13591.8|184
1735038000000|2024-12-24 11:00:00|13594.4|13592.8|13592.6|13591|13595.4|13593.4|13592.6|13591|142
1735038300000|2024-12-24 11:05:00|13592.5|13590.9|13591.8|13589.4|13592.8|13590.9|13590.1|13587.7|167
1735038600000|2024-12-24 11:10:00|13591.7|13589.3|13590.7|13588.3|13592.1|13590|13589.2|13587.3|218
1735038900000|2024-12-24 11:15:00|13590.5|13588.1|13592.4|13590|13592.6|13590.3|13590.4|13588|113
1735039200000|2024-12-24 11:20:00|13592.5|13590.1|13591.3|13589.7|13593|13590.6|13591.2|13589.3|142
1735039500000|2024-12-24 11:25:00|13591.2|13589.6|13592.4|13590|13593.1|13590.7|13591.2|13589.3|174
1735039800000|2024-12-24 11:30:00|13592.3|13589.9|13593.3|13591.7|13594.3|13592.7|13591.9|13589.8|163
1735040100000|2024-12-24 11:35:00|13593.2|13591.6|13593.3|13591.7|13594.3|13592.7|13592.8|13590.9|133
1735040400000|2024-12-24 11:40:00|13593.4|13591.8|13592.9|13591.3|13594.7|13592.3|13592.7|13591|112
1735040700000|2024-12-24 11:45:00|13592.8|13591.2|13594.9|13593.3|13595.6|13593.6|13592.8|13591.2|150
1735041000000|2024-12-24 11:50:00|13594.8|13593.2|13594.8|13593.2|13595.7|13593.7|13594|13591.8|132
1735041300000|2024-12-24 11:55:00|13594.7|13593.1|13594.4|13592.8|13595.9|13594.1|13594.3|13592.7|143
1735041600000|2024-12-24 12:00:00|13594.3|13592.7|13593.5|13591.9|13594.8|13593.2|13593.2|13591.4|149
1735041900000|2024-12-24 12:05:00|13593.8|13592.2|13595.9|13594.3|13596|13594.3|13591.9|13590.3|117
1735042200000|2024-12-24 12:10:00|13595.7|13594.1|13594.2|13591.8|13596.3|13594.4|13593.6|13591.5|161
1735042500000|2024-12-24 12:15:00|13593.8|13592.2|13591.9|13590.3|13594|13592.3|13591.4|13589.2|142
1735042800000|2024-12-24 12:20:00|13592|13590.4|13591.6|13590|13592.1|13590.5|13590|13587.8|125
1735043100000|2024-12-24 12:25:00|13591.8|13590.2|13593.4|13591|13594.1|13591.9|13591.2|13589.6|151
1735043400000|2024-12-24 12:30:00|13593.3|13590.9|13591.3|13588.9|13593.4|13591|13590.5|13588.1|171
1735043700000|2024-12-24 12:35:00|13591.2|13588.8|13594.1|13591.7|13595|13592.6|13591.1|13588.7|175
1735044000000|2024-12-24 12:40:00|13594.2|13591.8|13594.7|13592.3|13594.8|13592.4|13593.2|13591|93
1735044300000|2024-12-24 12:45:00|13594.6|13592.2|13591|13589.4|13594.8|13592.4|13590.9|13589.3|130
1735044600000|2024-12-24 12:50:00|13590.9|13589.3|13593|13590.6|13593|13590.7|13590.4|13588.7|182
1735044900000|2024-12-24 12:55:00|13593.4|13591|13595.6|13594|13597.7|13595.8|13593.3|13591|292
1735045200000|2024-12-24 13:00:00|13596.1|13593.7|13593.7|13591.3|13596.8|13594.4|13593|13590.6|216
1735045500000|2024-12-24 13:05:00|13593.6|13591.2|13593.3|13591.7|13594.5|13592.1|13592.6|13590.2|168
1735045800000|2024-12-24 13:10:00|13593.7|13591.3|13592.7|13590.3|13594.7|13592.3|13591.7|13589.3|181
1735046100000|2024-12-24 13:15:00|13592.6|13590.2|13592.6|13590.2|13593.9|13591.5|13591.3|13589.3|161
1735046400000|2024-12-24 13:20:00|13592.7|13590.3|13591.1|13588.7|13593.7|13591.3|13591|13588.6|165
1735046700000|2024-12-24 13:25:00|13590.9|13588.5|13592.9|13588.5|13594.1|13591.7|13590.7|13588.3|214
1735047000000|2024-12-24 13:30:00|13593|13588.8|13592.9|13590.5|13593.7|13591.3|13591.2|13588.5|214
1735047300000|2024-12-24 13:35:00|13592.8|13590.4|13592.8|13590.4|13593.9|13591.7|13591.5|13589.1|213
1735047600000|2024-12-24 13:40:00|13592.9|13590.5|13594.3|13592.7|13595.8|13593.8|13592.3|13589.9|198
1735047900000|2024-12-24 13:45:00|13594.2|13592.6|13590.4|13588.8|13594.7|13592.7|13590.1|13587.9|282
1735048200000|2024-12-24 13:50:00|13590.5|13588.1|13589.6|13588|13591.4|13589.1|13588.9|13586.9|271
1735048500000|2024-12-24 13:55:00|13589.5|13587.9|13589.4|13587.8|13590.8|13588.9|13588.4|13586.4|240
1735048800000|2024-12-24 14:00:00|13589.5|13587.9|13593|13590.6|13593.7|13591.7|13588.7|13586.8|303
1735049100000|2024-12-24 14:05:00|13592.9|13590.5|13593.2|13590.8|13595.4|13593.3|13592.6|13590.2|219
1735049400000|2024-12-24 14:10:00|13593.3|13590.9|13591.8|13589.4|13593.3|13591|13590.7|13588.9|258
1735049700000|2024-12-24 14:15:00|13591.9|13589.5|13591.1|13588.7|13592.4|13590|13590.3|13588.3|204
1735050000000|2024-12-24 14:20:00|13590.8|13589.2|13589|13586.6|13591.1|13589.2|13588.7|13586.5|227
1735050300000|2024-12-24 14:25:00|13589.1|13586.7|13587|13584.6|13589.1|13587.1|13586.3|13584.4|237
1735050600000|2024-12-24 14:30:00|13587.1|13584.7|13588|13586.4|13589.5|13587.9|13583.9|13581.7|276
1735050900000|2024-12-24 14:35:00|13588.2|13586.6|13588.3|13585.9|13590.3|13587.9|13587.2|13584.8|214
1735051200000|2024-12-24 14:40:00|13588.7|13586.3|13589.9|13587.5|13590.4|13588|13588.6|13586.2|210
1735051500000|2024-12-24 14:45:00|13590|13587.6|13591.5|13589.1|13591.6|13589.2|13589.7|13587.3|171
1735051800000|2024-12-24 14:50:00|13591.4|13589|13592.5|13590.1|13593.1|13590.7|13591.2|13588.8|158
1735052100000|2024-12-24 14:55:00|13592.3|13589.9|13597.2|13593.6|13597.2|13594.1|13591|13588.6|252
1735052400000|2024-12-24 15:00:00|13597.4|13593.7|13600.3|13597.9|13600.3|13597.9|13593.2|13590.8|247
1735052700000|2024-12-24 15:05:00|13600.2|13597.8|13600.3|13597.9|13600.4|13598|13598.3|13595.9|163
1735053000000|2024-12-24 15:10:00|13600.2|13597.8|13599.2|13596.8|13601.5|13599.1|13598.9|13596.5|175
1735053300000|2024-12-24 15:15:00|13599.1|13596.7|13601.8|13599.4|13602.1|13599.7|13598.7|13596.3|181
1735053600000|2024-12-24 15:20:00|13601.7|13599.3|13603.6|13601.2|13604.4|13602|13601.3|13598.9|214
1735053900000|2024-12-24 15:25:00|13603.9|13600.9|13605|13602.6|13605.1|13602.6|13602|13599.6|252
1735054200000|2024-12-24 15:30:00|13604.9|13602.5|13605.1|13602.7|13605.3|13602.9|13603.6|13601|166
1735054500000|2024-12-24 15:35:00|13605|13602.6|13605|13602.6|13605.8|13603.4|13603.2|13600.8|140
1735054800000|2024-12-24 15:40:00|13605.1|13602.7|13604.7|13602.3|13605.7|13603.3|13603.8|13601.4|122
1735055100000|2024-12-24 15:45:00|13604.8|13602.4|13605.5|13603.1|13605.8|13603.4|13604.1|13601.7|110
1735055400000|2024-12-24 15:50:00|13605.6|13603.2|13606.5|13604.1|13606.9|13604.5|13605.6|13603.2|126
1735055700000|2024-12-24 15:55:00|13606.6|13604.2|13608.1|13605.7|13608.7|13606.3|13606.3|13603.9|218
1735056000000|2024-12-24 16:00:00|13608|13605.6|13606|13603.6|13608.2|13605.8|13605.9|13603.5|187
1735056300000|2024-12-24 16:05:00|13606.1|13603.7|13608.5|13606.1|13608.6|13606.2|13606|13603.6|61
1735056600000|2024-12-24 16:10:00|13608.6|13606.2|13609.5|13607.1|13610.1|13607.7|13608.4|13606|100
1735056900000|2024-12-24 16:15:00|13609.4|13607|13610.4|13608|13610.6|13608.2|13608.7|13606.3|98
1735057200000|2024-12-24 16:20:00|13610.5|13608.1|13610.3|13607.9|13610.8|13608.4|13609.9|13607.5|94
1735057500000|2024-12-24 16:25:00|13610.4|13608|13609.2|13606.8|13610.4|13608|13608.8|13606.4|71
1735057800000|2024-12-24 16:30:00|13609.3|13606.9|13606.6|13604.2|13609.7|13607.3|13606|13603.6|173
1735058100000|2024-12-24 16:35:00|13606.5|13604.1|13609.7|13607.3|13610.4|13608|13606.5|13604.1|86
1735058400000|2024-12-24 16:40:00|13609.6|13607.2|13608.4|13606|13609.7|13607.3|13607.2|13604.8|174
1735058700000|2024-12-24 16:45:00|13608.3|13605.9|13610.3|13607.9|13610.9|13608.5|13607.7|13605.3|178
1735059000000|2024-12-24 16:50:00|13610.4|13608|13609.7|13607.3|13610.7|13608.3|13609.6|13607.2|83
1735059300000|2024-12-24 16:55:00|13609.8|13607.4|13611.5|13609.1|13611.9|13610|13609.3|13606.9|149
1735059600000|2024-12-24 17:00:00|13611.6|13609.2|13610|13607.6|13611.9|13609.5|13610|13607.6|63
1735059900000|2024-12-24 17:05:00|13609.7|13607.3|13608.7|13606.3|13609.9|13607.5|13608|13605.6|105
1735060200000|2024-12-24 17:10:00|13608.6|13606.2|13609.7|13607.3|13609.8|13607.4|13608|13605.6|136
1735060500000|2024-12-24 17:15:00|13609.9|13607.5|13610.2|13607.8|13610.3|13607.9|13608.9|13606.5|122
1735060800000|2024-12-24 17:20:00|13610.3|13607.9|13611|13608.6|13611.3|13608.9|13609.2|13606.8|136
1735061100000|2024-12-24 17:25:00|13611.1|13608.7|13609.9|13607.5|13611.5|13609.1|13609.6|13607.2|137
1735061400000|2024-12-24 17:30:00|13610|13607.6|13611.5|13609.1|13611.7|13609.3|13610|13607.6|130
1735061700000|2024-12-24 17:35:00|13611.7|13609.3|13611.7|13609.3|13612|13609.6|13611.3|13608.9|66
1735062000000|2024-12-24 17:40:00|13611.8|13609.4|13612.5|13610.1|13613|13610.6|13611.7|13609.3|63
1735062300000|2024-12-24 17:45:00|13612.4|13610|13612|13609.6|13612.6|13610.2|13612|13609.6|80
1735062600000|2024-12-24 17:50:00|13611.9|13609.5|13612|13609.6|13612.6|13610.2|13611.9|13609.5|83
1735062900000|2024-12-24 17:55:00|13612.1|13609.7|13612.3|13609.9|13612.4|13610|13611.1|13608.7|161
1735063200000|2024-12-24 18:00:00|13612.4|13610|13610.6|13607.5|13612.4|13610|13609.7|13607.2|298
1735063500000|2024-12-24 18:05:00|13610.5|13607.4|13610.5|13608.1|13611|13608.6|13608.9|13606.2|221
1735063800000|2024-12-24 18:10:00|13610.6|13608.2|13611|13608.6|13611.2|13608.8|13609.9|13607.1|151
1735064100000|2024-12-24 18:15:00|13611.1|13608.7|13611.2|13608.8|13611.4|13609|13611|13608.6|69
1735064400000|2024-12-24 18:20:00|13611.3|13608.9|13610.9|13608.5|13611.5|13609|13610.5|13608.1|89
1735064700000|2024-12-24 18:25:00|13611|13608.6|13610.9|13608.5|13611.2|13608.8|13610.8|13608.4|53
1735065000000|2024-12-24 18:30:00|13611|13608.6|13611.2|13608.8|13611.3|13608.9|13611|13608.6|77
1735065300000|2024-12-24 18:35:00|13611.1|13608.7|13611.1|13608.7|13611.3|13608.9|13611|13608.6|52
1735065600000|2024-12-24 18:40:00|13611.2|13608.8|13611.1|13608.7|13611.2|13608.8|13611|13608.6|14
1735065900000|2024-12-24 18:45:00|13610.5|13608.1|13610.6|13608.2|13611.1|13608.7|13610.5|13608.1|23
1735066200000|2024-12-24 18:50:00|13610.7|13608.3|13611|13608.6|13611.1|13608.7|13610.6|13608.2|22
1735066500000|2024-12-24 18:55:00|13610.9|13608.5|13611|13608.6|13611.1|13608.7|13610.9|13608.5|16
1735066800000|2024-12-24 19:00:00|13610.9|13608.5|13610.8|13608.4|13611|13608.6|13610.8|13608.4|14
1735067100000|2024-12-24 19:05:00|13610.7|13608.3|13610.6|13608.2|13610.8|13608.4|13610.5|13608.1|6
1735067400000|2024-12-24 19:10:00|13610.5|13608.1|13610.6|13608.2|13610.6|13608.2|13610.5|13608.1|2
1735067700000|2024-12-24 19:15:00|13610.5|13608.1|13608.6|13596|13610.5|13608.1|13599.6|13596|64
1735068000000|2024-12-24 19:20:00|13608.9|13595.9|13608.5|13598.4|13611.9|13598.5|13607|13594.9|147
1735068300000|2024-12-24 19:25:00|13608.6|13598.5|13608.8|13598.3|13608.8|13598.5|13608.5|13598.3|59
1735068600000|2024-12-24 19:30:00|13608.7|13598.4|13610.2|13607.8|13613.8|13608.3|13608.2|13598.3|77
1735068900000|2024-12-24 19:35:00|13610.3|13607.9|13607.4|13605|13610.9|13607.9|13607.4|13601.8|47
1735069200000|2024-12-24 19:40:00|13607.3|13604.9|13606.3|13603.9|13609.4|13604.9|13604.4|13598.6|130
1735069500000|2024-12-24 19:45:00|13606.2|13603.8|13607.5|13605.1|13607.6|13605.2|13606.2|13603.8|51
1735069800000|2024-12-24 19:50:00|13607.6|13605.2|13607.4|13605|13607.6|13605.2|13607.4|13605|25
1735070100000|2024-12-24 19:55:00|13607.5|13605.1|13604.1|13588.1|13610|13605.2|13603.8|13587.8|112
1735070400000|2024-12-24 20:00:00|13604.2|13588.2|13615.7|13599.7|13615.9|13599.9|13600.2|13584.2|237
1735070700000|2024-12-24 20:05:00|13615.8|13599.8|13616|13600|13616.2|13600.2|13615.3|13599.3|51
1735071000000|2024-12-24 20:10:00|13616.1|13600.1|13602.9|13586.9|13616.3|13600.3|13602|13586|148
1735071300000|2024-12-24 20:15:00|13603.1|13587.1|13604.7|13588.7|13616.3|13600.3|13602|13586|270
1735071600000|2024-12-24 20:20:00|13604.8|13588.8|13603|13587|13609.1|13593.1|13603|13587|163
1735071900000|2024-12-24 20:25:00|13603.3|13587.3|13618.5|13602.5|13618.8|13602.8|13602.2|13586.2|158
1735072200000|2024-12-24 20:30:00|13618.1|13602.1|13598.1|13582.1|13618.6|13602.6|13597.7|13581.7|185
1735072500000|2024-12-24 20:35:00|13597.9|13581.9|13612.1|13596.1|13612.2|13596.2|13594.1|13578.1|159
1735072800000|2024-12-24 20:40:00|13612|13596|13601.8|13585.8|13612.6|13596.6|13600.2|13584.2|143
1735073100000|2024-12-24 20:45:00|13602.1|13586.1|13601.4|13585.4|13603.4|13587.4|13601.4|13585.4|65
1735073400000|2024-12-24 20:50:00|13601.9|13585.9|13615.5|13599.5|13616.1|13600.1|13601.5|13585.5|89
1735073700000|2024-12-24 20:55:00|13615.4|13599.4|13593.8|13577.8|13617.6|13601.6|13592.6|13576.6|184
1735074000000|2024-12-24 21:00:00|13593.7|13577.7|13593.8|13577.8|13594.2|13578.2|13592.7|13576.7|33
1735074300000|2024-12-24 21:05:00|13593.7|13577.7|13585.4|13569.4|13593.8|13577.8|13585.4|13569.4|21
1735074900000|2024-12-24 21:15:00|13588.9|13572.9|13598.1|13582.1|13598.1|13582.1|13586.4|13570.4|87
1735075200000|2024-12-24 21:20:00|13598.2|13582.2|13603.5|13587.5|13606|13590|13597.3|13581.3|63
1735075500000|2024-12-24 21:25:00|13604.1|13588.1|13608.4|13592.4|13610.1|13594.1|13603.2|13587.2|77
1735075800000|2024-12-24 21:30:00|13608.6|13592.6|13601.8|13585.8|13609.9|13593.9|13597|13581|90
1735076100000|2024-12-24 21:35:00|13601.9|13585.9|13611.9|13595.9|13611.9|13595.9|13599.4|13583.4|14
1735076400000|2024-12-24 21:40:00|13611.6|13595.6|13601.7|13585.7|13612|13596|13594.7|13578.7|81
1735076700000|2024-12-24 21:45:00|13601.8|13585.8|13615|13599|13615.1|13599.1|13598.7|13582.7|69
1735077000000|2024-12-24 21:50:00|13614.9|13598.9|13586.5|13570.5|13615.8|13599.8|13585.7|13569.7|65
1735077300000|2024-12-24 21:55:00|13589.4|13573.4|13606.2|13590.2|13606.7|13590.7|13585.8|13569.8|39
1735159500000|2024-12-25 20:45:00|13606.9|13589.9|13606.9|13589.9|13606.9|13589.9|13606.9|13589.9|1
1735164300000|2024-12-25 22:05:00|13588.2|13566.2|13586.4|13570.4|13589.4|13570.4|13582.4|13560.4|26
1735165200000|2024-12-25 22:20:00|13586.1|13570.1|13592.7|13576.7|13592.8|13576.8|13586.1|13570.1|63
1735165500000|2024-12-25 22:25:00|13592.9|13576.9|13594.4|13578.4|13596.4|13580.4|13590.4|13574.4|101
1735165800000|2024-12-25 22:30:00|13593.1|13577.1|13594.7|13578.7|13596.1|13580.1|13592.4|13576.4|117
1735166100000|2024-12-25 22:35:00|13595.6|13579.6|13594|13578|13595.7|13579.7|13591.5|13575.5|118
1735166400000|2024-12-25 22:40:00|13593.9|13577.9|13596.9|13580.9|13599.2|13583.2|13587|13571|173
1735166700000|2024-12-25 22:45:00|13597|13581|13597.7|13581.7|13598.2|13582.2|13597|13581|89
1735167000000|2024-12-25 22:50:00|13597.4|13581.4|13592.8|13576.8|13599.4|13583.4|13592.4|13576.4|175
1735167300000|2024-12-25 22:55:00|13592.9|13576.9|13597.4|13581.4|13599|13583|13592.2|13576.2|111
1735167600000|2024-12-25 23:00:00|13597.6|13581.6|13592.5|13576.5|13599.6|13583.6|13591.4|13575.4|139
1735167900000|2024-12-25 23:05:00|13592.4|13576.4|13591.1|13575.1|13592.6|13576.6|13591.1|13575.1|127
1735168200000|2024-12-25 23:10:00|13592.4|13576.4|13589.1|13582.8|13593|13583.1|13588.5|13575.4|145
1735168500000|2024-12-25 23:15:00|13589.2|13582.9|13583.8|13579.4|13589.2|13583|13583.1|13578.9|187
1735168800000|2024-12-25 23:20:00|13584|13579.3|13590|13585.7|13591.2|13586.7|13583.3|13578.8|206
1735169100000|2024-12-25 23:25:00|13590.4|13585.6|13589.8|13585.8|13591.9|13587.8|13589.5|13585.2|143
1735169400000|2024-12-25 23:30:00|13589.7|13585.9|13590.3|13587.1|13590.6|13587.9|13589.4|13585.6|96
1735169700000|2024-12-25 23:35:00|13590.2|13587.2|13590.4|13586.9|13590.6|13587.9|13589.8|13586.8|80
1735170000000|2024-12-25 23:40:00|13590.3|13587.4|13591.3|13587.6|13592.5|13589|13589.7|13586.9|83
1735170300000|2024-12-25 23:45:00|13591.1|13587.8|13591.6|13588|13592.4|13589.1|13591.1|13587.3|126
1735170600000|2024-12-25 23:50:00|13591.5|13588.1|13592.5|13590.1|13592.7|13590.2|13591.2|13588|60
1735170900000|2024-12-25 23:55:00|13592.4|13590|13592.4|13589.4|13592.6|13590.2|13592|13589.3|25
1735171200000|2024-12-26 00:00:00|13592.5|13589.3|13588.9|13586.5|13592.5|13589.7|13587.9|13585.5|112
1735171500000|2024-12-26 00:05:00|13588.8|13586.4|13590.5|13588.1|13590.5|13588.2|13588.7|13586.3|94
1735171800000|2024-12-26 00:10:00|13590.4|13588|13590.2|13587.8|13590.7|13588.7|13588.8|13586.7|95
1735172100000|2024-12-26 00:15:00|13590|13587.6|13590|13588.4|13590.8|13588.7|13589.5|13587.1|59
1735172400000|2024-12-26 00:20:00|13589.9|13588.3|13591.4|13589|13592.1|13590.1|13589.9|13588.3|73
1735172700000|2024-12-26 00:25:00|13591.5|13589.1|13591.7|13589.3|13591.7|13589.3|13590.2|13587.8|66
1735173000000|2024-12-26 00:30:00|13591.8|13589.4|13592.1|13589.7|13592.3|13590.2|13591.1|13588.7|84
1735173300000|2024-12-26 00:35:00|13592|13589.6|13588.9|13587.3|13592|13589.7|13588.2|13586.6|66
1735173600000|2024-12-26 00:40:00|13589|13587.4|13586.3|13584.7|13589.2|13587.4|13586.1|13584.5|112
1735173900000|2024-12-26 00:45:00|13586.2|13584.6|13580.3|13578.7|13586.4|13584.8|13580.2|13577.8|139
1735174200000|2024-12-26 00:50:00|13580.4|13578.8|13580.4|13578.8|13581.6|13579.8|13577.3|13575.7|192
1735174500000|2024-12-26 00:55:00|13581.3|13578.9|13583.2|13580.8|13583.5|13581.1|13580.1|13577.7|185
1735174800000|2024-12-26 01:00:00|13583.3|13580.9|13587.5|13585.1|13589.6|13587.2|13583.3|13580.9|256
1735175100000|2024-12-26 01:05:00|13587.1|13584.7|13588.5|13586.1|13588.5|13586.1|13586.6|13584.2|176
1735175400000|2024-12-26 01:10:00|13588.4|13586|13593.5|13591.1|13594.4|13592|13588.3|13585.9|190
1735175700000|2024-12-26 01:15:00|13594.2|13591.8|13595.4|13593|13595.7|13593.3|13592.9|13590.5|137
1735176000000|2024-12-26 01:20:00|13595.5|13593.1|13595.5|13593.1|13595.7|13593.3|13592.8|13590.4|108
1735176300000|2024-12-26 01:25:00|13595.6|13593.2|13597.4|13595|13598.8|13596.4|13595.5|13593.1|209
1735176600000|2024-12-26 01:30:00|13597.5|13595.1|13597.1|13594.7|13600.4|13598|13595.8|13593.4|183
1735176900000|2024-12-26 01:35:00|13597|13594.6|13596.7|13594.3|13597.7|13595.3|13595.8|13593.4|140
1735177200000|2024-12-26 01:40:00|13596.6|13594.2|13595.6|13593.2|13596.8|13594.4|13594.9|13592.5|145
1735177500000|2024-12-26 01:45:00|13595|13592.6|13594.8|13592.4|13595.9|13593.8|13593.7|13591.7|145
1735177800000|2024-12-26 01:50:00|13594.7|13592.3|13595.7|13593.3|13595.8|13593.7|13594.4|13592.3|140
1735178100000|2024-12-26 01:55:00|13595.6|13593.2|13598.6|13596.2|13598.7|13596.3|13595.4|13593|176
1735178400000|2024-12-26 02:00:00|13598.4|13596|13602.6|13600.2|13602.7|13600.3|13598|13595.6|147
1735178700000|2024-12-26 02:05:00|13602.5|13600.1|13599.2|13596.8|13602.5|13600.1|13598.7|13596.4|129
1735179000000|2024-12-26 02:10:00|13599.3|13596.9|13599.4|13597.8|13599.9|13598|13598.5|13596.4|89
1735179300000|2024-12-26 02:15:00|13599.3|13597.7|13596.2|13593.8|13599.7|13597.8|13595.6|13593.2|99
1735179600000|2024-12-26 02:20:00|13594.8|13593.2|13593.1|13591.5|13595.8|13593.9|13592.4|13590.8|164
1735179900000|2024-12-26 02:25:00|13593.2|13591.6|13591.8|13590.2|13594.4|13592.8|13591.7|13590.1|107
1735180200000|2024-12-26 02:30:00|13591.7|13590.1|13591.6|13590|13592.1|13590.2|13591.2|13589.3|93
1735180500000|2024-12-26 02:35:00|13591.4|13589.8|13592.3|13590.7|13592.4|13590.8|13591|13589.4|56
1735180800000|2024-12-26 02:40:00|13592.4|13590.8|13593.1|13590.7|13593.6|13591.6|13592.3|13590.3|89
1735181100000|2024-12-26 02:45:00|13593|13590.6|13592.9|13590.5|13593.8|13591.4|13592.7|13590.3|131
1735181400000|2024-12-26 02:50:00|13592.8|13590.4|13589.8|13587.4|13593|13590.6|13589.7|13587.3|125
1735181700000|2024-12-26 02:55:00|13589.7|13587.3|13589.7|13587.3|13590|13587.6|13589.1|13587.2|69
1735182000000|2024-12-26 03:00:00|13589.6|13587.2|13588.4|13586.8|13589.7|13587.8|13588.2|13586.6|64
1735182300000|2024-12-26 03:05:00|13588.3|13586.7|13587.8|13585.4|13589|13587|13587.2|13585.4|80
1735182600000|2024-12-26 03:10:00|13587.7|13585.3|13584.4|13582.8|13587.8|13585.7|13584.4|13582.8|60
1735182900000|2024-12-26 03:15:00|13584.5|13582.9|13584.5|13582.9|13585.4|13583.4|13584.4|13582.8|77
1735183200000|2024-12-26 03:20:00|13584.4|13582.8|13582|13580.4|13584.6|13583|13581.7|13580.1|93
1735183500000|2024-12-26 03:25:00|13581.9|13580.3|13578.5|13576.9|13582|13580.4|13578.2|13575.8|122
1735183800000|2024-12-26 03:30:00|13578.4|13576.8|13575|13573.4|13579.4|13577|13575|13573.4|127
1735184100000|2024-12-26 03:35:00|13575.1|13573.5|13574.3|13571.9|13575.2|13573.6|13573.3|13571.4|103
1735184400000|2024-12-26 03:40:00|13574.4|13572|13574.3|13572.7|13574.6|13572.7|13573|13571.2|114
1735184700000|2024-12-26 03:45:00|13574.2|13572.6|13575.9|13573.5|13577.9|13576|13574.2|13572.6|132
1735185000000|2024-12-26 03:50:00|13575.8|13573.4|13579.2|13577.6|13579.5|13577.6|13575.4|13573.3|94
1735185300000|2024-12-26 03:55:00|13579.1|13577.5|13577.3|13574.9|13580|13577.7|13576.4|13574.6|171
1735185600000|2024-12-26 04:00:00|13577.2|13574.8|13579.2|13577.6|13579.3|13577.6|13576.7|13574.7|127
1735185900000|2024-12-26 04:05:00|13579.3|13577.7|13579.6|13577.2|13579.7|13577.8|13578.1|13576.4|72
1735186200000|2024-12-26 04:10:00|13579.7|13577.3|13581.7|13579.3|13581.9|13579.9|13579.2|13576.8|103
1735186500000|2024-12-26 04:15:00|13581.6|13579.2|13580.9|13579.3|13581.7|13579.6|13580.7|13578.6|74
1735186800000|2024-12-26 04:20:00|13581.3|13578.9|13579.6|13578|13581.8|13579.8|13579.4|13577.8|78
1735187100000|2024-12-26 04:25:00|13579.7|13578.1|13578.5|13576.9|13580.7|13579|13578.5|13576.9|114
1735187400000|2024-12-26 04:30:00|13578.4|13576.8|13579.7|13577.3|13580.2|13577.8|13578.3|13576.4|122
1735187700000|2024-12-26 04:35:00|13579.6|13577.2|13578.4|13576.8|13580.3|13578.1|13578.3|13576.4|84
1735188000000|2024-12-26 04:40:00|13578.5|13576.9|13580.3|13577.9|13580.3|13577.9|13578.3|13576.3|77
1735188300000|2024-12-26 04:45:00|13580.2|13577.8|13581.4|13579.8|13583.1|13580.7|13580.2|13577.8|130
1735188600000|2024-12-26 04:50:00|13581|13579.4|13584.4|13582|13584.6|13582.2|13581|13579.4|107
1735188900000|2024-12-26 04:55:00|13584.5|13582.1|13584.1|13581.7|13584.9|13582.7|13583.3|13580.9|168
1735189200000|2024-12-26 05:00:00|13584.2|13581.8|13584.1|13581.7|13584.4|13582|13583.5|13581.1|69
1735189500000|2024-12-26 05:05:00|13584|13581.6|13580.4|13578.8|13584.8|13582.4|13580.4|13578.8|99
1735189800000|2024-12-26 05:10:00|13580.5|13578.9|13581|13579.4|13581.2|13579.6|13580.3|13578.7|65
1735190100000|2024-12-26 05:15:00|13581.1|13579.5|13581.5|13579.1|13581.9|13580.2|13580.3|13578.7|82
1735190400000|2024-12-26 05:20:00|13581.4|13579|13580.7|13578.3|13581.5|13579.5|13580.1|13578.3|88
1735190700000|2024-12-26 05:25:00|13580.6|13578.2|13582.3|13579.9|13582.8|13580.4|13580.6|13578.2|87
1735191000000|2024-12-26 05:30:00|13582.4|13580|13580.8|13578.4|13582.4|13580|13580.6|13578.2|82
1735191300000|2024-12-26 05:35:00|13580.5|13578.1|13577.8|13575.4|13580.6|13578.2|13577.8|13575.4|80
1735191600000|2024-12-26 05:40:00|13577.9|13575.5|13577.1|13574.7|13578|13575.6|13575.9|13573.5|99
1735191900000|2024-12-26 05:45:00|13577|13574.6|13577.4|13575.8|13578.1|13575.9|13576.1|13573.7|72
1735192200000|2024-12-26 05:50:00|13577.5|13575.9|13577.7|13575.3|13577.9|13576.1|13575.9|13574|89
1735192500000|2024-12-26 05:55:00|13577.8|13575.4|13578.9|13576.5|13579.5|13577.1|13577.8|13575.4|107
1735192800000|2024-12-26 06:00:00|13579|13576.6|13578|13575.6|13579|13577.4|13577.4|13575.4|72
1735193100000|2024-12-26 06:05:00|13577.9|13575.5|13577.8|13575.4|13578.9|13576.5|13577.3|13575.3|76
1735193400000|2024-12-26 06:10:00|13577.7|13575.3|13577.7|13575.3|13578.1|13575.7|13576.6|13574.6|97
1735193700000|2024-12-26 06:15:00|13577.5|13575.1|13579.5|13577.1|13579.8|13577.4|13577.3|13574.9|101
1735194000000|2024-12-26 06:20:00|13579.6|13577.2|13579.4|13577|13580|13577.6|13579.4|13577|69
1735194300000|2024-12-26 06:25:00|13579.5|13577.1|13584.4|13582|13585.1|13582.7|13579.3|13577.1|138
1735194600000|2024-12-26 06:30:00|13584.5|13582.1|13587.4|13585|13587.5|13585.1|13584.3|13581.9|137
1735194900000|2024-12-26 06:35:00|13587.5|13585.1|13587.5|13585.1|13587.6|13585.2|13586.5|13584.1|66
1735195200000|2024-12-26 06:40:00|13587.6|13585.2|13587.5|13585.1|13587.6|13585.2|13584.5|13582.7|87
1735195500000|2024-12-26 06:45:00|13587.6|13585.2|13587.6|13585.2|13587.8|13585.4|13587.1|13584.7|58
1735195800000|2024-12-26 06:50:00|13587.7|13585.3|13593.2|13590.8|13593.2|13590.8|13587.6|13585.2|101
1735196100000|2024-12-26 06:55:00|13593.3|13590.9|13595.3|13592.9|13596.7|13594.8|13593.3|13590.9|202
1735196400000|2024-12-26 07:00:00|13596|13593.6|13596.5|13594.1|13596.6|13594.2|13594.9|13592.5|114
1735196700000|2024-12-26 07:05:00|13596.6|13594.2|13597.5|13595.1|13597.7|13595.6|13595.8|13593.4|57
1735197000000|2024-12-26 07:10:00|13597.6|13595.2|13598.6|13596.2|13599|13596.8|13596.8|13594.4|100
1735197300000|2024-12-26 07:15:00|13598.5|13596.1|13603.7|13601.3|13604.9|13602.5|13598.3|13595.9|196
1735197600000|2024-12-26 07:20:00|13603.8|13601.4|13604.7|13602.3|13605.7|13603.3|13603.7|13601.3|134
1735197900000|2024-12-26 07:25:00|13604.8|13602.4|13600.3|13598.7|13604.8|13602.4|13600.3|13598.5|141
1735198200000|2024-12-26 07:30:00|13600.2|13598.6|13599.4|13597.8|13600.6|13598.7|13598.8|13596.4|102
1735198500000|2024-12-26 07:35:00|13599.3|13597.7|13599.2|13596.8|13599.9|13597.8|13598.4|13596.5|112
1735198800000|2024-12-26 07:40:00|13599.3|13596.9|13596|13593.6|13599.3|13596.9|13595.8|13593.4|105
1735199100000|2024-12-26 07:45:00|13595.9|13593.5|13592.3|13589.9|13596.1|13594.1|13591.8|13589.7|135
1735199400000|2024-12-26 07:50:00|13592.2|13589.8|13586.9|13585.3|13592.3|13589.9|13585.7|13584.1|190
1735199700000|2024-12-26 07:55:00|13586.8|13585.2|13584.4|13582.8|13591.2|13589.1|13583.6|13582|187
1735200000000|2024-12-26 08:00:00|13584.5|13582.9|13587.8|13585.4|13588|13585.6|13582.3|13580.7|206
1735200300000|2024-12-26 08:05:00|13587.7|13585.3|13584.5|13582.9|13589.4|13587|13584.3|13582.3|186
1735200600000|2024-12-26 08:10:00|13584.6|13583|13584.8|13583.2|13586.2|13584.6|13584.4|13582.8|113
1735200900000|2024-12-26 08:15:00|13584.7|13583.1|13583.1|13581.5|13585.2|13583.6|13581.3|13579.7|128
1735201200000|2024-12-26 08:20:00|13583.2|13581.6|13582.3|13580.7|13583.5|13581.8|13581.6|13579.9|117
1735201500000|2024-12-26 08:25:00|13582.7|13580.3|13582.5|13580.9|13582.7|13580.9|13581|13578.6|141
1735201800000|2024-12-26 08:30:00|13583.5|13581.9|13583.9|13581.5|13584.9|13582.8|13583.5|13581.4|125
1735202100000|2024-12-26 08:35:00|13583.7|13581.3|13587.2|13584.8|13587.2|13584.8|13583.4|13581|107
1735202400000|2024-12-26 08:40:00|13587.1|13584.7|13587.3|13584.9|13587.8|13585.4|13586.8|13584.4|99
1735202700000|2024-12-26 08:45:00|13587.4|13585|13587.4|13585|13587.6|13585.5|13586.3|13583.9|81
1735203000000|2024-12-26 08:50:00|13587.5|13585.1|13587.5|13585.1|13587.7|13585.3|13586.8|13584.4|81
1735203300000|2024-12-26 08:55:00|13588.4|13586|13590.5|13588.1|13590.7|13588.6|13588.3|13585.9|124
1735203600000|2024-12-26 09:00:00|13590.7|13588.3|13590.3|13587.9|13590.9|13588.5|13589.7|13587.3|107
1735203900000|2024-12-26 09:05:00|13590.2|13587.8|13589.8|13587.4|13594.1|13591.7|13589.8|13587.4|131
1735204200000|2024-12-26 09:10:00|13589.7|13587.3|13587.6|13585.2|13589.8|13587.4|13587.1|13584.7|122
1735204500000|2024-12-26 09:15:00|13587.7|13585.3|13590.9|13588.5|13591|13588.6|13587.5|13585.1|135
1735204800000|2024-12-26 09:20:00|13590.8|13588.4|13589.8|13587.4|13591.5|13588.8|13589.8|13587.4|99
1735205100000|2024-12-26 09:25:00|13589.9|13587.5|13588.1|13585.7|13589.9|13587.5|13587.6|13585.2|75
1735205400000|2024-12-26 09:30:00|13588|13585.6|13588.6|13586.2|13589.5|13587.1|13587.9|13585.5|104
1735205700000|2024-12-26 09:35:00|13588.5|13586.1|13589.2|13586.8|13590.4|13587.9|13588.4|13585.7|106
1735206000000|2024-12-26 09:40:00|13589.1|13586.7|13587.8|13585.4|13590|13587.6|13587.7|13585.3|73
1735206300000|2024-12-26 09:45:00|13587.7|13585.3|13586.7|13584.3|13588.1|13585.7|13586.4|13584|112
1735206600000|2024-12-26 09:50:00|13586.6|13584.2|13587.6|13585.2|13587.6|13585.2|13585.6|13583.2|132
1735206900000|2024-12-26 09:55:00|13587.7|13585.3|13587.7|13585.3|13590|13587.4|13587.6|13585.2|157
1735207200000|2024-12-26 10:00:00|13587.6|13585.2|13588.2|13584.8|13588.7|13586.3|13587.6|13584.8|128
1735207500000|2024-12-26 10:05:00|13588.1|13585|13587.1|13584.7|13588.2|13585.2|13586.5|13584.1|117
1735207800000|2024-12-26 10:10:00|13587|13584.6|13585.1|13582.7|13587|13584.6|13584.7|13582.3|73
1735208100000|2024-12-26 10:15:00|13585|13582.6|13584.6|13582.2|13585.9|13583.5|13584.1|13581.7|101
1735208400000|2024-12-26 10:20:00|13584.9|13582.5|13584.2|13581.8|13585.2|13582.7|13583.5|13580.8|183
1735208700000|2024-12-26 10:25:00|13584.3|13581.9|13585.5|13582.5|13587.1|13584.6|13584.2|13581.6|148
1735209000000|2024-12-26 10:30:00|13585.6|13582.7|13584.2|13581.8|13585.8|13583.2|13584.2|13581.6|126
1735209300000|2024-12-26 10:35:00|13584.3|13581.9|13584.5|13582.1|13584.9|13582.4|13583.8|13581.1|139
1735209600000|2024-12-26 10:40:00|13584.7|13581.7|13585.4|13582.4|13585.8|13583.3|13584.2|13581.4|118
1735209900000|2024-12-26 10:45:00|13585|13582.6|13586.6|13584.2|13586.9|13584.2|13584.8|13582.4|126
1735210200000|2024-12-26 10:50:00|13586.4|13584|13584.5|13582.1|13586.4|13584|13584.4|13582|127
1735210500000|2024-12-26 10:55:00|13584.6|13582.2|13584|13581.6|13584.8|13582.4|13583.4|13581|115
1735210800000|2024-12-26 11:00:00|13584.1|13581.7|13584.5|13582.1|13584.9|13582.5|13584|13581.2|100
1735211100000|2024-12-26 11:05:00|13584.7|13582.3|13584.1|13581.7|13585.7|13583.3|13583.7|13581.3|95
1735211400000|2024-12-26 11:10:00|13584.2|13581.8|13585.7|13583.3|13586|13583.6|13583.4|13581|138
1735211700000|2024-12-26 11:15:00|13585.6|13583.2|13584.1|13581.7|13586|13583.6|13583.5|13581.1|137
1735212000000|2024-12-26 11:20:00|13584.2|13581.8|13583.8|13581.4|13584.3|13581.9|13582.6|13580.2|134
1735212300000|2024-12-26 11:25:00|13583.7|13581.3|13582.5|13580.1|13583.8|13581.4|13581.9|13579.5|162
1735212600000|2024-12-26 11:30:00|13582.3|13579.9|13583.5|13581.1|13583.6|13581.2|13581.4|13579|130
1735212900000|2024-12-26 11:35:00|13583.6|13581.2|13583.6|13581.2|13583.9|13581.4|13582.8|13580.4|78
1735213200000|2024-12-26 11:40:00|13583.5|13581.1|13582.8|13580.4|13583.6|13581.2|13582.1|13579.7|76
1735213500000|2024-12-26 11:45:00|13582.7|13580.3|13582.6|13580.2|13583.4|13581|13582.2|13579.8|119
1735213800000|2024-12-26 11:50:00|13582.7|13580.3|13582.5|13580.1|13583.1|13580.5|13581.3|13578.9|87
1735214100000|2024-12-26 11:55:00|13582.6|13580.2|13582.8|13580.4|13583.3|13580.9|13582.2|13579.8|58
1735214400000|2024-12-26 12:00:00|13582.9|13580.5|13585.9|13583.5|13585.9|13583.5|13582.8|13580.4|126
1735214700000|2024-12-26 12:05:00|13585.8|13583.4|13587.6|13585.2|13587.7|13585.3|13585.5|13583.1|89
1735215000000|2024-12-26 12:10:00|13587.7|13585.3|13592.8|13590.4|13593|13590.6|13587.6|13585.2|148
1735215300000|2024-12-26 12:15:00|13592.7|13590.3|13592.7|13590.3|13593.3|13590.9|13592|13589.6|90
1735215600000|2024-12-26 12:20:00|13592.8|13590.4|13594|13591.6|13595.6|13593.2|13592.7|13590.3|175
1735215900000|2024-12-26 12:25:00|13594.2|13591.8|13593.3|13590.9|13594.7|13592.3|13592.8|13590.4|108
1735216200000|2024-12-26 12:30:00|13593.2|13590.8|13593.3|13590.9|13593.7|13591.3|13592.5|13590.1|89
1735216500000|2024-12-26 12:35:00|13593.4|13591|13594.9|13592.5|13595|13592.6|13593.3|13590.9|114
1735216800000|2024-12-26 12:40:00|13594.8|13592.4|13596.6|13594.2|13597.5|13595.1|13594.7|13592.3|145
1735217100000|2024-12-26 12:45:00|13596.5|13594.1|13596.5|13594.1|13597.4|13594.7|13595.9|13593.5|94
1735217400000|2024-12-26 12:50:00|13596.6|13594.2|13594|13591.6|13596.7|13594.3|13594|13591.6|88
1735217700000|2024-12-26 12:55:00|13593.9|13591.5|13593.3|13590.9|13593.9|13591.5|13591.9|13589.5|120
1735218000000|2024-12-26 13:00:00|13593.4|13591|13592.6|13590.2|13593.4|13591|13591.8|13589.4|131
1735218300000|2024-12-26 13:05:00|13592.7|13590.3|13591.4|13589.8|13592.9|13590.7|13591.3|13589.2|152
1735218600000|2024-12-26 13:10:00|13591.5|13589.9|13587.2|13584.8|13591.5|13589.9|13587|13584.6|197
1735218900000|2024-12-26 13:15:00|13587.1|13584.7|13590.5|13588.1|13590.9|13588.5|13586.9|13584.5|173
1735219200000|2024-12-26 13:20:00|13590.6|13588.2|13593.6|13591.2|13593.9|13591.5|13590.5|13588.1|170
1735219500000|2024-12-26 13:25:00|13593.7|13591.3|13595.2|13579.2|13597.6|13591.7|13591.5|13579.2|195
1735219800000|2024-12-26 13:30:00|13594.8|13578.8|13593.7|13591.3|13597.5|13592.9|13591.7|13578.1|314
1735220100000|2024-12-26 13:35:00|13593.6|13591.2|13593.3|13590.9|13594.7|13592.3|13591.2|13588.8|268
1735220400000|2024-12-26 13:40:00|13593.7|13591.3|13592|13589.6|13594.8|13592.4|13591.1|13588.7|244
1735220700000|2024-12-26 13:45:00|13592.1|13589.7|13591.3|13588.9|13594.3|13591.9|13590.9|13588.5|174
1735221000000|2024-12-26 13:50:00|13591.4|13589|13592.4|13590|13593.9|13591.5|13591.4|13589|154
1735221300000|2024-12-26 13:55:00|13592.6|13590.2|13593.4|13591|13594|13591.6|13591.4|13589|156
1735221600000|2024-12-26 14:00:00|13593.5|13591.1|13594.1|13591.7|13595.4|13593|13592.4|13590|218
1735221900000|2024-12-26 14:05:00|13594|13591.6|13592.7|13590.3|13594.8|13592.4|13592.5|13590.1|195
1735222200000|2024-12-26 14:10:00|13592.9|13590.5|13593.4|13591|13594.8|13592.4|13592.4|13590|221
1735222500000|2024-12-26 14:15:00|13593.3|13590.9|13595|13592.6|13595.5|13593.1|13593.2|13590.8|157
1735222800000|2024-12-26 14:20:00|13595.1|13592.7|13593.6|13591.2|13595.3|13592.9|13593.2|13590.5|165
1735223100000|2024-12-26 14:25:00|13593.3|13590.9|13593.6|13591.2|13595|13592.6|13592.9|13590.5|174
1735223400000|2024-12-26 14:30:00|13594.2|13591.8|13595.5|13593.1|13596.6|13594.2|13594.2|13591.4|236
1735223700000|2024-12-26 14:35:00|13595.6|13593.2|13594.3|13591.9|13595.6|13593.2|13593.4|13591|187
1735224000000|2024-12-26 14:40:00|13594.4|13592|13596.8|13594.4|13597.6|13595.2|13594.3|13591.9|232
1735224300000|2024-12-26 14:45:00|13596.6|13594.2|13594.9|13592.5|13597.5|13595.1|13594.1|13591.7|193
1735224600000|2024-12-26 14:50:00|13595|13592.6|13597.5|13595.1|13598.3|13595.9|13594.1|13591.7|230
1735224900000|2024-12-26 14:55:00|13597.3|13594.9|13594.2|13591.8|13598.1|13595.7|13592.9|13590.5|290
1735225200000|2024-12-26 15:00:00|13594.1|13591.7|13597.5|13595.1|13597.7|13595.3|13594.1|13591.7|270
1735225500000|2024-12-26 15:05:00|13597.6|13595.2|13599.1|13596.7|13599.4|13597|13596.7|13594.3|183
1735225800000|2024-12-26 15:10:00|13599|13596.6|13595.7|13593.3|13599|13596.6|13595.7|13593.3|231
1735226100000|2024-12-26 15:15:00|13595.8|13593.4|13599|13596.6|13600.3|13597.9|13595.4|13593|207
1735226400000|2024-12-26 15:20:00|13599.1|13596.7|13599.3|13596.9|13599.6|13597.2|13597.8|13595.4|192
1735226700000|2024-12-26 15:25:00|13599.2|13596.8|13598.3|13595.9|13599.4|13597|13596.5|13594.1|204
1735227000000|2024-12-26 15:30:00|13598.4|13596|13598.1|13595.7|13599.1|13596.7|13597.4|13595|171
1735227300000|2024-12-26 15:35:00|13598|13595.6|13596.4|13594|13598.6|13596.2|13595.8|13593.4|217
1735227600000|2024-12-26 15:40:00|13596.7|13594.3|13596.6|13594.2|13597.9|13595.5|13595.9|13593.5|179
1735227900000|2024-12-26 15:45:00|13596.7|13594.3|13598.2|13595.8|13598.9|13596.5|13596.7|13594.3|207
1735228200000|2024-12-26 15:50:00|13598.3|13595.9|13600.4|13598|13600.9|13598.5|13598.3|13595.9|203
1735228500000|2024-12-26 15:55:00|13600.3|13597.9|13598.6|13596.2|13600.6|13598.2|13597.8|13595.4|334
1735228800000|2024-12-26 16:00:00|13598.5|13596.1|13594.9|13592.5|13598.7|13596.3|13593.7|13591.3|322
1735229100000|2024-12-26 16:05:00|13595|13592.6|13593|13590.6|13597.2|13594.8|13592.6|13590.2|212
1735229400000|2024-12-26 16:10:00|13592.9|13590.5|13592.7|13590.3|13593.6|13591.2|13591.5|13589.1|187
1735229700000|2024-12-26 16:15:00|13592.8|13590.4|13595.2|13592.8|13596|13593.6|13592.1|13589.7|198
1735230000000|2024-12-26 16:20:00|13595.4|13593|13593.6|13591.2|13596.1|13593.7|13593.5|13591.1|222
1735230300000|2024-12-26 16:25:00|13593.4|13591|13589.6|13587.2|13593.4|13591|13589.2|13586.5|249
1735230600000|2024-12-26 16:30:00|13589.5|13587.1|13591.3|13588.9|13591.4|13589|13588|13585.3|314
1735230900000|2024-12-26 16:35:00|13591.2|13588.8|13591|13588.6|13591.6|13589.2|13590|13587.6|198
1735231200000|2024-12-26 16:40:00|13591.1|13588.7|13590.8|13588.4|13593.1|13590.7|13590.7|13588.3|205
1735231500000|2024-12-26 16:45:00|13590.7|13588.3|13590.6|13588.2|13593.2|13590.8|13589.6|13587.2|196
1735231800000|2024-12-26 16:50:00|13590.5|13588.1|13591.2|13588.8|13591.8|13589.4|13590.2|13587.8|149
1735232100000|2024-12-26 16:55:00|13591.3|13588.9|13588.4|13586|13591.3|13588.9|13587.7|13585.3|233
1735232400000|2024-12-26 17:00:00|13588.5|13586.1|13587.8|13585.4|13589.2|13586.8|13587.1|13584.7|212
1735232700000|2024-12-26 17:05:00|13587.7|13585.3|13590.5|13588.1|13591|13588.6|13587.1|13584.7|149
1735233000000|2024-12-26 17:10:00|13590.4|13588|13590.1|13587.7|13590.9|13588.5|13588.5|13586.1|230
1735233300000|2024-12-26 17:15:00|13590.3|13587.9|13593.5|13590.1|13593.8|13590.3|13590.2|13587.4|314
1735233600000|2024-12-26 17:20:00|13593.6|13590.2|13596.5|13594.1|13598.1|13595.3|13593.2|13590.1|517
1735233900000|2024-12-26 17:25:00|13596.9|13593.8|13596.8|13593.7|13597.1|13594.3|13595.2|13592.6|296
1735234200000|2024-12-26 17:30:00|13596.7|13593.2|13595.3|13592.9|13597.9|13595.5|13595.2|13592.5|264
1735234500000|2024-12-26 17:35:00|13595.4|13593|13597.7|13594.7|13599|13596.3|13594.6|13592.2|302
1735234800000|2024-12-26 17:40:00|13597.5|13595.1|13598.1|13595.7|13600.6|13598|13597.5|13594.5|307
1735235100000|2024-12-26 17:45:00|13598|13595.6|13599.4|13597|13600.7|13598.1|13598|13595.6|240
1735235400000|2024-12-26 17:50:00|13599.3|13596.9|13598.3|13595.9|13600.1|13597.7|13597.9|13595.5|196
1735235700000|2024-12-26 17:55:00|13598.2|13595.8|13597|13594.6|13598.2|13595.8|13595.7|13593.3|234
1735236000000|2024-12-26 18:00:00|13597.1|13594.7|13587.9|13585.5|13597.1|13594.7|13587.6|13585.2|428
1735236300000|2024-12-26 18:05:00|13587.8|13585.4|13586.9|13584.5|13590.8|13588.4|13586.3|13583.9|357
1735236600000|2024-12-26 18:10:00|13586.8|13584.4|13588.4|13586|13589|13586.6|13586.7|13584.3|289
1735236900000|2024-12-26 18:15:00|13588.5|13586.1|13587|13584.6|13589.5|13587.1|13586.4|13584|239
1735237200000|2024-12-26 18:20:00|13586.9|13584.5|13586.4|13584|13587.7|13585.3|13586.3|13583.9|206
1735237500000|2024-12-26 18:25:00|13586.3|13583.9|13585.3|13582.9|13586.3|13583.9|13583.5|13581.1|263
1735237800000|2024-12-26 18:30:00|13585.2|13582.8|13585.7|13583.3|13586.2|13583.8|13583.9|13581.5|268
1735238100000|2024-12-26 18:35:00|13585.8|13583.4|13586.2|13583.8|13587.5|13585.1|13583.3|13580.9|280
1735238400000|2024-12-26 18:40:00|13586.1|13583.7|13587.5|13585.1|13588.7|13586.2|13586.1|13583.7|305
1735238700000|2024-12-26 18:45:00|13587.6|13585.2|13586.4|13584|13587.8|13585.3|13584.8|13582.4|300
1735239000000|2024-12-26 18:50:00|13586.7|13583.6|13589.3|13586.3|13590.6|13587.9|13586.3|13583.4|486
1735239300000|2024-12-26 18:55:00|13589.1|13586.7|13588.8|13586.4|13589.8|13587.2|13587.8|13585.2|387
1735239600000|2024-12-26 19:00:00|13589.1|13586.7|13591.1|13588.7|13591.9|13589.3|13589.1|13586.7|327
1735239900000|2024-12-26 19:05:00|13591|13588.6|13592.2|13589.8|13592.8|13590.3|13590.8|13588.4|311
1735240200000|2024-12-26 19:10:00|13592.1|13589.7|13593.1|13590.7|13593.6|13591.2|13591.3|13588.9|296
1735240500000|2024-12-26 19:15:00|13592.9|13590.5|13593.8|13591.4|13594.1|13591.7|13592.4|13590|255
1735240800000|2024-12-26 19:20:00|13593.9|13591.5|13591.7|13589.3|13593.9|13591.5|13591.5|13589.1|205
1735241100000|2024-12-26 19:25:00|13591.8|13589.4|13592.5|13590.1|13593.4|13590.7|13591.7|13589.2|206
1735241400000|2024-12-26 19:30:00|13592.6|13590.2|13593.2|13590.8|13594.8|13592.4|13591.8|13589.4|216
1735241700000|2024-12-26 19:35:00|13593.3|13590.9|13590.5|13588.1|13594|13591.6|13590.5|13588.1|179
1735242000000|2024-12-26 19:40:00|13590.4|13588|13588.4|13586|13590.5|13588.1|13587.6|13585.2|152
1735242300000|2024-12-26 19:45:00|13588.5|13586.1|13586.9|13584.5|13588.8|13586.4|13586.5|13584.1|142
1735242600000|2024-12-26 19:50:00|13587|13584.6|13588.5|13586.1|13589.1|13586.7|13587|13584.6|157
1735242900000|2024-12-26 19:55:00|13588.6|13586.2|13589.9|13587.5|13590.2|13587.8|13587.8|13585.4|256
1735243200000|2024-12-26 20:00:00|13590|13587.6|13588.8|13586.4|13590.4|13588|13588.5|13586.1|193
1735243500000|2024-12-26 20:05:00|13588.7|13586.3|13587.5|13585.1|13588.7|13586.3|13587.1|13584.7|152
1735243800000|2024-12-26 20:10:00|13587.6|13585.2|13586.9|13584.5|13587.6|13585.2|13585.9|13583.5|153
1735244100000|2024-12-26 20:15:00|13586.8|13584.4|13586.5|13584.1|13588.1|13585.7|13586.4|13584|158
1735244400000|2024-12-26 20:20:00|13586.4|13584|13588.5|13586.1|13589.3|13586.9|13586.2|13583.8|195
1735244700000|2024-12-26 20:25:00|13588.6|13586.2|13588.2|13585.8|13589.2|13586.8|13587.9|13585.5|101
1735245000000|2024-12-26 20:30:00|13588.3|13585.9|13589.3|13586.9|13590.1|13587.7|13588.3|13585.9|94
1735245300000|2024-12-26 20:35:00|13589.4|13587|13589.5|13587.1|13589.9|13587.5|13588.5|13586.1|99
1735245600000|2024-12-26 20:40:00|13589.4|13587|13590.7|13588.3|13590.8|13588.4|13589.1|13586.7|114
1735245900000|2024-12-26 20:45:00|13590.9|13588.5|13590.5|13588.1|13591.4|13589|13590.5|13588.1|74
1735246200000|2024-12-26 20:50:00|13590.6|13588.2|13588|13585.6|13590.9|13588.5|13587.3|13584.9|94
1735246500000|2024-12-26 20:55:00|13588.1|13585.7|13589.2|13586.8|13589.5|13587.1|13587.8|13585.4|151
1735246800000|2024-12-26 21:00:00|13589.3|13586.9|13590.2|13587.8|13591|13588.6|13589.2|13586.8|75
1735247100000|2024-12-26 21:05:00|13590.3|13587.9|13591.1|13588.7|13591.7|13589|13590.2|13587.8|56
1735247400000|2024-12-26 21:10:00|13591.2|13588.8|13590.3|13587.9|13591.5|13589|13590.2|13587.4|45
1735247700000|2024-12-26 21:15:00|13590.4|13588|13590.5|13587.1|13591.6|13589.2|13589.5|13587.1|51
1735248000000|2024-12-26 21:20:00|13590.1|13587.7|13592|13589.6|13592.2|13589.6|13590.1|13587.1|66
1735248300000|2024-12-26 21:25:00|13591.9|13589.5|13591.4|13589|13591.9|13589.5|13591|13588.1|53
1735248600000|2024-12-26 21:30:00|13591.3|13588.9|13592.1|13589.7|13593|13590.6|13591.2|13588.5|61
1735248900000|2024-12-26 21:35:00|13592.3|13589.3|13591|13588.6|13592.3|13589.6|13590.5|13588.1|68
1735249200000|2024-12-26 21:40:00|13591.2|13588.2|13590.2|13587|13592.4|13588.5|13590.2|13586.2|42
1735249500000|2024-12-26 21:45:00|13590.9|13586.9|13590.8|13586.3|13591.6|13587|13590.2|13585.4|43
1735249800000|2024-12-26 21:50:00|13590.2|13586.4|13592.6|13589.1|13593.3|13589.4|13590.2|13586.1|36
1735250100000|2024-12-26 21:55:00|13592.4|13588.8|13593.9|13585.1|13594.8|13589.3|13592.3|13585|237
1735250400000|2024-12-26 22:00:00|13593.8|13581.6|13584.5|13568.5|13598.6|13582.6|13584.5|13568.5|16
1735250700000|2024-12-26 22:05:00|13582.8|13566.8|13599.9|13583.9|13601.7|13585.7|13581.8|13565.8|55
1735251000000|2024-12-26 22:10:00|13600|13584|13600.7|13584.7|13600.7|13584.7|13599.9|13583.9|72
1735251300000|2024-12-26 22:15:00|13600.6|13584.6|13601.3|13585.3|13601.4|13585.4|13600.3|13584.3|43
1735251600000|2024-12-26 22:20:00|13601.4|13585.4|13601.3|13585.3|13601.4|13585.4|13601.3|13585.3|8
1735251900000|2024-12-26 22:25:00|13601.4|13585.4|13601.3|13585.3|13601.4|13585.4|13601.2|13585.2|16
1735252200000|2024-12-26 22:30:00|13601.4|13585.4|13601.4|13585.4|13601.4|13585.4|13601.1|13585.1|11
1735252500000|2024-12-26 22:35:00|13601.3|13585.3|13601.2|13585.2|13601.3|13585.3|13601.1|13585.1|28
1735252800000|2024-12-26 22:40:00|13601.1|13585.1|13600.1|13585.3|13601.2|13585.5|13599.8|13585|58
1735253100000|2024-12-26 22:45:00|13600|13585.2|13599.1|13586.2|13600.2|13587.4|13599.1|13585.1|56
1735253400000|2024-12-26 22:50:00|13599|13586.1|13599.6|13587.4|13600.1|13587.6|13599|13586.1|71
1735253700000|2024-12-26 22:55:00|13599.7|13587.3|13596.7|13587.7|13599.7|13587.9|13596.1|13585.3|161
1735254000000|2024-12-26 23:00:00|13596.2|13587.5|13592.5|13587.7|13599|13588.6|13592.5|13586.6|216
1735254300000|2024-12-26 23:05:00|13592.3|13587.8|13593.3|13588.6|13593.6|13588.8|13592.3|13587.8|87
1735254600000|2024-12-26 23:10:00|13593.1|13588.7|13593|13589.6|13593.8|13589.6|13592.5|13588.6|103
1735254900000|2024-12-26 23:15:00|13592.9|13589.3|13591.8|13589.4|13593.1|13589.7|13591.7|13588.7|76
1735255200000|2024-12-26 23:20:00|13591.9|13589.5|13590.5|13588.1|13592.2|13589.5|13590.2|13587.5|56
1735255500000|2024-12-26 23:25:00|13591|13587.8|13590.5|13588.1|13591|13588.2|13590.2|13587.6|28
1735255800000|2024-12-26 23:30:00|13590.9|13587.6|13590.8|13587.7|13592.1|13588.7|13590.4|13587.6|57
1735256100000|2024-12-26 23:35:00|13590.9|13587.8|13590.3|13587.9|13591.8|13589|13590.3|13587.5|99
1735256400000|2024-12-26 23:40:00|13590.7|13587.6|13590|13587.6|13590.7|13588|13589.9|13587.5|37
1735256700000|2024-12-26 23:45:00|13589.9|13587.5|13591.1|13587.9|13591.3|13588.3|13589.6|13587.3|44
1735257000000|2024-12-26 23:50:00|13591.3|13587.8|13590|13587.6|13591.5|13588.1|13590|13587.4|59
1735257300000|2024-12-26 23:55:00|13590.1|13587.7|13590.1|13587.7|13590.8|13588.3|13589.9|13587.5|57
1735257600000|2024-12-27 00:00:00|13590|13587.6|13591.7|13589.3|13591.9|13589.5|13589.9|13587.5|71
1735257900000|2024-12-27 00:05:00|13591.8|13589.4|13589.9|13587.5|13592.2|13589.8|13589.3|13587.4|89
1735258200000|2024-12-27 00:10:00|13590|13587.6|13589.9|13587.5|13590.8|13588.4|13589.9|13587.5|81
1735258500000|2024-12-27 00:15:00|13590.1|13587.7|13590.4|13588.8|13590.9|13588.9|13589.5|13587.5|104
1735258800000|2024-12-27 00:20:00|13590.5|13588.9|13590.4|13588.8|13590.5|13588.9|13589.9|13587.9|73
1735259100000|2024-12-27 00:25:00|13590.5|13588.9|13590.6|13589|13591.4|13589.8|13590.2|13588.6|85
1735259400000|2024-12-27 00:30:00|13590.5|13588.9|13590.5|13588.9|13591.5|13589.3|13590.1|13588.2|80
1735259700000|2024-12-27 00:35:00|13590.4|13588.8|13590.4|13588.8|13591.2|13589.2|13589.5|13587.9|96
1735260000000|2024-12-27 00:40:00|13590.6|13589|13590.7|13589.1|13591.4|13589.1|13590|13588.1|101
1735260300000|2024-12-27 00:45:00|13590.6|13589|13589.5|13587.9|13591|13589|13589.1|13587.4|130
1735260600000|2024-12-27 00:50:00|13589.4|13587.8|13589.6|13587.2|13591.6|13589.7|13589.3|13587.2|223
1735260900000|2024-12-27 00:55:00|13589.7|13587.3|13589.6|13587.2|13590.1|13588.3|13588|13585.9|175
1735261200000|2024-12-27 01:00:00|13589.3|13587.7|13590.5|13588.9|13591.7|13589.7|13588.9|13587.3|291
1735261500000|2024-12-27 01:05:00|13590.4|13588.8|13591.8|13590.2|13592.4|13590.8|13590.2|13588.6|179
1735261800000|2024-12-27 01:10:00|13591.9|13590.3|13591.8|13590.2|13592.6|13591|13590.4|13588.8|182
1735262100000|2024-12-27 01:15:00|13592.3|13589.9|13592.1|13590.5|13592.8|13591.2|13591|13589.4|172
1735262400000|2024-12-27 01:20:00|13592.2|13590.6|13593.2|13590.8|13594|13592.3|13591.3|13589.7|233
1735262700000|2024-12-27 01:25:00|13593.1|13590.7|13591.9|13590.3|13593.3|13591.2|13591.5|13589.4|269
1735263000000|2024-12-27 01:30:00|13592|13590.4|13592.5|13590.9|13593.5|13591.9|13591.1|13589.4|215
1735263300000|2024-12-27 01:35:00|13592.4|13590.8|13595.5|13593.1|13595.8|13593.9|13592.4|13590.8|191
1735263600000|2024-12-27 01:40:00|13595.6|13593.2|13595.3|13593.7|13596.7|13594.7|13595|13592.8|239
1735263900000|2024-12-27 01:45:00|13595.1|13593.5|13594.6|13593|13595.6|13594|13594.1|13592.5|207
1735264200000|2024-12-27 01:50:00|13594.5|13592.9|13597.2|13594.8|13598.2|13596.2|13594.2|13592.6|234
1735264500000|2024-12-27 01:55:00|13597.3|13594.9|13597|13594.6|13597.7|13595.3|13596.6|13594.3|249
1735264800000|2024-12-27 02:00:00|13597.2|13594.8|13599.3|13597.7|13599.8|13597.8|13596.7|13594.3|288
1735265100000|2024-12-27 02:05:00|13599.5|13597.9|13598.6|13597|13601.3|13599.7|13598.4|13596.8|200
1735265400000|2024-12-27 02:10:00|13598.5|13596.9|13601.2|13599.6|13602.3|13600.7|13598.3|13596.7|264
1735265700000|2024-12-27 02:15:00|13600.9|13599.3|13604.7|13603.1|13604.9|13603.3|13600.7|13599.1|208
1735266000000|2024-12-27 02:20:00|13605.1|13602.7|13603.3|13601.7|13605.1|13603.1|13603.1|13601.5|169
1735266300000|2024-12-27 02:25:00|13603.2|13601.6|13605.2|13603.6|13605.7|13604.1|13603.1|13601.5|182
1735266600000|2024-12-27 02:30:00|13605.6|13603.2|13608.5|13606.9|13609.5|13607.9|13604.4|13602.8|232
1735266900000|2024-12-27 02:35:00|13608.4|13606.8|13605|13603.4|13609.1|13607.5|13604.5|13602.9|178
1735267200000|2024-12-27 02:40:00|13605.1|13603.5|13608.7|13607.1|13609.4|13607.8|13604.8|13603.2|203
1735267500000|2024-12-27 02:45:00|13608.6|13607|13607.2|13605.6|13609.3|13607.7|13606.4|13604.5|172
1735267800000|2024-12-27 02:50:00|13606.8|13605.2|13606.1|13604.5|13608.5|13606.9|13604.4|13602.8|211
1735268100000|2024-12-27 02:55:00|13606.2|13604.6|13605.2|13603.6|13606.5|13604.9|13605.2|13603.6|169
1735268400000|2024-12-27 03:00:00|13605.3|13603.7|13606.9|13605.3|13607.5|13605.9|13604.9|13603.3|170
1735268700000|2024-12-27 03:05:00|13606.8|13605.2|13603.8|13601.4|13607.1|13605.4|13603.5|13601.1|170
1735269000000|2024-12-27 03:10:00|13603.7|13601.3|13602.3|13600.7|13604.5|13602.3|13602.2|13600.6|161
1735269300000|2024-12-27 03:15:00|13602.2|13600.6|13603|13600.6|13603.8|13601.8|13602.2|13600.3|171
1735269600000|2024-12-27 03:20:00|13602.9|13600.5|13603.1|13600.7|13603.7|13601.6|13602.3|13600.2|230
1735269900000|2024-12-27 03:25:00|13603.2|13600.8|13600.9|13598.5|13603.3|13600.9|13600.6|13598.2|194
1735270200000|2024-12-27 03:30:00|13600.8|13598.4|13600.1|13598.5|13600.8|13598.9|13599.1|13597.5|173
1735270500000|2024-12-27 03:35:00|13600|13598.4|13599.7|13598.1|13600.6|13599|13599.6|13598|154
1735270800000|2024-12-27 03:40:00|13599.6|13598|13599.8|13598.2|13600.6|13599|13599.5|13597.9|134
1735271100000|2024-12-27 03:45:00|13599.6|13598|13600.3|13598.7|13600.5|13598.8|13599.2|13597.6|130
1735271400000|2024-12-27 03:50:00|13600.2|13598.6|13599.8|13598.2|13600.2|13598.6|13599.5|13597.8|132
1735271700000|2024-12-27 03:55:00|13599.9|13598.3|13599.5|13597.9|13600.1|13598.5|13598.2|13596.6|176
1735272000000|2024-12-27 04:00:00|13599.4|13597.8|13598.3|13596.7|13600.2|13598.2|13598.2|13596.6|116
1735272300000|2024-12-27 04:05:00|13598.4|13596.8|13598|13596.4|13598.8|13597|13596.1|13594.5|102
1735272600000|2024-12-27 04:10:00|13597.9|13596.3|13598.2|13596.6|13598.4|13596.8|13597.4|13595.8|122
1735272900000|2024-12-27 04:15:00|13598.1|13596.5|13598.1|13596.5|13598.4|13596.8|13597.4|13595.8|96
1735273200000|2024-12-27 04:20:00|13598.2|13596.6|13600.2|13598.6|13600.3|13598.7|13598.1|13596.5|124
1735273500000|2024-12-27 04:25:00|13600.3|13598.7|13600.8|13598.4|13600.9|13598.8|13599.8|13598|134
1735273800000|2024-12-27 04:30:00|13601|13598.6|13602.2|13600.6|13603|13601.1|13600.8|13598.4|171
1735274100000|2024-12-27 04:35:00|13602.3|13600.7|13601.4|13599.8|13602.5|13600.9|13601.1|13599.5|118
1735274400000|2024-12-27 04:40:00|13601.3|13599.7|13600.2|13598.6|13601.7|13600.1|13600.2|13598.6|114
1735274700000|2024-12-27 04:45:00|13600.3|13598.7|13601.4|13599.8|13602|13600.4|13600.2|13598.6|151
1735275000000|2024-12-27 04:50:00|13601.3|13599.7|13602.5|13600.9|13602.5|13600.9|13600.8|13599.2|145
1735275300000|2024-12-27 04:55:00|13602.4|13600.8|13602.2|13600.6|13603.2|13601.6|13602.2|13600.2|137
1735275600000|2024-12-27 05:00:00|13602.4|13600.8|13601.4|13599.8|13603.2|13601.6|13600.3|13598.7|191
1735275900000|2024-12-27 05:05:00|13601.3|13599.7|13600.4|13598.8|13601.5|13599.9|13600.1|13598.5|114
1735276200000|2024-12-27 05:10:00|13600.3|13598.7|13601.7|13599.3|13602.1|13600.1|13600.3|13598.7|159
1735276500000|2024-12-27 05:15:00|13601.8|13599.4|13602|13599.6|13602.7|13600.8|13600.3|13598.2|168
1735276800000|2024-12-27 05:20:00|13602.1|13599.7|13600.8|13599.2|13602.7|13600.9|13600.3|13598.7|180
1735277100000|2024-12-27 05:25:00|13600.7|13599.1|13599.3|13597.7|13600.8|13599.2|13599.3|13597.7|145
1735277400000|2024-12-27 05:30:00|13599.2|13597.6|13600.4|13598|13600.4|13598.5|13599.2|13597.3|84
1735277700000|2024-12-27 05:35:00|13600.3|13597.9|13601|13598.6|13601|13598.6|13599.7|13597.3|98
1735278000000|2024-12-27 05:40:00|13601.3|13598.9|13601|13599.4|13601.8|13599.4|13600.4|13598.2|125
1735278300000|2024-12-27 05:45:00|13600.9|13599.3|13601|13598.6|13602|13599.8|13600.3|13598.3|173
1735278600000|2024-12-27 05:50:00|13601.1|13598.7|13600.9|13598.5|13601.8|13599.4|13600.8|13598.4|125
1735278900000|2024-12-27 05:55:00|13601.2|13598.8|13603.3|13601.7|13603.9|13602.3|13601.1|13598.7|217
1735279200000|2024-12-27 06:00:00|13603.5|13601.9|13600.3|13598.7|13603.7|13602.1|13600.2|13598.6|202
1735279500000|2024-12-27 06:05:00|13600.2|13598.6|13598.3|13596.7|13600.2|13598.6|13598.2|13596.6|129
1735279800000|2024-12-27 06:10:00|13598.4|13596.8|13597.1|13595.5|13598.6|13597|13597|13595.4|106
1735280100000|2024-12-27 06:15:00|13597|13595.4|13596.9|13594.5|13597.5|13595.8|13596.3|13594.5|117
1735280400000|2024-12-27 06:20:00|13597|13594.6|13594.1|13592.5|13597|13595|13593.7|13592.1|149
1735280700000|2024-12-27 06:25:00|13594|13592.4|13592.9|13591.3|13594.4|13592.8|13592.8|13591.2|84
1735281000000|2024-12-27 06:30:00|13593|13591.4|13593.9|13592.3|13594.3|13592.7|13592.9|13591.3|147
1735281300000|2024-12-27 06:35:00|13593.8|13592.2|13590.5|13588.9|13594.4|13592.8|13590.3|13588.7|146
1735281600000|2024-12-27 06:40:00|13590.7|13589.1|13590.4|13588.8|13590.8|13589.1|13590.1|13588.2|134
1735281900000|2024-12-27 06:45:00|13590.7|13589.1|13592.3|13590.7|13592.5|13590.9|13590.3|13588.7|125
1735282200000|2024-12-27 06:50:00|13592.2|13590.6|13591.3|13589.7|13592.4|13590.8|13591.2|13589.6|65
1735282500000|2024-12-27 06:55:00|13591.4|13589.8|13593.1|13590.7|13593.2|13591.6|13591.3|13589.7|123
1735282800000|2024-12-27 07:00:00|13593.2|13590.8|13593.7|13591.3|13594.8|13592.4|13592.4|13590|232
1735283100000|2024-12-27 07:05:00|13593.6|13591.2|13592.9|13591.3|13593.8|13592|13592.8|13591.1|138
1735283400000|2024-12-27 07:10:00|13592.8|13591.2|13592.9|13591.3|13593.4|13591.8|13591.1|13589.5|220
1735283700000|2024-12-27 07:15:00|13592.8|13591.2|13594.8|13593.2|13594.8|13593.2|13592.8|13591.2|152
1735284000000|2024-12-27 07:20:00|13594.7|13593.1|13592.4|13590.8|13595.2|13593.6|13592.2|13590.6|168
1735284300000|2024-12-27 07:25:00|13592.5|13590.9|13594.1|13592.5|13595.4|13593.8|13592.4|13590.8|142
1735284600000|2024-12-27 07:30:00|13594.2|13592.6|13592.9|13591.3|13594.4|13592.8|13592|13590.4|168
1735284900000|2024-12-27 07:35:00|13592.8|13591.2|13592.1|13590.5|13593.6|13592|13592.1|13590.5|151
1735285200000|2024-12-27 07:40:00|13592.2|13590.6|13591.7|13590.1|13593.4|13591.8|13590.9|13589.3|174
1735285500000|2024-12-27 07:45:00|13591.5|13589.9|13591.4|13589.8|13591.7|13590.1|13590|13588.3|167
1735285800000|2024-12-27 07:50:00|13591.6|13590|13588|13585.6|13592.4|13590.8|13587.2|13585.4|187
1735286100000|2024-12-27 07:55:00|13587.6|13586|13585.5|13583.9|13587.8|13586|13585.3|13582.9|294
1735286400000|2024-12-27 08:00:00|13586.5|13584.9|13588.5|13586.1|13589.6|13587.4|13586.5|13584.7|247
1735286700000|2024-12-27 08:05:00|13588.4|13586|13584.4|13582.8|13588.5|13586.2|13583.6|13582|253
1735287000000|2024-12-27 08:10:00|13584.3|13582.7|13580.9|13579.3|13584.6|13582.7|13580.8|13579|233
1735287300000|2024-12-27 08:15:00|13581|13579.4|13588.2|13585.8|13588.2|13585.8|13581|13578.9|269
1735287600000|2024-12-27 08:20:00|13588.1|13585.7|13589.2|13586.8|13589.3|13587.4|13586.7|13584.3|240
1735287900000|2024-12-27 08:25:00|13589.3|13586.9|13591.8|13589.4|13592.4|13590|13588.6|13586.2|266
1735288200000|2024-12-27 08:30:00|13591.7|13589.3|13592.4|13590|13593|13590.6|13591.1|13588.7|218
1735288500000|2024-12-27 08:35:00|13592.5|13590.1|13595.5|13593.1|13595.6|13593.2|13592.4|13590|215
1735288800000|2024-12-27 08:40:00|13596|13593.6|13594|13591.6|13596.3|13593.9|13593.4|13591|192
1735289100000|2024-12-27 08:45:00|13594.1|13591.7|13596.7|13594.3|13596.7|13594.3|13593.7|13591.3|217
1735289400000|2024-12-27 08:50:00|13596.6|13594.2|13595.5|13593.1|13596.8|13594.4|13595.3|13592.9|175
1735289700000|2024-12-27 08:55:00|13595.6|13593.2|13597.4|13595.8|13597.4|13595.8|13594.4|13592.4|188
1735290000000|2024-12-27 09:00:00|13597.5|13595.9|13600.8|13598.4|13601.1|13599.1|13597.4|13595.4|216
1735290300000|2024-12-27 09:05:00|13600.9|13598.5|13601|13598.6|13601.4|13599|13598|13596.4|171
1735290600000|2024-12-27 09:10:00|13600.9|13598.5|13604.6|13603|13604.9|13603|13600.9|13598.5|186
1735290900000|2024-12-27 09:15:00|13604.5|13602.9|13603.8|13601.4|13607|13604.9|13603.5|13601.1|162
1735291200000|2024-12-27 09:20:00|13603.7|13601.3|13599|13597.4|13604|13601.6|13598.1|13596.2|198
1735291500000|2024-12-27 09:25:00|13599.1|13597.5|13599.5|13597.1|13600.7|13598.3|13599|13597|138
1735291800000|2024-12-27 09:30:00|13599.6|13597.2|13602.5|13600.1|13602.8|13600.4|13598.2|13596.2|215
1735292100000|2024-12-27 09:35:00|13602.4|13600|13604.4|13602|13604.7|13602.9|13602.1|13600|178
1735292400000|2024-12-27 09:40:00|13604.7|13602.3|13605.4|13603.8|13607.5|13605.6|13602.8|13600.9|218
1735292700000|2024-12-27 09:45:00|13605.7|13603.3|13604.1|13602.5|13606.2|13604.1|13603.9|13601.9|137
1735293000000|2024-12-27 09:50:00|13604.2|13602.6|13604.6|13602.2|13606.8|13604.8|13604.1|13602|143
1735293300000|2024-12-27 09:55:00|13604.5|13602.1|13603.6|13602|13604.9|13602.9|13601.1|13599.5|187
1735293600000|2024-12-27 10:00:00|13603.5|13601.9|13603.3|13601.7|13604|13602.1|13601.9|13600|185
1735293900000|2024-12-27 10:05:00|13603.7|13602.1|13605|13603.4|13605.3|13603.6|13603.1|13601.4|156
1735294200000|2024-12-27 10:10:00|13605.2|13603.6|13604.5|13602.9|13605.6|13604|13604|13602.3|153
1735294500000|2024-12-27 10:15:00|13604.6|13603|13604.5|13602.9|13604.8|13603.2|13604.2|13602.6|154
1735294800000|2024-12-27 10:20:00|13604.6|13603|13603|13601.4|13604.6|13603|13602.3|13600.7|172
1735295100000|2024-12-27 10:25:00|13603.1|13601.5|13601.2|13599.6|13603.5|13601.9|13601.2|13599.6|146
1735295400000|2024-12-27 10:30:00|13601.3|13599.7|13601.6|13600|13602|13600.4|13599.3|13597.7|191
1735295700000|2024-12-27 10:35:00|13601.5|13599.9|13603.4|13601.8|13605.7|13604.1|13601.5|13599.9|186
1735296000000|2024-12-27 10:40:00|13603.3|13601.7|13601.7|13600.1|13603.4|13601.8|13601|13599.4|186
1735296300000|2024-12-27 10:45:00|13601.6|13600|13598.5|13596.9|13601.7|13600.1|13598.4|13596.2|145
1735296600000|2024-12-27 10:50:00|13598.4|13596.8|13598.1|13596.5|13600.7|13598.6|13596.9|13594.8|209
1735296900000|2024-12-27 10:55:00|13598|13596.4|13597.5|13595.9|13598.9|13597|13596.9|13594.7|228
1735297200000|2024-12-27 11:00:00|13597.3|13595.7|13597.4|13595.8|13598.8|13596.6|13596.9|13595|164
1735297500000|2024-12-27 11:05:00|13597.3|13595.7|13597|13595.4|13598.1|13596.1|13596.7|13594.6|166
1735297800000|2024-12-27 11:10:00|13597.1|13595.5|13597.1|13595.5|13598.2|13596.4|13596.4|13594.7|134
1735298100000|2024-12-27 11:15:00|13597|13595.4|13594.4|13592.8|13597.2|13595.5|13592.4|13590.4|194
1735298400000|2024-12-27 11:20:00|13594.5|13592.9|13593.1|13590.7|13596.8|13594.4|13592.6|13590.2|223
1735298700000|2024-12-27 11:25:00|13593|13590.6|13592.5|13590.1|13593.3|13590.9|13590.2|13587.9|193
1735299000000|2024-12-27 11:30:00|13592.6|13590.2|13591.9|13590.3|13592.9|13590.9|13591.2|13589.1|154
1735299300000|2024-12-27 11:35:00|13591.8|13590.2|13591.5|13589.9|13592.9|13591.3|13591|13589.4|152
1735299600000|2024-12-27 11:40:00|13591.4|13589.8|13589.8|13588.2|13591.8|13590.2|13589.5|13587.9|137
1735299900000|2024-12-27 11:45:00|13589.9|13588.3|13589.1|13587.5|13590.9|13589.3|13589.1|13587.5|133
1735300200000|2024-12-27 11:50:00|13588.5|13586.9|13589.1|13587.5|13590.3|13588.7|13588.3|13586.7|151
1735300500000|2024-12-27 11:55:00|13589|13587.4|13585.6|13584|13589|13587.4|13584.1|13582.5|207
1735300800000|2024-12-27 12:00:00|13585.5|13583.9|13582.8|13581.2|13586.6|13585|13582.1|13580.4|163
1735301100000|2024-12-27 12:05:00|13582.7|13581.1|13581.4|13579.8|13583.5|13581.9|13581.3|13579.7|172
1735301400000|2024-12-27 12:10:00|13581|13579.4|13584.1|13582.5|13584.3|13582.7|13579.8|13578.2|197
1735301700000|2024-12-27 12:15:00|13584|13582.4|13582.3|13580.7|13586.3|13584.7|13582|13580.4|160
1735302000000|2024-12-27 12:20:00|13582.4|13580.8|13581.1|13579.5|13582.8|13581.2|13580.9|13579.3|168
1735302300000|2024-12-27 12:25:00|13581.2|13579.6|13587.2|13585.6|13587.3|13585.7|13581.2|13579.6|185
1735302600000|2024-12-27 12:30:00|13587.6|13585.2|13589.6|13588|13590.2|13588.2|13587.4|13585.2|252
1735302900000|2024-12-27 12:35:00|13589.5|13587.9|13588.4|13586.8|13590.4|13588.8|13587.4|13585.2|175
1735303200000|2024-12-27 12:40:00|13587.9|13586.3|13585.7|13584.1|13588.3|13586.4|13585.7|13583.8|160
1735303500000|2024-12-27 12:45:00|13585.6|13584|13584.8|13582.4|13586.3|13584.1|13583.7|13582|147
1735303800000|2024-12-27 12:50:00|13584.7|13582.3|13583.8|13582.2|13585.6|13583.8|13583.4|13581.8|113
1735304100000|2024-12-27 12:55:00|13583.7|13582.1|13585.1|13583.5|13587|13585.2|13583.2|13581.6|232
1735304400000|2024-12-27 13:00:00|13585.2|13583.6|13584.6|13582.2|13586.1|13584.5|13582.5|13580.9|241
1735304700000|2024-12-27 13:05:00|13584.5|13582.1|13584.3|13581.9|13585|13582.9|13582.4|13580.5|168
1735305000000|2024-12-27 13:10:00|13584.2|13581.8|13585.4|13583|13585.5|13583.1|13582.9|13581|244
1735305300000|2024-12-27 13:15:00|13585.5|13583.1|13589.7|13587.3|13589.7|13587.3|13585.4|13583|214
1735305600000|2024-12-27 13:20:00|13589.8|13587.4|13588.4|13586|13589.8|13587.4|13588.3|13585.9|183
1735305900000|2024-12-27 13:25:00|13588.3|13585.9|13588.2|13585.8|13589.2|13586.8|13586.6|13584.2|199
1735306200000|2024-12-27 13:30:00|13588.1|13585.7|13587.4|13585|13588.1|13585.7|13585.6|13583.2|161
1735306500000|2024-12-27 13:35:00|13587.3|13584.9|13584.1|13582.5|13587.9|13586.3|13583.9|13582.2|216
1735306800000|2024-12-27 13:40:00|13584|13582.4|13585.2|13582.8|13585.3|13582.9|13582.7|13580.5|163
1735307100000|2024-12-27 13:45:00|13585.1|13582.7|13581.2|13578.8|13585.3|13582.9|13580.5|13578.5|216
1735307400000|2024-12-27 13:50:00|13581.1|13578.7|13582.1|13580.5|13582.2|13580.6|13579.9|13578.3|199
1735307700000|2024-12-27 13:55:00|13582.2|13580.6|13580.5|13578.9|13583.2|13581.6|13580|13578.4|305
1735308000000|2024-12-27 14:00:00|13580.4|13578.8|13580.9|13579.3|13582.7|13580.8|13579.8|13578.2|271
1735308300000|2024-12-27 14:05:00|13580.8|13579.2|13581.1|13579.5|13581.6|13579.7|13579.3|13577.4|235
1735308600000|2024-12-27 14:10:00|13581|13579.4|13580.9|13579.3|13583.6|13582|13580.6|13578.3|197
1735308900000|2024-12-27 14:15:00|13581|13579.4|13585.5|13583.1|13586.3|13584.7|13580.6|13579|257
1735309200000|2024-12-27 14:20:00|13585.7|13583.3|13585.9|13583.5|13586.9|13584.5|13585.2|13582.8|208
1735309500000|2024-12-27 14:25:00|13585.8|13583.4|13587|13584.6|13587.7|13585.7|13585.6|13583.2|190
1735309800000|2024-12-27 14:30:00|13586.9|13584.5|13585.7|13583.3|13587.7|13585.3|13584.7|13582.3|265
1735310100000|2024-12-27 14:35:00|13585.9|13583.5|13587|13584.6|13587.4|13585|13583.7|13581.3|225
1735310400000|2024-12-27 14:40:00|13587.1|13584.7|13587.9|13585.5|13588.2|13586.3|13586.4|13584|235
1735310700000|2024-12-27 14:45:00|13587.8|13585.4|13584.3|13581.9|13588|13585.6|13582.7|13580.3|263
1735311000000|2024-12-27 14:50:00|13584.4|13582|13586.4|13584|13586.6|13584.2|13584.1|13581.7|273
1735311300000|2024-12-27 14:55:00|13586.6|13584.2|13587.6|13585.2|13589.4|13587|13586.6|13584.2|285
1735311600000|2024-12-27 15:00:00|13587.7|13585.3|13588|13585.6|13589.8|13587.4|13586.6|13584.2|346
1735311900000|2024-12-27 15:05:00|13587.8|13585.4|13589.5|13587.9|13589.9|13588.3|13587.6|13585.2|262
1735312200000|2024-12-27 15:10:00|13589.6|13588|13592.4|13590.8|13593|13591|13589.4|13587.4|219
1735312500000|2024-12-27 15:15:00|13592.3|13589.9|13592.4|13590.8|13594.9|13592.5|13592.2|13589.8|258
1735312800000|2024-12-27 15:20:00|13593|13590.6|13590|13587.6|13593.8|13591.7|13589.7|13587.5|284
1735313100000|2024-12-27 15:25:00|13590.1|13587.7|13591.6|13589.2|13591.9|13590.1|13589.4|13587.3|204
1735313400000|2024-12-27 15:30:00|13591.8|13589.4|13589.9|13587.5|13592.1|13589.7|13588.7|13586.3|262
1735313700000|2024-12-27 15:35:00|13590|13587.6|13587.8|13586.2|13591.5|13589.1|13587.8|13586.2|270
1735314000000|2024-12-27 15:40:00|13587.9|13586.3|13581.1|13578.7|13587.9|13586.3|13580.2|13578.1|338
1735314300000|2024-12-27 15:45:00|13580.9|13578.5|13577.1|13575.5|13582.8|13580.8|13577.1|13575.5|328
1735314600000|2024-12-27 15:50:00|13577|13575.4|13582.2|13580.6|13582.7|13580.7|13575.3|13572.9|350
1735314900000|2024-12-27 15:55:00|13582.3|13580.7|13580.9|13579.3|13583.5|13581.4|13578|13575.6|384
1735315200000|2024-12-27 16:00:00|13580.8|13579.2|13582.3|13579.9|13582.6|13580.7|13579.3|13577.6|395
1735315500000|2024-12-27 16:05:00|13582.2|13579.8|13579|13576.6|13582.2|13579.8|13578|13575.6|234
1735315800000|2024-12-27 16:10:00|13578.8|13576.4|13580.2|13577.8|13580.4|13578|13577.7|13575.3|232
1735316100000|2024-12-27 16:15:00|13580.1|13577.7|13577.9|13575.5|13580.6|13578.2|13577.4|13575|273
1735316400000|2024-12-27 16:20:00|13577.8|13575.4|13574.3|13571.9|13578.1|13575.7|13573.1|13570.7|306
1735316700000|2024-12-27 16:25:00|13574.4|13572|13574.2|13571.8|13575.4|13573|13573|13571|231
1735317000000|2024-12-27 16:30:00|13574.3|13571.9|13577.3|13574.9|13577.6|13575.2|13573.9|13571.5|263
1735317300000|2024-12-27 16:35:00|13577.4|13575|13579.2|13576.8|13579.4|13577|13577.2|13574.8|217
1735317600000|2024-12-27 16:40:00|13579.3|13576.9|13577.9|13575.5|13581.2|13578.8|13577.8|13575.4|236
1735317900000|2024-12-27 16:45:00|13577.8|13575.4|13576|13573.6|13577.9|13575.9|13574.9|13572.5|208
1735318200000|2024-12-27 16:50:00|13575.9|13573.5|13581.5|13579.1|13581.7|13579.3|13575.6|13573.2|302
1735318500000|2024-12-27 16:55:00|13581.4|13579|13583.3|13581.7|13583.3|13581.7|13580.7|13578.3|305
1735318800000|2024-12-27 17:00:00|13583.4|13581.8|13587.2|13584.8|13587.2|13584.8|13583.4|13581.3|267
1735319100000|2024-12-27 17:05:00|13587.3|13584.9|13588.4|13586|13589|13586.6|13586.5|13584.1|281
1735319400000|2024-12-27 17:10:00|13588.5|13586.1|13588.3|13585.9|13589.8|13587.4|13588.2|13585.8|270
1735319700000|2024-12-27 17:15:00|13588.2|13585.8|13585.7|13583.3|13588.4|13586|13585.3|13582.9|215
1735320000000|2024-12-27 17:20:00|13585.6|13583.2|13584.4|13582|13586.4|13584|13583.9|13581.5|174
1735320300000|2024-12-27 17:25:00|13584.1|13581.7|13583.5|13581.1|13584.6|13582.2|13582.3|13580.4|195
1735320600000|2024-12-27 17:30:00|13583.6|13581.2|13586.5|13584.1|13587.2|13584.8|13583.1|13581|237
1735320900000|2024-12-27 17:35:00|13586.6|13584.2|13589.3|13586.9|13589.8|13587.4|13585.8|13583.4|294
1735321200000|2024-12-27 17:40:00|13589.2|13586.8|13585.6|13583.2|13589.6|13587.2|13585.4|13583|265
1735321500000|2024-12-27 17:45:00|13585.5|13583.1|13585.7|13583.3|13587|13584.6|13583.5|13581.1|271
1735321800000|2024-12-27 17:50:00|13585.4|13583|13585.3|13582.9|13586.1|13583.7|13583.2|13580.8|259
1735322100000|2024-12-27 17:55:00|13585.2|13582.8|13584|13581.6|13585.2|13582.8|13583.5|13581.1|271
1735322400000|2024-12-27 18:00:00|13583.9|13581.5|13581.6|13579.2|13584.5|13582.1|13581.5|13579.1|269
1735322700000|2024-12-27 18:05:00|13581.5|13579.1|13582.2|13579.8|13583.7|13581.3|13581.5|13579.1|182
1735323000000|2024-12-27 18:10:00|13582.1|13579.7|13580.1|13577.7|13582.2|13579.8|13580|13577.6|226
1735323300000|2024-12-27 18:15:00|13580.2|13577.8|13582.2|13579.8|13582.4|13580|13580.1|13577.7|221
1735323600000|2024-12-27 18:20:00|13582.1|13579.7|13580.3|13577.9|13582.3|13579.9|13580.3|13577.9|233
1735323900000|2024-12-27 18:25:00|13580.1|13577.7|13583.1|13580.7|13583.6|13581.2|13580|13577.6|243
1735324200000|2024-12-27 18:30:00|13583|13580.6|13580.7|13578.3|13583.4|13581|13580.5|13578.1|253
1735324500000|2024-12-27 18:35:00|13580.8|13578.4|13580.9|13578.5|13580.9|13578.5|13579|13576.6|147
1735324800000|2024-12-27 18:40:00|13580.8|13578.4|13578.8|13576.4|13581.1|13578.7|13578.7|13576.3|234
1735325100000|2024-12-27 18:45:00|13579|13576.6|13580.2|13577.8|13580.4|13578|13578.9|13576.5|193
1735325400000|2024-12-27 18:50:00|13580.3|13577.9|13578.8|13576.4|13581.1|13578.7|13578.6|13576.2|193
1735325700000|2024-12-27 18:55:00|13578.9|13576.5|13579.8|13577.4|13580.1|13577.7|13578.6|13576.2|196
1735326000000|2024-12-27 19:00:00|13580|13577.6|13580.5|13578.1|13581.7|13579.3|13580|13577.6|209
1735326300000|2024-12-27 19:05:00|13580.6|13578.2|13579.2|13576.8|13581|13578.6|13578.5|13576.1|276
1735326600000|2024-12-27 19:10:00|13579.3|13576.9|13580.7|13578.3|13580.8|13578.4|13578.1|13575.9|212
1735326900000|2024-12-27 19:15:00|13580.6|13578.2|13578.8|13576.4|13581.4|13579|13578.8|13576.4|246
1735327200000|2024-12-27 19:20:00|13578.9|13576.5|13580.3|13577.9|13580.9|13578.5|13578.6|13576.2|276
1735327500000|2024-12-27 19:25:00|13580.2|13577.8|13580.4|13578.8|13580.9|13578.9|13578.9|13577|245
1735327800000|2024-12-27 19:30:00|13580.5|13578.9|13581.5|13579.1|13582.1|13580.5|13580.3|13578.3|251
1735328100000|2024-12-27 19:35:00|13581.4|13579|13581.2|13578.8|13581.5|13579.1|13580.3|13577.9|246
1735328400000|2024-12-27 19:40:00|13581.1|13578.7|13581.3|13578.9|13582.6|13580.2|13580.7|13578.3|244
1735328700000|2024-12-27 19:45:00|13581.2|13578.8|13580.5|13578.9|13582.6|13580.7|13580.5|13578.7|226
1735329000000|2024-12-27 19:50:00|13580.6|13579|13580.2|13578.6|13581.8|13579.7|13580.1|13578.1|215
1735329300000|2024-12-27 19:55:00|13580.1|13578.5|13581.2|13579.6|13581.6|13580|13579.5|13577.5|260
1735329600000|2024-12-27 20:00:00|13581.3|13579.7|13583.4|13581|13584.4|13582.8|13581.3|13579|300
1735329900000|2024-12-27 20:05:00|13583.6|13581.2|13584.9|13582.5|13585.9|13583.5|13583.2|13580.8|239
1735330200000|2024-12-27 20:10:00|13584.8|13582.4|13586.5|13584.1|13587.1|13584.7|13584|13581.6|257
1735330500000|2024-12-27 20:15:00|13586.4|13584|13586.8|13584.4|13587.2|13584.8|13585.4|13583|213
1735330800000|2024-12-27 20:20:00|13586.6|13584.2|13587.1|13584.7|13587.9|13585.5|13586.6|13584.2|169
1735331100000|2024-12-27 20:25:00|13587|13584.6|13587.8|13585.4|13587.8|13585.4|13585.8|13583.4|186
1735331400000|2024-12-27 20:30:00|13587.9|13585.5|13586.8|13584.4|13588.1|13585.7|13586.4|13584|176
1735331700000|2024-12-27 20:35:00|13587.1|13584.7|13586|13583.6|13587.5|13585.1|13585.9|13583.5|147
1735332000000|2024-12-27 20:40:00|13586.1|13583.7|13587.8|13585.4|13588|13585.6|13584.9|13582.5|169
1735332300000|2024-12-27 20:45:00|13588|13585.6|13587.1|13584.7|13588|13585.6|13587|13584.6|163
1735332600000|2024-12-27 20:50:00|13587|13584.6|13586.2|13583.2|13587|13584.6|13584.9|13582.5|212
1735332900000|2024-12-27 20:55:00|13586.3|13583.6|13585.4|13583|13586.6|13583.9|13585.4|13583|147
1735333200000|2024-12-27 21:00:00|13585.2|13582.4|13584.9|13582.5|13585.4|13583|13584.7|13582.3|92
1735333500000|2024-12-27 21:05:00|13585|13582.6|13585|13582.6|13586.1|13583.7|13584.8|13582.4|63
1735333800000|2024-12-27 21:10:00|13585.1|13582.7|13585.9|13583.5|13586|13583.6|13584.7|13582.3|62
1735334100000|2024-12-27 21:15:00|13585.7|13583.3|13585.4|13583|13585.8|13583.4|13585.3|13582.9|35
1735334400000|2024-12-27 21:20:00|13585.5|13583.1|13586|13583.6|13586.2|13583.8|13585.2|13582.8|67
1735334700000|2024-12-27 21:25:00|13585.9|13583.5|13587.3|13584.9|13587.3|13584.9|13585.7|13583.3|37
1735335000000|2024-12-27 21:30:00|13587.4|13585|13589.2|13586.8|13590.6|13588.2|13587.4|13585|88
1735335300000|2024-12-27 21:35:00|13589.3|13586.9|13590.1|13587.7|13590.7|13588.3|13589.2|13586.8|58
1735335600000|2024-12-27 21:40:00|13590|13587.6|13594|13583.8|13594.1|13587.8|13590|13583.7|23
1735335900000|2024-12-27 21:45:00|13593.9|13583.9|13595.3|13581.7|13595.3|13587.5|13589.8|13581.7|17
1735336200000|2024-12-27 21:50:00|13594.9|13582.1|13595.4|13580.5|13595.4|13582.5|13594.2|13580.5|28
1735336500000|2024-12-27 21:55:00|13595.5|13580.6|13595.4|13579.4|13596.3|13580.6|13588.2|13572.2|555
1735506000000|2024-12-29 21:00:00|13593.5|13576.5|13601|13579|13601|13579|13593.5|13576.5|2
1735506900000|2024-12-29 21:15:00|13601.1|13579.1|13601.1|13579.1|13601.1|13579.1|13601.1|13579.1|1
1735507200000|2024-12-29 21:20:00|13601|13579|13601|13579|13601|13579|13601|13579|1
1735507500000|2024-12-29 21:25:00|13601.1|13579.1|13601.1|13579.1|13601.1|13579.1|13601.1|13579.1|1
1735507800000|2024-12-29 21:30:00|13601|13579|13601.1|13579.1|13601.1|13579.1|13601|13579|2
1735508100000|2024-12-29 21:35:00|13601|13579|13598.2|13576.2|13601|13579|13597.5|13575.5|19
1735508400000|2024-12-29 21:40:00|13598.5|13576.5|13597.5|13575.5|13600.4|13578.4|13597.4|13575.4|37
1735508700000|2024-12-29 21:45:00|13597.4|13575.4|13597.2|13575.2|13598.2|13576.2|13596.9|13574.9|16
1735509000000|2024-12-29 21:50:00|13597.4|13575.4|13597.7|13575.7|13598.1|13576.1|13597.1|13575.1|14
1735509300000|2024-12-29 21:55:00|13597.6|13575.6|13597.5|13575.5|13599|13577|13597.4|13575.4|22
1735509600000|2024-12-29 22:00:00|13597.3|13575.3|13597.5|13575.5|13597.8|13575.8|13597.3|13575.3|11
1735509900000|2024-12-29 22:05:00|13597.9|13575.9|13596.2|13574.2|13598.1|13576.1|13595.7|13573.7|43
1735510200000|2024-12-29 22:10:00|13596.1|13574.1|13598.3|13576.3|13599|13577|13594.1|13572.1|88
1735510500000|2024-12-29 22:15:00|13598.2|13576.2|13597.7|13575.7|13599.3|13577.3|13596.2|13574.2|129
1735510800000|2024-12-29 22:20:00|13597.8|13575.8|13596.6|13574.6|13598.5|13576.5|13596.6|13574.6|47
1735511100000|2024-12-29 22:25:00|13598.4|13576.4|13598.7|13576.7|13600.7|13578.7|13596.8|13574.8|145
1735511400000|2024-12-29 22:30:00|13598.9|13576.9|13596.8|13574.8|13599|13577|13594.2|13572.2|490
1735511700000|2024-12-29 22:35:00|13597.1|13575.1|13592|13570|13598.8|13576.8|13590.7|13568.7|500
1735512000000|2024-12-29 22:40:00|13592.7|13570.7|13597.5|13575.5|13598|13576|13588.5|13566.5|584
1735512300000|2024-12-29 22:45:00|13597.2|13575.2|13595.4|13573.4|13597.6|13575.6|13590.8|13568.8|347
1735512600000|2024-12-29 22:50:00|13595|13573|13593.6|13571.6|13596.1|13574.1|13591|13569|435
1735512900000|2024-12-29 22:55:00|13593.2|13571.2|13593.5|13571.5|13597.6|13575.6|13591.5|13569.5|574
1735513200000|2024-12-29 23:00:00|13595.9|13573.9|13583.7|13572.4|13598.2|13576.2|13583.6|13568.7|379
1735513500000|2024-12-29 23:05:00|13583.5|13572.2|13581.9|13572.8|13584.4|13573.7|13581.8|13571.4|235
1735513800000|2024-12-29 23:10:00|13581.6|13573|13580.4|13573.8|13581.6|13573.8|13580.3|13572.7|235
1735514100000|2024-12-29 23:15:00|13580.3|13573.9|13580.6|13573.9|13580.8|13574.2|13580.2|13573.6|156
1735514400000|2024-12-29 23:20:00|13580.9|13574|13581.3|13575.5|13581.3|13575.8|13580.8|13574|138
1735514700000|2024-12-29 23:25:00|13581.1|13575.7|13581|13575.8|13581.3|13575.9|13581|13575.5|124
1735515000000|2024-12-29 23:30:00|13581.1|13575.9|13581.3|13575.6|13581.4|13576|13581|13575.5|130
1735515300000|2024-12-29 23:35:00|13581.2|13575.7|13581|13575.9|13581.3|13576|13580.9|13575.6|77
1735515600000|2024-12-29 23:40:00|13581.1|13576|13581.3|13575.9|13581.8|13576|13581|13575.2|71
1735515900000|2024-12-29 23:45:00|13581.4|13575.8|13581.8|13576.8|13582.1|13577.2|13579.8|13574.3|158
1735516200000|2024-12-29 23:50:00|13581.5|13576.7|13581.6|13577.8|13582|13578.1|13581.3|13576.7|100
1735516500000|2024-12-29 23:55:00|13581.8|13577.9|13581.5|13577.8|13581.8|13578|13581.2|13577.5|84
1735516800000|2024-12-30 00:00:00|13581.4|13577.9|13582.9|13580.5|13585.6|13582.6|13580.8|13577.9|252
1735517100000|2024-12-30 00:05:00|13583.1|13580.1|13580.6|13578.2|13583.1|13580.1|13580.3|13577.6|163
1735517400000|2024-12-30 00:10:00|13580.5|13578.1|13581.4|13578.3|13581.5|13578.8|13580.4|13577.7|153
1735517700000|2024-12-30 00:15:00|13581.3|13578.6|13580.7|13577.6|13581.5|13578.8|13580.2|13577.6|144
1735518000000|2024-12-30 00:20:00|13580.8|13577.7|13581.7|13579.3|13582.6|13579.5|13580.1|13577.6|113
1735518300000|2024-12-30 00:25:00|13581.8|13579.4|13580.7|13578.3|13582.3|13579.6|13580.7|13578|156
1735518600000|2024-12-30 00:30:00|13580.8|13578.4|13580.8|13578.4|13581.1|13578.5|13580.5|13577.9|57
1735518900000|2024-12-30 00:35:00|13580.7|13578.3|13581.3|13577.9|13581.3|13578.6|13580.6|13577.9|76
1735519200000|2024-12-30 00:40:00|13581.4|13578|13577.7|13575.3|13581.4|13578.5|13577.4|13575|80
1735519500000|2024-12-30 00:45:00|13577.8|13575.4|13576.4|13574.8|13578|13575.6|13576.3|13574.5|111
1735519800000|2024-12-30 00:50:00|13576.3|13574.7|13579.1|13576.7|13579.6|13577.6|13576.3|13574.4|88
1735520100000|2024-12-30 00:55:00|13578.8|13577.2|13578.8|13576.4|13579.2|13577.2|13578|13575.8|148
1735520400000|2024-12-30 01:00:00|13578.9|13576.5|13580.5|13578.1|13580.6|13578.6|13578.9|13576.5|164
1735520700000|2024-12-30 01:05:00|13580.4|13578|13581|13578.6|13581.7|13579.3|13580.3|13577.9|166
1735521000000|2024-12-30 01:10:00|13580.9|13578.5|13582.5|13580.1|13582.8|13580.8|13580.1|13577.7|163
1735521300000|2024-12-30 01:15:00|13582.6|13580.2|13581.8|13580.2|13582.6|13580.6|13581.7|13579.8|121
1735521600000|2024-12-30 01:20:00|13581.9|13580.3|13582.1|13579.7|13582.2|13580.4|13580.4|13578.6|171
1735521900000|2024-12-30 01:25:00|13581.7|13580.1|13581.5|13579.9|13582.5|13580.5|13581.4|13579.8|67
1735522200000|2024-12-30 01:30:00|13581.4|13579.8|13581.9|13579.5|13581.9|13580.3|13580.8|13578.9|167
1735522500000|2024-12-30 01:35:00|13581.8|13579.4|13582.5|13580.1|13582.6|13580.5|13581.2|13578.8|182
1735522800000|2024-12-30 01:40:00|13582.1|13580.5|13580.5|13578.9|13582.6|13580.7|13580.4|13578.8|131
1735523100000|2024-12-30 01:45:00|13580.9|13578.5|13579.4|13577.8|13581|13579|13579.2|13577.6|141
1735523400000|2024-12-30 01:50:00|13579.5|13577.9|13581.5|13579.1|13581.6|13579.6|13579.4|13577.8|185
1735523700000|2024-12-30 01:55:00|13581.6|13579.2|13581.6|13579.2|13581.9|13579.5|13580.8|13578.9|179
1735524000000|2024-12-30 02:00:00|13581.5|13579.1|13585.2|13582.8|13585.4|13583|13581.1|13579.1|228
1735524300000|2024-12-30 02:05:00|13585.1|13582.7|13584.2|13582.6|13585.2|13583.3|13583.8|13582.1|187
1735524600000|2024-12-30 02:10:00|13584.3|13582.7|13584.5|13582.9|13584.8|13583.2|13583.7|13582.1|159
1735524900000|2024-12-30 02:15:00|13584.6|13583|13586.5|13584.9|13587.1|13585.3|13584|13582.4|150
1735525200000|2024-12-30 02:20:00|13586.4|13584.8|13583.8|13582.2|13586.6|13585|13583.7|13581.8|180
1735525500000|2024-12-30 02:25:00|13583.9|13582.3|13584|13582.4|13584.5|13582.9|13583.4|13581.8|201
1735525800000|2024-12-30 02:30:00|13584.1|13582.5|13584.5|13582.1|13584.5|13582.8|13583.2|13581.6|174
1735526100000|2024-12-30 02:35:00|13584.6|13582.2|13583.1|13580.7|13584.9|13582.5|13582|13579.6|250
1735526400000|2024-12-30 02:40:00|13583|13580.6|13583.1|13580.7|13583.3|13580.9|13582.4|13580|202
1735526700000|2024-12-30 02:45:00|13583|13580.6|13582|13579.6|13583.1|13580.7|13581.3|13578.9|208
1735527000000|2024-12-30 02:50:00|13581.9|13579.5|13582.8|13580.4|13583.2|13580.8|13581.4|13579.1|156
1735527300000|2024-12-30 02:55:00|13582.7|13580.3|13581.8|13579.4|13582.8|13580.9|13581.2|13578.8|169
1735527600000|2024-12-30 03:00:00|13581.9|13579.5|13582.7|13581.1|13583.2|13581.6|13581.8|13579.4|129
1735527900000|2024-12-30 03:05:00|13582.6|13581|13581.8|13580.2|13582.8|13581.1|13581.6|13579.9|121
1735528200000|2024-12-30 03:10:00|13581.9|13580.3|13583.1|13581.5|13583.2|13581.6|13581.5|13579.9|182
1735528500000|2024-12-30 03:15:00|13583|13581.4|13581.2|13579.6|13583|13581.4|13580.7|13579.1|179
1735528800000|2024-12-30 03:20:00|13581.1|13579.5|13581.4|13579|13582.3|13580.2|13580.8|13578.9|177
1735529100000|2024-12-30 03:25:00|13581.3|13578.9|13579.6|13578|13581.4|13579|13579.4|13577.6|118
1735529400000|2024-12-30 03:30:00|13579.7|13578.1|13576.3|13573.9|13579.7|13578.1|13576.2|13573.8|166
1735529700000|2024-12-30 03:35:00|13576.2|13573.8|13576.4|13574.8|13576.7|13574.8|13574.3|13572.7|132
1735530000000|2024-12-30 03:40:00|13576.5|13574.9|13576|13574.4|13577.1|13575|13575.9|13574.3|104
1735530300000|2024-12-30 03:45:00|13575.9|13574.3|13575.9|13574.3|13576.3|13574.7|13575.6|13574|107
1735530600000|2024-12-30 03:50:00|13575.8|13574.2|13569.7|13568.1|13576.3|13574.7|13569.3|13567.7|134
1735530900000|2024-12-30 03:55:00|13569.5|13567.9|13567.9|13566.3|13569.6|13568|13566.4|13564.8|142
1735531200000|2024-12-30 04:00:00|13568|13566.4|13569.9|13568.3|13570.1|13568.5|13567.3|13565.7|83
1735531500000|2024-12-30 04:05:00|13569.8|13568.2|13572.1|13570.5|13572.3|13570.7|13569.8|13567.9|149
1735531800000|2024-12-30 04:10:00|13572.3|13570.7|13573.2|13571.6|13573.7|13572|13572.2|13570.4|93
1735532100000|2024-12-30 04:15:00|13573.1|13571.5|13574.1|13571.7|13574.5|13572.8|13572.8|13570.9|98
1735532400000|2024-12-30 04:20:00|13574|13571.6|13572.8|13570.4|13574.3|13572.2|13572.4|13570.3|86
1735532700000|2024-12-30 04:25:00|13572.7|13570.3|13572.6|13570.2|13573.1|13571.1|13571.9|13569.9|80
1735533000000|2024-12-30 04:30:00|13572.5|13570.1|13573.2|13571.6|13573.6|13571.8|13571.4|13569.8|80
1735533300000|2024-12-30 04:35:00|13573.1|13571.5|13573.1|13571.5|13574|13572.4|13572.3|13570.7|89
1735533600000|2024-12-30 04:40:00|13573|13571.4|13573.6|13572|13575.8|13573.6|13572.9|13571|93
1735533900000|2024-12-30 04:45:00|13574.1|13571.7|13574.2|13571.8|13574.9|13572.8|13573.6|13571.6|112
1735534200000|2024-12-30 04:50:00|13574.3|13571.9|13573.5|13571.1|13575.6|13573.2|13572.9|13571|126
1735534500000|2024-12-30 04:55:00|13573.6|13571.2|13575.2|13573.6|13575.4|13573.8|13572.6|13570.4|127
1735534800000|2024-12-30 05:00:00|13575.3|13573.7|13575.2|13572.8|13577.3|13575.7|13574.7|13572.7|159
1735535100000|2024-12-30 05:05:00|13575.1|13572.7|13573.3|13571.7|13575.1|13572.7|13572.4|13570.5|80
1735535400000|2024-12-30 05:10:00|13573.2|13571.6|13575|13572.6|13575.2|13573.6|13572.9|13571.3|106
1735535700000|2024-12-30 05:15:00|13575.1|13572.7|13573.2|13570.8|13575.2|13573.2|13572.4|13570.1|155
1735536000000|2024-12-30 05:20:00|13573.3|13570.9|13573.4|13571.8|13575|13572.9|13572.9|13570.5|120
1735536300000|2024-12-30 05:25:00|13573.5|13571.9|13575.1|13573.5|13575.8|13573.7|13573.5|13571.4|140
1735536600000|2024-12-30 05:30:00|13575.2|13573.6|13575.1|13573.5|13576.5|13574.9|13575|13573.4|128
1735536900000|2024-12-30 05:35:00|13575|13573.4|13572.8|13570.4|13575.4|13573.8|13572.7|13570.3|153
1735537200000|2024-12-30 05:40:00|13572.7|13570.3|13574.2|13571.8|13574.3|13571.9|13572.6|13570.2|126
1735537500000|2024-12-30 05:45:00|13574.3|13571.9|13573|13571.4|13574.5|13572.9|13573|13571.4|105
1735537800000|2024-12-30 05:50:00|13573.2|13571.6|13572.8|13571.2|13574.2|13571.9|13572|13570.4|159
1735538100000|2024-12-30 05:55:00|13572.9|13571.3|13572.4|13570.8|13575.7|13574.1|13572.4|13570.8|171
1735538400000|2024-12-30 06:00:00|13572.5|13570.9|13570.4|13568.8|13572.5|13570.9|13570.1|13568.4|175
1735538700000|2024-12-30 06:05:00|13570.5|13568.9|13570.5|13568.9|13571.1|13569.5|13569.3|13567.7|139
1735539000000|2024-12-30 06:10:00|13570.7|13569.1|13569.7|13568.1|13572.4|13570.8|13569.2|13567.6|158
1735539300000|2024-12-30 06:15:00|13569.6|13568|13567.5|13565.9|13569.7|13568.1|13567.4|13565.8|146
1735539600000|2024-12-30 06:20:00|13567.3|13565.7|13565.2|13563.6|13567.5|13565.9|13564.2|13562.6|185
1735539900000|2024-12-30 06:25:00|13565.1|13563.5|13565.3|13563.7|13565.4|13563.8|13561.2|13559.5|219
1735540200000|2024-12-30 06:30:00|13565.1|13563.5|13562.7|13561.1|13565.5|13563.7|13561.9|13560|192
1735540500000|2024-12-30 06:35:00|13562.6|13561|13565.5|13563.9|13566.1|13564.2|13561.9|13560.3|174
1735540800000|2024-12-30 06:40:00|13565.4|13563.8|13566.6|13564.2|13566.8|13564.4|13564.9|13562.9|145
1735541100000|2024-12-30 06:45:00|13566.7|13564.3|13565.8|13563.4|13566.9|13564.8|13565.3|13563.1|147
1735541400000|2024-12-30 06:50:00|13565.9|13563.5|13564.2|13562.6|13566.3|13564.7|13563.9|13562.3|201
1735541700000|2024-12-30 06:55:00|13564.3|13562.7|13565.5|13563.9|13565.8|13564|13563.9|13562.3|118
1735542000000|2024-12-30 07:00:00|13565.7|13564.1|13566.3|13564.7|13566.7|13565.1|13564.5|13562.9|161
1735542300000|2024-12-30 07:05:00|13566.6|13565|13567.3|13565.7|13567.8|13566.2|13566.3|13564.7|163
1735542600000|2024-12-30 07:10:00|13567.2|13565.6|13567.2|13564.8|13568.2|13566.6|13565.9|13564|135
1735542900000|2024-12-30 07:15:00|13567.1|13564.7|13564.9|13562.5|13567.1|13565.5|13563.9|13562.2|183
1735543200000|2024-12-30 07:20:00|13565|13562.6|13562.6|13560.2|13565.1|13563.2|13561.5|13559.9|224
1735543500000|2024-12-30 07:25:00|13562|13560.4|13563.6|13561.2|13563.7|13561.8|13561.4|13559.8|157
1735543800000|2024-12-30 07:30:00|13563.5|13561.1|13562.6|13560.2|13564.5|13562.9|13561.3|13559.2|188
1735544100000|2024-12-30 07:35:00|13562.7|13560.3|13563.7|13561.3|13564.7|13562.3|13562|13559.6|134
1735544400000|2024-12-30 07:40:00|13563.6|13561.2|13560.9|13558.5|13563.6|13561.2|13560.9|13558.5|167
1735544700000|2024-12-30 07:45:00|13561|13558.6|13562.4|13560|13563.5|13561.1|13559.9|13557.5|132
1735545000000|2024-12-30 07:50:00|13562.3|13559.9|13563.3|13560.9|13563.9|13561.5|13561|13558.6|153
1735545300000|2024-12-30 07:55:00|13563.5|13561.1|13560.7|13558.3|13564.5|13562.1|13559|13556.7|172
1735545600000|2024-12-30 08:00:00|13560.8|13558.4|13562.6|13560.2|13565.6|13563.2|13560.8|13558.4|204
1735545900000|2024-12-30 08:05:00|13562.5|13560.1|13562|13559.6|13562.6|13560.2|13560.3|13557.9|181
1735546200000|2024-12-30 08:10:00|13562.1|13559.7|13565.3|13562.9|13565.7|13563.3|13561.1|13558.7|195
1735546500000|2024-12-30 08:15:00|13565.4|13563|13568.7|13566.3|13569.1|13566.7|13565|13562.6|189
1735546800000|2024-12-30 08:20:00|13568.8|13566.4|13570.2|13567.8|13572.6|13570.2|13568.7|13566.3|185
1735547100000|2024-12-30 08:25:00|13569.5|13567.9|13571.8|13569.4|13572.3|13570|13569.4|13567.5|170
1735547400000|2024-12-30 08:30:00|13571.7|13569.3|13572.8|13570.4|13575.2|13572.8|13571.7|13569.3|203
1735547700000|2024-12-30 08:35:00|13572.9|13570.5|13574.7|13572.3|13575|13572.6|13571.8|13569.4|150
1735548000000|2024-12-30 08:40:00|13574.8|13572.4|13575|13572.6|13575.4|13572.8|13573.9|13571.2|139
1735548300000|2024-12-30 08:45:00|13575.1|13572.7|13575.3|13572.9|13576|13573.6|13573.8|13571.4|109
1735548600000|2024-12-30 08:50:00|13575.4|13573|13578.4|13576|13578.6|13576.2|13575.3|13572.9|160
1735548900000|2024-12-30 08:55:00|13578.5|13576.1|13585.5|13583.1|13585.8|13583.4|13578.5|13576.1|269
1735549200000|2024-12-30 09:00:00|13585.6|13583.2|13582.2|13579.8|13587.3|13584.9|13581.5|13579.1|189
1735549500000|2024-12-30 09:05:00|13582.1|13579.7|13581.2|13578.8|13585.5|13583.1|13581.1|13578.7|176
1735549800000|2024-12-30 09:10:00|13581.1|13578.7|13583.6|13581.2|13584.4|13582|13579.4|13577|210
1735550100000|2024-12-30 09:15:00|13583.7|13581.3|13583.2|13580.8|13585.1|13582.7|13582.3|13579.9|217
1735550400000|2024-12-30 09:20:00|13583.1|13580.7|13582.4|13580|13584|13581.6|13582.2|13579.8|140
1735550700000|2024-12-30 09:25:00|13582.7|13580.3|13581.5|13579.9|13584.3|13581.9|13581|13579.4|141
1735551000000|2024-12-30 09:30:00|13581.4|13579.8|13581.5|13579.9|13582.4|13580.7|13579.7|13578.1|200
1735551300000|2024-12-30 09:35:00|13581.9|13579.5|13579.6|13577.2|13582.8|13580.4|13579.5|13577.1|180
1735551600000|2024-12-30 09:40:00|13579.7|13577.3|13578.7|13576.3|13579.7|13577.3|13577.3|13575.4|163
1735551900000|2024-12-30 09:45:00|13578.8|13576.4|13577.5|13575.1|13579.1|13576.8|13576.8|13574.6|156
1735552200000|2024-12-30 09:50:00|13577.4|13575.8|13573.8|13571.4|13578.8|13576.7|13572|13569.6|269
1735552500000|2024-12-30 09:55:00|13573.9|13571.5|13574.6|13572.2|13574.9|13572.5|13571.4|13569|232
1735552800000|2024-12-30 10:00:00|13574.9|13572.5|13575.8|13573.4|13576|13573.6|13572.4|13570|246
1735553100000|2024-12-30 10:05:00|13575.7|13573.3|13572|13569.6|13576.8|13574.4|13571.9|13569.5|227
1735553400000|2024-12-30 10:10:00|13572.2|13569.8|13571.1|13568.7|13572.8|13570.4|13569.8|13567.6|228
1735553700000|2024-12-30 10:15:00|13571.2|13568.8|13571.1|13569.5|13572.7|13570.7|13569.8|13567.4|185
1735554000000|2024-12-30 10:20:00|13571.5|13569.1|13572.4|13570|13573.6|13571.7|13569.9|13568.2|193
1735554300000|2024-12-30 10:25:00|13572.5|13570.1|13572.2|13569.8|13572.6|13570.4|13570.3|13568.5|189
1735554600000|2024-12-30 10:30:00|13572.3|13569.9|13571|13569.4|13572.7|13570.7|13571|13569.2|157
1735554900000|2024-12-30 10:35:00|13571.1|13569.5|13570.7|13568.3|13571.3|13569.5|13570|13567.6|132
1735555200000|2024-12-30 10:40:00|13570.6|13568.2|13568.6|13567|13570.9|13568.5|13568.6|13566.3|153
1735555500000|2024-12-30 10:45:00|13568.7|13567.1|13568.7|13566.3|13569.3|13567.3|13568.3|13566.2|164
1735555800000|2024-12-30 10:50:00|13568.8|13566.4|13566.4|13564|13568.8|13566.4|13565.5|13563.1|171
1735556100000|2024-12-30 10:55:00|13566.5|13564.1|13569.9|13567.5|13569.9|13567.9|13566.1|13563.8|197
1735556400000|2024-12-30 11:00:00|13569.8|13567.4|13567.9|13565.5|13570.3|13567.9|13567.8|13565.4|161
1735556700000|2024-12-30 11:05:00|13567.8|13565.4|13566.7|13564.3|13567.8|13565.4|13565.1|13563.1|187
1735557000000|2024-12-30 11:10:00|13566.8|13564.4|13563.5|13561.1|13566.8|13564.4|13562.9|13560.8|210
1735557300000|2024-12-30 11:15:00|13563.7|13561.3|13561.3|13558.9|13564.2|13561.8|13560.5|13558.3|182
1735557600000|2024-12-30 11:20:00|13561.2|13558.8|13557.8|13555.4|13561.2|13558.8|13557|13554.9|215
1735557900000|2024-12-30 11:25:00|13557.9|13555.5|13558.8|13556.4|13559.7|13557.6|13557.2|13554.9|187
1735558200000|2024-12-30 11:30:00|13559.1|13556.7|13558.2|13555.8|13559.6|13557.3|13557.5|13555.1|159
1735558500000|2024-12-30 11:35:00|13558.3|13555.9|13556.3|13553.9|13558.8|13556.4|13555.1|13552.8|185
1735558800000|2024-12-30 11:40:00|13556.2|13553.8|13557|13554.6|13557.2|13554.9|13555.1|13553|134
1735559100000|2024-12-30 11:45:00|13557.1|13554.7|13557|13555.4|13557.8|13555.5|13555.3|13553.3|175
1735559400000|2024-12-30 11:50:00|13556.9|13555.3|13556.3|13553.9|13559.2|13556.8|13555.7|13553.3|135
1735559700000|2024-12-30 11:55:00|13556.2|13553.8|13556.2|13553.8|13557|13554.6|13554.5|13552.1|164
1735560000000|2024-12-30 12:00:00|13556.5|13554.1|13555.8|13553.4|13557.1|13555|13555.1|13553.3|173
1735560300000|2024-12-30 12:05:00|13555.7|13553.3|13555.1|13552.7|13555.9|13553.5|13553.3|13550.9|152
1735560600000|2024-12-30 12:10:00|13555.2|13552.8|13554.6|13552.2|13557.2|13554.8|13554.2|13551.8|147
1735560900000|2024-12-30 12:15:00|13554.7|13552.3|13557.7|13555.3|13557.7|13555.3|13554.6|13552.2|118
1735561200000|2024-12-30 12:20:00|13557.8|13555.4|13563.3|13560.9|13564.3|13561.9|13557.7|13555.3|242
1735561500000|2024-12-30 12:25:00|13563.4|13561|13563.2|13560.8|13565.8|13563.4|13562.9|13560.5|224
1735561800000|2024-12-30 12:30:00|13562.7|13560.3|13564.5|13562.1|13564.7|13562.3|13561.9|13559.5|153
1735562100000|2024-12-30 12:35:00|13564.4|13562|13566.1|13563.7|13566.2|13563.8|13563.5|13561.1|158
1735562400000|2024-12-30 12:40:00|13565.9|13563.5|13563.2|13560.8|13566|13563.6|13562.1|13559.7|186
1735562700000|2024-12-30 12:45:00|13563.1|13560.7|13562.7|13560.3|13563.2|13560.8|13560.6|13558.2|139
1735563000000|2024-12-30 12:50:00|13562.6|13560.2|13561.3|13558.9|13563.7|13561.3|13560.3|13557.9|140
1735563300000|2024-12-30 12:55:00|13561.2|13558.8|13560.7|13558.3|13561.5|13559.1|13559.9|13557.5|170
1735563600000|2024-12-30 13:00:00|13560.6|13558.2|13561.2|13558.8|13562.3|13559.9|13558|13555.6|188
1735563900000|2024-12-30 13:05:00|13561.1|13558.7|13564.9|13562.5|13565.2|13562.8|13559.4|13557|196
1735564200000|2024-12-30 13:10:00|13565|13562.6|13568.1|13565.7|13568.3|13565.9|13564.9|13562.5|184
1735564500000|2024-12-30 13:15:00|13568.2|13565.8|13569.6|13567.2|13570.2|13567.8|13568|13565.6|194
1735564800000|2024-12-30 13:20:00|13569.5|13567.1|13568.1|13565.7|13569.7|13567.3|13567.3|13564.9|173
1735565100000|2024-12-30 13:25:00|13568.2|13565.8|13570.9|13568.5|13571.3|13568.9|13568.1|13565.7|142
1735565400000|2024-12-30 13:30:00|13570.8|13568.4|13572.4|13570|13572.8|13570.4|13570.6|13568.2|176
1735565700000|2024-12-30 13:35:00|13572.3|13569.9|13572.2|13569.8|13573|13570.6|13571.8|13569.4|122
1735566000000|2024-12-30 13:40:00|13572|13569.6|13573.1|13570.7|13573.4|13571|13571.7|13569.3|176
1735566300000|2024-12-30 13:45:00|13573.2|13570.8|13577.4|13575|13577.8|13575.4|13572.5|13570.1|168
1735566600000|2024-12-30 13:50:00|13577.5|13575.1|13583.3|13580.9|13583.5|13581.1|13575.9|13573.5|317
1735566900000|2024-12-30 13:55:00|13583.9|13581.5|13591.6|13589.2|13594.6|13592.2|13583.7|13581.3|522
1735567200000|2024-12-30 14:00:00|13591.4|13589|13593.3|13590.9|13596.7|13594.3|13591.1|13588.7|506
1735567500000|2024-12-30 14:05:00|13593.4|13591|13589.5|13587.1|13593.5|13591.1|13588.6|13586.2|282
1735567800000|2024-12-30 14:10:00|13589.6|13587.2|13588.4|13586|13589.7|13587.3|13586|13583.6|281
1735568100000|2024-12-30 14:15:00|13588.5|13586.1|13589.3|13586.9|13589.8|13587.4|13585.2|13583.6|244
1735568400000|2024-12-30 14:20:00|13589.2|13586.8|13587.1|13584.7|13589.3|13586.9|13586.2|13583.8|254
1735568700000|2024-12-30 14:25:00|13587.2|13584.8|13587.1|13584.7|13588.3|13585.9|13586.3|13583.9|213
1735569000000|2024-12-30 14:30:00|13587.2|13584.8|13593.2|13590.8|13593.4|13591.6|13587.2|13584.8|336
1735569300000|2024-12-30 14:35:00|13593.5|13591.1|13595.4|13591.9|13596.5|13594.1|13593.1|13590.7|328
1735569600000|2024-12-30 14:40:00|13595.5|13592.1|13594.4|13590.4|13595.6|13592.3|13593.3|13590.4|351
1735569900000|2024-12-30 14:45:00|13594.2|13590.6|13584.4|13582|13594.4|13590.6|13584.3|13581.9|420
1735570200000|2024-12-30 14:50:00|13584.7|13582.3|13585.7|13583.3|13586.3|13583.9|13582.6|13580.2|346
1735570500000|2024-12-30 14:55:00|13586|13583.6|13585|13580.1|13586.6|13584.2|13583.6|13580.1|444
1735570800000|2024-12-30 15:00:00|13584.9|13580|13580.8|13578.4|13587.4|13584.7|13580.7|13578.3|403
1735571100000|2024-12-30 15:05:00|13580.7|13578.3|13581.6|13578.6|13584.6|13582|13578.8|13576.1|526
1735571400000|2024-12-30 15:10:00|13581.4|13579|13584.7|13582.3|13586.2|13583.8|13581.4|13578.9|315
1735571700000|2024-12-30 15:15:00|13584.6|13582.2|13585.8|13583.4|13587.2|13584.8|13584.3|13581.9|275
1735572000000|2024-12-30 15:20:00|13585.6|13583.2|13586.2|13583.8|13586.3|13583.9|13582.1|13579.7|340
1735572300000|2024-12-30 15:25:00|13586.1|13583.7|13587.5|13585.1|13591.4|13589|13586|13583.6|423
1735572600000|2024-12-30 15:30:00|13587.4|13585|13586.6|13584.2|13588.7|13586.3|13583.2|13580.8|338
1735572900000|2024-12-30 15:35:00|13586.4|13584|13587.4|13585|13590.2|13587.8|13586.2|13583.8|368
1735573200000|2024-12-30 15:40:00|13587.6|13585.2|13595.9|13593.5|13596.5|13593.9|13585.9|13583.5|394
1735573500000|2024-12-30 15:45:00|13596|13593.6|13601|13598.6|13601.6|13599.2|13595.7|13593.1|544
1735573800000|2024-12-30 15:50:00|13600.9|13598.5|13599.5|13597.1|13601.5|13599.1|13595.9|13593.5|408
1735574100000|2024-12-30 15:55:00|13599.7|13597.3|13598.1|13595.7|13600.2|13597.8|13595.5|13593.1|435
1735574400000|2024-12-30 16:00:00|13598|13595.6|13599.8|13597.4|13600.6|13598.2|13597.3|13594.9|370
1735574700000|2024-12-30 16:05:00|13599.9|13597.5|13600.7|13598.3|13603.4|13601|13599.7|13597.3|239
1735575000000|2024-12-30 16:10:00|13600.6|13598.2|13603.6|13601.2|13604.2|13601.8|13599|13596.6|234
1735575300000|2024-12-30 16:15:00|13604|13601.6|13604.7|13602.3|13604.7|13602.3|13600.9|13598.5|263
1735575600000|2024-12-30 16:20:00|13604.6|13602.2|13610.8|13608.4|13611|13609.1|13604.1|13601.7|295
1735575900000|2024-12-30 16:25:00|13610.9|13608.5|13607.8|13605.4|13611|13609|13607.4|13605.3|275
1735576200000|2024-12-30 16:30:00|13607.6|13605.2|13605.5|13603.1|13607.6|13605.2|13604.5|13602.1|248
1735576500000|2024-12-30 16:35:00|13605.4|13603|13602.1|13599.7|13607.1|13604.7|13602.1|13599.7|267
1735576800000|2024-12-30 16:40:00|13602.2|13599.8|13603.6|13601.2|13604.1|13601.7|13601.6|13599.2|268
1735577100000|2024-12-30 16:45:00|13603.5|13601.1|13608.3|13606.7|13608.3|13606.7|13602.8|13600.4|219
1735577400000|2024-12-30 16:50:00|13608.2|13606.6|13606.2|13603.8|13608.5|13606.7|13606.2|13603.8|226
1735577700000|2024-12-30 16:55:00|13606.1|13603.7|13606.5|13604.1|13606.7|13605|13603.8|13601.4|309
1735578000000|2024-12-30 17:00:00|13606.3|13603.9|13604.7|13602.3|13606.3|13603.9|13603.5|13601.1|289
1735578300000|2024-12-30 17:05:00|13604.6|13602.2|13605.9|13603.5|13606.5|13604.1|13604.5|13602.1|175
1735578600000|2024-12-30 17:10:00|13606|13603.6|13603.9|13601.5|13606|13603.6|13602.3|13599.9|194
1735578900000|2024-12-30 17:15:00|13604.3|13601.2|13603.8|13600.8|13604.4|13601.5|13602.5|13599.6|350
1735579200000|2024-12-30 17:20:00|13603.6|13601.2|13603.2|13599.8|13604.9|13602.2|13602.2|13599.6|314
1735579500000|2024-12-30 17:25:00|13603.1|13599.7|13603.6|13600.5|13604.8|13602|13603.1|13599.7|341
1735579800000|2024-12-30 17:30:00|13603.5|13600.8|13604.2|13601.8|13604.5|13601.9|13602.6|13600.2|245
1735580100000|2024-12-30 17:35:00|13604.3|13601.9|13605.9|13603.5|13606.7|13604.3|13604.3|13601.9|164
1735580400000|2024-12-30 17:40:00|13606|13603.6|13606.2|13603.8|13606.7|13604.8|13605.4|13603|141
1735580700000|2024-12-30 17:45:00|13606.1|13603.7|13605.3|13602.9|13606.6|13604.2|13604.1|13601.7|134
1735581000000|2024-12-30 17:50:00|13605.4|13603|13605.5|13603.9|13605.9|13603.9|13604.5|13602.4|107
1735581300000|2024-12-30 17:55:00|13605.4|13603.8|13603.7|13601.3|13605.6|13603.8|13603.6|13601.2|258
1735581600000|2024-12-30 18:00:00|13603.3|13600.9|13604.4|13601.2|13604.8|13602.2|13602.6|13600.2|305
1735581900000|2024-12-30 18:05:00|13604.5|13601.3|13602.5|13600.1|13604.9|13602.3|13602.4|13600|275
1735582200000|2024-12-30 18:10:00|13602.6|13600.2|13603.1|13600.7|13603.6|13601.2|13601.9|13599.5|215
1735582500000|2024-12-30 18:15:00|13603|13600.6|13604.4|13602|13604.7|13602.3|13602|13599.6|217
1735582800000|2024-12-30 18:20:00|13604.5|13602.1|13604.4|13602|13604.7|13602.3|13603.9|13601.5|185
1735583100000|2024-12-30 18:25:00|13604.5|13602.1|13604.9|13602.5|13604.9|13602.5|13603.5|13601.1|236
1735583400000|2024-12-30 18:30:00|13604.8|13602.4|13603.4|13601|13605|13602.6|13603.2|13600.8|278
1735583700000|2024-12-30 18:35:00|13603.3|13600.9|13604.4|13602|13604.8|13602.4|13602.1|13599.7|211
1735584000000|2024-12-30 18:40:00|13604.3|13601.9|13602.8|13600.4|13604.4|13602|13602.2|13599.8|245
1735584300000|2024-12-30 18:45:00|13602.7|13600.3|13603.2|13600.8|13603.5|13600.9|13601.7|13599.3|243
1735584600000|2024-12-30 18:50:00|13603|13600.6|13602.3|13599.9|13603.5|13601.1|13602.3|13599.9|216
1735584900000|2024-12-30 18:55:00|13602.4|13600|13602.6|13600.2|13602.7|13600.3|13600.7|13598.3|224
1735585200000|2024-12-30 19:00:00|13602.7|13600.3|13603.7|13601.3|13603.9|13601.5|13602.1|13599.7|237
1735585500000|2024-12-30 19:05:00|13603.8|13601.4|13605.4|13603|13605.9|13603.5|13603.3|13600.9|208
1735585800000|2024-12-30 19:10:00|13605.3|13602.9|13605.1|13603.5|13606|13603.6|13604.6|13602.8|186
1735586100000|2024-12-30 19:15:00|13605|13603.4|13606.3|13604.7|13606.4|13604.8|13604.8|13603.2|199
1735586400000|2024-12-30 19:20:00|13606.4|13604.8|13605.1|13603.5|13606.5|13604.9|13604.7|13602.8|229
1735586700000|2024-12-30 19:25:00|13605.4|13603.8|13604.4|13602.8|13605.8|13603.8|13603.8|13602|299
1735587000000|2024-12-30 19:30:00|13604.5|13602.9|13604.4|13602|13604.6|13603|13602.8|13600.9|265
1735587300000|2024-12-30 19:35:00|13604.5|13602.1|13604.5|13602.1|13604.7|13602.8|13603.3|13601.7|242
1735587600000|2024-12-30 19:40:00|13604.3|13601.9|13604.6|13602.2|13604.9|13602.5|13603.6|13601.2|235
1735587900000|2024-12-30 19:45:00|13604.7|13602.3|13605.2|13602.8|13605.6|13603.9|13604.6|13602.2|182
1735588200000|2024-12-30 19:50:00|13605.3|13602.9|13605.6|13604|13606.3|13604.7|13605.2|13602.8|159
1735588500000|2024-12-30 19:55:00|13605.7|13604.1|13607.6|13605.2|13607.7|13605.7|13605.4|13603.2|163
1735588800000|2024-12-30 20:00:00|13607.7|13605.3|13607.4|13605.8|13608.8|13606.8|13606.8|13605.2|165
1735589100000|2024-12-30 20:05:00|13607.3|13605.7|13606.8|13604.4|13608.2|13606.6|13606.8|13604.4|189
1735589400000|2024-12-30 20:10:00|13606.7|13604.3|13605.6|13604|13607.2|13605.6|13605.2|13603.6|241
1735589700000|2024-12-30 20:15:00|13605.5|13603.9|13604.2|13602.6|13605.7|13604.1|13604.1|13602.5|232
1735590000000|2024-12-30 20:20:00|13604.1|13602.5|13603.6|13602|13605.3|13603.7|13603.3|13601.7|283
1735590300000|2024-12-30 20:25:00|13603.5|13601.9|13605.1|13603.5|13605.4|13603.8|13603.1|13601.5|263
1735590600000|2024-12-30 20:30:00|13604.9|13603.3|13605.3|13603.7|13606.3|13604.5|13604.8|13603|236
1735590900000|2024-12-30 20:35:00|13605.4|13603.8|13604.7|13603.1|13605.7|13604.1|13604.6|13603|195
1735591200000|2024-12-30 20:40:00|13604.8|13603.2|13604.9|13603.3|13605.4|13603.7|13603.9|13602.3|220
1735591500000|2024-12-30 20:45:00|13605|13603.4|13606|13604.4|13606|13604.4|13603.7|13602.1|201
1735591800000|2024-12-30 20:50:00|13605.9|13604.3|13606.4|13604.8|13606.6|13605|13605.5|13603.9|273
1735592100000|2024-12-30 20:55:00|13606.3|13604.7|13606.7|13605.1|13607.4|13605.8|13605.5|13603.9|215
1735592400000|2024-12-30 21:00:00|13606.4|13604.8|13605.2|13603.6|13607|13605.4|13605|13603.4|101
1735592700000|2024-12-30 21:05:00|13605.6|13604|13607.3|13605.7|13607.8|13605.7|13605.6|13604|87
1735593000000|2024-12-30 21:10:00|13607.1|13605.5|13607.3|13604.9|13607.7|13605.6|13606.7|13604.7|33
1735593300000|2024-12-30 21:15:00|13607.4|13605|13607.3|13604.9|13607.5|13605.1|13607.3|13604.9|22
1735593600000|2024-12-30 21:20:00|13607.4|13605|13607.3|13604.9|13607.4|13605|13607.1|13604.7|33
1735593900000|2024-12-30 21:25:00|13607.2|13604.8|13608.3|13605.9|13608.4|13606|13607.2|13604.8|29
1735594200000|2024-12-30 21:30:00|13608.4|13606|13608.2|13605.8|13608.5|13606.1|13608.1|13605.7|34
1735594500000|2024-12-30 21:35:00|13608.3|13605.9|13607.2|13604.8|13608.7|13606|13607.2|13604.5|64
1735594800000|2024-12-30 21:40:00|13608.1|13604.6|13606.3|13600.3|13608.3|13604.8|13604.8|13600.2|88
1735595100000|2024-12-30 21:45:00|13605.8|13600.2|13605.1|13599.9|13606.6|13601|13604.9|13599.1|52
1735595400000|2024-12-30 21:50:00|13605.2|13599.8|13604.2|13599|13606.1|13600|13603.6|13598.8|95
1735595700000|2024-12-30 21:55:00|13604.5|13598.7|13604.3|13596.7|13605.5|13599.2|13603.6|13596.2|140
1735596000000|2024-12-30 22:00:00|13608.5|13593.1|13594.3|13578.3|13608.5|13593.1|13592.5|13576.5|9
1735596300000|2024-12-30 22:05:00|13583.6|13567.6|13580.3|13564.3|13593.6|13577.6|13576.2|13560.2|71
1735596600000|2024-12-30 22:10:00|13579.3|13563.3|13585.3|13569.3|13588|13572|13576|13560|124
1735596900000|2024-12-30 22:15:00|13585.2|13569.2|13587.8|13571.8|13591.2|13575.2|13584.7|13568.7|143
1735597200000|2024-12-30 22:20:00|13587.7|13571.7|13589|13573|13591.4|13575.4|13587.1|13571.1|101
1735597500000|2024-12-30 22:25:00|13588.9|13572.9|13587.7|13571.7|13591.9|13575.9|13587.6|13571.6|75
1735597800000|2024-12-30 22:30:00|13588.4|13572.4|13588.9|13572.9|13592.3|13576.3|13587|13571|104
1735598100000|2024-12-30 22:35:00|13589|13573|13591.3|13575.3|13593.5|13577.5|13586.3|13570.3|175
1735598400000|2024-12-30 22:40:00|13591.4|13575.4|13591.3|13575.3|13594.6|13578.6|13588.3|13572.3|174
1735598700000|2024-12-30 22:45:00|13591.1|13575.1|13593.1|13577.1|13594.5|13578.5|13590|13574|175
1735599000000|2024-12-30 22:50:00|13592.8|13576.8|13594.2|13578.2|13598|13582|13591.6|13575.6|449
1735599300000|2024-12-30 22:55:00|13595.1|13579.1|13596.5|13580.5|13599.3|13583.3|13592.9|13576.9|331
1735599600000|2024-12-30 23:00:00|13596.6|13580.6|13600|13590.3|13606.6|13591.7|13593|13577|399
1735599900000|2024-12-30 23:05:00|13600.4|13590.4|13600.4|13590.8|13601.2|13591.8|13599.8|13589.3|169
1735600200000|2024-12-30 23:10:00|13600.3|13591.1|13598.8|13593.3|13601.1|13595.2|13598.8|13591.1|160
1735600500000|2024-12-30 23:15:00|13598.7|13592.7|13598.5|13593.5|13598.8|13593.9|13597.3|13592.1|142
1735600800000|2024-12-30 23:20:00|13598.4|13593.6|13597.8|13594|13598.6|13594.1|13596.5|13592.4|88
1735601100000|2024-12-30 23:25:00|13597.9|13594.3|13595.5|13592|13598.3|13594.3|13595.5|13591.8|77
1735601400000|2024-12-30 23:30:00|13595.4|13592.1|13595.6|13592.1|13595.7|13592.8|13594.8|13591|129
1735601700000|2024-12-30 23:35:00|13595.7|13592.3|13595.7|13591.9|13595.7|13592.3|13595.4|13591.8|103
1735602000000|2024-12-30 23:40:00|13595.3|13592|13595.6|13591.8|13595.9|13592.9|13595.3|13590.7|73
1735602300000|2024-12-30 23:45:00|13595.7|13591.9|13595.6|13592.4|13595.9|13592.4|13594.8|13590.7|86
1735602600000|2024-12-30 23:50:00|13595.5|13592.5|13595.6|13591.8|13595.7|13592.5|13595.4|13591.7|28
1735602900000|2024-12-30 23:55:00|13595.5|13591.5|13595.4|13593|13595.8|13593.3|13595.1|13591|98
1735603200000|2024-12-31 00:00:00|13595.3|13592.9|13596.3|13593.9|13597.2|13594.5|13595.3|13592.8|106
1735603500000|2024-12-31 00:05:00|13596.7|13594.3|13597.4|13595|13597.6|13595.2|13596.6|13593.8|53
1735603800000|2024-12-31 00:10:00|13597.5|13595.1|13597.2|13594.8|13597.7|13595.3|13597.2|13594.8|29
1735604100000|2024-12-31 00:15:00|13597.3|13594.9|13597.2|13594.8|13597.5|13595.1|13594.8|13592.4|81
1735604400000|2024-12-31 00:20:00|13597.1|13594.7|13598.4|13596|13598.7|13596.7|13597|13594.6|95
1735604700000|2024-12-31 00:25:00|13598.5|13596.1|13598.2|13595.8|13598.6|13596.2|13597.9|13595.4|66
1735605000000|2024-12-31 00:30:00|13598.1|13595.7|13601.3|13598.9|13602.5|13600.1|13598.1|13595.7|114
1735605300000|2024-12-31 00:35:00|13601.2|13598.8|13600.2|13597.8|13601.2|13598.8|13599.4|13596.8|101
1735605600000|2024-12-31 00:40:00|13600.3|13597.9|13599|13596.6|13601.8|13599.4|13598.8|13596.4|107
1735605900000|2024-12-31 00:45:00|13599.1|13596.7|13595.7|13593.3|13599.3|13596.9|13595.6|13593.2|81
1735606200000|2024-12-31 00:50:00|13595.6|13593.2|13596|13593.6|13597.3|13595.1|13595.3|13593.2|100
1735606500000|2024-12-31 00:55:00|13595.9|13593.5|13594.4|13592.8|13596.1|13593.8|13594.4|13592|125
1735606800000|2024-12-31 01:00:00|13594.5|13592.9|13594.6|13592.2|13595.3|13593.1|13593.6|13591.4|140
1735607100000|2024-12-31 01:05:00|13594.7|13592.3|13592.8|13590.4|13594.7|13592.3|13592.2|13590.3|96
1735607400000|2024-12-31 01:10:00|13592.9|13590.5|13590.2|13588.6|13593.2|13590.8|13589.9|13587.6|126
1735607700000|2024-12-31 01:15:00|13590.3|13588.7|13587.9|13586.3|13590.3|13588.7|13587.6|13586|127
1735608000000|2024-12-31 01:20:00|13588|13586.4|13587.8|13586.2|13588.3|13586.7|13586.6|13585|116
1735608300000|2024-12-31 01:25:00|13587.7|13586.1|13585.9|13583.5|13588.2|13586.6|13584.8|13583.1|182
1735608600000|2024-12-31 01:30:00|13585.8|13583.4|13583.4|13581|13585.9|13583.5|13580.3|13577.9|178
1735608900000|2024-12-31 01:35:00|13583.5|13581.1|13586.2|13583.8|13586.5|13584.3|13582.7|13580.3|195
1735609200000|2024-12-31 01:40:00|13585.7|13584.1|13582.6|13581|13586.1|13584.3|13582.6|13580.8|198
1735609500000|2024-12-31 01:45:00|13582.5|13580.9|13581.7|13579.3|13582.8|13581.1|13581.4|13579.3|170
1735609800000|2024-12-31 01:50:00|13581.6|13579.2|13580.1|13578.5|13582.3|13579.9|13579.5|13577.9|172
1735610100000|2024-12-31 01:55:00|13580.2|13578.6|13583.3|13581.7|13583.8|13581.9|13580.1|13578.5|245
1735610400000|2024-12-31 02:00:00|13583.4|13581.8|13582.9|13580.5|13583.8|13581.8|13582.1|13580.4|117
1735610700000|2024-12-31 02:05:00|13582.8|13580.4|13585.5|13583.9|13585.5|13583.9|13582.7|13580.3|135
1735611000000|2024-12-31 02:10:00|13585.4|13583.8|13585.3|13583.7|13586.9|13584.8|13584.5|13582.9|105
1735611300000|2024-12-31 02:15:00|13585.2|13583.6|13586.2|13584.6|13586.6|13584.7|13584.4|13582.8|89
1735611600000|2024-12-31 02:20:00|13586.1|13584.5|13587.1|13585.5|13587.4|13585.8|13585.2|13583.6|80
1735611900000|2024-12-31 02:25:00|13587|13585.4|13586.4|13584.8|13587.2|13585.4|13586|13583.8|77
1735612200000|2024-12-31 02:30:00|13586.5|13584.9|13585.4|13583.8|13586.5|13584.9|13585.3|13583.7|80
1735612500000|2024-12-31 02:35:00|13585.5|13583.9|13587.7|13585.3|13588|13586.4|13585.5|13583.9|126
1735612800000|2024-12-31 02:40:00|13587.4|13585.8|13588|13586.4|13588.8|13587|13587.3|13585.7|69
1735613100000|2024-12-31 02:45:00|13588.1|13586.5|13590.4|13588.8|13590.7|13588.9|13587.7|13585.9|83
1735613400000|2024-12-31 02:50:00|13590.3|13588.7|13592.1|13590.5|13592.5|13590.7|13590|13588|91
1735613700000|2024-12-31 02:55:00|13592|13590.4|13592|13590.4|13592.6|13591|13591.3|13589.4|82
1735614000000|2024-12-31 03:00:00|13592.1|13590.5|13592.6|13591|13592.6|13591|13591.4|13589.2|86
1735614300000|2024-12-31 03:05:00|13593.4|13591.8|13597.8|13595.4|13597.8|13595.4|13593.4|13591.8|135
1735614600000|2024-12-31 03:10:00|13597.7|13595.3|13598.8|13596.4|13599.1|13596.7|13596.9|13594.9|97
1735614900000|2024-12-31 03:15:00|13598.9|13596.5|13597.3|13595.7|13599.5|13597.6|13597.2|13595.6|104
1735615200000|2024-12-31 03:20:00|13597.2|13595.6|13596.4|13594.8|13598|13596.4|13596.3|13594.7|107
1735615500000|2024-12-31 03:25:00|13596.3|13594.7|13596.7|13595.1|13597.9|13596|13596.2|13594.1|96
1735615800000|2024-12-31 03:30:00|13596.8|13594.4|13597.1|13595.5|13597.2|13595.5|13595.5|13593.2|86
1735616100000|2024-12-31 03:35:00|13597.2|13595.6|13597.3|13595.7|13597.6|13596|13596.7|13595.1|64
1735616400000|2024-12-31 03:40:00|13597.2|13595.6|13597.1|13595.5|13597.6|13596|13596.2|13594.6|83
1735616700000|2024-12-31 03:45:00|13597.2|13595.6|13601.3|13599.7|13601.5|13599.9|13597.1|13595.5|88
1735617000000|2024-12-31 03:50:00|13601.4|13599.8|13603|13601.4|13603.8|13601.8|13600.6|13599|96
1735617300000|2024-12-31 03:55:00|13602.8|13601.2|13603.8|13602.2|13605.6|13604|13601.6|13600|143
1735617600000|2024-12-31 04:00:00|13603.9|13602.3|13605.4|13603.8|13605.4|13603.8|13603.5|13601.8|76
1735617900000|2024-12-31 04:05:00|13605.3|13603.7|13604.5|13602.9|13605.4|13603.8|13604.3|13602.7|77
1735618200000|2024-12-31 04:10:00|13604.2|13602.6|13601.7|13600.1|13604.4|13602.8|13601.6|13600|82
1735618500000|2024-12-31 04:15:00|13601.6|13600|13601|13599.4|13601.7|13600.1|13600.7|13599.1|80
1735618800000|2024-12-31 04:20:00|13601.1|13599.5|13600.5|13598.9|13601.8|13600.2|13599.3|13597.7|86
1735619100000|2024-12-31 04:25:00|13600.4|13598.8|13601.5|13599.9|13602|13600.4|13599.9|13598.3|69
1735619400000|2024-12-31 04:30:00|13601.8|13600.2|13603.3|13601.7|13604.1|13602.5|13601.6|13600|76
1735619700000|2024-12-31 04:35:00|13603.2|13601.6|13601.6|13600|13603.2|13601.6|13600.7|13599.1|71
1735620000000|2024-12-31 04:40:00|13601.5|13599.9|13602.3|13600.7|13602.9|13601.3|13601.2|13599.6|63
1735620300000|2024-12-31 04:45:00|13602.4|13600.8|13601.9|13600.3|13603.1|13601.5|13601.6|13600|92
1735620600000|2024-12-31 04:50:00|13601.8|13600.2|13599.8|13597.4|13602|13600.4|13599|13597.2|79
1735620900000|2024-12-31 04:55:00|13599.5|13597.9|13601.3|13599.7|13601.4|13599.8|13599.4|13597.8|67
1735621200000|2024-12-31 05:00:00|13601.2|13599.6|13601.2|13599.6|13601.8|13600.2|13600.9|13599.3|65
1735621500000|2024-12-31 05:05:00|13601.3|13599.7|13600.1|13598.5|13601.4|13599.8|13600|13598.4|80
1735621800000|2024-12-31 05:10:00|13600.2|13598.6|13600.4|13598.8|13600.5|13598.9|13600|13598.4|57
1735622100000|2024-12-31 05:15:00|13600.5|13598.9|13600.6|13599|13600.6|13599|13600.2|13598.6|48
1735622400000|2024-12-31 05:20:00|13600.5|13598.9|13601.1|13599.5|13601.7|13600.1|13600.5|13598.9|55
1735622700000|2024-12-31 05:25:00|13601.2|13599.6|13601.4|13599.8|13601.7|13600.1|13601|13599.4|61
1735623000000|2024-12-31 05:30:00|13601.3|13599.7|13599.2|13597.6|13601.3|13599.7|13598.9|13596.9|81
1735623300000|2024-12-31 05:35:00|13599.3|13597.7|13599.1|13597.5|13600.5|13598.8|13598.3|13596.3|54
1735623600000|2024-12-31 05:40:00|13599.2|13597.6|13598.6|13596.2|13599.8|13598.1|13597.4|13595.3|70
1735623900000|2024-12-31 05:45:00|13598.7|13596.3|13597.5|13595.1|13598.7|13596.3|13596.8|13594.4|63
1735624200000|2024-12-31 05:50:00|13597.6|13595.2|13597.8|13595.4|13598.7|13596.3|13597|13594.6|87
1735624500000|2024-12-31 05:55:00|13597.9|13595.5|13596.5|13594.1|13603.9|13601.5|13596.4|13594|218
1735624800000|2024-12-31 06:00:00|13596.4|13594|13593.4|13591|13596.5|13594.1|13593.1|13590.7|150
1735625100000|2024-12-31 06:05:00|13593.5|13591.1|13593.3|13591.7|13594.6|13592.3|13593.2|13590.9|91
1735625400000|2024-12-31 06:10:00|13593.2|13591.6|13593.4|13591.8|13594.2|13592.6|13591.7|13590|102
1735625700000|2024-12-31 06:15:00|13593.5|13591.9|13593.4|13591.8|13594.3|13592.5|13592.8|13591|107
1735626000000|2024-12-31 06:20:00|13593.3|13591.7|13593.2|13591.6|13593.8|13592.2|13592.8|13591.2|83
1735626300000|2024-12-31 06:25:00|13593.1|13591.5|13594.3|13591.9|13594.7|13592.8|13592.9|13591.1|91
1735626600000|2024-12-31 06:30:00|13594.4|13592|13599|13596.6|13599.2|13596.8|13593.8|13592|122
1735626900000|2024-12-31 06:35:00|13598.9|13596.5|13596.8|13595.2|13599.8|13597.6|13596.4|13594.3|131
1735627200000|2024-12-31 06:40:00|13596.9|13595.3|13597.4|13595|13597.8|13595.8|13596.4|13594.4|95
1735627500000|2024-12-31 06:45:00|13597.3|13594.9|13596.8|13594.4|13597.6|13595.7|13596.2|13594.3|94
1735627800000|2024-12-31 06:50:00|13596.7|13594.3|13596.7|13594.3|13597.7|13595.7|13596.1|13593.7|106
1735628100000|2024-12-31 06:55:00|13596.5|13594.1|13601.2|13597.9|13601.4|13598.8|13595.8|13593.4|214
1735628400000|2024-12-31 07:00:00|13601.3|13598|13601.2|13598.8|13605.3|13602.9|13600.9|13598|175
1735628700000|2024-12-31 07:05:00|13601.3|13598.9|13600.2|13597.8|13602.7|13600.8|13600.2|13597.8|193
1735629000000|2024-12-31 07:10:00|13600|13597.6|13602.2|13599.8|13602.7|13600.3|13600|13597.6|154
1735629300000|2024-12-31 07:15:00|13602.1|13599.7|13598.6|13597|13602.5|13600.1|13598.6|13597|154
1735629600000|2024-12-31 07:20:00|13598.5|13596.9|13596.3|13594.7|13599.6|13597.7|13595.3|13593.6|201
1735629900000|2024-12-31 07:25:00|13596.4|13594.8|13595.2|13592.8|13596.8|13595.1|13593.8|13592|195
1735630200000|2024-12-31 07:30:00|13595.1|13592.7|13590.2|13587.8|13595.6|13594|13589.2|13586.8|192
1735630500000|2024-12-31 07:35:00|13589.9|13587.5|13590.5|13588.1|13590.9|13588.5|13589.8|13587.4|121
1735630800000|2024-12-31 07:40:00|13590.3|13587.9|13589.1|13587.5|13592.6|13590.2|13589.1|13587.2|158
1735631100000|2024-12-31 07:45:00|13589.2|13587.6|13590.2|13587.8|13590.8|13588.4|13586.9|13584.5|157
1735631400000|2024-12-31 07:50:00|13590.3|13587.9|13591.8|13590.2|13592.5|13590.4|13590.3|13587.9|135
1735631700000|2024-12-31 07:55:00|13591.9|13590.3|13591.5|13589.9|13592.9|13590.5|13591.2|13589.3|92
1735632000000|2024-12-31 08:00:00|13591.4|13589.8|13592.8|13590.4|13592.9|13590.9|13591.4|13589|123
1735632300000|2024-12-31 08:05:00|13593.5|13591.1|13594.5|13592.1|13595.7|13593.3|13593.2|13590.8|174
1735632600000|2024-12-31 08:10:00|13594.4|13592|13596.6|13594.2|13598.7|13596.3|13594.2|13591.8|188
1735632900000|2024-12-31 08:15:00|13596.5|13594.1|13597.1|13594.7|13598.6|13596.2|13595.3|13592.9|174
1735633200000|2024-12-31 08:20:00|13597|13594.6|13596.6|13594.2|13598.5|13596.1|13596.1|13593.8|186
1735633500000|2024-12-31 08:25:00|13596.7|13594.3|13601|13598.6|13601|13599.2|13596.4|13594.2|200
1735633800000|2024-12-31 08:30:00|13600.9|13598.5|13603.6|13601.2|13607.6|13605.2|13600.1|13597.7|294
1735634100000|2024-12-31 08:35:00|13603.5|13601.1|13603.1|13600.7|13608.6|13606.2|13602.2|13600|238
1735634400000|2024-12-31 08:40:00|13603.4|13601|13611.1|13608.7|13611.6|13609.2|13603.4|13601|237
1735634700000|2024-12-31 08:45:00|13611.2|13608.8|13614.3|13611.9|13615.2|13612.8|13610.4|13608|249
1735635000000|2024-12-31 08:50:00|13614.2|13611.8|13617.3|13614.9|13619.5|13617.1|13611.2|13608.8|245
1735635300000|2024-12-31 08:55:00|13616.9|13614.5|13614|13611.6|13617.4|13615|13613.1|13610.7|234
1735635600000|2024-12-31 09:00:00|13614.1|13611.7|13616.6|13614.2|13617|13614.6|13612.9|13610.5|262
1735635900000|2024-12-31 09:05:00|13616.5|13614.1|13618.3|13615.9|13618.8|13616.4|13615.4|13613|192
1735636200000|2024-12-31 09:10:00|13618.4|13616|13620.8|13618.4|13620.9|13618.5|13617.5|13615.1|191
1735636500000|2024-12-31 09:15:00|13620.7|13618.3|13620.3|13618.7|13622.4|13620|13618.9|13616.5|181
1735636800000|2024-12-31 09:20:00|13620.2|13618.6|13621|13618.6|13622.3|13619.9|13619.4|13617.2|138
1735637100000|2024-12-31 09:25:00|13620.9|13618.5|13622.2|13619.8|13622.6|13620.2|13620.9|13618.5|124
1735637400000|2024-12-31 09:30:00|13622.3|13619.9|13617.3|13614.9|13622.5|13620.1|13617|13614.5|217
1735637700000|2024-12-31 09:35:00|13616.9|13614.5|13615.4|13613|13617.9|13615.5|13615.1|13612.4|263
1735638000000|2024-12-31 09:40:00|13614.5|13612.1|13614.4|13612|13614.5|13612.1|13612.1|13609.7|185
1735638300000|2024-12-31 09:45:00|13614|13612.4|13609|13606.6|13614.7|13612.8|13608.5|13606.1|166
1735638600000|2024-12-31 09:50:00|13608.9|13606.5|13612.2|13609.8|13612.4|13610|13607.9|13605.5|149
1735638900000|2024-12-31 09:55:00|13612.1|13609.7|13612.5|13610.1|13612.8|13610.8|13608.6|13606.2|266
1735639200000|2024-12-31 10:00:00|13612.7|13610.3|13623.7|13621.3|13623.9|13621.5|13612.6|13610.2|449
1735639500000|2024-12-31 10:05:00|13624.4|13622|13624.1|13621.7|13629.9|13627.5|13622.1|13619.7|468
1735639800000|2024-12-31 10:10:00|13624|13621.6|13619.4|13617|13626.2|13623.8|13619.4|13617|400
1735640100000|2024-12-31 10:15:00|13620.6|13618.2|13623.7|13621.3|13624|13621.6|13618.5|13616.1|320
1735640400000|2024-12-31 10:20:00|13623.8|13621.4|13625.6|13623.2|13625.7|13623.2|13622.3|13619.9|233
1735640700000|2024-12-31 10:25:00|13625.5|13623.1|13624.7|13622.3|13627.1|13624.6|13622.6|13620.2|227
1735641000000|2024-12-31 10:30:00|13624.6|13622.2|13624.2|13621.8|13628.1|13625.7|13621.9|13619.5|248
1735641300000|2024-12-31 10:35:00|13624.1|13621.7|13622.3|13620.7|13624.5|13622.6|13622.2|13620.1|156
1735641600000|2024-12-31 10:40:00|13622.2|13620.6|13625.3|13622.9|13625.8|13623.4|13621.2|13619.4|217
1735641900000|2024-12-31 10:45:00|13625.5|13623.1|13621.9|13619.5|13625.7|13623.3|13621.5|13619.1|195
1735642200000|2024-12-31 10:50:00|13621.8|13619.4|13616.2|13614.6|13621.8|13619.6|13615|13612.6|215
1735642500000|2024-12-31 10:55:00|13616.1|13614.5|13620.8|13618.4|13621.1|13619|13615.5|13613.9|217
1735642800000|2024-12-31 11:00:00|13620.9|13618.5|13616.6|13614.2|13621.1|13618.7|13615.8|13613.5|194
1735643100000|2024-12-31 11:05:00|13616.7|13614.3|13616.4|13614|13617.9|13615.9|13615.8|13613.6|161
1735643400000|2024-12-31 11:10:00|13616.3|13613.9|13616.9|13615.3|13617.3|13615.7|13615.6|13613.6|114
1735643700000|2024-12-31 11:15:00|13617|13615.4|13620.6|13619|13620.7|13619.1|13617|13615.4|103
1735644000000|2024-12-31 11:20:00|13620.7|13619.1|13622.9|13621.3|13623.3|13621.7|13620|13618.4|160
1735644300000|2024-12-31 11:25:00|13623.3|13620.9|13625.5|13623.9|13626|13624|13622.2|13620.6|108
1735644600000|2024-12-31 11:30:00|13625.4|13623.8|13629.7|13628.1|13630.5|13628.3|13625.1|13623.5|160
1735644900000|2024-12-31 11:35:00|13630|13627.6|13631.3|13628.9|13631.5|13629.9|13629.4|13627.6|102
1735645200000|2024-12-31 11:40:00|13631.2|13628.8|13633|13631.4|13633|13631.4|13631.1|13628.8|73
1735645500000|2024-12-31 11:45:00|13633.1|13631.5|13633.4|13631.8|13633.7|13631.9|13632.4|13630.3|86
1735645800000|2024-12-31 11:50:00|13633.3|13631.7|13633|13630.6|13633.8|13632|13632.6|13630.5|84
1735646100000|2024-12-31 11:55:00|13632.9|13630.5|13631.8|13629.4|13633.5|13631.6|13630.5|13628.1|112
1735646400000|2024-12-31 12:00:00|13631.9|13629.5|13630.8|13628.4|13631.9|13629.5|13626.3|13623.9|199
1735646700000|2024-12-31 12:05:00|13630.7|13628.3|13628.6|13626.2|13631.7|13629.3|13628.5|13626.1|185
1735647000000|2024-12-31 12:10:00|13628.5|13626.1|13623.6|13621.2|13629.4|13627|13623.5|13621.1|204
1735647300000|2024-12-31 12:15:00|13623.5|13621.1|13625.1|13623.5|13625.7|13623.6|13621.3|13618.9|179
1735647600000|2024-12-31 12:20:00|13625.2|13623.6|13624.8|13622.4|13625.7|13623.6|13623.5|13621.1|159
1735647900000|2024-12-31 12:25:00|13624.7|13622.3|13629.2|13626.8|13629.2|13626.8|13624.4|13622|136
1735648200000|2024-12-31 12:30:00|13629.1|13626.7|13632.1|13629.7|13633.3|13630.9|13628.2|13625.8|155
1735648500000|2024-12-31 12:35:00|13632|13629.6|13630.8|13628.4|13633|13630.6|13630.6|13628.3|118
1735648800000|2024-12-31 12:40:00|13630.7|13628.3|13629.5|13627.1|13631.6|13630|13629.1|13626.7|85
1735649100000|2024-12-31 12:45:00|13629.4|13627|13631.2|13629.6|13631.2|13629.6|13627.7|13625.3|172
1735649400000|2024-12-31 12:50:00|13631.1|13629.5|13631.5|13629.9|13631.6|13630|13630.6|13629|81
1735649700000|2024-12-31 12:55:00|13631.4|13629.8|13633.3|13631.7|13633.7|13632.1|13630.9|13629.3|205
1735650000000|2024-12-31 13:00:00|13633.2|13631.6|13632.5|13630.1|13633.9|13631.7|13631.8|13629.4|189
1735650300000|2024-12-31 13:05:00|13632.6|13630.2|13634|13632.4|13634.7|13632.9|13632|13629.6|181
1735650600000|2024-12-31 13:10:00|13633.9|13632.3|13632.8|13630.4|13634.6|13632.3|13631.4|13629.3|139
1735650900000|2024-12-31 13:15:00|13632.7|13630.3|13635.7|13633.3|13635.8|13633.4|13631.9|13629.5|179
1735651200000|2024-12-31 13:20:00|13635.5|13633.1|13636.3|13633.9|13637|13634.6|13634.8|13632.4|139
1735651500000|2024-12-31 13:25:00|13636.2|13633.8|13636.2|13633.8|13636.6|13634.2|13634.1|13631.7|138
1735651800000|2024-12-31 13:30:00|13636.3|13633.9|13634.5|13631.5|13636.3|13633.9|13631.2|13628.8|244
1735652100000|2024-12-31 13:35:00|13634.6|13631.4|13635.6|13632.4|13635.7|13632.6|13632.7|13630.3|261
1735652400000|2024-12-31 13:40:00|13635.7|13632.5|13635.4|13632.3|13635.9|13633.5|13633.5|13631.1|184
1735652700000|2024-12-31 13:45:00|13635.5|13632.2|13636.6|13634.2|13637|13634.5|13633.9|13631.4|210
1735653000000|2024-12-31 13:50:00|13636.5|13634.1|13636.5|13633.3|13636.8|13634.4|13635.5|13632.8|202
1735653300000|2024-12-31 13:55:00|13636.4|13633.4|13636.9|13631.8|13637.1|13634.5|13635.7|13631.8|300
1735653600000|2024-12-31 14:00:00|13636.8|13631.6|13639|13635.5|13639.1|13636.2|13634.1|13629.9|306
1735653900000|2024-12-31 14:05:00|13639.1|13635.7|13641.9|13638.8|13641.9|13638.9|13638.7|13635.5|226
1735654200000|2024-12-31 14:10:00|13641.8|13638.7|13638.1|13635.7|13642.9|13640|13637.9|13634.7|287
1735654500000|2024-12-31 14:15:00|13638.4|13635.4|13640|13637.6|13640.2|13637.8|13637.7|13635.1|183
1735654800000|2024-12-31 14:20:00|13640.1|13637.7|13640.6|13638.2|13640.7|13638.7|13638.3|13636.1|173
1735655100000|2024-12-31 14:25:00|13640.3|13637.9|13639.4|13637.8|13640.8|13639.2|13637.7|13636|212
1735655400000|2024-12-31 14:30:00|13639.3|13637.7|13640.3|13637.9|13642.6|13640.6|13639.3|13637.4|305
1735655700000|2024-12-31 14:35:00|13640|13638.4|13633.8|13631.4|13640.2|13638.4|13633.5|13631.3|279
1735656000000|2024-12-31 14:40:00|13633.9|13631.5|13637.9|13635.5|13639.5|13637.1|13633.3|13630.9|238
1735656300000|2024-12-31 14:45:00|13638.1|13635.7|13637.2|13634.8|13638.6|13636.2|13634.1|13631.7|301
1735656600000|2024-12-31 14:50:00|13636.9|13634.5|13634.1|13631.7|13637.1|13634.7|13632.8|13630.4|250
1735656900000|2024-12-31 14:55:00|13634.5|13632.1|13634.1|13632.5|13634.9|13633.3|13631.2|13628.8|311
1735657200000|2024-12-31 15:00:00|13634.8|13633.2|13633.2|13630.8|13637.8|13635.4|13632.4|13630.5|348
1735657500000|2024-12-31 15:05:00|13633.3|13630.9|13630.3|13627.9|13635.6|13633.4|13630|13627.9|297
1735657800000|2024-12-31 15:10:00|13630.4|13628|13629.7|13627.3|13630.7|13628.3|13626.2|13623.8|337
1735658100000|2024-12-31 15:15:00|13629.6|13627.2|13632.2|13629.8|13632.4|13630|13628.7|13626.3|227
1735658400000|2024-12-31 15:20:00|13632.3|13629.9|13632.7|13630.3|13633.1|13630.7|13631.8|13629.4|175
1735658700000|2024-12-31 15:25:00|13632.8|13630.4|13634.7|13632.3|13634.9|13632.5|13632.6|13630.2|125
1735659000000|2024-12-31 15:30:00|13634.8|13632.4|13635.7|13633.3|13636|13633.6|13633.7|13631.3|188
1735659300000|2024-12-31 15:35:00|13635.4|13633|13636.1|13633.7|13637.9|13635.5|13634.3|13631.9|236
1735659600000|2024-12-31 15:40:00|13636.2|13633.8|13638|13635.6|13638.1|13636.1|13633.9|13631.5|240
1735659900000|2024-12-31 15:45:00|13637.9|13635.5|13638.7|13636.3|13639.2|13637.3|13637.6|13635.3|215
1735660200000|2024-12-31 15:50:00|13638.6|13636.2|13640|13637.6|13640.1|13637.7|13637.8|13635.4|279
1735660500000|2024-12-31 15:55:00|13639.9|13637.5|13642.8|13640.4|13645.2|13642.8|13639.9|13637.5|321
1735660800000|2024-12-31 16:00:00|13643.1|13640.7|13645.2|13642.8|13645.2|13642.8|13638.7|13636.3|414
1735661100000|2024-12-31 16:05:00|13645.1|13642.7|13644.2|13641.8|13647.1|13644.7|13643.2|13640.8|256
1735661400000|2024-12-31 16:10:00|13644.3|13641.9|13645.4|13643|13646.5|13644.5|13644|13641.6|229
1735661700000|2024-12-31 16:15:00|13645.1|13642.7|13647.1|13644.7|13647.4|13645.8|13644.8|13642.4|273
1735662000000|2024-12-31 16:20:00|13647|13644.6|13648.1|13645.7|13648.7|13646.7|13645.9|13643.7|212
1735662300000|2024-12-31 16:25:00|13648|13645.6|13648.4|13646|13649.1|13646.7|13647.7|13645.3|183
1735662600000|2024-12-31 16:30:00|13648.5|13646.1|13648.8|13646.4|13650.8|13648.4|13647.8|13645.4|193
1735662900000|2024-12-31 16:35:00|13649.1|13646|13659.1|13656.7|13659.9|13657.6|13648.2|13645.8|215
1735663200000|2024-12-31 16:40:00|13659.2|13656.8|13661.8|13659.4|13661.9|13659.9|13659.2|13656.8|132
1735663500000|2024-12-31 16:45:00|13661.9|13659.5|13662.9|13661.3|13663.8|13661.8|13661.2|13659.1|141
1735663800000|2024-12-31 16:50:00|13662.8|13661.2|13667.4|13665|13667.5|13665.9|13662|13660|254
1735664100000|2024-12-31 16:55:00|13667.3|13664.9|13666.9|13665.3|13667.8|13665.4|13666.6|13664.2|181
1735664400000|2024-12-31 17:00:00|13666.8|13665.2|13667.6|13665.2|13668.8|13666.9|13666.6|13664.2|158
1735664700000|2024-12-31 17:05:00|13667.7|13665.3|13666.8|13664.4|13668.1|13665.7|13666.6|13664.2|171
1735665000000|2024-12-31 17:10:00|13666.7|13664.3|13668.4|13666|13668.6|13666.2|13666.7|13664.3|109
1735665300000|2024-12-31 17:15:00|13668.5|13666.1|13673.2|13671.6|13674.2|13671.8|13668.5|13666.1|124
1735665600000|2024-12-31 17:20:00|13673.3|13671.7|13676.4|13674.8|13676.8|13675.1|13673.2|13671.6|103
1735665900000|2024-12-31 17:25:00|13676.3|13674.7|13678.4|13676|13678.7|13676.7|13676.1|13674.5|107
1735666200000|2024-12-31 17:30:00|13678.5|13676.1|13680.4|13678|13680.8|13678.9|13678.1|13675.7|159
1735666500000|2024-12-31 17:35:00|13680.5|13678.1|13677.3|13674.9|13680.5|13678.1|13675.7|13673.3|216
1735666800000|2024-12-31 17:40:00|13677.4|13675|13676.5|13674.1|13677.9|13675.5|13673.9|13671.5|149
1735667100000|2024-12-31 17:45:00|13676.4|13674|13677.7|13675.3|13677.8|13675.4|13676|13673.6|123
1735667400000|2024-12-31 17:50:00|13676.9|13674.5|13671.6|13669.2|13677|13674.6|13671.5|13668.7|183
1735667700000|2024-12-31 17:55:00|13671.8|13668.8|13671.1|13668.7|13672.3|13669.3|13668.4|13665|459
1735668000000|2024-12-31 18:00:00|13671.5|13668.5|13670|13667.6|13673|13670.6|13669.2|13666.5|288
1735668300000|2024-12-31 18:05:00|13670.1|13667.7|13670.3|13667.9|13670.6|13668.2|13668.4|13665.7|178
1735668600000|2024-12-31 18:10:00|13670.4|13668|13672.2|13669.8|13673.1|13670.7|13670.4|13668|123
1735668900000|2024-12-31 18:15:00|13672.3|13669.9|13670.4|13668|13672.5|13670.1|13670|13667.3|168
1735669200000|2024-12-31 18:20:00|13670.5|13668.1|13668.5|13666.1|13671.6|13669.2|13668.1|13665.7|196
1735669500000|2024-12-31 18:25:00|13668.4|13666|13669.5|13667.1|13671|13668.6|13667.9|13665.4|197
1735669800000|2024-12-31 18:30:00|13669.6|13667.2|13669.3|13666.9|13670.6|13668.2|13668.2|13665.8|224
1735670100000|2024-12-31 18:35:00|13669.2|13666.8|13668.1|13665.7|13669.9|13667.5|13667.5|13664.5|247
1735670400000|2024-12-31 18:40:00|13668.2|13665.8|13664.2|13661.8|13668.4|13665.8|13664.2|13661.8|280
1735670700000|2024-12-31 18:45:00|13664.4|13662|13664.4|13662|13665.2|13662.5|13663.9|13661.5|103
1735671000000|2024-12-31 18:50:00|13664.3|13661.9|13665.5|13663.1|13665.6|13663.2|13663.8|13661.4|217
1735671300000|2024-12-31 18:55:00|13665.4|13663|13665.5|13663.1|13665.8|13663.4|13663.9|13661.5|157
1735671600000|2024-12-31 19:00:00|13665.6|13663.2|13666.3|13663.9|13668.3|13665.9|13665.5|13663.1|131
1735671900000|2024-12-31 19:05:00|13666.2|13663.8|13662.8|13660.4|13666.3|13663.9|13661.9|13659.5|173
1735672200000|2024-12-31 19:10:00|13662.6|13660.2|13659.7|13657.3|13662.8|13660.4|13659.1|13656.7|176
1735672500000|2024-12-31 19:15:00|13659.6|13657.2|13661.3|13658.9|13661.6|13659.2|13657.7|13655.3|242
1735672800000|2024-12-31 19:20:00|13661.4|13659|13661.7|13659.3|13662.8|13660.4|13660.5|13658.1|242
1735673100000|2024-12-31 19:25:00|13661.6|13659.2|13663.2|13660.8|13663.3|13660.9|13661.2|13658.8|268
1735673400000|2024-12-31 19:30:00|13663.3|13660.9|13666.4|13664|13667|13664.6|13663|13660.6|185
1735673700000|2024-12-31 19:35:00|13666.3|13663.9|13666.5|13664.1|13666.8|13664.4|13665.8|13663.4|148
1735674000000|2024-12-31 19:40:00|13666.6|13664.2|13666.3|13663.9|13667.1|13664.7|13666.1|13663.7|165
1735674300000|2024-12-31 19:45:00|13666.1|13663.7|13666.8|13664.4|13666.8|13664.4|13665.2|13662.8|235
1735674600000|2024-12-31 19:50:00|13666.7|13664.3|13664.5|13662.1|13667.2|13664.8|13664.1|13661.7|187
1735674900000|2024-12-31 19:55:00|13664.4|13662|13665.1|13662.7|13666.4|13664|13664.3|13661.9|341
1735675200000|2024-12-31 20:00:00|13665.2|13662.8|13665.1|13662.7|13665.4|13663|13664.5|13662.1|254
1735675500000|2024-12-31 20:05:00|13665.2|13662.8|13659.4|13657|13665.3|13662.9|13658.5|13656.1|149
1735675800000|2024-12-31 20:10:00|13659.3|13656.9|13660.7|13658.3|13661.4|13659|13659.1|13656.7|111
1735676100000|2024-12-31 20:15:00|13660.8|13658.4|13658.4|13656|13660.8|13658.4|13658.4|13656|121
1735676400000|2024-12-31 20:20:00|13658.3|13655.9|13656.9|13654.5|13658.4|13656|13656.6|13654.2|103
1735676700000|2024-12-31 20:25:00|13656.8|13654.4|13656.5|13654.1|13657|13654.6|13655.7|13653.3|93
1735677000000|2024-12-31 20:30:00|13656.4|13654|13657.9|13655.5|13658.2|13655.8|13656.4|13654|96
1735677300000|2024-12-31 20:35:00|13657.8|13655.4|13657.9|13655.5|13658.5|13656.1|13657.4|13655|146
1735677600000|2024-12-31 20:40:00|13658.1|13655.7|13657.3|13654.9|13658.6|13656.2|13657.2|13654.8|116
1735677900000|2024-12-31 20:45:00|13657.4|13655|13655.4|13653|13657.9|13655.5|13655.4|13653|87
1735678200000|2024-12-31 20:50:00|13655.5|13653.1|13656.8|13654.4|13657|13654.6|13654.4|13652|148
1735678500000|2024-12-31 20:55:00|13657|13654.6|13658.8|13655.1|13659.2|13656.6|13656.3|13653.3|280
1735678800000|2024-12-31 21:00:00|13658.9|13655.2|13656.3|13653.9|13658.9|13655.7|13656.3|13653.5|130
1735679100000|2024-12-31 21:05:00|13656.5|13653.5|13655.8|13653.4|13656.6|13654.1|13655.7|13652.8|75
1735679400000|2024-12-31 21:10:00|13656.1|13652.9|13655.9|13653.5|13656.1|13653.7|13655.8|13652.9|65
1735679700000|2024-12-31 21:15:00|13655.8|13653.4|13656.4|13654|13656.5|13654.1|13655.6|13653.2|65
1735680000000|2024-12-31 21:20:00|13656.3|13653.9|13657.1|13654.7|13657.5|13655.1|13656.1|13653.7|76
1735680300000|2024-12-31 21:25:00|13657.2|13654.8|13656.7|13654.3|13657.3|13654.9|13656.7|13654.3|93
1735680600000|2024-12-31 21:30:00|13656.5|13654.1|13655.2|13652.8|13656.6|13654.2|13655|13652.6|68
1735680900000|2024-12-31 21:35:00|13655.1|13652.7|13657.5|13655.1|13657.7|13655.3|13655|13652.6|104
1735681200000|2024-12-31 21:40:00|13657.6|13655.2|13657.6|13655.2|13657.7|13655.3|13657.2|13654.8|44
1735681500000|2024-12-31 21:45:00|13657.2|13654.8|13654.7|13652.3|13660.2|13654.9|13654.6|13649.3|94
1735681800000|2024-12-31 21:50:00|13655|13652.6|13658.8|13646.2|13658.9|13652.6|13653.6|13645.7|134
1735682100000|2024-12-31 21:55:00|13658.9|13646.4|13661.3|13645.3|13661.8|13646.4|13658.8|13644.3|70
1735764300000|2025-01-01 20:45:00|13661.8|13644.8|13661.8|13644.8|13661.8|13644.8|13661.8|13644.8|1
1735765200000|2025-01-01 21:00:00|13670.7|13648.7|13668.9|13646.9|13671|13649|13668.9|13646.9|4
1735765500000|2025-01-01 21:05:00|13667.7|13645.7|13667.7|13645.7|13667.7|13645.7|13667.7|13645.7|1
1735765800000|2025-01-01 21:10:00|13668.9|13646.9|13667.7|13645.7|13668.9|13646.9|13667.7|13645.7|2
1735766700000|2025-01-01 21:25:00|13670.7|13648.7|13672|13650|13672|13650|13670.7|13648.7|2
1735767000000|2025-01-01 21:30:00|13667.7|13645.7|13667.7|13645.7|13667.7|13645.7|13667.7|13645.7|1
1735767600000|2025-01-01 21:40:00|13671.1|13649.1|13667.7|13645.7|13671.1|13649.1|13667.7|13645.7|2
1735767900000|2025-01-01 21:45:00|13668.9|13646.9|13663.5|13641.5|13673.2|13651.2|13663.1|13641.1|20
1735768200000|2025-01-01 21:50:00|13670.7|13648.7|13663.5|13641.5|13670.7|13648.7|13663.5|13641.5|2
1735768500000|2025-01-01 21:55:00|13667.5|13645.5|13675.7|13653.7|13675.7|13653.7|13667.5|13645.5|5
1735768800000|2025-01-01 22:00:00|13673.2|13656.2|13668.4|13652.4|13673.2|13656.2|13664.3|13648|8
1735769100000|2025-01-01 22:05:00|13668.2|13652.2|13668.2|13652.2|13668.8|13652.8|13665.3|13649.3|19
1735769400000|2025-01-01 22:10:00|13668.1|13652.1|13668.1|13652.1|13668.2|13652.2|13667.9|13651.9|10
1735770000000|2025-01-01 22:20:00|13666.1|13650.1|13664.7|13648.7|13666.1|13650.1|13664.7|13648.7|2
1735770300000|2025-01-01 22:25:00|13668.1|13652.1|13668.1|13652.1|13668.2|13652.2|13668.1|13652.1|5
1735770600000|2025-01-01 22:30:00|13668|13652|13666|13650|13668|13652|13666|13650|16
1735770900000|2025-01-01 22:35:00|13665.9|13649.9|13665.7|13649.7|13666|13650|13665.7|13649.7|5
1735771200000|2025-01-01 22:40:00|13667.3|13651.3|13668|13652|13668|13652|13666.5|13650.5|9
1735771500000|2025-01-01 22:45:00|13667.9|13651.9|13668|13652|13668|13652|13666.5|13650.5|4
1735771800000|2025-01-01 22:50:00|13667.9|13651.9|13667.9|13651.9|13668|13652|13666.6|13650.6|25
1735772100000|2025-01-01 22:55:00|13668|13652|13667.9|13651.9|13668.5|13652.5|13667.5|13651.5|61
1735772400000|2025-01-01 23:00:00|13668|13652|13666.1|13650.1|13670.1|13654.1|13665.7|13649.7|250
1735772700000|2025-01-01 23:05:00|13666.2|13650.2|13664.6|13648.6|13666.5|13650.5|13664.4|13648.4|220
1735773000000|2025-01-01 23:10:00|13664.5|13648.5|13659.5|13652.9|13666.6|13653.6|13659.3|13647.5|148
1735773300000|2025-01-01 23:15:00|13659.9|13653|13659.1|13653.8|13660.8|13655.3|13657.7|13652.5|175
1735773600000|2025-01-01 23:20:00|13659.2|13653.9|13657.9|13654.9|13659.3|13655.6|13657.3|13653.6|153
1735773900000|2025-01-01 23:25:00|13657.5|13654.8|13659.6|13655.4|13659.6|13656.3|13657.5|13654|127
1735774200000|2025-01-01 23:30:00|13659.5|13655.5|13660.9|13658.5|13662.5|13659|13659.1|13655.4|130
1735774500000|2025-01-01 23:35:00|13661.3|13657.9|13660.9|13658.5|13661.9|13659.2|13660.9|13657.9|112
1735774800000|2025-01-01 23:40:00|13661|13658.6|13660.9|13658.5|13661.7|13658.8|13660.8|13658|58
1735775100000|2025-01-01 23:45:00|13661|13658.6|13659.4|13655.9|13661.4|13658.7|13659|13655.2|90
1735775400000|2025-01-01 23:50:00|13659.3|13655.7|13658.7|13654.6|13659.9|13656|13656.9|13652.6|238
1735775700000|2025-01-01 23:55:00|13658.8|13654.7|13657.3|13651.5|13659.7|13656|13656.2|13651.5|184
1735776000000|2025-01-02 00:00:00|13657.9|13651.4|13657.6|13655.2|13658.5|13655.4|13656.6|13651.4|199
1735776300000|2025-01-02 00:05:00|13657.7|13655.3|13654.3|13652.7|13657.9|13655.5|13653.9|13652.3|124
1735776600000|2025-01-02 00:10:00|13654|13652.4|13653.8|13652.2|13654.9|13653.2|13652.6|13651|137
1735776900000|2025-01-02 00:15:00|13653.7|13652.1|13654.3|13652.7|13654.7|13653.1|13653.7|13652.1|89
1735777200000|2025-01-02 00:20:00|13654.2|13652.6|13652.9|13650.5|13654.6|13652.7|13651.4|13649.5|110
1735777500000|2025-01-02 00:25:00|13653.1|13651.5|13654.2|13651.8|13654.2|13651.9|13651.6|13649.5|69
1735777800000|2025-01-02 00:30:00|13654.3|13651.9|13655|13653.4|13655.6|13653.7|13654.2|13651.9|91
1735778100000|2025-01-02 00:35:00|13654.9|13653.3|13653.5|13651.9|13655.3|13653.7|13653.2|13651.6|49
1735778400000|2025-01-02 00:40:00|13653.6|13652|13649.3|13647.7|13654.4|13652.8|13648.3|13646.7|117
1735778700000|2025-01-02 00:45:00|13649.2|13647.6|13646.4|13644.8|13649.2|13647.6|13646.2|13644.6|151
1735779000000|2025-01-02 00:50:00|13646.5|13644.9|13643.6|13642|13647.2|13645.6|13642.1|13640.5|217
1735779300000|2025-01-02 00:55:00|13643.5|13641.9|13648.8|13646.4|13648.8|13646.9|13641.5|13639.9|197
1735779600000|2025-01-02 01:00:00|13648.2|13646.6|13650.1|13648.5|13652.2|13650|13648.2|13646.6|257
1735779900000|2025-01-02 01:05:00|13650|13648.4|13654.4|13652|13656.1|13653.8|13649.1|13646.8|175
1735780200000|2025-01-02 01:10:00|13654.5|13652.1|13654.6|13652.2|13657.2|13655.6|13652.6|13651|218
1735780500000|2025-01-02 01:15:00|13654.4|13652|13650.5|13648.9|13654.4|13652|13647.8|13646.2|295
1735780800000|2025-01-02 01:20:00|13650.4|13648.8|13645.4|13643|13650.5|13648.9|13644.8|13642.6|249
1735781100000|2025-01-02 01:25:00|13645|13642.6|13647.9|13646.3|13648|13646.4|13643.5|13641.9|224
1735781400000|2025-01-02 01:30:00|13648|13646.4|13647.9|13646.3|13649.4|13647.8|13647.4|13645.8|238
1735781700000|2025-01-02 01:35:00|13648.1|13646.5|13641.6|13640|13648.2|13646.6|13641.4|13639.8|275
1735782000000|2025-01-02 01:40:00|13641.5|13639.9|13637.2|13634.8|13641.6|13640|13634.1|13632.5|272
1735782300000|2025-01-02 01:45:00|13637.4|13635|13636.5|13634.9|13638.2|13636.1|13635.8|13633.7|196
1735782600000|2025-01-02 01:50:00|13636.6|13635|13635|13632.6|13638|13636|13633.6|13631.6|284
1735782900000|2025-01-02 01:55:00|13635.1|13632.7|13636.4|13634.8|13636.7|13635.1|13634.6|13632.3|197
1735783200000|2025-01-02 02:00:00|13636.3|13634.7|13637.4|13635|13637.8|13635.4|13635.2|13632.8|187
1735783500000|2025-01-02 02:05:00|13637.3|13634.9|13637.3|13634.9|13637.9|13635.5|13636.6|13634.5|147
1735783800000|2025-01-02 02:10:00|13637.4|13635|13639.3|13636.9|13639.3|13637.7|13636.6|13634.2|147
1735784100000|2025-01-02 02:15:00|13639.5|13637.1|13637|13635.4|13640|13637.8|13636.6|13635|132
1735784400000|2025-01-02 02:20:00|13636.9|13635.3|13635.3|13633.7|13637.3|13635.7|13634.8|13633.2|130
1735784700000|2025-01-02 02:25:00|13635.2|13633.6|13634.3|13632.7|13635.6|13633.7|13633.9|13632.3|135
1735785000000|2025-01-02 02:30:00|13634.4|13632.8|13632.3|13630.7|13634.5|13632.9|13632.2|13630.6|130
1735785300000|2025-01-02 02:35:00|13632.4|13630.8|13629.3|13627.7|13632.7|13631.1|13629.2|13627.6|160
1735785600000|2025-01-02 02:40:00|13629.2|13627.6|13626.2|13624.6|13629.8|13628.2|13626.2|13624.6|129
1735785900000|2025-01-02 02:45:00|13626.3|13624.7|13617.2|13614.8|13626.4|13624.8|13616.4|13614|192
1735786200000|2025-01-02 02:50:00|13617.1|13614.7|13616.2|13613.8|13617.1|13614.7|13612.5|13610.9|177
1735786500000|2025-01-02 02:55:00|13616.3|13613.9|13614.8|13613.2|13616.3|13613.9|13614.5|13612.4|126
1735786800000|2025-01-02 03:00:00|13614.7|13613.1|13611.5|13609.9|13615.5|13613.8|13610.9|13609.3|149
1735787100000|2025-01-02 03:05:00|13611.4|13609.8|13608.7|13607.1|13612.2|13610.6|13608.7|13607.1|113
1735787400000|2025-01-02 03:10:00|13608.8|13607.2|13611.5|13609.9|13612|13610.4|13608.7|13607.1|105
1735787700000|2025-01-02 03:15:00|13611.4|13609.8|13612.3|13610.7|13612.6|13610.7|13610.9|13608.5|93
1735788000000|2025-01-02 03:20:00|13612.2|13610.6|13605.8|13603.4|13612.4|13610.8|13605.8|13603.4|107
1735788300000|2025-01-02 03:25:00|13605.9|13603.5|13606|13604.4|13607|13605|13603.7|13602.1|121
1735788600000|2025-01-02 03:30:00|13605.9|13604.3|13604.2|13602.6|13606.2|13604.6|13603.3|13601.7|140
1735788900000|2025-01-02 03:35:00|13604.1|13602.5|13605.5|13603.9|13605.6|13604|13604.1|13602.5|86
1735789200000|2025-01-02 03:40:00|13605.4|13603.8|13605|13603.4|13605.5|13603.9|13604.5|13602.9|69
1735789500000|2025-01-02 03:45:00|13604.9|13603.3|13605.7|13604.1|13605.9|13604.3|13604.5|13602.9|110
1735789800000|2025-01-02 03:50:00|13605.8|13604.2|13604.7|13602.3|13607|13605.4|13604.5|13602.3|89
1735790100000|2025-01-02 03:55:00|13604.8|13602.4|13603.9|13602.3|13604.9|13603.1|13603.1|13601.5|62
1735790400000|2025-01-02 04:00:00|13603.8|13602.2|13604.6|13602.2|13604.7|13602.7|13602.2|13600.6|109
1735790700000|2025-01-02 04:05:00|13604.5|13602.1|13604|13601.6|13604.6|13602.7|13603.1|13601.3|101
1735791000000|2025-01-02 04:10:00|13603.9|13601.5|13604.7|13603.1|13605.6|13603.6|13603.5|13601.5|110
1735791300000|2025-01-02 04:15:00|13604.8|13603.2|13604.8|13603.2|13605.6|13603.7|13604.4|13602.8|114
1735791600000|2025-01-02 04:20:00|13604.9|13603.3|13610.1|13608.5|13610.1|13608.5|13604.8|13603.2|144
1735791900000|2025-01-02 04:25:00|13610|13608.4|13612.7|13611.1|13613.1|13611.5|13609.7|13608.1|89
1735792200000|2025-01-02 04:30:00|13612.8|13611.2|13612.2|13610.6|13614.2|13612.6|13611.7|13610.1|125
1735792500000|2025-01-02 04:35:00|13612.3|13610.7|13613.7|13612.1|13614.3|13612.7|13611.9|13610.3|97
1735792800000|2025-01-02 04:40:00|13613.8|13612.2|13614.1|13612.5|13614.5|13612.9|13612.9|13611.3|81
1735793100000|2025-01-02 04:45:00|13614|13612.4|13611.6|13610|13614.3|13612.7|13611.2|13609.6|85
1735793400000|2025-01-02 04:50:00|13611.5|13609.9|13608.6|13606.2|13611.8|13610|13608.3|13605.9|86
1735793700000|2025-01-02 04:55:00|13608.5|13606.1|13606.6|13605|13608.5|13606.7|13605.9|13603.9|100
1735794000000|2025-01-02 05:00:00|13606.5|13604.9|13608.1|13606.5|13608.2|13606.6|13605.3|13603.5|133
1735794300000|2025-01-02 05:05:00|13608.2|13606.6|13611.3|13609.7|13611.3|13609.7|13608.2|13606.6|96
1735794600000|2025-01-02 05:10:00|13611.2|13609.6|13610.3|13608.7|13611.5|13609.9|13609.5|13607.9|114
1735794900000|2025-01-02 05:15:00|13610.2|13608.6|13609.3|13607.7|13610.4|13608.8|13609.2|13607.6|78
1735795200000|2025-01-02 05:20:00|13609.2|13607.6|13610.2|13608.6|13610.4|13608.8|13609|13607.4|98
1735795500000|2025-01-02 05:25:00|13610.1|13608.5|13609.5|13607.9|13610.5|13608.9|13609.4|13607.7|77
1735795800000|2025-01-02 05:30:00|13609.4|13607.8|13610.5|13608.9|13611|13609.4|13609.3|13607.7|109
1735796100000|2025-01-02 05:35:00|13610.4|13608.8|13610.3|13608.7|13611.1|13609.5|13609.6|13608|88
1735796400000|2025-01-02 05:40:00|13610.4|13608.8|13610.5|13608.9|13610.5|13608.9|13609.8|13608.2|84
1735796700000|2025-01-02 05:45:00|13610.4|13608.8|13612.2|13610.6|13613.2|13611.6|13610.3|13608.7|92
1735797000000|2025-01-02 05:50:00|13612.3|13610.7|13612.4|13610.8|13613.6|13612|13612|13610.4|116
1735797300000|2025-01-02 05:55:00|13612.5|13610.9|13612.4|13610.8|13613.8|13612.2|13612.3|13610.7|152
1735797600000|2025-01-02 06:00:00|13612.5|13610.9|13613.6|13612|13614.6|13613|13612.5|13610.9|151
1735797900000|2025-01-02 06:05:00|13613.7|13612.1|13613.9|13612.3|13614.3|13612.7|13613.2|13611.5|103
1735798200000|2025-01-02 06:10:00|13613.3|13611.7|13613.4|13611.8|13613.6|13612|13612.7|13611.1|78
1735798500000|2025-01-02 06:15:00|13613.3|13611.7|13614.4|13612.8|13615.1|13613.5|13613.2|13611.6|85
1735798800000|2025-01-02 06:20:00|13614.3|13612.7|13616.1|13614.5|13616.5|13614.9|13614.3|13612.7|94
1735799100000|2025-01-02 06:25:00|13616.2|13614.6|13613.4|13611.8|13616.3|13614.7|13613.3|13611.7|141
1735799400000|2025-01-02 06:30:00|13613.3|13611.7|13613.2|13611.6|13615.2|13613.6|13613|13611.4|101
1735799700000|2025-01-02 06:35:00|13613.1|13611.5|13613.8|13612.2|13614.2|13612.6|13613|13611.4|129
1735800000000|2025-01-02 06:40:00|13612.7|13611.1|13612.5|13610.9|13615.1|13613.5|13612.4|13610.8|122
1735800300000|2025-01-02 06:45:00|13612.6|13611|13611.8|13610.2|13612.9|13611.3|13609.5|13607.9|149
1735800600000|2025-01-02 06:50:00|13611.9|13610.3|13610.8|13608.4|13612.6|13611|13609.7|13608.1|118
1735800900000|2025-01-02 06:55:00|13611.3|13608.9|13610.4|13608.8|13612.8|13611.2|13610.1|13608.5|174
1735801200000|2025-01-02 07:00:00|13610.3|13608.7|13608.3|13606.7|13611.3|13608.9|13607.3|13605|241
1735801500000|2025-01-02 07:05:00|13608.2|13606.6|13607|13605.4|13608.3|13606.7|13606.2|13604.6|182
1735801800000|2025-01-02 07:10:00|13607.1|13605.5|13608.5|13606.9|13610|13607.9|13607|13605.2|226
1735802100000|2025-01-02 07:15:00|13608.6|13607|13608.7|13607.1|13611.1|13609.5|13608.5|13606.9|153
1735802400000|2025-01-02 07:20:00|13608.6|13607|13611.2|13609.6|13611.4|13609.8|13608.6|13607|189
1735802700000|2025-01-02 07:25:00|13611.3|13609.7|13612.4|13610.8|13612.5|13610.9|13610.1|13608.5|134
1735803000000|2025-01-02 07:30:00|13612.5|13610.9|13614.3|13612.7|13614.6|13613|13612.4|13610.8|154
1735803300000|2025-01-02 07:35:00|13614.2|13612.6|13615.1|13613.5|13615.3|13613.7|13612.8|13611.2|117
1735803600000|2025-01-02 07:40:00|13615|13613.4|13613.6|13612|13615.3|13613.6|13612.4|13610.8|134
1735803900000|2025-01-02 07:45:00|13613.5|13611.9|13611.8|13609.4|13615.6|13613.5|13611.6|13609.4|168
1735804200000|2025-01-02 07:50:00|13611.5|13609.9|13610.8|13609.2|13612.5|13610.9|13610.7|13609.1|126
1735804500000|2025-01-02 07:55:00|13611.1|13608.7|13616.7|13615.1|13617.4|13615.8|13610.5|13608.4|234
1735804800000|2025-01-02 08:00:00|13616.8|13615.2|13615.8|13613.4|13617.6|13615.2|13613.9|13611.5|264
1735805100000|2025-01-02 08:05:00|13615.1|13613.5|13620.5|13618.1|13621.1|13618.7|13615.1|13612.9|220
1735805400000|2025-01-02 08:10:00|13620.3|13617.9|13622.7|13620.3|13622.8|13620.5|13620|13617.6|276
1735805700000|2025-01-02 08:15:00|13622.8|13620.4|13628.2|13625.8|13628.2|13625.8|13622|13619.6|265
1735806000000|2025-01-02 08:20:00|13628.3|13625.9|13630.1|13628.5|13631|13629.4|13628.3|13625.9|233
1735806300000|2025-01-02 08:25:00|13630.2|13628.6|13632.3|13630.7|13632.4|13630.8|13628.7|13627.1|194
1735806600000|2025-01-02 08:30:00|13632.4|13630.8|13626.1|13623.7|13633.2|13631.6|13626|13623.6|198
1735806900000|2025-01-02 08:35:00|13626.2|13623.8|13625|13622.6|13626.2|13623.8|13621.8|13619.4|275
1735807200000|2025-01-02 08:40:00|13624.9|13622.5|13622.4|13620.8|13625.8|13623.4|13621.4|13619|215
1735807500000|2025-01-02 08:45:00|13622.5|13620.9|13623.6|13621.2|13623.6|13621.2|13621|13618.8|219
1735807800000|2025-01-02 08:50:00|13623.7|13621.3|13625.6|13624|13626.9|13625.3|13622.8|13620.8|165
1735808100000|2025-01-02 08:55:00|13625.9|13624.3|13621.7|13620.1|13627.7|13625.8|13621.4|13619.8|192
1735808400000|2025-01-02 09:00:00|13621.5|13619.9|13622.5|13620.1|13622.6|13620.3|13617.4|13615.8|288
1735808700000|2025-01-02 09:05:00|13622.6|13620.2|13621.2|13618.8|13623.9|13622.3|13621|13618.6|207
1735809000000|2025-01-02 09:10:00|13621.3|13618.9|13617.3|13615.7|13621.8|13619.4|13616.7|13615.1|225
1735809300000|2025-01-02 09:15:00|13617.1|13615.5|13613.7|13612.1|13618|13616.4|13613|13611.4|217
1735809600000|2025-01-02 09:20:00|13613.8|13612.2|13618.4|13616|13620.4|13618.2|13612.9|13611.3|222
1735809900000|2025-01-02 09:25:00|13618.3|13615.9|13619.1|13616.7|13619.2|13617|13617|13615|152
1735810200000|2025-01-02 09:30:00|13619|13616.6|13620.1|13618.5|13620.3|13618.7|13617.1|13614.7|145
1735810500000|2025-01-02 09:35:00|13620.2|13618.6|13621.2|13619.6|13621.5|13619.9|13618.9|13617.3|141
1735810800000|2025-01-02 09:40:00|13621.3|13619.7|13621.8|13620.2|13623.5|13621.9|13620.6|13618.7|202
1735811100000|2025-01-02 09:45:00|13621.7|13620.1|13620|13618.4|13622.9|13620.9|13620|13618.4|147
1735811400000|2025-01-02 09:50:00|13619.9|13618.3|13621.2|13619.6|13621.6|13619.9|13618.9|13616.9|139
1735811700000|2025-01-02 09:55:00|13621.3|13619.7|13622.3|13620.7|13623.4|13621.8|13621.1|13619.5|151
1735812000000|2025-01-02 10:00:00|13622.2|13620.6|13624.3|13621.9|13624.6|13623|13621.7|13619.5|177
1735812300000|2025-01-02 10:05:00|13624.4|13622|13624.7|13622.3|13624.7|13622.8|13622.7|13621.1|194
1735812600000|2025-01-02 10:10:00|13624.6|13622.2|13624|13621.6|13625.8|13624|13623.3|13620.9|188
1735812900000|2025-01-02 10:15:00|13623.9|13621.5|13624|13621.6|13626.7|13624.6|13623.3|13620.9|204
1735813200000|2025-01-02 10:20:00|13623.9|13621.5|13623.1|13621.5|13624.4|13622.4|13622.2|13620|197
1735813500000|2025-01-02 10:25:00|13623.5|13621.1|13625.7|13624.1|13626.4|13624.7|13623.3|13620.9|206
1735813800000|2025-01-02 10:30:00|13626.1|13624.5|13629.3|13626.9|13632.5|13630.1|13626|13624|260
1735814100000|2025-01-02 10:35:00|13629.2|13626.8|13631.2|13628.8|13632.4|13630|13627.7|13625.9|234
1735814400000|2025-01-02 10:40:00|13631.3|13628.9|13635.1|13632.7|13635.7|13633.3|13630.5|13628.1|233
1735814700000|2025-01-02 10:45:00|13635|13632.6|13644|13641.6|13646.5|13644.1|13634.1|13631.7|331
1735815000000|2025-01-02 10:50:00|13644.1|13641.7|13643.3|13640.9|13645.5|13643.1|13641|13638.6|414
1735815300000|2025-01-02 10:55:00|13643.2|13640.8|13648|13645.6|13649|13646.6|13642.8|13640.4|302
1735815600000|2025-01-02 11:00:00|13648.3|13645.9|13641.9|13640.3|13648.8|13646.4|13641.5|13639.5|279
1735815900000|2025-01-02 11:05:00|13641.8|13640.2|13640.9|13639.3|13642.6|13641|13640.5|13638.4|234
1735816200000|2025-01-02 11:10:00|13641|13639.4|13639.3|13637.7|13641.4|13639.8|13638.9|13637|198
1735816500000|2025-01-02 11:15:00|13639.1|13637.5|13639.2|13637.6|13641.5|13639.8|13638.9|13637.3|197
1735816800000|2025-01-02 11:20:00|13639.1|13637.5|13641.9|13640.3|13642.7|13640.9|13639|13637.4|175
1735817100000|2025-01-02 11:25:00|13642.9|13641.3|13650.9|13648.5|13651|13649|13642.9|13641.3|230
1735817400000|2025-01-02 11:30:00|13651.2|13648.8|13651.7|13650.1|13652.4|13650.5|13650.7|13648.8|207
1735817700000|2025-01-02 11:35:00|13652.2|13649.8|13652.6|13651|13655.4|13653.6|13651.5|13649.7|210
1735818000000|2025-01-02 11:40:00|13652.5|13650.9|13652.8|13651.2|13653.4|13651.8|13651.5|13649.7|127
1735818300000|2025-01-02 11:45:00|13652.7|13651.1|13648.8|13647.2|13652.9|13651.3|13648.8|13647.2|163
1735818600000|2025-01-02 11:50:00|13649.1|13647.5|13652.6|13651|13652.9|13651.3|13648.9|13647.3|194
1735818900000|2025-01-02 11:55:00|13652.4|13650.8|13648.8|13647.2|13652.7|13651.1|13648.7|13647.1|177
1735819200000|2025-01-02 12:00:00|13648.9|13647.3|13647.8|13646.2|13648.9|13647.3|13645.8|13644.2|201
1735819500000|2025-01-02 12:05:00|13647.7|13646.1|13649.4|13647.8|13651|13649.4|13647.4|13645.8|226
1735819800000|2025-01-02 12:10:00|13649.5|13647.9|13649.2|13647.6|13651.3|13649.7|13647.9|13646.3|192
1735820100000|2025-01-02 12:15:00|13649.4|13647.8|13648.8|13647.2|13649.5|13647.9|13648|13646.4|146
1735820400000|2025-01-02 12:20:00|13648.9|13647.3|13647.4|13645.8|13650.5|13648.9|13647.4|13645.8|152
1735820700000|2025-01-02 12:25:00|13647.1|13645.5|13649|13647.4|13649.5|13647.9|13646.3|13644.7|144
1735821000000|2025-01-02 12:30:00|13649.2|13647.6|13649|13647.4|13651|13649.4|13646.7|13645.1|177
1735821300000|2025-01-02 12:35:00|13648.9|13647.3|13647.3|13645.7|13649.8|13648.2|13647.2|13645.6|183
1735821600000|2025-01-02 12:40:00|13647.4|13645.8|13650.2|13648.6|13651.4|13649.8|13647.4|13645.8|210
1735821900000|2025-01-02 12:45:00|13650.3|13648.7|13652|13649.6|13653|13651.4|13649.6|13648|177
1735822200000|2025-01-02 12:50:00|13652.1|13649.7|13648.5|13646.9|13652.5|13650.9|13648.3|13646.7|192
1735822500000|2025-01-02 12:55:00|13648.6|13647|13653.1|13650.7|13654.6|13653|13648.6|13647|275
1735822800000|2025-01-02 13:00:00|13653.2|13650.8|13653.8|13652.2|13656.3|13654.7|13652.9|13650.5|255
1735823100000|2025-01-02 13:05:00|13653.7|13652.1|13653.9|13652.3|13653.9|13652.3|13649.8|13648.2|163
1735823400000|2025-01-02 13:10:00|13653.8|13652.2|13658.4|13656.8|13659.4|13657.8|13653.1|13651.5|174
1735823700000|2025-01-02 13:15:00|13658.3|13656.7|13659.5|13657.9|13660.2|13658.6|13657.8|13656.2|199
1735824000000|2025-01-02 13:20:00|13659.8|13658.2|13657.9|13656.3|13660.3|13658.7|13657.1|13655.2|239
1735824300000|2025-01-02 13:25:00|13658|13656.4|13662.1|13652.9|13662.8|13660.5|13657.9|13650.5|277
1735824600000|2025-01-02 13:30:00|13662.4|13653.3|13660.6|13658.2|13671|13665.4|13660.3|13653.3|438
1735824900000|2025-01-02 13:35:00|13660.4|13658|13656.5|13654.9|13660.6|13658.2|13653.9|13652|399
1735825200000|2025-01-02 13:40:00|13656.9|13655.3|13651.2|13649.6|13657.4|13655.5|13651|13649.4|308
1735825500000|2025-01-02 13:45:00|13651.3|13649.7|13652.1|13650.5|13653.5|13651.9|13650.3|13648.7|314
1735825800000|2025-01-02 13:50:00|13652|13650.4|13656.8|13655.2|13657.6|13656|13651.2|13649.6|299
1735826100000|2025-01-02 13:55:00|13656.9|13655.3|13656.2|13653.8|13657.1|13655.5|13653.7|13652|294
1735826400000|2025-01-02 14:00:00|13656.1|13653.7|13659.3|13656.9|13660.4|13658.1|13655.1|13652.7|294
1735826700000|2025-01-02 14:05:00|13659.4|13657|13656.9|13655.3|13660.5|13658.7|13656|13654.4|270
1735827000000|2025-01-02 14:10:00|13656.8|13655.2|13655.5|13653.9|13658.8|13657.2|13655.4|13653.8|264
1735827300000|2025-01-02 14:15:00|13655.4|13653.8|13653|13651.4|13655.8|13654.2|13653|13651.4|237
1735827600000|2025-01-02 14:20:00|13652.9|13651.3|13647|13645.4|13653.4|13651.8|13646.9|13645.3|216
1735827900000|2025-01-02 14:25:00|13646.9|13645.3|13651.2|13648.8|13651.3|13648.9|13646.8|13645.2|297
1735828200000|2025-01-02 14:30:00|13651.1|13648.7|13648.8|13647.2|13651.3|13648.9|13645.5|13643.2|321
1735828500000|2025-01-02 14:35:00|13648.9|13647.3|13656.2|13653.8|13656.2|13653.8|13648.9|13646.9|364
1735828800000|2025-01-02 14:40:00|13656.1|13653.7|13660.3|13654.2|13660.3|13655.3|13654.8|13652.4|343
1735829100000|2025-01-02 14:45:00|13660.2|13654.3|13659.6|13657.2|13660.9|13657.7|13654.9|13652.5|394
1735829400000|2025-01-02 14:50:00|13659.7|13657.3|13659.1|13656.7|13660|13657.7|13656.8|13654.4|314
1735829700000|2025-01-02 14:55:00|13659.2|13656.8|13660.1|13657.7|13661.6|13659.2|13658.8|13656.4|245
1735830000000|2025-01-02 15:00:00|13661.2|13658.8|13662.8|13660.4|13666.2|13663.8|13660.4|13658|272
1735830300000|2025-01-02 15:05:00|13662.9|13660.5|13667.7|13665.3|13667.7|13665.3|13661.7|13659.3|276
1735830600000|2025-01-02 15:10:00|13667.8|13665.4|13665.8|13663.4|13668.6|13666.2|13665.4|13663.1|226
1735830900000|2025-01-02 15:15:00|13665.7|13663.3|13665.3|13662.9|13665.7|13663.5|13664|13662.1|155
1735831200000|2025-01-02 15:20:00|13665.2|13662.8|13664.4|13662.8|13665.9|13663.9|13663.1|13661.5|194
1735831500000|2025-01-02 15:25:00|13664.3|13662.7|13671.9|13669.5|13673.4|13671.3|13662.6|13661|409
1735831800000|2025-01-02 15:30:00|13672|13669.6|13676.8|13674.4|13676.8|13674.4|13670.2|13668.5|420
1735832100000|2025-01-02 15:35:00|13676.9|13674.5|13672.5|13670.9|13678.6|13676.2|13672.2|13670.6|333
1735832400000|2025-01-02 15:40:00|13672.4|13670.8|13675.9|13674.3|13676.9|13675.3|13671.4|13669.8|311
1735832700000|2025-01-02 15:45:00|13676|13674.4|13676.9|13675.3|13677.8|13675.5|13674.6|13672.2|317
1735833000000|2025-01-02 15:50:00|13677|13675.4|13675.6|13674|13677.1|13675.5|13671.6|13670|347
1735833300000|2025-01-02 15:55:00|13675.7|13674.1|13679|13677.4|13680.7|13679.1|13675.4|13673|337
1735833600000|2025-01-02 16:00:00|13678.8|13677.2|13689.9|13687.5|13696.1|13692.8|13678.3|13676.7|624
1735833900000|2025-01-02 16:05:00|13689.8|13687.4|13691.1|13688.7|13693|13690.6|13688.7|13686.3|534
1735834200000|2025-01-02 16:10:00|13691.2|13688.8|13690.8|13688.4|13694.5|13692.1|13687.3|13685.3|449
1735834500000|2025-01-02 16:15:00|13690.6|13688.2|13690.7|13688.3|13691.8|13689.4|13689.9|13687.5|268
1735834800000|2025-01-02 16:20:00|13690.8|13688.4|13694.7|13692.3|13697.7|13695.3|13690|13687.6|295
1735835100000|2025-01-02 16:25:00|13694.6|13692.2|13694.6|13692.2|13697.1|13694.7|13692.6|13690.7|217
1735835400000|2025-01-02 16:30:00|13694.7|13692.3|13695.4|13693|13699.7|13697.9|13694.3|13691.9|332
1735835700000|2025-01-02 16:35:00|13695.5|13693.1|13695|13693.4|13695.6|13693.6|13693.2|13690.8|269
1735836000000|2025-01-02 16:40:00|13694.9|13693.3|13699.7|13697.3|13703.2|13700.8|13694.4|13692.8|278
1735836300000|2025-01-02 16:45:00|13699.8|13697.4|13699.9|13697.5|13702|13699.6|13699.4|13697|233
1735836600000|2025-01-02 16:50:00|13699.8|13697.4|13696.1|13693.7|13699.8|13697.4|13696|13693.6|290
1735836900000|2025-01-02 16:55:00|13696|13693.6|13694.7|13692.3|13696.4|13694|13693.4|13691|311
1735837200000|2025-01-02 17:00:00|13695|13692.6|13693.5|13691.1|13697.3|13694.9|13693.5|13691.1|229
1735837500000|2025-01-02 17:05:00|13693.3|13690.9|13692.2|13689.8|13694|13691.6|13689.8|13687.4|211
1735837800000|2025-01-02 17:10:00|13691.9|13689.5|13692.9|13690.5|13693.6|13691.2|13689.8|13687.4|212
1735838100000|2025-01-02 17:15:00|13693|13690.6|13695.1|13692.7|13695.7|13693.3|13691.8|13689.4|173
1735838400000|2025-01-02 17:20:00|13695|13692.6|13696.1|13693.7|13696.4|13694|13693.8|13691.4|121
1735838700000|2025-01-02 17:25:00|13696.3|13693.9|13700.2|13697.8|13700.4|13698|13696.2|13693.8|127
1735839000000|2025-01-02 17:30:00|13700.3|13697.9|13700.8|13699.2|13703.3|13700.9|13700.3|13697.9|152
1735839300000|2025-01-02 17:35:00|13700.7|13699.1|13698.3|13696.7|13700.7|13699.1|13698.3|13696.7|123
1735839600000|2025-01-02 17:40:00|13698.4|13696.8|13699.3|13697.7|13699.4|13697.8|13696.2|13694.6|154
1735839900000|2025-01-02 17:45:00|13699.2|13697.6|13703.9|13702.3|13703.9|13702.3|13699.2|13697.6|110
1735840200000|2025-01-02 17:50:00|13704|13702.4|13703.3|13700.9|13704.3|13702.7|13701.7|13699.9|110
1735840500000|2025-01-02 17:55:00|13703.4|13701|13701.2|13698.8|13704.1|13701.7|13701.1|13698.7|234
1735840800000|2025-01-02 18:00:00|13701.3|13698.9|13703.3|13700.3|13704.5|13702.1|13700.6|13698.2|165
1735841100000|2025-01-02 18:05:00|13703|13700.6|13703.8|13701.4|13703.9|13701.5|13702.5|13700.1|135
1735841400000|2025-01-02 18:10:00|13703.9|13701.5|13705.4|13703.8|13706.6|13704.2|13703.8|13701.4|145
1735841700000|2025-01-02 18:15:00|13705.5|13703.9|13703.2|13700.8|13706.1|13704.3|13702.5|13700.5|151
1735842000000|2025-01-02 18:20:00|13703.5|13701.1|13703.6|13702|13704.4|13702.8|13702.3|13700.4|104
1735842300000|2025-01-02 18:25:00|13703.7|13702.1|13703.6|13702|13704.2|13702.6|13703.3|13701.7|111
1735842600000|2025-01-02 18:30:00|13703.7|13702.1|13705.1|13703.5|13705.6|13704|13703.7|13701.5|106
1735842900000|2025-01-02 18:35:00|13705|13703.4|13706.4|13704|13706.6|13704.2|13704|13701.8|163
1735843200000|2025-01-02 18:40:00|13706.5|13704.1|13704|13701.6|13707|13705.4|13703.9|13701.5|121
1735843500000|2025-01-02 18:45:00|13703.7|13701.3|13704.5|13702.9|13705|13703.4|13703|13701.1|150
1735843800000|2025-01-02 18:50:00|13704.6|13703|13705.2|13703.6|13705.6|13703.7|13704|13702.2|129
1735844100000|2025-01-02 18:55:00|13705.1|13703.5|13703.6|13702|13705.2|13703.6|13703.6|13702|125
1735844400000|2025-01-02 19:00:00|13703.5|13701.9|13702.1|13700.5|13704|13702.4|13701.6|13700|171
1735844700000|2025-01-02 19:05:00|13702|13700.4|13703.8|13701.4|13703.9|13701.5|13700.5|13698.9|162
1735845000000|2025-01-02 19:10:00|13703.7|13701.3|13705.9|13703.5|13706.7|13704.6|13703.5|13701.1|203
1735845300000|2025-01-02 19:15:00|13706|13703.6|13706.7|13704.3|13707.8|13705.4|13705.6|13703.2|208
1735845600000|2025-01-02 19:20:00|13706.6|13704.2|13708.3|13706.7|13709.3|13707.7|13706.5|13704.1|155
1735845900000|2025-01-02 19:25:00|13708.4|13706.8|13709|13707.4|13709.2|13707.6|13707.4|13705.8|134
1735846200000|2025-01-02 19:30:00|13709.3|13707.7|13711.4|13709|13711.8|13709.6|13709|13706.6|186
1735846500000|2025-01-02 19:35:00|13711.3|13708.9|13711|13708.6|13711.9|13709.5|13710.1|13707.7|137
1735846800000|2025-01-02 19:40:00|13711.4|13709|13716.1|13714.5|13716.3|13714.6|13709.1|13707.1|159
1735847100000|2025-01-02 19:45:00|13715.8|13714.2|13716.7|13714.3|13717.6|13715.5|13715.5|13713.2|130
1735847400000|2025-01-02 19:50:00|13716.8|13714.4|13716.5|13714.1|13717.7|13715.3|13715.6|13713.2|105
1735847700000|2025-01-02 19:55:00|13716.6|13714.2|13715.5|13713.1|13718.3|13715.9|13715.5|13713.1|102
1735848000000|2025-01-02 20:00:00|13715.4|13713|13712.7|13710.3|13715.5|13713.1|13712.7|13710.3|140
1735848300000|2025-01-02 20:05:00|13712.6|13710.2|13710|13707.6|13712.7|13710.3|13709.9|13707.5|79
1735848600000|2025-01-02 20:10:00|13710.1|13707.7|13710|13707.6|13711.2|13708.8|13709.8|13707.4|67
1735848900000|2025-01-02 20:15:00|13709.9|13707.5|13707.5|13705.1|13710.1|13707.7|13707.4|13705|76
1735849200000|2025-01-02 20:20:00|13707.6|13705.2|13705.8|13703.4|13707.9|13705.4|13705.8|13703.4|89
1735849500000|2025-01-02 20:25:00|13705.9|13703.5|13704.3|13701.9|13705.9|13703.5|13703.7|13701.3|94
1735849800000|2025-01-02 20:30:00|13704.4|13702|13704.9|13702.5|13704.9|13702.8|13703.5|13701.1|97
1735850100000|2025-01-02 20:35:00|13705|13702.6|13705.8|13703.4|13706.3|13704.1|13704.9|13702.5|69
1735850400000|2025-01-02 20:40:00|13705.7|13703.3|13705.2|13703.6|13705.7|13703.6|13704.7|13702.8|65
1735850700000|2025-01-02 20:45:00|13705.1|13703.5|13704.5|13702.1|13705.7|13703.6|13704.3|13701.9|69
1735851000000|2025-01-02 20:50:00|13704.4|13702|13703.8|13702.2|13704.5|13702.6|13703.7|13701.3|76
1735851300000|2025-01-02 20:55:00|13703.9|13702.3|13705.8|13704.2|13705.8|13704.2|13703.5|13701.1|90
1735851600000|2025-01-02 21:00:00|13705.9|13704.3|13705|13702.6|13706.1|13704.5|13704.4|13702.4|131
1735851900000|2025-01-02 21:05:00|13704.9|13702.5|13704.9|13702.5|13706|13703.6|13704.9|13702.5|51
1735852200000|2025-01-02 21:10:00|13705|13702.6|13706.6|13704.2|13706.6|13704.2|13704.6|13702.2|38
1735852500000|2025-01-02 21:15:00|13706.7|13704.3|13707.6|13705.2|13707.6|13705.2|13706.7|13704.3|30
1735852800000|2025-01-02 21:20:00|13707.8|13705.4|13707.5|13705.1|13708.2|13705.8|13707.2|13704.8|42
1735853100000|2025-01-02 21:25:00|13707.4|13705|13706.7|13704.3|13708.3|13705.9|13706.4|13704|53
1735853400000|2025-01-02 21:30:00|13706.6|13704.2|13707.2|13704.8|13708.5|13706.1|13706.6|13704.2|38
1735853700000|2025-01-02 21:35:00|13707.5|13704.4|13705.9|13703.5|13707.6|13705.2|13704.9|13701.7|73
1735854000000|2025-01-02 21:40:00|13706.2|13703.1|13704|13699.3|13707.3|13703.1|13703.5|13698.3|70
1735854300000|2025-01-02 21:45:00|13704.4|13699.4|13703.7|13697.8|13704.4|13699.5|13702.8|13697.6|83
1735854600000|2025-01-02 21:50:00|13703.8|13697.9|13703.5|13697.6|13703.8|13699.6|13702.6|13697.5|73
1735854900000|2025-01-02 21:55:00|13703.1|13697.7|13710.7|13694.7|13710.7|13698.2|13700.6|13694.1|224
1735855200000|2025-01-02 22:00:00|13707.1|13693.3|13710.8|13694.8|13710.8|13694.8|13707.1|13692.8|28
1735855500000|2025-01-02 22:05:00|13711.5|13695.5|13712|13696|13712|13696|13711.4|13695.4|11
1735855800000|2025-01-02 22:10:00|13711.8|13695.8|13712|13696|13712|13696|13711.6|13695.6|6
1735856100000|2025-01-02 22:15:00|13711.9|13695.9|13712|13696|13712.1|13696.1|13711.7|13695.7|104
1735856400000|2025-01-02 22:20:00|13711.9|13695.9|13712|13696|13712.3|13696.3|13711.7|13695.7|56
1735856700000|2025-01-02 22:25:00|13711.9|13695.9|13711.8|13695.8|13712.1|13696.1|13711.4|13695.4|85
1735857000000|2025-01-02 22:30:00|13711.5|13695.5|13711.6|13695.6|13711.9|13695.9|13711.4|13695.4|120
1735857300000|2025-01-02 22:35:00|13711.5|13695.5|13711.5|13695.5|13714.9|13698.9|13709.5|13693.5|193
1735857600000|2025-01-02 22:40:00|13711.6|13695.6|13711.5|13695.5|13711.6|13695.6|13711.4|13695.4|60
1735857900000|2025-01-02 22:45:00|13711.6|13695.6|13710.5|13694.5|13711.8|13695.8|13709.8|13693.8|25
1735858200000|2025-01-02 22:50:00|13710.4|13694.4|13706.5|13690.5|13710.5|13694.5|13705.4|13689.4|338
1735858500000|2025-01-02 22:55:00|13706.3|13690.3|13705.4|13689.4|13707.2|13691.2|13704.7|13688.7|284
1735858800000|2025-01-02 23:00:00|13705.2|13689.2|13706.6|13696|13707.9|13697|13704.6|13688.6|303
1735859100000|2025-01-02 23:05:00|13706.5|13696.1|13705.3|13696.6|13706.7|13697.6|13705.1|13695.9|154
1735859400000|2025-01-02 23:10:00|13705.4|13696.7|13705.6|13696.4|13706.1|13697.1|13704.6|13695.9|118
1735859700000|2025-01-02 23:15:00|13705.7|13696.3|13703.4|13698.8|13705.7|13699|13703.2|13696.2|155
1735860000000|2025-01-02 23:20:00|13703.1|13699.1|13703.5|13699.4|13703.6|13699.5|13702.7|13698.6|61
1735860300000|2025-01-02 23:25:00|13703.6|13699.3|13702.6|13698.8|13703.8|13699.7|13702.1|13698.2|94
1735860600000|2025-01-02 23:30:00|13702.5|13698.9|13699.4|13696.3|13703|13700|13698.3|13695.2|149
1735860900000|2025-01-02 23:35:00|13699|13696.2|13698.9|13696.5|13700.3|13697|13698.8|13696|55
1735861200000|2025-01-02 23:40:00|13699|13696.6|13698.3|13695.9|13699|13696.6|13697.8|13695.4|34
1735861500000|2025-01-02 23:45:00|13698.2|13695.8|13697.1|13694.7|13698.7|13696.3|13696.7|13694.3|64
1735861800000|2025-01-02 23:50:00|13697.2|13694.8|13696.4|13694.8|13697.2|13694.9|13696.3|13694.3|25
1735862100000|2025-01-02 23:55:00|13696.5|13694.9|13696.5|13694.9|13696.6|13695|13696.4|13694.8|21
1735862400000|2025-01-03 00:00:00|13696.4|13694.8|13695.5|13693.9|13696.6|13695|13694.4|13692.8|128
1735862700000|2025-01-03 00:05:00|13695.6|13694|13694.3|13692.7|13695.6|13694|13694.1|13692.5|118
1735863000000|2025-01-03 00:10:00|13694.4|13692.8|13695.7|13694.1|13695.7|13694.1|13690.2|13688.6|101
1735863300000|2025-01-03 00:15:00|13695.8|13694.2|13695.2|13693.6|13696.6|13694.7|13695.1|13693.5|88
1735863600000|2025-01-03 00:20:00|13695.1|13693.5|13693.8|13692.2|13695.3|13693.7|13693.5|13691.9|77
1735863900000|2025-01-03 00:25:00|13693.9|13692.3|13690.8|13689.2|13693.9|13692.3|13690.3|13688.7|96
1735864200000|2025-01-03 00:30:00|13690.9|13689.3|13689.5|13687.9|13691.3|13689.7|13687.9|13686.3|121
1735864500000|2025-01-03 00:35:00|13689.4|13687.8|13685.4|13683.8|13690.9|13689.3|13685.3|13683.7|108
1735864800000|2025-01-03 00:40:00|13685.5|13683.9|13684.1|13682.5|13686.7|13684.3|13683.3|13681.7|111
1735865100000|2025-01-03 00:45:00|13684|13682.4|13683.9|13681.5|13684.6|13682.5|13681.5|13679.9|126
1735865400000|2025-01-03 00:50:00|13684.1|13681.7|13681.2|13679.6|13684.1|13681.7|13679.2|13677.6|123
1735865700000|2025-01-03 00:55:00|13681.1|13679.5|13676.6|13675|13682.2|13680.6|13676.3|13674.7|153
1735866000000|2025-01-03 01:00:00|13677.1|13675.5|13680.1|13678.5|13680.1|13678.5|13676.5|13674.9|213
1735866300000|2025-01-03 01:05:00|13680.2|13678.6|13679.6|13678|13680.5|13678.9|13678.1|13676.5|139
1735866600000|2025-01-03 01:10:00|13679.7|13678.1|13679.8|13678.2|13680.6|13678.7|13678.4|13676.8|155
1735866900000|2025-01-03 01:15:00|13680.2|13677.8|13677.7|13676.1|13680.2|13678.6|13674.5|13672.9|237
1735867200000|2025-01-03 01:20:00|13677.8|13676.2|13678.4|13676.8|13678.5|13676.9|13675.2|13673.6|126
1735867500000|2025-01-03 01:25:00|13678.3|13676.7|13678.5|13676.9|13679.5|13677.9|13678.3|13676.7|130
1735867800000|2025-01-03 01:30:00|13678.6|13677|13677.8|13676.2|13679.7|13678.1|13677.3|13675.7|157
1735868100000|2025-01-03 01:35:00|13677.7|13676.1|13679.3|13677.7|13680.9|13679.3|13677.2|13675.6|199
1735868400000|2025-01-03 01:40:00|13679.4|13677.8|13679.2|13677.6|13680.7|13678.7|13678.4|13676.4|134
1735868700000|2025-01-03 01:45:00|13679.3|13677.7|13679.3|13677.7|13679.4|13677.8|13678.2|13676.6|117
1735869000000|2025-01-03 01:50:00|13679.2|13677.6|13676.8|13675.2|13679.2|13677.6|13676.7|13675.1|121
1735869300000|2025-01-03 01:55:00|13676.9|13675.3|13677|13675.4|13677.3|13675.7|13675.4|13673.8|160
1735869600000|2025-01-03 02:00:00|13677.1|13675.5|13677.2|13675.6|13678.7|13677.1|13677|13675.4|125
1735869900000|2025-01-03 02:05:00|13677.1|13675.5|13680.4|13678.8|13680.4|13678.8|13677.1|13675.5|142
1735870200000|2025-01-03 02:10:00|13680.6|13679|13680.4|13678.8|13681.6|13680|13679.3|13677.7|163
1735870500000|2025-01-03 02:15:00|13680.5|13678.9|13678.9|13677.3|13681.2|13679.6|13678|13676.4|195
1735870800000|2025-01-03 02:20:00|13679|13677.4|13678.5|13676.9|13679.3|13677.7|13678.5|13676.9|109
1735871100000|2025-01-03 02:25:00|13678.4|13676.8|13678.3|13676.7|13679.3|13677.7|13677.2|13675.6|103
1735871400000|2025-01-03 02:30:00|13678.4|13676.8|13678.2|13676.6|13679.3|13677.7|13678.1|13676.5|113
1735871700000|2025-01-03 02:35:00|13678.3|13676.7|13679.3|13677.7|13680.2|13678.6|13678.2|13676.6|101
1735872000000|2025-01-03 02:40:00|13679.4|13677.8|13677|13675.4|13679.4|13677.8|13676.9|13675.3|92
1735872300000|2025-01-03 02:45:00|13677.1|13675.5|13678|13676.4|13678.5|13676.9|13675.5|13673.9|81
1735872600000|2025-01-03 02:50:00|13678.1|13676.5|13678.5|13676.9|13679.5|13677.9|13677.8|13676.2|105
1735872900000|2025-01-03 02:55:00|13678.6|13677|13680.1|13678.5|13681.2|13679.6|13678.6|13677|172
1735873200000|2025-01-03 03:00:00|13680.2|13678.6|13680.7|13679.1|13680.8|13679.2|13679.4|13677.8|110
1735873500000|2025-01-03 03:05:00|13680.8|13679.2|13680.8|13679.2|13680.9|13679.3|13679.2|13677.6|102
1735873800000|2025-01-03 03:10:00|13680.7|13679.1|13679.7|13678.1|13681.7|13680.1|13679.2|13677.6|107
1735874100000|2025-01-03 03:15:00|13679.6|13678|13682|13679.6|13682.5|13680.5|13679.6|13678|133
1735874400000|2025-01-03 03:20:00|13682.1|13679.7|13682.8|13681.2|13685|13683.4|13681.6|13679.5|144
1735874700000|2025-01-03 03:25:00|13682.9|13681.3|13682.5|13680.9|13683.4|13681.8|13682.1|13680.5|147
1735875000000|2025-01-03 03:30:00|13682.4|13680.8|13683.3|13681.7|13683.6|13682|13681.5|13679.9|102
1735875300000|2025-01-03 03:35:00|13683.4|13681.8|13684.5|13682.9|13685|13683.4|13683.3|13681.7|116
1735875600000|2025-01-03 03:40:00|13684.4|13682.8|13686.8|13685.2|13687.2|13685.3|13684.2|13682.6|83
1735875900000|2025-01-03 03:45:00|13686.9|13685.3|13687.9|13686.3|13688.7|13687.1|13686.9|13684.8|76
1735876200000|2025-01-03 03:50:00|13687.8|13686.2|13688.6|13687|13689.3|13687.7|13686.3|13684.7|101
1735876500000|2025-01-03 03:55:00|13688.7|13687.1|13688.5|13686.9|13690|13688.4|13688|13686.4|156
1735876800000|2025-01-03 04:00:00|13688.4|13686.8|13689.2|13687.6|13689.4|13687.8|13688.3|13686.7|80
1735877100000|2025-01-03 04:05:00|13689.3|13687.7|13691.3|13689.7|13692.2|13690.6|13689.3|13687.7|94
1735877400000|2025-01-03 04:10:00|13691.2|13689.6|13691|13689.4|13691.6|13690|13690.8|13689.2|75
1735877700000|2025-01-03 04:15:00|13691.1|13689.5|13693.2|13691.6|13693.6|13692|13690.9|13689.3|104
1735878000000|2025-01-03 04:20:00|13693.3|13691.7|13694.5|13692.9|13694.5|13692.9|13693.3|13691.7|59
1735878300000|2025-01-03 04:25:00|13694.4|13692.8|13695|13693.4|13696.2|13694.6|13694.3|13692.7|125
1735878600000|2025-01-03 04:30:00|13695.1|13693.5|13694.7|13693.1|13696.2|13694.6|13694.7|13693.1|95
1735878900000|2025-01-03 04:35:00|13694.8|13693.2|13695.4|13693.8|13696.3|13694.7|13694.7|13693.1|66
1735879200000|2025-01-03 04:40:00|13695.3|13693.7|13694.9|13693.3|13696.2|13694.6|13694.4|13692.8|84
1735879500000|2025-01-03 04:45:00|13694.8|13693.2|13694.5|13692.9|13695.4|13693.8|13693.7|13692.1|71
1735879800000|2025-01-03 04:50:00|13694.4|13692.8|13694.4|13692.8|13694.6|13693|13694.1|13692.5|48
1735880100000|2025-01-03 04:55:00|13695.2|13693.6|13695.1|13692.7|13695.9|13694.2|13694.2|13692.3|145
1735880400000|2025-01-03 05:00:00|13695|13692.6|13696.4|13694.8|13696.4|13694.8|13694.1|13692.4|106
1735880700000|2025-01-03 05:05:00|13696.5|13694.9|13696.3|13694.7|13697.3|13695.7|13696|13694.3|65
1735881000000|2025-01-03 05:10:00|13696.4|13694.8|13697.9|13696.3|13698.3|13696.7|13696.3|13694.7|102
1735881300000|2025-01-03 05:15:00|13698.1|13696.5|13699.4|13697.8|13699.5|13697.9|13698|13696.4|89
1735881600000|2025-01-03 05:20:00|13699.5|13697.9|13697.3|13695.7|13701.1|13699.5|13697.2|13695.6|155
1735881900000|2025-01-03 05:25:00|13697.5|13695.9|13697|13695.4|13697.7|13696.1|13696.4|13694.8|97
1735882200000|2025-01-03 05:30:00|13697.1|13695.5|13694|13692.4|13697.2|13695.6|13693.8|13692.2|102
1735882500000|2025-01-03 05:35:00|13694.1|13692.5|13691.7|13689.3|13694.6|13692.5|13691.6|13689.2|143
1735882800000|2025-01-03 05:40:00|13691.8|13689.4|13691.8|13690.2|13693.6|13692|13691.6|13689.2|128
1735883100000|2025-01-03 05:45:00|13691.7|13690.1|13690.9|13689.3|13692.7|13691.1|13689.3|13687.7|114
1735883400000|2025-01-03 05:50:00|13691|13689.4|13693.6|13692|13694|13692.4|13690.4|13688.8|141
1735883700000|2025-01-03 05:55:00|13693.9|13692.3|13699.8|13698.2|13700|13698.4|13693.9|13692.3|225
1735884000000|2025-01-03 06:00:00|13700.2|13698.6|13694.5|13692.9|13700.4|13698.8|13694.1|13692.5|176
1735884300000|2025-01-03 06:05:00|13694.6|13693|13690.8|13689.2|13694.8|13693.2|13690.7|13689.1|150
1735884600000|2025-01-03 06:10:00|13690.7|13689.1|13692.1|13690.5|13692.8|13691.2|13690.7|13689.1|102
1735884900000|2025-01-03 06:15:00|13692.2|13690.6|13691|13689.4|13694.7|13693.1|13690.5|13688.9|186
1735885200000|2025-01-03 06:20:00|13690.9|13689.3|13692.2|13690.6|13692.3|13690.7|13690.6|13689|105
1735885500000|2025-01-03 06:25:00|13692.1|13690.5|13693.4|13691.8|13693.5|13691.9|13691.9|13690|91
1735885800000|2025-01-03 06:30:00|13693.5|13691.9|13691.5|13689.9|13694.5|13692.9|13691.4|13689.8|158
1735886100000|2025-01-03 06:35:00|13691.6|13690|13689.4|13687.8|13692.7|13691.1|13689.4|13687.8|133
1735886400000|2025-01-03 06:40:00|13689.3|13687.7|13690.9|13689.3|13692.3|13690.7|13689|13687.4|137
1735886700000|2025-01-03 06:45:00|13690.8|13689.2|13690.2|13688.6|13690.8|13689.2|13689.2|13687.6|87
1735887000000|2025-01-03 06:50:00|13690.1|13688.5|13686.5|13684.9|13690.3|13688.7|13686.5|13684.9|106
1735887300000|2025-01-03 06:55:00|13686.8|13685.2|13686.6|13685|13688|13686.4|13686.4|13684.8|161
1735887600000|2025-01-03 07:00:00|13686.8|13685.2|13682.7|13681.1|13687.4|13685.8|13681.4|13679.8|245
1735887900000|2025-01-03 07:05:00|13682.8|13681.2|13683|13681.4|13684.4|13682.2|13681.4|13679.8|188
1735888200000|2025-01-03 07:10:00|13683.1|13681.5|13683.1|13681.5|13684.3|13682.7|13682.1|13680.5|226
1735888500000|2025-01-03 07:15:00|13683|13681.4|13701.2|13698.8|13701.6|13699.2|13682.2|13680.6|530
1735888800000|2025-01-03 07:20:00|13701.4|13699|13705.8|13703.4|13711.7|13709.3|13701.2|13698.8|554
1735889100000|2025-01-03 07:25:00|13705.9|13703.5|13703.4|13701|13706.5|13704.1|13700.9|13698.5|328
1735889400000|2025-01-03 07:30:00|13703.5|13701.1|13701.2|13698.8|13704.6|13702.6|13701.2|13698.8|334
1735889700000|2025-01-03 07:35:00|13701.1|13698.7|13705.2|13702.8|13705.6|13703.6|13699.7|13697.4|281
1735890000000|2025-01-03 07:40:00|13705.5|13703.1|13706.2|13704.6|13710.7|13708.4|13703.7|13701.3|307
1735890300000|2025-01-03 07:45:00|13706.4|13704.8|13700.9|13699.3|13707|13705|13700.1|13698.5|250
1735890600000|2025-01-03 07:50:00|13700.8|13699.2|13701.6|13700|13703.8|13701.8|13699.2|13697.6|300
1735890900000|2025-01-03 07:55:00|13701.7|13700.1|13701.5|13699.9|13704.4|13702.8|13699.5|13697.1|283
1735891200000|2025-01-03 08:00:00|13701.4|13699.8|13699.4|13697.8|13701.4|13699.8|13697.2|13695.6|296
1735891500000|2025-01-03 08:05:00|13699.3|13697.7|13701.4|13699|13703.4|13701.6|13699.3|13697.7|325
1735891800000|2025-01-03 08:10:00|13701.5|13699.1|13701.5|13699.9|13704.8|13702.4|13700.7|13699|264
1735892100000|2025-01-03 08:15:00|13701.6|13700|13709.4|13707|13709.6|13707.4|13701.4|13699.4|274
1735892400000|2025-01-03 08:20:00|13709.5|13707.1|13717.4|13715|13718.5|13716.1|13709.1|13706.7|315
1735892700000|2025-01-03 08:25:00|13717.3|13714.9|13724.9|13721.4|13724.9|13722.1|13715.9|13713.5|207
1735893000000|2025-01-03 08:30:00|13724.8|13722.1|13726.2|13723.8|13728.2|13726.3|13722.9|13720.7|289
1735893300000|2025-01-03 08:35:00|13725.8|13724.2|13727.2|13724.8|13728.8|13727.2|13721|13719.4|326
1735893600000|2025-01-03 08:40:00|13727.3|13724.9|13726.3|13724.7|13730|13728|13726.3|13724.3|329
1735893900000|2025-01-03 08:45:00|13726.4|13724.8|13729|13727.4|13729.3|13727.7|13726.4|13724.8|288
1735894200000|2025-01-03 08:50:00|13728.9|13727.3|13726.2|13723.8|13729.7|13728.1|13726|13723.6|154
1735894500000|2025-01-03 08:55:00|13726.1|13723.7|13723.7|13722.1|13726.1|13723.7|13722.6|13720.2|243
1735894800000|2025-01-03 09:00:00|13723.5|13721.9|13709.3|13706.9|13723.8|13721.9|13704.9|13702.5|371
1735895100000|2025-01-03 09:05:00|13709.4|13707|13706.2|13703.8|13711.5|13709.1|13704.5|13702.1|298
1735895400000|2025-01-03 09:10:00|13706.3|13703.9|13700.3|13697.9|13706.3|13703.9|13698.6|13696.2|314
1735895700000|2025-01-03 09:15:00|13700.2|13697.8|13699.1|13696.7|13704.7|13702.3|13698.8|13696.4|227
1735896000000|2025-01-03 09:20:00|13699.2|13696.8|13694.3|13691.9|13699.2|13696.8|13693|13690.6|242
1735896300000|2025-01-03 09:25:00|13694.2|13691.8|13698|13695.6|13698.3|13695.9|13693.6|13691.5|174
1735896600000|2025-01-03 09:30:00|13698.1|13695.7|13697.7|13695.3|13698.1|13695.7|13695|13692.6|112
1735896900000|2025-01-03 09:35:00|13697.3|13694.9|13699|13696.6|13700.5|13698.1|13697.1|13694.7|125
1735897200000|2025-01-03 09:40:00|13699.1|13696.7|13701.2|13698.8|13701.4|13699|13698.2|13696|112
1735897500000|2025-01-03 09:45:00|13701.4|13699|13703.4|13701|13703.6|13701.2|13700.6|13698.2|155
1735897800000|2025-01-03 09:50:00|13703.5|13701.1|13702.6|13700.2|13703.8|13701.4|13702.1|13699.7|160
1735898100000|2025-01-03 09:55:00|13702.7|13700.3|13701.7|13700.1|13703.2|13701.4|13700.9|13698.8|149
1735898400000|2025-01-03 10:00:00|13701.6|13700|13702.2|13699.8|13702.2|13700|13699.5|13697.5|164
1735898700000|2025-01-03 10:05:00|13702.5|13700.1|13706.6|13704.2|13706.7|13704.3|13702.5|13700.1|161
1735899000000|2025-01-03 10:10:00|13706.7|13704.3|13706.6|13705|13708.4|13706.3|13706.5|13704.1|149
1735899300000|2025-01-03 10:15:00|13706.7|13705.1|13706.2|13703.8|13707|13705.1|13704.9|13702.5|108
1735899600000|2025-01-03 10:20:00|13706.3|13703.9|13707.2|13705.6|13707.2|13705.6|13705.3|13703.3|122
1735899900000|2025-01-03 10:25:00|13707.1|13705.5|13705.5|13703.9|13707.3|13705.7|13705.4|13703.8|107
1735900200000|2025-01-03 10:30:00|13705.4|13703.8|13705.2|13703.6|13706.8|13705.1|13705.2|13703.6|95
1735900500000|2025-01-03 10:35:00|13705.3|13703.7|13705.7|13704.1|13706.2|13704.6|13705.2|13703.6|73
1735900800000|2025-01-03 10:40:00|13705.8|13704.2|13707.3|13704.9|13707.4|13705.7|13705.7|13704.1|78
1735901100000|2025-01-03 10:45:00|13707.2|13704.8|13707.4|13705|13707.7|13705.7|13706.3|13704.7|67
1735901400000|2025-01-03 10:50:00|13707.5|13705.1|13710.4|13708|13710.4|13708|13707.3|13705.1|112
1735901700000|2025-01-03 10:55:00|13710.5|13708.1|13711|13708.6|13712.1|13709.7|13709.8|13707.4|124
1735902000000|2025-01-03 11:00:00|13710.9|13708.5|13710.6|13708.2|13711.3|13708.9|13709|13706.6|123
1735902300000|2025-01-03 11:05:00|13710.5|13708.1|13708.8|13706.4|13712.2|13709.8|13708.7|13706.3|193
1735902600000|2025-01-03 11:10:00|13708.7|13706.3|13708.5|13706.1|13708.8|13706.4|13707.7|13705.6|143
1735902900000|2025-01-03 11:15:00|13708.6|13706.2|13705.9|13703.5|13708.9|13706.5|13705.6|13703.2|96
1735903200000|2025-01-03 11:20:00|13705.8|13703.4|13701.7|13699.3|13705.9|13703.5|13701.5|13699.2|123
1735903500000|2025-01-03 11:25:00|13701.6|13699.2|13700.1|13698.5|13701.6|13699.2|13699|13696.6|118
1735903800000|2025-01-03 11:30:00|13700.2|13698.6|13702.4|13700.8|13703.5|13701.4|13700.1|13698|152
1735904100000|2025-01-03 11:35:00|13702.5|13700.9|13699.6|13698|13702.6|13701|13699.3|13697.6|117
1735904400000|2025-01-03 11:40:00|13699.5|13697.9|13697.8|13695.4|13699.8|13698.2|13697.4|13695.4|161
1735904700000|2025-01-03 11:45:00|13697.7|13695.3|13695.9|13694.3|13697.7|13695.9|13695.9|13694.1|184
1735905000000|2025-01-03 11:50:00|13696|13694.4|13696.8|13694.4|13697.7|13695.3|13695.4|13693.4|136
1735905300000|2025-01-03 11:55:00|13696.9|13694.5|13699|13697.4|13699.2|13697.4|13696.2|13694.1|146
1735905600000|2025-01-03 12:00:00|13699.1|13697.5|13699.3|13697.7|13699.9|13698.3|13697.1|13695.5|152
1735905900000|2025-01-03 12:05:00|13699.2|13697.6|13697.2|13695.6|13699.2|13697.6|13695.9|13694.3|129
1735906200000|2025-01-03 12:10:00|13697.3|13695.7|13698.2|13696.6|13699.4|13697.8|13697.3|13695.7|136
1735906500000|2025-01-03 12:15:00|13698.3|13696.7|13700.6|13699|13700.7|13699.1|13697.6|13696|124
1735906800000|2025-01-03 12:20:00|13700.5|13698.9|13699.3|13697.7|13700.8|13699.2|13698.3|13696.7|204
1735907100000|2025-01-03 12:25:00|13699.2|13697.6|13700.2|13698.6|13701.3|13699.7|13699.2|13697.6|110
1735907400000|2025-01-03 12:30:00|13700.3|13698.7|13699.4|13697.8|13701.4|13699.8|13699.2|13697.3|86
1735907700000|2025-01-03 12:35:00|13699.5|13697.9|13700.4|13698.8|13701.4|13699.3|13698.1|13696.5|116
1735908000000|2025-01-03 12:40:00|13700.5|13698.9|13702.8|13701.2|13703.8|13702.2|13699.8|13698.2|118
1735908300000|2025-01-03 12:45:00|13702.9|13701.3|13702.3|13700.7|13703.2|13701.6|13701.5|13699.9|107
1735908600000|2025-01-03 12:50:00|13702.4|13700.8|13705.3|13703.7|13706.1|13704.5|13702.1|13700.5|131
1735908900000|2025-01-03 12:55:00|13705.4|13703.8|13706.3|13704.7|13707.3|13705.7|13705.2|13703.6|127
1735909200000|2025-01-03 13:00:00|13706.2|13704.6|13704.2|13702.6|13706.6|13705|13703|13701.4|108
1735909500000|2025-01-03 13:05:00|13704.3|13702.7|13704|13701.6|13705.1|13703.1|13703.6|13701.2|155
1735909800000|2025-01-03 13:10:00|13704.1|13701.7|13705.2|13703.6|13706.8|13704.8|13703.6|13701.2|172
1735910100000|2025-01-03 13:15:00|13705.3|13703.7|13707.8|13705.4|13707.9|13706.2|13704.8|13703.2|165
1735910400000|2025-01-03 13:20:00|13708|13705.6|13708.3|13705.9|13710.5|13708.5|13708|13705.6|233
1735910700000|2025-01-03 13:25:00|13708.2|13705.8|13706.4|13704|13708.8|13706.4|13705.6|13703.2|223
1735911000000|2025-01-03 13:30:00|13706.3|13703.9|13701.8|13699.4|13706.4|13704|13701.8|13699.4|183
1735911300000|2025-01-03 13:35:00|13701.6|13699.2|13704.6|13702.2|13705.6|13703.2|13701.5|13699.1|162
1735911600000|2025-01-03 13:40:00|13704.5|13702.1|13702.8|13700.4|13704.8|13702.4|13701.8|13699.4|172
1735911900000|2025-01-03 13:45:00|13702.7|13700.3|13702.4|13700|13703.4|13701|13701.9|13699.5|177
1735912200000|2025-01-03 13:50:00|13702.3|13699.9|13703.6|13701.2|13704.5|13702.1|13701.8|13699.4|219
1735912500000|2025-01-03 13:55:00|13703.5|13701.1|13704.1|13702.5|13705.2|13702.8|13702.3|13699.9|194
1735912800000|2025-01-03 14:00:00|13704.2|13702.6|13706.9|13705.3|13707.4|13705.8|13704.2|13702.3|184
1735913100000|2025-01-03 14:05:00|13707|13705.4|13708|13706.4|13709.1|13707.5|13706.6|13705|217
1735913400000|2025-01-03 14:10:00|13707.9|13706.3|13707.6|13706|13708.4|13706.8|13705.8|13704.2|212
1735913700000|2025-01-03 14:15:00|13707.2|13705.2|13706.9|13705.3|13708.3|13706.7|13706|13704.4|171
1735914000000|2025-01-03 14:20:00|13706.8|13705.2|13707.2|13704.8|13708.1|13706|13705.9|13704.1|197
1735914300000|2025-01-03 14:25:00|13707.3|13704.9|13707.8|13705.4|13708.2|13705.8|13706.7|13704.3|133
1735914600000|2025-01-03 14:30:00|13707.2|13704.8|13706.1|13703.7|13708.6|13706.2|13705.1|13702.7|187
1735914900000|2025-01-03 14:35:00|13706.2|13703.8|13705.6|13704|13708|13705.8|13705.5|13703.8|153
1735915200000|2025-01-03 14:40:00|13705.7|13704.1|13704.9|13703.3|13705.7|13704.1|13703.9|13702.3|160
1735915500000|2025-01-03 14:45:00|13705|13703.4|13705.9|13703.5|13706.8|13705.2|13704.6|13702.8|182
1735915800000|2025-01-03 14:50:00|13706|13703.6|13705.1|13702.7|13706.8|13705.1|13704.7|13702.6|206
1735916100000|2025-01-03 14:55:00|13705.2|13702.8|13716.5|13700.5|13716.5|13704.6|13704.6|13700.5|297
1735916400000|2025-01-03 15:00:00|13718.2|13702.2|13708.7|13706.3|13725|13712.1|13708.6|13702.2|592
1735916700000|2025-01-03 15:05:00|13708.5|13706.1|13711.5|13709.1|13712.1|13709.7|13704.7|13702.3|494
1735917000000|2025-01-03 15:10:00|13711.6|13709.2|13716.2|13713.8|13716.2|13713.8|13708.3|13705.9|445
1735917300000|2025-01-03 15:15:00|13716.1|13713.7|13717.9|13715.5|13718.3|13716.1|13714.5|13712.4|383
1735917600000|2025-01-03 15:20:00|13718|13715.6|13715.4|13713|13720.6|13718.2|13714.9|13712.5|370
1735917900000|2025-01-03 15:25:00|13714.8|13712.4|13718.3|13715.9|13719.5|13717.1|13713.4|13711.3|315
1735918200000|2025-01-03 15:30:00|13718.1|13715.7|13711.1|13708.7|13718.7|13716.6|13711.1|13708.7|352
1735918500000|2025-01-03 15:35:00|13711|13708|13710.2|13707.8|13713.1|13710.7|13709.3|13706.9|259
1735918800000|2025-01-03 15:40:00|13710|13707.6|13711.8|13710.2|13713.2|13711.6|13709.7|13707.3|232
1735919100000|2025-01-03 15:45:00|13711.9|13710.3|13710.7|13709.1|13715.3|13713.7|13710.7|13709.1|236
1735919400000|2025-01-03 15:50:00|13710.6|13709|13711.9|13710.3|13713.3|13710.9|13710.2|13708.6|272
1735919700000|2025-01-03 15:55:00|13711.8|13710.2|13712|13710.4|13714.3|13712.7|13711|13708.6|360
1735920000000|2025-01-03 16:00:00|13712.1|13710.5|13712.1|13710.5|13713|13711.4|13710.5|13708.9|301
1735920300000|2025-01-03 16:05:00|13712.2|13710.6|13713.6|13712|13713.7|13712.1|13710.8|13708.5|220
1735920600000|2025-01-03 16:10:00|13713.5|13711.9|13715.6|13714|13716.9|13714.9|13713.3|13711.7|195
1735920900000|2025-01-03 16:15:00|13715.5|13713.9|13715.3|13713.7|13717.3|13714.9|13714.2|13711.8|159
1735921200000|2025-01-03 16:20:00|13715.4|13713.8|13718.1|13716.5|13719.4|13717.3|13715.3|13713.3|192
1735921500000|2025-01-03 16:25:00|13718.4|13716.8|13715.4|13713|13718.5|13716.9|13715.1|13713|193
1735921800000|2025-01-03 16:30:00|13715.3|13712.9|13711|13708.6|13715.3|13713.4|13710.1|13708.5|201
1735922100000|2025-01-03 16:35:00|13711.1|13708.7|13712.7|13711.1|13713|13711.4|13710.6|13708.7|173
1735922400000|2025-01-03 16:40:00|13712.6|13711|13712.6|13711|13714.9|13712.9|13712.1|13710.5|175
1735922700000|2025-01-03 16:45:00|13712.7|13711.1|13713.6|13712|13713.7|13712.1|13711.7|13710.1|132
1735923000000|2025-01-03 16:50:00|13713.7|13712.1|13715.5|13713.1|13716.1|13714.2|13713.2|13711.6|160
1735923300000|2025-01-03 16:55:00|13715.4|13713|13712.7|13711.1|13715.5|13713.5|13712.7|13711.1|194
1735923600000|2025-01-03 17:00:00|13712.6|13711|13706.2|13704.6|13712.6|13711|13706.2|13704.6|180
1735923900000|2025-01-03 17:05:00|13706.3|13704.7|13700.6|13699|13706.3|13704.7|13700.4|13698.8|261
1735924200000|2025-01-03 17:10:00|13700.8|13699.2|13700.5|13698.9|13702|13700.4|13700.2|13698.6|150
1735924500000|2025-01-03 17:15:00|13700.4|13698.8|13700.2|13697.8|13700.4|13698.8|13698|13696.1|155
1735924800000|2025-01-03 17:20:00|13700.1|13697.7|13699.2|13697.6|13702.3|13699.9|13699.2|13697.5|152
1735925100000|2025-01-03 17:25:00|13699.3|13697.7|13698.8|13697.2|13699.9|13698.3|13697.3|13695.7|130
1735925400000|2025-01-03 17:30:00|13698.6|13697|13697.9|13696.3|13698.6|13697|13697.2|13695.6|131
1735925700000|2025-01-03 17:35:00|13698|13696.4|13700.1|13697.7|13702.2|13700.3|13698|13696.1|146
1735926000000|2025-01-03 17:40:00|13700.2|13697.8|13700.9|13699.3|13700.9|13699.3|13697.5|13695.9|173
1735926300000|2025-01-03 17:45:00|13701.1|13699.5|13700.7|13698.3|13701.1|13699.5|13699.2|13697.4|158
1735926600000|2025-01-03 17:50:00|13700.8|13698.4|13701.5|13699.1|13702.8|13701|13699.2|13697.1|181
1735926900000|2025-01-03 17:55:00|13701.6|13699.2|13703.6|13701.2|13703.8|13701.8|13701.4|13699.1|191
1735927200000|2025-01-03 18:00:00|13703.5|13701.1|13706.5|13704.1|13707.1|13705|13703|13700.6|207
1735927500000|2025-01-03 18:05:00|13706.6|13704.2|13705.9|13703.5|13707.5|13704.7|13705.8|13703.1|181
1735927800000|2025-01-03 18:10:00|13706|13703.6|13704.5|13702.1|13707.1|13704.4|13704.5|13702.1|136
1735928100000|2025-01-03 18:15:00|13704.6|13702.2|13706|13703.6|13706.4|13704|13704.5|13702.1|141
1735928400000|2025-01-03 18:20:00|13706.1|13703.7|13703.6|13701.2|13706.2|13703.8|13703.6|13701.2|104
1735928700000|2025-01-03 18:25:00|13703.7|13701.3|13701.5|13699.1|13703.7|13701.3|13701.4|13699|134
1735929000000|2025-01-03 18:30:00|13701.6|13699.2|13701.2|13698.8|13703.5|13701.2|13700.3|13698.2|165
1735929300000|2025-01-03 18:35:00|13701.3|13698.9|13700.7|13698.3|13701.9|13699.5|13700.3|13697.9|91
1735929600000|2025-01-03 18:40:00|13700.8|13698.4|13703.7|13701.3|13704.1|13701.6|13699.7|13697.1|154
1735929900000|2025-01-03 18:45:00|13703.9|13700.9|13705.9|13703.5|13706.2|13703.6|13703.4|13700.7|139
1735930200000|2025-01-03 18:50:00|13706.1|13703.7|13708.9|13706.5|13709.1|13706.7|13705.8|13702.9|169
1735930500000|2025-01-03 18:55:00|13708.8|13706.4|13706.6|13704.2|13709.1|13706.7|13706.4|13704|173
1735930800000|2025-01-03 19:00:00|13707.1|13704.7|13708.7|13706.3|13708.9|13706.5|13707.1|13704.7|110
1735931100000|2025-01-03 19:05:00|13708.6|13706.2|13707.4|13705|13708.7|13706.3|13707|13704.6|108
1735931400000|2025-01-03 19:10:00|13707.3|13704.9|13707.4|13705|13708.5|13706.1|13706.3|13703.9|107
1735931700000|2025-01-03 19:15:00|13707.5|13705.1|13705.3|13702.9|13708.5|13706.1|13705|13702.6|93
1735932000000|2025-01-03 19:20:00|13705.4|13703|13705.1|13702.7|13706|13703.6|13704.8|13702.5|49
1735932300000|2025-01-03 19:25:00|13705|13702.6|13702.7|13701.1|13705.2|13703.2|13701.7|13700.1|110
1735932600000|2025-01-03 19:30:00|13702.6|13701|13702.7|13701.1|13703.4|13701.8|13702.1|13700.5|74
1735932900000|2025-01-03 19:35:00|13702.8|13701.2|13701.9|13699.5|13702.8|13701.2|13701.2|13699.2|70
1735933200000|2025-01-03 19:40:00|13702|13699.6|13703.1|13700.7|13704|13702.4|13702|13699.6|101
1735933500000|2025-01-03 19:45:00|13703.2|13700.8|13704.8|13702.4|13705|13703.4|13703.2|13700.8|79
1735933800000|2025-01-03 19:50:00|13704.9|13702.5|13706.8|13705.2|13707.6|13705.9|13704.8|13702.4|102
1735934100000|2025-01-03 19:55:00|13706.9|13705.3|13706.7|13704.3|13707.9|13705.7|13705.8|13703.4|109
1735934400000|2025-01-03 20:00:00|13706.9|13704.5|13706.7|13704.3|13708.7|13706.3|13706.3|13703.9|114
1735934700000|2025-01-03 20:05:00|13706.6|13704.2|13705.3|13702.9|13706.9|13704.5|13705|13702.6|95
1735935000000|2025-01-03 20:10:00|13705.2|13702.8|13703.7|13701.3|13705.6|13703.2|13703.7|13701.3|84
1735935300000|2025-01-03 20:15:00|13703.6|13701.2|13703.7|13701.3|13704|13701.6|13703.2|13700.8|49
1735935600000|2025-01-03 20:20:00|13703.6|13701.2|13704.1|13701.7|13704.2|13701.8|13703.4|13701|66
1735935900000|2025-01-03 20:25:00|13704.2|13701.8|13705.7|13703.3|13706.1|13704.5|13703.6|13701.8|48
1735936200000|2025-01-03 20:30:00|13705.8|13703.4|13705.7|13703.3|13706.3|13703.9|13705.5|13703.1|52
1735936500000|2025-01-03 20:35:00|13705.6|13703.2|13707.4|13705|13707.6|13705.6|13705.6|13703.2|69
1735936800000|2025-01-03 20:40:00|13707.5|13705.1|13708.2|13706.6|13708.5|13706.9|13707.2|13705|59
1735937100000|2025-01-03 20:45:00|13708.1|13706.5|13709.4|13707|13709.5|13707.1|13708.1|13705.9|71
1735937400000|2025-01-03 20:50:00|13709.3|13706.9|13707.4|13705|13709.4|13707|13706.4|13704|107
1735937700000|2025-01-03 20:55:00|13707.5|13705.1|13707.5|13705.1|13708|13705.6|13706.6|13704.2|131
1735938000000|2025-01-03 21:00:00|13707.4|13705|13707.1|13704.7|13708.2|13705.8|13706.4|13704|106
1735938300000|2025-01-03 21:05:00|13707.2|13704.8|13707.2|13704.8|13707.4|13705|13706.9|13704.5|81
1735938600000|2025-01-03 21:10:00|13707.3|13704.9|13708.4|13706|13708.4|13706|13707.1|13704.7|45
1735938900000|2025-01-03 21:15:00|13708.3|13705.9|13708.2|13705.8|13708.4|13706|13708|13705.6|27
1735939200000|2025-01-03 21:20:00|13708|13705.6|13708|13705.6|13708.2|13705.8|13707.7|13705.3|25
1735939500000|2025-01-03 21:25:00|13708.1|13705.7|13706.4|13704|13708.2|13705.8|13706|13703.6|55
1735939800000|2025-01-03 21:30:00|13706.3|13703.9|13707.2|13704.8|13707.4|13705|13706.3|13703.9|29
1735940100000|2025-01-03 21:35:00|13707.3|13704.9|13707.3|13704.9|13707.5|13705.1|13707.2|13704.8|39
1735940400000|2025-01-03 21:40:00|13707.1|13704.7|13710.6|13708.2|13712.9|13710.5|13706.9|13704.5|68
1735940700000|2025-01-03 21:45:00|13710.5|13708.1|13706.1|13690.1|13712.3|13708.2|13704.9|13688.9|212
1735941000000|2025-01-03 21:50:00|13706.8|13690.8|13705|13689|13709.8|13693.8|13702.3|13686.3|282
1735941300000|2025-01-03 21:55:00|13705.4|13689.4|13711.2|13695.2|13713|13697|13703.5|13687.5|264
1736110800000|2025-01-05 21:00:00|13714.4|13692.4|13714.5|13692.5|13718|13696|13711.6|13689.6|14
1736111100000|2025-01-05 21:05:00|13713.2|13691.2|13711.7|13689.7|13714.6|13692.6|13711.7|13689.7|6
1736111400000|2025-01-05 21:10:00|13714.5|13692.5|13716.6|13694.6|13716.6|13694.6|13714.5|13692.5|2
1736111700000|2025-01-05 21:15:00|13714.5|13692.5|13712.2|13690.2|13714.5|13692.5|13712.2|13690.2|2
1736112000000|2025-01-05 21:20:00|13714.5|13692.5|13712.2|13690.2|13714.5|13692.5|13712.2|13690.2|4
1736112300000|2025-01-05 21:25:00|13714.5|13692.5|13716.6|13694.6|13716.6|13694.6|13710.5|13688.5|3
1736112600000|2025-01-05 21:30:00|13714.5|13692.5|13714.5|13692.5|13714.5|13692.5|13714.5|13692.5|1
1736112900000|2025-01-05 21:35:00|13712.3|13690.3|13714.5|13692.5|13714.5|13692.5|13712.3|13690.3|2
1736113200000|2025-01-05 21:40:00|13712.3|13690.3|13714.4|13692.4|13714.4|13692.4|13712.3|13690.3|2
1736113500000|2025-01-05 21:45:00|13714.3|13692.3|13714.5|13692.5|13715.3|13693.3|13713.4|13691.4|12
1736113800000|2025-01-05 21:50:00|13714.4|13692.4|13714.4|13692.4|13714.5|13692.5|13714.4|13692.4|3
1736114100000|2025-01-05 21:55:00|13714.5|13692.5|13714.4|13692.4|13715.4|13693.4|13713|13691|25
1736114400000|2025-01-05 22:00:00|13714.5|13692.5|13714.4|13692.4|13714.6|13692.6|13713.4|13691.4|13
1736114700000|2025-01-05 22:05:00|13714.3|13692.3|13714.6|13692.6|13714.8|13692.8|13714.2|13692.2|16
1736115000000|2025-01-05 22:10:00|13714.4|13692.4|13711.8|13695.8|13715|13695.8|13711.4|13691.8|57
1736115300000|2025-01-05 22:15:00|13711.4|13695.4|13711.6|13695.6|13711.9|13695.9|13711|13695|43
1736115600000|2025-01-05 22:20:00|13711.5|13695.5|13710.3|13694.3|13711.5|13695.5|13709.3|13693.3|68
1736115900000|2025-01-05 22:25:00|13709.8|13693.8|13710.4|13694.4|13711|13695|13708.5|13692.5|120
1736116200000|2025-01-05 22:30:00|13710.5|13694.5|13709.6|13693.6|13710.9|13694.9|13709.2|13693.2|144
1736116500000|2025-01-05 22:35:00|13709.5|13693.5|13709.8|13693.8|13712|13696|13707.9|13691.9|348
1736116800000|2025-01-05 22:40:00|13709.9|13693.9|13708.4|13692.4|13711|13695|13707.5|13691.5|336
1736117100000|2025-01-05 22:45:00|13708.6|13692.6|13710.4|13694.4|13711.4|13695.4|13707.1|13691.1|267
1736117400000|2025-01-05 22:50:00|13710.2|13694.2|13712.4|13696.4|13713.9|13697.9|13709.7|13693.7|286
1736117700000|2025-01-05 22:55:00|13712.8|13696.8|13713|13697|13714.3|13698.3|13712.3|13696.3|290
1736118000000|2025-01-05 23:00:00|13712.9|13696.9|13717.2|13701.2|13718.2|13702.2|13710.9|13694.9|507
1736118300000|2025-01-05 23:05:00|13717|13701|13713.6|13698.7|13718.2|13702.2|13713|13697.5|627
1736118600000|2025-01-05 23:10:00|13713.5|13698.8|13717.2|13703.4|13717.9|13704.5|13712.5|13697.3|265
1736118900000|2025-01-05 23:15:00|13717.1|13703.6|13716.8|13705.7|13717.9|13707.5|13714.1|13703.6|182
1736119200000|2025-01-05 23:20:00|13715|13706.5|13713.7|13706.6|13717.1|13709.8|13712.8|13705.6|172
1736119500000|2025-01-05 23:25:00|13713.1|13707.1|13710.6|13704.3|13713.8|13707.3|13710.2|13702.1|132
1736119800000|2025-01-05 23:30:00|13710.8|13704.4|13711.1|13705.5|13711.6|13706.1|13710.1|13704.3|125
1736120100000|2025-01-05 23:35:00|13711.2|13705.6|13709.7|13705.5|13711.2|13706.2|13709.5|13704.5|119
1736120400000|2025-01-05 23:40:00|13709.8|13705.6|13709.1|13704.7|13710.1|13705.6|13708.7|13704.4|105
1736120700000|2025-01-05 23:45:00|13708.8|13704.8|13704.5|13700.8|13709.1|13705.2|13703.8|13699.6|170
1736121000000|2025-01-05 23:50:00|13704.2|13701|13709.1|13705.3|13709.8|13706|13704.1|13700.6|224
1736121300000|2025-01-05 23:55:00|13709.2|13705.2|13709.1|13705.7|13711|13707.4|13708.9|13705.1|224
1736121600000|2025-01-06 00:00:00|13709.2|13705.6|13708.1|13705|13711.5|13708.9|13707.4|13703.8|277
1736121900000|2025-01-06 00:05:00|13708|13705.3|13710.3|13707.9|13711.5|13709.3|13707.4|13704.8|205
1736122200000|2025-01-06 00:10:00|13710.2|13707.8|13713.7|13711.3|13714.6|13712.2|13709.6|13707.2|161
1736122500000|2025-01-06 00:15:00|13713.8|13711.4|13710.4|13708|13714.6|13712.2|13709.3|13706.9|206
1736122800000|2025-01-06 00:20:00|13710.5|13708.1|13712.1|13709.7|13712.6|13710.2|13710.1|13708.1|170
1736123100000|2025-01-06 00:25:00|13712|13709.6|13714.4|13712|13714.7|13712.7|13711.8|13709.6|128
1736123400000|2025-01-06 00:30:00|13714.5|13712.1|13714.5|13712.1|13715.7|13713.5|13713.3|13710.9|190
1736123700000|2025-01-06 00:35:00|13714.6|13712.2|13714.7|13712.3|13714.8|13712.4|13713.4|13711|144
1736124000000|2025-01-06 00:40:00|13714.6|13712.2|13710.7|13708.3|13714.7|13712.3|13710.1|13707.7|139
1736124300000|2025-01-06 00:45:00|13710.6|13709|13708.9|13707.3|13711.1|13709|13708.3|13706.7|124
1736124600000|2025-01-06 00:50:00|13709|13707.4|13702.7|13701.1|13710|13708.4|13701.7|13700.1|240
1736124900000|2025-01-06 00:55:00|13702.8|13701.2|13702.9|13701.3|13703|13701.4|13698.6|13697|216
1736125200000|2025-01-06 01:00:00|13702.7|13701.1|13702.9|13701.3|13703.3|13701.7|13701.2|13699.6|188
1736125500000|2025-01-06 01:05:00|13703|13701.4|13704.3|13702.7|13705.2|13703.6|13700.9|13699.3|175
1736125800000|2025-01-06 01:10:00|13704.4|13702.8|13702.5|13700.1|13705.3|13703.7|13701.3|13699.5|258
1736126100000|2025-01-06 01:15:00|13702.6|13700.2|13693|13690.6|13702.6|13700.6|13689.4|13687.8|359
1736126400000|2025-01-06 01:20:00|13692.9|13690.5|13695|13693.4|13695.2|13693.6|13691.7|13689.6|206
1736126700000|2025-01-06 01:25:00|13695.1|13693.5|13695.6|13694|13697.9|13696|13694.6|13692.2|172
1736127000000|2025-01-06 01:30:00|13695.8|13694.2|13697.4|13695.8|13699|13697|13695.3|13693.6|245
1736127300000|2025-01-06 01:35:00|13697.3|13695.7|13698.5|13696.9|13700.5|13698.7|13697.2|13695.4|229
1736127600000|2025-01-06 01:40:00|13698.4|13696.8|13699|13696.6|13700.4|13698.4|13697.5|13695.6|171
1736127900000|2025-01-06 01:45:00|13698.9|13696.5|13697.6|13696|13699.4|13697.8|13697.1|13695.5|128
1736128200000|2025-01-06 01:50:00|13698.3|13696.7|13695.4|13693.8|13698.6|13697|13695.1|13693.5|149
1736128500000|2025-01-06 01:55:00|13695.5|13693.9|13695.6|13694|13695.8|13694.2|13693.3|13691.4|188
1736128800000|2025-01-06 02:00:00|13695.7|13694.1|13695.3|13693.7|13697.4|13695.8|13694.4|13692.8|157
1736129100000|2025-01-06 02:05:00|13695.2|13693.6|13691.9|13690.3|13695.2|13693.6|13691|13689.4|157
1736129400000|2025-01-06 02:10:00|13692|13690.4|13689.5|13687.9|13692|13690.4|13687.5|13685.9|163
1736129700000|2025-01-06 02:15:00|13689.6|13688|13691.7|13690.1|13693.2|13691.1|13689.6|13688|204
1736130000000|2025-01-06 02:20:00|13691.6|13690|13695|13693.4|13695.8|13693.9|13691.6|13690|178
1736130300000|2025-01-06 02:25:00|13695.2|13693.6|13695.5|13693.9|13695.9|13693.9|13694.6|13693|133
1736130600000|2025-01-06 02:30:00|13695.4|13693.8|13696.6|13695|13696.7|13695.1|13695|13693.4|79
1736130900000|2025-01-06 02:35:00|13696.7|13695.1|13696.7|13695.1|13697.9|13696.3|13696.3|13694.7|98
1736131200000|2025-01-06 02:40:00|13696.6|13695|13697.7|13696.1|13697.7|13696.1|13696|13694.4|110
1736131500000|2025-01-06 02:45:00|13697.8|13696.2|13696.7|13695.1|13698.3|13696.7|13696.5|13694.9|93
1736131800000|2025-01-06 02:50:00|13696.6|13695|13696.7|13695.1|13697.9|13696.3|13696.4|13694.8|130
1736132100000|2025-01-06 02:55:00|13696.6|13695|13696.4|13694|13697.5|13695.9|13695.3|13693.4|174
1736132400000|2025-01-06 03:00:00|13696.3|13693.9|13691.2|13689.6|13696.8|13695.1|13690.2|13688.6|179
1736132700000|2025-01-06 03:05:00|13691.3|13689.7|13692.5|13690.9|13693.3|13691.7|13690.4|13688.8|168
1736133000000|2025-01-06 03:10:00|13692.6|13691|13694.2|13692.6|13694.2|13692.6|13691.1|13689.5|91
1736133300000|2025-01-06 03:15:00|13694.3|13692.7|13696.7|13694.3|13697.3|13695.6|13694.1|13692.5|163
1736133600000|2025-01-06 03:20:00|13696.8|13694.4|13697|13695.4|13697.6|13695.7|13696.4|13694.2|111
1736133900000|2025-01-06 03:25:00|13696.9|13695.3|13697.7|13696.1|13698.2|13696.6|13696.2|13694.6|89
1736134200000|2025-01-06 03:30:00|13697.8|13696.2|13702|13699.6|13702.2|13699.8|13697.8|13696.2|196
1736134500000|2025-01-06 03:35:00|13702.1|13699.7|13698.9|13697.3|13702.6|13700.3|13698.3|13696.7|178
1736134800000|2025-01-06 03:40:00|13699|13697.4|13699.7|13698.1|13700.4|13698.8|13699|13697.4|71
1736135100000|2025-01-06 03:45:00|13699.8|13698.2|13698.9|13697.3|13700.3|13698.7|13698.6|13697|87
1736135400000|2025-01-06 03:50:00|13698.8|13697.2|13697.6|13696|13699.2|13697.6|13696.9|13695.3|95
1736135700000|2025-01-06 03:55:00|13697.7|13696.1|13698.1|13696.5|13698.7|13697.1|13697|13695.4|106
1736136000000|2025-01-06 04:00:00|13698.2|13696.6|13697.3|13695.7|13698.2|13696.6|13696.1|13694.5|108
1736136300000|2025-01-06 04:05:00|13697.4|13695.8|13696.5|13694.9|13697.6|13696|13696.3|13694.7|66
1736136600000|2025-01-06 04:10:00|13696.4|13694.8|13696.7|13695.1|13697.2|13695.6|13696.3|13694.7|91
1736136900000|2025-01-06 04:15:00|13696.8|13695.2|13697.5|13695.9|13698.1|13696.5|13696.3|13694.7|102
1736137200000|2025-01-06 04:20:00|13697.7|13696.1|13697.2|13695.6|13698.4|13696.8|13696.7|13695.1|114
1736137500000|2025-01-06 04:25:00|13697.1|13695.5|13696.4|13694.8|13697.8|13695.9|13696.3|13694.7|65
1736137800000|2025-01-06 04:30:00|13696.5|13694.9|13696.1|13694.5|13696.5|13694.9|13695.3|13693.7|66
1736138100000|2025-01-06 04:35:00|13696.2|13694.6|13695.5|13693.9|13696.6|13694.7|13695.3|13693.7|60
1736138400000|2025-01-06 04:40:00|13695.4|13693.8|13695.5|13693.9|13696.3|13694.7|13695.4|13693.8|40
1736138700000|2025-01-06 04:45:00|13695.7|13694.1|13696.7|13695.1|13696.9|13695.3|13695.4|13693.8|68
1736139000000|2025-01-06 04:50:00|13696.8|13695.2|13696.8|13695.2|13698.2|13696.6|13696.7|13695.1|70
1736139300000|2025-01-06 04:55:00|13696.7|13695.1|13698.5|13696.9|13699.3|13697.7|13695.7|13694.1|113
1736139600000|2025-01-06 05:00:00|13698.7|13697.1|13698.3|13696.7|13699.6|13698|13698.1|13696.5|129
1736139900000|2025-01-06 05:05:00|13698.4|13696.8|13698.3|13696.7|13699.3|13697.7|13697.2|13695.6|121
1736140200000|2025-01-06 05:10:00|13699.1|13697.5|13701.1|13699.5|13701.6|13699.6|13698.6|13697|121
1736140500000|2025-01-06 05:15:00|13701.2|13699.6|13700.6|13699|13702.3|13700.7|13700.5|13698.5|100
1736140800000|2025-01-06 05:20:00|13700.5|13698.9|13698.8|13697.2|13701.3|13699.7|13698.8|13697.2|94
1736141100000|2025-01-06 05:25:00|13698.7|13697.1|13698.5|13696.9|13699.2|13697.6|13697.9|13696.3|104
1736141400000|2025-01-06 05:30:00|13698.4|13696.8|13697.1|13695.5|13698.5|13696.9|13696.9|13695.3|106
1736141700000|2025-01-06 05:35:00|13697|13695.4|13699.2|13697.6|13699.4|13697.8|13697|13695.4|93
1736142000000|2025-01-06 05:40:00|13699.3|13697.7|13699|13697.4|13699.3|13697.7|13697.1|13695.5|116
1736142300000|2025-01-06 05:45:00|13699.1|13697.5|13699.1|13697.5|13699.9|13697.9|13698.6|13697|117
1736142600000|2025-01-06 05:50:00|13699.2|13697.6|13700.6|13698.2|13700.6|13698.8|13699.2|13697.4|113
1736142900000|2025-01-06 05:55:00|13701.1|13698.7|13701.6|13700|13702.2|13700.6|13700.9|13698.5|186
1736143200000|2025-01-06 06:00:00|13701.5|13699.9|13701.6|13699.2|13702.2|13700.3|13701.1|13699.2|111
1736143500000|2025-01-06 06:05:00|13701.7|13699.3|13702.4|13700.8|13704.2|13702.6|13700.2|13698.5|169
1736143800000|2025-01-06 06:10:00|13702.5|13700.9|13702.5|13700.9|13703.3|13701.7|13701.3|13699.7|135
1736144100000|2025-01-06 06:15:00|13702.4|13700.8|13702.3|13700.7|13703.2|13701.6|13702|13700.4|109
1736144400000|2025-01-06 06:20:00|13702.4|13700.8|13705.2|13703.6|13705.5|13703.9|13702.2|13700.6|84
1736144700000|2025-01-06 06:25:00|13705.3|13703.7|13705.2|13703.6|13705.6|13704|13705|13703.4|95
1736145000000|2025-01-06 06:30:00|13705.1|13703.5|13702.5|13700.9|13705.2|13703.6|13702.1|13700.5|125
1736145300000|2025-01-06 06:35:00|13702.6|13701|13701.4|13699.8|13702.6|13701|13700.9|13699.3|113
1736145600000|2025-01-06 06:40:00|13701.5|13699.9|13698.7|13696.3|13701.5|13699.9|13697.8|13696.2|139
1736145900000|2025-01-06 06:45:00|13698.8|13696.4|13700.3|13698.7|13700.4|13698.8|13697.9|13695.5|133
1736146200000|2025-01-06 06:50:00|13700.4|13698.8|13702.2|13700.6|13702.3|13700.7|13700.3|13698.7|53
1736146500000|2025-01-06 06:55:00|13702.3|13700.7|13699.5|13697.9|13702.3|13700.7|13699.2|13697.2|177
1736146800000|2025-01-06 07:00:00|13699.9|13697.5|13696.4|13694|13700.2|13697.8|13695|13692.6|280
1736147100000|2025-01-06 07:05:00|13696.3|13693.9|13698.8|13696.4|13699.6|13698|13696.3|13693.9|209
1736147400000|2025-01-06 07:10:00|13698.7|13696.3|13695.9|13694.3|13698.7|13696.4|13695.4|13693|162
1736147700000|2025-01-06 07:15:00|13695.8|13694.2|13694.9|13693.3|13697.1|13695.5|13694.9|13693.3|150
1736148000000|2025-01-06 07:20:00|13694.8|13693.2|13693.7|13692.1|13696.4|13694.8|13693.3|13691.7|191
1736148300000|2025-01-06 07:25:00|13693.8|13692.2|13692|13690.4|13694.2|13692.6|13691.9|13690.3|99
1736148600000|2025-01-06 07:30:00|13691.9|13690.3|13689.7|13688.1|13692.8|13690.7|13688.1|13686.5|182
1736148900000|2025-01-06 07:35:00|13689.8|13688.2|13692.3|13690.7|13692.5|13690.9|13689.2|13687.6|203
1736149200000|2025-01-06 07:40:00|13692.4|13690.8|13691.4|13689.8|13694.5|13692.9|13691.3|13689.7|139
1736149500000|2025-01-06 07:45:00|13691.5|13689.9|13691.5|13689.9|13691.9|13689.9|13689.3|13687.2|147
1736149800000|2025-01-06 07:50:00|13691.4|13689.8|13691.6|13689.2|13693.3|13691.7|13691.3|13689.1|152
1736150100000|2025-01-06 07:55:00|13691.7|13689.3|13689.8|13688.2|13693|13690.6|13689.1|13687.5|269
1736150400000|2025-01-06 08:00:00|13689.7|13688.1|13685.7|13683.3|13690.9|13689.3|13684.8|13682.4|254
1736150700000|2025-01-06 08:05:00|13685.8|13683.4|13687.7|13685.3|13688.8|13686.8|13685|13682.9|255
1736151000000|2025-01-06 08:10:00|13687.8|13685.4|13683.9|13681.5|13687.8|13685.8|13683.8|13681.4|206
1736151300000|2025-01-06 08:15:00|13684|13681.6|13684.7|13682.3|13685.7|13683.3|13681.1|13679.4|292
1736151600000|2025-01-06 08:20:00|13684.6|13682.2|13686.4|13684|13687.5|13685.2|13681.4|13679.6|256
1736151900000|2025-01-06 08:25:00|13686.5|13684.1|13679.2|13676.8|13687.2|13684.8|13679.1|13676.7|240
1736152200000|2025-01-06 08:30:00|13679.1|13676.7|13678.4|13676|13680.3|13678.7|13675.7|13673.8|305
1736152500000|2025-01-06 08:35:00|13678.3|13675.9|13675.9|13674.3|13680.4|13678|13675.1|13673.2|279
1736152800000|2025-01-06 08:40:00|13675.8|13674.2|13676.5|13674.1|13676.5|13674.3|13674.1|13672.5|193
1736153100000|2025-01-06 08:45:00|13676.4|13674|13675.3|13672.9|13679.1|13677|13674.3|13672.5|253
1736153400000|2025-01-06 08:50:00|13675.2|13672.8|13672.6|13670.2|13675.2|13672.8|13671.1|13669.1|229
1736153700000|2025-01-06 08:55:00|13672.5|13670.1|13668.4|13666|13672.5|13670.1|13666.8|13664.4|281
1736154000000|2025-01-06 09:00:00|13668.3|13665.9|13666.9|13665.3|13672.5|13670.6|13662.4|13660.4|408
1736154300000|2025-01-06 09:05:00|13667|13665.4|13666|13664.4|13669.6|13667.7|13663.8|13661.5|462
1736154600000|2025-01-06 09:10:00|13665.9|13664.3|13671.1|13669.5|13671.4|13669.6|13664.2|13662.3|355
1736154900000|2025-01-06 09:15:00|13671.2|13669.6|13666.4|13664.8|13672|13670.4|13664.6|13663|322
1736155200000|2025-01-06 09:20:00|13666.6|13665|13665.4|13663.8|13667|13665.4|13664|13662.4|290
1736155500000|2025-01-06 09:25:00|13665.5|13663.9|13667.1|13665.5|13667.1|13665.5|13663.9|13662.1|210
1736155800000|2025-01-06 09:30:00|13667.2|13665.6|13669.2|13667.6|13669.3|13667.7|13666.3|13664.7|210
1736156100000|2025-01-06 09:35:00|13668.8|13667.2|13669.2|13667.6|13670.4|13668.8|13667.6|13666|206
1736156400000|2025-01-06 09:40:00|13669.3|13667.7|13669.5|13667.9|13671.2|13669.2|13668.1|13666.5|240
1736156700000|2025-01-06 09:45:00|13670.1|13667.7|13669.5|13667.9|13670.3|13668.2|13667.4|13665.3|217
1736157000000|2025-01-06 09:50:00|13669.6|13668|13668.4|13666.8|13670.3|13668.7|13668|13666.2|261
1736157300000|2025-01-06 09:55:00|13668.5|13666.9|13667.5|13665.9|13670.2|13668.6|13667.4|13665.8|215
1736157600000|2025-01-06 10:00:00|13667.4|13665.8|13668.2|13666.6|13670.8|13669.2|13666.6|13665|198
1736157900000|2025-01-06 10:05:00|13668.3|13666.7|13671.7|13670.1|13672.4|13670.8|13668.3|13666.7|188
1736158200000|2025-01-06 10:10:00|13671.8|13670.2|13674.1|13671.7|13674.4|13672.8|13671.8|13670.2|180
1736158500000|2025-01-06 10:15:00|13674.2|13671.8|13673.7|13671.3|13674.3|13671.9|13671.4|13669|165
1736158800000|2025-01-06 10:20:00|13673.8|13671.4|13673.8|13671.4|13674.8|13672.4|13673.4|13671|122
1736159100000|2025-01-06 10:25:00|13673.7|13671.3|13671.5|13669.9|13674.2|13671.8|13670.7|13668.3|173
1736159400000|2025-01-06 10:30:00|13671.6|13670|13671.7|13669.3|13672.5|13670.1|13670.1|13667.9|150
1736159700000|2025-01-06 10:35:00|13671.6|13669.2|13672.5|13670.1|13673.1|13671.2|13670.4|13668.7|228
1736160000000|2025-01-06 10:40:00|13672.4|13670|13675.1|13672.7|13675.2|13673.3|13672.4|13670|200
1736160300000|2025-01-06 10:45:00|13674.5|13672.1|13674.4|13672.8|13674.9|13673.3|13673.3|13670.9|134
1736160600000|2025-01-06 10:50:00|13674.5|13672.9|13678.2|13675.8|13678.4|13676|13673.7|13672.1|152
1736160900000|2025-01-06 10:55:00|13678|13675.6|13678.8|13677.2|13679.2|13677.5|13677.3|13675.5|194
1736161200000|2025-01-06 11:00:00|13679|13677.4|13676.9|13674.5|13682.7|13680.3|13676.9|13674.5|311
1736161500000|2025-01-06 11:05:00|13677|13674.6|13669.8|13668.2|13677|13674.6|13669.4|13667.8|280
1736161800000|2025-01-06 11:10:00|13669.7|13668.1|13648.2|13645.8|13670.2|13668.6|13641.6|13638.9|598
1736162100000|2025-01-06 11:15:00|13648|13644.8|13634.7|13631.2|13648|13644.8|13633.6|13630.4|849
1736162400000|2025-01-06 11:20:00|13634.4|13630.9|13618|13614.1|13634.4|13630.9|13608.2|13604.1|783
1736162700000|2025-01-06 11:25:00|13618.2|13613.8|13611.4|13609|13620.9|13618.4|13611.4|13607.8|667
1736163000000|2025-01-06 11:30:00|13611.1|13608.4|13586|13581.1|13611.4|13608.7|13567.2|13551.2|769
1736163300000|2025-01-06 11:35:00|13586.7|13581.7|13580.9|13576.8|13589.3|13586|13578.8|13574.9|845
1736163600000|2025-01-06 11:40:00|13580.5|13576.7|13592.8|13589.3|13592.9|13589.8|13577.9|13573.9|625
1736163900000|2025-01-06 11:45:00|13593|13589.4|13602|13598.4|13607.6|13603.8|13591.3|13588.2|766
1736164200000|2025-01-06 11:50:00|13602.1|13598.5|13596.7|13594.3|13604.3|13600.3|13596.1|13592|559
1736164500000|2025-01-06 11:55:00|13596|13593.6|13595.8|13593.4|13597.8|13595.4|13595.5|13593.1|356
1736164800000|2025-01-06 12:00:00|13596|13593.6|13593.1|13590.7|13597.6|13595.2|13592.1|13590.1|217
1736165100000|2025-01-06 12:05:00|13593.2|13590.8|13596.4|13594|13596.8|13594.4|13592.7|13590.3|250
1736165400000|2025-01-06 12:10:00|13596.3|13593.9|13601.9|13599.5|13602.1|13600.2|13596.1|13593.7|257
1736165700000|2025-01-06 12:15:00|13602|13599.6|13601.8|13599.4|13602|13599.8|13596.7|13593.4|386
1736166000000|2025-01-06 12:20:00|13601.5|13599.9|13607.9|13603.8|13609|13605.1|13600|13597.7|449
1736166300000|2025-01-06 12:25:00|13607.8|13603.7|13611.5|13606.4|13611.8|13607.7|13606.2|13601.7|512
1736166600000|2025-01-06 12:30:00|13611.6|13606.3|13611.5|13609.1|13616.1|13612.1|13611.2|13606.3|422
1736166900000|2025-01-06 12:35:00|13611.6|13609.2|13601.4|13599|13611.6|13609.2|13601|13598.7|381
1736167200000|2025-01-06 12:40:00|13601.6|13599.2|13602.1|13599.7|13605|13602.2|13601.5|13599.1|206
1736167500000|2025-01-06 12:45:00|13601.6|13599.2|13597.2|13594.8|13601.6|13599.2|13596.8|13594.4|343
1736167800000|2025-01-06 12:50:00|13597.1|13594.7|13607.2|13604.8|13608.5|13606.1|13597.1|13594.7|323
1736168100000|2025-01-06 12:55:00|13607.1|13604.7|13600.9|13598.5|13607.1|13604.7|13599.2|13596.8|369
1736168400000|2025-01-06 13:00:00|13601|13598.6|13598.3|13595.9|13602.4|13600|13594.1|13590.7|482
1736168700000|2025-01-06 13:05:00|13598.2|13595.8|13591.2|13588.8|13598.3|13595.9|13591|13588.6|296
1736169000000|2025-01-06 13:10:00|13591.1|13588.7|13591.5|13589.1|13595.4|13593|13590.7|13588.3|345
1736169300000|2025-01-06 13:15:00|13591.6|13589.2|13591.4|13589|13593.7|13591.3|13589.7|13587.3|306
1736169600000|2025-01-06 13:20:00|13591.5|13589.1|13589|13586.6|13591.7|13589.3|13588.5|13585.9|235
1736169900000|2025-01-06 13:25:00|13588.9|13586.5|13584.5|13582.1|13589.7|13587.3|13584|13581.6|252
1736170200000|2025-01-06 13:30:00|13584.6|13582.2|13585.4|13583|13587.1|13584.7|13584.3|13581.9|284
1736170500000|2025-01-06 13:35:00|13585.5|13583.1|13591.3|13589.7|13591.9|13590.3|13585.4|13583|192
1736170800000|2025-01-06 13:40:00|13591.1|13588.7|13599.2|13596.8|13599.4|13597|13591.1|13588.7|291
1736171100000|2025-01-06 13:45:00|13599.1|13596.7|13598|13595.6|13601.7|13599.3|13596.7|13594.3|294
1736171400000|2025-01-06 13:50:00|13598.1|13595.7|13596.5|13594.1|13601|13598.6|13596.1|13593.7|261
1736171700000|2025-01-06 13:55:00|13596.6|13594.2|13594.4|13592|13597.4|13595|13594.3|13591.9|276
1736172000000|2025-01-06 14:00:00|13594.2|13591.8|13589.8|13587.4|13594.2|13591.8|13587|13584.6|331
1736172300000|2025-01-06 14:05:00|13589.7|13587.3|13591.9|13589.5|13592.5|13590.1|13586.4|13584|344
1736172600000|2025-01-06 14:10:00|13592|13589.6|13593.8|13591.4|13593.8|13591.4|13591.8|13589.4|193
1736172900000|2025-01-06 14:15:00|13593.7|13591.3|13636.7|13632.3|13651.4|13643.3|13593.6|13591.2|1012
1736173200000|2025-01-06 14:20:00|13636.5|13632.2|13643.6|13640.3|13643.7|13640.4|13634.6|13629.9|752
1736173500000|2025-01-06 14:25:00|13643.5|13640.2|13629.4|13627|13643.8|13641.2|13629|13626.3|670
1736173800000|2025-01-06 14:30:00|13629.5|13627.1|13638|13635.6|13638.3|13635.9|13626.2|13623.8|674
1736174100000|2025-01-06 14:35:00|13638.1|13635.7|13637.8|13635.4|13640.4|13638|13633.9|13631.5|525
1736174400000|2025-01-06 14:40:00|13637.5|13635.1|13645.3|13639.4|13645.4|13643|13636.2|13633.8|414
1736174700000|2025-01-06 14:45:00|13645.4|13639.3|13632.2|13629.8|13645.4|13639.3|13631.7|13629.3|639
1736175000000|2025-01-06 14:50:00|13632.1|13629.7|13625.9|13623.5|13633.8|13631.3|13625.6|13623.2|361
1736175300000|2025-01-06 14:55:00|13625.8|13623.4|13626.1|13624.5|13627.9|13625.2|13625.6|13623.2|250
1736175600000|2025-01-06 15:00:00|13626.9|13623.5|13630.7|13628.3|13633.1|13630.7|13623.7|13621.3|473
1736175900000|2025-01-06 15:05:00|13630.6|13628.2|13631.2|13628.8|13631.4|13629|13626|13623.6|388
1736176200000|2025-01-06 15:10:00|13631.1|13628.7|13631|13628.6|13634.4|13632|13629|13626.6|399
1736176500000|2025-01-06 15:15:00|13630.9|13628.5|13637.1|13634.7|13637.2|13634.8|13630.6|13628.2|367
1736176800000|2025-01-06 15:20:00|13637|13634.6|13636.9|13634.5|13639.3|13636.9|13636.7|13634.3|340
1736177100000|2025-01-06 15:25:00|13636.6|13634.2|13636.9|13634.5|13639.9|13637.5|13636.1|13633.7|303
1736177400000|2025-01-06 15:30:00|13636.8|13634.4|13636.6|13634.2|13638.6|13636.2|13634.5|13632.1|342
1736177700000|2025-01-06 15:35:00|13636.5|13634.1|13642.5|13640.1|13643.7|13641.3|13636.3|13633.9|346
1736178000000|2025-01-06 15:40:00|13642.6|13640.2|13645|13642.6|13646.8|13644.8|13641.1|13638.7|408
1736178300000|2025-01-06 15:45:00|13644.9|13642.5|13649.3|13646.9|13649.6|13647.2|13642|13639.6|419
1736178600000|2025-01-06 15:50:00|13649.2|13646.8|13641.9|13640.3|13649.3|13646.9|13641.2|13638.8|497
1736178900000|2025-01-06 15:55:00|13642|13640.4|13641.5|13639.9|13643.6|13641.8|13638|13636|393
1736179200000|2025-01-06 16:00:00|13641.6|13640|13640.5|13638.1|13643.1|13641.5|13638.6|13636.2|359
1736179500000|2025-01-06 16:05:00|13640.4|13638|13641.4|13639|13642.5|13640.1|13639.8|13637.4|286
1736179800000|2025-01-06 16:10:00|13641.1|13638.7|13641|13638.6|13643.7|13641.3|13640.3|13637.9|234
1736180100000|2025-01-06 16:15:00|13641.1|13638.7|13639.3|13636.9|13641.3|13638.9|13638.2|13635.8|297
1736180400000|2025-01-06 16:20:00|13639.4|13637|13637.2|13634.8|13641.4|13639|13637.2|13634.8|266
1736180700000|2025-01-06 16:25:00|13637.1|13634.7|13634.2|13631|13638.1|13635.7|13633.1|13630.3|289
1736181000000|2025-01-06 16:30:00|13634.1|13631.1|13631.7|13629.3|13634.1|13631.1|13628.9|13626.5|316
1736181300000|2025-01-06 16:35:00|13631.8|13629.4|13632.9|13630.5|13633.2|13630.8|13629.4|13627|199
1736181600000|2025-01-06 16:40:00|13632.8|13630.4|13633.2|13630.8|13634.6|13632.2|13632|13629.6|174
1736181900000|2025-01-06 16:45:00|13632.9|13630.5|13634.5|13632.1|13635.2|13632.8|13632.7|13630.3|190
1736182200000|2025-01-06 16:50:00|13634.4|13632|13634.9|13632.5|13636.2|13633.8|13633.9|13631.1|200
1736182500000|2025-01-06 16:55:00|13634.6|13632.2|13632.5|13630.1|13636|13633.6|13632.3|13629.9|154
1736182800000|2025-01-06 17:00:00|13632.6|13630.2|13635.6|13633.2|13636.5|13634.1|13632.2|13629.8|181
1736183100000|2025-01-06 17:05:00|13635.5|13633.1|13637.1|13634.7|13637.7|13635.3|13634.2|13631.8|210
1736183400000|2025-01-06 17:10:00|13637.2|13634.8|13638.7|13637.1|13639.1|13637.5|13636.8|13634.4|149
1736183700000|2025-01-06 17:15:00|13638.6|13637|13638.6|13636.2|13640.1|13637.7|13637.9|13636.2|136
1736184000000|2025-01-06 17:20:00|13638.8|13636.4|13638.7|13637.1|13639.6|13637.7|13637.4|13635.8|165
1736184300000|2025-01-06 17:25:00|13638.6|13637|13637.1|13634.7|13638.6|13637|13635.6|13633.6|179
1736184600000|2025-01-06 17:30:00|13637.2|13634.8|13636.7|13634.3|13639.2|13636.8|13636.7|13634.3|135
1736184900000|2025-01-06 17:35:00|13636.3|13633.9|13637.2|13634.8|13638.5|13636.1|13636|13633.7|116
1736185200000|2025-01-06 17:40:00|13637.1|13634.7|13638.2|13635.8|13638.6|13636.6|13635.7|13633.9|154
1736185500000|2025-01-06 17:45:00|13638.1|13635.7|13635.6|13633.2|13639.4|13637|13634.5|13632.9|153
1736185800000|2025-01-06 17:50:00|13635.7|13633.3|13633.6|13632|13637.2|13635.6|13633.5|13631.9|166
1736186100000|2025-01-06 17:55:00|13633.7|13632.1|13632.2|13630.6|13634|13632.4|13631.7|13630.1|125
1736186400000|2025-01-06 18:00:00|13632.1|13630.5|13636.3|13634.7|13637.3|13635.4|13631.4|13629.8|230
1736186700000|2025-01-06 18:05:00|13636.2|13634.6|13636|13633.6|13636.2|13634.6|13634.1|13631.7|153
1736187000000|2025-01-06 18:10:00|13635.9|13633.5|13633|13630.6|13635.9|13633.5|13633|13630.6|132
1736187300000|2025-01-06 18:15:00|13633.1|13630.7|13632|13629.6|13634.3|13631.9|13632|13629.6|120
1736187600000|2025-01-06 18:20:00|13632.1|13629.7|13631.2|13629.6|13632.3|13630.1|13630.9|13629.1|113
1736187900000|2025-01-06 18:25:00|13631.1|13629.5|13630.7|13629.1|13631.2|13629.6|13630|13628.4|83
1736188200000|2025-01-06 18:30:00|13630.6|13629|13632.6|13630.2|13633.2|13630.8|13630.3|13628.2|96
1736188500000|2025-01-06 18:35:00|13632.7|13630.3|13634.7|13632.3|13635.2|13632.8|13632.7|13630.3|108
1736188800000|2025-01-06 18:40:00|13634.8|13632.4|13634.9|13632.5|13636.8|13634.4|13634|13631.6|129
1736189100000|2025-01-06 18:45:00|13634.8|13632.4|13632.8|13630.4|13634.8|13632.4|13632.5|13630.1|152
1736189400000|2025-01-06 18:50:00|13632.7|13630.3|13633.8|13631.4|13633.8|13631.4|13632.1|13629.7|141
1736189700000|2025-01-06 18:55:00|13634|13631.6|13636.1|13634.5|13636.7|13634.8|13633.8|13631.4|137
1736190000000|2025-01-06 19:00:00|13636|13634.4|13635.8|13633.4|13638.5|13636.5|13634.5|13632.1|196
1736190300000|2025-01-06 19:05:00|13635.7|13633.3|13633.8|13632.2|13635.9|13633.8|13633.3|13631.7|187
1736190600000|2025-01-06 19:10:00|13633.7|13632.1|13635.1|13633.5|13635.3|13633.7|13633.6|13632|128
1736190900000|2025-01-06 19:15:00|13635.2|13633.6|13633|13631.4|13635.4|13633.8|13632.5|13630.9|173
1736191200000|2025-01-06 19:20:00|13633.4|13631|13634.4|13632|13634.5|13632.6|13632.5|13630.9|148
1736191500000|2025-01-06 19:25:00|13634.3|13631.9|13634.9|13632.5|13635.4|13633|13632.3|13630.1|184
1736191800000|2025-01-06 19:30:00|13635|13632.6|13636.4|13634|13636.4|13634|13633.5|13631.1|122
1736192100000|2025-01-06 19:35:00|13636.3|13633.9|13637.2|13634.8|13637.5|13635.1|13635.9|13633.5|120
1736192400000|2025-01-06 19:40:00|13637|13634.6|13637.3|13634.9|13638.2|13635.8|13636.3|13633.9|165
1736192700000|2025-01-06 19:45:00|13637.4|13635|13637.3|13634.9|13638.5|13636.1|13636.9|13634.5|80
1736193000000|2025-01-06 19:50:00|13637.2|13634.8|13636.5|13634.9|13638.4|13635.9|13636.1|13633.7|111
1736193300000|2025-01-06 19:55:00|13636.6|13635|13637.3|13634.9|13639|13637.1|13636.1|13633.7|139
1736193600000|2025-01-06 20:00:00|13637|13635.4|13634.7|13632.3|13637.6|13635.4|13634.6|13632.2|119
1736193900000|2025-01-06 20:05:00|13634.6|13632.2|13634.1|13631.7|13635.2|13632.8|13633.4|13631.7|95
1736194200000|2025-01-06 20:10:00|13634|13631.6|13633.4|13631.8|13634.5|13632.5|13633.4|13631.4|69
1736194500000|2025-01-06 20:15:00|13633.5|13631.9|13635.2|13633.6|13635.5|13633.8|13633.5|13631.9|69
1736194800000|2025-01-06 20:20:00|13635.3|13633.7|13634.2|13632.6|13635.4|13633.8|13634.1|13632.5|77
1736195100000|2025-01-06 20:25:00|13634.1|13632.5|13635.4|13633.8|13635.7|13634.1|13633.9|13632.3|63
1736195400000|2025-01-06 20:30:00|13635.3|13633.7|13636.5|13634.9|13636.9|13635.1|13635.2|13633.6|77
1736195700000|2025-01-06 20:35:00|13636.4|13634.8|13637|13634.6|13637|13635|13635.5|13633.1|97
1736196000000|2025-01-06 20:40:00|13636.9|13634.5|13635.2|13632.8|13637.1|13634.7|13635.2|13632.8|61
1736196300000|2025-01-06 20:45:00|13635.1|13632.7|13635.7|13633.3|13635.9|13633.5|13635.1|13632.7|75
1736196600000|2025-01-06 20:50:00|13635.6|13633.2|13635.9|13633.5|13636.8|13634.4|13634.5|13632.1|78
1736196900000|2025-01-06 20:55:00|13635.6|13633.2|13635.2|13632.8|13636|13633.6|13634.6|13632.2|98
1736197200000|2025-01-06 21:00:00|13635.3|13632.9|13636.2|13633.8|13636.3|13633.9|13634.9|13632.5|79
1736197500000|2025-01-06 21:05:00|13636.1|13633.7|13635.5|13633.1|13636.1|13633.7|13635.2|13632.8|46
1736197800000|2025-01-06 21:10:00|13635.6|13633.2|13634.8|13632.4|13635.6|13633.2|13634.7|13632.3|45
1736198100000|2025-01-06 21:15:00|13634.7|13632.3|13633.4|13631|13635.2|13632.8|13633.4|13631|56
1736198400000|2025-01-06 21:20:00|13633.3|13630.9|13633.7|13631.3|13633.9|13631.5|13633|13630.6|39
1736198700000|2025-01-06 21:25:00|13633.6|13631.2|13631.6|13629.2|13633.6|13631.2|13631.6|13629.2|34
1736199000000|2025-01-06 21:30:00|13631.7|13629.3|13633.8|13631.4|13633.9|13631.5|13631.6|13629.2|50
1736199300000|2025-01-06 21:35:00|13633.9|13631.5|13634.2|13631.8|13634.5|13632.1|13633.6|13631.2|30
1736199600000|2025-01-06 21:40:00|13634.7|13631.3|13635|13630.6|13635.8|13631.3|13634.6|13630.3|55
1736199900000|2025-01-06 21:45:00|13634.6|13630.5|13634.9|13630.3|13635.6|13630.8|13634.5|13629.4|81
1736200200000|2025-01-06 21:50:00|13634.6|13630|13636|13631.9|13636.5|13631.9|13633.8|13629.5|333
1736200500000|2025-01-06 21:55:00|13636.2|13631.1|13638.3|13630.1|13638.4|13631.6|13635|13629.5|221
1736200800000|2025-01-06 22:00:00|13640.5|13628|13647.5|13631.5|13647.5|13631.5|13640.5|13628|15
1736201100000|2025-01-06 22:05:00|13647.6|13631.6|13647.2|13631.2|13648.9|13632.9|13646.9|13630.9|68
1736201400000|2025-01-06 22:10:00|13647.3|13631.3|13647.9|13631.9|13648.1|13632.1|13647.1|13631.1|47
1736201700000|2025-01-06 22:15:00|13647.8|13631.8|13648|13632|13648.1|13632.1|13647|13631|72
1736202000000|2025-01-06 22:20:00|13647.9|13631.9|13647.9|13631.9|13648.2|13632.2|13647.7|13631.7|43
1736202300000|2025-01-06 22:25:00|13648|13632|13647.6|13631.6|13648.2|13632.2|13647.1|13631.1|52
1736202600000|2025-01-06 22:30:00|13647.7|13631.7|13647.5|13631.5|13648.3|13632.3|13646.8|13630.8|148
1736202900000|2025-01-06 22:35:00|13647.4|13631.4|13646.8|13630.8|13647.9|13631.9|13646.5|13630.5|80
1736203200000|2025-01-06 22:40:00|13646.9|13630.9|13646.2|13630.2|13647.5|13631.5|13646.1|13630.1|175
1736203500000|2025-01-06 22:45:00|13646.3|13630.3|13646.2|13630.2|13647|13631|13645.2|13629.2|131
1736203800000|2025-01-06 22:50:00|13646.1|13630.1|13645.4|13629.4|13646.6|13630.6|13644.7|13628.7|118
1736204100000|2025-01-06 22:55:00|13645.2|13629.2|13645|13629.7|13645.5|13629.9|13644.7|13629.2|72
1736204400000|2025-01-06 23:00:00|13644.9|13629.6|13639.4|13631.1|13646.3|13631.1|13639.4|13627|238
1736204700000|2025-01-06 23:05:00|13639.5|13630.2|13639.3|13630.1|13640.4|13631.2|13639.2|13630|103
1736205000000|2025-01-06 23:10:00|13640.1|13630|13643.2|13638.7|13644.9|13638.7|13639.1|13630|110
1736205300000|2025-01-06 23:15:00|13643.3|13638.6|13641.7|13637.7|13643.3|13638.9|13641|13636.5|159
1736205600000|2025-01-06 23:20:00|13641.6|13637.4|13640.5|13637|13641.6|13637.4|13639.5|13635.7|97
1736205900000|2025-01-06 23:25:00|13640.8|13636.8|13640.9|13637.4|13641.1|13637.6|13640.3|13636.8|83
1736206200000|2025-01-06 23:30:00|13640.8|13637.5|13639.9|13636|13641.9|13638.7|13639.8|13636|136
1736206500000|2025-01-06 23:35:00|13639.8|13635.9|13638.5|13636.1|13639.8|13636.4|13638.3|13635.4|112
1736206800000|2025-01-06 23:40:00|13638.3|13635.9|13638.9|13635.6|13639.9|13637|13637.5|13634.1|127
1736207100000|2025-01-06 23:45:00|13639|13635.7|13639|13636.6|13640.7|13637.4|13638.6|13635.6|77
1736207400000|2025-01-06 23:50:00|13638.9|13636.5|13638.8|13636.4|13639.1|13636.7|13638.8|13636.4|36
1736207700000|2025-01-06 23:55:00|13638.9|13636.5|13639.1|13636.7|13640.7|13638.3|13638.9|13636.5|61
1736208000000|2025-01-07 00:00:00|13639|13636.6|13643|13641.4|13643.6|13641.6|13638.7|13636.6|152
1736208300000|2025-01-07 00:05:00|13643.1|13641.5|13642.9|13641.3|13644.9|13642.5|13642.6|13640.5|95
1736208600000|2025-01-07 00:10:00|13642.8|13641.2|13642.8|13641.2|13643.5|13641.4|13642.5|13640.9|92
1736208900000|2025-01-07 00:15:00|13642.7|13641.1|13647.8|13645.4|13649.8|13647.4|13642.6|13640.6|123
1736209200000|2025-01-07 00:20:00|13647.7|13645.3|13648.7|13646.3|13649.5|13647.1|13647.5|13645.3|157
1736209500000|2025-01-07 00:25:00|13648.8|13646.4|13653.4|13651|13654.1|13652.4|13647.6|13645.2|157
1736209800000|2025-01-07 00:30:00|13653|13651.4|13650.4|13648.8|13653.5|13651.6|13649.1|13647.5|125
1736210100000|2025-01-07 00:35:00|13650.5|13648.9|13650.1|13648.5|13651.2|13649.6|13650|13648.4|113
1736210400000|2025-01-07 00:40:00|13650.2|13648.6|13646.1|13644.5|13650.8|13649.2|13646.1|13644.5|185
1736210700000|2025-01-07 00:45:00|13645.9|13644.3|13640.8|13638.4|13646.7|13644.5|13640.8|13638.4|185
1736211000000|2025-01-07 00:50:00|13640.6|13638.2|13641.1|13638.7|13643.2|13641.4|13638|13635.6|248
1736211300000|2025-01-07 00:55:00|13641|13638.6|13639.3|13636.9|13644.1|13642.5|13638.6|13636.5|212
1736211600000|2025-01-07 01:00:00|13639.2|13636.8|13642.3|13640.7|13642.5|13640.9|13638.3|13636|267
1736211900000|2025-01-07 01:05:00|13642.2|13640.6|13643.9|13642.3|13645|13643.4|13642.1|13640.5|260
1736212200000|2025-01-07 01:10:00|13643.8|13642.2|13645.7|13644.1|13647.2|13645.6|13643.5|13641.9|210
1736212500000|2025-01-07 01:15:00|13645.8|13644.2|13643.5|13641.9|13648.3|13646.7|13643.4|13641.8|233
1736212800000|2025-01-07 01:20:00|13643.7|13642.1|13641.8|13640.2|13644.3|13642.7|13641.7|13640.1|186
1736213100000|2025-01-07 01:25:00|13641.9|13640.3|13643.5|13641.9|13643.6|13642|13641.6|13640|180
1736213400000|2025-01-07 01:30:00|13643.4|13641.8|13643.7|13642.1|13644.5|13642.9|13642|13640.4|246
1736213700000|2025-01-07 01:35:00|13644.1|13642.5|13646.7|13645.1|13649.9|13648.3|13644|13642.4|236
1736214000000|2025-01-07 01:40:00|13646.8|13645.2|13646.6|13645|13648.1|13646.5|13645.9|13644.3|199
1736214300000|2025-01-07 01:45:00|13646.5|13644.9|13644.5|13642.9|13647.7|13646.1|13643.4|13641.8|190
1736214600000|2025-01-07 01:50:00|13644.4|13642.8|13640.1|13638.5|13644.6|13643|13640.1|13638.5|293
1736214900000|2025-01-07 01:55:00|13640.2|13638.6|13643|13641.4|13643.4|13641.8|13639.1|13637.5|240
1736215200000|2025-01-07 02:00:00|13643.1|13641.5|13642.5|13640.9|13645.1|13643.5|13641.8|13640.2|188
1736215500000|2025-01-07 02:05:00|13642.4|13640.8|13642.4|13640.8|13643.5|13641.9|13641.4|13639.8|147
1736215800000|2025-01-07 02:10:00|13642.5|13640.9|13643.7|13642.1|13644.4|13642.8|13642.3|13640.7|131
1736216100000|2025-01-07 02:15:00|13643.8|13642.2|13645.6|13644|13645.6|13644|13643.8|13642.2|111
1736216400000|2025-01-07 02:20:00|13645.5|13643.9|13646.8|13645.2|13646.9|13645.2|13645.1|13643.5|87
1736216700000|2025-01-07 02:25:00|13646.7|13645.1|13646.2|13644.6|13647.3|13645.7|13645.2|13643.6|132
1736217000000|2025-01-07 02:30:00|13646.3|13644.7|13652.6|13651|13652.7|13651.1|13646.3|13644.7|143
1736217300000|2025-01-07 02:35:00|13652.5|13650.9|13655.2|13653.6|13658.2|13654.1|13651.5|13649.9|123
1736217600000|2025-01-07 02:40:00|13655.1|13653.5|13655|13653.4|13656.9|13655|13655|13653.4|140
1736217900000|2025-01-07 02:45:00|13654.9|13653.3|13656.1|13654.5|13656.3|13654.7|13651.4|13649.8|147
1736218200000|2025-01-07 02:50:00|13656.2|13654.6|13657.4|13655|13658|13656|13655.1|13653.5|160
1736218500000|2025-01-07 02:55:00|13657.5|13655.1|13657.3|13655.7|13659.7|13657.3|13657|13655.1|180
1736218800000|2025-01-07 03:00:00|13657.5|13655.9|13660.4|13658.8|13661.8|13659.8|13657.5|13655.9|218
1736219100000|2025-01-07 03:05:00|13660.3|13658.7|13662.7|13661.1|13663.9|13662.3|13660.3|13658.7|191
1736219400000|2025-01-07 03:10:00|13662.8|13661.2|13659.1|13657.5|13663.3|13661.7|13659.1|13657.5|138
1736219700000|2025-01-07 03:15:00|13659|13657.4|13657.8|13656.2|13659.5|13657.9|13657.6|13656|136
1736220000000|2025-01-07 03:20:00|13657.7|13656.1|13655.4|13653.8|13658.3|13656.7|13655.2|13653.6|121
1736220300000|2025-01-07 03:25:00|13655.3|13653.7|13655.1|13653.5|13655.5|13653.9|13654.4|13652.8|116
1736220600000|2025-01-07 03:30:00|13655|13653.4|13650.7|13649.1|13655|13653.4|13649.5|13647.9|121
1736220900000|2025-01-07 03:35:00|13650.6|13649|13649.3|13647.7|13651.2|13649.6|13649.3|13647.7|152
1736221200000|2025-01-07 03:40:00|13649.2|13647.6|13645.7|13644.1|13649.2|13647.6|13645.3|13643.6|168
1736221500000|2025-01-07 03:45:00|13645.8|13644.2|13646.6|13645|13647.4|13645.8|13645.5|13643.9|113
1736221800000|2025-01-07 03:50:00|13646.7|13645.1|13647.1|13645.5|13648.9|13646.8|13646.6|13645|116
1736222100000|2025-01-07 03:55:00|13647|13645.4|13645.7|13644.1|13647.3|13645.7|13645.7|13644.1|104
1736222400000|2025-01-07 04:00:00|13645.6|13644|13646.3|13644.7|13646.6|13645|13644.3|13642.7|107
1736222700000|2025-01-07 04:05:00|13646.2|13644.6|13647.3|13645.7|13647.5|13645.9|13645.7|13644.1|103
1736223000000|2025-01-07 04:10:00|13647.2|13645.6|13645.8|13644.2|13647.4|13645.8|13645.7|13644.1|80
1736223300000|2025-01-07 04:15:00|13646.1|13644.5|13644.8|13643.2|13646.5|13644.9|13644.3|13642.7|60
1736223600000|2025-01-07 04:20:00|13644.7|13643.1|13645.3|13643.7|13647.2|13645.6|13644.3|13642.7|114
1736223900000|2025-01-07 04:25:00|13645.4|13643.8|13644.2|13642.6|13646.3|13644.7|13644.2|13642.6|122
1736224200000|2025-01-07 04:30:00|13644.1|13642.5|13642|13640.4|13645.2|13643.6|13642|13640.4|124
1736224500000|2025-01-07 04:35:00|13642.1|13640.5|13640.1|13638.5|13642.2|13640.6|13639.2|13637.6|123
1736224800000|2025-01-07 04:40:00|13640|13638.4|13640.9|13639.3|13641.6|13639.8|13640|13638.4|77
1736225100000|2025-01-07 04:45:00|13641|13639.4|13642.4|13640.8|13642.6|13640.8|13640.4|13638.8|87
1736225400000|2025-01-07 04:50:00|13642.9|13641.3|13642.8|13641.2|13643.7|13641.8|13641.6|13640|111
1736225700000|2025-01-07 04:55:00|13642.9|13641.3|13645.1|13643.5|13645.7|13643.5|13642.9|13641|139
1736226000000|2025-01-07 05:00:00|13645.3|13643.7|13647.3|13645.7|13647.9|13646|13645.2|13643.3|99
1736226300000|2025-01-07 05:05:00|13647.2|13645.6|13647.6|13645.2|13647.7|13645.7|13645.9|13644|109
1736226600000|2025-01-07 05:10:00|13647.7|13645.3|13648.6|13646.2|13648.9|13646.5|13647.3|13644.9|95
1736226900000|2025-01-07 05:15:00|13648.5|13646.1|13647.1|13645.5|13648.7|13646.6|13647|13645.4|139
1736227200000|2025-01-07 05:20:00|13647.2|13645.6|13646.3|13643.9|13648.2|13646.6|13645.7|13643.3|157
1736227500000|2025-01-07 05:25:00|13646.4|13644|13642.6|13641|13646.6|13644.2|13641.8|13639.4|167
1736227800000|2025-01-07 05:30:00|13642.4|13640.8|13638.4|13636|13642.4|13640.8|13636.9|13635.1|208
1736228100000|2025-01-07 05:35:00|13638.5|13636.1|13634.9|13633.3|13638.6|13637|13634.9|13633.3|194
1736228400000|2025-01-07 05:40:00|13635|13633.4|13632.4|13630.8|13636|13634.4|13631.5|13629.9|219
1736228700000|2025-01-07 05:45:00|13632.3|13630.7|13633.3|13631.7|13634.7|13633|13632.3|13630.7|181
1736229000000|2025-01-07 05:50:00|13633.4|13631.8|13630.5|13628.9|13633.4|13631.8|13630.3|13628.7|133
1736229300000|2025-01-07 05:55:00|13630.6|13629|13631.8|13630.2|13633.5|13631.9|13629.4|13627.8|225
1736229600000|2025-01-07 06:00:00|13631.7|13630.1|13632.3|13630.7|13633.3|13631.7|13630.5|13628.9|176
1736229900000|2025-01-07 06:05:00|13632.4|13630.8|13626.2|13624.6|13632.4|13630.8|13625.7|13624.1|162
1736230200000|2025-01-07 06:10:00|13626.3|13624.7|13627.2|13625.6|13628.2|13626.6|13626.2|13624.6|172
1736230500000|2025-01-07 06:15:00|13627.3|13625.7|13629.4|13627.8|13630|13628.4|13626.3|13624.7|157
1736230800000|2025-01-07 06:20:00|13629.3|13627.7|13631.1|13629.5|13631.3|13629.7|13628.1|13626.5|154
1736231100000|2025-01-07 06:25:00|13631.2|13629.6|13630.9|13629.3|13632.7|13631.1|13630.3|13628.7|142
1736231400000|2025-01-07 06:30:00|13630.8|13629.2|13630.3|13628.7|13631.5|13629.9|13629.1|13627.5|154
1736231700000|2025-01-07 06:35:00|13630.4|13628.8|13632|13630.4|13632.3|13630.7|13629.5|13627.9|139
1736232000000|2025-01-07 06:40:00|13632.1|13630.5|13635.2|13633.6|13635.4|13633.8|13631.4|13629.8|154
1736232300000|2025-01-07 06:45:00|13635.3|13633.7|13639.1|13637.5|13639.2|13637.6|13635.3|13633.7|136
1736232600000|2025-01-07 06:50:00|13639|13637.4|13639.1|13637.5|13640.3|13638.7|13637.9|13636.3|160
1736232900000|2025-01-07 06:55:00|13639|13637.4|13638|13636.4|13639.7|13638.1|13636.7|13635.1|105
1736233200000|2025-01-07 07:00:00|13637.8|13636.2|13633.9|13632.3|13638.2|13636.4|13633.7|13632.1|241
1736233500000|2025-01-07 07:05:00|13633.8|13632.2|13627.7|13625.3|13633.8|13632.2|13627.7|13625.3|213
1736233800000|2025-01-07 07:10:00|13627.6|13625.2|13625.7|13624.1|13628.3|13626.7|13624.9|13623.3|305
1736234100000|2025-01-07 07:15:00|13625.8|13624.2|13616.4|13614.8|13627.7|13625.7|13616.4|13614.8|299
1736234400000|2025-01-07 07:20:00|13616.5|13614.9|13615.6|13614|13618.3|13616.5|13614.2|13612.6|287
1736234700000|2025-01-07 07:25:00|13615.7|13614.1|13617.3|13615.7|13617.7|13616.1|13615.1|13613.5|178
1736235000000|2025-01-07 07:30:00|13617.4|13615.8|13616.7|13615.1|13618.5|13616.8|13615.2|13613.6|249
1736235300000|2025-01-07 07:35:00|13616.8|13615.2|13614|13612.4|13617.8|13616.2|13613.8|13612.2|273
1736235600000|2025-01-07 07:40:00|13613.9|13612.3|13611.5|13609.1|13615.9|13614.3|13610.2|13608.6|328
1736235900000|2025-01-07 07:45:00|13611.7|13609.3|13615.9|13614.3|13616.4|13614.3|13610.7|13608.3|446
1736236200000|2025-01-07 07:50:00|13615.8|13614.2|13616.1|13614.5|13616.3|13614.7|13611.7|13610.1|259
1736236500000|2025-01-07 07:55:00|13616.2|13614.6|13609.5|13607.9|13617.3|13615.4|13609.5|13607.9|355
1736236800000|2025-01-07 08:00:00|13608.9|13607.3|13606.8|13605.2|13612.4|13610.5|13604.9|13602.8|438
1736237100000|2025-01-07 08:05:00|13606.9|13605.3|13606.1|13603.7|13606.9|13605.3|13600.7|13598.3|336
1736237400000|2025-01-07 08:10:00|13606|13603.6|13610.8|13608.4|13611.2|13608.8|13604.8|13602.8|305
1736237700000|2025-01-07 08:15:00|13610.9|13608.5|13612.8|13610.4|13613.1|13611.3|13606.6|13605|322
1736238000000|2025-01-07 08:20:00|13612.9|13610.5|13613|13610.6|13618.6|13616.2|13611.4|13609.1|345
1736238300000|2025-01-07 08:25:00|13613.1|13610.7|13614.2|13612.6|13616.4|13614.8|13613|13610.6|305
1736238600000|2025-01-07 08:30:00|13614.3|13612.7|13613.3|13610.9|13615.8|13613.7|13611.5|13609.6|338
1736238900000|2025-01-07 08:35:00|13613.2|13610.8|13613.4|13611.8|13614.5|13612.9|13611.1|13609.5|185
1736239200000|2025-01-07 08:40:00|13613.3|13611.7|13608.1|13606.5|13615.2|13613.6|13608.1|13606.5|326
1736239500000|2025-01-07 08:45:00|13608|13606.4|13601.6|13600|13608.9|13607.3|13601|13599.1|255
1736239800000|2025-01-07 08:50:00|13601.5|13599.9|13602.6|13600.2|13606.4|13604|13601.5|13599.5|278
1736240100000|2025-01-07 08:55:00|13602.5|13600.1|13598.6|13596.2|13602.7|13600.6|13597.4|13595.3|285
1736240400000|2025-01-07 09:00:00|13598.5|13596.1|13591.8|13589.4|13598.8|13596.4|13591.4|13589|359
1736240700000|2025-01-07 09:05:00|13591.7|13589.3|13599|13597.4|13600|13597.6|13589.7|13587.3|319
1736241000000|2025-01-07 09:10:00|13599.1|13597.5|13599.2|13597.6|13601.1|13599.5|13597.1|13595.1|273
1736241300000|2025-01-07 09:15:00|13599.1|13597.5|13601.2|13599.6|13602.7|13600.6|13596.3|13594.7|257
1736241600000|2025-01-07 09:20:00|13601.3|13599.7|13602|13599.6|13604.1|13601.7|13601|13598.6|266
1736241900000|2025-01-07 09:25:00|13602.1|13599.7|13601.1|13598.7|13603.8|13601.4|13600.1|13597.7|196
1736242200000|2025-01-07 09:30:00|13601|13598.6|13599.8|13598.2|13603.5|13601.9|13598.8|13597.1|266
1736242500000|2025-01-07 09:35:00|13599.9|13598.3|13596.1|13594.5|13601.4|13599.7|13596.1|13594.5|240
1736242800000|2025-01-07 09:40:00|13596.2|13594.6|13597.8|13596.2|13599.7|13598.1|13596.1|13594.5|240
1736243100000|2025-01-07 09:45:00|13597.7|13596.1|13598.6|13597|13600.9|13599.3|13597.5|13595.9|220
1736243400000|2025-01-07 09:50:00|13598.5|13596.9|13598.7|13596.3|13599.2|13597.5|13595.5|13593.3|298
1736243700000|2025-01-07 09:55:00|13599|13596.6|13597.8|13595.4|13599.7|13597.5|13596.3|13594.3|160
1736244000000|2025-01-07 10:00:00|13597.9|13595.5|13606|13603.6|13606.5|13604.1|13597.9|13595.5|288
1736244300000|2025-01-07 10:05:00|13605.1|13602.7|13601.4|13599|13605.1|13602.7|13601.4|13599|268
1736244600000|2025-01-07 10:10:00|13601.3|13598.9|13602.2|13599.8|13602.6|13600.2|13598.3|13596.6|274
1736244900000|2025-01-07 10:15:00|13602.3|13599.9|13597.7|13595.3|13602.7|13600.4|13596.8|13594.4|268
1736245200000|2025-01-07 10:20:00|13597.6|13595.2|13601|13599.4|13601.8|13599.4|13596.9|13595|279
1736245500000|2025-01-07 10:25:00|13601.5|13599.1|13604.4|13602|13604.6|13602.6|13600.9|13598.5|223
1736245800000|2025-01-07 10:30:00|13604.1|13602.5|13605.7|13603.3|13606.9|13604.9|13602.6|13600.8|232
1736246100000|2025-01-07 10:35:00|13605.6|13603.2|13603.4|13601.8|13605.7|13603.9|13602.9|13601|168
1736246400000|2025-01-07 10:40:00|13603.3|13601.7|13604.7|13603.1|13605.8|13604.2|13602.9|13601.3|191
1736246700000|2025-01-07 10:45:00|13604.6|13603|13603.8|13601.4|13606.6|13605|13602.9|13600.5|187
1736247000000|2025-01-07 10:50:00|13603.7|13601.3|13599.6|13597.2|13604.5|13602.2|13599.3|13597.2|241
1736247300000|2025-01-07 10:55:00|13599.5|13597.1|13600.9|13599.3|13602.8|13600.7|13598.7|13596.7|256
1736247600000|2025-01-07 11:00:00|13600.8|13599.2|13601.3|13598.9|13604.3|13602.1|13600.6|13598.5|235
1736247900000|2025-01-07 11:05:00|13601.4|13599|13602.7|13601.1|13602.7|13601.1|13599.5|13597.6|213
1736248200000|2025-01-07 11:10:00|13602.8|13601.2|13603.6|13601.2|13604.4|13602.2|13601.1|13598.9|203
1736248500000|2025-01-07 11:15:00|13603.7|13601.3|13607.7|13605.3|13608.8|13606.4|13603.6|13601.2|179
1736248800000|2025-01-07 11:20:00|13607.5|13605.1|13611.2|13608.8|13612|13609.6|13607.4|13605|216
1736249100000|2025-01-07 11:25:00|13611.3|13608.9|13613.4|13611.8|13614.3|13612|13611.1|13608.7|195
1736249400000|2025-01-07 11:30:00|13613.5|13611.9|13616.1|13613.7|13616.5|13614.1|13613.3|13610.9|268
1736249700000|2025-01-07 11:35:00|13616|13613.6|13616.3|13613.9|13617.5|13615.1|13614.6|13612.3|242
1736250000000|2025-01-07 11:40:00|13616.2|13613.8|13613.2|13610.8|13616.3|13613.9|13612.5|13610.4|200
1736250300000|2025-01-07 11:45:00|13613.1|13610.7|13612.2|13609.8|13614.4|13612.2|13611.4|13609|177
1736250600000|2025-01-07 11:50:00|13612.3|13609.9|13612.1|13609.7|13614.1|13611.7|13611.5|13609.1|215
1736250900000|2025-01-07 11:55:00|13612.2|13609.8|13611.9|13610.3|13614.9|13612.5|13611.4|13609.3|225
1736251200000|2025-01-07 12:00:00|13612|13610.4|13609.3|13607.7|13612.6|13611|13609.2|13607.6|208
1736251500000|2025-01-07 12:05:00|13609.4|13607.8|13614.3|13612.7|13614.3|13612.7|13608.5|13606.4|181
1736251800000|2025-01-07 12:10:00|13614|13612.4|13613.7|13612.1|13614.3|13612.7|13612.6|13611|171
1736252100000|2025-01-07 12:15:00|13613.8|13612.2|13612.5|13610.9|13616.6|13615|13611.9|13610.3|207
1736252400000|2025-01-07 12:20:00|13612.6|13611|13615.8|13614.2|13617.1|13615.5|13612.5|13610.9|188
1736252700000|2025-01-07 12:25:00|13615.7|13614.1|13615.8|13614.2|13616.3|13614.7|13614.1|13612.5|162
1736253000000|2025-01-07 12:30:00|13615.7|13614.1|13618.4|13616.8|13618.4|13616.8|13615.6|13614|150
1736253300000|2025-01-07 12:35:00|13618.3|13616.7|13619.9|13618.3|13621.8|13620.2|13617.5|13615.9|188
1736253600000|2025-01-07 12:40:00|13620|13618.4|13623.5|13621.9|13624.4|13622.8|13618.8|13617.2|245
1736253900000|2025-01-07 12:45:00|13623.4|13621.8|13622.3|13619.9|13626.1|13624.3|13621|13618.6|281
1736254200000|2025-01-07 12:50:00|13622.4|13620|13621.4|13619.8|13624.5|13622.1|13621.1|13619.5|249
1736254500000|2025-01-07 12:55:00|13621.9|13620.3|13619.6|13617.2|13623.7|13622.1|13617.7|13616.1|376
1736254800000|2025-01-07 13:00:00|13619.5|13617.1|13615.2|13612.8|13620.3|13617.9|13613.7|13611.4|261
1736255100000|2025-01-07 13:05:00|13615.3|13612.9|13615.9|13614.3|13618.4|13616.3|13615.2|13612.8|183
1736255400000|2025-01-07 13:10:00|13615.8|13614.2|13612.1|13609.7|13616.3|13614.2|13611.7|13609.3|169
1736255700000|2025-01-07 13:15:00|13612|13609.6|13611.7|13609.3|13613.9|13611.5|13611.3|13609.2|209
1736256000000|2025-01-07 13:20:00|13611.6|13609.2|13611.9|13609.5|13612|13609.6|13609.9|13607.5|233
1736256300000|2025-01-07 13:25:00|13611.8|13609.4|13613.8|13609.2|13613.8|13611.1|13611.5|13609.1|117
1736256600000|2025-01-07 13:30:00|13613.7|13609.3|13614.1|13611.7|13615|13612.6|13612.2|13609.3|192
1736256900000|2025-01-07 13:35:00|13614.2|13611.8|13614.4|13612|13614.6|13612.2|13610|13608.2|199
1736257200000|2025-01-07 13:40:00|13614.6|13612.2|13617.3|13614.9|13618|13615.6|13614.6|13612.2|220
1736257500000|2025-01-07 13:45:00|13617|13614.6|13622.1|13619.7|13623|13620.8|13616.6|13614.2|228
1736257800000|2025-01-07 13:50:00|13622|13619.6|13618.5|13616.9|13622.1|13619.7|13618.3|13616.7|218
1736258100000|2025-01-07 13:55:00|13618.4|13616.8|13616.6|13615|13619.3|13617.7|13616.3|13614.7|185
1736258400000|2025-01-07 14:00:00|13616.8|13615.2|13617.8|13616.2|13620.3|13618.4|13616.4|13614.8|294
1736258700000|2025-01-07 14:05:00|13617.7|13616.1|13619.8|13618.2|13620|13618.4|13617.5|13615.7|215
1736259000000|2025-01-07 14:10:00|13619.7|13618.1|13621.4|13619.8|13621.5|13619.9|13618.2|13616.6|201
1736259300000|2025-01-07 14:15:00|13621.5|13619.9|13622.7|13621.1|13622.9|13621.3|13620.1|13618.5|192
1736259600000|2025-01-07 14:20:00|13622.8|13621.2|13620.2|13618.6|13623|13621.4|13620.2|13618.6|191
1736259900000|2025-01-07 14:25:00|13620.1|13618.5|13618.7|13617.1|13621.5|13619.1|13618.4|13616.6|162
1736260200000|2025-01-07 14:30:00|13618.9|13616.5|13616.7|13615.1|13618.9|13616.5|13616.5|13614.2|220
1736260500000|2025-01-07 14:35:00|13616.6|13615|13617.3|13614.9|13618.5|13616.9|13616.1|13614.5|168
1736260800000|2025-01-07 14:40:00|13617.5|13615.1|13621.2|13619.6|13621.9|13620.3|13615.9|13613.8|216
1736261100000|2025-01-07 14:45:00|13620.8|13619.2|13621.9|13620.3|13623.3|13621.1|13620.7|13619.1|218
1736261400000|2025-01-07 14:50:00|13622.1|13620.5|13624.3|13621.9|13625.2|13623|13622.1|13620.5|181
1736261700000|2025-01-07 14:55:00|13624.4|13622|13632.3|13616.3|13632.3|13623.1|13621.2|13611.7|272
1736262000000|2025-01-07 15:00:00|13632.7|13616.7|13645.5|13643.1|13650.6|13645.2|13630.6|13614.6|582
1736262300000|2025-01-07 15:05:00|13645.4|13643|13651.4|13649|13651.9|13649.5|13645.1|13642.6|650
1736262600000|2025-01-07 15:10:00|13651.5|13649.1|13647|13644.6|13651.9|13649.5|13646.9|13644.5|515
1736262900000|2025-01-07 15:15:00|13647.1|13644.7|13639.4|13637|13648.2|13645.8|13638|13635.6|448
1736263200000|2025-01-07 15:20:00|13639.3|13636.9|13636.2|13633.8|13639.5|13637.1|13635.1|13632.7|377
1736263500000|2025-01-07 15:25:00|13636|13633.6|13635.4|13633|13636.4|13634|13633.3|13630.9|308
1736263800000|2025-01-07 15:30:00|13635.3|13632.9|13637.5|13635.1|13639.2|13637.1|13633.6|13631.2|360
1736264100000|2025-01-07 15:35:00|13637.4|13635|13643.7|13640.2|13645.3|13642.2|13633.9|13631.5|485
1736264400000|2025-01-07 15:40:00|13643.4|13640.3|13648.9|13646.5|13649.5|13647.1|13642.9|13639.7|416
1736264700000|2025-01-07 15:45:00|13649|13646.6|13650.8|13648.4|13654.7|13652.3|13648.9|13646.5|370
1736265000000|2025-01-07 15:50:00|13650.7|13648.3|13646.9|13644.5|13651|13648.6|13644.4|13642|434
1736265300000|2025-01-07 15:55:00|13647|13644.6|13645.2|13642.8|13648.3|13645.9|13644.5|13642.1|380
1736265600000|2025-01-07 16:00:00|13645.3|13642.9|13643.1|13640.7|13645.3|13642.9|13641.5|13638.2|368
1736265900000|2025-01-07 16:05:00|13643.5|13640.4|13639.6|13637.2|13645.7|13642.9|13638.3|13635.3|375
1736266200000|2025-01-07 16:10:00|13639.7|13637.3|13644.4|13642|13644.5|13642.1|13639.3|13637.2|362
1736266500000|2025-01-07 16:15:00|13644.3|13641.9|13639.3|13636.9|13645.2|13642.8|13637.5|13635.1|301
1736266800000|2025-01-07 16:20:00|13639.2|13636.8|13641.8|13639.4|13642|13639.6|13639|13636.6|267
1736267100000|2025-01-07 16:25:00|13641.9|13639.5|13641.9|13640.3|13643.6|13641.4|13641.5|13639.1|242
1736267400000|2025-01-07 16:30:00|13642.1|13640.5|13639.8|13637.4|13643.3|13641.7|13630.3|13627.9|643
1736267700000|2025-01-07 16:35:00|13639.9|13637.5|13635.1|13632.7|13643|13640.9|13634.7|13632.3|319
1736268000000|2025-01-07 16:40:00|13635|13632.6|13634.1|13631.7|13638.1|13635.7|13633.9|13631.5|341
1736268300000|2025-01-07 16:45:00|13634.2|13631.8|13637.4|13633.7|13637.7|13635|13632.6|13629.5|449
1736268600000|2025-01-07 16:50:00|13637.5|13633.6|13641.1|13638.7|13644|13641.6|13636.9|13633.3|431
1736268900000|2025-01-07 16:55:00|13640.7|13638.3|13638.7|13636.3|13641.6|13639.2|13638.6|13636.2|218
1736269200000|2025-01-07 17:00:00|13638.6|13636.2|13635.6|13633.2|13639.1|13636.7|13634.1|13631.7|261
1736269500000|2025-01-07 17:05:00|13635.7|13633.3|13637.5|13635.1|13638.5|13636.1|13634.5|13631.9|233
1736269800000|2025-01-07 17:10:00|13637.4|13635|13639.1|13636.7|13640.2|13637.8|13637|13634.6|238
1736270100000|2025-01-07 17:15:00|13639|13636.6|13630.7|13628.3|13639|13636.6|13629.6|13627.2|252
1736270400000|2025-01-07 17:20:00|13630.8|13628.4|13635.7|13634.1|13641.7|13639.3|13630.8|13628.4|330
1736270700000|2025-01-07 17:25:00|13635.5|13633.9|13634.3|13631.9|13636.5|13634.1|13633.6|13631.2|211
1736271000000|2025-01-07 17:30:00|13634.2|13631.8|13631.9|13629.5|13634.2|13631.8|13629.2|13626.8|191
1736271300000|2025-01-07 17:35:00|13632.2|13629.8|13633.9|13631.5|13634.8|13632.4|13632.1|13629.7|206
1736271600000|2025-01-07 17:40:00|13634|13631.6|13637.2|13634.8|13637.6|13635.2|13634|13631.6|194
1736271900000|2025-01-07 17:45:00|13637.3|13634.9|13636.4|13634|13638.6|13636.2|13636.1|13633.7|198
1736272200000|2025-01-07 17:50:00|13636.3|13633.9|13635|13632.6|13637.4|13635|13635|13632.6|174
1736272500000|2025-01-07 17:55:00|13634.9|13632.5|13633.4|13631|13636.2|13633.8|13632.7|13630.3|126
1736272800000|2025-01-07 18:00:00|13633.5|13631.1|13632.8|13630.4|13634.7|13632.3|13631.7|13629.3|198
1736273100000|2025-01-07 18:05:00|13632.9|13630.5|13637.5|13635.1|13637.6|13635.2|13631.7|13629.3|182
1736273400000|2025-01-07 18:10:00|13637.6|13635.2|13636.3|13633.9|13639.1|13636.7|13635.7|13633.3|170
1736273700000|2025-01-07 18:15:00|13636.2|13633.8|13631.2|13628.8|13636.4|13634|13630.9|13628.5|165
1736274000000|2025-01-07 18:20:00|13631.1|13628.7|13634.2|13631.8|13634.8|13632.4|13630.8|13628.4|159
1736274300000|2025-01-07 18:25:00|13634.3|13631.9|13634.8|13632.4|13635.9|13633.5|13634|13631.6|177
1736274600000|2025-01-07 18:30:00|13635|13632.6|13636.9|13634.5|13637.9|13635.5|13635|13632.6|188
1736274900000|2025-01-07 18:35:00|13637|13634.6|13637|13634.6|13639.2|13636.8|13636.7|13634.3|169
1736275200000|2025-01-07 18:40:00|13637.1|13634.7|13640.6|13638.2|13640.8|13638.4|13637.1|13634.7|175
1736275500000|2025-01-07 18:45:00|13640.7|13638.3|13638.6|13636.2|13640.7|13638.3|13638.2|13635.8|180
1736275800000|2025-01-07 18:50:00|13638.5|13636.1|13637.2|13634.8|13638.9|13636.5|13636.2|13633.8|126
1736276100000|2025-01-07 18:55:00|13637.1|13634.7|13636.3|13633.9|13638.9|13636.5|13635.8|13633.4|149
1736276400000|2025-01-07 19:00:00|13636.5|13634.1|13634|13631.6|13637.5|13635.1|13633.7|13631.3|132
1736276700000|2025-01-07 19:05:00|13633.9|13631.5|13633.2|13630.8|13634.6|13632.2|13633|13630.6|116
1736277000000|2025-01-07 19:10:00|13633.3|13630.9|13633.7|13631.3|13634|13631.6|13632.6|13630.2|88
1736277300000|2025-01-07 19:15:00|13633.8|13631.4|13633.8|13632.2|13635.7|13633.3|13633.3|13631.2|91
1736277600000|2025-01-07 19:20:00|13633.7|13632.1|13634.6|13632.2|13634.8|13632.6|13633.2|13631.2|119
1736277900000|2025-01-07 19:25:00|13634.5|13632.1|13633.8|13631.4|13635.1|13632.7|13633.6|13631.2|102
1736278200000|2025-01-07 19:30:00|13633.9|13631.5|13634.8|13632.4|13635.2|13632.8|13633.7|13631.3|130
1736278500000|2025-01-07 19:35:00|13634.7|13632.3|13636|13633.6|13636.4|13634|13634.2|13631.8|116
1736278800000|2025-01-07 19:40:00|13636.1|13633.7|13633.6|13631.2|13637.1|13634.7|13633.4|13631|159
1736279100000|2025-01-07 19:45:00|13633.7|13631.3|13633.8|13631.4|13634|13631.6|13632.2|13630.4|106
1736279400000|2025-01-07 19:50:00|13633.7|13631.3|13633.1|13630.7|13634|13631.6|13632.8|13630.4|104
1736279700000|2025-01-07 19:55:00|13633.2|13630.8|13634.8|13633.2|13636.1|13633.9|13633|13630.8|132
1736280000000|2025-01-07 20:00:00|13634.7|13633.1|13636.2|13633.8|13636.2|13634.2|13634.2|13632.6|139
1736280300000|2025-01-07 20:05:00|13636.1|13633.7|13637.5|13635.1|13637.5|13635.1|13636.1|13633.7|83
1736280600000|2025-01-07 20:10:00|13637.6|13635.2|13638|13635.6|13638.8|13636.4|13637.5|13635.1|59
1736280900000|2025-01-07 20:15:00|13637.8|13635.4|13638.2|13635.8|13638.7|13636.3|13637.7|13635.3|78
1736281200000|2025-01-07 20:20:00|13638.1|13635.7|13639.3|13636.9|13640|13637.6|13638.1|13635.7|88
1736281500000|2025-01-07 20:25:00|13639.5|13637.1|13640|13637.6|13640.2|13637.8|13638.8|13636.4|105
1736281800000|2025-01-07 20:30:00|13639.8|13637.4|13640.7|13638.3|13641.2|13638.8|13639.5|13637.1|104
1736282100000|2025-01-07 20:35:00|13640.6|13638.2|13640.6|13638.2|13641.7|13639.3|13640.5|13638.1|95
1736282400000|2025-01-07 20:40:00|13640.5|13638.1|13639.6|13637.2|13640.5|13638.1|13638.5|13636.7|117
1736282700000|2025-01-07 20:45:00|13639.7|13637.3|13638.7|13636.3|13639.7|13637.3|13638.6|13636.2|87
1736283000000|2025-01-07 20:50:00|13638.6|13636.2|13638.8|13636.4|13639.8|13637.4|13637.2|13635.6|83
1736283300000|2025-01-07 20:55:00|13638.3|13636.7|13642.4|13640|13643|13640.6|13638.3|13636.6|93
1736283600000|2025-01-07 21:00:00|13642.3|13639.9|13642.9|13640.5|13643.2|13640.8|13642.2|13639.8|37
1736283900000|2025-01-07 21:05:00|13643|13640.6|13644.5|13642.1|13644.8|13642.4|13643|13640.6|34
1736284200000|2025-01-07 21:10:00|13644.4|13642|13644.3|13641.9|13644.4|13642|13644.1|13641.7|54
1736284500000|2025-01-07 21:15:00|13644.2|13641.8|13644.3|13641.9|13644.6|13642.2|13644.2|13641.8|51
1736284800000|2025-01-07 21:20:00|13644.2|13641.8|13644.8|13642.4|13645|13642.6|13644.2|13641.8|33
1736285100000|2025-01-07 21:25:00|13644.7|13642.3|13644.3|13641.9|13644.7|13642.3|13644.1|13641.7|56
1736285400000|2025-01-07 21:30:00|13644.2|13641.8|13644.3|13641.9|13644.5|13642.1|13644.1|13641.7|28
1736285700000|2025-01-07 21:35:00|13644.4|13642|13644.5|13642.1|13644.7|13642.3|13644.2|13641.8|27
1736286000000|2025-01-07 21:40:00|13644.6|13642.2|13645.3|13642.2|13645.9|13642.2|13644.5|13641.1|34
1736286300000|2025-01-07 21:45:00|13646.8|13640.6|13646.3|13641.2|13647.1|13642.2|13645.3|13640.3|32
1736286600000|2025-01-07 21:50:00|13645.5|13642|13645.5|13642|13647.1|13642.1|13645.4|13640.3|17
1736286900000|2025-01-07 21:55:00|13646|13641.4|13646.7|13638.5|13648.3|13642.4|13645.6|13637.5|147
1736287200000|2025-01-07 22:00:00|13646|13630|13631.9|13615.9|13646|13630|13631.9|13615.9|24
1736287500000|2025-01-07 22:05:00|13630.1|13614.1|13641.7|13625.7|13642.9|13626.9|13627.1|13611.1|200
1736287800000|2025-01-07 22:10:00|13641.8|13625.8|13645.8|13629.8|13646|13630|13641.3|13625.3|105
1736288100000|2025-01-07 22:15:00|13645.7|13629.7|13645.3|13629.3|13645.8|13629.8|13645|13629|36
1736288400000|2025-01-07 22:20:00|13645.4|13629.4|13645.3|13629.3|13645.4|13629.4|13645.3|13629.3|14
1736288700000|2025-01-07 22:25:00|13645.2|13629.2|13644.3|13628.3|13645.5|13629.5|13644.1|13628.1|15
1736289000000|2025-01-07 22:30:00|13644.4|13628.4|13637|13621|13645.9|13629.9|13631.2|13615.2|961
1736289300000|2025-01-07 22:35:00|13638.8|13622.8|13646.1|13630.1|13649.3|13633.3|13631.8|13615.8|576
1736289600000|2025-01-07 22:40:00|13646|13630|13644.1|13628.1|13652.8|13636.8|13636.1|13620.1|729
1736289900000|2025-01-07 22:45:00|13642.5|13626.5|13642.3|13626.3|13648.6|13632.6|13640.5|13624.5|662
1736290200000|2025-01-07 22:50:00|13646|13630|13646.6|13630.6|13649|13633|13641.9|13625.9|601
1736290500000|2025-01-07 22:55:00|13646.7|13630.7|13646.7|13630.7|13648.6|13632.6|13643|13627|352
1736290800000|2025-01-07 23:00:00|13646.6|13630.6|13648.2|13634.9|13650.3|13635.9|13643|13627|291
1736291100000|2025-01-07 23:05:00|13648.1|13635|13649.9|13635.9|13650.3|13639.5|13646.5|13634.9|186
1736291400000|2025-01-07 23:10:00|13650|13636.3|13645.4|13641|13650|13641|13644.1|13635.7|234
1736291700000|2025-01-07 23:15:00|13645.7|13640.7|13647.3|13643.2|13647.5|13643.6|13645.1|13640.3|152
1736292000000|2025-01-07 23:20:00|13647.4|13643.1|13647.5|13643.4|13647.6|13643.6|13645.9|13642.7|107
1736292300000|2025-01-07 23:25:00|13647.4|13643.5|13645.8|13640.5|13647.7|13643.5|13645.1|13640|159
1736292600000|2025-01-07 23:30:00|13645.9|13640.4|13646|13643.6|13647|13644.3|13644.2|13640.4|104
1736292900000|2025-01-07 23:35:00|13645.9|13643.5|13646.3|13643.9|13646.3|13643.9|13645.9|13643.5|28
1736293200000|2025-01-07 23:40:00|13647.3|13644|13646.5|13644.1|13649.3|13646.5|13646.4|13644|98
1736293500000|2025-01-07 23:45:00|13646.6|13644.2|13646.8|13644.4|13646.9|13644.8|13646.4|13644.1|21
1736293800000|2025-01-07 23:50:00|13646.9|13644.5|13649|13645.4|13650.3|13646.7|13646.3|13644.4|118
1736294100000|2025-01-07 23:55:00|13648.9|13645.7|13649.5|13646.2|13649.5|13646.7|13647.8|13645.3|98
1736294400000|2025-01-08 00:00:00|13649.4|13646.1|13648.4|13646|13649.8|13647.4|13647|13644.6|135
1736294700000|2025-01-08 00:05:00|13648.5|13646.1|13649.3|13646.9|13649.5|13647.1|13646.8|13644.4|132
1736295000000|2025-01-08 00:10:00|13649.4|13647|13648|13645.6|13649.4|13647|13647.2|13645.3|94
1736295300000|2025-01-08 00:15:00|13647.9|13645.5|13647.7|13646.1|13648.2|13646.3|13647.4|13645.4|65
1736295600000|2025-01-08 00:20:00|13647.6|13646|13644.8|13643.2|13647.7|13646.1|13644.7|13643.1|59
1736295900000|2025-01-08 00:25:00|13644.7|13643.1|13642.6|13640.2|13644.7|13643.1|13641.4|13639|142
1736296200000|2025-01-08 00:30:00|13643.5|13641.1|13649.2|13647.6|13650.6|13648.5|13643.1|13641.1|270
1736296500000|2025-01-08 00:35:00|13649.3|13647.7|13651.5|13649.9|13652.3|13650.7|13649.2|13647.6|200
1736296800000|2025-01-08 00:40:00|13651.4|13649.8|13648.7|13647.1|13651.8|13650.2|13648.5|13646.9|148
1736297100000|2025-01-08 00:45:00|13648.9|13647.3|13648.1|13646.5|13649.8|13648.2|13647.8|13646.2|120
1736297400000|2025-01-08 00:50:00|13648|13646.4|13652.3|13649.9|13653.3|13651.7|13647.6|13646|188
1736297700000|2025-01-08 00:55:00|13652.5|13650.1|13651.8|13650.2|13652.6|13650.9|13651.3|13649.4|151
1736298000000|2025-01-08 01:00:00|13651.7|13650.1|13651|13648.6|13652.3|13650.7|13650.3|13648.6|223
1736298300000|2025-01-08 01:05:00|13651.1|13648.7|13648.3|13646.7|13652.1|13650.2|13648.2|13646.6|198
1736298600000|2025-01-08 01:10:00|13648.4|13646.8|13649.3|13646.9|13650|13647.9|13647.2|13645.6|207
1736298900000|2025-01-08 01:15:00|13649.2|13646.8|13651.2|13649.6|13651.2|13649.6|13647.3|13645.4|217
1736299200000|2025-01-08 01:20:00|13651.5|13649.1|13649.4|13647.8|13651.6|13649.2|13647.9|13646.1|163
1736299500000|2025-01-08 01:25:00|13649.5|13647.9|13647.6|13645.2|13649.5|13647.9|13646|13643.8|166
1736299800000|2025-01-08 01:30:00|13647.8|13645.4|13646.3|13644.7|13648.6|13647|13644.8|13642.7|302
1736300100000|2025-01-08 01:35:00|13646.1|13644.5|13644.5|13642.9|13647.2|13645.2|13644.4|13642.8|159
1736300400000|2025-01-08 01:40:00|13644.4|13642.8|13645.3|13643.7|13645.4|13643.8|13642.9|13640.5|170
1736300700000|2025-01-08 01:45:00|13645.4|13643.8|13648.8|13647.2|13650.1|13648.5|13645.4|13643.8|166
1736301000000|2025-01-08 01:50:00|13648.7|13647.1|13648.5|13646.9|13650.1|13648.5|13647.2|13645.6|177
1736301300000|2025-01-08 01:55:00|13648.6|13647|13646.3|13644.7|13648.9|13647.3|13646|13644.4|130
1736301600000|2025-01-08 02:00:00|13646.4|13644.8|13645.4|13643.8|13647.3|13645.7|13645|13643.2|179
1736301900000|2025-01-08 02:05:00|13645.3|13643.7|13644.3|13641.9|13645.7|13644|13644.1|13641.7|94
1736302200000|2025-01-08 02:10:00|13644.4|13642|13641.7|13639.3|13644.9|13642.5|13641.7|13639.3|102
1736302500000|2025-01-08 02:15:00|13641.8|13639.4|13641.7|13639.3|13642.3|13640.4|13639.9|13638.3|91
1736302800000|2025-01-08 02:20:00|13641.8|13639.4|13644.9|13642.5|13645.4|13643|13641.5|13639.4|143
1736303100000|2025-01-08 02:25:00|13644.4|13642.8|13645.5|13643.1|13645.5|13643.5|13643|13640.6|148
1736303400000|2025-01-08 02:30:00|13645.6|13643.2|13645.7|13644.1|13646.5|13644.9|13644.5|13642.3|131
1736303700000|2025-01-08 02:35:00|13645.8|13644.2|13646.7|13645.1|13646.9|13645.3|13645.4|13643.8|121
1736304000000|2025-01-08 02:40:00|13646.6|13645|13646.6|13644.2|13648.3|13645.9|13646.3|13643.9|106
1736304300000|2025-01-08 02:45:00|13646.7|13644.3|13645.6|13644|13647.9|13645.9|13645.5|13643.9|118
1736304600000|2025-01-08 02:50:00|13645.7|13644.1|13645.8|13644.2|13646.3|13644.7|13645.1|13643.5|136
1736304900000|2025-01-08 02:55:00|13645.9|13644.3|13647.4|13645.8|13647.6|13645.9|13645.9|13644.3|135
1736305200000|2025-01-08 03:00:00|13647.9|13645.5|13648.4|13646.8|13648.8|13646.9|13647.2|13645|109
1736305500000|2025-01-08 03:05:00|13648.2|13646.6|13648.1|13646.5|13648.8|13646.9|13647.9|13646.2|91
1736305800000|2025-01-08 03:10:00|13648|13646.4|13650.1|13648.5|13650.2|13648.6|13647.9|13646.3|136
1736306100000|2025-01-08 03:15:00|13650.2|13648.6|13652.5|13650.1|13652.6|13650.2|13650.2|13648.6|112
1736306400000|2025-01-08 03:20:00|13652.6|13650.2|13652.9|13651.3|13654|13652.4|13652.3|13649.9|106
1736306700000|2025-01-08 03:25:00|13653|13651.4|13655.3|13653.7|13655.4|13653.8|13652.7|13651.1|118
1736307000000|2025-01-08 03:30:00|13655.4|13653.8|13662.1|13660.5|13662.4|13660.8|13655.2|13653.6|153
1736307300000|2025-01-08 03:35:00|13662|13660.4|13659.3|13657.7|13662.2|13660.6|13658.1|13656.5|146
1736307600000|2025-01-08 03:40:00|13659.4|13657.8|13659.2|13657.6|13659.8|13658.2|13659|13657.3|82
1736307900000|2025-01-08 03:45:00|13659.1|13657.5|13656.2|13654.6|13659.1|13657.5|13656.2|13654.4|98
1736308200000|2025-01-08 03:50:00|13656.1|13654.5|13658.1|13656.5|13658.6|13656.5|13656.1|13654.3|113
1736308500000|2025-01-08 03:55:00|13658|13656.4|13657.8|13656.2|13658.6|13656.9|13657.2|13655.6|84
1736308800000|2025-01-08 04:00:00|13657.9|13656.3|13657.2|13655.6|13658.3|13656.7|13656.3|13654.7|127
1736309100000|2025-01-08 04:05:00|13657.3|13655.7|13656|13654.4|13657.6|13656|13655.2|13653.6|111
1736309400000|2025-01-08 04:10:00|13655.9|13654.3|13653.3|13651.7|13655.9|13654.3|13653.2|13651.6|76
1736309700000|2025-01-08 04:15:00|13653.4|13651.8|13655|13653.4|13655.1|13653.5|13653.3|13651.7|69
1736310000000|2025-01-08 04:20:00|13654.9|13653.3|13655|13653.4|13655.4|13653.8|13654.7|13653.1|70
1736310300000|2025-01-08 04:25:00|13654.9|13653.3|13656.3|13654.7|13656.5|13654.9|13654.4|13652.8|60
1736310600000|2025-01-08 04:30:00|13656.4|13654.8|13653.8|13652.2|13656.4|13654.8|13653.3|13651.7|140
1736310900000|2025-01-08 04:35:00|13653.7|13652.1|13655|13653.4|13655.5|13653.9|13653.6|13652|142
1736311200000|2025-01-08 04:40:00|13655.1|13653.5|13656.6|13655|13656.7|13655.1|13654.9|13653.3|146
1736311500000|2025-01-08 04:45:00|13656.7|13655.1|13654.2|13652.6|13657.2|13655.6|13654|13652.4|102
1736311800000|2025-01-08 04:50:00|13654.6|13652.2|13654.2|13652.6|13654.6|13653|13653.8|13652.2|106
1736312100000|2025-01-08 04:55:00|13654.3|13652.7|13653.1|13651.5|13654.3|13652.7|13652.3|13650.7|136
1736312400000|2025-01-08 05:00:00|13653|13651.4|13655.2|13653.6|13655.8|13653.8|13652.2|13650.6|163
1736312700000|2025-01-08 05:05:00|13655.3|13653.7|13654.2|13652.6|13655.7|13654.1|13653.8|13652.2|144
1736313000000|2025-01-08 05:10:00|13654.3|13652.7|13653.1|13651.5|13654.4|13652.8|13652.5|13650.9|182
1736313300000|2025-01-08 05:15:00|13653.2|13651.6|13651.8|13650.2|13653.2|13651.6|13650.8|13649.2|121
1736313600000|2025-01-08 05:20:00|13651.9|13650.3|13651.1|13649.5|13652.7|13650.7|13650.7|13649|133
1736313900000|2025-01-08 05:25:00|13651.2|13649.6|13648.7|13647.1|13651.7|13650.1|13648.2|13646.6|121
1736314200000|2025-01-08 05:30:00|13648.8|13647.2|13648.5|13646.9|13649|13647.4|13647.2|13645.6|138
1736314500000|2025-01-08 05:35:00|13648.6|13647|13650.5|13648.9|13650.7|13649.1|13648.4|13646.8|109
1736314800000|2025-01-08 05:40:00|13650.6|13649|13652.3|13650.7|13652.3|13650.7|13650.5|13648.9|68
1736315100000|2025-01-08 05:45:00|13652.2|13650.6|13650.3|13648.7|13652.4|13650.8|13650.1|13648.5|56
1736315400000|2025-01-08 05:50:00|13650.4|13648.8|13653.1|13651.5|13653.7|13651.8|13649.8|13648.2|115
1736315700000|2025-01-08 05:55:00|13653.2|13651.6|13654.2|13652.6|13654.3|13652.7|13653|13651.4|102
1736316000000|2025-01-08 06:00:00|13654.1|13652.5|13649.3|13647.7|13654.1|13652.5|13649.3|13647.7|107
1736316300000|2025-01-08 06:05:00|13649.2|13647.6|13649.5|13647.9|13650.7|13649.1|13649.2|13647.6|117
1736316600000|2025-01-08 06:10:00|13649.6|13648|13649.3|13647.7|13649.7|13648.1|13649|13647.4|86
1736316900000|2025-01-08 06:15:00|13649.2|13647.6|13652.2|13650.6|13652.3|13650.7|13649|13647.4|108
1736317200000|2025-01-08 06:20:00|13652.3|13650.7|13651.4|13649|13653.2|13651.6|13650.4|13648|113
1736317500000|2025-01-08 06:25:00|13651.3|13648.9|13651.5|13649.9|13652.3|13650.2|13650.7|13648.3|114
1736317800000|2025-01-08 06:30:00|13651.4|13649.8|13651.5|13649.9|13652|13650.4|13651.2|13649.2|112
1736318100000|2025-01-08 06:35:00|13651.4|13649.8|13649.3|13647.7|13651.5|13649.9|13649.2|13647.6|85
1736318400000|2025-01-08 06:40:00|13649.2|13647.6|13649.7|13648.1|13650.1|13648.5|13648.9|13647.3|102
1736318700000|2025-01-08 06:45:00|13649.5|13647.9|13651.8|13650.2|13652.2|13650.6|13649.3|13647.3|131
1736319000000|2025-01-08 06:50:00|13651.9|13650.3|13651.2|13649.6|13653.2|13651.6|13651|13648.8|160
1736319300000|2025-01-08 06:55:00|13651.7|13650.1|13651.8|13650.2|13653.9|13652.3|13651.1|13649.5|213
1736319600000|2025-01-08 07:00:00|13651.9|13650.3|13654.3|13652.7|13655.4|13653.8|13651.7|13649.5|247
1736319900000|2025-01-08 07:05:00|13654.2|13652.6|13655.3|13653.7|13656.3|13654.7|13653.7|13652.1|205
1736320200000|2025-01-08 07:10:00|13655.2|13653.6|13655|13653.4|13658.3|13656.7|13654.8|13653.2|218
1736320500000|2025-01-08 07:15:00|13655.1|13653.5|13656.3|13654.7|13656.4|13654.8|13654.3|13652.7|157
1736320800000|2025-01-08 07:20:00|13656.4|13654.8|13654.9|13653.3|13656.4|13654.8|13653.3|13651.7|237
1736321100000|2025-01-08 07:25:00|13655.1|13653.5|13657.9|13655.5|13659.1|13656.7|13654.8|13652.9|201
1736321400000|2025-01-08 07:30:00|13658.1|13655.7|13658.9|13657.3|13662.5|13660.2|13658.1|13655.7|262
1736321700000|2025-01-08 07:35:00|13659|13657.4|13657.5|13655.9|13661.1|13659.5|13656.8|13654.9|223
1736322000000|2025-01-08 07:40:00|13657.7|13656.1|13663.9|13661.5|13664.5|13662.4|13657.1|13655.5|301
1736322300000|2025-01-08 07:45:00|13664|13661.6|13664.4|13662.8|13665.5|13663.9|13660.3|13658.7|286
1736322600000|2025-01-08 07:50:00|13664.3|13662.7|13662.6|13661|13664.3|13662.7|13660.6|13659|247
1736322900000|2025-01-08 07:55:00|13662.5|13660.9|13664.1|13662.5|13665.2|13663.6|13661.8|13660.2|296
1736323200000|2025-01-08 08:00:00|13664|13662.4|13665.4|13663.8|13665.8|13664.2|13661.6|13659.9|294
1736323500000|2025-01-08 08:05:00|13665.3|13663.7|13672.3|13670.7|13672.3|13670.7|13665.2|13663.6|354
1736323800000|2025-01-08 08:10:00|13672.2|13670.6|13668.8|13667.2|13672.3|13670.7|13668.4|13666.4|347
1736324100000|2025-01-08 08:15:00|13668.7|13667.1|13664.1|13662.5|13670.1|13668|13663.4|13661.3|311
1736324400000|2025-01-08 08:20:00|13664.2|13662.6|13665|13663.4|13667.4|13665.6|13661.3|13659.4|310
1736324700000|2025-01-08 08:25:00|13664.9|13663.3|13669.7|13668.1|13669.9|13668.1|13664.9|13663.3|349
1736325000000|2025-01-08 08:30:00|13669.8|13668.2|13668.8|13667.2|13670.8|13669.2|13666.8|13664.8|302
1736325300000|2025-01-08 08:35:00|13668.9|13667.3|13670.1|13667.7|13670.4|13668.4|13666.3|13664.4|291
1736325600000|2025-01-08 08:40:00|13670.2|13667.8|13667.4|13665|13670.2|13667.8|13664|13662.4|288
1736325900000|2025-01-08 08:45:00|13667.3|13664.9|13672.3|13670.7|13672.8|13671.2|13667.2|13664.8|268
1736326200000|2025-01-08 08:50:00|13671.7|13670.1|13671.3|13669.7|13673.9|13672.1|13670.8|13668.7|291
1736326500000|2025-01-08 08:55:00|13671.2|13669.6|13676.2|13674.6|13676.3|13674.7|13669.1|13667.5|297
1736326800000|2025-01-08 09:00:00|13676.3|13674.7|13672.5|13670.9|13678|13676.4|13672.5|13670.9|362
1736327100000|2025-01-08 09:05:00|13672.3|13670.7|13669|13667.4|13672.7|13671|13668.4|13666.8|339
1736327400000|2025-01-08 09:10:00|13668.9|13667.3|13667.9|13666.3|13669.9|13668.3|13666.5|13664.9|290
1736327700000|2025-01-08 09:15:00|13668.1|13666.5|13671|13669.4|13671.2|13669.6|13668|13666.4|246
1736328000000|2025-01-08 09:20:00|13671.1|13669.5|13672.2|13670.6|13673.9|13672.3|13670.4|13668.8|230
1736328300000|2025-01-08 09:25:00|13672|13670.4|13671.8|13670.2|13674.4|13672.8|13671.8|13670.2|177
1736328600000|2025-01-08 09:30:00|13671.7|13670.1|13667.7|13666.1|13671.7|13670.1|13667.5|13665.9|224
1736328900000|2025-01-08 09:35:00|13667.8|13666.2|13665.4|13663.8|13669.5|13667.9|13664.8|13663.2|222
1736329200000|2025-01-08 09:40:00|13665.5|13663.9|13668.1|13666.5|13668.5|13666.9|13665.4|13663.8|212
1736329500000|2025-01-08 09:45:00|13668.3|13666.7|13670.4|13668.8|13670.5|13668.9|13668.3|13666.7|175
1736329800000|2025-01-08 09:50:00|13670.3|13668.7|13668.4|13666.8|13670.7|13669.1|13666.7|13665.1|225
1736330100000|2025-01-08 09:55:00|13668.5|13666.9|13669.8|13667.4|13670.5|13668.7|13668.4|13666.8|211
1736330400000|2025-01-08 10:00:00|13669.7|13667.3|13673.8|13671.4|13673.8|13671.8|13668.8|13666.4|198
1736330700000|2025-01-08 10:05:00|13673.7|13671.3|13675.1|13672.7|13675.9|13673.9|13672.7|13670.9|255
1736331000000|2025-01-08 10:10:00|13675|13672.6|13676.1|13673.7|13680.4|13678.2|13673.5|13671.4|283
1736331300000|2025-01-08 10:15:00|13675.4|13673.8|13677.9|13675.5|13678.2|13676.5|13673.6|13672|216
1736331600000|2025-01-08 10:20:00|13678|13675.6|13678.4|13676|13678.6|13676.6|13675.6|13673.2|219
1736331900000|2025-01-08 10:25:00|13678.3|13675.9|13677.7|13675.3|13678.5|13676.5|13674.8|13672.8|225
1736332200000|2025-01-08 10:30:00|13677.6|13675.2|13678.8|13677.2|13680.8|13678.8|13677.2|13674.8|241
1736332500000|2025-01-08 10:35:00|13678.9|13677.3|13679|13676.6|13680.3|13678.3|13676.9|13675.3|227
1736332800000|2025-01-08 10:40:00|13678.9|13676.5|13678.8|13676.4|13680|13678.1|13677.6|13675.8|243
1736333100000|2025-01-08 10:45:00|13678.7|13676.3|13679.4|13677|13680.5|13678.9|13678.3|13676.2|178
1736333400000|2025-01-08 10:50:00|13678.9|13677.3|13675.1|13673.5|13679.5|13677.5|13674.5|13672.6|237
1736333700000|2025-01-08 10:55:00|13675|13673.4|13674.1|13672.5|13676|13674.4|13672.8|13670.5|223
1736334000000|2025-01-08 11:00:00|13674|13672.4|13676.8|13675.2|13678.2|13676.2|13672.9|13671.3|226
1736334300000|2025-01-08 11:05:00|13676.7|13675.1|13676.9|13675.3|13677.8|13675.4|13675.1|13673|226
1736334600000|2025-01-08 11:10:00|13677|13675.4|13682.4|13680.8|13682.4|13680.8|13675.6|13673.5|358
1736334900000|2025-01-08 11:15:00|13682.3|13680.7|13684.8|13682.4|13684.8|13682.4|13680.7|13679.1|266
1736335200000|2025-01-08 11:20:00|13684.5|13682.9|13684.2|13681.8|13686.7|13684.4|13683.4|13681.2|339
1736335500000|2025-01-08 11:25:00|13684.3|13681.9|13690.5|13688.1|13691.6|13689.2|13684.2|13681.8|369
1736335800000|2025-01-08 11:30:00|13690.6|13688.2|13699.1|13696.7|13701|13698.6|13690.6|13688.2|665
1736336100000|2025-01-08 11:35:00|13699.2|13696.8|13710.3|13707.9|13710.9|13708.5|13698|13695.6|625
1736336400000|2025-01-08 11:40:00|13710.2|13707.8|13702.3|13699.9|13712.4|13710|13702.2|13699.8|510
1736336700000|2025-01-08 11:45:00|13702.4|13700|13696.9|13694.5|13702.8|13700.4|13694.5|13692.1|545
1736337000000|2025-01-08 11:50:00|13697|13694.6|13696.6|13694.2|13698.2|13695.8|13692.9|13690.6|437
1736337300000|2025-01-08 11:55:00|13696.7|13694.3|13695.2|13692.8|13701|13698.6|13694.6|13692.8|299
1736337600000|2025-01-08 12:00:00|13695.1|13692.7|13698.8|13697.2|13699.8|13698.1|13693.3|13690.9|418
1736337900000|2025-01-08 12:05:00|13698.7|13697.1|13696.6|13695|13699.2|13697.6|13695.7|13694|303
1736338200000|2025-01-08 12:10:00|13697.1|13695.5|13702.9|13700.5|13703.2|13701.2|13696.5|13694.9|332
1736338500000|2025-01-08 12:15:00|13703|13700.6|13709.2|13706.8|13709.5|13707.1|13701.9|13699.7|369
1736338800000|2025-01-08 12:20:00|13709.3|13706.9|13707.3|13704.9|13709.9|13708.1|13705.7|13703.6|383
1736339100000|2025-01-08 12:25:00|13706.8|13704.4|13704.9|13703.3|13707.8|13706.1|13702.4|13700.8|387
1736339400000|2025-01-08 12:30:00|13704.8|13703.2|13706.8|13705.2|13709.6|13707.2|13704.2|13701.9|400
1736339700000|2025-01-08 12:35:00|13706.7|13705.1|13698.7|13697.1|13706.8|13705.2|13698.7|13696.9|378
1736340000000|2025-01-08 12:40:00|13698.8|13697.2|13699.4|13697.8|13700.8|13698.9|13696.6|13694.3|384
1736340300000|2025-01-08 12:45:00|13699.5|13697.9|13704.1|13701.7|13705.2|13702.8|13698|13696|400
1736340600000|2025-01-08 12:50:00|13703.8|13701.4|13706.4|13704.8|13706.6|13705|13701.4|13699.6|325
1736340900000|2025-01-08 12:55:00|13706.5|13704.9|13704.8|13703.2|13707.2|13705.2|13703.4|13701.8|268
1736341200000|2025-01-08 13:00:00|13704.3|13702.7|13703.3|13701.7|13704.3|13702.7|13694|13691.6|596
1736341500000|2025-01-08 13:05:00|13703.7|13701.3|13705.2|13702.8|13707.8|13705.5|13701|13699|363
1736341800000|2025-01-08 13:10:00|13705|13702.6|13708.4|13692.4|13709.4|13702.7|13701.6|13692.4|314
1736342100000|2025-01-08 13:15:00|13708.3|13692.3|13703.3|13700.9|13709.7|13701.3|13700.1|13692.3|520
1736342400000|2025-01-08 13:20:00|13704.4|13702|13691.5|13689.1|13704.4|13702|13691.3|13688.9|479
1736342700000|2025-01-08 13:25:00|13691.4|13689|13697.6|13688.1|13697.6|13691.7|13689.7|13686.6|470
1736343000000|2025-01-08 13:30:00|13697.3|13687.8|13700.4|13698|13700.6|13698.1|13690.9|13687.7|670
1736343300000|2025-01-08 13:35:00|13700.3|13697.9|13700.5|13698.1|13700.7|13698.3|13695|13692.6|485
1736343600000|2025-01-08 13:40:00|13700.7|13698.3|13696|13693.6|13701|13698.6|13694.9|13692.7|460
1736343900000|2025-01-08 13:45:00|13696.1|13693.7|13692.3|13689.9|13697.7|13695.3|13691|13688.6|365
1736344200000|2025-01-08 13:50:00|13692.5|13690.1|13689.6|13687.2|13694.9|13692.5|13689.4|13687.1|312
1736344500000|2025-01-08 13:55:00|13689.5|13687.1|13685.2|13683.6|13689.5|13687.6|13684.3|13682.7|361
1736344800000|2025-01-08 14:00:00|13685|13683.4|13682.5|13680.9|13685|13683.4|13680.1|13678.5|486
1736345100000|2025-01-08 14:05:00|13682.4|13680.8|13685.6|13684|13685.8|13684.2|13680.9|13679.3|343
1736345400000|2025-01-08 14:10:00|13686.1|13683.7|13687.1|13685.5|13688.4|13686.7|13685.5|13683.1|327
1736345700000|2025-01-08 14:15:00|13687.2|13685.6|13689.8|13687.4|13691.8|13690.2|13687|13685.4|297
1736346000000|2025-01-08 14:20:00|13689.3|13687.7|13689|13687.4|13690.6|13689|13686.8|13685.2|308
1736346300000|2025-01-08 14:25:00|13688.9|13687.3|13692|13689.6|13692.3|13689.7|13688.2|13686.2|295
1736346600000|2025-01-08 14:30:00|13691.9|13689.5|13693.4|13691|13694.4|13692|13691.9|13689.5|280
1736346900000|2025-01-08 14:35:00|13693.3|13690.9|13693.5|13691.1|13694.5|13692.1|13691.6|13689.2|283
1736347200000|2025-01-08 14:40:00|13693.3|13690.9|13694.7|13692.3|13696.7|13694.3|13692.6|13690|330
1736347500000|2025-01-08 14:45:00|13694.6|13692.2|13691|13689.4|13695.7|13693.3|13690.4|13688|335
1736347800000|2025-01-08 14:50:00|13690.9|13689.3|13696.2|13694.6|13696.9|13695.3|13690.2|13688.2|303
1736348100000|2025-01-08 14:55:00|13696.3|13694.7|13699.1|13696.7|13699.6|13698|13696.2|13694.6|280
1736348400000|2025-01-08 15:00:00|13698.8|13696.4|13692.7|13690.3|13699|13696.6|13691.2|13688.8|295
1736348700000|2025-01-08 15:05:00|13692.6|13690.2|13691.1|13688.7|13692.6|13690.2|13686.9|13684.5|338
1736349000000|2025-01-08 15:10:00|13691|13688.6|13693.4|13691|13694.5|13692.5|13691|13688.6|315
1736349300000|2025-01-08 15:15:00|13693.6|13691.2|13695.9|13693.5|13696|13693.7|13693.1|13690.7|297
1736349600000|2025-01-08 15:20:00|13695.8|13693.4|13696.6|13694.2|13698.6|13696.6|13695.8|13693.4|250
1736349900000|2025-01-08 15:25:00|13696.7|13694.3|13697.1|13694.7|13697.7|13695.3|13695|13692.6|222
1736350200000|2025-01-08 15:30:00|13697.2|13694.8|13700.1|13697.7|13700.6|13698.8|13696.2|13693.8|258
1736350500000|2025-01-08 15:35:00|13700|13697.6|13699.3|13696.9|13700.3|13697.9|13696.6|13694.5|275
1736350800000|2025-01-08 15:40:00|13699.2|13696.8|13699.3|13697.7|13703|13701.2|13698.8|13696.4|307
1736351100000|2025-01-08 15:45:00|13699.2|13697.6|13698.9|13697.3|13701.8|13699.9|13698.8|13696.4|300
1736351400000|2025-01-08 15:50:00|13698.8|13697.2|13698.3|13695.9|13701.3|13699.6|13697.4|13695.8|297
1736351700000|2025-01-08 15:55:00|13698.4|13696|13697.2|13694.8|13699.7|13697.3|13696.6|13694.2|319
1736352000000|2025-01-08 16:00:00|13697.1|13694.7|13697.3|13695.7|13699.2|13696.9|13696.9|13694.5|370
1736352300000|2025-01-08 16:05:00|13697.2|13695.6|13698|13695.6|13699.6|13697.2|13696.3|13694.2|268
1736352600000|2025-01-08 16:10:00|13698.1|13695.7|13695.7|13693.3|13699.1|13697.4|13695|13693|224
1736352900000|2025-01-08 16:15:00|13695.6|13693.2|13693.8|13691.4|13696.5|13694.1|13693.8|13691.4|229
1736353200000|2025-01-08 16:20:00|13693.5|13691.1|13689.9|13687.5|13693.5|13691.1|13688|13685.6|329
1736353500000|2025-01-08 16:25:00|13689.8|13687.4|13690.9|13688.5|13692.4|13690|13689.3|13686.9|258
1736353800000|2025-01-08 16:30:00|13690.8|13688.4|13689.5|13687.9|13691.4|13689.1|13688.5|13686.9|221
1736354100000|2025-01-08 16:35:00|13689.4|13687.8|13688.1|13685.7|13690.2|13688.6|13687.2|13684.8|176
1736354400000|2025-01-08 16:40:00|13688|13685.6|13686.3|13684.7|13688.7|13686.3|13684.5|13682.4|302
1736354700000|2025-01-08 16:45:00|13686.6|13684.2|13686.4|13684|13689.5|13687.4|13686|13683.6|249
1736355000000|2025-01-08 16:50:00|13686.3|13683.9|13683.7|13681.3|13686.8|13684.4|13682.9|13680.5|144
1736355300000|2025-01-08 16:55:00|13683.5|13681.1|13683|13680.6|13683.7|13681.3|13681.4|13679|146
1736355600000|2025-01-08 17:00:00|13682.9|13680.5|13685.3|13682.9|13685.3|13682.9|13681.3|13678.9|168
1736355900000|2025-01-08 17:05:00|13685.2|13682.8|13684.8|13683.2|13687.5|13685.6|13684.5|13682.1|182
1736356200000|2025-01-08 17:10:00|13684.9|13683.3|13686.2|13683.8|13686.9|13684.7|13684.8|13683.2|213
1736356500000|2025-01-08 17:15:00|13686.1|13683.7|13689.3|13686.9|13690.1|13688|13685.2|13683.4|203
1736356800000|2025-01-08 17:20:00|13689.2|13686.8|13688.5|13686.1|13689.4|13687|13686.8|13684.5|199
1736357100000|2025-01-08 17:25:00|13688.2|13685.8|13688.8|13687.2|13690.1|13687.9|13686.9|13684.5|207
1736357400000|2025-01-08 17:30:00|13688.7|13687.1|13689.7|13688.1|13691.2|13688.8|13688.5|13686.9|189
1736357700000|2025-01-08 17:35:00|13689.6|13688|13692.2|13690.6|13692.9|13690.9|13689.6|13688|157
1736358000000|2025-01-08 17:40:00|13692.3|13690.7|13689.8|13688.2|13692.5|13690.9|13689.7|13688.1|177
1736358300000|2025-01-08 17:45:00|13689.5|13687.9|13690.2|13687.8|13691.3|13688.9|13688.7|13686.6|140
1736358600000|2025-01-08 17:50:00|13690.1|13687.7|13688.4|13686|13690.1|13687.7|13686.9|13684.5|175
1736358900000|2025-01-08 17:55:00|13688.3|13685.9|13687|13684.6|13688.6|13686.2|13686.8|13684.4|144
1736359200000|2025-01-08 18:00:00|13686.8|13684.4|13680.9|13678.5|13686.8|13684.9|13680.8|13678.4|285
1736359500000|2025-01-08 18:05:00|13681|13678.6|13684.1|13681.7|13685.3|13682.9|13680.8|13678.4|258
1736359800000|2025-01-08 18:10:00|13683.9|13681.5|13687|13685.4|13687|13685.4|13683.1|13680.9|180
1736360100000|2025-01-08 18:15:00|13687.1|13685.5|13685.5|13683.9|13687.2|13685.6|13684.1|13681.7|217
1736360400000|2025-01-08 18:20:00|13685.4|13683.8|13682.2|13680.6|13685.7|13683.9|13682.2|13680.6|139
1736360700000|2025-01-08 18:25:00|13681.9|13680.3|13681.1|13678.7|13682.5|13680.9|13680.5|13678.4|182
1736361000000|2025-01-08 18:30:00|13681.2|13678.8|13681.9|13679.5|13682.3|13679.9|13679.6|13678|214
1736361300000|2025-01-08 18:35:00|13681.8|13679.4|13680.3|13677.9|13681.9|13679.5|13678.4|13676.3|161
1736361600000|2025-01-08 18:40:00|13680.5|13678.1|13680.8|13678.4|13681.9|13679.5|13680.3|13677.9|203
1736361900000|2025-01-08 18:45:00|13680.7|13678.3|13682.2|13679.8|13682.5|13680.1|13680.3|13677.9|180
1736362200000|2025-01-08 18:50:00|13682.1|13679.7|13685.2|13682.8|13686.3|13683.9|13681.9|13679.5|187
1736362500000|2025-01-08 18:55:00|13685.3|13682.9|13687|13679.2|13687|13682.9|13683.2|13679.2|176
1736362800000|2025-01-08 19:00:00|13687.2|13678.4|13682.2|13679.8|13687.2|13682.1|13681.7|13678.4|288
1736363100000|2025-01-08 19:05:00|13682.1|13679.7|13679|13676.6|13682.1|13680.1|13678.1|13676.3|242
1736363400000|2025-01-08 19:10:00|13678.9|13676.5|13683.8|13681.4|13683.9|13681.5|13678.6|13676.5|185
1736363700000|2025-01-08 19:15:00|13683.9|13681.5|13677.3|13674.9|13683.9|13681.5|13676.9|13674.5|215
1736364000000|2025-01-08 19:20:00|13677.4|13675|13675.9|13673.5|13677.5|13675.5|13674.6|13672.6|200
1736364300000|2025-01-08 19:25:00|13675.6|13674|13674|13671.6|13677.5|13675.7|13673.1|13671.5|265
1736364600000|2025-01-08 19:30:00|13674.3|13671.9|13680|13677.6|13680|13677.6|13674.3|13671.9|248
1736364900000|2025-01-08 19:35:00|13680.1|13677.7|13682.2|13679.8|13682.5|13680.1|13678.9|13676.5|221
1736365200000|2025-01-08 19:40:00|13682.3|13679.9|13682.7|13681.1|13683.5|13681.3|13681.4|13679|226
1736365500000|2025-01-08 19:45:00|13682.8|13681.2|13682.7|13681.1|13684.5|13682.5|13682.2|13680.3|271
1736365800000|2025-01-08 19:50:00|13682.6|13681|13684.1|13682.5|13685|13683.4|13682|13679.9|238
1736366100000|2025-01-08 19:55:00|13684|13682.4|13685.8|13683.4|13685.9|13683.9|13684|13682|208
1736366400000|2025-01-08 20:00:00|13685.7|13683.3|13684.5|13682.1|13685.8|13683.4|13683|13680.6|149
1736366700000|2025-01-08 20:05:00|13684.6|13682.2|13684.8|13682.4|13686.1|13683.7|13684.2|13681.8|171
1736367000000|2025-01-08 20:10:00|13684.9|13682.5|13685.9|13683.5|13686.4|13684|13684.6|13682.2|154
1736367300000|2025-01-08 20:15:00|13685.8|13683.4|13682.6|13680.2|13686|13683.6|13682.3|13679.9|165
1736367600000|2025-01-08 20:20:00|13682.7|13680.3|13683.2|13680.8|13683.8|13681.4|13682.3|13679.9|117
1736367900000|2025-01-08 20:25:00|13683.3|13680.9|13682.8|13680.4|13684.1|13681.7|13682.1|13679.7|96
1736368200000|2025-01-08 20:30:00|13682.9|13680.5|13682.7|13680.3|13683.6|13681.2|13682.3|13679.9|111
1736368500000|2025-01-08 20:35:00|13682.8|13680.4|13682.2|13679.8|13683.2|13680.8|13682.2|13679.8|104
1736368800000|2025-01-08 20:40:00|13682.1|13679.7|13679.1|13676.7|13682.1|13679.7|13679|13676.6|92
1736369100000|2025-01-08 20:45:00|13679.2|13676.8|13678.8|13676.4|13680.4|13678|13678.5|13676.1|94
1736369400000|2025-01-08 20:50:00|13678.7|13676.3|13678.4|13676|13678.9|13676.5|13678.2|13675.8|66
1736369700000|2025-01-08 20:55:00|13679|13676.6|13680.4|13678.8|13681|13679.2|13678.7|13676.3|107
1736370000000|2025-01-08 21:00:00|13680.3|13678.7|13680.5|13678.1|13681.9|13679.5|13680.2|13678.1|60
1736370300000|2025-01-08 21:05:00|13680.4|13678|13680.6|13678.2|13680.9|13678.5|13680.1|13677.7|22
1736370600000|2025-01-08 21:10:00|13680.5|13678.1|13681.6|13679.2|13681.7|13679.3|13680.4|13678|42
1736370900000|2025-01-08 21:15:00|13681.5|13679.1|13681.2|13678.8|13681.7|13679.3|13680.8|13678.4|22
1736371200000|2025-01-08 21:20:00|13681.4|13679|13680.9|13678.5|13681.5|13679.1|13680.8|13678.4|53
1736371500000|2025-01-08 21:25:00|13681|13678.6|13681.2|13678.8|13681.7|13679.3|13680.9|13678.5|34
1736371800000|2025-01-08 21:30:00|13681|13678.6|13681.2|13678.8|13681.8|13679.2|13681|13678.5|33
1736372100000|2025-01-08 21:35:00|13681.3|13678.9|13681.6|13679.2|13681.7|13679.3|13681.3|13678.9|33
1736372400000|2025-01-08 21:40:00|13681.3|13678.9|13681.7|13678.3|13682.2|13679|13681|13677.9|27
1736372700000|2025-01-08 21:45:00|13681.2|13678.8|13681.2|13678.8|13682.4|13678.8|13681.2|13677.7|34
1736373000000|2025-01-08 21:50:00|13681.6|13678.2|13681.5|13677.1|13682.2|13678.3|13681.4|13676.5|35
1736373300000|2025-01-08 21:55:00|13681.3|13677.3|13683.5|13675.2|13683.8|13677.4|13681.3|13674.9|107
1736373600000|2025-01-08 22:00:00|13683.7|13675.4|13685.6|13671.6|13685.9|13675.4|13683.7|13670.8|6
1736373900000|2025-01-08 22:05:00|13686|13670.9|13685.3|13670.9|13686|13671.1|13685.3|13670.9|6
1736374200000|2025-01-08 22:10:00|13685.1|13670.8|13685.3|13670.9|13685.6|13671.6|13684.8|13670.6|38
1736374500000|2025-01-08 22:15:00|13685.2|13670.8|13685.3|13670.8|13685.4|13671.1|13684.9|13670.7|40
1736374800000|2025-01-08 22:20:00|13685.2|13670.7|13685.1|13670.7|13685.3|13670.9|13684.7|13670.7|16
1736375100000|2025-01-08 22:25:00|13685.2|13670.5|13684.8|13670.5|13685.2|13670.7|13684.6|13670.4|23
1736375400000|2025-01-08 22:30:00|13685|13670.6|13685.1|13670.6|13685.4|13670.8|13684.8|13670.4|43
1736375700000|2025-01-08 22:35:00|13685.2|13670.5|13684.6|13670.6|13685.5|13671.5|13683.8|13670.5|45
1736376000000|2025-01-08 22:40:00|13684.4|13670.7|13684.7|13670.7|13685.2|13670.7|13684.3|13670.6|28
1736376300000|2025-01-08 22:45:00|13684.8|13670.8|13684.4|13671.3|13684.9|13671.3|13684.4|13670.6|5
1736376600000|2025-01-08 22:50:00|13684.5|13672.6|13683.3|13672.4|13684.5|13673.7|13683.3|13671.7|31
1736376900000|2025-01-08 22:55:00|13683.5|13672.5|13683.8|13672.8|13683.8|13673.7|13682.3|13672.5|17
1736377200000|2025-01-08 23:00:00|13683.1|13672.7|13679.8|13675.1|13684.1|13675.5|13679.7|13671.9|193
1736377500000|2025-01-08 23:05:00|13679.7|13675.2|13679.8|13674.8|13680.3|13675.4|13679.4|13674.5|76
1736377800000|2025-01-08 23:10:00|13679.7|13675.6|13680.6|13677|13681.5|13677.6|13679.6|13675.4|119
1736378100000|2025-01-08 23:15:00|13680.5|13677.2|13681.1|13678.7|13681.8|13679|13679.9|13676.9|98
1736378400000|2025-01-08 23:20:00|13681|13678.6|13682.2|13679.2|13682.7|13679.8|13680.8|13677.9|80
1736378700000|2025-01-08 23:25:00|13681.9|13679.5|13681.3|13678.9|13682.4|13679.7|13681.3|13678.8|36
1736379000000|2025-01-08 23:30:00|13682.1|13679.7|13682.4|13680|13682.5|13680.1|13681.6|13678.8|76
1736379300000|2025-01-08 23:35:00|13682.3|13679.9|13681.6|13679.2|13682.4|13680|13681.6|13678.8|35
1736379600000|2025-01-08 23:40:00|13681.9|13678.9|13681.1|13678.7|13681.9|13679.8|13680.9|13678.5|17
1736379900000|2025-01-08 23:45:00|13681.2|13678.8|13680.8|13679.2|13681.2|13679.4|13680.6|13678.7|21
1736380200000|2025-01-08 23:50:00|13681.2|13678.8|13682.3|13679.9|13682.4|13680|13681.1|13678.7|43
1736380500000|2025-01-08 23:55:00|13682.4|13680|13682.4|13680|13682.6|13680.2|13681.7|13679.3|39
1736380800000|2025-01-09 00:00:00|13682.2|13679.8|13684|13681.6|13684.2|13681.8|13681.3|13679.3|123
1736381100000|2025-01-09 00:05:00|13684.1|13681.7|13683.9|13682.3|13684.3|13682.5|13683.2|13681.3|53
1736381400000|2025-01-09 00:10:00|13684|13682.4|13685.9|13683.5|13686.3|13684.2|13684|13682.4|75
1736381700000|2025-01-09 00:15:00|13685.8|13683.4|13685.2|13683.6|13685.9|13683.8|13684.2|13682.6|47
1736382000000|2025-01-09 00:20:00|13685.1|13683.5|13684.3|13682.7|13686.2|13684.6|13683.7|13682.1|76
1736382300000|2025-01-09 00:25:00|13684.2|13682.6|13683.7|13681.3|13684.3|13682.7|13683.2|13681.3|57
1736382600000|2025-01-09 00:30:00|13683.6|13681.2|13690.1|13688.5|13690.3|13688.7|13683.2|13681.2|189
1736382900000|2025-01-09 00:35:00|13690|13688.4|13690.3|13688.7|13691.8|13690.1|13689.5|13687.9|196
1736383200000|2025-01-09 00:40:00|13690.2|13688.6|13690.5|13688.9|13691.6|13690|13688.9|13687.3|144
1736383500000|2025-01-09 00:45:00|13690.4|13688.8|13692.1|13690.5|13692.3|13690.7|13688.3|13686.7|148
1736383800000|2025-01-09 00:50:00|13692|13690.4|13694.3|13691.9|13694.6|13692.2|13691.7|13690.1|149
1736384100000|2025-01-09 00:55:00|13694.2|13691.8|13690.7|13688.3|13694.2|13691.8|13690.3|13687.9|217
1736384400000|2025-01-09 01:00:00|13690.6|13688.2|13688.5|13686.9|13690.7|13688.3|13688.4|13686.5|251
1736384700000|2025-01-09 01:05:00|13687.5|13685.9|13687|13685.4|13689.1|13687.5|13686.8|13685.2|209
1736385000000|2025-01-09 01:10:00|13687.2|13685.6|13688.2|13686.6|13689.4|13687.8|13687.2|13685.6|151
1736385300000|2025-01-09 01:15:00|13688.3|13686.7|13685.8|13684.2|13688.4|13686.8|13684.6|13683|199
1736385600000|2025-01-09 01:20:00|13685.7|13684.1|13684.4|13682.8|13685.8|13684.2|13683.5|13681.9|180
1736385900000|2025-01-09 01:25:00|13684.5|13682.9|13685.8|13684.2|13686.2|13684.6|13684.3|13682.7|106
1736386200000|2025-01-09 01:30:00|13685.9|13684.3|13683.2|13681.6|13688.1|13686.1|13683|13681.4|214
1736386500000|2025-01-09 01:35:00|13683.3|13681.7|13683.7|13682.1|13685.3|13683.7|13683.2|13681.6|220
1736386800000|2025-01-09 01:40:00|13683.6|13682|13683.4|13681.8|13683.7|13682.1|13682.4|13680.8|160
1736387100000|2025-01-09 01:45:00|13683.3|13681.7|13683.2|13681.6|13685.3|13683.7|13682.9|13681.3|160
1736387400000|2025-01-09 01:50:00|13683.3|13681.7|13682.4|13680.8|13683.3|13681.7|13681.2|13679.6|145
1736387700000|2025-01-09 01:55:00|13682.3|13680.7|13683.9|13682.3|13684.4|13682.8|13682.2|13680.6|148
1736388000000|2025-01-09 02:00:00|13683.8|13682.2|13682.4|13680.8|13683.9|13682.3|13682.1|13680.5|125
1736388300000|2025-01-09 02:05:00|13682.5|13680.9|13678.5|13676.9|13682.5|13680.9|13676.9|13675.3|189
1736388600000|2025-01-09 02:10:00|13678.4|13676.8|13679.5|13677.9|13679.7|13678.1|13678.2|13676.6|94
1736388900000|2025-01-09 02:15:00|13679.4|13677.8|13676.6|13675|13679.6|13678|13676.6|13675|128
1736389200000|2025-01-09 02:20:00|13676.5|13674.9|13677.7|13676.1|13677.7|13676.1|13674.4|13672.8|158
1736389500000|2025-01-09 02:25:00|13677.9|13676.3|13678.7|13677.1|13679.5|13677.9|13677.4|13675.8|114
1736389800000|2025-01-09 02:30:00|13678.8|13677.2|13678.7|13677.1|13680.5|13678.9|13678.5|13676.9|121
1736390100000|2025-01-09 02:35:00|13678.8|13677.2|13679.4|13677.8|13680.1|13678.5|13678.3|13676.7|82
1736390400000|2025-01-09 02:40:00|13679.5|13677.9|13679.1|13677.5|13679.6|13678|13678.2|13676.6|103
1736390700000|2025-01-09 02:45:00|13679|13677.4|13679.3|13677.7|13679.6|13678|13678.3|13676.7|118
1736391000000|2025-01-09 02:50:00|13679.7|13678.1|13680.4|13678.8|13681.3|13679.7|13679.2|13677.6|128
1736391300000|2025-01-09 02:55:00|13680.5|13678.9|13679.5|13677.9|13680.5|13678.9|13679.2|13677.6|165
1736391600000|2025-01-09 03:00:00|13679.4|13677.8|13678.1|13676.5|13680.1|13678.5|13678.1|13676.2|137
1736391900000|2025-01-09 03:05:00|13678|13676.4|13675.3|13673.7|13678|13676.4|13674.9|13673.3|106
1736392200000|2025-01-09 03:10:00|13675.2|13673.6|13674.3|13671.9|13675.2|13673.6|13671.9|13669.5|147
1736392500000|2025-01-09 03:15:00|13674.2|13671.8|13673.9|13671.5|13674.3|13672.4|13672.7|13670.4|105
1736392800000|2025-01-09 03:20:00|13673.8|13671.4|13672.3|13670.7|13674.1|13672.3|13672.3|13670.7|109
1736393100000|2025-01-09 03:25:00|13672.4|13670.8|13672.7|13671.1|13673.4|13671.8|13671.9|13670.3|104
1736393400000|2025-01-09 03:30:00|13672.6|13671|13671.3|13669.7|13672.6|13671|13671.2|13669.3|83
1736393700000|2025-01-09 03:35:00|13671.4|13669.8|13672.2|13670.6|13672.4|13670.8|13671.3|13669.7|106
1736394000000|2025-01-09 03:40:00|13672.3|13670.7|13672.6|13671|13672.9|13671.3|13672.2|13670.6|87
1736394300000|2025-01-09 03:45:00|13672.5|13670.9|13676|13674.4|13676.1|13674.5|13672.2|13670.6|125
1736394600000|2025-01-09 03:50:00|13675.9|13674.3|13678.3|13676.7|13678.5|13676.9|13675.7|13674.1|112
1736394900000|2025-01-09 03:55:00|13678.4|13676.8|13678.8|13677.2|13679.2|13677.6|13678|13676.4|108
1736395200000|2025-01-09 04:00:00|13678.9|13677.3|13678.6|13677|13679.4|13677.8|13677.2|13675.6|138
1736395500000|2025-01-09 04:05:00|13678.7|13677.1|13680.4|13678.8|13680.9|13679.3|13678.7|13677.1|82
1736395800000|2025-01-09 04:10:00|13680.5|13678.9|13679.7|13678.1|13681.8|13680.2|13679.5|13677.9|149
1736396100000|2025-01-09 04:15:00|13679.6|13678|13679.8|13678.2|13680.2|13678.6|13679.5|13677.4|93
1736396400000|2025-01-09 04:20:00|13679.7|13678.1|13678.9|13677.3|13680.4|13678.8|13678.7|13677.1|76
1736396700000|2025-01-09 04:25:00|13678.8|13677.2|13679.3|13677.7|13679.7|13677.7|13678.4|13676.8|110
1736397000000|2025-01-09 04:30:00|13679.4|13677.8|13682.7|13681.1|13682.8|13681.2|13679.4|13677.8|147
1736397300000|2025-01-09 04:35:00|13682.8|13681.2|13683.3|13681.7|13684.2|13682.6|13682.8|13680.8|90
1736397600000|2025-01-09 04:40:00|13683.2|13681.6|13683|13681.4|13683.2|13681.6|13682.4|13680.8|83
1736397900000|2025-01-09 04:45:00|13683.3|13681.7|13682.7|13681.1|13683.4|13681.8|13681.3|13679.7|90
1736398200000|2025-01-09 04:50:00|13682.6|13681|13682.7|13681.1|13683.3|13681.7|13682.4|13680.8|83
1736398500000|2025-01-09 04:55:00|13682.6|13681|13683.1|13681.5|13683.5|13681.9|13682.5|13680.5|105
1736398800000|2025-01-09 05:00:00|13683.2|13681.6|13685.2|13683.6|13685.6|13684|13683.1|13681.5|207
1736399100000|2025-01-09 05:05:00|13685.3|13683.7|13684.4|13682.8|13686|13684.4|13683.6|13682|176
1736399400000|2025-01-09 05:10:00|13684.5|13682.9|13684.5|13682.9|13685.2|13683.6|13683.5|13681.9|97
1736399700000|2025-01-09 05:15:00|13684.6|13683|13684.5|13682.9|13684.6|13683|13682.7|13681.1|95
1736400000000|2025-01-09 05:20:00|13684.4|13682.8|13684.3|13682.7|13684.8|13682.9|13682.7|13680.7|104
1736400300000|2025-01-09 05:25:00|13684.4|13682.8|13685.7|13684.1|13685.9|13684.3|13684.2|13682.6|92
1736400600000|2025-01-09 05:30:00|13685.8|13684.2|13685.4|13683.8|13687|13685|13685.4|13683.7|140
1736400900000|2025-01-09 05:35:00|13685.5|13683.9|13684.6|13683|13686.3|13684.7|13684.6|13683|127
1736401200000|2025-01-09 05:40:00|13684.7|13683.1|13686.9|13685.3|13687.1|13685.5|13684.7|13683.1|123
1736401500000|2025-01-09 05:45:00|13687|13685.4|13686.5|13684.9|13687.4|13685.8|13685.2|13683.6|120
1736401800000|2025-01-09 05:50:00|13686.6|13685|13685.6|13684|13686.9|13685.3|13685.3|13683.7|101
1736402100000|2025-01-09 05:55:00|13685.8|13684.2|13688.7|13687.1|13690.1|13688.5|13685.8|13684.2|211
1736402400000|2025-01-09 06:00:00|13688.6|13687|13693.5|13691.9|13693.5|13691.9|13688.6|13687|157
1736402700000|2025-01-09 06:05:00|13693.7|13692.1|13693.6|13692|13694.4|13692.8|13693.4|13691.8|161
1736403000000|2025-01-09 06:10:00|13693.7|13692.1|13694.7|13693.1|13696.3|13694.7|13693.7|13692.1|246
1736403300000|2025-01-09 06:15:00|13694.8|13693.2|13694.2|13692.6|13694.8|13693.2|13693.4|13691.8|98
1736403600000|2025-01-09 06:20:00|13694.1|13692.5|13690.6|13689|13694.3|13692.7|13690.5|13688.9|132
1736403900000|2025-01-09 06:25:00|13691|13689.4|13691.4|13689.8|13691.6|13690|13689.8|13688.2|142
1736404200000|2025-01-09 06:30:00|13691.3|13689.7|13689.7|13688.1|13691.5|13689.9|13688.5|13686.9|132
1736404500000|2025-01-09 06:35:00|13689.5|13687.9|13692.6|13691|13692.7|13691.1|13688.9|13687.3|148
1736404800000|2025-01-09 06:40:00|13692.5|13690.9|13693.2|13691.6|13693.3|13691.7|13691.2|13689.6|115
1736405100000|2025-01-09 06:45:00|13693.1|13691.5|13692.3|13690.7|13693.2|13691.6|13691.9|13690.3|75
1736405400000|2025-01-09 06:50:00|13692.4|13690.8|13692.4|13690.8|13693.2|13691.6|13692.2|13690.6|157
1736405700000|2025-01-09 06:55:00|13692.5|13690.9|13695.2|13693.6|13696.1|13694.5|13692.4|13690.8|205
1736406000000|2025-01-09 07:00:00|13695|13693.4|13694.9|13693.3|13695.9|13694.3|13694.1|13692.5|206
1736406300000|2025-01-09 07:05:00|13694.8|13693.2|13697.1|13695.5|13697.5|13695.9|13694.6|13693|200
1736406600000|2025-01-09 07:10:00|13697|13695.4|13695.2|13692.8|13697.1|13695.5|13692.5|13690.9|251
1736406900000|2025-01-09 07:15:00|13695.3|13692.9|13694.7|13693.1|13695.5|13693.8|13693.1|13691.5|191
1736407200000|2025-01-09 07:20:00|13694.6|13693|13695|13693.4|13696.8|13695.2|13693.5|13691.9|262
1736407500000|2025-01-09 07:25:00|13694.9|13693.3|13695.2|13693.6|13696|13694.4|13693.6|13692|210
1736407800000|2025-01-09 07:30:00|13695.1|13693.5|13699.8|13698.2|13699.8|13698.2|13695.1|13693.5|289
1736408100000|2025-01-09 07:35:00|13699.7|13698.1|13699.8|13698.2|13700.5|13698.7|13699.2|13697.2|165
1736408400000|2025-01-09 07:40:00|13699.7|13698.1|13703.9|13701.5|13704.4|13702.4|13699.7|13697.3|256
1736408700000|2025-01-09 07:45:00|13704.1|13701.7|13705.5|13703.9|13706.6|13704.2|13703|13701.3|268
1736409000000|2025-01-09 07:50:00|13705.6|13704|13706.3|13703.9|13707.4|13705.8|13704.8|13702.8|203
1736409300000|2025-01-09 07:55:00|13706.2|13703.8|13709.6|13708|13710.2|13708.6|13705.6|13703.8|253
1736409600000|2025-01-09 08:00:00|13709.7|13708.1|13716|13714.4|13717.4|13715.8|13709.1|13707.5|351
1736409900000|2025-01-09 08:05:00|13715.9|13714.3|13708.6|13707|13716.3|13714.4|13708.2|13706.6|357
1736410200000|2025-01-09 08:10:00|13708.7|13707.1|13706|13704.4|13708.9|13707.3|13705.2|13703.6|253
1736410500000|2025-01-09 08:15:00|13705.9|13704.3|13702.8|13701.2|13706.9|13705.3|13702.4|13700.5|248
1736410800000|2025-01-09 08:20:00|13702.7|13701.1|13700.1|13698.5|13703|13701.4|13699|13697.4|249
1736411100000|2025-01-09 08:25:00|13700|13698.4|13702.3|13700.7|13703|13701.4|13697.2|13695.6|265
1736411400000|2025-01-09 08:30:00|13702.4|13700.8|13696.4|13694.8|13704.4|13702.1|13696.4|13694.8|298
1736411700000|2025-01-09 08:35:00|13696.5|13694.9|13697.6|13696|13698.6|13697|13696.1|13694.5|237
1736412000000|2025-01-09 08:40:00|13697.5|13695.9|13698.5|13696.9|13698.8|13697.2|13695.1|13693.5|231
1736412300000|2025-01-09 08:45:00|13698.9|13697.3|13698.5|13696.9|13700.4|13698.8|13697.7|13696.1|249
1736412600000|2025-01-09 08:50:00|13698.3|13696.7|13694.9|13692.5|13699|13697.4|13694.9|13692.5|206
1736412900000|2025-01-09 08:55:00|13695|13692.6|13694.3|13692.7|13697.5|13695.5|13694.3|13692.5|225
1736413200000|2025-01-09 09:00:00|13694.7|13692.3|13696.3|13694.7|13697.4|13695.1|13692.9|13690.9|248
1736413500000|2025-01-09 09:05:00|13696.2|13694.6|13695.4|13693.8|13696.8|13695.2|13694.5|13692.9|194
1736413800000|2025-01-09 09:10:00|13695.3|13693.7|13694.5|13692.9|13696.3|13694.7|13693|13691.4|197
1736414100000|2025-01-09 09:15:00|13694.6|13693|13689.6|13688|13695.1|13693.5|13689.2|13687.6|232
1736414400000|2025-01-09 09:20:00|13689.5|13687.9|13694.5|13692.1|13694.7|13692.6|13689.1|13687.5|270
1736414700000|2025-01-09 09:25:00|13694.6|13692.2|13691.6|13690|13695|13693.4|13690.6|13688.8|258
1736415000000|2025-01-09 09:30:00|13691.5|13689.9|13691.1|13689.5|13692.4|13690.6|13689.6|13688|196
1736415300000|2025-01-09 09:35:00|13691.2|13689.6|13691.5|13689.1|13692.7|13690.6|13689.3|13687.7|189
1736415600000|2025-01-09 09:40:00|13691.4|13689|13692.4|13690|13693.3|13690.9|13689.1|13687|212
1736415900000|2025-01-09 09:45:00|13692|13689.6|13694.1|13691.7|13694.2|13691.9|13691.8|13689.4|170
1736416200000|2025-01-09 09:50:00|13694|13691.6|13694.9|13692.5|13695|13692.6|13692.8|13690.4|221
1736416500000|2025-01-09 09:55:00|13695|13692.6|13693.8|13691.4|13695.4|13693|13693.3|13691|150
1736416800000|2025-01-09 10:00:00|13693.7|13691.3|13694.5|13692.9|13695.2|13693.6|13691.1|13688.7|238
1736417100000|2025-01-09 10:05:00|13694.4|13692.8|13693.4|13691.8|13695.3|13693.7|13692.7|13691|185
1736417400000|2025-01-09 10:10:00|13693.3|13691.7|13691.6|13689.2|13693.5|13691.9|13690|13688.2|234
1736417700000|2025-01-09 10:15:00|13691|13689.4|13693.6|13692|13694.5|13692.9|13690.8|13689.2|214
1736418000000|2025-01-09 10:20:00|13693.5|13691.9|13690.4|13688.8|13693.8|13692.1|13690.3|13688.7|225
1736418300000|2025-01-09 10:25:00|13690.3|13688.7|13689.8|13688.2|13690.7|13688.8|13688.7|13686.8|188
1736418600000|2025-01-09 10:30:00|13689.7|13688.1|13689|13687.4|13692.4|13690|13688.9|13686.8|218
1736418900000|2025-01-09 10:35:00|13689.1|13687.5|13689.2|13686.8|13690.1|13688.5|13688.3|13686.1|191
1736419200000|2025-01-09 10:40:00|13689.1|13686.7|13693.2|13691.6|13695.3|13693.7|13687.8|13686|347
1736419500000|2025-01-09 10:45:00|13693.3|13691.7|13689.6|13688|13693.3|13691.7|13689.2|13687.6|248
1736419800000|2025-01-09 10:50:00|13689.5|13687.9|13686.4|13684.8|13689.5|13687.9|13686.3|13684.7|189
1736420100000|2025-01-09 10:55:00|13686.3|13684.7|13687.5|13685.9|13688|13686.4|13684.9|13683.3|234
1736420400000|2025-01-09 11:00:00|13687.6|13686|13689.3|13686.9|13690.2|13688.4|13687.3|13685.7|215
1736420700000|2025-01-09 11:05:00|13689.2|13686.8|13690.3|13687.9|13690.4|13688|13687.6|13685.3|245
1736421000000|2025-01-09 11:10:00|13690.4|13688|13689|13686.6|13690.6|13688.2|13688.2|13686|257
1736421300000|2025-01-09 11:15:00|13688.9|13686.5|13690.8|13688.4|13691|13689.4|13688.6|13686.5|132
1736421600000|2025-01-09 11:20:00|13690.9|13688.5|13689.1|13687.5|13692|13689.6|13688.7|13686.3|223
1736421900000|2025-01-09 11:25:00|13689|13687.4|13688.9|13687.3|13690.3|13687.9|13687.3|13685.1|192
1736422200000|2025-01-09 11:30:00|13689|13687.4|13690|13688.4|13691.3|13689.4|13688.6|13686.9|171
1736422500000|2025-01-09 11:35:00|13690.1|13688.5|13688.3|13686.7|13690.1|13688.5|13686.9|13685.3|204
1736422800000|2025-01-09 11:40:00|13688.2|13686.6|13687.5|13685.9|13688.8|13686.9|13687.1|13685.5|187
1736423100000|2025-01-09 11:45:00|13687.6|13686|13687|13685.4|13687.7|13686.1|13686.7|13685.1|156
1736423400000|2025-01-09 11:50:00|13686.8|13685.2|13686.5|13684.9|13687.6|13686|13685.5|13683.9|189
1736423700000|2025-01-09 11:55:00|13686.6|13685|13688.7|13687.1|13689.4|13687.8|13686|13684.4|214
1736424000000|2025-01-09 12:00:00|13688.8|13687.2|13686|13684.4|13689.4|13687.8|13685.8|13684.2|210
1736424300000|2025-01-09 12:05:00|13686.1|13684.5|13687|13684.6|13689.4|13687|13685.8|13683.7|194
1736424600000|2025-01-09 12:10:00|13687.1|13684.7|13685.4|13683.8|13688.4|13686|13685.1|13683.5|174
1736424900000|2025-01-09 12:15:00|13685.5|13683.9|13686.7|13685.1|13686.8|13685.2|13684.7|13683.1|166
1736425200000|2025-01-09 12:20:00|13686.6|13685|13686.9|13685.3|13687.2|13685.6|13685.5|13683.9|188
1736425500000|2025-01-09 12:25:00|13687|13685.4|13687.4|13685.8|13688.3|13686.7|13686.6|13685|119
1736425800000|2025-01-09 12:30:00|13687.2|13685.6|13686.2|13683.8|13689.1|13687.1|13685.7|13683.5|152
1736426100000|2025-01-09 12:35:00|13686.1|13683.7|13688.3|13686.7|13688.4|13686.8|13685.4|13683.7|175
1736426400000|2025-01-09 12:40:00|13688.2|13686.6|13688.8|13687.2|13690|13688.4|13687.6|13686|200
1736426700000|2025-01-09 12:45:00|13689|13687.4|13688|13686.4|13689.6|13688|13686.7|13685.1|184
1736427000000|2025-01-09 12:50:00|13687.9|13686.3|13686.5|13684.9|13688.2|13686.6|13686.4|13684.8|168
1736427300000|2025-01-09 12:55:00|13686.8|13685.2|13685.6|13684|13687.8|13686.2|13684.6|13683|222
1736427600000|2025-01-09 13:00:00|13685.7|13684.1|13686.8|13685.2|13688.1|13686.1|13685|13683.4|234
1736427900000|2025-01-09 13:05:00|13686.9|13685.3|13685.6|13683.2|13687.5|13685.9|13685|13682.6|155
1736428200000|2025-01-09 13:10:00|13685.7|13683.3|13686.1|13683.7|13686.4|13684.8|13684.7|13682.6|127
1736428500000|2025-01-09 13:15:00|13686.2|13683.8|13686.8|13685.2|13687.6|13686|13684.8|13683|167
1736428800000|2025-01-09 13:20:00|13686.9|13685.3|13688.4|13686|13688.6|13686.2|13686.6|13684.2|164
1736429100000|2025-01-09 13:25:00|13688|13686.4|13685|13682.6|13688.7|13686.8|13684.2|13682.3|193
1736429400000|2025-01-09 13:30:00|13685.1|13682.7|13677.6|13676|13685.1|13682.7|13676.6|13674.5|312
1736429700000|2025-01-09 13:35:00|13677.5|13675.9|13677.4|13675|13678.5|13676.4|13676.2|13673.8|240
1736430000000|2025-01-09 13:40:00|13677.5|13675.1|13675.9|13674.3|13678.4|13676.3|13674.7|13672.4|212
1736430300000|2025-01-09 13:45:00|13676|13674.4|13675.9|13674.3|13677.9|13676.3|13675.1|13673.5|211
1736430600000|2025-01-09 13:50:00|13675.8|13674.2|13677.3|13674.9|13677.9|13676.3|13675.4|13673.8|189
1736430900000|2025-01-09 13:55:00|13677.2|13674.8|13678.7|13677.1|13679.6|13678|13677|13674.8|201
1736431200000|2025-01-09 14:00:00|13678.8|13677.2|13678.6|13677|13679.5|13677.7|13677.5|13675.7|210
1736431500000|2025-01-09 14:05:00|13678.5|13676.9|13674.7|13673.1|13678.5|13676.9|13674.7|13673.1|231
1736431800000|2025-01-09 14:10:00|13674.6|13673|13677.1|13674.7|13680|13677.8|13674.6|13673|181
1736432100000|2025-01-09 14:15:00|13677|13674.6|13677.3|13675.7|13677.5|13675.8|13674.9|13672.9|232
1736432400000|2025-01-09 14:20:00|13677.5|13675.9|13674.4|13672.8|13677.7|13676.1|13673.7|13671.9|160
1736432700000|2025-01-09 14:25:00|13674.3|13672.7|13677|13675.4|13677.3|13675.7|13674.2|13672.2|172
1736433000000|2025-01-09 14:30:00|13676.8|13675.2|13679.1|13677.5|13680.7|13678.3|13676.4|13674.6|166
1736433300000|2025-01-09 14:35:00|13679.2|13677.6|13676.4|13674.8|13679.3|13677.7|13676.4|13674.3|176
1736433600000|2025-01-09 14:40:00|13676.5|13674.9|13678.7|13677.1|13679|13677.1|13676.3|13674.6|160
1736433900000|2025-01-09 14:45:00|13678.6|13677|13680.1|13678.5|13680.4|13678.8|13678.2|13676.6|141
1736434200000|2025-01-09 14:50:00|13680|13678.4|13679.1|13677.5|13680.5|13678.9|13678.4|13676.8|172
1736434500000|2025-01-09 14:55:00|13679|13677.4|13678|13675.6|13680.5|13678.9|13676.7|13674.3|235
1736434800000|2025-01-09 15:00:00|13677.8|13675.4|13678.8|13676.4|13678.8|13676.8|13676|13674.4|159
1736435100000|2025-01-09 15:05:00|13678.7|13676.3|13681.3|13679.7|13682.1|13680.5|13677.7|13675.8|222
1736435400000|2025-01-09 15:10:00|13682.4|13680.8|13682.9|13681.3|13683.6|13681.5|13682.2|13680.3|100
1736435700000|2025-01-09 15:15:00|13683.1|13681.5|13684.2|13682.6|13684.3|13682.7|13682.6|13681|133
1736436000000|2025-01-09 15:20:00|13684.3|13682.7|13686|13684.4|13686.4|13684.8|13683.9|13682.3|187
1736436300000|2025-01-09 15:25:00|13686.1|13684.5|13684.9|13683.3|13686.4|13684.8|13684.5|13682.9|137
1736436600000|2025-01-09 15:30:00|13685|13683.4|13687.3|13685.7|13687.7|13686.1|13684.9|13683.3|164
1736436900000|2025-01-09 15:35:00|13687.4|13685.8|13688.8|13687.2|13690|13688.4|13686.9|13685.3|215
1736437200000|2025-01-09 15:40:00|13688.9|13687.3|13694.9|13693.3|13694.9|13693.3|13688.7|13687.1|236
1736437500000|2025-01-09 15:45:00|13695|13693.4|13692.6|13691|13696.1|13694.5|13691.4|13689.8|253
1736437800000|2025-01-09 15:50:00|13692.7|13691.1|13692.1|13690.5|13693.5|13691.9|13692.1|13690.3|202
1736438100000|2025-01-09 15:55:00|13691.9|13690.3|13692.4|13690|13692.7|13690.6|13690.2|13688.5|301
1736438400000|2025-01-09 16:00:00|13692.3|13689.9|13692.8|13691.2|13693.8|13692.2|13690.9|13689|248
1736438700000|2025-01-09 16:05:00|13692.9|13691.3|13691.8|13690.2|13692.9|13691.3|13691.4|13689.8|170
1736439000000|2025-01-09 16:10:00|13691.7|13690.1|13690.8|13689.2|13691.8|13690.2|13690.4|13688.8|175
1736439300000|2025-01-09 16:15:00|13690.6|13689|13691.8|13690.2|13691.9|13690.3|13690.3|13688.7|125
1736439600000|2025-01-09 16:20:00|13691.7|13690.1|13692.7|13691.1|13692.8|13691.2|13690.3|13688.7|135
1736439900000|2025-01-09 16:25:00|13692.6|13691|13691.7|13690.1|13692.9|13691.3|13691.1|13689.5|168
1736440200000|2025-01-09 16:30:00|13691.6|13690|13693.2|13690.8|13693.9|13691.6|13691.6|13689.5|175
1736440500000|2025-01-09 16:35:00|13693.3|13690.9|13689.6|13688|13694.5|13692.2|13689.2|13687.6|181
1736440800000|2025-01-09 16:40:00|13689.5|13687.9|13687.5|13685.9|13689.9|13688.3|13687.4|13685.5|120
1736441100000|2025-01-09 16:45:00|13687.4|13685.8|13687.4|13685|13688.2|13685.9|13686.5|13684.5|102
1736441400000|2025-01-09 16:50:00|13687.5|13685.1|13688.2|13686.6|13688.6|13686.7|13686.6|13684.6|149
1736441700000|2025-01-09 16:55:00|13688.3|13686.7|13688|13686.4|13688.7|13686.8|13687.5|13685.1|122
1736442000000|2025-01-09 17:00:00|13688.1|13686.5|13685.9|13684.3|13688.3|13686.7|13685.8|13683.4|158
1736442300000|2025-01-09 17:05:00|13686|13684.4|13686|13684.4|13687.6|13685.2|13685.7|13683.4|120
1736442600000|2025-01-09 17:10:00|13685.9|13684.3|13684.5|13682.9|13686.2|13684.4|13684.5|13682.6|142
1736442900000|2025-01-09 17:15:00|13684.6|13683|13685.8|13683.4|13686.7|13684.8|13684.5|13682.7|140
1736443200000|2025-01-09 17:20:00|13685.7|13683.3|13687.5|13685.9|13687.5|13685.9|13685.1|13683.3|129
1736443500000|2025-01-09 17:25:00|13687.6|13686|13685.6|13684|13688|13686.4|13684.5|13682.9|171
1736443800000|2025-01-09 17:30:00|13685.5|13683.9|13686.2|13684.6|13687.1|13685.5|13685.4|13683.8|165
1736444100000|2025-01-09 17:35:00|13686.1|13684.5|13685.8|13684.2|13686.8|13685.2|13685.4|13683.7|209
1736444400000|2025-01-09 17:40:00|13685.7|13684.1|13686|13684.4|13686.8|13685.2|13685.2|13683.6|119
1736444700000|2025-01-09 17:45:00|13685.9|13684.3|13684.8|13683.2|13686.7|13685.1|13684.3|13682.7|178
1736445000000|2025-01-09 17:50:00|13684.9|13683.3|13686.6|13684.2|13687|13685.4|13684.8|13683.2|167
1736445300000|2025-01-09 17:55:00|13686.7|13684.3|13686.7|13684.3|13687.5|13685.1|13685.8|13683.7|137
1736445600000|2025-01-09 18:00:00|13686.8|13684.4|13687.5|13685.1|13687.8|13685.6|13686.1|13684.1|158
1736445900000|2025-01-09 18:05:00|13687.4|13685|13687.7|13686.1|13689.4|13687|13687.2|13684.8|135
1736446200000|2025-01-09 18:10:00|13687.8|13686.2|13687.2|13685.6|13689.1|13687.1|13687.1|13685.3|150
1736446500000|2025-01-09 18:15:00|13687.1|13685.5|13687.7|13685.3|13688.5|13686.5|13686.9|13685.2|112
1736446800000|2025-01-09 18:20:00|13687.3|13685.7|13684.7|13683.1|13688|13685.9|13684.6|13682.7|140
1736447100000|2025-01-09 18:25:00|13684.8|13683.2|13683.2|13681.6|13684.8|13683.2|13683.2|13681.6|146
1736447400000|2025-01-09 18:30:00|13683.1|13681.5|13682.3|13680.7|13683.5|13681.9|13682.1|13680.5|101
1736447700000|2025-01-09 18:35:00|13682.4|13680.8|13682.3|13680.7|13682.6|13681|13682.1|13680.5|116
1736448000000|2025-01-09 18:40:00|13682.2|13680.6|13682.7|13681.1|13683.1|13681.5|13681.3|13679.7|85
1736448300000|2025-01-09 18:45:00|13682.6|13681|13683.4|13681.8|13683.4|13681.8|13682.3|13680.4|125
1736448600000|2025-01-09 18:50:00|13683.5|13681.9|13682|13680.4|13683.9|13682.3|13681.9|13680.3|187
1736448900000|2025-01-09 18:55:00|13682.1|13680.5|13682.1|13680.5|13682.9|13681.1|13681.7|13679.6|191
1736449200000|2025-01-09 19:00:00|13682|13680.4|13682|13679.6|13682.2|13680.4|13680.9|13679.1|119
1736449500000|2025-01-09 19:05:00|13682.1|13679.7|13681.9|13679.5|13683.3|13681.1|13681.2|13679.3|149
1736449800000|2025-01-09 19:10:00|13682|13679.6|13684|13682.4|13684.2|13682.6|13681.9|13679.5|122
1736450100000|2025-01-09 19:15:00|13684.1|13682.5|13683.5|13681.9|13684.4|13682.7|13683.2|13681.1|122
1736450400000|2025-01-09 19:20:00|13683.4|13681.8|13684.3|13682.7|13685|13683.3|13683.1|13681.5|101
1736450700000|2025-01-09 19:25:00|13684.2|13682.6|13683.3|13681.7|13684.6|13682.6|13682.9|13681.3|128
1736451000000|2025-01-09 19:30:00|13683.2|13681.6|13682.5|13680.9|13684.2|13682.6|13682.4|13680.4|134
1736451300000|2025-01-09 19:35:00|13682.4|13680.8|13683.3|13680.9|13684.3|13681.9|13682.4|13680.3|127
1736451600000|2025-01-09 19:40:00|13683.4|13681|13683.5|13681.1|13684.8|13682.4|13683.3|13680.9|175
1736451900000|2025-01-09 19:45:00|13683.6|13681.2|13683.9|13681.5|13684.2|13682|13683.2|13680.8|173
1736452200000|2025-01-09 19:50:00|13684.1|13681.7|13682.5|13680.1|13684.7|13682.3|13681.7|13679.3|218
1736452500000|2025-01-09 19:55:00|13682.6|13680.2|13683.6|13682|13683.7|13682.1|13681.7|13679.9|197
1736452800000|2025-01-09 20:00:00|13683.7|13682.1|13683.2|13681.6|13683.7|13682.1|13682.6|13681|140
1736453100000|2025-01-09 20:05:00|13683.1|13681.5|13682.2|13680.6|13683.5|13681.9|13682.1|13680.5|110
1736453400000|2025-01-09 20:10:00|13682.1|13680.5|13682.7|13680.3|13684.3|13682.1|13682.1|13680.2|128
1736453700000|2025-01-09 20:15:00|13682.8|13680.4|13682.8|13681.2|13682.9|13681.3|13682.2|13680.4|88
1736454000000|2025-01-09 20:20:00|13682.7|13681.1|13682.5|13680.1|13683|13681.4|13682.1|13680.1|105
1736454300000|2025-01-09 20:25:00|13682.6|13680.2|13682.7|13681.1|13682.9|13681.3|13682.1|13680.1|94
1736454600000|2025-01-09 20:30:00|13682.6|13681|13682.4|13680.8|13682.7|13681.1|13682|13680.4|133
1736454900000|2025-01-09 20:35:00|13682.3|13680.7|13682.4|13680.8|13682.7|13681.1|13682|13680.4|92
1736455200000|2025-01-09 20:40:00|13682.5|13680.9|13681.3|13679.7|13682.6|13681|13680.6|13679|113
1736455500000|2025-01-09 20:45:00|13681.2|13679.6|13682.6|13681|13682.7|13681.1|13681.1|13679.5|76
1736455800000|2025-01-09 20:50:00|13682.7|13681.1|13682.5|13680.9|13683.7|13682.1|13682.4|13680.8|112
1736456100000|2025-01-09 20:55:00|13682.6|13681|13682.8|13681.2|13682.9|13681.3|13682.4|13680.8|82
1736456400000|2025-01-09 21:00:00|13682.9|13681.3|13683.5|13681.9|13684.1|13682.5|13682.9|13681.3|72
1736456700000|2025-01-09 21:05:00|13683.6|13682|13683.6|13682|13683.7|13682.1|13682.8|13681.2|76
1736457000000|2025-01-09 21:10:00|13683.7|13682.1|13683|13681.4|13683.7|13682.1|13682.9|13681.3|49
1736457300000|2025-01-09 21:15:00|13682.9|13681.3|13683.7|13681.3|13684|13682|13682.9|13681.3|65
1736457600000|2025-01-09 21:20:00|13683.8|13681.4|13683.3|13680.9|13683.8|13681.6|13683|13680.9|20
1736457900000|2025-01-09 21:25:00|13683.2|13680.8|13683.5|13681.1|13683.6|13681.6|13683|13680.8|34
1736458200000|2025-01-09 21:30:00|13683.4|13681|13684|13681.6|13684.1|13681.7|13683.4|13681|49
1736458500000|2025-01-09 21:35:00|13683.9|13681.5|13684.3|13681.9|13684.6|13682.1|13683.9|13681.5|37
1736458800000|2025-01-09 21:40:00|13684.5|13681.5|13685.1|13680.7|13685.3|13681.8|13684.1|13680.5|42
1736459100000|2025-01-09 21:45:00|13685.4|13680.6|13686.2|13679.1|13686.8|13681.1|13684.3|13678.7|80
1736459400000|2025-01-09 21:50:00|13686.5|13678.7|13686.1|13680.1|13687.5|13682.3|13684.9|13678.1|151
1736459700000|2025-01-09 21:55:00|13685.9|13680.2|13686.9|13678.8|13688.3|13682.2|13685.9|13678.8|111
1736460000000|2025-01-09 22:00:00|13687|13678.5|13689.3|13675.7|13689.8|13678.5|13687|13675.1|9
1736460300000|2025-01-09 22:05:00|13689.7|13675.3|13690.4|13675.6|13690.4|13675.6|13689.6|13674.9|39
1736460600000|2025-01-09 22:10:00|13690.1|13675.4|13690.1|13675.2|13690.2|13675.6|13689.7|13674.9|35
1736460900000|2025-01-09 22:15:00|13690|13674.9|13689.9|13675.4|13690.1|13675.6|13689.9|13674.9|31
1736461200000|2025-01-09 22:20:00|13689.8|13675.6|13689.8|13675.2|13689.9|13675.6|13689.8|13675.1|15
1736461500000|2025-01-09 22:25:00|13689.9|13675.1|13689.8|13675.2|13689.9|13675.4|13689.8|13675.1|10
1736461800000|2025-01-09 22:30:00|13689.7|13675.1|13688.4|13676.6|13689.9|13677|13686.9|13675.1|97
1736462100000|2025-01-09 22:35:00|13688.5|13676.5|13688.5|13676.5|13688.5|13676.6|13688.4|13676.5|6
1736462400000|2025-01-09 22:40:00|13688.4|13676.8|13688.3|13676.3|13688.5|13676.8|13688.1|13676.3|10
1736462700000|2025-01-09 22:45:00|13688.2|13676.4|13688.3|13676.3|13688.4|13676.4|13688.2|13676.2|20
1736463000000|2025-01-09 22:50:00|13688.1|13676.6|13687.6|13675|13688.1|13677.6|13687.2|13674.8|36
1736463300000|2025-01-09 22:55:00|13687.7|13674.5|13686.8|13677.7|13687.7|13678|13686.4|13674.5|19
1736463600000|2025-01-09 23:00:00|13686.9|13677.6|13685.5|13679.1|13687.1|13679.5|13684|13676.7|181
1736463900000|2025-01-09 23:05:00|13685.4|13679|13684.8|13679.6|13685.6|13679.7|13684.8|13679|72
1736464200000|2025-01-09 23:10:00|13684.9|13679.7|13684.9|13679.8|13685.7|13680.7|13684.5|13679.7|112
1736464500000|2025-01-09 23:15:00|13684.8|13679.9|13685|13680.8|13685.2|13680.9|13684.3|13679.7|90
1736464800000|2025-01-09 23:20:00|13684.9|13680.9|13685|13681.4|13685.2|13681.6|13684.6|13680.8|57
1736465100000|2025-01-09 23:25:00|13684.8|13681.6|13682.8|13678.8|13685|13681.6|13681.9|13678.2|87
1736465400000|2025-01-09 23:30:00|13682.9|13678.7|13686.2|13682.8|13686.2|13682.8|13682.9|13678.7|87
1736465700000|2025-01-09 23:35:00|13686.1|13682.9|13686.1|13683|13686.4|13683.7|13685.5|13682.7|79
1736466000000|2025-01-09 23:40:00|13686.2|13683.1|13686.4|13683.3|13686.5|13683.7|13685.5|13682.6|61
1736466300000|2025-01-09 23:45:00|13686.5|13683.1|13686.4|13683.1|13686.6|13683.8|13685.9|13683|71
1736466600000|2025-01-09 23:50:00|13686.5|13683|13686.3|13683.2|13686.5|13683.7|13685.9|13683|65
1736466900000|2025-01-09 23:55:00|13686|13683.6|13686|13682.9|13686.4|13683.7|13685.5|13682.7|58
1736467200000|2025-01-10 00:00:00|13686.1|13683.4|13687.6|13685.2|13687.9|13685.5|13685.6|13683.2|102
1736467500000|2025-01-10 00:05:00|13687.5|13685.1|13685.3|13683.7|13687.6|13685.6|13685.2|13683.1|107
1736467800000|2025-01-10 00:10:00|13685.5|13683.9|13688.2|13686.6|13688.5|13686.7|13685.4|13683.3|79
1736468100000|2025-01-10 00:15:00|13688.3|13686.7|13690.3|13688.7|13690.3|13688.7|13688|13686.4|78
1736468400000|2025-01-10 00:20:00|13690.2|13688.6|13691.1|13689.5|13692.2|13690.6|13690.1|13688.4|94
1736468700000|2025-01-10 00:25:00|13691.2|13689.6|13689.3|13687.7|13691.4|13689.8|13689.1|13687.5|100
1736469000000|2025-01-10 00:30:00|13689.4|13687.8|13690.7|13689.1|13691.7|13690.1|13689.3|13687.7|96
1736469300000|2025-01-10 00:35:00|13690.8|13689.2|13691.1|13689.5|13691.4|13689.8|13689.2|13687.6|64
1736469600000|2025-01-10 00:40:00|13691|13689.4|13690.8|13689.2|13692.3|13690.1|13690.5|13688.9|92
1736469900000|2025-01-10 00:45:00|13690.9|13689.3|13691|13689.4|13691.3|13689.7|13689.3|13687.7|108
1736470200000|2025-01-10 00:50:00|13690.9|13689.3|13689.8|13688.2|13692.2|13690.6|13689.2|13687.6|131
1736470500000|2025-01-10 00:55:00|13689.7|13688.1|13687.2|13685.6|13689.7|13688.1|13686.7|13685.1|156
1736470800000|2025-01-10 01:00:00|13687.1|13685.5|13684.4|13682.8|13689.4|13687.8|13684.3|13682.7|253
1736471100000|2025-01-10 01:05:00|13684.6|13683|13686|13684.4|13686.2|13684.6|13684.2|13682.6|188
1736471400000|2025-01-10 01:10:00|13686.1|13684.5|13684.2|13682.6|13686.1|13684.5|13684.1|13682.5|148
1736471700000|2025-01-10 01:15:00|13684.1|13682.5|13684.6|13683|13685.9|13684.3|13684.1|13682.5|165
1736472000000|2025-01-10 01:20:00|13684.5|13682.9|13681.2|13679.6|13684.6|13683|13680.6|13679|245
1736472300000|2025-01-10 01:25:00|13681.1|13679.5|13678.4|13676.8|13681.1|13679.5|13677.8|13676.2|166
1736472600000|2025-01-10 01:30:00|13678.5|13676.9|13680.4|13678.8|13680.5|13678.9|13677.9|13676.3|166
1736472900000|2025-01-10 01:35:00|13680.5|13678.9|13680.1|13678.5|13682.6|13681|13679.5|13677.9|193
1736473200000|2025-01-10 01:40:00|13680|13678.4|13681.8|13680.2|13682|13680.4|13679.2|13677.6|187
1736473500000|2025-01-10 01:45:00|13681.9|13680.3|13683|13681.4|13684|13682.4|13680.7|13679.1|179
1736473800000|2025-01-10 01:50:00|13682.9|13681.3|13681.2|13679.6|13684.2|13682.6|13681.2|13679.6|173
1736474100000|2025-01-10 01:55:00|13681.3|13679.7|13680.6|13679|13682.3|13680.7|13679.6|13678|194
1736474400000|2025-01-10 02:00:00|13680.2|13678.6|13681.5|13679.9|13681.6|13680|13679.3|13677.7|151
1736474700000|2025-01-10 02:05:00|13681.6|13680|13681.6|13680|13683.6|13682|13681.1|13679.5|160
1736475000000|2025-01-10 02:10:00|13681.7|13680.1|13681.9|13680.3|13682.5|13680.9|13680.2|13678.6|151
1736475300000|2025-01-10 02:15:00|13681.8|13680.2|13681.3|13679.7|13682|13680.4|13679.6|13678|143
1736475600000|2025-01-10 02:20:00|13681.5|13679.9|13680.4|13678.8|13682.4|13680.8|13680.3|13678.7|150
1736475900000|2025-01-10 02:25:00|13680.3|13678.7|13680.7|13679.1|13681.1|13679.5|13679.7|13678.1|150
1736476200000|2025-01-10 02:30:00|13680.8|13679.2|13681.1|13679.5|13681.5|13679.6|13679.5|13677.9|192
1736476500000|2025-01-10 02:35:00|13681.2|13679.6|13683.3|13681.7|13683.7|13682.1|13680.9|13679.3|134
1736476800000|2025-01-10 02:40:00|13683.4|13681.8|13682.5|13680.9|13684|13682.4|13682.4|13680.8|117
1736477100000|2025-01-10 02:45:00|13682.6|13681|13684|13682.4|13684.9|13682.9|13682.4|13680.8|154
1736477400000|2025-01-10 02:50:00|13683.9|13682.3|13683.7|13681.3|13684.9|13682.9|13683.6|13681.2|143
1736477700000|2025-01-10 02:55:00|13683.8|13681.4|13683.6|13682|13683.9|13682|13682.6|13680.7|164
1736478000000|2025-01-10 03:00:00|13683.5|13681.9|13681.8|13680.2|13683.8|13682.2|13681.3|13679.7|154
1736478300000|2025-01-10 03:05:00|13681.9|13680.3|13681.4|13679.8|13682.4|13680.8|13680.9|13679.3|121
1736478600000|2025-01-10 03:10:00|13681.5|13679.9|13681.2|13679.6|13681.5|13679.9|13680.5|13678.9|127
1736478900000|2025-01-10 03:15:00|13681.9|13680.3|13682.2|13680.6|13682.9|13681.3|13681.1|13679.5|193
1736479200000|2025-01-10 03:20:00|13682.3|13680.7|13681.4|13679.8|13683.2|13681.6|13681.3|13679.7|154
1736479500000|2025-01-10 03:25:00|13681.5|13679.9|13683.8|13682.2|13684.3|13682.7|13681.2|13679.6|161
1736479800000|2025-01-10 03:30:00|13683.8|13682.2|13684.8|13683.2|13686.3|13684.7|13683.4|13681.8|141
1736480100000|2025-01-10 03:35:00|13684.9|13683.3|13684.7|13683.1|13685.5|13683.9|13684.5|13682.9|147
1736480400000|2025-01-10 03:40:00|13684.6|13683|13683.1|13681.5|13684.7|13683.1|13683.1|13681.5|119
1736480700000|2025-01-10 03:45:00|13683.2|13681.6|13683.6|13681.2|13685.2|13683.2|13683.2|13681|147
1736481000000|2025-01-10 03:50:00|13683.5|13681.1|13684.5|13682.9|13685.1|13683.5|13683.2|13681|112
1736481300000|2025-01-10 03:55:00|13684.4|13682.8|13684.9|13683.3|13686|13684.4|13684.4|13682.8|132
1736481600000|2025-01-10 04:00:00|13684.8|13683.2|13686.2|13684.6|13686.3|13684.7|13683.4|13681.8|109
1736481900000|2025-01-10 04:05:00|13686.3|13684.7|13687|13684.6|13687.8|13685.8|13686.3|13684.6|120
1736482200000|2025-01-10 04:10:00|13686.7|13685.1|13687.2|13685.6|13688|13686.4|13686.7|13685.1|157
1736482500000|2025-01-10 04:15:00|13687.2|13685.6|13686.5|13684.9|13688|13686.4|13686.2|13684.6|188
1736482800000|2025-01-10 04:20:00|13686.7|13685.1|13687.1|13685.5|13687.3|13685.7|13686.4|13684.8|162
1736483100000|2025-01-10 04:25:00|13687|13685.4|13689.8|13688.2|13689.9|13688.3|13686.9|13685.3|133
1736483400000|2025-01-10 04:30:00|13689.8|13688.2|13692.3|13690.7|13692.3|13690.7|13689.8|13688.2|108
1736483700000|2025-01-10 04:35:00|13692.2|13690.6|13691.8|13690.2|13693.8|13692.2|13691.5|13689.9|156
1736484000000|2025-01-10 04:40:00|13691.7|13690.1|13692.5|13690.9|13693.8|13692.2|13691.6|13690|136
1736484300000|2025-01-10 04:45:00|13692.4|13690.8|13692.7|13691.1|13692.9|13691.3|13692.2|13690.6|165
1736484600000|2025-01-10 04:50:00|13692.5|13690.9|13690.6|13689|13692.8|13691.2|13690.3|13688.7|196
1736484900000|2025-01-10 04:55:00|13690.5|13688.9|13691.6|13690|13691.7|13690.1|13690.4|13688.8|161
1736485200000|2025-01-10 05:00:00|13691.6|13690|13692.5|13690.9|13692.7|13691.1|13691|13689.4|140
1736485500000|2025-01-10 05:05:00|13692.4|13690.8|13692.4|13690.8|13692.7|13691.1|13691.4|13689.8|129
1736485800000|2025-01-10 05:10:00|13692.3|13690.7|13691.5|13689.9|13692.4|13690.8|13690.3|13688.7|93
1736486100000|2025-01-10 05:15:00|13691.6|13690|13691|13689.4|13691.6|13690|13690.3|13688.7|140
1736486400000|2025-01-10 05:20:00|13690.9|13689.3|13691.4|13689|13691.5|13689.8|13690.2|13688.6|162
1736486700000|2025-01-10 05:25:00|13691.5|13689.1|13692.5|13690.9|13693.1|13690.9|13691.4|13689|136
1736487000000|2025-01-10 05:30:00|13692.6|13691|13695.8|13694.2|13696.4|13694.3|13692.6|13690.7|130
1736487300000|2025-01-10 05:35:00|13695.7|13694.1|13695.1|13693.5|13696.3|13694.7|13694.5|13692.9|161
1736487600000|2025-01-10 05:40:00|13695|13693.4|13695.4|13693.8|13696.3|13694.7|13695|13693.4|125
1736487900000|2025-01-10 05:45:00|13695.6|13694|13696.5|13694.9|13696.6|13695|13695.6|13694|105
1736488200000|2025-01-10 05:50:00|13696.6|13695|13696.8|13695.2|13698.3|13696.7|13696.6|13695|157
1736488500000|2025-01-10 05:55:00|13696.9|13695.3|13703.1|13701.5|13703.1|13701.5|13696.9|13695.3|207
1736488800000|2025-01-10 06:00:00|13703.2|13701.6|13700.5|13698.9|13703.4|13701.8|13700.5|13698.9|161
1736489100000|2025-01-10 06:05:00|13700.6|13699|13699.4|13697.8|13701.3|13699.7|13698.3|13696.7|144
1736489400000|2025-01-10 06:10:00|13699.5|13697.9|13699.7|13698.1|13700.3|13698.7|13698.7|13697.1|173
1736489700000|2025-01-10 06:15:00|13699.8|13698.2|13698.7|13697.1|13700|13698.4|13698.3|13696.7|143
1736490000000|2025-01-10 06:20:00|13698.8|13697.2|13699.4|13697.8|13699.5|13697.9|13698.5|13696.9|127
1736490300000|2025-01-10 06:25:00|13699.5|13697.9|13699.1|13697.5|13700.3|13698.7|13699|13697.4|116
1736490600000|2025-01-10 06:30:00|13699.2|13697.6|13699.3|13697.7|13700.4|13698.8|13699|13697.4|140
1736490900000|2025-01-10 06:35:00|13699.4|13697.8|13701.5|13699.9|13701.6|13700|13699.4|13697.8|106
1736491200000|2025-01-10 06:40:00|13701.7|13700.1|13701.4|13699.8|13702.4|13700.8|13701.4|13699.8|105
1736491500000|2025-01-10 06:45:00|13701.5|13699.9|13702.1|13699.7|13702.1|13700.4|13700.3|13698.7|156
1736491800000|2025-01-10 06:50:00|13702.2|13699.8|13705.2|13702.8|13705.2|13703.2|13702.2|13699.8|122
1736492100000|2025-01-10 06:55:00|13705.3|13702.9|13703.2|13701.6|13705.6|13703.6|13702.6|13701|133
1736492400000|2025-01-10 07:00:00|13703.1|13701.5|13702.3|13700.7|13704.6|13703|13702.2|13700.6|209
1736492700000|2025-01-10 07:05:00|13702.2|13700.6|13697.2|13695.6|13702.2|13700.6|13697.2|13695.6|159
1736493000000|2025-01-10 07:10:00|13697.3|13695.7|13697.3|13695.7|13698.3|13696.7|13696.2|13694.6|210
1736493300000|2025-01-10 07:15:00|13697.2|13695.6|13694.8|13693.2|13698.2|13696.6|13694.8|13693.2|174
1736493600000|2025-01-10 07:20:00|13694.7|13693.1|13696.5|13694.1|13696.8|13695.2|13694.3|13692.7|206
1736493900000|2025-01-10 07:25:00|13695.9|13694.3|13695.4|13693.8|13696.9|13695.3|13694.4|13692.8|129
1736494200000|2025-01-10 07:30:00|13695.3|13693.7|13694.4|13692.8|13695.9|13694.3|13693.5|13691.9|200
1736494500000|2025-01-10 07:35:00|13694.3|13692.7|13694.5|13692.9|13695.1|13693.5|13693.2|13691.6|204
1736494800000|2025-01-10 07:40:00|13694.4|13692.8|13694.4|13692.8|13694.8|13693.2|13693.2|13691.6|171
1736495100000|2025-01-10 07:45:00|13694.3|13692.7|13693.2|13691.6|13694.8|13693.2|13692.7|13691.1|192
1736495400000|2025-01-10 07:50:00|13693.3|13691.7|13692.2|13690.6|13693.4|13691.8|13690.6|13689|204
1736495700000|2025-01-10 07:55:00|13692.1|13690.5|13692.1|13690.5|13693.4|13691.8|13691.9|13690.3|160
1736496000000|2025-01-10 08:00:00|13692|13690.4|13695.3|13693.7|13696.1|13694.5|13692|13690.4|166
1736496300000|2025-01-10 08:05:00|13695.2|13693.6|13694.2|13692.6|13696.4|13694.8|13693.4|13691.8|160
1736496600000|2025-01-10 08:10:00|13694.3|13692.7|13693.6|13692|13695.3|13693.7|13693.6|13692|124
1736496900000|2025-01-10 08:15:00|13693.7|13692.1|13693|13691.4|13694|13692.4|13692.4|13690.8|186
1736497200000|2025-01-10 08:20:00|13692.9|13691.3|13692.1|13690.5|13693.8|13692.2|13691.3|13689.7|210
1736497500000|2025-01-10 08:25:00|13692.2|13690.6|13691.2|13689.6|13692.2|13690.6|13690.2|13688.6|185
1736497800000|2025-01-10 08:30:00|13691.3|13689.7|13687.2|13685.6|13691.4|13689.8|13684.7|13682.7|420
1736498100000|2025-01-10 08:35:00|13687.1|13685.5|13684.9|13683.3|13688|13686.4|13682.4|13680.3|349
1736498400000|2025-01-10 08:40:00|13684.8|13683.2|13685.7|13684.1|13685.8|13684.2|13682.4|13680.8|299
1736498700000|2025-01-10 08:45:00|13685.8|13684.2|13688.3|13686.7|13688.4|13686.8|13683.7|13682.1|250
1736499000000|2025-01-10 08:50:00|13688.2|13686.6|13687.2|13684.8|13689.4|13687.8|13686.7|13684.3|302
1736499300000|2025-01-10 08:55:00|13687.3|13684.9|13687.2|13685.6|13688.4|13686.4|13685.9|13684.3|257
1736499600000|2025-01-10 09:00:00|13687.3|13685.7|13688.1|13686.5|13688.9|13687.2|13686.2|13684.6|272
1736499900000|2025-01-10 09:05:00|13688.2|13686.6|13687|13685.4|13688.3|13686.7|13686.4|13684.8|244
1736500200000|2025-01-10 09:10:00|13687.1|13685.5|13684.4|13682.8|13687.9|13686.3|13684.4|13682.8|251
1736500500000|2025-01-10 09:15:00|13684.3|13682.7|13684.4|13682.8|13686.9|13685.3|13684.3|13682.7|235
1736500800000|2025-01-10 09:20:00|13684.5|13682.9|13686|13684.4|13686.9|13685.3|13684.3|13682.7|184
1736501100000|2025-01-10 09:25:00|13685.9|13684.3|13685.2|13683.6|13686.1|13684.5|13683.8|13682.2|187
1736501400000|2025-01-10 09:30:00|13685.1|13683.5|13684.9|13683.3|13686.4|13684.8|13684.6|13683|214
1736501700000|2025-01-10 09:35:00|13684.8|13683.2|13684.3|13682.7|13685.7|13684.1|13684.2|13682.6|203
1736502000000|2025-01-10 09:40:00|13684.4|13682.8|13683.9|13682.3|13685.7|13684.1|13683.3|13681.7|184
1736502300000|2025-01-10 09:45:00|13683.8|13682.2|13683|13681.4|13684.3|13682.7|13681.4|13679.8|235
1736502600000|2025-01-10 09:50:00|13683.1|13681.5|13682.4|13680.8|13683.6|13682|13681.7|13680.1|179
1736502900000|2025-01-10 09:55:00|13682.7|13681.1|13686|13684.4|13686.2|13684.6|13681.9|13680.3|231
1736503200000|2025-01-10 10:00:00|13685.9|13684.3|13683.6|13682|13685.9|13684.3|13683.3|13681.7|233
1736503500000|2025-01-10 10:05:00|13683.5|13681.9|13684|13682.4|13684.6|13682.6|13682.4|13680.8|242
1736503800000|2025-01-10 10:10:00|13683.9|13682.3|13683.1|13681.5|13684.4|13682.8|13682.4|13680.8|176
1736504100000|2025-01-10 10:15:00|13683.6|13681.2|13683.2|13681.6|13684.3|13682.5|13682.2|13680.4|226
1736504400000|2025-01-10 10:20:00|13683.1|13681.5|13682.8|13681.2|13684.4|13682.8|13682.3|13680.7|206
1736504700000|2025-01-10 10:25:00|13682.7|13681.1|13681.8|13680.2|13683|13681.4|13681.3|13679.7|197
1736505000000|2025-01-10 10:30:00|13681.9|13680.3|13682.2|13679.8|13683.2|13681.4|13681.3|13679.3|216
1736505300000|2025-01-10 10:35:00|13682.1|13679.7|13683.3|13681.7|13684.4|13682.8|13682|13679.6|256
1736505600000|2025-01-10 10:40:00|13683.2|13681.6|13680.5|13678.9|13683.4|13681.8|13680.5|13678.9|190
1736505900000|2025-01-10 10:45:00|13680.6|13679|13681.5|13679.9|13682.8|13681.1|13680.3|13678.7|196
1736506200000|2025-01-10 10:50:00|13681.4|13679.8|13681.8|13680.2|13682.4|13680.8|13680.4|13678.8|203
1736506500000|2025-01-10 10:55:00|13681.9|13680.3|13681.6|13680|13682.5|13680.9|13681.2|13679.5|128
1736506800000|2025-01-10 11:00:00|13681.7|13680.1|13681.3|13679.7|13682.4|13680.8|13681.3|13679.7|209
1736507100000|2025-01-10 11:05:00|13681.2|13679.6|13682.3|13680.7|13682.4|13680.8|13680.4|13678.8|202
1736507400000|2025-01-10 11:10:00|13682.2|13680.6|13681|13679.4|13682.5|13680.9|13680.3|13678.7|219
1736507700000|2025-01-10 11:15:00|13681.1|13679.5|13678.4|13676.8|13681.3|13679.7|13678.3|13676.7|169
1736508000000|2025-01-10 11:20:00|13678.5|13676.9|13679.5|13677.9|13680.6|13679|13678.2|13676.6|199
1736508300000|2025-01-10 11:25:00|13679.4|13677.8|13679.3|13677.7|13679.8|13677.9|13677.2|13675.2|172
1736508600000|2025-01-10 11:30:00|13679.2|13677.6|13679.1|13677.5|13680.4|13678.8|13679|13677.2|158
1736508900000|2025-01-10 11:35:00|13678.5|13676.9|13677.4|13675.8|13678.6|13677|13677.1|13675.5|151
1736509200000|2025-01-10 11:40:00|13677.3|13675.7|13677.4|13675.8|13677.7|13676.1|13676.2|13674.6|169
1736509500000|2025-01-10 11:45:00|13677.3|13675.7|13677.9|13676.3|13678.9|13677.3|13677|13675.4|130
1736509800000|2025-01-10 11:50:00|13677.8|13676.2|13678.4|13676.8|13678.9|13677.3|13677.5|13675.9|176
1736510100000|2025-01-10 11:55:00|13678.5|13676.9|13678.5|13676.9|13678.7|13677.1|13676.4|13674.8|230
1736510400000|2025-01-10 12:00:00|13678.6|13677|13677.8|13676.2|13679.3|13677.7|13677.7|13676.1|182
1736510700000|2025-01-10 12:05:00|13678|13676.4|13677.6|13675.2|13679.4|13677.8|13675.4|13673.8|168
1736511000000|2025-01-10 12:10:00|13677.7|13675.3|13676.3|13674.7|13678.4|13676.8|13676.1|13673.9|153
1736511300000|2025-01-10 12:15:00|13676.4|13674.8|13675.5|13673.9|13677.4|13675.8|13675.5|13673.9|170
1736511600000|2025-01-10 12:20:00|13675.6|13674|13673.3|13671.7|13675.6|13674|13673.3|13671.7|166
1736511900000|2025-01-10 12:25:00|13673.2|13671.6|13672.8|13671.2|13674.2|13672.6|13672.2|13670.6|175
1736512200000|2025-01-10 12:30:00|13672.9|13671.3|13670.3|13668.7|13672.9|13671.3|13670.2|13668.6|181
1736512500000|2025-01-10 12:35:00|13670.2|13668.6|13670.6|13669|13671.5|13669.9|13670.2|13668.6|189
1736512800000|2025-01-10 12:40:00|13670.5|13668.9|13671.6|13670|13671.9|13670.3|13670|13668.4|204
1736513100000|2025-01-10 12:45:00|13671.5|13669.9|13670.6|13669|13671.9|13670.3|13670.3|13668.7|152
1736513400000|2025-01-10 12:50:00|13670.7|13669.1|13671.8|13670.2|13671.9|13670.3|13670.3|13668.7|182
1736513700000|2025-01-10 12:55:00|13671.7|13670.1|13673.1|13671.5|13673.9|13672.3|13671.7|13670.1|233
1736514000000|2025-01-10 13:00:00|13673|13671.4|13672.7|13671.1|13673.5|13671.9|13671.9|13670.3|204
1736514300000|2025-01-10 13:05:00|13672.8|13671.2|13676.9|13675.3|13676.9|13675.3|13672.8|13671.2|214
1736514600000|2025-01-10 13:10:00|13677|13675.4|13677.7|13676.1|13678.3|13676.7|13676.8|13675.2|139
1736514900000|2025-01-10 13:15:00|13677.6|13676|13673.7|13671.3|13677.6|13676|13673.3|13671.3|236
1736515200000|2025-01-10 13:20:00|13673.3|13670.9|13675.6|13673.2|13675.7|13673.3|13672.4|13670|222
1736515500000|2025-01-10 13:25:00|13675.5|13673.1|13677.4|13661.4|13683.8|13676.8|13674.3|13661.4|277
1736515800000|2025-01-10 13:30:00|13684.8|13668.8|13746.8|13741.2|13751.4|13746.3|13684.8|13668.8|965
1736516100000|2025-01-10 13:35:00|13747.1|13741.7|13738|13735.5|13747.7|13743.8|13729|13725.3|1017
1736516400000|2025-01-10 13:40:00|13737.7|13734.7|13724.9|13722.5|13739|13736.3|13724.3|13721.6|828
1736516700000|2025-01-10 13:45:00|13725|13722.6|13727.7|13725.3|13734.8|13732.4|13724.9|13722.5|651
1736517000000|2025-01-10 13:50:00|13728.1|13725.7|13721.1|13718.7|13731.9|13729.5|13720|13717.6|609
1736517300000|2025-01-10 13:55:00|13721|13718.6|13722.9|13720.5|13727.5|13725.1|13720.6|13718.4|663
1736517600000|2025-01-10 14:00:00|13722.8|13720.4|13723.1|13720.7|13729.2|13726.8|13720.1|13717.9|656
1736517900000|2025-01-10 14:05:00|13723|13720.6|13733.3|13730.2|13733.3|13730.9|13722.7|13720|646
1736518200000|2025-01-10 14:10:00|13733.2|13730.8|13728.3|13725.9|13735.5|13732.6|13726.5|13724.1|519
1736518500000|2025-01-10 14:15:00|13728.6|13726.2|13721|13718.6|13730.4|13728|13716.7|13714.3|568
1736518800000|2025-01-10 14:20:00|13721.3|13718.9|13717.6|13715.2|13722.2|13719.7|13717.1|13714.7|559
1736519100000|2025-01-10 14:25:00|13717.7|13715.3|13715.5|13713.9|13719.3|13716.9|13714.5|13712.1|467
1736519400000|2025-01-10 14:30:00|13715.3|13713.7|13716|13713.6|13720.8|13719.2|13714.1|13712.5|522
1736519700000|2025-01-10 14:35:00|13716.1|13713.7|13713.7|13712.1|13717.2|13714.8|13709.7|13708|533
1736520000000|2025-01-10 14:40:00|13713.8|13712.2|13704.7|13703.1|13713.8|13712.2|13704.6|13703|548
1736520300000|2025-01-10 14:45:00|13704.6|13703|13713.3|13710.9|13714.4|13712.6|13704.2|13702.6|473
1736520600000|2025-01-10 14:50:00|13713.4|13711|13719.4|13717|13719.7|13717.3|13713.4|13711|444
1736520900000|2025-01-10 14:55:00|13719.5|13717.1|13718.2|13712.8|13720.8|13718.4|13716.6|13712.8|365
1736521200000|2025-01-10 15:00:00|13719.5|13712.5|13721.2|13718.8|13728.8|13724.7|13719.4|13712.5|653
1736521500000|2025-01-10 15:05:00|13721.1|13718.7|13717.4|13715.8|13721.9|13719.5|13716.5|13714.1|554
1736521800000|2025-01-10 15:10:00|13717.3|13715.7|13712.3|13709.9|13717.4|13715.7|13711.8|13709.8|550
1736522100000|2025-01-10 15:15:00|13712.2|13709.8|13708.1|13705.7|13712.8|13710.4|13706.7|13704.3|512
1736522400000|2025-01-10 15:20:00|13708.2|13705.8|13700.6|13698.2|13708.3|13706.2|13700.2|13697.8|420
1736522700000|2025-01-10 15:25:00|13700.7|13698.3|13703.1|13701.5|13704.4|13702|13698.8|13696.4|392
1736523000000|2025-01-10 15:30:00|13703.2|13701.6|13710.3|13707.9|13710.3|13707.9|13703.2|13701.6|360
1736523300000|2025-01-10 15:35:00|13710.2|13707.8|13711.3|13708.9|13713.5|13711.1|13709.9|13707.5|419
1736523600000|2025-01-10 15:40:00|13711.4|13709|13717.3|13714.9|13718.3|13715.9|13711.4|13708.7|383
1736523900000|2025-01-10 15:45:00|13717.2|13714.8|13719|13716.6|13719.9|13717.5|13713|13710.6|424
1736524200000|2025-01-10 15:50:00|13719.3|13716.9|13720.7|13719.1|13724.2|13722.4|13719.2|13716.8|387
1736524500000|2025-01-10 15:55:00|13720.8|13719.2|13721.7|13719.3|13724|13721.6|13720.2|13718|406
1736524800000|2025-01-10 16:00:00|13721.9|13719.5|13724.3|13721.9|13724.6|13722.4|13719.7|13717.3|332
1736525100000|2025-01-10 16:05:00|13724.4|13722|13726|13723.6|13728|13725.8|13722.9|13720.5|330
1736525400000|2025-01-10 16:10:00|13726.1|13723.7|13725.9|13723.5|13728.6|13726.3|13723.7|13721.3|265
1736525700000|2025-01-10 16:15:00|13726|13723.6|13728.8|13727.2|13729.3|13727.7|13724|13721.8|316
1736526000000|2025-01-10 16:20:00|13728.9|13727.3|13727.1|13724.7|13729.6|13727.4|13726.5|13724.5|261
1736526300000|2025-01-10 16:25:00|13727|13724.6|13727.7|13725.3|13727.8|13725.4|13723.8|13721.6|272
1736526600000|2025-01-10 16:30:00|13727.5|13725.1|13725.9|13724.3|13729.5|13727.1|13725.6|13723.2|333
1736526900000|2025-01-10 16:35:00|13725.8|13724.2|13723.5|13721.1|13725.9|13724.2|13722.9|13720.6|245
1736527200000|2025-01-10 16:40:00|13723.4|13721|13721.6|13719.2|13723.5|13721.6|13720.3|13718.5|220
1736527500000|2025-01-10 16:45:00|13721.7|13719.3|13718.6|13716.2|13721.9|13719.5|13717.7|13716|247
1736527800000|2025-01-10 16:50:00|13718.7|13716.3|13718.2|13715.8|13719|13716.9|13717.2|13715.2|183
1736528100000|2025-01-10 16:55:00|13718.1|13715.7|13719.1|13717.5|13719.7|13717.7|13716.8|13714.9|240
1736528400000|2025-01-10 17:00:00|13719.5|13717.1|13722.1|13719.7|13722.1|13719.7|13719.1|13716.7|216
1736528700000|2025-01-10 17:05:00|13722|13719.6|13717.1|13714.7|13722.1|13719.7|13717|13714.6|198
1736529000000|2025-01-10 17:10:00|13717|13714.6|13715|13712.6|13717.6|13715.2|13714.9|13712.5|132
1736529300000|2025-01-10 17:15:00|13715.1|13712.7|13716.3|13713.9|13716.4|13714|13713.9|13711.5|212
1736529600000|2025-01-10 17:20:00|13716.4|13714|13716.8|13714.4|13718.4|13716|13716.4|13714|183
1736529900000|2025-01-10 17:25:00|13716.9|13714.5|13714.8|13712.4|13717.6|13715.2|13714.7|13712.3|128
1736530200000|2025-01-10 17:30:00|13714.9|13712.5|13712.4|13710.8|13714.9|13712.5|13712.3|13710.3|187
1736530500000|2025-01-10 17:35:00|13712.5|13710.9|13711.1|13708.7|13712.5|13710.9|13709.4|13707.8|160
1736530800000|2025-01-10 17:40:00|13711|13708.6|13709.3|13706.9|13711.3|13709.4|13708.4|13706.6|137
1736531100000|2025-01-10 17:45:00|13709.2|13706.8|13710.1|13707.7|13710.1|13708.1|13708.5|13706.6|146
1736531400000|2025-01-10 17:50:00|13710.2|13707.8|13712.5|13710.1|13712.9|13710.9|13710.2|13707.8|179
1736531700000|2025-01-10 17:55:00|13712.4|13710|13712.1|13710.5|13712.6|13710.7|13711.1|13709.4|173
1736532000000|2025-01-10 18:00:00|13712.2|13710.6|13714.2|13712.6|13714.5|13712.7|13712|13710.4|196
1736532300000|2025-01-10 18:05:00|13714.3|13712.7|13715.4|13713.8|13715.9|13714|13714.1|13712.5|133
1736532600000|2025-01-10 18:10:00|13715.5|13713.9|13717.9|13715.5|13718.1|13715.9|13715.2|13713.3|182
1736532900000|2025-01-10 18:15:00|13718|13715.6|13719.3|13717.7|13720.6|13718.2|13718|13715.6|165
1736533200000|2025-01-10 18:20:00|13719.2|13717.6|13716.8|13714.4|13719.9|13717.8|13716.3|13714.3|118
1736533500000|2025-01-10 18:25:00|13716.7|13714.3|13718|13715.6|13718.6|13716.2|13716.7|13714.3|153
1736533800000|2025-01-10 18:30:00|13717.9|13715.5|13718.8|13716.4|13720.1|13717.7|13717.7|13715.3|184
1736534100000|2025-01-10 18:35:00|13718.9|13716.5|13717.4|13715.8|13719.3|13717.3|13717.4|13715.8|207
1736534400000|2025-01-10 18:40:00|13717.5|13715.9|13714.8|13712.4|13717.8|13715.9|13714.1|13711.7|193
1736534700000|2025-01-10 18:45:00|13714.9|13712.5|13714.2|13711.8|13715.3|13712.9|13713.6|13711.2|174
1736535000000|2025-01-10 18:50:00|13714.1|13711.7|13716.2|13713.8|13716.4|13714|13713.8|13711.4|200
1736535300000|2025-01-10 18:55:00|13716.1|13713.7|13713.2|13711.6|13716.4|13714|13713.1|13711.1|150
1736535600000|2025-01-10 19:00:00|13713.1|13711.5|13716|13713.6|13717.3|13715.5|13713.1|13711.5|192
1736535900000|2025-01-10 19:05:00|13716.1|13713.7|13718.7|13716.3|13718.7|13716.3|13716.1|13713.7|208
1736536200000|2025-01-10 19:10:00|13718.6|13716.2|13715.6|13714|13718.7|13716.3|13715.4|13713.7|195
1736536500000|2025-01-10 19:15:00|13715.7|13714.1|13715.2|13712.8|13716.1|13714.2|13714.4|13712.5|170
1736536800000|2025-01-10 19:20:00|13715.6|13713.2|13716.7|13714.3|13717.3|13714.9|13715.6|13713.2|199
1736537100000|2025-01-10 19:25:00|13716.6|13714.2|13716.2|13714.6|13717.2|13714.8|13714.6|13713|190
1736537400000|2025-01-10 19:30:00|13716.3|13714.7|13717.6|13716|13718.4|13716.4|13716.3|13714.6|234
1736537700000|2025-01-10 19:35:00|13717.7|13716.1|13715.6|13713.2|13718.2|13716.3|13715.5|13713.1|211
1736538000000|2025-01-10 19:40:00|13715.5|13713.1|13712.5|13710.1|13716.3|13713.9|13710.8|13709.2|219
1736538300000|2025-01-10 19:45:00|13712.6|13710.2|13715.2|13713.6|13715.8|13713.9|13712.2|13709.8|185
1736538600000|2025-01-10 19:50:00|13715.4|13713.8|13714|13711.6|13716.1|13713.9|13711.5|13709.7|223
1736538900000|2025-01-10 19:55:00|13713.9|13711.5|13714.5|13712.9|13715|13713.4|13713.1|13711.4|186
1736539200000|2025-01-10 20:00:00|13714.7|13713.1|13717.8|13715.4|13718|13715.6|13714.7|13712.5|210
1736539500000|2025-01-10 20:05:00|13717.7|13715.3|13716.5|13714.1|13717.7|13715.3|13716|13713.6|133
1736539800000|2025-01-10 20:10:00|13716.4|13714|13717.7|13715.3|13718.5|13716.1|13716.1|13713.7|204
1736540100000|2025-01-10 20:15:00|13717.9|13715.5|13720.1|13717.7|13720.5|13718.1|13717.7|13715.3|198
1736540400000|2025-01-10 20:20:00|13720|13717.6|13720.1|13717.7|13720.5|13718.1|13718.9|13716.5|126
1736540700000|2025-01-10 20:25:00|13720|13717.6|13719.1|13716.7|13720.6|13718.2|13719|13716.6|177
1736541000000|2025-01-10 20:30:00|13719|13716.6|13719|13716.6|13719.9|13717.5|13718.6|13716.2|201
1736541300000|2025-01-10 20:35:00|13719.1|13716.7|13718.7|13716.3|13719.2|13716.8|13717.8|13715.4|178
1736541600000|2025-01-10 20:40:00|13718.8|13716.4|13717.1|13714.7|13718.9|13716.5|13716.7|13714.3|170
1736541900000|2025-01-10 20:45:00|13717|13714.6|13718.1|13715.7|13718.2|13715.8|13716.9|13714.5|158
1736542200000|2025-01-10 20:50:00|13718|13715.6|13716.5|13714.1|13718.1|13715.7|13716.5|13714.1|200
1736542500000|2025-01-10 20:55:00|13716.2|13713.8|13716.1|13713.7|13717.2|13714.8|13715.6|13713.2|212
1736542800000|2025-01-10 21:00:00|13716.3|13713.9|13715.1|13712.7|13716.3|13713.9|13715.1|13712.7|153
1736543100000|2025-01-10 21:05:00|13715|13712.6|13714.2|13711.8|13715.3|13712.9|13714.1|13711.7|51
1736543400000|2025-01-10 21:10:00|13714.3|13711.9|13714.2|13711.8|13714.5|13712.1|13714|13711.6|63
1736543700000|2025-01-10 21:15:00|13714.3|13711.9|13714.6|13712.2|13714.7|13712.3|13714.2|13711.8|84
1736544000000|2025-01-10 21:20:00|13714.4|13712|13715.1|13712.7|13715.1|13712.7|13713.6|13711.2|83
1736544300000|2025-01-10 21:25:00|13715|13712.6|13716.1|13713.7|13716.6|13714.2|13715|13712.6|104
1736544600000|2025-01-10 21:30:00|13715.6|13713.2|13715.9|13713.5|13716|13713.6|13715|13712.6|115
1736544900000|2025-01-10 21:35:00|13715.8|13713.4|13715.3|13712.9|13716.7|13714.3|13715.2|13712.8|156
1736545200000|2025-01-10 21:40:00|13715.4|13713|13715.1|13712.7|13715.5|13713.1|13714.8|13712.4|56
1736545500000|2025-01-10 21:45:00|13715.2|13712.8|13715.3|13712.9|13716.7|13714.3|13715.1|13712.7|67
1736545800000|2025-01-10 21:50:00|13714.9|13712.5|13716.8|13714.4|13716.9|13714.5|13714.9|13712.5|58
1736546100000|2025-01-10 21:55:00|13716.9|13714.5|13723.4|13707.8|13723.4|13714.6|13716.8|13707.8|56
1736715600000|2025-01-12 21:00:00|13721.6|13707.4|13723|13706.2|13723.8|13708|13720.8|13705.2|9
1736715900000|2025-01-12 21:05:00|13723.8|13705.2|13721.6|13707.4|13723.8|13707.4|13721.6|13705.2|2
1736716200000|2025-01-12 21:10:00|13721.4|13707.7|13721.4|13707.7|13721.4|13707.7|13721.4|13707.7|1
1736716500000|2025-01-12 21:15:00|13721.6|13707.4|13721.4|13707.7|13721.6|13707.7|13721.4|13707.4|4
1736716800000|2025-01-12 21:20:00|13723|13706.2|13721.6|13707.4|13723.8|13707.4|13721.6|13705.2|3
1736717100000|2025-01-12 21:25:00|13723.8|13705.2|13721.6|13707.4|13723.8|13707.9|13721.4|13705.2|6
1736717400000|2025-01-12 21:30:00|13726.5|13704.5|13724.4|13702.4|13726.5|13704.5|13724.4|13702.4|58
1736717700000|2025-01-12 21:35:00|13726.5|13704.5|13723|13706.2|13726.5|13706.2|13723|13702.4|5
1736718000000|2025-01-12 21:40:00|13723.8|13705.2|13721.4|13707.7|13725.5|13707.7|13721.4|13703.5|5
1736718300000|2025-01-12 21:45:00|13723|13706.2|13725.5|13703.5|13725.5|13706.2|13723|13703.5|2
1736718600000|2025-01-12 21:50:00|13722.5|13706.6|13720.4|13708.8|13722.5|13713|13716.4|13706.6|5
1736718900000|2025-01-12 21:55:00|13722.5|13706.6|13721.2|13707.9|13722.5|13707.9|13721.2|13706.6|2
1736719200000|2025-01-12 22:00:00|13721.6|13707.4|13721.1|13707.9|13721.6|13707.9|13721.1|13707.4|2
1736719500000|2025-01-12 22:05:00|13722.5|13706.5|13722.6|13706.6|13722.7|13706.7|13722.5|13706.5|12
1736719800000|2025-01-12 22:10:00|13722.5|13706.5|13721.8|13707.2|13722.7|13707.2|13721.8|13706.4|15
1736720100000|2025-01-12 22:15:00|13721.1|13707.9|13722.3|13706.8|13722.4|13708.1|13721|13706.7|40
1736720400000|2025-01-12 22:20:00|13722.2|13706.9|13722.1|13706.9|13722.4|13706.9|13722.1|13706.8|8
1736720700000|2025-01-12 22:25:00|13722.2|13707|13721.9|13707.1|13722.3|13707.4|13721.8|13706.9|22
1736721000000|2025-01-12 22:30:00|13721.8|13707.2|13720.5|13708.2|13721.9|13708.3|13720.4|13706.8|75
1736721300000|2025-01-12 22:35:00|13720.6|13708.1|13720.4|13708.3|13720.6|13708.4|13720.2|13708|171
1736721600000|2025-01-12 22:40:00|13720.5|13708.2|13720.5|13707.9|13720.7|13708.5|13719.7|13707.8|166
1736721900000|2025-01-12 22:45:00|13720|13708|13720.4|13708|13720.5|13708.1|13718.1|13707.9|154
1736722200000|2025-01-12 22:50:00|13719.9|13707.9|13720.4|13708|13720.4|13708.1|13719.7|13707.9|107
1736722500000|2025-01-12 22:55:00|13719.9|13708.1|13720.4|13708.3|13720.5|13708.8|13719.9|13707.9|111
1736722800000|2025-01-12 23:00:00|13720.5|13708.2|13719.7|13710.1|13720.5|13713.7|13715.3|13708.2|156
1736723100000|2025-01-12 23:05:00|13719.8|13710|13719.7|13710.4|13720.2|13714.4|13715.9|13709.7|209
1736723400000|2025-01-12 23:10:00|13719.4|13710.2|13716|13713.6|13720|13714.9|13715.8|13710.1|118
1736723700000|2025-01-12 23:15:00|13715.9|13713.5|13715.7|13713.3|13716.1|13713.7|13715.4|13713|73
1736724000000|2025-01-12 23:20:00|13715.8|13713.4|13716.3|13713.9|13717|13714.6|13715.5|13713.1|72
1736724300000|2025-01-12 23:25:00|13716.2|13713.8|13716.1|13713.7|13717.1|13714.7|13715.3|13712.9|60
1736724600000|2025-01-12 23:30:00|13716.2|13713.8|13715.3|13712.9|13716.2|13713.8|13715.2|13712.8|90
1736724900000|2025-01-12 23:35:00|13715.2|13712.8|13714.6|13712.2|13715.3|13712.9|13713.4|13711|58
1736725200000|2025-01-12 23:40:00|13714.7|13712.3|13714.7|13712.3|13714.7|13712.3|13714|13711.6|54
1736725500000|2025-01-12 23:45:00|13714.6|13712.2|13713.7|13711.3|13714.7|13712.3|13713.1|13710.7|67
1736725800000|2025-01-12 23:50:00|13713.6|13711.2|13715|13712.6|13715.4|13713|13713.5|13711.1|57
1736726100000|2025-01-12 23:55:00|13715.1|13712.7|13716.4|13714|13716.4|13714|13714.5|13712.1|71
1736726400000|2025-01-13 00:00:00|13716.5|13714.1|13715.2|13712.8|13717.1|13714.7|13713.2|13710.8|180
1736726700000|2025-01-13 00:05:00|13715.3|13712.9|13719.9|13717.5|13720.2|13717.8|13714.8|13712.4|196
1736727000000|2025-01-13 00:10:00|13719.8|13717.4|13720.6|13718.2|13722.6|13720.2|13719.8|13717.4|182
1736727300000|2025-01-13 00:15:00|13720.5|13718.1|13720.7|13718.3|13721.2|13718.8|13720.5|13718.1|50
1736727600000|2025-01-13 00:20:00|13720.8|13718.4|13721|13718.6|13721.6|13719.2|13720|13717.6|92
1736727900000|2025-01-13 00:25:00|13720.9|13718.5|13720.8|13718.4|13721|13718.6|13720.5|13718.1|51
1736728200000|2025-01-13 00:30:00|13720.9|13718.5|13720.9|13718.5|13721|13718.6|13720.6|13718.2|51
1736728500000|2025-01-13 00:35:00|13720.8|13718.4|13719.1|13716.7|13720.8|13718.4|13717.4|13715|154
1736728800000|2025-01-13 00:40:00|13718.9|13716.5|13719|13716.6|13719.6|13717.2|13718.2|13715.8|100
1736729100000|2025-01-13 00:45:00|13718.9|13716.5|13721.2|13718.8|13721.9|13719.5|13718.9|13716.5|103
1736729400000|2025-01-13 00:50:00|13721.1|13718.7|13716.9|13714.5|13721.1|13718.7|13716.7|13714.3|131
1736729700000|2025-01-13 00:55:00|13717|13714.6|13714.7|13712.3|13717|13714.6|13711.7|13709.3|184
1736730000000|2025-01-13 01:00:00|13714.6|13712.2|13714.5|13712.1|13715|13712.6|13712.2|13709.8|262
1736730300000|2025-01-13 01:05:00|13714.4|13712|13717.6|13715.2|13717.8|13715.4|13713.6|13711.2|249
1736730600000|2025-01-13 01:10:00|13717.7|13715.3|13714.7|13712.3|13718.7|13716.3|13713.6|13711.2|260
1736730900000|2025-01-13 01:15:00|13715|13712.6|13711.9|13709.5|13715.6|13713.2|13709.9|13707.5|262
1736731200000|2025-01-13 01:20:00|13711.7|13709.3|13707.9|13705.5|13711.8|13709.4|13707.5|13705.1|226
1736731500000|2025-01-13 01:25:00|13707.6|13705.2|13711.6|13709.2|13712.5|13710.1|13707|13704.6|248
1736731800000|2025-01-13 01:30:00|13711.7|13709.3|13712.7|13710.3|13713.8|13711.4|13710|13707.6|228
1736732100000|2025-01-13 01:35:00|13712.6|13710.2|13714|13711.6|13714|13711.6|13712.3|13709.9|254
1736732400000|2025-01-13 01:40:00|13713.9|13711.5|13714.7|13712.3|13715.5|13713.1|13713|13710.6|311
1736732700000|2025-01-13 01:45:00|13714.6|13712.2|13713.2|13710.8|13715.3|13712.9|13712.5|13710.1|273
1736733000000|2025-01-13 01:50:00|13713.1|13710.7|13710.8|13708.4|13713.1|13710.7|13708.8|13706.4|300
1736733300000|2025-01-13 01:55:00|13710.7|13708.3|13711.7|13709.3|13712.1|13709.7|13709.9|13707.5|167
1736733600000|2025-01-13 02:00:00|13711.8|13709.4|13708.7|13706.3|13712|13709.6|13708.1|13705.7|205
1736733900000|2025-01-13 02:05:00|13708.8|13706.4|13713.3|13710.9|13713.3|13710.9|13708.7|13706.3|190
1736734200000|2025-01-13 02:10:00|13713.2|13710.8|13714.2|13711.8|13714.4|13712|13712.8|13710.4|204
1736734500000|2025-01-13 02:15:00|13714.1|13711.7|13714.1|13711.7|13715|13713|13713.4|13711|172
1736734800000|2025-01-13 02:20:00|13714|13711.6|13716|13713.6|13716|13713.6|13713.5|13711.1|146
1736735100000|2025-01-13 02:25:00|13715.9|13713.5|13714.9|13712.5|13717.7|13715.3|13714.9|13712.5|157
1736735400000|2025-01-13 02:30:00|13715.1|13712.7|13715.6|13713.2|13715.9|13713.5|13714|13711.6|144
1736735700000|2025-01-13 02:35:00|13715.7|13713.3|13719.6|13717.2|13719.7|13717.3|13715.5|13713.1|120
1736736000000|2025-01-13 02:40:00|13719.4|13717|13719.1|13717.5|13721.6|13719.3|13718.9|13716.5|159
1736736300000|2025-01-13 02:45:00|13719|13717.4|13717.4|13715.8|13719.8|13718.2|13716.9|13715.3|143
1736736600000|2025-01-13 02:50:00|13717.3|13715.7|13716.2|13714.6|13717.6|13716|13715.4|13713.8|158
1736736900000|2025-01-13 02:55:00|13716.1|13714.5|13717.2|13715.6|13717.2|13715.6|13715.5|13713.9|198
1736737200000|2025-01-13 03:00:00|13717|13715.4|13717.3|13715.7|13719.2|13717.6|13716.3|13714.7|175
1736737500000|2025-01-13 03:05:00|13717.6|13716|13720.3|13718.7|13720.4|13718.8|13717.3|13715.7|163
1736737800000|2025-01-13 03:10:00|13720.4|13718.8|13723.8|13722.2|13724.2|13722.6|13720.2|13718.6|170
1736738100000|2025-01-13 03:15:00|13723.7|13722.1|13725.4|13723.8|13725.5|13723.9|13722.7|13721.1|132
1736738400000|2025-01-13 03:20:00|13725.5|13723.9|13729.8|13727.4|13729.9|13728.3|13724.8|13723.2|244
1736738700000|2025-01-13 03:25:00|13729.7|13727.3|13730.7|13728.3|13732.3|13730.2|13728.7|13726.3|258
1736739000000|2025-01-13 03:30:00|13730.8|13728.4|13734.1|13731|13734.1|13731.7|13730.7|13728.3|385
1736739300000|2025-01-13 03:35:00|13733.8|13731.4|13734.9|13731.8|13735.7|13732.9|13733.5|13731|322
1736739600000|2025-01-13 03:40:00|13734.5|13732.1|13735.8|13733.4|13736.1|13733.7|13734|13731.5|239
1736739900000|2025-01-13 03:45:00|13735.9|13733.5|13735.6|13733.2|13738.3|13735.9|13734.9|13732.7|184
1736740200000|2025-01-13 03:50:00|13735.8|13733.4|13736|13733.6|13737.5|13735.5|13735.4|13733|153
1736740500000|2025-01-13 03:55:00|13736.4|13734|13736.7|13734.3|13739|13736.7|13736.4|13734|201
1736740800000|2025-01-13 04:00:00|13736.6|13734.2|13735.2|13732.8|13737.2|13734.6|13735.1|13732.7|179
1736741100000|2025-01-13 04:05:00|13735.1|13732.7|13734.6|13732.2|13735.3|13732.9|13733.1|13731.1|141
1736741400000|2025-01-13 04:10:00|13734.7|13732.3|13737.1|13734.7|13737.5|13735.1|13733.5|13731.1|191
1736741700000|2025-01-13 04:15:00|13737.2|13734.8|13737|13734.6|13738.9|13736.5|13736.9|13734.5|221
1736742000000|2025-01-13 04:20:00|13736.9|13734.5|13739.1|13737.5|13739.6|13737.6|13736.9|13734.5|121
1736742300000|2025-01-13 04:25:00|13739.2|13737.6|13739.5|13737.9|13740.4|13738|13738.9|13736.7|150
1736742600000|2025-01-13 04:30:00|13739.6|13738|13742.3|13740.7|13743.4|13741.6|13739.4|13737.6|202
1736742900000|2025-01-13 04:35:00|13742.2|13740.6|13741.2|13739.6|13742.3|13740.7|13740.5|13738.9|128
1736743200000|2025-01-13 04:40:00|13741.1|13739.5|13743.2|13741.6|13744.4|13742.5|13741.1|13739.5|126
1736743500000|2025-01-13 04:45:00|13743.3|13741.7|13740.3|13738.7|13743.3|13741.7|13739.9|13738.3|138
1736743800000|2025-01-13 04:50:00|13740.4|13738.8|13741.5|13739.9|13742.4|13740.4|13739.9|13738.3|165
1736744100000|2025-01-13 04:55:00|13741.6|13740|13739.9|13738.3|13741.6|13740|13739.1|13737.5|124
1736744400000|2025-01-13 05:00:00|13739.8|13738.2|13738.4|13736|13740.4|13738.8|13736.5|13734.9|144
1736744700000|2025-01-13 05:05:00|13738.3|13735.9|13737.5|13735.9|13738.4|13736.8|13737.4|13735.8|118
1736745000000|2025-01-13 05:10:00|13737.4|13735.8|13736.6|13735|13737.9|13736.3|13736|13734.4|136
1736745300000|2025-01-13 05:15:00|13736.7|13735.1|13738.4|13736.8|13738.6|13737|13736.5|13734.9|111
1736745600000|2025-01-13 05:20:00|13738.5|13736.9|13739.2|13737.6|13739.7|13738.1|13738.1|13736.3|134
1736745900000|2025-01-13 05:25:00|13739.3|13737.7|13737.9|13736.3|13739.3|13737.7|13736.8|13735.2|130
1736746200000|2025-01-13 05:30:00|13737.8|13736.2|13735.2|13733.6|13739.3|13736.9|13735.2|13733.6|181
1736746500000|2025-01-13 05:35:00|13735.1|13733.5|13733.3|13731.7|13735.6|13733.6|13732.7|13730.3|133
1736746800000|2025-01-13 05:40:00|13733.4|13731.8|13732|13730.4|13733.7|13731.8|13731.6|13730|156
1736747100000|2025-01-13 05:45:00|13732.1|13730.5|13732.6|13731|13733.5|13731.9|13731.9|13730.3|150
1736747400000|2025-01-13 05:50:00|13732.5|13730.9|13732.1|13729.7|13732.6|13731|13730.3|13728.7|155
1736747700000|2025-01-13 05:55:00|13732|13729.6|13732.8|13731.2|13733.4|13731.8|13731.9|13729.6|177
1736748000000|2025-01-13 06:00:00|13732.9|13731.3|13731.2|13728.8|13732.9|13731.3|13729.4|13727.8|195
1736748300000|2025-01-13 06:05:00|13731.1|13728.7|13733|13730.6|13733|13730.6|13729.9|13727.5|154
1736748600000|2025-01-13 06:10:00|13733.2|13730.8|13733.5|13731.1|13734.4|13732.5|13731.4|13729.6|223
1736748900000|2025-01-13 06:15:00|13733.4|13731|13733|13730.6|13735.9|13733.9|13732.2|13729.8|199
1736749200000|2025-01-13 06:20:00|13733.1|13730.7|13732.6|13731|13734.3|13732.7|13732.5|13730.3|189
1736749500000|2025-01-13 06:25:00|13732.5|13730.9|13732.5|13730.9|13732.9|13731.2|13731.1|13729.5|171
1736749800000|2025-01-13 06:30:00|13732.4|13730.8|13729.5|13727.1|13732.5|13730.9|13728.9|13726.7|194
1736750100000|2025-01-13 06:35:00|13729.4|13727|13730.6|13728.2|13731.9|13729.9|13729.1|13726.8|183
1736750400000|2025-01-13 06:40:00|13730.5|13728.1|13730.2|13727.8|13731.6|13729.2|13730.2|13727.8|168
1736750700000|2025-01-13 06:45:00|13730.1|13727.7|13732.6|13730.2|13733.1|13730.7|13729.7|13727.4|151
1736751000000|2025-01-13 06:50:00|13732.5|13730.1|13731|13729.4|13732.6|13730.8|13730.5|13728.9|172
1736751300000|2025-01-13 06:55:00|13731.1|13729.5|13730|13728.4|13732.9|13731.3|13729.6|13728|170
1736751600000|2025-01-13 07:00:00|13730.2|13728.6|13728.4|13726.8|13732.8|13730.7|13727.9|13725.8|266
1736751900000|2025-01-13 07:05:00|13728.5|13726.9|13730.4|13728|13731.3|13729|13728.2|13726.6|245
1736752200000|2025-01-13 07:10:00|13730.5|13728.1|13730.1|13727.7|13730.8|13728.8|13728.3|13726.3|218
1736752500000|2025-01-13 07:15:00|13730.6|13728.2|13730.2|13728.6|13733.7|13731.7|13730|13727.9|275
1736752800000|2025-01-13 07:20:00|13730.5|13728.9|13731.5|13729.9|13733.6|13731.7|13729.9|13728.3|262
1736753100000|2025-01-13 07:25:00|13731.4|13729.8|13737.5|13735.1|13738.3|13735.9|13731.4|13729.4|270
1736753400000|2025-01-13 07:30:00|13737.6|13735.2|13732.4|13730|13738.2|13735.9|13731.7|13729.8|287
1736753700000|2025-01-13 07:35:00|13732.5|13730.1|13732.4|13730|13733.7|13731.6|13730.9|13728.9|227
1736754000000|2025-01-13 07:40:00|13732.3|13729.9|13732|13729.6|13735.1|13733.5|13731.4|13729.4|235
1736754300000|2025-01-13 07:45:00|13731.9|13729.5|13724.6|13722.2|13732|13729.8|13724.6|13722.2|266
1736754600000|2025-01-13 07:50:00|13724.5|13722.1|13724.8|13723.2|13726|13724.4|13721.9|13720.3|262
1736754900000|2025-01-13 07:55:00|13725|13723.4|13729|13727.4|13729.2|13727.6|13724.9|13723.3|202
1736755200000|2025-01-13 08:00:00|13729.1|13727.5|13729|13727.4|13731.7|13729.4|13727.3|13725.7|337
1736755500000|2025-01-13 08:05:00|13728.9|13727.3|13727.6|13726|13730.1|13728.5|13727.1|13725.5|325
1736755800000|2025-01-13 08:10:00|13727.7|13726.1|13722.9|13721.3|13727.8|13726.2|13722.8|13721.2|320
1736756100000|2025-01-13 08:15:00|13722.8|13721.2|13724.9|13723.3|13725.3|13723.4|13721.7|13720.1|368
1736756400000|2025-01-13 08:20:00|13725|13723.4|13723.1|13721.5|13726.4|13724.8|13720.5|13718.1|367
1736756700000|2025-01-13 08:25:00|13723.5|13721.1|13729.2|13726.8|13729.4|13727.3|13722.6|13720.7|343
1736757000000|2025-01-13 08:30:00|13729.3|13726.9|13728.4|13726|13729.9|13727.6|13724.6|13722.2|391
1736757300000|2025-01-13 08:35:00|13728.5|13726.1|13730.2|13728.6|13731|13729.4|13726.8|13724.9|403
1736757600000|2025-01-13 08:40:00|13730.4|13728.8|13731.7|13730.1|13733.6|13732|13730.3|13728.7|327
1736757900000|2025-01-13 08:45:00|13731.6|13730|13735.5|13733.1|13737.2|13735.6|13729.7|13727.6|367
1736758200000|2025-01-13 08:50:00|13734.8|13733.2|13734.4|13732|13735.9|13733.4|13733.1|13730.7|302
1736758500000|2025-01-13 08:55:00|13734.3|13731.9|13733.8|13731.4|13736.3|13733.9|13732.4|13730|306
1736758800000|2025-01-13 09:00:00|13734|13731.6|13734.7|13733.1|13737.2|13735|13731.8|13729.9|352
1736759100000|2025-01-13 09:05:00|13734.8|13733.2|13732.3|13730.7|13735|13733.4|13730.5|13728.3|358
1736759400000|2025-01-13 09:10:00|13732.4|13730.8|13734.8|13732.4|13736|13733.4|13732.4|13730|263
1736759700000|2025-01-13 09:15:00|13734.9|13732.5|13738.1|13736.5|13739.7|13738.1|13734.8|13732.4|268
1736760000000|2025-01-13 09:20:00|13738|13736.4|13748.1|13746.5|13748.1|13746.5|13738|13736.4|366
1736760300000|2025-01-13 09:25:00|13748.2|13746.6|13749.7|13747.3|13751.7|13749.3|13745.4|13743.6|583
1736760600000|2025-01-13 09:30:00|13749.6|13747.2|13750.5|13748.1|13750.9|13748.5|13745.1|13742.7|445
1736760900000|2025-01-13 09:35:00|13750.2|13747.8|13748.5|13746.1|13750.7|13748.3|13747.2|13744.8|326
1736761200000|2025-01-13 09:40:00|13748.4|13746|13745.2|13742.8|13749.4|13747|13744.8|13742.4|281
1736761500000|2025-01-13 09:45:00|13745.3|13742.9|13743.2|13740.8|13745.3|13742.9|13741.7|13739.3|284
1736761800000|2025-01-13 09:50:00|13743.3|13740.9|13749.4|13747.8|13750.1|13748.5|13743.2|13740.8|309
1736762100000|2025-01-13 09:55:00|13749.6|13748|13749.1|13747.5|13751.1|13749.5|13746.3|13744.6|372
1736762400000|2025-01-13 10:00:00|13749.2|13747.6|13747.2|13745.6|13749.6|13747.9|13746.8|13745.2|335
1736762700000|2025-01-13 10:05:00|13747.1|13745.5|13742.5|13740.9|13748.5|13746.4|13742.4|13740.8|321
1736763000000|2025-01-13 10:10:00|13742.4|13740.8|13741.2|13739.6|13743.5|13741.3|13740.8|13739.2|254
1736763300000|2025-01-13 10:15:00|13741.3|13739.7|13740.7|13739.1|13743.1|13741.5|13739.6|13738|297
1736763600000|2025-01-13 10:20:00|13740.6|13739|13738.6|13736.2|13740.9|13739|13738.3|13736.2|236
1736763900000|2025-01-13 10:25:00|13738.7|13736.3|13741.8|13739.4|13742.1|13739.7|13738.2|13736.3|276
1736764200000|2025-01-13 10:30:00|13742|13739.6|13741.6|13739.2|13744|13741.6|13740.5|13738.1|283
1736764500000|2025-01-13 10:35:00|13741.5|13739.1|13742.2|13739.8|13743.5|13741.1|13741.5|13739.1|235
1736764800000|2025-01-13 10:40:00|13742.5|13740.1|13743.6|13741.2|13744|13741.9|13742.5|13740.1|231
1736765100000|2025-01-13 10:45:00|13743.8|13741.4|13743.9|13741.5|13744.5|13742.4|13741|13738.6|235
1736765400000|2025-01-13 10:50:00|13743.8|13741.4|13739|13736.6|13743.9|13741.5|13738.4|13736.3|217
1736765700000|2025-01-13 10:55:00|13739.1|13736.7|13743|13740.6|13743.2|13741|13739.1|13736.7|232
1736766000000|2025-01-13 11:00:00|13743.5|13741.1|13745.8|13743.4|13745.9|13743.5|13741.8|13739.4|312
1736766300000|2025-01-13 11:05:00|13745.9|13743.5|13744.3|13742.7|13746.6|13744.2|13743.6|13741.6|249
1736766600000|2025-01-13 11:10:00|13744.4|13742.8|13743.2|13741.6|13745.5|13743.9|13743|13741.4|252
1736766900000|2025-01-13 11:15:00|13743.1|13741.5|13746.1|13744.5|13746.1|13744.5|13742.7|13741.1|180
1736767200000|2025-01-13 11:20:00|13746|13744.4|13745.4|13743.8|13746.5|13744.9|13744.9|13742.6|192
1736767500000|2025-01-13 11:25:00|13745.5|13743.9|13746.2|13744.6|13746.8|13745|13745|13743.4|195
1736767800000|2025-01-13 11:30:00|13746.3|13744.7|13745.3|13743.7|13747.4|13745.8|13742.4|13740.8|240
1736768100000|2025-01-13 11:35:00|13745.2|13743.6|13742.2|13740.6|13745.5|13743.7|13740.5|13738.1|284
1736768400000|2025-01-13 11:40:00|13742.3|13740.7|13742.8|13740.4|13743.4|13741.8|13740.4|13738.8|230
1736768700000|2025-01-13 11:45:00|13742.9|13740.5|13742.6|13741|13745.2|13742.9|13742.3|13740.2|210
1736769000000|2025-01-13 11:50:00|13742.7|13741.1|13743.8|13742.2|13744.9|13742.8|13740.7|13739.1|232
1736769300000|2025-01-13 11:55:00|13744.2|13741.8|13745.1|13743.5|13745.4|13743.6|13743.6|13741.6|221
1736769600000|2025-01-13 12:00:00|13745|13743.4|13748.8|13747.2|13748.9|13747.3|13743.2|13741.6|311
1736769900000|2025-01-13 12:05:00|13748.7|13747.1|13751|13748.6|13751|13748.9|13747.6|13746|249
1736770200000|2025-01-13 12:10:00|13750.9|13748.5|13748.5|13746.9|13751|13749.1|13748.3|13746.7|233
1736770500000|2025-01-13 12:15:00|13748.4|13746.8|13747.2|13745.6|13749.3|13747.7|13747.1|13745.5|193
1736770800000|2025-01-13 12:20:00|13747.1|13745.5|13743.6|13742|13747.1|13745.5|13743.6|13742|242
1736771100000|2025-01-13 12:25:00|13743.5|13741.9|13748.5|13746.1|13748.8|13747|13743.5|13741.9|238
1736771400000|2025-01-13 12:30:00|13748.4|13746|13748.1|13746.5|13750|13747.8|13746.7|13744.3|283
1736771700000|2025-01-13 12:35:00|13748.2|13746.6|13747.3|13744.9|13748.5|13746.9|13745.5|13743.5|307
1736772000000|2025-01-13 12:40:00|13747.2|13744.8|13745.7|13744.1|13747.5|13745.1|13742.5|13740.2|339
1736772300000|2025-01-13 12:45:00|13745.6|13744|13740.3|13738.7|13745.9|13744.3|13740.3|13738.7|261
1736772600000|2025-01-13 12:50:00|13740.2|13738.6|13739.4|13737.8|13741|13739.1|13738.5|13736.3|293
1736772900000|2025-01-13 12:55:00|13739.3|13737.7|13738.1|13736.5|13739.3|13737.7|13736.4|13734.2|311
1736773200000|2025-01-13 13:00:00|13737.6|13736|13737.2|13735.6|13739.3|13737.7|13736.8|13735.2|276
1736773500000|2025-01-13 13:05:00|13737.3|13735.7|13738.3|13736.7|13740|13738.4|13737.3|13735.7|229
1736773800000|2025-01-13 13:10:00|13738.4|13736.8|13740.8|13739.2|13741.4|13739.8|13737.7|13735.5|283
1736774100000|2025-01-13 13:15:00|13740.7|13739.1|13735.6|13734|13741.4|13739.8|13735.6|13734|226
1736774400000|2025-01-13 13:20:00|13735.7|13734.1|13731.8|13730.2|13736.3|13734.7|13731.2|13729.6|288
1736774700000|2025-01-13 13:25:00|13731.9|13730.3|13730.6|13729|13732.5|13730.9|13729.1|13727|312
1736775000000|2025-01-13 13:30:00|13730.3|13728.7|13727.8|13726.2|13730.4|13728.8|13727.2|13725.6|318
1736775300000|2025-01-13 13:35:00|13727.7|13726.1|13724.9|13723.3|13727.7|13726.1|13723.3|13721.7|345
1736775600000|2025-01-13 13:40:00|13725|13723.4|13727.3|13725.7|13727.6|13726|13724.5|13722.9|226
1736775900000|2025-01-13 13:45:00|13727.2|13725.6|13725.7|13724.1|13727.5|13725.9|13724.9|13723.3|224
1736776200000|2025-01-13 13:50:00|13725.6|13724|13731.1|13728.7|13731.1|13728.7|13724.4|13722.8|210
1736776500000|2025-01-13 13:55:00|13731.2|13728.8|13731.8|13730.2|13732.4|13730.8|13730.4|13728|210
1736776800000|2025-01-13 14:00:00|13731.7|13730.1|13734.1|13732.5|13735.3|13733.5|13731.5|13729.9|278
1736777100000|2025-01-13 14:05:00|13734.2|13731.8|13734.6|13732.2|13735.6|13733.3|13733.5|13731.1|241
1736777400000|2025-01-13 14:10:00|13734.7|13732.3|13733.9|13731.5|13734.8|13732.4|13732.4|13730|216
1736777700000|2025-01-13 14:15:00|13734|13731.6|13734.2|13731.8|13737.1|13734.7|13733.1|13730.7|296
1736778000000|2025-01-13 14:20:00|13734.1|13731.7|13733.6|13731.2|13735.1|13732.7|13733|13730.8|300
1736778300000|2025-01-13 14:25:00|13733.7|13731.3|13734.5|13732.1|13735.1|13732.8|13733.1|13730.7|267
1736778600000|2025-01-13 14:30:00|13733.7|13731.9|13733.7|13731.3|13736.1|13733.9|13733.3|13730.9|343
1736778900000|2025-01-13 14:35:00|13733.6|13731.2|13735|13733.4|13735.6|13734|13733|13731.2|344
1736779200000|2025-01-13 14:40:00|13735.1|13733.5|13732.9|13730.5|13737.5|13735.1|13732.9|13730.5|269
1736779500000|2025-01-13 14:45:00|13733|13730.6|13730.7|13728.3|13733.9|13731.5|13729.4|13727|257
1736779800000|2025-01-13 14:50:00|13730.8|13728.4|13733.4|13731.8|13735.4|13733|13730.8|13728.4|307
1736780100000|2025-01-13 14:55:00|13733.3|13731.7|13731.2|13729.6|13733.9|13732|13731.2|13729.6|382
1736780400000|2025-01-13 15:00:00|13731|13729.4|13732.9|13731.3|13733.4|13731.8|13730.7|13729.1|247
1736780700000|2025-01-13 15:05:00|13732.8|13731.2|13735|13733.4|13735.2|13733.6|13732.3|13730|308
1736781000000|2025-01-13 15:10:00|13735.1|13733.5|13734.8|13733.2|13738.5|13736.1|13733.8|13732.2|318
1736781300000|2025-01-13 15:15:00|13734.9|13733.3|13733|13730.6|13736.8|13734.4|13731.2|13729.6|336
1736781600000|2025-01-13 15:20:00|13733.1|13730.7|13735|13733.4|13735.6|13734|13731.5|13729.6|327
1736781900000|2025-01-13 15:25:00|13735.1|13733.5|13737.5|13735.1|13737.9|13735.5|13735.1|13733.3|302
1736782200000|2025-01-13 15:30:00|13737.4|13735|13740.4|13738|13740.5|13738.1|13736.7|13734.3|288
1736782500000|2025-01-13 15:35:00|13740.5|13738.1|13738.5|13736.1|13740.7|13738.3|13736.8|13734.4|245
1736782800000|2025-01-13 15:40:00|13738.6|13736.2|13738.3|13735.9|13739.8|13737.4|13737.4|13735.1|292
1736783100000|2025-01-13 15:45:00|13738.2|13735.8|13734.7|13733.1|13738.3|13736|13734.6|13732.7|307
1736783400000|2025-01-13 15:50:00|13734.8|13733.2|13737.5|13735.1|13738.2|13736.3|13734.8|13733|276
1736783700000|2025-01-13 15:55:00|13737.6|13735.2|13740|13738.4|13740.4|13738.4|13737.1|13734.8|339
1736784000000|2025-01-13 16:00:00|13740.1|13738.5|13742.8|13740.4|13743.3|13741.3|13738.8|13736.8|319
1736784300000|2025-01-13 16:05:00|13742.7|13740.3|13740.1|13737.7|13742.8|13740.9|13739.6|13737.6|267
1736784600000|2025-01-13 16:10:00|13740|13737.6|13738.2|13736.6|13740|13737.6|13737.8|13735.8|290
1736784900000|2025-01-13 16:15:00|13738.1|13736.5|13740.9|13739.3|13741.3|13739.7|13738|13736.4|268
1736785200000|2025-01-13 16:20:00|13740.8|13739.2|13738|13735.6|13741.8|13740.2|13737.6|13735.2|266
1736785500000|2025-01-13 16:25:00|13737.9|13735.5|13734.8|13731.8|13738.5|13736.1|13734.2|13731.7|266
1736785800000|2025-01-13 16:30:00|13734.4|13731.7|13729.9|13727.5|13734.8|13732|13729.8|13727.4|286
1736786100000|2025-01-13 16:35:00|13730|13727.6|13729|13726.6|13731.1|13728.7|13728.9|13726.2|253
1736786400000|2025-01-13 16:40:00|13728.8|13726.4|13726.3|13724.7|13729.7|13727.3|13725.9|13724.3|213
1736786700000|2025-01-13 16:45:00|13726.1|13724.5|13727.1|13725.5|13728.4|13726.6|13725.6|13724|229
1736787000000|2025-01-13 16:50:00|13726.9|13725.3|13727.6|13726|13729|13727.1|13725.9|13724.2|217
1736787300000|2025-01-13 16:55:00|13727.5|13725.9|13729.6|13728|13730|13728.1|13726.7|13724.6|245
1736787600000|2025-01-13 17:00:00|13729.5|13727.9|13728.6|13726.2|13731.2|13728.8|13728|13725.6|187
1736787900000|2025-01-13 17:05:00|13728.4|13726|13724.2|13721.8|13728.4|13726|13723.7|13721.3|214
1736788200000|2025-01-13 17:10:00|13724.1|13721.7|13724.8|13722.4|13726.9|13724.9|13723.5|13721.1|228
1736788500000|2025-01-13 17:15:00|13724.7|13722.3|13723.4|13721|13724.8|13722.4|13722.4|13720|188
1736788800000|2025-01-13 17:20:00|13723.5|13721.1|13724|13721.6|13724.7|13723.1|13722.8|13720.5|183
1736789100000|2025-01-13 17:25:00|13724.1|13721.7|13722.2|13720.6|13724.1|13721.7|13721.2|13719.6|212
1736789400000|2025-01-13 17:30:00|13722.3|13720.7|13721.1|13719.5|13723.9|13722.3|13719.9|13718.3|225
1736789700000|2025-01-13 17:35:00|13721.2|13719.6|13720.5|13718.9|13722|13720.4|13720.4|13718.8|199
1736790000000|2025-01-13 17:40:00|13720.6|13719|13720.7|13719.1|13721.7|13719.8|13719.5|13717.9|134
1736790300000|2025-01-13 17:45:00|13720.6|13719|13720.9|13718.5|13721.2|13719.6|13719.5|13717.7|101
1736790600000|2025-01-13 17:50:00|13721|13718.6|13719|13716.6|13722.3|13719.9|13718.9|13716.5|223
1736790900000|2025-01-13 17:55:00|13718.9|13716.5|13718|13715.6|13719.7|13717.3|13717.6|13715.2|197
1736791200000|2025-01-13 18:00:00|13717.9|13715.5|13719.4|13717|13719.6|13717.2|13717|13714.6|214
1736791500000|2025-01-13 18:05:00|13719.5|13717.1|13720.6|13718.2|13721|13718.6|13719.4|13717|165
1736791800000|2025-01-13 18:10:00|13720.5|13718.1|13720|13717|13721|13718.6|13718.9|13716.5|154
1736792100000|2025-01-13 18:15:00|13719.7|13717.3|13721.8|13719.4|13722.4|13720|13719.6|13717|180
1736792400000|2025-01-13 18:20:00|13721.9|13719.5|13722.9|13720.5|13723|13720.6|13721.4|13719|162
1736792700000|2025-01-13 18:25:00|13722.8|13720.4|13721|13719.4|13723.1|13721.1|13721|13719.3|218
1736793000000|2025-01-13 18:30:00|13720.9|13719.3|13718.7|13716.3|13720.9|13719.3|13717.7|13715.6|209
1736793300000|2025-01-13 18:35:00|13718.8|13716.4|13718.6|13716.2|13719.7|13717.7|13718.2|13715.8|158
1736793600000|2025-01-13 18:40:00|13718.7|13716.3|13716.8|13715.2|13719.2|13716.7|13716.8|13715.2|174
1736793900000|2025-01-13 18:45:00|13716.9|13715.3|13714.7|13713.1|13717.5|13715.8|13714.5|13712.9|142
1736794200000|2025-01-13 18:50:00|13714.8|13713.2|13717.5|13715.9|13717.6|13716|13714.8|13713.2|173
1736794500000|2025-01-13 18:55:00|13717.6|13716|13717|13715.4|13718|13716.4|13717|13715.4|110
1736794800000|2025-01-13 19:00:00|13717.1|13715.5|13719.7|13718.1|13720.3|13718.7|13717.1|13715.1|167
1736795100000|2025-01-13 19:05:00|13719.6|13718|13719.7|13717.3|13720.8|13718.5|13718.7|13716.9|189
1736795400000|2025-01-13 19:10:00|13719.8|13717.4|13720|13717.6|13720.3|13717.9|13718.5|13716.1|144
1736795700000|2025-01-13 19:15:00|13719.9|13717.5|13721|13718.6|13721.1|13719.2|13719.5|13717.3|152
1736796000000|2025-01-13 19:20:00|13720.9|13718.5|13718.9|13717.3|13720.9|13718.9|13718.2|13715.8|164
1736796300000|2025-01-13 19:25:00|13718.8|13717.2|13717.8|13716.2|13719.6|13717.4|13717.5|13715.9|158
1736796600000|2025-01-13 19:30:00|13717.7|13716.1|13720.2|13718.6|13720.4|13718.8|13717.3|13715.7|177
1736796900000|2025-01-13 19:35:00|13720.1|13718.5|13721.6|13719.2|13721.6|13719.6|13719.4|13717.6|201
1736797200000|2025-01-13 19:40:00|13721.5|13719.1|13721.1|13719.5|13722.3|13719.9|13720.2|13718.3|211
1736797500000|2025-01-13 19:45:00|13721|13719.4|13722.7|13721.1|13723.1|13721.5|13720.9|13719.3|154
1736797800000|2025-01-13 19:50:00|13722.8|13721.2|13724|13722.4|13724.2|13722.6|13721.3|13719.7|175
1736798100000|2025-01-13 19:55:00|13724.1|13722.5|13725.1|13723.5|13725.1|13723.5|13722.5|13720.9|130
1736798400000|2025-01-13 20:00:00|13725.2|13723.6|13723.6|13722|13725.8|13724.2|13723.4|13721.8|133
1736798700000|2025-01-13 20:05:00|13723.5|13721.9|13721.6|13720|13723.6|13722|13720.5|13718.8|91
1736799000000|2025-01-13 20:10:00|13721.7|13720.1|13721.4|13719.8|13721.7|13720.1|13720.4|13718.3|78
1736799300000|2025-01-13 20:15:00|13721.5|13719.9|13720.3|13717.9|13722.1|13720|13720.3|13717.9|91
1736799600000|2025-01-13 20:20:00|13720.2|13717.8|13721.8|13719.4|13722|13719.9|13720|13717.6|114
1736799900000|2025-01-13 20:25:00|13721.9|13719.5|13720.6|13719|13721.9|13719.5|13720.2|13718.5|110
1736800200000|2025-01-13 20:30:00|13720.7|13719.1|13719|13717.4|13720.9|13719.3|13719|13717.4|80
1736800500000|2025-01-13 20:35:00|13718.9|13717.3|13719.1|13717.5|13719.2|13717.6|13718|13715.6|76
1736800800000|2025-01-13 20:40:00|13719.2|13717.6|13720.6|13719|13720.6|13719|13719.2|13717.6|94
1736801100000|2025-01-13 20:45:00|13720.5|13718.9|13717.1|13715.5|13720.5|13718.9|13717|13715.4|88
1736801400000|2025-01-13 20:50:00|13717.2|13715.6|13716.5|13714.1|13717.2|13715.6|13716|13713.6|53
1736801700000|2025-01-13 20:55:00|13716.6|13714.2|13717.9|13715.5|13718.5|13716.4|13715.7|13713.3|76
1736802000000|2025-01-13 21:00:00|13717.8|13715.4|13717.9|13715.5|13718.5|13716.1|13717.7|13715.3|101
1736802300000|2025-01-13 21:05:00|13718|13715.6|13718.1|13715.7|13718.6|13716.2|13718|13715.6|69
1736802600000|2025-01-13 21:10:00|13718.2|13715.8|13717.6|13715.2|13718.5|13716.1|13717.5|13715.1|63
1736802900000|2025-01-13 21:15:00|13717.5|13715.1|13717.9|13715.5|13718.2|13715.8|13717.3|13714.9|73
1736803200000|2025-01-13 21:20:00|13718|13715.6|13717.2|13714.8|13718|13715.6|13716.6|13714.2|70
1736803500000|2025-01-13 21:25:00|13717.1|13714.7|13715.7|13713.3|13717.2|13714.8|13715.5|13713.1|59
1736803800000|2025-01-13 21:30:00|13715.6|13713.2|13716|13712.8|13716.5|13713.7|13715.6|13712.6|55
1736804100000|2025-01-13 21:35:00|13715.9|13712.9|13716.2|13713.8|13716.3|13713.8|13715.4|13712.5|52
1736804400000|2025-01-13 21:40:00|13716.5|13713.4|13712.1|13708.5|13717.3|13713.4|13711.5|13707.6|165
1736804700000|2025-01-13 21:45:00|13712.8|13707.8|13709.9|13704.5|13713.6|13708.5|13709|13703.8|203
1736805000000|2025-01-13 21:50:00|13710|13704.3|13705.8|13698.9|13711.5|13704.3|13705|13697.8|187
1736805300000|2025-01-13 21:55:00|13706.1|13698.6|13700.2|13692|13706.8|13699.3|13698.2|13686.6|326
1736805600000|2025-01-13 22:00:00|13699.4|13692.3|13726.3|13710.3|13726.3|13710.3|13699.4|13692.3|10
1736805900000|2025-01-13 22:05:00|13726.6|13710.6|13724.7|13708.7|13726.6|13710.6|13723.9|13707.9|22
1736806200000|2025-01-13 22:10:00|13725.6|13709.6|13724.8|13708.8|13728|13712|13717.9|13701.9|104
1736806500000|2025-01-13 22:15:00|13725.4|13709.4|13720.3|13704.3|13726.3|13710.3|13717.4|13701.4|170
1736806800000|2025-01-13 22:20:00|13720.4|13704.4|13724.2|13708.2|13724.6|13708.6|13711.7|13695.7|178
1736807100000|2025-01-13 22:25:00|13720.7|13704.7|13702.5|13686.5|13724.9|13708.9|13700.5|13684.5|233
1736807400000|2025-01-13 22:30:00|13702.6|13686.6|13705.4|13689.4|13715.9|13699.9|13701.9|13685.9|145
1736807700000|2025-01-13 22:35:00|13705.6|13689.6|13705.2|13689.2|13705.6|13689.6|13704.1|13688.1|108
1736808000000|2025-01-13 22:40:00|13705.3|13689.3|13704.9|13688.9|13705.3|13689.3|13704.1|13688.1|54
1736808300000|2025-01-13 22:45:00|13704.8|13688.8|13702.6|13686.6|13705.3|13689.3|13701.3|13685.3|103
1736808600000|2025-01-13 22:50:00|13702.9|13686.9|13719.8|13703.8|13720.9|13704.9|13692.5|13676.5|181
1736808900000|2025-01-13 22:55:00|13720.5|13704.5|13698.2|13682.2|13720.5|13704.5|13697.1|13681.1|154
1736809200000|2025-01-13 23:00:00|13699.5|13683.5|13697.9|13681.9|13700.6|13684.6|13696.7|13680.7|250
1736809500000|2025-01-13 23:05:00|13698|13682|13699.1|13683.1|13702.6|13687|13696.5|13680.5|355
1736809800000|2025-01-13 23:10:00|13699.2|13683.2|13686.4|13678.2|13700.2|13687|13685.6|13677|494
1736810100000|2025-01-13 23:15:00|13686.5|13678.1|13674.4|13666.9|13686.5|13678.2|13668.7|13656|392
1736810400000|2025-01-13 23:20:00|13674|13667|13670.7|13665.1|13680|13673.3|13670.7|13664.7|312
1736810700000|2025-01-13 23:25:00|13670.6|13665.6|13671.8|13666.5|13673.5|13667.8|13669.5|13664.5|253
1736811000000|2025-01-13 23:30:00|13672|13666.4|13667.6|13664.4|13674.5|13669|13667|13664.1|242
1736811300000|2025-01-13 23:35:00|13667.8|13664.5|13668.1|13664.5|13671.4|13666.9|13667.4|13663.9|260
1736811600000|2025-01-13 23:40:00|13668|13664.6|13677.7|13673.5|13679.7|13675.6|13667.6|13664.6|238
1736811900000|2025-01-13 23:45:00|13677.9|13673.6|13680|13675.3|13681.4|13677.1|13676.8|13673.2|314
1736812200000|2025-01-13 23:50:00|13680.1|13675.4|13681.8|13678.4|13683.7|13679.8|13679.9|13675.4|264
1736812500000|2025-01-13 23:55:00|13681.9|13678.3|13684.2|13681.1|13685.7|13682|13681.4|13678.3|208
1736812800000|2025-01-14 00:00:00|13683.8|13681.4|13685.8|13683.4|13688.4|13685.9|13681.1|13678.7|293
1736813100000|2025-01-14 00:05:00|13685.2|13682.8|13689|13687.4|13689.3|13687.5|13683.1|13680.3|296
1736813400000|2025-01-14 00:10:00|13688.9|13687.3|13693.7|13691.3|13694.9|13692.2|13688.8|13686.6|332
1736813700000|2025-01-14 00:15:00|13693.6|13691.2|13693.1|13690.7|13695.3|13693.5|13692.2|13689.5|214
1736814000000|2025-01-14 00:20:00|13693|13690.6|13697.5|13695.9|13698.9|13696.8|13693|13690.6|234
1736814300000|2025-01-14 00:25:00|13697.9|13695.5|13699.6|13697.2|13701.2|13698.9|13697.4|13695.4|144
1736814600000|2025-01-14 00:30:00|13699.5|13697.1|13698.7|13696.3|13699.9|13698.2|13698.1|13696.2|118
1736814900000|2025-01-14 00:35:00|13698.1|13696.5|13698.6|13696.2|13698.6|13696.5|13696.5|13694.9|104
1736815200000|2025-01-14 00:40:00|13698.7|13696.3|13698.8|13696.4|13699.9|13697.5|13698.2|13695.8|134
1736815500000|2025-01-14 00:45:00|13698.9|13696.5|13699.2|13697.6|13700.3|13698.7|13696.6|13695|138
1736815800000|2025-01-14 00:50:00|13699.1|13697.5|13697.9|13695.5|13700.5|13698.1|13697.9|13695.5|169
1736816100000|2025-01-14 00:55:00|13698|13695.6|13697.6|13696|13700.3|13698.7|13697.2|13695.5|157
1736816400000|2025-01-14 01:00:00|13697.7|13696.1|13697.1|13695.5|13700.1|13698.5|13697.1|13695.5|227
1736816700000|2025-01-14 01:05:00|13697.2|13695.6|13697.3|13695.7|13700.1|13698.5|13697|13695.4|167
1736817000000|2025-01-14 01:10:00|13697.4|13695.8|13697|13695.4|13698.4|13696.8|13696.4|13694.8|184
1736817300000|2025-01-14 01:15:00|13696.9|13695.3|13702.1|13700.5|13702.8|13700.7|13696.5|13694.6|234
1736817600000|2025-01-14 01:20:00|13702|13700.4|13703.3|13701.7|13704.3|13702.7|13700.5|13698.9|193
1736817900000|2025-01-14 01:25:00|13703.4|13701.8|13704.3|13702.7|13706.6|13704.5|13703.4|13701.8|209
1736818200000|2025-01-14 01:30:00|13704.7|13702.3|13705.7|13704.1|13709.6|13708|13699.7|13697.3|568
1736818500000|2025-01-14 01:35:00|13705.8|13704.2|13702.5|13700.1|13708|13706.4|13702.2|13700.1|362
1736818800000|2025-01-14 01:40:00|13702.3|13699.9|13702.5|13700.1|13704.9|13702.5|13699.8|13697.4|372
1736819100000|2025-01-14 01:45:00|13702.4|13700|13702.1|13700.5|13705.2|13703.6|13700.9|13699.3|256
1736819400000|2025-01-14 01:50:00|13701.9|13700.3|13697.4|13695.8|13703.6|13702|13697.3|13695.4|332
1736819700000|2025-01-14 01:55:00|13697.5|13695.9|13696|13693.6|13698.4|13696.6|13695.2|13693.1|441
1736820000000|2025-01-14 02:00:00|13695.8|13693.4|13699.2|13696.8|13699.7|13697.6|13694.7|13692.3|276
1736820300000|2025-01-14 02:05:00|13699.3|13696.9|13702.6|13700.2|13703.1|13701.5|13698.3|13695.9|253
1736820600000|2025-01-14 02:10:00|13702.7|13700.3|13703.6|13702|13703.7|13702|13701.5|13699.5|223
1736820900000|2025-01-14 02:15:00|13703.5|13701.9|13703.8|13702.2|13705.4|13703.8|13702.5|13700.9|197
1736821200000|2025-01-14 02:20:00|13703.7|13702.1|13700.8|13699.2|13703.8|13702.2|13700.1|13698.5|181
1736821500000|2025-01-14 02:25:00|13700.5|13698.9|13701.1|13699.5|13702.2|13700.3|13699.9|13698.3|184
1736821800000|2025-01-14 02:30:00|13701.2|13699.6|13702.2|13700.6|13702.7|13700.8|13700.7|13699.1|181
1736822100000|2025-01-14 02:35:00|13702|13700.4|13702.5|13700.9|13702.5|13700.9|13701.1|13699.5|179
1736822400000|2025-01-14 02:40:00|13702.4|13700.8|13705.3|13703.7|13707.4|13705.8|13702.3|13700.7|200
1736822700000|2025-01-14 02:45:00|13705.2|13703.6|13701.1|13699.5|13705.4|13703.8|13701|13699|167
1736823000000|2025-01-14 02:50:00|13701.2|13699.6|13700.4|13698.8|13701.7|13700.1|13698.4|13696|249
1736823300000|2025-01-14 02:55:00|13700.5|13698.9|13699.1|13697.5|13701|13699.4|13698.5|13696.9|201
1736823600000|2025-01-14 03:00:00|13699|13697.4|13696.3|13694.7|13700.7|13698.6|13696|13694.4|235
1736823900000|2025-01-14 03:05:00|13696.2|13694.6|13691.2|13689.6|13697.3|13695.7|13691.2|13689.6|238
1736824200000|2025-01-14 03:10:00|13691.3|13689.7|13693.7|13692.1|13694.1|13692.5|13690.4|13688.8|276
1736824500000|2025-01-14 03:15:00|13693.6|13692|13696.2|13694.6|13696.4|13694.8|13693.2|13691.6|191
1736824800000|2025-01-14 03:20:00|13696.1|13694.5|13696.2|13694.6|13696.3|13694.7|13695.2|13693.5|152
1736825100000|2025-01-14 03:25:00|13696.1|13694.5|13694.2|13692.6|13696.3|13694.7|13694|13692.4|203
1736825400000|2025-01-14 03:30:00|13694.3|13692.7|13694.6|13692.2|13695.9|13693.5|13693.3|13690.9|168
1736825700000|2025-01-14 03:35:00|13694.5|13692.1|13696.5|13694.1|13696.6|13694.2|13693.6|13691.3|128
1736826000000|2025-01-14 03:40:00|13696.4|13694|13696.5|13694.1|13696.7|13694.3|13696.2|13693.8|93
1736826300000|2025-01-14 03:45:00|13696.4|13694|13699.4|13697|13700|13697.8|13696.4|13694|145
1736826600000|2025-01-14 03:50:00|13699.3|13696.9|13700.6|13698.2|13700.7|13698.3|13698.3|13695.9|124
1736826900000|2025-01-14 03:55:00|13700.7|13698.3|13701.1|13699.5|13701.3|13699.5|13699.7|13697.3|157
1736827200000|2025-01-14 04:00:00|13701.2|13699.6|13701.9|13700.3|13702.9|13701.3|13701.2|13699.2|153
1736827500000|2025-01-14 04:05:00|13701.8|13700.2|13701.2|13699.6|13702.4|13700.8|13700.1|13698.5|155
1736827800000|2025-01-14 04:10:00|13701.1|13699.5|13701.5|13699.9|13702.1|13700.2|13700.3|13698.7|101
1736828100000|2025-01-14 04:15:00|13701.4|13699.8|13702.3|13700.7|13702.6|13701|13701.4|13699.8|99
1736828400000|2025-01-14 04:20:00|13702.2|13700.6|13701.5|13699.9|13702.5|13700.9|13701.3|13699.7|93
1736828700000|2025-01-14 04:25:00|13701.4|13699.8|13699.4|13697.8|13702.3|13700.7|13699.2|13697.6|141
1736829000000|2025-01-14 04:30:00|13699.6|13698|13696.1|13694.5|13699.6|13698|13696|13694.4|165
1736829300000|2025-01-14 04:35:00|13696.2|13694.6|13697.4|13695.8|13697.9|13696.3|13694.6|13693|131
1736829600000|2025-01-14 04:40:00|13697.5|13695.9|13696.7|13695.1|13698.2|13696.6|13696.6|13695|136
1736829900000|2025-01-14 04:45:00|13696.6|13695|13696.4|13694.8|13697|13695.1|13694.5|13692.4|165
1736830200000|2025-01-14 04:50:00|13696.5|13694.9|13696.3|13694.7|13696.6|13695|13696.2|13694.6|54
1736830500000|2025-01-14 04:55:00|13696.4|13694.8|13698.2|13696.6|13698.7|13696.8|13696.3|13694.7|166
1736830800000|2025-01-14 05:00:00|13698.3|13696.7|13697.3|13695.7|13699.1|13697.1|13696.2|13694.6|162
1736831100000|2025-01-14 05:05:00|13697.2|13695.6|13698.6|13697|13699.7|13698.1|13696.9|13695.3|171
1736831400000|2025-01-14 05:10:00|13698.7|13697.1|13699.4|13697.8|13699.7|13698.1|13696.8|13695.2|194
1736831700000|2025-01-14 05:15:00|13699.3|13697.7|13700.2|13698.6|13700.4|13698.8|13698.9|13697.3|109
1736832000000|2025-01-14 05:20:00|13700.1|13698.5|13701.6|13700|13702.8|13701.2|13699.8|13698.2|152
1736832300000|2025-01-14 05:25:00|13701.5|13699.9|13704|13702.4|13704.3|13702.7|13701.3|13699.7|149
1736832600000|2025-01-14 05:30:00|13703.9|13702.3|13701.4|13699.8|13704.3|13702.7|13701.1|13699.5|198
1736832900000|2025-01-14 05:35:00|13701.2|13699.6|13700.8|13699.2|13702.2|13700.6|13700.7|13699.1|136
1736833200000|2025-01-14 05:40:00|13700.5|13698.9|13698.5|13696.1|13700.5|13698.9|13697.3|13695.4|219
1736833500000|2025-01-14 05:45:00|13698.3|13695.9|13697.7|13696.1|13698.3|13696.7|13696.5|13694.9|148
1736833800000|2025-01-14 05:50:00|13697.8|13696.2|13699.5|13697.9|13700.6|13699|13697.7|13696.1|228
1736834100000|2025-01-14 05:55:00|13699.4|13697.8|13700.3|13698.7|13701.3|13699.7|13699.3|13697.7|229
1736834400000|2025-01-14 06:00:00|13700.2|13698.6|13697.9|13696.3|13700.3|13698.7|13696.6|13695|234
1736834700000|2025-01-14 06:05:00|13698|13696.4|13697.5|13695.9|13699.1|13697.5|13697|13695.4|178
1736835000000|2025-01-14 06:10:00|13697.4|13695.8|13695.2|13693.6|13697.5|13695.9|13694.3|13692.7|145
1736835300000|2025-01-14 06:15:00|13695.3|13693.7|13693.9|13692.3|13695.9|13694.3|13693.6|13692|138
1736835600000|2025-01-14 06:20:00|13694|13692.4|13695.5|13693.9|13696|13694.4|13693.9|13692.3|199
1736835900000|2025-01-14 06:25:00|13695.4|13693.8|13697.6|13696|13697.7|13696.1|13695.4|13693.4|206
1736836200000|2025-01-14 06:30:00|13697.5|13695.9|13696.8|13695.2|13698.7|13696.7|13695.2|13693.3|207
1736836500000|2025-01-14 06:35:00|13696.7|13695.1|13697.4|13695|13697.8|13695.7|13695.9|13693.8|156
1736836800000|2025-01-14 06:40:00|13697.3|13694.9|13694.7|13693.1|13699.1|13697.5|13693|13691.4|164
1736837100000|2025-01-14 06:45:00|13694.8|13693.2|13692.6|13691|13694.9|13693.3|13692.6|13691|116
1736837400000|2025-01-14 06:50:00|13692.5|13690.9|13696|13694.4|13696.2|13694.6|13692.4|13690.8|151
1736837700000|2025-01-14 06:55:00|13696.1|13694.5|13691.9|13690.3|13696.1|13694.5|13691.2|13689.6|214
1736838000000|2025-01-14 07:00:00|13692.3|13689.9|13685.7|13684.1|13692.3|13689.9|13685.6|13683.5|376
1736838300000|2025-01-14 07:05:00|13685.6|13684|13680.8|13679.2|13686.6|13684.5|13678.5|13676.3|405
1736838600000|2025-01-14 07:10:00|13681.2|13678.8|13687.4|13685|13689.3|13687.7|13681.2|13678.8|414
1736838900000|2025-01-14 07:15:00|13687.3|13684.9|13684.7|13683.1|13687.8|13685.5|13683.3|13681.3|325
1736839200000|2025-01-14 07:20:00|13684.6|13683|13690.4|13688|13690.5|13688.5|13683|13681.4|364
1736839500000|2025-01-14 07:25:00|13690|13688.4|13688.3|13686.7|13690.7|13688.9|13687.8|13686.2|254
1736839800000|2025-01-14 07:30:00|13688.4|13686.8|13692.5|13690.9|13693.2|13691.3|13687.8|13686.2|263
1736840100000|2025-01-14 07:35:00|13692.6|13691|13693.2|13691.6|13693.8|13692.2|13691|13689|303
1736840400000|2025-01-14 07:40:00|13693|13691.4|13694.9|13692.5|13698.6|13696.5|13693|13691.3|313
1736840700000|2025-01-14 07:45:00|13695|13692.6|13694.6|13692.2|13696.9|13695|13692.4|13690.5|345
1736841000000|2025-01-14 07:50:00|13694.7|13692.3|13694.1|13691.7|13697.2|13694.8|13693.2|13690.8|268
1736841300000|2025-01-14 07:55:00|13694.3|13691.9|13693.5|13691.9|13697.3|13694.9|13693.4|13691.5|326
1736841600000|2025-01-14 08:00:00|13693.4|13691.8|13689.4|13687|13693.7|13692.1|13686.5|13684.5|453
1736841900000|2025-01-14 08:05:00|13689.3|13686.9|13684.8|13682.4|13689.4|13687|13683.2|13681.1|400
1736842200000|2025-01-14 08:10:00|13684.7|13682.3|13684.1|13681.7|13689.6|13687.7|13682.4|13680.8|371
1736842500000|2025-01-14 08:15:00|13684.2|13681.8|13682.9|13681.3|13685.5|13683.6|13680.2|13678.6|415
1736842800000|2025-01-14 08:20:00|13682.8|13681.2|13677.5|13675.9|13683.7|13681.6|13677.2|13675.6|448
1736843100000|2025-01-14 08:25:00|13677.3|13675.7|13680.9|13679.3|13681.7|13679.8|13677|13675.4|377
1736843400000|2025-01-14 08:30:00|13681|13679.4|13680.9|13679.3|13682.5|13680.1|13679.3|13677.7|251
1736843700000|2025-01-14 08:35:00|13681|13679.4|13684.6|13682.2|13687.7|13686.1|13680.7|13679.1|380
1736844000000|2025-01-14 08:40:00|13684.8|13682.4|13681.3|13678.9|13685.6|13683.7|13681.2|13678.8|331
1736844300000|2025-01-14 08:45:00|13680.2|13678.6|13682.5|13680.9|13683.2|13681.5|13679.4|13677.7|280
1736844600000|2025-01-14 08:50:00|13682.9|13680.5|13685.6|13684|13685.8|13684.2|13680.6|13678.5|307
1736844900000|2025-01-14 08:55:00|13686|13684.4|13688.8|13687.2|13690.5|13688.4|13684.7|13683.1|360
1736845200000|2025-01-14 09:00:00|13688.9|13687.3|13695.8|13694.2|13696.2|13694.6|13688.9|13687.3|333
1736845500000|2025-01-14 09:05:00|13695.7|13694.1|13695.1|13692.7|13696.8|13695.2|13693.8|13691.8|250
1736845800000|2025-01-14 09:10:00|13695.2|13692.8|13691.1|13688.7|13695.5|13693.1|13690.4|13688.7|252
1736846100000|2025-01-14 09:15:00|13691.3|13688.9|13694.9|13692.5|13695.1|13692.7|13691|13688.6|318
1736846400000|2025-01-14 09:20:00|13694.8|13692.4|13695.7|13694.1|13696.4|13694.1|13694|13691.6|266
1736846700000|2025-01-14 09:25:00|13695.8|13694.2|13694.9|13693.3|13698.3|13696.7|13694.1|13692.5|230
1736847000000|2025-01-14 09:30:00|13694.8|13693.2|13688.1|13686.5|13694.8|13693.2|13688|13686.4|254
1736847300000|2025-01-14 09:35:00|13688.2|13686.6|13692.4|13690.8|13693.1|13691.5|13688.1|13686.5|245
1736847600000|2025-01-14 09:40:00|13692.5|13690.9|13692.6|13691|13696.5|13694.7|13691.9|13689.9|288
1736847900000|2025-01-14 09:45:00|13692.5|13690.9|13691.2|13689.6|13694.3|13692.7|13690.5|13688.9|262
1736848200000|2025-01-14 09:50:00|13691.3|13689.7|13695.3|13693.7|13695.4|13693.8|13689.4|13687.4|265
1736848500000|2025-01-14 09:55:00|13695.1|13693.5|13693.1|13691.5|13696|13694.4|13692.3|13690.7|296
1736848800000|2025-01-14 10:00:00|13693.4|13691.8|13691.5|13689.9|13695.5|13693.9|13691.5|13689.9|257
1736849100000|2025-01-14 10:05:00|13691.4|13689.8|13690.5|13688.9|13694|13692.1|13690.3|13688.7|284
1736849400000|2025-01-14 10:10:00|13690.4|13688.8|13690.1|13688.5|13692.5|13690.9|13689.7|13688.1|268
1736849700000|2025-01-14 10:15:00|13690|13688.4|13691.5|13689.9|13691.5|13689.9|13688.3|13686.7|222
1736850000000|2025-01-14 10:20:00|13691.4|13689.8|13692.7|13691.1|13693.2|13691.6|13690.1|13688.1|219
1736850300000|2025-01-14 10:25:00|13692.8|13691.2|13690.8|13689.2|13694.1|13692.5|13690.1|13688.5|246
1736850600000|2025-01-14 10:30:00|13690.3|13688.7|13690.6|13688.2|13692.8|13691|13690.3|13688|240
1736850900000|2025-01-14 10:35:00|13690.7|13688.3|13692|13690.4|13694.2|13692.1|13689.9|13688.3|274
1736851200000|2025-01-14 10:40:00|13691.9|13690.3|13691.4|13689.8|13694.2|13692.6|13690.8|13689.2|219
1736851500000|2025-01-14 10:45:00|13691.3|13689.7|13690.2|13688.6|13692.1|13690.5|13689.7|13688.1|188
1736851800000|2025-01-14 10:50:00|13690.3|13688.7|13690.2|13688.6|13690.7|13689.1|13688.7|13687.1|156
1736852100000|2025-01-14 10:55:00|13690.3|13688.7|13689.1|13687.5|13690.8|13689.2|13688.6|13687|165
1736852400000|2025-01-14 11:00:00|13689.2|13687.6|13692.9|13691.3|13693|13691.4|13689.1|13687.5|213
1736852700000|2025-01-14 11:05:00|13692.8|13691.2|13690.2|13688.6|13694.3|13692.4|13690.1|13688.5|219
1736853000000|2025-01-14 11:10:00|13690.3|13688.7|13692.6|13691|13693.3|13691.7|13688.7|13687.1|217
1736853300000|2025-01-14 11:15:00|13692.5|13690.9|13693.5|13691.9|13694.1|13692.5|13691.9|13690.3|188
1736853600000|2025-01-14 11:20:00|13693.3|13691.7|13695.2|13693.6|13695.7|13694|13692.9|13691.3|157
1736853900000|2025-01-14 11:25:00|13695.5|13693.9|13693.6|13692|13696.8|13695.2|13693.6|13692|168
1736854200000|2025-01-14 11:30:00|13693.3|13691.7|13691.2|13689.6|13693.9|13692.3|13690.9|13689.3|205
1736854500000|2025-01-14 11:35:00|13691.1|13689.5|13692.2|13690.6|13692.9|13691.3|13690.9|13689.3|160
1736854800000|2025-01-14 11:40:00|13692.1|13690.5|13692.3|13690.7|13693.3|13691.7|13691.1|13689.5|153
1736855100000|2025-01-14 11:45:00|13692.2|13690.6|13690.6|13688.2|13692.7|13691|13690.6|13688.2|212
1736855400000|2025-01-14 11:50:00|13690.3|13688.7|13693.2|13691.6|13693.4|13691.8|13690|13687.9|161
1736855700000|2025-01-14 11:55:00|13693.3|13691.7|13695.9|13694.3|13696.2|13694.6|13693.3|13691.7|265
1736856000000|2025-01-14 12:00:00|13696|13694.4|13698.3|13695.9|13699.3|13697.1|13695.3|13693.7|326
1736856300000|2025-01-14 12:05:00|13698.2|13695.8|13700.6|13699|13702.8|13700.4|13697.8|13695.4|328
1736856600000|2025-01-14 12:10:00|13701|13698.6|13705.3|13702.9|13705.9|13703.5|13700.4|13698|311
1736856900000|2025-01-14 12:15:00|13705.2|13702.8|13707.5|13705.1|13709.2|13706.8|13704.2|13701.8|276
1736857200000|2025-01-14 12:20:00|13708|13705.6|13703.3|13701.7|13708.1|13705.7|13702.8|13701.2|229
1736857500000|2025-01-14 12:25:00|13703.2|13701.6|13700.6|13699|13703.2|13701.6|13700.1|13698.1|294
1736857800000|2025-01-14 12:30:00|13700.5|13698.9|13700.9|13699.3|13703.7|13702.1|13700.4|13698.8|240
1736858100000|2025-01-14 12:35:00|13701|13699.4|13700.2|13698.6|13701.7|13700.1|13699.1|13697.5|199
1736858400000|2025-01-14 12:40:00|13700.1|13698.5|13701|13699.4|13701.5|13699.9|13699.2|13697.6|244
1736858700000|2025-01-14 12:45:00|13701.1|13699.5|13699.6|13698|13701.2|13699.6|13699.3|13697.7|192
1736859000000|2025-01-14 12:50:00|13699.7|13698.1|13702.6|13700.2|13703.6|13701.4|13699.7|13698.1|242
1736859300000|2025-01-14 12:55:00|13702.7|13700.3|13703.8|13701.4|13704.4|13702|13701.8|13699.4|277
1736859600000|2025-01-14 13:00:00|13703.7|13701.3|13701.9|13699.5|13703.7|13701.3|13699.3|13697.7|299
1736859900000|2025-01-14 13:05:00|13701.7|13699.3|13702.6|13700.2|13703.1|13700.7|13700.3|13697.9|292
1736860200000|2025-01-14 13:10:00|13702.5|13700.1|13697.4|13695.8|13703|13700.6|13697.4|13695.8|313
1736860500000|2025-01-14 13:15:00|13697.5|13695.9|13697|13695.4|13698.4|13696.8|13696.5|13694.9|178
1736860800000|2025-01-14 13:20:00|13697.1|13695.5|13700.8|13699.2|13702.5|13700.5|13697.1|13695.5|311
1736861100000|2025-01-14 13:25:00|13700.9|13699.3|13709|13699.7|13709|13704.8|13700.9|13699.3|325
1736861400000|2025-01-14 13:30:00|13709.1|13700.5|13698.8|13696.4|13709.7|13700.5|13682.2|13672.9|930
1736861700000|2025-01-14 13:35:00|13698|13695.6|13700.2|13697.8|13703.9|13701.5|13695.9|13693.5|706
1736862000000|2025-01-14 13:40:00|13700.4|13698|13703.2|13700.8|13704|13701.6|13697.7|13695.3|611
1736862300000|2025-01-14 13:45:00|13703.4|13701|13695.9|13693.5|13703.4|13701.1|13693.4|13690.2|626
1736862600000|2025-01-14 13:50:00|13696|13693.6|13702|13699.6|13703.7|13701.3|13694|13691.3|601
1736862900000|2025-01-14 13:55:00|13702.2|13699.8|13701.8|13700.2|13704.5|13702.7|13699.6|13697.4|494
1736863200000|2025-01-14 14:00:00|13701.7|13700.1|13706.5|13704.1|13707.4|13705|13699.4|13697.8|512
1736863500000|2025-01-14 14:05:00|13706.6|13704.2|13703.4|13701.8|13708.6|13706.5|13703|13701.3|383
1736863800000|2025-01-14 14:10:00|13703.3|13701.7|13702.1|13700.5|13705.7|13704.1|13701.8|13700.2|292
1736864100000|2025-01-14 14:15:00|13702|13700.4|13695.9|13694.3|13703|13701.4|13695.8|13694.2|350
1736864400000|2025-01-14 14:20:00|13696|13694.4|13697.4|13695.8|13698.8|13696.7|13694.3|13692.3|397
1736864700000|2025-01-14 14:25:00|13697.3|13695.7|13694|13691.6|13700.3|13698.4|13692.8|13690.4|379
1736865000000|2025-01-14 14:30:00|13693.9|13691.5|13690.9|13688.5|13695.8|13693.4|13689.3|13687|508
1736865300000|2025-01-14 14:35:00|13690.8|13688.4|13688.2|13685.8|13691.5|13689.3|13688.1|13685.7|444
1736865600000|2025-01-14 14:40:00|13688.3|13685.9|13690.4|13688|13692|13690|13686.6|13684.4|348
1736865900000|2025-01-14 14:45:00|13690.5|13688.1|13695.1|13692.7|13700|13697.6|13690.5|13688.1|522
1736866200000|2025-01-14 14:50:00|13695|13692.6|13694.3|13691.9|13695.6|13693.2|13693.2|13691.3|408
1736866500000|2025-01-14 14:55:00|13694.5|13692.1|13693.5|13691.9|13697.3|13694.9|13692.1|13690.3|384
1736866800000|2025-01-14 15:00:00|13693.2|13691.6|13686.9|13685.3|13693.3|13691.7|13686.7|13685.1|387
1736867100000|2025-01-14 15:05:00|13687|13685.4|13692.3|13689.9|13693.7|13691.6|13686.7|13685.1|491
1736867400000|2025-01-14 15:10:00|13692.2|13689.8|13687.6|13686|13693.2|13691.3|13687.3|13685.7|383
1736867700000|2025-01-14 15:15:00|13687.5|13685.9|13690|13688.4|13690|13688.4|13686.6|13685|342
1736868000000|2025-01-14 15:20:00|13690.1|13688.5|13692.7|13691.1|13694.2|13692.4|13689.2|13687.6|362
1736868300000|2025-01-14 15:25:00|13692.8|13691.2|13693.6|13692|13696.4|13694.7|13692.7|13690.9|356
1736868600000|2025-01-14 15:30:00|13693.7|13692.1|13691|13689.4|13693.9|13692.2|13689.5|13687.4|326
1736868900000|2025-01-14 15:35:00|13690.9|13689.3|13687.5|13685.9|13691.2|13689.6|13686.9|13685.2|343
1736869200000|2025-01-14 15:40:00|13687.9|13685.5|13681.1|13678.7|13687.9|13685.8|13681.1|13678.7|359
1736869500000|2025-01-14 15:45:00|13681|13678.6|13682.8|13681.2|13684.1|13682.1|13680.7|13678.6|316
1736869800000|2025-01-14 15:50:00|13683.1|13681.5|13679.8|13678.2|13685.7|13684.1|13679.8|13678.2|367
1736870100000|2025-01-14 15:55:00|13679.7|13678.1|13678.4|13676.8|13680.9|13679.3|13677.8|13675.9|396
1736870400000|2025-01-14 16:00:00|13678.5|13676.9|13678.9|13677.3|13680.2|13678.6|13677.4|13675.8|362
1736870700000|2025-01-14 16:05:00|13678.8|13677.2|13674.6|13672.2|13679.7|13678.1|13674|13671.8|314
1736871000000|2025-01-14 16:10:00|13674.7|13672.3|13673.9|13672.3|13676.1|13673.9|13673.3|13671.1|265
1736871300000|2025-01-14 16:15:00|13674|13672.4|13675.4|13673|13675.5|13673.1|13670.3|13668.7|253
1736871600000|2025-01-14 16:20:00|13675.5|13673.1|13676.8|13674.4|13679.2|13677.1|13675.5|13673.1|359
1736871900000|2025-01-14 16:25:00|13676.7|13674.3|13681.3|13678.9|13681.4|13679|13674.2|13671.8|394
1736872200000|2025-01-14 16:30:00|13681.4|13679|13681.4|13679|13682.9|13680.5|13678.8|13676.4|430
1736872500000|2025-01-14 16:35:00|13681.2|13678.8|13681.8|13680.2|13683.3|13681.4|13678.8|13676.6|357
1736872800000|2025-01-14 16:40:00|13681.9|13680.3|13681.4|13679|13683.2|13681.4|13679.7|13678.1|353
1736873100000|2025-01-14 16:45:00|13681.1|13679.5|13683.8|13681.4|13684.7|13682.3|13681|13678.6|367
1736873400000|2025-01-14 16:50:00|13683.5|13681.9|13683|13680.6|13684.6|13682.2|13681.6|13679.2|238
1736873700000|2025-01-14 16:55:00|13682.8|13680.4|13682.6|13680.2|13685|13683|13682.1|13680|256
1736874000000|2025-01-14 17:00:00|13682.7|13680.3|13683.8|13681.4|13684.3|13681.9|13682.2|13679.8|233
1736874300000|2025-01-14 17:05:00|13683.9|13681.5|13686.5|13684.1|13687.3|13684.9|13682.4|13680|236
1736874600000|2025-01-14 17:10:00|13686.4|13684|13686.9|13684.5|13688.6|13686.2|13685.3|13682.9|297
1736874900000|2025-01-14 17:15:00|13686.5|13684.1|13683.9|13681.5|13687.2|13684.8|13682.9|13681.3|230
1736875200000|2025-01-14 17:20:00|13683.8|13681.4|13681.7|13679.3|13685.6|13683.2|13681.5|13679.3|256
1736875500000|2025-01-14 17:25:00|13681.8|13679.4|13682.9|13680.5|13683.5|13681.1|13680.5|13678.6|219
1736875800000|2025-01-14 17:30:00|13682.8|13680.4|13681.4|13679.8|13682.9|13680.8|13680.7|13679.1|221
1736876100000|2025-01-14 17:35:00|13681.3|13679.7|13681.4|13679|13682.6|13681|13681|13678.6|229
1736876400000|2025-01-14 17:40:00|13681.3|13678.9|13682.7|13680.3|13682.7|13680.3|13680.4|13678.4|217
1736876700000|2025-01-14 17:45:00|13682.6|13680.2|13684.5|13682.1|13684.7|13682.7|13682.3|13679.9|146
1736877000000|2025-01-14 17:50:00|13684.1|13682.5|13684.2|13681.8|13685.1|13683.5|13682.8|13680.7|154
1736877300000|2025-01-14 17:55:00|13684.3|13681.9|13682.8|13681.2|13685.2|13682.9|13682.8|13680.8|178
1736877600000|2025-01-14 18:00:00|13682.9|13681.3|13681|13679.4|13683.4|13681.8|13680.8|13678.8|175
1736877900000|2025-01-14 18:05:00|13681.5|13679.1|13682.3|13679.9|13682.9|13680.5|13680.7|13678.3|188
1736878200000|2025-01-14 18:10:00|13682.5|13680.1|13680.7|13679.1|13682.9|13680.5|13680.6|13678.3|169
1736878500000|2025-01-14 18:15:00|13680.5|13678.9|13680.3|13678.7|13682.4|13680|13680.2|13677.9|221
1736878800000|2025-01-14 18:20:00|13680.2|13678.6|13681.2|13679.6|13682.5|13680.6|13680.2|13678.3|192
1736879100000|2025-01-14 18:25:00|13681|13679.4|13677.8|13676.2|13681.8|13679.8|13677.7|13675.8|203
1736879400000|2025-01-14 18:30:00|13678.3|13675.9|13676.8|13674.4|13678.3|13675.9|13676.7|13674.3|178
1736879700000|2025-01-14 18:35:00|13676.9|13674.5|13672.7|13670.3|13676.9|13674.5|13672.4|13670.3|177
1736880000000|2025-01-14 18:40:00|13672.8|13670.4|13672.3|13669.9|13672.9|13670.5|13670.9|13668.5|176
1736880300000|2025-01-14 18:45:00|13672.4|13670|13671.8|13669.4|13673.3|13670.9|13671.4|13669|168
1736880600000|2025-01-14 18:50:00|13671.9|13669.5|13671.9|13669.5|13672.7|13670.9|13671.8|13669.4|131
1736880900000|2025-01-14 18:55:00|13671.4|13669.8|13672.4|13670|13672.8|13670.4|13671.4|13669.2|124
1736881200000|2025-01-14 19:00:00|13672.5|13670.1|13674.8|13672.4|13675|13672.6|13672.3|13669.9|164
1736881500000|2025-01-14 19:05:00|13674.9|13672.5|13674.7|13672.3|13675.6|13673.5|13673.3|13671.4|128
1736881800000|2025-01-14 19:10:00|13674.6|13672.2|13675|13672.6|13675.8|13673.9|13673.9|13671.7|122
1736882100000|2025-01-14 19:15:00|13674|13672.4|13671.4|13669.8|13674.1|13672.5|13671|13669.4|212
1736882400000|2025-01-14 19:20:00|13671.3|13669.7|13670.7|13669.1|13672.1|13670.1|13670.2|13668.5|182
1736882700000|2025-01-14 19:25:00|13670.6|13669|13671.4|13669.8|13672.1|13670.5|13670.3|13668.7|173
1736883000000|2025-01-14 19:30:00|13671.3|13669.7|13670.1|13668.5|13671.9|13670.3|13668.9|13666.8|245
1736883300000|2025-01-14 19:35:00|13670.2|13668.6|13669.4|13667|13670.6|13668.7|13667.9|13666|181
1736883600000|2025-01-14 19:40:00|13669.5|13667.1|13669.2|13667.6|13670.1|13668|13668.9|13666.8|181
1736883900000|2025-01-14 19:45:00|13669.1|13667.5|13669.4|13667.8|13669.8|13668.2|13668.1|13666.5|144
1736884200000|2025-01-14 19:50:00|13669.3|13667.7|13672.2|13670.6|13672.3|13670.7|13668.8|13667.2|177
1736884500000|2025-01-14 19:55:00|13672.3|13670.7|13672.5|13670.9|13673.7|13671.7|13671.8|13670.2|217
1736884800000|2025-01-14 20:00:00|13672.4|13670.8|13674.6|13672.2|13674.6|13672.2|13671.2|13669.6|253
1736885100000|2025-01-14 20:05:00|13674.5|13672.1|13672.8|13670.4|13674.6|13672.2|13672.4|13670|266
1736885400000|2025-01-14 20:10:00|13672.9|13670.5|13674.4|13672|13675.7|13673.3|13672.8|13670.4|160
1736885700000|2025-01-14 20:15:00|13674.5|13672.1|13673.7|13671.3|13675.2|13672.8|13673.5|13671.1|232
1736886000000|2025-01-14 20:20:00|13673.6|13671.2|13670.6|13668.2|13675.2|13672.8|13670|13667.6|237
1736886300000|2025-01-14 20:25:00|13670.4|13668|13668.4|13666|13670.4|13668|13668|13665.6|157
1736886600000|2025-01-14 20:30:00|13668.5|13666.1|13668.7|13666.3|13669.7|13667.3|13668.2|13665.8|239
1736886900000|2025-01-14 20:35:00|13668.6|13666.2|13670.4|13668|13670.5|13668.1|13668|13665.6|173
1736887200000|2025-01-14 20:40:00|13670.3|13667.9|13670.2|13667.8|13670.5|13668.1|13669.7|13667.3|165
1736887500000|2025-01-14 20:45:00|13670.4|13668|13669.8|13667.4|13670.5|13668.1|13668.4|13666|188
1736887800000|2025-01-14 20:50:00|13669.6|13667.2|13669.2|13666.8|13670.3|13668.3|13668.2|13666.3|214
1736888100000|2025-01-14 20:55:00|13669.3|13666.9|13670.5|13668.1|13671.8|13669.4|13668.5|13666.1|176
1736888400000|2025-01-14 21:00:00|13670.4|13668|13668|13665.6|13670.4|13668|13667.9|13665.5|130
1736888700000|2025-01-14 21:05:00|13667.9|13665.5|13668.2|13665.8|13668.5|13666.1|13667.8|13665.4|107
1736889000000|2025-01-14 21:10:00|13668.3|13665.9|13668.2|13665.8|13668.5|13666.1|13668|13665.6|72
1736889300000|2025-01-14 21:15:00|13668.1|13665.7|13667.8|13665.4|13668.2|13665.8|13667.7|13665.3|52
1736889600000|2025-01-14 21:20:00|13667.7|13665.3|13667.3|13664.9|13667.7|13665.3|13667|13664.6|85
1736889900000|2025-01-14 21:25:00|13667.2|13664.8|13667.3|13664.9|13667.4|13665|13667|13664.6|66
1736890200000|2025-01-14 21:30:00|13667.2|13664.8|13667.4|13665|13667.4|13665.4|13667|13664.6|38
1736890500000|2025-01-14 21:35:00|13667.5|13665.1|13667.3|13664.9|13668|13665.6|13667.2|13664.8|83
1736890800000|2025-01-14 21:40:00|13667.4|13665|13669|13663.9|13669|13665.2|13666.4|13663.8|45
1736891100000|2025-01-14 21:45:00|13668.3|13664.6|13668.4|13664.1|13669|13665.1|13667.5|13663.9|29
1736891400000|2025-01-14 21:50:00|13668.3|13664|13668.1|13664.5|13668.5|13665.1|13667.5|13664|20
1736891700000|2025-01-14 21:55:00|13667.8|13664.7|13671|13663.4|13671.1|13664.7|13667.8|13662.6|209
1736892000000|2025-01-14 22:00:00|13671.1|13663.3|13690.7|13674.7|13690.7|13674.7|13671.1|13662|26
1736892300000|2025-01-14 22:05:00|13689.6|13673.6|13688.8|13672.8|13690.7|13674.7|13686.5|13670.5|83
1736892600000|2025-01-14 22:10:00|13688.3|13672.3|13689.5|13673.5|13690|13674|13685.5|13669.5|143
1736892900000|2025-01-14 22:15:00|13688.7|13672.7|13689.4|13673.4|13689.9|13673.9|13685.3|13669.3|193
1736893200000|2025-01-14 22:20:00|13689.3|13673.3|13684.2|13668.2|13689.5|13673.5|13684.1|13668.1|166
1736893500000|2025-01-14 22:25:00|13684.3|13668.3|13684.3|13668.3|13686.1|13670.1|13683.5|13667.5|112
1736893800000|2025-01-14 22:30:00|13684.8|13668.8|13683.3|13667.3|13684.8|13668.8|13680.8|13664.8|146
1736894100000|2025-01-14 22:35:00|13683.6|13667.6|13683.1|13667.1|13685|13669|13682.8|13666.8|33
1736894400000|2025-01-14 22:40:00|13683|13667|13682.8|13666.8|13683.8|13667.8|13682.3|13666.3|40
1736894700000|2025-01-14 22:45:00|13683|13667|13682.5|13666.5|13685.2|13669.2|13681.9|13665.9|57
1736895000000|2025-01-14 22:50:00|13682.4|13666.4|13685|13669|13685.6|13669.6|13682.4|13666.4|81
1736895300000|2025-01-14 22:55:00|13684.9|13668.9|13685.1|13669.1|13685.3|13669.3|13684.5|13668.5|54
1736895600000|2025-01-14 23:00:00|13683.7|13667.7|13680.7|13664.7|13686.2|13670.2|13680.3|13664.3|323
1736895900000|2025-01-14 23:05:00|13680.6|13664.6|13679.9|13665|13684.4|13668.7|13679|13663|631
1736896200000|2025-01-14 23:10:00|13680.9|13665.1|13669.9|13664.1|13681.5|13667.3|13669.5|13662.5|432
1736896500000|2025-01-14 23:15:00|13669.5|13664.5|13670.1|13665.2|13671|13666|13668.7|13663.8|228
1736896800000|2025-01-14 23:20:00|13669.7|13665.4|13674.3|13669.8|13674.8|13670|13668.8|13664.3|171
1736897100000|2025-01-14 23:25:00|13674.4|13669.6|13673.1|13668.6|13674.8|13670.6|13672.1|13667.4|188
1736897400000|2025-01-14 23:30:00|13673.4|13668.9|13672|13667.8|13676.8|13671.8|13671.1|13667|177
1736897700000|2025-01-14 23:35:00|13672.2|13667.9|13672.6|13668.7|13672.7|13668.9|13670.9|13667.1|122
1736898000000|2025-01-14 23:40:00|13672.7|13668.8|13674.9|13671.4|13675.1|13672|13672.3|13668.1|144
1736898300000|2025-01-14 23:45:00|13675.1|13671.3|13676.1|13671.6|13676.3|13672.8|13674.3|13670.4|185
1736898600000|2025-01-14 23:50:00|13675.9|13671.7|13674.2|13669.7|13676.2|13672.1|13672.5|13668.6|192
1736898900000|2025-01-14 23:55:00|13674.1|13669.6|13673.8|13669.3|13674.2|13669.7|13672.3|13668.4|194
1736899200000|2025-01-15 00:00:00|13673.9|13669.5|13674.6|13672.2|13674.7|13672.3|13671|13667.9|268
1736899500000|2025-01-15 00:05:00|13674.7|13672.3|13674.5|13672.1|13675.6|13673.2|13673.5|13671.1|112
1736899800000|2025-01-15 00:10:00|13674.4|13672|13672.2|13669.2|13674.8|13672.8|13671.8|13669|121
1736900100000|2025-01-15 00:15:00|13671.9|13669.5|13672|13669.6|13673.1|13670.4|13670.8|13668.1|153
1736900400000|2025-01-15 00:20:00|13671.9|13669.5|13673.9|13670.9|13674.2|13671.7|13670.5|13668.1|148
1736900700000|2025-01-15 00:25:00|13673.7|13671.3|13675|13672.6|13675.4|13673|13673|13670.3|162
1736901000000|2025-01-15 00:30:00|13675.1|13672.7|13671.9|13670.3|13675.1|13672.7|13671.6|13670|118
1736901300000|2025-01-15 00:35:00|13672|13670.4|13672.8|13670.4|13672.8|13671.2|13671.8|13670.2|69
1736901600000|2025-01-15 00:40:00|13672.7|13670.3|13673.3|13671.7|13673.5|13671.9|13671.2|13669.6|123
1736901900000|2025-01-15 00:45:00|13673.4|13671.8|13675.5|13673.1|13675.8|13673.8|13672.3|13670.7|136
1736902200000|2025-01-15 00:50:00|13675.4|13673|13673.7|13671.3|13676.7|13674.8|13673.6|13671.2|200
1736902500000|2025-01-15 00:55:00|13673.8|13671.4|13674.9|13672.5|13675.7|13673.8|13672.8|13670.4|256
1736902800000|2025-01-15 01:00:00|13675|13672.6|13670.8|13669.2|13675|13673.3|13670.8|13669.2|185
1736903100000|2025-01-15 01:05:00|13670.9|13669.3|13675.2|13673.6|13675.4|13673.8|13670.7|13668.8|159
1736903400000|2025-01-15 01:10:00|13675.3|13673.7|13674.8|13673.2|13677.1|13674.7|13674.6|13673|113
1736903700000|2025-01-15 01:15:00|13674.9|13673.3|13675.2|13673.6|13675.3|13673.7|13672.5|13670.9|167
1736904000000|2025-01-15 01:20:00|13675.1|13673.5|13675.8|13674.2|13676.1|13674.5|13675.1|13673.5|114
1736904300000|2025-01-15 01:25:00|13675.7|13674.1|13679.7|13677.3|13679.7|13677.6|13675.5|13673.9|178
1736904600000|2025-01-15 01:30:00|13679.6|13677.2|13675.3|13673.7|13680.7|13678.7|13674.4|13672.8|199
1736904900000|2025-01-15 01:35:00|13675.4|13673.8|13675.9|13674.3|13676.2|13674.6|13674.5|13672.9|138
1736905200000|2025-01-15 01:40:00|13676|13674.4|13674.2|13672.6|13677.4|13675.8|13674|13672.3|201
1736905500000|2025-01-15 01:45:00|13674.3|13672.7|13675.6|13674|13676.4|13674.8|13673.8|13672.2|181
1736905800000|2025-01-15 01:50:00|13675.7|13674.1|13675.4|13673.8|13676.4|13674.8|13674.8|13673.2|139
1736906100000|2025-01-15 01:55:00|13675.5|13673.9|13676.3|13674.7|13676.5|13674.9|13674.3|13672.7|236
1736906400000|2025-01-15 02:00:00|13676.2|13674.6|13676.7|13675.1|13677.3|13675.7|13674.8|13673.2|178
1736906700000|2025-01-15 02:05:00|13676.6|13675|13678.1|13676.5|13678.9|13677.3|13676.5|13674.9|149
1736907000000|2025-01-15 02:10:00|13678|13676.4|13680.9|13678.5|13681.7|13679.6|13678|13676.4|131
1736907300000|2025-01-15 02:15:00|13681.1|13678.7|13681.4|13679.8|13681.8|13680.2|13679.7|13678.1|94
1736907600000|2025-01-15 02:20:00|13681.3|13679.7|13681.8|13680.2|13682.8|13681.2|13681|13679.4|77
1736907900000|2025-01-15 02:25:00|13681.9|13680.3|13682.8|13680.4|13682.8|13680.8|13681.5|13679.8|48
1736908200000|2025-01-15 02:30:00|13682.9|13680.5|13687|13684.6|13687.7|13685.3|13682.8|13680.4|152
1736908500000|2025-01-15 02:35:00|13686.9|13684.5|13684.8|13683.2|13687.9|13686.3|13683.6|13681.5|174
1736908800000|2025-01-15 02:40:00|13684.7|13683.1|13683.6|13682|13686.5|13684.9|13683.6|13682|125
1736909100000|2025-01-15 02:45:00|13683.5|13681.9|13686.2|13684.6|13686.4|13684.8|13683.4|13681.5|150
1736909400000|2025-01-15 02:50:00|13686.1|13684.5|13684.9|13683.3|13686.4|13684.5|13684.2|13682.4|139
1736909700000|2025-01-15 02:55:00|13684.8|13683.2|13684.8|13683.2|13684.9|13683.3|13683.3|13681.7|180
1736910000000|2025-01-15 03:00:00|13684.7|13683.1|13682.1|13680.5|13685.2|13683.6|13681.6|13680|220
1736910300000|2025-01-15 03:05:00|13682.2|13680.6|13683.2|13681.6|13683.2|13681.6|13681.6|13680|121
1736910600000|2025-01-15 03:10:00|13682.5|13680.9|13682.9|13681.3|13683.1|13681.5|13681.9|13680.3|128
1736910900000|2025-01-15 03:15:00|13683|13681.4|13685.9|13684.3|13686|13684.4|13682.8|13681.2|126
1736911200000|2025-01-15 03:20:00|13686|13684.4|13683.5|13681.9|13686|13684.4|13683.3|13681.7|135
1736911500000|2025-01-15 03:25:00|13683.4|13681.8|13684.2|13682.6|13684.2|13682.6|13683.2|13681.6|117
1736911800000|2025-01-15 03:30:00|13684.1|13682.5|13683.2|13681.6|13685.5|13683.9|13683.1|13681.5|156
1736912100000|2025-01-15 03:35:00|13683.3|13681.7|13683.2|13681.6|13684.1|13682.5|13682.3|13680.7|118
1736912400000|2025-01-15 03:40:00|13683.3|13681.7|13685.1|13683.5|13685.3|13683.7|13683.2|13681.6|79
1736912700000|2025-01-15 03:45:00|13685.2|13683.6|13683.4|13681.8|13685.2|13683.6|13683.3|13681.7|91
1736913000000|2025-01-15 03:50:00|13683.3|13681.7|13684.1|13682.5|13684.3|13682.7|13682.6|13681|54
1736913300000|2025-01-15 03:55:00|13684.2|13682.6|13684.2|13682.6|13685.3|13683.7|13683.8|13682.2|97
1736913600000|2025-01-15 04:00:00|13684.1|13682.5|13685.5|13683.9|13685.6|13684|13684.1|13682.5|129
1736913900000|2025-01-15 04:05:00|13685.4|13683.8|13686.2|13684.6|13687.2|13685.6|13685|13683.4|104
1736914200000|2025-01-15 04:10:00|13686.1|13684.5|13685.4|13683.8|13686.7|13685.1|13685.2|13683.6|81
1736914500000|2025-01-15 04:15:00|13685.3|13683.7|13686.4|13684.8|13686.5|13684.9|13685.1|13683.5|95
1736914800000|2025-01-15 04:20:00|13686.3|13684.7|13684.6|13683|13686.4|13684.8|13683.5|13681.9|184
1736915100000|2025-01-15 04:25:00|13684.5|13682.9|13684.9|13683.3|13685.8|13684.2|13684.4|13682.8|126
1736915400000|2025-01-15 04:30:00|13685|13683.4|13683|13681.4|13685.1|13683.5|13682.9|13681.3|140
1736915700000|2025-01-15 04:35:00|13683.1|13681.5|13684.5|13682.9|13685.2|13683.5|13682.9|13681.3|158
1736916000000|2025-01-15 04:40:00|13684.4|13682.8|13684.6|13682.2|13685.7|13683.8|13683.8|13681.7|167
1736916300000|2025-01-15 04:45:00|13684.5|13682.1|13681.8|13679.4|13684.6|13683|13681.6|13679.2|114
1736916600000|2025-01-15 04:50:00|13681.7|13679.3|13681.6|13680|13682.6|13680.7|13681|13679.3|89
1736916900000|2025-01-15 04:55:00|13682|13680.4|13680.7|13679.1|13682.3|13680.7|13680.6|13679|77
1736917200000|2025-01-15 05:00:00|13680.6|13679|13678.4|13676.8|13681.4|13679.8|13678.3|13676.7|209
1736917500000|2025-01-15 05:05:00|13678.5|13676.9|13680|13678.4|13680.5|13678.9|13678.4|13676.8|119
1736917800000|2025-01-15 05:10:00|13679.9|13678.3|13678.5|13676.9|13679.9|13678.3|13678.3|13676.7|121
1736918100000|2025-01-15 05:15:00|13678.4|13676.8|13676|13674.4|13678.6|13677|13675.4|13673.8|150
1736918400000|2025-01-15 05:20:00|13675.9|13674.3|13675.5|13673.9|13677.3|13675.7|13675.5|13673.9|151
1736918700000|2025-01-15 05:25:00|13675.4|13673.8|13676.9|13675.3|13677.9|13676.3|13675.2|13673.6|208
1736919000000|2025-01-15 05:30:00|13676.8|13675.2|13677.3|13675.7|13677.4|13675.8|13675.3|13673.7|202
1736919300000|2025-01-15 05:35:00|13677.4|13675.8|13675.1|13673.5|13677.4|13675.8|13674.3|13672.3|169
1736919600000|2025-01-15 05:40:00|13675.2|13673.6|13673.4|13671.8|13675.5|13673.9|13673.2|13671.6|169
1736919900000|2025-01-15 05:45:00|13673.3|13671.7|13674.8|13673.2|13676.1|13674.5|13672.3|13670.7|201
1736920200000|2025-01-15 05:50:00|13674.7|13673.1|13672.6|13671|13675.4|13673.8|13672.1|13670.5|152
1736920500000|2025-01-15 05:55:00|13672.7|13671.1|13677.5|13675.9|13678.1|13676.5|13672.7|13671.1|230
1736920800000|2025-01-15 06:00:00|13677.4|13675.8|13675.7|13674.1|13679.9|13678.3|13675.7|13674.1|178
1736921100000|2025-01-15 06:05:00|13675.6|13674|13676.9|13675.3|13677|13675.4|13674.3|13672.7|132
1736921400000|2025-01-15 06:10:00|13676.8|13675.2|13677.5|13675.9|13678.3|13676.7|13676.8|13675.2|100
1736921700000|2025-01-15 06:15:00|13677.4|13675.8|13679|13677.4|13679.1|13677.5|13676.2|13674.6|121
1736922000000|2025-01-15 06:20:00|13678.9|13677.3|13680.3|13677.9|13680.6|13678.7|13678|13676|174
1736922300000|2025-01-15 06:25:00|13680.4|13678|13680.8|13679.2|13681.3|13679.7|13680.2|13678|90
1736922600000|2025-01-15 06:30:00|13680.9|13679.3|13680.1|13678.5|13681|13679.4|13678.9|13677.3|96
1736922900000|2025-01-15 06:35:00|13680.2|13678.6|13679.8|13678.2|13680.4|13678.8|13678.4|13676.8|101
1736923200000|2025-01-15 06:40:00|13679.5|13677.9|13679.4|13677.8|13680.2|13678.6|13679|13677.4|80
1736923500000|2025-01-15 06:45:00|13679.6|13678|13680.8|13679.2|13681.2|13679.6|13679.2|13677.6|106
1736923800000|2025-01-15 06:50:00|13680.7|13679.1|13682.4|13680.8|13682.8|13681.2|13680.3|13678.7|136
1736924100000|2025-01-15 06:55:00|13682.3|13680.7|13681.7|13680.1|13682.4|13680.8|13681.2|13679.6|120
1736924400000|2025-01-15 07:00:00|13681.6|13680|13684.1|13682.5|13684.8|13683.2|13679.5|13677.5|298
1736924700000|2025-01-15 07:05:00|13684|13682.4|13684.6|13683|13685.3|13683.7|13683.7|13682.1|201
1736925000000|2025-01-15 07:10:00|13684.5|13682.9|13683.1|13681.5|13684.8|13683.2|13681.2|13679.6|183
1736925300000|2025-01-15 07:15:00|13683|13681.4|13685.4|13683.8|13686.2|13684.6|13683|13681.4|194
1736925600000|2025-01-15 07:20:00|13685.3|13683.7|13685.8|13684.2|13687.2|13685.6|13684.4|13682.8|199
1736925900000|2025-01-15 07:25:00|13685.9|13684.3|13682.2|13679.8|13686.2|13684.6|13682|13679.6|209
1736926200000|2025-01-15 07:30:00|13682.1|13679.7|13680.5|13678.9|13683.3|13680.9|13679.3|13677.6|178
1736926500000|2025-01-15 07:35:00|13680.6|13679|13677.4|13675.8|13680.6|13679|13674.5|13672.9|282
1736926800000|2025-01-15 07:40:00|13677.6|13676|13676.2|13674.6|13678.6|13676.9|13675.9|13674.3|242
1736927100000|2025-01-15 07:45:00|13676.1|13674.5|13671.8|13669.4|13676.5|13674.9|13670.6|13669|362
1736927400000|2025-01-15 07:50:00|13671.7|13669.3|13668|13666.4|13672.7|13670.8|13667.9|13666.3|307
1736927700000|2025-01-15 07:55:00|13667.9|13666.3|13666.8|13664.4|13667.9|13666.3|13663.3|13661.7|369
1736928000000|2025-01-15 08:00:00|13666.7|13664.3|13660.2|13657.8|13667.8|13666.2|13659.2|13656.8|407
1736928300000|2025-01-15 08:05:00|13660|13657.6|13659.2|13656.8|13663.8|13662|13659.1|13656.7|403
1736928600000|2025-01-15 08:10:00|13658.8|13656.4|13658.2|13656.6|13659.6|13657.4|13655.2|13653.2|425
1736928900000|2025-01-15 08:15:00|13658.3|13656.7|13669|13666.6|13669.5|13667.2|13658.1|13656.5|379
1736929200000|2025-01-15 08:20:00|13669.1|13666.7|13667.8|13666.2|13669.7|13667.9|13666.6|13664.9|312
1736929500000|2025-01-15 08:25:00|13667.7|13666.1|13672.2|13670.6|13673.9|13671.5|13667.6|13666|322
1736929800000|2025-01-15 08:30:00|13672.5|13670.1|13674.5|13672.9|13675|13673.4|13670.3|13667.9|339
1736930100000|2025-01-15 08:35:00|13674.4|13672.8|13675.2|13673.6|13675.8|13673.8|13673.4|13671.1|239
1736930400000|2025-01-15 08:40:00|13675|13673.4|13677|13674.6|13678.2|13676.6|13674.2|13672.6|248
1736930700000|2025-01-15 08:45:00|13677.3|13674.9|13678.5|13676.9|13678.5|13676.9|13676.4|13674.7|177
1736931000000|2025-01-15 08:50:00|13678.4|13676.8|13680.1|13678.5|13680.5|13678.9|13678.1|13676.3|213
1736931300000|2025-01-15 08:55:00|13680|13678.4|13680|13678.4|13681.6|13680|13678.6|13677|247
1736931600000|2025-01-15 09:00:00|13679.9|13678.3|13676.5|13674.9|13680.3|13678.7|13675.5|13673.9|256
1736931900000|2025-01-15 09:05:00|13676.4|13674.8|13672.9|13669.7|13677.5|13675.9|13671.8|13669.4|246
1736932200000|2025-01-15 09:10:00|13672.8|13669.8|13674.5|13672.1|13675.2|13673.6|13670.7|13668.3|272
1736932500000|2025-01-15 09:15:00|13674.7|13672.3|13671.4|13669|13675.2|13673.6|13671.1|13669|257
1736932800000|2025-01-15 09:20:00|13671.5|13669.1|13671.8|13670.2|13672.3|13670.4|13668.9|13666.8|293
1736933100000|2025-01-15 09:25:00|13671.9|13670.3|13668.1|13666.5|13672|13670.4|13667.8|13666.2|236
1736933400000|2025-01-15 09:30:00|13668.2|13666.6|13665|13663.4|13668.2|13666.6|13664.1|13662.5|239
1736933700000|2025-01-15 09:35:00|13664.9|13663.3|13664.7|13663.1|13666.1|13664.2|13662.1|13660.5|192
1736934000000|2025-01-15 09:40:00|13664.9|13663.3|13663.9|13662.3|13667.2|13665.6|13663.2|13661.6|238
1736934300000|2025-01-15 09:45:00|13664.1|13662.5|13664.2|13662.6|13665.7|13664.1|13662.4|13660.6|243
1736934600000|2025-01-15 09:50:00|13664.3|13662.7|13664.5|13662.9|13666.6|13665|13664.3|13662.7|173
1736934900000|2025-01-15 09:55:00|13664.6|13663|13665.3|13663.7|13666.3|13664.7|13664.5|13662.9|175
1736935200000|2025-01-15 10:00:00|13665.9|13663.5|13664.5|13662.9|13667.1|13665.5|13664.1|13662.5|203
1736935500000|2025-01-15 10:05:00|13664.4|13662.8|13664.4|13662|13665.6|13663.8|13663.7|13661.5|170
1736935800000|2025-01-15 10:10:00|13664.3|13661.9|13664.9|13663.3|13665.4|13663.8|13661.6|13660|179
1736936100000|2025-01-15 10:15:00|13665|13663.4|13667.4|13665.8|13670.3|13667.9|13664.4|13662.7|212
1736936400000|2025-01-15 10:20:00|13667.5|13665.9|13664.8|13663.2|13668.9|13667.1|13664.4|13662.2|216
1736936700000|2025-01-15 10:25:00|13664.7|13663.1|13665.7|13664.1|13665.8|13664.2|13663.1|13661.1|196
1736937000000|2025-01-15 10:30:00|13665.8|13664.2|13664.6|13663|13666.7|13665.1|13664.4|13662.6|189
1736937300000|2025-01-15 10:35:00|13664.5|13662.9|13664.8|13663.2|13666.7|13665.1|13664.2|13662.5|143
1736937600000|2025-01-15 10:40:00|13664.7|13663.1|13663.9|13662.3|13665.3|13663.3|13663.3|13661.4|117
1736937900000|2025-01-15 10:45:00|13663.8|13662.2|13662.8|13661.2|13664|13662.4|13662.5|13660.9|107
1736938200000|2025-01-15 10:50:00|13662.7|13661.1|13665.7|13664.1|13666|13664.4|13662.3|13660.7|164
1736938500000|2025-01-15 10:55:00|13665.8|13664.2|13666.1|13664.5|13668.8|13667.2|13665.4|13663.8|194
1736938800000|2025-01-15 11:00:00|13666|13664.4|13664.9|13663.3|13667|13665.4|13664.2|13662.6|164
1736939100000|2025-01-15 11:05:00|13664.8|13663.2|13667.2|13665.6|13668.4|13666.8|13662.4|13660.8|217
1736939400000|2025-01-15 11:10:00|13667.3|13665.7|13667.1|13665.5|13668.8|13667.2|13666.3|13664.7|141
1736939700000|2025-01-15 11:15:00|13667.2|13665.6|13668.1|13666.5|13669.3|13667.7|13667.2|13665.6|133
1736940000000|2025-01-15 11:20:00|13668.5|13666.9|13668.9|13667.3|13670.3|13668.7|13668.5|13666.9|156
1736940300000|2025-01-15 11:25:00|13669|13667.4|13668|13666.4|13669.4|13667.8|13667.1|13665.5|137
1736940600000|2025-01-15 11:30:00|13668.2|13666.6|13668.2|13666.6|13669.7|13668.1|13667|13665.4|154
1736940900000|2025-01-15 11:35:00|13668.3|13666.7|13669.7|13668.1|13670.3|13668.7|13668.3|13666.7|177
1736941200000|2025-01-15 11:40:00|13669.6|13668|13670.9|13669.3|13671.4|13669.8|13669.2|13667.6|171
1736941500000|2025-01-15 11:45:00|13670.8|13669.2|13674.5|13672.9|13674.6|13673|13670.8|13669.2|215
1736941800000|2025-01-15 11:50:00|13674.6|13673|13672.8|13671.2|13675|13673.4|13672.5|13670.9|199
1736942100000|2025-01-15 11:55:00|13672.7|13671.1|13674.5|13672.1|13675|13672.8|13672.6|13670.9|234
1736942400000|2025-01-15 12:00:00|13674.4|13672|13675.6|13674|13675.8|13674.2|13673.6|13672|190
1736942700000|2025-01-15 12:05:00|13675.5|13673.9|13673.2|13670.8|13675.8|13674.2|13673.1|13670.7|236
1736943000000|2025-01-15 12:10:00|13673.3|13670.9|13674.1|13672.5|13675.3|13673.4|13670.8|13668.9|207
1736943300000|2025-01-15 12:15:00|13674|13672.4|13675.6|13674|13675.7|13674.1|13673.7|13672.1|143
1736943600000|2025-01-15 12:20:00|13675.5|13673.9|13675.2|13673.6|13677.5|13675.9|13674.9|13673.3|166
1736943900000|2025-01-15 12:25:00|13675.3|13673.7|13675.9|13674.3|13676.5|13674.9|13675|13673.2|156
1736944200000|2025-01-15 12:30:00|13675.8|13674.2|13675.8|13674.2|13676.2|13674.6|13674.6|13673|187
1736944500000|2025-01-15 12:35:00|13675.9|13674.3|13675.3|13673.7|13677.1|13674.7|13674.4|13672.2|161
1736944800000|2025-01-15 12:40:00|13675.2|13673.6|13676.1|13674.5|13677.1|13674.9|13674.1|13672.3|192
1736945100000|2025-01-15 12:45:00|13676.2|13674.6|13681.2|13679.6|13682.1|13680.5|13675.9|13674.3|283
1736945400000|2025-01-15 12:50:00|13681.3|13679.7|13676.9|13675.3|13681.6|13680|13676.5|13674.9|215
1736945700000|2025-01-15 12:55:00|13676.8|13675.2|13678.8|13677.2|13679.9|13678.3|13676.8|13675.2|258
1736946000000|2025-01-15 13:00:00|13678.7|13677.1|13679.6|13678|13680.9|13679.3|13676.5|13674.9|291
1736946300000|2025-01-15 13:05:00|13679.5|13677.9|13679.6|13678|13679.8|13678.2|13677.9|13676.3|173
1736946600000|2025-01-15 13:10:00|13679.7|13678.1|13680.8|13679.2|13683|13681.4|13679.2|13677.6|227
1736946900000|2025-01-15 13:15:00|13681|13679.4|13679.1|13677.5|13681.5|13679.7|13678.2|13676.4|211
1736947200000|2025-01-15 13:20:00|13678.9|13677.3|13683.2|13680.8|13684|13681.6|13677.9|13676.3|308
1736947500000|2025-01-15 13:25:00|13683|13680.7|13678.4|13662.4|13689|13681.8|13678.4|13662.4|597
1736947800000|2025-01-15 13:30:00|13679.1|13663.1|13644.7|13640.6|13680.8|13664.8|13635.5|13630.2|867
1736948100000|2025-01-15 13:35:00|13645.1|13641.1|13646.4|13643.7|13649.6|13646.6|13640.8|13637.6|946
1736948400000|2025-01-15 13:40:00|13646.2|13643.6|13653.5|13650.8|13656.4|13654|13644.1|13641.5|918
1736948700000|2025-01-15 13:45:00|13653.6|13650.9|13644.2|13641.4|13655.3|13652.3|13643.3|13640.7|878
1736949000000|2025-01-15 13:50:00|13643.2|13640.7|13640.2|13637.8|13648.4|13646|13640.2|13637.8|790
1736949300000|2025-01-15 13:55:00|13640.1|13637.7|13638.2|13635.8|13642.2|13639.8|13633.9|13630.7|710
1736949600000|2025-01-15 14:00:00|13637.5|13635.1|13642.8|13640.4|13643|13640.6|13637.3|13635|585
1736949900000|2025-01-15 14:05:00|13642.9|13640.5|13646|13643.7|13648.9|13645.7|13641.6|13639.1|652
1736950200000|2025-01-15 14:10:00|13645.8|13643.6|13644.6|13642|13646.3|13643.9|13642.7|13640.1|620
1736950500000|2025-01-15 14:15:00|13644.5|13641.9|13643.6|13640.7|13647.2|13644.8|13642.1|13639.5|626
1736950800000|2025-01-15 14:20:00|13643.5|13641|13639|13636.6|13644.5|13642|13637.5|13635.1|608
1736951100000|2025-01-15 14:25:00|13638.7|13636.5|13636.7|13634.3|13641|13638.6|13635.4|13633|446
1736951400000|2025-01-15 14:30:00|13636.6|13634.2|13646.6|13644.2|13646.7|13644.3|13634.4|13632|535
1736951700000|2025-01-15 14:35:00|13646.7|13644.3|13648.3|13645.9|13649.4|13647|13644.7|13642.2|537
1736952000000|2025-01-15 14:40:00|13648.2|13645.8|13648.4|13645.9|13650|13647.5|13644.4|13642.1|558
1736952300000|2025-01-15 14:45:00|13648.3|13645.8|13647.2|13644.8|13651.4|13648.5|13645.1|13642.7|535
1736952600000|2025-01-15 14:50:00|13647.3|13644.9|13651|13648.6|13652.2|13649.8|13646.8|13644.4|546
1736952900000|2025-01-15 14:55:00|13651.1|13648.7|13652.6|13650.2|13655.1|13652.7|13650.5|13648.1|540
1736953200000|2025-01-15 15:00:00|13652.7|13650.3|13664.3|13661.9|13664.3|13661.9|13652.7|13650.3|664
1736953500000|2025-01-15 15:05:00|13664.4|13662|13665.9|13663.5|13669.2|13666.8|13663.9|13661.6|439
1736953800000|2025-01-15 15:10:00|13665.8|13663.4|13659.7|13657.3|13666.5|13664.1|13659|13656.6|459
1736954100000|2025-01-15 15:15:00|13659.9|13657.5|13656.1|13653.8|13660.9|13658.5|13654.3|13651.9|566
1736954400000|2025-01-15 15:20:00|13656.2|13653.7|13656.3|13653.9|13659.6|13657.3|13654.2|13651.7|551
1736954700000|2025-01-15 15:25:00|13656.2|13653.8|13652.9|13650.5|13658.8|13656.2|13652.8|13650.4|266
1736955000000|2025-01-15 15:30:00|13652.4|13650|13650.6|13648.2|13653|13650.6|13648.7|13646.3|377
1736955300000|2025-01-15 15:35:00|13650.7|13648.3|13653.9|13652.3|13654.3|13652.7|13649.7|13647.3|354
1736955600000|2025-01-15 15:40:00|13654|13652.4|13660.2|13657.8|13661|13658.6|13653.9|13652.3|336
1736955900000|2025-01-15 15:45:00|13660.3|13657.9|13667.5|13665.1|13667.8|13665.4|13660.3|13657.9|399
1736956200000|2025-01-15 15:50:00|13667.1|13664.7|13670.2|13667.8|13670.9|13668.5|13667.1|13664.7|390
1736956500000|2025-01-15 15:55:00|13670|13667.6|13668.1|13665.7|13670.5|13668.9|13666.8|13664.8|388
1736956800000|2025-01-15 16:00:00|13668.2|13665.8|13670.8|13669.2|13671.3|13669.7|13666.9|13664.9|346
1736957100000|2025-01-15 16:05:00|13670.9|13669.3|13675.9|13674.3|13677.1|13675.2|13669.3|13667.7|346
1736957400000|2025-01-15 16:10:00|13676.4|13674|13675.6|13673.2|13681.4|13679|13675.1|13673.1|392
1736957700000|2025-01-15 16:15:00|13675.7|13673.3|13679.9|13678.3|13680.6|13678.7|13675.1|13672.8|328
1736958000000|2025-01-15 16:20:00|13680|13678.4|13679.8|13678.2|13680.4|13678.8|13675.8|13674.2|310
1736958300000|2025-01-15 16:25:00|13679.9|13678.3|13679.6|13677.2|13680.7|13678.9|13677.8|13675.4|207
1736958600000|2025-01-15 16:30:00|13679.7|13677.3|13690.8|13688.4|13694.8|13692.4|13679.1|13676.9|583
1736958900000|2025-01-15 16:35:00|13690.9|13688.5|13686.9|13684.5|13694.3|13691.9|13685.7|13683.3|406
1736959200000|2025-01-15 16:40:00|13687|13684.6|13686.7|13684.3|13689.6|13687.2|13685.6|13683.2|324
1736959500000|2025-01-15 16:45:00|13686.6|13684.2|13684.9|13682.5|13686.6|13684.2|13682.5|13680.9|227
1736959800000|2025-01-15 16:50:00|13685|13682.6|13689.6|13687.2|13691|13689|13684.8|13682.6|304
1736960100000|2025-01-15 16:55:00|13687.5|13685.9|13684.9|13682.5|13688.2|13685.9|13683.9|13682.1|347
1736960400000|2025-01-15 17:00:00|13684.8|13682.4|13681.6|13679.2|13684.8|13682.4|13681|13679|296
1736960700000|2025-01-15 17:05:00|13681.5|13679.1|13679.5|13677.1|13681.5|13679.2|13678.7|13676.3|218
1736961000000|2025-01-15 17:10:00|13679.4|13677|13681.2|13678.8|13681.2|13678.8|13677.5|13675.1|234
1736961300000|2025-01-15 17:15:00|13681.3|13678.9|13682.7|13680.3|13682.7|13680.3|13679.7|13677.3|221
1736961600000|2025-01-15 17:20:00|13682.8|13680.4|13680.7|13679.1|13683.6|13681.2|13680.5|13678.3|272
1736961900000|2025-01-15 17:25:00|13680.9|13679.3|13679.5|13677.1|13681.5|13679.5|13677.8|13675.4|218
1736962200000|2025-01-15 17:30:00|13679.4|13677|13677.4|13675|13680|13677.6|13676.7|13674.3|279
1736962500000|2025-01-15 17:35:00|13677.1|13674.7|13676.8|13674.4|13678.9|13676.5|13676.7|13674.3|216
1736962800000|2025-01-15 17:40:00|13676.9|13674.5|13678.6|13676.2|13678.7|13676.3|13676.5|13674.1|209
1736963100000|2025-01-15 17:45:00|13678.7|13676.3|13679.4|13677|13680.4|13678|13678.1|13675.7|198
1736963400000|2025-01-15 17:50:00|13679.5|13677.1|13680.8|13678.4|13682|13679.6|13679.5|13677.1|206
1736963700000|2025-01-15 17:55:00|13680.9|13678.5|13681.6|13679.2|13683.6|13681.2|13680.8|13678.4|255
1736964000000|2025-01-15 18:00:00|13681.3|13678.9|13680.4|13678.8|13682.1|13680.1|13678.5|13676.9|257
1736964300000|2025-01-15 18:05:00|13680.3|13678.7|13681|13679.4|13682.3|13679.9|13680|13678.1|206
1736964600000|2025-01-15 18:10:00|13681.1|13679.5|13679.9|13678.3|13681.2|13679.6|13679.1|13677.1|188
1736964900000|2025-01-15 18:15:00|13679.8|13678.2|13676.7|13674.3|13681.2|13679.3|13675.9|13673.6|233
1736965200000|2025-01-15 18:20:00|13676.6|13674.2|13676.8|13674.4|13677.2|13675.3|13675.3|13673.5|288
1736965500000|2025-01-15 18:25:00|13676.7|13674.3|13677.3|13675.7|13677.4|13675.8|13676.3|13674.3|216
1736965800000|2025-01-15 18:30:00|13677.2|13675.6|13677.9|13675.5|13678.3|13676.7|13676|13674.1|236
1736966100000|2025-01-15 18:35:00|13677.8|13675.4|13676.5|13674.1|13678|13675.6|13675.1|13673.1|178
1736966400000|2025-01-15 18:40:00|13676.6|13674.2|13675.9|13673.5|13677.2|13674.8|13675.6|13673.2|138
1736966700000|2025-01-15 18:45:00|13675.8|13673.4|13676.8|13674.4|13677.3|13675|13675.7|13673.3|129
1736967000000|2025-01-15 18:50:00|13676.7|13674.3|13675.5|13673.9|13677.4|13675.1|13675.2|13673.2|155
1736967300000|2025-01-15 18:55:00|13676|13673.6|13677.6|13675.2|13677.6|13675.6|13674.9|13672.5|106
1736967600000|2025-01-15 19:00:00|13677.5|13675.1|13678.2|13675.8|13678.4|13676|13676|13674|162
1736967900000|2025-01-15 19:05:00|13678.1|13675.7|13678.1|13675.7|13678.4|13676|13677.1|13674.7|165
1736968200000|2025-01-15 19:10:00|13678.2|13675.8|13678.4|13676|13679.2|13676.9|13678.2|13675.8|105
1736968500000|2025-01-15 19:15:00|13678.5|13676.1|13676.9|13675.3|13679.5|13677.8|13676.3|13674.7|213
1736968800000|2025-01-15 19:20:00|13677|13675.4|13677.9|13676.3|13678.5|13676.9|13676.4|13674.6|172
1736969100000|2025-01-15 19:25:00|13678|13676.4|13676.3|13674.7|13678.1|13676.5|13676.1|13674.5|167
1736969400000|2025-01-15 19:30:00|13676.2|13674.6|13677.3|13674.9|13677.8|13676.2|13676.1|13674.3|188
1736969700000|2025-01-15 19:35:00|13676.8|13675.2|13676.2|13674.6|13677.3|13675.7|13676|13674.4|182
1736970000000|2025-01-15 19:40:00|13676.3|13674.7|13678.1|13676.5|13678.7|13677.1|13676.1|13674.5|241
1736970300000|2025-01-15 19:45:00|13678.2|13676.6|13676.5|13674.9|13678.5|13676.6|13676.4|13674.6|187
1736970600000|2025-01-15 19:50:00|13676.4|13674.8|13677.5|13675.9|13678|13676.1|13676.1|13674.5|204
1736970900000|2025-01-15 19:55:00|13677.4|13675.8|13674.3|13672.7|13678|13676.4|13674.1|13672.5|290
1736971200000|2025-01-15 20:00:00|13674.4|13672.8|13676.6|13674.2|13677.7|13675.5|13674.2|13672.3|188
1736971500000|2025-01-15 20:05:00|13676.5|13674.1|13676.1|13674.5|13676.5|13674.8|13674.7|13673.1|145
1736971800000|2025-01-15 20:10:00|13676.2|13674.6|13674.9|13673.3|13676.5|13674.9|13674.4|13672.5|204
1736972100000|2025-01-15 20:15:00|13674.8|13673.2|13674.7|13672.3|13675.1|13673.4|13673.5|13671.1|180
1736972400000|2025-01-15 20:20:00|13674.6|13672.2|13672|13669.6|13674.8|13672.4|13671.9|13669.5|141
1736972700000|2025-01-15 20:25:00|13671.9|13669.5|13671.4|13669|13672.3|13669.9|13671.3|13668.9|188
1736973000000|2025-01-15 20:30:00|13671.5|13669.1|13669.7|13668.1|13672.2|13669.8|13669.3|13667.7|224
1736973300000|2025-01-15 20:35:00|13669.6|13668|13671|13668.6|13672.2|13670.1|13669.4|13667.8|201
1736973600000|2025-01-15 20:40:00|13671.1|13668.7|13671.9|13670.3|13672.6|13670.5|13671.1|13668.7|164
1736973900000|2025-01-15 20:45:00|13672|13670.4|13671.7|13669.3|13672.2|13670.4|13670.4|13668.8|199
1736974200000|2025-01-15 20:50:00|13671.8|13669.4|13671.3|13669.7|13672.4|13670.4|13670.4|13668.5|180
1736974500000|2025-01-15 20:55:00|13671.2|13669.6|13669.4|13667.8|13671.7|13669.9|13669.3|13667.7|209
1736974800000|2025-01-15 21:00:00|13669.2|13667.6|13670.7|13668.3|13670.7|13668.6|13668.5|13666.6|175
1736975100000|2025-01-15 21:05:00|13670.8|13668.4|13672|13670.4|13672.5|13670.6|13670.7|13668.3|79
1736975400000|2025-01-15 21:10:00|13672.1|13670.5|13672|13670.4|13672.3|13670.5|13671.5|13669.7|100
1736975700000|2025-01-15 21:15:00|13672.1|13670.5|13672.6|13670.2|13672.6|13670.5|13671.5|13669.9|98
1736976000000|2025-01-15 21:20:00|13672.5|13670.1|13673.6|13671.2|13673.8|13671.4|13672.3|13669.9|81
1736976300000|2025-01-15 21:25:00|13673.7|13671.3|13673.7|13671.3|13673.9|13671.5|13673.5|13670.8|85
1736976600000|2025-01-15 21:30:00|13673.9|13670.9|13673.7|13671.3|13673.9|13671.4|13673.4|13670.9|57
1736976900000|2025-01-15 21:35:00|13673.9|13670.9|13673.6|13671.2|13674|13671.3|13673.3|13670.5|142
1736977200000|2025-01-15 21:40:00|13673.8|13670.8|13674.4|13670.1|13674.6|13670.8|13673.8|13669.9|38
1736977500000|2025-01-15 21:45:00|13674.3|13670.2|13674|13668.7|13675.1|13670.9|13672.2|13668.6|46
1736977800000|2025-01-15 21:50:00|13674.1|13668.6|13674.2|13668.7|13674.4|13669.3|13673.1|13668.5|42
1736978100000|2025-01-15 21:55:00|13674|13669|13674.1|13666|13675|13669.8|13673.3|13666|99
1736978400000|2025-01-15 22:00:00|13675|13659|13661.6|13645.6|13675|13659|13661.4|13645.4|49
1736978700000|2025-01-15 22:05:00|13661.2|13645.2|13672.1|13656.1|13677.5|13661.5|13660.9|13644.9|37
1736979000000|2025-01-15 22:10:00|13672.7|13656.7|13673.6|13657.6|13673.9|13657.9|13671|13655|123
1736979300000|2025-01-15 22:15:00|13674.1|13658.1|13673.6|13657.6|13674.8|13658.8|13673.1|13657.1|107
1736979600000|2025-01-15 22:20:00|13673.5|13657.5|13675|13659|13675.5|13659.5|13673.4|13657.4|174
1736979900000|2025-01-15 22:25:00|13675.2|13659.2|13686.1|13670.1|13687.8|13671.8|13673.4|13657.4|192
1736980200000|2025-01-15 22:30:00|13687.9|13671.9|13684.4|13668.4|13689.5|13673.5|13683.2|13667.2|212
1736980500000|2025-01-15 22:35:00|13684.5|13668.5|13687|13671|13689.6|13673.6|13683|13667|264
1736980800000|2025-01-15 22:40:00|13687.1|13671.1|13674.2|13658.2|13687.4|13671.4|13673.8|13657.8|255
1736981100000|2025-01-15 22:45:00|13674.3|13658.3|13672.6|13656.6|13675.7|13659.7|13672.4|13656.4|216
1736981400000|2025-01-15 22:50:00|13673.1|13657.1|13675.9|13659.9|13676.3|13660.3|13673.1|13657.1|122
1736981700000|2025-01-15 22:55:00|13676.1|13660.1|13677.5|13661.5|13678|13662|13675.3|13659.3|133
1736982000000|2025-01-15 23:00:00|13676.6|13660.6|13675.9|13659.9|13677.7|13661.7|13666.7|13650.7|171
1736982300000|2025-01-15 23:05:00|13676|13660|13677.1|13661.1|13680.4|13664.4|13675|13659|381
1736982600000|2025-01-15 23:10:00|13677|13661|13674.5|13663.9|13678|13663.9|13674|13659.9|226
1736982900000|2025-01-15 23:15:00|13674.4|13664|13670.8|13664.3|13675.2|13665.8|13670.7|13663.3|236
1736983200000|2025-01-15 23:20:00|13670.7|13664.4|13668.2|13663.2|13671|13665|13666.7|13661.6|161
1736983500000|2025-01-15 23:25:00|13668|13663.1|13667.9|13664.1|13668.7|13664.6|13667.8|13662.9|166
1736983800000|2025-01-15 23:30:00|13668|13664.2|13667.2|13663.7|13668|13664.2|13666.9|13663.2|95
1736984100000|2025-01-15 23:35:00|13667.1|13663.6|13667|13663.5|13667.3|13663.9|13666.5|13663.4|101
1736984400000|2025-01-15 23:40:00|13667.1|13663.6|13666.7|13663.7|13667.2|13663.7|13666.5|13663.3|129
1736984700000|2025-01-15 23:45:00|13666.5|13664.1|13665.6|13661.6|13667.1|13664.3|13665.2|13661.6|177
1736985000000|2025-01-15 23:50:00|13665.7|13661.7|13665.7|13662.3|13666|13662.6|13663.8|13661.3|201
1736985300000|2025-01-15 23:55:00|13665.6|13662.4|13664|13661.6|13666|13662.4|13663.9|13661.5|133
1736985600000|2025-01-16 00:00:00|13663.9|13661.5|13663.9|13662.3|13664.5|13662.5|13663.4|13661.4|92
1736985900000|2025-01-16 00:05:00|13664|13662.4|13666.7|13664.3|13667.5|13665.2|13663.5|13661.9|83
1736986200000|2025-01-16 00:10:00|13666.8|13664.4|13669.3|13666.9|13669.3|13666.9|13666.1|13664.2|97
1736986500000|2025-01-16 00:15:00|13669.2|13666.8|13670.4|13668|13671.2|13668.8|13668.5|13666.7|112
1736986800000|2025-01-16 00:20:00|13670.5|13668.1|13671.4|13669|13675|13673.3|13669.9|13667.9|154
1736987100000|2025-01-16 00:25:00|13670.9|13669.3|13672.1|13669.7|13672.4|13670|13670.8|13669|91
1736987400000|2025-01-16 00:30:00|13671.9|13669.5|13666.1|13663.7|13672|13669.5|13663.2|13659.3|402
1736987700000|2025-01-16 00:35:00|13666.2|13663.8|13668.5|13666.1|13668.8|13666.3|13665.7|13663.3|260
1736988000000|2025-01-16 00:40:00|13668.4|13666|13670.8|13669.2|13673.2|13670.6|13668.3|13665.9|225
1736988300000|2025-01-16 00:45:00|13670.7|13669.1|13682.7|13680.3|13684|13681.6|13670.6|13668.7|242
1736988600000|2025-01-16 00:50:00|13682.5|13680.1|13676|13673.6|13682.6|13680.2|13672.6|13670.7|464
1736988900000|2025-01-16 00:55:00|13675.9|13673.5|13663.5|13661.9|13675.9|13673.5|13662.6|13660.2|407
1736989200000|2025-01-16 01:00:00|13663.6|13662|13664.1|13661.7|13666.4|13664.2|13661.1|13659.2|319
1736989500000|2025-01-16 01:05:00|13663.9|13661.5|13664.5|13662.9|13665.7|13663.7|13661.3|13659.7|300
1736989800000|2025-01-16 01:10:00|13664.4|13662.8|13668.2|13666.6|13668.7|13667.1|13663.6|13662|240
1736990100000|2025-01-16 01:15:00|13668|13666.4|13669.2|13667.6|13669.3|13667.7|13667.5|13665.9|234
1736990400000|2025-01-16 01:20:00|13669.3|13667.7|13669.3|13667.7|13670.7|13669.1|13668.4|13666.8|204
1736990700000|2025-01-16 01:25:00|13669.2|13667.6|13666|13664.4|13669.2|13667.6|13665.4|13663.7|275
1736991000000|2025-01-16 01:30:00|13665.9|13664.3|13661.9|13660.3|13666.2|13664.4|13661.7|13660.1|268
1736991300000|2025-01-16 01:35:00|13661.8|13660.2|13663.5|13661.9|13663.5|13661.9|13660.3|13658.7|245
1736991600000|2025-01-16 01:40:00|13663.4|13661.8|13663.2|13661.6|13665.3|13663.7|13663.2|13661.6|257
1736991900000|2025-01-16 01:45:00|13663.1|13661.5|13663.4|13661.8|13663.5|13661.9|13659.2|13657.6|297
1736992200000|2025-01-16 01:50:00|13663.3|13661.7|13665|13662.6|13665.6|13664|13660.6|13659|268
1736992500000|2025-01-16 01:55:00|13664.9|13662.5|13664.5|13662.9|13666|13664.4|13662.7|13661.1|258
1736992800000|2025-01-16 02:00:00|13664.2|13662.6|13661|13659.4|13664.6|13662.6|13658.8|13656.9|382
1736993100000|2025-01-16 02:05:00|13660.9|13659.3|13663.1|13661.5|13663.6|13662|13660.7|13659.1|248
1736993400000|2025-01-16 02:10:00|13663|13661.4|13665.4|13663.8|13666.7|13665.1|13662.7|13661.1|234
1736993700000|2025-01-16 02:15:00|13665.3|13663.7|13671.7|13670.1|13672.9|13671.3|13664.5|13662.9|233
1736994000000|2025-01-16 02:20:00|13671.3|13669.7|13672.4|13670.8|13673.7|13672.1|13670.2|13668.6|168
1736994300000|2025-01-16 02:25:00|13672.5|13670.9|13668.8|13667.2|13672.5|13670.9|13668.8|13667.2|167
1736994600000|2025-01-16 02:30:00|13668.9|13667.3|13665.5|13663.9|13669.2|13667.6|13664.4|13662.8|198
1736994900000|2025-01-16 02:35:00|13665.4|13663.8|13664.6|13663|13668|13666.4|13664.5|13662.9|197
1736995200000|2025-01-16 02:40:00|13664.7|13663.1|13663.3|13661.7|13665.1|13663.5|13661.7|13660.1|209
1736995500000|2025-01-16 02:45:00|13663.4|13661.8|13666.2|13664.6|13666.9|13665.3|13662.6|13661|147
1736995800000|2025-01-16 02:50:00|13666.3|13664.7|13670.7|13668.3|13671|13668.9|13666.2|13664.6|185
1736996100000|2025-01-16 02:55:00|13670.8|13668.4|13672|13670.4|13672.4|13670.8|13670.5|13668.4|254
1736996400000|2025-01-16 03:00:00|13672.5|13670.1|13672.6|13670.2|13673.5|13671.7|13671.9|13669.9|169
1736996700000|2025-01-16 03:05:00|13672.2|13670.6|13673.4|13671|13674.9|13672.5|13672.2|13670.4|202
1736997000000|2025-01-16 03:10:00|13673.3|13670.9|13675.9|13674.3|13676.4|13674.8|13673.1|13670.7|138
1736997300000|2025-01-16 03:15:00|13675.8|13674.2|13679.4|13677.8|13679.4|13677.8|13675.8|13674.2|197
1736997600000|2025-01-16 03:20:00|13679.5|13677.9|13676.6|13675|13681.1|13679.5|13676|13674.4|193
1736997900000|2025-01-16 03:25:00|13676.5|13674.9|13676|13674.4|13677.4|13675.8|13675.4|13673.4|131
1736998200000|2025-01-16 03:30:00|13676.1|13674.5|13673.2|13671.6|13676.1|13674.5|13672.1|13670.5|108
1736998500000|2025-01-16 03:35:00|13673.3|13671.7|13673.3|13671.7|13673.7|13672.1|13672.5|13670.9|131
1736998800000|2025-01-16 03:40:00|13673.4|13671.8|13675.3|13673.7|13675.8|13674.2|13673.2|13671.6|149
1736999100000|2025-01-16 03:45:00|13675.4|13673.8|13675.4|13673.8|13676.8|13674.8|13675.1|13673.3|123
1736999400000|2025-01-16 03:50:00|13675.3|13673.7|13675.3|13673.7|13676.2|13674.6|13674.9|13673.3|88
1736999700000|2025-01-16 03:55:00|13675.2|13673.6|13675.4|13673.8|13675.6|13674|13674.3|13672.7|101
1737000000000|2025-01-16 04:00:00|13675.6|13674|13670.6|13669|13675.6|13674|13670.5|13668.9|156
1737000300000|2025-01-16 04:05:00|13670.5|13668.9|13670.3|13668.7|13671.6|13670|13669.2|13667.6|95
1737000600000|2025-01-16 04:10:00|13670.4|13668.8|13671.2|13669.6|13671.7|13670.1|13670.2|13668.6|57
1737000900000|2025-01-16 04:15:00|13671.1|13669.5|13676|13674.4|13676.4|13674.8|13670.9|13669.3|116
1737001200000|2025-01-16 04:20:00|13676.1|13674.5|13679.3|13677.7|13679.5|13677.9|13675.8|13674|96
1737001500000|2025-01-16 04:25:00|13679.4|13677.8|13683.3|13681.7|13684|13682.3|13679.3|13677.4|148
1737001800000|2025-01-16 04:30:00|13683.4|13681.8|13683|13680.6|13684.5|13682.4|13683|13680.6|113
1737002100000|2025-01-16 04:35:00|13682.9|13680.5|13685.2|13683.6|13685.3|13683.7|13679.4|13677.8|172
1737002400000|2025-01-16 04:40:00|13685.3|13683.7|13685|13683.4|13686.9|13685.3|13684.3|13682.7|124
1737002700000|2025-01-16 04:45:00|13685.1|13683.5|13684.3|13682.7|13685.7|13684.1|13683.8|13682.2|98
1737003000000|2025-01-16 04:50:00|13684.2|13682.6|13684.2|13682.6|13685.6|13684|13684.1|13682.5|65
1737003300000|2025-01-16 04:55:00|13684.1|13682.5|13684.1|13682.5|13684.9|13683.3|13683.6|13682|107
1737003600000|2025-01-16 05:00:00|13683.9|13682.3|13685.5|13683.9|13686.4|13684.8|13683.4|13681.8|133
1737003900000|2025-01-16 05:05:00|13685.4|13683.8|13687.1|13685.5|13687.2|13685.6|13685.4|13683.8|133
1737004200000|2025-01-16 05:10:00|13687.2|13685.6|13688.7|13687.1|13689.3|13687.7|13687.2|13685.5|125
1737004500000|2025-01-16 05:15:00|13688.8|13687.2|13689.4|13687.8|13691.1|13689.5|13688.3|13686.7|161
1737004800000|2025-01-16 05:20:00|13689.5|13687.9|13688.1|13686.5|13690.6|13689|13688.1|13686.5|147
1737005100000|2025-01-16 05:25:00|13688.2|13686.6|13687.4|13685.8|13689.3|13687.7|13687.3|13685.7|109
1737005400000|2025-01-16 05:30:00|13687.3|13685.7|13687.4|13685.8|13688.5|13686.7|13687.2|13685.6|141
1737005700000|2025-01-16 05:35:00|13687.5|13685.9|13687.8|13686.2|13688.6|13687|13687.3|13685.7|124
1737006000000|2025-01-16 05:40:00|13687.7|13686.1|13688.5|13686.9|13688.6|13687|13687.4|13685.8|133
1737006300000|2025-01-16 05:45:00|13688.4|13686.8|13689.3|13687.7|13692.1|13690.5|13688.4|13686.8|128
1737006600000|2025-01-16 05:50:00|13688.5|13686.9|13690.1|13688.5|13690.8|13689.2|13687.4|13685.8|118
1737006900000|2025-01-16 05:55:00|13690.2|13688.6|13691.4|13689.8|13692|13690.4|13689.9|13688.3|195
1737007200000|2025-01-16 06:00:00|13691.5|13689.9|13690.8|13689.2|13693.2|13691.6|13690|13688.4|156
1737007500000|2025-01-16 06:05:00|13690.6|13689|13689.5|13687.9|13690.6|13689|13687.4|13685.8|164
1737007800000|2025-01-16 06:10:00|13689.6|13688|13688.5|13686.9|13690.7|13688.8|13688.2|13686.4|154
1737008100000|2025-01-16 06:15:00|13688.4|13686.8|13689.9|13687.5|13690.1|13687.7|13687.4|13685.8|176
1737008400000|2025-01-16 06:20:00|13689.8|13687.4|13687.9|13685.5|13690.5|13688.1|13687.6|13685.2|158
1737008700000|2025-01-16 06:25:00|13688|13685.6|13686.7|13684.3|13688.8|13686.4|13685.5|13683.4|152
1737009000000|2025-01-16 06:30:00|13686.8|13684.4|13688.5|13686.9|13689.1|13687.5|13686.1|13684.4|192
1737009300000|2025-01-16 06:35:00|13688.6|13687|13690.9|13689.3|13691.8|13690.2|13688.2|13686.6|154
1737009600000|2025-01-16 06:40:00|13690.7|13689.1|13690.5|13688.9|13692.2|13690.6|13690.2|13688.6|106
1737009900000|2025-01-16 06:45:00|13690.6|13689|13687.8|13686.2|13691.1|13689.5|13687.5|13685.9|122
1737010200000|2025-01-16 06:50:00|13687.7|13686.1|13686.4|13684.8|13687.7|13686.1|13686.4|13684.8|73
1737010500000|2025-01-16 06:55:00|13686.5|13684.9|13684.5|13682.9|13687.3|13685.7|13684.4|13682.8|124
1737010800000|2025-01-16 07:00:00|13684.4|13682.8|13683.7|13682.1|13687.2|13685.6|13683.6|13682|212
1737011100000|2025-01-16 07:05:00|13683.8|13682.2|13681.8|13680.2|13684.1|13682.5|13681.5|13679.9|237
1737011400000|2025-01-16 07:10:00|13681.9|13680.3|13679.4|13677.8|13682.1|13680.5|13679.4|13677.8|245
1737011700000|2025-01-16 07:15:00|13679.5|13677.9|13680.1|13678.5|13681.5|13679.9|13678.5|13676.9|237
1737012000000|2025-01-16 07:20:00|13680.2|13678.6|13677.3|13675.7|13680.8|13679.2|13676.3|13674.7|207
1737012300000|2025-01-16 07:25:00|13677.4|13675.8|13677.7|13676.1|13679.6|13678|13677.1|13675.5|200
1737012600000|2025-01-16 07:30:00|13677.8|13676.2|13676.2|13673.8|13677.8|13676.2|13675.9|13673.7|204
1737012900000|2025-01-16 07:35:00|13676.3|13673.9|13674.9|13673.3|13676.6|13674.3|13672.3|13670.7|198
1737013200000|2025-01-16 07:40:00|13675|13673.4|13674.3|13672.7|13676.5|13674.1|13673.7|13672.1|166
1737013500000|2025-01-16 07:45:00|13674.2|13672.6|13671|13668.6|13674.4|13672.8|13670.7|13668.3|187
1737013800000|2025-01-16 07:50:00|13671.4|13669|13669.4|13667.8|13671.8|13669.5|13667.4|13665.8|203
1737014100000|2025-01-16 07:55:00|13669.6|13668|13670.2|13668.6|13670.7|13669.1|13668.6|13667|212
1737014400000|2025-01-16 08:00:00|13670.1|13668.5|13669.5|13667.9|13673.9|13671.7|13669.2|13667.3|233
1737014700000|2025-01-16 08:05:00|13669.6|13668|13670.9|13669.3|13671.8|13670.2|13669.4|13667.8|190
1737015000000|2025-01-16 08:10:00|13670.8|13669.2|13674.2|13672.6|13674.3|13672.7|13670.3|13668.7|219
1737015300000|2025-01-16 08:15:00|13674.1|13672.5|13676.3|13673.9|13677.7|13676.1|13673.2|13671.6|269
1737015600000|2025-01-16 08:20:00|13676.1|13673.7|13673.7|13672.1|13676.7|13674.3|13673.2|13671.6|200
1737015900000|2025-01-16 08:25:00|13673.6|13672|13676.8|13675.2|13677.2|13675.6|13673.3|13671.7|196
1737016200000|2025-01-16 08:30:00|13677.1|13675.5|13677.4|13675|13680.4|13678.8|13676.7|13674.9|299
1737016500000|2025-01-16 08:35:00|13677.5|13675.1|13673.2|13671.6|13677.6|13675.6|13673.2|13671.6|143
1737016800000|2025-01-16 08:40:00|13673.3|13671.7|13675|13673.4|13675.7|13674.1|13673|13671.4|203
1737017100000|2025-01-16 08:45:00|13675.1|13673.5|13673.3|13671.7|13675.2|13673.6|13672.4|13670.8|200
1737017400000|2025-01-16 08:50:00|13673.2|13671.6|13672.1|13670.5|13673.8|13671.9|13672|13670.4|170
1737017700000|2025-01-16 08:55:00|13672.2|13670.6|13669.8|13668.2|13673.4|13671.8|13668.7|13667.1|209
1737018000000|2025-01-16 09:00:00|13669.6|13668|13674|13671.6|13674.1|13671.7|13667.5|13665.9|277
1737018300000|2025-01-16 09:05:00|13673.8|13671.4|13671.4|13669.8|13675|13672.6|13671.2|13669.1|200
1737018600000|2025-01-16 09:10:00|13671.5|13669.9|13673.4|13671|13674.1|13672.5|13670.4|13668.5|224
1737018900000|2025-01-16 09:15:00|13673.5|13671.1|13671.3|13669.7|13673.6|13671.7|13670.9|13668.8|155
1737019200000|2025-01-16 09:20:00|13671.4|13669.8|13668.8|13666.4|13671.8|13669.8|13668.7|13666.3|133
1737019500000|2025-01-16 09:25:00|13668.7|13666.3|13671.7|13669.3|13671.7|13669.3|13668.7|13666.3|157
1737019800000|2025-01-16 09:30:00|13671.6|13669.2|13671|13668.6|13673|13670.6|13670.3|13667.9|176
1737020100000|2025-01-16 09:35:00|13670.9|13668.5|13672.8|13671.2|13673.9|13671.5|13670.9|13668.5|147
1737020400000|2025-01-16 09:40:00|13672.7|13671.1|13676.9|13675.3|13677.2|13675.6|13672.7|13671.1|185
1737020700000|2025-01-16 09:45:00|13676.8|13675.2|13676.3|13674.7|13677.8|13676.2|13675.7|13674.1|169
1737021000000|2025-01-16 09:50:00|13676.2|13674.6|13672.4|13670.8|13676.3|13674.7|13672.4|13670.8|155
1737021300000|2025-01-16 09:55:00|13672.3|13670.7|13674.2|13672.6|13675.2|13672.9|13672.2|13670.6|244
1737021600000|2025-01-16 10:00:00|13674.3|13672.7|13677.2|13674.8|13677.6|13675.7|13674.3|13672.7|170
1737021900000|2025-01-16 10:05:00|13677.3|13674.9|13676.6|13674.2|13678.8|13676.8|13675.6|13673.4|145
1737022200000|2025-01-16 10:10:00|13676.7|13674.3|13674.2|13672.6|13676.7|13674.7|13673|13671.4|132
1737022500000|2025-01-16 10:15:00|13674.3|13672.7|13675.8|13673.4|13676.9|13674.7|13674.1|13672.5|157
1737022800000|2025-01-16 10:20:00|13675.7|13673.3|13674.5|13672.1|13676|13673.6|13672.9|13671.3|130
1737023100000|2025-01-16 10:25:00|13674.3|13671.9|13674.5|13672.9|13675.4|13673.4|13672.3|13670.2|212
1737023400000|2025-01-16 10:30:00|13674.6|13673|13673|13671.4|13676.1|13674.2|13672.6|13670.5|193
1737023700000|2025-01-16 10:35:00|13672.9|13671.3|13671|13669.4|13673|13671.4|13670.4|13668.8|128
1737024000000|2025-01-16 10:40:00|13670.9|13669.3|13672.8|13671.2|13674.1|13671.7|13670.8|13669|193
1737024300000|2025-01-16 10:45:00|13672.6|13671|13673.8|13671.4|13673.9|13672.3|13672.2|13670.6|123
1737024600000|2025-01-16 10:50:00|13673.7|13671.3|13674.9|13673.3|13676.6|13675|13672.9|13671.1|163
1737024900000|2025-01-16 10:55:00|13675|13673.4|13675.6|13674|13676.7|13675.1|13675|13673.4|181
1737025200000|2025-01-16 11:00:00|13675.4|13673.8|13675.2|13673.6|13675.7|13674.1|13673.7|13671.7|239
1737025500000|2025-01-16 11:05:00|13675.1|13673.5|13674.8|13672.4|13675.6|13673.8|13674.4|13672.1|162
1737025800000|2025-01-16 11:10:00|13674.7|13672.3|13673.8|13671.4|13675.1|13673.1|13673.6|13671.2|139
1737026100000|2025-01-16 11:15:00|13673.4|13671.8|13674.6|13672.2|13674.6|13672.6|13671.9|13670|148
1737026400000|2025-01-16 11:20:00|13674.7|13672.3|13673.8|13672.2|13674.7|13672.7|13673.1|13670.9|154
1737026700000|2025-01-16 11:25:00|13673.7|13672.1|13673.5|13671.9|13674.6|13673|13673.3|13671.4|87
1737027000000|2025-01-16 11:30:00|13673.9|13671.5|13673.1|13671.5|13674.1|13671.9|13672|13670.3|182
1737027300000|2025-01-16 11:35:00|13673.2|13671.6|13674.4|13672.8|13674.6|13673|13673|13671.4|105
1737027600000|2025-01-16 11:40:00|13674.3|13672.7|13673.5|13671.9|13674.7|13673.1|13673.3|13671.7|123
1737027900000|2025-01-16 11:45:00|13673.4|13671.8|13673.4|13671.8|13673.4|13671.8|13672.1|13670.5|136
1737028200000|2025-01-16 11:50:00|13673.5|13671.9|13672.2|13670.6|13674.3|13672.7|13672.1|13670.5|137
1737028500000|2025-01-16 11:55:00|13672.3|13670.7|13673.3|13671.7|13673.3|13671.7|13670.8|13669.2|184
1737028800000|2025-01-16 12:00:00|13673.4|13671.8|13674.8|13672.4|13676.4|13674.8|13673.4|13671.8|219
1737029100000|2025-01-16 12:05:00|13674.3|13672.7|13678.8|13676.4|13679.2|13676.8|13674|13672.1|195
1737029400000|2025-01-16 12:10:00|13678.6|13676.2|13679.9|13678.3|13680.2|13678.6|13678.2|13676|167
1737029700000|2025-01-16 12:15:00|13679.8|13678.2|13680.6|13679|13681.8|13680.2|13679.7|13677.9|191
1737030000000|2025-01-16 12:20:00|13680.7|13679.1|13685.7|13684.1|13686.4|13684.8|13679.4|13677.8|203
1737030300000|2025-01-16 12:25:00|13685.8|13684.2|13686.5|13684.9|13687.5|13685.9|13685.5|13683.9|185
1737030600000|2025-01-16 12:30:00|13686.7|13685.1|13684.9|13683.3|13688.9|13687.3|13683.8|13682.2|241
1737030900000|2025-01-16 12:35:00|13684.8|13683.2|13686.7|13685.1|13686.7|13685.1|13683.9|13682.3|208
1737031200000|2025-01-16 12:40:00|13686.8|13685.2|13686.2|13684.6|13687.6|13686|13683.2|13681.6|267
1737031500000|2025-01-16 12:45:00|13686.3|13684.7|13684.2|13682.6|13687.6|13686|13682.8|13681.2|186
1737031800000|2025-01-16 12:50:00|13684.1|13682.5|13686.8|13685.2|13687.3|13685.7|13684.1|13682.5|225
1737032100000|2025-01-16 12:55:00|13686.7|13685.1|13686.5|13684.9|13687.8|13686.2|13684.3|13682.7|246
1737032400000|2025-01-16 13:00:00|13686.7|13685.1|13686.5|13684.9|13687.8|13685.6|13685.5|13683.9|224
1737032700000|2025-01-16 13:05:00|13686.4|13684.8|13689.7|13687.3|13691.3|13689.2|13686.4|13684.8|204
1737033000000|2025-01-16 13:10:00|13689.4|13687|13687.8|13685.4|13689.9|13687.8|13687.4|13684.8|204
1737033300000|2025-01-16 13:15:00|13687.9|13685.5|13693.3|13690.9|13694.5|13691.9|13687.9|13685.3|413
1737033600000|2025-01-16 13:20:00|13693.8|13690.8|13692.3|13689.9|13694.5|13692.1|13691.5|13689.4|384
1737033900000|2025-01-16 13:25:00|13692.2|13689.8|13700.4|13687.4|13700.9|13693.1|13692.1|13687.4|352
1737034200000|2025-01-16 13:30:00|13701.2|13687.2|13687|13683.7|13701.6|13694.2|13686.4|13679.8|835
1737034500000|2025-01-16 13:35:00|13687.1|13683.8|13690|13688.4|13690.2|13688.6|13683.6|13682|484
1737034800000|2025-01-16 13:40:00|13690.1|13688.5|13683.8|13681.4|13692.2|13689.8|13682.2|13680.3|444
1737035100000|2025-01-16 13:45:00|13683.6|13681.2|13685.6|13684|13687.5|13685.5|13682.5|13680.5|450
1737035400000|2025-01-16 13:50:00|13686|13683.6|13682.9|13680.5|13686.3|13683.9|13679.4|13677.8|411
1737035700000|2025-01-16 13:55:00|13682.5|13680.9|13682|13680.4|13686.2|13684.6|13681.5|13679.3|395
1737036000000|2025-01-16 14:00:00|13682.4|13680.8|13682.6|13681|13683.3|13681.7|13679.8|13678.2|324
1737036300000|2025-01-16 14:05:00|13682.5|13680.9|13682.8|13681.2|13683.8|13682.2|13680.8|13678.4|276
1737036600000|2025-01-16 14:10:00|13682.5|13680.9|13682.8|13681.2|13684.6|13683|13681.7|13679.8|261
1737036900000|2025-01-16 14:15:00|13682.7|13681.1|13680.7|13679.1|13684.2|13682.1|13680.3|13678.7|215
1737037200000|2025-01-16 14:20:00|13680.8|13679.2|13681.9|13680.3|13682|13680.4|13679.7|13678.1|229
1737037500000|2025-01-16 14:25:00|13682|13680.4|13682.4|13680.8|13684.3|13682.7|13681.6|13680|217
1737037800000|2025-01-16 14:30:00|13682.1|13680.5|13684.8|13683.2|13686.7|13685.1|13682.1|13680.5|313
1737038100000|2025-01-16 14:35:00|13684.5|13682.9|13686.6|13685|13689|13687.4|13684.1|13682.5|321
1737038400000|2025-01-16 14:40:00|13686.7|13685.1|13683.4|13681.8|13687.4|13685.4|13683.3|13681.7|255
1737038700000|2025-01-16 14:45:00|13683.5|13681.9|13681.3|13679.7|13685|13683.4|13679.8|13678.2|326
1737039000000|2025-01-16 14:50:00|13681.2|13679.6|13680.6|13679|13684.1|13682.5|13680.3|13678.6|331
1737039300000|2025-01-16 14:55:00|13680.5|13678.9|13681.1|13678.7|13681.4|13679.6|13679.5|13677.9|286
1737039600000|2025-01-16 15:00:00|13681|13678.6|13683.3|13681.7|13685.2|13682.8|13680.1|13678.1|320
1737039900000|2025-01-16 15:05:00|13683.1|13681.5|13666|13663.6|13683.8|13682.2|13665.3|13662.9|785
1737040200000|2025-01-16 15:10:00|13665.8|13663.4|13667.2|13664.8|13669.2|13666.8|13663.1|13660.7|644
1737040500000|2025-01-16 15:15:00|13667.1|13664.7|13662.7|13661.1|13669.5|13667.1|13662.3|13660.7|481
1737040800000|2025-01-16 15:20:00|13662.8|13661.2|13656.6|13655|13664.1|13662.1|13655.6|13654|455
1737041100000|2025-01-16 15:25:00|13656.7|13655.1|13659.1|13656.7|13660.1|13658.2|13655.2|13653.6|377
1737041400000|2025-01-16 15:30:00|13659|13656.6|13655.4|13653|13659.5|13657.1|13654.2|13652.4|311
1737041700000|2025-01-16 15:35:00|13655.3|13653.7|13658.6|13657|13662.2|13659.8|13655|13653.3|318
1737042000000|2025-01-16 15:40:00|13658.7|13657.1|13657.8|13655.4|13660.6|13658.2|13655.5|13653.9|317
1737042300000|2025-01-16 15:45:00|13658|13655.6|13659.7|13657.3|13661|13658.6|13656.7|13654.9|351
1737042600000|2025-01-16 15:50:00|13659.1|13656.7|13659.7|13657.3|13661.2|13658.8|13657.6|13655.2|371
1737042900000|2025-01-16 15:55:00|13659.8|13657.4|13660.2|13657.8|13661.7|13659.3|13658.8|13656.4|327
1737043200000|2025-01-16 16:00:00|13660.1|13657.7|13654.1|13652.5|13660.4|13658.6|13654|13652|335
1737043500000|2025-01-16 16:05:00|13654.3|13652.7|13651.4|13649|13658|13656.2|13650|13647.6|378
1737043800000|2025-01-16 16:10:00|13651.3|13648.9|13663|13660.6|13664|13661.6|13650.8|13648.4|473
1737044100000|2025-01-16 16:15:00|13662.8|13660.4|13667.2|13664.1|13669.7|13667.3|13661|13658.6|574
1737044400000|2025-01-16 16:20:00|13666.8|13664.4|13665.5|13663.9|13671.8|13669.4|13665.4|13663.4|407
1737044700000|2025-01-16 16:25:00|13665.7|13664.1|13663.9|13661.5|13666.6|13664.5|13659.5|13657.5|415
1737045000000|2025-01-16 16:30:00|13664.2|13660.8|13655.8|13652.6|13664.6|13661.9|13655.1|13652.1|469
1737045300000|2025-01-16 16:35:00|13656|13652.7|13658.5|13656.1|13659.8|13657.3|13655.4|13652.6|435
1737045600000|2025-01-16 16:40:00|13658.6|13656.2|13657|13654.6|13659.2|13656.8|13655.7|13653.7|351
1737045900000|2025-01-16 16:45:00|13656.9|13654.5|13658.7|13656.3|13659.9|13657.6|13655.2|13653|359
1737046200000|2025-01-16 16:50:00|13658.6|13656.2|13661.9|13659.5|13662.5|13660.1|13658.2|13655.8|398
1737046500000|2025-01-16 16:55:00|13661.8|13659.4|13663.2|13660.8|13664.4|13661.8|13660.8|13658.4|340
1737046800000|2025-01-16 17:00:00|13663.1|13660.7|13664.5|13662.1|13666.4|13664|13663.1|13660.7|309
1737047100000|2025-01-16 17:05:00|13664.6|13662.2|13665.8|13663.4|13666.8|13664.4|13664.3|13661.9|254
1737047400000|2025-01-16 17:10:00|13665.9|13663.5|13660.5|13658.1|13667|13664.6|13659.8|13657.4|262
1737047700000|2025-01-16 17:15:00|13660.4|13658|13657.2|13654.8|13665.4|13663|13656.6|13654.2|424
1737048000000|2025-01-16 17:20:00|13657.1|13654.7|13659.1|13656.7|13662.3|13659.3|13656.5|13654.1|351
1737048300000|2025-01-16 17:25:00|13659|13656.6|13656.6|13654.2|13659|13656.6|13655.2|13652.8|309
1737048600000|2025-01-16 17:30:00|13656.7|13654.3|13656.5|13654.1|13657.4|13655|13655.8|13653.4|222
1737048900000|2025-01-16 17:35:00|13656.4|13654|13657.4|13655.8|13658.8|13656.8|13656.2|13653.8|207
1737049200000|2025-01-16 17:40:00|13657.5|13655.9|13660.9|13658.5|13661.2|13659.3|13656.7|13654.6|223
1737049500000|2025-01-16 17:45:00|13661.2|13658.8|13661.1|13658.7|13662.4|13660.4|13660.2|13658.3|293
1737049800000|2025-01-16 17:50:00|13660.8|13659.2|13665.2|13662.8|13666.7|13664.3|13660.2|13658.4|272
1737050100000|2025-01-16 17:55:00|13665.3|13662.9|13665.4|13663|13665.7|13663.3|13663.1|13661.3|207
1737050400000|2025-01-16 18:00:00|13665.5|13663.1|13665.6|13663.2|13666.6|13664.2|13665.2|13662.8|220
1737050700000|2025-01-16 18:05:00|13665.5|13663.1|13664.4|13662|13665.5|13663.1|13663.1|13660.7|146
1737051000000|2025-01-16 18:10:00|13664.3|13661.9|13661.1|13659.5|13664.5|13662.1|13661|13659.4|149
1737051300000|2025-01-16 18:15:00|13661.2|13659.6|13661.7|13660.1|13662.7|13660.9|13661|13658.9|173
1737051600000|2025-01-16 18:20:00|13661.8|13660.2|13662.7|13660.3|13662.7|13660.8|13661|13658.8|186
1737051900000|2025-01-16 18:25:00|13662.6|13660.2|13665.7|13663.3|13666.2|13663.8|13662.6|13660.2|148
1737052200000|2025-01-16 18:30:00|13665.6|13663.2|13668.3|13665.9|13668.5|13666.1|13665.6|13663.2|198
1737052500000|2025-01-16 18:35:00|13668.4|13666|13669.1|13666.7|13670.2|13667.9|13668|13665.6|234
1737052800000|2025-01-16 18:40:00|13668.7|13667.1|13669.3|13667.7|13670.3|13668.7|13667.4|13665|165
1737053100000|2025-01-16 18:45:00|13669.2|13667.6|13670.2|13668.6|13670.4|13668.6|13668.3|13666.1|156
1737053400000|2025-01-16 18:50:00|13670.3|13668.7|13667.4|13665|13670.3|13668.7|13667.3|13664.9|168
1737053700000|2025-01-16 18:55:00|13667.2|13664.8|13668|13666.4|13670.3|13667.9|13667|13664.6|214
1737054000000|2025-01-16 19:00:00|13668.1|13666.5|13666|13663.6|13669.6|13667.2|13665.6|13663.6|304
1737054300000|2025-01-16 19:05:00|13666.1|13663.7|13667|13664.6|13667.3|13664.9|13665|13662.6|202
1737054600000|2025-01-16 19:10:00|13666.9|13664.5|13666.1|13663.7|13666.9|13664.5|13664|13661.6|143
1737054900000|2025-01-16 19:15:00|13666.2|13663.8|13665.4|13663|13666.2|13663.8|13664|13661.6|116
1737055200000|2025-01-16 19:20:00|13665.5|13663.1|13666.8|13664.4|13667.7|13665.3|13663.6|13661.2|208
1737055500000|2025-01-16 19:25:00|13666.7|13664.3|13667.6|13665.2|13668.2|13665.8|13666.4|13664|170
1737055800000|2025-01-16 19:30:00|13667.5|13665.1|13668|13666.4|13669.1|13667.5|13667.5|13665.1|178
1737056100000|2025-01-16 19:35:00|13667.9|13666.3|13665.7|13663.3|13668.4|13666.8|13665.2|13662.8|128
1737056400000|2025-01-16 19:40:00|13665.9|13663.5|13667.1|13664.7|13667.3|13664.9|13664.7|13662.8|156
1737056700000|2025-01-16 19:45:00|13667|13664.6|13667.2|13665.6|13667.4|13665.7|13665.5|13663.1|107
1737057000000|2025-01-16 19:50:00|13667.3|13665.7|13668.8|13666.4|13669.5|13667.5|13667.2|13665.6|186
1737057300000|2025-01-16 19:55:00|13668.9|13666.5|13667.9|13666.3|13669|13667.1|13666.3|13664.7|177
1737057600000|2025-01-16 20:00:00|13668|13666.4|13669.6|13667.2|13670.6|13668.4|13668|13666.4|151
1737057900000|2025-01-16 20:05:00|13669.5|13667.1|13669.7|13668.1|13670.2|13668.1|13668.1|13665.7|136
1737058200000|2025-01-16 20:10:00|13669.6|13668|13670.6|13669|13670.9|13669.3|13669.5|13667.9|139
1737058500000|2025-01-16 20:15:00|13670.5|13668.9|13668.8|13667.2|13670.5|13668.9|13668.3|13666.4|175
1737058800000|2025-01-16 20:20:00|13668.9|13667.3|13668.6|13667|13669.6|13668|13667.6|13666|187
1737059100000|2025-01-16 20:25:00|13668.7|13667.1|13668.1|13665.7|13669.2|13667.6|13667.1|13664.8|203
1737059400000|2025-01-16 20:30:00|13668.2|13665.8|13667|13665.4|13668.5|13666.5|13665.9|13664.3|208
1737059700000|2025-01-16 20:35:00|13667.1|13665.5|13668.5|13666.9|13668.6|13667|13666.4|13664.8|188
1737060000000|2025-01-16 20:40:00|13668.4|13666.8|13668.8|13666.4|13669|13667.2|13667.1|13665.5|151
1737060300000|2025-01-16 20:45:00|13668.9|13666.5|13668.1|13665.7|13670|13667.6|13667.5|13665.1|151
1737060600000|2025-01-16 20:50:00|13667.9|13665.5|13669.6|13667.2|13669.7|13667.9|13667.6|13665.2|155
1737060900000|2025-01-16 20:55:00|13669.7|13667.3|13670.6|13669|13671.9|13669.9|13669.3|13667.3|233
1737061200000|2025-01-16 21:00:00|13670.7|13669.1|13672.8|13670.4|13674.4|13672|13670.7|13668.7|253
1737061500000|2025-01-16 21:05:00|13672.7|13670.3|13671.2|13669.6|13672.9|13670.5|13670.8|13668.8|102
1737061800000|2025-01-16 21:10:00|13671.3|13669.7|13672.2|13669.8|13672.4|13670.3|13671.3|13669.5|165
1737062100000|2025-01-16 21:15:00|13671.9|13669.5|13671.2|13668.8|13672.3|13669.9|13671.1|13668.7|182
1737062400000|2025-01-16 21:20:00|13671.3|13668.9|13671.9|13669.5|13672.2|13669.8|13671.2|13668.8|126
1737062700000|2025-01-16 21:25:00|13672|13669.6|13670.4|13668|13672|13669.6|13670.4|13668|162
1737063000000|2025-01-16 21:30:00|13670.2|13667.8|13668.7|13666.3|13670.6|13667.8|13668.4|13665.8|359
1737063300000|2025-01-16 21:35:00|13668.6|13666.2|13668.5|13666.1|13669.3|13666.9|13668.2|13665.8|117
1737063600000|2025-01-16 21:40:00|13668.6|13666.2|13670|13665.6|13670.8|13666.6|13668.6|13664.7|73
1737063900000|2025-01-16 21:45:00|13670.1|13665.5|13670.1|13664.9|13670.9|13666.1|13669.2|13664|47
1737064200000|2025-01-16 21:50:00|13670.2|13664.7|13666|13660.8|13671|13665.6|13665.9|13659.8|195
1737064500000|2025-01-16 21:55:00|13666.3|13660.4|13674.1|13658.1|13674.1|13660.8|13665.4|13655.7|223
1737064800000|2025-01-16 22:00:00|13673.5|13657.5|13680.8|13664.8|13680.8|13664.8|13673.5|13657.5|13
1737065100000|2025-01-16 22:05:00|13682.5|13666.5|13682.7|13666.7|13683.7|13667.7|13677.6|13661.6|137
1737065400000|2025-01-16 22:10:00|13682.5|13666.5|13683.1|13667.1|13684.6|13668.6|13681.3|13665.3|192
1737065700000|2025-01-16 22:15:00|13683.5|13667.5|13682.9|13666.9|13684.3|13668.3|13680.7|13664.7|252
1737066000000|2025-01-16 22:20:00|13682.4|13666.4|13679.9|13663.9|13684.5|13668.5|13677.5|13661.5|319
1737066300000|2025-01-16 22:25:00|13678.7|13662.7|13680.5|13664.5|13682.6|13666.6|13676|13660|259
1737066600000|2025-01-16 22:30:00|13680.9|13664.9|13678.9|13662.9|13683|13667|13676.5|13660.5|277
1737066900000|2025-01-16 22:35:00|13678.7|13662.7|13681.6|13665.6|13682.8|13666.8|13676.4|13660.4|313
1737067200000|2025-01-16 22:40:00|13680.5|13664.5|13684.7|13668.7|13685.2|13669.2|13679.9|13663.9|256
1737067500000|2025-01-16 22:45:00|13684.6|13668.6|13683.7|13667.7|13686.1|13670.1|13678.2|13662.2|239
1737067800000|2025-01-16 22:50:00|13683.9|13667.9|13682.5|13666.5|13685.6|13669.6|13680.3|13664.3|487
1737068100000|2025-01-16 22:55:00|13682.8|13666.8|13681.7|13665.7|13684.4|13668.4|13679.3|13663.3|433
1737068400000|2025-01-16 23:00:00|13681.9|13665.9|13680.9|13666.1|13685.7|13669.7|13677.2|13661.2|271
1737068700000|2025-01-16 23:05:00|13680.6|13666|13678.3|13665.4|13680.8|13666.7|13677.9|13664.7|164
1737069000000|2025-01-16 23:10:00|13677.9|13665.3|13676.2|13665.5|13678.5|13667.5|13676.2|13664.7|252
1737069300000|2025-01-16 23:15:00|13676.3|13665.4|13675.1|13666.6|13677.3|13667.9|13674.9|13665.4|280
1737069600000|2025-01-16 23:20:00|13675|13667|13676.8|13671.7|13677.1|13671.8|13674.5|13666.6|214
1737069900000|2025-01-16 23:25:00|13676.5|13671.8|13676.5|13671.8|13678|13672.6|13676.3|13671.5|107
1737070200000|2025-01-16 23:30:00|13676.6|13671.9|13671.9|13668.5|13676.7|13671.9|13671.7|13667.5|163
1737070500000|2025-01-16 23:35:00|13671.8|13668.4|13671.5|13668.3|13672.9|13669.4|13671|13667|166
1737070800000|2025-01-16 23:40:00|13671.4|13668.2|13670.7|13667.2|13671.7|13668.2|13670.4|13666.7|157
1737071100000|2025-01-16 23:45:00|13670.6|13667.1|13670.5|13667.2|13672.2|13668.2|13670.4|13666.7|180
1737071400000|2025-01-16 23:50:00|13670.6|13667.3|13671.7|13668|13672|13668.4|13670.5|13666.9|150
1737071700000|2025-01-16 23:55:00|13671.9|13668.2|13671.1|13666.9|13672|13668.3|13670.7|13666.7|169
1737072000000|2025-01-17 00:00:00|13671.3|13667|13672.3|13669.9|13672.9|13670.4|13669|13666.1|261
1737072300000|2025-01-17 00:05:00|13672.2|13669.8|13671.9|13669.5|13673.2|13670.8|13671.4|13669|192
1737072600000|2025-01-17 00:10:00|13672.1|13669.7|13671.2|13669.6|13674.5|13672|13671.2|13669.1|187
1737072900000|2025-01-17 00:15:00|13671.1|13669.5|13669.9|13667.5|13671.3|13669.6|13668.7|13666|167
1737073200000|2025-01-17 00:20:00|13669.8|13667.4|13668.2|13666.6|13670.1|13667.9|13668.2|13666.1|99
1737073500000|2025-01-17 00:25:00|13668.3|13666.7|13669.1|13665.8|13669.3|13666.9|13667.2|13664.4|122
1737073800000|2025-01-17 00:30:00|13669|13665.2|13665.8|13663.4|13669|13665.2|13664.5|13661.3|193
1737074100000|2025-01-17 00:35:00|13665.7|13663.3|13666.2|13663.8|13667.6|13665.2|13665|13662.6|136
1737074400000|2025-01-17 00:40:00|13666.3|13663.9|13662.5|13660.1|13666.5|13664.1|13661.6|13659.2|154
1737074700000|2025-01-17 00:45:00|13662.6|13660.2|13659.7|13657.3|13662.6|13660.2|13658.2|13655.8|217
1737075000000|2025-01-17 00:50:00|13659.8|13657.4|13660.9|13659.3|13662.3|13660.7|13659.1|13656.4|194
1737075300000|2025-01-17 00:55:00|13661.1|13658.7|13661.1|13658.7|13663.6|13661.2|13660.6|13658.6|216
1737075600000|2025-01-17 01:00:00|13661|13658.6|13664.4|13662.8|13664.4|13662.8|13660.1|13658.2|163
1737075900000|2025-01-17 01:05:00|13664.7|13663.1|13663.1|13661.5|13665.3|13663.7|13662.6|13660.6|148
1737076200000|2025-01-17 01:10:00|13663.2|13661.6|13664.9|13663.3|13665.3|13663.3|13662.8|13660.4|120
1737076500000|2025-01-17 01:15:00|13664.8|13663.2|13665.2|13662.8|13665.5|13663.3|13664.1|13662.1|92
1737076800000|2025-01-17 01:20:00|13665.1|13662.7|13664.1|13662.5|13665.2|13663.6|13663.8|13662.2|110
1737077100000|2025-01-17 01:25:00|13664|13662.4|13663.9|13661.5|13664.4|13662.5|13662.6|13660.8|84
1737077400000|2025-01-17 01:30:00|13663.5|13661.1|13665.8|13663.4|13666.5|13664.4|13662.9|13660.9|125
1737077700000|2025-01-17 01:35:00|13665.9|13663.5|13664.9|13663.3|13666.1|13663.8|13663.5|13661.9|115
1737078000000|2025-01-17 01:40:00|13664.8|13663.2|13659.3|13657.7|13665|13663.4|13658.7|13657.1|175
1737078300000|2025-01-17 01:45:00|13659.2|13657.6|13659.4|13657.8|13659.5|13657.9|13656.6|13655|184
1737078600000|2025-01-17 01:50:00|13659.5|13657.9|13659.8|13658.2|13660.6|13659|13657.9|13656.3|175
1737078900000|2025-01-17 01:55:00|13659.9|13658.3|13661.6|13657.8|13663.3|13661.7|13659.9|13657.8|133
1737079200000|2025-01-17 02:00:00|13661.2|13657.7|13662.5|13660.9|13663.9|13662.1|13657.1|13655.1|226
1737079500000|2025-01-17 02:05:00|13662.4|13660.8|13660.3|13658.7|13662.4|13660.8|13658.7|13657.1|186
1737079800000|2025-01-17 02:10:00|13660.2|13658.6|13661.3|13659.7|13663.3|13661.7|13659.8|13658.2|180
1737080100000|2025-01-17 02:15:00|13661.2|13659.6|13658.2|13656.6|13661.3|13659.7|13657.6|13656|168
1737080400000|2025-01-17 02:20:00|13658.1|13656.5|13655.5|13653.9|13658.4|13656.8|13655.5|13653.9|121
1737080700000|2025-01-17 02:25:00|13655.6|13654|13657.3|13655.7|13658.8|13657.2|13655.5|13653.9|170
1737081000000|2025-01-17 02:30:00|13657.2|13655.6|13654|13652.4|13657.8|13656.2|13654|13652.4|129
1737081300000|2025-01-17 02:35:00|13654.1|13652.5|13658.7|13657.1|13658.8|13657.2|13652.8|13651.2|143
1737081600000|2025-01-17 02:40:00|13658.6|13657|13657.6|13656|13659.4|13657.8|13656.7|13655.1|124
1737081900000|2025-01-17 02:45:00|13657.7|13656.1|13659.9|13658.3|13659.9|13658.3|13657.4|13655.8|96
1737082200000|2025-01-17 02:50:00|13659.8|13658.2|13657.6|13656|13660|13658.4|13657.5|13655.9|89
1737082500000|2025-01-17 02:55:00|13657.7|13656.1|13660.3|13658.7|13660.5|13658.9|13657.7|13656.1|126
1737082800000|2025-01-17 03:00:00|13660.4|13658.8|13657.2|13655.6|13660.5|13658.8|13657.2|13655.6|90
1737083100000|2025-01-17 03:05:00|13657|13655.4|13656.3|13654.7|13657.8|13656.2|13655.4|13653.8|130
1737083400000|2025-01-17 03:10:00|13656.2|13654.6|13658.4|13656.8|13658.8|13657.2|13656.1|13654.5|107
1737083700000|2025-01-17 03:15:00|13658.5|13656.9|13660.2|13658.6|13660.6|13659|13658.5|13656.9|113
1737084000000|2025-01-17 03:20:00|13660.1|13658.5|13661.1|13659.5|13661.2|13659.6|13659.2|13657.6|77
1737084300000|2025-01-17 03:25:00|13661.2|13659.6|13661|13659.4|13662.7|13661.1|13660.8|13659.2|91
1737084600000|2025-01-17 03:30:00|13661.1|13659.5|13659.8|13658.2|13662.5|13660.9|13659.7|13658.1|115
1737084900000|2025-01-17 03:35:00|13659.7|13658.1|13662.1|13660.5|13662.4|13660.8|13659.1|13657.5|95
1737085200000|2025-01-17 03:40:00|13662.2|13660.6|13660.2|13658.6|13662.2|13660.6|13658.9|13657.3|81
1737085500000|2025-01-17 03:45:00|13660.3|13658.7|13659.3|13657.7|13660.3|13658.7|13659.1|13657.5|84
1737085800000|2025-01-17 03:50:00|13659.2|13657.6|13660.1|13658.5|13660.2|13658.6|13658.8|13657.2|104
1737086100000|2025-01-17 03:55:00|13660|13658.4|13660.7|13658.3|13661.1|13659.5|13659.9|13658|83
1737086400000|2025-01-17 04:00:00|13660.6|13658.2|13664.2|13661.8|13664.5|13662.1|13660.2|13658.2|118
1737086700000|2025-01-17 04:05:00|13664.3|13661.9|13664.2|13662.6|13664.8|13662.7|13664.1|13661.9|51
1737087000000|2025-01-17 04:10:00|13664.1|13662.5|13664.8|13663.2|13666.1|13664.5|13664|13662.2|61
1737087300000|2025-01-17 04:15:00|13664.7|13663.1|13668.2|13666.6|13668.7|13666.9|13664.6|13663|101
1737087600000|2025-01-17 04:20:00|13668.3|13666.7|13667.8|13666.2|13668.5|13666.9|13667.3|13665.7|101
1737087900000|2025-01-17 04:25:00|13667.9|13666.3|13667.8|13666.2|13668.6|13667|13666.9|13665.3|91
1737088200000|2025-01-17 04:30:00|13667.9|13666.3|13668.2|13666.6|13668.9|13667.3|13667.8|13666.2|59
1737088500000|2025-01-17 04:35:00|13668.3|13666.7|13669.9|13668.3|13670.4|13668.8|13668.3|13666.7|75
1737088800000|2025-01-17 04:40:00|13670|13668.4|13673.9|13672.3|13673.9|13672.3|13669.9|13668.3|78
1737089100000|2025-01-17 04:45:00|13674|13672.4|13674.3|13672.7|13675.5|13673.5|13672.7|13670.8|162
1737089400000|2025-01-17 04:50:00|13674.4|13672.8|13673|13671.4|13674.4|13672.8|13673|13671.4|70
1737089700000|2025-01-17 04:55:00|13673.1|13671.5|13671.8|13669.4|13673.1|13671.5|13670.5|13668.7|124
1737090000000|2025-01-17 05:00:00|13671.7|13669.3|13670.1|13667.7|13671.7|13669.9|13668.2|13666.6|154
1737090300000|2025-01-17 05:05:00|13670|13667.6|13669.8|13667.4|13670.9|13668.8|13669.1|13666.8|120
1737090600000|2025-01-17 05:10:00|13669.7|13667.3|13669.9|13667.5|13670.1|13668|13668|13665.8|99
1737090900000|2025-01-17 05:15:00|13669.8|13667.4|13669.5|13667.9|13669.9|13668.1|13668.4|13666.8|96
1737091200000|2025-01-17 05:20:00|13669.4|13667.8|13669.6|13668|13672|13670.4|13669.3|13667.7|137
1737091500000|2025-01-17 05:25:00|13669.7|13668.1|13669.7|13668.1|13670.2|13668.6|13668.8|13667.2|91
1737091800000|2025-01-17 05:30:00|13669.6|13668|13671.5|13669.9|13672.1|13670.5|13669.4|13667.8|131
1737092100000|2025-01-17 05:35:00|13671.4|13669.8|13673.3|13671.7|13674|13672.2|13671|13669.4|112
1737092400000|2025-01-17 05:40:00|13673.4|13671.8|13675.7|13674.1|13675.8|13674.1|13673.3|13671.7|101
1737092700000|2025-01-17 05:45:00|13675.6|13674|13674.7|13673.1|13676.3|13674.7|13674.6|13673|88
1737093000000|2025-01-17 05:50:00|13674.6|13673|13672.8|13671.2|13674.9|13673.3|13672.4|13670.8|142
1737093300000|2025-01-17 05:55:00|13672.7|13671.1|13669.2|13667.6|13672.8|13671.2|13667.5|13665.9|158
1737093600000|2025-01-17 06:00:00|13669.1|13667.5|13670.4|13668.8|13671.2|13669.6|13668.9|13667.3|107
1737093900000|2025-01-17 06:05:00|13670.3|13668.7|13671.2|13669.6|13671.2|13669.6|13669|13667.4|70
1737094200000|2025-01-17 06:10:00|13671.1|13669.5|13674.2|13672.6|13674.3|13672.7|13670.6|13669|156
1737094500000|2025-01-17 06:15:00|13674.3|13672.7|13674.1|13672.5|13674.4|13672.8|13672.5|13670.7|161
1737094800000|2025-01-17 06:20:00|13674|13672.4|13677.3|13675.7|13678|13676.4|13674|13672.4|180
1737095100000|2025-01-17 06:25:00|13677.2|13675.6|13675.2|13673.6|13677.2|13675.6|13674.6|13673|166
1737095400000|2025-01-17 06:30:00|13675.1|13673.5|13676|13674.4|13676.5|13674.9|13674.7|13672.9|115
1737095700000|2025-01-17 06:35:00|13676.1|13674.5|13673.9|13672.3|13676.5|13674.9|13673.9|13672.3|88
1737096000000|2025-01-17 06:40:00|13674|13672.4|13675.1|13673.5|13675.4|13673.8|13671.9|13670.3|136
1737096300000|2025-01-17 06:45:00|13675|13673.4|13673.1|13670.7|13676.9|13675.3|13672.8|13670.6|131
1737096600000|2025-01-17 06:50:00|13673|13670.6|13671.5|13669.9|13673.5|13671.6|13671.4|13669.5|114
1737096900000|2025-01-17 06:55:00|13671.4|13669.8|13667.5|13665.1|13671.5|13669.9|13667.4|13665|101
1737097200000|2025-01-17 07:00:00|13667.4|13665|13672.9|13671.3|13674.7|13672.8|13667.4|13665|265
1737097500000|2025-01-17 07:05:00|13673|13671.4|13669.7|13668.1|13673.4|13671.8|13668|13666.1|234
1737097800000|2025-01-17 07:10:00|13669.6|13668|13671.7|13670.1|13672.7|13671.1|13669.3|13667.7|233
1737098100000|2025-01-17 07:15:00|13671.8|13670.2|13671.3|13668.9|13673.5|13671.9|13669.9|13668.3|219
1737098400000|2025-01-17 07:20:00|13671.4|13669|13671|13669.4|13673.3|13671.7|13671|13669|253
1737098700000|2025-01-17 07:25:00|13671.1|13669.5|13673.4|13671.8|13674.1|13671.8|13670.8|13669.2|157
1737099000000|2025-01-17 07:30:00|13673.5|13671.9|13672.8|13670.4|13674|13672.1|13672|13670|165
1737099300000|2025-01-17 07:35:00|13672.9|13670.5|13673.3|13671.7|13674.1|13672.1|13672|13669.9|153
1737099600000|2025-01-17 07:40:00|13673.2|13671.6|13673|13671.4|13675.1|13673.5|13671.7|13669.6|182
1737099900000|2025-01-17 07:45:00|13672.9|13671.3|13668|13666.4|13672.9|13671.3|13667.7|13665.8|141
1737100200000|2025-01-17 07:50:00|13667.9|13666.3|13667.9|13666.3|13670.5|13668.3|13667.9|13666.3|141
1737100500000|2025-01-17 07:55:00|13668|13666.4|13670.5|13668.9|13670.7|13669.1|13668|13666.4|190
1737100800000|2025-01-17 08:00:00|13670.2|13668.6|13668.3|13666.7|13670.2|13668.6|13667.2|13665.2|298
1737101100000|2025-01-17 08:05:00|13668.2|13666.6|13667.7|13666.1|13670.2|13668.2|13665.3|13663.7|280
1737101400000|2025-01-17 08:10:00|13667.6|13666|13665.8|13664.2|13668.6|13667|13665.2|13663.6|232
1737101700000|2025-01-17 08:15:00|13665.9|13664.3|13667.5|13665.1|13668.5|13666.2|13665.9|13664.3|233
1737102000000|2025-01-17 08:20:00|13667.4|13665|13668.6|13667|13669.6|13667.2|13666.9|13664.5|211
1737102300000|2025-01-17 08:25:00|13668.5|13666.9|13668.8|13666.4|13669.3|13667.1|13666.8|13664.4|183
1737102600000|2025-01-17 08:30:00|13668.7|13666.3|13667.7|13665.3|13669|13666.6|13665.2|13663.6|180
1737102900000|2025-01-17 08:35:00|13668.2|13665.8|13667.8|13666.2|13669.4|13667.7|13667.4|13665.3|224
1737103200000|2025-01-17 08:40:00|13667.9|13666.3|13667.2|13665.6|13669.1|13667.5|13666.3|13664.5|205
1737103500000|2025-01-17 08:45:00|13667.3|13665.7|13669.4|13667.8|13669.6|13668|13666|13664.1|174
1737103800000|2025-01-17 08:50:00|13669.3|13667.7|13668.5|13666.9|13669.9|13668|13667.4|13665.8|132
1737104100000|2025-01-17 08:55:00|13668.6|13667|13669.4|13667.8|13669.5|13667.9|13666.5|13664.9|263
1737104400000|2025-01-17 09:00:00|13669.5|13667.9|13668.1|13665.7|13670.4|13668.8|13665.1|13663.3|403
1737104700000|2025-01-17 09:05:00|13668.2|13665.8|13662.2|13659.8|13668.6|13666.2|13661.1|13659.1|237
1737105000000|2025-01-17 09:10:00|13662.1|13659.7|13665.4|13663.8|13665.6|13663.9|13660.5|13658.5|257
1737105300000|2025-01-17 09:15:00|13665.3|13663.7|13665.5|13663.1|13666.9|13665.3|13664.5|13662.1|183
1737105600000|2025-01-17 09:20:00|13665.6|13663.2|13668|13666.4|13669.2|13667.6|13665.4|13663.2|155
1737105900000|2025-01-17 09:25:00|13668.1|13666.5|13670.6|13668.2|13671.4|13669.2|13668.1|13666.5|231
1737106200000|2025-01-17 09:30:00|13670.7|13668.3|13668.3|13665.9|13670.9|13668.5|13667.3|13665.2|180
1737106500000|2025-01-17 09:35:00|13668.2|13665.8|13668.9|13667.3|13670.1|13668.5|13667.2|13665.6|189
1737106800000|2025-01-17 09:40:00|13669|13667.4|13671.1|13669.5|13672.4|13670|13668.9|13667.1|218
1737107100000|2025-01-17 09:45:00|13671|13669.4|13670.3|13668.7|13673.1|13671.5|13670.3|13668.5|196
1737107400000|2025-01-17 09:50:00|13670.7|13668.3|13668|13666.4|13672.3|13669.9|13667.4|13665.8|288
1737107700000|2025-01-17 09:55:00|13667.9|13666.3|13668|13665.6|13668.7|13666.8|13664|13661.2|443
1737108000000|2025-01-17 10:00:00|13667.8|13665.4|13667.7|13666.1|13670.7|13668.5|13666.9|13664.5|182
1737108300000|2025-01-17 10:05:00|13667.6|13666|13666.6|13664.2|13668.3|13666.7|13666.1|13663.9|171
1737108600000|2025-01-17 10:10:00|13666.8|13664.4|13667.1|13664.7|13667.8|13665.8|13666.1|13663.8|201
1737108900000|2025-01-17 10:15:00|13667|13664.6|13667.4|13665|13667.8|13665.8|13666.1|13664.5|166
1737109200000|2025-01-17 10:20:00|13667.3|13664.9|13667.2|13664.8|13669.8|13667.9|13666.6|13664.6|141
1737109500000|2025-01-17 10:25:00|13667.3|13664.9|13665.3|13663.7|13667.6|13665.6|13665.3|13663.7|126
1737109800000|2025-01-17 10:30:00|13665.2|13663.6|13667.3|13664.9|13668.5|13666.5|13665.2|13663.6|139
1737110100000|2025-01-17 10:35:00|13667.4|13665|13666.3|13664.7|13667.5|13665.9|13666.3|13664.5|111
1737110400000|2025-01-17 10:40:00|13666.4|13664.8|13666.5|13664.9|13668|13666|13666.2|13664.5|114
1737110700000|2025-01-17 10:45:00|13666.4|13664.8|13667|13664.6|13667.7|13665.8|13665.3|13663.2|172
1737111000000|2025-01-17 10:50:00|13667.2|13664.8|13667.2|13664.8|13669.1|13667.3|13667.1|13664.7|134
1737111300000|2025-01-17 10:55:00|13667.3|13664.9|13668.6|13667|13668.9|13667.3|13667.2|13664.8|174
1737111600000|2025-01-17 11:00:00|13668.8|13667.2|13670.9|13669.3|13671.4|13669.4|13668.7|13666.5|221
1737111900000|2025-01-17 11:05:00|13670.8|13669.2|13668.1|13666.5|13670.9|13669.3|13667.6|13665.6|165
1737112200000|2025-01-17 11:10:00|13668|13666.4|13666.8|13664.4|13668.1|13666.4|13666.1|13663.8|148
1737112500000|2025-01-17 11:15:00|13666.7|13664.3|13665.1|13663.5|13666.8|13664.4|13664.4|13662.5|177
1737112800000|2025-01-17 11:20:00|13665.2|13663.6|13666.5|13664.9|13667.7|13665.5|13665.2|13663.6|163
1737113100000|2025-01-17 11:25:00|13666.6|13665|13666.3|13664.7|13668.1|13666.5|13666.2|13664.6|170
1737113400000|2025-01-17 11:30:00|13666.2|13664.6|13666.6|13665|13667.8|13666.2|13665.8|13664.2|155
1737113700000|2025-01-17 11:35:00|13666.5|13664.9|13668.5|13666.9|13669.2|13667.6|13666.4|13664.8|137
1737114000000|2025-01-17 11:40:00|13668.2|13666.6|13668.9|13667.3|13670.2|13668.3|13667.6|13666|185
1737114300000|2025-01-17 11:45:00|13669|13667.4|13669.6|13668|13670.4|13668.8|13668.8|13667.2|218
1737114600000|2025-01-17 11:50:00|13669.5|13667.9|13669.2|13667.6|13670.7|13668.3|13668.4|13666.8|184
1737114900000|2025-01-17 11:55:00|13669.1|13667.5|13668.8|13666.4|13671.4|13669.5|13668.2|13666.4|276
1737115200000|2025-01-17 12:00:00|13669|13666.6|13673.7|13671.3|13674|13671.8|13668|13665.6|259
1737115500000|2025-01-17 12:05:00|13674|13671.6|13672.2|13669.8|13674.2|13671.8|13671.6|13669.2|209
1737115800000|2025-01-17 12:10:00|13672.3|13669.9|13671.8|13669.4|13672.8|13670.4|13671.3|13668.9|193
1737116100000|2025-01-17 12:15:00|13671.7|13669.3|13672.2|13670.6|13674.2|13671.9|13671.7|13669.3|215
1737116400000|2025-01-17 12:20:00|13672.3|13670.7|13674.3|13672.7|13675.6|13673.4|13672.3|13670.7|203
1737116700000|2025-01-17 12:25:00|13674.2|13672.6|13674.3|13672.7|13674.8|13673.2|13671.9|13670.3|256
1737117000000|2025-01-17 12:30:00|13674.2|13672.6|13673.8|13672.2|13677.2|13675.5|13672.4|13670.5|334
1737117300000|2025-01-17 12:35:00|13673.6|13672|13675.2|13673.6|13675.4|13673.8|13672.4|13670.8|254
1737117600000|2025-01-17 12:40:00|13676.4|13674.8|13682.5|13680.9|13682.7|13681.1|13676.3|13674.3|324
1737117900000|2025-01-17 12:45:00|13682.4|13680.8|13681.2|13679.6|13683.2|13681.6|13680.5|13678.5|326
1737118200000|2025-01-17 12:50:00|13681.1|13679.5|13681.7|13680.1|13682.7|13681.1|13681|13679.2|226
1737118500000|2025-01-17 12:55:00|13681.8|13680.2|13681.8|13680.2|13684|13682.4|13679.2|13677.4|327
1737118800000|2025-01-17 13:00:00|13681.7|13680.1|13677.5|13675.9|13681.7|13680.1|13676.9|13675.3|368
1737119100000|2025-01-17 13:05:00|13677.4|13675.8|13676.7|13675.1|13679.9|13678.3|13676.7|13675.1|243
1737119400000|2025-01-17 13:10:00|13676.8|13675.2|13676.7|13675.1|13678.7|13677.1|13676.3|13674.7|241
1737119700000|2025-01-17 13:15:00|13676.8|13675.2|13680.9|13678.5|13681.3|13679|13676.8|13675.2|334
1737120000000|2025-01-17 13:20:00|13680.6|13679|13684.7|13683.1|13684.8|13683.2|13680.6|13678.6|302
1737120300000|2025-01-17 13:25:00|13684.9|13683.3|13686.3|13682.3|13686.3|13684.4|13683.7|13681.8|246
1737120600000|2025-01-17 13:30:00|13687|13682.4|13681.9|13679.5|13687.3|13684.2|13679.7|13677.3|402
1737120900000|2025-01-17 13:35:00|13681.6|13679.2|13676.4|13674|13684.8|13682.4|13676.1|13673.7|436
1737121200000|2025-01-17 13:40:00|13676.7|13674.3|13677.8|13675.4|13679.4|13677|13676.1|13673.7|419
1737121500000|2025-01-17 13:45:00|13677.7|13675.3|13680.1|13678.5|13680.7|13679.1|13677.3|13674.9|252
1737121800000|2025-01-17 13:50:00|13680.3|13678.7|13688.6|13686.2|13688.7|13686.3|13680.3|13678.7|301
1737122100000|2025-01-17 13:55:00|13688.7|13686.3|13686.1|13683.7|13688.7|13686.3|13685.4|13683.4|320
1737122400000|2025-01-17 14:00:00|13686|13683.6|13689.9|13688.3|13690.8|13689.2|13686|13683.6|287
1737122700000|2025-01-17 14:05:00|13690.1|13688.5|13689.6|13688|13692.1|13690.1|13689.4|13687.8|312
1737123000000|2025-01-17 14:10:00|13689.4|13687.8|13696.8|13691.1|13696.8|13693.1|13689.4|13687.8|293
1737123300000|2025-01-17 14:15:00|13697|13691.2|13699.7|13697.3|13699.8|13697.4|13696.4|13691|459
1737123600000|2025-01-17 14:20:00|13699.9|13697.5|13702|13700.4|13702.2|13700.6|13699.3|13697|333
1737123900000|2025-01-17 14:25:00|13701.9|13700.3|13690|13687.6|13702.7|13701.1|13689.9|13687.5|471
1737124200000|2025-01-17 14:30:00|13689.8|13687.4|13680|13677.6|13689.8|13687.4|13675.8|13672.9|689
1737124500000|2025-01-17 14:35:00|13679.8|13677.4|13683.1|13680.7|13690.6|13688.2|13679.7|13677.3|642
1737124800000|2025-01-17 14:40:00|13682.8|13680.4|13677.1|13674.7|13683.1|13680.7|13673.9|13671.6|531
1737125100000|2025-01-17 14:45:00|13677.2|13674.8|13672.1|13669.7|13679.5|13677.1|13670.2|13667.8|482
1737125400000|2025-01-17 14:50:00|13672|13669.6|13666.1|13663.7|13672.3|13669.9|13664.7|13662.5|490
1737125700000|2025-01-17 14:55:00|13665.8|13663.4|13665.6|13664|13666.6|13664.4|13663.5|13661.5|387
1737126000000|2025-01-17 15:00:00|13666.1|13663.7|13661.4|13659|13667.6|13665.2|13658|13655.6|495
1737126300000|2025-01-17 15:05:00|13661.3|13658.9|13654.9|13652.5|13661.4|13659|13651.9|13649.5|658
1737126600000|2025-01-17 15:10:00|13654.8|13652.4|13654|13651.6|13655.9|13653.5|13648.8|13646.8|474
1737126900000|2025-01-17 15:15:00|13653.9|13651.5|13658.6|13656.2|13659.8|13657|13650.7|13648.3|526
1737127200000|2025-01-17 15:20:00|13658.5|13656.1|13660.7|13658.3|13660.7|13658.3|13655.6|13654|470
1737127500000|2025-01-17 15:25:00|13660.9|13658.5|13654.8|13653.2|13661.7|13659.6|13654.6|13653|397
1737127800000|2025-01-17 15:30:00|13654.9|13653.3|13659.8|13657.4|13661.5|13659.1|13653.8|13651.7|393
1737128100000|2025-01-17 15:35:00|13659.9|13657.5|13659.4|13657.8|13663.3|13660.9|13658.4|13656.6|352
1737128400000|2025-01-17 15:40:00|13659.3|13657.7|13661|13659.4|13666.2|13664.3|13659|13657.4|441
1737128700000|2025-01-17 15:45:00|13661.3|13658.9|13663.6|13662|13664.7|13662.3|13658.4|13656.8|435
1737129000000|2025-01-17 15:50:00|13663.7|13662.1|13665|13662.6|13666.3|13664|13662.7|13660.4|331
1737129300000|2025-01-17 15:55:00|13665.1|13662.7|13665.4|13663.8|13666|13663.8|13663.3|13661.2|329
1737129600000|2025-01-17 16:00:00|13665.3|13663.7|13667.6|13666|13668.7|13667|13665.3|13663.4|309
1737129900000|2025-01-17 16:05:00|13667.8|13666.2|13672.6|13670.2|13673.1|13670.7|13667.8|13666.2|407
1737130200000|2025-01-17 16:10:00|13672.7|13670.3|13672|13669.6|13677.8|13675.4|13671.5|13669.5|304
1737130500000|2025-01-17 16:15:00|13671.7|13670.1|13674.1|13671.7|13674.5|13672.3|13670.7|13668.8|362
1737130800000|2025-01-17 16:20:00|13674.2|13671.8|13676.5|13674.9|13677.5|13675.9|13672.2|13670.2|338
1737131100000|2025-01-17 16:25:00|13676.4|13674.8|13675.5|13673.1|13676.5|13674.8|13674.5|13672.6|264
1737131400000|2025-01-17 16:30:00|13675.6|13673.2|13666|13664.4|13675.6|13673.2|13665.3|13663|323
1737131700000|2025-01-17 16:35:00|13666.1|13664.5|13670.1|13668.5|13670.6|13668.7|13665.2|13663.3|200
1737132000000|2025-01-17 16:40:00|13670.2|13668.6|13667.2|13664.8|13670.5|13668.7|13666|13663.9|251
1737132300000|2025-01-17 16:45:00|13667.1|13664.7|13668.6|13666.2|13669.6|13667.2|13666.9|13664.5|236
1737132600000|2025-01-17 16:50:00|13668.5|13666.1|13671.5|13669.9|13671.8|13670|13668.1|13665.7|187
1737132900000|2025-01-17 16:55:00|13671.6|13670|13676.1|13673.7|13678.5|13676.3|13671.6|13670|336
1737133200000|2025-01-17 17:00:00|13675.9|13673.5|13676.4|13674|13677.1|13674.7|13673.7|13671.3|263
1737133500000|2025-01-17 17:05:00|13676.5|13674.1|13676.4|13674|13678|13675.6|13675.9|13673.5|222
1737133800000|2025-01-17 17:10:00|13676.6|13674.2|13674.7|13672.3|13678.1|13675.7|13674|13671.6|220
1737134100000|2025-01-17 17:15:00|13674.6|13672.2|13674.2|13671.8|13674.6|13672.2|13672.3|13669.9|207
1737134400000|2025-01-17 17:20:00|13674.3|13671.9|13676.4|13674|13677.9|13675.5|13674.3|13671.9|184
1737134700000|2025-01-17 17:25:00|13676|13673.6|13676.4|13674|13677.9|13675.5|13675.5|13673.1|226
1737135000000|2025-01-17 17:30:00|13676.3|13673.9|13675.3|13673.7|13677.3|13675.7|13675.1|13672.7|212
1737135300000|2025-01-17 17:35:00|13675.5|13673.9|13674.5|13672.9|13676.7|13675.1|13674.4|13672.8|166
1737135600000|2025-01-17 17:40:00|13674.6|13673|13677.3|13674.9|13679|13676.6|13674.5|13672.9|240
1737135900000|2025-01-17 17:45:00|13677.2|13674.8|13677.8|13675.4|13679|13676.6|13676.6|13674.2|175
1737136200000|2025-01-17 17:50:00|13677.5|13675.1|13679.3|13676.9|13679.8|13677.4|13677.3|13674.9|207
1737136500000|2025-01-17 17:55:00|13679.4|13677|13679.3|13676.9|13679.7|13677.4|13677.8|13675.7|253
1737136800000|2025-01-17 18:00:00|13679.4|13677|13679.5|13677.1|13680.9|13679.3|13678.2|13675.8|200
1737137100000|2025-01-17 18:05:00|13679.4|13677|13681.5|13679.1|13682.1|13679.7|13679|13676.6|187
1737137400000|2025-01-17 18:10:00|13681.4|13679|13679.8|13677.4|13681.5|13679.1|13679.7|13677.3|126
1737137700000|2025-01-17 18:15:00|13679.9|13677.5|13676.7|13675.1|13680.2|13677.8|13676.5|13674.9|195
1737138000000|2025-01-17 18:20:00|13676.6|13675|13677.1|13674.7|13677.5|13675.1|13674.2|13672.1|192
1737138300000|2025-01-17 18:25:00|13677.2|13674.8|13679.5|13677.1|13679.6|13677.2|13677.2|13674.8|178
1737138600000|2025-01-17 18:30:00|13679.6|13677.2|13681.9|13679.5|13682.2|13679.9|13679.5|13677.1|200
1737138900000|2025-01-17 18:35:00|13682|13679.6|13681|13678.6|13682.8|13680.6|13680.6|13678.2|173
1737139200000|2025-01-17 18:40:00|13681.1|13678.7|13680.5|13678.9|13681.7|13679.7|13680.3|13678.5|127
1737139500000|2025-01-17 18:45:00|13680.4|13678.8|13682.4|13680.8|13682.9|13681.3|13679.7|13678.1|205
1737139800000|2025-01-17 18:50:00|13682.5|13680.9|13681.7|13679.3|13682.9|13681.2|13681.4|13679|188
1737140100000|2025-01-17 18:55:00|13681.8|13679.4|13681.6|13679.2|13681.9|13680.2|13680.7|13678.8|165
1737140400000|2025-01-17 19:00:00|13681.5|13679.1|13680.1|13677.7|13682.1|13679.7|13679.7|13677.3|165
1737140700000|2025-01-17 19:05:00|13680.2|13677.8|13680.2|13677.8|13681.5|13679.1|13679.7|13677.3|167
1737141000000|2025-01-17 19:10:00|13680.1|13677.7|13681|13679.4|13681.3|13679.7|13679.4|13677|203
1737141300000|2025-01-17 19:15:00|13680.9|13679.3|13684.5|13682.9|13684.9|13683.1|13680.7|13679.1|253
1737141600000|2025-01-17 19:20:00|13684.6|13683|13684.1|13681.7|13685.2|13683.6|13683.5|13681.5|197
1737141900000|2025-01-17 19:25:00|13684|13681.6|13685.3|13682.9|13687|13684.6|13684|13681.6|199
1737142200000|2025-01-17 19:30:00|13685.4|13683|13685.8|13683.4|13686.8|13684.4|13684.4|13682|198
1737142500000|2025-01-17 19:35:00|13685.7|13683.3|13687.8|13685.4|13687.8|13685.4|13685.6|13683.2|203
1737142800000|2025-01-17 19:40:00|13687.9|13685.5|13686.5|13684.1|13688|13685.6|13686.1|13684.1|225
1737143100000|2025-01-17 19:45:00|13686.4|13684|13686.1|13683.7|13686.9|13684.5|13685.1|13683.3|171
1737143400000|2025-01-17 19:50:00|13686.2|13683.8|13686.2|13684.6|13686.5|13684.8|13685|13683.4|161
1737143700000|2025-01-17 19:55:00|13686|13684.4|13685.9|13684.3|13686.7|13685.1|13685.3|13683.7|197
1737144000000|2025-01-17 20:00:00|13686|13684.4|13686.5|13684.1|13686.9|13684.9|13684.3|13682.7|233
1737144300000|2025-01-17 20:05:00|13686.4|13684|13687|13684.6|13688.2|13685.8|13686.1|13683.7|174
1737144600000|2025-01-17 20:10:00|13686.7|13684.3|13687.1|13684.7|13687.7|13685.3|13685.4|13683|155
1737144900000|2025-01-17 20:15:00|13687.2|13684.8|13685|13682.6|13688.1|13686.3|13684.7|13682.6|217
1737145200000|2025-01-17 20:20:00|13684.9|13682.5|13685.1|13682.7|13685.7|13683.3|13682.3|13680.3|190
1737145500000|2025-01-17 20:25:00|13685.2|13682.8|13683.8|13682.2|13685.6|13683.2|13683.4|13681.7|204
1737145800000|2025-01-17 20:30:00|13683.7|13682.1|13682.9|13680.5|13684.2|13682.2|13682.6|13680.2|185
1737146100000|2025-01-17 20:35:00|13682.8|13680.4|13685|13682.6|13685.2|13682.8|13682.8|13680.4|136
1737146400000|2025-01-17 20:40:00|13685.1|13682.7|13685.2|13682.8|13686.6|13684.2|13685|13682.6|154
1737146700000|2025-01-17 20:45:00|13685.1|13682.7|13685.4|13683|13686.2|13683.8|13684.8|13682.4|201
1737147000000|2025-01-17 20:50:00|13685.5|13683.1|13684.7|13682.3|13685.8|13683.4|13684.7|13682.3|133
1737147300000|2025-01-17 20:55:00|13684.9|13682.5|13685.6|13682.4|13686.8|13684.5|13684.7|13682.4|238
1737147600000|2025-01-17 21:00:00|13685.7|13682.5|13687.3|13684.9|13687.4|13685|13684.2|13681|133
1737147900000|2025-01-17 21:05:00|13687.2|13684.8|13689.3|13686.9|13690.5|13688.1|13687.2|13684.8|79
1737148200000|2025-01-17 21:10:00|13689.2|13686.8|13690|13687.6|13691|13688.6|13689.2|13686.8|84
1737148500000|2025-01-17 21:15:00|13690.1|13687.7|13689.7|13687.3|13690.6|13688.2|13689.7|13687.3|84
1737148800000|2025-01-17 21:20:00|13689.8|13687.4|13690.2|13687.8|13690.3|13687.9|13689.7|13687.3|40
1737149100000|2025-01-17 21:25:00|13690.3|13687.9|13687|13684.6|13690.5|13688.1|13687|13684.6|100
1737149400000|2025-01-17 21:30:00|13687.1|13684.7|13689.5|13687.1|13689.6|13687.2|13687|13684.6|57
1737149700000|2025-01-17 21:35:00|13689.4|13687|13689.5|13687.1|13689.8|13687.4|13689.4|13687|33
1737150000000|2025-01-17 21:40:00|13689.6|13687.2|13686.5|13670.5|13702.6|13687.2|13686.3|13670.3|587
1737150300000|2025-01-17 21:45:00|13686.9|13670.9|13695.9|13679.9|13703.3|13687.3|13683|13667|272
1737150600000|2025-01-17 21:50:00|13696.2|13680.2|13693.3|13677.3|13696.2|13680.2|13691.8|13675.8|194
1737150900000|2025-01-17 21:55:00|13692.9|13676.9|13703.5|13687.5|13707.9|13691.9|13691.3|13675.3|174
1737320400000|2025-01-19 21:00:00|13697.8|13675.8|13702.9|13680.9|13707.6|13685.6|13687.5|13665.5|63
1737320700000|2025-01-19 21:05:00|13702.8|13680.8|13705.9|13683.9|13707.5|13685.5|13688.8|13666.8|74
1737321000000|2025-01-19 21:10:00|13705.8|13683.8|13702.2|13683.9|13707.5|13686|13697.6|13680.6|81
1737321300000|2025-01-19 21:15:00|13702|13684|13703.5|13681.5|13704.1|13684|13702|13681.5|5
1737321600000|2025-01-19 21:20:00|13704.1|13682.1|13697.3|13684.7|13705.2|13684.7|13697.3|13677.7|18
1737321900000|2025-01-19 21:25:00|13702.1|13680|13701.7|13684.7|13702.1|13684.7|13697.3|13680|33
1737322200000|2025-01-19 21:30:00|13701.4|13679.4|13702.5|13680.5|13702.6|13680.6|13701.3|13679.3|21
1737322500000|2025-01-19 21:35:00|13702|13680.3|13702.5|13680.5|13702.5|13680.5|13702|13680.3|3
1737322800000|2025-01-19 21:40:00|13701.9|13684.7|13697.3|13684|13701.9|13684.7|13697.3|13679.3|6
1737323100000|2025-01-19 21:45:00|13702.1|13680.1|13686.4|13664.4|13702.6|13680.6|13685.9|13663.9|10
1737323400000|2025-01-19 21:50:00|13686.5|13664.5|13686.4|13664.4|13686.5|13664.5|13686.4|13664.4|12
1737323700000|2025-01-19 21:55:00|13686.5|13664.5|13686.9|13664.9|13686.9|13664.9|13686.4|13664.4|10
1737324000000|2025-01-19 22:00:00|13686.5|13664.5|13683.5|13667.5|13686.5|13667.8|13683.4|13664.5|9
1737324300000|2025-01-19 22:05:00|13685.4|13669.4|13696.4|13680.4|13696.8|13680.8|13685.4|13669.4|83
1737324600000|2025-01-19 22:10:00|13696.3|13680.3|13699.2|13683.2|13699.7|13683.7|13694.3|13678.3|156
1737324900000|2025-01-19 22:15:00|13699.8|13683.8|13698|13682|13700|13684|13696.2|13680.2|176
1737325200000|2025-01-19 22:20:00|13698.2|13682.2|13698.5|13682.5|13699.5|13683.5|13696.9|13680.9|167
1737325500000|2025-01-19 22:25:00|13697.6|13681.6|13691.7|13675.7|13699.7|13683.7|13681.9|13665.9|196
1737325800000|2025-01-19 22:30:00|13692.4|13676.4|13696|13680.8|13697.6|13681.6|13690.4|13674.4|117
1737326100000|2025-01-19 22:35:00|13696.1|13680.9|13694.2|13682.2|13696.3|13683.8|13693.3|13680|292
1737326400000|2025-01-19 22:40:00|13693.8|13682.4|13694|13678|13696.9|13682.6|13691.4|13675.4|361
1737326700000|2025-01-19 22:45:00|13693.7|13677.7|13687.3|13671.3|13696.4|13680.4|13677.1|13661.1|534
1737327000000|2025-01-19 22:50:00|13687.5|13671.5|13688.9|13674.3|13692.8|13676.8|13686.5|13670.5|560
1737327300000|2025-01-19 22:55:00|13692.5|13676.5|13686.5|13670.5|13694.5|13678.5|13685.2|13669.2|398
1737327600000|2025-01-19 23:00:00|13686.7|13670.7|13691.5|13675.5|13691.7|13675.7|13684.9|13668.9|171
1737327900000|2025-01-19 23:05:00|13691.6|13675.6|13686.1|13676.8|13694.2|13679.6|13685.8|13675.6|194
1737328200000|2025-01-19 23:10:00|13686|13676.9|13685.7|13681.3|13686.6|13681.6|13682.5|13675.5|333
1737328500000|2025-01-19 23:15:00|13686.3|13680.4|13689.4|13684.7|13689.6|13685.1|13685.7|13680|229
1737328800000|2025-01-19 23:20:00|13689.5|13685.1|13691.1|13686.5|13691.4|13686.8|13688.9|13684.4|234
1737329100000|2025-01-19 23:25:00|13690.9|13686.6|13691.4|13687.2|13691.9|13687.7|13689.8|13685.4|194
1737329400000|2025-01-19 23:30:00|13691.3|13687.4|13687.7|13683.8|13691.4|13687.5|13686.6|13682.7|201
1737329700000|2025-01-19 23:35:00|13687.6|13683.9|13682.2|13679.8|13687.6|13683.9|13682.2|13678.3|174
1737330000000|2025-01-19 23:40:00|13682.3|13679.9|13681.3|13678.2|13682.7|13680.1|13680.5|13678|103
1737330300000|2025-01-19 23:45:00|13681.1|13678.1|13676.9|13672.4|13681.4|13678.7|13673.9|13669.1|195
1737330600000|2025-01-19 23:50:00|13677|13672.5|13677.7|13674.6|13678.2|13674.6|13676|13671.6|248
1737330900000|2025-01-19 23:55:00|13678|13674.5|13675.1|13671.1|13678.1|13675.1|13673.3|13669.3|215
1737331200000|2025-01-20 00:00:00|13674.8|13671.3|13676.7|13675.1|13678.4|13676.3|13673|13669.3|262
1737331500000|2025-01-20 00:05:00|13676.6|13675|13675.5|13673.1|13678.3|13675.9|13674.7|13671.9|221
1737331800000|2025-01-20 00:10:00|13676|13672.6|13672.7|13670.3|13676.8|13674.2|13671.1|13669.3|188
1737332100000|2025-01-20 00:15:00|13672.3|13670.7|13675.6|13673.2|13675.6|13673.2|13671.6|13670|140
1737332400000|2025-01-20 00:20:00|13675.1|13672.7|13676.3|13673.9|13676.7|13674.3|13673.9|13671.5|120
1737332700000|2025-01-20 00:25:00|13676.4|13674|13676.9|13674.5|13676.9|13675.1|13674.9|13672.5|75
1737333000000|2025-01-20 00:30:00|13676.8|13674.4|13675.6|13673.2|13676.8|13674.9|13674.5|13672.1|55
1737333300000|2025-01-20 00:35:00|13675.7|13673.3|13677.7|13675.3|13677.8|13675.4|13675.3|13672.9|86
1737333600000|2025-01-20 00:40:00|13677.1|13675.5|13676.1|13674.5|13677.7|13675.6|13675.4|13673.8|84
1737333900000|2025-01-20 00:45:00|13676|13674.4|13675.2|13673.6|13676.1|13674.5|13673.5|13671.9|96
1737334200000|2025-01-20 00:50:00|13675.3|13673.7|13674.8|13673.2|13676.8|13675.2|13674.4|13672.8|100
1737334500000|2025-01-20 00:55:00|13673.6|13672|13671.4|13669.8|13675.1|13673.5|13671.4|13669.8|131
1737334800000|2025-01-20 01:00:00|13671.9|13670.3|13675.3|13673.7|13675.6|13674|13671.9|13670.3|156
1737335100000|2025-01-20 01:05:00|13675.5|13673.9|13674.9|13673.3|13677.6|13676|13674.6|13673|130
1737335400000|2025-01-20 01:10:00|13674.7|13673.1|13673.1|13671.5|13674.9|13673.3|13672.3|13670.7|133
1737335700000|2025-01-20 01:15:00|13673.1|13671.5|13675.7|13674.1|13676.1|13674.5|13672.6|13671|158
1737336000000|2025-01-20 01:20:00|13675.6|13674|13673.8|13672.2|13676.7|13675.1|13672.5|13670.9|151
1737336300000|2025-01-20 01:25:00|13673.9|13672.3|13673.8|13672.2|13674.5|13672.9|13672.9|13671.3|180
1737336600000|2025-01-20 01:30:00|13674|13672.4|13674.5|13672.9|13676.1|13674.5|13673.3|13671.7|167
1737336900000|2025-01-20 01:35:00|13674.2|13672.6|13675.3|13673.7|13676.3|13674.7|13672.9|13671.3|182
1737337200000|2025-01-20 01:40:00|13675.5|13673.9|13671.2|13669.6|13675.7|13674.1|13671.1|13669.5|126
1737337500000|2025-01-20 01:45:00|13671.1|13669.5|13665.4|13663.8|13671.1|13669.5|13664.9|13663.3|237
1737337800000|2025-01-20 01:50:00|13665.3|13663.7|13661.4|13659.8|13665.8|13664.2|13660.4|13658.8|275
1737338100000|2025-01-20 01:55:00|13661.3|13659.7|13656.7|13655.1|13661.3|13659.7|13654.7|13653.1|336
1737338400000|2025-01-20 02:00:00|13656.5|13654.9|13661.5|13659.9|13661.7|13660.1|13656.3|13654.7|235
1737338700000|2025-01-20 02:05:00|13661.6|13660|13663.8|13662.2|13665|13663.4|13661.6|13660|229
1737339000000|2025-01-20 02:10:00|13663.7|13662.1|13663.7|13662.1|13664.4|13662.8|13661.3|13659.7|166
1737339300000|2025-01-20 02:15:00|13663.6|13662|13665|13663.4|13665.2|13663.6|13662.4|13660.8|118
1737339600000|2025-01-20 02:20:00|13665.1|13663.5|13663.6|13662|13665.3|13663.7|13663.1|13661.5|118
1737339900000|2025-01-20 02:25:00|13663.4|13661.8|13664.9|13663.3|13666.9|13665.3|13663.4|13661.8|164
1737340200000|2025-01-20 02:30:00|13664.8|13663.2|13663.1|13661.5|13665.1|13663.5|13661.7|13660.1|158
1737340500000|2025-01-20 02:35:00|13662.5|13660.9|13659.9|13658.3|13662.7|13661.1|13658.4|13656.8|172
1737340800000|2025-01-20 02:40:00|13660|13658.4|13659.5|13657.9|13661.8|13660.2|13659.4|13657.8|168
1737341100000|2025-01-20 02:45:00|13659.6|13658|13660.4|13658.8|13661.9|13660.3|13659.1|13657.5|127
1737341400000|2025-01-20 02:50:00|13660.5|13658.9|13659.5|13657.9|13661.6|13660|13659.2|13657.6|100
1737341700000|2025-01-20 02:55:00|13659.4|13657.8|13657.6|13656|13660.3|13658.7|13655.6|13654|134
1737342000000|2025-01-20 03:00:00|13657.6|13656|13653.5|13651.9|13658.7|13657.1|13653.4|13651.8|156
1737342300000|2025-01-20 03:05:00|13653.4|13651.8|13654.9|13653.3|13655.6|13654|13653.4|13651.8|158
1737342600000|2025-01-20 03:10:00|13655|13653.4|13656.4|13654.8|13656.4|13654.8|13654.9|13653.3|125
1737342900000|2025-01-20 03:15:00|13656.3|13654.7|13655.2|13653.6|13656.4|13654.8|13655.2|13653.6|101
1737343200000|2025-01-20 03:20:00|13655.3|13653.7|13655.4|13653.8|13655.9|13654.3|13654.9|13653.3|146
1737343500000|2025-01-20 03:25:00|13655.5|13653.9|13657|13655.4|13657.5|13655.9|13655.5|13653.9|129
1737343800000|2025-01-20 03:30:00|13657.2|13655.6|13651.4|13649.8|13657.6|13655.7|13651.4|13649.8|144
1737344100000|2025-01-20 03:35:00|13651.5|13649.9|13654.1|13652.5|13654.6|13653|13650.6|13649|162
1737344400000|2025-01-20 03:40:00|13654.5|13652.9|13653.3|13651.7|13654.6|13652.9|13653.1|13651.5|75
1737344700000|2025-01-20 03:45:00|13653.6|13651.2|13651.9|13650.3|13653.6|13651.7|13650.6|13649|136
1737345000000|2025-01-20 03:50:00|13651.7|13650.1|13648.1|13646.5|13651.7|13650.1|13647.7|13646.1|119
1737345300000|2025-01-20 03:55:00|13648|13646.4|13646.3|13644.7|13649.5|13647.9|13646|13644.4|116
1737345600000|2025-01-20 04:00:00|13646.3|13644.7|13647.8|13646.2|13648.3|13646.7|13644.9|13643.3|182
1737345900000|2025-01-20 04:05:00|13647.9|13646.3|13650.2|13648.6|13650.3|13648.7|13646.5|13644.9|132
1737346200000|2025-01-20 04:10:00|13650.3|13648.7|13648.3|13646.7|13650.3|13648.7|13648.2|13646.6|81
1737346500000|2025-01-20 04:15:00|13648.2|13646.6|13648.1|13646.5|13648.6|13647|13647|13645.4|84
1737346800000|2025-01-20 04:20:00|13648.2|13646.6|13647.9|13646.3|13648.8|13647.2|13647.9|13646.3|59
1737347100000|2025-01-20 04:25:00|13648|13646.4|13648.2|13646.6|13648.9|13647.3|13648|13646.4|98
1737347400000|2025-01-20 04:30:00|13648.6|13647|13649.9|13648.3|13650.5|13648.9|13647.8|13646.2|130
1737347700000|2025-01-20 04:35:00|13650|13648.4|13648.6|13647|13650|13648.4|13648.4|13646.8|53
1737348000000|2025-01-20 04:40:00|13648.5|13646.9|13649.7|13648.1|13649.7|13648.1|13647.3|13645.7|97
1737348300000|2025-01-20 04:45:00|13649.8|13648.2|13649.3|13647.7|13650.7|13649.1|13649|13647.4|95
1737348600000|2025-01-20 04:50:00|13649.5|13647.9|13650.2|13648.6|13650.5|13648.9|13649.5|13647.9|116
1737348900000|2025-01-20 04:55:00|13650.3|13648.7|13649|13647.4|13651.7|13650.1|13649|13647.4|70
1737349200000|2025-01-20 05:00:00|13648.9|13647.3|13648.2|13646.6|13649.1|13647.5|13647.9|13646.3|79
1737349500000|2025-01-20 05:05:00|13648|13646.4|13647.7|13646.1|13648.5|13646.9|13646.9|13645.3|111
1737349800000|2025-01-20 05:10:00|13647.8|13646.2|13648.5|13646.9|13648.5|13646.9|13646.5|13644.9|84
1737350100000|2025-01-20 05:15:00|13648.4|13646.8|13650.2|13648.6|13650.3|13648.7|13648.4|13646.8|83
1737350400000|2025-01-20 05:20:00|13649.9|13648.3|13648.6|13647|13650|13648.4|13648.2|13646.6|93
1737350700000|2025-01-20 05:25:00|13648.5|13646.9|13648.4|13646.8|13649.2|13647.6|13648.2|13646.6|72
1737351000000|2025-01-20 05:30:00|13648.5|13646.9|13648.2|13646.6|13648.7|13647.1|13647.8|13646.2|63
1737351300000|2025-01-20 05:35:00|13648.1|13646.5|13645.5|13643.9|13648.4|13646.8|13645|13643.4|72
1737351600000|2025-01-20 05:40:00|13645.4|13643.8|13644.6|13643|13645.6|13644|13643.2|13641.6|121
1737351900000|2025-01-20 05:45:00|13644.7|13643.1|13644|13642.4|13645.1|13643.5|13643.3|13641.7|78
1737352200000|2025-01-20 05:50:00|13644.1|13642.5|13646.2|13644.6|13646.7|13645.1|13643.7|13642.1|131
1737352500000|2025-01-20 05:55:00|13645.9|13644.3|13649.1|13647.5|13649.2|13647.6|13645.3|13643.7|139
1737352800000|2025-01-20 06:00:00|13649.2|13647.6|13649.8|13648.2|13651.1|13649.5|13649.2|13647.6|173
1737353100000|2025-01-20 06:05:00|13649.9|13648.3|13648.9|13647.3|13650.4|13648.8|13648.4|13646.8|76
1737353400000|2025-01-20 06:10:00|13649.1|13647.5|13650.2|13648.6|13650.2|13648.6|13648.9|13647.3|82
1737353700000|2025-01-20 06:15:00|13650.3|13648.7|13650.2|13648.6|13652|13650.4|13650.2|13648.6|103
1737354000000|2025-01-20 06:20:00|13650.3|13648.7|13649.3|13647.7|13650.3|13648.7|13648.9|13647.3|107
1737354300000|2025-01-20 06:25:00|13649.4|13647.8|13649.2|13647.6|13649.8|13648.2|13648.7|13647.1|105
1737354600000|2025-01-20 06:30:00|13649|13647.4|13648.2|13646.6|13649.2|13647.6|13646.3|13644.7|150
1737354900000|2025-01-20 06:35:00|13648.3|13646.7|13648.6|13647|13650.1|13648.5|13647.2|13645.6|142
1737355200000|2025-01-20 06:40:00|13648.7|13647.1|13651.5|13649.9|13651.8|13650.2|13648.6|13647|132
1737355500000|2025-01-20 06:45:00|13651.5|13649.9|13651.8|13650.2|13652.4|13650.8|13650.6|13649|72
1737355800000|2025-01-20 06:50:00|13651.9|13650.3|13646.4|13644.8|13652.8|13651.2|13646.2|13644.6|102
1737356100000|2025-01-20 06:55:00|13646.6|13645|13647.3|13645.7|13647.4|13645.8|13643.1|13641.5|243
1737356400000|2025-01-20 07:00:00|13647.3|13645.7|13647.8|13646.2|13649.5|13647.9|13646.8|13645.2|246
1737356700000|2025-01-20 07:05:00|13647.7|13646.1|13648.4|13646.8|13649.1|13647.5|13647.5|13645.9|204
1737357000000|2025-01-20 07:10:00|13648.3|13646.7|13651.1|13649.5|13651.3|13649.7|13647.6|13646|218
1737357300000|2025-01-20 07:15:00|13651|13649.4|13653.2|13651.6|13653.4|13651.8|13650.9|13649.3|141
1737357600000|2025-01-20 07:20:00|13653.3|13651.7|13650.8|13649.2|13653.3|13651.7|13649.7|13648.1|165
1737357900000|2025-01-20 07:25:00|13650.7|13649.1|13650|13648.4|13651.1|13649.5|13649.1|13647.5|160
1737358200000|2025-01-20 07:30:00|13650|13648.4|13650.3|13648.7|13651|13649.4|13648.9|13647.3|106
1737358500000|2025-01-20 07:35:00|13650|13648.4|13647.4|13645.8|13650|13648.4|13647.1|13645.5|126
1737358800000|2025-01-20 07:40:00|13647|13645.4|13644.3|13642.7|13647|13645.4|13643.3|13641.7|150
1737359100000|2025-01-20 07:45:00|13644.2|13642.6|13646.7|13645.1|13646.7|13645.1|13642.9|13641.3|198
1737359400000|2025-01-20 07:50:00|13647|13645.4|13647.4|13645.8|13647.6|13646|13646.1|13644.5|118
1737359700000|2025-01-20 07:55:00|13647.5|13645.9|13644|13642.4|13648.3|13646.7|13644|13642.4|197
1737360000000|2025-01-20 08:00:00|13643.4|13641.8|13645.1|13643.5|13646.8|13645.2|13642.6|13641|218
1737360300000|2025-01-20 08:05:00|13645.2|13643.6|13646.1|13644.5|13647.5|13645.9|13644.9|13643.3|189
1737360600000|2025-01-20 08:10:00|13646|13644.4|13648|13646.4|13648.5|13646.9|13645.1|13643.5|191
1737360900000|2025-01-20 08:15:00|13648|13646.4|13650.6|13648.2|13650.8|13648.5|13646.9|13644.6|222
1737361200000|2025-01-20 08:20:00|13650.7|13648.3|13649.6|13648|13650.7|13648.8|13648.3|13646.7|210
1737361500000|2025-01-20 08:25:00|13649.7|13648.1|13649.7|13648.1|13651.4|13649.8|13649.5|13647.9|159
1737361800000|2025-01-20 08:30:00|13649.3|13647.7|13646.6|13645|13649.3|13647.7|13646.3|13644.7|145
1737362100000|2025-01-20 08:35:00|13646.7|13645.1|13644.2|13642.6|13648.4|13646.8|13644.2|13642.6|216
1737362400000|2025-01-20 08:40:00|13644.1|13642.5|13645|13643.4|13645.4|13643.8|13643.1|13641.5|158
1737362700000|2025-01-20 08:45:00|13644.7|13643.1|13645|13643.4|13645.5|13643.9|13643.4|13641.8|205
1737363000000|2025-01-20 08:50:00|13645.1|13643.5|13645.5|13643.9|13645.8|13644.2|13643|13641.4|225
1737363300000|2025-01-20 08:55:00|13645.6|13644|13644.6|13643|13645.8|13644.2|13643.6|13642|213
1737363600000|2025-01-20 09:00:00|13644.5|13642.9|13646.3|13644.7|13646.5|13644.9|13642.8|13641.2|215
1737363900000|2025-01-20 09:05:00|13646.4|13644.8|13644.6|13643|13646.8|13645.2|13643.1|13641.5|170
1737364200000|2025-01-20 09:10:00|13644.5|13642.9|13647.4|13645.8|13647.5|13645.9|13644.5|13642.9|123
1737364500000|2025-01-20 09:15:00|13647.9|13646.3|13648.7|13647.1|13650.6|13649|13646.5|13644.5|222
1737364800000|2025-01-20 09:20:00|13648.8|13647.2|13652.3|13649.9|13652.7|13650.3|13648.3|13646.7|214
1737365100000|2025-01-20 09:25:00|13652.2|13649.8|13649.9|13648.3|13652.4|13650.4|13648.3|13646.6|207
1737365400000|2025-01-20 09:30:00|13650.4|13648.8|13650|13648.4|13650.4|13648.8|13646.9|13645.3|194
1737365700000|2025-01-20 09:35:00|13649.6|13648|13651.7|13650.1|13653.1|13651.5|13648.6|13646.9|164
1737366000000|2025-01-20 09:40:00|13651.9|13650.3|13649.5|13647.9|13653|13651.4|13649.5|13647.9|201
1737366300000|2025-01-20 09:45:00|13649.6|13648|13653.2|13651.6|13653.4|13651.8|13649.3|13647.7|153
1737366600000|2025-01-20 09:50:00|13653.3|13651.7|13652.5|13650.9|13653.6|13652|13652.3|13650.7|104
1737366900000|2025-01-20 09:55:00|13652|13650.4|13654.7|13653.1|13654.9|13653.3|13651.6|13650|198
1737367200000|2025-01-20 10:00:00|13654.4|13652.8|13651.1|13649.5|13654.5|13652.9|13649.3|13647.7|181
1737367500000|2025-01-20 10:05:00|13651|13649.4|13649.3|13647.7|13651.4|13649.8|13647.3|13645.7|244
1737367800000|2025-01-20 10:10:00|13649.4|13647.8|13648.9|13647.3|13649.5|13647.9|13647.6|13646|125
1737368100000|2025-01-20 10:15:00|13648.8|13647.2|13647.3|13645.7|13648.9|13647.3|13647.1|13645.4|99
1737368400000|2025-01-20 10:20:00|13647.4|13645.8|13647.7|13646.1|13649.2|13647.6|13646.3|13644.7|121
1737368700000|2025-01-20 10:25:00|13647.8|13646.2|13648|13646.4|13649.3|13647.6|13646.8|13645.2|152
1737369000000|2025-01-20 10:30:00|13647.9|13646.3|13645|13643.4|13648.8|13646.5|13644.9|13643.3|89
1737369300000|2025-01-20 10:35:00|13645.1|13643.5|13646.3|13643.9|13646.3|13644.1|13643.7|13641.5|138
1737369600000|2025-01-20 10:40:00|13646.4|13644|13648.1|13645.7|13648.8|13646.6|13646.4|13644|127
1737369900000|2025-01-20 10:45:00|13648|13645.6|13649|13647.4|13649.7|13647.8|13646.7|13644.6|97
1737370200000|2025-01-20 10:50:00|13648.9|13647.3|13649.6|13648|13650.1|13648.5|13648.9|13647.3|163
1737370500000|2025-01-20 10:55:00|13649.5|13647.9|13648.1|13646.5|13650|13648.4|13647.9|13646.3|118
1737370800000|2025-01-20 11:00:00|13647.9|13646.3|13645.3|13643.7|13649.3|13647.7|13645.1|13643.5|166
1737371100000|2025-01-20 11:05:00|13645.5|13643.9|13645|13643.4|13648.2|13646.6|13644.9|13643.3|178
1737371400000|2025-01-20 11:10:00|13645.1|13643.5|13643.2|13641.6|13645.6|13644|13642.9|13641.3|173
1737371700000|2025-01-20 11:15:00|13643.3|13641.7|13642.3|13640.7|13644.4|13642.8|13641.7|13640.1|157
1737372000000|2025-01-20 11:20:00|13642.2|13640.6|13645.1|13643.5|13645.4|13643.7|13641.9|13640.3|172
1737372300000|2025-01-20 11:25:00|13645|13643.4|13644.8|13642.4|13645.7|13643.8|13644|13641.9|172
1737372600000|2025-01-20 11:30:00|13644.8|13643.2|13644.4|13642.8|13646.9|13645.3|13644|13642.2|131
1737372900000|2025-01-20 11:35:00|13644.3|13642.7|13644.4|13642.8|13645.5|13643.9|13643.7|13642.1|96
1737373200000|2025-01-20 11:40:00|13644.3|13642.7|13644.9|13643.3|13646.5|13644.6|13643.4|13641.8|82
1737373500000|2025-01-20 11:45:00|13645.1|13642.7|13644.5|13642.1|13645.8|13643.4|13644.1|13641.7|127
1737373800000|2025-01-20 11:50:00|13644.6|13642.2|13643.4|13641.8|13645.3|13642.9|13642.8|13641|129
1737374100000|2025-01-20 11:55:00|13643.6|13642|13643.2|13641.6|13644.3|13642.7|13643|13641.4|165
1737374400000|2025-01-20 12:00:00|13643.1|13641.5|13644.3|13642.7|13645|13643.4|13642.4|13640.8|205
1737374700000|2025-01-20 12:05:00|13644.2|13642.6|13645|13643.4|13645.2|13643.6|13642.3|13640.7|151
1737375000000|2025-01-20 12:10:00|13644.9|13643.3|13645.5|13643.9|13645.9|13644.3|13644.2|13642.6|139
1737375300000|2025-01-20 12:15:00|13645.4|13643.8|13646.7|13645.1|13649.3|13647.4|13645.3|13643.7|184
1737375600000|2025-01-20 12:20:00|13646.6|13645|13649.2|13647.6|13649.4|13647.8|13646|13644.4|149
1737375900000|2025-01-20 12:25:00|13649|13647.4|13650.1|13648.5|13650.5|13648.9|13646.8|13645.2|175
1737376200000|2025-01-20 12:30:00|13650|13648.4|13646.9|13645.3|13650.1|13648.5|13645.2|13643.6|182
1737376500000|2025-01-20 12:35:00|13646.7|13645.1|13644.7|13643.1|13647.9|13646.3|13644.7|13643.1|99
1737376800000|2025-01-20 12:40:00|13644.9|13643.3|13644.1|13642.5|13645.8|13644.2|13643.7|13642.1|116
1737377100000|2025-01-20 12:45:00|13644.3|13642.7|13645.4|13643.8|13647.3|13645.7|13643.4|13641.8|179
1737377400000|2025-01-20 12:50:00|13645.5|13643.9|13644.9|13643.3|13646.3|13644.7|13643.7|13642.1|188
1737377700000|2025-01-20 12:55:00|13645|13643.4|13644.3|13642.7|13645.6|13644|13644.2|13642.6|168
1737378000000|2025-01-20 13:00:00|13644.2|13642.6|13645.8|13644.2|13646.9|13645.3|13644.2|13642.6|224
1737378300000|2025-01-20 13:05:00|13645.7|13644.1|13646.1|13644.5|13647.1|13645.5|13645.5|13643.9|150
1737378600000|2025-01-20 13:10:00|13646.2|13644.6|13645.8|13644.2|13647.8|13646.2|13645.8|13644.2|146
1737378900000|2025-01-20 13:15:00|13645.8|13644.2|13646.4|13644.8|13646.4|13644.8|13644.5|13642.9|96
1737379200000|2025-01-20 13:20:00|13646.5|13644.9|13646.1|13644.5|13648.1|13646.5|13645.5|13643.9|122
1737379500000|2025-01-20 13:25:00|13646.2|13644.6|13646.3|13644.7|13646.5|13644.9|13645.2|13643.6|131
1737379800000|2025-01-20 13:30:00|13646.4|13644.8|13592.7|13589|13650.6|13648.2|13592.7|13589|1015
1737380100000|2025-01-20 13:35:00|13593.1|13589.3|13602.8|13599.4|13608.1|13605.1|13590|13587.1|958
1737380400000|2025-01-20 13:40:00|13603.7|13599.5|13587.3|13584.9|13604.2|13601.8|13585.7|13583.3|807
1737380700000|2025-01-20 13:45:00|13587.2|13584.8|13582.1|13580.5|13587.7|13585.3|13581.6|13580|616
1737381000000|2025-01-20 13:50:00|13582.2|13580.6|13583.4|13581|13588.6|13586.2|13579.6|13577.2|687
1737381300000|2025-01-20 13:55:00|13583.5|13581.1|13574.7|13572.3|13585.6|13583.2|13574.6|13572.3|641
1737381600000|2025-01-20 14:00:00|13573.6|13572|13575.8|13573.4|13575.9|13573.5|13568.7|13567|628
1737381900000|2025-01-20 14:05:00|13575.6|13573.2|13579.1|13576.1|13584.1|13581.7|13572.4|13569.3|617
1737382200000|2025-01-20 14:10:00|13578.8|13576.4|13572.4|13570|13582.2|13579.3|13572.4|13569.7|635
1737382500000|2025-01-20 14:15:00|13572.6|13569.2|13567.7|13565.3|13572.6|13569.4|13563.7|13561.9|552
1737382800000|2025-01-20 14:20:00|13567.8|13565.4|13566.4|13564|13569.5|13567.1|13564.6|13562.2|485
1737383100000|2025-01-20 14:25:00|13566.2|13563.8|13563.6|13561.2|13569.7|13567.3|13563.6|13561.2|412
1737383400000|2025-01-20 14:30:00|13563|13561.4|13554.8|13552.4|13564|13561.6|13554.8|13552.4|412
1737383700000|2025-01-20 14:35:00|13554.9|13552.5|13561.5|13559.1|13561.8|13559.4|13551.2|13548.6|493
1737384000000|2025-01-20 14:40:00|13561.7|13559.3|13535|13531.9|13564.8|13562.7|13534.3|13531.6|664
1737384300000|2025-01-20 14:45:00|13534.5|13532.1|13542.2|13539.8|13546.3|13543.9|13533.4|13530.6|507
1737384600000|2025-01-20 14:50:00|13542.4|13540|13544.2|13541.8|13545|13542.8|13541.4|13539.1|414
1737384900000|2025-01-20 14:55:00|13544.1|13541.7|13546|13543.6|13553.4|13551.2|13542|13539.6|502
1737385200000|2025-01-20 15:00:00|13546.2|13543.8|13547.1|13544.7|13551.3|13548.9|13545.1|13542.7|414
1737385500000|2025-01-20 15:05:00|13547|13544.6|13546|13543.6|13550.2|13548.6|13543.7|13542|371
1737385800000|2025-01-20 15:10:00|13546.1|13543.7|13543.6|13541.2|13546.5|13544.1|13540.6|13538.2|320
1737386100000|2025-01-20 15:15:00|13543.3|13540.9|13548|13545.6|13554.3|13551.9|13541.8|13539.4|378
1737386400000|2025-01-20 15:20:00|13547.7|13545.3|13555|13552.6|13555.2|13552.8|13544.2|13541.8|366
1737386700000|2025-01-20 15:25:00|13554.7|13552.3|13562.4|13560|13567|13564.6|13554.6|13552.2|443
1737387000000|2025-01-20 15:30:00|13562.2|13559.8|13562.8|13560.4|13566.8|13564.4|13560.6|13558.5|370
1737387300000|2025-01-20 15:35:00|13562.7|13560.3|13571.1|13569.5|13572|13570.2|13562|13560.2|410
1737387600000|2025-01-20 15:40:00|13571.6|13569.2|13579.9|13578.3|13579.9|13578.3|13571.5|13569.2|426
1737387900000|2025-01-20 15:45:00|13580.3|13577.9|13579.7|13577.3|13585.3|13582.9|13578.9|13576.5|475
1737388200000|2025-01-20 15:50:00|13580|13577.6|13570.3|13566.4|13581.1|13578.7|13569.3|13566.4|476
1737388500000|2025-01-20 15:55:00|13570.2|13566.3|13568.3|13565.9|13570.7|13567.7|13565.9|13563.5|380
1737388800000|2025-01-20 16:00:00|13568.4|13566|13571.2|13568.8|13573.4|13570.5|13568.3|13565.9|298
1737389100000|2025-01-20 16:05:00|13571.3|13568.1|13572.5|13568.2|13572.9|13570.1|13570.5|13567.8|238
1737389400000|2025-01-20 16:10:00|13572.4|13568.3|13570.1|13567.7|13574.3|13571.4|13567.7|13564.1|343
1737389700000|2025-01-20 16:15:00|13569.9|13567.5|13570|13566.7|13572.2|13569.8|13569.5|13566.4|333
1737390000000|2025-01-20 16:20:00|13569.9|13566.6|13565.6|13562.4|13570.3|13567.2|13564.5|13561.8|449
1737390300000|2025-01-20 16:25:00|13565.5|13562.1|13562|13559.6|13566.2|13563.2|13561.7|13559.2|467
1737390600000|2025-01-20 16:30:00|13561.8|13559.4|13559.9|13557.5|13563.2|13560|13559.1|13555.8|407
1737390900000|2025-01-20 16:35:00|13560.4|13557.2|13564|13561.6|13565.9|13563|13559.6|13556.6|405
1737391200000|2025-01-20 16:40:00|13564.2|13561.1|13563.8|13560|13566|13563.3|13561.6|13558.1|458
1737391500000|2025-01-20 16:45:00|13563.7|13560.3|13564|13560.3|13565.8|13562.4|13562.7|13559.1|332
1737391800000|2025-01-20 16:50:00|13563.9|13560.2|13566.2|13563.8|13566.6|13563.9|13563.5|13560.1|294
1737392100000|2025-01-20 16:55:00|13566|13563.6|13568.8|13566.4|13569.1|13566.9|13565.2|13562.5|162
1737392400000|2025-01-20 17:00:00|13568.9|13566.5|13574.3|13570.3|13574.4|13570.3|13568.5|13566|318
1737392700000|2025-01-20 17:05:00|13574.4|13570.1|13576.7|13573|13576.9|13573.1|13573.3|13568.7|383
1737393000000|2025-01-20 17:10:00|13576.8|13572.9|13586.7|13583.5|13587.2|13583.8|13576.4|13572.5|388
1737393300000|2025-01-20 17:15:00|13586.5|13584.1|13582.8|13581.2|13590.2|13587.8|13578.6|13576.4|266
1737393600000|2025-01-20 17:20:00|13583.6|13581.3|13590.4|13588|13590.4|13588|13577.5|13575.7|310
1737393900000|2025-01-20 17:25:00|13590.9|13588.5|13592.4|13590|13606.1|13603.7|13584.6|13581.1|580
1737394200000|2025-01-20 17:30:00|13593.2|13588.6|13582.4|13578.1|13593.2|13589.6|13582.1|13577.9|472
1737394500000|2025-01-20 17:35:00|13582.1|13577.8|13572.2|13568.7|13586.5|13583|13570.4|13567|552
1737394800000|2025-01-20 17:40:00|13572.1|13568.3|13574.7|13570.8|13576.7|13573.3|13567.8|13563|457
1737395100000|2025-01-20 17:45:00|13574.8|13571.1|13575.8|13573.4|13577.3|13574.7|13573|13570.1|327
1737395400000|2025-01-20 17:50:00|13575.7|13573.3|13578.8|13575|13578.8|13575.9|13574.4|13571.1|351
1737395700000|2025-01-20 17:55:00|13578.5|13575.2|13579.4|13577|13581.5|13578.2|13577.8|13575.2|332
1737396000000|2025-01-20 18:00:00|13579.3|13576.9|13579.2|13575.4|13580.6|13577.7|13576.2|13573.3|234
1737396300000|2025-01-20 18:05:00|13579.1|13575.2|13578|13573.7|13579.1|13575.3|13577|13572.7|180
1737396600000|2025-01-20 18:10:00|13577.9|13574.4|13579.5|13576.2|13579.6|13576.6|13576.8|13573.5|184
1737396900000|2025-01-20 18:15:00|13579.6|13576.3|13581.4|13577.3|13581.8|13577.8|13579|13574.7|206
1737397200000|2025-01-20 18:20:00|13581.2|13577.4|13583.4|13579.3|13584|13580.2|13580.1|13576.3|263
1737397500000|2025-01-20 18:25:00|13583.5|13579.2|13580.7|13576.7|13584.4|13579.7|13579.9|13576.6|270
1737397800000|2025-01-20 18:30:00|13580.8|13576.8|13578.7|13574.4|13581.2|13576.8|13577.2|13573.3|240
1737398100000|2025-01-20 18:35:00|13578.8|13574.5|13580.3|13576.4|13582|13578|13578|13573.9|212
1737398400000|2025-01-20 18:40:00|13580.4|13576.3|13579.2|13575.8|13580.9|13577.9|13577.9|13574|210
1737398700000|2025-01-20 18:45:00|13579.3|13575.9|13578.8|13575.2|13580.9|13578.1|13578.3|13574.9|197
1737399000000|2025-01-20 18:50:00|13578.7|13575.1|13578.9|13575.2|13580|13576.8|13578|13574.6|202
1737399300000|2025-01-20 18:55:00|13578.8|13575.1|13571.9|13567.8|13578.8|13575.1|13570.9|13567.3|365
1737399600000|2025-01-20 19:00:00|13572|13567.5|13570.1|13566.8|13572|13567.6|13567.2|13564|437
1737399900000|2025-01-20 19:05:00|13570.4|13566.9|13571.7|13568.2|13572.2|13568.9|13568.9|13565.5|278
1737400200000|2025-01-20 19:10:00|13571.2|13567.7|13573.6|13568|13573.7|13569.7|13570.9|13567.2|189
1737400500000|2025-01-20 19:15:00|13573.5|13568.1|13573.4|13568.3|13574.2|13569.3|13572.7|13567.6|165
1737400800000|2025-01-20 19:20:00|13573.3|13568.2|13573.7|13569.5|13574.1|13570.1|13572.8|13567.8|208
1737401100000|2025-01-20 19:25:00|13573.6|13569.8|13572.4|13570|13573.7|13570|13572.4|13569.2|135
1737401400000|2025-01-20 19:30:00|13572.9|13569.5|13573.2|13570.2|13573.9|13570.5|13572.2|13568.9|171
1737401700000|2025-01-20 19:35:00|13573.3|13569.9|13573|13570.6|13573.8|13570.9|13572.8|13569.8|128
1737402000000|2025-01-20 19:40:00|13573.1|13570.7|13570.9|13567.7|13573.1|13570.7|13570.5|13567.1|174
1737402300000|2025-01-20 19:45:00|13569.7|13567.3|13559|13555.5|13569.8|13567.4|13557.5|13554.4|287
1737402600000|2025-01-20 19:50:00|13558.9|13555.6|13555.2|13552.8|13559.2|13555.9|13554.4|13552|267
1737402900000|2025-01-20 19:55:00|13555.4|13553|13553.7|13551.3|13556.5|13554.4|13553|13551.1|201
1737403200000|2025-01-20 20:00:00|13553.5|13551.1|13552.6|13551|13557.1|13554.7|13552.1|13550.5|202
1737403500000|2025-01-20 20:05:00|13552.4|13550.8|13552.4|13550|13554.4|13552|13551.6|13549.3|176
1737403800000|2025-01-20 20:10:00|13552.6|13549.6|13549.1|13546.7|13554.7|13552.3|13548.2|13546.1|184
1737404100000|2025-01-20 20:15:00|13550|13546.7|13556|13551.5|13558.5|13554.1|13549.6|13546.1|377
1737404400000|2025-01-20 20:20:00|13555.8|13551.6|13555.9|13551.6|13558.2|13552.2|13555.4|13550.7|205
1737404700000|2025-01-20 20:25:00|13556|13551.9|13558.3|13554.8|13559.7|13555.5|13555.2|13551.5|373
1737405000000|2025-01-20 20:30:00|13557.7|13555.3|13554|13550.7|13558.5|13556.1|13553.9|13550.7|213
1737405300000|2025-01-20 20:35:00|13553.8|13550.6|13550.3|13547.1|13553.9|13550.8|13549.2|13546.5|290
1737405600000|2025-01-20 20:40:00|13550.4|13547.2|13555|13552.6|13555.3|13552.9|13549.9|13547|175
1737405900000|2025-01-20 20:45:00|13555.7|13551.9|13557.4|13554.2|13557.8|13554.9|13554.2|13550.9|437
1737406200000|2025-01-20 20:50:00|13557.2|13554.3|13556.9|13554.5|13557.9|13555.5|13556.5|13554.1|214
1737406500000|2025-01-20 20:55:00|13557|13554.6|13556|13553.6|13557.4|13555|13555.7|13553.1|203
1737406800000|2025-01-20 21:00:00|13556.1|13553.7|13557.6|13555.2|13558.7|13556.3|13556.1|13553.7|228
1737407100000|2025-01-20 21:05:00|13558|13555.6|13557.4|13555.8|13558.4|13556.3|13556.8|13554.6|458
1737407400000|2025-01-20 21:10:00|13557.8|13555.4|13554.2|13551.8|13557.9|13555.9|13554.1|13551.5|297
1737407700000|2025-01-20 21:15:00|13555.1|13551.2|13558.5|13554.7|13558.9|13555.2|13553.9|13550.8|447
1737408000000|2025-01-20 21:20:00|13558.6|13554.9|13557.4|13553.9|13559.4|13555.8|13555|13552.1|462
1737408300000|2025-01-20 21:25:00|13557.2|13554|13558.7|13555|13559.4|13555.8|13556.5|13553.7|324
1737408600000|2025-01-20 21:30:00|13558.5|13555.2|13558.9|13556.5|13559.4|13556.7|13557.4|13554.8|158
1737408900000|2025-01-20 21:35:00|13559|13556.6|13558.4|13555.4|13560.7|13558|13557.9|13555.1|461
1737409200000|2025-01-20 21:40:00|13558.8|13554.9|13558.5|13552.4|13559.6|13555.1|13556.9|13551.7|255
1737409500000|2025-01-20 21:45:00|13558.7|13552.2|13559.2|13554.2|13560.2|13554.8|13558.3|13552.2|181
1737409800000|2025-01-20 21:50:00|13559.1|13554.3|13558.6|13553.9|13559.9|13554.9|13557.3|13552.3|176
1737410100000|2025-01-20 21:55:00|13558.5|13553.4|13571.5|13555.5|13607.2|13591.2|13558.5|13552.8|134
1737410400000|2025-01-20 22:00:00|13586.6|13570.6|13586.6|13570.6|13586.6|13570.6|13586.6|13570.6|1
1737411000000|2025-01-20 22:10:00|13591.8|13575.8|13591.8|13575.8|13591.8|13575.8|13591.8|13575.8|1
1737411300000|2025-01-20 22:15:00|13580.4|13564.4|13573.7|13557.7|13581.5|13565.5|13572|13556|182
1737411600000|2025-01-20 22:20:00|13573.3|13557.3|13571.5|13555.5|13574.5|13558.5|13570.6|13554.6|130
1737411900000|2025-01-20 22:25:00|13571.3|13555.3|13571.4|13555.4|13574.7|13558.7|13570.4|13554.4|201
1737412200000|2025-01-20 22:30:00|13570.5|13554.5|13571.8|13555.8|13576.6|13560.6|13570.3|13554.3|161
1737412500000|2025-01-20 22:35:00|13571.7|13555.7|13567.7|13551.7|13572.4|13556.4|13561.9|13545.9|853
1737412800000|2025-01-20 22:40:00|13567.3|13551.3|13566|13550|13569.8|13553.8|13561.1|13545.1|1147
1737413100000|2025-01-20 22:45:00|13565.5|13549.5|13569.4|13553.4|13570.6|13554.6|13560.6|13544.6|935
1737413400000|2025-01-20 22:50:00|13569.3|13553.3|13577.9|13561.9|13604.7|13588.7|13562.4|13546.4|820
1737413700000|2025-01-20 22:55:00|13576.9|13560.9|13579|13563|13603.5|13587.5|13563.9|13547.9|1117
1737414000000|2025-01-20 23:00:00|13579.6|13563.6|13570.3|13554.3|13599.6|13583.6|13560.9|13544.9|507
1737414300000|2025-01-20 23:05:00|13570.2|13554.2|13560.6|13547.8|13570.3|13554.4|13560.2|13546.6|324
1737414600000|2025-01-20 23:10:00|13560.9|13547.2|13558.7|13548.5|13561|13550|13558.6|13546.5|435
1737414900000|2025-01-20 23:15:00|13557|13550.1|13553.4|13550.3|13557|13551.9|13552.6|13548.8|291
1737415200000|2025-01-20 23:20:00|13553.3|13550.2|13555.2|13552.8|13555.5|13553.1|13551.6|13549.2|211
1737415500000|2025-01-20 23:25:00|13555.3|13552.9|13558.4|13556|13559.8|13557.4|13555.1|13552.7|142
1737415800000|2025-01-20 23:30:00|13559.3|13555.4|13557.8|13553.4|13561.8|13557.8|13557.2|13552.8|323
1737416100000|2025-01-20 23:35:00|13557.9|13554.4|13561.6|13557.4|13563.4|13559.5|13557.9|13553.6|289
1737416400000|2025-01-20 23:40:00|13561.5|13557.3|13553.4|13549.2|13561.5|13557.3|13553.2|13549.1|377
1737416700000|2025-01-20 23:45:00|13552.1|13549.7|13552|13549.6|13555.5|13553.1|13551.4|13549|165
1737417000000|2025-01-20 23:50:00|13551.9|13549.5|13551.4|13549|13553.5|13551.1|13550.6|13548.2|109
1737417300000|2025-01-20 23:55:00|13551.3|13548.9|13551.3|13548.9|13551.9|13549.6|13550.6|13548.4|63
1737417600000|2025-01-21 00:00:00|13551.1|13548.7|13546.1|13543.7|13552.9|13550.5|13545.2|13543.1|237
1737417900000|2025-01-21 00:05:00|13546.3|13543.9|13544.7|13542.3|13546.3|13543.9|13542.8|13540.9|277
1737418200000|2025-01-21 00:10:00|13544.6|13542.2|13542.5|13540.1|13546|13543.6|13538.6|13536.2|363
1737418500000|2025-01-21 00:15:00|13542.1|13540.5|13542|13539.6|13545.2|13543.6|13539.5|13537.7|277
1737418800000|2025-01-21 00:20:00|13541.6|13539.2|13541.2|13539.6|13542.8|13541.2|13535.5|13533.9|297
1737419100000|2025-01-21 00:25:00|13541.1|13539.5|13541.8|13539.4|13543.1|13540.7|13538.3|13536.7|252
1737419400000|2025-01-21 00:30:00|13541.7|13539.3|13547.5|13545.9|13547.9|13546.3|13540|13537.7|253
1737419700000|2025-01-21 00:35:00|13547.9|13546.3|13550.9|13549.3|13552.7|13551.1|13547.9|13546.3|259
1737420000000|2025-01-21 00:40:00|13551.1|13549.5|13550.7|13548.3|13555.2|13553.6|13550.3|13548.3|235
1737420300000|2025-01-21 00:45:00|13551.1|13548.7|13559.7|13558.1|13560.5|13558.9|13548.5|13546.1|247
1737420600000|2025-01-21 00:50:00|13559.8|13558.2|13600.5|13598.1|13616.5|13603.2|13559.8|13558.2|884
1737420900000|2025-01-21 00:55:00|13599.7|13597.3|13608.9|13606.5|13615.7|13613.3|13598.6|13593.7|768
1737421200000|2025-01-21 01:00:00|13609|13606.6|13612.7|13610.3|13617.2|13615.6|13603|13601.4|524
1737421500000|2025-01-21 01:05:00|13612.8|13610.4|13605.1|13603.5|13612.8|13610.4|13602.1|13600.3|571
1737421800000|2025-01-21 01:10:00|13605.2|13603.6|13601.6|13599.2|13605.3|13603.7|13592|13590.4|635
1737422100000|2025-01-21 01:15:00|13601.7|13599.3|13593.5|13591.9|13602.4|13600|13589.9|13587.5|622
1737422400000|2025-01-21 01:20:00|13593.7|13592.1|13589.7|13587.3|13594.2|13592.6|13585.7|13583.8|567
1737422700000|2025-01-21 01:25:00|13589.6|13587.2|13585.6|13584|13600.5|13598.9|13578|13576.3|735
1737423000000|2025-01-21 01:30:00|13584.6|13583|13594.3|13591.9|13594.5|13592.7|13583.9|13582.3|460
1737423300000|2025-01-21 01:35:00|13594.4|13592|13600.4|13598.8|13603.3|13601.7|13591.5|13589.9|469
1737423600000|2025-01-21 01:40:00|13600.2|13598.6|13603|13601.4|13603.6|13602|13594.8|13593.2|447
1737423900000|2025-01-21 01:45:00|13603.2|13601.6|13600.9|13599.3|13604.3|13602.7|13596.2|13594.6|479
1737424200000|2025-01-21 01:50:00|13600.8|13599.2|13599.6|13598|13601.5|13599.9|13596.1|13594.5|401
1737424500000|2025-01-21 01:55:00|13599.8|13598.2|13599.4|13597.8|13600.1|13598.5|13595.2|13593.6|355
1737424800000|2025-01-21 02:00:00|13599.3|13597.7|13591.2|13589.6|13600.9|13599.3|13589.5|13587.9|456
1737425100000|2025-01-21 02:05:00|13591.1|13589.5|13591.4|13589.8|13594.3|13592.7|13586|13584.4|413
1737425400000|2025-01-21 02:10:00|13591.5|13589.9|13593.7|13592.1|13594.7|13593.1|13590.3|13588.7|301
1737425700000|2025-01-21 02:15:00|13593.6|13592|13596.2|13594.6|13599.1|13597.5|13593.3|13591.7|296
1737426000000|2025-01-21 02:20:00|13596.1|13594.5|13593.9|13592.3|13600.5|13598.9|13592.6|13591|283
1737426300000|2025-01-21 02:25:00|13593.8|13592.2|13593|13591.4|13596|13594.4|13589.5|13587.9|308
1737426600000|2025-01-21 02:30:00|13592.6|13591|13588.5|13586.9|13592.9|13591.3|13586.4|13584.8|260
1737426900000|2025-01-21 02:35:00|13588.7|13587.1|13584.8|13583.2|13588.7|13587.1|13583.9|13582.3|239
1737427200000|2025-01-21 02:40:00|13584.6|13583|13584.5|13582.9|13586.1|13584.5|13583.1|13581.5|224
1737427500000|2025-01-21 02:45:00|13584|13582.4|13579.4|13577.8|13584|13582.4|13577.9|13576.3|277
1737427800000|2025-01-21 02:50:00|13579.3|13577.7|13583.3|13581.7|13584.9|13583.3|13579.3|13577.7|239
1737428100000|2025-01-21 02:55:00|13583.4|13581.8|13583.3|13581.7|13583.6|13582|13579.7|13578.1|223
1737428400000|2025-01-21 03:00:00|13583.4|13581.8|13579.5|13577.9|13583.5|13581.9|13577.3|13575.7|186
1737428700000|2025-01-21 03:05:00|13579.4|13577.8|13577|13575.4|13583.2|13581.6|13577|13575.4|203
1737429000000|2025-01-21 03:10:00|13576.9|13575.3|13566|13564.4|13577|13575.4|13566|13564.4|393
1737429300000|2025-01-21 03:15:00|13565.9|13564.3|13563.6|13562|13566.8|13565.2|13562.2|13560.6|313
1737429600000|2025-01-21 03:20:00|13564.2|13562.6|13563.8|13562.2|13564.2|13562.6|13561.2|13559.6|289
1737429900000|2025-01-21 03:25:00|13564|13562.4|13565.4|13563.8|13566.1|13564.5|13563.5|13561.9|150
1737430200000|2025-01-21 03:30:00|13565.5|13563.9|13567.9|13566.3|13568.3|13566.7|13563.4|13561.8|158
1737430500000|2025-01-21 03:35:00|13568|13566.4|13571.8|13570.2|13573.7|13572.1|13567.9|13566.3|174
1737430800000|2025-01-21 03:40:00|13572|13570.4|13574.8|13573.2|13577.1|13575.1|13571.8|13570.2|166
1737431100000|2025-01-21 03:45:00|13575|13573.4|13582|13580.4|13582.7|13580.9|13572.2|13570.6|242
1737431400000|2025-01-21 03:50:00|13582.1|13580.5|13579.5|13577.9|13582.8|13580.6|13578.2|13576.6|182
1737431700000|2025-01-21 03:55:00|13579.3|13577.7|13580.8|13579.2|13581.2|13579.6|13576.8|13575.2|179
1737432000000|2025-01-21 04:00:00|13580.7|13579.1|13579|13577.4|13581.8|13580.2|13577.7|13576.1|167
1737432300000|2025-01-21 04:05:00|13578.9|13577.3|13579.3|13577.7|13580.5|13578.9|13576.9|13575.3|154
1737432600000|2025-01-21 04:10:00|13579.9|13578.3|13576.5|13574.9|13581.5|13579.9|13574.7|13573.1|128
1737432900000|2025-01-21 04:15:00|13576.5|13574.9|13575.6|13574|13580.3|13578.7|13573.7|13572.1|217
1737433200000|2025-01-21 04:20:00|13575.5|13573.9|13568.8|13567.2|13575.5|13573.9|13568.2|13566.6|244
1737433500000|2025-01-21 04:25:00|13568.9|13567.3|13568.8|13567.2|13570.7|13569.1|13567.6|13566|228
1737433800000|2025-01-21 04:30:00|13568.7|13567.1|13570.4|13568.8|13572.3|13570.7|13568.3|13566.7|235
1737434100000|2025-01-21 04:35:00|13570.3|13568.7|13574.8|13573.2|13575.4|13573.8|13569.8|13568.2|199
1737434400000|2025-01-21 04:40:00|13574.9|13573.3|13575.8|13574.2|13576.9|13575.3|13574.1|13572.5|198
1737434700000|2025-01-21 04:45:00|13575.9|13574.3|13578.2|13576.6|13578.3|13576.7|13575.8|13574.2|169
1737435000000|2025-01-21 04:50:00|13578.1|13576.5|13574.4|13572.8|13578.3|13576.7|13574.1|13572.5|148
1737435300000|2025-01-21 04:55:00|13574.5|13572.9|13577.2|13575.6|13577.4|13575.8|13574.5|13572.9|118
1737435600000|2025-01-21 05:00:00|13577.3|13575.7|13575.3|13573.7|13577.6|13576|13573.3|13571.7|150
1737435900000|2025-01-21 05:05:00|13575.7|13574.1|13577.5|13575.9|13578.1|13576.5|13575.4|13573.8|116
1737436200000|2025-01-21 05:10:00|13577.4|13575.8|13580.4|13578.8|13581.2|13579.6|13577.4|13575.8|104
1737436500000|2025-01-21 05:15:00|13580.5|13578.9|13579.7|13578.1|13581.1|13579.5|13577.9|13576.3|169
1737436800000|2025-01-21 05:20:00|13579.6|13578|13581.6|13580|13581.6|13580|13578.5|13576.9|121
1737437100000|2025-01-21 05:25:00|13581.8|13580.2|13582.9|13581.3|13583.3|13581.7|13581.8|13580.2|194
1737437400000|2025-01-21 05:30:00|13583|13581.4|13585.8|13583.4|13587.2|13585.6|13582.7|13581.1|146
1737437700000|2025-01-21 05:35:00|13585.7|13583.3|13583|13581.4|13585.8|13583.4|13582.4|13580.8|146
1737438000000|2025-01-21 05:40:00|13582.9|13581.3|13583.7|13582.1|13585.5|13583.9|13582.9|13581.3|87
1737438300000|2025-01-21 05:45:00|13583.9|13582.3|13583.6|13582|13584.9|13583.3|13582.4|13580.8|117
1737438600000|2025-01-21 05:50:00|13583.7|13582.1|13582.4|13580.8|13583.9|13582.3|13582|13580.4|169
1737438900000|2025-01-21 05:55:00|13582.3|13580.7|13583.7|13582.1|13584.6|13583|13579.4|13577.8|261
1737439200000|2025-01-21 06:00:00|13583.8|13582.2|13584.6|13583|13586.5|13584.9|13582.2|13580.6|190
1737439500000|2025-01-21 06:05:00|13584.8|13583.2|13586.7|13585.1|13587.5|13585.9|13584.6|13583|138
1737439800000|2025-01-21 06:10:00|13586.9|13585.3|13584.9|13583.3|13587.4|13585.8|13584.6|13583|133
1737440100000|2025-01-21 06:15:00|13584.8|13583.2|13585.1|13583.5|13586.5|13584.9|13584.4|13582.8|109
1737440400000|2025-01-21 06:20:00|13585.3|13583.7|13589|13587.4|13590|13588.4|13585.2|13583.6|141
1737440700000|2025-01-21 06:25:00|13589.2|13587.6|13590.3|13588.7|13591.5|13589.9|13588.1|13586.5|211
1737441000000|2025-01-21 06:30:00|13590.4|13588.8|13594.2|13592.6|13595|13593.4|13590.4|13588.8|149
1737441300000|2025-01-21 06:35:00|13594.3|13592.7|13594.8|13593.2|13596.6|13595|13594.2|13592.6|132
1737441600000|2025-01-21 06:40:00|13594.6|13593|13593.8|13592.2|13594.8|13593.2|13591.5|13589.9|113
1737441900000|2025-01-21 06:45:00|13594|13592.4|13593.2|13591.6|13596.5|13594.9|13592.9|13591.3|118
1737442200000|2025-01-21 06:50:00|13593.1|13591.5|13595.9|13594.3|13596.6|13595|13592.7|13591.1|108
1737442500000|2025-01-21 06:55:00|13596|13594.4|13594.4|13592.8|13596.3|13594.7|13593.3|13591.7|155
1737442800000|2025-01-21 07:00:00|13594.5|13592.9|13592.3|13590.7|13596.1|13594.5|13591|13589.4|264
1737443100000|2025-01-21 07:05:00|13593.5|13591.9|13589.2|13587.6|13594.4|13592.8|13587.5|13585.9|268
1737443400000|2025-01-21 07:10:00|13589.1|13587.5|13587.4|13585.8|13590.6|13589|13585.5|13583.9|340
1737443700000|2025-01-21 07:15:00|13587.6|13586|13586.2|13584.6|13588.8|13587.2|13583.2|13581.6|253
1737444000000|2025-01-21 07:20:00|13586.4|13584.8|13586.9|13585.3|13587.9|13586.3|13585.2|13583.6|175
1737444300000|2025-01-21 07:25:00|13587.4|13585.8|13583.8|13582.2|13587.4|13585.8|13582.5|13580.9|198
1737444600000|2025-01-21 07:30:00|13583.5|13581.9|13574.4|13572.8|13584.6|13583|13573|13571.4|300
1737444900000|2025-01-21 07:35:00|13574.6|13573|13571.6|13570|13575.9|13574.3|13571.4|13569.8|268
1737445200000|2025-01-21 07:40:00|13571.7|13570.1|13573.9|13572.3|13574.4|13572.8|13571.2|13569.6|217
1737445500000|2025-01-21 07:45:00|13573.2|13571.6|13581.5|13579.9|13581.6|13580|13573.1|13571.5|190
1737445800000|2025-01-21 07:50:00|13581.3|13579.7|13581.5|13579.9|13583.3|13581.6|13581.1|13579.5|226
1737446100000|2025-01-21 07:55:00|13581.4|13579.8|13583.9|13582.3|13585.5|13583.9|13581.2|13579.6|227
1737446400000|2025-01-21 08:00:00|13584.4|13582.8|13589.7|13588.1|13592.8|13591.2|13584.4|13582.8|258
1737446700000|2025-01-21 08:05:00|13589.4|13587.8|13589.6|13588|13592.5|13590.9|13588.8|13587.2|196
1737447000000|2025-01-21 08:10:00|13589.5|13587.9|13583.4|13581.8|13589.9|13588.3|13582.1|13580.5|264
1737447300000|2025-01-21 08:15:00|13584|13582.4|13585.1|13583.5|13586.5|13584.9|13583.2|13581.6|198
1737447600000|2025-01-21 08:20:00|13585.2|13583.6|13586.3|13584.7|13586.6|13585|13584.1|13582.5|176
1737447900000|2025-01-21 08:25:00|13586.2|13584.6|13591.2|13589.6|13591.5|13589.9|13584.2|13582.6|227
1737448200000|2025-01-21 08:30:00|13591.3|13589.7|13589.9|13588.3|13592.1|13590.5|13587.9|13586.3|178
1737448500000|2025-01-21 08:35:00|13589.7|13588.1|13596.5|13594.9|13596.6|13595|13589.3|13587.7|229
1737448800000|2025-01-21 08:40:00|13597.4|13595.8|13597.6|13596|13600.9|13599.3|13596.1|13594.5|304
1737449100000|2025-01-21 08:45:00|13597.5|13595.9|13592.1|13590.5|13598.6|13597|13591.2|13589.6|282
1737449400000|2025-01-21 08:50:00|13592|13590.4|13592.5|13590.9|13594.4|13592.8|13590.1|13588.5|262
1737449700000|2025-01-21 08:55:00|13592.6|13591|13594.5|13592.9|13595.3|13593.7|13591.6|13590|279
1737450000000|2025-01-21 09:00:00|13594.4|13592.8|13597.6|13596|13598.3|13596.4|13592.4|13590.8|251
1737450300000|2025-01-21 09:05:00|13597.7|13596.1|13601.9|13600.3|13602.5|13600.9|13597.6|13596|181
1737450600000|2025-01-21 09:10:00|13601.8|13600.2|13600.7|13599.1|13602.9|13601.3|13600.1|13598.5|184
1737450900000|2025-01-21 09:15:00|13601|13599.4|13598.5|13596.9|13602.3|13600.7|13597.7|13596.1|199
1737451200000|2025-01-21 09:20:00|13598.3|13596.7|13592.9|13591.3|13599|13597.4|13590.3|13588.7|339
1737451500000|2025-01-21 09:25:00|13593|13591.4|13592.9|13591.3|13594.3|13592.7|13591.7|13590.1|212
1737451800000|2025-01-21 09:30:00|13593.1|13591.5|13594.6|13593|13595.4|13593.8|13591.7|13590.1|193
1737452100000|2025-01-21 09:35:00|13594.5|13592.9|13595.3|13593.7|13595.6|13594|13593.3|13591.7|192
1737452400000|2025-01-21 09:40:00|13596.5|13594.9|13601.8|13599.4|13601.8|13599.4|13596.3|13594.7|322
1737452700000|2025-01-21 09:45:00|13602|13599.6|13598.5|13596.9|13602.8|13601.2|13598.5|13596.9|239
1737453000000|2025-01-21 09:50:00|13598.1|13596.5|13596.1|13594.5|13599.2|13597.6|13594.6|13593|252
1737453300000|2025-01-21 09:55:00|13596.3|13594.7|13596.3|13594.7|13597.2|13595.6|13594.1|13592.5|153
1737453600000|2025-01-21 10:00:00|13596.2|13594.6|13596.7|13595.1|13598.3|13596.3|13594.4|13592.7|319
1737453900000|2025-01-21 10:05:00|13596.8|13595.2|13597.3|13595.7|13601.5|13599.2|13596.8|13595.2|303
1737454200000|2025-01-21 10:10:00|13597.4|13595.8|13601.8|13599.4|13603.9|13602.3|13597|13594.9|354
1737454500000|2025-01-21 10:15:00|13601.2|13599.6|13603.2|13601.6|13604.3|13602.7|13600.4|13598.8|183
1737454800000|2025-01-21 10:20:00|13603.3|13601.7|13600.6|13599|13604.4|13602.8|13599.9|13598.3|172
1737455100000|2025-01-21 10:25:00|13600.5|13598.9|13600.3|13598.7|13602.4|13600.8|13598.7|13597.1|214
1737455400000|2025-01-21 10:30:00|13600.4|13598.8|13598.3|13596.7|13602.6|13601|13597.3|13595.7|222
1737455700000|2025-01-21 10:35:00|13598.5|13596.9|13598.7|13597.1|13599.8|13598.2|13597.1|13595.5|181
1737456000000|2025-01-21 10:40:00|13598.8|13597.2|13602.6|13600.2|13602.6|13600.2|13598.5|13596.9|162
1737456300000|2025-01-21 10:45:00|13602.9|13600.5|13600.9|13598.5|13603.2|13601.2|13600.5|13598.1|161
1737456600000|2025-01-21 10:50:00|13600.8|13598.4|13598.5|13596.9|13602.1|13599.7|13598.2|13596.6|168
1737456900000|2025-01-21 10:55:00|13598.4|13596.8|13600.1|13598.5|13602.5|13600.8|13598.3|13596.7|185
1737457200000|2025-01-21 11:00:00|13600|13598.4|13604.3|13602.7|13604.8|13603.2|13598.9|13597.3|160
1737457500000|2025-01-21 11:05:00|13604.2|13602.6|13602.4|13600.8|13604.2|13602.6|13602|13600.1|151
1737457800000|2025-01-21 11:10:00|13602.5|13600.9|13602.7|13601.1|13603.8|13602.2|13602.4|13600.8|131
1737458100000|2025-01-21 11:15:00|13603.2|13600.8|13604.4|13602|13605.5|13603.8|13603.1|13600.7|183
1737458400000|2025-01-21 11:20:00|13604.3|13601.9|13606.3|13604.7|13606.6|13605|13603.7|13601.8|170
1737458700000|2025-01-21 11:25:00|13606.4|13604.8|13604.6|13603|13607.7|13606.1|13603.5|13601.9|211
1737459000000|2025-01-21 11:30:00|13604.7|13603.1|13605.8|13604.2|13608.8|13607.2|13604.6|13603|181
1737459300000|2025-01-21 11:35:00|13606|13604.4|13607.4|13605.8|13607.6|13606|13605|13603.4|197
1737459600000|2025-01-21 11:40:00|13607.3|13605.7|13604.6|13602.2|13607.8|13606.2|13604.6|13602.2|193
1737459900000|2025-01-21 11:45:00|13604.7|13602.3|13601.5|13599.9|13606|13603.6|13600.7|13598.3|246
1737460200000|2025-01-21 11:50:00|13601.3|13599.7|13600|13598.4|13601.4|13599.8|13597.4|13595.8|200
1737460500000|2025-01-21 11:55:00|13600.2|13598.6|13601.7|13600.1|13603.9|13602.3|13600.2|13598.6|207
1737460800000|2025-01-21 12:00:00|13601.6|13600|13601.9|13600.3|13605.9|13604.3|13600.2|13598.6|245
1737461100000|2025-01-21 12:05:00|13601.8|13600.2|13602.8|13601.2|13605.4|13603|13599.5|13597.9|211
1737461400000|2025-01-21 12:10:00|13602.7|13601.1|13603.9|13602.3|13606.3|13604.2|13602.3|13600.7|272
1737461700000|2025-01-21 12:15:00|13604|13602.4|13602.8|13600.4|13605.2|13602.8|13601.1|13599.5|201
1737462000000|2025-01-21 12:20:00|13602.3|13599.9|13602.5|13600.9|13602.5|13600.9|13597|13595.1|282
1737462300000|2025-01-21 12:25:00|13602.6|13601|13597.5|13595.9|13602.7|13601.1|13597.4|13595.8|201
1737462600000|2025-01-21 12:30:00|13597.7|13596.1|13597.2|13595.6|13599.2|13597.6|13596.5|13594.9|169
1737462900000|2025-01-21 12:35:00|13597.3|13595.7|13595|13593.4|13597.3|13595.7|13592.9|13591.3|162
1737463200000|2025-01-21 12:40:00|13595.1|13593.5|13593.3|13591.7|13596.2|13594.6|13592.2|13590.6|186
1737463500000|2025-01-21 12:45:00|13593.1|13591.5|13598|13596.4|13598.4|13596.8|13592.8|13591.2|221
1737463800000|2025-01-21 12:50:00|13598.1|13596.5|13597.2|13595.6|13599.6|13598|13595.5|13593.9|208
1737464100000|2025-01-21 12:55:00|13597.6|13596|13594.9|13593.3|13598.8|13597.2|13594|13592.4|348
1737464400000|2025-01-21 13:00:00|13595|13593.4|13594.9|13593.3|13596.9|13595.3|13593.9|13592.3|276
1737464700000|2025-01-21 13:05:00|13595|13593.4|13593.9|13592.3|13596.7|13595.1|13593.3|13591.7|229
1737465000000|2025-01-21 13:10:00|13593.8|13592.2|13591.1|13589.5|13594.4|13592.8|13590.9|13589.3|180
1737465300000|2025-01-21 13:15:00|13591|13589.4|13589.1|13587.5|13591.7|13590.1|13588.9|13587.3|196
1737465600000|2025-01-21 13:20:00|13588.9|13587.3|13585.8|13584.2|13589.8|13588.2|13584.2|13581.8|317
1737465900000|2025-01-21 13:25:00|13586|13584.4|13582.4|13580.8|13586.4|13584.8|13582.1|13580.5|150
1737466200000|2025-01-21 13:30:00|13582.3|13580.7|13577.8|13576.2|13582.3|13580.7|13575.6|13574|260
1737466500000|2025-01-21 13:35:00|13578.1|13576.5|13573.2|13571.6|13578.6|13577|13573.1|13571.5|245
1737466800000|2025-01-21 13:40:00|13573.1|13571.5|13573.4|13571.8|13574.5|13572.9|13571.8|13570.2|162
1737467100000|2025-01-21 13:45:00|13573.9|13572.3|13572.8|13571.2|13575.3|13573.7|13571.6|13570|278
1737467400000|2025-01-21 13:50:00|13572.9|13571.3|13569.8|13568.2|13574.5|13572.9|13568.8|13567.2|243
1737467700000|2025-01-21 13:55:00|13569.9|13568.3|13569.5|13567.9|13571.7|13570.1|13569|13567.4|235
1737468000000|2025-01-21 14:00:00|13569.4|13567.8|13570.8|13569.2|13572.5|13570.9|13566.2|13564.6|278
1737468300000|2025-01-21 14:05:00|13570.9|13569.3|13574|13572.4|13574.6|13573|13570.8|13569.2|227
1737468600000|2025-01-21 14:10:00|13574.1|13572.5|13567.3|13565.7|13574.1|13572.5|13567.1|13565.5|204
1737468900000|2025-01-21 14:15:00|13567.4|13565.8|13567.2|13565.6|13568.2|13566.6|13565.3|13563.7|162
1737469200000|2025-01-21 14:20:00|13567.3|13565.7|13561.5|13559.9|13568.9|13567.3|13561.1|13559.4|221
1737469500000|2025-01-21 14:25:00|13561.2|13559.6|13560.8|13559.2|13562|13560.4|13560|13558.4|273
1737469800000|2025-01-21 14:30:00|13560.6|13559|13564.8|13563.2|13566.3|13564.7|13560.2|13558.6|311
1737470100000|2025-01-21 14:35:00|13564.3|13562.7|13561.7|13560.1|13566.9|13565.3|13560.6|13559|273
1737470400000|2025-01-21 14:40:00|13561.5|13559.9|13558.8|13557.2|13562.6|13561|13558.4|13556.4|257
1737470700000|2025-01-21 14:45:00|13558.7|13557.1|13567|13565.4|13567.1|13565.5|13558.7|13557.1|369
1737471000000|2025-01-21 14:50:00|13567.1|13565.5|13567.3|13565.7|13572|13569.9|13566.6|13565|346
1737471300000|2025-01-21 14:55:00|13566.9|13565.3|13564.5|13562.9|13567.3|13565.7|13564.5|13562.9|266
1737471600000|2025-01-21 15:00:00|13564.8|13563.2|13563.3|13560.9|13564.8|13563.2|13558.9|13557.3|308
1737471900000|2025-01-21 15:05:00|13562.9|13561.3|13564.1|13562.5|13569.1|13567.5|13562.9|13561.3|397
1737472200000|2025-01-21 15:10:00|13564|13562.4|13561.7|13560.1|13566.2|13564.6|13561.4|13559.8|357
1737472500000|2025-01-21 15:15:00|13562.1|13560.5|13558.9|13557.3|13563.9|13562.3|13558.9|13557.3|309
1737472800000|2025-01-21 15:20:00|13559|13557.4|13554.2|13552.6|13560|13558.4|13554.1|13552.5|276
1737473100000|2025-01-21 15:25:00|13553.9|13552.3|13556.2|13553.8|13556.2|13554.6|13552.7|13550.4|238
1737473400000|2025-01-21 15:30:00|13555.8|13553.4|13551.1|13549.5|13555.8|13553.9|13551|13549.4|244
1737473700000|2025-01-21 15:35:00|13550.8|13549.2|13547.9|13546.3|13551.1|13549.5|13547.2|13545.6|258
1737474000000|2025-01-21 15:40:00|13548.1|13546.5|13549.5|13547.9|13549.6|13548|13545.9|13544.1|261
1737474300000|2025-01-21 15:45:00|13549.6|13548|13548.8|13547.2|13550.9|13549.3|13547.4|13545.8|228
1737474600000|2025-01-21 15:50:00|13549.1|13547.5|13550|13548.4|13552.7|13551.1|13546.7|13545.1|249
1737474900000|2025-01-21 15:55:00|13549.9|13548.3|13550.9|13549.3|13551.5|13549.9|13548.8|13547.2|269
1737475200000|2025-01-21 16:00:00|13550.7|13549.1|13548.9|13547.3|13552.4|13550.8|13548.4|13546.8|241
1737475500000|2025-01-21 16:05:00|13549|13547.4|13547.5|13545.9|13549.3|13547.7|13546.8|13545.2|153
1737475800000|2025-01-21 16:10:00|13546.8|13545.2|13548.7|13547.1|13549.6|13548|13546.6|13545|162
1737476100000|2025-01-21 16:15:00|13549|13547.4|13546.9|13545.3|13550.5|13548.9|13546.5|13544.9|208
1737476400000|2025-01-21 16:20:00|13547|13545.4|13548.4|13546.8|13549.9|13548.3|13546.2|13544.6|146
1737476700000|2025-01-21 16:25:00|13548.3|13546.7|13539.4|13537.8|13548.5|13546.9|13539.4|13537.8|250
1737477000000|2025-01-21 16:30:00|13539.3|13537.7|13537.6|13536|13539.7|13538|13537.4|13535|241
1737477300000|2025-01-21 16:35:00|13537.7|13536.1|13536.8|13535.2|13539.5|13537.5|13536.6|13535|259
1737477600000|2025-01-21 16:40:00|13536.7|13535.1|13533.9|13531.5|13537.1|13535.5|13533.2|13531.2|240
1737477900000|2025-01-21 16:45:00|13533.8|13531.4|13534.7|13532.3|13534.8|13532.4|13531.8|13529.4|192
1737478200000|2025-01-21 16:50:00|13534.6|13532.2|13533.6|13531.2|13536.3|13534.7|13533.3|13531.1|197
1737478500000|2025-01-21 16:55:00|13533.5|13531.1|13529.6|13527.2|13533.7|13531.3|13529|13527|219
1737478800000|2025-01-21 17:00:00|13529.7|13527.3|13524.6|13522.2|13529.8|13528|13524.2|13522.1|162
1737479100000|2025-01-21 17:05:00|13524.7|13522.3|13521.9|13520.3|13524.9|13522.9|13520.4|13518.8|231
1737479400000|2025-01-21 17:10:00|13521.8|13520.2|13520.7|13519.1|13522.3|13520.7|13520|13518.4|152
1737479700000|2025-01-21 17:15:00|13520.9|13519.3|13520.2|13518.6|13522.3|13520.7|13519.7|13518.1|94
1737480000000|2025-01-21 17:20:00|13520.1|13518.5|13519.1|13517.5|13521.3|13519.7|13518.9|13517.3|124
1737480300000|2025-01-21 17:25:00|13519|13517.4|13517.2|13515.6|13519.1|13517.5|13517|13515.4|131
1737480600000|2025-01-21 17:30:00|13517.3|13515.7|13518.4|13516.8|13519.7|13518.1|13517.2|13515.6|103
1737480900000|2025-01-21 17:35:00|13518.3|13516.7|13518.4|13516.8|13519.8|13518.2|13517.6|13516|135
1737481200000|2025-01-21 17:40:00|13518.7|13517.1|13519.1|13517.5|13519.3|13517.7|13517.2|13515.6|121
1737481500000|2025-01-21 17:45:00|13519|13517.4|13517.9|13516.3|13519.5|13517.9|13517.4|13515.8|101
1737481800000|2025-01-21 17:50:00|13518|13516.4|13519.8|13518.2|13520.1|13518.5|13517.7|13516.1|128
1737482100000|2025-01-21 17:55:00|13519.9|13518.3|13525.4|13523.8|13526.2|13524.3|13518.6|13517|177
1737482400000|2025-01-21 18:00:00|13525.5|13523.9|13526.9|13525.3|13527.7|13526.1|13525.5|13523.9|224
1737482700000|2025-01-21 18:05:00|13526.6|13525|13526|13524.4|13527.3|13525.7|13524.7|13523.1|126
1737483000000|2025-01-21 18:10:00|13525.8|13524.2|13526.9|13525.3|13527.8|13526.2|13525.4|13523.8|148
1737483300000|2025-01-21 18:15:00|13526.7|13525.1|13528.7|13527.1|13528.8|13527.2|13526.4|13524.8|121
1737483600000|2025-01-21 18:20:00|13528.6|13527|13526.1|13524.5|13528.6|13527|13525.8|13524.2|140
1737483900000|2025-01-21 18:25:00|13525.9|13524.3|13525.1|13523.5|13527.1|13525.5|13524.9|13523.3|114
1737484200000|2025-01-21 18:30:00|13524.9|13523.3|13523.4|13521.8|13525.9|13524.3|13523.2|13521.6|122
1737484500000|2025-01-21 18:35:00|13522.7|13521.1|13521.5|13519.9|13524.6|13523|13521.3|13519.7|157
1737484800000|2025-01-21 18:40:00|13521.7|13520.1|13521.3|13519.7|13522|13520.2|13519.5|13517.9|180
1737485100000|2025-01-21 18:45:00|13521.2|13519.6|13521.6|13519.2|13522.6|13520.5|13520|13518|112
1737485400000|2025-01-21 18:50:00|13521.7|13519.3|13523.5|13521.9|13523.8|13522.1|13520.3|13518.2|104
1737485700000|2025-01-21 18:55:00|13523.6|13522|13523.8|13521.4|13526|13523.9|13522.9|13521.1|166
1737486000000|2025-01-21 19:00:00|13523.7|13521.3|13524.7|13523.1|13525.6|13524|13522.6|13520.2|159
1737486300000|2025-01-21 19:05:00|13524.6|13523|13525.4|13523.8|13525.9|13524.3|13523.5|13521.9|180
1737486600000|2025-01-21 19:10:00|13525.5|13523.9|13526.1|13524.5|13526.2|13524.6|13524.3|13522.7|103
1737486900000|2025-01-21 19:15:00|13526.3|13523.9|13528.7|13526.3|13529|13526.5|13526.2|13523.8|208
1737487200000|2025-01-21 19:20:00|13528.6|13526.2|13530.3|13527.9|13531.3|13528.9|13528.4|13526|286
1737487500000|2025-01-21 19:25:00|13530.4|13528|13531.5|13529.1|13532.1|13529.7|13529.5|13527.1|232
1737487800000|2025-01-21 19:30:00|13531.4|13529|13533.6|13532|13534.6|13533|13531.4|13529|177
1737488100000|2025-01-21 19:35:00|13533.7|13532.1|13533.8|13532.2|13534.6|13533|13532.4|13530.8|193
1737488400000|2025-01-21 19:40:00|13534|13532.4|13535.1|13533.5|13535.2|13533.5|13532.6|13531|143
1737488700000|2025-01-21 19:45:00|13535|13533.4|13535.5|13533.9|13536.2|13534.6|13533.7|13532.1|136
1737489000000|2025-01-21 19:50:00|13535.6|13534|13536.7|13535.1|13537|13535.4|13534.9|13533.3|153
1737489300000|2025-01-21 19:55:00|13536.6|13535|13534.8|13532.4|13536.6|13535|13534.2|13532|168
1737489600000|2025-01-21 20:00:00|13534.7|13532.3|13535.8|13533.4|13536.7|13534.4|13534.5|13532.1|262
1737489900000|2025-01-21 20:05:00|13535.7|13533.3|13531.2|13529.6|13535.7|13533.3|13530.6|13529|212
1737490200000|2025-01-21 20:10:00|13531|13529.4|13532.7|13531.1|13533.1|13531.5|13530.9|13528.9|125
1737490500000|2025-01-21 20:15:00|13533|13531.4|13532.1|13530.5|13533.3|13531.7|13531.5|13529.9|91
1737490800000|2025-01-21 20:20:00|13532.2|13530.6|13532.2|13530.6|13532.5|13530.9|13531.1|13529.5|91
1737491100000|2025-01-21 20:25:00|13532.1|13530.5|13531.8|13530.2|13533.5|13531.9|13530.9|13529.3|152
1737491400000|2025-01-21 20:30:00|13531.9|13530.3|13532.3|13529.9|13533.4|13531.1|13531.4|13529.1|219
1737491700000|2025-01-21 20:35:00|13532.4|13530|13531.5|13529.1|13532.9|13531|13531.3|13528.9|141
1737492000000|2025-01-21 20:40:00|13531.6|13529.2|13531.9|13529.5|13532.9|13531.3|13531|13529|233
1737492300000|2025-01-21 20:45:00|13531.8|13529.4|13532.7|13530.3|13533.3|13531.2|13531.4|13529.3|226
1737492600000|2025-01-21 20:50:00|13532.8|13530.4|13532.1|13530.5|13533|13530.9|13531.5|13529.1|219
1737492900000|2025-01-21 20:55:00|13532.4|13530.8|13529.7|13527.3|13532.9|13531|13529.5|13527.1|259
1737493200000|2025-01-21 21:00:00|13529.4|13527.8|13529.8|13527.4|13530|13527.8|13528.8|13526.9|55
1737493500000|2025-01-21 21:05:00|13529.4|13527|13529.7|13527.3|13530.2|13527.8|13528.8|13526.4|85
1737493800000|2025-01-21 21:10:00|13529.8|13527.4|13529.5|13527.1|13530.3|13527.9|13529|13527|45
1737494100000|2025-01-21 21:15:00|13529.8|13527.4|13529.8|13527.4|13530|13527.6|13529.4|13527|50
1737494400000|2025-01-21 21:20:00|13529.9|13527.5|13528|13526.4|13530.1|13527.7|13527.7|13525.5|74
1737494700000|2025-01-21 21:25:00|13527.8|13526.2|13528.2|13525.8|13528.2|13526.2|13527.3|13524.9|55
1737495000000|2025-01-21 21:30:00|13528.1|13525.7|13528|13525.6|13528.7|13525.8|13527.3|13524.8|107
1737495300000|2025-01-21 21:35:00|13528.3|13525.3|13527.6|13525.2|13528.7|13525.8|13527.6|13524.3|57
1737495600000|2025-01-21 21:40:00|13527.7|13525.3|13527.9|13523.3|13528.9|13525.6|13527|13522.8|105
1737495900000|2025-01-21 21:45:00|13528|13523.2|13525.9|13519.1|13528|13523.2|13524.8|13518.3|206
1737496200000|2025-01-21 21:50:00|13525.8|13519|13535|13519|13546.1|13530.1|13524.3|13517.8|265
1737496500000|2025-01-21 21:55:00|13535.1|13519.1|13536.9|13520.9|13539.1|13523.1|13533.4|13517.4|177
1737496800000|2025-01-21 22:00:00|13536|13520|13538.3|13522.3|13539.2|13523.2|13536|13520|22
1737497100000|2025-01-21 22:05:00|13538.9|13522.9|13538.9|13522.9|13539.6|13523.6|13538.2|13522.2|22
1737497400000|2025-01-21 22:10:00|13539|13523|13538.4|13522.4|13539.7|13523.7|13537.9|13521.9|79
1737497700000|2025-01-21 22:15:00|13538.5|13522.5|13538.3|13522.3|13540.4|13524.4|13537.6|13521.6|195
1737498000000|2025-01-21 22:20:00|13538.2|13522.2|13538.4|13522.4|13540.1|13524.1|13538|13522|541
1737498300000|2025-01-21 22:25:00|13538.1|13522.1|13537.1|13521.1|13540.2|13524.2|13535.7|13519.7|369
1737498600000|2025-01-21 22:30:00|13536.7|13520.7|13537.6|13521.6|13538.9|13522.9|13535.6|13519.6|166
1737498900000|2025-01-21 22:35:00|13537.4|13521.4|13535.2|13521|13537.4|13521.4|13532.8|13516.8|188
1737499200000|2025-01-21 22:40:00|13535.3|13520.9|13533.3|13517.3|13539|13523|13532.5|13517|253
1737499500000|2025-01-21 22:45:00|13530.5|13520.2|13528.7|13520.7|13533.4|13522.3|13527.8|13520.2|97
1737499800000|2025-01-21 22:50:00|13528.6|13517.4|13533|13519.3|13542.4|13526.4|13528|13514.9|484
1737500100000|2025-01-21 22:55:00|13532.9|13519.6|13532.3|13522.1|13537.4|13522.4|13530.8|13516.2|362
1737500400000|2025-01-21 23:00:00|13534.3|13518.3|13542.2|13534|13542.2|13534|13527.1|13517|245
1737500700000|2025-01-21 23:05:00|13543|13534.1|13546|13540.5|13546.3|13540.8|13539.6|13532.5|476
1737501000000|2025-01-21 23:10:00|13546.2|13540.4|13551.7|13545.9|13551.7|13546.6|13543.2|13539|441
1737501300000|2025-01-21 23:15:00|13551.2|13547|13548.9|13546.5|13552.8|13550.4|13548.1|13545.3|360
1737501600000|2025-01-21 23:20:00|13549.2|13546.8|13546|13544.4|13549.6|13546.8|13544.8|13543.2|228
1737501900000|2025-01-21 23:25:00|13546.2|13544.6|13545.5|13543.1|13547|13544.6|13543|13540.6|244
1737502200000|2025-01-21 23:30:00|13544.9|13542.5|13545.4|13543|13549.3|13546.9|13544.2|13541.8|287
1737502500000|2025-01-21 23:35:00|13545.2|13542.8|13545.8|13544.2|13546.7|13544.8|13545.2|13542.8|169
1737502800000|2025-01-21 23:40:00|13545.6|13544|13548.6|13546.2|13551.4|13549.5|13545.6|13543.6|119
1737503100000|2025-01-21 23:45:00|13548.7|13546.3|13547.1|13545.5|13549.2|13546.8|13545.5|13543.7|155
1737503400000|2025-01-21 23:50:00|13546.9|13545.3|13548.7|13546.3|13549.8|13547.4|13546|13543.6|138
1737503700000|2025-01-21 23:55:00|13548.6|13546.2|13547.3|13544.9|13549.9|13547.5|13546.3|13543.9|134
1737504000000|2025-01-22 00:00:00|13547.8|13545.4|13542.9|13540.5|13547.8|13545.4|13542.3|13539.9|273
1737504300000|2025-01-22 00:05:00|13543.1|13541.5|13534.3|13532.7|13543.5|13541.9|13533.9|13532.3|265
1737504600000|2025-01-22 00:10:00|13534.2|13532.6|13532.7|13531.1|13536.9|13535.3|13529|13527.4|311
1737504900000|2025-01-22 00:15:00|13532.1|13530.5|13534.1|13532.5|13534.8|13533.2|13532.1|13530.5|181
1737505200000|2025-01-22 00:20:00|13532.9|13531.3|13531|13529.4|13532.9|13531.3|13527.3|13525.7|265
1737505500000|2025-01-22 00:25:00|13531.1|13529.5|13532.3|13530.7|13533.5|13531.9|13530.8|13529.1|152
1737505800000|2025-01-22 00:30:00|13532.2|13530.6|13528.5|13526.9|13532.5|13530.9|13528|13526.4|174
1737506100000|2025-01-22 00:35:00|13528.4|13526.8|13525.1|13523.5|13528.7|13527.1|13524.6|13523|184
1737506400000|2025-01-22 00:40:00|13525.2|13523.6|13526.1|13524.5|13526.7|13525.1|13524.7|13523.1|150
1737506700000|2025-01-22 00:45:00|13525.9|13524.3|13525.4|13523.8|13526.4|13524.7|13525.1|13523.5|133
1737507000000|2025-01-22 00:50:00|13525.5|13523.9|13524.4|13522.8|13525.9|13524.3|13521.9|13520.3|197
1737507300000|2025-01-22 00:55:00|13524.3|13522.7|13520.8|13519.2|13524.9|13522.9|13519|13517.4|229
1737507600000|2025-01-22 01:00:00|13520.7|13519.1|13527.1|13525.5|13531.1|13529.4|13520.7|13519.1|240
1737507900000|2025-01-22 01:05:00|13527.2|13525.6|13526.8|13525.2|13527.3|13525.7|13523.4|13521.8|171
1737508200000|2025-01-22 01:10:00|13526.4|13524.8|13529.7|13528.1|13530.2|13528.6|13524.4|13522.8|273
1737508500000|2025-01-22 01:15:00|13529.6|13528|13530.1|13528.5|13530.6|13529|13527.4|13525.8|220
1737508800000|2025-01-22 01:20:00|13530|13528.4|13529.7|13528.1|13530.7|13529.1|13527.6|13526|201
1737509100000|2025-01-22 01:25:00|13529.8|13528.2|13533.3|13531.7|13533.4|13531.8|13529.7|13528.1|180
1737509400000|2025-01-22 01:30:00|13533.4|13531.8|13538.5|13536.9|13539|13537.4|13533.4|13531.8|259
1737509700000|2025-01-22 01:35:00|13538.8|13537.2|13536.7|13535.1|13539.1|13537.5|13536.5|13534.9|249
1737510000000|2025-01-22 01:40:00|13536.6|13535|13536|13534.4|13538.4|13536.8|13535.9|13534.3|159
1737510300000|2025-01-22 01:45:00|13536.1|13534.5|13537.5|13535.9|13538.2|13536.6|13535.3|13533.7|248
1737510600000|2025-01-22 01:50:00|13537|13535.4|13540.7|13539.1|13540.7|13539.1|13537|13535.4|168
1737510900000|2025-01-22 01:55:00|13540.6|13539|13542.8|13541.2|13543.8|13542.2|13540.2|13538.6|182
1737511200000|2025-01-22 02:00:00|13542.9|13541.3|13546.3|13544.7|13546.4|13544.8|13542.7|13541.1|241
1737511500000|2025-01-22 02:05:00|13546.2|13544.6|13549.9|13548.3|13552|13550.4|13545.5|13543.9|225
1737511800000|2025-01-22 02:10:00|13549.7|13548.1|13545.2|13543.6|13549.9|13548.3|13544.4|13542.8|206
1737512100000|2025-01-22 02:15:00|13545.3|13543.7|13546.6|13545|13546.6|13545|13543.4|13541.8|155
1737512400000|2025-01-22 02:20:00|13547.2|13545.6|13549.3|13547.7|13549.3|13547.7|13546.3|13544.7|205
1737512700000|2025-01-22 02:25:00|13549.4|13547.8|13551.9|13550.3|13552.2|13550.6|13548.7|13547.1|223
1737513000000|2025-01-22 02:30:00|13552.2|13550.6|13550|13548.4|13552.6|13551|13548.8|13547.2|179
1737513300000|2025-01-22 02:35:00|13550.1|13548.5|13546.1|13544.5|13550.3|13548.7|13544.5|13542.9|226
1737513600000|2025-01-22 02:40:00|13546.2|13544.6|13545.9|13544.3|13546.5|13544.9|13544.3|13542.7|183
1737513900000|2025-01-22 02:45:00|13545.8|13544.2|13547.9|13546.3|13548.9|13547.3|13545.6|13544|219
1737514200000|2025-01-22 02:50:00|13548.1|13546.5|13543.8|13542.2|13548.1|13546.5|13543.4|13541.8|213
1737514500000|2025-01-22 02:55:00|13543.7|13542.1|13545.3|13543.7|13546.7|13545.1|13542.8|13541.2|210
1737514800000|2025-01-22 03:00:00|13545.1|13543.5|13547.1|13545.5|13547.4|13545.8|13545.1|13543.1|154
1737515100000|2025-01-22 03:05:00|13548.2|13546.6|13549.5|13547.9|13551.1|13548.9|13547.1|13545.5|140
1737515400000|2025-01-22 03:10:00|13549.4|13547.8|13548.5|13546.9|13550.4|13548.8|13547.9|13546.3|164
1737515700000|2025-01-22 03:15:00|13548.4|13546.8|13550.3|13548.7|13550.6|13549|13548.3|13546.7|163
1737516000000|2025-01-22 03:20:00|13550.4|13548.8|13551.4|13549.8|13553.1|13551.5|13550.3|13548.7|155
1737516300000|2025-01-22 03:25:00|13551.5|13549.9|13552.7|13551.1|13553.9|13552.3|13551|13549.4|156
1737516600000|2025-01-22 03:30:00|13552.8|13551.2|13553|13551.4|13554.2|13552.6|13551|13549.4|175
1737516900000|2025-01-22 03:35:00|13552.9|13551.3|13551.2|13549.6|13552.9|13551.3|13549.9|13548.3|96
1737517200000|2025-01-22 03:40:00|13551|13549.4|13552.7|13551.1|13553.3|13551.7|13550.7|13549.1|97
1737517500000|2025-01-22 03:45:00|13552.8|13551.2|13555.2|13553.6|13555.3|13553.7|13551.3|13549.7|150
1737517800000|2025-01-22 03:50:00|13555.3|13553.7|13558|13556.4|13558.1|13556.5|13554.2|13552.6|148
1737518100000|2025-01-22 03:55:00|13558.1|13556.5|13557.4|13555.8|13560.4|13558.8|13557.3|13555.7|185
1737518400000|2025-01-22 04:00:00|13557.3|13555.7|13557.2|13555.6|13557.9|13556.3|13556.2|13554.6|175
1737518700000|2025-01-22 04:05:00|13557.3|13555.7|13555.4|13553.8|13557.3|13555.7|13554.8|13553.2|119
1737519000000|2025-01-22 04:10:00|13555.3|13553.7|13552|13550.4|13555.6|13554|13551.3|13549.7|154
1737519300000|2025-01-22 04:15:00|13552.1|13550.5|13552.8|13551.2|13552.8|13551.2|13550.2|13548.6|154
1737519600000|2025-01-22 04:20:00|13552.6|13551|13548.6|13547|13552.6|13551|13548.3|13546.7|145
1737519900000|2025-01-22 04:25:00|13548.7|13547.1|13549.3|13547.7|13550|13548.4|13548.6|13547|106
1737520200000|2025-01-22 04:30:00|13549.4|13547.8|13546.8|13545.2|13549.5|13547.9|13546.8|13545.2|89
1737520500000|2025-01-22 04:35:00|13546.7|13545.1|13548.3|13546.7|13548.5|13546.9|13545.7|13544.1|160
1737520800000|2025-01-22 04:40:00|13548.4|13546.8|13547.8|13546.2|13549.3|13547.7|13547.3|13545.7|140
1737521100000|2025-01-22 04:45:00|13547.9|13546.3|13544.8|13543.2|13547.9|13546.3|13544.6|13543|178
1737521400000|2025-01-22 04:50:00|13544.7|13543.1|13549|13547.4|13549.4|13547.8|13544.5|13542.9|168
1737521700000|2025-01-22 04:55:00|13549.1|13547.5|13550.2|13548.6|13551.3|13549.7|13548.6|13547|207
1737522000000|2025-01-22 05:00:00|13550.3|13548.7|13553.2|13551.6|13553.2|13551.6|13550.3|13548.7|199
1737522300000|2025-01-22 05:05:00|13553.1|13551.5|13554.6|13553|13554.7|13553.1|13551.9|13550.3|107
1737522600000|2025-01-22 05:10:00|13554.5|13552.9|13556.7|13555.1|13557|13555.4|13553.9|13552.3|130
1737522900000|2025-01-22 05:15:00|13557.1|13555.5|13559.9|13558.3|13559.9|13558.3|13556.9|13555.3|201
1737523200000|2025-01-22 05:20:00|13560|13558.4|13559.4|13557|13562.2|13560.6|13558.8|13556.4|234
1737523500000|2025-01-22 05:25:00|13559.5|13557.1|13560.6|13559|13561.9|13560.3|13559.5|13557.1|215
1737523800000|2025-01-22 05:30:00|13560.7|13559.1|13560.1|13557.7|13562.2|13560.6|13559.1|13557.1|158
1737524100000|2025-01-22 05:35:00|13560|13557.6|13558.4|13556|13560.1|13557.7|13557.5|13555.5|123
1737524400000|2025-01-22 05:40:00|13558.3|13555.9|13557.4|13555.8|13558.8|13556.9|13557|13555.2|173
1737524700000|2025-01-22 05:45:00|13557.5|13555.9|13556.9|13554.5|13558.5|13556.2|13555.7|13554.1|103
1737525000000|2025-01-22 05:50:00|13556.8|13554.4|13554.2|13552.6|13558|13556.4|13554|13552.4|170
1737525300000|2025-01-22 05:55:00|13554.1|13552.5|13552.4|13550.8|13554.2|13552.6|13551.9|13550.3|209
1737525600000|2025-01-22 06:00:00|13552.5|13550.9|13553.9|13552.3|13554.2|13552.6|13551.4|13549.8|212
1737525900000|2025-01-22 06:05:00|13553.4|13551.8|13553|13551.4|13554.7|13553.1|13552.4|13550.8|195
1737526200000|2025-01-22 06:10:00|13553.1|13551.5|13557.6|13556|13557.8|13556.2|13553|13551.4|195
1737526500000|2025-01-22 06:15:00|13557.7|13556.1|13560.9|13559.3|13561.7|13560.1|13556.8|13555.2|239
1737526800000|2025-01-22 06:20:00|13560.8|13559.2|13559|13557.4|13562.1|13560.5|13559|13557.4|245
1737527100000|2025-01-22 06:25:00|13559.2|13557.6|13557.5|13555.9|13559.8|13558.2|13556.9|13555.3|218
1737527400000|2025-01-22 06:30:00|13558.2|13556.6|13561.5|13559.9|13561.8|13560.2|13557.3|13555.7|173
1737527700000|2025-01-22 06:35:00|13561.6|13560|13560|13558.4|13562.3|13560.7|13559.1|13557.5|217
1737528000000|2025-01-22 06:40:00|13559.9|13558.3|13561.7|13560.1|13562.8|13561.2|13559.6|13558|297
1737528300000|2025-01-22 06:45:00|13561.8|13560.2|13561.7|13560.1|13564.2|13562.6|13559.8|13558.2|211
1737528600000|2025-01-22 06:50:00|13561.6|13560|13560.5|13558.9|13564.1|13562.5|13560.3|13558.7|172
1737528900000|2025-01-22 06:55:00|13560.6|13559|13559.2|13557.6|13560.6|13559|13557.2|13555.6|186
1737529200000|2025-01-22 07:00:00|13559.1|13557.5|13558|13556.4|13559.7|13558.1|13556.9|13555.3|191
1737529500000|2025-01-22 07:05:00|13557.9|13556.3|13553.2|13551.6|13558.3|13556.7|13551.1|13549.5|348
1737529800000|2025-01-22 07:10:00|13553.3|13551.7|13552.8|13551.2|13554.6|13553|13552.3|13550.7|246
1737530100000|2025-01-22 07:15:00|13552.7|13551.1|13549.8|13548.2|13553.6|13552|13548.8|13547.2|242
1737530400000|2025-01-22 07:20:00|13549.7|13548.1|13550.5|13548.9|13552.3|13550.7|13547.4|13545.8|296
1737530700000|2025-01-22 07:25:00|13550.8|13549.2|13548.3|13546.7|13551.7|13550.1|13548.2|13546.6|242
1737531000000|2025-01-22 07:30:00|13547.5|13545.9|13546.4|13544.8|13548.4|13546.8|13544.5|13542.9|254
1737531300000|2025-01-22 07:35:00|13546.7|13545.1|13546.2|13544.6|13547|13545.4|13544.3|13542.7|251
1737531600000|2025-01-22 07:40:00|13546.3|13544.7|13546|13544.4|13547.7|13546.1|13544.2|13542.6|236
1737531900000|2025-01-22 07:45:00|13546.1|13544.5|13551.7|13550.1|13553.6|13552|13545.8|13544.2|361
1737532200000|2025-01-22 07:50:00|13552.2|13550.6|13551.6|13550|13553.1|13551.5|13550.2|13548.6|296
1737532500000|2025-01-22 07:55:00|13551.5|13549.9|13554.4|13552.8|13556.4|13554.8|13551.4|13549.8|370
1737532800000|2025-01-22 08:00:00|13554.6|13553|13553.9|13552.3|13556.1|13554.5|13551.2|13549.6|393
1737533100000|2025-01-22 08:05:00|13554|13552.4|13551.7|13550.1|13554.6|13553|13550.4|13548.8|321
1737533400000|2025-01-22 08:10:00|13551.8|13550.2|13549.6|13548|13553.1|13551.5|13549.6|13548|272
1737533700000|2025-01-22 08:15:00|13549.7|13548.1|13547.1|13544.7|13550.5|13548.9|13545.3|13543.7|394
1737534000000|2025-01-22 08:20:00|13547.4|13545|13548.7|13547.1|13550.4|13548.8|13545.8|13544|322
1737534300000|2025-01-22 08:25:00|13548.3|13546.7|13547.2|13545.6|13552.9|13551.3|13546.9|13545.3|331
1737534600000|2025-01-22 08:30:00|13547.1|13545.5|13541.4|13539.8|13547.1|13545.5|13540.4|13538.8|367
1737534900000|2025-01-22 08:35:00|13541.2|13539.6|13534.1|13532.5|13543.1|13541.5|13533.6|13532|372
1737535200000|2025-01-22 08:40:00|13534|13532.4|13539.1|13537.5|13540.4|13538.8|13532.4|13530.8|321
1737535500000|2025-01-22 08:45:00|13539|13537.4|13537.1|13535.5|13540.3|13538.7|13536.5|13534.9|272
1737535800000|2025-01-22 08:50:00|13537.2|13535.6|13536.4|13534.8|13540.1|13538.5|13535.5|13533.9|277
1737536100000|2025-01-22 08:55:00|13536.3|13534.7|13533.9|13532.3|13539.5|13537.4|13533.7|13532.1|300
1737536400000|2025-01-22 09:00:00|13533.7|13532.1|13535|13533.4|13536.1|13534.5|13532.4|13530.8|331
1737536700000|2025-01-22 09:05:00|13534.9|13533.3|13535.1|13533.5|13535.9|13533.9|13531.5|13529.9|267
1737537000000|2025-01-22 09:10:00|13534.8|13533.2|13534.1|13532.5|13534.8|13533.2|13531.1|13529.3|269
1737537300000|2025-01-22 09:15:00|13533.5|13531.9|13533.9|13532.3|13534.6|13533|13530.8|13529.2|366
1737537600000|2025-01-22 09:20:00|13534.2|13531.8|13530.6|13529|13536.2|13534.2|13528.9|13527.3|391
1737537900000|2025-01-22 09:25:00|13530.5|13528.9|13527.8|13526.2|13531.1|13529.5|13526.6|13525|380
1737538200000|2025-01-22 09:30:00|13527.6|13526|13528.8|13527.2|13531.8|13530.2|13526.9|13525.3|313
1737538500000|2025-01-22 09:35:00|13528.9|13527.3|13531|13529.4|13531.7|13530.1|13528.4|13526.8|271
1737538800000|2025-01-22 09:40:00|13530.7|13529.1|13529.4|13527.8|13532.3|13530.7|13529.1|13527.5|274
1737539100000|2025-01-22 09:45:00|13529.3|13527.7|13531.2|13529.6|13532.9|13531.3|13528.7|13527.1|300
1737539400000|2025-01-22 09:50:00|13531.1|13529.5|13527.7|13526.1|13531.7|13530.1|13527|13525.4|278
1737539700000|2025-01-22 09:55:00|13527.5|13525.9|13525.1|13523.5|13529.8|13528.2|13524.5|13522.9|323
1737540000000|2025-01-22 10:00:00|13524.8|13523.2|13523.6|13522|13526.9|13525.3|13523.2|13521.6|347
1737540300000|2025-01-22 10:05:00|13523.4|13521.8|13517.4|13515.8|13523.4|13521.8|13516.8|13515.2|298
1737540600000|2025-01-22 10:10:00|13517.3|13515.7|13517.8|13516.2|13518.3|13516.7|13514.5|13512.9|273
1737540900000|2025-01-22 10:15:00|13518.1|13516.5|13516.2|13514.6|13518.2|13516.6|13514.2|13512.6|242
1737541200000|2025-01-22 10:20:00|13516.3|13514.7|13513.7|13512.1|13516.3|13514.7|13512.7|13511.1|256
1737541500000|2025-01-22 10:25:00|13513.8|13512.2|13510.4|13508.8|13514.2|13512.6|13510.3|13508.7|236
1737541800000|2025-01-22 10:30:00|13510.3|13508.7|13513.3|13510.9|13513.9|13512.3|13508|13506.4|277
1737542100000|2025-01-22 10:35:00|13513.1|13510.7|13513|13511.4|13514|13512.4|13511.4|13509.5|246
1737542400000|2025-01-22 10:40:00|13513.1|13511.5|13513.6|13512|13514|13512.4|13512.2|13510.6|197
1737542700000|2025-01-22 10:45:00|13513.7|13512.1|13515.4|13513.8|13517.1|13515.5|13513.4|13511.8|232
1737543000000|2025-01-22 10:50:00|13515.3|13513.7|13517.7|13516.1|13518.1|13516.5|13514.1|13512.5|244
1737543300000|2025-01-22 10:55:00|13517.8|13516.2|13518.4|13516.8|13518.9|13517.3|13516.5|13514.9|211
1737543600000|2025-01-22 11:00:00|13518.5|13516.9|13520.4|13518.8|13522|13520.4|13518.2|13516.6|287
1737543900000|2025-01-22 11:05:00|13520.5|13518.9|13518.2|13516.6|13522.4|13520.8|13517|13515.4|238
1737544200000|2025-01-22 11:10:00|13518.1|13516.5|13517.1|13515.5|13520.8|13519.2|13516.9|13515.3|246
1737544500000|2025-01-22 11:15:00|13517.2|13515.6|13518.4|13516.8|13518.8|13517.2|13515.6|13514|185
1737544800000|2025-01-22 11:20:00|13518.5|13516.9|13520.1|13518.5|13520.8|13519.2|13518.4|13516.8|176
1737545100000|2025-01-22 11:25:00|13519.9|13518.3|13527.4|13525.8|13527.8|13526.2|13519.5|13517.9|239
1737545400000|2025-01-22 11:30:00|13527.6|13526|13528|13526.4|13528.8|13527.2|13525.4|13523.8|205
1737545700000|2025-01-22 11:35:00|13527.9|13526.3|13528.9|13527.3|13529.6|13528|13527|13525.4|205
1737546000000|2025-01-22 11:40:00|13529.2|13527.6|13526|13524.4|13529.5|13527.9|13525.9|13524.3|220
1737546300000|2025-01-22 11:45:00|13525.8|13524.2|13528.1|13526.5|13528.4|13526.8|13523.6|13522|206
1737546600000|2025-01-22 11:50:00|13528|13526.4|13529.7|13528.1|13530.5|13528.9|13526.9|13525.3|235
1737546900000|2025-01-22 11:55:00|13529.6|13528|13529.9|13528.3|13531.1|13529.5|13528.8|13527.2|195
1737547200000|2025-01-22 12:00:00|13530|13528.4|13534.6|13533|13534.7|13533.1|13530|13528.4|249
1737547500000|2025-01-22 12:05:00|13534.3|13532.7|13535.2|13533.6|13536|13534.4|13533.1|13531.5|192
1737547800000|2025-01-22 12:10:00|13535.1|13533.5|13533.2|13531.6|13536.3|13534.7|13532.4|13530.8|227
1737548100000|2025-01-22 12:15:00|13533.3|13531.7|13534.9|13532.5|13534.9|13533|13532.5|13530.9|218
1737548400000|2025-01-22 12:20:00|13534.8|13533.2|13536|13533.6|13536.8|13534.4|13534.7|13532.4|144
1737548700000|2025-01-22 12:25:00|13536.1|13533.7|13542.3|13539.9|13542.3|13540.1|13536.1|13533.7|258
1737549000000|2025-01-22 12:30:00|13541.9|13540.3|13538.4|13536|13544.6|13542.2|13538.4|13536|259
1737549300000|2025-01-22 12:35:00|13538.5|13536.1|13537.7|13536.1|13539.8|13537.4|13535.1|13533.5|197
1737549600000|2025-01-22 12:40:00|13537.8|13536.2|13534.1|13532.5|13537.8|13536.2|13532.5|13530.9|232
1737549900000|2025-01-22 12:45:00|13534.2|13532.6|13533.3|13531.7|13535.6|13534|13532.4|13530.5|193
1737550200000|2025-01-22 12:50:00|13533.2|13531.6|13531.8|13530.2|13536|13534.4|13531|13529.4|218
1737550500000|2025-01-22 12:55:00|13531.7|13530.1|13530.1|13528.5|13531.7|13530.1|13528.5|13526.9|319
1737550800000|2025-01-22 13:00:00|13530.2|13528.6|13529.9|13528.3|13531.8|13529.8|13528.9|13527.3|257
1737551100000|2025-01-22 13:05:00|13529.8|13528.2|13527.6|13526|13532|13530.3|13527.5|13525.9|237
1737551400000|2025-01-22 13:10:00|13527.7|13526.1|13526.1|13524.5|13528.6|13527|13525.9|13524.3|189
1737551700000|2025-01-22 13:15:00|13525.9|13524.3|13527.7|13526.1|13528.6|13527|13524.9|13523.3|224
1737552000000|2025-01-22 13:20:00|13526.9|13525.3|13529.8|13528.2|13531.5|13529.6|13526.4|13524.8|287
1737552300000|2025-01-22 13:25:00|13529.9|13528.3|13533.3|13531.7|13533.5|13531.9|13529.1|13527.5|297
1737552600000|2025-01-22 13:30:00|13533.4|13531.8|13533.4|13531|13535.7|13534.1|13532|13529.6|239
1737552900000|2025-01-22 13:35:00|13533.5|13531.1|13538.2|13535.8|13540.2|13538.5|13532.2|13529.8|300
1737553200000|2025-01-22 13:40:00|13538.5|13536.9|13536.9|13535.3|13543.1|13541.5|13535.5|13533.9|388
1737553500000|2025-01-22 13:45:00|13536.7|13535.1|13533.4|13531.8|13539.1|13537.5|13533.4|13531.8|311
1737553800000|2025-01-22 13:50:00|13533.3|13531.7|13533|13530.6|13534.6|13532.5|13532.3|13530.2|235
1737554100000|2025-01-22 13:55:00|13532.9|13530.5|13533.2|13530.8|13533.4|13531.5|13530.8|13528.6|229
1737554400000|2025-01-22 14:00:00|13533.3|13530.9|13535.3|13533.7|13536.2|13534.6|13531.4|13529.8|310
1737554700000|2025-01-22 14:05:00|13535.4|13533.8|13537.8|13535.4|13539.1|13537|13535.4|13533.8|331
1737555000000|2025-01-22 14:10:00|13538.1|13535.7|13542.3|13539.9|13543.2|13540.8|13538.1|13535.7|341
1737555300000|2025-01-22 14:15:00|13542.4|13540|13538.8|13536.4|13543.4|13541|13537.9|13535.5|298
1737555600000|2025-01-22 14:20:00|13539.3|13536.9|13534.3|13532.7|13539.4|13537|13534.3|13532.6|319
1737555900000|2025-01-22 14:25:00|13534.5|13532.9|13540.7|13539.1|13540.8|13539.2|13534.2|13532.6|249
1737556200000|2025-01-22 14:30:00|13540.5|13538.9|13545.2|13542.8|13547.7|13545.6|13540.4|13538.8|379
1737556500000|2025-01-22 14:35:00|13545.3|13542.9|13548.2|13546.6|13548.6|13547|13544.7|13542.8|464
1737556800000|2025-01-22 14:40:00|13548.1|13546.5|13546.7|13545.1|13548.5|13546.9|13545|13543.4|443
1737557100000|2025-01-22 14:45:00|13546.8|13545.2|13541.6|13539.2|13547.2|13545.6|13540|13538.4|407
1737557400000|2025-01-22 14:50:00|13541.5|13539.1|13542.7|13540.3|13542.7|13540.7|13538.9|13536.5|357
1737557700000|2025-01-22 14:55:00|13542.9|13540.5|13545.8|13543.4|13545.8|13543.4|13542.7|13540.3|263
1737558000000|2025-01-22 15:00:00|13545.7|13543.3|13546.9|13545.3|13548.7|13546.4|13545.7|13543.3|257
1737558300000|2025-01-22 15:05:00|13547|13545.4|13549.4|13547.8|13551|13549.1|13545.3|13543.7|308
1737558600000|2025-01-22 15:10:00|13549.2|13547.6|13548.3|13546.7|13549.4|13547.8|13544.5|13542.9|299
1737558900000|2025-01-22 15:15:00|13548.4|13546.8|13548.2|13546.6|13549.4|13547.8|13546.2|13544.6|270
1737559200000|2025-01-22 15:20:00|13548.3|13546.7|13548.3|13546.7|13550|13548.2|13547.6|13545.6|258
1737559500000|2025-01-22 15:25:00|13548.2|13546.6|13551.3|13549.7|13551.7|13550.1|13547.5|13545.9|340
1737559800000|2025-01-22 15:30:00|13551.1|13549.5|13548.8|13547.2|13552.7|13551.1|13548.6|13547|284
1737560100000|2025-01-22 15:35:00|13548.9|13547.3|13552|13549.6|13552.3|13550.7|13548.6|13547|306
1737560400000|2025-01-22 15:40:00|13551.9|13549.5|13554.4|13552.8|13554.7|13553.1|13551.4|13549|263
1737560700000|2025-01-22 15:45:00|13554.3|13552.7|13553.3|13551.7|13555.8|13554.2|13551.1|13549.5|325
1737561000000|2025-01-22 15:50:00|13553.2|13551.6|13552.4|13550.8|13554.2|13552.6|13552.3|13550.7|318
1737561300000|2025-01-22 15:55:00|13552.2|13550.6|13552.4|13550.8|13555.5|13553.9|13551.7|13550.1|417
1737561600000|2025-01-22 16:00:00|13552.5|13550.9|13555.2|13553.6|13556.4|13554.7|13552.4|13550.8|421
1737561900000|2025-01-22 16:05:00|13555.4|13553.8|13552.7|13551.1|13555.4|13553.8|13551.3|13549.7|280
1737562200000|2025-01-22 16:10:00|13552.8|13551.2|13556|13554.4|13556.1|13554.5|13552.2|13549.9|243
1737562500000|2025-01-22 16:15:00|13556.1|13554.5|13556.4|13554.8|13557.3|13555.7|13555.5|13553.9|253
1737562800000|2025-01-22 16:20:00|13556.3|13554.7|13557.7|13556.1|13559.2|13557.6|13556.3|13554.7|305
1737563100000|2025-01-22 16:25:00|13557.8|13556.2|13558.6|13557|13558.9|13557.3|13557.4|13555.8|213
1737563400000|2025-01-22 16:30:00|13558.8|13557.2|13557.5|13555.9|13559.2|13557.6|13556.9|13555.3|255
1737563700000|2025-01-22 16:35:00|13557.6|13556|13554.3|13552.7|13558.7|13557.1|13554|13552.4|214
1737564000000|2025-01-22 16:40:00|13554.2|13552.6|13554.9|13553.3|13556.6|13555|13553.6|13552|224
1737564300000|2025-01-22 16:45:00|13555.1|13553.5|13554.9|13553.3|13555.8|13554.2|13553.9|13552.3|237
1737564600000|2025-01-22 16:50:00|13554.8|13553.2|13552.9|13551.3|13555|13553.4|13552.6|13551|252
1737564900000|2025-01-22 16:55:00|13553|13551.4|13554.2|13552.6|13555.6|13554|13552.3|13550.7|288
1737565200000|2025-01-22 17:00:00|13554.3|13552.7|13555.5|13553.9|13556.5|13554.9|13553.8|13552.2|263
1737565500000|2025-01-22 17:05:00|13555.4|13553.8|13554.5|13552.9|13556.5|13554.9|13554.5|13552.9|162
1737565800000|2025-01-22 17:10:00|13554.4|13552.8|13555.4|13553.8|13557.3|13555.7|13553.1|13551.5|214
1737566100000|2025-01-22 17:15:00|13555.3|13553.7|13556|13554.4|13556.1|13554.5|13554.1|13552.5|162
1737566400000|2025-01-22 17:20:00|13555.9|13554.3|13557.3|13554.9|13558.5|13556.1|13555.5|13553.9|204
1737566700000|2025-01-22 17:25:00|13557.6|13555.2|13557.7|13555.3|13558.2|13555.8|13557|13554.6|125
1737567000000|2025-01-22 17:30:00|13557.9|13555.5|13555.9|13554.3|13559.7|13557.3|13555|13552.7|199
1737567300000|2025-01-22 17:35:00|13556|13554.4|13555.8|13553.4|13557|13555.4|13555|13553.4|177
1737567600000|2025-01-22 17:40:00|13555.7|13553.3|13556.4|13554.8|13556.9|13555.3|13554.6|13553|192
1737567900000|2025-01-22 17:45:00|13556.5|13554.9|13556.6|13555|13557|13555.4|13554.9|13553.3|191
1737568200000|2025-01-22 17:50:00|13556.9|13555.3|13555.4|13553.8|13556.9|13555.3|13555.2|13553.6|154
1737568500000|2025-01-22 17:55:00|13555.3|13553.7|13554.2|13552.6|13556.3|13554.7|13554.2|13552.6|236
1737568800000|2025-01-22 18:00:00|13554.3|13552.7|13556.5|13554.9|13556.6|13555|13552.2|13550.6|243
1737569100000|2025-01-22 18:05:00|13556.7|13555.1|13555.4|13553|13557|13555.4|13553.8|13552.2|116
1737569400000|2025-01-22 18:10:00|13555.6|13554|13553.3|13551.7|13556.6|13554.8|13553.2|13551.3|135
1737569700000|2025-01-22 18:15:00|13553.2|13551.6|13552.3|13549.9|13553.9|13551.7|13551.8|13549.4|146
1737570000000|2025-01-22 18:20:00|13552.4|13550|13548.6|13546.2|13552.5|13550.1|13548.3|13546|233
1737570300000|2025-01-22 18:25:00|13548.7|13546.3|13547.6|13546|13549.7|13547.3|13547.2|13545.1|219
1737570600000|2025-01-22 18:30:00|13547.5|13545.9|13546.9|13545.3|13548.6|13547|13546.6|13545|176
1737570900000|2025-01-22 18:35:00|13546.8|13545.2|13546.8|13545.2|13547.5|13545.9|13546.2|13544.6|162
1737571200000|2025-01-22 18:40:00|13547|13545.4|13548|13546.4|13548.8|13547.2|13546.7|13545.1|159
1737571500000|2025-01-22 18:45:00|13547.9|13546.3|13549|13547.4|13549.1|13547.5|13547.1|13545.5|181
1737571800000|2025-01-22 18:50:00|13548.9|13547.3|13549.8|13547.4|13550.6|13548.6|13548.3|13546.7|168
1737572100000|2025-01-22 18:55:00|13549.7|13547.3|13551.4|13549.8|13553.9|13552|13549.6|13547.2|197
1737572400000|2025-01-22 19:00:00|13551.5|13549.9|13550|13547.6|13551.9|13550.3|13549.3|13547.3|227
1737572700000|2025-01-22 19:05:00|13550.1|13547.7|13548.1|13546.5|13550.1|13548.2|13547.9|13546.2|195
1737573000000|2025-01-22 19:10:00|13548|13546.4|13549|13547.4|13549.5|13547.9|13547.5|13545.9|199
1737573300000|2025-01-22 19:15:00|13549.3|13547.7|13548.9|13547.3|13550|13548.4|13547.5|13545.9|205
1737573600000|2025-01-22 19:20:00|13549.1|13547.5|13548.3|13546.7|13549.7|13548.1|13548.1|13546.5|142
1737573900000|2025-01-22 19:25:00|13548.1|13546.5|13548|13546.4|13548.9|13547.3|13547.3|13545.7|188
1737574200000|2025-01-22 19:30:00|13548.1|13546.5|13549.2|13547.6|13549.5|13547.9|13547.7|13546.1|159
1737574500000|2025-01-22 19:35:00|13549.3|13547.7|13548.6|13547|13549.6|13548|13547.6|13546|165
1737574800000|2025-01-22 19:40:00|13548.8|13547.2|13548.6|13547|13549.5|13547.9|13548.3|13546.7|167
1737575100000|2025-01-22 19:45:00|13548.8|13547.2|13549.2|13547.6|13549.9|13548.3|13548.1|13546.5|175
1737575400000|2025-01-22 19:50:00|13549.1|13547.5|13549.9|13548.3|13550.1|13548.5|13548.7|13547.1|134
1737575700000|2025-01-22 19:55:00|13550.1|13548.5|13548.2|13546.6|13550.2|13548.6|13547.7|13546.1|188
1737576000000|2025-01-22 20:00:00|13548.3|13546.7|13548|13546.4|13550|13548.4|13548|13546.4|125
1737576300000|2025-01-22 20:05:00|13548.1|13546.5|13546.4|13544.8|13548.2|13546.6|13546.2|13544.6|78
1737576600000|2025-01-22 20:10:00|13546.3|13544.7|13545.9|13544.3|13547.1|13545.5|13545.7|13544.1|116
1737576900000|2025-01-22 20:15:00|13546|13544.4|13546|13544.4|13547.3|13545.7|13545.8|13544.2|103
1737577200000|2025-01-22 20:20:00|13545.9|13544.3|13547.1|13545.5|13547.6|13546|13545.9|13544.3|119
1737577500000|2025-01-22 20:25:00|13547|13545.4|13547.1|13545.5|13547.4|13545.8|13546.3|13544.7|87
1737577800000|2025-01-22 20:30:00|13547|13545.4|13548.5|13546.9|13548.7|13547.1|13546.9|13545.3|97
1737578100000|2025-01-22 20:35:00|13548.3|13546.7|13550.4|13548.8|13551.1|13549.5|13547.8|13546.2|124
1737578400000|2025-01-22 20:40:00|13550.3|13548.7|13552.4|13550|13552.7|13550.3|13549.9|13548.3|97
1737578700000|2025-01-22 20:45:00|13552.6|13550.2|13553.3|13550.9|13553.7|13551.3|13551.8|13549.4|90
1737579000000|2025-01-22 20:50:00|13553.4|13551|13553.8|13551.4|13554|13551.8|13551.8|13550.1|132
1737579300000|2025-01-22 20:55:00|13553.6|13551.2|13555|13552.6|13555.8|13553.4|13553.6|13551.2|178
1737579600000|2025-01-22 21:00:00|13555.1|13552.7|13555.5|13553.9|13556|13554.4|13554.2|13552.5|80
1737579900000|2025-01-22 21:05:00|13555.4|13553.8|13554.5|13552.9|13555.4|13553.8|13553.9|13552|69
1737580200000|2025-01-22 21:10:00|13554.6|13553|13555.9|13554.3|13556.1|13554.5|13554.6|13553|77
1737580500000|2025-01-22 21:15:00|13555.8|13554.2|13556.8|13555.2|13557|13555.4|13555.6|13554|81
1737580800000|2025-01-22 21:20:00|13556.6|13555|13555|13552.6|13557|13555.4|13554.7|13552.5|113
1737581100000|2025-01-22 21:25:00|13555.1|13552.7|13554.9|13552.5|13555.5|13553.5|13554.6|13552.5|105
1737581400000|2025-01-22 21:30:00|13554.6|13552.2|13556.3|13553.9|13556.6|13554.2|13554.4|13552|65
1737581700000|2025-01-22 21:35:00|13556.5|13554.1|13556.3|13553.9|13557.5|13555.1|13556.1|13553.7|29
1737582000000|2025-01-22 21:40:00|13556.4|13554|13557.9|13554.1|13557.9|13554.8|13556.4|13553.3|40
1737582300000|2025-01-22 21:45:00|13558|13554|13557|13553.4|13558.2|13554.9|13556.8|13553.2|74
1737582600000|2025-01-22 21:50:00|13557.1|13553.5|13556.9|13553.3|13557.7|13553.6|13556.8|13552.8|66
1737582900000|2025-01-22 21:55:00|13557.7|13552.4|13560.4|13550.1|13562.2|13552.4|13557.7|13547.8|61
1737583200000|2025-01-22 22:00:00|13561.4|13549.4|13556|13540|13561.4|13549.4|13555.6|13539.6|24
1737583500000|2025-01-22 22:05:00|13556.3|13540.3|13556.8|13540.8|13557.3|13541.3|13555.2|13539.2|51
1737583800000|2025-01-22 22:10:00|13556.7|13540.7|13556.4|13540.4|13557.7|13541.7|13553.3|13537.3|126
1737584100000|2025-01-22 22:15:00|13556.5|13540.5|13558.2|13542.2|13558.4|13542.4|13555.8|13539.8|62
1737584400000|2025-01-22 22:20:00|13558.3|13542.3|13558|13542|13558.5|13542.5|13557.8|13541.8|78
1737584700000|2025-01-22 22:25:00|13558.1|13542.1|13558.7|13542.7|13558.9|13542.9|13557.7|13541.7|108
1737585000000|2025-01-22 22:30:00|13557.4|13541.4|13559.7|13543.7|13561.1|13545.1|13557.4|13541.4|161
1737585300000|2025-01-22 22:35:00|13559.6|13543.6|13561.7|13546.5|13561.9|13546.6|13557.8|13543|97
1737585600000|2025-01-22 22:40:00|13561.9|13545.9|13561.4|13545.4|13562.5|13546.5|13561|13545|126
1737585900000|2025-01-22 22:45:00|13561.1|13546.5|13560.7|13546.6|13561.1|13547|13560.2|13545.5|38
1737586200000|2025-01-22 22:50:00|13560.6|13546.5|13559.1|13547|13560.8|13549.4|13557.6|13545.1|385
1737586500000|2025-01-22 22:55:00|13559|13546.8|13559.6|13549.6|13560.3|13549.9|13558.6|13546.3|403
1737586800000|2025-01-22 23:00:00|13561.8|13545.8|13558.9|13554|13562.4|13554|13557.9|13545|345
1737587100000|2025-01-22 23:05:00|13559.6|13553|13559|13553.1|13560|13553.5|13558.6|13552.5|93
1737587400000|2025-01-22 23:10:00|13559.1|13553.2|13558.9|13554.7|13559.9|13555.1|13558.7|13553.2|140
1737587700000|2025-01-22 23:15:00|13558.7|13554.9|13555.6|13552.3|13559.5|13555.5|13555.3|13551.6|159
1737588000000|2025-01-22 23:20:00|13555.5|13552.4|13556.6|13553.5|13557|13553.5|13554.6|13551.1|133
1737588300000|2025-01-22 23:25:00|13556.7|13553.6|13557.2|13553.7|13558|13554.6|13556.3|13553.3|124
1737588600000|2025-01-22 23:30:00|13557.3|13553.6|13556.8|13553|13557.9|13554.3|13556.1|13552.6|234
1737588900000|2025-01-22 23:35:00|13556.5|13553.3|13555.7|13551.9|13556.6|13553.3|13555.2|13551.9|166
1737589200000|2025-01-22 23:40:00|13555.8|13552.1|13554.4|13550.8|13555.8|13552.5|13554.3|13550.8|154
1737589500000|2025-01-22 23:45:00|13554.3|13550.9|13555.9|13551.7|13556|13552|13554.1|13550.8|165
1737589800000|2025-01-22 23:50:00|13556|13551.8|13553.3|13550.9|13556.1|13553|13553.2|13549.9|246
1737590100000|2025-01-22 23:55:00|13553.8|13550.4|13554.3|13551|13554.8|13552|13553.1|13550.1|190
1737590400000|2025-01-23 00:00:00|13553.8|13551.4|13553.5|13551.1|13554.2|13551.8|13550.8|13548.4|179
1737590700000|2025-01-23 00:05:00|13553.4|13551|13553.2|13551.6|13553.9|13552.1|13552.2|13550.1|127
1737591000000|2025-01-23 00:10:00|13552.9|13551.3|13553.1|13551.5|13553.6|13551.8|13552|13550.1|121
1737591300000|2025-01-23 00:15:00|13553.2|13551.6|13553.8|13552.2|13555.6|13554|13553.2|13551.6|92
1737591600000|2025-01-23 00:20:00|13553.3|13551.7|13551.9|13550.3|13553.4|13551.8|13550.1|13548.5|136
1737591900000|2025-01-23 00:25:00|13551.8|13550.2|13554.7|13553.1|13555|13553.4|13551.8|13550.2|95
1737592200000|2025-01-23 00:30:00|13554.8|13553.2|13554.8|13553.2|13555|13553.4|13553|13551.4|81
1737592500000|2025-01-23 00:35:00|13554.7|13553.1|13554.4|13552.8|13555.7|13554.1|13553.6|13552|109
1737592800000|2025-01-23 00:40:00|13554.6|13553|13553.4|13551.8|13554.6|13553|13553.1|13551.5|86
1737593100000|2025-01-23 00:45:00|13553.5|13551.9|13555.2|13553.6|13556|13554.4|13553.2|13551.6|89
1737593400000|2025-01-23 00:50:00|13555.1|13553.5|13553.1|13551.5|13555.6|13554|13552|13550.4|159
1737593700000|2025-01-23 00:55:00|13552.5|13550.9|13551.2|13549.6|13552.9|13551.3|13550.7|13549.1|122
1737594000000|2025-01-23 01:00:00|13551.3|13549.7|13548.4|13546.8|13551.6|13550|13548.4|13546.8|160
1737594300000|2025-01-23 01:05:00|13548.5|13546.9|13549.4|13547.8|13549.5|13547.9|13547.6|13546|124
1737594600000|2025-01-23 01:10:00|13549.3|13547.7|13546.3|13544.7|13549.5|13547.9|13543.9|13542.3|141
1737594900000|2025-01-23 01:15:00|13546.1|13544.5|13550.4|13548.8|13551.2|13549.6|13546.1|13544.5|192
1737595200000|2025-01-23 01:20:00|13550.5|13548.9|13552|13550.4|13552|13550.4|13549.5|13547.9|101
1737595500000|2025-01-23 01:25:00|13551.9|13550.3|13551.9|13550.3|13552|13550.4|13549.8|13548.2|140
1737595800000|2025-01-23 01:30:00|13552.3|13550.7|13553.3|13551.7|13553.4|13551.8|13550.1|13548.5|188
1737596100000|2025-01-23 01:35:00|13553.4|13551.8|13545.9|13544.3|13553.5|13551.9|13542.5|13540.9|288
1737596400000|2025-01-23 01:40:00|13545.8|13544.2|13548.1|13546.5|13549.3|13547.7|13544|13542.4|251
1737596700000|2025-01-23 01:45:00|13548|13546.4|13551.6|13550|13552.4|13550.8|13547.4|13545.8|172
1737597000000|2025-01-23 01:50:00|13551.5|13549.9|13554.9|13553.3|13555.5|13553.9|13549.2|13547.6|186
1737597300000|2025-01-23 01:55:00|13554.8|13553.2|13554.8|13553.2|13556.4|13554.8|13554.6|13553|247
1737597600000|2025-01-23 02:00:00|13555|13553.4|13556.9|13555.3|13557.1|13555.5|13552.9|13551.3|163
1737597900000|2025-01-23 02:05:00|13557|13555.4|13555.8|13554.2|13559.5|13557.9|13554.8|13553.2|230
1737598200000|2025-01-23 02:10:00|13555.9|13554.3|13556.2|13554.6|13558.3|13556.7|13555.4|13553.8|166
1737598500000|2025-01-23 02:15:00|13556.1|13554.5|13554.6|13553|13556.8|13555.2|13553.6|13552|107
1737598800000|2025-01-23 02:20:00|13554.5|13552.9|13552.6|13551|13554.9|13553.3|13551|13549.4|136
1737599100000|2025-01-23 02:25:00|13552.7|13551.1|13550.7|13549.1|13553.1|13551.5|13549.9|13548.3|118
1737599400000|2025-01-23 02:30:00|13550.6|13549|13553.4|13551.8|13554.4|13552.8|13550.2|13548.6|163
1737599700000|2025-01-23 02:35:00|13553.3|13551.7|13554|13552.4|13554.7|13553.1|13553|13551.4|122
1737600000000|2025-01-23 02:40:00|13553.9|13552.3|13553.6|13552|13556.6|13555|13553.3|13551.7|186
1737600300000|2025-01-23 02:45:00|13553.4|13551.8|13554.4|13552.8|13556.5|13554.9|13553.4|13551.8|127
1737600600000|2025-01-23 02:50:00|13554.3|13552.7|13555.8|13554.2|13558.6|13557|13554.3|13552.7|146
1737600900000|2025-01-23 02:55:00|13555.6|13554|13555|13553.4|13556|13554.4|13553.9|13552.3|163
1737601200000|2025-01-23 03:00:00|13555.1|13553.5|13554.7|13553.1|13555.9|13554.3|13553.4|13551.8|163
1737601500000|2025-01-23 03:05:00|13554.6|13553|13555.9|13554.3|13556.1|13554.5|13554.3|13552.7|50
1737601800000|2025-01-23 03:10:00|13556|13554.4|13556.4|13554.8|13557.4|13555.8|13555.7|13554.1|64
1737602100000|2025-01-23 03:15:00|13556.5|13554.9|13557.2|13555.6|13557.6|13556|13556|13554.4|118
1737602400000|2025-01-23 03:20:00|13557.1|13555.5|13556|13554.4|13557.3|13555.7|13554.7|13553.1|107
1737602700000|2025-01-23 03:25:00|13555.9|13554.3|13555.4|13553.8|13556.1|13554.5|13554.9|13553.3|76
1737603000000|2025-01-23 03:30:00|13555.6|13554|13555.1|13553.5|13556.1|13554.5|13554.8|13553.2|104
1737603300000|2025-01-23 03:35:00|13554.9|13553.3|13551.9|13550.3|13555.2|13553.6|13551.9|13550.3|73
1737603600000|2025-01-23 03:40:00|13551.2|13549.6|13550.1|13548.5|13551.7|13550.1|13548.6|13547|119
1737603900000|2025-01-23 03:45:00|13550|13548.4|13551.8|13550.2|13552.3|13550.7|13549.8|13548.2|133
1737604200000|2025-01-23 03:50:00|13551.9|13550.3|13550.3|13548.7|13552.1|13550.5|13549.2|13547.6|61
1737604500000|2025-01-23 03:55:00|13550.2|13548.6|13552|13550.4|13552.5|13550.9|13550.1|13548.5|55
1737604800000|2025-01-23 04:00:00|13551.9|13550.3|13550.3|13548.7|13552.1|13550.5|13549.9|13548.3|68
1737605100000|2025-01-23 04:05:00|13550.4|13548.8|13550|13548.4|13551.2|13549.6|13549.4|13547.8|103
1737605400000|2025-01-23 04:10:00|13549.9|13548.3|13551.1|13549.5|13551.4|13549.8|13549.8|13548.2|81
1737605700000|2025-01-23 04:15:00|13551|13549.4|13551.1|13549.5|13551.3|13549.7|13549.9|13548.3|69
1737606000000|2025-01-23 04:20:00|13551.2|13549.6|13550.8|13549.2|13551.4|13549.8|13550.1|13548.5|99
1737606300000|2025-01-23 04:25:00|13550.7|13549.1|13549.9|13548.3|13550.8|13549.2|13549.5|13547.9|107
1737606600000|2025-01-23 04:30:00|13549.7|13548.1|13550.9|13549.3|13551.3|13549.7|13549.7|13548.1|77
1737606900000|2025-01-23 04:35:00|13551|13549.4|13550.3|13547.9|13551.2|13549.6|13549.8|13547.9|34
1737607200000|2025-01-23 04:40:00|13550.2|13547.8|13549.3|13547.7|13550.2|13547.8|13548.2|13546.6|91
1737607500000|2025-01-23 04:45:00|13549.2|13547.6|13551.1|13549.5|13551.5|13549.9|13549.2|13547.6|74
1737607800000|2025-01-23 04:50:00|13551.2|13549.6|13551.1|13549.5|13552.1|13550.5|13551|13549.4|59
1737608100000|2025-01-23 04:55:00|13551|13549.4|13553.7|13551.3|13555.1|13552.7|13551|13549.4|154
1737608400000|2025-01-23 05:00:00|13552.7|13550.3|13564.9|13563.3|13565.4|13563.8|13551.5|13549.6|190
1737608700000|2025-01-23 05:05:00|13564.8|13563.2|13558.5|13556.9|13565.4|13563.8|13558.5|13556.9|238
1737609000000|2025-01-23 05:10:00|13558.6|13557|13559.1|13557.5|13561.6|13560|13557.4|13555.8|137
1737609300000|2025-01-23 05:15:00|13559|13557.4|13559.4|13557.8|13560.7|13559.1|13558.7|13557.1|94
1737609600000|2025-01-23 05:20:00|13559.5|13557.9|13560.2|13558.6|13560.5|13558.9|13558.5|13556.9|83
1737609900000|2025-01-23 05:25:00|13560.1|13558.5|13564|13562.4|13564.2|13562.6|13560.1|13558.5|113
1737610200000|2025-01-23 05:30:00|13564.1|13562.5|13562.8|13561.2|13564.2|13562.6|13562.7|13561.1|112
1737610500000|2025-01-23 05:35:00|13562.7|13561.1|13561.9|13560.3|13562.9|13561.3|13561.6|13560|76
1737610800000|2025-01-23 05:40:00|13562.1|13560.5|13563|13561.4|13564.5|13562.9|13562|13560.4|107
1737611100000|2025-01-23 05:45:00|13563.1|13561.5|13563.5|13561.9|13563.9|13562.3|13562.9|13561.3|70
1737611400000|2025-01-23 05:50:00|13563.6|13562|13562.5|13560.9|13563.8|13562.2|13562|13560.4|80
1737611700000|2025-01-23 05:55:00|13562.7|13561.1|13562.1|13560.5|13564.6|13563|13561.3|13559.7|121
1737612000000|2025-01-23 06:00:00|13562.2|13560.6|13559.3|13557.7|13562.2|13560.6|13558.4|13556.8|121
1737612300000|2025-01-23 06:05:00|13559.1|13557.5|13557.5|13555.9|13559.2|13557.6|13557.2|13555.6|120
1737612600000|2025-01-23 06:10:00|13557.8|13556.2|13557.9|13556.3|13559.9|13558.3|13557.6|13556|87
1737612900000|2025-01-23 06:15:00|13558.1|13556.5|13559.2|13557.6|13559.3|13557.7|13555.6|13554|130
1737613200000|2025-01-23 06:20:00|13559.3|13557.7|13557.2|13555.6|13559.5|13557.9|13557.1|13555.5|84
1737613500000|2025-01-23 06:25:00|13557.1|13555.5|13556.3|13554.7|13557.3|13555.7|13554.2|13552.6|153
1737613800000|2025-01-23 06:30:00|13556.2|13554.6|13558.9|13557.3|13559.3|13557.7|13556.2|13554.6|85
1737614100000|2025-01-23 06:35:00|13559|13557.4|13562.5|13560.9|13562.6|13561|13558.8|13557.2|83
1737614400000|2025-01-23 06:40:00|13562.4|13560.8|13563.3|13561.7|13566|13564.4|13561.8|13560.2|196
1737614700000|2025-01-23 06:45:00|13563.2|13561.6|13564.4|13562.8|13566.4|13564.8|13563|13561.4|183
1737615000000|2025-01-23 06:50:00|13564.5|13562.9|13567.3|13565.7|13568.6|13567|13564.3|13562.7|146
1737615300000|2025-01-23 06:55:00|13567.2|13565.6|13570.6|13569|13570.6|13569|13565.7|13564.1|198
1737615600000|2025-01-23 07:00:00|13571.1|13569.5|13569.9|13568.3|13574|13572.4|13567.5|13565.9|248
1737615900000|2025-01-23 07:05:00|13570|13568.4|13569.3|13567.7|13570.7|13569.1|13566.4|13564.8|218
1737616200000|2025-01-23 07:10:00|13569.4|13567.8|13573.6|13572|13575.9|13574.3|13569.3|13567.7|403
1737616500000|2025-01-23 07:15:00|13573.5|13571.9|13570.6|13569|13573.5|13571.9|13569.5|13567.9|308
1737616800000|2025-01-23 07:20:00|13570.2|13568.6|13573.5|13571.9|13573.7|13572.1|13569.8|13568.2|243
1737617100000|2025-01-23 07:25:00|13573.3|13571.7|13570.7|13569.1|13573.3|13571.7|13569.5|13567.9|210
1737617400000|2025-01-23 07:30:00|13570.6|13569|13569.2|13567.6|13572|13570.4|13567.7|13566.1|238
1737617700000|2025-01-23 07:35:00|13569.3|13567.7|13573.3|13571.7|13574.4|13572.5|13569.3|13567.7|183
1737618000000|2025-01-23 07:40:00|13573.4|13571.8|13575.3|13573.7|13576.5|13574.9|13571.7|13570.1|164
1737618300000|2025-01-23 07:45:00|13575.2|13573.6|13572|13570.4|13575.4|13573.8|13570.1|13568.1|225
1737618600000|2025-01-23 07:50:00|13571.9|13570.3|13568.3|13566.7|13573.5|13571.9|13568.2|13566.6|217
1737618900000|2025-01-23 07:55:00|13568.5|13566.9|13570.3|13568.7|13571.4|13569.8|13567.5|13565.9|316
1737619200000|2025-01-23 08:00:00|13569.7|13568.1|13573.8|13572.2|13573.8|13572.2|13569|13567.4|272
1737619500000|2025-01-23 08:05:00|13573.7|13572.1|13573.4|13571.8|13575.2|13573.6|13572|13570.4|198
1737619800000|2025-01-23 08:10:00|13573.3|13571.7|13571.5|13569.9|13576.8|13575.2|13571.1|13569.5|283
1737620100000|2025-01-23 08:15:00|13571.6|13570|13569.4|13567.8|13571.8|13570.2|13568.4|13566.8|208
1737620400000|2025-01-23 08:20:00|13569.7|13568.1|13573.8|13572.2|13574.6|13573|13569.7|13568.1|228
1737620700000|2025-01-23 08:25:00|13573.9|13572.3|13577.3|13575.7|13577.9|13576.3|13571|13569.4|281
1737621000000|2025-01-23 08:30:00|13577.4|13575.8|13579.3|13577.7|13579.5|13577.9|13575.6|13574|291
1737621300000|2025-01-23 08:35:00|13579.4|13577.8|13579.1|13577.5|13579.6|13578|13577.2|13575.6|197
1737621600000|2025-01-23 08:40:00|13579.3|13577.7|13577.8|13576.2|13579.4|13577.8|13575.4|13573.8|190
1737621900000|2025-01-23 08:45:00|13577.7|13576.1|13576.9|13575.3|13580.4|13578.8|13576.8|13575.2|195
1737622200000|2025-01-23 08:50:00|13576.8|13575.2|13576.2|13574.6|13577.3|13575.7|13575.1|13573.5|174
1737622500000|2025-01-23 08:55:00|13576.3|13574.7|13576.2|13574.6|13577|13575|13575|13573.4|169
1737622800000|2025-01-23 09:00:00|13576.1|13574.5|13568|13566.4|13576.2|13574.6|13567.6|13566|306
1737623100000|2025-01-23 09:05:00|13567.8|13566.2|13569.8|13568.2|13570.3|13568.7|13566.8|13565.2|279
1737623400000|2025-01-23 09:10:00|13569.7|13568.1|13568.7|13567.1|13569.7|13568.1|13566.9|13565.3|211
1737623700000|2025-01-23 09:15:00|13568.8|13567.2|13569.2|13567.6|13570.5|13568.9|13565|13563.4|313
1737624000000|2025-01-23 09:20:00|13569.4|13567.8|13573.2|13571.6|13573.5|13571.9|13567.7|13566.1|213
1737624300000|2025-01-23 09:25:00|13573.3|13571.7|13571.7|13570.1|13575|13573.4|13571.2|13569.6|172
1737624600000|2025-01-23 09:30:00|13571.8|13570.2|13573.3|13571.7|13574.4|13572.8|13571|13569.4|191
1737624900000|2025-01-23 09:35:00|13573.1|13571.5|13569.3|13567.7|13574.2|13572.6|13569.1|13567.5|184
1737625200000|2025-01-23 09:40:00|13569.4|13567.8|13568.9|13567.3|13569.9|13568.3|13568.2|13566.6|125
1737625500000|2025-01-23 09:45:00|13568.8|13567.2|13568.9|13567.3|13572.4|13570.8|13568.1|13566.5|224
1737625800000|2025-01-23 09:50:00|13569|13567.4|13566.8|13565.2|13569.8|13568.2|13566.5|13564.9|210
1737626100000|2025-01-23 09:55:00|13566.9|13565.3|13567.5|13565.9|13568.9|13567.3|13565.9|13564.3|257
1737626400000|2025-01-23 10:00:00|13567.4|13565.8|13569|13567.4|13569.4|13567.8|13564.3|13562.7|298
1737626700000|2025-01-23 10:05:00|13568.9|13567.3|13570.6|13569|13570.6|13569|13567.6|13566|201
1737627000000|2025-01-23 10:10:00|13570.5|13568.9|13566.7|13565.1|13571.3|13569.7|13565.7|13564.1|175
1737627300000|2025-01-23 10:15:00|13566.8|13565.2|13565.1|13563.5|13567.1|13565.5|13562.8|13561.2|193
1737627600000|2025-01-23 10:20:00|13565|13563.4|13565.3|13563.7|13566.9|13565.3|13563|13561.4|157
1737627900000|2025-01-23 10:25:00|13565.5|13563.9|13564.1|13562.5|13566|13564.4|13564|13562.4|144
1737628200000|2025-01-23 10:30:00|13564|13562.4|13565.7|13564.1|13565.8|13564.2|13561.6|13560|173
1737628500000|2025-01-23 10:35:00|13565.8|13564.2|13562|13560.4|13566.8|13565.2|13561|13559.4|198
1737628800000|2025-01-23 10:40:00|13562.2|13560.6|13562.6|13561|13563.3|13561.7|13562.2|13560.6|130
1737629100000|2025-01-23 10:45:00|13562.7|13561.1|13563.2|13561.6|13563.3|13561.7|13562.2|13560.6|139
1737629400000|2025-01-23 10:50:00|13563.1|13561.5|13565.1|13563.5|13566.4|13564.8|13562.4|13560.8|172
1737629700000|2025-01-23 10:55:00|13565|13563.4|13566.4|13564.8|13566.6|13564.8|13565|13563.4|77
1737630000000|2025-01-23 11:00:00|13566.3|13564.7|13566.8|13565.2|13568.6|13566.8|13565.7|13564.1|214
1737630300000|2025-01-23 11:05:00|13567.1|13565.5|13565.2|13563.6|13567.3|13565.7|13563.8|13562.2|89
1737630600000|2025-01-23 11:10:00|13565.3|13563.7|13566.4|13564|13566.8|13564.9|13565.3|13563.7|85
1737630900000|2025-01-23 11:15:00|13566.3|13563.9|13564.9|13563.3|13566.7|13564.4|13564.7|13562.4|119
1737631200000|2025-01-23 11:20:00|13565|13563.4|13567.2|13565.6|13567.6|13566|13564.9|13563.3|151
1737631500000|2025-01-23 11:25:00|13567.3|13565.7|13565.2|13563.6|13567.5|13565.9|13563.4|13561.8|144
1737631800000|2025-01-23 11:30:00|13565.1|13563.5|13565.2|13563.6|13565.8|13564.2|13562.5|13560.9|150
1737632100000|2025-01-23 11:35:00|13565.3|13563.7|13563.9|13562.3|13565.3|13563.7|13563.4|13561.8|164
1737632400000|2025-01-23 11:40:00|13563.7|13562.1|13565.5|13563.9|13565.5|13563.9|13563.1|13561.5|148
1737632700000|2025-01-23 11:45:00|13565.4|13563.8|13570.6|13569|13570.6|13569|13564.8|13563.2|137
1737633000000|2025-01-23 11:50:00|13570.7|13569.1|13568.2|13566.6|13572.8|13571.2|13567.8|13566.2|238
1737633300000|2025-01-23 11:55:00|13568.3|13566.7|13570.3|13568.7|13571.1|13569.5|13568.2|13566.6|215
1737633600000|2025-01-23 12:00:00|13570.2|13568.6|13572.5|13570.9|13573.7|13572.1|13569.2|13567.6|296
1737633900000|2025-01-23 12:05:00|13572.6|13571|13574.2|13572.6|13575.3|13573.7|13571.4|13569.8|204
1737634200000|2025-01-23 12:10:00|13574.4|13572.8|13574.2|13572.6|13577.2|13575.6|13573.7|13572.1|213
1737634500000|2025-01-23 12:15:00|13574.1|13572.5|13574|13572.4|13574.8|13573.2|13573.1|13571.5|171
1737634800000|2025-01-23 12:20:00|13574.1|13572.5|13574.4|13572.8|13576|13574.4|13573.5|13571.9|162
1737635100000|2025-01-23 12:25:00|13574.3|13572.7|13575.6|13573.2|13576.7|13574.4|13573.1|13571.5|149
1737635400000|2025-01-23 12:30:00|13575.5|13573.1|13576|13574.4|13576.5|13574.6|13573.7|13571.3|135
1737635700000|2025-01-23 12:35:00|13575.9|13574.3|13573.9|13572.3|13577.8|13575.4|13573.5|13571.9|129
1737636000000|2025-01-23 12:40:00|13573.8|13572.2|13571.3|13568.9|13573.8|13572.2|13569.8|13567.6|180
1737636300000|2025-01-23 12:45:00|13571.2|13568.8|13572.4|13570.8|13572.6|13571|13569.1|13567.5|184
1737636600000|2025-01-23 12:50:00|13572.2|13570.6|13568|13566.4|13572.2|13570.6|13567.9|13566.3|189
1737636900000|2025-01-23 12:55:00|13567.9|13566.3|13566.7|13565.1|13568.1|13566.5|13566.1|13564.5|205
1737637200000|2025-01-23 13:00:00|13566.6|13565|13564.9|13563.3|13567.2|13565.6|13560.8|13559.2|275
1737637500000|2025-01-23 13:05:00|13565|13563.4|13566.3|13564.7|13567.9|13566.3|13564.6|13563|218
1737637800000|2025-01-23 13:10:00|13566.1|13564.5|13569|13567.4|13569.5|13567.9|13566|13564.4|250
1737638100000|2025-01-23 13:15:00|13568.9|13567.3|13565.9|13564.3|13568.9|13567.3|13565.7|13564.1|218
1737638400000|2025-01-23 13:20:00|13565.8|13564.2|13564.9|13562.5|13566.9|13565.3|13563.7|13561.3|182
1737638700000|2025-01-23 13:25:00|13564.7|13562.3|13568|13558.8|13568|13562.9|13563.6|13558.8|301
1737639000000|2025-01-23 13:30:00|13567.1|13559.9|13557|13555.4|13567.4|13564.8|13556.3|13554.7|400
1737639300000|2025-01-23 13:35:00|13556.9|13555.3|13558.7|13557.1|13559.4|13557.8|13555|13553.4|378
1737639600000|2025-01-23 13:40:00|13558.6|13557|13558.6|13557|13559.2|13557.6|13555.2|13553.6|341
1737639900000|2025-01-23 13:45:00|13558.7|13557.1|13559|13557.4|13561.1|13559.5|13557.1|13555.5|313
1737640200000|2025-01-23 13:50:00|13559.2|13557.6|13560.6|13559|13562.3|13560.7|13556.8|13555.2|312
1737640500000|2025-01-23 13:55:00|13560.5|13558.9|13561|13559.4|13562.3|13560.7|13559.6|13558|314
1737640800000|2025-01-23 14:00:00|13560.9|13559.3|13559.5|13557.9|13562.5|13560.9|13557.8|13556.2|241
1737641100000|2025-01-23 14:05:00|13559.4|13557.8|13558.8|13557.2|13560.5|13558.9|13557.6|13556|255
1737641400000|2025-01-23 14:10:00|13559.3|13557.7|13558.2|13556.6|13561|13559.4|13557.7|13556.1|251
1737641700000|2025-01-23 14:15:00|13558.3|13556.7|13557.2|13555.6|13558.3|13556.7|13555.4|13553.8|279
1737642000000|2025-01-23 14:20:00|13557|13555.4|13556.6|13555|13558.2|13556.6|13554.8|13553.2|235
1737642300000|2025-01-23 14:25:00|13556.7|13555.1|13559.9|13558.3|13561|13559.2|13556.7|13555.1|207
1737642600000|2025-01-23 14:30:00|13559.8|13558.2|13562.7|13561.1|13563.2|13561.1|13559.5|13557.9|213
1737642900000|2025-01-23 14:35:00|13562.8|13561.2|13565.1|13563.5|13565.6|13564|13562|13560.4|149
1737643200000|2025-01-23 14:40:00|13565.2|13563.6|13566|13564.4|13566.4|13564.7|13565|13563.4|115
1737643500000|2025-01-23 14:45:00|13566.3|13564.7|13567.3|13565.7|13567.5|13565.9|13564.8|13563.2|231
1737643800000|2025-01-23 14:50:00|13567.5|13565.9|13567.6|13566|13568.6|13567|13564.3|13562.7|230
1737644100000|2025-01-23 14:55:00|13567.5|13565.9|13565.7|13564.1|13567.7|13566.1|13564.3|13562.7|199
1737644400000|2025-01-23 15:00:00|13565.6|13564|13570.1|13568.5|13570.4|13568.8|13565.1|13563.5|218
1737644700000|2025-01-23 15:05:00|13570.2|13568.6|13568.9|13567.3|13571.5|13569.9|13567.1|13565.5|235
1737645000000|2025-01-23 15:10:00|13569|13567.4|13568.3|13566.7|13569.9|13568.3|13567.4|13565.8|250
1737645300000|2025-01-23 15:15:00|13568.2|13566.6|13572.8|13570.4|13574.1|13572.5|13567.8|13566.2|254
1737645600000|2025-01-23 15:20:00|13572.7|13570.3|13577.5|13575.9|13579|13577.4|13571.8|13570.2|352
1737645900000|2025-01-23 15:25:00|13577.9|13576.3|13573.8|13572.2|13578.5|13576.9|13573.3|13571.7|220
1737646200000|2025-01-23 15:30:00|13574|13572.4|13573.7|13572.1|13574.5|13572.9|13573|13571.4|188
1737646500000|2025-01-23 15:35:00|13573.6|13572|13568.8|13567.2|13573.7|13572.1|13568.6|13566.9|199
1737646800000|2025-01-23 15:40:00|13568.4|13566.8|13572.1|13570.5|13572.5|13570.6|13568.3|13566.7|180
1737647100000|2025-01-23 15:45:00|13572.2|13570.6|13574.6|13573|13575.1|13573.5|13571.2|13569.6|201
1737647400000|2025-01-23 15:50:00|13574.7|13573.1|13575.6|13574|13577.3|13575.7|13573.9|13572.3|276
1737647700000|2025-01-23 15:55:00|13575.5|13573.9|13571|13569.4|13575.5|13573.9|13569.4|13567.8|365
1737648000000|2025-01-23 16:00:00|13571.2|13569.6|13570.9|13569.3|13575.4|13573.8|13570.2|13568.6|379
1737648300000|2025-01-23 16:05:00|13571.2|13569.6|13572.8|13571.2|13573.5|13571.9|13570.4|13568.5|227
1737648600000|2025-01-23 16:10:00|13572.9|13571.3|13572.7|13570.3|13590.8|13587.4|13569.3|13566.9|715
1737648900000|2025-01-23 16:15:00|13572.6|13570.2|13568.6|13566.2|13573.3|13570.9|13565.4|13563.8|596
1737649200000|2025-01-23 16:20:00|13568.5|13566.1|13561.4|13559|13568.5|13566.1|13559.7|13557.3|555
1737649500000|2025-01-23 16:25:00|13561.3|13558.9|13561.5|13559.1|13569|13567|13560|13557.6|668
1737649800000|2025-01-23 16:30:00|13561.3|13558.9|13554.6|13552.2|13563.4|13561|13553.6|13552|432
1737650100000|2025-01-23 16:35:00|13554.7|13552.3|13557.5|13555.9|13558.2|13556.6|13552.2|13549.8|352
1737650400000|2025-01-23 16:40:00|13557.4|13555.8|13548.6|13547|13560.3|13558.7|13546.8|13545.1|392
1737650700000|2025-01-23 16:45:00|13548.4|13546.8|13545.4|13543.8|13548.5|13546.9|13541.2|13539.6|529
1737651000000|2025-01-23 16:50:00|13545.5|13543.9|13549.7|13547.3|13552.6|13550.9|13542.5|13540.9|351
1737651300000|2025-01-23 16:55:00|13549.6|13547.2|13549.9|13548.3|13552|13550.4|13546.3|13544.7|419
1737651600000|2025-01-23 17:00:00|13550|13547.6|13550.3|13548.7|13554.1|13552.1|13549.6|13547.6|410
1737651900000|2025-01-23 17:05:00|13550.7|13548.3|13552.5|13550.9|13553|13551.3|13547.6|13546|228
1737652200000|2025-01-23 17:10:00|13552.6|13551|13551.6|13549.2|13552.9|13551|13550.2|13548.2|158
1737652500000|2025-01-23 17:15:00|13551.8|13549.4|13555.3|13553.7|13556.2|13553.9|13551.6|13549.3|246
1737652800000|2025-01-23 17:20:00|13555.9|13553.5|13553.6|13551.2|13556.1|13554.1|13552.4|13550.7|219
1737653100000|2025-01-23 17:25:00|13553.7|13551.3|13554.9|13553.3|13556.2|13554.3|13553.3|13550.9|169
1737653400000|2025-01-23 17:30:00|13554.8|13553.2|13549.6|13548|13555.1|13553.2|13549.5|13547.9|185
1737653700000|2025-01-23 17:35:00|13549.9|13548.3|13547.1|13545.5|13550.1|13548.5|13546.9|13545.3|112
1737654000000|2025-01-23 17:40:00|13547|13545.4|13543|13540.6|13547.1|13545.5|13542.7|13540.3|248
1737654300000|2025-01-23 17:45:00|13543.2|13540.8|13539.2|13536.8|13543.3|13541.4|13539.1|13536.7|272
1737654600000|2025-01-23 17:50:00|13539.1|13536.7|13538.1|13536.5|13539.7|13537.3|13537.8|13535.4|185
1737654900000|2025-01-23 17:55:00|13538|13536.4|13539.5|13537.1|13539.9|13537.5|13536.1|13534.5|128
1737655200000|2025-01-23 18:00:00|13539.4|13537|13540|13538.4|13541.8|13539.4|13539.3|13536.9|164
1737655500000|2025-01-23 18:05:00|13540.7|13538.3|13539.9|13537.5|13541.3|13538.9|13539.3|13536.9|107
1737655800000|2025-01-23 18:10:00|13539.6|13537.2|13537.7|13535.3|13540.4|13538|13537.5|13535.1|152
1737656100000|2025-01-23 18:15:00|13537.8|13535.4|13538.9|13536.5|13539.1|13536.7|13537.1|13534.7|118
1737656400000|2025-01-23 18:20:00|13538.8|13536.4|13541.2|13538.8|13542.1|13540.1|13538.6|13536.3|130
1737656700000|2025-01-23 18:25:00|13541.3|13538.9|13542.1|13540.5|13542.9|13541.2|13541.1|13538.7|140
1737657000000|2025-01-23 18:30:00|13542|13540.4|13543.9|13542.3|13545|13543.1|13541.6|13539.4|130
1737657300000|2025-01-23 18:35:00|13544.2|13542.6|13541.9|13540.3|13545.5|13543.9|13541.8|13540.2|139
1737657600000|2025-01-23 18:40:00|13542.8|13540.4|13542.6|13541|13544.9|13543.1|13542.4|13540|175
1737657900000|2025-01-23 18:45:00|13542.5|13540.9|13542.8|13540.4|13543.2|13541.6|13541.1|13539.3|169
1737658200000|2025-01-23 18:50:00|13542.9|13540.5|13541.7|13539.3|13543.4|13541.8|13541.6|13539.3|142
1737658500000|2025-01-23 18:55:00|13541.1|13539.5|13544|13542.4|13544.4|13542.8|13540.9|13539.2|204
1737658800000|2025-01-23 19:00:00|13543.9|13542.3|13544.7|13543.1|13545.7|13544|13542.6|13541|236
1737659100000|2025-01-23 19:05:00|13544.4|13542.8|13544.8|13542.4|13545.2|13543.6|13542.8|13541.2|132
1737659400000|2025-01-23 19:10:00|13544.9|13542.5|13546.2|13544.6|13546.3|13544.7|13544.6|13542.4|154
1737659700000|2025-01-23 19:15:00|13546.1|13544.5|13544.8|13543.2|13546.8|13545|13544.2|13542.4|182
1737660000000|2025-01-23 19:20:00|13545|13543.4|13543.7|13542.1|13546.8|13544.8|13542.8|13541.2|216
1737660300000|2025-01-23 19:25:00|13543.6|13542|13543.1|13540.7|13544.3|13542.5|13541.6|13540|139
1737660600000|2025-01-23 19:30:00|13542.5|13540.9|13541.9|13540.3|13544.1|13542|13540.5|13538.9|211
1737660900000|2025-01-23 19:35:00|13541.5|13539.9|13542.9|13541.3|13544|13542.3|13541.4|13539.8|120
1737661200000|2025-01-23 19:40:00|13542.8|13541.2|13544.8|13542.4|13545.2|13543.6|13542.7|13541.1|138
1737661500000|2025-01-23 19:45:00|13544.5|13542.9|13543.9|13542.3|13545.1|13543.5|13543.5|13541.4|181
1737661800000|2025-01-23 19:50:00|13543.8|13542.2|13542.1|13540.5|13544.7|13543.1|13541.8|13540.2|168
1737662100000|2025-01-23 19:55:00|13542.7|13541.1|13544.2|13542.6|13544.6|13543|13540.8|13539.1|199
1737662400000|2025-01-23 20:00:00|13543.9|13542.3|13545.7|13543.3|13547|13545.4|13543.9|13542.3|185
1737662700000|2025-01-23 20:05:00|13545.6|13543.2|13543.5|13541.9|13546.2|13544.2|13542.8|13541.1|158
1737663000000|2025-01-23 20:10:00|13543.6|13542|13542.4|13540|13543.9|13542|13540.9|13538.5|247
1737663300000|2025-01-23 20:15:00|13542.3|13539.9|13541.7|13539.3|13543.2|13540.8|13539.9|13537.5|245
1737663600000|2025-01-23 20:20:00|13541.8|13539.4|13542.3|13539.9|13542.6|13540.6|13540|13537.6|164
1737663900000|2025-01-23 20:25:00|13542.2|13539.8|13543.1|13540.7|13543.6|13541.4|13542|13539.7|223
1737664200000|2025-01-23 20:30:00|13543.3|13540.9|13545.8|13543.4|13546.7|13544.3|13541.8|13539.9|343
1737664500000|2025-01-23 20:35:00|13546.3|13543.9|13546.9|13544.5|13547.6|13545.2|13545.7|13543.3|160
1737664800000|2025-01-23 20:40:00|13547|13544.6|13549|13546.6|13549.5|13547.1|13546.7|13544.3|211
1737665100000|2025-01-23 20:45:00|13549.2|13546.8|13549.3|13547.7|13549.6|13547.9|13547.3|13545.3|198
1737665400000|2025-01-23 20:50:00|13549.4|13547.8|13550.1|13548.5|13552.2|13550|13548.6|13546.8|207
1737665700000|2025-01-23 20:55:00|13550.5|13548.1|13550.7|13549.1|13551.3|13549.7|13549.8|13547.9|244
1737666000000|2025-01-23 21:00:00|13550.4|13548.8|13550.9|13549.3|13551.8|13550.2|13550.4|13548.8|173
1737666300000|2025-01-23 21:05:00|13550.8|13549.2|13551|13549.4|13551.3|13549.7|13549.8|13548.2|132
1737666600000|2025-01-23 21:10:00|13551.2|13549.6|13553.1|13551.5|13553.2|13551.6|13550.9|13549.3|195
1737666900000|2025-01-23 21:15:00|13553|13551.4|13554|13552.4|13555|13553.4|13552.8|13551.2|216
1737667200000|2025-01-23 21:20:00|13553.9|13552.3|13553.1|13551.5|13554.4|13552.8|13552.8|13550.8|135
1737667500000|2025-01-23 21:25:00|13553.5|13551.1|13552.9|13551.3|13554.2|13552.6|13552.9|13551.1|121
1737667800000|2025-01-23 21:30:00|13553|13551.4|13551.5|13549.9|13553|13551.4|13550.8|13549.2|155
1737668100000|2025-01-23 21:35:00|13551.4|13549.8|13552|13550.4|13552.9|13551|13551.3|13549.7|118
1737668400000|2025-01-23 21:40:00|13552.6|13550.2|13551.8|13550.2|13553.3|13551.3|13551.6|13549.2|49
1737668700000|2025-01-23 21:45:00|13552.6|13549.9|13552.9|13549.6|13554.2|13550.5|13552.1|13548.2|561
1737669000000|2025-01-23 21:50:00|13553|13549.7|13553.1|13548.8|13556.2|13550.6|13552.4|13547.3|715
1737669300000|2025-01-23 21:55:00|13552.5|13548.4|13557.2|13541.2|13561.5|13553.1|13552.5|13541.2|69
1737669600000|2025-01-23 22:00:00|13557.1|13541.1|13556.8|13540.8|13557.1|13541.1|13555.4|13539.4|25
1737669900000|2025-01-23 22:05:00|13556|13540|13555.9|13539.9|13556.9|13540.9|13555.7|13539.7|28
1737670200000|2025-01-23 22:10:00|13555.8|13539.8|13556.8|13540.8|13559.5|13543.5|13555.7|13539.7|101
1737670500000|2025-01-23 22:15:00|13557|13541|13557.5|13541.5|13558.9|13542.9|13556.6|13540.6|86
1737670800000|2025-01-23 22:20:00|13557.2|13541.2|13556.4|13540.4|13558.2|13542.2|13556.3|13540.3|82
1737671100000|2025-01-23 22:25:00|13556.3|13540.3|13558.1|13542.1|13560|13544|13556.3|13540.3|218
1737671400000|2025-01-23 22:30:00|13557.9|13541.9|13558.4|13542.9|13560.2|13544.2|13556.3|13540.3|126
1737671700000|2025-01-23 22:35:00|13559.4|13542.8|13559.3|13543.3|13561.8|13545.8|13558.7|13542.7|186
1737672000000|2025-01-23 22:40:00|13560.3|13544.3|13560.2|13544.2|13560.4|13544.4|13559.5|13543.5|108
1737672300000|2025-01-23 22:45:00|13559.9|13543.9|13560.2|13544.2|13560.6|13544.6|13559.3|13543.3|93
1737672600000|2025-01-23 22:50:00|13560.4|13544.4|13559|13543|13561.6|13545.6|13557.4|13541.4|137
1737672900000|2025-01-23 22:55:00|13559.1|13543.6|13558.7|13544|13559.3|13544.2|13557.2|13541.2|138
1737673200000|2025-01-23 23:00:00|13559.4|13543.4|13557.2|13546.9|13561|13548.8|13556.8|13541.7|256
1737673500000|2025-01-23 23:05:00|13557.3|13547|13556.2|13548.5|13558|13549.7|13554.3|13546.6|241
1737673800000|2025-01-23 23:10:00|13555.8|13549|13557.2|13551.9|13557.9|13552|13555.3|13548.4|297
1737674100000|2025-01-23 23:15:00|13556.2|13550.8|13557.4|13550.5|13557.5|13550.9|13554.7|13549.2|226
1737674400000|2025-01-23 23:20:00|13557.3|13550.3|13557.8|13551.7|13557.8|13552.8|13556.3|13550.3|123
1737674700000|2025-01-23 23:25:00|13558|13551.6|13557.3|13552|13558.1|13552.4|13557|13551.5|167
1737675000000|2025-01-23 23:30:00|13557.2|13551.9|13560.6|13553.7|13560.8|13556.1|13556.7|13549.5|227
1737675300000|2025-01-23 23:35:00|13560.5|13553.6|13554.2|13550.4|13560.7|13554.7|13553.5|13548.1|235
1737675600000|2025-01-23 23:40:00|13554.3|13550.5|13558.7|13552.5|13561.4|13558.3|13553|13549.7|253
1737675900000|2025-01-23 23:45:00|13558.9|13553.2|13557.9|13555.5|13558.9|13556|13553.9|13550.9|161
1737676200000|2025-01-23 23:50:00|13557.8|13555.4|13560.2|13557.8|13560.9|13558.2|13557.4|13554.5|93
1737676500000|2025-01-23 23:55:00|13560.1|13557.7|13564.4|13561.4|13564.5|13561.5|13557.2|13554.8|167
1737676800000|2025-01-24 00:00:00|13565.2|13561.5|13566.7|13564.3|13586.1|13579.4|13564.6|13561.5|354
1737677100000|2025-01-24 00:05:00|13565.8|13564.2|13559.5|13557.1|13566.7|13564.6|13557.2|13554.8|293
1737677400000|2025-01-24 00:10:00|13559.6|13557.2|13561|13559.4|13563.3|13561.7|13559.2|13557.2|146
1737677700000|2025-01-24 00:15:00|13561.4|13559.8|13564.8|13563.2|13566.4|13564.8|13560.8|13558.5|168
1737678000000|2025-01-24 00:20:00|13564.5|13562.9|13560.4|13558.8|13565.8|13563.7|13558.9|13557.3|173
1737678300000|2025-01-24 00:25:00|13560.3|13558.7|13561.5|13559.9|13562.4|13560.8|13560.2|13558.6|89
1737678600000|2025-01-24 00:30:00|13561.4|13559.8|13557.9|13556.3|13561.5|13559.9|13555.6|13554|123
1737678900000|2025-01-24 00:35:00|13558|13556.4|13560.2|13558.6|13563.6|13562|13557|13555.4|129
1737679200000|2025-01-24 00:40:00|13560.1|13558.5|13560.1|13558.5|13561.3|13559.7|13559.9|13558.3|97
1737679500000|2025-01-24 00:45:00|13560|13558.4|13558.5|13556.9|13560|13558.4|13556.8|13555.2|132
1737679800000|2025-01-24 00:50:00|13558.6|13557|13558.6|13557|13562.3|13560.7|13557.5|13555.9|192
1737680100000|2025-01-24 00:55:00|13558.7|13557.1|13559.3|13557.7|13561.3|13559.7|13558.4|13556.8|145
1737680400000|2025-01-24 01:00:00|13559.1|13557.5|13563.2|13561.6|13563.9|13562.3|13559|13557.4|196
1737680700000|2025-01-24 01:05:00|13563.1|13561.5|13560.4|13558.8|13565.7|13564.1|13560.2|13558.6|166
1737681000000|2025-01-24 01:10:00|13560.5|13558.9|13559.4|13557.8|13560.5|13558.9|13557.2|13555.6|152
1737681300000|2025-01-24 01:15:00|13559.5|13557.9|13558.1|13556.5|13560.7|13559.1|13557.9|13556.3|132
1737681600000|2025-01-24 01:20:00|13558|13556.4|13559.8|13558.2|13561|13559.4|13557.4|13555.8|136
1737681900000|2025-01-24 01:25:00|13559.9|13558.3|13559.3|13557.7|13560.4|13558.8|13557.8|13556.2|114
1737682200000|2025-01-24 01:30:00|13559.5|13557.9|13560.5|13558.9|13561|13559.4|13558|13556.4|223
1737682500000|2025-01-24 01:35:00|13560.4|13558.8|13562|13560.4|13562.8|13561.2|13559.8|13558.2|203
1737682800000|2025-01-24 01:40:00|13561.9|13560.3|13557.7|13556.1|13562.2|13560.6|13556.9|13555.3|169
1737683100000|2025-01-24 01:45:00|13558|13556.4|13558.2|13556.6|13559|13557.4|13556.1|13554.5|178
1737683400000|2025-01-24 01:50:00|13558.6|13557|13559.5|13557.9|13560|13558.4|13558.1|13556.5|145
1737683700000|2025-01-24 01:55:00|13559.8|13558.2|13555.5|13553.9|13559.8|13558.2|13554.9|13553.3|207
1737684000000|2025-01-24 02:00:00|13554.7|13553.1|13545.1|13543.5|13554.7|13553.1|13544.6|13543|297
1737684300000|2025-01-24 02:05:00|13545.2|13543.6|13547.7|13546.1|13548.8|13547.2|13545.2|13543.6|222
1737684600000|2025-01-24 02:10:00|13547.8|13546.2|13530.2|13528.6|13548.5|13546.9|13527.9|13526.1|423
1737684900000|2025-01-24 02:15:00|13530.3|13528.7|13524.9|13523.3|13530.3|13528.7|13518.7|13517|669
1737685200000|2025-01-24 02:20:00|13525.1|13523.5|13528|13526.4|13530|13528.1|13520.2|13518.3|462
1737685500000|2025-01-24 02:25:00|13527.9|13526.3|13525.6|13524|13532.7|13530.6|13524.9|13523.3|363
1737685800000|2025-01-24 02:30:00|13525.8|13524.2|13521.6|13520|13526.8|13525.2|13521.2|13519.6|347
1737686100000|2025-01-24 02:35:00|13521|13519.4|13518.5|13516.9|13521.5|13519.9|13515|13513.4|350
1737686400000|2025-01-24 02:40:00|13518.1|13516.5|13508.7|13506.3|13518.4|13516.8|13507.7|13506.1|314
1737686700000|2025-01-24 02:45:00|13508.1|13506.5|13502.8|13501.2|13511|13509.3|13501.8|13500.2|383
1737687000000|2025-01-24 02:50:00|13503.1|13501.5|13504.7|13503.1|13507.2|13505.6|13501.8|13500.2|290
1737687300000|2025-01-24 02:55:00|13504.8|13503.2|13498.9|13497.3|13505.9|13504.3|13498.7|13497.1|408
1737687600000|2025-01-24 03:00:00|13499.1|13497.5|13494|13492.4|13501.4|13499.8|13491.4|13489.8|431
1737687900000|2025-01-24 03:05:00|13493.8|13492.2|13502.9|13501.3|13503.6|13502|13492.7|13490.6|312
1737688200000|2025-01-24 03:10:00|13502.8|13501.2|13506.1|13504.5|13506.4|13504.8|13501.5|13499.9|260
1737688500000|2025-01-24 03:15:00|13506|13504.4|13513.3|13511.7|13515.2|13513.6|13505.9|13504.3|236
1737688800000|2025-01-24 03:20:00|13513.4|13511.8|13517.2|13515.6|13518.3|13516.7|13506.9|13505|472
1737689100000|2025-01-24 03:25:00|13517.3|13515.7|13512|13510.4|13517.8|13516.1|13511.3|13509.7|451
1737689400000|2025-01-24 03:30:00|13511.3|13509.7|13514.1|13512.5|13514.4|13512.8|13507.7|13506.1|362
1737689700000|2025-01-24 03:35:00|13514.2|13512.6|13506.2|13504.6|13514.3|13512.7|13506|13504.4|389
1737690000000|2025-01-24 03:40:00|13506.1|13504.5|13506|13504.4|13509.2|13507.6|13505.4|13503.8|431
1737690300000|2025-01-24 03:45:00|13505.9|13504.3|13499.6|13498|13506.3|13504.7|13499.4|13497.8|327
1737690600000|2025-01-24 03:50:00|13499.7|13498.1|13494.9|13493.3|13500.2|13498.6|13493.8|13492.2|239
1737690900000|2025-01-24 03:55:00|13494.8|13493.2|13499.3|13497.7|13500.3|13498.7|13494.5|13492.9|313
1737691200000|2025-01-24 04:00:00|13499.2|13497.6|13499.5|13497.9|13502.7|13501.1|13498.5|13496.9|364
1737691500000|2025-01-24 04:05:00|13499.4|13497.8|13497.8|13496.2|13501.3|13499.7|13497.7|13496.1|260
1737691800000|2025-01-24 04:10:00|13497.7|13496.1|13497|13495.4|13498.9|13497.3|13496.4|13494.8|187
1737692100000|2025-01-24 04:15:00|13496.7|13495.1|13497.6|13496|13498|13496.4|13494.4|13492.8|359
1737692400000|2025-01-24 04:20:00|13497.7|13496.1|13497.7|13496.1|13499.7|13498.1|13496.3|13494.7|217
1737692700000|2025-01-24 04:25:00|13497.8|13496.2|13496.5|13494.9|13499.5|13497.9|13495.4|13493.8|251
1737693000000|2025-01-24 04:30:00|13496.3|13494.7|13495.2|13493.6|13497.8|13496.2|13494.5|13492.9|206
1737693300000|2025-01-24 04:35:00|13495.4|13493.8|13494.6|13493|13495.6|13494|13491.1|13489.5|281
1737693600000|2025-01-24 04:40:00|13494.7|13493.1|13497.6|13496|13498.7|13497.1|13494.4|13492.8|255
1737693900000|2025-01-24 04:45:00|13497.5|13495.9|13495.2|13493.6|13498.7|13496.7|13494.9|13493.3|184
1737694200000|2025-01-24 04:50:00|13495|13493.4|13494.2|13492.6|13495.4|13493.8|13493.2|13491.6|185
1737694500000|2025-01-24 04:55:00|13494.3|13492.7|13493.5|13491.9|13495.1|13493.5|13490.9|13489.3|202
1737694800000|2025-01-24 05:00:00|13493.4|13491.8|13490.5|13488.9|13494|13492.4|13490.2|13488.6|166
1737695100000|2025-01-24 05:05:00|13490.7|13489.1|13487|13485.4|13491|13489.4|13485.8|13484.2|268
1737695400000|2025-01-24 05:10:00|13486.7|13485.1|13488.7|13487.1|13489.5|13487.9|13485.7|13484.1|280
1737695700000|2025-01-24 05:15:00|13488.6|13487|13490.2|13488.6|13491.9|13490.3|13488.3|13486.7|243
1737696000000|2025-01-24 05:20:00|13490.1|13488.5|13490.9|13489.3|13490.9|13489.3|13488.9|13487.3|149
1737696300000|2025-01-24 05:25:00|13490.8|13489.2|13491.2|13489.6|13491.5|13489.9|13489.1|13487.5|198
1737696600000|2025-01-24 05:30:00|13491.8|13490.2|13493.3|13491.7|13494.2|13492.6|13491.6|13490|173
1737696900000|2025-01-24 05:35:00|13493.4|13491.8|13493.7|13492.1|13495.1|13493.5|13492.6|13491|159
1737697200000|2025-01-24 05:40:00|13493.8|13492.2|13490.7|13489.1|13494.7|13492.7|13490.1|13488.5|168
1737697500000|2025-01-24 05:45:00|13490.8|13489.2|13489.2|13487.6|13491.1|13489.5|13489.1|13487.5|181
1737697800000|2025-01-24 05:50:00|13489.3|13487.7|13490.5|13488.9|13491.3|13489.7|13486.3|13484.7|259
1737698100000|2025-01-24 05:55:00|13490.3|13488.7|13479.4|13477.8|13490.3|13488.7|13479.3|13477.7|249
1737698400000|2025-01-24 06:00:00|13479.2|13477.6|13483.8|13482.2|13485.7|13484.1|13479|13477.4|263
1737698700000|2025-01-24 06:05:00|13483.6|13482|13482.1|13480.5|13483.6|13482|13479.2|13477.6|219
1737699000000|2025-01-24 06:10:00|13482|13480.4|13477.2|13475.6|13483.1|13481.5|13472.9|13471.3|301
1737699300000|2025-01-24 06:15:00|13477.1|13475.5|13471.9|13470.3|13477.9|13476.3|13468.7|13467.1|325
1737699600000|2025-01-24 06:20:00|13471.8|13470.2|13474|13472.4|13475.4|13473.8|13471.4|13469.8|232
1737699900000|2025-01-24 06:25:00|13473.9|13472.3|13474.3|13472.7|13474.9|13473|13470.5|13468.9|217
1737700200000|2025-01-24 06:30:00|13474.1|13472.5|13475.7|13474.1|13479.7|13478.1|13474|13472.4|228
1737700500000|2025-01-24 06:35:00|13475.6|13474|13466.4|13464.8|13477.1|13475.5|13464.2|13462.4|468
1737700800000|2025-01-24 06:40:00|13466.1|13464.5|13471.3|13469.7|13471.7|13470.1|13463.5|13461.9|463
1737701100000|2025-01-24 06:45:00|13471.2|13469.6|13476.2|13474.6|13478.2|13476.6|13470.9|13469.3|404
1737701400000|2025-01-24 06:50:00|13476.9|13475.3|13479.7|13478.1|13480.5|13478.9|13476.3|13474.7|322
1737701700000|2025-01-24 06:55:00|13479.8|13478.2|13482.7|13481.1|13485.2|13483.6|13479.8|13478.2|367
1737702000000|2025-01-24 07:00:00|13483|13481.4|13484.3|13482.7|13485.1|13483.5|13481.1|13479.5|414
1737702300000|2025-01-24 07:05:00|13484.1|13482.5|13486.8|13485.2|13487.5|13485.9|13483.2|13481.6|330
1737702600000|2025-01-24 07:10:00|13487.3|13485.7|13489|13487.4|13491|13489.4|13484.3|13482.7|481
1737702900000|2025-01-24 07:15:00|13489.2|13487.6|13481.2|13479.6|13490|13488.4|13477.9|13476.3|381
1737703200000|2025-01-24 07:20:00|13481.4|13479.8|13478|13476.4|13483.4|13481.8|13477.1|13475.5|362
1737703500000|2025-01-24 07:25:00|13477.9|13476.3|13479.2|13477.6|13482.2|13480.6|13473|13471.4|347
1737703800000|2025-01-24 07:30:00|13479.3|13477.7|13481.6|13480|13482|13480.4|13476.5|13474.9|331
1737704100000|2025-01-24 07:35:00|13481.4|13479.8|13485.9|13484.3|13487.1|13485.5|13480.9|13479.3|302
1737704400000|2025-01-24 07:40:00|13486.1|13484.5|13484.9|13483.3|13487.2|13485.6|13483|13481.4|320
1737704700000|2025-01-24 07:45:00|13485.4|13483.8|13479.8|13478.2|13485.5|13483.9|13479.1|13477.5|334
1737705000000|2025-01-24 07:50:00|13479.6|13478|13476.8|13475.2|13479.7|13478.1|13475.8|13473.4|335
1737705300000|2025-01-24 07:55:00|13476.7|13475.1|13482.2|13480.6|13483.5|13481.9|13475.2|13473.6|397
1737705600000|2025-01-24 08:00:00|13482.4|13480.8|13478.1|13476.5|13485.1|13483.5|13478|13476.4|301
1737705900000|2025-01-24 08:05:00|13478.3|13476.7|13473.4|13471.8|13478.5|13476.9|13472.7|13471.1|312
1737706200000|2025-01-24 08:10:00|13473.5|13471.9|13463.2|13460.8|13475.4|13473.8|13463|13460.8|460
1737706500000|2025-01-24 08:15:00|13462.7|13460.3|13464.4|13462.8|13466.5|13464.5|13459.3|13457.7|513
1737706800000|2025-01-24 08:20:00|13463.6|13462|13463.1|13461.5|13465.5|13463.9|13461.8|13460.2|413
1737707100000|2025-01-24 08:25:00|13463.5|13461.9|13457.8|13456.2|13463.5|13461.9|13457.7|13456.1|373
1737707400000|2025-01-24 08:30:00|13457.5|13455.9|13458.5|13456.1|13458.5|13456.9|13452.1|13450.5|559
1737707700000|2025-01-24 08:35:00|13458.7|13456.3|13464.7|13463.1|13465.5|13463.9|13456.3|13454.7|480
1737708000000|2025-01-24 08:40:00|13464.9|13463.3|13466.9|13465.3|13468.8|13467.2|13462.7|13461.1|360
1737708300000|2025-01-24 08:45:00|13466.8|13465.2|13460.9|13459.3|13468|13466.4|13459.6|13458|361
1737708600000|2025-01-24 08:50:00|13460.7|13459.1|13465.7|13464.1|13467.2|13465.6|13460.5|13458.6|387
1737708900000|2025-01-24 08:55:00|13465.8|13464.2|13464|13462.4|13467.8|13466.2|13463.3|13461.7|374
1737709200000|2025-01-24 09:00:00|13463.5|13461.9|13460.5|13458.9|13464.7|13463.1|13458.6|13457|451
1737709500000|2025-01-24 09:05:00|13461|13459.4|13457.3|13455.7|13461.6|13460|13457.1|13455.5|344
1737709800000|2025-01-24 09:10:00|13456.9|13455.3|13462.2|13460.6|13466.3|13464.7|13456.1|13454.5|330
1737710100000|2025-01-24 09:15:00|13462.1|13460.5|13453.6|13452|13462.8|13461.2|13453.5|13451.9|376
1737710400000|2025-01-24 09:20:00|13453.5|13451.9|13445.7|13444.1|13453.7|13452.1|13444.5|13442.9|458
1737710700000|2025-01-24 09:25:00|13445.8|13444.2|13451.2|13449.6|13452.3|13450.7|13445.7|13444.1|404
1737711000000|2025-01-24 09:30:00|13451.3|13449.7|13458.1|13456.5|13458.1|13456.5|13446.7|13445.1|435
1737711300000|2025-01-24 09:35:00|13457.7|13456.1|13464.5|13462.9|13465.3|13463.7|13456.9|13455.3|376
1737711600000|2025-01-24 09:40:00|13464.4|13462.8|13467.7|13466.1|13468.7|13467.1|13463.8|13462.2|387
1737711900000|2025-01-24 09:45:00|13467.6|13466|13469.3|13467.7|13470.4|13468.6|13467.2|13465.3|295
1737712200000|2025-01-24 09:50:00|13469.4|13467.8|13468.8|13466.4|13470.3|13468.7|13465.8|13464.2|281
1737712500000|2025-01-24 09:55:00|13468.6|13466.2|13469.1|13467.5|13470.4|13468.8|13467.8|13466.2|216
1737712800000|2025-01-24 10:00:00|13469|13467.4|13469|13467.4|13471.4|13469.8|13468|13466.4|284
1737713100000|2025-01-24 10:05:00|13468.9|13467.3|13465.3|13463.7|13472|13470.4|13464.6|13463|246
1737713400000|2025-01-24 10:10:00|13465.6|13464|13468.6|13467|13468.8|13467.2|13464.3|13462.7|278
1737713700000|2025-01-24 10:15:00|13468.8|13467.2|13472.3|13470.7|13473.4|13471.8|13465.7|13464.1|264
1737714000000|2025-01-24 10:20:00|13472.6|13471|13474.6|13473|13475.6|13474|13471.1|13469.5|235
1737714300000|2025-01-24 10:25:00|13474.7|13473.1|13469.7|13468.1|13475.4|13473.8|13468.9|13467.3|327
1737714600000|2025-01-24 10:30:00|13469.5|13467.9|13470.4|13468.8|13471.9|13470.3|13468.6|13467|281
1737714900000|2025-01-24 10:35:00|13470.3|13468.7|13474.7|13473.1|13474.9|13473.3|13468.6|13467|248
1737715200000|2025-01-24 10:40:00|13474.8|13473.2|13472.4|13470.8|13475.9|13474.3|13472.3|13470.7|243
1737715500000|2025-01-24 10:45:00|13472.2|13470.6|13473|13470.6|13475.1|13473.5|13471.2|13469.6|194
1737715800000|2025-01-24 10:50:00|13474|13471.6|13474.8|13473.2|13476|13474.4|13471.9|13470.3|289
1737716100000|2025-01-24 10:55:00|13474.7|13473.1|13473.6|13472|13475.3|13473.7|13472.5|13470.9|187
1737716400000|2025-01-24 11:00:00|13473.4|13471.8|13473.6|13472|13475|13473.4|13472.8|13471.2|187
1737716700000|2025-01-24 11:05:00|13473.8|13472.2|13476.5|13474.9|13477.3|13475.7|13470.9|13469.3|246
1737717000000|2025-01-24 11:10:00|13476.7|13475.1|13472.1|13470.5|13477.1|13475.5|13471.8|13470.2|293
1737717300000|2025-01-24 11:15:00|13471.8|13470.2|13472.3|13470.7|13473.5|13471.9|13471.1|13469.5|244
1737717600000|2025-01-24 11:20:00|13472.4|13470.8|13472.9|13471.3|13473.6|13472|13470.9|13469.3|190
1737717900000|2025-01-24 11:25:00|13473|13471.4|13472.7|13471.1|13473.9|13472.2|13470.5|13468.9|189
1737718200000|2025-01-24 11:30:00|13472.8|13471.2|13479.1|13476.7|13479.1|13476.7|13472.5|13470.6|246
1737718500000|2025-01-24 11:35:00|13479|13476.6|13479.3|13477.7|13479.3|13477.7|13476.5|13474.9|256
1737718800000|2025-01-24 11:40:00|13479.6|13478|13479.3|13477.7|13480.3|13478.7|13478|13476.4|122
1737719100000|2025-01-24 11:45:00|13479.2|13477.6|13477.9|13476.3|13479.4|13477.8|13477|13475.4|217
1737719400000|2025-01-24 11:50:00|13478|13476.4|13477.5|13475.9|13478.9|13477.3|13475.5|13473.9|195
1737719700000|2025-01-24 11:55:00|13477.3|13475.7|13480.5|13478.9|13482.2|13480.6|13477.3|13475.7|264
1737720000000|2025-01-24 12:00:00|13481|13479.4|13483.8|13482.2|13484.3|13482.7|13480.9|13479.3|345
1737720300000|2025-01-24 12:05:00|13483.9|13482.3|13488.1|13486.5|13489.3|13487.7|13483.1|13481.5|282
1737720600000|2025-01-24 12:10:00|13487.9|13486.3|13488.3|13485.9|13490.8|13488.9|13487.7|13485.6|283
1737720900000|2025-01-24 12:15:00|13488.4|13486|13482.7|13480.3|13488.5|13486.1|13482.4|13480|229
1737721200000|2025-01-24 12:20:00|13482.8|13480.4|13480.7|13479.1|13484.1|13482.2|13480.4|13478.5|246
1737721500000|2025-01-24 12:25:00|13481.1|13479.5|13477.7|13476.1|13481.8|13480.2|13477|13475.4|170
1737721800000|2025-01-24 12:30:00|13477.6|13476|13479.1|13477.5|13480.4|13478.8|13476.7|13475.1|202
1737722100000|2025-01-24 12:35:00|13479|13477.4|13483.2|13481.6|13483.3|13481.7|13478.9|13477.3|191
1737722400000|2025-01-24 12:40:00|13483.5|13481.9|13483.3|13481.7|13484.9|13482.5|13481.2|13479.6|173
1737722700000|2025-01-24 12:45:00|13483.1|13481.5|13490.1|13488.5|13490.1|13488.5|13483.1|13481.5|259
1737723000000|2025-01-24 12:50:00|13489.9|13488.3|13491.8|13490.2|13493|13491.4|13488.6|13487|286
1737723300000|2025-01-24 12:55:00|13491.9|13490.3|13490.7|13489.1|13492.5|13490.9|13489.2|13487.6|374
1737723600000|2025-01-24 13:00:00|13490.8|13489.2|13487.2|13485.6|13492|13490.4|13486.9|13485.3|370
1737723900000|2025-01-24 13:05:00|13487.1|13485.5|13492.8|13491.2|13494|13492.4|13486.6|13485|365
1737724200000|2025-01-24 13:10:00|13492.9|13491.3|13492.3|13489.9|13494.3|13492.7|13489.4|13487|325
1737724500000|2025-01-24 13:15:00|13492.4|13490|13495.2|13493.6|13495.7|13494.1|13488.9|13486.5|326
1737724800000|2025-01-24 13:20:00|13495.1|13493.5|13492.6|13491|13496.4|13494.8|13492.2|13490.6|380
1737725100000|2025-01-24 13:25:00|13492.4|13490.8|13492.8|13491.2|13493.5|13491.9|13491|13489.4|248
1737725400000|2025-01-24 13:30:00|13492.7|13491.1|13492.2|13490.6|13493.5|13491.9|13490.3|13488.7|272
1737725700000|2025-01-24 13:35:00|13492.1|13490.5|13489.1|13487.5|13492.6|13491|13488.8|13487.2|266
1737726000000|2025-01-24 13:40:00|13489|13487.4|13487.5|13485.9|13492.1|13490|13487.5|13485.9|311
1737726300000|2025-01-24 13:45:00|13487.6|13486|13486.2|13484.6|13488.8|13487.2|13485.5|13483.9|254
1737726600000|2025-01-24 13:50:00|13486.5|13484.9|13489.2|13487.6|13490.1|13488.5|13484.7|13483.1|285
1737726900000|2025-01-24 13:55:00|13488.9|13487.3|13489.5|13487.9|13490.6|13489|13488.5|13486.9|236
1737727200000|2025-01-24 14:00:00|13489.6|13488|13490.8|13489.2|13491.3|13489.7|13488.6|13487|261
1737727500000|2025-01-24 14:05:00|13490.9|13489.3|13489.7|13488.1|13493.4|13491.8|13489.1|13487.5|331
1737727800000|2025-01-24 14:10:00|13489.5|13487.9|13491.3|13489.7|13493.2|13491.6|13489.4|13487.8|268
1737728100000|2025-01-24 14:15:00|13491.5|13489.9|13490.1|13488.5|13492.1|13490.5|13489.1|13487.5|248
1737728400000|2025-01-24 14:20:00|13490.2|13488.6|13491|13489.4|13492.5|13490.9|13489.7|13488.1|210
1737728700000|2025-01-24 14:25:00|13490.8|13489.2|13490.3|13488.7|13491.5|13489.9|13488.3|13486.7|299
1737729000000|2025-01-24 14:30:00|13490.6|13489|13486|13484.4|13490.6|13489|13484.6|13483|400
1737729300000|2025-01-24 14:35:00|13486.4|13484.8|13490.1|13488.5|13491.3|13489.7|13485.8|13484.2|348
1737729600000|2025-01-24 14:40:00|13490.3|13488.7|13492.2|13488|13492.9|13490|13490|13488|271
1737729900000|2025-01-24 14:45:00|13491.6|13486.3|13482|13480.4|13491.6|13486.3|13474.1|13466.7|609
1737730200000|2025-01-24 14:50:00|13481.9|13480.3|13482.6|13481|13484.9|13483.3|13480.6|13479|434
1737730500000|2025-01-24 14:55:00|13482.5|13480.9|13480.7|13478.3|13482.5|13480.9|13478.6|13477|339
1737730800000|2025-01-24 15:00:00|13480.2|13477.8|13478.7|13477.1|13481.7|13480.1|13476.7|13475.1|424
1737731100000|2025-01-24 15:05:00|13478.2|13476.6|13465.8|13464.2|13478.6|13477|13464.4|13462.8|520
1737731400000|2025-01-24 15:10:00|13466|13464.4|13466.6|13465|13469|13467.2|13465.2|13463.6|442
1737731700000|2025-01-24 15:15:00|13466.8|13465.2|13470.8|13469.2|13470.9|13469.3|13466.7|13465.1|322
1737732000000|2025-01-24 15:20:00|13470.7|13469.1|13465.9|13464.3|13470.7|13469.1|13465|13463.4|381
1737732300000|2025-01-24 15:25:00|13466|13464.4|13469|13467.4|13470.2|13468.6|13465.7|13464.1|322
1737732600000|2025-01-24 15:30:00|13468.9|13467.3|13465.9|13464.3|13469.7|13468.1|13465.2|13463.6|303
1737732900000|2025-01-24 15:35:00|13466|13464.4|13462.9|13461.3|13466.9|13465.3|13462.3|13460.7|282
1737733200000|2025-01-24 15:40:00|13463|13461.4|13462.3|13460.7|13463.2|13461.6|13460.5|13458.9|296
1737733500000|2025-01-24 15:45:00|13461.9|13460.3|13460.2|13458.6|13465.7|13464.1|13459.9|13458.3|374
1737733800000|2025-01-24 15:50:00|13460.1|13458.5|13455.8|13454.2|13460.2|13458.6|13453.2|13451.2|411
1737734100000|2025-01-24 15:55:00|13455.7|13454.1|13455.5|13453.9|13455.9|13454.3|13453.2|13451.6|418
1737734400000|2025-01-24 16:00:00|13455.2|13453.6|13457.1|13454.7|13458.3|13456.7|13453.9|13452.3|440
1737734700000|2025-01-24 16:05:00|13457.3|13454.9|13455.9|13454.3|13458.4|13456.8|13455.9|13454.1|354
1737735000000|2025-01-24 16:10:00|13455.8|13454.2|13453.9|13452.3|13457.2|13455.2|13453.8|13451.9|286
1737735300000|2025-01-24 16:15:00|13453.8|13452.2|13453.3|13451.7|13457|13455.4|13453.3|13451.7|303
1737735600000|2025-01-24 16:20:00|13453.5|13451.9|13451.8|13450.2|13453.9|13452.3|13450.8|13449.2|274
1737735900000|2025-01-24 16:25:00|13451.6|13450|13452|13449.6|13454.4|13452|13450.7|13449.1|278
1737736200000|2025-01-24 16:30:00|13451.9|13449.5|13449.9|13448.3|13452.2|13450.2|13448.2|13446.6|251
1737736500000|2025-01-24 16:35:00|13450|13448.4|13450.7|13449.1|13451.3|13449.7|13449.3|13447.7|150
1737736800000|2025-01-24 16:40:00|13450.6|13449|13449.8|13448.2|13450.7|13449.1|13447.9|13446.3|173
1737737100000|2025-01-24 16:45:00|13449.9|13448.3|13453|13451.4|13453.1|13451.5|13449.1|13447.5|280
1737737400000|2025-01-24 16:50:00|13453.1|13451.5|13454.7|13453.1|13457.1|13455.5|13451.6|13450|296
1737737700000|2025-01-24 16:55:00|13454.8|13453.2|13451.1|13449.5|13455.1|13453.5|13450.9|13449.3|333
1737738000000|2025-01-24 17:00:00|13450.7|13449.1|13452.6|13450.2|13453.1|13451.5|13450.7|13449.1|273
1737738300000|2025-01-24 17:05:00|13451.8|13450.1|13446.9|13445.3|13452.9|13451.2|13446.7|13445.1|256
1737738600000|2025-01-24 17:10:00|13446.7|13445.1|13446.9|13445.3|13449.7|13447.7|13446.5|13444.9|199
1737738900000|2025-01-24 17:15:00|13447|13445.4|13446.5|13444.9|13447.8|13446.2|13445.9|13444.3|183
1737739200000|2025-01-24 17:20:00|13446.4|13444.8|13447.8|13446.2|13447.9|13446.3|13446.1|13444.5|201
1737739500000|2025-01-24 17:25:00|13447.9|13446.3|13450.9|13449.3|13451.2|13449.6|13447.8|13446.2|252
1737739800000|2025-01-24 17:30:00|13451|13449.4|13450.5|13448.9|13452.7|13451.1|13450.4|13448.8|228
1737740100000|2025-01-24 17:35:00|13450.3|13448.7|13449.5|13447.9|13451|13449.4|13447.7|13446.1|155
1737740400000|2025-01-24 17:40:00|13449.4|13447.8|13449.9|13448.3|13450.5|13448.9|13449|13447.4|138
1737740700000|2025-01-24 17:45:00|13450|13448.4|13453.1|13451.5|13453.2|13451.6|13449.9|13447.9|181
1737741000000|2025-01-24 17:50:00|13453.2|13451.6|13453.2|13450.8|13454.9|13453.3|13452.3|13450.5|181
1737741300000|2025-01-24 17:55:00|13453.1|13450.7|13454.3|13452.7|13454.3|13452.7|13452.2|13450.6|267
1737741600000|2025-01-24 18:00:00|13454.5|13452.9|13455.9|13454.3|13456.9|13455.3|13454.2|13452.6|266
1737741900000|2025-01-24 18:05:00|13456.1|13454.5|13456.2|13454.6|13457.1|13455.5|13454.2|13452.3|185
1737742200000|2025-01-24 18:10:00|13456.1|13454.5|13453.6|13452|13456.3|13454.7|13453.1|13451.5|148
1737742500000|2025-01-24 18:15:00|13453.7|13452.1|13455.2|13453.6|13455.4|13453.8|13452.4|13450.8|140
1737742800000|2025-01-24 18:20:00|13455.1|13453.5|13455.4|13453.8|13457.9|13456.3|13454.9|13453.3|180
1737743100000|2025-01-24 18:25:00|13455.6|13454|13456|13454.4|13457.4|13455.8|13455.4|13453.8|165
1737743400000|2025-01-24 18:30:00|13455.8|13454.2|13457.8|13456.2|13457.8|13456.2|13455.3|13453.7|191
1737743700000|2025-01-24 18:35:00|13457.9|13456.3|13457.6|13456|13458.8|13457.2|13456.8|13455.2|206
1737744000000|2025-01-24 18:40:00|13457.7|13456.1|13459.3|13457.7|13460|13458.4|13457.5|13455.9|134
1737744300000|2025-01-24 18:45:00|13459.2|13457.6|13460.3|13458.7|13461.8|13459.8|13459.2|13457.6|215
1737744600000|2025-01-24 18:50:00|13460.4|13458.8|13460.3|13458.7|13462.8|13461.2|13460.3|13458.7|227
1737744900000|2025-01-24 18:55:00|13460.4|13458.8|13460.6|13459|13461|13459.4|13459.4|13457.8|250
1737745200000|2025-01-24 19:00:00|13460.2|13458.6|13461|13459.4|13461.2|13459.6|13459.7|13458.1|301
1737745500000|2025-01-24 19:05:00|13461.1|13459.5|13459.5|13457.9|13461.3|13459.7|13459.5|13457.9|159
1737745800000|2025-01-24 19:10:00|13459.4|13457.8|13459.2|13457.6|13461.2|13459.6|13459.1|13457.5|200
1737746100000|2025-01-24 19:15:00|13459.3|13457.7|13459|13457.4|13459.7|13458.1|13458.3|13456.7|206
1737746400000|2025-01-24 19:20:00|13458.9|13457.3|13458.6|13457|13459.7|13458.1|13458.4|13456.8|188
1737746700000|2025-01-24 19:25:00|13458.7|13457.1|13459.4|13457.8|13460.2|13458.6|13458.3|13456.7|235
1737747000000|2025-01-24 19:30:00|13459.5|13457.9|13459.8|13458.2|13460.1|13458.5|13458.2|13456.6|165
1737747300000|2025-01-24 19:35:00|13459.6|13458|13459.6|13458|13460|13458.4|13458.3|13456.7|209
1737747600000|2025-01-24 19:40:00|13460|13458.4|13459.4|13457|13460.8|13458.8|13458.6|13456.6|256
1737747900000|2025-01-24 19:45:00|13459.5|13457.1|13459.7|13457.3|13460.7|13459.1|13458.6|13456.9|205
1737748200000|2025-01-24 19:50:00|13459.8|13457.4|13460.7|13458.3|13462.2|13460.2|13459.1|13457.3|226
1737748500000|2025-01-24 19:55:00|13460.8|13458.4|13459.9|13458.3|13461.4|13459.8|13459.6|13458|238
1737748800000|2025-01-24 20:00:00|13460.3|13458.7|13460.7|13459.1|13461.9|13460.3|13459.7|13458.1|279
1737749100000|2025-01-24 20:05:00|13460.8|13459.2|13461.3|13459.7|13462.3|13460.7|13460.8|13459.2|258
1737749400000|2025-01-24 20:10:00|13461.6|13460|13460.7|13459.1|13462.1|13460.5|13459.5|13457.9|251
1737749700000|2025-01-24 20:15:00|13460.8|13459.2|13459.7|13458.1|13461|13459.4|13459.2|13457.6|177
1737750000000|2025-01-24 20:20:00|13459.6|13458|13460.1|13458.5|13460.9|13459.3|13459.3|13457.7|245
1737750300000|2025-01-24 20:25:00|13460|13458.4|13461.5|13459.9|13462.6|13461|13459.5|13457.9|199
1737750600000|2025-01-24 20:30:00|13461.3|13459.7|13463.3|13461.7|13463.9|13462|13461.3|13459.7|224
1737750900000|2025-01-24 20:35:00|13463.2|13461.6|13464.1|13462.5|13464.4|13462.8|13462.7|13461.1|180
1737751200000|2025-01-24 20:40:00|13464|13462.4|13461.4|13459.8|13464.2|13462.6|13461.3|13459.3|185
1737751500000|2025-01-24 20:45:00|13461.5|13459.9|13461.6|13460|13462.4|13460.3|13461.2|13459.3|158
1737751800000|2025-01-24 20:50:00|13461.2|13459.6|13461|13459.4|13461.4|13459.8|13459.5|13457.9|241
1737752100000|2025-01-24 20:55:00|13460.8|13459.2|13457.8|13455.4|13461.2|13459.4|13457.3|13455.4|200
1737752400000|2025-01-24 21:00:00|13458.3|13455.9|13459.2|13456.8|13459.6|13457.4|13458.3|13455.9|146
1737752700000|2025-01-24 21:05:00|13459.4|13457|13459.4|13457|13459.5|13457.1|13459|13456.6|69
1737753000000|2025-01-24 21:10:00|13459.5|13457.1|13460.8|13458.4|13460.8|13458.4|13459|13456.6|121
1737753300000|2025-01-24 21:15:00|13460.7|13458.3|13460.1|13457.7|13460.7|13458.3|13459.9|13457.5|77
1737753600000|2025-01-24 21:20:00|13460|13457.6|13461.3|13458.9|13461.4|13459|13459.9|13457.5|82
1737753900000|2025-01-24 21:25:00|13461.2|13458.8|13462|13459.6|13462.6|13460.2|13461.1|13458.7|89
1737754200000|2025-01-24 21:30:00|13461.1|13458.7|13461.2|13458.8|13461.8|13459.4|13460.4|13458|80
1737754500000|2025-01-24 21:35:00|13461.1|13458.7|13461.2|13458.8|13461.6|13459.2|13460.9|13458.5|57
1737754800000|2025-01-24 21:40:00|13461.4|13459|13462.5|13460.1|13462.9|13460.5|13461.4|13459|55
1737755100000|2025-01-24 21:45:00|13460.4|13458|13464|13461.6|13470.3|13463|13459.1|13447.2|234
1737755400000|2025-01-24 21:50:00|13468.5|13457.2|13461.3|13458.9|13468.5|13458.9|13461.3|13451.9|82
1737755700000|2025-01-24 21:55:00|13460.6|13458.2|13469.7|13453.7|13470.8|13458.2|13460.6|13452.7|35
1737925200000|2025-01-26 21:00:00|13475|13453|13474.6|13453.4|13475|13453.4|13474.6|13453|2
1737925800000|2025-01-26 21:10:00|13476.6|13455.4|13474|13452|13482|13460|13471.4|13449.4|25
1737927900000|2025-01-26 21:45:00|13471.6|13454.4|13471.6|13454.4|13471.6|13454.4|13471.6|13454.4|1
1737928200000|2025-01-26 21:50:00|13470.5|13448.5|13470.5|13448.5|13470.5|13448.5|13470.5|13448.5|1
1737928500000|2025-01-26 21:55:00|13483.1|13461.1|13479.1|13457.1|13483.1|13461.1|13479.1|13457.1|2
1737928800000|2025-01-26 22:00:00|13478.6|13457.6|13476.6|13460.6|13485.5|13469.5|13475.8|13457.6|7
1737929100000|2025-01-26 22:05:00|13477.4|13461.4|13477.8|13461.8|13477.8|13461.8|13477.4|13461.4|3
1737929400000|2025-01-26 22:10:00|13477.6|13461.6|13477.4|13461.4|13477.7|13461.7|13477.4|13461.4|4
1737929700000|2025-01-26 22:15:00|13478.4|13462.4|13482.2|13466.2|13482.2|13466.2|13478.4|13462.4|5
1737930000000|2025-01-26 22:20:00|13482|13466|13482|13466|13482.2|13466.2|13481.9|13465.9|4
1737930300000|2025-01-26 22:25:00|13478.2|13462.2|13478.3|13462.3|13478.4|13462.4|13478.2|13462.2|4
1737930600000|2025-01-26 22:30:00|13480.8|13464.8|13479.4|13463.4|13483.3|13467.3|13476.7|13460.7|23
1737930900000|2025-01-26 22:35:00|13482.3|13466.3|13473.7|13457.7|13489.2|13473.2|13471|13455|57
1737931200000|2025-01-26 22:40:00|13471|13455|13471|13455|13471.9|13455.9|13470.5|13454.5|25
1737931500000|2025-01-26 22:45:00|13471.7|13455.7|13472|13456|13472|13456|13470.5|13454.5|20
1737931800000|2025-01-26 22:50:00|13471|13455|13480.5|13464.5|13481|13465|13471|13455|491
1737932100000|2025-01-26 22:55:00|13474.7|13458.7|13479.7|13463.7|13481.7|13465.7|13472|13456|1004
1737932400000|2025-01-26 23:00:00|13480.4|13464.4|13476.1|13460.1|13483.5|13467.5|13468.3|13452.3|660
1737932700000|2025-01-26 23:05:00|13476.3|13460.3|13477.6|13468.4|13478.1|13468.4|13475.7|13460.1|214
1737933000000|2025-01-26 23:10:00|13477.4|13469.4|13473.4|13467.2|13477.9|13473|13473.4|13466.7|186
1737933300000|2025-01-26 23:15:00|13474|13467|13476.3|13473.2|13476.6|13473.8|13473.2|13467|104
1737933600000|2025-01-26 23:20:00|13476.4|13473.3|13477.7|13474.7|13478.1|13475|13476.1|13472.8|163
1737933900000|2025-01-26 23:25:00|13477.3|13474.9|13483.7|13481.3|13485.5|13482.8|13477.3|13474.5|284
1737934200000|2025-01-26 23:30:00|13483.9|13481.5|13484.4|13481.3|13487.4|13485|13483.6|13480.4|174
1737934500000|2025-01-26 23:35:00|13484.2|13481.1|13482.1|13479|13484.5|13481.5|13481.6|13478.8|125
1737934800000|2025-01-26 23:40:00|13481.7|13479.1|13482.9|13479.9|13483.7|13481|13481.6|13478.8|101
1737935100000|2025-01-26 23:45:00|13483|13480|13483.2|13480.8|13483.7|13481.3|13481.8|13479.1|82
1737935400000|2025-01-26 23:50:00|13483.3|13480.9|13486|13483.6|13487.3|13484|13482.8|13480.1|86
1737935700000|2025-01-26 23:55:00|13486.1|13483.7|13485.5|13483.1|13488.8|13485.9|13485.3|13482.5|182
1737925200000|2025-01-26 21:00:00|13475|13453|13474.6|13453.4|13475|13453.4|13474.6|13453|2
1737925800000|2025-01-26 21:10:00|13476.6|13455.4|13474|13452|13482|13460|13471.4|13449.4|25
1737927900000|2025-01-26 21:45:00|13471.6|13454.4|13471.6|13454.4|13471.6|13454.4|13471.6|13454.4|1
1737928200000|2025-01-26 21:50:00|13470.5|13448.5|13470.5|13448.5|13470.5|13448.5|13470.5|13448.5|1
1737928500000|2025-01-26 21:55:00|13483.1|13461.1|13479.1|13457.1|13483.1|13461.1|13479.1|13457.1|2
1737928800000|2025-01-26 22:00:00|13478.6|13457.6|13476.6|13460.6|13485.5|13469.5|13475.8|13457.6|7
1737929100000|2025-01-26 22:05:00|13477.4|13461.4|13477.8|13461.8|13477.8|13461.8|13477.4|13461.4|3
1737929400000|2025-01-26 22:10:00|13477.6|13461.6|13477.4|13461.4|13477.7|13461.7|13477.4|13461.4|4
1737929700000|2025-01-26 22:15:00|13478.4|13462.4|13482.2|13466.2|13482.2|13466.2|13478.4|13462.4|5
1737930000000|2025-01-26 22:20:00|13482|13466|13482|13466|13482.2|13466.2|13481.9|13465.9|4
1737930300000|2025-01-26 22:25:00|13478.2|13462.2|13478.3|13462.3|13478.4|13462.4|13478.2|13462.2|4
1737930600000|2025-01-26 22:30:00|13480.8|13464.8|13479.4|13463.4|13483.3|13467.3|13476.7|13460.7|23
1737930900000|2025-01-26 22:35:00|13482.3|13466.3|13473.7|13457.7|13489.2|13473.2|13471|13455|57
1737931200000|2025-01-26 22:40:00|13471|13455|13471|13455|13471.9|13455.9|13470.5|13454.5|25
1737931500000|2025-01-26 22:45:00|13471.7|13455.7|13472|13456|13472|13456|13470.5|13454.5|20
1737931800000|2025-01-26 22:50:00|13471|13455|13480.5|13464.5|13481|13465|13471|13455|491
1737932100000|2025-01-26 22:55:00|13474.7|13458.7|13479.7|13463.7|13481.7|13465.7|13472|13456|1004
1737932400000|2025-01-26 23:00:00|13480.4|13464.4|13476.1|13460.1|13483.5|13467.5|13468.3|13452.3|660
1737932700000|2025-01-26 23:05:00|13476.3|13460.3|13477.6|13468.4|13478.1|13468.4|13475.7|13460.1|214
1737933000000|2025-01-26 23:10:00|13477.4|13469.4|13473.4|13467.2|13477.9|13473|13473.4|13466.7|186
1737933300000|2025-01-26 23:15:00|13474|13467|13476.3|13473.2|13476.6|13473.8|13473.2|13467|104
1737933600000|2025-01-26 23:20:00|13476.4|13473.3|13477.7|13474.7|13478.1|13475|13476.1|13472.8|163
1737933900000|2025-01-26 23:25:00|13477.3|13474.9|13483.7|13481.3|13485.5|13482.8|13477.3|13474.5|284
1737934200000|2025-01-26 23:30:00|13483.9|13481.5|13484.4|13481.3|13487.4|13485|13483.6|13480.4|174
1737934500000|2025-01-26 23:35:00|13484.2|13481.1|13482.1|13479|13484.5|13481.5|13481.6|13478.8|125
1737934800000|2025-01-26 23:40:00|13481.7|13479.1|13482.9|13479.9|13483.7|13481|13481.6|13478.8|101
1737935100000|2025-01-26 23:45:00|13483|13480|13483.2|13480.8|13483.7|13481.3|13481.8|13479.1|82
1737935400000|2025-01-26 23:50:00|13483.3|13480.9|13486|13483.6|13487.3|13484|13482.8|13480.1|86
1737935700000|2025-01-26 23:55:00|13486.1|13483.7|13485.5|13483.1|13488.8|13485.9|13485.3|13482.5|182
1737936000000|2025-01-27 00:00:00|13485.9|13482.9|13485.8|13483.4|13486.5|13484.1|13483.7|13481.3|180
1737936300000|2025-01-27 00:05:00|13485.7|13483.3|13484.3|13482.7|13485.7|13483.3|13481.8|13479.4|147
1737936600000|2025-01-27 00:10:00|13484.2|13482.6|13483.2|13481.6|13484.3|13482.7|13482.7|13481.1|145
1737936900000|2025-01-27 00:15:00|13483.3|13481.7|13477.2|13474.8|13483.8|13481.9|13476.1|13473.7|167
1737937200000|2025-01-27 00:20:00|13477.3|13474.9|13473.9|13471.5|13479.6|13477.2|13473.5|13471.2|172
1737937500000|2025-01-27 00:25:00|13473.7|13471.3|13472.1|13470.5|13474.4|13472.5|13471.7|13469.8|156
1737937800000|2025-01-27 00:30:00|13472.3|13470.7|13472.5|13470.9|13475.7|13473.4|13470.5|13468.9|236
1737938100000|2025-01-27 00:35:00|13472.4|13470.8|13474.5|13472.9|13474.7|13473.1|13472.2|13470.6|154
1737938400000|2025-01-27 00:40:00|13474.7|13473.1|13475.1|13473.5|13475.9|13474.3|13473.8|13472.2|182
1737938700000|2025-01-27 00:45:00|13475.2|13473.6|13474.3|13472.7|13475.3|13473.7|13471.9|13470.1|155
1737939000000|2025-01-27 00:50:00|13474.8|13472.4|13473.1|13470.7|13475.9|13474.1|13472|13469.6|236
1737939300000|2025-01-27 00:55:00|13473|13470.6|13475|13473.4|13475.2|13473.6|13472|13470|213
1737939600000|2025-01-27 01:00:00|13475.4|13473.8|13472|13470.4|13475.4|13473.8|13470.6|13469|347
1737939900000|2025-01-27 01:05:00|13471.9|13470.3|13470.1|13468.5|13472.4|13470.8|13468.1|13466.5|292
1737940200000|2025-01-27 01:10:00|13470.2|13468.6|13468|13466.4|13470.3|13468.7|13467|13465.4|212
1737940500000|2025-01-27 01:15:00|13467.9|13466.3|13468.3|13466.7|13472.3|13470.7|13467.7|13466.1|334
1737940800000|2025-01-27 01:20:00|13468.2|13466.6|13468.2|13466.6|13468.5|13466.9|13466|13464.4|278
1737941100000|2025-01-27 01:25:00|13468.1|13466.5|13473|13471.4|13473.3|13471.7|13467.9|13466.3|277
1737941400000|2025-01-27 01:30:00|13472.9|13471.3|13475.5|13473.9|13477.4|13475.8|13472.6|13471|315
1737941700000|2025-01-27 01:35:00|13475.3|13473.7|13480.4|13478.8|13480.6|13479|13472.9|13471.3|413
1737942000000|2025-01-27 01:40:00|13480.5|13478.9|13478.6|13477|13482.8|13480.6|13475.8|13474.2|356
1737942300000|2025-01-27 01:45:00|13478.7|13477.1|13480.4|13478.8|13481.4|13479.8|13476.4|13474.8|358
1737942600000|2025-01-27 01:50:00|13480.3|13478.7|13483.7|13482.1|13483.9|13482.3|13479.7|13478.1|327
1737942900000|2025-01-27 01:55:00|13483.6|13482|13484|13482.4|13485.7|13484.1|13483.4|13481.8|382
1737943200000|2025-01-27 02:00:00|13484.1|13482.5|13482.6|13481|13484.4|13482.8|13481.3|13479.7|242
1737943500000|2025-01-27 02:05:00|13482.7|13481.1|13482.8|13481.2|13484.3|13482.7|13481.3|13479.7|252
1737943800000|2025-01-27 02:10:00|13483|13481.4|13486.8|13485.2|13487.9|13486.3|13482.8|13481.2|265
1737944100000|2025-01-27 02:15:00|13487|13485.4|13485.1|13483.5|13487.7|13486|13484.4|13482.8|268
1737944400000|2025-01-27 02:20:00|13485|13483.4|13482.7|13481.1|13485.6|13484|13482|13480.1|307
1737944700000|2025-01-27 02:25:00|13482.8|13481.2|13482.5|13480.1|13484.3|13482.7|13481.2|13479.1|285
1737945000000|2025-01-27 02:30:00|13482.4|13480|13483.3|13481.7|13485.2|13483.6|13481.1|13479.1|239
1737945300000|2025-01-27 02:35:00|13483.4|13481.8|13486.7|13484.3|13488.2|13486.6|13481.5|13479.9|295
1737945600000|2025-01-27 02:40:00|13486.4|13484|13484.1|13482.5|13486.5|13484.1|13484.1|13482.5|207
1737945900000|2025-01-27 02:45:00|13484.2|13482.6|13485.1|13483.5|13488.4|13486.5|13483.3|13481.7|288
1737946200000|2025-01-27 02:50:00|13485.2|13483.6|13483.3|13481.7|13485.4|13483.8|13483.1|13481.4|167
1737946500000|2025-01-27 02:55:00|13483.4|13481.8|13483.5|13481.9|13485.1|13483.5|13483.1|13481.5|227
1737946800000|2025-01-27 03:00:00|13483.6|13482|13484.3|13482.7|13486.2|13484.6|13482.2|13480.6|269
1737947100000|2025-01-27 03:05:00|13484.1|13482.5|13486.3|13484.7|13486.5|13484.9|13484|13482.4|216
1737947400000|2025-01-27 03:10:00|13486.4|13484.8|13476.9|13474.5|13486.4|13484.8|13476.4|13474.3|329
1737947700000|2025-01-27 03:15:00|13476.8|13474.4|13479.2|13477.6|13479.2|13477.6|13471.6|13469.6|381
1737948000000|2025-01-27 03:20:00|13479.1|13477.5|13480.7|13479.1|13481.8|13480.2|13477.9|13476.3|243
1737948300000|2025-01-27 03:25:00|13480.6|13479|13478.8|13477.2|13481|13479.4|13477.8|13476.2|195
1737948600000|2025-01-27 03:30:00|13478.5|13476.9|13478.4|13476.8|13480.2|13478.6|13476.7|13474.7|227
1737948900000|2025-01-27 03:35:00|13478.3|13476.7|13481|13479.4|13481.7|13480.1|13477.7|13476.1|203
1737949200000|2025-01-27 03:40:00|13480.9|13479.3|13484|13482.4|13484.4|13482.8|13480.2|13478.6|265
1737949500000|2025-01-27 03:45:00|13483.9|13482.3|13484.4|13482.8|13487|13485.4|13483.2|13481.6|291
1737949800000|2025-01-27 03:50:00|13484.3|13482.7|13481.2|13479.6|13484.5|13482.9|13480.7|13479.1|215
1737950100000|2025-01-27 03:55:00|13481.3|13479.7|13480.6|13479|13481.4|13479.8|13479.7|13478.1|146
1737950400000|2025-01-27 04:00:00|13480.5|13478.9|13481.8|13480.2|13482.5|13480.9|13480.5|13478.9|147
1737950700000|2025-01-27 04:05:00|13481.7|13480.1|13480.8|13479.2|13481.8|13480.2|13479.4|13477.8|141
1737951000000|2025-01-27 04:10:00|13481.1|13479.5|13482.8|13481.2|13483|13481.4|13480|13478.4|196
1737951300000|2025-01-27 04:15:00|13482.7|13481.1|13482.5|13480.9|13483.5|13481.9|13481.7|13479.8|143
1737951600000|2025-01-27 04:20:00|13482.4|13480.8|13484.6|13483|13484.6|13483|13480.2|13478.6|194
1737951900000|2025-01-27 04:25:00|13484.5|13482.9|13485|13483.4|13485.5|13483.9|13484.3|13482.7|178
1737952200000|2025-01-27 04:30:00|13485.1|13483.5|13489.1|13487.5|13489.4|13487.8|13485.1|13483.5|235
1737952500000|2025-01-27 04:35:00|13489.9|13488.3|13491.1|13488.7|13491.9|13489.5|13488.8|13486.4|231
1737952800000|2025-01-27 04:40:00|13490.9|13488.5|13486.6|13485|13491.1|13488.7|13486.2|13484.2|168
1737953100000|2025-01-27 04:45:00|13486.5|13484.9|13485.8|13484.2|13486.5|13484.9|13483.8|13482.2|209
1737953400000|2025-01-27 04:50:00|13485.9|13484.3|13486|13484.4|13487.3|13485.7|13485.4|13483.8|178
1737953700000|2025-01-27 04:55:00|13486.1|13484.5|13487.5|13485.9|13487.6|13486|13485.1|13483.5|237
1737954000000|2025-01-27 05:00:00|13487.4|13485.8|13490.5|13488.9|13490.5|13488.9|13487.4|13485.8|296
1737954300000|2025-01-27 05:05:00|13490.4|13488.8|13493.2|13491.6|13493.7|13492.1|13489.3|13487.7|302
1737954600000|2025-01-27 05:10:00|13493.3|13491.7|13493.3|13491.7|13496.2|13493.8|13492.7|13491.1|252
1737954900000|2025-01-27 05:15:00|13493.4|13491.8|13494.1|13492.5|13494.1|13492.5|13490.1|13488.5|188
1737955200000|2025-01-27 05:20:00|13494.2|13492.6|13493.4|13491.8|13494.2|13492.6|13490.5|13488.9|189
1737955500000|2025-01-27 05:25:00|13493.3|13491.7|13493|13491.4|13493.6|13492|13492.3|13490.7|192
1737955800000|2025-01-27 05:30:00|13492.9|13491.3|13490.1|13488.5|13493.1|13491.5|13489.9|13488.3|229
1737956100000|2025-01-27 05:35:00|13490.2|13488.6|13490.9|13489.3|13491.8|13490.2|13488.3|13486.7|213
1737956400000|2025-01-27 05:40:00|13490.8|13489.2|13489|13487.4|13491.4|13489.5|13488.2|13486.6|216
1737956700000|2025-01-27 05:45:00|13488.9|13487.3|13489.1|13487.5|13489.2|13487.6|13486.7|13485.1|207
1737957000000|2025-01-27 05:50:00|13489.2|13487.6|13488.1|13486.5|13489.4|13487.8|13486.3|13484.7|289
1737957300000|2025-01-27 05:55:00|13488|13486.4|13491.8|13490.2|13492.3|13490.7|13487.3|13485.7|346
1737957600000|2025-01-27 06:00:00|13491.9|13490.3|13491|13489.4|13492.9|13491.3|13489.3|13486.9|335
1737957900000|2025-01-27 06:05:00|13491.1|13489.5|13492.4|13490|13492.8|13490.6|13489.6|13487.6|250
1737958200000|2025-01-27 06:10:00|13492.5|13490.1|13489.4|13487.8|13493.1|13490.7|13489.2|13487.6|267
1737958500000|2025-01-27 06:15:00|13489.3|13487.7|13492.5|13490.9|13493.4|13491.8|13489.3|13487.7|261
1737958800000|2025-01-27 06:20:00|13492.8|13491.2|13492.1|13490.5|13494|13492.4|13492|13490.4|281
1737959100000|2025-01-27 06:25:00|13492|13490.4|13489.7|13488.1|13492.1|13490.5|13487.9|13486.3|242
1737959400000|2025-01-27 06:30:00|13489.6|13488|13490.6|13489|13491.8|13490.2|13489.1|13487.1|172
1737959700000|2025-01-27 06:35:00|13490.7|13489.1|13490.1|13488.5|13492.5|13490.9|13490|13488|218
1737960000000|2025-01-27 06:40:00|13490|13488.4|13492.8|13491.2|13493.3|13491.7|13489.5|13487.9|187
1737960300000|2025-01-27 06:45:00|13492.9|13491.3|13494.9|13493.3|13495.6|13494|13491.9|13490.3|217
1737960600000|2025-01-27 06:50:00|13495|13493.4|13490.3|13488.7|13495|13493.4|13489.4|13487.8|222
1737960900000|2025-01-27 06:55:00|13490.5|13488.9|13489.9|13488.3|13491.5|13489.9|13489.8|13488.2|254
1737961200000|2025-01-27 07:00:00|13490|13488.4|13488.3|13486.7|13490.4|13488.8|13486.7|13485.1|432
1737961500000|2025-01-27 07:05:00|13488.4|13486.8|13489.9|13488.3|13490.3|13488.7|13486.3|13484.7|299
1737961800000|2025-01-27 07:10:00|13490|13488.4|13486.3|13484.7|13490.2|13488.6|13486.3|13484.7|366
1737962100000|2025-01-27 07:15:00|13486.1|13484.5|13490.2|13488.6|13490.2|13488.6|13485.1|13483.5|339
1737962400000|2025-01-27 07:20:00|13490.3|13488.7|13489.2|13487.6|13490.7|13489.1|13487.2|13485.6|387
1737962700000|2025-01-27 07:25:00|13489.1|13487.5|13485.8|13484.2|13490.1|13488.5|13484.2|13482.6|413
1737963000000|2025-01-27 07:30:00|13485.7|13484.1|13481.6|13480|13487.3|13485.7|13481.4|13479.8|342
1737963300000|2025-01-27 07:35:00|13481.5|13479.9|13480.2|13478.6|13482.7|13481.1|13479|13477.4|374
1737963600000|2025-01-27 07:40:00|13480.1|13478.5|13478.7|13476.3|13480.3|13478.7|13477|13475.4|271
1737963900000|2025-01-27 07:45:00|13478.6|13476.2|13481.8|13480.2|13483.2|13481.6|13478.2|13476.1|277
1737964200000|2025-01-27 07:50:00|13482|13480.4|13484.8|13483.2|13485.7|13484.1|13481.9|13480.3|311
1737964500000|2025-01-27 07:55:00|13485|13483.4|13490|13488.4|13491.3|13489.1|13485|13483.4|358
1737964800000|2025-01-27 08:00:00|13490.5|13488.1|13485.2|13483.6|13492.7|13490.7|13484.8|13483|455
1737965100000|2025-01-27 08:05:00|13485.1|13483.5|13482.9|13481.3|13486.5|13484.9|13481.4|13479.8|437
1737965400000|2025-01-27 08:10:00|13482.8|13481.2|13476.4|13474.8|13483.1|13481.5|13476.3|13474.7|441
1737965700000|2025-01-27 08:15:00|13476.3|13474.7|13476.7|13475.1|13478.2|13476.6|13474.1|13472.5|430
1737966000000|2025-01-27 08:20:00|13476.8|13475.2|13474|13472.4|13478.5|13476.9|13473.4|13471.8|413
1737966300000|2025-01-27 08:25:00|13474.1|13472.5|13478.7|13477.1|13478.8|13477.2|13472.7|13471.1|398
1737966600000|2025-01-27 08:30:00|13479.2|13477.6|13475.4|13473.8|13479.5|13477.9|13472.3|13470.7|416
1737966900000|2025-01-27 08:35:00|13475.5|13473.9|13473.2|13471.6|13475.8|13474.2|13470.1|13468.5|376
1737967200000|2025-01-27 08:40:00|13473.1|13471.5|13470.7|13469.1|13474.1|13472.5|13470|13468.4|366
1737967500000|2025-01-27 08:45:00|13470.5|13468.9|13468.1|13466.5|13472.1|13470.5|13466.5|13464.9|389
1737967800000|2025-01-27 08:50:00|13468|13466.4|13465.8|13464.2|13469.4|13467.8|13463.9|13462.3|471
1737968100000|2025-01-27 08:55:00|13465.6|13464|13463.8|13462.2|13466.6|13465|13462.7|13461.1|398
1737968400000|2025-01-27 09:00:00|13463.7|13462.1|13468.9|13467.3|13469.4|13467.6|13463.1|13461.5|447
1737968700000|2025-01-27 09:05:00|13469.1|13467.5|13464.1|13461.7|13469.1|13467.5|13463.8|13461.4|437
1737969000000|2025-01-27 09:10:00|13464.2|13461.8|13456.6|13454.2|13464.3|13461.9|13453.5|13451.9|583
1737969300000|2025-01-27 09:15:00|13456.5|13454.1|13461.8|13459.4|13463.6|13461.2|13452|13449.6|513
1737969600000|2025-01-27 09:20:00|13461.6|13459.2|13463.8|13461.4|13466.1|13463.9|13460.3|13458.7|483
1737969900000|2025-01-27 09:25:00|13463.9|13461.5|13461.3|13458.9|13465.1|13462.7|13461.2|13458.8|427
1737970200000|2025-01-27 09:30:00|13461.5|13459.1|13466.3|13464.7|13466.3|13464.7|13459|13456.7|430
1737970500000|2025-01-27 09:35:00|13466.2|13464.6|13461.1|13459.5|13467.3|13465.7|13461.1|13459.5|398
1737970800000|2025-01-27 09:40:00|13461.2|13459.6|13461.7|13460.1|13462.4|13460.8|13458.8|13457.2|382
1737971100000|2025-01-27 09:45:00|13461.8|13460.2|13461.5|13459.9|13464.4|13462.8|13461|13459.4|351
1737971400000|2025-01-27 09:50:00|13461.4|13459.8|13457.5|13455.9|13462.1|13460.5|13455.9|13454.3|449
1737971700000|2025-01-27 09:55:00|13457.3|13455.7|13458.6|13457|13460|13458.4|13456.2|13454.6|372
1737972000000|2025-01-27 10:00:00|13458.5|13456.9|13448.4|13446|13458.5|13456.9|13447.7|13445.3|487
1737972300000|2025-01-27 10:05:00|13447.9|13445.5|13440.8|13439.2|13451.7|13449.3|13440.8|13439.2|450
1737972600000|2025-01-27 10:10:00|13440.9|13439.3|13449.5|13447.9|13450|13448.4|13440.9|13439.3|446
1737972900000|2025-01-27 10:15:00|13449.6|13448|13450.7|13449.1|13450.9|13449.3|13446.4|13444.8|412
1737973200000|2025-01-27 10:20:00|13450.4|13448.8|13445.8|13444.2|13451.3|13449.7|13445.8|13444.2|385
1737973500000|2025-01-27 10:25:00|13445.9|13444.3|13442|13440.4|13446.2|13444.6|13440.3|13438.7|459
1737973800000|2025-01-27 10:30:00|13442.1|13440.5|13438.1|13436.5|13442.1|13440.5|13436.4|13434.8|440
1737974100000|2025-01-27 10:35:00|13438.5|13436.9|13442.4|13440.8|13442.6|13441|13438.3|13436.7|413
1737974400000|2025-01-27 10:40:00|13442.5|13440.9|13436.8|13435.2|13442.9|13441.3|13436.7|13435.1|403
1737974700000|2025-01-27 10:45:00|13436.9|13435.3|13430.8|13429.2|13440.5|13438.9|13430.8|13429.2|490
1737975000000|2025-01-27 10:50:00|13430.6|13429|13429|13427.4|13435.9|13434.3|13428.9|13427.3|519
1737975300000|2025-01-27 10:55:00|13429.1|13427.5|13431.4|13429.8|13432.7|13430.9|13428.6|13427|516
1737975600000|2025-01-27 11:00:00|13431.8|13430.2|13433.4|13431|13433.4|13431.8|13429.4|13427.8|392
1737975900000|2025-01-27 11:05:00|13433.3|13430.9|13431.9|13429.5|13434.8|13432.9|13429.9|13428.2|454
1737976200000|2025-01-27 11:10:00|13432.1|13429.7|13428.4|13426|13432.6|13430.2|13425.6|13423.2|397
1737976500000|2025-01-27 11:15:00|13428.8|13426.4|13432.4|13430.8|13433.6|13432|13427.7|13425.8|430
1737976800000|2025-01-27 11:20:00|13432.6|13431|13433.9|13431.5|13434.2|13432.1|13427.6|13426|375
1737977100000|2025-01-27 11:25:00|13434|13431.6|13431.7|13430.1|13435.5|13433.7|13431.2|13429.6|362
1737977400000|2025-01-27 11:30:00|13430.9|13429.3|13430.9|13429.3|13432.1|13430.5|13426.6|13425|426
1737977700000|2025-01-27 11:35:00|13430.8|13429.2|13433.2|13431.6|13434.5|13432.9|13430.8|13429.2|380
1737978000000|2025-01-27 11:40:00|13433.3|13431.7|13435.8|13434.2|13437.1|13435.5|13432.3|13430.7|351
1737978300000|2025-01-27 11:45:00|13435.9|13434.3|13436.9|13435.3|13438.7|13437.1|13435.2|13433.6|327
1737978600000|2025-01-27 11:50:00|13437|13435.4|13432.8|13431.2|13438.2|13436.6|13432.4|13430.8|335
1737978900000|2025-01-27 11:55:00|13432.9|13431.3|13434.4|13432.8|13435.4|13433.8|13432.4|13430.8|323
1737979200000|2025-01-27 12:00:00|13434.2|13432.6|13431.2|13429.6|13434.2|13432.6|13429.3|13427.7|408
1737979500000|2025-01-27 12:05:00|13431.3|13429.7|13436.8|13434.4|13436.8|13434.4|13430.7|13429.1|343
1737979800000|2025-01-27 12:10:00|13437.4|13435|13438|13435.6|13438.7|13436.3|13435|13432.5|433
1737980100000|2025-01-27 12:15:00|13438.1|13435.7|13436.8|13434.4|13438.9|13436.5|13435.6|13433.2|351
1737980400000|2025-01-27 12:20:00|13437.1|13434.1|13439.6|13437.2|13439.6|13437.2|13435.7|13433.2|374
1737980700000|2025-01-27 12:25:00|13439.3|13436.9|13435.6|13433.2|13439.7|13437.3|13433.8|13432|356
1737981000000|2025-01-27 12:30:00|13435.5|13433.1|13434.1|13432.5|13436.7|13434.3|13432.2|13430.6|337
1737981300000|2025-01-27 12:35:00|13434.3|13432.7|13432.3|13430.7|13434.3|13432.7|13430.7|13429.1|273
1737981600000|2025-01-27 12:40:00|13432.2|13430.6|13432.4|13430.8|13434|13432.4|13431.2|13429.6|255
1737981900000|2025-01-27 12:45:00|13432.5|13430.9|13431.6|13430|13434.4|13432.3|13430.5|13428.6|302
1737982200000|2025-01-27 12:50:00|13431.5|13429.9|13426.9|13425.3|13431.9|13430.3|13424.9|13423.3|339
1737982500000|2025-01-27 12:55:00|13427.1|13425.5|13428.3|13426.7|13428.3|13426.7|13423.6|13422|390
1737982800000|2025-01-27 13:00:00|13428.2|13426.6|13427.2|13425.6|13432.7|13431.1|13426.9|13425.3|469
1737983100000|2025-01-27 13:05:00|13427.3|13425.7|13423.3|13421.7|13427.7|13426.1|13421.5|13419.9|355
1737983400000|2025-01-27 13:10:00|13423.2|13421.6|13430.4|13428.8|13431.1|13429.5|13422.7|13421.1|389
1737983700000|2025-01-27 13:15:00|13430.5|13428.9|13434.3|13432.7|13434.6|13433|13430.5|13428.9|428
1737984000000|2025-01-27 13:20:00|13434.2|13432.6|13438.9|13436.5|13440.2|13437.8|13433.6|13432|415
1737984300000|2025-01-27 13:25:00|13439|13436.6|13439.8|13436.8|13440.8|13438.5|13437.7|13436|280
1737984600000|2025-01-27 13:30:00|13439.3|13436.9|13434.9|13433.3|13440.3|13437.9|13434.2|13432.5|323
1737984900000|2025-01-27 13:35:00|13435.1|13433.5|13431.7|13430.1|13435.2|13433.6|13431.2|13429.6|356
1737985200000|2025-01-27 13:40:00|13432.2|13430.6|13429.5|13427.9|13433.8|13432.2|13429.4|13427.8|341
1737985500000|2025-01-27 13:45:00|13429.4|13427.8|13429.2|13426.8|13431.1|13429.5|13427.9|13425.5|365
1737985800000|2025-01-27 13:50:00|13429.3|13426.9|13429.4|13427|13429.6|13427.2|13424.9|13422.5|297
1737986100000|2025-01-27 13:55:00|13429.3|13426.9|13431.3|13428.9|13432.4|13430|13429|13426.6|305
1737986400000|2025-01-27 14:00:00|13431.4|13429|13433.7|13432.1|13434.1|13432.5|13429.3|13426.9|370
1737986700000|2025-01-27 14:05:00|13433.8|13432.2|13430|13428.4|13433.8|13432.2|13429.5|13427.9|375
1737987000000|2025-01-27 14:10:00|13429.9|13428.3|13433.2|13431.6|13433.2|13431.6|13427.8|13426.2|365
1737987300000|2025-01-27 14:15:00|13433.3|13431.7|13430.3|13428.7|13435|13433.4|13430.1|13428.5|366
1737987600000|2025-01-27 14:20:00|13430.2|13428.6|13432.4|13430.8|13433.1|13431.5|13428.8|13427.2|369
1737987900000|2025-01-27 14:25:00|13432.3|13430.7|13433.2|13431.6|13434.8|13433.2|13431.6|13430|345
1737988200000|2025-01-27 14:30:00|13433.6|13432|13435.5|13433.9|13438.1|13436.5|13433.3|13431.7|528
1737988500000|2025-01-27 14:35:00|13435.4|13433.8|13439.7|13438.1|13439.8|13438.2|13434.3|13431.9|422
1737988800000|2025-01-27 14:40:00|13439.8|13438.2|13441.4|13439.8|13442.9|13440.7|13437.8|13435.4|374
1737989100000|2025-01-27 14:45:00|13441.3|13439.7|13439.9|13438.3|13442|13439.8|13436.8|13435.2|377
1737989400000|2025-01-27 14:50:00|13439.8|13438.2|13442.2|13439.8|13442.2|13439.8|13436.2|13434.6|299
1737989700000|2025-01-27 14:55:00|13442.1|13439.7|13443.7|13440|13444.5|13442.1|13441.7|13439.3|248
1737990000000|2025-01-27 15:00:00|13443.8|13440.1|13447.4|13445|13448.4|13446|13442.7|13439.9|321
1737990300000|2025-01-27 15:05:00|13447.5|13445.1|13445.3|13443.7|13447.9|13445.5|13444.8|13442.4|322
1737990600000|2025-01-27 15:10:00|13445.2|13443.6|13445.8|13443.4|13445.9|13443.7|13442.4|13440.8|290
1737990900000|2025-01-27 15:15:00|13445.9|13443.5|13443.1|13441.5|13446.9|13444.8|13442|13439.6|336
1737991200000|2025-01-27 15:20:00|13442.9|13441.3|13443.4|13441|13445|13442.7|13441.6|13440|342
1737991500000|2025-01-27 15:25:00|13443.3|13440.9|13446.1|13444.5|13446.1|13444.5|13442.6|13440.2|329
1737991800000|2025-01-27 15:30:00|13446.3|13444.7|13448.5|13446.9|13449.9|13448.3|13446.2|13444.3|398
1737992100000|2025-01-27 15:35:00|13448.9|13447.3|13451.1|13449.5|13451.5|13449.9|13448.2|13446.6|358
1737992400000|2025-01-27 15:40:00|13451.2|13449.6|13450.6|13449|13453.6|13451.6|13449.4|13447.1|379
1737992700000|2025-01-27 15:45:00|13450.8|13449.2|13448.6|13446.2|13451.4|13449.8|13447.9|13445.5|367
1737993000000|2025-01-27 15:50:00|13448.5|13446.1|13445.3|13443.7|13449.2|13447.2|13445.2|13443.4|363
1737993300000|2025-01-27 15:55:00|13445.4|13443.8|13443.8|13442.2|13446.8|13444.8|13443.1|13441.3|339
1737993600000|2025-01-27 16:00:00|13444.2|13441.8|13444.8|13443.2|13446.5|13444.8|13443|13441.4|431
1737993900000|2025-01-27 16:05:00|13444.7|13443.1|13444.4|13442.8|13446.4|13444.8|13443.5|13441.9|336
1737994200000|2025-01-27 16:10:00|13444.3|13442.7|13444|13442.4|13444.9|13443.3|13442.3|13440.7|347
1737994500000|2025-01-27 16:15:00|13444.1|13442.5|13444.3|13441.9|13444.6|13442.5|13442.7|13440.3|292
1737994800000|2025-01-27 16:20:00|13444.4|13442|13445.1|13443.5|13445.8|13444.2|13443.5|13441.8|281
1737995100000|2025-01-27 16:25:00|13444.9|13443.3|13441.8|13440.2|13447.2|13445.6|13440.8|13439.2|355
1737995400000|2025-01-27 16:30:00|13441.9|13440.3|13444.9|13443.3|13447|13445.4|13441.9|13440.3|276
1737995700000|2025-01-27 16:35:00|13444.8|13443.2|13446|13444.4|13446.8|13445.2|13443.2|13441.1|310
1737996000000|2025-01-27 16:40:00|13446.1|13444.5|13444.7|13443.1|13446.4|13444.5|13442.6|13440.6|301
1737996300000|2025-01-27 16:45:00|13444.6|13443|13448.2|13445.8|13448.4|13446|13443.9|13442.3|339
1737996600000|2025-01-27 16:50:00|13448.3|13445.9|13444.7|13442.3|13448.3|13445.9|13443.1|13440.7|262
1737996900000|2025-01-27 16:55:00|13444.8|13442.4|13447.7|13446.1|13447.9|13446.3|13444.4|13442|262
1737997200000|2025-01-27 17:00:00|13447.6|13446|13448.9|13447.3|13449.5|13447.9|13446.9|13445.3|278
1737997500000|2025-01-27 17:05:00|13449|13447.4|13453|13450.6|13453.7|13451.5|13448.9|13447.3|308
1737997800000|2025-01-27 17:10:00|13452.9|13450.5|13453.3|13451.7|13455.1|13453.5|13451.5|13449.9|265
1737998100000|2025-01-27 17:15:00|13453.4|13451.8|13452.3|13450.7|13453.9|13452.3|13451.6|13450|159
1737998400000|2025-01-27 17:20:00|13452.4|13450.8|13447.3|13445.7|13452.7|13451.1|13447.2|13445.6|221
1737998700000|2025-01-27 17:25:00|13447.2|13445.6|13451.7|13449.3|13451.7|13449.3|13447|13445.4|241
1737999000000|2025-01-27 17:30:00|13451.8|13449.4|13451.3|13448.9|13452|13449.6|13450.8|13448.4|178
1737999300000|2025-01-27 17:35:00|13451.5|13449.1|13452.3|13450.7|13453.4|13451.8|13451.1|13449.1|239
1737999600000|2025-01-27 17:40:00|13452.5|13450.9|13452.4|13450.8|13453.2|13451.6|13451.1|13449.5|253
1737999900000|2025-01-27 17:45:00|13452.5|13450.9|13447.9|13445.5|13452.5|13450.9|13446.3|13443.9|287
1738000200000|2025-01-27 17:50:00|13447.6|13445.2|13449|13446.6|13450.4|13448|13447.3|13444.9|214
1738000500000|2025-01-27 17:55:00|13448.9|13446.5|13450.8|13449.2|13451|13449.4|13447.6|13446|229
1738000800000|2025-01-27 18:00:00|13450.9|13449.3|13449.2|13447.6|13452.9|13451.3|13448.4|13446.8|335
1738001100000|2025-01-27 18:05:00|13448.7|13447.1|13446.9|13445.3|13450|13448.4|13446.5|13444.9|251
1738001400000|2025-01-27 18:10:00|13446.8|13445.2|13450|13448.4|13450.4|13448.8|13444.9|13443.3|229
1738001700000|2025-01-27 18:15:00|13450.1|13448.5|13453.6|13452|13454.2|13452.6|13450.1|13448.5|231
1738002000000|2025-01-27 18:20:00|13453.7|13452.1|13452.4|13450.8|13454.5|13452.9|13451.8|13449.8|229
1738002300000|2025-01-27 18:25:00|13452.3|13450.7|13454|13452.4|13454.1|13452.5|13451.5|13449.9|226
1738002600000|2025-01-27 18:30:00|13453.9|13452.3|13455.6|13453.2|13456.5|13454.8|13453.4|13451.8|273
1738002900000|2025-01-27 18:35:00|13455.7|13453.3|13453|13451.4|13456.4|13454.8|13452.8|13451.2|231
1738003200000|2025-01-27 18:40:00|13453.1|13451.5|13452.1|13450.5|13453.1|13451.5|13450.9|13449.3|174
1738003500000|2025-01-27 18:45:00|13452.2|13450.6|13451|13449.4|13452.7|13451.1|13449.4|13447.8|208
1738003800000|2025-01-27 18:50:00|13451.1|13449.5|13452.7|13451.1|13453|13451.4|13450.6|13449|230
1738004100000|2025-01-27 18:55:00|13452.5|13450.9|13451.3|13449.7|13453.1|13451.5|13450.3|13448.7|211
1738004400000|2025-01-27 19:00:00|13451.1|13449.5|13452.3|13449.9|13453.2|13451.6|13451|13449.3|246
1738004700000|2025-01-27 19:05:00|13452.2|13449.8|13454.1|13451.7|13455.1|13452.7|13451.2|13448.8|209
1738005000000|2025-01-27 19:10:00|13454.2|13451.8|13455|13453.4|13455.1|13453.5|13452.3|13450.7|161
1738005300000|2025-01-27 19:15:00|13455.1|13453.5|13455.6|13454|13456.8|13454.4|13454.4|13452.4|241
1738005600000|2025-01-27 19:20:00|13455.5|13453.9|13454.9|13452.5|13456.5|13454.5|13454.8|13452.4|221
1738005900000|2025-01-27 19:25:00|13455|13452.6|13453.2|13450.8|13455.4|13453|13453|13450.6|204
1738006200000|2025-01-27 19:30:00|13453.4|13451|13453.2|13451.6|13454.4|13452.3|13452.7|13450.3|265
1738006500000|2025-01-27 19:35:00|13453.1|13451.5|13453|13450.6|13454.7|13452.3|13452.8|13450.4|239
1738006800000|2025-01-27 19:40:00|13452.9|13450.5|13451.8|13449.4|13454.8|13452.4|13451.7|13449.3|277
1738007100000|2025-01-27 19:45:00|13451.5|13449.1|13450.7|13449.1|13452|13450.4|13450.3|13448.7|167
1738007400000|2025-01-27 19:50:00|13450.8|13449.2|13451|13449.4|13452.8|13450.4|13450.1|13447.7|218
1738007700000|2025-01-27 19:55:00|13450.9|13449.3|13451|13449.4|13452.3|13450.7|13450.4|13448.8|230
1738008000000|2025-01-27 20:00:00|13450.9|13449.3|13453.9|13451.5|13454.1|13451.7|13450.9|13449.2|238
1738008300000|2025-01-27 20:05:00|13454|13451.6|13454.1|13451.7|13454.7|13452.3|13452.7|13450.3|165
1738008600000|2025-01-27 20:10:00|13454|13451.6|13452.4|13450|13454.1|13451.7|13452.2|13449.8|153
1738008900000|2025-01-27 20:15:00|13452.3|13449.9|13452.6|13450.2|13453.3|13450.9|13451.7|13449.3|204
1738009200000|2025-01-27 20:20:00|13452.5|13450.1|13451.6|13449.2|13453|13450.6|13451.5|13449.1|213
1738009500000|2025-01-27 20:25:00|13451.5|13449.1|13451.9|13449.5|13452.6|13450.6|13451.5|13449.1|209
1738009800000|2025-01-27 20:30:00|13451.8|13449.4|13452.5|13449.5|13453.5|13451.1|13451.5|13449.1|180
1738010100000|2025-01-27 20:35:00|13452.6|13449.4|13450.8|13448.4|13452.6|13450.2|13450.7|13448.3|148
1738010400000|2025-01-27 20:40:00|13450.7|13448.3|13451.1|13449.5|13452.6|13450.2|13450.1|13447.9|174
1738010700000|2025-01-27 20:45:00|13451|13449.4|13453.2|13451.6|13453.5|13451.9|13450.7|13449.1|189
1738011000000|2025-01-27 20:50:00|13453.3|13451.7|13454.1|13451.7|13454.3|13452.2|13453.1|13450.7|237
1738011300000|2025-01-27 20:55:00|13454.2|13451.8|13451.2|13449.6|13454.2|13451.8|13451|13449.4|187
1738011600000|2025-01-27 21:00:00|13451.1|13449.5|13451.8|13450.2|13452|13450.4|13451|13449.4|126
1738011900000|2025-01-27 21:05:00|13451.7|13450.1|13451.8|13450.2|13452.7|13451.1|13451.7|13450.1|116
1738012200000|2025-01-27 21:10:00|13451.7|13450.1|13451.2|13449.6|13452|13450.4|13451.2|13449.6|119
1738012500000|2025-01-27 21:15:00|13451.1|13449.5|13451.2|13448.8|13451.5|13449.8|13450.8|13448.7|91
1738012800000|2025-01-27 21:20:00|13451.1|13448.7|13449.6|13448|13451.3|13449.2|13449.5|13447.5|84
1738013100000|2025-01-27 21:25:00|13449.7|13448.1|13448.9|13447.3|13449.7|13448.1|13448.5|13446.7|130
1738013400000|2025-01-27 21:30:00|13449|13447.4|13449.3|13446.9|13449.7|13447.5|13448.6|13446.6|76
1738013700000|2025-01-27 21:35:00|13449.2|13446.8|13448.4|13446|13449.5|13447.4|13448.2|13445.8|105
1738014000000|2025-01-27 21:40:00|13447.9|13446.3|13450.4|13446.4|13453.7|13447|13447.9|13443.2|51
1738014300000|2025-01-27 21:45:00|13450.3|13445.6|13452.7|13447.3|13456.5|13448.2|13449.9|13440.3|59
1738014600000|2025-01-27 21:50:00|13452.9|13447.5|13454.5|13442.4|13457.9|13447.7|13452.9|13440.2|34
1738014900000|2025-01-27 21:55:00|13452.8|13436.8|13450.6|13434.6|13459.8|13443.8|13450.6|13434.6|490
1738015200000|2025-01-27 22:00:00|13450.5|13434.5|13451.8|13435.8|13451.8|13435.8|13450.5|13434.5|2
1738015500000|2025-01-27 22:05:00|13446.1|13430.1|13447.2|13431.2|13450.5|13434.5|13445.3|13429.3|19
1738015800000|2025-01-27 22:10:00|13447.1|13431.1|13443|13427|13447.4|13431.4|13441.8|13425.8|153
1738016100000|2025-01-27 22:15:00|13442.8|13426.8|13444.8|13428.8|13445.5|13429.5|13442.3|13426.3|174
1738016400000|2025-01-27 22:20:00|13444.9|13428.9|13453.9|13437.9|13454.2|13438.2|13441.8|13425.8|259
1738016700000|2025-01-27 22:25:00|13454.3|13438.3|13453.8|13437.8|13454.5|13438.5|13452.6|13436.6|186
1738017000000|2025-01-27 22:30:00|13454.3|13438.3|13455|13439|13455.2|13439.2|13452.2|13436.2|79
1738017300000|2025-01-27 22:35:00|13454.4|13438.4|13454.9|13438.9|13455.2|13439.2|13453.6|13437.6|76
1738017600000|2025-01-27 22:40:00|13454.1|13438.1|13455.3|13439.3|13456.6|13440.6|13453.6|13437.6|123
1738017900000|2025-01-27 22:45:00|13456|13440|13454.3|13438.3|13456.6|13440.6|13453.3|13437.3|206
1738018200000|2025-01-27 22:50:00|13454.4|13438.4|13455.7|13439.7|13457.6|13441.6|13453.6|13437.6|248
1738018500000|2025-01-27 22:55:00|13455.5|13439.5|13454.5|13438.5|13458.2|13442.2|13454.1|13438.1|184
1738018800000|2025-01-27 23:00:00|13455.5|13439.5|13459.3|13447.6|13460.8|13448.7|13454.5|13438.5|198
1738019100000|2025-01-27 23:05:00|13459.2|13448.8|13457.9|13450.5|13459.8|13450.5|13457|13447.5|183
1738019400000|2025-01-27 23:10:00|13457.7|13450.3|13462.4|13458.8|13463|13459.3|13457.6|13449|182
1738019700000|2025-01-27 23:15:00|13462.6|13459.1|13475.1|13471.8|13476|13472.7|13462.4|13458.7|299
1738020000000|2025-01-27 23:20:00|13475.3|13471.9|13490.5|13486.7|13490.6|13487.1|13475.1|13471.3|260
1738020300000|2025-01-27 23:25:00|13490.4|13486.6|13490.4|13486.6|13498.4|13493.6|13489.4|13485.7|340
1738020600000|2025-01-27 23:30:00|13490.6|13486.5|13500.3|13496.8|13500.6|13497.4|13486.3|13482.1|439
1738020900000|2025-01-27 23:35:00|13500.5|13496.7|13499.2|13495.9|13500.9|13497.4|13495.2|13491.6|325
1738021200000|2025-01-27 23:40:00|13499.3|13496|13494|13490.5|13499.3|13496|13491|13487.4|395
1738021500000|2025-01-27 23:45:00|13493.7|13489.8|13494.7|13491.5|13499.9|13496|13493.1|13489.7|327
1738021800000|2025-01-27 23:50:00|13494.8|13491.6|13486.9|13483.7|13495|13492.1|13483.4|13481|294
1738022100000|2025-01-27 23:55:00|13486.8|13483.8|13497.7|13493.9|13498.4|13494.6|13486.3|13483.6|348
1738022400000|2025-01-28 00:00:00|13497.5|13493.1|13493.4|13491|13498.2|13494.5|13490.6|13487.5|485
1738022700000|2025-01-28 00:05:00|13493.3|13490.9|13496.7|13493.7|13500|13497.4|13493.3|13490.6|317
1738023000000|2025-01-28 00:10:00|13496.2|13493.8|13495.7|13493.3|13498|13495.6|13493.1|13490.7|286
1738023300000|2025-01-28 00:15:00|13495.6|13493.2|13496.2|13493.8|13498.5|13496.1|13493.6|13491.2|283
1738023600000|2025-01-28 00:20:00|13496.9|13494.5|13504.3|13501.3|13505|13502.4|13494.9|13492.5|394
1738023900000|2025-01-28 00:25:00|13504.7|13501.4|13499.3|13497.7|13508.9|13506.6|13499|13497.1|354
1738024200000|2025-01-28 00:30:00|13499.4|13497.8|13499.3|13496.9|13500.8|13498.6|13497.5|13495.9|280
1738024500000|2025-01-28 00:35:00|13499.2|13496.8|13496.7|13494.3|13500.8|13498.4|13496.2|13493.8|179
1738024800000|2025-01-28 00:40:00|13496.8|13494.4|13495|13493.4|13497.2|13494.9|13494.1|13492.5|165
1738025100000|2025-01-28 00:45:00|13494.7|13493.1|13494.2|13492.6|13495.7|13493.7|13493.8|13492.1|145
1738025400000|2025-01-28 00:50:00|13494.1|13492.5|13497.5|13495.9|13498.2|13496.6|13491.8|13489.8|244
1738025700000|2025-01-28 00:55:00|13497.4|13495.8|13496.7|13495.1|13498.6|13496.9|13496.2|13494.6|209
1738026000000|2025-01-28 01:00:00|13496.8|13495.2|13489.8|13487.4|13498.3|13496.7|13489.7|13487.3|302
1738026300000|2025-01-28 01:05:00|13489.7|13487.3|13490.7|13488.3|13490.9|13488.5|13487.6|13485.2|246
1738026600000|2025-01-28 01:10:00|13490.8|13488.4|13489.2|13487.6|13491.7|13489.3|13488.6|13486.5|208
1738026900000|2025-01-28 01:15:00|13489.3|13487.7|13487.9|13486.3|13489.7|13488.1|13487.3|13485.7|171
1738027200000|2025-01-28 01:20:00|13487.8|13486.2|13492.1|13490.5|13492.1|13490.5|13486.7|13484.3|237
1738027500000|2025-01-28 01:25:00|13492|13490.4|13488.7|13486.3|13492.3|13490.7|13487.9|13485.5|277
1738027800000|2025-01-28 01:30:00|13488.6|13486.2|13495.7|13494.1|13496.9|13495.3|13488.6|13486.2|264
1738028100000|2025-01-28 01:35:00|13496.1|13493.7|13493.2|13490.8|13496.1|13493.7|13493|13490.6|179
1738028400000|2025-01-28 01:40:00|13493.3|13490.9|13495.5|13493.1|13497.3|13494.9|13493.3|13490.9|157
1738028700000|2025-01-28 01:45:00|13495.6|13493.2|13496.1|13493.7|13496.9|13495.3|13494.6|13492.2|162
1738029000000|2025-01-28 01:50:00|13495.9|13493.5|13493.2|13491.6|13495.9|13493.5|13490.9|13489.3|251
1738029300000|2025-01-28 01:55:00|13493.3|13491.7|13502.3|13499.9|13507.5|13503.2|13489.5|13487.9|533
1738029600000|2025-01-28 02:00:00|13502.8|13499.7|13518.8|13516.4|13518.8|13516.4|13500.5|13498.1|566
1738029900000|2025-01-28 02:05:00|13519|13516.6|13513.2|13510.8|13531.9|13530|13513|13510.6|429
1738030200000|2025-01-28 02:10:00|13513.3|13510.9|13515.1|13512.7|13516.3|13514.3|13506.7|13504.3|404
1738030500000|2025-01-28 02:15:00|13515.2|13512.8|13510.3|13508.7|13517.3|13515.2|13509.4|13507.5|361
1738030800000|2025-01-28 02:20:00|13510.6|13508.2|13510.7|13509.1|13511.9|13510|13507.2|13505.4|292
1738031100000|2025-01-28 02:25:00|13510.6|13509|13510.2|13508.6|13511.8|13510.1|13508.3|13506.7|221
1738031400000|2025-01-28 02:30:00|13510.3|13508.7|13510.2|13508.6|13512.6|13511|13508.3|13506.7|300
1738031700000|2025-01-28 02:35:00|13510.7|13509.1|13516.4|13514.8|13516.4|13514.8|13510.7|13509.1|259
1738032000000|2025-01-28 02:40:00|13516|13514.4|13517.5|13515.9|13520.3|13518.7|13514.4|13512.8|259
1738032300000|2025-01-28 02:45:00|13517.7|13516.1|13520.7|13518.3|13521.9|13520.2|13517.5|13515.9|174
1738032600000|2025-01-28 02:50:00|13520.6|13518.2|13515.2|13513.6|13522.6|13521|13515|13513.4|237
1738032900000|2025-01-28 02:55:00|13515.1|13513.5|13517.7|13516.1|13518.1|13516.3|13513.3|13511.7|321
1738033200000|2025-01-28 03:00:00|13517.8|13516.2|13516.4|13514.8|13518|13516.4|13515.3|13513.7|245
1738033500000|2025-01-28 03:05:00|13516.5|13514.9|13516.1|13514.5|13518.9|13517.2|13515.8|13514.2|174
1738033800000|2025-01-28 03:10:00|13516|13514.4|13517.5|13515.9|13520.6|13519|13515.2|13513.6|232
1738034100000|2025-01-28 03:15:00|13517.4|13515.8|13521.1|13519.5|13521.2|13519.6|13515.4|13513.8|226
1738034400000|2025-01-28 03:20:00|13521|13519.4|13526|13524.4|13526|13524.4|13520.1|13518.5|243
1738034700000|2025-01-28 03:25:00|13525.7|13524.1|13520.4|13518.8|13525.7|13524.1|13520|13518.4|144
1738035000000|2025-01-28 03:30:00|13520.5|13518.9|13523.2|13521.6|13523.3|13521.7|13518.2|13516.6|214
1738035300000|2025-01-28 03:35:00|13523.3|13521.7|13521.6|13519.2|13524.5|13522.9|13520.3|13518.7|165
1738035600000|2025-01-28 03:40:00|13521.5|13519.1|13522.5|13520.9|13523.7|13522.1|13519.6|13518|224
1738035900000|2025-01-28 03:45:00|13522.4|13520.8|13524.4|13522.8|13524.4|13522.8|13522.4|13520.8|125
1738036200000|2025-01-28 03:50:00|13524.5|13522.9|13523.1|13521.5|13525.6|13524|13522.4|13520.8|135
1738036500000|2025-01-28 03:55:00|13523|13521.4|13526.7|13525.1|13526.7|13525.1|13523|13521.4|175
1738036800000|2025-01-28 04:00:00|13526.6|13525|13528.5|13526.9|13529.1|13527.5|13525.3|13523.7|261
1738037100000|2025-01-28 04:05:00|13528.6|13527|13528.4|13526.8|13529.1|13527.5|13527.7|13526.1|178
1738037400000|2025-01-28 04:10:00|13528.5|13526.9|13528.8|13527.2|13529.6|13527.8|13528.5|13526.9|183
1738037700000|2025-01-28 04:15:00|13528.9|13527.3|13532.3|13529.9|13532.8|13530.8|13528.7|13527.1|203
1738038000000|2025-01-28 04:20:00|13532.2|13529.8|13533.1|13531.5|13533.5|13531.8|13531.6|13529.8|128
1738038300000|2025-01-28 04:25:00|13533.3|13531.7|13533.2|13531.6|13533.8|13532.2|13532.9|13531.1|134
1738038600000|2025-01-28 04:30:00|13533.6|13532|13532.9|13531.3|13533.9|13532.3|13531.3|13529.7|149
1738038900000|2025-01-28 04:35:00|13532.8|13531.2|13534|13532.4|13535.5|13533.9|13531.9|13530.3|164
1738039200000|2025-01-28 04:40:00|13533.9|13532.3|13532.3|13530.7|13534|13532.4|13531.9|13530.3|117
1738039500000|2025-01-28 04:45:00|13532.2|13530.6|13531.4|13529.8|13532.4|13530.8|13530.3|13528.7|105
1738039800000|2025-01-28 04:50:00|13531.5|13529.9|13528.4|13526.8|13531.6|13530|13528.2|13526.6|154
1738040100000|2025-01-28 04:55:00|13528.3|13526.7|13526.2|13524.6|13528.9|13527.3|13525.9|13524.3|184
1738040400000|2025-01-28 05:00:00|13526|13524.4|13525|13523.4|13526.2|13524.6|13524.1|13522.5|227
1738040700000|2025-01-28 05:05:00|13524.9|13523.3|13523.7|13522.1|13526.5|13524.9|13523.4|13521.8|187
1738041000000|2025-01-28 05:10:00|13523.8|13522.2|13523.8|13522.2|13525.1|13523.5|13523|13521.4|182
1738041300000|2025-01-28 05:15:00|13523.7|13522.1|13523.8|13522.2|13527.1|13525.5|13523.6|13522|172
1738041600000|2025-01-28 05:20:00|13523.7|13522.1|13523.6|13522|13524.2|13522.6|13522.9|13521.3|160
1738041900000|2025-01-28 05:25:00|13523.5|13521.9|13521.8|13520.2|13523.7|13522.1|13520.5|13518.9|212
1738042200000|2025-01-28 05:30:00|13521.7|13520.1|13519.2|13517.6|13522.2|13520.4|13519.2|13517.6|142
1738042500000|2025-01-28 05:35:00|13519.3|13517.7|13519.6|13518|13520.4|13518.8|13517.8|13516.2|130
1738042800000|2025-01-28 05:40:00|13519.7|13518.1|13517.2|13515.6|13519.9|13518.3|13517.1|13515.5|147
1738043100000|2025-01-28 05:45:00|13517.1|13515.5|13518.4|13516.8|13518.4|13516.8|13515.4|13513.8|111
1738043400000|2025-01-28 05:50:00|13518.3|13516.7|13518.3|13516.7|13519.8|13518|13517.2|13515.6|136
1738043700000|2025-01-28 05:55:00|13518.4|13516.8|13520.4|13518.8|13520.5|13518.9|13518.4|13516.8|174
1738044000000|2025-01-28 06:00:00|13520.5|13518.9|13515|13513.4|13520.7|13519.1|13514.8|13513.2|271
1738044300000|2025-01-28 06:05:00|13515.1|13513.5|13513.7|13512.1|13516.9|13515.3|13512.8|13511.2|205
1738044600000|2025-01-28 06:10:00|13513.6|13512|13516.3|13514.7|13517.3|13514.9|13513.5|13511.9|131
1738044900000|2025-01-28 06:15:00|13516.8|13514.4|13516.3|13513.9|13516.9|13514.8|13515.5|13513.3|138
1738045200000|2025-01-28 06:20:00|13516.4|13514|13517.5|13515.1|13517.9|13515.9|13515.8|13513.4|143
1738045500000|2025-01-28 06:25:00|13517.3|13515.7|13513.9|13512.3|13517.7|13516|13513.6|13511.9|133
1738045800000|2025-01-28 06:30:00|13513.8|13512.2|13517.4|13515.8|13517.5|13515.9|13513.8|13512.2|158
1738046100000|2025-01-28 06:35:00|13517.5|13515.9|13521.3|13519.7|13521.5|13519.9|13517.3|13515.7|149
1738046400000|2025-01-28 06:40:00|13521.5|13519.9|13522.2|13520.6|13522.7|13520.8|13520.3|13518.7|124
1738046700000|2025-01-28 06:45:00|13522.3|13520.7|13522.8|13521.2|13528.7|13526.9|13522.1|13520|187
1738047000000|2025-01-28 06:50:00|13522.9|13521.3|13524.8|13523.2|13525.3|13523.7|13522.5|13520.9|166
1738047300000|2025-01-28 06:55:00|13524.7|13523.1|13525.6|13524|13526.1|13524.5|13523.4|13521.8|127
1738047600000|2025-01-28 07:00:00|13525.9|13524.3|13527.2|13525.6|13528.4|13526.8|13524.8|13523.2|261
1738047900000|2025-01-28 07:05:00|13527.3|13525.7|13522.5|13520.9|13527.4|13525.8|13522|13520.4|206
1738048200000|2025-01-28 07:10:00|13522.6|13521|13522.2|13520.6|13524.4|13522.8|13520.2|13518.6|251
1738048500000|2025-01-28 07:15:00|13522.3|13520.7|13524.3|13522.7|13524.5|13522.9|13520.8|13519.2|284
1738048800000|2025-01-28 07:20:00|13524.4|13522.8|13522.3|13520.7|13526.2|13524.6|13520|13518.4|257
1738049100000|2025-01-28 07:25:00|13522.4|13520.8|13523.1|13521.5|13524.1|13522.5|13521.4|13519.8|251
1738049400000|2025-01-28 07:30:00|13523|13521.4|13526.7|13525.1|13528.6|13527|13522.9|13521.3|271
1738049700000|2025-01-28 07:35:00|13526.8|13525.2|13533.5|13531.9|13533.5|13531.9|13526.4|13524.8|253
1738050000000|2025-01-28 07:40:00|13533.6|13532|13530.4|13528.8|13534.9|13533.2|13530.3|13528.7|273
1738050300000|2025-01-28 07:45:00|13530.3|13528.7|13531.7|13530.1|13535.2|13533.6|13529.1|13527.5|314
1738050600000|2025-01-28 07:50:00|13531.8|13530.2|13534.6|13533|13536.1|13534.5|13531.2|13529.6|301
1738050900000|2025-01-28 07:55:00|13534.7|13533.1|13532.1|13529.7|13535.9|13534.3|13529.7|13528.1|372
1738051200000|2025-01-28 08:00:00|13532|13529.6|13532.9|13531.3|13534.2|13532.3|13530.7|13528.3|448
1738051500000|2025-01-28 08:05:00|13533|13531.4|13530.9|13529.3|13534.5|13532.9|13529.7|13528.1|372
1738051800000|2025-01-28 08:10:00|13531.2|13529.6|13535|13533.4|13536.7|13534.9|13531.1|13529.5|369
1738052100000|2025-01-28 08:15:00|13534.4|13532.8|13530.1|13528.5|13535.4|13533.8|13529.1|13527.5|384
1738052400000|2025-01-28 08:20:00|13530|13528.4|13532.5|13530.9|13533.3|13531.7|13527.4|13525.8|334
1738052700000|2025-01-28 08:25:00|13532.4|13530.8|13531.5|13529.9|13532.8|13531.2|13527.3|13525.7|341
1738053000000|2025-01-28 08:30:00|13531.6|13530|13532.9|13530.5|13535.4|13533|13531.1|13529.5|393
1738053300000|2025-01-28 08:35:00|13532.8|13530.4|13530.7|13528.3|13533.9|13531.5|13528.8|13526.4|320
1738053600000|2025-01-28 08:40:00|13530.8|13528.4|13524.1|13522.5|13532.7|13530.4|13524.1|13522.2|354
1738053900000|2025-01-28 08:45:00|13524.2|13522.6|13527.7|13525.3|13528.2|13526.6|13524.1|13522.5|358
1738054200000|2025-01-28 08:50:00|13527.6|13525.2|13527.7|13526.1|13527.8|13526.2|13522.6|13521|350
1738054500000|2025-01-28 08:55:00|13528.3|13526.7|13528.6|13526.2|13532.7|13531.1|13526.4|13523.8|467
1738054800000|2025-01-28 09:00:00|13528.4|13526|13532.1|13529.7|13533.3|13530.9|13528|13525.6|403
1738055100000|2025-01-28 09:05:00|13532.2|13529.8|13526.5|13524.1|13532.2|13529.8|13525.2|13523.3|318
1738055400000|2025-01-28 09:10:00|13526.6|13524.2|13523.4|13521.8|13526.9|13525|13522.1|13520.5|313
1738055700000|2025-01-28 09:15:00|13523.3|13521.7|13525.4|13523.8|13525.9|13524.3|13522.9|13521.3|303
1738056000000|2025-01-28 09:20:00|13525.5|13523.9|13529.4|13527.8|13529.5|13527.9|13525.4|13523.8|336
1738056300000|2025-01-28 09:25:00|13529.3|13527.7|13521.8|13520.2|13529.3|13527.7|13521|13519.4|373
1738056600000|2025-01-28 09:30:00|13521.7|13520.1|13519.8|13518.2|13522|13520.4|13515.6|13514|447
1738056900000|2025-01-28 09:35:00|13520|13518.4|13517.9|13516.3|13521.3|13519.7|13517.2|13515.6|330
1738057200000|2025-01-28 09:40:00|13517.8|13516.2|13518.1|13516.5|13518.3|13516.7|13514.4|13512.8|294
1738057500000|2025-01-28 09:45:00|13518.2|13516.6|13520.1|13518.5|13521.8|13520.2|13517.4|13515.8|266
1738057800000|2025-01-28 09:50:00|13520|13518.4|13520.1|13518.5|13522|13520.4|13519.6|13517.9|276
1738058100000|2025-01-28 09:55:00|13520|13518.4|13518.2|13516.6|13521.4|13519.8|13517.5|13515.9|290
1738058400000|2025-01-28 10:00:00|13518.1|13516.5|13516.6|13515|13521.1|13519.5|13515.5|13513.9|317
1738058700000|2025-01-28 10:05:00|13516.7|13515.1|13515.7|13514.1|13517.6|13516|13514.3|13512.7|280
1738059000000|2025-01-28 10:10:00|13515.6|13514|13517.5|13515.9|13520.9|13519.3|13515.3|13513.7|296
1738059300000|2025-01-28 10:15:00|13517.6|13516|13519.4|13517.8|13519.8|13518.2|13515.2|13513.6|246
1738059600000|2025-01-28 10:20:00|13519.6|13518|13517.5|13515.9|13520|13518.4|13517|13515.4|222
1738059900000|2025-01-28 10:25:00|13517.6|13516|13516.8|13515.2|13519.5|13517.9|13514.6|13513|240
1738060200000|2025-01-28 10:30:00|13516.9|13515.3|13516.7|13514.3|13518.1|13516.3|13515.6|13514|197
1738060500000|2025-01-28 10:35:00|13516.8|13514.4|13515.3|13512.9|13517.8|13515.4|13514.4|13512.3|178
1738060800000|2025-01-28 10:40:00|13515.2|13512.8|13513|13511.4|13516.1|13514.2|13512.3|13510.7|242
1738061100000|2025-01-28 10:45:00|13513.1|13511.5|13519.6|13518|13519.7|13518.1|13512.9|13511.3|330
1738061400000|2025-01-28 10:50:00|13519.7|13518.1|13521.9|13520.3|13522.4|13520.8|13518.6|13517|278
1738061700000|2025-01-28 10:55:00|13521.8|13520.2|13526.2|13524.6|13526.8|13525.2|13521.7|13520.1|290
1738062000000|2025-01-28 11:00:00|13526.3|13524.7|13524.4|13522.8|13527.2|13525.6|13523.6|13522|287
1738062300000|2025-01-28 11:05:00|13524.3|13522.7|13519.6|13518|13524.3|13522.7|13519.4|13517.8|247
1738062600000|2025-01-28 11:10:00|13519.8|13518.2|13520.7|13519.1|13521.3|13519.7|13518.7|13517.1|244
1738062900000|2025-01-28 11:15:00|13520.6|13519|13520|13518.4|13521.2|13519.6|13519.2|13517.2|173
1738063200000|2025-01-28 11:20:00|13520.1|13518.5|13520.3|13518.7|13520.5|13518.9|13518.6|13517|124
1738063500000|2025-01-28 11:25:00|13520.5|13518.9|13519.3|13517.7|13521.3|13519.7|13519|13517.4|147
1738063800000|2025-01-28 11:30:00|13519.2|13517.6|13519.9|13518.3|13520|13518.4|13516.8|13515.1|208
1738064100000|2025-01-28 11:35:00|13519.8|13518.2|13520.3|13518.7|13522.1|13520.5|13519.8|13518.2|178
1738064400000|2025-01-28 11:40:00|13520.2|13518.6|13522.2|13520.6|13522.5|13520.9|13519.2|13517.6|179
1738064700000|2025-01-28 11:45:00|13522.4|13520.8|13520.5|13518.9|13525.3|13523.7|13520.5|13518.9|192
1738065000000|2025-01-28 11:50:00|13520.4|13518.8|13518.2|13516.6|13522.8|13521.2|13517.6|13516|193
1738065300000|2025-01-28 11:55:00|13518.3|13516.7|13521|13519.4|13521.3|13519.7|13517.6|13515.2|238
1738065600000|2025-01-28 12:00:00|13520.8|13519.2|13523.8|13522.2|13524.7|13523.1|13518.4|13516.8|404
1738065900000|2025-01-28 12:05:00|13523.7|13522.1|13524.6|13523|13526.8|13525.2|13522.4|13520.8|315
1738066200000|2025-01-28 12:10:00|13524.7|13523.1|13521.1|13519.5|13524.7|13523.1|13519.5|13517.9|326
1738066500000|2025-01-28 12:15:00|13521|13519.4|13521.2|13519.6|13523.3|13521.7|13520.2|13518.6|226
1738066800000|2025-01-28 12:20:00|13521.3|13519.7|13518.9|13517.3|13521.3|13519.7|13516.9|13515.3|224
1738067100000|2025-01-28 12:25:00|13519|13517.4|13520|13518.4|13520.9|13519.3|13518.4|13516.8|237
1738067400000|2025-01-28 12:30:00|13520.2|13518.6|13518.2|13516.6|13523.2|13521.6|13518.2|13516.6|294
1738067700000|2025-01-28 12:35:00|13518.3|13516.7|13519.9|13518.3|13521.6|13520|13518.1|13516.5|267
1738068000000|2025-01-28 12:40:00|13519.8|13518.2|13519.1|13517.5|13522|13520.4|13519.1|13517.5|262
1738068300000|2025-01-28 12:45:00|13519.3|13517.7|13519.5|13517.9|13521|13519.4|13519|13517.4|260
1738068600000|2025-01-28 12:50:00|13519.4|13517.8|13519|13516.6|13519.5|13517.9|13516.9|13514.7|210
1738068900000|2025-01-28 12:55:00|13519.2|13516.8|13519.4|13517|13520.8|13519.2|13517.7|13515.3|289
1738069200000|2025-01-28 13:00:00|13519.5|13517.1|13520|13517.6|13521.4|13519|13518.1|13516|268
1738069500000|2025-01-28 13:05:00|13520.1|13517.7|13518.7|13516.3|13522.5|13520.1|13518.6|13516.2|296
1738069800000|2025-01-28 13:10:00|13518.8|13516.4|13518.4|13516.8|13520.3|13518.7|13517.1|13514.7|301
1738070100000|2025-01-28 13:15:00|13518.2|13516.6|13519.7|13517.3|13520.7|13518.5|13516.2|13514.6|284
1738070400000|2025-01-28 13:20:00|13519.8|13517.4|13515.7|13514.1|13519.8|13517.4|13515.1|13513.1|360
1738070700000|2025-01-28 13:25:00|13515.8|13514.2|13518.4|13513.2|13518.4|13515.1|13515.4|13512.4|235
1738071000000|2025-01-28 13:30:00|13518.2|13513.1|13515.1|13512.7|13518.2|13513.5|13512.7|13509.5|376
1738071300000|2025-01-28 13:35:00|13515.3|13512.9|13519.4|13516.4|13519.4|13516.9|13515.3|13512.9|341
1738071600000|2025-01-28 13:40:00|13518.8|13516.5|13515.9|13513.5|13520.3|13517.7|13515.5|13513.1|308
1738071900000|2025-01-28 13:45:00|13515.8|13513.4|13522.5|13520.1|13522.8|13520.4|13515.4|13513|254
1738072200000|2025-01-28 13:50:00|13522.4|13520|13519.9|13518.3|13523.4|13521|13519.2|13517.2|286
1738072500000|2025-01-28 13:55:00|13520|13518.4|13517.6|13516|13520.3|13518.6|13517.1|13514.7|261
1738072800000|2025-01-28 14:00:00|13517.7|13516.1|13516.7|13514.3|13517.7|13516.1|13514.6|13512.6|244
1738073100000|2025-01-28 14:05:00|13516.8|13514.4|13519.1|13516.7|13519.2|13517.6|13514.9|13513.3|365
1738073400000|2025-01-28 14:10:00|13519|13516.6|13515.1|13513.5|13519.4|13517.8|13514.9|13513.3|224
1738073700000|2025-01-28 14:15:00|13515|13513.4|13512.8|13511.2|13515.3|13513.7|13512.5|13510.9|248
1738074000000|2025-01-28 14:20:00|13512.7|13511.1|13510.9|13509.3|13512.7|13511.1|13509.7|13507.7|334
1738074300000|2025-01-28 14:25:00|13510.8|13509.2|13511.5|13509.9|13512.5|13510.9|13510.3|13508.5|245
1738074600000|2025-01-28 14:30:00|13512.3|13510.7|13509.1|13506.7|13512.5|13510.9|13507.6|13506|389
1738074900000|2025-01-28 14:35:00|13509|13506.6|13506.2|13504.6|13509.1|13507.5|13504.9|13503.3|324
1738075200000|2025-01-28 14:40:00|13506|13504.4|13507.4|13505.8|13507.4|13505.8|13504.2|13502.6|328
1738075500000|2025-01-28 14:45:00|13507.2|13505.6|13508.8|13507.2|13512.1|13510.1|13507.2|13505.6|414
1738075800000|2025-01-28 14:50:00|13508.9|13507.3|13513.2|13510.8|13513.5|13511.4|13508.5|13506.9|407
1738076100000|2025-01-28 14:55:00|13513.1|13510.7|13511.5|13509.1|13513.6|13511.2|13511.5|13509.1|276
1738076400000|2025-01-28 15:00:00|13511.7|13508.6|13510.1|13507.7|13512.5|13509.7|13508.1|13505.8|351
1738076700000|2025-01-28 15:05:00|13510|13507.6|13508|13505.6|13510.5|13508.1|13507.5|13505.1|357
1738077000000|2025-01-28 15:10:00|13508.1|13505.7|13509.2|13506.8|13511.5|13509.1|13507.9|13505.5|359
1738077300000|2025-01-28 15:15:00|13509.3|13506.9|13512|13509.6|13512.9|13510.5|13509.1|13506.7|307
1738077600000|2025-01-28 15:20:00|13511.9|13509.5|13512.3|13509.9|13513.6|13512|13511.4|13508.7|296
1738077900000|2025-01-28 15:25:00|13512.2|13509.8|13511.9|13509.5|13513.7|13511.7|13511.3|13509.2|290
1738078200000|2025-01-28 15:30:00|13512|13509.6|13509.9|13508.3|13512.8|13510.4|13507.3|13505.3|298
1738078500000|2025-01-28 15:35:00|13509.8|13508.2|13510.9|13508.5|13514.2|13511.8|13509.4|13507.8|313
1738078800000|2025-01-28 15:40:00|13511|13508.6|13514.9|13513.3|13516|13514|13510.6|13508.2|322
1738079100000|2025-01-28 15:45:00|13515|13513.4|13516|13514.4|13518|13515.7|13514.6|13512.5|271
1738079400000|2025-01-28 15:50:00|13515.9|13514.3|13521|13518.6|13522.1|13519.7|13515.1|13513.5|371
1738079700000|2025-01-28 15:55:00|13521.1|13518.7|13521.8|13520.2|13523.5|13521.9|13520.1|13517.7|374
1738080000000|2025-01-28 16:00:00|13521.9|13520.3|13519.9|13517.5|13522.4|13520.8|13517.5|13515.9|399
1738080300000|2025-01-28 16:05:00|13520|13517.6|13516.9|13515.3|13520.4|13518.5|13516.8|13515.2|256
1738080600000|2025-01-28 16:10:00|13517|13515.4|13519.7|13518.1|13520|13518.2|13515.6|13514|278
1738080900000|2025-01-28 16:15:00|13519.6|13518|13518.7|13517.1|13520.5|13518.9|13517.7|13516.1|267
1738081200000|2025-01-28 16:20:00|13518.6|13517|13519.2|13516.8|13520.4|13518.5|13517.7|13515.3|313
1738081500000|2025-01-28 16:25:00|13519.1|13516.7|13519.6|13517.2|13520|13518.4|13516.8|13515|312
1738081800000|2025-01-28 16:30:00|13519.5|13517.1|13522.3|13519.9|13522.8|13521.2|13519.1|13516.7|301
1738082100000|2025-01-28 16:35:00|13522.5|13520.1|13519.6|13517.2|13523.8|13521.4|13518.5|13516.6|284
1738082400000|2025-01-28 16:40:00|13519.5|13517.1|13523.9|13521.5|13524.4|13522|13517.9|13515.6|343
1738082700000|2025-01-28 16:45:00|13524|13521.6|13523.2|13520.8|13524|13521.6|13522.1|13519.7|235
1738083000000|2025-01-28 16:50:00|13523|13520.6|13523.3|13520.9|13524.1|13521.7|13522.7|13520.3|277
1738083300000|2025-01-28 16:55:00|13523.2|13520.8|13522.3|13519.9|13524.5|13522.2|13521.8|13519.9|268
1738083600000|2025-01-28 17:00:00|13522.2|13519.8|13522.4|13520|13522.6|13520.5|13521|13518.6|258
1738083900000|2025-01-28 17:05:00|13522.5|13520.1|13520.7|13518.3|13523.1|13520.7|13520.3|13518.2|205
1738084200000|2025-01-28 17:10:00|13520.8|13518.4|13522.2|13520.6|13522.5|13520.7|13520.1|13518.4|216
1738084500000|2025-01-28 17:15:00|13522.3|13520.7|13524|13522.4|13524.5|13522.9|13522.3|13520.7|212
1738084800000|2025-01-28 17:20:00|13524.1|13522.5|13523.9|13521.5|13524.8|13523|13522.6|13520.5|226
1738085100000|2025-01-28 17:25:00|13523.8|13521.4|13522.7|13521.1|13524.1|13521.7|13521.1|13519.5|211
1738085400000|2025-01-28 17:30:00|13522.8|13521.2|13524.2|13521.8|13524.5|13522.3|13522.8|13521|176
1738085700000|2025-01-28 17:35:00|13524.1|13521.7|13519.1|13517.5|13524.1|13522.1|13518.8|13517.2|234
1738086000000|2025-01-28 17:40:00|13519|13517.4|13518.9|13517.3|13519.3|13517.7|13516.8|13515.2|229
1738086300000|2025-01-28 17:45:00|13518.8|13517.2|13518.9|13517.3|13519.7|13517.8|13517.5|13515.9|212
1738086600000|2025-01-28 17:50:00|13519|13517.4|13520.3|13517.9|13520.9|13518.8|13517.8|13516.2|183
1738086900000|2025-01-28 17:55:00|13520.4|13518|13522.6|13520.2|13523.4|13521.4|13519.4|13517|246
1738087200000|2025-01-28 18:00:00|13522.4|13520|13520.3|13517.9|13523.3|13520.9|13519.9|13517.6|257
1738087500000|2025-01-28 18:05:00|13520.2|13517.8|13520.8|13519.2|13521.3|13519.5|13519.7|13517.5|178
1738087800000|2025-01-28 18:10:00|13520.7|13519.1|13520.7|13518.3|13521.4|13519.2|13519.8|13517.4|202
1738088100000|2025-01-28 18:15:00|13520.6|13518.2|13519.5|13517.1|13520.7|13518.3|13518.9|13516.5|147
1738088400000|2025-01-28 18:20:00|13519.4|13517|13516.8|13515.2|13519.8|13517.4|13516.5|13514.7|207
1738088700000|2025-01-28 18:25:00|13517|13515.4|13514.4|13512.8|13517|13515.4|13514|13512.4|222
1738089000000|2025-01-28 18:30:00|13514.5|13512.9|13513.2|13511.6|13514.6|13513|13511.9|13510|239
1738089300000|2025-01-28 18:35:00|13513.1|13511.5|13518.9|13517.3|13520.3|13518.7|13513.1|13511.5|270
1738089600000|2025-01-28 18:40:00|13519|13517.4|13524.7|13523.1|13524.8|13523.2|13519|13517.4|388
1738089900000|2025-01-28 18:45:00|13524.8|13523.2|13528|13526.4|13528.7|13527.1|13524.7|13523.1|285
1738090200000|2025-01-28 18:50:00|13527.9|13526.3|13528.2|13526.6|13529.3|13527.3|13526.6|13524.8|283
1738090500000|2025-01-28 18:55:00|13528.3|13526.7|13527|13525.4|13528.9|13527.3|13526.8|13525|204
1738090800000|2025-01-28 19:00:00|13527.9|13526.3|13525.3|13522.9|13528.8|13527.2|13524.6|13522.2|261
1738091100000|2025-01-28 19:05:00|13525.2|13522.8|13528.5|13526.9|13528.8|13527|13525|13522.6|172
1738091400000|2025-01-28 19:10:00|13528.6|13527|13531|13529.4|13531.1|13529.5|13528.3|13526.7|187
1738091700000|2025-01-28 19:15:00|13530.9|13529.3|13528|13526.4|13532|13530.4|13527.8|13526.2|212
1738092000000|2025-01-28 19:20:00|13528.1|13526.5|13528.7|13527.1|13529.5|13527.9|13527.2|13525.6|209
1738092300000|2025-01-28 19:25:00|13528.8|13527.2|13526.1|13524.5|13529.2|13527.6|13525.8|13523.7|293
1738092600000|2025-01-28 19:30:00|13526|13524.4|13523.8|13522.2|13526.4|13524.8|13523.5|13521.9|280
1738092900000|2025-01-28 19:35:00|13523.7|13522.1|13523.1|13520.7|13524.2|13522.2|13522.5|13520.1|211
1738093200000|2025-01-28 19:40:00|13522.4|13520.8|13521.8|13519.4|13522.7|13520.8|13521.2|13519.3|245
1738093500000|2025-01-28 19:45:00|13521.7|13519.3|13518.7|13516.3|13521.7|13519.3|13518.4|13516|256
1738093800000|2025-01-28 19:50:00|13518.6|13516.2|13518.3|13515.9|13519.9|13517.5|13517.4|13515.5|252
1738094100000|2025-01-28 19:55:00|13518.2|13515.8|13517.2|13515.6|13518.3|13515.9|13515.9|13513.9|296
1738094400000|2025-01-28 20:00:00|13517.3|13515.7|13519|13516.6|13519.2|13517.1|13517|13515|304
1738094700000|2025-01-28 20:05:00|13518.9|13516.5|13517.1|13514.7|13519.9|13517.5|13516.7|13514.3|283
1738095000000|2025-01-28 20:10:00|13517.2|13514.8|13516.6|13514.2|13518.6|13516.2|13516.4|13514|247
1738095300000|2025-01-28 20:15:00|13516.7|13514.3|13515.1|13512.7|13517.8|13515.4|13515|13512.6|283
1738095600000|2025-01-28 20:20:00|13515.2|13512.8|13514.8|13512.4|13516|13513.3|13514.4|13511.6|315
1738095900000|2025-01-28 20:25:00|13514.7|13512.3|13515.6|13513.2|13516|13513.3|13514.1|13511.6|317
1738096200000|2025-01-28 20:30:00|13515.5|13513.1|13514.7|13512.3|13516.1|13513.7|13513.8|13511.4|240
1738096500000|2025-01-28 20:35:00|13514.8|13512.4|13516.2|13513.8|13516.4|13514|13514.8|13512.4|258
1738096800000|2025-01-28 20:40:00|13516.1|13513.7|13516.4|13514|13516.7|13514.3|13515.6|13513.2|260
1738097100000|2025-01-28 20:45:00|13516.5|13514.1|13514.5|13512.9|13517.8|13515.7|13514.4|13512.4|256
1738097400000|2025-01-28 20:50:00|13514.6|13513|13514.9|13513.3|13515.2|13513.6|13513.6|13512|259
1738097700000|2025-01-28 20:55:00|13515|13513.4|13515.4|13513.8|13516|13514.4|13514.2|13512.6|232
1738098000000|2025-01-28 21:00:00|13515.5|13513.9|13515.6|13514|13516.2|13514.6|13515|13513.4|225
1738098300000|2025-01-28 21:05:00|13515.7|13514.1|13514.2|13512.6|13515.9|13514.2|13513.7|13512.1|120
1738098600000|2025-01-28 21:10:00|13514.1|13512.5|13514.1|13512.5|13515|13513.4|13514|13512.4|95
1738098900000|2025-01-28 21:15:00|13513.9|13512.3|13514|13511.6|13514.8|13513.2|13513.4|13511.4|161
1738099200000|2025-01-28 21:20:00|13513.9|13511.5|13514.2|13511.8|13514.9|13513.1|13513.5|13511.3|152
1738099500000|2025-01-28 21:25:00|13514.1|13511.7|13514.7|13512.3|13515.1|13512.7|13511.1|13507.8|374
1738099800000|2025-01-28 21:30:00|13515|13512.6|13515.3|13512.9|13515.4|13513.4|13514.3|13511.9|444
1738100100000|2025-01-28 21:35:00|13515.2|13512.8|13514.5|13512.1|13515.2|13512.8|13513.9|13511.8|244
1738100400000|2025-01-28 21:40:00|13514.4|13512|13517.3|13507.4|13517.3|13512|13513.1|13507.4|51
1738100700000|2025-01-28 21:45:00|13517.4|13507.5|13514.5|13509.8|13517.4|13511.6|13512.4|13504.9|289
1738101000000|2025-01-28 21:50:00|13513.7|13510.6|13516|13504.1|13518.2|13510.6|13513.7|13501.8|225
1738101300000|2025-01-28 21:55:00|13518.1|13502.2|13515.8|13503.9|13518.1|13504.8|13515.3|13501.7|61
1738101600000|2025-01-28 22:00:00|13515.9|13502.7|13520.6|13504.6|13520.6|13504.6|13515.9|13502.7|8
1738101900000|2025-01-28 22:05:00|13520.5|13504.5|13520.5|13504.5|13520.5|13504.5|13520.5|13504.5|1
1738102200000|2025-01-28 22:10:00|13520.7|13504.7|13520.5|13504.5|13520.8|13504.8|13520.3|13504.3|17
1738102500000|2025-01-28 22:15:00|13520.3|13504.3|13520.3|13504.3|13520.3|13504.3|13520.3|13504.3|1
1738102800000|2025-01-28 22:20:00|13520.5|13504.5|13518.9|13502.9|13520.8|13504.8|13518.8|13502.8|25
1738103100000|2025-01-28 22:25:00|13518.8|13502.8|13518.6|13502.6|13519.2|13503.2|13518.5|13502.5|18
1738103400000|2025-01-28 22:30:00|13518.1|13502.1|13520.2|13504.2|13520.4|13504.4|13518|13502.1|38
1738103700000|2025-01-28 22:35:00|13520.1|13504.1|13520.6|13504.6|13521.1|13505.1|13520.1|13504.1|67
1738104000000|2025-01-28 22:40:00|13520.5|13504.5|13520.7|13504.7|13521|13505|13520.4|13504.4|109
1738104300000|2025-01-28 22:45:00|13521|13505|13520.8|13504.8|13521|13505|13520.5|13504.5|49
1738104600000|2025-01-28 22:50:00|13520.7|13504.7|13517.4|13506.6|13520.9|13506.7|13517.4|13504.6|29
1738104900000|2025-01-28 22:55:00|13518.5|13504.5|13515.8|13505.5|13519.1|13507.4|13514.2|13503.1|471
1738105200000|2025-01-28 23:00:00|13515.4|13505.9|13517|13512.4|13518.1|13512.7|13515.4|13505.9|155
1738105500000|2025-01-28 23:05:00|13517.5|13512.3|13517|13512.5|13518.3|13513.4|13516.6|13511.8|109
1738105800000|2025-01-28 23:10:00|13517.5|13512.2|13517.4|13513.8|13519.2|13514.5|13517.2|13512.2|154
1738106100000|2025-01-28 23:15:00|13517.2|13513.9|13515.9|13512.1|13517.2|13514|13515.4|13512|66
1738106400000|2025-01-28 23:20:00|13515.8|13512.3|13515.4|13512.3|13515.9|13512.9|13514.3|13511.2|72
1738106700000|2025-01-28 23:25:00|13515.5|13512.2|13513.5|13509.9|13515.5|13512.2|13512.3|13509.4|120
1738107000000|2025-01-28 23:30:00|13513.4|13510.1|13515.5|13512.4|13516|13512.9|13512.2|13509.2|147
1738107300000|2025-01-28 23:35:00|13515.8|13512.8|13515.3|13512.9|13515.8|13513|13515.2|13512.3|72
1738107600000|2025-01-28 23:40:00|13515.7|13512.6|13514.8|13512.4|13516.2|13513.3|13514.8|13512.1|91
1738107900000|2025-01-28 23:45:00|13515|13512.6|13515.3|13512.9|13516.6|13513.4|13514.3|13511.3|121
1738108200000|2025-01-28 23:50:00|13515.6|13512.4|13514.6|13511.3|13516.7|13513.7|13514.5|13511.1|121
1738108500000|2025-01-28 23:55:00|13514.7|13511.4|13515.1|13512.7|13515.3|13512.9|13513.9|13511.1|100
1738108800000|2025-01-29 00:00:00|13515.2|13512.8|13511.3|13508.9|13515.2|13512.8|13510.8|13508.2|177
1738109100000|2025-01-29 00:05:00|13511.2|13508.8|13509.5|13507.1|13511.8|13509.1|13508.9|13506.5|156
1738109400000|2025-01-29 00:10:00|13509.6|13507.2|13510.4|13508|13510.7|13508.3|13509.5|13507.1|117
1738109700000|2025-01-29 00:15:00|13509.9|13507.5|13513.2|13510.8|13513.2|13510.8|13509.5|13507.1|134
1738110000000|2025-01-29 00:20:00|13513.3|13510.9|13512.3|13509.9|13514.3|13511.9|13511|13508.6|174
1738110300000|2025-01-29 00:25:00|13512.4|13510|13511.3|13508.9|13512.8|13510.6|13510.8|13508.5|129
1738110600000|2025-01-29 00:30:00|13511.2|13508.8|13518.2|13515.8|13519.5|13517.9|13511.2|13508.8|275
1738110900000|2025-01-29 00:35:00|13518.1|13515.7|13515.6|13514|13518.6|13516.3|13515.6|13514|166
1738111200000|2025-01-29 00:40:00|13515.5|13513.9|13514.7|13512.3|13517.4|13515|13514.2|13511.8|127
1738111500000|2025-01-29 00:45:00|13514.6|13512.2|13515.1|13513.5|13515.1|13513.5|13513.1|13511.4|86
1738111800000|2025-01-29 00:50:00|13515|13513.4|13516.6|13515|13517.6|13516|13513.3|13511.7|143
1738112100000|2025-01-29 00:55:00|13517|13515.4|13517.5|13515.9|13517.9|13516.3|13515.8|13514.2|162
1738112400000|2025-01-29 01:00:00|13517.4|13515.8|13518.4|13516.8|13518.6|13517|13515.5|13513.9|137
1738112700000|2025-01-29 01:05:00|13518.3|13516.7|13519.2|13517.6|13519.3|13517.7|13517.6|13516|115
1738113000000|2025-01-29 01:10:00|13519.1|13517.5|13518.7|13517.1|13519.1|13517.5|13517.3|13515.7|111
1738113300000|2025-01-29 01:15:00|13518.6|13517|13519|13517.4|13519.8|13517.8|13517.2|13515.6|109
1738113600000|2025-01-29 01:20:00|13518.9|13517.3|13516.7|13515.1|13518.9|13517.3|13516.4|13514.6|113
1738113900000|2025-01-29 01:25:00|13516.8|13515.2|13516.4|13514.8|13516.8|13515.2|13515.2|13513.6|83
1738114200000|2025-01-29 01:30:00|13516.3|13514.7|13517|13515.4|13517.7|13515.8|13515.4|13513.8|88
1738114500000|2025-01-29 01:35:00|13516.9|13515.3|13516.2|13514.6|13517.5|13515.8|13516.2|13514.6|84
1738114800000|2025-01-29 01:40:00|13516.4|13514.8|13517.6|13515.2|13518.6|13516.7|13516.3|13514.7|97
1738115100000|2025-01-29 01:45:00|13517.5|13515.1|13516.9|13514.5|13517.7|13515.4|13516.2|13513.8|116
1738115400000|2025-01-29 01:50:00|13516.8|13514.4|13517.2|13515.6|13517.6|13515.6|13515|13513.1|184
1738115700000|2025-01-29 01:55:00|13517|13515.4|13516.7|13515.1|13517.4|13515.8|13515.4|13513.8|214
1738116000000|2025-01-29 02:00:00|13516.8|13515.2|13515.2|13513.6|13518.3|13516.7|13515.2|13513.6|212
1738116300000|2025-01-29 02:05:00|13515.1|13513.5|13514.6|13513|13515.6|13514|13513.5|13511.9|209
1738116600000|2025-01-29 02:10:00|13514.8|13513.2|13512.8|13511.2|13514.8|13513.2|13511.3|13509.7|192
1738116900000|2025-01-29 02:15:00|13512.7|13511.1|13514|13512.4|13515|13513.4|13511.5|13509.9|232
1738117200000|2025-01-29 02:20:00|13514.1|13512.5|13513|13511.4|13514.3|13512.7|13511.5|13509.9|159
1738117500000|2025-01-29 02:25:00|13513.1|13511.5|13512.9|13510.5|13513.7|13512.1|13512.3|13510.5|132
1738117800000|2025-01-29 02:30:00|13513|13510.6|13510.4|13508|13513|13510.6|13509.5|13507.1|142
1738118100000|2025-01-29 02:35:00|13510.3|13507.9|13508.1|13505.7|13510.5|13508.4|13507.3|13505.5|178
1738118400000|2025-01-29 02:40:00|13508|13505.6|13508.7|13507.1|13509.3|13507.7|13504.5|13502.9|203
1738118700000|2025-01-29 02:45:00|13509|13507.4|13508.1|13506.5|13509.5|13507.4|13503.9|13502.1|237
1738119000000|2025-01-29 02:50:00|13508.2|13506.6|13506.3|13503.9|13508.3|13506.7|13503.3|13501.2|191
1738119300000|2025-01-29 02:55:00|13506.4|13504|13507.3|13505.7|13507.5|13505.9|13506|13503.8|208
1738119600000|2025-01-29 03:00:00|13507.4|13505.8|13504.3|13502.7|13508.7|13507.1|13504.1|13502.5|207
1738119900000|2025-01-29 03:05:00|13504.4|13502.8|13504.7|13502.3|13505.1|13503.4|13503.4|13501.8|213
1738120200000|2025-01-29 03:10:00|13504.8|13502.4|13502.5|13500.1|13505.8|13503.9|13502.3|13499.9|187
1738120500000|2025-01-29 03:15:00|13502.6|13500.2|13504.4|13502.8|13505|13503.1|13502.3|13500.2|159
1738120800000|2025-01-29 03:20:00|13504.3|13502.7|13499.3|13497.7|13505.5|13503.9|13499.3|13497.7|221
1738121100000|2025-01-29 03:25:00|13499.4|13497.8|13499.9|13498.3|13502.5|13500.9|13498.4|13496.8|243
1738121400000|2025-01-29 03:30:00|13500|13498.4|13499.5|13497.9|13503.5|13501.9|13499.5|13497.9|217
1738121700000|2025-01-29 03:35:00|13499.4|13497.8|13497.3|13495.7|13499.4|13497.8|13496.6|13495|222
1738122000000|2025-01-29 03:40:00|13497.4|13495.8|13496.2|13494.6|13497.5|13495.9|13495|13493.4|207
1738122300000|2025-01-29 03:45:00|13496.1|13494.5|13496.3|13494.7|13496.5|13494.8|13493.7|13492.1|199
1738122600000|2025-01-29 03:50:00|13496.2|13494.6|13494.4|13492.8|13496.7|13495.1|13494.1|13492.5|178
1738122900000|2025-01-29 03:55:00|13494.8|13492.4|13495.7|13494.1|13496.4|13494.8|13493.5|13491.9|239
1738123200000|2025-01-29 04:00:00|13495.8|13494.2|13492.3|13490.7|13495.8|13494.2|13492.1|13490.5|241
1738123500000|2025-01-29 04:05:00|13492.4|13490.8|13493.3|13491.7|13495.4|13493.8|13492.4|13490.8|189
1738123800000|2025-01-29 04:10:00|13493.2|13491.6|13490.2|13488.6|13495.2|13493.6|13489.5|13487.9|250
1738124100000|2025-01-29 04:15:00|13490.1|13488.5|13488.4|13486.8|13490.3|13488.7|13488|13486.4|219
1738124400000|2025-01-29 04:20:00|13488.5|13486.9|13490.7|13489.1|13491.8|13490.2|13488.4|13486.8|191
1738124700000|2025-01-29 04:25:00|13490.6|13489|13491.2|13489.6|13492.3|13490.7|13490.2|13488.6|167
1738125000000|2025-01-29 04:30:00|13491.3|13489.7|13489.2|13487.6|13491.5|13489.9|13487.8|13486.2|126
1738125300000|2025-01-29 04:35:00|13489.1|13487.5|13488.8|13486.4|13492.1|13489.7|13487.6|13486|170
1738125600000|2025-01-29 04:40:00|13488.7|13486.3|13491.9|13489.5|13492.6|13490.4|13488.7|13486.3|166
1738125900000|2025-01-29 04:45:00|13492|13489.6|13492.1|13489.7|13492.7|13490.3|13489.1|13486.7|153
1738126200000|2025-01-29 04:50:00|13492|13489.6|13492.9|13490.5|13493|13490.7|13490.5|13488.1|138
1738126500000|2025-01-29 04:55:00|13493|13490.6|13492.9|13490.5|13494.8|13492.4|13491.4|13489|162
1738126800000|2025-01-29 05:00:00|13493|13490.6|13491.4|13489.8|13494|13491.8|13491.2|13488.8|174
1738127100000|2025-01-29 05:05:00|13491.5|13489.9|13492.9|13490.5|13493.8|13491.4|13491.2|13489.6|172
1738127400000|2025-01-29 05:10:00|13493|13490.6|13491.3|13488.9|13493|13490.6|13489.7|13487.4|178
1738127700000|2025-01-29 05:15:00|13491.4|13489|13489.9|13487.5|13491.8|13489.4|13489.3|13486.9|160
1738128000000|2025-01-29 05:20:00|13489.8|13487.4|13489.3|13487.7|13491.2|13489.1|13488.4|13486.8|163
1738128300000|2025-01-29 05:25:00|13489.4|13487.8|13490.4|13488.8|13490.6|13489|13488.4|13486.8|189
1738128600000|2025-01-29 05:30:00|13490.5|13488.9|13492|13490.4|13492.4|13490.8|13489.9|13488.3|172
1738128900000|2025-01-29 05:35:00|13492.1|13490.5|13492.2|13490.6|13492.9|13491.1|13491.7|13490.1|153
1738129200000|2025-01-29 05:40:00|13492.1|13490.5|13497.2|13495.6|13497.2|13495.6|13492.1|13490.5|163
1738129500000|2025-01-29 05:45:00|13497.3|13495.7|13492.3|13490.7|13497.3|13495.7|13491.2|13489.6|154
1738129800000|2025-01-29 05:50:00|13492|13490.4|13491.3|13489.7|13492.7|13491|13490.3|13488.2|175
1738130100000|2025-01-29 05:55:00|13491.4|13489.8|13487.8|13486.2|13491.4|13489.8|13486.2|13484.4|328
1738130400000|2025-01-29 06:00:00|13487.7|13486.1|13485.2|13483.6|13488.2|13486.6|13484.9|13483.3|358
1738130700000|2025-01-29 06:05:00|13485.6|13484|13489.4|13487.8|13489.6|13488|13485.6|13484|245
1738131000000|2025-01-29 06:10:00|13489.3|13487.7|13489.2|13487.6|13490.2|13488.6|13488.2|13486.6|202
1738131300000|2025-01-29 06:15:00|13489.1|13487.5|13485.5|13483.9|13490.1|13488.5|13485.3|13483.7|153
1738131600000|2025-01-29 06:20:00|13485.3|13483.7|13484.8|13483.2|13486.3|13484.7|13484.2|13482.6|150
1738131900000|2025-01-29 06:25:00|13484.9|13483.3|13487.4|13485.8|13488.3|13486.7|13483.4|13481.8|270
1738132200000|2025-01-29 06:30:00|13487.5|13485.9|13488.2|13486.6|13489.6|13488|13487.3|13485.7|187
1738132500000|2025-01-29 06:35:00|13488.3|13486.7|13487.1|13485.5|13489.4|13487.8|13486.2|13484.6|175
1738132800000|2025-01-29 06:40:00|13487|13485.4|13485|13483.4|13488.4|13486.8|13484.3|13482.7|205
1738133100000|2025-01-29 06:45:00|13484.9|13483.3|13486.7|13485.1|13489.9|13488.3|13484.8|13483.2|200
1738133400000|2025-01-29 06:50:00|13486.8|13485.2|13487.3|13485.7|13488.9|13487.3|13485.4|13483.8|171
1738133700000|2025-01-29 06:55:00|13487.4|13485.8|13488.9|13487.3|13489.2|13487.6|13485.6|13484|169
1738134000000|2025-01-29 07:00:00|13488.8|13487.2|13492.7|13491.1|13493|13491.4|13488|13486.4|275
1738134300000|2025-01-29 07:05:00|13492.8|13491.2|13494.2|13492.6|13495|13493.4|13492.1|13490.2|267
1738134600000|2025-01-29 07:10:00|13494.3|13492.7|13493.1|13491.5|13495.5|13493.9|13493.1|13491.1|302
1738134900000|2025-01-29 07:15:00|13493.2|13491.6|13494.7|13492.3|13496.2|13494.4|13492.3|13490.6|267
1738135200000|2025-01-29 07:20:00|13494.4|13492.8|13502.1|13499.7|13502.3|13500.3|13492.8|13491.2|288
1738135500000|2025-01-29 07:25:00|13501.8|13500.2|13505.6|13504|13506.7|13504.6|13501.5|13499.4|301
1738135800000|2025-01-29 07:30:00|13505.8|13504.2|13507|13505.4|13508.9|13507.3|13504.5|13502.9|285
1738136100000|2025-01-29 07:35:00|13506.9|13505.3|13505.4|13503.8|13508.1|13505.7|13504.7|13503.1|252
1738136400000|2025-01-29 07:40:00|13505.6|13504|13506.5|13504.9|13507.7|13506.1|13503.6|13502|220
1738136700000|2025-01-29 07:45:00|13506.7|13505.1|13510.8|13509.2|13511.9|13510.3|13505.7|13503.6|281
1738137000000|2025-01-29 07:50:00|13510.9|13509.3|13508.3|13506.7|13510.9|13509.3|13507.1|13505.5|209
1738137300000|2025-01-29 07:55:00|13508.2|13506.6|13505.2|13503.6|13509.7|13508.1|13504.5|13502.9|403
1738137600000|2025-01-29 08:00:00|13505.1|13503.5|13503.8|13502.2|13505.1|13503.5|13501.3|13499.7|321
1738137900000|2025-01-29 08:05:00|13503.7|13502.1|13501.3|13499.7|13504.1|13502.5|13498.5|13496.9|335
1738138200000|2025-01-29 08:10:00|13501.2|13499.6|13499.2|13497.6|13501.4|13499.8|13495.4|13493.8|321
1738138500000|2025-01-29 08:15:00|13499.4|13497.8|13497.3|13495.7|13499.7|13498.1|13495.6|13494|331
1738138800000|2025-01-29 08:20:00|13497.2|13495.6|13501.5|13499.9|13502|13500.4|13496.1|13494.5|304
1738139100000|2025-01-29 08:25:00|13501.8|13500.2|13502|13500.4|13503.1|13501.5|13500.6|13499|256
1738139400000|2025-01-29 08:30:00|13501.9|13500.3|13499.4|13497.8|13502.3|13500.7|13499.2|13497.6|245
1738139700000|2025-01-29 08:35:00|13499.3|13497.7|13496.5|13494.9|13500|13498.4|13496.3|13494.7|235
1738140000000|2025-01-29 08:40:00|13496.6|13495|13497.1|13495.5|13499|13497.4|13495.3|13493.7|245
1738140300000|2025-01-29 08:45:00|13497|13495.4|13499|13497.4|13499.5|13497.9|13494.5|13492.9|243
1738140600000|2025-01-29 08:50:00|13499.1|13497.5|13503.7|13502.1|13504.7|13503.1|13498.7|13497.1|291
1738140900000|2025-01-29 08:55:00|13503.6|13502|13500.4|13498.8|13503.8|13502.2|13499.7|13498.1|279
1738141200000|2025-01-29 09:00:00|13500.3|13498.7|13507.6|13506|13507.6|13506|13499.4|13497.8|335
1738141500000|2025-01-29 09:05:00|13508.3|13506.7|13509.9|13508.3|13512.8|13510.4|13508.3|13506.7|387
1738141800000|2025-01-29 09:10:00|13509.8|13508.2|13510.2|13508.6|13512.6|13510.5|13508.7|13507.1|356
1738142100000|2025-01-29 09:15:00|13510.1|13508.5|13507.3|13505.7|13510.3|13508.7|13506.9|13505.3|299
1738142400000|2025-01-29 09:20:00|13507.4|13505.8|13510.9|13509.3|13511.4|13509.8|13505.8|13504.2|268
1738142700000|2025-01-29 09:25:00|13511.1|13509.5|13510.2|13508.6|13512.3|13510.7|13509.5|13507.9|277
1738143000000|2025-01-29 09:30:00|13510.1|13508.5|13508.2|13506.6|13510.8|13508.7|13507.6|13505.9|325
1738143300000|2025-01-29 09:35:00|13508.3|13506.7|13509.3|13507.7|13509.4|13507.8|13506.8|13505.2|257
1738143600000|2025-01-29 09:40:00|13509.2|13507.6|13508.4|13506.8|13512.8|13511.2|13507.3|13505.7|272
1738143900000|2025-01-29 09:45:00|13508.3|13506.7|13509.7|13508.1|13511.5|13509.9|13508.2|13506.6|286
1738144200000|2025-01-29 09:50:00|13509.5|13507.9|13512.6|13511|13515|13513.4|13509.4|13507.8|292
1738144500000|2025-01-29 09:55:00|13512.7|13511.1|13514.6|13513|13515.6|13514|13512.6|13511|303
1738144800000|2025-01-29 10:00:00|13514.5|13512.9|13514.1|13512.5|13515.4|13513.8|13512.3|13510.7|248
1738145100000|2025-01-29 10:05:00|13514.2|13512.6|13515.3|13513.7|13518.5|13516.9|13514.1|13512.5|299
1738145400000|2025-01-29 10:10:00|13515.4|13513.8|13518.7|13517.1|13519.3|13517.7|13514.4|13512.8|312
1738145700000|2025-01-29 10:15:00|13519|13517.4|13519.8|13518.2|13520.9|13519.3|13517|13515.4|341
1738146000000|2025-01-29 10:20:00|13519.9|13518.3|13517.8|13516.2|13520.1|13518.5|13515.3|13513.7|253
1738146300000|2025-01-29 10:25:00|13517.9|13516.3|13514.3|13512.7|13518.4|13516.8|13514.2|13512.6|212
1738146600000|2025-01-29 10:30:00|13514.2|13512.6|13513.2|13511.6|13514.8|13513.2|13511.1|13509.5|273
1738146900000|2025-01-29 10:35:00|13513.1|13511.5|13515.2|13513.6|13515.2|13513.6|13512.8|13511.2|239
1738147200000|2025-01-29 10:40:00|13515.1|13513.5|13514.4|13512.8|13515.3|13513.7|13512.1|13510.5|232
1738147500000|2025-01-29 10:45:00|13514.3|13512.7|13513.4|13511.8|13517.4|13515.8|13512.8|13510.9|311
1738147800000|2025-01-29 10:50:00|13513.3|13511.7|13515.5|13513.9|13516.8|13515.2|13512.3|13510.7|259
1738148100000|2025-01-29 10:55:00|13515.4|13513.8|13512.8|13511.2|13515.7|13514.1|13511.6|13510|261
1738148400000|2025-01-29 11:00:00|13512.6|13511|13510.9|13509.3|13512.6|13511|13509.7|13508.1|260
1738148700000|2025-01-29 11:05:00|13511|13509.4|13509.6|13508|13511.6|13510|13509|13507.4|233
1738149000000|2025-01-29 11:10:00|13509.5|13507.9|13507.9|13506.3|13509.7|13508.1|13507.7|13506.1|203
1738149300000|2025-01-29 11:15:00|13508|13506.4|13510.2|13508.6|13511.5|13509.9|13507.9|13506.3|178
1738149600000|2025-01-29 11:20:00|13510.1|13508.5|13510|13508.4|13510.4|13508.8|13507.4|13505.8|230
1738149900000|2025-01-29 11:25:00|13510.1|13508.5|13508.7|13507.1|13510.3|13508.7|13507.2|13505.3|186
1738150200000|2025-01-29 11:30:00|13508.8|13507.2|13509.7|13508.1|13510.3|13508.7|13508|13506.4|233
1738150500000|2025-01-29 11:35:00|13509.8|13508.2|13514.2|13512.6|13514.3|13512.7|13509.4|13507.8|274
1738150800000|2025-01-29 11:40:00|13514.3|13512.7|13514.7|13513.1|13515.4|13513.8|13513.1|13511.5|287
1738151100000|2025-01-29 11:45:00|13515.4|13513.8|13512.7|13511.1|13515.9|13514.3|13511|13509.4|244
1738151400000|2025-01-29 11:50:00|13512.9|13511.3|13514.7|13513.1|13516.9|13515.3|13512.8|13511.2|281
1738151700000|2025-01-29 11:55:00|13514.6|13513|13511.2|13509.6|13514.8|13513.2|13510.7|13509.1|192
1738152000000|2025-01-29 12:00:00|13511.1|13509.5|13510.3|13508.7|13511.5|13509.9|13509|13507.4|210
1738152300000|2025-01-29 12:05:00|13510.2|13508.6|13513.4|13511.8|13513.6|13512|13509.8|13508.2|257
1738152600000|2025-01-29 12:10:00|13513.3|13511.7|13513.7|13512.1|13514.2|13512.6|13511|13509.4|290
1738152900000|2025-01-29 12:15:00|13514.1|13512.5|13514.4|13512.8|13516.8|13515.2|13513.5|13511.9|292
1738153200000|2025-01-29 12:20:00|13514.5|13512.9|13515.8|13513.4|13516.2|13514.6|13513.1|13511.5|264
1738153500000|2025-01-29 12:25:00|13515.9|13513.5|13515.4|13513.8|13516.2|13514.6|13513.5|13511.9|256
1738153800000|2025-01-29 12:30:00|13515.5|13513.9|13514.1|13512.5|13515.7|13514.1|13512.4|13510.7|253
1738154100000|2025-01-29 12:35:00|13514.2|13512.6|13514.2|13512.6|13516.4|13514.8|13512.8|13510.9|286
1738154400000|2025-01-29 12:40:00|13514.3|13512.7|13512.6|13511|13514.6|13513|13512.2|13510.6|302
1738154700000|2025-01-29 12:45:00|13512.7|13511.1|13514.9|13513.3|13514.9|13513.3|13512.4|13510.8|259
1738155000000|2025-01-29 12:50:00|13514.8|13513.2|13514.5|13512.9|13516|13514.4|13513.2|13511.6|264
1738155300000|2025-01-29 12:55:00|13514.4|13512.8|13512.6|13511|13515.8|13514.2|13512.4|13510.8|318
1738155600000|2025-01-29 13:00:00|13512.5|13510.9|13513.2|13511.6|13515.2|13513.6|13510.9|13509.3|351
1738155900000|2025-01-29 13:05:00|13513.3|13511.7|13516.3|13514.7|13516.5|13514.9|13513.2|13511.6|311
1738156200000|2025-01-29 13:10:00|13516.2|13514.6|13521.4|13519.8|13522.8|13521.2|13516|13514.4|340
1738156500000|2025-01-29 13:15:00|13521.5|13519.9|13527.2|13524.8|13527.5|13525.9|13521.4|13519.8|410
1738156800000|2025-01-29 13:20:00|13527.3|13524.9|13528.3|13525.9|13529|13527.4|13525.5|13523.1|411
1738157100000|2025-01-29 13:25:00|13529.1|13526.7|13526.2|13524.6|13529.6|13527.6|13525.3|13523.7|381
1738157400000|2025-01-29 13:30:00|13526.1|13524.5|13529.3|13527.7|13531.3|13528.9|13525.9|13524.3|308
1738157700000|2025-01-29 13:35:00|13529.4|13527.8|13527.9|13526.3|13531.1|13529.5|13525.2|13523.6|392
1738158000000|2025-01-29 13:40:00|13528|13526.4|13529.9|13528.3|13531.5|13529.9|13527.4|13525.8|296
1738158300000|2025-01-29 13:45:00|13529.8|13528.2|13533.8|13532.2|13534.5|13532.9|13529.3|13527.7|317
1738158600000|2025-01-29 13:50:00|13533.9|13532.3|13534.1|13532.5|13535.3|13533.7|13533.2|13531.6|325
1738158900000|2025-01-29 13:55:00|13533.9|13532.3|13532|13530.4|13535.1|13533.5|13532|13530.4|282
1738159200000|2025-01-29 14:00:00|13532.2|13530.6|13529.1|13527.5|13532.4|13530.6|13528.2|13526.6|200
1738159500000|2025-01-29 14:05:00|13529|13527.4|13526.9|13525.3|13529.1|13527.5|13526.3|13524.7|288
1738159800000|2025-01-29 14:10:00|13527|13525.4|13526.3|13523.9|13528|13526.4|13525|13523.4|238
1738160100000|2025-01-29 14:15:00|13526.2|13523.8|13524.3|13522.7|13526.4|13524.7|13524.1|13522.5|232
1738160400000|2025-01-29 14:20:00|13524.2|13522.6|13522.7|13520.3|13526.4|13524.8|13522.4|13520.3|297
1738160700000|2025-01-29 14:25:00|13522.6|13520.2|13522.4|13520.8|13524.2|13522.5|13522.3|13520.2|226
1738161000000|2025-01-29 14:30:00|13522.3|13520.7|13523.4|13521.8|13523.4|13521.8|13521|13519.1|293
1738161300000|2025-01-29 14:35:00|13523.3|13521.7|13522|13520.4|13524.4|13522.8|13521.4|13519.8|294
1738161600000|2025-01-29 14:40:00|13521.8|13520.2|13521|13519.4|13522.3|13520.7|13520.4|13518.8|158
1738161900000|2025-01-29 14:45:00|13520.9|13519.3|13519.8|13518.2|13521.3|13519.7|13518|13516.2|287
1738162200000|2025-01-29 14:50:00|13519.9|13518.3|13518.3|13516.7|13520.6|13518.8|13518|13516.4|267
1738162500000|2025-01-29 14:55:00|13518.1|13516.5|13515|13513.4|13519.2|13517.6|13514.9|13513.3|331
1738162800000|2025-01-29 15:00:00|13514.8|13513.2|13517|13515.4|13519.2|13517.6|13514.6|13513|324
1738163100000|2025-01-29 15:05:00|13516.9|13515.3|13514.7|13513.1|13519.4|13517.8|13514.7|13513.1|294
1738163400000|2025-01-29 15:10:00|13514.8|13513.2|13511.9|13509.5|13514.9|13513.3|13511.4|13509|236
1738163700000|2025-01-29 15:15:00|13511.8|13509.4|13508.2|13505.8|13511.9|13509.7|13506.5|13504.6|315
1738164000000|2025-01-29 15:20:00|13508.3|13505.9|13510.1|13508.5|13511.3|13509.6|13507.8|13505.8|364
1738164300000|2025-01-29 15:25:00|13510.5|13508.9|13511.7|13509.3|13512.5|13510.1|13509.4|13507|352
1738164600000|2025-01-29 15:30:00|13511.8|13509.4|13510.8|13508.4|13512.8|13510.4|13509.2|13506.8|404
1738164900000|2025-01-29 15:35:00|13510.7|13508.3|13508.7|13507.1|13511.8|13509.8|13507.9|13505.9|281
1738165200000|2025-01-29 15:40:00|13508.8|13507.2|13498.4|13496.8|13509.5|13507.9|13498.2|13496.6|419
1738165500000|2025-01-29 15:45:00|13498.5|13496.9|13500.4|13498|13502.3|13500.6|13497.4|13495.5|368
1738165800000|2025-01-29 15:50:00|13500.3|13497.9|13501.8|13500.2|13502.4|13500.7|13498|13496.4|347
1738166100000|2025-01-29 15:55:00|13502.3|13499.9|13496.4|13494.8|13502.4|13500.4|13493.8|13491.8|405
1738166400000|2025-01-29 16:00:00|13496.1|13494.5|13495.5|13493.1|13498.3|13496.7|13492.5|13490.6|443
1738166700000|2025-01-29 16:05:00|13495.6|13493.2|13500.9|13498.5|13501.4|13499.8|13495.2|13492.8|437
1738167000000|2025-01-29 16:10:00|13501|13498.6|13499.1|13496.7|13502.4|13500.4|13497.8|13496.2|423
1738167300000|2025-01-29 16:15:00|13499.2|13496.8|13499.7|13498.1|13501.3|13499.6|13498.4|13496.8|301
1738167600000|2025-01-29 16:20:00|13499.4|13497.8|13500.7|13499.1|13501.2|13499.6|13498.3|13496.7|248
1738167900000|2025-01-29 16:25:00|13500.9|13499.3|13501.5|13499.1|13502.3|13500.7|13499.4|13497.8|270
1738168200000|2025-01-29 16:30:00|13502|13499.6|13499.8|13498.2|13502|13499.6|13499.4|13497.8|271
1738168500000|2025-01-29 16:35:00|13499.6|13498|13501.5|13499.1|13501.5|13499.6|13496.5|13494.9|314
1738168800000|2025-01-29 16:40:00|13501.6|13500|13504.5|13502.1|13504.6|13502.6|13500.4|13498.8|278
1738169100000|2025-01-29 16:45:00|13504.6|13502.2|13502.7|13501.1|13505.5|13503.6|13502.7|13501.1|223
1738169400000|2025-01-29 16:50:00|13502.6|13501|13504.1|13502.5|13505.9|13504|13501|13499.4|318
1738169700000|2025-01-29 16:55:00|13504.2|13502.6|13505.5|13503.9|13505.5|13503.9|13502.4|13500.8|379
1738170000000|2025-01-29 17:00:00|13505.4|13503.8|13497.9|13495.5|13505.4|13503.8|13496.1|13494.1|467
1738170300000|2025-01-29 17:05:00|13497.8|13495.4|13500|13497.6|13500.6|13498.2|13496.5|13493.9|343
1738170600000|2025-01-29 17:10:00|13500.1|13497.7|13497.6|13495.2|13500.9|13498.5|13496.4|13493.9|371
1738170900000|2025-01-29 17:15:00|13497.5|13495.1|13497.3|13494.9|13497.6|13495.2|13493.5|13491.1|279
1738171200000|2025-01-29 17:20:00|13497.2|13494.8|13495.1|13492.7|13497.2|13494.8|13492.8|13490.4|292
1738171500000|2025-01-29 17:25:00|13495.2|13492.8|13498.7|13497.1|13500.1|13498.5|13493.3|13491.3|385
1738171800000|2025-01-29 17:30:00|13498.6|13497|13501|13498.6|13502|13499.4|13498.5|13496|318
1738172100000|2025-01-29 17:35:00|13500.8|13498.4|13500.9|13499.3|13503.7|13501.3|13500.3|13497.9|244
1738172400000|2025-01-29 17:40:00|13500.8|13499.2|13497.7|13496.1|13501.6|13500|13497.6|13496|184
1738172700000|2025-01-29 17:45:00|13497.8|13496.2|13496.9|13495.3|13498.9|13497.3|13496.6|13495|184
1738173000000|2025-01-29 17:50:00|13497|13495.4|13498|13495.6|13498.8|13497.2|13496.4|13494.8|220
1738173300000|2025-01-29 17:55:00|13497.6|13496|13497.9|13495.5|13499|13497.4|13496.6|13495|220
1738173600000|2025-01-29 18:00:00|13497.8|13495.4|13500.9|13498.5|13503.7|13501.3|13497.7|13495.3|391
1738173900000|2025-01-29 18:05:00|13500.8|13498.4|13500.7|13498.3|13504.3|13501.9|13499.8|13497.4|318
1738174200000|2025-01-29 18:10:00|13500.5|13498.1|13500|13497.6|13501.9|13499.5|13499.6|13497.2|256
1738174500000|2025-01-29 18:15:00|13500.1|13497.7|13501|13498.6|13502.2|13500.3|13498.9|13496.5|172
1738174800000|2025-01-29 18:20:00|13500.9|13498.5|13500.7|13498.3|13503.1|13500.9|13500.6|13498.2|196
1738175100000|2025-01-29 18:25:00|13500.6|13498.2|13500.1|13498.5|13500.9|13498.8|13499.5|13497.1|177
1738175400000|2025-01-29 18:30:00|13500.2|13498.6|13500.7|13498.3|13501.7|13499.3|13499.9|13497.5|159
1738175700000|2025-01-29 18:35:00|13500.8|13498.4|13501.7|13499.3|13501.8|13499.8|13500|13498|176
1738176000000|2025-01-29 18:40:00|13501.6|13499.2|13502.2|13499.8|13502.9|13500.9|13500.2|13498.6|160
1738176300000|2025-01-29 18:45:00|13502.5|13500.1|13503.4|13501.8|13503.9|13502.1|13501.6|13499.8|213
1738176600000|2025-01-29 18:50:00|13503.5|13501.9|13504.6|13502.2|13505.5|13503.6|13503|13501|175
1738176900000|2025-01-29 18:55:00|13504.5|13502.1|13507.3|13491.3|13514.2|13504|13503.8|13488.2|328
1738177200000|2025-01-29 19:00:00|13508.4|13492.4|13517.1|13514.1|13535.9|13525.5|13498.2|13482.2|651
1738177500000|2025-01-29 19:05:00|13517.6|13514.9|13519|13516.6|13524.9|13522.4|13517.6|13514.9|678
1738177800000|2025-01-29 19:10:00|13518.9|13516.5|13515.9|13513.5|13524.4|13522|13515.7|13513.3|593
1738178100000|2025-01-29 19:15:00|13515.6|13513.2|13519.1|13516.8|13522.6|13520.2|13515|13512.6|534
1738178400000|2025-01-29 19:20:00|13519.5|13517.1|13517.3|13514.9|13519.5|13517.1|13515|13512.6|489
1738178700000|2025-01-29 19:25:00|13517.4|13515|13520.7|13517.3|13522.5|13520.1|13517.4|13515|425
1738179000000|2025-01-29 19:30:00|13520.4|13517.4|13516.1|13513.7|13524.3|13521.2|13512.8|13510.3|645
1738179300000|2025-01-29 19:35:00|13516|13513.6|13508.2|13505.8|13527.4|13525|13505.3|13502|741
1738179600000|2025-01-29 19:40:00|13509|13505.7|13496.6|13494.2|13509.3|13506.9|13496.6|13494.2|783
1738179900000|2025-01-29 19:45:00|13496.4|13494|13503.9|13501.5|13504.5|13501.5|13496.1|13493.7|591
1738180200000|2025-01-29 19:50:00|13504|13501.6|13502|13499.6|13504.7|13502.3|13491.3|13488.9|620
1738180500000|2025-01-29 19:55:00|13502.2|13499.8|13503.3|13500.9|13509.9|13506.9|13496.3|13492.9|524
1738180800000|2025-01-29 20:00:00|13503.8|13501.4|13505.8|13502.6|13509.3|13503.9|13498.8|13496.4|484
1738181100000|2025-01-29 20:05:00|13505.9|13502.7|13504.1|13501.1|13507|13503.7|13501.1|13498|480
1738181400000|2025-01-29 20:10:00|13503.8|13501.4|13501.9|13499.5|13519|13512.3|13496.7|13494.3|545
1738181700000|2025-01-29 20:15:00|13502|13499.6|13504|13500.9|13508.9|13504.1|13500|13497.3|563
1738182000000|2025-01-29 20:20:00|13503.7|13501.3|13500.9|13497.2|13503.7|13501.3|13499.2|13495.9|312
1738182300000|2025-01-29 20:25:00|13500.5|13497.3|13506.5|13504.1|13506.6|13504.2|13500.5|13497.3|241
1738182600000|2025-01-29 20:30:00|13506.1|13503.7|13507.9|13505.5|13511.5|13508.1|13505.8|13503.4|298
1738182900000|2025-01-29 20:35:00|13508.1|13505.1|13509.4|13506.2|13510.1|13507|13507.1|13503.7|199
1738183200000|2025-01-29 20:40:00|13509.2|13505.9|13511|13508.6|13511|13508.6|13506.5|13504.1|270
1738183500000|2025-01-29 20:45:00|13511.1|13508.7|13511.8|13509.4|13513.3|13510.9|13510.4|13508|266
1738183800000|2025-01-29 20:50:00|13511.9|13509.5|13510.2|13507.8|13512.7|13510.4|13509.7|13507.3|308
1738184100000|2025-01-29 20:55:00|13510.1|13507.7|13511.2|13508.8|13511.9|13509.5|13508.7|13506.4|230
1738184400000|2025-01-29 21:00:00|13511.3|13508.9|13512.5|13509.4|13512.9|13510.2|13510.2|13507.8|255
1738184700000|2025-01-29 21:05:00|13512.2|13509.8|13509.5|13507.1|13512.5|13509.9|13509.1|13506.7|135
1738185000000|2025-01-29 21:10:00|13509.6|13507.2|13507.7|13505.3|13509.6|13507.2|13507.2|13504.8|228
1738185300000|2025-01-29 21:15:00|13507.8|13505.4|13506.1|13503.7|13508.4|13506|13506.1|13503.7|257
1738185600000|2025-01-29 21:20:00|13506.2|13503.8|13506.7|13504.3|13508.7|13505.9|13506.2|13503.5|256
1738185900000|2025-01-29 21:25:00|13506.6|13504.2|13505.2|13502.8|13507.1|13504.6|13504.3|13501.9|231
1738186200000|2025-01-29 21:30:00|13505.1|13502.7|13506|13503.6|13506.4|13504|13505.1|13502.7|175
1738186500000|2025-01-29 21:35:00|13506.1|13503.7|13507.4|13505|13507.7|13505.3|13506.1|13503.7|164
1738186800000|2025-01-29 21:40:00|13507.3|13504.9|13508.4|13504.1|13511.5|13505.7|13507.1|13500.4|83
1738187100000|2025-01-29 21:45:00|13508.3|13504|13510.1|13500.1|13511.4|13504.3|13507.4|13500.1|130
1738187400000|2025-01-29 21:50:00|13507.3|13503|13509.5|13493.5|13512.4|13503.3|13502.8|13486.8|160
1738187700000|2025-01-29 21:55:00|13509.4|13493.4|13502.9|13486.9|13512.4|13496.4|13489.3|13473.3|413
1738188000000|2025-01-29 22:00:00|13503.9|13487.9|13511.6|13495.6|13511.7|13495.7|13503.9|13487.9|6
1738188300000|2025-01-29 22:05:00|13511.8|13495.8|13510.6|13494.6|13514|13498|13503.8|13487.8|217
1738188600000|2025-01-29 22:10:00|13512.4|13496.4|13510.8|13494.8|13513.3|13497.3|13504.8|13488.8|319
1738188900000|2025-01-29 22:15:00|13511.3|13495.3|13505.3|13489.3|13513|13497|13504.6|13488.6|226
1738189200000|2025-01-29 22:20:00|13505.7|13489.7|13514.4|13498.4|13514.4|13498.4|13504|13488|233
1738189500000|2025-01-29 22:25:00|13513.9|13497.9|13508.3|13492.3|13513.9|13497.9|13506.5|13490.5|398
1738189800000|2025-01-29 22:30:00|13508.9|13492.9|13506.1|13490.1|13512.7|13496.7|13503.7|13487.7|1024
1738190100000|2025-01-29 22:35:00|13507.6|13491.6|13507.1|13491.1|13516.4|13500.4|13505.4|13489.4|804
1738190400000|2025-01-29 22:40:00|13506.9|13490.9|13502|13486|13508.9|13492.9|13500.9|13484.9|356
1738190700000|2025-01-29 22:45:00|13501.9|13485.9|13503.3|13487.3|13506.1|13490.1|13501.1|13485.1|109
1738191000000|2025-01-29 22:50:00|13503.1|13487.1|13507|13491|13511.6|13495.6|13501.8|13485.8|508
1738191300000|2025-01-29 22:55:00|13507.2|13491.2|13508.5|13492.5|13509.7|13493.7|13505.7|13489.7|735
1738191600000|2025-01-29 23:00:00|13508.6|13492.6|13498.1|13489.8|13515.2|13499.2|13497.9|13486.9|393
1738191900000|2025-01-29 23:05:00|13498|13488.8|13496.9|13490|13500.5|13490.8|13496.5|13487.4|502
1738192200000|2025-01-29 23:10:00|13497.3|13489|13497.5|13493.6|13500.3|13494.7|13496.7|13488.5|210
1738192500000|2025-01-29 23:15:00|13497.6|13493.4|13495.6|13492.3|13497.6|13493.6|13494.4|13490.9|186
1738192800000|2025-01-29 23:20:00|13495.1|13492.7|13495.3|13492.9|13496.9|13493.6|13495.1|13492.1|122
1738193100000|2025-01-29 23:25:00|13495.4|13493|13494.7|13492.3|13495.9|13493.4|13494.4|13492|53
1738193400000|2025-01-29 23:30:00|13494.9|13491.9|13494.7|13492.3|13496|13493.5|13494.1|13491.4|95
1738193700000|2025-01-29 23:35:00|13494.9|13491.9|13493.7|13490.3|13495.6|13493|13491.2|13488.4|112
1738194000000|2025-01-29 23:40:00|13493.6|13490.2|13491.6|13488.2|13493.8|13490.9|13491.1|13488.1|159
1738194300000|2025-01-29 23:45:00|13491.7|13488.3|13490.2|13487.8|13491.7|13488.8|13488.8|13485.9|159
1738194600000|2025-01-29 23:50:00|13490.4|13487.3|13492.5|13489.3|13493.3|13490.3|13490|13487.3|178
1738194900000|2025-01-29 23:55:00|13492.1|13489.7|13493.5|13490.4|13494.3|13491.5|13490.9|13487.7|190
1738195200000|2025-01-30 00:00:00|13493.8|13490.5|13493.4|13491|13495.7|13493.3|13492.8|13490.4|134
1738195500000|2025-01-30 00:05:00|13493.5|13491.1|13490.6|13488.2|13493.5|13491.1|13489.3|13486.9|163
1738195800000|2025-01-30 00:10:00|13490.8|13488.4|13491.6|13489.2|13492.7|13490.3|13490.3|13487.9|158
1738196100000|2025-01-30 00:15:00|13491.7|13489.3|13491.7|13489.3|13493.6|13491.2|13491.2|13489|164
1738196400000|2025-01-30 00:20:00|13491.9|13489.5|13492.3|13489.9|13492.8|13490.4|13490.9|13488.5|154
1738196700000|2025-01-30 00:25:00|13492.2|13489.8|13492.3|13489.9|13494.6|13492.2|13492.2|13489.8|111
1738197000000|2025-01-30 00:30:00|13492.4|13490|13496|13494.4|13496.2|13494.5|13492.3|13489.9|147
1738197300000|2025-01-30 00:35:00|13495.9|13494.3|13493.7|13491.3|13496.6|13494.3|13493.6|13491.2|112
1738197600000|2025-01-30 00:40:00|13493.6|13491.2|13491.3|13489.7|13493.7|13492|13491.3|13489.7|95
1738197900000|2025-01-30 00:45:00|13491.4|13489.8|13490.6|13489|13492.3|13490.7|13490.3|13488.7|117
1738198200000|2025-01-30 00:50:00|13490.5|13488.9|13492.3|13490.7|13493.9|13492.3|13490.3|13488.7|225
1738198500000|2025-01-30 00:55:00|13492.1|13490.5|13493.6|13492|13495.3|13493.7|13492.1|13490.5|141
1738198800000|2025-01-30 01:00:00|13493.5|13491.9|13496.6|13494.2|13496.9|13494.9|13492.1|13490.2|279
1738199100000|2025-01-30 01:05:00|13496.5|13494.1|13495.4|13493|13497.7|13495.9|13494.9|13492.5|165
1738199400000|2025-01-30 01:10:00|13495.5|13493.1|13492.6|13490.2|13495.9|13494|13492.6|13490.2|199
1738199700000|2025-01-30 01:15:00|13492.7|13490.3|13495|13492.6|13496.4|13494|13492.7|13490.3|231
1738200000000|2025-01-30 01:20:00|13494.9|13492.5|13496.7|13494.3|13497.9|13495.5|13494.6|13492.2|172
1738200300000|2025-01-30 01:25:00|13496.6|13494.2|13496.1|13493.7|13496.9|13494.5|13495.1|13492.7|117
1738200600000|2025-01-30 01:30:00|13496.2|13493.8|13495.5|13493.1|13498.2|13495.8|13494.8|13492.4|200
1738200900000|2025-01-30 01:35:00|13495.6|13493.2|13492.9|13491.3|13495.8|13493.4|13492.6|13490.2|124
1738201200000|2025-01-30 01:40:00|13492.8|13491.2|13494.6|13492.2|13496|13494|13492.5|13490.1|166
1738201500000|2025-01-30 01:45:00|13494.5|13492.1|13494.6|13492.2|13495|13492.6|13493.5|13491.2|133
1738201800000|2025-01-30 01:50:00|13494.5|13492.1|13494|13491.6|13496.5|13494.1|13492.8|13490.4|211
1738202100000|2025-01-30 01:55:00|13494.1|13491.7|13496.7|13494.3|13496.8|13494.4|13493.5|13491.1|300
1738202400000|2025-01-30 02:00:00|13496.9|13494.5|13493.9|13491.5|13497.8|13495.4|13493.8|13491.4|240
1738202700000|2025-01-30 02:05:00|13494|13491.6|13493.4|13491|13494.3|13491.9|13492.4|13490|190
1738203000000|2025-01-30 02:10:00|13493.5|13491.1|13490.7|13488.3|13494.1|13492.2|13490.4|13488.2|178
1738203300000|2025-01-30 02:15:00|13490.5|13488.1|13490.3|13487.9|13493.5|13491.6|13489.7|13487.8|160
1738203600000|2025-01-30 02:20:00|13490.2|13487.8|13494.7|13492.3|13495|13493.1|13490.2|13487.8|198
1738203900000|2025-01-30 02:25:00|13494.8|13492.4|13492|13490.4|13496.2|13493.8|13491.9|13490.3|137
1738204200000|2025-01-30 02:30:00|13491.9|13490.3|13491.8|13490.2|13493.4|13491.8|13491.5|13489.9|145
1738204500000|2025-01-30 02:35:00|13491.7|13490.1|13495.2|13493.6|13495.8|13494.2|13491.7|13490.1|143
1738204800000|2025-01-30 02:40:00|13495.3|13493.7|13493.7|13491.3|13495.8|13493.7|13492.5|13490.2|206
1738205100000|2025-01-30 02:45:00|13493.8|13491.4|13497.1|13494.7|13497.2|13495.4|13493.6|13491.2|165
1738205400000|2025-01-30 02:50:00|13497|13494.6|13495.5|13493.9|13497.1|13494.8|13494.4|13492.8|170
1738205700000|2025-01-30 02:55:00|13495.4|13493.8|13494.8|13493.2|13497.5|13495.1|13493.6|13491.6|185
1738206000000|2025-01-30 03:00:00|13494.7|13493.1|13493.5|13491.9|13495.1|13493.5|13493|13491.4|156
1738206300000|2025-01-30 03:05:00|13493.4|13491.8|13492|13490.4|13495.4|13493.8|13491.7|13490.1|155
1738206600000|2025-01-30 03:10:00|13492.5|13490.9|13493.1|13491.5|13494.2|13492.6|13492.5|13490.9|197
1738206900000|2025-01-30 03:15:00|13493|13491.4|13492.2|13490.6|13493.8|13492.2|13491.5|13489.9|257
1738207200000|2025-01-30 03:20:00|13492.1|13490.5|13492.7|13491.1|13493|13491.4|13489.8|13488.2|178
1738207500000|2025-01-30 03:25:00|13492.8|13491.2|13492.9|13491.3|13493.9|13492.3|13492.4|13490.8|194
1738207800000|2025-01-30 03:30:00|13492.5|13490.9|13494|13492.4|13494.4|13492.8|13491.1|13489.5|219
1738208100000|2025-01-30 03:35:00|13494.1|13492.5|13494|13492.4|13496.7|13495.1|13493.6|13492|163
1738208400000|2025-01-30 03:40:00|13493.9|13492.3|13492.8|13491.2|13494|13492.4|13492.3|13490.7|128
1738208700000|2025-01-30 03:45:00|13492.9|13491.3|13493.2|13491.6|13494.2|13492.6|13492.6|13491|128
1738209000000|2025-01-30 03:50:00|13493.1|13491.5|13491.7|13490.1|13493.6|13492|13491.7|13490.1|173
1738209300000|2025-01-30 03:55:00|13491.9|13490.3|13492.3|13490.7|13493|13491.4|13491.5|13489.9|132
1738209600000|2025-01-30 04:00:00|13492.4|13490.8|13491.1|13489.5|13492.5|13490.9|13489.5|13487.9|141
1738209900000|2025-01-30 04:05:00|13491|13489.4|13491.7|13489.3|13491.7|13489.5|13490|13487.6|184
1738210200000|2025-01-30 04:10:00|13491.8|13489.4|13491.7|13489.3|13493.5|13491.1|13490.8|13488.4|150
1738210500000|2025-01-30 04:15:00|13491.8|13489.4|13495|13492.6|13495.8|13493.4|13491.8|13489.4|151
1738210800000|2025-01-30 04:20:00|13494.8|13492.4|13493.8|13491.4|13495.7|13493.3|13493.3|13490.9|214
1738211100000|2025-01-30 04:25:00|13493.9|13491.5|13494.1|13492.5|13495.5|13493.9|13493.7|13491.3|195
1738211400000|2025-01-30 04:30:00|13494.2|13492.6|13498.4|13496.8|13498.6|13497|13494|13492.4|145
1738211700000|2025-01-30 04:35:00|13498.2|13496.6|13501.3|13499.7|13501.5|13499.9|13497.1|13495.5|178
1738212000000|2025-01-30 04:40:00|13501.1|13499.5|13501|13498.6|13502.9|13501.3|13501|13498.6|147
1738212300000|2025-01-30 04:45:00|13501.1|13498.7|13500.5|13498.9|13501.4|13499.7|13500.2|13497.8|121
1738212600000|2025-01-30 04:50:00|13500.6|13499|13498.8|13497.2|13500.9|13499.3|13498.3|13496.7|136
1738212900000|2025-01-30 04:55:00|13498.9|13497.3|13499.9|13498.3|13500.4|13498.8|13498.8|13497.2|143
1738213200000|2025-01-30 05:00:00|13499.8|13498.2|13498.7|13497.1|13501.8|13500.2|13497.5|13495.9|171
1738213500000|2025-01-30 05:05:00|13498.8|13497.2|13500.4|13498.8|13502|13500.1|13498.6|13497|97
1738213800000|2025-01-30 05:10:00|13500.5|13498.9|13500|13498.4|13503|13500.9|13500|13498.4|171
1738214100000|2025-01-30 05:15:00|13499.6|13498|13501.9|13499.5|13502.2|13499.8|13498.6|13497|135
1738214400000|2025-01-30 05:20:00|13502|13499.6|13502.1|13499.7|13503.7|13501.6|13501.3|13499.3|132
1738214700000|2025-01-30 05:25:00|13502.2|13499.8|13499.4|13497.8|13502.2|13499.8|13499.4|13497.8|101
1738215000000|2025-01-30 05:30:00|13499.5|13497.9|13497.9|13496.3|13499.6|13498|13497.5|13495.9|130
1738215300000|2025-01-30 05:35:00|13498|13496.4|13500.1|13497.7|13501|13498.7|13497.3|13495.7|116
1738215600000|2025-01-30 05:40:00|13500|13497.6|13500.8|13498.4|13502.3|13499.9|13498.2|13496.3|163
1738215900000|2025-01-30 05:45:00|13500.9|13498.5|13500|13498.4|13501.5|13499.1|13499.2|13497.3|115
1738216200000|2025-01-30 05:50:00|13500.1|13498.5|13497.4|13495.8|13500.9|13499.3|13497.1|13495.5|122
1738216500000|2025-01-30 05:55:00|13497.3|13495.7|13497.4|13495.8|13499.6|13497.8|13496.9|13495.3|139
1738216800000|2025-01-30 06:00:00|13497.3|13495.7|13500.4|13498.8|13501.2|13499.6|13496.9|13495.3|189
1738217100000|2025-01-30 06:05:00|13500.5|13498.9|13502.2|13500.6|13502.4|13500.8|13499.3|13497.7|139
1738217400000|2025-01-30 06:10:00|13502.1|13500.5|13502.4|13500.8|13503.6|13502|13501.3|13499.7|241
1738217700000|2025-01-30 06:15:00|13502.3|13500.7|13503.9|13502.3|13504.4|13502.8|13502|13500.4|136
1738218000000|2025-01-30 06:20:00|13503.8|13502.2|13503.2|13501.6|13503.9|13502.3|13501.3|13499.4|182
1738218300000|2025-01-30 06:25:00|13503.3|13501.7|13505.1|13503.5|13505.9|13504.3|13502.2|13500.6|232
1738218600000|2025-01-30 06:30:00|13505|13503.4|13506.7|13505.1|13507.7|13505.7|13504.8|13502.7|205
1738218900000|2025-01-30 06:35:00|13506.8|13505.2|13505.9|13504.3|13508.2|13506.6|13505.9|13504.3|121
1738219200000|2025-01-30 06:40:00|13505.8|13504.2|13505.9|13504.3|13506.1|13504.5|13504.2|13502.6|124
1738219500000|2025-01-30 06:45:00|13506|13504.4|13504.4|13502.8|13506.5|13504.9|13504.2|13502.6|160
1738219800000|2025-01-30 06:50:00|13504.2|13502.6|13502.3|13500.7|13504.4|13502.8|13502|13500.1|152
1738220100000|2025-01-30 06:55:00|13502.4|13500.8|13502.5|13500.9|13504.4|13502.8|13501.9|13500.3|146
1738220400000|2025-01-30 07:00:00|13502.4|13500.8|13504|13502.4|13504.7|13503.1|13502.2|13500.5|213
1738220700000|2025-01-30 07:05:00|13503.9|13502.3|13504.7|13503.1|13506|13504|13501.8|13500.2|177
1738221000000|2025-01-30 07:10:00|13505|13503.4|13502|13500.4|13506|13504.4|13501.7|13500.1|178
1738221300000|2025-01-30 07:15:00|13502.1|13500.5|13504.1|13502.5|13504.2|13502.6|13501.3|13499.7|198
1738221600000|2025-01-30 07:20:00|13504|13502.4|13504.7|13503.1|13504.7|13503.1|13502.1|13500.5|176
1738221900000|2025-01-30 07:25:00|13505|13503.4|13502.9|13501.3|13506.1|13504.5|13501.7|13500.1|187
1738222200000|2025-01-30 07:30:00|13503|13501.4|13504.5|13502.9|13505.4|13503.4|13503|13501.2|217
1738222500000|2025-01-30 07:35:00|13504.4|13502.8|13505.8|13504.2|13506.5|13504.9|13504.3|13502.7|135
1738222800000|2025-01-30 07:40:00|13505.7|13504.1|13500.1|13498.5|13505.7|13504.1|13499.6|13498|188
1738223100000|2025-01-30 07:45:00|13500|13498.4|13503.2|13501.6|13503.5|13501.9|13499.6|13498|169
1738223400000|2025-01-30 07:50:00|13503.1|13501.5|13499.6|13497.2|13503.4|13501.8|13499.5|13497.2|210
1738223700000|2025-01-30 07:55:00|13499.4|13497|13498.8|13496.4|13499.5|13497.1|13497|13494.6|204
1738224000000|2025-01-30 08:00:00|13498.7|13496.3|13493.2|13491.6|13499.8|13498.2|13493.2|13491.6|332
1738224300000|2025-01-30 08:05:00|13493.3|13491.7|13496.2|13493.8|13496.4|13494.4|13491.9|13489.8|260
1738224600000|2025-01-30 08:10:00|13496.1|13493.7|13496.4|13494|13498|13495.6|13492.9|13490.5|244
1738224900000|2025-01-30 08:15:00|13496.5|13494.1|13495.5|13493.1|13498.1|13495.7|13495.4|13493|222
1738225200000|2025-01-30 08:20:00|13495.4|13493|13497.4|13495|13497.4|13495|13494.2|13491.8|205
1738225500000|2025-01-30 08:25:00|13497.5|13495.1|13496|13494.4|13499.2|13496.8|13495.8|13494.2|184
1738225800000|2025-01-30 08:30:00|13495.9|13494.3|13497.1|13495.5|13500.5|13498.2|13495.9|13494.2|221
1738226100000|2025-01-30 08:35:00|13497.2|13495.6|13500.2|13498.6|13500.2|13498.6|13496|13494.4|203
1738226400000|2025-01-30 08:40:00|13500|13498.4|13497.1|13495.5|13502.1|13500.5|13496.4|13494.8|248
1738226700000|2025-01-30 08:45:00|13497.2|13495.6|13494.6|13493|13498.8|13497.2|13494.5|13492.9|178
1738227000000|2025-01-30 08:50:00|13494.5|13492.9|13496|13494.4|13497.2|13495.6|13494.1|13492.5|214
1738227300000|2025-01-30 08:55:00|13496.1|13494.5|13493.2|13491.6|13497.7|13496.1|13492.6|13491|211
1738227600000|2025-01-30 09:00:00|13493.1|13491.5|13503.6|13501.2|13504.3|13501.9|13491.3|13489.7|343
1738227900000|2025-01-30 09:05:00|13503.7|13501.3|13501.3|13498.9|13504.6|13502.8|13498.7|13496.3|357
1738228200000|2025-01-30 09:10:00|13501.1|13498.7|13502.3|13499.9|13505.4|13503|13500.1|13497.7|290
1738228500000|2025-01-30 09:15:00|13502.4|13500|13499.8|13497.4|13502.4|13500|13499.8|13497.4|182
1738228800000|2025-01-30 09:20:00|13499.9|13497.5|13503.3|13500.9|13503.8|13501.4|13499.3|13496.9|229
1738229100000|2025-01-30 09:25:00|13503.4|13501|13502.6|13500.2|13504.6|13502.4|13502.4|13500|139
1738229400000|2025-01-30 09:30:00|13502.5|13500.1|13499.9|13497.5|13502.9|13500.5|13499.9|13497.5|169
1738229700000|2025-01-30 09:35:00|13499.8|13497.4|13505.1|13503.5|13505.1|13503.5|13499.8|13497.4|220
1738230000000|2025-01-30 09:40:00|13505.2|13503.6|13504.4|13502|13506.5|13504.9|13503.8|13501.4|169
1738230300000|2025-01-30 09:45:00|13504.3|13501.9|13504.3|13501.9|13505.6|13503.2|13503.4|13501.2|173
1738230600000|2025-01-30 09:50:00|13504.4|13502|13504.1|13501.7|13504.8|13502.4|13501.9|13499.5|187
1738230900000|2025-01-30 09:55:00|13504.2|13501.8|13503|13500.6|13504.7|13502.3|13502|13499.6|146
1738231200000|2025-01-30 10:00:00|13502.9|13500.5|13506.5|13504.1|13506.6|13504.2|13502.3|13499.9|188
1738231500000|2025-01-30 10:05:00|13506.8|13504.4|13504.3|13501.9|13506.8|13504.4|13504|13501.6|178
1738231800000|2025-01-30 10:10:00|13504.2|13501.8|13506.3|13503.9|13507.7|13505.3|13504|13501.6|161
1738232100000|2025-01-30 10:15:00|13506.4|13504|13508.1|13505.7|13508.5|13506.1|13504.1|13501.7|173
1738232400000|2025-01-30 10:20:00|13508.2|13505.8|13505.2|13502.8|13508.4|13506|13505|13502.6|150
1738232700000|2025-01-30 10:25:00|13505.3|13502.9|13506.9|13505.3|13507.4|13505.3|13504.3|13501.9|174
1738233000000|2025-01-30 10:30:00|13507.4|13505|13506.6|13504.2|13508.9|13506.6|13506.2|13504.1|188
1738233300000|2025-01-30 10:35:00|13506.5|13504.1|13507.7|13506.1|13508.7|13506.7|13506.5|13504.1|192
1738233600000|2025-01-30 10:40:00|13507.8|13506.2|13508.8|13507.2|13509.2|13507.4|13505.9|13503.7|159
1738233900000|2025-01-30 10:45:00|13509.3|13507.7|13509.1|13507.5|13510.6|13508.5|13507.9|13506.3|166
1738234200000|2025-01-30 10:50:00|13509.2|13507.6|13511.3|13508.9|13513.4|13511.8|13508.9|13507.1|274
1738234500000|2025-01-30 10:55:00|13511.2|13508.8|13513|13510.6|13513.5|13511.1|13510.3|13507.9|187
1738234800000|2025-01-30 11:00:00|13513.1|13510.7|13515|13512.6|13516.5|13514.1|13513|13510.6|232
1738235100000|2025-01-30 11:05:00|13515.1|13512.7|13515.8|13513.4|13515.9|13513.5|13514.2|13511.8|156
1738235400000|2025-01-30 11:10:00|13515.9|13513.5|13514.8|13512.4|13516.4|13514|13514|13511.6|144
1738235700000|2025-01-30 11:15:00|13514.3|13511.9|13513.4|13511|13515.2|13512.8|13512.1|13509.7|140
1738236000000|2025-01-30 11:20:00|13513.6|13511.2|13515.4|13513|13516.9|13514.5|13513.6|13511|178
1738236300000|2025-01-30 11:25:00|13515.3|13512.9|13515.6|13513.2|13516.4|13514|13514.1|13511.7|138
1738236600000|2025-01-30 11:30:00|13515.5|13513.1|13514.2|13511.8|13515.7|13513.3|13513.4|13511|163
1738236900000|2025-01-30 11:35:00|13514.1|13511.7|13512.6|13510.2|13515|13512.6|13512.4|13510|181
1738237200000|2025-01-30 11:40:00|13512.5|13510.1|13512.2|13510.6|13514.7|13512.3|13511.7|13509.3|186
1738237500000|2025-01-30 11:45:00|13512.1|13510.5|13514.3|13511.9|13514.5|13512.7|13512|13509.6|159
1738237800000|2025-01-30 11:50:00|13514.4|13512|13513.9|13511.5|13515.9|13513.5|13513.9|13511.5|156
1738238100000|2025-01-30 11:55:00|13513.8|13511.4|13515.9|13513.5|13516|13513.9|13512.9|13510.8|254
1738238400000|2025-01-30 12:00:00|13515.8|13513.4|13515.2|13513.6|13515.8|13514.1|13513|13511.4|270
1738238700000|2025-01-30 12:05:00|13515.4|13513.8|13512.6|13510.2|13515.9|13514|13512|13510.2|233
1738239000000|2025-01-30 12:10:00|13512.7|13510.3|13512|13510.4|13516.2|13513.9|13512|13509.9|209
1738239300000|2025-01-30 12:15:00|13511.9|13510.3|13511.6|13510|13512.8|13510.8|13510.8|13509|193
1738239600000|2025-01-30 12:20:00|13511.7|13510.1|13508.8|13507.2|13513.1|13511.1|13508.6|13507|160
1738239900000|2025-01-30 12:25:00|13508.7|13507.1|13505.9|13504.3|13508.8|13507.2|13505|13503.1|216
1738240200000|2025-01-30 12:30:00|13505.8|13504.2|13507.3|13504.9|13508.6|13506.4|13503.6|13502|225
1738240500000|2025-01-30 12:35:00|13507.1|13504.7|13507|13504.6|13508.1|13505.7|13504.9|13502.5|214
1738240800000|2025-01-30 12:40:00|13506.9|13504.5|13504.7|13503.1|13509.5|13507.1|13504.7|13503.1|183
1738241100000|2025-01-30 12:45:00|13504.8|13503.2|13502.1|13500.5|13505.7|13504|13501.9|13500.3|200
1738241400000|2025-01-30 12:50:00|13502|13500.4|13503.2|13500.8|13504.9|13502.3|13501|13499.1|220
1738241700000|2025-01-30 12:55:00|13503|13500.6|13506.2|13503.8|13507.2|13504.8|13502.9|13500.5|292
1738242000000|2025-01-30 13:00:00|13506|13503.6|13505.7|13503.3|13508.5|13505.9|13504.6|13502.2|301
1738242300000|2025-01-30 13:05:00|13505.6|13503.2|13505.3|13503.7|13506.2|13503.8|13503.4|13501|232
1738242600000|2025-01-30 13:10:00|13506|13504.4|13506.6|13504.2|13508.3|13505.5|13505.5|13503.4|180
1738242900000|2025-01-30 13:15:00|13506.5|13504.1|13504.4|13502.8|13507.1|13504.6|13503.9|13501.5|409
1738243200000|2025-01-30 13:20:00|13504.2|13502.6|13499.9|13497.5|13504.3|13502.6|13498.8|13496.4|295
1738243500000|2025-01-30 13:25:00|13499.8|13497.4|13500.6|13490.5|13501.9|13499.1|13495.5|13489.6|230
1738243800000|2025-01-30 13:30:00|13501|13490.2|13503.9|13500.7|13507.8|13504.2|13500.3|13487.7|542
1738244100000|2025-01-30 13:35:00|13504|13500.6|13505.1|13502|13508|13505.4|13503.3|13500.6|410
1738244400000|2025-01-30 13:40:00|13505|13501.9|13504.6|13502.2|13505.7|13503.1|13500.6|13498.2|324
1738244700000|2025-01-30 13:45:00|13504.5|13502.1|13500.1|13497.7|13504.5|13502.1|13497.7|13495.3|373
1738245000000|2025-01-30 13:50:00|13500.2|13497.8|13497.4|13495|13500.4|13498|13492.3|13489.9|499
1738245300000|2025-01-30 13:55:00|13497.3|13494.9|13485.5|13483.1|13497.3|13494.9|13482.4|13480|680
1738245600000|2025-01-30 14:00:00|13485.6|13483.2|13487.2|13484.8|13488.7|13486.3|13480.5|13478.1|660
1738245900000|2025-01-30 14:05:00|13487.1|13484.7|13490.6|13489|13492.6|13490.2|13486.5|13483.9|527
1738246200000|2025-01-30 14:10:00|13490.7|13489.1|13490.8|13488.4|13495.5|13492.2|13489.7|13487.1|431
1738246500000|2025-01-30 14:15:00|13490.7|13488.3|13494.7|13491.7|13495.2|13492.5|13487.9|13485|350
1738246800000|2025-01-30 14:20:00|13494.6|13492.2|13492.3|13489.1|13496.8|13494.4|13490.5|13487.7|343
1738247100000|2025-01-30 14:25:00|13492.5|13489.3|13494.1|13491.1|13494.6|13492|13491.2|13488.8|386
1738247400000|2025-01-30 14:30:00|13493.4|13490.8|13496.5|13494.1|13497.7|13495.1|13492.4|13489.5|331
1738247700000|2025-01-30 14:35:00|13496.7|13494.3|13495.7|13493.3|13496.8|13494.3|13491.2|13488.8|355
1738248000000|2025-01-30 14:40:00|13495.8|13493.4|13494.2|13492.6|13496.1|13493.7|13492.6|13490.3|268
1738248300000|2025-01-30 14:45:00|13494.4|13492.8|13496.6|13494.2|13499.6|13497.2|13494.3|13492.7|376
1738248600000|2025-01-30 14:50:00|13496.5|13494.1|13494.3|13491.9|13499.6|13497.2|13493.4|13491|264
1738248900000|2025-01-30 14:55:00|13494.2|13491.8|13492.9|13490.5|13494.5|13492.4|13491.6|13489.4|257
1738249200000|2025-01-30 15:00:00|13492.1|13489.7|13487.1|13485.5|13492.7|13490.3|13487.1|13485.1|328
1738249500000|2025-01-30 15:05:00|13487.8|13485.4|13488.5|13486.1|13489.6|13487.3|13484.6|13483|282
1738249800000|2025-01-30 15:10:00|13488.3|13485.9|13488.1|13486.5|13490.5|13488.1|13485.8|13483.5|255
1738250100000|2025-01-30 15:15:00|13488|13486.4|13484.9|13483.3|13489|13486.8|13483.6|13481.8|288
1738250400000|2025-01-30 15:20:00|13484.8|13483.2|13486.9|13485.3|13487.6|13485.6|13484.7|13482.3|261
1738250700000|2025-01-30 15:25:00|13486.8|13485.2|13488.2|13486.6|13489.5|13487.3|13485.7|13483.8|241
1738251000000|2025-01-30 15:30:00|13488.1|13486.5|13487.3|13485.7|13489|13487.4|13485.6|13484|274
1738251300000|2025-01-30 15:35:00|13487.2|13485.6|13488.6|13486.2|13489.8|13487.8|13486.6|13484.8|258
1738251600000|2025-01-30 15:40:00|13488.5|13486.1|13487.2|13484.8|13488.6|13486.2|13482.9|13480.8|324
1738251900000|2025-01-30 15:45:00|13487.1|13484.7|13485.7|13484.1|13490.1|13488.2|13483.1|13481.5|350
1738252200000|2025-01-30 15:50:00|13486|13484.4|13489.9|13488.3|13490.8|13488.8|13483.6|13481|337
1738252500000|2025-01-30 15:55:00|13490|13488.4|13489.6|13488|13492.2|13490.6|13488.5|13486.7|343
1738252800000|2025-01-30 16:00:00|13489.9|13488.3|13489.9|13488.3|13491.3|13489.7|13487.5|13485.7|407
1738253100000|2025-01-30 16:05:00|13489.8|13488.2|13489.9|13488.3|13490.8|13488.5|13487|13485.4|232
1738253400000|2025-01-30 16:10:00|13490|13488.4|13486.8|13485.2|13490|13488.4|13486.1|13484.2|233
1738253700000|2025-01-30 16:15:00|13486.5|13484.9|13488.3|13486.7|13489.5|13487.9|13485.8|13484|253
1738254000000|2025-01-30 16:20:00|13488.8|13486.4|13492.3|13489.9|13492.5|13490.8|13488.3|13486.4|239
1738254300000|2025-01-30 16:25:00|13492.2|13489.8|13492.5|13490.1|13493.7|13491.8|13491.5|13489.5|210
1738254600000|2025-01-30 16:30:00|13492.6|13490.2|13492.6|13490.2|13494.9|13492.5|13492|13489.6|236
1738254900000|2025-01-30 16:35:00|13492.5|13490.1|13494|13491.6|13494.5|13491.9|13491|13488.6|208
1738255200000|2025-01-30 16:40:00|13493.9|13491.5|13496.9|13493.6|13497.2|13494.6|13493.4|13490.8|216
1738255500000|2025-01-30 16:45:00|13496.8|13493.7|13499.3|13495.9|13499.6|13496.6|13495.3|13492.6|221
1738255800000|2025-01-30 16:50:00|13499.1|13495.8|13498.9|13496.5|13499.8|13497.2|13497.8|13495.3|229
1738256100000|2025-01-30 16:55:00|13499|13496.6|13497.4|13495.8|13499.5|13497.7|13497|13495.4|215
1738256400000|2025-01-30 17:00:00|13497.5|13495.9|13498.7|13496.3|13499.3|13497.7|13497.1|13495|184
1738256700000|2025-01-30 17:05:00|13498.8|13496.4|13501|13499.4|13501.2|13499.6|13497.3|13495.5|193
1738257000000|2025-01-30 17:10:00|13501.1|13499.5|13503.2|13500.8|13504.3|13501.9|13500.7|13499.1|242
1738257300000|2025-01-30 17:15:00|13503.1|13500.7|13499.4|13497.8|13505|13502.6|13498.8|13497.2|273
1738257600000|2025-01-30 17:20:00|13499.1|13497.5|13502.5|13500.1|13503.2|13500.8|13497.8|13496.2|220
1738257900000|2025-01-30 17:25:00|13502.4|13500|13502.7|13501.1|13504.2|13502.4|13501.6|13499.2|212
1738258200000|2025-01-30 17:30:00|13502.6|13501|13502.5|13500.1|13502.9|13501.3|13500.8|13499.2|169
1738258500000|2025-01-30 17:35:00|13502.6|13500.2|13501.6|13499.2|13503.8|13501.7|13500.5|13498.8|204
1738258800000|2025-01-30 17:40:00|13501.7|13499.3|13502.8|13499.6|13503.9|13501.4|13499.8|13497.9|234
1738259100000|2025-01-30 17:45:00|13503|13499.7|13501.3|13498.9|13503.2|13500.6|13500|13497.6|207
1738259400000|2025-01-30 17:50:00|13501.5|13498.5|13502.1|13499.7|13503.9|13501.2|13501.5|13498.5|138
1738259700000|2025-01-30 17:55:00|13502.2|13499.8|13502.1|13499.7|13504.3|13501.7|13501.9|13499.5|178
1738260000000|2025-01-30 18:00:00|13501.7|13499.3|13501.5|13499.1|13503|13500.6|13501.2|13498.8|235
1738260300000|2025-01-30 18:05:00|13501.4|13499|13501.9|13499.5|13504.1|13501.7|13500.6|13498.2|178
1738260600000|2025-01-30 18:10:00|13501.8|13499.4|13502|13500.4|13502.4|13500.4|13500.2|13497.8|128
1738260900000|2025-01-30 18:15:00|13501.9|13500.3|13501|13499.4|13503.1|13501.5|13500.7|13499.1|161
1738261200000|2025-01-30 18:20:00|13500.9|13499.3|13499.6|13497.2|13501|13499.4|13499.6|13497|173
1738261500000|2025-01-30 18:25:00|13499.8|13497.4|13499.8|13497.4|13500.7|13498.3|13498.6|13496.2|219
1738261800000|2025-01-30 18:30:00|13499.9|13497.5|13499|13496.6|13500.7|13498.3|13499|13496.6|168
1738262100000|2025-01-30 18:35:00|13499.1|13496.7|13499.2|13497.6|13500.6|13499|13498.3|13496.3|188
1738262400000|2025-01-30 18:40:00|13499.3|13497.7|13500.8|13499.2|13500.8|13499.2|13498.5|13496.9|183
1738262700000|2025-01-30 18:45:00|13500.7|13499.1|13498.3|13496.7|13500.8|13499.2|13498.3|13496.7|148
1738263000000|2025-01-30 18:50:00|13498.2|13496.6|13498.6|13496.2|13499.8|13497.5|13497.5|13495.2|138
1738263300000|2025-01-30 18:55:00|13498.7|13496.3|13498.9|13496.5|13500|13497.5|13498.3|13495.9|217
1738263600000|2025-01-30 19:00:00|13498.8|13496.4|13498.5|13496.1|13499.5|13497.1|13497.2|13494.7|177
1738263900000|2025-01-30 19:05:00|13498.6|13496.2|13500.2|13497.8|13500.2|13497.8|13497.4|13495|168
1738264200000|2025-01-30 19:10:00|13500.1|13497.7|13498.2|13495.8|13500.1|13497.7|13497.4|13495|170
1738264500000|2025-01-30 19:15:00|13498.3|13495.9|13499.8|13497.4|13500.6|13498.2|13497.2|13494.8|166
1738264800000|2025-01-30 19:20:00|13499.9|13497.5|13499.2|13496.8|13500.1|13497.7|13499.1|13496.7|171
1738265100000|2025-01-30 19:25:00|13499.4|13497|13499.1|13496.7|13499.7|13497.3|13498.3|13495.8|190
1738265400000|2025-01-30 19:30:00|13499.2|13496.8|13497.9|13495.5|13499.8|13497.4|13497.7|13495.3|180
1738265700000|2025-01-30 19:35:00|13498|13495.6|13497.3|13494.9|13498.4|13496|13496.7|13494.3|197
1738266000000|2025-01-30 19:40:00|13497.4|13495|13495.6|13493.2|13498.4|13496.4|13494.6|13492.2|165
1738266300000|2025-01-30 19:45:00|13495.5|13493.1|13494.1|13492.5|13495.5|13493.1|13492.8|13491.2|162
1738266600000|2025-01-30 19:50:00|13493.9|13492.3|13494.8|13493.2|13496.2|13494.6|13493.2|13491.6|178
1738266900000|2025-01-30 19:55:00|13494.7|13493.1|13493.3|13491.7|13495.1|13493.5|13492.2|13490.6|252
1738267200000|2025-01-30 20:00:00|13493|13491.4|13494.4|13492.8|13495.7|13494.1|13493|13491.4|196
1738267500000|2025-01-30 20:05:00|13494.5|13492.9|13495.4|13493.8|13495.8|13493.9|13494.4|13492.4|193
1738267800000|2025-01-30 20:10:00|13495.9|13493.5|13494.7|13492.3|13496|13493.8|13494.5|13492.1|162
1738268100000|2025-01-30 20:15:00|13494.8|13492.4|13492.5|13490.9|13494.9|13492.5|13492.3|13490.4|179
1738268400000|2025-01-30 20:20:00|13492.6|13491|13492.9|13491.3|13493.6|13491.6|13492.1|13490.4|156
1738268700000|2025-01-30 20:25:00|13493|13491.4|13492.6|13491|13493.4|13491.8|13492.1|13490.3|137
1738269000000|2025-01-30 20:30:00|13492.5|13490.9|13492.8|13491.2|13493.2|13491.2|13492.1|13490.2|171
1738269300000|2025-01-30 20:35:00|13492.7|13491.1|13526.8|13522.7|13528.2|13523.7|13492.2|13490.6|701
1738269600000|2025-01-30 20:40:00|13527.7|13524.1|13531.2|13527.6|13533.8|13530.5|13525.1|13519.9|780
1738269900000|2025-01-30 20:45:00|13531.3|13527.7|13517.6|13515.2|13532|13528.6|13513.3|13510.9|622
1738270200000|2025-01-30 20:50:00|13517.7|13515.3|13515.7|13513.3|13520.3|13517.9|13514.6|13512.2|300
1738270500000|2025-01-30 20:55:00|13515.8|13513.4|13515.5|13513.1|13518.4|13516|13513.3|13510.9|366
1738270800000|2025-01-30 21:00:00|13515|13513.4|13513.8|13511.4|13515.2|13513.5|13511.3|13508.9|265
1738271100000|2025-01-30 21:05:00|13513.7|13511.3|13536.2|13532.8|13536.6|13533.3|13513.3|13510.9|422
1738271400000|2025-01-30 21:10:00|13536.3|13532.9|13529.2|13525.7|13536.4|13533|13526.6|13523.3|370
1738271700000|2025-01-30 21:15:00|13529.4|13525.8|13525.2|13522.1|13530.7|13528.3|13524.7|13521.1|291
1738272000000|2025-01-30 21:20:00|13524.9|13522.5|13533.4|13528.9|13533.4|13528.9|13524.9|13522.1|183
1738272300000|2025-01-30 21:25:00|13533.3|13528.8|13533.4|13531|13534.9|13532.1|13533|13528.8|126
1738272600000|2025-01-30 21:30:00|13533.5|13531.1|13530.3|13527.9|13533.8|13531.1|13529.4|13527|341
1738272900000|2025-01-30 21:35:00|13530.2|13527.8|13530.6|13528.2|13533|13530.6|13529.9|13527.5|224
1738273200000|2025-01-30 21:40:00|13530.7|13528.3|13531.1|13526.8|13532.3|13528.6|13528.8|13524.6|185
1738273500000|2025-01-30 21:45:00|13531.2|13526.2|13530.1|13525.5|13533.4|13526.2|13529.5|13522.4|230
1738273800000|2025-01-30 21:50:00|13530.3|13525.2|13533.5|13528.5|13533.5|13528.5|13530.3|13524.9|128
1738274100000|2025-01-30 21:55:00|13534|13527.2|13535.3|13519.3|13539.5|13527.2|13522.1|13506.1|267
1738274400000|2025-01-30 22:00:00|13535.2|13519.2|13536.5|13520.5|13536.5|13520.5|13512.3|13496.3|10
1738274700000|2025-01-30 22:05:00|13536.2|13520.2|13534.5|13518.5|13536.3|13520.3|13534.1|13518.1|10
1738275000000|2025-01-30 22:10:00|13534.4|13518.4|13533.4|13517.4|13536.2|13520.2|13533|13517|56
1738275300000|2025-01-30 22:15:00|13533.2|13517.2|13539.9|13523.9|13540.6|13524.6|13533|13517|79
1738275600000|2025-01-30 22:20:00|13540|13524|13537.6|13524.3|13540.2|13524.6|13537.5|13523.6|52
1738275900000|2025-01-30 22:25:00|13537.7|13524.5|13537.5|13524.8|13537.7|13525.4|13537.4|13524.3|36
1738276200000|2025-01-30 22:30:00|13537.7|13524.5|13534.4|13521.9|13537.7|13526.1|13533.4|13518.1|137
1738276500000|2025-01-30 22:35:00|13534.3|13521.6|13533.5|13519.8|13536.1|13524.7|13533|13519.8|122
1738276800000|2025-01-30 22:40:00|13533.6|13519.7|13534|13519.3|13536.3|13522.3|13533.5|13518.9|65
1738277100000|2025-01-30 22:45:00|13533.9|13519.4|13534.2|13519.1|13536.7|13522.1|13533.9|13519|67
1738277400000|2025-01-30 22:50:00|13534|13519.2|13535.3|13520.1|13535.8|13520.1|13533.8|13518.4|37
1738277700000|2025-01-30 22:55:00|13534.6|13519.6|13535.9|13520.1|13536|13520.3|13534.5|13519.5|36
1738278000000|2025-01-30 23:00:00|13535.7|13520.3|13536.1|13525.5|13536.4|13526.8|13531.3|13520.3|157
1738278300000|2025-01-30 23:05:00|13535.8|13525.7|13536.5|13528.4|13537|13529|13533.5|13525.6|195
1738278600000|2025-01-30 23:10:00|13536.6|13528.5|13534.3|13529.9|13540.6|13533.1|13534.3|13528.5|99
1738278900000|2025-01-30 23:15:00|13534.4|13529.8|13533.2|13528.4|13534.5|13529.8|13530.1|13525.7|97
1738279200000|2025-01-30 23:20:00|13533.3|13528.5|13531.2|13526.9|13533.9|13529|13530.3|13526.7|113
1738279500000|2025-01-30 23:25:00|13531.1|13527|13530.9|13527.1|13532.1|13528.9|13529.5|13526|93
1738279800000|2025-01-30 23:30:00|13530.8|13527|13530.9|13527.2|13531.3|13527.7|13530.1|13526.5|75
1738280100000|2025-01-30 23:35:00|13530.8|13527.4|13529.9|13526.5|13530.8|13527.4|13529.4|13526.2|93
1738280400000|2025-01-30 23:40:00|13529.8|13526.6|13526.2|13522.1|13529.9|13526.9|13525.3|13521.7|109
1738280700000|2025-01-30 23:45:00|13526|13522.3|13523.3|13520.2|13526.2|13522.3|13522.9|13519.7|115
1738281000000|2025-01-30 23:50:00|13523.2|13519.8|13526.5|13524.1|13527.5|13524.8|13522.9|13519.5|96
1738281300000|2025-01-30 23:55:00|13526.6|13524.2|13522.9|13519|13526.8|13524.4|13520.6|13517|145
1738281600000|2025-01-31 00:00:00|13523.1|13519.3|13524.4|13522|13536.7|13533.5|13522.7|13519.1|375
1738281900000|2025-01-31 00:05:00|13524.3|13521.9|13524.6|13521.6|13524.6|13522.2|13521.1|13518.7|171
1738282200000|2025-01-31 00:10:00|13524.5|13522.1|13528.5|13526.9|13528.9|13527|13524.5|13521.6|147
1738282500000|2025-01-31 00:15:00|13528.6|13527|13529.9|13527.5|13532.9|13531.2|13528.6|13526.7|176
1738282800000|2025-01-31 00:20:00|13530|13527.6|13530.3|13527.9|13530.9|13528.5|13529.7|13527.3|86
1738283100000|2025-01-31 00:25:00|13530.2|13527.8|13530.7|13528.3|13531|13528.9|13530.1|13527.7|73
1738283400000|2025-01-31 00:30:00|13530.6|13528.2|13536.5|13534.1|13536.6|13534.7|13530.6|13528.2|155
1738283700000|2025-01-31 00:35:00|13536.3|13533.9|13538.7|13537.1|13540.8|13539.2|13536.2|13533.8|176
1738284000000|2025-01-31 00:40:00|13538.8|13537.2|13541.5|13539.9|13541.5|13539.9|13538.7|13536.5|163
1738284300000|2025-01-31 00:45:00|13541.4|13539.8|13542.8|13541.2|13547.7|13545.3|13540.7|13539.1|224
1738284600000|2025-01-31 00:50:00|13542.7|13541.1|13542.9|13541.3|13543.9|13541.8|13540.2|13538.4|222
1738284900000|2025-01-31 00:55:00|13542.8|13541.2|13542.8|13541.2|13543.3|13541.7|13541.1|13539.5|175
1738285200000|2025-01-31 01:00:00|13543.4|13541.8|13539.2|13537.6|13544.2|13542.6|13538.4|13536.8|333
1738285500000|2025-01-31 01:05:00|13539.4|13537.8|13538.5|13536.1|13539.6|13538|13533.4|13531.8|306
1738285800000|2025-01-31 01:10:00|13538.6|13536.2|13538.5|13536.9|13540.1|13538.5|13537.4|13535.5|222
1738286100000|2025-01-31 01:15:00|13538.3|13536.7|13536|13534.4|13539|13537.4|13534.5|13532.8|207
1738286400000|2025-01-31 01:20:00|13535.9|13534.3|13535.9|13534.3|13536.5|13534.9|13533.2|13531.6|257
1738286700000|2025-01-31 01:25:00|13536|13534.4|13537.3|13534.9|13541.9|13539.3|13533.2|13531.6|427
1738287000000|2025-01-31 01:30:00|13537.2|13534.8|13535.4|13533.8|13537.2|13534.8|13532.7|13531.1|267
1738287300000|2025-01-31 01:35:00|13535.3|13533.7|13532.5|13530.9|13536.6|13535|13531.6|13530|235
1738287600000|2025-01-31 01:40:00|13532.6|13531|13536.8|13535.2|13537|13535.4|13532.4|13530.8|207
1738287900000|2025-01-31 01:45:00|13536.9|13535.3|13536.8|13535.2|13538.6|13537|13535.4|13533.8|233
1738288200000|2025-01-31 01:50:00|13536.9|13535.3|13540.3|13538.7|13541.5|13539.9|13536.7|13535.1|204
1738288500000|2025-01-31 01:55:00|13540.4|13538.8|13537|13535.4|13541.3|13539.7|13536|13534.4|243
1738288800000|2025-01-31 02:00:00|13536.8|13535.2|13534.2|13532.6|13536.9|13535.3|13533.7|13532.1|165
1738289100000|2025-01-31 02:05:00|13534.3|13532.7|13537.2|13535.6|13537.8|13536.2|13534.3|13532.7|182
1738289400000|2025-01-31 02:10:00|13537.3|13535.7|13535.2|13533.6|13537.3|13535.7|13533.4|13531.8|183
1738289700000|2025-01-31 02:15:00|13535|13533.4|13533.4|13531.8|13536|13534.4|13532.8|13531.2|202
1738290000000|2025-01-31 02:20:00|13533.5|13531.9|13532.8|13531.2|13535.5|13533.9|13532.6|13531|203
1738290300000|2025-01-31 02:25:00|13533|13531.4|13535.4|13533.8|13535.4|13533.8|13532.5|13530.9|224
1738290600000|2025-01-31 02:30:00|13535.5|13533.9|13532.9|13531.3|13536.3|13534.7|13532.4|13530.8|199
1738290900000|2025-01-31 02:35:00|13533.1|13531.5|13535.2|13533.6|13535.6|13534|13531.3|13529.7|253
1738291200000|2025-01-31 02:40:00|13535.3|13533.7|13534.3|13532.7|13535.5|13533.9|13532.4|13530.8|214
1738291500000|2025-01-31 02:45:00|13534.4|13532.8|13536|13534.4|13536.8|13534.9|13534|13532.4|193
1738291800000|2025-01-31 02:50:00|13536.2|13534.6|13536.2|13534.6|13538.1|13536.5|13534.4|13532.8|233
1738292100000|2025-01-31 02:55:00|13536.4|13534.8|13539.4|13537.8|13539.4|13537.8|13536.2|13534.6|230
1738292400000|2025-01-31 03:00:00|13539.5|13537.9|13543.9|13541.5|13543.9|13541.5|13539|13537.2|237
1738292700000|2025-01-31 03:05:00|13544|13541.6|13545.7|13543.3|13548.2|13545.8|13543.6|13541.2|214
1738293000000|2025-01-31 03:10:00|13545.6|13543.2|13540.7|13539.1|13545.7|13543.6|13540.6|13539|198
1738293300000|2025-01-31 03:15:00|13540.8|13539.2|13541|13539.4|13541.3|13539.7|13540.1|13538.5|140
1738293600000|2025-01-31 03:20:00|13541.2|13539.6|13543.5|13541.9|13544.4|13542.8|13539.3|13537.7|171
1738293900000|2025-01-31 03:25:00|13543.4|13541.8|13544.4|13542.8|13544.8|13543|13543.1|13541.1|143
1738294200000|2025-01-31 03:30:00|13544.3|13542.7|13544.2|13542.6|13547.2|13545.6|13543.9|13542.2|229
1738294500000|2025-01-31 03:35:00|13544.3|13542.7|13547.3|13545.7|13547.5|13545.9|13544.3|13542.7|179
1738294800000|2025-01-31 03:40:00|13547.4|13545.8|13548|13546.4|13549.9|13548.3|13546.1|13544.5|160
1738295100000|2025-01-31 03:45:00|13547.9|13546.3|13550.4|13548.8|13552.3|13550.3|13547.2|13545.6|205
1738295400000|2025-01-31 03:50:00|13550.6|13549|13552.3|13550.7|13552.4|13550.8|13547.1|13545.5|248
1738295700000|2025-01-31 03:55:00|13552.2|13550.6|13552.4|13550.8|13555.3|13553.7|13552.2|13550.6|168
1738296000000|2025-01-31 04:00:00|13552.3|13550.7|13549.8|13548.2|13552.6|13551|13549|13547.4|165
1738296300000|2025-01-31 04:05:00|13549.9|13548.3|13550.2|13548.6|13550.8|13549.2|13548.3|13546.7|111
1738296600000|2025-01-31 04:10:00|13550.4|13548.8|13553.3|13551.7|13555|13552.8|13550.3|13548.7|176
1738296900000|2025-01-31 04:15:00|13553.2|13551.6|13554.2|13552.6|13556|13553.8|13553.2|13551.2|180
1738297200000|2025-01-31 04:20:00|13554.1|13552.5|13554.3|13552.7|13554.7|13553.1|13553.3|13551.7|131
1738297500000|2025-01-31 04:25:00|13554.2|13552.6|13551.2|13549.6|13554.2|13552.6|13550.8|13549.2|123
1738297800000|2025-01-31 04:30:00|13551|13549.4|13550.5|13548.9|13552.3|13550.7|13550.5|13548.9|128
1738298100000|2025-01-31 04:35:00|13550.4|13548.8|13549.4|13547.8|13550.8|13549.2|13549.3|13547.7|100
1738298400000|2025-01-31 04:40:00|13549.5|13547.9|13546.9|13545.3|13549.5|13547.9|13546.7|13545.1|100
1738298700000|2025-01-31 04:45:00|13546.8|13545.2|13547.5|13545.9|13549.3|13547.7|13546.5|13544.9|141
1738299000000|2025-01-31 04:50:00|13547.4|13545.8|13550.2|13548.6|13550.3|13548.7|13547|13545.4|108
1738299300000|2025-01-31 04:55:00|13550.3|13548.7|13548.8|13547.2|13550.6|13549|13548.1|13546.5|144
1738299600000|2025-01-31 05:00:00|13548.9|13547.3|13546.5|13544.9|13549.6|13548|13546.2|13544.6|160
1738299900000|2025-01-31 05:05:00|13546.9|13544.5|13545.8|13544.2|13547.1|13545|13545.1|13543.5|148
1738300200000|2025-01-31 05:10:00|13545.9|13544.3|13545.6|13543.2|13546.1|13544.5|13545|13543|126
1738300500000|2025-01-31 05:15:00|13545.5|13543.1|13547|13545.4|13547.5|13545.9|13545.4|13543|84
1738300800000|2025-01-31 05:20:00|13546.8|13545.2|13554.9|13552.5|13555|13552.6|13546.4|13544.8|145
1738301100000|2025-01-31 05:25:00|13554.8|13552.4|13555.1|13552.7|13557.2|13555.5|13554.2|13552.4|143
1738301400000|2025-01-31 05:30:00|13555.2|13552.8|13558.9|13556.5|13559.6|13557.2|13555.2|13552.8|208
1738301700000|2025-01-31 05:35:00|13559|13556.6|13556.4|13554.8|13559.5|13557.1|13555.4|13553.8|162
1738302000000|2025-01-31 05:40:00|13556.5|13554.9|13556.5|13554.9|13557.2|13555.4|13553.7|13552.1|253
1738302300000|2025-01-31 05:45:00|13556.4|13554.8|13556.6|13555|13557.7|13556.1|13555.3|13553.7|186
1738302600000|2025-01-31 05:50:00|13556.4|13554.8|13555.8|13554.2|13557.3|13555.7|13553.3|13551.7|232
1738302900000|2025-01-31 05:55:00|13556|13554.4|13554.8|13553.2|13556.8|13555.2|13554.7|13553.1|296
1738303200000|2025-01-31 06:00:00|13554.9|13553.3|13552.1|13550.5|13556|13554.4|13550.7|13549.1|294
1738303500000|2025-01-31 06:05:00|13552|13550.4|13554.3|13552.7|13555.2|13553.6|13550.3|13548.7|171
1738303800000|2025-01-31 06:10:00|13554.2|13552.6|13553.6|13552|13556.4|13554.8|13553.6|13552|215
1738304100000|2025-01-31 06:15:00|13553.5|13551.9|13554.3|13552.7|13555.4|13553.8|13552.7|13551.1|195
1738304400000|2025-01-31 06:20:00|13554.4|13552.8|13558|13556.4|13558.1|13556.5|13552.4|13550.8|193
1738304700000|2025-01-31 06:25:00|13558.6|13557|13560.3|13558.7|13564.5|13562.1|13558.3|13555.9|226
1738305000000|2025-01-31 06:30:00|13560.1|13558.5|13562.3|13560.7|13564|13562.4|13559.4|13557.8|176
1738305300000|2025-01-31 06:35:00|13562.4|13560.8|13557.5|13555.9|13563.9|13562.3|13557.4|13555.8|240
1738305600000|2025-01-31 06:40:00|13558|13556.4|13552.8|13551.2|13558.7|13557.1|13552.8|13551.2|239
1738305900000|2025-01-31 06:45:00|13552.7|13551.1|13552.5|13550.9|13554.6|13553|13552.2|13550.6|170
1738306200000|2025-01-31 06:50:00|13552.6|13551|13554.7|13553.1|13555.6|13554|13552.6|13551|152
1738306500000|2025-01-31 06:55:00|13554.6|13553|13550.5|13548.9|13554.9|13553.3|13550.3|13548.7|187
1738306800000|2025-01-31 07:00:00|13550.4|13548.8|13548.8|13547.2|13552.8|13551|13548.8|13547.2|219
1738307100000|2025-01-31 07:05:00|13548.4|13546.8|13552.3|13550.7|13552.3|13550.7|13545.6|13544|363
1738307400000|2025-01-31 07:10:00|13552.5|13550.9|13551.9|13550.3|13553.4|13551.8|13550.1|13548.5|271
1738307700000|2025-01-31 07:15:00|13551.8|13550.2|13553.2|13551.6|13554.7|13553.1|13550.1|13548.5|289
1738308000000|2025-01-31 07:20:00|13553.1|13551.5|13546.8|13545.2|13553.1|13551.5|13546.6|13545|282
1738308300000|2025-01-31 07:25:00|13546.9|13545.3|13546.1|13544.5|13548.1|13546.5|13545.6|13544|196
1738308600000|2025-01-31 07:30:00|13545.9|13544.3|13540.7|13539.1|13546.2|13544.4|13540.4|13538.4|221
1738308900000|2025-01-31 07:35:00|13540.8|13539.2|13543.6|13542|13544.7|13543.1|13539.5|13537.9|270
1738309200000|2025-01-31 07:40:00|13543.7|13542.1|13543.7|13542.1|13545.8|13544.2|13542.7|13541.1|219
1738309500000|2025-01-31 07:45:00|13544.2|13542.6|13549.3|13547.7|13549.4|13547.8|13543|13541.4|305
1738309800000|2025-01-31 07:50:00|13549.1|13547.5|13548.2|13546.6|13551.3|13549.7|13547.2|13545.6|309
1738310100000|2025-01-31 07:55:00|13548.1|13546.5|13546.7|13545.1|13549.4|13547.8|13546|13544.4|274
1738310400000|2025-01-31 08:00:00|13546.6|13545|13548.8|13547.2|13549|13547.4|13544.7|13543.1|272
1738310700000|2025-01-31 08:05:00|13548.7|13547.1|13552.8|13551.2|13553.5|13551.9|13548.3|13546.7|253
1738311000000|2025-01-31 08:10:00|13552.7|13551.1|13552.2|13549.8|13554.4|13552.8|13551.9|13549.8|257
1738311300000|2025-01-31 08:15:00|13552.3|13549.9|13553.9|13552.3|13554.4|13552.8|13550|13548.2|218
1738311600000|2025-01-31 08:20:00|13554|13552.4|13553.9|13552.3|13556.3|13554.7|13552.5|13550.9|233
1738311900000|2025-01-31 08:25:00|13553.8|13552.2|13551.9|13550.3|13554.1|13552.5|13550.1|13548.5|234
1738312200000|2025-01-31 08:30:00|13551.8|13550.2|13551.1|13548.7|13553.2|13551.6|13549.3|13547.3|254
1738312500000|2025-01-31 08:35:00|13550.9|13548.5|13554.1|13551.7|13555|13552.7|13550.9|13548.5|281
1738312800000|2025-01-31 08:40:00|13554.2|13551.8|13551.5|13549.1|13555.9|13554|13550.3|13548.7|304
1738313100000|2025-01-31 08:45:00|13551.6|13549.2|13551|13549.4|13553.1|13551|13550.4|13548.3|246
1738313400000|2025-01-31 08:50:00|13551.4|13549.8|13554|13551.6|13556|13553.6|13551.2|13549.6|192
1738313700000|2025-01-31 08:55:00|13554.1|13551.7|13555|13552.6|13556.6|13554.2|13552.2|13549.8|241
1738314000000|2025-01-31 09:00:00|13555.4|13553.8|13562.3|13560.7|13564.2|13561.8|13554.1|13552.5|495
1738314300000|2025-01-31 09:05:00|13562.6|13560.2|13558.7|13557.1|13563.2|13560.8|13557.3|13555.7|379
1738314600000|2025-01-31 09:10:00|13558.6|13557|13562.6|13561|13563.3|13561.7|13557|13555.4|361
1738314900000|2025-01-31 09:15:00|13562.5|13560.9|13560.1|13558.5|13566.8|13565.2|13559.9|13558.3|296
1738315200000|2025-01-31 09:20:00|13560.2|13558.6|13563.8|13562.2|13565.6|13564|13560.1|13558.5|310
1738315500000|2025-01-31 09:25:00|13563.7|13562.1|13564.1|13562.5|13564.4|13562.8|13562.3|13560.7|283
1738315800000|2025-01-31 09:30:00|13564.4|13562.8|13562.9|13561.3|13568.2|13566.6|13562.4|13560.8|272
1738316100000|2025-01-31 09:35:00|13562.8|13561.2|13557.6|13556|13562.9|13561.3|13557.6|13556|260
1738316400000|2025-01-31 09:40:00|13557.7|13556.1|13558.9|13557.3|13559.9|13558.3|13555.6|13554|238
1738316700000|2025-01-31 09:45:00|13558.8|13557.2|13559.3|13557.7|13560.3|13558.7|13557|13555.4|189
1738317000000|2025-01-31 09:50:00|13559.4|13557.8|13559.8|13558.2|13563.7|13562.1|13557.6|13556|237
1738317300000|2025-01-31 09:55:00|13559.7|13558.1|13559.2|13557.6|13560.2|13558.6|13557.8|13556.2|202
1738317600000|2025-01-31 10:00:00|13559.3|13557.7|13560.1|13558.5|13561.5|13559.9|13558.4|13556.8|249
1738317900000|2025-01-31 10:05:00|13559.9|13558.3|13560.8|13559.2|13561.6|13560|13558.3|13556.7|242
1738318200000|2025-01-31 10:10:00|13560.9|13559.3|13563.3|13561.7|13565.6|13564|13560.9|13559.3|266
1738318500000|2025-01-31 10:15:00|13563.2|13561.6|13561.3|13559.7|13565.7|13564.1|13560.7|13559.1|264
1738318800000|2025-01-31 10:20:00|13561.4|13559.8|13557.1|13555.5|13561.8|13560.2|13556.8|13555|238
1738319100000|2025-01-31 10:25:00|13556.8|13555.2|13559.2|13557.6|13560.2|13558.6|13556.5|13554.9|211
1738319400000|2025-01-31 10:30:00|13559.3|13557.7|13558.7|13557.1|13560.5|13558.9|13558.4|13556.8|156
1738319700000|2025-01-31 10:35:00|13558.8|13557.2|13562.1|13560.5|13562.6|13561|13558.8|13557.2|217
1738320000000|2025-01-31 10:40:00|13562.2|13560.6|13562.6|13561|13565.2|13563.6|13561.9|13560.3|261
1738320300000|2025-01-31 10:45:00|13562.7|13561.1|13563|13560.6|13563.3|13561.7|13561|13559.4|215
1738320600000|2025-01-31 10:50:00|13562.9|13560.5|13563.5|13561.9|13564.7|13563.1|13562.8|13560.5|219
1738320900000|2025-01-31 10:55:00|13563.4|13561.8|13567.5|13565.9|13569.5|13567.9|13563.3|13561.7|254
1738321200000|2025-01-31 11:00:00|13567.6|13566|13568.8|13567.2|13571|13569.4|13567.5|13565.9|212
1738321500000|2025-01-31 11:05:00|13569.2|13566.8|13567.7|13566.1|13569.4|13567.4|13565.3|13563.7|230
1738321800000|2025-01-31 11:10:00|13567.5|13565.9|13569|13566.6|13569.9|13567.9|13567.4|13565.5|176
1738322100000|2025-01-31 11:15:00|13568.9|13566.5|13570.7|13568.3|13571.7|13569.3|13567.7|13565.3|204
1738322400000|2025-01-31 11:20:00|13570.6|13568.2|13574|13571.6|13574.4|13572|13570.5|13568.1|222
1738322700000|2025-01-31 11:25:00|13574.2|13571.8|13572.8|13570.4|13574.3|13571.9|13572.4|13570.3|176
1738323000000|2025-01-31 11:30:00|13572.7|13570.3|13572.6|13571|13574.2|13572.6|13571.4|13569.8|223
1738323300000|2025-01-31 11:35:00|13572.5|13570.9|13569.7|13568.1|13573.6|13571.7|13569.6|13568|205
1738323600000|2025-01-31 11:40:00|13569.8|13568.2|13570.3|13568.7|13571|13569.4|13569.1|13567.5|176
1738323900000|2025-01-31 11:45:00|13570.4|13568.8|13570.9|13569.3|13572.1|13570.5|13570|13568.4|169
1738324200000|2025-01-31 11:50:00|13570.8|13569.2|13571.3|13569.7|13571.4|13569.8|13570|13568.4|144
1738324500000|2025-01-31 11:55:00|13571.4|13569.8|13570.3|13568.7|13572.4|13570.8|13568.2|13566.6|275
1738324800000|2025-01-31 12:00:00|13570.2|13568.6|13568.9|13566.5|13570.4|13568.8|13567.8|13565.4|243
1738325100000|2025-01-31 12:05:00|13568.8|13566.4|13570.8|13568.4|13572|13569.6|13568.8|13566.4|253
1738325400000|2025-01-31 12:10:00|13570.9|13568.5|13571.6|13569.2|13573|13570.6|13570.8|13568.4|183
1738325700000|2025-01-31 12:15:00|13571.8|13569.4|13567.8|13565.4|13572|13569.6|13567.7|13565.3|195
1738326000000|2025-01-31 12:20:00|13567.7|13565.3|13566.9|13565.3|13568.3|13566.4|13566.2|13564.3|198
1738326300000|2025-01-31 12:25:00|13566.8|13565.2|13569.1|13567.5|13569.6|13568|13566.2|13564.6|202
1738326600000|2025-01-31 12:30:00|13569|13567.4|13569|13567.4|13569.1|13567.5|13566.8|13565.2|178
1738326900000|2025-01-31 12:35:00|13569.1|13567.5|13568.8|13567.2|13569.2|13567.6|13566.3|13564.7|167
1738327200000|2025-01-31 12:40:00|13568.7|13567.1|13566.2|13564.6|13569.5|13567.9|13565.4|13563.8|200
1738327500000|2025-01-31 12:45:00|13566.1|13564.5|13566.2|13564.6|13567.9|13566.3|13565|13563.4|174
1738327800000|2025-01-31 12:50:00|13566.1|13564.5|13565.2|13563.6|13568.4|13566.8|13565|13563.4|184
1738328100000|2025-01-31 12:55:00|13565.1|13563.5|13565.3|13563.7|13565.4|13563.8|13563.9|13562.3|103
1738328400000|2025-01-31 13:00:00|13565|13563.4|13562.9|13560.5|13565.5|13563.9|13561.8|13560.1|274
1738328700000|2025-01-31 13:05:00|13563.1|13560.7|13559.1|13557.5|13563.3|13561.7|13557.7|13555.4|343
1738329000000|2025-01-31 13:10:00|13559.2|13557.6|13561.8|13559.4|13562.2|13560.1|13558.4|13556.4|304
1738329300000|2025-01-31 13:15:00|13561.7|13559.3|13559.8|13558.2|13561.7|13559.5|13558.6|13557|227
1738329600000|2025-01-31 13:20:00|13559.7|13558.1|13560.4|13558.8|13563.5|13561.8|13559.4|13557.4|277
1738329900000|2025-01-31 13:25:00|13560.2|13558.6|13562.5|13546.5|13564.1|13560.4|13558.3|13546.5|220
1738330200000|2025-01-31 13:30:00|13556.8|13540.8|13566|13563.6|13572.9|13566.8|13554|13538|485
1738330500000|2025-01-31 13:35:00|13565.9|13563.5|13561.6|13560|13569|13567.3|13560.9|13558.9|479
1738330800000|2025-01-31 13:40:00|13561.9|13560.3|13563.6|13562|13565.7|13563.8|13561.5|13559.9|356
1738331100000|2025-01-31 13:45:00|13563.5|13561.9|13562.6|13561|13565.1|13563.5|13559.6|13558|353
1738331400000|2025-01-31 13:50:00|13562.7|13561.1|13561.8|13560.2|13565.2|13563.6|13560.1|13558.5|279
1738331700000|2025-01-31 13:55:00|13561.7|13560.1|13562|13559.6|13562.7|13561.1|13559.9|13558.3|322
1738332000000|2025-01-31 14:00:00|13562.1|13559.7|13564.5|13562.1|13565.2|13562.8|13561.7|13559.3|284
1738332300000|2025-01-31 14:05:00|13564.4|13562|13566.8|13565.2|13567.4|13565.8|13563.3|13560.9|271
1738332600000|2025-01-31 14:10:00|13566.9|13565.3|13571.6|13570|13575.5|13572.9|13566.8|13565.2|398
1738332900000|2025-01-31 14:15:00|13571.5|13569.9|13570.8|13569.2|13575.2|13572.8|13570.8|13568.4|340
1738333200000|2025-01-31 14:20:00|13570.9|13569.3|13570.1|13567.7|13570.9|13569.3|13567.6|13566|261
1738333500000|2025-01-31 14:25:00|13570.2|13567.8|13569.1|13566.7|13570.3|13567.9|13568.3|13565.9|239
1738333800000|2025-01-31 14:30:00|13569.2|13566.8|13573.9|13572.3|13574.1|13572.5|13569.2|13566.8|297
1738334100000|2025-01-31 14:35:00|13573.6|13572|13572.7|13570.3|13575|13573.4|13569.9|13568.1|336
1738334400000|2025-01-31 14:40:00|13572.9|13569.9|13572.5|13568.7|13574.4|13571.8|13571.3|13568.5|233
1738334700000|2025-01-31 14:45:00|13572.2|13569|13569.4|13567|13572.7|13570.3|13568.1|13565.7|242
1738335000000|2025-01-31 14:50:00|13569|13566.6|13567.3|13565.7|13570.3|13567.9|13564.9|13563.3|324
1738335300000|2025-01-31 14:55:00|13567.2|13565.6|13568.4|13566.8|13569.4|13567.8|13564.5|13562.9|350
1738335600000|2025-01-31 15:00:00|13568.3|13566.7|13573.4|13571|13573.4|13571.1|13568.3|13566.7|319
1738335900000|2025-01-31 15:05:00|13573.3|13570.9|13571.9|13569.5|13574.5|13572.3|13570.2|13567.8|275
1738336200000|2025-01-31 15:10:00|13571.8|13569.4|13568.3|13565.9|13571.9|13569.5|13568|13565.6|281
1738336500000|2025-01-31 15:15:00|13568.2|13565.8|13570.2|13567.8|13570.8|13568.2|13568|13565.6|309
1738336800000|2025-01-31 15:20:00|13570.1|13567.7|13567.9|13565.5|13572.9|13570.5|13567.7|13565.3|314
1738337100000|2025-01-31 15:25:00|13568|13565.6|13566|13564.4|13568.1|13565.7|13564.1|13562.3|289
1738337400000|2025-01-31 15:30:00|13565.9|13564.3|13561.4|13559.8|13568.2|13566.6|13561|13559.2|306
1738337700000|2025-01-31 15:35:00|13561.9|13559.5|13557.8|13556.2|13564.4|13562.5|13556.9|13555.3|370
1738338000000|2025-01-31 15:40:00|13558|13556.4|13561.3|13558.9|13561.4|13559.1|13557.7|13556.1|327
1738338300000|2025-01-31 15:45:00|13561.2|13558.8|13560|13558.4|13561.5|13559.6|13559.1|13557.1|321
1738338600000|2025-01-31 15:50:00|13559.9|13558.3|13558.5|13556.9|13563|13561.4|13558.2|13556.6|375
1738338900000|2025-01-31 15:55:00|13558.4|13556.8|13554.3|13552.7|13558.6|13557|13550.3|13548.7|541
1738339200000|2025-01-31 16:00:00|13554.2|13552.6|13557.4|13555.8|13558.7|13557.1|13554.2|13552.6|412
1738339500000|2025-01-31 16:05:00|13557.1|13555.5|13560|13558.4|13560.1|13558.5|13556.6|13555|286
1738339800000|2025-01-31 16:10:00|13560.1|13558.5|13559.9|13558.3|13561.1|13559.5|13559.5|13557.9|219
1738340100000|2025-01-31 16:15:00|13559.8|13558.2|13558.5|13556.9|13562.1|13560.5|13558.5|13556.9|228
1738340400000|2025-01-31 16:20:00|13558.4|13556.8|13555.8|13554.2|13559|13557.4|13555.5|13553.9|307
1738340700000|2025-01-31 16:25:00|13555.7|13554.1|13555.4|13553.8|13556.2|13554.6|13555|13553.4|208
1738341000000|2025-01-31 16:30:00|13555.3|13553.7|13553.7|13552.1|13556.1|13554.5|13550.7|13549.1|302
1738341300000|2025-01-31 16:35:00|13553.8|13552.2|13551.1|13549.5|13555.7|13554.1|13549.7|13547.7|281
1738341600000|2025-01-31 16:40:00|13551.2|13549.6|13549.7|13548.1|13551.7|13550.1|13548.7|13547.1|263
1738341900000|2025-01-31 16:45:00|13549.4|13547.8|13553.5|13551.9|13554.1|13551.9|13549.4|13547.8|221
1738342200000|2025-01-31 16:50:00|13553.6|13552|13552.2|13550.6|13555.4|13553.3|13552|13550.4|181
1738342500000|2025-01-31 16:55:00|13552.1|13550.5|13550.9|13549.3|13553.2|13551.6|13550.9|13549.3|191
1738342800000|2025-01-31 17:00:00|13550.8|13549.2|13551.6|13550|13551.9|13550.3|13549.5|13547.9|265
1738343100000|2025-01-31 17:05:00|13551.7|13550.1|13536.4|13534|13559.3|13556.9|13536.4|13534|404
1738343400000|2025-01-31 17:10:00|13536.1|13531.6|13532.6|13530.2|13540.1|13534.8|13526.4|13523.4|791
1738343700000|2025-01-31 17:15:00|13532.5|13530.1|13528.6|13526.2|13538|13535.6|13528.3|13525.9|545
1738344000000|2025-01-31 17:20:00|13528.7|13526.3|13525.8|13523.4|13529.9|13527.5|13525.4|13523|283
1738344300000|2025-01-31 17:25:00|13525.9|13523.5|13522.3|13519.9|13527.7|13525.3|13522.2|13519.8|383
1738344600000|2025-01-31 17:30:00|13522.1|13519.7|13529|13525.7|13530.4|13528|13522|13519.6|367
1738344900000|2025-01-31 17:35:00|13529.1|13526.1|13534.9|13532.5|13535|13532.6|13529.1|13526.1|330
1738345200000|2025-01-31 17:40:00|13535|13532.6|13534.5|13532.1|13536.2|13533.8|13532.4|13530|282
1738345500000|2025-01-31 17:45:00|13534.6|13532.2|13541.6|13539.2|13544.5|13542.1|13534.5|13532.1|364
1738345800000|2025-01-31 17:50:00|13541.7|13539.3|13538.1|13535.7|13541.9|13539.5|13537|13534|335
1738346100000|2025-01-31 17:55:00|13538.3|13535.9|13540.5|13538.1|13542.9|13540.3|13538.1|13535.7|347
1738346400000|2025-01-31 18:00:00|13540.6|13538.2|13543.9|13541.5|13544.4|13542|13540.6|13538.2|335
1738346700000|2025-01-31 18:05:00|13543.8|13541.4|13546|13543.6|13546.2|13543.8|13542.5|13540.1|229
1738347000000|2025-01-31 18:10:00|13545.8|13543.4|13543.3|13540.9|13545.8|13543.4|13541.8|13539.4|219
1738347300000|2025-01-31 18:15:00|13542.8|13540.4|13564.7|13560.6|13564.9|13561.4|13541.6|13539.2|278
1738347600000|2025-01-31 18:20:00|13564.8|13560.9|13569.8|13567.4|13573.7|13570|13562.1|13555.2|777
1738347900000|2025-01-31 18:25:00|13569.9|13567.5|13577|13574.6|13583.9|13581.5|13569.7|13566.9|462
1738348200000|2025-01-31 18:30:00|13577.4|13574.4|13587.3|13584.9|13590.6|13587.8|13577.4|13574.4|365
1738348500000|2025-01-31 18:35:00|13587.4|13585|13584.8|13582.4|13589.3|13586.9|13580.6|13578.2|470
1738348800000|2025-01-31 18:40:00|13584.1|13581.7|13581.5|13579.1|13586.2|13583.8|13574.4|13572|580
1738349100000|2025-01-31 18:45:00|13580.3|13577.9|13579.5|13577.1|13582.7|13580.3|13577.8|13575.4|399
1738349400000|2025-01-31 18:50:00|13579.6|13577.2|13586|13583.6|13588.6|13586.2|13578|13575.6|418
1738349700000|2025-01-31 18:55:00|13586.1|13583.7|13588.8|13586.4|13590.2|13587.8|13584.7|13582.3|409
1738350000000|2025-01-31 19:00:00|13588.9|13586.5|13591.3|13588.9|13592.5|13590.1|13586.7|13584.3|394
1738350300000|2025-01-31 19:05:00|13590.9|13588.5|13594.2|13591.8|13594.3|13591.9|13590.3|13587.9|347
1738350600000|2025-01-31 19:10:00|13593.8|13591.4|13591.7|13589.3|13594.5|13592.1|13589.9|13587.5|371
1738350900000|2025-01-31 19:15:00|13592.1|13589.7|13593.1|13590.7|13594.7|13592.3|13591.2|13588.8|285
1738351200000|2025-01-31 19:20:00|13593|13590.6|13591.6|13589.2|13595.5|13593.8|13591.4|13589|233
1738351500000|2025-01-31 19:25:00|13591.3|13588.9|13591.5|13589.1|13594.5|13592.1|13588.7|13586.3|304
1738351800000|2025-01-31 19:30:00|13591.4|13589|13592.2|13589.8|13593.3|13590.9|13588.8|13587.1|285
1738352100000|2025-01-31 19:35:00|13592.1|13589.7|13594.2|13591.8|13595.2|13593|13591.5|13589.1|235
1738352400000|2025-01-31 19:40:00|13594.3|13591.9|13595.6|13593.2|13595.8|13593.4|13591.5|13589.1|234
1738352700000|2025-01-31 19:45:00|13595.5|13593.1|13590.7|13588.3|13596.6|13595|13589.4|13586.7|288
1738353000000|2025-01-31 19:50:00|13590.8|13588.4|13589|13586.6|13591.9|13589.5|13588.3|13585.9|356
1738353300000|2025-01-31 19:55:00|13589.1|13586.7|13591.8|13589.4|13591.9|13589.5|13588.8|13586.4|362
1738353600000|2025-01-31 20:00:00|13592.1|13589.7|13594.5|13592.1|13595.1|13592.7|13592.1|13589.7|389
1738353900000|2025-01-31 20:05:00|13594.6|13592.2|13593.8|13591.4|13597.4|13595|13593.4|13591|320
1738354200000|2025-01-31 20:10:00|13593.7|13591.3|13591.4|13589|13593.8|13591.4|13590.3|13587.9|298
1738354500000|2025-01-31 20:15:00|13591.5|13589.1|13593.1|13590.7|13593.8|13591.4|13590.9|13588.5|235
1738354800000|2025-01-31 20:20:00|13593.2|13590.8|13590.3|13587.9|13594.3|13591.9|13590.3|13587.9|323
1738355100000|2025-01-31 20:25:00|13590.2|13587.8|13590.7|13588.3|13593.1|13590.7|13590.1|13587.7|247
1738355400000|2025-01-31 20:30:00|13590.8|13588.4|13587|13584.6|13591.5|13589.1|13586.6|13584.2|271
1738355700000|2025-01-31 20:35:00|13587.1|13584.7|13585.7|13583.3|13587.1|13584.7|13583.7|13581.3|214
1738356000000|2025-01-31 20:40:00|13585.8|13583.4|13583.6|13581.2|13586|13583.6|13583.6|13581.2|233
1738356300000|2025-01-31 20:45:00|13583.7|13581.3|13582.9|13580.5|13584.3|13581.9|13581.6|13579.2|175
1738356600000|2025-01-31 20:50:00|13582.8|13580.4|13598.3|13595.3|13599.1|13596.7|13582.5|13580.1|475
1738356900000|2025-01-31 20:55:00|13598|13595.6|13591.9|13589.5|13598.8|13596.2|13590|13587.3|591
1738357200000|2025-01-31 21:00:00|13592|13589.6|13588.8|13585.2|13592|13589.6|13587.9|13585.1|337
1738357500000|2025-01-31 21:05:00|13588.7|13585.1|13593.4|13588.7|13593.7|13589.6|13583.8|13579.5|451
1738357800000|2025-01-31 21:10:00|13593.5|13588.8|13599.6|13595.2|13600.5|13595.9|13593.4|13588.7|320
1738358100000|2025-01-31 21:15:00|13599.5|13595.1|13599.3|13595.8|13599.6|13595.8|13595.6|13591.7|225
1738358400000|2025-01-31 21:20:00|13599.4|13596.1|13595.4|13591.5|13599.4|13596.1|13595|13591.4|317
1738358700000|2025-01-31 21:25:00|13595.2|13591.9|13593.9|13590.1|13596.5|13592.7|13592.4|13587|379
1738359000000|2025-01-31 21:30:00|13593.4|13589.5|13594|13590.2|13595.1|13591|13593|13589.1|301
1738359300000|2025-01-31 21:35:00|13593.9|13590.1|13596.7|13593.2|13598.4|13594.4|13593.8|13590|573
1738359600000|2025-01-31 21:40:00|13597.9|13592.1|13601.6|13587.7|13602.6|13592.5|13597.6|13585.1|121
1738359900000|2025-01-31 21:45:00|13601.4|13588|13593|13577|13601.5|13588|13590.7|13574.7|349
1738360200000|2025-01-31 21:50:00|13593.1|13577.1|13596.6|13580.6|13596.9|13580.9|13592.4|13576.4|123
1738360500000|2025-01-31 21:55:00|13597.1|13581.1|13589.6|13573.6|13598.1|13582.1|13585.3|13569.3|180
1738530000000|2025-02-02 21:00:00|13679.9|13657.9|13669.6|13664.4|13679.9|13664.4|13669.5|13657.2|12
1738530300000|2025-02-02 21:05:00|13676.9|13654.9|13669.6|13664.4|13679.3|13664.4|13669.6|13654.9|3
1738530600000|2025-02-02 21:10:00|13674.3|13659.6|13674.3|13659.6|13679.8|13659.6|13674.3|13654.9|7
1738530900000|2025-02-02 21:15:00|13676.9|13654.9|13674.3|13659.6|13679.3|13659.6|13674.3|13654.9|3
1738531500000|2025-02-02 21:25:00|13677.5|13655.5|13677.9|13655.9|13680.7|13658.7|13677.5|13655.5|25
1738531800000|2025-02-02 21:30:00|13678.3|13656.3|13678.5|13656.5|13678.5|13656.5|13677.9|13655.9|4
1738532400000|2025-02-02 21:40:00|13678|13656|13678.5|13656.5|13678.5|13656.5|13677.9|13655.9|12
1738532700000|2025-02-02 21:45:00|13679.6|13657.6|13680.1|13658.1|13680.9|13658.9|13676.9|13654.9|26
1738533000000|2025-02-02 21:50:00|13682.1|13660.1|13678.2|13657.2|13682.1|13664.4|13670.6|13656.5|19
1738533300000|2025-02-02 21:55:00|13680.3|13658.3|13677.8|13656.7|13680.3|13658.3|13677.8|13656.7|21
1738533600000|2025-02-02 22:00:00|13670.8|13659.4|13676|13654|13676.9|13659.4|13670.8|13653.5|14
1738533900000|2025-02-02 22:05:00|13676.1|13654.1|13675.9|13653.9|13676.2|13654.2|13675.2|13653.2|34
1738534200000|2025-02-02 22:10:00|13676|13654|13675.9|13653.9|13676.1|13654.1|13675.8|13653.8|20
1738534500000|2025-02-02 22:15:00|13676.1|13654.1|13673|13657|13676.1|13657.6|13672.8|13653.9|21
1738534800000|2025-02-02 22:20:00|13671.6|13655.6|13673|13657|13673.1|13657.1|13671.5|13655.5|18
1738535100000|2025-02-02 22:25:00|13671.5|13655.5|13673|13657|13673|13657|13671.3|13655.3|13
1738535400000|2025-02-02 22:30:00|13672.1|13656.1|13673|13657|13677|13661|13669|13653|44
1738535700000|2025-02-02 22:35:00|13673.3|13657.3|13671.9|13655.9|13673.3|13657.3|13670.3|13654.3|44
1738536000000|2025-02-02 22:40:00|13670.8|13654.8|13672.5|13656.5|13672.5|13656.5|13670.5|13654.5|62
1738536300000|2025-02-02 22:45:00|13671|13655|13666.5|13650.5|13672.5|13656.5|13666.5|13650.5|31
1738536600000|2025-02-02 22:50:00|13666.6|13650.6|13671|13658|13671.4|13659|13666.5|13650.5|40
1738536900000|2025-02-02 22:55:00|13670.9|13658.1|13673.3|13662.6|13676.1|13665.9|13669.7|13657.7|102
1738537200000|2025-02-02 23:00:00|13675.6|13662|13678|13674.7|13678.7|13674.7|13671.3|13659.6|269
1738537500000|2025-02-02 23:05:00|13678.3|13674.8|13676.4|13672.7|13679.5|13676.3|13676.1|13672.5|188
1738537800000|2025-02-02 23:10:00|13676.3|13672.2|13678.8|13674.8|13679.1|13675.1|13674.3|13671|159
1738538100000|2025-02-02 23:15:00|13678.6|13674.7|13679.6|13675.4|13680.1|13677.5|13676.6|13671.6|286
1738538400000|2025-02-02 23:20:00|13679.8|13675.3|13681.6|13678.6|13682.2|13678.9|13677.3|13672.3|304
1738538700000|2025-02-02 23:25:00|13681.7|13678.5|13689.5|13685.6|13692.6|13688.8|13681.7|13678.5|372
1738539000000|2025-02-02 23:30:00|13689.4|13685.4|13689.3|13686.9|13691.7|13689.3|13687|13683.9|323
1738539300000|2025-02-02 23:35:00|13689.5|13687.1|13692.9|13691.3|13694|13692.2|13689.5|13687.1|186
1738539600000|2025-02-02 23:40:00|13693|13691.4|13685.7|13683.3|13693.8|13691.4|13685.1|13682.7|231
1738539900000|2025-02-02 23:45:00|13685.6|13683.2|13683.6|13681.2|13686.2|13684|13675.4|13673|283
1738540200000|2025-02-02 23:50:00|13683.5|13681.1|13678.5|13676.1|13686|13683.6|13678|13675.6|206
1738540500000|2025-02-02 23:55:00|13678.6|13676.2|13682.6|13678.7|13686.5|13684.1|13678.6|13676.2|308
1738540800000|2025-02-03 00:00:00|13682.8|13678.5|13677.7|13675.3|13688|13686.1|13674.6|13672.2|487
1738541100000|2025-02-03 00:05:00|13677.6|13675.2|13675|13672.6|13679.5|13677.7|13672.2|13669.8|494
1738541400000|2025-02-03 00:10:00|13675.1|13672.7|13681|13678.6|13681|13678.9|13669.9|13667.5|436
1738541700000|2025-02-03 00:15:00|13681.1|13678.7|13688.7|13686.3|13690.8|13689.2|13681.1|13678.7|423
1738542000000|2025-02-03 00:20:00|13688.8|13686.4|13698.3|13695.1|13701.3|13698.4|13688.7|13686.4|666
1738542300000|2025-02-03 00:25:00|13698.5|13695.3|13683.1|13680.7|13700.1|13697.5|13680.4|13678|650
1738542600000|2025-02-03 00:30:00|13683.5|13681.1|13690.6|13688.2|13692.3|13689.9|13677.2|13674.8|593
1738542900000|2025-02-03 00:35:00|13690.5|13688.1|13696.7|13694.3|13697.1|13694.7|13689.4|13687|505
1738543200000|2025-02-03 00:40:00|13696.6|13694.2|13695.7|13694.1|13698.8|13696.8|13693|13691|444
1738543500000|2025-02-03 00:45:00|13695.8|13694.2|13689.6|13688|13696.4|13694.2|13684.2|13682.3|529
1738543800000|2025-02-03 00:50:00|13689.7|13688.1|13697.2|13694.8|13697.9|13696.3|13688.2|13686.2|569
1738544100000|2025-02-03 00:55:00|13697.4|13695|13692.5|13690.9|13697.4|13695.3|13692|13690.1|513
1738544400000|2025-02-03 01:00:00|13692.9|13691.3|13695.8|13694.2|13698.1|13696.1|13690|13688.4|612
1738544700000|2025-02-03 01:05:00|13695.7|13694.1|13694.5|13692.1|13698.8|13696.8|13693.4|13691.8|462
1738545000000|2025-02-03 01:10:00|13694.4|13692|13689.6|13688|13694.7|13692.7|13688|13686.4|492
1738545300000|2025-02-03 01:15:00|13689.9|13688.3|13687.5|13685.9|13691.5|13689.9|13686.5|13684.9|525
1738545600000|2025-02-03 01:20:00|13687.6|13686|13685.3|13682.9|13688.4|13686.6|13682|13680.3|457
1738545900000|2025-02-03 01:25:00|13685.4|13683|13679.4|13677|13686.3|13684.7|13676.4|13674.6|506
1738546200000|2025-02-03 01:30:00|13679.3|13676.9|13676.9|13674.5|13681|13679.4|13675|13673.3|445
1738546500000|2025-02-03 01:35:00|13676.8|13674.4|13681.3|13679.7|13682.6|13680.8|13675.5|13673.1|334
1738546800000|2025-02-03 01:40:00|13681.4|13679.8|13683.5|13681.1|13687.8|13685.9|13681.4|13679.7|421
1738547100000|2025-02-03 01:45:00|13683.4|13681|13685|13683.4|13686.5|13684.9|13683|13680.1|399
1738547400000|2025-02-03 01:50:00|13685.1|13683.5|13688.1|13686.5|13688.3|13686.7|13681.8|13679.9|381
1738547700000|2025-02-03 01:55:00|13688|13686.4|13688.1|13686.5|13690.3|13688.7|13685.3|13683.4|373
1738548000000|2025-02-03 02:00:00|13688.2|13686.6|13694.4|13692.8|13694.6|13693|13687.7|13686|379
1738548300000|2025-02-03 02:05:00|13694.3|13692.7|13697.3|13694.9|13699|13696.6|13691.5|13689.9|430
1738548600000|2025-02-03 02:10:00|13697.2|13694.8|13692.5|13690.9|13698.3|13695.9|13690.4|13688.8|489
1738548900000|2025-02-03 02:15:00|13692.7|13691.1|13693.3|13691.7|13695.2|13693.1|13691.4|13689.8|295
1738549200000|2025-02-03 02:20:00|13693.4|13691.8|13689.4|13687.8|13696.4|13694.8|13689.3|13687.7|357
1738549500000|2025-02-03 02:25:00|13689.5|13687.9|13691.9|13689.5|13692.4|13690.3|13687|13685.2|383
1738549800000|2025-02-03 02:30:00|13691.5|13689.9|13690.7|13689.1|13695|13693|13690.6|13689|369
1738550100000|2025-02-03 02:35:00|13690.6|13689|13688.3|13686.7|13691|13689.4|13687.9|13686|381
1738550400000|2025-02-03 02:40:00|13688.2|13686.6|13688.4|13686.8|13690.5|13688.9|13686.5|13684.9|335
1738550700000|2025-02-03 02:45:00|13688.5|13686.9|13689.9|13688.3|13690.9|13689.3|13686.8|13685.2|319
1738551000000|2025-02-03 02:50:00|13690|13688.4|13691.8|13690.2|13693.4|13691.8|13689.9|13688.3|254
1738551300000|2025-02-03 02:55:00|13692|13689.6|13688.3|13686.7|13692.2|13690.6|13685|13683.4|311
1738551600000|2025-02-03 03:00:00|13688.2|13686.6|13687.8|13686.2|13690.8|13689.2|13687.2|13685.1|257
1738551900000|2025-02-03 03:05:00|13687.1|13685.5|13691.6|13690|13692.1|13690.5|13686.8|13685.2|254
1738552200000|2025-02-03 03:10:00|13691.7|13690.1|13694.5|13692.9|13694.6|13693|13689.7|13687.9|304
1738552500000|2025-02-03 03:15:00|13694.4|13692.8|13690.8|13689.2|13695.8|13694.2|13690.8|13689.2|258
1738552800000|2025-02-03 03:20:00|13690.9|13689.3|13691.7|13690.1|13692|13690.4|13689.7|13687.3|283
1738553100000|2025-02-03 03:25:00|13691.8|13690.2|13689.7|13688.1|13693.4|13691.2|13689.4|13687.8|302
1738553400000|2025-02-03 03:30:00|13689.6|13688|13694.7|13693.1|13695.5|13693.9|13689.4|13687.8|272
1738553700000|2025-02-03 03:35:00|13694.9|13693.3|13698|13696.4|13699.4|13697.8|13694.8|13693.2|245
1738554000000|2025-02-03 03:40:00|13698.1|13696.5|13696.4|13694.8|13698.4|13696.8|13696|13694.4|164
1738554300000|2025-02-03 03:45:00|13696.2|13694.6|13696.7|13695.1|13697.7|13696.1|13695.4|13693.8|178
1738554600000|2025-02-03 03:50:00|13696.8|13695.2|13690.9|13689.3|13696.8|13695.2|13690.2|13688.3|231
1738554900000|2025-02-03 03:55:00|13690.8|13689.2|13691.2|13689.6|13693.1|13691.5|13689.9|13688.3|228
1738555200000|2025-02-03 04:00:00|13691.1|13689.5|13675.7|13673.3|13691.4|13689.8|13657.4|13653.7|802
1738555500000|2025-02-03 04:05:00|13675.2|13673.6|13682.3|13679.9|13688|13686.4|13674.7|13672.3|592
1738555800000|2025-02-03 04:10:00|13682.2|13680.6|13676.5|13674.9|13682.7|13681.1|13675.6|13674|390
1738556100000|2025-02-03 04:15:00|13675.7|13674.1|13680.7|13679.1|13682.3|13680.7|13675.7|13674.1|323
1738556400000|2025-02-03 04:20:00|13680.8|13679.2|13684.9|13683.3|13687|13685.2|13680.7|13679.1|307
1738556700000|2025-02-03 04:25:00|13685|13683.4|13680.9|13679.3|13685.8|13684.2|13680.3|13678.7|257
1738557000000|2025-02-03 04:30:00|13680.8|13679.2|13680.5|13678.1|13685.4|13683.7|13677|13675.4|384
1738557300000|2025-02-03 04:35:00|13680.4|13678|13680.4|13678.8|13681.3|13679.6|13679.2|13676.8|220
1738557600000|2025-02-03 04:40:00|13680.5|13678.9|13680.7|13679.1|13681.8|13680.2|13679.6|13678|204
1738557900000|2025-02-03 04:45:00|13680.8|13679.2|13678.2|13676.6|13683.2|13681.6|13677.8|13676.1|225
1738558200000|2025-02-03 04:50:00|13678.1|13676.5|13679.7|13678.1|13680.2|13678.6|13677.5|13675.9|191
1738558500000|2025-02-03 04:55:00|13679.6|13678|13679.5|13677.9|13679.8|13678.2|13677|13675.4|246
1738558800000|2025-02-03 05:00:00|13679.4|13677.8|13674.8|13673.2|13679.9|13678.3|13674.1|13672.5|300
1738559100000|2025-02-03 05:05:00|13675|13673.4|13672.1|13670.5|13675.4|13673.8|13667.5|13665.9|408
1738559400000|2025-02-03 05:10:00|13672.2|13670.6|13669.3|13667.7|13672.6|13671|13667.9|13666.3|275
1738559700000|2025-02-03 05:15:00|13669.2|13667.6|13668.8|13667.2|13672.3|13670.7|13667.8|13666.2|245
1738560000000|2025-02-03 05:20:00|13668.7|13667.1|13669|13667.4|13669.3|13667.7|13666.8|13665.2|184
1738560300000|2025-02-03 05:25:00|13668.8|13667.2|13667.2|13665.6|13669.3|13667.7|13667.2|13665.6|222
1738560600000|2025-02-03 05:30:00|13667.3|13665.7|13663.9|13662.3|13667.8|13666.2|13662.4|13660.8|296
1738560900000|2025-02-03 05:35:00|13663.8|13662.2|13663.9|13662.3|13664.3|13662.7|13661.8|13660.2|266
1738561200000|2025-02-03 05:40:00|13664.1|13662.5|13672.1|13669.7|13673.7|13671.8|13663.6|13662|340
1738561500000|2025-02-03 05:45:00|13672.2|13669.8|13670.7|13669.1|13672.8|13670.7|13666.6|13665|289
1738561800000|2025-02-03 05:50:00|13670.8|13669.2|13666.1|13664.5|13671.4|13669.8|13664.6|13663|315
1738562100000|2025-02-03 05:55:00|13666|13664.4|13670.7|13669.1|13671.2|13669.6|13665.9|13664.3|310
1738562400000|2025-02-03 06:00:00|13670.8|13669.2|13667.8|13666.2|13671.2|13669.6|13663.7|13662.1|283
1738562700000|2025-02-03 06:05:00|13667.7|13666.1|13663.3|13661.7|13667.8|13666.2|13663.3|13661.7|237
1738563000000|2025-02-03 06:10:00|13663.4|13661.8|13660.8|13659.2|13665.3|13663.7|13659.9|13658.3|242
1738563300000|2025-02-03 06:15:00|13660.7|13659.1|13666|13664.4|13666.2|13664.6|13659.3|13657.7|257
1738563600000|2025-02-03 06:20:00|13666.1|13664.5|13660.5|13658.9|13667.2|13665.5|13660.2|13658.3|302
1738563900000|2025-02-03 06:25:00|13660.3|13658.7|13662.6|13660.2|13663.7|13661.6|13659.7|13658|302
1738564200000|2025-02-03 06:30:00|13662.7|13660.3|13656.9|13654.5|13663.2|13660.9|13656.2|13654.2|400
1738564500000|2025-02-03 06:35:00|13657|13654.6|13661.6|13660|13663.5|13661.9|13656.6|13654.5|330
1738564800000|2025-02-03 06:40:00|13661.7|13660.1|13660.5|13658.1|13662.3|13660.7|13657.8|13655.4|278
1738565100000|2025-02-03 06:45:00|13660.6|13658.2|13657.8|13656.2|13660.8|13658.8|13655.9|13654.3|280
1738565400000|2025-02-03 06:50:00|13657.9|13656.3|13658|13656.4|13661.6|13659.4|13655.7|13654.1|354
1738565700000|2025-02-03 06:55:00|13657.9|13656.3|13658.1|13656.5|13660|13658.4|13655.2|13653.6|315
1738566000000|2025-02-03 07:00:00|13658.3|13656.7|13652.8|13651.2|13658.9|13657.2|13650.1|13648.5|467
1738566300000|2025-02-03 07:05:00|13652.9|13651.3|13657.4|13655.8|13657.6|13656|13651.9|13650.3|374
1738566600000|2025-02-03 07:10:00|13657.5|13655.9|13661.4|13659.8|13665.6|13664|13657.2|13655.6|411
1738566900000|2025-02-03 07:15:00|13661.5|13659.9|13664.9|13663.3|13668.1|13666.5|13661|13659.4|338
1738567200000|2025-02-03 07:20:00|13665|13663.4|13667|13665.4|13668.3|13666.4|13662.7|13660.8|341
1738567500000|2025-02-03 07:25:00|13667.3|13664.9|13667.2|13665.6|13670.1|13668.5|13665.6|13664|349
1738567800000|2025-02-03 07:30:00|13667.7|13665.3|13669.3|13667.7|13670.2|13668.6|13665.4|13663.5|393
1738568100000|2025-02-03 07:35:00|13669.2|13667.6|13670.1|13668.5|13671.9|13670.2|13666.9|13665.3|421
1738568400000|2025-02-03 07:40:00|13670.2|13668.6|13670.7|13669.1|13674.5|13672.9|13669.8|13668.2|407
1738568700000|2025-02-03 07:45:00|13670.8|13669.2|13665.1|13663.5|13671.8|13670.2|13663.9|13662.3|478
1738569000000|2025-02-03 07:50:00|13665|13663.4|13671.2|13669.6|13671.5|13669.7|13664.4|13662.8|437
1738569300000|2025-02-03 07:55:00|13671.1|13669.5|13675.1|13673.5|13676|13674.4|13670.5|13668.9|523
1738569600000|2025-02-03 08:00:00|13675.2|13673.6|13680.7|13678.3|13681.8|13680.2|13673.8|13672.2|571
1738569900000|2025-02-03 08:05:00|13680.2|13677.8|13679.3|13677.7|13682.8|13681.1|13678|13676.4|534
1738570200000|2025-02-03 08:10:00|13679.4|13677.8|13673.3|13670.9|13680.3|13678.7|13672.9|13670.5|374
1738570500000|2025-02-03 08:15:00|13673.6|13672|13668.1|13666.5|13675.6|13673.2|13667.9|13665.8|428
1738570800000|2025-02-03 08:20:00|13668.2|13666.6|13665.6|13664|13674.4|13672.5|13663.6|13661.7|550
1738571100000|2025-02-03 08:25:00|13665.9|13663.2|13660.1|13658.5|13666.5|13664.4|13660.1|13657.7|398
1738571400000|2025-02-03 08:30:00|13660|13658.4|13660.6|13659|13662.8|13660.8|13657.8|13655.8|447
1738571700000|2025-02-03 08:35:00|13660.3|13658.7|13663.6|13662|13665.4|13663.8|13659.2|13657.3|424
1738572000000|2025-02-03 08:40:00|13663.5|13661.9|13660.8|13658.4|13667.6|13665.7|13660.5|13658.1|312
1738572300000|2025-02-03 08:45:00|13660.6|13658.2|13661.1|13658.7|13662.5|13660.1|13659.3|13656.9|316
1738572600000|2025-02-03 08:50:00|13661|13658.6|13667.9|13665.5|13668.8|13666.4|13661|13658.6|314
1738572900000|2025-02-03 08:55:00|13668.2|13665.8|13667.1|13664.7|13668.7|13666.3|13663.3|13661.4|326
1738573200000|2025-02-03 09:00:00|13667.3|13664.9|13667.1|13665.5|13670.3|13667.9|13663.3|13661.4|423
1738573500000|2025-02-03 09:05:00|13667.3|13665.7|13663.7|13662.1|13668.8|13667.2|13663.3|13660.9|351
1738573800000|2025-02-03 09:10:00|13663.8|13662.2|13665.4|13663.8|13667.4|13665.8|13663.8|13662.2|326
1738574100000|2025-02-03 09:15:00|13665.3|13663.7|13663.2|13660.8|13668.8|13667|13661.1|13659.5|308
1738574400000|2025-02-03 09:20:00|13663.1|13660.7|13663.4|13661.8|13665.1|13663.5|13662.1|13660.1|276
1738574700000|2025-02-03 09:25:00|13663.2|13661.6|13659.1|13657.5|13663.2|13661.6|13658.9|13657.3|327
1738575000000|2025-02-03 09:30:00|13659|13657.4|13655.7|13653.3|13660.5|13658.9|13655.3|13653.3|309
1738575300000|2025-02-03 09:35:00|13655.8|13653.4|13654.6|13653|13657.5|13655.9|13654.3|13652.5|316
1738575600000|2025-02-03 09:40:00|13654.7|13653.1|13662.7|13660.3|13663|13661.4|13652.8|13651.2|374
1738575900000|2025-02-03 09:45:00|13662.9|13660.5|13669.5|13667.9|13670.2|13668.3|13662.8|13660.4|352
1738576200000|2025-02-03 09:50:00|13669.3|13667.7|13669.3|13667.7|13669.6|13667.9|13666.9|13665.3|294
1738576500000|2025-02-03 09:55:00|13669.4|13667.8|13669|13667.4|13670.2|13668.6|13668.2|13666.6|193
1738576800000|2025-02-03 10:00:00|13669.1|13667.5|13669.5|13667.9|13670.3|13668.7|13667.9|13666.3|227
1738577100000|2025-02-03 10:05:00|13669.4|13667.8|13667.4|13665.8|13670.1|13668.5|13666.7|13665.1|275
1738577400000|2025-02-03 10:10:00|13667.2|13665.6|13667|13664.6|13670|13668.4|13664.1|13662.5|297
1738577700000|2025-02-03 10:15:00|13666.9|13664.5|13667.2|13664.8|13668|13665.6|13664.5|13662.8|250
1738578000000|2025-02-03 10:20:00|13667.1|13664.7|13675.4|13673.8|13675.4|13673.8|13666|13664.3|271
1738578300000|2025-02-03 10:25:00|13675.2|13673.6|13671.9|13670.3|13676.7|13675.1|13671.7|13670.1|266
1738578600000|2025-02-03 10:30:00|13671.6|13670|13668.7|13667.1|13671.8|13670.2|13667.9|13666.3|253
1738578900000|2025-02-03 10:35:00|13668.8|13667.2|13668.4|13666.8|13670.3|13668.7|13667.3|13665.4|282
1738579200000|2025-02-03 10:40:00|13668.5|13666.9|13670.3|13668.7|13671|13669.4|13665.7|13664.1|242
1738579500000|2025-02-03 10:45:00|13670.4|13668.8|13668.4|13666.8|13670.8|13669.2|13668.2|13666.6|261
1738579800000|2025-02-03 10:50:00|13668.3|13666.7|13668.2|13666.6|13669.5|13667.9|13667.3|13665.7|218
1738580100000|2025-02-03 10:55:00|13668.3|13666.7|13672.4|13670.8|13673.6|13672|13667.6|13666|307
1738580400000|2025-02-03 11:00:00|13672.3|13670.7|13672.7|13671.1|13674|13672.4|13668.1|13666.5|327
1738580700000|2025-02-03 11:05:00|13672.8|13671.2|13671|13668.6|13676.5|13674.9|13670.3|13667.9|357
1738581000000|2025-02-03 11:10:00|13670.9|13668.5|13671.8|13670.2|13671.9|13670.3|13667.7|13666.1|255
1738581300000|2025-02-03 11:15:00|13671.9|13670.3|13671.4|13669.8|13672.5|13670.9|13669.9|13668.3|205
1738581600000|2025-02-03 11:20:00|13671.1|13669.5|13675.3|13673.7|13676.7|13675.1|13671|13669.4|255
1738581900000|2025-02-03 11:25:00|13675.1|13673.5|13680.5|13678.9|13680.9|13679.3|13675|13673.3|265
1738582200000|2025-02-03 11:30:00|13680.6|13679|13681.9|13680.3|13683.3|13681.7|13680.5|13678.9|247
1738582500000|2025-02-03 11:35:00|13681.8|13680.2|13681.7|13679.3|13686.1|13684.5|13681.2|13679.3|230
1738582800000|2025-02-03 11:40:00|13681.4|13680.1|13679.2|13677.6|13682.1|13680.5|13676.9|13675.3|179
1738583100000|2025-02-03 11:45:00|13679.3|13677.7|13677.8|13676.2|13680.4|13678.8|13676.9|13675.3|149
1738583400000|2025-02-03 11:50:00|13677.9|13676.3|13678.4|13676.8|13681.4|13679.8|13677.9|13676.3|128
1738583700000|2025-02-03 11:55:00|13678.3|13676.7|13669.2|13667.6|13678.4|13676.8|13668.8|13667.2|245
1738584000000|2025-02-03 12:00:00|13669.1|13667.5|13666.6|13665|13669.2|13667.5|13666.4|13664.8|119
1738584300000|2025-02-03 12:05:00|13666.5|13664.9|13666.7|13665.1|13667.3|13665.6|13666.3|13664.7|80
1738584600000|2025-02-03 12:10:00|13666.5|13664.9|13663.8|13662.2|13666.7|13665.1|13663.4|13661.8|126
1738584900000|2025-02-03 12:15:00|13663.7|13662.1|13661.6|13660|13665.4|13663.5|13661.3|13659.7|213
1738585200000|2025-02-03 12:20:00|13661.5|13659.9|13653.6|13651.2|13661.6|13660|13653.3|13650.9|142
1738585500000|2025-02-03 12:25:00|13653.7|13651.3|13650.5|13648.1|13654.3|13652.1|13648.2|13645.9|224
1738585800000|2025-02-03 12:30:00|13650.6|13648.2|13648|13646.4|13653.5|13651.6|13648|13645.9|250
1738586100000|2025-02-03 12:35:00|13647.4|13645.8|13652.3|13649.9|13652.9|13650.9|13646.4|13644|260
1738586400000|2025-02-03 12:40:00|13652.4|13650|13658.5|13656.1|13658.5|13656.5|13651.8|13649.9|146
1738586700000|2025-02-03 12:45:00|13658.3|13655.9|13656.6|13654.2|13658.3|13655.9|13656.3|13654|154
1738587000000|2025-02-03 12:50:00|13656.8|13654.4|13663.5|13661.1|13663.6|13661.1|13655.3|13652.9|214
1738587300000|2025-02-03 12:55:00|13663.4|13661|13662.6|13660.2|13665.6|13663.5|13662.5|13660.1|325
1738587600000|2025-02-03 13:00:00|13663.2|13660.8|13648.5|13646.1|13663.2|13660.8|13645.7|13644.1|472
1738587900000|2025-02-03 13:05:00|13648.6|13646.2|13650.1|13647.7|13654.4|13652|13637.8|13635.2|745
1738588200000|2025-02-03 13:10:00|13650.2|13647.8|13646.3|13643.9|13654.2|13651.8|13644.3|13642.2|506
1738588500000|2025-02-03 13:15:00|13646.6|13643.6|13644.6|13642.2|13646.8|13644|13641.4|13639.1|402
1738588800000|2025-02-03 13:20:00|13644.8|13642.4|13645.8|13643.4|13648.5|13646.1|13642.8|13640.4|422
1738589100000|2025-02-03 13:25:00|13645.7|13643.3|13649.7|13647.3|13649.7|13647.3|13645.3|13643.2|286
1738589400000|2025-02-03 13:30:00|13649.8|13647.4|13651.8|13649.4|13654.4|13652.2|13649|13646.6|345
1738589700000|2025-02-03 13:35:00|13651.7|13649.3|13659.5|13657.1|13660.1|13657.7|13651.5|13649.3|338
1738590000000|2025-02-03 13:40:00|13659.4|13657|13662.9|13660.5|13664.5|13662.1|13659|13656.6|372
1738590300000|2025-02-03 13:45:00|13663|13660.6|13662.1|13659.7|13664.8|13662.7|13660.1|13658.3|256
1738590600000|2025-02-03 13:50:00|13662|13659.6|13659.6|13658|13662.4|13660.6|13658.3|13656.7|251
1738590900000|2025-02-03 13:55:00|13659.8|13658.2|13660.9|13658.5|13662.6|13660.4|13659.5|13657.9|332
1738591200000|2025-02-03 14:00:00|13660.8|13658.4|13667.9|13666.3|13669.9|13667.7|13660.8|13658.4|288
1738591500000|2025-02-03 14:05:00|13668.1|13666.5|13661|13659.4|13668.1|13666.5|13660.8|13659.2|339
1738591800000|2025-02-03 14:10:00|13660.9|13659.3|13655.9|13653.5|13665.5|13663.1|13655.6|13653.5|442
1738592100000|2025-02-03 14:15:00|13655.8|13653.4|13653.3|13650.9|13655.8|13653.7|13649.7|13647.3|429
1738592400000|2025-02-03 14:20:00|13653.6|13651.2|13652.2|13649.8|13659|13656.6|13651.8|13649.4|342
1738592700000|2025-02-03 14:25:00|13651.9|13649.5|13656.5|13654.1|13657.2|13654.8|13651.7|13649.3|351
1738593000000|2025-02-03 14:30:00|13656.4|13654|13655.7|13653.3|13661.7|13658.8|13654.6|13652.2|530
1738593300000|2025-02-03 14:35:00|13655.6|13653.2|13657.2|13654.8|13663.8|13661.4|13652.7|13650.3|476
1738593600000|2025-02-03 14:40:00|13657.1|13654.7|13658.7|13653.6|13658.7|13655.9|13653.9|13651.4|274
1738593900000|2025-02-03 14:45:00|13658.4|13653.9|13663|13661.4|13663.5|13661.9|13657|13653.9|354
1738594200000|2025-02-03 14:50:00|13663.1|13661.5|13664|13660.8|13664.8|13662.8|13662|13659.2|471
1738594500000|2025-02-03 14:55:00|13663.8|13660.7|13664|13658.6|13667.2|13663.4|13663.2|13658.6|361
1738594800000|2025-02-03 15:00:00|13670.4|13654.4|13668.1|13665.7|13674.4|13666.6|13666|13654.4|445
1738595100000|2025-02-03 15:05:00|13668.2|13665.8|13662.9|13660.5|13671|13667.4|13659.8|13657.4|744
1738595400000|2025-02-03 15:10:00|13663|13660.6|13663.6|13661.2|13664.7|13662.3|13657.5|13655.1|533
1738595700000|2025-02-03 15:15:00|13663.4|13661|13661|13658.6|13664.4|13662|13659.2|13656.8|419
1738596000000|2025-02-03 15:20:00|13660.9|13658.5|13630.7|13625.3|13663.1|13661.5|13624.4|13621.4|812
1738596300000|2025-02-03 15:25:00|13630.1|13625|13636.8|13634.4|13644.5|13641.5|13626.4|13623|1013
1738596600000|2025-02-03 15:30:00|13637.2|13634.8|13630.5|13628.9|13641.2|13638.8|13627.7|13625.3|941
1738596900000|2025-02-03 15:35:00|13630.9|13629.3|13633.1|13629.5|13635.8|13633.9|13624.1|13621.9|751
1738597200000|2025-02-03 15:40:00|13633|13629.4|13612.8|13610.4|13639.6|13637.2|13606.5|13603.3|867
1738597500000|2025-02-03 15:45:00|13613|13610.6|13622.3|13619.9|13627.7|13624.7|13612.7|13610.3|859
1738597800000|2025-02-03 15:50:00|13621.1|13619.5|13618|13615.6|13624|13621.5|13614.6|13612.2|847
1738598100000|2025-02-03 15:55:00|13618.1|13615.7|13619.8|13617.4|13622.6|13620.6|13616.4|13613.8|673
1738598400000|2025-02-03 16:00:00|13619.9|13617.5|13624.3|13620.9|13635.6|13631.3|13613.6|13611.9|765
1738598700000|2025-02-03 16:05:00|13624.1|13620.8|13628.2|13624.8|13633.2|13628.7|13621.9|13618.5|966
1738599000000|2025-02-03 16:10:00|13627.2|13623.9|13616.4|13614|13627.7|13623.9|13615.6|13612.4|703
1738599300000|2025-02-03 16:15:00|13617.1|13613.1|13616.8|13614.4|13620.5|13617.4|13614.1|13611.3|673
1738599600000|2025-02-03 16:20:00|13617|13614|13621.4|13617.5|13625.9|13623.3|13616.1|13613.1|634
1738599900000|2025-02-03 16:25:00|13621.5|13617|13625.1|13622|13630.6|13628.1|13618.6|13615.3|629
1738600200000|2025-02-03 16:30:00|13625|13621.8|13620.3|13617.9|13629.8|13626.8|13619.5|13617.4|641
1738600500000|2025-02-03 16:35:00|13620.7|13617.6|13622|13620.4|13624.1|13621.4|13616.9|13613.7|513
1738600800000|2025-02-03 16:40:00|13621.9|13620.3|13623.2|13621.6|13625.9|13623.5|13620.2|13617.7|468
1738601100000|2025-02-03 16:45:00|13623.3|13621.7|13632.2|13628.9|13633.4|13630.6|13622.2|13619.8|461
1738601400000|2025-02-03 16:50:00|13632|13628.8|13630.6|13628.2|13632.7|13630.3|13627.8|13625.2|543
1738601700000|2025-02-03 16:55:00|13630.9|13627.9|13641.8|13638.7|13646|13642.8|13630.2|13626.8|741
1738602000000|2025-02-03 17:00:00|13641.7|13638.5|13635.3|13632.9|13643.9|13640.5|13633.8|13631.6|648
1738602300000|2025-02-03 17:05:00|13635.2|13632.8|13635.3|13632.9|13639.6|13637.1|13632.6|13630.2|537
1738602600000|2025-02-03 17:10:00|13635.2|13632.8|13635.4|13633|13637.7|13635|13631.1|13628.7|494
1738602900000|2025-02-03 17:15:00|13635.5|13633.1|13637.6|13635.2|13638.9|13636.5|13633.6|13631.4|436
1738603200000|2025-02-03 17:20:00|13637.5|13635.1|13631.9|13629.5|13638.7|13636|13631.9|13629.5|385
1738603500000|2025-02-03 17:25:00|13632|13629.6|13631.7|13629.3|13634|13631|13629.8|13627.4|369
1738603800000|2025-02-03 17:30:00|13631.8|13629.4|13630.7|13628.3|13633.1|13630.5|13628.9|13626.5|345
1738604100000|2025-02-03 17:35:00|13630.8|13628.4|13633.5|13631.1|13634.2|13631.8|13629.8|13627.4|251
1738604400000|2025-02-03 17:40:00|13634.2|13631.8|13632.3|13629.9|13635.9|13633.5|13630.6|13628.2|255
1738604700000|2025-02-03 17:45:00|13632.2|13629.8|13630.8|13628.4|13634.3|13631.9|13630.6|13628.2|297
1738605000000|2025-02-03 17:50:00|13630.9|13628.5|13628.7|13625.2|13631.1|13628.5|13627.4|13625|289
1738605300000|2025-02-03 17:55:00|13628.5|13625.1|13631.6|13629.2|13638.4|13634.3|13617.2|13608.6|929
1738605600000|2025-02-03 18:00:00|13631.5|13628.2|13626.4|13622.8|13636.3|13633.6|13622.2|13618.2|650
1738605900000|2025-02-03 18:05:00|13627.6|13623.9|13629.9|13627.5|13631|13628|13622.4|13619.3|659
1738606200000|2025-02-03 18:10:00|13630|13627.6|13627|13624.6|13631.1|13628.3|13621.6|13619.2|534
1738606500000|2025-02-03 18:15:00|13627.3|13624.9|13627|13624.6|13629.1|13626.7|13625.2|13622.8|457
1738606800000|2025-02-03 18:20:00|13627.1|13623.9|13627|13624.6|13630|13627.6|13624.4|13621.9|318
1738607100000|2025-02-03 18:25:00|13627.1|13624.7|13631.6|13629.2|13632.1|13629.7|13624.7|13621.7|322
1738607400000|2025-02-03 18:30:00|13631.4|13629|13630.3|13627.9|13633.9|13631.5|13628|13625.6|287
1738607700000|2025-02-03 18:35:00|13630.4|13628|13633.3|13630.9|13635.1|13632.7|13629.6|13627.2|319
1738608000000|2025-02-03 18:40:00|13633.2|13630.8|13633.6|13631.2|13637.5|13635.1|13633.2|13630.8|264
1738608300000|2025-02-03 18:45:00|13633.5|13631.1|13631.1|13628.7|13635.6|13633.2|13629.2|13626.8|283
1738608600000|2025-02-03 18:50:00|13631|13628.6|13629.7|13627.3|13632.3|13629.9|13629.7|13627.3|214
1738608900000|2025-02-03 18:55:00|13629.8|13627.4|13631.8|13629.4|13633.4|13631|13629.8|13627.4|282
1738609200000|2025-02-03 19:00:00|13631.9|13629.5|13627.1|13624.7|13632.2|13629.8|13626.6|13624.2|314
1738609500000|2025-02-03 19:05:00|13627|13624.6|13626.5|13624.9|13628.6|13626.2|13625.4|13623|212
1738609800000|2025-02-03 19:10:00|13626.4|13624.8|13621.2|13618.8|13627.7|13625.3|13620.4|13618.8|253
1738610100000|2025-02-03 19:15:00|13621.7|13619.3|13621.7|13619.3|13623.4|13621|13618.6|13617|353
1738610400000|2025-02-03 19:20:00|13621.8|13619.4|13618.2|13615.8|13622.6|13620.2|13617.2|13615.3|285
1738610700000|2025-02-03 19:25:00|13618.3|13615.9|13623.4|13621|13623.7|13621.3|13618.3|13615.9|245
1738611000000|2025-02-03 19:30:00|13623.5|13621.1|13625.5|13623.1|13625.6|13623.2|13621.1|13618.7|207
1738611300000|2025-02-03 19:35:00|13625.6|13623.2|13623.9|13621.5|13626.8|13624.4|13623.8|13621.4|174
1738611600000|2025-02-03 19:40:00|13623.8|13621.4|13623.1|13620.7|13624.9|13622.5|13622.6|13620.2|183
1738611900000|2025-02-03 19:45:00|13623.2|13620.8|13623.4|13621|13625.8|13622.5|13622|13619.6|237
1738612200000|2025-02-03 19:50:00|13623.6|13621.2|13622.5|13619.5|13624.5|13621.4|13621.2|13618.7|163
1738612500000|2025-02-03 19:55:00|13622.1|13619.7|13627.5|13625.9|13628.1|13626.5|13621.7|13619.2|292
1738612800000|2025-02-03 20:00:00|13627.2|13625.6|13624.7|13622.3|13628.7|13626.9|13624.3|13621.9|282
1738613100000|2025-02-03 20:05:00|13624.8|13622.4|13624|13621.6|13626.6|13624.2|13624|13621.6|163
1738613400000|2025-02-03 20:10:00|13624.6|13620.9|13621.1|13618.7|13624.8|13621.2|13619.8|13617.1|269
1738613700000|2025-02-03 20:15:00|13621|13618.6|13618|13615.6|13621.3|13618.9|13617.7|13615|271
1738614000000|2025-02-03 20:20:00|13617.5|13615.1|13616.7|13614.3|13619.2|13616.8|13616.2|13613.4|314
1738614300000|2025-02-03 20:25:00|13616.8|13614.4|13616.8|13614.4|13619.5|13616.7|13616.7|13614.3|272
1738614600000|2025-02-03 20:30:00|13616.7|13614.3|13617.2|13614.1|13618.5|13615.9|13615.6|13613|309
1738614900000|2025-02-03 20:35:00|13617.3|13614|13616.6|13614.2|13617.9|13615.4|13614.7|13612.1|248
1738615200000|2025-02-03 20:40:00|13616.7|13614.3|13615.5|13613.1|13616.9|13614.5|13612.2|13610.3|283
1738615500000|2025-02-03 20:45:00|13615.4|13613|13616.7|13614.3|13617.4|13615|13613.8|13611.4|237
1738615800000|2025-02-03 20:50:00|13616.6|13614.2|13618.9|13616.5|13619.3|13617.2|13613.8|13611.4|341
1738616100000|2025-02-03 20:55:00|13619|13616.6|13616.4|13614.8|13619.9|13617.6|13615.6|13613.9|327
1738616400000|2025-02-03 21:00:00|13616.3|13614.7|13617.4|13615|13617.9|13615.5|13615|13612.8|199
1738616700000|2025-02-03 21:05:00|13617.3|13614.9|13617.7|13614.7|13618.9|13616.5|13617.1|13614.5|112
1738617000000|2025-02-03 21:10:00|13617.8|13615.1|13618.1|13615.7|13618.9|13616.5|13616.7|13613.5|171
1738617300000|2025-02-03 21:15:00|13618.2|13615.8|13614|13610.9|13618.6|13616.2|13611.8|13607.9|220
1738617600000|2025-02-03 21:20:00|13614.2|13611.1|13610|13607.6|13615.1|13611.8|13605.2|13600.6|405
1738617900000|2025-02-03 21:25:00|13609.9|13607.5|13609.7|13606.7|13611.8|13609.4|13609.1|13606.6|315
1738618200000|2025-02-03 21:30:00|13609.5|13607.1|13608.8|13606.4|13610.9|13608.5|13608.7|13606.3|149
1738618500000|2025-02-03 21:35:00|13608.7|13606.3|13600.6|13594.7|13609|13606.6|13600.3|13594.3|448
1738618800000|2025-02-03 21:40:00|13601.6|13595|13598.6|13591.6|13602.6|13596|13596.3|13589.8|218
1738619100000|2025-02-03 21:45:00|13599.1|13591.9|13603|13592.1|13612.9|13596.9|13598.1|13586.8|196
1738619400000|2025-02-03 21:50:00|13604.4|13590.8|13612.3|13596.3|13614.8|13598.8|13604.4|13590.8|136
1738619700000|2025-02-03 21:55:00|13611.3|13595.3|13617.5|13601.5|13618|13602|13599.4|13583.4|269
1738620000000|2025-02-03 22:00:00|13617.9|13601.9|13616.3|13600.3|13620.7|13604.7|13614.2|13598.2|17
1738620300000|2025-02-03 22:05:00|13613.3|13597.3|13619.8|13603.8|13620.9|13604.9|13613.3|13597.3|100
1738620600000|2025-02-03 22:10:00|13618.8|13602.8|13617.5|13601.5|13621.6|13605.6|13612.7|13596.7|223
1738620900000|2025-02-03 22:15:00|13616.8|13600.8|13613.8|13597.8|13617.6|13601.6|13613.4|13597.4|146
1738621200000|2025-02-03 22:20:00|13614|13598|13604.1|13588.1|13616|13600|13602.1|13586.1|437
1738621500000|2025-02-03 22:25:00|13604.4|13588.4|13602.4|13586.4|13605.5|13589.5|13602.1|13586.1|258
1738621800000|2025-02-03 22:30:00|13602.7|13586.7|13603|13587|13603.1|13587.1|13602.4|13586.4|42
1738622100000|2025-02-03 22:35:00|13603.1|13587.1|13603|13587|13603.2|13587.2|13602.5|13586.5|46
1738622400000|2025-02-03 22:40:00|13602.7|13586.7|13602.8|13586.8|13603.2|13587.2|13602.7|13586.7|21
1738622700000|2025-02-03 22:45:00|13602.7|13586.7|13603.2|13587.2|13603.6|13587.6|13602.7|13586.7|17
1738623000000|2025-02-03 22:50:00|13603.1|13587.1|13600.7|13587.6|13603.2|13588|13600.6|13587.1|21
1738623300000|2025-02-03 22:55:00|13600.6|13588.1|13602.3|13586.3|13603.8|13588.9|13600.4|13586.3|45
1738623600000|2025-02-03 23:00:00|13603.1|13587.1|13597|13589.6|13605.8|13592.1|13597|13587.1|107
1738623900000|2025-02-03 23:05:00|13597.9|13589.5|13596.5|13590|13598.8|13590.8|13596|13589.4|115
1738624200000|2025-02-03 23:10:00|13596.7|13589.7|13588.2|13584.8|13597.6|13591.2|13586.6|13583.3|185
1738624500000|2025-02-03 23:15:00|13588.5|13585.4|13591.1|13587.5|13591.3|13587.6|13586.8|13583.4|257
1738624800000|2025-02-03 23:20:00|13591|13587.4|13591.4|13587.6|13593.9|13590.1|13591|13587.3|206
1738625100000|2025-02-03 23:25:00|13591.2|13588|13594.6|13591.3|13597.4|13594.5|13591.2|13588|217
1738625400000|2025-02-03 23:30:00|13594.3|13591.4|13595.1|13591.5|13596.4|13593.6|13594.3|13591.2|189
1738625700000|2025-02-03 23:35:00|13594.8|13591.4|13595.6|13592.4|13596|13593.4|13594.4|13591.1|157
1738626000000|2025-02-03 23:40:00|13595.4|13592.2|13592.2|13589.8|13595.7|13592.8|13592.2|13589.4|142
1738626300000|2025-02-03 23:45:00|13592.4|13590|13597.1|13593.7|13597.4|13594.8|13592.4|13590|189
1738626600000|2025-02-03 23:50:00|13597.2|13593.6|13599.8|13597.4|13600|13597.5|13596.1|13592.7|196
1738626900000|2025-02-03 23:55:00|13599.9|13597.5|13601.9|13598.8|13602.8|13599.9|13599.2|13596|219
1738627200000|2025-02-04 00:00:00|13601.7|13598.7|13602.3|13599.9|13603.2|13600.8|13597.6|13594.3|342
1738627500000|2025-02-04 00:05:00|13602.4|13600|13605.9|13603.5|13606.3|13603.9|13602|13599.5|227
1738627800000|2025-02-04 00:10:00|13606|13603.6|13606.4|13604|13608.4|13605.3|13604.5|13601.3|229
1738628100000|2025-02-04 00:15:00|13606.3|13603.9|13603.1|13600.7|13606.7|13603.9|13601.9|13598.9|263
1738628400000|2025-02-04 00:20:00|13603.8|13601.4|13602.4|13600|13605.1|13603.2|13598|13595.6|198
1738628700000|2025-02-04 00:25:00|13602.3|13599.9|13601.4|13599.8|13602.9|13600.5|13600.4|13598.1|183
1738629000000|2025-02-04 00:30:00|13601.3|13599.7|13602.4|13600|13604.7|13602.8|13600.9|13598.7|196
1738629300000|2025-02-04 00:35:00|13602.3|13599.9|13604.4|13602|13604.7|13602.7|13601.2|13599|162
1738629600000|2025-02-04 00:40:00|13604.3|13602.7|13603.7|13602.1|13605.1|13603.5|13603.4|13601.5|144
1738629900000|2025-02-04 00:45:00|13603.8|13602.2|13608.1|13605.7|13608.3|13606.2|13602.6|13600.2|180
1738630200000|2025-02-04 00:50:00|13608.2|13605.8|13605.1|13602.7|13609.2|13607.6|13604.6|13602.2|263
1738630500000|2025-02-04 00:55:00|13605.5|13603.1|13604.9|13602.5|13608.1|13605.7|13604|13602.4|154
1738630800000|2025-02-04 01:00:00|13605|13602.6|13606.4|13604|13607.4|13605.1|13601.9|13599.9|306
1738631100000|2025-02-04 01:05:00|13606.3|13603.9|13607.6|13606|13608.4|13606.8|13605.7|13603.6|222
1738631400000|2025-02-04 01:10:00|13607.7|13606.1|13612.9|13610.5|13614.9|13612.5|13607.1|13605.5|404
1738631700000|2025-02-04 01:15:00|13612.5|13610.1|13613.8|13611.4|13614.1|13611.8|13608.5|13606.1|424
1738632000000|2025-02-04 01:20:00|13613.9|13611.5|13612.7|13611.1|13616|13614.1|13611.9|13610|331
1738632300000|2025-02-04 01:25:00|13612.8|13611.2|13608|13605.6|13613.8|13612.2|13606.8|13604.4|321
1738632600000|2025-02-04 01:30:00|13607.9|13605.5|13611.4|13609.8|13612.2|13610.1|13606.8|13604.4|326
1738632900000|2025-02-04 01:35:00|13611.5|13609.9|13614.4|13612.8|13616.4|13614.8|13610.1|13608.5|330
1738633200000|2025-02-04 01:40:00|13614.3|13612.7|13608.2|13606.6|13615.3|13613.7|13607.3|13605.7|289
1738633500000|2025-02-04 01:45:00|13608.4|13606.8|13602.9|13601.3|13609.8|13608.2|13602.4|13600.8|387
1738633800000|2025-02-04 01:50:00|13602.8|13601.2|13599.1|13597.5|13604.9|13603.3|13598|13596.4|377
1738634100000|2025-02-04 01:55:00|13599|13597.4|13597.2|13595.6|13601.6|13600|13596.4|13594.8|303
1738634400000|2025-02-04 02:00:00|13597.3|13595.7|13599.5|13597.9|13601.9|13600.3|13597|13595.4|300
1738634700000|2025-02-04 02:05:00|13599.6|13598|13596.7|13595.1|13600.1|13598.5|13596.2|13594.6|249
1738635000000|2025-02-04 02:10:00|13596.8|13595.2|13599.7|13597.3|13599.9|13598.2|13595.6|13594|272
1738635300000|2025-02-04 02:15:00|13599.5|13597.1|13601.1|13599.5|13603.4|13601.8|13599.5|13597.1|227
1738635600000|2025-02-04 02:20:00|13601.2|13599.6|13602.5|13600.9|13603.6|13602|13600.4|13598.8|185
1738635900000|2025-02-04 02:25:00|13602.2|13600.6|13601.3|13599.7|13603.3|13601.7|13599.2|13597.6|250
1738636200000|2025-02-04 02:30:00|13601.2|13599.6|13598.1|13596.5|13601.5|13599.9|13597.3|13595.7|282
1738636500000|2025-02-04 02:35:00|13597.9|13596.3|13598.6|13597|13600.4|13598.8|13597.8|13596.2|270
1738636800000|2025-02-04 02:40:00|13598.7|13597.1|13600.8|13599.2|13601.5|13599.9|13598.4|13596.8|221
1738637100000|2025-02-04 02:45:00|13601.2|13598.8|13594.3|13592.7|13601.2|13598.8|13593.1|13591|223
1738637400000|2025-02-04 02:50:00|13594.4|13592.8|13590.8|13589.2|13596.3|13594.7|13590.2|13588.6|361
1738637700000|2025-02-04 02:55:00|13590.6|13589|13593.2|13591.6|13594.5|13592.9|13590.6|13589|254
1738638000000|2025-02-04 03:00:00|13593|13591.4|13590.9|13589.3|13593.3|13591.7|13588.8|13587.2|245
1738638300000|2025-02-04 03:05:00|13590.8|13589.2|13588.1|13585.7|13592.2|13590.6|13585.5|13583.9|201
1738638600000|2025-02-04 03:10:00|13588|13585.6|13590.1|13587.7|13590.3|13587.9|13586.3|13584.7|151
1738638900000|2025-02-04 03:15:00|13590|13587.6|13591.2|13589.6|13593.2|13590.8|13589.7|13587.6|142
1738639200000|2025-02-04 03:20:00|13591.1|13589.5|13592.1|13590.5|13593.4|13591.7|13589.9|13588.3|146
1738639500000|2025-02-04 03:25:00|13591.9|13590.3|13591.3|13589.7|13592|13590.4|13589.1|13587.5|132
1738639800000|2025-02-04 03:30:00|13591.4|13589.8|13596.8|13594.4|13597.7|13595.7|13591.2|13589.6|232
1738640100000|2025-02-04 03:35:00|13596.7|13594.3|13596.4|13594.8|13598.1|13596|13594.3|13592.6|172
1738640400000|2025-02-04 03:40:00|13596.5|13594.9|13599.4|13597.8|13600.6|13599|13595.8|13594.2|301
1738640700000|2025-02-04 03:45:00|13599.3|13597.7|13598.1|13596.5|13599.7|13598.1|13597.2|13595.6|240
1738641000000|2025-02-04 03:50:00|13598|13596.4|13595.2|13593.6|13598.1|13596.5|13594.1|13592.5|224
1738641300000|2025-02-04 03:55:00|13595.1|13593.5|13593.3|13591.7|13595.2|13593.6|13591.4|13589.8|242
1738641600000|2025-02-04 04:00:00|13593.4|13591.8|13593.2|13591.6|13594.7|13593.1|13592.8|13591.2|177
1738641900000|2025-02-04 04:05:00|13593.3|13591.7|13595.4|13593.8|13595.6|13594|13593.1|13591.5|122
1738642200000|2025-02-04 04:10:00|13595.2|13593.6|13590.5|13588.9|13595.4|13593.8|13589.8|13587.7|196
1738642500000|2025-02-04 04:15:00|13590.4|13588.8|13590.2|13588.6|13592.8|13591.2|13589.2|13587.6|200
1738642800000|2025-02-04 04:20:00|13590.1|13588.5|13590.6|13588.2|13592.4|13590.8|13590.1|13588.2|140
1738643100000|2025-02-04 04:25:00|13590.5|13588.1|13591.9|13589.5|13592.6|13590.7|13589.1|13587.2|177
1738643400000|2025-02-04 04:30:00|13591.8|13589.4|13595.3|13592.9|13595.8|13593.8|13591.8|13589.4|96
1738643700000|2025-02-04 04:35:00|13595.4|13593|13593.4|13591.8|13595.4|13593|13591.7|13589.7|125
1738644000000|2025-02-04 04:40:00|13593.5|13591.9|13590|13588.4|13593.9|13592.3|13590|13588.4|122
1738644300000|2025-02-04 04:45:00|13589.9|13588.3|13592.4|13590.8|13592.5|13590.8|13589.7|13588.1|115
1738644600000|2025-02-04 04:50:00|13592.5|13590.9|13597|13595.4|13597.8|13596.2|13592.1|13590.5|137
1738644900000|2025-02-04 04:55:00|13596.9|13595.3|13598.6|13597|13598.8|13597.2|13595.8|13593.9|194
1738645200000|2025-02-04 05:00:00|13598.9|13596.5|13614.1|13611.7|13617.4|13615|13598.9|13596.5|594
1738645500000|2025-02-04 05:05:00|13614.2|13611.8|13625.4|13623.8|13631.1|13629.5|13614.1|13611.7|846
1738645800000|2025-02-04 05:10:00|13625.2|13623.6|13623.3|13620.9|13628.8|13627.2|13620.9|13618.9|619
1738646100000|2025-02-04 05:15:00|13623.6|13621.2|13624.2|13622.6|13628.5|13626.9|13621|13618.8|502
1738646400000|2025-02-04 05:20:00|13624.4|13622.8|13627.6|13626|13630.5|13628.7|13624.4|13622.8|390
1738646700000|2025-02-04 05:25:00|13627.5|13625.9|13618.8|13617.2|13627.7|13626.1|13617.6|13616|382
1738647000000|2025-02-04 05:30:00|13618.9|13617.3|13617.6|13616|13620.3|13618.7|13615.9|13614.3|325
1738647300000|2025-02-04 05:35:00|13617.5|13615.9|13617|13615.4|13618.7|13617.1|13615.1|13613.5|271
1738647600000|2025-02-04 05:40:00|13616.9|13615.3|13617.8|13616.2|13618.9|13617.3|13616|13614.4|253
1738647900000|2025-02-04 05:45:00|13617.7|13616.1|13618.7|13617.1|13620.9|13619.3|13617.7|13616.1|249
1738648200000|2025-02-04 05:50:00|13618.6|13617|13616.1|13613.7|13618.6|13617|13613|13611.4|271
1738648500000|2025-02-04 05:55:00|13616.2|13614.6|13616.6|13615|13618.6|13617|13616|13614.2|280
1738648800000|2025-02-04 06:00:00|13616.5|13614.9|13614.1|13612.5|13616.8|13615.2|13612.2|13610.6|250
1738649100000|2025-02-04 06:05:00|13614|13612.4|13612|13610.4|13614.5|13612.9|13610.7|13609.1|223
1738649400000|2025-02-04 06:10:00|13611.9|13610.3|13610.5|13608.9|13612.4|13610.8|13610.4|13608.8|195
1738649700000|2025-02-04 06:15:00|13610.4|13608.8|13607.7|13606.1|13611.6|13610|13607.1|13605.5|233
1738650000000|2025-02-04 06:20:00|13607.6|13606|13608.9|13607.3|13609.2|13607.4|13605.1|13603.5|284
1738650300000|2025-02-04 06:25:00|13608.8|13607.2|13610.9|13608.5|13611.4|13609.8|13608.7|13607.1|255
1738650600000|2025-02-04 06:30:00|13610.4|13608.8|13609.6|13608|13613.2|13611.3|13608.7|13607.1|198
1738650900000|2025-02-04 06:35:00|13609.8|13608.2|13604.7|13603.1|13610|13608.4|13604.3|13602.7|260
1738651200000|2025-02-04 06:40:00|13604.9|13603.3|13605.3|13603.7|13607.9|13606.3|13604.1|13602.1|225
1738651500000|2025-02-04 06:45:00|13605.4|13603|13607.7|13606.1|13608.6|13606.5|13603.5|13601.7|175
1738651800000|2025-02-04 06:50:00|13607.6|13606|13604.1|13601.7|13608.5|13606.6|13602.2|13600.2|212
1738652100000|2025-02-04 06:55:00|13604|13601.6|13601.2|13599.6|13605.2|13603.5|13600.9|13599.3|223
1738652400000|2025-02-04 07:00:00|13601.7|13599.3|13605.2|13603.6|13605.4|13603.8|13601.2|13598.8|274
1738652700000|2025-02-04 07:05:00|13605.1|13603.5|13605.4|13603.8|13606|13604.4|13602.4|13600.8|200
1738653000000|2025-02-04 07:10:00|13605.5|13603.1|13603.4|13601.8|13605.9|13603.9|13601.9|13599.9|234
1738653300000|2025-02-04 07:15:00|13603.3|13601.7|13601.4|13599.8|13604.7|13602.8|13601.4|13599.8|191
1738653600000|2025-02-04 07:20:00|13601.6|13600|13598|13596.4|13603.2|13601.6|13595.5|13593.9|306
1738653900000|2025-02-04 07:25:00|13598.2|13596.6|13598.5|13596.1|13599.5|13597.7|13594.7|13593.1|315
1738654200000|2025-02-04 07:30:00|13598.4|13596|13597|13594.6|13599.6|13597.6|13595.3|13593.2|247
1738654500000|2025-02-04 07:35:00|13596.9|13594.5|13591.7|13590.1|13599.8|13597.4|13591.7|13590.1|295
1738654800000|2025-02-04 07:40:00|13591.5|13589.9|13585.3|13582.9|13593.9|13591.5|13584.3|13582.5|365
1738655100000|2025-02-04 07:45:00|13585.2|13582.8|13586|13584.4|13589.4|13587.5|13584.5|13582.1|349
1738655400000|2025-02-04 07:50:00|13586.1|13584.5|13592.2|13589.8|13592.6|13590.6|13584.5|13582.9|277
1738655700000|2025-02-04 07:55:00|13592|13589.6|13592.4|13590.8|13594.1|13591.7|13589.9|13588.3|258
1738656000000|2025-02-04 08:00:00|13592.3|13590.7|13593.8|13592.2|13595.3|13593.2|13589.1|13587.5|435
1738656300000|2025-02-04 08:05:00|13593.9|13592.3|13590.7|13589.1|13595.2|13593.6|13587.3|13585.5|389
1738656600000|2025-02-04 08:10:00|13590.8|13589.2|13584.7|13583.1|13592|13590.4|13584.7|13583.1|306
1738656900000|2025-02-04 08:15:00|13584.8|13583.2|13582.1|13580.5|13585.2|13583.6|13582.1|13580.2|326
1738657200000|2025-02-04 08:20:00|13582|13580.4|13573.7|13572.1|13584.2|13582.6|13565.6|13563.8|642
1738657500000|2025-02-04 08:25:00|13573.6|13572|13570.8|13569.2|13575.7|13573.9|13569.5|13567.9|523
1738657800000|2025-02-04 08:30:00|13570.7|13569.1|13573.3|13570.9|13573.7|13571.7|13569.8|13567.4|396
1738658100000|2025-02-04 08:35:00|13573.4|13571|13575.6|13574|13578|13576.1|13571.8|13569.4|351
1738658400000|2025-02-04 08:40:00|13575.2|13573.6|13573|13571.4|13576.9|13575.3|13570.7|13569.1|366
1738658700000|2025-02-04 08:45:00|13573.1|13571.5|13575.8|13573.4|13575.9|13574|13572.2|13569.8|368
1738659000000|2025-02-04 08:50:00|13575.6|13573.2|13570.7|13569.1|13577.1|13575.5|13569.2|13567.2|364
1738659300000|2025-02-04 08:55:00|13570.4|13568.8|13568.2|13566.6|13573|13571.4|13567.3|13565.7|348
1738659600000|2025-02-04 09:00:00|13567.6|13566|13567.2|13565.6|13569.5|13567.8|13564.1|13562.5|438
1738659900000|2025-02-04 09:05:00|13567.3|13565.7|13561.8|13560.2|13567.4|13565.8|13559.6|13557.2|309
1738660200000|2025-02-04 09:10:00|13561.7|13560.1|13562.2|13559.8|13563.2|13561.2|13555.8|13553.4|331
1738660500000|2025-02-04 09:15:00|13562.4|13560|13565|13563.4|13566.9|13564.6|13562.4|13559.2|297
1738660800000|2025-02-04 09:20:00|13565.1|13563.5|13565.9|13564.3|13566.2|13564.6|13563|13561.4|191
1738661100000|2025-02-04 09:25:00|13565.8|13564.2|13561.2|13559.6|13566.6|13565|13561.2|13559.6|233
1738661400000|2025-02-04 09:30:00|13561.5|13559.9|13562.6|13560.2|13564.2|13562.6|13561.2|13559.6|246
1738661700000|2025-02-04 09:35:00|13562.7|13560.3|13558.9|13557.3|13562.8|13560.6|13557|13555.4|308
1738662000000|2025-02-04 09:40:00|13558.8|13557.2|13562.1|13560.5|13565.4|13563.8|13558.8|13557.2|258
1738662300000|2025-02-04 09:45:00|13562|13560.4|13562|13560.4|13562.8|13561.2|13558.8|13556.4|254
1738662600000|2025-02-04 09:50:00|13562.7|13561.1|13559.5|13557.9|13563.1|13561.5|13559.2|13557.5|248
1738662900000|2025-02-04 09:55:00|13559.4|13557.8|13561.8|13560.2|13562.4|13560.7|13555.8|13553.4|344
1738663200000|2025-02-04 10:00:00|13561.6|13560|13558.4|13556|13563.7|13562.1|13557.5|13555.6|290
1738663500000|2025-02-04 10:05:00|13558.5|13556.1|13556.3|13553.9|13560.8|13558|13555.6|13553.2|260
1738663800000|2025-02-04 10:10:00|13556.2|13553.8|13555.7|13554.1|13557|13554.6|13555.3|13552.9|181
1738664100000|2025-02-04 10:15:00|13555.9|13554.3|13559.6|13557.2|13559.6|13557.2|13555.7|13553.3|161
1738664400000|2025-02-04 10:20:00|13559.5|13557.1|13556.9|13553.9|13559.7|13557.3|13555.7|13553.2|180
1738664700000|2025-02-04 10:25:00|13556.7|13554.3|13557.2|13554.8|13558|13555.6|13554.7|13552.3|200
1738665000000|2025-02-04 10:30:00|13557.1|13554.7|13563.4|13561.8|13564.9|13562.5|13557.1|13554.7|248
1738665300000|2025-02-04 10:35:00|13563.5|13561.9|13564.2|13561.8|13565.9|13563.7|13561.4|13559.8|261
1738665600000|2025-02-04 10:40:00|13564.3|13561.9|13562.5|13560.1|13566.6|13564.2|13562.4|13560|208
1738665900000|2025-02-04 10:45:00|13562.6|13560.2|13560.9|13559.3|13563|13560.9|13560.5|13558.1|163
1738666200000|2025-02-04 10:50:00|13560.8|13559.2|13558.3|13555.9|13561|13559.4|13557.5|13555.6|168
1738666500000|2025-02-04 10:55:00|13558.4|13556|13557.8|13556.2|13560.5|13558.3|13557|13555.4|220
1738666800000|2025-02-04 11:00:00|13557.6|13556|13562|13560.4|13562.2|13560.6|13557.3|13555.7|161
1738667100000|2025-02-04 11:05:00|13562.1|13560.5|13561.2|13559.6|13562.3|13560.6|13559.1|13557.1|177
1738667400000|2025-02-04 11:10:00|13561.1|13559.5|13560.8|13559.2|13564|13561.8|13560.4|13558.8|168
1738667700000|2025-02-04 11:15:00|13560.9|13559.3|13562.4|13560.8|13562.7|13561|13559.8|13558.2|155
1738668000000|2025-02-04 11:20:00|13562.5|13560.9|13564.8|13563.2|13564.8|13563.2|13561.9|13560|170
1738668300000|2025-02-04 11:25:00|13564.7|13563.1|13564.7|13563.1|13565.2|13563.6|13562.4|13560.8|191
1738668600000|2025-02-04 11:30:00|13564.8|13563.2|13565.6|13564|13567.4|13565.8|13564.8|13563.2|167
1738668900000|2025-02-04 11:35:00|13565.7|13564.1|13565.1|13563.5|13566.6|13565|13563.7|13562.1|154
1738669200000|2025-02-04 11:40:00|13565.2|13563.6|13564.4|13562.8|13565.7|13564.1|13563.2|13561.6|167
1738669500000|2025-02-04 11:45:00|13564.5|13562.9|13566.3|13564.7|13566.6|13565|13561.6|13560|231
1738669800000|2025-02-04 11:50:00|13566.1|13564.5|13565.6|13564|13567|13565.4|13563.9|13562.3|191
1738670100000|2025-02-04 11:55:00|13565.5|13563.9|13569.7|13568.1|13569.9|13568.3|13565.1|13563.5|238
1738670400000|2025-02-04 12:00:00|13569.6|13568|13573.8|13571.4|13573.8|13571.6|13568.4|13566.8|249
1738670700000|2025-02-04 12:05:00|13573.7|13571.3|13571.4|13569.8|13574.1|13572.2|13570.3|13568.7|256
1738671000000|2025-02-04 12:10:00|13571.5|13569.9|13571.4|13569.8|13572|13570.4|13569.3|13567.3|247
1738671300000|2025-02-04 12:15:00|13571.3|13569.7|13569.1|13567.5|13572.7|13570.7|13569.1|13567.5|217
1738671600000|2025-02-04 12:20:00|13568.5|13566.9|13568.3|13566.7|13571.9|13570.3|13567.9|13566.3|236
1738671900000|2025-02-04 12:25:00|13568.4|13566.8|13567.4|13565.8|13568.8|13567.2|13566.5|13564.9|201
1738672200000|2025-02-04 12:30:00|13567.5|13565.9|13565.9|13564.3|13568.9|13567.3|13565.8|13564.2|245
1738672500000|2025-02-04 12:35:00|13565.8|13564.2|13565.3|13562.9|13566.7|13564.7|13564.1|13561.7|169
1738672800000|2025-02-04 12:40:00|13565.2|13562.8|13566.1|13564.5|13568.8|13566.8|13564.7|13562.8|236
1738673100000|2025-02-04 12:45:00|13565.9|13564.3|13566.9|13565.3|13568.7|13566.7|13565.2|13562.8|166
1738673400000|2025-02-04 12:50:00|13566.8|13565.2|13567.1|13565.5|13568.5|13566.9|13564.5|13562.9|215
1738673700000|2025-02-04 12:55:00|13567.2|13565.6|13567.5|13565.9|13568|13566.4|13566.7|13565.1|190
1738674000000|2025-02-04 13:00:00|13567.7|13566.1|13563.4|13561.8|13569.9|13568.3|13563.4|13561.8|276
1738674300000|2025-02-04 13:05:00|13563.5|13561.9|13562|13560.4|13564.4|13562.8|13561.5|13559.9|213
1738674600000|2025-02-04 13:10:00|13562.1|13560.5|13560.7|13559.1|13562.4|13560.8|13558.4|13556.8|254
1738674900000|2025-02-04 13:15:00|13560.8|13559.2|13560.9|13559.3|13562.7|13561.1|13558.9|13557.3|217
1738675200000|2025-02-04 13:20:00|13560.8|13559.2|13563.9|13562.3|13564.2|13562.6|13560.8|13559.2|264
1738675500000|2025-02-04 13:25:00|13563.8|13562.2|13564.1|13562.5|13565.1|13563.5|13563.3|13561.7|188
1738675800000|2025-02-04 13:30:00|13564.2|13562.6|13566.5|13564.9|13568|13565.7|13564.1|13562.2|209
1738676100000|2025-02-04 13:35:00|13566.4|13564.8|13567.6|13565.2|13568.5|13566.5|13565.8|13563.9|177
1738676400000|2025-02-04 13:40:00|13567.7|13565.3|13563.3|13561.7|13568.6|13566.6|13563|13561.1|197
1738676700000|2025-02-04 13:45:00|13563.4|13561.8|13564.4|13562.8|13566.2|13564.6|13563.3|13561.2|258
1738677000000|2025-02-04 13:50:00|13564.5|13562.9|13562.2|13559.8|13565.1|13563.4|13561.1|13559.2|262
1738677300000|2025-02-04 13:55:00|13562.3|13559.9|13558.9|13557.3|13562.5|13560.7|13558.9|13557.3|313
1738677600000|2025-02-04 14:00:00|13558.8|13557.2|13555.9|13554.3|13558.9|13557.3|13554|13552.4|355
1738677900000|2025-02-04 14:05:00|13556|13554.4|13548.3|13546.7|13556.5|13554.9|13547.9|13546.3|336
1738678200000|2025-02-04 14:10:00|13548.2|13546.6|13548|13546.4|13550|13548.4|13545.9|13544.3|326
1738678500000|2025-02-04 14:15:00|13547.9|13546.3|13543|13541.4|13547.9|13546.3|13541.8|13540.2|353
1738678800000|2025-02-04 14:20:00|13543.1|13541.5|13548.7|13547.1|13548.9|13547.3|13542.8|13540.8|360
1738679100000|2025-02-04 14:25:00|13548.6|13547|13547.3|13544.9|13551|13549.4|13546.3|13544.7|321
1738679400000|2025-02-04 14:30:00|13547.4|13545|13548|13546.4|13548.4|13546.8|13546.3|13544.7|283
1738679700000|2025-02-04 14:35:00|13547.9|13546.3|13547|13545.4|13549.9|13548.3|13547|13545.4|277
1738680000000|2025-02-04 14:40:00|13547.1|13545.5|13545.9|13544.3|13548.2|13546.3|13544.9|13543|322
1738680300000|2025-02-04 14:45:00|13545.8|13544.2|13544.4|13542|13546.6|13544.6|13543.5|13541.1|261
1738680600000|2025-02-04 14:50:00|13544.5|13542.1|13538.2|13535.8|13544.7|13542.3|13538|13535.7|358
1738680900000|2025-02-04 14:55:00|13538|13535.6|13543.4|13532.1|13543.4|13538.4|13536.5|13532.1|368
1738681200000|2025-02-04 15:00:00|13544.4|13531.1|13529.7|13527.3|13545|13531.4|13524.8|13517.4|527
1738681500000|2025-02-04 15:05:00|13529.8|13527.4|13534.3|13531.9|13534.7|13532.4|13528.9|13526.5|525
1738681800000|2025-02-04 15:10:00|13534.5|13532.1|13534.4|13532|13535|13533.4|13528.8|13525.9|558
1738682100000|2025-02-04 15:15:00|13534.3|13531.9|13523.4|13521.8|13534.6|13532.8|13523.4|13521.8|458
1738682400000|2025-02-04 15:20:00|13523.5|13521.9|13522.8|13521.2|13525.8|13523.5|13522.5|13520.2|497
1738682700000|2025-02-04 15:25:00|13522.7|13521.1|13522.7|13521.1|13523.6|13521.8|13521.4|13519.8|444
1738683000000|2025-02-04 15:30:00|13522.6|13521|13520.7|13519.1|13524.8|13523.2|13519.3|13517.7|351
1738683300000|2025-02-04 15:35:00|13521|13519.4|13521|13518.6|13521.3|13519.5|13512.1|13509.8|408
1738683600000|2025-02-04 15:40:00|13521.1|13518.7|13522.8|13520.4|13523.8|13521.5|13518.8|13516.4|319
1738683900000|2025-02-04 15:45:00|13522.9|13520.5|13517.9|13515.5|13524.4|13521.9|13517.3|13515.4|281
1738684200000|2025-02-04 15:50:00|13517.8|13515.4|13514.1|13512.5|13518.8|13516.4|13514|13512.2|374
1738684500000|2025-02-04 15:55:00|13514|13512.4|13517.2|13515.6|13517.8|13515.7|13514|13512.4|510
1738684800000|2025-02-04 16:00:00|13517.1|13515.5|13510.3|13508.7|13517.2|13515.6|13509.9|13508.3|407
1738685100000|2025-02-04 16:05:00|13510.2|13508.6|13509.8|13507.4|13512.6|13510.5|13509.1|13507.3|288
1738685400000|2025-02-04 16:10:00|13509.9|13507.5|13513.9|13512.3|13513.9|13512.3|13509.3|13507.2|275
1738685700000|2025-02-04 16:15:00|13513.8|13512.2|13515.7|13514.1|13515.8|13514.1|13511.7|13509.3|258
1738686000000|2025-02-04 16:20:00|13515.8|13514.2|13518.6|13516.2|13519.7|13517.5|13515.7|13513|308
1738686300000|2025-02-04 16:25:00|13518.5|13516.1|13516.1|13514.5|13519.3|13517.4|13515.4|13513.8|280
1738686600000|2025-02-04 16:30:00|13516.6|13514.2|13520.3|13517.9|13520.9|13518.5|13516.4|13514.2|291
1738686900000|2025-02-04 16:35:00|13520.2|13517.8|13515.3|13512.9|13520.4|13518|13514.8|13512.8|255
1738687200000|2025-02-04 16:40:00|13515.2|13512.8|13515.9|13514.3|13516.6|13514.8|13513|13511.3|201
1738687500000|2025-02-04 16:45:00|13515.8|13514.2|13515.2|13512.8|13516.2|13514.2|13511.9|13510.1|197
1738687800000|2025-02-04 16:50:00|13515.1|13512.7|13521.1|13518.7|13521.1|13518.7|13515.1|13512.7|275
1738688100000|2025-02-04 16:55:00|13521.2|13518.8|13524.2|13521.8|13524.8|13522.4|13521.1|13518.7|224
1738688400000|2025-02-04 17:00:00|13524.3|13521.9|13525.3|13523.7|13526.1|13524.5|13523.5|13521.1|230
1738688700000|2025-02-04 17:05:00|13525.4|13523.8|13529.1|13526.7|13529.1|13526.7|13524.3|13522.2|244
1738689000000|2025-02-04 17:10:00|13529.4|13527|13528|13525.6|13529.4|13527|13527.8|13525.4|218
1738689300000|2025-02-04 17:15:00|13528.2|13525.8|13534.7|13532.3|13534.9|13532.5|13524|13521.6|508
1738689600000|2025-02-04 17:20:00|13534.6|13532.2|13532.2|13529.8|13535.6|13533.2|13529|13526.6|423
1738689900000|2025-02-04 17:25:00|13532.1|13529.7|13530.8|13528.4|13534.1|13531.7|13529.6|13527.2|309
1738690200000|2025-02-04 17:30:00|13530.7|13528.3|13527.4|13525|13534.5|13532.1|13526.6|13524.2|369
1738690500000|2025-02-04 17:35:00|13527.5|13525.1|13528.8|13526.4|13530.3|13527.9|13526.6|13524.2|297
1738690800000|2025-02-04 17:40:00|13528.9|13526.5|13530.5|13528.1|13532.5|13530.1|13528|13525.6|218
1738691100000|2025-02-04 17:45:00|13530.6|13528.2|13531.2|13528.8|13533.2|13530.8|13529.9|13527.5|222
1738691400000|2025-02-04 17:50:00|13530.9|13528.5|13528.6|13526.2|13531.2|13528.8|13527.9|13525.9|241
1738691700000|2025-02-04 17:55:00|13528.7|13526.3|13524.9|13523.3|13529.2|13526.8|13523.7|13521.5|339
1738692000000|2025-02-04 18:00:00|13525.3|13522.9|13524.2|13521.8|13527.5|13525.2|13524|13521.6|271
1738692300000|2025-02-04 18:05:00|13524.3|13521.9|13522.1|13519.7|13525.6|13523.5|13521.9|13519.5|210
1738692600000|2025-02-04 18:10:00|13522.2|13519.8|13522.1|13520.5|13523.9|13522.3|13521.1|13518.7|140
1738692900000|2025-02-04 18:15:00|13522|13520.4|13524.3|13521.9|13525.1|13522.7|13521|13519.2|201
1738693200000|2025-02-04 18:20:00|13524.4|13522|13522.9|13520.5|13524.4|13522|13520.8|13518.4|219
1738693500000|2025-02-04 18:25:00|13523.2|13520.8|13523.3|13520.9|13523.8|13521.6|13522.4|13520|119
1738693800000|2025-02-04 18:30:00|13522.8|13520.4|13522.5|13520.1|13522.9|13520.8|13521.5|13519.1|129
1738694100000|2025-02-04 18:35:00|13522.7|13520.3|13524.9|13522.5|13525.7|13523.3|13522.7|13520.3|152
1738694400000|2025-02-04 18:40:00|13524.8|13522.4|13521.2|13518.8|13525.2|13522.8|13520.2|13518|178
1738694700000|2025-02-04 18:45:00|13521.1|13518.7|13521.5|13519.1|13523.1|13521.1|13520.6|13518.4|182
1738695000000|2025-02-04 18:50:00|13521.4|13519|13521.3|13518.9|13524.2|13521.8|13521.1|13518.7|163
1738695300000|2025-02-04 18:55:00|13521.2|13518.8|13525.9|13523.5|13526|13523.6|13520.7|13518.3|270
1738695600000|2025-02-04 19:00:00|13525.8|13523.4|13524.7|13521.7|13526.6|13524.2|13524.3|13521.5|325
1738695900000|2025-02-04 19:05:00|13524.5|13522.1|13524.5|13522.1|13525.2|13522.8|13523.7|13521.2|221
1738696200000|2025-02-04 19:10:00|13524.3|13521.9|13523.3|13520.9|13524.3|13521.9|13522.2|13519.8|212
1738696500000|2025-02-04 19:15:00|13523.4|13521|13526|13523.6|13526.6|13524.5|13522.6|13520.2|195
1738696800000|2025-02-04 19:20:00|13526.1|13523.7|13523.9|13522.3|13526.4|13524|13523.8|13521.5|183
1738697100000|2025-02-04 19:25:00|13523.8|13522.2|13524.9|13523.3|13525.9|13524.3|13523.6|13522|248
1738697400000|2025-02-04 19:30:00|13524.8|13523.2|13521.3|13518.9|13524.8|13523.2|13521|13518.6|210
1738697700000|2025-02-04 19:35:00|13521.2|13518.8|13523.6|13521.2|13523.8|13521.3|13520.5|13518.1|233
1738698000000|2025-02-04 19:40:00|13523.7|13521.3|13523.2|13520.8|13524.6|13522.2|13522.4|13520|253
1738698300000|2025-02-04 19:45:00|13523.1|13520.7|13522.9|13521.3|13523.6|13521.9|13522.1|13520.2|240
1738698600000|2025-02-04 19:50:00|13523.1|13521.5|13519.6|13517.2|13523.3|13521.7|13519.3|13516.9|260
1738698900000|2025-02-04 19:55:00|13519.7|13517.3|13520.5|13518.1|13523.7|13522.1|13517.6|13515.4|433
1738699200000|2025-02-04 20:00:00|13520.3|13517.9|13520.3|13517.9|13522.9|13520.6|13519.6|13517.2|353
1738699500000|2025-02-04 20:05:00|13520.4|13518|13521.2|13518.8|13522.8|13520.4|13520|13517.6|249
1738699800000|2025-02-04 20:10:00|13521.1|13518.7|13518.5|13516.1|13521.7|13519.3|13518.2|13515.8|275
1738700100000|2025-02-04 20:15:00|13518.7|13516.3|13519.9|13517.5|13520.7|13518.3|13517.5|13515|256
1738700400000|2025-02-04 20:20:00|13520.2|13517.8|13521.8|13519.4|13522.9|13520.5|13520.1|13517.7|318
1738700700000|2025-02-04 20:25:00|13521.7|13519.3|13521.3|13518.9|13523.1|13520.7|13520.9|13518.5|217
1738701000000|2025-02-04 20:30:00|13521.6|13519.2|13521.4|13518.4|13521.6|13519.4|13519.8|13517.6|339
1738701300000|2025-02-04 20:35:00|13521.5|13518.7|13520.9|13517.9|13521.9|13519.5|13520|13517.6|355
1738701600000|2025-02-04 20:40:00|13520.7|13518.3|13520.5|13518.1|13521.8|13519.1|13520.1|13517.6|354
1738701900000|2025-02-04 20:45:00|13520.9|13517.9|13520.4|13518|13521.3|13518.9|13519.9|13517.5|282
1738702200000|2025-02-04 20:50:00|13520.5|13518.1|13519.4|13517.8|13520.9|13518.5|13518.3|13515.9|239
1738702500000|2025-02-04 20:55:00|13519.3|13517.7|13520.9|13518.5|13521.6|13519.7|13518.8|13516.4|302
1738702800000|2025-02-04 21:00:00|13520.7|13518.3|13521.2|13518.8|13521.2|13518.8|13518.6|13516.2|213
1738703100000|2025-02-04 21:05:00|13521.1|13518.7|13521.3|13518.9|13523|13520.6|13521.1|13518.7|121
1738703400000|2025-02-04 21:10:00|13521.4|13519|13521.6|13519.2|13522|13519.6|13520.6|13518.2|141
1738703700000|2025-02-04 21:15:00|13521.5|13519.1|13522.6|13520.2|13522.7|13520.3|13521.4|13519|85
1738704000000|2025-02-04 21:20:00|13522.5|13520.1|13524|13521.6|13524.9|13522.5|13522.5|13520.1|118
1738704300000|2025-02-04 21:25:00|13524.1|13521.7|13524.3|13521.2|13524.8|13522|13523.2|13520.8|115
1738704600000|2025-02-04 21:30:00|13524.4|13521.9|13522.5|13520.1|13524.6|13521.9|13522|13519.6|70
1738704900000|2025-02-04 21:35:00|13523|13519.5|13523.1|13519.9|13523.3|13520|13522|13518.8|96
1738705200000|2025-02-04 21:40:00|13523.4|13519.7|13522.7|13518.5|13525.6|13519.7|13522.5|13515.1|120
1738705500000|2025-02-04 21:45:00|13522.8|13518.6|13521.3|13516|13524.1|13518.7|13520.9|13513.9|157
1738705800000|2025-02-04 21:50:00|13521.2|13515.9|13522.9|13513.4|13523.8|13516.5|13520.3|13513.2|59
1738706100000|2025-02-04 21:55:00|13520.8|13515.9|13538.5|13522.5|13538.6|13522.6|13520.8|13512|526
1738706400000|2025-02-04 22:00:00|13538.9|13522.9|13538.4|13522.4|13540.5|13524.5|13538.4|13522.4|6
1738706700000|2025-02-04 22:05:00|13540.6|13524.6|13537|13521|13540.6|13524.6|13535.2|13519.2|40
1738707000000|2025-02-04 22:10:00|13537.9|13521.9|13535.6|13519.6|13540.8|13524.8|13535|13519|113
1738707300000|2025-02-04 22:15:00|13535.1|13519.1|13535.4|13519.4|13536.8|13520.8|13534.2|13518.2|182
1738707600000|2025-02-04 22:20:00|13535.8|13519.8|13536.1|13520.1|13536.5|13520.5|13534.9|13518.9|84
1738707900000|2025-02-04 22:25:00|13536.2|13520.2|13535.2|13519.2|13536.7|13520.7|13533.9|13517.9|114
1738708200000|2025-02-04 22:30:00|13535.1|13519.1|13535.3|13519.3|13537.2|13521.2|13533.6|13517.6|115
1738708500000|2025-02-04 22:35:00|13535.6|13519.6|13529.3|13513.3|13535.6|13519.6|13527|13511|173
1738708800000|2025-02-04 22:40:00|13528.4|13512.4|13530.7|13514.7|13535.4|13519.4|13524.1|13508.1|143
1738709100000|2025-02-04 22:45:00|13530.6|13514.6|13532.1|13516.1|13534.7|13518.7|13528.5|13512.5|146
1738709400000|2025-02-04 22:50:00|13532|13516|13531.3|13515.3|13532.9|13516.9|13530.1|13514.1|90
1738709700000|2025-02-04 22:55:00|13531.4|13515.4|13533|13517|13533.7|13517.7|13530.3|13514.3|137
1738710000000|2025-02-04 23:00:00|13532.9|13516.9|13528.9|13515.2|13541.6|13525.6|13526.4|13512.9|135
1738710300000|2025-02-04 23:05:00|13528.7|13515.3|13528.2|13520.6|13532.5|13520.9|13526.8|13515|137
1738710600000|2025-02-04 23:10:00|13527.2|13520.9|13526.5|13522.4|13532.7|13524.6|13526.5|13520.9|112
1738710900000|2025-02-04 23:15:00|13526.3|13522.3|13526.1|13522.5|13527.2|13523.8|13525.7|13522.2|52
1738711200000|2025-02-04 23:20:00|13526|13522.6|13526.1|13523|13527|13523.6|13525.5|13522.2|53
1738711500000|2025-02-04 23:25:00|13525.9|13522.9|13525.5|13523.1|13526.9|13523.4|13525.3|13522.4|51
1738711800000|2025-02-04 23:30:00|13525.7|13522.7|13522.4|13520|13525.8|13522.7|13522.4|13519.4|61
1738712100000|2025-02-04 23:35:00|13522.5|13520.1|13524.9|13522.5|13525.7|13522.7|13522.4|13519.7|61
1738712400000|2025-02-04 23:40:00|13524.8|13522.4|13522|13519.6|13525.1|13522.4|13522|13519.4|80
1738712700000|2025-02-04 23:45:00|13521.9|13519.5|13525.1|13522|13525.1|13522|13521.9|13519.5|107
1738713000000|2025-02-04 23:50:00|13525|13522.2|13527.8|13524.6|13528.3|13525.6|13524.8|13522.2|108
1738713300000|2025-02-04 23:55:00|13527.6|13524.5|13529.1|13526.1|13529.4|13526.7|13526.5|13523.7|110
1738713600000|2025-02-05 00:00:00|13528.9|13525.8|13527.9|13525.5|13528.9|13526.3|13525.2|13522.7|217
1738713900000|2025-02-05 00:05:00|13528|13525.6|13534.1|13531.7|13535.6|13533.2|13527.7|13525.2|174
1738714200000|2025-02-05 00:10:00|13534.3|13531.9|13531.2|13529.6|13534.6|13532.2|13529.9|13527.5|208
1738714500000|2025-02-05 00:15:00|13531.3|13529.7|13530.1|13527.7|13532.7|13531.1|13529.3|13527.6|185
1738714800000|2025-02-05 00:20:00|13530.3|13527.9|13532.8|13530.4|13533.5|13531.4|13530.3|13527.9|187
1738715100000|2025-02-05 00:25:00|13532.7|13530.3|13525|13523.4|13532.7|13530.9|13524.7|13523.1|186
1738715400000|2025-02-05 00:30:00|13525.1|13523.5|13522.7|13520.3|13526.2|13524.3|13520.1|13518.1|272
1738715700000|2025-02-05 00:35:00|13522.6|13520.2|13517.3|13514.9|13522.7|13521.1|13514.6|13512.6|307
1738716000000|2025-02-05 00:40:00|13517.2|13514.8|13520.1|13517.7|13520.2|13517.8|13516.9|13514.5|168
1738716300000|2025-02-05 00:45:00|13520.2|13517.8|13524.2|13522.6|13524.6|13523|13516.5|13514.2|194
1738716600000|2025-02-05 00:50:00|13524.1|13522.5|13519.4|13517|13525.1|13523.5|13519.3|13516.9|268
1738716900000|2025-02-05 00:55:00|13519.2|13516.8|13520.9|13519.3|13522.6|13521|13518.1|13516.2|286
1738717200000|2025-02-05 01:00:00|13520.5|13518.9|13515.1|13513.5|13520.9|13519.3|13515.1|13513.5|463
1738717500000|2025-02-05 01:05:00|13515.2|13513.6|13516.3|13514.7|13517.9|13516.1|13514.1|13512.5|494
1738717800000|2025-02-05 01:10:00|13516.6|13515|13517.2|13515.6|13518.6|13516.4|13514.8|13513|363
1738718100000|2025-02-05 01:15:00|13517.4|13515|13518.2|13516.6|13520.1|13518.4|13505.9|13503|497
1738718400000|2025-02-05 01:20:00|13518.3|13516.7|13518.4|13516|13523.1|13521.5|13515.1|13513.5|406
1738718700000|2025-02-05 01:25:00|13518.3|13516.7|13516.8|13515.2|13519.3|13517.7|13513.3|13511.1|327
1738719000000|2025-02-05 01:30:00|13516.9|13515.3|13524.9|13523.3|13527.1|13525.5|13516.2|13514.6|419
1738719300000|2025-02-05 01:35:00|13525.1|13523.5|13530.6|13529|13530.9|13529.3|13525.1|13523.5|357
1738719600000|2025-02-05 01:40:00|13530.9|13529.3|13531.1|13529.5|13533.1|13531.5|13529.8|13527.8|249
1738719900000|2025-02-05 01:45:00|13531.2|13529.6|13530.3|13527.9|13534.8|13532.4|13529.5|13527.1|312
1738720200000|2025-02-05 01:50:00|13530.4|13528|13536.1|13533.7|13537.4|13535|13530.2|13527.8|297
1738720500000|2025-02-05 01:55:00|13536|13533.6|13537.5|13535.9|13538.3|13536.7|13533.7|13532.1|367
1738720800000|2025-02-05 02:00:00|13537.4|13535.8|13533.5|13531.9|13540|13538.2|13533.3|13531.1|300
1738721100000|2025-02-05 02:05:00|13533.3|13531.7|13534.1|13532.5|13534.8|13533.2|13532.9|13531.2|250
1738721400000|2025-02-05 02:10:00|13534|13532.4|13525.2|13523.6|13534|13532.4|13523.1|13521.5|311
1738721700000|2025-02-05 02:15:00|13525.3|13523.7|13528.4|13526.8|13529.7|13528.1|13525.2|13523.6|282
1738722000000|2025-02-05 02:20:00|13528.6|13527|13525.4|13523.8|13528.8|13527.2|13521.9|13520.3|312
1738722300000|2025-02-05 02:25:00|13525.3|13523.7|13524.7|13523.1|13527.3|13525.7|13524|13522.4|276
1738722600000|2025-02-05 02:30:00|13524.6|13523|13524.4|13522|13526.2|13524.6|13523.1|13521.3|251
1738722900000|2025-02-05 02:35:00|13524.5|13522.1|13522.8|13520.4|13525.7|13524.1|13522.3|13519.9|211
1738723200000|2025-02-05 02:40:00|13522.7|13520.3|13517.4|13515.8|13523.1|13521.3|13517.3|13515.7|204
1738723500000|2025-02-05 02:45:00|13517.3|13515.7|13519.3|13517.7|13520.9|13519.3|13517|13515.4|208
1738723800000|2025-02-05 02:50:00|13519.4|13517.8|13518.2|13516.6|13521.7|13520.1|13518.1|13516.5|202
1738724100000|2025-02-05 02:55:00|13517.8|13516.2|13519.7|13518.1|13521.8|13520.2|13516.9|13515.3|266
1738724400000|2025-02-05 03:00:00|13519.6|13518|13517.5|13515.9|13519.6|13518|13514.9|13513.3|230
1738724700000|2025-02-05 03:05:00|13517.6|13516|13521.2|13518.8|13522.4|13520.8|13517.6|13516|214
1738725000000|2025-02-05 03:10:00|13521.1|13518.7|13519.6|13518|13521.3|13518.9|13517.1|13514.7|190
1738725300000|2025-02-05 03:15:00|13519.5|13517.9|13520.4|13518.8|13520.6|13519|13519.4|13517.8|157
1738725600000|2025-02-05 03:20:00|13520.1|13518.5|13522.3|13520.7|13523|13521.4|13519.3|13517.7|150
1738725900000|2025-02-05 03:25:00|13522.1|13520.5|13520.7|13519.1|13522.1|13520.5|13520.2|13518.6|119
1738726200000|2025-02-05 03:30:00|13520.4|13518.8|13523.2|13521.6|13523.9|13522.3|13520.1|13518.5|134
1738726500000|2025-02-05 03:35:00|13523.1|13521.5|13522.3|13520.7|13524.8|13523.2|13521|13519.4|171
1738726800000|2025-02-05 03:40:00|13522.4|13520.8|13522.9|13521.3|13523.2|13521.6|13521.1|13519.4|129
1738727100000|2025-02-05 03:45:00|13522.8|13521.2|13523.5|13521.9|13524.8|13523.2|13521.3|13519.7|150
1738727400000|2025-02-05 03:50:00|13523.6|13522|13522.9|13521.3|13524.6|13523|13521.8|13520.2|162
1738727700000|2025-02-05 03:55:00|13523|13521.4|13524.9|13523.3|13526.6|13525|13523|13521.4|216
1738728000000|2025-02-05 04:00:00|13524.8|13523.2|13525.3|13523.7|13526.8|13525.2|13524.1|13522.5|181
1738728300000|2025-02-05 04:05:00|13525.2|13523.6|13527.3|13525.7|13527.5|13525.9|13524.8|13522.8|131
1738728600000|2025-02-05 04:10:00|13527.4|13525.8|13525.1|13523.5|13527.6|13526|13524.5|13522.9|108
1738728900000|2025-02-05 04:15:00|13525.2|13523.6|13526.7|13525.1|13527.6|13526|13524.2|13522.6|145
1738729200000|2025-02-05 04:20:00|13526.6|13525|13528.2|13526.6|13528.6|13527|13526.3|13524.7|101
1738729500000|2025-02-05 04:25:00|13527.9|13526.3|13528.3|13526.7|13528.6|13527|13526.7|13525.1|156
1738729800000|2025-02-05 04:30:00|13528.4|13526.8|13527.7|13526.1|13528.5|13526.9|13527.1|13525.5|164
1738730100000|2025-02-05 04:35:00|13527.6|13526|13528.3|13526.7|13528.4|13526.8|13527.4|13525.8|150
1738730400000|2025-02-05 04:40:00|13528.2|13526.6|13527.5|13525.9|13528.7|13527.1|13527.2|13525.6|141
1738730700000|2025-02-05 04:45:00|13527.6|13526|13527.9|13526.3|13528.5|13526.9|13527.4|13525.8|145
1738731000000|2025-02-05 04:50:00|13528|13526.4|13530.2|13528.6|13530.4|13528.8|13527.9|13526.3|135
1738731300000|2025-02-05 04:55:00|13530.3|13528.7|13529.5|13527.9|13532.3|13530.7|13529|13527.4|186
1738731600000|2025-02-05 05:00:00|13529.7|13528.1|13530.5|13528.9|13531.8|13529.3|13528.4|13526.8|130
1738731900000|2025-02-05 05:05:00|13530.4|13528.8|13530|13528.4|13531.7|13530.1|13528.8|13527.2|124
1738732200000|2025-02-05 05:10:00|13529.9|13528.3|13528.9|13527.3|13530|13528.4|13527.5|13525.9|165
1738732500000|2025-02-05 05:15:00|13528.3|13526.7|13528.6|13527|13529.9|13527.7|13527.5|13525.9|117
1738732800000|2025-02-05 05:20:00|13528.9|13527.3|13528|13526.4|13529.1|13527.5|13526.8|13525.2|159
1738733100000|2025-02-05 05:25:00|13528.1|13526.5|13530|13528.4|13531.2|13529.6|13528.1|13526.5|168
1738733400000|2025-02-05 05:30:00|13529.8|13528.2|13528.4|13526.8|13529.9|13528.3|13527.6|13526|143
1738733700000|2025-02-05 05:35:00|13528.3|13526.7|13529.3|13527.7|13530.2|13528.6|13527.7|13526.1|161
1738734000000|2025-02-05 05:40:00|13529.4|13527.8|13529.8|13528.2|13530|13528.4|13528.8|13527.2|160
1738734300000|2025-02-05 05:45:00|13529.9|13528.3|13526|13524.4|13530.5|13528.9|13525|13523.4|189
1738734600000|2025-02-05 05:50:00|13525.9|13524.3|13526.1|13524.5|13528.2|13526.6|13525.9|13524.3|148
1738734900000|2025-02-05 05:55:00|13526|13524.4|13523.9|13522.3|13526.7|13524.5|13523|13521.1|231
1738735200000|2025-02-05 06:00:00|13523.8|13522.2|13526.9|13525.3|13527.4|13525.8|13523.8|13522.2|92
1738735500000|2025-02-05 06:05:00|13527|13525.4|13523.8|13522.2|13527.6|13526|13523.3|13521.7|159
1738735800000|2025-02-05 06:10:00|13523.7|13522.1|13518.9|13517.3|13524.6|13523|13518.8|13517.2|202
1738736100000|2025-02-05 06:15:00|13519|13517.4|13511.5|13509.9|13519|13517.4|13511.3|13509.7|253
1738736400000|2025-02-05 06:20:00|13511.6|13510|13511.5|13509.9|13515.5|13513.8|13510.4|13508.8|299
1738736700000|2025-02-05 06:25:00|13511.6|13510|13511.4|13509.8|13515.9|13514.3|13510.4|13508.8|256
1738737000000|2025-02-05 06:30:00|13511.5|13509.9|13518.3|13516.7|13518.4|13516.8|13511.1|13509.4|213
1738737300000|2025-02-05 06:35:00|13518.2|13516.6|13520.4|13518.8|13520.5|13518.9|13517.1|13515.5|203
1738737600000|2025-02-05 06:40:00|13520.3|13518.7|13520.5|13518.9|13522.2|13520.6|13518.3|13516.7|168
1738737900000|2025-02-05 06:45:00|13520.4|13518.8|13516.8|13515.2|13520.6|13519|13515.5|13513.8|237
1738738200000|2025-02-05 06:50:00|13516.9|13515.3|13517.9|13516.3|13519.4|13517.8|13516.9|13515.3|163
1738738500000|2025-02-05 06:55:00|13518|13516.4|13521.2|13519.6|13523.4|13521.1|13517.2|13515.6|300
1738738800000|2025-02-05 07:00:00|13521.3|13519.7|13523.8|13522.2|13524.4|13522.8|13521.2|13519.6|336
1738739100000|2025-02-05 07:05:00|13523.9|13522.3|13520.5|13518.9|13524|13522.4|13520.5|13518.9|227
1738739400000|2025-02-05 07:10:00|13520.7|13519.1|13518.4|13516.8|13521.9|13520.3|13517.8|13516|269
1738739700000|2025-02-05 07:15:00|13518.3|13516.7|13505.6|13504|13518.3|13516.7|13504.1|13502.5|361
1738740000000|2025-02-05 07:20:00|13505.5|13503.9|13507.4|13505.8|13508.3|13506.7|13504.1|13502.5|376
1738740300000|2025-02-05 07:25:00|13506.9|13505.3|13497|13494.6|13508.7|13507.1|13491.4|13489|637
1738740600000|2025-02-05 07:30:00|13496.7|13494.3|13499.7|13498.1|13500.6|13498.8|13493|13491.4|384
1738740900000|2025-02-05 07:35:00|13499.6|13498|13499.5|13497.9|13499.8|13498.1|13494.7|13492.3|347
1738741200000|2025-02-05 07:40:00|13499.8|13497.4|13500.2|13498.6|13503.5|13501.7|13498.5|13496.9|359
1738741500000|2025-02-05 07:45:00|13500.1|13497.7|13495.6|13493.2|13501|13499.4|13494.6|13492.6|340
1738741800000|2025-02-05 07:50:00|13495.7|13493.3|13503|13501.4|13503.4|13501.8|13493.7|13492|331
1738742100000|2025-02-05 07:55:00|13503.1|13501.5|13503.6|13502|13504.3|13502.7|13500.1|13498.5|380
1738742400000|2025-02-05 08:00:00|13504.8|13503.2|13498.5|13496.1|13505.3|13503.7|13496|13494.4|424
1738742700000|2025-02-05 08:05:00|13498.6|13496.2|13498.7|13497.1|13502.4|13500.8|13496.8|13494.8|350
1738743000000|2025-02-05 08:10:00|13498.5|13496.9|13500.9|13499.3|13501.6|13500|13497.9|13496.2|374
1738743300000|2025-02-05 08:15:00|13501.1|13499.5|13509.7|13508.1|13509.7|13508.1|13501.1|13499.5|360
1738743600000|2025-02-05 08:20:00|13509.4|13507.8|13507.3|13505.7|13510.2|13508.6|13506.5|13504.9|315
1738743900000|2025-02-05 08:25:00|13507.2|13505.6|13510.8|13509.2|13512|13510.4|13506.9|13505.3|335
1738744200000|2025-02-05 08:30:00|13511|13509.4|13508.9|13507.3|13513.1|13511.4|13507.5|13505.9|291
1738744500000|2025-02-05 08:35:00|13509|13507.4|13511.5|13509.9|13518|13516.4|13506|13504.4|514
1738744800000|2025-02-05 08:40:00|13511.4|13509.8|13503.4|13501.8|13512.1|13510.5|13503.3|13501.7|372
1738745100000|2025-02-05 08:45:00|13503.3|13501.7|13504|13502.4|13505.1|13503.5|13499.4|13497.4|360
1738745400000|2025-02-05 08:50:00|13504.1|13502.5|13498.3|13496.7|13505|13503.4|13498.3|13496.7|299
1738745700000|2025-02-05 08:55:00|13498.1|13496.5|13499.9|13498.3|13501.4|13499.8|13494.5|13492.9|436
1738746000000|2025-02-05 09:00:00|13499.8|13498.2|13496.2|13494.6|13499.9|13498.3|13494.5|13492.9|416
1738746300000|2025-02-05 09:05:00|13496.1|13494.5|13498.6|13497|13499.4|13497.8|13494.4|13492.8|345
1738746600000|2025-02-05 09:10:00|13498.7|13497.1|13495.8|13493.4|13500.4|13498|13495.2|13492.8|253
1738746900000|2025-02-05 09:15:00|13496.1|13493.7|13492.2|13490.6|13497.8|13495.4|13489.8|13488.2|379
1738747200000|2025-02-05 09:20:00|13492.6|13490.2|13492.2|13490.6|13494.5|13492.9|13491|13488.6|260
1738747500000|2025-02-05 09:25:00|13492|13490.4|13494.7|13492.3|13494.8|13492.9|13491.8|13490.2|182
1738747800000|2025-02-05 09:30:00|13494.4|13492.8|13493.3|13491.7|13495.8|13493.8|13493.1|13491|206
1738748100000|2025-02-05 09:35:00|13493.2|13491.6|13496.4|13494.8|13497.3|13495.7|13493.2|13491.3|229
1738748400000|2025-02-05 09:40:00|13496.3|13494.7|13493.5|13491.9|13496.5|13494.9|13492.8|13491.2|215
1738748700000|2025-02-05 09:45:00|13493.6|13492|13495.9|13494.3|13495.9|13494.3|13492.9|13491.3|191
1738749000000|2025-02-05 09:50:00|13495.8|13494.2|13499.1|13497.5|13499.7|13498.1|13495.1|13493.5|212
1738749300000|2025-02-05 09:55:00|13499.2|13497.6|13500.9|13498.5|13501.5|13499.9|13499|13497.1|238
1738749600000|2025-02-05 10:00:00|13501.4|13499|13499.2|13497.6|13501.8|13499.4|13496.4|13494.8|301
1738749900000|2025-02-05 10:05:00|13499.1|13497.5|13499.3|13496.9|13499.3|13497.5|13497|13494.7|232
1738750200000|2025-02-05 10:10:00|13499.2|13496.8|13497.7|13495.3|13499.2|13497.2|13496.9|13494.5|184
1738750500000|2025-02-05 10:15:00|13498|13495.6|13493.9|13492.3|13498|13495.6|13493.7|13492.1|187
1738750800000|2025-02-05 10:20:00|13494|13492.4|13494.5|13492.9|13494.9|13493.3|13490.4|13488.8|246
1738751100000|2025-02-05 10:25:00|13494.2|13492.6|13490.2|13488.6|13496|13494.1|13490.2|13488.6|212
1738751400000|2025-02-05 10:30:00|13490.1|13488.5|13481.7|13480.1|13491.2|13488.8|13481.7|13480.1|255
1738751700000|2025-02-05 10:35:00|13481.6|13480|13480|13478.4|13482.9|13481|13477.5|13475.1|246
1738752000000|2025-02-05 10:40:00|13480.2|13478.6|13486|13484.4|13488.4|13486.2|13480.1|13478.5|301
1738752300000|2025-02-05 10:45:00|13486.1|13484.5|13483.1|13480.7|13488.4|13486.8|13483.1|13480.7|272
1738752600000|2025-02-05 10:50:00|13483.2|13480.8|13489.2|13486.8|13489.9|13487.5|13483.2|13480.8|241
1738752900000|2025-02-05 10:55:00|13488.6|13487|13487.7|13486.1|13489.7|13488.1|13487|13485|214
1738753200000|2025-02-05 11:00:00|13487.8|13486.2|13491.6|13490|13491.9|13490.3|13487.7|13485.3|315
1738753500000|2025-02-05 11:05:00|13491.5|13489.9|13494.3|13492.7|13494.7|13493.1|13490.6|13489|222
1738753800000|2025-02-05 11:10:00|13494|13492.4|13492.1|13490.5|13496.7|13495.1|13492.1|13490.5|282
1738754100000|2025-02-05 11:15:00|13492|13490.4|13493.4|13491.8|13494.1|13492.5|13491.7|13490.1|206
1738754400000|2025-02-05 11:20:00|13493.2|13491.6|13491|13489.4|13494.4|13492.8|13491|13489.4|166
1738754700000|2025-02-05 11:25:00|13490.9|13489.3|13491|13488.6|13492.1|13490.5|13490.1|13487.9|137
1738755000000|2025-02-05 11:30:00|13491.1|13488.7|13490.2|13487.8|13491.2|13489.2|13488.3|13486.4|242
1738755300000|2025-02-05 11:35:00|13490.3|13487.9|13492.4|13490|13493|13490.9|13490.3|13487.9|215
1738755600000|2025-02-05 11:40:00|13492.5|13490.1|13490.1|13487.7|13492.5|13490.5|13488.3|13486.1|255
1738755900000|2025-02-05 11:45:00|13490.2|13487.8|13489.9|13487.5|13490.9|13488.5|13488.9|13486.5|206
1738756200000|2025-02-05 11:50:00|13490|13487.6|13489.3|13486.9|13490.7|13488.3|13488.6|13486.2|196
1738756500000|2025-02-05 11:55:00|13489.4|13487|13489.3|13487.7|13490.4|13488.8|13487.3|13485.7|176
1738756800000|2025-02-05 12:00:00|13489.4|13487.8|13489.9|13487.5|13492|13490.4|13489.1|13486.7|213
1738757100000|2025-02-05 12:05:00|13489.8|13487.4|13492.1|13490.5|13492.4|13490.5|13489.6|13487.2|219
1738757400000|2025-02-05 12:10:00|13492|13490.4|13491.3|13489.7|13493.7|13492.1|13490.6|13488.2|191
1738757700000|2025-02-05 12:15:00|13491.4|13489.8|13491.2|13488.8|13492.6|13490.2|13489.4|13487|188
1738758000000|2025-02-05 12:20:00|13491.1|13488.7|13491.8|13490.2|13492.4|13490.8|13489.9|13488.2|215
1738758300000|2025-02-05 12:25:00|13491.9|13490.3|13488.8|13487.2|13492|13490.4|13488|13486.4|206
1738758600000|2025-02-05 12:30:00|13488.6|13487|13488.6|13487|13490|13488.4|13486.6|13485|247
1738758900000|2025-02-05 12:35:00|13488.8|13487.2|13488.8|13486.4|13490|13488.4|13487.5|13485.9|197
1738759200000|2025-02-05 12:40:00|13488.7|13486.3|13487.6|13486|13488.8|13487|13487.3|13485.7|143
1738759500000|2025-02-05 12:45:00|13487.5|13485.9|13489.9|13487.5|13491.1|13488.7|13486|13484.4|167
1738759800000|2025-02-05 12:50:00|13490.1|13487.7|13487.5|13485.1|13490.5|13488.1|13486.7|13485|193
1738760100000|2025-02-05 12:55:00|13487.6|13485.2|13487.1|13485.5|13487.8|13485.7|13484.8|13483.2|287
1738760400000|2025-02-05 13:00:00|13487|13485.4|13486.2|13483.8|13488.9|13487.3|13485.9|13483.7|272
1738760700000|2025-02-05 13:05:00|13486.3|13483.9|13484.7|13482.3|13487.9|13485.5|13483.7|13481.3|322
1738761000000|2025-02-05 13:10:00|13484.3|13481.9|13498.8|13482.8|13498.8|13484.3|13483.3|13478.4|241
1738761300000|2025-02-05 13:15:00|13499.6|13483.6|13494.3|13491.2|13500|13492.1|13489.6|13481.5|402
1738761600000|2025-02-05 13:20:00|13493.5|13490.9|13491.3|13488.6|13493.7|13491.1|13490|13487.4|502
1738761900000|2025-02-05 13:25:00|13490.6|13488.5|13493.4|13489.6|13493.4|13489.8|13489.4|13486.6|312
1738762200000|2025-02-05 13:30:00|13493.7|13489.3|13496.9|13494|13497.6|13494.7|13488.9|13486.3|485
1738762500000|2025-02-05 13:35:00|13496.6|13493.9|13493.8|13491.4|13496.7|13494|13493|13490.5|467
1738762800000|2025-02-05 13:40:00|13494|13491.6|13496.3|13493.4|13497.5|13494.8|13493.4|13490.7|450
1738763100000|2025-02-05 13:45:00|13495.9|13493.2|13497.7|13495.3|13500.1|13497.7|13495.5|13492.8|363
1738763400000|2025-02-05 13:50:00|13497.6|13495.2|13501.2|13498.5|13501.9|13499.5|13497.1|13494.7|367
1738763700000|2025-02-05 13:55:00|13501.3|13498.6|13499.2|13496.8|13502.8|13499.8|13498.4|13496|401
1738764000000|2025-02-05 14:00:00|13499.1|13496.7|13501.5|13499.9|13502.1|13500|13498.4|13496.3|381
1738764300000|2025-02-05 14:05:00|13501.4|13499.8|13496.4|13494.8|13501.5|13499.9|13495|13493.2|370
1738764600000|2025-02-05 14:10:00|13496.9|13494.5|13492.8|13491.2|13496.9|13495.2|13492.2|13490.2|320
1738764900000|2025-02-05 14:15:00|13492.7|13491.1|13494.7|13492.3|13495.3|13493.2|13492.7|13490.5|246
1738765200000|2025-02-05 14:20:00|13494.6|13492.2|13491|13489.4|13494.6|13492.4|13489.2|13487.6|280
1738765500000|2025-02-05 14:25:00|13490.9|13489.3|13491.2|13488.8|13495.4|13493.1|13490.9|13488.7|361
1738765800000|2025-02-05 14:30:00|13491|13488.6|13492.1|13489.7|13492.3|13489.9|13488.1|13486.1|332
1738766100000|2025-02-05 14:35:00|13492.2|13489.8|13493.2|13490.8|13495.2|13492.8|13491.5|13489.1|258
1738766400000|2025-02-05 14:40:00|13493.3|13490.9|13498.2|13491.8|13498.2|13494.8|13493.3|13490.4|270
1738766700000|2025-02-05 14:45:00|13498|13491.9|13491.9|13490.3|13498|13495.4|13491.9|13490.1|303
1738767000000|2025-02-05 14:50:00|13492.6|13490.2|13487.8|13486.2|13492.6|13490.6|13487.8|13486.2|344
1738767300000|2025-02-05 14:55:00|13487.6|13486|13487.8|13477.9|13488.4|13486.2|13484|13477.9|318
1738767600000|2025-02-05 15:00:00|13487.2|13473.9|13475.7|13474.1|13487.2|13476.3|13465.5|13456|642
1738767900000|2025-02-05 15:05:00|13475.8|13474.2|13479.3|13476.9|13485|13482.6|13475.8|13474.2|587
1738768200000|2025-02-05 15:10:00|13479.2|13476.8|13478.7|13476.3|13482.6|13480.2|13476.1|13473.7|571
1738768500000|2025-02-05 15:15:00|13478.9|13476.5|13474.2|13472.6|13479.8|13477|13472.1|13470|499
1738768800000|2025-02-05 15:20:00|13474.3|13472.7|13478.6|13476.2|13480.3|13478.7|13472.7|13470.3|409
1738769100000|2025-02-05 15:25:00|13478|13476.4|13479.6|13478|13480.9|13478.5|13476.8|13475|378
1738769400000|2025-02-05 15:30:00|13479.7|13478.1|13480.1|13478.5|13481.7|13480|13477.1|13475.1|331
1738769700000|2025-02-05 15:35:00|13480|13478.4|13479|13476.6|13480.6|13478.5|13476.6|13474.6|245
1738770000000|2025-02-05 15:40:00|13478.9|13476.5|13476.6|13474.2|13480.6|13478.7|13475|13473.4|324
1738770300000|2025-02-05 15:45:00|13476.7|13474.3|13478.7|13476.3|13480.1|13478.1|13476.7|13474.3|358
1738770600000|2025-02-05 15:50:00|13478.8|13476.4|13476.8|13474.4|13478.8|13476.4|13475.3|13472.9|309
1738770900000|2025-02-05 15:55:00|13477|13474.6|13475.3|13473.7|13480.5|13478.8|13475.2|13473.6|462
1738771200000|2025-02-05 16:00:00|13475.4|13473.8|13475.8|13474.2|13477|13475.4|13473.8|13472|439
1738771500000|2025-02-05 16:05:00|13475.7|13474.1|13478.7|13476.3|13478.9|13477.3|13475.5|13473.1|349
1738771800000|2025-02-05 16:10:00|13478.5|13476.1|13481.1|13478.7|13481.9|13480|13477.2|13474.8|285
1738772100000|2025-02-05 16:15:00|13481|13478.6|13481.7|13480.1|13484.5|13482.9|13480.1|13477.7|290
1738772400000|2025-02-05 16:20:00|13481.6|13480|13475.9|13474.3|13481.8|13480.1|13474.6|13472.8|300
1738772700000|2025-02-05 16:25:00|13476|13474.4|13474.5|13472.1|13477.2|13474.8|13474.1|13471.7|168
1738773000000|2025-02-05 16:30:00|13474.4|13472|13471.1|13469.5|13474.5|13472.1|13471|13469.4|173
1738773300000|2025-02-05 16:35:00|13471|13469.4|13472.3|13469.9|13473.1|13471|13469.9|13467.5|183
1738773600000|2025-02-05 16:40:00|13471.8|13470.2|13476.8|13474.4|13477.5|13475.4|13471.8|13470.2|182
1738773900000|2025-02-05 16:45:00|13476.6|13474.2|13477.9|13475.5|13480.3|13478.5|13476.6|13474.2|263
1738774200000|2025-02-05 16:50:00|13478|13475.6|13476.8|13473.6|13479.8|13477.9|13475.9|13473.5|238
1738774500000|2025-02-05 16:55:00|13476.7|13473.7|13474.1|13472.5|13477.7|13475|13473.8|13472.2|252
1738774800000|2025-02-05 17:00:00|13474|13472.4|13472|13469.6|13474.7|13473|13471.2|13469.3|223
1738775100000|2025-02-05 17:05:00|13471.8|13469.4|13472.6|13471|13473.4|13471.4|13469.3|13467.7|184
1738775400000|2025-02-05 17:10:00|13473|13471.4|13474|13471.6|13474.4|13472.8|13472.4|13470.2|157
1738775700000|2025-02-05 17:15:00|13473.9|13471.5|13478.9|13476.5|13479.1|13477|13473.9|13471.5|216
1738776000000|2025-02-05 17:20:00|13479|13476.6|13479.7|13478.1|13480.1|13478.2|13478.1|13476.3|164
1738776300000|2025-02-05 17:25:00|13480.7|13479.1|13480.5|13478.9|13480.7|13479.1|13478.5|13476.9|231
1738776600000|2025-02-05 17:30:00|13480.4|13478.8|13478.9|13476.5|13481.1|13479.5|13478.2|13476.1|167
1738776900000|2025-02-05 17:35:00|13478.7|13476.3|13476.3|13474.7|13479.3|13477.3|13475.7|13473.8|184
1738777200000|2025-02-05 17:40:00|13476.8|13475.2|13476.4|13474.8|13478.1|13476.2|13476.2|13474.6|204
1738777500000|2025-02-05 17:45:00|13476.5|13474.9|13475.2|13473.6|13476.7|13475.1|13475|13473.2|182
1738777800000|2025-02-05 17:50:00|13475.3|13473.7|13475.1|13472.7|13475.6|13474|13473.7|13472.1|217
1738778100000|2025-02-05 17:55:00|13475|13472.6|13476.3|13474.7|13477|13475.4|13475|13472.6|208
1738778400000|2025-02-05 18:00:00|13476.2|13474.6|13476.7|13475.1|13476.9|13475.3|13474.6|13473|213
1738778700000|2025-02-05 18:05:00|13476.5|13474.9|13479.6|13478|13480.4|13478.5|13476.2|13474.6|163
1738779000000|2025-02-05 18:10:00|13480|13477.6|13478.4|13476.8|13480.2|13478.3|13478.2|13476.6|133
1738779300000|2025-02-05 18:15:00|13478.1|13476.5|13477.4|13475.8|13479.2|13477|13477.1|13475.3|166
1738779600000|2025-02-05 18:20:00|13477.3|13475.7|13475.9|13474.3|13477.3|13475.7|13475.3|13473.4|203
1738779900000|2025-02-05 18:25:00|13476.5|13474.1|13475.9|13474.3|13477.7|13476|13475.9|13473.8|198
1738780200000|2025-02-05 18:30:00|13476|13474.4|13477.9|13476.3|13478.9|13477.1|13475.7|13473.6|188
1738780500000|2025-02-05 18:35:00|13477.8|13476.2|13475.7|13474.1|13478.7|13476.4|13475.4|13473.8|151
1738780800000|2025-02-05 18:40:00|13475.8|13474.2|13476.2|13474.6|13476.2|13474.6|13475.1|13473.5|164
1738781100000|2025-02-05 18:45:00|13476.1|13474.5|13478.4|13476.8|13479|13477.3|13476|13474.2|211
1738781400000|2025-02-05 18:50:00|13478.3|13476.7|13478.6|13477|13479.9|13477.9|13478.3|13476.2|125
1738781700000|2025-02-05 18:55:00|13478.7|13477.1|13478.7|13477.1|13479.6|13477.5|13476.9|13475.3|194
1738782000000|2025-02-05 19:00:00|13478.5|13476.9|13480.2|13478.6|13480.4|13478.8|13477.8|13475.9|244
1738782300000|2025-02-05 19:05:00|13480.6|13479|13480.5|13478.1|13481|13479.4|13479.3|13477.5|162
1738782600000|2025-02-05 19:10:00|13481.1|13478.7|13483.1|13480.7|13483.5|13481.1|13480.9|13478.5|209
1738782900000|2025-02-05 19:15:00|13482.9|13480.5|13483.2|13480.8|13483.4|13481|13482.2|13479.8|177
1738783200000|2025-02-05 19:20:00|13483.1|13480.7|13484.3|13482.7|13484.9|13483.2|13482.8|13480.4|203
1738783500000|2025-02-05 19:25:00|13484|13482.4|13482.5|13480.9|13485.9|13483.7|13482.2|13480.6|181
1738783800000|2025-02-05 19:30:00|13482.1|13480.5|13485.1|13482.7|13486.1|13484.2|13482.1|13480.5|175
1738784100000|2025-02-05 19:35:00|13485.2|13482.8|13485.8|13484.2|13486.3|13484.5|13484.1|13482.3|173
1738784400000|2025-02-05 19:40:00|13485.7|13484.1|13486.7|13485.1|13487.8|13485.4|13485.7|13484.1|203
1738784700000|2025-02-05 19:45:00|13486.8|13485.2|13487.6|13485.2|13488|13485.6|13486.4|13484.3|198
1738785000000|2025-02-05 19:50:00|13487.7|13485.3|13488.2|13485.8|13488.3|13486.3|13486.1|13483.7|177
1738785300000|2025-02-05 19:55:00|13488.1|13485.7|13487.6|13485.2|13488.6|13486.8|13487.4|13485|222
1738785600000|2025-02-05 20:00:00|13487.4|13485|13489.6|13487.2|13490|13487.8|13487.4|13485|287
1738785900000|2025-02-05 20:05:00|13490|13487|13489.7|13487.3|13490.7|13488.3|13488.7|13486.2|107
1738786200000|2025-02-05 20:10:00|13489.8|13487.4|13491|13488.6|13491.6|13489.2|13489.6|13487.2|176
1738786500000|2025-02-05 20:15:00|13490.9|13488.5|13490.7|13488.3|13491.6|13489.6|13489.4|13487.3|185
1738786800000|2025-02-05 20:20:00|13490.6|13488.2|13491|13488.6|13491.1|13489.2|13489.5|13487.1|248
1738787100000|2025-02-05 20:25:00|13491.1|13488.7|13487.7|13485.3|13491.3|13488.9|13487.1|13485|144
1738787400000|2025-02-05 20:30:00|13487.6|13485.2|13487.4|13485|13489.9|13487.5|13486.8|13484.4|155
1738787700000|2025-02-05 20:35:00|13487.3|13484.9|13488.5|13486.1|13489.4|13487|13486.3|13483.9|151
1738788000000|2025-02-05 20:40:00|13488.6|13486.2|13488.6|13486.2|13488.7|13486.3|13487.4|13484.8|93
1738788300000|2025-02-05 20:45:00|13488.7|13486.3|13489.8|13487.4|13490.1|13487.7|13488.4|13486|152
1738788600000|2025-02-05 20:50:00|13489.7|13487.3|13486.9|13485.3|13489.8|13487.4|13486.6|13484.7|277
1738788900000|2025-02-05 20:55:00|13487|13485.4|13489.2|13487.6|13489.4|13487.8|13486.5|13484.7|276
1738789200000|2025-02-05 21:00:00|13489.1|13487.5|13489.7|13487.3|13489.9|13487.9|13488.4|13486.2|176
1738789500000|2025-02-05 21:05:00|13489.8|13487.4|13490.5|13488.1|13491|13488.6|13489.7|13487.3|83
1738789800000|2025-02-05 21:10:00|13490.4|13488|13488.2|13485.8|13490.7|13488.3|13488.1|13485.7|83
1738790100000|2025-02-05 21:15:00|13488.3|13485.9|13487.4|13485|13488.3|13485.9|13486.9|13484.5|125
1738790400000|2025-02-05 21:20:00|13487.5|13485.1|13487.4|13485|13488.1|13485.7|13487.3|13484.9|95
1738790700000|2025-02-05 21:25:00|13487.5|13485.1|13488|13485.6|13488.2|13486.1|13487|13485|91
1738791000000|2025-02-05 21:30:00|13488.1|13485.7|13490.5|13488.1|13491.3|13488.6|13488.1|13485.7|125
1738791300000|2025-02-05 21:35:00|13490.6|13488.2|13490.8|13488.4|13491|13488.6|13490.1|13487.7|112
1738791600000|2025-02-05 21:40:00|13490.7|13488.3|13491.7|13487.9|13494.5|13488.6|13490.3|13484.9|49
1738791900000|2025-02-05 21:45:00|13491.9|13487.7|13494.6|13484.7|13495.2|13487.9|13491.8|13484.4|59
1738792200000|2025-02-05 21:50:00|13494.5|13487.4|13492.2|13487.4|13495.9|13487.8|13491.8|13483.5|51
1738792500000|2025-02-05 21:55:00|13492.1|13486.9|13491.5|13475.5|13494.3|13486.9|13482.2|13466.2|540
1738792800000|2025-02-05 22:00:00|13491.6|13475.6|13496.8|13480.8|13497.3|13481.3|13491.1|13475.1|12
1738793100000|2025-02-05 22:05:00|13496.5|13480.5|13490.6|13474.6|13496.5|13480.5|13488.5|13472.5|29
1738793400000|2025-02-05 22:10:00|13491.4|13475.4|13486.9|13470.9|13491.4|13475.4|13486.6|13470.6|32
1738793700000|2025-02-05 22:15:00|13489.6|13473.6|13487.9|13471.9|13491|13475|13487|13471|249
1738794000000|2025-02-05 22:20:00|13488.4|13472.4|13488.6|13472.6|13490.5|13474.5|13487.2|13471.2|52
1738794300000|2025-02-05 22:25:00|13489|13473|13488.3|13472.3|13491.9|13475.9|13488.2|13472.2|153
1738794600000|2025-02-05 22:30:00|13491.2|13475.2|13490.2|13474.2|13493.1|13477.1|13488.4|13472.4|187
1738794900000|2025-02-05 22:35:00|13490.3|13474.3|13489.9|13473.9|13492.1|13476.1|13489.5|13473.5|210
1738795200000|2025-02-05 22:40:00|13489.8|13473.8|13489.7|13473.7|13491.6|13475.6|13488.8|13472.8|237
1738795500000|2025-02-05 22:45:00|13489.9|13473.9|13489.9|13473.9|13492.3|13476.3|13488.5|13472.5|188
1738795800000|2025-02-05 22:50:00|13490.2|13474.2|13488.8|13472.8|13492.5|13476.5|13488.5|13472.5|308
1738796100000|2025-02-05 22:55:00|13489.5|13473.5|13488.4|13472.4|13492.4|13476.4|13487.7|13471.7|187
1738796400000|2025-02-05 23:00:00|13488.5|13472.5|13492.3|13479.4|13494.4|13480.9|13487.2|13471.2|190
1738796700000|2025-02-05 23:05:00|13491.1|13480.9|13491|13479.1|13492.6|13481.4|13489.6|13478.2|108
1738797000000|2025-02-05 23:10:00|13489.9|13480.6|13488.6|13483.4|13493.4|13484.5|13488.6|13478.4|141
1738797300000|2025-02-05 23:15:00|13488.5|13483.5|13485.7|13483.3|13489.8|13484.8|13485.7|13482.3|90
1738797600000|2025-02-05 23:20:00|13486.1|13483|13484.6|13482.2|13486.2|13483.3|13484.6|13481.6|95
1738797900000|2025-02-05 23:25:00|13484.4|13481|13485.5|13483.1|13486.1|13483.3|13483.5|13480|111
1738798200000|2025-02-05 23:30:00|13485.6|13483.2|13487.4|13483.8|13487.7|13484.7|13484.9|13482|98
1738798500000|2025-02-05 23:35:00|13487.3|13483.7|13489.3|13485.8|13489.6|13486.5|13486.8|13483.7|119
1738798800000|2025-02-05 23:40:00|13489.2|13485.9|13490.4|13487|13490.8|13488|13489.2|13485.7|95
1738799100000|2025-02-05 23:45:00|13489.9|13487.5|13488.4|13484.6|13489.9|13487.5|13486.8|13483.4|116
1738799400000|2025-02-05 23:50:00|13488.3|13484.5|13488.5|13484.8|13489.3|13485.7|13486|13483|149
1738799700000|2025-02-05 23:55:00|13487.8|13484.7|13490.4|13486.5|13490.6|13486.9|13487.4|13484.1|116
1738800000000|2025-02-06 00:00:00|13490.3|13486.4|13487|13485.4|13490.4|13486.9|13485.6|13483.3|170
1738800300000|2025-02-06 00:05:00|13486.9|13485.3|13485.9|13484.3|13487|13485.4|13482.7|13481.1|185
1738800600000|2025-02-06 00:10:00|13486|13484.4|13485.7|13484.1|13488.1|13486.5|13485.7|13483.8|185
1738800900000|2025-02-06 00:15:00|13485.8|13484.2|13491.3|13489.7|13491.3|13489.7|13485.4|13483.8|179
1738801200000|2025-02-06 00:20:00|13491.5|13489.9|13492.4|13490.8|13494.5|13492.9|13489.8|13488.2|198
1738801500000|2025-02-06 00:25:00|13492.3|13490.7|13489.6|13488|13492.7|13491.1|13489.5|13487.9|143
1738801800000|2025-02-06 00:30:00|13489.4|13487.8|13490.5|13488.9|13492.3|13490.7|13487.6|13486|183
1738802100000|2025-02-06 00:35:00|13490.4|13488.8|13488.8|13487.2|13492|13490.4|13488.5|13486.9|145
1738802400000|2025-02-06 00:40:00|13488.9|13487.3|13486.4|13484.8|13489.3|13487.7|13485.1|13483.5|141
1738802700000|2025-02-06 00:45:00|13486.3|13484.7|13490.3|13488.7|13491|13489.4|13486|13484.4|191
1738803000000|2025-02-06 00:50:00|13490.4|13488.8|13491.4|13489.8|13494.8|13493.2|13490.3|13488.7|277
1738803300000|2025-02-06 00:55:00|13491.5|13489.9|13489.8|13487.4|13492.1|13490.5|13488.9|13487.1|214
1738803600000|2025-02-06 01:00:00|13489.4|13487.8|13489.8|13488.2|13491.7|13490.1|13487.7|13486.1|273
1738803900000|2025-02-06 01:05:00|13489.7|13488.1|13490.9|13489.3|13493.5|13491.9|13486.7|13485.1|213
1738804200000|2025-02-06 01:10:00|13490.8|13489.2|13489|13487.4|13491.2|13489.5|13488.5|13486.9|207
1738804500000|2025-02-06 01:15:00|13489.1|13487.5|13487|13485.4|13489.6|13488|13485.8|13484.2|246
1738804800000|2025-02-06 01:20:00|13487.1|13485.5|13490.6|13489|13490.6|13489|13486.8|13485.2|217
1738805100000|2025-02-06 01:25:00|13490.5|13488.9|13492.6|13491|13494.2|13492.6|13490.5|13488.9|224
1738805400000|2025-02-06 01:30:00|13492.8|13491.2|13484.7|13483.1|13493.9|13492.3|13483.1|13481|400
1738805700000|2025-02-06 01:35:00|13484.8|13483.2|13479.7|13478.1|13485.4|13483.8|13479.4|13477.8|475
1738806000000|2025-02-06 01:40:00|13480|13478.4|13483.9|13482.3|13485.4|13483.8|13479|13477.4|451
1738806300000|2025-02-06 01:45:00|13484|13482.4|13483.4|13481.8|13485.4|13483.8|13480.4|13478.8|310
1738806600000|2025-02-06 01:50:00|13483.5|13481.9|13486.1|13483.7|13488.1|13485.7|13482.9|13480.5|304
1738806900000|2025-02-06 01:55:00|13486.2|13483.8|13483.6|13482|13486.4|13484.2|13482.4|13480.8|269
1738807200000|2025-02-06 02:00:00|13483.8|13482.2|13484.6|13483|13486.4|13484.8|13482.6|13481|366
1738807500000|2025-02-06 02:05:00|13484.8|13483.2|13484.7|13483.1|13486.7|13485.1|13484.4|13482.8|290
1738807800000|2025-02-06 02:10:00|13484.6|13483|13488.1|13486.5|13488.5|13486.9|13483.4|13481.8|313
1738808100000|2025-02-06 02:15:00|13488.4|13486.8|13490.9|13489.3|13492.4|13490.8|13488.3|13486.7|295
1738808400000|2025-02-06 02:20:00|13490.8|13489.2|13497.4|13495.8|13497.4|13495.8|13489.8|13488.2|221
1738808700000|2025-02-06 02:25:00|13497.5|13495.9|13498.6|13497|13500|13498.4|13496.7|13495.1|266
1738809000000|2025-02-06 02:30:00|13498.5|13496.9|13497.7|13496.1|13501.3|13499.7|13497.6|13496|257
1738809300000|2025-02-06 02:35:00|13497.6|13496|13499.2|13496.8|13501.6|13500|13497.5|13495.9|355
1738809600000|2025-02-06 02:40:00|13499|13497.4|13501.8|13500.2|13504|13502.4|13498.7|13496.6|299
1738809900000|2025-02-06 02:45:00|13501.6|13500|13503|13501.4|13504.2|13502.6|13501|13499.4|269
1738810200000|2025-02-06 02:50:00|13503.1|13501.5|13499.6|13498|13503.1|13501.5|13499.4|13497.8|198
1738810500000|2025-02-06 02:55:00|13499.7|13498.1|13501.5|13499.9|13503.2|13501.6|13499.5|13497.9|298
1738810800000|2025-02-06 03:00:00|13501.7|13500.1|13501.5|13499.9|13502.9|13501.3|13499.1|13497.2|336
1738811100000|2025-02-06 03:05:00|13501.4|13499.8|13502.5|13500.9|13502.5|13500.9|13499.7|13498.1|194
1738811400000|2025-02-06 03:10:00|13502.3|13500.7|13502.2|13500.6|13504.4|13502.8|13501.6|13500|283
1738811700000|2025-02-06 03:15:00|13502.3|13500.7|13502.2|13500.6|13504.6|13503|13502|13500.4|255
1738812000000|2025-02-06 03:20:00|13502.1|13500.5|13503.2|13501.6|13504|13502.4|13501.8|13500.2|257
1738812300000|2025-02-06 03:25:00|13503.1|13501.5|13503.4|13501.8|13506|13504.4|13503.1|13501.5|184
1738812600000|2025-02-06 03:30:00|13503.5|13501.9|13501.5|13499.9|13506.2|13504.6|13501.2|13499.4|197
1738812900000|2025-02-06 03:35:00|13501.6|13500|13500.9|13499.3|13501.8|13500.2|13500|13498.4|214
1738813200000|2025-02-06 03:40:00|13501|13499.4|13505.2|13503.6|13505.3|13503.7|13500.7|13499|162
1738813500000|2025-02-06 03:45:00|13505.3|13503.7|13500.7|13499.1|13505.4|13503.7|13500.3|13498.7|189
1738813800000|2025-02-06 03:50:00|13500.6|13499|13504.4|13502.8|13504.5|13502.9|13500.6|13499|227
1738814100000|2025-02-06 03:55:00|13504.2|13502.6|13503.2|13501.6|13504.6|13503|13501.5|13499.9|231
1738814400000|2025-02-06 04:00:00|13503.3|13501.7|13503.1|13501.5|13504.3|13502.7|13501.6|13500|260
1738814700000|2025-02-06 04:05:00|13503.3|13501.7|13503.3|13501.7|13504.7|13503.1|13502.4|13500.8|161
1738815000000|2025-02-06 04:10:00|13503.4|13501.8|13503.9|13502.3|13505.1|13503.5|13502.1|13500.5|185
1738815300000|2025-02-06 04:15:00|13503.8|13502.2|13503.7|13501.3|13504.1|13502.4|13502.6|13501|200
1738815600000|2025-02-06 04:20:00|13503.8|13501.4|13503.9|13502.3|13505.4|13503.5|13502.3|13500.4|178
1738815900000|2025-02-06 04:25:00|13504|13502.4|13504.6|13502.2|13504.6|13502.4|13502.3|13500.2|204
1738816200000|2025-02-06 04:30:00|13504.7|13502.3|13506.9|13505.3|13507|13505.4|13503.2|13501.6|211
1738816500000|2025-02-06 04:35:00|13507.2|13505.6|13508.6|13507|13508.8|13507.2|13506.2|13503.8|210
1738816800000|2025-02-06 04:40:00|13509|13506.6|13506.4|13504.8|13509.2|13507.3|13506.4|13504.8|199
1738817100000|2025-02-06 04:45:00|13506.6|13505|13511|13509.4|13511|13509.4|13506.4|13504.8|155
1738817400000|2025-02-06 04:50:00|13510.9|13509.3|13511.5|13509.9|13513|13511.4|13510.5|13508.9|218
1738817700000|2025-02-06 04:55:00|13511.6|13510|13513|13511.4|13513.2|13511.6|13508.7|13507.1|187
1738818000000|2025-02-06 05:00:00|13512.9|13511.3|13511.2|13509.6|13513.4|13511.8|13510.8|13509.2|236
1738818300000|2025-02-06 05:05:00|13511.3|13509.7|13511|13509.4|13512.4|13510.8|13510|13508.4|169
1738818600000|2025-02-06 05:10:00|13511.1|13509.5|13510.9|13508.5|13512|13510.4|13509.3|13507.7|234
1738818900000|2025-02-06 05:15:00|13510.8|13508.4|13511.4|13509.8|13513.6|13512|13510.7|13508.4|279
1738819200000|2025-02-06 05:20:00|13511.3|13509.7|13510.2|13508.6|13512.4|13510.8|13509.6|13508|282
1738819500000|2025-02-06 05:25:00|13510.3|13508.7|13510|13508.4|13510.3|13508.7|13508.3|13506.7|176
1738819800000|2025-02-06 05:30:00|13509.9|13508.3|13507.7|13506.1|13510.6|13509|13507.1|13505.5|239
1738820100000|2025-02-06 05:35:00|13507.8|13506.2|13509.2|13507.6|13509.3|13507.7|13506.9|13505.3|220
1738820400000|2025-02-06 05:40:00|13509.1|13507.5|13510.4|13508.8|13511.5|13509.9|13509|13507.4|217
1738820700000|2025-02-06 05:45:00|13510.3|13508.7|13510.3|13508.7|13511.7|13510.1|13510.3|13508.7|176
1738821000000|2025-02-06 05:50:00|13510.4|13508.8|13511.3|13508.9|13511.7|13510|13510.3|13508.2|200
1738821300000|2025-02-06 05:55:00|13511.2|13508.8|13513.5|13511.9|13514.4|13512.8|13509.8|13508.2|292
1738821600000|2025-02-06 06:00:00|13513.7|13512.1|13514.3|13511.9|13516.2|13513.8|13511.8|13510.1|269
1738821900000|2025-02-06 06:05:00|13514.1|13511.7|13513.8|13512.2|13517.5|13515.9|13513.2|13511.6|222
1738822200000|2025-02-06 06:10:00|13514|13512.4|13513.5|13511.9|13514.6|13512.7|13512.6|13511|221
1738822500000|2025-02-06 06:15:00|13513.6|13512|13513.9|13512.3|13514.4|13512.8|13512.6|13511|143
1738822800000|2025-02-06 06:20:00|13514|13512.4|13512.6|13511|13514.9|13513.3|13512.1|13510.5|121
1738823100000|2025-02-06 06:25:00|13512.4|13510.8|13513.3|13511.7|13513.3|13511.7|13511.1|13509.5|224
1738823400000|2025-02-06 06:30:00|13513.4|13511.8|13509.8|13508.2|13513.8|13512.2|13509.5|13507.9|216
1738823700000|2025-02-06 06:35:00|13510|13508.4|13510.5|13508.1|13510.8|13509.2|13508|13506.4|217
1738824000000|2025-02-06 06:40:00|13510.6|13508.2|13509|13507.4|13510.6|13508.5|13508.1|13506.5|143
1738824300000|2025-02-06 06:45:00|13509.1|13507.5|13515.3|13512.9|13515.5|13513.3|13509.1|13507.5|152
1738824600000|2025-02-06 06:50:00|13515.2|13512.8|13514.5|13512.9|13515.5|13513.7|13513.7|13512|110
1738824900000|2025-02-06 06:55:00|13514.4|13512.8|13514.9|13513.3|13517.5|13515.6|13514.4|13512.8|279
1738825200000|2025-02-06 07:00:00|13514.8|13513.2|13518.1|13516.5|13518.7|13517.1|13514.8|13513.2|265
1738825500000|2025-02-06 07:05:00|13518|13516.4|13519|13516.6|13519.2|13517.6|13516|13514.3|251
1738825800000|2025-02-06 07:10:00|13518.9|13516.5|13519.5|13517.9|13519.9|13518.3|13515.3|13513.7|268
1738826100000|2025-02-06 07:15:00|13519.3|13517.7|13515.9|13514.3|13519.3|13517.7|13514.5|13512.9|250
1738826400000|2025-02-06 07:20:00|13516.2|13514.6|13513.7|13512.1|13516.2|13514.6|13511.5|13509.9|242
1738826700000|2025-02-06 07:25:00|13513.8|13512.2|13515.4|13513.8|13517.9|13516.3|13513.7|13512.1|209
1738827000000|2025-02-06 07:30:00|13515.3|13513.7|13518.4|13516.8|13518.5|13516.9|13513.2|13511.6|227
1738827300000|2025-02-06 07:35:00|13518.2|13516.6|13519.5|13517.9|13519.5|13517.9|13517.2|13515.6|150
1738827600000|2025-02-06 07:40:00|13519.6|13518|13520.3|13518.7|13522.9|13521.3|13518|13516.4|265
1738827900000|2025-02-06 07:45:00|13520|13518.4|13521.3|13519.7|13521.5|13519.9|13519.3|13517.7|248
1738828200000|2025-02-06 07:50:00|13521.2|13519.6|13522.1|13520.5|13523.5|13521.9|13519|13517.4|286
1738828500000|2025-02-06 07:55:00|13522|13520.4|13524.9|13523.3|13526.9|13525.3|13520.7|13519.1|392
1738828800000|2025-02-06 08:00:00|13525.2|13523.6|13523.8|13522.2|13527.8|13526.2|13523.3|13521.7|329
1738829100000|2025-02-06 08:05:00|13523.7|13522.1|13528.5|13526.9|13528.5|13526.9|13523.5|13521.8|232
1738829400000|2025-02-06 08:10:00|13528.4|13526.8|13532.8|13530.4|13535.3|13532.9|13527.7|13525.8|288
1738829700000|2025-02-06 08:15:00|13532.7|13530.3|13532.3|13530.7|13533.6|13531.5|13531.6|13529.5|183
1738830000000|2025-02-06 08:20:00|13532.4|13530.8|13532.7|13531.1|13534.4|13532.8|13531.8|13530.2|265
1738830300000|2025-02-06 08:25:00|13532.6|13531|13537.3|13535.7|13537.4|13535.8|13531.6|13530|354
1738830600000|2025-02-06 08:30:00|13537.1|13535.5|13535.8|13534.2|13540.2|13538.4|13534.3|13532.7|397
1738830900000|2025-02-06 08:35:00|13535.7|13534.1|13530|13528.4|13536|13534.4|13529.3|13527.7|361
1738831200000|2025-02-06 08:40:00|13529.9|13528.3|13531.2|13529.6|13532.9|13531.3|13529.9|13528.3|294
1738831500000|2025-02-06 08:45:00|13531.3|13529.7|13531.3|13528.9|13533.6|13531.6|13528.8|13527.2|349
1738831800000|2025-02-06 08:50:00|13531.2|13528.8|13532.4|13530|13532.8|13530.8|13530.3|13527.9|256
1738832100000|2025-02-06 08:55:00|13532.5|13530.1|13530.5|13528.9|13533.9|13532.3|13528.5|13526.1|402
1738832400000|2025-02-06 09:00:00|13530.9|13528.5|13528.8|13526.4|13531.2|13529.2|13527.4|13525.3|290
1738832700000|2025-02-06 09:05:00|13528.3|13525.9|13532.9|13530.5|13533.5|13531.6|13528.3|13525.7|289
1738833000000|2025-02-06 09:10:00|13533.1|13530.1|13535.7|13533.3|13535.9|13533.5|13531.3|13529.1|226
1738833300000|2025-02-06 09:15:00|13535.3|13532.9|13543.2|13540.8|13543.3|13540.9|13535|13532.9|284
1738833600000|2025-02-06 09:20:00|13543.1|13540.7|13544.9|13543.3|13545.9|13544.3|13541.6|13539.5|374
1738833900000|2025-02-06 09:25:00|13545|13543.4|13540.6|13538.2|13546.4|13544.8|13539.5|13537.9|285
1738834200000|2025-02-06 09:30:00|13541|13539.4|13535.2|13532.8|13542.9|13540.7|13535.1|13532.7|263
1738834500000|2025-02-06 09:35:00|13535.3|13532.9|13535.6|13534|13536.9|13535.2|13534.6|13532.7|209
1738834800000|2025-02-06 09:40:00|13535.7|13534.1|13537.2|13535.6|13538.4|13536.8|13534.4|13532.8|237
1738835100000|2025-02-06 09:45:00|13537.3|13535.7|13538.4|13536.8|13538.7|13536.9|13535.3|13533.7|246
1738835400000|2025-02-06 09:50:00|13538.2|13536.6|13536.4|13534.8|13538.5|13536.8|13536.3|13534.3|252
1738835700000|2025-02-06 09:55:00|13536.6|13535|13538.4|13536.8|13541.7|13539.8|13536.6|13535|340
1738836000000|2025-02-06 10:00:00|13538.9|13536.5|13536.3|13533.9|13539|13536.9|13534.9|13533.2|273
1738836300000|2025-02-06 10:05:00|13536.4|13534|13539.8|13537.4|13540.3|13538.3|13533.4|13531.8|300
1738836600000|2025-02-06 10:10:00|13539.1|13537.5|13536|13534.4|13539.2|13537.6|13535.3|13533.1|283
1738836900000|2025-02-06 10:15:00|13536.1|13534.5|13535.6|13533.2|13536.6|13534.7|13533.8|13532.2|298
1738837200000|2025-02-06 10:20:00|13535.5|13533.1|13533.7|13532.1|13535.5|13533.1|13531.9|13529.9|216
1738837500000|2025-02-06 10:25:00|13533.8|13532.2|13533.1|13530.7|13534.7|13532.9|13531.6|13530|187
1738837800000|2025-02-06 10:30:00|13533.2|13530.8|13532|13530.4|13534.3|13532|13531.7|13530.1|242
1738838100000|2025-02-06 10:35:00|13532.1|13530.5|13532.9|13531.3|13534.1|13532.5|13530.8|13528.7|196
1738838400000|2025-02-06 10:40:00|13532.8|13531.2|13537.7|13536.1|13538.4|13536.8|13532.6|13531|260
1738838700000|2025-02-06 10:45:00|13537.6|13536|13534.5|13532.9|13537.6|13536|13533.8|13532.2|208
1738839000000|2025-02-06 10:50:00|13534.6|13533|13533.5|13531.9|13535.6|13534|13532.7|13531.1|252
1738839300000|2025-02-06 10:55:00|13533.4|13531.8|13533.1|13530.7|13535.8|13534.2|13532.5|13530.3|380
1738839600000|2025-02-06 11:00:00|13533.3|13530.9|13534.9|13532.5|13536.2|13533.3|13532.6|13530.2|283
1738839900000|2025-02-06 11:05:00|13535|13532.6|13535.1|13532.7|13535.4|13532.8|13532.5|13530.1|200
1738840200000|2025-02-06 11:10:00|13535.3|13532.3|13537.2|13535.6|13538.3|13536|13534.7|13532|192
1738840500000|2025-02-06 11:15:00|13537.1|13535.5|13531|13529.4|13537.4|13535.8|13530.8|13529.2|255
1738840800000|2025-02-06 11:20:00|13530.8|13529.2|13530.3|13528.7|13532.8|13531|13530|13528.4|206
1738841100000|2025-02-06 11:25:00|13530.4|13528.8|13529.3|13526.9|13532|13529.4|13529|13526.6|178
1738841400000|2025-02-06 11:30:00|13529.4|13527|13532.7|13530.3|13532.8|13530.6|13528.2|13526.2|245
1738841700000|2025-02-06 11:35:00|13532.6|13530.2|13531.1|13529.5|13533.5|13531.2|13529.7|13527.8|255
1738842000000|2025-02-06 11:40:00|13530.9|13529.3|13531.7|13530.1|13532.6|13531|13530.8|13529|203
1738842300000|2025-02-06 11:45:00|13531.8|13530.2|13529.4|13527.8|13531.8|13530.2|13528.9|13527|283
1738842600000|2025-02-06 11:50:00|13529.3|13527.7|13531|13529.4|13532|13530.2|13528.7|13527.1|265
1738842900000|2025-02-06 11:55:00|13531.1|13529.5|13531.4|13529|13531.7|13530.1|13529.3|13527.7|297
1738843200000|2025-02-06 12:00:00|13531.5|13529.1|13533.5|13531.1|13537.8|13535.4|13530.6|13528.2|628
1738843500000|2025-02-06 12:05:00|13533.6|13531.2|13533.4|13531.8|13536.6|13534.7|13532.1|13530.3|484
1738843800000|2025-02-06 12:10:00|13533.3|13531.7|13533.5|13531.9|13536.9|13535.1|13533.3|13531.7|310
1738844100000|2025-02-06 12:15:00|13533.7|13532.1|13537.2|13535.6|13538.2|13536.6|13533.5|13531.9|286
1738844400000|2025-02-06 12:20:00|13537.1|13535.5|13537|13535.4|13538.6|13537|13535.9|13534.3|287
1738844700000|2025-02-06 12:25:00|13537.1|13535.5|13535.5|13533.9|13537.2|13535.6|13533.6|13532|293
1738845000000|2025-02-06 12:30:00|13535.3|13533.7|13533.4|13531.8|13535.7|13534.1|13531.4|13529.8|232
1738845300000|2025-02-06 12:35:00|13533.3|13531.7|13535.8|13533.4|13535.9|13534.2|13532|13530|328
1738845600000|2025-02-06 12:40:00|13535.2|13533.6|13531.5|13529.9|13535.9|13534|13530.2|13528.1|301
1738845900000|2025-02-06 12:45:00|13531.4|13529.8|13535.4|13533.8|13535.5|13533.9|13531.1|13529.5|334
1738846200000|2025-02-06 12:50:00|13535.3|13533.7|13537.8|13536.2|13538|13536.4|13534.4|13532.6|262
1738846500000|2025-02-06 12:55:00|13537.6|13536|13536.7|13534.3|13538.5|13536.5|13536.5|13534.1|301
1738846800000|2025-02-06 13:00:00|13536.8|13534.4|13539.5|13537.1|13540.9|13539.3|13535.8|13533.4|369
1738847100000|2025-02-06 13:05:00|13539.7|13537.3|13541|13538.6|13542.3|13540.5|13539.7|13537.3|260
1738847400000|2025-02-06 13:10:00|13540.7|13538.3|13536.9|13535.3|13542|13540.2|13536.8|13534.9|339
1738847700000|2025-02-06 13:15:00|13536.8|13535.2|13537.8|13535.4|13538.5|13536.5|13536.8|13534.3|281
1738848000000|2025-02-06 13:20:00|13537.7|13535.3|13537.2|13534.8|13538|13536.4|13536.1|13533.9|274
1738848300000|2025-02-06 13:25:00|13537|13534.6|13540|13524.4|13540|13537|13533.7|13522.7|381
1738848600000|2025-02-06 13:30:00|13539.9|13523.9|13531.6|13529.2|13539.9|13532.4|13531.5|13522.2|392
1738848900000|2025-02-06 13:35:00|13531.7|13529.3|13529.7|13528.1|13532.3|13529.9|13528.1|13525.7|283
1738849200000|2025-02-06 13:40:00|13529.8|13528.2|13534.6|13532.2|13534.7|13532.4|13528.5|13526.1|264
1738849500000|2025-02-06 13:45:00|13535|13532.6|13535.2|13532.8|13535.3|13533.2|13532|13529.7|326
1738849800000|2025-02-06 13:50:00|13535.1|13532.7|13535.7|13534.1|13538.6|13536.2|13533.7|13531.8|318
1738850100000|2025-02-06 13:55:00|13535.3|13533.7|13532.9|13531.3|13537.7|13536.1|13532.6|13531|367
1738850400000|2025-02-06 14:00:00|13532.8|13531.2|13534.6|13533|13535|13533.4|13531.9|13530|293
1738850700000|2025-02-06 14:05:00|13534.5|13532.9|13530.8|13529.2|13534.6|13533|13530|13528.4|242
1738851000000|2025-02-06 14:10:00|13530.7|13529.1|13533|13531.4|13533.9|13532.3|13529.5|13527.9|263
1738851300000|2025-02-06 14:15:00|13533.1|13531.5|13534.4|13532|13535.2|13533.6|13532.7|13530.8|252
1738851600000|2025-02-06 14:20:00|13534|13532.4|13535.5|13533.9|13536.2|13534.6|13533.4|13531.2|226
1738851900000|2025-02-06 14:25:00|13534.8|13533.2|13531.6|13530|13534.9|13533.3|13531.4|13529.8|255
1738852200000|2025-02-06 14:30:00|13531.5|13529.9|13531.1|13529.5|13533.4|13531.8|13530.7|13529.1|233
1738852500000|2025-02-06 14:35:00|13531.3|13529.7|13529.1|13526.7|13531.5|13529.9|13527.1|13525.5|400
1738852800000|2025-02-06 14:40:00|13529.2|13526.8|13525.3|13522.9|13529.4|13527|13524.7|13522.6|324
1738853100000|2025-02-06 14:45:00|13525.6|13523.2|13533.8|13532.2|13533.8|13532.2|13522.5|13520.9|357
1738853400000|2025-02-06 14:50:00|13534|13532.4|13532|13530.4|13534.4|13532.4|13531.1|13529.3|326
1738853700000|2025-02-06 14:55:00|13532.1|13530.5|13535.1|13533.5|13535.2|13533.6|13531.1|13529.5|257
1738854000000|2025-02-06 15:00:00|13535.2|13533.6|13528.4|13526.8|13536.1|13534.5|13527.1|13525.5|389
1738854300000|2025-02-06 15:05:00|13528.1|13526.5|13528.5|13526.1|13530|13528.4|13526.7|13525.1|273
1738854600000|2025-02-06 15:10:00|13528.6|13526.2|13526.8|13525.2|13529.7|13527.6|13526.6|13525|257
1738854900000|2025-02-06 15:15:00|13526.7|13525.1|13521.5|13519.9|13526.7|13525.1|13521.5|13519.9|249
1738855200000|2025-02-06 15:20:00|13521.4|13519.8|13521.8|13520.2|13522.6|13521|13520.1|13518.5|239
1738855500000|2025-02-06 15:25:00|13521.7|13520.1|13526.3|13524.7|13526.3|13524.7|13521|13519.1|240
1738855800000|2025-02-06 15:30:00|13526.4|13524.8|13526.3|13524.7|13528.8|13527|13525.8|13523.7|342
1738856100000|2025-02-06 15:35:00|13526.5|13524.9|13524.5|13522.1|13527.6|13526|13524.1|13521.7|337
1738856400000|2025-02-06 15:40:00|13524.2|13521.8|13523.5|13521.9|13526.1|13523.7|13521.4|13519.8|396
1738856700000|2025-02-06 15:45:00|13523.6|13522|13518.4|13516.8|13523.8|13522|13517.7|13516.1|360
1738857000000|2025-02-06 15:50:00|13518.6|13517|13519.8|13518.2|13521.1|13519.5|13518.5|13516.9|278
1738857300000|2025-02-06 15:55:00|13519.9|13518.3|13516.2|13514.6|13519.9|13518.3|13515.4|13513.2|434
1738857600000|2025-02-06 16:00:00|13516.5|13514.1|13515.2|13512.8|13518.4|13516.4|13514.9|13512.7|417
1738857900000|2025-02-06 16:05:00|13515.1|13512.7|13517.4|13515.8|13518.1|13516.2|13513.7|13511.3|325
1738858200000|2025-02-06 16:10:00|13517.8|13515.4|13516.7|13515.1|13517.9|13516.2|13514.3|13512.1|245
1738858500000|2025-02-06 16:15:00|13516.8|13514.4|13515.1|13513.5|13517.6|13515.9|13514|13512|185
1738858800000|2025-02-06 16:20:00|13515.2|13513.6|13510.5|13508.9|13515.2|13513.6|13510.2|13508.6|244
1738859100000|2025-02-06 16:25:00|13510.6|13509|13512.2|13509.8|13512.2|13509.8|13508.2|13506.6|261
1738859400000|2025-02-06 16:30:00|13512.1|13509.7|13508.4|13506.8|13512.2|13510.2|13507|13505.4|316
1738859700000|2025-02-06 16:35:00|13507.8|13506.2|13509.6|13507.2|13511.8|13509.4|13507.6|13506|250
1738860000000|2025-02-06 16:40:00|13509.5|13507.1|13512.3|13509.9|13512.6|13510.2|13509.5|13507.1|209
1738860300000|2025-02-06 16:45:00|13512.4|13510|13514.3|13511.9|13514.5|13512.1|13512.3|13509.9|151
1738860600000|2025-02-06 16:50:00|13514.4|13512|13514|13512.4|13514.7|13512.5|13512.3|13509.9|238
1738860900000|2025-02-06 16:55:00|13514.1|13512.5|13517.3|13514.9|13517.6|13515.3|13513.8|13512.2|277
1738861200000|2025-02-06 17:00:00|13517.2|13514.8|13513.6|13511.2|13518.1|13516.2|13512.9|13510.5|346
1738861500000|2025-02-06 17:05:00|13513.5|13511.1|13511.5|13509.1|13514.1|13511.7|13510.5|13508.2|234
1738861800000|2025-02-06 17:10:00|13511.6|13509.2|13511|13508.6|13512.4|13510|13509.6|13507.8|205
1738862100000|2025-02-06 17:15:00|13511.1|13508.7|13511.3|13508.9|13512|13509.6|13507.8|13506.2|217
1738862400000|2025-02-06 17:20:00|13511|13509.4|13508|13506.4|13511|13509.4|13507.9|13506.3|163
1738862700000|2025-02-06 17:25:00|13507.4|13505.8|13506.9|13504.5|13507.9|13506.3|13506.3|13504.4|159
1738863000000|2025-02-06 17:30:00|13506.8|13504.4|13510|13507.6|13510.4|13508.1|13506.8|13504.4|232
1738863300000|2025-02-06 17:35:00|13510.1|13507.7|13507.9|13505.5|13510.3|13507.9|13507|13504.6|256
1738863600000|2025-02-06 17:40:00|13508|13505.6|13507.8|13505.4|13508.2|13505.8|13505.5|13503.1|181
1738863900000|2025-02-06 17:45:00|13507.7|13505.3|13507.2|13504.8|13509.1|13506.7|13507.2|13504.8|135
1738864200000|2025-02-06 17:50:00|13507.3|13504.9|13508.1|13505.7|13508.3|13505.9|13506.8|13504.4|194
1738864500000|2025-02-06 17:55:00|13508.2|13505.8|13506|13503.6|13508.8|13506.4|13505.6|13503.2|234
1738864800000|2025-02-06 18:00:00|13506.2|13503.8|13503.6|13502|13506.7|13504.3|13503.3|13501.2|329
1738865100000|2025-02-06 18:05:00|13503.7|13502.1|13506.5|13504.1|13509.3|13506.9|13500.9|13499.3|373
1738865400000|2025-02-06 18:10:00|13506.2|13503.8|13506.5|13504.1|13507.5|13505.1|13501.3|13498.9|454
1738865700000|2025-02-06 18:15:00|13506.4|13504|13505.7|13503.3|13507.1|13505.3|13502.9|13500.5|317
1738866000000|2025-02-06 18:20:00|13505.8|13503.4|13507.4|13505.8|13509|13506.6|13505.6|13503.2|181
1738866300000|2025-02-06 18:25:00|13507.5|13505.9|13503.8|13502.2|13508.3|13506|13503.4|13501.8|244
1738866600000|2025-02-06 18:30:00|13504.1|13502.5|13508.4|13506|13508.6|13506.2|13503.7|13502.1|206
1738866900000|2025-02-06 18:35:00|13508.2|13505.8|13503.6|13501.2|13508.2|13505.8|13503.4|13501|193
1738867200000|2025-02-06 18:40:00|13503.7|13501.3|13499.2|13496.8|13504.3|13502.3|13498.7|13496.8|269
1738867500000|2025-02-06 18:45:00|13499.3|13496.9|13500.4|13498|13500.8|13498.4|13498|13495.5|256
1738867800000|2025-02-06 18:50:00|13500.3|13497.9|13503.9|13501.5|13503.9|13502|13500.3|13497.9|275
1738868100000|2025-02-06 18:55:00|13503.7|13502.1|13501.7|13500.1|13505.3|13503.7|13501.3|13499.7|368
1738868400000|2025-02-06 19:00:00|13501.8|13500.2|13503.3|13501.7|13503.4|13501.8|13500.8|13499.2|310
1738868700000|2025-02-06 19:05:00|13503.8|13502.2|13503.8|13502.2|13505.2|13503.6|13503.7|13502.1|260
1738869000000|2025-02-06 19:10:00|13503.7|13502.1|13504.7|13503.1|13504.9|13503.3|13502.9|13501.3|197
1738869300000|2025-02-06 19:15:00|13504.8|13503.2|13505.8|13504.2|13506.7|13505.1|13504.6|13502.8|264
1738869600000|2025-02-06 19:20:00|13505.9|13504.3|13506.9|13504.5|13507.1|13504.7|13505.2|13503.3|203
1738869900000|2025-02-06 19:25:00|13506.8|13504.4|13506.2|13504.6|13507.2|13504.8|13505.2|13503.6|316
1738870200000|2025-02-06 19:30:00|13506.1|13504.5|13505.4|13503|13508.4|13506|13505|13502.6|315
1738870500000|2025-02-06 19:35:00|13505.5|13503.1|13506.8|13505.2|13507.5|13505.4|13505.4|13503|244
1738870800000|2025-02-06 19:40:00|13506.9|13505.3|13506.9|13504.5|13508.2|13506.3|13506.4|13504.4|173
1738871100000|2025-02-06 19:45:00|13507|13504.6|13504.1|13501.7|13507.1|13504.7|13503.4|13501|261
1738871400000|2025-02-06 19:50:00|13504.2|13501.8|13505.6|13504|13506.2|13504.6|13503.4|13501|279
1738871700000|2025-02-06 19:55:00|13505.7|13504.1|13505.1|13503.5|13506.8|13505.2|13504.5|13502.9|361
1738872000000|2025-02-06 20:00:00|13505.3|13503.7|13504.3|13501.9|13506.4|13504.3|13504.1|13501.7|318
1738872300000|2025-02-06 20:05:00|13504.2|13501.8|13501.4|13499|13504.4|13502|13500.8|13498.8|269
1738872600000|2025-02-06 20:10:00|13501.5|13499.1|13502|13500.4|13502.7|13500.6|13500.9|13498.6|177
1738872900000|2025-02-06 20:15:00|13502.2|13500.6|13504.1|13501.7|13504.2|13502.3|13501.3|13499.4|259
1738873200000|2025-02-06 20:20:00|13504.2|13501.8|13504.4|13502.8|13504.8|13503.1|13503.4|13501.5|223
1738873500000|2025-02-06 20:25:00|13504.5|13502.9|13506.6|13504.2|13506.6|13504.3|13504.1|13502.3|250
1738873800000|2025-02-06 20:30:00|13506.4|13504|13505.8|13503.4|13507.6|13505.5|13505.3|13503.2|265
1738874100000|2025-02-06 20:35:00|13505.5|13503.9|13503.3|13501.7|13505.9|13504.1|13502.9|13501.2|224
1738874400000|2025-02-06 20:40:00|13503.2|13501.6|13503|13501.4|13504.1|13502.5|13502.6|13500.9|198
1738874700000|2025-02-06 20:45:00|13503.2|13501.6|13504.3|13501.9|13505.7|13503.3|13503.2|13501.3|281
1738875000000|2025-02-06 20:50:00|13504.2|13501.8|13504.2|13501.8|13505.4|13502.9|13503|13500.9|228
1738875300000|2025-02-06 20:55:00|13504.3|13501.9|13504.9|13502.5|13506|13504|13504.2|13501.8|223
1738875600000|2025-02-06 21:00:00|13505|13502.6|13507.7|13505.3|13508.1|13505.7|13504.7|13502.3|152
1738875900000|2025-02-06 21:05:00|13507.4|13505.8|13507.2|13504.8|13507.9|13505.8|13507|13504.3|131
1738876200000|2025-02-06 21:10:00|13507.3|13504.9|13508.9|13506.5|13509|13506.6|13506.2|13503.8|129
1738876500000|2025-02-06 21:15:00|13508.8|13506.4|13507.4|13505|13508.8|13506.4|13506.9|13504.5|146
1738876800000|2025-02-06 21:20:00|13507.5|13505.1|13507.9|13505.5|13508.2|13505.8|13507.2|13504.8|144
1738877100000|2025-02-06 21:25:00|13508|13505.6|13506.2|13503.8|13508.6|13506.2|13506.1|13503.7|138
1738877400000|2025-02-06 21:30:00|13506|13503.6|13506.6|13504.2|13507.1|13504.7|13506|13503.6|86
1738877700000|2025-02-06 21:35:00|13506.4|13504|13507.2|13504.8|13507.3|13504.9|13506|13503.6|76
1738878000000|2025-02-06 21:40:00|13507.1|13504.7|13507.7|13504.1|13509.9|13504.7|13506.6|13501.9|77
1738878300000|2025-02-06 21:45:00|13507.8|13504|13510.8|13502.7|13510.8|13504.9|13507.7|13502.2|70
1738878600000|2025-02-06 21:50:00|13508.7|13504.8|13511.1|13503.8|13511.2|13506|13508.6|13502.3|85
1738878900000|2025-02-06 21:55:00|13511.3|13503.7|13514.1|13498.8|13515.4|13505.1|13509.2|13498.1|123
1738879200000|2025-02-06 22:00:00|13513.8|13498.9|13515.8|13499.8|13515.9|13499.9|13512.7|13496.7|5
1738879500000|2025-02-06 22:05:00|13519.1|13503.1|13517.4|13501.4|13519.2|13503.2|13515.5|13499.5|36
1738879800000|2025-02-06 22:10:00|13517.5|13501.5|13515.3|13499.3|13519.7|13503.7|13514.6|13498.6|153
1738880100000|2025-02-06 22:15:00|13515.2|13499.2|13514.8|13498.8|13518.4|13502.4|13513.8|13497.8|175
1738880400000|2025-02-06 22:20:00|13515.2|13499.2|13512.8|13496.8|13517.9|13501.9|13510.9|13494.9|222
1738880700000|2025-02-06 22:25:00|13512.7|13496.7|13519.8|13503.8|13520.9|13504.9|13511.2|13495.2|207
1738881000000|2025-02-06 22:30:00|13519.4|13503.4|13517.1|13501.1|13519.5|13503.5|13514.5|13498.5|213
1738881300000|2025-02-06 22:35:00|13517.4|13501.4|13516.5|13500.5|13518.2|13502.2|13514.5|13498.5|194
1738881600000|2025-02-06 22:40:00|13516.4|13500.4|13517.9|13501.9|13518.6|13502.6|13514.7|13498.7|129
1738881900000|2025-02-06 22:45:00|13518|13502|13517.2|13501.2|13518.8|13502.8|13515.2|13499.2|189
1738882200000|2025-02-06 22:50:00|13517.4|13501.4|13518.2|13504.2|13521.2|13505.2|13515.7|13499.7|168
1738882500000|2025-02-06 22:55:00|13517.9|13504.3|13512|13503.6|13518.4|13507.8|13511|13502.7|224
1738882800000|2025-02-06 23:00:00|13511.6|13504.2|13510.4|13505.5|13512.9|13507|13510|13502.1|159
1738883100000|2025-02-06 23:05:00|13510.5|13504.9|13507.2|13501.7|13510.5|13504.9|13507.2|13501.7|67
1738883400000|2025-02-06 23:10:00|13507.5|13502.2|13507.5|13503.8|13509|13504.3|13507.2|13502.1|99
1738883700000|2025-02-06 23:15:00|13507.4|13503.7|13506.2|13502.8|13507.4|13503.7|13504.7|13501.7|80
1738884000000|2025-02-06 23:20:00|13506.1|13502.9|13505.6|13502.4|13506.1|13503.5|13504.3|13501|50
1738884300000|2025-02-06 23:25:00|13505.9|13502.1|13506.3|13502.8|13506.5|13503.6|13505.6|13502.1|49
1738884600000|2025-02-06 23:30:00|13506.4|13502.9|13506|13503|13506.7|13503.6|13505.8|13502.5|45
1738884900000|2025-02-06 23:35:00|13505.7|13503.3|13504.4|13502.8|13505.9|13503.9|13503.7|13501.3|49
1738885200000|2025-02-06 23:40:00|13504.3|13502.7|13503.7|13501.3|13504.6|13502.9|13503.7|13501.3|32
1738885500000|2025-02-06 23:45:00|13503.6|13501.2|13505.3|13502.9|13505.4|13503.3|13502.1|13500.5|55
1738885800000|2025-02-06 23:50:00|13505.2|13502.8|13503.5|13501.9|13505.2|13503|13503|13501|41
1738886100000|2025-02-06 23:55:00|13503.7|13502.1|13502.8|13500.4|13504.6|13502.2|13502.8|13500.4|42
1738886400000|2025-02-07 00:00:00|13502.9|13500.5|13498.7|13496.3|13503|13500.9|13496.5|13494.7|113
1738886700000|2025-02-07 00:05:00|13498.8|13496.4|13500.7|13499.1|13501.9|13500.2|13497.9|13496.3|176
1738887000000|2025-02-07 00:10:00|13500.6|13499|13497.9|13495.5|13500.7|13499.1|13497.4|13495.2|146
1738887300000|2025-02-07 00:15:00|13497.8|13495.4|13500.7|13498.3|13500.9|13498.5|13497.2|13495.2|153
1738887600000|2025-02-07 00:20:00|13500.9|13498.5|13500.7|13498.3|13502.3|13499.9|13500.5|13498.1|153
1738887900000|2025-02-07 00:25:00|13500.8|13498.4|13501.5|13499.1|13501.5|13499.1|13499.2|13496.8|136
1738888200000|2025-02-07 00:30:00|13501.6|13499.2|13501.3|13499.7|13501.8|13500.2|13499.3|13497.7|132
1738888500000|2025-02-07 00:35:00|13501.5|13499.9|13502.6|13501|13504.1|13502.5|13501.5|13499.9|144
1738888800000|2025-02-07 00:40:00|13502.7|13501.1|13502.8|13501.2|13505.2|13503.6|13501.6|13500|146
1738889100000|2025-02-07 00:45:00|13502.7|13501.1|13505.7|13504.1|13506.3|13504.7|13501|13499.4|165
1738889400000|2025-02-07 00:50:00|13505.6|13504|13506|13504.4|13506.8|13505.2|13504.9|13503.3|175
1738889700000|2025-02-07 00:55:00|13505.8|13504.2|13507.8|13506.2|13508.7|13507.1|13505.3|13503.7|150
1738890000000|2025-02-07 01:00:00|13507.7|13506.1|13507.4|13505.8|13509.9|13508.3|13507.3|13505.7|310
1738890300000|2025-02-07 01:05:00|13507.5|13505.9|13509.8|13508.2|13510.5|13508.9|13507.5|13505.9|282
1738890600000|2025-02-07 01:10:00|13509.7|13508.1|13514|13512.4|13514|13512.4|13509.5|13507.9|268
1738890900000|2025-02-07 01:15:00|13513.7|13512.1|13513.1|13511.5|13514.1|13512.5|13509.1|13507.5|245
1738891200000|2025-02-07 01:20:00|13513|13511.4|13511.6|13510|13514.3|13512.7|13511.5|13509.9|274
1738891500000|2025-02-07 01:25:00|13511.7|13510.1|13514.5|13512.9|13514.7|13513.1|13511.6|13510|210
1738891800000|2025-02-07 01:30:00|13514.4|13512.8|13514.2|13512.6|13517.2|13515.6|13513.8|13512.2|237
1738892100000|2025-02-07 01:35:00|13514.1|13512.5|13514.6|13513|13515.7|13513.9|13510.5|13508.9|233
1738892400000|2025-02-07 01:40:00|13514.5|13512.9|13514.8|13513.2|13515.3|13513.7|13513|13511.2|215
1738892700000|2025-02-07 01:45:00|13514.7|13513.1|13513.4|13511.8|13515.4|13513.1|13509.8|13508.2|273
1738893000000|2025-02-07 01:50:00|13513.1|13511.5|13507.9|13506.3|13514.1|13512.5|13507|13505.4|333
1738893300000|2025-02-07 01:55:00|13508|13506.4|13509.1|13507.5|13510.1|13508.5|13506.4|13504.8|356
1738893600000|2025-02-07 02:00:00|13509.3|13507.7|13510.7|13509.1|13511.2|13509.6|13506.2|13504.6|285
1738893900000|2025-02-07 02:05:00|13510.6|13509|13511.2|13509.6|13512.6|13511|13509.4|13507.8|256
1738894200000|2025-02-07 02:10:00|13511.3|13509.7|13513.7|13512.1|13513.9|13512.3|13510.3|13508.7|210
1738894500000|2025-02-07 02:15:00|13513.3|13511.7|13511.2|13509.6|13513.8|13512.2|13508.8|13507.2|224
1738894800000|2025-02-07 02:20:00|13510.9|13509.3|13511.1|13508.7|13511.7|13510.1|13509|13506.8|309
1738895100000|2025-02-07 02:25:00|13511|13508.6|13512.3|13510.7|13514.2|13512.6|13510.9|13508.5|247
1738895400000|2025-02-07 02:30:00|13512.2|13510.6|13511.6|13510|13513.1|13511.5|13511.3|13509.7|207
1738895700000|2025-02-07 02:35:00|13511.7|13510.1|13512.4|13510.8|13513.2|13511.6|13509.7|13508.1|248
1738896000000|2025-02-07 02:40:00|13511.9|13510.3|13513|13511.4|13513.4|13511.8|13511.6|13510|195
1738896300000|2025-02-07 02:45:00|13512.9|13511.3|13515.7|13513.3|13516.6|13514.6|13512.3|13510.7|226
1738896600000|2025-02-07 02:50:00|13515.6|13513.2|13515.4|13513.8|13517.4|13515.8|13514.7|13512.5|294
1738896900000|2025-02-07 02:55:00|13515.3|13513.7|13516.2|13514.6|13517.5|13515.9|13515.2|13513.6|253
1738897200000|2025-02-07 03:00:00|13516.3|13514.7|13515.1|13513.5|13517.1|13515.5|13515.1|13513.5|205
1738897500000|2025-02-07 03:05:00|13515.2|13513.6|13519|13517.4|13519.8|13518.2|13515.2|13513.6|201
1738897800000|2025-02-07 03:10:00|13519.1|13517.5|13516.1|13514.5|13519.1|13517.5|13514|13512.4|184
1738898100000|2025-02-07 03:15:00|13515.7|13514.1|13510.9|13509.3|13515.7|13514.1|13508|13506.1|222
1738898400000|2025-02-07 03:20:00|13510.8|13509.2|13509.5|13507.9|13511.1|13509.5|13505.8|13504.2|248
1738898700000|2025-02-07 03:25:00|13509.4|13507.8|13510.2|13508.6|13510.4|13508.8|13508.6|13507|201
1738899000000|2025-02-07 03:30:00|13510.3|13508.7|13512.2|13510.6|13512.2|13510.6|13509.5|13507.9|156
1738899300000|2025-02-07 03:35:00|13512.1|13510.5|13515.8|13514.2|13515.9|13514.3|13511.3|13509.7|212
1738899600000|2025-02-07 03:40:00|13515.9|13514.3|13517|13515.4|13517.1|13515.5|13514.3|13512.7|242
1738899900000|2025-02-07 03:45:00|13516.9|13515.3|13515.9|13514.3|13517.2|13515.6|13514.3|13512.7|159
1738900200000|2025-02-07 03:50:00|13515.8|13514.2|13513|13511.4|13516.5|13514.9|13513|13511.4|174
1738900500000|2025-02-07 03:55:00|13512.9|13511.3|13513.3|13511.7|13514.6|13513|13512|13510.3|148
1738900800000|2025-02-07 04:00:00|13513.1|13511.5|13512.3|13510.7|13513.4|13511.8|13511.4|13509.8|173
1738901100000|2025-02-07 04:05:00|13512.4|13510.8|13515.5|13513.9|13516.3|13514.6|13512.3|13510.7|206
1738901400000|2025-02-07 04:10:00|13515.4|13513.8|13517.3|13515.7|13517.5|13515.9|13515.3|13513.7|200
1738901700000|2025-02-07 04:15:00|13517.2|13515.6|13517.9|13516.3|13519.4|13517.8|13516.6|13514.6|178
1738902000000|2025-02-07 04:20:00|13518|13516.4|13516.3|13514.7|13518.5|13516.4|13516.2|13514.6|130
1738902300000|2025-02-07 04:25:00|13516.2|13514.6|13516.9|13515.3|13517.6|13516|13515.7|13514.1|158
1738902600000|2025-02-07 04:30:00|13517.1|13515.5|13516.8|13515.2|13517.5|13515.9|13516|13514.2|182
1738902900000|2025-02-07 04:35:00|13516.7|13515.1|13516.7|13515.1|13519.4|13517.8|13516.6|13514.8|180
1738903200000|2025-02-07 04:40:00|13516.6|13515|13515.8|13514.2|13517.4|13515.8|13515.4|13513.8|144
1738903500000|2025-02-07 04:45:00|13516.2|13514.6|13517.6|13515.2|13517.6|13515.2|13515.6|13513.2|110
1738903800000|2025-02-07 04:50:00|13517.5|13515.1|13517.5|13515.9|13518|13516|13517.1|13514.7|126
1738904100000|2025-02-07 04:55:00|13517.4|13515.8|13516.8|13515.2|13517.6|13516|13516.3|13514.7|202
1738904400000|2025-02-07 05:00:00|13516.9|13515.3|13516.9|13515.3|13519.6|13518|13516.1|13514.5|255
1738904700000|2025-02-07 05:05:00|13517.1|13515.5|13516.3|13514.7|13517.6|13516|13516|13514.4|213
1738905000000|2025-02-07 05:10:00|13516.4|13514.8|13517.3|13515.7|13518.3|13516.7|13516|13514.4|186
1738905300000|2025-02-07 05:15:00|13517.4|13515.8|13516.9|13515.3|13517.7|13516.1|13516.3|13514.3|144
1738905600000|2025-02-07 05:20:00|13517.1|13515.5|13517.4|13515|13517.6|13516|13516.6|13514.7|142
1738905900000|2025-02-07 05:25:00|13517.3|13514.9|13516.4|13514.8|13517.3|13515|13514.8|13512.4|259
1738906200000|2025-02-07 05:30:00|13516.3|13514.7|13513.7|13511.3|13516.4|13514.8|13513.1|13511.2|221
1738906500000|2025-02-07 05:35:00|13513.6|13511.2|13514|13512.4|13514.2|13512.6|13512.6|13511|166
1738906800000|2025-02-07 05:40:00|13513.9|13512.3|13516.8|13515.2|13518.1|13516.5|13512.6|13511|217
1738907100000|2025-02-07 05:45:00|13516.7|13515.1|13518|13516.4|13519|13517.3|13516.6|13515|137
1738907400000|2025-02-07 05:50:00|13518.1|13516.5|13520.4|13518.8|13522.2|13520.6|13518.1|13516.5|173
1738907700000|2025-02-07 05:55:00|13520.3|13518.7|13519.8|13518.2|13521.5|13519.9|13519.7|13518.1|195
1738908000000|2025-02-07 06:00:00|13519.9|13518.3|13521.4|13519.8|13521.9|13520.3|13519.4|13517.8|196
1738908300000|2025-02-07 06:05:00|13521.6|13520|13518.9|13517.3|13522.8|13521.2|13517.5|13515.9|241
1738908600000|2025-02-07 06:10:00|13519|13517.4|13518|13516.4|13521.4|13519.8|13517.5|13515.9|196
1738908900000|2025-02-07 06:15:00|13517.9|13516.3|13520|13518.4|13520.1|13518.5|13517.2|13515.6|200
1738909200000|2025-02-07 06:20:00|13519.9|13518.3|13519.6|13518|13520.6|13519|13518.3|13516.5|179
1738909500000|2025-02-07 06:25:00|13519.5|13517.9|13516.5|13514.9|13519.7|13518.1|13516.4|13514.8|130
1738909800000|2025-02-07 06:30:00|13516.4|13514.8|13517.4|13515.8|13518.2|13516.6|13516|13514.4|161
1738910100000|2025-02-07 06:35:00|13517.5|13515.9|13510.9|13509.3|13517.6|13516|13510.9|13509.3|145
1738910400000|2025-02-07 06:40:00|13511|13509.4|13511.7|13510.1|13512.4|13510.8|13511|13509.4|119
1738910700000|2025-02-07 06:45:00|13511.8|13510.2|13514.4|13512.8|13514.8|13513.2|13510.8|13509.2|223
1738911000000|2025-02-07 06:50:00|13514.2|13512.6|13514.8|13513.2|13515.3|13513.7|13513.7|13512.1|101
1738911300000|2025-02-07 06:55:00|13514.9|13513.3|13513.4|13511.8|13515.3|13513.7|13513|13511.4|176
1738911600000|2025-02-07 07:00:00|13513.3|13511.7|13511.4|13509.8|13514.9|13513.3|13511|13509.4|276
1738911900000|2025-02-07 07:05:00|13511.2|13509.6|13512.9|13511.3|13513.3|13511.7|13510.2|13508.6|121
1738912200000|2025-02-07 07:10:00|13513|13511.4|13510.9|13509.3|13515.1|13513.5|13510.3|13508.7|259
1738912500000|2025-02-07 07:15:00|13510.8|13509.2|13505.7|13504.1|13510.8|13509.2|13504.7|13503.1|235
1738912800000|2025-02-07 07:20:00|13505.8|13504.2|13506.7|13504.3|13509.2|13507.5|13505.8|13504.1|190
1738913100000|2025-02-07 07:25:00|13506.8|13504.4|13506.7|13505.1|13509.4|13507.8|13506.7|13504.4|153
1738913400000|2025-02-07 07:30:00|13506.6|13505|13503.8|13502.2|13506.7|13505|13503.3|13501.7|168
1738913700000|2025-02-07 07:35:00|13503.9|13502.3|13503.7|13501.3|13505.3|13503.7|13502.1|13500.5|226
1738914000000|2025-02-07 07:40:00|13503.8|13501.4|13501.9|13500.3|13504|13502.4|13500.9|13499.2|247
1738914300000|2025-02-07 07:45:00|13501.7|13500.1|13504.8|13503.2|13505|13503.4|13501.7|13500.1|109
1738914600000|2025-02-07 07:50:00|13504.7|13503.1|13504|13501.6|13505.8|13504.2|13501.9|13499.9|148
1738914900000|2025-02-07 07:55:00|13503.9|13501.5|13503.7|13502.1|13504.3|13502.4|13500.6|13499|180
1738915200000|2025-02-07 08:00:00|13503.8|13502.2|13498.6|13497|13506.5|13504.9|13498.1|13496.5|195
1738915500000|2025-02-07 08:05:00|13498.3|13496.7|13498.4|13496|13500.6|13499|13495.9|13494.3|297
1738915800000|2025-02-07 08:10:00|13498.3|13495.9|13497.1|13495.5|13498.9|13496.5|13494.7|13493.1|226
1738916100000|2025-02-07 08:15:00|13497.3|13495.7|13496|13493.6|13497.3|13495.7|13494|13492.1|265
1738916400000|2025-02-07 08:20:00|13495.9|13493.5|13495.1|13492.7|13497.5|13495.1|13491.5|13489.1|275
1738916700000|2025-02-07 08:25:00|13495.2|13492.8|13497.3|13494.9|13498.6|13496.4|13495.1|13492.7|213
1738917000000|2025-02-07 08:30:00|13497.1|13494.7|13494.1|13491.7|13497.8|13495.4|13493.9|13491.5|203
1738917300000|2025-02-07 08:35:00|13494|13491.6|13494.9|13492.5|13495.9|13493.5|13492.2|13489.8|231
1738917600000|2025-02-07 08:40:00|13495|13492.6|13491.2|13489.6|13495.3|13492.9|13490.1|13488.5|190
1738917900000|2025-02-07 08:45:00|13491.3|13489.7|13492|13489.6|13493.3|13491.7|13490.5|13488.4|190
1738918200000|2025-02-07 08:50:00|13492.1|13489.7|13492.1|13490.5|13492.6|13490.9|13489.8|13488.2|164
1738918500000|2025-02-07 08:55:00|13492|13490.4|13490.3|13488.7|13492.4|13490.8|13488.9|13487.3|299
1738918800000|2025-02-07 09:00:00|13490.2|13488.6|13490.9|13489.3|13492|13490.4|13487.9|13486.3|275
1738919100000|2025-02-07 09:05:00|13490.8|13489.2|13492|13490.4|13493.4|13491.8|13489.7|13488.1|239
1738919400000|2025-02-07 09:10:00|13492.2|13490.6|13490.3|13488.7|13492.5|13490.9|13490|13488.4|196
1738919700000|2025-02-07 09:15:00|13490.4|13488.8|13494.5|13492.9|13494.5|13492.9|13489.9|13488.3|247
1738920000000|2025-02-07 09:20:00|13494.6|13493|13493.3|13491.7|13494.9|13493.3|13491.4|13489.8|181
1738920300000|2025-02-07 09:25:00|13493.2|13491.6|13495.4|13493|13495.5|13493.5|13492.5|13490.9|170
1738920600000|2025-02-07 09:30:00|13495.5|13493.1|13494.5|13492.1|13496.8|13494.9|13493.3|13491.5|248
1738920900000|2025-02-07 09:35:00|13494.6|13492.2|13494.1|13491.7|13496|13493.6|13493.5|13491.1|165
1738921200000|2025-02-07 09:40:00|13494.2|13491.8|13494.4|13492|13494.6|13492.2|13492.8|13490.4|170
1738921500000|2025-02-07 09:45:00|13494.3|13491.9|13496.4|13494.8|13497.1|13495.5|13494.3|13491.9|184
1738921800000|2025-02-07 09:50:00|13496.3|13494.7|13496.9|13495.3|13497.9|13496.3|13495.2|13493.6|165
1738922100000|2025-02-07 09:55:00|13496.8|13495.2|13500.2|13497.8|13500.5|13498.2|13496.7|13495.1|243
1738922400000|2025-02-07 10:00:00|13500.3|13497.9|13502|13500.4|13502.9|13501.3|13498.4|13496.5|209
1738922700000|2025-02-07 10:05:00|13501.9|13500.3|13504.8|13503.2|13505.6|13504|13501.6|13500|285
1738923000000|2025-02-07 10:10:00|13504.7|13503.1|13503.3|13500.9|13506.5|13504.8|13503.3|13500.9|184
1738923300000|2025-02-07 10:15:00|13503.2|13500.8|13504.8|13502.4|13505.2|13502.8|13502.8|13500.6|198
1738923600000|2025-02-07 10:20:00|13505|13502.6|13504.5|13502.9|13505.6|13503.2|13501.2|13499.6|170
1738923900000|2025-02-07 10:25:00|13504.7|13503.1|13504.8|13503.2|13506.2|13503.9|13504.1|13502.5|142
1738924200000|2025-02-07 10:30:00|13504.7|13503.1|13503.8|13502.2|13505|13503.4|13502.4|13500.8|181
1738924500000|2025-02-07 10:35:00|13503.9|13502.3|13502.9|13501.3|13504.8|13503.2|13502.2|13500.6|135
1738924800000|2025-02-07 10:40:00|13503|13501.4|13505.6|13504|13505.6|13504|13503|13501.4|136
1738925100000|2025-02-07 10:45:00|13505.7|13504.1|13509.6|13508|13510.1|13508.5|13505.7|13504.1|171
1738925400000|2025-02-07 10:50:00|13509.5|13507.9|13509.2|13507.6|13509.7|13508.1|13508.4|13506.8|73
1738925700000|2025-02-07 10:55:00|13509.1|13507.5|13508.6|13507|13510.2|13508.6|13508|13506.4|154
1738926000000|2025-02-07 11:00:00|13508.5|13506.9|13511.3|13509.7|13511.4|13509.8|13508.5|13506.9|221
1738926300000|2025-02-07 11:05:00|13511.4|13509.8|13511.6|13510|13513.9|13512.3|13510.9|13509.3|169
1738926600000|2025-02-07 11:10:00|13511.3|13509.7|13511.4|13509|13512.7|13511.1|13509.8|13508.2|164
1738926900000|2025-02-07 11:15:00|13511.5|13509.1|13508.6|13507|13511.5|13509.5|13508.5|13506.9|159
1738927200000|2025-02-07 11:20:00|13508.7|13507.1|13510.3|13507.9|13512|13509.7|13508.5|13506.9|156
1738927500000|2025-02-07 11:25:00|13510.4|13508|13509.7|13508.1|13511.1|13509.5|13508|13506.4|167
1738927800000|2025-02-07 11:30:00|13509.8|13508.2|13509.9|13508.3|13511.6|13510|13509.5|13507.9|172
1738928100000|2025-02-07 11:35:00|13510|13508.4|13511.5|13509.1|13511.5|13509.1|13509.4|13507.8|138
1738928400000|2025-02-07 11:40:00|13511.4|13509|13510|13507.6|13513.3|13510.9|13510|13507.6|165
1738928700000|2025-02-07 11:45:00|13510.1|13507.7|13508.5|13506.9|13510.3|13508.6|13508.4|13506.7|121
1738929000000|2025-02-07 11:50:00|13508.4|13506.8|13509|13507.4|13509.5|13507.9|13506.8|13505.2|98
1738929300000|2025-02-07 11:55:00|13509.1|13507.5|13508.1|13506.5|13509.9|13507.7|13507.7|13506.1|117
1738929600000|2025-02-07 12:00:00|13508.2|13506.6|13512|13510.4|13512.4|13510.5|13508|13506.4|221
1738929900000|2025-02-07 12:05:00|13511.9|13510.3|13511.6|13510|13514.3|13512.7|13511.5|13509.9|202
1738930200000|2025-02-07 12:10:00|13510.9|13509.3|13512.1|13510.5|13513.2|13511.6|13510.2|13508.6|169
1738930500000|2025-02-07 12:15:00|13512.2|13510.6|13512.7|13511.1|13513.9|13512.3|13512|13510.4|130
1738930800000|2025-02-07 12:20:00|13512.6|13511|13510.7|13509.1|13513.7|13512.1|13510.2|13508.6|188
1738931100000|2025-02-07 12:25:00|13510.8|13509.2|13512.5|13510.9|13513.4|13511.8|13510.5|13508.9|201
1738931400000|2025-02-07 12:30:00|13512.4|13510.8|13514.9|13512.5|13515.7|13513.3|13511.8|13510.2|148
1738931700000|2025-02-07 12:35:00|13514.8|13512.4|13513.6|13511.2|13515.2|13512.8|13512.9|13510.5|154
1738932000000|2025-02-07 12:40:00|13513.5|13511.1|13511.9|13510.3|13513.7|13511.3|13510|13508.4|199
1738932300000|2025-02-07 12:45:00|13512.1|13510.5|13512.1|13509.7|13513.3|13511|13510.9|13508.5|150
1738932600000|2025-02-07 12:50:00|13512|13509.6|13511.7|13509.3|13512.8|13510.4|13509.8|13507.4|170
1738932900000|2025-02-07 12:55:00|13511.9|13509.5|13511.3|13509.7|13512.7|13510.3|13509.2|13507.3|276
1738933200000|2025-02-07 13:00:00|13511.4|13509.8|13513|13511.4|13513|13511.4|13510.2|13508.6|215
1738933500000|2025-02-07 13:05:00|13513.1|13511.5|13512.4|13510.8|13514.4|13512.8|13511.9|13510.3|136
1738933800000|2025-02-07 13:10:00|13512.2|13510.6|13510.9|13509.3|13513.3|13511|13510.5|13508.9|195
1738934100000|2025-02-07 13:15:00|13511.1|13509.5|13510.8|13508.4|13511.3|13509.6|13509.3|13507.3|204
1738934400000|2025-02-07 13:20:00|13510.9|13509.2|13513.7|13512.1|13514.3|13512.7|13510.7|13508.9|251
1738934700000|2025-02-07 13:25:00|13513.5|13511.9|13504.9|13488.9|13519.4|13512.1|13504.9|13488.9|343
1738935000000|2025-02-07 13:30:00|13508.2|13492.2|13516.7|13514.3|13532.1|13528.4|13491.3|13475.3|777
1738935300000|2025-02-07 13:35:00|13516.9|13514.5|13507|13505.4|13522.7|13520.3|13506.6|13504.2|778
1738935600000|2025-02-07 13:40:00|13507.8|13505.5|13512.1|13510.5|13515.6|13513.4|13506.7|13504.3|728
1738935900000|2025-02-07 13:45:00|13512.3|13510.7|13521.6|13520|13522.3|13520.6|13509.4|13507.2|695
1738936200000|2025-02-07 13:50:00|13521.5|13519.9|13525.4|13523.8|13525.8|13524.2|13519.2|13517.2|621
1738936500000|2025-02-07 13:55:00|13525.3|13523.7|13520.3|13518.7|13528.4|13526.4|13518.9|13516.7|575
1738936800000|2025-02-07 14:00:00|13521|13518.6|13520.2|13517.8|13523.4|13521.4|13516|13513.8|490
1738937100000|2025-02-07 14:05:00|13520.3|13517.9|13519.7|13517.3|13523.4|13521.7|13516.1|13513.7|470
1738937400000|2025-02-07 14:10:00|13519.5|13517.1|13512.2|13510.6|13519.7|13517.7|13512.2|13510.6|408
1738937700000|2025-02-07 14:15:00|13512.3|13510.7|13514|13512.4|13514.8|13513.2|13508.9|13507.3|440
1738938000000|2025-02-07 14:20:00|13513.4|13511.8|13511.2|13509.6|13516.5|13514.9|13508.4|13506.8|370
1738938300000|2025-02-07 14:25:00|13511|13509.4|13506.2|13504.6|13512.3|13510.7|13505.5|13503.9|409
1738938600000|2025-02-07 14:30:00|13505.9|13504.3|13502.9|13501.3|13506.2|13504.6|13502.7|13501|432
1738938900000|2025-02-07 14:35:00|13503|13501.4|13499.3|13497.7|13503.7|13501.6|13496.3|13494.7|499
1738939200000|2025-02-07 14:40:00|13499.9|13497.5|13501.3|13498.9|13502.3|13500.3|13498.1|13496.1|392
1738939500000|2025-02-07 14:45:00|13501.1|13498.7|13497.6|13496|13503.7|13501.3|13497.2|13495.6|403
1738939800000|2025-02-07 14:50:00|13497.7|13496.1|13495.9|13493.5|13498.6|13497|13494.3|13492.6|379
1738940100000|2025-02-07 14:55:00|13496|13493.6|13500.4|13491.1|13500.4|13495.5|13494.1|13491.1|347
1738940400000|2025-02-07 15:00:00|13501.4|13492.8|13498.7|13496.3|13512.7|13505.6|13494.5|13492.8|603
1738940700000|2025-02-07 15:05:00|13498.8|13496.4|13499.3|13496.9|13502.2|13500.5|13495.7|13493.2|489
1738941000000|2025-02-07 15:10:00|13499.7|13497.3|13510.6|13507.1|13511.5|13507.6|13499.3|13496.8|605
1738941300000|2025-02-07 15:15:00|13510.4|13506.6|13506.6|13504.2|13512.1|13509.7|13505.8|13503.4|442
1738941600000|2025-02-07 15:20:00|13506.7|13504.3|13512|13510.4|13512.8|13511|13505.8|13503.4|357
1738941900000|2025-02-07 15:25:00|13511.9|13510.3|13511.1|13508.7|13512.3|13510.3|13507.8|13505.6|413
1738942200000|2025-02-07 15:30:00|13511|13508.6|13506.3|13503.9|13513.5|13511.1|13506.2|13503.8|450
1738942500000|2025-02-07 15:35:00|13506.4|13504|13510.3|13507.9|13510.7|13508.8|13504.8|13502.4|367
1738942800000|2025-02-07 15:40:00|13510.4|13508|13506.4|13503.2|13510.6|13508.3|13504.9|13501.9|364
1738943100000|2025-02-07 15:45:00|13506.3|13503.1|13501.9|13498.9|13507.2|13504.2|13500.9|13498.4|391
1738943400000|2025-02-07 15:50:00|13502|13499.2|13532.2|13528.8|13541.6|13536.3|13498.8|13496.4|671
1738943700000|2025-02-07 15:55:00|13530.4|13527|13531.3|13528.9|13546.6|13543.8|13528.5|13524.9|820
1738944000000|2025-02-07 16:00:00|13530.5|13528.1|13540.6|13538.2|13546.7|13544.3|13530.4|13528|773
1738944300000|2025-02-07 16:05:00|13540.5|13538.1|13534.5|13532.1|13545.8|13543.8|13531|13528.6|715
1738944600000|2025-02-07 16:10:00|13534.6|13532.2|13539.4|13537|13540.8|13538.4|13533.6|13531.2|592
1738944900000|2025-02-07 16:15:00|13539.5|13537.1|13532.2|13529.2|13543.2|13540.8|13525.9|13522.7|646
1738945200000|2025-02-07 16:20:00|13532.9|13529.8|13536.9|13534.5|13539.8|13538.1|13524.2|13521.8|749
1738945500000|2025-02-07 16:25:00|13537.1|13534.7|13540.9|13538.5|13542.9|13540.5|13536.6|13534.3|568
1738945800000|2025-02-07 16:30:00|13540.3|13537.9|13537.4|13535.8|13540.8|13538.4|13536.5|13534.1|471
1738946100000|2025-02-07 16:35:00|13537.8|13535.4|13544.1|13541.7|13544.7|13542.5|13537.1|13534.7|426
1738946400000|2025-02-07 16:40:00|13544|13541.6|13550.6|13549|13551.2|13549.6|13544|13541.6|363
1738946700000|2025-02-07 16:45:00|13550.8|13549.2|13551.2|13548.8|13551.7|13549.6|13548.4|13545.7|363
1738947000000|2025-02-07 16:50:00|13551.3|13548.9|13548.1|13545.7|13551.4|13549|13545.6|13543.2|312
1738947300000|2025-02-07 16:55:00|13548|13545.6|13549.5|13547.9|13552.4|13550.8|13546.5|13544.9|431
1738947600000|2025-02-07 17:00:00|13549.6|13548|13551|13548.6|13551.8|13549.4|13546.9|13544.7|375
1738947900000|2025-02-07 17:05:00|13551.1|13548.7|13532.4|13530|13552.7|13550.3|13522.7|13519.5|739
1738948200000|2025-02-07 17:10:00|13532.6|13530.2|13537.6|13535.2|13540.1|13537.2|13532.5|13530.1|443
1738948500000|2025-02-07 17:15:00|13537.3|13534.9|13557.8|13555.4|13566.9|13563.6|13537.1|13534.7|786
1738948800000|2025-02-07 17:20:00|13558.1|13555.7|13551.8|13549.4|13563.2|13559.2|13543.8|13538.7|684
1738949100000|2025-02-07 17:25:00|13551.7|13549.3|13557.3|13554.9|13558.3|13555.9|13549.9|13547.5|426
1738949400000|2025-02-07 17:30:00|13557.4|13555|13554|13551.6|13561.7|13558.6|13552.9|13550.5|402
1738949700000|2025-02-07 17:35:00|13553.9|13551.5|13555.5|13553.1|13555.7|13553.3|13551.4|13549|312
1738950000000|2025-02-07 17:40:00|13555.6|13553.2|13558|13555.6|13560.1|13557.7|13555.1|13552.7|334
1738950300000|2025-02-07 17:45:00|13557.8|13555.4|13560|13556.5|13562.5|13560.4|13557.7|13555.3|320
1738950600000|2025-02-07 17:50:00|13560.2|13556.4|13557.8|13555.4|13560.2|13557.2|13556.9|13554.5|267
1738950900000|2025-02-07 17:55:00|13557.7|13555.3|13556.4|13554|13560|13557.6|13556.4|13554|256
1738951200000|2025-02-07 18:00:00|13556.5|13554.1|13553.6|13551.2|13556.8|13554.4|13552.8|13550.4|255
1738951500000|2025-02-07 18:05:00|13553.7|13551.3|13546.8|13544.4|13554.2|13551.8|13546.8|13544.4|203
1738951800000|2025-02-07 18:10:00|13546.9|13544.5|13547.1|13544.7|13549.4|13546.9|13544.6|13542.1|257
1738952100000|2025-02-07 18:15:00|13547|13544.6|13546.3|13543.9|13547.1|13544.6|13545.1|13542.3|170
1738952400000|2025-02-07 18:20:00|13546.4|13544|13547.1|13544.7|13547.3|13544.9|13543.7|13540.7|205
1738952700000|2025-02-07 18:25:00|13547.3|13544.9|13547.7|13544.3|13548.3|13546.2|13544.8|13542.4|229
1738953000000|2025-02-07 18:30:00|13547.5|13544.4|13544.5|13542.1|13548.2|13545.6|13544.5|13542.1|176
1738953300000|2025-02-07 18:35:00|13544.7|13542.3|13546.9|13544.5|13547.5|13545.1|13544.7|13542.3|134
1738953600000|2025-02-07 18:40:00|13547|13544.6|13551|13549.4|13551.1|13549.5|13547|13544.6|145
1738953900000|2025-02-07 18:45:00|13551.1|13549.5|13553.2|13549.9|13555.9|13553.5|13551|13549.4|242
1738954200000|2025-02-07 18:50:00|13553.4|13550.2|13553.2|13549.6|13554.3|13551.9|13551.9|13548.7|189
1738954500000|2025-02-07 18:55:00|13553.1|13549.7|13550.8|13548.4|13553.2|13550.4|13550.8|13548|218
1738954800000|2025-02-07 19:00:00|13550.9|13548.5|13551.2|13548.8|13552.6|13549.8|13548.7|13546.4|198
1738955100000|2025-02-07 19:05:00|13551.3|13548.9|13548.6|13547|13552.2|13549.8|13548.5|13546.4|136
1738955400000|2025-02-07 19:10:00|13548.7|13547.1|13548.9|13546.5|13550|13547.9|13547.3|13545.7|170
1738955700000|2025-02-07 19:15:00|13549|13546.6|13544.8|13542.4|13549|13546.6|13543.6|13541.6|159
1738956000000|2025-02-07 19:20:00|13544.7|13542.3|13546|13543.6|13546.3|13543.9|13543.6|13541.2|207
1738956300000|2025-02-07 19:25:00|13545.9|13543.5|13547|13544.6|13548.1|13545.7|13545.4|13543|198
1738956600000|2025-02-07 19:30:00|13547.4|13545|13545.9|13543.5|13548.7|13546.3|13545.9|13543.5|167
1738956900000|2025-02-07 19:35:00|13545.8|13543.4|13546.7|13544.3|13547.9|13545.5|13545.8|13543.4|148
1738957200000|2025-02-07 19:40:00|13546.6|13544.2|13548.1|13545.7|13549.7|13546.5|13542.8|13540.4|258
1738957500000|2025-02-07 19:45:00|13547.7|13545.3|13547.8|13545.4|13549.7|13547.5|13547.1|13544.7|148
1738957800000|2025-02-07 19:50:00|13547.9|13545.5|13545.4|13541.9|13548.6|13545.5|13545.3|13541.8|158
1738958100000|2025-02-07 19:55:00|13545.2|13542.1|13545.2|13542.8|13546.2|13543.2|13544.4|13541.6|170
1738958400000|2025-02-07 20:00:00|13545.1|13542.7|13545.2|13542.8|13546.4|13544|13544.5|13542.1|160
1738958700000|2025-02-07 20:05:00|13545.1|13542.7|13544.1|13541.7|13545.7|13543.3|13543.8|13541.2|293
1738959000000|2025-02-07 20:10:00|13544.2|13541.8|13545.1|13542.7|13545.4|13543|13542.8|13540.4|229
1738959300000|2025-02-07 20:15:00|13545|13542.6|13546.5|13544.1|13547|13545|13545|13542.6|289
1738959600000|2025-02-07 20:20:00|13546.6|13544.2|13544.2|13541.8|13546.9|13544.6|13543.9|13541.5|365
1738959900000|2025-02-07 20:25:00|13544.1|13541.7|13548.4|13546.8|13549.1|13547.2|13544.1|13541.7|415
1738960200000|2025-02-07 20:30:00|13548.9|13546.5|13548.6|13546.2|13550|13547.6|13547.9|13545.5|297
1738960500000|2025-02-07 20:35:00|13548.7|13546.3|13550.6|13547.5|13550.8|13548.4|13548.5|13546.1|151
1738960800000|2025-02-07 20:40:00|13550.7|13547.6|13554.5|13552.1|13555|13552.1|13550.2|13547.4|234
1738961100000|2025-02-07 20:45:00|13554.4|13552|13552.2|13548.9|13554.9|13552|13551.6|13548.7|216
1738961400000|2025-02-07 20:50:00|13552.1|13548.8|13550.6|13546.8|13553.2|13549|13550|13546.3|209
1738961700000|2025-02-07 20:55:00|13550.7|13546.9|13550.8|13548.4|13551.7|13549.8|13549.8|13546.3|265
1738962000000|2025-02-07 21:00:00|13550.9|13548.5|13549.1|13546.7|13550.9|13548.5|13548.1|13545.7|226
1738962300000|2025-02-07 21:05:00|13549.7|13547.3|13548.5|13546.1|13549.7|13547.3|13548.2|13545.8|134
1738962600000|2025-02-07 21:10:00|13548.6|13546.2|13548.9|13546.5|13549.6|13547.2|13547.9|13545.5|199
1738962900000|2025-02-07 21:15:00|13549|13546.6|13549.1|13546.7|13549.2|13546.8|13548.3|13545.9|161
1738963200000|2025-02-07 21:20:00|13549.2|13546.8|13549|13546.6|13549.3|13546.9|13548.6|13546.2|100
1738963500000|2025-02-07 21:25:00|13548.8|13546.4|13552.9|13550.5|13553.9|13551.5|13548.8|13546.4|302
1738963800000|2025-02-07 21:30:00|13553|13550.6|13551.3|13548.9|13553.3|13550.9|13550.9|13548.5|131
1738964100000|2025-02-07 21:35:00|13551.5|13549.1|13552.1|13549.7|13552.3|13549.9|13551.3|13548.9|109
1738964400000|2025-02-07 21:40:00|13551.7|13549.3|13550.2|13547.8|13554|13549.7|13550.1|13544.3|112
1738964700000|2025-02-07 21:45:00|13550.4|13548|13548.8|13532.8|13563|13552.2|13539|13523|218
1738965000000|2025-02-07 21:50:00|13548.5|13532.5|13563.3|13547.3|13571.5|13560|13545.9|13529.9|265
1738965300000|2025-02-07 21:55:00|13558|13542|13550.6|13534.6|13566|13550|13546.9|13530.9|77
1739134800000|2025-02-09 21:00:00|13549.5|13527.5|13549.5|13527.5|13565.5|13543.5|13549.5|13527.5|3
1739136000000|2025-02-09 21:20:00|13546.5|13524.5|13546.5|13524.5|13546.5|13524.5|13546.5|13524.5|1
1739136900000|2025-02-09 21:35:00|13566|13544|13546.5|13524.5|13566|13544|13546.5|13524.5|3
1739137800000|2025-02-09 21:50:00|13568|13546|13569|13547|13569.1|13547.1|13563.9|13541.9|44
1739138100000|2025-02-09 21:55:00|13569.1|13547.1|13567.7|13545.7|13569.4|13547.4|13567.7|13545.7|35
1739138400000|2025-02-09 22:00:00|13566.3|13547.7|13570.2|13554.2|13570.4|13554.4|13565.9|13547.7|22
1739138700000|2025-02-09 22:05:00|13570.3|13554.3|13568.8|13552.8|13570.5|13554.5|13567.4|13551.4|28
1739139000000|2025-02-09 22:10:00|13568.7|13552.7|13570.5|13554.5|13572.4|13556.4|13568.7|13552.7|46
1739139300000|2025-02-09 22:15:00|13571.2|13555.2|13572|13556|13572|13556|13570|13554|36
1739139600000|2025-02-09 22:20:00|13571.9|13555.9|13570.5|13554.5|13572.2|13556.2|13570.5|13554.5|13
1739139900000|2025-02-09 22:25:00|13571.5|13555.5|13570.5|13554.5|13571.5|13555.5|13570.5|13554.5|2
1739140200000|2025-02-09 22:30:00|13568|13552|13572.3|13556.3|13574.1|13558.1|13548.5|13532.5|128
1739140500000|2025-02-09 22:35:00|13574.1|13558.1|13575.3|13559.3|13576.9|13560.9|13571|13555|92
1739140800000|2025-02-09 22:40:00|13575.9|13559.9|13555.4|13539.4|13589.1|13573.1|13553.5|13537.5|125
1739141100000|2025-02-09 22:45:00|13555.1|13539.1|13576.9|13560.9|13578.6|13562.6|13554.8|13538.8|160
1739141400000|2025-02-09 22:50:00|13576.6|13560.6|13576.1|13560.1|13589.8|13573.8|13571.9|13555.9|244
1739141700000|2025-02-09 22:55:00|13575.8|13559.8|13573|13557|13584.5|13568.5|13571.6|13555.6|222
1739142000000|2025-02-09 23:00:00|13572.8|13556.8|13561.3|13545.3|13577.1|13561.1|13554|13538|203
1739142300000|2025-02-09 23:05:00|13561.2|13545.2|13574.2|13558.2|13576.6|13560.6|13561.2|13545.2|78
1739142600000|2025-02-09 23:10:00|13573.9|13557.9|13573.5|13557.5|13574.2|13558.2|13573.3|13557.3|17
1739142900000|2025-02-09 23:15:00|13573.4|13557.4|13570.8|13565.1|13574.9|13567.8|13567.4|13555.7|169
1739143200000|2025-02-09 23:20:00|13570.7|13565|13572.3|13566.9|13572.5|13568.2|13569.1|13563.7|116
1739143500000|2025-02-09 23:25:00|13572.2|13566.8|13571|13568|13573|13568.5|13570.6|13566.6|88
1739143800000|2025-02-09 23:30:00|13572.2|13566.9|13570.4|13567.3|13572.8|13568.4|13568.2|13565.8|105
1739144100000|2025-02-09 23:35:00|13570.2|13567.8|13570.5|13566.7|13572.4|13568.2|13570|13566.1|113
1739144400000|2025-02-09 23:40:00|13570.6|13566.9|13572|13567.3|13572.6|13567.9|13569.9|13565.8|88
1739144700000|2025-02-09 23:45:00|13571.4|13567.7|13572.5|13568.1|13572.5|13568.6|13570.6|13566.4|118
1739145000000|2025-02-09 23:50:00|13572.4|13568.2|13570.6|13566.5|13573.1|13570|13570.4|13566.5|178
1739145300000|2025-02-09 23:55:00|13570.5|13566.3|13573|13569.2|13573.5|13569.9|13569.2|13566|152
1739145600000|2025-02-10 00:00:00|13572.7|13569.4|13567.2|13563.7|13572.8|13570.4|13564.9|13562.5|269
1739145900000|2025-02-10 00:05:00|13567.3|13563.8|13565.4|13563|13567.3|13564.9|13563.5|13561.1|167
1739146200000|2025-02-10 00:10:00|13565.5|13563.1|13568.2|13565.8|13568.7|13566.3|13565.3|13562.9|136
1739146500000|2025-02-10 00:15:00|13568.1|13565.7|13563.6|13561.2|13568.2|13565.8|13562.6|13560.5|177
1739146800000|2025-02-10 00:20:00|13563.5|13561.1|13563.8|13561.4|13565.6|13563.2|13562.1|13559.7|129
1739147100000|2025-02-10 00:25:00|13563.7|13561.3|13561.9|13560.3|13564.7|13562.3|13561|13559.4|112
1739147400000|2025-02-10 00:30:00|13561.8|13560.2|13560.8|13559.2|13562|13560.4|13559.7|13557.9|147
1739147700000|2025-02-10 00:35:00|13560.7|13559.1|13560.8|13559.2|13563.2|13561.6|13559.9|13558.3|146
1739148000000|2025-02-10 00:40:00|13560.7|13559.1|13561|13559.4|13561.2|13559.6|13560|13558.4|91
1739148300000|2025-02-10 00:45:00|13561.1|13559.5|13564.8|13563.2|13566|13564.4|13560.6|13559|130
1739148600000|2025-02-10 00:50:00|13564.7|13563.1|13560.8|13559.2|13565.3|13563.7|13559.8|13558.1|234
1739148900000|2025-02-10 00:55:00|13560.7|13559.1|13561.1|13559.5|13562|13560.2|13558.9|13557.3|223
1739149200000|2025-02-10 01:00:00|13561|13559.4|13555.9|13554.3|13561|13559.4|13555|13553.4|229
1739149500000|2025-02-10 01:05:00|13555.8|13554.2|13552.5|13550.9|13556|13554.4|13552.4|13550.8|173
1739149800000|2025-02-10 01:10:00|13552.4|13550.8|13555.8|13554.2|13555.9|13554.3|13551.8|13550.2|206
1739150100000|2025-02-10 01:15:00|13555.9|13554.3|13551.8|13550.2|13557|13555.4|13549.8|13548.2|267
1739150400000|2025-02-10 01:20:00|13551.7|13550.1|13558.2|13556.6|13558.5|13556.9|13551.4|13549.8|239
1739150700000|2025-02-10 01:25:00|13558.1|13556.5|13560.5|13558.9|13562.4|13560.8|13557.4|13555.8|331
1739151000000|2025-02-10 01:30:00|13560.6|13559|13563.6|13562|13566.5|13564.9|13560.6|13559|419
1739151300000|2025-02-10 01:35:00|13563.5|13561.9|13567.8|13566.2|13568.4|13566.8|13560.7|13559.1|251
1739151600000|2025-02-10 01:40:00|13568.1|13566.5|13568.4|13566.8|13569.7|13568.1|13565.4|13563.8|338
1739151900000|2025-02-10 01:45:00|13568.5|13566.9|13570.3|13568.7|13570.7|13569.1|13567.1|13565.5|287
1739152200000|2025-02-10 01:50:00|13570.2|13568.6|13565.9|13564.3|13571.8|13570.2|13565.3|13563.7|241
1739152500000|2025-02-10 01:55:00|13565.7|13564.1|13562.7|13561.1|13567.4|13565.8|13562.5|13560.9|199
1739152800000|2025-02-10 02:00:00|13562.6|13561|13559.4|13557.8|13562.9|13561.3|13557.8|13556.2|193
1739153100000|2025-02-10 02:05:00|13559.5|13557.9|13559.2|13557.6|13561.7|13559.3|13558.7|13557|215
1739153400000|2025-02-10 02:10:00|13559.3|13557.7|13564.5|13562.9|13565.8|13564.2|13559.3|13557.7|214
1739153700000|2025-02-10 02:15:00|13563.9|13562.3|13565.8|13564.2|13565.9|13564.3|13562|13560.4|182
1739154000000|2025-02-10 02:20:00|13565.7|13564.1|13565.8|13563.4|13566.4|13564.8|13564.1|13562.5|238
1739154300000|2025-02-10 02:25:00|13565.6|13563.2|13566.9|13565.3|13568.9|13567.3|13565.4|13563.1|203
1739154600000|2025-02-10 02:30:00|13566.8|13565.2|13570|13568.4|13570.4|13568.8|13565.7|13564.1|196
1739154900000|2025-02-10 02:35:00|13570.1|13568.5|13570.2|13567.8|13570.5|13568.9|13565.9|13564.3|210
1739155200000|2025-02-10 02:40:00|13570.3|13567.9|13566.4|13564.8|13570.4|13568|13566.4|13564.8|167
1739155500000|2025-02-10 02:45:00|13565.9|13564.3|13567.2|13565.6|13567.4|13565.8|13565.3|13563.7|161
1739155800000|2025-02-10 02:50:00|13567.3|13565.7|13567.8|13565.4|13568.9|13566.8|13566.6|13564.7|118
1739156100000|2025-02-10 02:55:00|13567.7|13565.3|13568.4|13566|13569.1|13566.7|13566.8|13565.2|182
1739156400000|2025-02-10 03:00:00|13568.3|13565.9|13567.4|13565|13568.5|13566.2|13566.3|13564.3|120
1739156700000|2025-02-10 03:05:00|13567.5|13565.1|13566.1|13564.5|13567.5|13565.3|13564|13562.4|182
1739157000000|2025-02-10 03:10:00|13566|13564.4|13562.1|13560.5|13566.4|13564.8|13562.1|13560.5|135
1739157300000|2025-02-10 03:15:00|13562.2|13560.6|13562.3|13560.7|13563.6|13561.3|13561.4|13559.8|167
1739157600000|2025-02-10 03:20:00|13562.4|13560.8|13559.1|13556.7|13563.2|13561.6|13558.2|13556.4|216
1739157900000|2025-02-10 03:25:00|13559.2|13556.8|13560.2|13558.6|13560.4|13558.8|13558.3|13556.3|159
1739158200000|2025-02-10 03:30:00|13560.1|13558.5|13557.1|13555.5|13560.4|13558.8|13557|13555.4|128
1739158500000|2025-02-10 03:35:00|13557|13555.4|13559|13557.4|13560.1|13558.5|13556.5|13554.9|131
1739158800000|2025-02-10 03:40:00|13558.9|13557.3|13558|13556.4|13559.1|13557.5|13557.3|13555.7|141
1739159100000|2025-02-10 03:45:00|13557.9|13556.3|13556.7|13555.1|13557.9|13556.3|13556.1|13554.5|107
1739159400000|2025-02-10 03:50:00|13556.8|13555.2|13554.6|13553|13557.2|13555.6|13554.4|13552.8|119
1739159700000|2025-02-10 03:55:00|13554.7|13553.1|13552|13550.4|13555.4|13553.8|13551.8|13550.2|139
1739160000000|2025-02-10 04:00:00|13551.9|13550.3|13549.1|13547.5|13552.1|13550.5|13547.9|13546.3|194
1739160300000|2025-02-10 04:05:00|13549.2|13547.6|13548|13546.4|13549.6|13548|13545.1|13543.5|154
1739160600000|2025-02-10 04:10:00|13548.1|13546.5|13547.9|13546.3|13548.4|13546.8|13546.8|13545.2|87
1739160900000|2025-02-10 04:15:00|13548|13546.4|13544.3|13542.7|13548.5|13546.7|13544|13542.4|133
1739161200000|2025-02-10 04:20:00|13544.2|13542.6|13545.4|13543.8|13545.7|13543.8|13544.2|13542.6|96
1739161500000|2025-02-10 04:25:00|13545.5|13543.9|13547|13545.4|13547.4|13545.8|13545.2|13543.6|100
1739161800000|2025-02-10 04:30:00|13546.9|13545.3|13548|13546.4|13548.3|13546.4|13545.9|13544.3|112
1739162100000|2025-02-10 04:35:00|13547.9|13546.3|13545.9|13544.3|13548.7|13546.8|13545.8|13544.2|75
1739162400000|2025-02-10 04:40:00|13546.4|13544.8|13546.8|13545.2|13547.5|13545.9|13545.9|13544.3|90
1739162700000|2025-02-10 04:45:00|13546.7|13545.1|13547|13545.4|13547.1|13545.5|13545.7|13544.1|70
1739163000000|2025-02-10 04:50:00|13546.9|13545.3|13548|13546.4|13548.1|13546.5|13546|13544.4|90
1739163300000|2025-02-10 04:55:00|13547.9|13546.3|13548.3|13546.7|13548.5|13546.9|13547.7|13546.1|89
1739163600000|2025-02-10 05:00:00|13548.2|13546.6|13547.1|13545.5|13548.5|13546.9|13546.7|13545.1|149
1739163900000|2025-02-10 05:05:00|13547|13545.4|13546.3|13544.7|13547|13545.4|13544.7|13543.1|146
1739164200000|2025-02-10 05:10:00|13546.2|13544.6|13545.6|13544|13546.8|13545.2|13545.3|13543.7|116
1739164500000|2025-02-10 05:15:00|13545.7|13544.1|13546.2|13543.8|13547.8|13545.4|13545.7|13543.7|90
1739164800000|2025-02-10 05:20:00|13546.1|13543.7|13543.9|13542.3|13546.2|13543.8|13543.9|13542.1|64
1739165100000|2025-02-10 05:25:00|13544|13542.4|13543|13540.6|13544.4|13542.8|13542.2|13540.6|124
1739165400000|2025-02-10 05:30:00|13542.5|13540.9|13542.2|13539.8|13543.5|13541.9|13541.6|13539.8|122
1739165700000|2025-02-10 05:35:00|13542.3|13539.9|13544.4|13542.8|13544.6|13543|13541.8|13539.8|121
1739166000000|2025-02-10 05:40:00|13544.5|13542.9|13544.9|13543.3|13546|13544.4|13541.4|13539.8|144
1739166300000|2025-02-10 05:45:00|13544.8|13543.2|13545.3|13543.7|13545.6|13544|13543.3|13541.7|90
1739166600000|2025-02-10 05:50:00|13545.4|13543.8|13545.5|13543.9|13546.2|13544.6|13544.8|13543.1|122
1739166900000|2025-02-10 05:55:00|13545.6|13544|13546.7|13545.1|13547.7|13546.1|13545.4|13543.8|204
1739167200000|2025-02-10 06:00:00|13546.6|13545|13545.4|13543.8|13546.8|13545.1|13543.2|13541.6|149
1739167500000|2025-02-10 06:05:00|13545.2|13543.6|13546.3|13544.7|13547.4|13545.8|13545.2|13543.6|115
1739167800000|2025-02-10 06:10:00|13546.1|13544.5|13543.7|13542.1|13547|13545.4|13543.5|13541.9|153
1739168100000|2025-02-10 06:15:00|13543.8|13542.2|13542.4|13540.8|13543.8|13542.2|13541.3|13539.7|123
1739168400000|2025-02-10 06:20:00|13542.3|13540.7|13542.7|13540.3|13543.4|13541.7|13541.6|13539.6|93
1739168700000|2025-02-10 06:25:00|13542.8|13540.4|13543|13541.4|13544.3|13542.7|13542.4|13540.3|105
1739169000000|2025-02-10 06:30:00|13543.1|13541.5|13544.9|13543.3|13544.9|13543.3|13542.2|13540.6|79
1739169300000|2025-02-10 06:35:00|13545|13543.4|13541.6|13540|13545.2|13543.6|13540.5|13538.8|136
1739169600000|2025-02-10 06:40:00|13541.7|13540.1|13543.2|13541.6|13543.5|13541.9|13540.8|13539.2|83
1739169900000|2025-02-10 06:45:00|13543|13541.4|13541.7|13540.1|13543.1|13541.5|13540.1|13538.5|182
1739170200000|2025-02-10 06:50:00|13541.8|13540.2|13542.1|13540.5|13543|13541.4|13540.1|13538.5|116
1739170500000|2025-02-10 06:55:00|13542.2|13540.6|13541.1|13539.5|13543|13541.4|13540.2|13538.6|173
1739170800000|2025-02-10 07:00:00|13541.5|13539.1|13539.5|13537.1|13542.2|13539.8|13535.7|13534.1|261
1739171100000|2025-02-10 07:05:00|13539.4|13537|13537.1|13535.5|13541.2|13539.6|13534.5|13532.9|310
1739171400000|2025-02-10 07:10:00|13537|13535.4|13539|13537.4|13539.2|13537.6|13536.9|13535.3|224
1739171700000|2025-02-10 07:15:00|13538.5|13536.9|13542.1|13540.5|13543.2|13541.6|13538.4|13536.8|247
1739172000000|2025-02-10 07:20:00|13542.2|13540.6|13542.6|13541|13543.6|13542|13541.5|13539.9|223
1739172300000|2025-02-10 07:25:00|13542.7|13541.1|13546.8|13545.2|13548.1|13546.5|13542.7|13541.1|241
1739172600000|2025-02-10 07:30:00|13546.7|13545.1|13543.2|13541.6|13548.1|13546.5|13542.3|13540.7|246
1739172900000|2025-02-10 07:35:00|13543.1|13541.5|13542|13540.4|13543.8|13542.2|13540.7|13539.1|202
1739173200000|2025-02-10 07:40:00|13542.7|13540.3|13541.3|13538.9|13543|13541.4|13540.2|13538.5|191
1739173500000|2025-02-10 07:45:00|13541.2|13538.8|13542.4|13540.8|13543|13541.4|13539.9|13537.5|177
1739173800000|2025-02-10 07:50:00|13542.5|13540.9|13545.4|13543.8|13545.9|13544.3|13542.4|13540.8|191
1739174100000|2025-02-10 07:55:00|13545.3|13543.7|13544.5|13542.9|13547.3|13545.7|13542.7|13541.1|319
1739174400000|2025-02-10 08:00:00|13544.4|13542.8|13546|13544.4|13547|13545.4|13543.6|13542|275
1739174700000|2025-02-10 08:05:00|13546.1|13544.5|13546.8|13545.2|13547.7|13546.1|13544.9|13543.3|240
1739175000000|2025-02-10 08:10:00|13546.9|13545.3|13550.7|13549.1|13551.4|13549.8|13546.3|13544.7|239
1739175300000|2025-02-10 08:15:00|13550.9|13549.3|13551.9|13550.3|13553.5|13551.9|13550.9|13549|322
1739175600000|2025-02-10 08:20:00|13552|13550.4|13552.4|13550.8|13552.8|13551.2|13549.9|13548.3|311
1739175900000|2025-02-10 08:25:00|13552.5|13550.9|13546.7|13545.1|13554.6|13553|13546.3|13544.7|350
1739176200000|2025-02-10 08:30:00|13546.8|13545.2|13547.2|13545.6|13548.6|13547|13546.3|13544.7|199
1739176500000|2025-02-10 08:35:00|13547.3|13545.7|13545.2|13543.6|13549|13547.4|13545.1|13543.5|170
1739176800000|2025-02-10 08:40:00|13545.7|13543.3|13546|13543.6|13546.8|13544.2|13543.9|13542.3|198
1739177100000|2025-02-10 08:45:00|13546.1|13543.7|13547.4|13545.8|13548.6|13547|13545.4|13543.3|226
1739177400000|2025-02-10 08:50:00|13547.3|13545.7|13544.8|13543.2|13547.5|13545.9|13544.3|13542.7|196
1739177700000|2025-02-10 08:55:00|13544.9|13543.3|13543.3|13541.7|13546.2|13544.6|13543.1|13541.5|227
1739178000000|2025-02-10 09:00:00|13543.4|13541.8|13541.6|13539.2|13545.4|13543.8|13541.1|13539.1|222
1739178300000|2025-02-10 09:05:00|13541.5|13539.1|13540.2|13538.6|13542.1|13540.5|13540.1|13538.1|149
1739178600000|2025-02-10 09:10:00|13540.3|13538.7|13538.4|13536.8|13540.9|13538.9|13538.2|13536.6|138
1739178900000|2025-02-10 09:15:00|13538.3|13536.7|13538.4|13536.8|13541.1|13539.2|13538.3|13536.1|181
1739179200000|2025-02-10 09:20:00|13538.6|13537|13539.7|13538.1|13539.7|13538.1|13537.8|13536.2|146
1739179500000|2025-02-10 09:25:00|13539.8|13538.2|13537.9|13536.3|13540.9|13539.3|13537.3|13535.7|236
1739179800000|2025-02-10 09:30:00|13538|13536.4|13534.5|13532.9|13538.2|13536.6|13534.1|13532.5|201
1739180100000|2025-02-10 09:35:00|13534.6|13533|13534.4|13532.8|13535.5|13533.9|13534|13532.4|111
1739180400000|2025-02-10 09:40:00|13534.9|13532.5|13535.4|13533.8|13536.5|13534.9|13534.2|13532.4|130
1739180700000|2025-02-10 09:45:00|13535.5|13533.9|13534.5|13532.9|13536.3|13534.7|13534.5|13532.9|168
1739181000000|2025-02-10 09:50:00|13534.6|13533|13535.5|13533.9|13535.7|13534.1|13533.8|13532.2|147
1739181300000|2025-02-10 09:55:00|13535.4|13533.8|13535.6|13534|13536.8|13535.2|13535.2|13533.6|240
1739181600000|2025-02-10 10:00:00|13535.7|13534.1|13538.6|13537|13540.5|13538.9|13535.7|13534.1|263
1739181900000|2025-02-10 10:05:00|13538.5|13536.9|13538.2|13536.6|13538.6|13537|13537.2|13535.6|193
1739182200000|2025-02-10 10:10:00|13538.3|13536.7|13539.9|13538.3|13541.7|13540.1|13537.1|13535.5|170
1739182500000|2025-02-10 10:15:00|13539.8|13538.2|13536.8|13535.2|13539.8|13538.2|13536.2|13534.6|170
1739182800000|2025-02-10 10:20:00|13536.7|13535.1|13538.7|13537.1|13538.8|13537.2|13536.5|13534.9|202
1739183100000|2025-02-10 10:25:00|13538.6|13537|13539.6|13538|13541.7|13540.1|13538.5|13536.9|199
1739183400000|2025-02-10 10:30:00|13539.3|13537.7|13536.5|13534.9|13539.4|13537.8|13536.2|13534.6|164
1739183700000|2025-02-10 10:35:00|13536.4|13534.8|13535.2|13532.8|13536.7|13535|13534.4|13532.4|137
1739184000000|2025-02-10 10:40:00|13534.8|13533.2|13534|13531.6|13535.8|13533.9|13533.6|13531.2|125
1739184300000|2025-02-10 10:45:00|13533.9|13531.5|13532.2|13530.6|13534|13531.6|13532|13530.2|74
1739184600000|2025-02-10 10:50:00|13532.3|13530.7|13530.5|13528.9|13534|13532.4|13529.6|13528|183
1739184900000|2025-02-10 10:55:00|13530.4|13528.8|13535.4|13533.8|13535.7|13534.1|13529.9|13528.3|357
1739185200000|2025-02-10 11:00:00|13535.6|13534|13529.1|13527.5|13536.3|13534.6|13528.9|13527.3|305
1739185500000|2025-02-10 11:05:00|13529|13527.4|13528.8|13527.2|13530.3|13528.7|13526.1|13524.5|308
1739185800000|2025-02-10 11:10:00|13528.9|13527.3|13531.2|13528.8|13531.7|13529.6|13527.3|13525.7|241
1739186100000|2025-02-10 11:15:00|13531.1|13528.7|13532.4|13530.8|13532.5|13530.9|13530.4|13528|227
1739186400000|2025-02-10 11:20:00|13532.5|13530.9|13533.9|13532.3|13535.2|13533.6|13532.3|13530.7|170
1739186700000|2025-02-10 11:25:00|13533.8|13532.2|13530.8|13529.2|13534|13532.4|13529.1|13527.5|136
1739187000000|2025-02-10 11:30:00|13530.9|13529.3|13532.3|13530.7|13533.3|13531.7|13530.1|13528.3|194
1739187300000|2025-02-10 11:35:00|13532.2|13530.6|13534.9|13533.3|13536.1|13534.5|13532.2|13530.6|124
1739187600000|2025-02-10 11:40:00|13535|13533.4|13535.4|13533.8|13536.3|13534.7|13534|13532.4|142
1739187900000|2025-02-10 11:45:00|13535.5|13533.9|13537.2|13535.6|13537.5|13535.9|13535.4|13533.8|109
1739188200000|2025-02-10 11:50:00|13537.3|13535.7|13538.1|13536.5|13538.4|13536.8|13536|13534.3|114
1739188500000|2025-02-10 11:55:00|13538|13536.4|13538.9|13536.5|13540.4|13538|13535.3|13533.7|295
1739188800000|2025-02-10 12:00:00|13539.1|13536.7|13538.9|13537.3|13539.9|13537.7|13538.3|13535.9|230
1739189100000|2025-02-10 12:05:00|13539|13537.4|13544.2|13542.6|13544.4|13542.8|13538.2|13536.6|257
1739189400000|2025-02-10 12:10:00|13544.3|13542.7|13546.8|13545.2|13547.8|13546.2|13543.3|13541.7|279
1739189700000|2025-02-10 12:15:00|13546.9|13545.3|13546.5|13544.9|13547.1|13545.5|13544.4|13542.6|222
1739190000000|2025-02-10 12:20:00|13546.4|13544.8|13544.2|13542.6|13546.6|13545|13543.8|13542.2|176
1739190300000|2025-02-10 12:25:00|13544.1|13542.5|13544|13542.4|13544.5|13542.9|13542.6|13541|174
1739190600000|2025-02-10 12:30:00|13543.9|13542.3|13541.3|13539.7|13543.9|13542.3|13540.4|13538|201
1739190900000|2025-02-10 12:35:00|13541.5|13539.9|13542.4|13540.8|13542.5|13540.9|13540.4|13538.8|155
1739191200000|2025-02-10 12:40:00|13542.5|13540.9|13540.2|13538.6|13542.5|13540.9|13540|13538.2|134
1739191500000|2025-02-10 12:45:00|13540.4|13538.8|13541.5|13539.1|13542.1|13540.1|13539.9|13538.3|108
1739191800000|2025-02-10 12:50:00|13541.4|13539|13543.8|13541.4|13543.9|13541.6|13540.3|13538.7|138
1739192100000|2025-02-10 12:55:00|13543.9|13541.5|13543|13541.4|13545.2|13543.2|13542|13540.2|265
1739192400000|2025-02-10 13:00:00|13542.8|13541.2|13540.5|13538.9|13542.8|13541.2|13540.4|13538.8|152
1739192700000|2025-02-10 13:05:00|13540.6|13539|13539.5|13537.1|13541.1|13539.2|13537.8|13535.9|152
1739193000000|2025-02-10 13:10:00|13539.4|13537|13537.8|13536.2|13539.4|13537.3|13537.3|13535.7|145
1739193300000|2025-02-10 13:15:00|13537.7|13536.1|13534.9|13533.3|13538.9|13537.3|13534.7|13533.1|147
1739193600000|2025-02-10 13:20:00|13535|13533.4|13538.7|13537.1|13539.3|13537.7|13534.2|13532.6|186
1739193900000|2025-02-10 13:25:00|13538.6|13537|13538.7|13536.3|13539.5|13537.7|13538.3|13536|139
1739194200000|2025-02-10 13:30:00|13538.8|13536.4|13534.1|13532.5|13539|13536.6|13533.6|13532|234
1739194500000|2025-02-10 13:35:00|13534.2|13532.6|13536.3|13534.7|13537.2|13535.6|13533.8|13532.2|180
1739194800000|2025-02-10 13:40:00|13536.4|13534.8|13536.2|13534.6|13537.1|13535.5|13535.4|13533.8|174
1739195100000|2025-02-10 13:45:00|13536.1|13534.5|13538.4|13536.8|13539.2|13537.6|13535.3|13533.4|181
1739195400000|2025-02-10 13:50:00|13538.6|13537|13534.6|13533|13539.3|13537.7|13534.1|13532.5|186
1739195700000|2025-02-10 13:55:00|13534.4|13532.8|13537.5|13535.9|13538.4|13536.8|13534|13532.4|243
1739196000000|2025-02-10 14:00:00|13537.7|13536.1|13539.7|13538.1|13540.1|13538.5|13536.9|13535.1|182
1739196300000|2025-02-10 14:05:00|13539.8|13538.2|13544.7|13543.1|13545.2|13543.6|13539.7|13538.1|232
1739196600000|2025-02-10 14:10:00|13544.6|13543|13545.8|13544.2|13546.8|13544.6|13544.4|13542.5|206
1739196900000|2025-02-10 14:15:00|13545.9|13544.3|13546.6|13545|13548.1|13546.5|13544.8|13543.2|248
1739197200000|2025-02-10 14:20:00|13546.5|13544.9|13547.4|13545.8|13547.6|13546|13544.8|13543.2|193
1739197500000|2025-02-10 14:25:00|13547.5|13545.9|13548.2|13545.8|13549.4|13547|13546.9|13544.8|266
1739197800000|2025-02-10 14:30:00|13548.1|13545.7|13545.4|13543.8|13549.5|13547.1|13542.6|13541|282
1739198100000|2025-02-10 14:35:00|13545.6|13544|13544|13542.4|13545.8|13544.2|13543.4|13541.2|224
1739198400000|2025-02-10 14:40:00|13544.1|13542.5|13547.1|13544.7|13548.3|13545.9|13543.7|13542.1|242
1739198700000|2025-02-10 14:45:00|13547|13544.6|13547.8|13546.2|13547.9|13546.3|13545.4|13543.8|271
1739199000000|2025-02-10 14:50:00|13547.7|13546.1|13548.8|13546.4|13549.1|13546.7|13546.2|13544.6|197
1739199300000|2025-02-10 14:55:00|13548.9|13546.5|13549.5|13547.1|13550.8|13547.8|13548.3|13545.9|291
1739199600000|2025-02-10 15:00:00|13549.4|13547|13546.7|13545.1|13549.7|13547.3|13545.7|13543.8|198
1739199900000|2025-02-10 15:05:00|13546.6|13545|13546.1|13544.5|13547.3|13545.5|13545.4|13543.7|165
1739200200000|2025-02-10 15:10:00|13546.2|13544.6|13546.2|13543.8|13546.9|13544.9|13544.6|13542.2|175
1739200500000|2025-02-10 15:15:00|13546.1|13543.7|13548.4|13546.8|13549.6|13547.8|13545.6|13543.7|188
1739200800000|2025-02-10 15:20:00|13548.3|13546.7|13545.3|13543.7|13548.3|13546.7|13544.7|13543.1|147
1739201100000|2025-02-10 15:25:00|13545.1|13543.5|13543.8|13542.2|13545.2|13543.6|13543.3|13541.7|101
1739201400000|2025-02-10 15:30:00|13543.7|13542.1|13544.3|13541.9|13544.6|13542.2|13542.5|13540.4|132
1739201700000|2025-02-10 15:35:00|13544.2|13541.8|13543.3|13541.7|13545.1|13543.5|13541.7|13540.1|174
1739202000000|2025-02-10 15:40:00|13543.4|13541.8|13545.7|13544.1|13545.8|13544.2|13543.4|13541.8|169
1739202300000|2025-02-10 15:45:00|13545.8|13544.2|13544.8|13543.2|13546.2|13544.6|13543.2|13541.2|168
1739202600000|2025-02-10 15:50:00|13544.9|13543.3|13545.3|13543.7|13546|13544.4|13543.7|13542.1|204
1739202900000|2025-02-10 15:55:00|13545.4|13543.8|13545.6|13544|13547.2|13545.2|13545|13543.4|257
1739203200000|2025-02-10 16:00:00|13545.3|13543.7|13546.9|13545.3|13546.9|13545.3|13545.1|13543.5|289
1739203500000|2025-02-10 16:05:00|13546.7|13545.1|13547.7|13545.3|13548.1|13546.4|13546.5|13544.7|132
1739203800000|2025-02-10 16:10:00|13547.8|13545.4|13550.2|13548.6|13550.5|13548.9|13547.2|13545.4|117
1739204100000|2025-02-10 16:15:00|13550.1|13548.5|13551.2|13549.6|13551.7|13550.1|13549.4|13547.8|254
1739204400000|2025-02-10 16:20:00|13551|13549.4|13552.5|13550.9|13552.8|13551.2|13549.6|13548|245
1739204700000|2025-02-10 16:25:00|13552.4|13550.8|13551.5|13549.9|13552.6|13551|13549.9|13548.2|196
1739205000000|2025-02-10 16:30:00|13551.6|13550|13555.2|13553.6|13555.3|13553.7|13550.5|13548.9|201
1739205300000|2025-02-10 16:35:00|13555.6|13553.2|13553|13551.4|13555.6|13553.4|13551.7|13550.1|184
1739205600000|2025-02-10 16:40:00|13552.9|13551.3|13553.7|13552.1|13553.9|13552.3|13551.7|13550.1|162
1739205900000|2025-02-10 16:45:00|13553.8|13552.2|13557.1|13554.7|13557.4|13555.1|13553.7|13552.1|176
1739206200000|2025-02-10 16:50:00|13557.2|13554.8|13557.2|13554.8|13559.1|13557.1|13556.9|13554.5|156
1739206500000|2025-02-10 16:55:00|13557.3|13554.9|13553.1|13551.5|13557.4|13555|13552.7|13551.1|221
1739206800000|2025-02-10 17:00:00|13553|13551.4|13555|13552.6|13555|13552.6|13551.6|13550|198
1739207100000|2025-02-10 17:05:00|13554.9|13552.5|13553.7|13551.3|13555|13552.6|13552.7|13550.3|128
1739207400000|2025-02-10 17:10:00|13553.8|13551.4|13556.7|13554.3|13556.9|13554.5|13553.8|13551.4|155
1739207700000|2025-02-10 17:15:00|13556.6|13554.2|13555.1|13553.5|13558|13555.7|13554.9|13553.3|160
1739208000000|2025-02-10 17:20:00|13555|13553.4|13552.7|13551.1|13555.6|13554|13552.6|13551|142
1739208300000|2025-02-10 17:25:00|13552.6|13551|13554.1|13552.5|13554.5|13552.9|13552.6|13551|99
1739208600000|2025-02-10 17:30:00|13554.2|13552.6|13556|13554.4|13556.7|13554.8|13553.6|13552|130
1739208900000|2025-02-10 17:35:00|13555.9|13554.3|13556.8|13554.4|13557.7|13555.5|13555.9|13553.9|67
1739209200000|2025-02-10 17:40:00|13556.7|13554.3|13559.5|13557.1|13559.6|13557.2|13556.4|13554|73
1739209500000|2025-02-10 17:45:00|13559.6|13557.2|13560.5|13558.1|13561.7|13559.5|13559.1|13556.8|117
1739209800000|2025-02-10 17:50:00|13560.4|13558|13558.6|13556.2|13560.7|13558.3|13558.5|13556.1|75
1739210100000|2025-02-10 17:55:00|13558.7|13556.3|13556.7|13554.3|13558.7|13556.7|13556.7|13554.3|70
1739210400000|2025-02-10 18:00:00|13556.8|13554.4|13558.5|13556.1|13558.9|13557|13556.3|13554.2|132
1739210700000|2025-02-10 18:05:00|13558.4|13556|13555.8|13553.4|13559.2|13557.2|13555.4|13553.4|161
1739211000000|2025-02-10 18:10:00|13555.5|13553.1|13555.7|13554.1|13556|13554.2|13554|13552.3|136
1739211300000|2025-02-10 18:15:00|13555.9|13553.5|13556.2|13554.6|13556.9|13555.3|13554.8|13553.1|127
1739211600000|2025-02-10 18:20:00|13556.7|13554.3|13558.2|13555.8|13559|13556.6|13555.8|13553.7|101
1739211900000|2025-02-10 18:25:00|13558.5|13556.1|13558.7|13557.1|13559.9|13558.1|13557.9|13555.9|128
1739212200000|2025-02-10 18:30:00|13558.8|13557.2|13557.1|13555.5|13559.6|13557.5|13557.1|13555.3|141
1739212500000|2025-02-10 18:35:00|13557|13555.4|13559.4|13557.8|13559.9|13558.1|13556.5|13554.9|114
1739212800000|2025-02-10 18:40:00|13559.9|13557.5|13559.8|13558.2|13560.3|13558.3|13558|13555.9|121
1739213100000|2025-02-10 18:45:00|13559.7|13558.1|13558.7|13557.1|13560.6|13558.4|13558.7|13556.8|182
1739213400000|2025-02-10 18:50:00|13558.8|13557.2|13561|13558.6|13561|13559|13558|13556.4|130
1739213700000|2025-02-10 18:55:00|13561.1|13558.7|13560|13558.4|13561.1|13559.1|13558.7|13556.6|167
1739214000000|2025-02-10 19:00:00|13560.1|13558.5|13560|13558.4|13561|13559.1|13559.8|13557.9|186
1739214300000|2025-02-10 19:05:00|13559.9|13558.3|13557.7|13555.3|13559.9|13558.3|13557.5|13555.3|78
1739214600000|2025-02-10 19:10:00|13557.1|13555.5|13557.8|13555.4|13557.9|13555.5|13555.9|13554.2|85
1739214900000|2025-02-10 19:15:00|13557.7|13555.3|13558.6|13557|13559|13557.1|13557.4|13555.3|114
1739215200000|2025-02-10 19:20:00|13558.5|13556.9|13560|13558.4|13560.4|13558.4|13557.7|13556.1|106
1739215500000|2025-02-10 19:25:00|13559.9|13558.3|13559.9|13558.3|13561.2|13559.4|13559.7|13557.8|168
1739215800000|2025-02-10 19:30:00|13559.8|13558.2|13559.8|13557.4|13560.9|13558.9|13558.7|13556.8|118
1739216100000|2025-02-10 19:35:00|13559.4|13557.8|13555.4|13553|13559.9|13557.8|13554.6|13553|138
1739216400000|2025-02-10 19:40:00|13555.3|13552.9|13555.3|13552.9|13555.6|13553.8|13554.7|13552.9|70
1739216700000|2025-02-10 19:45:00|13555.2|13552.8|13555.9|13554.3|13556.2|13554.6|13554.8|13552.8|105
1739217000000|2025-02-10 19:50:00|13556.5|13554.9|13554.3|13552.7|13556.7|13554.9|13554.1|13552.4|102
1739217300000|2025-02-10 19:55:00|13554.2|13552.6|13555|13553.4|13556.3|13554.7|13554.2|13552.6|234
1739217600000|2025-02-10 20:00:00|13555.1|13553.5|13555.6|13553.2|13555.7|13553.8|13553.3|13551.3|178
1739217900000|2025-02-10 20:05:00|13555.4|13553|13553|13551.4|13555.4|13553.4|13552.9|13551.3|73
1739218200000|2025-02-10 20:10:00|13553.1|13551.5|13555.6|13553.2|13555.6|13554|13553.1|13551.5|105
1739218500000|2025-02-10 20:15:00|13555.5|13553.1|13555|13553.4|13556.2|13554.6|13554.7|13553.1|119
1739218800000|2025-02-10 20:20:00|13555.1|13553.5|13555.2|13552.8|13556.3|13553.9|13554.7|13552.5|165
1739219100000|2025-02-10 20:25:00|13555.3|13552.9|13556.2|13553.8|13556.5|13554.1|13553.7|13552.1|113
1739219400000|2025-02-10 20:30:00|13556.1|13553.7|13555.8|13553.4|13556.7|13554.3|13555.1|13552.7|301
1739219700000|2025-02-10 20:35:00|13555.9|13553.5|13557.3|13554.9|13557.7|13555.3|13555.8|13553.4|248
1739220000000|2025-02-10 20:40:00|13557.5|13555.1|13557.1|13554.7|13557.8|13555.4|13556.9|13554.2|221
1739220300000|2025-02-10 20:45:00|13557.2|13554.8|13558|13555.6|13558.3|13555.9|13557|13554.6|251
1739220600000|2025-02-10 20:50:00|13557.8|13555.4|13557.9|13555.5|13558.5|13556.1|13556.1|13553.5|266
1739220900000|2025-02-10 20:55:00|13557.8|13555.4|13557.5|13555.9|13557.8|13556|13556.1|13554|294
1739221200000|2025-02-10 21:00:00|13557.6|13556|13556.3|13554.7|13558.3|13556.7|13556.1|13554.1|152
1739221500000|2025-02-10 21:05:00|13556.2|13554.6|13555.9|13553.5|13556.8|13554.7|13554.4|13552.6|199
1739221800000|2025-02-10 21:10:00|13555.8|13553.4|13554.9|13553.3|13556.2|13553.9|13554.4|13552|146
1739222100000|2025-02-10 21:15:00|13555.2|13553.6|13555.1|13552.7|13555.7|13553.6|13553.7|13551.3|126
1739222400000|2025-02-10 21:20:00|13555|13552.6|13553.7|13551.3|13556|13553.6|13552.4|13549.7|136
1739222700000|2025-02-10 21:25:00|13553.6|13551.2|13554.9|13551.3|13554.9|13552.3|13553.5|13551.1|118
1739223000000|2025-02-10 21:30:00|13554.8|13551.2|13554.3|13551.2|13554.9|13551.8|13554|13551.1|131
1739223300000|2025-02-10 21:35:00|13554.1|13551.7|13554.3|13551.9|13555.1|13551.9|13554.1|13551.1|65
1739223600000|2025-02-10 21:40:00|13554.2|13551.8|13554.1|13551.7|13555.4|13551.8|13553.9|13550.6|33
1739223900000|2025-02-10 21:45:00|13554.2|13551.8|13558.1|13547.7|13558.3|13551.9|13554.1|13547.5|57
1739224200000|2025-02-10 21:50:00|13558.2|13547.6|13555|13550.6|13558.7|13551.1|13553.9|13547.4|45
1739224500000|2025-02-10 21:55:00|13554.9|13550.5|13556.2|13548.9|13559|13550.5|13553.5|13546|78
1739224800000|2025-02-10 22:00:00|13559.8|13548.8|13561.7|13547.4|13561.7|13548.8|13559.8|13547.4|3
1739225100000|2025-02-10 22:05:00|13565|13549|13563.9|13547.9|13565|13549|13563.9|13547.9|4
1739225400000|2025-02-10 22:10:00|13564|13548|13549.8|13533.8|13564.5|13548.5|13548.7|13532.7|115
1739225700000|2025-02-10 22:15:00|13549.6|13533.6|13551.9|13535.9|13553.9|13537.9|13549.6|13533.6|170
1739226000000|2025-02-10 22:20:00|13551.7|13535.7|13550|13534|13552.6|13536.6|13549.2|13533.2|103
1739226300000|2025-02-10 22:25:00|13549.9|13533.9|13552.3|13536.3|13552.9|13536.9|13548.8|13532.8|79
1739226600000|2025-02-10 22:30:00|13552.1|13536.1|13551.7|13535.7|13553.7|13537.7|13549.5|13533.5|154
1739226900000|2025-02-10 22:35:00|13551.3|13535.3|13550.6|13534.6|13552.8|13536.8|13550.2|13534.2|173
1739227200000|2025-02-10 22:40:00|13550.4|13534.4|13550.6|13534.6|13551.4|13535.4|13549.6|13533.6|141
1739227500000|2025-02-10 22:45:00|13550.9|13534.9|13550.8|13534.8|13554.2|13538.2|13549.5|13533.5|336
1739227800000|2025-02-10 22:50:00|13550.9|13534.9|13552.2|13536.2|13557.1|13541.1|13550.3|13534.3|445
1739228100000|2025-02-10 22:55:00|13551.9|13535.9|13551.9|13535.9|13557.2|13541.2|13551.2|13535.2|305
1739228400000|2025-02-10 23:00:00|13551.7|13535.7|13554.1|13538.1|13559.1|13543.1|13548|13532|251
1739228700000|2025-02-10 23:05:00|13554.3|13538.3|13558.6|13542.6|13559.1|13543.1|13552.9|13536.9|90
1739229000000|2025-02-10 23:10:00|13558.2|13542.2|13558.2|13542.2|13559.1|13543.1|13557.9|13541.9|30
1739229300000|2025-02-10 23:15:00|13558.3|13542.3|13560.2|13551.2|13564.1|13553.2|13557.9|13541.9|156
1739229600000|2025-02-10 23:20:00|13560.1|13551.3|13560.6|13551.9|13562.2|13553.1|13558.1|13547|165
1739229900000|2025-02-10 23:25:00|13560.7|13552|13564.5|13555.7|13564.6|13558.2|13560.1|13552|126
1739230200000|2025-02-10 23:30:00|13564.1|13552.9|13564.9|13557|13565.1|13557.6|13561.3|13551.6|139
1739230500000|2025-02-10 23:35:00|13564.8|13557.1|13565.3|13559.7|13565.9|13560.5|13562.9|13556.1|126
1739230800000|2025-02-10 23:40:00|13563.8|13558.1|13564.5|13558.8|13565.9|13559.8|13562.1|13556.8|129
1739231100000|2025-02-10 23:45:00|13564.6|13558.7|13563.5|13559.2|13565.2|13559.4|13562.4|13556.2|189
1739231400000|2025-02-10 23:50:00|13564|13558.6|13563.9|13558.5|13565|13559.7|13563.5|13558|120
1739231700000|2025-02-10 23:55:00|13564|13558.6|13564.6|13559|13564.8|13559.3|13563.6|13557.9|143
1739232000000|2025-02-11 00:00:00|13564.5|13559.1|13563.2|13560.8|13564.5|13561.1|13562.7|13559.1|146
1739232300000|2025-02-11 00:05:00|13563.1|13560.7|13561.4|13559|13563.6|13561.2|13561.2|13558.8|87
1739232600000|2025-02-11 00:10:00|13561.6|13559.2|13561.3|13559.7|13561.6|13559.9|13561.1|13559|45
1739232900000|2025-02-11 00:15:00|13561.4|13559.8|13561.4|13559.8|13561.6|13560|13561|13559.4|34
1739233200000|2025-02-11 00:20:00|13561.1|13559.5|13560.8|13559.2|13561.5|13559.9|13560.8|13559.2|16
1739233500000|2025-02-11 00:25:00|13560.9|13559.3|13558.4|13556.8|13561.3|13559.5|13557.3|13555.7|97
1739233800000|2025-02-11 00:30:00|13558.3|13556.7|13558.1|13556.5|13559|13557.1|13557|13554.9|91
1739234100000|2025-02-11 00:35:00|13557.8|13556.2|13555.1|13553.5|13558.1|13556.5|13554.4|13552.7|125
1739234400000|2025-02-11 00:40:00|13554.8|13553.2|13556.2|13553.8|13556.4|13554|13554.8|13552.9|86
1739234700000|2025-02-11 00:45:00|13556.1|13553.7|13557|13554.6|13559|13556.3|13556.1|13553.7|114
1739235000000|2025-02-11 00:50:00|13557.5|13555.1|13557.5|13555.1|13558.2|13556|13556.5|13554.7|108
1739235300000|2025-02-11 00:55:00|13556.8|13555.2|13555.6|13554|13558.5|13556.1|13555.6|13554|104
1739235600000|2025-02-11 01:00:00|13555.5|13553.9|13556.7|13555.1|13557.9|13556.3|13554.4|13552.8|331
1739235900000|2025-02-11 01:05:00|13556.6|13555|13555.4|13553.8|13557.3|13555.5|13554.3|13552.7|238
1739236200000|2025-02-11 01:10:00|13555.3|13553.7|13557|13555.4|13559.1|13557.5|13555.3|13553.7|269
1739236500000|2025-02-11 01:15:00|13556.9|13555.3|13557.2|13555.6|13560.3|13558.7|13556.1|13554.5|234
1739236800000|2025-02-11 01:20:00|13557.1|13555.5|13560.7|13559.1|13561.5|13559.9|13556.2|13554.6|250
1739237100000|2025-02-11 01:25:00|13560.6|13559|13563.2|13561.6|13563.4|13561.8|13560.6|13559|203
1739237400000|2025-02-11 01:30:00|13563.1|13561.5|13567|13565.4|13568.6|13567|13563.1|13561.5|206
1739237700000|2025-02-11 01:35:00|13567.1|13565.5|13565.4|13563.8|13569|13567.4|13565.3|13563.7|154
1739238000000|2025-02-11 01:40:00|13565.5|13563.9|13561.9|13560.3|13565.7|13564.1|13561.7|13560.1|169
1739238300000|2025-02-11 01:45:00|13561.8|13560.2|13567.2|13565.6|13567.6|13566|13561.2|13559.6|192
1739238600000|2025-02-11 01:50:00|13567.1|13565.5|13566.3|13564.7|13567.5|13565.9|13564|13562.4|160
1739238900000|2025-02-11 01:55:00|13566.2|13564.6|13564.7|13563.1|13566.3|13564.7|13564.2|13562.6|164
1739239200000|2025-02-11 02:00:00|13564.8|13563.2|13562.5|13560.9|13565.7|13564.1|13562.2|13560.6|185
1739239500000|2025-02-11 02:05:00|13562.4|13560.8|13565.1|13563.5|13566.1|13564.5|13562.1|13560.5|275
1739239800000|2025-02-11 02:10:00|13565.2|13563.6|13567.8|13566.2|13568.3|13566.7|13565.1|13563.5|207
1739240100000|2025-02-11 02:15:00|13567.9|13566.3|13569.6|13568|13570.4|13568.8|13567.7|13566.1|175
1739240400000|2025-02-11 02:20:00|13569.7|13568.1|13568.8|13567.2|13569.7|13568.1|13567|13565.4|211
1739240700000|2025-02-11 02:25:00|13568.7|13567.1|13567.9|13566.3|13568.7|13567.1|13567.1|13565.5|141
1739241000000|2025-02-11 02:30:00|13568|13566.4|13570.4|13568.8|13570.6|13569|13567.3|13565.7|225
1739241300000|2025-02-11 02:35:00|13570.8|13569.2|13572.3|13570.7|13572.9|13571.3|13569.6|13568|279
1739241600000|2025-02-11 02:40:00|13572.4|13570.8|13572.3|13570.7|13574.6|13573|13571.3|13569.7|267
1739241900000|2025-02-11 02:45:00|13572.4|13570.8|13571.8|13570.2|13572.5|13570.9|13570.5|13568.9|213
1739242200000|2025-02-11 02:50:00|13571.7|13570.1|13572.3|13570.7|13573.2|13571.6|13570.2|13568.6|167
1739242500000|2025-02-11 02:55:00|13572.2|13570.6|13574.1|13572.5|13575|13573.4|13571|13569.4|284
1739242800000|2025-02-11 03:00:00|13574|13572.4|13574.3|13572.7|13577|13575.4|13573.6|13572|303
1739243100000|2025-02-11 03:05:00|13574.2|13572.6|13574|13572.4|13575|13573.4|13572.3|13570.7|226
1739243400000|2025-02-11 03:10:00|13573.9|13572.3|13576.8|13575.2|13578.4|13576.8|13573.9|13572.3|230
1739243700000|2025-02-11 03:15:00|13576.9|13575.3|13573.5|13571.9|13577.9|13576.3|13573.4|13571.8|210
1739244000000|2025-02-11 03:20:00|13573.4|13571.8|13573.2|13571.6|13573.8|13572.2|13572.3|13570.7|234
1739244300000|2025-02-11 03:25:00|13573.1|13571.5|13572|13570.4|13573.3|13571.7|13571.5|13569.9|215
1739244600000|2025-02-11 03:30:00|13571.9|13570.3|13568.3|13566.7|13571.9|13570.3|13567.3|13565.7|244
1739244900000|2025-02-11 03:35:00|13568.1|13566.5|13564.4|13562.8|13568.1|13566.5|13563.8|13562.1|262
1739245200000|2025-02-11 03:40:00|13564.5|13562.9|13565.3|13563.7|13565.8|13564.2|13564|13562.4|85
1739245500000|2025-02-11 03:45:00|13565.4|13563.8|13564.8|13563.2|13566.6|13565|13564.8|13563|134
1739245800000|2025-02-11 03:50:00|13564.9|13563.3|13566.4|13564.8|13566.7|13565.1|13564.7|13562.8|132
1739246100000|2025-02-11 03:55:00|13566.3|13564.7|13566.3|13564.7|13566.8|13565.2|13566|13564.4|182
1739246400000|2025-02-11 04:00:00|13566.2|13564.6|13564.1|13562.5|13566.5|13564.9|13563.9|13562.3|204
1739246700000|2025-02-11 04:05:00|13564.4|13562.8|13564.1|13562.5|13564.6|13563|13563.6|13561.6|163
1739247000000|2025-02-11 04:10:00|13564.3|13562.7|13564.3|13562.7|13564.5|13562.9|13563.6|13562|143
1739247300000|2025-02-11 04:15:00|13564.1|13562.5|13564.8|13563.2|13565.6|13563.8|13563.3|13561.7|189
1739247600000|2025-02-11 04:20:00|13564.7|13563.1|13564.3|13562.7|13565.7|13564.1|13564.1|13562.5|131
1739247900000|2025-02-11 04:25:00|13564.1|13562.5|13563.9|13562.3|13564.1|13562.5|13562.6|13561|210
1739248200000|2025-02-11 04:30:00|13564.2|13562.6|13564.5|13562.9|13564.8|13563.2|13563.7|13562.1|99
1739248500000|2025-02-11 04:35:00|13564.6|13563|13563.9|13562.3|13565.6|13564|13563.3|13561.7|190
1739248800000|2025-02-11 04:40:00|13564|13562.4|13564|13562.4|13564.2|13562.6|13563.1|13561.5|149
1739249100000|2025-02-11 04:45:00|13564.1|13562.5|13563.2|13561.6|13564.2|13562.6|13562.4|13560.8|151
1739249400000|2025-02-11 04:50:00|13563.1|13561.5|13560.8|13559.2|13563.5|13561.9|13560.6|13559|158
1739249700000|2025-02-11 04:55:00|13560.9|13559.3|13560.5|13558.9|13561.5|13559.9|13560.5|13558.9|155
1739250000000|2025-02-11 05:00:00|13560.4|13558.8|13560.8|13559.2|13561.6|13560|13560.3|13558.7|193
1739250300000|2025-02-11 05:05:00|13560.9|13559.3|13558.9|13557.3|13560.9|13559.3|13557.7|13556.1|115
1739250600000|2025-02-11 05:10:00|13559|13557.4|13561.2|13559.6|13561.9|13559.9|13558.7|13557.1|189
1739250900000|2025-02-11 05:15:00|13561.3|13559.7|13560.4|13558.8|13561.4|13559.8|13559.9|13558.2|198
1739251200000|2025-02-11 05:20:00|13560.3|13558.7|13560.9|13559.3|13561.1|13559.5|13556.8|13555.2|130
1739251500000|2025-02-11 05:25:00|13560.8|13559.2|13560.8|13559.2|13561.1|13559.5|13559.6|13558|181
1739251800000|2025-02-11 05:30:00|13560.9|13559.3|13560.9|13559.3|13561.2|13559.6|13559.6|13558|237
1739252100000|2025-02-11 05:35:00|13560.7|13559.1|13557.7|13556.1|13561.1|13559.5|13557.5|13555.9|164
1739252400000|2025-02-11 05:40:00|13557.8|13556.2|13560.8|13559.2|13561.2|13559.6|13557.2|13555.6|191
1739252700000|2025-02-11 05:45:00|13560.9|13559.3|13561.8|13560.2|13562.6|13561|13560.8|13559.2|148
1739253000000|2025-02-11 05:50:00|13562|13560.4|13560.8|13559.2|13562.4|13560.8|13560.3|13558.7|232
1739253300000|2025-02-11 05:55:00|13560.9|13559.3|13561.8|13560.2|13563.9|13562.3|13560.8|13559.2|211
1739253600000|2025-02-11 06:00:00|13561.7|13560.1|13558.6|13557|13561.9|13560.3|13558.5|13556.9|160
1739253900000|2025-02-11 06:05:00|13558.7|13557.1|13556.7|13555.1|13558.9|13557.3|13555.3|13553.7|228
1739254200000|2025-02-11 06:10:00|13556.8|13555.2|13554.9|13553.3|13559.7|13557.5|13553.8|13552.2|197
1739254500000|2025-02-11 06:15:00|13555.1|13553.5|13558|13556.4|13558.3|13556.7|13555.1|13553.5|137
1739254800000|2025-02-11 06:20:00|13558.1|13556.5|13554.8|13553.2|13558.4|13556.5|13554.4|13552.6|144
1739255100000|2025-02-11 06:25:00|13554.7|13553.1|13554.8|13552.4|13555.8|13554.2|13553.3|13551.2|227
1739255400000|2025-02-11 06:30:00|13554.5|13552.1|13554.7|13552.3|13555.2|13553.2|13553|13551.3|207
1739255700000|2025-02-11 06:35:00|13554.8|13552.4|13557.4|13555|13557.7|13555.3|13554|13551.6|177
1739256000000|2025-02-11 06:40:00|13557.7|13555.3|13553.2|13551.6|13557.9|13555.5|13551.2|13548.8|280
1739256300000|2025-02-11 06:45:00|13553.1|13551.5|13554.4|13552.8|13555.2|13553.2|13553.1|13551.5|173
1739256600000|2025-02-11 06:50:00|13554.5|13552.9|13555.1|13553.5|13555.8|13554.2|13554.3|13552.7|162
1739256900000|2025-02-11 06:55:00|13555.2|13553.6|13557.3|13555.7|13557.5|13555.9|13555.2|13553.6|143
1739257200000|2025-02-11 07:00:00|13557.4|13555.8|13556.8|13555.2|13558.5|13556.9|13555.6|13554|284
1739257500000|2025-02-11 07:05:00|13556.9|13555.3|13559.1|13557.5|13559.1|13557.5|13556.8|13555.2|205
1739257800000|2025-02-11 07:10:00|13559.2|13557.6|13559.4|13557.8|13561.4|13559.8|13558|13556.4|292
1739258100000|2025-02-11 07:15:00|13559.5|13557.9|13557.2|13555.6|13561.4|13559.8|13557.2|13555.6|173
1739258400000|2025-02-11 07:20:00|13556.4|13554.8|13557.1|13555.5|13558.8|13557.2|13556.2|13554.6|239
1739258700000|2025-02-11 07:25:00|13557.2|13555.6|13556.5|13554.9|13557.2|13555.6|13555|13553.4|265
1739259000000|2025-02-11 07:30:00|13556.4|13554.8|13558.9|13557.3|13558.9|13557.3|13555.3|13553.7|233
1739259300000|2025-02-11 07:35:00|13559|13557.4|13559.9|13558.3|13561|13559.4|13557.8|13556.2|256
1739259600000|2025-02-11 07:40:00|13559.8|13558.2|13558.9|13557.3|13559.8|13558.2|13556.3|13554.7|249
1739259900000|2025-02-11 07:45:00|13558.4|13556.8|13556.2|13554.6|13559.3|13557.7|13555.6|13554|202
1739260200000|2025-02-11 07:50:00|13556.1|13554.5|13557.2|13555.6|13558.5|13556.9|13555.4|13553.8|189
1739260500000|2025-02-11 07:55:00|13557|13555.4|13559.5|13557.9|13560.3|13558.7|13556.5|13554.9|316
1739260800000|2025-02-11 08:00:00|13559.3|13557.7|13559.7|13558.1|13559.9|13558.3|13557.3|13555.7|308
1739261100000|2025-02-11 08:05:00|13559.8|13558.2|13559.2|13557.6|13560.5|13558.9|13558.9|13557.3|197
1739261400000|2025-02-11 08:10:00|13559.1|13557.5|13557.5|13555.9|13559.1|13557.5|13556.1|13554.5|195
1739261700000|2025-02-11 08:15:00|13557.6|13556|13555.8|13554.2|13558.4|13556.8|13554.4|13552.8|204
1739262000000|2025-02-11 08:20:00|13555.9|13554.3|13553.9|13552.3|13556.8|13555|13553.8|13552.2|195
1739262300000|2025-02-11 08:25:00|13554|13552.4|13551.9|13550.3|13555.4|13553.8|13551.3|13549.7|267
1739262600000|2025-02-11 08:30:00|13551.8|13550.2|13548.1|13546.5|13552|13550.4|13546.3|13544.7|369
1739262900000|2025-02-11 08:35:00|13548|13546.4|13548.3|13545.9|13549.4|13547.8|13546.6|13544.5|226
1739263200000|2025-02-11 08:40:00|13548|13546.4|13547.4|13545.8|13548.9|13546.5|13544.2|13542.6|291
1739263500000|2025-02-11 08:45:00|13547.6|13546|13547.6|13546|13549.5|13547.9|13546.4|13544.8|203
1739263800000|2025-02-11 08:50:00|13547.5|13545.9|13545|13543.4|13547.7|13546.1|13544.4|13542.8|248
1739264100000|2025-02-11 08:55:00|13545.1|13543.5|13546.8|13545.2|13547.1|13545.5|13544.3|13542.7|335
1739264400000|2025-02-11 09:00:00|13546.7|13545.1|13542.9|13541.3|13547.4|13545.8|13542.5|13540.9|323
1739264700000|2025-02-11 09:05:00|13543|13541.4|13542.5|13540.9|13545.3|13543.7|13542.2|13540.6|260
1739265000000|2025-02-11 09:10:00|13542.6|13541|13547.6|13546|13548.4|13546.8|13541.8|13540.2|268
1739265300000|2025-02-11 09:15:00|13547.5|13545.9|13549.4|13547.8|13549.4|13547.8|13547.3|13545.7|274
1739265600000|2025-02-11 09:20:00|13549.3|13547.7|13552.2|13550.6|13553|13551.4|13549|13547.4|212
1739265900000|2025-02-11 09:25:00|13552.3|13550.7|13552.6|13551|13554.3|13552.7|13552.3|13550.7|185
1739266200000|2025-02-11 09:30:00|13552.5|13550.9|13553|13551.4|13553|13551.4|13551|13549.4|171
1739266500000|2025-02-11 09:35:00|13552.9|13551.3|13553|13551.4|13554.8|13553.2|13552.3|13550.7|130
1739266800000|2025-02-11 09:40:00|13553.1|13551.5|13554.5|13552.9|13555.7|13554.1|13552.9|13551.3|131
1739267100000|2025-02-11 09:45:00|13554.7|13553.1|13553.1|13551.5|13555.1|13553.5|13552.8|13551.2|156
1739267400000|2025-02-11 09:50:00|13553.2|13551.6|13552.4|13550|13553.2|13551.6|13549.7|13548|184
1739267700000|2025-02-11 09:55:00|13552.3|13549.9|13551.1|13549.5|13552.5|13550.7|13550.4|13548.8|173
1739268000000|2025-02-11 10:00:00|13551.2|13549.6|13553.6|13551.2|13555.4|13553|13550.9|13549.3|220
1739268300000|2025-02-11 10:05:00|13553.7|13551.3|13554.5|13552.9|13555.4|13553.1|13553.4|13551.1|131
1739268600000|2025-02-11 10:10:00|13554.4|13552.8|13553.1|13551.5|13555.3|13553.7|13552.6|13551|147
1739268900000|2025-02-11 10:15:00|13553.2|13551.6|13551.5|13549.9|13554.4|13552.8|13551.2|13549.6|230
1739269200000|2025-02-11 10:20:00|13551.6|13550|13552.2|13550.6|13552.6|13551|13551.6|13550|142
1739269500000|2025-02-11 10:25:00|13552.1|13550.5|13554.1|13552.5|13554.3|13552.7|13551.4|13549.8|288
1739269800000|2025-02-11 10:30:00|13554.2|13552.6|13555.2|13553.6|13555.5|13553.9|13553.6|13552|179
1739270100000|2025-02-11 10:35:00|13555.3|13553.7|13558.5|13556.9|13558.5|13556.9|13555.1|13553.5|151
1739270400000|2025-02-11 10:40:00|13558.4|13556.8|13558.2|13556.6|13559|13557.4|13557|13555.4|200
1739270700000|2025-02-11 10:45:00|13558.3|13556.7|13557.4|13555.8|13559.6|13558|13556.8|13555.2|148
1739271000000|2025-02-11 10:50:00|13557.5|13555.9|13558.2|13556.6|13558.6|13557|13557.3|13555.7|139
1739271300000|2025-02-11 10:55:00|13558.7|13557.1|13561.5|13559.9|13562.5|13560.9|13558.3|13556.7|278
1739271600000|2025-02-11 11:00:00|13561.4|13559.8|13558.9|13557.3|13561.8|13560.2|13558.7|13557.1|223
1739271900000|2025-02-11 11:05:00|13558.2|13556.6|13558|13556.4|13558.9|13557.3|13556.9|13554.8|182
1739272200000|2025-02-11 11:10:00|13558.1|13556.5|13555.8|13554.2|13558.7|13556.8|13555.8|13553.9|151
1739272500000|2025-02-11 11:15:00|13555.7|13554.1|13556.9|13555.3|13557.1|13555.5|13554|13552.4|104
1739272800000|2025-02-11 11:20:00|13557|13555.4|13557.4|13555.8|13558.1|13556.5|13555.8|13554.2|146
1739273100000|2025-02-11 11:25:00|13557.6|13556|13559.1|13557.5|13559.4|13557.8|13557|13555.4|181
1739273400000|2025-02-11 11:30:00|13559|13557.4|13559.3|13557.7|13560.4|13558.8|13558|13556.4|178
1739273700000|2025-02-11 11:35:00|13559.4|13557.8|13557.4|13555.8|13559.6|13558|13557.2|13555.6|170
1739274000000|2025-02-11 11:40:00|13557.3|13555.7|13558.5|13556.9|13558.5|13556.9|13557.2|13555.6|226
1739274300000|2025-02-11 11:45:00|13558.4|13556.8|13556.4|13554.8|13558.8|13557.2|13556.2|13554.6|236
1739274600000|2025-02-11 11:50:00|13556.2|13554.6|13557.9|13556.3|13558|13556.4|13555.9|13554.3|155
1739274900000|2025-02-11 11:55:00|13558|13556.4|13557.7|13556.1|13558.5|13556.9|13556.4|13554.8|203
1739275200000|2025-02-11 12:00:00|13557.6|13556|13557.8|13556.2|13558.7|13557.1|13556.3|13554.7|269
1739275500000|2025-02-11 12:05:00|13557.9|13556.3|13557.4|13555.8|13558|13556.4|13556.4|13554.8|261
1739275800000|2025-02-11 12:10:00|13557.5|13555.9|13555.3|13553.7|13558.3|13556.7|13555|13553.4|241
1739276100000|2025-02-11 12:15:00|13555.4|13553.8|13554.2|13552.6|13555.4|13553.8|13553.2|13551.6|113
1739276400000|2025-02-11 12:20:00|13553.9|13552.3|13551.8|13550.2|13554|13552.4|13551.8|13550.2|157
1739276700000|2025-02-11 12:25:00|13551.9|13550.3|13552.9|13551.3|13553.3|13551.7|13550.5|13548.9|280
1739277000000|2025-02-11 12:30:00|13552.8|13551.2|13550.9|13549.3|13553.5|13551.9|13550.9|13549.3|187
1739277300000|2025-02-11 12:35:00|13551|13549.4|13550.7|13549.1|13551.8|13550|13549.9|13548.3|152
1739277600000|2025-02-11 12:40:00|13550.6|13549|13549.2|13547.6|13550.6|13549|13548.9|13547.3|179
1739277900000|2025-02-11 12:45:00|13549.1|13547.5|13553.1|13551.5|13553.7|13552.1|13548.2|13546.6|177
1739278200000|2025-02-11 12:50:00|13553.2|13551.6|13554.8|13553.2|13555.7|13554.1|13552.2|13550.6|194
1739278500000|2025-02-11 12:55:00|13554.7|13553.1|13555.5|13553.9|13556.8|13555.2|13554.4|13552.8|243
1739278800000|2025-02-11 13:00:00|13555.6|13554|13556.8|13555.2|13559.3|13557.7|13555.5|13553.9|302
1739279100000|2025-02-11 13:05:00|13556.7|13555.1|13556.8|13555.2|13557.4|13555.8|13554.1|13552.5|250
1739279400000|2025-02-11 13:10:00|13557.1|13555.5|13557.3|13555.7|13557.6|13556|13556.1|13554.5|168
1739279700000|2025-02-11 13:15:00|13557.4|13555.8|13560.3|13558.7|13560.4|13558.8|13557.4|13555.8|249
1739280000000|2025-02-11 13:20:00|13560.2|13558.6|13559.3|13557.7|13562.2|13560.6|13558.7|13557.1|264
1739280300000|2025-02-11 13:25:00|13559.2|13557.6|13560.6|13559|13561.3|13559.7|13558.9|13557.3|254
1739280600000|2025-02-11 13:30:00|13560.7|13559.1|13558.3|13556.7|13561.3|13559.7|13558.3|13556.7|191
1739280900000|2025-02-11 13:35:00|13558.4|13556.8|13560.8|13559.2|13561.2|13559.6|13557.1|13555.4|220
1739281200000|2025-02-11 13:40:00|13560.7|13559.1|13561.1|13559.5|13561.5|13559.9|13559.4|13557.8|189
1739281500000|2025-02-11 13:45:00|13561|13559.4|13562|13560.4|13563.7|13562.1|13560.7|13559.1|214
1739281800000|2025-02-11 13:50:00|13561.9|13560.3|13559.4|13557.8|13561.9|13560.3|13558.6|13557|233
1739282100000|2025-02-11 13:55:00|13559.5|13557.9|13556.9|13555.3|13559.7|13558.1|13556.7|13555.1|299
1739282400000|2025-02-11 14:00:00|13557.1|13555.5|13554.2|13552.6|13557.3|13555.7|13553.3|13551.7|305
1739282700000|2025-02-11 14:05:00|13554.3|13552.7|13553.8|13552.2|13554.3|13552.7|13551.6|13550|282
1739283000000|2025-02-11 14:10:00|13553.9|13552.3|13554.9|13553.3|13556|13554.4|13553.4|13551.8|178
1739283300000|2025-02-11 14:15:00|13554.8|13553.2|13552.5|13550.9|13555.3|13553.7|13552.2|13550.6|231
1739283600000|2025-02-11 14:20:00|13552.4|13550.8|13552.1|13550.5|13553.7|13551.9|13552|13550.4|163
1739283900000|2025-02-11 14:25:00|13552.2|13550.6|13549.3|13547.7|13552.3|13550.7|13549.3|13547.7|225
1739284200000|2025-02-11 14:30:00|13549.4|13547.8|13549.2|13547.6|13550.2|13548.6|13547|13545.4|241
1739284500000|2025-02-11 14:35:00|13549.3|13547.7|13550.6|13548.2|13552.2|13550.1|13549.1|13547.5|237
1739284800000|2025-02-11 14:40:00|13550.7|13548.3|13549.3|13547.7|13550.8|13549.1|13548.6|13547|232
1739285100000|2025-02-11 14:45:00|13549.2|13547.6|13546.9|13545.3|13550.4|13548.8|13545.8|13544.2|241
1739285400000|2025-02-11 14:50:00|13546.8|13545.2|13547.4|13545.8|13549.3|13547.7|13546.7|13545.1|240
1739285700000|2025-02-11 14:55:00|13547.5|13545.9|13550|13547.6|13550.7|13548.3|13546.6|13545|214
1739286000000|2025-02-11 15:00:00|13550.5|13547.4|13552.8|13551.2|13553.2|13551.3|13548.4|13546|221
1739286300000|2025-02-11 15:05:00|13552.9|13551.3|13547.9|13546.3|13553.3|13551.3|13547.5|13545.8|271
1739286600000|2025-02-11 15:10:00|13548|13546.4|13549.8|13548.2|13550.9|13549.3|13547.9|13546.2|222
1739286900000|2025-02-11 15:15:00|13550.1|13548.5|13547.7|13546.1|13552.3|13550.7|13547.6|13546|248
1739287200000|2025-02-11 15:20:00|13547.6|13546|13547.1|13545.5|13548.8|13547.2|13545.1|13543.5|319
1739287500000|2025-02-11 15:25:00|13547.2|13545.6|13546.6|13545|13549|13547.4|13545.7|13544.1|274
1739287800000|2025-02-11 15:30:00|13546.3|13544.7|13547.9|13546.3|13548|13546.4|13545.9|13544.2|224
1739288100000|2025-02-11 15:35:00|13548|13546.4|13545.9|13544.3|13548.2|13546.6|13544|13542.4|256
1739288400000|2025-02-11 15:40:00|13546|13544.4|13548.2|13546.6|13550.1|13548.5|13545.9|13544.3|359
1739288700000|2025-02-11 15:45:00|13548.3|13546.7|13547.2|13545.6|13548.8|13547.2|13544.5|13542.9|304
1739289000000|2025-02-11 15:50:00|13547.4|13545.8|13545.8|13544.2|13548.3|13546.7|13544.8|13542.4|275
1739289300000|2025-02-11 15:55:00|13545.9|13544.3|13546.3|13544.7|13546.7|13545.1|13545.1|13543.5|294
1739289600000|2025-02-11 16:00:00|13546.2|13544.6|13544.8|13543.2|13546.5|13544.9|13543.8|13542.2|363
1739289900000|2025-02-11 16:05:00|13544.9|13543.3|13540.5|13538.9|13545.9|13544.3|13540.4|13538.8|351
1739290200000|2025-02-11 16:10:00|13540.7|13539.1|13540.7|13539.1|13542.7|13541.1|13540.2|13538.3|202
1739290500000|2025-02-11 16:15:00|13540.9|13539.3|13540.2|13538.6|13541.4|13539.8|13538|13536.3|317
1739290800000|2025-02-11 16:20:00|13540.1|13538.5|13540.4|13538.8|13542.1|13540.5|13539|13537.4|256
1739291100000|2025-02-11 16:25:00|13540.6|13539|13538.6|13537|13540.8|13539.2|13538.2|13536.6|292
1739291400000|2025-02-11 16:30:00|13538.5|13536.9|13539.8|13537.4|13541|13538.6|13538.3|13536.7|301
1739291700000|2025-02-11 16:35:00|13539.9|13537.5|13541.2|13538.8|13541.8|13539.4|13539.1|13537.1|165
1739292000000|2025-02-11 16:40:00|13541|13538.6|13539.8|13537.4|13541.6|13539.2|13538.2|13536.1|216
1739292300000|2025-02-11 16:45:00|13539.7|13537.3|13539.2|13537.6|13540.2|13537.8|13537.9|13535.5|230
1739292600000|2025-02-11 16:50:00|13539.3|13537.7|13541.3|13539.7|13541.3|13539.7|13537.8|13535.9|216
1739292900000|2025-02-11 16:55:00|13541.4|13539.8|13542.3|13540.7|13543.7|13542.1|13540.8|13539.2|299
1739293200000|2025-02-11 17:00:00|13542.4|13540.8|13544.8|13543.2|13545.2|13543.2|13542.4|13540.8|154
1739293500000|2025-02-11 17:05:00|13544.6|13543|13543.9|13542.3|13544.9|13543.2|13543.4|13541.2|110
1739293800000|2025-02-11 17:10:00|13543.8|13542.2|13544|13541.6|13545.2|13543.2|13543.1|13541.2|173
1739294100000|2025-02-11 17:15:00|13543.9|13541.5|13542.8|13541.2|13544|13542.4|13542.4|13540.5|136
1739294400000|2025-02-11 17:20:00|13542.5|13540.9|13543.8|13542.2|13543.8|13542.2|13541.9|13540.2|194
1739294700000|2025-02-11 17:25:00|13543.5|13541.9|13540.9|13539.3|13543.8|13541.9|13540.2|13538.6|165
1739295000000|2025-02-11 17:30:00|13541|13539.4|13541.6|13539.2|13541.6|13539.6|13539.8|13538.1|169
1739295300000|2025-02-11 17:35:00|13541.5|13539.1|13540.1|13538.5|13542.1|13540.2|13539.9|13538.3|148
1739295600000|2025-02-11 17:40:00|13540|13538.4|13538.9|13537.3|13541.1|13539.2|13538.2|13536.6|132
1739295900000|2025-02-11 17:45:00|13538.8|13537.2|13538.1|13536.5|13540.3|13538.7|13538.1|13536.5|133
1739296200000|2025-02-11 17:50:00|13538|13536.4|13540.5|13538.1|13540.5|13538.5|13538|13536.4|119
1739296500000|2025-02-11 17:55:00|13540.4|13538|13540.6|13539|13541.3|13539.7|13539.9|13537.8|148
1739296800000|2025-02-11 18:00:00|13540.5|13538.9|13538.4|13536|13540.9|13539.2|13537.6|13535.9|247
1739297100000|2025-02-11 18:05:00|13538.3|13535.9|13537.6|13535.2|13539|13536.8|13536.1|13533.7|204
1739297400000|2025-02-11 18:10:00|13537.7|13535.3|13539.3|13536.9|13539.7|13537.5|13537.5|13535.1|95
1739297700000|2025-02-11 18:15:00|13539.4|13537|13538.5|13536.1|13539.7|13537.3|13537.9|13535.9|75
1739298000000|2025-02-11 18:20:00|13538.3|13535.9|13538.6|13536.2|13539|13536.6|13537.6|13535.1|73
1739298300000|2025-02-11 18:25:00|13538.7|13536.3|13539.7|13537.3|13540|13537.6|13538.7|13536.3|175
1739298600000|2025-02-11 18:30:00|13539.5|13537.1|13537.5|13535.1|13539.5|13537.1|13537.2|13534.8|147
1739298900000|2025-02-11 18:35:00|13537.4|13535|13537.6|13535.2|13538.3|13535.8|13537.1|13534.4|118
1739299200000|2025-02-11 18:40:00|13538.1|13535.7|13538.6|13536.2|13538.7|13536.3|13537.2|13534.8|78
1739299500000|2025-02-11 18:45:00|13538.5|13536.1|13539.6|13537.2|13539.8|13537.4|13538.3|13536.1|55
1739299800000|2025-02-11 18:50:00|13539.5|13537.1|13539.7|13537.3|13539.8|13538|13538.9|13536.6|103
1739300100000|2025-02-11 18:55:00|13539.8|13537.4|13539.8|13537.4|13540.3|13537.9|13539.2|13536.8|179
1739300400000|2025-02-11 19:00:00|13539.9|13537.5|13539.2|13536.8|13540.2|13537.8|13539|13536.6|226
1739300700000|2025-02-11 19:05:00|13539.3|13536.9|13540.5|13538.9|13540.8|13538.9|13539.2|13536.8|131
1739301000000|2025-02-11 19:10:00|13540.4|13538.8|13542.4|13540|13542.6|13540.2|13540.2|13538.6|177
1739301300000|2025-02-11 19:15:00|13542.3|13539.9|13542.3|13539.9|13543|13540.4|13542|13539.6|194
1739301600000|2025-02-11 19:20:00|13542.5|13540.1|13542.4|13540|13543.8|13541.4|13542.2|13539.8|237
1739301900000|2025-02-11 19:25:00|13542.5|13540.1|13542.6|13540.2|13543.5|13541|13542.1|13539.6|306
1739302200000|2025-02-11 19:30:00|13542.7|13540.3|13541.6|13539.2|13543.2|13540.8|13540.8|13538.4|153
1739302500000|2025-02-11 19:35:00|13541.7|13539.3|13530.9|13529.3|13541.7|13539.3|13530|13526.3|260
1739302800000|2025-02-11 19:40:00|13531|13529.4|13532.8|13530.4|13533.8|13530.8|13507.5|13502.8|650
1739303100000|2025-02-11 19:45:00|13532.9|13530.5|13534.7|13531.1|13536.4|13532.1|13530.8|13528.4|216
1739303400000|2025-02-11 19:50:00|13534.6|13531.2|13535|13532.6|13535.3|13532.9|13530.4|13528|166
1739303700000|2025-02-11 19:55:00|13535.4|13532.3|13536.1|13533.7|13536.9|13534.5|13533.6|13531.2|282
1739304000000|2025-02-11 20:00:00|13536.3|13533.9|13533.8|13531.4|13536.6|13534.2|13533.6|13530.5|225
1739304300000|2025-02-11 20:05:00|13533.7|13531.3|13533.3|13530.9|13534.8|13532.7|13531.9|13529.6|217
1739304600000|2025-02-11 20:10:00|13533.5|13531.1|13534.4|13532|13534.8|13532.4|13533.5|13531.1|116
1739304900000|2025-02-11 20:15:00|13534.3|13531.9|13533.5|13531.1|13535.3|13533.3|13533|13530.8|151
1739305200000|2025-02-11 20:20:00|13533.8|13531.4|13534.6|13532.2|13534.8|13532.4|13532.2|13530.2|253
1739305500000|2025-02-11 20:25:00|13534.7|13532.3|13534.3|13532.7|13537.4|13535.1|13534.2|13532.2|302
1739305800000|2025-02-11 20:30:00|13534.7|13532.3|13533.6|13531.2|13535.4|13533|13531.9|13529.5|287
1739306100000|2025-02-11 20:35:00|13533.9|13531.5|13533.6|13531.2|13534.7|13532.3|13532.6|13530.2|214
1739306400000|2025-02-11 20:40:00|13533.7|13531.3|13534.9|13532.5|13535.2|13532.8|13533.5|13531.1|224
1739306700000|2025-02-11 20:45:00|13535|13532.6|13530.9|13528.5|13535.1|13532.7|13530.3|13527.7|283
1739307000000|2025-02-11 20:50:00|13530.6|13528.2|13531.2|13528.8|13531.7|13529.3|13529.1|13526.7|302
1739307300000|2025-02-11 20:55:00|13531.1|13528.7|13531.1|13529.5|13532.4|13530|13530.4|13528|290
1739307600000|2025-02-11 21:00:00|13531.3|13529.7|13533|13530.6|13533.5|13531.6|13531.3|13529.4|190
1739307900000|2025-02-11 21:05:00|13532.9|13530.5|13531|13528.6|13533.2|13530.9|13530.1|13527.4|187
1739308200000|2025-02-11 21:10:00|13531.3|13528.3|13531.9|13528.9|13532.3|13529.7|13530.3|13527.3|237
1739308500000|2025-02-11 21:15:00|13531.7|13529.3|13530.6|13528.2|13532.4|13530|13530.4|13528|229
1739308800000|2025-02-11 21:20:00|13530.5|13528.1|13530.6|13528.2|13533|13530.6|13529.6|13527.2|157
1739309100000|2025-02-11 21:25:00|13530.5|13528.1|13531.3|13528.9|13533.5|13531.1|13530.5|13528.1|181
1739309400000|2025-02-11 21:30:00|13531.2|13528.8|13532.1|13529.7|13532.9|13530.5|13530.1|13527.7|137
1739309700000|2025-02-11 21:35:00|13532.2|13529.8|13533|13530.6|13535.1|13530.6|13532.1|13528.2|75
1739310000000|2025-02-11 21:40:00|13533.1|13530|13535.6|13527.4|13535.6|13530.5|13532.4|13527.4|73
1739310300000|2025-02-11 21:45:00|13533.5|13529.9|13535.9|13527.5|13536.1|13530.2|13533.3|13527.2|84
1739310600000|2025-02-11 21:50:00|13533.8|13529.8|13533.1|13529.1|13535.7|13529.9|13532.7|13526.4|76
1739310900000|2025-02-11 21:55:00|13533.2|13529.2|13535.5|13527.5|13536.3|13530.6|13532.9|13526.7|50
1739311200000|2025-02-11 22:00:00|13535.7|13515.2|13514.8|13498.8|13535.7|13517.4|13514.8|13498.8|5
1739311500000|2025-02-11 22:05:00|13530.3|13514.3|13533.3|13517.3|13533.3|13517.3|13529|13513|9
1739311800000|2025-02-11 22:10:00|13532.6|13516.6|13530.4|13514.4|13534.6|13518.6|13530.4|13514.4|6
1739312100000|2025-02-11 22:15:00|13529.8|13513.8|13529.6|13513.6|13529.8|13513.8|13529.4|13513.4|3
1739312400000|2025-02-11 22:20:00|13530.1|13514.1|13523.7|13507.7|13530.1|13514.1|13523.7|13507.7|6
1739312700000|2025-02-11 22:25:00|13525.5|13509.5|13513.5|13497.5|13528.9|13512.9|13513.5|13497.5|6
1739313000000|2025-02-11 22:30:00|13518.5|13502.5|13518.5|13502.5|13523.5|13507.5|13514.2|13498.2|87
1739313300000|2025-02-11 22:35:00|13518.6|13502.6|13520.8|13504.8|13529.8|13513.8|13518.5|13502.5|82
1739313600000|2025-02-11 22:40:00|13521.6|13505.6|13516|13500|13521.6|13505.6|13515.3|13499.3|93
1739313900000|2025-02-11 22:45:00|13515.5|13499.5|13523.1|13507.1|13523.2|13507.2|13511|13495|141
1739314200000|2025-02-11 22:50:00|13523.3|13507.3|13531.5|13515.5|13532.3|13516.3|13514.6|13498.6|290
1739314500000|2025-02-11 22:55:00|13531.6|13515.6|13531.3|13515.3|13541.7|13526.4|13505.9|13489.9|129
1739314800000|2025-02-11 23:00:00|13530.9|13514.9|13534.2|13521.9|13539|13523|13528.5|13512.5|133
1739315100000|2025-02-11 23:05:00|13534.1|13522|13534.4|13524|13535.5|13524.8|13533.2|13521.1|77
1739315400000|2025-02-11 23:10:00|13534.5|13524.2|13523.5|13518.6|13534.5|13524.5|13523.4|13517.5|167
1739315700000|2025-02-11 23:15:00|13523.9|13519.1|13525.7|13522.5|13526|13523.1|13523|13518.5|95
1739316000000|2025-02-11 23:20:00|13525.8|13522.4|13529.5|13526.5|13529.9|13526.9|13525.3|13522.4|84
1739316300000|2025-02-11 23:25:00|13529.3|13526.9|13530.9|13528.5|13531.7|13528.9|13529.1|13526.3|83
1739316600000|2025-02-11 23:30:00|13531|13528.6|13530.9|13528.5|13531.2|13528.7|13530|13526.8|60
1739316900000|2025-02-11 23:35:00|13530.8|13528.4|13531.1|13528.7|13531.4|13528.7|13530.5|13527.9|35
1739317200000|2025-02-11 23:40:00|13531.2|13528.8|13530.6|13528.2|13531.3|13528.9|13530|13527.1|47
1739317500000|2025-02-11 23:45:00|13530.5|13528.1|13529.2|13526.8|13530.6|13528.1|13529.2|13526.2|93
1739317800000|2025-02-11 23:50:00|13529.3|13526.9|13526.6|13524.2|13530|13527.1|13526.1|13523.3|68
1739318100000|2025-02-11 23:55:00|13527.1|13523.8|13529.9|13527.5|13530.6|13527.5|13527.1|13523.8|112
1739318400000|2025-02-12 00:00:00|13530|13527.6|13532.6|13530.2|13532.7|13530.3|13528.7|13525.9|182
1739318700000|2025-02-12 00:05:00|13532.7|13530.3|13533.8|13531.4|13536.2|13533.8|13532.7|13530.3|158
1739319000000|2025-02-12 00:10:00|13533.9|13531.5|13533.1|13530.7|13534.2|13531.8|13532.8|13530.4|105
1739319300000|2025-02-12 00:15:00|13533|13530.6|13533.1|13530.7|13535.2|13532|13532|13529|110
1739319600000|2025-02-12 00:20:00|13533.2|13530.8|13531.8|13529.4|13533.2|13530.8|13531.6|13529.2|94
1739319900000|2025-02-12 00:25:00|13531.9|13529.5|13532.5|13530.1|13532.8|13530.9|13531.3|13529.4|103
1739320200000|2025-02-12 00:30:00|13532.1|13530.5|13534.1|13532.5|13534.6|13533|13531.6|13530|139
1739320500000|2025-02-12 00:35:00|13534.2|13532.6|13533.1|13531.5|13534.7|13533|13532.4|13530.6|94
1739320800000|2025-02-12 00:40:00|13533|13531.4|13534.7|13532.3|13534.8|13533|13533|13531.3|79
1739321100000|2025-02-12 00:45:00|13534.6|13532.2|13534.6|13533|13535.1|13533.4|13534.2|13532.2|50
1739321400000|2025-02-12 00:50:00|13534.7|13533.1|13538.8|13537.2|13539.5|13537.9|13534.4|13532.8|162
1739321700000|2025-02-12 00:55:00|13538.7|13537.1|13537.6|13536|13539.2|13537.6|13537.2|13535.6|122
1739322000000|2025-02-12 01:00:00|13537.9|13536.3|13540|13538.4|13541.2|13539.6|13537.7|13536.1|255
1739322300000|2025-02-12 01:05:00|13539.9|13538.3|13541.8|13540.2|13542.2|13540.6|13539.3|13537.7|209
1739322600000|2025-02-12 01:10:00|13541.7|13540.1|13540.2|13538.6|13542.2|13540.5|13539.1|13537.5|226
1739322900000|2025-02-12 01:15:00|13540.3|13538.7|13540.8|13539.2|13540.8|13539.2|13539|13537.4|225
1739323200000|2025-02-12 01:20:00|13540.9|13539.3|13544.8|13543.2|13544.9|13543.3|13539.5|13537.9|248
1739323500000|2025-02-12 01:25:00|13544.7|13543.1|13540.7|13539.1|13544.9|13543.3|13540.5|13538.9|277
1739323800000|2025-02-12 01:30:00|13540.9|13539.3|13541.4|13539.8|13543.4|13541.6|13540.8|13539.2|303
1739324100000|2025-02-12 01:35:00|13541.5|13539.9|13539.8|13538.2|13542.9|13541.3|13539.7|13538.1|262
1739324400000|2025-02-12 01:40:00|13539.7|13538.1|13541.8|13540.2|13541.8|13540.2|13538.7|13537.1|135
1739324700000|2025-02-12 01:45:00|13541.7|13540.1|13535.9|13534.3|13542|13540.4|13535.1|13533.5|311
1739325000000|2025-02-12 01:50:00|13536|13534.4|13538.1|13536.5|13538.1|13536.5|13535.7|13534.1|308
1739325300000|2025-02-12 01:55:00|13538|13536.4|13537.4|13535.8|13539.6|13538|13537.2|13535.6|270
1739325600000|2025-02-12 02:00:00|13537.2|13535.6|13532.1|13530.5|13537.3|13535.7|13531.8|13530.2|310
1739325900000|2025-02-12 02:05:00|13532|13530.4|13535.2|13533.6|13535.6|13534|13530.1|13528.5|299
1739326200000|2025-02-12 02:10:00|13535|13533.4|13533.9|13532.3|13535.4|13533.8|13532.7|13531.1|193
1739326500000|2025-02-12 02:15:00|13533.8|13532.2|13533.3|13531.7|13534.5|13532.9|13532.4|13530.8|217
1739326800000|2025-02-12 02:20:00|13533.2|13531.6|13533.1|13531.5|13533.8|13532.2|13532.2|13530.6|182
1739327100000|2025-02-12 02:25:00|13532.6|13531|13529.8|13528.2|13532.7|13531.1|13529.5|13527.9|276
1739327400000|2025-02-12 02:30:00|13529.4|13527.8|13530.3|13528.7|13532.9|13531.3|13528.8|13527.2|261
1739327700000|2025-02-12 02:35:00|13530.2|13528.6|13530.2|13528.6|13532.8|13531.2|13530.2|13528.6|245
1739328000000|2025-02-12 02:40:00|13530.1|13528.5|13528.7|13527.1|13530.4|13528.8|13528.4|13526.8|220
1739328300000|2025-02-12 02:45:00|13528.6|13527|13529.3|13527.7|13530.7|13529.1|13526.8|13525.2|225
1739328600000|2025-02-12 02:50:00|13529.4|13527.8|13530.2|13528.6|13531.3|13529.7|13528.9|13526.5|231
1739328900000|2025-02-12 02:55:00|13530.3|13528.7|13534.8|13532.4|13534.8|13532.6|13529.2|13527.6|241
1739329200000|2025-02-12 03:00:00|13534.9|13532.5|13536.1|13533.7|13537.4|13535.1|13534.4|13532|287
1739329500000|2025-02-12 03:05:00|13536.2|13533.8|13536.1|13534.5|13536.4|13534.8|13533.5|13531.9|259
1739329800000|2025-02-12 03:10:00|13536.2|13534.6|13535.5|13533.1|13537.8|13536.2|13535.1|13533.1|205
1739330100000|2025-02-12 03:15:00|13535.4|13533|13533.1|13531.5|13535.4|13533.6|13531.5|13529.9|134
1739330400000|2025-02-12 03:20:00|13533.2|13531.6|13531.8|13530.2|13533.4|13531.8|13531.8|13530.2|135
1739330700000|2025-02-12 03:25:00|13531.7|13530.1|13534.1|13532.5|13534.3|13532.7|13531.3|13529.7|162
1739331000000|2025-02-12 03:30:00|13534.2|13532.6|13535.8|13534.2|13538.2|13536.6|13533.8|13532.2|219
1739331300000|2025-02-12 03:35:00|13535.9|13534.3|13537.8|13536.2|13537.9|13536.3|13535.2|13533.6|132
1739331600000|2025-02-12 03:40:00|13537.9|13536.3|13543.3|13540.9|13543.3|13541.5|13537.8|13536.2|155
1739331900000|2025-02-12 03:45:00|13543.4|13541|13539.6|13538|13543.5|13541.1|13538.8|13536.9|174
1739332200000|2025-02-12 03:50:00|13539.5|13537.9|13537|13535.4|13540.3|13538.7|13536.4|13534.8|200
1739332500000|2025-02-12 03:55:00|13537.1|13535.5|13536.6|13535|13537.7|13536.1|13536.3|13534.7|159
1739332800000|2025-02-12 04:00:00|13536.5|13534.9|13537.9|13536.3|13538.1|13536.5|13536.4|13534.8|210
1739333100000|2025-02-12 04:05:00|13538|13536.4|13537.8|13536.2|13540|13538.4|13537.5|13535.9|203
1739333400000|2025-02-12 04:10:00|13537.9|13536.3|13539|13537.4|13540.8|13539.2|13537.9|13536.3|208
1739333700000|2025-02-12 04:15:00|13539.1|13537.5|13536.6|13535|13539.2|13537.6|13536.4|13534.8|187
1739334000000|2025-02-12 04:20:00|13536.5|13534.9|13536.8|13535.2|13537.1|13535.5|13536|13534.4|175
1739334300000|2025-02-12 04:25:00|13536.7|13535.1|13537.2|13535.6|13537.7|13536.1|13536.3|13534.7|155
1739334600000|2025-02-12 04:30:00|13537.1|13535.5|13540.2|13538.6|13540.4|13538.8|13536.7|13534.8|261
1739334900000|2025-02-12 04:35:00|13540.1|13538.5|13539.9|13538.3|13540.1|13538.5|13538.8|13537.2|177
1739335200000|2025-02-12 04:40:00|13540|13538.4|13540.1|13538.5|13540.4|13538.8|13538.3|13536.7|170
1739335500000|2025-02-12 04:45:00|13540|13538.4|13542.7|13541.1|13542.8|13541.2|13540|13538.4|220
1739335800000|2025-02-12 04:50:00|13542.5|13540.9|13544|13542.4|13544.1|13542.5|13541|13539.4|239
1739336100000|2025-02-12 04:55:00|13544.3|13542.7|13543.8|13542.2|13544.3|13542.7|13542.6|13541|201
1739336400000|2025-02-12 05:00:00|13543.9|13542.3|13542.5|13540.9|13546.2|13544.6|13541.5|13539.9|269
1739336700000|2025-02-12 05:05:00|13542.6|13541|13543.8|13542.2|13543.9|13542.3|13541.2|13539.6|280
1739337000000|2025-02-12 05:10:00|13543.7|13542.1|13545|13543.4|13546|13544.4|13543.2|13541.4|198
1739337300000|2025-02-12 05:15:00|13544.9|13543.3|13542.7|13541.1|13545|13543.4|13541.4|13539.8|174
1739337600000|2025-02-12 05:20:00|13542.8|13541.2|13541.6|13540|13543|13541.4|13541.3|13539.7|148
1739337900000|2025-02-12 05:25:00|13541.7|13540.1|13541|13539.4|13541.7|13540.1|13540.2|13538.6|155
1739338200000|2025-02-12 05:30:00|13541.1|13539.5|13540.8|13539.2|13543|13541.4|13540.8|13539.2|223
1739338500000|2025-02-12 05:35:00|13540.6|13539|13542.1|13539.7|13542.4|13540.8|13540.5|13538.9|198
1739338800000|2025-02-12 05:40:00|13541.8|13540.2|13542.3|13540.7|13543.4|13541.7|13541|13539.4|208
1739339100000|2025-02-12 05:45:00|13542.2|13540.6|13541.6|13540|13542.4|13540.8|13541.3|13539.7|194
1739339400000|2025-02-12 05:50:00|13541.7|13540.1|13539.7|13538.1|13542.1|13540.2|13539.3|13537.7|219
1739339700000|2025-02-12 05:55:00|13539.8|13538.2|13540|13538.4|13541.1|13539.5|13539.4|13537.8|236
1739340000000|2025-02-12 06:00:00|13539.9|13538.3|13541.2|13539.6|13542.1|13540.5|13539.9|13538.3|201
1739340300000|2025-02-12 06:05:00|13541.1|13539.5|13540.7|13539.1|13543.4|13541.5|13540.5|13538.8|203
1739340600000|2025-02-12 06:10:00|13540.6|13539|13539.7|13538.1|13541.7|13539.6|13539.4|13537.8|184
1739340900000|2025-02-12 06:15:00|13539.6|13538|13541.5|13539.9|13543|13541.4|13539.5|13537.9|207
1739341200000|2025-02-12 06:20:00|13541.4|13539.8|13541.1|13539.5|13543.4|13541.4|13540.6|13539|191
1739341500000|2025-02-12 06:25:00|13541.2|13539.6|13543.6|13542|13545.4|13543.5|13541.1|13539.5|164
1739341800000|2025-02-12 06:30:00|13543.8|13542.2|13542.7|13541.1|13544.3|13542.3|13542.7|13540.8|144
1739342100000|2025-02-12 06:35:00|13542.9|13541.3|13545.2|13543.6|13546.1|13544.5|13542.7|13541.1|173
1739342400000|2025-02-12 06:40:00|13545.1|13543.5|13541.2|13539.6|13545.1|13543.5|13540.7|13539.1|212
1739342700000|2025-02-12 06:45:00|13541.1|13539.5|13539.6|13538|13541.1|13539.5|13539.4|13537.8|159
1739343000000|2025-02-12 06:50:00|13539.7|13538.1|13541|13539.4|13541.7|13540.1|13539.2|13537.6|155
1739343300000|2025-02-12 06:55:00|13540.9|13539.3|13542.3|13540.7|13542.8|13541.2|13539.9|13538.3|209
1739343600000|2025-02-12 07:00:00|13542.4|13540.8|13538.8|13537.2|13542.7|13541.1|13538.6|13537|307
1739343900000|2025-02-12 07:05:00|13538.1|13536.5|13537.7|13536.1|13539.5|13537.9|13536.5|13534.9|226
1739344200000|2025-02-12 07:10:00|13537.8|13536.2|13541.4|13539.8|13541.8|13540.2|13536.6|13535|278
1739344500000|2025-02-12 07:15:00|13541.5|13539.9|13536.7|13535.1|13542|13540.4|13536.7|13535.1|221
1739344800000|2025-02-12 07:20:00|13536.8|13535.2|13538.2|13536.6|13539.1|13537.5|13536.8|13535.2|213
1739345100000|2025-02-12 07:25:00|13538.1|13536.5|13535.2|13533.6|13538.3|13536.7|13534.2|13532.6|276
1739345400000|2025-02-12 07:30:00|13535.1|13533.5|13538.9|13537.3|13541.2|13539.6|13534.5|13532.9|257
1739345700000|2025-02-12 07:35:00|13538.8|13537.2|13538.4|13536.8|13539.6|13538|13537.3|13535.7|211
1739346000000|2025-02-12 07:40:00|13538.5|13536.9|13537.7|13536.1|13539.5|13537.9|13536.1|13534.5|145
1739346300000|2025-02-12 07:45:00|13537.8|13536.2|13533.8|13532.2|13538.3|13536.7|13532.5|13530.9|300
1739346600000|2025-02-12 07:50:00|13533.9|13532.3|13534.3|13531.9|13536.5|13534.9|13531.8|13530.2|295
1739346900000|2025-02-12 07:55:00|13533.4|13531.8|13533.5|13531.9|13534.6|13533|13530.8|13529.2|401
1739347200000|2025-02-12 08:00:00|13533.2|13531.6|13532|13530.4|13537.9|13536.2|13530.6|13529|400
1739347500000|2025-02-12 08:05:00|13531.8|13530.2|13533.2|13531.6|13534.8|13532.8|13530.8|13529.1|321
1739347800000|2025-02-12 08:10:00|13533.3|13531.7|13530|13528.4|13533.3|13531.7|13529.5|13527.9|267
1739348100000|2025-02-12 08:15:00|13529.7|13528.1|13534.1|13532.5|13534.2|13532.6|13529.1|13526.7|257
1739348400000|2025-02-12 08:20:00|13534.7|13532.3|13534.4|13532.8|13537.9|13535.5|13533.4|13531.8|350
1739348700000|2025-02-12 08:25:00|13534.5|13532.9|13535.4|13533.8|13535.7|13534.1|13533.2|13531.6|276
1739349000000|2025-02-12 08:30:00|13535.5|13533.9|13534.7|13532.3|13535.9|13534.3|13533.7|13531.9|195
1739349300000|2025-02-12 08:35:00|13534.6|13532.2|13533.6|13532|13535.7|13533.7|13532.4|13530.3|244
1739349600000|2025-02-12 08:40:00|13534.1|13531.7|13532.8|13530.4|13534.1|13531.7|13531.2|13528.9|274
1739349900000|2025-02-12 08:45:00|13532.9|13530.5|13533|13530.6|13534.7|13532.3|13531.7|13529.3|225
1739350200000|2025-02-12 08:50:00|13532.9|13530.5|13535.5|13533.1|13535.9|13533.8|13532.7|13530.3|174
1739350500000|2025-02-12 08:55:00|13535.7|13533.3|13537.8|13535.4|13538.7|13536.3|13535.2|13532.8|374
1739350800000|2025-02-12 09:00:00|13538|13535.6|13538.7|13536.3|13539.4|13537.3|13537.2|13535.1|236
1739351100000|2025-02-12 09:05:00|13538.8|13536.4|13537.9|13535.5|13539.9|13537.5|13537.6|13535.3|192
1739351400000|2025-02-12 09:10:00|13537.7|13535.3|13539.4|13537.8|13541.1|13539.2|13537.7|13535.3|162
1739351700000|2025-02-12 09:15:00|13539.5|13537.9|13537.9|13535.5|13539.6|13538|13537.1|13535.3|257
1739352000000|2025-02-12 09:20:00|13537.8|13535.4|13535|13533.4|13538|13535.6|13534.4|13532.8|220
1739352300000|2025-02-12 09:25:00|13535.2|13533.6|13537.6|13536|13537.6|13536|13534.8|13533.2|259
1739352600000|2025-02-12 09:30:00|13537.5|13535.9|13536.3|13534.7|13538.1|13536.5|13535.5|13533.9|283
1739352900000|2025-02-12 09:35:00|13536.4|13534.8|13534.6|13533|13537.3|13535.7|13534.4|13532.8|210
1739353200000|2025-02-12 09:40:00|13534.5|13532.9|13532.8|13531.2|13535.6|13534|13532.6|13531|244
1739353500000|2025-02-12 09:45:00|13533|13531.4|13534.7|13533.1|13536.2|13534.6|13532.7|13531.1|237
1739353800000|2025-02-12 09:50:00|13534|13532.4|13532.4|13530.8|13534.4|13532.8|13531.4|13529.8|202
1739354100000|2025-02-12 09:55:00|13532.3|13530.7|13531|13529.4|13532.4|13530.8|13529.5|13527.9|278
1739354400000|2025-02-12 10:00:00|13530.4|13528.8|13528.3|13526.7|13530.4|13528.8|13527.2|13525.6|228
1739354700000|2025-02-12 10:05:00|13528.2|13526.6|13531.3|13529.7|13531.9|13530.3|13526.4|13524.8|242
1739355000000|2025-02-12 10:10:00|13531.2|13529.6|13533.7|13532.1|13535|13532.6|13530.6|13529|164
1739355300000|2025-02-12 10:15:00|13533.8|13532.2|13532.8|13531.2|13534.9|13532.9|13532.3|13530.7|151
1739355600000|2025-02-12 10:20:00|13532.7|13531.1|13532.7|13531.1|13533.3|13531.7|13531.6|13530|148
1739355900000|2025-02-12 10:25:00|13532.5|13530.9|13532.7|13531.1|13533.8|13532.2|13531.4|13529.8|163
1739356200000|2025-02-12 10:30:00|13532.8|13531.2|13534.2|13532.6|13534.5|13532.9|13531.9|13530.3|224
1739356500000|2025-02-12 10:35:00|13534.1|13532.5|13534.3|13531.9|13535.4|13533|13533.2|13530.8|238
1739356800000|2025-02-12 10:40:00|13534.4|13532|13531.8|13530.2|13534.7|13532.7|13531.8|13530.2|180
1739357100000|2025-02-12 10:45:00|13531.7|13530.1|13534.1|13532.5|13534.1|13532.5|13531.1|13529.5|151
1739357400000|2025-02-12 10:50:00|13534|13532.4|13533.1|13531.5|13534.9|13533.3|13532.1|13530.5|186
1739357700000|2025-02-12 10:55:00|13533|13531.4|13532.6|13531|13533.6|13532|13531.9|13530.3|275
1739358000000|2025-02-12 11:00:00|13532.5|13530.9|13532.3|13529.9|13533.3|13531.3|13531.5|13529.9|262
1739358300000|2025-02-12 11:05:00|13532.4|13530|13532.6|13531|13533.5|13531.9|13532|13530|297
1739358600000|2025-02-12 11:10:00|13532.5|13530.9|13534.1|13532.5|13534.4|13532.8|13530.9|13529.3|245
1739358900000|2025-02-12 11:15:00|13534|13532.4|13531.8|13530.2|13534.2|13532.5|13531|13529.4|200
1739359200000|2025-02-12 11:20:00|13531.9|13530.3|13529.3|13527.7|13532|13530.4|13529.1|13527.5|206
1739359500000|2025-02-12 11:25:00|13529.2|13527.6|13529.6|13528|13530.1|13528.5|13527.9|13526.3|239
1739359800000|2025-02-12 11:30:00|13529.5|13527.9|13529.1|13527.5|13529.7|13528.1|13528.1|13526.5|251
1739360100000|2025-02-12 11:35:00|13529.2|13527.6|13527.8|13526.2|13529.7|13528.1|13527.1|13525.5|147
1739360400000|2025-02-12 11:40:00|13527.7|13526.1|13528.3|13526.7|13529.5|13527.9|13525.3|13523.7|221
1739360700000|2025-02-12 11:45:00|13528.4|13526.8|13530.2|13528.6|13530.2|13528.6|13528.1|13526.5|246
1739361000000|2025-02-12 11:50:00|13530.1|13528.5|13528.5|13526.9|13530.3|13528.7|13527.1|13525.5|192
1739361300000|2025-02-12 11:55:00|13528.6|13527|13531.3|13529.7|13532.3|13530.6|13528.3|13526.7|167
1739361600000|2025-02-12 12:00:00|13531.2|13529.6|13531.8|13530.2|13532.4|13530.8|13530.6|13529|105
1739361900000|2025-02-12 12:05:00|13531.7|13530.1|13531.6|13530|13532.1|13530.5|13530.3|13528.7|168
1739362200000|2025-02-12 12:10:00|13531.7|13530.1|13532.7|13531.1|13533.8|13532.2|13531.3|13529.7|142
1739362500000|2025-02-12 12:15:00|13532.6|13531|13533.8|13532.2|13534.1|13532.5|13532.4|13530.8|126
1739362800000|2025-02-12 12:20:00|13533.9|13532.3|13529|13527.4|13534|13532.4|13528.4|13526.5|215
1739363100000|2025-02-12 12:25:00|13529.1|13527.5|13526.1|13524.5|13529.1|13527.5|13526|13524.4|185
1739363400000|2025-02-12 12:30:00|13526|13524.4|13526.5|13524.9|13527.1|13525.5|13524.6|13523|175
1739363700000|2025-02-12 12:35:00|13526.6|13525|13525.1|13523.5|13527.7|13525.9|13525.1|13523.5|154
1739364000000|2025-02-12 12:40:00|13525|13523.4|13525.5|13523.9|13527.5|13525.9|13524.2|13522.6|226
1739364300000|2025-02-12 12:45:00|13525.6|13524|13527.3|13525.7|13527.3|13525.7|13525.2|13523.6|153
1739364600000|2025-02-12 12:50:00|13527.4|13525.8|13528.1|13525|13528.4|13526.2|13525.4|13523|233
1739364900000|2025-02-12 12:55:00|13527.9|13525.5|13528|13525.6|13530|13527.4|13524.6|13522.2|329
1739365200000|2025-02-12 13:00:00|13528.3|13525.9|13528.1|13525.7|13530|13527.2|13527.2|13524.7|296
1739365500000|2025-02-12 13:05:00|13528|13525.6|13531.5|13529.1|13532.1|13529.7|13526.5|13524.1|250
1739365800000|2025-02-12 13:10:00|13531.6|13529.2|13531.9|13529.5|13534|13531.6|13530.3|13528.3|284
1739366100000|2025-02-12 13:15:00|13531.8|13529.4|13537.1|13533.3|13537.1|13534|13530|13527.8|318
1739366400000|2025-02-12 13:20:00|13537|13533.2|13537.7|13534.5|13538.1|13535.3|13534|13531.5|275
1739366700000|2025-02-12 13:25:00|13538|13534.6|13543.9|13527.9|13546|13535.9|13534.2|13525.8|382
1739367000000|2025-02-12 13:30:00|13544.8|13528.8|13573.9|13571.6|13585|13578.9|13543.8|13527.8|630
1739367300000|2025-02-12 13:35:00|13573.8|13571.5|13579.6|13575.8|13582|13579.6|13572.9|13570.6|801
1739367600000|2025-02-12 13:40:00|13579.5|13575.7|13578|13575.6|13584.3|13581.9|13576.9|13574.8|712
1739367900000|2025-02-12 13:45:00|13577.9|13575.5|13578.2|13575.8|13578.8|13576.4|13572|13569.6|609
1739368200000|2025-02-12 13:50:00|13578.1|13575.7|13580.3|13577.9|13582.5|13579.4|13577.6|13575.2|588
1739368500000|2025-02-12 13:55:00|13580.5|13578.1|13573.5|13571.1|13581|13578.6|13571.5|13569.3|479
1739368800000|2025-02-12 14:00:00|13573.7|13571.3|13576.6|13573.5|13578.7|13575.8|13573.7|13570.9|527
1739369100000|2025-02-12 14:05:00|13576.4|13573.4|13568.3|13565.9|13578.2|13575.8|13567.9|13565.5|489
1739369400000|2025-02-12 14:10:00|13568.4|13566|13569.3|13566.9|13570.2|13568.4|13566.3|13563.9|424
1739369700000|2025-02-12 14:15:00|13569.4|13567|13567.2|13564.8|13570.3|13567.8|13563|13561.4|378
1739370000000|2025-02-12 14:20:00|13567.1|13564.7|13569.7|13567.3|13572.1|13570.1|13565.8|13563.4|324
1739370300000|2025-02-12 14:25:00|13569.8|13567.4|13561.8|13559.4|13570.2|13567.8|13561.6|13559.2|343
1739370600000|2025-02-12 14:30:00|13561.7|13559.3|13559.8|13557.4|13567.4|13565|13559.8|13557.4|448
1739370900000|2025-02-12 14:35:00|13559.5|13557.1|13559.3|13556.9|13560.4|13558.3|13558.1|13555.7|444
1739371200000|2025-02-12 14:40:00|13559.4|13557|13561.9|13560.3|13564.7|13562.5|13559.3|13556.9|293
1739371500000|2025-02-12 14:45:00|13562.6|13560.2|13560.4|13558|13563.5|13561.2|13559.3|13556.9|287
1739371800000|2025-02-12 14:50:00|13560.3|13557.9|13564.3|13561.9|13564.7|13562.5|13560.3|13557.9|255
1739372100000|2025-02-12 14:55:00|13564.2|13561.8|13560.3|13557.9|13564.8|13562.4|13559.2|13557.3|280
1739372400000|2025-02-12 15:00:00|13560.4|13558|13565.6|13563.2|13568|13565.6|13559.9|13557.5|246
1739372700000|2025-02-12 15:05:00|13565.7|13563.3|13564.8|13562.4|13567.3|13565.7|13562.4|13560.5|439
1739373000000|2025-02-12 15:10:00|13565|13562.6|13570.2|13568.6|13570.9|13568.7|13564.6|13562.3|374
1739373300000|2025-02-12 15:15:00|13570.1|13568.5|13569.3|13566.9|13571.2|13568.8|13567.3|13564.9|340
1739373600000|2025-02-12 15:20:00|13569.2|13566.8|13557.9|13554.6|13569.4|13567|13547.8|13546.2|419
1739373900000|2025-02-12 15:25:00|13557.5|13555.1|13554.1|13551.7|13557.5|13555.1|13549.4|13547|665
1739374200000|2025-02-12 15:30:00|13554|13551.6|13550.6|13548.2|13555.5|13553.1|13550.1|13547.7|460
1739374500000|2025-02-12 15:35:00|13550.8|13548.4|13542|13539.6|13552|13549.6|13539.5|13537.1|551
1739374800000|2025-02-12 15:40:00|13541.8|13539.4|13541.2|13539.6|13547.3|13544.9|13540.9|13538.5|546
1739375100000|2025-02-12 15:45:00|13541.1|13539.5|13540.9|13538.5|13544.7|13542.7|13539.3|13537.6|488
1739375400000|2025-02-12 15:50:00|13541|13538.6|13545.2|13542.8|13548.3|13546|13541|13538.5|467
1739375700000|2025-02-12 15:55:00|13545.3|13542.9|13546.4|13544.8|13548.4|13546.5|13544.2|13541.8|539
1739376000000|2025-02-12 16:00:00|13546.5|13544.9|13550|13547.6|13550.1|13547.7|13544.2|13541.8|414
1739376300000|2025-02-12 16:05:00|13549.4|13547.8|13552.9|13550.5|13553.7|13551.3|13548.2|13546.3|406
1739376600000|2025-02-12 16:10:00|13553|13550.6|13556.1|13553.7|13557.1|13555.5|13552.3|13550.5|386
1739376900000|2025-02-12 16:15:00|13555.9|13553.5|13560.5|13558.9|13561.4|13559.8|13554.8|13552.4|368
1739377200000|2025-02-12 16:20:00|13560.3|13558.7|13559.2|13557.6|13561.3|13559.7|13557.1|13555.4|405
1739377500000|2025-02-12 16:25:00|13559|13557.4|13557.6|13555.2|13560|13558|13557|13555.1|263
1739377800000|2025-02-12 16:30:00|13557.5|13555.1|13551.9|13550.3|13557.6|13555.5|13551.2|13549.1|339
1739378100000|2025-02-12 16:35:00|13552.1|13550.5|13548.7|13547.1|13552.5|13550.9|13548.7|13547.1|296
1739378400000|2025-02-12 16:40:00|13548.5|13546.9|13548.2|13546.6|13551.4|13549.8|13547|13545.1|266
1739378700000|2025-02-12 16:45:00|13548.1|13546.5|13545.8|13544.2|13548.4|13546.8|13545.2|13543.6|333
1739379000000|2025-02-12 16:50:00|13545.7|13544.1|13540.9|13538.5|13546.8|13545.2|13540.1|13537.8|352
1739379300000|2025-02-12 16:55:00|13541.1|13538.7|13533.8|13531.4|13541.1|13538.7|13529.9|13527.5|525
1739379600000|2025-02-12 17:00:00|13533.4|13531|13521.6|13519.2|13533.6|13531.2|13521|13518.6|436
1739379900000|2025-02-12 17:05:00|13521.7|13519.3|13522|13519.6|13524.4|13522|13519.7|13517.3|306
1739380200000|2025-02-12 17:10:00|13522.1|13519.7|13514.4|13512|13522.2|13519.8|13507|13504.5|488
1739380500000|2025-02-12 17:15:00|13514.5|13512.1|13513.9|13511.5|13515.1|13512.7|13510.4|13508|586
1739380800000|2025-02-12 17:20:00|13514.1|13511.7|13512.5|13510.1|13515.3|13512.9|13509.2|13506.8|416
1739381100000|2025-02-12 17:25:00|13512.6|13510.2|13511.9|13509.5|13515.2|13512.8|13511.4|13509|313
1739381400000|2025-02-12 17:30:00|13511.8|13509.4|13517.3|13514.1|13517.3|13514.5|13509.4|13507|331
1739381700000|2025-02-12 17:35:00|13517.4|13514.2|13518.2|13515.8|13518.3|13515.9|13515.6|13512.7|237
1739382000000|2025-02-12 17:40:00|13518.4|13516|13521.8|13519.4|13522.9|13520.5|13518.2|13515.8|362
1739382300000|2025-02-12 17:45:00|13522|13519.6|13513.4|13511|13522.3|13519.9|13512.6|13509.8|300
1739382600000|2025-02-12 17:50:00|13513.5|13511.1|13509|13506.6|13513.5|13511.1|13508.7|13506.3|259
1739382900000|2025-02-12 17:55:00|13509.1|13506.7|13508.2|13505.8|13509.3|13506.9|13506.3|13503.9|297
1739383200000|2025-02-12 18:00:00|13508.3|13505.9|13511.2|13508.8|13511.7|13509.3|13506|13503.6|332
1739383500000|2025-02-12 18:05:00|13511.1|13508.7|13514.9|13512.5|13515.4|13513|13510.1|13507.7|280
1739383800000|2025-02-12 18:10:00|13514.8|13512.4|13512.6|13510.2|13516.2|13513.8|13512.4|13510|179
1739384100000|2025-02-12 18:15:00|13512.5|13510.1|13513.6|13512|13514.8|13512.1|13510.4|13508|194
1739384400000|2025-02-12 18:20:00|13513.7|13512.1|13513.1|13510.7|13515|13512.6|13513.1|13510.3|166
1739384700000|2025-02-12 18:25:00|13513.3|13510.9|13517.7|13515.3|13518.6|13515.9|13511.7|13509.3|364
1739385000000|2025-02-12 18:30:00|13517.6|13515.2|13522.6|13520.2|13522.7|13520.3|13517.5|13515.1|390
1739385300000|2025-02-12 18:35:00|13522.7|13520.3|13525|13522.6|13525.9|13523.5|13522.6|13520.2|228
1739385600000|2025-02-12 18:40:00|13525.1|13522.7|13525.6|13524|13526.9|13524.7|13523.3|13521|268
1739385900000|2025-02-12 18:45:00|13525.7|13524.1|13526.9|13524.5|13527.1|13524.7|13524.7|13522.1|216
1739386200000|2025-02-12 18:50:00|13527|13524.6|13526.1|13523.7|13527.2|13525.2|13525.5|13523.2|243
1739386500000|2025-02-12 18:55:00|13526|13523.6|13530.7|13527.6|13531.1|13528.2|13525.8|13523.1|225
1739386800000|2025-02-12 19:00:00|13530.8|13527.7|13529.2|13526.8|13532|13528.3|13527.9|13525.5|195
1739387100000|2025-02-12 19:05:00|13529.5|13527.1|13530.6|13528.2|13532.4|13530.5|13529.5|13527.1|226
1739387400000|2025-02-12 19:10:00|13531|13528.6|13532.4|13530|13532.9|13530.2|13530.8|13528.4|296
1739387700000|2025-02-12 19:15:00|13532.5|13530.1|13533.6|13531.2|13534.3|13531.9|13532.4|13530|266
1739388000000|2025-02-12 19:20:00|13533.7|13531.3|13533.8|13531.4|13534.5|13532.6|13532.3|13530.3|239
1739388300000|2025-02-12 19:25:00|13533.9|13531.5|13531.2|13528.8|13533.9|13531.5|13530.4|13528|263
1739388600000|2025-02-12 19:30:00|13531.3|13528.9|13530.2|13527.8|13531.5|13529.5|13529.5|13527.1|200
1739388900000|2025-02-12 19:35:00|13530.3|13527.9|13528.9|13526.5|13530.4|13528.6|13528.2|13526.2|194
1739389200000|2025-02-12 19:40:00|13528.8|13526.4|13531.7|13529.3|13532.2|13529.8|13528.8|13526.4|209
1739389500000|2025-02-12 19:45:00|13531.6|13529.2|13533.7|13531.3|13534.3|13531.9|13531.6|13529.2|211
1739389800000|2025-02-12 19:50:00|13533.6|13531.2|13532.5|13530.1|13534.2|13531.8|13531.8|13529.4|180
1739390100000|2025-02-12 19:55:00|13532.6|13530.2|13529.3|13527.7|13533.3|13531.2|13529.1|13527|259
1739390400000|2025-02-12 20:00:00|13529.4|13527.8|13530.5|13528.1|13532.3|13529.9|13529.4|13527.5|294
1739390700000|2025-02-12 20:05:00|13530.6|13528.2|13530.6|13528.2|13530.8|13528.4|13529.4|13527|205
1739391000000|2025-02-12 20:10:00|13530.5|13528.1|13528.4|13526|13531|13528.6|13528.4|13526|235
1739391300000|2025-02-12 20:15:00|13528.3|13525.9|13529.1|13526.7|13529.9|13527.6|13528.1|13525.7|283
1739391600000|2025-02-12 20:20:00|13529|13526.6|13527.3|13524.9|13529.4|13527.3|13526.3|13524.4|281
1739391900000|2025-02-12 20:25:00|13527.2|13524.8|13525.3|13522.9|13527.7|13525.8|13524.2|13522.1|318
1739392200000|2025-02-12 20:30:00|13524.9|13522.5|13524.7|13522.3|13525.7|13523.3|13523.9|13521.5|231
1739392500000|2025-02-12 20:35:00|13524.6|13522.2|13525.2|13522.8|13525.8|13523.7|13523.8|13521.4|270
1739392800000|2025-02-12 20:40:00|13525.3|13522.9|13526.2|13523.8|13526.8|13524.4|13524.5|13522.1|198
1739393100000|2025-02-12 20:45:00|13526.3|13523.9|13525.3|13522.9|13527.2|13525.3|13524.8|13522.4|187
1739393400000|2025-02-12 20:50:00|13525|13522.6|13527.3|13524.9|13527.9|13525.5|13524.6|13522.2|209
1739393700000|2025-02-12 20:55:00|13527|13524.6|13529.5|13527.9|13530.5|13528.5|13527|13524.6|244
1739394000000|2025-02-12 21:00:00|13530|13527.6|13532.2|13529.8|13541.5|13535.6|13528.2|13525.8|322
1739394300000|2025-02-12 21:05:00|13532.1|13529.7|13531.4|13529|13532.9|13530.5|13530.1|13527.7|126
1739394600000|2025-02-12 21:10:00|13531.5|13529.1|13531.8|13529.4|13533.2|13529.8|13531.3|13527.8|156
1739394900000|2025-02-12 21:15:00|13532.1|13529.1|13529.4|13527|13532.1|13529.4|13529|13526.6|424
1739395200000|2025-02-12 21:20:00|13529.3|13526.9|13530.4|13527.2|13531.7|13528.4|13529.3|13526.2|304
1739395500000|2025-02-12 21:25:00|13530.6|13526.9|13530.4|13526.8|13531|13527.4|13529.9|13526.2|337
1739395800000|2025-02-12 21:30:00|13530.5|13527|13534.1|13529.7|13534.3|13530.3|13529.7|13526|201
1739396100000|2025-02-12 21:35:00|13534.2|13529.8|13534.3|13530.1|13535|13530.6|13533.8|13529.5|258
1739396400000|2025-02-12 21:40:00|13534.8|13529.6|13534.6|13530|13537.7|13530.3|13533.9|13526.2|191
1739396700000|2025-02-12 21:45:00|13534.7|13530.3|13537.9|13525.4|13537.9|13531.2|13532.5|13525.4|237
1739397000000|2025-02-12 21:50:00|13537.8|13529.9|13534.3|13527.3|13537.8|13529.9|13531.6|13526.7|247
1739397300000|2025-02-12 21:55:00|13533.9|13526.5|13542|13526|13543.9|13527.9|13531.2|13516.9|544
1739397600000|2025-02-12 22:00:00|13542.1|13526.1|13549.7|13533.7|13549.7|13533.7|13542.1|13526.1|3
1739397900000|2025-02-12 22:05:00|13550.3|13534.3|13547.5|13531.5|13550.3|13534.3|13546.5|13530.5|4
1739398200000|2025-02-12 22:10:00|13548.8|13532.8|13550|13534|13550|13534|13547|13531|6
1739398500000|2025-02-12 22:15:00|13549.9|13533.9|13550.1|13534.1|13550.1|13534.1|13549.9|13533.9|3
1739398800000|2025-02-12 22:20:00|13549.6|13533.6|13541.7|13525.7|13549.6|13533.6|13538.7|13522.7|36
1739399100000|2025-02-12 22:25:00|13541.5|13525.5|13541.7|13525.7|13542.4|13526.4|13541.5|13525.5|7
1739399400000|2025-02-12 22:30:00|13541.9|13525.9|13543.7|13527.7|13543.7|13527.7|13539.6|13523.6|11
1739399700000|2025-02-12 22:35:00|13544.5|13528.5|13544.2|13528.2|13544.5|13528.5|13544.1|13528.1|4
1739400000000|2025-02-12 22:40:00|13544.7|13528.7|13550|13534|13550|13534|13544.7|13528.7|2
1739400300000|2025-02-12 22:45:00|13549.6|13533.6|13547.3|13531.3|13549.6|13533.6|13544.2|13528.2|105
1739400600000|2025-02-12 22:50:00|13547.9|13531.9|13545.1|13529.1|13548.7|13532.7|13542.4|13526.4|63
1739400900000|2025-02-12 22:55:00|13545.2|13529.2|13550|13534|13552.6|13536.6|13542.7|13526.7|58
1739401200000|2025-02-12 23:00:00|13550.8|13534.8|13534.6|13524|13550.8|13534.8|13533.9|13520.5|147
1739401500000|2025-02-12 23:05:00|13534.7|13523.8|13535.6|13526.5|13540.7|13527.3|13532.9|13519.9|159
1739401800000|2025-02-12 23:10:00|13534.3|13526|13534.3|13529.8|13536.9|13529.8|13533.2|13525.7|113
1739402100000|2025-02-12 23:15:00|13534|13529.7|13532.9|13529.5|13534|13529.8|13531.4|13528|50
1739402400000|2025-02-12 23:20:00|13533|13529.6|13534.1|13531.7|13535.3|13532.5|13531.3|13528.6|51
1739402700000|2025-02-12 23:25:00|13534.2|13531.8|13533.3|13530.9|13534.9|13532.2|13533.3|13530.5|90
1739403000000|2025-02-12 23:30:00|13533.5|13530.5|13533.5|13531.1|13533.9|13531.2|13533.1|13530.5|47
1739403300000|2025-02-12 23:35:00|13535|13532.6|13535.2|13532.8|13536.5|13533.4|13535|13532.4|99
1739403600000|2025-02-12 23:40:00|13535.5|13532.5|13535.2|13532.8|13536.8|13534.4|13534.7|13532.1|72
1739403900000|2025-02-12 23:45:00|13535.3|13532.9|13530.9|13528.5|13535.7|13532.9|13530.6|13528.2|70
1739404200000|2025-02-12 23:50:00|13530.8|13528.4|13529.7|13527.3|13532|13529.8|13527.9|13526.2|88
1739404500000|2025-02-12 23:55:00|13529.6|13527.2|13529.1|13526.7|13529.9|13527.5|13528.4|13526|64
1739404800000|2025-02-13 00:00:00|13529|13526.6|13523.7|13521.3|13529|13526.8|13522.8|13520.8|166
1739405100000|2025-02-13 00:05:00|13523.6|13521.2|13525.8|13524.2|13525.9|13524.3|13522.9|13520.9|170
1739405400000|2025-02-13 00:10:00|13525.9|13524.3|13526.5|13524.9|13527.5|13525.9|13525.4|13523.8|119
1739405700000|2025-02-13 00:15:00|13526.6|13525|13526.7|13525.1|13527.6|13526|13525.2|13523.6|93
1739406000000|2025-02-13 00:20:00|13526.5|13524.9|13528|13526.4|13529.9|13528.3|13526.1|13524.5|139
1739406300000|2025-02-13 00:25:00|13528.1|13526.5|13526|13524.4|13528.1|13526.5|13522.1|13520.4|158
1739406600000|2025-02-13 00:30:00|13526.1|13524.5|13524.5|13522.9|13526.1|13524.5|13523.6|13521.8|145
1739406900000|2025-02-13 00:35:00|13524.4|13522.8|13523.8|13522.2|13524.6|13523|13522.7|13521.1|85
1739407200000|2025-02-13 00:40:00|13523.7|13522.1|13522.3|13520.7|13523.7|13522.1|13520.6|13519|122
1739407500000|2025-02-13 00:45:00|13522.1|13520.5|13525.8|13524.2|13525.9|13524.3|13521.1|13519.5|177
1739407800000|2025-02-13 00:50:00|13525.9|13524.3|13529.4|13527.8|13530|13528.4|13525.9|13524.3|228
1739408100000|2025-02-13 00:55:00|13529.2|13527.6|13534.1|13532.5|13535.3|13533.7|13528.9|13527.3|210
1739408400000|2025-02-13 01:00:00|13534|13532.4|13536.5|13534.9|13537.8|13535.4|13533.2|13531.6|247
1739408700000|2025-02-13 01:05:00|13536.7|13535.1|13532.9|13531.3|13536.7|13535.1|13532.6|13531|238
1739409000000|2025-02-13 01:10:00|13532.8|13531.2|13532.5|13530.9|13534.9|13533.3|13531.4|13529.8|274
1739409300000|2025-02-13 01:15:00|13532.7|13531.1|13531.3|13529.7|13533.7|13532.1|13529.3|13527.7|377
1739409600000|2025-02-13 01:20:00|13531.4|13529.8|13531.5|13529.9|13531.6|13529.9|13528.3|13526.7|296
1739409900000|2025-02-13 01:25:00|13531|13529.4|13531.5|13529.9|13533.3|13531.7|13528.3|13526.7|359
1739410200000|2025-02-13 01:30:00|13531.7|13530.1|13527.2|13525.6|13532.5|13530.9|13527.2|13525.6|384
1739410500000|2025-02-13 01:35:00|13526.9|13525.3|13529.2|13527.6|13529.8|13528.2|13526.6|13525|309
1739410800000|2025-02-13 01:40:00|13529|13527.4|13523.9|13522.3|13530.4|13528.8|13523.9|13522.3|373
1739411100000|2025-02-13 01:45:00|13523.8|13522.2|13527|13525.4|13527.3|13525.7|13522.1|13520.5|360
1739411400000|2025-02-13 01:50:00|13526.9|13525.3|13524.4|13522.8|13527.6|13526|13523.1|13521.5|366
1739411700000|2025-02-13 01:55:00|13524.3|13522.7|13521.8|13520.2|13524.8|13523.2|13520.8|13519.2|338
1739412000000|2025-02-13 02:00:00|13521.7|13520.1|13523.6|13522|13527.2|13524.8|13520.7|13519.1|229
1739412300000|2025-02-13 02:05:00|13523.5|13521.9|13528.5|13526.9|13529.1|13527.5|13523.2|13521.6|300
1739412600000|2025-02-13 02:10:00|13528.6|13527|13528.8|13527.2|13530|13528.4|13526.6|13525|291
1739412900000|2025-02-13 02:15:00|13528.5|13526.9|13527.9|13526.3|13529.2|13527.6|13527.2|13525.6|267
1739413200000|2025-02-13 02:20:00|13527.8|13526.2|13526|13524.4|13528.4|13526.8|13525.9|13524.3|235
1739413500000|2025-02-13 02:25:00|13525.9|13524.3|13523.5|13521.9|13526.9|13525.3|13523.4|13521.8|270
1739413800000|2025-02-13 02:30:00|13523.6|13522|13522.7|13521.1|13523.9|13522.3|13522|13520.4|275
1739414100000|2025-02-13 02:35:00|13522.6|13521|13515.9|13514.3|13522.7|13521.1|13515.7|13514.1|270
1739414400000|2025-02-13 02:40:00|13516.1|13514.5|13517.5|13515.9|13519.9|13518.3|13515.7|13514.1|262
1739414700000|2025-02-13 02:45:00|13517.7|13516.1|13518|13516.4|13519.9|13518.2|13515.8|13514.2|301
1739415000000|2025-02-13 02:50:00|13517.9|13516.3|13518.8|13517.2|13520.5|13518.9|13517.5|13515.9|270
1739415300000|2025-02-13 02:55:00|13518.7|13517.1|13519.3|13517.7|13519.6|13518|13516.3|13514.7|279
1739415600000|2025-02-13 03:00:00|13519.4|13517.8|13519.7|13518.1|13520|13518.4|13516.5|13514.9|336
1739415900000|2025-02-13 03:05:00|13519.6|13518|13516.7|13515.1|13520.4|13518.8|13515.6|13514|243
1739416200000|2025-02-13 03:10:00|13516.8|13515.2|13515.9|13514.3|13519.2|13517.6|13515.2|13513.6|225
1739416500000|2025-02-13 03:15:00|13515.8|13514.2|13504.5|13502.9|13516|13514.4|13504.5|13502.9|295
1739416800000|2025-02-13 03:20:00|13504.6|13503|13505.6|13504|13509.3|13507.7|13503.4|13501.8|230
1739417100000|2025-02-13 03:25:00|13505.5|13503.9|13507.4|13505.8|13507.6|13506|13505.4|13503.8|256
1739417400000|2025-02-13 03:30:00|13507.3|13505.7|13503.7|13502.1|13508.3|13506.7|13502.4|13500.8|295
1739417700000|2025-02-13 03:35:00|13503.6|13502|13501.8|13500.2|13506.3|13504.7|13501.8|13500.2|214
1739418000000|2025-02-13 03:40:00|13501.9|13500.3|13499.6|13498|13503.1|13501.3|13494.7|13492.3|323
1739418300000|2025-02-13 03:45:00|13499.5|13497.9|13498.9|13497.3|13500.2|13498.6|13496.7|13494.8|242
1739418600000|2025-02-13 03:50:00|13499|13497.4|13501|13499.4|13501.4|13499.8|13498.9|13497.3|194
1739418900000|2025-02-13 03:55:00|13500.9|13499.3|13502.3|13500.7|13503.6|13502|13500.8|13499.2|197
1739419200000|2025-02-13 04:00:00|13502.4|13500.8|13495.1|13493.5|13502.8|13501.2|13494.5|13492.6|287
1739419500000|2025-02-13 04:05:00|13495|13493.4|13491.7|13490.1|13496.2|13494.1|13487.3|13485.7|308
1739419800000|2025-02-13 04:10:00|13491.8|13490.2|13489.9|13488.3|13493.2|13491.3|13488.9|13487.3|230
1739420100000|2025-02-13 04:15:00|13489.8|13488.2|13490.8|13489.2|13491.9|13490.3|13486.8|13485.2|264
1739420400000|2025-02-13 04:20:00|13490.7|13489.1|13490.8|13489.2|13493.6|13492|13488.9|13487.3|229
1739420700000|2025-02-13 04:25:00|13490.7|13489.1|13489.9|13488.3|13490.8|13489.2|13488|13485.9|215
1739421000000|2025-02-13 04:30:00|13489.8|13488.2|13490.1|13488.5|13491.8|13490.2|13487.8|13486.2|182
1739421300000|2025-02-13 04:35:00|13490.4|13488.8|13489.2|13486.8|13491.8|13490.2|13488|13485.9|279
1739421600000|2025-02-13 04:40:00|13489.1|13486.7|13490.3|13488.7|13490.7|13489.1|13486.5|13484.8|235
1739421900000|2025-02-13 04:45:00|13490.4|13488.8|13491.8|13490.2|13492.3|13490.7|13490.4|13488.8|163
1739422200000|2025-02-13 04:50:00|13491.9|13490.3|13490.1|13488.5|13492.2|13490.6|13490.1|13488.5|180
1739422500000|2025-02-13 04:55:00|13490|13488.4|13489.5|13487.9|13491.7|13490.1|13488.4|13486.8|230
1739422800000|2025-02-13 05:00:00|13489.6|13488|13489.4|13487.8|13490|13488.2|13486.2|13484.6|243
1739423100000|2025-02-13 05:05:00|13489.5|13487.9|13484.4|13482.8|13490.6|13489|13483.8|13482.2|246
1739423400000|2025-02-13 05:10:00|13484.3|13482.7|13485.7|13484.1|13487.3|13485.7|13483.1|13481.5|285
1739423700000|2025-02-13 05:15:00|13485.8|13484.2|13486.6|13485|13487.4|13485.8|13485.5|13483.9|186
1739424000000|2025-02-13 05:20:00|13486.5|13484.9|13484|13482.4|13487.3|13485.7|13482.9|13481.3|221
1739424300000|2025-02-13 05:25:00|13483.9|13482.3|13481.1|13479.5|13484.8|13483.2|13480|13478.4|267
1739424600000|2025-02-13 05:30:00|13481.2|13479.6|13484.7|13483.1|13486.6|13485|13480.8|13479.2|216
1739424900000|2025-02-13 05:35:00|13484.6|13483|13481.1|13479.5|13485.1|13483.5|13480.1|13478.5|264
1739425200000|2025-02-13 05:40:00|13481.2|13479.6|13484.6|13483|13484.6|13483|13479.2|13477.6|230
1739425500000|2025-02-13 05:45:00|13484.5|13482.9|13480.4|13478.8|13484.6|13483|13480.1|13478.5|235
1739425800000|2025-02-13 05:50:00|13480.5|13478.9|13478.4|13476.8|13480.6|13479|13476.5|13474.9|224
1739426100000|2025-02-13 05:55:00|13478.3|13476.7|13479|13477.4|13479.4|13477.8|13476.4|13474.5|279
1739426400000|2025-02-13 06:00:00|13479.4|13477.8|13481.4|13479.8|13482.2|13480.6|13478.9|13477.3|307
1739426700000|2025-02-13 06:05:00|13481.3|13479.7|13477.9|13476.3|13481.5|13479.9|13476.3|13474.4|281
1739427000000|2025-02-13 06:10:00|13478|13476.4|13479.9|13478.3|13481.6|13479.9|13477.6|13476|246
1739427300000|2025-02-13 06:15:00|13480|13478.4|13479.6|13478|13481.5|13479.9|13477.7|13476|279
1739427600000|2025-02-13 06:20:00|13479.5|13477.9|13476.8|13475.2|13479.6|13478|13476.4|13474.8|278
1739427900000|2025-02-13 06:25:00|13476.7|13475.1|13478.2|13476.6|13478.4|13476.8|13475.5|13473.9|177
1739428200000|2025-02-13 06:30:00|13478.3|13476.7|13478.8|13477.2|13478.9|13477.3|13475|13473.4|203
1739428500000|2025-02-13 06:35:00|13478.7|13477.1|13483|13480.6|13483.3|13481.4|13478.3|13476.7|166
1739428800000|2025-02-13 06:40:00|13482.9|13480.5|13486.2|13483.8|13486.9|13484.9|13481.5|13479.6|237
1739429100000|2025-02-13 06:45:00|13486.1|13483.7|13486.2|13484.6|13488.4|13486.8|13484.6|13483|202
1739429400000|2025-02-13 06:50:00|13485.9|13484.3|13488.7|13487.1|13489|13487.4|13485.1|13483.5|238
1739429700000|2025-02-13 06:55:00|13488.8|13487.2|13486.1|13484.5|13492.4|13490.3|13485.2|13482.8|199
1739430000000|2025-02-13 07:00:00|13486.2|13484.6|13483|13481.4|13487.8|13485.4|13480.1|13478.5|275
1739430300000|2025-02-13 07:05:00|13482.7|13481.1|13482.2|13480.6|13485.9|13484.3|13481.5|13479.9|340
1739430600000|2025-02-13 07:10:00|13482.3|13480.7|13484.9|13483.3|13485.6|13484|13481.5|13479.9|287
1739430900000|2025-02-13 07:15:00|13485|13483.4|13483.3|13481.7|13485.6|13484|13481|13479.4|312
1739431200000|2025-02-13 07:20:00|13483.4|13481.8|13488.8|13487.2|13489.1|13487.5|13483.4|13481.8|369
1739431500000|2025-02-13 07:25:00|13488.7|13487.1|13488.2|13486.6|13489.6|13488|13486.9|13485.3|237
1739431800000|2025-02-13 07:30:00|13487.4|13485.8|13486.9|13485.3|13488.6|13486.3|13485|13483.4|255
1739432100000|2025-02-13 07:35:00|13486.8|13485.2|13484.1|13482.5|13487|13485.4|13483.4|13481.8|281
1739432400000|2025-02-13 07:40:00|13484.2|13482.6|13484.5|13482.9|13486.3|13484.7|13483.1|13481.5|351
1739432700000|2025-02-13 07:45:00|13484|13482.4|13488.4|13486.8|13488.7|13487.1|13483.4|13481.8|319
1739433000000|2025-02-13 07:50:00|13488.3|13486.7|13493|13491.4|13493.3|13491.7|13488.3|13486.7|325
1739433300000|2025-02-13 07:55:00|13492.9|13491.3|13492.4|13490.8|13495.1|13493|13491.8|13490.2|348
1739433600000|2025-02-13 08:00:00|13492.3|13490.7|13494.4|13492.8|13495|13493.4|13490.9|13489.3|332
1739433900000|2025-02-13 08:05:00|13494.3|13492.7|13497.4|13495.8|13498.4|13496.8|13494.3|13492.7|339
1739434200000|2025-02-13 08:10:00|13497.5|13495.9|13497.6|13496|13500.5|13498.9|13496.4|13494.8|358
1739434500000|2025-02-13 08:15:00|13497.5|13495.9|13493.3|13491.7|13498.5|13496.9|13493.1|13491.5|304
1739434800000|2025-02-13 08:20:00|13493.6|13492|13496.1|13494.5|13496.9|13495.3|13493.2|13491.6|261
1739435100000|2025-02-13 08:25:00|13496.2|13494.6|13495.7|13494.1|13498.4|13496.8|13495.7|13494|289
1739435400000|2025-02-13 08:30:00|13495.6|13494|13494.3|13492.7|13496.7|13494.3|13493|13491.4|276
1739435700000|2025-02-13 08:35:00|13494.7|13492.3|13497.9|13495.5|13498.4|13496|13494.5|13492.2|227
1739436000000|2025-02-13 08:40:00|13498|13496.4|13495.2|13492.8|13498.4|13496.8|13495.2|13492.8|271
1739436300000|2025-02-13 08:45:00|13495.6|13493.2|13497.7|13495.3|13498.2|13495.8|13495.6|13493.2|256
1739436600000|2025-02-13 08:50:00|13497.8|13495.4|13498.8|13497.2|13499.7|13497.6|13497.5|13495.1|144
1739436900000|2025-02-13 08:55:00|13498.7|13497.1|13497.6|13496|13500|13498.4|13497.6|13495.4|332
1739437200000|2025-02-13 09:00:00|13497.9|13495.5|13497.6|13496|13498.5|13496.9|13494.2|13492.6|324
1739437500000|2025-02-13 09:05:00|13497.9|13496.3|13496|13494.4|13498.3|13496.7|13495.9|13494.3|314
1739437800000|2025-02-13 09:10:00|13496.1|13494.5|13494.1|13492.5|13496.8|13495.2|13493.3|13491.1|293
1739438100000|2025-02-13 09:15:00|13494.9|13492.4|13494.8|13493.2|13495.1|13493.5|13493.7|13491.6|221
1739438400000|2025-02-13 09:20:00|13495|13493.4|13496.4|13494.8|13496.5|13494.9|13494.1|13492.5|207
1739438700000|2025-02-13 09:25:00|13496.5|13494.9|13499|13497.4|13499.9|13498.3|13496.5|13494.9|250
1739439000000|2025-02-13 09:30:00|13499.1|13497.5|13497.9|13495.5|13499.6|13498|13496.4|13494.7|289
1739439300000|2025-02-13 09:35:00|13498|13495.6|13498.9|13497.3|13501|13499|13497.6|13495.5|272
1739439600000|2025-02-13 09:40:00|13498.7|13497.1|13497.9|13496.3|13499.2|13497.6|13496.1|13494.5|278
1739439900000|2025-02-13 09:45:00|13498.3|13495.9|13498.3|13496.7|13500.3|13498.7|13496.9|13495.3|236
1739440200000|2025-02-13 09:50:00|13498.2|13496.6|13495|13493.4|13498.5|13496.9|13494.5|13492.9|220
1739440500000|2025-02-13 09:55:00|13494.9|13493.3|13495.3|13493.7|13495.8|13494.2|13494.1|13492.5|100
1739440800000|2025-02-13 10:00:00|13495.2|13493.6|13495.2|13493.6|13497.9|13496.3|13495.2|13493.6|198
1739441100000|2025-02-13 10:05:00|13495.4|13493.8|13493.4|13491.8|13496.5|13494.9|13493.4|13491.8|239
1739441400000|2025-02-13 10:10:00|13493.5|13491.9|13489.4|13487.8|13493.5|13491.9|13489.2|13487.6|261
1739441700000|2025-02-13 10:15:00|13489.5|13487.9|13487.9|13486.3|13490|13488.4|13487.8|13486.2|218
1739442000000|2025-02-13 10:20:00|13488|13486.4|13490.4|13488.8|13491|13489.4|13487.9|13486.3|207
1739442300000|2025-02-13 10:25:00|13490.2|13488.6|13487.7|13486.1|13490.4|13488.8|13487.2|13485.6|205
1739442600000|2025-02-13 10:30:00|13487.8|13486.2|13490.6|13489|13491.2|13489.6|13487.5|13485.9|227
1739442900000|2025-02-13 10:35:00|13490.3|13488.7|13488.8|13487.2|13490.5|13488.9|13487|13485.4|230
1739443200000|2025-02-13 10:40:00|13488.7|13487.1|13488.4|13486.8|13489.4|13487.8|13486.4|13484.8|230
1739443500000|2025-02-13 10:45:00|13488.3|13486.7|13490.4|13488.8|13490.4|13488.8|13487|13485.4|201
1739443800000|2025-02-13 10:50:00|13490.3|13488.7|13492.1|13490.5|13493.8|13492.2|13490.3|13488.7|231
1739444100000|2025-02-13 10:55:00|13492.3|13490.7|13492.3|13490.7|13492.8|13491.2|13490.6|13489|192
1739444400000|2025-02-13 11:00:00|13492.2|13490.6|13489.5|13487.9|13492.6|13491|13489.2|13487.6|241
1739444700000|2025-02-13 11:05:00|13489.4|13487.8|13488.2|13486.6|13490.6|13489|13488.2|13486.6|233
1739445000000|2025-02-13 11:10:00|13488.1|13486.5|13487.8|13486.2|13488.4|13486.8|13486.6|13485|279
1739445300000|2025-02-13 11:15:00|13487.9|13486.3|13489.9|13488.3|13490.3|13488.7|13487.9|13486.3|192
1739445600000|2025-02-13 11:20:00|13489.8|13488.2|13488.4|13486.8|13491.2|13489.6|13488.4|13486.8|112
1739445900000|2025-02-13 11:25:00|13488.5|13486.9|13492.3|13490.7|13492.3|13490.7|13488.5|13486.9|205
1739446200000|2025-02-13 11:30:00|13492.4|13490.8|13491.4|13489.8|13493.1|13491.5|13490.8|13489.2|198
1739446500000|2025-02-13 11:35:00|13491.1|13489.5|13489.4|13487.8|13491.5|13489.9|13489.2|13487.6|190
1739446800000|2025-02-13 11:40:00|13489.5|13487.9|13489.5|13487.9|13490.3|13488.7|13488.9|13487.3|201
1739447100000|2025-02-13 11:45:00|13489.4|13487.8|13502.4|13500|13504|13501.8|13488.6|13487|573
1739447400000|2025-02-13 11:50:00|13502.3|13499.9|13501.7|13499.3|13506.8|13504.5|13500|13497.7|501
1739447700000|2025-02-13 11:55:00|13502.2|13499.8|13500.2|13498.6|13503.7|13501.7|13499.2|13497.6|431
1739448000000|2025-02-13 12:00:00|13500.3|13498.7|13505.5|13503.9|13505.5|13503.9|13500|13498.4|379
1739448300000|2025-02-13 12:05:00|13505.3|13503.7|13508.8|13507.2|13508.8|13507.2|13504.9|13503.3|445
1739448600000|2025-02-13 12:10:00|13508.7|13507.1|13507.9|13506.3|13509.4|13507.8|13505|13503.4|392
1739448900000|2025-02-13 12:15:00|13508|13506.4|13510.6|13509|13510.6|13509|13507.9|13506.3|379
1739449200000|2025-02-13 12:20:00|13510.5|13508.9|13508.3|13506.7|13511.6|13510|13505.3|13503.7|319
1739449500000|2025-02-13 12:25:00|13508.2|13506.6|13505.9|13504.3|13508.2|13506.6|13505|13503.4|244
1739449800000|2025-02-13 12:30:00|13505.8|13504.2|13506.4|13504.8|13506.5|13504.9|13504.2|13502.6|264
1739450100000|2025-02-13 12:35:00|13506.5|13504.9|13504.8|13503.2|13507.5|13505.9|13504.8|13503.2|226
1739450400000|2025-02-13 12:40:00|13504.9|13503.3|13503.4|13501.8|13506.6|13505|13503.1|13501.5|232
1739450700000|2025-02-13 12:45:00|13503.5|13501.9|13504.5|13502.9|13507.3|13505.7|13503.4|13501.8|236
1739451000000|2025-02-13 12:50:00|13504.4|13502.8|13506.2|13504.6|13506.8|13505.2|13502.9|13501.3|280
1739451300000|2025-02-13 12:55:00|13506.1|13504.5|13508.7|13507.1|13509.9|13507.8|13505.4|13503.8|349
1739451600000|2025-02-13 13:00:00|13508.5|13506.9|13507.2|13505.6|13510.6|13509|13507|13505.4|369
1739451900000|2025-02-13 13:05:00|13507.3|13505.7|13507.2|13505.6|13507.8|13506.2|13506.1|13504.5|211
1739452200000|2025-02-13 13:10:00|13507.3|13505.7|13506.6|13505|13508.6|13507|13505.4|13503.8|260
1739452500000|2025-02-13 13:15:00|13506.9|13505.3|13507.8|13505.4|13507.8|13505.7|13504.7|13503.1|282
1739452800000|2025-02-13 13:20:00|13507.9|13505.5|13512|13510.4|13512.1|13510.4|13507.9|13505.5|195
1739453100000|2025-02-13 13:25:00|13512.1|13510.5|13521.8|13505.8|13521.8|13511.9|13511.4|13501.5|336
1739453400000|2025-02-13 13:30:00|13510.7|13494.7|13504.9|13502.1|13523.1|13513.8|13504|13494|619
1739453700000|2025-02-13 13:35:00|13505|13502|13495.8|13493.1|13505.9|13503.4|13494.8|13492.3|652
1739454000000|2025-02-13 13:40:00|13496.1|13493.7|13499.4|13497|13500.8|13497.9|13494.8|13492.4|482
1739454300000|2025-02-13 13:45:00|13499.5|13497.2|13501.4|13499|13505.2|13502.6|13498.4|13496|480
1739454600000|2025-02-13 13:50:00|13501.5|13499.1|13504.3|13501.9|13507.2|13504.8|13501.3|13498.9|510
1739454900000|2025-02-13 13:55:00|13504.2|13501.8|13503|13500.6|13504.2|13501.8|13499.7|13497.9|364
1739455200000|2025-02-13 14:00:00|13503.1|13500.7|13507.6|13506|13507.8|13506.2|13503.1|13500.7|416
1739455500000|2025-02-13 14:05:00|13507.2|13505.6|13507.3|13504.9|13510.9|13508.5|13505.9|13503.9|331
1739455800000|2025-02-13 14:10:00|13507.2|13504.8|13507.7|13505.3|13510.5|13508.1|13505.2|13502.4|281
1739456100000|2025-02-13 14:15:00|13507.8|13505.4|13505|13503.4|13508.2|13505.8|13503.5|13501.9|277
1739456400000|2025-02-13 14:20:00|13505.1|13503.5|13505.8|13504.2|13507.1|13505.5|13503.1|13501.5|265
1739456700000|2025-02-13 14:25:00|13505.6|13504|13511.8|13510.2|13512.3|13510.7|13505.3|13503.6|267
1739457000000|2025-02-13 14:30:00|13511.7|13510.1|13509.9|13508.3|13512.4|13510.8|13509.7|13508.1|281
1739457300000|2025-02-13 14:35:00|13510|13508.4|13510.6|13509|13511.4|13509.8|13509.3|13507.7|339
1739457600000|2025-02-13 14:40:00|13510.1|13508.5|13509|13507.4|13511|13509.4|13507.6|13506|299
1739457900000|2025-02-13 14:45:00|13509.1|13507.5|13505.7|13504.1|13510.3|13508.5|13505.3|13503.7|261
1739458200000|2025-02-13 14:50:00|13505.6|13504|13502.1|13499.7|13505.6|13504|13502.1|13499.7|246
1739458500000|2025-02-13 14:55:00|13502|13499.6|13502.7|13501.1|13505.3|13502.9|13502|13499.6|230
1739458800000|2025-02-13 15:00:00|13502.8|13501.2|13500.9|13498.5|13503.7|13502.1|13494.3|13490.9|477
1739459100000|2025-02-13 15:05:00|13500.8|13498.4|13496.1|13494.5|13501.3|13498.9|13495.3|13493.7|385
1739459400000|2025-02-13 15:10:00|13496|13494.4|13485|13482.6|13496.2|13494.4|13483.7|13481.3|633
1739459700000|2025-02-13 15:15:00|13484.9|13482.5|13479.7|13477.3|13485.1|13482.7|13471.8|13469.4|584
1739460000000|2025-02-13 15:20:00|13479.8|13477.4|13478.2|13475.8|13481.3|13478.9|13476.7|13474.3|435
1739460300000|2025-02-13 15:25:00|13478.3|13475.9|13478.4|13476|13479.3|13476.9|13475.6|13473.2|443
1739460600000|2025-02-13 15:30:00|13478.3|13475.9|13475.2|13472.8|13480.8|13478.4|13473|13470.6|415
1739460900000|2025-02-13 15:35:00|13475.1|13472.7|13472.1|13469.7|13476.6|13474.2|13470.8|13468.4|410
1739461200000|2025-02-13 15:40:00|13472.2|13469.8|13473.8|13471.4|13474.8|13472.4|13470.9|13468.7|405
1739461500000|2025-02-13 15:45:00|13473.7|13471.3|13468|13466.4|13474.1|13471.7|13466.2|13464.6|492
1739461800000|2025-02-13 15:50:00|13468.7|13466.3|13470.5|13468.1|13471.6|13469.2|13466.8|13464.8|331
1739462100000|2025-02-13 15:55:00|13470.6|13468.2|13468.7|13467.1|13470.6|13468.3|13466.9|13464.7|510
1739462400000|2025-02-13 16:00:00|13468.8|13467.2|13465.1|13462.7|13470.5|13468.9|13464.9|13462.7|509
1739462700000|2025-02-13 16:05:00|13464.9|13462.5|13467.8|13465.4|13468.5|13466.9|13464.8|13462.5|314
1739463000000|2025-02-13 16:10:00|13467.9|13465.5|13465.1|13462.7|13470.5|13468.5|13465|13462.7|319
1739463300000|2025-02-13 16:15:00|13465.2|13462.8|13465.2|13463.6|13467.7|13466.1|13464|13462.4|343
1739463600000|2025-02-13 16:20:00|13464.9|13463.3|13461.8|13460.2|13465.3|13463.7|13461.3|13459.7|314
1739463900000|2025-02-13 16:25:00|13461.7|13460.1|13460.8|13459.2|13461.7|13460.1|13459.8|13458.2|300
1739464200000|2025-02-13 16:30:00|13460.9|13459.3|13465.5|13463.9|13465.5|13463.9|13459.9|13458.3|251
1739464500000|2025-02-13 16:35:00|13465.1|13463.5|13470.4|13468.8|13470.7|13469.1|13465.1|13463.5|289
1739464800000|2025-02-13 16:40:00|13470.5|13468.9|13473.6|13472|13474.4|13472.5|13469.8|13468|200
1739465100000|2025-02-13 16:45:00|13473.5|13471.9|13473.6|13472|13474.8|13473.2|13472.1|13470.5|232
1739465400000|2025-02-13 16:50:00|13473.5|13471.9|13472.5|13470.9|13474|13472.2|13470.8|13469.2|182
1739465700000|2025-02-13 16:55:00|13472.6|13471|13472.2|13470.6|13473.9|13472.2|13471.6|13470|243
1739466000000|2025-02-13 17:00:00|13472.3|13470.7|13472.7|13471.1|13474.1|13472.5|13471.9|13470.3|230
1739466300000|2025-02-13 17:05:00|13472.6|13471|13469.5|13467.9|13472.7|13471.1|13469.3|13467.7|236
1739466600000|2025-02-13 17:10:00|13469.4|13467.8|13468.1|13466.5|13469.4|13467.8|13466.6|13465|233
1739466900000|2025-02-13 17:15:00|13468|13466.4|13468.2|13465.8|13469.3|13466.9|13467.3|13465.6|150
1739467200000|2025-02-13 17:20:00|13468.4|13466|13465.1|13463.5|13468.7|13466.3|13464.8|13462.8|193
1739467500000|2025-02-13 17:25:00|13465.2|13463.6|13464.8|13462.4|13465.8|13463.8|13462.7|13461.1|228
1739467800000|2025-02-13 17:30:00|13464.9|13462.5|13463.6|13461.2|13465.2|13463.3|13462.6|13460.8|212
1739468100000|2025-02-13 17:35:00|13463.7|13461.3|13465|13462.6|13465.6|13463.5|13463|13460.6|206
1739468400000|2025-02-13 17:40:00|13464.8|13462.4|13468.7|13466.3|13469|13467.1|13464.7|13462.3|274
1739468700000|2025-02-13 17:45:00|13468.6|13466.2|13467.5|13465.1|13469|13466.6|13467|13464.6|188
1739469000000|2025-02-13 17:50:00|13467.4|13465|13472.7|13470.3|13472.8|13470.6|13467.4|13465|204
1739469300000|2025-02-13 17:55:00|13472.8|13470.4|13474.2|13471.8|13474.4|13472|13472.8|13470.4|276
1739469600000|2025-02-13 18:00:00|13473.9|13471.5|13476.7|13474.3|13477.6|13475.2|13472|13469.6|229
1739469900000|2025-02-13 18:05:00|13476.6|13474.2|13479|13476.6|13480.4|13478|13476.6|13474.2|185
1739470200000|2025-02-13 18:10:00|13479.3|13476.9|13477.9|13475.5|13482|13479.6|13477.6|13475.2|206
1739470500000|2025-02-13 18:15:00|13478|13475.6|13480.6|13478.2|13485.2|13481.9|13476.7|13474.3|270
1739470800000|2025-02-13 18:20:00|13480.7|13478.3|13478.7|13476.3|13482.6|13480.2|13477.9|13475.5|247
1739471100000|2025-02-13 18:25:00|13478.6|13476.2|13476.8|13474.4|13478.7|13476.3|13475.6|13473.2|189
1739471400000|2025-02-13 18:30:00|13476.7|13474.3|13474.1|13471.7|13476.7|13474.3|13473.9|13471.5|194
1739471700000|2025-02-13 18:35:00|13474.2|13471.8|13470.4|13468|13475.1|13472.7|13470.3|13467.9|348
1739472000000|2025-02-13 18:40:00|13470.5|13468.1|13489.7|13486.4|13503.5|13500.3|13470.2|13467.8|865
1739472300000|2025-02-13 18:45:00|13489.8|13486.5|13475.8|13472.6|13492|13488.1|13472.8|13469.4|703
1739472600000|2025-02-13 18:50:00|13475.7|13472.5|13487.8|13483.8|13494.6|13490.9|13475.7|13472.5|602
1739472900000|2025-02-13 18:55:00|13487.6|13483.7|13479.8|13477.4|13489.3|13485.3|13476.7|13474.2|464
1739473200000|2025-02-13 19:00:00|13479.9|13477.5|13470|13467.6|13480.4|13478|13466.9|13464.5|391
1739473500000|2025-02-13 19:05:00|13470.1|13467.7|13463.1|13460.7|13470.7|13468.3|13458.1|13455.7|328
1739473800000|2025-02-13 19:10:00|13462.3|13459.9|13461.2|13458.8|13464.3|13461.9|13459.8|13457.4|243
1739474100000|2025-02-13 19:15:00|13461.3|13458.9|13455.7|13453.3|13461.7|13459.3|13454.8|13452.4|232
1739474400000|2025-02-13 19:20:00|13455.8|13453.4|13455.6|13453.2|13457.1|13454.7|13453.9|13451.7|210
1739474700000|2025-02-13 19:25:00|13455.9|13453.5|13454.1|13451.7|13456.6|13454.2|13453.7|13451.3|199
1739475000000|2025-02-13 19:30:00|13454|13451.6|13456|13453.6|13456.2|13453.8|13452|13449.6|141
1739475300000|2025-02-13 19:35:00|13456.1|13453.7|13453.3|13450.9|13456.5|13454.1|13452.4|13450|293
1739475600000|2025-02-13 19:40:00|13453.4|13451|13458.7|13456.3|13459|13456.6|13453.1|13450.7|329
1739475900000|2025-02-13 19:45:00|13458.8|13456.4|13459.3|13456.9|13461.3|13458.9|13458.6|13455.6|311
1739476200000|2025-02-13 19:50:00|13459.4|13457|13452.7|13450.3|13459.4|13457.1|13452.3|13449.9|230
1739476500000|2025-02-13 19:55:00|13452.4|13450|13452.4|13450|13453.6|13451.2|13450.3|13448|315
1739476800000|2025-02-13 20:00:00|13452.3|13449.9|13449.1|13446.7|13452.4|13450|13448.9|13446.5|186
1739477100000|2025-02-13 20:05:00|13449.6|13447.2|13450.9|13448.5|13451.2|13448.8|13449.2|13446.8|179
1739477400000|2025-02-13 20:10:00|13450.5|13448.1|13447.9|13445.5|13450.5|13448.1|13447.8|13445.4|180
1739477700000|2025-02-13 20:15:00|13448|13445.6|13441.2|13438.8|13448.6|13446.2|13441|13438.6|252
1739478000000|2025-02-13 20:20:00|13441.3|13438.9|13438.3|13435.9|13441.6|13439.2|13437.3|13434.9|257
1739478300000|2025-02-13 20:25:00|13438.2|13435.8|13439.5|13437.1|13441.2|13438.8|13437.3|13435.2|323
1739478600000|2025-02-13 20:30:00|13439.7|13437.3|13440.1|13437.7|13440.4|13438|13437.6|13435.3|382
1739478900000|2025-02-13 20:35:00|13440|13437.6|13437.8|13436.2|13440.8|13438.1|13437.2|13435.2|283
1739479200000|2025-02-13 20:40:00|13437.7|13436.1|13439.2|13436.8|13439.3|13436.9|13436.8|13434.7|228
1739479500000|2025-02-13 20:45:00|13439.3|13436.9|13437.2|13435.6|13439.6|13437.8|13436.6|13434.4|264
1739479800000|2025-02-13 20:50:00|13437.1|13435.5|13432.5|13430.1|13437.2|13435.6|13431.7|13429.3|329
1739480100000|2025-02-13 20:55:00|13432.6|13430.2|13432.3|13429.9|13433.5|13431.1|13430.5|13428.1|262
1739480400000|2025-02-13 21:00:00|13432.2|13429.8|13434.3|13431.9|13434.3|13431.9|13432.2|13429.8|83
1739480700000|2025-02-13 21:05:00|13434.2|13431.8|13435.6|13433.2|13436.3|13433.9|13434.1|13431.7|112
1739481000000|2025-02-13 21:10:00|13435.5|13433.1|13435.2|13432.8|13436.7|13434.3|13434.9|13432.5|127
1739481300000|2025-02-13 21:15:00|13435.1|13432.7|13434.1|13431.7|13435.2|13432.8|13432.7|13430.3|259
1739481600000|2025-02-13 21:20:00|13434|13431.6|13433.5|13431.1|13434|13431.6|13432.9|13430.5|97
1739481900000|2025-02-13 21:25:00|13433.9|13431.5|13435.2|13429.9|13435.2|13431.8|13433.4|13429.4|210
1739482200000|2025-02-13 21:30:00|13435.1|13430|13433.9|13430.2|13435.4|13430.6|13433.7|13429.6|201
1739482500000|2025-02-13 21:35:00|13434|13430.4|13432.9|13430.5|13434.1|13430.9|13432.6|13429.9|146
1739482800000|2025-02-13 21:40:00|13433.8|13430|13433.5|13428.9|13437.8|13430.3|13433.2|13425.5|95
1739483100000|2025-02-13 21:45:00|13433.6|13428.5|13432.5|13427.7|13436.2|13428.8|13431.7|13424.5|91
1739483400000|2025-02-13 21:50:00|13432.6|13427.8|13433.2|13428.1|13435.3|13429|13431.1|13425|161
1739483700000|2025-02-13 21:55:00|13433.1|13428|13446.6|13430.6|13447.3|13431.3|13432.8|13425|559
1739484000000|2025-02-13 22:00:00|13447.3|13431.3|13446.6|13430.6|13450.6|13434.6|13441|13425|11
1739484300000|2025-02-13 22:05:00|13447.6|13431.6|13453.7|13437.7|13453.7|13437.7|13445.1|13429.1|43
1739484600000|2025-02-13 22:10:00|13453.8|13437.8|13450|13434|13453.8|13437.8|13450|13434|11
1739484900000|2025-02-13 22:15:00|13451.1|13435.1|13451.6|13435.6|13452.3|13436.3|13449.3|13433.3|55
1739485200000|2025-02-13 22:20:00|13451.3|13435.3|13448.1|13432.1|13451.5|13435.5|13448.1|13432.1|129
1739485500000|2025-02-13 22:25:00|13449.3|13433.3|13447.6|13431.6|13449.4|13433.4|13442.3|13426.3|144
1739485800000|2025-02-13 22:30:00|13447.5|13431.5|13449.4|13433.4|13449.5|13433.5|13447.5|13431.5|59
1739486100000|2025-02-13 22:35:00|13449.3|13433.3|13448.7|13432.7|13449.3|13433.3|13448.3|13432.3|48
1739486400000|2025-02-13 22:40:00|13448.2|13432.2|13448.3|13432.3|13448.7|13432.7|13448|13432|86
1739486700000|2025-02-13 22:45:00|13448.8|13432.8|13448.6|13432.6|13448.8|13432.8|13443.1|13428.5|113
1739487000000|2025-02-13 22:50:00|13448.5|13432.5|13442.3|13430.4|13448.8|13432.8|13441.6|13428.6|162
1739487300000|2025-02-13 22:55:00|13450.2|13429.3|13450.2|13434.2|13450.6|13434.6|13443.4|13428.7|52
1739487600000|2025-02-13 23:00:00|13450.1|13434.1|13444.2|13428.8|13450.7|13434.7|13442|13427.8|231
1739487900000|2025-02-13 23:05:00|13444|13429.3|13442.4|13429.4|13444|13431.4|13441.6|13429.3|55
1739488200000|2025-02-13 23:10:00|13441.9|13429.5|13434.1|13427.9|13441.9|13430.9|13434|13427.7|114
1739488500000|2025-02-13 23:15:00|13433.5|13427.8|13430.6|13428.2|13433.6|13429.3|13430.6|13427.1|88
1739488800000|2025-02-13 23:20:00|13431.8|13427.1|13432.5|13428.2|13433.7|13430.2|13430.4|13427.1|61
1739489100000|2025-02-13 23:25:00|13432.6|13429.1|13434.9|13432.5|13435.3|13432.6|13430.4|13427.1|94
1739489400000|2025-02-13 23:30:00|13434.8|13432.4|13436.3|13433.9|13437|13434.5|13434.5|13430.6|66
1739489700000|2025-02-13 23:35:00|13436.2|13433.8|13440.5|13438.1|13440.6|13438.1|13436|13433.2|58
1739490000000|2025-02-13 23:40:00|13440.3|13437.9|13437.3|13434.9|13440.6|13438.2|13436.9|13434.3|110
1739490300000|2025-02-13 23:45:00|13437.5|13434.4|13438.4|13436|13439.3|13436.6|13435.2|13431.7|179
1739490600000|2025-02-13 23:50:00|13438.5|13436.1|13438.5|13436.9|13439.7|13437.3|13436.9|13434.5|88
1739490900000|2025-02-13 23:55:00|13438.4|13436.8|13438.5|13436.9|13440.4|13438|13438.2|13436.6|60
1739491200000|2025-02-14 00:00:00|13438.4|13436.8|13439.4|13437.8|13439.8|13438.2|13434.4|13432|222
1739491500000|2025-02-14 00:05:00|13439.7|13437.3|13436.8|13434.4|13442.3|13440.3|13436.6|13434.2|246
1739491800000|2025-02-14 00:10:00|13436.9|13434.5|13437.3|13434.9|13440|13437.8|13436.8|13434.4|201
1739492100000|2025-02-14 00:15:00|13437.2|13434.8|13427.7|13425.3|13437.3|13434.9|13426.8|13425|219
1739492400000|2025-02-14 00:20:00|13427.8|13425.4|13424.2|13422.6|13430|13427.6|13423.5|13421.8|248
1739492700000|2025-02-14 00:25:00|13424.3|13422.7|13427.8|13426.2|13428.6|13427|13423.9|13422.3|239
1739493000000|2025-02-14 00:30:00|13427.9|13426.3|13435.4|13433.8|13435.6|13434|13427.7|13425.8|280
1739493300000|2025-02-14 00:35:00|13435.6|13433.2|13434.2|13432.6|13436.5|13434.7|13433.5|13431.8|166
1739493600000|2025-02-14 00:40:00|13433.9|13432.3|13433.3|13431.7|13436.3|13434.4|13433.3|13431.4|176
1739493900000|2025-02-14 00:45:00|13433.4|13431.8|13440.9|13439.3|13440.9|13439.3|13433.3|13431.6|175
1739494200000|2025-02-14 00:50:00|13440.8|13439.2|13436.9|13435.3|13440.8|13439.2|13436.8|13435.2|315
1739494500000|2025-02-14 00:55:00|13436.6|13435|13435.9|13434.3|13438|13436.4|13433.8|13432.2|304
1739494800000|2025-02-14 01:00:00|13435.8|13434.2|13435.1|13433.5|13437.6|13436|13435.1|13433.5|212
1739495100000|2025-02-14 01:05:00|13433.7|13432.1|13434.1|13432.5|13435|13433.4|13429.9|13428.3|286
1739495400000|2025-02-14 01:10:00|13434|13432.4|13438.5|13436.1|13439.2|13437.5|13433.7|13431.7|226
1739495700000|2025-02-14 01:15:00|13438.6|13436.2|13433.2|13431.6|13438.6|13436.9|13432.9|13431.3|329
1739496000000|2025-02-14 01:20:00|13433.3|13431.7|13430.7|13429.1|13434.1|13432.5|13428.2|13426.6|320
1739496300000|2025-02-14 01:25:00|13430.8|13429.2|13431.9|13430.3|13433.9|13432.3|13430.1|13428.5|259
1739496600000|2025-02-14 01:30:00|13431.8|13430.2|13431.7|13430.1|13433.5|13431.9|13429.7|13428.1|293
1739496900000|2025-02-14 01:35:00|13431.8|13430.2|13429.7|13428.1|13432.8|13431.2|13429.3|13427.7|241
1739497200000|2025-02-14 01:40:00|13429.6|13428|13432.1|13430.5|13433|13430.9|13429.5|13427.9|247
1739497500000|2025-02-14 01:45:00|13431.9|13430.3|13434|13432.4|13434.9|13433.3|13430.2|13428.6|253
1739497800000|2025-02-14 01:50:00|13434.1|13432.5|13436|13434.4|13437.9|13436|13434|13432.4|241
1739498100000|2025-02-14 01:55:00|13435.9|13434.3|13438.4|13436.8|13438.9|13437.3|13434|13432.4|286
1739498400000|2025-02-14 02:00:00|13438.3|13436.7|13439.5|13437.9|13440.9|13438.6|13437.3|13435.7|249
1739498700000|2025-02-14 02:05:00|13439.6|13438|13437.7|13436.1|13440.2|13438.6|13437|13435.4|185
1739499000000|2025-02-14 02:10:00|13437.8|13436.2|13435.8|13434.2|13438.1|13436.5|13434.4|13432.8|169
1739499300000|2025-02-14 02:15:00|13435.9|13434.3|13435.9|13434.3|13438.9|13437.3|13435.7|13434.1|168
1739499600000|2025-02-14 02:20:00|13436|13434.4|13433.9|13432.3|13436.5|13434.9|13433.9|13432.3|170
1739499900000|2025-02-14 02:25:00|13433.8|13432.2|13436.9|13435.3|13438|13436.2|13433.8|13432.2|223
1739500200000|2025-02-14 02:30:00|13437|13434.6|13437.7|13436.1|13438.3|13436.7|13433.6|13432|235
1739500500000|2025-02-14 02:35:00|13437.9|13436.3|13438.4|13436.8|13440.1|13438.5|13437.4|13435.8|204
1739500800000|2025-02-14 02:40:00|13438.5|13436.9|13439.4|13437.8|13440.1|13438.5|13436.8|13435.2|156
1739501100000|2025-02-14 02:45:00|13439.5|13437.9|13438.8|13437.2|13439.5|13437.9|13437.5|13435.9|154
1739501400000|2025-02-14 02:50:00|13438.4|13436.8|13437.1|13435.5|13439.6|13438|13436.8|13435.2|128
1739501700000|2025-02-14 02:55:00|13437|13435.4|13437|13435.4|13437.7|13436.1|13435.8|13434.2|202
1739502000000|2025-02-14 03:00:00|13436.9|13435.3|13439.2|13437.6|13439.6|13438|13436.7|13435.1|197
1739502300000|2025-02-14 03:05:00|13439.1|13437.5|13441.9|13440.3|13442.2|13440.6|13438.5|13436.9|182
1739502600000|2025-02-14 03:10:00|13442|13440.4|13439.8|13438.2|13442.6|13441|13438.8|13437.2|178
1739502900000|2025-02-14 03:15:00|13439.6|13438|13440.3|13437.9|13440.4|13438.8|13439.6|13437.8|116
1739503200000|2025-02-14 03:20:00|13439.9|13438.3|13440|13438.4|13440.1|13438.5|13438.2|13436.6|140
1739503500000|2025-02-14 03:25:00|13439.9|13438.3|13440.9|13439.3|13442|13440.4|13439.8|13438.2|160
1739503800000|2025-02-14 03:30:00|13440.8|13439.2|13438.7|13437.1|13441.7|13439.3|13438.4|13436.4|195
1739504100000|2025-02-14 03:35:00|13438.6|13437|13440.7|13438.3|13440.7|13438.3|13438.2|13436.2|111
1739504400000|2025-02-14 03:40:00|13440.6|13438.2|13442.2|13440.6|13442.6|13441|13439.8|13437.4|118
1739504700000|2025-02-14 03:45:00|13442.3|13440.7|13443.2|13440.8|13443.2|13441.5|13441.4|13439.8|44
1739505000000|2025-02-14 03:50:00|13442.8|13441.2|13441.8|13440.2|13443.3|13441.3|13441.6|13440|59
1739505300000|2025-02-14 03:55:00|13441.7|13440.1|13440.7|13439.1|13442|13440.4|13440.4|13438.8|123
1739505600000|2025-02-14 04:00:00|13440.6|13439|13439.7|13438.1|13441.9|13440.3|13439.4|13437.8|109
1739505900000|2025-02-14 04:05:00|13439.8|13438.2|13440.3|13438.7|13440.4|13438.8|13439.6|13437.9|105
1739506200000|2025-02-14 04:10:00|13440.2|13438.6|13439.5|13437.9|13440.7|13439.1|13439.3|13437.7|79
1739506500000|2025-02-14 04:15:00|13439.4|13437.8|13435.5|13433.9|13439.7|13438.1|13435.5|13433.9|94
1739506800000|2025-02-14 04:20:00|13435.4|13433.8|13438.3|13436.7|13438.4|13436.8|13435.3|13433.7|60
1739507100000|2025-02-14 04:25:00|13438.4|13436.8|13441.8|13440.2|13442|13440.4|13438.2|13436.6|158
1739507400000|2025-02-14 04:30:00|13441.7|13440.1|13442.4|13440.8|13442.9|13441.3|13440.8|13439.2|131
1739507700000|2025-02-14 04:35:00|13442.3|13440.7|13442.5|13440.9|13442.8|13441.2|13441.4|13439.8|68
1739508000000|2025-02-14 04:40:00|13442.6|13441|13443.7|13442.1|13444.4|13442.8|13442.5|13440.9|105
1739508300000|2025-02-14 04:45:00|13443.8|13442.2|13441.5|13439.9|13444.3|13442.7|13441.3|13439.7|88
1739508600000|2025-02-14 04:50:00|13441.3|13439.7|13441.8|13440.2|13442.1|13440.5|13439.3|13437.7|115
1739508900000|2025-02-14 04:55:00|13441.7|13440.1|13441.5|13439.9|13442.1|13440.5|13441.2|13439.6|89
1739509200000|2025-02-14 05:00:00|13441.4|13439.8|13440.7|13439.1|13441.8|13440.2|13439.7|13438.1|131
1739509500000|2025-02-14 05:05:00|13440.6|13439|13443.8|13442.2|13443.9|13442.3|13440.4|13438.8|144
1739509800000|2025-02-14 05:10:00|13443.9|13442.3|13445|13443.4|13445.7|13444.1|13443.7|13442.1|136
1739510100000|2025-02-14 05:15:00|13444.9|13443.3|13443.8|13442.2|13445.6|13444|13443.8|13442.2|109
1739510400000|2025-02-14 05:20:00|13443.9|13442.3|13443.5|13441.9|13444|13442.4|13442.9|13441.2|103
1739510700000|2025-02-14 05:25:00|13443.4|13441.8|13444.8|13443.2|13444.9|13443.3|13443.4|13441.8|99
1739511000000|2025-02-14 05:30:00|13444.7|13443.1|13446.9|13445.3|13447.2|13445.6|13443.7|13442.1|125
1739511300000|2025-02-14 05:35:00|13446.8|13445.2|13450.5|13448.9|13450.5|13448.9|13445.8|13444.2|194
1739511600000|2025-02-14 05:40:00|13450.3|13448.7|13446.3|13444.7|13450.3|13448.7|13446|13444.4|194
1739511900000|2025-02-14 05:45:00|13446.4|13444.8|13447.6|13446|13447.6|13446|13445.9|13444.3|138
1739512200000|2025-02-14 05:50:00|13447.5|13445.9|13447.3|13445.7|13447.5|13445.9|13446.1|13444.5|112
1739512500000|2025-02-14 05:55:00|13447.2|13445.6|13444.4|13442.8|13447.2|13445.6|13443.7|13442.1|259
1739512800000|2025-02-14 06:00:00|13444.3|13442.7|13446.7|13445.1|13447.3|13445.7|13444.3|13442.7|219
1739513100000|2025-02-14 06:05:00|13446.8|13445.2|13444|13442.4|13446.8|13445.2|13443.4|13441.8|174
1739513400000|2025-02-14 06:10:00|13444.1|13442.5|13445|13443.4|13446.4|13444.8|13443.4|13441.8|204
1739513700000|2025-02-14 06:15:00|13444.7|13443.1|13443.4|13441.8|13447.5|13445.9|13442.5|13440.9|195
1739514000000|2025-02-14 06:20:00|13443.5|13441.9|13440|13438.4|13443.9|13442.3|13438.6|13437|242
1739514300000|2025-02-14 06:25:00|13440.2|13438.6|13441.7|13440.1|13443.1|13441.5|13439.5|13437.9|231
1739514600000|2025-02-14 06:30:00|13441.6|13440|13442.1|13440.5|13443.3|13440.9|13439.8|13438.2|222
1739514900000|2025-02-14 06:35:00|13442.3|13440.7|13438.3|13436.7|13443.7|13441.4|13437.9|13436.3|197
1739515200000|2025-02-14 06:40:00|13438.6|13437|13435.5|13433.9|13440.7|13438.7|13435.4|13433|232
1739515500000|2025-02-14 06:45:00|13435.9|13433.5|13436.7|13435.1|13436.7|13435.1|13432.7|13431.1|248
1739515800000|2025-02-14 06:50:00|13436.6|13435|13437.1|13435.5|13438.1|13436.5|13436|13434.4|135
1739516100000|2025-02-14 06:55:00|13437.2|13435.6|13437|13435.4|13438|13436.4|13435.8|13434.2|159
1739516400000|2025-02-14 07:00:00|13436.9|13435.3|13434.2|13432.6|13437.4|13435.8|13434.2|13432.6|331
1739516700000|2025-02-14 07:05:00|13433.5|13431.9|13428|13426.4|13433.7|13432.1|13425.7|13423.9|426
1739517000000|2025-02-14 07:10:00|13427.9|13426.3|13428.5|13426.9|13428.5|13426.9|13425.7|13424.1|351
1739517300000|2025-02-14 07:15:00|13428.4|13426.8|13428|13426.4|13429.8|13428.2|13427.8|13426.2|283
1739517600000|2025-02-14 07:20:00|13427.9|13426.3|13428|13426.4|13430.8|13429.2|13426.9|13425.3|279
1739517900000|2025-02-14 07:25:00|13427.9|13426.3|13428.5|13426.1|13430|13428.1|13426.9|13425|271
1739518200000|2025-02-14 07:30:00|13428.6|13426.2|13429.2|13426.8|13430.7|13428.9|13426.2|13423.9|248
1739518500000|2025-02-14 07:35:00|13429.1|13426.7|13430|13427.6|13430.7|13428.3|13427.2|13424.8|215
1739518800000|2025-02-14 07:40:00|13430.1|13427.7|13428.6|13427|13430.6|13429|13426.4|13424.8|242
1739519100000|2025-02-14 07:45:00|13428.5|13426.9|13426.9|13425.3|13430.2|13428.6|13426|13424.4|280
1739519400000|2025-02-14 07:50:00|13427|13425.4|13428|13426.4|13429.3|13427.7|13426.3|13424.7|256
1739519700000|2025-02-14 07:55:00|13427.9|13426.3|13429.9|13428.3|13432.4|13430.8|13427.9|13426.3|340
1739520000000|2025-02-14 08:00:00|13429.8|13428.2|13427.1|13424.7|13430.5|13428.4|13425.6|13423.8|381
1739520300000|2025-02-14 08:05:00|13426.8|13425.2|13425.5|13423.9|13427.6|13425.7|13424.5|13422.9|312
1739520600000|2025-02-14 08:10:00|13425.4|13423.8|13423|13421.4|13426|13424.4|13421.4|13419.4|352
1739520900000|2025-02-14 08:15:00|13422.9|13421.3|13414.7|13413.1|13423.3|13421.7|13413.5|13411.9|499
1739521200000|2025-02-14 08:20:00|13414.8|13413.2|13412.3|13409.9|13415|13413.4|13411.3|13409.5|367
1739521500000|2025-02-14 08:25:00|13412.4|13410|13413|13411.4|13414.5|13412.9|13409.3|13407.7|359
1739521800000|2025-02-14 08:30:00|13413.1|13411.5|13406.9|13405.3|13413.7|13411.7|13405.9|13404.3|356
1739522100000|2025-02-14 08:35:00|13406.8|13405.2|13408.3|13406.7|13410|13408.4|13404.4|13402.8|410
1739522400000|2025-02-14 08:40:00|13408.2|13406.6|13406.4|13404.8|13410.2|13408.6|13406.4|13404.8|289
1739522700000|2025-02-14 08:45:00|13406.2|13404.6|13410.6|13409|13411.1|13409.5|13405.4|13403.8|251
1739523000000|2025-02-14 08:50:00|13410.5|13408.9|13413.3|13411.7|13413.6|13412|13408.9|13407.3|295
1739523300000|2025-02-14 08:55:00|13413.2|13411.6|13415.2|13413.6|13417.5|13415.9|13412.9|13411.2|332
1739523600000|2025-02-14 09:00:00|13415.1|13413.5|13413.2|13411.6|13415.6|13414|13410.3|13408.7|307
1739523900000|2025-02-14 09:05:00|13413.3|13411.7|13410.1|13408.5|13415.9|13414.3|13410.1|13408.5|291
1739524200000|2025-02-14 09:10:00|13410|13408.4|13411.1|13409.5|13411.7|13410.1|13408.1|13406.5|275
1739524500000|2025-02-14 09:15:00|13411.4|13409.8|13409.3|13407.7|13412.2|13410.6|13408.3|13406.7|255
1739524800000|2025-02-14 09:20:00|13409.7|13408.1|13405.7|13404.1|13410|13408.4|13402.9|13401.3|371
1739525100000|2025-02-14 09:25:00|13405.8|13404.2|13401.6|13400|13406|13404.4|13401|13399.4|284
1739525400000|2025-02-14 09:30:00|13401.5|13399.9|13403.9|13402.3|13404.5|13402.9|13400.2|13398.6|213
1739525700000|2025-02-14 09:35:00|13403.8|13402.2|13406.7|13405.1|13407.4|13405.8|13402.9|13401.3|233
1739526000000|2025-02-14 09:40:00|13406.8|13405.2|13407.2|13405.6|13407.4|13405.8|13404.8|13403.2|245
1739526300000|2025-02-14 09:45:00|13407.3|13405.7|13406.9|13405.3|13409|13407.4|13406.4|13404.8|222
1739526600000|2025-02-14 09:50:00|13406.8|13405.2|13406.4|13404.8|13407.5|13405.9|13405.5|13403.9|197
1739526900000|2025-02-14 09:55:00|13406.3|13404.7|13404.7|13403.1|13407.1|13405.5|13404.4|13402.8|193
1739527200000|2025-02-14 10:00:00|13404.8|13403.2|13407.1|13405.5|13407.3|13405.7|13402.4|13400.8|197
1739527500000|2025-02-14 10:05:00|13407|13405.4|13408.6|13406.2|13409|13406.9|13407|13404.9|190
1739527800000|2025-02-14 10:10:00|13408.7|13406.3|13408.1|13405.7|13409|13407.1|13407.4|13405|183
1739528100000|2025-02-14 10:15:00|13408|13405.6|13407.8|13405.4|13408.4|13406|13406.5|13404.1|173
1739528400000|2025-02-14 10:20:00|13407.7|13405.3|13408.6|13406.2|13408.8|13406.4|13406.2|13403.8|196
1739528700000|2025-02-14 10:25:00|13408.5|13406.1|13411.7|13410.1|13411.9|13410.3|13408.5|13406.1|217
1739529000000|2025-02-14 10:30:00|13411.8|13410.2|13410.3|13408.7|13412.3|13410.7|13408.7|13407.1|233
1739529300000|2025-02-14 10:35:00|13410.4|13408.8|13415.8|13414.2|13416|13414.4|13410.4|13408.8|204
1739529600000|2025-02-14 10:40:00|13415.9|13414.3|13417.5|13415.9|13418.4|13416.8|13415.4|13413.8|220
1739529900000|2025-02-14 10:45:00|13417.4|13415.8|13415.8|13414.2|13418.3|13416.5|13415.4|13413.8|159
1739530200000|2025-02-14 10:50:00|13415.7|13414.1|13417.3|13414.9|13419.2|13417.3|13415.7|13414|175
1739530500000|2025-02-14 10:55:00|13417.2|13414.8|13417.3|13415.7|13418.7|13417.1|13416.6|13414.6|350
1739530800000|2025-02-14 11:00:00|13417.4|13415.8|13419.2|13417.6|13419.3|13417.7|13417.3|13415.7|205
1739531100000|2025-02-14 11:05:00|13419.1|13417.5|13418.2|13416.6|13419.7|13418|13417|13415.4|204
1739531400000|2025-02-14 11:10:00|13418.3|13416.7|13415.4|13413.8|13418.6|13417|13415|13413.4|156
1739531700000|2025-02-14 11:15:00|13415.5|13413.9|13415|13413.4|13417.2|13415.6|13414|13412.4|196
1739532000000|2025-02-14 11:20:00|13414.9|13413.3|13416.6|13415|13417.5|13415.9|13413.9|13412.3|174
1739532300000|2025-02-14 11:25:00|13416.7|13415.1|13419.4|13417.8|13419.6|13418|13415.9|13414.3|204
1739532600000|2025-02-14 11:30:00|13419.6|13418|13418.1|13416.5|13419.7|13418.1|13417.8|13416.2|159
1739532900000|2025-02-14 11:35:00|13418.2|13416.6|13418.5|13416.9|13419.3|13417.7|13416|13414.4|161
1739533200000|2025-02-14 11:40:00|13418.6|13417|13417.9|13416.3|13418.8|13417.2|13416.9|13415.3|183
1739533500000|2025-02-14 11:45:00|13417.8|13416.2|13419.2|13417.6|13419.4|13417.8|13417.5|13415.9|177
1739533800000|2025-02-14 11:50:00|13419|13417.4|13418|13416.4|13419.5|13417.9|13417.4|13415.8|156
1739534100000|2025-02-14 11:55:00|13418.2|13416.6|13416.9|13415.3|13418.9|13417.3|13416.7|13415.1|202
1739534400000|2025-02-14 12:00:00|13416.8|13415.2|13417.7|13416.1|13418.6|13417|13416.8|13415.2|241
1739534700000|2025-02-14 12:05:00|13417.9|13416.3|13419.7|13418.1|13420.5|13418.9|13417.7|13416.1|213
1739535000000|2025-02-14 12:10:00|13419.9|13418.3|13418|13415.6|13421.4|13419.8|13416.7|13415.1|190
1739535300000|2025-02-14 12:15:00|13418.1|13415.7|13416.6|13415|13418.8|13417|13416.3|13414.7|162
1739535600000|2025-02-14 12:20:00|13416.7|13415.1|13414.7|13413.1|13417.4|13415.2|13414.5|13412.9|93
1739535900000|2025-02-14 12:25:00|13414.6|13413|13413.4|13411|13414.6|13413|13412.2|13410.3|147
1739536200000|2025-02-14 12:30:00|13413.5|13411.1|13410|13408.4|13413.5|13411.4|13409.2|13407.6|204
1739536500000|2025-02-14 12:35:00|13409.7|13408.1|13410.5|13408.9|13411.4|13409.5|13408.9|13407.3|200
1739536800000|2025-02-14 12:40:00|13410.6|13409|13414.4|13412.8|13414.6|13413|13410.6|13408.8|155
1739537100000|2025-02-14 12:45:00|13414.6|13413|13413.6|13412|13415.3|13413.7|13412.7|13411.1|196
1739537400000|2025-02-14 12:50:00|13413.3|13411.7|13411.2|13409.6|13413.3|13411.7|13411.2|13409.6|203
1739537700000|2025-02-14 12:55:00|13411.1|13409.5|13413.2|13411.6|13413.7|13412.1|13410.9|13409.3|247
1739538000000|2025-02-14 13:00:00|13413.3|13411.7|13412.7|13411.1|13414.8|13413.2|13411.4|13409.8|256
1739538300000|2025-02-14 13:05:00|13412.8|13411.2|13410.6|13409|13413.9|13412.3|13408.5|13406.9|243
1739538600000|2025-02-14 13:10:00|13410.5|13408.9|13410.4|13408.8|13411.4|13409.8|13410.3|13408.7|151
1739538900000|2025-02-14 13:15:00|13410.2|13408.6|13406.7|13405.1|13410.2|13408.6|13406.3|13404.7|225
1739539200000|2025-02-14 13:20:00|13406.6|13405|13404.6|13403|13407.8|13406|13404.6|13403|214
1739539500000|2025-02-14 13:25:00|13404.3|13402.7|13407.4|13400.5|13408.7|13406.4|13403.9|13400.1|253
1739539800000|2025-02-14 13:30:00|13407.5|13400.1|13396.6|13394.2|13407.5|13400.9|13394.7|13392.3|518
1739540100000|2025-02-14 13:35:00|13396.7|13394.3|13400|13398.4|13400.9|13399.1|13395.9|13393.8|504
1739540400000|2025-02-14 13:40:00|13399.9|13398.3|13400.3|13398.7|13402|13400.4|13395.8|13393.4|411
1739540700000|2025-02-14 13:45:00|13400.2|13398.6|13394.4|13392|13400.9|13398.9|13392.7|13391.1|460
1739541000000|2025-02-14 13:50:00|13394.5|13392.1|13393.4|13391|13395.6|13393.4|13392.4|13390.8|348
1739541300000|2025-02-14 13:55:00|13393.3|13390.9|13396.1|13394.5|13396.2|13394.6|13392|13389.9|347
1739541600000|2025-02-14 14:00:00|13396.2|13394.6|13392.5|13390.1|13396.8|13395.2|13389.6|13387.8|357
1739541900000|2025-02-14 14:05:00|13392.3|13389.9|13392.6|13391|13393.6|13392|13390.8|13389.1|282
1739542200000|2025-02-14 14:10:00|13392.5|13390.9|13390|13387.6|13393.5|13391.3|13389.5|13387.1|229
1739542500000|2025-02-14 14:15:00|13390.8|13388.4|13391.7|13390.1|13394.7|13393.1|13390|13386.9|255
1739542800000|2025-02-14 14:20:00|13391.9|13390.3|13386.3|13384.7|13391.9|13390.3|13384.7|13383.1|369
1739543100000|2025-02-14 14:25:00|13386.2|13384.6|13387.3|13385.7|13390.9|13389.3|13385.1|13383.5|325
1739543400000|2025-02-14 14:30:00|13387|13385.4|13390.5|13388.9|13391.1|13389.5|13386.4|13384.8|383
1739543700000|2025-02-14 14:35:00|13390.3|13388.7|13386|13384.4|13390.3|13388.7|13384.5|13382.9|329
1739544000000|2025-02-14 14:40:00|13385.9|13384.3|13383|13381.4|13386.8|13385.2|13382.7|13381.1|272
1739544300000|2025-02-14 14:45:00|13382.8|13381.2|13383.9|13382.3|13383.9|13382.3|13381.2|13379.6|256
1739544600000|2025-02-14 14:50:00|13383.8|13382.2|13388.8|13387.2|13388.9|13387.3|13383.6|13382|302
1739544900000|2025-02-14 14:55:00|13388.9|13387.3|13386.7|13385.1|13389.2|13387.6|13385.8|13384.1|277
1739545200000|2025-02-14 15:00:00|13386.6|13385|13392|13390.4|13393.3|13391.4|13386.6|13385|301
1739545500000|2025-02-14 15:05:00|13392.1|13390.5|13391.8|13390.2|13393.7|13392.1|13390.7|13389.1|277
1739545800000|2025-02-14 15:10:00|13392.2|13390.6|13394.2|13392.6|13395.3|13393.7|13391.3|13389.7|356
1739546100000|2025-02-14 15:15:00|13394.1|13392.5|13392.5|13390.9|13394.8|13393.2|13392.2|13390.6|308
1739546400000|2025-02-14 15:20:00|13392.4|13390.8|13391.8|13390.2|13392.8|13391.2|13390.5|13388.9|303
1739546700000|2025-02-14 15:25:00|13391.7|13390.1|13398.1|13396.5|13398.4|13396.8|13391.4|13389.8|326
1739547000000|2025-02-14 15:30:00|13398.2|13396.6|13395.6|13394|13398.9|13397.3|13395.4|13393.8|345
1739547300000|2025-02-14 15:35:00|13395.5|13393.9|13389.4|13387.8|13395.7|13394.1|13389.3|13387.7|350
1739547600000|2025-02-14 15:40:00|13389.3|13387.7|13387.4|13385.8|13390.5|13388.9|13387.4|13385.8|230
1739547900000|2025-02-14 15:45:00|13387.2|13385.6|13384.5|13382.9|13387.3|13385.7|13383.7|13382.1|195
1739548200000|2025-02-14 15:50:00|13384.8|13383.2|13383.6|13382|13385.4|13383.8|13382.8|13381.2|243
1739548500000|2025-02-14 15:55:00|13383.7|13382.1|13385.4|13383.8|13385.8|13384.2|13381.9|13380.3|341
1739548800000|2025-02-14 16:00:00|13385.8|13384.2|13385.6|13384|13388.5|13386.9|13384.9|13383.3|312
1739549100000|2025-02-14 16:05:00|13385.7|13384.1|13385.9|13384.3|13388.4|13386.8|13385.3|13383.7|257
1739549400000|2025-02-14 16:10:00|13385.8|13384.2|13388.7|13387.1|13389.3|13387.7|13385.5|13383.9|233
1739549700000|2025-02-14 16:15:00|13388.8|13387.2|13389.9|13388.3|13391|13389.4|13387.8|13386.2|243
1739550000000|2025-02-14 16:20:00|13389.7|13388.1|13390.5|13388.9|13393.3|13391.7|13389.5|13387.5|278
1739550300000|2025-02-14 16:25:00|13390.6|13389|13390.8|13389.2|13391.3|13389.7|13388.9|13387.3|219
1739550600000|2025-02-14 16:30:00|13391.1|13389.5|13393.6|13392|13394.5|13392.7|13390.5|13388.9|197
1739550900000|2025-02-14 16:35:00|13393.7|13392.1|13392.2|13390.6|13394.4|13392.8|13391.6|13390|224
1739551200000|2025-02-14 16:40:00|13392.1|13390.5|13395.3|13393.7|13395.5|13393.9|13391.8|13390.2|221
1739551500000|2025-02-14 16:45:00|13395.5|13393.9|13396.3|13394.7|13398.2|13396.6|13395.1|13393.5|176
1739551800000|2025-02-14 16:50:00|13396.1|13394.5|13396.2|13394.6|13396.9|13395.3|13395.3|13393.7|152
1739552100000|2025-02-14 16:55:00|13396.1|13394.5|13396.5|13394.9|13397.5|13395.9|13395.6|13394|215
1739552400000|2025-02-14 17:00:00|13396.4|13394.8|13396.4|13394.8|13397.7|13395.6|13395.2|13393.6|197
1739552700000|2025-02-14 17:05:00|13396.3|13394.7|13397.6|13396|13398.8|13397.2|13396.2|13394.6|219
1739553000000|2025-02-14 17:10:00|13397.7|13396.1|13397.3|13395.7|13398.6|13397|13396.5|13394.1|135
1739553300000|2025-02-14 17:15:00|13397.2|13395.6|13395.1|13392.7|13398.6|13396.5|13394.2|13392.3|212
1739553600000|2025-02-14 17:20:00|13395.2|13392.8|13397|13394.6|13397.2|13395.5|13395.2|13392.8|95
1739553900000|2025-02-14 17:25:00|13397.3|13394.9|13397.3|13394.9|13398.1|13396.3|13395.9|13394.1|124
1739554200000|2025-02-14 17:30:00|13397.2|13394.8|13396.9|13394.5|13397.5|13395.6|13396.5|13394.1|58
1739554500000|2025-02-14 17:35:00|13396.1|13393.7|13395.7|13393.3|13396.7|13394.3|13395.6|13393.2|57
1739554800000|2025-02-14 17:40:00|13395.8|13393.4|13393.3|13390.9|13396.1|13394.3|13392.6|13390.4|111
1739555100000|2025-02-14 17:45:00|13393.2|13390.8|13390|13387.6|13393.3|13390.9|13389.7|13387.6|113
1739555400000|2025-02-14 17:50:00|13390.1|13387.7|13392.2|13389.8|13393.4|13391|13390|13387.6|153
1739555700000|2025-02-14 17:55:00|13392.1|13389.7|13391.1|13388.7|13392.4|13390|13390.1|13388|135
1739556000000|2025-02-14 18:00:00|13391|13388.6|13391.5|13389.1|13391.7|13389.8|13390.9|13388.5|166
1739556300000|2025-02-14 18:05:00|13391.4|13389|13392.8|13391.2|13393|13391.2|13391.4|13389|104
1739556600000|2025-02-14 18:10:00|13392.7|13391.1|13393.4|13391|13393.5|13391.8|13392.2|13390.3|78
1739556900000|2025-02-14 18:15:00|13393.3|13391.7|13392.4|13390.8|13394.5|13392.4|13391.8|13389.9|105
1739557200000|2025-02-14 18:20:00|13392.5|13390.9|13392.4|13390|13393.2|13391.2|13391.9|13389.7|104
1739557500000|2025-02-14 18:25:00|13392.6|13390.2|13395.9|13394.3|13396.2|13394.6|13392.5|13390.1|156
1739557800000|2025-02-14 18:30:00|13395.8|13394.2|13393.6|13392|13396.3|13394.5|13393.5|13391.9|132
1739558100000|2025-02-14 18:35:00|13393.5|13391.9|13393.3|13391.7|13394|13392.3|13392.8|13391.1|90
1739558400000|2025-02-14 18:40:00|13393.1|13391.5|13395.1|13393.5|13395.2|13393.6|13393.1|13391.5|89
1739558700000|2025-02-14 18:45:00|13395.2|13393.6|13395.3|13392.9|13395.4|13393.6|13394.6|13392.2|70
1739559000000|2025-02-14 18:50:00|13395.4|13393|13395.8|13394.2|13397.1|13395.5|13395.2|13392.8|109
1739559300000|2025-02-14 18:55:00|13395.7|13394.1|13394.7|13393.1|13396.5|13394.9|13394.2|13392.6|215
1739559600000|2025-02-14 19:00:00|13394.6|13393|13394.3|13392.7|13396|13394.4|13393.9|13392.3|233
1739559900000|2025-02-14 19:05:00|13394.4|13392.8|13394.5|13392.9|13395.2|13393.6|13392.8|13390.9|161
1739560200000|2025-02-14 19:10:00|13394.4|13392.8|13394.3|13392.7|13396.2|13394.6|13393.6|13392|131
1739560500000|2025-02-14 19:15:00|13394.2|13392.6|13394|13392.4|13394.2|13392.6|13393|13391.4|95
1739560800000|2025-02-14 19:20:00|13393.8|13392.2|13393.7|13392.1|13394.7|13393.1|13393.3|13391.7|124
1739561100000|2025-02-14 19:25:00|13393.8|13392.2|13394.4|13392.8|13394.5|13392.9|13392.6|13390.9|135
1739561400000|2025-02-14 19:30:00|13394.5|13392.9|13394.8|13392.4|13395.6|13393.2|13393.8|13391.5|80
1739561700000|2025-02-14 19:35:00|13394.7|13392.3|13394.8|13392.4|13395.6|13393.2|13394.3|13391.9|170
1739562000000|2025-02-14 19:40:00|13394.9|13392.5|13395.2|13392.8|13395.5|13392.9|13394.4|13391.8|159
1739562300000|2025-02-14 19:45:00|13395.1|13392.7|13397.1|13395.5|13397.5|13395.7|13395|13392.7|108
1739562600000|2025-02-14 19:50:00|13397|13395.4|13395.4|13393.8|13397.4|13395.6|13395.2|13393.6|98
1739562900000|2025-02-14 19:55:00|13395.3|13393.7|13393.3|13391.7|13395.8|13394.1|13392.6|13391|184
1739563200000|2025-02-14 20:00:00|13394.2|13392.6|13396.8|13395.2|13397.3|13395.3|13394.2|13392.6|228
1739563500000|2025-02-14 20:05:00|13397.3|13394.9|13397.5|13395.1|13398|13396.4|13396.6|13394.7|120
1739563800000|2025-02-14 20:10:00|13397.7|13395.3|13397.4|13395|13397.9|13395.5|13396.5|13394.5|110
1739564100000|2025-02-14 20:15:00|13397.3|13394.9|13397.2|13394.8|13398.4|13396|13396.5|13394.1|176
1739564400000|2025-02-14 20:20:00|13397.4|13395|13398|13395.6|13399|13396.7|13396.7|13394.5|128
1739564700000|2025-02-14 20:25:00|13398.1|13395.7|13397.6|13395.2|13398.3|13395.9|13396.4|13394|186
1739565000000|2025-02-14 20:30:00|13397.8|13394.8|13397.4|13395|13398.4|13395.9|13397.1|13394.7|210
1739565300000|2025-02-14 20:35:00|13397.5|13395.1|13398.3|13395.9|13399.9|13397.4|13397.1|13394.7|289
1739565600000|2025-02-14 20:40:00|13398.2|13395.8|13399.2|13396.8|13399.8|13397.2|13398.1|13394.8|179
1739565900000|2025-02-14 20:45:00|13399.5|13396.5|13398.4|13396|13399.8|13397.4|13397|13394.6|240
1739566200000|2025-02-14 20:50:00|13398.3|13395.9|13397.5|13395.1|13398.6|13396.1|13396.9|13394.3|248
1739566500000|2025-02-14 20:55:00|13397.6|13395.2|13398.9|13396.5|13399.6|13397.2|13397|13394.5|369
1739566800000|2025-02-14 21:00:00|13399|13396.6|13398.7|13396.3|13400.4|13397.5|13397.8|13395.1|169
1739567100000|2025-02-14 21:05:00|13398.8|13396.4|13399.2|13396.8|13400.4|13397.6|13398.1|13395.4|133
1739567400000|2025-02-14 21:10:00|13400.6|13395|13397.3|13394.9|13400.6|13396.7|13397.3|13394.4|122
1739567700000|2025-02-14 21:15:00|13397.6|13394.6|13397.9|13395.5|13398.6|13395.7|13397.4|13394.4|148
1739568000000|2025-02-14 21:20:00|13398.4|13395|13397.9|13394.6|13398.4|13395.6|13397.3|13394|107
1739568300000|2025-02-14 21:25:00|13398|13394.2|13397.2|13394.8|13398.9|13396.1|13397.2|13393.6|88
1739568600000|2025-02-14 21:30:00|13397.1|13394.7|13399.4|13394.7|13400.9|13395.7|13397.1|13392.5|49
1739568900000|2025-02-14 21:35:00|13399.3|13394.6|13401|13394.8|13402.3|13396.5|13399|13393.6|81
1739569200000|2025-02-14 21:40:00|13400.9|13394.7|13401.6|13396.5|13404|13396.7|13400.7|13392.9|61
1739569500000|2025-02-14 21:45:00|13401.4|13396.4|13401.6|13386.1|13406.8|13400.6|13393.1|13386.1|119
1739569800000|2025-02-14 21:50:00|13401.8|13385.8|13400.7|13384.7|13403.8|13387.8|13400.7|13384.7|49
1739570100000|2025-02-14 21:55:00|13399.2|13383.2|13400|13384|13402.4|13386.4|13397|13381|80
1739739600000|2025-02-16 21:00:00|13409.1|13387.1|13409.1|13387.1|13409.1|13387.1|13409.1|13387.1|1
1739741100000|2025-02-16 21:25:00|13404.1|13382.1|13405.2|13383.2|13405.2|13383.2|13404.1|13382.1|3
1739741700000|2025-02-16 21:35:00|13405.8|13383.8|13406.9|13384.9|13407.5|13385.5|13405.7|13383.7|29
1739742000000|2025-02-16 21:40:00|13407|13385|13406.1|13384.1|13407.3|13385.3|13406.1|13384.1|6
1739742300000|2025-02-16 21:45:00|13406.5|13384.5|13406.4|13384.4|13407.3|13385.3|13406.4|13384.4|9
1739742600000|2025-02-16 21:50:00|13403.5|13387.5|13405.6|13384.5|13407.3|13387.5|13403.5|13384.2|12
1739743200000|2025-02-16 22:00:00|13406.1|13384.1|13403.2|13387.2|13406.1|13387.4|13403|13384.1|12
1739743500000|2025-02-16 22:05:00|13403.3|13387.3|13403|13387|13404.7|13388.7|13402.6|13386.6|34
1739743800000|2025-02-16 22:10:00|13403.1|13387.1|13402.9|13386.9|13403.3|13387.3|13402.9|13386.9|25
1739744100000|2025-02-16 22:15:00|13403.8|13387.8|13403|13387|13403.9|13387.9|13403|13387|19
1739744400000|2025-02-16 22:20:00|13403.5|13387.5|13403|13387|13403.6|13387.6|13403|13387|11
1739744700000|2025-02-16 22:25:00|13403.2|13387.2|13403|13387|13403.4|13387.4|13403|13387|14
1739745000000|2025-02-16 22:30:00|13403.3|13387.3|13403|13387|13403.4|13387.4|13403|13387|15
1739745300000|2025-02-16 22:35:00|13403.2|13387.2|13403|13387|13403.5|13387.5|13402.5|13386.5|58
1739745600000|2025-02-16 22:40:00|13402.9|13386.9|13404.6|13388.6|13405.1|13389.1|13402.5|13386.5|89
1739745900000|2025-02-16 22:45:00|13404.8|13388.8|13408.5|13392.5|13409|13393|13403.7|13387.7|73
1739746200000|2025-02-16 22:50:00|13408.3|13392.3|13404|13388|13408.7|13392.7|13404|13388|67
1739746500000|2025-02-16 22:55:00|13404.2|13388.2|13404.4|13388.4|13408.5|13392.5|13403.6|13387.6|70
1739746800000|2025-02-16 23:00:00|13404.6|13388.6|13405.1|13389.1|13405.5|13389.9|13403|13388|125
1739747100000|2025-02-16 23:05:00|13404.9|13388.9|13401|13385.1|13405.5|13389.5|13401|13385.1|108
1739747400000|2025-02-16 23:10:00|13401.4|13385.4|13395.8|13387.4|13401.8|13390.5|13395.5|13385.3|111
1739747700000|2025-02-16 23:15:00|13395.6|13388.2|13394.9|13388.1|13397.6|13389.7|13394.3|13385.7|97
1739748000000|2025-02-16 23:20:00|13395.2|13388.2|13399.4|13391.6|13400.4|13393.7|13394.9|13387.5|110
1739748300000|2025-02-16 23:25:00|13400.1|13393.3|13400.3|13394.2|13402|13396.7|13399.6|13392.2|109
1739748600000|2025-02-16 23:30:00|13399.8|13394.1|13400.2|13395.9|13401.8|13397.1|13399.5|13393.6|94
1739748900000|2025-02-16 23:35:00|13400.3|13396|13399.9|13397.5|13400.8|13397.8|13399.8|13395.6|56
1739749200000|2025-02-16 23:40:00|13400|13397.6|13398.5|13396.9|13400.9|13398.5|13398.5|13396.5|51
1739749500000|2025-02-16 23:45:00|13398.4|13396.8|13398.8|13395.8|13399.9|13398|13398.4|13395.8|46
1739749800000|2025-02-16 23:50:00|13398.6|13396.2|13397.2|13394.8|13399.2|13396.2|13396.6|13393.6|80
1739750100000|2025-02-16 23:55:00|13397.3|13394.9|13397.1|13394.7|13397.5|13395.4|13396.8|13394.7|43
1739750400000|2025-02-17 00:00:00|13396.8|13395.2|13396.3|13394.7|13397.5|13395.6|13391.7|13390.1|166
1739750700000|2025-02-17 00:05:00|13396.4|13394.8|13394.1|13392.5|13397.3|13395.7|13393.8|13392.2|199
1739751000000|2025-02-17 00:10:00|13393.9|13392.3|13400.4|13398.8|13400.8|13399.2|13393.8|13392.2|154
1739751300000|2025-02-17 00:15:00|13400.3|13398.7|13400.8|13399.2|13400.8|13399.2|13397.1|13395.5|154
1739751600000|2025-02-17 00:20:00|13400.6|13399|13399.4|13397.8|13400.8|13399.2|13399.1|13397.5|126
1739751900000|2025-02-17 00:25:00|13399.5|13397.9|13400.4|13398.8|13401.7|13399.8|13398.9|13396.6|140
1739752200000|2025-02-17 00:30:00|13400.3|13398.7|13398.6|13396.2|13400.3|13398.7|13397.2|13395.6|193
1739752500000|2025-02-17 00:35:00|13398.5|13396.1|13395.7|13393.3|13399.2|13396.8|13394.6|13392.7|153
1739752800000|2025-02-17 00:40:00|13395.8|13393.4|13396.2|13394.6|13396.2|13394.6|13394.2|13392.6|115
1739753100000|2025-02-17 00:45:00|13396.3|13394.7|13394|13391.6|13398.1|13396.5|13393.7|13391.3|164
1739753400000|2025-02-17 00:50:00|13394.1|13391.7|13394.6|13393|13396.7|13395.1|13393.8|13391.7|222
1739753700000|2025-02-17 00:55:00|13394.8|13393.2|13396.6|13395|13397|13395.4|13392.7|13391.1|207
1739754000000|2025-02-17 01:00:00|13396.5|13394.9|13399.3|13397.7|13400.1|13398.5|13396.3|13394.7|287
1739754300000|2025-02-17 01:05:00|13399.2|13397.6|13397.9|13396.3|13401.9|13400.3|13397.4|13395.8|191
1739754600000|2025-02-17 01:10:00|13398.3|13396.7|13395.4|13393.8|13398.5|13396.9|13394.7|13393.1|169
1739754900000|2025-02-17 01:15:00|13395.3|13393.7|13396.4|13394.8|13399|13397.4|13394.5|13392.9|240
1739755200000|2025-02-17 01:20:00|13396.5|13394.9|13392.4|13390.8|13397|13395.4|13391.4|13389.8|270
1739755500000|2025-02-17 01:25:00|13392.3|13390.7|13387.4|13385.8|13392.6|13391|13387.2|13385.6|295
1739755800000|2025-02-17 01:30:00|13387.3|13385.7|13381.8|13380.2|13388.6|13387|13381.4|13379.8|388
1739756100000|2025-02-17 01:35:00|13381.9|13380.3|13379.3|13377.7|13384.1|13382.5|13375.2|13373.6|329
1739756400000|2025-02-17 01:40:00|13379.4|13377.8|13383|13381.4|13383.2|13381.6|13378.8|13376.9|273
1739756700000|2025-02-17 01:45:00|13382.8|13381.2|13384.2|13382.6|13386.8|13385.2|13382.8|13381.2|295
1739757000000|2025-02-17 01:50:00|13384.3|13382.7|13382.1|13380.5|13385.6|13383.2|13382|13380.2|207
1739757300000|2025-02-17 01:55:00|13382.2|13380.6|13384.7|13383.1|13385.2|13383.6|13382.1|13380.5|247
1739757600000|2025-02-17 02:00:00|13384.8|13383.2|13392|13390.4|13392.4|13390.8|13384.8|13382.8|309
1739757900000|2025-02-17 02:05:00|13391.9|13390.3|13392.1|13390.5|13393.4|13391.5|13389.7|13388|292
1739758200000|2025-02-17 02:10:00|13392.2|13390.6|13388.7|13387.1|13393.1|13391.5|13387.7|13386.1|317
1739758500000|2025-02-17 02:15:00|13388.8|13387.2|13393.2|13390.8|13393.6|13391.4|13388.5|13386.9|227
1739758800000|2025-02-17 02:20:00|13393.1|13390.7|13389.7|13388.1|13393.2|13391.6|13389.6|13388|176
1739759100000|2025-02-17 02:25:00|13389.9|13388.3|13390.2|13388.6|13390.8|13389.2|13389.2|13387.6|197
1739759400000|2025-02-17 02:30:00|13390.3|13388.7|13387.4|13385.8|13390.9|13389.3|13386.9|13385.3|202
1739759700000|2025-02-17 02:35:00|13387.5|13385.9|13389.3|13387.7|13390.7|13389.1|13387.4|13385.8|263
1739760000000|2025-02-17 02:40:00|13389.2|13387.6|13387.9|13386.3|13390|13388.4|13387.2|13385.6|233
1739760300000|2025-02-17 02:45:00|13388|13386.4|13390.2|13388.6|13391.5|13389.9|13387.8|13386.2|206
1739760600000|2025-02-17 02:50:00|13390.3|13388.7|13387.3|13385.7|13390.3|13388.7|13386.2|13384.6|231
1739760900000|2025-02-17 02:55:00|13387.4|13385.8|13386|13384.4|13388.3|13386.7|13382.9|13381.3|301
1739761200000|2025-02-17 03:00:00|13386.1|13384.5|13384.6|13383|13389.1|13387.5|13383.9|13382.3|222
1739761500000|2025-02-17 03:05:00|13384.5|13382.9|13382.7|13381.1|13386.7|13385.1|13382.3|13380.7|204
1739761800000|2025-02-17 03:10:00|13382.6|13381|13384.3|13382.7|13384.4|13382.8|13382.4|13380.8|195
1739762100000|2025-02-17 03:15:00|13384.4|13382.8|13389.2|13387.6|13389.2|13387.6|13383.9|13382.3|156
1739762400000|2025-02-17 03:20:00|13389.3|13387.7|13391.9|13390.3|13392.3|13390.7|13389.2|13387.2|242
1739762700000|2025-02-17 03:25:00|13392|13390.4|13392|13390.4|13392.3|13390.7|13388|13386.4|195
1739763000000|2025-02-17 03:30:00|13392.1|13390.5|13390.4|13388.8|13393.3|13391.7|13387.3|13385.7|235
1739763300000|2025-02-17 03:35:00|13390.3|13388.7|13389.2|13387.6|13390.5|13388.9|13387.8|13386.2|254
1739763600000|2025-02-17 03:40:00|13389.1|13387.5|13387.3|13385.7|13389.4|13387.8|13386.5|13384.9|182
1739763900000|2025-02-17 03:45:00|13387.5|13385.9|13388|13386.4|13389.5|13387.9|13387.4|13385.8|198
1739764200000|2025-02-17 03:50:00|13387.8|13386.2|13386.8|13385.2|13388.1|13386.4|13386.7|13385.1|170
1739764500000|2025-02-17 03:55:00|13386.7|13385.1|13389.2|13386.8|13389.4|13387.4|13386|13384.4|229
1739764800000|2025-02-17 04:00:00|13389.3|13386.9|13390.6|13389|13391.8|13390.2|13389|13386.7|159
1739765100000|2025-02-17 04:05:00|13390.5|13388.9|13392.1|13389.7|13393.5|13391.1|13390.3|13388.7|184
1739765400000|2025-02-17 04:10:00|13392.2|13389.8|13394.2|13392.6|13395.4|13393|13392|13389.6|173
1739765700000|2025-02-17 04:15:00|13394.1|13392.5|13391.7|13390.1|13395.2|13393.6|13390.4|13388.8|171
1739766000000|2025-02-17 04:20:00|13391.8|13390.2|13392.1|13390.5|13393.2|13391.6|13391|13389.4|136
1739766300000|2025-02-17 04:25:00|13392|13390.4|13391.3|13388.9|13393.5|13391.9|13390.7|13388.7|142
1739766600000|2025-02-17 04:30:00|13391.2|13388.8|13389.3|13387.7|13391.2|13388.8|13388.8|13387.1|140
1739766900000|2025-02-17 04:35:00|13389.2|13387.6|13390.2|13388.6|13390.4|13388.8|13388.7|13387.1|121
1739767200000|2025-02-17 04:40:00|13390.1|13388.5|13388.3|13386.7|13390.4|13388.8|13388.2|13386.6|83
1739767500000|2025-02-17 04:45:00|13388.2|13386.6|13389.4|13387.8|13389.8|13388.2|13388.1|13386.5|98
1739767800000|2025-02-17 04:50:00|13389.3|13387.7|13385.9|13384.3|13389.5|13387.9|13385.8|13384.2|181
1739768100000|2025-02-17 04:55:00|13386|13384.4|13386.8|13385.2|13387.7|13386.1|13384.2|13382.6|230
1739768400000|2025-02-17 05:00:00|13386.7|13385.1|13384.6|13383|13386.8|13385.2|13384.3|13382.7|261
1739768700000|2025-02-17 05:05:00|13384.7|13383.1|13385.6|13384|13387.9|13386.3|13384.3|13382.7|239
1739769000000|2025-02-17 05:10:00|13385.5|13383.9|13386.7|13385.1|13387.3|13385.7|13382.3|13380.6|289
1739769300000|2025-02-17 05:15:00|13386.6|13385|13388.1|13386.5|13388.1|13386.5|13385.4|13383.8|237
1739769600000|2025-02-17 05:20:00|13388|13386.4|13386.1|13384.5|13390.9|13389.3|13385.8|13384.2|277
1739769900000|2025-02-17 05:25:00|13385.8|13384.2|13387.3|13385.7|13388.1|13386.5|13385.6|13384|186
1739770200000|2025-02-17 05:30:00|13387.4|13385.8|13392.7|13391.1|13392.8|13391.2|13387.4|13385.8|263
1739770500000|2025-02-17 05:35:00|13392.8|13391.2|13394.9|13393.3|13395.4|13393.8|13391.8|13390.2|227
1739770800000|2025-02-17 05:40:00|13395.4|13393.8|13395|13393.4|13395.5|13393.9|13394.7|13393.1|137
1739771100000|2025-02-17 05:45:00|13394.9|13393.3|13394.6|13393|13394.9|13393.3|13393.3|13391.2|183
1739771400000|2025-02-17 05:50:00|13394.4|13392.8|13392.4|13390.8|13395.1|13393.5|13392|13390.4|173
1739771700000|2025-02-17 05:55:00|13392.3|13390.7|13390.6|13389|13392.3|13390.7|13387.5|13385.9|338
1739772000000|2025-02-17 06:00:00|13390.7|13389.1|13392.5|13390.9|13394.6|13393|13390.7|13389.1|202
1739772300000|2025-02-17 06:05:00|13392.4|13390.8|13394.7|13393.1|13394.8|13393.2|13391.1|13389.5|200
1739772600000|2025-02-17 06:10:00|13394.8|13393.2|13390.3|13388.7|13395.1|13393.5|13390.1|13388.5|200
1739772900000|2025-02-17 06:15:00|13390.4|13388.8|13393.3|13391.7|13393.5|13391.9|13389.6|13388|252
1739773200000|2025-02-17 06:20:00|13393.4|13391.8|13394.7|13393.1|13396.1|13394.5|13392.4|13390.4|207
1739773500000|2025-02-17 06:25:00|13394.6|13393|13393.7|13392.1|13395.4|13393.8|13391.8|13390.2|277
1739773800000|2025-02-17 06:30:00|13393.8|13392.2|13393.8|13392.2|13395.4|13393.8|13393.2|13391.6|185
1739774100000|2025-02-17 06:35:00|13393.7|13392.1|13392.2|13390.6|13394.8|13393.2|13392|13390.4|156
1739774400000|2025-02-17 06:40:00|13392.3|13390.7|13392.4|13390.8|13393.6|13392|13392.1|13390.5|196
1739774700000|2025-02-17 06:45:00|13392.3|13390.7|13392.6|13391|13393.9|13392.3|13392.2|13390.6|217
1739775000000|2025-02-17 06:50:00|13392.7|13391.1|13392.9|13391.3|13394.2|13392.6|13392.3|13390.7|137
1739775300000|2025-02-17 06:55:00|13393|13391.4|13392.3|13390.7|13396.8|13395.2|13392|13390.1|242
1739775600000|2025-02-17 07:00:00|13392.4|13390.8|13393.4|13391.8|13393.6|13392|13392|13390.4|205
1739775900000|2025-02-17 07:05:00|13393.5|13391.9|13389.3|13387.7|13394.8|13393.2|13389.2|13387.6|220
1739776200000|2025-02-17 07:10:00|13389.2|13387.6|13389.5|13387.9|13390.7|13389.1|13386.2|13384.6|237
1739776500000|2025-02-17 07:15:00|13389.6|13388|13388.6|13387|13390.9|13389.3|13388.2|13386.6|185
1739776800000|2025-02-17 07:20:00|13388.2|13386.6|13394.4|13392.8|13395|13393.4|13388.1|13386.5|265
1739777100000|2025-02-17 07:25:00|13394.3|13392.7|13395.1|13393.5|13395.3|13393.7|13393|13391.4|202
1739777400000|2025-02-17 07:30:00|13395.4|13393.8|13399|13397.4|13399.3|13397.7|13393.5|13391.9|226
1739777700000|2025-02-17 07:35:00|13398.9|13397.3|13396.2|13394.6|13399.6|13398|13395.2|13393.6|234
1739778000000|2025-02-17 07:40:00|13396.3|13394.7|13398.1|13396.5|13399.7|13398.1|13396.3|13394.7|267
1739778300000|2025-02-17 07:45:00|13398|13396.4|13401.2|13399.6|13402.9|13401|13397.3|13395.7|252
1739778600000|2025-02-17 07:50:00|13401.3|13399.7|13402.1|13400.5|13405|13403.4|13400.5|13398.9|294
1739778900000|2025-02-17 07:55:00|13402|13400.4|13402.3|13400.7|13404.4|13402.8|13401.6|13400|279
1739779200000|2025-02-17 08:00:00|13402.4|13400.8|13408.1|13406.5|13408.2|13406.6|13399.5|13397.9|367
1739779500000|2025-02-17 08:05:00|13408|13406.4|13407.9|13406.3|13409.8|13407.9|13406.4|13404.4|283
1739779800000|2025-02-17 08:10:00|13407.7|13406.1|13410.8|13409.2|13410.8|13409.2|13406.5|13404.9|263
1739780100000|2025-02-17 08:15:00|13410.7|13409.1|13410.4|13408.8|13411.3|13409.7|13407.8|13406.2|266
1739780400000|2025-02-17 08:20:00|13410.3|13408.7|13413.2|13411.6|13414.6|13413|13409.8|13408.2|287
1739780700000|2025-02-17 08:25:00|13413.1|13411.5|13416.1|13414.5|13416.6|13415|13412.2|13410.6|339
1739781000000|2025-02-17 08:30:00|13416.2|13414.6|13418.9|13417.3|13420.6|13419|13415.9|13414.3|291
1739781300000|2025-02-17 08:35:00|13418.8|13417.2|13417.3|13415.7|13418.8|13417.2|13416|13414.4|214
1739781600000|2025-02-17 08:40:00|13417.2|13415.6|13414.2|13411.8|13417.2|13415.6|13411.6|13410|274
1739781900000|2025-02-17 08:45:00|13414.3|13411.9|13414.6|13413|13416.1|13414.5|13412.5|13410.9|218
1739782200000|2025-02-17 08:50:00|13414.7|13413.1|13416.5|13414.9|13417.9|13415.7|13414.6|13412.3|216
1739782500000|2025-02-17 08:55:00|13416.7|13415.1|13416|13414.4|13417.9|13416.3|13415.8|13414.2|178
1739782800000|2025-02-17 09:00:00|13415.9|13414.3|13415.4|13413|13419.2|13417.4|13415.3|13412.9|294
1739783100000|2025-02-17 09:05:00|13415.3|13412.9|13413.7|13412.1|13416|13413.7|13412.8|13411.2|221
1739783400000|2025-02-17 09:10:00|13413.8|13412.2|13411.6|13409.2|13414.3|13412.7|13410.8|13408.4|198
1739783700000|2025-02-17 09:15:00|13411.5|13409.1|13409.8|13408.2|13413.1|13410.7|13409.1|13407.1|237
1739784000000|2025-02-17 09:20:00|13409.7|13408.1|13411|13409.4|13412.4|13410.6|13409.5|13407.9|152
1739784300000|2025-02-17 09:25:00|13410.9|13409.3|13410.8|13409.2|13411|13409.4|13409.2|13407.6|106
1739784600000|2025-02-17 09:30:00|13411|13409.4|13413.7|13412.1|13413.7|13412.1|13410.7|13409.1|128
1739784900000|2025-02-17 09:35:00|13413.5|13411.9|13416.6|13415|13416.6|13415|13413.5|13411.9|195
1739785200000|2025-02-17 09:40:00|13416.4|13414.8|13413.1|13411.5|13417|13415.4|13412.7|13411.1|164
1739785500000|2025-02-17 09:45:00|13413|13411.4|13412.5|13410.9|13415.4|13413.8|13412.2|13410.6|168
1739785800000|2025-02-17 09:50:00|13412.7|13411.1|13414.7|13413.1|13416|13414.4|13412.6|13411|164
1739786100000|2025-02-17 09:55:00|13414.8|13413.2|13414.2|13412.6|13416.3|13414.7|13413.3|13411.7|242
1739786400000|2025-02-17 10:00:00|13414.4|13412.8|13414.4|13412.8|13417.7|13415.7|13414.2|13412.6|223
1739786700000|2025-02-17 10:05:00|13414.3|13412.7|13413.2|13411.6|13414.3|13412.7|13412.5|13410.9|170
1739787000000|2025-02-17 10:10:00|13413.3|13411.7|13411.7|13410.1|13413.7|13412.1|13409.7|13408.1|169
1739787300000|2025-02-17 10:15:00|13411.6|13410|13410|13408.4|13411.6|13410|13408.4|13406.2|166
1739787600000|2025-02-17 10:20:00|13409.9|13408.3|13411.4|13409.8|13412.6|13410.7|13409.7|13408.1|173
1739787900000|2025-02-17 10:25:00|13411.5|13409.9|13412.3|13410.7|13412.5|13410.9|13410.6|13409|177
1739788200000|2025-02-17 10:30:00|13412.2|13410.6|13412.9|13411.3|13413.3|13411.4|13411.7|13410|146
1739788500000|2025-02-17 10:35:00|13412.8|13411.2|13413|13411.4|13413.8|13411.9|13412.5|13410.1|159
1739788800000|2025-02-17 10:40:00|13412.9|13411.3|13413.2|13411.6|13413.5|13411.9|13411.4|13409.4|167
1739789100000|2025-02-17 10:45:00|13413.1|13411.5|13410.5|13408.1|13413.1|13411.5|13409.9|13407.9|153
1739789400000|2025-02-17 10:50:00|13410.4|13408|13411.3|13409.7|13411.4|13409.8|13409.3|13407.5|201
1739789700000|2025-02-17 10:55:00|13411.2|13409.6|13410.5|13408.9|13412.9|13410.8|13409.9|13408.3|268
1739790000000|2025-02-17 11:00:00|13411|13408.6|13410.9|13409.3|13411.4|13409.4|13409.3|13407.7|136
1739790300000|2025-02-17 11:05:00|13410.8|13409.2|13413|13411.4|13413.3|13411.7|13410.2|13408.6|149
1739790600000|2025-02-17 11:10:00|13412.9|13411.3|13412.7|13411.1|13413.5|13411.9|13412|13410.4|123
1739790900000|2025-02-17 11:15:00|13412.6|13411|13412|13410.4|13412.8|13411.2|13411|13409.4|156
1739791200000|2025-02-17 11:20:00|13411.9|13410.3|13410.7|13409.1|13411.9|13410.3|13409.9|13408.3|137
1739791500000|2025-02-17 11:25:00|13410.6|13409|13414.2|13412.6|13414.5|13412.9|13410.1|13408.5|129
1739791800000|2025-02-17 11:30:00|13414.5|13412.9|13413.2|13411.6|13414.5|13412.9|13412.3|13410.7|147
1739792100000|2025-02-17 11:35:00|13412.9|13411.3|13413.8|13411.4|13415.5|13413.9|13412.9|13411.2|158
1739792400000|2025-02-17 11:40:00|13413.7|13411.3|13413.8|13411.4|13414.8|13412.5|13413.1|13410.7|159
1739792700000|2025-02-17 11:45:00|13413.7|13411.3|13411|13409.4|13413.7|13411.3|13410.8|13409.2|127
1739793000000|2025-02-17 11:50:00|13410.9|13409.3|13411.9|13410.3|13412.9|13411.3|13409.7|13408|218
1739793300000|2025-02-17 11:55:00|13411.8|13410.2|13409.9|13408.3|13411.8|13410.2|13409.3|13407.5|231
1739793600000|2025-02-17 12:00:00|13410|13408.4|13413.2|13411.6|13413.3|13411.7|13409.3|13407.7|160
1739793900000|2025-02-17 12:05:00|13413.3|13411.7|13411.7|13410.1|13413.6|13412|13411.2|13409.6|155
1739794200000|2025-02-17 12:10:00|13411.6|13410|13409.9|13407.5|13411.6|13410|13409|13407.1|156
1739794500000|2025-02-17 12:15:00|13410|13407.6|13413.1|13411.5|13413.4|13411.8|13409.3|13407.4|147
1739794800000|2025-02-17 12:20:00|13413.3|13411.7|13413.6|13411.2|13414.6|13413|13412.6|13410.2|141
1739795100000|2025-02-17 12:25:00|13413.5|13411.1|13412.9|13411.3|13413.5|13411.4|13412.4|13410.2|122
1739795400000|2025-02-17 12:30:00|13413|13411.4|13413.2|13410.8|13413.8|13412|13412.3|13410.2|110
1739795700000|2025-02-17 12:35:00|13413.3|13410.9|13413.7|13412.1|13415.5|13413.9|13413.2|13410.8|123
1739796000000|2025-02-17 12:40:00|13413.5|13411.9|13416.7|13415.1|13417.5|13415.9|13413.4|13411.8|184
1739796300000|2025-02-17 12:45:00|13416.9|13415.3|13415.4|13413.8|13417|13415.4|13414.2|13412.6|195
1739796600000|2025-02-17 12:50:00|13415.5|13413.9|13416.3|13414.7|13416.6|13415|13414.2|13412.6|145
1739796900000|2025-02-17 12:55:00|13416.4|13414.8|13416.1|13414.5|13417.6|13416|13415.2|13413.6|177
1739797200000|2025-02-17 13:00:00|13416.3|13414.7|13416.5|13414.9|13416.7|13415.1|13415.2|13413.6|218
1739797500000|2025-02-17 13:05:00|13416.4|13414.8|13416.3|13413.9|13416.9|13414.9|13414.7|13413.1|204
1739797800000|2025-02-17 13:10:00|13416.5|13414.1|13415|13412.6|13416.9|13414.7|13414.9|13412.5|117
1739798100000|2025-02-17 13:15:00|13415.2|13412.8|13414.3|13412.7|13415.2|13413.1|13413.2|13411|167
1739798400000|2025-02-17 13:20:00|13414.2|13412.6|13412.4|13410.8|13414.6|13413|13412.2|13410|167
1739798700000|2025-02-17 13:25:00|13412.5|13410.9|13413.6|13412|13415.7|13413.3|13412.5|13410.9|144
1739799000000|2025-02-17 13:30:00|13413.5|13411.9|13412.3|13410.7|13413.7|13412.1|13411.7|13409.3|158
1739799300000|2025-02-17 13:35:00|13412.4|13410.8|13412.5|13410.1|13413.3|13411.3|13411.1|13408.7|125
1739799600000|2025-02-17 13:40:00|13412.4|13410|13413.2|13411.6|13414.2|13412.2|13411.4|13409.3|146
1739799900000|2025-02-17 13:45:00|13413.1|13411.5|13412.8|13410.4|13414.2|13412.2|13411.4|13409.7|162
1739800200000|2025-02-17 13:50:00|13412.7|13410.3|13413.2|13410.8|13413.4|13411.1|13412.2|13409.8|116
1739800500000|2025-02-17 13:55:00|13412.9|13411.3|13414.2|13411.8|13414.6|13412.3|13412.8|13410.6|224
1739800800000|2025-02-17 14:00:00|13414|13411.6|13414.4|13412|13414.9|13412.5|13413.5|13411.1|175
1739801100000|2025-02-17 14:05:00|13414.7|13411.7|13412.9|13411.3|13414.9|13412.2|13412.5|13410.2|180
1739801400000|2025-02-17 14:10:00|13412.8|13411.2|13415.2|13412.8|13415.6|13413.7|13411.1|13409.5|175
1739801700000|2025-02-17 14:15:00|13415.1|13412.7|13415.1|13412.7|13415.4|13413|13413.8|13411.4|131
1739802000000|2025-02-17 14:20:00|13415.3|13412.9|13416.3|13413.9|13416.9|13414.5|13415.1|13412.7|124
1739802300000|2025-02-17 14:25:00|13416.2|13413.8|13415.3|13412.9|13416.7|13414.1|13415|13412.6|112
1739802600000|2025-02-17 14:30:00|13415.1|13412.7|13415|13412.6|13415.7|13413.3|13413.6|13411.2|122
1739802900000|2025-02-17 14:35:00|13415.2|13412.8|13413.2|13410.8|13415.7|13413.3|13413|13410.6|112
1739803200000|2025-02-17 14:40:00|13413.3|13410.9|13411|13408.6|13413.4|13411|13410.2|13407.8|157
1739803500000|2025-02-17 14:45:00|13410.9|13408.5|13412|13409.6|13412.7|13410.3|13410.8|13408.4|141
1739803800000|2025-02-17 14:50:00|13412.1|13409.7|13413.1|13411.5|13413.7|13411.5|13411.8|13409.4|137
1739804100000|2025-02-17 14:55:00|13413|13411.4|13410.9|13409.3|13413.8|13411.4|13410.4|13408.8|137
1739804400000|2025-02-17 15:00:00|13411|13409.4|13409.7|13408.1|13411.3|13409.7|13408.9|13407.3|144
1739804700000|2025-02-17 15:05:00|13409.6|13408|13409.4|13407.8|13410|13408.4|13408.5|13406.9|101
1739805000000|2025-02-17 15:10:00|13409.5|13407.9|13408.5|13406.9|13409.5|13407.9|13407.9|13406.3|135
1739805300000|2025-02-17 15:15:00|13408.6|13407|13411.5|13409.9|13411.5|13409.9|13408.1|13406.5|89
1739805600000|2025-02-17 15:20:00|13411.2|13409.6|13411.1|13408.7|13411.4|13409.8|13409.8|13407.9|71
1739805900000|2025-02-17 15:25:00|13411|13408.6|13409.9|13408.3|13411|13409.3|13409.7|13408.1|124
1739806200000|2025-02-17 15:30:00|13409.8|13408.2|13408.5|13406.9|13410.1|13408.5|13407.9|13406.3|157
1739806500000|2025-02-17 15:35:00|13408.7|13407.1|13408.9|13407.3|13410|13408.2|13408.7|13406.5|178
1739806800000|2025-02-17 15:40:00|13409.5|13407.1|13410.8|13409.2|13411.9|13409.5|13409.5|13407.1|132
1739807100000|2025-02-17 15:45:00|13410.7|13409.1|13412|13410.4|13413|13411.4|13410.3|13408.3|126
1739807400000|2025-02-17 15:50:00|13412.2|13410.6|13414.4|13412.8|13414.7|13413.1|13411.9|13410.3|113
1739807700000|2025-02-17 15:55:00|13414.5|13412.9|13411.1|13409.5|13414.5|13412.9|13410.4|13408.8|261
1739808000000|2025-02-17 16:00:00|13411.2|13409.6|13411.1|13409.5|13412.3|13410.7|13410.2|13408.6|224
1739808300000|2025-02-17 16:05:00|13411.3|13409.7|13412.5|13410.9|13412.8|13411.2|13409.9|13408.3|140
1739808600000|2025-02-17 16:10:00|13412.4|13410.8|13412.6|13411|13413.4|13411.8|13412.3|13410.6|109
1739808900000|2025-02-17 16:15:00|13412.7|13411.1|13412.2|13410.6|13413.4|13411.8|13411.8|13410.2|111
1739809200000|2025-02-17 16:20:00|13412.3|13410.7|13411.3|13409.7|13412.5|13410.9|13411|13409.4|207
1739809500000|2025-02-17 16:25:00|13411.4|13409.8|13410|13408.4|13412.8|13411|13409.6|13408|195
1739809800000|2025-02-17 16:30:00|13409.9|13408.3|13410.8|13409.2|13411.2|13409.3|13409.9|13408.3|90
1739810100000|2025-02-17 16:35:00|13410.9|13409.3|13410.6|13409|13412.1|13410.4|13410.4|13408.8|159
1739810400000|2025-02-17 16:40:00|13410.7|13409.1|13411.5|13409.9|13411.7|13410|13410.1|13408.2|126
1739810700000|2025-02-17 16:45:00|13411.4|13409.8|13411.7|13410.1|13412|13410.2|13411|13409|91
1739811000000|2025-02-17 16:50:00|13411.6|13410|13411.1|13409.5|13412|13410.4|13410.5|13408.7|93
1739811300000|2025-02-17 16:55:00|13411.5|13409.1|13412.3|13410.7|13412.3|13410.7|13410.5|13408.9|124
1739811600000|2025-02-17 17:00:00|13412.2|13410.6|13411.1|13409.5|13412.8|13411.2|13410.9|13409|164
1739811900000|2025-02-17 17:05:00|13411.4|13409|13411.3|13409.7|13411.4|13409.7|13410.6|13408.9|116
1739812200000|2025-02-17 17:10:00|13411.2|13409.6|13410.9|13409.3|13411.2|13409.6|13410.5|13408.5|90
1739812500000|2025-02-17 17:15:00|13411.2|13408.8|13411.4|13409|13411.5|13409.5|13410.6|13408.7|68
1739812800000|2025-02-17 17:20:00|13411.3|13408.9|13411.2|13408.8|13411.6|13409|13410.8|13408.4|127
1739813100000|2025-02-17 17:25:00|13411.1|13408.7|13412.4|13410.8|13412.8|13410.9|13410.9|13408.5|201
1739813400000|2025-02-17 17:30:00|13412.9|13410.5|13412.8|13410.4|13413.1|13411|13412.2|13410.2|58
1739813700000|2025-02-17 17:35:00|13412.7|13410.3|13413.1|13411.5|13413.5|13411.6|13412.6|13410.3|68
1739814000000|2025-02-17 17:40:00|13413|13411.4|13413.6|13412|13414.7|13412.8|13413|13411.4|86
1739814300000|2025-02-17 17:45:00|13413.7|13412.1|13413.7|13412.1|13414.3|13412.3|13413.3|13411.3|70
1739814600000|2025-02-17 17:50:00|13413.6|13412|13412.8|13411.2|13413.7|13412.1|13412.6|13411|73
1739814900000|2025-02-17 17:55:00|13412.7|13411.1|13412.2|13410.6|13413.4|13411.4|13412.1|13410.2|51
1739815200000|2025-02-17 18:00:00|13412.3|13410.7|13412.8|13411.2|13413.6|13411.7|13412.3|13410.5|169
1739815500000|2025-02-17 18:05:00|13412.9|13411.3|13412.9|13411.3|13413.6|13411.8|13412.8|13410.8|147
1739815800000|2025-02-17 18:10:00|13413|13411.4|13414|13412.4|13414.3|13412.7|13412.9|13410.9|104
1739816100000|2025-02-17 18:15:00|13414.1|13412.5|13413.3|13411.7|13414.1|13412.5|13412.9|13411.3|209
1739816400000|2025-02-17 18:20:00|13413.4|13411.8|13413.1|13411.5|13413.8|13412.2|13412.7|13411.1|194
1739816700000|2025-02-17 18:25:00|13413|13411.4|13414.4|13412|13414.6|13412.5|13412.9|13411.2|137
1739817000000|2025-02-17 18:30:00|13414.3|13411.9|13416.2|13413.8|13416.4|13414|13414.2|13411.8|105
1739817300000|2025-02-17 18:35:00|13416.1|13413.7|13416.1|13413.7|13416.3|13413.9|13415.8|13413.4|113
1739817600000|2025-02-17 18:40:00|13416|13413.6|13414.8|13412.4|13416.2|13413.8|13414.7|13412.3|124
1739817900000|2025-02-17 18:45:00|13414.9|13412.5|13415.4|13413|13415.4|13413.2|13414.5|13412.1|161
1739818200000|2025-02-17 18:50:00|13415.3|13412.9|13414.4|13412|13415.3|13413.2|13414.1|13411.7|139
1739818500000|2025-02-17 18:55:00|13414.3|13411.9|13414.2|13411.8|13414.3|13412.2|13413.8|13411.7|58
1739818800000|2025-02-17 19:00:00|13414.1|13411.7|13414.3|13411.9|13414.5|13412.5|13413.8|13411.6|140
1739819100000|2025-02-17 19:05:00|13414.2|13411.8|13413.9|13412.3|13414.5|13412.3|13413.6|13411.6|152
1739819400000|2025-02-17 19:10:00|13414|13412.4|13414|13412.4|13414|13412.4|13413.7|13412.1|186
1739819700000|2025-02-17 19:15:00|13413.9|13412.3|13413.8|13412.2|13414|13412.4|13413.5|13411.9|182
1739820000000|2025-02-17 19:20:00|13413.7|13412.1|13413.9|13412.3|13414.4|13412.5|13413.7|13411.8|122
1739820300000|2025-02-17 19:25:00|13413.8|13412.2|13413.9|13412.3|13414|13412.4|13413.7|13412.1|130
1739820600000|2025-02-17 19:30:00|13413.8|13412.2|13414|13412.4|13414.1|13412.5|13413.6|13412|107
1739820900000|2025-02-17 19:35:00|13413.9|13412.3|13413.9|13412.3|13414|13412.4|13413.7|13412.1|118
1739821200000|2025-02-17 19:40:00|13413.8|13412.2|13413.9|13412.3|13414.1|13412.5|13413.8|13412.2|123
1739821500000|2025-02-17 19:45:00|13414|13412.4|13413.9|13412.3|13414|13412.4|13413.8|13412.2|126
1739821800000|2025-02-17 19:50:00|13413.8|13412.2|13414.1|13412.5|13414.5|13412.6|13413.7|13412.1|147
1739822100000|2025-02-17 19:55:00|13414|13412.4|13414.9|13412.5|13415.3|13413.6|13413.9|13412.1|88
1739822400000|2025-02-17 20:00:00|13415|13412.6|13416.6|13414.2|13416.9|13414.5|13414.5|13412.5|190
1739822700000|2025-02-17 20:05:00|13416.8|13414.4|13415.5|13413.1|13416.8|13414.4|13415|13412.6|85
1739823000000|2025-02-17 20:10:00|13415.4|13413|13412.8|13410.4|13415.6|13413.2|13412.8|13410.4|154
1739823300000|2025-02-17 20:15:00|13412.9|13410.5|13412.9|13410.5|13413.1|13410.7|13412.6|13410.2|96
1739823600000|2025-02-17 20:20:00|13412.8|13410.4|13412.6|13410.2|13413.1|13410.7|13412.3|13409.9|88
1739823900000|2025-02-17 20:25:00|13412.5|13410.1|13412.9|13410.5|13413.1|13410.7|13412.5|13410.1|58
1739824200000|2025-02-17 20:30:00|13412.8|13410.4|13412.5|13410.1|13412.9|13410.5|13412.3|13409.9|82
1739824500000|2025-02-17 20:35:00|13412.6|13410.2|13412.5|13410.1|13412.7|13410.3|13412.3|13409.9|44
1739824800000|2025-02-17 20:40:00|13412.6|13410.2|13412.9|13410.5|13413.1|13410.7|13412.6|13410.2|26
1739825100000|2025-02-17 20:45:00|13413|13410.6|13411.1|13408.7|13413.2|13410.8|13411|13408.6|101
1739825400000|2025-02-17 20:50:00|13411.2|13408.8|13412.4|13410|13412.7|13410.3|13411.1|13408.7|69
1739825700000|2025-02-17 20:55:00|13412.3|13409.9|13411.8|13409.4|13412.4|13410|13411.3|13408.9|58
1739826000000|2025-02-17 21:00:00|13411.9|13409.5|13412.8|13410.4|13413|13410.6|13411.8|13409.4|97
1739826300000|2025-02-17 21:05:00|13412.7|13410.3|13412.6|13410.2|13413|13410.4|13412.6|13409.6|50
1739826600000|2025-02-17 21:10:00|13412.7|13410.3|13413.6|13411.2|13413.8|13411.3|13412.6|13410.2|51
1739826900000|2025-02-17 21:15:00|13413.5|13411.1|13413.1|13410.7|13413.7|13411.3|13413|13410.6|45
1739827200000|2025-02-17 21:20:00|13413.2|13410.8|13413.4|13411|13413.5|13411.1|13412.7|13410.6|18
1739827500000|2025-02-17 21:25:00|13413.5|13411.1|13413.4|13411|13413.6|13411.2|13413.3|13410.9|34
1739827800000|2025-02-17 21:30:00|13413.5|13411.1|13413.3|13410.9|13413.6|13411.2|13413.2|13410.8|41
1739828100000|2025-02-17 21:35:00|13413.4|13411|13412.9|13409.9|13413.5|13411.1|13412.5|13409.9|33
1739828400000|2025-02-17 21:40:00|13413.3|13409.6|13413.1|13410.7|13413.9|13410.7|13412.4|13409.4|49
1739828700000|2025-02-17 21:45:00|13413.2|13410.8|13416.3|13412.1|13418.9|13412.9|13413.1|13409.7|36
1739829000000|2025-02-17 21:50:00|13416.2|13412|13416.3|13412.6|13418.6|13412.8|13415.6|13410.1|49
1739829300000|2025-02-17 21:55:00|13417.3|13411.8|13424.3|13408.3|13425.1|13411.9|13409.6|13402.3|103
1739829600000|2025-02-17 22:00:00|13424.2|13408.2|13425|13409|13427.3|13411.3|13424.2|13408.2|21
1739829900000|2025-02-17 22:05:00|13425.4|13409.4|13425.4|13409.4|13425.5|13409.5|13424.4|13408.4|32
1739830200000|2025-02-17 22:10:00|13425.5|13409.5|13425.1|13409.1|13425.7|13409.7|13423.9|13407.9|55
1739830500000|2025-02-17 22:15:00|13425.2|13409.2|13422.5|13406.5|13426|13410|13422.1|13406.1|59
1739830800000|2025-02-17 22:20:00|13422.7|13406.7|13420.2|13404.2|13422.8|13406.8|13420.1|13404.1|24
1739831100000|2025-02-17 22:25:00|13420.1|13404.1|13420.2|13404.2|13421.5|13405.5|13420.1|13404.1|13
1739831400000|2025-02-17 22:30:00|13418.7|13404.7|13421|13408|13421.6|13408|13418.7|13404.6|38
1739831700000|2025-02-17 22:35:00|13420.9|13406.5|13420.6|13408.4|13421|13408.5|13420.6|13406.5|49
1739832000000|2025-02-17 22:40:00|13420.7|13406.8|13421|13408|13421|13408.4|13420.6|13406.5|58
1739832300000|2025-02-17 22:45:00|13420.9|13408.1|13420.3|13406.5|13420.9|13408.2|13420.1|13406.1|39
1739832600000|2025-02-17 22:50:00|13420.4|13406.4|13418.1|13407.3|13420.4|13408.9|13416.4|13406.4|84
1739832900000|2025-02-17 22:55:00|13417.9|13407.4|13417|13406.8|13419.7|13409.4|13415.5|13406.8|116
1739833200000|2025-02-17 23:00:00|13419.4|13407.4|13416.5|13410.5|13419.5|13410.8|13414.9|13407.3|81
1739833500000|2025-02-17 23:05:00|13416.2|13410.9|13416.4|13411.9|13416.9|13411.9|13416.1|13410.3|48
1739833800000|2025-02-17 23:10:00|13416.1|13412|13416.2|13413.2|13416.5|13413.6|13415.4|13411.5|76
1739834100000|2025-02-17 23:15:00|13415.9|13413.5|13416|13413.6|13416.6|13413.7|13415.9|13413.1|32
1739834400000|2025-02-17 23:20:00|13416.1|13413.7|13416|13413.6|13416.4|13413.9|13415.9|13413.2|26
1739834700000|2025-02-17 23:25:00|13416.1|13413.7|13416.1|13413.7|13416.7|13413.7|13415.9|13413.1|26
1739835000000|2025-02-17 23:30:00|13416|13413.6|13413.9|13411.5|13416|13413.6|13413.9|13411.1|31
1739835300000|2025-02-17 23:35:00|13414|13411.6|13413.9|13411.5|13414.2|13411.8|13413.9|13411.5|17
1739835600000|2025-02-17 23:40:00|13413.8|13411.4|13413.9|13411.5|13414.9|13412.3|13413.8|13411|44
1739835900000|2025-02-17 23:45:00|13413.8|13411.4|13414.3|13411.3|13414.3|13411.4|13412.8|13410|138
1739836200000|2025-02-17 23:50:00|13414.2|13411.2|13413.6|13411.2|13415.2|13412.5|13413.3|13410.4|46
1739836500000|2025-02-17 23:55:00|13413.9|13410.9|13416|13413.6|13416.6|13414.2|13413.4|13410.9|71
1739836800000|2025-02-18 00:00:00|13416.1|13413.7|13417.2|13415.6|13417.3|13415.7|13414.3|13412.4|101
1739837100000|2025-02-18 00:05:00|13417.3|13415.7|13416.3|13414.7|13419.7|13418.1|13416.3|13414.7|153
1739837400000|2025-02-18 00:10:00|13416.4|13414.8|13415.9|13414.3|13418.5|13416.9|13415.8|13414.2|106
1739837700000|2025-02-18 00:15:00|13416.1|13414.5|13418|13415.6|13418.3|13416.4|13415.6|13414|145
1739838000000|2025-02-18 00:20:00|13417.6|13416|13418.5|13416.1|13420.2|13418.6|13417.6|13415.6|113
1739838300000|2025-02-18 00:25:00|13418.4|13416|13419.3|13416.9|13420.2|13418.1|13418.3|13416|64
1739838600000|2025-02-18 00:30:00|13419.2|13416.8|13418.7|13417.1|13419.2|13417.4|13418|13416.2|73
1739838900000|2025-02-18 00:35:00|13418.8|13417.2|13421.3|13419.7|13421.6|13420|13418.7|13417.1|98
1739839200000|2025-02-18 00:40:00|13421.2|13419.6|13422.2|13420.6|13422.2|13420.6|13418.4|13416.8|159
1739839500000|2025-02-18 00:45:00|13422|13420.4|13423.9|13422.3|13424|13422.4|13422|13420.4|106
1739839800000|2025-02-18 00:50:00|13423.8|13422.2|13422.4|13420.8|13425.8|13424.2|13422.4|13420.8|174
1739840100000|2025-02-18 00:55:00|13422.6|13421|13422.4|13420.8|13424.2|13422.6|13421.7|13420.1|180
1739840400000|2025-02-18 01:00:00|13422.5|13420.9|13424.8|13423.2|13426.2|13424.6|13422.5|13420.9|213
1739840700000|2025-02-18 01:05:00|13424.9|13423.3|13427.1|13425.5|13429.4|13427.8|13424.4|13422.8|143
1739841000000|2025-02-18 01:10:00|13427|13425.4|13427.8|13426.2|13428.6|13427|13426|13424.4|139
1739841300000|2025-02-18 01:15:00|13427.7|13426.1|13428.6|13427|13428.7|13427.1|13425.3|13423.7|202
1739841600000|2025-02-18 01:20:00|13428.7|13427.1|13427.5|13425.9|13428.8|13427.2|13427.4|13425.8|135
1739841900000|2025-02-18 01:25:00|13427.7|13426.1|13432.8|13431.2|13433.6|13432|13427.5|13425.9|196
1739842200000|2025-02-18 01:30:00|13433.2|13431.6|13434|13432.4|13436.6|13435|13431.8|13430.2|368
1739842500000|2025-02-18 01:35:00|13434.1|13432.5|13434.3|13432.7|13437.3|13435.7|13433.2|13431.6|276
1739842800000|2025-02-18 01:40:00|13434.4|13432.8|13434.4|13432.8|13435.1|13433.2|13432|13430.4|222
1739843100000|2025-02-18 01:45:00|13434.3|13432.7|13434.3|13432.7|13436.5|13434.9|13432.9|13431.3|293
1739843400000|2025-02-18 01:50:00|13434.4|13432.8|13432.8|13431.2|13436.3|13434.7|13432.3|13430.7|221
1739843700000|2025-02-18 01:55:00|13432.7|13431.1|13432.3|13430.7|13434.5|13432.9|13430.7|13429.1|265
1739844000000|2025-02-18 02:00:00|13432.2|13430.6|13428.7|13427.1|13433.3|13431.7|13428.3|13426.7|244
1739844300000|2025-02-18 02:05:00|13428.8|13427.2|13428.3|13426.7|13429.6|13428|13427.6|13426|216
1739844600000|2025-02-18 02:10:00|13428.2|13426.6|13428.1|13426.5|13430.1|13428.5|13427.4|13425.8|196
1739844900000|2025-02-18 02:15:00|13428|13426.4|13427.4|13425.8|13429.4|13427.8|13425.4|13423.8|192
1739845200000|2025-02-18 02:20:00|13427.3|13425.7|13430.2|13428.6|13430.5|13428.9|13425.8|13424.2|168
1739845500000|2025-02-18 02:25:00|13430.1|13428.5|13430.7|13428.3|13431.3|13429.7|13428.5|13426.9|200
1739845800000|2025-02-18 02:30:00|13431|13428.6|13428.6|13427|13431.5|13429.1|13428.2|13426.6|156
1739846100000|2025-02-18 02:35:00|13428.4|13426.8|13424.9|13423.3|13428.6|13427|13423.9|13422.3|243
1739846400000|2025-02-18 02:40:00|13425|13423.4|13427.2|13425.6|13428.7|13427.1|13424.3|13422.7|221
1739846700000|2025-02-18 02:45:00|13427.3|13425.7|13427.7|13426.1|13429.8|13427.4|13426.4|13424.4|174
1739847000000|2025-02-18 02:50:00|13427.8|13426.2|13428.5|13426.9|13429.2|13427.6|13425.1|13423.5|230
1739847300000|2025-02-18 02:55:00|13428.4|13426.8|13428.8|13427.2|13429.5|13427.9|13427.9|13426.3|187
1739847600000|2025-02-18 03:00:00|13428.7|13427.1|13428|13426.4|13428.7|13427.1|13425.9|13424.3|218
1739847900000|2025-02-18 03:05:00|13428.2|13426.6|13436.2|13434.6|13437.2|13435.6|13428.1|13426.5|246
1739848200000|2025-02-18 03:10:00|13436.1|13434.5|13432.2|13430.6|13437|13435.4|13432|13430.4|201
1739848500000|2025-02-18 03:15:00|13432.4|13430.8|13431.3|13429.7|13433.1|13431.5|13430.3|13428.7|157
1739848800000|2025-02-18 03:20:00|13431.2|13429.6|13427.8|13426.2|13431.9|13430.3|13426.9|13425.3|189
1739849100000|2025-02-18 03:25:00|13427.9|13426.3|13429.3|13427.7|13429.3|13427.7|13426.7|13425.1|185
1739849400000|2025-02-18 03:30:00|13430.1|13428.5|13422.2|13420.6|13432.9|13430.9|13420.7|13419.1|396
1739849700000|2025-02-18 03:35:00|13422.1|13420.5|13429.6|13428|13429.7|13428.1|13421.6|13420|339
1739850000000|2025-02-18 03:40:00|13429.7|13428.1|13431.7|13430.1|13435.1|13433.5|13429.6|13428|271
1739850300000|2025-02-18 03:45:00|13431.8|13430.2|13430.2|13428.6|13433.1|13431.5|13429.1|13427.5|169
1739850600000|2025-02-18 03:50:00|13430.3|13428.7|13432.8|13431.2|13433.5|13431.9|13429|13427.4|188
1739850900000|2025-02-18 03:55:00|13432.9|13431.3|13432.5|13430.9|13434.3|13432.7|13432|13430.4|229
1739851200000|2025-02-18 04:00:00|13432.4|13430.8|13433.1|13431.5|13435.6|13434|13432.4|13430.8|235
1739851500000|2025-02-18 04:05:00|13433|13431.4|13433.2|13431.6|13433.8|13432.2|13432.4|13430.8|100
1739851800000|2025-02-18 04:10:00|13433.1|13431.5|13434.7|13433.1|13435.2|13433.6|13432.9|13431.3|179
1739852100000|2025-02-18 04:15:00|13434.8|13433.2|13432|13430.4|13436|13434.4|13432|13430.4|156
1739852400000|2025-02-18 04:20:00|13432.1|13430.5|13434.6|13433|13435.2|13433.6|13432|13430.4|151
1739852700000|2025-02-18 04:25:00|13434.5|13432.9|13435.9|13434.3|13436.2|13434.6|13434.5|13432.9|93
1739853000000|2025-02-18 04:30:00|13436|13434.4|13433.7|13432.1|13436.7|13435.1|13433.5|13431.9|235
1739853300000|2025-02-18 04:35:00|13433.8|13432.2|13433.5|13431.9|13434.8|13433.2|13432.3|13430.7|235
1739853600000|2025-02-18 04:40:00|13433.7|13432.1|13433.8|13432.2|13435.6|13434|13433.4|13431.7|142
1739853900000|2025-02-18 04:45:00|13433.7|13432.1|13434.6|13433|13435.6|13434|13433.4|13431.8|173
1739854200000|2025-02-18 04:50:00|13434.5|13432.9|13436.4|13434.8|13436.7|13435.1|13434.4|13432.8|111
1739854500000|2025-02-18 04:55:00|13436.3|13434.7|13435.1|13433.5|13436.9|13434.9|13435.1|13433.1|162
1739854800000|2025-02-18 05:00:00|13435|13433.4|13435.1|13433.5|13435.8|13434.2|13432.8|13431.2|195
1739855100000|2025-02-18 05:05:00|13435.2|13433.6|13437.5|13435.9|13437.7|13436.1|13435.2|13433.6|108
1739855400000|2025-02-18 05:10:00|13437.6|13436|13438.1|13436.5|13438.4|13436.8|13436.9|13435.3|138
1739855700000|2025-02-18 05:15:00|13438.2|13436.6|13440.2|13438.6|13440.9|13439.3|13437.6|13436|141
1739856000000|2025-02-18 05:20:00|13440.1|13438.5|13440.5|13438.9|13441.6|13440|13438.2|13436.6|158
1739856300000|2025-02-18 05:25:00|13440.4|13438.8|13442.1|13440.5|13443.5|13441.9|13440.3|13438.7|224
1739856600000|2025-02-18 05:30:00|13442.2|13440.6|13442.1|13440.5|13443.3|13441.7|13440.1|13438.5|229
1739856900000|2025-02-18 05:35:00|13442.2|13440.6|13444|13442.4|13444.1|13442.5|13438.9|13437.3|187
1739857200000|2025-02-18 05:40:00|13444.2|13442.6|13445.2|13443.6|13446.6|13445|13443.3|13441.7|195
1739857500000|2025-02-18 05:45:00|13445.3|13443.7|13443.2|13441.6|13445.9|13444|13442.9|13441.3|221
1739857800000|2025-02-18 05:50:00|13443.1|13441.5|13442.8|13441.2|13444.1|13442.5|13442.4|13440.8|193
1739858100000|2025-02-18 05:55:00|13442.7|13441.1|13441.3|13439.7|13444.5|13442.9|13441.2|13439.6|294
1739858400000|2025-02-18 06:00:00|13441.4|13439.8|13438.5|13436.9|13441.5|13439.9|13437.4|13435.8|255
1739858700000|2025-02-18 06:05:00|13438.4|13436.8|13438.4|13436.8|13439.9|13438.3|13436.7|13435.1|196
1739859000000|2025-02-18 06:10:00|13438.6|13437|13437.8|13436.2|13439.1|13437.5|13436.8|13435.2|119
1739859300000|2025-02-18 06:15:00|13437.9|13436.3|13440.6|13439|13442.3|13440.4|13437.9|13436.3|175
1739859600000|2025-02-18 06:20:00|13440.4|13438.8|13441.4|13439.8|13441.7|13440.1|13437.2|13435.6|200
1739859900000|2025-02-18 06:25:00|13441.5|13439.9|13441.6|13440|13442.7|13441.1|13440.6|13439|189
1739860200000|2025-02-18 06:30:00|13441.4|13439.8|13444.7|13443.1|13444.7|13443.1|13440.8|13439.2|168
1739860500000|2025-02-18 06:35:00|13444.6|13443|13443|13441.4|13444.8|13443.2|13442.8|13441.2|161
1739860800000|2025-02-18 06:40:00|13442.9|13441.3|13437.8|13436.2|13443.5|13441.9|13437.6|13436|159
1739861100000|2025-02-18 06:45:00|13437.7|13436.1|13434.6|13433|13437.8|13436.2|13434.2|13432.6|161
1739861400000|2025-02-18 06:50:00|13434.7|13433.1|13432.9|13431.3|13435.9|13434.3|13432.6|13431|132
1739861700000|2025-02-18 06:55:00|13432.8|13431.2|13432.2|13430.6|13432.8|13431.2|13431.2|13429.6|133
1739862000000|2025-02-18 07:00:00|13432.5|13430.9|13428|13426.4|13432.8|13431.2|13428|13426.4|200
1739862300000|2025-02-18 07:05:00|13427.9|13426.3|13426.9|13425.3|13428.9|13427.3|13426.2|13424.6|255
1739862600000|2025-02-18 07:10:00|13427|13425.4|13423.1|13421.5|13427.7|13426.1|13421.4|13419.8|241
1739862900000|2025-02-18 07:15:00|13423.2|13421.6|13424.8|13423.2|13425.6|13423.6|13421.7|13420.1|209
1739863200000|2025-02-18 07:20:00|13424.9|13423.3|13429.4|13427.8|13429.8|13428.2|13424.8|13423.2|200
1739863500000|2025-02-18 07:25:00|13429.5|13427.9|13430.6|13429|13431|13429.4|13428.1|13426.5|215
1739863800000|2025-02-18 07:30:00|13430.7|13429.1|13430.2|13428.6|13432.4|13430.8|13429.8|13428.2|169
1739864100000|2025-02-18 07:35:00|13430.3|13428.7|13427.3|13425.7|13430.5|13428.9|13426.9|13425.3|137
1739864400000|2025-02-18 07:40:00|13427.2|13425.6|13426.4|13424.8|13427.4|13425.8|13426.1|13424.5|151
1739864700000|2025-02-18 07:45:00|13426.5|13424.9|13429.4|13427.8|13429.9|13428.3|13426.4|13424.8|197
1739865000000|2025-02-18 07:50:00|13429.5|13427.9|13431.5|13429.9|13431.9|13430.3|13428.9|13427.3|245
1739865300000|2025-02-18 07:55:00|13431.6|13430|13426.7|13425.1|13432.3|13430.7|13426.4|13424.8|305
1739865600000|2025-02-18 08:00:00|13426.6|13425|13425|13423.4|13426.7|13425.1|13424.2|13422.6|134
1739865900000|2025-02-18 08:05:00|13424.9|13423.3|13426.2|13424.6|13429|13427.4|13424.5|13422.9|189
1739866200000|2025-02-18 08:10:00|13426.3|13424.7|13429.1|13427.5|13429.6|13428|13426.2|13424.6|234
1739866500000|2025-02-18 08:15:00|13429.2|13427.6|13424.1|13422.5|13429.2|13427.6|13423|13421.4|180
1739866800000|2025-02-18 08:20:00|13424.2|13422.6|13421.6|13420|13425.1|13423.1|13420.9|13419.3|238
1739867100000|2025-02-18 08:25:00|13421.5|13419.9|13420.3|13418.7|13423.9|13422.3|13419.2|13417.6|331
1739867400000|2025-02-18 08:30:00|13420.4|13418.8|13419.3|13417.7|13420.4|13418.8|13417.1|13415.5|323
1739867700000|2025-02-18 08:35:00|13419.4|13417.8|13411.5|13409.9|13419.9|13418.3|13411.4|13409.8|318
1739868000000|2025-02-18 08:40:00|13411.6|13410|13412.1|13410.5|13412.7|13411.1|13410.3|13408.7|267
1739868300000|2025-02-18 08:45:00|13412.2|13410.6|13417.1|13415.5|13417.5|13415.7|13411.6|13410|191
1739868600000|2025-02-18 08:50:00|13417|13415.4|13420.8|13418.4|13420.8|13418.8|13415.7|13414.1|172
1739868900000|2025-02-18 08:55:00|13420.6|13419|13422.1|13420.5|13424.5|13422.9|13420.6|13419|303
1739869200000|2025-02-18 09:00:00|13422.2|13420.6|13421.7|13420.1|13423.3|13421.7|13420|13418.4|195
1739869500000|2025-02-18 09:05:00|13421.8|13420.2|13419.5|13417.9|13422.1|13420.5|13419.3|13417.7|186
1739869800000|2025-02-18 09:10:00|13419.4|13417.8|13420.1|13418.5|13421|13419.4|13418|13416.4|164
1739870100000|2025-02-18 09:15:00|13420.2|13418.6|13422.4|13420.8|13422.6|13420.9|13420.1|13418.4|111
1739870400000|2025-02-18 09:20:00|13422.5|13420.9|13422.7|13421.1|13423.3|13421.7|13420.7|13419.1|137
1739870700000|2025-02-18 09:25:00|13422.6|13421|13424.7|13423.1|13425.5|13423.9|13422|13420.4|116
1739871000000|2025-02-18 09:30:00|13424.4|13422.8|13424.5|13422.9|13424.9|13423.3|13423.3|13421.7|185
1739871300000|2025-02-18 09:35:00|13424.7|13423.1|13425|13422.6|13425.4|13423.8|13424.3|13422.4|160
1739871600000|2025-02-18 09:40:00|13424.8|13422.4|13423.2|13421.6|13425|13422.8|13422.3|13420.3|130
1739871900000|2025-02-18 09:45:00|13423.1|13421.5|13425.1|13423.5|13425.3|13423.7|13421.8|13420.2|150
1739872200000|2025-02-18 09:50:00|13425.2|13423.6|13421.9|13420.3|13425.5|13423.9|13421.5|13419.9|183
1739872500000|2025-02-18 09:55:00|13422|13420.4|13421.3|13419.7|13422.3|13420.7|13421.2|13419.2|128
1739872800000|2025-02-18 10:00:00|13421.4|13419.8|13417.6|13416|13422.5|13420.5|13417.2|13415.6|224
1739873100000|2025-02-18 10:05:00|13417.5|13415.9|13419.4|13417.8|13419.6|13418|13416.6|13415|229
1739873400000|2025-02-18 10:10:00|13419.5|13417.9|13419.3|13417.7|13419.9|13418.1|13417.4|13415|183
1739873700000|2025-02-18 10:15:00|13419.4|13417.8|13420.1|13418.5|13421.6|13420|13419.2|13417.6|160
1739874000000|2025-02-18 10:20:00|13420|13418.4|13422.1|13420.5|13422.5|13420.7|13419.7|13418.1|116
1739874300000|2025-02-18 10:25:00|13422|13420.4|13420.8|13419.2|13422.3|13420.7|13419.9|13418.1|123
1739874600000|2025-02-18 10:30:00|13421.2|13419.6|13419.3|13417.7|13422.3|13420.7|13419|13417.1|158
1739874900000|2025-02-18 10:35:00|13419|13417.4|13419.9|13417.5|13420.9|13418.7|13418.2|13416.6|200
1739875200000|2025-02-18 10:40:00|13420|13417.6|13422.4|13420.8|13422.6|13420.9|13420|13417.6|128
1739875500000|2025-02-18 10:45:00|13422.3|13420.7|13420.6|13419|13423.2|13421.6|13420.5|13418.9|116
1739875800000|2025-02-18 10:50:00|13420.5|13418.9|13419.1|13417.5|13421.1|13419.5|13419|13417.4|178
1739876100000|2025-02-18 10:55:00|13419|13417.4|13421.3|13419.7|13422.6|13421|13419|13417.4|211
1739876400000|2025-02-18 11:00:00|13421.1|13419.5|13420.5|13418.9|13421.3|13419.7|13419.2|13417.6|205
1739876700000|2025-02-18 11:05:00|13420.3|13418.7|13420.9|13419.3|13421.7|13420.1|13420.3|13418.7|141
1739877000000|2025-02-18 11:10:00|13421|13419.4|13420.7|13419.1|13422.4|13420.8|13420|13418.3|164
1739877300000|2025-02-18 11:15:00|13420.6|13419|13418.4|13416.8|13420.7|13419.1|13417.9|13416.3|121
1739877600000|2025-02-18 11:20:00|13418.2|13416.6|13419.1|13417.5|13419.4|13417.8|13417.9|13416.3|167
1739877900000|2025-02-18 11:25:00|13419|13417.4|13418.7|13417.1|13420.3|13418.7|13418.4|13416.8|113
1739878200000|2025-02-18 11:30:00|13418.6|13417|13418.3|13416.7|13418.9|13417.3|13417.6|13416|80
1739878500000|2025-02-18 11:35:00|13418.2|13416.6|13417|13415.4|13418.4|13416.8|13416.9|13415.3|70
1739878800000|2025-02-18 11:40:00|13416.9|13415.3|13417.8|13415.4|13418.2|13416.1|13416.1|13414.5|119
1739879100000|2025-02-18 11:45:00|13417.7|13415.3|13416.3|13413.9|13418.1|13416.2|13415.9|13413.9|131
1739879400000|2025-02-18 11:50:00|13416.6|13414.2|13418.8|13416.4|13418.8|13416.4|13415.6|13413.2|123
1739879700000|2025-02-18 11:55:00|13418.7|13416.3|13419.1|13417.5|13420.1|13418.5|13417.4|13415.4|158
1739880000000|2025-02-18 12:00:00|13419|13417.4|13421|13418.6|13421|13419.3|13419|13417.3|108
1739880300000|2025-02-18 12:05:00|13420.9|13418.5|13422.2|13420.6|13422.3|13420.7|13419.2|13417.4|191
1739880600000|2025-02-18 12:10:00|13422.3|13420.7|13427.9|13426.3|13428.1|13426.5|13422.3|13420.7|264
1739880900000|2025-02-18 12:15:00|13428|13426.4|13432.3|13430.7|13433.9|13431.5|13427.2|13425.5|298
1739881200000|2025-02-18 12:20:00|13432.2|13430.6|13431.1|13428.7|13433|13430.7|13429.3|13427.7|171
1739881500000|2025-02-18 12:25:00|13431|13428.6|13430.7|13429.1|13431.3|13429.7|13429.4|13427.8|187
1739881800000|2025-02-18 12:30:00|13430.8|13429.2|13427|13425.4|13430.8|13429.2|13426.5|13424.7|156
1739882100000|2025-02-18 12:35:00|13427.1|13425.5|13426.8|13425.2|13427.2|13425.6|13425.2|13423.6|139
1739882400000|2025-02-18 12:40:00|13426.7|13425.1|13426.3|13424.7|13428.8|13426.7|13425.9|13424.3|148
1739882700000|2025-02-18 12:45:00|13426.4|13424.8|13428.9|13427.3|13430.1|13427.7|13426.3|13424.7|123
1739883000000|2025-02-18 12:50:00|13429|13427.4|13429|13427.4|13429.5|13427.9|13428.2|13426.6|100
1739883300000|2025-02-18 12:55:00|13429.1|13427.5|13429.7|13428.1|13430.4|13428.8|13428.1|13426.5|136
1739883600000|2025-02-18 13:00:00|13429.6|13428|13432.2|13430.6|13432.2|13430.6|13428|13426.4|234
1739883900000|2025-02-18 13:05:00|13432.3|13430.7|13436.8|13435.2|13436.8|13435.2|13431.8|13430.2|208
1739884200000|2025-02-18 13:10:00|13436.7|13435.1|13436.7|13434.3|13437.4|13435.5|13435.2|13433.2|219
1739884500000|2025-02-18 13:15:00|13436.8|13434.4|13431.8|13430.2|13437.7|13435.8|13431.5|13429.9|166
1739884800000|2025-02-18 13:20:00|13431.7|13430.1|13431.1|13429.5|13431.7|13430.1|13430.4|13428.8|203
1739885100000|2025-02-18 13:25:00|13431.2|13429.6|13434.6|13428.5|13434.7|13432.5|13431.2|13428.5|201
1739885400000|2025-02-18 13:30:00|13434|13428.7|13431.8|13430.2|13434.9|13432.5|13431.3|13428.2|252
1739885700000|2025-02-18 13:35:00|13431.9|13430.3|13432.4|13430.8|13433.6|13432|13431.9|13430.3|161
1739886000000|2025-02-18 13:40:00|13432.5|13430.9|13430.5|13428.9|13432.6|13431|13430.2|13428.6|168
1739886300000|2025-02-18 13:45:00|13430.6|13429|13430.4|13428.8|13431|13429.4|13428.3|13426.7|169
1739886600000|2025-02-18 13:50:00|13430.5|13428.9|13430|13428.4|13431.8|13430.2|13428.6|13427|207
1739886900000|2025-02-18 13:55:00|13429.9|13428.3|13433.6|13431.2|13435.4|13433|13429.9|13428.3|398
1739887200000|2025-02-18 14:00:00|13433.7|13431.3|13434|13431.6|13435.3|13432.9|13433|13430.6|209
1739887500000|2025-02-18 14:05:00|13434.2|13431.8|13432.3|13430.7|13435.5|13433.1|13431.9|13430.3|196
1739887800000|2025-02-18 14:10:00|13432.2|13430.6|13432.4|13430.8|13432.9|13431.3|13430.2|13428.6|202
1739888100000|2025-02-18 14:15:00|13433|13431.4|13432.4|13430.8|13433.5|13431.9|13430.7|13429.1|208
1739888400000|2025-02-18 14:20:00|13432.3|13430.7|13430.3|13428.7|13433|13431.4|13430.2|13428.6|165
1739888700000|2025-02-18 14:25:00|13430.1|13428.5|13427.8|13426.2|13430.3|13428.7|13426|13424.4|257
1739889000000|2025-02-18 14:30:00|13427.7|13426.1|13428|13426.4|13430.2|13428.6|13426.4|13424.8|245
1739889300000|2025-02-18 14:35:00|13427.9|13426.3|13430.7|13429.1|13431.2|13429.6|13427.7|13426.1|217
1739889600000|2025-02-18 14:40:00|13430.6|13429|13431.9|13430.3|13432.1|13430.5|13429.3|13427.7|274
1739889900000|2025-02-18 14:45:00|13431.7|13430.1|13428|13426.4|13431.9|13430.3|13427.4|13425.8|271
1739890200000|2025-02-18 14:50:00|13427.9|13426.3|13426.4|13424.8|13428.4|13426.8|13426.2|13424.6|238
1739890500000|2025-02-18 14:55:00|13426.3|13424.7|13424.2|13422.6|13426.3|13424.7|13423.2|13421.6|283
1739890800000|2025-02-18 15:00:00|13424.1|13422.5|13421.2|13419.6|13424.4|13422.8|13420|13418.4|258
1739891100000|2025-02-18 15:05:00|13421.1|13419.5|13422.7|13420.3|13423.3|13421.7|13420.6|13419|234
1739891400000|2025-02-18 15:10:00|13422.6|13420.2|13419.4|13417.8|13423.3|13421.7|13419.3|13417.7|230
1739891700000|2025-02-18 15:15:00|13419.5|13417.9|13419.4|13417.8|13420.2|13418.6|13418.9|13417.3|165
1739892000000|2025-02-18 15:20:00|13419.2|13417.6|13422.8|13420.4|13422.9|13420.6|13419.1|13417.5|170
1739892300000|2025-02-18 15:25:00|13422.7|13420.3|13420.7|13419.1|13422.7|13420.8|13420.5|13418.9|134
1739892600000|2025-02-18 15:30:00|13420.6|13419|13422.2|13420.6|13423.1|13421.5|13419.8|13418.2|166
1739892900000|2025-02-18 15:35:00|13422.3|13420.7|13421.4|13419.8|13423.8|13422.2|13421.1|13419.5|190
1739893200000|2025-02-18 15:40:00|13421.3|13419.7|13419.9|13418.3|13423|13421.4|13419.8|13418.2|189
1739893500000|2025-02-18 15:45:00|13419.8|13418.2|13418.9|13416.5|13420.6|13419|13418.5|13416.5|143
1739893800000|2025-02-18 15:50:00|13418.6|13417|13421.2|13418.8|13421.2|13418.8|13418.3|13416.3|181
1739894100000|2025-02-18 15:55:00|13421.1|13418.7|13418.9|13417.3|13421.1|13419.1|13418.6|13417|187
1739894400000|2025-02-18 16:00:00|13419|13417.4|13419.1|13417.5|13419.7|13417.9|13416.9|13415.3|292
1739894700000|2025-02-18 16:05:00|13419.2|13417.6|13417.8|13416.2|13419.4|13417.8|13416.5|13414.9|186
1739895000000|2025-02-18 16:10:00|13417.9|13416.3|13420.5|13418.9|13420.8|13419.2|13417.2|13415.6|168
1739895300000|2025-02-18 16:15:00|13420.4|13418.8|13417.7|13415.3|13420.4|13418.8|13417.7|13415.3|173
1739895600000|2025-02-18 16:20:00|13417.8|13415.4|13417.4|13415.8|13418.5|13416.9|13417.2|13414.8|121
1739895900000|2025-02-18 16:25:00|13417.3|13415.7|13414.9|13413.3|13417.3|13415.7|13414.3|13412.7|154
1739896200000|2025-02-18 16:30:00|13414.8|13413.2|13416.3|13414.7|13416.3|13414.7|13414.3|13412.7|79
1739896500000|2025-02-18 16:35:00|13416.2|13414.6|13417.4|13415.8|13418.1|13416.5|13415.5|13413.9|115
1739896800000|2025-02-18 16:40:00|13417.3|13415.7|13418.2|13416.6|13418.3|13416.7|13416.3|13414.7|108
1739897100000|2025-02-18 16:45:00|13418.1|13416.5|13418.7|13417.1|13419.3|13417.7|13416|13414.4|206
1739897400000|2025-02-18 16:50:00|13418.6|13417|13418.6|13417|13419.2|13417.6|13417.5|13415.9|163
1739897700000|2025-02-18 16:55:00|13418.7|13417.1|13417.4|13415.8|13418.8|13417.2|13417.2|13415.6|124
1739898000000|2025-02-18 17:00:00|13417.3|13415.7|13423.1|13421.5|13423.4|13421.8|13417.2|13415.6|263
1739898300000|2025-02-18 17:05:00|13422.9|13421.3|13423.8|13422.2|13425.8|13424.2|13422.6|13421|200
1739898600000|2025-02-18 17:10:00|13423.7|13422.1|13422.4|13420.8|13423.8|13422.2|13422.2|13420.2|87
1739898900000|2025-02-18 17:15:00|13422.5|13420.9|13425|13423.4|13425.3|13423.7|13422.3|13420.7|76
1739899200000|2025-02-18 17:20:00|13425.1|13423.5|13426.4|13424|13427.1|13425.3|13424.9|13423.2|175
1739899500000|2025-02-18 17:25:00|13426|13424.4|13423.4|13421.8|13426.9|13424.5|13423.2|13421.6|122
1739899800000|2025-02-18 17:30:00|13423.5|13421.9|13426|13424.4|13426|13424.4|13422.7|13421.1|129
1739900100000|2025-02-18 17:35:00|13426.1|13424.5|13427.1|13425.5|13427.2|13425.6|13425|13423.4|108
1739900400000|2025-02-18 17:40:00|13427.2|13425.6|13424.3|13422.7|13428.2|13426.6|13424.1|13422.4|144
1739900700000|2025-02-18 17:45:00|13424.4|13422.8|13425.5|13423.9|13427|13425.4|13423.3|13421.7|128
1739901000000|2025-02-18 17:50:00|13425.6|13424|13427.1|13425.5|13427.1|13425.5|13425.1|13423.5|91
1739901300000|2025-02-18 17:55:00|13427.2|13425.6|13424|13422.4|13427.9|13426.3|13423.5|13421.9|220
1739901600000|2025-02-18 18:00:00|13423.9|13422.3|13424.7|13423.1|13425|13423.4|13423.3|13421.7|234
1739901900000|2025-02-18 18:05:00|13424.8|13423.2|13429.9|13428.3|13430.8|13429.2|13424.8|13423.2|159
1739902200000|2025-02-18 18:10:00|13429.8|13428.2|13430.3|13428.7|13430.3|13428.7|13429|13427.4|119
1739902500000|2025-02-18 18:15:00|13430.2|13428.6|13429.5|13427.9|13430.2|13428.6|13429.3|13427.7|64
1739902800000|2025-02-18 18:20:00|13429.4|13427.8|13427.8|13426.2|13429.4|13427.8|13427.7|13426.1|96
1739903100000|2025-02-18 18:25:00|13427.7|13426.1|13428.7|13427.1|13429.5|13427.4|13427.6|13425.4|62
1739903400000|2025-02-18 18:30:00|13428.8|13427.2|13430.8|13427.3|13431.3|13429.3|13428.7|13427.1|102
1739903700000|2025-02-18 18:35:00|13430.7|13427.4|13429|13427.4|13430.7|13428.8|13428.9|13427.3|72
1739904000000|2025-02-18 18:40:00|13428.9|13427.3|13428.9|13427.3|13430.1|13428.5|13428.4|13426.5|83
1739904300000|2025-02-18 18:45:00|13429|13427.4|13430|13428.4|13430.6|13429|13429|13427.4|87
1739904600000|2025-02-18 18:50:00|13430.1|13428.5|13427.7|13426.1|13431.3|13429.7|13427.5|13425.8|149
1739904900000|2025-02-18 18:55:00|13427.8|13426.2|13426.9|13424.5|13428.3|13426.5|13426.6|13424.4|96
1739905200000|2025-02-18 19:00:00|13427|13424.6|13425.4|13423|13427.9|13425.5|13424.8|13422.4|170
1739905500000|2025-02-18 19:05:00|13425.5|13423.1|13426.8|13425.2|13427.5|13425.7|13425.2|13423|109
1739905800000|2025-02-18 19:10:00|13427.2|13424.8|13428.8|13426.4|13429|13427|13426.4|13424.5|82
1739906100000|2025-02-18 19:15:00|13428.6|13426.2|13427|13424.6|13428.7|13426.3|13426|13423.6|83
1739906400000|2025-02-18 19:20:00|13426.9|13424.5|13425.4|13423.8|13427|13424.6|13424.5|13422.9|96
1739906700000|2025-02-18 19:25:00|13425.3|13423.7|13425.4|13423.8|13425.8|13424.2|13425.1|13423.5|106
1739907000000|2025-02-18 19:30:00|13425.5|13423.9|13424.8|13423.2|13425.9|13424.3|13424.6|13423|112
1739907300000|2025-02-18 19:35:00|13424.7|13423.1|13423.8|13422.2|13425.4|13423.8|13423.5|13421.9|73
1739907600000|2025-02-18 19:40:00|13423.7|13422.1|13424.5|13422.9|13425.3|13423.7|13423.7|13422|90
1739907900000|2025-02-18 19:45:00|13424.6|13423|13425.2|13422.8|13426.2|13423.8|13423.9|13421.7|115
1739908200000|2025-02-18 19:50:00|13425.1|13422.7|13425.8|13424.2|13426.2|13424.2|13424.1|13422.1|119
1739908500000|2025-02-18 19:55:00|13426.2|13423.8|13427.2|13425.6|13427.6|13426|13426.2|13423.8|169
1739908800000|2025-02-18 20:00:00|13427.3|13425.7|13427.8|13425.4|13429.5|13427.6|13427.3|13425.1|260
1739909100000|2025-02-18 20:05:00|13427.7|13425.3|13426.7|13424.3|13428.1|13425.9|13426|13423.6|144
1739909400000|2025-02-18 20:10:00|13426.8|13424.4|13425.3|13422.9|13427|13424.6|13425.1|13422.7|108
1739909700000|2025-02-18 20:15:00|13425.2|13422.8|13427|13425.4|13427.1|13425.5|13424.5|13422.4|159
1739910000000|2025-02-18 20:20:00|13426.9|13425.3|13426.8|13425.2|13427.4|13425.7|13426.5|13424.7|138
1739910300000|2025-02-18 20:25:00|13426.7|13425.1|13429.1|13426.7|13429.4|13427.2|13426.5|13424.8|251
1739910600000|2025-02-18 20:30:00|13429|13426.6|13427|13424.6|13429.2|13426.8|13426.1|13423.7|216
1739910900000|2025-02-18 20:35:00|13427.1|13424.7|13427|13424.6|13427.7|13425.3|13426.2|13423.9|159
1739911200000|2025-02-18 20:40:00|13426.9|13424.5|13427.5|13425.1|13427.6|13425.6|13426.2|13424.1|163
1739911500000|2025-02-18 20:45:00|13427.4|13425|13426.4|13424|13427.4|13425|13426.4|13424|193
1739911800000|2025-02-18 20:50:00|13426.5|13424.1|13426|13423.6|13426.9|13424.6|13425.6|13423.2|136
1739912100000|2025-02-18 20:55:00|13425.9|13423.5|13425.7|13424.1|13426.1|13424.4|13425|13423.3|217
1739912400000|2025-02-18 21:00:00|13425.8|13424.2|13424.5|13422.9|13426.6|13424.6|13424.3|13422.3|156
1739912700000|2025-02-18 21:05:00|13424.6|13423|13424.6|13423|13425.3|13423.2|13424.3|13422.4|154
1739913000000|2025-02-18 21:10:00|13424.7|13423.1|13425|13422.6|13425.3|13423.2|13424.3|13422.3|120
1739913300000|2025-02-18 21:15:00|13424.9|13422.5|13426|13422.9|13427.7|13425.3|13424.6|13422.5|279
1739913600000|2025-02-18 21:20:00|13425.8|13422.8|13425.4|13423|13426.4|13423.8|13424.8|13422.4|312
1739913900000|2025-02-18 21:25:00|13425.5|13423.1|13425.9|13423.5|13426.3|13423.9|13425.3|13422.7|264
1739914200000|2025-02-18 21:30:00|13426|13423.6|13426.5|13424.1|13426.7|13424.3|13425.8|13423.4|114
1739914500000|2025-02-18 21:35:00|13426.4|13424|13426.3|13423.9|13426.8|13424.4|13426.1|13423.4|90
1739914800000|2025-02-18 21:40:00|13426.9|13423.5|13426.6|13422.3|13429.1|13424.1|13426|13420.5|49
1739915100000|2025-02-18 21:45:00|13426.5|13422.2|13423.3|13419.6|13428|13423.7|13423.1|13418.9|344
1739915400000|2025-02-18 21:50:00|13423.8|13419.4|13425.3|13420.7|13431.1|13421.9|13423.8|13419.3|585
1739915700000|2025-02-18 21:55:00|13424.6|13420.6|13430.4|13414.4|13432.6|13421.1|13424.6|13413.3|170
1739916000000|2025-02-18 22:00:00|13430.9|13414.9|13431.1|13415.1|13432|13416|13430.2|13414.2|9
1739916300000|2025-02-18 22:05:00|13431.4|13415.4|13432|13416|13432.8|13416.8|13431.1|13415.1|41
1739916600000|2025-02-18 22:10:00|13431.9|13415.9|13431.3|13415.3|13432.3|13416.3|13430.9|13414.9|47
1739916900000|2025-02-18 22:15:00|13432.5|13416.5|13431.3|13415.3|13432.5|13416.5|13431.1|13415.1|44
1739917200000|2025-02-18 22:20:00|13431.2|13415.2|13431.2|13415.2|13432|13416|13431|13415|26
1739917500000|2025-02-18 22:25:00|13431.8|13415.8|13430.9|13414.9|13432.4|13416.4|13430.9|13414.9|44
1739917800000|2025-02-18 22:30:00|13431|13415|13429.8|13413.8|13433.5|13417.5|13429.8|13413.8|92
1739918100000|2025-02-18 22:35:00|13429.9|13413.9|13429|13413|13430.4|13414.5|13428.2|13412.5|85
1739918400000|2025-02-18 22:40:00|13429.1|13413.2|13429.5|13413.5|13431.6|13415.6|13427.2|13412.6|133
1739918700000|2025-02-18 22:45:00|13429.6|13413.6|13429|13414.1|13430.4|13414.4|13427|13413.3|95
1739919000000|2025-02-18 22:50:00|13428.6|13413.7|13428.7|13414.9|13431.4|13418.5|13428.2|13413.7|105
1739919300000|2025-02-18 22:55:00|13427.1|13415|13426.9|13412.9|13427.9|13416.6|13424|13412|89
1739919600000|2025-02-18 23:00:00|13427.6|13413.1|13427.8|13417|13430|13417.4|13426.1|13412.5|94
1739919900000|2025-02-18 23:05:00|13426|13417.4|13426.5|13416.7|13427.7|13418.9|13424.4|13416.7|38
1739920200000|2025-02-18 23:10:00|13425.2|13418.1|13422.7|13420.3|13427.6|13420.3|13422.7|13416.7|42
1739920500000|2025-02-18 23:15:00|13423|13419.9|13425.4|13423|13425.6|13423|13421.4|13417.7|129
1739920800000|2025-02-18 23:20:00|13425.3|13422.9|13424.7|13422.3|13426.1|13423.7|13423.8|13421.4|61
1739921100000|2025-02-18 23:25:00|13424.5|13421.7|13423.7|13421.3|13424.8|13422.4|13423.7|13421.3|36
1739921400000|2025-02-18 23:30:00|13423.8|13421.4|13422.1|13420.5|13424|13422|13421.8|13420|53
1739921700000|2025-02-18 23:35:00|13422.2|13420.6|13421.6|13419.2|13422.3|13420.6|13421.1|13418.1|51
1739922000000|2025-02-18 23:40:00|13421.7|13419.3|13421.8|13419.4|13422.3|13419.6|13420.8|13418.1|48
1739922300000|2025-02-18 23:45:00|13421.6|13419.2|13420.9|13418.5|13421.9|13419.3|13420.5|13418.1|66
1739922600000|2025-02-18 23:50:00|13420.8|13418.4|13421.7|13419.3|13422.7|13419.8|13420.6|13418.2|49
1739922900000|2025-02-18 23:55:00|13421.5|13419.1|13421.3|13418.9|13422.1|13419.6|13420.6|13417.7|52
1739923200000|2025-02-19 00:00:00|13421.4|13419|13423.9|13422.3|13424.9|13422.5|13421.3|13418.9|140
1739923500000|2025-02-19 00:05:00|13424|13422.4|13424.5|13422.9|13424.5|13422.9|13423.5|13421.3|113
1739923800000|2025-02-19 00:10:00|13424.4|13422.8|13425.3|13423.7|13426.8|13425.2|13424.3|13422.7|134
1739924100000|2025-02-19 00:15:00|13425.5|13423.9|13423.8|13422.2|13426.5|13424.6|13421.9|13419.9|183
1739924400000|2025-02-19 00:20:00|13423.9|13422.3|13422.9|13421.3|13425.5|13423.9|13422.4|13420.8|95
1739924700000|2025-02-19 00:25:00|13422.8|13421.2|13420.7|13418.3|13423.2|13421.6|13419.9|13418.3|153
1739925000000|2025-02-19 00:30:00|13420.5|13418.9|13422.4|13420.8|13423.4|13421.8|13420.5|13418.9|138
1739925300000|2025-02-19 00:35:00|13422.3|13420.7|13421.7|13420.1|13422.4|13420.8|13420.8|13419.2|106
1739925600000|2025-02-19 00:40:00|13421.8|13420.2|13424.3|13422.7|13424.3|13422.7|13421.8|13420.2|97
1739925900000|2025-02-19 00:45:00|13424.4|13422.8|13425.9|13424.3|13426.4|13424.8|13424.3|13422.7|134
1739926200000|2025-02-19 00:50:00|13426.1|13424.5|13428.9|13427.3|13429|13427.4|13425.9|13424.3|191
1739926500000|2025-02-19 00:55:00|13428.8|13427.2|13426.9|13425.3|13428.8|13427.2|13426.2|13424.6|129
1739926800000|2025-02-19 01:00:00|13426.8|13425.2|13428.6|13427|13430.1|13428.5|13425|13422.8|364
1739927100000|2025-02-19 01:05:00|13428.5|13426.9|13428.6|13427|13432.1|13430.5|13427.3|13425.7|230
1739927400000|2025-02-19 01:10:00|13428.7|13427.1|13428.1|13426.5|13428.9|13427.3|13426.1|13424.5|246
1739927700000|2025-02-19 01:15:00|13428.2|13426.6|13425.7|13423.3|13429|13427.4|13424|13421.8|237
1739928000000|2025-02-19 01:20:00|13425.4|13423|13427.1|13425.5|13427.7|13426.1|13424.9|13422.9|139
1739928300000|2025-02-19 01:25:00|13427|13425.4|13430.1|13428.5|13431.8|13430.2|13426.6|13424.5|184
1739928600000|2025-02-19 01:30:00|13430|13428.4|13431.3|13429.7|13432.6|13430.8|13428.7|13427.1|319
1739928900000|2025-02-19 01:35:00|13431.9|13429.5|13431|13428.6|13432.6|13431|13428.1|13426.5|226
1739929200000|2025-02-19 01:40:00|13430.8|13428.4|13430.2|13428.6|13431.3|13429.7|13429.7|13427.7|249
1739929500000|2025-02-19 01:45:00|13430.3|13428.7|13430.5|13428.9|13431.9|13430.3|13429.7|13428.1|266
1739929800000|2025-02-19 01:50:00|13430.6|13429|13429.9|13428.3|13430.8|13429.1|13428.4|13426.8|347
1739930100000|2025-02-19 01:55:00|13430|13428.4|13427|13425.4|13430.1|13428.5|13426.8|13424.9|288
1739930400000|2025-02-19 02:00:00|13427.3|13424.9|13428.8|13427.2|13429|13427.4|13424.9|13423.3|341
1739930700000|2025-02-19 02:05:00|13428.9|13427.3|13429.3|13427.7|13431.3|13429.7|13428.3|13426.7|240
1739931000000|2025-02-19 02:10:00|13429.4|13427.8|13428.5|13426.9|13429.9|13428.3|13428.2|13426.6|192
1739931300000|2025-02-19 02:15:00|13428.6|13427|13425.1|13423.5|13428.7|13427.1|13423.5|13421.9|311
1739931600000|2025-02-19 02:20:00|13425|13423.4|13425.4|13423.8|13426|13424.4|13423.3|13421.7|238
1739931900000|2025-02-19 02:25:00|13425.5|13423.9|13424.8|13423.2|13426.3|13424.7|13424.4|13422.8|172
1739932200000|2025-02-19 02:30:00|13424.7|13423.1|13423.5|13421.9|13425|13423.4|13422.9|13421.3|226
1739932500000|2025-02-19 02:35:00|13423.6|13422|13423.8|13422.2|13425.1|13423.5|13423.5|13421.9|226
1739932800000|2025-02-19 02:40:00|13423.7|13422.1|13422.3|13420.7|13424|13422.4|13421.6|13420|199
1739933100000|2025-02-19 02:45:00|13422.2|13420.6|13425.7|13424.1|13426.1|13424.5|13422|13420.4|176
1739933400000|2025-02-19 02:50:00|13425.6|13424|13420.4|13418.8|13426.1|13424.5|13419.9|13418.3|222
1739933700000|2025-02-19 02:55:00|13420.5|13418.9|13421.9|13420.3|13421.9|13420.3|13419.6|13418|262
1739934000000|2025-02-19 03:00:00|13422|13420.4|13423.1|13421.5|13424.2|13422.6|13421.8|13420.2|204
1739934300000|2025-02-19 03:05:00|13423.2|13421.6|13423.2|13421.6|13424|13422.4|13422.2|13420.6|183
1739934600000|2025-02-19 03:10:00|13423.3|13421.7|13423.5|13421.9|13423.9|13422.3|13422|13420.4|203
1739934900000|2025-02-19 03:15:00|13423.6|13422|13422.5|13420.9|13423.6|13422|13421.9|13420.3|86
1739935200000|2025-02-19 03:20:00|13422.6|13421|13423.1|13421.5|13423.2|13421.6|13421.4|13419.8|181
1739935500000|2025-02-19 03:25:00|13423.3|13421.7|13424.3|13422.7|13424.6|13423|13422.2|13420.6|257
1739935800000|2025-02-19 03:30:00|13424.2|13422.6|13425.2|13423.6|13425.8|13424.2|13423.6|13422|196
1739936100000|2025-02-19 03:35:00|13425.3|13423.7|13424.7|13423.1|13425.7|13424.1|13424.7|13423.1|206
1739936400000|2025-02-19 03:40:00|13424.8|13423.2|13422.1|13420.5|13424.8|13423.2|13421.1|13419.5|177
1739936700000|2025-02-19 03:45:00|13422.2|13420.6|13418.7|13417.1|13422.2|13420.6|13418.7|13417.1|155
1739937000000|2025-02-19 03:50:00|13418.6|13417|13420.3|13418.7|13420.4|13418.8|13417.9|13416.3|153
1739937300000|2025-02-19 03:55:00|13420.4|13418.8|13420.8|13419.2|13420.9|13419.3|13419.8|13418.2|154
1739937600000|2025-02-19 04:00:00|13420.7|13419.1|13422.4|13420.8|13423.3|13421.7|13420.6|13419|185
1739937900000|2025-02-19 04:05:00|13422.3|13420.7|13420.2|13418.6|13422.5|13420.9|13419.4|13417.8|140
1739938200000|2025-02-19 04:10:00|13420.3|13418.7|13418|13416.4|13420.7|13418.8|13417.5|13415.9|184
1739938500000|2025-02-19 04:15:00|13418.1|13416.5|13419.4|13417.8|13420.4|13418.8|13417|13415.4|189
1739938800000|2025-02-19 04:20:00|13419.3|13417.7|13418.9|13417.3|13419.4|13417.8|13418.2|13416.6|129
1739939100000|2025-02-19 04:25:00|13419.1|13417.5|13419.6|13418|13420.6|13419|13418.9|13417.3|152
1739939400000|2025-02-19 04:30:00|13419.5|13417.9|13421.3|13419.7|13421.5|13419.9|13419.3|13417.7|175
1739939700000|2025-02-19 04:35:00|13421.4|13419.8|13420.8|13419.2|13421.5|13419.9|13420.2|13418.6|209
1739940000000|2025-02-19 04:40:00|13420.9|13419.3|13420.7|13419.1|13421.3|13419.7|13419.5|13417.9|110
1739940300000|2025-02-19 04:45:00|13420.8|13419.2|13419.9|13418.3|13420.9|13419.3|13419|13417.4|149
1739940600000|2025-02-19 04:50:00|13419.8|13418.2|13420.3|13418.7|13420.6|13419|13419.1|13417.5|134
1739940900000|2025-02-19 04:55:00|13420.4|13418.8|13420.2|13418.6|13420.7|13419.1|13419.2|13417.6|164
1739941200000|2025-02-19 05:00:00|13420.4|13418.8|13417.8|13416.2|13420.4|13418.8|13417.1|13415.5|238
1739941500000|2025-02-19 05:05:00|13417.7|13416.1|13417.3|13415.7|13418.2|13416.6|13416.8|13415.2|125
1739941800000|2025-02-19 05:10:00|13417.2|13415.6|13417.9|13416.3|13418.8|13417.2|13416.7|13415.1|126
1739942100000|2025-02-19 05:15:00|13417.8|13416.2|13419|13417.4|13419.1|13417.5|13417.4|13415.8|186
1739942400000|2025-02-19 05:20:00|13419.3|13417.7|13420.7|13419.1|13421.4|13419.8|13419|13417.4|180
1739942700000|2025-02-19 05:25:00|13420.8|13419.2|13420|13418.4|13421.4|13419.8|13419.7|13418.1|155
1739943000000|2025-02-19 05:30:00|13419.9|13418.3|13419.3|13417.7|13420.1|13418.5|13419|13417.4|87
1739943300000|2025-02-19 05:35:00|13419.1|13417.5|13414.7|13413.1|13419.3|13417.7|13414.4|13412.8|205
1739943600000|2025-02-19 05:40:00|13414.8|13413.2|13413.7|13412.1|13416.1|13414.5|13412.9|13411.3|244
1739943900000|2025-02-19 05:45:00|13413.6|13412|13414|13412.4|13414.8|13413.2|13413.5|13411.9|149
1739944200000|2025-02-19 05:50:00|13414.3|13412.7|13413.8|13412.2|13414.4|13412.8|13412.3|13410.7|132
1739944500000|2025-02-19 05:55:00|13413.7|13412.1|13414.9|13413.3|13416.4|13414.8|13413.3|13411.7|165
1739944800000|2025-02-19 06:00:00|13415.1|13413.5|13414.8|13413.2|13415.4|13413.8|13412.8|13411.2|206
1739945100000|2025-02-19 06:05:00|13414.9|13413.3|13412.8|13411.2|13415.9|13414.3|13412.1|13410.5|201
1739945400000|2025-02-19 06:10:00|13412.7|13411.1|13411.7|13410.1|13413|13411.4|13411.5|13409.9|154
1739945700000|2025-02-19 06:15:00|13411.8|13410.2|13411.8|13410.2|13413|13411.4|13411.4|13409.8|161
1739946000000|2025-02-19 06:20:00|13411.7|13410.1|13410.6|13409|13412.8|13411.2|13410.1|13408.5|157
1739946300000|2025-02-19 06:25:00|13410.5|13408.9|13409.2|13407.6|13410.9|13409.3|13409.1|13407.5|164
1739946600000|2025-02-19 06:30:00|13409.1|13407.5|13410.3|13408.7|13410.8|13409.2|13409.1|13407.5|143
1739946900000|2025-02-19 06:35:00|13410.2|13408.6|13413.1|13411.5|13413.6|13412|13410|13408.4|95
1739947200000|2025-02-19 06:40:00|13413|13411.4|13412.9|13411.3|13413.1|13411.5|13410.8|13409.2|149
1739947500000|2025-02-19 06:45:00|13412.8|13411.2|13417|13415.4|13417.3|13415.7|13412.7|13411.1|173
1739947800000|2025-02-19 06:50:00|13417.1|13415.5|13415.4|13413.8|13417.2|13415.6|13415|13413.4|172
1739948100000|2025-02-19 06:55:00|13415.5|13413.9|13416.9|13415.3|13418.3|13416.7|13415.1|13413.5|214
1739948400000|2025-02-19 07:00:00|13416.4|13414.8|13415.5|13413.9|13417.8|13416.2|13415.4|13413.8|235
1739948700000|2025-02-19 07:05:00|13415.4|13413.8|13416|13414.4|13416.3|13414.7|13414.5|13412.9|136
1739949000000|2025-02-19 07:10:00|13415.9|13414.3|13418.5|13416.9|13418.7|13417.1|13415.8|13414.2|158
1739949300000|2025-02-19 07:15:00|13418.6|13417|13416.6|13415|13418.9|13417.3|13415.8|13414.2|235
1739949600000|2025-02-19 07:20:00|13416.7|13415.1|13418.5|13416.9|13418.5|13416.9|13416.7|13415.1|113
1739949900000|2025-02-19 07:25:00|13418.6|13417|13420.5|13418.9|13421.1|13419.5|13418.3|13416.7|200
1739950200000|2025-02-19 07:30:00|13420.8|13419.2|13422.3|13420.7|13422.7|13421.1|13419.8|13418.2|212
1739950500000|2025-02-19 07:35:00|13422|13420.4|13422.3|13420.7|13423.4|13421.8|13421.9|13420.3|178
1739950800000|2025-02-19 07:40:00|13422.4|13420.8|13417|13415.4|13422.9|13421.3|13417|13415.4|189
1739951100000|2025-02-19 07:45:00|13417.1|13415.5|13415.5|13413.9|13417.3|13415.7|13412.9|13411.3|193
1739951400000|2025-02-19 07:50:00|13415.7|13414.1|13417.2|13415.6|13418.3|13416.7|13415.5|13413.9|171
1739951700000|2025-02-19 07:55:00|13417.3|13415.7|13419.4|13417.8|13419.5|13417.9|13417.2|13415.6|143
1739952000000|2025-02-19 08:00:00|13419.3|13417.7|13421.8|13420.2|13422|13420.4|13418.1|13416.5|237
1739952300000|2025-02-19 08:05:00|13421.9|13420.3|13421.2|13419.6|13422.8|13421.2|13419.9|13418.3|228
1739952600000|2025-02-19 08:10:00|13421.3|13419.7|13421.1|13419.5|13422.1|13420.5|13419.9|13418.3|154
1739952900000|2025-02-19 08:15:00|13421.2|13419.6|13421.7|13420.1|13422.3|13420.7|13419.7|13418.1|228
1739953200000|2025-02-19 08:20:00|13421.5|13419.9|13423.9|13422.3|13424.7|13423.1|13421.5|13419.9|186
1739953500000|2025-02-19 08:25:00|13424|13422.4|13425.9|13424.3|13426.5|13424.9|13424|13422.4|215
1739953800000|2025-02-19 08:30:00|13425.8|13424.2|13421.8|13420.2|13426|13424.4|13420.9|13419.3|199
1739954100000|2025-02-19 08:35:00|13421.7|13420.1|13418.8|13417.2|13421.7|13420.1|13418.7|13417.1|178
1739954400000|2025-02-19 08:40:00|13418.7|13417.1|13418.8|13417.2|13420.8|13419.2|13418.5|13416.9|212
1739954700000|2025-02-19 08:45:00|13418.9|13417.3|13418.8|13417.2|13420.4|13418.8|13418.7|13417.1|121
1739955000000|2025-02-19 08:50:00|13418.9|13417.3|13419.9|13418.3|13420.9|13419.3|13418.9|13417.3|190
1739955300000|2025-02-19 08:55:00|13420|13418.4|13423.3|13421.7|13423.4|13421.8|13419.6|13418|200
1739955600000|2025-02-19 09:00:00|13423.2|13421.6|13423.3|13421.7|13427.5|13425.9|13423.2|13421.6|245
1739955900000|2025-02-19 09:05:00|13423.5|13421.9|13423.5|13421.9|13423.8|13422.2|13422.3|13420.7|186
1739956200000|2025-02-19 09:10:00|13423.6|13422|13422.8|13421.2|13424.5|13422.9|13422.6|13421|152
1739956500000|2025-02-19 09:15:00|13422.7|13421.1|13420.9|13419.3|13422.7|13421.1|13420.6|13419|190
1739956800000|2025-02-19 09:20:00|13420.8|13419.2|13421.6|13420|13421.8|13420.2|13420.3|13418.7|169
1739957100000|2025-02-19 09:25:00|13421.7|13420.1|13420.3|13418.7|13422.1|13420.5|13420.3|13418.7|169
1739957400000|2025-02-19 09:30:00|13420.4|13418.8|13419.4|13417.8|13420.5|13418.9|13418.5|13416.9|162
1739957700000|2025-02-19 09:35:00|13419.5|13417.9|13421.8|13420.2|13421.9|13420.3|13419.5|13417.9|184
1739958000000|2025-02-19 09:40:00|13421.9|13420.3|13424.9|13423.3|13425|13423.4|13421.7|13420.1|229
1739958300000|2025-02-19 09:45:00|13425|13423.4|13423.4|13421.8|13425|13423.4|13423|13421.4|158
1739958600000|2025-02-19 09:50:00|13423.3|13421.7|13425.2|13423.6|13425.6|13424|13423.2|13421.6|169
1739958900000|2025-02-19 09:55:00|13425.3|13423.7|13428.4|13426.8|13428.9|13427.3|13425.1|13423.5|291
1739959200000|2025-02-19 10:00:00|13428.3|13426.7|13429.3|13427.7|13430.4|13428.8|13427.7|13426.1|238
1739959500000|2025-02-19 10:05:00|13429.2|13427.6|13430.4|13428.8|13430.4|13428.8|13428.8|13427.2|164
1739959800000|2025-02-19 10:10:00|13430.3|13428.7|13429.4|13427.8|13433.4|13431.8|13429.3|13427.7|228
1739960100000|2025-02-19 10:15:00|13429.5|13427.9|13430.7|13429.1|13431.9|13430.3|13429.5|13427.9|153
1739960400000|2025-02-19 10:20:00|13430.8|13429.2|13433.4|13431.8|13433.7|13432.1|13430.8|13429.2|196
1739960700000|2025-02-19 10:25:00|13433.3|13431.7|13432.2|13430.6|13433.6|13432|13430.7|13429.1|182
1739961000000|2025-02-19 10:30:00|13432.1|13430.5|13431.9|13430.3|13432.5|13430.9|13430.7|13429.1|163
1739961300000|2025-02-19 10:35:00|13431.8|13430.2|13433.8|13432.2|13434.5|13432.9|13431.5|13429.9|180
1739961600000|2025-02-19 10:40:00|13433.9|13432.3|13435|13432.6|13436.1|13434.5|13433.8|13431.4|177
1739961900000|2025-02-19 10:45:00|13435.1|13432.7|13435.3|13432.9|13435.3|13433.2|13432.8|13431.2|164
1739962200000|2025-02-19 10:50:00|13435.2|13432.8|13434.9|13433.3|13435.5|13433.7|13433.5|13431.8|143
1739962500000|2025-02-19 10:55:00|13434.8|13433.2|13431.4|13429.8|13434.8|13433.2|13431.2|13429.6|220
1739962800000|2025-02-19 11:00:00|13431.3|13429.7|13429.5|13427.9|13433|13431.4|13428.3|13426.7|447
1739963100000|2025-02-19 11:05:00|13429.6|13428|13428.1|13426.5|13429.8|13428.2|13427.4|13425.8|247
1739963400000|2025-02-19 11:10:00|13428.3|13426.7|13430.9|13429.3|13432|13430.4|13428.1|13426.5|196
1739963700000|2025-02-19 11:15:00|13430.8|13429.2|13432.5|13430.9|13433.9|13432.3|13430.5|13428.9|200
1739964000000|2025-02-19 11:20:00|13432.6|13431|13431.9|13430.3|13432.8|13431.2|13431.4|13429.8|232
1739964300000|2025-02-19 11:25:00|13432|13430.4|13433.2|13431.6|13434.3|13432.7|13431.9|13430.3|170
1739964600000|2025-02-19 11:30:00|13433.3|13431.7|13434.4|13432.8|13434.7|13433.1|13432.5|13430.9|175
1739964900000|2025-02-19 11:35:00|13434.5|13432.9|13436.9|13435.3|13436.9|13435.3|13433.1|13431.5|195
1739965200000|2025-02-19 11:40:00|13436.8|13435.2|13437|13435.4|13437.2|13435.6|13436|13434.4|153
1739965500000|2025-02-19 11:45:00|13437.1|13435.5|13437.1|13435.5|13437.9|13436.3|13436.4|13434.8|128
1739965800000|2025-02-19 11:50:00|13437.4|13435.8|13435.8|13434.2|13438.5|13436.9|13435.6|13434|145
1739966100000|2025-02-19 11:55:00|13435.7|13434.1|13435.1|13432.7|13436.3|13434.7|13434.5|13432.7|245
1739966400000|2025-02-19 12:00:00|13435.2|13432.8|13433.8|13432.2|13436.3|13434.7|13433.6|13432|258
1739966700000|2025-02-19 12:05:00|13433.9|13432.3|13434.9|13433.3|13436|13434.4|13433.8|13432.2|210
1739967000000|2025-02-19 12:10:00|13434.8|13433.2|13433.4|13431.8|13435.5|13433.9|13432.9|13431.3|165
1739967300000|2025-02-19 12:15:00|13433.6|13432|13433.1|13431.5|13433.6|13432|13432|13430.4|179
1739967600000|2025-02-19 12:20:00|13433.2|13431.6|13434.7|13433.1|13435.6|13434|13433.2|13431.6|276
1739967900000|2025-02-19 12:25:00|13434.6|13433|13435.6|13434|13437.3|13435.7|13434.4|13432.8|132
1739968200000|2025-02-19 12:30:00|13435.7|13434.1|13436.5|13434.9|13437.3|13435.7|13435.1|13433.5|122
1739968500000|2025-02-19 12:35:00|13436.4|13434.8|13436.2|13434.6|13437.4|13435.8|13436.1|13434.5|186
1739968800000|2025-02-19 12:40:00|13435.9|13434.3|13434.3|13432.7|13436.4|13434.8|13434.3|13432.7|118
1739969100000|2025-02-19 12:45:00|13434.2|13432.6|13435.7|13434.1|13436.1|13434.5|13434|13432.4|99
1739969400000|2025-02-19 12:50:00|13435.6|13434|13434.6|13433|13436.2|13434.6|13433.8|13432.2|230
1739969700000|2025-02-19 12:55:00|13434.7|13433.1|13432.8|13431.2|13434.9|13433.3|13431.5|13429.9|303
1739970000000|2025-02-19 13:00:00|13432.5|13430.9|13428|13426.4|13432.7|13431.1|13427.9|13426.3|268
1739970300000|2025-02-19 13:05:00|13427.9|13426.3|13425.7|13424.1|13428.2|13426.6|13425.6|13424|271
1739970600000|2025-02-19 13:10:00|13425.8|13424.2|13428.2|13426.6|13428.9|13426.7|13425.3|13423.7|195
1739970900000|2025-02-19 13:15:00|13428.4|13426.8|13428.9|13426.5|13429|13427.4|13427.1|13425.5|159
1739971200000|2025-02-19 13:20:00|13429|13426.6|13430.6|13429|13430.7|13429.1|13428.6|13426.6|230
1739971500000|2025-02-19 13:25:00|13430.5|13428.9|13431.1|13426.7|13431.1|13429|13429.3|13426.7|185
1739971800000|2025-02-19 13:30:00|13430.2|13427.8|13430.8|13429.2|13430.9|13429.3|13428.8|13427.2|108
1739972100000|2025-02-19 13:35:00|13431|13429.4|13430.5|13428.9|13431|13429.4|13429.1|13427.5|181
1739972400000|2025-02-19 13:40:00|13430.4|13428.8|13427.9|13426.3|13430.4|13428.8|13427.1|13425.5|147
1739972700000|2025-02-19 13:45:00|13427.8|13426.2|13426.1|13424.5|13427.9|13426.3|13424.8|13423.2|210
1739973000000|2025-02-19 13:50:00|13426.2|13424.6|13425.8|13424.2|13427.7|13426.1|13425.3|13423.7|218
1739973300000|2025-02-19 13:55:00|13425.7|13424.1|13424.9|13423.3|13425.8|13424.2|13423.9|13422.3|278
1739973600000|2025-02-19 14:00:00|13425|13423.4|13425.2|13423.6|13425.6|13424|13423.3|13421.7|222
1739973900000|2025-02-19 14:05:00|13425.3|13423.7|13424.4|13422.8|13425.7|13424.1|13423.5|13421.9|178
1739974200000|2025-02-19 14:10:00|13424.3|13422.7|13425.5|13423.9|13425.6|13424|13424.3|13422.7|158
1739974500000|2025-02-19 14:15:00|13425.6|13424|13427.7|13426.1|13428.4|13426.8|13424.9|13423.3|198
1739974800000|2025-02-19 14:20:00|13427.6|13426|13427|13425.4|13428.5|13426.9|13425.7|13424.1|240
1739975100000|2025-02-19 14:25:00|13426.9|13425.3|13430.7|13429.1|13431|13429.3|13426.9|13425.3|224
1739975400000|2025-02-19 14:30:00|13431.2|13428.8|13429.9|13428.3|13431.2|13428.9|13428.4|13426.8|236
1739975700000|2025-02-19 14:35:00|13430|13428.4|13426.7|13425.1|13430.2|13428.6|13426.5|13424.9|220
1739976000000|2025-02-19 14:40:00|13426.8|13425.2|13426.9|13425.3|13428.1|13426.5|13425.8|13424.2|277
1739976300000|2025-02-19 14:45:00|13426.8|13425.2|13425.9|13424.3|13427|13425.4|13425.4|13423.8|266
1739976600000|2025-02-19 14:50:00|13426|13424.4|13423.7|13422.1|13426|13424.4|13423.4|13421.8|251
1739976900000|2025-02-19 14:55:00|13423.8|13422.2|13422|13420.4|13424.3|13422.7|13421.8|13420.2|276
1739977200000|2025-02-19 15:00:00|13421.9|13420.3|13424.6|13423|13424.7|13423.1|13421.1|13419.5|341
1739977500000|2025-02-19 15:05:00|13424.7|13423.1|13423|13421.4|13424.7|13423.1|13421.6|13420|189
1739977800000|2025-02-19 15:10:00|13422.9|13421.3|13422.7|13421.1|13423.6|13421.5|13421|13419.4|218
1739978100000|2025-02-19 15:15:00|13422.8|13421.2|13421.9|13420.3|13423.6|13422|13420.6|13419|173
1739978400000|2025-02-19 15:20:00|13422|13420.4|13419.8|13418.2|13422.6|13421|13419.3|13417.7|139
1739978700000|2025-02-19 15:25:00|13419.7|13418.1|13420.6|13419|13423.2|13421|13419.7|13418.1|339
1739979000000|2025-02-19 15:30:00|13420.5|13418.9|13412|13410.4|13421.4|13419.6|13411.9|13410.3|535
1739979300000|2025-02-19 15:35:00|13412.1|13410.5|13418.6|13415.6|13418.7|13416.2|13408.5|13406.9|430
1739979600000|2025-02-19 15:40:00|13418.4|13416|13419.2|13417.6|13422.4|13420|13417.6|13414.4|366
1739979900000|2025-02-19 15:45:00|13419.3|13417.7|13423.9|13422.3|13424.3|13422.7|13418.9|13417.3|304
1739980200000|2025-02-19 15:50:00|13424|13422.4|13426.4|13424.8|13426.7|13425.1|13422.3|13420.7|270
1739980500000|2025-02-19 15:55:00|13426.3|13424.7|13427.4|13425.8|13427.5|13425.9|13425.4|13423.6|283
1739980800000|2025-02-19 16:00:00|13427.5|13425.9|13432.9|13430.5|13433.4|13431.2|13427.4|13425.4|393
1739981100000|2025-02-19 16:05:00|13433.1|13430.7|13432.2|13430.6|13434.4|13432.4|13430.7|13428.7|391
1739981400000|2025-02-19 16:10:00|13432.3|13430.7|13430.9|13429.3|13433.3|13431.6|13429|13427.4|303
1739981700000|2025-02-19 16:15:00|13430.8|13429.2|13435.7|13434.1|13436.3|13434.2|13429.8|13428.2|330
1739982000000|2025-02-19 16:20:00|13436|13433.6|13436.9|13435.3|13437.7|13435.9|13435.4|13433.2|319
1739982300000|2025-02-19 16:25:00|13436.8|13435.2|13436.8|13435.2|13437.9|13436.3|13436.2|13434.6|262
1739982600000|2025-02-19 16:30:00|13436.9|13435.3|13435.8|13434.2|13437.3|13435.6|13434.8|13433.2|299
1739982900000|2025-02-19 16:35:00|13435.6|13434|13435.9|13434.3|13437.2|13435.1|13434.9|13433.3|147
1739983200000|2025-02-19 16:40:00|13436|13434.4|13434.5|13432.9|13436|13434.4|13433.7|13432.1|190
1739983500000|2025-02-19 16:45:00|13434.6|13433|13436.4|13434.8|13437.1|13435.5|13434.4|13432.8|290
1739983800000|2025-02-19 16:50:00|13436.6|13435|13436.3|13434.7|13436.7|13435.1|13434.8|13433.2|206
1739984100000|2025-02-19 16:55:00|13436.4|13434.8|13438.7|13436.3|13439|13437.1|13436.1|13434.5|293
1739984400000|2025-02-19 17:00:00|13438.8|13436.4|13438.8|13436.4|13439.2|13437|13437.8|13435.6|216
1739984700000|2025-02-19 17:05:00|13438.7|13436.3|13437|13434.6|13440.1|13438.1|13437|13434.6|285
1739985000000|2025-02-19 17:10:00|13437.1|13434.7|13437.8|13435.4|13438.4|13436|13436.5|13434.1|278
1739985300000|2025-02-19 17:15:00|13437.4|13435|13435.4|13433.8|13437.6|13435.4|13435.3|13433.3|234
1739985600000|2025-02-19 17:20:00|13435.1|13433.5|13434.9|13433.3|13435.4|13433.8|13434.3|13432.7|244
1739985900000|2025-02-19 17:25:00|13434.8|13433.2|13435.3|13433.7|13437.5|13435.1|13434|13432.4|236
1739986200000|2025-02-19 17:30:00|13435.4|13433.8|13435.8|13434.2|13436.2|13434.6|13434.2|13432.6|226
1739986500000|2025-02-19 17:35:00|13435.9|13434.3|13438.1|13436.5|13438.2|13436.6|13435.8|13434.2|212
1739986800000|2025-02-19 17:40:00|13438.2|13436.6|13439.3|13436.9|13439.8|13437.9|13438.2|13436.5|230
1739987100000|2025-02-19 17:45:00|13439.2|13436.8|13436.8|13435.2|13439.7|13437.4|13436.8|13435.2|215
1739987400000|2025-02-19 17:50:00|13436.7|13435.1|13436.2|13434.6|13437.9|13436.1|13435.9|13434.1|174
1739987700000|2025-02-19 17:55:00|13436.3|13434.7|13436.5|13434.9|13437.3|13435.7|13436.1|13434.5|270
1739988000000|2025-02-19 18:00:00|13436.4|13434.8|13436.5|13434.9|13436.9|13435.3|13435.3|13433.7|311
1739988300000|2025-02-19 18:05:00|13436.7|13435.1|13438.8|13437.2|13439.5|13437.9|13436.4|13434.8|271
1739988600000|2025-02-19 18:10:00|13438.9|13437.3|13440.1|13438.5|13440.3|13438.7|13438.6|13436.5|219
1739988900000|2025-02-19 18:15:00|13440.2|13438.6|13439.4|13437.8|13440.4|13438.7|13439|13437.4|180
1739989200000|2025-02-19 18:20:00|13439.2|13437.6|13438.4|13436.8|13439.6|13437.8|13438.1|13436.2|228
1739989500000|2025-02-19 18:25:00|13438.6|13437|13438.4|13436|13439.2|13437.3|13437.6|13435.5|356
1739989800000|2025-02-19 18:30:00|13438.3|13435.9|13434.4|13432|13438.5|13436.1|13434.1|13431.8|271
1739990100000|2025-02-19 18:35:00|13434.5|13432.1|13432.6|13430.2|13434.7|13432.1|13432.5|13430.1|260
1739990400000|2025-02-19 18:40:00|13432.5|13430.1|13430.7|13428.3|13432.5|13430.5|13430.6|13428.2|192
1739990700000|2025-02-19 18:45:00|13430.6|13428.2|13431.1|13429.5|13431.8|13429.7|13428.7|13427.1|154
1739991000000|2025-02-19 18:50:00|13431|13429.4|13431.9|13430.3|13432.7|13431.1|13431|13429.4|145
1739991300000|2025-02-19 18:55:00|13432|13430.4|13434.2|13426.8|13434.2|13430.5|13430.5|13426.8|222
1739991600000|2025-02-19 19:00:00|13434.5|13426.5|13432.3|13429.9|13434.5|13430.8|13430.7|13426.5|192
1739991900000|2025-02-19 19:05:00|13432.1|13429.7|13428.4|13426.8|13432.3|13429.9|13427.1|13425.5|258
1739992200000|2025-02-19 19:10:00|13428.3|13426.7|13425.7|13424.1|13428.4|13426.8|13425.4|13423.8|358
1739992500000|2025-02-19 19:15:00|13425.6|13424|13424.6|13423|13426.2|13424.6|13423.2|13421.6|407
1739992800000|2025-02-19 19:20:00|13424.7|13423.1|13423.8|13422.2|13425|13423.1|13422.5|13420.9|319
1739993100000|2025-02-19 19:25:00|13423.7|13422.1|13423.1|13421.5|13425.8|13423.8|13422.2|13420.6|285
1739993400000|2025-02-19 19:30:00|13423.2|13421.6|13426.9|13425.3|13427.1|13425.5|13423.2|13421.6|335
1739993700000|2025-02-19 19:35:00|13427|13425.4|13427.6|13426|13429|13427.4|13426.5|13424.9|289
1739994000000|2025-02-19 19:40:00|13427.5|13425.9|13427.5|13425.9|13428.3|13426.4|13426|13424.4|155
1739994300000|2025-02-19 19:45:00|13427.6|13426|13428.7|13427.1|13429.5|13427.4|13427.6|13426|129
1739994600000|2025-02-19 19:50:00|13428.8|13427.2|13428.6|13427|13429.1|13427.5|13427.8|13426.2|164
1739994900000|2025-02-19 19:55:00|13428.7|13427.1|13428.2|13426.6|13429.9|13428|13428.1|13426.5|229
1739995200000|2025-02-19 20:00:00|13428.6|13427|13430.2|13428.6|13430.2|13428.6|13428.5|13426.9|351
1739995500000|2025-02-19 20:05:00|13430.1|13428.5|13429.9|13428.3|13431|13429.4|13429.6|13428|246
1739995800000|2025-02-19 20:10:00|13429.8|13428.2|13429.4|13427.8|13430.2|13428.6|13428.1|13426.5|259
1739996100000|2025-02-19 20:15:00|13429.3|13427.7|13429.5|13427.9|13430|13428.2|13428.6|13426.2|293
1739996400000|2025-02-19 20:20:00|13429.4|13427.8|13429.7|13428.1|13431.3|13429|13429.3|13427.1|317
1739996700000|2025-02-19 20:25:00|13429.6|13428|13431|13428.6|13431.4|13429|13429.6|13427.4|366
1739997000000|2025-02-19 20:30:00|13430.9|13428.5|13429.3|13427.7|13430.9|13428.5|13428.5|13426.4|277
1739997300000|2025-02-19 20:35:00|13429.2|13427.6|13430|13428.4|13430.9|13429.3|13429|13427.2|263
1739997600000|2025-02-19 20:40:00|13430.1|13428.5|13430.1|13427.7|13431.1|13429.1|13429.9|13427.7|272
1739997900000|2025-02-19 20:45:00|13430.2|13427.8|13429.9|13427.5|13430.9|13428.5|13429.7|13427.3|237
1739998200000|2025-02-19 20:50:00|13429.8|13427.4|13429.1|13426.7|13429.9|13427.5|13427.9|13426|311
1739998500000|2025-02-19 20:55:00|13429|13426.6|13428.1|13426.5|13429.2|13427.2|13427.4|13425.8|292
1739998800000|2025-02-19 21:00:00|13428.4|13426.8|13429.9|13427.5|13430|13428.2|13428.4|13426.8|121
1739999100000|2025-02-19 21:05:00|13429.8|13427.4|13428.9|13427.3|13430.1|13428|13428.6|13426.4|141
1739999400000|2025-02-19 21:10:00|13428.8|13427.2|13427.9|13426.3|13429.1|13427.5|13427.7|13426.1|113
1739999700000|2025-02-19 21:15:00|13427.8|13426.2|13427.2|13425.6|13428.5|13426.9|13427.2|13425.6|135
1740000000000|2025-02-19 21:20:00|13427.3|13425.7|13428.2|13425.8|13428.3|13426.2|13426.5|13424.9|201
1740000300000|2025-02-19 21:25:00|13428.3|13425.9|13428.2|13425.8|13428.4|13426|13427.9|13425.5|144
1740000600000|2025-02-19 21:30:00|13428.3|13425.9|13429.9|13428.3|13430.9|13428.5|13428.3|13425.9|139
1740000900000|2025-02-19 21:35:00|13429.8|13428.2|13431.3|13428.9|13431.6|13429.3|13429.7|13427.4|138
1740001200000|2025-02-19 21:40:00|13431.6|13428.3|13430.6|13427|13434|13428.4|13429.6|13423.8|57
1740001500000|2025-02-19 21:45:00|13430.3|13426.9|13430.5|13426.8|13433|13428.4|13429.3|13424.6|86
1740001800000|2025-02-19 21:50:00|13430.3|13426.7|13431|13427.1|13433.2|13428.5|13429.4|13424.5|69
1740002100000|2025-02-19 21:55:00|13433.6|13427|13437.4|13421.4|13438|13427|13428.2|13420.2|230
1740002400000|2025-02-19 22:00:00|13436.8|13420.8|13436.8|13420.8|13436.8|13420.8|13436.5|13420.5|3
1740002700000|2025-02-19 22:05:00|13435.9|13419.9|13435.8|13419.8|13436.1|13420.1|13435.5|13419.5|28
1740003000000|2025-02-19 22:10:00|13435.9|13419.9|13436.1|13420.1|13436.2|13420.2|13435.8|13419.8|30
1740003300000|2025-02-19 22:15:00|13436.2|13420.2|13435.7|13419.7|13436.2|13420.2|13435.5|13419.5|15
1740003600000|2025-02-19 22:20:00|13435.6|13419.6|13433.8|13417.8|13435.6|13419.6|13433.2|13417.2|41
1740003900000|2025-02-19 22:25:00|13434|13418|13434.2|13418.2|13434.5|13418.5|13434|13418|35
1740004200000|2025-02-19 22:30:00|13434.1|13418.1|13434.2|13418.2|13434.5|13418.5|13433.9|13417.9|36
1740004500000|2025-02-19 22:35:00|13434.1|13418.1|13434.7|13418.7|13435.6|13419.6|13434|13418|26
1740004800000|2025-02-19 22:40:00|13434.6|13418.6|13434.9|13418.9|13435.3|13419.3|13434.5|13418.5|16
1740005100000|2025-02-19 22:45:00|13435|13419|13434.7|13418.7|13436.1|13420.1|13434.6|13418.6|31
1740005400000|2025-02-19 22:50:00|13434.8|13418.8|13436.4|13420.4|13436.9|13422|13434.1|13418.1|77
1740005700000|2025-02-19 22:55:00|13436.3|13420.3|13436.1|13422.3|13437.2|13422.5|13435.1|13419.4|58
1740006000000|2025-02-19 23:00:00|13434.9|13422|13426.2|13415.9|13437.2|13422|13425.3|13412.7|161
1740006300000|2025-02-19 23:05:00|13426.4|13415.7|13427.3|13418.6|13428.3|13420.2|13424.3|13415.7|163
1740006600000|2025-02-19 23:10:00|13427.7|13419.3|13426.1|13419.9|13428.3|13420.8|13425.7|13419.3|201
1740006900000|2025-02-19 23:15:00|13425.7|13420|13426.6|13423.1|13426.9|13423.9|13424.4|13419.2|133
1740007200000|2025-02-19 23:20:00|13426.4|13423.2|13430.2|13427.8|13431.1|13428.7|13425.9|13423|165
1740007500000|2025-02-19 23:25:00|13430.8|13427.3|13431.1|13428.7|13431.5|13429.1|13428.4|13425.8|175
1740007800000|2025-02-19 23:30:00|13431|13428.6|13431.6|13429.2|13432.3|13429.9|13430.9|13428.6|74
1740008100000|2025-02-19 23:35:00|13431.1|13429.5|13429.8|13428.2|13431.7|13429.5|13429.8|13427.7|64
1740008400000|2025-02-19 23:40:00|13429.9|13428.3|13431.1|13428.7|13431.4|13429.5|13429.9|13427.7|56
1740008700000|2025-02-19 23:45:00|13431.2|13428.8|13429.4|13427.8|13431.2|13428.8|13429.3|13427.6|52
1740009000000|2025-02-19 23:50:00|13429.5|13427.9|13431.1|13429.5|13431.2|13429.6|13429.3|13427.7|33
1740009300000|2025-02-19 23:55:00|13431|13429.4|13429.6|13428|13431.2|13429.4|13429.6|13427.7|48
1740009600000|2025-02-20 00:00:00|13429.3|13427.7|13426.7|13425.1|13430.2|13428.6|13426.2|13424.3|137
1740009900000|2025-02-20 00:05:00|13426.8|13425.2|13426|13424.4|13428|13426.4|13425.5|13423.9|108
1740010200000|2025-02-20 00:10:00|13426.1|13424.5|13427.4|13425.8|13428.6|13427|13425.8|13424.2|126
1740010500000|2025-02-20 00:15:00|13427.5|13425.9|13429.2|13427.6|13429.3|13427.7|13427.1|13425.5|96
1740010800000|2025-02-20 00:20:00|13429.1|13427.5|13430.2|13428.6|13430.7|13429.1|13428.7|13427.1|102
1740011100000|2025-02-20 00:25:00|13430.1|13428.5|13427.1|13425.5|13430.1|13428.5|13427.1|13425|83
1740011400000|2025-02-20 00:30:00|13427|13425.4|13425.2|13423.6|13427.5|13425.9|13423.5|13421.9|208
1740011700000|2025-02-20 00:35:00|13425.1|13423.5|13421.6|13420|13425.1|13423.5|13421.5|13419.9|180
1740012000000|2025-02-20 00:40:00|13421.7|13420.1|13420.7|13419.1|13423.4|13421.8|13419.2|13417.6|185
1740012300000|2025-02-20 00:45:00|13420.8|13419.2|13421.9|13420.3|13422.9|13421.3|13419.9|13418.3|221
1740012600000|2025-02-20 00:50:00|13422|13420.4|13418.9|13417.3|13422.3|13420.7|13418.9|13417.3|231
1740012900000|2025-02-20 00:55:00|13418.8|13417.2|13417.5|13415.9|13418.8|13417.2|13415.7|13414.1|301
1740013200000|2025-02-20 01:00:00|13417.6|13416|13413.7|13412.1|13417.8|13416.2|13412.9|13411.3|255
1740013500000|2025-02-20 01:05:00|13413.8|13412.2|13411.3|13409.7|13413.9|13412.3|13410.3|13408.7|293
1740013800000|2025-02-20 01:10:00|13411.2|13409.6|13406.7|13405.1|13412.2|13410.6|13406.2|13404.6|304
1740014100000|2025-02-20 01:15:00|13406.9|13405.3|13411.9|13410.3|13411.9|13410.3|13406.6|13405|264
1740014400000|2025-02-20 01:20:00|13412.2|13410.6|13411.8|13410.2|13413.1|13411.5|13409.7|13408.1|276
1740014700000|2025-02-20 01:25:00|13411.7|13410.1|13415.2|13413.6|13416|13414.4|13411.7|13410.1|268
1740015000000|2025-02-20 01:30:00|13415.3|13413.7|13413.3|13411.7|13416.5|13414.9|13412.9|13411.3|257
1740015300000|2025-02-20 01:35:00|13413.4|13411.8|13417.6|13416|13417.8|13416.2|13413.4|13411.8|218
1740015600000|2025-02-20 01:40:00|13417.5|13415.9|13419|13417.4|13421.3|13419.7|13416.8|13415.2|242
1740015900000|2025-02-20 01:45:00|13419.1|13417.5|13420.9|13419.3|13423.6|13422|13419.1|13417.5|335
1740016200000|2025-02-20 01:50:00|13420.8|13419.2|13420.8|13419.2|13422.1|13420.5|13419.3|13417.7|223
1740016500000|2025-02-20 01:55:00|13420.7|13419.1|13421|13419.4|13421.7|13420.1|13419.6|13418|216
1740016800000|2025-02-20 02:00:00|13420.9|13419.3|13417.7|13416.1|13422.2|13420.6|13417.6|13416|232
1740017100000|2025-02-20 02:05:00|13417.9|13416.3|13413.3|13411.7|13418.3|13416.7|13413.3|13411.7|219
1740017400000|2025-02-20 02:10:00|13413.1|13411.5|13412.7|13411.1|13413.3|13411.7|13409.7|13408.1|340
1740017700000|2025-02-20 02:15:00|13412.6|13411|13416.3|13414.7|13416.4|13414.8|13412.3|13410.7|189
1740018000000|2025-02-20 02:20:00|13416.1|13414.5|13415.5|13413.9|13417.2|13415.6|13414.7|13413.1|209
1740018300000|2025-02-20 02:25:00|13415.4|13413.8|13416.9|13415.3|13417.4|13415.8|13413.6|13412|236
1740018600000|2025-02-20 02:30:00|13416.8|13415.2|13416.9|13415.3|13417.3|13415.7|13415.3|13413.7|164
1740018900000|2025-02-20 02:35:00|13417|13415.4|13409.3|13406.9|13418.2|13416.6|13395.7|13393.3|467
1740019200000|2025-02-20 02:40:00|13409.2|13406.8|13403.4|13401.8|13411.3|13408.9|13403.1|13401.5|426
1740019500000|2025-02-20 02:45:00|13403.5|13401.9|13404.5|13402.9|13409.8|13408.2|13403.5|13401.9|305
1740019800000|2025-02-20 02:50:00|13404.3|13402.7|13402.1|13400.5|13405.9|13404.3|13401.2|13399.6|304
1740020100000|2025-02-20 02:55:00|13402|13400.4|13402.7|13401.1|13404|13402.4|13401.6|13400|355
1740020400000|2025-02-20 03:00:00|13402.6|13401|13402|13400.4|13404|13402.4|13401.9|13400.3|245
1740020700000|2025-02-20 03:05:00|13402.1|13400.5|13403.9|13402.3|13406.3|13404.7|13401.8|13400.2|201
1740021000000|2025-02-20 03:10:00|13404|13402.4|13407.6|13406|13407.6|13406|13402.7|13401.1|203
1740021300000|2025-02-20 03:15:00|13407.8|13406.2|13407.4|13405.8|13410.1|13408.5|13406.8|13405.2|179
1740021600000|2025-02-20 03:20:00|13407.5|13405.9|13408.3|13406.7|13408.3|13406.7|13404.7|13403.1|186
1740021900000|2025-02-20 03:25:00|13408.2|13406.6|13407|13405.4|13409.2|13407.6|13406.9|13405.3|155
1740022200000|2025-02-20 03:30:00|13406.9|13405.3|13404.7|13403.1|13408|13406.4|13404.6|13403|155
1740022500000|2025-02-20 03:35:00|13404.6|13403|13401.7|13400.1|13404.8|13403.2|13400.7|13399.1|218
1740022800000|2025-02-20 03:40:00|13401.8|13400.2|13402.3|13400.7|13404.3|13402.7|13400.9|13399.3|221
1740023100000|2025-02-20 03:45:00|13402.4|13400.8|13399.6|13398|13403|13401.4|13399.4|13397.8|210
1740023400000|2025-02-20 03:50:00|13399.7|13398.1|13401.3|13399.7|13401.5|13399.9|13399.3|13397.7|169
1740023700000|2025-02-20 03:55:00|13401.2|13399.6|13400.8|13399.2|13401.6|13400|13400.1|13398.5|220
1740024000000|2025-02-20 04:00:00|13400.7|13399.1|13403.6|13402|13403.9|13402.3|13400.2|13398.6|175
1740024300000|2025-02-20 04:05:00|13403.5|13401.9|13403.8|13402.2|13403.9|13402.3|13402.2|13400.6|130
1740024600000|2025-02-20 04:10:00|13403.7|13402.1|13403.4|13401.8|13403.8|13402.2|13402.3|13400.7|100
1740024900000|2025-02-20 04:15:00|13403.3|13401.7|13400.9|13399.3|13403.7|13402.1|13400.7|13399.1|167
1740025200000|2025-02-20 04:20:00|13400.8|13399.2|13400.4|13398.8|13402.7|13401.1|13400.4|13398.8|128
1740025500000|2025-02-20 04:25:00|13400.3|13398.7|13399.7|13398.1|13400.8|13399.2|13398|13396.4|183
1740025800000|2025-02-20 04:30:00|13399.8|13398.2|13402.7|13401.1|13403.1|13401.5|13399.7|13398.1|177
1740026100000|2025-02-20 04:35:00|13402.6|13401|13399.3|13397.7|13402.6|13401|13399|13397.4|137
1740026400000|2025-02-20 04:40:00|13399.4|13397.8|13399.5|13397.9|13400.6|13399|13399.1|13397.5|103
1740026700000|2025-02-20 04:45:00|13399.6|13398|13399.5|13397.9|13400.2|13398.6|13399.2|13397.6|106
1740027000000|2025-02-20 04:50:00|13399.8|13398.2|13398.9|13397.3|13400.1|13398.5|13398.2|13396.6|111
1740027300000|2025-02-20 04:55:00|13398.8|13397.2|13397.7|13396.1|13399.3|13397.7|13397.2|13395.6|57
1740027600000|2025-02-20 05:00:00|13396.8|13395.2|13394.8|13393.2|13396.8|13395.2|13394.7|13393.1|160
1740027900000|2025-02-20 05:05:00|13394.7|13393.1|13393.2|13391.6|13395.3|13393.7|13392.5|13390.9|125
1740028200000|2025-02-20 05:10:00|13393.3|13391.7|13391.2|13389.6|13393.5|13391.9|13389.5|13387.9|166
1740028500000|2025-02-20 05:15:00|13391.3|13389.7|13390.4|13388.8|13392|13390.4|13390.2|13388.6|97
1740028800000|2025-02-20 05:20:00|13390.3|13388.7|13392|13390.4|13392.6|13391|13389.9|13388.3|131
1740029100000|2025-02-20 05:25:00|13391.9|13390.3|13394.4|13392.8|13396.5|13394.9|13391.8|13390.2|183
1740029400000|2025-02-20 05:30:00|13394.5|13392.9|13397|13395.4|13397.3|13395.7|13394.3|13392.7|152
1740029700000|2025-02-20 05:35:00|13397.3|13395.7|13396.9|13395.3|13398.6|13397|13396.3|13394.7|159
1740030000000|2025-02-20 05:40:00|13396.7|13395.1|13397.3|13395.7|13398.5|13396.9|13396.6|13395|102
1740030300000|2025-02-20 05:45:00|13397.2|13395.6|13394.8|13393.2|13397.5|13395.9|13394.7|13393.1|146
1740030600000|2025-02-20 05:50:00|13394.7|13393.1|13394.6|13393|13395.3|13393.7|13394|13392.4|144
1740030900000|2025-02-20 05:55:00|13394.5|13392.9|13395.1|13393.5|13396.3|13394.7|13394.4|13392.8|211
1740031200000|2025-02-20 06:00:00|13395|13393.4|13394.8|13393.2|13396.6|13395|13394.4|13392.8|218
1740031500000|2025-02-20 06:05:00|13394.7|13393.1|13392.8|13391.2|13395.9|13394.3|13392|13390.4|162
1740031800000|2025-02-20 06:10:00|13392.9|13391.3|13394.5|13392.9|13394.6|13393|13392.5|13390.9|135
1740032100000|2025-02-20 06:15:00|13394.6|13393|13389.6|13388|13394.8|13393.2|13389.6|13388|153
1740032400000|2025-02-20 06:20:00|13389.5|13387.9|13389.3|13387.7|13390|13388|13386.4|13384.5|234
1740032700000|2025-02-20 06:25:00|13389.2|13387.6|13391.2|13389.6|13391.7|13390.1|13387.2|13385.6|226
1740033000000|2025-02-20 06:30:00|13391.3|13389.7|13393.6|13392|13393.7|13392.1|13389.5|13387.9|166
1740033300000|2025-02-20 06:35:00|13393.5|13391.9|13392.8|13391.2|13393.7|13392.1|13392.1|13390.5|123
1740033600000|2025-02-20 06:40:00|13392.9|13391.3|13392.7|13391.1|13393.3|13391.7|13390.1|13388.5|151
1740033900000|2025-02-20 06:45:00|13392.6|13391|13393.2|13391.6|13393.4|13391.8|13391.9|13390.3|92
1740034200000|2025-02-20 06:50:00|13393.1|13391.5|13392.2|13390.6|13393.5|13391.9|13390.6|13389|173
1740034500000|2025-02-20 06:55:00|13392.3|13390.7|13395.8|13394.2|13396.8|13395.2|13392.3|13390.7|201
1740034800000|2025-02-20 07:00:00|13395.4|13393.8|13394.7|13393.1|13397.3|13395.7|13394|13392.4|226
1740035100000|2025-02-20 07:05:00|13394.6|13393|13393.3|13391.7|13394.7|13393.1|13390.2|13388.6|293
1740035400000|2025-02-20 07:10:00|13393.4|13391.8|13393.1|13391.5|13395.6|13394|13392.8|13391.2|249
1740035700000|2025-02-20 07:15:00|13393|13391.4|13395.3|13393.7|13396|13394.4|13391.2|13389.6|261
1740036000000|2025-02-20 07:20:00|13395.2|13393.6|13395.6|13394|13396.5|13394.9|13394.4|13392.8|169
1740036300000|2025-02-20 07:25:00|13395.7|13394.1|13397.9|13396.3|13398.7|13397.1|13395.3|13393.7|189
1740036600000|2025-02-20 07:30:00|13398|13396.4|13395.8|13394.2|13398|13396.4|13395.5|13393.9|181
1740036900000|2025-02-20 07:35:00|13396.1|13394.5|13397|13395.4|13397.8|13396.2|13395.7|13394.1|144
1740037200000|2025-02-20 07:40:00|13397.1|13395.5|13397.4|13395.8|13398.5|13396.9|13396.3|13394.7|139
1740037500000|2025-02-20 07:45:00|13397.5|13395.9|13395.7|13394.1|13398.1|13396.5|13395.5|13393.9|190
1740037800000|2025-02-20 07:50:00|13395.8|13394.2|13394.9|13393.3|13396.8|13395.1|13393.8|13392.2|194
1740038100000|2025-02-20 07:55:00|13394.7|13393.1|13394.7|13393.1|13395.5|13393.9|13393.7|13392|207
1740038400000|2025-02-20 08:00:00|13394.8|13393.2|13396|13394.4|13397|13395.4|13394.4|13392.8|220
1740038700000|2025-02-20 08:05:00|13395.9|13394.3|13389.5|13387.9|13396|13394.4|13389|13387.4|227
1740039000000|2025-02-20 08:10:00|13389.4|13387.8|13388.3|13386.7|13390.5|13388.9|13387.9|13386.3|214
1740039300000|2025-02-20 08:15:00|13388.2|13386.6|13389|13387.4|13390.4|13388.8|13388|13386.4|222
1740039600000|2025-02-20 08:20:00|13388.9|13387.3|13390.1|13388.5|13391.2|13389.6|13388.4|13386.8|226
1740039900000|2025-02-20 08:25:00|13390.2|13388.6|13388.2|13386.6|13392.1|13390.5|13388.1|13386.5|245
1740040200000|2025-02-20 08:30:00|13388|13386.4|13388.7|13387.1|13388.8|13387.2|13386.3|13384.7|267
1740040500000|2025-02-20 08:35:00|13388.8|13387.2|13391.6|13390|13391.8|13390.2|13388.7|13387.1|254
1740040800000|2025-02-20 08:40:00|13391.5|13389.9|13393.1|13391.5|13393.1|13391.5|13390.8|13389.2|178
1740041100000|2025-02-20 08:45:00|13393.2|13391.6|13391.7|13390.1|13393.5|13391.9|13391.2|13389.6|157
1740041400000|2025-02-20 08:50:00|13391.6|13390|13390.6|13389|13392.7|13391.1|13389.7|13388.1|190
1740041700000|2025-02-20 08:55:00|13390.5|13388.9|13390.6|13389|13390.8|13389.2|13388|13386.4|254
1740042000000|2025-02-20 09:00:00|13390.7|13389.1|13391.3|13389.7|13391.9|13390.1|13389.3|13387.7|214
1740042300000|2025-02-20 09:05:00|13391.2|13389.6|13389.7|13388.1|13391.6|13390|13389.6|13388|178
1740042600000|2025-02-20 09:10:00|13389.8|13388.2|13388.7|13387.1|13392.3|13390.7|13388.6|13387|201
1740042900000|2025-02-20 09:15:00|13388.6|13387|13387.7|13386.1|13388.8|13387.2|13387.1|13385.5|152
1740043200000|2025-02-20 09:20:00|13387.9|13386.3|13386.9|13385.3|13388.6|13387|13384.5|13382.9|214
1740043500000|2025-02-20 09:25:00|13386.8|13385.2|13391.3|13389.7|13393.1|13391.2|13386.8|13385.2|272
1740043800000|2025-02-20 09:30:00|13391.4|13389.8|13391.8|13390.2|13392.2|13390.6|13390.3|13388.7|191
1740044100000|2025-02-20 09:35:00|13391.7|13390.1|13395|13393.4|13395.2|13393.6|13391.7|13390.1|113
1740044400000|2025-02-20 09:40:00|13394.9|13393.3|13393.5|13391.9|13395.3|13393.7|13392.7|13391.1|166
1740044700000|2025-02-20 09:45:00|13393.6|13392|13392.5|13390.9|13394.6|13393|13392.3|13390.7|157
1740045000000|2025-02-20 09:50:00|13392.4|13390.8|13391.1|13389.5|13393.1|13391.5|13390.6|13389|163
1740045300000|2025-02-20 09:55:00|13391.2|13389.6|13390|13388.4|13392|13390.4|13389.8|13388.2|177
1740045600000|2025-02-20 10:00:00|13390.2|13388.6|13391.3|13389.7|13392.4|13390.8|13389.8|13388.2|179
1740045900000|2025-02-20 10:05:00|13391.4|13389.8|13385|13383.4|13391.4|13389.8|13384.8|13383.2|198
1740046200000|2025-02-20 10:10:00|13384.9|13383.3|13385.6|13384|13386.4|13384.8|13382.7|13381.1|239
1740046500000|2025-02-20 10:15:00|13385.5|13383.9|13385|13383.4|13388.2|13386.6|13384.7|13383.1|171
1740046800000|2025-02-20 10:20:00|13384.9|13383.3|13384.2|13382.6|13385.1|13383.5|13383.1|13381.5|197
1740047100000|2025-02-20 10:25:00|13384.1|13382.5|13384.2|13382.6|13385.9|13384.3|13383.8|13382.2|151
1740047400000|2025-02-20 10:30:00|13384.1|13382.5|13381.8|13380.2|13384.6|13383|13381|13379.3|199
1740047700000|2025-02-20 10:35:00|13381.7|13380.1|13381|13379.4|13383.4|13381.8|13381|13379.4|166
1740048000000|2025-02-20 10:40:00|13380.9|13379.3|13379.7|13378.1|13381.7|13380.1|13378.9|13377.3|180
1740048300000|2025-02-20 10:45:00|13379.8|13378.2|13379.1|13377.5|13379.8|13378.2|13377.4|13375.8|258
1740048600000|2025-02-20 10:50:00|13379|13377.4|13377.6|13376|13379.4|13377.8|13375.8|13374.2|222
1740048900000|2025-02-20 10:55:00|13377.5|13375.9|13378.3|13376.7|13379.3|13377.7|13376.2|13374.6|188
1740049200000|2025-02-20 11:00:00|13378.2|13376.6|13376.3|13374.7|13379.8|13378.2|13376.2|13374.6|207
1740049500000|2025-02-20 11:05:00|13376.4|13374.8|13377.3|13375.7|13378.5|13376.9|13376.2|13374.6|164
1740049800000|2025-02-20 11:10:00|13377.2|13375.6|13377.7|13376.1|13377.8|13376.2|13376.3|13374.7|146
1740050100000|2025-02-20 11:15:00|13377.8|13376.2|13381.3|13379.7|13381.4|13379.8|13377.4|13375.8|166
1740050400000|2025-02-20 11:20:00|13381.2|13379.6|13382.2|13380.6|13382.7|13381.1|13380.5|13378.9|194
1740050700000|2025-02-20 11:25:00|13382.3|13380.7|13382.2|13380.6|13382.6|13381|13380.8|13379.2|161
1740051000000|2025-02-20 11:30:00|13382.1|13380.5|13383.1|13381.5|13383.2|13381.6|13380.8|13379.2|144
1740051300000|2025-02-20 11:35:00|13382.9|13381.3|13385.3|13383.7|13385.3|13383.7|13382.8|13381.2|171
1740051600000|2025-02-20 11:40:00|13385.2|13383.6|13384.7|13383.1|13385.2|13383.6|13383.8|13382.2|125
1740051900000|2025-02-20 11:45:00|13384.8|13383.2|13387.3|13385.7|13387.3|13385.7|13384.4|13382.8|150
1740052200000|2025-02-20 11:50:00|13387.4|13385.8|13385.5|13383.9|13387.4|13385.8|13385.5|13383.9|124
1740052500000|2025-02-20 11:55:00|13385.6|13384|13383.8|13382.2|13385.6|13384|13383.5|13381.9|155
1740052800000|2025-02-20 12:00:00|13383.7|13382.1|13382.2|13380.6|13385.1|13383.5|13382.2|13380.6|171
1740053100000|2025-02-20 12:05:00|13382.3|13380.7|13379.5|13377.9|13382.3|13380.7|13377.7|13376.1|270
1740053400000|2025-02-20 12:10:00|13379.6|13378|13378.6|13377|13382.4|13380.6|13378.3|13376.7|267
1740053700000|2025-02-20 12:15:00|13378.7|13377.1|13380.7|13378.3|13381.7|13379.3|13377.2|13375.6|349
1740054000000|2025-02-20 12:20:00|13380.8|13378.4|13378.4|13376.8|13380.9|13378.9|13377.1|13375.5|236
1740054300000|2025-02-20 12:25:00|13378.5|13376.9|13381.5|13379.9|13382.5|13380.7|13378.5|13376.9|276
1740054600000|2025-02-20 12:30:00|13381.6|13380|13377.5|13375.9|13383.8|13381.8|13377.3|13375.3|258
1740054900000|2025-02-20 12:35:00|13377.1|13375.5|13380.7|13377.6|13382.3|13379.4|13376.3|13374.7|275
1740055200000|2025-02-20 12:40:00|13380.5|13378.1|13380.5|13378.9|13382.6|13380|13379.2|13377.1|262
1740055500000|2025-02-20 12:45:00|13380.4|13378.8|13382.5|13380.9|13384.4|13382.8|13380.3|13378.7|209
1740055800000|2025-02-20 12:50:00|13382.7|13381.1|13382.1|13380.5|13383.4|13381.8|13381.1|13379.5|242
1740056100000|2025-02-20 12:55:00|13382.2|13380.6|13381.9|13380.3|13382.5|13380.9|13378.3|13376.7|355
1740056400000|2025-02-20 13:00:00|13381.8|13380.2|13378.8|13377.2|13383.4|13381.5|13378.8|13377.2|307
1740056700000|2025-02-20 13:05:00|13378.7|13377.1|13374.7|13373.1|13379.3|13377.7|13373|13371.4|283
1740057000000|2025-02-20 13:10:00|13374.8|13373.2|13372.6|13371|13375.3|13373.7|13372.2|13370.5|260
1740057300000|2025-02-20 13:15:00|13372.5|13370.9|13370.3|13368.7|13373.1|13371|13369.4|13367.8|256
1740057600000|2025-02-20 13:20:00|13370.4|13368.8|13369.5|13367.9|13370.6|13369|13366.6|13365|323
1740057900000|2025-02-20 13:25:00|13369.7|13368.1|13369.4|13360.5|13370|13368.1|13364.2|13360.5|311
1740058200000|2025-02-20 13:30:00|13369|13360.7|13363.4|13361|13370.4|13368|13362.7|13358.4|390
1740058500000|2025-02-20 13:35:00|13363.5|13361.1|13368.7|13367.1|13371|13369.4|13362.4|13360.8|363
1740058800000|2025-02-20 13:40:00|13368.8|13367.2|13371.9|13370.3|13374.3|13372.2|13368.4|13366.8|388
1740059100000|2025-02-20 13:45:00|13371.8|13370.2|13373.7|13372.1|13375.1|13373.5|13370.7|13369.1|317
1740059400000|2025-02-20 13:50:00|13373.8|13372.2|13371.7|13370.1|13375.8|13374.2|13371.6|13370|303
1740059700000|2025-02-20 13:55:00|13371.8|13370.2|13372.5|13370.9|13374|13372.4|13369.9|13368.3|360
1740060000000|2025-02-20 14:00:00|13372.6|13371|13374.4|13372.8|13378|13376.4|13372.6|13371|355
1740060300000|2025-02-20 14:05:00|13374.3|13372.7|13370.9|13369.3|13376.3|13374.7|13370.7|13369.1|315
1740060600000|2025-02-20 14:10:00|13371|13369.4|13375.2|13373.6|13375.8|13374.2|13370.5|13368.9|302
1740060900000|2025-02-20 14:15:00|13375.3|13373.7|13378|13375.6|13378.5|13376.1|13374|13371.1|282
1740061200000|2025-02-20 14:20:00|13377.9|13375.5|13374.3|13371.9|13377.9|13375.5|13372.6|13370.7|320
1740061500000|2025-02-20 14:25:00|13374.1|13371.7|13370|13367.6|13374.2|13371.9|13369.4|13367.3|274
1740061800000|2025-02-20 14:30:00|13369.9|13367.5|13366.2|13363.8|13370.2|13367.8|13365.2|13363.4|441
1740062100000|2025-02-20 14:35:00|13366.6|13364.2|13369.1|13367.5|13369.2|13367.6|13364.8|13362.4|402
1740062400000|2025-02-20 14:40:00|13369.2|13367.6|13366.7|13364.3|13372.3|13370.7|13366.3|13363.9|422
1740062700000|2025-02-20 14:45:00|13366.8|13364.4|13368|13365.6|13371.7|13369.3|13366.5|13364.1|301
1740063000000|2025-02-20 14:50:00|13368.1|13365.7|13370|13368.4|13372.3|13370.7|13366.4|13364|300
1740063300000|2025-02-20 14:55:00|13370.1|13368.5|13370.4|13368.8|13372.5|13370.9|13367.2|13365.2|346
1740063600000|2025-02-20 15:00:00|13370.5|13368.9|13369.9|13368.3|13374|13372.4|13369.3|13367.7|424
1740063900000|2025-02-20 15:05:00|13370|13368.4|13363.4|13361|13370.2|13368.6|13362.9|13360.5|389
1740064200000|2025-02-20 15:10:00|13363|13361.4|13364.6|13363|13365.5|13363.9|13361.8|13359.7|336
1740064500000|2025-02-20 15:15:00|13364.7|13363.1|13363.8|13362.2|13365.5|13363.1|13362.8|13361.2|288
1740064800000|2025-02-20 15:20:00|13363.7|13362.1|13360.9|13358.5|13365.3|13363.7|13360.9|13358.5|231
1740065100000|2025-02-20 15:25:00|13360.5|13359.3|13357.9|13356.3|13361|13359.3|13357.3|13355.7|298
1740065400000|2025-02-20 15:30:00|13358.1|13356.5|13357.2|13355.6|13359.5|13357.5|13356.3|13354.7|286
1740065700000|2025-02-20 15:35:00|13357.1|13355.5|13354.6|13353|13357.1|13355.5|13353.1|13350.7|255
1740066000000|2025-02-20 15:40:00|13354.5|13352.9|13353.9|13352.3|13355.2|13353.6|13353.3|13351.3|206
1740066300000|2025-02-20 15:45:00|13353.7|13352.1|13352.8|13351.2|13354.4|13352.8|13352.3|13350.4|226
1740066600000|2025-02-20 15:50:00|13352.9|13351.3|13348.1|13345.7|13353.3|13351.4|13344.2|13342.3|349
1740066900000|2025-02-20 15:55:00|13348.2|13345.8|13348.9|13347.3|13351.1|13348.7|13347.7|13345.3|355
1740067200000|2025-02-20 16:00:00|13349|13347.4|13351.8|13350.2|13353.9|13352.3|13349|13347.4|340
1740067500000|2025-02-20 16:05:00|13351.7|13350.1|13351.2|13348.8|13351.8|13350.2|13349.7|13347.3|239
1740067800000|2025-02-20 16:10:00|13350.9|13349.3|13353.2|13350.8|13354.2|13352.2|13348.8|13347.2|266
1740068100000|2025-02-20 16:15:00|13353.1|13350.7|13356.8|13354.4|13357.1|13355.1|13352.6|13350.6|280
1740068400000|2025-02-20 16:20:00|13357.1|13354.7|13357.2|13354.8|13357.4|13355.2|13354.2|13351.8|264
1740068700000|2025-02-20 16:25:00|13357.6|13355.2|13355.5|13353.9|13357.8|13355.4|13355|13353.4|193
1740069000000|2025-02-20 16:30:00|13355.4|13353.8|13352.5|13350.9|13355.5|13353.9|13350.5|13348.9|196
1740069300000|2025-02-20 16:35:00|13352.6|13351|13353.9|13351.5|13354|13352.4|13351.6|13350|193
1740069600000|2025-02-20 16:40:00|13353.8|13351.4|13349.7|13347.3|13354.4|13352.8|13349.1|13346.7|219
1740069900000|2025-02-20 16:45:00|13349.6|13347.2|13349.6|13348|13350.7|13349.1|13348.2|13346.5|177
1740070200000|2025-02-20 16:50:00|13349.8|13348.2|13349.5|13347.9|13351.3|13349.1|13348.5|13346.9|208
1740070500000|2025-02-20 16:55:00|13349.4|13347.8|13350.8|13349.2|13351.3|13349.7|13348.3|13346.7|205
1740070800000|2025-02-20 17:00:00|13351|13349.4|13352.8|13351.2|13353.4|13351.8|13350.8|13349.2|304
1740071100000|2025-02-20 17:05:00|13352.9|13351.3|13349.1|13347.5|13353.3|13351.7|13347.6|13345.9|221
1740071400000|2025-02-20 17:10:00|13349|13347.4|13344.8|13343.2|13349|13347.4|13344.7|13343.1|279
1740071700000|2025-02-20 17:15:00|13344.9|13343.3|13341.5|13339.9|13345.8|13344.2|13341.3|13339.7|255
1740072000000|2025-02-20 17:20:00|13341.4|13339.8|13334.9|13333.3|13341.4|13339.8|13334.9|13333.3|288
1740072300000|2025-02-20 17:25:00|13335|13333.4|13337.5|13335.9|13338|13336.4|13334.7|13333.1|240
1740072600000|2025-02-20 17:30:00|13337.4|13335.8|13335.3|13333.7|13338.6|13336.8|13335|13333.4|239
1740072900000|2025-02-20 17:35:00|13335.1|13333.5|13334.5|13332.1|13335.4|13333.8|13332.8|13331.2|212
1740073200000|2025-02-20 17:40:00|13334.6|13332.2|13331.8|13330.2|13335.1|13333|13331.3|13329.7|264
1740073500000|2025-02-20 17:45:00|13331.7|13330.1|13334.6|13333|13336.8|13335.2|13331.7|13330.1|207
1740073800000|2025-02-20 17:50:00|13334.8|13333.2|13336|13334.4|13336.3|13334.7|13334.3|13332.7|201
1740074100000|2025-02-20 17:55:00|13335.9|13334.3|13334.5|13332.9|13336.3|13334.7|13334.1|13332.5|224
1740074400000|2025-02-20 18:00:00|13334.7|13333.1|13336.1|13333.7|13337.9|13336.3|13334.7|13333.1|251
1740074700000|2025-02-20 18:05:00|13336.2|13333.8|13331.9|13330.3|13336.2|13333.8|13331.9|13330.2|135
1740075000000|2025-02-20 18:10:00|13332.3|13329.9|13328.7|13327.1|13332.4|13330|13327.8|13326.2|235
1740075300000|2025-02-20 18:15:00|13328.4|13326.8|13331.1|13328.7|13331.5|13329.1|13328.4|13326.8|173
1740075600000|2025-02-20 18:20:00|13331.2|13328.8|13331.2|13328.8|13332.6|13330.4|13331|13328.6|156
1740075900000|2025-02-20 18:25:00|13331.3|13328.9|13331|13328.6|13331.5|13329.4|13330.5|13328.3|98
1740076200000|2025-02-20 18:30:00|13330.5|13328.9|13327.7|13325.3|13331|13328.9|13326.8|13324.8|200
1740076500000|2025-02-20 18:35:00|13327.6|13325.2|13327.8|13325.4|13328.6|13326.2|13326.1|13323.9|128
1740076800000|2025-02-20 18:40:00|13327.4|13325|13329.3|13326.9|13329.6|13327.2|13327.1|13324.7|111
1740077100000|2025-02-20 18:45:00|13329.2|13326.8|13328.8|13327.2|13329.4|13327.2|13328.6|13326.2|80
1740077400000|2025-02-20 18:50:00|13328.7|13327.1|13331.8|13330.2|13332.5|13330.9|13328.7|13326.6|128
1740077700000|2025-02-20 18:55:00|13331.9|13330.3|13330.9|13329.3|13332.2|13330.6|13330.4|13328.8|177
1740078000000|2025-02-20 19:00:00|13331|13329.4|13332.9|13331.3|13333|13331.4|13330.7|13329.1|158
1740078300000|2025-02-20 19:05:00|13333|13331.4|13334.5|13332.9|13335|13333.4|13332.8|13331.2|217
1740078600000|2025-02-20 19:10:00|13334.4|13332.8|13331.8|13330.2|13334.5|13332.9|13331.6|13330|164
1740078900000|2025-02-20 19:15:00|13331.9|13330.3|13334.9|13333.3|13335|13333.4|13331.8|13330.2|101
1740079200000|2025-02-20 19:20:00|13334.8|13333.2|13337|13335.4|13337.2|13335.6|13334.8|13333.2|115
1740079500000|2025-02-20 19:25:00|13337.1|13335.5|13335.3|13333.7|13337.9|13336.3|13335.1|13333.5|144
1740079800000|2025-02-20 19:30:00|13335.1|13333.5|13333.6|13332|13335.8|13334.2|13333.1|13331.5|250
1740080100000|2025-02-20 19:35:00|13333.8|13332.2|13332.5|13330.9|13334.5|13332.9|13332.2|13330.6|198
1740080400000|2025-02-20 19:40:00|13332.6|13331|13330.7|13329.1|13332.9|13331.3|13330.3|13328.7|191
1740080700000|2025-02-20 19:45:00|13330.6|13329|13329.2|13327.6|13332.7|13330.5|13329|13327.4|225
1740081000000|2025-02-20 19:50:00|13329.3|13327.7|13329.5|13327.1|13330.4|13328.3|13327.6|13325.2|202
1740081300000|2025-02-20 19:55:00|13329.6|13327.2|13329.7|13327.3|13330|13327.9|13328.6|13326.2|236
1740081600000|2025-02-20 20:00:00|13329.9|13327.5|13331.2|13328.8|13331.5|13329.6|13329.3|13327.5|186
1740081900000|2025-02-20 20:05:00|13331.3|13328.9|13332|13329.6|13332.5|13330.1|13331|13328.6|139
1740082200000|2025-02-20 20:10:00|13331.8|13329.4|13332.2|13329.8|13332.6|13330.2|13331.3|13328.9|248
1740082500000|2025-02-20 20:15:00|13332.1|13329.7|13333.2|13330.8|13334|13331.3|13331.7|13329.1|295
1740082800000|2025-02-20 20:20:00|13333.1|13330.7|13332.1|13329.7|13334|13331.4|13331.3|13328.8|299
1740083100000|2025-02-20 20:25:00|13332.2|13329.8|13331.1|13329.5|13332.5|13330.1|13330.8|13328.7|282
1740083400000|2025-02-20 20:30:00|13330.9|13329.3|13331.4|13329.8|13332.2|13330.5|13330.8|13329.2|202
1740083700000|2025-02-20 20:35:00|13331.5|13329.9|13331.9|13330.3|13332|13330.4|13330.7|13329.1|230
1740084000000|2025-02-20 20:40:00|13331.8|13330.2|13330.8|13329.2|13332.1|13330.5|13330.8|13329.2|221
1740084300000|2025-02-20 20:45:00|13330.9|13329.3|13328.5|13326.9|13331|13329.4|13328.4|13326.8|215
1740084600000|2025-02-20 20:50:00|13328.6|13327|13328.7|13327.1|13329.8|13328.2|13328.4|13326.8|274
1740084900000|2025-02-20 20:55:00|13328.6|13327|13329.2|13327.6|13329.6|13328|13328.5|13326.9|320
1740085200000|2025-02-20 21:00:00|13329|13327.4|13328.5|13326.9|13329.7|13328.1|13328.1|13326.4|249
1740085500000|2025-02-20 21:05:00|13328.4|13326.8|13329.2|13327.6|13330.2|13327.9|13328.4|13326.8|104
1740085800000|2025-02-20 21:10:00|13329.3|13327.7|13329.3|13327.7|13329.9|13328.1|13329|13326.9|149
1740086100000|2025-02-20 21:15:00|13329.2|13327.6|13329.3|13327.7|13330.2|13328.2|13328.9|13327|191
1740086400000|2025-02-20 21:20:00|13329.2|13327.6|13329.4|13327.8|13329.8|13328|13328.8|13326.9|120
1740086700000|2025-02-20 21:25:00|13329.3|13327.7|13329.1|13326.7|13330.3|13327.8|13328.5|13326.1|245
1740087000000|2025-02-20 21:30:00|13329|13326.6|13330.3|13326.9|13331.5|13329.1|13328.7|13326.3|173
1740087300000|2025-02-20 21:35:00|13330.1|13326.8|13331.8|13329.4|13332.2|13329.7|13328.8|13326.2|235
1740087600000|2025-02-20 21:40:00|13332.3|13329.1|13333|13326.4|13334.2|13329.4|13329.4|13325.5|194
1740087900000|2025-02-20 21:45:00|13333.3|13326.2|13331|13327.6|13334.1|13327.6|13330.3|13324.7|116
1740088200000|2025-02-20 21:50:00|13331.1|13327|13335.6|13333.2|13337|13333.2|13330.2|13324.3|104
1740088500000|2025-02-20 21:55:00|13336.3|13332.2|13342.3|13326.3|13342.5|13332.4|13336.3|13325.8|187
1740088800000|2025-02-20 22:00:00|13345.9|13329.9|13350|13334|13350|13334|13341.8|13325.8|5
1740089100000|2025-02-20 22:05:00|13350.7|13334.7|13340.8|13324.8|13350.7|13334.7|13339.5|13323.5|27
1740089400000|2025-02-20 22:10:00|13341.1|13325.1|13341.8|13325.8|13343.3|13327.3|13340|13324|63
1740089700000|2025-02-20 22:15:00|13341.7|13325.7|13341.2|13325.2|13342.7|13326.7|13340.6|13324.6|46
1740090000000|2025-02-20 22:20:00|13341.3|13325.3|13338.6|13322.6|13343|13327|13338.6|13322.6|85
1740090300000|2025-02-20 22:25:00|13338.5|13322.5|13340.3|13324.3|13341.1|13325.1|13338.2|13322.2|100
1740090600000|2025-02-20 22:30:00|13340.4|13324.4|13340.4|13324.8|13340.8|13324.8|13339.8|13323.8|97
1740090900000|2025-02-20 22:35:00|13340.1|13324.6|13341.9|13325.9|13342.2|13327.5|13339.6|13324.4|94
1740091200000|2025-02-20 22:40:00|13342.2|13326.2|13343|13328.6|13343.1|13328.9|13341.9|13326.1|73
1740091500000|2025-02-20 22:45:00|13342.9|13328.8|13343|13327.7|13343.4|13329.1|13342.6|13327.5|74
1740091800000|2025-02-20 22:50:00|13343.1|13327.8|13343.2|13327.8|13343.4|13328.3|13341.9|13327.7|32
1740092100000|2025-02-20 22:55:00|13343.4|13327.4|13337|13322.2|13343.4|13328|13336.9|13321.8|77
1740092400000|2025-02-20 23:00:00|13336.4|13322.1|13332.6|13325.7|13338.7|13327.2|13332.5|13321.8|127
1740092700000|2025-02-20 23:05:00|13332.5|13325.6|13331.8|13325.8|13332.5|13327.1|13331|13325.6|48
1740093000000|2025-02-20 23:10:00|13331.4|13326|13332.7|13324.3|13335.6|13326.9|13329.6|13322.6|162
1740093300000|2025-02-20 23:15:00|13335|13324.1|13335.7|13328.6|13338.2|13329.8|13332.6|13322.7|171
1740093600000|2025-02-20 23:20:00|13335.3|13328.8|13331.7|13326.9|13335.8|13330.1|13331.3|13325.9|51
1740093900000|2025-02-20 23:25:00|13331.4|13326.1|13331.8|13324.4|13332.3|13327|13329.6|13322.6|124
1740094200000|2025-02-20 23:30:00|13333.2|13324.3|13334.9|13330.8|13341.4|13331.5|13331.7|13322.7|320
1740094500000|2025-02-20 23:35:00|13334.7|13330.7|13335.1|13332.7|13336.6|13333.8|13333.7|13330.1|187
1740094800000|2025-02-20 23:40:00|13335|13332.6|13331.8|13330.2|13335.8|13333.4|13331.8|13329.8|82
1740095100000|2025-02-20 23:45:00|13331.9|13330.3|13332.7|13330.3|13333.2|13330.8|13331.7|13329.4|104
1740095400000|2025-02-20 23:50:00|13333.1|13330.1|13335.2|13332.8|13335.6|13333.5|13332.3|13329.9|132
1740095700000|2025-02-20 23:55:00|13335.4|13333|13335.8|13334.2|13337.4|13335.4|13335.2|13332.8|89
1740096000000|2025-02-21 00:00:00|13335.7|13334.1|13334.6|13333|13337.4|13335|13333.8|13331.4|165
1740096300000|2025-02-21 00:05:00|13334.5|13332.9|13335.3|13332.9|13336|13334|13330.4|13328.8|206
1740096600000|2025-02-21 00:10:00|13335.2|13332.8|13336.3|13333.3|13338.7|13335.6|13335.2|13332.8|180
1740096900000|2025-02-21 00:15:00|13335.8|13333.2|13341.1|13339.5|13341.7|13340.1|13335.4|13333.2|204
1740097200000|2025-02-21 00:20:00|13341.2|13339.6|13342.3|13340.7|13342.9|13341.3|13338.9|13337.3|161
1740097500000|2025-02-21 00:25:00|13342.2|13340.6|13343.4|13341.8|13345.8|13344.2|13341.9|13340.3|175
1740097800000|2025-02-21 00:30:00|13343.2|13341.6|13343.5|13341.9|13345.8|13344.2|13342.2|13340.6|194
1740098100000|2025-02-21 00:35:00|13343.4|13341.8|13344.2|13342.6|13344.6|13343|13343.1|13341.5|176
1740098400000|2025-02-21 00:40:00|13344.1|13342.5|13345.3|13343.7|13345.4|13343.8|13342.6|13341|153
1740098700000|2025-02-21 00:45:00|13345.2|13343.6|13342.4|13340.8|13345.4|13343.8|13341.4|13339.8|182
1740099000000|2025-02-21 00:50:00|13342.1|13340.5|13341.5|13339.9|13343.6|13342|13340.3|13338.7|283
1740099300000|2025-02-21 00:55:00|13341.6|13340|13341.2|13339.6|13341.9|13340.3|13337.8|13336.1|217
1740099600000|2025-02-21 01:00:00|13341.3|13339.7|13342|13340.4|13343.3|13341.7|13339.8|13338.2|285
1740099900000|2025-02-21 01:05:00|13341.9|13340.3|13341.2|13339.6|13345.3|13343.7|13341.1|13339.5|273
1740100200000|2025-02-21 01:10:00|13341.5|13339.9|13341.9|13340.3|13343.7|13342.1|13340.8|13339.2|199
1740100500000|2025-02-21 01:15:00|13341.8|13340.2|13337.7|13336.1|13341.9|13340.3|13336.8|13334.4|314
1740100800000|2025-02-21 01:20:00|13337.8|13336.2|13340.9|13339.3|13344|13342.4|13337.4|13335.8|258
1740101100000|2025-02-21 01:25:00|13340.7|13339.1|13344.4|13342.8|13345.1|13343.5|13340.3|13338.7|266
1740101400000|2025-02-21 01:30:00|13344.5|13342.9|13351.5|13349.9|13353.2|13351.6|13343.2|13341.6|420
1740101700000|2025-02-21 01:35:00|13351.6|13350|13356.4|13354.8|13357.2|13355.6|13350.2|13348.6|399
1740102000000|2025-02-21 01:40:00|13356.5|13354.9|13356.1|13354.5|13361.3|13359.7|13355.1|13353.5|369
1740102300000|2025-02-21 01:45:00|13355.8|13354.2|13356|13354.4|13356.7|13355.1|13353.1|13351.5|321
1740102600000|2025-02-21 01:50:00|13355.9|13354.3|13354|13352.4|13355.9|13354.3|13351.8|13350.2|316
1740102900000|2025-02-21 01:55:00|13353.8|13352.2|13355.8|13354.2|13355.8|13354.2|13352.9|13351.3|345
1740103200000|2025-02-21 02:00:00|13355.9|13354.3|13354.3|13352.7|13356.1|13354.5|13352.6|13351|308
1740103500000|2025-02-21 02:05:00|13354.2|13352.6|13351|13349.4|13354.9|13353.3|13350.8|13349.2|268
1740103800000|2025-02-21 02:10:00|13349.8|13348.2|13343.7|13342.1|13349.8|13348.2|13343|13341.4|357
1740104100000|2025-02-21 02:15:00|13343.9|13342.3|13340.9|13339.3|13345.5|13343.9|13340.1|13338.5|406
1740104400000|2025-02-21 02:20:00|13341|13339.4|13342.9|13341.3|13345.5|13343.9|13340.7|13339.1|309
1740104700000|2025-02-21 02:25:00|13343|13341.4|13348.9|13347.3|13349.2|13347.6|13342.7|13341.1|255
1740105000000|2025-02-21 02:30:00|13349|13347.4|13348.9|13347.3|13352.1|13350.5|13347.8|13346.2|329
1740105300000|2025-02-21 02:35:00|13348.8|13347.2|13349.7|13348.1|13350.4|13348.8|13346.7|13345.1|262
1740105600000|2025-02-21 02:40:00|13349.8|13348.2|13346.9|13345.3|13349.8|13348.2|13346|13344.4|232
1740105900000|2025-02-21 02:45:00|13347|13345.4|13339.2|13337.6|13347.1|13345.5|13339.1|13337.5|242
1740106200000|2025-02-21 02:50:00|13339.3|13337.7|13332.6|13331|13342.3|13340.5|13332.4|13330.8|330
1740106500000|2025-02-21 02:55:00|13332.8|13331.2|13336.7|13335.1|13338.9|13337.3|13331.5|13329.9|348
1740106800000|2025-02-21 03:00:00|13336.8|13335.2|13339.8|13338.2|13340.2|13338.6|13334.8|13333.2|297
1740107100000|2025-02-21 03:05:00|13339.7|13338.1|13339.8|13338.2|13342|13340.4|13338.3|13336.7|294
1740107400000|2025-02-21 03:10:00|13339.9|13338.3|13342.3|13340.7|13343.4|13341.8|13338.3|13336.7|282
1740107700000|2025-02-21 03:15:00|13342.2|13340.6|13340.8|13339.2|13343|13341.4|13340.3|13338.7|262
1740108000000|2025-02-21 03:20:00|13340.7|13339.1|13342.9|13341.3|13343|13341.4|13340.5|13338.9|276
1740108300000|2025-02-21 03:25:00|13342.8|13341.2|13342.8|13341.2|13343.3|13341.7|13341|13339.4|170
1740108600000|2025-02-21 03:30:00|13342.7|13341.1|13343|13341.4|13343.2|13341.6|13341.2|13339.6|169
1740108900000|2025-02-21 03:35:00|13342.9|13341.3|13342.5|13340.9|13343.7|13342.1|13342.2|13340.6|175
1740109200000|2025-02-21 03:40:00|13342.6|13341|13341.7|13340.1|13342.8|13341.2|13341.4|13339.8|157
1740109500000|2025-02-21 03:45:00|13341.8|13340.2|13339.9|13338.3|13342.2|13340.6|13337.9|13336.3|209
1740109800000|2025-02-21 03:50:00|13340|13338.4|13338.3|13336.7|13340.3|13338.7|13338.1|13336.5|164
1740110100000|2025-02-21 03:55:00|13338.2|13336.6|13341.4|13339.8|13341.9|13340.3|13337.4|13335.8|224
1740110400000|2025-02-21 04:00:00|13341.6|13340|13341.1|13339.5|13342.5|13340.9|13340.5|13338.9|184
1740110700000|2025-02-21 04:05:00|13341.2|13339.6|13340.4|13338.8|13341.6|13340|13340.3|13338.7|155
1740111000000|2025-02-21 04:10:00|13340.5|13338.9|13341.3|13339.7|13341.7|13340.1|13339.6|13338|157
1740111300000|2025-02-21 04:15:00|13341.4|13339.8|13341.7|13340.1|13342.7|13341.1|13341|13339.4|144
1740111600000|2025-02-21 04:20:00|13341.8|13340.2|13341.8|13340.2|13343.4|13341.8|13341.2|13339.6|99
1740111900000|2025-02-21 04:25:00|13341.9|13340.3|13342.8|13341.2|13343.2|13341.6|13341.7|13340.1|71
1740112200000|2025-02-21 04:30:00|13342.9|13341.3|13342.7|13341.1|13343|13341.4|13342.4|13340.8|90
1740112500000|2025-02-21 04:35:00|13342.6|13341|13342.4|13340.8|13343.3|13341.7|13342|13340.4|87
1740112800000|2025-02-21 04:40:00|13342.5|13340.9|13345.3|13343.7|13345.3|13343.7|13342.5|13340.9|110
1740113100000|2025-02-21 04:45:00|13345.4|13343.8|13349|13347.4|13349.4|13347.8|13345.4|13343.8|140
1740113400000|2025-02-21 04:50:00|13348.9|13347.3|13347.9|13346.3|13349|13347.4|13347.4|13345.8|99
1740113700000|2025-02-21 04:55:00|13347.8|13346.2|13348.5|13346.9|13349.9|13348.3|13347.1|13345.5|202
1740114000000|2025-02-21 05:00:00|13348.6|13347|13348.1|13346.5|13349.3|13347.7|13347.1|13345.5|226
1740114300000|2025-02-21 05:05:00|13348.2|13346.6|13351.6|13350|13351.9|13350.3|13347.5|13345.9|156
1740114600000|2025-02-21 05:10:00|13351.7|13350.1|13351.3|13349.7|13352|13350.4|13350.8|13349.2|118
1740114900000|2025-02-21 05:15:00|13351.2|13349.6|13349.7|13348.1|13351.4|13349.8|13348.8|13347.2|172
1740115200000|2025-02-21 05:20:00|13349.8|13348.2|13350.8|13349.2|13351.4|13349.8|13349.6|13348|198
1740115500000|2025-02-21 05:25:00|13350.9|13349.3|13349.8|13348.2|13351.1|13349.5|13349.1|13347.5|232
1740115800000|2025-02-21 05:30:00|13349.5|13347.9|13351.4|13349.8|13353.3|13351.7|13349.5|13347.9|249
1740116100000|2025-02-21 05:35:00|13351.3|13349.7|13354.7|13353.1|13354.8|13353.2|13351.1|13349.5|224
1740116400000|2025-02-21 05:40:00|13354.6|13353|13356.4|13354.8|13357.5|13355.9|13354.1|13352.5|206
1740116700000|2025-02-21 05:45:00|13356.9|13355.3|13358|13355.6|13358.1|13355.9|13356.2|13354.6|171
1740117000000|2025-02-21 05:50:00|13357.9|13355.5|13357.5|13355.1|13359.7|13357.5|13354.9|13353.3|255
1740117300000|2025-02-21 05:55:00|13357.4|13355|13354.3|13352.7|13357.4|13355|13353.9|13352.3|333
1740117600000|2025-02-21 06:00:00|13354.2|13352.6|13354.2|13352.6|13355.6|13354|13352.9|13351.3|262
1740117900000|2025-02-21 06:05:00|13354.1|13352.5|13356.9|13355.3|13357|13355.4|13354.1|13352.5|173
1740118200000|2025-02-21 06:10:00|13356.8|13355.2|13355.7|13354.1|13356.9|13355.3|13354.8|13353.2|132
1740118500000|2025-02-21 06:15:00|13355.8|13354.2|13355.8|13354.2|13356.4|13354.8|13354.1|13352.5|147
1740118800000|2025-02-21 06:20:00|13355.7|13354.1|13358.2|13356.6|13358.9|13357.3|13354.8|13353.2|144
1740119100000|2025-02-21 06:25:00|13358.3|13356.7|13361.2|13359.6|13362.7|13361.1|13358.3|13356.7|283
1740119400000|2025-02-21 06:30:00|13361.3|13359.7|13357.9|13356.3|13362.3|13360.7|13357.7|13356.1|195
1740119700000|2025-02-21 06:35:00|13357.7|13356.1|13356.2|13354.6|13357.8|13356.2|13355.2|13353.6|172
1740120000000|2025-02-21 06:40:00|13356.3|13354.7|13361.7|13360.1|13361.8|13360.2|13356.2|13354.6|156
1740120300000|2025-02-21 06:45:00|13361.8|13360.2|13360|13358.4|13362.9|13361.3|13358.9|13357.3|193
1740120600000|2025-02-21 06:50:00|13359.9|13358.3|13360.2|13358.6|13361.9|13360.3|13359.2|13357.6|180
1740120900000|2025-02-21 06:55:00|13360.1|13358.5|13363.8|13362.2|13364.1|13362.5|13360.1|13358.5|221
1740121200000|2025-02-21 07:00:00|13363.4|13361.8|13357.8|13356.2|13363.4|13361.8|13357.7|13356.1|289
1740121500000|2025-02-21 07:05:00|13357.7|13356.1|13357.3|13355.7|13359.2|13357.6|13356.9|13355.3|199
1740121800000|2025-02-21 07:10:00|13357.4|13355.8|13355.7|13354.1|13358|13356.4|13354.3|13352.7|228
1740122100000|2025-02-21 07:15:00|13355.8|13354.2|13353.5|13351.9|13355.8|13354.2|13353.5|13351.9|230
1740122400000|2025-02-21 07:20:00|13353.4|13351.8|13354.6|13353|13355.4|13353.5|13352.3|13350.7|260
1740122700000|2025-02-21 07:25:00|13354.5|13352.9|13355.6|13354|13355.8|13354|13353.7|13352.1|255
1740123000000|2025-02-21 07:30:00|13355.7|13354.1|13357.8|13356.2|13358.8|13357.2|13355.7|13354.1|351
1740123300000|2025-02-21 07:35:00|13357.7|13356.1|13360.2|13358.6|13361.5|13359.9|13356.5|13354.9|259
1740123600000|2025-02-21 07:40:00|13360.1|13358.5|13357.4|13355.8|13361.3|13359.7|13357.4|13355.8|236
1740123900000|2025-02-21 07:45:00|13357.5|13355.9|13356.9|13355.3|13358.7|13357.1|13356.3|13354.7|212
1740124200000|2025-02-21 07:50:00|13357|13355.4|13356|13354.4|13357.3|13355.7|13355|13353.4|205
1740124500000|2025-02-21 07:55:00|13356.1|13354.5|13359.3|13357.7|13359.4|13357.8|13355.8|13354.2|246
1740124800000|2025-02-21 08:00:00|13359.4|13357.8|13358.5|13356.9|13359.7|13358.1|13356.4|13354.8|263
1740125100000|2025-02-21 08:05:00|13358.6|13357|13356.7|13355.1|13359|13357.4|13356.2|13354.6|276
1740125400000|2025-02-21 08:10:00|13356.8|13355.2|13358.4|13356.8|13360.8|13359.2|13356.3|13354.7|238
1740125700000|2025-02-21 08:15:00|13358.3|13356.7|13365.2|13363.6|13370.5|13368.9|13358.3|13356.7|583
1740126000000|2025-02-21 08:20:00|13365.3|13363.7|13367.4|13365.8|13368.9|13367.3|13365.3|13363.7|370
1740126300000|2025-02-21 08:25:00|13367.5|13365.9|13370.7|13369.1|13372.1|13370.5|13366.1|13364.5|364
1740126600000|2025-02-21 08:30:00|13368|13365.6|13364.6|13363|13369.3|13367.7|13364.3|13362.7|469
1740126900000|2025-02-21 08:35:00|13364.5|13362.9|13363.3|13361.7|13365.1|13363.5|13361.9|13360.3|299
1740127200000|2025-02-21 08:40:00|13363.4|13361.8|13365.2|13363.6|13365.3|13363.7|13361.3|13359.7|300
1740127500000|2025-02-21 08:45:00|13365.3|13363.7|13364.6|13363|13366.5|13364.9|13363|13361.4|314
1740127800000|2025-02-21 08:50:00|13364.5|13362.9|13367.3|13365.7|13367.7|13366.1|13362.9|13361.3|272
1740128100000|2025-02-21 08:55:00|13367.4|13365.8|13371.9|13370.3|13372.4|13370.8|13367.3|13365.7|255
1740128400000|2025-02-21 09:00:00|13371.6|13370|13370.6|13369|13373.3|13371.7|13367.8|13366.2|358
1740128700000|2025-02-21 09:05:00|13371.2|13369.6|13369.4|13367.8|13372.1|13370.5|13368|13366.4|264
1740129000000|2025-02-21 09:10:00|13369.6|13368|13373.6|13371.2|13373.6|13371.7|13368.9|13367.3|253
1740129300000|2025-02-21 09:15:00|13373.7|13371.3|13377.2|13375.6|13378.6|13377|13372.9|13370.9|319
1740129600000|2025-02-21 09:20:00|13377.3|13375.7|13374.3|13372.7|13377.3|13375.7|13374.1|13372.5|252
1740129900000|2025-02-21 09:25:00|13374.4|13372.8|13375.6|13374|13376|13374.4|13374|13372.4|203
1740130200000|2025-02-21 09:30:00|13375.5|13373.9|13371|13369.4|13375.8|13374.2|13370.6|13369|268
1740130500000|2025-02-21 09:35:00|13370.9|13369.3|13369.3|13367.7|13372.2|13370.6|13368.7|13367.1|307
1740130800000|2025-02-21 09:40:00|13369.1|13367.5|13370.3|13368.7|13371.8|13370.2|13368.9|13367.3|204
1740131100000|2025-02-21 09:45:00|13370.8|13369.2|13373.3|13371.7|13373.6|13372|13370.7|13369.1|258
1740131400000|2025-02-21 09:50:00|13373.2|13371.6|13375.2|13373.6|13375.6|13374|13372.8|13371.2|272
1740131700000|2025-02-21 09:55:00|13375.3|13373.7|13375.5|13373.9|13377.5|13375.9|13374.7|13373.1|284
1740132000000|2025-02-21 10:00:00|13375.4|13373.8|13374.9|13373.3|13376.1|13374.2|13373.9|13372|276
1740132300000|2025-02-21 10:05:00|13375|13373.4|13376.2|13374.6|13377|13375.4|13374.4|13372.7|234
1740132600000|2025-02-21 10:10:00|13376.1|13374.5|13376.5|13374.9|13377.5|13375.9|13375.3|13373.7|184
1740132900000|2025-02-21 10:15:00|13376.6|13375|13373.9|13372.3|13376.7|13375.1|13373.9|13372.3|214
1740133200000|2025-02-21 10:20:00|13374|13372.4|13371.2|13369.6|13374|13372.4|13370.5|13368.9|183
1740133500000|2025-02-21 10:25:00|13371.3|13369.7|13369.1|13367.5|13371.9|13370.3|13368.9|13367.3|137
1740133800000|2025-02-21 10:30:00|13369|13367.4|13371.1|13369.5|13371.2|13369.6|13369|13367.4|181
1740134100000|2025-02-21 10:35:00|13371.2|13369.6|13369.4|13367.8|13371.9|13370.3|13369.3|13367.7|144
1740134400000|2025-02-21 10:40:00|13369.3|13367.7|13369.9|13368.3|13370.3|13368.7|13368.4|13366.8|181
1740134700000|2025-02-21 10:45:00|13370|13368.4|13370.8|13369.2|13371.8|13370.2|13369.8|13368.2|147
1740135000000|2025-02-21 10:50:00|13370.9|13369.3|13370.2|13368.6|13371.7|13370.1|13369.9|13368.3|103
1740135300000|2025-02-21 10:55:00|13370.3|13368.7|13372.3|13370.7|13372.6|13371|13369.8|13368.2|216
1740135600000|2025-02-21 11:00:00|13372.2|13370.6|13372.1|13370.5|13373.4|13371.8|13371.8|13370.2|191
1740135900000|2025-02-21 11:05:00|13372.2|13370.6|13371.3|13369.7|13372.8|13371.2|13370.4|13368.8|135
1740136200000|2025-02-21 11:10:00|13371.5|13369.9|13370|13368.4|13372.3|13370.7|13369.7|13368.1|192
1740136500000|2025-02-21 11:15:00|13370.1|13368.5|13368.8|13367.2|13370.2|13368.6|13368.3|13366.7|142
1740136800000|2025-02-21 11:20:00|13368.9|13367.3|13367.2|13365.6|13369.6|13368|13366.9|13365.3|182
1740137100000|2025-02-21 11:25:00|13367.1|13365.5|13366.3|13364.7|13367.5|13365.9|13365.8|13363.9|160
1740137400000|2025-02-21 11:30:00|13366.4|13364.8|13366.1|13364.5|13367.1|13365.1|13365|13363.2|168
1740137700000|2025-02-21 11:35:00|13366|13364.4|13366|13364.4|13368|13366.4|13365.4|13363.8|155
1740138000000|2025-02-21 11:40:00|13366.4|13364|13366.2|13364.6|13366.7|13365.1|13365.3|13363.7|185
1740138300000|2025-02-21 11:45:00|13366.3|13364.7|13365.6|13364|13367.4|13365.5|13365.6|13364|155
1740138600000|2025-02-21 11:50:00|13365.5|13363.9|13366.9|13364.5|13367.7|13365.8|13365.5|13363.9|155
1740138900000|2025-02-21 11:55:00|13367|13364.6|13368.8|13366.4|13369.1|13367.2|13366.7|13364.3|229
1740139200000|2025-02-21 12:00:00|13368.9|13366.5|13368.4|13366.8|13369.6|13367.5|13367.7|13365.8|208
1740139500000|2025-02-21 12:05:00|13368.3|13366.7|13370.2|13368.6|13370.7|13369.1|13368.3|13366.7|167
1740139800000|2025-02-21 12:10:00|13370.1|13368.5|13372.5|13370.9|13373.5|13371.9|13370|13368.4|241
1740140100000|2025-02-21 12:15:00|13372.4|13370.8|13371|13369.4|13372.7|13371.1|13370.8|13369.2|155
1740140400000|2025-02-21 12:20:00|13370.9|13369.3|13371.3|13369.7|13371.7|13370.1|13370.1|13368.5|152
1740140700000|2025-02-21 12:25:00|13371.5|13369.9|13369.7|13368.1|13371.5|13369.9|13368.5|13366.9|275
1740141000000|2025-02-21 12:30:00|13369.9|13368.3|13369|13367.4|13370.7|13369.1|13368.9|13367.3|158
1740141300000|2025-02-21 12:35:00|13369.2|13367.6|13370.7|13368.3|13371.6|13369.3|13368.9|13367.3|221
1740141600000|2025-02-21 12:40:00|13370.6|13368.2|13371.3|13368.9|13372.6|13370.2|13370.6|13368.2|164
1740141900000|2025-02-21 12:45:00|13371.4|13369|13373.5|13371.9|13373.7|13372.1|13370|13367.6|219
1740142200000|2025-02-21 12:50:00|13373.7|13372.1|13375.2|13371.8|13376.2|13373.7|13373.7|13371.8|279
1740142500000|2025-02-21 12:55:00|13375|13371.9|13374.6|13373|13376.2|13373.5|13373.8|13371.7|327
1740142800000|2025-02-21 13:00:00|13374.8|13373.2|13374.2|13372.6|13375.6|13373.2|13373.1|13371.2|370
1740143100000|2025-02-21 13:05:00|13374.1|13372.5|13374.5|13371.4|13374.5|13372.7|13371.4|13369.6|273
1740143400000|2025-02-21 13:10:00|13374.6|13371.3|13373.1|13371.5|13375.2|13373.1|13372.5|13370.4|304
1740143700000|2025-02-21 13:15:00|13373|13371.4|13374|13372.4|13375.5|13373.9|13372.6|13371|301
1740144000000|2025-02-21 13:20:00|13374.1|13372.5|13372.4|13370.8|13374.6|13373|13371|13369.4|267
1740144300000|2025-02-21 13:25:00|13372.5|13370.9|13371.9|13370.3|13373.6|13371.6|13371.7|13369.1|276
1740144600000|2025-02-21 13:30:00|13372.1|13370.5|13370|13367.6|13372.3|13370.7|13369.2|13367.5|241
1740144900000|2025-02-21 13:35:00|13370.1|13367.7|13368.5|13366.9|13370.9|13368.5|13368.3|13366.7|212
1740145200000|2025-02-21 13:40:00|13368.6|13367|13368.2|13366.6|13368.6|13367|13366.3|13364.7|241
1740145500000|2025-02-21 13:45:00|13368.1|13366.5|13365.7|13364.1|13368.2|13366.6|13364.7|13363.1|318
1740145800000|2025-02-21 13:50:00|13365.8|13364.2|13367.3|13364.9|13368.8|13366.4|13365.4|13363.6|325
1740146100000|2025-02-21 13:55:00|13367.2|13364.8|13367.4|13365|13368.1|13365.7|13365.9|13363.5|385
1740146400000|2025-02-21 14:00:00|13367.2|13364.8|13365|13362.6|13367.4|13365|13362.4|13360|421
1740146700000|2025-02-21 14:05:00|13364.9|13362.5|13363.6|13362|13367.6|13365.3|13363|13361.2|366
1740147000000|2025-02-21 14:10:00|13363.4|13361.8|13364.7|13363.1|13366|13364.4|13363.4|13361.8|270
1740147300000|2025-02-21 14:15:00|13364.6|13363|13363.6|13362|13365.5|13363.7|13363|13361.4|204
1740147600000|2025-02-21 14:20:00|13363.7|13362.1|13364.9|13363.3|13366|13364.4|13363|13361.4|286
1740147900000|2025-02-21 14:25:00|13365.1|13363.5|13358.7|13357.1|13365.1|13363.5|13358.4|13356.8|309
1740148200000|2025-02-21 14:30:00|13358.8|13357.2|13357.4|13355|13361.6|13360|13354.8|13353.1|365
1740148500000|2025-02-21 14:35:00|13357.3|13354.9|13359.5|13357.1|13360.7|13359.1|13357|13354.6|335
1740148800000|2025-02-21 14:40:00|13359.6|13357.2|13359.6|13355.2|13359.6|13357.2|13357.2|13355.2|338
1740149100000|2025-02-21 14:45:00|13362.1|13354.6|13350.9|13349.3|13362.1|13354.6|13345.6|13335.7|456
1740149400000|2025-02-21 14:50:00|13350.7|13349.1|13347.4|13345|13351.8|13349.5|13345.5|13343.9|420
1740149700000|2025-02-21 14:55:00|13347.2|13344.8|13349.8|13345.5|13351.3|13349.6|13346.6|13344.7|279
1740150000000|2025-02-21 15:00:00|13350.1|13348.9|13348.8|13346.4|13351.8|13348.9|13344.1|13342.3|527
1740150300000|2025-02-21 15:05:00|13348.7|13346.3|13351.2|13348.8|13353.9|13351.5|13345.7|13343.3|577
1740150600000|2025-02-21 15:10:00|13351.3|13348.9|13358.8|13355.4|13358.9|13356.3|13351.2|13348.4|544
1740150900000|2025-02-21 15:15:00|13358.6|13355.3|13358.9|13357.3|13362.1|13359.4|13357.2|13354.9|599
1740151200000|2025-02-21 15:20:00|13359|13357.4|13366.2|13364.6|13366.3|13364.7|13358.2|13356.6|459
1740151500000|2025-02-21 15:25:00|13366|13364.4|13365.7|13364.1|13366.7|13364.8|13363.1|13361.1|457
1740151800000|2025-02-21 15:30:00|13365.5|13363.9|13364.7|13363.1|13367|13365.4|13363.4|13361.8|330
1740152100000|2025-02-21 15:35:00|13364.6|13363|13366.7|13365.1|13366.7|13365.1|13363.2|13361.6|396
1740152400000|2025-02-21 15:40:00|13366.6|13365|13370|13368.4|13370.4|13368.8|13365.4|13363.8|425
1740152700000|2025-02-21 15:45:00|13369.9|13368.3|13366.6|13365|13370|13368.4|13366|13363.7|289
1740153000000|2025-02-21 15:50:00|13366.7|13365.1|13364.3|13362.7|13367.9|13366.3|13362.5|13360.4|396
1740153300000|2025-02-21 15:55:00|13364.4|13362.8|13365.9|13364.3|13366.9|13365.3|13364|13362.4|416
1740153600000|2025-02-21 16:00:00|13365.8|13364.2|13364.2|13362.6|13365.8|13364.2|13362.3|13360.7|429
1740153900000|2025-02-21 16:05:00|13364.4|13362.8|13365.3|13363.7|13365.3|13363.7|13363.2|13361.6|362
1740154200000|2025-02-21 16:10:00|13365.2|13363.6|13363.1|13361.5|13365.6|13364|13362.6|13361|403
1740154500000|2025-02-21 16:15:00|13363.2|13361.6|13367.5|13365.9|13367.7|13366.1|13362.5|13360.9|423
1740154800000|2025-02-21 16:20:00|13367.4|13365.8|13369.1|13367.5|13369.4|13367.8|13366.2|13364.6|263
1740155100000|2025-02-21 16:25:00|13369|13367.4|13367.6|13366|13369.5|13367.9|13366.1|13364.5|317
1740155400000|2025-02-21 16:30:00|13367.4|13365.8|13365.2|13363.6|13368.3|13366.7|13365.1|13363.5|354
1740155700000|2025-02-21 16:35:00|13365.1|13363.5|13365.8|13364.2|13366.5|13364.9|13364.1|13362.5|361
1740156000000|2025-02-21 16:40:00|13365.9|13364.3|13361.9|13360.3|13365.9|13364.3|13361.6|13360|426
1740156300000|2025-02-21 16:45:00|13362|13360.4|13365.7|13364.1|13366.3|13364.7|13361.7|13360.1|261
1740156600000|2025-02-21 16:50:00|13365.6|13364|13368.7|13367.1|13369.1|13367.5|13365.6|13364|325
1740156900000|2025-02-21 16:55:00|13368.8|13367.2|13365.9|13364.3|13368.9|13367.3|13365.3|13363.7|338
1740157200000|2025-02-21 17:00:00|13366|13364.4|13362.4|13360.8|13366.5|13364.9|13361.5|13359.9|358
1740157500000|2025-02-21 17:05:00|13362.5|13360.9|13364.6|13363|13365|13363.4|13362|13360.4|307
1740157800000|2025-02-21 17:10:00|13364.5|13362.9|13365.5|13363.9|13366.8|13365.2|13364.2|13362.6|250
1740158100000|2025-02-21 17:15:00|13365.4|13363.8|13364.9|13363.3|13366.2|13364.6|13364.4|13362.8|307
1740158400000|2025-02-21 17:20:00|13365|13363.4|13363.8|13362.2|13365.8|13364.2|13362.3|13360.7|325
1740158700000|2025-02-21 17:25:00|13363.9|13362.3|13361.8|13360.2|13363.9|13362.3|13361.4|13359.8|298
1740159000000|2025-02-21 17:30:00|13362|13360.4|13362.6|13361|13363.6|13362|13361.5|13359.9|294
1740159300000|2025-02-21 17:35:00|13362.7|13361.1|13363.6|13362|13364.1|13362.5|13361.1|13359.5|370
1740159600000|2025-02-21 17:40:00|13363.5|13361.9|13359.2|13357.6|13363.7|13362.1|13358.8|13357.2|338
1740159900000|2025-02-21 17:45:00|13359.3|13357.7|13359.3|13357.7|13359.7|13358|13358.3|13356.7|256
1740160200000|2025-02-21 17:50:00|13359.1|13357.5|13359.9|13358.3|13360.2|13358.6|13358|13356.4|143
1740160500000|2025-02-21 17:55:00|13360|13358.4|13359.8|13358.2|13361.2|13359.6|13359.1|13357.5|324
1740160800000|2025-02-21 18:00:00|13360|13358.4|13359.9|13358.3|13361.7|13360.1|13358.9|13357.3|482
1740161100000|2025-02-21 18:05:00|13360|13358.4|13359.3|13357.7|13361.4|13359.8|13358.4|13356.8|406
1740161400000|2025-02-21 18:10:00|13359.2|13357.6|13364.3|13362.7|13364.3|13362.7|13358.3|13356.7|403
1740161700000|2025-02-21 18:15:00|13364.2|13362.6|13366.8|13365.2|13367.1|13365.5|13363.5|13361.9|359
1740162000000|2025-02-21 18:20:00|13366.7|13365.1|13367.1|13365.5|13368.3|13366.7|13365.7|13364.1|254
1740162300000|2025-02-21 18:25:00|13367.3|13365.7|13367.5|13365.9|13369.8|13368.2|13366.8|13365.1|315
1740162600000|2025-02-21 18:30:00|13367.4|13365.8|13373.5|13371.9|13374.5|13372.6|13367.3|13365.7|311
1740162900000|2025-02-21 18:35:00|13373.7|13371.3|13369|13367.4|13374|13371.7|13367.7|13366.1|331
1740163200000|2025-02-21 18:40:00|13368.9|13367.3|13366.5|13364.9|13369.8|13367.6|13366.3|13364.1|428
1740163500000|2025-02-21 18:45:00|13366.6|13365|13367.6|13365.2|13367.8|13365.9|13364.8|13363.2|283
1740163800000|2025-02-21 18:50:00|13367.7|13365.3|13370.8|13369.2|13371.7|13369.4|13366.9|13364.3|375
1740164100000|2025-02-21 18:55:00|13370.9|13369.3|13367.7|13366.1|13371|13369.4|13367.3|13365.7|289
1740164400000|2025-02-21 19:00:00|13367.8|13366.2|13366.8|13365.2|13368.1|13366.5|13366.5|13364.9|295
1740164700000|2025-02-21 19:05:00|13366.9|13365.3|13369.8|13368.2|13370.3|13368.7|13366.9|13365.3|274
1740165000000|2025-02-21 19:10:00|13369.7|13368.1|13366.5|13364.9|13370.7|13368.3|13366.5|13364.2|340
1740165300000|2025-02-21 19:15:00|13366.2|13364.6|13367.4|13364.2|13367.9|13365.8|13366.2|13364.1|349
1740165600000|2025-02-21 19:20:00|13367.5|13364.4|13364.5|13362.1|13367.6|13365.1|13364.2|13361.8|460
1740165900000|2025-02-21 19:25:00|13364.6|13362.2|13365.9|13364.3|13366.4|13364.8|13364|13361.6|391
1740166200000|2025-02-21 19:30:00|13366|13364.4|13365.7|13364.1|13366.4|13364.4|13362.9|13360.8|373
1740166500000|2025-02-21 19:35:00|13365.6|13364|13366.4|13364|13366.8|13365.2|13364.7|13363|331
1740166800000|2025-02-21 19:40:00|13365.5|13363.9|13366.6|13365|13368.7|13366.8|13364.9|13363.3|392
1740167100000|2025-02-21 19:45:00|13366.5|13364.9|13367.7|13366.1|13368.5|13366.9|13365.7|13364.1|410
1740167400000|2025-02-21 19:50:00|13367.8|13366.2|13367.7|13366.1|13369.4|13367.8|13366.5|13364.9|398
1740167700000|2025-02-21 19:55:00|13367.8|13366.2|13367.4|13365.8|13369.2|13367.6|13366.7|13365.1|354
1740168000000|2025-02-21 20:00:00|13367.9|13366.3|13366.7|13365.1|13368.5|13366.9|13366.5|13364.9|465
1740168300000|2025-02-21 20:05:00|13366.6|13365|13365.7|13364.1|13366.8|13365.2|13364.5|13362.9|424
1740168600000|2025-02-21 20:10:00|13365.8|13364.2|13366.9|13365.3|13367.7|13366.1|13365.3|13363.6|477
1740168900000|2025-02-21 20:15:00|13366.8|13365.2|13368.4|13366|13368.6|13366.5|13366.3|13364.7|437
1740169200000|2025-02-21 20:20:00|13368.5|13366.1|13367.7|13365.3|13369.7|13367.4|13367.5|13365.1|431
1740169500000|2025-02-21 20:25:00|13367.6|13365.2|13367.7|13366.1|13368.1|13366.3|13367.2|13365|401
1740169800000|2025-02-21 20:30:00|13367.5|13365.9|13368.8|13367.2|13369.2|13367.6|13367.2|13365.3|397
1740170100000|2025-02-21 20:35:00|13368.7|13367.1|13368.7|13366.3|13369.3|13367.7|13368.1|13366.1|424
1740170400000|2025-02-21 20:40:00|13368.3|13365.9|13367.8|13366.2|13369.1|13366.9|13367.6|13365.2|420
1740170700000|2025-02-21 20:45:00|13368.1|13365.7|13368.4|13366.8|13368.8|13367.2|13367.3|13365.7|411
1740171000000|2025-02-21 20:50:00|13368.3|13366.7|13368.6|13367|13369.6|13367.6|13368.2|13366|391
1740171300000|2025-02-21 20:55:00|13368.3|13366.7|13366.1|13364.5|13371.2|13368.8|13366|13364.4|444
1740171600000|2025-02-21 21:00:00|13366.6|13365|13366.8|13365.2|13367.8|13365.4|13364.4|13361|256
1740171900000|2025-02-21 21:05:00|13366.9|13365.3|13369.4|13367|13370|13367.6|13366.9|13364.8|128
1740172200000|2025-02-21 21:10:00|13369.5|13367.1|13366.5|13364.9|13369.8|13367.6|13366.5|13363|115
1740172500000|2025-02-21 21:15:00|13366.4|13364.8|13366.4|13364.8|13367.2|13365.1|13365.9|13363.9|242
1740172800000|2025-02-21 21:20:00|13366.5|13364.9|13367|13365.4|13367.5|13365.5|13366.3|13364.7|95
1740173100000|2025-02-21 21:25:00|13366.9|13365.3|13366.7|13365.1|13367.2|13365.4|13366.5|13364.7|66
1740173400000|2025-02-21 21:30:00|13366.6|13365|13367.2|13364.8|13374|13365.4|13366.5|13357.8|40
1740173700000|2025-02-21 21:35:00|13367.3|13364.9|13374.6|13358.6|13374.6|13365.7|13366.8|13358|39
1740174000000|2025-02-21 21:40:00|13374.4|13358.4|13367.6|13366|13374.7|13366.1|13367.1|13358|56
1740174300000|2025-02-21 21:45:00|13367.7|13366.1|13376.9|13360.9|13379.4|13368.2|13367.6|13355.3|182
1740174600000|2025-02-21 21:50:00|13372.6|13356.6|13377.5|13361.5|13379.1|13363.1|13371|13355.5|177
1740174900000|2025-02-21 21:55:00|13376.2|13360.2|13371|13355|13381|13365|13371|13355|21
1740344400000|2025-02-23 21:00:00|13372.5|13350.5|13372.3|13350.3|13376.3|13354.3|13372.3|13350.3|11
1740344700000|2025-02-23 21:05:00|13372.5|13350.5|13372.5|13350.5|13372.5|13350.5|13372.5|13350.5|1
1740345000000|2025-02-23 21:10:00|13372.6|13350.6|13372.6|13350.6|13372.6|13350.6|13372.6|13350.6|1
1740345300000|2025-02-23 21:15:00|13372.7|13350.7|13370.5|13348.5|13375.4|13353.4|13370.5|13348.5|21
1740345600000|2025-02-23 21:20:00|13370.6|13348.6|13371.4|13349.4|13374|13352|13370.3|13348.3|20
1740345900000|2025-02-23 21:25:00|13372.6|13350.6|13371.7|13349.7|13374.6|13352.6|13369.1|13347.1|85
1740346200000|2025-02-23 21:30:00|13372.9|13350.9|13372.1|13350.1|13375.6|13353.6|13368.6|13346.6|98
1740346500000|2025-02-23 21:35:00|13373.4|13351.4|13373.5|13351.5|13375.7|13353.7|13369|13347|87
1740346800000|2025-02-23 21:40:00|13372.3|13350.3|13376|13354|13376|13354|13369|13347|41
1740347100000|2025-02-23 21:45:00|13375.9|13353.9|13374.8|13352.8|13375.9|13353.9|13372.9|13350.9|57
1740347400000|2025-02-23 21:50:00|13374|13352|13374.2|13352.2|13376.4|13354.4|13373.9|13351.9|119
1740347700000|2025-02-23 21:55:00|13376.4|13354.4|13372.5|13350.5|13376.4|13354.4|13372.5|13350.5|24
1740348000000|2025-02-23 22:00:00|13372.6|13350.6|13373.6|13357.6|13373.9|13357.9|13369.4|13350.4|29
1740348300000|2025-02-23 22:05:00|13372.1|13356.1|13361.8|13345.8|13372.2|13356.2|13361.6|13345.6|85
1740348600000|2025-02-23 22:10:00|13365.6|13349.6|13369.4|13353.4|13370.4|13354.4|13363.7|13347.7|64
1740348900000|2025-02-23 22:15:00|13369.3|13353.3|13369.9|13353.9|13371.1|13355.1|13362.6|13346.6|118
1740349200000|2025-02-23 22:20:00|13370|13354|13369.7|13353.7|13370.6|13354.6|13368|13352|181
1740349500000|2025-02-23 22:25:00|13369.6|13353.6|13371.2|13355.2|13372.9|13356.9|13367.8|13351.8|75
1740349800000|2025-02-23 22:30:00|13371.4|13355.4|13370.6|13354.6|13372.4|13356.4|13369.6|13353.6|164
1740350100000|2025-02-23 22:35:00|13369.7|13353.7|13369.1|13353.1|13374.5|13358.5|13366.5|13350.5|438
1740350400000|2025-02-23 22:40:00|13370|13354|13367.3|13351.3|13371.6|13355.6|13366.6|13350.6|426
1740350700000|2025-02-23 22:45:00|13368.6|13352.6|13369.9|13353.9|13372.8|13356.8|13366.6|13350.6|414
1740351000000|2025-02-23 22:50:00|13370.6|13354.6|13369.9|13353.9|13372.2|13356.2|13367.7|13351.7|371
1740351300000|2025-02-23 22:55:00|13369|13353|13369.6|13353.6|13370.3|13354.3|13368.6|13352.8|249
1740351600000|2025-02-23 23:00:00|13369.5|13353.5|13375.1|13359.1|13375.3|13359.3|13368.6|13352.9|73
1740351900000|2025-02-23 23:05:00|13375.5|13359.5|13375.1|13359.1|13375.5|13359.5|13375.1|13359.1|20
1740352200000|2025-02-23 23:10:00|13375.3|13359.3|13363.2|13360.8|13375.3|13361.1|13358.3|13351.3|49
1740352500000|2025-02-23 23:15:00|13363.9|13361.5|13362.5|13360.1|13364.1|13361.7|13361.4|13359|111
1740352800000|2025-02-23 23:20:00|13362.3|13359.9|13360|13357.6|13362.7|13360.3|13356.6|13354.2|81
1740353100000|2025-02-23 23:25:00|13359.9|13357.5|13357.4|13355|13360.4|13358|13356.6|13354.2|92
1740353400000|2025-02-23 23:30:00|13357.7|13355.3|13356.6|13354.2|13360.7|13358.3|13356.2|13353.8|120
1740353700000|2025-02-23 23:35:00|13356.4|13354|13354.6|13352.2|13356.7|13354.3|13353.5|13351.1|87
1740354000000|2025-02-23 23:40:00|13354.5|13352.1|13351.1|13349.5|13354.6|13352.2|13351.1|13349.5|96
1740354300000|2025-02-23 23:45:00|13351|13349.4|13357.4|13355|13357.4|13355|13351|13349.4|104
1740354600000|2025-02-23 23:50:00|13356.6|13355.2|13357.2|13354.8|13358.6|13356.5|13355.7|13353.3|205
1740354900000|2025-02-23 23:55:00|13357.3|13354.9|13361.8|13359.4|13362.2|13359.8|13357.2|13354.8|177
1740355200000|2025-02-24 00:00:00|13361|13358.6|13357.5|13355.1|13361|13358.6|13357.3|13354.9|227
1740355500000|2025-02-24 00:05:00|13357.4|13355|13356.6|13354.2|13357.6|13355.2|13353.2|13350.8|216
1740355800000|2025-02-24 00:10:00|13356.7|13354.3|13354.6|13352.2|13357.8|13355.4|13353.8|13351.4|206
1740356100000|2025-02-24 00:15:00|13354.8|13352.4|13348.3|13345.9|13355.7|13353.3|13347.3|13345.4|288
1740356400000|2025-02-24 00:20:00|13348.2|13345.8|13345.7|13344.1|13348.5|13346.2|13343.9|13341.5|318
1740356700000|2025-02-24 00:25:00|13345.6|13344|13344.9|13342.5|13346.9|13344.6|13342.7|13340.3|260
1740357000000|2025-02-24 00:30:00|13344.7|13342.3|13346.9|13344.5|13347.5|13345.7|13341.2|13339.4|354
1740357300000|2025-02-24 00:35:00|13346.8|13344.4|13349.8|13347.4|13350.2|13348.2|13344.3|13341.9|278
1740357600000|2025-02-24 00:40:00|13349.9|13347.5|13348.7|13346.3|13350.6|13348.7|13347.7|13345.6|246
1740357900000|2025-02-24 00:45:00|13348.8|13346.4|13341.3|13338.9|13348.9|13346.6|13340.2|13337.8|293
1740358200000|2025-02-24 00:50:00|13341.4|13339|13341.3|13338.9|13342.4|13340|13338.9|13336.5|280
1740358500000|2025-02-24 00:55:00|13341.1|13338.7|13343.7|13341.3|13344.4|13342|13338.2|13336.2|310
1740358800000|2025-02-24 01:00:00|13343.8|13341.4|13347.1|13344.7|13349.1|13346.7|13342.6|13340.2|399
1740359100000|2025-02-24 01:05:00|13347.2|13344.8|13344.3|13341.9|13347.7|13345.3|13343.4|13341.4|308
1740359400000|2025-02-24 01:10:00|13344.4|13342|13342.7|13341.1|13345.3|13343|13340.4|13338.8|279
1740359700000|2025-02-24 01:15:00|13342.5|13340.9|13340.6|13339|13346.9|13345.3|13339.8|13338.2|412
1740360000000|2025-02-24 01:20:00|13340.5|13338.9|13343.5|13341.9|13344.4|13342.8|13339.1|13337.5|369
1740360300000|2025-02-24 01:25:00|13343.6|13342|13344.4|13342.8|13346.4|13344.8|13342.2|13340.6|312
1740360600000|2025-02-24 01:30:00|13344.1|13342.5|13343.1|13341.5|13349.2|13347.6|13342.5|13340.9|389
1740360900000|2025-02-24 01:35:00|13343.2|13341.6|13344.2|13342.6|13345.1|13342.7|13337.6|13336|319
1740361200000|2025-02-24 01:40:00|13344.1|13342.5|13335.7|13334.1|13344.8|13342.8|13335.3|13333.7|337
1740361500000|2025-02-24 01:45:00|13335.6|13334|13335.2|13333.6|13338.3|13336.3|13332.6|13331|453
1740361800000|2025-02-24 01:50:00|13335.3|13333.7|13336.7|13335.1|13337.5|13335.9|13334.8|13333.2|289
1740362100000|2025-02-24 01:55:00|13336.8|13335.2|13337.4|13335.8|13338.3|13336.7|13334.2|13332.6|321
1740362400000|2025-02-24 02:00:00|13338|13336.4|13337.8|13336.2|13340.2|13338.6|13336.4|13334.8|328
1740362700000|2025-02-24 02:05:00|13337.7|13336.1|13336.9|13335.3|13337.7|13336.1|13332.6|13331|342
1740363000000|2025-02-24 02:10:00|13337.1|13335.5|13334|13332.4|13337.8|13336.2|13333.1|13331.5|340
1740363300000|2025-02-24 02:15:00|13333.9|13332.3|13337.6|13336|13337.7|13336.1|13333.1|13331.5|303
1740363600000|2025-02-24 02:20:00|13337.9|13336.3|13339.1|13337.5|13340.1|13338.5|13336.1|13334.5|311
1740363900000|2025-02-24 02:25:00|13339|13337.4|13336.5|13334.9|13339.7|13338.1|13336|13334.4|280
1740364200000|2025-02-24 02:30:00|13336.6|13335|13333.7|13332.1|13336.6|13335|13332.6|13331|261
1740364500000|2025-02-24 02:35:00|13333.6|13332|13325.8|13324.2|13333.6|13332|13325.4|13323.8|488
1740364800000|2025-02-24 02:40:00|13326|13324.4|13321.3|13319.7|13326.7|13325.1|13319.5|13317.9|445
1740365100000|2025-02-24 02:45:00|13321.2|13319.6|13323.4|13321.8|13323.7|13322.1|13319.5|13317.4|331
1740365400000|2025-02-24 02:50:00|13323.5|13321.9|13319.7|13318.1|13324|13322.4|13319.4|13317.8|245
1740365700000|2025-02-24 02:55:00|13319.6|13318|13321.4|13319.8|13322.3|13320.7|13318.4|13316.8|284
1740366000000|2025-02-24 03:00:00|13321.3|13319.7|13321.6|13319.2|13322.3|13320.2|13319.6|13317.5|185
1740366300000|2025-02-24 03:05:00|13321.5|13319.1|13317.1|13314.7|13321.8|13319.4|13314.8|13312.9|280
1740366600000|2025-02-24 03:10:00|13316.9|13314.5|13319.1|13317.5|13320.2|13318.6|13314.7|13312.3|311
1740366900000|2025-02-24 03:15:00|13319.2|13317.6|13316.9|13315.3|13319.6|13318|13313|13311.4|438
1740367200000|2025-02-24 03:20:00|13316.8|13315.2|13320.7|13319.1|13320.7|13319.1|13316.5|13314.9|282
1740367500000|2025-02-24 03:25:00|13320.6|13319|13321.4|13319.8|13321.7|13320.1|13320.1|13318.5|212
1740367800000|2025-02-24 03:30:00|13321.6|13320|13317.2|13315.6|13321.8|13320.2|13316.9|13315.3|212
1740368100000|2025-02-24 03:35:00|13317.3|13315.7|13321.1|13319.5|13321.8|13319.8|13317.2|13315.6|227
1740368400000|2025-02-24 03:40:00|13321.2|13319.6|13319.8|13318.2|13323.6|13322|13319.2|13317.6|223
1740368700000|2025-02-24 03:45:00|13319.7|13318.1|13317.1|13315.5|13320.3|13318.7|13316.6|13315|165
1740369000000|2025-02-24 03:50:00|13317|13315.4|13320.3|13318.7|13321.5|13319.9|13316.1|13314.5|131
1740369300000|2025-02-24 03:55:00|13320.2|13318.6|13318.8|13317.2|13320.7|13319.1|13318|13316.4|204
1740369600000|2025-02-24 04:00:00|13318.7|13317.1|13321.6|13320|13321.8|13320.1|13318|13316.4|213
1740369900000|2025-02-24 04:05:00|13321.5|13319.9|13323.3|13321.7|13323.7|13322.1|13321.4|13319.8|154
1740370200000|2025-02-24 04:10:00|13323.2|13321.6|13326.7|13324.3|13326.9|13324.5|13322.5|13320.9|179
1740370500000|2025-02-24 04:15:00|13326.8|13324.4|13327.4|13325.8|13329.3|13326.9|13326.7|13324.3|141
1740370800000|2025-02-24 04:20:00|13327.5|13325.9|13327|13325.4|13328.3|13326.7|13326.2|13324.6|107
1740371100000|2025-02-24 04:25:00|13327.1|13325.5|13327.6|13326|13327.9|13326.3|13326.4|13324.8|92
1740371400000|2025-02-24 04:30:00|13327.7|13326.1|13326|13324.4|13327.7|13326.1|13325.4|13323.8|108
1740371700000|2025-02-24 04:35:00|13326.1|13324.5|13325.4|13323.8|13326.7|13325.1|13325.3|13323.7|94
1740372000000|2025-02-24 04:40:00|13325.3|13323.7|13326.2|13324.6|13326.4|13324.8|13323.4|13321.8|120
1740372300000|2025-02-24 04:45:00|13326.3|13324.7|13327.3|13325.7|13328.5|13326.9|13325.8|13324.2|134
1740372600000|2025-02-24 04:50:00|13327.4|13325.8|13324.6|13323|13327.6|13326|13324.5|13322.8|134
1740372900000|2025-02-24 04:55:00|13324.7|13323.1|13326.1|13320.5|13326.1|13323.7|13322.9|13320.4|396
1740373200000|2025-02-24 05:00:00|13325.3|13321.7|13346.4|13344|13349.8|13344|13325.3|13321.2|368
1740373500000|2025-02-24 05:05:00|13346.5|13344.1|13346.3|13344.7|13352|13350.4|13344.6|13342.5|306
1740373800000|2025-02-24 05:10:00|13346.4|13344.8|13340.2|13337.8|13347.5|13345.2|13338.6|13336.7|252
1740374100000|2025-02-24 05:15:00|13340|13337.6|13340.3|13338.7|13341.6|13340|13339.7|13337.6|114
1740374400000|2025-02-24 05:20:00|13340.2|13338.6|13347.5|13345.1|13347.7|13346|13338.2|13336.1|208
1740374700000|2025-02-24 05:25:00|13347.4|13345|13347.7|13345.3|13348.9|13346.5|13343.3|13340.9|220
1740375000000|2025-02-24 05:30:00|13347.9|13345.5|13353.5|13349.7|13355.3|13351.4|13347.7|13345.3|190
1740375300000|2025-02-24 05:35:00|13353.6|13350.2|13347|13344.6|13353.9|13351.7|13346.2|13343.8|164
1740375600000|2025-02-24 05:40:00|13347.2|13344.8|13347|13344.6|13347.5|13345.4|13346|13343.7|98
1740375900000|2025-02-24 05:45:00|13346.4|13344.8|13349.9|13348.3|13350|13348.4|13346.3|13344.3|143
1740376200000|2025-02-24 05:50:00|13349.8|13348.2|13348.2|13346.6|13350.2|13348.3|13348.1|13346.5|122
1740376500000|2025-02-24 05:55:00|13348.1|13346.5|13351|13349.4|13353.5|13351.9|13348.1|13346.1|262
1740376800000|2025-02-24 06:00:00|13351.6|13349.2|13356|13354.4|13356.2|13354.6|13351.2|13349|186
1740377100000|2025-02-24 06:05:00|13355.9|13354.3|13353.8|13352.2|13356.2|13354.6|13353.3|13351.7|183
1740377400000|2025-02-24 06:10:00|13354.2|13351.8|13354.3|13352.7|13354.9|13353.3|13353.2|13351.5|162
1740377700000|2025-02-24 06:15:00|13354.4|13352.8|13355.4|13353.8|13355.7|13354.1|13353.1|13351.5|124
1740378000000|2025-02-24 06:20:00|13355.5|13353.9|13355.3|13353.7|13357.1|13355.5|13354.5|13352.9|173
1740378300000|2025-02-24 06:25:00|13355.2|13353.6|13355|13353.4|13356.3|13354.7|13354.6|13353|140
1740378600000|2025-02-24 06:30:00|13354.9|13353.3|13353.2|13351.6|13355.8|13354.2|13352.5|13350.9|187
1740378900000|2025-02-24 06:35:00|13353.1|13351.5|13353.9|13351.5|13355.3|13353.7|13352.6|13350.2|276
1740379200000|2025-02-24 06:40:00|13354|13351.6|13355|13353.4|13355.6|13354|13352.9|13350.5|236
1740379500000|2025-02-24 06:45:00|13355.1|13353.5|13358.5|13356.9|13359.7|13358.1|13354.6|13353|237
1740379800000|2025-02-24 06:50:00|13358.4|13356.8|13352.3|13350.7|13358.4|13356.8|13351.5|13349.9|209
1740380100000|2025-02-24 06:55:00|13352.4|13350.8|13353.1|13351.5|13353.7|13352|13350.6|13349|177
1740380400000|2025-02-24 07:00:00|13353|13351.4|13348.6|13347|13353.3|13351.7|13348.6|13347|309
1740380700000|2025-02-24 07:05:00|13348.5|13346.9|13350.2|13348.6|13350.4|13348.8|13346.9|13345.3|236
1740381000000|2025-02-24 07:10:00|13350.1|13348.5|13350.5|13348.9|13351|13349.4|13348.7|13347.1|215
1740381300000|2025-02-24 07:15:00|13350.8|13349.2|13353.6|13352|13354.8|13353.2|13350.6|13349|360
1740381600000|2025-02-24 07:20:00|13353.7|13352.1|13356|13354.4|13356.2|13354.6|13352|13350.4|264
1740381900000|2025-02-24 07:25:00|13356.2|13354.6|13357.2|13355.6|13357.5|13355.9|13354.4|13352.8|275
1740382200000|2025-02-24 07:30:00|13357.3|13355.7|13355.6|13354|13357.5|13355.9|13354.4|13352.8|300
1740382500000|2025-02-24 07:35:00|13355.7|13354.1|13364.1|13362.5|13365.3|13363.7|13355.5|13353.9|367
1740382800000|2025-02-24 07:40:00|13364.3|13362.7|13363.7|13360.6|13365.7|13364.1|13362.2|13359.9|298
1740383100000|2025-02-24 07:45:00|13363.8|13360.8|13363.6|13362|13365.2|13363.5|13362.2|13360.5|334
1740383400000|2025-02-24 07:50:00|13363.4|13361.8|13364.8|13363.2|13365.6|13364|13363.1|13361.5|248
1740383700000|2025-02-24 07:55:00|13364.7|13363.1|13364.5|13362.9|13366.6|13365|13363.7|13362.1|348
1740384000000|2025-02-24 08:00:00|13364.3|13362.7|13371|13369.4|13372.8|13370.7|13363.7|13362.1|320
1740384300000|2025-02-24 08:05:00|13371.1|13369.5|13368.9|13367.3|13373.5|13371.9|13368.5|13366.1|249
1740384600000|2025-02-24 08:10:00|13369.1|13367.5|13367.1|13365.5|13370.2|13368.6|13366.2|13364.6|183
1740384900000|2025-02-24 08:15:00|13367.2|13365.6|13374|13372.4|13375|13373.4|13366.3|13364.7|332
1740385200000|2025-02-24 08:20:00|13374.2|13372.6|13371.6|13370|13375.3|13373.7|13371.6|13370|343
1740385500000|2025-02-24 08:25:00|13371.7|13370.1|13369.3|13367.7|13372.8|13371.2|13368.5|13366.9|409
1740385800000|2025-02-24 08:30:00|13369.2|13367.6|13367.2|13365.6|13369.8|13368.2|13366.1|13364.5|347
1740386100000|2025-02-24 08:35:00|13367.3|13365.7|13372.7|13371.1|13373|13371.4|13367.3|13365.1|282
1740386400000|2025-02-24 08:40:00|13372.8|13371.2|13373.4|13371.8|13375.1|13373.5|13371.6|13370|258
1740386700000|2025-02-24 08:45:00|13373.3|13371.7|13370.4|13368.8|13373.7|13372.1|13369.8|13368.2|260
1740387000000|2025-02-24 08:50:00|13370.5|13368.9|13369.1|13367.5|13372.2|13370.6|13369.1|13367.5|251
1740387300000|2025-02-24 08:55:00|13369.2|13367.6|13370.3|13368.7|13370.7|13369|13368.5|13366.9|190
1740387600000|2025-02-24 09:00:00|13370.2|13368.6|13369.3|13367.7|13371.7|13370.1|13367.6|13366|252
1740387900000|2025-02-24 09:05:00|13369.4|13367.8|13370.6|13369|13371.3|13369.7|13368.2|13366.6|293
1740388200000|2025-02-24 09:10:00|13370.7|13369.1|13366.8|13365.2|13371.3|13369.7|13366.7|13365.1|215
1740388500000|2025-02-24 09:15:00|13367|13365.4|13365|13363.4|13367.4|13365.8|13365|13363.4|209
1740388800000|2025-02-24 09:20:00|13365.1|13363.5|13370.3|13368.7|13370.3|13368.7|13364.7|13363.1|213
1740389100000|2025-02-24 09:25:00|13370.4|13368.8|13374|13372.4|13374.7|13373.1|13370.4|13368.8|228
1740389400000|2025-02-24 09:30:00|13373.9|13372.3|13376|13374.4|13376.7|13375|13373.4|13371.2|164
1740389700000|2025-02-24 09:35:00|13376.1|13374.5|13376.5|13374.9|13377.8|13376.2|13375.1|13373.2|191
1740390000000|2025-02-24 09:40:00|13376.6|13375|13375.9|13374.3|13377.2|13375.6|13374.4|13372.8|230
1740390300000|2025-02-24 09:45:00|13376|13374.4|13376.3|13374.7|13377.8|13376.2|13375.3|13373.7|225
1740390600000|2025-02-24 09:50:00|13376.5|13374.9|13377.2|13375.6|13378.2|13375.8|13375.9|13374.1|259
1740390900000|2025-02-24 09:55:00|13377.1|13375.5|13377.9|13376.3|13380.2|13377.8|13377.1|13375.3|308
1740391200000|2025-02-24 10:00:00|13377.7|13376.1|13378.8|13377.2|13380.8|13379.2|13377.7|13376.1|197
1740391500000|2025-02-24 10:05:00|13378.9|13377.3|13378.3|13376.7|13381.6|13380|13378.3|13376.7|231
1740391800000|2025-02-24 10:10:00|13378.4|13376.8|13377.8|13376.2|13383|13381.4|13377.8|13376.2|256
1740392100000|2025-02-24 10:15:00|13377.7|13376.1|13378.4|13376.8|13380.2|13378.6|13376.9|13375.3|248
1740392400000|2025-02-24 10:20:00|13378.6|13377|13379.5|13377.9|13379.7|13378.1|13377.8|13376.2|291
1740392700000|2025-02-24 10:25:00|13379.6|13378|13379.4|13377.8|13380|13378.4|13377.1|13375.5|185
1740393000000|2025-02-24 10:30:00|13379.1|13377.5|13379.3|13377.7|13381.1|13379.5|13378.1|13376.5|222
1740393300000|2025-02-24 10:35:00|13379.2|13377.6|13377.3|13375.7|13379.3|13377.7|13376.5|13374.9|200
1740393600000|2025-02-24 10:40:00|13377.4|13375.8|13376.8|13375.2|13379.5|13377.9|13376.6|13375|223
1740393900000|2025-02-24 10:45:00|13376.7|13375.1|13374.4|13372.8|13377.2|13375.6|13374.4|13372.8|179
1740394200000|2025-02-24 10:50:00|13374.3|13372.7|13373.3|13371.7|13375.1|13373.5|13373.1|13371.5|197
1740394500000|2025-02-24 10:55:00|13373.2|13371.6|13372.8|13371.2|13373.6|13372|13371.9|13370.3|271
1740394800000|2025-02-24 11:00:00|13372.7|13371.1|13373.6|13371.2|13373.9|13371.8|13371.6|13369.4|246
1740395100000|2025-02-24 11:05:00|13373.7|13371.3|13375|13372.6|13376.3|13373.9|13373.5|13371.1|242
1740395400000|2025-02-24 11:10:00|13374.9|13372.5|13377|13374.6|13377.8|13375.4|13374.7|13372.3|208
1740395700000|2025-02-24 11:15:00|13376.8|13374.4|13376.4|13374|13378.8|13376.4|13376.3|13373.9|158
1740396000000|2025-02-24 11:20:00|13376.3|13373.9|13377.8|13375.4|13378.4|13376|13376.1|13373.3|166
1740396300000|2025-02-24 11:25:00|13378|13375.6|13377.7|13375.3|13379|13376.6|13377|13374.6|175
1740396600000|2025-02-24 11:30:00|13377.8|13375.4|13379|13377.4|13380.9|13378.5|13377.8|13375.4|198
1740396900000|2025-02-24 11:35:00|13378.9|13377.3|13375.6|13374|13379.4|13377.8|13375.5|13373.9|146
1740397200000|2025-02-24 11:40:00|13375.8|13374.2|13376.2|13374.6|13376.8|13375.2|13375.3|13373.7|183
1740397500000|2025-02-24 11:45:00|13376.1|13374.5|13377.4|13375.8|13378|13376.4|13375.9|13374.3|203
1740397800000|2025-02-24 11:50:00|13377.3|13375.7|13378.3|13376.7|13378.4|13376.8|13375.8|13374.2|172
1740398100000|2025-02-24 11:55:00|13378.2|13376.6|13379|13377.4|13379.4|13377.8|13376.5|13374.9|216
1740398400000|2025-02-24 12:00:00|13379.1|13377.5|13378.6|13377|13379.9|13378.3|13378.1|13376.5|204
1740398700000|2025-02-24 12:05:00|13378.7|13377.1|13378.5|13376.9|13379.3|13377.7|13377.2|13375.6|161
1740399000000|2025-02-24 12:10:00|13378.4|13376.8|13379.1|13377.5|13379.7|13378.1|13378.2|13376.6|170
1740399300000|2025-02-24 12:15:00|13379|13377.4|13376.3|13374.7|13379.4|13377.8|13376.2|13374.6|194
1740399600000|2025-02-24 12:20:00|13376.1|13374.5|13378.8|13377.2|13379.1|13377.5|13375.4|13373.8|173
1740399900000|2025-02-24 12:25:00|13379|13377.4|13380.5|13378.9|13380.6|13379|13378.8|13377.2|154
1740400200000|2025-02-24 12:30:00|13381|13379.4|13382.9|13381.3|13383|13381.4|13380.3|13378.7|212
1740400500000|2025-02-24 12:35:00|13383.1|13381.5|13381.1|13379.5|13383.1|13381.5|13381|13379.4|123
1740400800000|2025-02-24 12:40:00|13381|13379.4|13383.9|13382.3|13384.3|13382.7|13380.9|13379.3|135
1740401100000|2025-02-24 12:45:00|13383.8|13382.2|13382.3|13380.7|13383.8|13382.2|13380.8|13379.2|167
1740401400000|2025-02-24 12:50:00|13382.4|13380.8|13383.7|13382.1|13384.2|13382.6|13381.6|13380|141
1740401700000|2025-02-24 12:55:00|13383.6|13382|13379.2|13377.6|13383.6|13382|13379.1|13377.5|280
1740402000000|2025-02-24 13:00:00|13379.3|13377.7|13376.4|13374.8|13379.3|13377.7|13376.4|13374.8|216
1740402300000|2025-02-24 13:05:00|13376.5|13374.9|13379.3|13377.7|13379.5|13377.9|13375.9|13374.3|196
1740402600000|2025-02-24 13:10:00|13379.4|13377.8|13376.2|13374.6|13379.9|13378.3|13376.1|13374.5|172
1740402900000|2025-02-24 13:15:00|13376.3|13374.7|13373.4|13371.8|13376.6|13375|13373.3|13371.7|167
1740403200000|2025-02-24 13:20:00|13373.3|13371.7|13374.6|13371.6|13376.2|13374.6|13372.9|13370.9|196
1740403500000|2025-02-24 13:25:00|13374.7|13371.7|13375.6|13373.2|13375.8|13373.4|13373.5|13371.3|235
1740403800000|2025-02-24 13:30:00|13375.7|13372.3|13372.4|13370.8|13375.7|13373.6|13372.3|13370.7|171
1740404100000|2025-02-24 13:35:00|13372.6|13371|13371.4|13369.8|13373|13371.4|13368.8|13367.2|234
1740404400000|2025-02-24 13:40:00|13371.8|13370.2|13373.8|13372.2|13374.6|13373|13369.4|13367.8|206
1740404700000|2025-02-24 13:45:00|13374|13372.4|13375.6|13374|13377.1|13375.5|13374|13371.9|212
1740405000000|2025-02-24 13:50:00|13375.8|13374.2|13375.3|13373.7|13376.1|13374.5|13373.7|13372.1|168
1740405300000|2025-02-24 13:55:00|13375.4|13373.8|13374.2|13372.6|13376.3|13374.7|13373.5|13371.9|185
1740405600000|2025-02-24 14:00:00|13374.6|13373|13376.3|13373.9|13377.7|13375.4|13373.3|13371.7|224
1740405900000|2025-02-24 14:05:00|13376.2|13373.8|13374.5|13372.9|13376.6|13374.4|13374|13371.4|201
1740406200000|2025-02-24 14:10:00|13374.6|13373|13381.1|13379.5|13381.4|13379.8|13374.6|13373|185
1740406500000|2025-02-24 14:15:00|13380.9|13379.3|13379.7|13378.1|13382|13379.6|13378.5|13376.9|193
1740406800000|2025-02-24 14:20:00|13379.5|13377.9|13377.6|13376|13380.6|13378.2|13377.4|13375.8|192
1740407100000|2025-02-24 14:25:00|13377.5|13375.9|13378.6|13376.2|13379.4|13377|13376.6|13374|195
1740407400000|2025-02-24 14:30:00|13378.4|13376|13384.5|13382.1|13384.8|13382.4|13377.8|13375.4|264
1740407700000|2025-02-24 14:35:00|13384.3|13381.9|13383.3|13381.7|13384.7|13383|13382.3|13379.9|236
1740408000000|2025-02-24 14:40:00|13383.4|13381.8|13383.8|13382.2|13385.4|13383.8|13381.2|13379.6|315
1740408300000|2025-02-24 14:45:00|13383.9|13382.3|13386.8|13385.2|13388.1|13386.5|13382.7|13381.1|288
1740408600000|2025-02-24 14:50:00|13386.7|13385.1|13385.5|13383.9|13389.2|13387.6|13385.5|13383.9|334
1740408900000|2025-02-24 14:55:00|13385.4|13383.8|13385.1|13383.5|13385.8|13384.2|13384.1|13382.5|327
1740409200000|2025-02-24 15:00:00|13385.2|13383.6|13385.7|13382.6|13385.8|13384.2|13383.1|13381.5|358
1740409500000|2025-02-24 15:05:00|13385.9|13382.7|13380.1|13378.5|13385.9|13383.2|13379.4|13377.8|278
1740409800000|2025-02-24 15:10:00|13380.2|13378.6|13380.2|13377.8|13380.7|13379|13378.5|13376.7|310
1740410100000|2025-02-24 15:15:00|13380.1|13377.7|13382.5|13380.9|13382.7|13381|13380.1|13377.7|222
1740410400000|2025-02-24 15:20:00|13382.7|13381.1|13382.4|13380.8|13382.7|13381.1|13380.6|13379|208
1740410700000|2025-02-24 15:25:00|13382.5|13380.9|13383.2|13381.6|13384.7|13383.1|13382.2|13380.6|231
1740411000000|2025-02-24 15:30:00|13383.1|13381.5|13381.5|13379.9|13384.5|13382.9|13381.4|13379.8|320
1740411300000|2025-02-24 15:35:00|13381.6|13380|13381.9|13380.3|13382.6|13381|13380.6|13379|238
1740411600000|2025-02-24 15:40:00|13382|13380.4|13380.5|13378.9|13382.4|13380.8|13380.1|13378.5|246
1740411900000|2025-02-24 15:45:00|13380.7|13379.1|13383.6|13382|13384.5|13382.3|13380.2|13378.6|280
1740412200000|2025-02-24 15:50:00|13383.7|13382.1|13383.8|13382.2|13384.9|13383.3|13382|13380.4|292
1740412500000|2025-02-24 15:55:00|13383.9|13381.5|13382.2|13380.6|13384.9|13383.3|13381.5|13379.8|336
1740412800000|2025-02-24 16:00:00|13382.3|13380.7|13382.9|13381.3|13384.2|13382.6|13381.9|13380.3|405
1740413100000|2025-02-24 16:05:00|13382.8|13381.2|13382.1|13380.5|13382.8|13381.2|13381|13379.4|218
1740413400000|2025-02-24 16:10:00|13382|13380.4|13383.7|13382.1|13384.2|13382.6|13380.7|13379.1|223
1740413700000|2025-02-24 16:15:00|13383.8|13382.2|13381.9|13380.3|13384|13382.4|13381.2|13379.6|145
1740414000000|2025-02-24 16:20:00|13381.8|13380.2|13383|13381.4|13383.2|13381.6|13381.2|13379.6|185
1740414300000|2025-02-24 16:25:00|13383.2|13381.6|13384.1|13382.5|13384.4|13382.8|13382.3|13380.7|204
1740414600000|2025-02-24 16:30:00|13384.3|13382.7|13384.7|13381.5|13385.7|13383.9|13383.5|13381.2|185
1740414900000|2025-02-24 16:35:00|13384.5|13382.3|13384.8|13383.2|13385.8|13384.2|13383.7|13381.4|224
1740415200000|2025-02-24 16:40:00|13384.9|13383.3|13386.7|13384.3|13388.1|13385.7|13384.6|13383|144
1740415500000|2025-02-24 16:45:00|13386.6|13384.2|13388.3|13386.7|13388.3|13386.7|13385.4|13383|162
1740415800000|2025-02-24 16:50:00|13388.2|13386.6|13386.6|13385|13388.9|13387.3|13385.4|13383.8|159
1740416100000|2025-02-24 16:55:00|13386.5|13384.9|13383.7|13382.1|13386.5|13384.9|13382.7|13381.1|321
1740416400000|2025-02-24 17:00:00|13383.9|13382.3|13385.1|13383.5|13385.3|13383.7|13382.5|13380.9|313
1740416700000|2025-02-24 17:05:00|13385|13383.4|13385.9|13384.3|13388.9|13387.3|13384.9|13383.3|224
1740417000000|2025-02-24 17:10:00|13386|13384.4|13383.5|13381.9|13386.2|13384.6|13382.7|13380.9|209
1740417300000|2025-02-24 17:15:00|13383.4|13381.8|13384.7|13383.1|13384.9|13383.3|13381.7|13380.1|165
1740417600000|2025-02-24 17:20:00|13384.5|13382.9|13384.8|13383.2|13386.1|13384.5|13384.2|13382.6|170
1740417900000|2025-02-24 17:25:00|13384.7|13383.1|13384|13381.6|13385.2|13383.6|13383|13381.2|164
1740418200000|2025-02-24 17:30:00|13384.2|13381.8|13381.8|13380.2|13384.7|13382.3|13381.7|13379.8|213
1740418500000|2025-02-24 17:35:00|13381.9|13380.3|13380.1|13378.5|13382.1|13380.5|13379.3|13377.7|162
1740418800000|2025-02-24 17:40:00|13380.3|13378.7|13383.9|13382.3|13384|13382.4|13379.7|13378.1|161
1740419100000|2025-02-24 17:45:00|13384|13382.4|13384.5|13382.9|13384.6|13383|13382.3|13380.7|142
1740419400000|2025-02-24 17:50:00|13384.4|13382.8|13382.1|13380.5|13384.4|13382.8|13381.1|13379.5|277
1740419700000|2025-02-24 17:55:00|13381.9|13380.3|13385.6|13384|13386.3|13384.7|13381.2|13379.6|421
1740420000000|2025-02-24 18:00:00|13385.7|13384.1|13382.8|13381.2|13386.4|13384.8|13382.7|13381.1|250
1740420300000|2025-02-24 18:05:00|13383|13381.4|13380.9|13379.3|13383.4|13381.8|13380.8|13379.2|205
1740420600000|2025-02-24 18:10:00|13381|13379.4|13379.7|13378.1|13381.1|13379.5|13379.5|13377.9|142
1740420900000|2025-02-24 18:15:00|13380|13378.4|13377.7|13376.1|13380|13378.4|13377.3|13375.7|200
1740421200000|2025-02-24 18:20:00|13377.6|13376|13376.9|13375.3|13377.6|13376|13376|13373.9|138
1740421500000|2025-02-24 18:25:00|13377|13375.4|13376.7|13375.1|13377|13375.4|13376|13374.4|85
1740421800000|2025-02-24 18:30:00|13376.8|13375.2|13379|13377.4|13379|13377.4|13376.8|13375.2|120
1740422100000|2025-02-24 18:35:00|13379.1|13377.5|13379.7|13378.1|13379.9|13378.3|13378.8|13376.4|91
1740422400000|2025-02-24 18:40:00|13379.8|13378.2|13380.3|13378.7|13380.6|13379|13378.8|13376.1|90
1740422700000|2025-02-24 18:45:00|13380.2|13378.6|13380.9|13379.3|13381.2|13379.4|13379.7|13376.7|77
1740423000000|2025-02-24 18:50:00|13381|13379.4|13382.9|13381.3|13383.9|13381.4|13381|13378.6|93
1740423300000|2025-02-24 18:55:00|13383|13381.4|13383.7|13382.1|13384.5|13382.9|13383|13381.4|192
1740423600000|2025-02-24 19:00:00|13383.5|13381.9|13381.7|13380.1|13383.7|13382.1|13381.5|13379|116
1740423900000|2025-02-24 19:05:00|13381.5|13379.9|13383.8|13382.2|13384.4|13382.4|13381.5|13379.4|87
1740424200000|2025-02-24 19:10:00|13383.7|13382.1|13383.7|13382.1|13384.6|13383|13383.3|13381.4|107
1740424500000|2025-02-24 19:15:00|13383.8|13382.2|13386.5|13384.9|13386.6|13385|13383.5|13380.9|149
1740424800000|2025-02-24 19:20:00|13386.4|13384.8|13386.5|13384.9|13386.6|13385|13385.8|13384.2|83
1740425100000|2025-02-24 19:25:00|13386.4|13384.8|13387.7|13386.1|13387.9|13386.3|13385.9|13382.9|180
1740425400000|2025-02-24 19:30:00|13387.5|13385.9|13386|13384.4|13387.8|13386.2|13385.6|13384|225
1740425700000|2025-02-24 19:35:00|13386.1|13384.5|13387.4|13385.8|13387.7|13386.1|13386|13384.4|148
1740426000000|2025-02-24 19:40:00|13387.6|13386|13388.6|13385.4|13388.6|13387|13387.3|13385.4|134
1740426300000|2025-02-24 19:45:00|13389.2|13385.2|13386.3|13384.7|13389.4|13387|13386.1|13384.5|131
1740426600000|2025-02-24 19:50:00|13386.2|13384.6|13385|13383.4|13386.2|13384.6|13384.2|13382.6|163
1740426900000|2025-02-24 19:55:00|13385.1|13383.5|13386.8|13385.2|13387.4|13385.8|13384.9|13383.1|274
1740427200000|2025-02-24 20:00:00|13386.7|13385.1|13389|13387.4|13393.6|13387.6|13386.6|13383.1|150
1740427500000|2025-02-24 20:05:00|13389.1|13387.5|13386.6|13385|13389.3|13387.7|13386.4|13384.8|190
1740427800000|2025-02-24 20:10:00|13386.4|13384.8|13386.3|13384.7|13387|13385|13386|13383.8|195
1740428100000|2025-02-24 20:15:00|13386.4|13384.8|13388.7|13387.1|13392|13388.4|13385.6|13383.4|301
1740428400000|2025-02-24 20:20:00|13388.6|13387|13390.6|13389|13392.7|13390.3|13385.1|13382.7|481
1740428700000|2025-02-24 20:25:00|13390.9|13389.3|13390.4|13388.8|13391.5|13389.4|13389.2|13387.2|550
1740429000000|2025-02-24 20:30:00|13390.1|13388.5|13390.2|13387.8|13391.5|13389.4|13389|13386.6|237
1740429300000|2025-02-24 20:35:00|13390.3|13387.9|13392.4|13390.8|13392.6|13391|13390.2|13387.9|174
1740429600000|2025-02-24 20:40:00|13392.3|13390.7|13392.6|13390.2|13392.8|13391.1|13392|13389.8|152
1740429900000|2025-02-24 20:45:00|13392.4|13390.8|13392.1|13390.5|13393|13391.2|13391.9|13389.9|112
1740430200000|2025-02-24 20:50:00|13391.8|13390.2|13393.8|13391.4|13394.1|13391.7|13391.8|13389.5|264
1740430500000|2025-02-24 20:55:00|13393.7|13391.3|13395.2|13393.6|13395.5|13393.7|13393.2|13391.3|347
1740430800000|2025-02-24 21:00:00|13395.1|13393.5|13395.9|13394.3|13396.9|13395.3|13395|13393.4|213
1740431100000|2025-02-24 21:05:00|13396|13394.4|13395|13393.4|13396.4|13394.6|13394.4|13392.4|162
1740431400000|2025-02-24 21:10:00|13395.1|13393.5|13394.3|13392.7|13395.1|13393.5|13393.8|13392.2|185
1740431700000|2025-02-24 21:15:00|13394.2|13392.6|13394.7|13393.1|13394.7|13393.1|13393.6|13392|236
1740432000000|2025-02-24 21:20:00|13394.4|13392.8|13394.3|13392.7|13395.1|13393.3|13394.2|13392.6|172
1740432300000|2025-02-24 21:25:00|13394.2|13392.6|13395.5|13393.9|13395.7|13394.1|13393.8|13391.9|194
1740432600000|2025-02-24 21:30:00|13395.7|13394.1|13395.1|13393.5|13395.8|13394.2|13395|13393.1|284
1740432900000|2025-02-24 21:35:00|13395|13393.4|13394.4|13392.8|13395.2|13393.5|13393.9|13392.3|100
1740433200000|2025-02-24 21:40:00|13394.8|13392.4|13398.4|13387.8|13398.8|13392.8|13394|13387.8|34
1740433500000|2025-02-24 21:45:00|13394.4|13392|13396|13384.8|13396.9|13392|13391.3|13384.6|78
1740433800000|2025-02-24 21:50:00|13392.5|13388.3|13391.6|13389.2|13392.9|13389.5|13391.2|13387.9|296
1740434100000|2025-02-24 21:55:00|13391.5|13389.1|13394.4|13378.4|13397.9|13389.4|13391.3|13378.2|69
1740434400000|2025-02-24 22:00:00|13394.9|13378.9|13398.5|13382.5|13398.5|13382.5|13393.8|13377.8|6
1740434700000|2025-02-24 22:05:00|13397.7|13382.3|13397.2|13381.2|13399.6|13383.6|13396.2|13380.2|51
1740435000000|2025-02-24 22:10:00|13398.1|13382.1|13394|13378|13398.3|13382.3|13389.6|13373.6|100
1740435300000|2025-02-24 22:15:00|13393.9|13377.9|13396.6|13380.6|13399.9|13383.9|13392.3|13376.3|93
1740435600000|2025-02-24 22:20:00|13397.1|13381.1|13395.3|13379.3|13397.2|13381.2|13394.9|13378.9|22
1740435900000|2025-02-24 22:25:00|13395.4|13379.4|13395.2|13379.2|13397.1|13381.1|13392.3|13376.3|170
1740436200000|2025-02-24 22:30:00|13395.5|13379.5|13399.2|13383.2|13399.3|13383.3|13394.1|13378.1|142
1740436500000|2025-02-24 22:35:00|13399.3|13383.3|13399.9|13385.7|13400.3|13385.8|13399.1|13383.1|66
1740436800000|2025-02-24 22:40:00|13399.7|13385.8|13398.2|13382.2|13399.9|13386|13397.2|13381.2|79
1740437100000|2025-02-24 22:45:00|13398.1|13382.1|13397.7|13381.7|13398.8|13382.8|13397.7|13381.7|51
1740437400000|2025-02-24 22:50:00|13397.9|13381.9|13397|13382.6|13399.6|13386.4|13397|13381.6|98
1740437700000|2025-02-24 22:55:00|13397.3|13382.3|13398.1|13382.1|13398.3|13382.7|13397.3|13381.3|54
1740438000000|2025-02-24 23:00:00|13397.4|13381.4|13396.1|13387.9|13397.9|13388|13395.6|13380.4|59
1740438300000|2025-02-24 23:05:00|13396.7|13386.8|13396|13388.1|13397.2|13390.5|13393.9|13386.5|59
1740438600000|2025-02-24 23:10:00|13395.8|13389|13395.3|13391.1|13398.4|13391.4|13394.6|13388.3|47
1740438900000|2025-02-24 23:15:00|13395.6|13391.3|13394.6|13390.4|13397.8|13392.8|13393.6|13389.5|59
1740439200000|2025-02-24 23:20:00|13394.8|13390.3|13393.8|13389.5|13394.9|13390.8|13393.4|13389.1|61
1740439500000|2025-02-24 23:25:00|13393.6|13389.3|13393.6|13389.2|13394|13390.1|13393.2|13389|69
1740439800000|2025-02-24 23:30:00|13393.8|13389.3|13393.2|13389.2|13393.9|13389.7|13392.6|13388.3|76
1740440100000|2025-02-24 23:35:00|13393.4|13389.3|13392.7|13389.3|13393.7|13389.9|13390.6|13387.1|94
1740440400000|2025-02-24 23:40:00|13393.2|13389.7|13391.8|13388.3|13393.7|13389.7|13391.7|13388.2|52
1740440700000|2025-02-24 23:45:00|13391.7|13388.4|13391.7|13388.4|13392.7|13388.4|13390.3|13387.4|49
1740441000000|2025-02-24 23:50:00|13392.3|13388.3|13392.3|13390.7|13393.8|13390.7|13392.1|13388.3|45
1740441300000|2025-02-24 23:55:00|13392.2|13390.6|13394|13391.6|13394.6|13392.7|13391.9|13390.3|69
1740441600000|2025-02-25 00:00:00|13394.3|13391.9|13392.6|13390.2|13395|13393.4|13392.2|13390.1|160
1740441900000|2025-02-25 00:05:00|13392.3|13389.9|13393.5|13391.9|13394.4|13392.8|13392.3|13389.9|140
1740442200000|2025-02-25 00:10:00|13393.6|13392|13394.2|13391.8|13394.4|13392.8|13391.1|13389.1|190
1740442500000|2025-02-25 00:15:00|13394.1|13391.7|13393.4|13391|13394.5|13392.1|13393|13390.6|154
1740442800000|2025-02-25 00:20:00|13393.5|13391.1|13395.4|13393|13395.7|13393.3|13393.3|13390.9|148
1740443100000|2025-02-25 00:25:00|13395.3|13392.9|13396.1|13392.9|13396.3|13393.9|13394.1|13391.5|143
1740443400000|2025-02-25 00:30:00|13396.2|13393.1|13395.7|13391.6|13397.2|13393.5|13395.6|13391.2|109
1740443700000|2025-02-25 00:35:00|13395.9|13392.1|13395.6|13393.2|13397|13393.5|13394.5|13391.2|86
1740444000000|2025-02-25 00:40:00|13395.9|13393.5|13398.2|13395.8|13398.2|13395.8|13395.7|13392.4|91
1740444300000|2025-02-25 00:45:00|13398.1|13395.7|13399.7|13396.4|13400.8|13398.4|13397.7|13395.3|138
1740444600000|2025-02-25 00:50:00|13399.6|13396.2|13396.9|13394.5|13400.2|13396.9|13394.5|13392.9|250
1740444900000|2025-02-25 00:55:00|13397|13394.6|13397.1|13394.7|13398.2|13395.8|13394.2|13392.5|210
1740445200000|2025-02-25 01:00:00|13396.9|13394.5|13395.8|13394.2|13396.9|13395.1|13393|13391.4|309
1740445500000|2025-02-25 01:05:00|13395.9|13394.3|13394.4|13392.8|13396.4|13394.8|13394.1|13392.5|189
1740445800000|2025-02-25 01:10:00|13394.2|13392.6|13395|13391.4|13395.6|13393.3|13392.5|13390.4|208
1740446100000|2025-02-25 01:15:00|13394.6|13391.6|13396.7|13395.1|13398.8|13396.2|13393.4|13391.3|316
1740446400000|2025-02-25 01:20:00|13396.9|13395.3|13394.7|13393.1|13398.2|13396.6|13394.3|13392.7|233
1740446700000|2025-02-25 01:25:00|13394.6|13393|13392.8|13391.2|13395.8|13394.2|13392.2|13390.6|241
1740447000000|2025-02-25 01:30:00|13392.7|13391.1|13395.4|13393|13395.6|13394|13391.4|13389|411
1740447300000|2025-02-25 01:35:00|13395.5|13393.1|13394|13391.6|13396.2|13393.8|13391|13389.4|338
1740447600000|2025-02-25 01:40:00|13393.9|13391.5|13391.5|13389.9|13394.7|13392.3|13390.9|13389.2|300
1740447900000|2025-02-25 01:45:00|13391.6|13390|13391.9|13390.3|13393.6|13392|13391.3|13389.7|287
1740448200000|2025-02-25 01:50:00|13392|13390.4|13391.9|13390.3|13392.6|13391|13390.4|13388.8|211
1740448500000|2025-02-25 01:55:00|13392|13390.4|13388.2|13386.6|13392.4|13390.8|13388.1|13386.2|261
1740448800000|2025-02-25 02:00:00|13388.3|13386.7|13389.3|13387.7|13389.5|13387.9|13385.9|13384.3|218
1740449100000|2025-02-25 02:05:00|13389.4|13387.8|13389.3|13387.7|13391|13389.4|13388.6|13387|212
1740449400000|2025-02-25 02:10:00|13389.2|13387.6|13387.4|13385.8|13389.9|13388.3|13387.4|13385.8|225
1740449700000|2025-02-25 02:15:00|13387.3|13385.7|13384.2|13382.6|13387.9|13386.3|13383.4|13381.8|216
1740450000000|2025-02-25 02:20:00|13384.1|13382.5|13390.8|13388.4|13392.5|13389.8|13382.3|13380.7|371
1740450300000|2025-02-25 02:25:00|13391.1|13388.7|13386.1|13384.5|13392.1|13390.3|13386.1|13384.5|277
1740450600000|2025-02-25 02:30:00|13386|13384.4|13384.2|13382.6|13386.6|13385|13381.1|13379.5|344
1740450900000|2025-02-25 02:35:00|13384.3|13382.7|13385.1|13383.5|13385.7|13383.9|13382.8|13381.2|343
1740451200000|2025-02-25 02:40:00|13385.2|13383.6|13385.5|13383.9|13385.8|13384.2|13383.5|13381.9|255
1740451500000|2025-02-25 02:45:00|13385.4|13383.8|13386.2|13384.6|13386.4|13384.8|13382.6|13381|270
1740451800000|2025-02-25 02:50:00|13386.1|13384.5|13385.4|13383.8|13386.6|13385|13384.1|13382.5|223
1740452100000|2025-02-25 02:55:00|13385.3|13383.7|13383.3|13381.7|13385.4|13383.8|13381.6|13380|221
1740452400000|2025-02-25 03:00:00|13383.4|13381.8|13380.7|13379.1|13383.7|13382.1|13379.1|13377.5|233
1740452700000|2025-02-25 03:05:00|13380.8|13379.2|13381.8|13380.2|13383|13381.4|13380.8|13379.2|188
1740453000000|2025-02-25 03:10:00|13381.9|13380.3|13381.4|13379.8|13382.2|13380.6|13380.7|13379.1|225
1740453300000|2025-02-25 03:15:00|13381.5|13379.9|13383.3|13381.7|13385.1|13383.5|13381.5|13379.9|194
1740453600000|2025-02-25 03:20:00|13383.4|13381.8|13389|13387.4|13389.4|13387.8|13383.4|13381.8|270
1740453900000|2025-02-25 03:25:00|13388.8|13387.2|13387.1|13385.5|13388.9|13387.3|13386|13384.4|279
1740454200000|2025-02-25 03:30:00|13387|13385.4|13386.4|13384.8|13387.2|13385.6|13385.1|13383.5|190
1740454500000|2025-02-25 03:35:00|13386.2|13384.6|13383.7|13382.1|13386.4|13384.8|13382.8|13381.2|275
1740454800000|2025-02-25 03:40:00|13383.6|13382|13382.1|13380.5|13383.6|13382|13381.6|13380|217
1740455100000|2025-02-25 03:45:00|13382|13380.4|13382.8|13380.4|13382.9|13381.3|13380.7|13379.1|195
1740455400000|2025-02-25 03:50:00|13383|13380.6|13384.6|13383|13385.4|13383.8|13382.3|13380.6|172
1740455700000|2025-02-25 03:55:00|13384.7|13383.1|13385.6|13384|13386.1|13384.5|13384.2|13382.6|135
1740456000000|2025-02-25 04:00:00|13385.7|13384.1|13387.1|13384.7|13387.7|13385.1|13384.2|13382.3|209
1740456300000|2025-02-25 04:05:00|13387.2|13384.8|13384|13382.4|13387.2|13384.8|13383.6|13382|149
1740456600000|2025-02-25 04:10:00|13383.4|13381.8|13382.9|13380.5|13383.5|13381.9|13381.5|13379.9|213
1740456900000|2025-02-25 04:15:00|13382.8|13380.4|13382.8|13380.4|13383.6|13381.6|13381.7|13379.9|122
1740457200000|2025-02-25 04:20:00|13382.9|13380.5|13378.6|13377|13383.2|13381.6|13378.5|13376.6|227
1740457500000|2025-02-25 04:25:00|13379.1|13377.5|13378.5|13376.9|13379.8|13378.2|13377.5|13375.9|155
1740457800000|2025-02-25 04:30:00|13378.8|13376.4|13379.5|13377.9|13379.6|13378|13377.4|13375.8|136
1740458100000|2025-02-25 04:35:00|13379.6|13378|13377.9|13376.3|13381.7|13379.3|13376.7|13375.1|214
1740458400000|2025-02-25 04:40:00|13377.8|13376.2|13376.6|13375|13378.8|13377.1|13376.5|13374.9|152
1740458700000|2025-02-25 04:45:00|13376.5|13374.9|13378.4|13376.8|13378.6|13377|13376.5|13374.9|217
1740459000000|2025-02-25 04:50:00|13378.3|13376.7|13380.5|13378.9|13381.4|13379.8|13377.4|13375.8|320
1740459300000|2025-02-25 04:55:00|13380.6|13379|13381|13379.4|13382.1|13380.5|13380.3|13378.7|317
1740459600000|2025-02-25 05:00:00|13381.1|13379.5|13379.3|13377.7|13381.3|13379.7|13379|13377.4|276
1740459900000|2025-02-25 05:05:00|13379.5|13377.9|13380.6|13379|13381.5|13379.9|13379|13377.4|284
1740460200000|2025-02-25 05:10:00|13380.7|13379.1|13381.7|13380.1|13382.6|13381|13380.3|13378.7|244
1740460500000|2025-02-25 05:15:00|13381.6|13380|13380.5|13378.9|13381.8|13380.2|13380.1|13378.5|150
1740460800000|2025-02-25 05:20:00|13380.4|13378.8|13379.7|13378.1|13381.6|13380|13379.3|13377.7|170
1740461100000|2025-02-25 05:25:00|13379.8|13378.2|13378|13376.4|13379.8|13378.2|13377.2|13375.6|174
1740461400000|2025-02-25 05:30:00|13377.9|13376.3|13379.5|13377.9|13380.2|13378.6|13377.9|13376.3|180
1740461700000|2025-02-25 05:35:00|13379.6|13378|13378.9|13377.3|13380|13378.4|13377.7|13376.1|196
1740462000000|2025-02-25 05:40:00|13379|13377.4|13382.3|13380.7|13382.5|13380.9|13378.3|13376.7|199
1740462300000|2025-02-25 05:45:00|13382.2|13380.6|13380.5|13378.9|13382.3|13380.7|13380.3|13378.7|191
1740462600000|2025-02-25 05:50:00|13380.6|13379|13382.5|13380.9|13382.6|13381|13380.6|13379|179
1740462900000|2025-02-25 05:55:00|13382.8|13381.2|13381.2|13379.6|13383.5|13381.9|13379.8|13378.2|324
1740463200000|2025-02-25 06:00:00|13381.3|13379.7|13379.7|13378.1|13381.7|13380.1|13378.9|13377.3|201
1740463500000|2025-02-25 06:05:00|13379.4|13377.8|13378.9|13377.3|13380.2|13378.6|13377.7|13376.1|141
1740463800000|2025-02-25 06:10:00|13379|13377.4|13379.1|13377.5|13379.6|13378|13377.8|13376.2|125
1740464100000|2025-02-25 06:15:00|13379|13377.4|13380.4|13378.8|13380.7|13379.1|13378.4|13376.8|128
1740464400000|2025-02-25 06:20:00|13380.3|13378.7|13378.2|13376.6|13380.7|13379.1|13378.1|13376.5|126
1740464700000|2025-02-25 06:25:00|13378.1|13376.5|13379.1|13377.5|13379.3|13377.7|13376.3|13374.7|207
1740465000000|2025-02-25 06:30:00|13379.3|13377.7|13380|13378.4|13380.4|13378.8|13378.1|13376.5|253
1740465300000|2025-02-25 06:35:00|13379.8|13378.2|13382.9|13381.3|13383.2|13381.6|13379.8|13378.2|191
1740465600000|2025-02-25 06:40:00|13382.8|13381.2|13385.1|13383.5|13386.6|13385|13382.5|13380.9|192
1740465900000|2025-02-25 06:45:00|13385|13383.4|13387.8|13385.4|13388.8|13387|13384.9|13383.3|267
1740466200000|2025-02-25 06:50:00|13387.7|13385.3|13388.3|13386.7|13388.7|13387.1|13387.1|13385.1|206
1740466500000|2025-02-25 06:55:00|13388.4|13386.8|13384.9|13383.3|13388.7|13387.1|13384.1|13382.5|246
1740466800000|2025-02-25 07:00:00|13384.8|13383.2|13388.2|13386.6|13390.4|13388.8|13384.1|13382.5|300
1740467100000|2025-02-25 07:05:00|13388.1|13386.5|13388.1|13386.5|13389.7|13388.1|13387.1|13385.5|268
1740467400000|2025-02-25 07:10:00|13388.3|13386.7|13385.9|13384.3|13388.3|13386.7|13384.3|13382.7|262
1740467700000|2025-02-25 07:15:00|13385.8|13384.2|13385|13383.4|13386|13384.4|13382.5|13380.9|287
1740468000000|2025-02-25 07:20:00|13384.9|13383.3|13386.3|13384.7|13387|13385.4|13384.4|13382.8|307
1740468300000|2025-02-25 07:25:00|13386.4|13384.8|13386.1|13384.5|13386.8|13385.2|13384.1|13382.5|311
1740468600000|2025-02-25 07:30:00|13386.2|13384.6|13385.7|13384.1|13388|13386.4|13384.3|13382.7|329
1740468900000|2025-02-25 07:35:00|13385.6|13384|13386|13384.4|13386.5|13384.9|13384.2|13382.6|267
1740469200000|2025-02-25 07:40:00|13386.1|13384.5|13385.9|13384.3|13387.5|13385.9|13385.3|13383.7|240
1740469500000|2025-02-25 07:45:00|13386|13384.4|13386.8|13385.2|13388.3|13386.7|13384.6|13383|241
1740469800000|2025-02-25 07:50:00|13386.7|13385.1|13387|13385.4|13387.4|13385.8|13384.9|13383|291
1740470100000|2025-02-25 07:55:00|13387.1|13385.5|13391.4|13389.8|13391.6|13390|13384.8|13383.2|435
1740470400000|2025-02-25 08:00:00|13391.5|13389.9|13391.6|13390|13395.6|13394|13391.1|13389.5|495
1740470700000|2025-02-25 08:05:00|13391.7|13390.1|13389.1|13387.5|13392.5|13390.9|13389.1|13387.5|257
1740471000000|2025-02-25 08:10:00|13389.3|13387.7|13389.1|13387.5|13390.2|13388.6|13387.1|13385.5|303
1740471300000|2025-02-25 08:15:00|13389.2|13387.6|13388.3|13386.7|13390|13388.4|13387.2|13385.6|336
1740471600000|2025-02-25 08:20:00|13388.2|13386.6|13394.9|13392.5|13395|13392.6|13388.2|13386.6|314
1740471900000|2025-02-25 08:25:00|13394.8|13392.4|13394.4|13392|13395.7|13393.8|13393.4|13391|303
1740472200000|2025-02-25 08:30:00|13394.5|13392.1|13395.6|13394|13396.8|13394.6|13393.5|13391.1|350
1740472500000|2025-02-25 08:35:00|13395.4|13393.8|13393.3|13391.7|13396.9|13395.3|13393.2|13391.6|269
1740472800000|2025-02-25 08:40:00|13393.4|13391.8|13393.5|13391.9|13394|13392.4|13392.1|13390.5|191
1740473100000|2025-02-25 08:45:00|13393.4|13391.8|13392.4|13390.8|13393.5|13391.9|13390.4|13388.8|290
1740473400000|2025-02-25 08:50:00|13392.5|13390.9|13391.3|13388.9|13392.5|13390.9|13389.9|13387.7|294
1740473700000|2025-02-25 08:55:00|13391.5|13389.1|13390.7|13389.1|13393.5|13391.1|13390|13388.4|313
1740474000000|2025-02-25 09:00:00|13390.9|13389.3|13391.4|13389.8|13391.4|13389.8|13388.9|13387.3|277
1740474300000|2025-02-25 09:05:00|13391.3|13389.7|13392|13390.4|13393.3|13391.7|13391.2|13389.6|278
1740474600000|2025-02-25 09:10:00|13392.1|13390.5|13393.9|13392.3|13395.2|13392.9|13392|13390.4|237
1740474900000|2025-02-25 09:15:00|13394|13392.4|13392|13390.4|13394.3|13392.7|13391.6|13389.6|219
1740475200000|2025-02-25 09:20:00|13391.8|13390.2|13392.3|13390.7|13392.6|13391|13390.2|13388.6|188
1740475500000|2025-02-25 09:25:00|13392.4|13390.8|13393.8|13391.4|13393.8|13391.4|13389.3|13387.7|235
1740475800000|2025-02-25 09:30:00|13393.9|13391.5|13394.7|13392.3|13394.9|13392.8|13393|13391|196
1740476100000|2025-02-25 09:35:00|13394.9|13392.5|13397.1|13395.5|13397.2|13395.6|13393.6|13392|397
1740476400000|2025-02-25 09:40:00|13397|13395.4|13398.7|13397.1|13398.9|13397.2|13396.7|13394.3|243
1740476700000|2025-02-25 09:45:00|13398.8|13396.3|13398|13396.4|13400.1|13397.9|13397.1|13395.5|266
1740477000000|2025-02-25 09:50:00|13398.1|13396.5|13398.4|13396.8|13399.9|13398.3|13397.3|13395.7|198
1740477300000|2025-02-25 09:55:00|13398|13396.4|13398.5|13396.9|13400.2|13398.6|13397.8|13396.2|215
1740477600000|2025-02-25 10:00:00|13398.6|13397|13406.8|13403.5|13406.8|13403.8|13398.3|13396.7|379
1740477900000|2025-02-25 10:05:00|13406.9|13404.4|13408.9|13405.3|13408.9|13405.8|13406.4|13403.5|147
1740478200000|2025-02-25 10:10:00|13409|13405.6|13409.3|13406.1|13410.9|13408.6|13408.5|13405.5|169
1740478500000|2025-02-25 10:15:00|13409|13406.6|13407.6|13404.4|13409.5|13406.6|13405.7|13402.7|226
1740478800000|2025-02-25 10:20:00|13407.4|13405|13406.7|13405.1|13408.8|13407.2|13406|13404|304
1740479100000|2025-02-25 10:25:00|13406.9|13405.3|13404.3|13402.7|13407.4|13405.8|13403.6|13402|232
1740479400000|2025-02-25 10:30:00|13404.2|13402.6|13402.1|13400.5|13404.6|13403|13401.6|13400|298
1740479700000|2025-02-25 10:35:00|13402.2|13400.6|13404.3|13402.7|13405.2|13403.6|13402.2|13400.6|229
1740480000000|2025-02-25 10:40:00|13404.2|13402.6|13401.9|13400.3|13404.4|13402.8|13401.1|13399.5|266
1740480300000|2025-02-25 10:45:00|13401.7|13400.1|13401.4|13399.8|13402.5|13400.9|13401|13399.4|214
1740480600000|2025-02-25 10:50:00|13401.5|13399.9|13402|13400.4|13403.3|13401.7|13401.1|13399.5|291
1740480900000|2025-02-25 10:55:00|13402.1|13400.5|13401.4|13399.8|13402.3|13400.7|13399.5|13397.9|323
1740481200000|2025-02-25 11:00:00|13401.5|13399.9|13399|13396.6|13402.5|13400|13398.5|13396.3|153
1740481500000|2025-02-25 11:05:00|13399.1|13396.7|13396.1|13394.5|13399.2|13397.2|13395.8|13394|178
1740481800000|2025-02-25 11:10:00|13396.2|13394.6|13395.2|13392.8|13397|13395.4|13394.2|13392.2|191
1740482100000|2025-02-25 11:15:00|13395.1|13392.7|13393.9|13391.5|13395.6|13393.2|13393.5|13391.5|140
1740482400000|2025-02-25 11:20:00|13393.8|13391.4|13394.5|13392.9|13395.6|13393.8|13393.8|13391.4|141
1740482700000|2025-02-25 11:25:00|13394.4|13392.8|13394.2|13392.6|13394.9|13393.3|13393.6|13392|187
1740483000000|2025-02-25 11:30:00|13394.1|13392.5|13391.7|13390.1|13395.5|13393.9|13391.7|13390.1|232
1740483300000|2025-02-25 11:35:00|13392.1|13390.5|13387.7|13386.1|13392.8|13391.2|13387.6|13386|284
1740483600000|2025-02-25 11:40:00|13387.8|13386.2|13389.4|13387.8|13390.6|13389|13387.5|13385.9|178
1740483900000|2025-02-25 11:45:00|13389.5|13387.9|13389.6|13388|13390.9|13389.3|13388.9|13387.3|156
1740484200000|2025-02-25 11:50:00|13389.7|13388.1|13387.8|13386.2|13390.3|13388.7|13387.1|13385.5|222
1740484500000|2025-02-25 11:55:00|13387.9|13386.3|13386.5|13384.9|13388.7|13387.1|13386.5|13384.9|302
1740484800000|2025-02-25 12:00:00|13386.6|13385|13383.9|13381.5|13387.3|13385.7|13383.2|13380.8|406
1740485100000|2025-02-25 12:05:00|13384|13381.6|13383.5|13381.1|13385.9|13383.5|13382.9|13380.5|242
1740485400000|2025-02-25 12:10:00|13383.6|13381.2|13383.9|13381.5|13384.5|13382.3|13382.1|13380.1|236
1740485700000|2025-02-25 12:15:00|13384|13381.6|13382.5|13380.9|13385.3|13383.2|13380.9|13379.3|319
1740486000000|2025-02-25 12:20:00|13382.6|13381|13380.7|13379.1|13383.3|13381.7|13379.9|13378.3|279
1740486300000|2025-02-25 12:25:00|13380.4|13378.8|13384|13382.4|13384.1|13382.5|13380.4|13378.8|371
1740486600000|2025-02-25 12:30:00|13383.8|13382.2|13386.4|13384.8|13386.9|13384.9|13383.3|13381.7|233
1740486900000|2025-02-25 12:35:00|13386.5|13384.9|13387.9|13386.3|13389.4|13387.8|13386.2|13384.6|270
1740487200000|2025-02-25 12:40:00|13387.8|13386.2|13389.1|13387.5|13389.7|13388.1|13387.7|13386.1|251
1740487500000|2025-02-25 12:45:00|13389.2|13387.6|13388.5|13386.9|13390.8|13389.2|13387.5|13385.9|408
1740487800000|2025-02-25 12:50:00|13388.6|13387|13387.7|13386.1|13389.2|13387.6|13386.5|13384.9|245
1740488100000|2025-02-25 12:55:00|13387.6|13386|13387.4|13385.8|13388.7|13387.1|13386.8|13385.2|286
1740488400000|2025-02-25 13:00:00|13387.5|13385.9|13383.3|13381.7|13387.5|13385.9|13383.1|13381.5|354
1740488700000|2025-02-25 13:05:00|13383.6|13382|13382.5|13380.9|13384.5|13382.5|13380.9|13379.3|441
1740489000000|2025-02-25 13:10:00|13382.4|13380.8|13383|13381.4|13384.3|13382.7|13380.8|13379.2|309
1740489300000|2025-02-25 13:15:00|13383.1|13381.5|13384.7|13383.1|13385|13383.4|13382.1|13380.5|265
1740489600000|2025-02-25 13:20:00|13384.6|13383|13384.1|13382.5|13384.7|13383.1|13383.2|13381.6|319
1740489900000|2025-02-25 13:25:00|13383.9|13382.3|13381.2|13378.8|13384.5|13382.8|13380.6|13378.2|338
1740490200000|2025-02-25 13:30:00|13381.1|13378.7|13373.9|13372.3|13381.4|13379|13373.7|13372.1|437
1740490500000|2025-02-25 13:35:00|13373.8|13372.2|13372.9|13371.3|13375.6|13373.8|13372.7|13371.1|315
1740490800000|2025-02-25 13:40:00|13373.1|13371.5|13370.5|13368.9|13374.6|13372.2|13370|13368.4|311
1740491100000|2025-02-25 13:45:00|13370.4|13368.8|13366.8|13364.4|13371.9|13369.5|13364.8|13362.8|350
1740491400000|2025-02-25 13:50:00|13366.9|13364.5|13370.6|13369|13371.2|13369|13366.6|13364.2|240
1740491700000|2025-02-25 13:55:00|13370.4|13368.8|13374.5|13372.9|13375.1|13373.1|13369.5|13367.5|246
1740492000000|2025-02-25 14:00:00|13374.3|13372.7|13379|13377.4|13380.1|13378.4|13374|13372.4|256
1740492300000|2025-02-25 14:05:00|13379.3|13377.7|13379.3|13377.7|13379.4|13377.8|13376.8|13375.2|271
1740492600000|2025-02-25 14:10:00|13379.2|13377.6|13377|13375.4|13379.9|13378.3|13376.3|13374.7|317
1740492900000|2025-02-25 14:15:00|13376|13374.4|13373.7|13372.1|13376|13374.4|13372.7|13371.1|330
1740493200000|2025-02-25 14:20:00|13373.6|13372|13369.5|13367.9|13374.4|13372.8|13369.5|13367.9|328
1740493500000|2025-02-25 14:25:00|13369.3|13367.7|13368.3|13366.7|13369.6|13368|13367.1|13365.5|299
1740493800000|2025-02-25 14:30:00|13368.2|13366.6|13368.5|13366.9|13371.6|13370|13368|13366.4|276
1740494100000|2025-02-25 14:35:00|13368.3|13366.7|13373.3|13371.7|13373.4|13371.8|13368.2|13366.6|431
1740494400000|2025-02-25 14:40:00|13373.4|13371.8|13373.6|13371.2|13374.7|13372.8|13372.1|13369.2|391
1740494700000|2025-02-25 14:45:00|13373.8|13370.6|13371.5|13369.9|13374.7|13372.5|13371.2|13369.1|334
1740495000000|2025-02-25 14:50:00|13371.7|13370.1|13371.9|13370.3|13372.6|13371|13369.5|13367.9|421
1740495300000|2025-02-25 14:55:00|13372|13370.4|13373.2|13371.6|13373.8|13372.1|13372|13370.4|285
1740495600000|2025-02-25 15:00:00|13373.4|13371.8|13372.9|13371.3|13373.5|13371.9|13371.5|13369.3|348
1740495900000|2025-02-25 15:05:00|13372.8|13371.2|13370.4|13368.8|13373.3|13371.7|13369.5|13367.9|500
1740496200000|2025-02-25 15:10:00|13370.2|13368.6|13367.3|13365.7|13370.9|13369.3|13367.2|13365.6|473
1740496500000|2025-02-25 15:15:00|13367.4|13365.8|13369.2|13367.6|13369.5|13367.9|13364.6|13363|464
1740496800000|2025-02-25 15:20:00|13369.1|13367.5|13364.6|13362.2|13369.3|13367.7|13361.7|13359.6|456
1740497100000|2025-02-25 15:25:00|13364.8|13362.4|13361.1|13359.5|13365.1|13362.9|13360.4|13358.8|606
1740497400000|2025-02-25 15:30:00|13360.8|13359.2|13363.3|13361.7|13363.6|13362|13359.5|13357.9|527
1740497700000|2025-02-25 15:35:00|13363.2|13361.6|13364.8|13362.4|13364.8|13362.4|13358.7|13356.5|416
1740498000000|2025-02-25 15:40:00|13365.1|13363.2|13365.9|13364.3|13367.2|13365.6|13363|13361.4|557
1740498300000|2025-02-25 15:45:00|13366|13364.4|13369.4|13367.8|13369.4|13367.8|13365.1|13363.5|424
1740498600000|2025-02-25 15:50:00|13369.2|13367.6|13374.4|13372.8|13374.5|13372.9|13368.5|13366.9|457
1740498900000|2025-02-25 15:55:00|13374.5|13372.9|13376.1|13374.5|13378.4|13376.8|13374.2|13372.6|502
1740499200000|2025-02-25 16:00:00|13376.2|13374.6|13373.1|13371.5|13377.8|13376.2|13371.4|13369.8|517
1740499500000|2025-02-25 16:05:00|13373|13371.4|13376.6|13373.6|13377.2|13375.6|13371.9|13370.3|567
1740499800000|2025-02-25 16:10:00|13376.1|13373.4|13372.9|13371.3|13376.1|13373.4|13372|13369.3|541
1740500100000|2025-02-25 16:15:00|13373|13371.4|13371.4|13369.8|13374.7|13372.2|13371.1|13368.9|477
1740500400000|2025-02-25 16:20:00|13371.2|13369.6|13372.1|13370.5|13374.2|13371.8|13371.1|13369.4|394
1740500700000|2025-02-25 16:25:00|13372.3|13370.7|13371.6|13370|13373.5|13371.9|13370.6|13369|379
1740501000000|2025-02-25 16:30:00|13371.5|13369.9|13372.2|13370.6|13375.3|13373.7|13371.4|13369.8|373
1740501300000|2025-02-25 16:35:00|13372.1|13370.5|13372.3|13370.7|13372.6|13371|13370|13368.4|405
1740501600000|2025-02-25 16:40:00|13372.4|13370.8|13369.6|13368|13373.2|13371.6|13369.3|13367.7|369
1740501900000|2025-02-25 16:45:00|13369.8|13368.2|13371.9|13369.5|13373.7|13371.9|13369.8|13368.2|242
1740502200000|2025-02-25 16:50:00|13371.8|13369.4|13376.9|13374.5|13377|13374.6|13371.4|13369.3|186
1740502500000|2025-02-25 16:55:00|13377|13374.6|13379|13377.4|13380.5|13378.8|13377|13374.6|307
1740502800000|2025-02-25 17:00:00|13379.2|13377.6|13383.4|13381.8|13384.9|13383.1|13379.1|13377.5|363
1740503100000|2025-02-25 17:05:00|13383.5|13381.9|13386.3|13384.7|13386.6|13385|13383.5|13381.9|180
1740503400000|2025-02-25 17:10:00|13386.4|13384.8|13384.8|13383.2|13388.8|13387.2|13384.7|13383.1|306
1740503700000|2025-02-25 17:15:00|13384.7|13383.1|13383.6|13382|13385.3|13383.7|13382.8|13381.2|255
1740504000000|2025-02-25 17:20:00|13383.7|13382.1|13380.7|13379.1|13385.1|13383.5|13380.3|13378.7|299
1740504300000|2025-02-25 17:25:00|13380.3|13378.7|13380.2|13378.6|13382.1|13380|13378.9|13377.3|330
1740504600000|2025-02-25 17:30:00|13380.3|13378.7|13381.9|13379.5|13382.3|13379.9|13378.5|13376.9|291
1740504900000|2025-02-25 17:35:00|13381.3|13379.7|13379|13376.6|13382|13379.8|13378.3|13376.5|222
1740505200000|2025-02-25 17:40:00|13378.3|13376.7|13377.5|13375.1|13379.1|13377.1|13376.8|13374.5|285
1740505500000|2025-02-25 17:45:00|13377.1|13375.5|13376.8|13374.4|13378.3|13375.9|13376|13374.1|248
1740505800000|2025-02-25 17:50:00|13376.2|13374.6|13378.1|13375.7|13378.3|13376.4|13376.1|13374.1|195
1740506100000|2025-02-25 17:55:00|13378.2|13375.8|13374|13372.4|13378.2|13375.8|13373.7|13372.1|299
1740506400000|2025-02-25 18:00:00|13374.1|13372.5|13369.7|13368.1|13374.2|13372.6|13369.1|13367.5|362
1740506700000|2025-02-25 18:05:00|13369.8|13368.2|13372.4|13370.8|13372.9|13371.3|13367.7|13366.1|309
1740507000000|2025-02-25 18:10:00|13372.3|13370.7|13372.9|13371.3|13372.9|13371.3|13370.9|13369.3|206
1740507300000|2025-02-25 18:15:00|13372.8|13371.2|13374.6|13373|13374.8|13373.2|13372.1|13370.5|270
1740507600000|2025-02-25 18:20:00|13374.4|13372.8|13373.3|13371.7|13374.9|13373.3|13372.9|13371.3|187
1740507900000|2025-02-25 18:25:00|13373.4|13371.8|13375.3|13373.7|13375.6|13374|13372.8|13371.2|239
1740508200000|2025-02-25 18:30:00|13375.4|13373.8|13373.7|13372.1|13375.8|13374.2|13373.6|13372|227
1740508500000|2025-02-25 18:35:00|13373.8|13372.2|13366.7|13365.1|13374.6|13373|13366.5|13364.9|339
1740508800000|2025-02-25 18:40:00|13366.6|13365|13366.9|13365.3|13367.5|13365.9|13364.3|13362.7|337
1740509100000|2025-02-25 18:45:00|13367|13365.4|13367.5|13365.9|13367.9|13366.3|13365.6|13364|260
1740509400000|2025-02-25 18:50:00|13367.3|13365.7|13367.1|13365.5|13368.4|13366.8|13365.5|13363.9|188
1740509700000|2025-02-25 18:55:00|13367.2|13365.6|13370.3|13368.7|13371.2|13369.6|13367.2|13365.6|368
1740510000000|2025-02-25 19:00:00|13370.4|13368.8|13366.4|13364.8|13370.7|13369.1|13366|13364.4|424
1740510300000|2025-02-25 19:05:00|13366.3|13364.7|13368.2|13366.6|13368.8|13367.2|13366.3|13364.6|269
1740510600000|2025-02-25 19:10:00|13368.3|13366.7|13367.9|13366.3|13369.1|13367.5|13367|13365.4|238
1740510900000|2025-02-25 19:15:00|13368|13366.4|13369.8|13368.2|13370.6|13369|13368|13366.4|384
1740511200000|2025-02-25 19:20:00|13369.9|13368.3|13369|13367.4|13371|13369.4|13368.2|13366.6|265
1740511500000|2025-02-25 19:25:00|13368.9|13367.3|13369.5|13367.9|13370.2|13368.6|13368.2|13366.6|336
1740511800000|2025-02-25 19:30:00|13369.4|13367.8|13367.6|13366|13370.1|13368.5|13367.1|13365.5|276
1740512100000|2025-02-25 19:35:00|13367.5|13365.9|13367.3|13365.7|13368.1|13366.5|13367.3|13365.7|66
1740512400000|2025-02-25 19:40:00|13367.5|13365.9|13365.9|13364.3|13368.2|13366.6|13365.8|13364.2|204
1740512700000|2025-02-25 19:45:00|13365.8|13364.2|13365.2|13363.6|13367.7|13366.1|13364.6|13363|316
1740513000000|2025-02-25 19:50:00|13365.3|13363.7|13364.6|13363|13366.1|13364.5|13364.6|13363|298
1740513300000|2025-02-25 19:55:00|13364.5|13362.9|13366.8|13364.4|13367.1|13364.8|13363.7|13362.1|382
1740513600000|2025-02-25 20:00:00|13366.7|13364.3|13366.7|13365.1|13367.7|13365.6|13364.9|13363.1|356
1740513900000|2025-02-25 20:05:00|13366.8|13365.2|13367.1|13365.5|13367.1|13365.5|13365.2|13363.6|216
1740514200000|2025-02-25 20:10:00|13367|13365.4|13367.2|13365.6|13368.1|13366.5|13366.5|13364.9|267
1740514500000|2025-02-25 20:15:00|13367.3|13365.7|13365.5|13363.9|13367.8|13366.1|13365.1|13363.5|223
1740514800000|2025-02-25 20:20:00|13365.6|13364|13364.3|13362.7|13366.6|13364.1|13363.8|13362.2|267
1740515100000|2025-02-25 20:25:00|13364|13362.4|13363.2|13361.6|13364.1|13362.5|13361.8|13360.2|380
1740515400000|2025-02-25 20:30:00|13363.3|13361.7|13365|13363.4|13365.1|13363.5|13363.2|13361.6|414
1740515700000|2025-02-25 20:35:00|13365.1|13363.5|13366.4|13364.8|13366.8|13365.2|13364.8|13363.2|386
1740516000000|2025-02-25 20:40:00|13366.5|13364.9|13365.7|13364.1|13366.8|13365.2|13364.6|13363|293
1740516300000|2025-02-25 20:45:00|13365.6|13364|13364.4|13362.8|13366.2|13364.6|13364|13362.4|291
1740516600000|2025-02-25 20:50:00|13364.5|13362.9|13364.9|13363.3|13365|13363.3|13363.7|13361.5|325
1740516900000|2025-02-25 20:55:00|13364.8|13363.2|13363.8|13362.2|13365.8|13364.2|13363|13361.4|325
1740517200000|2025-02-25 21:00:00|13363.9|13362.3|13364.3|13362.7|13365|13363.4|13363.4|13361.8|396
1740517500000|2025-02-25 21:05:00|13364.2|13362.6|13361.4|13359.8|13364.4|13362.8|13361.2|13359.6|235
1740517800000|2025-02-25 21:10:00|13361.5|13359.9|13361.9|13360.3|13362.7|13361.1|13361.3|13359.4|94
1740518100000|2025-02-25 21:15:00|13361.8|13360.2|13362.5|13360.9|13362.7|13361.1|13361.4|13359.8|426
1740518400000|2025-02-25 21:20:00|13362.3|13360.7|13361.6|13360|13362.6|13361|13361.4|13359.8|292
1740518700000|2025-02-25 21:25:00|13361.8|13360.2|13361.7|13360.1|13362|13360.4|13360.8|13359.2|305
1740519000000|2025-02-25 21:30:00|13361.8|13360.2|13361.7|13360.1|13362.5|13360.2|13360.6|13359|260
1740519300000|2025-02-25 21:35:00|13361.6|13360|13362.4|13360.8|13362.9|13361.3|13361.5|13359.9|172
1740519600000|2025-02-25 21:40:00|13362.9|13360.5|13363.1|13361.5|13366.7|13361.8|13362.9|13358|57
1740519900000|2025-02-25 21:45:00|13363.2|13361.6|13362.5|13360.1|13364.3|13361.7|13362.3|13359.9|204
1740520200000|2025-02-25 21:50:00|13362.4|13360|13363.8|13355.2|13365.6|13361|13360.7|13354.8|437
1740520500000|2025-02-25 21:55:00|13363.9|13354.4|13371.3|13355.3|13371.3|13355.9|13361.9|13351|81
1740520800000|2025-02-25 22:00:00|13371.1|13355.1|13376|13360|13376|13360|13371.1|13355.1|4
1740521100000|2025-02-25 22:05:00|13376.2|13360.2|13374.8|13358.8|13376.6|13360.6|13373.2|13357.2|26
1740521400000|2025-02-25 22:10:00|13375.1|13359.1|13374.7|13358.7|13377.1|13361.1|13373.9|13357.9|84
1740521700000|2025-02-25 22:15:00|13374.6|13358.6|13372|13356|13375|13359|13372|13356|93
1740522000000|2025-02-25 22:20:00|13371.8|13355.8|13373.1|13357.1|13373.9|13357.9|13371|13355|93
1740522300000|2025-02-25 22:25:00|13372.6|13356.6|13371.9|13355.9|13374.2|13358.2|13371.7|13355.7|117
1740522600000|2025-02-25 22:30:00|13372.1|13356.1|13370.5|13354.5|13374|13358|13369.8|13353.8|139
1740522900000|2025-02-25 22:35:00|13370.3|13354.3|13370.6|13354.6|13371.6|13355.6|13369.5|13353.5|140
1740523200000|2025-02-25 22:40:00|13370.5|13354.5|13369.9|13353.9|13371|13355|13369.5|13353.5|141
1740523500000|2025-02-25 22:45:00|13370|13354|13369.5|13353.5|13371|13355|13369.5|13353.5|104
1740523800000|2025-02-25 22:50:00|13369.4|13353.4|13369.4|13353.4|13371.9|13355.9|13369.4|13353.4|110
1740524100000|2025-02-25 22:55:00|13369.8|13353.8|13370.7|13354.7|13370.7|13354.7|13369.3|13353.3|18
1740524400000|2025-02-25 23:00:00|13370.6|13354.6|13368.4|13352.4|13372.8|13356.8|13368.1|13352.1|120
1740524700000|2025-02-25 23:05:00|13368.3|13352.3|13367.4|13353.2|13369.8|13355.9|13366.8|13352.1|75
1740525000000|2025-02-25 23:10:00|13368.5|13352.8|13362.8|13358.4|13368.7|13358.4|13361.6|13352.7|70
1740525300000|2025-02-25 23:15:00|13362.9|13358.1|13362.7|13357.9|13364.6|13360.4|13362.5|13357.8|73
1740525600000|2025-02-25 23:20:00|13362.4|13358|13363.8|13359.1|13364.2|13360.4|13362.2|13358|49
1740525900000|2025-02-25 23:25:00|13363.6|13359|13362.7|13359.4|13363.6|13359.6|13361.6|13357.6|40
1740526200000|2025-02-25 23:30:00|13362.6|13358.6|13360.6|13356.4|13363.4|13359.4|13360.2|13356.1|94
1740526500000|2025-02-25 23:35:00|13360.5|13356.1|13355.3|13351.4|13360.5|13356.1|13354.6|13351.3|119
1740526800000|2025-02-25 23:40:00|13355.4|13351.3|13354.7|13351.3|13355.9|13352.4|13354.3|13350.3|53
1740527100000|2025-02-25 23:45:00|13355.3|13351.2|13355.6|13351.6|13356.9|13353.3|13354.8|13351.2|100
1740527400000|2025-02-25 23:50:00|13355.9|13351.5|13356.8|13352.6|13357.6|13353.4|13355.2|13351.4|118
1740527700000|2025-02-25 23:55:00|13356.6|13352.5|13358.8|13354.2|13359.8|13356.1|13356.3|13352.2|153
1740528000000|2025-02-26 00:00:00|13358.5|13354|13358.7|13356.3|13360.3|13357.5|13357.3|13354|249
1740528300000|2025-02-26 00:05:00|13358.8|13356.4|13354.6|13352.2|13359.9|13357.5|13354.2|13351.8|178
1740528600000|2025-02-26 00:10:00|13354.5|13352.1|13353|13350.6|13354.6|13352.2|13351.8|13349.4|189
1740528900000|2025-02-26 00:15:00|13353.1|13350.7|13353.2|13350.8|13354.4|13352|13351.9|13349.5|179
1740529200000|2025-02-26 00:20:00|13353.3|13350.9|13353.8|13352.2|13354.5|13352.5|13352.6|13350.7|136
1740529500000|2025-02-26 00:25:00|13353.9|13352.3|13353|13351.4|13354.8|13353.2|13352.4|13350.8|124
1740529800000|2025-02-26 00:30:00|13352.9|13351.3|13355.8|13354.2|13356.1|13354.5|13352.2|13350.6|211
1740530100000|2025-02-26 00:35:00|13355.7|13354.1|13355.6|13354|13355.9|13354.3|13353.9|13352.3|110
1740530400000|2025-02-26 00:40:00|13355.7|13354.1|13357.1|13355.5|13357.3|13355.7|13354.8|13353.2|152
1740530700000|2025-02-26 00:45:00|13357|13355.4|13356.9|13355.3|13357.5|13355.9|13355.7|13354.1|124
1740531000000|2025-02-26 00:50:00|13357.1|13355.5|13357|13355.4|13357.6|13356|13355.3|13353.7|163
1740531300000|2025-02-26 00:55:00|13356.9|13355.3|13359.8|13358.2|13361.7|13360.1|13356.5|13354.9|194
1740531600000|2025-02-26 01:00:00|13359.9|13358.3|13364|13362.4|13365.6|13364|13359.9|13358.3|339
1740531900000|2025-02-26 01:05:00|13363.8|13362.2|13359.3|13357.7|13365.8|13364.2|13359.2|13357.6|296
1740532200000|2025-02-26 01:10:00|13359.4|13357.8|13360.3|13358.7|13362.7|13361.1|13359.4|13357.8|236
1740532500000|2025-02-26 01:15:00|13360.5|13358.9|13361.1|13359.5|13361.4|13359.8|13359.3|13357.7|214
1740532800000|2025-02-26 01:20:00|13361.2|13359.6|13362.3|13360.7|13363.1|13361.5|13360.9|13359.3|282
1740533100000|2025-02-26 01:25:00|13362.2|13360.6|13362.3|13360.7|13363.3|13361.7|13361.1|13359.5|326
1740533400000|2025-02-26 01:30:00|13362.7|13361.1|13368|13366.4|13372.2|13370.6|13361.9|13360.3|379
1740533700000|2025-02-26 01:35:00|13367.9|13366.3|13367.2|13365.6|13368.8|13367.2|13366.3|13364.7|332
1740534000000|2025-02-26 01:40:00|13367.1|13365.5|13370.8|13369.2|13371.1|13369.5|13365.3|13363.7|349
1740534300000|2025-02-26 01:45:00|13370.9|13369.3|13372.9|13371.3|13373.5|13371.9|13370.3|13368.7|343
1740534600000|2025-02-26 01:50:00|13373|13371.4|13372.7|13371.1|13376|13374.4|13370|13368.4|331
1740534900000|2025-02-26 01:55:00|13372.6|13371|13370.6|13369|13374.2|13372.6|13370|13368.4|381
1740535200000|2025-02-26 02:00:00|13370.4|13368.8|13371.3|13369.7|13371.4|13369.8|13367.8|13366.2|321
1740535500000|2025-02-26 02:05:00|13371.2|13369.6|13374.6|13373|13375.2|13373.6|13370.7|13369.1|339
1740535800000|2025-02-26 02:10:00|13374.5|13372.9|13374|13372.4|13374.6|13373|13371.4|13369.8|301
1740536100000|2025-02-26 02:15:00|13374.1|13372.5|13372.4|13370|13374.1|13372.5|13371.3|13369.2|316
1740536400000|2025-02-26 02:20:00|13372.3|13369.9|13370.4|13368|13373.4|13371|13369.8|13367.4|324
1740536700000|2025-02-26 02:25:00|13370.5|13368.1|13375.1|13373.5|13376.1|13374|13370.2|13367.8|388
1740537000000|2025-02-26 02:30:00|13375.6|13373.2|13376.9|13375.3|13379|13377.4|13375.1|13372.9|321
1740537300000|2025-02-26 02:35:00|13377|13375.4|13377.4|13375.8|13380.5|13378.9|13376.5|13374.9|243
1740537600000|2025-02-26 02:40:00|13377.3|13375.7|13379.5|13377.9|13381.6|13380|13376.8|13375.2|322
1740537900000|2025-02-26 02:45:00|13379.4|13377.8|13377.8|13376.2|13380.3|13378.2|13377.6|13375.4|208
1740538200000|2025-02-26 02:50:00|13377.7|13376.1|13377.3|13375.7|13378.5|13376.9|13376.1|13374.5|256
1740538500000|2025-02-26 02:55:00|13377.4|13375.8|13377.5|13375.9|13378.4|13376.4|13375.9|13374.3|311
1740538800000|2025-02-26 03:00:00|13377.4|13375.8|13375.7|13374.1|13377.5|13375.8|13375.1|13373.5|282
1740539100000|2025-02-26 03:05:00|13375.6|13374|13375|13373.4|13375.7|13374.1|13373.6|13372|222
1740539400000|2025-02-26 03:10:00|13374.9|13373.3|13374.4|13372.8|13375.3|13373.7|13372.5|13370.9|250
1740539700000|2025-02-26 03:15:00|13374.3|13372.7|13377|13375.4|13378.4|13376.8|13374|13372.4|268
1740540000000|2025-02-26 03:20:00|13377.1|13375.5|13377.6|13376|13377.6|13376|13376|13374.4|271
1740540300000|2025-02-26 03:25:00|13377.5|13375.9|13378.8|13377.2|13379.5|13377.9|13377.5|13375.9|335
1740540600000|2025-02-26 03:30:00|13378.9|13377.3|13377.9|13375.5|13379|13377.4|13376.3|13374.2|263
1740540900000|2025-02-26 03:35:00|13378|13375.6|13376.2|13374.6|13379|13376.9|13376|13374.4|163
1740541200000|2025-02-26 03:40:00|13376.1|13374.5|13375.7|13373.3|13376.5|13374.6|13374.8|13373|239
1740541500000|2025-02-26 03:45:00|13375.8|13373.4|13377.9|13376.3|13379.1|13377.5|13375.5|13373.1|198
1740541800000|2025-02-26 03:50:00|13377.8|13376.2|13378.4|13376.8|13378.7|13377.1|13377.5|13375.9|193
1740542100000|2025-02-26 03:55:00|13378.5|13376.9|13378.1|13376.5|13378.5|13376.9|13377.4|13375.8|197
1740542400000|2025-02-26 04:00:00|13378.2|13376.6|13378.2|13376.6|13378.4|13376.8|13376.9|13375.3|223
1740542700000|2025-02-26 04:05:00|13378.1|13376.5|13378.4|13376.8|13378.4|13376.8|13377.2|13375.6|140
1740543000000|2025-02-26 04:10:00|13378.3|13376.7|13381.2|13379.6|13381.4|13379.8|13378.2|13376.6|217
1740543300000|2025-02-26 04:15:00|13381.3|13379.7|13380.7|13379.1|13381.5|13379.9|13380.3|13378.6|211
1740543600000|2025-02-26 04:20:00|13380.6|13379|13377.7|13376.1|13380.9|13379.3|13377|13375.4|250
1740543900000|2025-02-26 04:25:00|13377.6|13376|13377|13375.4|13377.9|13376.3|13376.8|13375.2|258
1740544200000|2025-02-26 04:30:00|13377.1|13375.5|13374.9|13373.3|13377.5|13375.9|13373.7|13372.1|248
1740544500000|2025-02-26 04:35:00|13375|13373.4|13377.2|13375.6|13377.7|13376.1|13374.4|13372.8|135
1740544800000|2025-02-26 04:40:00|13377.4|13375.8|13378.5|13376.1|13378.8|13377|13377.1|13375.5|148
1740545100000|2025-02-26 04:45:00|13378.7|13376.3|13379.3|13376.9|13379.9|13377.5|13378.1|13375.7|182
1740545400000|2025-02-26 04:50:00|13379.4|13377|13381.3|13379.7|13381.7|13379.7|13379.1|13376.7|159
1740545700000|2025-02-26 04:55:00|13381.4|13379.8|13383.1|13381.5|13383.3|13381.7|13381.3|13379.6|135
1740546000000|2025-02-26 05:00:00|13383.2|13381.6|13381.9|13380.3|13384.1|13381.8|13381.7|13378.6|142
1740546300000|2025-02-26 05:05:00|13382|13380.4|13382|13380.4|13382.2|13380.6|13380.4|13378.8|319
1740546600000|2025-02-26 05:10:00|13382.1|13380.5|13384.4|13382.8|13384.7|13383.1|13381.9|13380.3|310
1740546900000|2025-02-26 05:15:00|13384.3|13382.7|13384.6|13383|13385.4|13383.8|13384.2|13382.1|228
1740547200000|2025-02-26 05:20:00|13384.5|13382.9|13382.8|13381.2|13384.5|13382.9|13382.2|13380.6|185
1740547500000|2025-02-26 05:25:00|13383|13381.4|13381.7|13380.1|13383.2|13381.6|13381.2|13379.6|179
1740547800000|2025-02-26 05:30:00|13381.8|13380.2|13384.4|13382.8|13384.6|13383|13380.7|13379.1|220
1740548100000|2025-02-26 05:35:00|13384.3|13382.7|13385.4|13383|13386.3|13384.5|13384|13382.4|197
1740548400000|2025-02-26 05:40:00|13385.5|13383.1|13382.3|13380.7|13385.5|13383.1|13381.5|13379.9|218
1740548700000|2025-02-26 05:45:00|13382.4|13380.8|13382.1|13380.5|13383.7|13382.1|13382|13380.4|179
1740549000000|2025-02-26 05:50:00|13382.3|13380.7|13382.3|13380.7|13383.6|13382|13382.2|13380.6|197
1740549300000|2025-02-26 05:55:00|13382.2|13380.6|13383.5|13381.9|13383.6|13382|13381.8|13380.2|302
1740549600000|2025-02-26 06:00:00|13383.4|13381.8|13385.6|13384|13385.9|13384.3|13381.8|13380.2|266
1740549900000|2025-02-26 06:05:00|13385.7|13384.1|13384.2|13382.6|13386.2|13384.6|13384.1|13382.5|233
1740550200000|2025-02-26 06:10:00|13384.1|13382.5|13386.4|13384.8|13387.3|13385.7|13383.8|13382.2|219
1740550500000|2025-02-26 06:15:00|13386.2|13384.6|13384.4|13382.8|13386.5|13384.9|13384.1|13382.5|223
1740550800000|2025-02-26 06:20:00|13384.5|13382.9|13385.1|13383.5|13385.5|13383.9|13384|13382.4|258
1740551100000|2025-02-26 06:25:00|13385|13383.4|13387.6|13385.2|13387.8|13385.5|13384.9|13383.3|391
1740551400000|2025-02-26 06:30:00|13387.7|13385.3|13381.5|13379.9|13387.8|13385.4|13381.5|13379.9|339
1740551700000|2025-02-26 06:35:00|13381.4|13379.8|13382.3|13380.7|13383.9|13382.3|13380.5|13378.9|293
1740552000000|2025-02-26 06:40:00|13382.2|13380.6|13381.5|13379.9|13383|13381.4|13381.2|13379.6|231
1740552300000|2025-02-26 06:45:00|13381.4|13379.8|13382.8|13380.4|13383.8|13381.4|13381.2|13379.5|329
1740552600000|2025-02-26 06:50:00|13382.7|13380.3|13383.2|13381.6|13383.5|13381.9|13381.2|13379.6|252
1740552900000|2025-02-26 06:55:00|13383.5|13381.1|13382.9|13381.3|13385.8|13383.9|13382.6|13381|355
1740553200000|2025-02-26 07:00:00|13383.1|13381.5|13379.6|13378|13383.2|13381.6|13377.7|13375.7|297
1740553500000|2025-02-26 07:05:00|13379.7|13378.1|13376.2|13374.6|13381.3|13378.7|13374.2|13372.6|385
1740553800000|2025-02-26 07:10:00|13376.3|13374.7|13377.2|13375.6|13377.6|13376|13375|13373.3|311
1740554100000|2025-02-26 07:15:00|13377.1|13375.5|13376|13374.4|13377.8|13376.2|13375.4|13373.4|236
1740554400000|2025-02-26 07:20:00|13375.8|13374.2|13376.6|13375|13377.6|13376|13373.9|13372.3|291
1740554700000|2025-02-26 07:25:00|13376.8|13375.2|13373|13371.4|13380.6|13379|13368.1|13366.5|472
1740555000000|2025-02-26 07:30:00|13373.7|13372.1|13369.8|13368.2|13374.2|13372.6|13369.7|13368.1|402
1740555300000|2025-02-26 07:35:00|13369.9|13368.3|13379.8|13377.4|13380.2|13378.6|13369.8|13368.2|392
1740555600000|2025-02-26 07:40:00|13379.9|13377.5|13377.3|13375.7|13380.6|13378.8|13375.3|13373.6|356
1740555900000|2025-02-26 07:45:00|13377.5|13375.9|13380.5|13378.9|13382.2|13379.7|13375.2|13373.6|339
1740556200000|2025-02-26 07:50:00|13380.6|13379|13381.1|13378.7|13381.9|13380.1|13380.3|13378.2|253
1740556500000|2025-02-26 07:55:00|13381.2|13378.8|13381.6|13379.2|13382|13379.6|13380.1|13377.7|337
1740556800000|2025-02-26 08:00:00|13381.7|13379.3|13377.9|13376.3|13382.6|13380.3|13374.9|13373.3|486
1740557100000|2025-02-26 08:05:00|13377.8|13376.2|13377.6|13376|13378.9|13377.3|13376.1|13374.5|342
1740557400000|2025-02-26 08:10:00|13377.8|13376.2|13379.8|13378.2|13379.9|13378.3|13376.7|13374.3|361
1740557700000|2025-02-26 08:15:00|13380.1|13378.5|13377.3|13375.7|13380.4|13378.8|13377.1|13375.5|297
1740558000000|2025-02-26 08:20:00|13377.2|13375.6|13374.2|13372.6|13378.3|13376.7|13374|13372.4|444
1740558300000|2025-02-26 08:25:00|13373.9|13372.3|13372|13370.4|13374.2|13372.6|13371.2|13369.6|413
1740558600000|2025-02-26 08:30:00|13371.8|13370.2|13373.2|13371.6|13373.5|13371.9|13370.3|13368.7|348
1740558900000|2025-02-26 08:35:00|13373.1|13371.5|13375.5|13373.1|13375.8|13373.4|13371.1|13369.5|318
1740559200000|2025-02-26 08:40:00|13375.4|13373|13374.9|13373.3|13377.6|13375.8|13372.6|13371|323
1740559500000|2025-02-26 08:45:00|13375|13373.4|13377.3|13375.7|13378.5|13376.9|13374.8|13373.2|437
1740559800000|2025-02-26 08:50:00|13377.2|13375.6|13375.1|13372.7|13377.6|13376|13374.6|13372.3|326
1740560100000|2025-02-26 08:55:00|13375|13372.6|13372.6|13371|13375.8|13373.4|13371.5|13369.9|318
1740560400000|2025-02-26 09:00:00|13372.4|13370.8|13373.8|13372.2|13374.3|13372.7|13371.5|13369.9|329
1740560700000|2025-02-26 09:05:00|13373.7|13372.1|13371.2|13369.6|13373.8|13372.2|13370|13368.4|297
1740561000000|2025-02-26 09:10:00|13371.1|13369.5|13371.5|13369.9|13372.8|13371.2|13369.6|13368|325
1740561300000|2025-02-26 09:15:00|13371.4|13369.8|13368.9|13367.3|13371.7|13370.1|13368.3|13366.7|289
1740561600000|2025-02-26 09:20:00|13368.8|13367.2|13368.4|13366.8|13370.7|13369.1|13367.6|13366|292
1740561900000|2025-02-26 09:25:00|13368.6|13367|13372.6|13370.2|13372.9|13370.5|13368.2|13366.3|332
1740562200000|2025-02-26 09:30:00|13372.5|13370.1|13375.5|13373.1|13376|13373.6|13372.4|13370|356
1740562500000|2025-02-26 09:35:00|13375.6|13373.2|13375.2|13373.6|13377.3|13375.3|13374.1|13372.5|281
1740562800000|2025-02-26 09:40:00|13375.3|13373.7|13375.4|13373|13376.8|13374.4|13373.8|13371.4|235
1740563100000|2025-02-26 09:45:00|13375.3|13372.9|13377.8|13376.2|13378.5|13376.9|13375.2|13372.8|267
1740563400000|2025-02-26 09:50:00|13377.7|13376.1|13379.4|13377.8|13379.6|13378|13376.6|13374.8|256
1740563700000|2025-02-26 09:55:00|13379.8|13378.2|13379.6|13377.2|13380.5|13378.9|13378.4|13376.2|253
1740564000000|2025-02-26 10:00:00|13379.8|13377.4|13378.6|13376.2|13380.8|13378.4|13376.4|13373.7|346
1740564300000|2025-02-26 10:05:00|13378.8|13376.4|13378.5|13376.9|13380.6|13379|13378.2|13375.7|281
1740564600000|2025-02-26 10:10:00|13378.6|13377|13379.4|13377.8|13380.4|13378.5|13378.5|13376.3|254
1740564900000|2025-02-26 10:15:00|13379.9|13378.3|13377.8|13376.2|13381.3|13379.7|13377.4|13375.8|322
1740565200000|2025-02-26 10:20:00|13377.9|13376.3|13379.1|13376.7|13380.5|13378.9|13377.3|13375.7|308
1740565500000|2025-02-26 10:25:00|13379.2|13376.8|13376.5|13374.9|13379.2|13376.8|13376.3|13374.7|245
1740565800000|2025-02-26 10:30:00|13376.4|13374.8|13378|13375.6|13379.1|13377.5|13375.1|13373.5|288
1740566100000|2025-02-26 10:35:00|13377.9|13375.5|13374.9|13373.3|13377.9|13375.8|13374.7|13373.1|253
1740566400000|2025-02-26 10:40:00|13375|13373.4|13376.7|13374.3|13377.8|13375.4|13374.2|13372.3|228
1740566700000|2025-02-26 10:45:00|13376.6|13374.2|13378|13375.6|13378.1|13376.2|13375.7|13373.8|173
1740567000000|2025-02-26 10:50:00|13377.9|13375.5|13376.8|13375.2|13378.7|13376.3|13375.4|13373|209
1740567300000|2025-02-26 10:55:00|13376.7|13375.1|13378.3|13376.7|13379.1|13377.5|13376.5|13374.9|333
1740567600000|2025-02-26 11:00:00|13378.2|13376.6|13377.8|13376.2|13379.1|13377.5|13376.9|13375.3|267
1740567900000|2025-02-26 11:05:00|13378|13376.4|13377.9|13376.3|13378.9|13377.3|13376.9|13375.2|220
1740568200000|2025-02-26 11:10:00|13378.1|13376.5|13377.8|13375.4|13379.7|13378.1|13377.6|13375.2|256
1740568500000|2025-02-26 11:15:00|13377.9|13375.5|13379.8|13377.4|13380.6|13377.9|13377.2|13374.8|251
1740568800000|2025-02-26 11:20:00|13379.9|13377.5|13384|13381.6|13384.3|13381.7|13379.6|13377.5|317
1740569100000|2025-02-26 11:25:00|13383.9|13381.5|13382.9|13380.5|13385.9|13383.1|13382.7|13380|247
1740569400000|2025-02-26 11:30:00|13382.8|13380.4|13382.6|13381|13383.9|13381.5|13382.1|13380|148
1740569700000|2025-02-26 11:35:00|13382.5|13380.9|13380.1|13378.5|13382.6|13381|13379.9|13377.6|166
1740570000000|2025-02-26 11:40:00|13380|13378.4|13382.3|13379.9|13382.6|13380.2|13380|13378.2|196
1740570300000|2025-02-26 11:45:00|13382.5|13380.1|13383.1|13380.7|13383.9|13381.5|13381.6|13379.2|235
1740570600000|2025-02-26 11:50:00|13383.2|13380.8|13385.7|13384.1|13387.6|13385.8|13383.2|13380.8|358
1740570900000|2025-02-26 11:55:00|13385.8|13384.2|13384.9|13382.5|13386.8|13385.2|13383.6|13382|208
1740571200000|2025-02-26 12:00:00|13385.1|13383.5|13385.7|13383.3|13386.7|13383.7|13383.8|13380.8|211
1740571500000|2025-02-26 12:05:00|13385.8|13383.4|13381.1|13378.7|13386|13383.6|13380.4|13378.2|273
1740571800000|2025-02-26 12:10:00|13381.2|13378.8|13385.1|13382.7|13386.1|13383.7|13381.2|13378.8|328
1740572100000|2025-02-26 12:15:00|13385.2|13382.8|13383.3|13380.9|13386.1|13383.7|13382.5|13379.8|343
1740572400000|2025-02-26 12:20:00|13383.5|13381.1|13382.7|13380.3|13383.8|13381.4|13382.1|13379.7|213
1740572700000|2025-02-26 12:25:00|13382.6|13380.2|13383.4|13381|13384.9|13382.5|13382.5|13380.1|275
1740573000000|2025-02-26 12:30:00|13383.5|13381.1|13381.3|13378.9|13383.8|13381.4|13380.5|13378.1|213
1740573300000|2025-02-26 12:35:00|13381.1|13378.7|13381.6|13379.2|13382.1|13379.5|13379.9|13377.5|279
1740573600000|2025-02-26 12:40:00|13381.9|13378.9|13383.7|13381.3|13384.1|13381.5|13381.4|13378.6|257
1740573900000|2025-02-26 12:45:00|13383.5|13381.1|13385.4|13383|13386.8|13384.4|13383.5|13381|377
1740574200000|2025-02-26 12:50:00|13385.1|13382.7|13387.8|13386.2|13390.2|13387.3|13385.1|13382.5|429
1740574500000|2025-02-26 12:55:00|13387.9|13386.3|13390.1|13388.5|13390.8|13389.2|13387.8|13386.2|340
1740574800000|2025-02-26 13:00:00|13389.9|13388.3|13387.5|13385.9|13391.5|13389.9|13387.4|13385.8|358
1740575100000|2025-02-26 13:05:00|13387.6|13386|13384.3|13382.7|13387.6|13386|13384.2|13382.6|211
1740575400000|2025-02-26 13:10:00|13384.2|13382.6|13384.8|13383.2|13386.4|13384.8|13383.8|13382.2|268
1740575700000|2025-02-26 13:15:00|13384.7|13383.1|13385.3|13383.7|13387.4|13385.8|13384.7|13383.1|245
1740576000000|2025-02-26 13:20:00|13385.5|13383.9|13382.1|13380.5|13385.5|13383.9|13381.3|13379.7|260
1740576300000|2025-02-26 13:25:00|13382|13380.4|13383|13381.4|13383.5|13381.9|13381.2|13379.6|332
1740576600000|2025-02-26 13:30:00|13382.8|13381.2|13387.3|13385.7|13388|13386.4|13382.8|13381.2|324
1740576900000|2025-02-26 13:35:00|13387.5|13385.9|13390.5|13388.9|13390.7|13389.1|13386.9|13385.3|284
1740577200000|2025-02-26 13:40:00|13390.6|13389|13390.5|13388.1|13391.7|13390|13388.7|13386.3|312
1740577500000|2025-02-26 13:45:00|13390.6|13388.2|13388.2|13385.8|13390.7|13388.3|13387.2|13384.8|299
1740577800000|2025-02-26 13:50:00|13388.1|13385.7|13387.5|13385.9|13388.2|13386.5|13385.1|13383.3|297
1740578100000|2025-02-26 13:55:00|13387.6|13386|13390.1|13388.5|13391.1|13389.5|13386.5|13384.9|338
1740578400000|2025-02-26 14:00:00|13390|13388.4|13392.3|13390.7|13393.4|13391.8|13389.5|13387.9|420
1740578700000|2025-02-26 14:05:00|13392.1|13390.5|13391.2|13389.6|13393|13391.4|13390|13388.4|368
1740579000000|2025-02-26 14:10:00|13391.3|13389.7|13389.7|13388.1|13394.4|13392.8|13389.5|13387.9|364
1740579300000|2025-02-26 14:15:00|13389.8|13388.2|13391|13389.4|13392.3|13390.7|13389.1|13387.5|296
1740579600000|2025-02-26 14:20:00|13391.3|13389.7|13392.2|13390.6|13393|13391.4|13390.1|13388.5|293
1740579900000|2025-02-26 14:25:00|13392.1|13390.5|13391|13389.4|13393.8|13392.2|13390.8|13389.2|244
1740580200000|2025-02-26 14:30:00|13390.9|13389.3|13388.7|13386.3|13391.3|13389.7|13388|13385.6|366
1740580500000|2025-02-26 14:35:00|13389|13386.6|13390.9|13388.5|13390.9|13388.5|13387.6|13385.2|371
1740580800000|2025-02-26 14:40:00|13390.8|13388.4|13389.1|13386.7|13391.2|13389.6|13388.8|13386.4|346
1740581100000|2025-02-26 14:45:00|13389|13386.6|13391.3|13389.7|13391.4|13389.8|13388.2|13386.3|305
1740581400000|2025-02-26 14:50:00|13391.5|13389.9|13390.5|13388.9|13392.6|13391|13390.1|13388.5|313
1740581700000|2025-02-26 14:55:00|13390.6|13389|13392|13390.4|13393.2|13391.6|13390.6|13389|259
1740582000000|2025-02-26 15:00:00|13392.1|13390.5|13395.4|13393.8|13395.8|13394.2|13391.6|13390|399
1740582300000|2025-02-26 15:05:00|13395.5|13393.9|13394.2|13392.6|13397|13395.4|13393.9|13392.3|321
1740582600000|2025-02-26 15:10:00|13394.3|13392.7|13392.9|13391.3|13394.9|13393.3|13392.7|13391.1|387
1740582900000|2025-02-26 15:15:00|13392.7|13391.1|13395.9|13394.3|13396.8|13395.2|13392.5|13390.9|341
1740583200000|2025-02-26 15:20:00|13395.8|13394.2|13395.2|13393.6|13397.6|13396|13395.1|13393.5|317
1740583500000|2025-02-26 15:25:00|13395.1|13393.5|13385.7|13384.1|13395.3|13393.7|13385.5|13383.9|423
1740583800000|2025-02-26 15:30:00|13385.8|13384.2|13382.4|13380.8|13387.3|13385.1|13382|13380.4|409
1740584100000|2025-02-26 15:35:00|13382.3|13380.7|13378.8|13377.2|13383.1|13381.5|13377.8|13376.2|395
1740584400000|2025-02-26 15:40:00|13378.7|13377.1|13378.7|13377.1|13378.8|13377.2|13375.2|13373.6|383
1740584700000|2025-02-26 15:45:00|13378.8|13377.2|13373.8|13372.2|13378.9|13377.3|13371.9|13370.3|428
1740585000000|2025-02-26 15:50:00|13373.5|13371.9|13371.9|13370.3|13374.9|13373.3|13370.3|13368.7|446
1740585300000|2025-02-26 15:55:00|13371.8|13370.2|13370.8|13369.2|13373.3|13371.7|13370.3|13368.7|422
1740585600000|2025-02-26 16:00:00|13370.5|13368.9|13369.9|13368.3|13372|13370.4|13367.6|13366|401
1740585900000|2025-02-26 16:05:00|13370|13368.4|13368.1|13366.5|13372.2|13370.6|13367.2|13365.6|390
1740586200000|2025-02-26 16:10:00|13368|13366.4|13368.5|13366.9|13369.7|13368.1|13364.5|13362.9|390
1740586500000|2025-02-26 16:15:00|13368.4|13366.8|13374.3|13372.7|13374.3|13372.7|13367.9|13366.3|373
1740586800000|2025-02-26 16:20:00|13374.1|13372.5|13368.5|13366.9|13374.1|13372.5|13367.8|13366.2|315
1740587100000|2025-02-26 16:25:00|13368.8|13367.2|13368.2|13366.6|13369.3|13367.7|13367.7|13366.1|280
1740587400000|2025-02-26 16:30:00|13368.3|13366.7|13370|13367.6|13370.6|13368.5|13368|13366.3|325
1740587700000|2025-02-26 16:35:00|13370.3|13367.3|13366.4|13364|13370.3|13367.7|13366.1|13363.7|361
1740588000000|2025-02-26 16:40:00|13366.3|13363.9|13367.6|13365.2|13368.3|13365.9|13365.6|13363.2|280
1740588300000|2025-02-26 16:45:00|13367.5|13365.1|13369.4|13367|13369.7|13367.3|13366.9|13364.5|307
1740588600000|2025-02-26 16:50:00|13369.3|13366.9|13368.6|13367|13369.7|13367.7|13367.9|13366.2|291
1740588900000|2025-02-26 16:55:00|13368.7|13367.1|13368.1|13366.5|13370|13368|13367.1|13365.3|329
1740589200000|2025-02-26 17:00:00|13368.4|13366.8|13366.1|13364.5|13369.7|13367.3|13364.2|13362.6|381
1740589500000|2025-02-26 17:05:00|13366|13364.4|13363.5|13361.9|13366.3|13364.7|13363.5|13361.9|271
1740589800000|2025-02-26 17:10:00|13363.4|13361.8|13366|13364.4|13367.1|13365.5|13362.5|13360.9|235
1740590100000|2025-02-26 17:15:00|13365.9|13364.3|13368.9|13366.5|13376.3|13372.3|13364.6|13363|400
1740590400000|2025-02-26 17:20:00|13368.7|13366.3|13368.1|13364.8|13370.1|13368.5|13366.2|13364.3|387
1740590700000|2025-02-26 17:25:00|13367.6|13364.5|13360.5|13356.5|13370.7|13367.8|13358.7|13355.3|377
1740591000000|2025-02-26 17:30:00|13359.9|13356.4|13371|13368.6|13375.8|13373.4|13354.7|13350.8|672
1740591300000|2025-02-26 17:35:00|13370.9|13368.5|13376.4|13372.3|13378.7|13376.1|13370.7|13367.7|436
1740591600000|2025-02-26 17:40:00|13376.5|13372.4|13371.1|13368.7|13376.6|13372.9|13366.5|13364.3|382
1740591900000|2025-02-26 17:45:00|13371.3|13368.9|13375.2|13373.6|13375.5|13373.6|13370.9|13368.5|361
1740592200000|2025-02-26 17:50:00|13375.3|13373.7|13379.4|13377|13381.8|13380.2|13374.5|13372.4|379
1740592500000|2025-02-26 17:55:00|13379.2|13376.8|13377.4|13375.8|13380.2|13377.9|13375.3|13372.9|272
1740592800000|2025-02-26 18:00:00|13377.5|13375.9|13373.9|13372.3|13378.4|13376.8|13373.8|13372.2|479
1740593100000|2025-02-26 18:05:00|13373.8|13372.2|13371.9|13370.3|13376.2|13374.6|13371.7|13370.1|343
1740593400000|2025-02-26 18:10:00|13371.8|13370.2|13372.9|13371.3|13373.7|13372.1|13370.6|13369|334
1740593700000|2025-02-26 18:15:00|13372.8|13371.2|13371.6|13370|13374.3|13372.7|13371.3|13369.7|346
1740594000000|2025-02-26 18:20:00|13371.5|13369.9|13371.3|13369.7|13372.9|13371.3|13370.1|13368.5|292
1740594300000|2025-02-26 18:25:00|13371.2|13369.6|13371.5|13369.9|13371.6|13370|13369.4|13367.8|336
1740594600000|2025-02-26 18:30:00|13371.6|13370|13372.7|13371.1|13374.2|13372.6|13371.6|13370|285
1740594900000|2025-02-26 18:35:00|13372.6|13371|13375|13373.4|13375|13373.4|13370.7|13369.1|277
1740595200000|2025-02-26 18:40:00|13374.9|13373.3|13373.9|13372.3|13375.5|13373.9|13372.7|13371.1|336
1740595500000|2025-02-26 18:45:00|13373.8|13372.2|13378.2|13376.6|13379.3|13377.7|13373.8|13372.2|284
1740595800000|2025-02-26 18:50:00|13378.3|13376.7|13378.2|13376.6|13379.8|13378|13377.5|13375.9|248
1740596100000|2025-02-26 18:55:00|13378.3|13376.7|13379.3|13377.7|13381.1|13379.5|13377.8|13376.2|301
1740596400000|2025-02-26 19:00:00|13379.4|13377.8|13382.1|13380.5|13382.4|13380.8|13379|13377.4|343
1740596700000|2025-02-26 19:05:00|13382.2|13380.6|13382.1|13379.7|13383.3|13381.7|13380.2|13378.6|328
1740597000000|2025-02-26 19:10:00|13382.3|13379.9|13381.5|13379.9|13382.6|13381|13381.3|13379.7|160
1740597300000|2025-02-26 19:15:00|13381.4|13379.8|13381.3|13379.7|13382.7|13381.1|13381.1|13379.5|309
1740597600000|2025-02-26 19:20:00|13381.2|13379.6|13381.3|13379.7|13383.1|13381.5|13380.9|13379.3|299
1740597900000|2025-02-26 19:25:00|13381.2|13379.6|13380.9|13379.3|13382.1|13380.5|13380.5|13378.9|244
1740598200000|2025-02-26 19:30:00|13380.8|13379.2|13381.3|13379.7|13381.3|13379.7|13379.8|13378.2|242
1740598500000|2025-02-26 19:35:00|13381.5|13379.9|13378|13376.4|13381.6|13380|13377.9|13376.3|230
1740598800000|2025-02-26 19:40:00|13378.2|13376.6|13377.6|13376|13378.3|13376.7|13377|13375.4|189
1740599100000|2025-02-26 19:45:00|13377.7|13376.1|13375.7|13374.1|13378.2|13376.6|13375.5|13373.9|213
1740599400000|2025-02-26 19:50:00|13375.8|13374.2|13377.7|13375.3|13378.3|13376.7|13375.3|13373.7|305
1740599700000|2025-02-26 19:55:00|13377.9|13375.5|13377.5|13375.9|13377.9|13376|13376.4|13374.1|376
1740600000000|2025-02-26 20:00:00|13377.7|13376.1|13379.3|13377.7|13379.5|13377.9|13377.3|13375.7|279
1740600300000|2025-02-26 20:05:00|13379.2|13377.6|13380.4|13378.8|13380.5|13378.9|13378.2|13376.6|196
1740600600000|2025-02-26 20:10:00|13380.6|13379|13383.6|13382|13384|13382.4|13379.8|13378.2|278
1740600900000|2025-02-26 20:15:00|13383.5|13381.9|13383.8|13382.2|13384.7|13383.1|13382.8|13381.2|223
1740601200000|2025-02-26 20:20:00|13383.7|13382.1|13384.3|13382.7|13385.9|13384.3|13383.7|13382.1|221
1740601500000|2025-02-26 20:25:00|13384.2|13382.6|13383.6|13381.2|13384.4|13382.8|13382.4|13380.8|239
1740601800000|2025-02-26 20:30:00|13383.4|13381|13382.3|13379.9|13384.5|13382.1|13382|13379.6|225
1740602100000|2025-02-26 20:35:00|13382.2|13379.8|13381.5|13379.9|13382.5|13380.1|13381.2|13379.1|230
1740602400000|2025-02-26 20:40:00|13381.6|13380|13381.4|13379|13382.7|13380.3|13380.6|13378.5|204
1740602700000|2025-02-26 20:45:00|13381.3|13378.9|13380.2|13377.8|13381.9|13379.5|13379.9|13377.5|206
1740603000000|2025-02-26 20:50:00|13380.1|13377.7|13381.8|13379.4|13382|13379.6|13379.9|13377.5|234
1740603300000|2025-02-26 20:55:00|13381.5|13379.1|13382|13380.4|13383.1|13381.1|13381.4|13379|205
1740603600000|2025-02-26 21:00:00|13382.1|13380.5|13382.5|13379.2|13384.8|13380.6|13381.7|13376.8|56
1740603900000|2025-02-26 21:05:00|13382.7|13379.4|13380.4|13378.8|13384.9|13380|13380.3|13377|48
1740604200000|2025-02-26 21:10:00|13380.6|13379|13381.5|13379.9|13381.8|13379.9|13380.6|13379|62
1740604500000|2025-02-26 21:15:00|13381.4|13379.8|13384|13382.4|13384.6|13382.5|13381.3|13376.7|187
1740604800000|2025-02-26 21:20:00|13383.9|13382.3|13385|13383.4|13385.5|13383.9|13383.7|13382.1|317
1740605100000|2025-02-26 21:25:00|13385.1|13383.5|13385.4|13383.8|13385.6|13384|13384.9|13383.3|81
1740605400000|2025-02-26 21:30:00|13385.3|13383.7|13385.2|13383.6|13385.5|13383.9|13385|13383.4|121
1740605700000|2025-02-26 21:35:00|13385.1|13383.5|13385|13383.4|13387.9|13383.7|13384.7|13380.1|107
1740606000000|2025-02-26 21:40:00|13385.2|13382.8|13388.1|13380|13388.3|13383.5|13383.7|13379.8|54
1740606300000|2025-02-26 21:45:00|13388|13380.1|13389.3|13381.1|13389.3|13384.3|13385|13379.7|38
1740606600000|2025-02-26 21:50:00|13389.2|13381|13385.9|13384.3|13389.4|13384.3|13385.8|13381|20
1740606900000|2025-02-26 21:55:00|13385.7|13384.1|13395.6|13379.6|13397.3|13384.1|13381.7|13370.1|177
1740607200000|2025-02-26 22:00:00|13397.4|13381.4|13391|13382.9|13401.1|13385.1|13388.4|13372.4|33
1740607500000|2025-02-26 22:05:00|13389.4|13381.3|13389.6|13373.6|13393.7|13384.4|13387.8|13371.8|86
1740607800000|2025-02-26 22:10:00|13389.5|13373.5|13388.6|13372.6|13390.6|13374.6|13388.6|13372.6|5
1740608100000|2025-02-26 22:15:00|13388.7|13372.7|13388.2|13372.2|13388.7|13372.7|13388.2|13372.2|5
1740608400000|2025-02-26 22:20:00|13388.6|13372.6|13388.2|13372.2|13388.6|13372.6|13388.2|13372.2|3
1740609000000|2025-02-26 22:30:00|13389.1|13373.1|13390.1|13374.1|13390.5|13374.5|13388.5|13372.5|9
1740609300000|2025-02-26 22:35:00|13390.2|13374.2|13390.9|13374.9|13390.9|13374.9|13390.2|13374.2|4
1740609600000|2025-02-26 22:40:00|13390.8|13374.8|13390.7|13374.7|13390.9|13374.9|13390.5|13374.5|5
1740610200000|2025-02-26 22:50:00|13390.8|13374.8|13390.7|13374.7|13390.8|13374.8|13390.7|13374.7|4
1740610500000|2025-02-26 22:55:00|13390.5|13374.5|13390.5|13374.5|13390.5|13374.5|13390.5|13374.5|1
1740610800000|2025-02-26 23:00:00|13389.9|13373.9|13390.1|13378|13391.8|13382|13386.1|13373.9|59
1740611100000|2025-02-26 23:05:00|13390|13377.9|13388.3|13377.8|13390.2|13380.4|13386.3|13377.3|60
1740611400000|2025-02-26 23:10:00|13388.2|13377.9|13380.1|13375.9|13388.6|13380|13380.1|13375.9|66
1740611700000|2025-02-26 23:15:00|13380.4|13376.2|13379.1|13373.6|13380.6|13376.2|13378|13373.4|111
1740612000000|2025-02-26 23:20:00|13379|13373.8|13380.9|13374.8|13381.4|13375.4|13377.4|13371.8|92
1740612300000|2025-02-26 23:25:00|13380.7|13374.9|13379.5|13375.3|13380.9|13376.3|13379.5|13374.5|51
1740612600000|2025-02-26 23:30:00|13379.3|13375.4|13380.2|13376.6|13380.8|13376.8|13379.1|13375.3|45
1740612900000|2025-02-26 23:35:00|13380.5|13376.4|13377.9|13373.4|13380.7|13376.7|13377.9|13373.4|78
1740613200000|2025-02-26 23:40:00|13378|13373.6|13373.7|13370.4|13378.4|13373.9|13373.7|13370.4|126
1740613500000|2025-02-26 23:45:00|13374|13370.6|13377|13373.8|13377.2|13373.8|13373.5|13370.4|86
1740613800000|2025-02-26 23:50:00|13377.2|13373.7|13376.9|13373.7|13377.9|13373.9|13376.3|13372.5|74
1740614100000|2025-02-26 23:55:00|13377.7|13373.2|13379.2|13375.7|13379.2|13375.7|13377|13373.1|73
1740614400000|2025-02-27 00:00:00|13378.7|13375.8|13380.6|13378.2|13383.5|13381.1|13378.7|13375.8|224
1740614700000|2025-02-27 00:05:00|13380.7|13378.3|13382.4|13380.8|13385.8|13383.4|13380.7|13378|222
1740615000000|2025-02-27 00:10:00|13382.3|13380.7|13383.7|13382.1|13384.5|13382.9|13382.2|13380.6|171
1740615300000|2025-02-27 00:15:00|13383.6|13382|13379.6|13378|13383.6|13382|13379.1|13377.5|140
1740615600000|2025-02-27 00:20:00|13379.7|13378.1|13380.1|13376.9|13381.1|13378.6|13378.8|13376.6|175
1740615900000|2025-02-27 00:25:00|13379.7|13377.3|13379.4|13377.8|13380.4|13377.9|13378.3|13376.4|113
1740616200000|2025-02-27 00:30:00|13379.5|13377.9|13380.4|13378.8|13383.3|13381.7|13379.3|13376.5|137
1740616500000|2025-02-27 00:35:00|13380.5|13378.9|13384.8|13383.2|13385.3|13383.7|13380.5|13378.9|182
1740616800000|2025-02-27 00:40:00|13384.7|13383.1|13386.2|13384.6|13386.5|13384.9|13383.5|13381.9|181
1740617100000|2025-02-27 00:45:00|13386.3|13384.7|13388.5|13386.9|13388.8|13387.2|13385.1|13383.5|174
1740617400000|2025-02-27 00:50:00|13388.3|13386.7|13387.4|13385.8|13390.6|13389|13386.9|13385.3|241
1740617700000|2025-02-27 00:55:00|13387.6|13386|13388.2|13386.6|13388.7|13387.1|13385.3|13383.7|192
1740618000000|2025-02-27 01:00:00|13388.4|13386.8|13391.5|13389.9|13393|13391.4|13387.5|13385.9|356
1740618300000|2025-02-27 01:05:00|13391.2|13389.6|13391|13389.4|13392.4|13390.8|13390.4|13388.8|343
1740618600000|2025-02-27 01:10:00|13390.9|13389.3|13387.5|13385.9|13391.4|13389.8|13387.3|13385.7|295
1740618900000|2025-02-27 01:15:00|13387.4|13385.8|13388.3|13386.7|13389.6|13388|13387|13385.4|334
1740619200000|2025-02-27 01:20:00|13388.4|13386.8|13389.4|13387.8|13391.1|13389.5|13387|13385.4|338
1740619500000|2025-02-27 01:25:00|13389.5|13387.9|13389.6|13388|13389.8|13388.2|13388.1|13386.5|346
1740619800000|2025-02-27 01:30:00|13390|13388.4|13383.9|13382.3|13390|13388.4|13383.1|13381.5|423
1740620100000|2025-02-27 01:35:00|13383.8|13382.2|13384.9|13383.3|13387.1|13385.5|13383.3|13381.7|375
1740620400000|2025-02-27 01:40:00|13385|13383.4|13387.7|13385.3|13387.8|13385.8|13384.1|13382.5|392
1740620700000|2025-02-27 01:45:00|13387.6|13385.2|13387|13385.4|13388.8|13387.2|13385.5|13383.9|352
1740621000000|2025-02-27 01:50:00|13387.1|13385.5|13391.1|13389.5|13391.2|13389.6|13386.8|13385.2|402
1740621300000|2025-02-27 01:55:00|13391.3|13389.7|13392.4|13390.8|13394.5|13392.9|13391.2|13389.6|339
1740621600000|2025-02-27 02:00:00|13392.3|13390.7|13391.6|13390|13394.3|13392.7|13391.2|13389.6|357
1740621900000|2025-02-27 02:05:00|13391.7|13390.1|13392.2|13390.6|13395.8|13394.2|13391.5|13389.9|375
1740622200000|2025-02-27 02:10:00|13392.3|13390.7|13394.2|13392.6|13394.5|13392.9|13391.9|13390.3|363
1740622500000|2025-02-27 02:15:00|13394.3|13392.7|13394.2|13392.6|13394.9|13393.3|13392|13390.4|361
1740622800000|2025-02-27 02:20:00|13394.1|13392.5|13393.8|13392.2|13395.6|13394|13392.6|13391|373
1740623100000|2025-02-27 02:25:00|13393.6|13392|13394.7|13393.1|13395.7|13394.1|13392.1|13390.5|367
1740623400000|2025-02-27 02:30:00|13394.8|13393.2|13395.3|13393.7|13395.7|13394.1|13392|13390.4|362
1740623700000|2025-02-27 02:35:00|13395.5|13393.9|13399.9|13398.3|13400.4|13398.8|13395.3|13393.7|382
1740624000000|2025-02-27 02:40:00|13399.7|13398.1|13397.5|13395.9|13401.1|13399.5|13397.3|13395.7|395
1740624300000|2025-02-27 02:45:00|13397.6|13396|13398|13396.4|13398.3|13396.7|13396.4|13394.5|379
1740624600000|2025-02-27 02:50:00|13397.9|13396.3|13405.1|13403.5|13405.1|13403.5|13397.3|13395.7|370
1740624900000|2025-02-27 02:55:00|13405.2|13403.6|13405.3|13403.7|13407.3|13405.7|13404.2|13402.6|273
1740625200000|2025-02-27 03:00:00|13405.1|13403.5|13404.3|13402.7|13405.1|13403.5|13402.8|13401.2|296
1740625500000|2025-02-27 03:05:00|13404.2|13402.6|13404.3|13402.7|13404.8|13403.2|13403.1|13401.5|170
1740625800000|2025-02-27 03:10:00|13404.6|13403|13405.4|13403.8|13406.2|13404.6|13404.4|13402.8|186
1740626100000|2025-02-27 03:15:00|13405.5|13403.9|13405.1|13403.5|13406.4|13404.8|13403.9|13402.3|275
1740626400000|2025-02-27 03:20:00|13405|13403.4|13403.3|13401.7|13405.3|13403.7|13402.9|13401.2|210
1740626700000|2025-02-27 03:25:00|13403.2|13401.6|13401.5|13399.9|13403.9|13402.3|13401.5|13399.9|270
1740627000000|2025-02-27 03:30:00|13401.1|13399.5|13403.6|13402|13403.6|13402|13400.5|13398.9|255
1740627300000|2025-02-27 03:35:00|13403.7|13402.1|13405.8|13404.2|13406.1|13404.5|13403.2|13401.6|251
1740627600000|2025-02-27 03:40:00|13406|13404.4|13405|13403.4|13406.3|13404.7|13403.8|13402.2|269
1740627900000|2025-02-27 03:45:00|13405.1|13403.5|13406.7|13405.1|13406.9|13405.3|13405|13403.4|234
1740628200000|2025-02-27 03:50:00|13406.8|13405.2|13408.4|13406.8|13411.2|13409.6|13406.7|13405.1|259
1740628500000|2025-02-27 03:55:00|13408.5|13406.9|13413.5|13411.9|13414.8|13413.2|13407.5|13405.9|302
1740628800000|2025-02-27 04:00:00|13413.3|13411.7|13416.1|13414.5|13416.5|13414.9|13413.3|13411.7|212
1740629100000|2025-02-27 04:05:00|13416|13414.4|13412.4|13410.8|13416.1|13414.5|13411.7|13409.8|130
1740629400000|2025-02-27 04:10:00|13412.5|13410.9|13410.9|13409.3|13414.6|13413|13410.8|13409.2|140
1740629700000|2025-02-27 04:15:00|13410.8|13409.2|13414.7|13413.1|13414.7|13413.1|13410.6|13409|133
1740630000000|2025-02-27 04:20:00|13414.8|13413.2|13414.3|13412.7|13415.9|13414|13413.3|13411.7|192
1740630300000|2025-02-27 04:25:00|13414.4|13412.8|13418|13416.4|13418.2|13416.6|13413.4|13411.8|200
1740630600000|2025-02-27 04:30:00|13418.1|13416.5|13418.4|13416.8|13418.7|13417|13415.9|13414.3|134
1740630900000|2025-02-27 04:35:00|13418.6|13417|13417.4|13415.8|13419.4|13417.8|13417.1|13415.5|199
1740631200000|2025-02-27 04:40:00|13417.6|13416|13417.3|13415.7|13417.9|13416.3|13415.9|13414.3|218
1740631500000|2025-02-27 04:45:00|13417.4|13415.8|13416.8|13415.2|13417.5|13415.9|13415.8|13414.2|188
1740631800000|2025-02-27 04:50:00|13416.6|13415|13417.5|13415.9|13417.7|13416.1|13416.4|13414.8|209
1740632100000|2025-02-27 04:55:00|13417.6|13416|13414.8|13413.2|13417.6|13416|13414.3|13412.7|210
1740632400000|2025-02-27 05:00:00|13414.6|13413|13412.9|13411.3|13415.6|13414|13412.6|13411|275
1740632700000|2025-02-27 05:05:00|13413|13411.4|13412.1|13410.5|13414|13412.4|13411.7|13410.1|225
1740633000000|2025-02-27 05:10:00|13412|13410.4|13416|13414.4|13416.2|13414.6|13411.5|13409.9|261
1740633300000|2025-02-27 05:15:00|13416.1|13414.5|13415.4|13413.8|13416.5|13414.9|13414.3|13412.7|207
1740633600000|2025-02-27 05:20:00|13415.2|13413.6|13416|13414.4|13416.8|13415.2|13415|13413.4|172
1740633900000|2025-02-27 05:25:00|13415.9|13414.3|13415.8|13414.2|13416.2|13414.6|13413.9|13412.3|187
1740634200000|2025-02-27 05:30:00|13415.9|13414.3|13415.3|13412.9|13417.5|13415.9|13414.4|13412|271
1740634500000|2025-02-27 05:35:00|13415.4|13413|13415.2|13413.6|13416.1|13414.5|13414.2|13412.6|154
1740634800000|2025-02-27 05:40:00|13415.3|13413.7|13414.2|13412.6|13415.5|13413.9|13413.3|13411.7|226
1740635100000|2025-02-27 05:45:00|13414.1|13412.5|13415|13413.4|13415.5|13413.9|13413.8|13412.2|230
1740635400000|2025-02-27 05:50:00|13414.9|13413.3|13414.2|13412.6|13415.3|13413.7|13413.2|13411.6|272
1740635700000|2025-02-27 05:55:00|13413.8|13412.2|13414.4|13412.8|13415.7|13414.1|13413.4|13411.8|317
1740636000000|2025-02-27 06:00:00|13414.1|13412.5|13412|13410.4|13415.2|13413.6|13411.1|13409.5|341
1740636300000|2025-02-27 06:05:00|13412.1|13410.5|13411.3|13409.7|13412.1|13410.5|13410.4|13408.8|274
1740636600000|2025-02-27 06:10:00|13411.7|13410.1|13411.1|13409.5|13413.5|13411.9|13411|13409.4|273
1740636900000|2025-02-27 06:15:00|13411|13409.4|13411.4|13409.8|13411.9|13410.3|13410.5|13408.9|232
1740637200000|2025-02-27 06:20:00|13411.5|13409.9|13412.2|13410.6|13412.9|13411.3|13411.3|13409.7|207
1740637500000|2025-02-27 06:25:00|13412.3|13410.7|13411.9|13409.5|13413.4|13411.8|13410.7|13409.1|275
1740637800000|2025-02-27 06:30:00|13411.8|13409.4|13407.8|13406.2|13413.4|13411.8|13407.3|13405.7|314
1740638100000|2025-02-27 06:35:00|13407.9|13406.3|13408.3|13406.7|13409.6|13408|13407.4|13405.8|163
1740638400000|2025-02-27 06:40:00|13408.4|13406.8|13407.4|13405.8|13408.8|13407.2|13406.3|13404.7|295
1740638700000|2025-02-27 06:45:00|13407.3|13405.7|13406.9|13405.3|13407.9|13406.2|13406.4|13404.8|170
1740639000000|2025-02-27 06:50:00|13407|13405.4|13408.6|13407|13409|13407.3|13406.8|13404.7|231
1740639300000|2025-02-27 06:55:00|13408.7|13407.1|13406.9|13405.3|13409.1|13407.5|13406.2|13404.6|242
1740639600000|2025-02-27 07:00:00|13406.8|13405.2|13405.8|13404.2|13407.4|13405.8|13405.3|13403.7|307
1740639900000|2025-02-27 07:05:00|13405.9|13404.3|13408.2|13406.6|13408.5|13406.9|13405|13403.4|359
1740640200000|2025-02-27 07:10:00|13408.4|13406.8|13409.6|13408|13410.1|13408.5|13408.3|13406.7|237
1740640500000|2025-02-27 07:15:00|13409.5|13407.9|13409|13407.4|13410.1|13408.5|13407.6|13406|312
1740640800000|2025-02-27 07:20:00|13408.8|13407.2|13410.1|13408.5|13410.2|13408.6|13407|13405.1|325
1740641100000|2025-02-27 07:25:00|13410|13408.4|13409.7|13408.1|13410.4|13408.8|13408.7|13407.1|246
1740641400000|2025-02-27 07:30:00|13409.8|13408.2|13409.2|13407.6|13410.5|13408.9|13408.3|13406.7|275
1740641700000|2025-02-27 07:35:00|13409.3|13407.7|13408.3|13406.7|13409.8|13408.2|13407.9|13406.3|291
1740642000000|2025-02-27 07:40:00|13408.2|13406.6|13406.9|13405.3|13408.4|13406.8|13406.2|13404.6|261
1740642300000|2025-02-27 07:45:00|13407|13405.4|13403.9|13402.3|13407.1|13405.5|13403.6|13402|274
1740642600000|2025-02-27 07:50:00|13404|13402.4|13401.9|13400.3|13404|13402.4|13400.1|13398.5|340
1740642900000|2025-02-27 07:55:00|13401.8|13400.2|13406.4|13404.8|13406.6|13405|13401.4|13399.8|265
1740643200000|2025-02-27 08:00:00|13406|13404.4|13406|13404.4|13406.2|13404.6|13403.7|13402.1|263
1740643500000|2025-02-27 08:05:00|13406.2|13404.6|13407.6|13406|13408.1|13406.5|13404.3|13402.7|280
1740643800000|2025-02-27 08:10:00|13407.9|13406.3|13408.9|13407.3|13410.3|13408.7|13407.6|13406|304
1740644100000|2025-02-27 08:15:00|13409|13407.4|13409.3|13407.7|13410.5|13408.9|13408.2|13406.6|213
1740644400000|2025-02-27 08:20:00|13409.4|13407.8|13414.9|13413.3|13415|13413.4|13408.8|13407.2|292
1740644700000|2025-02-27 08:25:00|13415.1|13413.5|13417.4|13415.8|13418|13416.4|13415|13413.4|291
1740645000000|2025-02-27 08:30:00|13417.3|13415.7|13416.7|13415.1|13419.5|13417.5|13415.6|13414|226
1740645300000|2025-02-27 08:35:00|13416.9|13415.3|13415.5|13413.9|13418.7|13417.1|13414.6|13413|150
1740645600000|2025-02-27 08:40:00|13415.2|13413.6|13413.5|13411.9|13416.5|13414.9|13413.4|13411.8|230
1740645900000|2025-02-27 08:45:00|13413.4|13411.8|13411.4|13409.8|13415.1|13413.5|13411.4|13409.8|223
1740646200000|2025-02-27 08:50:00|13411.3|13409.7|13412.3|13409.9|13412.6|13411|13409.7|13408.1|321
1740646500000|2025-02-27 08:55:00|13412.2|13409.8|13411.8|13410.2|13414.2|13412.6|13411.5|13409.8|394
1740646800000|2025-02-27 09:00:00|13411.7|13410.1|13412.3|13410.7|13414.6|13413|13410.7|13409.1|365
1740647100000|2025-02-27 09:05:00|13412.2|13410.6|13413|13411.4|13413|13411.4|13410.3|13408.7|296
1740647400000|2025-02-27 09:10:00|13412.7|13411.1|13406.9|13405.3|13412.7|13411.1|13406.7|13405.1|282
1740647700000|2025-02-27 09:15:00|13407.1|13405.5|13405.7|13404.1|13407.9|13406.1|13405.3|13403.7|346
1740648000000|2025-02-27 09:20:00|13405.6|13404|13409|13407.4|13412.8|13411.2|13405.4|13403.8|295
1740648300000|2025-02-27 09:25:00|13408.8|13407.2|13411|13409.4|13411.6|13410|13408|13406.4|324
1740648600000|2025-02-27 09:30:00|13410.8|13409.2|13410.3|13408.7|13411.1|13409.5|13408.7|13407.1|208
1740648900000|2025-02-27 09:35:00|13410.5|13408.9|13410.1|13408.5|13411.1|13409.5|13408.8|13407.2|226
1740649200000|2025-02-27 09:40:00|13410|13408.4|13410|13408.4|13410.8|13409.2|13408.9|13407.3|214
1740649500000|2025-02-27 09:45:00|13410.1|13408.5|13409.3|13407.7|13410.9|13409.3|13408.8|13407.2|233
1740649800000|2025-02-27 09:50:00|13409.2|13407.6|13409.1|13407.5|13409.5|13407.9|13406.5|13404.9|300
1740650100000|2025-02-27 09:55:00|13409|13407.4|13408.7|13407.1|13410.5|13408.4|13408.3|13406.7|246
1740650400000|2025-02-27 10:00:00|13409.2|13406.8|13411.4|13409.8|13412.8|13411.2|13408.3|13406.7|190
1740650700000|2025-02-27 10:05:00|13411.3|13409.7|13414.2|13412.6|13414.7|13413.1|13411.3|13409.7|283
1740651000000|2025-02-27 10:10:00|13414.1|13412.5|13413.2|13411.6|13414.2|13412.6|13412.2|13410.6|183
1740651300000|2025-02-27 10:15:00|13413.1|13411.5|13416.3|13413.9|13416.3|13413.9|13412.4|13410.6|262
1740651600000|2025-02-27 10:20:00|13416.2|13413.8|13415.9|13414.3|13416.7|13414.9|13414.4|13411.9|285
1740651900000|2025-02-27 10:25:00|13415.8|13414.2|13415|13413.4|13416.7|13415.1|13414.7|13413.1|310
1740652200000|2025-02-27 10:30:00|13415.1|13413.5|13416.8|13414.4|13417.9|13416.3|13414.7|13412.3|278
1740652500000|2025-02-27 10:35:00|13416.9|13414.5|13420.2|13418.6|13420.6|13418.6|13416.6|13414.2|278
1740652800000|2025-02-27 10:40:00|13420.1|13418.5|13420|13417.6|13420.9|13418.9|13419.4|13417.2|227
1740653100000|2025-02-27 10:45:00|13419.9|13417.5|13419.4|13417.8|13421.7|13420.1|13419.1|13417.2|225
1740653400000|2025-02-27 10:50:00|13419.1|13417.5|13418.3|13416.7|13419.7|13418.1|13416.8|13415.2|192
1740653700000|2025-02-27 10:55:00|13418.6|13417|13416.1|13414.5|13418.8|13417.2|13416.1|13414.5|249
1740654000000|2025-02-27 11:00:00|13416|13414.4|13412|13410.4|13416.5|13414.9|13411.8|13410.2|266
1740654300000|2025-02-27 11:05:00|13412.1|13410.5|13410.6|13409|13412.1|13410.5|13409.9|13408.3|287
1740654600000|2025-02-27 11:10:00|13410.5|13408.9|13411|13409.4|13411|13409.4|13408.4|13406.8|216
1740654900000|2025-02-27 11:15:00|13410.9|13409.3|13414.9|13413.3|13416.3|13413.9|13410.3|13408.7|244
1740655200000|2025-02-27 11:20:00|13415|13413.4|13416.4|13414.8|13416.6|13414.9|13415|13413.4|184
1740655500000|2025-02-27 11:25:00|13416.5|13414.9|13416.9|13415.3|13417.5|13415.9|13416.2|13414.6|143
1740655800000|2025-02-27 11:30:00|13416.6|13415|13415.1|13413.5|13416.9|13415.3|13414.6|13412.4|155
1740656100000|2025-02-27 11:35:00|13415.2|13413.6|13415.1|13413.5|13416.5|13414.9|13414.9|13413.3|202
1740656400000|2025-02-27 11:40:00|13415|13413.4|13415.1|13413.5|13416.2|13414.6|13414.9|13413.3|142
1740656700000|2025-02-27 11:45:00|13415|13413.4|13412.8|13410.4|13415.5|13413.7|13411.8|13409.4|206
1740657000000|2025-02-27 11:50:00|13412.9|13410.5|13412.5|13410.9|13413.5|13411.9|13411.3|13409.7|338
1740657300000|2025-02-27 11:55:00|13412.6|13411|13417|13414.6|13417.3|13415.1|13412.4|13410.8|431
1740657600000|2025-02-27 12:00:00|13416.9|13414.5|13415.3|13412.9|13417.8|13415.9|13415|13412.6|320
1740657900000|2025-02-27 12:05:00|13415.2|13412.8|13415.4|13413.8|13416|13414.2|13413.5|13411.9|239
1740658200000|2025-02-27 12:10:00|13415.3|13413.7|13417.3|13415.7|13418.4|13416.5|13414.9|13413.3|331
1740658500000|2025-02-27 12:15:00|13417.4|13415.8|13413.4|13411.8|13418.5|13416.9|13413.1|13411.5|286
1740658800000|2025-02-27 12:20:00|13413.3|13411.7|13413.2|13411.6|13414.3|13411.9|13411.7|13409.6|263
1740659100000|2025-02-27 12:25:00|13413.4|13411.8|13415|13413.4|13415|13413.4|13413.4|13411.8|135
1740659400000|2025-02-27 12:30:00|13414.8|13413.2|13410.5|13408.9|13415.4|13413.8|13410.4|13408.8|242
1740659700000|2025-02-27 12:35:00|13410.6|13409|13407.9|13406.3|13411.9|13410.3|13406.2|13404.6|339
1740660000000|2025-02-27 12:40:00|13407.8|13406.2|13407.9|13406.3|13410|13408.4|13406.9|13405.3|397
1740660300000|2025-02-27 12:45:00|13407.8|13406.2|13407.8|13405.4|13409.6|13408|13407.1|13405.1|296
1740660600000|2025-02-27 12:50:00|13407.9|13405.5|13407.4|13405.8|13410.1|13407.7|13407|13405.3|248
1740660900000|2025-02-27 12:55:00|13407.6|13406|13411.8|13410.2|13411.9|13410.3|13407|13405.4|469
1740661200000|2025-02-27 13:00:00|13411.7|13410.1|13409.6|13407.2|13412|13410.4|13408.6|13407|309
1740661500000|2025-02-27 13:05:00|13409.7|13407.3|13411.1|13407.7|13412.1|13409.7|13409.6|13407.1|286
1740661800000|2025-02-27 13:10:00|13411.2|13407.8|13411.7|13409.3|13412.8|13411.2|13410.3|13407.6|303
1740662100000|2025-02-27 13:15:00|13411.8|13409.4|13414|13412.4|13414.3|13412.7|13409.8|13407.4|260
1740662400000|2025-02-27 13:20:00|13414.1|13412.5|13415.6|13414|13416.4|13414.8|13412.7|13411|266
1740662700000|2025-02-27 13:25:00|13415.4|13413.8|13420.3|13410.1|13421|13418.6|13414.5|13410.1|272
1740663000000|2025-02-27 13:30:00|13418.7|13408.5|13419.9|13418.3|13424.8|13422.4|13415.5|13405|465
1740663300000|2025-02-27 13:35:00|13419.8|13418.2|13427.6|13426|13427.6|13426|13419.5|13417.9|442
1740663600000|2025-02-27 13:40:00|13427.8|13426.2|13430.7|13429.1|13432.9|13431.3|13426.8|13425.2|375
1740663900000|2025-02-27 13:45:00|13430.9|13429.3|13447.6|13444.1|13454.7|13453|13428.6|13427|683
1740664200000|2025-02-27 13:50:00|13447.9|13444.4|13452.6|13449.1|13454.6|13452|13434.7|13432.3|588
1740664500000|2025-02-27 13:55:00|13452.8|13449.3|13452.2|13449.8|13457.8|13455.4|13450.1|13447.7|605
1740664800000|2025-02-27 14:00:00|13452.4|13450|13446.6|13445|13454.7|13452.3|13444.1|13441.7|532
1740665100000|2025-02-27 14:05:00|13447.8|13446.2|13448|13445.6|13452|13449.6|13445.4|13443.5|552
1740665400000|2025-02-27 14:10:00|13447.6|13446|13448.4|13446.8|13448.8|13446.9|13443.4|13441.6|472
1740665700000|2025-02-27 14:15:00|13448.3|13446.7|13449.5|13447.9|13449.8|13448.2|13445.2|13443.6|432
1740666000000|2025-02-27 14:20:00|13449.4|13447.8|13451.6|13449.2|13452.9|13451.3|13448.2|13446.6|335
1740666300000|2025-02-27 14:25:00|13451.5|13449.1|13452.5|13450.9|13456.7|13455.1|13450.9|13448.7|341
1740666600000|2025-02-27 14:30:00|13452.6|13451|13459.4|13457.8|13460.1|13458.5|13450.5|13448.9|455
1740666900000|2025-02-27 14:35:00|13459.3|13457.7|13462.6|13461|13463.6|13462|13459.1|13457.5|531
1740667200000|2025-02-27 14:40:00|13462.8|13461.2|13466.1|13464.5|13467.3|13465.7|13462.6|13461|439
1740667500000|2025-02-27 14:45:00|13465.9|13464.3|13463.2|13461.6|13466.2|13464.6|13461.6|13459.9|417
1740667800000|2025-02-27 14:50:00|13463.3|13461.7|13467.5|13464.4|13467.9|13465.9|13462.3|13459.8|438
1740668100000|2025-02-27 14:55:00|13467.6|13464.2|13468.4|13466.8|13470.9|13468.7|13466.5|13463.4|379
1740668400000|2025-02-27 15:00:00|13468.5|13466.9|13464.5|13462.1|13469.2|13466.9|13463.9|13461.6|324
1740668700000|2025-02-27 15:05:00|13465.3|13461.9|13469.2|13467.6|13470.4|13468.8|13463.3|13461.7|372
1740669000000|2025-02-27 15:10:00|13469.8|13467.4|13471.7|13468.5|13471.9|13470.3|13467.3|13465.7|448
1740669300000|2025-02-27 15:15:00|13472.2|13469|13476.8|13474.4|13476.8|13474.9|13469.2|13467.6|365
1740669600000|2025-02-27 15:20:00|13476.6|13474.2|13462.4|13460.8|13476.8|13474.4|13462.4|13460.8|450
1740669900000|2025-02-27 15:25:00|13462.6|13461|13461.9|13459.5|13464.3|13462.2|13461.1|13459.4|370
1740670200000|2025-02-27 15:30:00|13461.8|13459.4|13464.2|13462.6|13464.5|13462.6|13461|13459.3|454
1740670500000|2025-02-27 15:35:00|13464.3|13462.7|13468.7|13466.3|13470.5|13468.9|13464.3|13462.7|411
1740670800000|2025-02-27 15:40:00|13468.8|13466.4|13469.3|13466.9|13471|13469.4|13467.6|13465.9|408
1740671100000|2025-02-27 15:45:00|13469.4|13467|13471.1|13469.5|13471.5|13469.8|13468.2|13465.5|377
1740671400000|2025-02-27 15:50:00|13471.4|13469|13474.7|13473.1|13475.7|13473.5|13471.4|13469|465
1740671700000|2025-02-27 15:55:00|13474.8|13473.2|13473.3|13471.7|13476|13473.8|13473|13471.4|393
1740672000000|2025-02-27 16:00:00|13473|13471.4|13472.6|13471|13474.8|13472.7|13472.2|13470.6|511
1740672300000|2025-02-27 16:05:00|13472.7|13471.1|13476.2|13474.6|13477.4|13475.8|13472.6|13471|345
1740672600000|2025-02-27 16:10:00|13476.3|13474.7|13475.9|13474.3|13477.9|13476.3|13474.7|13473.1|428
1740672900000|2025-02-27 16:15:00|13476.1|13474.5|13473.9|13472.3|13476.3|13474.7|13472.2|13470.6|341
1740673200000|2025-02-27 16:20:00|13473.8|13472.2|13473.3|13471.7|13476.1|13474.5|13472.6|13471|368
1740673500000|2025-02-27 16:25:00|13473.5|13471.9|13472|13470.4|13474.8|13473.2|13471.7|13470.1|390
1740673800000|2025-02-27 16:30:00|13472.1|13470.5|13470.9|13468.5|13473.3|13471.7|13470.8|13468.4|273
1740674100000|2025-02-27 16:35:00|13471|13468.6|13466.1|13464.5|13471.1|13468.7|13465|13463.4|377
1740674400000|2025-02-27 16:40:00|13465.9|13464.3|13463.6|13462|13466.1|13464.5|13463.4|13461.8|380
1740674700000|2025-02-27 16:45:00|13463.8|13462.2|13463.7|13462.1|13465.1|13463.5|13461.6|13460|290
1740675000000|2025-02-27 16:50:00|13463.6|13462|13464.3|13461.9|13466.8|13464.4|13463.3|13460.9|297
1740675300000|2025-02-27 16:55:00|13464.4|13462|13465|13463.4|13466.5|13464.3|13464|13461.6|245
1740675600000|2025-02-27 17:00:00|13464.7|13463.1|13463.6|13462|13465.6|13464|13462.3|13460.7|408
1740675900000|2025-02-27 17:05:00|13463.7|13462.1|13467.1|13465.5|13467.1|13465.5|13463.2|13461.6|343
1740676200000|2025-02-27 17:10:00|13467|13465.4|13465.9|13464.3|13467.7|13466.1|13465|13463.4|287
1740676500000|2025-02-27 17:15:00|13466|13464.4|13466.1|13464.5|13467.4|13465|13465|13462.8|313
1740676800000|2025-02-27 17:20:00|13466.4|13464|13465.1|13463.5|13467.5|13465.8|13464|13461.7|368
1740677100000|2025-02-27 17:25:00|13465|13463.4|13467.5|13465.1|13467.6|13465.2|13464.7|13463.1|368
1740677400000|2025-02-27 17:30:00|13467.6|13465.2|13470|13468.4|13470|13468.4|13466.6|13464.2|390
1740677700000|2025-02-27 17:35:00|13470.3|13468.7|13471.3|13469.7|13471.3|13469.7|13468.4|13466.8|248
1740678000000|2025-02-27 17:40:00|13471.4|13469.8|13473.9|13472.3|13475.2|13473.3|13471.1|13469.5|337
1740678300000|2025-02-27 17:45:00|13474.2|13471.8|13474.7|13473.1|13476.8|13474.9|13472.4|13469.8|244
1740678600000|2025-02-27 17:50:00|13474.6|13473|13473.7|13471.3|13475.2|13473.4|13472.8|13470.8|182
1740678900000|2025-02-27 17:55:00|13473.6|13471.2|13472.5|13470.9|13475.7|13473.3|13471.4|13469.8|223
1740679200000|2025-02-27 18:00:00|13472.4|13470.8|13471.1|13469.5|13473.5|13471.1|13470.7|13468.3|262
1740679500000|2025-02-27 18:05:00|13471.2|13469.6|13473.9|13472.3|13474.8|13473.2|13470.7|13469.1|265
1740679800000|2025-02-27 18:10:00|13473.8|13472.2|13473.2|13471.6|13474.6|13473|13472.6|13471|183
1740680100000|2025-02-27 18:15:00|13473.1|13471.5|13471.1|13469.5|13473.8|13472.2|13470.7|13469.1|196
1740680400000|2025-02-27 18:20:00|13471.7|13469.3|13470.3|13468.7|13473|13471.4|13470.2|13468.6|163
1740680700000|2025-02-27 18:25:00|13470.2|13468.6|13470.3|13468.7|13470.8|13469.2|13469.6|13468|181
1740681000000|2025-02-27 18:30:00|13470.2|13468.6|13472.4|13470.8|13472.7|13471.1|13469.7|13468.1|173
1740681300000|2025-02-27 18:35:00|13472.3|13470.7|13471.6|13470|13473.6|13472|13471.4|13468.9|118
1740681600000|2025-02-27 18:40:00|13471.7|13470.1|13473|13471.4|13474.9|13473.3|13471.4|13469.4|148
1740681900000|2025-02-27 18:45:00|13472.9|13471.3|13474.6|13473|13474.9|13473.3|13471.9|13470.3|191
1740682200000|2025-02-27 18:50:00|13474.5|13472.9|13474.7|13473.1|13476.4|13474.6|13474.1|13472.2|135
1740682500000|2025-02-27 18:55:00|13474.8|13473.2|13472.9|13471.3|13475.8|13473.9|13472.6|13471|272
1740682800000|2025-02-27 19:00:00|13473|13471.4|13474.2|13472.6|13474.4|13472.8|13472.6|13471|288
1740683100000|2025-02-27 19:05:00|13474|13472.4|13476|13474.4|13476.2|13474.6|13473.6|13472|242
1740683400000|2025-02-27 19:10:00|13476.1|13474.5|13476.4|13474.8|13476.5|13474.9|13475.1|13473.5|324
1740683700000|2025-02-27 19:15:00|13476.3|13474.7|13477.5|13475.9|13477.6|13476|13475.2|13473.6|275
1740684000000|2025-02-27 19:20:00|13477.4|13475.8|13476.9|13475.3|13478.5|13476.9|13476.4|13474.8|237
1740684300000|2025-02-27 19:25:00|13476.8|13475.2|13479.1|13477.5|13479.1|13477.5|13476.2|13473.9|266
1740684600000|2025-02-27 19:30:00|13478.9|13477.3|13481|13479.4|13482.4|13480.5|13478.8|13477.2|329
1740684900000|2025-02-27 19:35:00|13480.8|13479.2|13481.1|13479.5|13482.4|13480.8|13479.7|13478.1|428
1740685200000|2025-02-27 19:40:00|13481.2|13479.6|13480.1|13478.5|13482.3|13480.7|13479.3|13477.7|366
1740685500000|2025-02-27 19:45:00|13480.3|13478.7|13481.6|13480|13482.4|13480.8|13479.1|13477.5|357
1740685800000|2025-02-27 19:50:00|13481.7|13480.1|13482.2|13480.6|13482.4|13480.8|13479.9|13478.3|320
1740686100000|2025-02-27 19:55:00|13482.1|13480.5|13482.8|13481.2|13482.8|13481.2|13479.8|13478.2|394
1740686400000|2025-02-27 20:00:00|13482.7|13481.1|13479.5|13477.1|13483.6|13482|13478.9|13477.1|477
1740686700000|2025-02-27 20:05:00|13479.4|13477|13480.8|13478.4|13480.9|13478.5|13478.2|13476.4|161
1740687000000|2025-02-27 20:10:00|13480.9|13478.5|13480.5|13478.9|13481.7|13479.7|13480.2|13477.8|338
1740687300000|2025-02-27 20:15:00|13480.6|13479|13480.8|13479.2|13481.1|13479.4|13479.5|13477.2|370
1740687600000|2025-02-27 20:20:00|13480.7|13479.1|13479.6|13478|13481.7|13479.9|13479.3|13477.5|445
1740687900000|2025-02-27 20:25:00|13479.5|13477.9|13481.3|13479.7|13481.9|13480.3|13479.3|13477.7|328
1740688200000|2025-02-27 20:30:00|13481.2|13479.6|13480.5|13478.9|13482.2|13480.6|13480.1|13478|187
1740688500000|2025-02-27 20:35:00|13480.3|13478.7|13479.6|13477.2|13480.7|13478.9|13478.5|13476.7|182
1740688800000|2025-02-27 20:40:00|13479.7|13477.3|13478.2|13475.8|13486.3|13477.9|13478.2|13470.1|79
1740689100000|2025-02-27 20:45:00|13478.3|13475.9|13478.3|13476.7|13485.4|13477.6|13477|13469.2|173
1740689400000|2025-02-27 20:50:00|13479.1|13476.8|13479.5|13477.9|13480.2|13478.3|13477.2|13475.6|222
1740689700000|2025-02-27 20:55:00|13479.6|13478|13477.2|13475.6|13480.5|13478.4|13476.9|13475.2|338
1740690000000|2025-02-27 21:00:00|13477.3|13475.7|13479.3|13477.7|13479.7|13477.7|13477.3|13475.7|202
1740690300000|2025-02-27 21:05:00|13479.2|13477.6|13480.9|13476.7|13486.7|13477.7|13478.3|13470.4|193
1740690600000|2025-02-27 21:10:00|13480.7|13476.6|13481.6|13477.6|13486.7|13478.4|13479.3|13470.4|167
1740690900000|2025-02-27 21:15:00|13481.9|13477.9|13483.4|13479.7|13483.6|13479.7|13480.8|13477.4|186
1740691200000|2025-02-27 21:20:00|13483.8|13480.2|13485.8|13481.4|13490.7|13483.2|13483.8|13475|81
1740691500000|2025-02-27 21:25:00|13485.6|13481.3|13485.5|13482.1|13491.9|13483.1|13484.9|13476|55
1740691800000|2025-02-27 21:30:00|13485|13482.6|13484.9|13482.5|13492|13482.9|13484.9|13476.1|35
1740692100000|2025-02-27 21:35:00|13485.2|13482.8|13485.2|13482.8|13485.6|13483|13484.4|13482|235
1740692400000|2025-02-27 21:40:00|13485|13481.4|13486|13480.9|13491.9|13481.4|13485|13475.5|30
1740692700000|2025-02-27 21:45:00|13491.4|13475.6|13491.7|13475.7|13491.9|13480.9|13486|13475.5|29
1740693000000|2025-02-27 21:50:00|13491.9|13475.9|13486|13481|13491.9|13482.8|13484.3|13475.7|14
1740693300000|2025-02-27 21:55:00|13485.6|13480.6|13486|13481|13491.8|13481.4|13485|13475|75
1740693600000|2025-02-27 22:00:00|13491.5|13475.5|13491.5|13475.5|13491.5|13475.5|13491.5|13475.5|1
1740693900000|2025-02-27 22:05:00|13491.4|13475.4|13484.7|13468.7|13491.4|13475.4|13484.4|13468.4|3
1740694200000|2025-02-27 22:10:00|13484.8|13468.8|13484.9|13468.9|13484.9|13468.9|13483|13467|4
1740694500000|2025-02-27 22:15:00|13485.2|13469.2|13485|13469|13485.5|13469.5|13484.8|13468.8|7
1740694800000|2025-02-27 22:20:00|13486.3|13470.3|13485.8|13469.8|13486.3|13470.3|13485.3|13469.3|4
1740695100000|2025-02-27 22:25:00|13485.7|13469.7|13485.8|13469.8|13485.8|13469.8|13485.7|13469.7|2
1740695400000|2025-02-27 22:30:00|13485.4|13469.4|13485.6|13469.6|13485.6|13469.6|13485.2|13469.2|6
1740695700000|2025-02-27 22:35:00|13485.4|13469.4|13485.4|13469.4|13485.4|13469.4|13485.4|13469.4|1
1740696000000|2025-02-27 22:40:00|13484.6|13468.6|13485.6|13469.6|13485.8|13469.8|13484.4|13468.4|8
1740696300000|2025-02-27 22:45:00|13485.5|13469.5|13485.5|13469.5|13485.7|13469.7|13485.5|13469.5|4
1740696600000|2025-02-27 22:50:00|13485.3|13469.3|13485.2|13469.2|13485.5|13469.5|13485|13469|4
1740696900000|2025-02-27 22:55:00|13484.9|13468.9|13488.2|13472.2|13488.7|13472.7|13484.9|13468.9|16
1740697200000|2025-02-27 23:00:00|13487.7|13471.7|13484.6|13476.4|13488.8|13478.5|13482.6|13471|48
1740697500000|2025-02-27 23:05:00|13484.5|13476.9|13484.7|13477.5|13488.4|13477.5|13483.6|13473.8|40
1740697800000|2025-02-27 23:10:00|13484.8|13477.6|13483.9|13476.7|13488.7|13478.7|13482.6|13474.1|76
1740698100000|2025-02-27 23:15:00|13480.6|13476.6|13482.6|13473.7|13484.1|13476.6|13480.6|13473.6|93
1740698400000|2025-02-27 23:20:00|13482.4|13474|13482.3|13475.6|13483.1|13475.9|13481.1|13473.7|64
1740698700000|2025-02-27 23:25:00|13482.4|13475.7|13481|13476.2|13482.4|13476.4|13480.6|13475.5|76
1740699000000|2025-02-27 23:30:00|13481.9|13476.1|13481.8|13477.1|13483.2|13477.4|13480.6|13475|170
1740699300000|2025-02-27 23:35:00|13481.9|13477.2|13482.9|13479|13485.1|13480.4|13480.6|13476.1|127
1740699600000|2025-02-27 23:40:00|13483|13479.1|13484.6|13479|13484.7|13481.2|13482.6|13478.4|98
1740699900000|2025-02-27 23:45:00|13483.9|13478.9|13486.1|13479.6|13486.3|13481.2|13483.6|13478.9|157
1740700200000|2025-02-27 23:50:00|13486|13479.5|13485|13481|13486.4|13481.4|13484.6|13479.1|135
1740700500000|2025-02-27 23:55:00|13485.1|13481.1|13486.6|13483.4|13488.3|13484.3|13485|13480.6|109
1740700800000|2025-02-28 00:00:00|13486.5|13484.1|13486.4|13482.7|13488.6|13486.2|13484|13481.3|187
1740701100000|2025-02-28 00:05:00|13485.9|13482.8|13487.1|13485.5|13488.4|13486.8|13485.7|13482.4|130
1740701400000|2025-02-28 00:10:00|13487.2|13485.6|13486.6|13485|13487.6|13486|13486.1|13484.5|110
1740701700000|2025-02-28 00:15:00|13486.7|13485.1|13481.2|13479.6|13486.7|13485.1|13481.1|13479.5|120
1740702000000|2025-02-28 00:20:00|13481.1|13479.5|13475.9|13474.3|13481.2|13479.5|13475.1|13473|165
1740702300000|2025-02-28 00:25:00|13476.1|13473.7|13475.4|13473.8|13476.7|13474.7|13474.7|13472.6|207
1740702600000|2025-02-28 00:30:00|13475.2|13473.6|13474.7|13472.3|13477.2|13474.5|13474|13472.2|147
1740702900000|2025-02-28 00:35:00|13474.6|13472.2|13475.5|13473.9|13477.3|13475.4|13474.1|13472.2|133
1740703200000|2025-02-28 00:40:00|13475.7|13474.1|13478.6|13477|13478.9|13477|13475.5|13473.9|184
1740703500000|2025-02-28 00:45:00|13479.1|13477.5|13477.4|13475.8|13479.1|13477.5|13477.4|13475.8|157
1740703800000|2025-02-28 00:50:00|13477.3|13475.7|13479.8|13478.2|13482.9|13481.3|13476.5|13474.9|245
1740704100000|2025-02-28 00:55:00|13483.8|13480.3|13477|13475.4|13484.7|13480.5|13475.3|13473.7|242
1740704400000|2025-02-28 01:00:00|13477.2|13475.6|13471.4|13469.8|13477.6|13476|13470.3|13468.7|272
1740704700000|2025-02-28 01:05:00|13471.5|13469.9|13472.4|13470.8|13474.3|13472.7|13468.9|13466.5|248
1740705000000|2025-02-28 01:10:00|13472.5|13470.9|13473.1|13471.5|13475.6|13474|13472.1|13470.5|157
1740705300000|2025-02-28 01:15:00|13473.2|13471.6|13470.8|13469.2|13473.4|13471.8|13469.4|13467.8|299
1740705600000|2025-02-28 01:20:00|13470.7|13469.1|13469.3|13467.7|13471.2|13469.6|13467.1|13465.5|276
1740705900000|2025-02-28 01:25:00|13469.4|13467.8|13475|13473.4|13475.4|13473.8|13468.9|13467.3|261
1740706200000|2025-02-28 01:30:00|13475.1|13473.5|13477.4|13475.8|13480.7|13479.1|13475|13473.4|505
1740706500000|2025-02-28 01:35:00|13477.3|13475.7|13481|13479.4|13482.1|13480.5|13475.7|13474.1|335
1740706800000|2025-02-28 01:40:00|13481.1|13479.5|13475.9|13474.3|13482.8|13481.2|13475.1|13473.5|298
1740707100000|2025-02-28 01:45:00|13476.1|13474.5|13474.2|13472.6|13477.4|13475.5|13473.4|13471.8|310
1740707400000|2025-02-28 01:50:00|13474.3|13472.7|13480.8|13479.2|13481|13479.4|13474|13472.4|302
1740707700000|2025-02-28 01:55:00|13480.7|13479.1|13480.8|13479.2|13481.3|13479.7|13478.4|13476.8|411
1740708000000|2025-02-28 02:00:00|13481|13479.4|13478.3|13476.7|13481.3|13479.7|13478.2|13476.6|304
1740708300000|2025-02-28 02:05:00|13478.2|13476.6|13477|13475.4|13478.3|13476.7|13475.8|13474.2|291
1740708600000|2025-02-28 02:10:00|13477.1|13475.5|13483.9|13482.3|13483.9|13482.3|13476.7|13475.1|322
1740708900000|2025-02-28 02:15:00|13484|13482.4|13483.3|13481.7|13488.8|13486.7|13483.3|13481.7|351
1740709200000|2025-02-28 02:20:00|13483.4|13481.8|13477.2|13475.6|13485.2|13483.6|13477|13475.4|292
1740709500000|2025-02-28 02:25:00|13477.1|13475.5|13478.4|13476.8|13482.4|13480.8|13477.1|13475.5|342
1740709800000|2025-02-28 02:30:00|13478.3|13476.7|13480.9|13478.5|13480.9|13478.6|13478.3|13476.5|237
1740710100000|2025-02-28 02:35:00|13480.8|13478.4|13480.7|13479.1|13483.5|13481.9|13480.1|13478.4|276
1740710400000|2025-02-28 02:40:00|13480.5|13478.9|13484|13482.4|13484.1|13482.5|13479.7|13478.1|326
1740710700000|2025-02-28 02:45:00|13483.9|13482.3|13487.8|13486.2|13488.6|13487|13482.2|13480.6|317
1740711000000|2025-02-28 02:50:00|13487.9|13486.3|13485.6|13484|13488.2|13486.6|13484.8|13483.2|225
1740711300000|2025-02-28 02:55:00|13485.7|13484.1|13487.8|13486.2|13488.2|13486.6|13484.6|13483|365
1740711600000|2025-02-28 03:00:00|13487.9|13486.3|13488.4|13486.8|13490.6|13489|13486.6|13485|234
1740711900000|2025-02-28 03:05:00|13488.5|13486.9|13489.5|13487.9|13489.7|13488.1|13486.6|13485|182
1740712200000|2025-02-28 03:10:00|13489.4|13487.8|13488|13486.4|13489.5|13487.9|13486.9|13485.3|215
1740712500000|2025-02-28 03:15:00|13488.2|13486.6|13487.7|13486.1|13489.4|13487.8|13486.6|13485|223
1740712800000|2025-02-28 03:20:00|13487.6|13486|13486.2|13484.6|13489.7|13488.1|13486|13484.4|278
1740713100000|2025-02-28 03:25:00|13486.3|13484.7|13485.5|13483.9|13486.9|13485.2|13484.8|13482.4|285
1740713400000|2025-02-28 03:30:00|13485.7|13484.1|13486.4|13484.8|13487.1|13485.5|13484.7|13483.1|274
1740713700000|2025-02-28 03:35:00|13486.3|13484.7|13486.7|13485.1|13488.5|13486.9|13485.3|13483.7|188
1740714000000|2025-02-28 03:40:00|13486.9|13485.3|13487.8|13486.2|13489|13487.4|13486.5|13484.9|244
1740714300000|2025-02-28 03:45:00|13487.9|13486.3|13490|13488.4|13490.2|13488.6|13487.7|13486.1|208
1740714600000|2025-02-28 03:50:00|13489.8|13488.2|13490.3|13488.7|13490.8|13489|13489.3|13487.7|166
1740714900000|2025-02-28 03:55:00|13490.5|13488.9|13491|13489.4|13492.2|13490.6|13488.9|13487.3|205
1740715200000|2025-02-28 04:00:00|13490.9|13489.3|13490.5|13488.9|13491.8|13490.2|13489.1|13487.5|164
1740715500000|2025-02-28 04:05:00|13490.6|13489|13492.3|13490.7|13492.4|13490.8|13490.5|13488.9|160
1740715800000|2025-02-28 04:10:00|13492.4|13490.8|13494.1|13492.5|13494.2|13492.6|13491.5|13489.9|161
1740716100000|2025-02-28 04:15:00|13494|13492.4|13492|13490.4|13495.2|13493.6|13491.9|13490.3|145
1740716400000|2025-02-28 04:20:00|13491.9|13490.3|13492.3|13490.7|13494.9|13493.3|13491.5|13489.9|241
1740716700000|2025-02-28 04:25:00|13492.4|13490.8|13492|13490.4|13493.5|13491.9|13491.4|13489.8|175
1740717000000|2025-02-28 04:30:00|13491.9|13490.3|13491.5|13489.9|13492.2|13490.6|13491.1|13489.5|145
1740717300000|2025-02-28 04:35:00|13491.4|13489.8|13489.9|13488.3|13491.6|13490|13488.9|13487.3|199
1740717600000|2025-02-28 04:40:00|13490.1|13488.5|13490.1|13488.5|13491.1|13489.5|13489.4|13487.8|107
1740717900000|2025-02-28 04:45:00|13490|13488.4|13490.3|13487.9|13490.5|13488.9|13487.7|13486.1|156
1740718200000|2025-02-28 04:50:00|13490.2|13487.8|13489.3|13487.7|13490.7|13489.1|13489.2|13487.5|122
1740718500000|2025-02-28 04:55:00|13489.2|13487.6|13489.7|13488.1|13490.9|13489.3|13488.7|13487.1|223
1740718800000|2025-02-28 05:00:00|13489.6|13488|13488|13486.4|13489.7|13488.1|13487.6|13486|149
1740719100000|2025-02-28 05:05:00|13488.1|13486.5|13490.6|13489|13491.1|13489.5|13487.3|13485.7|167
1740719400000|2025-02-28 05:10:00|13490.7|13489.1|13491.2|13489.6|13492.4|13490.8|13490|13488.4|168
1740719700000|2025-02-28 05:15:00|13491.3|13489.7|13490.7|13488.3|13491.8|13489.9|13489.7|13488.1|185
1740720000000|2025-02-28 05:20:00|13490.6|13488.2|13489.1|13487.5|13491|13488.9|13488.5|13486.9|201
1740720300000|2025-02-28 05:25:00|13488.9|13487.3|13489.3|13487.7|13489.6|13488|13488.4|13486.8|165
1740720600000|2025-02-28 05:30:00|13489.2|13487.6|13491.4|13489.8|13491.5|13489.9|13488.9|13487.3|144
1740720900000|2025-02-28 05:35:00|13491.2|13489.6|13490.3|13488.7|13492.1|13490.5|13489.4|13487.8|121
1740721200000|2025-02-28 05:40:00|13490.4|13488.8|13489.7|13488.1|13491|13489.4|13489.7|13488.1|137
1740721500000|2025-02-28 05:45:00|13489.8|13488.2|13492.1|13490.5|13492.8|13491.2|13489.4|13487.8|162
1740721800000|2025-02-28 05:50:00|13492.2|13490.6|13490.6|13489|13492.8|13491.2|13488.4|13486.8|214
1740722100000|2025-02-28 05:55:00|13490.7|13489.1|13492.8|13491.2|13493.1|13491.5|13490.6|13489|156
1740722400000|2025-02-28 06:00:00|13492.9|13491.3|13491|13489.4|13494.1|13492.5|13490.3|13488.7|231
1740722700000|2025-02-28 06:05:00|13490.9|13489.3|13492.8|13491.2|13495|13493.4|13490.9|13489.3|220
1740723000000|2025-02-28 06:10:00|13492.6|13491|13497.2|13495.6|13498.7|13496.6|13492.6|13491|248
1740723300000|2025-02-28 06:15:00|13497.1|13495.5|13492|13490.4|13497.9|13496.3|13491.8|13490.2|153
1740723600000|2025-02-28 06:20:00|13492.1|13490.5|13495.1|13493.5|13495.8|13494.2|13491.2|13489.6|187
1740723900000|2025-02-28 06:25:00|13495.2|13493.6|13498.7|13497.1|13499.8|13498.2|13494.8|13493.2|255
1740724200000|2025-02-28 06:30:00|13498.8|13497.2|13498.4|13496.8|13500.6|13499|13494.3|13492.7|286
1740724500000|2025-02-28 06:35:00|13498.5|13496.9|13496.9|13495.3|13498.9|13497.3|13496.1|13494.5|214
1740724800000|2025-02-28 06:40:00|13497|13495.4|13493|13491.4|13497.1|13495.5|13492.5|13490.9|202
1740725100000|2025-02-28 06:45:00|13492.9|13491.3|13497.4|13495.8|13498.2|13496.6|13492.9|13491.3|191
1740725400000|2025-02-28 06:50:00|13497.6|13496|13496.5|13494.9|13497.6|13496|13495.5|13493.9|182
1740725700000|2025-02-28 06:55:00|13496.6|13495|13496|13494.4|13499.4|13497.4|13495.6|13494|187
1740726000000|2025-02-28 07:00:00|13495.9|13494.3|13494.2|13492.6|13497|13495.4|13493.3|13491.7|173
1740726300000|2025-02-28 07:05:00|13494|13492.4|13494.2|13492.6|13494.3|13492.7|13491.9|13490.3|270
1740726600000|2025-02-28 07:10:00|13494|13492.4|13494.2|13492.6|13495.2|13493.6|13492.6|13491|243
1740726900000|2025-02-28 07:15:00|13494.3|13492.7|13496|13494.4|13496.2|13494.6|13493.6|13492|224
1740727200000|2025-02-28 07:20:00|13495.8|13494.2|13496.8|13495.2|13497.6|13496|13494.3|13492.7|186
1740727500000|2025-02-28 07:25:00|13496.9|13495.3|13497.9|13495.5|13499.3|13497.4|13496.2|13494.6|128
1740727800000|2025-02-28 07:30:00|13498|13495.6|13496|13494.4|13499.1|13497.5|13496|13494.4|175
1740728100000|2025-02-28 07:35:00|13496.2|13494.6|13493.8|13492.2|13496.3|13494.7|13492.5|13490.9|260
1740728400000|2025-02-28 07:40:00|13493.7|13492.1|13495.2|13493.6|13496.8|13495.2|13492.8|13491.2|258
1740728700000|2025-02-28 07:45:00|13496.3|13494.7|13495.1|13492.7|13496.4|13494.7|13493|13491.1|273
1740729000000|2025-02-28 07:50:00|13494.9|13492.5|13496.7|13495.1|13497.3|13495.7|13492.2|13490.5|283
1740729300000|2025-02-28 07:55:00|13496.6|13495|13495.2|13493.6|13496.6|13495|13491.9|13490.3|348
1740729600000|2025-02-28 08:00:00|13495.3|13493.7|13492.5|13490.9|13496.5|13494.9|13490.9|13489.3|231
1740729900000|2025-02-28 08:05:00|13492.4|13490.8|13492.4|13490.8|13494.7|13492.6|13492.1|13490.5|182
1740730200000|2025-02-28 08:10:00|13492.6|13491|13489.8|13488.2|13492.6|13491|13488.7|13487.1|243
1740730500000|2025-02-28 08:15:00|13489.7|13488.1|13490.1|13488.5|13491.2|13489.6|13489.1|13487.5|233
1740730800000|2025-02-28 08:20:00|13490.3|13488.7|13490|13488.4|13491.2|13489.6|13489|13487.4|237
1740731100000|2025-02-28 08:25:00|13490.1|13488.5|13490.7|13489.1|13491.4|13489.3|13488.9|13487.1|207
1740731400000|2025-02-28 08:30:00|13490.5|13488.9|13487|13485.4|13491.2|13489.6|13486.2|13484.6|240
1740731700000|2025-02-28 08:35:00|13486.9|13485.3|13483.7|13481.3|13487.4|13485.8|13482.8|13480.4|273
1740732000000|2025-02-28 08:40:00|13483.6|13481.2|13486.9|13485.3|13487.1|13485.5|13481.9|13480.3|267
1740732300000|2025-02-28 08:45:00|13487|13485.4|13487|13485.4|13488.9|13487.3|13486.2|13484.6|190
1740732600000|2025-02-28 08:50:00|13486.9|13485.3|13484.3|13482.7|13487.5|13485.9|13484.3|13482.5|109
1740732900000|2025-02-28 08:55:00|13484.4|13482.8|13485.5|13483.9|13485.8|13484.2|13483.3|13481.7|240
1740733200000|2025-02-28 09:00:00|13485.7|13484.1|13481.2|13479.6|13485.7|13484.1|13479.7|13478.1|387
1740733500000|2025-02-28 09:05:00|13481.3|13479.7|13480.8|13479.2|13483.8|13481.5|13479.9|13478.3|275
1740733800000|2025-02-28 09:10:00|13480.7|13479.1|13480.7|13478.3|13481.7|13480|13479.5|13477.1|236
1740734100000|2025-02-28 09:15:00|13480.8|13478.4|13482.2|13480.6|13482.6|13481|13479.1|13477.5|247
1740734400000|2025-02-28 09:20:00|13482.3|13480.7|13484.2|13482.6|13484.2|13482.6|13482|13480.4|240
1740734700000|2025-02-28 09:25:00|13484|13482.4|13482.2|13480.6|13484.6|13482.6|13481.9|13480.3|168
1740735000000|2025-02-28 09:30:00|13482.3|13480.7|13482.9|13481.3|13484.4|13482.8|13481.9|13480.3|230
1740735300000|2025-02-28 09:35:00|13483|13481.4|13484|13482.4|13484.4|13482.8|13482|13480.4|177
1740735600000|2025-02-28 09:40:00|13483.9|13482.3|13484.3|13482.7|13485.4|13483.8|13483.8|13482.2|203
1740735900000|2025-02-28 09:45:00|13484.4|13482.8|13487.1|13485.5|13487.1|13485.5|13484.1|13482.5|204
1740736200000|2025-02-28 09:50:00|13487|13485.4|13486.2|13484.6|13487.4|13485.8|13485.9|13484.3|132
1740736500000|2025-02-28 09:55:00|13486.1|13484.5|13487.2|13485.6|13487.4|13485.8|13484.4|13482.8|221
1740736800000|2025-02-28 10:00:00|13487.3|13485.7|13488.5|13486.9|13488.9|13487.3|13485.9|13484.3|198
1740737100000|2025-02-28 10:05:00|13488.4|13486.8|13488.2|13486.6|13489|13487.4|13487|13485.4|162
1740737400000|2025-02-28 10:10:00|13488.1|13486.5|13488.2|13486.6|13488.5|13486.9|13486.7|13485.1|146
1740737700000|2025-02-28 10:15:00|13487.8|13486.2|13489.3|13487.7|13489.5|13487.9|13487.2|13485.6|176
1740738000000|2025-02-28 10:20:00|13489.2|13487.6|13489.4|13487.8|13490.5|13488.9|13488.2|13486.6|144
1740738300000|2025-02-28 10:25:00|13489.2|13487.6|13490.2|13488.6|13490.5|13488.9|13488.3|13486.7|174
1740738600000|2025-02-28 10:30:00|13490.1|13488.5|13488.5|13486.9|13490.2|13488.6|13487.8|13486.2|129
1740738900000|2025-02-28 10:35:00|13488.4|13486.8|13487.3|13485.7|13488.8|13487.2|13487.1|13485.5|116
1740739200000|2025-02-28 10:40:00|13487.4|13485.8|13486|13484.4|13488.3|13486.7|13485.4|13483.8|224
1740739500000|2025-02-28 10:45:00|13486.1|13484.5|13484.9|13482.5|13486.1|13484.5|13483.9|13481.5|149
1740739800000|2025-02-28 10:50:00|13484.8|13482.4|13484.8|13483.2|13486.4|13484|13483.7|13481.3|195
1740740100000|2025-02-28 10:55:00|13484.7|13483.1|13486.8|13485.2|13487.2|13485.6|13484.4|13482.8|188
1740740400000|2025-02-28 11:00:00|13487|13485.4|13483.5|13481.9|13487.6|13485.6|13483.3|13481.7|177
1740740700000|2025-02-28 11:05:00|13483.8|13482.2|13483.5|13481.9|13484.7|13483.1|13483.1|13481.5|140
1740741000000|2025-02-28 11:10:00|13483.4|13481.8|13486.7|13484.3|13487.5|13485.2|13483.4|13481.5|171
1740741300000|2025-02-28 11:15:00|13487|13484.6|13486.7|13484.3|13488.2|13485.8|13486.6|13484.2|169
1740741600000|2025-02-28 11:20:00|13486.6|13484.2|13484.4|13482.8|13486.8|13484.4|13484|13481.7|153
1740741900000|2025-02-28 11:25:00|13484.5|13482.9|13486.5|13484.1|13486.8|13484.7|13484.5|13482.8|180
1740742200000|2025-02-28 11:30:00|13486.6|13484.2|13487.9|13485.5|13488|13485.8|13485.3|13482.9|158
1740742500000|2025-02-28 11:35:00|13488|13485.6|13487|13484.6|13489.1|13486.7|13487|13484.6|155
1740742800000|2025-02-28 11:40:00|13486.9|13484.5|13484|13482.4|13487.3|13484.9|13483.8|13482.2|154
1740743100000|2025-02-28 11:45:00|13484.1|13482.5|13486.6|13485|13486.7|13485.1|13484|13482.4|204
1740743400000|2025-02-28 11:50:00|13486.5|13484.9|13485.5|13483.9|13487.9|13486.3|13484.9|13483.3|179
1740743700000|2025-02-28 11:55:00|13485.3|13483.7|13483.4|13481.8|13485.3|13483.7|13483|13481.4|224
1740744000000|2025-02-28 12:00:00|13483.3|13481.7|13481.6|13480|13484|13482.4|13480.8|13479.2|225
1740744300000|2025-02-28 12:05:00|13481.7|13480.1|13481.3|13479.7|13482.3|13480.7|13480.9|13479.3|259
1740744600000|2025-02-28 12:10:00|13481.4|13479.8|13479.9|13478.3|13482.3|13480.2|13479.6|13478|249
1740744900000|2025-02-28 12:15:00|13480|13478.4|13479.9|13478.3|13480|13478.4|13478.2|13476.6|242
1740745200000|2025-02-28 12:20:00|13480|13478.4|13483.6|13481.2|13483.8|13481.4|13479.4|13477.8|183
1740745500000|2025-02-28 12:25:00|13483.5|13481.1|13482.4|13480|13483.5|13481.3|13481.4|13479.5|212
1740745800000|2025-02-28 12:30:00|13482.2|13479.8|13482.5|13480.9|13483.5|13481.9|13481.4|13479.7|209
1740746100000|2025-02-28 12:35:00|13482.6|13481|13483.3|13481.7|13483.6|13482|13481.7|13480.1|222
1740746400000|2025-02-28 12:40:00|13483.4|13481.8|13484.2|13482.6|13484.7|13483.1|13482.8|13481.2|191
1740746700000|2025-02-28 12:45:00|13484.3|13482.7|13485|13483.4|13485.6|13484|13484|13482.4|123
1740747000000|2025-02-28 12:50:00|13485.1|13483.5|13486|13484.4|13486.3|13484.7|13484.3|13482.7|193
1740747300000|2025-02-28 12:55:00|13485.8|13484.2|13486.8|13485.2|13487.6|13486|13485|13483.3|212
1740747600000|2025-02-28 13:00:00|13486.7|13485.1|13485.6|13484|13487.3|13485.7|13484.1|13482.5|226
1740747900000|2025-02-28 13:05:00|13485.7|13484.1|13483.9|13482.3|13486.3|13484.7|13482.8|13481.2|171
1740748200000|2025-02-28 13:10:00|13483.8|13482.2|13481.5|13479.9|13484.1|13482.5|13481.4|13479.8|225
1740748500000|2025-02-28 13:15:00|13481.6|13480|13479.8|13478.2|13482.7|13481.1|13479.6|13478|177
1740748800000|2025-02-28 13:20:00|13479.7|13478.1|13481.6|13480|13481.9|13480.3|13478|13476.4|250
1740749100000|2025-02-28 13:25:00|13481.7|13480.1|13488.1|13481.1|13488.1|13482.8|13481.5|13479.6|215
1740749400000|2025-02-28 13:30:00|13488.6|13480.6|13486.6|13485|13494.3|13488.6|13483.6|13479.5|278
1740749700000|2025-02-28 13:35:00|13486.2|13484.6|13483.4|13481|13486.6|13485|13482.7|13480.4|372
1740750000000|2025-02-28 13:40:00|13483.2|13480.8|13488.1|13485.1|13489.3|13486.9|13483.2|13480.8|293
1740750300000|2025-02-28 13:45:00|13487.7|13485.3|13482.6|13481|13487.7|13485.3|13482.5|13480.9|309
1740750600000|2025-02-28 13:50:00|13482.8|13481.2|13486|13482.8|13487.7|13485.1|13482.6|13481|307
1740750900000|2025-02-28 13:55:00|13486.1|13482.9|13488.8|13485.8|13488.8|13486.3|13484.7|13481.7|334
1740751200000|2025-02-28 14:00:00|13488.7|13485.7|13491.9|13490.3|13491.9|13490.3|13487.7|13484.6|388
1740751500000|2025-02-28 14:05:00|13492|13490.4|13491.6|13490|13493|13490.4|13489.3|13487.6|356
1740751800000|2025-02-28 14:10:00|13491.8|13490.2|13489.3|13487.7|13492.4|13490.8|13488.3|13486.7|243
1740752100000|2025-02-28 14:15:00|13489.9|13487.5|13489.2|13486.8|13490.9|13489.3|13488.4|13486.2|264
1740752400000|2025-02-28 14:20:00|13489.1|13486.7|13489.3|13487.7|13491|13488.6|13488.3|13485.9|168
1740752700000|2025-02-28 14:25:00|13489.7|13487.3|13486.6|13485|13489.7|13488.1|13485.8|13484.2|287
1740753000000|2025-02-28 14:30:00|13486.9|13485.3|13486.8|13485.2|13487.9|13486.3|13484.9|13483.3|335
1740753300000|2025-02-28 14:35:00|13486.7|13485.1|13489.1|13487.5|13489.2|13487.6|13486.2|13484.6|223
1740753600000|2025-02-28 14:40:00|13488.9|13487.3|13494.8|13493.2|13495.1|13493.3|13488.9|13487.3|218
1740753900000|2025-02-28 14:45:00|13494.7|13493.1|13493.6|13492|13495.6|13494|13492.8|13491.2|249
1740754200000|2025-02-28 14:50:00|13493.4|13491.8|13493.1|13490.7|13494.6|13493|13491.4|13489|317
1740754500000|2025-02-28 14:55:00|13493|13490.6|13491.9|13489.5|13494|13491.6|13490.7|13488.3|407
1740754800000|2025-02-28 15:00:00|13492.7|13490.3|13489.8|13487.4|13493.6|13491.2|13487.1|13484.7|355
1740755100000|2025-02-28 15:05:00|13489.7|13487.3|13487.5|13485.9|13489.9|13487.5|13485.6|13483.2|351
1740755400000|2025-02-28 15:10:00|13487.4|13485.8|13486.9|13485.3|13488.2|13486.6|13486.5|13484.6|313
1740755700000|2025-02-28 15:15:00|13486.8|13485.2|13491.5|13489.9|13491.8|13490.2|13485.9|13484.3|340
1740756000000|2025-02-28 15:20:00|13491.7|13490.1|13491.5|13489.1|13493.5|13491.2|13490.5|13488.4|308
1740756300000|2025-02-28 15:25:00|13491.6|13489.2|13487.4|13485|13492.9|13491.3|13487.3|13484.9|300
1740756600000|2025-02-28 15:30:00|13487.5|13485.1|13485.9|13484.3|13489.2|13487|13485.4|13483.8|330
1740756900000|2025-02-28 15:35:00|13485.7|13484.1|13483.2|13481.6|13486.2|13484.6|13481.9|13480.3|335
1740757200000|2025-02-28 15:40:00|13483.4|13481.8|13488.1|13486.5|13488.2|13486.6|13481.7|13480.1|291
1740757500000|2025-02-28 15:45:00|13488.2|13486.6|13491.1|13488.7|13492.1|13490.5|13488.1|13486.5|415
1740757800000|2025-02-28 15:50:00|13491.2|13488.8|13489.2|13487.6|13491.4|13489.8|13488.9|13487.3|405
1740758100000|2025-02-28 15:55:00|13489|13487.4|13489.4|13487.8|13495.5|13493.2|13487.5|13485.9|461
1740758400000|2025-02-28 16:00:00|13489.2|13487.6|13487.9|13486.3|13490.4|13488.8|13487.3|13485.3|410
1740758700000|2025-02-28 16:05:00|13488|13486.4|13486.6|13483.4|13488.9|13487.2|13485.4|13483.4|442
1740759000000|2025-02-28 16:10:00|13486.5|13483.3|13486.7|13484.3|13488.3|13485.8|13483.6|13481.1|324
1740759300000|2025-02-28 16:15:00|13487|13484|13490|13487.6|13492.3|13489.9|13486|13483.4|465
1740759600000|2025-02-28 16:20:00|13489.9|13487.5|13488.4|13486|13491.1|13488.8|13486.7|13484.3|437
1740759900000|2025-02-28 16:25:00|13488.3|13485.9|13492.5|13490.9|13492.8|13491.2|13487.8|13485.4|355
1740760200000|2025-02-28 16:30:00|13492.1|13490.5|13491.9|13490.3|13494.3|13492.4|13490.3|13488.7|373
1740760500000|2025-02-28 16:35:00|13491.8|13490.2|13494.7|13493.1|13495.6|13494|13489.6|13488|338
1740760800000|2025-02-28 16:40:00|13494.8|13493.2|13498.5|13496.9|13500|13497.8|13494.5|13492.9|336
1740761100000|2025-02-28 16:45:00|13498.6|13497|13497.8|13495.4|13498.8|13497.2|13496.3|13494.4|238
1740761400000|2025-02-28 16:50:00|13497.9|13495.5|13496.4|13494.8|13498.5|13496.9|13495.7|13493.3|277
1740761700000|2025-02-28 16:55:00|13496.3|13494.7|13498.2|13496.6|13499.8|13498.2|13495.9|13494.3|399
1740762000000|2025-02-28 17:00:00|13498.3|13496.7|13495.7|13492.4|13500.6|13497.7|13494.3|13492.2|413
1740762300000|2025-02-28 17:05:00|13495.6|13492.3|13491.8|13490.2|13495.9|13492.6|13491.4|13489.8|343
1740762600000|2025-02-28 17:10:00|13492.1|13490.5|13489.8|13488.2|13492.4|13490.8|13489.4|13487.8|341
1740762900000|2025-02-28 17:15:00|13490.2|13487.8|13494.2|13491.8|13494.5|13492.1|13489.7|13487.8|195
1740763200000|2025-02-28 17:20:00|13494.1|13491.7|13498.5|13494.5|13504|13501.6|13493.8|13491.7|366
1740763500000|2025-02-28 17:25:00|13497.9|13494.6|13496.5|13492.5|13499.5|13495.5|13495.7|13492.4|203
1740763800000|2025-02-28 17:30:00|13496.1|13492.4|13496.7|13495.1|13499.5|13497.8|13495.8|13492.4|172
1740764100000|2025-02-28 17:35:00|13496.8|13495.2|13496|13494.4|13497.9|13496.2|13495.5|13493.7|227
1740764400000|2025-02-28 17:40:00|13495.9|13494.3|13499.6|13497.2|13500.1|13497.8|13494.1|13492.4|301
1740764700000|2025-02-28 17:45:00|13499.7|13497.3|13500.2|13496.7|13501.3|13497.8|13498.2|13494.9|154
1740765000000|2025-02-28 17:50:00|13500.6|13497|13501.9|13498.4|13502.1|13498.6|13500|13496.4|88
1740765300000|2025-02-28 17:55:00|13501.8|13498.3|13504.2|13501|13504.7|13501.7|13501.8|13498.1|220
1740765600000|2025-02-28 18:00:00|13504.1|13500.9|13503.8|13501.4|13504.5|13502.2|13501.5|13499.7|327
1740765900000|2025-02-28 18:05:00|13504|13501.6|13504.1|13501.7|13504.3|13502.3|13501.1|13499.2|224
1740766200000|2025-02-28 18:10:00|13504.2|13501.8|13504.3|13501.9|13507.4|13505.8|13503.5|13501.1|303
1740766500000|2025-02-28 18:15:00|13504.4|13502|13513|13510.6|13515.1|13512|13503.6|13501.2|398
1740766800000|2025-02-28 18:20:00|13513.4|13511|13520.2|13517.8|13521|13518.6|13512.6|13510.2|400
1740767100000|2025-02-28 18:25:00|13520.7|13517.5|13518.6|13516.2|13521.7|13518.9|13518.3|13515.2|312
1740767400000|2025-02-28 18:30:00|13518.4|13516|13514.2|13511.8|13519.4|13517|13514.2|13511.8|295
1740767700000|2025-02-28 18:35:00|13514|13511.6|13511.7|13509.3|13514.2|13511.8|13510.9|13507.6|199
1740768000000|2025-02-28 18:40:00|13511.6|13509.2|13512|13509.6|13513.5|13511.1|13508.4|13506|296
1740768300000|2025-02-28 18:45:00|13511.9|13509.5|13511.8|13509.4|13513.2|13510.8|13509.5|13507.1|226
1740768600000|2025-02-28 18:50:00|13511.9|13509.5|13512.5|13510.9|13514.5|13512.6|13510.9|13508.8|272
1740768900000|2025-02-28 18:55:00|13512.6|13511|13519.9|13517.5|13520.3|13518.5|13512.3|13510.7|430
1740769200000|2025-02-28 19:00:00|13519.8|13517.4|13521.6|13518.3|13522|13519.5|13519.4|13516.2|409
1740769500000|2025-02-28 19:05:00|13521.8|13518.2|13521|13518.6|13521.8|13519.3|13519.7|13516.8|239
1740769800000|2025-02-28 19:10:00|13520.9|13518.5|13518.1|13515.7|13521.7|13518.5|13516.6|13514.9|152
1740770100000|2025-02-28 19:15:00|13518|13515.6|13518.3|13515.9|13520.7|13518|13516.8|13514.7|220
1740770400000|2025-02-28 19:20:00|13518.2|13515.8|13517.7|13515.3|13520.8|13518.4|13517.2|13514.8|221
1740770700000|2025-02-28 19:25:00|13517.6|13515.2|13519.8|13517.4|13520.1|13517.7|13516.9|13515.2|221
1740771000000|2025-02-28 19:30:00|13519.7|13517.3|13517.7|13516.1|13520.1|13517.7|13516.8|13515.1|229
1740771300000|2025-02-28 19:35:00|13517.8|13516.2|13516.2|13513.8|13518.4|13516.2|13515.8|13513.7|210
1740771600000|2025-02-28 19:40:00|13516.1|13513.7|13519|13516.6|13519.3|13516.9|13515.6|13513.7|258
1740771900000|2025-02-28 19:45:00|13518.9|13516.5|13515.8|13514.2|13518.9|13516.5|13514.6|13512.9|254
1740772200000|2025-02-28 19:50:00|13515.7|13514.1|13515.7|13513.3|13516.9|13514.5|13514.7|13512.9|252
1740772500000|2025-02-28 19:55:00|13515.8|13513.4|13519.9|13517.5|13520.4|13518.2|13514.9|13513|368
1740772800000|2025-02-28 20:00:00|13519.8|13517.4|13518.6|13515.4|13521.4|13517.9|13518.6|13515|391
1740773100000|2025-02-28 20:05:00|13518.9|13515.2|13521.1|13516.8|13522|13518.7|13518.9|13515.2|160
1740773400000|2025-02-28 20:10:00|13526.8|13510.8|13520.2|13515.7|13526.9|13518|13517.9|13510.7|122
1740773700000|2025-02-28 20:15:00|13519.6|13516.4|13520.5|13516.6|13521.1|13517.6|13518.8|13515.6|219
1740774000000|2025-02-28 20:20:00|13520.7|13517.4|13519.9|13517.5|13522|13518.6|13519.3|13516.2|364
1740774300000|2025-02-28 20:25:00|13519.6|13517.2|13518.8|13517.2|13520.2|13518|13518.1|13515.7|361
1740774600000|2025-02-28 20:30:00|13518.7|13517.1|13520|13517.6|13520.2|13517.8|13518.4|13516.1|266
1740774900000|2025-02-28 20:35:00|13520.1|13517.7|13517.3|13514.9|13521.2|13518.9|13517|13514.6|339
1740775200000|2025-02-28 20:40:00|13517.4|13515|13515.7|13513.3|13517.5|13515.1|13514.9|13512.8|207
1740775500000|2025-02-28 20:45:00|13515.9|13513.5|13516.4|13514|13517.5|13515.1|13515.6|13513.2|206
1740775800000|2025-02-28 20:50:00|13516.7|13514.3|13517.6|13514.3|13519|13515.5|13516.4|13514|406
1740776100000|2025-02-28 20:55:00|13517.7|13514.5|13514.8|13513.2|13517.7|13515|13513.6|13511.9|416
1740776400000|2025-02-28 21:00:00|13515.2|13512.8|13517.5|13515.1|13518.2|13515.8|13515.2|13512.8|296
1740776700000|2025-02-28 21:05:00|13517.4|13515|13518|13515.6|13518.6|13516.1|13517.3|13514.5|165
1740777000000|2025-02-28 21:10:00|13517.9|13515.5|13517.5|13515.1|13524.7|13515.5|13517.3|13508.4|114
1740777300000|2025-02-28 21:15:00|13515.6|13513.2|13520|13517.6|13520.1|13517.7|13515.6|13513.2|52
1740777600000|2025-02-28 21:20:00|13519.9|13517.5|13519.7|13517.3|13520.1|13517.7|13518.8|13516.4|42
1740777900000|2025-02-28 21:25:00|13519.8|13517.4|13519.6|13517.2|13519.8|13517.4|13519.5|13517.1|28
1740778200000|2025-02-28 21:30:00|13519.7|13517.3|13516.9|13514.5|13519.7|13517.3|13516.1|13513.7|56
1740778500000|2025-02-28 21:35:00|13517|13514.6|13517.3|13514.9|13517.4|13515|13516.8|13514.4|43
1740778800000|2025-02-28 21:40:00|13517.6|13515.2|13514.9|13512.5|13517.7|13515.3|13514.9|13512.5|18
1740779100000|2025-02-28 21:45:00|13514.8|13512.4|13517.6|13515.2|13520.8|13518.4|13513.2|13509.9|182
1740779400000|2025-02-28 21:50:00|13517.8|13515.4|13520.9|13506.5|13521.3|13515.5|13514.1|13505.6|14
1740779700000|2025-02-28 21:55:00|13521.4|13506.7|13521.2|13505.2|13523.4|13507.4|13520.9|13505.2|7
1740949200000|2025-03-02 21:00:00|13521.3|13505.7|13521.9|13505.7|13521.9|13505.7|13521.3|13505.7|2
1740950400000|2025-03-02 21:20:00|13529|13507|13521.9|13505.7|13530.3|13508.3|13521.9|13505.7|29
1740951300000|2025-03-02 21:35:00|13527.3|13505.1|13526.9|13504.9|13527.3|13507.3|13526.7|13504.7|36
1740951600000|2025-03-02 21:40:00|13527.3|13506.4|13527|13505|13527.3|13506.5|13526.9|13504.9|37
1740951900000|2025-03-02 21:45:00|13527.3|13506.5|13526.8|13504.8|13527.3|13506.5|13526.4|13504.4|48
1740952200000|2025-03-02 21:50:00|13527.1|13506.4|13525.9|13505.9|13527.1|13506.7|13524.8|13502.8|12
1740952500000|2025-03-02 21:55:00|13525.6|13502.5|13524.5|13502.5|13525.6|13502.5|13524.5|13502.5|2
1740952800000|2025-03-02 22:00:00|13527.3|13505.3|13520.7|13501.1|13527.3|13505.5|13520.7|13500.3|17
1740953100000|2025-03-02 22:05:00|13520.5|13500.3|13516.5|13500.5|13520.6|13500.7|13516.5|13499.8|14
1740953400000|2025-03-02 22:10:00|13516.2|13500.3|13516|13500|13516.5|13500.5|13515.9|13499.9|13
1740953700000|2025-03-02 22:15:00|13516.2|13500.3|13520.7|13504.7|13524.2|13508.2|13516.1|13500.1|101
1740954000000|2025-03-02 22:20:00|13520.8|13504.8|13520|13504|13521.8|13505.8|13519.9|13503.9|26
1740954300000|2025-03-02 22:25:00|13519.9|13503.9|13521.4|13505.4|13522.3|13506.3|13519.9|13503.9|38
1740954600000|2025-03-02 22:30:00|13521.7|13505.7|13520.3|13504.3|13522.4|13506.4|13518.8|13502.8|139
1740954900000|2025-03-02 22:35:00|13520.1|13504.1|13513.2|13497.2|13520.1|13504.1|13512.2|13496.2|233
1740955200000|2025-03-02 22:40:00|13513.4|13497.4|13513|13497|13514.6|13498.6|13512.3|13496.3|204
1740955500000|2025-03-02 22:45:00|13512.9|13496.9|13514.5|13498.5|13516.5|13500.5|13512.4|13496.4|275
1740955800000|2025-03-02 22:50:00|13514.9|13498.9|13516.6|13500.6|13518.6|13502.6|13514.4|13498.4|264
1740956100000|2025-03-02 22:55:00|13516.8|13500.8|13515|13499|13517.6|13501.6|13514.2|13498.2|214
1740956400000|2025-03-02 23:00:00|13514.7|13498.7|13514.1|13501.9|13520.8|13504.8|13513.5|13498.7|89
1740956700000|2025-03-02 23:05:00|13513.5|13503.9|13510.2|13502|13515.3|13503.9|13510.2|13499.6|66
1740957000000|2025-03-02 23:10:00|13510.9|13502.7|13512.1|13500.4|13512.2|13504.6|13508.2|13500.4|68
1740957300000|2025-03-02 23:15:00|13512.2|13504.5|13505.2|13500.9|13513.2|13505.4|13505.2|13500.2|50
1740957600000|2025-03-02 23:20:00|13505.7|13501.5|13504.7|13501.2|13506.5|13502.4|13504.7|13500.9|72
1740957900000|2025-03-02 23:25:00|13505.2|13501.3|13507.5|13503.4|13509.5|13505.2|13505.2|13497.6|80
1740958200000|2025-03-02 23:30:00|13507.8|13503.3|13503.6|13500.4|13508.5|13504.3|13503.3|13499.2|88
1740958500000|2025-03-02 23:35:00|13503.7|13501.3|13497.7|13493|13503.9|13501.3|13495.7|13488.1|83
1740958800000|2025-03-02 23:40:00|13497|13493.1|13496.2|13492.7|13500.7|13493.3|13495.8|13489.1|64
1740959100000|2025-03-02 23:45:00|13500|13488.5|13498.6|13494.4|13500.2|13494.4|13495.2|13487.6|46
1740959400000|2025-03-02 23:50:00|13500|13493.5|13495.6|13491.4|13500|13494.8|13495.6|13490.9|55
1740959700000|2025-03-02 23:55:00|13495.4|13491.2|13499.6|13495.4|13499.7|13495.6|13494.2|13490.1|104
1740960000000|2025-03-03 00:00:00|13499.7|13496.4|13504.1|13501.7|13504.2|13501.8|13498.9|13495.6|257
1740960300000|2025-03-03 00:05:00|13504|13501.6|13492.6|13490.2|13504|13501.6|13492.4|13490.2|258
1740960600000|2025-03-03 00:10:00|13492.7|13490.3|13491.5|13489.9|13493.1|13490.7|13490.3|13487.9|213
1740960900000|2025-03-03 00:15:00|13491.4|13489.8|13488.8|13487.2|13493.5|13491.9|13487|13485.4|254
1740961200000|2025-03-03 00:20:00|13489|13487.4|13489.7|13488.1|13491.7|13490.1|13488.5|13486.9|239
1740961500000|2025-03-03 00:25:00|13489.6|13488|13488|13486.4|13490|13488.4|13485|13483.4|240
1740961800000|2025-03-03 00:30:00|13487.9|13486.3|13487.5|13485.9|13490.2|13488.6|13485.3|13483.7|213
1740962100000|2025-03-03 00:35:00|13487.6|13486|13490|13488.4|13490.9|13489.3|13487.4|13485.8|222
1740962400000|2025-03-03 00:40:00|13489.9|13488.3|13490.4|13488.8|13492.7|13491.1|13488.7|13487.1|263
1740962700000|2025-03-03 00:45:00|13490.5|13488.9|13492.9|13491.3|13494.1|13492.5|13489.6|13488|214
1740963000000|2025-03-03 00:50:00|13492.8|13491.2|13490.8|13489.2|13493.1|13491.5|13489.6|13488|245
1740963300000|2025-03-03 00:55:00|13490.9|13489.3|13493.1|13491.5|13493.1|13491.5|13490.4|13488.8|209
1740963600000|2025-03-03 01:00:00|13493|13491.4|13491.6|13490|13493.5|13491.9|13491.2|13489.6|371
1740963900000|2025-03-03 01:05:00|13491.7|13490.1|13487.4|13485.8|13493.2|13491.6|13487.1|13485.5|304
1740964200000|2025-03-03 01:10:00|13487.3|13485.7|13488.8|13487.2|13488.8|13487.2|13485.4|13483.8|278
1740964500000|2025-03-03 01:15:00|13488.7|13487.1|13488.7|13487.1|13492.3|13490.7|13488.5|13486.9|317
1740964800000|2025-03-03 01:20:00|13488.6|13487|13485|13483.4|13488.6|13487|13484.2|13482.6|270
1740965100000|2025-03-03 01:25:00|13485.3|13483.7|13488.2|13486.6|13488.2|13486.6|13485.3|13483.7|188
1740965400000|2025-03-03 01:30:00|13487.8|13486.2|13490|13488.4|13491|13489.4|13486.7|13485.1|248
1740965700000|2025-03-03 01:35:00|13489.9|13488.3|13489.8|13488.2|13493.9|13492.3|13489|13487.4|294
1740966000000|2025-03-03 01:40:00|13489.9|13488.3|13490.3|13487.9|13492.5|13490.9|13487.8|13486.1|297
1740966300000|2025-03-03 01:45:00|13490.1|13487.7|13486.8|13485.2|13490.3|13487.9|13486|13484.4|257
1740966600000|2025-03-03 01:50:00|13486.9|13485.3|13485.1|13483.5|13487.4|13485.8|13484.3|13482.3|283
1740966900000|2025-03-03 01:55:00|13485|13483.4|13486.2|13484.6|13486.9|13485.3|13483.2|13481.6|272
1740967200000|2025-03-03 02:00:00|13486|13484.4|13487.5|13485.9|13488.5|13486.9|13485.7|13484.1|200
1740967500000|2025-03-03 02:05:00|13487.4|13485.8|13484.5|13482.9|13487.5|13485.9|13483.8|13482.2|203
1740967800000|2025-03-03 02:10:00|13484.7|13483.1|13485.5|13483.9|13485.5|13483.9|13483.1|13481.5|202
1740968100000|2025-03-03 02:15:00|13485.4|13483.8|13485.1|13483.5|13488.5|13486.9|13484.8|13483.2|190
1740968400000|2025-03-03 02:20:00|13485.2|13483.6|13486.3|13484.7|13487.8|13486.2|13483.7|13482.1|186
1740968700000|2025-03-03 02:25:00|13486.2|13484.6|13490.8|13489.2|13491.4|13489.8|13485.8|13484.2|175
1740969000000|2025-03-03 02:30:00|13490.9|13489.3|13494.1|13492.5|13494.9|13493.3|13490.9|13489.3|213
1740969300000|2025-03-03 02:35:00|13494.3|13492.7|13493.1|13491.5|13494.3|13492.7|13488|13486.4|237
1740969600000|2025-03-03 02:40:00|13493|13491.4|13490.7|13489.1|13493.3|13491.7|13490.1|13487.8|251
1740969900000|2025-03-03 02:45:00|13490.6|13489|13488.8|13487.2|13492.6|13491|13487.7|13485.8|242
1740970200000|2025-03-03 02:50:00|13488.9|13487.3|13489|13487.4|13491.3|13489.6|13488.4|13486.8|193
1740970500000|2025-03-03 02:55:00|13489.1|13487.5|13493.5|13491.9|13494.4|13492.8|13489.1|13487.5|310
1740970800000|2025-03-03 03:00:00|13493.9|13492.3|13497.6|13496|13498.8|13497.2|13493.8|13492.2|302
1740971100000|2025-03-03 03:05:00|13497.7|13496.1|13501.5|13499.9|13503.9|13502.3|13496.8|13495.2|401
1740971400000|2025-03-03 03:10:00|13501.4|13499.8|13502.7|13501.1|13503.9|13502.3|13499.3|13497.7|300
1740971700000|2025-03-03 03:15:00|13502.9|13501.3|13504.9|13503.3|13506.8|13505.2|13502.7|13501.1|304
1740972000000|2025-03-03 03:20:00|13504.8|13503.2|13503.3|13501.7|13505.1|13503.5|13501.7|13499.5|180
1740972300000|2025-03-03 03:25:00|13503.1|13501.5|13499.8|13498.2|13503.2|13501.6|13498.2|13496.6|227
1740972600000|2025-03-03 03:30:00|13499.9|13498.3|13500.3|13498.7|13500.3|13498.7|13495.4|13493.8|252
1740972900000|2025-03-03 03:35:00|13500.2|13498.6|13499|13497.4|13501.8|13499.4|13497.7|13496.1|222
1740973200000|2025-03-03 03:40:00|13498.9|13497.3|13497.6|13496|13499.3|13497.7|13496.2|13494.6|175
1740973500000|2025-03-03 03:45:00|13497.4|13495.8|13499.6|13498|13499.8|13498.2|13497.2|13495.6|125
1740973800000|2025-03-03 03:50:00|13499.7|13498.1|13499.1|13497.5|13501.3|13499.7|13499.1|13497.5|131
1740974100000|2025-03-03 03:55:00|13499|13497.4|13498.3|13496.7|13500.4|13498.8|13498.1|13496.5|185
1740974400000|2025-03-03 04:00:00|13498.2|13496.6|13497.9|13496.3|13498.4|13496.8|13497.2|13495.6|125
1740974700000|2025-03-03 04:05:00|13497.8|13496.2|13495.7|13494.1|13498.3|13496.7|13494.7|13493.1|173
1740975000000|2025-03-03 04:10:00|13495.8|13494.2|13492|13490.4|13495.9|13494.3|13491.6|13490|187
1740975300000|2025-03-03 04:15:00|13491.9|13490.3|13493.2|13491.6|13495.2|13493.6|13491.4|13489.8|150
1740975600000|2025-03-03 04:20:00|13493.1|13491.5|13495.3|13492.9|13495.8|13493.8|13493.1|13491.5|99
1740975900000|2025-03-03 04:25:00|13495.2|13492.8|13494.6|13492.2|13496|13493.6|13494.4|13492|106
1740976200000|2025-03-03 04:30:00|13494.7|13492.3|13493.9|13492.3|13495.8|13494.1|13493.8|13491.8|85
1740976500000|2025-03-03 04:35:00|13493.8|13492.2|13495.4|13493.8|13495.5|13493.9|13491.8|13490.2|123
1740976800000|2025-03-03 04:40:00|13495.5|13493.9|13494.2|13492.6|13495.8|13494.2|13493.9|13492.3|103
1740977100000|2025-03-03 04:45:00|13494.3|13492.7|13493.4|13491.8|13495.1|13493.5|13492.7|13491.1|97
1740977400000|2025-03-03 04:50:00|13493.3|13491.7|13494.4|13492.8|13494.4|13492.8|13492.7|13491.1|95
1740977700000|2025-03-03 04:55:00|13494.5|13492.9|13494|13492.4|13495.3|13493.7|13493.1|13491.5|216
1740978000000|2025-03-03 05:00:00|13494.1|13492.5|13496.5|13494.9|13496.6|13495|13494.1|13492.5|173
1740978300000|2025-03-03 05:05:00|13496.4|13494.8|13494.5|13492.9|13497.3|13495.7|13494.4|13492.8|161
1740978600000|2025-03-03 05:10:00|13494.6|13493|13493.8|13492.2|13494.6|13493|13492.5|13490.9|147
1740978900000|2025-03-03 05:15:00|13493.9|13492.3|13495.1|13492.7|13496.4|13494.2|13493.4|13491.5|156
1740979200000|2025-03-03 05:20:00|13495.2|13492.8|13495.1|13493.5|13495.6|13494|13494.2|13492.3|110
1740979500000|2025-03-03 05:25:00|13495|13493.4|13495.7|13494.1|13498.4|13496.8|13495|13492.8|177
1740979800000|2025-03-03 05:30:00|13495.6|13494|13492.9|13491.3|13495.7|13494.1|13492.7|13491.1|193
1740980100000|2025-03-03 05:35:00|13492.8|13491.2|13497.3|13495.7|13497.3|13495.7|13492.8|13491.2|171
1740980400000|2025-03-03 05:40:00|13497.2|13495.6|13496.5|13494.9|13497.6|13496|13495.4|13493.8|150
1740980700000|2025-03-03 05:45:00|13496.6|13495|13498.5|13496.9|13498.5|13496.9|13496.6|13495|116
1740981000000|2025-03-03 05:50:00|13498.6|13497|13500.8|13499.2|13501.6|13500|13498.1|13496.5|164
1740981300000|2025-03-03 05:55:00|13501|13499.4|13498.7|13497.1|13501.2|13499.6|13498.5|13496.9|224
1740981600000|2025-03-03 06:00:00|13498.6|13497|13498.4|13496.8|13499|13497.4|13496.9|13495.3|148
1740981900000|2025-03-03 06:05:00|13498.3|13496.7|13499.1|13497.5|13499.3|13497.7|13497.4|13495.8|220
1740982200000|2025-03-03 06:10:00|13499.2|13497.6|13495.9|13494.3|13499.5|13497.9|13495.5|13493.9|211
1740982500000|2025-03-03 06:15:00|13496|13494.4|13494.8|13493.2|13496.5|13494.9|13491.9|13490.3|254
1740982800000|2025-03-03 06:20:00|13494.7|13493.1|13494.9|13493.3|13496.4|13494.8|13493.9|13492.3|183
1740983100000|2025-03-03 06:25:00|13495.1|13493.5|13497|13495.4|13497.2|13495.6|13494.8|13493.2|187
1740983400000|2025-03-03 06:30:00|13497.1|13495.5|13499.5|13497.9|13499.7|13498.1|13497.1|13495.5|145
1740983700000|2025-03-03 06:35:00|13499.4|13497.8|13500.9|13499.3|13501.4|13499.8|13498.9|13497.3|110
1740984000000|2025-03-03 06:40:00|13501|13499.4|13503.5|13501.1|13503.6|13501.7|13500.7|13499.1|159
1740984300000|2025-03-03 06:45:00|13503.6|13501.2|13501|13499.4|13504.2|13502.5|13500.4|13498.8|170
1740984600000|2025-03-03 06:50:00|13501.1|13499.5|13499.9|13498.3|13501.6|13500|13498.1|13496.5|170
1740984900000|2025-03-03 06:55:00|13499.8|13498.2|13499.6|13498|13500.8|13499.2|13499.3|13497.7|159
1740985200000|2025-03-03 07:00:00|13499.5|13497.9|13499.2|13497.6|13500.4|13498.8|13498.3|13496.7|266
1740985500000|2025-03-03 07:05:00|13499.3|13497.7|13500.8|13499.2|13503|13501.4|13499.2|13497.6|240
1740985800000|2025-03-03 07:10:00|13500.6|13499|13500.1|13498.5|13501.2|13499.6|13497.4|13495.8|297
1740986100000|2025-03-03 07:15:00|13500|13498.4|13500.7|13499.1|13501.6|13500|13498.6|13496.5|279
1740986400000|2025-03-03 07:20:00|13500.6|13499|13496.7|13495.1|13500.6|13499|13496.3|13494.7|203
1740986700000|2025-03-03 07:25:00|13496.9|13495.3|13494.4|13492.8|13497.8|13496.2|13493.2|13491.6|244
1740987000000|2025-03-03 07:30:00|13494.3|13492.7|13494|13492.4|13494.9|13493.3|13491|13489.4|278
1740987300000|2025-03-03 07:35:00|13493.9|13492.3|13493.4|13491.8|13494.7|13493.1|13493|13491.4|139
1740987600000|2025-03-03 07:40:00|13493.5|13491.9|13492|13490.4|13494|13492.4|13491.7|13490.1|184
1740987900000|2025-03-03 07:45:00|13492.1|13490.5|13491.1|13489.5|13493.6|13492|13490.3|13488.7|220
1740988200000|2025-03-03 07:50:00|13491.2|13489.6|13491.2|13488.8|13493.6|13492|13489.1|13487.5|253
1740988500000|2025-03-03 07:55:00|13491.3|13488.9|13488.2|13486.6|13491.8|13489.4|13487.5|13485.9|295
1740988800000|2025-03-03 08:00:00|13488.1|13486.5|13488.6|13487|13490.7|13489|13487.7|13486.1|353
1740989100000|2025-03-03 08:05:00|13488.4|13486.8|13490.1|13486.9|13490.7|13489|13487.7|13486.1|276
1740989400000|2025-03-03 08:10:00|13489.8|13487.1|13493.6|13491.2|13494.6|13492|13489.8|13487|229
1740989700000|2025-03-03 08:15:00|13493.8|13491.4|13497.4|13495.8|13497.8|13495.9|13493.8|13491.4|254
1740990000000|2025-03-03 08:20:00|13497.5|13495.9|13500.7|13499.1|13500.8|13499.2|13497.4|13495.8|291
1740990300000|2025-03-03 08:25:00|13500.8|13499.2|13502.7|13501.1|13503.1|13501.5|13499.7|13498.1|223
1740990600000|2025-03-03 08:30:00|13502.8|13501.2|13502.3|13500.7|13503.2|13501.6|13501.6|13500|216
1740990900000|2025-03-03 08:35:00|13502.4|13500.8|13502.4|13500.8|13503.2|13501.4|13500.2|13498.6|222
1740991200000|2025-03-03 08:40:00|13502.2|13500.6|13502.1|13500.5|13504.9|13503.1|13501.3|13499.7|224
1740991500000|2025-03-03 08:45:00|13502|13500.4|13502.9|13501.3|13503.9|13501.9|13501.3|13499.7|222
1740991800000|2025-03-03 08:50:00|13503|13501.4|13500.4|13498|13503.8|13501.4|13499.1|13497.1|184
1740992100000|2025-03-03 08:55:00|13500.3|13497.9|13496.5|13494.9|13500.3|13497.9|13495.9|13494.1|290
1740992400000|2025-03-03 09:00:00|13496.1|13494.5|13490.6|13489|13496.1|13494.5|13490.6|13489|289
1740992700000|2025-03-03 09:05:00|13490.5|13488.9|13490|13488.4|13491.6|13490|13489.1|13487.5|255
1740993000000|2025-03-03 09:10:00|13490.1|13488.5|13489.5|13487.1|13490.2|13488.6|13488.1|13485.7|215
1740993300000|2025-03-03 09:15:00|13489.4|13487|13491.5|13489.9|13491.5|13489.9|13487.6|13485.8|174
1740993600000|2025-03-03 09:20:00|13491.4|13489.8|13490.5|13488.9|13492.1|13490.5|13490.1|13488.2|187
1740993900000|2025-03-03 09:25:00|13490.4|13488.8|13489.1|13487.5|13490.7|13489.1|13488.7|13487.1|148
1740994200000|2025-03-03 09:30:00|13489.2|13487.6|13487.5|13485.9|13491.4|13489.4|13487.5|13485.9|155
1740994500000|2025-03-03 09:35:00|13487.7|13486.1|13489.1|13487.5|13489.3|13487.7|13487.1|13485.5|195
1740994800000|2025-03-03 09:40:00|13489|13487.4|13488.8|13487.2|13490.3|13488.7|13488.4|13486.8|175
1740995100000|2025-03-03 09:45:00|13488.7|13487.1|13488.3|13486.7|13489.5|13487.9|13487.3|13485.7|141
1740995400000|2025-03-03 09:50:00|13488.5|13486.9|13482.2|13480.6|13489|13487.4|13481.9|13480.3|204
1740995700000|2025-03-03 09:55:00|13481.9|13480.3|13479.8|13478.2|13482.1|13480.5|13478|13476.4|353
1740996000000|2025-03-03 10:00:00|13479.7|13478.1|13477|13475.4|13479.7|13478.1|13470.7|13468.6|403
1740996300000|2025-03-03 10:05:00|13476.8|13475.2|13478.6|13476.2|13480.6|13479|13476.2|13474.6|345
1740996600000|2025-03-03 10:10:00|13478.2|13475.8|13481.2|13478.8|13483.6|13481.8|13478.2|13475.8|331
1740996900000|2025-03-03 10:15:00|13481|13478.6|13478|13475.6|13481.1|13478.9|13477.2|13474.9|358
1740997200000|2025-03-03 10:20:00|13477.7|13476.1|13478.9|13476.5|13479.3|13477.7|13476|13473.9|257
1740997500000|2025-03-03 10:25:00|13478.8|13476.4|13480.2|13478.6|13481.7|13479.5|13476.6|13474.3|252
1740997800000|2025-03-03 10:30:00|13480.1|13478.5|13479.9|13478.3|13480.9|13479|13477.5|13475.5|219
1740998100000|2025-03-03 10:35:00|13479.8|13478.2|13481.9|13480.3|13483.2|13481.5|13479.8|13478.1|208
1740998400000|2025-03-03 10:40:00|13481.7|13480.1|13486.9|13485.3|13487.2|13485.6|13481.7|13479.6|238
1740998700000|2025-03-03 10:45:00|13487|13485.4|13483.6|13481.2|13487.1|13485.5|13483.4|13481.2|234
1740999000000|2025-03-03 10:50:00|13483|13481.4|13484|13481.6|13485.3|13483|13481.4|13479.8|243
1740999300000|2025-03-03 10:55:00|13484.1|13481.7|13485|13482.6|13487.9|13485.5|13483.6|13481.2|276
1740999600000|2025-03-03 11:00:00|13484.9|13482.5|13485.5|13482.4|13486.6|13483.9|13484.2|13481.4|154
1740999900000|2025-03-03 11:05:00|13485.3|13482.9|13485.2|13482.8|13486.4|13483.8|13484.2|13481.4|198
1741000200000|2025-03-03 11:10:00|13485|13482.6|13483.4|13481.8|13485.8|13483|13483.4|13481.1|162
1741000500000|2025-03-03 11:15:00|13483.1|13481.5|13485.8|13483.4|13487.1|13484.9|13482.7|13481.1|229
1741000800000|2025-03-03 11:20:00|13486|13483.6|13483.9|13481.5|13486|13484.1|13483.6|13481.2|214
1741001100000|2025-03-03 11:25:00|13483.8|13481.4|13485|13482.6|13486.1|13483.6|13483|13480.6|197
1741001400000|2025-03-03 11:30:00|13485.1|13482.7|13484.8|13482.4|13486|13483.4|13483.6|13481.2|174
1741001700000|2025-03-03 11:35:00|13484.7|13482.3|13485.3|13483.7|13486.8|13484.4|13483.6|13481.2|183
1741002000000|2025-03-03 11:40:00|13485.2|13483.6|13484.7|13482.3|13486|13484.4|13483.2|13480.8|214
1741002300000|2025-03-03 11:45:00|13484.8|13482.4|13482.9|13481.3|13485|13482.6|13482.8|13481|150
1741002600000|2025-03-03 11:50:00|13482.8|13481.2|13484.4|13482.8|13484.5|13482.9|13481.6|13480|192
1741002900000|2025-03-03 11:55:00|13484.3|13482.7|13483.6|13482|13486.5|13484.9|13483.1|13481.5|268
1741003200000|2025-03-03 12:00:00|13483.7|13482.1|13479.5|13477.9|13483.7|13482.1|13478.1|13476.5|347
1741003500000|2025-03-03 12:05:00|13479.6|13478|13478.1|13476.5|13481|13479.4|13478.1|13476.5|271
1741003800000|2025-03-03 12:10:00|13478|13476.4|13478.3|13476.7|13480.6|13479|13474.9|13473.3|425
1741004100000|2025-03-03 12:15:00|13478.4|13476.8|13478.6|13476.2|13480.5|13478.1|13477.5|13475.2|262
1741004400000|2025-03-03 12:20:00|13478.8|13476.4|13481.9|13480.3|13483.1|13481.5|13478.6|13476.2|277
1741004700000|2025-03-03 12:25:00|13481.8|13480.2|13478.8|13476.4|13482.5|13480.9|13478.5|13476.1|268
1741005000000|2025-03-03 12:30:00|13478.9|13476.5|13477.3|13475.7|13480.1|13477.5|13476.9|13475.3|201
1741005300000|2025-03-03 12:35:00|13477.2|13475.6|13477.7|13476.1|13478.5|13476.9|13476.1|13474.5|233
1741005600000|2025-03-03 12:40:00|13477.8|13476.2|13476.3|13474.7|13479.2|13477.6|13475.6|13474|276
1741005900000|2025-03-03 12:45:00|13476.2|13474.6|13476.3|13474.7|13476.8|13475.2|13474.3|13472.7|231
1741006200000|2025-03-03 12:50:00|13476.1|13474.5|13477.4|13475.8|13477.8|13476.2|13474.6|13473|221
1741006500000|2025-03-03 12:55:00|13477.5|13475.9|13478.9|13476.5|13479.6|13477.2|13476.5|13474.8|280
1741006800000|2025-03-03 13:00:00|13478.6|13477|13477.8|13476.2|13479.7|13478.1|13476.5|13474.9|266
1741007100000|2025-03-03 13:05:00|13477.7|13476.1|13480.2|13478.6|13480.2|13478.6|13476.7|13475.1|188
1741007400000|2025-03-03 13:10:00|13480.4|13478.8|13478.7|13476.3|13481.5|13479.5|13478.2|13475.6|243
1741007700000|2025-03-03 13:15:00|13478.6|13476.2|13477.7|13476.1|13480.1|13478.5|13477.4|13475.8|240
1741008000000|2025-03-03 13:20:00|13477.6|13476|13474.9|13472.5|13477.6|13476|13473.5|13471.9|226
1741008300000|2025-03-03 13:25:00|13474.8|13472.4|13473.8|13472.2|13475.6|13473.4|13473.3|13471.7|156
1741008600000|2025-03-03 13:30:00|13473.9|13472.3|13470.6|13468.2|13474.6|13472.9|13470|13468.1|265
1741008900000|2025-03-03 13:35:00|13470.7|13468.3|13470.8|13469.2|13472|13470.2|13469.7|13467.9|177
1741009200000|2025-03-03 13:40:00|13470.7|13469.1|13468.8|13466.4|13472|13470.4|13467.8|13466.2|215
1741009500000|2025-03-03 13:45:00|13468.9|13466.5|13468.9|13467.3|13470.1|13468.5|13467.7|13465.9|202
1741009800000|2025-03-03 13:50:00|13468.6|13467|13468.9|13467.3|13469.7|13468.1|13467.3|13465.7|303
1741010100000|2025-03-03 13:55:00|13469.2|13467.6|13468.8|13467.2|13472.4|13470.8|13468.2|13466.6|272
1741010400000|2025-03-03 14:00:00|13468.7|13467.1|13467.1|13465.5|13469.3|13467.7|13464.7|13463.1|316
1741010700000|2025-03-03 14:05:00|13467.3|13465.7|13465.4|13463.8|13467.3|13465.7|13464.4|13462.8|217
1741011000000|2025-03-03 14:10:00|13465.5|13463.9|13465.8|13464.2|13467.5|13465.7|13464.8|13463.2|222
1741011300000|2025-03-03 14:15:00|13465.6|13464|13461.6|13460|13467|13465.4|13461.4|13459.8|242
1741011600000|2025-03-03 14:20:00|13461.7|13460.1|13460.1|13458.5|13461.8|13460.2|13458.1|13456.5|257
1741011900000|2025-03-03 14:25:00|13460|13458.4|13456.9|13455.3|13461.1|13459.5|13456.8|13455.2|245
1741012200000|2025-03-03 14:30:00|13456.7|13455.1|13454.2|13452.6|13456.9|13455.3|13453.7|13452.1|331
1741012500000|2025-03-03 14:35:00|13454.4|13452.8|13455.4|13453.8|13455.9|13454.3|13453.7|13452.1|241
1741012800000|2025-03-03 14:40:00|13455.5|13453.9|13455.9|13450.8|13456|13454.4|13452.7|13450.8|238
1741013100000|2025-03-03 14:45:00|13456|13450.9|13452.3|13450.7|13456.7|13453.7|13451|13449.4|248
1741013400000|2025-03-03 14:50:00|13452.5|13450.9|13451.9|13450.3|13453.6|13452|13450.7|13449.1|287
1741013700000|2025-03-03 14:55:00|13451.8|13450.2|13462.7|13446.7|13462.7|13453.9|13451.8|13446.7|357
1741014000000|2025-03-03 15:00:00|13465.7|13449.7|13449.4|13447.8|13473.3|13457.3|13448|13446.3|487
1741014300000|2025-03-03 15:05:00|13449.3|13447.7|13447.5|13445.9|13450.9|13449.3|13446|13444.4|540
1741014600000|2025-03-03 15:10:00|13447.9|13446.3|13447.3|13445.7|13448.3|13446.7|13442.9|13441.3|563
1741014900000|2025-03-03 15:15:00|13447.4|13445.8|13448.1|13446.5|13449.1|13447.5|13444.2|13442.5|393
1741015200000|2025-03-03 15:20:00|13448.6|13447|13443.6|13442|13448.8|13447.2|13443.6|13442|385
1741015500000|2025-03-03 15:25:00|13443.8|13442.2|13440.4|13437|13447.7|13444.7|13438.5|13436.1|509
1741015800000|2025-03-03 15:30:00|13440.5|13437.2|13446.4|13444|13447.6|13444.2|13436.2|13434.6|522
1741016100000|2025-03-03 15:35:00|13446.8|13443.8|13447.8|13444.8|13448.9|13446.5|13445.3|13442.8|383
1741016400000|2025-03-03 15:40:00|13448|13445.4|13444.8|13442.4|13448.9|13446.8|13443.6|13441.7|288
1741016700000|2025-03-03 15:45:00|13444.9|13442.5|13445.9|13444.3|13448|13446|13444|13442.4|356
1741017000000|2025-03-03 15:50:00|13445.7|13444.1|13448.3|13445.9|13449|13446.8|13444.9|13443.3|281
1741017300000|2025-03-03 15:55:00|13447.9|13446.3|13449.9|13447.5|13450|13448.3|13447.2|13445.6|392
1741017600000|2025-03-03 16:00:00|13449.8|13447.4|13449.6|13447.2|13452.6|13450.2|13447.8|13445.8|409
1741017900000|2025-03-03 16:05:00|13449.3|13447.7|13449.4|13447.8|13450.4|13448.8|13446.8|13444.4|343
1741018200000|2025-03-03 16:10:00|13448.7|13447.1|13447.2|13445.6|13449.7|13448.1|13445.9|13443.8|283
1741018500000|2025-03-03 16:15:00|13447|13445.4|13447.8|13446.2|13450.6|13448.2|13445.1|13443.5|294
1741018800000|2025-03-03 16:20:00|13447.6|13446|13445.9|13444.3|13449.8|13448.2|13444.5|13442.9|255
1741019100000|2025-03-03 16:25:00|13445.8|13444.2|13446.5|13444.9|13448.3|13446.7|13445.7|13443.5|296
1741019400000|2025-03-03 16:30:00|13446.7|13445.1|13445.3|13443.7|13446.7|13445.1|13442.8|13441.2|234
1741019700000|2025-03-03 16:35:00|13445.5|13443.9|13445.4|13443.8|13447.7|13446.1|13445|13443.4|268
1741020000000|2025-03-03 16:40:00|13445.2|13443.6|13444.4|13442.8|13446.2|13444.6|13443.3|13441.7|227
1741020300000|2025-03-03 16:45:00|13444.3|13442.7|13444.3|13442.7|13445.8|13444.2|13443.8|13442.2|189
1741020600000|2025-03-03 16:50:00|13444.2|13442.6|13443.9|13442.3|13445.4|13443.8|13441.9|13440.3|183
1741020900000|2025-03-03 16:55:00|13443.8|13442.2|13444.4|13442.8|13445.8|13444.2|13442.5|13440.9|347
1741021200000|2025-03-03 17:00:00|13444.6|13443|13448.4|13446.8|13449|13447.4|13444.6|13443|329
1741021500000|2025-03-03 17:05:00|13448.5|13446.9|13445|13442.6|13448.8|13447.2|13444.8|13442.4|207
1741021800000|2025-03-03 17:10:00|13444.8|13442.4|13446.4|13444.8|13446.4|13444.8|13444.3|13442.4|169
1741022100000|2025-03-03 17:15:00|13446.3|13444.7|13446.5|13444.9|13446.7|13445.1|13444.6|13443|150
1741022400000|2025-03-03 17:20:00|13446.4|13444.8|13447.6|13444.6|13448.1|13446.4|13445.9|13444|124
1741022700000|2025-03-03 17:25:00|13447.3|13444.9|13448.1|13446.5|13448.7|13447.1|13446.7|13444.8|111
1741023000000|2025-03-03 17:30:00|13448|13446.4|13447.6|13446|13449.2|13447.6|13447.1|13445.5|160
1741023300000|2025-03-03 17:35:00|13447.7|13446.1|13447.3|13444.9|13449.2|13446.5|13447.1|13444.1|132
1741023600000|2025-03-03 17:40:00|13447.2|13444.8|13445.9|13444.3|13447.6|13445.8|13445.9|13443.9|101
1741023900000|2025-03-03 17:45:00|13445.8|13444.2|13446.3|13444.7|13447.5|13445.9|13445.8|13444.2|154
1741024200000|2025-03-03 17:50:00|13446.5|13444.9|13446.7|13445.1|13447|13445.4|13445.9|13444.3|145
1741024500000|2025-03-03 17:55:00|13446.9|13445.3|13445.7|13444.1|13446.9|13445.3|13445|13443.4|279
1741024800000|2025-03-03 18:00:00|13446|13444.4|13446.9|13445.3|13448.1|13446.5|13445.6|13444|353
1741025100000|2025-03-03 18:05:00|13446.8|13445.2|13446|13444.4|13448.1|13446.5|13445.4|13443.8|113
1741025400000|2025-03-03 18:10:00|13445.9|13444.3|13446.3|13444.7|13447.4|13445.8|13445.8|13444.2|121
1741025700000|2025-03-03 18:15:00|13446.2|13444.6|13444.8|13443.2|13447|13445.4|13443.8|13442.2|141
1741026000000|2025-03-03 18:20:00|13444.9|13443.3|13444.2|13442.6|13446.2|13444.6|13444.1|13442.5|119
1741026300000|2025-03-03 18:25:00|13444.1|13442.5|13447.2|13445.6|13447.4|13445.8|13443.2|13441.6|301
1741026600000|2025-03-03 18:30:00|13447.3|13445.7|13446.6|13445|13448|13446|13445|13443.4|210
1741026900000|2025-03-03 18:35:00|13446.8|13445.2|13446.6|13445|13447.4|13445.8|13444.9|13443.3|164
1741027200000|2025-03-03 18:40:00|13446.5|13444.9|13447|13445.4|13447.6|13446|13446|13444.4|107
1741027500000|2025-03-03 18:45:00|13447.5|13445.9|13448.5|13446.1|13452.6|13449.1|13436.6|13429.4|375
1741027800000|2025-03-03 18:50:00|13448.4|13446|13450.4|13448|13451.4|13449|13447.9|13445.5|313
1741028100000|2025-03-03 18:55:00|13450.5|13448.1|13450.1|13448.5|13451.8|13449.8|13449.2|13447.4|282
1741028400000|2025-03-03 19:00:00|13450.2|13448.6|13449|13446.6|13450.9|13449|13448.7|13446.2|263
1741028700000|2025-03-03 19:05:00|13449.1|13446.7|13450.8|13448.4|13452.2|13449.8|13448.9|13446.5|198
1741029000000|2025-03-03 19:10:00|13450.9|13447.9|13450.3|13447.9|13452.9|13450.5|13450.3|13447.9|177
1741029300000|2025-03-03 19:15:00|13450.5|13448.1|13450.7|13449.1|13450.9|13449.3|13448.8|13446.8|198
1741029600000|2025-03-03 19:20:00|13450.6|13449|13450.2|13447.8|13452.8|13450.4|13449.4|13447|249
1741029900000|2025-03-03 19:25:00|13450.3|13447.9|13448.8|13447.2|13450.8|13449|13448.8|13446.7|267
1741030200000|2025-03-03 19:30:00|13448.9|13447.3|13447.6|13446|13448.9|13447.3|13447.3|13445.4|85
1741030500000|2025-03-03 19:35:00|13447.7|13446.1|13447.1|13445.5|13448.6|13446.7|13446.5|13444.9|115
1741030800000|2025-03-03 19:40:00|13446.8|13445.2|13445|13443.4|13447.6|13445.2|13444.9|13443.3|216
1741031100000|2025-03-03 19:45:00|13445.1|13443.5|13446.5|13444.9|13447.1|13445.5|13444.2|13442.6|302
1741031400000|2025-03-03 19:50:00|13446.4|13444.8|13455.9|13453.5|13460.1|13457.5|13446|13444.4|696
1741031700000|2025-03-03 19:55:00|13455.8|13453.4|13460.7|13459.1|13463.2|13461.6|13455.7|13453.3|529
1741032000000|2025-03-03 20:00:00|13461.2|13459.6|13464.5|13462.1|13467|13463.7|13460.8|13459.2|409
1741032300000|2025-03-03 20:05:00|13464.3|13461.9|13454.7|13452.3|13464.3|13461.9|13451.6|13449.5|512
1741032600000|2025-03-03 20:10:00|13454.6|13452.2|13458.6|13456.2|13461.8|13459.4|13453.4|13451|538
1741032900000|2025-03-03 20:15:00|13458.4|13456|13458.1|13455.7|13458.8|13456.4|13454.4|13452|484
1741033200000|2025-03-03 20:20:00|13457.8|13455.4|13460.9|13458.5|13461.2|13459.4|13457.2|13454.8|460
1741033500000|2025-03-03 20:25:00|13460.8|13458.4|13465.3|13462.9|13466.1|13463.7|13458.9|13456.8|471
1741033800000|2025-03-03 20:30:00|13465.2|13462.8|13467.7|13466.1|13468.6|13467|13464|13461.6|301
1741034100000|2025-03-03 20:35:00|13467.4|13465.8|13468.8|13465.3|13472.6|13471|13466.5|13464.9|366
1741034400000|2025-03-03 20:40:00|13468|13465.6|13471.9|13470.3|13475.5|13472.3|13467.7|13465.3|236
1741034700000|2025-03-03 20:45:00|13471.8|13470.2|13469.1|13467.5|13472.8|13470.4|13469|13467.2|235
1741035000000|2025-03-03 20:50:00|13469.2|13467.6|13466.9|13464.5|13469.8|13467.7|13466.3|13463.9|241
1741035300000|2025-03-03 20:55:00|13466.8|13464.4|13462.1|13460.5|13467.3|13465.1|13461.9|13460.3|246
1741035600000|2025-03-03 21:00:00|13461.7|13460.1|13459.8|13458.2|13462.3|13460.7|13459.6|13458|144
1741035900000|2025-03-03 21:05:00|13459.7|13458.1|13458.6|13457|13460.5|13458.6|13457.4|13455.8|153
1741036200000|2025-03-03 21:10:00|13458.8|13457.2|13459.5|13457.9|13460.6|13459|13458.7|13457.1|185
1741036500000|2025-03-03 21:15:00|13458.8|13457.2|13459.5|13457.1|13460.3|13457.9|13458.7|13456.5|242
1741036800000|2025-03-03 21:20:00|13459.4|13457|13458.8|13457.2|13460.1|13457.8|13456.9|13455.3|230
1741037100000|2025-03-03 21:25:00|13458.7|13457.1|13457.8|13455.4|13459.8|13457.4|13457.7|13455.3|156
1741037400000|2025-03-03 21:30:00|13457.7|13455.3|13456.7|13454.3|13458.1|13455.6|13455.6|13453.5|245
1741037700000|2025-03-03 21:35:00|13456.5|13454.1|13455.9|13454.3|13457.2|13455.2|13455.5|13453.9|147
1741038000000|2025-03-03 21:40:00|13456.5|13454.1|13458.8|13457.2|13459.8|13457.4|13456.2|13451.1|52
1741038300000|2025-03-03 21:45:00|13459.1|13457.5|13458.9|13457.3|13462.3|13457.7|13458.8|13454|39
1741038600000|2025-03-03 21:50:00|13462|13454.1|13464.6|13462.2|13467.7|13463.1|13459.1|13454.1|61
1741038900000|2025-03-03 21:55:00|13466.2|13460.8|13477|13461|13477.5|13462.3|13461.3|13455.1|90
1741039200000|2025-03-03 22:00:00|13476.8|13460.8|13483.1|13467.1|13484|13468|13476.8|13460.8|11
1741039500000|2025-03-03 22:05:00|13483.7|13467.7|13471.5|13455.5|13483.7|13467.7|13471.5|13455.5|55
1741042200000|2025-03-03 22:50:00|13472.1|13456.8|13471.8|13457.4|13472.3|13457.4|13471.6|13456.8|32
1741042500000|2025-03-03 22:55:00|13471.9|13457.2|13472|13456.6|13472.5|13457.5|13471.4|13456.5|50
1741042800000|2025-03-03 23:00:00|13471.6|13456.8|13468.6|13462.2|13472.1|13463.8|13467.2|13456.3|60
1741043100000|2025-03-03 23:05:00|13468.8|13462.3|13468.7|13464.5|13469.6|13464.5|13467.2|13462.2|26
1741043400000|2025-03-03 23:10:00|13469.7|13463.3|13469.4|13464.2|13469.7|13465.4|13468.3|13463.3|34
1741043700000|2025-03-03 23:15:00|13469.3|13464|13465.2|13461.6|13469.5|13464.8|13462.4|13458.2|56
1741044000000|2025-03-03 23:20:00|13465.5|13461.8|13466.3|13462.1|13467.2|13462.8|13465.2|13461.3|41
1741044300000|2025-03-03 23:25:00|13466.6|13461.4|13462.1|13456.9|13466.8|13462.4|13461.6|13456.9|79
1741044600000|2025-03-03 23:30:00|13461.6|13457.2|13461.3|13457.8|13462.5|13457.8|13461.1|13456.7|76
1741044900000|2025-03-03 23:35:00|13462|13457.1|13461.8|13456.9|13462.2|13457.8|13461.2|13456.7|73
1741045200000|2025-03-03 23:40:00|13462|13457|13465.3|13460.8|13468.6|13461.4|13461.2|13453.1|87
1741045500000|2025-03-03 23:45:00|13465.1|13460.6|13465.2|13461|13467.2|13461.5|13463.7|13459|82
1741045800000|2025-03-03 23:50:00|13464.9|13460.7|13466.5|13462.7|13467.5|13463.4|13463.7|13458.6|55
1741046100000|2025-03-03 23:55:00|13466.7|13462.9|13466.3|13462.5|13468.4|13463.4|13465.7|13460.7|82
1741046400000|2025-03-04 00:00:00|13466.2|13462.6|13466.2|13463.8|13467.7|13465.3|13464.5|13462.1|202
1741046700000|2025-03-04 00:05:00|13465.8|13463.4|13466.4|13464.8|13467.3|13465.7|13464.2|13462.4|218
1741047000000|2025-03-04 00:10:00|13466.3|13464.7|13465.6|13464|13467.5|13465.9|13465.2|13463.6|153
1741047300000|2025-03-04 00:15:00|13465.4|13463.8|13468.3|13466.7|13468.9|13467.3|13465.3|13463.7|187
1741047600000|2025-03-04 00:20:00|13468.2|13466.6|13471.8|13470.2|13472.3|13470.7|13467|13465.4|195
1741047900000|2025-03-04 00:25:00|13471.7|13470.1|13466.2|13464.6|13471.9|13470.3|13466.1|13464.5|184
1741048200000|2025-03-04 00:30:00|13466.1|13464.5|13469.4|13467.8|13470.4|13468.8|13465.1|13463.4|230
1741048500000|2025-03-04 00:35:00|13469.3|13467.7|13464.9|13463.3|13469.3|13467.7|13464.8|13463.2|178
1741048800000|2025-03-04 00:40:00|13465|13463.4|13465.2|13463.6|13466.4|13464.8|13462.9|13461.3|255
1741049100000|2025-03-04 00:45:00|13465.1|13463.5|13465.7|13464.1|13468.3|13466.2|13462.9|13461.3|326
1741049400000|2025-03-04 00:50:00|13465.8|13464.2|13463.7|13462.1|13469.7|13468.1|13463.1|13461.5|361
1741049700000|2025-03-04 00:55:00|13464|13462.4|13459.2|13456.8|13464|13462.4|13457.9|13456.3|369
1741050000000|2025-03-04 01:00:00|13459.3|13456.9|13460.2|13458.6|13462.4|13460.8|13458.4|13456.8|334
1741050300000|2025-03-04 01:05:00|13460.3|13458.7|13456.4|13454.8|13460.8|13459.2|13453.8|13452.2|314
1741050600000|2025-03-04 01:10:00|13456.7|13455.1|13452.5|13450.9|13456.7|13455.1|13452.4|13450.8|346
1741050900000|2025-03-04 01:15:00|13452.8|13451.2|13450.5|13448.9|13454.1|13452.5|13449.6|13448|419
1741051200000|2025-03-04 01:20:00|13450.6|13449|13448.4|13446.8|13451|13449.4|13444.8|13443.2|385
1741051500000|2025-03-04 01:25:00|13448.1|13446.5|13444|13442.4|13448.5|13446.9|13442.6|13441|421
1741051800000|2025-03-04 01:30:00|13444.1|13442.5|13441|13439.4|13444.9|13443.3|13439.5|13437.9|527
1741052100000|2025-03-04 01:35:00|13440.9|13439.3|13445.4|13443|13445.7|13444.1|13440.6|13439|459
1741052400000|2025-03-04 01:40:00|13445.3|13442.9|13445.7|13444.1|13448.1|13446.5|13444|13442.4|571
1741052700000|2025-03-04 01:45:00|13445.8|13444.2|13446.1|13444.5|13447.9|13445.5|13444.7|13442.7|425
1741053000000|2025-03-04 01:50:00|13446.4|13444.8|13446.8|13445.2|13448.2|13446.6|13444.7|13443.1|479
1741053300000|2025-03-04 01:55:00|13446.6|13445|13449.3|13447.7|13451.4|13449.8|13446.3|13444.7|372
1741053600000|2025-03-04 02:00:00|13449.2|13447.6|13451.6|13450|13452|13450.4|13446.3|13444.7|467
1741053900000|2025-03-04 02:05:00|13451.7|13450.1|13453.4|13451.8|13453.7|13452.1|13450.3|13448.7|404
1741054200000|2025-03-04 02:10:00|13453.5|13451.9|13454.8|13453.2|13456.2|13454.6|13453.2|13451.6|409
1741054500000|2025-03-04 02:15:00|13454.7|13453.1|13457.1|13455.5|13458.1|13456.5|13454.7|13453.1|412
1741054800000|2025-03-04 02:20:00|13457|13455.4|13455.6|13454|13458.7|13457.1|13454.4|13452.8|359
1741055100000|2025-03-04 02:25:00|13455.7|13454.1|13455.8|13454.2|13458.8|13457.2|13454.6|13453|366
1741055400000|2025-03-04 02:30:00|13455.7|13454.1|13456.4|13454.8|13456.7|13455.1|13454.4|13452.8|354
1741055700000|2025-03-04 02:35:00|13456.3|13454.7|13457.1|13455.5|13458.2|13456.3|13455.2|13453.6|288
1741056000000|2025-03-04 02:40:00|13456.7|13455.1|13453.9|13452.3|13458.7|13457.1|13453.9|13452.3|340
1741056300000|2025-03-04 02:45:00|13454.5|13452.9|13451.8|13450.2|13455|13453.4|13451.8|13450.2|282
1741056600000|2025-03-04 02:50:00|13451.9|13450.3|13456.6|13455|13457.2|13455.6|13451.6|13450|316
1741056900000|2025-03-04 02:55:00|13456.8|13455.2|13458.3|13456.7|13459.3|13457.7|13456.2|13454.6|403
1741057200000|2025-03-04 03:00:00|13458.2|13456.6|13457.4|13455.8|13459|13456.7|13455.9|13454.3|354
1741057500000|2025-03-04 03:05:00|13457.5|13455.9|13456.6|13455|13458.4|13456.8|13455.5|13453.9|307
1741057800000|2025-03-04 03:10:00|13456.9|13455.3|13457.4|13455.8|13458.6|13457|13456.2|13454.6|350
1741058100000|2025-03-04 03:15:00|13457.3|13455.7|13452.8|13451.2|13457.3|13455.7|13452.2|13450.6|342
1741058400000|2025-03-04 03:20:00|13452.7|13451.1|13454.4|13452.8|13454.9|13453.3|13450.8|13449.2|252
1741058700000|2025-03-04 03:25:00|13454.3|13452.7|13454.9|13453.3|13455.3|13453.7|13451.1|13449.5|332
1741059000000|2025-03-04 03:30:00|13455.1|13453.5|13455.6|13454|13456.4|13454.8|13454.3|13452.7|260
1741059300000|2025-03-04 03:35:00|13455.7|13454.1|13459.8|13458.2|13460.2|13458.6|13454.6|13453|262
1741059600000|2025-03-04 03:40:00|13459.7|13458.1|13462.9|13461.3|13463.5|13461.9|13459.7|13458.1|228
1741059900000|2025-03-04 03:45:00|13463|13461.4|13461.9|13460.3|13464.5|13462.9|13461.8|13460.2|207
1741060200000|2025-03-04 03:50:00|13461.8|13460.2|13463.3|13461.7|13464|13462.4|13460.7|13459.1|259
1741060500000|2025-03-04 03:55:00|13463.2|13461.6|13465.5|13463.9|13466|13464.4|13463.1|13461.5|230
1741060800000|2025-03-04 04:00:00|13465.7|13464.1|13469.7|13468.1|13470.2|13468.6|13465.1|13463.5|287
1741061100000|2025-03-04 04:05:00|13469.6|13468|13468.2|13466.6|13469.8|13468.2|13467.7|13466.1|172
1741061400000|2025-03-04 04:10:00|13468.3|13466.7|13466.2|13464.6|13468.6|13467|13466.2|13464.6|197
1741061700000|2025-03-04 04:15:00|13466.4|13464.8|13462.6|13461|13467.1|13465.5|13462.5|13460.9|233
1741062000000|2025-03-04 04:20:00|13462.7|13461.1|13460.1|13458.5|13462.9|13461.3|13459.7|13458.1|267
1741062300000|2025-03-04 04:25:00|13460.2|13458.6|13462.3|13460.7|13463|13461.4|13459.7|13458.1|236
1741062600000|2025-03-04 04:30:00|13462.2|13460.6|13462.3|13460.7|13463.9|13462.3|13462.1|13460.5|219
1741062900000|2025-03-04 04:35:00|13462.4|13460.8|13461.5|13459.9|13463.4|13461.8|13461.3|13459.7|223
1741063200000|2025-03-04 04:40:00|13461.7|13460.1|13461.8|13460.2|13463|13461.4|13460.3|13458.7|279
1741063500000|2025-03-04 04:45:00|13461.9|13460.3|13462|13460.4|13463.2|13461.6|13461.3|13459.7|227
1741063800000|2025-03-04 04:50:00|13461.9|13460.3|13462.9|13461.3|13462.9|13461.3|13461.1|13459.5|252
1741064100000|2025-03-04 04:55:00|13462.8|13461.2|13462.5|13460.9|13463.6|13462|13461.7|13460.1|309
1741064400000|2025-03-04 05:00:00|13462.8|13461.2|13464.1|13462.5|13470|13468.4|13462.2|13460.6|604
1741064700000|2025-03-04 05:05:00|13464.7|13463.1|13459.3|13457.7|13464.7|13463.1|13458.2|13456.6|569
1741065000000|2025-03-04 05:10:00|13459.4|13457.8|13459|13457.4|13460.6|13459|13456.7|13455.1|431
1741065300000|2025-03-04 05:15:00|13458.9|13457.3|13461.6|13460|13463.4|13461.8|13458.3|13456.7|245
1741065600000|2025-03-04 05:20:00|13461.5|13459.9|13464|13462.4|13464.1|13462.5|13461.4|13459.8|238
1741065900000|2025-03-04 05:25:00|13463.9|13462.3|13465.2|13463.6|13466.1|13464.5|13462.7|13461.1|294
1741066200000|2025-03-04 05:30:00|13465|13463.4|13462.8|13461.2|13465|13463.4|13461.3|13459.7|330
1741066500000|2025-03-04 05:35:00|13462.7|13461.1|13460.9|13459.3|13462.7|13461.1|13460|13458.4|299
1741066800000|2025-03-04 05:40:00|13461|13459.4|13461.4|13459.8|13462.2|13460.6|13459.3|13457.7|306
1741067100000|2025-03-04 05:45:00|13461.5|13459.9|13461.7|13460.1|13462.4|13460.8|13460.6|13459|309
1741067400000|2025-03-04 05:50:00|13461.8|13460.2|13460.6|13459|13461.8|13460.2|13458.7|13457.1|307
1741067700000|2025-03-04 05:55:00|13460.7|13459.1|13460.7|13459.1|13462.3|13460.7|13460|13458.4|384
1741068000000|2025-03-04 06:00:00|13460.5|13458.9|13459.5|13457.9|13461.3|13459.7|13459|13457.4|222
1741068300000|2025-03-04 06:05:00|13459.4|13457.8|13462|13460.4|13462.2|13460.6|13459.2|13457.6|178
1741068600000|2025-03-04 06:10:00|13461.9|13460.3|13464.8|13463.2|13464.9|13463.3|13461.5|13459.9|230
1741068900000|2025-03-04 06:15:00|13464.7|13463.1|13460.1|13458.5|13465.1|13463.2|13459.9|13458.3|286
1741069200000|2025-03-04 06:20:00|13460|13458.4|13458.1|13456.5|13460.2|13458.6|13457.9|13456.3|248
1741069500000|2025-03-04 06:25:00|13457.9|13456.3|13457.7|13456.1|13459.7|13458.1|13457.1|13455.5|302
1741069800000|2025-03-04 06:30:00|13457.6|13456|13460.5|13458.9|13460.6|13459|13455.8|13454.2|383
1741070100000|2025-03-04 06:35:00|13460.6|13459|13460.2|13458.6|13461.8|13460.2|13459.6|13458|255
1741070400000|2025-03-04 06:40:00|13460.3|13458.7|13466|13464.4|13466.5|13464.9|13460.2|13458.6|293
1741070700000|2025-03-04 06:45:00|13465.9|13464.3|13467.1|13465.5|13469.5|13467.6|13464.6|13462.2|326
1741071000000|2025-03-04 06:50:00|13467|13465.4|13462.8|13461.2|13467.5|13465.5|13461.5|13459.9|313
1741071300000|2025-03-04 06:55:00|13462.7|13461.1|13464.4|13462.8|13465.1|13463.5|13462.2|13460.6|291
1741071600000|2025-03-04 07:00:00|13464.2|13462.6|13460.7|13459.1|13464.2|13462.6|13459.6|13458|340
1741071900000|2025-03-04 07:05:00|13460.6|13459|13462.3|13460.7|13463.9|13462.3|13460|13458.4|349
1741072200000|2025-03-04 07:10:00|13462.4|13460.8|13459.5|13457.9|13463.5|13461.9|13458.2|13456.6|371
1741072500000|2025-03-04 07:15:00|13459.4|13457.8|13458.2|13456.6|13460.9|13459.3|13458|13456.4|332
1741072800000|2025-03-04 07:20:00|13458.4|13456.8|13462.9|13461.3|13463.5|13461.9|13458.1|13456.5|354
1741073100000|2025-03-04 07:25:00|13463|13461.4|13459.8|13458.2|13463.2|13461.6|13459.8|13458.2|298
1741073400000|2025-03-04 07:30:00|13459.9|13458.3|13459|13457.4|13461.1|13459.5|13457.6|13456|422
1741073700000|2025-03-04 07:35:00|13459.2|13457.6|13458.7|13457.1|13462.5|13460.9|13456.8|13455.2|425
1741074000000|2025-03-04 07:40:00|13458.6|13457|13452.2|13450.6|13459.3|13457.7|13452.2|13450.6|372
1741074300000|2025-03-04 07:45:00|13452.3|13450.7|13453.1|13450.7|13456.3|13453.5|13451.7|13450.1|421
1741074600000|2025-03-04 07:50:00|13453.2|13450.8|13451.4|13449.8|13454|13451.8|13451.3|13449.6|404
1741074900000|2025-03-04 07:55:00|13451.5|13449.9|13457.7|13456.1|13459.5|13457.9|13451.5|13449.9|473
1741075200000|2025-03-04 08:00:00|13458|13456.4|13459.6|13458|13461.9|13460.3|13456.1|13454.5|454
1741075500000|2025-03-04 08:05:00|13459.7|13458.1|13460|13458.4|13461.8|13460.2|13457.2|13455.6|464
1741075800000|2025-03-04 08:10:00|13460.1|13458.5|13455.9|13454.3|13461.1|13459.5|13453.9|13452.3|447
1741076100000|2025-03-04 08:15:00|13456|13454.4|13449.8|13448.2|13458.1|13456.5|13449.8|13448.2|429
1741076400000|2025-03-04 08:20:00|13449.9|13448.3|13445.1|13443.5|13450.4|13448.8|13445|13443.4|420
1741076700000|2025-03-04 08:25:00|13445.2|13443.6|13444.6|13443|13447.6|13446|13443.8|13442.2|582
1741077000000|2025-03-04 08:30:00|13444.7|13443.1|13450.5|13448.9|13450.7|13449.1|13443.5|13441.9|523
1741077300000|2025-03-04 08:35:00|13450.6|13449|13450.6|13449|13453|13451.4|13449.9|13448.3|298
1741077600000|2025-03-04 08:40:00|13450.5|13448.9|13449.5|13447.1|13452.9|13451.2|13448.6|13446.2|245
1741077900000|2025-03-04 08:45:00|13449.4|13447|13443.1|13440.7|13450|13447.6|13442.6|13439.6|339
1741078200000|2025-03-04 08:50:00|13443.2|13440.8|13440.5|13438.9|13444.3|13442.7|13439|13437.4|362
1741078500000|2025-03-04 08:55:00|13440.4|13438.8|13439|13436.6|13441.5|13439.9|13436.1|13434.5|463
1741078800000|2025-03-04 09:00:00|13438.9|13436.5|13430.9|13429.3|13439.9|13437.6|13430.1|13428.5|355
1741079100000|2025-03-04 09:05:00|13431.3|13429.7|13433.2|13430.8|13436.3|13434.7|13430.4|13428.8|433
1741079400000|2025-03-04 09:10:00|13433.4|13431|13438.1|13435.7|13438.8|13436.4|13433.4|13431|239
1741079700000|2025-03-04 09:15:00|13438|13435.6|13439.5|13437.1|13439.9|13437.5|13437.1|13434.7|228
1741080000000|2025-03-04 09:20:00|13439.6|13437.2|13436.4|13434.8|13440.3|13438.7|13435.4|13433.7|290
1741080300000|2025-03-04 09:25:00|13436.5|13434.9|13431.1|13429.5|13437.4|13435.8|13430.6|13429|327
1741080600000|2025-03-04 09:30:00|13431.3|13429.7|13424.9|13423.3|13432|13430.4|13424.4|13422.8|385
1741080900000|2025-03-04 09:35:00|13425|13423.4|13426|13424.4|13426.8|13425.2|13422.5|13420.9|369
1741081200000|2025-03-04 09:40:00|13425.9|13424.3|13427.1|13424.7|13430.5|13428.9|13425.9|13424.3|387
1741081500000|2025-03-04 09:45:00|13427.2|13424.8|13431.4|13429.8|13431.4|13429.8|13424.7|13422.6|449
1741081800000|2025-03-04 09:50:00|13431.3|13429.7|13437.1|13435.5|13438|13436.4|13431.3|13429.7|341
1741082100000|2025-03-04 09:55:00|13436.9|13435.3|13440|13438.4|13440.7|13439.1|13435.1|13433.5|312
1741082400000|2025-03-04 10:00:00|13440.1|13438.5|13448.3|13446.7|13448.8|13447.2|13440.1|13438.5|228
1741082700000|2025-03-04 10:05:00|13448.7|13447.1|13449.7|13448.1|13450.6|13449|13446.5|13444.9|333
1741083000000|2025-03-04 10:10:00|13449.8|13448.2|13442.2|13439.8|13449.9|13448.3|13442.1|13439.7|302
1741083300000|2025-03-04 10:15:00|13442.1|13439.7|13444.2|13442.6|13446.4|13444.8|13442.1|13439.7|290
1741083600000|2025-03-04 10:20:00|13444.4|13442.8|13449.3|13447.7|13450.8|13449.2|13444.4|13442.8|328
1741083900000|2025-03-04 10:25:00|13449.4|13447.8|13448.4|13446.8|13451.8|13450.2|13447.2|13445.6|371
1741084200000|2025-03-04 10:30:00|13448.5|13446.9|13446.8|13445.2|13448.9|13447.3|13445.3|13443.7|290
1741084500000|2025-03-04 10:35:00|13446.7|13445.1|13442.3|13440.7|13447|13445.4|13441.9|13440.3|327
1741084800000|2025-03-04 10:40:00|13442.2|13440.6|13441.4|13439|13442.5|13440.6|13438.4|13436.8|379
1741085100000|2025-03-04 10:45:00|13441.2|13439.6|13443.2|13441.6|13443.6|13441.7|13439|13437.1|387
1741085400000|2025-03-04 10:50:00|13443|13441.4|13443.6|13442|13445.3|13443.3|13442.8|13440.5|283
1741085700000|2025-03-04 10:55:00|13443.7|13442.1|13444.1|13442.5|13445.2|13443.6|13443.1|13441.5|295
1741086000000|2025-03-04 11:00:00|13444.2|13442.6|13444.8|13443.2|13446.6|13445|13444.1|13442.5|357
1741086300000|2025-03-04 11:05:00|13444.7|13443.1|13441.7|13440.1|13445.3|13443.7|13441.5|13439.9|264
1741086600000|2025-03-04 11:10:00|13441.8|13440.2|13442.7|13441.1|13443.2|13441.6|13440.9|13439.3|308
1741086900000|2025-03-04 11:15:00|13442.6|13441|13448.4|13446.8|13448.6|13447|13442.6|13441|310
1741087200000|2025-03-04 11:20:00|13448.5|13446.9|13445.3|13443.7|13450.2|13448.6|13445.1|13443.5|353
1741087500000|2025-03-04 11:25:00|13445.4|13443.8|13441|13439.4|13446.8|13445.2|13440.9|13439.3|474
1741087800000|2025-03-04 11:30:00|13441.1|13439.5|13434|13432.4|13441.3|13439.7|13433.7|13432.1|449
1741088100000|2025-03-04 11:35:00|13433.8|13432.2|13434.2|13432.6|13435.5|13433.9|13430|13428.4|476
1741088400000|2025-03-04 11:40:00|13434.1|13432.5|13432.8|13431.2|13436.1|13434.1|13432.2|13430.6|328
1741088700000|2025-03-04 11:45:00|13432.7|13431.1|13429.4|13427.8|13432.7|13431.1|13428.2|13426.6|368
1741089000000|2025-03-04 11:50:00|13429.3|13427.7|13425.2|13423.6|13429.8|13428.2|13421.6|13419.3|565
1741089300000|2025-03-04 11:55:00|13425.6|13424|13420.4|13418.8|13427|13425.2|13419.8|13418.1|445
1741089600000|2025-03-04 12:00:00|13420.2|13418.6|13421.8|13420.2|13422.4|13420.6|13416|13413.7|462
1741089900000|2025-03-04 12:05:00|13421.9|13419.4|13418.8|13417.2|13422.8|13421.2|13414.2|13412.6|405
1741090200000|2025-03-04 12:10:00|13418.9|13417.3|13415.2|13413.6|13420.3|13418.7|13414.3|13412.7|494
1741090500000|2025-03-04 12:15:00|13414.9|13413.3|13414.2|13411.8|13417.8|13415.8|13413.1|13411.5|462
1741090800000|2025-03-04 12:20:00|13414|13412.4|13409.4|13407.8|13414.3|13412.5|13408.1|13406.5|377
1741091100000|2025-03-04 12:25:00|13409.3|13407.7|13407.4|13405|13410.3|13408.5|13406|13404.1|474
1741091400000|2025-03-04 12:30:00|13407.3|13404.9|13407.1|13405.5|13408.7|13407.1|13402.3|13399.9|572
1741091700000|2025-03-04 12:35:00|13407.6|13406|13408.6|13407|13410.4|13408.8|13406.5|13404.9|407
1741092000000|2025-03-04 12:40:00|13408.7|13407.1|13405.9|13404.3|13411.8|13410.2|13405.7|13404.1|462
1741092300000|2025-03-04 12:45:00|13405.8|13404.2|13411|13408.6|13411.2|13409.4|13403.4|13401.7|437
1741092600000|2025-03-04 12:50:00|13410.9|13408.5|13405.3|13403.7|13411.1|13409.2|13403.9|13402.3|519
1741092900000|2025-03-04 12:55:00|13405.1|13403.5|13408|13406.4|13409.5|13407.9|13405.1|13403.5|559
1741093200000|2025-03-04 13:00:00|13408.2|13406.6|13410|13408.4|13411.6|13410|13407.7|13406.1|593
1741093500000|2025-03-04 13:05:00|13410.1|13408.5|13404.8|13403.2|13410.1|13408.5|13403.8|13401.4|544
1741093800000|2025-03-04 13:10:00|13405|13403.4|13409.2|13407.6|13410.4|13408.8|13402.9|13401.3|467
1741094100000|2025-03-04 13:15:00|13409.1|13407.5|13414.5|13412.9|13415.4|13413.8|13407.7|13406.1|512
1741094400000|2025-03-04 13:20:00|13414.6|13413|13420.3|13418.7|13422.5|13420.6|13414.6|13413|482
1741094700000|2025-03-04 13:25:00|13420.4|13418.8|13421.3|13419.7|13422.8|13421.2|13418.7|13417.1|417
1741095000000|2025-03-04 13:30:00|13421.2|13419.6|13422.3|13420.7|13423.8|13422.2|13420|13418.4|461
1741095300000|2025-03-04 13:35:00|13422.2|13420.6|13424.8|13423.2|13424.8|13423.2|13420.6|13419|496
1741095600000|2025-03-04 13:40:00|13424.9|13423.3|13425.4|13423.8|13429.3|13427.7|13424.3|13422.7|552
1741095900000|2025-03-04 13:45:00|13425.5|13423.9|13423.5|13421.9|13429.4|13427.8|13423.3|13421.7|385
1741096200000|2025-03-04 13:50:00|13424.1|13421.7|13421.6|13420|13424.4|13422.8|13419.7|13418.1|417
1741096500000|2025-03-04 13:55:00|13421.4|13419.8|13420.8|13419.2|13422.3|13420.7|13417.4|13415.8|509
1741096800000|2025-03-04 14:00:00|13421|13418.4|13417.8|13416.2|13421.6|13419.8|13416.7|13414.7|453
1741097100000|2025-03-04 14:05:00|13418|13416.4|13416.7|13415.1|13418.9|13417.3|13413.4|13411.8|470
1741097400000|2025-03-04 14:10:00|13416.6|13415|13424.9|13423.3|13425.5|13423.9|13416.6|13415|515
1741097700000|2025-03-04 14:15:00|13425.1|13423.5|13428.5|13426.1|13429.7|13428.1|13424.9|13423.3|502
1741098000000|2025-03-04 14:20:00|13428.7|13426.3|13430.6|13427.5|13432.6|13430.1|13428.4|13426|443
1741098300000|2025-03-04 14:25:00|13430|13427.6|13427.4|13425|13431.2|13428.7|13421.6|13418.9|648
1741098600000|2025-03-04 14:30:00|13426.8|13425.2|13428.6|13426.2|13428.9|13427.3|13425.1|13422.4|539
1741098900000|2025-03-04 14:35:00|13428.5|13426.1|13431.4|13429|13432.2|13430|13425.4|13423|570
1741099200000|2025-03-04 14:40:00|13431.5|13429.1|13428|13426.4|13432.5|13430.9|13427.6|13425.3|593
1741099500000|2025-03-04 14:45:00|13428.1|13426.5|13431.8|13430.2|13432.5|13430.9|13426.4|13424.8|558
1741099800000|2025-03-04 14:50:00|13431.9|13430.3|13428.3|13425.9|13433.1|13430.7|13426.3|13424.3|542
1741100100000|2025-03-04 14:55:00|13428.4|13426|13431.4|13429.8|13431.6|13430|13426.5|13424.9|576
1741100400000|2025-03-04 15:00:00|13431.5|13429.9|13429.7|13428.1|13434|13432.4|13429.3|13427.7|565
1741100700000|2025-03-04 15:05:00|13429.6|13428|13427.1|13425.5|13430.9|13429.3|13426.9|13425.3|528
1741101000000|2025-03-04 15:10:00|13427.2|13425.6|13431.1|13429.5|13431.7|13430.1|13424.5|13422.9|505
1741101300000|2025-03-04 15:15:00|13431|13429.4|13439.6|13437.2|13440.7|13439.1|13430.5|13428.9|456
1741101600000|2025-03-04 15:20:00|13439.7|13437.3|13437.7|13436.1|13444|13442.4|13437|13435.4|620
1741101900000|2025-03-04 15:25:00|13437.8|13436.2|13433.8|13431.4|13441.3|13439.7|13433.8|13430.7|493
1741102200000|2025-03-04 15:30:00|13433.7|13430.6|13432.4|13430.8|13438.6|13436|13432.4|13430.5|581
1741102500000|2025-03-04 15:35:00|13432.5|13430.9|13436.1|13433.7|13436.7|13434.7|13432.3|13430.7|473
1741102800000|2025-03-04 15:40:00|13436.2|13433.8|13431.6|13430|13438.4|13436.4|13430.8|13429.2|507
1741103100000|2025-03-04 15:45:00|13431.8|13430.2|13432.3|13430.7|13435|13433.4|13430.6|13429|386
1741103400000|2025-03-04 15:50:00|13431.6|13430|13432.9|13431.3|13434.1|13432.3|13429.6|13428|519
1741103700000|2025-03-04 15:55:00|13432.8|13431.2|13431.2|13429.6|13433.8|13432.2|13430.5|13428.9|565
1741104000000|2025-03-04 16:00:00|13431.4|13429.8|13429.8|13428.2|13433.6|13432|13429.1|13427.5|487
1741104300000|2025-03-04 16:05:00|13429.9|13428.3|13439.1|13437.5|13440|13438.1|13429.8|13428.2|455
1741104600000|2025-03-04 16:10:00|13439.2|13437.6|13434.4|13432.8|13439.7|13438.1|13433.5|13431.9|452
1741104900000|2025-03-04 16:15:00|13434.3|13432.7|13435.1|13433.5|13436.4|13434.8|13433.8|13432.1|398
1741105200000|2025-03-04 16:20:00|13435|13433.4|13434.3|13430.9|13435|13433.4|13428.7|13424.8|528
1741105500000|2025-03-04 16:25:00|13434.5|13430.8|13437.5|13434.3|13438.3|13435.6|13433.4|13430.6|417
1741105800000|2025-03-04 16:30:00|13437.4|13434.1|13437.1|13435.5|13438.4|13436.1|13434.1|13431.6|510
1741106100000|2025-03-04 16:35:00|13437.4|13435.8|13434.7|13432.3|13437.5|13435.9|13433.1|13430.7|445
1741106400000|2025-03-04 16:40:00|13434.6|13432.2|13428.9|13427.3|13435.5|13433.1|13428.3|13426.6|456
1741106700000|2025-03-04 16:45:00|13428.8|13427.2|13428.8|13427.2|13430.4|13428.8|13426.9|13425.3|412
1741107000000|2025-03-04 16:50:00|13428.9|13427.3|13430.3|13428.7|13432.2|13430.6|13427.4|13425.8|393
1741107300000|2025-03-04 16:55:00|13430.2|13428.6|13429|13427.4|13430.6|13429|13426|13424.4|391
1741107600000|2025-03-04 17:00:00|13429.4|13427.8|13425|13423.4|13429.4|13427.8|13423.7|13422.1|443
1741107900000|2025-03-04 17:05:00|13424.9|13423.3|13428|13426.4|13428.8|13427.2|13423.6|13422|404
1741108200000|2025-03-04 17:10:00|13428.2|13426.6|13429|13427.4|13429.6|13428|13425.4|13423.8|384
1741108500000|2025-03-04 17:15:00|13429.2|13427.6|13428.9|13427.3|13430.4|13428.8|13427.2|13425.6|404
1741108800000|2025-03-04 17:20:00|13429|13427.4|13426.4|13424.8|13429.5|13427.9|13425.1|13423.5|392
1741109100000|2025-03-04 17:25:00|13426.5|13424.9|13425.8|13423.4|13427|13425.4|13424|13422.4|437
1741109400000|2025-03-04 17:30:00|13425.9|13423.5|13422.8|13421.2|13427.2|13425.6|13422.4|13420.8|405
1741109700000|2025-03-04 17:35:00|13422.7|13421.1|13423.8|13422.2|13425.3|13423.7|13421.5|13419.9|377
1741110000000|2025-03-04 17:40:00|13423.7|13422.1|13426|13424.4|13433.8|13431.4|13422.1|13420.5|598
1741110300000|2025-03-04 17:45:00|13426.1|13424.5|13424.6|13423|13427.5|13425.8|13422.9|13421.3|423
1741110600000|2025-03-04 17:50:00|13424.8|13423.2|13424.2|13422.6|13426.9|13425.3|13423.5|13421.4|424
1741110900000|2025-03-04 17:55:00|13424.1|13422.5|13424.5|13422.9|13425.3|13423.7|13422.7|13421.1|379
1741111200000|2025-03-04 18:00:00|13424.4|13422.8|13426.3|13424.7|13427.1|13425.5|13423.1|13421.5|356
1741111500000|2025-03-04 18:05:00|13426.4|13424.8|13419.5|13417.9|13426.5|13424.9|13418.3|13416.7|535
1741111800000|2025-03-04 18:10:00|13419.8|13417.4|13413.1|13411.5|13420.4|13418.6|13411.8|13409.9|594
1741112100000|2025-03-04 18:15:00|13412.6|13411|13416.1|13414.5|13416.5|13414.9|13411|13409.4|430
1741112400000|2025-03-04 18:20:00|13416.2|13414.6|13417.4|13415.8|13418.5|13415.8|13415.5|13412.3|315
1741112700000|2025-03-04 18:25:00|13417.3|13415.7|13415.6|13414|13420|13418.4|13415.1|13412.8|420
1741113000000|2025-03-04 18:30:00|13415.3|13413.7|13416.1|13414.5|13418|13416.4|13414.1|13412.2|398
1741113300000|2025-03-04 18:35:00|13416.2|13414.6|13411.6|13410|13416.9|13415.3|13411.6|13410|359
1741113600000|2025-03-04 18:40:00|13411.7|13410.1|13410.5|13408.9|13414.5|13412.9|13410.1|13408.5|346
1741113900000|2025-03-04 18:45:00|13410.9|13409.3|13410.8|13409.2|13414.6|13412.5|13410.4|13408.8|334
1741114200000|2025-03-04 18:50:00|13410.7|13409.1|13410.6|13408.2|13411.8|13410.2|13409.6|13407.9|326
1741114500000|2025-03-04 18:55:00|13410.7|13408.3|13408|13405.6|13411|13409|13407.5|13405.1|430
1741114800000|2025-03-04 19:00:00|13408.1|13405.7|13403.8|13401.4|13408.1|13406.3|13403.6|13401.2|418
1741115100000|2025-03-04 19:05:00|13403.9|13401.5|13402.8|13400.4|13404.3|13402|13402|13399.9|446
1741115400000|2025-03-04 19:10:00|13402.7|13400.3|13407.8|13406.2|13408|13406.3|13402.7|13400.3|347
1741115700000|2025-03-04 19:15:00|13407.9|13406.3|13405.3|13402.9|13408.2|13406.6|13403.8|13401.8|274
1741116000000|2025-03-04 19:20:00|13405.2|13402.8|13403.9|13401.5|13406.1|13404.2|13403.6|13401.1|328
1741116300000|2025-03-04 19:25:00|13404|13401.6|13404.4|13402.8|13407.1|13405.4|13403.5|13401.1|344
1741116600000|2025-03-04 19:30:00|13404.5|13402.9|13405.2|13403.6|13405.3|13403.7|13402.7|13401.1|369
1741116900000|2025-03-04 19:35:00|13405.1|13403.5|13404.2|13402.6|13406.3|13404.7|13403.8|13402.2|303
1741117200000|2025-03-04 19:40:00|13404.3|13402.7|13403.4|13401.8|13406.4|13404.8|13403|13401.2|325
1741117500000|2025-03-04 19:45:00|13403.3|13401.7|13404.3|13402.7|13405.6|13404|13402.9|13401.3|323
1741117800000|2025-03-04 19:50:00|13404.5|13402.9|13402.5|13400.9|13404.5|13402.9|13401.8|13400|298
1741118100000|2025-03-04 19:55:00|13402.6|13401|13400.3|13398.7|13403.8|13402.2|13400|13398.2|359
1741118400000|2025-03-04 20:00:00|13400.4|13398.8|13397.4|13395.8|13400.4|13398.8|13397.4|13395.8|465
1741118700000|2025-03-04 20:05:00|13397.3|13395.7|13397.9|13395.5|13398.8|13396.4|13396.6|13395|321
1741119000000|2025-03-04 20:10:00|13397.7|13395.3|13394.3|13391.9|13399|13396.2|13394|13391.3|390
1741119300000|2025-03-04 20:15:00|13394.7|13391.6|13390.9|13389.3|13396.8|13394.2|13390.6|13389|501
1741119600000|2025-03-04 20:20:00|13391|13389.4|13386.6|13383.1|13392.8|13391.2|13385.6|13382.7|301
1741119900000|2025-03-04 20:25:00|13386.5|13383|13387.8|13384.5|13388.2|13385.1|13385.9|13382.7|250
1741120200000|2025-03-04 20:30:00|13388.5|13384.4|13394.8|13392.4|13395.6|13393.2|13387.7|13384.3|336
1741120500000|2025-03-04 20:35:00|13394.9|13392.5|13391.8|13390.2|13395.5|13393.1|13391|13389.1|376
1741120800000|2025-03-04 20:40:00|13391.7|13390.1|13390.6|13388.2|13394.6|13392.2|13388.7|13386.9|415
1741121100000|2025-03-04 20:45:00|13390.5|13388.1|13388.1|13386.5|13390.8|13389.2|13387|13384.7|324
1741121400000|2025-03-04 20:50:00|13389.1|13386.7|13387.8|13386.2|13391.1|13389.2|13386.3|13384.4|444
1741121700000|2025-03-04 20:55:00|13387.7|13386.1|13389.4|13387|13389.4|13387.6|13387.1|13384.6|278
1741122000000|2025-03-04 21:00:00|13389.1|13386.7|13387.4|13385|13389.3|13387.2|13386.4|13384|240
1741122300000|2025-03-04 21:05:00|13387.3|13384.9|13388.7|13386.3|13390.2|13387.8|13386.1|13383.7|137
1741122600000|2025-03-04 21:10:00|13388.6|13386.2|13389.7|13385.8|13390.6|13387.4|13383.9|13381.5|183
1741122900000|2025-03-04 21:15:00|13390|13386|13388.9|13385.7|13390.4|13386.9|13385.8|13382.6|168
1741123200000|2025-03-04 21:20:00|13389.8|13386.6|13385|13381.4|13391.6|13388.3|13383.7|13381.3|302
1741123500000|2025-03-04 21:25:00|13385.1|13381.6|13377.5|13375.1|13385.8|13383.4|13377.5|13375.1|158
1741123800000|2025-03-04 21:30:00|13377.6|13375.2|13377.8|13373.4|13378.7|13375.7|13375|13370.3|58
1741124100000|2025-03-04 21:35:00|13377.1|13373.6|13377.7|13373.6|13381.1|13375.9|13377.1|13371.3|80
1741124400000|2025-03-04 21:40:00|13377.3|13374.1|13377|13374.6|13380.7|13376.7|13376.8|13371.6|73
1741124700000|2025-03-04 21:45:00|13376.6|13375|13381.3|13372.1|13381.3|13375.9|13376.6|13371.9|62
1741125000000|2025-03-04 21:50:00|13381.4|13372|13377.8|13375.4|13381.5|13376.5|13377|13371.8|191
1741125300000|2025-03-04 21:55:00|13378|13375.6|13390.5|13374.5|13399.8|13383.8|13377.7|13371.2|118
1741125600000|2025-03-04 22:00:00|13386|13370|13386|13370|13386|13370|13386|13370|1
1741125900000|2025-03-04 22:05:00|13396.5|13380.5|13390.3|13374.3|13396.5|13380.5|13388.9|13372.9|31
1741126200000|2025-03-04 22:10:00|13391|13375|13386.7|13370.7|13395.2|13379.2|13386.7|13370.7|60
1741126500000|2025-03-04 22:15:00|13387.4|13371.4|13386.2|13370.2|13389.2|13373.2|13383.7|13367.7|66
1741126800000|2025-03-04 22:20:00|13386.3|13370.3|13387.8|13371.8|13390.3|13374.3|13383.8|13367.8|65
1741127100000|2025-03-04 22:25:00|13391.6|13375.6|13391.6|13375.6|13391.6|13375.6|13391.6|13375.6|1
1741127400000|2025-03-04 22:30:00|13392.2|13376.2|13389.1|13373.1|13392.9|13376.9|13388.7|13372.7|49
1741127700000|2025-03-04 22:35:00|13389.4|13373.4|13390.9|13374.9|13391|13375|13388.4|13372.4|122
1741128000000|2025-03-04 22:40:00|13389.9|13373.9|13390.7|13374.7|13391.2|13375.2|13388.9|13372.9|61
1741128300000|2025-03-04 22:45:00|13390.6|13374.6|13390.7|13374.7|13391.7|13375.7|13388|13372|52
1741128600000|2025-03-04 22:50:00|13390.6|13374.6|13389.4|13373.4|13391.1|13375.1|13389.2|13373.2|61
1741128900000|2025-03-04 22:55:00|13389.7|13373.7|13390.4|13374.4|13391.4|13375.4|13388.2|13372.2|40
1741129200000|2025-03-04 23:00:00|13390.7|13374.7|13389.2|13373.2|13391.9|13375.9|13386.6|13370.6|68
1741129500000|2025-03-04 23:05:00|13388.8|13372.8|13386.2|13370.2|13388.8|13372.8|13385.4|13369.4|59
1741129800000|2025-03-04 23:10:00|13386.1|13370.1|13385.6|13373.4|13389.6|13374.4|13383.8|13367.8|77
1741130100000|2025-03-04 23:15:00|13384.5|13374.3|13374.8|13365.6|13384.5|13374.4|13372.6|13361.4|98
1741130400000|2025-03-04 23:20:00|13375.6|13366|13381.4|13373.2|13381.4|13373.2|13375.3|13365.8|176
1741130700000|2025-03-04 23:25:00|13381.5|13373.3|13378.9|13373.9|13381.5|13374.4|13378.6|13372.5|95
1741131000000|2025-03-04 23:30:00|13378.8|13374.2|13380.6|13375.4|13381.7|13376.5|13378.4|13373.4|163
1741131300000|2025-03-04 23:35:00|13381.4|13375.6|13381.8|13376.3|13382.9|13377.4|13381.1|13375.2|180
1741131600000|2025-03-04 23:40:00|13382.2|13376.2|13381.9|13376.2|13382.5|13378.4|13381.1|13375.9|128
1741131900000|2025-03-04 23:45:00|13381.8|13376.1|13380.9|13376.7|13382.2|13377|13380.6|13375.8|95
1741132200000|2025-03-04 23:50:00|13381.1|13376.6|13380.3|13376.8|13382.4|13377.3|13379.6|13375.3|84
1741132500000|2025-03-04 23:55:00|13381.2|13376.6|13383.6|13378.5|13384.9|13379.8|13379.6|13375.5|180
1741132800000|2025-03-05 00:00:00|13383.7|13378.4|13385.3|13381.7|13385.6|13382.8|13382.4|13378.4|201
1741133100000|2025-03-05 00:05:00|13385.7|13381.8|13386.3|13383.9|13388.6|13386.2|13385.6|13381.8|231
1741133400000|2025-03-05 00:10:00|13386.5|13384.1|13388.8|13386.4|13388.8|13386.8|13384.5|13382.4|163
1741133700000|2025-03-05 00:15:00|13388.9|13386.5|13389.4|13387.8|13391.7|13389.5|13387.8|13385.4|201
1741134000000|2025-03-05 00:20:00|13389.3|13387.7|13389.9|13388.3|13389.9|13388.3|13386.4|13384.8|222
1741134300000|2025-03-05 00:25:00|13389.8|13388.2|13386.8|13385.2|13390.4|13388.8|13386.8|13385.2|155
1741134600000|2025-03-05 00:30:00|13387|13385.4|13392.5|13390.9|13392.5|13390.9|13385.4|13383.8|226
1741134900000|2025-03-05 00:35:00|13392.4|13390.8|13391.7|13390.1|13392.7|13391.1|13388.6|13387|269
1741135200000|2025-03-05 00:40:00|13391.8|13390.2|13390.1|13388.5|13393.2|13391.6|13388.7|13387.1|232
1741135500000|2025-03-05 00:45:00|13390.2|13388.6|13391.5|13389.9|13392.7|13391.1|13389.3|13387.7|192
1741135800000|2025-03-05 00:50:00|13391.6|13390|13387.6|13386|13394.3|13392.7|13387.6|13386|281
1741136100000|2025-03-05 00:55:00|13387.4|13385.8|13394.8|13393.2|13394.8|13393.2|13386.6|13385|249
1741136400000|2025-03-05 01:00:00|13394.9|13393.3|13396.3|13394.7|13397.7|13396.1|13391.7|13390.1|289
1741136700000|2025-03-05 01:05:00|13396.2|13394.6|13394.6|13393|13398.9|13397.3|13393.8|13392.2|233
1741137000000|2025-03-05 01:10:00|13394.7|13393.1|13394.4|13392.8|13397.5|13395.9|13393.5|13391.9|236
1741137300000|2025-03-05 01:15:00|13394.3|13392.7|13390.3|13388.7|13394.7|13393.1|13389.6|13388|348
1741137600000|2025-03-05 01:20:00|13390.1|13388.5|13396.7|13395.1|13396.8|13395.2|13389.1|13387.5|358
1741137900000|2025-03-05 01:25:00|13396.6|13395|13400|13398.4|13402|13400.4|13394.9|13393.3|457
1741138200000|2025-03-05 01:30:00|13399.7|13398.1|13397.9|13396.3|13408.3|13405.9|13397.6|13396|547
1741138500000|2025-03-05 01:35:00|13398|13396.4|13399.1|13397.5|13400.1|13398.5|13395.6|13394|415
1741138800000|2025-03-05 01:40:00|13399|13397.4|13401.3|13399.7|13402.7|13401|13398.9|13397.3|374
1741139100000|2025-03-05 01:45:00|13401.5|13399.9|13399.3|13397.7|13403.7|13401.6|13397.6|13396|324
1741139400000|2025-03-05 01:50:00|13399|13397.4|13400.8|13399.2|13400.8|13399.2|13397|13395.4|310
1741139700000|2025-03-05 01:55:00|13400.9|13399.3|13402.4|13400.8|13403.1|13401.5|13400.1|13398.5|453
1741140000000|2025-03-05 02:00:00|13402.2|13400.6|13404.7|13403.1|13406.2|13404.6|13402|13400.4|430
1741140300000|2025-03-05 02:05:00|13404.5|13402.9|13403.5|13401.9|13406.4|13404.8|13402.9|13401.3|417
1741140600000|2025-03-05 02:10:00|13403.4|13401.8|13405.9|13404.3|13407.8|13406.2|13402.9|13401.3|346
1741140900000|2025-03-05 02:15:00|13406|13404.4|13401.2|13398.8|13407.3|13405.7|13399.4|13395.2|368
1741141200000|2025-03-05 02:20:00|13400.9|13398.5|13403.4|13401.8|13404.9|13403.3|13400.7|13398.4|319
1741141500000|2025-03-05 02:25:00|13403.3|13401.7|13408.1|13406.5|13409.1|13407.5|13402.8|13401.2|314
1741141800000|2025-03-05 02:30:00|13408|13406.4|13409.4|13407.8|13410.3|13408.7|13407|13405.4|288
1741142100000|2025-03-05 02:35:00|13409.3|13407.7|13409.2|13407.6|13411.5|13409.9|13409.1|13407.5|307
1741142400000|2025-03-05 02:40:00|13409.3|13407.7|13405.8|13404.2|13409.6|13408|13405.3|13403.5|273
1741142700000|2025-03-05 02:45:00|13405.9|13404.3|13407.1|13404.7|13408.1|13406.3|13404.2|13402.3|270
1741143000000|2025-03-05 02:50:00|13407.2|13404.8|13405.8|13404.2|13407.6|13405.4|13404.9|13403.3|240
1741143300000|2025-03-05 02:55:00|13405.9|13404.3|13410.3|13408.7|13410.4|13408.8|13405.6|13404|361
1741143600000|2025-03-05 03:00:00|13410.4|13408.8|13412.3|13410.7|13415.6|13414|13410.4|13408.8|357
1741143900000|2025-03-05 03:05:00|13412.4|13410.8|13410.2|13408.6|13412.9|13411.3|13410.1|13408.5|352
1741144200000|2025-03-05 03:10:00|13410.3|13408.7|13406.9|13405.3|13410.4|13408.8|13406.4|13404.8|300
1741144500000|2025-03-05 03:15:00|13406.8|13405.2|13407.7|13406.1|13408.1|13406.5|13405|13403.4|315
1741144800000|2025-03-05 03:20:00|13407.8|13406.2|13407.4|13405.8|13408.4|13406.8|13406.3|13404.7|219
1741145100000|2025-03-05 03:25:00|13407.5|13405.9|13404.7|13403.1|13408.3|13406.7|13404.7|13403.1|283
1741145400000|2025-03-05 03:30:00|13404.5|13402.9|13405.9|13404.3|13406.4|13404.8|13404|13402.4|249
1741145700000|2025-03-05 03:35:00|13405.8|13404.2|13405.4|13403.8|13406.2|13404.6|13404|13402.4|318
1741146000000|2025-03-05 03:40:00|13405.6|13404|13406|13404.4|13406.5|13404.9|13405.1|13403.5|225
1741146300000|2025-03-05 03:45:00|13405.9|13404.3|13401.7|13400.1|13406.6|13405|13398.3|13396.7|433
1741146600000|2025-03-05 03:50:00|13401.6|13400|13403.5|13401.9|13403.9|13402.3|13400.7|13399.1|325
1741146900000|2025-03-05 03:55:00|13403.4|13401.8|13402|13400.4|13403.8|13402.2|13401.2|13399.6|222
1741147200000|2025-03-05 04:00:00|13401.9|13400.3|13396.3|13394.7|13402.2|13400.6|13395.8|13394.2|268
1741147500000|2025-03-05 04:05:00|13396.4|13394.8|13395.6|13394|13397.9|13396.3|13395.4|13393.8|223
1741147800000|2025-03-05 04:10:00|13395.7|13394.1|13396.7|13395.1|13397.3|13395.7|13395.5|13393.9|218
1741148100000|2025-03-05 04:15:00|13396.6|13395|13397.2|13395.6|13397.4|13395.8|13395.4|13393.8|212
1741148400000|2025-03-05 04:20:00|13397.1|13395.5|13397.4|13395.8|13398.7|13397.1|13397.1|13395.5|245
1741148700000|2025-03-05 04:25:00|13397.5|13395.9|13398.1|13395.7|13398.5|13396.9|13396.2|13394.6|273
1741149000000|2025-03-05 04:30:00|13398|13395.6|13394.8|13393.2|13398.3|13396.6|13394.3|13392.7|318
1741149300000|2025-03-05 04:35:00|13394.7|13393.1|13392|13390.4|13395|13393.4|13391|13389.4|312
1741149600000|2025-03-05 04:40:00|13392.3|13390.7|13393.9|13392.3|13394.7|13393.1|13392.1|13390.5|253
1741149900000|2025-03-05 04:45:00|13393.8|13392.2|13394.7|13393.1|13395.8|13394.2|13393.7|13392.1|244
1741150200000|2025-03-05 04:50:00|13394.8|13393.2|13396.9|13395.3|13397.7|13396.1|13394.8|13393.2|226
1741150500000|2025-03-05 04:55:00|13397|13395.4|13396.3|13394.7|13397.5|13395.9|13396|13394.4|265
1741150800000|2025-03-05 05:00:00|13396.2|13394.6|13393.2|13391.6|13396.2|13394.6|13393.1|13391.5|181
1741151100000|2025-03-05 05:05:00|13393.1|13391.5|13392|13389.6|13393.8|13391.9|13389.8|13387.9|277
1741151400000|2025-03-05 05:10:00|13392.1|13389.7|13391|13389.4|13393.3|13391.5|13390.9|13389.3|286
1741151700000|2025-03-05 05:15:00|13390.9|13389.3|13394.8|13393.2|13395|13393.4|13390.5|13388.9|325
1741152000000|2025-03-05 05:20:00|13394.9|13393.3|13394.8|13393.2|13396.4|13394.8|13394|13392.4|255
1741152300000|2025-03-05 05:25:00|13394.9|13393.3|13396.4|13394.8|13396.5|13394.9|13393.4|13391.8|211
1741152600000|2025-03-05 05:30:00|13396.5|13394.9|13397.2|13395.6|13397.7|13396.1|13394.4|13392.8|274
1741152900000|2025-03-05 05:35:00|13397.1|13395.5|13396.2|13394.6|13397.8|13396.2|13395.3|13393.7|216
1741153200000|2025-03-05 05:40:00|13396.1|13394.5|13395.4|13393.8|13396.4|13394.7|13394.8|13393.2|210
1741153500000|2025-03-05 05:45:00|13395.5|13393.9|13392|13390.4|13395.6|13394|13391.7|13390.1|272
1741153800000|2025-03-05 05:50:00|13391.8|13390.2|13389.5|13387.9|13391.8|13390.2|13388.7|13387.1|289
1741154100000|2025-03-05 05:55:00|13389.4|13387.8|13378.5|13376.9|13389.7|13388.1|13378.5|13376.9|280
1741154400000|2025-03-05 06:00:00|13378.6|13377|13382.6|13381|13382.6|13381|13377.3|13375.7|206
1741154700000|2025-03-05 06:05:00|13382.5|13380.9|13381.7|13380.1|13385|13383.4|13381.4|13379.8|162
1741155000000|2025-03-05 06:10:00|13381.8|13380.2|13370.4|13368.8|13382.3|13380.7|13367.6|13365.2|271
1741155300000|2025-03-05 06:15:00|13370.5|13368.9|13370.4|13368.8|13371.9|13370.3|13368.1|13366.5|249
1741155600000|2025-03-05 06:20:00|13370.3|13368.7|13376.6|13375|13378|13376.4|13370.1|13368.5|252
1741155900000|2025-03-05 06:25:00|13376.8|13375.2|13384.2|13382.6|13387.6|13386|13376.8|13375.2|458
1741156200000|2025-03-05 06:30:00|13384.5|13382.9|13386.1|13384.5|13388.2|13386.6|13383.1|13380.8|323
1741156500000|2025-03-05 06:35:00|13386.2|13384.6|13384.4|13382.8|13387.1|13385.5|13383.7|13382.1|278
1741156800000|2025-03-05 06:40:00|13384.5|13382.9|13385.1|13383.5|13386.2|13384.6|13382.8|13381.2|223
1741157100000|2025-03-05 06:45:00|13385.2|13383.6|13386.2|13384.6|13386.2|13384.6|13382.8|13381.2|218
1741157400000|2025-03-05 06:50:00|13386.4|13384.8|13383.3|13381.7|13387.5|13385.9|13383|13381.4|232
1741157700000|2025-03-05 06:55:00|13383.5|13381.9|13380.5|13378.9|13383.7|13382.1|13380.4|13378.8|406
1741158000000|2025-03-05 07:00:00|13380.2|13378.6|13372.2|13370.6|13380.2|13378.6|13372.1|13370.5|405
1741158300000|2025-03-05 07:05:00|13372.3|13370.7|13378.8|13377.2|13379.5|13377.9|13372.3|13370.7|330
1741158600000|2025-03-05 07:10:00|13379|13377.4|13379.7|13378.1|13381.1|13379.5|13377.2|13375.6|304
1741158900000|2025-03-05 07:15:00|13379.8|13378.2|13384.1|13381.7|13384.3|13382.2|13379.8|13378.2|362
1741159200000|2025-03-05 07:20:00|13383.9|13381.5|13379.5|13377.9|13384.4|13382.3|13377.9|13376.3|335
1741159500000|2025-03-05 07:25:00|13379.1|13377.5|13374.2|13372.6|13379.2|13377.6|13372.3|13370.6|314
1741159800000|2025-03-05 07:30:00|13374.5|13372.9|13369.4|13367.8|13376.9|13375.3|13369.1|13367.5|309
1741160100000|2025-03-05 07:35:00|13369.5|13367.9|13366.2|13364.6|13370.6|13369|13364.4|13362.8|486
1741160400000|2025-03-05 07:40:00|13366.3|13364.7|13369.9|13368.3|13373.2|13371.2|13365.3|13363.7|461
1741160700000|2025-03-05 07:45:00|13370|13368.4|13373.5|13371.9|13375|13373.3|13370|13368.4|404
1741161000000|2025-03-05 07:50:00|13373.6|13372|13366.1|13364.5|13374.9|13372.9|13364.8|13363.2|306
1741161300000|2025-03-05 07:55:00|13366.4|13364.8|13362.7|13361.1|13367.5|13365.9|13362.6|13361|516
1741161600000|2025-03-05 08:00:00|13363.2|13361.6|13366.9|13365.3|13367.5|13365.9|13363.2|13361.6|420
1741161900000|2025-03-05 08:05:00|13367|13365.4|13360.5|13358.1|13367.6|13366|13359.7|13357.3|452
1741162200000|2025-03-05 08:10:00|13360.2|13357.8|13356.1|13354.5|13361|13358.6|13355.8|13354.2|406
1741162500000|2025-03-05 08:15:00|13356|13354.4|13355.5|13353.9|13359.3|13357.7|13354.6|13353|396
1741162800000|2025-03-05 08:20:00|13355.4|13353.8|13357.3|13355.7|13359.1|13357.5|13354|13352.4|400
1741163100000|2025-03-05 08:25:00|13357.2|13355.6|13359.6|13358|13361|13359.4|13357.2|13355.6|406
1741163400000|2025-03-05 08:30:00|13359.7|13358.1|13366.2|13364.6|13366.5|13364.9|13359.6|13358|430
1741163700000|2025-03-05 08:35:00|13366.3|13364.7|13361.5|13359.9|13367.7|13365.8|13361.4|13359.8|308
1741164000000|2025-03-05 08:40:00|13361.4|13359.8|13359.2|13356.8|13361.9|13360.3|13357.2|13355.6|328
1741164300000|2025-03-05 08:45:00|13359.3|13356.9|13358.6|13357|13360.8|13359.1|13356.4|13354.8|322
1741164600000|2025-03-05 08:50:00|13358.8|13357.2|13358.1|13356.5|13359.7|13358.1|13356.2|13354.6|301
1741164900000|2025-03-05 08:55:00|13358.2|13356.6|13360.3|13358.7|13362.2|13360.6|13357.8|13356.2|349
1741165200000|2025-03-05 09:00:00|13360.2|13358.6|13357.8|13356.2|13360.7|13359.1|13355.8|13354.2|279
1741165500000|2025-03-05 09:05:00|13357.9|13356.3|13364.9|13363.3|13365.5|13363.9|13357.8|13356.2|306
1741165800000|2025-03-05 09:10:00|13365.1|13363.5|13367.6|13366|13369.4|13367.8|13365.1|13363.5|259
1741166100000|2025-03-05 09:15:00|13367.7|13366.1|13358.9|13357.3|13367.8|13366.2|13358.3|13356.7|307
1741166400000|2025-03-05 09:20:00|13358.5|13356.9|13357.5|13355.9|13360|13358.4|13353.5|13351.9|405
1741166700000|2025-03-05 09:25:00|13357.4|13355.8|13359.6|13358|13362.1|13360.5|13357.3|13355.3|292
1741167000000|2025-03-05 09:30:00|13359.7|13358.1|13357.6|13355.2|13359.8|13358.2|13354.3|13352.7|294
1741167300000|2025-03-05 09:35:00|13357.7|13355.3|13360.8|13358.4|13361.5|13359.9|13356.5|13354.7|310
1741167600000|2025-03-05 09:40:00|13360.9|13358.5|13362.1|13360.5|13362.7|13360.8|13358.2|13356.6|335
1741167900000|2025-03-05 09:45:00|13362.2|13360.6|13363.3|13361.7|13364.5|13362.9|13362.1|13360.5|323
1741168200000|2025-03-05 09:50:00|13363.2|13361.6|13360.4|13358.8|13363.6|13362|13359.6|13358|302
1741168500000|2025-03-05 09:55:00|13360.3|13358.7|13361.1|13359.5|13362|13360.1|13358.1|13356.2|339
1741168800000|2025-03-05 10:00:00|13361.3|13359.7|13365.1|13362.7|13365.7|13363.8|13360.1|13358.5|349
1741169100000|2025-03-05 10:05:00|13364.7|13362.3|13366.7|13365.1|13366.9|13365.3|13362.7|13360.3|281
1741169400000|2025-03-05 10:10:00|13366.8|13365.2|13369|13367.4|13370.8|13369.1|13366.7|13365.1|327
1741169700000|2025-03-05 10:15:00|13368.9|13367.3|13365.2|13363.6|13369.9|13368.3|13365.1|13363.5|367
1741170000000|2025-03-05 10:20:00|13365.1|13363.5|13372.9|13371.3|13373.1|13371.5|13364.8|13363.2|334
1741170300000|2025-03-05 10:25:00|13373|13371.4|13375.8|13374.2|13377.8|13375.5|13372.6|13370.2|443
1741170600000|2025-03-05 10:30:00|13375.7|13374.1|13374.2|13371.8|13375.8|13374.2|13371.9|13370.3|243
1741170900000|2025-03-05 10:35:00|13374.4|13372|13373.2|13371.6|13374.9|13373.2|13373.2|13370.9|195
1741171200000|2025-03-05 10:40:00|13373.3|13371.7|13372.8|13371.2|13374.9|13372.5|13371.6|13370|229
1741171500000|2025-03-05 10:45:00|13372.9|13371.3|13372.3|13369.9|13373.9|13371.5|13371.8|13369.6|190
1741171800000|2025-03-05 10:50:00|13372.4|13370|13369|13367.4|13372.5|13370.9|13368.9|13367.3|246
1741172100000|2025-03-05 10:55:00|13368.9|13367.3|13368|13366.4|13370.9|13369.3|13367.6|13366|296
1741172400000|2025-03-05 11:00:00|13367.8|13366.2|13368.9|13367.3|13369.6|13368|13366.4|13364.8|242
1741172700000|2025-03-05 11:05:00|13368.6|13367|13371.6|13370|13372.9|13371.3|13368.5|13366.9|324
1741173000000|2025-03-05 11:10:00|13371.5|13369.9|13370.5|13368.9|13371.6|13370|13369.9|13368.3|250
1741173300000|2025-03-05 11:15:00|13370.6|13369|13369.6|13368|13372.5|13370.9|13369.4|13367.8|249
1741173600000|2025-03-05 11:20:00|13369.5|13367.9|13376|13374.4|13376.3|13374.7|13369.2|13367.6|327
1741173900000|2025-03-05 11:25:00|13375.9|13374.3|13376.6|13375|13377.1|13375.5|13375.4|13373.8|355
1741174200000|2025-03-05 11:30:00|13376.5|13374.9|13377.2|13375.6|13378|13376.4|13376.2|13374.6|344
1741174500000|2025-03-05 11:35:00|13377.1|13375.5|13375.9|13373.5|13377.8|13376.2|13375.5|13373.2|253
1741174800000|2025-03-05 11:40:00|13375.7|13373.3|13373.3|13371.7|13375.7|13373.3|13372.4|13370.8|231
1741175100000|2025-03-05 11:45:00|13373.2|13371.6|13375.3|13373.7|13375.5|13373.9|13372.2|13370.6|252
1741175400000|2025-03-05 11:50:00|13375.2|13373.6|13374.4|13372.8|13377.8|13376.2|13373.9|13372.3|346
1741175700000|2025-03-05 11:55:00|13374.3|13372.7|13375.6|13374|13378.3|13376.7|13374.2|13372.6|295
1741176000000|2025-03-05 12:00:00|13375.7|13374.1|13372.1|13370.5|13375.8|13374.2|13370.2|13368.6|343
1741176300000|2025-03-05 12:05:00|13372|13370.4|13367.5|13365.9|13372|13370.4|13367|13365.4|262
1741176600000|2025-03-05 12:10:00|13367.6|13366|13366|13364.4|13369|13367.4|13365.7|13364.1|278
1741176900000|2025-03-05 12:15:00|13366.1|13364.5|13367.1|13365.5|13367.7|13366.1|13365|13363.4|235
1741177200000|2025-03-05 12:20:00|13367|13365.4|13363.8|13362.2|13367.2|13365.6|13362.6|13361|334
1741177500000|2025-03-05 12:25:00|13363.7|13362.1|13361.7|13360.1|13364.2|13362.6|13361.2|13359.6|362
1741177800000|2025-03-05 12:30:00|13361.6|13360|13362.9|13361.3|13364.6|13362.2|13360.4|13358.8|401
1741178100000|2025-03-05 12:35:00|13363|13361.4|13360.4|13358.8|13364.3|13362.7|13359.4|13357.8|318
1741178400000|2025-03-05 12:40:00|13360.3|13358.7|13358.5|13356.9|13360.4|13358.8|13356.4|13354.8|308
1741178700000|2025-03-05 12:45:00|13358.7|13357.1|13363.9|13362.3|13364.1|13362.5|13357.8|13356.2|325
1741179000000|2025-03-05 12:50:00|13364|13362.4|13364|13361.6|13367.5|13365.6|13363.7|13361|334
1741179300000|2025-03-05 12:55:00|13364.2|13361.8|13370.2|13368.6|13370.7|13369.1|13364.1|13361.7|325
1741179600000|2025-03-05 13:00:00|13370.1|13368.5|13369.9|13368.3|13380.6|13376.9|13367.1|13365.5|561
1741179900000|2025-03-05 13:05:00|13370|13368.4|13373.4|13371.8|13374.7|13373.1|13368.4|13366.8|543
1741180200000|2025-03-05 13:10:00|13373.2|13371.6|13379.2|13363.2|13381.1|13373.3|13370.7|13363.1|375
1741180500000|2025-03-05 13:15:00|13379.1|13363.1|13369.1|13367.5|13379.3|13368.5|13362.6|13358.3|411
1741180800000|2025-03-05 13:20:00|13369.2|13367.6|13367.4|13365.8|13370.5|13368.9|13364.9|13363.3|467
1741181100000|2025-03-05 13:25:00|13367.5|13365.9|13362.6|13361|13368.3|13366.7|13362.1|13360.5|379
1741181400000|2025-03-05 13:30:00|13362.7|13361.1|13361|13359.4|13363.3|13361.7|13355.8|13354.2|498
1741181700000|2025-03-05 13:35:00|13360.7|13359.1|13359|13357.4|13364.8|13363.2|13359|13357.4|408
1741182000000|2025-03-05 13:40:00|13359.1|13357.5|13365.2|13363.6|13365.7|13364.1|13358.9|13357.3|349
1741182300000|2025-03-05 13:45:00|13365.4|13363.8|13356.1|13354.5|13365.4|13363.8|13354.7|13351.2|427
1741182600000|2025-03-05 13:50:00|13356|13354.4|13354.2|13352.6|13361.3|13359.7|13353.8|13352.2|427
1741182900000|2025-03-05 13:55:00|13354.1|13352.5|13356.3|13354.7|13356.7|13355.1|13353.7|13352.1|382
1741183200000|2025-03-05 14:00:00|13356.4|13354.8|13351.7|13350.1|13357.5|13355.9|13351.7|13350.1|401
1741183500000|2025-03-05 14:05:00|13351.6|13350|13352.4|13350.8|13353.4|13351.8|13346.4|13344.3|442
1741183800000|2025-03-05 14:10:00|13352|13350.4|13347|13345.4|13353|13351.4|13346.3|13344.7|444
1741184100000|2025-03-05 14:15:00|13347.2|13345.6|13351.5|13349.9|13354.8|13353.2|13347.2|13345.3|415
1741184400000|2025-03-05 14:20:00|13351.6|13350|13348|13346.4|13351.8|13350.2|13348|13346.4|381
1741184700000|2025-03-05 14:25:00|13348.2|13346.6|13341.1|13339.5|13348.5|13346.9|13339.3|13337.7|481
1741185000000|2025-03-05 14:30:00|13340.8|13339.2|13336.5|13334.9|13341.5|13339.9|13332.5|13330.6|596
1741185300000|2025-03-05 14:35:00|13336.4|13334.8|13331.2|13329.6|13337.4|13335.8|13330.9|13329.3|489
1741185600000|2025-03-05 14:40:00|13331.1|13329.5|13325.9|13320.9|13331.2|13329.6|13321.4|13319.8|484
1741185900000|2025-03-05 14:45:00|13325.7|13321.4|13326.1|13324.5|13330.6|13327.4|13324.5|13320.6|511
1741186200000|2025-03-05 14:50:00|13326|13324.4|13316.7|13315.1|13326.3|13324.7|13314.3|13311.8|518
1741186500000|2025-03-05 14:55:00|13316.8|13315.2|13325.1|13314|13325.1|13318.4|13316.3|13311.5|329
1741186800000|2025-03-05 15:00:00|13328.2|13312.4|13326|13322.2|13328.5|13324.9|13318.7|13312.4|554
1741187100000|2025-03-05 15:05:00|13325.8|13322.1|13323.6|13322|13326.1|13324.4|13321.2|13319.3|523
1741187400000|2025-03-05 15:10:00|13323.5|13321.9|13335.1|13333.5|13335.4|13333.8|13323.5|13321.9|509
1741187700000|2025-03-05 15:15:00|13335.3|13333.7|13328.4|13326.8|13335.4|13333.8|13326.9|13325.3|501
1741188000000|2025-03-05 15:20:00|13328.3|13326.7|13328.7|13326.3|13331.9|13330|13326.1|13323.8|509
1741188300000|2025-03-05 15:25:00|13328.5|13326.9|13323.4|13321.8|13329.1|13327.5|13323.3|13321.7|518
1741188600000|2025-03-05 15:30:00|13323.6|13322|13326.9|13325.3|13327.4|13325.8|13319.3|13317.7|443
1741188900000|2025-03-05 15:35:00|13326.8|13325.2|13323.2|13321.6|13327|13325.4|13319.5|13317.9|401
1741189200000|2025-03-05 15:40:00|13323.3|13321.7|13325.2|13323.6|13327.2|13325.6|13322.2|13320.5|409
1741189500000|2025-03-05 15:45:00|13325.3|13323.7|13327.3|13325.7|13328.8|13327.2|13323.9|13322.3|497
1741189800000|2025-03-05 15:50:00|13327.4|13325.8|13324.3|13321.9|13327.4|13325.8|13318.5|13316.8|484
1741190100000|2025-03-05 15:55:00|13324.5|13322.1|13321|13319.4|13326.5|13324.9|13320.9|13319.3|308
1741190400000|2025-03-05 16:00:00|13321.2|13319.6|13316|13313.6|13325.7|13324.1|13315.4|13313|556
1741190700000|2025-03-05 16:05:00|13316.2|13313.8|13311.9|13310.3|13318.6|13315.4|13310.9|13309.3|382
1741191000000|2025-03-05 16:10:00|13312|13310.4|13315.1|13313.5|13317.3|13314.9|13311.4|13309|403
1741191300000|2025-03-05 16:15:00|13314.8|13313.2|13321.4|13319|13321.5|13319.1|13313.5|13311.5|405
1741191600000|2025-03-05 16:20:00|13321.3|13318.9|13317.5|13315.9|13321.8|13319.8|13317.1|13315.4|426
1741191900000|2025-03-05 16:25:00|13317.3|13315.7|13319.4|13317.8|13320.7|13318.3|13316.8|13315.2|512
1741192200000|2025-03-05 16:30:00|13319.3|13317.7|13323.3|13321.7|13323.4|13321.8|13318.2|13316.4|443
1741192500000|2025-03-05 16:35:00|13323.2|13321.6|13319.3|13317.7|13323.5|13321.9|13317.9|13316.1|409
1741192800000|2025-03-05 16:40:00|13319.5|13317.9|13319.4|13317.8|13321.8|13320.2|13316.4|13314.8|423
1741193100000|2025-03-05 16:45:00|13319.5|13317.9|13318.6|13317|13321.8|13320.2|13317.1|13315.1|396
1741193400000|2025-03-05 16:50:00|13319|13317.4|13316.6|13314.2|13321.1|13319.5|13316.3|13314|450
1741193700000|2025-03-05 16:55:00|13316.5|13314.1|13321.8|13319.4|13326.1|13323.6|13306.9|13304.1|511
1741194000000|2025-03-05 17:00:00|13321.9|13319.5|13317.6|13314.5|13324.8|13322.4|13316.3|13313.9|407
1741194300000|2025-03-05 17:05:00|13317.5|13314.4|13315.6|13313.2|13319.5|13317.1|13314.6|13312.2|337
1741194600000|2025-03-05 17:10:00|13315.5|13313.1|13314.4|13312|13315.8|13313.4|13311.9|13309.5|278
1741194900000|2025-03-05 17:15:00|13314.3|13311.9|13321.7|13320.1|13322.5|13320.9|13313.8|13311.9|348
1741195200000|2025-03-05 17:20:00|13321.8|13320.2|13314.2|13311.8|13322.7|13320.6|13312.6|13309.9|347
1741195500000|2025-03-05 17:25:00|13314.3|13311.9|13312.7|13309.5|13315.3|13313.2|13311.7|13309.5|316
1741195800000|2025-03-05 17:30:00|13312.9|13309.7|13314.6|13312.2|13315.1|13313.1|13311.2|13308.8|320
1741196100000|2025-03-05 17:35:00|13314.7|13312.3|13311.3|13309.7|13315.1|13313.4|13311.1|13309|331
1741196400000|2025-03-05 17:40:00|13311.2|13309.6|13311.6|13310|13312.2|13310.3|13308.8|13307|304
1741196700000|2025-03-05 17:45:00|13311.7|13310.1|13310.7|13309.1|13313.8|13312.2|13310.2|13308.6|297
1741197000000|2025-03-05 17:50:00|13310.6|13309|13312|13309.6|13312.7|13309.8|13310.1|13308.2|308
1741197300000|2025-03-05 17:55:00|13311.8|13309.4|13310.9|13308.5|13314|13311.6|13310.3|13308.1|338
1741197600000|2025-03-05 18:00:00|13310.7|13308.3|13309.7|13308.1|13310.9|13308.8|13307.2|13305.1|392
1741197900000|2025-03-05 18:05:00|13309.6|13308|13317.8|13315.4|13325.6|13322.3|13309.3|13307.7|520
1741198200000|2025-03-05 18:10:00|13317.9|13315.5|13314.8|13312.4|13318.6|13316.6|13314.6|13312.2|334
1741198500000|2025-03-05 18:15:00|13314.7|13312.3|13309.9|13307.5|13314.7|13312.3|13309.2|13306.8|260
1741198800000|2025-03-05 18:20:00|13309.8|13307.4|13310.6|13308.2|13311.3|13309.3|13308.6|13306.7|251
1741199100000|2025-03-05 18:25:00|13310.8|13308.4|13317.1|13314.7|13317.5|13315.3|13310.7|13308.3|265
1741199400000|2025-03-05 18:30:00|13317.3|13314.9|13315.5|13313.1|13317.7|13315.3|13311.4|13309|396
1741199700000|2025-03-05 18:35:00|13315.4|13313|13316.6|13314.2|13317.8|13315.4|13314.3|13311.9|232
1741200000000|2025-03-05 18:40:00|13316.5|13314.1|13316.7|13314.3|13317.2|13315.3|13314.1|13312.2|209
1741200300000|2025-03-05 18:45:00|13316.3|13314.7|13315.8|13313.4|13317.4|13315.4|13314.6|13312.2|251
1741200600000|2025-03-05 18:50:00|13315.7|13313.3|13312.8|13311.2|13315.9|13314.3|13312.1|13310.2|244
1741200900000|2025-03-05 18:55:00|13312.7|13311.1|13312.3|13309.2|13313.8|13311.6|13311.2|13309.1|194
1741201200000|2025-03-05 19:00:00|13311.9|13309.5|13312.1|13309.7|13312.6|13310.2|13310.8|13308.9|337
1741201500000|2025-03-05 19:05:00|13312.2|13309.8|13312.1|13309.7|13314.5|13312.4|13311|13309.3|307
1741201800000|2025-03-05 19:10:00|13312.2|13309.8|13313.6|13311.2|13314.8|13313.2|13312.1|13309.7|300
1741202100000|2025-03-05 19:15:00|13313.7|13312.1|13313.7|13312.1|13315|13313.4|13312.5|13310.9|266
1741202400000|2025-03-05 19:20:00|13313.8|13312.2|13310.9|13309.3|13314.7|13313.1|13310.3|13308.7|328
1741202700000|2025-03-05 19:25:00|13311|13309.4|13310.3|13308.7|13311.4|13309.8|13309.5|13307.9|415
1741203000000|2025-03-05 19:30:00|13310.1|13308.5|13307.3|13305.7|13310.3|13308.5|13307|13305.4|435
1741203300000|2025-03-05 19:35:00|13307.4|13305.8|13307.6|13305.2|13308.6|13306.7|13306.5|13304.9|395
1741203600000|2025-03-05 19:40:00|13307.5|13305.1|13306.7|13305.1|13308.3|13306.2|13306.5|13304.8|323
1741203900000|2025-03-05 19:45:00|13306.6|13305|13305.3|13303.7|13307.9|13306|13304.9|13303.1|264
1741204200000|2025-03-05 19:50:00|13305.4|13303.8|13305.9|13304.3|13306.3|13304.7|13304.5|13302.8|264
1741204500000|2025-03-05 19:55:00|13305.8|13304.2|13303|13301.4|13305.9|13304.3|13302.1|13300.5|379
1741204800000|2025-03-05 20:00:00|13303.1|13301.5|13302.2|13300.6|13304.3|13302.7|13301.3|13299.4|467
1741205100000|2025-03-05 20:05:00|13302.1|13300.5|13303.6|13302|13303.7|13302.1|13302|13300.4|395
1741205400000|2025-03-05 20:10:00|13304|13302.4|13304.6|13303|13306.1|13304.5|13303.6|13302|292
1741205700000|2025-03-05 20:15:00|13304.5|13302.9|13305.9|13304.3|13306.7|13305|13304.4|13302.8|409
1741206000000|2025-03-05 20:20:00|13306.2|13304.6|13306.2|13304.6|13306.8|13304.8|13304.8|13303|183
1741206300000|2025-03-05 20:25:00|13306.1|13304.5|13304.1|13302.5|13306.2|13304.6|13303.9|13302.3|334
1741206600000|2025-03-05 20:30:00|13304.2|13302.6|13305.9|13304.3|13306.1|13304.5|13303.9|13302.3|297
1741206900000|2025-03-05 20:35:00|13306|13304.4|13305|13303.4|13306.5|13304.5|13304.7|13303.1|182
1741207200000|2025-03-05 20:40:00|13305.1|13303.5|13303.1|13301.5|13305.6|13303.6|13303|13301.4|206
1741207500000|2025-03-05 20:45:00|13303.4|13301.8|13302.6|13301|13304.2|13302.6|13302.5|13300.4|209
1741207800000|2025-03-05 20:50:00|13302.7|13301.1|13304.2|13302.6|13304.7|13303|13302.5|13300.2|273
1741208100000|2025-03-05 20:55:00|13304.4|13302.8|13304.5|13302.9|13305.3|13303.7|13303.9|13302.3|263
1741208400000|2025-03-05 21:00:00|13304.6|13303|13309|13306.6|13309.1|13306.7|13304.4|13302.3|51
1741208700000|2025-03-05 21:05:00|13309.1|13306.7|13311.2|13308.8|13311.6|13309.2|13309.1|13306.7|60
1741209000000|2025-03-05 21:10:00|13311|13308.6|13309.3|13306.9|13311|13309.1|13308.9|13306.9|154
1741209300000|2025-03-05 21:15:00|13309.4|13307|13309.6|13307.2|13310.1|13307.7|13308.7|13306.8|247
1741209600000|2025-03-05 21:20:00|13309.5|13307.1|13308.6|13306.2|13309.6|13307.5|13308|13305.8|205
1741209900000|2025-03-05 21:25:00|13308.5|13306.1|13306.4|13304|13308.5|13306.1|13306.3|13303.9|136
1741210200000|2025-03-05 21:30:00|13306.5|13304.1|13306.2|13303.8|13306.5|13304.1|13306|13303.6|136
1741210500000|2025-03-05 21:35:00|13306.1|13303.7|13306.1|13303.7|13306.4|13304.1|13305.5|13303.5|86
1741210800000|2025-03-05 21:40:00|13306.7|13303.6|13307.5|13305.1|13314.5|13305.1|13306.3|13297.3|33
1741211100000|2025-03-05 21:45:00|13307.7|13305.3|13307.1|13303.5|13315.5|13306.2|13307.1|13298.5|42
1741211400000|2025-03-05 21:50:00|13307.4|13303.7|13313.2|13297.2|13313.4|13304.2|13306.3|13297|45
1741211700000|2025-03-05 21:55:00|13313.3|13297.3|13323.7|13307.7|13325|13309|13306.3|13297.2|542
1741212000000|2025-03-05 22:00:00|13324.7|13308.7|13332.3|13316.3|13332.3|13316.3|13314.2|13298.2|11
1741212300000|2025-03-05 22:05:00|13334.7|13318.7|13336.3|13320.3|13337.1|13321.1|13331.1|13315.1|12
1741212600000|2025-03-05 22:10:00|13338.7|13322.7|13336.7|13320.7|13340.2|13324.2|13333.2|13317.2|32
1741212900000|2025-03-05 22:15:00|13335.3|13319.3|13330.5|13314.5|13336.8|13320.8|13329.2|13313.2|291
1741213200000|2025-03-05 22:20:00|13329.9|13313.9|13327.9|13311.9|13335.5|13319.5|13327.8|13311.8|288
1741213500000|2025-03-05 22:25:00|13327.4|13311.4|13325.5|13309.5|13329.3|13313.3|13324.9|13308.9|364
1741213800000|2025-03-05 22:30:00|13325.4|13309.4|13323.2|13307.2|13331.6|13315.6|13322.6|13306.6|114
1741214100000|2025-03-05 22:35:00|13322.9|13306.9|13329.2|13313.2|13330.5|13314.5|13322.9|13306.9|168
1741214400000|2025-03-05 22:40:00|13329.9|13313.9|13329.8|13313.8|13331|13315|13326.1|13310.1|315
1741214700000|2025-03-05 22:45:00|13329.9|13313.9|13328.8|13312.8|13330.9|13314.9|13326.6|13310.6|272
1741215000000|2025-03-05 22:50:00|13328.9|13312.9|13322.2|13306.2|13329.5|13313.5|13314.3|13298.3|326
1741215300000|2025-03-05 22:55:00|13322.6|13306.6|13322.3|13306.3|13323.4|13307.4|13321.7|13305.7|278
1741215600000|2025-03-05 23:00:00|13323|13307|13319.1|13303.1|13330.3|13314.3|13318.7|13302.7|202
1741215900000|2025-03-05 23:05:00|13320.5|13304.5|13310.8|13299.9|13324.5|13308.5|13309.5|13299.3|151
1741216200000|2025-03-05 23:10:00|13309.5|13301.3|13309.9|13300.3|13310.9|13301.3|13309.1|13299.8|68
1741216500000|2025-03-05 23:15:00|13309.8|13300.1|13313.4|13307.2|13316.1|13307.2|13308.6|13300.1|74
1741216800000|2025-03-05 23:20:00|13314.2|13306.1|13313.5|13306|13314.4|13307|13312.2|13305.6|57
1741217100000|2025-03-05 23:25:00|13313.4|13305.9|13312.8|13307.2|13313.8|13308.4|13310.6|13304.1|60
1741217400000|2025-03-05 23:30:00|13312.7|13307.1|13313.2|13309.2|13313.9|13310.4|13310.6|13306.6|107
1741217700000|2025-03-05 23:35:00|13313.4|13309.4|13314.6|13311.2|13316.6|13312.2|13313.2|13308.7|109
1741218000000|2025-03-05 23:40:00|13315.2|13311.3|13314.8|13310.6|13315.5|13311.5|13313.6|13309.5|69
1741218300000|2025-03-05 23:45:00|13314.7|13311.2|13314.2|13310.5|13315.3|13311.4|13313.6|13309|54
1741218600000|2025-03-05 23:50:00|13315.1|13309.4|13313.6|13310.4|13317.2|13310.7|13313.6|13306.3|68
1741218900000|2025-03-05 23:55:00|13313.8|13310.3|13311.7|13308.3|13315.2|13311.4|13311.6|13305.8|77
1741219200000|2025-03-06 00:00:00|13310.7|13308.5|13310.6|13309|13312.5|13310.1|13310.1|13307.6|136
1741219500000|2025-03-06 00:05:00|13310.8|13309.2|13316.1|13313.7|13316.3|13313.7|13310.8|13309.2|180
1741219800000|2025-03-06 00:10:00|13316|13313.6|13313.5|13311.1|13318|13315.2|13313|13311.1|147
1741220100000|2025-03-06 00:15:00|13313.4|13311|13308.9|13307.3|13313.4|13311|13305.8|13304.2|260
1741220400000|2025-03-06 00:20:00|13309|13307.4|13313.5|13311.9|13313.6|13312|13308.7|13307.1|226
1741220700000|2025-03-06 00:25:00|13313.7|13312.1|13312.8|13311.2|13319.2|13317.6|13312.6|13311|253
1741221000000|2025-03-06 00:30:00|13312.9|13311.3|13313.5|13311.9|13314.1|13312.5|13311.4|13309.8|256
1741221300000|2025-03-06 00:35:00|13313.4|13311.8|13313.2|13311.6|13316.8|13315.2|13313.1|13311.5|225
1741221600000|2025-03-06 00:40:00|13313.1|13311.5|13315.7|13313.3|13316.3|13314.4|13312.8|13311.2|224
1741221900000|2025-03-06 00:45:00|13315.8|13314.2|13315.4|13312.4|13316.6|13314.2|13313.6|13311.2|140
1741222200000|2025-03-06 00:50:00|13314.9|13312.3|13312.9|13311.3|13315.4|13313.8|13311.9|13310.3|266
1741222500000|2025-03-06 00:55:00|13313.6|13312|13319.3|13317.7|13319.9|13318.3|13313.5|13311.7|246
1741222800000|2025-03-06 01:00:00|13319.4|13317.8|13317.3|13315.7|13320.9|13319.3|13316.2|13314.6|356
1741223100000|2025-03-06 01:05:00|13317.4|13315.8|13319|13317.4|13319.3|13317.7|13316.1|13314.5|276
1741223400000|2025-03-06 01:10:00|13318.9|13317.3|13316.6|13315|13319.2|13317.6|13316.4|13314.8|255
1741223700000|2025-03-06 01:15:00|13316.5|13314.9|13316.6|13315|13317.5|13315.9|13314.3|13312.7|416
1741224000000|2025-03-06 01:20:00|13316.7|13315.1|13314|13312.4|13317.5|13315.9|13313.5|13311.9|297
1741224300000|2025-03-06 01:25:00|13314.3|13312.7|13311.4|13309.8|13314.8|13313.2|13310.5|13308.9|400
1741224600000|2025-03-06 01:30:00|13311.3|13309.7|13312.6|13311|13314.5|13312.9|13309.5|13307.9|420
1741224900000|2025-03-06 01:35:00|13312.7|13311.1|13307.4|13305.8|13313|13311.4|13307|13305.4|519
1741225200000|2025-03-06 01:40:00|13307.5|13305.9|13305.5|13303.9|13309|13307.4|13303.5|13301.1|476
1741225500000|2025-03-06 01:45:00|13305.6|13304|13303.8|13302.2|13306.5|13304.9|13300.9|13299.3|425
1741225800000|2025-03-06 01:50:00|13303.9|13302.3|13299.9|13298.3|13305.3|13303.7|13299.6|13298|436
1741226100000|2025-03-06 01:55:00|13300.2|13298.6|13303.5|13301.9|13303.8|13302.2|13300.1|13298.5|444
1741226400000|2025-03-06 02:00:00|13303.4|13301.8|13300.2|13298.6|13303.4|13301.8|13300|13298.4|336
1741226700000|2025-03-06 02:05:00|13300.1|13298.5|13304.1|13302.5|13304.3|13302.7|13298.9|13297.3|366
1741227000000|2025-03-06 02:10:00|13304.3|13302.7|13306.9|13305.3|13309.3|13307.7|13304|13302.4|470
1741227300000|2025-03-06 02:15:00|13306.7|13305.1|13313.9|13312.3|13314.7|13313.1|13306.1|13304.3|374
1741227600000|2025-03-06 02:20:00|13314|13312.4|13316.7|13315.1|13319.3|13317.7|13313.9|13312.3|489
1741227900000|2025-03-06 02:25:00|13316.6|13315|13316.3|13313.9|13318.3|13316.7|13314.8|13313.2|324
1741228200000|2025-03-06 02:30:00|13316.4|13314|13317.3|13315.7|13319.3|13317.7|13315.4|13313|268
1741228500000|2025-03-06 02:35:00|13317.2|13315.6|13320.2|13318.6|13321.1|13319.5|13316.9|13315.3|393
1741228800000|2025-03-06 02:40:00|13320|13318.4|13323.6|13322|13325.1|13323.5|13319.5|13317.9|312
1741229100000|2025-03-06 02:45:00|13323.7|13322.1|13325.3|13323.7|13325.3|13323.7|13323.1|13321.5|230
1741229400000|2025-03-06 02:50:00|13325.2|13323.6|13322.1|13320.5|13325.3|13323.7|13321.7|13320.1|273
1741229700000|2025-03-06 02:55:00|13322.2|13320.6|13324.1|13322.5|13325.8|13324.2|13322.2|13320.6|294
1741230000000|2025-03-06 03:00:00|13324.4|13322.8|13328.9|13327.3|13330.4|13328.8|13324.4|13322.8|444
1741230300000|2025-03-06 03:05:00|13328.7|13327.1|13329.2|13327.6|13330.3|13328.7|13327.9|13326.3|274
1741230600000|2025-03-06 03:10:00|13329.3|13327.7|13330.6|13329|13330.8|13329.2|13327.7|13326.1|324
1741230900000|2025-03-06 03:15:00|13330.5|13328.9|13328.3|13326.7|13330.6|13329|13327.2|13325.6|252
1741231200000|2025-03-06 03:20:00|13328.2|13326.6|13328.9|13327.3|13330.3|13328.7|13327.6|13326|345
1741231500000|2025-03-06 03:25:00|13328.8|13327.2|13326.1|13324.5|13329.2|13327.6|13325.4|13323.8|256
1741231800000|2025-03-06 03:30:00|13326.2|13324.6|13321.7|13320.1|13326.2|13324.6|13321.2|13319.6|250
1741232100000|2025-03-06 03:35:00|13321.5|13319.9|13320.1|13318.5|13322|13320.4|13319.5|13317.9|198
1741232400000|2025-03-06 03:40:00|13320|13318.4|13320.2|13318.6|13321.4|13319.8|13319.8|13318.2|193
1741232700000|2025-03-06 03:45:00|13320.1|13318.5|13323.3|13321.7|13323.5|13321.9|13319.8|13318.2|236
1741233000000|2025-03-06 03:50:00|13323.4|13321.8|13324|13322.4|13325.5|13323.9|13323.3|13321.7|267
1741233300000|2025-03-06 03:55:00|13324.1|13322.5|13325|13323.4|13325.6|13324|13323.6|13322|240
1741233600000|2025-03-06 04:00:00|13324.9|13323.3|13328.1|13326.5|13328.8|13327.2|13324.4|13322.8|347
1741233900000|2025-03-06 04:05:00|13328.2|13326.6|13328|13326.4|13330.2|13328.6|13327.3|13325.7|269
1741234200000|2025-03-06 04:10:00|13327.9|13326.3|13326.4|13324.8|13328.8|13327.2|13326.4|13324.8|255
1741234500000|2025-03-06 04:15:00|13326.6|13325|13324.3|13322.7|13326.9|13325.3|13324.1|13322.5|226
1741234800000|2025-03-06 04:20:00|13324.4|13322.8|13324.5|13322.9|13325.4|13323.8|13324.1|13322.5|261
1741235100000|2025-03-06 04:25:00|13324.4|13322.8|13327.2|13325.6|13327.3|13325.7|13323.5|13321.9|270
1741235400000|2025-03-06 04:30:00|13327.1|13325.5|13326.5|13324.9|13327.4|13325.8|13325.2|13323.6|210
1741235700000|2025-03-06 04:35:00|13326.2|13324.6|13324.8|13323.2|13326.5|13324.9|13324.8|13323.2|180
1741236000000|2025-03-06 04:40:00|13325.6|13323.1|13323.7|13322.1|13325.8|13323.8|13323.5|13321.9|210
1741236300000|2025-03-06 04:45:00|13323.6|13322|13322.1|13320.5|13324.4|13322.8|13322|13320.4|184
1741236600000|2025-03-06 04:50:00|13322|13320.4|13320.2|13318.6|13322.6|13321|13319.6|13318|200
1741236900000|2025-03-06 04:55:00|13320.1|13318.5|13318.3|13316.7|13320.4|13318.8|13317.1|13315.5|301
1741237200000|2025-03-06 05:00:00|13318.4|13316.8|13319.5|13317.9|13320.5|13318.9|13317.2|13315.6|299
1741237500000|2025-03-06 05:05:00|13319.4|13317.8|13321.9|13320.3|13322.8|13321.2|13318.3|13316.7|210
1741237800000|2025-03-06 05:10:00|13321.8|13320.2|13325.8|13324.2|13326.2|13324.6|13321.8|13320.2|185
1741238100000|2025-03-06 05:15:00|13325.7|13324.1|13326.1|13324.5|13326.9|13325.3|13325.2|13323.6|193
1741238400000|2025-03-06 05:20:00|13326.2|13324.6|13325.9|13324.3|13326.6|13325|13325.3|13323.7|238
1741238700000|2025-03-06 05:25:00|13326|13324.4|13324.8|13323.2|13327.4|13325.8|13324.5|13322.9|212
1741239000000|2025-03-06 05:30:00|13325|13323.4|13324.7|13323.1|13325.7|13324.1|13323.6|13322|244
1741239300000|2025-03-06 05:35:00|13324.8|13323.2|13326.7|13325.1|13328.1|13326.5|13324.8|13323.2|214
1741239600000|2025-03-06 05:40:00|13326.8|13325.2|13328.3|13326.7|13328.5|13326.9|13326.1|13324.5|150
1741239900000|2025-03-06 05:45:00|13328.6|13327|13328.3|13326.7|13330|13328.4|13327.6|13326|217
1741240200000|2025-03-06 05:50:00|13328.2|13326.6|13326.3|13324.7|13328.4|13326.8|13326.2|13324.6|231
1741240500000|2025-03-06 05:55:00|13326.5|13324.9|13321.2|13319.6|13327.1|13325.5|13320.3|13318.7|432
1741240800000|2025-03-06 06:00:00|13321.1|13319.5|13318.1|13316.5|13321.1|13319.5|13315.1|13313.5|308
1741241100000|2025-03-06 06:05:00|13318.2|13316.6|13317.3|13314.9|13319.6|13318|13316.7|13314.3|297
1741241400000|2025-03-06 06:10:00|13317.4|13315|13313.8|13312.2|13318.6|13316.5|13313.2|13311.6|293
1741241700000|2025-03-06 06:15:00|13314|13312.4|13317.8|13316.2|13317.9|13316.3|13313.2|13311.6|236
1741242000000|2025-03-06 06:20:00|13317.7|13316.1|13320.5|13318.9|13320.8|13319.2|13317.3|13315.6|243
1741242300000|2025-03-06 06:25:00|13320.6|13319|13322.2|13320.6|13323.9|13322.3|13320.6|13319|153
1741242600000|2025-03-06 06:30:00|13322.3|13320.7|13323.8|13322.2|13324.8|13323.2|13321.1|13319.5|214
1741242900000|2025-03-06 06:35:00|13323.9|13322.3|13326.4|13324.8|13326.7|13325.1|13323.9|13322.3|178
1741243200000|2025-03-06 06:40:00|13326.5|13324.9|13327.7|13326.1|13332.4|13330.8|13326.5|13324.9|234
1741243500000|2025-03-06 06:45:00|13327.6|13326|13328.2|13326.6|13329.1|13327.5|13326.4|13324.8|168
1741243800000|2025-03-06 06:50:00|13328.3|13326.7|13329.8|13328.2|13330.6|13329|13328.2|13326.6|181
1741244100000|2025-03-06 06:55:00|13329.9|13328.3|13327.8|13326.2|13330.3|13328.7|13327.2|13325.6|238
1741244400000|2025-03-06 07:00:00|13327.9|13326.3|13323.4|13321.8|13327.9|13326.3|13320.3|13318.7|456
1741244700000|2025-03-06 07:05:00|13323.6|13322|13316.6|13315|13324|13322.4|13316.1|13314.5|440
1741245000000|2025-03-06 07:10:00|13316.5|13314.9|13321.6|13320|13322|13320.4|13314.7|13313.1|489
1741245300000|2025-03-06 07:15:00|13321.8|13320.2|13325.2|13323.6|13325.4|13323.8|13320.4|13318.8|277
1741245600000|2025-03-06 07:20:00|13325.3|13323.7|13331.1|13329.5|13332.1|13330.5|13324.4|13322.8|342
1741245900000|2025-03-06 07:25:00|13331.2|13329.6|13325.7|13324.1|13331.8|13330.2|13325.5|13323.9|409
1741246200000|2025-03-06 07:30:00|13325.6|13324|13324.1|13322.5|13326.9|13325.3|13322.1|13320.5|344
1741246500000|2025-03-06 07:35:00|13324.2|13322.6|13320.6|13319|13325.4|13323.8|13320.3|13318.7|307
1741246800000|2025-03-06 07:40:00|13320.4|13318.8|13319.6|13318|13323.4|13321.8|13315.4|13313.8|501
1741247100000|2025-03-06 07:45:00|13319.8|13318.2|13318.8|13317.2|13321.5|13319.9|13315.5|13313.9|465
1741247400000|2025-03-06 07:50:00|13319|13317.4|13325.4|13323.8|13325.6|13324|13318.7|13317.1|441
1741247700000|2025-03-06 07:55:00|13325.3|13323.7|13328.5|13326.9|13330.1|13328.5|13324.2|13322.6|546
1741248000000|2025-03-06 08:00:00|13328.7|13327.1|13332.7|13331.1|13333.2|13331.6|13327.6|13326|656
1741248300000|2025-03-06 08:05:00|13332.8|13331.2|13326.6|13325|13333.2|13331.6|13326.1|13324.5|461
1741248600000|2025-03-06 08:10:00|13326.7|13325.1|13328.4|13326.8|13330.3|13328.7|13325.9|13324.3|412
1741248900000|2025-03-06 08:15:00|13328.3|13326.7|13329.9|13328.3|13332.5|13330.9|13326.9|13325.3|441
1741249200000|2025-03-06 08:20:00|13330|13328.4|13329.6|13328|13330.2|13328.6|13324.9|13323.3|456
1741249500000|2025-03-06 08:25:00|13329.7|13328.1|13326.3|13324.7|13330.6|13329|13324.7|13323.1|463
1741249800000|2025-03-06 08:30:00|13327|13325.4|13325.4|13323.8|13327.3|13325.7|13323.8|13322.2|402
1741250100000|2025-03-06 08:35:00|13325.3|13323.7|13325.7|13324.1|13330.4|13328.8|13324.6|13323|456
1741250400000|2025-03-06 08:40:00|13325.8|13324.2|13321.4|13319.8|13327.1|13325.5|13319.9|13318.3|469
1741250700000|2025-03-06 08:45:00|13321.3|13319.7|13323.2|13321.6|13323.2|13321.6|13316.1|13314.5|480
1741251000000|2025-03-06 08:50:00|13323.4|13321.8|13322.1|13320.5|13327.2|13325.6|13319|13317.4|483
1741251300000|2025-03-06 08:55:00|13322.5|13320.9|13325.5|13323.9|13327.2|13325.6|13320.5|13318.9|558
1741251600000|2025-03-06 09:00:00|13325.6|13324|13326.9|13325.3|13330.4|13328.8|13324|13322.4|600
1741251900000|2025-03-06 09:05:00|13327|13325.4|13324.2|13322.6|13327.3|13325.7|13321.9|13320.3|470
1741252200000|2025-03-06 09:10:00|13323.9|13322.3|13327.6|13326|13328|13326.4|13323.4|13321.8|421
1741252500000|2025-03-06 09:15:00|13327.7|13326.1|13334|13332.4|13334|13332.4|13327.7|13326.1|487
1741252800000|2025-03-06 09:20:00|13333.8|13332.2|13331.2|13329.6|13334.5|13332.9|13330.6|13329|407
1741253100000|2025-03-06 09:25:00|13330.8|13329.2|13332.3|13330.7|13332.7|13331.1|13329.1|13327.5|310
1741253400000|2025-03-06 09:30:00|13331.9|13330.3|13336|13334.4|13336.1|13334.5|13331.2|13329.6|404
1741253700000|2025-03-06 09:35:00|13335.8|13334.2|13337.1|13335.5|13339.4|13337.8|13334.9|13333.3|546
1741254000000|2025-03-06 09:40:00|13337.3|13335.7|13333.5|13331.9|13339.8|13338.2|13333.1|13331.5|395
1741254300000|2025-03-06 09:45:00|13333.4|13331.8|13331.8|13330.2|13333.6|13332|13330.6|13327.8|321
1741254600000|2025-03-06 09:50:00|13331.9|13330.3|13330.2|13328.6|13332.2|13330.6|13328.1|13326.5|319
1741254900000|2025-03-06 09:55:00|13330.3|13328.7|13332.2|13330.6|13332.9|13331.3|13328.1|13326.5|292
1741255200000|2025-03-06 10:00:00|13332.1|13330.5|13331.5|13329.9|13333|13331.4|13328|13326.4|372
1741255500000|2025-03-06 10:05:00|13331.4|13329.8|13330.2|13328.6|13334.1|13332.5|13328.3|13326.7|499
1741255800000|2025-03-06 10:10:00|13330.3|13328.7|13330.7|13329.1|13331.7|13330.1|13328|13326.4|424
1741256100000|2025-03-06 10:15:00|13330.6|13329|13333.8|13332.2|13334.3|13332.7|13330|13328.4|348
1741256400000|2025-03-06 10:20:00|13333.9|13332.3|13333.5|13331.9|13335.6|13334|13332.1|13330.5|355
1741256700000|2025-03-06 10:25:00|13333.6|13332|13330|13328.4|13333.7|13332.1|13329.8|13327.9|311
1741257000000|2025-03-06 10:30:00|13330.1|13328.5|13330|13328.4|13331.3|13329.1|13328.9|13326.5|291
1741257300000|2025-03-06 10:35:00|13330.1|13328.5|13328|13326.4|13330.3|13328.6|13326.5|13324.9|318
1741257600000|2025-03-06 10:40:00|13328.1|13326.5|13328.1|13326.5|13329.1|13327.5|13326.3|13324.7|311
1741257900000|2025-03-06 10:45:00|13328|13326.4|13329.2|13326.8|13330.6|13328.2|13327.4|13325.2|279
1741258200000|2025-03-06 10:50:00|13329.3|13326.9|13330.5|13328.1|13332.1|13329.7|13327.2|13324.8|275
1741258500000|2025-03-06 10:55:00|13330.7|13328.3|13331.1|13329.5|13332.2|13330.2|13330|13327.9|361
1741258800000|2025-03-06 11:00:00|13331|13329.4|13330.1|13328.5|13333.3|13331.7|13329.8|13328.2|411
1741259100000|2025-03-06 11:05:00|13330.2|13328.6|13329.8|13328.2|13331.5|13329.9|13328.6|13327|310
1741259400000|2025-03-06 11:10:00|13330.1|13328.5|13327.5|13325.9|13334.6|13333|13327.2|13325.6|391
1741259700000|2025-03-06 11:15:00|13327.3|13325.7|13329.9|13328.3|13330.8|13329.2|13326.5|13324.9|258
1741260000000|2025-03-06 11:20:00|13329.8|13328.2|13332.2|13330.6|13333.3|13331.7|13329.1|13327.5|292
1741260300000|2025-03-06 11:25:00|13332.5|13330.9|13334.3|13332.7|13334.6|13333|13331.3|13329.7|327
1741260600000|2025-03-06 11:30:00|13334.1|13332.5|13331.4|13329.8|13334.3|13332.7|13331.2|13329.6|320
1741260900000|2025-03-06 11:35:00|13331.5|13329.9|13329.9|13328.3|13332.3|13330.4|13329.8|13328.2|240
1741261200000|2025-03-06 11:40:00|13330.1|13328.5|13328.5|13326.9|13332.3|13330.7|13328|13326.4|279
1741261500000|2025-03-06 11:45:00|13328.7|13327.1|13331.1|13328.7|13331.6|13329.2|13327.6|13326|251
1741261800000|2025-03-06 11:50:00|13331.3|13328.9|13328.1|13326.5|13331.7|13329.3|13327.9|13326.3|281
1741262100000|2025-03-06 11:55:00|13328.2|13326.6|13325.8|13324.2|13328.2|13326.6|13324.9|13323.3|406
1741262400000|2025-03-06 12:00:00|13326|13324.4|13327.6|13326|13329.2|13327.6|13325.6|13324|407
1741262700000|2025-03-06 12:05:00|13327.3|13325.7|13326|13324.4|13327.9|13326.3|13324.9|13323.3|294
1741263000000|2025-03-06 12:10:00|13325.9|13324.3|13325.3|13323.7|13327.1|13325.5|13324.4|13322.8|369
1741263300000|2025-03-06 12:15:00|13325.4|13323.8|13328.3|13326.7|13329.3|13327.7|13324.8|13323.2|303
1741263600000|2025-03-06 12:20:00|13328.4|13326.8|13326.9|13324.5|13329.5|13327.9|13325.9|13323.9|269
1741263900000|2025-03-06 12:25:00|13326.7|13324.3|13326.8|13325.2|13327.2|13325.6|13324.7|13322.7|311
1741264200000|2025-03-06 12:30:00|13327|13325.4|13328.7|13327.1|13329.2|13327.6|13326.3|13324.3|398
1741264500000|2025-03-06 12:35:00|13328.6|13327|13324.9|13323.3|13328.6|13327|13323.4|13321.8|383
1741264800000|2025-03-06 12:40:00|13324.8|13323.2|13326.2|13324.6|13326.8|13325.2|13324|13322.4|283
1741265100000|2025-03-06 12:45:00|13326.3|13324.7|13331|13328.6|13331.8|13329.1|13324.2|13322.6|346
1741265400000|2025-03-06 12:50:00|13331.3|13328.9|13333.6|13332|13333.8|13332.2|13330.6|13328.2|440
1741265700000|2025-03-06 12:55:00|13333.7|13332.1|13328.9|13327.3|13334.2|13332.6|13328.6|13326.9|436
1741266000000|2025-03-06 13:00:00|13328.8|13327.2|13326.8|13325.2|13329.3|13327.7|13326.3|13324.3|379
1741266300000|2025-03-06 13:05:00|13326.9|13325.3|13327.1|13325.5|13329.3|13326.9|13324.7|13323|405
1741266600000|2025-03-06 13:10:00|13327.2|13325.6|13326.7|13324.3|13328.5|13326.5|13325.4|13323.8|263
1741266900000|2025-03-06 13:15:00|13326.6|13324.2|13317.8|13316.2|13327.8|13325.4|13310.1|13307.1|714
1741267200000|2025-03-06 13:20:00|13318.4|13316.8|13318.5|13316.9|13322.9|13321.2|13316.3|13314.3|554
1741267500000|2025-03-06 13:25:00|13318.6|13317|13333.3|13317.3|13333.3|13322.2|13317.7|13312.6|346
1741267800000|2025-03-06 13:30:00|13334.5|13318.5|13326|13323.6|13349.6|13333.6|13325|13318.5|488
1741268100000|2025-03-06 13:35:00|13326.4|13324|13323.8|13322.2|13327.2|13325.6|13322.8|13321.2|420
1741268400000|2025-03-06 13:40:00|13323.6|13322|13325.5|13323.9|13327.5|13325.9|13321.5|13319.9|400
1741268700000|2025-03-06 13:45:00|13325.4|13323.8|13321.8|13320.2|13327.4|13325.8|13319.4|13317.8|432
1741269000000|2025-03-06 13:50:00|13321.4|13319.8|13318.4|13316.8|13322.3|13320.7|13312.9|13311.3|536
1741269300000|2025-03-06 13:55:00|13318.5|13316.9|13317.1|13315.5|13321.1|13319.5|13316.9|13315.3|503
1741269600000|2025-03-06 14:00:00|13317.2|13315.6|13314.9|13313.3|13320|13318.4|13309.4|13307.8|561
1741269900000|2025-03-06 14:05:00|13314.7|13313.1|13319.6|13318|13323.8|13322.2|13313.3|13311.2|633
1741270200000|2025-03-06 14:10:00|13319.7|13317.3|13320.4|13318.8|13322.3|13320.7|13317.6|13316|550
1741270500000|2025-03-06 14:15:00|13320.3|13318.7|13319.7|13317.3|13322.7|13320.3|13317.1|13315.2|503
1741270800000|2025-03-06 14:20:00|13319.8|13317.4|13321.3|13319.7|13323.2|13321.6|13317.4|13314.7|525
1741271100000|2025-03-06 14:25:00|13321.2|13319.6|13317.2|13315.6|13322.3|13320.7|13317.1|13315.5|468
1741271400000|2025-03-06 14:30:00|13317|13315.4|13316|13314.4|13320.8|13318.1|13315.8|13314.2|441
1741271700000|2025-03-06 14:35:00|13315.9|13314.3|13313.8|13312.2|13318.7|13317.1|13313.7|13312.1|436
1741272000000|2025-03-06 14:40:00|13313.9|13312.3|13309.8|13307.4|13315.2|13313.6|13308.4|13306.8|370
1741272300000|2025-03-06 14:45:00|13309.7|13307.3|13309.6|13307.2|13312.9|13311.3|13308|13306.4|457
1741272600000|2025-03-06 14:50:00|13308.9|13307.3|13312.4|13310.8|13314|13312.1|13308|13306.4|477
1741272900000|2025-03-06 14:55:00|13312.5|13310.9|13309.8|13308.2|13312.5|13310.9|13308.5|13306.9|479
1741273200000|2025-03-06 15:00:00|13309.7|13308.1|13305.2|13303.6|13310.1|13308.4|13300.5|13298.9|488
1741273500000|2025-03-06 15:05:00|13305|13303.4|13304.6|13303|13311.6|13310|13302.7|13301.1|597
1741273800000|2025-03-06 15:10:00|13304.7|13303.1|13306.3|13304.7|13306.4|13304.8|13302|13300.4|546
1741274100000|2025-03-06 15:15:00|13306.2|13304.6|13308.9|13306.5|13309.7|13307.8|13304.8|13302.9|537
1741274400000|2025-03-06 15:20:00|13308.8|13306.4|13313.3|13311.7|13314.1|13312.5|13307.6|13305.9|481
1741274700000|2025-03-06 15:25:00|13313.4|13311.8|13312.4|13310.8|13316.4|13314|13311.6|13309.2|486
1741275000000|2025-03-06 15:30:00|13312.3|13310.7|13317.6|13315.2|13317.8|13315.4|13312.3|13310.5|547
1741275300000|2025-03-06 15:35:00|13317.5|13315.1|13315.9|13313.5|13319.5|13317.1|13313.8|13312.2|413
1741275600000|2025-03-06 15:40:00|13316.3|13313.3|13319|13317.4|13319.9|13318.3|13314.5|13312.4|469
1741275900000|2025-03-06 15:45:00|13318.9|13317.3|13319.7|13318.1|13323.8|13322.2|13318.9|13317.3|488
1741276200000|2025-03-06 15:50:00|13319.9|13318.3|13319.3|13317.7|13322.3|13320.7|13318.8|13317.1|455
1741276500000|2025-03-06 15:55:00|13319.2|13317.6|13317.7|13316.1|13320.1|13318.5|13315.7|13314.1|546
1741276800000|2025-03-06 16:00:00|13317.6|13316|13314.6|13313|13318.3|13316.4|13312.5|13310.9|508
1741277100000|2025-03-06 16:05:00|13314.5|13312.9|13314.7|13313.1|13316.8|13315.2|13314.3|13312.7|484
1741277400000|2025-03-06 16:10:00|13314.6|13313|13312.3|13310.7|13315.7|13314.1|13311.6|13310|457
1741277700000|2025-03-06 16:15:00|13312.2|13310.6|13309.7|13308.1|13314|13312.4|13309.1|13307.5|418
1741278000000|2025-03-06 16:20:00|13309.8|13308.2|13311.1|13309.5|13312.7|13311.1|13308.3|13306.7|477
1741278300000|2025-03-06 16:25:00|13311|13309.4|13309.5|13307.1|13316|13314.4|13305.5|13303.1|454
1741278600000|2025-03-06 16:30:00|13309.3|13307.7|13310.8|13309.2|13314.9|13312.7|13307.1|13305.1|706
1741278900000|2025-03-06 16:35:00|13310.7|13309.1|13311.4|13309.8|13312.8|13310.8|13307.4|13305.8|596
1741279200000|2025-03-06 16:40:00|13311.5|13309.9|13313.5|13311.9|13315.4|13313.5|13311.5|13309.6|386
1741279500000|2025-03-06 16:45:00|13313.4|13311.8|13312.8|13311.2|13314.7|13312.3|13312.2|13310.4|384
1741279800000|2025-03-06 16:50:00|13312.7|13311.1|13315.5|13312.4|13315.8|13314.2|13312.3|13310.7|328
1741280100000|2025-03-06 16:55:00|13315.6|13312.7|13316.3|13314.7|13317.7|13315.1|13314.5|13312.4|383
1741280400000|2025-03-06 17:00:00|13316.1|13314.5|13316.7|13314.3|13318.1|13315.7|13314.3|13312|456
1741280700000|2025-03-06 17:05:00|13316.4|13315.1|13316.4|13314.8|13319.5|13317.6|13315.7|13314.1|450
1741281000000|2025-03-06 17:10:00|13316.2|13314.6|13319.2|13316.8|13319.6|13317.3|13314.6|13313|453
1741281300000|2025-03-06 17:15:00|13319.3|13316.9|13322.6|13320.2|13323.5|13321.2|13318.4|13316|497
1741281600000|2025-03-06 17:20:00|13322.5|13320.1|13323.5|13321.1|13324.5|13322.4|13321.3|13319.3|497
1741281900000|2025-03-06 17:25:00|13323.4|13321|13318.6|13316.2|13323.4|13321|13317.9|13315.8|420
1741282200000|2025-03-06 17:30:00|13318.4|13316|13320.3|13318.7|13321.8|13320.2|13317.5|13315.1|369
1741282500000|2025-03-06 17:35:00|13320.1|13318.5|13322|13320.4|13322.2|13320.6|13319.7|13318.1|271
1741282800000|2025-03-06 17:40:00|13321.9|13320.3|13323.8|13322.2|13324.8|13323.2|13321.1|13319.5|283
1741283100000|2025-03-06 17:45:00|13323.9|13322.3|13324.3|13322.7|13324.4|13322.8|13322.7|13321.1|300
1741283400000|2025-03-06 17:50:00|13324.2|13322.6|13326|13324.4|13328.1|13326.5|13324.1|13322.5|375
1741283700000|2025-03-06 17:55:00|13326.2|13324.6|13326.5|13324.9|13329|13327.4|13326.1|13324.5|384
1741284000000|2025-03-06 18:00:00|13326.3|13324.7|13322.5|13320.9|13326.5|13324.9|13321.6|13320|375
1741284300000|2025-03-06 18:05:00|13322.4|13320.8|13323.6|13322|13324.2|13322.6|13321.2|13319.6|282
1741284600000|2025-03-06 18:10:00|13323.5|13321.9|13322.5|13320.9|13323.7|13322.1|13320.5|13318.6|304
1741284900000|2025-03-06 18:15:00|13322.4|13320.8|13323.5|13321.9|13323.5|13321.9|13321.2|13319.2|321
1741285200000|2025-03-06 18:20:00|13323.8|13322.2|13324.6|13323|13324.8|13323.2|13322|13320.4|286
1741285500000|2025-03-06 18:25:00|13324.5|13322.9|13327.7|13326.1|13327.9|13326.3|13323.6|13322|316
1741285800000|2025-03-06 18:30:00|13327.8|13326.2|13326.6|13324.2|13329.3|13327.7|13325.3|13323.6|293
1741286100000|2025-03-06 18:35:00|13326.8|13324.4|13328.4|13326.8|13329|13327.4|13326.4|13324.4|276
1741286400000|2025-03-06 18:40:00|13328.5|13326.9|13334.6|13332.2|13334.9|13333.3|13328.4|13326.8|417
1741286700000|2025-03-06 18:45:00|13334.7|13332.3|13329.6|13327.2|13334.8|13332.4|13328.2|13326.4|309
1741287000000|2025-03-06 18:50:00|13329.7|13327.3|13330.1|13328.5|13331.9|13330.3|13328.4|13326.5|282
1741287300000|2025-03-06 18:55:00|13330|13328.4|13327.9|13326.3|13331.1|13329.5|13327.8|13326.2|331
1741287600000|2025-03-06 19:00:00|13328|13326.4|13327.9|13326.3|13329.4|13327.8|13327.7|13326.1|314
1741287900000|2025-03-06 19:05:00|13327.8|13326.2|13328.1|13326.5|13328.3|13326.7|13326.5|13324.9|289
1741288200000|2025-03-06 19:10:00|13328|13326.4|13328|13326.4|13329.6|13328|13326|13324.4|291
1741288500000|2025-03-06 19:15:00|13328.3|13326.7|13326.4|13324.8|13329.9|13328.2|13326.1|13324.5|315
1741288800000|2025-03-06 19:20:00|13326.5|13324.9|13324.2|13321.8|13326.5|13324.9|13323.6|13321.2|383
1741289100000|2025-03-06 19:25:00|13324.1|13321.7|13326.5|13324.9|13326.7|13325.1|13323.8|13321.3|349
1741289400000|2025-03-06 19:30:00|13326.6|13325|13326|13324.4|13327.7|13326.1|13325.3|13323.7|287
1741289700000|2025-03-06 19:35:00|13326.1|13324.5|13324.2|13322.6|13326.7|13325.1|13323|13321.4|303
1741290000000|2025-03-06 19:40:00|13324.1|13322.5|13321.9|13320.3|13324.3|13322.7|13320.1|13318.5|370
1741290300000|2025-03-06 19:45:00|13322|13320.4|13319.6|13318|13322.4|13320.8|13319.3|13317.7|387
1741290600000|2025-03-06 19:50:00|13319.5|13317.9|13319.7|13318.1|13320.2|13318.6|13317.3|13315.7|375
1741290900000|2025-03-06 19:55:00|13319.8|13318.2|13321.6|13320|13321.7|13320.1|13319.3|13317.7|448
1741291200000|2025-03-06 20:00:00|13321.7|13320.1|13321.7|13320.1|13323.4|13321.8|13321|13319.4|456
1741291500000|2025-03-06 20:05:00|13321.8|13320.2|13321.6|13320|13323.2|13321.6|13321.1|13319.5|420
1741291800000|2025-03-06 20:10:00|13321.7|13320.1|13322.4|13320.8|13322.6|13321|13320.5|13318.9|357
1741292100000|2025-03-06 20:15:00|13322.5|13320.9|13322.3|13320.7|13323.1|13321.5|13321.3|13319.7|370
1741292400000|2025-03-06 20:20:00|13322.2|13320.6|13323.8|13322.2|13324.5|13322.9|13322|13320.4|321
1741292700000|2025-03-06 20:25:00|13323.7|13322.1|13323.8|13322.2|13324.8|13323.2|13323|13321.4|326
1741293000000|2025-03-06 20:30:00|13323.7|13322.1|13324|13322.4|13325|13323.2|13320.9|13319.3|410
1741293300000|2025-03-06 20:35:00|13324.1|13322.5|13326.9|13325.3|13328.3|13326.3|13324.1|13322.5|316
1741293600000|2025-03-06 20:40:00|13327|13325.4|13328.2|13326.6|13330.8|13328.3|13326.7|13325.1|292
1741293900000|2025-03-06 20:45:00|13328.1|13326.5|13326.9|13325.3|13329.2|13327.6|13326.8|13325.2|287
1741294200000|2025-03-06 20:50:00|13326.8|13325.2|13327.9|13326.3|13328.1|13326.5|13326|13324.4|289
1741294500000|2025-03-06 20:55:00|13328|13326.4|13329.8|13328.2|13329.9|13328.3|13326.5|13324.7|281
1741294800000|2025-03-06 21:00:00|13329.3|13327.7|13329.5|13327.9|13330.4|13328.8|13328.6|13327|214
1741295100000|2025-03-06 21:05:00|13329.4|13327.8|13330|13328.4|13330.3|13328.7|13328.8|13326.8|170
1741295400000|2025-03-06 21:10:00|13330.3|13327.9|13331.6|13329.2|13331.7|13329.5|13329.6|13327.8|143
1741295700000|2025-03-06 21:15:00|13331.7|13329.3|13331.2|13328.8|13332.8|13330.4|13329.8|13327.4|127
1741296000000|2025-03-06 21:20:00|13331.3|13328.9|13332.6|13330.2|13333|13330.6|13328.1|13326.5|259
1741296300000|2025-03-06 21:25:00|13332.7|13330.3|13330.4|13328.8|13332.9|13330.5|13329.7|13327.9|179
1741296600000|2025-03-06 21:30:00|13330.3|13328.7|13328.2|13326.6|13330.3|13328.7|13327.7|13325.5|314
1741296900000|2025-03-06 21:35:00|13328.1|13326.5|13328.1|13325.7|13329.2|13327.6|13327.5|13325.2|425
1741297200000|2025-03-06 21:40:00|13328|13325.6|13328.8|13324.4|13331.1|13326.2|13327.5|13322.6|30
1741297500000|2025-03-06 21:45:00|13329|13323.7|13329.2|13324.6|13334.1|13324.7|13328.6|13319.3|91
1741297800000|2025-03-06 21:50:00|13328.9|13324.3|13327.4|13325|13329.3|13326.1|13326.9|13323.3|204
1741298100000|2025-03-06 21:55:00|13329.7|13322.6|13341.4|13325.4|13344.8|13328.8|13329.7|13318.8|188
1741298400000|2025-03-06 22:00:00|13342.7|13326.7|13334.4|13318.4|13342.8|13326.8|13334.4|13318.4|4
1741298700000|2025-03-06 22:05:00|13333.5|13317.5|13344.6|13328.6|13344.8|13328.8|13333.5|13317.5|41
1741299000000|2025-03-06 22:10:00|13344.8|13328.8|13340.7|13324.7|13344.8|13328.8|13340.5|13324.5|28
1741299300000|2025-03-06 22:15:00|13340.6|13324.6|13340.2|13324.2|13341.6|13325.6|13340|13324|59
1741299600000|2025-03-06 22:20:00|13340.3|13324.3|13341.1|13325.1|13341.2|13325.2|13339.6|13323.6|38
1741299900000|2025-03-06 22:25:00|13342|13326|13342.7|13326.7|13342.7|13326.7|13340.9|13324.9|14
1741300200000|2025-03-06 22:30:00|13340.9|13324.9|13339.2|13323.2|13341.8|13325.8|13338.9|13322.9|106
1741300500000|2025-03-06 22:35:00|13339.3|13323.3|13340.4|13324.4|13341.9|13325.9|13338.7|13322.7|97
1741300800000|2025-03-06 22:40:00|13340.3|13324.3|13340.6|13324.6|13340.6|13324.6|13340.1|13324.1|26
1741301100000|2025-03-06 22:45:00|13340.7|13324.7|13340.6|13324.6|13340.7|13324.7|13340.2|13324.2|36
1741301400000|2025-03-06 22:50:00|13340.5|13324.5|13340.6|13324.6|13343.4|13327.4|13340.1|13324.1|54
1741301700000|2025-03-06 22:55:00|13340.8|13324.8|13340.4|13324.4|13341.1|13325.1|13338.3|13322.3|103
1741302000000|2025-03-06 23:00:00|13339.9|13323.9|13335.2|13320.7|13342.6|13326.6|13334.9|13319.4|118
1741302300000|2025-03-06 23:05:00|13335.5|13320|13329.4|13320.1|13336.2|13323.3|13326.5|13318.2|63
1741302600000|2025-03-06 23:10:00|13329.3|13320.2|13330|13325.5|13331.5|13326.8|13329.2|13320.2|106
1741302900000|2025-03-06 23:15:00|13329.7|13325.4|13330.2|13326|13330.9|13326.6|13329.2|13325|44
1741303200000|2025-03-06 23:20:00|13330.8|13325.6|13326.6|13322.4|13330.9|13326.4|13325.6|13321.4|86
1741303500000|2025-03-06 23:25:00|13326.5|13321.8|13330.3|13325.4|13330.6|13326.4|13325.5|13320.5|127
1741303800000|2025-03-06 23:30:00|13330.5|13325.1|13328.2|13324.8|13330.6|13326.2|13328.2|13323.7|75
1741304100000|2025-03-06 23:35:00|13329|13324.2|13328.4|13324.8|13329.4|13324.8|13328.2|13324|70
1741304400000|2025-03-06 23:40:00|13329|13324.5|13329.6|13325.6|13330.5|13326.4|13328.4|13324.4|72
1741304700000|2025-03-06 23:45:00|13329.8|13325.3|13331.4|13326.7|13332.2|13327.9|13329.5|13325.3|78
1741305000000|2025-03-06 23:50:00|13331.3|13326.6|13328.8|13325.3|13332.1|13327.8|13327.6|13324.2|71
1741305300000|2025-03-06 23:55:00|13329.5|13325.4|13332|13327.2|13332.2|13327.4|13328.6|13325.2|72
1741305600000|2025-03-07 00:00:00|13332.2|13327.6|13325.4|13323|13332.2|13328.8|13324.4|13322|190
1741305900000|2025-03-07 00:05:00|13325.2|13322.8|13325.7|13323.3|13326|13323.6|13322.4|13320|178
1741306200000|2025-03-07 00:10:00|13325.5|13323.1|13322.8|13320.4|13325.6|13323.2|13321.8|13320|164
1741306500000|2025-03-07 00:15:00|13322.6|13320.2|13322.6|13321|13325.1|13322.7|13322|13319.9|196
1741306800000|2025-03-07 00:20:00|13322.5|13320.9|13324.9|13323.3|13325.8|13324.2|13322.5|13320.9|182
1741307100000|2025-03-07 00:25:00|13324.8|13323.2|13324.3|13322.7|13325.8|13324.2|13322.8|13321.2|190
1741307400000|2025-03-07 00:30:00|13324.2|13322.6|13323.3|13321.7|13324.3|13322.7|13322|13320.4|177
1741307700000|2025-03-07 00:35:00|13323.2|13321.6|13324.7|13323.1|13325.4|13323.8|13323.1|13321.5|108
1741308000000|2025-03-07 00:40:00|13324.6|13323|13323.8|13322.2|13326.4|13324.8|13323.5|13321.9|113
1741308300000|2025-03-07 00:45:00|13323.7|13322.1|13327.7|13326.1|13328.3|13326.7|13323.7|13322.1|166
1741308600000|2025-03-07 00:50:00|13327.8|13326.2|13328.4|13326.8|13329.1|13327.5|13327.4|13325.8|161
1741308900000|2025-03-07 00:55:00|13328.5|13326.9|13331.2|13329.6|13332|13330.4|13327.1|13325.5|215
1741309200000|2025-03-07 01:00:00|13330.9|13329.3|13331.6|13330|13333.7|13332.1|13328.3|13326.7|258
1741309500000|2025-03-07 01:05:00|13331.7|13330.1|13325.3|13323.7|13332.5|13330.9|13325.2|13323.6|249
1741309800000|2025-03-07 01:10:00|13325.2|13323.6|13328.2|13326.6|13328.9|13327.3|13325|13323.4|175
1741310100000|2025-03-07 01:15:00|13328.3|13326.7|13328.5|13326.9|13329.3|13327.7|13327.5|13325.9|300
1741310400000|2025-03-07 01:20:00|13328.4|13326.8|13335.6|13334|13335.8|13334.2|13328.3|13326.7|219
1741310700000|2025-03-07 01:25:00|13335.7|13334.1|13335.8|13334.2|13336.8|13335.2|13333.6|13332|286
1741311000000|2025-03-07 01:30:00|13336.2|13334.6|13336.4|13334.8|13337.5|13335.9|13335.1|13333.5|301
1741311300000|2025-03-07 01:35:00|13336.3|13334.7|13334.4|13332.8|13337|13335.4|13333.8|13332.2|250
1741311600000|2025-03-07 01:40:00|13334.3|13332.7|13332.6|13331|13336|13334.4|13332.4|13330.8|228
1741311900000|2025-03-07 01:45:00|13332.7|13331.1|13330.3|13328.7|13332.9|13331.3|13328.8|13327.2|223
1741312200000|2025-03-07 01:50:00|13330.2|13328.6|13331.2|13329.6|13331.9|13330.3|13330.2|13328.6|137
1741312500000|2025-03-07 01:55:00|13331.1|13329.5|13331.2|13329.6|13331.7|13330.1|13329.6|13328|255
1741312800000|2025-03-07 02:00:00|13330.9|13329.3|13332.6|13331|13333.2|13331.2|13329.6|13327.2|295
1741313100000|2025-03-07 02:05:00|13332.4|13330.8|13337.3|13335.7|13340.8|13339|13332.4|13330.8|286
1741313400000|2025-03-07 02:10:00|13337.5|13335.9|13335.4|13333.8|13337.9|13336.3|13334.3|13332.7|202
1741313700000|2025-03-07 02:15:00|13335.5|13333.9|13333.7|13332.1|13336.2|13334.6|13332.3|13330.7|230
1741314000000|2025-03-07 02:20:00|13333.8|13332.2|13332.9|13331.3|13335|13333.4|13332.4|13330.8|216
1741314300000|2025-03-07 02:25:00|13332.8|13331.2|13332.8|13331.2|13333.6|13332|13332.2|13330.6|211
1741314600000|2025-03-07 02:30:00|13332.7|13331.1|13331.9|13330.3|13335.3|13333.3|13331.2|13329.6|263
1741314900000|2025-03-07 02:35:00|13332|13330.4|13329.5|13327.9|13333.7|13331.4|13329.1|13326.7|224
1741315200000|2025-03-07 02:40:00|13329.4|13327.8|13331|13329.4|13331.1|13329.5|13328.4|13326.8|208
1741315500000|2025-03-07 02:45:00|13331.1|13329.5|13332|13330.4|13332.1|13330.5|13328.5|13326.9|193
1741315800000|2025-03-07 02:50:00|13332.1|13330.5|13330.4|13328.8|13332.2|13330.6|13328.9|13327.3|158
1741316100000|2025-03-07 02:55:00|13330.5|13328.9|13330.6|13329|13332.1|13330.5|13329.5|13327.9|252
1741316400000|2025-03-07 03:00:00|13330.7|13329.1|13333.4|13331.8|13333.6|13332|13330.3|13328.7|232
1741316700000|2025-03-07 03:05:00|13333|13331.4|13330.1|13328.5|13334.4|13332.8|13329.9|13328.3|233
1741317000000|2025-03-07 03:10:00|13330|13328.4|13328.9|13327.3|13330.8|13329.2|13328.2|13326.6|271
1741317300000|2025-03-07 03:15:00|13329|13327.4|13328.1|13326.5|13330.2|13328.6|13326.2|13324.6|263
1741317600000|2025-03-07 03:20:00|13328.2|13326.6|13327.3|13325.7|13331|13329.4|13326|13324.4|243
1741317900000|2025-03-07 03:25:00|13327.4|13325.8|13326.3|13324.7|13328.3|13326.7|13326.2|13324.6|193
1741318200000|2025-03-07 03:30:00|13326.2|13324.6|13326.5|13324.9|13327.5|13325.9|13325.8|13324.2|162
1741318500000|2025-03-07 03:35:00|13326.4|13324.8|13324.7|13323.1|13327.5|13325.9|13324.1|13322.5|168
1741318800000|2025-03-07 03:40:00|13324.8|13323.2|13332.3|13329.9|13333.4|13331.4|13324.8|13323.2|147
1741319100000|2025-03-07 03:45:00|13332.2|13329.8|13332.9|13331.3|13333.3|13331.4|13331.1|13329.5|104
1741319400000|2025-03-07 03:50:00|13333|13331.4|13333.2|13331.6|13334.1|13332.5|13332.5|13330.9|157
1741319700000|2025-03-07 03:55:00|13333.8|13331.4|13331.9|13330.3|13333.9|13331.8|13330.5|13328.9|155
1741320000000|2025-03-07 04:00:00|13332|13330.4|13333.8|13332.2|13334.6|13333|13331.3|13329.7|170
1741320300000|2025-03-07 04:05:00|13333.9|13332.3|13331.5|13329.9|13334.2|13332.6|13331|13329.4|141
1741320600000|2025-03-07 04:10:00|13331.7|13330.1|13331.4|13329.8|13332.8|13331.2|13330.3|13328.7|126
1741320900000|2025-03-07 04:15:00|13331.5|13329.9|13332.2|13330.6|13333.9|13332.3|13331.5|13329.9|161
1741321200000|2025-03-07 04:20:00|13332.1|13330.5|13333.5|13331.9|13334.1|13332.5|13331.7|13330.1|145
1741321500000|2025-03-07 04:25:00|13333.4|13331.8|13332.3|13330.7|13334.4|13332.6|13332.2|13330.6|125
1741321800000|2025-03-07 04:30:00|13332.4|13330.8|13330.6|13329|13332.5|13330.9|13329.6|13328|200
1741322100000|2025-03-07 04:35:00|13330.8|13329.2|13331.6|13329.2|13331.9|13329.9|13330.4|13328.8|194
1741322400000|2025-03-07 04:40:00|13331.7|13329.3|13331.6|13328.4|13332.7|13330.7|13330.4|13328.2|111
1741322700000|2025-03-07 04:45:00|13331.1|13328.7|13329.9|13328.3|13331.6|13329.2|13328.3|13326.1|100
1741323000000|2025-03-07 04:50:00|13329.8|13328.2|13328.9|13327.3|13330.2|13328.6|13327.9|13326.3|100
1741323300000|2025-03-07 04:55:00|13329|13327.4|13329.4|13327.8|13331.2|13329.6|13328.9|13327.3|177
1741323600000|2025-03-07 05:00:00|13329.6|13328|13330.5|13328.9|13330.9|13329.3|13329|13327.4|174
1741323900000|2025-03-07 05:05:00|13330.3|13328.7|13329.8|13328.2|13330.5|13328.9|13329.4|13327.8|97
1741324200000|2025-03-07 05:10:00|13329.7|13328.1|13329.4|13327.8|13330.3|13328.7|13329.4|13327.8|101
1741324500000|2025-03-07 05:15:00|13329.5|13327.9|13328.3|13326.7|13329.6|13328|13328|13326.2|124
1741324800000|2025-03-07 05:20:00|13328.4|13326.8|13327.8|13326.2|13328.7|13327.1|13327.1|13325.5|167
1741325100000|2025-03-07 05:25:00|13327.7|13326.1|13328.7|13327.1|13329.3|13327.7|13327.6|13326|187
1741325400000|2025-03-07 05:30:00|13328.6|13327|13324.5|13322.9|13328.6|13327|13323.8|13322.2|233
1741325700000|2025-03-07 05:35:00|13324.6|13323|13324.1|13322.5|13324.6|13323|13323|13321.4|285
1741326000000|2025-03-07 05:40:00|13324|13322.4|13324|13322.4|13325.1|13323.5|13322.8|13321.2|325
1741326300000|2025-03-07 05:45:00|13323.9|13322.3|13324.3|13322.7|13324.5|13322.9|13321.8|13320.2|320
1741326600000|2025-03-07 05:50:00|13324.6|13323|13324.6|13323|13326.1|13324.5|13324.1|13322.5|236
1741326900000|2025-03-07 05:55:00|13324.5|13322.9|13324.7|13323.1|13324.9|13323.3|13322.7|13321.1|211
1741327200000|2025-03-07 06:00:00|13324.8|13323.2|13326.7|13325.1|13328.6|13327|13324|13322.4|256
1741327500000|2025-03-07 06:05:00|13326.9|13325.3|13330.2|13328.6|13330.5|13328.9|13326.3|13324.7|274
1741327800000|2025-03-07 06:10:00|13330.1|13328.5|13326.5|13324.9|13330.9|13329.3|13326.1|13324.5|198
1741328100000|2025-03-07 06:15:00|13326.4|13324.8|13324|13322.4|13327.3|13325.7|13323.6|13322|195
1741328400000|2025-03-07 06:20:00|13324.2|13322.6|13326.5|13324.9|13327.3|13325.7|13323.9|13322.3|173
1741328700000|2025-03-07 06:25:00|13326.3|13324.7|13327|13325.4|13328.4|13326.8|13325.8|13324.2|225
1741329000000|2025-03-07 06:30:00|13327.2|13325.6|13327.7|13325.3|13328.9|13327.3|13325|13323.4|245
1741329300000|2025-03-07 06:35:00|13327.8|13325.4|13328|13325.6|13329.2|13326.8|13327.7|13325.3|172
1741329600000|2025-03-07 06:40:00|13328.1|13325.7|13326.4|13324|13329|13326.6|13325|13323.1|160
1741329900000|2025-03-07 06:45:00|13326.5|13324.1|13324.4|13322.8|13326.7|13324.3|13323|13321.4|184
1741330200000|2025-03-07 06:50:00|13324.5|13322.9|13322.5|13320.9|13324.6|13323|13321.5|13319.9|215
1741330500000|2025-03-07 06:55:00|13322.3|13320.7|13323|13321.4|13323.5|13321.9|13321.6|13320|165
1741330800000|2025-03-07 07:00:00|13322.9|13321.3|13327.4|13325.8|13327.4|13325.8|13322|13320.4|249
1741331100000|2025-03-07 07:05:00|13327.3|13325.7|13325.1|13323.5|13328.2|13326.6|13323.1|13321.5|283
1741331400000|2025-03-07 07:10:00|13325|13323.4|13324.9|13323.3|13325.7|13324.1|13323.2|13321.6|245
1741331700000|2025-03-07 07:15:00|13325|13323.4|13323.3|13321.7|13325.4|13323.8|13322.1|13320.5|172
1741332000000|2025-03-07 07:20:00|13323.2|13321.6|13317.9|13316.3|13323.2|13321.6|13317.7|13316.1|207
1741332300000|2025-03-07 07:25:00|13317.8|13316.2|13317.4|13315.8|13319.1|13317.5|13316|13314.4|218
1741332600000|2025-03-07 07:30:00|13317.3|13315.7|13317.5|13315.9|13320.4|13318.8|13316.3|13314.7|271
1741332900000|2025-03-07 07:35:00|13317.4|13315.8|13316.3|13314.7|13318.5|13316.9|13315.4|13313.8|243
1741333200000|2025-03-07 07:40:00|13316.4|13314.8|13311.7|13310.1|13317.6|13316|13311.7|13310.1|255
1741333500000|2025-03-07 07:45:00|13311.8|13310.2|13312.9|13311.3|13314.3|13312.7|13311.2|13309.6|230
1741333800000|2025-03-07 07:50:00|13312.8|13311.2|13315.8|13314.2|13316.2|13314.4|13312.5|13310.9|182
1741334100000|2025-03-07 07:55:00|13315.7|13314.1|13316.8|13315.2|13318.6|13317|13315.5|13313.9|300
1741334400000|2025-03-07 08:00:00|13317|13315.4|13315.9|13314.3|13317.8|13316.2|13315.1|13313.5|253
1741334700000|2025-03-07 08:05:00|13316|13314.4|13310.7|13309.1|13316.3|13314.7|13309.8|13308.2|238
1741335000000|2025-03-07 08:10:00|13310.6|13309|13304.8|13303.2|13312.1|13310.5|13304.2|13302.6|328
1741335300000|2025-03-07 08:15:00|13305|13303.4|13303.7|13302.1|13305.2|13303.6|13302.3|13300.7|271
1741335600000|2025-03-07 08:20:00|13303.8|13302.2|13301.9|13300.3|13305.5|13303.9|13301.5|13299.9|291
1741335900000|2025-03-07 08:25:00|13301.7|13300.1|13299.7|13298.1|13303.3|13301.7|13299.5|13297.9|351
1741336200000|2025-03-07 08:30:00|13299.5|13297.9|13295.2|13293.6|13299.7|13298.1|13292.1|13290.5|429
1741336500000|2025-03-07 08:35:00|13295.3|13293.7|13295.1|13292.7|13300.3|13297.6|13294.4|13292|317
1741336800000|2025-03-07 08:40:00|13295.2|13292.8|13293.7|13290.5|13296.5|13294.1|13290.3|13288.7|366
1741337100000|2025-03-07 08:45:00|13293.8|13290.6|13295|13291.8|13296.4|13293.5|13292.4|13290|357
1741337400000|2025-03-07 08:50:00|13295.3|13291.9|13297|13295.4|13297.7|13295.9|13293.8|13290.6|309
1741337700000|2025-03-07 08:55:00|13297.2|13295.6|13297.1|13295.5|13299.7|13298.1|13294.6|13293|297
1741338000000|2025-03-07 09:00:00|13297|13295.4|13295.3|13293.7|13297.2|13295.6|13294.5|13292.9|287
1741338300000|2025-03-07 09:05:00|13295.4|13293.8|13294.6|13293|13297.8|13296.2|13292.8|13291.1|248
1741338600000|2025-03-07 09:10:00|13294.7|13293.1|13285.2|13283.6|13295.6|13294|13284.4|13282.8|345
1741338900000|2025-03-07 09:15:00|13285.1|13283.5|13287|13285.4|13288.6|13287|13285.1|13283.5|363
1741339200000|2025-03-07 09:20:00|13287.1|13285.5|13288.1|13286.5|13290|13288.4|13285.3|13283.7|326
1741339500000|2025-03-07 09:25:00|13288.3|13286.7|13286.5|13284.9|13289.6|13288|13286.4|13284.7|282
1741339800000|2025-03-07 09:30:00|13286.6|13285|13285.4|13283.8|13287.6|13286|13284.4|13282.8|286
1741340100000|2025-03-07 09:35:00|13285.5|13283.9|13283.4|13281.8|13287.3|13285.7|13283.4|13281.8|207
1741340400000|2025-03-07 09:40:00|13283.2|13281.6|13283.7|13282.1|13285.8|13284.2|13283.2|13281.6|202
1741340700000|2025-03-07 09:45:00|13283.8|13282.2|13285.1|13283.5|13286.8|13285.2|13283.1|13281.5|228
1741341000000|2025-03-07 09:50:00|13285.2|13283.6|13289.4|13287.8|13289.8|13288.2|13283.3|13281.7|272
1741341300000|2025-03-07 09:55:00|13290|13287.6|13290.3|13288.7|13291.1|13289.5|13288|13286.4|229
1741341600000|2025-03-07 10:00:00|13290.4|13288.8|13293.9|13292.3|13294.2|13292.6|13289.2|13287.6|226
1741341900000|2025-03-07 10:05:00|13294|13292.4|13290.1|13288.5|13294.8|13293.2|13290|13288.4|294
1741342200000|2025-03-07 10:10:00|13290.2|13288.6|13293.5|13291.9|13294.4|13292.8|13289.8|13288.2|284
1741342500000|2025-03-07 10:15:00|13293.6|13292|13292.8|13291.2|13294.6|13293|13292.8|13291.2|239
1741342800000|2025-03-07 10:20:00|13292.9|13291.3|13295.9|13294.3|13296.1|13294.5|13292.9|13291.3|211
1741343100000|2025-03-07 10:25:00|13296|13294.4|13295.8|13293.4|13298.2|13295.8|13295.2|13293.2|212
1741343400000|2025-03-07 10:30:00|13295.9|13293.5|13298.7|13297.1|13300.1|13297.7|13295.9|13293.5|225
1741343700000|2025-03-07 10:35:00|13298.6|13297|13295.7|13294.1|13299.7|13298.1|13295.5|13293.9|281
1741344000000|2025-03-07 10:40:00|13295.8|13294.2|13296.5|13294.1|13298.3|13296.7|13294.9|13293.3|232
1741344300000|2025-03-07 10:45:00|13296.6|13294.2|13297.4|13295.8|13299.1|13297.5|13295.8|13293.8|217
1741344600000|2025-03-07 10:50:00|13297.5|13295.9|13299.8|13298.2|13299.9|13298.3|13296.4|13294.8|232
1741344900000|2025-03-07 10:55:00|13299.9|13298.3|13299.2|13296.8|13302|13300.4|13298.6|13296.2|243
1741345200000|2025-03-07 11:00:00|13299.3|13296.9|13300.1|13298.5|13300.8|13299.2|13299.1|13296.9|207
1741345500000|2025-03-07 11:05:00|13300.2|13298.6|13302.8|13301.2|13303.5|13301.9|13300.2|13298.6|259
1741345800000|2025-03-07 11:10:00|13302.9|13301.3|13302.6|13301|13304.6|13303|13302.3|13300.7|220
1741346100000|2025-03-07 11:15:00|13302.8|13301.2|13303.4|13301.8|13303.4|13301.8|13302.2|13300.6|114
1741346400000|2025-03-07 11:20:00|13303.6|13302|13303.2|13300.8|13305.4|13303.8|13303|13300.7|173
1741346700000|2025-03-07 11:25:00|13303.7|13301.3|13303.3|13301.7|13304.7|13302.3|13302.4|13300.8|151
1741347000000|2025-03-07 11:30:00|13303.4|13301.8|13303.8|13302.2|13305.3|13303.1|13303.4|13301|192
1741347300000|2025-03-07 11:35:00|13303.9|13302.3|13305.6|13304|13306.4|13304.8|13303.4|13301.8|194
1741347600000|2025-03-07 11:40:00|13305.7|13304.1|13307|13304.6|13308.8|13306.4|13305.2|13303.6|223
1741347900000|2025-03-07 11:45:00|13307.1|13304.7|13307.8|13306.2|13308.6|13306.7|13306.3|13304.7|216
1741348200000|2025-03-07 11:50:00|13307.7|13306.1|13303.9|13302.3|13308.5|13306.9|13303.1|13301.3|192
1741348500000|2025-03-07 11:55:00|13304.1|13302.5|13306.9|13305.3|13307.2|13305.6|13303.9|13301.3|211
1741348800000|2025-03-07 12:00:00|13307|13305.4|13305.9|13304.3|13307.8|13306.1|13305.6|13303.7|310
1741349100000|2025-03-07 12:05:00|13305.7|13304.1|13304.2|13302.6|13306.7|13305.1|13303|13301.4|259
1741349400000|2025-03-07 12:10:00|13304.7|13302.3|13305.5|13303.9|13308.3|13306.7|13304.3|13302.3|300
1741349700000|2025-03-07 12:15:00|13305.9|13304.3|13307.5|13305.9|13308.4|13306.8|13305.2|13303.6|285
1741350000000|2025-03-07 12:20:00|13307.4|13305.8|13305.6|13304|13308.4|13306.8|13302.5|13300.9|242
1741350300000|2025-03-07 12:25:00|13305.7|13304.1|13307.6|13306|13308.5|13306.9|13305.7|13304.1|228
1741350600000|2025-03-07 12:30:00|13307.7|13306.1|13308.2|13306.6|13308.3|13306.7|13305|13303.4|231
1741350900000|2025-03-07 12:35:00|13308.3|13306.7|13306|13304.4|13308.4|13306.8|13304.7|13303.1|213
1741351200000|2025-03-07 12:40:00|13305.9|13304.3|13305.9|13304.3|13306.7|13304.3|13304.4|13302.8|160
1741351500000|2025-03-07 12:45:00|13305.8|13304.2|13303.7|13302.1|13308.3|13306.7|13303.6|13302|241
1741351800000|2025-03-07 12:50:00|13303.6|13302|13310|13308.4|13310.9|13309.3|13303.2|13301.6|264
1741352100000|2025-03-07 12:55:00|13309.9|13308.3|13309.5|13307.9|13310.5|13308.9|13307.5|13305.9|367
1741352400000|2025-03-07 13:00:00|13309.4|13307.8|13312.5|13310.9|13313.9|13312.3|13309.4|13307.7|354
1741352700000|2025-03-07 13:05:00|13312.6|13311|13309.2|13306.8|13313.7|13312.1|13307.9|13306.3|276
1741353000000|2025-03-07 13:10:00|13309.5|13307.1|13309.4|13307|13310.8|13308.4|13308.3|13305.9|220
1741353300000|2025-03-07 13:15:00|13309.5|13307.1|13308.2|13306.6|13310.2|13308.6|13306.1|13304.5|225
1741353600000|2025-03-07 13:20:00|13307.8|13306.2|13308.6|13305.2|13309.7|13307.8|13306.8|13304.3|260
1741353900000|2025-03-07 13:25:00|13308.2|13305.8|13304.2|13288.2|13311.8|13305.8|13302|13288.2|314
1741354200000|2025-03-07 13:30:00|13307.4|13291.4|13293.6|13289.6|13319.2|13315.3|13293.6|13287.1|768
1741354500000|2025-03-07 13:35:00|13293.9|13289.8|13294.7|13293.1|13300|13296.4|13287.3|13283.7|701
1741354800000|2025-03-07 13:40:00|13294.6|13293|13298.6|13294.4|13298.7|13295.6|13287.8|13285.9|591
1741355100000|2025-03-07 13:45:00|13298.7|13295.2|13303|13299.3|13304.5|13301|13298.1|13295.2|525
1741355400000|2025-03-07 13:50:00|13303.2|13299.4|13304.3|13301.9|13304.3|13301.9|13298.2|13294.7|597
1741355700000|2025-03-07 13:55:00|13304.2|13302.6|13310.4|13308.8|13310.4|13308.8|13299.8|13298.2|585
1741356000000|2025-03-07 14:00:00|13310.5|13308.9|13306.1|13304.5|13313.3|13311.2|13305.4|13303.8|698
1741356300000|2025-03-07 14:05:00|13305.9|13304.3|13299.7|13298.1|13306.3|13304.7|13299.6|13298|510
1741356600000|2025-03-07 14:10:00|13299.6|13298|13305.1|13303.5|13307.7|13306|13299.6|13298|508
1741356900000|2025-03-07 14:15:00|13305.2|13303.6|13304.1|13302.5|13305.4|13303.6|13297.7|13296.1|485
1741357200000|2025-03-07 14:20:00|13304.2|13302.6|13295.1|13293.5|13304.2|13302.6|13293.4|13291.8|525
1741357500000|2025-03-07 14:25:00|13295.2|13293.6|13291.6|13290|13297.6|13295.2|13291.2|13289.6|492
1741357800000|2025-03-07 14:30:00|13291.4|13289.8|13294.8|13293.2|13294.9|13293.3|13289.3|13287.7|535
1741358100000|2025-03-07 14:35:00|13294.6|13293|13292.1|13290.5|13294.7|13293.1|13285.5|13283.9|518
1741358400000|2025-03-07 14:40:00|13292|13290.4|13295|13293.4|13296.1|13294.5|13290.8|13289.2|535
1741358700000|2025-03-07 14:45:00|13294.9|13293.3|13299.9|13298.3|13301.8|13300.2|13294.1|13292.5|539
1741359000000|2025-03-07 14:50:00|13300.1|13298.5|13298.7|13297.1|13301.1|13299.5|13295.1|13293.5|489
1741359300000|2025-03-07 14:55:00|13298.6|13297|13300.6|13299|13304|13302.4|13297|13295.4|491
1741359600000|2025-03-07 15:00:00|13300.7|13299.1|13300.5|13298.9|13305.6|13304|13297.2|13295.6|583
1741359900000|2025-03-07 15:05:00|13300.7|13299.1|13304.4|13302.8|13306.5|13304.9|13299.5|13297.9|483
1741360200000|2025-03-07 15:10:00|13304.5|13302.9|13303.5|13301.9|13307.7|13305.8|13301.7|13299.8|445
1741360500000|2025-03-07 15:15:00|13303.6|13302|13299|13297.4|13304|13302.4|13296.4|13294.8|357
1741360800000|2025-03-07 15:20:00|13298.9|13297.3|13303.4|13301.8|13303.5|13301.9|13298.8|13297.2|330
1741361100000|2025-03-07 15:25:00|13303.2|13301.6|13302.6|13301|13305.6|13303.9|13301.6|13300|400
1741361400000|2025-03-07 15:30:00|13303|13301.4|13305.1|13303.5|13305.1|13303.5|13301|13299.4|343
1741361700000|2025-03-07 15:35:00|13304.6|13303|13306.4|13304.8|13307|13305.4|13303.4|13301.8|407
1741362000000|2025-03-07 15:40:00|13306.5|13304.9|13308.1|13306.5|13312|13310.4|13306.5|13304.9|476
1741362300000|2025-03-07 15:45:00|13308|13306.4|13301.9|13299.5|13309.4|13307.8|13296.2|13294.5|468
1741362600000|2025-03-07 15:50:00|13302.3|13299.9|13302.5|13300.1|13306.8|13304.4|13300.3|13297.9|644
1741362900000|2025-03-07 15:55:00|13302.6|13300.2|13300.1|13298.5|13304.8|13303|13299|13297.4|538
1741363200000|2025-03-07 16:00:00|13300.3|13298.7|13301.2|13299.6|13302.1|13300.5|13297.6|13295.6|470
1741363500000|2025-03-07 16:05:00|13300.9|13299.3|13309|13307.4|13309.2|13307.6|13299.9|13297.1|392
1741363800000|2025-03-07 16:10:00|13309.1|13307.5|13304.8|13303.2|13309.1|13307.5|13303.9|13301.3|308
1741364100000|2025-03-07 16:15:00|13304.7|13303.1|13305.5|13303.9|13307.3|13305.7|13303.9|13302.3|369
1741364400000|2025-03-07 16:20:00|13305.3|13303.7|13309.4|13307.8|13309.6|13308|13303.2|13301.6|363
1741364700000|2025-03-07 16:25:00|13309.5|13307.9|13311.8|13310.2|13312|13310.4|13308.6|13307|389
1741365000000|2025-03-07 16:30:00|13311.7|13310.1|13314.8|13313.2|13317.3|13315.7|13311.7|13310.1|460
1741365300000|2025-03-07 16:35:00|13314.7|13313.1|13311.6|13310|13314.7|13313.1|13308.9|13307.3|373
1741365600000|2025-03-07 16:40:00|13311.7|13310.1|13309|13306.6|13313.8|13312.2|13308.6|13306.5|329
1741365900000|2025-03-07 16:45:00|13308.7|13306.3|13307.3|13305.7|13310.7|13308.8|13306.4|13304.8|411
1741366200000|2025-03-07 16:50:00|13307.5|13305.9|13308.7|13307.1|13310|13308.4|13306.3|13304.2|429
1741366500000|2025-03-07 16:55:00|13308.8|13307.2|13307.4|13305.8|13310.6|13308.7|13306.6|13305|383
1741366800000|2025-03-07 17:00:00|13307.3|13305.7|13310.2|13307.8|13310.8|13308.4|13303.1|13301.5|426
1741367100000|2025-03-07 17:05:00|13309.6|13307.2|13309.6|13308|13312|13310.1|13305.2|13303.6|600
1741367400000|2025-03-07 17:10:00|13309.8|13308.2|13307.8|13306.2|13313.2|13310.8|13306.9|13305.3|466
1741367700000|2025-03-07 17:15:00|13307.9|13306.3|13315.6|13313.2|13318.9|13317.3|13307.9|13306.3|327
1741368000000|2025-03-07 17:20:00|13315.4|13313|13311.3|13308.9|13317.3|13315.3|13310.6|13308.8|311
1741368300000|2025-03-07 17:25:00|13311.2|13308.8|13311.5|13307.4|13311.6|13309.4|13309.6|13307.2|116
1741368600000|2025-03-07 17:30:00|13311.4|13307.2|13311.6|13310|13319|13317.3|13311.2|13307.2|220
1741368900000|2025-03-07 17:35:00|13311.7|13310.1|13313.4|13311.8|13314.7|13313.1|13310.2|13308.4|247
1741369200000|2025-03-07 17:40:00|13313.5|13311.9|13316.1|13313.7|13316.8|13315|13313.3|13311.1|314
1741369500000|2025-03-07 17:45:00|13316.2|13313.8|13318.1|13315.7|13318.9|13317.3|13315.9|13313.8|339
1741369800000|2025-03-07 17:50:00|13318.2|13315.8|13318.2|13315.8|13319.8|13318.2|13315.3|13313.6|305
1741370100000|2025-03-07 17:55:00|13318.1|13315.7|13314.6|13313|13319.3|13317.2|13314.4|13312.5|438
1741370400000|2025-03-07 18:00:00|13314.8|13312.4|13318|13316.4|13318.3|13316.4|13313.5|13311.4|376
1741370700000|2025-03-07 18:05:00|13318.1|13316.5|13319.5|13317.9|13320|13318.4|13317.7|13316.1|228
1741371000000|2025-03-07 18:10:00|13319.6|13318|13318.9|13317.3|13320.5|13318.9|13317.1|13315.3|240
1741371300000|2025-03-07 18:15:00|13319.1|13317.5|13320|13317.6|13321.9|13320.3|13318.5|13316.7|318
1741371600000|2025-03-07 18:20:00|13319.9|13317.5|13317.9|13316.3|13320.5|13318.9|13316.9|13315.3|216
1741371900000|2025-03-07 18:25:00|13317.8|13316.2|13320|13318.4|13321.9|13320.3|13317.8|13316.2|267
1741372200000|2025-03-07 18:30:00|13319.9|13318.3|13321.9|13320.3|13321.9|13320.3|13318.8|13317.2|170
1741372500000|2025-03-07 18:35:00|13322|13320.4|13320.6|13319|13322.8|13321.1|13319.8|13318.2|188
1741372800000|2025-03-07 18:40:00|13320.5|13318.9|13316.1|13314.5|13321.4|13319.8|13316.1|13314.5|200
1741373100000|2025-03-07 18:45:00|13316.2|13314.6|13317|13315.4|13318.7|13317.1|13315.7|13314.1|182
1741373400000|2025-03-07 18:50:00|13316.9|13315.3|13313.2|13311.6|13317.7|13316.1|13312.8|13311.2|200
1741373700000|2025-03-07 18:55:00|13313.4|13311.8|13314|13312.4|13314.9|13313.3|13312.9|13311.3|323
1741374000000|2025-03-07 19:00:00|13313.9|13312.3|13315.7|13313.3|13316.5|13314.9|13312.9|13311.3|413
1741374300000|2025-03-07 19:05:00|13315|13313.4|13312.6|13311|13316.7|13314.8|13312.6|13311|238
1741374600000|2025-03-07 19:10:00|13312.7|13311.1|13313.7|13312.1|13314.6|13313|13312.1|13310.5|180
1741374900000|2025-03-07 19:15:00|13313.8|13312.2|13312.6|13311|13315.5|13312.5|13312.5|13310.9|170
1741375200000|2025-03-07 19:20:00|13312.5|13310.9|13312.7|13311.1|13313|13311.4|13310.7|13309.1|266
1741375500000|2025-03-07 19:25:00|13312.8|13311.2|13312.3|13310.7|13313.8|13312|13311.5|13309.9|323
1741375800000|2025-03-07 19:30:00|13312.2|13310.6|13308.9|13307.3|13312.9|13311.3|13308.2|13306.6|332
1741376100000|2025-03-07 19:35:00|13309|13307.4|13309.7|13308.1|13310.9|13309.3|13308.5|13306.9|208
1741376400000|2025-03-07 19:40:00|13309.8|13308.2|13309.3|13307.7|13309.9|13308.3|13308.4|13306.8|209
1741376700000|2025-03-07 19:45:00|13309.4|13307.8|13310.1|13308.5|13310.5|13308.9|13307.8|13306.2|258
1741377000000|2025-03-07 19:50:00|13310.4|13308.8|13309.6|13308|13310.4|13308.8|13307.5|13305.9|289
1741377300000|2025-03-07 19:55:00|13309.4|13307.8|13308.9|13307.3|13309.7|13308.1|13308.3|13306.7|306
1741377600000|2025-03-07 20:00:00|13308.8|13307.2|13309.3|13306.9|13310|13307.9|13307.2|13305.5|510
1741377900000|2025-03-07 20:05:00|13309.2|13306.8|13308.6|13306.2|13310.2|13308.4|13307.3|13305.2|403
1741378200000|2025-03-07 20:10:00|13308.7|13306.3|13308.2|13305.8|13309.9|13307.6|13307.3|13305.4|445
1741378500000|2025-03-07 20:15:00|13308.1|13305.7|13306.6|13304.2|13309|13306.8|13306.1|13304.1|516
1741378800000|2025-03-07 20:20:00|13306.7|13304.3|13307|13304.6|13308.1|13305.9|13305.9|13303.8|394
1741379100000|2025-03-07 20:25:00|13306.9|13304.5|13306.1|13303.7|13308.2|13306.3|13305.3|13303.4|468
1741379400000|2025-03-07 20:30:00|13306.2|13303.8|13306.1|13303.7|13307.3|13305|13305.4|13303.4|361
1741379700000|2025-03-07 20:35:00|13306|13303.6|13306.3|13303.9|13306.9|13304.8|13305.9|13303.5|324
1741380000000|2025-03-07 20:40:00|13306.2|13303.8|13308.1|13305.7|13308.2|13305.9|13306.1|13303.7|427
1741380300000|2025-03-07 20:45:00|13308.3|13305.9|13306.8|13304.4|13308.3|13305.9|13306|13303.8|358
1741380600000|2025-03-07 20:50:00|13307.1|13304.7|13305.1|13303.5|13307.6|13305.7|13305|13303.1|227
1741380900000|2025-03-07 20:55:00|13305|13303.4|13305.6|13303.2|13305.9|13304.2|13303.4|13301.6|316
1741381200000|2025-03-07 21:00:00|13305.5|13303.1|13303.9|13301.5|13305.9|13303.5|13302.9|13300.5|193
1741381500000|2025-03-07 21:05:00|13304|13301.6|13302.1|13299.7|13304.7|13302.1|13302.1|13299.7|169
1741381800000|2025-03-07 21:10:00|13302.2|13299.8|13303|13300.6|13303.4|13301|13301.4|13299|196
1741382100000|2025-03-07 21:15:00|13303.1|13300.7|13304.2|13301.8|13304.3|13301.9|13302.8|13300.4|239
1741382400000|2025-03-07 21:20:00|13304.1|13301.7|13303.9|13301.5|13304.2|13301.8|13303.5|13301.1|115
1741382700000|2025-03-07 21:25:00|13303.7|13301.3|13304.9|13302.5|13307.1|13304.7|13303.4|13301|213
1741383000000|2025-03-07 21:30:00|13305.1|13302.7|13304.8|13302.4|13305.1|13302.7|13304.6|13302.2|32
1741383300000|2025-03-07 21:35:00|13304.9|13302.5|13306.4|13304|13306.4|13304|13304.6|13302.2|30
1741383600000|2025-03-07 21:40:00|13306.7|13304.3|13321.6|13307.4|13322.3|13310.1|13306.7|13304.2|54
1741383900000|2025-03-07 21:45:00|13322.4|13306.4|13313.7|13297.7|13322.4|13306.4|13313.7|13297.7|6
1741384200000|2025-03-07 21:50:00|13315.8|13299.8|13314|13298|13318.4|13302.4|13311|13295|10
1741384500000|2025-03-07 21:55:00|13313.7|13297.7|13321.2|13305.2|13327.9|13311.9|13313.7|13297.7|21
1741554000000|2025-03-09 21:00:00|13310.4|13293.4|13313|13291|13314.9|13293.4|13310.4|13291|4
1741554300000|2025-03-09 21:05:00|13313.1|13291.1|13313.3|13291.3|13313.3|13291.3|13312.9|13290.9|5
1741554600000|2025-03-09 21:10:00|13313.4|13291.4|13312.7|13290.7|13314.6|13292.6|13312.2|13290.2|103
1741554900000|2025-03-09 21:15:00|13312.3|13290.3|13316|13294|13316.8|13294.8|13312.3|13290.3|98
1741555200000|2025-03-09 21:20:00|13315.8|13293.8|13315.4|13293.4|13316.5|13294.5|13314.7|13292.7|47
1741555500000|2025-03-09 21:25:00|13315|13293|13316.7|13294.7|13317.3|13295.3|13314.6|13292.6|89
1741555800000|2025-03-09 21:30:00|13317|13295|13313|13291|13317|13295|13312.6|13290.6|34
1741556100000|2025-03-09 21:35:00|13314.9|13292.9|13308.4|13286.4|13321.7|13299.7|13308.1|13286.1|395
1741556400000|2025-03-09 21:40:00|13308.3|13286.3|13316.5|13294.5|13319.7|13299|13308|13286|352
1741556700000|2025-03-09 21:45:00|13316.6|13294.6|13314.8|13294.3|13320|13298.1|13313.6|13292.2|473
1741557000000|2025-03-09 21:50:00|13314.5|13294.5|13310.7|13288.7|13320.2|13301.7|13310|13288|480
1741557300000|2025-03-09 21:55:00|13310.5|13288.5|13316.5|13294.5|13318.6|13297.7|13309.3|13287.3|556
1741557600000|2025-03-09 22:00:00|13317.5|13295.5|13318.6|13296.6|13319.3|13297.3|13310.6|13288.6|344
1741557900000|2025-03-09 22:05:00|13318.1|13297.1|13314.2|13298.2|13318.4|13299.5|13313|13296.2|388
1741558200000|2025-03-09 22:10:00|13313.7|13297.7|13311.8|13295.8|13314.9|13302.4|13306.6|13293.8|151
1741558500000|2025-03-09 22:15:00|13311.5|13295.5|13305.6|13300.4|13312.3|13301.4|13304.6|13294.3|73
1741558800000|2025-03-09 22:20:00|13307.6|13301.4|13309.5|13293.8|13311.8|13305.4|13302.6|13293.3|122
1741559100000|2025-03-09 22:25:00|13309.4|13293.7|13310.4|13294.8|13310.7|13301.4|13302.6|13292|87
1741559400000|2025-03-09 22:30:00|13310.3|13294.7|13302.5|13296.4|13310.6|13301.4|13300.6|13291.2|127
1741559700000|2025-03-09 22:35:00|13300.6|13294.5|13306.7|13291.1|13307|13297.4|13299.6|13289.8|94
1741560000000|2025-03-09 22:40:00|13306.6|13291|13305.4|13299.4|13311.1|13301.4|13300.6|13291|118
1741560300000|2025-03-09 22:45:00|13305.5|13296.8|13304.5|13298.4|13310.2|13300.4|13301.6|13292.3|88
1741560600000|2025-03-09 22:50:00|13304.4|13292.6|13302.6|13298.4|13308.4|13299.4|13300.6|13290.3|113
1741560900000|2025-03-09 22:55:00|13308.4|13292.7|13301.6|13295.5|13308.5|13298.4|13301.6|13291.5|70
1741561200000|2025-03-09 23:00:00|13303.5|13297.4|13302.5|13298.3|13303.8|13299.1|13297.6|13293.1|227
1741561500000|2025-03-09 23:05:00|13302.4|13298|13300.3|13296.1|13302.6|13298.4|13298.6|13295.1|195
1741561800000|2025-03-09 23:10:00|13300.6|13296.4|13296.5|13293.2|13300.6|13296.4|13294.6|13290.4|135
1741562100000|2025-03-09 23:15:00|13296.2|13293.7|13293.8|13289.4|13296.8|13293.7|13292.6|13288.3|100
1741562400000|2025-03-09 23:20:00|13293.7|13287.3|13290.6|13287.4|13293.7|13288.6|13290.3|13286|75
1741562700000|2025-03-09 23:25:00|13291.6|13286.8|13292.7|13290.3|13294.6|13292.4|13289.2|13286.7|89
1741563000000|2025-03-09 23:30:00|13292.9|13290.5|13294.5|13292.1|13297.6|13295.4|13292.8|13290.5|126
1741563300000|2025-03-09 23:35:00|13294.6|13292.2|13296|13294.4|13297.6|13294.8|13292.7|13290.6|92
1741563600000|2025-03-09 23:40:00|13295.9|13294.3|13296.8|13294.4|13299|13295.4|13295.8|13293|65
1741563900000|2025-03-09 23:45:00|13296.7|13294.3|13295.2|13293.6|13296.7|13294.3|13294.5|13292.5|70
1741564200000|2025-03-09 23:50:00|13295.1|13293.5|13297.8|13296.2|13299|13297|13295.1|13293.4|126
1741564500000|2025-03-09 23:55:00|13297.3|13295.7|13298.2|13296.6|13299.2|13297.6|13297.2|13295.6|114
1741564800000|2025-03-10 00:00:00|13298.1|13296.5|13294.1|13292.5|13300.2|13298.6|13292.7|13291.1|234
1741565100000|2025-03-10 00:05:00|13294.3|13292.7|13296.1|13294.5|13296.1|13294.5|13290.4|13288.8|233
1741565400000|2025-03-10 00:10:00|13296.2|13294.6|13296.3|13294.7|13298.1|13296.5|13294.5|13292.9|225
1741565700000|2025-03-10 00:15:00|13296.1|13294.5|13295|13293.4|13296.8|13295.2|13293.3|13291.7|277
1741566000000|2025-03-10 00:20:00|13294.9|13293.3|13293.3|13291.7|13294.9|13293.3|13292|13290.4|223
1741566300000|2025-03-10 00:25:00|13293.4|13291.8|13295.3|13293.7|13297|13295.4|13293.1|13291.5|230
1741566600000|2025-03-10 00:30:00|13295.2|13293.6|13293.6|13292|13296.3|13294.7|13293.3|13291.7|218
1741566900000|2025-03-10 00:35:00|13293.5|13291.9|13291.9|13290.3|13296|13294.4|13291.4|13289.8|195
1741567200000|2025-03-10 00:40:00|13292|13290.4|13289.7|13288.1|13292.3|13290.7|13286.5|13284.9|277
1741567500000|2025-03-10 00:45:00|13289.6|13288|13285.9|13284.3|13289.6|13288|13285.3|13283.7|321
1741567800000|2025-03-10 00:50:00|13286|13284.4|13287.8|13286.2|13288.9|13287.3|13285.2|13283.6|260
1741568100000|2025-03-10 00:55:00|13287.7|13286.1|13287.6|13286|13287.8|13286.2|13284.3|13282.7|301
1741568400000|2025-03-10 01:00:00|13287.7|13286.1|13281.8|13280.2|13287.7|13286.1|13279.9|13278.3|359
1741568700000|2025-03-10 01:05:00|13281.9|13280.3|13282.1|13280.5|13283.3|13281.7|13280.3|13278.7|299
1741569000000|2025-03-10 01:10:00|13282.2|13280.6|13283.7|13282.1|13283.8|13282.2|13282.1|13280.5|201
1741569300000|2025-03-10 01:15:00|13283.6|13282|13289.6|13287.2|13290.4|13287.3|13281.1|13278.7|339
1741569600000|2025-03-10 01:20:00|13289.7|13287.3|13284.9|13283.3|13289.7|13287.3|13283.9|13282.3|247
1741569900000|2025-03-10 01:25:00|13285|13283.4|13292.7|13291.1|13293.2|13291.6|13284.9|13283.3|259
1741570200000|2025-03-10 01:30:00|13292.8|13291.2|13291|13289.4|13294.7|13293.1|13290.5|13288.9|432
1741570500000|2025-03-10 01:35:00|13291.1|13289.5|13295.4|13293.8|13296|13294.4|13290.7|13289.1|337
1741570800000|2025-03-10 01:40:00|13295.3|13293.7|13295.8|13294.2|13298.5|13296.9|13294.7|13293.1|332
1741571100000|2025-03-10 01:45:00|13295.7|13294.1|13299.8|13297.4|13300|13297.6|13295.2|13293.6|367
1741571400000|2025-03-10 01:50:00|13299.7|13297.3|13299.7|13297.3|13300.1|13298.3|13297.6|13296|258
1741571700000|2025-03-10 01:55:00|13299.8|13297.4|13300.9|13298.5|13300.9|13298.5|13298.7|13296.3|245
1741572000000|2025-03-10 02:00:00|13301.4|13299|13303.2|13301.6|13304.7|13303.1|13299.2|13297.3|278
1741572300000|2025-03-10 02:05:00|13303.4|13301.8|13307.8|13306.2|13309.1|13307.4|13303.4|13301.8|343
1741572600000|2025-03-10 02:10:00|13307.7|13306.1|13306.7|13305.1|13311.5|13309.9|13306.4|13304.8|261
1741572900000|2025-03-10 02:15:00|13306.8|13305.2|13308.5|13306.9|13309.4|13307.8|13305.5|13303.9|219
1741573200000|2025-03-10 02:20:00|13308.4|13306.8|13310.4|13308.8|13311|13309.4|13306.9|13305.3|192
1741573500000|2025-03-10 02:25:00|13310.3|13308.7|13310.3|13308.7|13311.3|13309.7|13308.8|13307.2|199
1741573800000|2025-03-10 02:30:00|13310.2|13308.6|13309.4|13307.8|13312.1|13310.5|13309.3|13307.7|242
1741574100000|2025-03-10 02:35:00|13309.3|13307.7|13310|13308.4|13310.3|13308.7|13308.3|13306.7|181
1741574400000|2025-03-10 02:40:00|13309.9|13308.3|13314|13312.4|13314.9|13313.3|13309.8|13308.2|192
1741574700000|2025-03-10 02:45:00|13314.1|13312.5|13319.1|13317.5|13319.4|13317.8|13314|13312.4|351
1741575000000|2025-03-10 02:50:00|13319.2|13317.6|13317.3|13315.7|13319.6|13318|13317.1|13315.5|195
1741575300000|2025-03-10 02:55:00|13317.4|13315.8|13318.2|13316.6|13319.8|13318.2|13317.4|13315.8|207
1741575600000|2025-03-10 03:00:00|13318.4|13316.8|13318.7|13317.1|13319.5|13317.9|13317.2|13315.6|171
1741575900000|2025-03-10 03:05:00|13318.6|13317|13318.8|13317.2|13319.4|13317.8|13317.2|13315.6|165
1741576200000|2025-03-10 03:10:00|13318.7|13317.1|13319|13317.4|13319.7|13318.1|13318.2|13316.6|215
1741576500000|2025-03-10 03:15:00|13319.1|13317.5|13318.3|13316.7|13319.6|13318|13316.6|13315|214
1741576800000|2025-03-10 03:20:00|13318.5|13316.9|13323.3|13321.7|13323.3|13321.7|13318.4|13316.8|228
1741577100000|2025-03-10 03:25:00|13323.2|13321.6|13320.9|13319.3|13323.3|13321.7|13318.8|13317.2|253
1741577400000|2025-03-10 03:30:00|13320.8|13319.2|13321|13319.4|13321.3|13319.7|13318.7|13317.1|138
1741577700000|2025-03-10 03:35:00|13321.1|13319.5|13319.8|13318.2|13321.7|13320.1|13319.3|13317.7|141
1741578000000|2025-03-10 03:40:00|13319.9|13318.3|13319.1|13317.5|13322|13320.4|13318.9|13317.3|156
1741578300000|2025-03-10 03:45:00|13319|13317.4|13317.2|13315.6|13319.1|13317.5|13317.2|13315.6|122
1741578600000|2025-03-10 03:50:00|13317.4|13315.8|13319.1|13317.5|13319.2|13317.6|13316.9|13315.3|117
1741578900000|2025-03-10 03:55:00|13319.2|13317.6|13320.9|13319.3|13322.4|13320.8|13318.7|13317.1|245
1741579200000|2025-03-10 04:00:00|13320.8|13319.2|13318.1|13316.5|13321|13319.4|13318.1|13316.5|140
1741579500000|2025-03-10 04:05:00|13318|13316.4|13319.3|13317.7|13320.4|13318.8|13318|13316.4|113
1741579800000|2025-03-10 04:10:00|13319.4|13317.8|13318.9|13316.5|13319.4|13317.8|13317.5|13315.9|107
1741580100000|2025-03-10 04:15:00|13318.8|13316.4|13319.2|13316.8|13319.6|13317|13317.7|13315.3|117
1741580400000|2025-03-10 04:20:00|13319.3|13316.9|13317.9|13316.3|13319.6|13317.2|13317.4|13315.8|116
1741580700000|2025-03-10 04:25:00|13317.8|13316.2|13317.8|13316.2|13318.1|13316.5|13317.3|13315.7|172
1741581000000|2025-03-10 04:30:00|13317.9|13316.3|13322.5|13320.9|13322.7|13321.1|13317.9|13316.3|171
1741581300000|2025-03-10 04:35:00|13322.3|13320.7|13322|13320.4|13323.9|13322|13322|13320.4|67
1741581600000|2025-03-10 04:40:00|13321.9|13320.3|13321.7|13320.1|13321.9|13320.3|13320.3|13318.7|111
1741581900000|2025-03-10 04:45:00|13321.8|13320.2|13322.1|13320.5|13322.5|13320.9|13321.3|13319.7|83
1741582200000|2025-03-10 04:50:00|13322.2|13320.6|13323.3|13321.7|13323.8|13322.2|13321.9|13320.3|117
1741582500000|2025-03-10 04:55:00|13323.2|13321.6|13324|13322.4|13325.4|13323.8|13322.8|13321|174
1741582800000|2025-03-10 05:00:00|13324.3|13322.7|13325.8|13324.2|13325.9|13324.3|13323.8|13322.2|159
1741583100000|2025-03-10 05:05:00|13325.7|13324.1|13328.6|13327|13329.4|13327.8|13325.6|13324|214
1741583400000|2025-03-10 05:10:00|13328.5|13326.9|13326.4|13324.8|13329.7|13328.1|13324.7|13323.1|202
1741583700000|2025-03-10 05:15:00|13326.6|13325|13326.9|13325.3|13329.1|13327.5|13326.2|13324.6|135
1741584000000|2025-03-10 05:20:00|13327|13325.4|13327.1|13325.5|13327.5|13325.9|13326.5|13324.9|132
1741584300000|2025-03-10 05:25:00|13327.2|13325.6|13327.5|13325.9|13327.8|13326.2|13326.1|13324.5|144
1741584600000|2025-03-10 05:30:00|13327.4|13325.8|13326.2|13324.6|13329.1|13327.5|13325.9|13324.3|162
1741584900000|2025-03-10 05:35:00|13326.3|13324.7|13323.7|13322.1|13326.3|13324.7|13323.1|13321.5|179
1741585200000|2025-03-10 05:40:00|13323.8|13322.2|13322.8|13321.2|13324.3|13322.6|13322|13320.4|124
1741585500000|2025-03-10 05:45:00|13322.9|13321.3|13325|13323.4|13325|13323.4|13321.8|13320.2|149
1741585800000|2025-03-10 05:50:00|13325.5|13323.9|13325.4|13323.8|13328.1|13326.5|13325.3|13323.7|220
1741586100000|2025-03-10 05:55:00|13325.5|13323.9|13324.3|13322.7|13326.1|13324.5|13324.1|13322.5|224
1741586400000|2025-03-10 06:00:00|13324.4|13322.8|13325.8|13324.2|13326.5|13324.9|13323.8|13322.2|150
1741586700000|2025-03-10 06:05:00|13325.6|13324|13321.6|13320|13325.7|13324.1|13321.3|13319.7|105
1741587000000|2025-03-10 06:10:00|13321.7|13320.1|13321.2|13319.6|13322.8|13321.2|13319.6|13318|182
1741587300000|2025-03-10 06:15:00|13321.1|13319.5|13316.1|13314.5|13321.6|13320|13315.1|13313.5|267
1741587600000|2025-03-10 06:20:00|13316|13314.4|13317.9|13316.3|13318.7|13317.1|13314.9|13313.3|240
1741587900000|2025-03-10 06:25:00|13318|13316.4|13315.6|13314|13318|13316.4|13315.3|13313.7|258
1741588200000|2025-03-10 06:30:00|13315.3|13313.7|13316.8|13315.2|13317.8|13316.2|13315.2|13313.6|129
1741588500000|2025-03-10 06:35:00|13316.9|13315.3|13316.8|13315.2|13318.1|13316.5|13314.8|13313.2|161
1741588800000|2025-03-10 06:40:00|13316.9|13315.3|13315.4|13313.8|13319.2|13317.6|13315.3|13313.7|175
1741589100000|2025-03-10 06:45:00|13315.3|13313.7|13316.5|13314.9|13318|13316.4|13314.2|13312.6|227
1741589400000|2025-03-10 06:50:00|13316.4|13314.8|13315.3|13313.7|13318.5|13316.9|13314.7|13313.1|191
1741589700000|2025-03-10 06:55:00|13315.1|13313.5|13316.9|13315.3|13317.1|13315.5|13314.7|13313.1|209
1741590000000|2025-03-10 07:00:00|13316.5|13314.9|13315.8|13314.2|13319.1|13317.5|13314.6|13313|279
1741590300000|2025-03-10 07:05:00|13315.7|13314.1|13315.2|13313.6|13315.9|13314.3|13313.6|13312|255
1741590600000|2025-03-10 07:10:00|13315|13313.4|13312.2|13310.6|13315.5|13313.9|13311.7|13310.1|258
1741590900000|2025-03-10 07:15:00|13312|13310.4|13310.5|13308.9|13312.5|13310.9|13309.1|13307.5|288
1741591200000|2025-03-10 07:20:00|13310.6|13309|13316.3|13314.7|13316.6|13315|13310.4|13308.8|211
1741591500000|2025-03-10 07:25:00|13316.4|13314.8|13314|13312.4|13316.5|13314.9|13312.7|13310.7|172
1741591800000|2025-03-10 07:30:00|13314.2|13312.6|13312.4|13310|13316.4|13314.6|13310.4|13308.8|237
1741592100000|2025-03-10 07:35:00|13312.5|13310.1|13314.2|13311.8|13315.4|13313.2|13311.7|13309.3|283
1741592400000|2025-03-10 07:40:00|13314.4|13312|13312.3|13309.9|13317.1|13315.2|13312.1|13309.4|360
1741592700000|2025-03-10 07:45:00|13312.2|13309.8|13321.5|13319.1|13322|13319.9|13312|13309.6|282
1741593000000|2025-03-10 07:50:00|13321.6|13319.2|13322.8|13320.4|13324.7|13322|13319.2|13317.6|335
1741593300000|2025-03-10 07:55:00|13322.7|13320.3|13321.5|13319.9|13328|13325.9|13319.8|13318.2|389
1741593600000|2025-03-10 08:00:00|13321|13319.4|13326.7|13324.3|13327.4|13325.4|13321|13318.7|246
1741593900000|2025-03-10 08:05:00|13326.8|13324.4|13326.2|13324.6|13327.7|13326.1|13325.4|13323.3|272
1741594200000|2025-03-10 08:10:00|13326.3|13324.7|13328.5|13326.9|13330.3|13328.7|13326.2|13324.6|332
1741594500000|2025-03-10 08:15:00|13328.4|13326.8|13326.7|13325.1|13329.4|13327.8|13326.1|13324.5|323
1741594800000|2025-03-10 08:20:00|13326.6|13325|13327.2|13325.6|13327.6|13326|13325.6|13324|322
1741595100000|2025-03-10 08:25:00|13327.3|13325.7|13323.6|13322|13327.3|13325.7|13322.8|13321.2|392
1741595400000|2025-03-10 08:30:00|13323.5|13321.9|13320|13318.4|13323.6|13322|13319.9|13318.3|304
1741595700000|2025-03-10 08:35:00|13319.9|13318.3|13321|13319.4|13322.7|13321.1|13318.7|13317.1|304
1741596000000|2025-03-10 08:40:00|13320.9|13319.3|13322.1|13320.5|13324|13321.8|13319.5|13317.9|310
1741596300000|2025-03-10 08:45:00|13322|13320.4|13324.1|13322.5|13324.5|13322.9|13322|13320.4|231
1741596600000|2025-03-10 08:50:00|13324|13322.4|13329.8|13328.2|13330.7|13329.1|13322.2|13320.6|336
1741596900000|2025-03-10 08:55:00|13329.7|13328.1|13328.6|13327|13330.7|13329.1|13327.4|13325.4|370
1741597200000|2025-03-10 09:00:00|13328.5|13326.9|13325.8|13324.2|13330.2|13328|13324.9|13323.3|247
1741597500000|2025-03-10 09:05:00|13325.7|13324.1|13329.2|13327.6|13329.5|13327.9|13324.5|13322.9|246
1741597800000|2025-03-10 09:10:00|13329.1|13327.5|13325.8|13324.2|13330.1|13328.5|13325.8|13324.2|220
1741598100000|2025-03-10 09:15:00|13325.9|13324.3|13319.8|13318.2|13325.9|13324.3|13318.7|13317.1|327
1741598400000|2025-03-10 09:20:00|13319.9|13318.3|13316.1|13314.5|13319.9|13318.3|13314.1|13312.5|401
1741598700000|2025-03-10 09:25:00|13315.9|13314.3|13315.3|13313.7|13316.1|13314.5|13313.3|13311.7|318
1741599000000|2025-03-10 09:30:00|13315.4|13313.8|13315|13313.4|13316.3|13314.7|13313.4|13311.8|232
1741599300000|2025-03-10 09:35:00|13315.1|13313.5|13313.4|13311.8|13316.6|13315|13312|13310.4|214
1741599600000|2025-03-10 09:40:00|13313.3|13311.7|13315.5|13313.9|13315.7|13314.1|13313.3|13311.4|235
1741599900000|2025-03-10 09:45:00|13315.6|13314|13309.1|13307.5|13315.7|13314.1|13307.9|13306.3|335
1741600200000|2025-03-10 09:50:00|13309|13307.4|13311.1|13309.5|13312.1|13310|13308.7|13307.1|281
1741600500000|2025-03-10 09:55:00|13310.9|13309.3|13312|13310.4|13312.8|13311.2|13310.2|13308.6|333
1741600800000|2025-03-10 10:00:00|13311.9|13310.3|13312.8|13311.2|13314|13312.4|13308.4|13306.8|331
1741601100000|2025-03-10 10:05:00|13312.9|13311.3|13310.7|13309.1|13312.9|13311.3|13309.4|13307.8|289
1741601400000|2025-03-10 10:10:00|13310.6|13309|13309.3|13307.7|13312.7|13311.1|13309|13307.4|266
1741601700000|2025-03-10 10:15:00|13309.2|13307.6|13313.2|13311.6|13314.1|13312.5|13308.7|13307.1|308
1741602000000|2025-03-10 10:20:00|13313.1|13311.5|13311.3|13309.7|13315.3|13313.7|13310.9|13309.3|306
1741602300000|2025-03-10 10:25:00|13311.4|13309.8|13312.5|13310.9|13312.7|13311.1|13309.8|13308.2|332
1741602600000|2025-03-10 10:30:00|13312.6|13311|13312.4|13310.8|13313.6|13312|13310.1|13308.5|280
1741602900000|2025-03-10 10:35:00|13312.5|13310.9|13312.7|13311.1|13314.4|13312.8|13311.5|13309.9|205
1741603200000|2025-03-10 10:40:00|13312.8|13311.2|13314.9|13313.3|13315.7|13314.1|13312.1|13310.5|221
1741603500000|2025-03-10 10:45:00|13314.7|13313.1|13315|13313.4|13315|13313.4|13312.5|13310.9|201
1741603800000|2025-03-10 10:50:00|13314.9|13313.3|13312.4|13310.8|13315.9|13314.3|13312.1|13310.5|226
1741604100000|2025-03-10 10:55:00|13312.5|13310.9|13311|13309.4|13312.6|13311|13308.9|13307.3|267
1741604400000|2025-03-10 11:00:00|13310.9|13309.3|13320.7|13318.3|13322.4|13320|13309.6|13308|385
1741604700000|2025-03-10 11:05:00|13320.8|13318.4|13313.9|13312.3|13326.8|13325.2|13313.9|13312.3|729
1741605000000|2025-03-10 11:10:00|13313.8|13312.2|13316.1|13314.5|13316.8|13315.2|13313.2|13311.6|411
1741605300000|2025-03-10 11:15:00|13316.2|13314.6|13311.6|13310|13317.2|13315.6|13310.6|13309|437
1741605600000|2025-03-10 11:20:00|13311.4|13309.8|13308.9|13307.3|13312.6|13311|13308.8|13307.2|240
1741605900000|2025-03-10 11:25:00|13308.8|13307.2|13309.5|13307.9|13311.2|13309.6|13308.1|13306.5|220
1741606200000|2025-03-10 11:30:00|13309.2|13307.6|13309.6|13308|13311.4|13309.8|13309.1|13307.5|249
1741606500000|2025-03-10 11:35:00|13309.7|13308.1|13311.4|13309.8|13311.7|13310.1|13309.6|13308|239
1741606800000|2025-03-10 11:40:00|13312|13310.4|13308|13306.4|13312.1|13310.5|13306.9|13304.9|133
1741607100000|2025-03-10 11:45:00|13308.1|13306.5|13304.7|13303.1|13309.7|13308.1|13304.5|13302.9|183
1741607400000|2025-03-10 11:50:00|13304.9|13303.3|13306.3|13304.7|13307.9|13306.3|13304.7|13302.8|143
1741607700000|2025-03-10 11:55:00|13306.4|13304.8|13310.5|13308.9|13310.8|13309.2|13305.8|13304.2|236
1741608000000|2025-03-10 12:00:00|13310.7|13309.1|13310.4|13308.8|13311.9|13310.3|13307.6|13306|315
1741608300000|2025-03-10 12:05:00|13310.6|13309|13307.5|13305.9|13310.9|13309.3|13306.3|13304.7|295
1741608600000|2025-03-10 12:10:00|13307.6|13306|13308.4|13306.8|13310.4|13308.8|13307.6|13306|251
1741608900000|2025-03-10 12:15:00|13308.5|13306.9|13308.6|13307|13310|13308.4|13306.7|13305.1|286
1741609200000|2025-03-10 12:20:00|13308.5|13306.9|13306.8|13305.2|13309|13307.4|13305.6|13304|287
1741609500000|2025-03-10 12:25:00|13306.7|13305.1|13303|13301.4|13308.1|13306.5|13302.7|13301.1|266
1741609800000|2025-03-10 12:30:00|13303.1|13301.5|13302.6|13301|13304.3|13302.7|13301.7|13300.1|278
1741610100000|2025-03-10 12:35:00|13302.5|13300.9|13304.8|13302.4|13305.2|13302.8|13302.5|13300.6|220
1741610400000|2025-03-10 12:40:00|13304.9|13302.5|13304.1|13301.7|13306.7|13304.3|13303.5|13301.1|245
1741610700000|2025-03-10 12:45:00|13303.9|13301.5|13307.8|13306.2|13308.5|13306.5|13303.9|13301.5|222
1741611000000|2025-03-10 12:50:00|13307.9|13306.3|13308.7|13306.3|13309|13306.6|13306|13304.3|228
1741611300000|2025-03-10 12:55:00|13308.8|13306.4|13311.8|13309.4|13312.8|13310.4|13308.8|13306.4|330
1741611600000|2025-03-10 13:00:00|13311.9|13309.5|13314.5|13312.1|13315|13312.6|13311.1|13309|288
1741611900000|2025-03-10 13:05:00|13314.4|13312|13312.4|13310|13314.8|13312.4|13311.1|13308.7|270
1741612200000|2025-03-10 13:10:00|13312.3|13309.9|13306.1|13304.5|13312.3|13309.9|13305.4|13303.3|332
1741612500000|2025-03-10 13:15:00|13306|13304.4|13307.5|13305.9|13308|13306.4|13303.4|13301.8|195
1741612800000|2025-03-10 13:20:00|13307.6|13306|13306.5|13304.9|13308.1|13306.5|13305.8|13304.2|214
1741613100000|2025-03-10 13:25:00|13306.4|13304.8|13307.7|13306.1|13308.1|13306.5|13306|13304.4|177
1741613400000|2025-03-10 13:30:00|13307.5|13305.9|13309.5|13307.9|13309.9|13308.3|13306.9|13305.3|317
1741613700000|2025-03-10 13:35:00|13309.3|13307.7|13310.1|13308.5|13310.5|13308.9|13308.2|13306.6|295
1741614000000|2025-03-10 13:40:00|13310|13308.4|13311.3|13309.7|13313|13311.4|13309|13307.4|325
1741614300000|2025-03-10 13:45:00|13311.2|13309.6|13313.8|13312.2|13315.4|13313.8|13311.2|13309.6|303
1741614600000|2025-03-10 13:50:00|13313.6|13312|13315.2|13313.6|13315.9|13314.3|13313.4|13311.8|325
1741614900000|2025-03-10 13:55:00|13315.1|13313.5|13315.1|13313.5|13315.6|13314|13313.7|13312.1|318
1741615200000|2025-03-10 14:00:00|13315.2|13313.6|13316.9|13314.5|13316.9|13314.6|13314.3|13312.4|240
1741615500000|2025-03-10 14:05:00|13316.8|13314.4|13314|13312.4|13316.9|13314.5|13312.4|13310.8|345
1741615800000|2025-03-10 14:10:00|13313.9|13312.3|13314.4|13312.8|13315.1|13313.5|13309.5|13307.9|419
1741616100000|2025-03-10 14:15:00|13314.6|13313|13316.4|13314|13318.5|13316.5|13313.9|13312.3|313
1741616400000|2025-03-10 14:20:00|13316.1|13313.7|13314.2|13312.6|13319.9|13317.5|13314.2|13312.4|330
1741616700000|2025-03-10 14:25:00|13314.1|13312.5|13317.1|13314.7|13317.5|13315.5|13312.7|13311.1|404
1741617000000|2025-03-10 14:30:00|13317|13314.6|13318.2|13315.8|13319|13316.6|13314.5|13312.5|304
1741617300000|2025-03-10 14:35:00|13318.4|13316|13315.7|13314.1|13320|13318.3|13315.4|13313.8|352
1741617600000|2025-03-10 14:40:00|13316|13314.4|13312.7|13311.1|13316.4|13314.8|13311.4|13309.8|319
1741617900000|2025-03-10 14:45:00|13312.6|13311|13315.3|13312.9|13315.8|13313.9|13312.5|13310.9|340
1741618200000|2025-03-10 14:50:00|13315.4|13313|13315.8|13314.2|13316.9|13315.3|13314.7|13312.9|276
1741618500000|2025-03-10 14:55:00|13315.9|13314.3|13314.6|13312.2|13315.9|13314.3|13313.8|13312|321
1741618800000|2025-03-10 15:00:00|13314.2|13311.8|13320|13317.6|13320|13317.6|13312.4|13310.8|333
1741619100000|2025-03-10 15:05:00|13319.9|13317.5|13321.7|13320.1|13322.2|13320.6|13319.2|13316.8|371
1741619400000|2025-03-10 15:10:00|13321.6|13320|13319.2|13316|13321.7|13320.1|13317.7|13315.3|276
1741619700000|2025-03-10 15:15:00|13319.1|13315.9|13319|13317.4|13321.9|13320.3|13318.9|13315.9|325
1741620000000|2025-03-10 15:20:00|13318.9|13317.3|13319.9|13318.3|13321.8|13319.4|13318.2|13316.6|318
1741620300000|2025-03-10 15:25:00|13319.7|13318.1|13315.8|13312.7|13319.9|13318.3|13315.8|13312.7|455
1741620600000|2025-03-10 15:30:00|13315.4|13312.4|13320.4|13318|13320.6|13318.2|13314.8|13312.3|283
1741620900000|2025-03-10 15:35:00|13320.3|13317.9|13323.7|13321.3|13324.4|13322|13319.9|13317.5|208
1741621200000|2025-03-10 15:40:00|13323.6|13321.2|13323.8|13321.4|13326.6|13324.1|13321.1|13319.4|339
1741621500000|2025-03-10 15:45:00|13324.2|13321.2|13325.1|13322.7|13326.7|13324.2|13323.5|13321.1|341
1741621800000|2025-03-10 15:50:00|13325|13322.6|13324.9|13322.5|13326.3|13323.9|13322.3|13319.9|322
1741622100000|2025-03-10 15:55:00|13324.8|13322.4|13322.5|13320.9|13325.9|13324.3|13322.2|13320.6|281
1741622400000|2025-03-10 16:00:00|13322.6|13321|13322.7|13321.1|13323.4|13321.8|13320.5|13318.9|380
1741622700000|2025-03-10 16:05:00|13322.9|13321.3|13323.7|13322.1|13324.1|13322.5|13321.4|13319.8|301
1741623000000|2025-03-10 16:10:00|13323.8|13322.2|13321.3|13319.7|13324.3|13322.7|13320.5|13318.9|220
1741623300000|2025-03-10 16:15:00|13321.2|13319.6|13322.9|13320.5|13323.5|13321.9|13320.4|13318.8|251
1741623600000|2025-03-10 16:20:00|13322.8|13320.4|13322.4|13320.8|13323.1|13321|13320.4|13318|220
1741623900000|2025-03-10 16:25:00|13322.3|13320.7|13323.8|13322.2|13325.2|13322.8|13322.3|13320.5|258
1741624200000|2025-03-10 16:30:00|13324.1|13321.7|13322.5|13320.9|13324.4|13322.8|13321.5|13319.9|350
1741624500000|2025-03-10 16:35:00|13322.4|13320.8|13324.1|13322.5|13324.3|13322.7|13321.9|13320.3|300
1741624800000|2025-03-10 16:40:00|13323.7|13322.1|13326|13324.4|13327.3|13325.7|13323.7|13322.1|310
1741625100000|2025-03-10 16:45:00|13326.2|13324.6|13329.4|13327.8|13330.7|13329.1|13326|13324.4|295
1741625400000|2025-03-10 16:50:00|13329.3|13327.7|13329.3|13327.7|13331.1|13329.5|13328.5|13326.9|217
1741625700000|2025-03-10 16:55:00|13329.4|13327.8|13329.2|13327.6|13331.1|13329.5|13329|13327.4|291
1741626000000|2025-03-10 17:00:00|13329.5|13327.9|13328.9|13327.3|13331|13329.4|13328.7|13327.1|232
1741626300000|2025-03-10 17:05:00|13329.1|13327.5|13327.7|13326.1|13329.5|13327.9|13325.7|13324.1|223
1741626600000|2025-03-10 17:10:00|13327.6|13326|13325.7|13324.1|13327.6|13326|13325.3|13323.7|230
1741626900000|2025-03-10 17:15:00|13325.6|13324|13325.4|13323.8|13326|13324.4|13324.9|13323.3|230
1741627200000|2025-03-10 17:20:00|13325.5|13323.9|13323.2|13321.6|13326.7|13325.1|13323|13321.4|157
1741627500000|2025-03-10 17:25:00|13323|13321.4|13324.6|13323|13326.1|13324.5|13323|13321.4|163
1741627800000|2025-03-10 17:30:00|13324.8|13323.2|13323|13321.4|13326.2|13324.6|13322.7|13321.1|180
1741628100000|2025-03-10 17:35:00|13322.8|13321.2|13322.8|13321.2|13323.2|13321.6|13322|13320.4|222
1741628400000|2025-03-10 17:40:00|13322.7|13321.1|13325|13322.6|13325.4|13322.8|13322.3|13320.5|125
1741628700000|2025-03-10 17:45:00|13325.2|13322.8|13323.4|13321.8|13325.3|13322.9|13323.3|13320.9|109
1741629000000|2025-03-10 17:50:00|13323.6|13322|13330.2|13327.8|13330.5|13328.2|13323.6|13321.7|176
1741629300000|2025-03-10 17:55:00|13330.4|13328|13331.2|13329.6|13332.2|13329.9|13330.3|13327.9|218
1741629600000|2025-03-10 18:00:00|13331.4|13329.8|13337.6|13335.2|13338.6|13336.4|13331.3|13329.7|414
1741629900000|2025-03-10 18:05:00|13337.5|13335.1|13338.3|13335.9|13340.3|13337.9|13337.5|13335.1|174
1741630200000|2025-03-10 18:10:00|13338.6|13336.2|13338.9|13337.3|13339.2|13337.6|13333.3|13331.7|373
1741630500000|2025-03-10 18:15:00|13339.1|13337.5|13341.4|13339.8|13343.1|13341.3|13339.1|13337.5|162
1741630800000|2025-03-10 18:20:00|13341.2|13339.6|13340.1|13338.5|13341.4|13339.8|13339.6|13338|149
1741631100000|2025-03-10 18:25:00|13340.2|13338.6|13342.6|13341|13344.2|13342.6|13340.2|13338.6|224
1741631400000|2025-03-10 18:30:00|13342.4|13340.8|13342.2|13340.6|13343.3|13341.7|13341.8|13340.2|119
1741631700000|2025-03-10 18:35:00|13342.3|13340.7|13341.6|13340|13342.6|13341|13341.1|13339.5|82
1741632000000|2025-03-10 18:40:00|13341.5|13339.9|13341.9|13340.3|13342|13340.4|13340.9|13339|92
1741632300000|2025-03-10 18:45:00|13341.8|13340.2|13341.9|13340.3|13342.3|13340.4|13340.9|13339.3|92
1741632600000|2025-03-10 18:50:00|13342|13340.4|13342.9|13341.3|13343.6|13342|13341.7|13339.9|107
1741632900000|2025-03-10 18:55:00|13342.7|13341.1|13342|13340.4|13343.2|13341.5|13341.9|13340.3|146
1741633200000|2025-03-10 19:00:00|13342.1|13340.5|13344.2|13342.6|13344.6|13343|13342.1|13340.5|314
1741633500000|2025-03-10 19:05:00|13344.3|13342.7|13345.9|13344.3|13347.3|13345.7|13343.3|13341.4|184
1741633800000|2025-03-10 19:10:00|13346.1|13344.5|13346.2|13343.8|13350.8|13345.1|13345.2|13340.5|219
1741634100000|2025-03-10 19:15:00|13346.3|13343.9|13344.2|13342.6|13346.4|13344|13343.7|13342.1|181
1741634400000|2025-03-10 19:20:00|13344.7|13342.3|13342.5|13340.1|13345.2|13343.6|13342|13340|208
1741634700000|2025-03-10 19:25:00|13342.4|13340|13341.3|13338.9|13342.8|13340.4|13339.6|13337.8|189
1741635000000|2025-03-10 19:30:00|13341.2|13338.8|13341.4|13339|13341.6|13339.2|13340.2|13337.8|203
1741635300000|2025-03-10 19:35:00|13341.5|13339.1|13343.2|13340.8|13344.1|13342.2|13340.8|13338.4|234
1741635600000|2025-03-10 19:40:00|13343.4|13341|13341.5|13339.1|13343.4|13341.4|13340.6|13338.2|111
1741635900000|2025-03-10 19:45:00|13341.4|13339|13340.9|13339.3|13343.4|13341.5|13340.5|13338.3|331
1741636200000|2025-03-10 19:50:00|13340.5|13338.9|13340.6|13339|13341.8|13340|13339.2|13337.6|494
1741636500000|2025-03-10 19:55:00|13340.5|13338.9|13338.3|13336.7|13341.2|13339.4|13337.9|13336.3|353
1741636800000|2025-03-10 20:00:00|13338.5|13336.9|13339.4|13337|13340.4|13338|13336.9|13334.5|294
1741637100000|2025-03-10 20:05:00|13339.5|13337.1|13339|13336.6|13339.5|13337.1|13338|13335.6|221
1741637400000|2025-03-10 20:10:00|13339.1|13336.7|13339.4|13337|13339.7|13337.3|13338.7|13336.3|133
1741637700000|2025-03-10 20:15:00|13339.3|13336.9|13339|13336.6|13339.4|13337.3|13338.6|13336.2|196
1741638000000|2025-03-10 20:20:00|13339.1|13336.7|13339.6|13337.2|13339.8|13337.4|13338.8|13336.7|205
1741638300000|2025-03-10 20:25:00|13339.5|13337.1|13343|13341.4|13343.6|13341.5|13339.4|13337|195
1741638600000|2025-03-10 20:30:00|13343.2|13341.6|13343.1|13340.7|13345.6|13342.3|13342.9|13340.3|382
1741638900000|2025-03-10 20:35:00|13343.7|13340.5|13340.8|13339.2|13343.7|13341|13339.6|13337.6|243
1741639200000|2025-03-10 20:40:00|13341.1|13338.7|13340.6|13335.4|13343|13338.8|13338.4|13333.5|39
1741639500000|2025-03-10 20:45:00|13339.2|13336.8|13337.9|13335.5|13342.3|13336.8|13337.8|13331.5|58
1741639800000|2025-03-10 20:50:00|13339.7|13335.4|13341.3|13337.7|13345.8|13337.9|13338.8|13329.5|262
1741640100000|2025-03-10 20:55:00|13341.2|13337.6|13346.2|13330.2|13346.2|13338.4|13340.7|13329.4|65
1741640400000|2025-03-10 21:00:00|13346.3|13330.3|13333.2|13317.2|13347|13331|13333.2|13317.2|13
1741640700000|2025-03-10 21:05:00|13334.6|13318.6|13334.6|13318.6|13335.4|13319.4|13334.6|13318.6|3
1741641000000|2025-03-10 21:10:00|13336.4|13320.4|13336.3|13320.3|13337.6|13321.6|13334.5|13318.5|72
1741641300000|2025-03-10 21:15:00|13336.1|13320.1|13335|13319|13338.5|13322.5|13335|13319|38
1741641600000|2025-03-10 21:20:00|13334.9|13318.9|13336.8|13320.8|13336.8|13320.8|13334.4|13318.4|10
1741641900000|2025-03-10 21:25:00|13336.2|13320.2|13341|13325|13343.8|13327.8|13335.7|13319.7|128
1741642200000|2025-03-10 21:30:00|13341.2|13325.2|13345.3|13329.3|13345.3|13329.3|13334.8|13318.8|169
1741642500000|2025-03-10 21:35:00|13345.2|13329.2|13343.8|13327.8|13345.4|13329.4|13341.7|13325.7|149
1741642800000|2025-03-10 21:40:00|13343.7|13327.7|13340.3|13324.3|13344.1|13328.1|13339.6|13323.6|141
1741643100000|2025-03-10 21:45:00|13340.4|13324.4|13340.1|13324.1|13343.4|13327.4|13340.1|13324.1|138
1741643400000|2025-03-10 21:50:00|13340|13324|13342.5|13326.5|13343.3|13327.3|13339.5|13323.5|100
1741643700000|2025-03-10 21:55:00|13342.6|13326.6|13342.3|13326.3|13343.8|13327.8|13341.3|13325.3|143
1741644000000|2025-03-10 22:00:00|13343.2|13327.2|13344.9|13328.9|13345.1|13329.1|13339.7|13323.7|117
1741644300000|2025-03-10 22:05:00|13345|13329|13345|13329|13345.9|13329.9|13344.9|13328.9|86
1741644600000|2025-03-10 22:10:00|13345.2|13329.2|13341.7|13333.6|13345.3|13334.5|13340.6|13328.7|65
1741644900000|2025-03-10 22:15:00|13342.3|13333.7|13334.7|13328.8|13342.8|13333.8|13332.6|13324.7|108
1741645200000|2025-03-10 22:20:00|13334.5|13328.9|13338.2|13331.8|13338.7|13332.4|13333.6|13327.3|104
1741645500000|2025-03-10 22:25:00|13338.1|13331.7|13337.3|13331.7|13339.5|13332.4|13336.6|13329.6|65
1741645800000|2025-03-10 22:30:00|13337.4|13331.8|13341.3|13333.4|13341.9|13334.8|13337.4|13331.4|83
1741646100000|2025-03-10 22:35:00|13341.5|13333.5|13341.4|13333.3|13342.4|13336.4|13339.6|13333|78
1741646400000|2025-03-10 22:40:00|13341.6|13333.4|13340.4|13332.3|13341.8|13335.4|13338.6|13332.3|45
1741646700000|2025-03-10 22:45:00|13340.3|13332.2|13340.4|13332.4|13340.5|13334.4|13336.6|13330.5|63
1741647000000|2025-03-10 22:50:00|13340.2|13332.3|13337.6|13333.4|13341.3|13335.4|13336.6|13331.6|78
1741647300000|2025-03-10 22:55:00|13338.2|13332.6|13341|13334.7|13341.8|13335.4|13337.5|13331|81
1741647600000|2025-03-10 23:00:00|13340.9|13335|13334.1|13330.9|13341|13335|13333.6|13330.3|110
1741647900000|2025-03-10 23:05:00|13334.3|13330.7|13336.6|13333.4|13336.9|13333.4|13330.9|13327.3|122
1741648200000|2025-03-10 23:10:00|13336.9|13333.6|13335.4|13331.9|13338.9|13335.4|13334.4|13331.1|197
1741648500000|2025-03-10 23:15:00|13335.3|13331.7|13336.6|13333.3|13336.8|13333.3|13334.3|13330.9|139
1741648800000|2025-03-10 23:20:00|13336.5|13333.5|13332.5|13329.2|13337|13333.5|13332.5|13329.2|126
1741649100000|2025-03-10 23:25:00|13332.7|13329.3|13333.7|13330.4|13335.8|13332.4|13331.7|13328.5|100
1741649400000|2025-03-10 23:30:00|13333.4|13330.2|13333.9|13330.6|13335.3|13331.9|13333.1|13329.3|58
1741649700000|2025-03-10 23:35:00|13334.1|13330.9|13331.9|13330.3|13334.1|13331.4|13330.9|13329.3|72
1741650000000|2025-03-10 23:40:00|13332.2|13330.6|13329.8|13328.2|13332.5|13330.9|13329.6|13328|80
1741650300000|2025-03-10 23:45:00|13329.7|13328.1|13329.3|13327.7|13330.2|13328.6|13328.1|13326.4|97
1741650600000|2025-03-10 23:50:00|13329.2|13327.6|13332.3|13328.3|13333.1|13330|13328.9|13326.4|124
1741650900000|2025-03-10 23:55:00|13332.4|13328.4|13331.8|13329.4|13333.7|13331.6|13331.5|13328.1|150
1741651200000|2025-03-11 00:00:00|13331.7|13330.1|13326.7|13325.1|13331.8|13330.2|13326.3|13324.7|287
1741651500000|2025-03-11 00:05:00|13326.8|13325.2|13327|13325.4|13327.9|13326.3|13324.7|13323.1|248
1741651800000|2025-03-11 00:10:00|13326.9|13325.3|13326.8|13325.2|13329.7|13328.1|13325.7|13324.1|280
1741652100000|2025-03-11 00:15:00|13326.9|13325.3|13325.4|13323.8|13327.5|13325.9|13324.5|13322.9|217
1741652400000|2025-03-11 00:20:00|13325.5|13323.9|13325.1|13323.5|13326.3|13324.7|13324.6|13323|193
1741652700000|2025-03-11 00:25:00|13325|13323.4|13322.2|13320.6|13325.4|13323.8|13321.4|13319.8|172
1741653000000|2025-03-11 00:30:00|13322.3|13320.7|13324.5|13322.9|13325.2|13323.6|13322.1|13320.5|181
1741653300000|2025-03-11 00:35:00|13324.3|13322.7|13322.6|13321|13325.2|13323.6|13322|13320.4|162
1741653600000|2025-03-11 00:40:00|13322.7|13321.1|13322.8|13321.2|13324.4|13322.8|13319.7|13317.3|232
1741653900000|2025-03-11 00:45:00|13322.7|13321.1|13326.3|13323.9|13327.4|13325|13321.8|13320.2|249
1741654200000|2025-03-11 00:50:00|13326.4|13324|13323.4|13321.8|13326.4|13324|13322.2|13320.6|327
1741654500000|2025-03-11 00:55:00|13323.9|13322.3|13324.6|13323|13325|13323.4|13321.5|13319.9|241
1741654800000|2025-03-11 01:00:00|13324.5|13322.9|13332|13330.4|13332.1|13330.5|13324.4|13322.3|298
1741655100000|2025-03-11 01:05:00|13332.1|13330.5|13328.1|13326.5|13332.1|13330.5|13326.2|13324.6|298
1741655400000|2025-03-11 01:10:00|13328.2|13326.6|13329.2|13327.6|13329.4|13327.8|13327.3|13325.7|207
1741655700000|2025-03-11 01:15:00|13329.1|13327.5|13330.9|13329.3|13333.4|13331.8|13328.2|13326.6|342
1741656000000|2025-03-11 01:20:00|13330.8|13329.2|13330|13328.4|13332.3|13330.7|13329.3|13327.7|261
1741656300000|2025-03-11 01:25:00|13330.1|13328.5|13330.9|13329.3|13333.1|13331.5|13330.1|13328.5|257
1741656600000|2025-03-11 01:30:00|13331.1|13329.5|13336.5|13334.9|13336.5|13334.9|13329.7|13328.1|356
1741656900000|2025-03-11 01:35:00|13336.6|13335|13336.5|13334.9|13338.1|13336.5|13333.5|13331.9|280
1741657200000|2025-03-11 01:40:00|13336.6|13335|13328.8|13327.2|13336.6|13335|13327.7|13326.1|341
1741657500000|2025-03-11 01:45:00|13328.7|13327.1|13324.5|13322.9|13328.9|13327.3|13324.1|13322.5|317
1741657800000|2025-03-11 01:50:00|13324.4|13322.8|13324.8|13323.2|13326.2|13323.8|13322.1|13320.1|331
1741658100000|2025-03-11 01:55:00|13324.7|13323.1|13321|13319.4|13324.8|13323.2|13320.1|13318.5|407
1741658400000|2025-03-11 02:00:00|13320.8|13319.2|13323.9|13322.3|13325.3|13323.7|13320.5|13318.9|293
1741658700000|2025-03-11 02:05:00|13324|13322.4|13321|13319.4|13325.9|13324.3|13320.3|13318.7|301
1741659000000|2025-03-11 02:10:00|13320.8|13319.2|13321.2|13319.6|13322.7|13320.9|13320.1|13318.5|285
1741659300000|2025-03-11 02:15:00|13321.1|13319.5|13320.4|13318|13321.1|13319.5|13318.3|13316.3|219
1741659600000|2025-03-11 02:20:00|13320.2|13317.8|13321.3|13319.7|13321.8|13320.2|13318.2|13316.6|199
1741659900000|2025-03-11 02:25:00|13321.2|13319.6|13322|13320.4|13323.7|13321.5|13319.9|13317.8|255
1741660200000|2025-03-11 02:30:00|13321.9|13320.3|13327.8|13326.2|13328.1|13326.5|13320.9|13318.7|304
1741660500000|2025-03-11 02:35:00|13327.6|13326|13324.8|13323.2|13328.1|13326.5|13324.1|13322.5|251
1741660800000|2025-03-11 02:40:00|13324.9|13323.3|13325.4|13323.8|13325.9|13324.3|13323.6|13322|200
1741661100000|2025-03-11 02:45:00|13325.6|13324|13328.9|13327.3|13329.1|13327.5|13325.2|13323.6|143
1741661400000|2025-03-11 02:50:00|13329|13327.4|13324.4|13322.8|13329.1|13327.5|13324.3|13322.7|235
1741661700000|2025-03-11 02:55:00|13324.2|13322.6|13326.7|13325.1|13326.7|13325.1|13323.3|13321.7|265
1741662000000|2025-03-11 03:00:00|13326.8|13325.2|13329|13327.4|13329.3|13327.7|13325.7|13324.1|250
1741662300000|2025-03-11 03:05:00|13329.1|13327.5|13328.8|13327.2|13329.8|13328.2|13328.5|13326.9|144
1741662600000|2025-03-11 03:10:00|13328.9|13327.3|13327.9|13326.3|13329.1|13327.5|13325.9|13324.3|155
1741662900000|2025-03-11 03:15:00|13328|13326.4|13333.9|13332.3|13337.1|13335.5|13328|13326.4|376
1741663200000|2025-03-11 03:20:00|13333.7|13332.1|13331|13329.4|13334.4|13332.8|13330.8|13329.2|213
1741663500000|2025-03-11 03:25:00|13330.9|13329.3|13335.6|13334|13335.9|13334.2|13330.9|13329|196
1741663800000|2025-03-11 03:30:00|13335.7|13334.1|13332.4|13330.8|13336.9|13335.2|13332.4|13330.8|122
1741664100000|2025-03-11 03:35:00|13332.1|13330.5|13332.6|13330.2|13332.7|13331.1|13331.2|13329.6|135
1741664400000|2025-03-11 03:40:00|13331.9|13330.3|13331.4|13329.8|13333|13331.4|13329.6|13327.8|134
1741664700000|2025-03-11 03:45:00|13331.5|13329.9|13335|13333.4|13336.1|13334.3|13331.5|13329.9|133
1741665000000|2025-03-11 03:50:00|13335.7|13333.3|13335.2|13333.6|13335.9|13334.3|13334.8|13333.1|88
1741665300000|2025-03-11 03:55:00|13335.3|13333.7|13333.1|13330.7|13336.6|13335|13332.9|13330.5|118
1741665600000|2025-03-11 04:00:00|13333|13330.6|13334|13332.4|13334|13332.4|13332.2|13330.1|90
1741665900000|2025-03-11 04:05:00|13334.2|13332.6|13331.5|13329.9|13335.8|13333.4|13330.9|13329.3|79
1741666200000|2025-03-11 04:10:00|13331.6|13330|13331|13329.4|13332.8|13331.2|13330.6|13328.3|106
1741666500000|2025-03-11 04:15:00|13331.7|13329.3|13332.7|13331.1|13333.2|13331.6|13330.5|13327.7|123
1741666800000|2025-03-11 04:20:00|13332.8|13330.4|13331.8|13329.4|13333.9|13332.3|13331.7|13329.3|88
1741667100000|2025-03-11 04:25:00|13331.7|13329.3|13329.6|13328|13331.7|13329.7|13329.6|13327.4|86
1741667400000|2025-03-11 04:30:00|13329.9|13327.5|13328.5|13326.9|13330.1|13327.7|13326.8|13325.1|153
1741667700000|2025-03-11 04:35:00|13328.4|13326.8|13326.4|13324.8|13328.7|13327.1|13325.8|13324.2|143
1741668000000|2025-03-11 04:40:00|13326.3|13324.7|13327.5|13325.9|13328.7|13327.1|13326.1|13324.5|134
1741668300000|2025-03-11 04:45:00|13327.6|13326|13330|13328.4|13330.3|13328.7|13326.6|13325|131
1741668600000|2025-03-11 04:50:00|13330.1|13328.5|13330.3|13328.7|13330.8|13329.2|13329.5|13327.7|105
1741668900000|2025-03-11 04:55:00|13330.2|13328.6|13330.2|13328.6|13330.5|13328.9|13329.2|13327.6|101
1741669200000|2025-03-11 05:00:00|13330.3|13328.7|13330.6|13329|13330.8|13329.2|13329.6|13328|90
1741669500000|2025-03-11 05:05:00|13330.7|13328.3|13333.9|13332.3|13333.9|13332.3|13330.4|13328.3|103
1741669800000|2025-03-11 05:10:00|13333.7|13332.1|13336.3|13334.7|13336.8|13335.2|13333.2|13331.6|126
1741670100000|2025-03-11 05:15:00|13336.1|13334.5|13337.9|13336.3|13338.5|13336.9|13335.2|13333.6|169
1741670400000|2025-03-11 05:20:00|13338|13336.4|13340.7|13339.1|13342.7|13341.1|13338|13336.4|237
1741670700000|2025-03-11 05:25:00|13340.8|13339.2|13338.1|13336.5|13340.8|13339.2|13338.1|13336.5|159
1741671000000|2025-03-11 05:30:00|13338|13336.4|13337.3|13335.7|13338.6|13337|13336.3|13334.7|186
1741671300000|2025-03-11 05:35:00|13337.5|13335.9|13342.8|13341.2|13343|13341.4|13337.4|13335.8|151
1741671600000|2025-03-11 05:40:00|13342.7|13341.1|13346.7|13345.1|13347.4|13345.8|13342.7|13341.1|155
1741671900000|2025-03-11 05:45:00|13346.6|13345|13347.7|13346.1|13349.7|13348.1|13346.6|13344.7|155
1741672200000|2025-03-11 05:50:00|13347.6|13346|13348.5|13346.9|13349|13347.4|13345.3|13343.7|195
1741672500000|2025-03-11 05:55:00|13348.4|13346.8|13345.1|13343.5|13348.4|13346.8|13344.7|13343.1|207
1741672800000|2025-03-11 06:00:00|13345.2|13343.6|13344.1|13342.5|13347|13345.4|13343.1|13341.5|232
1741673100000|2025-03-11 06:05:00|13344.2|13342.6|13346.9|13345.3|13347|13345.4|13342.7|13341.1|184
1741673400000|2025-03-11 06:10:00|13347|13345.4|13345.5|13343.9|13347.8|13346.2|13345.1|13343.5|173
1741673700000|2025-03-11 06:15:00|13345.4|13343.8|13345.7|13344.1|13349.3|13347.7|13344.5|13342.9|205
1741674000000|2025-03-11 06:20:00|13345.8|13344.2|13338.6|13337|13345.8|13344.2|13334.5|13332.4|510
1741674300000|2025-03-11 06:25:00|13338.7|13337.1|13337|13335.4|13339.7|13338.1|13334.3|13332.7|374
1741674600000|2025-03-11 06:30:00|13337.1|13335.5|13332.8|13331.2|13337.2|13335.6|13329.5|13327.9|400
1741674900000|2025-03-11 06:35:00|13332.7|13331.1|13338.8|13336.4|13338.8|13336.4|13332.4|13330.8|181
1741675200000|2025-03-11 06:40:00|13339.3|13336.9|13333|13331.4|13340.3|13338.2|13332.9|13330.8|280
1741675500000|2025-03-11 06:45:00|13332.9|13331.3|13336|13334.4|13336|13334.4|13331.4|13329.8|288
1741675800000|2025-03-11 06:50:00|13336.1|13334.5|13337.2|13335.6|13337.2|13335.6|13331.5|13329.9|268
1741676100000|2025-03-11 06:55:00|13337.3|13335.7|13336|13334.4|13340.1|13338.5|13335.7|13334.1|219
1741676400000|2025-03-11 07:00:00|13335.8|13334.2|13333.4|13331.8|13336.3|13334.7|13332.1|13330.5|231
1741676700000|2025-03-11 07:05:00|13333.2|13331.6|13332.6|13331|13335.7|13334.1|13330.4|13328.8|295
1741677000000|2025-03-11 07:10:00|13332.7|13331.1|13325.4|13323.8|13332.7|13331.1|13324.9|13323.3|347
1741677300000|2025-03-11 07:15:00|13325.5|13323.9|13323.8|13322.2|13325.7|13324.1|13320.5|13318.9|377
1741677600000|2025-03-11 07:20:00|13323.9|13322.3|13317.5|13315.9|13323.9|13322.3|13316.6|13315|414
1741677900000|2025-03-11 07:25:00|13317.6|13316|13318.3|13316.7|13319.9|13318.3|13316.6|13315|373
1741678200000|2025-03-11 07:30:00|13318.2|13316.6|13318.3|13316.7|13319.9|13318.3|13315.7|13313.3|322
1741678500000|2025-03-11 07:35:00|13318.4|13316.8|13311.2|13309.6|13319.9|13318.2|13310.4|13308.8|330
1741678800000|2025-03-11 07:40:00|13311.1|13309.5|13304.1|13302.5|13311.7|13310.1|13300.6|13299|408
1741679100000|2025-03-11 07:45:00|13304|13302.4|13303.6|13302|13307.2|13305.6|13300.5|13298.9|409
1741679400000|2025-03-11 07:50:00|13303.4|13301.8|13304.2|13302.6|13305.2|13303.6|13301|13299.4|433
1741679700000|2025-03-11 07:55:00|13304.3|13302.7|13310.1|13308.5|13310.5|13308.9|13302.9|13301.3|482
1741680000000|2025-03-11 08:00:00|13310.2|13308.6|13313.5|13311.1|13315.4|13313.8|13308.9|13307.3|449
1741680300000|2025-03-11 08:05:00|13313.2|13310.8|13313.1|13311.5|13313.5|13311.9|13308.2|13306.6|369
1741680600000|2025-03-11 08:10:00|13313.2|13311.6|13310.6|13309|13316.9|13315.3|13309.7|13308.1|364
1741680900000|2025-03-11 08:15:00|13310.7|13309.1|13309|13307.4|13312|13310.4|13307.4|13305.8|343
1741681200000|2025-03-11 08:20:00|13309.1|13307.5|13309.2|13306.8|13310.7|13309.1|13307|13305.4|276
1741681500000|2025-03-11 08:25:00|13308.6|13307|13307.2|13305.6|13308.6|13307|13305.9|13304.3|234
1741681800000|2025-03-11 08:30:00|13307.4|13305.8|13310.4|13308.8|13312.3|13310.7|13307.4|13305.8|309
1741682100000|2025-03-11 08:35:00|13310.5|13308.9|13313|13311.4|13313.8|13312.2|13309.6|13308|246
1741682400000|2025-03-11 08:40:00|13313.1|13311.5|13313.6|13312|13316|13314.4|13312.4|13310.8|242
1741682700000|2025-03-11 08:45:00|13313.5|13311.9|13309.2|13307.6|13313.5|13311.9|13307.4|13305.8|255
1741683000000|2025-03-11 08:50:00|13309.3|13307.7|13308.6|13307|13310.8|13309.2|13307.6|13306|295
1741683300000|2025-03-11 08:55:00|13308.7|13307.1|13309|13307.4|13311.4|13309.8|13308.4|13306.8|290
1741683600000|2025-03-11 09:00:00|13309.1|13307.5|13305|13303.4|13311|13309.4|13304.6|13303|280
1741683900000|2025-03-11 09:05:00|13305.1|13303.5|13307.9|13306.3|13308.3|13306.7|13303.5|13301.9|273
1741684200000|2025-03-11 09:10:00|13307.7|13306.1|13311.9|13310.3|13312.4|13310.8|13307.7|13305.6|225
1741684500000|2025-03-11 09:15:00|13312|13310.4|13314.7|13313.1|13317.2|13315.6|13311.7|13310.1|262
1741684800000|2025-03-11 09:20:00|13314.6|13313|13317|13315.4|13317.1|13315.5|13313.9|13312.3|222
1741685100000|2025-03-11 09:25:00|13317.1|13315.5|13317.7|13316.1|13317.8|13316.2|13314.5|13312.9|246
1741685400000|2025-03-11 09:30:00|13317.6|13316|13315|13313.4|13319.5|13317.9|13314.8|13313.2|236
1741685700000|2025-03-11 09:35:00|13315.1|13313.5|13318.9|13317.3|13320.6|13319|13315|13313.4|248
1741686000000|2025-03-11 09:40:00|13319|13317.4|13319.1|13317.5|13320.5|13318.9|13317.6|13316|240
1741686300000|2025-03-11 09:45:00|13318.9|13317.3|13311.8|13310.2|13319.7|13318.1|13311.3|13309.7|266
1741686600000|2025-03-11 09:50:00|13311.7|13310.1|13313.6|13311.2|13315.7|13312.8|13310.2|13308.6|326
1741686900000|2025-03-11 09:55:00|13313.7|13311.3|13316.6|13315|13316.7|13315.1|13310.7|13308.8|369
1741687200000|2025-03-11 10:00:00|13316.7|13315.1|13319.9|13318.3|13320.4|13318.8|13316.3|13314.7|332
1741687500000|2025-03-11 10:05:00|13319.8|13318.2|13319.8|13318.2|13321|13319.4|13317.9|13316.3|276
1741687800000|2025-03-11 10:10:00|13319.7|13318.1|13319.7|13318.1|13322.8|13321.2|13319.4|13317.8|240
1741688100000|2025-03-11 10:15:00|13320|13318.4|13321.9|13320.3|13321.9|13320.3|13317.7|13316.1|229
1741688400000|2025-03-11 10:20:00|13322|13320.4|13322.6|13321|13325|13323.4|13321.2|13319.6|245
1741688700000|2025-03-11 10:25:00|13322.8|13321.2|13324.4|13322.8|13325|13323.4|13321.7|13320.1|210
1741689000000|2025-03-11 10:30:00|13324.3|13322.7|13327.3|13325.7|13327.9|13326.3|13323.3|13321.7|242
1741689300000|2025-03-11 10:35:00|13327.2|13325.6|13321.9|13320.3|13327.4|13325.8|13321.9|13320.3|242
1741689600000|2025-03-11 10:40:00|13322|13320.4|13324.1|13322.5|13324.4|13322.8|13321.1|13319.5|261
1741689900000|2025-03-11 10:45:00|13324.2|13322.6|13319.4|13317.8|13324.2|13322.6|13319|13317.4|202
1741690200000|2025-03-11 10:50:00|13319.6|13318|13321.5|13319.9|13322.7|13321.1|13319.6|13318|182
1741690500000|2025-03-11 10:55:00|13321.4|13319.8|13324.3|13322.7|13325.7|13324.1|13320.9|13319.3|209
1741690800000|2025-03-11 11:00:00|13324.4|13322.8|13326.7|13325.1|13327.5|13325.4|13323.7|13322.1|355
1741691100000|2025-03-11 11:05:00|13326.6|13325|13323.3|13321.7|13327.6|13326|13323.2|13321.6|283
1741691400000|2025-03-11 11:10:00|13323.4|13321.8|13326.4|13324.8|13326.7|13324.8|13323.1|13321.5|199
1741691700000|2025-03-11 11:15:00|13326.3|13324.7|13324|13322.4|13326.7|13325.1|13323.5|13321.9|187
1741692000000|2025-03-11 11:20:00|13323.9|13322.3|13323.6|13322|13324.9|13323.3|13321.6|13320|168
1741692300000|2025-03-11 11:25:00|13323.7|13322.1|13324.7|13322.3|13326|13324.4|13323.5|13321.1|212
1741692600000|2025-03-11 11:30:00|13324.8|13322.4|13323.7|13321.3|13326.6|13324.2|13322.8|13320.4|280
1741692900000|2025-03-11 11:35:00|13323.9|13321.5|13322.3|13320.7|13325.5|13323.1|13321.8|13319.5|240
1741693200000|2025-03-11 11:40:00|13322.4|13320.8|13322.7|13321.1|13325.8|13323.5|13322.4|13320.8|235
1741693500000|2025-03-11 11:45:00|13322.6|13321|13325.9|13324.3|13325.9|13324.3|13321.9|13320.3|209
1741693800000|2025-03-11 11:50:00|13326|13324.4|13323.6|13322|13326.3|13324.7|13323.5|13321.9|192
1741694100000|2025-03-11 11:55:00|13323.8|13322.2|13320|13318.4|13324.2|13322.6|13320|13318.4|239
1741694400000|2025-03-11 12:00:00|13319.9|13318.3|13317.2|13315.6|13321.8|13320.2|13317.2|13315.6|339
1741694700000|2025-03-11 12:05:00|13317.3|13315.7|13319.1|13317.5|13319.6|13318|13314.4|13312.8|270
1741695000000|2025-03-11 12:10:00|13319.4|13317.8|13314.9|13313.3|13319.9|13318.3|13314.8|13313.2|288
1741695300000|2025-03-11 12:15:00|13315.1|13313.5|13318.1|13316.5|13318.7|13317.1|13315.1|13313.5|222
1741695600000|2025-03-11 12:20:00|13318.2|13316.6|13315.8|13314.2|13318.4|13316.8|13315.4|13313.8|213
1741695900000|2025-03-11 12:25:00|13315.9|13314.3|13314|13312.4|13316.2|13314.6|13314|13312.4|203
1741696200000|2025-03-11 12:30:00|13314.1|13312.5|13310.5|13308.9|13314.8|13313.2|13309.7|13308.1|287
1741696500000|2025-03-11 12:35:00|13310.4|13308.8|13311.6|13310|13314|13312.4|13309.7|13308.1|289
1741696800000|2025-03-11 12:40:00|13311.5|13309.9|13311.6|13310|13312.8|13311.2|13310|13308.4|226
1741697100000|2025-03-11 12:45:00|13311.5|13309.9|13311.1|13309.5|13312.6|13311|13308.6|13307|292
1741697400000|2025-03-11 12:50:00|13311.3|13309.7|13310.5|13308.9|13312.1|13310.2|13309.7|13308.1|196
1741697700000|2025-03-11 12:55:00|13310.3|13308.7|13314.6|13313|13317.4|13315.8|13310.3|13308.7|461
1741698000000|2025-03-11 13:00:00|13314.9|13313.3|13316.9|13315.3|13317.2|13315.6|13313.8|13312.2|335
1741698300000|2025-03-11 13:05:00|13316.8|13315.2|13320.1|13318.5|13320.5|13318.9|13316.7|13315.1|254
1741698600000|2025-03-11 13:10:00|13320.3|13318.7|13317.5|13315.9|13321|13318.7|13316.6|13315|264
1741698900000|2025-03-11 13:15:00|13317.7|13316.1|13318.5|13316.9|13320.2|13318.6|13316.9|13315.3|281
1741699200000|2025-03-11 13:20:00|13318.6|13317|13314.2|13312.6|13318.9|13317.3|13313.8|13312.2|221
1741699500000|2025-03-11 13:25:00|13314.3|13312.7|13313.3|13311.7|13316.3|13314.7|13313|13311.4|262
1741699800000|2025-03-11 13:30:00|13313.2|13311.6|13312.2|13309.8|13314.3|13312.6|13311.7|13309.3|250
1741700100000|2025-03-11 13:35:00|13312.1|13309.7|13313|13310.6|13314.4|13311.9|13309.4|13307.5|333
1741700400000|2025-03-11 13:40:00|13312.9|13310.5|13306.1|13304.5|13313.3|13310.9|13305.8|13304.2|349
1741700700000|2025-03-11 13:45:00|13306.2|13304.6|13309.6|13307.2|13309.6|13307.2|13305.5|13302.9|226
1741701000000|2025-03-11 13:50:00|13309.5|13307.1|13307.2|13305.6|13311.8|13310.2|13305.2|13303.6|401
1741701300000|2025-03-11 13:55:00|13307.1|13305.5|13310.5|13301.9|13310.5|13306.7|13304.1|13301.9|407
1741701600000|2025-03-11 14:00:00|13310.8|13301.8|13318.4|13314.4|13333|13320|13310.6|13301.8|583
1741701900000|2025-03-11 14:05:00|13318.6|13315.1|13315.5|13313.1|13319.1|13315.4|13310.4|13306.4|477
1741702200000|2025-03-11 14:10:00|13315.7|13313.3|13314.8|13313.2|13320.7|13319.1|13314.1|13312|446
1741702500000|2025-03-11 14:15:00|13314.7|13313.1|13312.6|13311|13316.7|13315.1|13311.4|13309.8|384
1741702800000|2025-03-11 14:20:00|13312.4|13310.8|13317.2|13314.8|13317.2|13314.8|13309.5|13307.1|412
1741703100000|2025-03-11 14:25:00|13317.3|13314.9|13318.4|13316.8|13321.4|13319.4|13315.2|13312.8|389
1741703400000|2025-03-11 14:30:00|13318.1|13316.5|13319.7|13316.5|13320.3|13316.9|13315|13313.4|393
1741703700000|2025-03-11 14:35:00|13320.1|13316.6|13318.9|13317.3|13320.7|13319.1|13315.8|13314.2|375
1741704000000|2025-03-11 14:40:00|13318.8|13317.2|13317.7|13316.1|13320.5|13318.9|13317|13315.4|359
1741704300000|2025-03-11 14:45:00|13317.6|13316|13313.3|13311.7|13317.8|13316.2|13311.8|13310.2|398
1741704600000|2025-03-11 14:50:00|13313.5|13311.9|13313.3|13311.7|13314.8|13313.2|13311.5|13309.9|380
1741704900000|2025-03-11 14:55:00|13313.4|13311.8|13313.8|13312.2|13316.7|13315.1|13313.2|13311.6|345
1741705200000|2025-03-11 15:00:00|13313.7|13312.1|13309.9|13308.3|13314.1|13312.5|13309.7|13308.1|368
1741705500000|2025-03-11 15:05:00|13309.8|13308.2|13311.2|13309.6|13312.2|13310.6|13309.3|13307.7|343
1741705800000|2025-03-11 15:10:00|13311.1|13309.5|13309.7|13308.1|13314.5|13312.9|13309.2|13307.6|329
1741706100000|2025-03-11 15:15:00|13309.1|13307.5|13306.7|13305.1|13309.4|13307.8|13305.9|13304.3|368
1741706400000|2025-03-11 15:20:00|13306.9|13305.3|13305.8|13304.2|13308.2|13306.6|13305|13303.4|299
1741706700000|2025-03-11 15:25:00|13305.9|13304.3|13308|13306.4|13309.8|13308.2|13303.8|13302.2|317
1741707000000|2025-03-11 15:30:00|13308.1|13306.5|13307.8|13305.4|13310.1|13308.5|13307.1|13305.3|264
1741707300000|2025-03-11 15:35:00|13307.6|13306|13305.3|13302.9|13309.3|13306.9|13305.3|13302.9|235
1741707600000|2025-03-11 15:40:00|13304.7|13303.1|13304.3|13301.9|13305.6|13303.8|13303.9|13301.5|175
1741707900000|2025-03-11 15:45:00|13304.4|13302|13306.2|13303.8|13308.1|13305.7|13304.4|13301.4|179
1741708200000|2025-03-11 15:50:00|13306.1|13303.7|13302.4|13300.8|13307.8|13305.4|13302|13300|244
1741708500000|2025-03-11 15:55:00|13302.5|13300.9|13304.8|13303.2|13306.1|13304.3|13301.6|13299.8|355
1741708800000|2025-03-11 16:00:00|13304.7|13303.1|13304.5|13302.9|13306.9|13305.3|13304.5|13302.8|292
1741709100000|2025-03-11 16:05:00|13304.7|13303.1|13307.1|13305.5|13307.7|13305.7|13304.5|13302.5|195
1741709400000|2025-03-11 16:10:00|13307.3|13305.7|13306.7|13305.1|13308.9|13307.3|13306.4|13304.8|222
1741709700000|2025-03-11 16:15:00|13306.6|13305|13304.3|13302.7|13307.8|13306.2|13304.1|13302.5|206
1741710000000|2025-03-11 16:20:00|13304.2|13302.6|13307.1|13305.5|13307.3|13305.7|13304|13302.4|189
1741710300000|2025-03-11 16:25:00|13307.2|13305.6|13307.3|13305.7|13307.5|13305.9|13305.9|13304|168
1741710600000|2025-03-11 16:30:00|13307.4|13305.8|13308.5|13306.9|13310.2|13308.6|13306.5|13304.9|216
1741710900000|2025-03-11 16:35:00|13308.3|13306.7|13308.1|13306.5|13309|13307.4|13307.1|13305.5|196
1741711200000|2025-03-11 16:40:00|13308|13306.4|13306.9|13305.3|13309|13307.4|13305.7|13304.1|187
1741711500000|2025-03-11 16:45:00|13307.1|13305.5|13308.5|13306.9|13309.4|13307.8|13306.5|13304.9|164
1741711800000|2025-03-11 16:50:00|13308.4|13306.8|13306.3|13304.7|13308.5|13306.9|13306|13304.2|209
1741712100000|2025-03-11 16:55:00|13306.5|13304.9|13308.4|13306.8|13308.4|13306.8|13305.9|13304.3|226
1741712400000|2025-03-11 17:00:00|13308.5|13306.9|13307.6|13306|13309.4|13307.8|13306.7|13305.1|221
1741712700000|2025-03-11 17:05:00|13307.4|13305.8|13305.5|13303.9|13308.5|13306.9|13305.4|13303.8|159
1741713000000|2025-03-11 17:10:00|13305.4|13303.8|13304.9|13303.3|13305.9|13304.3|13302.9|13301.3|216
1741713300000|2025-03-11 17:15:00|13304.7|13303.1|13306.5|13304.9|13307|13305.4|13304.4|13302.8|157
1741713600000|2025-03-11 17:20:00|13306.4|13304.8|13304.9|13303.3|13306.4|13304.8|13304.4|13302.8|194
1741713900000|2025-03-11 17:25:00|13304.7|13303.1|13305.9|13304.3|13307.1|13305.5|13304.5|13302.9|235
1741714200000|2025-03-11 17:30:00|13305.7|13304.1|13305.7|13304.1|13307.1|13305.1|13302.7|13300.7|213
1741714500000|2025-03-11 17:35:00|13305.4|13303.8|13306.5|13304.1|13306.6|13304.7|13304.9|13303.3|126
1741714800000|2025-03-11 17:40:00|13306.4|13304|13306.7|13305.1|13307.4|13305.3|13305.4|13303|89
1741715100000|2025-03-11 17:45:00|13306.6|13305|13302.6|13301|13306.7|13305.1|13302.3|13300.7|113
1741715400000|2025-03-11 17:50:00|13302.5|13300.9|13303.8|13301.4|13303.9|13302|13301.7|13298.6|98
1741715700000|2025-03-11 17:55:00|13303.7|13301.3|13301.5|13299.9|13305|13302.7|13301.5|13299.9|171
1741716000000|2025-03-11 18:00:00|13301.4|13299.8|13300.9|13299.3|13302.7|13300.3|13298.8|13296.8|309
1741716300000|2025-03-11 18:05:00|13300.7|13299.1|13301|13299.4|13302.9|13301.3|13300.4|13298.4|234
1741716600000|2025-03-11 18:10:00|13300.9|13299.3|13297.9|13295.5|13301.1|13299.4|13296.7|13294.4|261
1741716900000|2025-03-11 18:15:00|13297.6|13296|13298.2|13296.6|13299.6|13297.7|13296.9|13295|257
1741717200000|2025-03-11 18:20:00|13298.3|13296.7|13297.5|13295.9|13298.8|13296.8|13296.3|13294.7|223
1741717500000|2025-03-11 18:25:00|13297.6|13296|13297.6|13295.2|13298.4|13296.6|13296.3|13294.7|165
1741717800000|2025-03-11 18:30:00|13297.7|13295.3|13298.3|13295.9|13300.1|13298.2|13297.1|13295.3|176
1741718100000|2025-03-11 18:35:00|13298.2|13295.8|13297|13295.4|13299.1|13297.2|13296.8|13294.8|137
1741718400000|2025-03-11 18:40:00|13297.1|13295.5|13295|13292.6|13297.6|13295.8|13293.7|13292.1|261
1741718700000|2025-03-11 18:45:00|13294.8|13292.4|13297|13294.6|13297.3|13295.2|13293.4|13291.4|281
1741719000000|2025-03-11 18:50:00|13297.1|13294.7|13299.8|13298.2|13300.6|13298.4|13296.5|13294.5|180
1741719300000|2025-03-11 18:55:00|13300.2|13297.8|13297.9|13296.3|13300.6|13298.9|13297.5|13295.9|253
1741719600000|2025-03-11 19:00:00|13298|13296.4|13298.3|13295.9|13299.9|13297.5|13297.3|13295.5|159
1741719900000|2025-03-11 19:05:00|13298.4|13296|13300|13297.6|13300|13298.4|13297.3|13295.7|223
1741720200000|2025-03-11 19:10:00|13300.1|13297.7|13299.4|13297|13301.3|13298.9|13298.7|13296.6|211
1741720500000|2025-03-11 19:15:00|13299.5|13297.1|13298.5|13296.9|13301.7|13298.7|13298.2|13296.4|161
1741720800000|2025-03-11 19:20:00|13298.4|13296.8|13298.5|13296.9|13300.8|13297.3|13297.2|13292.8|88
1741721100000|2025-03-11 19:25:00|13298.6|13297|13299|13297.4|13300|13298|13298.6|13296.7|98
1741721400000|2025-03-11 19:30:00|13298.9|13297.3|13295.8|13294.2|13298.9|13297.3|13295.5|13293.9|92
1741721700000|2025-03-11 19:35:00|13295.9|13294.3|13297.3|13294.9|13297.6|13295.2|13295.6|13293.4|75
1741722000000|2025-03-11 19:40:00|13297.5|13295.1|13299.1|13296.7|13299.7|13296.8|13296.7|13294.4|157
1741722300000|2025-03-11 19:45:00|13298.9|13296.5|13298.7|13297.1|13300.7|13298|13298.6|13294.9|170
1741722600000|2025-03-11 19:50:00|13298.8|13297.2|13300.1|13297.7|13302.1|13300.5|13298.7|13297.1|172
1741722900000|2025-03-11 19:55:00|13300|13297.6|13304.1|13301.7|13304.5|13301.9|13299.8|13297.4|292
1741723200000|2025-03-11 20:00:00|13304.3|13301.2|13305.2|13301.3|13306.7|13303.6|13304|13301.2|180
1741723500000|2025-03-11 20:05:00|13305.4|13301.4|13305.6|13301.4|13305.8|13303.4|13304.5|13301.4|65
1741723800000|2025-03-11 20:10:00|13305.8|13302.1|13310.5|13308.1|13311|13308.6|13305.6|13299.9|206
1741724100000|2025-03-11 20:15:00|13310.3|13307.9|13309.9|13307.5|13310.6|13307.9|13309.2|13306.1|122
1741724400000|2025-03-11 20:20:00|13310|13307.6|13309|13306.6|13310.6|13307.9|13308.5|13306.4|58
1741724700000|2025-03-11 20:25:00|13309.1|13306.7|13308.7|13306.3|13309.6|13307.2|13308.5|13306.1|119
1741725000000|2025-03-11 20:30:00|13308.3|13305.9|13308.2|13305.8|13309.6|13306.4|13307.8|13305.4|176
1741725300000|2025-03-11 20:35:00|13308|13305.6|13307.3|13304.9|13308.1|13305.7|13307.3|13304.4|80
1741725600000|2025-03-11 20:40:00|13307.4|13305|13310.3|13302|13310.5|13305.4|13306.6|13301.8|34
1741725900000|2025-03-11 20:45:00|13307.4|13305|13309.8|13301.1|13310.7|13305.1|13306.5|13301|44
1741726200000|2025-03-11 20:50:00|13306.6|13304.2|13306.6|13304.2|13309.9|13304.4|13306.3|13301|30
1741726500000|2025-03-11 20:55:00|13307.1|13304.1|13308|13292|13311.7|13304.6|13305.8|13292|63
1741726800000|2025-03-11 21:00:00|13306.7|13290.7|13318.4|13302.4|13318.4|13302.4|13305.7|13289.7|6
1741727100000|2025-03-11 21:05:00|13309.5|13293.5|13318.7|13302.7|13319.2|13303.2|13309.5|13293.5|29
1741727400000|2025-03-11 21:10:00|13317.8|13301.8|13313.6|13297.6|13317.8|13301.8|13313.1|13297.1|45
1741727700000|2025-03-11 21:15:00|13313.9|13297.9|13313.1|13297.1|13316.5|13300.5|13312.3|13296.3|51
1741728000000|2025-03-11 21:20:00|13313.7|13297.7|13314.6|13298.6|13319.2|13303.2|13313.1|13297.1|85
1741728300000|2025-03-11 21:25:00|13315|13299|13314.6|13298.6|13316.8|13300.8|13313.5|13297.5|95
1741728600000|2025-03-11 21:30:00|13314.7|13298.7|13312.3|13296.3|13316.8|13300.8|13311.7|13295.7|107
1741728900000|2025-03-11 21:35:00|13312|13296|13313.5|13297.5|13314.4|13298.4|13311.6|13295.6|63
1741729200000|2025-03-11 21:40:00|13313.4|13297.4|13315|13299|13315.2|13299.2|13312.5|13296.5|105
1741729500000|2025-03-11 21:45:00|13314.4|13298.4|13316.4|13300.4|13316.6|13300.6|13313.2|13297.2|105
1741729800000|2025-03-11 21:50:00|13316.1|13300.1|13316.6|13300.6|13317.4|13301.4|13314.6|13298.6|110
1741730100000|2025-03-11 21:55:00|13316.7|13300.7|13315.7|13299.7|13317.3|13301.3|13313.9|13297.9|99
1741730400000|2025-03-11 22:00:00|13316.1|13300.1|13313.4|13297.4|13317.3|13301.3|13311.9|13295.9|361
1741730700000|2025-03-11 22:05:00|13313.2|13297.2|13313.3|13297.3|13314.3|13298.3|13313|13297|55
1741731000000|2025-03-11 22:10:00|13313.4|13297.4|13313.4|13297.4|13313.8|13297.8|13313.2|13297.2|28
1741731300000|2025-03-11 22:15:00|13313.3|13297.3|13311.2|13303.4|13313.7|13303.4|13310.6|13297.1|46
1741731600000|2025-03-11 22:20:00|13311.3|13303.7|13313.6|13308.4|13314.4|13308.4|13310.6|13302.5|66
1741731900000|2025-03-11 22:25:00|13314|13307.7|13313.6|13305.4|13314|13307.7|13311.6|13305|56
1741732200000|2025-03-11 22:30:00|13313.7|13305.5|13312.2|13306.7|13315.7|13309.4|13310.2|13304.7|88
1741732500000|2025-03-11 22:35:00|13313.4|13305.1|13315.3|13307.1|13315.5|13309.4|13311.6|13305.1|73
1741732800000|2025-03-11 22:40:00|13315.4|13307.2|13313.3|13308.6|13315.6|13309.4|13309.6|13305.1|54
1741733100000|2025-03-11 22:45:00|13314.7|13308.5|13311.6|13307.4|13314.7|13309.4|13311.6|13305.9|39
1741733400000|2025-03-11 22:50:00|13312.9|13305|13312.8|13304.9|13313.4|13305.3|13312.7|13304.9|43
1741733700000|2025-03-11 22:55:00|13312.9|13305|13312.5|13304.7|13317.5|13305.3|13312.4|13301.5|45
1741734000000|2025-03-11 23:00:00|13312.6|13304.8|13309.3|13305.8|13312.6|13307.2|13308.5|13304.2|64
1741734300000|2025-03-11 23:05:00|13310|13305.3|13307.3|13303.4|13311.2|13306.8|13306.6|13302.6|82
1741734600000|2025-03-11 23:10:00|13307.5|13303.2|13307.3|13305.7|13308.6|13305.7|13305.5|13301.4|53
1741734900000|2025-03-11 23:15:00|13309.1|13304.3|13309.1|13307.5|13311.7|13308.5|13307.3|13304.3|78
1741735200000|2025-03-11 23:20:00|13309.2|13307.6|13309.6|13307.2|13310.8|13307.7|13308.5|13306.1|46
1741735500000|2025-03-11 23:25:00|13309.4|13307|13307.3|13305.7|13309.7|13307.7|13307.2|13304.8|52
1741735800000|2025-03-11 23:30:00|13307.4|13305.8|13307.9|13306.3|13309.6|13307.6|13306.9|13305.3|64
1741736100000|2025-03-11 23:35:00|13307.8|13306.2|13310.6|13306.4|13310.6|13307|13306.9|13304.3|55
1741736400000|2025-03-11 23:40:00|13310.5|13306.3|13309.8|13305.6|13310.8|13306.4|13308.6|13304.6|68
1741736700000|2025-03-11 23:45:00|13309.5|13305.4|13311.7|13307.3|13311.7|13307.4|13309.4|13305|67
1741737000000|2025-03-11 23:50:00|13311.6|13307.4|13310.9|13308.5|13312.9|13309.7|13310.5|13307.1|87
1741737300000|2025-03-11 23:55:00|13310.6|13308.2|13310.7|13308.3|13312.6|13309.9|13308.6|13306.9|108
1741737600000|2025-03-12 00:00:00|13310.6|13308.2|13313.4|13311.8|13314|13312.4|13308.4|13306|237
1741737900000|2025-03-12 00:05:00|13313.5|13311.9|13313.8|13312.2|13314.7|13313.1|13311|13309.4|197
1741738200000|2025-03-12 00:10:00|13313.7|13312.1|13314.1|13311.7|13314.6|13312.5|13312.5|13310.2|147
1741738500000|2025-03-12 00:15:00|13314.2|13311.8|13313.9|13311.5|13314.4|13312.3|13311.9|13309.9|151
1741738800000|2025-03-12 00:20:00|13313.8|13311.4|13313.1|13311.5|13314.9|13312.6|13312.6|13310.2|135
1741739100000|2025-03-12 00:25:00|13313|13311.4|13313.2|13310.8|13314.4|13312.2|13312.1|13310|129
1741739400000|2025-03-12 00:30:00|13313.3|13310.9|13314.9|13313.3|13316.3|13314.7|13312.4|13310.2|149
1741739700000|2025-03-12 00:35:00|13315|13313.4|13316.9|13315.3|13317|13315.4|13314.7|13313.1|102
1741740000000|2025-03-12 00:40:00|13317|13315.4|13317.8|13316.2|13318.9|13317.3|13316.6|13315|147
1741740300000|2025-03-12 00:45:00|13317.9|13316.3|13317.9|13316.3|13320.3|13318.7|13317.8|13316.2|142
1741740600000|2025-03-12 00:50:00|13318|13316.4|13317.9|13316.3|13318.3|13316.7|13316.5|13314.9|171
1741740900000|2025-03-12 00:55:00|13318|13316.4|13315.8|13314.2|13318.3|13316.7|13315.4|13313.8|152
1741741200000|2025-03-12 01:00:00|13315.2|13313.6|13315.5|13313.9|13315.9|13314.3|13312.8|13311.2|186
1741741500000|2025-03-12 01:05:00|13315.7|13314.1|13317.1|13315.5|13317.8|13316.2|13314.9|13313.3|161
1741741800000|2025-03-12 01:10:00|13317.2|13315.6|13316.5|13314.9|13318.1|13316.5|13316.5|13314.9|130
1741742100000|2025-03-12 01:15:00|13316.4|13314.8|13315.4|13313.8|13316.8|13315.2|13313.8|13311.6|250
1741742400000|2025-03-12 01:20:00|13315.5|13313.9|13311.2|13309.6|13315.8|13314.2|13310.8|13309.2|145
1741742700000|2025-03-12 01:25:00|13311.3|13309.7|13310.1|13308.5|13311.8|13310.2|13308.8|13307.2|214
1741743000000|2025-03-12 01:30:00|13310.2|13308.6|13303.7|13302.1|13310.2|13308.6|13302|13300.4|473
1741743300000|2025-03-12 01:35:00|13304.2|13302.6|13303.5|13301.1|13305.3|13303.7|13298.3|13296.7|446
1741743600000|2025-03-12 01:40:00|13303.6|13301.2|13307.1|13305.5|13307.8|13306.2|13302.7|13300.7|231
1741743900000|2025-03-12 01:45:00|13306.9|13305.3|13307.9|13306.3|13309.4|13307.8|13306.1|13304.5|227
1741744200000|2025-03-12 01:50:00|13307.8|13306.2|13310.2|13308.6|13311.4|13309.8|13307.8|13306.2|288
1741744500000|2025-03-12 01:55:00|13310.1|13308.5|13313.5|13311.9|13313.5|13311.9|13310|13308.1|244
1741744800000|2025-03-12 02:00:00|13313.6|13312|13312.1|13310.5|13315.4|13313.8|13311.9|13310.3|248
1741745100000|2025-03-12 02:05:00|13312.2|13310.6|13309.9|13308.3|13312.2|13310.6|13309.4|13307.8|150
1741745400000|2025-03-12 02:10:00|13309.8|13308.2|13307.9|13306.3|13309.8|13308.2|13306.4|13304.8|196
1741745700000|2025-03-12 02:15:00|13308.1|13306.5|13312.1|13310.5|13312.2|13310.6|13306.3|13304.7|239
1741746000000|2025-03-12 02:20:00|13312.2|13310.6|13312.3|13310.7|13313.2|13311.6|13311.5|13309.9|180
1741746300000|2025-03-12 02:25:00|13312.4|13310.8|13314|13312.4|13315.2|13313.6|13311.6|13310|146
1741746600000|2025-03-12 02:30:00|13313.9|13312.3|13313|13311.4|13314.7|13313.1|13311.1|13309.5|157
1741746900000|2025-03-12 02:35:00|13313.3|13311.7|13313.1|13311.5|13314.8|13313.2|13312|13310.4|162
1741747200000|2025-03-12 02:40:00|13313|13311.4|13313.5|13311.9|13315.7|13314.1|13312.4|13310.8|165
1741747500000|2025-03-12 02:45:00|13313.4|13311.8|13313.1|13311.5|13314.3|13312.7|13312.3|13310.7|167
1741747800000|2025-03-12 02:50:00|13313|13311.4|13315.5|13313.9|13315.6|13314|13312.5|13310.9|151
1741748100000|2025-03-12 02:55:00|13315.3|13313.7|13316.8|13314.4|13317.5|13315.6|13314.2|13312.6|282
1741748400000|2025-03-12 03:00:00|13316.9|13314.5|13315.3|13313.7|13317.2|13314.8|13314.4|13312.8|183
1741748700000|2025-03-12 03:05:00|13315.2|13313.6|13315.6|13314|13315.6|13314|13314|13312.4|107
1741749000000|2025-03-12 03:10:00|13315.7|13314.1|13317.6|13316|13318.4|13316.8|13315.4|13313.8|155
1741749300000|2025-03-12 03:15:00|13317.7|13316.1|13317.8|13316.2|13317.8|13316.2|13316.3|13314.7|126
1741749600000|2025-03-12 03:20:00|13318.5|13316.9|13320.7|13319.1|13321.9|13320.3|13317.3|13315.7|211
1741749900000|2025-03-12 03:25:00|13320.8|13319.2|13320.7|13319.1|13320.9|13319.3|13317.9|13316.3|179
1741750200000|2025-03-12 03:30:00|13320.8|13319.2|13325.9|13324.3|13326.3|13324.7|13320.8|13319.2|258
1741750500000|2025-03-12 03:35:00|13326|13324.4|13323.9|13322.3|13326.8|13325.2|13323.7|13322.1|162
1741750800000|2025-03-12 03:40:00|13323.8|13322.2|13324.6|13323|13326.8|13325.2|13323.4|13321.8|170
1741751100000|2025-03-12 03:45:00|13324.7|13323.1|13325.9|13324.3|13326.9|13325.3|13324.6|13323|190
1741751400000|2025-03-12 03:50:00|13325.8|13324.2|13326.8|13325.2|13326.8|13325.2|13325.6|13323.2|163
1741751700000|2025-03-12 03:55:00|13326.7|13325.1|13326.3|13324.7|13327|13325.4|13325.1|13323.5|152
1741752000000|2025-03-12 04:00:00|13326.2|13324.6|13327.9|13326.3|13328.5|13326.9|13326.1|13324.5|125
1741752300000|2025-03-12 04:05:00|13327.8|13326.2|13330.8|13329.2|13331.4|13329.8|13327.6|13326|152
1741752600000|2025-03-12 04:10:00|13330.7|13329.1|13328.3|13326.7|13330.8|13329.2|13328|13326.4|87
1741752900000|2025-03-12 04:15:00|13328.4|13326.8|13328.7|13327.1|13329.2|13327.6|13327.9|13326.3|95
1741753200000|2025-03-12 04:20:00|13328.6|13327|13324.2|13322.6|13328.7|13327.1|13324|13322.4|160
1741753500000|2025-03-12 04:25:00|13324.1|13322.5|13324.1|13322.5|13324.8|13323.2|13323.5|13321.9|84
1741753800000|2025-03-12 04:30:00|13324|13322.4|13327.4|13325.8|13327.5|13325.9|13324|13322.4|142
1741754100000|2025-03-12 04:35:00|13327.5|13325.9|13326.3|13324.7|13328.9|13327.3|13326.3|13324.7|100
1741754400000|2025-03-12 04:40:00|13326.2|13324.6|13326.7|13325.1|13327|13325.3|13326|13324.3|82
1741754700000|2025-03-12 04:45:00|13326.6|13325|13326.3|13324.7|13327.3|13325.7|13326.3|13324.7|60
1741755000000|2025-03-12 04:50:00|13326.4|13324.8|13325.2|13323.6|13326.4|13324.8|13324.3|13322.7|77
1741755300000|2025-03-12 04:55:00|13325.1|13323.5|13327.3|13325.7|13328.4|13326.8|13324.7|13323.1|154
1741755600000|2025-03-12 05:00:00|13327.2|13325.6|13327.3|13325.7|13329.1|13327.5|13327.1|13325.5|187
1741755900000|2025-03-12 05:05:00|13327.4|13325.8|13327.7|13326.1|13328.1|13326.5|13326.6|13325|99
1741756200000|2025-03-12 05:10:00|13327.6|13326|13327.9|13326.3|13329.3|13327.7|13327.5|13325.9|118
1741756500000|2025-03-12 05:15:00|13327.8|13326.2|13329.8|13328.2|13329.8|13328.2|13327.4|13325.8|90
1741756800000|2025-03-12 05:20:00|13329.9|13328.3|13329.2|13327.6|13330.3|13328.7|13326.9|13325.3|136
1741757100000|2025-03-12 05:25:00|13329.1|13327.5|13328.2|13326.6|13329.2|13327.6|13327.8|13326.2|102
1741757400000|2025-03-12 05:30:00|13327.9|13326.3|13325.7|13324.1|13327.9|13326.3|13325.6|13324|140
1741757700000|2025-03-12 05:35:00|13325.9|13324.3|13325|13323.4|13326.5|13324.9|13324.2|13322.6|150
1741758000000|2025-03-12 05:40:00|13324.9|13323.3|13324.5|13322.9|13325.4|13323.8|13324.1|13322.5|103
1741758300000|2025-03-12 05:45:00|13324.6|13323|13324.1|13322.5|13326.3|13324.7|13324.1|13322.5|93
1741758600000|2025-03-12 05:50:00|13323.5|13321.9|13321.4|13319.8|13323.5|13321.9|13321.3|13319.7|99
1741758900000|2025-03-12 05:55:00|13321.3|13319.7|13318.8|13317.2|13321.3|13319.7|13318.2|13316.6|216
1741759200000|2025-03-12 06:00:00|13318.7|13317.1|13318.6|13317|13319.7|13318.1|13317.8|13316.2|149
1741759500000|2025-03-12 06:05:00|13318.5|13316.9|13317.6|13316|13320.9|13319.3|13316.8|13315.2|168
1741759800000|2025-03-12 06:10:00|13317.5|13315.9|13321.6|13320|13322|13320.4|13317.5|13315.3|133
1741760100000|2025-03-12 06:15:00|13321.5|13319.9|13322.6|13321|13323.3|13321.7|13321.1|13319.5|135
1741760400000|2025-03-12 06:20:00|13322.8|13321.2|13326.4|13324.8|13326.7|13325.1|13322.3|13320.7|157
1741760700000|2025-03-12 06:25:00|13326.5|13324.9|13326.7|13325.1|13327.9|13326.3|13325.4|13323.8|177
1741761000000|2025-03-12 06:30:00|13326.8|13325.2|13326.7|13325.1|13328.4|13326.8|13324.8|13323.2|203
1741761300000|2025-03-12 06:35:00|13326.8|13325.2|13326.9|13325.3|13327.3|13325.7|13323.9|13322.3|170
1741761600000|2025-03-12 06:40:00|13327|13325.4|13328.2|13326.6|13329.4|13327.8|13326.8|13325.2|138
1741761900000|2025-03-12 06:45:00|13328.3|13326.7|13332.3|13330.7|13333.2|13331.6|13327.3|13325.7|146
1741762200000|2025-03-12 06:50:00|13332.2|13330.6|13335|13333.4|13336.4|13334.8|13331.4|13329.8|256
1741762500000|2025-03-12 06:55:00|13334.9|13333.3|13338.4|13336.8|13339.4|13337.8|13334.2|13332.6|220
1741762800000|2025-03-12 07:00:00|13338.5|13336.9|13339.1|13337.5|13341.6|13340|13335.3|13333.7|335
1741763100000|2025-03-12 07:05:00|13339|13337.4|13338.7|13337.1|13341.6|13340|13338.5|13336.9|294
1741763400000|2025-03-12 07:10:00|13338.8|13337.2|13333.3|13331.7|13339.2|13337.6|13332.7|13331.1|292
1741763700000|2025-03-12 07:15:00|13333.2|13331.6|13336.8|13335.2|13337.4|13335.8|13331.5|13329.9|283
1741764000000|2025-03-12 07:20:00|13336.9|13335.3|13336.8|13335.2|13340.8|13339.1|13336.5|13334.9|257
1741764300000|2025-03-12 07:25:00|13336.9|13335.3|13334.7|13333.1|13337.1|13335.5|13333.3|13331.7|227
1741764600000|2025-03-12 07:30:00|13334.8|13333.2|13335.5|13333.9|13336.5|13334.9|13334.2|13332.6|195
1741764900000|2025-03-12 07:35:00|13335.4|13333.8|13334.4|13332.8|13337|13335.4|13334.3|13332.7|179
1741765200000|2025-03-12 07:40:00|13334.3|13332.7|13335|13333.4|13335.7|13333.6|13332.9|13331.3|205
1741765500000|2025-03-12 07:45:00|13335.1|13333.5|13341.9|13339.5|13342.1|13340.1|13335.1|13333.5|210
1741765800000|2025-03-12 07:50:00|13341.4|13339.8|13339.7|13338.1|13342|13340.1|13337.7|13336.1|287
1741766100000|2025-03-12 07:55:00|13340|13338.4|13336|13334.4|13340.1|13338.5|13335.2|13333.6|349
1741766400000|2025-03-12 08:00:00|13336.1|13334.5|13336.7|13335.1|13339.4|13337.8|13335.4|13333.8|392
1741766700000|2025-03-12 08:05:00|13336.8|13335.2|13336|13334.4|13336.8|13335.2|13333.2|13331.6|300
1741767000000|2025-03-12 08:10:00|13336.1|13334.5|13334.8|13333.2|13338.2|13336.1|13333.6|13332|341
1741767300000|2025-03-12 08:15:00|13334.7|13333.1|13333.3|13331.7|13334.7|13333.1|13332.7|13330.9|284
1741767600000|2025-03-12 08:20:00|13333.2|13331.6|13332.6|13331|13334.3|13332.7|13331.5|13329.9|279
1741767900000|2025-03-12 08:25:00|13332.7|13331.1|13334.5|13332.9|13334.8|13333.2|13331.5|13329.9|244
1741768200000|2025-03-12 08:30:00|13334.6|13333|13332.8|13331.2|13336|13334.2|13332.2|13329.8|248
1741768500000|2025-03-12 08:35:00|13332.7|13331.1|13329.6|13327.2|13332.9|13331.2|13327.6|13325.7|350
1741768800000|2025-03-12 08:40:00|13329.7|13327.3|13334.3|13331.9|13334.5|13332.1|13329.7|13327.3|254
1741769100000|2025-03-12 08:45:00|13334.5|13332.1|13334.9|13333.3|13335.4|13333.8|13332|13330.4|376
1741769400000|2025-03-12 08:50:00|13334.8|13333.2|13331.5|13329.9|13335.3|13333.7|13330.7|13329|363
1741769700000|2025-03-12 08:55:00|13331.2|13329.6|13326.1|13324.5|13331.3|13329.7|13326.1|13324.5|330
1741770000000|2025-03-12 09:00:00|13326|13324.4|13325.2|13323.6|13327.9|13326.3|13323.9|13322.3|320
1741770300000|2025-03-12 09:05:00|13325.3|13323.7|13326.9|13325.3|13328.2|13326.6|13323.8|13322.2|278
1741770600000|2025-03-12 09:10:00|13327|13325.4|13329.6|13328|13330.4|13328.8|13326.2|13324.6|277
1741770900000|2025-03-12 09:15:00|13329.5|13327.9|13329.7|13328.1|13331.1|13329.5|13328.5|13326.9|221
1741771200000|2025-03-12 09:20:00|13329.8|13328.2|13330.3|13328.7|13331.7|13330.1|13327.8|13326.2|245
1741771500000|2025-03-12 09:25:00|13330.2|13328.6|13330.6|13329|13332.3|13330.7|13330.2|13328.6|227
1741771800000|2025-03-12 09:30:00|13330.5|13328.9|13331.4|13329.8|13331.7|13330.1|13328.9|13327.3|205
1741772100000|2025-03-12 09:35:00|13331.5|13329.9|13332.9|13331.3|13333|13331.4|13331.1|13329.5|177
1741772400000|2025-03-12 09:40:00|13333|13331.4|13338.1|13336.5|13338.4|13336.8|13332.9|13331.3|316
1741772700000|2025-03-12 09:45:00|13338|13336.4|13341.4|13339.8|13341.9|13340.3|13338|13336.4|315
1741773000000|2025-03-12 09:50:00|13341.5|13339.9|13339.8|13336.7|13342.6|13340.2|13338.4|13335.3|265
1741773300000|2025-03-12 09:55:00|13339.6|13336.5|13339.2|13337.6|13339.7|13337.9|13336.5|13334.4|232
1741773600000|2025-03-12 10:00:00|13339.3|13337.7|13336.7|13335.1|13341.3|13339.7|13336.1|13334.5|280
1741773900000|2025-03-12 10:05:00|13336.6|13335|13334.7|13333.1|13337.4|13335.8|13333.9|13331.5|290
1741774200000|2025-03-12 10:10:00|13334.8|13333.2|13335.5|13333.9|13335.9|13334.2|13334|13332.4|168
1741774500000|2025-03-12 10:15:00|13335.4|13333.8|13336.6|13334.2|13338.7|13336.3|13334.9|13332.9|147
1741774800000|2025-03-12 10:20:00|13336.5|13334.1|13335.7|13332.6|13337|13334.5|13334.4|13331|119
1741775100000|2025-03-12 10:25:00|13335.5|13333.1|13335.5|13333.1|13336.1|13334.2|13334.3|13332.6|214
1741775400000|2025-03-12 10:30:00|13335.3|13332.9|13333.8|13332.2|13336.2|13334.6|13333.4|13331.7|239
1741775700000|2025-03-12 10:35:00|13333.9|13332.3|13339|13335.9|13339.6|13337.8|13333.9|13332.1|128
1741776000000|2025-03-12 10:40:00|13338.8|13336.4|13334.9|13333.3|13339.2|13336.8|13334.9|13333.3|130
1741776300000|2025-03-12 10:45:00|13334.8|13333.2|13336.3|13334.7|13337.6|13336|13334.7|13333.1|201
1741776600000|2025-03-12 10:50:00|13336.2|13334.6|13334.6|13333|13336.9|13335.3|13334.4|13332.8|162
1741776900000|2025-03-12 10:55:00|13334.4|13332.8|13336|13334.4|13336.2|13334.6|13334.3|13332.7|172
1741777200000|2025-03-12 11:00:00|13335.7|13334.1|13331.1|13329.5|13336.2|13334.6|13330.9|13328.5|238
1741777500000|2025-03-12 11:05:00|13331.2|13329.6|13331.8|13330.2|13332.9|13331.3|13330.3|13328.7|211
1741777800000|2025-03-12 11:10:00|13331.9|13330.3|13331.4|13329.8|13333.3|13331.7|13330.1|13328.5|205
1741778100000|2025-03-12 11:15:00|13331.5|13329.9|13332.3|13330.7|13333.3|13331.7|13330.8|13329.2|190
1741778400000|2025-03-12 11:20:00|13332.5|13330.9|13334.3|13332.7|13334.8|13333.2|13332.1|13330.5|194
1741778700000|2025-03-12 11:25:00|13334.2|13332.6|13333.7|13332.1|13334.9|13333.3|13333.2|13331.6|181
1741779000000|2025-03-12 11:30:00|13333.8|13332.2|13333.6|13332|13335.4|13333.8|13332.7|13331.1|152
1741779300000|2025-03-12 11:35:00|13333.7|13332.1|13335.8|13334.2|13336.1|13334.5|13332.9|13331.2|174
1741779600000|2025-03-12 11:40:00|13335.7|13334.1|13334.9|13333.3|13337.3|13335.7|13334.2|13332.6|171
1741779900000|2025-03-12 11:45:00|13335.2|13333.6|13338.4|13336.8|13338.4|13336.8|13334.6|13333|207
1741780200000|2025-03-12 11:50:00|13338.5|13336.9|13337.9|13336.3|13340.5|13338.9|13337.5|13335.9|275
1741780500000|2025-03-12 11:55:00|13338|13336.4|13341.9|13340.3|13342.6|13341|13337.5|13335.9|269
1741780800000|2025-03-12 12:00:00|13342|13340.4|13343.1|13341.5|13344.1|13342.5|13341.1|13339.5|300
1741781100000|2025-03-12 12:05:00|13343|13341.4|13341.5|13339.9|13344.3|13342.7|13340.9|13339.3|225
1741781400000|2025-03-12 12:10:00|13341.6|13340|13342.7|13341.1|13344.2|13342.6|13340.4|13338.8|285
1741781700000|2025-03-12 12:15:00|13342.8|13341.2|13341|13339.4|13343.6|13342|13340.6|13339|234
1741782000000|2025-03-12 12:20:00|13340.9|13339.3|13345.1|13343.5|13346.9|13345.3|13340.7|13339.1|299
1741782300000|2025-03-12 12:25:00|13345.2|13343.6|13345.9|13329.9|13348|13344.1|13343.6|13329.9|343
1741782600000|2025-03-12 12:30:00|13344.1|13328.1|13340.5|13337.7|13348.2|13339.7|13316.6|13306.4|741
1741782900000|2025-03-12 12:35:00|13340.6|13337.8|13345.4|13343|13352.8|13350.3|13335.9|13333.5|819
1741783200000|2025-03-12 12:40:00|13345.1|13342.7|13345.7|13343.3|13349.6|13348|13340.3|13338|715
1741783500000|2025-03-12 12:45:00|13345.9|13342.4|13342.7|13339.6|13349.2|13346.4|13337.4|13335.8|621
1741783800000|2025-03-12 12:50:00|13342.6|13339.5|13349.9|13348.3|13351.6|13349.4|13340.2|13337.2|600
1741784100000|2025-03-12 12:55:00|13349.8|13348.2|13351.9|13350.3|13353.3|13351.7|13348|13346.3|590
1741784400000|2025-03-12 13:00:00|13351.7|13350.1|13347.7|13344.6|13352.9|13350.3|13346|13343.6|529
1741784700000|2025-03-12 13:05:00|13347.9|13344.9|13345.5|13343.9|13348|13346.2|13343.4|13341.8|403
1741785000000|2025-03-12 13:10:00|13345.6|13344|13343.7|13342.1|13347.7|13346.1|13341.8|13340.2|367
1741785300000|2025-03-12 13:15:00|13343.6|13342|13344.8|13343.2|13350.3|13347.9|13343.3|13341.7|360
1741785600000|2025-03-12 13:20:00|13344.9|13343.3|13343.7|13342.1|13346.3|13344.7|13342.1|13340.5|304
1741785900000|2025-03-12 13:25:00|13343.6|13342|13343.7|13342.1|13346.5|13344.9|13343.3|13341.7|323
1741786200000|2025-03-12 13:30:00|13343.6|13342|13343.8|13342.2|13346.5|13344.9|13341.5|13339.9|345
1741786500000|2025-03-12 13:35:00|13343.7|13342.1|13345.3|13342.2|13346.5|13344.6|13343|13341.4|362
1741786800000|2025-03-12 13:40:00|13345.4|13342.1|13346.3|13342.5|13348.1|13344.7|13344.2|13342.1|199
1741787100000|2025-03-12 13:45:00|13345.9|13343.5|13344.2|13342.6|13346.6|13343.7|13343.7|13341.2|261
1741787400000|2025-03-12 13:50:00|13344.7|13342.3|13345.8|13343.4|13345.9|13344|13340.6|13336.4|402
1741787700000|2025-03-12 13:55:00|13345.7|13343.3|13345.6|13343.2|13348.6|13346.2|13344.9|13342.5|299
1741788000000|2025-03-12 14:00:00|13345.7|13343.3|13341.9|13340.3|13345.7|13343.3|13341.8|13339.5|300
1741788300000|2025-03-12 14:05:00|13342|13340.4|13342.3|13340.7|13342.3|13340.7|13339.2|13337.6|274
1741788600000|2025-03-12 14:10:00|13342.5|13340.9|13342.1|13340.5|13343.5|13341.9|13339.2|13337.6|224
1741788900000|2025-03-12 14:15:00|13342|13340.4|13339.7|13338.1|13342|13340.4|13338.4|13336.8|236
1741789200000|2025-03-12 14:20:00|13339.9|13338.3|13344.3|13341.9|13344.4|13342|13339.8|13338.2|240
1741789500000|2025-03-12 14:25:00|13344.5|13342.1|13340.6|13339|13344.6|13342.2|13339.6|13338|210
1741789800000|2025-03-12 14:30:00|13340.5|13338.9|13339.3|13336.9|13342.4|13340|13337.8|13335.7|317
1741790100000|2025-03-12 14:35:00|13339.4|13337|13340.7|13337.6|13343|13340.1|13338.5|13336.1|255
1741790400000|2025-03-12 14:40:00|13340.9|13337.7|13334|13331|13340.9|13337.9|13333.8|13331|305
1741790700000|2025-03-12 14:45:00|13333.5|13331.1|13331.8|13330.2|13335.5|13333.1|13331.7|13330.1|234
1741791000000|2025-03-12 14:50:00|13331.7|13330.1|13329|13327.4|13332.2|13330.6|13328.8|13327.2|271
1741791300000|2025-03-12 14:55:00|13328.8|13327.2|13326.3|13324.7|13330.2|13328.6|13325.4|13323.8|378
1741791600000|2025-03-12 15:00:00|13326.1|13324.5|13322.4|13320.8|13327|13325.4|13321.9|13320.3|351
1741791900000|2025-03-12 15:05:00|13322.5|13320.9|13323.3|13320.9|13327.7|13325.3|13321.7|13320.1|281
1741792200000|2025-03-12 15:10:00|13323.2|13320.8|13322.8|13321.2|13324.8|13323.2|13320.8|13319.2|280
1741792500000|2025-03-12 15:15:00|13322.7|13321.1|13324.6|13323|13324.6|13323|13321.8|13320.2|244
1741792800000|2025-03-12 15:20:00|13324.5|13322.9|13321.2|13319.6|13325.7|13324.1|13321.2|13319.6|199
1741793100000|2025-03-12 15:25:00|13321|13319.4|13320.8|13319.2|13321.3|13319.7|13319.5|13317.9|201
1741793400000|2025-03-12 15:30:00|13321|13319.4|13318.8|13317.2|13322.6|13321|13318.2|13316.6|218
1741793700000|2025-03-12 15:35:00|13318.7|13317.1|13317.9|13316.3|13319.9|13318.3|13317.6|13316|202
1741794000000|2025-03-12 15:40:00|13317.8|13316.2|13322.9|13321.3|13323.3|13321.7|13317.7|13316.1|221
1741794300000|2025-03-12 15:45:00|13322.8|13321.2|13322.2|13319.8|13322.8|13321.2|13320.2|13318.6|233
1741794600000|2025-03-12 15:50:00|13322.1|13319.7|13320.4|13318.8|13323.2|13320.9|13320.1|13318.5|219
1741794900000|2025-03-12 15:55:00|13320.5|13318.9|13316.1|13314.5|13320.8|13319.2|13315.8|13314.2|287
1741795200000|2025-03-12 16:00:00|13316|13314.4|13317.2|13314.8|13317.9|13315.5|13314.8|13313.2|236
1741795500000|2025-03-12 16:05:00|13317.4|13315|13312.9|13311.3|13317.5|13315.1|13312.2|13310.6|155
1741795800000|2025-03-12 16:10:00|13313|13311.4|13310.9|13309.3|13317.2|13314.4|13310.8|13309.2|274
1741796100000|2025-03-12 16:15:00|13310.8|13309.2|13312.3|13310.7|13313.9|13311.5|13310.3|13308.7|229
1741796400000|2025-03-12 16:20:00|13312.2|13310.6|13314.7|13312.3|13315.1|13313.5|13311.8|13310.2|170
1741796700000|2025-03-12 16:25:00|13314.8|13312.4|13315.4|13313|13316.8|13314.4|13314.5|13311.9|190
1741797000000|2025-03-12 16:30:00|13315.5|13313.1|13318.1|13314.8|13318.6|13316.4|13315.3|13312.9|208
1741797300000|2025-03-12 16:35:00|13317.9|13315|13315.6|13314|13318.4|13316|13315.1|13313.5|112
1741797600000|2025-03-12 16:40:00|13315.7|13314.1|13315.6|13314|13316.6|13315|13314.8|13313.2|84
1741797900000|2025-03-12 16:45:00|13315.4|13313.8|13316.6|13315|13317|13315.3|13315.3|13313.7|93
1741798200000|2025-03-12 16:50:00|13316.5|13314.9|13316.7|13313.6|13317.4|13315.1|13315.3|13313.3|92
1741798500000|2025-03-12 16:55:00|13316.6|13313.4|13318.8|13316.4|13319.1|13316.7|13315.9|13313.4|182
1741798800000|2025-03-12 17:00:00|13319.3|13315.8|13319.4|13317|13320.5|13318.7|13318|13315.5|400
1741799100000|2025-03-12 17:05:00|13319.3|13316.9|13319.4|13317.8|13320.3|13318.1|13318.1|13315.7|234
1741799400000|2025-03-12 17:10:00|13319.8|13317.4|13318.3|13315.9|13320.3|13318.3|13317.2|13314.8|124
1741799700000|2025-03-12 17:15:00|13318.4|13316|13317.3|13314.9|13319|13316.9|13315.9|13313.7|163
1741800000000|2025-03-12 17:20:00|13317.2|13314.8|13318.6|13315|13318.9|13316.2|13316.1|13313.9|159
1741800300000|2025-03-12 17:25:00|13318.8|13314.7|13316.4|13313.2|13319.1|13315.4|13315.4|13312.6|120
1741800600000|2025-03-12 17:30:00|13316.5|13313.4|13315.9|13314.3|13317.2|13314.8|13314.4|13312.6|133
1741800900000|2025-03-12 17:35:00|13315.8|13314.2|13320.8|13318.4|13320.9|13318.8|13315.5|13313.9|207
1741801200000|2025-03-12 17:40:00|13320.9|13318.5|13318.8|13316.4|13321|13319.4|13317.5|13315.9|122
1741801500000|2025-03-12 17:45:00|13318.7|13316.3|13321|13319.4|13321|13319.4|13317.6|13315.2|154
1741801800000|2025-03-12 17:50:00|13320.6|13319|13322.6|13320.2|13323|13320.9|13319.6|13317.4|155
1741802100000|2025-03-12 17:55:00|13322.5|13320.1|13321.6|13318.2|13322.9|13320.6|13320.8|13317.8|233
1741802400000|2025-03-12 18:00:00|13322.5|13319.3|13322.6|13321|13323.1|13321.5|13320.8|13319.1|173
1741802700000|2025-03-12 18:05:00|13322.8|13321.2|13324.6|13322.2|13325|13323.4|13322.2|13320.6|148
1741803000000|2025-03-12 18:10:00|13324|13322.4|13322|13320.4|13325.5|13322.4|13322|13320.1|105
1741803300000|2025-03-12 18:15:00|13322.2|13320.6|13322|13320.4|13324.9|13323.3|13321.7|13320.1|129
1741803600000|2025-03-12 18:20:00|13321.9|13320.3|13323.8|13321.4|13325.3|13322.5|13321.9|13320.3|59
1741803900000|2025-03-12 18:25:00|13323.9|13321.5|13324.6|13323|13324.7|13323.1|13322.3|13320|101
1741804200000|2025-03-12 18:30:00|13324.5|13322.9|13326.2|13323.8|13326.8|13324.8|13324.5|13322.3|101
1741804500000|2025-03-12 18:35:00|13325.8|13323.4|13329|13326.6|13329.7|13327.3|13325.1|13322|97
1741804800000|2025-03-12 18:40:00|13329.1|13326.7|13330.1|13327.7|13331.6|13329.2|13329|13326.6|182
1741805100000|2025-03-12 18:45:00|13329.9|13327.5|13329.3|13326.9|13329.9|13327.5|13327.8|13325.4|149
1741805400000|2025-03-12 18:50:00|13329.2|13326.8|13328.5|13326.9|13329.6|13328|13327.8|13326.2|143
1741805700000|2025-03-12 18:55:00|13328.7|13327.1|13328.1|13326.5|13329.6|13328|13328.1|13326|172
1741806000000|2025-03-12 19:00:00|13328.3|13326.7|13328.8|13326.4|13329.4|13327.8|13327.8|13325.8|173
1741806300000|2025-03-12 19:05:00|13328.9|13326.5|13327.8|13325.4|13329.4|13327|13327|13324.9|84
1741806600000|2025-03-12 19:10:00|13327.7|13325.3|13325.8|13323.4|13327.7|13325.3|13324|13321.7|129
1741806900000|2025-03-12 19:15:00|13325.2|13323.6|13325.2|13322.8|13327|13325.3|13323.8|13322|130
1741807200000|2025-03-12 19:20:00|13325.3|13322.9|13326.3|13323.9|13327.7|13325.6|13324.9|13322.9|86
1741807500000|2025-03-12 19:25:00|13326.2|13323.8|13324.9|13323.3|13326.8|13324.6|13323.8|13322.2|119
1741807800000|2025-03-12 19:30:00|13325|13323.4|13327.6|13325.2|13327.9|13325.7|13324.1|13322.3|98
1741808100000|2025-03-12 19:35:00|13327.7|13325.3|13328.7|13326.3|13329.2|13327.4|13327.7|13325.3|123
1741808400000|2025-03-12 19:40:00|13328.5|13326.1|13326.8|13324.4|13328.5|13326.5|13325.9|13324.1|112
1741808700000|2025-03-12 19:45:00|13326.6|13324.2|13324.8|13323.2|13327.6|13325.6|13324.7|13322.7|123
1741809000000|2025-03-12 19:50:00|13324.9|13323.3|13326.3|13324.7|13327.2|13325|13324.9|13322.8|113
1741809300000|2025-03-12 19:55:00|13326.4|13324.8|13326|13324.4|13328|13326|13325.5|13323.5|167
1741809600000|2025-03-12 20:00:00|13326.1|13324.5|13326.8|13324.4|13329.9|13325.5|13325.7|13320.8|100
1741809900000|2025-03-12 20:05:00|13326.7|13324.3|13324.6|13321.4|13328.6|13324.7|13323.6|13319.2|83
1741810200000|2025-03-12 20:10:00|13324|13321.6|13326.4|13324|13327.7|13324.5|13323.7|13318.4|61
1741810500000|2025-03-12 20:15:00|13326.6|13324.2|13325.7|13322.6|13327.7|13325.1|13325.2|13322.4|189
1741810800000|2025-03-12 20:20:00|13326.3|13322.4|13325.6|13322.4|13326.6|13324|13325|13322.4|217
1741811100000|2025-03-12 20:25:00|13326.1|13322.7|13326.3|13323.2|13326.4|13323.8|13325.1|13322.4|288
1741811400000|2025-03-12 20:30:00|13326|13323.1|13325.9|13323.5|13326.6|13323.9|13325.7|13322.4|189
1741811700000|2025-03-12 20:35:00|13326|13323.6|13325.3|13322.9|13326.6|13323.8|13325|13322.4|253
1741812000000|2025-03-12 20:40:00|13325.6|13321.4|13328.1|13319.7|13328.1|13322.9|13324.7|13319.4|29
1741812300000|2025-03-12 20:45:00|13328|13322.6|13325.8|13323.4|13328.2|13323.4|13324.9|13319.3|45
1741812600000|2025-03-12 20:50:00|13328.6|13320.1|13326|13323.6|13329|13324.2|13325.6|13320|55
1741812900000|2025-03-12 20:55:00|13325.8|13323.4|13336.7|13320.7|13340.3|13326.3|13325.8|13320.7|260
1741813200000|2025-03-12 21:00:00|13336.5|13320.5|13336.7|13320.7|13336.9|13320.9|13335.9|13319.9|5
1741813500000|2025-03-12 21:05:00|13336.4|13320.4|13336.6|13320.6|13336.6|13320.6|13336.4|13320.4|3
1741815000000|2025-03-12 21:30:00|13336|13320|13336.2|13320.2|13336.2|13320.2|13335|13319|7
1741815300000|2025-03-12 21:35:00|13335.9|13319.9|13336|13320|13336.1|13320.1|13335.9|13319.9|5
1741815600000|2025-03-12 21:40:00|13336.1|13320.1|13336.7|13320.7|13336.7|13320.7|13335.3|13319.3|8
1741815900000|2025-03-12 21:45:00|13336.2|13320.2|13336.1|13320.1|13336.2|13320.2|13335.5|13319.5|6
1741816200000|2025-03-12 21:50:00|13336.2|13320.2|13336|13320|13336.3|13320.3|13335.8|13319.8|8
1741816500000|2025-03-12 21:55:00|13336.3|13320.3|13336.2|13320.2|13336.5|13320.5|13336.1|13320.1|14
1741816800000|2025-03-12 22:00:00|13336.7|13320.7|13335.6|13319.6|13337.1|13321.1|13334.4|13318.4|41
1741817100000|2025-03-12 22:05:00|13335.5|13319.5|13332.6|13320.6|13335.6|13321.4|13332.6|13319.1|12
1741817400000|2025-03-12 22:10:00|13333.6|13320.7|13331.8|13322.5|13335|13324.4|13329.6|13319.3|101
1741817700000|2025-03-12 22:15:00|13331.9|13322.7|13332.5|13324.1|13332.5|13325.4|13328.6|13322.3|77
1741818000000|2025-03-12 22:20:00|13332.6|13324.2|13330.5|13325|13332.8|13326.4|13329.6|13324|44
1741818300000|2025-03-12 22:25:00|13332|13324|13329.6|13325.4|13332.2|13326.4|13329.6|13323.6|57
1741818600000|2025-03-12 22:30:00|13330.2|13326.4|13331.9|13323.6|13332|13326.4|13330.1|13323.1|53
1741818900000|2025-03-12 22:35:00|13331.7|13323.5|13330.9|13322.9|13331.9|13325.4|13328.6|13322.7|36
1741819200000|2025-03-12 22:40:00|13335|13319|13326.3|13320.7|13335|13323.2|13326.2|13319|35
1741819500000|2025-03-12 22:45:00|13326.2|13320.8|13329.8|13321.5|13329.8|13323.4|13325.6|13319.5|38
1741819800000|2025-03-12 22:50:00|13329.7|13321.4|13332.5|13316.5|13332.5|13322.4|13326.6|13316.5|34
1741820100000|2025-03-12 22:55:00|13328.6|13320.3|13326.3|13320.8|13328.6|13322.4|13325.6|13319.3|53
1741820400000|2025-03-12 23:00:00|13325.8|13321.3|13323.6|13319.4|13325.8|13323.1|13322.9|13318.4|79
1741820700000|2025-03-12 23:05:00|13323.7|13319.2|13324.6|13320.3|13324.7|13320.3|13323.2|13318.6|75
1741821000000|2025-03-12 23:10:00|13324.7|13320.4|13325.4|13321.3|13325.7|13321.5|13324.3|13320.2|105
1741821300000|2025-03-12 23:15:00|13325.5|13321.2|13327.2|13323.2|13327.7|13323.5|13324.6|13320.4|117
1741821600000|2025-03-12 23:20:00|13327.1|13323.1|13326.8|13324.4|13327.7|13324.8|13325.9|13322.4|69
1741821900000|2025-03-12 23:25:00|13326.7|13324.3|13328.7|13325.4|13329.1|13326.9|13326.7|13324.1|60
1741822200000|2025-03-12 23:30:00|13328.4|13325|13327|13324|13328.9|13325|13326|13323|75
1741822500000|2025-03-12 23:35:00|13326.6|13324.2|13327.5|13323.6|13328.1|13324.4|13326.6|13323.1|60
1741822800000|2025-03-12 23:40:00|13327.6|13323.4|13326.7|13323.4|13327.7|13324.4|13326.5|13322.5|64
1741823100000|2025-03-12 23:45:00|13326.8|13323.3|13326.6|13323.3|13327.5|13324.3|13326.5|13322.5|57
1741823400000|2025-03-12 23:50:00|13326.7|13323.2|13326.2|13324.6|13327.5|13324.7|13325.1|13322.5|47
1741823700000|2025-03-12 23:55:00|13326.3|13324.7|13323.4|13321.8|13327.4|13324.9|13323.1|13321.1|62
1741824000000|2025-03-13 00:00:00|13323.6|13322|13323.4|13321.8|13325.1|13323.5|13321.5|13319.9|203
1741824300000|2025-03-13 00:05:00|13323.3|13321.7|13324.9|13323.3|13325|13323.4|13323.2|13321.6|98
1741824600000|2025-03-13 00:10:00|13325|13323.4|13325.8|13323.4|13326.5|13324.1|13325|13322.8|125
1741824900000|2025-03-13 00:15:00|13325.9|13323.5|13323.6|13322|13326.8|13324.4|13323.4|13321.5|133
1741825200000|2025-03-13 00:20:00|13323.5|13321.9|13325|13322.6|13325|13322.6|13322.1|13319.7|138
1741825500000|2025-03-13 00:25:00|13324.9|13322.5|13324.9|13322.5|13325.1|13323.1|13324.1|13321.7|127
1741825800000|2025-03-13 00:30:00|13325|13322.6|13325.6|13323.2|13326.5|13324.1|13324.8|13322.4|134
1741826100000|2025-03-13 00:35:00|13325.5|13323.1|13323.8|13322.2|13326.5|13324.1|13323.4|13321.3|116
1741826400000|2025-03-13 00:40:00|13323.7|13322.1|13324|13322.4|13324.8|13323.2|13323.6|13322|73
1741826700000|2025-03-13 00:45:00|13324.1|13322.5|13323.1|13321.5|13325|13323.3|13323.1|13321.3|108
1741827000000|2025-03-13 00:50:00|13322.8|13321.2|13322.3|13320.7|13323.5|13321.9|13322.2|13320.6|139
1741827300000|2025-03-13 00:55:00|13322.2|13320.6|13320.2|13318.6|13322.4|13320.8|13319.4|13317.8|175
1741827600000|2025-03-13 01:00:00|13319.9|13318.3|13320.2|13318.6|13320.7|13319.1|13317.2|13315.6|210
1741827900000|2025-03-13 01:05:00|13320.1|13318.5|13323|13321.4|13323|13321.4|13319.8|13318.2|169
1741828200000|2025-03-13 01:10:00|13322.9|13321.3|13322.9|13321.3|13323.8|13322.2|13322.3|13320.7|124
1741828500000|2025-03-13 01:15:00|13323|13321.4|13326.7|13325.1|13326.7|13325.1|13322.5|13320.9|144
1741828800000|2025-03-13 01:20:00|13326.6|13325|13327.2|13325.6|13328.9|13327.3|13326.1|13324.5|185
1741829100000|2025-03-13 01:25:00|13327.3|13325.7|13325.8|13324.2|13327.3|13325.7|13323.8|13322.2|137
1741829400000|2025-03-13 01:30:00|13325.7|13324.1|13326.5|13324.9|13327.4|13325.8|13324.1|13322.5|211
1741829700000|2025-03-13 01:35:00|13326.6|13325|13328.4|13326.8|13329.8|13328.2|13326.1|13324.5|195
1741830000000|2025-03-13 01:40:00|13328.3|13326.7|13328.3|13326.7|13328.4|13326.8|13326.1|13324.5|194
1741830300000|2025-03-13 01:45:00|13328.2|13326.6|13329.7|13328.1|13330.4|13328.8|13327.1|13325.5|191
1741830600000|2025-03-13 01:50:00|13329.6|13328|13324.8|13323.2|13329.7|13328.1|13324.3|13322.7|210
1741830900000|2025-03-13 01:55:00|13324.9|13323.3|13327.6|13326|13328|13326.4|13324.3|13322.7|161
1741831200000|2025-03-13 02:00:00|13327.7|13326.1|13326.7|13325.1|13328.2|13326.6|13326.2|13324.6|146
1741831500000|2025-03-13 02:05:00|13326.6|13325|13326.2|13324.6|13327|13325.4|13325|13323.4|134
1741831800000|2025-03-13 02:10:00|13326.1|13324.5|13322.4|13320.8|13326.9|13325.3|13321.9|13320.3|175
1741832100000|2025-03-13 02:15:00|13322.3|13320.7|13322.9|13321.3|13324.4|13322.8|13320|13318.4|196
1741832400000|2025-03-13 02:20:00|13323|13321.4|13323.4|13321.8|13324.3|13322.7|13321.9|13320.3|130
1741832700000|2025-03-13 02:25:00|13323.5|13321.9|13323.3|13321.7|13324.2|13322.6|13323.1|13321.5|116
1741833000000|2025-03-13 02:30:00|13323.2|13321.6|13325.2|13323.6|13325.9|13324.3|13323.1|13321.5|112
1741833300000|2025-03-13 02:35:00|13325.3|13323.7|13322.9|13321.3|13326.1|13324.5|13322.3|13320.7|188
1741833600000|2025-03-13 02:40:00|13323|13321.4|13323.9|13322.3|13324.2|13322.6|13322.4|13320.8|137
1741833900000|2025-03-13 02:45:00|13323.8|13322.2|13320.4|13318.8|13324.3|13322.7|13320.3|13318.7|142
1741834200000|2025-03-13 02:50:00|13320.5|13318.9|13320.7|13319.1|13321.7|13320.1|13320.1|13318.5|154
1741834500000|2025-03-13 02:55:00|13320.8|13319.2|13318.9|13317.3|13321.1|13319.5|13318|13316.4|240
1741834800000|2025-03-13 03:00:00|13319|13317.4|13322|13320.4|13323|13321.4|13318.5|13316.9|161
1741835100000|2025-03-13 03:05:00|13321.9|13320.3|13324|13322.4|13324|13322.4|13321.6|13320|122
1741835400000|2025-03-13 03:10:00|13323.9|13322.3|13323.3|13321.7|13324.7|13323.1|13322.4|13320.4|171
1741835700000|2025-03-13 03:15:00|13323.2|13321.6|13322.5|13320.9|13323.9|13321.9|13322.2|13320.6|184
1741836000000|2025-03-13 03:20:00|13322.4|13320.8|13320.8|13318.4|13322.4|13320.8|13319.1|13317.4|121
1741836300000|2025-03-13 03:25:00|13320.7|13319.1|13322.6|13321|13323|13321.2|13320.7|13318.4|109
1741836600000|2025-03-13 03:30:00|13322.7|13321.1|13324.5|13322.9|13326.1|13323.5|13322.7|13321.1|114
1741836900000|2025-03-13 03:35:00|13324.4|13322.8|13323.9|13322.3|13326|13324.4|13323.4|13321.8|134
1741837200000|2025-03-13 03:40:00|13324.1|13322.5|13323.2|13321.6|13325.1|13322.7|13323.1|13321.2|58
1741837500000|2025-03-13 03:45:00|13323.1|13321.5|13321.5|13319.9|13324.6|13321.7|13321.5|13319.9|112
1741837800000|2025-03-13 03:50:00|13321.4|13319.8|13322.4|13320.8|13323.1|13321.5|13321.4|13319.8|93
1741838100000|2025-03-13 03:55:00|13322.3|13320.7|13323.2|13321.6|13323.6|13322|13322|13320.4|104
1741838400000|2025-03-13 04:00:00|13323.3|13321.7|13326.2|13324.6|13326.4|13324.8|13323.3|13321.7|146
1741838700000|2025-03-13 04:05:00|13326.1|13324.5|13328.4|13326.8|13328.6|13327|13326.1|13324.5|96
1741839000000|2025-03-13 04:10:00|13328.5|13326.9|13327.2|13325.6|13328.8|13326.9|13325.9|13324.3|66
1741839300000|2025-03-13 04:15:00|13326.9|13325.3|13327|13325.4|13327.3|13325.7|13325.8|13324.2|93
1741839600000|2025-03-13 04:20:00|13326.9|13325.3|13326.4|13324.8|13328|13325.5|13326.2|13323.3|57
1741839900000|2025-03-13 04:25:00|13326.3|13324.7|13323.4|13321.8|13326.3|13324.7|13322.6|13321|120
1741840200000|2025-03-13 04:30:00|13323.2|13321.6|13323.1|13320.7|13324.2|13322.4|13322.3|13320.3|100
1741840500000|2025-03-13 04:35:00|13322.4|13320.8|13321.5|13319.9|13322.8|13321|13321.1|13319.5|69
1741840800000|2025-03-13 04:40:00|13321.4|13319.8|13323.4|13321.8|13324.7|13323.1|13321.1|13319.5|112
1741841100000|2025-03-13 04:45:00|13323.5|13321.9|13323.4|13321.8|13324.8|13323.2|13323|13321.4|86
1741841400000|2025-03-13 04:50:00|13323.3|13321.7|13321.4|13319.8|13323.6|13322|13321.1|13319.5|67
1741841700000|2025-03-13 04:55:00|13321.5|13319.9|13320.6|13319|13321.8|13320.2|13320.4|13318.8|79
1741842000000|2025-03-13 05:00:00|13320.5|13318.9|13321.1|13319.5|13321.7|13320.1|13320.4|13318.8|91
1741842300000|2025-03-13 05:05:00|13321.2|13319.6|13323.2|13321.6|13323.5|13321.9|13321.1|13319.5|196
1741842600000|2025-03-13 05:10:00|13323.3|13321.7|13323.5|13321.9|13324|13322.4|13322.3|13320.7|123
1741842900000|2025-03-13 05:15:00|13323.4|13321.8|13326.8|13325.2|13327.4|13325.8|13323.3|13321.7|115
1741843200000|2025-03-13 05:20:00|13326.7|13325.1|13325.3|13323.7|13327.2|13325.6|13325.1|13323.5|113
1741843500000|2025-03-13 05:25:00|13325.4|13323.8|13327|13325.4|13327.5|13325.9|13325.3|13323.7|167
1741843800000|2025-03-13 05:30:00|13326.9|13325.3|13327.1|13325.5|13329|13327.4|13326.4|13324.8|120
1741844100000|2025-03-13 05:35:00|13327|13325.4|13329|13327.4|13329.3|13327.7|13327|13325.1|98
1741844400000|2025-03-13 05:40:00|13329.6|13328|13327.7|13326.1|13329.6|13328|13326.8|13325.2|125
1741844700000|2025-03-13 05:45:00|13327.8|13326.2|13327.9|13326.3|13328.3|13326.7|13327|13325.4|110
1741845000000|2025-03-13 05:50:00|13327.8|13326.2|13327.5|13325.9|13327.8|13326.2|13326|13324.4|111
1741845300000|2025-03-13 05:55:00|13327.7|13326.1|13326.7|13325.1|13327.9|13326.3|13325.4|13323.8|304
1741845600000|2025-03-13 06:00:00|13326.6|13325|13330.4|13328.8|13330.4|13328.8|13326.3|13324.7|181
1741845900000|2025-03-13 06:05:00|13330.3|13328.7|13332.3|13330.7|13332.9|13331.3|13329.8|13328.2|141
1741846200000|2025-03-13 06:10:00|13332.2|13330.6|13331.6|13330|13333.1|13331.5|13331.2|13329.6|114
1741846500000|2025-03-13 06:15:00|13331.9|13330.3|13330.6|13329|13332.5|13330.9|13328.9|13327.3|180
1741846800000|2025-03-13 06:20:00|13330.4|13328.8|13329.5|13327.9|13330.8|13329.2|13328.8|13327.2|144
1741847100000|2025-03-13 06:25:00|13329.4|13327.8|13331.4|13329.8|13332.3|13330.7|13329.3|13327.7|231
1741847400000|2025-03-13 06:30:00|13331.5|13329.9|13330.6|13329|13332.3|13330.7|13330.2|13328.6|177
1741847700000|2025-03-13 06:35:00|13330.7|13329.1|13332.9|13331.3|13333.5|13331.9|13330.4|13328.8|187
1741848000000|2025-03-13 06:40:00|13333|13331.4|13333.6|13332|13336.3|13334.7|13330.4|13328.8|234
1741848300000|2025-03-13 06:45:00|13333.7|13332.1|13333.1|13331.5|13335.1|13333.5|13330.1|13328.5|205
1741848600000|2025-03-13 06:50:00|13333.7|13331.3|13331.9|13329.5|13334.7|13331.7|13329.8|13328.2|120
1741848900000|2025-03-13 06:55:00|13331.7|13330.3|13334.5|13332.9|13335.1|13333.5|13331.7|13330.1|133
1741849200000|2025-03-13 07:00:00|13334.6|13333|13333.4|13331.8|13336.1|13334.2|13333.1|13331.5|138
1741849500000|2025-03-13 07:05:00|13333.3|13331.7|13333.3|13331.7|13334.2|13332.6|13332.6|13331|144
1741849800000|2025-03-13 07:10:00|13333.4|13331.8|13333.4|13331.8|13333.6|13332|13332.6|13331|101
1741850100000|2025-03-13 07:15:00|13333.3|13331.7|13331|13329.4|13333.4|13331.8|13328.6|13327|170
1741850400000|2025-03-13 07:20:00|13330.9|13329.3|13335.4|13333.8|13336.3|13334.7|13330.9|13329.3|219
1741850700000|2025-03-13 07:25:00|13335.2|13333.6|13336.2|13334.6|13336.8|13335.2|13334.5|13332.9|168
1741851000000|2025-03-13 07:30:00|13336.1|13334.5|13343.3|13341.7|13343.4|13341.8|13335.8|13334.2|270
1741851300000|2025-03-13 07:35:00|13342.9|13341.3|13342.6|13341|13343.9|13342.3|13339.8|13338.2|352
1741851600000|2025-03-13 07:40:00|13342.4|13340.8|13341.5|13339.1|13343.1|13341.5|13340.7|13339|254
1741851900000|2025-03-13 07:45:00|13341.1|13339.5|13337.6|13336|13341.3|13339.7|13337.5|13335.9|193
1741852200000|2025-03-13 07:50:00|13337.5|13335.9|13339|13337.4|13340.9|13339.3|13337.3|13335.7|254
1741852500000|2025-03-13 07:55:00|13338.9|13337.3|13337.5|13335.9|13339.6|13338|13336.6|13335|252
1741852800000|2025-03-13 08:00:00|13337.6|13336|13337.4|13335.8|13337.7|13336.1|13335.9|13334.3|244
1741853100000|2025-03-13 08:05:00|13337.3|13335.7|13334|13332.4|13337.8|13336.2|13333.7|13332.1|213
1741853400000|2025-03-13 08:10:00|13334.1|13332.5|13333|13331.4|13335|13333.4|13332.1|13330.5|224
1741853700000|2025-03-13 08:15:00|13333.1|13331.5|13341.2|13339.6|13343.9|13342.3|13332.8|13331.2|404
1741854000000|2025-03-13 08:20:00|13341|13339.4|13332.1|13330.5|13341.8|13340.2|13332.1|13330.5|396
1741854300000|2025-03-13 08:25:00|13332|13330.4|13331.7|13330.1|13333.3|13331.7|13330.5|13328.9|266
1741854600000|2025-03-13 08:30:00|13331.8|13330.2|13335.6|13334|13335.9|13334.2|13331.7|13330.1|291
1741854900000|2025-03-13 08:35:00|13335.7|13334.1|13335.6|13333.2|13337.7|13335.7|13335|13333.1|199
1741855200000|2025-03-13 08:40:00|13335.1|13333.5|13337.9|13336.3|13338.3|13336.7|13334.5|13332.5|272
1741855500000|2025-03-13 08:45:00|13337.8|13336.2|13339.7|13337.3|13339.9|13337.6|13335.4|13333.8|250
1741855800000|2025-03-13 08:50:00|13339.5|13337.1|13342|13340.4|13342.8|13341.2|13337.8|13336.1|160
1741856100000|2025-03-13 08:55:00|13342.6|13340.2|13343.8|13342.2|13344.6|13342.3|13341.7|13338.9|250
1741856400000|2025-03-13 09:00:00|13343.7|13342.1|13344.1|13341.7|13344.3|13342.3|13340.5|13338.1|200
1741856700000|2025-03-13 09:05:00|13343.9|13341.5|13342.3|13340.7|13343.9|13341.8|13341.2|13339.6|166
1741857000000|2025-03-13 09:10:00|13342.4|13340.8|13342.3|13340.7|13344.3|13342.7|13341|13339.4|145
1741857300000|2025-03-13 09:15:00|13342.2|13340.6|13340.2|13338.6|13342.9|13341.3|13339.3|13337.7|206
1741857600000|2025-03-13 09:20:00|13340.5|13338.9|13341.2|13339.6|13342.4|13340.8|13340.1|13338.5|181
1741857900000|2025-03-13 09:25:00|13341.3|13339.7|13340.9|13339.3|13342.7|13341.1|13340.7|13339.1|155
1741858200000|2025-03-13 09:30:00|13340.8|13339.2|13342.4|13340.8|13342.5|13340.9|13339.5|13337.9|106
1741858500000|2025-03-13 09:35:00|13342.3|13340.7|13342.9|13341.3|13342.9|13341.3|13340.5|13338.9|131
1741858800000|2025-03-13 09:40:00|13343|13341.4|13345.2|13343.6|13345.3|13343.7|13342.9|13341.3|104
1741859100000|2025-03-13 09:45:00|13345.3|13343.7|13347.7|13346.1|13348.4|13346.8|13345.1|13343.5|162
1741859400000|2025-03-13 09:50:00|13347.8|13346.2|13347.2|13345.6|13347.9|13346.3|13345.8|13344.2|186
1741859700000|2025-03-13 09:55:00|13347.3|13345.7|13347.4|13345.8|13349|13347.4|13346.6|13345|136
1741860000000|2025-03-13 10:00:00|13347.5|13345.9|13345.1|13343.5|13347.7|13346.1|13345.1|13343.5|190
1741860300000|2025-03-13 10:05:00|13345|13343.4|13344.2|13342.6|13346|13344|13344|13341.7|173
1741860600000|2025-03-13 10:10:00|13344.1|13342.5|13349.1|13345.8|13349.5|13347|13343.9|13342.3|238
1741860900000|2025-03-13 10:15:00|13349.2|13345.9|13349.8|13348.2|13350|13348.3|13347.8|13345.4|173
1741861200000|2025-03-13 10:20:00|13349.6|13348|13349.3|13347.7|13350|13348.4|13348|13346.4|169
1741861500000|2025-03-13 10:25:00|13349.2|13347.6|13349.8|13348.2|13350.3|13348.5|13348.6|13347|178
1741861800000|2025-03-13 10:30:00|13349.7|13348.1|13351|13348.6|13351.1|13349.4|13349|13347.4|167
1741862100000|2025-03-13 10:35:00|13350.9|13348.5|13352.1|13349.7|13353.8|13352|13350.6|13348.3|133
1741862400000|2025-03-13 10:40:00|13352.2|13349.8|13354.2|13351.8|13354.9|13352.5|13351.9|13349.5|165
1741862700000|2025-03-13 10:45:00|13354|13351.6|13355.2|13353.6|13357.1|13354.7|13353.4|13350.9|173
1741863000000|2025-03-13 10:50:00|13355.3|13353.7|13354.9|13353.3|13355.3|13353.7|13353.6|13352|193
1741863300000|2025-03-13 10:55:00|13355|13353.4|13355.9|13354.3|13357.5|13355.9|13354.4|13352.8|360
1741863600000|2025-03-13 11:00:00|13355.8|13354.2|13353.9|13352.3|13356.7|13355.1|13353.1|13351.1|266
1741863900000|2025-03-13 11:05:00|13353.8|13352.2|13355.8|13353.4|13356.5|13354.2|13353.6|13352|151
1741864200000|2025-03-13 11:10:00|13355.9|13353.5|13357.6|13355.2|13358.6|13356.5|13355.5|13353.1|159
1741864500000|2025-03-13 11:15:00|13357.7|13355.3|13355.8|13354.2|13357.7|13355.8|13354.1|13352.1|278
1741864800000|2025-03-13 11:20:00|13355.7|13354.1|13353.4|13351.8|13358.1|13356.3|13353.2|13351.6|244
1741865100000|2025-03-13 11:25:00|13353.3|13351.7|13354.2|13352.6|13355.1|13353.5|13351.7|13350.1|194
1741865400000|2025-03-13 11:30:00|13354|13352.4|13355.8|13354.2|13355.8|13354.2|13353.2|13351.6|199
1741865700000|2025-03-13 11:35:00|13355.7|13354.1|13356|13354.4|13356.2|13354.6|13352.5|13350.9|181
1741866000000|2025-03-13 11:40:00|13355.9|13354.3|13356.9|13355.3|13357.3|13355.7|13355.4|13353.8|111
1741866300000|2025-03-13 11:45:00|13356.8|13355.2|13359.4|13357.8|13360.2|13358.6|13356.7|13355.1|134
1741866600000|2025-03-13 11:50:00|13359.5|13357.9|13359.5|13357.9|13360.2|13358.6|13357.1|13355.5|151
1741866900000|2025-03-13 11:55:00|13359.2|13357.6|13362.4|13360.8|13366.8|13364.4|13356.2|13354.6|403
1741867200000|2025-03-13 12:00:00|13362.3|13360.7|13361.5|13359.9|13364.1|13362.5|13360.7|13359.1|404
1741867500000|2025-03-13 12:05:00|13361.4|13359.8|13364.5|13362.9|13365|13363.4|13359.1|13357.5|354
1741867800000|2025-03-13 12:10:00|13364.6|13363|13358.2|13356.6|13364.6|13363|13358.2|13356.6|308
1741868100000|2025-03-13 12:15:00|13358.1|13356.5|13358.6|13357|13361|13359.4|13357.4|13355.8|255
1741868400000|2025-03-13 12:20:00|13358.4|13356.8|13360.4|13358.8|13360.4|13358.8|13357.7|13356.1|210
1741868700000|2025-03-13 12:25:00|13360.3|13358.7|13360.3|13344.3|13363.1|13360|13355.7|13344.3|353
1741869000000|2025-03-13 12:30:00|13357.9|13341.9|13359.2|13357.6|13363.5|13359.7|13348.2|13341.9|588
1741869300000|2025-03-13 12:35:00|13359.1|13357.5|13362.2|13360.6|13366.5|13364.1|13358.2|13356.6|452
1741869600000|2025-03-13 12:40:00|13362|13360.4|13370|13368.4|13370.7|13369|13359.8|13358|406
1741869900000|2025-03-13 12:45:00|13369.9|13368.3|13372.4|13370.8|13374.4|13372.8|13369|13367.4|433
1741870200000|2025-03-13 12:50:00|13372.3|13370.7|13371.2|13369.6|13374.3|13372.7|13368.8|13367.2|325
1741870500000|2025-03-13 12:55:00|13371.3|13369.7|13371.9|13370.3|13372.4|13370.8|13369.6|13368|328
1741870800000|2025-03-13 13:00:00|13372|13370.4|13372.7|13371.1|13374.2|13372.6|13368.8|13367.2|329
1741871100000|2025-03-13 13:05:00|13372.6|13371|13374.2|13372.6|13374.3|13372.7|13371.5|13369.9|222
1741871400000|2025-03-13 13:10:00|13374.3|13372.7|13376|13374.4|13377.5|13375.9|13374|13372.4|231
1741871700000|2025-03-13 13:15:00|13375.9|13374.3|13374.8|13372.4|13376.7|13375.1|13373.9|13371.5|208
1741872000000|2025-03-13 13:20:00|13374.9|13372.5|13373.2|13371.6|13375.7|13373.3|13373.2|13371.1|200
1741872300000|2025-03-13 13:25:00|13373.1|13371.5|13372|13370.4|13373.6|13371.8|13370.9|13369.3|235
1741872600000|2025-03-13 13:30:00|13371.9|13370.3|13369|13367.4|13372.5|13370.9|13367.4|13365.8|293
1741872900000|2025-03-13 13:35:00|13368.9|13367.3|13365.4|13363.8|13368.9|13367.3|13365|13363.4|192
1741873200000|2025-03-13 13:40:00|13365.6|13364|13366.2|13364.6|13366.5|13364.9|13363.6|13362|250
1741873500000|2025-03-13 13:45:00|13366.1|13364.5|13365.3|13363.7|13366.2|13364.6|13363.5|13361.9|301
1741873800000|2025-03-13 13:50:00|13365.2|13363.6|13365.2|13363.6|13366.5|13364.9|13363.5|13361.9|215
1741874100000|2025-03-13 13:55:00|13365.1|13363.5|13367.4|13365|13367.4|13365|13364.4|13362|259
1741874400000|2025-03-13 14:00:00|13367.6|13365.2|13361.6|13360|13368.9|13366.2|13359.7|13357.3|332
1741874700000|2025-03-13 14:05:00|13361.5|13359.9|13359.6|13358|13362.5|13360.9|13359.1|13357.5|244
1741875000000|2025-03-13 14:10:00|13359.5|13357.9|13363.1|13361.5|13363.8|13362.2|13359.5|13357.9|292
1741875300000|2025-03-13 14:15:00|13363|13361.4|13362.9|13361.3|13364.4|13362.8|13362.1|13359.3|204
1741875600000|2025-03-13 14:20:00|13363.1|13361.5|13362.8|13361.2|13364.3|13362.7|13362.2|13360.6|143
1741875900000|2025-03-13 14:25:00|13362.7|13361.1|13358.2|13356.6|13362.7|13361.1|13357|13355.4|337
1741876200000|2025-03-13 14:30:00|13358.1|13356.5|13356.9|13355.3|13360.1|13358.4|13355.7|13354.1|260
1741876500000|2025-03-13 14:35:00|13356.8|13355.2|13356.2|13354.6|13357.7|13356.1|13356.2|13354.6|186
1741876800000|2025-03-13 14:40:00|13356.4|13354.8|13355|13353.4|13359.2|13357.6|13355|13353.4|195
1741877100000|2025-03-13 14:45:00|13355.2|13353.6|13354.2|13352.6|13356.2|13354.6|13353.5|13351.9|157
1741877400000|2025-03-13 14:50:00|13354.3|13352.7|13351.1|13349.5|13355|13353.4|13351.1|13349.5|235
1741877700000|2025-03-13 14:55:00|13351|13349.4|13352.2|13350.6|13352.6|13351|13350.3|13348.7|233
1741878000000|2025-03-13 15:00:00|13352.4|13350.8|13354.9|13353.3|13355.6|13354|13352.1|13350.5|194
1741878300000|2025-03-13 15:05:00|13355|13353.4|13358.4|13356.8|13358.6|13357|13355|13353.4|142
1741878600000|2025-03-13 15:10:00|13358.3|13356.7|13355.3|13353.7|13358.5|13356.9|13354.8|13353.2|143
1741878900000|2025-03-13 15:15:00|13355.2|13353.6|13356.9|13355.3|13357.2|13355.6|13354|13352.4|158
1741879200000|2025-03-13 15:20:00|13357|13355.4|13356.7|13355.1|13357.4|13355.8|13356.6|13355|169
1741879500000|2025-03-13 15:25:00|13356.8|13355.2|13359.9|13358.3|13359.9|13358.3|13356.8|13355.2|205
1741879800000|2025-03-13 15:30:00|13359.7|13358.1|13359.5|13357.9|13360.4|13358.6|13358.2|13356.6|135
1741880100000|2025-03-13 15:35:00|13359.4|13357.8|13356.9|13355.3|13360|13358.4|13356.7|13355.1|198
1741880400000|2025-03-13 15:40:00|13356.7|13355.1|13355.9|13354.3|13358.8|13356.6|13355.5|13353.9|301
1741880700000|2025-03-13 15:45:00|13356.1|13354.5|13355.9|13354.3|13356.3|13354.7|13353.4|13351.8|272
1741881000000|2025-03-13 15:50:00|13356|13354.4|13358.4|13356.8|13359.3|13357.7|13355.9|13354.3|218
1741881300000|2025-03-13 15:55:00|13358.5|13356.9|13360.1|13358.5|13361.1|13359.5|13357.8|13355.4|262
1741881600000|2025-03-13 16:00:00|13360.2|13358.6|13359.9|13358.3|13360.6|13359|13358.7|13357.1|273
1741881900000|2025-03-13 16:05:00|13359.7|13358.1|13358.6|13357|13360.5|13358.9|13358.5|13356.9|172
1741882200000|2025-03-13 16:10:00|13359.4|13356.2|13356.6|13354.2|13359.7|13356.5|13356.6|13354.2|174
1741882500000|2025-03-13 16:15:00|13356.3|13353.9|13352.3|13350.7|13356.7|13354.6|13352.2|13350.4|224
1741882800000|2025-03-13 16:20:00|13352.2|13350.6|13352.9|13351.3|13354|13352.4|13352.2|13350.6|151
1741883100000|2025-03-13 16:25:00|13352.7|13351.1|13353|13351.4|13353.8|13351.9|13352.1|13350.5|160
1741883400000|2025-03-13 16:30:00|13352.9|13351.3|13353.4|13351.8|13353.5|13351.9|13351.2|13349.6|226
1741883700000|2025-03-13 16:35:00|13353.6|13352|13351.1|13349.5|13353.7|13352.1|13350.3|13348.6|197
1741884000000|2025-03-13 16:40:00|13351|13349.4|13350.1|13348.5|13351.5|13349.9|13348.5|13346.9|190
1741884300000|2025-03-13 16:45:00|13350.2|13348.6|13354.8|13353.2|13355.1|13353.5|13350.2|13348.6|189
1741884600000|2025-03-13 16:50:00|13354.7|13353.1|13351.9|13349.5|13355.1|13353.5|13351.6|13349.4|131
1741884900000|2025-03-13 16:55:00|13351.7|13349.3|13352.9|13351.3|13353.8|13352.2|13350.8|13348.9|172
1741885200000|2025-03-13 17:00:00|13352.8|13351.2|13356.2|13354.6|13356.5|13354.7|13352.8|13350.5|195
1741885500000|2025-03-13 17:05:00|13356.3|13354.7|13358.2|13355.8|13359.3|13357.7|13355.8|13354.2|149
1741885800000|2025-03-13 17:10:00|13358.1|13355.7|13359.7|13358.1|13361|13359.4|13357.9|13355.7|114
1741886100000|2025-03-13 17:15:00|13359.5|13357.9|13362.2|13360.6|13362.6|13361|13358.3|13356.7|218
1741886400000|2025-03-13 17:20:00|13362|13360.4|13361.9|13360.3|13362.5|13360.9|13361.2|13359.6|189
1741886700000|2025-03-13 17:25:00|13361.8|13360.2|13360.7|13359.1|13362.4|13360.6|13359.6|13358|142
1741887000000|2025-03-13 17:30:00|13361|13359.4|13358.7|13357.1|13361|13359.4|13357.5|13355.9|134
1741887300000|2025-03-13 17:35:00|13358.9|13357.3|13358.2|13356.6|13359.3|13357.7|13357.5|13355.9|162
1741887600000|2025-03-13 17:40:00|13358.1|13356.5|13358.4|13356.8|13359.2|13357.6|13358|13356.4|130
1741887900000|2025-03-13 17:45:00|13358.3|13356.7|13358.9|13357.3|13359.2|13357.6|13357.5|13355.9|128
1741888200000|2025-03-13 17:50:00|13358.8|13357.2|13361|13359.4|13361.1|13359.5|13358.2|13356.6|177
1741888500000|2025-03-13 17:55:00|13360.9|13359.3|13363.2|13361.6|13363.3|13361.7|13359.8|13358.2|239
1741888800000|2025-03-13 18:00:00|13363.3|13361.7|13360.8|13359.2|13363.6|13362|13360|13358.4|158
1741889100000|2025-03-13 18:05:00|13361|13359.4|13359.8|13358.2|13362|13360.4|13359.8|13358.2|134
1741889400000|2025-03-13 18:10:00|13359.6|13358|13360.3|13358.7|13361.7|13360.1|13359.5|13357.9|138
1741889700000|2025-03-13 18:15:00|13360.4|13358.8|13361.6|13360|13362.2|13360.6|13360.4|13358.8|175
1741890000000|2025-03-13 18:20:00|13361.5|13359.9|13360.7|13359.1|13361.7|13360.1|13359.9|13358.3|168
1741890300000|2025-03-13 18:25:00|13360.5|13358.9|13360.3|13357.9|13362.1|13360.5|13359.5|13357.8|301
1741890600000|2025-03-13 18:30:00|13360.4|13358|13360.1|13358.5|13360.9|13358.6|13358.7|13356.3|181
1741890900000|2025-03-13 18:35:00|13360.2|13358.6|13360.2|13357.8|13361.8|13359.3|13359.8|13357.5|149
1741891200000|2025-03-13 18:40:00|13360.1|13357.7|13359.6|13356.6|13361.3|13358.8|13359.4|13356.5|103
1741891500000|2025-03-13 18:45:00|13359.9|13356.7|13359.6|13356.4|13359.9|13357.5|13359|13356.4|77
1741891800000|2025-03-13 18:50:00|13359.3|13357.2|13359.6|13357.2|13360.6|13358.2|13359.2|13356.4|162
1741892100000|2025-03-13 18:55:00|13359.4|13357|13358.9|13357.3|13360|13358.4|13358.7|13356.7|248
1741892400000|2025-03-13 19:00:00|13358.8|13357.2|13359.1|13356.7|13359.9|13357.5|13358.4|13356.5|309
1741892700000|2025-03-13 19:05:00|13359.2|13356.8|13359.3|13356.9|13360.6|13357.7|13358.4|13356.4|189
1741893000000|2025-03-13 19:10:00|13359.2|13356.8|13358.3|13355.9|13359.6|13357.5|13357.7|13355.3|208
1741893300000|2025-03-13 19:15:00|13358.4|13356|13358.7|13356.3|13359|13356.6|13358.1|13355.7|233
1741893600000|2025-03-13 19:20:00|13358.9|13356.5|13359.8|13357.4|13359.8|13357.4|13358.4|13355.7|153
1741893900000|2025-03-13 19:25:00|13359.7|13357.3|13359.7|13358.1|13362.3|13360|13359.5|13357.1|264
1741894200000|2025-03-13 19:30:00|13360.2|13357.8|13359.4|13357|13360.4|13358|13358.9|13356.5|121
1741894500000|2025-03-13 19:35:00|13359.1|13356.7|13360.5|13358.1|13362|13359.6|13358.4|13356.4|178
1741894800000|2025-03-13 19:40:00|13360.7|13358.3|13360.4|13358.8|13362.2|13359.9|13360.1|13358.1|288
1741895100000|2025-03-13 19:45:00|13360.9|13358.5|13359.2|13357.6|13361.3|13359.1|13359.2|13357.5|180
1741895400000|2025-03-13 19:50:00|13359.7|13357.3|13359.3|13356.9|13360.6|13358.8|13358.6|13356.8|127
1741895700000|2025-03-13 19:55:00|13359.2|13356.8|13361.1|13359.5|13361.5|13359.9|13358.7|13356.7|177
1741896000000|2025-03-13 20:00:00|13361|13359.4|13360.7|13358.3|13362.6|13359.6|13360.1|13358.1|184
1741896300000|2025-03-13 20:05:00|13360.5|13358.1|13359.8|13358.2|13361.4|13359.5|13359.7|13357.4|162
1741896600000|2025-03-13 20:10:00|13365.4|13352.3|13360|13357.6|13365.4|13359.1|13359.4|13352.3|219
1741896900000|2025-03-13 20:15:00|13360.1|13357.7|13359.9|13358.3|13360.7|13358.9|13359.4|13357.4|295
1741897200000|2025-03-13 20:20:00|13359.8|13358.2|13360.5|13358.9|13360.8|13359.2|13359.7|13358.1|262
1741897500000|2025-03-13 20:25:00|13360.6|13359|13362|13360.4|13362.6|13360.6|13360.5|13358.9|184
1741897800000|2025-03-13 20:30:00|13361.9|13360.3|13360.8|13359.2|13362.2|13360.6|13360.5|13358.9|252
1741898100000|2025-03-13 20:35:00|13360.9|13359.3|13359.9|13358.3|13361.8|13360.2|13359.6|13357.9|236
1741898400000|2025-03-13 20:40:00|13360.3|13357.9|13359.4|13357.8|13363|13358.4|13359.3|13353.8|52
1741898700000|2025-03-13 20:45:00|13359.6|13358|13361.6|13356.4|13362.8|13358.1|13359.4|13353.7|27
1741899000000|2025-03-13 20:50:00|13360.6|13357.5|13361.5|13359.1|13364.3|13359.2|13359.7|13354|47
1741899300000|2025-03-13 20:55:00|13361.6|13359.2|13362.5|13355.7|13363.8|13359.2|13359.6|13352.5|34
1741899600000|2025-03-13 21:00:00|13363.8|13353.1|13365.9|13353.1|13365.9|13353.1|13363.8|13353.1|2
1741899900000|2025-03-13 21:05:00|13366.2|13352.4|13364.6|13352.5|13366.2|13353.1|13364.3|13352.2|21
1741900200000|2025-03-13 21:10:00|13364.2|13352.1|13365.3|13353.2|13365.6|13353.5|13364|13351.9|33
1741900500000|2025-03-13 21:15:00|13365.2|13353.1|13364.9|13352.8|13365.7|13353.6|13364.4|13352.3|31
1741900800000|2025-03-13 21:20:00|13365.1|13353|13365|13352.9|13366|13353.9|13364.2|13352.1|46
1741901100000|2025-03-13 21:25:00|13364.6|13352.5|13364.5|13352.4|13365.6|13353.5|13364.4|13352.3|29
1741901400000|2025-03-13 21:30:00|13364.8|13352.7|13365|13352.9|13365.2|13353.1|13364.5|13352.4|19
1741901700000|2025-03-13 21:35:00|13364.8|13352.7|13365|13352.9|13365|13352.9|13364.8|13352.7|3
1741902000000|2025-03-13 21:40:00|13362.8|13355.2|13364.9|13352.8|13367|13355.2|13362.8|13351|4
1741902300000|2025-03-13 21:45:00|13365|13352.9|13364.9|13352.8|13365|13352.9|13364.7|13352.6|6
1741902600000|2025-03-13 21:50:00|13364.8|13352.7|13364.8|13353.7|13365.2|13354.1|13364.7|13352.6|26
1741902900000|2025-03-13 21:55:00|13365|13353.9|13364.5|13353.4|13365.3|13354.4|13363.5|13353.4|35
1741903200000|2025-03-13 22:00:00|13365.9|13353.8|13363.3|13355.5|13366.3|13356.4|13362.6|13353.3|32
1741903500000|2025-03-13 22:05:00|13363.2|13356.4|13362.6|13356.4|13364.7|13356.4|13362.6|13353.7|20
1741903800000|2025-03-13 22:10:00|13363.3|13355.6|13364.3|13354.6|13364.6|13356.4|13362.6|13354.3|58
1741904100000|2025-03-13 22:15:00|13364.5|13354.4|13361.3|13355.8|13364.6|13356.4|13359.6|13353.8|74
1741904400000|2025-03-13 22:20:00|13360.6|13356.4|13363.4|13355.1|13364.5|13357.7|13360.6|13355|46
1741904700000|2025-03-13 22:25:00|13363.5|13355.2|13359.6|13356.4|13363.8|13357.4|13359.6|13354.2|43
1741905000000|2025-03-13 22:30:00|13361.9|13354.1|13362.4|13356.9|13362.9|13357.4|13359.6|13354|32
1741905300000|2025-03-13 22:35:00|13362.3|13356.8|13363.3|13355.3|13363.7|13357.4|13360.6|13355.3|41
1741905600000|2025-03-13 22:40:00|13363.1|13355.2|13362.1|13354.3|13363.7|13357.4|13359.6|13352.7|57
1741905900000|2025-03-13 22:45:00|13362|13354.2|13363|13355.2|13363.2|13357.4|13360.6|13354.2|33
1741906200000|2025-03-13 22:50:00|13363.1|13355.3|13363|13355.2|13363.1|13355.3|13362.7|13354.9|40
1741906500000|2025-03-13 22:55:00|13362.9|13355.1|13363.5|13355.7|13367.1|13356.8|13362.1|13351.1|29
1741906800000|2025-03-13 23:00:00|13363.6|13355.8|13360.5|13358.9|13363.6|13359.1|13360.1|13355.8|39
1741907100000|2025-03-13 23:05:00|13360.6|13359|13361.6|13357.2|13362.4|13359.2|13360.6|13357.1|73
1741907400000|2025-03-13 23:10:00|13361.5|13356.9|13361.6|13357|13361.6|13358.2|13360.3|13356.2|106
1741907700000|2025-03-13 23:15:00|13361.4|13356.9|13360.3|13356|13361.7|13358|13359.6|13355.9|98
1741908000000|2025-03-13 23:20:00|13359.7|13355.9|13359.5|13357.1|13359.8|13358.2|13357.6|13355.1|61
1741908300000|2025-03-13 23:25:00|13359.4|13357.8|13361.3|13358.9|13361.7|13360|13358.9|13356.3|53
1741908600000|2025-03-13 23:30:00|13361.4|13359|13360.8|13359.2|13362.3|13359.8|13360.4|13357.8|48
1741908900000|2025-03-13 23:35:00|13360.9|13359.3|13360.9|13359.3|13362|13359.6|13360.2|13357.8|42
1741909200000|2025-03-13 23:40:00|13361|13359.4|13359.9|13357.5|13362.4|13359.8|13359.3|13357.3|64
1741909500000|2025-03-13 23:45:00|13359.3|13357.7|13359.3|13357.7|13361.7|13359|13359.3|13357.1|56
1741909800000|2025-03-13 23:50:00|13359.2|13357.6|13360.2|13357.8|13360.5|13358|13358.9|13356|54
1741910100000|2025-03-13 23:55:00|13360.3|13357.9|13360.3|13355.3|13360.6|13358.5|13358.5|13355.3|66
1741910400000|2025-03-14 00:00:00|13360.5|13355.4|13356.8|13355.2|13360.5|13357.7|13354.6|13353|162
1741910700000|2025-03-14 00:05:00|13356.9|13355.3|13358.4|13356.8|13358.4|13356.8|13355.8|13354.2|99
1741911000000|2025-03-14 00:10:00|13358.3|13356.7|13358.4|13356.8|13359.2|13357.6|13357.4|13355.8|155
1741911300000|2025-03-14 00:15:00|13358.5|13356.9|13357.6|13356|13358.9|13357.3|13356.9|13355.3|134
1741911600000|2025-03-14 00:20:00|13357.7|13356.1|13358.3|13356.7|13358.4|13356.8|13357.2|13355.6|70
1741911900000|2025-03-14 00:25:00|13358.4|13356.8|13363.9|13362.3|13365.2|13363.6|13358.3|13356.7|102
1741912200000|2025-03-14 00:30:00|13364.1|13362.5|13361.4|13359.8|13364.5|13362.9|13361.4|13359.8|186
1741912500000|2025-03-14 00:35:00|13361.5|13359.9|13363|13360.6|13363.2|13361.3|13361.1|13359.5|123
1741912800000|2025-03-14 00:40:00|13363.1|13360.7|13361.8|13360.2|13363.8|13361.6|13361.3|13359.5|100
1741913100000|2025-03-14 00:45:00|13361.7|13360.1|13361.4|13359.8|13362|13360.4|13360.1|13358.5|158
1741913400000|2025-03-14 00:50:00|13361.3|13359.7|13360.3|13358.7|13362.7|13361.1|13360.3|13358.7|274
1741913700000|2025-03-14 00:55:00|13360.4|13358.8|13361.4|13359.8|13363.1|13361.5|13359.6|13358|351
1741914000000|2025-03-14 01:00:00|13361.2|13359.6|13363.9|13362.3|13364.1|13362.5|13361|13359.4|160
1741914300000|2025-03-14 01:05:00|13363.8|13362.2|13363.6|13362|13365.4|13363.8|13363.2|13361.6|159
1741914600000|2025-03-14 01:10:00|13363.5|13361.9|13365.5|13363.9|13366.4|13364.8|13363.1|13361.5|168
1741914900000|2025-03-14 01:15:00|13365.4|13363.8|13365.5|13363.9|13366.1|13364.5|13364.7|13363.1|223
1741915200000|2025-03-14 01:20:00|13365.6|13364|13367.5|13365.9|13367.5|13365.9|13365.5|13363.6|155
1741915500000|2025-03-14 01:25:00|13367.4|13365.8|13366.5|13364.9|13367.9|13366.3|13365.7|13363.8|275
1741915800000|2025-03-14 01:30:00|13366.3|13364.7|13366.3|13364.7|13367.1|13365.5|13365.5|13363.9|259
1741916100000|2025-03-14 01:35:00|13366.4|13364.8|13366|13364.4|13366.9|13365.3|13365.5|13363.9|175
1741916400000|2025-03-14 01:40:00|13366.1|13364.5|13364.6|13363|13366.2|13364.6|13364.3|13362.7|145
1741916700000|2025-03-14 01:45:00|13364.5|13362.9|13364.7|13363.1|13365.3|13363.7|13363|13361.4|177
1741917000000|2025-03-14 01:50:00|13364.8|13363.2|13363.2|13361.6|13365.4|13363.8|13362.4|13360.8|237
1741917300000|2025-03-14 01:55:00|13363.3|13361.7|13365.7|13364.1|13366.1|13364.5|13363.2|13361.6|335
1741917600000|2025-03-14 02:00:00|13365.8|13364.2|13365.6|13364|13365.8|13364.2|13363.4|13361.8|251
1741917900000|2025-03-14 02:05:00|13365.7|13364.1|13365.9|13364.3|13366.4|13364.8|13365.4|13363.8|200
1741918200000|2025-03-14 02:10:00|13365.8|13364.2|13367.6|13366|13368.1|13366.5|13365.1|13363.5|137
1741918500000|2025-03-14 02:15:00|13367.5|13365.9|13369.8|13368.2|13370.4|13368.8|13367.5|13365.9|161
1741918800000|2025-03-14 02:20:00|13369.7|13368.1|13372.2|13370.6|13373.5|13371.9|13369.3|13367.7|179
1741919100000|2025-03-14 02:25:00|13372.1|13370.5|13372|13370.4|13372.5|13370.9|13372|13370.4|57
1741919400000|2025-03-14 02:30:00|13371.9|13370.3|13372|13370.4|13373.7|13371.8|13370.9|13369.1|191
1741919700000|2025-03-14 02:35:00|13371.9|13370.3|13371.1|13369.5|13372.6|13371|13369.8|13368.2|310
1741920000000|2025-03-14 02:40:00|13371.2|13369.6|13371.2|13369.6|13371.5|13369.9|13369.8|13368.2|224
1741920300000|2025-03-14 02:45:00|13371.1|13369.5|13369.4|13367.8|13371.1|13369.5|13368.9|13367.3|159
1741920600000|2025-03-14 02:50:00|13369.3|13367.7|13367.1|13365.5|13369.4|13367.8|13366.2|13364.6|149
1741920900000|2025-03-14 02:55:00|13367|13365.4|13366.4|13364.8|13367.5|13365.7|13366.3|13364.7|159
1741921200000|2025-03-14 03:00:00|13366.3|13364.7|13364.1|13362.5|13366.5|13364.9|13363.2|13361.6|157
1741921500000|2025-03-14 03:05:00|13364|13362.4|13363.7|13362.1|13364.6|13363|13363.3|13361.7|151
1741921800000|2025-03-14 03:10:00|13363.4|13361.8|13365.1|13362.7|13365.1|13362.9|13363.3|13361.7|115
1741922100000|2025-03-14 03:15:00|13364.7|13363.1|13362.3|13360.7|13366.8|13365.2|13361|13359.4|216
1741922400000|2025-03-14 03:20:00|13362.2|13360.6|13362.8|13361.2|13363.5|13361.9|13361.8|13360.2|275
1741922700000|2025-03-14 03:25:00|13362.6|13361|13360.6|13359|13363|13361.4|13360|13358.4|192
1741923000000|2025-03-14 03:30:00|13360.5|13358.9|13357.4|13355.8|13360.5|13358.9|13357.4|13355.8|250
1741923300000|2025-03-14 03:35:00|13357.6|13356|13356.7|13355.1|13358.6|13356.9|13356.3|13354.7|210
1741923600000|2025-03-14 03:40:00|13356.8|13355.2|13357.5|13355.9|13358.5|13356.9|13356.5|13354.9|203
1741923900000|2025-03-14 03:45:00|13357.6|13356|13356.6|13355|13358.4|13356.8|13356.4|13354.8|158
1741924200000|2025-03-14 03:50:00|13356.5|13354.9|13355.3|13353.7|13357.7|13356.1|13353.8|13352.2|173
1741924500000|2025-03-14 03:55:00|13355.2|13353.6|13354.8|13353.2|13355.6|13354|13354.1|13352.5|167
1741924800000|2025-03-14 04:00:00|13354.9|13353.3|13355.9|13354.3|13356.5|13354.9|13354.5|13352.9|125
1741925100000|2025-03-14 04:05:00|13356|13354.4|13358.7|13357.1|13359.6|13358|13355.6|13353.9|176
1741925400000|2025-03-14 04:10:00|13358.8|13357.2|13358.5|13356.9|13360.3|13358.7|13358.3|13356.7|101
1741925700000|2025-03-14 04:15:00|13358.4|13356.8|13359.2|13357.6|13359.5|13357.7|13357.7|13356.1|71
1741926000000|2025-03-14 04:20:00|13359.3|13357.7|13358.1|13356.5|13359.9|13357.9|13358|13356.4|102
1741926300000|2025-03-14 04:25:00|13358|13356.4|13359.8|13358.2|13360.5|13358.9|13358|13356.4|172
1741926600000|2025-03-14 04:30:00|13359.9|13358.3|13360.2|13358.6|13360.8|13358.9|13358.8|13357.2|94
1741926900000|2025-03-14 04:35:00|13360.1|13358.5|13361.1|13359.5|13361.4|13359.8|13360.1|13358.5|93
1741927200000|2025-03-14 04:40:00|13361.2|13359.6|13362.4|13360.8|13362.6|13361|13361|13359.4|112
1741927500000|2025-03-14 04:45:00|13362.3|13360.7|13361.7|13360.1|13362.4|13360.8|13361.3|13359.7|109
1741927800000|2025-03-14 04:50:00|13361.8|13360.2|13362|13360.4|13362.8|13360.8|13361.3|13358.9|124
1741928100000|2025-03-14 04:55:00|13362.1|13360.5|13360|13358.4|13362.3|13360.7|13359.7|13358.1|252
1741928400000|2025-03-14 05:00:00|13359.9|13358.3|13359.3|13356.9|13360|13358.4|13358.3|13356.7|230
1741928700000|2025-03-14 05:05:00|13359.2|13356.8|13360.5|13358.9|13360.8|13359.2|13358.6|13356.8|169
1741929000000|2025-03-14 05:10:00|13360.4|13358.8|13359.3|13357.7|13360.4|13358.8|13358.5|13356.7|157
1741929300000|2025-03-14 05:15:00|13359.2|13357.6|13360.5|13358.9|13360.8|13359.2|13358.7|13357.1|160
1741929600000|2025-03-14 05:20:00|13360.4|13358.8|13361|13359.4|13362.5|13360.9|13360.1|13358.5|216
1741929900000|2025-03-14 05:25:00|13360.8|13359.2|13360.5|13358.9|13361.2|13359.6|13360.3|13358.7|195
1741930200000|2025-03-14 05:30:00|13360.3|13358.7|13362.5|13360.9|13363|13361.4|13359.9|13358.3|206
1741930500000|2025-03-14 05:35:00|13362.4|13360.8|13360.6|13359|13363|13361.4|13360.6|13359|118
1741930800000|2025-03-14 05:40:00|13360.5|13358.9|13361.5|13359.9|13361.7|13360.1|13360.3|13358.7|109
1741931100000|2025-03-14 05:45:00|13361.4|13359.8|13360.4|13358.8|13361.5|13359.9|13359.3|13357.7|120
1741931400000|2025-03-14 05:50:00|13360.3|13358.7|13358.6|13357|13360.4|13358.8|13358.3|13356.7|135
1741931700000|2025-03-14 05:55:00|13358.8|13357.2|13355.5|13353.9|13358.8|13357.2|13355|13353.4|324
1741932000000|2025-03-14 06:00:00|13355.6|13354|13356.4|13354.8|13358|13356.4|13355.6|13354|212
1741932300000|2025-03-14 06:05:00|13356.1|13354.5|13357|13355.4|13358|13356.3|13355.7|13353|111
1741932600000|2025-03-14 06:10:00|13357.3|13355.7|13357.7|13355.3|13358.2|13356.6|13356.9|13354.7|112
1741932900000|2025-03-14 06:15:00|13357.6|13355.2|13359.9|13358.3|13360|13358.4|13356|13354.3|174
1741933200000|2025-03-14 06:20:00|13359.8|13358.2|13361.6|13359.2|13361.9|13359.5|13359.4|13357.2|203
1741933500000|2025-03-14 06:25:00|13361.7|13359.3|13365.4|13363.8|13365.5|13363.9|13361.1|13359.1|264
1741933800000|2025-03-14 06:30:00|13365.3|13363.7|13362.6|13361|13366.3|13364.7|13362.6|13361|148
1741934100000|2025-03-14 06:35:00|13362.7|13361.1|13362.9|13361.3|13363.9|13362.3|13362.2|13360.6|126
1741934400000|2025-03-14 06:40:00|13362.8|13361.2|13362|13360.4|13363.8|13361.9|13361.6|13360|107
1741934700000|2025-03-14 06:45:00|13361.9|13360.3|13363.8|13362.2|13364.4|13362.8|13361.9|13360.3|146
1741935000000|2025-03-14 06:50:00|13363.9|13362.3|13364.2|13362.6|13366|13364.4|13363.7|13362.1|143
1741935300000|2025-03-14 06:55:00|13364.4|13362.8|13365|13363.4|13365.5|13363.9|13364.1|13362.1|146
1741935600000|2025-03-14 07:00:00|13365.1|13363.5|13363.8|13362.2|13367.4|13365|13363.3|13361.7|141
1741935900000|2025-03-14 07:05:00|13363.7|13362.1|13359.8|13358.2|13364.8|13363.2|13359.4|13357.8|215
1741936200000|2025-03-14 07:10:00|13359.7|13358.1|13356.7|13355.1|13359.9|13358.3|13356.1|13354.2|235
1741936500000|2025-03-14 07:15:00|13356|13354.4|13361.1|13359.5|13361.3|13359.7|13354.7|13353|266
1741936800000|2025-03-14 07:20:00|13361|13359.4|13361|13359.4|13361.4|13359.8|13358.8|13357.2|188
1741937100000|2025-03-14 07:25:00|13360.9|13359.3|13356.7|13355.1|13361.4|13359.8|13356.7|13355.1|197
1741937400000|2025-03-14 07:30:00|13356.6|13355|13357.9|13356.3|13360|13358.4|13356.4|13354.8|305
1741937700000|2025-03-14 07:35:00|13358|13356.4|13357.2|13355.6|13358.7|13357.1|13356.5|13354.9|151
1741938000000|2025-03-14 07:40:00|13357.4|13355.8|13358|13356.4|13359.1|13357.5|13357.2|13355.6|141
1741938300000|2025-03-14 07:45:00|13357.8|13356.2|13356.3|13354.7|13359.3|13357.5|13356.3|13354.4|182
1741938600000|2025-03-14 07:50:00|13356.4|13354.8|13357.1|13355.5|13357.4|13355.8|13355.8|13354.2|135
1741938900000|2025-03-14 07:55:00|13356.9|13355.3|13358.2|13356.6|13358.8|13357.2|13355.9|13354.3|237
1741939200000|2025-03-14 08:00:00|13358.3|13356.7|13358.3|13356.7|13360|13358|13357.4|13355.8|213
1741939500000|2025-03-14 08:05:00|13358.4|13356.8|13358.2|13356.6|13359|13357.4|13357.5|13355.9|122
1741939800000|2025-03-14 08:10:00|13358.3|13356.7|13359.9|13358.3|13360.2|13358.6|13358.3|13356.7|101
1741940100000|2025-03-14 08:15:00|13359.8|13358.2|13359.3|13357.7|13360.5|13358.9|13359.1|13357.2|92
1741940400000|2025-03-14 08:20:00|13359.4|13357.8|13357.5|13355.9|13359.7|13358.1|13357.3|13355.7|126
1741940700000|2025-03-14 08:25:00|13357.4|13355.8|13356.2|13354.6|13357.6|13356|13355.9|13354.3|81
1741941000000|2025-03-14 08:30:00|13356.1|13354.5|13356.9|13355.3|13357.8|13356.2|13355.1|13353.5|162
1741941300000|2025-03-14 08:35:00|13356.8|13355.2|13357.6|13356|13358.8|13356.4|13356.7|13355|144
1741941600000|2025-03-14 08:40:00|13357.7|13356.1|13359.7|13357.3|13360|13357.9|13357.6|13356|102
1741941900000|2025-03-14 08:45:00|13359.6|13357.2|13358.6|13357|13359.7|13357.3|13358.4|13356.3|126
1741942200000|2025-03-14 08:50:00|13358.7|13357.1|13358.6|13357|13359.6|13358|13358.4|13356.7|128
1741942500000|2025-03-14 08:55:00|13358.7|13357.1|13355.9|13354.3|13360.3|13357.2|13355.6|13354|130
1741942800000|2025-03-14 09:00:00|13355.8|13354.2|13357.8|13356.2|13359.6|13357.2|13355.5|13353.9|170
1741943100000|2025-03-14 09:05:00|13358|13356.4|13358|13356.4|13359|13357.4|13357.2|13355.6|153
1741943400000|2025-03-14 09:10:00|13358.1|13356.5|13359.6|13358|13360.4|13358.8|13357.6|13356|166
1741943700000|2025-03-14 09:15:00|13359.7|13358.1|13360.3|13358.7|13361.9|13360.3|13359.6|13358|186
1741944000000|2025-03-14 09:20:00|13360.6|13359|13361.5|13359.9|13361.8|13360.2|13360|13358.4|141
1741944300000|2025-03-14 09:25:00|13361.6|13360|13360.9|13359.3|13362.2|13360.6|13360.8|13359.2|118
1741944600000|2025-03-14 09:30:00|13360.8|13359.2|13357.5|13355.9|13361|13359.4|13357.3|13355.7|186
1741944900000|2025-03-14 09:35:00|13357.4|13355.8|13355.5|13353.9|13358.1|13356.5|13355|13353.4|150
1741945200000|2025-03-14 09:40:00|13355.4|13353.8|13357.1|13355.5|13357.8|13356.2|13354.8|13353.2|140
1741945500000|2025-03-14 09:45:00|13357.2|13355.6|13359|13357.4|13359.4|13357.8|13356.4|13354.8|107
1741945800000|2025-03-14 09:50:00|13359.1|13357.5|13358.2|13356.6|13359.4|13357.8|13358.1|13356.5|110
1741946100000|2025-03-14 09:55:00|13358.3|13356.7|13360.3|13358.7|13361.3|13359.7|13357.8|13356.2|222
1741946400000|2025-03-14 10:00:00|13360.4|13358.8|13358|13356.4|13361|13359.4|13358|13356.4|146
1741946700000|2025-03-14 10:05:00|13358.1|13356.5|13357.2|13355.6|13358.1|13356.5|13354.3|13352.7|190
1741947000000|2025-03-14 10:10:00|13357.3|13355.7|13355.4|13353.8|13357.5|13355.9|13354.9|13353.3|128
1741947300000|2025-03-14 10:15:00|13355.5|13353.9|13355.2|13353.6|13356.4|13354.8|13354.4|13352.8|98
1741947600000|2025-03-14 10:20:00|13355.1|13353.5|13351.4|13349.8|13355.1|13353.5|13350.4|13348.8|151
1741947900000|2025-03-14 10:25:00|13351.3|13349.7|13353.6|13351.2|13354|13352.2|13351.3|13349.7|157
1741948200000|2025-03-14 10:30:00|13353.8|13351.4|13356.2|13353.8|13356.2|13353.9|13353.4|13351.3|134
1741948500000|2025-03-14 10:35:00|13356.1|13353.7|13351.6|13349.2|13357.5|13355.1|13348.7|13347.1|255
1741948800000|2025-03-14 10:40:00|13351.9|13349.5|13346.9|13344.5|13353|13350.6|13345.1|13343.5|527
1741949100000|2025-03-14 10:45:00|13346.7|13344.3|13347|13345.4|13349.6|13348|13343.1|13341.5|536
1741949400000|2025-03-14 10:50:00|13347.2|13345.6|13343.7|13342.1|13347.3|13345.7|13340.9|13338.9|444
1741949700000|2025-03-14 10:55:00|13343.8|13342.2|13348.5|13346.9|13348.9|13347.3|13343.8|13342.2|402
1741950000000|2025-03-14 11:00:00|13348.7|13347.1|13347.8|13346.2|13349.1|13347.5|13345.3|13343.7|329
1741950300000|2025-03-14 11:05:00|13347.9|13346.3|13347.9|13345.5|13351.5|13349.1|13345.9|13343.3|415
1741950600000|2025-03-14 11:10:00|13348.2|13345.8|13345.7|13344.1|13348.8|13347.2|13345.4|13343.5|350
1741950900000|2025-03-14 11:15:00|13345.8|13344.2|13347.2|13344.8|13347.2|13344.8|13343.5|13341.1|326
1741951200000|2025-03-14 11:20:00|13347.1|13344.7|13345.6|13344|13347.8|13345.6|13345.2|13343.1|292
1741951500000|2025-03-14 11:25:00|13345.4|13343.8|13343.9|13342.3|13345.7|13344.1|13342.9|13341.3|257
1741951800000|2025-03-14 11:30:00|13343.7|13342.1|13342.1|13340.5|13343.7|13342.1|13340.7|13339.1|249
1741952100000|2025-03-14 11:35:00|13342|13340.4|13343.7|13342.1|13345.3|13343.7|13342|13340.4|166
1741952400000|2025-03-14 11:40:00|13343.6|13342|13346|13344.4|13346.1|13344.5|13343.4|13341.8|191
1741952700000|2025-03-14 11:45:00|13346.1|13344.5|13343.7|13342.1|13347.1|13345.5|13343.5|13341.9|255
1741953000000|2025-03-14 11:50:00|13343.6|13342|13346.2|13344.6|13346.2|13344.6|13343.1|13341.5|208
1741953300000|2025-03-14 11:55:00|13346.1|13344.5|13345.6|13344|13348.3|13346.7|13345.5|13343.9|183
1741953600000|2025-03-14 12:00:00|13345.4|13343.8|13341.9|13340.3|13345.6|13344|13341.4|13339.8|211
1741953900000|2025-03-14 12:05:00|13342|13340.4|13343.3|13341.7|13343.9|13342.3|13341.5|13339.9|178
1741954200000|2025-03-14 12:10:00|13343.4|13341.8|13342.2|13340.6|13343.5|13341.9|13341.4|13339.8|169
1741954500000|2025-03-14 12:15:00|13342.3|13340.7|13342.7|13341.1|13343.6|13342|13341.7|13340.1|147
1741954800000|2025-03-14 12:20:00|13342.5|13340.9|13342|13340.4|13343.1|13341.4|13340.9|13339.3|168
1741955100000|2025-03-14 12:25:00|13341.9|13340.3|13343.3|13341.7|13344|13342.4|13341.4|13339.8|256
1741955400000|2025-03-14 12:30:00|13343.2|13341.6|13343.2|13341.6|13344.8|13343.2|13342.6|13341|201
1741955700000|2025-03-14 12:35:00|13343.3|13341.7|13348|13345.6|13348|13345.7|13343.1|13341.5|205
1741956000000|2025-03-14 12:40:00|13347.9|13345.5|13346.8|13345.2|13347.9|13345.6|13342.6|13341|270
1741956300000|2025-03-14 12:45:00|13346.6|13345|13348.1|13346.5|13348.4|13346.8|13344.8|13343.2|204
1741956600000|2025-03-14 12:50:00|13348.2|13346.6|13343.5|13341.9|13348.3|13346.7|13343.5|13341.9|213
1741956900000|2025-03-14 12:55:00|13343.6|13342|13347.2|13345.6|13348.8|13347.2|13343.6|13342|325
1741957200000|2025-03-14 13:00:00|13347|13345.4|13349.8|13347.4|13349.8|13347.4|13346.6|13345|203
1741957500000|2025-03-14 13:05:00|13349.9|13347.5|13350.1|13348.5|13352.1|13349.9|13349.7|13347.3|218
1741957800000|2025-03-14 13:10:00|13350|13348.4|13349.7|13348.1|13351.3|13349.4|13348|13346.4|243
1741958100000|2025-03-14 13:15:00|13349.8|13348.2|13350|13348.4|13351.3|13349.7|13349.5|13347.9|201
1741958400000|2025-03-14 13:20:00|13350.1|13348.5|13349.7|13348.1|13350.4|13348.8|13349|13347.4|168
1741958700000|2025-03-14 13:25:00|13349.8|13348.2|13349.8|13348.2|13351.3|13349.7|13349.4|13347.8|159
1741959000000|2025-03-14 13:30:00|13349.7|13348.1|13349.4|13347.8|13351.9|13350.3|13348.4|13346.8|332
1741959300000|2025-03-14 13:35:00|13349.3|13347.7|13349.8|13348.2|13352.2|13350.6|13348.8|13347.2|280
1741959600000|2025-03-14 13:40:00|13349.9|13348.3|13351.4|13349.8|13351.7|13350.1|13349.3|13347.7|215
1741959900000|2025-03-14 13:45:00|13351.5|13349.9|13353.1|13351.5|13355.8|13354.2|13351.2|13349.6|326
1741960200000|2025-03-14 13:50:00|13353|13351.4|13353.3|13351.7|13354.3|13352.7|13351.4|13349.8|285
1741960500000|2025-03-14 13:55:00|13353.1|13351.5|13356.8|13343.4|13356.8|13352.8|13352.7|13343.4|260
1741960800000|2025-03-14 14:00:00|13354|13339.6|13354.6|13351.3|13359.7|13355.3|13352.4|13339.6|513
1741961100000|2025-03-14 14:05:00|13354.5|13350.7|13352.4|13350|13356|13352.7|13350.9|13348.1|421
1741961400000|2025-03-14 14:10:00|13352.1|13349.7|13351|13349.4|13354.5|13350.9|13348|13346.4|470
1741961700000|2025-03-14 14:15:00|13351.2|13349.6|13349.8|13348.2|13351.4|13349.8|13348|13346|319
1741962000000|2025-03-14 14:20:00|13349.9|13348.3|13348.1|13346.5|13350.3|13348.7|13346.3|13344.7|348
1741962300000|2025-03-14 14:25:00|13348|13346.4|13351.2|13349.6|13351.5|13349.9|13347.8|13346.2|252
1741962600000|2025-03-14 14:30:00|13351.3|13349.7|13354.9|13352.5|13355.7|13354.1|13349.8|13348.2|332
1741962900000|2025-03-14 14:35:00|13354.8|13352.4|13352.1|13349|13355.5|13353.1|13349.6|13348|304
1741963200000|2025-03-14 14:40:00|13351.9|13349.5|13348.3|13345.9|13352.6|13350|13348|13345.3|310
1741963500000|2025-03-14 14:45:00|13348.4|13346|13350.2|13347.8|13350.5|13347.9|13347.2|13344.6|299
1741963800000|2025-03-14 14:50:00|13350.1|13347.7|13347|13344.6|13350.8|13348|13347|13344.5|236
1741964100000|2025-03-14 14:55:00|13347.1|13344.7|13346.7|13345.1|13348.4|13346.8|13345.8|13344.2|252
1741964400000|2025-03-14 15:00:00|13346.9|13345.3|13351.7|13348.3|13352.1|13349.1|13346.7|13345.1|224
1741964700000|2025-03-14 15:05:00|13351.5|13348.1|13347.5|13344.5|13351.5|13348.1|13346.2|13343.1|139
1741965000000|2025-03-14 15:10:00|13347.4|13344.3|13349.2|13347.6|13352.2|13350.4|13346.7|13342|145
1741965300000|2025-03-14 15:15:00|13349.1|13347.5|13344.5|13342.9|13349.6|13348|13343.5|13341.9|179
1741965600000|2025-03-14 15:20:00|13344.4|13342.8|13343.8|13342.2|13345.1|13343.5|13343.5|13341.9|169
1741965900000|2025-03-14 15:25:00|13343.5|13341.9|13349.2|13347.6|13349.5|13347.9|13343.2|13341.6|318
1741966200000|2025-03-14 15:30:00|13349.1|13347.5|13350|13348.4|13350.7|13349.1|13346.6|13345|176
1741966500000|2025-03-14 15:35:00|13349.9|13348.3|13347.5|13345.9|13350.2|13348.6|13346.8|13345.2|269
1741966800000|2025-03-14 15:40:00|13347.7|13346.1|13347.3|13345.7|13347.8|13346.2|13344.9|13343.3|204
1741967100000|2025-03-14 15:45:00|13347|13345.4|13347|13345.4|13348.1|13346.5|13345.7|13344.1|291
1741967400000|2025-03-14 15:50:00|13346.6|13345|13346.9|13345.3|13346.9|13345.3|13344.1|13342.5|287
1741967700000|2025-03-14 15:55:00|13346.8|13345.2|13346.8|13345.2|13347.5|13345.9|13344|13342.4|420
1741968000000|2025-03-14 16:00:00|13346.6|13345|13345.5|13343.9|13347.4|13345.8|13345.2|13343.6|233
1741968300000|2025-03-14 16:05:00|13346|13344.4|13339.8|13338.2|13346.2|13344.6|13339.3|13337.7|250
1741968600000|2025-03-14 16:10:00|13339.9|13338.3|13340.3|13338.7|13341.2|13339.6|13339.3|13337.7|214
1741968900000|2025-03-14 16:15:00|13340.1|13338.5|13342.2|13340.6|13343.3|13341.7|13340.1|13338.5|207
1741969200000|2025-03-14 16:20:00|13342.3|13340.7|13341|13339.4|13342.6|13340.9|13340.7|13339.1|189
1741969500000|2025-03-14 16:25:00|13341.5|13339.1|13342.6|13340.2|13343.1|13341|13340.7|13338.9|98
1741969800000|2025-03-14 16:30:00|13342.7|13340.3|13341.1|13339.5|13342.7|13340.6|13341.1|13339|133
1741970100000|2025-03-14 16:35:00|13341.3|13339.7|13339.4|13337.8|13341.5|13339.9|13339|13337.1|111
1741970400000|2025-03-14 16:40:00|13339.5|13337.9|13335.8|13334.2|13339.5|13337.9|13334.9|13333.3|233
1741970700000|2025-03-14 16:45:00|13336.1|13334.5|13334.9|13333.3|13336.3|13334.7|13334.8|13333.2|234
1741971000000|2025-03-14 16:50:00|13335|13333.4|13336.2|13334.6|13336.3|13334.7|13334.5|13332.9|130
1741971300000|2025-03-14 16:55:00|13336.8|13333.7|13337|13335.4|13338|13336.4|13335.9|13333.6|239
1741971600000|2025-03-14 17:00:00|13336.9|13335.3|13338.2|13336.6|13339.1|13337.5|13336.5|13334.9|320
1741971900000|2025-03-14 17:05:00|13338.1|13336.5|13336.5|13334.9|13338.8|13337.2|13336.3|13334.7|173
1741972200000|2025-03-14 17:10:00|13336.6|13335|13336.9|13335.3|13338|13336.2|13336.4|13334.8|117
1741972500000|2025-03-14 17:15:00|13336.8|13335.2|13337.2|13335.6|13337.3|13335.7|13335.5|13333.9|168
1741972800000|2025-03-14 17:20:00|13337.1|13335.5|13337|13335.4|13337.5|13335.9|13335.7|13334.1|154
1741973100000|2025-03-14 17:25:00|13337.1|13335.5|13337.3|13334.3|13337.5|13335.5|13335.2|13333.6|122
1741973400000|2025-03-14 17:30:00|13337.4|13334.4|13337.3|13334.9|13339|13336.2|13336.7|13334.2|137
1741973700000|2025-03-14 17:35:00|13337.4|13334.4|13337.2|13334.2|13338.3|13335.4|13336.1|13333.8|154
1741974000000|2025-03-14 17:40:00|13337.3|13334.3|13337.5|13335.9|13338.8|13337|13336.8|13334.2|191
1741974300000|2025-03-14 17:45:00|13337.7|13336.1|13338|13336.4|13339|13336.6|13337.2|13335.4|100
1741974600000|2025-03-14 17:50:00|13337.9|13336.3|13337.6|13335.2|13338.8|13336.5|13337.2|13334.8|86
1741974900000|2025-03-14 17:55:00|13337.5|13335.1|13337|13335.4|13338.1|13336.3|13336.6|13334.7|136
1741975200000|2025-03-14 18:00:00|13337.2|13335.6|13336.5|13334.1|13337.7|13335.8|13335.3|13333.7|218
1741975500000|2025-03-14 18:05:00|13336.6|13334.2|13339.3|13337.7|13340|13338.4|13336.2|13334|155
1741975800000|2025-03-14 18:10:00|13339.4|13337.8|13336.7|13335.1|13340.3|13338|13336.5|13334.9|190
1741976100000|2025-03-14 18:15:00|13336.6|13335|13335.5|13333.9|13337.4|13335.8|13335.4|13333.8|114
1741976400000|2025-03-14 18:20:00|13335.7|13334.1|13335.8|13334.2|13336.3|13334.5|13335.4|13333.3|53
1741976700000|2025-03-14 18:25:00|13336.4|13333.4|13338.3|13336.7|13338.5|13336.9|13335.7|13333.4|204
1741977000000|2025-03-14 18:30:00|13338.2|13336.6|13340|13338.4|13340.3|13338.7|13337.7|13336.1|203
1741977300000|2025-03-14 18:35:00|13339.9|13338.3|13337.6|13336|13340|13338.4|13337.3|13335.7|154
1741977600000|2025-03-14 18:40:00|13337.5|13335.9|13337.9|13336.3|13337.9|13336.3|13336.4|13334.8|94
1741977900000|2025-03-14 18:45:00|13337.7|13336.1|13337.2|13335.6|13337.7|13336.1|13336.3|13334.7|107
1741978200000|2025-03-14 18:50:00|13337.3|13335.7|13339.7|13336.7|13339.8|13337.9|13337.2|13335.3|132
1741978500000|2025-03-14 18:55:00|13339.8|13336.6|13337.3|13335.7|13340.1|13337.1|13336.9|13335.3|193
1741978800000|2025-03-14 19:00:00|13337.4|13335.8|13337.6|13335.2|13337.9|13336|13336.2|13334.4|217
1741979100000|2025-03-14 19:05:00|13337.7|13335.3|13338.5|13336.9|13339.1|13337.3|13336.5|13334.4|173
1741979400000|2025-03-14 19:10:00|13338.4|13336.8|13339.2|13336.8|13339.6|13337.2|13338.3|13336.3|139
1741979700000|2025-03-14 19:15:00|13339|13336.6|13340.9|13337.4|13341.6|13338.3|13338.4|13336.6|224
1741980000000|2025-03-14 19:20:00|13341|13337.8|13340.1|13337.7|13341.7|13338.7|13339.7|13337.4|244
1741980300000|2025-03-14 19:25:00|13340.2|13337.8|13340|13337.6|13341|13338.6|13339.4|13337.3|192
1741980600000|2025-03-14 19:30:00|13339.9|13337.5|13339.2|13336.8|13340.1|13337.8|13338.5|13336.4|115
1741980900000|2025-03-14 19:35:00|13339.7|13337.3|13339.3|13336.9|13339.7|13337.3|13338.6|13336.4|51
1741981200000|2025-03-14 19:40:00|13339.5|13337.1|13339.3|13336.9|13339.8|13337.4|13338.3|13336|107
1741981500000|2025-03-14 19:45:00|13339.5|13337.1|13338.1|13335.7|13340|13337.6|13337.8|13335.5|151
1741981800000|2025-03-14 19:50:00|13338|13335.6|13337|13334.6|13338.6|13336.3|13336.2|13334.5|102
1741982100000|2025-03-14 19:55:00|13337.6|13334.4|13335.1|13332.7|13337.6|13335|13333.7|13331.7|189
1741982400000|2025-03-14 20:00:00|13335.3|13332.9|13337.4|13335|13338|13335.6|13334.8|13332.4|245
1741982700000|2025-03-14 20:05:00|13337.3|13334.9|13337.4|13335|13337.7|13335.3|13336.9|13334.5|190
1741983000000|2025-03-14 20:10:00|13337.6|13335.2|13336.7|13334.3|13337.6|13335.2|13336.6|13334.2|15
1741983300000|2025-03-14 20:15:00|13336.8|13334.4|13334.7|13332.3|13336.8|13334.4|13334.5|13332.1|97
1741983600000|2025-03-14 20:20:00|13334.6|13332.2|13334.9|13332.5|13335.2|13332.8|13334.2|13331.8|138
1741983900000|2025-03-14 20:25:00|13334.8|13332.4|13333.7|13331.3|13335.2|13332.8|13332.3|13329.9|279
1741984200000|2025-03-14 20:30:00|13333.5|13331.1|13337.2|13334.8|13337.6|13335.2|13333.5|13331.1|93
1741984500000|2025-03-14 20:35:00|13337.1|13334.7|13337|13334.6|13337.5|13335.1|13336.9|13334.5|16
1741984800000|2025-03-14 20:40:00|13337.5|13335.1|13343.6|13332.5|13358.6|13342.6|13337.5|13326.7|264
1741985100000|2025-03-14 20:45:00|13344|13332.6|13340|13324|13354.4|13340.6|13340|13324|340
1741985400000|2025-03-14 20:50:00|13335.7|13319.7|13344.5|13328.5|13344.6|13328.6|13335.7|13319.7|5
1741985700000|2025-03-14 20:55:00|13341.9|13325.9|13342.9|13326.9|13346.7|13330.7|13341.9|13325.9|10
1742158800000|2025-03-16 21:00:00|13350|13328|13350.5|13328.5|13350.5|13328.5|13349.9|13327.9|11
1742159100000|2025-03-16 21:05:00|13350.3|13328.3|13350.1|13328.1|13350.4|13328.4|13348.4|13326.4|33
1742159400000|2025-03-16 21:10:00|13349.9|13327.9|13349.4|13327.4|13350.5|13328.5|13348.8|13326.8|62
1742159700000|2025-03-16 21:15:00|13349.5|13327.5|13349.9|13327.9|13350.5|13328.5|13348.4|13326.4|9
1742160000000|2025-03-16 21:20:00|13349.2|13327.2|13349|13327|13349.9|13327.9|13348.6|13326.6|41
1742160300000|2025-03-16 21:25:00|13349.1|13327.1|13350.3|13328.3|13350.3|13328.3|13349|13327|11
1742160600000|2025-03-16 21:30:00|13350.1|13328.1|13351|13329|13352.2|13330.2|13348.7|13326.7|181
1742160900000|2025-03-16 21:35:00|13351.1|13329.1|13349.6|13327.6|13351.6|13329.6|13347.9|13325.9|308
1742161200000|2025-03-16 21:40:00|13349.8|13327.8|13350.4|13328.4|13352.8|13330.8|13348.6|13326.6|248
1742161500000|2025-03-16 21:45:00|13350.5|13328.5|13350.4|13328.4|13352.3|13330.3|13348.7|13326.7|249
1742161800000|2025-03-16 21:50:00|13350.5|13328.5|13347.9|13330.9|13351.9|13332.2|13347|13327.4|312
1742162100000|2025-03-16 21:55:00|13348.8|13330.1|13350|13329.8|13350.6|13334.2|13347.3|13329.3|296
1742162400000|2025-03-16 22:00:00|13348.8|13331|13347.3|13331.8|13351|13332.1|13345|13329|202
1742162700000|2025-03-16 22:05:00|13347.4|13331.9|13347.8|13332.2|13348|13332.4|13346.4|13331.1|114
1742163000000|2025-03-16 22:10:00|13347.5|13332.1|13347.6|13332.2|13348|13332.4|13347.3|13332|120
1742163300000|2025-03-16 22:15:00|13347.4|13332.1|13338.6|13334.4|13348|13334.4|13337.6|13328.1|95
1742163600000|2025-03-16 22:20:00|13340.3|13332.4|13344.5|13329.2|13344.5|13334.4|13336.6|13327.7|84
1742163900000|2025-03-16 22:25:00|13344.6|13329.3|13337.6|13332.4|13344.7|13334.4|13337.6|13327.7|84
1742164200000|2025-03-16 22:30:00|13338.6|13334.4|13347.5|13332.2|13348.4|13338.4|13338.6|13329.7|79
1742164500000|2025-03-16 22:35:00|13347.4|13332|13346.1|13330.7|13347.5|13336.4|13339.6|13330.5|89
1742164800000|2025-03-16 22:40:00|13345.9|13330.6|13338.4|13330.5|13346.2|13335.4|13336.6|13327.4|65
1742165100000|2025-03-16 22:45:00|13338.5|13330.6|13335.6|13329.6|13342.4|13332.4|13335.6|13325.5|65
1742165400000|2025-03-16 22:50:00|13337.5|13325.9|13336.5|13330.4|13342.4|13332.4|13334.6|13325.6|86
1742165700000|2025-03-16 22:55:00|13337.2|13331.4|13343|13327.7|13343.3|13333.4|13334.6|13325.7|83
1742166000000|2025-03-16 23:00:00|13337.6|13332.4|13335.4|13331.3|13337.7|13333.4|13334.8|13330.6|121
1742166300000|2025-03-16 23:05:00|13335.5|13331.2|13335.8|13331.6|13336|13332.4|13334.5|13330.3|105
1742166600000|2025-03-16 23:10:00|13335.6|13331.5|13335.1|13330.8|13336.1|13331.8|13334.6|13330.7|82
1742166900000|2025-03-16 23:15:00|13334.9|13330.7|13333.6|13329.3|13336.4|13332.4|13332.5|13327.9|99
1742167200000|2025-03-16 23:20:00|13333.7|13329.2|13333.3|13330.9|13334.6|13331.3|13332.6|13328.3|78
1742167500000|2025-03-16 23:25:00|13333.4|13331|13333.5|13331.9|13333.9|13332|13331.6|13328.9|42
1742167800000|2025-03-16 23:30:00|13333.3|13331.7|13334|13332.4|13335.7|13333|13332.9|13330.4|54
1742168100000|2025-03-16 23:35:00|13334.2|13332.6|13334|13331.6|13335.6|13333.5|13333.8|13331.2|57
1742168400000|2025-03-16 23:40:00|13333.9|13331.5|13334.4|13332|13336.6|13334.3|13333.8|13331.5|55
1742168700000|2025-03-16 23:45:00|13333.8|13332.2|13334.3|13332.7|13336.6|13334.1|13333.8|13332|103
1742169000000|2025-03-16 23:50:00|13334.4|13332.8|13335.6|13334|13336.3|13334.6|13334.3|13332.2|58
1742169300000|2025-03-16 23:55:00|13336.1|13333.7|13338.1|13334|13338.4|13335|13335.9|13333.4|59
1742169600000|2025-03-17 00:00:00|13338.3|13334.2|13334.5|13332.1|13338.3|13335.2|13334.3|13331.9|165
1742169900000|2025-03-17 00:05:00|13334.7|13332.3|13335.1|13332.7|13336.3|13333.9|13334.6|13332.2|161
1742170200000|2025-03-17 00:10:00|13335|13332.6|13336.4|13334|13337|13334.6|13334|13331.6|116
1742170500000|2025-03-17 00:15:00|13336.6|13334.2|13337.6|13336|13339.1|13337.2|13336.4|13334|122
1742170800000|2025-03-17 00:20:00|13337.5|13335.9|13335.4|13333.8|13337.6|13336|13335.3|13333.7|118
1742171100000|2025-03-17 00:25:00|13335.3|13333.7|13334.5|13332.9|13335.5|13333.9|13334.2|13332.6|99
1742171400000|2025-03-17 00:30:00|13334.4|13332.8|13332.8|13331.2|13334.7|13332.8|13331.7|13330.1|152
1742171700000|2025-03-17 00:35:00|13332.9|13331.3|13333.1|13331.5|13333.4|13331.8|13332.7|13331.1|60
1742172000000|2025-03-17 00:40:00|13333.2|13331.6|13336.4|13334.8|13336.8|13335.2|13332.6|13331|83
1742172300000|2025-03-17 00:45:00|13336.3|13334.7|13335.4|13333.8|13336.8|13335.2|13335.1|13333.5|63
1742172600000|2025-03-17 00:50:00|13335.5|13333.9|13333.6|13331.2|13336.6|13335|13333.3|13331.2|159
1742172900000|2025-03-17 00:55:00|13333.7|13331.3|13334.4|13332.8|13335|13333.4|13333.1|13330.7|294
1742173200000|2025-03-17 01:00:00|13334.5|13332.9|13336.6|13335|13337.6|13336|13333.4|13331.8|181
1742173500000|2025-03-17 01:05:00|13336.7|13335.1|13338|13335.6|13339.3|13337.4|13336.1|13334|288
1742173800000|2025-03-17 01:10:00|13338.1|13335.7|13338.7|13336.3|13339.1|13337.4|13336.7|13335.1|166
1742174100000|2025-03-17 01:15:00|13338.8|13336.4|13336.2|13334.6|13339.4|13337.8|13336.1|13334.5|210
1742174400000|2025-03-17 01:20:00|13336.3|13334.7|13329.9|13328.3|13336.4|13334.8|13329.9|13328.3|215
1742174700000|2025-03-17 01:25:00|13329.7|13328.1|13329.9|13328.3|13330.8|13329.2|13328|13326.4|364
1742175000000|2025-03-17 01:30:00|13329.7|13328.1|13329.2|13327.6|13333.4|13331.8|13328.2|13326.6|364
1742175300000|2025-03-17 01:35:00|13329.1|13327.5|13328.7|13327.1|13329.7|13328.1|13327.1|13325.5|390
1742175600000|2025-03-17 01:40:00|13328.8|13327.2|13324.9|13323.3|13328.9|13327.3|13324.1|13322.5|306
1742175900000|2025-03-17 01:45:00|13324.8|13323.2|13325.8|13324.2|13328|13326.4|13320.9|13319.3|267
1742176200000|2025-03-17 01:50:00|13325.6|13324|13325.8|13324.2|13326.9|13325.3|13325.1|13323.5|208
1742176500000|2025-03-17 01:55:00|13325.9|13324.3|13330.6|13328.2|13330.6|13328.4|13325.9|13324.3|157
1742176800000|2025-03-17 02:00:00|13330|13328.4|13331.3|13329.7|13331.8|13330.2|13326.1|13324.5|211
1742177100000|2025-03-17 02:05:00|13331.4|13329.8|13332.8|13331.2|13333|13331.4|13330.7|13329.1|176
1742177400000|2025-03-17 02:10:00|13332.7|13331.1|13332.5|13330.1|13334|13332.4|13332.1|13329.7|206
1742177700000|2025-03-17 02:15:00|13332.4|13330|13329.9|13328.3|13332.9|13330.8|13329|13327.4|150
1742178000000|2025-03-17 02:20:00|13330|13328.4|13331.6|13330|13331.8|13330.2|13330|13328.4|121
1742178300000|2025-03-17 02:25:00|13331.7|13330.1|13328.4|13326.8|13331.7|13330.1|13327.8|13326.2|275
1742178600000|2025-03-17 02:30:00|13328.3|13326.7|13331|13329.4|13331.4|13329.8|13328.3|13326.7|211
1742178900000|2025-03-17 02:35:00|13331.1|13329.5|13330.7|13329.1|13332.3|13330.7|13330.4|13328.8|231
1742179200000|2025-03-17 02:40:00|13330.8|13329.2|13329.7|13328.1|13332.2|13330.6|13329.7|13328.1|189
1742179500000|2025-03-17 02:45:00|13330|13328.4|13330.4|13328.8|13330.6|13329|13328.5|13326.9|172
1742179800000|2025-03-17 02:50:00|13330.2|13328.6|13332.2|13330.6|13332.9|13331.3|13330|13328.2|181
1742180100000|2025-03-17 02:55:00|13332.3|13330.7|13334.7|13333.1|13335.1|13333.5|13331.2|13329.1|221
1742180400000|2025-03-17 03:00:00|13334.8|13333.2|13335.5|13333.9|13335.6|13334|13333|13331.4|133
1742180700000|2025-03-17 03:05:00|13335.6|13334|13335.8|13333.4|13335.9|13334.2|13334.6|13332.8|132
1742181000000|2025-03-17 03:10:00|13335.5|13333.9|13336.9|13334.5|13337.6|13335.7|13335.4|13333.4|83
1742181300000|2025-03-17 03:15:00|13336.8|13334.4|13335.8|13334.2|13337.3|13335.5|13334.8|13333.2|159
1742181600000|2025-03-17 03:20:00|13335.9|13334.3|13340.5|13338.9|13341.1|13339.5|13335.9|13333.9|179
1742181900000|2025-03-17 03:25:00|13340.6|13339|13341.8|13340.2|13341.8|13340.2|13340.4|13338.4|85
1742182200000|2025-03-17 03:30:00|13341.9|13340.3|13339.5|13337.9|13342|13340.4|13339.5|13337.9|76
1742182500000|2025-03-17 03:35:00|13339.6|13338|13337.6|13336|13340.1|13338.5|13337.3|13335.7|163
1742182800000|2025-03-17 03:40:00|13337.5|13335.9|13339.3|13337.7|13339.6|13338|13336.4|13334.8|171
1742183100000|2025-03-17 03:45:00|13339.2|13337.6|13338.8|13337.2|13339.4|13337.8|13337.5|13335.9|135
1742183400000|2025-03-17 03:50:00|13338.9|13337.3|13338.9|13337.3|13341.9|13340.3|13338.2|13336.6|157
1742183700000|2025-03-17 03:55:00|13339|13337.4|13339.3|13337.7|13339.6|13338|13338.8|13337.2|88
1742184000000|2025-03-17 04:00:00|13339.2|13337.6|13337.4|13335.8|13339.3|13337.7|13336.3|13334.3|112
1742184300000|2025-03-17 04:05:00|13337.3|13335.7|13345.1|13343.5|13345.3|13343.7|13336.2|13334.6|244
1742184600000|2025-03-17 04:10:00|13345.2|13343.6|13345.4|13343.8|13346.7|13345.1|13343.3|13341.7|161
1742184900000|2025-03-17 04:15:00|13345.3|13343.7|13344|13342.4|13345.9|13344.3|13343.4|13341.8|237
1742185200000|2025-03-17 04:20:00|13344.1|13342.5|13343.3|13340.9|13344.2|13342.6|13340.6|13338.9|189
1742185500000|2025-03-17 04:25:00|13343.5|13341.1|13344|13342.4|13346.1|13344.1|13343.1|13340.7|192
1742185800000|2025-03-17 04:30:00|13344.1|13342.5|13343.7|13342.1|13344.5|13342.9|13342.5|13340.9|143
1742186100000|2025-03-17 04:35:00|13343.8|13342.2|13344|13342.4|13344.3|13342.7|13342.6|13340.7|154
1742186400000|2025-03-17 04:40:00|13344.1|13342.5|13343.8|13342.2|13345.2|13343.6|13342.8|13341.2|115
1742186700000|2025-03-17 04:45:00|13343.9|13342.3|13343.8|13342.2|13344.4|13342.8|13343.4|13341.8|93
1742187000000|2025-03-17 04:50:00|13343.7|13342.1|13343.9|13342.3|13344|13342.4|13342.3|13340.7|112
1742187300000|2025-03-17 04:55:00|13343.7|13342.1|13345.2|13343.6|13346|13344.4|13343.7|13342.1|224
1742187600000|2025-03-17 05:00:00|13345.3|13343.7|13346.6|13345|13347.1|13345.5|13344.8|13343.2|202
1742187900000|2025-03-17 05:05:00|13346.7|13345.1|13345.4|13343.8|13347.4|13345.8|13345.4|13343.8|173
1742188200000|2025-03-17 05:10:00|13345.5|13343.9|13347.3|13345.7|13348|13346.4|13345.1|13343.5|160
1742188500000|2025-03-17 05:15:00|13347.4|13345.8|13344.9|13343.3|13347.4|13345.8|13343.6|13342|194
1742188800000|2025-03-17 05:20:00|13345|13343.4|13344.2|13342.6|13346.5|13344.9|13344.2|13342.6|167
1742189100000|2025-03-17 05:25:00|13344.3|13342.7|13345.9|13344.3|13346.3|13344.7|13344|13342.4|161
1742189400000|2025-03-17 05:30:00|13346.4|13344|13346.8|13345.2|13347.9|13346.3|13345.2|13343.6|150
1742189700000|2025-03-17 05:35:00|13346.9|13345.3|13346.1|13344.5|13348.9|13347.3|13345|13343.4|177
1742190000000|2025-03-17 05:40:00|13346.4|13344.8|13345.2|13343.6|13347.8|13346.2|13344.1|13342.5|177
1742190300000|2025-03-17 05:45:00|13345.1|13343.5|13343.3|13341.7|13345.3|13343.7|13343.2|13341.6|135
1742190600000|2025-03-17 05:50:00|13343.2|13341.6|13346.2|13344.6|13346.4|13344.8|13342.9|13341.3|136
1742190900000|2025-03-17 05:55:00|13346.3|13344.7|13344.9|13343.3|13346.3|13344.7|13343.7|13342.1|199
1742191200000|2025-03-17 06:00:00|13344.8|13343.2|13345.1|13343.5|13345.8|13344.2|13343.1|13341.5|293
1742191500000|2025-03-17 06:05:00|13344.9|13343.3|13345.4|13343.8|13346.6|13344.9|13344.9|13343.3|180
1742191800000|2025-03-17 06:10:00|13345.2|13343.6|13343.3|13341.7|13345.4|13343.8|13342.7|13341.1|160
1742192100000|2025-03-17 06:15:00|13343.4|13341.8|13343.9|13342.3|13344.7|13343.1|13342.9|13341.3|189
1742192400000|2025-03-17 06:20:00|13343.8|13342.2|13341.9|13340.3|13344.4|13342.8|13341.1|13339.5|254
1742192700000|2025-03-17 06:25:00|13342|13340.4|13343|13341.4|13344.2|13342.6|13341.2|13339.6|238
1742193000000|2025-03-17 06:30:00|13343.1|13341.5|13343.2|13341.6|13344.1|13342.5|13342.4|13340.8|138
1742193300000|2025-03-17 06:35:00|13343.3|13341.7|13342.4|13340.8|13343.3|13341.7|13341.6|13340|102
1742193600000|2025-03-17 06:40:00|13342.3|13340.7|13341.4|13339.8|13342.4|13340.8|13340|13338.4|199
1742193900000|2025-03-17 06:45:00|13342.3|13340.7|13342.1|13340.5|13343.5|13341.9|13341.9|13340.3|132
1742194200000|2025-03-17 06:50:00|13342.2|13340.6|13344.1|13342.5|13345.8|13344.2|13341.2|13339.6|185
1742194500000|2025-03-17 06:55:00|13344.2|13342.6|13342.2|13340.6|13344.5|13342.9|13342.2|13340.6|161
1742194800000|2025-03-17 07:00:00|13342.1|13340.5|13338.6|13337|13342.1|13340.5|13337.8|13336.2|212
1742195100000|2025-03-17 07:05:00|13338.7|13337.1|13334|13332.4|13339.5|13337.9|13333.6|13332|189
1742195400000|2025-03-17 07:10:00|13334.1|13332.5|13337.2|13335.6|13337.6|13336|13334.1|13332.5|201
1742195700000|2025-03-17 07:15:00|13337.4|13335.8|13339.2|13337.6|13339.7|13338.1|13336.8|13335.2|209
1742196000000|2025-03-17 07:20:00|13339.3|13337.7|13340.2|13338.6|13340.7|13339.1|13338.1|13336.5|234
1742196300000|2025-03-17 07:25:00|13340.1|13338.5|13339.6|13338|13341.8|13340.2|13339.4|13337.8|156
1742196600000|2025-03-17 07:30:00|13339.4|13337.8|13343.9|13342.3|13344.6|13343|13339.1|13337.5|257
1742196900000|2025-03-17 07:35:00|13343.8|13342.2|13343.6|13342|13345.8|13344.2|13342.7|13341.1|257
1742197200000|2025-03-17 07:40:00|13343.5|13341.9|13341|13339.4|13343.8|13342.2|13340.1|13338.5|173
1742197500000|2025-03-17 07:45:00|13341.2|13339.6|13340.3|13338.7|13343.4|13341.8|13340.2|13338.6|167
1742197800000|2025-03-17 07:50:00|13340.1|13338.5|13339.8|13338.2|13340.5|13338.9|13339|13337.4|120
1742198100000|2025-03-17 07:55:00|13339.9|13338.3|13339.5|13337.9|13340.7|13339.1|13337.9|13336.3|313
1742198400000|2025-03-17 08:00:00|13339.6|13338|13338.8|13336.4|13342.1|13340.5|13338.3|13336.3|363
1742198700000|2025-03-17 08:05:00|13338.7|13336.3|13338.2|13336.6|13339.6|13337.9|13336.3|13334.7|264
1742199000000|2025-03-17 08:10:00|13338.1|13336.5|13336.9|13335.3|13338.1|13336.5|13336.2|13334.6|143
1742199300000|2025-03-17 08:15:00|13337.1|13335.5|13339.7|13338.1|13340.6|13338.4|13336.2|13334.6|176
1742199600000|2025-03-17 08:20:00|13339.8|13338.2|13341.2|13339.6|13341.4|13339.8|13338.2|13336.6|342
1742199900000|2025-03-17 08:25:00|13341.3|13339.7|13341|13339.4|13342|13339.9|13340.4|13338|249
1742200200000|2025-03-17 08:30:00|13341.5|13339.1|13340|13338.4|13341.9|13339.7|13339.7|13338.1|210
1742200500000|2025-03-17 08:35:00|13339.9|13338.3|13341.4|13339|13341.4|13339|13338.1|13336.3|227
1742200800000|2025-03-17 08:40:00|13341.5|13339.1|13341|13339.4|13341.9|13339.6|13339.3|13337.7|158
1742201100000|2025-03-17 08:45:00|13340.9|13339.3|13342.6|13340.2|13342.8|13340.4|13339.6|13337.8|165
1742201400000|2025-03-17 08:50:00|13342.5|13340.1|13343.1|13341.5|13345.6|13343.6|13342.3|13339.9|195
1742201700000|2025-03-17 08:55:00|13343|13341.4|13341.9|13340.3|13343.4|13341.8|13341.6|13340|211
1742202000000|2025-03-17 09:00:00|13341.8|13340.2|13341.7|13339.3|13343.9|13341.5|13341.2|13338.8|202
1742202300000|2025-03-17 09:05:00|13341.8|13339.4|13340.2|13338.6|13341.8|13339.7|13338.8|13337.2|122
1742202600000|2025-03-17 09:10:00|13340.1|13338.5|13342.3|13340.7|13342.5|13340.9|13338.9|13337.3|160
1742202900000|2025-03-17 09:15:00|13342.2|13340.6|13342.3|13340.7|13343.7|13342.1|13340.8|13339.2|169
1742203200000|2025-03-17 09:20:00|13342.2|13340.6|13342|13340.4|13342.9|13341.3|13341.4|13339.8|120
1742203500000|2025-03-17 09:25:00|13342.1|13340.5|13342|13340.4|13342.5|13340.9|13341|13339.4|166
1742203800000|2025-03-17 09:30:00|13342.3|13340.7|13341.5|13339.9|13342.4|13340.8|13341|13339.4|134
1742204100000|2025-03-17 09:35:00|13341.6|13340|13336.4|13334.8|13341.6|13340|13335|13333.4|196
1742204400000|2025-03-17 09:40:00|13336.3|13334.7|13332.9|13331.3|13336.3|13334.7|13332.2|13330.6|172
1742204700000|2025-03-17 09:45:00|13332.8|13331.2|13330.7|13329.1|13333|13331.4|13330.2|13328.6|129
1742205000000|2025-03-17 09:50:00|13330.6|13329|13331.1|13328.7|13332.1|13330.5|13330.2|13328.2|160
1742205300000|2025-03-17 09:55:00|13331.2|13328.8|13329.8|13328.2|13331.6|13329.9|13329.3|13327.7|219
1742205600000|2025-03-17 10:00:00|13329.7|13328.1|13329.4|13327.8|13329.8|13328.2|13327.3|13325.7|209
1742205900000|2025-03-17 10:05:00|13329.3|13327.7|13327.1|13325.5|13329.5|13327.9|13326.4|13324.8|162
1742206200000|2025-03-17 10:10:00|13327|13325.4|13326.7|13325.1|13327.8|13326.2|13325|13323.4|216
1742206500000|2025-03-17 10:15:00|13326.6|13325|13326.4|13324.8|13329|13327.4|13326.3|13324.7|291
1742206800000|2025-03-17 10:20:00|13326.3|13324.7|13326.1|13324.5|13326.9|13325.3|13324.7|13323.1|181
1742207100000|2025-03-17 10:25:00|13326|13324.4|13324|13322.4|13326.6|13325|13323.5|13321.9|199
1742207400000|2025-03-17 10:30:00|13324.1|13322.5|13322.4|13320.8|13324.2|13322.6|13321.8|13320.2|167
1742207700000|2025-03-17 10:35:00|13322.3|13320.7|13324|13322.4|13324.3|13322.7|13322.2|13320.6|193
1742208000000|2025-03-17 10:40:00|13324.2|13322.6|13323.1|13321.5|13324.4|13322.8|13322.6|13321|235
1742208300000|2025-03-17 10:45:00|13323.3|13321.7|13324.2|13322.6|13324.4|13322.8|13322.2|13320.6|209
1742208600000|2025-03-17 10:50:00|13324.1|13322.5|13324.2|13322.6|13325.6|13324|13323.7|13322.1|176
1742208900000|2025-03-17 10:55:00|13324.1|13322.5|13323.9|13322.3|13324.6|13323|13323|13321.2|213
1742209200000|2025-03-17 11:00:00|13324|13322.4|13321.5|13319.9|13324|13322.4|13321.3|13319.7|207
1742209500000|2025-03-17 11:05:00|13321.4|13319.8|13320.4|13318.8|13322.4|13320.8|13319.7|13318.1|154
1742209800000|2025-03-17 11:10:00|13320.6|13319|13321.4|13319.8|13321.7|13320.1|13319.8|13318.2|188
1742210100000|2025-03-17 11:15:00|13321.3|13319.7|13319.4|13317.8|13321.5|13319.9|13319.3|13317.7|176
1742210400000|2025-03-17 11:20:00|13319.3|13317.7|13319.7|13318.1|13321.6|13320|13319.3|13317.7|138
1742210700000|2025-03-17 11:25:00|13319.6|13318|13319.4|13317.8|13320.3|13318.7|13318.3|13316.7|128
1742211000000|2025-03-17 11:30:00|13319.3|13317.7|13317.9|13316.3|13319.6|13317.7|13315.6|13314|140
1742211300000|2025-03-17 11:35:00|13318|13316.4|13317.9|13316.3|13319|13316.7|13317.4|13315.4|125
1742211600000|2025-03-17 11:40:00|13317.8|13316.2|13315|13313.4|13317.8|13316.2|13314.1|13312.5|93
1742211900000|2025-03-17 11:45:00|13315.1|13313.5|13317.8|13316.2|13318|13316.4|13314.5|13312.9|176
1742212200000|2025-03-17 11:50:00|13317.7|13316.1|13319.5|13317.9|13320.9|13319.3|13317.4|13315.8|260
1742212500000|2025-03-17 11:55:00|13319.4|13317.8|13318.8|13317.2|13320.2|13318.6|13317.3|13315.7|274
1742212800000|2025-03-17 12:00:00|13318.7|13317.1|13316|13314.4|13319.2|13317.6|13316|13314.4|255
1742213100000|2025-03-17 12:05:00|13315.9|13314.3|13315.6|13314|13316.8|13315.2|13314.7|13312.8|143
1742213400000|2025-03-17 12:10:00|13315.5|13313.9|13315.2|13312.8|13316|13314.1|13314.2|13312.3|137
1742213700000|2025-03-17 12:15:00|13315.3|13312.9|13316.3|13314.7|13316.8|13315.2|13315|13312.9|122
1742214000000|2025-03-17 12:20:00|13316.4|13314.8|13320.8|13318.4|13321.9|13320|13316.2|13314.3|233
1742214300000|2025-03-17 12:25:00|13321|13318.6|13324.5|13308.5|13324.5|13319.3|13318.4|13308.5|227
1742214600000|2025-03-17 12:30:00|13324.8|13308.8|13326|13323.6|13335.4|13327.6|13318.5|13307.1|565
1742214900000|2025-03-17 12:35:00|13325.9|13323.5|13329.6|13328|13331|13329.4|13325.6|13323.2|444
1742215200000|2025-03-17 12:40:00|13329.5|13327.9|13332.3|13330.7|13333|13331.4|13329|13326.6|408
1742215500000|2025-03-17 12:45:00|13332.2|13330.6|13329.2|13326.8|13333.3|13331.7|13329.1|13326.7|323
1742215800000|2025-03-17 12:50:00|13329.4|13326.4|13324.5|13322.9|13331|13328.1|13323.9|13322.3|323
1742216100000|2025-03-17 12:55:00|13324.2|13322.6|13324.6|13322.2|13326.5|13324.9|13323.6|13321.8|268
1742216400000|2025-03-17 13:00:00|13324.4|13322|13322.2|13320.6|13325.7|13324.1|13322|13320.4|359
1742216700000|2025-03-17 13:05:00|13322|13320.4|13320.2|13317.8|13324.3|13321.5|13319.3|13317.3|320
1742217000000|2025-03-17 13:10:00|13319.9|13317.5|13321.8|13320.2|13322.4|13320.6|13318.6|13316.2|273
1742217300000|2025-03-17 13:15:00|13321.6|13320|13322.5|13319.2|13322.7|13320.3|13321|13318.3|237
1742217600000|2025-03-17 13:20:00|13322.4|13319.3|13319.1|13317.5|13322.7|13320.8|13319.1|13317.5|180
1742217900000|2025-03-17 13:25:00|13319.2|13317.6|13320.7|13319.1|13321.7|13320.1|13319|13317.4|249
1742218200000|2025-03-17 13:30:00|13320.6|13319|13319.9|13318.3|13320.6|13319|13317.9|13316.3|265
1742218500000|2025-03-17 13:35:00|13320|13318.4|13322.6|13321|13323.6|13322|13320|13318.4|298
1742218800000|2025-03-17 13:40:00|13322.7|13321.1|13319.4|13317.8|13323|13321.4|13319.4|13317.8|228
1742219100000|2025-03-17 13:45:00|13319.3|13317.7|13318.3|13316.7|13321.9|13320.3|13318|13316.4|280
1742219400000|2025-03-17 13:50:00|13318.4|13316.8|13319.4|13317.8|13320.4|13318.4|13318.1|13316.3|341
1742219700000|2025-03-17 13:55:00|13319.2|13317.6|13319.1|13316.7|13320.1|13318.5|13318.2|13316.6|261
1742220000000|2025-03-17 14:00:00|13319.8|13317.4|13314.1|13312.5|13319.8|13317.4|13314|13312.4|240
1742220300000|2025-03-17 14:05:00|13314.2|13312.6|13315.9|13313.5|13316.8|13314.4|13313.8|13311.7|244
1742220600000|2025-03-17 14:10:00|13315.6|13313.2|13314.3|13312.7|13316.9|13315.3|13313.3|13311.7|219
1742220900000|2025-03-17 14:15:00|13314.5|13312.9|13315.1|13312.7|13316.8|13314.4|13313.4|13311.8|242
1742221200000|2025-03-17 14:20:00|13315.2|13312.8|13314.6|13313|13317.8|13316.2|13314.6|13312.8|240
1742221500000|2025-03-17 14:25:00|13314.7|13313.1|13313.8|13311.4|13314.9|13313.3|13311.3|13309.1|299
1742221800000|2025-03-17 14:30:00|13313.7|13311.3|13315.1|13312.7|13316.9|13314.5|13313.5|13311.1|246
1742222100000|2025-03-17 14:35:00|13315.3|13312.9|13312.3|13309.9|13315.4|13313|13311.7|13309.3|213
1742222400000|2025-03-17 14:40:00|13312.1|13309.7|13310.7|13308.3|13312.7|13310.3|13309.9|13307.5|183
1742222700000|2025-03-17 14:45:00|13310.8|13308.4|13312.2|13309.8|13312.7|13310.3|13310.6|13308.2|246
1742223000000|2025-03-17 14:50:00|13312|13309.6|13311|13308.6|13312.3|13309.9|13309.6|13307.2|225
1742223300000|2025-03-17 14:55:00|13311.1|13308.7|13309.9|13307.5|13312.7|13310.3|13309.5|13307.3|370
1742223600000|2025-03-17 15:00:00|13309.7|13307.3|13306.8|13305.2|13309.7|13307.5|13305.6|13303.2|316
1742223900000|2025-03-17 15:05:00|13306.7|13305.1|13307.2|13305.6|13307.7|13306.1|13306.2|13304.6|183
1742224200000|2025-03-17 15:10:00|13307.1|13305.5|13304.9|13303.3|13307.2|13305.6|13304.5|13302.9|161
1742224500000|2025-03-17 15:15:00|13304.7|13303.1|13306.5|13304.9|13306.7|13305.1|13303.9|13302.3|201
1742224800000|2025-03-17 15:20:00|13306.6|13305|13300.8|13299.2|13307.4|13305.8|13300.4|13298.8|321
1742225100000|2025-03-17 15:25:00|13300.7|13299.1|13301.2|13298.8|13302.1|13300.5|13299.9|13298.3|307
1742225400000|2025-03-17 15:30:00|13301.3|13298.9|13301.8|13300.2|13302.3|13300.4|13300.7|13298.4|222
1742225700000|2025-03-17 15:35:00|13301.7|13300.1|13301|13298.6|13302.6|13300.5|13301|13298.6|232
1742226000000|2025-03-17 15:40:00|13300.9|13298.5|13301.2|13298.8|13301.7|13299.3|13300.6|13298.2|197
1742226300000|2025-03-17 15:45:00|13301.1|13298.7|13298.5|13296.9|13301.6|13299.5|13298.2|13296.6|242
1742226600000|2025-03-17 15:50:00|13298.3|13296.7|13300.8|13299.2|13301.4|13299.8|13297.8|13296.2|234
1742226900000|2025-03-17 15:55:00|13300.7|13299.1|13301.5|13299.9|13302.5|13300.9|13299.1|13297.5|293
1742227200000|2025-03-17 16:00:00|13301.2|13299.6|13302.2|13300.6|13303.2|13301.6|13300|13298.4|326
1742227500000|2025-03-17 16:05:00|13302|13300.4|13303.5|13301.9|13304.3|13302.7|13301.7|13300.1|158
1742227800000|2025-03-17 16:10:00|13303.7|13302.1|13304.5|13302.9|13304.7|13303.1|13302.8|13301.2|175
1742228100000|2025-03-17 16:15:00|13304.6|13303|13303.9|13302.3|13304.8|13303.2|13303.5|13301.5|171
1742228400000|2025-03-17 16:20:00|13304|13302.4|13300.2|13298.6|13304.1|13302.5|13299.7|13298.1|191
1742228700000|2025-03-17 16:25:00|13300|13298.4|13299.3|13297.7|13301.1|13299|13298.9|13297.3|125
1742229000000|2025-03-17 16:30:00|13299.4|13297.8|13298.3|13296.7|13299.8|13298.1|13297.9|13296.3|151
1742229300000|2025-03-17 16:35:00|13298.2|13296.6|13298.7|13297.1|13299.4|13297.6|13296.8|13295.2|192
1742229600000|2025-03-17 16:40:00|13298.6|13297|13299.2|13297.6|13300.1|13298.5|13298.2|13296.6|159
1742229900000|2025-03-17 16:45:00|13299.4|13297.8|13298.4|13296.8|13299.5|13297.9|13297.8|13296.2|158
1742230200000|2025-03-17 16:50:00|13298.2|13296.6|13297|13295.4|13298.2|13296.6|13296.5|13294.4|154
1742230500000|2025-03-17 16:55:00|13296.9|13295.3|13299.2|13297.6|13299.4|13297.8|13296.7|13295.1|122
1742230800000|2025-03-17 17:00:00|13299.1|13297.5|13298.4|13296.8|13299.6|13298|13298.1|13296.5|209
1742231100000|2025-03-17 17:05:00|13298.6|13297|13297.4|13295.8|13298.8|13297.2|13297|13295.4|240
1742231400000|2025-03-17 17:10:00|13297.5|13295.9|13298.3|13296.7|13298.9|13297.3|13297.2|13295.3|252
1742231700000|2025-03-17 17:15:00|13298.4|13296.8|13298.3|13296.7|13300.3|13298.7|13297.6|13296|204
1742232000000|2025-03-17 17:20:00|13298.4|13296.8|13301.3|13298.9|13301.5|13299.1|13298.3|13296.7|181
1742232300000|2025-03-17 17:25:00|13301.4|13299|13302.5|13300.1|13302.5|13300.1|13300.9|13298.4|154
1742232600000|2025-03-17 17:30:00|13302.4|13300|13302.4|13300.8|13303.1|13300.8|13301.5|13298.8|281
1742232900000|2025-03-17 17:35:00|13302|13300.4|13300.8|13299.2|13302|13300.4|13300.2|13298.6|144
1742233200000|2025-03-17 17:40:00|13300.5|13298.9|13300.8|13299.2|13300.9|13299.3|13298.8|13297.2|165
1742233500000|2025-03-17 17:45:00|13300.5|13298.9|13302|13299.6|13302.6|13300.2|13300.1|13298.4|129
1742233800000|2025-03-17 17:50:00|13302.1|13299.7|13301.9|13299.5|13303.7|13300.7|13301.9|13299.4|263
1742234100000|2025-03-17 17:55:00|13302.1|13299.7|13302.9|13300.5|13303.5|13301.1|13301.7|13299.5|231
1742234400000|2025-03-17 18:00:00|13302.8|13300.4|13302.4|13299.3|13303.5|13300.9|13301.4|13298.4|340
1742234700000|2025-03-17 18:05:00|13302.6|13300|13302.2|13299.8|13303.4|13300.6|13301.8|13299.4|248
1742235000000|2025-03-17 18:10:00|13302.3|13299.9|13302.3|13299.9|13303.6|13301.2|13301.9|13299.4|320
1742235300000|2025-03-17 18:15:00|13302.2|13299.8|13300.6|13297.5|13303.4|13300.7|13300|13297.3|247
1742235600000|2025-03-17 18:20:00|13300.4|13298|13301.2|13298.8|13301.6|13299|13300.2|13297.3|277
1742235900000|2025-03-17 18:25:00|13301.3|13298.9|13300.6|13298.2|13302.2|13299.9|13299.7|13298.1|169
1742236200000|2025-03-17 18:30:00|13300.4|13298|13299.1|13297.5|13300.7|13298.4|13298.4|13296.8|244
1742236500000|2025-03-17 18:35:00|13299.3|13297.7|13299.2|13297.6|13299.8|13298.2|13297.5|13295.9|191
1742236800000|2025-03-17 18:40:00|13299.4|13297.8|13298.4|13296.8|13299.8|13298.2|13298.2|13296.6|131
1742237100000|2025-03-17 18:45:00|13298.3|13296.7|13298.6|13297|13300.1|13298.5|13298.3|13296.7|184
1742237400000|2025-03-17 18:50:00|13298.7|13297.1|13299.5|13297.9|13300.4|13298.8|13298.4|13296.8|214
1742237700000|2025-03-17 18:55:00|13299.4|13297.8|13297.4|13295.8|13299.7|13298.1|13297.1|13295.5|245
1742238000000|2025-03-17 19:00:00|13297.5|13295.9|13297.4|13295.8|13298.6|13297|13296.8|13295.2|248
1742238300000|2025-03-17 19:05:00|13297.5|13295.9|13297.8|13296.2|13297.9|13296.3|13296.7|13294.6|102
1742238600000|2025-03-17 19:10:00|13297.9|13296.3|13297.5|13295.9|13298.8|13297|13297.1|13295.5|140
1742238900000|2025-03-17 19:15:00|13297.6|13296|13298|13296.4|13298.9|13297.3|13297|13295.4|195
1742239200000|2025-03-17 19:20:00|13298.1|13296.5|13298.1|13296.5|13298.8|13296.7|13297.1|13295.1|180
1742239500000|2025-03-17 19:25:00|13298.2|13296.6|13300.5|13298.1|13300.7|13298.6|13298|13295.6|178
1742239800000|2025-03-17 19:30:00|13300.6|13298.2|13299.5|13297.9|13300.8|13298.6|13299.3|13297.4|127
1742240100000|2025-03-17 19:35:00|13299.4|13297.8|13298.9|13297.3|13299.6|13298|13298|13296.4|179
1742240400000|2025-03-17 19:40:00|13298.8|13297.2|13297.9|13296.3|13300.4|13298.8|13297.6|13296|156
1742240700000|2025-03-17 19:45:00|13297.8|13296.2|13297.8|13296.2|13299|13297.4|13297.4|13295.5|124
1742241000000|2025-03-17 19:50:00|13297.7|13296.1|13298.9|13296.5|13299.3|13296.8|13297.2|13295.2|230
1742241300000|2025-03-17 19:55:00|13298.7|13296.3|13296.9|13295.3|13299.6|13297.2|13296.7|13295.1|309
1742241600000|2025-03-17 20:00:00|13296.8|13295.2|13296.5|13294.1|13296.8|13295.2|13295.5|13292.7|187
1742241900000|2025-03-17 20:05:00|13296.8|13294.4|13298.7|13296.3|13300.6|13297.9|13296.4|13294|86
1742242200000|2025-03-17 20:10:00|13298.6|13296.2|13296.9|13295.3|13298.7|13296.3|13296.6|13294.5|87
1742242500000|2025-03-17 20:15:00|13297.2|13294.8|13297.7|13295.3|13297.9|13295.7|13296.7|13294.1|104
1742242800000|2025-03-17 20:20:00|13297.8|13295.4|13297.9|13295.5|13298.6|13295.8|13297.2|13295|99
1742243100000|2025-03-17 20:25:00|13297.8|13295.4|13296.8|13295.2|13298.1|13296|13296.3|13294.7|218
1742243400000|2025-03-17 20:30:00|13296.7|13295.1|13295.5|13293.1|13297.2|13295.6|13295.1|13293.1|204
1742243700000|2025-03-17 20:35:00|13295.4|13293|13295.6|13294|13295.9|13294.3|13295|13293|205
1742244000000|2025-03-17 20:40:00|13295.8|13293.4|13296.1|13294.5|13299.2|13294.5|13295.3|13290.7|65
1742244300000|2025-03-17 20:45:00|13296.2|13294.6|13296.3|13293.9|13299.1|13294.6|13295.6|13290|52
1742244600000|2025-03-17 20:50:00|13296.5|13294.1|13299.3|13290.3|13299.3|13294.4|13295.5|13290.3|72
1742244900000|2025-03-17 20:55:00|13299.6|13289.9|13309.7|13293.7|13310.8|13297.1|13296.1|13289.6|248
1742245200000|2025-03-17 21:00:00|13309.3|13293.3|13312.8|13296.8|13313.6|13297.6|13309.3|13293.3|7
1742245500000|2025-03-17 21:05:00|13308.8|13292.8|13307.5|13291.5|13309.3|13293.3|13306.5|13290.5|16
1742245800000|2025-03-17 21:10:00|13307.4|13291.4|13307.7|13291.7|13309.4|13293.4|13306.5|13290.5|26
1742246100000|2025-03-17 21:15:00|13307.8|13291.8|13306.5|13290.5|13308.7|13292.7|13306.2|13290.2|40
1742246400000|2025-03-17 21:20:00|13306.4|13290.4|13307.1|13291.1|13309.4|13293.4|13305.5|13289.5|67
1742246700000|2025-03-17 21:25:00|13306.4|13290.4|13306|13290|13308.3|13292.3|13305.8|13289.8|74
1742247000000|2025-03-17 21:30:00|13305.5|13289.5|13307.4|13291.4|13309.3|13293.3|13304.9|13288.9|137
1742247300000|2025-03-17 21:35:00|13306.9|13290.9|13307.5|13291.5|13308.7|13292.7|13305.4|13289.4|128
1742247600000|2025-03-17 21:40:00|13307.3|13291.3|13307.8|13291.8|13308.8|13292.8|13306.6|13290.6|113
1742247900000|2025-03-17 21:45:00|13307.7|13291.7|13306.7|13290.7|13308.9|13292.9|13306.2|13290.2|90
1742248200000|2025-03-17 21:50:00|13306.9|13290.9|13308.3|13292.3|13308.9|13292.9|13306.1|13290.1|108
1742248500000|2025-03-17 21:55:00|13307.8|13291.8|13308|13292|13309.1|13293.1|13306.5|13290.5|150
1742248800000|2025-03-17 22:00:00|13308.1|13292.1|13305.6|13289.6|13308.7|13292.7|13304.8|13288.8|218
1742249100000|2025-03-17 22:05:00|13305.4|13289.4|13305.8|13289.8|13306.1|13290.1|13304.8|13288.8|210
1742249400000|2025-03-17 22:10:00|13305.5|13289.5|13306.6|13296.7|13307.7|13297.9|13303.6|13289.5|157
1742249700000|2025-03-17 22:15:00|13306.5|13296.6|13304.7|13296.2|13306.5|13298.4|13302.6|13296|91
1742250000000|2025-03-17 22:20:00|13304.5|13296.3|13303.7|13295.4|13305.1|13297.4|13301.6|13295.1|97
1742250300000|2025-03-17 22:25:00|13303.5|13295.3|13303.7|13295.4|13304.1|13295.9|13303.2|13295|50
1742250600000|2025-03-17 22:30:00|13303.8|13295.5|13304|13295.7|13304.2|13296.9|13300.4|13294|75
1742250900000|2025-03-17 22:35:00|13303.9|13295.5|13304.1|13296.2|13304.3|13297.4|13301.6|13295.2|74
1742251200000|2025-03-17 22:40:00|13304|13296.1|13304.9|13296.9|13304.9|13298.4|13302.6|13295.9|47
1742251500000|2025-03-17 22:45:00|13304.7|13296.7|13303.4|13295.4|13304.8|13298.4|13301.6|13295.3|54
1742251800000|2025-03-17 22:50:00|13303.6|13295.5|13301.8|13293.3|13303.8|13296.5|13299.6|13293.1|95
1742252100000|2025-03-17 22:55:00|13301.9|13293.2|13302.9|13295|13303.1|13296.4|13299.6|13293.1|89
1742252400000|2025-03-17 23:00:00|13302.8|13294.9|13303.3|13299.7|13304.3|13300.7|13300.6|13294.9|82
1742252700000|2025-03-17 23:05:00|13303.1|13299.9|13303.8|13300.6|13304.8|13301.2|13303.1|13299.6|81
1742253000000|2025-03-17 23:10:00|13303.6|13300.4|13304.3|13301.1|13304.7|13301.1|13303.3|13299.8|39
1742253300000|2025-03-17 23:15:00|13304.7|13300.6|13303.1|13299.6|13304.7|13300.8|13302.1|13298.2|48
1742253600000|2025-03-17 23:20:00|13302.9|13299.1|13303.7|13299.1|13304|13299.7|13302.4|13298.3|48
1742253900000|2025-03-17 23:25:00|13303.9|13299.2|13302.6|13299.4|13304|13299.7|13301.9|13298.1|63
1742254200000|2025-03-17 23:30:00|13302.5|13299.1|13303.8|13300.6|13303.9|13301.1|13302.1|13298.7|49
1742254500000|2025-03-17 23:35:00|13303.6|13300.4|13303.9|13300.7|13304.7|13301|13303.6|13300|29
1742254800000|2025-03-17 23:40:00|13304.1|13300|13302.1|13298.8|13304.3|13300.4|13300.7|13298|48
1742255100000|2025-03-17 23:45:00|13301.8|13298.6|13302.1|13298|13302.4|13298.8|13300.5|13297.4|65
1742255400000|2025-03-17 23:50:00|13301.6|13298.3|13303|13299|13303.2|13299.4|13301.4|13297.7|36
1742255700000|2025-03-17 23:55:00|13303.2|13299.1|13303.8|13301.4|13304.5|13301.4|13302.6|13299.1|40
1742256000000|2025-03-18 00:00:00|13304.5|13301.3|13301.2|13299.6|13304.7|13301.5|13300.8|13299.2|157
1742256300000|2025-03-18 00:05:00|13301.1|13299.5|13301.1|13299.5|13302.1|13300.5|13300.2|13298.6|120
1742256600000|2025-03-18 00:10:00|13301.2|13299.6|13301|13299.4|13302.9|13301.3|13300|13298.4|137
1742256900000|2025-03-18 00:15:00|13301.1|13299.5|13299.2|13297.6|13301.9|13300.3|13298.5|13296.9|117
1742257200000|2025-03-18 00:20:00|13299.3|13297.7|13298.9|13297.3|13299.8|13298.2|13298.2|13296.6|82
1742257500000|2025-03-18 00:25:00|13299|13297.4|13300.9|13299.3|13301|13299.4|13299|13297.4|77
1742257800000|2025-03-18 00:30:00|13300.8|13299.2|13301.4|13299.8|13302.1|13300.5|13300.1|13298.5|67
1742258100000|2025-03-18 00:35:00|13301.5|13299.9|13300.9|13299.3|13302.9|13301.3|13300.7|13299.1|85
1742258400000|2025-03-18 00:40:00|13301|13299.4|13303.5|13301.9|13303.5|13301.9|13300.8|13299.2|113
1742258700000|2025-03-18 00:45:00|13303.4|13301.8|13303.3|13301.7|13303.5|13301.9|13302.3|13300.7|81
1742259000000|2025-03-18 00:50:00|13303.4|13301.8|13302.5|13300.9|13304.5|13302.9|13300.9|13299.3|127
1742259300000|2025-03-18 00:55:00|13302.6|13301|13303.6|13302|13304.4|13302.8|13302.6|13301|118
1742259600000|2025-03-18 01:00:00|13303.5|13301.9|13301.6|13300|13304.1|13302.5|13301.6|13300|100
1742259900000|2025-03-18 01:05:00|13301.5|13299.9|13301|13299.4|13302|13300.4|13301|13299.4|73
1742260200000|2025-03-18 01:10:00|13301.2|13299.6|13302.7|13301.1|13303.2|13301.6|13300.9|13299.2|67
1742260500000|2025-03-18 01:15:00|13302.4|13300.8|13306.2|13304.6|13309.4|13307.8|13302.2|13300.6|288
1742260800000|2025-03-18 01:20:00|13306.1|13304.5|13304.8|13303.2|13306.9|13305.3|13303.9|13302.3|116
1742261100000|2025-03-18 01:25:00|13304.9|13303.3|13303.8|13302.2|13304.9|13303.3|13302.1|13300.5|102
1742261400000|2025-03-18 01:30:00|13303.7|13302.1|13306.4|13304.8|13307.6|13306|13303.3|13301.7|150
1742261700000|2025-03-18 01:35:00|13306.3|13304.7|13307.7|13306.1|13308.6|13307|13306.3|13304.7|83
1742262000000|2025-03-18 01:40:00|13307.9|13306.3|13306.2|13304.6|13307.9|13306.3|13305.8|13304.2|81
1742262300000|2025-03-18 01:45:00|13306|13304.4|13309.1|13307.5|13309.2|13307.6|13306|13304.4|67
1742262600000|2025-03-18 01:50:00|13309.4|13307.8|13311.1|13309.5|13312.6|13311|13309.4|13307.3|168
1742262900000|2025-03-18 01:55:00|13311.3|13309.7|13311|13309.4|13312.1|13310.5|13310.3|13308.7|91
1742263200000|2025-03-18 02:00:00|13311.7|13309.3|13311.6|13309.2|13311.9|13310.2|13308.4|13306.8|144
1742263500000|2025-03-18 02:05:00|13311.7|13309.3|13311.5|13309.1|13312|13310.1|13310.6|13308.3|96
1742263800000|2025-03-18 02:10:00|13311.6|13309.2|13311.4|13309.8|13313.7|13312.1|13310.8|13308.9|100
1742264100000|2025-03-18 02:15:00|13311.6|13310|13311.5|13309.9|13312.9|13311.3|13309.9|13307.8|127
1742264400000|2025-03-18 02:20:00|13311.3|13309.7|13313.7|13312.1|13313.8|13312.2|13310.9|13309.2|95
1742264700000|2025-03-18 02:25:00|13313.8|13312.2|13315.4|13313.8|13315.8|13314.2|13313.2|13311.6|185
1742265000000|2025-03-18 02:30:00|13315.6|13314|13317.3|13315.7|13317.9|13316.3|13315.5|13313.8|100
1742265300000|2025-03-18 02:35:00|13317.5|13315.9|13317.7|13316.1|13318.4|13316.3|13316.1|13313.4|63
1742265600000|2025-03-18 02:40:00|13317.8|13316.2|13318.6|13317|13319.4|13317.7|13317.5|13314.7|45
1742265900000|2025-03-18 02:45:00|13318.7|13317.1|13316.8|13315.2|13318.9|13317.2|13316.5|13314.9|92
1742266200000|2025-03-18 02:50:00|13317|13315.4|13319.7|13318.1|13320.8|13319.2|13316.3|13314.7|121
1742266500000|2025-03-18 02:55:00|13319.8|13318.2|13321.7|13320.1|13322.2|13320.6|13319.3|13317.7|132
1742266800000|2025-03-18 03:00:00|13321.8|13320.2|13319.5|13317.1|13321.8|13320.2|13318.5|13316.9|115
1742267100000|2025-03-18 03:05:00|13319.2|13317.6|13323|13321.4|13323|13321.4|13319|13317.4|139
1742267400000|2025-03-18 03:10:00|13323.1|13321.5|13326.3|13324.7|13326.7|13325.1|13322.7|13321.1|142
1742267700000|2025-03-18 03:15:00|13326.5|13324.9|13323.9|13321.5|13326.5|13324.9|13322.6|13321|126
1742268000000|2025-03-18 03:20:00|13324|13321.6|13325.9|13324.3|13326.9|13325.3|13323.3|13320.9|149
1742268300000|2025-03-18 03:25:00|13326|13324.4|13325.1|13323.5|13326.6|13324.4|13324.9|13322.8|93
1742268600000|2025-03-18 03:30:00|13325.6|13323.2|13323.2|13321.6|13327|13325.4|13323.1|13321.5|110
1742268900000|2025-03-18 03:35:00|13323.3|13321.7|13323.8|13322.2|13324.5|13322.9|13323.2|13321.6|116
1742269200000|2025-03-18 03:40:00|13323.7|13322.1|13324.8|13323.2|13324.9|13323.3|13323.7|13322.1|55
1742269500000|2025-03-18 03:45:00|13325.2|13322.8|13322.1|13320.5|13325.2|13323.1|13322.1|13320.3|72
1742269800000|2025-03-18 03:50:00|13321.9|13320.3|13323.2|13321.6|13324.6|13323|13320.2|13318.6|132
1742270100000|2025-03-18 03:55:00|13323.4|13321.8|13323.3|13321.7|13323.8|13322.2|13322.8|13321.2|83
1742270400000|2025-03-18 04:00:00|13323.2|13321.6|13322.7|13321.1|13323.2|13321.6|13321.2|13319.6|69
1742270700000|2025-03-18 04:05:00|13322.9|13321.3|13323.6|13322|13324.2|13322.6|13322.5|13320.9|81
1742271000000|2025-03-18 04:10:00|13323.8|13322.2|13322.4|13320.8|13324.1|13322.2|13322.2|13320.6|50
1742271300000|2025-03-18 04:15:00|13322.1|13320.5|13323.8|13322.2|13324.3|13322.7|13322.1|13320.5|48
1742271600000|2025-03-18 04:20:00|13323.7|13322.1|13324.3|13322.7|13324.3|13322.7|13323.3|13321.7|46
1742271900000|2025-03-18 04:25:00|13324.1|13322.5|13324.8|13323.2|13325|13323.4|13323.9|13322.3|76
1742272200000|2025-03-18 04:30:00|13324.7|13323.1|13323.7|13322.1|13324.7|13323.1|13323.5|13321.9|40
1742272500000|2025-03-18 04:35:00|13324.1|13321.7|13322.6|13321|13324.1|13322.3|13322.5|13320.9|49
1742272800000|2025-03-18 04:40:00|13322.7|13321.1|13322.3|13320.7|13324.1|13322.3|13322.2|13320.6|84
1742273100000|2025-03-18 04:45:00|13322.4|13320.8|13322.4|13320.8|13322.6|13321|13322.2|13320.6|46
1742273400000|2025-03-18 04:50:00|13322.5|13320.9|13322.7|13321.1|13322.7|13321.1|13322.3|13320.7|60
1742273700000|2025-03-18 04:55:00|13322.8|13321.2|13322.5|13320.9|13323.6|13321.8|13322.3|13320.7|142
1742274000000|2025-03-18 05:00:00|13322.6|13321|13323.7|13322.1|13323.8|13322.2|13322.4|13320.8|116
1742274300000|2025-03-18 05:05:00|13323.8|13322.2|13324.5|13322.9|13325.1|13323.3|13323.8|13322.2|46
1742274600000|2025-03-18 05:10:00|13324.4|13322.8|13323.3|13321.7|13324.5|13322.9|13323|13321.4|56
1742274900000|2025-03-18 05:15:00|13323.2|13321.6|13323.5|13321.9|13323.5|13321.9|13322.9|13321.3|43
1742275200000|2025-03-18 05:20:00|13323.4|13321.8|13324.5|13322.9|13324.8|13323.2|13323|13321.4|47
1742275500000|2025-03-18 05:25:00|13324.6|13323|13324.7|13323.1|13325.4|13323.8|13324.4|13322.8|72
1742275800000|2025-03-18 05:30:00|13324.6|13323|13325.6|13324|13326.7|13325.1|13324.4|13322.8|126
1742276100000|2025-03-18 05:35:00|13325.5|13323.9|13325.2|13323.6|13326.6|13325|13325.1|13323.5|82
1742276400000|2025-03-18 05:40:00|13325.1|13323.5|13324.3|13322.7|13325.7|13324.1|13324|13322.4|63
1742276700000|2025-03-18 05:45:00|13324.4|13322.8|13324.1|13322.5|13324.6|13323|13322.9|13321.3|91
1742277000000|2025-03-18 05:50:00|13324|13322.4|13323.7|13322.1|13324.4|13322.8|13323.1|13321.5|96
1742277300000|2025-03-18 05:55:00|13323.8|13322.2|13327.7|13326.1|13327.8|13326.2|13322.8|13321.2|226
1742277600000|2025-03-18 06:00:00|13327.6|13326|13326.2|13324.6|13329.5|13327.4|13326.2|13324.6|154
1742277900000|2025-03-18 06:05:00|13326.3|13324.7|13327.8|13326.2|13328.1|13326.5|13324.9|13323.3|89
1742278200000|2025-03-18 06:10:00|13327.7|13326.1|13328.3|13326.7|13329.5|13327.9|13327.6|13326|133
1742278500000|2025-03-18 06:15:00|13328.4|13326.8|13329.4|13327.8|13329.4|13327.8|13327.1|13325.5|109
1742278800000|2025-03-18 06:20:00|13329.3|13327.7|13330.4|13328.8|13331.5|13329.9|13328.5|13326.9|177
1742279100000|2025-03-18 06:25:00|13330.5|13328.9|13333.7|13332.1|13334.3|13332.7|13330.5|13328.9|128
1742279400000|2025-03-18 06:30:00|13333.6|13332|13332.3|13330.7|13334.7|13333.1|13330.1|13328.5|186
1742279700000|2025-03-18 06:35:00|13332.4|13330.8|13332.5|13330.9|13333.3|13331.7|13331.8|13330.2|73
1742280000000|2025-03-18 06:40:00|13332.4|13330.8|13333.3|13331.7|13333.5|13331.9|13332.2|13330.5|52
1742280300000|2025-03-18 06:45:00|13333.2|13331.6|13329.3|13327.7|13333.3|13331.7|13329|13327.4|68
1742280600000|2025-03-18 06:50:00|13329.5|13327.9|13326.4|13324.8|13329.5|13327.9|13324.9|13323.3|131
1742280900000|2025-03-18 06:55:00|13326.2|13324.6|13322.6|13320.2|13327.9|13326.3|13321.8|13320.2|196
1742281200000|2025-03-18 07:00:00|13322|13320.4|13322.7|13321.1|13323.7|13322.1|13319.6|13316.4|221
1742281500000|2025-03-18 07:05:00|13322.5|13320.9|13320.1|13318.5|13322.5|13320.9|13319.3|13317.7|169
1742281800000|2025-03-18 07:10:00|13320|13318.4|13319.7|13318.1|13320.1|13318.5|13318.3|13316.7|147
1742282100000|2025-03-18 07:15:00|13319.8|13318.2|13318.1|13316.5|13320|13318.4|13317.9|13316.3|122
1742282400000|2025-03-18 07:20:00|13318.7|13316.3|13319.4|13317.8|13320.6|13319|13318.2|13316.3|114
1742282700000|2025-03-18 07:25:00|13319.5|13317.9|13318|13316.4|13320.3|13318.7|13318|13316.4|85
1742283000000|2025-03-18 07:30:00|13318.1|13316.5|13311.4|13309.8|13318.1|13316.5|13310.3|13308.7|180
1742283300000|2025-03-18 07:35:00|13311.2|13309.6|13310.3|13308.7|13311.4|13309.8|13307.9|13306.3|196
1742283600000|2025-03-18 07:40:00|13310.4|13308.8|13311.9|13308.7|13312.1|13310.2|13309.4|13307.8|134
1742283900000|2025-03-18 07:45:00|13312.1|13308.8|13312.4|13310.8|13312.9|13310.9|13309.1|13307.5|155
1742284200000|2025-03-18 07:50:00|13312.3|13310.7|13314.6|13313|13315.1|13313.5|13311.7|13310.1|178
1742284500000|2025-03-18 07:55:00|13314.5|13312.9|13309|13307.4|13314.5|13312.9|13308.5|13306.9|246
1742284800000|2025-03-18 08:00:00|13309.1|13307.5|13304.4|13302.8|13309.4|13307.8|13304.2|13302.6|296
1742285100000|2025-03-18 08:05:00|13304.5|13302.9|13306.3|13303.9|13306.5|13304.9|13303.6|13302|218
1742285400000|2025-03-18 08:10:00|13306.4|13304|13300.8|13299.2|13306.5|13304.1|13300|13298.4|251
1742285700000|2025-03-18 08:15:00|13300.9|13299.3|13301.3|13299.7|13303.2|13301.6|13297.7|13296.1|343
1742286000000|2025-03-18 08:20:00|13301.4|13299.8|13302.4|13300.8|13303|13301.4|13301.4|13299.8|197
1742286300000|2025-03-18 08:25:00|13302.5|13300.9|13300|13298.4|13303|13301.4|13299.1|13297.5|246
1742286600000|2025-03-18 08:30:00|13300.1|13298.5|13301.6|13300|13301.6|13300|13299.3|13297.7|181
1742286900000|2025-03-18 08:35:00|13301.5|13299.9|13303.1|13301.5|13303.1|13301.5|13300.5|13298.9|158
1742287200000|2025-03-18 08:40:00|13303|13301.4|13304.7|13303.1|13304.8|13303.2|13301.5|13299.9|180
1742287500000|2025-03-18 08:45:00|13304.6|13303|13302.7|13301.1|13304.7|13303.1|13301.7|13300.1|140
1742287800000|2025-03-18 08:50:00|13302.8|13301.2|13304.2|13302.6|13304.3|13302.7|13302|13300.4|138
1742288100000|2025-03-18 08:55:00|13304.1|13302.5|13305.4|13303.8|13306.3|13304.7|13303|13301.4|192
1742288400000|2025-03-18 09:00:00|13305.2|13303.6|13307.9|13306.3|13308.1|13306.5|13304.3|13302.7|177
1742288700000|2025-03-18 09:05:00|13307.8|13306.2|13309.2|13306.8|13310.1|13308.5|13307.8|13306.2|146
1742289000000|2025-03-18 09:10:00|13309.4|13307|13311.9|13310.3|13312.3|13310.7|13308.8|13306.8|117
1742289300000|2025-03-18 09:15:00|13311.8|13310.2|13310.6|13309|13311.8|13310.2|13309.8|13308.2|99
1742289600000|2025-03-18 09:20:00|13310.7|13309.1|13311.9|13310.3|13313.4|13311.8|13310.6|13309|97
1742289900000|2025-03-18 09:25:00|13311.8|13310.2|13311.3|13309.7|13313.1|13311.5|13311.1|13309.5|135
1742290200000|2025-03-18 09:30:00|13311.5|13309.9|13310.6|13309|13312.5|13310.9|13310.5|13308.9|101
1742290500000|2025-03-18 09:35:00|13310.7|13309.1|13311.8|13310.2|13312.4|13310.8|13310.7|13309.1|85
1742290800000|2025-03-18 09:40:00|13311.9|13310.3|13309.8|13308.2|13312.1|13310.5|13309.8|13308.2|121
1742291100000|2025-03-18 09:45:00|13309.9|13308.3|13307.3|13305.7|13310.3|13308.7|13307.2|13305.6|70
1742291400000|2025-03-18 09:50:00|13307.2|13305.6|13308.6|13306.2|13309.6|13308|13306.5|13304.9|128
1742291700000|2025-03-18 09:55:00|13308.7|13306.3|13310|13307.6|13310.2|13308.5|13307.2|13305.2|155
1742292000000|2025-03-18 10:00:00|13310.3|13307.2|13311.7|13310.1|13312.9|13310.5|13309.8|13307.1|158
1742292300000|2025-03-18 10:05:00|13311.6|13310|13310.5|13308.9|13311.8|13310.2|13309.2|13307.6|128
1742292600000|2025-03-18 10:10:00|13310.4|13308.8|13313.5|13311.9|13314.5|13312.9|13309.8|13308.2|220
1742292900000|2025-03-18 10:15:00|13313.6|13312|13313.8|13312.2|13315.2|13313.6|13312.8|13311.2|210
1742293200000|2025-03-18 10:20:00|13313.9|13312.3|13316.7|13314.3|13316.7|13314.6|13313.8|13312.2|196
1742293500000|2025-03-18 10:25:00|13316.9|13314.5|13319.8|13318.2|13320.6|13319|13316.8|13314.4|212
1742293800000|2025-03-18 10:30:00|13319.9|13318.3|13320.5|13317.5|13321.6|13320|13319.7|13317.3|151
1742294100000|2025-03-18 10:35:00|13320.2|13317.8|13317.8|13316.2|13320.5|13317.8|13316.9|13315.3|144
1742294400000|2025-03-18 10:40:00|13317.7|13316.1|13316.5|13314.9|13319.2|13317.6|13315.9|13314.3|121
1742294700000|2025-03-18 10:45:00|13316.4|13314.8|13314.7|13313.1|13317|13315.4|13314.4|13312.8|116
1742295000000|2025-03-18 10:50:00|13314.8|13313.2|13316|13314.4|13317|13315.4|13314.4|13312.8|158
1742295300000|2025-03-18 10:55:00|13316.1|13314.5|13317.9|13316.3|13318.1|13316.5|13316|13314.4|95
1742295600000|2025-03-18 11:00:00|13317.7|13316.1|13317.6|13315.2|13318.1|13316.1|13316.1|13314.5|92
1742295900000|2025-03-18 11:05:00|13317.8|13315.4|13317|13315.4|13318.1|13316.5|13316.2|13314.6|111
1742296200000|2025-03-18 11:10:00|13316.9|13315.3|13314.9|13313.3|13317.3|13315.7|13313.8|13312.2|152
1742296500000|2025-03-18 11:15:00|13314.6|13313|13316.3|13313.9|13317.5|13315.1|13313.3|13311.7|153
1742296800000|2025-03-18 11:20:00|13316.7|13313.7|13316.2|13314.6|13317.3|13314.8|13315.7|13313.7|114
1742297100000|2025-03-18 11:25:00|13316.3|13314.7|13316.8|13315.2|13317.7|13316.1|13315.9|13314.2|95
1742297400000|2025-03-18 11:30:00|13316.7|13315.1|13318|13316.4|13318.2|13316.6|13315.9|13314.3|118
1742297700000|2025-03-18 11:35:00|13317.9|13316.3|13318.1|13316.5|13318.2|13316.6|13316|13314.4|138
1742298000000|2025-03-18 11:40:00|13317.9|13316.3|13319.2|13317.6|13320.3|13318.7|13316.9|13315.3|157
1742298300000|2025-03-18 11:45:00|13319.3|13317.7|13321.4|13319.8|13321.4|13319.8|13318.3|13316.7|136
1742298600000|2025-03-18 11:50:00|13321.5|13319.9|13322.9|13321.3|13324.2|13322.6|13320.7|13319.1|197
1742298900000|2025-03-18 11:55:00|13323|13321.4|13322.6|13321|13323.5|13321.9|13320.8|13319.2|214
1742299200000|2025-03-18 12:00:00|13322.5|13320.9|13319.9|13318.3|13322.9|13321.3|13318.7|13317.1|156
1742299500000|2025-03-18 12:05:00|13320|13318.4|13320.6|13319|13321.5|13319.9|13319.2|13317.6|110
1742299800000|2025-03-18 12:10:00|13320.5|13318.9|13320.5|13318.9|13321.6|13320|13320|13318.4|125
1742300100000|2025-03-18 12:15:00|13320.6|13319|13319.9|13318.3|13321.7|13320.1|13319.2|13317.6|113
1742300400000|2025-03-18 12:20:00|13319.7|13318.1|13321.2|13319.6|13322.5|13320.9|13319.1|13317.5|134
1742300700000|2025-03-18 12:25:00|13321.1|13319.5|13324.6|13318.8|13324.6|13322.1|13321.1|13318.8|205
1742301000000|2025-03-18 12:30:00|13324.4|13318.7|13327.7|13325.3|13329.3|13326.3|13323.3|13318.7|306
1742301300000|2025-03-18 12:35:00|13327.8|13325.4|13332.4|13329.3|13333.3|13331.2|13327.6|13325.2|266
1742301600000|2025-03-18 12:40:00|13332.5|13329.9|13330.4|13327.3|13332.8|13329.9|13330.2|13327.3|171
1742301900000|2025-03-18 12:45:00|13330.3|13327.4|13329.7|13328.1|13331.6|13330|13329.3|13327.4|173
1742302200000|2025-03-18 12:50:00|13329.4|13327.8|13327.1|13325.5|13329.7|13328.1|13327|13325.4|149
1742302500000|2025-03-18 12:55:00|13327|13325.4|13325.5|13323.9|13327.8|13326.2|13325.3|13323.5|158
1742302800000|2025-03-18 13:00:00|13325.4|13323.8|13322.4|13320.8|13325.6|13324|13322|13320.4|212
1742303100000|2025-03-18 13:05:00|13322.6|13321|13321.8|13320.2|13322.6|13321|13320.5|13318.9|198
1742303400000|2025-03-18 13:10:00|13322|13320.4|13321.2|13319.6|13323.5|13321.8|13321.2|13319.2|128
1742303700000|2025-03-18 13:15:00|13321.7|13319.3|13321.8|13318.7|13326.7|13322.4|13321.7|13318.7|103
1742304000000|2025-03-18 13:20:00|13322.3|13318.8|13320.5|13318.9|13322.3|13320.3|13320.1|13318.5|134
1742304300000|2025-03-18 13:25:00|13320.3|13318.7|13321.5|13319.9|13322|13320.4|13320.1|13318.3|116
1742304600000|2025-03-18 13:30:00|13321.3|13319.7|13323.3|13321.7|13324.3|13322.7|13320.5|13318.9|192
1742304900000|2025-03-18 13:35:00|13323.4|13321.8|13324.7|13323.1|13324.7|13323.1|13321.7|13320.1|158
1742305200000|2025-03-18 13:40:00|13324.8|13323.2|13326.8|13325.2|13328.7|13327.1|13324.1|13322.5|318
1742305500000|2025-03-18 13:45:00|13327.1|13325.5|13323|13321.4|13328.6|13326.5|13322.1|13320.5|247
1742305800000|2025-03-18 13:50:00|13322.9|13321.3|13324.6|13322.2|13325.6|13323.3|13322.2|13320.6|230
1742306100000|2025-03-18 13:55:00|13324.7|13322.3|13325.1|13322.7|13325.9|13323.5|13323.8|13321.4|172
1742306400000|2025-03-18 14:00:00|13324.9|13322.5|13324.7|13323.1|13328.5|13326.2|13323.6|13322|268
1742306700000|2025-03-18 14:05:00|13324.8|13323.2|13325.6|13324|13326.2|13324.6|13323.7|13322.1|216
1742307000000|2025-03-18 14:10:00|13325.5|13323.9|13326.6|13325|13326.8|13325.2|13324.4|13322.8|196
1742307300000|2025-03-18 14:15:00|13326.7|13325.1|13325.4|13323.8|13327.1|13325.5|13324.1|13322.5|228
1742307600000|2025-03-18 14:20:00|13324.9|13323.3|13327.5|13325.1|13327.7|13325.3|13324.5|13322.4|187
1742307900000|2025-03-18 14:25:00|13327.6|13325.2|13325.5|13323.9|13329.4|13327.8|13324.9|13323.3|220
1742308200000|2025-03-18 14:30:00|13325.6|13324|13327.6|13326|13328.9|13327.3|13325.6|13324|216
1742308500000|2025-03-18 14:35:00|13327.7|13326.1|13326.5|13324.9|13328.2|13326.6|13326.5|13324.9|166
1742308800000|2025-03-18 14:40:00|13326.4|13324.8|13327.6|13326|13328.2|13326.6|13326.2|13324.6|162
1742309100000|2025-03-18 14:45:00|13327.5|13325.9|13327.3|13325.7|13329.3|13327.7|13326.6|13325|145
1742309400000|2025-03-18 14:50:00|13327.1|13325.5|13328.4|13326.8|13329|13327.4|13326.6|13325|119
1742309700000|2025-03-18 14:55:00|13328.5|13326.9|13327.8|13326.2|13329.9|13328.3|13326.8|13325.2|217
1742310000000|2025-03-18 15:00:00|13327.5|13325.9|13332.4|13330.8|13335|13333.4|13325.2|13323.5|392
1742310300000|2025-03-18 15:05:00|13332.7|13331.1|13333.3|13331.7|13335.6|13334|13332.3|13330.7|218
1742310600000|2025-03-18 15:10:00|13333.5|13331.9|13335.1|13333.5|13336.2|13334.6|13333.3|13331.7|194
1742310900000|2025-03-18 15:15:00|13335.2|13333.6|13334.8|13333.2|13336|13334.4|13333.9|13332.3|179
1742311200000|2025-03-18 15:20:00|13334.9|13333.3|13331.3|13329.7|13335.8|13334.2|13331|13329.4|137
1742311500000|2025-03-18 15:25:00|13331.2|13329.6|13327.8|13326.2|13331.2|13329.6|13327.3|13325.7|198
1742311800000|2025-03-18 15:30:00|13327.9|13326.3|13326.7|13324.3|13328.9|13327.3|13326.7|13324.3|183
1742312100000|2025-03-18 15:35:00|13326.8|13324.4|13322.1|13320.5|13326.8|13324.9|13321.6|13319.9|198
1742312400000|2025-03-18 15:40:00|13322.4|13320|13320.5|13318.9|13323.2|13321|13319.7|13317.7|212
1742312700000|2025-03-18 15:45:00|13320.4|13318.8|13322.8|13320.4|13322.8|13320.4|13319.6|13318|147
1742313000000|2025-03-18 15:50:00|13322.2|13320.6|13320.8|13318.4|13323.1|13321.1|13320.4|13318.4|181
1742313300000|2025-03-18 15:55:00|13320.9|13318.5|13321.9|13320.3|13322.1|13320.5|13320|13318.4|252
1742313600000|2025-03-18 16:00:00|13322|13320.4|13320.6|13319|13322.5|13320.9|13320.2|13318.6|307
1742313900000|2025-03-18 16:05:00|13320.4|13318.8|13319.2|13317.6|13320.4|13318.8|13317.9|13316.3|116
1742314200000|2025-03-18 16:10:00|13319.3|13317.7|13318.5|13316.1|13319.6|13317.7|13317.8|13315.3|131
1742314500000|2025-03-18 16:15:00|13318.3|13315.9|13317.5|13315.9|13318.3|13316|13316.9|13314.5|157
1742314800000|2025-03-18 16:20:00|13317.2|13315.6|13315.8|13314.2|13317.9|13316.2|13315.3|13313.7|150
1742315100000|2025-03-18 16:25:00|13315.9|13314.3|13314.4|13312|13317.3|13314.9|13314|13312|110
1742315400000|2025-03-18 16:30:00|13314.3|13311.9|13313.6|13312|13315.7|13314.1|13313.4|13311.6|187
1742315700000|2025-03-18 16:35:00|13313.7|13312.1|13312.7|13310.3|13313.9|13312.3|13311.1|13309.5|186
1742316000000|2025-03-18 16:40:00|13312.8|13310.4|13311.3|13309.7|13312.9|13311.3|13311|13309.4|154
1742316300000|2025-03-18 16:45:00|13311.2|13309.6|13311.8|13310.2|13312.9|13311.3|13311.2|13309.6|156
1742316600000|2025-03-18 16:50:00|13312|13310.4|13312|13310.4|13312.5|13310.9|13311.6|13310|153
1742316900000|2025-03-18 16:55:00|13311.9|13310.3|13310.7|13309.1|13312.3|13310.7|13310.2|13308.6|180
1742317200000|2025-03-18 17:00:00|13310.8|13309.2|13306.3|13304.7|13311|13309.4|13306.3|13304.7|269
1742317500000|2025-03-18 17:05:00|13306.4|13304.8|13307|13305.4|13308.2|13306.3|13306.4|13304.5|176
1742317800000|2025-03-18 17:10:00|13306.9|13305.3|13306.9|13305.3|13307.6|13305.6|13306.2|13304.4|66
1742318100000|2025-03-18 17:15:00|13306.7|13305.1|13306.3|13303.9|13309.6|13306|13304.5|13302.6|156
1742318400000|2025-03-18 17:20:00|13306.2|13303.8|13303.8|13302.2|13306.3|13304.4|13303.3|13301.7|189
1742318700000|2025-03-18 17:25:00|13304.1|13302.5|13305.9|13302.5|13305.9|13304.1|13303.6|13301.5|162
1742319000000|2025-03-18 17:30:00|13306|13302.6|13306.6|13305|13307.4|13305.7|13305.6|13302.3|156
1742319300000|2025-03-18 17:35:00|13306.3|13304.7|13306|13304.4|13306.3|13304.7|13304.6|13303|148
1742319600000|2025-03-18 17:40:00|13306.1|13304.5|13306|13304.4|13306.4|13304.8|13305.3|13303.7|124
1742319900000|2025-03-18 17:45:00|13305.9|13304.3|13305.4|13303.8|13307.2|13304.9|13305|13303.4|70
1742320200000|2025-03-18 17:50:00|13305.6|13304|13305.3|13303.7|13306.4|13304.8|13305|13303.4|113
1742320500000|2025-03-18 17:55:00|13305.4|13303.8|13304.3|13302.7|13306.4|13304.8|13304|13302.4|146
1742320800000|2025-03-18 18:00:00|13304|13302.4|13306.1|13304.5|13306.1|13304.5|13303|13301.4|183
1742321100000|2025-03-18 18:05:00|13306.2|13304.6|13306.2|13304.6|13307.3|13305.7|13305.9|13304.3|82
1742321400000|2025-03-18 18:10:00|13306.3|13304.7|13305.9|13304.3|13306.9|13305|13305.4|13303.8|83
1742321700000|2025-03-18 18:15:00|13306.1|13304.5|13306.7|13305.1|13307.2|13305.6|13305.8|13304.2|52
1742322000000|2025-03-18 18:20:00|13306.6|13305|13305.6|13304|13306.9|13305.3|13304.7|13303.1|96
1742322300000|2025-03-18 18:25:00|13306|13304.4|13306.1|13304.5|13307|13305.4|13305.8|13304.2|80
1742322600000|2025-03-18 18:30:00|13306|13304.4|13304.3|13302.7|13306|13304.4|13304|13301.7|74
1742322900000|2025-03-18 18:35:00|13304.2|13302.6|13306.5|13304.9|13306.9|13305.3|13303.8|13302.2|98
1742323200000|2025-03-18 18:40:00|13306.7|13305.1|13306.2|13304.6|13307.9|13305.9|13305.5|13303.9|114
1742323500000|2025-03-18 18:45:00|13306.3|13304.7|13306.5|13304.9|13306.8|13305.1|13305.1|13303.5|87
1742323800000|2025-03-18 18:50:00|13306.4|13304.8|13305.1|13303.5|13307.1|13305.5|13304.7|13303.1|142
1742324100000|2025-03-18 18:55:00|13305.2|13303.6|13306.1|13304.5|13306.5|13304.9|13305.2|13303.6|89
1742324400000|2025-03-18 19:00:00|13306.3|13304.7|13306.1|13304.5|13309.3|13305.2|13305.9|13301.3|83
1742324700000|2025-03-18 19:05:00|13306.2|13304.6|13304.8|13303.2|13306.7|13304.7|13304.7|13303.1|55
1742325000000|2025-03-18 19:10:00|13304.7|13303.1|13304.9|13303.3|13308|13303.4|13303.7|13299.4|72
1742325300000|2025-03-18 19:15:00|13304.7|13303.1|13305.2|13302.8|13305.7|13303.3|13304.6|13301.6|97
1742325600000|2025-03-18 19:20:00|13305.1|13302.7|13304.8|13303.2|13307|13303.8|13304.8|13302.4|94
1742325900000|2025-03-18 19:25:00|13305.4|13303|13304.5|13302.1|13305.7|13303.3|13303.5|13301.2|95
1742326200000|2025-03-18 19:30:00|13304.7|13302.3|13304.7|13303.1|13305.1|13303.5|13303.2|13301.1|44
1742326500000|2025-03-18 19:35:00|13304.8|13303.2|13305.3|13303.7|13308.3|13304.5|13304.8|13300.2|60
1742326800000|2025-03-18 19:40:00|13305.7|13303.3|13305.3|13302.9|13305.8|13303.9|13304|13302.1|152
1742327100000|2025-03-18 19:45:00|13305.1|13302.7|13305.1|13303.5|13305.9|13303.9|13303.7|13301.9|58
1742327400000|2025-03-18 19:50:00|13304.9|13303.3|13304.6|13302.2|13307.4|13303.3|13303.7|13299.4|63
1742327700000|2025-03-18 19:55:00|13304.7|13302.3|13304.7|13303.1|13305.9|13304|13304.4|13302.3|106
1742328000000|2025-03-18 20:00:00|13304.6|13303|13304.7|13303.1|13305.8|13303.8|13304.3|13302.2|236
1742328300000|2025-03-18 20:05:00|13304.6|13303|13307.4|13305|13308.6|13305.5|13304.6|13303|148
1742328600000|2025-03-18 20:10:00|13308.2|13304.4|13308.1|13304.3|13311.1|13304.8|13307.7|13301|46
1742328900000|2025-03-18 20:15:00|13308.3|13304.4|13308.5|13305.1|13308.6|13305.5|13307.5|13304.3|240
1742329200000|2025-03-18 20:20:00|13307.8|13304.8|13308.1|13305.7|13308.6|13306|13307|13304.4|301
1742329500000|2025-03-18 20:25:00|13308.5|13305.5|13308.3|13305.9|13308.6|13305.9|13307.5|13304.5|228
1742329800000|2025-03-18 20:30:00|13308.5|13305.4|13308|13305.6|13311.1|13306|13307.7|13302.8|166
1742330100000|2025-03-18 20:35:00|13308.6|13305.3|13308|13305.6|13308.6|13305.9|13307.7|13304.5|173
1742330400000|2025-03-18 20:40:00|13308.3|13305.1|13307.4|13305.8|13311|13305.9|13307.4|13302|21
1742330700000|2025-03-18 20:45:00|13307.3|13305.7|13307.5|13305.1|13310.8|13305.7|13307.1|13301.8|22
1742331000000|2025-03-18 20:50:00|13310.8|13302|13307.6|13305.2|13310.8|13305.6|13307.5|13301.8|24
1742331300000|2025-03-18 20:55:00|13307.4|13305|13309.2|13303.6|13310.9|13305.1|13307.4|13301.3|82
1742331600000|2025-03-18 21:00:00|13308.5|13303.7|13311.8|13296.2|13311.8|13303.7|13308.5|13296.2|6
1742331900000|2025-03-18 21:05:00|13311.6|13296.1|13311.1|13297.1|13311.9|13297.9|13309.8|13296|34
1742332200000|2025-03-18 21:10:00|13311.2|13297|13311.1|13297|13311.2|13297.1|13311.1|13297|6
1742332500000|2025-03-18 21:15:00|13308.5|13300.2|13311.2|13297.1|13311.4|13300.2|13308.5|13296.9|9
1742332800000|2025-03-18 21:20:00|13311.4|13297|13311.2|13299.7|13311.6|13299.7|13310.9|13296.8|57
1742333100000|2025-03-18 21:25:00|13311.3|13299.8|13311|13299.9|13311.4|13300|13311|13299.7|27
1742333400000|2025-03-18 21:30:00|13311.4|13299.6|13312.1|13302.3|13312.7|13303.3|13310.6|13299.1|113
1742333700000|2025-03-18 21:35:00|13312|13302.5|13311.8|13301.9|13312.3|13303.1|13311.4|13301.7|111
1742334000000|2025-03-18 21:40:00|13311.9|13301.8|13311.6|13301.8|13312.1|13302.2|13311.5|13301.6|50
1742334300000|2025-03-18 21:45:00|13311.7|13301.7|13311.7|13300.7|13312.3|13302.2|13311.5|13300.4|23
1742334600000|2025-03-18 21:50:00|13311.9|13301.2|13310.3|13301.2|13311.9|13301.6|13310.3|13301|26
1742334900000|2025-03-18 21:55:00|13310.8|13301.6|13310.9|13298.7|13310.9|13301.6|13310.2|13298.7|23
1742335200000|2025-03-18 22:00:00|13310.7|13298.4|13309.9|13300.1|13311|13301.4|13306.6|13298.1|124
1742335500000|2025-03-18 22:05:00|13308.4|13301.6|13309.8|13300.3|13310.6|13302.4|13307.6|13299.9|105
1742335800000|2025-03-18 22:10:00|13310.1|13300.2|13306.3|13300.7|13310.4|13302.4|13304.6|13299|97
1742336100000|2025-03-18 22:15:00|13306.4|13300.6|13308.6|13304.4|13309.7|13304.4|13305.6|13299.3|66
1742336400000|2025-03-18 22:20:00|13307.6|13303.4|13310.8|13302.9|13311.1|13305.4|13307.6|13301.4|54
1742336700000|2025-03-18 22:25:00|13310.6|13302.8|13311.1|13303.2|13311.4|13305.4|13308.6|13302.8|44
1742337000000|2025-03-18 22:30:00|13311.2|13303.4|13311.2|13303.4|13311.3|13305.4|13308.6|13303|47
1742337300000|2025-03-18 22:35:00|13311.1|13303.3|13311.4|13303.5|13311.4|13303.5|13310.7|13302.9|43
1742337600000|2025-03-18 22:40:00|13311.3|13303.4|13311.4|13303.6|13315|13305.4|13308.6|13299|24
1742337900000|2025-03-18 22:45:00|13309.5|13304.8|13311|13303.2|13311.5|13305.4|13308.6|13303.2|39
1742338200000|2025-03-18 22:50:00|13311.1|13303.3|13311|13303.2|13311.2|13305.4|13308.6|13302.9|23
1742338500000|2025-03-18 22:55:00|13311.1|13303.3|13309.2|13303.7|13311.2|13305.4|13308.4|13302.2|67
1742338800000|2025-03-18 23:00:00|13308.5|13304.1|13308.6|13304.4|13309.6|13305.5|13307.6|13303.5|59
1742339100000|2025-03-18 23:05:00|13308.5|13305.2|13308.8|13305.5|13309.5|13305.6|13308.1|13303.9|35
1742339400000|2025-03-18 23:10:00|13309.1|13305.8|13308.8|13304.5|13310.1|13306.4|13308.3|13304.5|35
1742339700000|2025-03-18 23:15:00|13308.7|13304.4|13308.7|13305.5|13309.5|13305.8|13308.5|13304.4|31
1742340000000|2025-03-18 23:20:00|13308.6|13305.4|13307.8|13306.2|13309.6|13306.5|13307.1|13304.6|32
1742340300000|2025-03-18 23:25:00|13307.6|13306|13307.8|13306.2|13309.1|13306.4|13307.3|13304.7|22
1742340600000|2025-03-18 23:30:00|13308|13306.4|13305.8|13304.2|13309.2|13306.4|13305|13302.9|38
1742340900000|2025-03-18 23:35:00|13307|13302.9|13306.8|13305.2|13308|13305.7|13305.9|13302.9|47
1742341200000|2025-03-18 23:40:00|13307.9|13303.7|13306.8|13305.2|13308|13305.2|13306.1|13303.4|27
1742341500000|2025-03-18 23:45:00|13308.1|13304|13308.6|13304.4|13309.7|13306.1|13306.8|13303.8|61
1742341800000|2025-03-18 23:50:00|13307.9|13305.5|13308.8|13307.2|13309.5|13307.5|13307.1|13304.2|93
1742342100000|2025-03-18 23:55:00|13309|13307.4|13311.1|13308.7|13312.5|13309.5|13309|13307.4|51
1742342400000|2025-03-19 00:00:00|13311|13308.6|13310.5|13308.9|13311.3|13309.5|13310.2|13308.1|103
1742342700000|2025-03-19 00:05:00|13310.4|13308.8|13310.2|13308.6|13310.9|13308.8|13309.5|13307.1|90
1742343000000|2025-03-19 00:10:00|13310.3|13308.7|13311.8|13310.2|13312.4|13310.4|13310.3|13308.7|66
1742343300000|2025-03-19 00:15:00|13311.9|13310.3|13310.4|13308.8|13312.1|13310.5|13310.3|13308.7|65
1742343600000|2025-03-19 00:20:00|13310.3|13308.7|13309.1|13307.5|13310.8|13309.2|13309.1|13307.5|72
1742343900000|2025-03-19 00:25:00|13309|13307.4|13308.4|13306.8|13309|13307.4|13307.3|13305.7|135
1742344200000|2025-03-19 00:30:00|13308.5|13306.9|13310.5|13308.9|13311.4|13309.8|13308.4|13306.8|79
1742344500000|2025-03-19 00:35:00|13310.6|13309|13310.3|13308.7|13311.3|13309.7|13310.3|13308.7|81
1742344800000|2025-03-19 00:40:00|13310.5|13308.9|13312.5|13310.9|13312.8|13311.2|13310.4|13308.8|65
1742345100000|2025-03-19 00:45:00|13312.4|13310.8|13314.4|13312.8|13315.3|13313.7|13312.3|13310.7|129
1742345400000|2025-03-19 00:50:00|13314.3|13312.7|13312.1|13310.5|13314.3|13312.7|13311.9|13310.3|182
1742345700000|2025-03-19 00:55:00|13312.3|13310.7|13313.9|13312.3|13314.5|13312.9|13311.7|13310.1|188
1742346000000|2025-03-19 01:00:00|13313.8|13312.2|13314.5|13312.9|13314.9|13313.3|13312.8|13311.2|106
1742346300000|2025-03-19 01:05:00|13314.4|13312.8|13314.6|13313|13316|13314.4|13314.1|13312.3|142
1742346600000|2025-03-19 01:10:00|13314.7|13313.1|13316.2|13314.6|13318.1|13316.5|13314.1|13312.5|155
1742346900000|2025-03-19 01:15:00|13316.3|13314.7|13315|13313.4|13316.4|13314.8|13314.2|13312.6|133
1742347200000|2025-03-19 01:20:00|13315.1|13313.5|13315.2|13313.6|13316.4|13314.8|13314.2|13312.6|96
1742347500000|2025-03-19 01:25:00|13315.1|13313.5|13314.5|13312.9|13315.3|13313.7|13314.3|13312.7|102
1742347800000|2025-03-19 01:30:00|13314.6|13313|13316.7|13315.1|13317|13315.4|13314.5|13312.9|201
1742348100000|2025-03-19 01:35:00|13316.6|13315|13316.3|13314.7|13317.3|13315.7|13314.9|13313.3|207
1742348400000|2025-03-19 01:40:00|13316.2|13314.6|13314.9|13313.3|13316.4|13314.8|13313.7|13312.1|260
1742348700000|2025-03-19 01:45:00|13315|13313.4|13314.3|13312.7|13315.8|13314.2|13313.2|13311.6|202
1742349000000|2025-03-19 01:50:00|13314.2|13312.6|13314.6|13313|13316.1|13314.5|13314.1|13312.5|267
1742349300000|2025-03-19 01:55:00|13314.8|13313.2|13313.6|13312|13314.8|13313.2|13312.5|13310.9|196
1742349600000|2025-03-19 02:00:00|13313.5|13311.9|13315.6|13314|13316.2|13314.6|13312.2|13310.6|213
1742349900000|2025-03-19 02:05:00|13315.5|13313.9|13314.2|13312.6|13317|13315.4|13314.2|13312.6|162
1742350200000|2025-03-19 02:10:00|13314.1|13312.5|13313.1|13311.5|13314.5|13312.9|13312.2|13310.6|173
1742350500000|2025-03-19 02:15:00|13313|13311.4|13310.9|13309.3|13313.1|13311.5|13310.1|13308.5|138
1742350800000|2025-03-19 02:20:00|13310.8|13309.2|13307.7|13306.1|13310.8|13309.2|13307.2|13305.6|148
1742351100000|2025-03-19 02:25:00|13307.8|13306.2|13311.3|13309.7|13311.5|13309.9|13307.2|13305.6|162
1742351400000|2025-03-19 02:30:00|13311.2|13309.6|13305.9|13304.3|13311.3|13309.7|13305.4|13303.8|297
1742351700000|2025-03-19 02:35:00|13306|13304.4|13306.2|13304.6|13307.1|13305.5|13305.8|13304.2|124
1742352000000|2025-03-19 02:40:00|13306.1|13304.5|13308.7|13307.1|13309.3|13307.7|13305.9|13304.3|86
1742352300000|2025-03-19 02:45:00|13308.8|13307.2|13309.4|13307.8|13309.5|13307.9|13307.8|13306.2|77
1742352600000|2025-03-19 02:50:00|13309.3|13307.7|13310.4|13308.8|13310.5|13308.9|13309.3|13307.7|88
1742352900000|2025-03-19 02:55:00|13310.3|13308.7|13310.6|13309|13311.7|13309.9|13310|13308.4|157
1742353200000|2025-03-19 03:00:00|13310.5|13308.9|13310|13308.4|13310.5|13308.9|13309.5|13307.9|116
1742353500000|2025-03-19 03:05:00|13309.9|13308.3|13309|13307.4|13310.1|13308.5|13308.5|13306.9|116
1742353800000|2025-03-19 03:10:00|13309.1|13307.5|13310.5|13308.9|13310.5|13308.9|13309|13307.4|148
1742354100000|2025-03-19 03:15:00|13310.4|13308.8|13312.3|13310.7|13313|13311.4|13310.4|13308.8|154
1742354400000|2025-03-19 03:20:00|13312.4|13310.8|13314|13312.4|13314.9|13313.3|13312.4|13310.8|148
1742354700000|2025-03-19 03:25:00|13314.1|13312.5|13316.7|13315.1|13316.9|13315.3|13314.1|13312.5|154
1742355000000|2025-03-19 03:30:00|13316.8|13315.2|13316.2|13314.6|13317.1|13315.5|13315.7|13314.1|108
1742355300000|2025-03-19 03:35:00|13316.1|13314.5|13315.8|13314.2|13316.5|13314.9|13315.2|13313.6|135
1742355600000|2025-03-19 03:40:00|13315.9|13314.3|13316.1|13314.5|13317.2|13315.6|13315|13313.4|147
1742355900000|2025-03-19 03:45:00|13316.2|13314.6|13315.6|13314|13316.2|13314.6|13313.4|13311.8|154
1742356200000|2025-03-19 03:50:00|13315.8|13314.2|13313.5|13311.9|13316.5|13314.9|13313.3|13311.7|126
1742356500000|2025-03-19 03:55:00|13313.4|13311.8|13314.4|13312.8|13314.4|13312.8|13312.3|13310.7|204
1742356800000|2025-03-19 04:00:00|13314.5|13312.9|13317.3|13315.7|13317.3|13315.7|13314.5|13312.9|100
1742357100000|2025-03-19 04:05:00|13317.2|13315.6|13318.2|13316.6|13318.4|13316.8|13316.6|13314.9|70
1742357400000|2025-03-19 04:10:00|13318.1|13316.5|13319.8|13318.2|13320.4|13318.8|13318|13316.4|138
1742357700000|2025-03-19 04:15:00|13320|13318.4|13317.3|13315.7|13320.3|13318.7|13317|13315.2|88
1742358000000|2025-03-19 04:20:00|13317.4|13315.8|13318.9|13317.3|13319.2|13317.6|13316.5|13314.9|107
1742358300000|2025-03-19 04:25:00|13318.7|13317.1|13319.7|13318.1|13320.2|13318.6|13318.6|13317|107
1742358600000|2025-03-19 04:30:00|13319.6|13318|13320.2|13318.6|13320.4|13318.6|13319.1|13317.5|107
1742358900000|2025-03-19 04:35:00|13320.1|13318.5|13320.2|13318.6|13320.4|13318.8|13319.4|13317.8|75
1742359200000|2025-03-19 04:40:00|13320.3|13318.7|13320.9|13319.3|13321.5|13319.9|13320.3|13318.7|63
1742359500000|2025-03-19 04:45:00|13320.8|13319.2|13321.4|13319.8|13321.5|13319.9|13320.2|13318.6|93
1742359800000|2025-03-19 04:50:00|13321.5|13319.9|13321.5|13319.9|13322.2|13320.6|13320.4|13318.8|97
1742360100000|2025-03-19 04:55:00|13321.7|13320.1|13321.3|13319.7|13321.9|13320.3|13321|13319.4|146
1742360400000|2025-03-19 05:00:00|13321.2|13319.6|13318.1|13316.5|13321.3|13319.7|13318|13316.4|248
1742360700000|2025-03-19 05:05:00|13318.2|13316.6|13317.1|13315.5|13318.9|13317.3|13316.2|13314.6|145
1742361000000|2025-03-19 05:10:00|13317|13315.4|13315.2|13313.6|13317.2|13315.6|13315.2|13313.6|157
1742361300000|2025-03-19 05:15:00|13315.3|13313.7|13315.9|13314.3|13316.4|13314.8|13314.1|13312.5|198
1742361600000|2025-03-19 05:20:00|13315.7|13314.1|13315.6|13314|13317.1|13315.5|13315.2|13313.6|222
1742361900000|2025-03-19 05:25:00|13315.7|13314.1|13315.7|13314.1|13317|13315|13315.2|13313.6|198
1742362200000|2025-03-19 05:30:00|13315.8|13314.2|13318|13316.4|13318.4|13316.8|13315.1|13313.5|156
1742362500000|2025-03-19 05:35:00|13317.9|13316.3|13316.7|13315.1|13318.4|13316.8|13316.4|13314.8|129
1742362800000|2025-03-19 05:40:00|13316.8|13315.2|13318.5|13316.9|13318.5|13316.9|13316.5|13314.9|81
1742363100000|2025-03-19 05:45:00|13318.4|13316.8|13317.6|13316|13319.4|13317.1|13317.5|13315.9|167
1742363400000|2025-03-19 05:50:00|13317.7|13316.1|13320.2|13318.6|13320.5|13318.9|13316.6|13315|189
1742363700000|2025-03-19 05:55:00|13320|13318.4|13320.1|13318.5|13321|13319.4|13318.8|13317.2|223
1742364000000|2025-03-19 06:00:00|13320|13318.4|13320.9|13319.3|13321.2|13319.6|13319.3|13317.7|184
1742364300000|2025-03-19 06:05:00|13321|13319.4|13322.5|13320.9|13322.5|13320.9|13320.7|13319.1|131
1742364600000|2025-03-19 06:10:00|13322.7|13320.3|13322.9|13321.3|13323.1|13321.5|13321.3|13319.4|105
1742364900000|2025-03-19 06:15:00|13323|13321.4|13325.5|13323.9|13325.6|13324|13322.7|13321.1|141
1742365200000|2025-03-19 06:20:00|13325.6|13324|13327|13325.4|13328.2|13326.6|13325.6|13324|228
1742365500000|2025-03-19 06:25:00|13327.1|13325.5|13325.8|13324.2|13327.2|13325.6|13325.2|13323.6|136
1742365800000|2025-03-19 06:30:00|13325.7|13324.1|13325.6|13323.2|13326.7|13325.1|13324|13322|185
1742366100000|2025-03-19 06:35:00|13325.7|13323.3|13328.8|13327.2|13328.8|13327.2|13323.9|13322.3|227
1742366400000|2025-03-19 06:40:00|13328.9|13327.3|13330.4|13328.8|13331.9|13330.3|13328.8|13327.2|188
1742366700000|2025-03-19 06:45:00|13330.1|13328.5|13325.7|13324.1|13330.1|13328.5|13325.7|13324.1|204
1742367000000|2025-03-19 06:50:00|13325.8|13324.2|13326.2|13324.6|13326.9|13325.3|13325.6|13324|136
1742367300000|2025-03-19 06:55:00|13326.3|13324.7|13327.9|13326.3|13328.5|13326.9|13325.6|13324|190
1742367600000|2025-03-19 07:00:00|13327.8|13326.2|13328.1|13326.5|13329.2|13327.6|13325.9|13324.3|214
1742367900000|2025-03-19 07:05:00|13328.2|13326.6|13331.5|13329.9|13331.5|13329.9|13326.9|13325.3|195
1742368200000|2025-03-19 07:10:00|13331.6|13330|13331.6|13330|13332.7|13330.7|13328.1|13326.5|210
1742368500000|2025-03-19 07:15:00|13331.8|13330.2|13332.8|13331.2|13334.1|13332.5|13331.2|13329.6|210
1742368800000|2025-03-19 07:20:00|13332.9|13331.3|13331.9|13330.3|13333.2|13331.6|13330.3|13328.7|212
1742369100000|2025-03-19 07:25:00|13331.7|13330.1|13329.1|13327.5|13332.1|13330.5|13328.7|13327.1|224
1742369400000|2025-03-19 07:30:00|13329.2|13327.6|13329.4|13327.8|13330|13328.4|13327.4|13325.8|315
1742369700000|2025-03-19 07:35:00|13329.5|13327.9|13341.5|13339.1|13342.5|13340.5|13329.5|13327.9|469
1742370000000|2025-03-19 07:40:00|13341.7|13339.3|13342.2|13340.6|13345.3|13343.7|13339.3|13337.7|463
1742370300000|2025-03-19 07:45:00|13342.1|13340.5|13336.4|13334.8|13342.7|13341|13336.4|13334.5|373
1742370600000|2025-03-19 07:50:00|13336.5|13334.1|13336.5|13334.1|13338.2|13336|13334.4|13332.1|396
1742370900000|2025-03-19 07:55:00|13336.4|13334|13336.9|13335.3|13338.4|13336.8|13335|13332.6|364
1742371200000|2025-03-19 08:00:00|13337.2|13335.6|13331|13329.4|13337.4|13335.8|13330.2|13328.6|352
1742371500000|2025-03-19 08:05:00|13331.1|13329.5|13331.8|13330.2|13332.1|13330.5|13329.5|13327.9|286
1742371800000|2025-03-19 08:10:00|13331.7|13330.1|13336.4|13334.8|13336.7|13335.1|13330.6|13329|299
1742372100000|2025-03-19 08:15:00|13336.3|13334.7|13336.8|13335.2|13338.6|13337|13335.5|13333.8|240
1742372400000|2025-03-19 08:20:00|13336.9|13335.3|13335.8|13334.2|13339|13336.6|13335.5|13333.7|137
1742372700000|2025-03-19 08:25:00|13335.9|13334.3|13333.8|13332.2|13337.8|13335.5|13332.8|13331.2|199
1742373000000|2025-03-19 08:30:00|13333.9|13332.3|13331.5|13328.3|13334.2|13332.6|13330.9|13328.3|156
1742373300000|2025-03-19 08:35:00|13331.6|13328.4|13330.8|13328.4|13333.6|13329.7|13328.9|13325.7|154
1742373600000|2025-03-19 08:40:00|13330.9|13328.5|13332.3|13329.9|13333.9|13331.5|13330.2|13327.8|221
1742373900000|2025-03-19 08:45:00|13332.6|13330.2|13334.9|13333.3|13336.9|13334.2|13332|13329.7|169
1742374200000|2025-03-19 08:50:00|13335|13333.4|13333.4|13331.8|13336.4|13334.6|13333.3|13331.7|149
1742374500000|2025-03-19 08:55:00|13333.3|13331.7|13332.9|13331.3|13333.4|13331.8|13331.7|13330.1|227
1742374800000|2025-03-19 09:00:00|13332.8|13331.2|13334.8|13333.2|13335.2|13333.6|13332.7|13331.1|191
1742375100000|2025-03-19 09:05:00|13334.9|13333.3|13334.1|13332.5|13335.6|13334|13333.3|13331.7|173
1742375400000|2025-03-19 09:10:00|13334.2|13332.6|13338|13336.4|13338|13336.4|13333.7|13332.1|207
1742375700000|2025-03-19 09:15:00|13337.8|13336.2|13336.9|13335.3|13337.9|13336.3|13335.3|13333.7|193
1742376000000|2025-03-19 09:20:00|13337|13335.4|13335.2|13333.6|13337.6|13336|13334.8|13333.2|152
1742376300000|2025-03-19 09:25:00|13335.4|13333.8|13335.8|13334.2|13336.6|13335|13335.1|13333.5|127
1742376600000|2025-03-19 09:30:00|13335.7|13334.1|13332.1|13330.5|13335.9|13334.3|13331.3|13329.7|184
1742376900000|2025-03-19 09:35:00|13332.2|13330.6|13331.2|13329.6|13333.6|13332|13331|13329.4|178
1742377200000|2025-03-19 09:40:00|13331.3|13329.7|13332.7|13331.1|13332.9|13331.3|13331.2|13329.6|210
1742377500000|2025-03-19 09:45:00|13332.6|13331|13331.7|13330.1|13334.3|13332.7|13331.7|13330.1|139
1742377800000|2025-03-19 09:50:00|13331.8|13330.2|13331.3|13329.7|13332|13330.4|13329.3|13327.3|170
1742378100000|2025-03-19 09:55:00|13331.7|13330.1|13332.7|13330.3|13333.2|13331.3|13331.3|13329.7|192
1742378400000|2025-03-19 10:00:00|13332.5|13330.1|13333.8|13331.4|13335.2|13332.4|13332.2|13329.6|148
1742378700000|2025-03-19 10:05:00|13333.7|13331.3|13337.8|13335.4|13338.4|13336|13333.7|13331.3|258
1742379000000|2025-03-19 10:10:00|13337.7|13335.3|13334.7|13333.1|13337.7|13335.3|13334.7|13333.1|155
1742379300000|2025-03-19 10:15:00|13334.8|13333.2|13332.9|13331.3|13335.4|13333.5|13332.6|13331|189
1742379600000|2025-03-19 10:20:00|13332.8|13331.2|13331|13329.4|13332.9|13331.3|13330|13328.4|123
1742379900000|2025-03-19 10:25:00|13331.1|13329.5|13332.6|13331|13332.7|13331.1|13330.5|13328.9|208
1742380200000|2025-03-19 10:30:00|13332.5|13330.9|13333.8|13331.4|13334.9|13333.2|13332.2|13330.6|288
1742380500000|2025-03-19 10:35:00|13333.9|13331.5|13333.9|13332.3|13335|13333.2|13333.7|13331.5|231
1742380800000|2025-03-19 10:40:00|13334|13332.4|13336.4|13334.8|13336.6|13335|13333.6|13332|163
1742381100000|2025-03-19 10:45:00|13336.3|13334.7|13335.7|13334.1|13337|13335.4|13335.1|13333.5|177
1742381400000|2025-03-19 10:50:00|13335.8|13334.2|13335.2|13333.6|13339.3|13337.7|13335.2|13333.6|152
1742381700000|2025-03-19 10:55:00|13335.1|13333.5|13336.2|13334.6|13336.3|13334.7|13334.7|13333.1|126
1742382000000|2025-03-19 11:00:00|13336.4|13334.8|13338.3|13336.7|13339|13337.4|13336.4|13334.8|126
1742382300000|2025-03-19 11:05:00|13338.4|13336.8|13336.7|13335.1|13341.1|13339.5|13336.2|13334.4|211
1742382600000|2025-03-19 11:10:00|13336.9|13335.3|13335.4|13333.8|13337.6|13335.8|13334.5|13332.9|188
1742382900000|2025-03-19 11:15:00|13335.3|13333.7|13336.4|13334.8|13336.4|13334.8|13334.7|13333.1|156
1742383200000|2025-03-19 11:20:00|13336.5|13334.9|13335.7|13334.1|13339|13336.6|13334.9|13333.3|195
1742383500000|2025-03-19 11:25:00|13335.8|13334.2|13334.4|13332.8|13335.9|13334.3|13333.4|13331.8|159
1742383800000|2025-03-19 11:30:00|13334.5|13332.9|13332.1|13330.5|13335.4|13333.8|13331.7|13330.1|127
1742384100000|2025-03-19 11:35:00|13332.2|13330.6|13331.4|13329.8|13332.2|13330.6|13330.5|13328.9|143
1742384400000|2025-03-19 11:40:00|13331.3|13329.7|13328.1|13326.5|13331.3|13329.7|13327.7|13326.1|184
1742384700000|2025-03-19 11:45:00|13328|13326.4|13327.8|13326.2|13328.4|13326.8|13327.2|13325.6|107
1742385000000|2025-03-19 11:50:00|13327.9|13326.3|13327.8|13326.2|13328.6|13326.9|13327|13325.4|116
1742385300000|2025-03-19 11:55:00|13327.6|13326|13330.1|13327.7|13330.5|13328.1|13325.3|13323.7|446
1742385600000|2025-03-19 12:00:00|13330.2|13327.8|13328.8|13326.4|13330.7|13328.3|13328.4|13326|190
1742385900000|2025-03-19 12:05:00|13328.7|13326.3|13328.3|13326.7|13329.3|13327.2|13327.2|13325.3|156
1742386200000|2025-03-19 12:10:00|13328.2|13326.6|13326.7|13325.1|13328.9|13327.3|13326.1|13324.5|116
1742386500000|2025-03-19 12:15:00|13326.8|13325.2|13327.4|13325.8|13329.2|13327.6|13326.5|13324.9|115
1742386800000|2025-03-19 12:20:00|13327.3|13325.7|13327.3|13325.7|13327.8|13326.2|13326.4|13324.8|123
1742387100000|2025-03-19 12:25:00|13327.7|13326.1|13328.2|13326.6|13328.8|13327.2|13326.6|13325|155
1742387400000|2025-03-19 12:30:00|13328.1|13326.5|13326.2|13324.6|13329.2|13327.6|13326.2|13324.6|154
1742387700000|2025-03-19 12:35:00|13326.3|13324.7|13325.7|13324.1|13326.4|13324.8|13324.8|13323.2|180
1742388000000|2025-03-19 12:40:00|13325.6|13324|13325.1|13323.5|13325.7|13324.1|13322.3|13320.7|194
1742388300000|2025-03-19 12:45:00|13325.3|13323.7|13328.2|13326.6|13328.5|13326.9|13325.3|13323.7|162
1742388600000|2025-03-19 12:50:00|13328.3|13326.7|13328|13326.4|13328.3|13326.7|13326.9|13325.3|113
1742388900000|2025-03-19 12:55:00|13328.1|13326.5|13331.9|13330.3|13333|13331.4|13328|13326.4|334
1742389200000|2025-03-19 13:00:00|13332|13330.4|13331.7|13330.1|13332.9|13331.3|13331|13329.4|174
1742389500000|2025-03-19 13:05:00|13331.9|13330.3|13332.7|13331.1|13332.8|13331.2|13330.3|13328.7|150
1742389800000|2025-03-19 13:10:00|13332.6|13331|13333.5|13331.9|13334.1|13332.5|13331.1|13329.5|150
1742390100000|2025-03-19 13:15:00|13333.7|13332.1|13334.7|13333.1|13334.7|13333.1|13332.4|13330.8|127
1742390400000|2025-03-19 13:20:00|13334.6|13333|13336.3|13334.7|13337.3|13335.7|13333.6|13332|236
1742390700000|2025-03-19 13:25:00|13336.2|13334.6|13336.4|13334.8|13336.9|13335.3|13334.3|13332.7|136
1742391000000|2025-03-19 13:30:00|13336.5|13334.9|13334|13332.4|13336.6|13335|13333.8|13332.2|255
1742391300000|2025-03-19 13:35:00|13334.1|13332.5|13336.8|13335.2|13337.4|13335.8|13334.1|13332.5|234
1742391600000|2025-03-19 13:40:00|13336.9|13335.3|13336.6|13334.2|13337.6|13335.6|13334.3|13332.3|264
1742391900000|2025-03-19 13:45:00|13336.5|13334.1|13336.9|13335.3|13339|13337|13335.9|13333.5|239
1742392200000|2025-03-19 13:50:00|13336.8|13335.2|13341.5|13339.9|13341.5|13339.9|13336.3|13334.7|204
1742392500000|2025-03-19 13:55:00|13341.6|13340|13338.5|13336.9|13341.8|13340.2|13336.7|13335.1|263
1742392800000|2025-03-19 14:00:00|13338.3|13336.7|13333.9|13332.3|13339.4|13337.8|13333.9|13332.3|204
1742393100000|2025-03-19 14:05:00|13334|13332.4|13334.7|13333.1|13335.4|13333.8|13333.5|13331.9|154
1742393400000|2025-03-19 14:10:00|13334.6|13333|13332.8|13331.2|13335|13333.4|13332.7|13331.1|220
1742393700000|2025-03-19 14:15:00|13332.7|13331.1|13330.8|13329.2|13333.5|13331.9|13330.3|13328.7|283
1742394000000|2025-03-19 14:20:00|13330.7|13329.1|13330.3|13328.7|13332.1|13330.5|13330|13328.4|179
1742394300000|2025-03-19 14:25:00|13330.4|13328.8|13330.8|13329.2|13331.1|13329.5|13329.4|13327.8|115
1742394600000|2025-03-19 14:30:00|13330.7|13329.1|13329.1|13327.5|13330.9|13329.3|13328.6|13327|135
1742394900000|2025-03-19 14:35:00|13329.2|13327.6|13329.5|13327.9|13330|13328.4|13328.3|13326.7|101
1742395200000|2025-03-19 14:40:00|13329.4|13327.8|13329.6|13328|13330.8|13329.2|13328.9|13327|188
1742395500000|2025-03-19 14:45:00|13329.7|13328.1|13331.9|13330.3|13333|13331.4|13329.1|13327.5|201
1742395800000|2025-03-19 14:50:00|13332|13330.4|13335.7|13334.1|13335.9|13334.3|13331.8|13330.2|234
1742396100000|2025-03-19 14:55:00|13335.6|13334|13336.1|13334.5|13336.4|13334.8|13333.9|13332.3|234
1742396400000|2025-03-19 15:00:00|13336|13334.4|13335.6|13334|13336.5|13334.9|13335.2|13333.6|153
1742396700000|2025-03-19 15:05:00|13335.8|13334.2|13335.2|13333.6|13337.2|13335.6|13334.3|13332.7|151
1742397000000|2025-03-19 15:10:00|13335.1|13333.5|13335.9|13334.3|13336.3|13334.7|13334.8|13333.2|145
1742397300000|2025-03-19 15:15:00|13336|13334.4|13337.1|13334.7|13337.6|13335.2|13335.6|13333.2|185
1742397600000|2025-03-19 15:20:00|13337|13334.6|13336.2|13333.8|13337.1|13334.7|13335.7|13333.3|126
1742397900000|2025-03-19 15:25:00|13336.1|13333.7|13335.6|13333.2|13336.3|13333.9|13334.9|13332.5|230
1742398200000|2025-03-19 15:30:00|13335.7|13333.3|13338.8|13336.4|13338.9|13336.5|13335.3|13332.9|223
1742398500000|2025-03-19 15:35:00|13338.9|13336.5|13338.2|13335.8|13339.4|13337|13336.8|13334.1|176
1742398800000|2025-03-19 15:40:00|13338.3|13335.9|13339.9|13337.5|13340.6|13338|13338.2|13335.8|160
1742399100000|2025-03-19 15:45:00|13339.8|13337.4|13337.5|13335.9|13340|13337.4|13336.7|13334.7|169
1742399400000|2025-03-19 15:50:00|13337.6|13336|13340.3|13338.7|13340.4|13338.8|13336.9|13335.3|135
1742399700000|2025-03-19 15:55:00|13340.5|13338.9|13342.1|13340.5|13342.9|13341|13340|13338.3|353
1742400000000|2025-03-19 16:00:00|13341.7|13340.1|13340.8|13339.2|13342.1|13340.1|13340.5|13338.2|268
1742400300000|2025-03-19 16:05:00|13340.7|13339.1|13338.7|13337.1|13341.8|13340.2|13337.9|13336.3|193
1742400600000|2025-03-19 16:10:00|13338.8|13337.2|13336.4|13334.8|13339.6|13337.2|13336.1|13334.5|209
1742400900000|2025-03-19 16:15:00|13336.3|13334.7|13335.4|13333.8|13336.4|13334.8|13334.5|13332.9|172
1742401200000|2025-03-19 16:20:00|13335.5|13333.9|13333.6|13332|13335.5|13333.9|13333.4|13331.8|115
1742401500000|2025-03-19 16:25:00|13333.4|13331.8|13334.1|13332.5|13334.5|13332.9|13333.3|13331.7|195
1742401800000|2025-03-19 16:30:00|13334.2|13332.6|13335.1|13333.5|13335.3|13333.7|13333.4|13331.8|242
1742402100000|2025-03-19 16:35:00|13335.2|13333.6|13335.3|13333.7|13336.2|13334.6|13335.1|13333.5|192
1742402400000|2025-03-19 16:40:00|13335.4|13333.8|13333.8|13332.2|13336.2|13334.6|13333.5|13331.9|228
1742402700000|2025-03-19 16:45:00|13333.7|13332.1|13334.1|13332.5|13334.2|13332.6|13333.1|13331.5|80
1742403000000|2025-03-19 16:50:00|13334|13332.4|13334.5|13332.9|13335.9|13334.3|13334|13332.4|179
1742403300000|2025-03-19 16:55:00|13334.3|13332.7|13334|13332.4|13334.6|13333|13333.5|13331.9|239
1742403600000|2025-03-19 17:00:00|13333.9|13332.3|13335.4|13333.8|13336.1|13334.5|13333.5|13331.9|314
1742403900000|2025-03-19 17:05:00|13335.3|13333.7|13336.2|13334.6|13337.4|13335.8|13335.1|13333|214
1742404200000|2025-03-19 17:10:00|13336.3|13334.7|13338.2|13336.6|13339|13337.4|13335.9|13334.3|251
1742404500000|2025-03-19 17:15:00|13338.3|13336.7|13339.7|13337.3|13340|13338.1|13337.5|13335.9|211
1742404800000|2025-03-19 17:20:00|13339.8|13337.4|13339.1|13337.5|13341|13338.7|13339|13337|109
1742405100000|2025-03-19 17:25:00|13339|13337.4|13341.6|13340|13341.8|13340.2|13339|13337.1|267
1742405400000|2025-03-19 17:30:00|13341.5|13339.9|13342.3|13340.7|13343.4|13341.8|13341.5|13339.9|320
1742405700000|2025-03-19 17:35:00|13342.4|13340.8|13342.8|13341.2|13343.6|13342|13342.3|13340.7|200
1742406000000|2025-03-19 17:40:00|13342.9|13341.3|13344.1|13340.3|13344.2|13341.8|13342.6|13340|142
1742406300000|2025-03-19 17:45:00|13344.7|13340.1|13343.6|13341.2|13344.7|13341.4|13340.6|13338.3|264
1742406600000|2025-03-19 17:50:00|13343.8|13340.7|13342.8|13338.9|13343.8|13341.2|13340.2|13337.3|305
1742406900000|2025-03-19 17:55:00|13342.7|13339.2|13342.3|13333.1|13344.6|13341.6|13338|13331.8|253
1742407200000|2025-03-19 18:00:00|13341.1|13331.4|13323.5|13321.1|13347.1|13332|13322.2|13316.4|544
1742407500000|2025-03-19 18:05:00|13323.7|13321.3|13323|13321.4|13330|13328.1|13322.4|13320.8|453
1742407800000|2025-03-19 18:10:00|13322.9|13321.3|13321.7|13320.1|13323|13321.4|13319.3|13317.7|436
1742408100000|2025-03-19 18:15:00|13321.9|13320.3|13324.7|13321.4|13325.5|13322.2|13320.5|13318.9|331
1742408400000|2025-03-19 18:20:00|13325|13321|13319.7|13318.1|13328.1|13325.3|13318.8|13317.2|378
1742408700000|2025-03-19 18:25:00|13319.3|13317.7|13323.5|13319.6|13323.5|13321.3|13318.7|13317.1|373
1742409000000|2025-03-19 18:30:00|13323.6|13320.3|13318.1|13316.5|13323.6|13321|13317.9|13316.3|432
1742409300000|2025-03-19 18:35:00|13318.2|13316.6|13317.1|13314.7|13320.9|13318.6|13314.2|13312.5|374
1742409600000|2025-03-19 18:40:00|13316.7|13314.3|13305|13303.4|13317.2|13315.4|13304.9|13303|492
1742409900000|2025-03-19 18:45:00|13304.9|13303.3|13309.6|13308|13310.3|13308.3|13304.2|13300.5|420
1742410200000|2025-03-19 18:50:00|13309.4|13307.8|13307.9|13306.3|13310.2|13308.4|13306.5|13304.9|363
1742410500000|2025-03-19 18:55:00|13307.8|13306.2|13305.6|13303.2|13310.4|13308.3|13304.6|13301.3|327
1742410800000|2025-03-19 19:00:00|13305.8|13303.4|13304.8|13302.4|13307.8|13305.5|13304|13301.6|396
1742411100000|2025-03-19 19:05:00|13304.9|13302.5|13302.8|13300.4|13307.2|13304.8|13301.6|13300|278
1742411400000|2025-03-19 19:10:00|13303.1|13300.7|13310.7|13307.3|13310.8|13307.3|13301.8|13299.7|343
1742411700000|2025-03-19 19:15:00|13310.8|13306.7|13318.9|13317.3|13319.7|13317.5|13309.3|13306.2|347
1742412000000|2025-03-19 19:20:00|13318.8|13317.2|13319|13316.6|13320.5|13318.8|13317|13314.6|257
1742412300000|2025-03-19 19:25:00|13318.8|13316.4|13318.4|13316.8|13319.3|13317.5|13317.7|13315.3|251
1742412600000|2025-03-19 19:30:00|13319|13316.6|13315.1|13313.5|13319.3|13317.5|13313.4|13311.8|256
1742412900000|2025-03-19 19:35:00|13315|13313.4|13312.5|13310.1|13315.1|13313.5|13310.8|13309.2|330
1742413200000|2025-03-19 19:40:00|13312.6|13310.2|13312.1|13309.7|13313.9|13310.9|13311.9|13309.4|280
1742413500000|2025-03-19 19:45:00|13312|13309.6|13313.5|13309.8|13314.8|13312.2|13311.1|13308.7|211
1742413800000|2025-03-19 19:50:00|13313.4|13309.7|13311.8|13309.4|13313.4|13309.8|13310.2|13307.8|285
1742414100000|2025-03-19 19:55:00|13311.7|13309.3|13310.5|13308.1|13311.7|13309.3|13309.5|13307.1|279
1742414400000|2025-03-19 20:00:00|13309.7|13307.3|13308.9|13306.5|13313.5|13308.5|13308.4|13304.1|105
1742414700000|2025-03-19 20:05:00|13309|13306.6|13310.7|13308.3|13311|13308.6|13308.6|13305.5|97
1742415000000|2025-03-19 20:10:00|13310.6|13308.2|13307.2|13304.8|13310.6|13308.2|13307.1|13304.7|151
1742415300000|2025-03-19 20:15:00|13307.1|13304.7|13307.3|13304.9|13307.6|13305.8|13305.5|13303.9|181
1742415600000|2025-03-19 20:20:00|13307.2|13304.8|13307.3|13304.9|13308.6|13305.6|13306.9|13304.4|92
1742415900000|2025-03-19 20:25:00|13307.2|13304.8|13307.2|13304.8|13307.5|13304.9|13305.8|13303.4|126
1742416200000|2025-03-19 20:30:00|13307.3|13304.9|13307.3|13304.9|13308.5|13305.6|13307|13304.4|172
1742416500000|2025-03-19 20:35:00|13307.5|13305.1|13306|13304.4|13307.5|13305.3|13305.5|13303.5|195
1742416800000|2025-03-19 20:40:00|13306.5|13304.1|13306.9|13304.5|13307|13304.7|13305.3|13302.9|40
1742417100000|2025-03-19 20:45:00|13306.8|13304.4|13306|13303.6|13309.1|13304.7|13305.5|13299.8|42
1742417400000|2025-03-19 20:50:00|13305.9|13303.5|13306|13303.6|13309.3|13303.9|13305.6|13299.7|36
1742417700000|2025-03-19 20:55:00|13305.7|13303.3|13311.9|13301|13312|13304.6|13305.7|13300.3|38
1742418000000|2025-03-19 21:00:00|13313|13302.3|13314|13298|13314|13302.3|13311.2|13298|5
1742418300000|2025-03-19 21:05:00|13314.1|13298.5|13312.8|13298.7|13314.1|13300.8|13312.8|13297.9|10
1742418600000|2025-03-19 21:10:00|13314|13298|13314|13298|13314|13298|13314|13298|1
1742418900000|2025-03-19 21:15:00|13312.9|13298.8|13312.8|13298.7|13312.9|13298.8|13312.8|13298.7|16
1742419200000|2025-03-19 21:20:00|13312.9|13298.8|13312.9|13298.8|13312.9|13298.8|13312.4|13298.3|12
1742419500000|2025-03-19 21:25:00|13312.8|13298.7|13313.1|13297.1|13313.2|13298.8|13312.3|13297|14
1742419800000|2025-03-19 21:30:00|13312.3|13297|13312.5|13297|13312.6|13297|13312.3|13297|3
1742420100000|2025-03-19 21:35:00|13312.6||13312.6||13312.6||13312.6||1
1742420400000|2025-03-19 21:40:00|13313|13297.1|13312.6|13297|13313.1|13297.1|13312.3|13297|4
1742420700000|2025-03-19 21:45:00|13312.3|13297.6|13311.7|13297.6|13312.7|13297.6|13311.5|13297.4|24
1742421000000|2025-03-19 21:50:00|13311.6|13297.5|13311.7|13297.6|13311.7|13297.6|13311|13296.9|26
1742421300000|2025-03-19 21:55:00|13311.6|13297.5|13311.2|13297.1|13313|13297.6|13311|13296.9|22
1742421600000|2025-03-19 22:00:00|13311.4|13297.2|13312|13297.9|13312.8|13300.4|13309.6|13296.9|127
1742421900000|2025-03-19 22:05:00|13312.1|13297.7|13308.9|13300.7|13312.8|13300.7|13308.9|13297.1|97
1742422200000|2025-03-19 22:10:00|13311.5|13297.9|13307.2|13300.6|13311.9|13302.4|13307.2|13297.6|78
1742422500000|2025-03-19 22:15:00|13307.3|13300.5|13304.6|13300.4|13307.9|13301.4|13303.6|13296.4|86
1742422800000|2025-03-19 22:20:00|13304.8|13299.4|13305.8|13297.9|13305.8|13299.5|13304.8|13297.5|85
1742423100000|2025-03-19 22:25:00|13305.6|13297.8|13304.1|13298.7|13305.8|13300.4|13303.6|13296.8|118
1742423400000|2025-03-19 22:30:00|13304.2|13298.8|13301.6|13297.4|13305.8|13299.4|13301.1|13294.6|87
1742423700000|2025-03-19 22:35:00|13302.2|13296.8|13303.4|13295.4|13308.5|13298.8|13301.6|13292.5|50
1742424000000|2025-03-19 22:40:00|13303.1|13295.3|13304.5|13296.5|13304.9|13298.4|13301.6|13294.9|99
1742424300000|2025-03-19 22:45:00|13304.6|13296.6|13303.2|13295.2|13304.9|13297.4|13301.6|13295.1|59
1742424600000|2025-03-19 22:50:00|13303.4|13295.4|13303.2|13295.1|13303.9|13295.6|13303|13294.9|75
1742424900000|2025-03-19 22:55:00|13303.3|13295.3|13304.9|13296.7|13305|13298.4|13301.6|13294.9|73
1742425200000|2025-03-19 23:00:00|13305|13296.8|13305.2|13301.4|13305.7|13301.4|13302.3|13296.6|71
1742425500000|2025-03-19 23:05:00|13304.6|13301.6|13304.2|13300.4|13305.6|13301.6|13303.6|13299.8|57
1742425800000|2025-03-19 23:10:00|13304.1|13299.9|13304.3|13300.1|13304.5|13300.6|13303.6|13299.4|74
1742426100000|2025-03-19 23:15:00|13304.2|13300.6|13303.2|13299.5|13304.6|13300.6|13302.9|13299.2|35
1742426400000|2025-03-19 23:20:00|13302.8|13299.4|13304.2|13300.4|13304.4|13300.4|13302.5|13298.4|83
1742426700000|2025-03-19 23:25:00|13303.8|13300.1|13302.7|13298.7|13304.2|13300.1|13302.6|13298.5|66
1742427000000|2025-03-19 23:30:00|13302.6|13298.6|13302.5|13298.4|13303.2|13299.4|13302.2|13297.8|76
1742427300000|2025-03-19 23:35:00|13302.8|13298.3|13302.2|13298.2|13303.3|13299.3|13302.2|13297.7|51
1742427600000|2025-03-19 23:40:00|13301.6|13297.2|13299.6|13296.3|13301.9|13298|13299.6|13296.3|77
1742427900000|2025-03-19 23:45:00|13299.7|13296|13298.7|13295.3|13299.9|13296.4|13298.6|13294.9|50
1742428200000|2025-03-19 23:50:00|13298.6|13295.4|13297.5|13293.3|13298.7|13295.4|13296.9|13293|50
1742428500000|2025-03-19 23:55:00|13297.7|13293.2|13296.6|13293.4|13297.8|13294.1|13296.6|13292.5|65
1742428800000|2025-03-20 00:00:00|13296.2|13293.3|13293.2|13291.6|13296.2|13293.8|13293.2|13291.2|131
1742429100000|2025-03-20 00:05:00|13293.4|13291.8|13291.5|13289.9|13293.4|13291.8|13290.3|13287.1|97
1742429400000|2025-03-20 00:10:00|13291.3|13289.7|13292.9|13290.5|13292.9|13290.5|13290.3|13288.7|49
1742429700000|2025-03-20 00:15:00|13292.6|13291|13295.3|13293.7|13295.3|13293.7|13292.6|13290.9|97
1742430000000|2025-03-20 00:20:00|13295.1|13293.5|13294.8|13293.2|13295.2|13293.6|13293.8|13292.2|111
1742430300000|2025-03-20 00:25:00|13294.9|13293.3|13299.6|13296.5|13300.4|13298.3|13294.6|13293|105
1742430600000|2025-03-20 00:30:00|13299.5|13296.7|13299.5|13297.9|13305.6|13303.2|13297.6|13295.2|292
1742430900000|2025-03-20 00:35:00|13299.7|13297.3|13300.3|13297.9|13301.9|13298.6|13298.1|13296.5|241
1742431200000|2025-03-20 00:40:00|13300.4|13298|13299.7|13297.3|13301|13298.6|13298|13295.6|161
1742431500000|2025-03-20 00:45:00|13298.9|13296.7|13301.3|13299.7|13302.1|13300.5|13296|13294.4|197
1742431800000|2025-03-20 00:50:00|13301.4|13299.8|13299|13296.6|13302.3|13300.7|13298.2|13295.8|225
1742432100000|2025-03-20 00:55:00|13299.1|13296.7|13298.3|13295.9|13299.9|13297.7|13297.5|13295.1|186
1742432400000|2025-03-20 01:00:00|13298.1|13295.7|13304.2|13302.6|13305.1|13303.3|13297.3|13294.9|195
1742432700000|2025-03-20 01:05:00|13304.1|13302.5|13306.2|13304.6|13307.9|13306.3|13303.7|13302.1|163
1742433000000|2025-03-20 01:10:00|13306.3|13304.7|13304.1|13301.7|13306.6|13305|13303.1|13300.7|187
1742433300000|2025-03-20 01:15:00|13303.9|13301.5|13302|13300.4|13307.9|13306.3|13301.8|13300.2|360
1742433600000|2025-03-20 01:20:00|13302.1|13300.5|13302.4|13300.8|13303.4|13301.8|13301.4|13299.8|156
1742433900000|2025-03-20 01:25:00|13302.3|13300.7|13302.3|13300.7|13303.9|13302.3|13301.9|13300.3|129
1742434200000|2025-03-20 01:30:00|13301.5|13299.9|13301.8|13300.2|13304.8|13303.2|13301.2|13299.6|198
1742434500000|2025-03-20 01:35:00|13302|13300.4|13304.9|13303.3|13305.6|13304|13301.8|13300.2|164
1742434800000|2025-03-20 01:40:00|13305|13303.4|13308.3|13306.7|13309.5|13307.9|13304.8|13303.2|171
1742435100000|2025-03-20 01:45:00|13308.2|13306.6|13308|13306.4|13311|13309.4|13307.5|13305.9|141
1742435400000|2025-03-20 01:50:00|13307.9|13306.3|13309.2|13307.6|13310.2|13308.6|13307.6|13306|101
1742435700000|2025-03-20 01:55:00|13309.4|13307.8|13309.5|13307.9|13310.2|13308.6|13306.7|13304.9|239
1742436000000|2025-03-20 02:00:00|13309.4|13307.8|13306.1|13304.5|13309.5|13307.9|13305.5|13303.9|119
1742436300000|2025-03-20 02:05:00|13306|13304.4|13303.7|13302.1|13306.1|13304.5|13301.5|13299.9|192
1742436600000|2025-03-20 02:10:00|13303.8|13302.2|13297.9|13296.3|13306.5|13304.5|13297.9|13296.3|340
1742436900000|2025-03-20 02:15:00|13297.8|13296.2|13301.1|13299.5|13302.1|13300.5|13297.3|13295.7|200
1742437200000|2025-03-20 02:20:00|13301|13299.4|13301.8|13300.2|13302.2|13300.6|13299.9|13298.3|101
1742437500000|2025-03-20 02:25:00|13301.9|13300.3|13301.2|13299.6|13302.2|13300.6|13300.2|13298.6|107
1742437800000|2025-03-20 02:30:00|13301.1|13299.5|13301.6|13300|13302.3|13300.7|13300.2|13298.6|132
1742438100000|2025-03-20 02:35:00|13301.7|13300.1|13306.3|13304.7|13307.3|13305.7|13301.7|13300.1|161
1742438400000|2025-03-20 02:40:00|13306.2|13304.6|13304.8|13303.2|13306.8|13305.2|13303.6|13302|157
1742438700000|2025-03-20 02:45:00|13304.7|13303.1|13311.1|13309.5|13311.2|13309.6|13304.2|13302.6|190
1742439000000|2025-03-20 02:50:00|13311.2|13309.6|13311.2|13309.6|13313.2|13311.6|13311.1|13309.5|163
1742439300000|2025-03-20 02:55:00|13311.1|13309.5|13312.6|13310.2|13312.8|13310.9|13309.6|13307.2|159
1742439600000|2025-03-20 03:00:00|13312.7|13310.3|13314.2|13311.8|13315|13313.4|13312.5|13310.1|189
1742439900000|2025-03-20 03:05:00|13314.3|13311.9|13313.7|13311.3|13315.2|13312.8|13313.6|13311.2|123
1742440200000|2025-03-20 03:10:00|13313.5|13311.1|13310.2|13308.6|13313.5|13311.1|13309.9|13308.3|146
1742440500000|2025-03-20 03:15:00|13310.1|13308.5|13310.9|13309.3|13311|13309.4|13306.9|13305.3|185
1742440800000|2025-03-20 03:20:00|13311|13309.4|13312.3|13310.7|13313.4|13311.8|13311|13309.4|113
1742441100000|2025-03-20 03:25:00|13312.4|13310.8|13312.2|13310.6|13312.9|13311.3|13311.3|13309.7|75
1742441400000|2025-03-20 03:30:00|13312.1|13310.5|13311.2|13309.6|13314.3|13312.7|13310.9|13309.3|152
1742441700000|2025-03-20 03:35:00|13311.1|13309.5|13313.3|13311.7|13314.4|13312.8|13311.1|13309.5|133
1742442000000|2025-03-20 03:40:00|13313.2|13311.6|13312.6|13310.2|13313.5|13311.9|13311.8|13310.1|97
1742442300000|2025-03-20 03:45:00|13312|13310.4|13316.2|13314.6|13316.4|13314.8|13312|13310.4|126
1742442600000|2025-03-20 03:50:00|13316.1|13314.5|13314.3|13312.7|13316.4|13314.8|13314.2|13312.6|61
1742442900000|2025-03-20 03:55:00|13313.6|13312|13312.6|13311|13314|13312.4|13312.4|13310.8|123
1742443200000|2025-03-20 04:00:00|13312.7|13311.1|13313.9|13312.3|13316.5|13314.9|13312.3|13310.7|147
1742443500000|2025-03-20 04:05:00|13314|13312.4|13313.9|13312.3|13315.4|13313.8|13312.5|13310.9|107
1742443800000|2025-03-20 04:10:00|13314|13312.4|13314.2|13312.6|13314.7|13313.1|13312.8|13311.1|96
1742444100000|2025-03-20 04:15:00|13314|13312.4|13314.6|13313|13316.2|13314.6|13314|13312.4|71
1742444400000|2025-03-20 04:20:00|13314.4|13312.8|13314.6|13313|13315.8|13314.1|13314.3|13312.6|64
1742444700000|2025-03-20 04:25:00|13314.5|13312.9|13312.7|13311.1|13314.8|13313.2|13312.4|13310.8|129
1742445000000|2025-03-20 04:30:00|13312.9|13311.3|13313.4|13311.8|13314|13312.4|13312.5|13310.9|90
1742445300000|2025-03-20 04:35:00|13313.5|13311.9|13317.1|13315.5|13317.1|13315.5|13313.5|13311.9|90
1742445600000|2025-03-20 04:40:00|13317|13315.4|13316.3|13314.7|13317.6|13316|13316.3|13314.7|79
1742445900000|2025-03-20 04:45:00|13316.4|13314.8|13313.8|13312.2|13316.4|13314.8|13313.6|13312|107
1742446200000|2025-03-20 04:50:00|13313.9|13312.3|13315.4|13313.8|13315.5|13313.9|13313.4|13311.8|101
1742446500000|2025-03-20 04:55:00|13315.3|13313.7|13313.9|13312.3|13315.3|13313.7|13313.8|13312.2|111
1742446800000|2025-03-20 05:00:00|13314|13312.4|13318.5|13316.9|13318.6|13317|13313.9|13312.3|163
1742447100000|2025-03-20 05:05:00|13318.3|13316.7|13319.7|13318.1|13319.9|13318.3|13318.3|13316.7|85
1742447400000|2025-03-20 05:10:00|13319.6|13318|13318.7|13317.1|13320.1|13318.5|13318.5|13316.8|62
1742447700000|2025-03-20 05:15:00|13318.8|13317.2|13319|13317.4|13319.9|13318.3|13318.6|13316.6|85
1742448000000|2025-03-20 05:20:00|13319.2|13317.6|13318.6|13317|13320.8|13319.2|13318.3|13316.7|106
1742448300000|2025-03-20 05:25:00|13318.5|13316.9|13321.5|13319.9|13322.2|13320.6|13318.4|13316.8|157
1742448600000|2025-03-20 05:30:00|13321.4|13319.8|13320.8|13319.2|13322|13320.4|13320.3|13318.7|77
1742448900000|2025-03-20 05:35:00|13320.7|13319.1|13323.3|13321.7|13323.5|13321.9|13320.5|13318.9|101
1742449200000|2025-03-20 05:40:00|13323.2|13321.6|13319.9|13318.3|13323.3|13321.7|13319.9|13318.3|77
1742449500000|2025-03-20 05:45:00|13320|13318.4|13319.6|13318|13320.3|13318.7|13319.3|13317.6|59
1742449800000|2025-03-20 05:50:00|13319.4|13317.8|13320.1|13318.5|13321.3|13319.7|13319.3|13317.5|78
1742450100000|2025-03-20 05:55:00|13319.9|13318.3|13319.3|13317.7|13321.2|13319.6|13318.4|13316.8|190
1742450400000|2025-03-20 06:00:00|13319.2|13317.6|13316.9|13315.3|13319.2|13317.6|13316.5|13314.9|248
1742450700000|2025-03-20 06:05:00|13317|13315.4|13313.8|13312.2|13317|13315.4|13312.9|13310.7|187
1742451000000|2025-03-20 06:10:00|13313.7|13312.1|13314|13312.4|13314.6|13313|13313|13311.4|98
1742451300000|2025-03-20 06:15:00|13314.1|13312.5|13317.7|13316.1|13318|13316.4|13313.7|13312.1|90
1742451600000|2025-03-20 06:20:00|13317.8|13316.2|13318.7|13317.1|13319.3|13317.7|13317.3|13315.7|162
1742451900000|2025-03-20 06:25:00|13318.6|13317|13317.9|13316.3|13319.2|13317.6|13317.8|13316.2|111
1742452200000|2025-03-20 06:30:00|13318|13316.4|13318.4|13316.8|13319.5|13317.9|13316.3|13314.7|171
1742452500000|2025-03-20 06:35:00|13318.5|13316.9|13319.5|13317.1|13321.4|13319.8|13318.5|13316.9|134
1742452800000|2025-03-20 06:40:00|13319.4|13317|13315.8|13314.2|13319.9|13317.5|13315.5|13313.9|115
1742453100000|2025-03-20 06:45:00|13315.7|13314.1|13319.4|13317.8|13319.9|13318.3|13315.3|13313.7|124
1742453400000|2025-03-20 06:50:00|13319.5|13317.9|13323.2|13321.6|13323.3|13321.7|13319.3|13317.7|125
1742453700000|2025-03-20 06:55:00|13323.1|13321.5|13321.1|13319.5|13324.3|13322.7|13320.6|13319|121
1742454000000|2025-03-20 07:00:00|13321|13319.4|13322.7|13321.1|13323.2|13321.6|13319.9|13318.3|136
1742454300000|2025-03-20 07:05:00|13322.8|13321.2|13323.9|13322.3|13326.3|13324.7|13322.8|13321.2|183
1742454600000|2025-03-20 07:10:00|13324|13322.4|13327.9|13326.3|13328.3|13326.7|13322.9|13321.3|213
1742454900000|2025-03-20 07:15:00|13327.7|13326.1|13326.4|13324.8|13328.3|13326.7|13324.6|13323|215
1742455200000|2025-03-20 07:20:00|13326.3|13324.7|13327.1|13325.5|13328.7|13327.1|13326.2|13324.6|301
1742455500000|2025-03-20 07:25:00|13327.2|13325.6|13330|13328.4|13331.2|13329.6|13326.6|13325|164
1742455800000|2025-03-20 07:30:00|13330.1|13328.5|13331.6|13330|13331.7|13330.1|13329.3|13327.7|148
1742456100000|2025-03-20 07:35:00|13330.8|13329.2|13337.4|13335.8|13337.9|13336.3|13330|13328.4|269
1742456400000|2025-03-20 07:40:00|13337.3|13335.7|13336.9|13335.3|13338.6|13337|13334.6|13333|225
1742456700000|2025-03-20 07:45:00|13337|13335.4|13335.5|13333.9|13338.4|13336.8|13335.3|13333.7|147
1742457000000|2025-03-20 07:50:00|13335.4|13333.8|13332.3|13330.7|13335.6|13334|13331.3|13329.7|156
1742457300000|2025-03-20 07:55:00|13332.4|13330.8|13329.7|13328.1|13333.6|13332|13329.4|13327.8|233
1742457600000|2025-03-20 08:00:00|13329.6|13328|13327.2|13325.6|13330.1|13328.5|13323.5|13321.9|170
1742457900000|2025-03-20 08:05:00|13327.1|13325.5|13326|13324.4|13327.5|13325.9|13325.1|13323.5|118
1742458200000|2025-03-20 08:10:00|13326.1|13324.5|13327.3|13325.7|13328.3|13326.7|13323.8|13322.2|239
1742458500000|2025-03-20 08:15:00|13327.4|13325.8|13329.3|13327.7|13330.7|13329.1|13327.2|13325.4|303
1742458800000|2025-03-20 08:20:00|13329.2|13327.6|13331.5|13329.9|13331.9|13330.3|13328.6|13327|212
1742459100000|2025-03-20 08:25:00|13331.6|13330|13332.5|13330.9|13333.6|13332|13331.6|13330|167
1742459400000|2025-03-20 08:30:00|13333.2|13331.6|13333.1|13331.5|13334.9|13332.9|13330.8|13329.2|231
1742459700000|2025-03-20 08:35:00|13332.9|13331.3|13334.1|13332.5|13336|13334.4|13331.2|13329.6|247
1742460000000|2025-03-20 08:40:00|13334|13332.4|13339.1|13337.5|13339.6|13338|13333.9|13332.2|248
1742460300000|2025-03-20 08:45:00|13339.2|13337.6|13334.3|13332.7|13339.5|13337.9|13334.2|13332.6|241
1742460600000|2025-03-20 08:50:00|13334.4|13332.8|13332.7|13331.1|13335.5|13333.9|13332.3|13330.7|200
1742460900000|2025-03-20 08:55:00|13332.6|13331|13336.8|13335.2|13337|13335.4|13332.4|13330.8|218
1742461200000|2025-03-20 09:00:00|13336.9|13335.3|13339.4|13337.8|13339.8|13338.2|13336.8|13335.2|202
1742461500000|2025-03-20 09:05:00|13340.2|13338.6|13335.5|13333.9|13340.7|13339.1|13335.5|13333.9|198
1742461800000|2025-03-20 09:10:00|13335.6|13334|13339.1|13337.5|13340.4|13338.8|13335.1|13333.5|245
1742462100000|2025-03-20 09:15:00|13339|13337.4|13342.8|13341.2|13343.7|13342.1|13338|13336.4|246
1742462400000|2025-03-20 09:20:00|13342.6|13341|13348.3|13346.7|13349.5|13347.9|13342.5|13340.9|333
1742462700000|2025-03-20 09:25:00|13348.1|13346.5|13352.2|13350.6|13353.2|13351.6|13347.9|13346.3|465
1742463000000|2025-03-20 09:30:00|13352.8|13350.4|13351.2|13349.6|13354.4|13352.8|13349.3|13347.7|336
1742463300000|2025-03-20 09:35:00|13351.4|13349.8|13344.2|13342.6|13352.8|13351.2|13344|13342.4|212
1742463600000|2025-03-20 09:40:00|13344.4|13342.8|13349.3|13347.7|13349.9|13348.3|13343.9|13342.3|222
1742463900000|2025-03-20 09:45:00|13349.1|13347.5|13349.2|13347.6|13351.8|13350.2|13348.8|13347.2|276
1742464200000|2025-03-20 09:50:00|13349.4|13347.8|13348.2|13346.6|13349.5|13347.9|13347|13345.4|242
1742464500000|2025-03-20 09:55:00|13348.5|13346.9|13350.6|13349|13352.2|13350.6|13347.2|13345.6|303
1742464800000|2025-03-20 10:00:00|13350.5|13348.9|13350|13348.4|13351.9|13350.3|13347.1|13345.5|297
1742465100000|2025-03-20 10:05:00|13350.2|13348.6|13348.2|13346.6|13350.2|13348.6|13346.2|13344.6|262
1742465400000|2025-03-20 10:10:00|13348.1|13346.5|13350.4|13348.8|13351.9|13350.3|13348|13346.4|262
1742465700000|2025-03-20 10:15:00|13350.3|13348.7|13354.9|13353.3|13356.7|13355.1|13348.3|13346.7|367
1742466000000|2025-03-20 10:20:00|13354.8|13353.2|13352.5|13350.9|13355.7|13354.1|13351.3|13349.7|352
1742466300000|2025-03-20 10:25:00|13352.4|13350.8|13350.1|13348.5|13353.3|13351.7|13349.7|13348.1|272
1742466600000|2025-03-20 10:30:00|13350.2|13348.6|13353.1|13351.5|13353.2|13351.6|13349.1|13347.5|240
1742466900000|2025-03-20 10:35:00|13353.3|13351.7|13350.6|13349|13353.8|13352.2|13350.5|13348.9|209
1742467200000|2025-03-20 10:40:00|13350.5|13348.9|13352.5|13350.9|13353.3|13351.7|13349.8|13348.2|222
1742467500000|2025-03-20 10:45:00|13352.3|13350.7|13352.5|13350.9|13354.6|13353|13352.1|13350.5|182
1742467800000|2025-03-20 10:50:00|13352.4|13350.8|13354.5|13352.9|13355.2|13353.6|13352.4|13350.8|110
1742468100000|2025-03-20 10:55:00|13354.7|13353.1|13351.8|13350.2|13354.7|13353.1|13351.1|13349.5|242
1742468400000|2025-03-20 11:00:00|13351.5|13349.9|13353.7|13352.1|13353.9|13352.3|13351.1|13349.5|156
1742468700000|2025-03-20 11:05:00|13353.6|13352|13352.4|13350.8|13354.4|13352.8|13351.9|13350.3|163
1742469000000|2025-03-20 11:10:00|13352.6|13351|13352|13350.4|13353.5|13351.9|13351.4|13349.8|181
1742469300000|2025-03-20 11:15:00|13351.9|13350.3|13352.7|13351.1|13355.3|13352.8|13351.4|13349.8|219
1742469600000|2025-03-20 11:20:00|13352.5|13350.9|13353.1|13351.5|13355.4|13353.8|13351.3|13349.7|167
1742469900000|2025-03-20 11:25:00|13353|13351.4|13351.9|13350.3|13353|13351.4|13350.6|13349|123
1742470200000|2025-03-20 11:30:00|13352|13350.4|13350.8|13349.2|13352.4|13350.8|13349.3|13347.7|164
1742470500000|2025-03-20 11:35:00|13350.7|13349.1|13349.8|13348.2|13352.3|13350.7|13349.8|13348.2|174
1742470800000|2025-03-20 11:40:00|13349.7|13348.1|13352.3|13350.7|13352.5|13350.9|13348.7|13347.1|159
1742471100000|2025-03-20 11:45:00|13352.4|13350.8|13348.6|13347|13352.6|13351|13348.4|13346.8|137
1742471400000|2025-03-20 11:50:00|13348.7|13347.1|13350.8|13349.2|13351.3|13349.7|13348.5|13346.9|146
1742471700000|2025-03-20 11:55:00|13350.7|13349.1|13350.2|13348.6|13351.1|13349.5|13349.1|13347.5|202
1742472000000|2025-03-20 12:00:00|13350.4|13348.8|13350.8|13349.2|13351.6|13350|13347.8|13346.2|343
1742472300000|2025-03-20 12:05:00|13350.9|13349.3|13351.2|13349.6|13352.9|13351.3|13350.3|13348.7|147
1742472600000|2025-03-20 12:10:00|13351.5|13349.9|13350.4|13348.8|13351.7|13350.1|13348.9|13347.3|147
1742472900000|2025-03-20 12:15:00|13350.3|13348.7|13349.4|13347.8|13351.6|13350|13349.1|13347.5|149
1742473200000|2025-03-20 12:20:00|13349.2|13347.6|13352.1|13350.5|13352.9|13351.3|13349.1|13347.5|154
1742473500000|2025-03-20 12:25:00|13352.2|13350.6|13358.2|13352.1|13358.3|13353.4|13352.1|13350.5|186
1742473800000|2025-03-20 12:30:00|13357.4|13351.3|13359.4|13357.8|13359.7|13357.9|13353.6|13349.4|337
1742474100000|2025-03-20 12:35:00|13359.5|13357.9|13356.7|13355.1|13360.8|13359.2|13356.3|13354.4|295
1742474400000|2025-03-20 12:40:00|13356.6|13355|13358.5|13356.9|13358.7|13357.1|13355.7|13354.1|243
1742474700000|2025-03-20 12:45:00|13358.8|13357.2|13357|13355.4|13359.6|13358|13356.8|13355.1|170
1742475000000|2025-03-20 12:50:00|13356.8|13355.2|13359.3|13357.7|13359.5|13357.9|13355|13353.4|197
1742475300000|2025-03-20 12:55:00|13359.2|13357.6|13359.1|13357.5|13360.1|13358.5|13357.7|13356.1|242
1742475600000|2025-03-20 13:00:00|13359.2|13357.6|13360.1|13358.5|13361.6|13360|13358.1|13356.5|238
1742475900000|2025-03-20 13:05:00|13360|13358.4|13363.3|13361.7|13363.7|13362.1|13358.2|13356.6|153
1742476200000|2025-03-20 13:10:00|13363.5|13361.9|13363.8|13362.2|13365|13363.4|13362.6|13361|221
1742476500000|2025-03-20 13:15:00|13364|13362.4|13365.8|13364.2|13366|13364.4|13363.6|13362|143
1742476800000|2025-03-20 13:20:00|13365.9|13364.3|13369.1|13367.5|13370.3|13368.7|13365.9|13364.3|224
1742477100000|2025-03-20 13:25:00|13369.3|13367.7|13373|13371.4|13375|13373.4|13369.3|13367.7|276
1742477400000|2025-03-20 13:30:00|13372.9|13371.3|13375.5|13373.9|13377.7|13376.1|13372.3|13370.7|250
1742477700000|2025-03-20 13:35:00|13375.6|13374|13373.8|13372.2|13375.7|13374.1|13371.7|13370.1|142
1742478000000|2025-03-20 13:40:00|13373.9|13372.3|13374.3|13372.7|13375.5|13373.9|13373.8|13372.2|139
1742478300000|2025-03-20 13:45:00|13374.2|13372.6|13373.8|13372.2|13374.4|13372.8|13371|13369.1|141
1742478600000|2025-03-20 13:50:00|13373.7|13372.1|13374.4|13372.8|13375.2|13373.6|13373|13371.4|187
1742478900000|2025-03-20 13:55:00|13374.3|13372.7|13370.8|13366.5|13375.1|13373.5|13370.1|13366.5|238
1742479200000|2025-03-20 14:00:00|13370.5|13366.7|13364.7|13363.1|13370.5|13368.6|13363.9|13362.2|166
1742479500000|2025-03-20 14:05:00|13364.6|13363|13364.9|13363.3|13368.2|13366.6|13364.2|13362.6|217
1742479800000|2025-03-20 14:10:00|13365.3|13363.7|13365|13363.4|13368|13366.4|13364.6|13363|225
1742480100000|2025-03-20 14:15:00|13365.4|13363.8|13365.5|13363.9|13366|13364.4|13364.4|13362.8|132
1742480400000|2025-03-20 14:20:00|13365.6|13364|13368.5|13366.9|13369.4|13367.8|13365.1|13363.5|214
1742480700000|2025-03-20 14:25:00|13368.4|13366.8|13370|13368.4|13370.6|13369|13368.2|13366.6|129
1742481000000|2025-03-20 14:30:00|13370.2|13368.6|13371.1|13369.5|13371.3|13369.7|13369.2|13367.6|142
1742481300000|2025-03-20 14:35:00|13371.2|13369.6|13370.1|13368.5|13371.4|13369.8|13369.5|13367.9|123
1742481600000|2025-03-20 14:40:00|13370|13368.4|13369.7|13368.1|13370.7|13369.1|13369|13367.4|116
1742481900000|2025-03-20 14:45:00|13369.6|13368|13370.8|13369.2|13371.4|13369.8|13369.2|13367.6|125
1742482200000|2025-03-20 14:50:00|13370.7|13369.1|13369.6|13368|13370.7|13369.1|13369.4|13367.2|62
1742482500000|2025-03-20 14:55:00|13369.5|13367.9|13366.5|13364.9|13369.5|13367.9|13366.1|13364.5|150
1742482800000|2025-03-20 15:00:00|13366.6|13365|13366.6|13365|13367.9|13366.3|13366|13364.4|116
1742483100000|2025-03-20 15:05:00|13366.5|13364.9|13367.8|13364.7|13368.5|13366.9|13365.6|13364|122
1742483400000|2025-03-20 15:10:00|13367.9|13364.8|13366.1|13364.5|13368.1|13366.5|13366|13364.4|91
1742483700000|2025-03-20 15:15:00|13366|13364.4|13365.2|13363.6|13367.2|13365.6|13364.6|13363|153
1742484000000|2025-03-20 15:20:00|13365.1|13363.5|13361.5|13359.9|13365.4|13363.8|13361.4|13359.8|142
1742484300000|2025-03-20 15:25:00|13361.6|13360|13360.1|13358.5|13361.7|13360.1|13359.6|13358|137
1742484600000|2025-03-20 15:30:00|13360|13358.4|13364.1|13362.5|13364.3|13362.7|13360|13358.4|255
1742484900000|2025-03-20 15:35:00|13363.9|13362.3|13364.8|13361.5|13365.7|13363.7|13363.2|13361.2|143
1742485200000|2025-03-20 15:40:00|13364.9|13361.6|13364.7|13361.4|13364.9|13362.1|13363.4|13360.2|176
1742485500000|2025-03-20 15:45:00|13364.5|13361.3|13362.9|13359.6|13364.7|13361.9|13362.3|13359.1|145
1742485800000|2025-03-20 15:50:00|13362.6|13359.4|13357.4|13355.8|13363.7|13360.6|13357.3|13355.7|218
1742486100000|2025-03-20 15:55:00|13357.3|13355.7|13358.5|13356.9|13360.4|13358|13357.2|13355.1|311
1742486400000|2025-03-20 16:00:00|13358.6|13357|13358.9|13357.3|13359.7|13357.5|13356.5|13354.9|229
1742486700000|2025-03-20 16:05:00|13358.8|13357.2|13359.8|13358.2|13360|13358.4|13358.6|13356.7|110
1742487000000|2025-03-20 16:10:00|13359.7|13358.1|13355.8|13354.2|13360.1|13358.4|13355.8|13353.7|119
1742487300000|2025-03-20 16:15:00|13355.6|13354|13354.8|13353.2|13355.8|13354.1|13353.6|13352|123
1742487600000|2025-03-20 16:20:00|13354.9|13353.3|13354.9|13353.3|13355.3|13353.7|13354|13352.4|97
1742487900000|2025-03-20 16:25:00|13355|13353.4|13356.6|13355|13356.9|13355.3|13354.7|13352.3|90
1742488200000|2025-03-20 16:30:00|13356.5|13354.9|13357.9|13356.3|13358.4|13356.8|13355.9|13354.2|124
1742488500000|2025-03-20 16:35:00|13358.1|13356.5|13359.7|13356.4|13359.9|13358|13358.1|13356.2|159
1742488800000|2025-03-20 16:40:00|13359.2|13356.6|13358|13355.6|13359.8|13357.2|13357.9|13355.4|128
1742489100000|2025-03-20 16:45:00|13357.9|13355.5|13357.9|13356.3|13358.1|13356.5|13355.9|13353.9|140
1742489400000|2025-03-20 16:50:00|13358|13356.4|13356.5|13354.9|13358|13356.4|13355.8|13354.2|173
1742489700000|2025-03-20 16:55:00|13356.2|13354.6|13355.8|13354.2|13356.9|13355.3|13354.7|13353.1|187
1742490000000|2025-03-20 17:00:00|13356.2|13354.6|13354.3|13352.7|13356.4|13354.7|13353.2|13351.6|181
1742490300000|2025-03-20 17:05:00|13354.4|13352.8|13355.5|13353.9|13356.8|13355|13354.1|13352.4|103
1742490600000|2025-03-20 17:10:00|13355.7|13354.1|13358.7|13355.4|13359.2|13356.7|13355.5|13353.9|131
1742490900000|2025-03-20 17:15:00|13358.6|13355.3|13359.7|13356.4|13360.3|13357|13358.4|13355.1|60
1742491200000|2025-03-20 17:20:00|13359.6|13356.3|13359.6|13356.4|13359.9|13356.7|13358.6|13355.7|35
1742491500000|2025-03-20 17:25:00|13359.7|13356.2|13358.6|13355.2|13359.7|13356.2|13357.9|13354.7|62
1742491800000|2025-03-20 17:30:00|13359|13355.4|13358.8|13355.4|13359.6|13356.4|13358.6|13354.6|56
1742492100000|2025-03-20 17:35:00|13359.1|13355.3|13358.8|13355.3|13359.8|13356.2|13357.7|13354.6|79
1742492400000|2025-03-20 17:40:00|13358.7|13355.4|13357.6|13353.5|13358.8|13355.4|13357.1|13353.3|90
1742492700000|2025-03-20 17:45:00|13357.5|13353.3|13357.6|13353.8|13358.1|13354.4|13356.4|13352.7|68
1742493000000|2025-03-20 17:50:00|13357.5|13353.9|13356.7|13352.5|13357.5|13354.4|13354.3|13351.3|118
1742493300000|2025-03-20 17:55:00|13356.8|13352.6|13356.2|13353.8|13357.2|13354|13355|13352.3|196
1742493600000|2025-03-20 18:00:00|13356|13353.6|13354.9|13353.3|13356.3|13354|13354.1|13352.5|127
1742493900000|2025-03-20 18:05:00|13354.7|13353.1|13354.8|13352.4|13356|13354.2|13354.2|13352.4|78
1742494200000|2025-03-20 18:10:00|13354.9|13352.5|13353|13351.4|13355.8|13352.7|13352.9|13351.1|84
1742494500000|2025-03-20 18:15:00|13352.8|13351.2|13353.6|13350.5|13354.3|13351.7|13352.5|13350.1|64
1742494800000|2025-03-20 18:20:00|13354.1|13350.1|13349.9|13348.3|13354.3|13351|13349.9|13348.2|102
1742495100000|2025-03-20 18:25:00|13350.1|13348.5|13350.4|13348.8|13351.4|13349.8|13349.8|13348.2|102
1742495400000|2025-03-20 18:30:00|13350.5|13348.9|13351.5|13349.9|13351.6|13350|13350.1|13348.4|62
1742495700000|2025-03-20 18:35:00|13351.4|13349.8|13353.1|13351.5|13354.2|13351.7|13351.2|13349.6|58
1742496000000|2025-03-20 18:40:00|13353|13351.4|13351.9|13350.3|13353.4|13351.8|13351.9|13350.3|71
1742496300000|2025-03-20 18:45:00|13352.1|13350.5|13352.2|13350.6|13352.8|13351.1|13351.1|13349.4|68
1742496600000|2025-03-20 18:50:00|13352.3|13350.7|13352.8|13351.2|13352.9|13351.3|13351.9|13350.3|203
1742496900000|2025-03-20 18:55:00|13352.6|13351|13351.9|13350.3|13353.3|13351.1|13351.2|13349.1|238
1742497200000|2025-03-20 19:00:00|13351.7|13350.1|13352.1|13350.5|13352.7|13350.7|13351.3|13349.3|252
1742497500000|2025-03-20 19:05:00|13352|13350.4|13351.8|13350.2|13352.7|13350.5|13351.2|13349.6|111
1742497800000|2025-03-20 19:10:00|13351.9|13350.3|13351.3|13349.7|13352.7|13350.8|13351.1|13349.2|82
1742498100000|2025-03-20 19:15:00|13351|13349.4|13349.7|13348.1|13352.6|13350|13349.7|13348.1|110
1742498400000|2025-03-20 19:20:00|13349.5|13347.9|13348.8|13346.4|13349.7|13348|13347.7|13346.1|87
1742498700000|2025-03-20 19:25:00|13348.9|13346.5|13348.8|13346.4|13349.2|13347.2|13348|13345.7|77
1742499000000|2025-03-20 19:30:00|13348.7|13346.3|13349.7|13348.1|13350.7|13348.6|13348.7|13346.3|107
1742499300000|2025-03-20 19:35:00|13349.6|13348|13349.8|13348.2|13350.6|13348.4|13349.3|13347.4|75
1742499600000|2025-03-20 19:40:00|13349.7|13348.1|13349.6|13348|13349.8|13348.2|13349.1|13347.5|48
1742499900000|2025-03-20 19:45:00|13349.7|13348.1|13349.2|13347.6|13350.5|13348.9|13349.2|13347.6|108
1742500200000|2025-03-20 19:50:00|13349.7|13347.3|13349.5|13347.9|13349.9|13348.2|13348.7|13347|209
1742500500000|2025-03-20 19:55:00|13349.6|13348|13348.4|13346.8|13350|13348|13347.7|13346.1|251
1742500800000|2025-03-20 20:00:00|13348.3|13346.7|13349.9|13348.3|13349.9|13348.3|13348.3|13346.7|225
1742501100000|2025-03-20 20:05:00|13350|13348.4|13349.6|13348|13350.9|13348.7|13349.6|13348|86
1742501400000|2025-03-20 20:10:00|13349.7|13348.1|13350.1|13348.5|13351.6|13348.6|13349.3|13347.4|97
1742501700000|2025-03-20 20:15:00|13350|13348.4|13350.4|13348|13351.1|13349|13349.7|13347.7|123
1742502000000|2025-03-20 20:20:00|13350|13348.4|13347.7|13345.3|13350.5|13348.4|13347.2|13345.1|207
1742502300000|2025-03-20 20:25:00|13347.8|13345.4|13347.4|13345|13347.9|13345.6|13346|13344|186
1742502600000|2025-03-20 20:30:00|13347.6|13345.2|13347.3|13344.9|13347.9|13345.8|13347.1|13344.9|183
1742502900000|2025-03-20 20:35:00|13348.2|13344.4|13347.9|13345.5|13350.2|13345.7|13346.8|13341.8|116
1742503200000|2025-03-20 20:40:00|13347.8|13345.4|13347.8|13345.4|13351|13346.1|13347.2|13341.7|27
1742503500000|2025-03-20 20:45:00|13347.5|13345.9|13348.7|13346.3|13351.9|13346.3|13347.2|13342.1|31
1742503800000|2025-03-20 20:50:00|13348.6|13346.2|13352.3|13342.5|13352.3|13346.4|13348.4|13342.5|31
1742504100000|2025-03-20 20:55:00|13352.1|13342.4|13357.2|13341.2|13364.1|13348.1|13348.2|13336|283
1742504400000|2025-03-20 21:00:00|13356.9|13340.9|13356.8|13340.8|13357.3|13341.3|13356.8|13340.8|3
1742504700000|2025-03-20 21:05:00|13364.5|13348.5|13365.3|13349.3|13366.2|13350.2|13364.5|13348.5|5
1742505000000|2025-03-20 21:10:00|13361.3|13345.3|13359.8|13343.8|13365.4|13349.4|13354.9|13338.9|104
1742505300000|2025-03-20 21:15:00|13359.7|13343.7|13359.8|13343.8|13361.3|13345.3|13357.6|13341.6|45
1742505600000|2025-03-20 21:20:00|13359.1|13343.1|13360.2|13344.2|13364.7|13348.7|13355.1|13339.1|95
1742505900000|2025-03-20 21:25:00|13364.2|13348.2|13358.9|13342.9|13366.3|13350.3|13358.9|13342.9|30
1742506200000|2025-03-20 21:30:00|13360.1|13344.1|13359.7|13343.7|13364.1|13348.1|13359.3|13343.3|119
1742506500000|2025-03-20 21:35:00|13359.8|13343.8|13359.4|13343.4|13360.6|13344.6|13359.4|13343.4|29
1742506800000|2025-03-20 21:40:00|13359.9|13343.9|13359.9|13343.9|13362.2|13346.2|13357.6|13341.6|104
1742507100000|2025-03-20 21:45:00|13360|13344|13361|13345|13362.8|13346.8|13357.6|13341.6|124
1742507400000|2025-03-20 21:50:00|13361.1|13345.1|13362.9|13346.9|13365.5|13349.5|13360.1|13344.1|115
1742507700000|2025-03-20 21:55:00|13362.8|13346.8|13363.3|13347.3|13364.4|13348.4|13362|13346|62
1742508000000|2025-03-20 22:00:00|13363|13347|13360|13344|13363|13347|13357.7|13341.7|133
1742508300000|2025-03-20 22:05:00|13360.1|13344.1|13359.8|13343.8|13360.4|13344.4|13358.6|13342.6|88
1742508600000|2025-03-20 22:10:00|13359.9|13343.9|13353|13347|13361.8|13350.5|13353|13343.2|66
1742508900000|2025-03-20 22:15:00|13355.7|13345.1|13349.2|13343.8|13355.7|13346.7|13349.2|13343|47
1742509200000|2025-03-20 22:20:00|13350.8|13344.4|13351.9|13343.3|13352.1|13345.4|13349.6|13342.6|82
1742509500000|2025-03-20 22:25:00|13348.6|13344.4|13348.4|13342.9|13351.3|13344.4|13347.6|13341.1|92
1742509800000|2025-03-20 22:30:00|13348.5|13343.4|13351.2|13345.8|13351.3|13345.8|13348.2|13341.7|37
1742510100000|2025-03-20 22:35:00|13351|13346.4|13350.6|13345.1|13352.7|13346.4|13349.6|13343.4|74
1742510400000|2025-03-20 22:40:00|13350.5|13345|13352.9|13344.6|13353.9|13347.4|13349.6|13344.1|76
1742510700000|2025-03-20 22:45:00|13352.8|13344.5|13351.3|13343.5|13352.8|13345.4|13349.6|13343.3|71
1742511000000|2025-03-20 22:50:00|13351.5|13343.6|13351.6|13343.6|13351.7|13343.9|13351.2|13343.3|51
1742511300000|2025-03-20 22:55:00|13351.7|13343.7|13351.3|13345.7|13355.5|13346.4|13349.6|13339.5|43
1742511600000|2025-03-20 23:00:00|13350.8|13346.1|13349.8|13345.8|13351.3|13347.3|13349.2|13345.1|46
1742511900000|2025-03-20 23:05:00|13349.6|13345.6|13350.1|13345.9|13351.2|13346.8|13349.3|13345.4|40
1742512200000|2025-03-20 23:10:00|13350.4|13346.2|13351.2|13347|13351.6|13347.4|13350.2|13345.7|52
1742512500000|2025-03-20 23:15:00|13351.9|13346.5|13350.5|13346.7|13352.2|13348.4|13350.2|13346|44
1742512800000|2025-03-20 23:20:00|13351.1|13346.1|13349.5|13345.4|13351.4|13347.4|13349.5|13345.4|48
1742513100000|2025-03-20 23:25:00|13349.6|13346|13352.4|13348.2|13352.4|13348.2|13349.6|13345.5|51
1742513400000|2025-03-20 23:30:00|13352.6|13348.4|13349.8|13348.2|13353.1|13349.9|13346.7|13345|136
1742513700000|2025-03-20 23:35:00|13349.7|13347.3|13350.7|13348.3|13351.3|13348.7|13348.6|13346.5|84
1742514000000|2025-03-20 23:40:00|13350.6|13348.2|13349.2|13347.6|13351.3|13348.6|13347.7|13346.1|86
1742514300000|2025-03-20 23:45:00|13349.1|13347.5|13348.7|13347.1|13349.4|13347.5|13347.3|13345.1|95
1742514600000|2025-03-20 23:50:00|13348.5|13346.9|13347.5|13345.9|13348.8|13347.1|13346.6|13345|107
1742514900000|2025-03-20 23:55:00|13347.6|13346|13349.1|13347.5|13349.9|13348.2|13346.5|13344.9|124
1742515200000|2025-03-21 00:00:00|13348.9|13347.3|13347.2|13345.6|13348.9|13347.3|13345.7|13344.1|164
1742515500000|2025-03-21 00:05:00|13347.1|13345.5|13349.5|13347.9|13349.9|13348.3|13345|13343.4|149
1742515800000|2025-03-21 00:10:00|13349.4|13347.8|13351.9|13350.3|13353.4|13351.8|13349|13347.4|151
1742516100000|2025-03-21 00:15:00|13351.7|13350.1|13353.3|13351.7|13353.4|13351.8|13351.6|13350|161
1742516400000|2025-03-21 00:20:00|13353.2|13351.6|13352.8|13351.2|13355.2|13353.6|13351.9|13350.3|136
1742516700000|2025-03-21 00:25:00|13352.9|13351.3|13351.9|13350.3|13353.1|13351.5|13351.6|13350|129
1742517000000|2025-03-21 00:30:00|13351.6|13350|13350.5|13348.1|13352.1|13350.2|13350.1|13347.7|149
1742517300000|2025-03-21 00:35:00|13350.6|13348.2|13350.9|13349.3|13352.5|13350.1|13350.5|13347.9|155
1742517600000|2025-03-21 00:40:00|13350.8|13349.2|13349.9|13348.3|13351.5|13349.9|13348.8|13347.2|133
1742517900000|2025-03-21 00:45:00|13350.1|13348.5|13350.4|13348.8|13350.5|13348.9|13349.5|13347.9|136
1742518200000|2025-03-21 00:50:00|13350.3|13348.7|13352.8|13351.2|13353.3|13351.7|13349.6|13348|122
1742518500000|2025-03-21 00:55:00|13352.2|13350.6|13352.6|13351|13353.2|13351.6|13350.7|13349.1|238
1742518800000|2025-03-21 01:00:00|13352.8|13351.2|13356.8|13355.2|13357.7|13356.1|13352.7|13351.1|193
1742519100000|2025-03-21 01:05:00|13356.9|13355.3|13359.7|13358.1|13359.9|13358.3|13356.7|13355.1|142
1742519400000|2025-03-21 01:10:00|13359.6|13358|13358.8|13357.2|13359.7|13358.1|13358.7|13357.1|128
1742519700000|2025-03-21 01:15:00|13358.9|13357.3|13359.4|13357.8|13359.8|13358.2|13358.4|13356.8|102
1742520000000|2025-03-21 01:20:00|13359.5|13357.9|13356|13354.4|13359.5|13357.9|13355.3|13353.7|116
1742520300000|2025-03-21 01:25:00|13355.9|13354.3|13358.8|13357.2|13359.1|13357.5|13355.6|13354|124
1742520600000|2025-03-21 01:30:00|13358.7|13357.1|13355.3|13352.9|13359.4|13357.8|13354.7|13352.3|117
1742520900000|2025-03-21 01:35:00|13355.5|13353.1|13352.7|13351.1|13355.8|13353.4|13352.7|13351.1|122
1742521200000|2025-03-21 01:40:00|13352.6|13351|13353.9|13352.3|13354.3|13352.7|13352.6|13351|138
1742521500000|2025-03-21 01:45:00|13354|13352.4|13359.2|13357.6|13359.5|13357.9|13354|13352.4|149
1742521800000|2025-03-21 01:50:00|13359.3|13357.7|13355.2|13353.6|13359.3|13357.7|13353.6|13352|224
1742522100000|2025-03-21 01:55:00|13355.3|13353.7|13353.4|13351.8|13355.3|13353.7|13353.2|13351.6|254
1742522400000|2025-03-21 02:00:00|13353.3|13351.7|13351.9|13350.3|13354.7|13353.1|13350.9|13349.3|221
1742522700000|2025-03-21 02:05:00|13352|13350.4|13352.2|13350.6|13352.2|13350.6|13348.7|13347.1|155
1742523000000|2025-03-21 02:10:00|13352.1|13350.5|13351|13349.4|13352.9|13351.3|13350.8|13349.2|211
1742523300000|2025-03-21 02:15:00|13350.7|13349.1|13351.6|13350|13352.9|13351.3|13350.3|13348.7|223
1742523600000|2025-03-21 02:20:00|13351|13349.4|13354.9|13353.3|13355|13353.4|13350.7|13349.1|347
1742523900000|2025-03-21 02:25:00|13355|13353.4|13350.5|13348.9|13355.1|13353.5|13350.5|13348.9|224
1742524200000|2025-03-21 02:30:00|13350.6|13349|13351|13349.4|13352.1|13350.2|13350.1|13348.5|208
1742524500000|2025-03-21 02:35:00|13351.2|13349.6|13350.4|13348.8|13352.7|13351.1|13350.2|13348.6|247
1742524800000|2025-03-21 02:40:00|13350.3|13348.7|13350.8|13349.2|13351.7|13350.1|13350.1|13348.5|176
1742525100000|2025-03-21 02:45:00|13350.9|13349.3|13352.5|13350.9|13356|13353.6|13350.5|13348.6|160
1742525400000|2025-03-21 02:50:00|13352.3|13350.7|13352.9|13350.5|13353.7|13352.1|13352.3|13350.3|126
1742525700000|2025-03-21 02:55:00|13353.1|13350.7|13355.7|13353.3|13355.8|13353.4|13352.6|13350.4|191
1742526000000|2025-03-21 03:00:00|13355.6|13353.2|13355.3|13353.7|13358.3|13356.7|13355.3|13353.2|196
1742526300000|2025-03-21 03:05:00|13355.2|13353.6|13353.9|13352.3|13355.4|13353.8|13352.9|13351.3|130
1742526600000|2025-03-21 03:10:00|13354|13352.4|13352.5|13350.9|13354|13352.4|13350.3|13348.7|155
1742526900000|2025-03-21 03:15:00|13352.4|13350.8|13354.5|13352.9|13357.3|13355.7|13352.4|13350.5|166
1742527200000|2025-03-21 03:20:00|13354.4|13352.8|13356.9|13355.3|13357.4|13355.8|13353.9|13352.3|108
1742527500000|2025-03-21 03:25:00|13356.7|13355.1|13354.8|13353.2|13356.7|13355.1|13354.6|13353|123
1742527800000|2025-03-21 03:30:00|13354.7|13353.1|13356.7|13355.1|13356.8|13355.2|13354.5|13352.5|124
1742528100000|2025-03-21 03:35:00|13356.8|13355.2|13355.4|13353.8|13357.1|13355.5|13355.3|13353.1|112
1742528400000|2025-03-21 03:40:00|13355.5|13353.9|13359.6|13358|13359.8|13358.2|13355.3|13353.7|122
1742528700000|2025-03-21 03:45:00|13359.7|13358.1|13356.8|13355.2|13359.8|13358.2|13356.8|13355.2|112
1742529000000|2025-03-21 03:50:00|13356.7|13355.1|13357.1|13355.5|13357.3|13355.7|13355.4|13353.8|167
1742529300000|2025-03-21 03:55:00|13357|13355.4|13358|13356.4|13358.5|13356.9|13356.2|13354.6|155
1742529600000|2025-03-21 04:00:00|13357.9|13356.3|13356.7|13355.1|13358.4|13356.8|13355.2|13353.6|126
1742529900000|2025-03-21 04:05:00|13356.8|13355.2|13356.5|13354.9|13357.3|13355.7|13356|13354.4|61
1742530200000|2025-03-21 04:10:00|13356.6|13355|13359.2|13357.6|13359.6|13358|13356.5|13354.9|80
1742530500000|2025-03-21 04:15:00|13359|13357.4|13360|13358.4|13361|13359.4|13359|13357.4|155
1742530800000|2025-03-21 04:20:00|13360.1|13358.5|13360.4|13358.8|13360.5|13358.9|13359.3|13357.7|81
1742531100000|2025-03-21 04:25:00|13360.3|13358.7|13361.6|13360|13362.1|13360.5|13360.1|13358.5|93
1742531400000|2025-03-21 04:30:00|13361.5|13359.9|13358.5|13356.9|13361.6|13360|13358.5|13356.9|81
1742531700000|2025-03-21 04:35:00|13358.2|13356.6|13360.7|13359.1|13360.9|13359.3|13357.2|13355.6|113
1742532000000|2025-03-21 04:40:00|13360.8|13359.2|13361.3|13359.7|13362.5|13360.9|13360.3|13358.7|114
1742532300000|2025-03-21 04:45:00|13361.2|13359.6|13362.2|13360.6|13362.6|13361|13360.9|13359.1|80
1742532600000|2025-03-21 04:50:00|13362.3|13360.7|13361.4|13359.8|13362.6|13361|13360.9|13359.3|86
1742532900000|2025-03-21 04:55:00|13361.3|13359.7|13361|13359.4|13361.8|13360.2|13360.2|13358.6|171
1742533200000|2025-03-21 05:00:00|13361.2|13359.6|13361.6|13360|13362.3|13360.7|13360.9|13359.3|139
1742533500000|2025-03-21 05:05:00|13361.7|13360.1|13362.6|13361|13362.7|13361.1|13361.4|13359.8|143
1742533800000|2025-03-21 05:10:00|13362.5|13360.9|13362.7|13361.1|13363|13361.4|13362|13360.4|118
1742534100000|2025-03-21 05:15:00|13362.8|13361.2|13361.2|13359.6|13362.9|13361.3|13359|13357.4|130
1742534400000|2025-03-21 05:20:00|13361.1|13359.5|13362.7|13361.1|13362.9|13361.3|13360.3|13358.7|155
1742534700000|2025-03-21 05:25:00|13362.6|13361|13362.6|13361|13362.7|13361.1|13361.9|13360.3|173
1742535000000|2025-03-21 05:30:00|13362.4|13360.8|13362|13360.4|13362.5|13360.9|13360.6|13359|226
1742535300000|2025-03-21 05:35:00|13362.1|13360.5|13364.6|13363|13364.7|13363.1|13361.9|13360.2|196
1742535600000|2025-03-21 05:40:00|13364.7|13363.1|13365.7|13364.1|13366.9|13364.6|13363.9|13362|180
1742535900000|2025-03-21 05:45:00|13365.8|13364.2|13366.8|13365.2|13367.2|13365.6|13364.8|13363.2|114
1742536200000|2025-03-21 05:50:00|13366.6|13365|13362.4|13360.8|13366.6|13365|13362.3|13360.7|131
1742536500000|2025-03-21 05:55:00|13362.3|13360.7|13361.8|13360.2|13363.6|13361.6|13359|13357.4|344
1742536800000|2025-03-21 06:00:00|13361.9|13360.3|13360.3|13358.7|13364.2|13362.6|13360.2|13358.6|186
1742537100000|2025-03-21 06:05:00|13360.2|13358.6|13360.1|13358.5|13360.9|13359.3|13357.6|13355.8|160
1742537400000|2025-03-21 06:10:00|13360|13358.4|13361.1|13359.5|13362.2|13360.6|13360|13358.4|129
1742537700000|2025-03-21 06:15:00|13361|13359.4|13358|13356.4|13362.3|13360.7|13357.7|13356.1|125
1742538000000|2025-03-21 06:20:00|13358.1|13356.5|13354.8|13353.2|13359.1|13357.5|13354.7|13353.1|162
1742538300000|2025-03-21 06:25:00|13354.7|13353.1|13355.7|13354.1|13357.2|13355.6|13353.9|13352.3|150
1742538600000|2025-03-21 06:30:00|13355.6|13354|13352.6|13351|13355.6|13354|13352.1|13350.5|152
1742538900000|2025-03-21 06:35:00|13352.5|13350.9|13351.3|13349.7|13352.5|13350.9|13349.9|13348.3|122
1742539200000|2025-03-21 06:40:00|13351.2|13349.6|13350.3|13348.7|13351.2|13349.6|13350.2|13348.6|76
1742539500000|2025-03-21 06:45:00|13350.4|13348.8|13354.1|13352.5|13354.9|13353.3|13350.4|13348.8|119
1742539800000|2025-03-21 06:50:00|13354|13352.4|13354|13352.4|13356.2|13354.6|13352.6|13351|154
1742540100000|2025-03-21 06:55:00|13354.1|13352.5|13350.4|13348|13354.1|13352.5|13349.6|13348|157
1742540400000|2025-03-21 07:00:00|13350.3|13347.9|13352.4|13350.8|13353.2|13351.6|13350|13347.9|127
1742540700000|2025-03-21 07:05:00|13352.3|13350.7|13350.5|13348.9|13352.7|13351.1|13350.2|13348.6|104
1742541000000|2025-03-21 07:10:00|13350.4|13348.8|13345.7|13344.1|13350.5|13348.9|13344.9|13343.3|143
1742541300000|2025-03-21 07:15:00|13345.8|13344.2|13347.5|13345.9|13348.3|13346.7|13345.5|13343.9|124
1742541600000|2025-03-21 07:20:00|13347.6|13346|13347.4|13345.8|13349|13347.4|13347.4|13345.8|143
1742541900000|2025-03-21 07:25:00|13347.3|13345.7|13346.2|13344.6|13348.4|13346.8|13346|13344.4|117
1742542200000|2025-03-21 07:30:00|13346.1|13344.5|13345.4|13343.8|13347.6|13346|13345.2|13343.6|140
1742542500000|2025-03-21 07:35:00|13345.3|13343.7|13342.2|13340.6|13345.3|13343.7|13341.5|13339.9|247
1742542800000|2025-03-21 07:40:00|13342.3|13340.7|13347.2|13345.6|13347.6|13346|13342.3|13340.7|224
1742543100000|2025-03-21 07:45:00|13347.1|13345.5|13346.4|13344.8|13347.2|13345.6|13344.5|13342.9|158
1742543400000|2025-03-21 07:50:00|13346.5|13344.9|13345.8|13344.2|13347.3|13345.3|13343.9|13342.3|163
1742543700000|2025-03-21 07:55:00|13345.7|13344.1|13347.1|13345.5|13349|13347.4|13345.2|13343.6|312
1742544000000|2025-03-21 08:00:00|13347.3|13345.7|13344.7|13343.1|13348.2|13346.6|13342.4|13340.8|299
1742544300000|2025-03-21 08:05:00|13344.8|13343.2|13351.4|13349.8|13351.6|13350|13344.7|13343.1|271
1742544600000|2025-03-21 08:10:00|13351.5|13349.9|13350.7|13349.1|13352.6|13351|13350.5|13348.9|227
1742544900000|2025-03-21 08:15:00|13350.8|13349.2|13353.6|13352|13354|13352.4|13349.5|13347.9|190
1742545200000|2025-03-21 08:20:00|13353.5|13351.9|13355.3|13353.7|13355.8|13354.2|13352.4|13350.8|236
1742545500000|2025-03-21 08:25:00|13355.2|13353.6|13354.1|13352.5|13356.5|13354.9|13353.7|13352.1|189
1742545800000|2025-03-21 08:30:00|13354.2|13352.6|13354.5|13352.9|13355.2|13353.6|13352.5|13350.9|208
1742546100000|2025-03-21 08:35:00|13354.4|13352.8|13353|13351.4|13355|13353.4|13352.6|13351|115
1742546400000|2025-03-21 08:40:00|13352.9|13351.3|13353.1|13351.5|13354.9|13353.1|13352.2|13350.2|156
1742546700000|2025-03-21 08:45:00|13353.2|13351.6|13351.1|13349.5|13353.4|13351.8|13350.5|13348.9|163
1742547000000|2025-03-21 08:50:00|13351.3|13349.7|13351.3|13349.7|13351.4|13349.8|13350.1|13348.5|111
1742547300000|2025-03-21 08:55:00|13351.1|13349.5|13352.7|13351.1|13353.3|13351.7|13350.6|13349|257
1742547600000|2025-03-21 09:00:00|13352.9|13351.3|13354.4|13352|13354.5|13352.5|13352.2|13350.6|185
1742547900000|2025-03-21 09:05:00|13354.8|13352.4|13354.9|13352.5|13355.7|13353.6|13354.1|13351.9|141
1742548200000|2025-03-21 09:10:00|13355|13352.6|13355.5|13353.1|13356.9|13354.5|13353.8|13351.4|143
1742548500000|2025-03-21 09:15:00|13355.3|13352.9|13355.1|13352.7|13357|13354.6|13355.1|13352.7|151
1742548800000|2025-03-21 09:20:00|13355.2|13352.8|13353.5|13351.1|13355.3|13352.9|13353.1|13350.7|150
1742549100000|2025-03-21 09:25:00|13353.6|13351.2|13352.9|13350.5|13353.6|13351.7|13351.3|13349.5|124
1742549400000|2025-03-21 09:30:00|13353|13350.6|13354.2|13352.6|13355.3|13353.5|13353|13350.6|141
1742549700000|2025-03-21 09:35:00|13354.4|13352.8|13357|13355.4|13357.9|13355.5|13354.4|13352.8|147
1742550000000|2025-03-21 09:40:00|13357.1|13355.5|13355.3|13353.7|13357.9|13355.9|13354.3|13352.7|206
1742550300000|2025-03-21 09:45:00|13355.5|13353.9|13356|13353.6|13356.1|13353.9|13354.6|13352.2|111
1742550600000|2025-03-21 09:50:00|13355.9|13353.5|13354|13352.4|13356.8|13354.7|13353.9|13352.3|105
1742550900000|2025-03-21 09:55:00|13354.2|13352.6|13356.8|13355.2|13357.3|13355.7|13353.9|13352.3|153
1742551200000|2025-03-21 10:00:00|13356.7|13355.1|13353.1|13351.5|13356.7|13355.1|13352.4|13350.8|175
1742551500000|2025-03-21 10:05:00|13353.2|13351.6|13351.8|13350.2|13353.6|13352|13349.8|13348.2|138
1742551800000|2025-03-21 10:10:00|13351.9|13350.3|13349.8|13348.2|13353.9|13352.3|13349.8|13348.2|128
1742552100000|2025-03-21 10:15:00|13349.6|13348|13349.7|13348.1|13351.4|13349.8|13349.3|13347.7|149
1742552400000|2025-03-21 10:20:00|13349.6|13348|13349.6|13348|13350.3|13348.7|13348.7|13346.8|152
1742552700000|2025-03-21 10:25:00|13349.7|13348.1|13351.2|13349.6|13352.4|13350.8|13349.3|13347.2|138
1742553000000|2025-03-21 10:30:00|13351.1|13349.5|13351.2|13349.6|13351.5|13349.9|13349.8|13348.2|117
1742553300000|2025-03-21 10:35:00|13351.1|13349.5|13351.8|13349.4|13351.8|13349.6|13350.1|13348.1|110
1742553600000|2025-03-21 10:40:00|13351.9|13349.5|13351.2|13348.8|13351.9|13350.2|13350.2|13348.4|101
1742553900000|2025-03-21 10:45:00|13351|13348.6|13349|13346.6|13351.2|13348.8|13348.5|13346.1|149
1742554200000|2025-03-21 10:50:00|13348.9|13346.5|13348.7|13346.3|13349.9|13347.5|13348.4|13346|136
1742554500000|2025-03-21 10:55:00|13348.6|13346.2|13345.3|13343.7|13349.7|13347.3|13345.3|13343.3|162
1742554800000|2025-03-21 11:00:00|13345.2|13343.6|13345.7|13344.1|13346.1|13344.5|13343.3|13341.7|165
1742555100000|2025-03-21 11:05:00|13345.8|13344.2|13345.3|13342.9|13347.3|13345.7|13345|13342.6|139
1742555400000|2025-03-21 11:10:00|13345.2|13342.8|13344.3|13341.9|13346.5|13344.1|13344|13341.6|146
1742555700000|2025-03-21 11:15:00|13344.4|13342|13344.1|13341.7|13344.7|13342.3|13342.9|13340.5|107
1742556000000|2025-03-21 11:20:00|13344.2|13341.8|13344.4|13342|13344.6|13342.2|13343|13340.6|107
1742556300000|2025-03-21 11:25:00|13344.5|13342.1|13342.2|13340.6|13344.6|13342.2|13341|13339.1|110
1742556600000|2025-03-21 11:30:00|13342.5|13340.9|13342.6|13339.3|13343.7|13341.9|13342|13339.2|107
1742556900000|2025-03-21 11:35:00|13342.5|13339.2|13343.5|13341.9|13344.9|13342.1|13342.5|13339.2|70
1742557200000|2025-03-21 11:40:00|13343.6|13342|13339.4|13337.8|13343.8|13342.2|13339.3|13337.7|111
1742557500000|2025-03-21 11:45:00|13339.7|13338.1|13338.3|13336.7|13340.3|13338.7|13338.2|13336.6|135
1742557800000|2025-03-21 11:50:00|13338.2|13336.6|13337.9|13336.3|13339.5|13337.4|13336.2|13334.6|217
1742558100000|2025-03-21 11:55:00|13337.8|13336.2|13337|13335.4|13337.8|13336.2|13336|13334.4|153
1742558400000|2025-03-21 12:00:00|13337.1|13335.5|13334.4|13332.8|13337.2|13335.6|13332.6|13331|222
1742558700000|2025-03-21 12:05:00|13334.6|13333|13332.9|13331.3|13334.6|13333|13332.5|13330.9|148
1742559000000|2025-03-21 12:10:00|13332.8|13331.2|13335.5|13333.9|13335.6|13334|13331.7|13330.1|160
1742559300000|2025-03-21 12:15:00|13335.7|13334.1|13335.7|13334.1|13336.9|13335.3|13335.2|13333.6|161
1742559600000|2025-03-21 12:20:00|13335.8|13334.2|13337|13335.4|13337.3|13335.7|13335.4|13333.8|145
1742559900000|2025-03-21 12:25:00|13336.9|13335.3|13341.5|13339.1|13341.8|13339.3|13336.8|13335.2|210
1742560200000|2025-03-21 12:30:00|13341.6|13339.2|13340.6|13339|13343.6|13341.3|13340.3|13338.7|240
1742560500000|2025-03-21 12:35:00|13340.7|13339.1|13342.8|13341.2|13343.2|13341.6|13340|13338.4|198
1742560800000|2025-03-21 12:40:00|13342.7|13341.1|13341.6|13340|13343|13341.4|13337.7|13336.1|264
1742561100000|2025-03-21 12:45:00|13341.5|13339.9|13342|13340.4|13343.9|13342.3|13341.3|13339.2|208
1742561400000|2025-03-21 12:50:00|13341.9|13340.3|13343.6|13342|13345.5|13343.5|13341.7|13340.1|221
1742561700000|2025-03-21 12:55:00|13343.7|13342.1|13343.9|13342.3|13345|13343.4|13342.8|13341.2|242
1742562000000|2025-03-21 13:00:00|13343.8|13342.2|13346.6|13345|13348.2|13346.6|13343.8|13342.2|212
1742562300000|2025-03-21 13:05:00|13346.5|13344.9|13348.2|13346.6|13348.5|13346.9|13344.4|13342.8|159
1742562600000|2025-03-21 13:10:00|13348.1|13346.5|13348.1|13346.5|13348.7|13347.1|13346|13344.4|172
1742562900000|2025-03-21 13:15:00|13348|13346.4|13347.3|13345.7|13348.5|13346.9|13345.8|13344.2|162
1742563200000|2025-03-21 13:20:00|13347.5|13345.9|13349.4|13347.8|13350.6|13349|13346.3|13344.7|170
1742563500000|2025-03-21 13:25:00|13349.2|13347.6|13349.1|13347.5|13350.7|13348.9|13348.1|13346.5|175
1742563800000|2025-03-21 13:30:00|13349.2|13347.6|13348.3|13346.7|13350.3|13348.7|13348.2|13346.6|255
1742564100000|2025-03-21 13:35:00|13348.8|13347.2|13349.2|13346.8|13350.4|13348.8|13346.9|13345.3|233
1742564400000|2025-03-21 13:40:00|13349.3|13346.9|13346.5|13344.9|13349.3|13347.5|13346.3|13344.3|175
1742564700000|2025-03-21 13:45:00|13346.6|13345|13349.6|13346.2|13350.6|13347.5|13345.9|13344|185
1742565000000|2025-03-21 13:50:00|13349.8|13346.4|13352.2|13349.8|13352.3|13349.9|13349.6|13346.4|100
1742565300000|2025-03-21 13:55:00|13352.1|13349.7|13350.6|13349|13353.1|13351.1|13350.5|13348.9|198
1742565600000|2025-03-21 14:00:00|13350.5|13348.9|13351.2|13348.8|13353.9|13352.3|13349.7|13347.8|181
1742565900000|2025-03-21 14:05:00|13351.1|13348.7|13354.1|13352.5|13355|13353.1|13350.8|13348.7|116
1742566200000|2025-03-21 14:10:00|13354|13352.4|13353.7|13350.1|13354.7|13352.4|13350.9|13348.7|133
1742566500000|2025-03-21 14:15:00|13353.8|13350.2|13351.4|13349.8|13356.7|13354|13350.9|13349.1|130
1742566800000|2025-03-21 14:20:00|13351.3|13349.7|13351.3|13349.7|13352.7|13351.1|13350.7|13349|150
1742567100000|2025-03-21 14:25:00|13351.1|13349.5|13354.6|13351.1|13354.7|13351.9|13350.3|13348.7|107
1742567400000|2025-03-21 14:30:00|13354.8|13351.7|13356.6|13354.2|13356.9|13354.9|13353.9|13351.2|142
1742567700000|2025-03-21 14:35:00|13356.7|13354.3|13355.1|13353.5|13356.7|13355|13354.3|13352.7|133
1742568000000|2025-03-21 14:40:00|13355|13353.4|13350.9|13349.3|13355.5|13353.9|13350.5|13348.9|158
1742568300000|2025-03-21 14:45:00|13351|13349.4|13353|13350.6|13355.2|13353.6|13350.8|13349.2|169
1742568600000|2025-03-21 14:50:00|13353.1|13350.7|13353.2|13350.8|13353.5|13351.1|13351.4|13349|186
1742568900000|2025-03-21 14:55:00|13353.3|13350.9|13354.5|13352.9|13354.9|13353.2|13353.2|13350.8|117
1742569200000|2025-03-21 15:00:00|13354.6|13353|13354.7|13352.3|13355.5|13353.3|13353.2|13351.2|155
1742569500000|2025-03-21 15:05:00|13354.6|13352.2|13356|13353.6|13356.7|13354.5|13354.4|13352.1|146
1742569800000|2025-03-21 15:10:00|13356.1|13353.7|13357.3|13354.9|13357.7|13355.3|13354.9|13352.5|95
1742570100000|2025-03-21 15:15:00|13357.5|13355.1|13356.8|13355.2|13358.7|13356.3|13356.8|13354.7|79
1742570400000|2025-03-21 15:20:00|13356.6|13355|13356.9|13355.3|13357.5|13355.9|13356.5|13354.1|49
1742570700000|2025-03-21 15:25:00|13356.8|13355.2|13356.7|13355.1|13357.5|13355.5|13355.9|13354.1|57
1742571000000|2025-03-21 15:30:00|13356.9|13355.3|13357.3|13355.7|13357.7|13356.1|13356.5|13354.9|81
1742571300000|2025-03-21 15:35:00|13357|13355.4|13357.2|13354.8|13357.4|13355.4|13356.1|13353.4|96
1742571600000|2025-03-21 15:40:00|13357.4|13355|13357.5|13355.1|13358.2|13355.8|13357.2|13354.5|80
1742571900000|2025-03-21 15:45:00|13357.4|13355|13361.7|13359.3|13362.1|13359.7|13356.9|13355|105
1742572200000|2025-03-21 15:50:00|13362|13360.4|13365.5|13363.9|13368.8|13367.2|13362|13359.8|459
1742572500000|2025-03-21 15:55:00|13365.4|13363.8|13365.9|13364.3|13366.1|13364.5|13361.6|13359.3|368
1742572800000|2025-03-21 16:00:00|13366|13364.4|13364.9|13363.3|13368.4|13366.8|13363.6|13362|469
1742573100000|2025-03-21 16:05:00|13365|13363.4|13366.9|13365.3|13367.4|13365.4|13364.9|13363.3|268
1742573400000|2025-03-21 16:10:00|13367.1|13365.5|13365.7|13364.1|13367.1|13365.5|13364.7|13363.1|243
1742573700000|2025-03-21 16:15:00|13365.8|13364.2|13362.7|13361.1|13366|13364.4|13362.4|13360.8|188
1742574000000|2025-03-21 16:20:00|13362.6|13361|13360.4|13358.8|13363.1|13361.5|13359.5|13357.9|240
1742574300000|2025-03-21 16:25:00|13360.6|13359|13361.6|13360|13361.9|13360.3|13358.4|13356.8|232
1742574600000|2025-03-21 16:30:00|13362|13360.4|13356.3|13354.7|13362.3|13360.7|13355.7|13354.1|235
1742574900000|2025-03-21 16:35:00|13356.2|13354.6|13357|13355.4|13358.3|13356.7|13355.4|13353.8|112
1742575200000|2025-03-21 16:40:00|13356.8|13355.2|13357.3|13355.7|13358.2|13356.6|13356.6|13355|98
1742575500000|2025-03-21 16:45:00|13357.4|13355.8|13357.9|13356.3|13358.4|13356.5|13357.3|13355.3|61
1742575800000|2025-03-21 16:50:00|13358.5|13355.4|13359.1|13357.5|13360.1|13358|13357.3|13355.4|82
1742576100000|2025-03-21 16:55:00|13359|13357.4|13359|13357.4|13360|13358.4|13358.5|13356.9|162
1742576400000|2025-03-21 17:00:00|13359.1|13357.5|13360.4|13358.8|13360.6|13358.8|13358.4|13356.6|194
1742576700000|2025-03-21 17:05:00|13360.3|13358.7|13364.2|13362.6|13364.8|13363.1|13359.7|13358.1|149
1742577000000|2025-03-21 17:10:00|13363.9|13362.3|13361.8|13360.2|13364.4|13362.8|13361.5|13359.9|132
1742577300000|2025-03-21 17:15:00|13361.9|13360.3|13362.2|13359.8|13363.3|13360.9|13360.9|13358.3|101
1742577600000|2025-03-21 17:20:00|13362.1|13359.7|13362.7|13361.1|13363.6|13362|13360.3|13358.4|165
1742577900000|2025-03-21 17:25:00|13362.5|13360.9|13360.4|13358.8|13362.5|13360.9|13360.1|13358.5|150
1742578200000|2025-03-21 17:30:00|13360.5|13358.9|13359.7|13358.1|13360.6|13359|13358.5|13356.9|149
1742578500000|2025-03-21 17:35:00|13359.9|13358.3|13359.8|13358.2|13360.3|13358.7|13358.1|13356.3|103
1742578800000|2025-03-21 17:40:00|13359.6|13358|13355.5|13353.9|13360|13358.4|13355.3|13353.7|180
1742579100000|2025-03-21 17:45:00|13355.7|13354.1|13354.5|13352.9|13356.6|13355|13354|13352.4|332
1742579400000|2025-03-21 17:50:00|13354.4|13352.8|13354.5|13352.9|13356|13354.4|13354.1|13352.5|175
1742579700000|2025-03-21 17:55:00|13354.8|13353.2|13357|13355.4|13357.5|13355.9|13354.8|13353.2|234
1742580000000|2025-03-21 18:00:00|13356.9|13355.3|13357.6|13355.2|13357.8|13355.7|13356.1|13354.1|213
1742580300000|2025-03-21 18:05:00|13357.7|13355.3|13360.4|13358.8|13360.6|13359|13357.2|13355.3|121
1742580600000|2025-03-21 18:10:00|13360.3|13358.7|13361.5|13358|13361.5|13359.2|13359.8|13357.9|65
1742580900000|2025-03-21 18:15:00|13361.6|13358.1|13360|13358.4|13361.6|13359.4|13359.2|13357.6|95
1742581200000|2025-03-21 18:20:00|13360.1|13358.5|13361.5|13359.9|13361.7|13360.1|13360|13358.4|116
1742581500000|2025-03-21 18:25:00|13361.6|13360|13359|13356.6|13362|13360.4|13358.2|13356.4|121
1742581800000|2025-03-21 18:30:00|13358.9|13357.3|13358.9|13356.5|13360.6|13358.3|13358.3|13356.4|69
1742582100000|2025-03-21 18:35:00|13358.8|13356.4|13357.9|13356.3|13359|13357.2|13357.6|13356|79
1742582400000|2025-03-21 18:40:00|13357.8|13356.2|13357.9|13356.3|13358.7|13356.7|13357.4|13355.8|74
1742582700000|2025-03-21 18:45:00|13357.8|13356.2|13356.6|13355|13358|13356.4|13355.9|13354.3|188
1742583000000|2025-03-21 18:50:00|13356.4|13354.8|13357.4|13355.8|13358.3|13356.4|13356.2|13354.6|161
1742583300000|2025-03-21 18:55:00|13357.3|13355.7|13359|13357.4|13359.4|13357.8|13357.2|13354.8|199
1742583600000|2025-03-21 19:00:00|13358.8|13357.2|13358.2|13355.8|13359.6|13357.3|13358.1|13355.7|248
1742583900000|2025-03-21 19:05:00|13358.1|13355.7|13358.2|13355.8|13358.9|13356.5|13357.5|13355.1|180
1742584200000|2025-03-21 19:10:00|13358.1|13355.7|13359.3|13356.9|13359.5|13357.1|13357.7|13355.5|163
1742584500000|2025-03-21 19:15:00|13359.2|13356.8|13360.5|13358.1|13361.6|13358.8|13358.9|13356.5|127
1742584800000|2025-03-21 19:20:00|13360.4|13358|13361.8|13359.4|13362.2|13359.8|13360.2|13357.4|82
1742585100000|2025-03-21 19:25:00|13361.7|13359.3|13359.7|13357.3|13362.2|13359.8|13359|13357.2|183
1742585400000|2025-03-21 19:30:00|13359.5|13357.1|13360|13357.6|13360.3|13357.9|13357.3|13355.1|216
1742585700000|2025-03-21 19:35:00|13360.1|13357.7|13361.6|13359.2|13361.8|13359.5|13359.6|13357.2|153
1742586000000|2025-03-21 19:40:00|13361.5|13359.1|13362.2|13359.8|13362.6|13360.5|13361|13358.6|184
1742586300000|2025-03-21 19:45:00|13362.3|13359.9|13361.1|13358.7|13362.5|13360.1|13360.6|13358.3|262
1742586600000|2025-03-21 19:50:00|13361|13358.6|13360.9|13358.5|13361.5|13359.6|13360.4|13358.1|159
1742586900000|2025-03-21 19:55:00|13361|13358.6|13361.1|13359.5|13362.3|13360.6|13360.6|13358.3|247
1742587200000|2025-03-21 20:00:00|13361.9|13359.3|13362.8|13360.4|13363.8|13361.4|13361.1|13359|298
1742587500000|2025-03-21 20:05:00|13363|13360.6|13362.6|13360.2|13363.4|13361|13362.2|13359.8|195
1742587800000|2025-03-21 20:10:00|13362.4|13360|13360.7|13358.3|13362.6|13360.2|13360.3|13357.9|108
1742588100000|2025-03-21 20:15:00|13360.6|13358.2|13361.2|13358.8|13361.3|13358.9|13360.2|13357.8|159
1742588400000|2025-03-21 20:20:00|13360.8|13358.4|13360.9|13358.5|13361.5|13359.1|13360.5|13358.1|107
1742588700000|2025-03-21 20:25:00|13360.7|13358.3|13359.6|13357.2|13360.9|13358.5|13359.4|13357|102
1742589000000|2025-03-21 20:30:00|13359.7|13357.3|13361.8|13359.4|13362.2|13359.8|13359.6|13357.2|53
1742589300000|2025-03-21 20:35:00|13361.7|13359.3|13361.9|13359.5|13362.3|13359.9|13361.6|13359.2|53
1742589600000|2025-03-21 20:40:00|13361.8|13359.4|13367.7|13351.7|13368.9|13359.4|13361.8|13351.2|38
1742589900000|2025-03-21 20:45:00|13368.9|13354.2|13367.8|13351.8|13369.5|13364.4|13365.7|13351.3|39
1742590200000|2025-03-21 20:50:00|13366|13350|13367.4|13351.4|13369.1|13363.7|13365.8|13350|21
1742590500000|2025-03-21 20:55:00|13369|13353.1|13369.2|13353.2|13369.2|13353.2|13367.6|13351.6|5
1742763600000|2025-03-23 21:00:00|13371.5|13349.5|13371.5|13349.5|13372.2|13350.2|13364.9|13342.9|7
1742763900000|2025-03-23 21:05:00|13371.4|13349.4|13372.3|13350.3|13373.6|13351.6|13369.4|13347.4|58
1742764200000|2025-03-23 21:10:00|13371.1|13349.1|13370.1|13348.6|13372|13350|13368|13346|89
1742764500000|2025-03-23 21:15:00|13370.6|13348.7|13372.6|13350.6|13372.9|13350.9|13367.1|13345.1|111
1742764800000|2025-03-23 21:20:00|13372.4|13350.4|13372.1|13350.1|13372.4|13350.4|13371.7|13349.7|8
1742765100000|2025-03-23 21:25:00|13369.6|13352.6|13366.2|13349.2|13369.8|13352.8|13366.1|13349.1|7
1742765400000|2025-03-23 21:30:00|13366.6|13349.6|13363.3|13346.3|13367|13350|13360.9|13343.9|168
1742765700000|2025-03-23 21:35:00|13363.7|13346.7|13365.5|13348.5|13367.7|13350.7|13362.7|13345.7|291
1742766000000|2025-03-23 21:40:00|13365.6|13348.6|13363.4|13347.4|13367.4|13350.4|13363|13346|246
1742766300000|2025-03-23 21:45:00|13363.3|13347.3|13366.6|13350.6|13367.2|13351.2|13362.7|13346.7|219
1742766600000|2025-03-23 21:50:00|13367.1|13351.1|13368.5|13352.5|13369.3|13353.3|13365.6|13349.6|26
1742766900000|2025-03-23 21:55:00|13367.7|13351.7|13365.8|13349.8|13369|13353|13364.5|13348.5|58
1742767200000|2025-03-23 22:00:00|13367.5|13351.5|13361.5|13348.5|13369|13353|13359.9|13343.9|94
1742767500000|2025-03-23 22:05:00|13360.3|13344.3|13362.6|13354.4|13367|13355.4|13359.6|13344.2|38
1742767800000|2025-03-23 22:10:00|13363.6|13353.2|13366.6|13350.6|13367|13354.5|13361.3|13349|39
1742768100000|2025-03-23 22:15:00|13366.5|13350.5|13370.5|13354.5|13370.5|13360.4|13363.5|13350.4|37
1742768400000|2025-03-23 22:20:00|13370.3|13354.3|13363.6|13359.4|13370.5|13360.4|13362.6|13353|48
1742768700000|2025-03-23 22:25:00|13365.6|13357.4|13366.6|13360.4|13370.5|13361.4|13363.6|13353.1|47
1742769000000|2025-03-23 22:30:00|13370.8|13358.4|13364.6|13360.4|13371.9|13362.4|13363.6|13354.5|58
1742769300000|2025-03-23 22:35:00|13365.6|13358.6|13370.9|13355.5|13371.6|13361.4|13364.6|13354.4|73
1742769600000|2025-03-23 22:40:00|13371|13355.7|13364.6|13360.4|13371.5|13360.4|13363.6|13354.4|88
1742769900000|2025-03-23 22:45:00|13366.4|13358.5|13366.5|13358.6|13370.6|13360.4|13363.6|13354.5|66
1742770200000|2025-03-23 22:50:00|13366.4|13358.5|13367.5|13352.4|13368.6|13360.4|13362.6|13352.3|103
1742770500000|2025-03-23 22:55:00|13367.3|13352.1|13366.3|13351|13367.5|13358.4|13360.6|13350.3|86
1742770800000|2025-03-23 23:00:00|13366.2|13350.9|13359.8|13355.4|13366.2|13356.6|13359.1|13350.7|100
1742771100000|2025-03-23 23:05:00|13359.5|13355.2|13361.2|13357|13362.6|13358.4|13357.4|13352.4|93
1742771400000|2025-03-23 23:10:00|13360.8|13357.3|13356.8|13352.7|13361.4|13357.3|13356.6|13352.6|115
1742771700000|2025-03-23 23:15:00|13357.2|13353.2|13358.6|13354.4|13358.6|13354.4|13355.6|13350.6|62
1742772000000|2025-03-23 23:20:00|13358|13354.1|13355.3|13351.3|13358|13354.1|13355.2|13351.2|63
1742772300000|2025-03-23 23:25:00|13355.5|13351.4|13355.2|13351.8|13356.6|13352.4|13354.2|13350.1|61
1742772600000|2025-03-23 23:30:00|13356|13350.6|13356.5|13352.2|13356.6|13352.8|13354.6|13350.1|57
1742772900000|2025-03-23 23:35:00|13356.7|13352.5|13355.7|13351.5|13356.7|13352.5|13355.2|13350.3|61
1742773200000|2025-03-23 23:40:00|13355.6|13351.4|13353.6|13349.5|13356.6|13352.2|13353.6|13349.4|52
1742773500000|2025-03-23 23:45:00|13353.2|13349.8|13352.4|13346.9|13354.4|13350.3|13350.7|13346.6|48
1742773800000|2025-03-23 23:50:00|13352.2|13346.8|13350.4|13348.8|13352.2|13349.2|13349.9|13346.8|41
1742774100000|2025-03-23 23:55:00|13350.3|13348.7|13349.6|13348|13352.1|13349.1|13349.6|13347.3|40
1742774400000|2025-03-24 00:00:00|13349.7|13348.1|13348.2|13345.8|13350.8|13349|13347.5|13345.1|140
1742774700000|2025-03-24 00:05:00|13348.3|13345.9|13350.1|13347.7|13350.5|13348.1|13346.6|13344.2|107
1742775000000|2025-03-24 00:10:00|13350.2|13347.8|13348.3|13346.7|13351.1|13348.7|13347.9|13346.1|162
1742775300000|2025-03-24 00:15:00|13348.2|13346.6|13347.7|13346.1|13348.9|13347.3|13346.8|13345.2|136
1742775600000|2025-03-24 00:20:00|13347.8|13346.2|13349.3|13347.7|13349.7|13348|13347.7|13346.1|106
1742775900000|2025-03-24 00:25:00|13349.2|13347.6|13350|13348.4|13350|13348.4|13348.7|13347.1|91
1742776200000|2025-03-24 00:30:00|13349.9|13348.3|13351.7|13350.1|13353.4|13351.8|13349.8|13348.2|163
1742776500000|2025-03-24 00:35:00|13351.8|13350.2|13350.8|13349.2|13352.6|13351|13350.4|13348.8|88
1742776800000|2025-03-24 00:40:00|13350.9|13349.3|13352.1|13350.5|13353|13351.4|13350.7|13348.8|101
1742777100000|2025-03-24 00:45:00|13352|13350.4|13352.5|13350.9|13353.4|13351.8|13351.5|13349.9|113
1742777400000|2025-03-24 00:50:00|13352.7|13351.1|13354.8|13353.2|13354.8|13353.2|13351.9|13350.3|177
1742777700000|2025-03-24 00:55:00|13354.6|13353|13351.8|13350.2|13356|13354.4|13351.6|13350|153
1742778000000|2025-03-24 01:00:00|13351.9|13350.3|13353.5|13351.9|13355.5|13353.9|13351.8|13350.2|156
1742778300000|2025-03-24 01:05:00|13353.4|13351.8|13353.4|13351.8|13355.3|13353.7|13352|13350.4|168
1742778600000|2025-03-24 01:10:00|13353.3|13351.7|13353.8|13352.2|13355.7|13354.1|13353.1|13351.5|142
1742778900000|2025-03-24 01:15:00|13353.9|13352.3|13360.3|13358.7|13360.4|13358.8|13353.5|13351.9|265
1742779200000|2025-03-24 01:20:00|13360.2|13358.6|13361.6|13360|13362.7|13361.1|13359.4|13357.8|249
1742779500000|2025-03-24 01:25:00|13361.5|13359.9|13364.9|13363.3|13365|13363.4|13361.1|13359.5|189
1742779800000|2025-03-24 01:30:00|13364.8|13363.2|13362.8|13361.2|13366.2|13364.6|13362.3|13360.7|218
1742780100000|2025-03-24 01:35:00|13362.9|13361.3|13363.1|13361.5|13365.2|13363.6|13362.3|13360.7|162
1742780400000|2025-03-24 01:40:00|13363|13361.4|13366|13364.4|13366.4|13364.8|13360.9|13359.3|223
1742780700000|2025-03-24 01:45:00|13365.9|13364.3|13368.8|13367.2|13369.8|13368.2|13365.7|13364.1|220
1742781000000|2025-03-24 01:50:00|13368.9|13367.3|13368.5|13366.9|13370.8|13369.2|13366.4|13364.8|194
1742781300000|2025-03-24 01:55:00|13368.4|13366.8|13366.4|13364.8|13369|13367.4|13365.3|13363.7|199
1742781600000|2025-03-24 02:00:00|13366.3|13364.7|13361|13359.4|13366.9|13365.3|13361|13359.4|171
1742781900000|2025-03-24 02:05:00|13361.3|13359.7|13360.2|13358.6|13363.7|13362|13360.2|13358.6|128
1742782200000|2025-03-24 02:10:00|13360|13358.4|13363.8|13362.2|13363.9|13362.3|13359.9|13358.3|161
1742782500000|2025-03-24 02:15:00|13363.9|13362.3|13364.8|13363.2|13365.1|13363.5|13363.3|13361.7|123
1742782800000|2025-03-24 02:20:00|13364.9|13363.3|13362.9|13361.3|13365.2|13363.6|13362.5|13360.9|104
1742783100000|2025-03-24 02:25:00|13362.8|13361.2|13360.3|13358.7|13362.8|13361.2|13360|13358.4|163
1742783400000|2025-03-24 02:30:00|13360.6|13359|13362.9|13361.3|13363.4|13361.8|13360.3|13358.7|141
1742783700000|2025-03-24 02:35:00|13362.8|13361.2|13363.2|13361.6|13363.7|13362.1|13362|13360.4|72
1742784000000|2025-03-24 02:40:00|13363.5|13361.9|13363.5|13361.9|13364.2|13362.6|13362.8|13361.2|71
1742784300000|2025-03-24 02:45:00|13363.6|13362|13364.9|13363.3|13366.6|13365|13363.6|13362|156
1742784600000|2025-03-24 02:50:00|13364.8|13363.2|13366.5|13364.9|13367.2|13365.6|13364.4|13361.3|81
1742784900000|2025-03-24 02:55:00|13366.6|13365|13368.1|13366.5|13368.8|13367.2|13366.6|13364.2|131
1742785200000|2025-03-24 03:00:00|13368|13366.4|13364.3|13362.7|13368.3|13366.4|13364.3|13362.4|87
1742785500000|2025-03-24 03:05:00|13364.4|13362.8|13364.7|13363.1|13366|13364.4|13364.4|13362.8|105
1742785800000|2025-03-24 03:10:00|13364.8|13363.2|13363.9|13362.3|13365.2|13363.2|13362.1|13360.5|97
1742786100000|2025-03-24 03:15:00|13363.8|13362.2|13365.1|13363.5|13365.5|13363.9|13362.5|13360.9|117
1742786400000|2025-03-24 03:20:00|13365|13363.4|13363.2|13361.6|13365.3|13363.5|13363.2|13361.6|63
1742786700000|2025-03-24 03:25:00|13363.1|13361.5|13364.5|13362.9|13364.5|13362.9|13362.2|13360.6|177
1742787000000|2025-03-24 03:30:00|13364.4|13362.8|13364.2|13362.6|13366.9|13365.3|13363.5|13361.9|159
1742787300000|2025-03-24 03:35:00|13364.1|13362.5|13363.4|13361.8|13364.7|13363.1|13363.2|13361.6|94
1742787600000|2025-03-24 03:40:00|13363.3|13361.7|13365.4|13363.8|13366.3|13364.7|13363.3|13361.7|139
1742787900000|2025-03-24 03:45:00|13365.5|13363.9|13368.8|13367.2|13369|13367.4|13365.2|13363.6|102
1742788200000|2025-03-24 03:50:00|13368.7|13367.1|13369|13367.4|13369.5|13367.9|13367.6|13366|101
1742788500000|2025-03-24 03:55:00|13368.9|13367.3|13372.7|13371.1|13372.8|13371.2|13368.5|13366.9|155
1742788800000|2025-03-24 04:00:00|13372.8|13371.2|13373.2|13371.6|13375.1|13373.1|13372|13370|209
1742789100000|2025-03-24 04:05:00|13373.4|13371.8|13373.1|13371.5|13373.5|13371.9|13372.1|13370.5|79
1742789400000|2025-03-24 04:10:00|13373.9|13372.3|13376.8|13375.2|13377.7|13376.1|13373.4|13371.8|136
1742789700000|2025-03-24 04:15:00|13376.9|13375.3|13376.6|13375|13376.9|13375.3|13375.3|13373.7|99
1742790000000|2025-03-24 04:20:00|13377.1|13374.7|13377.8|13376.2|13378.2|13376.6|13376|13374.4|91
1742790300000|2025-03-24 04:25:00|13377.7|13376.1|13374.7|13373.1|13378.6|13377|13374.6|13373|122
1742790600000|2025-03-24 04:30:00|13374.9|13373.3|13373.9|13372.3|13374.9|13373.3|13372.3|13370.7|89
1742790900000|2025-03-24 04:35:00|13373.8|13372.2|13373.1|13371.5|13374.1|13372.3|13372.4|13370.8|78
1742791200000|2025-03-24 04:40:00|13373|13371.4|13373.8|13372.2|13374.3|13372.7|13372.8|13371.2|63
1742791500000|2025-03-24 04:45:00|13373.7|13372.1|13374.1|13372.5|13374.4|13372.5|13373.1|13371.1|53
1742791800000|2025-03-24 04:50:00|13374.3|13372.7|13373.6|13372|13374.4|13372.8|13373.4|13371.8|54
1742792100000|2025-03-24 04:55:00|13373.7|13372.1|13375.5|13370.3|13375.5|13372.9|13373.1|13370.3|135
1742792400000|2025-03-24 05:00:00|13376.1|13369.9|13387.6|13386|13387.9|13386.3|13375.8|13369.9|299
1742792700000|2025-03-24 05:05:00|13387.5|13385.9|13384.7|13383.1|13387.5|13385.9|13384.5|13382.9|234
1742793000000|2025-03-24 05:10:00|13384.8|13383.2|13387.2|13385.6|13387.5|13385.9|13383.9|13382.3|130
1742793300000|2025-03-24 05:15:00|13387.1|13385.5|13385.1|13383.5|13387.9|13386.3|13384.9|13383.3|116
1742793600000|2025-03-24 05:20:00|13385|13383.4|13384.7|13382.3|13386|13384.4|13384.2|13382.3|83
1742793900000|2025-03-24 05:25:00|13384.3|13382.7|13382.7|13381.1|13385.1|13383.5|13382.1|13380.5|118
1742794200000|2025-03-24 05:30:00|13382.6|13381|13383|13381.4|13384.2|13382.6|13381.9|13380.3|139
1742794500000|2025-03-24 05:35:00|13383.1|13381.5|13385.3|13383.7|13385.3|13383.7|13382.4|13380.8|123
1742794800000|2025-03-24 05:40:00|13385.2|13383.6|13388|13386.4|13388.4|13386.8|13384.4|13382.8|157
1742795100000|2025-03-24 05:45:00|13388.1|13386.5|13387.8|13386.2|13389.3|13387.7|13384.7|13383.1|187
1742795400000|2025-03-24 05:50:00|13387.7|13386.1|13387.6|13386|13389.6|13388|13387|13385.4|152
1742795700000|2025-03-24 05:55:00|13387.5|13385.9|13387.2|13385.6|13390.5|13388.6|13385.3|13383.7|287
1742796000000|2025-03-24 06:00:00|13387.4|13385.8|13385.5|13383.9|13388.6|13386.7|13385.3|13383.6|228
1742796300000|2025-03-24 06:05:00|13385.4|13383.8|13389.8|13388.2|13390|13388.4|13385.4|13383.8|143
1742796600000|2025-03-24 06:10:00|13390|13388.4|13389.3|13387.7|13391.3|13389.7|13389|13387.4|119
1742796900000|2025-03-24 06:15:00|13389.4|13387.8|13383.1|13380.7|13389.6|13388|13383.1|13380.5|161
1742797200000|2025-03-24 06:20:00|13382.9|13380.5|13382.5|13380.9|13384.3|13381.6|13380.2|13378.6|192
1742797500000|2025-03-24 06:25:00|13382.4|13380.8|13380.9|13379.3|13383.4|13381.8|13380.3|13378.7|174
1742797800000|2025-03-24 06:30:00|13380.8|13379.2|13380.4|13378.8|13381.5|13379.9|13379|13377.4|151
1742798100000|2025-03-24 06:35:00|13380.5|13378.9|13379.5|13377.9|13380.8|13379.2|13378.8|13377.2|90
1742798400000|2025-03-24 06:40:00|13379.6|13377.2|13377.6|13376|13379.9|13378.3|13377.4|13375.8|112
1742798700000|2025-03-24 06:45:00|13377.4|13375.8|13377.2|13375.6|13379|13377.4|13376.3|13374.7|102
1742799000000|2025-03-24 06:50:00|13377.1|13375.5|13378.2|13376.6|13379.6|13378|13376.9|13375.3|110
1742799300000|2025-03-24 06:55:00|13378.3|13376.7|13377.2|13375.6|13381.4|13379.6|13377.2|13375.6|201
1742799600000|2025-03-24 07:00:00|13377.3|13375.7|13380.1|13378.5|13381.2|13379.6|13376.9|13375.3|169
1742799900000|2025-03-24 07:05:00|13380.3|13378.7|13377.2|13375.6|13380.4|13378.8|13377.2|13375.6|117
1742800200000|2025-03-24 07:10:00|13377.3|13375.7|13377|13375.4|13378.2|13376.6|13374.7|13373.1|160
1742800500000|2025-03-24 07:15:00|13377.2|13375.6|13377.1|13375.5|13378.7|13377.1|13376.7|13375.1|148
1742800800000|2025-03-24 07:20:00|13377|13375.4|13373.5|13371.9|13377|13375.4|13373.2|13371.6|173
1742801100000|2025-03-24 07:25:00|13373.6|13372|13372.3|13370.7|13373.8|13372.2|13371.9|13370.3|177
1742801400000|2025-03-24 07:30:00|13372.4|13370.8|13374.4|13372.8|13374.5|13372.9|13371.8|13370.2|152
1742801700000|2025-03-24 07:35:00|13374.5|13372.9|13378.3|13376.7|13378.4|13376.8|13374.3|13372.7|159
1742802000000|2025-03-24 07:40:00|13378.4|13376.8|13377.2|13375.6|13378.5|13376.9|13376.2|13374.6|141
1742802300000|2025-03-24 07:45:00|13377.3|13375.7|13377.7|13376.1|13378.5|13376.9|13377|13375.4|90
1742802600000|2025-03-24 07:50:00|13377.8|13376.2|13376.2|13374.6|13379.3|13377.7|13375.8|13374.2|149
1742802900000|2025-03-24 07:55:00|13376.3|13374.7|13374.5|13372.9|13377.2|13375.6|13374.2|13372.6|173
1742803200000|2025-03-24 08:00:00|13374.2|13372.6|13377.9|13376.3|13378.2|13376.6|13374|13372.4|212
1742803500000|2025-03-24 08:05:00|13377.8|13376.2|13379.1|13377.5|13379.3|13377.7|13375.3|13373.7|223
1742803800000|2025-03-24 08:10:00|13379|13377.4|13379.1|13377.5|13380|13378.4|13377.9|13376.3|190
1742804100000|2025-03-24 08:15:00|13376.5|13374.9|13375.4|13373.8|13379.1|13377.5|13375.3|13373.7|240
1742804400000|2025-03-24 08:20:00|13375.3|13373.7|13370.1|13368.5|13375.3|13373.7|13368|13366.4|198
1742804700000|2025-03-24 08:25:00|13370.2|13368.6|13368.3|13366.7|13370.5|13368.9|13368.2|13366.6|310
1742805000000|2025-03-24 08:30:00|13369.8|13367.4|13372.3|13370.7|13374.5|13372.9|13369.1|13366.7|354
1742805300000|2025-03-24 08:35:00|13372.2|13370.6|13373|13371.4|13374.5|13372.9|13372|13370.4|216
1742805600000|2025-03-24 08:40:00|13372.9|13371.3|13370.4|13368.8|13372.9|13371.3|13370.1|13368.5|229
1742805900000|2025-03-24 08:45:00|13370.5|13368.9|13372.4|13370.8|13372.5|13370.9|13368.6|13367|249
1742806200000|2025-03-24 08:50:00|13372.3|13370.7|13374.7|13373.1|13375.5|13373.9|13372.1|13370.5|132
1742806500000|2025-03-24 08:55:00|13374.6|13373|13373.6|13372|13376.2|13374.6|13372.9|13371.3|158
1742806800000|2025-03-24 09:00:00|13373.4|13371.8|13375|13373.4|13375|13373.4|13371.3|13369.7|173
1742807100000|2025-03-24 09:05:00|13374.9|13373.3|13377|13374.6|13377.7|13375.3|13374.5|13372.1|195
1742807400000|2025-03-24 09:10:00|13377.1|13374.7|13375.2|13373.6|13377.1|13374.9|13373.6|13372|165
1742807700000|2025-03-24 09:15:00|13375.3|13373.7|13377.2|13375.6|13378.9|13377.3|13375.3|13373.7|195
1742808000000|2025-03-24 09:20:00|13377.1|13375.5|13372.6|13370.2|13377.4|13375.8|13372.6|13370.2|166
1742808300000|2025-03-24 09:25:00|13372.7|13370.3|13375.2|13372.8|13375.2|13372.8|13372.2|13369.8|163
1742808600000|2025-03-24 09:30:00|13373.7|13372.1|13375.3|13373.7|13377.3|13374.9|13373.6|13371.2|218
1742808900000|2025-03-24 09:35:00|13375.7|13374.1|13373.8|13372.2|13377.2|13375.6|13372.3|13370.7|215
1742809200000|2025-03-24 09:40:00|13373.9|13372.3|13375.4|13373.8|13375.4|13373.8|13372.5|13370.9|190
1742809500000|2025-03-24 09:45:00|13375.2|13373.6|13373|13371.4|13376.3|13374.7|13373|13371.4|167
1742809800000|2025-03-24 09:50:00|13373.2|13371.6|13369.7|13368.1|13373.3|13371.7|13369.6|13368|127
1742810100000|2025-03-24 09:55:00|13369.9|13368.3|13371.2|13369.6|13371.5|13369.9|13369.1|13367.5|175
1742810400000|2025-03-24 10:00:00|13371.1|13369.5|13370.6|13369|13373.5|13371.9|13369.3|13367.7|191
1742810700000|2025-03-24 10:05:00|13370.5|13368.9|13369|13367.4|13370.7|13369.1|13366.9|13365.3|192
1742811000000|2025-03-24 10:10:00|13368.9|13367.3|13367.4|13365.8|13369.3|13367.7|13367.1|13365.5|159
1742811300000|2025-03-24 10:15:00|13367.5|13365.9|13364|13362.4|13367.5|13365.9|13363.8|13362.2|173
1742811600000|2025-03-24 10:20:00|13363.9|13362.3|13364.1|13362.5|13364.4|13362.8|13362.4|13360.8|155
1742811900000|2025-03-24 10:25:00|13363.9|13362.3|13360.6|13359|13363.9|13362.3|13360.3|13358.7|206
1742812200000|2025-03-24 10:30:00|13360.4|13358.8|13360|13358.4|13361.2|13359.6|13357.6|13356|177
1742812500000|2025-03-24 10:35:00|13359.9|13358.3|13362.6|13361|13362.7|13361.1|13359.7|13358.1|212
1742812800000|2025-03-24 10:40:00|13362.7|13361.1|13362.2|13360.6|13363.6|13362|13361.2|13359.6|148
1742813100000|2025-03-24 10:45:00|13362.3|13360.7|13364|13362.4|13366.4|13364.8|13362.3|13360.7|167
1742813400000|2025-03-24 10:50:00|13363.9|13362.3|13363.1|13361.5|13364|13362.4|13362.5|13360.9|138
1742813700000|2025-03-24 10:55:00|13362.9|13361.3|13363.9|13362.3|13364.7|13363.1|13362.8|13361.2|156
1742814000000|2025-03-24 11:00:00|13364|13362.4|13364.8|13362.4|13365.1|13363.4|13363.1|13361.3|193
1742814300000|2025-03-24 11:05:00|13364.6|13362.2|13364.3|13362.7|13364.7|13363.1|13363|13361.4|118
1742814600000|2025-03-24 11:10:00|13364.2|13362.6|13364.8|13362.4|13365.3|13363.7|13363.1|13361.5|150
1742814900000|2025-03-24 11:15:00|13364.9|13362.5|13366.8|13364.4|13367|13364.6|13364.7|13362.3|118
1742815200000|2025-03-24 11:20:00|13366.9|13364.5|13366.8|13364.4|13367.1|13364.7|13364.8|13362.4|145
1742815500000|2025-03-24 11:25:00|13366.6|13364.2|13368.3|13366.7|13368.7|13366.7|13366.6|13364.2|144
1742815800000|2025-03-24 11:30:00|13368.2|13366.6|13369.2|13367.6|13370.1|13368.2|13368.1|13365.7|115
1742816100000|2025-03-24 11:35:00|13369.6|13367.2|13367.8|13366.2|13369.7|13367.8|13367.3|13365.7|121
1742816400000|2025-03-24 11:40:00|13367.7|13366.1|13370.4|13368.8|13370.4|13368.8|13367.2|13365.6|99
1742816700000|2025-03-24 11:45:00|13370.3|13368.7|13369.6|13368|13370.6|13369|13368.8|13367.2|127
1742817000000|2025-03-24 11:50:00|13369.5|13367.9|13370.5|13368.9|13370.8|13369.2|13369|13367.4|118
1742817300000|2025-03-24 11:55:00|13370.6|13369|13373.7|13372.1|13374.1|13372.5|13370.1|13368.5|216
1742817600000|2025-03-24 12:00:00|13373.9|13372.3|13373.4|13371.8|13374.4|13372.8|13371.7|13370.1|179
1742817900000|2025-03-24 12:05:00|13373.5|13371.9|13374.6|13373|13375.5|13373.9|13371.5|13369.9|175
1742818200000|2025-03-24 12:10:00|13374.5|13372.9|13376.3|13374.7|13376.6|13375|13374.5|13372.9|151
1742818500000|2025-03-24 12:15:00|13376.5|13374.9|13377.9|13376.3|13379.3|13377.7|13376.2|13374.6|199
1742818800000|2025-03-24 12:20:00|13377.8|13376.2|13378.4|13376.8|13378.4|13376.8|13375.8|13374.2|194
1742819100000|2025-03-24 12:25:00|13378.5|13376.9|13377.6|13374.2|13378.6|13377|13376.2|13373.7|116
1742819400000|2025-03-24 12:30:00|13377.5|13373.5|13376|13374.4|13377.9|13375.5|13375.3|13373.5|148
1742819700000|2025-03-24 12:35:00|13376.2|13374.6|13378.6|13377|13378.7|13377.1|13375.5|13373.9|131
1742820000000|2025-03-24 12:40:00|13378.8|13377.2|13377|13374.6|13378.8|13377.2|13376.6|13374.4|137
1742820300000|2025-03-24 12:45:00|13376.7|13374.3|13375.1|13373.5|13377.5|13375.9|13374.7|13373.1|143
1742820600000|2025-03-24 12:50:00|13375.2|13373.6|13377.4|13375.8|13377.5|13375.9|13375.2|13373.6|170
1742820900000|2025-03-24 12:55:00|13377.3|13375.7|13374.6|13373|13378|13376.4|13374.4|13372.8|210
1742821200000|2025-03-24 13:00:00|13374.5|13372.9|13376|13373.6|13376.2|13374.4|13373.9|13372|233
1742821500000|2025-03-24 13:05:00|13376.6|13374.2|13378.2|13376.6|13378.6|13376.6|13376|13374.2|165
1742821800000|2025-03-24 13:10:00|13378.3|13376.7|13379.5|13375.8|13380.2|13376.9|13377.5|13374.7|123
1742822100000|2025-03-24 13:15:00|13379.3|13376.2|13379.2|13375.6|13381.1|13377.9|13377.8|13375.4|124
1742822400000|2025-03-24 13:20:00|13379.3|13375.7|13377.3|13375.7|13379.3|13377|13377.3|13375.5|108
1742822700000|2025-03-24 13:25:00|13377.4|13375.8|13377.5|13375.9|13378.8|13377.2|13376.8|13375.2|176
1742823000000|2025-03-24 13:30:00|13377.4|13375.8|13376.6|13375|13377.7|13376.1|13375.8|13373.8|172
1742823300000|2025-03-24 13:35:00|13376.7|13375.1|13375.8|13373.4|13377.9|13376.3|13375.7|13373.2|209
1742823600000|2025-03-24 13:40:00|13375.7|13373.3|13370|13354|13382.4|13376.8|13370|13354|287
1742823900000|2025-03-24 13:45:00|13369.6|13353.6|13384.2|13382.6|13388.6|13386.2|13369.5|13353.5|472
1742824200000|2025-03-24 13:50:00|13384.4|13382.8|13393.2|13391.6|13395.2|13393.6|13384.2|13382.6|481
1742824500000|2025-03-24 13:55:00|13393.1|13391.5|13393.4|13391.8|13394.2|13392.5|13390.1|13388.1|526
1742824800000|2025-03-24 14:00:00|13394.2|13391.7|13394.2|13392.6|13395.2|13393.4|13392.1|13390.2|405
1742825100000|2025-03-24 14:05:00|13394.3|13392.7|13390.5|13388.9|13395.3|13393.7|13390.5|13388.9|322
1742825400000|2025-03-24 14:10:00|13390.4|13388.8|13386.7|13385.1|13391.8|13389.7|13386.2|13384.6|260
1742825700000|2025-03-24 14:15:00|13386.6|13385|13382.6|13380.2|13388.3|13386.7|13382.2|13380.2|207
1742826000000|2025-03-24 14:20:00|13382.5|13380.1|13381|13379.4|13384|13382.1|13380.4|13378.8|266
1742826300000|2025-03-24 14:25:00|13381.1|13379.5|13383.9|13382.3|13384.2|13382.4|13379.3|13377.5|305
1742826600000|2025-03-24 14:30:00|13383.7|13382.1|13392.2|13390.6|13392.7|13391.1|13383.7|13382.1|310
1742826900000|2025-03-24 14:35:00|13392|13390.4|13390.7|13389.1|13392.2|13390.6|13389.6|13388|258
1742827200000|2025-03-24 14:40:00|13390.5|13388.9|13390.6|13389|13390.7|13389.1|13388.4|13386.8|192
1742827500000|2025-03-24 14:45:00|13390.5|13388.9|13393.3|13391.7|13395.4|13393.8|13390.2|13388.6|281
1742827800000|2025-03-24 14:50:00|13393.2|13391.6|13390.5|13388.9|13394.3|13392.7|13390.4|13388.8|261
1742828100000|2025-03-24 14:55:00|13390.6|13389|13391.5|13389.9|13395.3|13393.7|13390.5|13388.9|276
1742828400000|2025-03-24 15:00:00|13391.3|13389.7|13393.2|13391.6|13395.1|13393|13390.7|13389.1|309
1742828700000|2025-03-24 15:05:00|13393.5|13391.9|13396.2|13394.6|13396.7|13395.1|13393.5|13391.9|258
1742829000000|2025-03-24 15:10:00|13396.1|13394.5|13394.9|13393.3|13396.4|13394.8|13393.7|13392.1|191
1742829300000|2025-03-24 15:15:00|13395|13393.4|13393|13391.4|13395.2|13393.6|13392.5|13390.9|120
1742829600000|2025-03-24 15:20:00|13393.1|13391.5|13395.8|13394.2|13395.8|13394.2|13392.5|13390.9|152
1742829900000|2025-03-24 15:25:00|13395.9|13394.3|13398.3|13395.9|13399.4|13397|13395.7|13394.1|218
1742830200000|2025-03-24 15:30:00|13398.4|13396|13400.3|13398.7|13400.3|13398.7|13398|13395.6|192
1742830500000|2025-03-24 15:35:00|13400|13398.4|13397.7|13395.3|13400.2|13398.6|13397.5|13395.1|216
1742830800000|2025-03-24 15:40:00|13397.5|13395.1|13395|13393.4|13397.9|13396.3|13394.5|13392.9|152
1742831100000|2025-03-24 15:45:00|13395.1|13393.5|13399.8|13398.2|13400.1|13398.5|13395|13393.4|207
1742831400000|2025-03-24 15:50:00|13399.7|13398.1|13397.5|13395.9|13400|13398.4|13397.2|13395.6|185
1742831700000|2025-03-24 15:55:00|13397.4|13395.8|13400.4|13397.1|13401.3|13399.4|13397.3|13395.7|261
1742832000000|2025-03-24 16:00:00|13400.6|13397|13398.6|13395|13400.9|13397.5|13397.3|13394.8|175
1742832300000|2025-03-24 16:05:00|13398.7|13395.2|13393.7|13391.3|13398.7|13395.2|13393.7|13390.5|125
1742832600000|2025-03-24 16:10:00|13394.5|13390.9|13395.6|13391.5|13396.5|13392.4|13393.7|13390.3|67
1742832900000|2025-03-24 16:15:00|13395.5|13391.6|13395.6|13391.5|13397.9|13392.6|13394.4|13388.9|79
1742833200000|2025-03-24 16:20:00|13395.7|13392.4|13392.5|13388.6|13397.9|13393.2|13391.7|13388.4|118
1742833500000|2025-03-24 16:25:00|13392.3|13388.8|13399.4|13396.4|13399.5|13396.4|13391.4|13387.4|349
1742833800000|2025-03-24 16:30:00|13399.3|13396.3|13400|13396.2|13401|13397.7|13398.6|13396.2|180
1742834100000|2025-03-24 16:35:00|13400.2|13396.5|13400.4|13396.4|13400.7|13397.3|13397.8|13394.3|113
1742834400000|2025-03-24 16:40:00|13399.8|13396.3|13401.2|13397.6|13402.7|13400.2|13398.8|13395.4|259
1742834700000|2025-03-24 16:45:00|13400.7|13397.5|13398.7|13395.5|13400.7|13397.7|13398.5|13395.3|207
1742835000000|2025-03-24 16:50:00|13398.6|13395.4|13396.8|13393.8|13398.7|13395.5|13395.7|13392.7|176
1742835300000|2025-03-24 16:55:00|13397|13393.9|13398.1|13395.7|13399.2|13396.2|13395.7|13393|243
1742835600000|2025-03-24 17:00:00|13398.4|13395|13398.6|13395.4|13399.5|13396.4|13397.8|13394.7|214
1742835900000|2025-03-24 17:05:00|13398.4|13395.3|13397.4|13394|13399.4|13396.3|13396.6|13393.8|174
1742836200000|2025-03-24 17:10:00|13397.6|13394.1|13400.4|13398.8|13401|13398.8|13396.9|13394|123
1742836500000|2025-03-24 17:15:00|13400.3|13398.7|13398.9|13397.3|13401.1|13399.3|13398.4|13396.5|129
1742836800000|2025-03-24 17:20:00|13398.8|13397.2|13397.8|13396.2|13401.2|13399.1|13397.4|13395.8|175
1742837100000|2025-03-24 17:25:00|13397.6|13396|13396.4|13394.8|13398.5|13396.7|13396.2|13394.6|116
1742837400000|2025-03-24 17:30:00|13396.3|13394.7|13398.7|13397.1|13399.2|13397.6|13396|13394.4|140
1742837700000|2025-03-24 17:35:00|13398.8|13397.2|13400.4|13396.8|13402.7|13399.3|13398.7|13396.2|227
1742838000000|2025-03-24 17:40:00|13400.3|13396.7|13399.2|13396.8|13401.7|13398.5|13399.2|13396.6|178
1742838300000|2025-03-24 17:45:00|13399.9|13397|13400.8|13397.7|13403.3|13400.2|13398.6|13394.6|212
1742838600000|2025-03-24 17:50:00|13400.9|13398.3|13400.6|13397.4|13401.3|13398.5|13399.3|13396.2|171
1742838900000|2025-03-24 17:55:00|13400.4|13397.7|13400.4|13398.8|13401.7|13400.1|13399.3|13396.9|156
1742839200000|2025-03-24 18:00:00|13400.2|13398.6|13402.1|13399.7|13402.1|13400.1|13400|13398.4|147
1742839500000|2025-03-24 18:05:00|13401.9|13399.5|13399.2|13397.6|13401.9|13399.8|13398.9|13397.3|104
1742839800000|2025-03-24 18:10:00|13399.5|13397.9|13399.7|13398.1|13400.7|13399.1|13398.6|13397|125
1742840100000|2025-03-24 18:15:00|13399.6|13398|13397.7|13396.1|13399.9|13398.1|13397.7|13396|118
1742840400000|2025-03-24 18:20:00|13397.6|13396|13397.9|13396.3|13398.6|13396.6|13396.6|13395|123
1742840700000|2025-03-24 18:25:00|13398.6|13396.2|13397.5|13395.9|13399|13397.2|13397.5|13395.9|80
1742841000000|2025-03-24 18:30:00|13397.4|13395.8|13395.9|13394.3|13397.4|13395.8|13395.6|13394|98
1742841300000|2025-03-24 18:35:00|13396.3|13394.7|13393.5|13391.9|13396.3|13394.7|13393|13391.4|133
1742841600000|2025-03-24 18:40:00|13393.3|13391.7|13386.2|13384.6|13394.5|13392.2|13384.8|13382.2|520
1742841900000|2025-03-24 18:45:00|13386.1|13384.5|13387.5|13385.9|13388.6|13387|13384.3|13382.7|457
1742842200000|2025-03-24 18:50:00|13387.3|13385.7|13390.5|13388.9|13392.5|13390.9|13387.1|13385.5|228
1742842500000|2025-03-24 18:55:00|13390.6|13389|13388.8|13387.2|13390.7|13389.1|13388|13386.4|358
1742842800000|2025-03-24 19:00:00|13389|13387.4|13390.4|13386.5|13390.6|13388.2|13387.8|13385.8|213
1742843100000|2025-03-24 19:05:00|13390.2|13386.3|13389.2|13385.6|13391.2|13386.5|13388|13382.9|74
1742843400000|2025-03-24 19:10:00|13389|13385.3|13388.2|13385.8|13391.4|13387.5|13387.7|13383.2|60
1742843700000|2025-03-24 19:15:00|13388.4|13386|13386.8|13384.4|13388.6|13386.1|13386.2|13383.8|56
1742844000000|2025-03-24 19:20:00|13386.7|13384.3|13389.1|13386.7|13390.5|13387.1|13386.7|13384.3|73
1742844300000|2025-03-24 19:25:00|13389.3|13386.9|13388.9|13387.3|13389.8|13387.9|13388.1|13386|71
1742844600000|2025-03-24 19:30:00|13389.3|13386.9|13388.9|13387.3|13392.1|13387.6|13388.4|13384.2|84
1742844900000|2025-03-24 19:35:00|13389|13387.4|13390.5|13388.1|13392|13388.6|13388.7|13384.2|63
1742845200000|2025-03-24 19:40:00|13390.6|13388.2|13389.9|13388.3|13391.6|13388.8|13389.8|13387.4|50
1742845500000|2025-03-24 19:45:00|13390.1|13388.5|13391.4|13389|13394.3|13389.5|13389.9|13386|42
1742845800000|2025-03-24 19:50:00|13391.5|13389.1|13391.7|13390.1|13392.6|13391|13390.4|13388.2|114
1742846100000|2025-03-24 19:55:00|13391.6|13390|13388.3|13386.7|13391.7|13390.1|13387.9|13386.3|129
1742846400000|2025-03-24 20:00:00|13388.4|13386.8|13388.9|13387.3|13389.6|13387.5|13388|13386.4|100
1742846700000|2025-03-24 20:05:00|13389|13387.4|13388.6|13386.2|13391.7|13387.4|13388.1|13383.3|122
1742847000000|2025-03-24 20:10:00|13388.4|13386|13387.7|13385.3|13389.2|13386.5|13387.4|13383.5|164
1742847300000|2025-03-24 20:15:00|13387.6|13385.2|13386.9|13385.3|13388.6|13385.7|13386.8|13384.4|151
1742847600000|2025-03-24 20:20:00|13386.8|13385.2|13385.4|13383|13388.2|13385.3|13385.1|13380.4|118
1742847900000|2025-03-24 20:25:00|13385.5|13383.1|13386.2|13383.8|13386.3|13383.8|13385.2|13382.5|180
1742848200000|2025-03-24 20:30:00|13386.3|13383.9|13386.6|13384.2|13387.1|13384.7|13385.6|13383.2|187
1742848500000|2025-03-24 20:35:00|13386.7|13384.3|13386.8|13384.4|13388|13384.8|13386|13383.3|153
1742848800000|2025-03-24 20:40:00|13386.6|13384.2|13386.4|13384|13389.7|13385|13385.8|13381|35
1742849100000|2025-03-24 20:45:00|13386|13384.4|13385.9|13383.5|13389.2|13384.4|13385.5|13380.3|40
1742849400000|2025-03-24 20:50:00|13388.9|13380.6|13385.8|13383.4|13389.1|13384|13385.6|13380.4|33
1742849700000|2025-03-24 20:55:00|13386.5|13383.3|13389.6|13381.5|13392.6|13384.8|13386.5|13379.3|167
1742850000000|2025-03-24 21:00:00|13390.9|13379.8|13392|13378.9|13392|13379.8|13390.9|13378.9|3
1742850300000|2025-03-24 21:05:00|13399.3|13381|13400.4|13384.4|13400.6|13384.6|13399.3|13381|5
1742850600000|2025-03-24 21:10:00|13400.5|13384.5|13400.4|13384.4|13400.5|13384.5|13400.4|13384.4|2
1742850900000|2025-03-24 21:15:00|13400.5|13384.5|13400.5|13384.5|13400.6|13384.6|13400.5|13384.5|3
1742851200000|2025-03-24 21:20:00|13400.6|13384.6|13400.5|13384.5|13400.6|13384.6|13400.5|13384.5|2
1742851500000|2025-03-24 21:25:00|13400.6|13384.6|13400.5|13384.5|13400.6|13384.6|13400.5|13384.5|2
1742851800000|2025-03-24 21:30:00|13398.8|13382.8|13397.2|13381.2|13399.9|13383.9|13396.8|13380.8|102
1742852100000|2025-03-24 21:35:00|13396.9|13380.9|13395.4|13379.4|13398|13382|13394.3|13378.3|133
1742852400000|2025-03-24 21:40:00|13395|13379|13394.7|13378.7|13395.6|13379.6|13394.1|13378.1|75
1742852700000|2025-03-24 21:45:00|13395.2|13379.2|13394.6|13378.6|13395.6|13379.6|13394.1|13378.1|78
1742853000000|2025-03-24 21:50:00|13394.7|13378.7|13399.2|13383.2|13399.2|13383.2|13394.3|13378.3|58
1742853300000|2025-03-24 21:55:00|13400.2|13384.2|13399.2|13383.2|13400.2|13384.2|13399.2|13383.2|10
1742853600000|2025-03-24 22:00:00|13399.5|13383.5|13400.5|13384.5|13401|13385|13399.5|13383.5|55
1742853900000|2025-03-24 22:05:00|13400.1|13384.1|13400.2|13384.2|13401|13385|13399.8|13383.8|52
1742854200000|2025-03-24 22:10:00|13400.3|13384.3|13400.7|13384.9|13400.7|13384.9|13399.7|13383.7|64
1742854500000|2025-03-24 22:15:00|13400.6|13385.1|13397.4|13388.9|13401.7|13391.4|13395.6|13385.1|111
1742854800000|2025-03-24 22:20:00|13397.1|13388.8|13393.7|13385.9|13397.1|13390.5|13391.6|13385|169
1742855100000|2025-03-24 22:25:00|13393.9|13386.1|13394.2|13386.4|13394.4|13386.6|13393.4|13385.6|121
1742855400000|2025-03-24 22:30:00|13394.4|13386.6|13390.7|13382.9|13394.4|13388.7|13388.6|13382.3|125
1742855700000|2025-03-24 22:35:00|13390.8|13383|13390.9|13383.1|13391|13384.4|13388.6|13382.4|68
1742856000000|2025-03-24 22:40:00|13391|13383.2|13391.2|13383.4|13391.3|13384.4|13388.6|13382.6|63
1742856300000|2025-03-24 22:45:00|13391.3|13383.5|13390.8|13383|13391.4|13385.4|13388.6|13382.9|43
1742856600000|2025-03-24 22:50:00|13390.7|13382.9|13390.9|13383.1|13391|13385.4|13388.6|13382.7|40
1742856900000|2025-03-24 22:55:00|13391|13383.2|13390.9|13383.1|13391.2|13383.4|13390.7|13382.9|40
1742857200000|2025-03-24 23:00:00|13391|13383.2|13388.7|13385.3|13391|13385.3|13388.7|13383.2|29
1742857500000|2025-03-24 23:05:00|13389.1|13385|13387.7|13384.3|13389.1|13385.3|13387.6|13383.7|27
1742857800000|2025-03-24 23:10:00|13387.6|13384.4|13390.7|13386.7|13390.7|13386.7|13387.6|13383.7|35
1742858100000|2025-03-24 23:15:00|13390.8|13387.2|13393.2|13388.1|13393.2|13388.7|13390.6|13386.7|39
1742858400000|2025-03-24 23:20:00|13392.9|13387.9|13391.7|13388.3|13393.1|13388.7|13391.6|13387.2|34
1742858700000|2025-03-24 23:25:00|13392.2|13388.5|13391.7|13388.3|13393|13388.8|13391.6|13387.2|55
1742859000000|2025-03-24 23:30:00|13391.3|13387.8|13391.4|13388.1|13392.4|13388.4|13390.2|13386.2|43
1742859300000|2025-03-24 23:35:00|13392|13387.1|13391.6|13387.4|13392|13387.7|13390.6|13386.5|46
1742859600000|2025-03-24 23:40:00|13391.9|13387.1|13392.3|13388.6|13392.8|13388.8|13391.2|13387|62
1742859900000|2025-03-24 23:45:00|13392.6|13388.4|13390.6|13387.4|13392.6|13388.7|13389.6|13385.9|60
1742860200000|2025-03-24 23:50:00|13391.2|13387.2|13389.8|13388.2|13391.4|13388.7|13389.3|13386.6|49
1742860500000|2025-03-24 23:55:00|13389.7|13388.1|13390.1|13388.5|13391.6|13389.1|13388.7|13386.4|56
1742860800000|2025-03-25 00:00:00|13390.3|13388.7|13393|13391.4|13394.3|13392.7|13390.1|13388.5|157
1742861100000|2025-03-25 00:05:00|13392.8|13391.2|13392.5|13390.9|13393.8|13392.2|13391.5|13389.9|92
1742861400000|2025-03-25 00:10:00|13392.7|13391.1|13393.4|13391.8|13394|13392.4|13392.5|13390.9|81
1742861700000|2025-03-25 00:15:00|13393.3|13391.7|13393.5|13391.9|13394.7|13393.1|13391.9|13390.3|108
1742862000000|2025-03-25 00:20:00|13393.4|13391.8|13391.3|13389.7|13393.5|13391.9|13390.4|13388.8|108
1742862300000|2025-03-25 00:25:00|13391.4|13389.8|13395.6|13394|13395.6|13394|13391.4|13389.8|89
1742862600000|2025-03-25 00:30:00|13395.5|13393.9|13396.4|13394.8|13396.4|13394.8|13394.2|13392.6|72
1742862900000|2025-03-25 00:35:00|13396.3|13394.7|13397.4|13395.8|13397.4|13395.8|13395.3|13393.7|120
1742863200000|2025-03-25 00:40:00|13397.3|13395.7|13396.2|13394.6|13397.3|13395.7|13395.6|13394|122
1742863500000|2025-03-25 00:45:00|13396.1|13394.5|13395.9|13394.3|13396.5|13394.9|13395.6|13394|94
1742863800000|2025-03-25 00:50:00|13395.8|13394.2|13391.4|13389.8|13396.2|13394.6|13391.4|13389.8|180
1742864100000|2025-03-25 00:55:00|13391.5|13389.9|13394.1|13392.5|13395.2|13393.6|13391.3|13389.7|181
1742864400000|2025-03-25 01:00:00|13394.2|13392.6|13394|13392.4|13395|13393.4|13393.4|13391.8|147
1742864700000|2025-03-25 01:05:00|13394.1|13392.5|13392.8|13391.2|13395.3|13393.7|13392.2|13390.6|122
1742865000000|2025-03-25 01:10:00|13392.9|13391.3|13389.2|13387.6|13393.1|13391.5|13388.4|13386.8|164
1742865300000|2025-03-25 01:15:00|13389.3|13387.7|13383.9|13382.3|13389.8|13388.2|13383.3|13381.7|191
1742865600000|2025-03-25 01:20:00|13384|13382.4|13388.7|13387.1|13388.8|13387.2|13383.8|13382.2|164
1742865900000|2025-03-25 01:25:00|13388.6|13387|13386.8|13385.2|13388.6|13387|13386|13384.1|125
1742866200000|2025-03-25 01:30:00|13386.9|13385.3|13385.8|13384.2|13388.4|13386.8|13385.6|13384|161
1742866500000|2025-03-25 01:35:00|13385.7|13384.1|13385.9|13384.3|13388.1|13386.5|13385.1|13382.7|149
1742866800000|2025-03-25 01:40:00|13386|13384.4|13386.4|13384.8|13387.9|13386.3|13386|13384.4|162
1742867100000|2025-03-25 01:45:00|13386.3|13384.7|13387.1|13385.5|13387.4|13385.8|13385.6|13384|138
1742867400000|2025-03-25 01:50:00|13387|13385.4|13387.6|13386|13388.6|13387|13386.6|13385|104
1742867700000|2025-03-25 01:55:00|13387.7|13386.1|13389.8|13388.2|13390.4|13388.8|13387.3|13385.7|169
1742868000000|2025-03-25 02:00:00|13389.7|13388.1|13390.7|13389.1|13392.8|13391.2|13389.5|13387.9|168
1742868300000|2025-03-25 02:05:00|13390.6|13389|13388.9|13387.3|13391.5|13389.7|13388.3|13386.7|159
1742868600000|2025-03-25 02:10:00|13388.8|13387.2|13388.1|13385.7|13389|13387.3|13386.9|13384.7|136
1742868900000|2025-03-25 02:15:00|13388.3|13385.9|13389.3|13386.9|13389.6|13387.2|13387.9|13385.3|112
1742869200000|2025-03-25 02:20:00|13389.2|13386.8|13391.4|13389.8|13391.4|13389.8|13388.6|13386.7|125
1742869500000|2025-03-25 02:25:00|13391.2|13389.6|13392.1|13390.5|13394.4|13392.4|13391|13389.1|176
1742869800000|2025-03-25 02:30:00|13392.2|13390.6|13389.2|13387.6|13393|13391.4|13389.2|13387.6|119
1742870100000|2025-03-25 02:35:00|13389.1|13387.5|13391|13389.4|13391.3|13389.7|13387.8|13386.2|94
1742870400000|2025-03-25 02:40:00|13390.9|13389.3|13393.1|13391.5|13393.2|13391.6|13390.7|13389.1|62
1742870700000|2025-03-25 02:45:00|13393.2|13391.6|13395.1|13393.5|13397|13395.4|13393.2|13391.6|209
1742871000000|2025-03-25 02:50:00|13395|13393.4|13394.3|13392.7|13397.8|13396.2|13394.2|13392.6|153
1742871300000|2025-03-25 02:55:00|13394.2|13392.6|13396.2|13394.6|13397.4|13395.8|13393.2|13391.6|200
1742871600000|2025-03-25 03:00:00|13396.3|13394.7|13394|13392.4|13397.8|13396.2|13393.8|13392.2|142
1742871900000|2025-03-25 03:05:00|13393.9|13392.3|13391.3|13389.7|13394.8|13393.2|13390.6|13389|120
1742872200000|2025-03-25 03:10:00|13391.4|13389.8|13391.2|13389.6|13393.3|13391.7|13390.6|13389|116
1742872500000|2025-03-25 03:15:00|13391.3|13389.7|13392|13390.4|13392.5|13390.6|13391.2|13389.6|59
1742872800000|2025-03-25 03:20:00|13392.3|13389.9|13391.8|13390.2|13393.5|13391.9|13391.4|13389.8|90
1742873100000|2025-03-25 03:25:00|13391.9|13390.3|13392.6|13391|13392.9|13391.3|13391.5|13389.9|145
1742873400000|2025-03-25 03:30:00|13392.4|13390.8|13391.5|13389.9|13393.8|13392.2|13391.4|13389.8|96
1742873700000|2025-03-25 03:35:00|13391.6|13390|13392|13389.6|13393.3|13391.1|13389.9|13387.5|107
1742874000000|2025-03-25 03:40:00|13392.1|13389.7|13392.5|13390.1|13393.5|13391.1|13391.7|13389.3|90
1742874300000|2025-03-25 03:45:00|13392.9|13390.5|13392.7|13390.3|13393.7|13391.3|13392.7|13390.3|36
1742874600000|2025-03-25 03:50:00|13392.3|13390.7|13390.9|13389.3|13392.6|13391|13390.7|13389.1|58
1742874900000|2025-03-25 03:55:00|13390.8|13389.2|13389.6|13388|13390.8|13389.2|13389.3|13387.7|183
1742875200000|2025-03-25 04:00:00|13389.5|13387.9|13388.9|13387.3|13390.1|13388.5|13387.8|13386.1|88
1742875500000|2025-03-25 04:05:00|13389|13387.4|13388.8|13387.2|13390.9|13388|13387.8|13384.9|66
1742875800000|2025-03-25 04:10:00|13389|13387.4|13387.6|13385.2|13390.4|13387.4|13386.8|13384.4|73
1742876100000|2025-03-25 04:15:00|13387.8|13385.4|13387.5|13385.9|13388.6|13386.4|13387.2|13385.4|68
1742876400000|2025-03-25 04:20:00|13387.4|13385.8|13385.4|13383.8|13387.4|13385.8|13385.3|13383.5|102
1742876700000|2025-03-25 04:25:00|13385.6|13384|13385.4|13383|13385.8|13384|13384.3|13382.3|98
1742877000000|2025-03-25 04:30:00|13385.5|13383.1|13385.9|13384.3|13386|13384.4|13383.1|13381.5|101
1742877300000|2025-03-25 04:35:00|13386|13384.4|13386.4|13384.8|13387.5|13385.9|13386|13384.4|64
1742877600000|2025-03-25 04:40:00|13386.2|13384.6|13388.2|13386.6|13389.2|13387.6|13384.6|13383|130
1742877900000|2025-03-25 04:45:00|13388.3|13386.7|13386.4|13384.8|13388.5|13386.9|13385.9|13384.3|70
1742878200000|2025-03-25 04:50:00|13386.5|13384.9|13386.4|13384.8|13386.9|13385.3|13385.8|13384.2|70
1742878500000|2025-03-25 04:55:00|13386.3|13384.7|13387.1|13385.5|13387.5|13385.9|13385.8|13384.2|116
1742878800000|2025-03-25 05:00:00|13387.2|13385.6|13386.1|13384.5|13387.4|13385.8|13386|13384.4|91
1742879100000|2025-03-25 05:05:00|13386|13384.4|13385.9|13384.3|13386.9|13384.9|13385.2|13383.6|47
1742879400000|2025-03-25 05:10:00|13386|13384.4|13385.2|13383.6|13386.1|13384.4|13384.2|13382.6|63
1742879700000|2025-03-25 05:15:00|13385.1|13383.5|13385.6|13384|13386.2|13384.3|13384.5|13382.9|96
1742880000000|2025-03-25 05:20:00|13385.5|13383.9|13382.4|13380.8|13385.8|13384.2|13382|13380.4|84
1742880300000|2025-03-25 05:25:00|13382.3|13380.7|13380.8|13379.2|13382.3|13380.7|13380|13377.9|148
1742880600000|2025-03-25 05:30:00|13380.9|13379.3|13380.7|13379.1|13381.8|13380.2|13380.1|13378.5|115
1742880900000|2025-03-25 05:35:00|13380.8|13379.2|13381.2|13379.6|13382.7|13381.1|13380.5|13378.9|135
1742881200000|2025-03-25 05:40:00|13381.1|13379.5|13380.9|13379.3|13382.5|13380.9|13380.3|13378.7|95
1742881500000|2025-03-25 05:45:00|13381|13379.4|13382.4|13380.8|13382.4|13380.8|13380.8|13379.2|49
1742881800000|2025-03-25 05:50:00|13382.3|13380.7|13382.9|13381.3|13382.9|13381.3|13380.9|13379.3|83
1742882100000|2025-03-25 05:55:00|13382.8|13381.2|13382|13380.4|13383.3|13381.7|13381.4|13379.8|128
1742882400000|2025-03-25 06:00:00|13381.9|13380.3|13382.7|13380.3|13382.8|13381.1|13381.3|13379.6|84
1742882700000|2025-03-25 06:05:00|13382.8|13380.4|13386.2|13384.6|13386.9|13385.3|13381.4|13379.8|62
1742883000000|2025-03-25 06:10:00|13386.5|13384.9|13387.3|13385.7|13389.7|13388.1|13386.5|13384.9|152
1742883300000|2025-03-25 06:15:00|13387.4|13385.8|13388|13386.4|13389.4|13387.8|13387.2|13385.6|88
1742883600000|2025-03-25 06:20:00|13387.9|13386.3|13386.6|13385|13388.4|13386.8|13384.8|13383.2|104
1742883900000|2025-03-25 06:25:00|13386.5|13384.9|13390|13387.6|13390.6|13388.4|13386.5|13384.9|164
1742884200000|2025-03-25 06:30:00|13390.1|13387.7|13388.7|13387.1|13390.9|13389.1|13388.5|13386.9|125
1742884500000|2025-03-25 06:35:00|13388.6|13387|13389.2|13387.6|13390.1|13388.5|13388.2|13386.6|128
1742884800000|2025-03-25 06:40:00|13389.1|13387.5|13389.2|13387.6|13389.6|13388|13387.3|13385.7|135
1742885100000|2025-03-25 06:45:00|13389.3|13387.7|13389.5|13387.9|13390.4|13388.8|13389|13387.4|108
1742885400000|2025-03-25 06:50:00|13389.4|13387.8|13389.7|13388.1|13389.8|13388.2|13388.3|13386.7|83
1742885700000|2025-03-25 06:55:00|13389.8|13388.2|13389.2|13387.6|13389.8|13388.2|13388.3|13386.7|125
1742886000000|2025-03-25 07:00:00|13389.3|13387.7|13388.4|13386.8|13389.3|13387.7|13387.9|13386.3|157
1742886300000|2025-03-25 07:05:00|13388.7|13386.3|13387.3|13385.7|13389|13387.4|13387|13385.4|130
1742886600000|2025-03-25 07:10:00|13387.4|13385.8|13386.3|13384.7|13387.7|13386.1|13385.4|13383.8|134
1742886900000|2025-03-25 07:15:00|13386.4|13384.8|13388.4|13386.8|13389.8|13388.2|13386.3|13384.7|161
1742887200000|2025-03-25 07:20:00|13388.5|13386.9|13392.4|13390.8|13393.2|13391.6|13388.4|13386.8|201
1742887500000|2025-03-25 07:25:00|13392.5|13390.9|13392.3|13390.7|13392.5|13390.9|13391.1|13389.5|144
1742887800000|2025-03-25 07:30:00|13392.4|13390.8|13393.4|13391.8|13395.9|13394.3|13392.2|13390.6|178
1742888100000|2025-03-25 07:35:00|13393.5|13391.9|13393.4|13391.8|13395.4|13393.8|13393.1|13391.5|124
1742888400000|2025-03-25 07:40:00|13393.5|13391.9|13394.5|13392.9|13395.9|13394.3|13393.2|13391.6|173
1742888700000|2025-03-25 07:45:00|13394.6|13393|13392.7|13391.1|13395.3|13393.7|13392.6|13391|122
1742889000000|2025-03-25 07:50:00|13392.9|13391.3|13390.8|13388.4|13392.9|13391.3|13389.4|13387|153
1742889300000|2025-03-25 07:55:00|13391|13388.6|13391.8|13390.2|13392.3|13390.4|13389.7|13388.1|313
1742889600000|2025-03-25 08:00:00|13391.7|13390.1|13394|13392.4|13394.1|13392.5|13390.6|13389|185
1742889900000|2025-03-25 08:05:00|13393.9|13392.3|13396.1|13394.5|13397.2|13395.6|13392.7|13391.1|208
1742890200000|2025-03-25 08:10:00|13396.2|13394.6|13398.9|13397.3|13399.2|13397.6|13395.6|13394|217
1742890500000|2025-03-25 08:15:00|13399|13397.4|13398.4|13396.8|13400|13398.4|13397.4|13395.8|171
1742890800000|2025-03-25 08:20:00|13398.3|13396.7|13394.9|13393.3|13399.8|13398.2|13394.3|13392.7|224
1742891100000|2025-03-25 08:25:00|13394.7|13393.1|13396|13394.4|13396.3|13394.7|13394.3|13392.7|189
1742891400000|2025-03-25 08:30:00|13395.9|13394.3|13388.4|13386.8|13395.9|13394.3|13387.7|13386.1|262
1742891700000|2025-03-25 08:35:00|13388.5|13386.9|13389.9|13388.3|13390.7|13389.1|13387.4|13385.8|214
1742892000000|2025-03-25 08:40:00|13389.7|13388.1|13390|13388.4|13391|13389.4|13389.3|13387.7|220
1742892300000|2025-03-25 08:45:00|13390.3|13388.7|13391.3|13389.7|13392|13390.4|13389.3|13387.7|173
1742892600000|2025-03-25 08:50:00|13391.2|13389.6|13391.4|13389.8|13392.4|13390.8|13389.9|13388.3|150
1742892900000|2025-03-25 08:55:00|13391.5|13389.9|13390.8|13388.4|13391.7|13390.1|13389.3|13387.7|122
1742893200000|2025-03-25 09:00:00|13390.7|13388.3|13388.5|13386.9|13390.8|13389.2|13386|13384.4|193
1742893500000|2025-03-25 09:05:00|13388.3|13386.7|13388.7|13387.1|13389.6|13388|13388.2|13386.6|174
1742893800000|2025-03-25 09:10:00|13388.9|13387.3|13387.7|13386.1|13389.4|13387.8|13387.3|13385.7|140
1742894100000|2025-03-25 09:15:00|13387.6|13386|13385.5|13383.9|13387.7|13386.1|13385.1|13383.5|137
1742894400000|2025-03-25 09:20:00|13385.4|13383.8|13381.3|13379.7|13386.8|13385.2|13381.3|13379.7|176
1742894700000|2025-03-25 09:25:00|13381.4|13379.8|13382.2|13380.6|13382.4|13380.8|13379.8|13378.2|220
1742895000000|2025-03-25 09:30:00|13382.1|13380.5|13382.2|13380.6|13383.4|13381.8|13381.3|13379.7|149
1742895300000|2025-03-25 09:35:00|13382.4|13380.8|13380.2|13378.6|13382.4|13380.8|13379.2|13377.6|156
1742895600000|2025-03-25 09:40:00|13380.3|13378.7|13377.9|13376.3|13380.5|13378.9|13377.8|13376.2|134
1742895900000|2025-03-25 09:45:00|13378.1|13376.5|13376.6|13375|13378.3|13376.7|13375.3|13373.7|207
1742896200000|2025-03-25 09:50:00|13376.7|13375.1|13377.7|13376.1|13378.3|13376.7|13376.5|13374.9|143
1742896500000|2025-03-25 09:55:00|13377.6|13376|13377.4|13375.8|13378.4|13376.8|13376.9|13375.3|158
1742896800000|2025-03-25 10:00:00|13377.6|13376|13377.2|13375.6|13377.8|13376.2|13375.3|13373.7|175
1742897100000|2025-03-25 10:05:00|13377|13375.4|13375.8|13374.2|13377|13375.4|13373.7|13372.1|130
1742897400000|2025-03-25 10:10:00|13375.7|13374.1|13369.8|13368.2|13375.7|13374.1|13369.3|13367.7|238
1742897700000|2025-03-25 10:15:00|13369.7|13368.1|13368.6|13367|13371.1|13369.5|13368.3|13366.7|162
1742898000000|2025-03-25 10:20:00|13368.5|13366.9|13368.3|13366.7|13371.2|13369.6|13368.3|13366.7|274
1742898300000|2025-03-25 10:25:00|13368.4|13366.8|13367.8|13366.2|13368.5|13366.9|13366.1|13364.5|286
1742898600000|2025-03-25 10:30:00|13367.7|13366.1|13371|13369.4|13371.3|13369.7|13366.8|13365.2|237
1742898900000|2025-03-25 10:35:00|13370.8|13369.2|13367.8|13366.2|13371.9|13369.6|13367.7|13366.1|155
1742899200000|2025-03-25 10:40:00|13367.9|13366.3|13364.8|13363.2|13368.5|13366.9|13364.8|13363.2|128
1742899500000|2025-03-25 10:45:00|13364.9|13363.3|13361.9|13360.3|13365.1|13363.5|13361.3|13359.7|158
1742899800000|2025-03-25 10:50:00|13361.8|13360.2|13362.5|13360.1|13362.7|13360.8|13360.2|13357.9|216
1742900100000|2025-03-25 10:55:00|13362.2|13359.8|13360.7|13359.1|13363|13360.6|13360.3|13358.5|210
1742900400000|2025-03-25 11:00:00|13360.6|13359|13361.7|13359.3|13362|13360.4|13359.2|13357.6|144
1742900700000|2025-03-25 11:05:00|13361.9|13359.5|13362.5|13359.3|13363|13360.7|13360.8|13358.4|171
1742901000000|2025-03-25 11:10:00|13362.6|13359.6|13362.8|13359.6|13364.3|13361.9|13361.4|13358.7|273
1742901300000|2025-03-25 11:15:00|13362.7|13359.4|13360.5|13358.9|13364.4|13360.9|13358.2|13356.6|190
1742901600000|2025-03-25 11:20:00|13360.6|13359|13359.2|13357.6|13361.8|13360.2|13358.2|13356.6|218
1742901900000|2025-03-25 11:25:00|13359.1|13357.5|13357.1|13355.5|13359.4|13357.8|13355.2|13353.6|190
1742902200000|2025-03-25 11:30:00|13357|13355.4|13357|13355.4|13357.3|13355.7|13354.4|13352.8|262
1742902500000|2025-03-25 11:35:00|13357.1|13355.5|13356.3|13354.7|13358.3|13356.7|13355.2|13353.6|201
1742902800000|2025-03-25 11:40:00|13356.4|13354.8|13355|13353.4|13356.9|13355.3|13355|13353.4|138
1742903100000|2025-03-25 11:45:00|13354.9|13353.3|13356.4|13354.8|13356.7|13355.1|13353.3|13351.7|108
1742903400000|2025-03-25 11:50:00|13356.5|13354.9|13359.8|13358.2|13360.1|13358.5|13356.4|13354.3|195
1742903700000|2025-03-25 11:55:00|13359.7|13358.1|13362.5|13360.9|13364.3|13362.7|13359.5|13357.9|225
1742904000000|2025-03-25 12:00:00|13362.3|13360.7|13363.5|13361.9|13363.6|13362|13360.8|13359.2|234
1742904300000|2025-03-25 12:05:00|13363.6|13362|13359.2|13357.6|13363.6|13362|13358.6|13357|183
1742904600000|2025-03-25 12:10:00|13359.4|13357.8|13361.7|13360.1|13362.8|13361.2|13358.9|13357.3|239
1742904900000|2025-03-25 12:15:00|13361.8|13360.2|13361.2|13359.6|13362.9|13361.3|13360|13358.4|204
1742905200000|2025-03-25 12:20:00|13361|13359.4|13361|13359.4|13363.5|13361.9|13361|13359.4|175
1742905500000|2025-03-25 12:25:00|13360.9|13359.3|13358.9|13357.3|13361.7|13360.1|13358.5|13356.9|154
1742905800000|2025-03-25 12:30:00|13359|13357.4|13360.1|13358.5|13360.8|13359.2|13357.9|13356.3|194
1742906100000|2025-03-25 12:35:00|13360.2|13358.6|13361.2|13358.8|13361.3|13358.9|13359.3|13357.5|149
1742906400000|2025-03-25 12:40:00|13361.4|13359|13358.5|13356.1|13361.4|13359|13356.8|13354.4|242
1742906700000|2025-03-25 12:45:00|13358.6|13356.2|13356.1|13353.7|13359.9|13357.5|13355.5|13353.3|255
1742907000000|2025-03-25 12:50:00|13356|13353.6|13355.9|13354.3|13357.5|13355.2|13354.4|13352|239
1742907300000|2025-03-25 12:55:00|13356.1|13354.5|13360|13356.9|13360|13357.3|13356.1|13354.5|213
1742907600000|2025-03-25 13:00:00|13360.2|13357.8|13358.5|13356.9|13360.5|13358.1|13357.1|13355.5|193
1742907900000|2025-03-25 13:05:00|13358.6|13357|13358|13356.4|13360|13358.4|13358|13356.4|174
1742908200000|2025-03-25 13:10:00|13358.1|13356.5|13357.8|13356.2|13359.1|13357|13357|13355.2|155
1742908500000|2025-03-25 13:15:00|13357.6|13356|13358.4|13356.8|13358.7|13357.1|13357.4|13355.8|126
1742908800000|2025-03-25 13:20:00|13358.5|13356.9|13358.7|13357.1|13359.9|13358.3|13357.3|13355.7|145
1742909100000|2025-03-25 13:25:00|13358.6|13357|13358.1|13355.7|13359.3|13357.7|13356.6|13354.2|208
1742909400000|2025-03-25 13:30:00|13358|13355.6|13356.8|13355.2|13359.4|13357|13356.3|13353.9|238
1742909700000|2025-03-25 13:35:00|13356.9|13355.3|13356.8|13354.4|13357.3|13355.3|13355.7|13353.3|174
1742910000000|2025-03-25 13:40:00|13356.7|13354.3|13353.4|13351.8|13357|13354.6|13352.3|13350.2|195
1742910300000|2025-03-25 13:45:00|13353.5|13351.9|13354|13351.6|13355.3|13353.3|13353.2|13350.9|179
1742910600000|2025-03-25 13:50:00|13354.1|13351.7|13358.9|13357.3|13359.3|13357.7|13353.3|13351.1|242
1742910900000|2025-03-25 13:55:00|13358.8|13357.2|13358.1|13349.9|13360.1|13358|13355.9|13349.9|174
1742911200000|2025-03-25 14:00:00|13357.5|13349.3|13359.6|13356.4|13360.6|13357.5|13353.5|13348|359
1742911500000|2025-03-25 14:05:00|13360.1|13356.6|13361.8|13360.2|13362.6|13361|13357.8|13355.8|325
1742911800000|2025-03-25 14:10:00|13361.9|13360.3|13362.2|13360.6|13362.6|13361|13360.3|13358.7|238
1742912100000|2025-03-25 14:15:00|13362.3|13360.7|13362.4|13360.8|13364.5|13362.9|13362|13360.4|244
1742912400000|2025-03-25 14:20:00|13362.2|13360.6|13360.6|13359|13363.4|13361.8|13360.4|13358.8|210
1742912700000|2025-03-25 14:25:00|13360.7|13359.1|13360.8|13359.2|13363.3|13361.7|13358.6|13357|242
1742913000000|2025-03-25 14:30:00|13360.9|13359.3|13357.1|13355.5|13361.7|13360.1|13356.2|13354.6|210
1742913300000|2025-03-25 14:35:00|13357|13355.4|13355|13353.4|13358.8|13357.2|13355|13353.4|230
1742913600000|2025-03-25 14:40:00|13355.3|13353.7|13354.8|13353.2|13355.3|13353.7|13352|13350.4|247
1742913900000|2025-03-25 14:45:00|13354.7|13353.1|13351.7|13350.1|13354.7|13353.1|13350.8|13349.2|245
1742914200000|2025-03-25 14:50:00|13351.8|13350.2|13353.9|13352.3|13354.8|13353.2|13351.8|13350.2|227
1742914500000|2025-03-25 14:55:00|13354|13352.4|13354|13352.4|13354.6|13352.7|13352|13350.4|252
1742914800000|2025-03-25 15:00:00|13354.1|13352.5|13353.4|13351.8|13355.4|13353.8|13352.8|13351.2|191
1742915100000|2025-03-25 15:05:00|13353.2|13351.6|13352.9|13351.3|13354.8|13353.2|13352.5|13350.9|190
1742915400000|2025-03-25 15:10:00|13352.8|13351.2|13351.6|13350|13352.8|13351.2|13351.5|13349.9|113
1742915700000|2025-03-25 15:15:00|13351.7|13350.1|13354.1|13352.5|13355.1|13353.5|13351.6|13350|157
1742916000000|2025-03-25 15:20:00|13354.2|13352.6|13352.7|13351.1|13354.3|13352.7|13352|13350.4|162
1742916300000|2025-03-25 15:25:00|13352.6|13351|13351.3|13349.7|13353.5|13351.9|13351|13349.4|191
1742916600000|2025-03-25 15:30:00|13351.2|13349.6|13352.8|13351.2|13353.6|13351.8|13350.3|13348.7|197
1742916900000|2025-03-25 15:35:00|13352.9|13351.3|13355.3|13352.9|13356.5|13353.7|13352.2|13350.1|137
1742917200000|2025-03-25 15:40:00|13355.2|13352.8|13360.4|13358|13360.6|13358.2|13355.1|13352.7|185
1742917500000|2025-03-25 15:45:00|13360.3|13357.9|13363.4|13361|13363.4|13361.2|13359.7|13357.4|168
1742917800000|2025-03-25 15:50:00|13363.6|13361.2|13364.3|13362.7|13365.1|13363.3|13362.7|13360.4|204
1742918100000|2025-03-25 15:55:00|13365|13362.6|13364.8|13363.2|13366.2|13364.6|13364.1|13362.5|334
1742918400000|2025-03-25 16:00:00|13364.9|13363.3|13362.3|13360.7|13365.6|13364|13362|13360.2|246
1742918700000|2025-03-25 16:05:00|13362|13360.4|13359.6|13357.2|13364.5|13362.3|13358.6|13356.2|187
1742919000000|2025-03-25 16:10:00|13359.5|13357.1|13360.9|13358.5|13361.5|13359.2|13358.5|13356.7|152
1742919300000|2025-03-25 16:15:00|13361|13358.6|13360.3|13357.9|13361.8|13359.4|13359.2|13357.2|129
1742919600000|2025-03-25 16:20:00|13360.2|13357.8|13356.7|13355.1|13360.5|13358.4|13356.7|13354.6|129
1742919900000|2025-03-25 16:25:00|13356.8|13355.2|13357.7|13356.1|13359.4|13357.3|13356.7|13354.7|219
1742920200000|2025-03-25 16:30:00|13357.4|13355.8|13356.2|13354.6|13357.9|13356.1|13355.9|13354.1|148
1742920500000|2025-03-25 16:35:00|13356.7|13354.3|13357.2|13355.6|13358.6|13356.8|13355.7|13353.5|167
1742920800000|2025-03-25 16:40:00|13357.4|13355.8|13355.2|13353.6|13357.7|13355.9|13354.4|13352.7|197
1742921100000|2025-03-25 16:45:00|13355.3|13353.7|13355.5|13353.9|13355.8|13354.1|13354.3|13352.6|128
1742921400000|2025-03-25 16:50:00|13355.8|13353.4|13356.2|13354.6|13357.7|13355.8|13355.6|13353.2|175
1742921700000|2025-03-25 16:55:00|13356.1|13354.5|13356|13354.4|13357.3|13355.7|13355.5|13353.9|214
1742922000000|2025-03-25 17:00:00|13356.1|13354.5|13355.6|13351.2|13356.3|13354.7|13353.8|13351|208
1742922300000|2025-03-25 17:05:00|13354.6|13351.4|13351.3|13349.7|13354.9|13351.4|13350.8|13348.8|217
1742922600000|2025-03-25 17:10:00|13351.6|13350|13354.2|13351.8|13355.2|13353.2|13351.2|13349.4|152
1742922900000|2025-03-25 17:15:00|13354.3|13351.9|13353.6|13352|13355.2|13353.3|13353.2|13351.6|120
1742923200000|2025-03-25 17:20:00|13353.4|13351.8|13354.4|13352|13355.5|13353.8|13353.4|13351.7|112
1742923500000|2025-03-25 17:25:00|13354.3|13351.9|13354.2|13352.6|13355.3|13352.8|13353.3|13351.2|77
1742923800000|2025-03-25 17:30:00|13354|13352.4|13353.5|13351.9|13354.5|13352.9|13353.4|13351.8|79
1742924100000|2025-03-25 17:35:00|13353.4|13351.8|13355.5|13353.1|13355.5|13353.5|13352.3|13350.7|114
1742924400000|2025-03-25 17:40:00|13355.4|13353|13354.3|13352.7|13356.1|13354.1|13354|13351.4|109
1742924700000|2025-03-25 17:45:00|13355.3|13351.7|13355.9|13354.3|13356|13354.3|13353.7|13351.3|69
1742925000000|2025-03-25 17:50:00|13355.8|13354.2|13355.9|13354.3|13356.9|13355.3|13355.3|13352.9|91
1742925300000|2025-03-25 17:55:00|13356.2|13354.6|13354.2|13352.6|13356.9|13354.9|13354|13352.4|120
1742925600000|2025-03-25 18:00:00|13354.1|13352.5|13355.8|13354.2|13356.4|13354.5|13354.1|13352.5|146
1742925900000|2025-03-25 18:05:00|13355.7|13354.1|13355.6|13354|13356.7|13355|13354.9|13352.9|72
1742926200000|2025-03-25 18:10:00|13355.4|13353.8|13355.6|13353.2|13356|13353.9|13353.4|13351.5|107
1742926500000|2025-03-25 18:15:00|13355.5|13353.1|13358.3|13355.2|13360.6|13355.7|13355|13351.9|92
1742926800000|2025-03-25 18:20:00|13358.7|13355|13360.7|13357.2|13362.9|13357.2|13357.5|13352.6|61
1742927100000|2025-03-25 18:25:00|13361.3|13357|13361.3|13358.9|13362.2|13360.1|13360.7|13357|84
1742927400000|2025-03-25 18:30:00|13361.2|13358.8|13360|13358.4|13361.2|13358.8|13359.6|13357.2|91
1742927700000|2025-03-25 18:35:00|13359.9|13358.3|13360.9|13359.3|13362|13359.4|13358.9|13357|65
1742928000000|2025-03-25 18:40:00|13361|13359.4|13361.2|13358.8|13362.6|13360.3|13360.2|13357.8|69
1742928300000|2025-03-25 18:45:00|13361.4|13359|13362.8|13361.2|13363.2|13361.2|13360.8|13359|100
1742928600000|2025-03-25 18:50:00|13362.7|13361.1|13360.8|13359.2|13363|13361.2|13360.7|13358.3|133
1742928900000|2025-03-25 18:55:00|13361|13359.4|13362.7|13361.1|13363.4|13361.8|13359.6|13357.3|261
1742929200000|2025-03-25 19:00:00|13362.8|13361.2|13363.3|13360.9|13364|13362.1|13362.5|13360.4|168
1742929500000|2025-03-25 19:05:00|13363.2|13360.8|13361.8|13359.4|13363.2|13361.3|13361.7|13359.3|44
1742929800000|2025-03-25 19:10:00|13361.4|13359.8|13362.9|13361.3|13363.2|13361.4|13361.1|13358.7|109
1742930100000|2025-03-25 19:15:00|13362.8|13361.2|13364.6|13362.2|13365.2|13363|13362.6|13360.2|147
1742930400000|2025-03-25 19:20:00|13364.2|13362.6|13364.6|13362.2|13366.8|13364.4|13364.2|13362.2|100
1742930700000|2025-03-25 19:25:00|13364.4|13362|13365.9|13363.5|13366|13363.6|13363.9|13361.5|82
1742931000000|2025-03-25 19:30:00|13366|13363.6|13361.8|13359.4|13366|13363.6|13361.8|13359.4|89
1742931300000|2025-03-25 19:35:00|13361.7|13359.3|13362.4|13360|13363|13360.7|13361.7|13359.3|89
1742931600000|2025-03-25 19:40:00|13362.5|13360.1|13360.8|13358.4|13362.6|13360.2|13360.6|13358.2|60
1742931900000|2025-03-25 19:45:00|13361|13358.6|13361.2|13358.8|13361.6|13359.5|13360.6|13358.2|71
1742932200000|2025-03-25 19:50:00|13361.3|13358.9|13360.8|13359.2|13361.6|13359.4|13360.7|13358.3|97
1742932500000|2025-03-25 19:55:00|13360.9|13359.3|13361.7|13360.1|13363.4|13361.7|13360.9|13358.9|212
1742932800000|2025-03-25 20:00:00|13361.9|13360.3|13361.9|13359.5|13362.7|13360.3|13361|13358.6|167
1742933100000|2025-03-25 20:05:00|13361.8|13359.4|13362.1|13360.5|13364.1|13361.8|13361.8|13358.4|155
1742933400000|2025-03-25 20:10:00|13362.2|13360.6|13363.3|13360.9|13363.6|13361.2|13360.7|13358.3|142
1742933700000|2025-03-25 20:15:00|13363.2|13360.8|13362.9|13360.5|13363.4|13361.1|13362.3|13360|163
1742934000000|2025-03-25 20:20:00|13363|13360.6|13362.8|13360.4|13363.3|13360.9|13362.4|13360.3|190
1742934300000|2025-03-25 20:25:00|13362.9|13360.5|13363.1|13360.7|13363.6|13360.9|13362.8|13359.7|273
1742934600000|2025-03-25 20:30:00|13363.2|13360.8|13363.5|13361.1|13364.3|13361.9|13362.9|13360.5|359
1742934900000|2025-03-25 20:35:00|13363.6|13361.2|13364.4|13361|13366.6|13361.5|13363.3|13358.7|116
1742935200000|2025-03-25 20:40:00|13364.6|13360.4|13364.9|13360.5|13367.2|13360.5|13364.6|13358.4|32
1742935500000|2025-03-25 20:45:00|13364.6|13360.7|13366.5|13359|13367.1|13360.7|13364.6|13358.1|28
1742935800000|2025-03-25 20:50:00|13367|13358.6|13363.9|13361.5|13367.3|13361.5|13363.8|13358.3|25
1742936100000|2025-03-25 20:55:00|13367.1|13358.3|13367.9|13351.9|13371.1|13361.1|13364.5|13351.8|73
1742936400000|2025-03-25 21:00:00|13368|13352|13365.7|13349.7|13368|13352|13365.7|13349.7|5
1742937000000|2025-03-25 21:10:00|13365.8|13349.8|13365.8|13349.8|13365.8|13349.8|13365.8|13349.8|1
1742937300000|2025-03-25 21:15:00|13365.7|13349.7|13365.6|13349.6|13365.7|13349.7|13365.6|13349.6|2
1742938200000|2025-03-25 21:30:00|13366.9|13350.9|13373|13357|13373|13357|13366.9|13350.9|34
1742938500000|2025-03-25 21:35:00|13372.3|13356.8|13373|13357|13373.2|13357.2|13372.1|13356.8|70
1742938800000|2025-03-25 21:40:00|13373.2|13357.2|13367.4|13351.4|13373.2|13359.5|13367.4|13351.4|55
1742939100000|2025-03-25 21:45:00|13368.4|13352.4|13369.4|13353.4|13373.6|13359.6|13368.4|13352.4|82
1742939400000|2025-03-25 21:50:00|13368.9|13352.9|13368.8|13356.1|13371|13356.2|13367|13351|93
1742939700000|2025-03-25 21:55:00|13368.7|13356.3|13368.4|13352.4|13369.3|13356.4|13365.5|13349.5|150
1742940000000|2025-03-25 22:00:00|13367.8|13351.8|13368.7|13352.7|13369.3|13353.3|13366.6|13350.6|69
1742940300000|2025-03-25 22:05:00|13367.5|13351.5|13367.4|13351.4|13369.1|13353.1|13366.2|13350.2|62
1742940600000|2025-03-25 22:10:00|13368.3|13352.3|13369.1|13359.2|13370.9|13359.4|13368.2|13352.2|169
1742940900000|2025-03-25 22:15:00|13368.6|13359.4|13366.2|13359.5|13371|13361.5|13364.6|13357.2|121
1742941200000|2025-03-25 22:20:00|13366.1|13359.8|13366|13359.9|13367.9|13361.4|13364.6|13358.3|91
1742941500000|2025-03-25 22:25:00|13365.6|13360.4|13366.7|13358.7|13367.7|13361.4|13364.6|13358.4|77
1742941800000|2025-03-25 22:30:00|13366.8|13358.8|13367.1|13360.9|13368.6|13362.4|13366.2|13358.8|99
1742942100000|2025-03-25 22:35:00|13367.2|13361.4|13368.7|13360.9|13368.9|13362.4|13366.6|13360.2|69
1742942400000|2025-03-25 22:40:00|13368.5|13360.7|13365.8|13357.9|13368.8|13361.5|13364.9|13357.8|107
1742942700000|2025-03-25 22:45:00|13364.3|13358.9|13365.1|13359.7|13365.9|13359.7|13364|13357|78
1742943000000|2025-03-25 22:50:00|13365|13359.6|13366.6|13358.8|13366.7|13360.4|13363.6|13357.2|69
1742943300000|2025-03-25 22:55:00|13366.5|13358.7|13363.3|13357.6|13366.7|13359.4|13362.4|13356.2|72
1742943600000|2025-03-25 23:00:00|13364|13357.7|13364.5|13361.2|13365.6|13362.4|13362.1|13357.7|53
1742943900000|2025-03-25 23:05:00|13364.8|13361.5|13366.1|13362.6|13366.1|13362.7|13364|13359.7|63
1742944200000|2025-03-25 23:10:00|13367.1|13361.8|13365.7|13362.4|13367.1|13362.8|13365.4|13361.4|43
1742944500000|2025-03-25 23:15:00|13365.9|13362.7|13366.6|13361.8|13367.2|13362.8|13365.5|13361.6|45
1742944800000|2025-03-25 23:20:00|13366.5|13361.7|13365.7|13362.5|13366.8|13362.5|13365.5|13361.5|54
1742945100000|2025-03-25 23:25:00|13366|13362.7|13366|13362.7|13366.8|13362.9|13365.8|13362.1|22
1742945400000|2025-03-25 23:30:00|13366.7|13362.4|13364.6|13361.4|13366.7|13362.7|13363.5|13360|61
1742945700000|2025-03-25 23:35:00|13364.9|13361.6|13365.4|13362.1|13366.6|13362.1|13364.8|13360.3|34
1742946000000|2025-03-25 23:40:00|13366|13360.8|13365.7|13360.9|13366.1|13362|13365|13360.6|33
1742946300000|2025-03-25 23:45:00|13365.8|13361|13364.9|13363.3|13366.5|13363.5|13364.8|13360.9|35
1742946600000|2025-03-25 23:50:00|13364.7|13363.1|13363.7|13362.1|13365.7|13363.1|13363.2|13360.2|58
1742946900000|2025-03-25 23:55:00|13363.6|13362|13362.5|13360.9|13365.3|13362.6|13362.1|13360.5|74
1742947200000|2025-03-26 00:00:00|13362.4|13360.8|13362.1|13360.5|13363.9|13362.3|13361.4|13359.8|157
1742947500000|2025-03-26 00:05:00|13362.2|13360.6|13363.5|13361.9|13363.8|13362.2|13360.7|13359.1|102
1742947800000|2025-03-26 00:10:00|13363.6|13362|13361.8|13360.2|13363.9|13362|13360.4|13358.8|102
1742948100000|2025-03-26 00:15:00|13361.7|13360.1|13361.6|13360|13362.2|13360.6|13361.6|13359.6|87
1742948400000|2025-03-26 00:20:00|13361.7|13360.1|13361.8|13360.2|13362.5|13360.6|13360.2|13358.6|91
1742948700000|2025-03-26 00:25:00|13361.9|13360.3|13364.6|13363|13364.7|13363.1|13361.8|13359.7|156
1742949000000|2025-03-26 00:30:00|13364.7|13363.1|13363.5|13361.9|13365.9|13364.3|13361.6|13360|208
1742949300000|2025-03-26 00:35:00|13363.4|13361.8|13367.1|13365.5|13368.4|13366.8|13363|13361.4|174
1742949600000|2025-03-26 00:40:00|13367.2|13365.6|13368.2|13366.6|13368.5|13366.9|13366.2|13364.6|141
1742949900000|2025-03-26 00:45:00|13368.3|13366.7|13371.2|13369.6|13371.3|13369.7|13368|13366.4|191
1742950200000|2025-03-26 00:50:00|13371.3|13369.7|13370.2|13368.6|13372.3|13370.7|13370|13368.4|195
1742950500000|2025-03-26 00:55:00|13370.1|13368.5|13373.6|13372|13375.3|13373.7|13370.1|13368.5|287
1742950800000|2025-03-26 01:00:00|13373.7|13372.1|13374.9|13373.3|13376.2|13374.6|13373.5|13371.8|205
1742951100000|2025-03-26 01:05:00|13374.8|13373.2|13375.2|13373.6|13379.2|13377.6|13374.1|13372.2|277
1742951400000|2025-03-26 01:10:00|13375.3|13373.7|13374.9|13373.3|13377|13375.4|13374.2|13372.6|178
1742951700000|2025-03-26 01:15:00|13374.8|13373.2|13372|13370.4|13374.9|13373.3|13369.1|13367.5|269
1742952000000|2025-03-26 01:20:00|13371.9|13370.3|13373.1|13371.5|13377|13375.4|13371.9|13370.3|199
1742952300000|2025-03-26 01:25:00|13373|13371.4|13373.7|13372.1|13375.4|13373.8|13371.4|13369.8|150
1742952600000|2025-03-26 01:30:00|13373.6|13372|13370.3|13368.7|13374.9|13373.3|13368.9|13367.3|183
1742952900000|2025-03-26 01:35:00|13370.2|13368.6|13371.7|13370.1|13372.5|13370.9|13368.8|13367.2|186
1742953200000|2025-03-26 01:40:00|13371.8|13370.2|13370.4|13368.8|13372.8|13371.2|13369.7|13368.1|111
1742953500000|2025-03-26 01:45:00|13370.3|13368.7|13369.7|13368.1|13370.8|13369.2|13368.7|13367.1|223
1742953800000|2025-03-26 01:50:00|13369.8|13368.2|13366.5|13364.9|13370.4|13368.8|13366.3|13364.7|126
1742954100000|2025-03-26 01:55:00|13366.6|13365|13367.3|13365.7|13367.3|13365.7|13365.7|13364.1|92
1742954400000|2025-03-26 02:00:00|13367.4|13365.8|13368|13366.4|13369|13367.4|13367|13365.4|110
1742954700000|2025-03-26 02:05:00|13367.9|13366.3|13368.9|13367.3|13369.1|13367.5|13367.1|13365.5|126
1742955000000|2025-03-26 02:10:00|13369|13367.4|13372.8|13371.2|13372.9|13371.3|13369|13367.4|74
1742955300000|2025-03-26 02:15:00|13372.9|13371.3|13371.5|13369.9|13374|13372.4|13371.5|13369.9|101
1742955600000|2025-03-26 02:20:00|13371.6|13370|13372.3|13370.7|13372.3|13370.7|13368.7|13367.1|165
1742955900000|2025-03-26 02:25:00|13372.4|13370.8|13370.4|13368.8|13373.5|13371.9|13369.9|13368.3|155
1742956200000|2025-03-26 02:30:00|13370.5|13368.9|13372.9|13371.3|13373|13371.4|13369.4|13367.8|116
1742956500000|2025-03-26 02:35:00|13373|13371.4|13373.4|13371.8|13374.3|13372.7|13373|13371.2|75
1742956800000|2025-03-26 02:40:00|13373.3|13371.7|13374.2|13372.6|13375.5|13373.9|13373.2|13371.6|119
1742957100000|2025-03-26 02:45:00|13374.3|13372.7|13371.3|13369.7|13374.3|13372.7|13371.2|13369.6|117
1742957400000|2025-03-26 02:50:00|13371.2|13369.6|13371.5|13369.9|13371.6|13370|13370.7|13369.1|72
1742957700000|2025-03-26 02:55:00|13371.4|13369.8|13373.8|13371.4|13374.2|13372.6|13371.1|13369.5|137
1742958000000|2025-03-26 03:00:00|13373.7|13371.3|13374.2|13371.8|13376.2|13373.8|13373|13371|169
1742958300000|2025-03-26 03:05:00|13374.1|13371.7|13375.9|13374.3|13377|13375.4|13373.6|13371.6|99
1742958600000|2025-03-26 03:10:00|13376|13374.4|13378.3|13376.7|13378.6|13377|13374.8|13373.2|94
1742958900000|2025-03-26 03:15:00|13378.2|13376.6|13376.8|13375.2|13378.2|13376.6|13375|13373.4|154
1742959200000|2025-03-26 03:20:00|13376.9|13375.3|13378|13376.4|13378|13376.4|13375.2|13373.6|110
1742959500000|2025-03-26 03:25:00|13378.4|13376.8|13377.9|13376.3|13378.6|13377|13377.2|13375.6|143
1742959800000|2025-03-26 03:30:00|13378|13376.4|13377.4|13375.8|13378.4|13376.8|13377.3|13375.7|105
1742960100000|2025-03-26 03:35:00|13377.5|13375.9|13375.5|13373.9|13377.7|13376.1|13375.1|13373.5|128
1742960400000|2025-03-26 03:40:00|13375.4|13373.8|13374.7|13373.1|13376.9|13375.3|13373.4|13371.8|109
1742960700000|2025-03-26 03:45:00|13374.8|13373.2|13376.8|13375.2|13378.3|13376.7|13374.8|13373.2|89
1742961000000|2025-03-26 03:50:00|13377|13375.4|13375.9|13374.3|13377.1|13375.5|13374.9|13373.3|82
1742961300000|2025-03-26 03:55:00|13376|13374.4|13376.7|13375.1|13379|13377.4|13375.9|13374.3|142
1742961600000|2025-03-26 04:00:00|13376.8|13375.2|13378.7|13377.1|13378.7|13377.1|13374.8|13373.2|104
1742961900000|2025-03-26 04:05:00|13378.6|13377|13379.9|13378.3|13380.6|13379|13377.6|13376|108
1742962200000|2025-03-26 04:10:00|13379.8|13378.2|13380.8|13379.2|13380.9|13379.3|13379|13377.4|94
1742962500000|2025-03-26 04:15:00|13380.9|13379.3|13381.1|13379.5|13383.2|13381.6|13380.2|13378.6|160
1742962800000|2025-03-26 04:20:00|13381.2|13379.6|13382.7|13381.1|13383.6|13382|13380.5|13378.9|129
1742963100000|2025-03-26 04:25:00|13382.8|13381.2|13382.7|13381.1|13383.7|13382.1|13381.2|13379.1|125
1742963400000|2025-03-26 04:30:00|13382.8|13381.2|13382.9|13381.3|13384.6|13382.1|13381.9|13380.2|75
1742963700000|2025-03-26 04:35:00|13383|13381.4|13382.2|13380.6|13383.6|13382|13382.2|13380.6|72
1742964000000|2025-03-26 04:40:00|13382.1|13380.5|13384.6|13383|13385.6|13384|13382|13380.4|108
1742964300000|2025-03-26 04:45:00|13384.5|13382.9|13385.1|13383.5|13386.6|13385|13383.5|13381.9|120
1742964600000|2025-03-26 04:50:00|13385|13383.4|13383.4|13381.8|13385.9|13384.3|13383|13381.4|89
1742964900000|2025-03-26 04:55:00|13383.3|13381.7|13385.4|13383.8|13386.6|13385|13383.2|13381.6|109
1742965200000|2025-03-26 05:00:00|13385.2|13383.6|13387.7|13385.3|13390.2|13388|13385.2|13383.5|150
1742965500000|2025-03-26 05:05:00|13387.8|13385.4|13387.7|13385.3|13389.5|13387.7|13386.3|13383.9|101
1742965800000|2025-03-26 05:10:00|13387.6|13385.2|13387.5|13385.9|13390.3|13388.7|13387.2|13385.1|139
1742966100000|2025-03-26 05:15:00|13387.7|13386.1|13388.2|13386.6|13388.4|13386.8|13386.2|13384.6|101
1742966400000|2025-03-26 05:20:00|13388.1|13386.5|13386.8|13385.2|13388.5|13386.9|13386.7|13384.8|98
1742966700000|2025-03-26 05:25:00|13386.9|13385.3|13386.1|13384.5|13388|13386.4|13386|13384.4|137
1742967000000|2025-03-26 05:30:00|13386.3|13384.7|13382.8|13381.2|13386.6|13385|13382.8|13381.2|127
1742967300000|2025-03-26 05:35:00|13382.9|13381.3|13379.4|13377.8|13383|13381.4|13378.9|13377.3|138
1742967600000|2025-03-26 05:40:00|13379.3|13377.7|13383.1|13381.5|13384.9|13383.3|13379.2|13377.6|170
1742967900000|2025-03-26 05:45:00|13383|13381.4|13384.3|13382.7|13384.7|13383.1|13381.6|13380|151
1742968200000|2025-03-26 05:50:00|13384.4|13382.8|13384.4|13382.8|13384.5|13382.9|13383.6|13382|67
1742968500000|2025-03-26 05:55:00|13384.3|13382.7|13382.2|13380.6|13384.4|13382.8|13379.9|13378.3|205
1742968800000|2025-03-26 06:00:00|13382.3|13380.7|13381.5|13379.9|13383.3|13381.7|13380.4|13378.8|168
1742969100000|2025-03-26 06:05:00|13381.6|13380|13382.3|13380.7|13382.5|13380.9|13379.5|13377.9|114
1742969400000|2025-03-26 06:10:00|13382.2|13380.6|13382.4|13380.8|13383.1|13381.5|13380.6|13379|150
1742969700000|2025-03-26 06:15:00|13382.5|13380.9|13384.3|13382.7|13384.6|13383|13382.2|13380.6|112
1742970000000|2025-03-26 06:20:00|13384.2|13382.6|13384|13382.4|13384.5|13382.9|13383|13381.4|92
1742970300000|2025-03-26 06:25:00|13383.9|13382.3|13382.3|13380.7|13384.3|13382.7|13381.3|13379.7|140
1742970600000|2025-03-26 06:30:00|13382.2|13380.6|13382.2|13380.6|13383.5|13381.9|13381.2|13379.6|153
1742970900000|2025-03-26 06:35:00|13382.1|13380.5|13381.6|13380|13383|13381.1|13377.7|13376.1|164
1742971200000|2025-03-26 06:40:00|13381.7|13380.1|13382.3|13380.7|13382.9|13381.3|13381|13378.1|79
1742971500000|2025-03-26 06:45:00|13382.4|13380.8|13383.4|13381.8|13384.2|13382.6|13382.1|13380.5|99
1742971800000|2025-03-26 06:50:00|13383.2|13381.6|13383.5|13381.1|13383.9|13382.3|13382|13380.4|88
1742972100000|2025-03-26 06:55:00|13383.1|13381.5|13380|13378.4|13383.8|13381.7|13379.8|13377.4|129
1742972400000|2025-03-26 07:00:00|13380.5|13378.1|13380.4|13378.8|13383.2|13380.4|13379.9|13378.1|221
1742972700000|2025-03-26 07:05:00|13380.5|13378.9|13379.2|13377.6|13380.9|13379.3|13377.1|13375.5|177
1742973000000|2025-03-26 07:10:00|13379|13377.4|13376.3|13374.7|13379.4|13377.8|13375.5|13373.9|168
1742973300000|2025-03-26 07:15:00|13376.2|13374.6|13377.1|13375.5|13379.3|13377.7|13375.7|13374.1|177
1742973600000|2025-03-26 07:20:00|13377|13375.4|13373.9|13372.3|13377.4|13375.8|13373.6|13372|160
1742973900000|2025-03-26 07:25:00|13374.1|13372.5|13373.7|13372.1|13374.5|13372.9|13372.3|13370.7|139
1742974200000|2025-03-26 07:30:00|13373.6|13372|13374.2|13372.6|13377|13375.4|13373.6|13372|148
1742974500000|2025-03-26 07:35:00|13374.3|13372.7|13373.7|13372.1|13374.8|13373.2|13372.9|13371.3|122
1742974800000|2025-03-26 07:40:00|13373.8|13372.2|13372.3|13370.7|13374.9|13373.3|13372.3|13370.5|163
1742975100000|2025-03-26 07:45:00|13372.2|13370.6|13373.1|13371.5|13374.1|13372.5|13372.2|13370.6|113
1742975400000|2025-03-26 07:50:00|13372.9|13371.3|13373.7|13372.1|13373.9|13372.3|13372.5|13370.9|136
1742975700000|2025-03-26 07:55:00|13373.6|13372|13371.5|13369.9|13374.3|13372.7|13369.5|13367.9|226
1742976000000|2025-03-26 08:00:00|13371.4|13369.8|13369.1|13367.5|13371.8|13370.2|13368.7|13367.1|185
1742976300000|2025-03-26 08:05:00|13369|13367.4|13367.9|13366.3|13371.6|13370|13367.5|13365.9|174
1742976600000|2025-03-26 08:10:00|13367.8|13366.2|13371.9|13370.3|13372.9|13371.3|13367.8|13366.2|235
1742976900000|2025-03-26 08:15:00|13372.2|13370.6|13373.2|13371.6|13373.6|13372|13371.7|13370.1|149
1742977200000|2025-03-26 08:20:00|13373.4|13371.8|13372.3|13370.7|13373.9|13372.3|13370.9|13369.3|203
1742977500000|2025-03-26 08:25:00|13372.4|13370.8|13370.7|13369.1|13372.4|13370.8|13369.5|13367.9|221
1742977800000|2025-03-26 08:30:00|13370.8|13369.2|13370.4|13368|13371.5|13369.9|13369.4|13367.7|149
1742978100000|2025-03-26 08:35:00|13369.9|13368.3|13373.7|13371.3|13373.9|13371.5|13369.4|13367.8|162
1742978400000|2025-03-26 08:40:00|13373.8|13371.4|13374.2|13371.8|13374.2|13372.2|13372.5|13370.1|125
1742978700000|2025-03-26 08:45:00|13373.8|13371.4|13371.8|13369.4|13374|13371.6|13370.3|13367.9|165
1742979000000|2025-03-26 08:50:00|13372|13369.6|13373|13370.6|13374.2|13371.1|13371.1|13368.7|222
1742979300000|2025-03-26 08:55:00|13372.8|13370.4|13371.3|13368.9|13373.5|13370.6|13370.3|13368.7|174
1742979600000|2025-03-26 09:00:00|13371.5|13369.1|13370|13368.4|13372.8|13370.4|13369.3|13367.7|152
1742979900000|2025-03-26 09:05:00|13370.1|13368.5|13370.5|13368.9|13372|13370.4|13369.7|13368.1|140
1742980200000|2025-03-26 09:10:00|13370.4|13368.8|13371.7|13370.1|13371.9|13370.3|13370.3|13368.7|127
1742980500000|2025-03-26 09:15:00|13371.6|13370|13373.6|13372|13373.8|13372.2|13370.9|13369.3|97
1742980800000|2025-03-26 09:20:00|13373.5|13371.9|13371.8|13370.2|13373.8|13372.2|13371.7|13370.1|159
1742981100000|2025-03-26 09:25:00|13371.9|13370.3|13372.1|13370.5|13372.8|13371.2|13371.7|13370.1|101
1742981400000|2025-03-26 09:30:00|13372.2|13370.6|13371.1|13369.5|13372.8|13371.2|13370.5|13368.9|131
1742981700000|2025-03-26 09:35:00|13371|13369.4|13374.4|13372.8|13374.4|13372.8|13370.6|13369|166
1742982000000|2025-03-26 09:40:00|13374.3|13372.7|13373.3|13371.7|13375|13373.4|13373.1|13371.5|144
1742982300000|2025-03-26 09:45:00|13373.2|13371.6|13372.6|13371|13374.1|13372.5|13372.6|13371|131
1742982600000|2025-03-26 09:50:00|13372.4|13370.8|13375.4|13373.8|13376.2|13374.6|13372.2|13370.6|84
1742982900000|2025-03-26 09:55:00|13375.5|13373.9|13376.4|13374.8|13376.4|13374.8|13374.7|13373.1|144
1742983200000|2025-03-26 10:00:00|13376.6|13375|13377.6|13376|13377.8|13376.2|13376|13374.4|148
1742983500000|2025-03-26 10:05:00|13377.5|13375.9|13374.3|13372.7|13377.7|13376.1|13373.8|13372.2|134
1742983800000|2025-03-26 10:10:00|13374.2|13372.6|13370.2|13368.6|13374.3|13372.7|13370.2|13368.6|140
1742984100000|2025-03-26 10:15:00|13370.3|13368.7|13369.4|13367.8|13371.2|13369.6|13369.1|13367.5|149
1742984400000|2025-03-26 10:20:00|13369.5|13367.9|13369.5|13367.9|13370.6|13369|13367.9|13366.3|158
1742984700000|2025-03-26 10:25:00|13369.6|13368|13372.4|13370.8|13372.5|13370.9|13368.6|13367|151
1742985000000|2025-03-26 10:30:00|13372.5|13370.9|13374.4|13372.8|13374.7|13373.1|13371.7|13370.1|137
1742985300000|2025-03-26 10:35:00|13374.5|13372.9|13372.1|13370.5|13376.6|13375|13372.1|13370.5|185
1742985600000|2025-03-26 10:40:00|13372|13370.4|13373.5|13371.9|13373.6|13372|13371.7|13370.1|158
1742985900000|2025-03-26 10:45:00|13373.7|13372.1|13373|13371.4|13373.9|13372.3|13371.8|13370.2|146
1742986200000|2025-03-26 10:50:00|13373.1|13371.5|13373.4|13371.8|13373.8|13372.2|13371.9|13370.3|113
1742986500000|2025-03-26 10:55:00|13373.5|13371.9|13373|13371.4|13373.7|13372.1|13372|13370.4|87
1742986800000|2025-03-26 11:00:00|13373.5|13371.1|13372.5|13370.9|13373.6|13372|13371.9|13370.2|86
1742987100000|2025-03-26 11:05:00|13372.6|13371|13375.3|13373.7|13375.8|13374.2|13372.1|13370.5|98
1742987400000|2025-03-26 11:10:00|13375.2|13373.6|13374.4|13372.8|13375.2|13373.6|13373.7|13372.1|124
1742987700000|2025-03-26 11:15:00|13374.6|13373|13376.2|13374.6|13377|13375.4|13373.1|13371.5|95
1742988000000|2025-03-26 11:20:00|13376.4|13374.8|13374.6|13373|13376.4|13374.8|13373.7|13372.1|155
1742988300000|2025-03-26 11:25:00|13374.5|13372.9|13375.8|13374.2|13376.3|13374.7|13374.2|13372.6|138
1742988600000|2025-03-26 11:30:00|13375.9|13374.3|13376.9|13375.3|13377.3|13375.7|13374.6|13373|173
1742988900000|2025-03-26 11:35:00|13377|13375.4|13377.1|13374.7|13377.7|13376.1|13374.5|13372.9|131
1742989200000|2025-03-26 11:40:00|13376.7|13375.1|13377.2|13375.6|13377.7|13376.1|13374.7|13372.7|132
1742989500000|2025-03-26 11:45:00|13377.3|13375.7|13379.5|13377.9|13380.9|13379.3|13376.4|13374.8|193
1742989800000|2025-03-26 11:50:00|13379.3|13377.7|13380|13378.4|13381.3|13379.7|13378.9|13377.1|156
1742990100000|2025-03-26 11:55:00|13379.9|13378.3|13380.9|13379.3|13381.9|13379.9|13379.7|13377.4|159
1742990400000|2025-03-26 12:00:00|13381.1|13379.5|13382.8|13381.2|13382.9|13381.3|13380.3|13378.7|178
1742990700000|2025-03-26 12:05:00|13382.9|13381.3|13386.3|13384.7|13386.7|13385.1|13382.8|13381.2|225
1742991000000|2025-03-26 12:10:00|13386.5|13384.9|13386.4|13384.8|13388.2|13386.6|13385.8|13384.2|169
1742991300000|2025-03-26 12:15:00|13386.3|13384.7|13386.9|13385.3|13387|13385.4|13384.5|13382.9|197
1742991600000|2025-03-26 12:20:00|13387.2|13385.6|13385.8|13384.2|13388.4|13386.8|13385.7|13384.1|192
1742991900000|2025-03-26 12:25:00|13385.7|13384.1|13387.5|13382.7|13387.5|13385.7|13384.5|13382.3|298
1742992200000|2025-03-26 12:30:00|13388.2|13382.6|13383.9|13382.3|13388.7|13386|13383.6|13382|283
1742992500000|2025-03-26 12:35:00|13384|13382.4|13384.2|13382.6|13386|13384.4|13382.9|13381.3|267
1742992800000|2025-03-26 12:40:00|13384.1|13382.5|13381.4|13379.8|13385.5|13383.9|13380.5|13378.9|242
1742993100000|2025-03-26 12:45:00|13381.5|13379.9|13382.6|13381|13384.4|13382.8|13381.2|13379.6|175
1742993400000|2025-03-26 12:50:00|13382.4|13380.8|13384.6|13383|13386.4|13384.8|13382.4|13380.8|268
1742993700000|2025-03-26 12:55:00|13384.5|13382.9|13386.5|13384.1|13386.7|13384.9|13383.5|13381.9|281
1742994000000|2025-03-26 13:00:00|13386.4|13384|13386.6|13385|13388.4|13386|13384.5|13382.6|210
1742994300000|2025-03-26 13:05:00|13386.9|13385.3|13385.2|13383.6|13387.9|13386.3|13383|13381.4|297
1742994600000|2025-03-26 13:10:00|13385.5|13383.9|13385|13383.4|13386.7|13385.1|13384.1|13382.5|241
1742994900000|2025-03-26 13:15:00|13384.9|13383.3|13390.9|13388.5|13391.1|13389.5|13384.7|13383.1|252
1742995200000|2025-03-26 13:20:00|13391|13388.6|13390.9|13389.3|13392.8|13391|13390.6|13388.3|169
1742995500000|2025-03-26 13:25:00|13391|13389.4|13392.9|13391.3|13393|13391.4|13390.7|13387.6|153
1742995800000|2025-03-26 13:30:00|13393|13391.4|13394.1|13391.7|13394.9|13392.9|13391.9|13390.1|181
1742996100000|2025-03-26 13:35:00|13393.8|13392.2|13390.6|13389|13393.9|13392.3|13389.7|13387.6|205
1742996400000|2025-03-26 13:40:00|13390.7|13389.1|13392.6|13391|13392.9|13391.3|13389.5|13387.9|206
1742996700000|2025-03-26 13:45:00|13392.4|13390.8|13391.2|13389.6|13392.9|13391|13390.4|13388.8|161
1742997000000|2025-03-26 13:50:00|13391.3|13389.7|13390|13388.4|13391.8|13390.2|13389.7|13388.1|211
1742997300000|2025-03-26 13:55:00|13390.2|13388.6|13390.4|13388.8|13390.8|13389.2|13387.6|13386|273
1742997600000|2025-03-26 14:00:00|13390.3|13388.7|13390.5|13388.9|13392.4|13390.1|13389.9|13388|218
1742997900000|2025-03-26 14:05:00|13390.7|13389.1|13389|13387.4|13390.8|13389.2|13387.1|13385.5|272
1742998200000|2025-03-26 14:10:00|13388.8|13387.2|13388.6|13387|13390.8|13389.2|13388.6|13387|254
1742998500000|2025-03-26 14:15:00|13388.5|13386.9|13386.8|13385.2|13388.5|13386.9|13384.6|13383|409
1742998800000|2025-03-26 14:20:00|13386.7|13385.1|13387.5|13385.9|13389.5|13387.9|13386.4|13384.8|204
1742999100000|2025-03-26 14:25:00|13387.3|13385.7|13386.8|13385.2|13388.6|13387|13386.4|13384.8|201
1742999400000|2025-03-26 14:30:00|13386.7|13385.1|13387.6|13386|13388.1|13386.5|13385.8|13384.2|210
1742999700000|2025-03-26 14:35:00|13387.4|13385.8|13386.7|13385.1|13388.2|13386.6|13386.3|13384.7|165
1743000000000|2025-03-26 14:40:00|13386.8|13385.2|13386.3|13384.7|13388.6|13386.6|13386.2|13384|145
1743000300000|2025-03-26 14:45:00|13386.4|13384.8|13385.9|13383.5|13386.9|13385.3|13384.9|13383|129
1743000600000|2025-03-26 14:50:00|13385.8|13383.4|13386.1|13383.7|13386.7|13384.3|13385.4|13383|140
1743000900000|2025-03-26 14:55:00|13386.2|13383.8|13385.8|13384.2|13387.6|13386|13385.3|13383.4|180
1743001200000|2025-03-26 15:00:00|13385.9|13384.3|13384.7|13383.1|13386.4|13384.8|13383.8|13382.2|156
1743001500000|2025-03-26 15:05:00|13384.5|13382.9|13386.8|13385.2|13387.4|13385.8|13384.4|13382.8|136
1743001800000|2025-03-26 15:10:00|13386.7|13385.1|13386.9|13385.3|13387.8|13386.2|13385.8|13384.2|123
1743002100000|2025-03-26 15:15:00|13386.8|13385.2|13390.3|13388.7|13390.3|13388.7|13386.7|13385.1|122
1743002400000|2025-03-26 15:20:00|13390.2|13388.6|13391.5|13389.9|13391.7|13390.1|13388.9|13387.3|162
1743002700000|2025-03-26 15:25:00|13391.6|13390|13389.6|13388|13392.1|13390.5|13389.2|13387.6|118
1743003000000|2025-03-26 15:30:00|13389.7|13388.1|13389.6|13388|13390|13388.4|13388.1|13386.5|96
1743003300000|2025-03-26 15:35:00|13389.7|13388.1|13388.9|13387.3|13389.7|13388.1|13387|13385.4|100
1743003600000|2025-03-26 15:40:00|13389|13387.4|13390.9|13389.3|13390.9|13389.3|13388.7|13387.1|105
1743003900000|2025-03-26 15:45:00|13391|13389.4|13394.2|13392.6|13394.9|13392.9|13390.5|13388.9|112
1743004200000|2025-03-26 15:50:00|13394.3|13392.7|13396.9|13395.3|13397.7|13396.1|13394.1|13392.5|284
1743004500000|2025-03-26 15:55:00|13396.8|13395.2|13395.6|13394|13400.3|13397.9|13395.5|13393.2|357
1743004800000|2025-03-26 16:00:00|13395.5|13393.9|13394.8|13393.2|13395.7|13394.1|13393.3|13391.7|275
1743005100000|2025-03-26 16:05:00|13395|13393.4|13394.2|13392.6|13396.2|13394.6|13393.4|13391.8|223
1743005400000|2025-03-26 16:10:00|13394.4|13392.8|13394.3|13392.7|13395.1|13393.5|13392.1|13390.5|234
1743005700000|2025-03-26 16:15:00|13394.2|13392.6|13391.8|13390.2|13395.7|13394.1|13391.4|13389.8|225
1743006000000|2025-03-26 16:20:00|13391.7|13390.1|13391.4|13389|13392.3|13390.7|13390.4|13388.1|186
1743006300000|2025-03-26 16:25:00|13391.6|13388.6|13389|13387.4|13391.6|13388.9|13387.8|13385.5|313
1743006600000|2025-03-26 16:30:00|13389.3|13387.7|13388.2|13386.6|13390.3|13388|13387.5|13385.1|340
1743006900000|2025-03-26 16:35:00|13388.3|13386.7|13388.4|13386.8|13389.1|13387.5|13387.4|13385.8|180
1743007200000|2025-03-26 16:40:00|13388.2|13386.6|13389.8|13388.2|13390.4|13388.8|13387.8|13385.2|130
1743007500000|2025-03-26 16:45:00|13389.6|13388|13388.2|13386.6|13389.9|13388.3|13387.6|13386|160
1743007800000|2025-03-26 16:50:00|13388.3|13386.7|13388.9|13387.3|13389.8|13388.2|13387.6|13386|138
1743008100000|2025-03-26 16:55:00|13388.8|13387.2|13389.9|13388.3|13390.5|13388.9|13388.3|13386.7|210
1743008400000|2025-03-26 17:00:00|13389.7|13388.1|13390.5|13388.9|13390.6|13389|13388.7|13387.1|218
1743008700000|2025-03-26 17:05:00|13390.4|13388.8|13391.8|13390.2|13391.9|13390.3|13389.8|13388.2|130
1743009000000|2025-03-26 17:10:00|13391.6|13390|13395.6|13393.2|13395.7|13393.3|13391.6|13389|164
1743009300000|2025-03-26 17:15:00|13395.7|13393.3|13402.6|13399.5|13403.5|13400.2|13395.6|13393.2|361
1743009600000|2025-03-26 17:20:00|13402.4|13399.4|13404.4|13400.6|13405.5|13402.7|13402.3|13399.3|215
1743009900000|2025-03-26 17:25:00|13404.5|13400.7|13405.1|13402.7|13405.9|13403.6|13404|13400.7|143
1743010200000|2025-03-26 17:30:00|13405.2|13402.8|13405.8|13402.3|13405.9|13403.5|13402.8|13400.2|133
1743010500000|2025-03-26 17:35:00|13405.7|13402.4|13402.1|13400.5|13405.7|13403.3|13402.1|13400.5|159
1743010800000|2025-03-26 17:40:00|13402.4|13400.8|13401.6|13398.1|13402.7|13401.1|13397.6|13395.2|446
1743011100000|2025-03-26 17:45:00|13401.8|13398.2|13400.8|13398.4|13402.6|13399.4|13399.7|13396.6|190
1743011400000|2025-03-26 17:50:00|13401.1|13398.7|13403.6|13402|13404.9|13402.8|13400.7|13398.4|140
1743011700000|2025-03-26 17:55:00|13403.7|13402.1|13403.5|13401.9|13405.1|13402.8|13403.2|13400.9|161
1743012000000|2025-03-26 18:00:00|13403.6|13402|13401.8|13400.2|13404|13402|13401.7|13399.8|273
1743012300000|2025-03-26 18:05:00|13402|13400.4|13402.2|13400.6|13402.9|13401.3|13401.4|13399.8|166
1743012600000|2025-03-26 18:10:00|13402.4|13400.8|13402.9|13401.3|13403.9|13401.8|13401.9|13400.3|114
1743012900000|2025-03-26 18:15:00|13403|13401.4|13404.7|13403.1|13404.7|13403.1|13401.7|13400.1|87
1743013200000|2025-03-26 18:20:00|13404.5|13402.9|13405.5|13403.9|13405.6|13404|13403.3|13400.8|87
1743013500000|2025-03-26 18:25:00|13405.8|13404.2|13404.9|13403.3|13406.2|13404.6|13404.3|13402.7|258
1743013800000|2025-03-26 18:30:00|13405.1|13403.5|13406.9|13405.3|13407.8|13405.7|13405|13403.4|87
1743014100000|2025-03-26 18:35:00|13406.8|13405.2|13405|13403.4|13406.8|13405.2|13404.3|13401.9|83
1743014400000|2025-03-26 18:40:00|13404.9|13403.3|13404.6|13403|13405.3|13403.3|13403.8|13401.4|94
1743014700000|2025-03-26 18:45:00|13404.5|13402.9|13405.8|13404.2|13405.9|13404.3|13404|13401.4|116
1743015000000|2025-03-26 18:50:00|13405.9|13404.3|13406.6|13403.4|13406.8|13404.5|13405.3|13402.6|83
1743015300000|2025-03-26 18:55:00|13406.9|13403.2|13406.8|13405.2|13408|13406|13405.9|13403.2|206
1743015600000|2025-03-26 19:00:00|13407.3|13404.9|13408.8|13406.4|13409.1|13407.2|13406.3|13404.4|108
1743015900000|2025-03-26 19:05:00|13408.7|13406.3|13410.9|13407.8|13411.1|13408.8|13408.7|13406.3|67
1743016200000|2025-03-26 19:10:00|13410.8|13407.6|13410.7|13407.5|13413.8|13408.2|13410.3|13404.1|32
1743016500000|2025-03-26 19:15:00|13410.8|13404.5|13411.7|13410.1|13414.3|13410.3|13410.6|13404.3|61
1743016800000|2025-03-26 19:20:00|13411.6|13410|13411.7|13409.3|13415.8|13410.3|13410.7|13406.3|39
1743017100000|2025-03-26 19:25:00|13411.5|13409.9|13413.7|13411.3|13414.2|13411.7|13411.5|13409.4|203
1743017400000|2025-03-26 19:30:00|13413.4|13411|13413.1|13410.7|13414.3|13411.8|13412.7|13409.4|271
1743017700000|2025-03-26 19:35:00|13413|13410.6|13411.7|13409.3|13413.1|13410.7|13411.3|13408.9|164
1743018000000|2025-03-26 19:40:00|13411.6|13409.2|13408.8|13406.4|13411.9|13409.5|13408.6|13406.2|79
1743018300000|2025-03-26 19:45:00|13408.7|13406.3|13406.8|13405.2|13408.8|13407.1|13406.7|13405.1|88
1743018600000|2025-03-26 19:50:00|13407|13405.4|13406.9|13404.5|13407.7|13405.8|13406.2|13404.4|66
1743018900000|2025-03-26 19:55:00|13407|13404.6|13407.3|13405.7|13410.2|13406.2|13406.4|13400.8|151
1743019200000|2025-03-26 20:00:00|13407.7|13406.1|13408.5|13406.1|13413.6|13408|13407.3|13403.9|62
1743019500000|2025-03-26 20:05:00|13408.6|13406.2|13407.9|13404.4|13411.2|13406.3|13407|13401.5|51
1743019800000|2025-03-26 20:10:00|13408.2|13405.1|13403.8|13401.4|13410.8|13405.5|13403.4|13401|141
1743020100000|2025-03-26 20:15:00|13403.7|13401.3|13403.9|13401.5|13404.3|13402.3|13403.7|13401.3|193
1743020400000|2025-03-26 20:20:00|13404|13401.6|13404.5|13402.1|13404.5|13402.1|13402.7|13400.3|143
1743020700000|2025-03-26 20:25:00|13404.6|13402.2|13405.1|13402.7|13405.3|13402.7|13404.1|13401.9|199
1743021000000|2025-03-26 20:30:00|13405.2|13402.8|13404.3|13401.9|13405.5|13403.1|13404.1|13401.4|115
1743021300000|2025-03-26 20:35:00|13404.9|13401.8|13404.8|13401|13407.3|13402.2|13404|13398|141
1743021600000|2025-03-26 20:40:00|13405.6|13401.4|13404.3|13401.9|13407.5|13403|13403.2|13397.6|64
1743021900000|2025-03-26 20:45:00|13404.5|13402.1|13404.9|13401.9|13408.7|13402.6|13403.9|13397.6|127
1743022200000|2025-03-26 20:50:00|13405.1|13402.1|13407.1|13404.7|13415|13405.6|13405.1|13400.5|377
1743022500000|2025-03-26 20:55:00|13407.7|13404.5|13415.4|13399.4|13415.4|13405.5|13407.3|13399|131
1743022800000|2025-03-26 21:00:00|13415.6|13399.6|13411.8|13395.8|13415.6|13399.6|13411.8|13395.8|3
1743023100000|2025-03-26 21:05:00|13411.7|13395.7|13411.6|13395.6|13411.7|13395.7|13411.3|13395.3|4
1743023400000|2025-03-26 21:10:00|13411.3|13395.3|13412|13396|13413.4|13397.4|13410.5|13394.5|78
1743023700000|2025-03-26 21:15:00|13412.8|13396.8|13411.8|13395.8|13413.7|13397.7|13411.8|13395.8|28
1743024600000|2025-03-26 21:30:00|13415.8|13406|13417.2|13409.8|13417.2|13409.8|13415.8|13406|4
1743024900000|2025-03-26 21:35:00|13417.3||13420.5||13420.8||13417.3||6
1743025200000|2025-03-26 21:40:00|13421|13409.2|13417.4|13409.8|13421|13409.8|13416.7|13409.2|9
1743025500000|2025-03-26 21:45:00|13417.5||13417.5||13417.5||13417.4||3
1743025800000|2025-03-26 21:50:00|13416.9|13409.5|13416.7|13409.3|13417.6|13409.8|13416.7|13409.3|6
1743026100000|2025-03-26 21:55:00|13421.1|13405|13414.3|13402.8|13421.2|13406.3|13413.8|13401.8|72
1743026400000|2025-03-26 22:00:00|13415.9|13402.1|13412.6|13405.4|13417.3|13407.4|13411.6|13401.7|116
1743026700000|2025-03-26 22:05:00|13413.6|13404.2|13413.2|13400|13415|13405.4|13409.6|13400|132
1743027000000|2025-03-26 22:10:00|13413.1|13399.9|13410.2|13403.6|13413.3|13404.4|13408.6|13398.7|103
1743027300000|2025-03-26 22:15:00|13410.3|13404.3|13412.3|13406.8|13413.7|13407.4|13410.3|13404.3|146
1743027600000|2025-03-26 22:20:00|13412.4|13406.9|13412.6|13408.4|13415|13408.4|13411.6|13406|121
1743027900000|2025-03-26 22:25:00|13413.3|13407.9|13414.2|13406.4|13415.6|13410.7|13412.6|13406.3|70
1743028200000|2025-03-26 22:30:00|13414|13406.2|13413.3|13407.8|13416.1|13410.4|13412.4|13406.2|145
1743028500000|2025-03-26 22:35:00|13412.6|13408.4|13415.9|13407.8|13416.5|13410.4|13412.6|13406.6|96
1743028800000|2025-03-26 22:40:00|13415.8|13408.3|13415.4|13407.3|13416.7|13410.4|13413.3|13407|102
1743029100000|2025-03-26 22:45:00|13415.5|13407.2|13412.6|13408.4|13415.5|13409.4|13411.6|13405.5|106
1743029400000|2025-03-26 22:50:00|13413.2|13407.7|13414.3|13406.1|13414.7|13407.7|13413.2|13405.9|116
1743029700000|2025-03-26 22:55:00|13414.1|13406|13412.6|13408.4|13415.9|13409.6|13412.6|13406|81
1743030000000|2025-03-26 23:00:00|13411.6|13407.4|13414.7|13410.4|13414.7|13410.4|13411.1|13406.7|80
1743030300000|2025-03-26 23:05:00|13414.6|13410.3|13416.7|13411.9|13416.8|13412.8|13414.1|13409.7|61
1743030600000|2025-03-26 23:10:00|13416.5|13412.1|13414.2|13410.6|13417|13412.7|13414|13410.1|89
1743030900000|2025-03-26 23:15:00|13414.3|13410.7|13413.6|13410.4|13415.5|13411.6|13413.4|13410.2|70
1743031200000|2025-03-26 23:20:00|13413.8|13410.5|13414.9|13410.4|13417.2|13413.4|13413.8|13410.3|130
1743031500000|2025-03-26 23:25:00|13414.8|13410.3|13416.2|13412.2|13416.2|13412.4|13414.5|13410.3|49
1743031800000|2025-03-26 23:30:00|13416.5|13412|13415.2|13411.8|13416.5|13412.6|13414.3|13410.4|83
1743032100000|2025-03-26 23:35:00|13414.7|13411.5|13413.4|13410|13415.3|13411.5|13413.2|13409.6|86
1743032400000|2025-03-26 23:40:00|13413.5|13410.2|13412.8|13410.4|13413.6|13411.1|13411.3|13409.2|68
1743032700000|2025-03-26 23:45:00|13412.7|13410.3|13410.4|13408.8|13412.7|13410.8|13410.1|13408.2|41
1743033000000|2025-03-26 23:50:00|13410.1|13408.5|13410.4|13408.8|13411.2|13408.8|13409.3|13407.2|42
1743033300000|2025-03-26 23:55:00|13410.3|13408.7|13414.1|13412.5|13414.3|13412.7|13410.2|13408.6|94
1743033600000|2025-03-27 00:00:00|13414|13412.4|13411.8|13410.2|13414|13412.4|13410.6|13409|152
1743033900000|2025-03-27 00:05:00|13411.9|13410.3|13408.1|13406.5|13411.9|13410.3|13406.9|13405.3|190
1743034200000|2025-03-27 00:10:00|13408|13406.4|13410|13408.4|13411|13409.4|13408|13406.4|153
1743034500000|2025-03-27 00:15:00|13410.1|13408.5|13411|13409.4|13413|13411.4|13410.1|13408.5|136
1743034800000|2025-03-27 00:20:00|13410.9|13409.3|13409.7|13407.3|13411|13409.4|13408.9|13406.5|124
1743035100000|2025-03-27 00:25:00|13409.6|13407.2|13409.3|13407.7|13410.9|13409|13409.2|13407.1|110
1743035400000|2025-03-27 00:30:00|13409.4|13407.8|13407.8|13406.2|13409.6|13408|13405.8|13404.2|158
1743035700000|2025-03-27 00:35:00|13407.7|13406.1|13404.5|13402.9|13408|13406.1|13404.3|13402.7|114
1743036000000|2025-03-27 00:40:00|13404.4|13402.8|13403.9|13402.3|13404.4|13402.8|13401.7|13400.1|120
1743036300000|2025-03-27 00:45:00|13404.1|13402.5|13402.9|13401.3|13404.3|13402.7|13401.6|13400|127
1743036600000|2025-03-27 00:50:00|13403|13401.4|13400.5|13398.9|13404.4|13402.8|13399.8|13398.2|171
1743036900000|2025-03-27 00:55:00|13400.8|13399.2|13401.2|13399.6|13403.1|13401.1|13399.5|13397.9|277
1743037200000|2025-03-27 01:00:00|13401.3|13399.7|13396.9|13395.3|13402.8|13401.2|13396.4|13394.8|216
1743037500000|2025-03-27 01:05:00|13396.8|13395.2|13398.1|13396.5|13399.3|13397.7|13396.6|13395|200
1743037800000|2025-03-27 01:10:00|13398|13396.4|13398.8|13397.2|13399|13397.4|13396.2|13394.6|176
1743038100000|2025-03-27 01:15:00|13398.6|13397|13392.7|13391.1|13398.6|13397|13392.4|13390.8|276
1743038400000|2025-03-27 01:20:00|13392.6|13391|13392.7|13391.1|13393.7|13392.1|13389.9|13388.3|211
1743038700000|2025-03-27 01:25:00|13392.8|13391.2|13392.6|13391|13396.4|13394.8|13392.5|13390.9|175
1743039000000|2025-03-27 01:30:00|13392.5|13390.9|13395.7|13394.1|13396.6|13395|13390.8|13389.2|283
1743039300000|2025-03-27 01:35:00|13395.6|13394|13396|13394.4|13398.8|13397.2|13395.2|13393.6|207
1743039600000|2025-03-27 01:40:00|13396.1|13394.5|13396.4|13394.8|13397.4|13395.8|13395.5|13393.9|160
1743039900000|2025-03-27 01:45:00|13396.5|13394.9|13395.2|13393.6|13397.4|13395.8|13394.6|13393|214
1743040200000|2025-03-27 01:50:00|13395.3|13393.7|13392|13390.4|13396.3|13394.7|13391.2|13389.6|205
1743040500000|2025-03-27 01:55:00|13392.1|13390.5|13395.6|13394|13395.6|13394|13391.9|13390.3|208
1743040800000|2025-03-27 02:00:00|13395.7|13394.1|13392.5|13390.9|13395.9|13394.3|13392|13390.4|227
1743041100000|2025-03-27 02:05:00|13392.4|13390.8|13392.5|13390.9|13394.2|13392.6|13391.6|13390|127
1743041400000|2025-03-27 02:10:00|13392.4|13390.8|13390.5|13388.9|13392.5|13390.9|13390.1|13388.5|163
1743041700000|2025-03-27 02:15:00|13390.4|13388.8|13387.2|13385.6|13390.5|13388.9|13386.4|13384|145
1743042000000|2025-03-27 02:20:00|13387|13385.4|13387.9|13386.3|13389.1|13387.5|13386.4|13384.8|153
1743042300000|2025-03-27 02:25:00|13388|13386.4|13388.4|13386.8|13388.6|13387|13387.3|13385.7|130
1743042600000|2025-03-27 02:30:00|13388.5|13386.9|13382.5|13380.9|13389.4|13387.8|13381.4|13379.8|264
1743042900000|2025-03-27 02:35:00|13382.3|13380.7|13380.4|13378.8|13382.7|13381.1|13379.7|13378.1|198
1743043200000|2025-03-27 02:40:00|13380.3|13378.7|13382|13380.4|13382.1|13380.5|13378.7|13377.1|163
1743043500000|2025-03-27 02:45:00|13381.9|13380.3|13383.2|13381.6|13383.8|13382.2|13381|13379.4|162
1743043800000|2025-03-27 02:50:00|13383.1|13381.5|13386.5|13384.9|13386.8|13385.2|13383|13381.4|171
1743044100000|2025-03-27 02:55:00|13386.6|13385|13387.9|13386.3|13388.1|13386.5|13385.2|13383.6|163
1743044400000|2025-03-27 03:00:00|13388.1|13386.5|13387.5|13385.9|13388.6|13387|13385.3|13383.7|134
1743044700000|2025-03-27 03:05:00|13387.4|13385.8|13387.4|13385.8|13389.6|13388|13386.1|13384.5|173
1743045000000|2025-03-27 03:10:00|13387.3|13385.7|13384.9|13383.3|13387.6|13386|13383.6|13382|163
1743045300000|2025-03-27 03:15:00|13384.3|13382.7|13386.4|13384.8|13386.4|13384.8|13383.7|13382.1|111
1743045600000|2025-03-27 03:20:00|13386.3|13384.7|13388.5|13386.9|13389.1|13387.5|13386.3|13384.7|104
1743045900000|2025-03-27 03:25:00|13388.8|13387.2|13390.6|13389|13392.7|13390.8|13388.6|13387|148
1743046200000|2025-03-27 03:30:00|13390.5|13388.9|13390.8|13389.2|13391.1|13389.5|13389.4|13387.8|77
1743046500000|2025-03-27 03:35:00|13390.7|13389.1|13389.1|13387.5|13391.3|13389.7|13388.6|13387|116
1743046800000|2025-03-27 03:40:00|13389|13387.4|13390.4|13388.8|13390.9|13389.3|13388.9|13387.3|83
1743047100000|2025-03-27 03:45:00|13390.3|13388.7|13391.2|13389.6|13392.3|13390.7|13390|13388.4|111
1743047400000|2025-03-27 03:50:00|13391.1|13389.5|13387.3|13385.7|13391.2|13389.6|13386.8|13385.2|145
1743047700000|2025-03-27 03:55:00|13387.2|13385.6|13390|13388.4|13390|13388.4|13387.2|13385.6|115
1743048000000|2025-03-27 04:00:00|13389.9|13388.3|13387.2|13385.6|13390.9|13389.3|13387|13385.4|88
1743048300000|2025-03-27 04:05:00|13387|13385.4|13386.3|13384.7|13387.5|13385.9|13385.1|13383.5|167
1743048600000|2025-03-27 04:10:00|13386.2|13384.6|13386.5|13384.1|13387.2|13385.5|13384.6|13383|162
1743048900000|2025-03-27 04:15:00|13386.4|13384|13384|13381.6|13386.5|13384|13383.7|13381.3|182
1743049200000|2025-03-27 04:20:00|13383.9|13381.5|13383.3|13381.7|13384|13381.7|13382.4|13380.5|119
1743049500000|2025-03-27 04:25:00|13383.4|13381.8|13382.1|13380.5|13383.6|13381.8|13382.1|13380.5|65
1743049800000|2025-03-27 04:30:00|13382.2|13380.6|13381.8|13380.2|13382.3|13380.7|13380.9|13379.3|83
1743050100000|2025-03-27 04:35:00|13381.9|13380.3|13384.6|13383|13384.6|13383|13381.1|13379.5|96
1743050400000|2025-03-27 04:40:00|13384.5|13382.9|13384.3|13382.7|13385.2|13383.6|13384.2|13382.6|95
1743050700000|2025-03-27 04:45:00|13384.4|13382.8|13387.4|13385.8|13387.5|13385.9|13384.4|13382.8|90
1743051000000|2025-03-27 04:50:00|13387.3|13385.7|13387|13385.4|13387.6|13385.9|13386.5|13384.9|102
1743051300000|2025-03-27 04:55:00|13386.9|13385.3|13388.2|13386.6|13388.4|13386.8|13386.4|13384.8|154
1743051600000|2025-03-27 05:00:00|13388.3|13386.7|13388.4|13386.8|13389.5|13387.9|13388.3|13386.7|127
1743051900000|2025-03-27 05:05:00|13388.3|13386.7|13388.4|13386.8|13389.2|13387.6|13387.3|13385.7|93
1743052200000|2025-03-27 05:10:00|13388.5|13386.9|13388.2|13386.6|13389|13387.4|13387.5|13385.9|80
1743052500000|2025-03-27 05:15:00|13388.3|13386.7|13388.3|13386.7|13388.7|13387.1|13387.5|13385.9|74
1743052800000|2025-03-27 05:20:00|13388.4|13386.8|13386.9|13385.3|13388.5|13386.9|13385.9|13384.3|155
1743053100000|2025-03-27 05:25:00|13387|13385.4|13387.4|13385.8|13387.9|13386.3|13385.9|13384.3|98
1743053400000|2025-03-27 05:30:00|13387.3|13385.7|13387.4|13385.8|13388.4|13386.8|13387.1|13385.5|84
1743053700000|2025-03-27 05:35:00|13387.3|13385.7|13387.6|13386|13388.4|13386.8|13387.2|13385.6|86
1743054000000|2025-03-27 05:40:00|13387.5|13385.9|13387.9|13386.3|13388.2|13386.6|13387.1|13385.5|90
1743054300000|2025-03-27 05:45:00|13387.8|13386.2|13388.7|13387.1|13390.2|13388.6|13387.4|13385.8|114
1743054600000|2025-03-27 05:50:00|13388.8|13387.2|13396.1|13394.5|13396.5|13394.9|13387.6|13386|268
1743054900000|2025-03-27 05:55:00|13396.2|13394.6|13395.4|13393.8|13398.1|13396.5|13394.8|13393.2|316
1743055200000|2025-03-27 06:00:00|13395.5|13393.9|13388.5|13386.9|13395.8|13394.2|13388.5|13386.9|229
1743055500000|2025-03-27 06:05:00|13388.4|13386.8|13386.4|13384.8|13390.3|13388.7|13386.4|13384.8|200
1743055800000|2025-03-27 06:10:00|13386.3|13384.7|13386.5|13384.9|13388.5|13386.9|13385.5|13383.3|168
1743056100000|2025-03-27 06:15:00|13386.4|13384.8|13383.5|13381.9|13387.5|13385.9|13383|13381.4|147
1743056400000|2025-03-27 06:20:00|13383.6|13382|13386.4|13384.8|13386.4|13384.8|13383.4|13381.8|106
1743056700000|2025-03-27 06:25:00|13386.3|13384.7|13384.8|13383.2|13387.3|13385.7|13384.6|13383|167
1743057000000|2025-03-27 06:30:00|13384.7|13383.1|13384.6|13383|13385|13383.4|13383.1|13381.5|128
1743057300000|2025-03-27 06:35:00|13384.7|13383.1|13384.4|13382.8|13385.5|13383.9|13384.1|13382.5|120
1743057600000|2025-03-27 06:40:00|13384.5|13382.9|13384.1|13382.5|13384.9|13383.3|13381.1|13379.5|141
1743057900000|2025-03-27 06:45:00|13384.2|13382.6|13387.6|13386|13387.8|13386.2|13384.1|13382.5|127
1743058200000|2025-03-27 06:50:00|13387.7|13386.1|13387.3|13385.7|13390.4|13388.8|13386.5|13384.9|189
1743058500000|2025-03-27 06:55:00|13387.4|13385.8|13387.7|13386.1|13388.4|13386.8|13386.2|13384.6|179
1743058800000|2025-03-27 07:00:00|13387.8|13386.2|13392.1|13390.5|13393.5|13391.9|13387.8|13386.2|272
1743059100000|2025-03-27 07:05:00|13392|13390.4|13391.7|13390.1|13393.4|13391.8|13391.6|13390|213
1743059400000|2025-03-27 07:10:00|13391.8|13390.2|13392.2|13390.6|13394.2|13392.6|13391.7|13390.1|195
1743059700000|2025-03-27 07:15:00|13392.1|13390.5|13390.9|13389.3|13392.4|13390.8|13386.7|13385.1|228
1743060000000|2025-03-27 07:20:00|13390.8|13389.2|13393.8|13392.2|13394.9|13392.7|13389.8|13388.2|236
1743060300000|2025-03-27 07:25:00|13393.9|13392.3|13396.4|13394.8|13396.8|13395.2|13393.6|13391.2|203
1743060600000|2025-03-27 07:30:00|13396.5|13394.9|13399|13397.4|13401.1|13399.2|13396.5|13394.9|286
1743060900000|2025-03-27 07:35:00|13399.1|13397.5|13393.8|13392.2|13399.1|13397.5|13393.3|13391.7|211
1743061200000|2025-03-27 07:40:00|13393.7|13392.1|13395.8|13394.2|13395.8|13394.2|13392.9|13391.3|221
1743061500000|2025-03-27 07:45:00|13395.9|13394.3|13395.2|13393.6|13398|13396.4|13394.7|13393.1|227
1743061800000|2025-03-27 07:50:00|13395.1|13393.5|13396.8|13395.2|13397.5|13395.9|13394.2|13392.6|206
1743062100000|2025-03-27 07:55:00|13397|13395.4|13399.8|13398.2|13400.4|13398.8|13396.3|13394.7|372
1743062400000|2025-03-27 08:00:00|13399.9|13398.3|13401.7|13400.1|13401.7|13400.1|13398.2|13396.6|304
1743062700000|2025-03-27 08:05:00|13401.8|13400.2|13399.2|13397.6|13403.8|13402.2|13398.9|13397.3|275
1743063000000|2025-03-27 08:10:00|13399.3|13397.7|13398.2|13396.6|13400.1|13398.5|13396.7|13395.1|201
1743063300000|2025-03-27 08:15:00|13398.3|13396.7|13395.9|13394.3|13400|13398.4|13395.6|13394|172
1743063600000|2025-03-27 08:20:00|13396|13394.4|13396.4|13394.8|13397.9|13396.3|13395.5|13393.9|155
1743063900000|2025-03-27 08:25:00|13396.5|13394.9|13398.6|13397|13399.9|13397.9|13395.7|13394.1|189
1743064200000|2025-03-27 08:30:00|13398.7|13397.1|13398.2|13395.8|13399.6|13397.3|13397.5|13395.6|184
1743064500000|2025-03-27 08:35:00|13398.3|13395.9|13396.2|13394.6|13399.2|13396.8|13394.5|13392.9|199
1743064800000|2025-03-27 08:40:00|13396.1|13394.5|13394.8|13393.2|13397.1|13395.5|13394.3|13392.7|167
1743065100000|2025-03-27 08:45:00|13394.9|13393.3|13393.8|13392.2|13395.8|13394.2|13393.2|13391.6|160
1743065400000|2025-03-27 08:50:00|13393.9|13392.3|13394.7|13393.1|13395.9|13394.3|13393.8|13392.2|160
1743065700000|2025-03-27 08:55:00|13394.8|13393.2|13394|13392.4|13395.9|13394.3|13393.6|13392|220
1743066000000|2025-03-27 09:00:00|13394.1|13392.5|13392.7|13391.1|13394.1|13392.5|13391.1|13389.5|215
1743066300000|2025-03-27 09:05:00|13392.8|13391.2|13394.3|13392.7|13394.8|13393.2|13392.8|13391.2|216
1743066600000|2025-03-27 09:10:00|13394.2|13392.6|13393.4|13391.8|13394.4|13392.8|13392.8|13391.2|124
1743066900000|2025-03-27 09:15:00|13393.3|13391.7|13395.5|13393.9|13396.2|13394.6|13393.3|13391.7|154
1743067200000|2025-03-27 09:20:00|13395.7|13394.1|13396.9|13395.3|13397.4|13395.8|13395.7|13394.1|129
1743067500000|2025-03-27 09:25:00|13397|13395.4|13400.6|13399|13400.7|13399.1|13397|13395.4|133
1743067800000|2025-03-27 09:30:00|13400.7|13399.1|13401.2|13399.6|13402|13400.4|13399.3|13397.7|215
1743068100000|2025-03-27 09:35:00|13400.9|13399.3|13401.7|13400.1|13402.3|13400.7|13399|13397.4|155
1743068400000|2025-03-27 09:40:00|13401.9|13400.3|13399.4|13397.8|13402.4|13400.8|13399|13397.4|131
1743068700000|2025-03-27 09:45:00|13399.5|13397.9|13399.1|13397.5|13400.3|13398.7|13398.8|13397.2|106
1743069000000|2025-03-27 09:50:00|13399.2|13397.6|13401.8|13400.2|13402.6|13401|13399|13397.4|123
1743069300000|2025-03-27 09:55:00|13401.7|13400.1|13399.6|13398|13401.7|13400.1|13398.1|13396.5|177
1743069600000|2025-03-27 10:00:00|13399.5|13397.9|13398.4|13396.8|13400.4|13398.8|13398.4|13396.8|146
1743069900000|2025-03-27 10:05:00|13398.5|13396.9|13399.8|13398.2|13400.2|13398.6|13397.3|13395.7|155
1743070200000|2025-03-27 10:10:00|13399.7|13398.1|13400.9|13399.3|13402.6|13401|13399.7|13398.1|147
1743070500000|2025-03-27 10:15:00|13401|13399.4|13401.4|13399.8|13402.2|13400.6|13401|13399.4|118
1743070800000|2025-03-27 10:20:00|13401.5|13399.9|13398|13396.4|13402.1|13400.5|13397.6|13396|169
1743071100000|2025-03-27 10:25:00|13398.1|13396.5|13399.6|13398|13400|13398.4|13397.1|13395.5|161
1743071400000|2025-03-27 10:30:00|13399.5|13397.9|13398.1|13396.5|13400.1|13398.5|13398|13396.4|170
1743071700000|2025-03-27 10:35:00|13398.2|13396.6|13399|13396.6|13399.4|13397.3|13397.4|13395.3|126
1743072000000|2025-03-27 10:40:00|13398.9|13396.5|13396.5|13394.9|13398.9|13396.5|13396.5|13394.3|129
1743072300000|2025-03-27 10:45:00|13396.4|13394.8|13395.4|13393.8|13397.1|13395.1|13394.8|13393.2|127
1743072600000|2025-03-27 10:50:00|13395.3|13393.7|13393.8|13392.2|13395.7|13394.1|13393.6|13392|133
1743072900000|2025-03-27 10:55:00|13393.9|13392.3|13394.4|13392.8|13396.1|13394.5|13393.9|13392.3|131
1743073200000|2025-03-27 11:00:00|13394.5|13392.9|13394.4|13392.8|13396.4|13394.8|13393.4|13391.8|166
1743073500000|2025-03-27 11:05:00|13394.3|13392.7|13386.7|13385.1|13394.3|13392.7|13386.6|13385|223
1743073800000|2025-03-27 11:10:00|13386.8|13385.2|13386.9|13385.3|13389.2|13387.6|13386.7|13385.1|171
1743074100000|2025-03-27 11:15:00|13386.7|13385.1|13388.8|13387.2|13389.3|13387.7|13386.7|13385.1|171
1743074400000|2025-03-27 11:20:00|13388.7|13387.1|13389.4|13387.8|13390.2|13388.6|13388.7|13387.1|134
1743074700000|2025-03-27 11:25:00|13389.6|13388|13393.5|13391.9|13394.5|13392.9|13389.6|13388|170
1743075000000|2025-03-27 11:30:00|13393.4|13391.8|13392.6|13391|13394.2|13392.6|13391.9|13390.3|136
1743075300000|2025-03-27 11:35:00|13392.7|13391.1|13393.8|13392.2|13395|13393.4|13392.6|13391|127
1743075600000|2025-03-27 11:40:00|13393.7|13392.1|13397.4|13395.8|13397.6|13396|13393|13391.4|166
1743075900000|2025-03-27 11:45:00|13397.3|13395.7|13396.5|13394.9|13398.7|13397.1|13395.5|13393.9|151
1743076200000|2025-03-27 11:50:00|13396.6|13395|13396|13394.4|13396.6|13395|13394.4|13392.8|176
1743076500000|2025-03-27 11:55:00|13395.9|13394.3|13395.6|13393.2|13396.2|13394.6|13394.6|13392.2|145
1743076800000|2025-03-27 12:00:00|13395.5|13393.1|13395.8|13393.4|13396.1|13393.7|13394.3|13392.1|185
1743077100000|2025-03-27 12:05:00|13395.7|13393.3|13394.7|13392.3|13397.3|13395.7|13394.7|13392.3|152
1743077400000|2025-03-27 12:10:00|13394.8|13392.4|13392.7|13390.3|13395.4|13393|13392.6|13390.2|162
1743077700000|2025-03-27 12:15:00|13392.6|13390.2|13395.2|13392.8|13396|13394.4|13392.5|13390.1|168
1743078000000|2025-03-27 12:20:00|13395|13392.6|13397.2|13394.8|13397.7|13396.1|13394.6|13392.5|214
1743078300000|2025-03-27 12:25:00|13397.1|13394.7|13399.1|13392.9|13399.1|13396.3|13396.3|13392.9|264
1743078600000|2025-03-27 12:30:00|13401.3|13390.9|13395.5|13393.9|13403.5|13396.3|13393.5|13390.6|235
1743078900000|2025-03-27 12:35:00|13395.4|13393.8|13391.3|13389.7|13395.4|13393.8|13390.5|13388.9|226
1743079200000|2025-03-27 12:40:00|13391.2|13389.6|13391.9|13389.5|13393.6|13390.8|13391|13389.4|175
1743079500000|2025-03-27 12:45:00|13392.1|13389.7|13392.7|13390.3|13393.3|13391.7|13391.4|13389.7|152
1743079800000|2025-03-27 12:50:00|13392.6|13390.2|13395.4|13393.8|13395.7|13394.1|13392|13389.9|211
1743080100000|2025-03-27 12:55:00|13395.5|13393.9|13396|13394.4|13398.9|13397.3|13395.5|13393.9|345
1743080400000|2025-03-27 13:00:00|13396.1|13394.5|13397.8|13396.2|13398.8|13397.2|13394.8|13393.2|258
1743080700000|2025-03-27 13:05:00|13397.7|13396.1|13399|13397.4|13399.1|13397.5|13394.7|13392.9|243
1743081000000|2025-03-27 13:10:00|13398.9|13397.3|13402.2|13400.6|13402.5|13400.9|13397.1|13395.5|246
1743081300000|2025-03-27 13:15:00|13402.1|13400.5|13402.5|13400.9|13402.9|13401.3|13401|13399.4|173
1743081600000|2025-03-27 13:20:00|13402.7|13401.1|13405.7|13403.3|13406.6|13404.3|13402.7|13400.5|230
1743081900000|2025-03-27 13:25:00|13405.4|13403|13404.6|13402.2|13405.7|13403.3|13404|13401.7|203
1743082200000|2025-03-27 13:30:00|13404.7|13402.3|13404.7|13402.3|13405|13403.2|13402.9|13401.3|239
1743082500000|2025-03-27 13:35:00|13404.9|13402.5|13400.6|13399|13405|13402.6|13400|13398.4|244
1743082800000|2025-03-27 13:40:00|13400.5|13398.9|13396.9|13395.3|13400.9|13399.3|13396.4|13394.8|310
1743083100000|2025-03-27 13:45:00|13397|13395.4|13401.3|13399.7|13401.7|13400.1|13396.2|13394.5|286
1743083400000|2025-03-27 13:50:00|13401.5|13399.9|13403.8|13402.2|13404.6|13403|13400.7|13399.1|255
1743083700000|2025-03-27 13:55:00|13403.7|13402.1|13405.8|13401.6|13405.8|13403.4|13403.2|13401.3|290
1743084000000|2025-03-27 14:00:00|13405.5|13401.7|13404.1|13400.7|13405.6|13403.1|13401.2|13398.8|337
1743084300000|2025-03-27 14:05:00|13403.8|13400.8|13406.5|13404.9|13406.8|13404.9|13402.9|13400.2|206
1743084600000|2025-03-27 14:10:00|13406.6|13405|13407.6|13406|13408.8|13407.2|13405.5|13403.9|217
1743084900000|2025-03-27 14:15:00|13407.7|13406.1|13408.2|13405.8|13410.2|13408|13407.6|13405.6|194
1743085200000|2025-03-27 14:20:00|13408.3|13405.9|13407.4|13405.8|13408.7|13407.1|13406.2|13404.6|200
1743085500000|2025-03-27 14:25:00|13407.1|13405.5|13406.5|13404.9|13407.6|13406|13405.7|13404.1|178
1743085800000|2025-03-27 14:30:00|13406.6|13405|13408.8|13407.2|13409.3|13407.7|13406.6|13405|207
1743086100000|2025-03-27 14:35:00|13409|13407.4|13403.7|13402.1|13409|13407.4|13403.7|13402.1|242
1743086400000|2025-03-27 14:40:00|13403.8|13402.2|13405|13403.4|13405.6|13403.5|13402.4|13400.8|126
1743086700000|2025-03-27 14:45:00|13405.2|13403.6|13402.6|13400.2|13406.5|13404.1|13402.3|13399.6|150
1743087000000|2025-03-27 14:50:00|13402.8|13400.4|13402.7|13401.1|13403|13401.4|13399.5|13397.9|253
1743087300000|2025-03-27 14:55:00|13402.8|13401.2|13401.2|13399.6|13403.9|13402.3|13401.2|13399.6|278
1743087600000|2025-03-27 15:00:00|13401.1|13399.5|13402.9|13400.5|13403.2|13400.8|13399.9|13398.3|224
1743087900000|2025-03-27 15:05:00|13402.8|13400.4|13398.7|13397.1|13403.2|13400.8|13397.8|13395.3|193
1743088200000|2025-03-27 15:10:00|13398.8|13397.2|13397|13394.6|13399.9|13398.3|13395.3|13393.7|307
1743088500000|2025-03-27 15:15:00|13397.1|13394.7|13395|13392.6|13397.1|13394.7|13393.8|13391.5|280
1743088800000|2025-03-27 15:20:00|13395.2|13392.8|13394.7|13392.3|13397.6|13395.2|13394.4|13392|225
1743089100000|2025-03-27 15:25:00|13394.5|13392.1|13394.4|13392|13395.5|13393.1|13393.4|13391|223
1743089400000|2025-03-27 15:30:00|13394.3|13391.9|13386.9|13385.3|13394.4|13392|13386.5|13384.9|396
1743089700000|2025-03-27 15:35:00|13386.8|13385.2|13383.9|13382.3|13387.1|13385.5|13383.8|13382.2|357
1743090000000|2025-03-27 15:40:00|13383.8|13382.2|13379.7|13377.3|13384.4|13382.8|13376.3|13374.7|410
1743090300000|2025-03-27 15:45:00|13379.8|13377.4|13376.4|13374|13381.1|13379.5|13375.7|13373.5|200
1743090600000|2025-03-27 15:50:00|13376.3|13373.9|13383.5|13381.9|13383.8|13382.2|13376|13373.6|260
1743090900000|2025-03-27 15:55:00|13383.7|13382.1|13386.4|13384.8|13387.7|13385.6|13383.6|13381.8|320
1743091200000|2025-03-27 16:00:00|13386.6|13385|13387.6|13384.2|13387.7|13386|13383.7|13381.7|336
1743091500000|2025-03-27 16:05:00|13387.5|13383.7|13387.8|13384.5|13389.6|13387.2|13386|13382.7|245
1743091800000|2025-03-27 16:10:00|13387.9|13384.1|13387.6|13383.9|13388.3|13384.3|13385.1|13382|177
1743092100000|2025-03-27 16:15:00|13387.4|13383.5|13383.6|13382|13387.4|13384.2|13383.5|13380.7|186
1743092400000|2025-03-27 16:20:00|13384.6|13381.2|13387.1|13385.5|13387.3|13385.5|13384|13380.7|193
1743092700000|2025-03-27 16:25:00|13387.2|13385.6|13387.2|13385.6|13388.5|13386.9|13387|13385|171
1743093000000|2025-03-27 16:30:00|13387.3|13385.7|13390.3|13388.7|13390.7|13389.1|13385.8|13384.2|232
1743093300000|2025-03-27 16:35:00|13390.2|13388.6|13389.8|13388.2|13391.8|13389.5|13388.8|13386.9|174
1743093600000|2025-03-27 16:40:00|13389.7|13388.1|13392.6|13391|13392.8|13391.2|13389.7|13388.1|142
1743093900000|2025-03-27 16:45:00|13392.4|13390.8|13390.1|13388.5|13392.6|13391|13388.9|13387.3|193
1743094200000|2025-03-27 16:50:00|13390.5|13388.9|13392|13390.4|13393|13391.4|13390.3|13388.7|255
1743094500000|2025-03-27 16:55:00|13391.9|13390.3|13391.8|13390.2|13392.7|13391.1|13390.5|13388.7|272
1743094800000|2025-03-27 17:00:00|13391.3|13389.7|13390.6|13389|13392|13390.4|13390.4|13388.8|215
1743095100000|2025-03-27 17:05:00|13390.5|13388.9|13390.7|13388.3|13390.8|13389.2|13387.7|13385.7|266
1743095400000|2025-03-27 17:10:00|13390.6|13388.2|13390|13388.4|13390.9|13389.3|13388.2|13385.8|260
1743095700000|2025-03-27 17:15:00|13389.8|13388.2|13387.9|13386.3|13391.1|13389.2|13387.4|13385.5|202
1743096000000|2025-03-27 17:20:00|13387.8|13386.2|13390.5|13388.9|13391.1|13389.4|13387.6|13386|226
1743096300000|2025-03-27 17:25:00|13391|13388.6|13393.6|13392|13394.6|13392.2|13390.7|13388.6|142
1743096600000|2025-03-27 17:30:00|13393.4|13391.8|13395.1|13392.7|13396.9|13394.5|13393.4|13391.8|211
1743096900000|2025-03-27 17:35:00|13395|13392.6|13395|13393.4|13395.8|13393.9|13392.9|13390.5|125
1743097200000|2025-03-27 17:40:00|13394.8|13393.2|13396.7|13395.1|13396.8|13395.1|13394.8|13393.2|109
1743097500000|2025-03-27 17:45:00|13396.8|13395.2|13396|13394.4|13397|13395.3|13394.8|13393.2|210
1743097800000|2025-03-27 17:50:00|13396.3|13394.7|13398.6|13395.6|13398.7|13396.3|13395.1|13393.3|173
1743098100000|2025-03-27 17:55:00|13398.7|13395.9|13399.3|13396.9|13399.4|13397|13397.6|13394.7|324
1743098400000|2025-03-27 18:00:00|13399.2|13396.8|13399.5|13395.8|13399.8|13396.8|13398.2|13395.4|275
1743098700000|2025-03-27 18:05:00|13399.3|13395.7|13397.9|13396.3|13399.5|13397.4|13397.9|13395.4|180
1743099000000|2025-03-27 18:10:00|13398.6|13395.4|13395.6|13394|13398.6|13396.2|13395.3|13392.2|51
1743099300000|2025-03-27 18:15:00|13395.5|13393.9|13397.4|13392.6|13397.6|13394.3|13395.4|13392.2|87
1743099600000|2025-03-27 18:20:00|13397.3|13392.5|13398.6|13395.1|13399|13396.2|13395.8|13392.4|111
1743099900000|2025-03-27 18:25:00|13397.7|13395.3|13396.3|13393.9|13399.4|13395.3|13395.7|13393|260
1743100200000|2025-03-27 18:30:00|13396|13393.6|13396.9|13393.4|13396.9|13394.3|13394.7|13392|380
1743100500000|2025-03-27 18:35:00|13396.6|13393.2|13398.6|13394.9|13398.7|13395.7|13396.6|13393|402
1743100800000|2025-03-27 18:40:00|13398.8|13394.7|13398.2|13394.4|13399.9|13396.3|13397.4|13394.2|314
1743101100000|2025-03-27 18:45:00|13398.7|13394.3|13398.3|13394.5|13398.8|13395.6|13396.6|13393.5|218
1743101400000|2025-03-27 18:50:00|13398.6|13395.4|13398.8|13396.4|13399.6|13396.9|13398.3|13395.3|258
1743101700000|2025-03-27 18:55:00|13398.9|13396.5|13399.5|13397.9|13399.7|13398.1|13397.8|13395.4|275
1743102000000|2025-03-27 19:00:00|13399.2|13397.6|13400.1|13398.5|13400.7|13399.1|13399|13397.4|346
1743102300000|2025-03-27 19:05:00|13400.2|13398.6|13398.6|13397|13400.4|13398.8|13398.4|13396.8|206
1743102600000|2025-03-27 19:10:00|13398.7|13397.1|13397.1|13395.5|13398.8|13397.2|13396.5|13394.9|203
1743102900000|2025-03-27 19:15:00|13397.2|13395.6|13397|13395.4|13397.4|13395.8|13396.3|13394.7|201
1743103200000|2025-03-27 19:20:00|13397.1|13395.5|13396.6|13395|13397.3|13395.7|13395.7|13394.1|332
1743103500000|2025-03-27 19:25:00|13396.7|13395.1|13395.9|13394.3|13396.8|13395.2|13395.6|13394|300
1743103800000|2025-03-27 19:30:00|13396|13394.4|13396.5|13394.9|13396.7|13395.1|13395.8|13394.2|274
1743104100000|2025-03-27 19:35:00|13396.6|13395|13395.8|13394.2|13397.1|13395.3|13395.6|13394|191
1743104400000|2025-03-27 19:40:00|13395.9|13394.3|13396|13394.4|13397.4|13394.7|13395.2|13393.4|75
1743104700000|2025-03-27 19:45:00|13399.7|13391.1|13396.2|13394.6|13399.8|13394.8|13395.4|13391|91
1743105000000|2025-03-27 19:50:00|13396.6|13395|13397.1|13395.5|13398.6|13396.2|13396.3|13394.3|196
1743105300000|2025-03-27 19:55:00|13397.2|13395.6|13398.2|13396.6|13398.6|13396.8|13396.7|13394.4|207
1743105600000|2025-03-27 20:00:00|13398.3|13396.7|13398.8|13397.2|13399.9|13397.9|13398|13396.4|220
1743105900000|2025-03-27 20:05:00|13398.7|13397.1|13395.6|13393.2|13398.8|13397.2|13394.7|13392.4|152
1743106200000|2025-03-27 20:10:00|13395.7|13393.3|13395.6|13393.2|13396.3|13394.3|13394.7|13393.1|149
1743106500000|2025-03-27 20:15:00|13395.1|13393.5|13394.8|13393.2|13395.6|13393.5|13394.6|13392.4|128
1743106800000|2025-03-27 20:20:00|13394.9|13393.3|13395.1|13393.5|13395.9|13394|13394.7|13393.1|205
1743107100000|2025-03-27 20:25:00|13394.9|13393.3|13396.3|13393.9|13399.3|13394.1|13394.9|13391|173
1743107400000|2025-03-27 20:30:00|13396.8|13393.8|13397.7|13395.3|13398.7|13396.1|13396.3|13393.5|126
1743107700000|2025-03-27 20:35:00|13397.6|13395.2|13396.5|13394.9|13398.6|13395.8|13396.2|13394.4|135
1743108000000|2025-03-27 20:40:00|13396.7|13394.3|13395.3|13393.7|13399|13394.3|13395.3|13390.4|38
1743108300000|2025-03-27 20:45:00|13395.9|13393.5|13398.4|13390.3|13398.8|13393.5|13395.4|13390.2|33
1743108600000|2025-03-27 20:50:00|13395.6|13393.2|13396.6|13391.4|13398.9|13393.4|13394.8|13390|46
1743108900000|2025-03-27 20:55:00|13395.5|13390.2|13405|13389|13405.6|13394.3|13393.9|13387.5|101
1743109200000|2025-03-27 21:00:00|13403|13389.5|13405.5|13389.5|13405.5|13389.5|13403|13389.5|3
1743109800000|2025-03-27 21:10:00|13406.4|13390.4|13405.5|13389.5|13406.4|13390.4|13403.9|13387.9|16
1743110100000|2025-03-27 21:15:00|13407.5|13391.5|13403.7|13390.3|13407.5|13391.5|13403|13389.8|50
1743110400000|2025-03-27 21:20:00|13402.8|13389.9|13403.1|13390.7|13404|13391.1|13402.7|13389.7|110
1743110700000|2025-03-27 21:25:00|13403.2|13390.8|13406.9|13391.3|13407.5|13393.6|13402.8|13390.4|102
1743111000000|2025-03-27 21:30:00|13406.7|13391.4|13406.6|13391.6|13407.1|13392.5|13405.4|13391.3|166
1743111300000|2025-03-27 21:35:00|13406.5|13391.3|13404.8|13391.4|13407.2|13392.5|13404.2|13391.3|186
1743111600000|2025-03-27 21:40:00|13404.9|13391.3|13403.4|13391.9|13406.1|13392.5|13403|13391.3|159
1743111900000|2025-03-27 21:45:00|13404.5|13391.3|13403.4|13390.1|13406.3|13391.7|13403|13389.9|160
1743112200000|2025-03-27 21:50:00|13403|13390.9|13401.7|13390.2|13403.5|13391.4|13401|13389.4|176
1743112500000|2025-03-27 21:55:00|13401.8|13390.4|13402.1|13389.6|13403|13391.5|13401.1|13389.4|126
1743112800000|2025-03-27 22:00:00|13402.2|13390.6|13401.2|13393.8|13403.4|13394.4|13400.6|13390.1|105
1743113100000|2025-03-27 22:05:00|13401.3|13393.9|13402|13392.4|13402.9|13394.4|13400.6|13391.9|80
1743113400000|2025-03-27 22:10:00|13402.2|13392.7|13401.1|13394.6|13402.4|13394.6|13400.6|13391.9|133
1743113700000|2025-03-27 22:15:00|13400.6|13394.5|13401.9|13393.1|13406|13395.4|13400.6|13390|32
1743114000000|2025-03-27 22:20:00|13402|13393.2|13399.4|13391.4|13402.3|13395.4|13397.6|13391.2|65
1743114300000|2025-03-27 22:25:00|13399.6|13391.5|13399.9|13392.1|13403.5|13392.9|13398.3|13387.5|46
1743114600000|2025-03-27 22:30:00|13399.8|13392|13396.6|13392.4|13399.9|13393.4|13396.6|13390.8|45
1743114900000|2025-03-27 22:35:00|13397.2|13391.8|13398.1|13392.7|13399.5|13393.4|13397.2|13390.3|62
1743115200000|2025-03-27 22:40:00|13399.3|13391.5|13397.2|13391.8|13399.9|13393.4|13396.6|13391.3|74
1743115500000|2025-03-27 22:45:00|13398.3|13390.5|13398.1|13392.7|13403.5|13393.4|13396.6|13387.5|50
1743115800000|2025-03-27 22:50:00|13399|13391.2|13398.1|13392.7|13399.1|13392.8|13396.6|13390.7|33
1743116100000|2025-03-27 22:55:00|13397.6|13393.4|13399.5|13391.7|13399.6|13393.4|13397.6|13391.2|43
1743116400000|2025-03-27 23:00:00|13399.6|13391.8|13397.5|13393.8|13399.6|13393.8|13397.2|13391.8|42
1743116700000|2025-03-27 23:05:00|13397.6|13393.5|13397.1|13393.8|13398|13394.7|13396.3|13393.2|28
1743117000000|2025-03-27 23:10:00|13397.6|13393.3|13397.3|13394.1|13397.8|13394.1|13396.8|13393.1|29
1743117300000|2025-03-27 23:15:00|13397.6|13393.3|13397|13393.8|13397.8|13394.4|13397|13393.2|38
1743117600000|2025-03-27 23:20:00|13397.5|13393.4|13397.8|13394.6|13398.2|13394.6|13397|13393.3|29
1743117900000|2025-03-27 23:25:00|13397.5|13394.3|13397.9|13394.7|13398.9|13394.8|13397.5|13393.8|23
1743118200000|2025-03-27 23:30:00|13397.7|13394.6|13395.8|13392.4|13397.8|13394.6|13394.6|13391.5|49
1743118500000|2025-03-27 23:35:00|13395.9|13392.7|13394.6|13391.4|13396.6|13393.3|13394.6|13391.4|57
1743118800000|2025-03-27 23:40:00|13394.2|13391.2|13393.5|13391.9|13394.4|13392|13392.6|13389.4|69
1743119100000|2025-03-27 23:45:00|13393.6|13392|13395.2|13393.6|13395.7|13393.9|13393.6|13390.8|56
1743119400000|2025-03-27 23:50:00|13395.1|13393.5|13395.2|13393.6|13396.6|13394|13394.7|13392.4|40
1743119700000|2025-03-27 23:55:00|13395.3|13393.7|13394|13392.4|13396.1|13394.2|13392.8|13390.5|82
1743120000000|2025-03-28 00:00:00|13394.1|13392.5|13397|13395.4|13397.3|13395.7|13392.8|13391.2|140
1743120300000|2025-03-28 00:05:00|13396.6|13395|13398.3|13396.7|13398.6|13397|13396.2|13394.6|96
1743120600000|2025-03-28 00:10:00|13398.2|13396.6|13401|13399.4|13401.6|13400|13398.2|13396.6|122
1743120900000|2025-03-28 00:15:00|13401.1|13399.5|13401.9|13400.3|13402.6|13401|13399.6|13398|127
1743121200000|2025-03-28 00:20:00|13402|13400.4|13398.5|13396.9|13402.4|13400.8|13398.4|13396.8|97
1743121500000|2025-03-28 00:25:00|13398.4|13396.8|13401.7|13399.3|13401.8|13399.4|13398|13396.4|147
1743121800000|2025-03-28 00:30:00|13401.6|13399.2|13402.6|13400.2|13403.7|13401.3|13400.1|13397.7|153
1743122100000|2025-03-28 00:35:00|13402.5|13400.1|13403.5|13401.9|13404.4|13402.4|13402.4|13400|135
1743122400000|2025-03-28 00:40:00|13403.6|13402|13404.7|13402.3|13405.1|13403.3|13403.2|13401.2|131
1743122700000|2025-03-28 00:45:00|13404.8|13402.4|13403.2|13401.6|13405.3|13403.1|13402.5|13400.9|81
1743123000000|2025-03-28 00:50:00|13403.1|13401.5|13399.6|13397.2|13403.1|13401.5|13399.5|13397.1|154
1743123300000|2025-03-28 00:55:00|13399.9|13398|13399.1|13396.7|13400.8|13399.2|13397.9|13396.3|244
1743123600000|2025-03-28 01:00:00|13398.9|13396.5|13397.3|13394.9|13399|13396.9|13396.5|13394.6|197
1743123900000|2025-03-28 01:05:00|13397.4|13395|13394.9|13393.3|13397.5|13395.7|13394.7|13393.1|151
1743124200000|2025-03-28 01:10:00|13395|13393.4|13392.9|13391.3|13395.6|13394|13392.6|13391|179
1743124500000|2025-03-28 01:15:00|13393|13391.4|13393.5|13391.9|13395.2|13393.6|13392.6|13391|174
1743124800000|2025-03-28 01:20:00|13393.6|13392|13396.5|13394.9|13396.8|13395.2|13393.4|13391.8|128
1743125100000|2025-03-28 01:25:00|13396.6|13395|13397.2|13395.6|13398.1|13396.5|13395.9|13394.3|96
1743125400000|2025-03-28 01:30:00|13397.3|13395.7|13395.7|13394.1|13399.5|13397.9|13395.2|13393.6|157
1743125700000|2025-03-28 01:35:00|13395.8|13394.2|13394.8|13393.2|13396.3|13394.7|13393.2|13391.6|167
1743126000000|2025-03-28 01:40:00|13394.7|13393.1|13396.2|13394.6|13396.7|13395.1|13394.6|13393|117
1743126300000|2025-03-28 01:45:00|13396.1|13394.5|13394.4|13392.8|13397.7|13396.1|13394.2|13392.6|117
1743126600000|2025-03-28 01:50:00|13394.5|13392.9|13396.6|13395|13396.9|13395.3|13394.1|13392.5|135
1743126900000|2025-03-28 01:55:00|13396.5|13394.9|13397.6|13396|13398.9|13397.3|13396.4|13394.8|264
1743127200000|2025-03-28 02:00:00|13397.8|13396.2|13397.9|13396.3|13398.4|13396.8|13395.8|13394.2|116
1743127500000|2025-03-28 02:05:00|13398.1|13396.5|13398.9|13397.3|13399.5|13397.9|13397.7|13396.1|111
1743127800000|2025-03-28 02:10:00|13398.8|13397.2|13400.2|13398.6|13400.4|13398.8|13398.8|13397.2|104
1743128100000|2025-03-28 02:15:00|13400.3|13398.7|13401.5|13399.9|13403.2|13401.6|13400.1|13398.5|164
1743128400000|2025-03-28 02:20:00|13401.4|13399.8|13401.5|13399.9|13402.3|13400.7|13400.2|13398.6|102
1743128700000|2025-03-28 02:25:00|13401.6|13400|13403.4|13401.8|13403.9|13402.3|13399.1|13397.5|132
1743129000000|2025-03-28 02:30:00|13403.5|13401.9|13403.6|13402|13404.5|13402.9|13403|13401.4|127
1743129300000|2025-03-28 02:35:00|13403.7|13402.1|13404.3|13402.7|13406.2|13404.6|13403.7|13402.1|136
1743129600000|2025-03-28 02:40:00|13404.4|13402.8|13405.9|13404.3|13406.8|13405.2|13403.4|13401.8|124
1743129900000|2025-03-28 02:45:00|13405.8|13404.2|13405.4|13403.8|13406.5|13404.9|13404.4|13401.6|105
1743130200000|2025-03-28 02:50:00|13405.5|13403.9|13404.7|13403.1|13406.4|13404.8|13404.5|13402.9|76
1743130500000|2025-03-28 02:55:00|13404.6|13403|13405.5|13403.9|13406.5|13404.9|13404.2|13402.6|160
1743130800000|2025-03-28 03:00:00|13405.6|13404|13404|13402.4|13405.6|13404|13403.4|13401.8|113
1743131100000|2025-03-28 03:05:00|13404.1|13402.5|13407.9|13406.3|13408.4|13406.8|13404.1|13402.5|125
1743131400000|2025-03-28 03:10:00|13408|13406.4|13406.4|13404.8|13408.2|13406.6|13406.3|13404.7|102
1743131700000|2025-03-28 03:15:00|13406.8|13404.4|13408.4|13406.8|13409.5|13407.9|13406.1|13404.3|151
1743132000000|2025-03-28 03:20:00|13408.3|13406.7|13407.9|13406.3|13408.8|13407|13406.4|13404.8|112
1743132300000|2025-03-28 03:25:00|13408|13406.4|13409.9|13408.3|13411|13409.4|13407.5|13405.9|136
1743132600000|2025-03-28 03:30:00|13410|13408.4|13412.3|13410.7|13412.8|13411.2|13409.9|13408.3|102
1743132900000|2025-03-28 03:35:00|13412.4|13410.8|13411.2|13409.6|13412.8|13411.2|13410.9|13409.3|69
1743133200000|2025-03-28 03:40:00|13411.4|13409.8|13411.8|13410.2|13412.9|13411.3|13411.2|13409.6|76
1743133500000|2025-03-28 03:45:00|13411.9|13410.3|13412|13410.4|13412.4|13410.8|13411.2|13409.6|102
1743133800000|2025-03-28 03:50:00|13412.1|13410.5|13411.6|13410|13412.3|13410.7|13411.2|13409.6|68
1743134100000|2025-03-28 03:55:00|13411.5|13409.9|13411.2|13409.6|13412.1|13410.5|13410.3|13408.7|140
1743134400000|2025-03-28 04:00:00|13411.1|13409.5|13411.7|13410.1|13411.8|13410.2|13410.5|13408.9|107
1743134700000|2025-03-28 04:05:00|13411.6|13410|13412|13410.4|13412.6|13411|13411.1|13409.5|107
1743135000000|2025-03-28 04:10:00|13411.9|13410.3|13412.4|13410.8|13412.9|13411.3|13411.5|13409.9|78
1743135300000|2025-03-28 04:15:00|13412.3|13410.7|13412.1|13410.5|13412.4|13410.8|13411.2|13409.6|48
1743135600000|2025-03-28 04:20:00|13412.2|13410.6|13413.4|13411.8|13414.4|13412.8|13412.1|13410.5|73
1743135900000|2025-03-28 04:25:00|13413.5|13411.9|13414.1|13412.5|13414.7|13412.9|13413.2|13411.6|87
1743136200000|2025-03-28 04:30:00|13414.2|13412.6|13414.1|13412.5|13414.4|13412.8|13413.4|13411.8|77
1743136500000|2025-03-28 04:35:00|13414.2|13412.6|13413.5|13411.9|13414.6|13412.8|13413.4|13411.8|66
1743136800000|2025-03-28 04:40:00|13413.4|13411.8|13414.2|13412.6|13414.3|13412.7|13412.1|13410.5|81
1743137100000|2025-03-28 04:45:00|13414.3|13412.7|13414.4|13412.8|13414.9|13412.9|13413.4|13411.8|61
1743137400000|2025-03-28 04:50:00|13414.5|13412.9|13414.2|13412.6|13416.6|13415|13413.9|13412.3|86
1743137700000|2025-03-28 04:55:00|13414.3|13412.7|13414.3|13412.7|13415.1|13413.5|13413.8|13412.2|134
1743138000000|2025-03-28 05:00:00|13414.4|13412.8|13413.3|13411.7|13415.4|13413.8|13413.1|13411.5|85
1743138300000|2025-03-28 05:05:00|13413.2|13411.6|13412.3|13410.7|13413.9|13412.3|13412.1|13410.5|77
1743138600000|2025-03-28 05:10:00|13412.2|13410.6|13414.9|13413.3|13415.2|13413.6|13412.2|13410.6|89
1743138900000|2025-03-28 05:15:00|13414.8|13413.2|13414.6|13413|13415.1|13413.5|13414.5|13412.9|50
1743139200000|2025-03-28 05:20:00|13414.7|13413.1|13416.2|13414.6|13418.1|13416.5|13414.7|13413.1|104
1743139500000|2025-03-28 05:25:00|13416.1|13414.5|13414.5|13412.9|13416.7|13415.1|13414.3|13412.7|80
1743139800000|2025-03-28 05:30:00|13414.6|13413|13413.7|13412.1|13415.8|13414.2|13413.4|13411.8|119
1743140100000|2025-03-28 05:35:00|13413.8|13412.2|13413.4|13411.8|13414.1|13412.2|13413.2|13411.3|64
1743140400000|2025-03-28 05:40:00|13413.6|13412|13414.5|13412.9|13415.6|13414|13413.6|13411.9|100
1743140700000|2025-03-28 05:45:00|13414.3|13412.7|13414.3|13412.7|13415.4|13413.8|13413.3|13411.7|73
1743141000000|2025-03-28 05:50:00|13414|13412.4|13412.5|13410.9|13414.1|13412.5|13412.1|13410.5|79
1743141300000|2025-03-28 05:55:00|13412.4|13410.8|13411.3|13409.7|13412.5|13410.9|13410|13408.4|167
1743141600000|2025-03-28 06:00:00|13411.4|13409.8|13408.3|13406.7|13412.7|13411.1|13406.7|13404.4|164
1743141900000|2025-03-28 06:05:00|13408.4|13406.8|13408.6|13407|13409.1|13407.5|13407.9|13406.3|73
1743142200000|2025-03-28 06:10:00|13408.5|13406.9|13409.2|13407.6|13410.4|13408.5|13408.4|13405.6|82
1743142500000|2025-03-28 06:15:00|13409.1|13407.5|13411.2|13409.6|13411.5|13409.9|13409.1|13407.5|117
1743142800000|2025-03-28 06:20:00|13411.1|13409.5|13410.3|13407.9|13412|13410.4|13409.9|13407.9|100
1743143100000|2025-03-28 06:25:00|13410.2|13407.8|13408.9|13407.3|13410.3|13408.4|13408.1|13406.5|94
1743143400000|2025-03-28 06:30:00|13409|13407.4|13408.8|13407.2|13410.6|13408.5|13408.5|13406.9|107
1743143700000|2025-03-28 06:35:00|13408.9|13407.3|13411.9|13408.7|13412.5|13409.2|13408.8|13406.6|70
1743144000000|2025-03-28 06:40:00|13412.2|13408.8|13409.5|13407.9|13412.3|13409.6|13409.4|13407.1|147
1743144300000|2025-03-28 06:45:00|13409.4|13407.8|13408.8|13407.2|13409.8|13408|13408.3|13406.7|131
1743144600000|2025-03-28 06:50:00|13408.7|13407.1|13408.5|13406.9|13409.4|13407.8|13407.5|13405.7|80
1743144900000|2025-03-28 06:55:00|13408.4|13406.8|13410.3|13408.7|13410.6|13409|13408.3|13406.7|119
1743145200000|2025-03-28 07:00:00|13410.5|13408.9|13408.5|13406.9|13410.7|13409.1|13408.2|13406.6|199
1743145500000|2025-03-28 07:05:00|13408.4|13406.8|13406.4|13404.8|13408.8|13407.2|13405.1|13403.5|141
1743145800000|2025-03-28 07:10:00|13406.5|13404.9|13404.1|13402.5|13407.7|13406.1|13404|13402.4|201
1743146100000|2025-03-28 07:15:00|13404.2|13402.6|13403.1|13401.5|13404.8|13403.2|13402.1|13400.5|151
1743146400000|2025-03-28 07:20:00|13403.2|13401.6|13402.9|13401.3|13404.6|13403|13402.1|13400.5|121
1743146700000|2025-03-28 07:25:00|13402.8|13401.2|13402|13399.6|13402.8|13401.2|13401.3|13399.5|93
1743147000000|2025-03-28 07:30:00|13401.5|13399.9|13399.6|13398|13401.6|13400|13398.1|13396.5|214
1743147300000|2025-03-28 07:35:00|13399.7|13398.1|13402.2|13400.6|13402.6|13401|13398.4|13396.8|143
1743147600000|2025-03-28 07:40:00|13402.3|13400.7|13404.3|13402.7|13405.1|13403.5|13402|13400.4|143
1743147900000|2025-03-28 07:45:00|13404.9|13403.3|13406|13404.4|13406.8|13405.2|13404.9|13403.3|214
1743148200000|2025-03-28 07:50:00|13406.1|13404.5|13406.5|13404.9|13408.7|13407.1|13405.7|13404.1|173
1743148500000|2025-03-28 07:55:00|13406.6|13405|13405.2|13403.6|13408.5|13406.6|13404.2|13402.6|201
1743148800000|2025-03-28 08:00:00|13405|13403.4|13401.6|13400|13405.4|13403.8|13400.3|13398.7|188
1743149100000|2025-03-28 08:05:00|13401.7|13400.1|13404.6|13403|13404.9|13403.2|13401.1|13399.5|193
1743149400000|2025-03-28 08:10:00|13404.4|13402.8|13404.8|13403.2|13405.8|13404.2|13402.9|13401.3|146
1743149700000|2025-03-28 08:15:00|13404.7|13403.1|13404.9|13403.3|13405.5|13403.9|13403.2|13401.6|157
1743150000000|2025-03-28 08:20:00|13405|13403.4|13409.2|13407.6|13410|13408.4|13405|13403.4|200
1743150300000|2025-03-28 08:25:00|13409.3|13407.7|13408.9|13407.3|13409.8|13408.1|13406.3|13404.7|180
1743150600000|2025-03-28 08:30:00|13409|13407.4|13411.3|13409.7|13412|13410.4|13408.6|13407|232
1743150900000|2025-03-28 08:35:00|13411.2|13409.6|13410.6|13409|13411.6|13410|13409|13407.4|139
1743151200000|2025-03-28 08:40:00|13410.7|13409.1|13410.7|13409.1|13412.7|13411.1|13409.6|13408|159
1743151500000|2025-03-28 08:45:00|13410.9|13409.3|13409.8|13408.2|13412|13410.4|13409.6|13408|97
1743151800000|2025-03-28 08:50:00|13409.7|13408.1|13408.7|13407.1|13410.6|13408.3|13407.9|13404.7|84
1743152100000|2025-03-28 08:55:00|13408.8|13407.2|13408.9|13407.3|13410|13407.9|13407.1|13405.5|149
1743152400000|2025-03-28 09:00:00|13408.8|13407.2|13410.3|13408.7|13411.1|13409.5|13408|13406.4|238
1743152700000|2025-03-28 09:05:00|13410.8|13409.2|13410.7|13409.1|13410.8|13409.2|13408.8|13407.2|142
1743153000000|2025-03-28 09:10:00|13410.6|13409|13411.6|13410|13411.9|13410.3|13409.5|13407.8|210
1743153300000|2025-03-28 09:15:00|13411.7|13410.1|13412.3|13410.7|13412.9|13411.3|13410.8|13409.2|138
1743153600000|2025-03-28 09:20:00|13412.4|13410.8|13417.3|13414.1|13418.7|13416.7|13412.2|13410.6|206
1743153900000|2025-03-28 09:25:00|13416.9|13414.5|13416.3|13414.7|13418.7|13416.2|13416.1|13413.8|185
1743154200000|2025-03-28 09:30:00|13416.4|13414.8|13416.9|13414.5|13417.3|13415.2|13416.1|13413.8|145
1743154500000|2025-03-28 09:35:00|13417|13414.6|13416.2|13414.6|13417.7|13416.1|13415|13413.4|163
1743154800000|2025-03-28 09:40:00|13416.3|13414.7|13414.5|13412.9|13416.4|13414.8|13413.9|13412.3|122
1743155100000|2025-03-28 09:45:00|13414.7|13413.1|13413.7|13412.1|13415.1|13413.5|13413|13411.4|117
1743155400000|2025-03-28 09:50:00|13413.8|13412.2|13416.7|13415.1|13416.7|13415.1|13413.7|13412.1|136
1743155700000|2025-03-28 09:55:00|13416.8|13415.2|13416.6|13415|13418|13416.4|13416|13414.4|117
1743156000000|2025-03-28 10:00:00|13416.8|13415.2|13419.3|13417.7|13419.3|13417.7|13416.5|13414.9|116
1743156300000|2025-03-28 10:05:00|13419.4|13417.8|13421.1|13419.5|13423.1|13421.5|13419.4|13417.8|169
1743156600000|2025-03-28 10:10:00|13420.9|13419.3|13419|13417.4|13421.9|13420.3|13418.9|13417.3|126
1743156900000|2025-03-28 10:15:00|13418.9|13417.3|13419.3|13417.7|13420.6|13419|13418.2|13416.6|143
1743157200000|2025-03-28 10:20:00|13419.4|13417.8|13419.7|13418.1|13421.4|13419.8|13418.9|13417.3|144
1743157500000|2025-03-28 10:25:00|13419.6|13418|13419.9|13418.3|13421.1|13419.5|13419.3|13417.7|107
1743157800000|2025-03-28 10:30:00|13419.5|13417.9|13421.2|13419.6|13422.3|13420.7|13419.2|13417.6|147
1743158100000|2025-03-28 10:35:00|13421.3|13419.7|13419.2|13417.6|13421.4|13419.8|13418|13416.4|124
1743158400000|2025-03-28 10:40:00|13419.3|13417.7|13418|13415.6|13420.1|13418|13417.7|13415.3|119
1743158700000|2025-03-28 10:45:00|13417.9|13415.5|13418.4|13416|13418.7|13416.3|13417.5|13415.2|106
1743159000000|2025-03-28 10:50:00|13418.5|13416.1|13418.2|13415.8|13418.8|13416.5|13416.4|13414.3|94
1743159300000|2025-03-28 10:55:00|13418.3|13415.9|13423.7|13421.3|13423.7|13421.6|13418.3|13415.9|189
1743159600000|2025-03-28 11:00:00|13423.9|13421.5|13424|13422.4|13424.6|13423|13423|13420.7|162
1743159900000|2025-03-28 11:05:00|13423.9|13422.3|13421.1|13419.5|13424|13422.4|13420.7|13419.1|136
1743160200000|2025-03-28 11:10:00|13421.2|13419.6|13422.7|13421.1|13423|13421.1|13420.7|13419.1|117
1743160500000|2025-03-28 11:15:00|13422.9|13421.3|13425.1|13423.5|13425.2|13423.6|13422.9|13421.2|57
1743160800000|2025-03-28 11:20:00|13425.6|13422.4|13424.3|13422.7|13425.6|13423.6|13423.8|13421.9|84
1743161100000|2025-03-28 11:25:00|13424.2|13422.6|13424.3|13422.7|13426.2|13424.6|13424.2|13422.6|99
1743161400000|2025-03-28 11:30:00|13424.4|13422.8|13425.6|13424|13427.5|13425.9|13424.4|13422.8|108
1743161700000|2025-03-28 11:35:00|13425.7|13424.1|13427|13425.4|13427.5|13425.9|13425|13422.9|170
1743162000000|2025-03-28 11:40:00|13427.1|13425.5|13426.5|13424.9|13427.2|13425.6|13426.2|13424.3|60
1743162300000|2025-03-28 11:45:00|13426.4|13424.8|13426.7|13425.1|13427.3|13425.7|13426.4|13424.8|59
1743162600000|2025-03-28 11:50:00|13426.6|13425|13426.4|13424|13427.7|13426.1|13426.1|13423.8|120
1743162900000|2025-03-28 11:55:00|13426.3|13423.9|13426.8|13425.2|13427|13425.4|13424.4|13422.8|108
1743163200000|2025-03-28 12:00:00|13427.2|13425.6|13428.2|13426.6|13428.3|13426.7|13426.8|13425.2|132
1743163500000|2025-03-28 12:05:00|13428.1|13426.5|13427.2|13425.6|13428.6|13427|13427|13425.4|128
1743163800000|2025-03-28 12:10:00|13427.3|13425.7|13426.5|13424.9|13427.9|13426.1|13426|13424.2|58
1743164100000|2025-03-28 12:15:00|13426.6|13425|13426.6|13425|13426.7|13425.1|13425.3|13423.7|112
1743164400000|2025-03-28 12:20:00|13426.7|13425.1|13426.6|13425|13429.6|13428|13426.3|13424.7|177
1743164700000|2025-03-28 12:25:00|13426.7|13425.1|13429|13424.8|13429|13425.9|13426.3|13424.4|140
1743165000000|2025-03-28 12:30:00|13428.6|13424.4|13424.6|13423|13435|13429.5|13423.1|13421.5|465
1743165300000|2025-03-28 12:35:00|13424.7|13423.1|13419.7|13418.1|13424.7|13423.1|13419|13417.4|318
1743165600000|2025-03-28 12:40:00|13419.5|13417.9|13420.3|13418.7|13422.6|13421|13419.5|13417.9|204
1743165900000|2025-03-28 12:45:00|13420.6|13419|13420.3|13418.7|13422|13420.4|13419.7|13418.1|237
1743166200000|2025-03-28 12:50:00|13420.2|13418.6|13416.6|13415|13420.5|13418.9|13414.5|13412.9|306
1743166500000|2025-03-28 12:55:00|13416.7|13415.1|13417.5|13415.9|13419.6|13418|13415.2|13413.6|402
1743166800000|2025-03-28 13:00:00|13417.2|13415.6|13417.5|13415.9|13419.5|13417.9|13416.8|13415|255
1743167100000|2025-03-28 13:05:00|13417.3|13415.7|13413.8|13411.4|13417.9|13416.3|13410.6|13408.2|368
1743167400000|2025-03-28 13:10:00|13413.7|13411.3|13417.8|13415.4|13420|13417|13412.4|13410.6|305
1743167700000|2025-03-28 13:15:00|13417.7|13415.3|13411.6|13410|13419.4|13417|13411.6|13410|334
1743168000000|2025-03-28 13:20:00|13411.5|13409.9|13409.2|13407.6|13412|13410.4|13407.9|13406.3|337
1743168300000|2025-03-28 13:25:00|13409.1|13407.5|13411|13409.4|13411.8|13410.2|13407.9|13406.3|281
1743168600000|2025-03-28 13:30:00|13411.3|13409.7|13412.9|13411.3|13413|13411.3|13410.1|13408.5|277
1743168900000|2025-03-28 13:35:00|13413|13411.4|13416.3|13414.7|13416.6|13414.7|13412.8|13411.2|324
1743169200000|2025-03-28 13:40:00|13416.1|13414.5|13415.7|13414.1|13417.7|13415.9|13414.7|13413.1|268
1743169500000|2025-03-28 13:45:00|13415.5|13413.9|13416.2|13414.6|13416.9|13415.3|13415.3|13413.7|246
1743169800000|2025-03-28 13:50:00|13416.1|13414.5|13409.5|13407.9|13416.1|13414.5|13408.4|13406.8|307
1743170100000|2025-03-28 13:55:00|13409.6|13408|13414|13410|13414|13412|13409.5|13407.9|211
1743170400000|2025-03-28 14:00:00|13414.9|13408.7|13408.3|13406.7|13414.9|13411.4|13406.6|13405|325
1743170700000|2025-03-28 14:05:00|13408.1|13406.5|13410.2|13408.6|13412.5|13410.9|13406.5|13404.9|374
1743171000000|2025-03-28 14:10:00|13410|13408.4|13413.2|13411.6|13413.2|13411.6|13408.5|13406.9|254
1743171300000|2025-03-28 14:15:00|13413.4|13411.8|13409.1|13407.5|13413.9|13412.3|13407.9|13406.3|245
1743171600000|2025-03-28 14:20:00|13409.2|13407.6|13407.6|13404.4|13409.2|13407.6|13405.3|13403|345
1743171900000|2025-03-28 14:25:00|13407.4|13405|13407.4|13405|13408.1|13405.6|13404.5|13401.5|344
1743172200000|2025-03-28 14:30:00|13407.8|13404.8|13408.4|13406|13411.6|13409.2|13406.4|13404|353
1743172500000|2025-03-28 14:35:00|13408.3|13405.9|13410.7|13409.1|13413.1|13411.5|13407|13404.6|310
1743172800000|2025-03-28 14:40:00|13410.4|13408.8|13411.8|13410.2|13412.1|13410.5|13408.3|13406.7|236
1743173100000|2025-03-28 14:45:00|13411.7|13410.1|13410.5|13408.9|13413|13411.4|13410.2|13408.6|224
1743173400000|2025-03-28 14:50:00|13410.6|13409|13411.9|13410.3|13413|13411.4|13410.5|13408.9|213
1743173700000|2025-03-28 14:55:00|13411.8|13410.2|13412.4|13410.8|13413|13411.4|13410.9|13409.3|268
1743174000000|2025-03-28 15:00:00|13412.3|13410.7|13406.9|13405.3|13413.3|13411.7|13406.1|13404.5|253
1743174300000|2025-03-28 15:05:00|13407.1|13405.5|13406.7|13405.1|13409|13407.4|13406.2|13404.6|243
1743174600000|2025-03-28 15:10:00|13406.5|13404.9|13405.4|13403.8|13407.7|13406.1|13404.8|13403.2|318
1743174900000|2025-03-28 15:15:00|13405.5|13403.9|13407.9|13406.3|13408.5|13406.9|13405.2|13403.6|244
1743175200000|2025-03-28 15:20:00|13407.8|13406.2|13400.9|13399.3|13407.8|13406.2|13400.9|13399.3|242
1743175500000|2025-03-28 15:25:00|13401.1|13399.5|13401.5|13399.9|13403.5|13401.9|13400.7|13399.1|256
1743175800000|2025-03-28 15:30:00|13401.3|13399.7|13400.8|13399.2|13401.6|13400|13398.7|13397.1|272
1743176100000|2025-03-28 15:35:00|13401|13399.4|13404.4|13402|13404.4|13402.8|13401|13399.4|171
1743176400000|2025-03-28 15:40:00|13404.3|13401.9|13406.3|13404.7|13407|13405.4|13404.2|13401.9|173
1743176700000|2025-03-28 15:45:00|13406.2|13404.6|13409.7|13408.1|13409.8|13408.2|13406|13404.4|189
1743177000000|2025-03-28 15:50:00|13409.6|13408|13411.6|13410|13412.3|13410.7|13408.9|13407.3|257
1743177300000|2025-03-28 15:55:00|13411.5|13409.9|13409.5|13407.9|13412.7|13411.1|13409.3|13407.7|440
1743177600000|2025-03-28 16:00:00|13409.6|13408|13406.3|13404.7|13409.7|13408.1|13405.2|13403.6|344
1743177900000|2025-03-28 16:05:00|13406.4|13404.8|13405.9|13404.3|13408|13406.4|13405.4|13403.8|231
1743178200000|2025-03-28 16:10:00|13405.8|13404.2|13410.6|13409|13410.6|13409|13405.8|13404.2|265
1743178500000|2025-03-28 16:15:00|13410.4|13408.8|13408.6|13407|13410.7|13409.1|13408|13406.4|211
1743178800000|2025-03-28 16:20:00|13408.5|13406.9|13407|13405.4|13408.7|13407.1|13405|13403.2|188
1743179100000|2025-03-28 16:25:00|13406.8|13405.2|13407|13405.4|13409.2|13407.6|13406.7|13405.1|189
1743179400000|2025-03-28 16:30:00|13407.2|13405.6|13408.2|13406.6|13410.2|13407.1|13406.8|13404.5|204
1743179700000|2025-03-28 16:35:00|13408.1|13406.5|13411.5|13409.9|13411.7|13410.1|13407.2|13405.6|244
1743180000000|2025-03-28 16:40:00|13411.4|13409.8|13411.1|13409.5|13411.5|13409.9|13409.9|13408.3|160
1743180300000|2025-03-28 16:45:00|13411.2|13409.6|13413.1|13411.5|13414.2|13411.9|13410.6|13409|256
1743180600000|2025-03-28 16:50:00|13412.9|13411.3|13413.1|13411.5|13414.2|13412.6|13411.8|13410.2|157
1743180900000|2025-03-28 16:55:00|13413|13411.4|13413.4|13411.8|13415.1|13413.5|13412.9|13411.3|294
1743181200000|2025-03-28 17:00:00|13413.2|13411.6|13415.1|13413.5|13415.1|13413.5|13412.3|13410.3|127
1743181500000|2025-03-28 17:05:00|13415.2|13413.6|13413.7|13412.1|13415.6|13414|13413.7|13412.1|95
1743181800000|2025-03-28 17:10:00|13413.6|13412|13416.3|13414.7|13416.4|13414.8|13412.9|13411.1|216
1743182100000|2025-03-28 17:15:00|13416.2|13414.6|13419.7|13418.1|13420.8|13419.2|13416.2|13414.6|319
1743182400000|2025-03-28 17:20:00|13419.8|13418.2|13420.4|13418.8|13422.5|13420.9|13419.7|13418.1|315
1743182700000|2025-03-28 17:25:00|13420.1|13418.5|13419.4|13417.8|13420.6|13419|13418|13416.4|230
1743183000000|2025-03-28 17:30:00|13419.2|13417.6|13415.4|13413.8|13420.4|13418.8|13414.9|13413.3|274
1743183300000|2025-03-28 17:35:00|13415.2|13413.6|13415.4|13413|13415.6|13413.6|13413.6|13411.4|143
1743183600000|2025-03-28 17:40:00|13415.5|13413.1|13413.2|13411.6|13415.5|13413.3|13412.8|13411.1|101
1743183900000|2025-03-28 17:45:00|13413.3|13411.7|13414|13412.4|13414.7|13412.4|13412.8|13411.1|134
1743184200000|2025-03-28 17:50:00|13413.9|13412.3|13416.8|13414.4|13417.2|13415.3|13413.9|13412|124
1743184500000|2025-03-28 17:55:00|13416.7|13415.1|13418.4|13416.8|13420|13418.4|13416.7|13415.1|259
1743184800000|2025-03-28 18:00:00|13418.5|13416.9|13419|13417.4|13419.6|13418|13417.1|13415.5|281
1743185100000|2025-03-28 18:05:00|13418.8|13417.2|13419.4|13417.8|13422.6|13421|13418.8|13417.2|316
1743185400000|2025-03-28 18:10:00|13419.6|13418|13421.3|13419.7|13422.5|13420.9|13419.2|13417.6|242
1743185700000|2025-03-28 18:15:00|13421.2|13419.6|13421.4|13419.8|13422.2|13420.6|13420|13418.4|201
1743186000000|2025-03-28 18:20:00|13421.3|13419.7|13421.3|13419.7|13421.4|13419.8|13419.9|13418.3|214
1743186300000|2025-03-28 18:25:00|13421.2|13419.6|13418.7|13417.1|13422.3|13420.7|13416.9|13415.3|280
1743186600000|2025-03-28 18:30:00|13418.8|13417.2|13416.4|13414.8|13419.2|13417.6|13415.6|13414|244
1743186900000|2025-03-28 18:35:00|13416.5|13414.9|13418.2|13416.6|13418.4|13416.8|13416.1|13414.5|146
1743187200000|2025-03-28 18:40:00|13418.3|13416.7|13417.9|13416.3|13419.5|13417.9|13417.4|13415.8|115
1743187500000|2025-03-28 18:45:00|13418|13416.4|13415.5|13413.9|13418|13416.4|13415.4|13413.5|195
1743187800000|2025-03-28 18:50:00|13415.3|13413.7|13417.4|13415.8|13417.7|13416.1|13414.4|13412.8|296
1743188100000|2025-03-28 18:55:00|13417.5|13415.9|13416.3|13414.7|13418.4|13416.8|13415.7|13414.1|328
1743188400000|2025-03-28 19:00:00|13416|13414.4|13415.3|13412.9|13416.8|13414.4|13414.5|13412.1|234
1743188700000|2025-03-28 19:05:00|13415.4|13413|13416.6|13414.2|13417.6|13414.4|13415.2|13412.8|153
1743189000000|2025-03-28 19:10:00|13416.7|13414.3|13417|13414.6|13417|13414.6|13414.5|13412.1|134
1743189300000|2025-03-28 19:15:00|13416.9|13414.5|13415.6|13413.2|13417.3|13414.9|13415.2|13412.8|126
1743189600000|2025-03-28 19:20:00|13415.7|13413.3|13416|13413.6|13416.4|13414|13414.7|13412.5|138
1743189900000|2025-03-28 19:25:00|13415.8|13413.4|13415.1|13412.7|13422.1|13413.7|13414.2|13406.7|176
1743190200000|2025-03-28 19:30:00|13415|13412.6|13416.3|13413.9|13416.6|13414.2|13414.1|13411.7|192
1743190500000|2025-03-28 19:35:00|13416.2|13413.8|13416|13413.6|13416.2|13413.9|13414.6|13412.6|143
1743190800000|2025-03-28 19:40:00|13416.1|13413.7|13418.2|13415.8|13418.4|13416|13415.4|13412.3|267
1743191100000|2025-03-28 19:45:00|13418.3|13415.9|13417.1|13414.7|13418.9|13416.5|13416.6|13414.2|222
1743191400000|2025-03-28 19:50:00|13417|13414.6|13417.2|13414.8|13418.9|13416.8|13417|13414.6|238
1743191700000|2025-03-28 19:55:00|13417.1|13414.7|13416.4|13414.8|13417.3|13415.7|13415.8|13413.7|312
1743192000000|2025-03-28 20:00:00|13416.5|13414.9|13420|13417.6|13420.2|13418|13415.8|13413.9|183
1743192300000|2025-03-28 20:05:00|13419.7|13418.1|13419.2|13416.8|13421.5|13419.1|13418.5|13416.4|50
1743192600000|2025-03-28 20:10:00|13418.7|13417.1|13418.7|13416.3|13425.7|13417.1|13418.5|13409.9|25
1743192900000|2025-03-28 20:15:00|13418.8|13416.4|13418.4|13416|13424.6|13416.4|13417.5|13408.9|108
1743193200000|2025-03-28 20:20:00|13418.3|13415.9|13422.5|13420.1|13429.4|13420.2|13418.2|13413.2|205
1743193500000|2025-03-28 20:25:00|13422.6|13420.2|13424.5|13422.1|13424.6|13422.1|13422.5|13419.4|128
1743193800000|2025-03-28 20:30:00|13424.2|13421.8|13422.6|13420.2|13429.3|13422.2|13421.9|13412.8|78
1743194100000|2025-03-28 20:35:00|13423.6|13419.4|13429.6|13414|13429.7|13420.4|13422.5|13413.4|29
1743194400000|2025-03-28 20:40:00|13423.6|13420.4|13431.4|13416|13431.5|13422.5|13423.4|13414.2|30
1743194700000|2025-03-28 20:45:00|13431.5|13416.1|13425.2|13422.8|13431.8|13423.4|13424.5|13415.2|48
1743195000000|2025-03-28 20:50:00|13427|13422.2|13425.6|13423.2|13433|13424.1|13425.2|13417|34
1743195300000|2025-03-28 20:55:00|13427|13413|13421.3|13405.3|13427|13413|13413.3|13397.3|8
1743197100000|2025-03-28 21:25:00|13422.9|13406.9|13422.9|13406.9|13422.9|13406.9|13422.9|13406.9|1
1743364800000|2025-03-30 20:00:00|13413.2|13391.2|13412.2|13392.1|13413.9|13392.1|13412.2|13391.2|4
1743365100000|2025-03-30 20:05:00|13413.9|13391.9|13417.2|13399|13417.2|13399|13412.2|13391.9|6
1743365400000|2025-03-30 20:10:00|13421.4|13399.4|13421.4|13399.4|13421.4|13399.4|13421.4|13399.4|1
1743365700000|2025-03-30 20:15:00|13419.9|13397.9|13417.2|13399|13421.3|13399.3|13417.2|13397.9|3
1743366300000|2025-03-30 20:25:00|13424.1|13402.1|13414.1|13399|13425.7|13403.7|13414.1|13399|16
1743366600000|2025-03-30 20:30:00|13413.9|13398.7|13425.9|13403.9|13425.9|13403.9|13413.9|13398.7|17
1743366900000|2025-03-30 20:35:00|13426|13404|13426.5|13404.5|13426.5|13404.5|13425.3|13403.3|7
1743367200000|2025-03-30 20:40:00|13426.6|13404.6|13427.6|13405.6|13427.6|13405.6|13426.6|13404.6|2
1743367500000|2025-03-30 20:45:00|13424.1|13402.1|13424.1|13402.1|13424.1|13402.1|13424.1|13402.1|1
1743367800000|2025-03-30 20:50:00|13427.6|13405.6|13424.1|13402.1|13427.6|13405.6|13424.1|13402.1|2
1743368100000|2025-03-30 20:55:00|13427.3|13405.3|13422.3|13400.3|13427.6|13405.6|13421.3|13399.3|18
1743368700000|2025-03-30 21:05:00|13424.3|13402.3|13423.8|13401.8|13426.3|13404.3|13422.6|13400.6|53
1743369000000|2025-03-30 21:10:00|13423.9|13401.9|13421.4|13401.9|13424.7|13405.5|13419.9|13399.9|115
1743369300000|2025-03-30 21:15:00|13421|13402.5|13420.2|13404.2|13423.2|13407.4|13418.5|13400.2|156
1743369600000|2025-03-30 21:20:00|13421.4|13405.4|13419.5|13403.5|13422.8|13406.8|13417.1|13401.1|139
1743369900000|2025-03-30 21:25:00|13419.7|13403.7|13420.1|13404.1|13423|13407|13419.1|13403.1|129
1743370200000|2025-03-30 21:30:00|13419.7|13403.7|13417.3|13401.3|13423.2|13407.2|13414|13398|328
1743370500000|2025-03-30 21:35:00|13417.4|13401.4|13421.9|13405.9|13423.1|13407.1|13414.9|13398.9|395
1743370800000|2025-03-30 21:40:00|13421.5|13405.5|13426.3|13410.3|13427.8|13411.8|13421.3|13405.3|325
1743371100000|2025-03-30 21:45:00|13426.4|13410.4|13433.2|13417.2|13441.2|13425.4|13424.2|13408.2|128
1743371400000|2025-03-30 21:50:00|13432|13416|13426.8|13410.8|13432.5|13416.5|13424.6|13408.6|291
1743371700000|2025-03-30 21:55:00|13426.4|13410.4|13428.6|13412.6|13429.1|13413.1|13425|13409|117
1743372000000|2025-03-30 22:00:00|13426.7|13410.7|13435.8|13424.2|13439.3|13425.4|13426.7|13410.7|112
1743372300000|2025-03-30 22:05:00|13438|13422|13435.6|13427.4|13440|13427.4|13434.6|13422|46
1743372600000|2025-03-30 22:10:00|13434.6|13425.9|13436.5|13427.5|13440.9|13429.4|13434.6|13424|37
1743372900000|2025-03-30 22:15:00|13434.6|13429.4|13441.5|13425.5|13442.3|13431.4|13434.6|13425.5|41
1743373200000|2025-03-30 22:20:00|13442.1|13426.1|13436.4|13427.6|13442.2|13430.4|13434.6|13424.4|26
1743373500000|2025-03-30 22:25:00|13434.6|13428.2|13438.6|13422.6|13441|13431.4|13432.6|13422.5|45
1743373800000|2025-03-30 22:30:00|13438.5|13422.5|13433.9|13425.7|13438.5|13429.4|13431.6|13421.7|50
1743374100000|2025-03-30 22:35:00|13431.6|13427.4|13429.6|13425.4|13437.3|13427.4|13429.6|13420.4|33
1743374400000|2025-03-30 22:40:00|13435.5|13419.5|13429.6|13425.4|13435.9|13425.4|13428.6|13418.2|62
1743374700000|2025-03-30 22:45:00|13428.6|13424.4|13434.1|13418.1|13435.4|13425.4|13428.6|13418|45
1743375000000|2025-03-30 22:50:00|13430.5|13421.6|13428.6|13424.4|13434.5|13425.4|13427.6|13418.1|56
1743375300000|2025-03-30 22:55:00|13431.5|13425.4|13431.7|13423.5|13435.9|13426.4|13429.6|13419.2|54
1743375600000|2025-03-30 23:00:00|13429.9|13425.4|13427.5|13424.3|13430.5|13427.1|13427.5|13424.3|83
1743375900000|2025-03-30 23:05:00|13427.3|13424|13426.7|13423.5|13427.3|13424|13425.3|13421.8|97
1743376200000|2025-03-30 23:10:00|13427.1|13423.4|13430.4|13427.1|13430.5|13427.1|13426.6|13423.1|102
1743376500000|2025-03-30 23:15:00|13431.1|13426.2|13430.8|13429.2|13432.1|13429.3|13430.6|13426.1|97
1743376800000|2025-03-30 23:20:00|13430.7|13429.1|13433.2|13430.8|13433.7|13431.3|13430.1|13428.5|99
1743377100000|2025-03-30 23:25:00|13433.4|13431|13437.4|13435|13437.4|13435.3|13433.1|13430.3|157
1743377400000|2025-03-30 23:30:00|13437.3|13434.9|13431.8|13430.2|13437.8|13435.4|13431.3|13429|228
1743377700000|2025-03-30 23:35:00|13432.2|13429.8|13432.7|13430.3|13433.3|13431.5|13431.1|13428.9|183
1743378000000|2025-03-30 23:40:00|13432.8|13430.4|13428|13425.6|13433.1|13430.9|13428|13425.6|317
1743378300000|2025-03-30 23:45:00|13428.2|13425.8|13427.1|13424.7|13428.7|13426.4|13425.8|13423.4|264
1743378600000|2025-03-30 23:50:00|13427.2|13424.8|13427.4|13425.8|13428.4|13426.4|13425.9|13423.9|224
1743378900000|2025-03-30 23:55:00|13427.5|13425.9|13429.1|13426.7|13430.4|13428.4|13427.5|13425.9|222
1743379200000|2025-03-31 00:00:00|13429.2|13426.8|13426.2|13424.6|13429.2|13427|13426.1|13424.5|264
1743379500000|2025-03-31 00:05:00|13426.3|13424.7|13422.8|13421.2|13426.7|13425.1|13422.1|13420.5|154
1743379800000|2025-03-31 00:10:00|13422.7|13421.1|13420.6|13419|13422.8|13421.2|13420.1|13418.5|154
1743380100000|2025-03-31 00:15:00|13420.5|13418.9|13414.8|13413.2|13420.8|13419.2|13413.9|13412.3|198
1743380400000|2025-03-31 00:20:00|13414.7|13413.1|13416|13414.4|13416.4|13414.8|13412.8|13411.2|190
1743380700000|2025-03-31 00:25:00|13415.9|13414.3|13414.9|13413.3|13417.4|13415.8|13414.3|13412.7|197
1743381000000|2025-03-31 00:30:00|13414.8|13413.2|13412.9|13411.3|13415.3|13413.7|13411.8|13410.2|209
1743381300000|2025-03-31 00:35:00|13412.8|13411.2|13414.4|13412|13414.9|13412.9|13411.2|13409.6|250
1743381600000|2025-03-31 00:40:00|13414.7|13412.3|13410.4|13408|13415.7|13413.3|13409.4|13407.5|301
1743381900000|2025-03-31 00:45:00|13410.3|13407.9|13408.5|13406.1|13410.7|13408.3|13408.2|13405.8|234
1743382200000|2025-03-31 00:50:00|13408.6|13406.2|13409.2|13406.8|13410.7|13408.3|13408|13405.7|255
1743382500000|2025-03-31 00:55:00|13409.5|13407.1|13404.9|13402.5|13409.8|13407.4|13404.2|13402.4|206
1743382800000|2025-03-31 01:00:00|13404.8|13402.4|13402.5|13400.1|13405.3|13402.9|13400.3|13397.7|262
1743383100000|2025-03-31 01:05:00|13402.6|13400.2|13405.3|13402.9|13406.4|13404|13401.5|13399.9|194
1743383400000|2025-03-31 01:10:00|13405.4|13403|13405.1|13401.6|13405.8|13403.4|13402.8|13400.4|300
1743383700000|2025-03-31 01:15:00|13405.4|13402|13402.8|13400.4|13407.2|13404.3|13402.4|13400.3|187
1743384000000|2025-03-31 01:20:00|13402.9|13400.5|13401|13399.4|13403.2|13400.8|13399.7|13398.1|277
1743384300000|2025-03-31 01:25:00|13401.1|13399.5|13399.3|13397.7|13401.1|13399.5|13398.7|13396.4|294
1743384600000|2025-03-31 01:30:00|13399.9|13398.3|13400.2|13397.8|13403.6|13401.2|13399.3|13397.4|291
1743384900000|2025-03-31 01:35:00|13400.5|13398.1|13402.5|13400.1|13403|13400.6|13400.5|13398|253
1743385200000|2025-03-31 01:40:00|13402.2|13399.8|13402.2|13400.6|13403.5|13401.9|13399.3|13397.7|243
1743385500000|2025-03-31 01:45:00|13402.1|13400.5|13404.9|13403.3|13406.5|13404.9|13401.6|13400|270
1743385800000|2025-03-31 01:50:00|13405.1|13403.5|13407.3|13405.7|13407.5|13405.9|13404.7|13403.1|268
1743386100000|2025-03-31 01:55:00|13407.5|13405.9|13406.6|13404.2|13408.7|13406.3|13405.6|13402.8|367
1743386400000|2025-03-31 02:00:00|13406.7|13404.3|13406.7|13405.1|13408.1|13406.2|13404.7|13403.1|309
1743386700000|2025-03-31 02:05:00|13406.6|13405|13406.5|13404.9|13407.4|13405.8|13405.3|13403.7|263
1743387000000|2025-03-31 02:10:00|13406.4|13404.8|13404.5|13402.9|13406.9|13405.3|13403.1|13401.5|234
1743387300000|2025-03-31 02:15:00|13404.4|13402.8|13400|13398.4|13405.1|13403.5|13399.9|13398.3|216
1743387600000|2025-03-31 02:20:00|13400.1|13398.5|13400.4|13398.8|13400.4|13398.8|13397.9|13396.3|160
1743387900000|2025-03-31 02:25:00|13400.5|13398.9|13394.1|13392.5|13401.5|13399.9|13394|13392.4|287
1743388200000|2025-03-31 02:30:00|13394|13392.4|13390.6|13389|13394.3|13392.5|13390.2|13388.6|243
1743388500000|2025-03-31 02:35:00|13390.7|13389.1|13394.9|13392.5|13394.9|13392.5|13390.6|13388.3|230
1743388800000|2025-03-31 02:40:00|13394.8|13392.4|13395.9|13393.5|13398.4|13396|13394.7|13392.3|179
1743389100000|2025-03-31 02:45:00|13395.8|13393.4|13397.8|13395.4|13398.9|13396.3|13395.5|13393.1|163
1743389400000|2025-03-31 02:50:00|13397.9|13395.5|13398.6|13397|13398.6|13397|13396.6|13394.9|147
1743389700000|2025-03-31 02:55:00|13398.7|13397.1|13399.9|13398.3|13401.3|13399.7|13397.5|13395.9|252
1743390000000|2025-03-31 03:00:00|13400|13398.4|13402.9|13401.3|13402.9|13401.3|13399.9|13398.3|159
1743390300000|2025-03-31 03:05:00|13402.8|13401.2|13402.3|13400.7|13403.5|13401.9|13401.7|13400.1|135
1743390600000|2025-03-31 03:10:00|13402.2|13400.6|13402.8|13401.2|13403.3|13401.7|13401.6|13400|113
1743390900000|2025-03-31 03:15:00|13403|13401.4|13401.8|13400.2|13403.1|13401.5|13400.5|13398.9|139
1743391200000|2025-03-31 03:20:00|13401.9|13400.3|13402|13400.4|13402.6|13401|13400.8|13399.2|103
1743391500000|2025-03-31 03:25:00|13401.9|13400.3|13401.8|13400.2|13401.9|13400.3|13400.3|13398.7|129
1743391800000|2025-03-31 03:30:00|13401.9|13400.3|13405.8|13404.2|13407.2|13405.2|13401.9|13400.3|95
1743392100000|2025-03-31 03:35:00|13405.9|13404.3|13407.4|13404.2|13408.6|13406.2|13405|13403.4|101
1743392400000|2025-03-31 03:40:00|13407.2|13403.9|13407.7|13406.1|13407.9|13406.1|13406.3|13403.6|84
1743392700000|2025-03-31 03:45:00|13407.6|13406|13408.9|13407.3|13409.2|13407.6|13407.5|13405.5|132
1743393000000|2025-03-31 03:50:00|13409|13407.4|13411|13409.4|13411.4|13409.8|13409|13407.4|142
1743393300000|2025-03-31 03:55:00|13410.9|13409.3|13411.1|13409.5|13411.6|13410|13410.4|13408.8|128
1743393600000|2025-03-31 04:00:00|13411|13409.4|13410.7|13408.3|13412|13410.4|13410.7|13408.3|127
1743393900000|2025-03-31 04:05:00|13410.8|13408.4|13410.4|13408.8|13412.4|13410|13410.2|13408.3|96
1743394200000|2025-03-31 04:10:00|13410.5|13408.9|13409.9|13408.3|13410.5|13408.9|13408.8|13407.2|114
1743394500000|2025-03-31 04:15:00|13410.1|13408.5|13408.8|13407.2|13412.9|13411.1|13408.6|13407|117
1743394800000|2025-03-31 04:20:00|13409|13407.4|13408.9|13407.3|13409.5|13407.8|13408.3|13406.6|111
1743395100000|2025-03-31 04:25:00|13409|13407.4|13408.9|13407.3|13410.4|13408.3|13408.6|13407|127
1743395400000|2025-03-31 04:30:00|13408.8|13407.2|13411.4|13409.8|13411.8|13410.2|13408.5|13406.7|122
1743395700000|2025-03-31 04:35:00|13411.3|13409.7|13410.6|13409|13411.8|13410.2|13410.2|13408.6|89
1743396000000|2025-03-31 04:40:00|13410.5|13408.9|13410.6|13409|13411.1|13409.5|13410.2|13408.3|75
1743396300000|2025-03-31 04:45:00|13410.7|13409.1|13409.4|13407.8|13412.1|13410.5|13409.4|13407.8|109
1743396600000|2025-03-31 04:50:00|13409.5|13407.9|13408.9|13407.3|13409.9|13408.3|13408.2|13406.6|71
1743396900000|2025-03-31 04:55:00|13408.8|13407.2|13409.9|13408.3|13410.9|13408.9|13408.4|13406.8|114
1743397200000|2025-03-31 05:00:00|13410.3|13407.9|13413.7|13412.1|13413.7|13412.1|13410.1|13407.7|218
1743397500000|2025-03-31 05:05:00|13413.6|13412|13412.7|13411.1|13413.9|13412.3|13411.5|13409.9|146
1743397800000|2025-03-31 05:10:00|13412.5|13410.9|13410.3|13408.7|13412.5|13410.9|13408.7|13407.1|125
1743398100000|2025-03-31 05:15:00|13410.4|13408.8|13408.7|13407.1|13410.7|13409.1|13408.7|13407.1|124
1743398400000|2025-03-31 05:20:00|13408.6|13407|13406.6|13405|13408.6|13407|13405.9|13404.3|113
1743398700000|2025-03-31 05:25:00|13406.5|13404.9|13407.6|13405.2|13407.7|13406|13405.3|13403.7|169
1743399000000|2025-03-31 05:30:00|13407.7|13405.3|13406.2|13403.8|13408|13405.6|13405.7|13403.7|178
1743399300000|2025-03-31 05:35:00|13406.3|13403.9|13404.2|13402.6|13406.7|13404.5|13404.1|13402.5|150
1743399600000|2025-03-31 05:40:00|13404.3|13402.7|13402.7|13401.1|13404.4|13402.8|13401.6|13400|112
1743399900000|2025-03-31 05:45:00|13402.8|13401.2|13403.5|13401.9|13404.6|13403|13402.4|13400.8|121
1743400200000|2025-03-31 05:50:00|13403.4|13401.8|13403.6|13402|13405.1|13403.5|13403.2|13401.6|141
1743400500000|2025-03-31 05:55:00|13403.7|13402.1|13408.5|13406.9|13408.5|13406.9|13403.7|13402.1|234
1743400800000|2025-03-31 06:00:00|13408.4|13406.8|13412.9|13411.3|13413.5|13411.9|13408.3|13406.7|206
1743401100000|2025-03-31 06:05:00|13412.8|13411.2|13411.1|13409.5|13413.1|13411.5|13409.1|13407.5|277
1743401400000|2025-03-31 06:10:00|13411.2|13409.6|13408.7|13407.1|13412.1|13410.5|13408.3|13406.7|212
1743401700000|2025-03-31 06:15:00|13408.6|13407|13405.6|13404|13408.6|13407|13405.5|13403.9|187
1743402000000|2025-03-31 06:20:00|13405.4|13403.8|13405.5|13403.9|13406.4|13404.8|13403.2|13401.6|217
1743402300000|2025-03-31 06:25:00|13405.4|13403.8|13404.1|13402.5|13406.6|13405|13404|13402.4|231
1743402600000|2025-03-31 06:30:00|13404|13402.4|13403.8|13402.2|13405.5|13403.9|13403|13401.4|188
1743402900000|2025-03-31 06:35:00|13404|13402.4|13402.3|13400.7|13404.5|13402.9|13401.1|13399.5|232
1743403200000|2025-03-31 06:40:00|13402.2|13400.6|13401.3|13399.7|13403.5|13401.9|13401.2|13399.6|162
1743403500000|2025-03-31 06:45:00|13401.5|13399.9|13397.7|13396.1|13402.2|13400.6|13396.8|13395.2|259
1743403800000|2025-03-31 06:50:00|13398.2|13396.6|13401.3|13399.7|13401.3|13399.7|13397.5|13395.9|261
1743404100000|2025-03-31 06:55:00|13401.2|13399.6|13403.7|13402.1|13405.4|13403.8|13401.1|13399.5|300
1743404400000|2025-03-31 07:00:00|13403.8|13402.2|13400.5|13398.9|13404.4|13402.8|13400.2|13398.6|239
1743404700000|2025-03-31 07:05:00|13400.6|13399|13397.9|13396.3|13400.9|13399.3|13395.1|13393.5|294
1743405000000|2025-03-31 07:10:00|13398.1|13396.5|13402.1|13400.5|13403|13401.4|13398.1|13396.5|258
1743405300000|2025-03-31 07:15:00|13402.2|13400.6|13400.6|13399|13403.8|13402.2|13400.3|13398.7|262
1743405600000|2025-03-31 07:20:00|13400.5|13398.9|13404.2|13402.6|13404.2|13402.6|13398.7|13397.1|259
1743405900000|2025-03-31 07:25:00|13404.3|13402.7|13404.3|13402.7|13405.1|13403.5|13402.4|13400.8|244
1743406200000|2025-03-31 07:30:00|13404.4|13402.8|13404.9|13403.3|13407|13405.4|13403.3|13401.7|204
1743406500000|2025-03-31 07:35:00|13405|13403.4|13411.7|13410.1|13412|13410.4|13404.9|13403.3|281
1743406800000|2025-03-31 07:40:00|13411.6|13410|13412.2|13410.6|13412.7|13411.1|13409.5|13407.9|274
1743407100000|2025-03-31 07:45:00|13412.5|13410.9|13407.9|13406.3|13413.1|13411.5|13406.8|13405.2|204
1743407400000|2025-03-31 07:50:00|13407.8|13406.2|13406.9|13405.3|13409|13407.4|13404.8|13403.2|219
1743407700000|2025-03-31 07:55:00|13406.8|13405.2|13409.8|13408.2|13410.4|13408.8|13406.6|13405|242
1743408000000|2025-03-31 08:00:00|13409.9|13408.3|13411|13409.4|13412.9|13411.3|13409|13407.4|324
1743408300000|2025-03-31 08:05:00|13411.1|13409.5|13416.9|13415.3|13417|13415.4|13410.1|13408.5|262
1743408600000|2025-03-31 08:10:00|13416.8|13415.2|13416.3|13414.7|13418.7|13417.1|13414.4|13412.8|328
1743408900000|2025-03-31 08:15:00|13416.2|13414.6|13418.2|13416.6|13418.6|13417|13415.3|13413.7|280
1743409200000|2025-03-31 08:20:00|13418.4|13416.8|13419.5|13417.9|13419.5|13417.9|13417.2|13415.6|164
1743409500000|2025-03-31 08:25:00|13419.6|13418|13421.2|13419.6|13421.6|13420|13419.6|13417.5|175
1743409800000|2025-03-31 08:30:00|13421.3|13419.7|13418.4|13416.8|13421.5|13419.9|13417.5|13415.9|204
1743410100000|2025-03-31 08:35:00|13418.5|13416.9|13416.1|13414.5|13418.7|13417.1|13415.1|13413.5|183
1743410400000|2025-03-31 08:40:00|13416.2|13414.6|13416.8|13415.2|13417.5|13415.9|13414.4|13412.8|173
1743410700000|2025-03-31 08:45:00|13416.9|13415.3|13413.6|13412|13417|13415.4|13413.6|13411.4|143
1743411000000|2025-03-31 08:50:00|13413.5|13411.9|13413.5|13411.1|13414.4|13412.8|13412.7|13410.9|164
1743411300000|2025-03-31 08:55:00|13413.4|13411|13413.6|13412|13414.2|13412.6|13410.7|13409.1|222
1743411600000|2025-03-31 09:00:00|13413.3|13411.7|13413.5|13411.9|13413.7|13412.1|13410.3|13407.9|221
1743411900000|2025-03-31 09:05:00|13413.6|13412|13415.8|13414.2|13416.6|13414.8|13413.3|13411.4|199
1743412200000|2025-03-31 09:10:00|13415.9|13414.3|13415.3|13413.7|13416.5|13414.8|13414.6|13413|156
1743412500000|2025-03-31 09:15:00|13415.4|13413.8|13416.7|13414.3|13417.2|13415.6|13415.2|13413.6|138
1743412800000|2025-03-31 09:20:00|13416.6|13414.2|13416.1|13414.5|13416.9|13414.9|13415.7|13413.6|104
1743413100000|2025-03-31 09:25:00|13416.2|13414.6|13416.2|13414.6|13416.6|13415|13414.8|13413.2|117
1743413400000|2025-03-31 09:30:00|13416.1|13414.5|13416.3|13414.7|13416.6|13415|13415.3|13413.7|114
1743413700000|2025-03-31 09:35:00|13416.4|13414.8|13418|13416.4|13418.4|13416.8|13415.5|13413.9|138
1743414000000|2025-03-31 09:40:00|13418.1|13416.5|13419.2|13416.8|13419.6|13417.6|13417.9|13416.3|105
1743414300000|2025-03-31 09:45:00|13419.5|13417.1|13422.1|13420.5|13422.1|13420.5|13418.3|13416.7|141
1743414600000|2025-03-31 09:50:00|13422|13420.4|13423.7|13422.1|13423.8|13422.2|13422|13420.4|156
1743414900000|2025-03-31 09:55:00|13423.8|13422.2|13424.1|13422.5|13425|13423.4|13422.5|13420.9|188
1743415200000|2025-03-31 10:00:00|13424.3|13422.7|13424.9|13423.3|13425.5|13423.9|13424.3|13422.7|132
1743415500000|2025-03-31 10:05:00|13425.1|13423.5|13428.8|13427.2|13429|13427.4|13425.1|13423.5|179
1743415800000|2025-03-31 10:10:00|13428.9|13427.3|13429.5|13427.9|13432|13430.4|13428.8|13427.2|185
1743416100000|2025-03-31 10:15:00|13429.7|13428.1|13430.5|13428.9|13430.5|13428.9|13428.3|13426.7|176
1743416400000|2025-03-31 10:20:00|13430.6|13429|13430.7|13428.3|13433.3|13431.6|13429.9|13428.3|228
1743416700000|2025-03-31 10:25:00|13430.5|13428.1|13427.6|13426|13431|13428.3|13427.6|13426|135
1743417000000|2025-03-31 10:30:00|13427.7|13426.1|13427.3|13425.7|13428.5|13426.9|13427.3|13425.7|117
1743417300000|2025-03-31 10:35:00|13427.4|13425.8|13427.8|13425.4|13428.1|13426.3|13426.4|13424.8|123
1743417600000|2025-03-31 10:40:00|13427.5|13425.9|13428.8|13427.2|13430.2|13427.8|13427.3|13425.3|137
1743417900000|2025-03-31 10:45:00|13428.7|13427.1|13428.6|13427|13429.5|13427.9|13427.5|13425.9|134
1743418200000|2025-03-31 10:50:00|13428.5|13426.9|13426.4|13424.8|13429.4|13427.8|13426.1|13424.2|143
1743418500000|2025-03-31 10:55:00|13426.5|13424.9|13424.9|13423.3|13426.5|13424.9|13423.6|13422|197
1743418800000|2025-03-31 11:00:00|13425|13423.4|13421.5|13419.9|13425.6|13424|13421.5|13419.9|173
1743419100000|2025-03-31 11:05:00|13421.6|13420|13419.3|13417.7|13422.2|13420.2|13418.8|13417.2|137
1743419400000|2025-03-31 11:10:00|13419.4|13417.8|13419.8|13418.2|13419.9|13418.3|13417.7|13416.1|144
1743419700000|2025-03-31 11:15:00|13419.7|13418.1|13422.1|13420.5|13422.3|13420.7|13418.3|13416.7|168
1743420000000|2025-03-31 11:20:00|13422.2|13420.6|13421.1|13419.5|13423.7|13422.1|13421|13419.4|154
1743420300000|2025-03-31 11:25:00|13421.2|13419.6|13421.1|13419.5|13421.5|13419.9|13419.5|13417.9|156
1743420600000|2025-03-31 11:30:00|13421|13419.4|13419.2|13417.6|13421.8|13420.2|13418.9|13417.3|142
1743420900000|2025-03-31 11:35:00|13419.1|13417.5|13418.5|13416.9|13419.3|13417.7|13418.1|13416.5|178
1743421200000|2025-03-31 11:40:00|13418.4|13416.8|13415.4|13413.8|13419.2|13417.6|13415.3|13413.7|146
1743421500000|2025-03-31 11:45:00|13415.3|13413.7|13419.9|13418.3|13420|13418.4|13414.8|13413.2|225
1743421800000|2025-03-31 11:50:00|13419.8|13418.2|13418.7|13417.1|13420.4|13418.8|13417.7|13416.1|179
1743422100000|2025-03-31 11:55:00|13418.6|13417|13420.6|13418.2|13420.7|13418.3|13417.6|13415.6|136
1743422400000|2025-03-31 12:00:00|13420.7|13418.3|13423.1|13420.7|13423.4|13420.7|13420.6|13418.3|217
1743422700000|2025-03-31 12:05:00|13423.4|13420.4|13425.5|13423.9|13426.2|13424.6|13422.5|13420.1|147
1743423000000|2025-03-31 12:10:00|13425.4|13423.8|13426.1|13424.5|13428.4|13426.3|13424.9|13423.3|220
1743423300000|2025-03-31 12:15:00|13426.2|13424.6|13424.9|13423.3|13427.7|13425.3|13424.9|13423.3|129
1743423600000|2025-03-31 12:20:00|13425.2|13423.6|13428.1|13426.5|13428.7|13427.1|13425.2|13423.6|186
1743423900000|2025-03-31 12:25:00|13428.2|13426.6|13428|13426.4|13429.6|13428|13427.8|13426.2|234
1743424200000|2025-03-31 12:30:00|13428.1|13426.5|13428.5|13426.9|13429.1|13427.5|13427.4|13425.8|169
1743424500000|2025-03-31 12:35:00|13428.6|13427|13428.7|13427.1|13430.1|13428.5|13427.9|13426.3|139
1743424800000|2025-03-31 12:40:00|13428.8|13427.2|13432|13430.4|13432.3|13430.7|13428.7|13427.1|170
1743425100000|2025-03-31 12:45:00|13432.1|13430.5|13435.3|13433.7|13435.3|13433.7|13431.4|13429.8|205
1743425400000|2025-03-31 12:50:00|13435.1|13433.5|13436.5|13434.9|13437.5|13435.9|13434.9|13433|309
1743425700000|2025-03-31 12:55:00|13436.4|13434.8|13436.7|13435.1|13436.8|13435.2|13434.9|13433.3|275
1743426000000|2025-03-31 13:00:00|13436.8|13435.2|13435.8|13434.2|13437.7|13436.1|13434.1|13432.4|280
1743426300000|2025-03-31 13:05:00|13435.7|13434.1|13432.8|13431.2|13436.1|13434.5|13432.8|13431.2|180
1743426600000|2025-03-31 13:10:00|13432.7|13431.1|13431.4|13429.8|13433.5|13431.9|13431|13429.4|208
1743426900000|2025-03-31 13:15:00|13431.5|13429.9|13430.5|13428.9|13432.8|13431.2|13430.3|13428.7|216
1743427200000|2025-03-31 13:20:00|13430.6|13429|13434.4|13432.8|13436.3|13434|13430.1|13428.5|189
1743427500000|2025-03-31 13:25:00|13434.3|13432.7|13432.8|13431.2|13434.5|13432.9|13432|13430.1|151
1743427800000|2025-03-31 13:30:00|13433|13431.4|13431.7|13430.1|13435.5|13433.9|13431.7|13430.1|272
1743428100000|2025-03-31 13:35:00|13431.8|13430.2|13436.1|13434.5|13436.2|13434.6|13431.8|13430.2|225
1743428400000|2025-03-31 13:40:00|13436|13434.4|13435.8|13434.2|13437.8|13436.2|13435.6|13433.9|165
1743428700000|2025-03-31 13:45:00|13435.9|13434.3|13435.6|13434|13437.4|13435.8|13434.6|13433|218
1743429000000|2025-03-31 13:50:00|13435.5|13433.9|13439.2|13437.6|13439.4|13437.8|13435.1|13433.5|300
1743429300000|2025-03-31 13:55:00|13439.7|13438.1|13437.7|13436.1|13440.3|13438.7|13437.1|13435.5|294
1743429600000|2025-03-31 14:00:00|13437.8|13436.2|13442.2|13440.6|13442.4|13440.8|13437.6|13436|257
1743429900000|2025-03-31 14:05:00|13442.3|13440.7|13443.9|13442.3|13444.8|13443.2|13442.3|13440.7|324
1743430200000|2025-03-31 14:10:00|13443.7|13442.1|13442|13440.4|13443.7|13442.1|13440|13438.4|240
1743430500000|2025-03-31 14:15:00|13441.9|13440.3|13443.4|13441.8|13443.6|13442|13440.2|13438.6|203
1743430800000|2025-03-31 14:20:00|13443.2|13441.6|13448.1|13446.5|13448.8|13446.8|13441.2|13439.6|247
1743431100000|2025-03-31 14:25:00|13448.2|13446.6|13449.8|13448.2|13450.5|13448.9|13447.9|13446.3|341
1743431400000|2025-03-31 14:30:00|13449.7|13448.1|13445.9|13444.3|13450.6|13448.9|13444.3|13442.4|260
1743431700000|2025-03-31 14:35:00|13445.8|13443.4|13445.8|13444.2|13447.8|13445.6|13442.9|13441.3|298
1743432000000|2025-03-31 14:40:00|13445.9|13444.3|13448.3|13446.7|13448.6|13447|13445.5|13443.9|192
1743432300000|2025-03-31 14:45:00|13448.4|13446.8|13449.2|13447.6|13450.4|13448.8|13448.1|13446.5|246
1743432600000|2025-03-31 14:50:00|13449|13447.4|13441.4|13439.8|13449.6|13448|13439.2|13436.8|498
1743432900000|2025-03-31 14:55:00|13441.3|13439.7|13441.2|13439.6|13444.9|13443.3|13439.4|13437.8|543
1743433200000|2025-03-31 15:00:00|13441.3|13439.7|13443.3|13441.7|13443.8|13441.9|13440|13438.4|508
1743433500000|2025-03-31 15:05:00|13443.1|13441.5|13444.7|13443.1|13446|13443.7|13440.6|13438.2|272
1743433800000|2025-03-31 15:10:00|13444.5|13442.9|13437.3|13435.7|13445.4|13443.8|13434.9|13432.5|589
1743434100000|2025-03-31 15:15:00|13437.6|13435.2|13437.7|13436.1|13439.5|13437.8|13436.5|13434.9|395
1743434400000|2025-03-31 15:20:00|13437.5|13435.9|13437.3|13435.7|13438.7|13437.1|13435.5|13433.9|276
1743434700000|2025-03-31 15:25:00|13437.2|13435.6|13437.5|13435.9|13438.4|13436.8|13435|13433.4|245
1743435000000|2025-03-31 15:30:00|13437.6|13436|13439|13437.4|13439.8|13438.2|13435.7|13434.1|235
1743435300000|2025-03-31 15:35:00|13439.1|13437.5|13443.3|13441.7|13444.9|13443.3|13439.1|13437.5|244
1743435600000|2025-03-31 15:40:00|13443.2|13441.6|13444.8|13443.2|13445.6|13444|13442.7|13441.1|227
1743435900000|2025-03-31 15:45:00|13444.7|13443.1|13445.4|13443.8|13446.1|13444.5|13444|13442.4|265
1743436200000|2025-03-31 15:50:00|13445.5|13443.9|13444.1|13442.5|13445.9|13444.3|13442.8|13441.2|161
1743436500000|2025-03-31 15:55:00|13444.2|13442.6|13448.9|13447.3|13449.3|13447.7|13444.2|13442.6|271
1743436800000|2025-03-31 16:00:00|13449|13447.4|13446.5|13444.9|13449.4|13447.8|13446.3|13444.7|216
1743437100000|2025-03-31 16:05:00|13446.3|13444.7|13446.9|13444.5|13447.8|13446.2|13445.3|13443.7|190
1743437400000|2025-03-31 16:10:00|13446.7|13444.3|13445.9|13444.3|13447|13445.2|13445.5|13443.3|220
1743437700000|2025-03-31 16:15:00|13445.8|13444.2|13442.7|13441.1|13445.9|13444.3|13442.7|13440.9|215
1743438000000|2025-03-31 16:20:00|13442.9|13441.3|13444.9|13443.3|13445.8|13444.2|13442.8|13441.2|177
1743438300000|2025-03-31 16:25:00|13445.1|13443.5|13444.7|13443.1|13450.9|13449.3|13444.7|13442.6|311
1743438600000|2025-03-31 16:30:00|13444.8|13443.2|13442.4|13440.8|13444.9|13443.3|13442.4|13440.8|156
1743438900000|2025-03-31 16:35:00|13442.3|13440.7|13438.6|13437|13442.7|13441.1|13438.6|13437|174
1743439200000|2025-03-31 16:40:00|13438.5|13436.9|13438.3|13436.7|13439.6|13438|13437.4|13435.8|206
1743439500000|2025-03-31 16:45:00|13438.2|13436.6|13436.5|13434.9|13438.2|13436.6|13435.8|13434.2|195
1743439800000|2025-03-31 16:50:00|13436.7|13435.1|13436.8|13435.2|13438|13436.4|13435.8|13434.2|189
1743440100000|2025-03-31 16:55:00|13437|13435.4|13439.6|13438|13440.1|13438.5|13436|13434.4|239
1743440400000|2025-03-31 17:00:00|13439.7|13438.1|13439.2|13437.6|13440.4|13438.8|13438.2|13436.6|201
1743440700000|2025-03-31 17:05:00|13439.3|13437.7|13440.9|13439.3|13441.1|13439.4|13439.3|13437.7|151
1743441000000|2025-03-31 17:10:00|13440.8|13439.2|13437.9|13436.3|13441|13439.4|13437.2|13435.6|119
1743441300000|2025-03-31 17:15:00|13437.7|13436.1|13440.3|13438.7|13440.3|13438.7|13437.3|13435.7|149
1743441600000|2025-03-31 17:20:00|13440.2|13438.6|13439.7|13438.1|13441.1|13439.5|13438.5|13436.9|261
1743441900000|2025-03-31 17:25:00|13439.4|13437.8|13438.9|13437.3|13441|13439.4|13438.9|13437.1|172
1743442200000|2025-03-31 17:30:00|13439|13437.4|13439.6|13438|13440|13438.4|13438.7|13436.8|135
1743442500000|2025-03-31 17:35:00|13439.5|13437.9|13440|13438.4|13441.7|13439.9|13439.5|13437.9|134
1743442800000|2025-03-31 17:40:00|13439.9|13438.3|13439.3|13437.7|13439.9|13438.3|13439|13437.4|98
1743443100000|2025-03-31 17:45:00|13439.4|13437.8|13440.1|13438.5|13441.4|13439.8|13439.2|13437.6|172
1743443400000|2025-03-31 17:50:00|13439.9|13438.3|13439.8|13438.2|13440.9|13439.3|13439.3|13437.7|197
1743443700000|2025-03-31 17:55:00|13439.7|13438.1|13441.2|13439.6|13441.3|13439.7|13439.1|13437.5|193
1743444000000|2025-03-31 18:00:00|13441.1|13439.5|13442.5|13440.9|13442.8|13440.9|13440.4|13438.8|248
1743444300000|2025-03-31 18:05:00|13442.4|13440.8|13442.4|13440.8|13443.2|13441.5|13441.9|13440.1|304
1743444600000|2025-03-31 18:10:00|13442.3|13440.7|13441.8|13439.4|13443.2|13441.6|13441.6|13439.3|223
1743444900000|2025-03-31 18:15:00|13441.9|13439.5|13441.1|13439.5|13442.1|13440.3|13440.6|13438.9|168
1743445200000|2025-03-31 18:20:00|13441|13439.4|13440.8|13439.2|13442.1|13440.1|13440.2|13438.6|135
1743445500000|2025-03-31 18:25:00|13440.7|13439.1|13440.8|13439.2|13443|13441.4|13440.7|13438.4|210
1743445800000|2025-03-31 18:30:00|13440.7|13439.1|13439|13437.4|13440.9|13439.3|13439|13437.2|254
1743446100000|2025-03-31 18:35:00|13439.1|13437.5|13438.9|13437.3|13439.9|13438.2|13438.7|13436.4|165
1743446400000|2025-03-31 18:40:00|13438.8|13437.2|13438.9|13437.3|13439|13437.4|13438|13436.4|159
1743446700000|2025-03-31 18:45:00|13439|13437.4|13437.1|13435.5|13439.6|13437.8|13436.9|13435.3|172
1743447000000|2025-03-31 18:50:00|13437.2|13435.6|13437.2|13435.6|13438.1|13436.5|13436.7|13435.1|237
1743447300000|2025-03-31 18:55:00|13437.4|13435.8|13440|13438.4|13440.8|13439.2|13437.4|13435.8|385
1743447600000|2025-03-31 19:00:00|13440.1|13438.5|13440.3|13437.9|13440.7|13439.1|13439.5|13437.6|223
1743447900000|2025-03-31 19:05:00|13440.4|13438|13439.4|13437|13440.9|13438.3|13438.4|13436.1|163
1743448200000|2025-03-31 19:10:00|13439.3|13436.9|13438.6|13436.2|13439.4|13437.5|13438.1|13435.7|175
1743448500000|2025-03-31 19:15:00|13438.8|13436.4|13438.1|13435.7|13439.1|13436.7|13436.9|13434.4|234
1743448800000|2025-03-31 19:20:00|13438.3|13435.9|13438.1|13435.7|13438.4|13436.2|13437.1|13435.3|173
1743449100000|2025-03-31 19:25:00|13437.5|13435.9|13437.3|13435.7|13439.4|13437.6|13437.1|13435.2|303
1743449400000|2025-03-31 19:30:00|13437.2|13435.6|13436.4|13434.8|13438|13435.8|13436.3|13434.5|361
1743449700000|2025-03-31 19:35:00|13436.1|13434.5|13436.2|13433.8|13437.1|13434.7|13435.2|13433.1|315
1743450000000|2025-03-31 19:40:00|13436.3|13433.9|13434.3|13431.9|13437|13435|13434|13431.7|347
1743450300000|2025-03-31 19:45:00|13434.5|13432.1|13433.5|13431.9|13434.8|13432.4|13433.3|13431.1|117
1743450600000|2025-03-31 19:50:00|13433.4|13431.8|13433.4|13431.8|13434.5|13432.5|13432.1|13430|284
1743450900000|2025-03-31 19:55:00|13434|13432.4|13435.7|13434.1|13436.6|13435|13433.9|13431.7|280
1743451200000|2025-03-31 20:00:00|13435.6|13434|13437.7|13435.3|13439|13437.4|13435.6|13433.8|312
1743451500000|2025-03-31 20:05:00|13437.6|13435.2|13434.4|13432|13437.7|13435.5|13434.2|13431.4|168
1743451800000|2025-03-31 20:10:00|13434.2|13431.8|13432.8|13430.4|13435|13432|13432.4|13430|112
1743452100000|2025-03-31 20:15:00|13432.9|13430.5|13433.6|13431.2|13437.8|13431.7|13432.7|13425.4|78
1743452400000|2025-03-31 20:20:00|13433.5|13431.1|13433.7|13431.3|13434|13431.6|13433.3|13430.9|162
1743452700000|2025-03-31 20:25:00|13433.8|13431.4|13433.2|13430.8|13434.3|13431.4|13432.8|13430.5|159
1743453000000|2025-03-31 20:30:00|13433|13430.6|13433.5|13431.1|13433.7|13431.3|13433|13430.4|136
1743453300000|2025-03-31 20:35:00|13433.6|13431.2|13432.5|13430.1|13433.7|13431.3|13432.1|13429.7|130
1743453600000|2025-03-31 20:40:00|13432.7|13430.3|13432.4|13430.8|13438.2|13431.1|13432.2|13425.2|38
1743453900000|2025-03-31 20:45:00|13432.5|13430.9|13438|13425|13438|13430.9|13432.3|13424.9|30
1743454200000|2025-03-31 20:50:00|13432.8|13430.4|13433.1|13430.7|13438.3|13430.8|13432.7|13424.9|31
1743454500000|2025-03-31 20:55:00|13432.9|13430.5|13435.5|13419.5|13438.3|13430.7|13430.8|13419.5|118
1743454800000|2025-03-31 21:00:00|13435.8|13419.8|13441.3|13425.3|13442.7|13426.7|13428.6|13412.6|23
1743455100000|2025-03-31 21:05:00|13439.7|13423.7|13431.1|13415.1|13441.8|13425.8|13430.4|13414.4|105
1743455400000|2025-03-31 21:10:00|13431.2|13415.2|13436.6|13420.6|13437.6|13421.6|13431.2|13415.2|72
1743455700000|2025-03-31 21:15:00|13437.2|13421.2|13437.9|13421.9|13438.7|13422.7|13435.4|13419.4|61
1743456000000|2025-03-31 21:20:00|13437.3|13421.3|13437.5|13421.5|13438.7|13422.7|13436.6|13420.6|35
1743456300000|2025-03-31 21:25:00|13437.7|13421.7|13439|13423|13439.3|13423.3|13435.4|13419.4|212
1743456600000|2025-03-31 21:30:00|13438.9|13422.9|13437.9|13421.9|13439.4|13423.4|13437.6|13421.6|67
1743456900000|2025-03-31 21:35:00|13438|13422|13438.5|13422.5|13438.7|13422.7|13437.9|13421.9|34
1743457200000|2025-03-31 21:40:00|13438.6|13422.6|13439.1|13423.1|13439.1|13423.1|13437.9|13421.9|48
1743457500000|2025-03-31 21:45:00|13439|13423|13439.1|13423.1|13439.1|13423.1|13438.8|13422.8|20
1743457800000|2025-03-31 21:50:00|13439.2|13423.2|13438.9|13422.9|13439.2|13423.2|13438.4|13422.4|22
1743458100000|2025-03-31 21:55:00|13439|13423|13439.8|13423.8|13440.6|13424.6|13439|13423|44
1743458400000|2025-03-31 22:00:00|13440.2|13424.2|13437.5|13423.9|13440.4|13424.4|13436.6|13421|61
1743458700000|2025-03-31 22:05:00|13436.6|13424.4|13437.9|13421.9|13438.5|13424.4|13436.6|13421.5|26
1743459000000|2025-03-31 22:10:00|13437.7|13421.7|13438|13422|13438.5|13424.4|13435.6|13421.1|43
1743459300000|2025-03-31 22:15:00|13437.1|13421.1|13436|13423.1|13438.2|13428.4|13430.6|13421|93
1743459600000|2025-03-31 22:20:00|13436.1|13423.3|13435.5|13423.4|13436.2|13427.4|13430.6|13422.5|66
1743459900000|2025-03-31 22:25:00|13435.6|13423.5|13434.9|13424.5|13436|13424.6|13434.5|13423.2|69
1743460200000|2025-03-31 22:30:00|13434.7|13424.4|13434.7|13425.9|13435.7|13428.4|13432.6|13424.4|58
1743460500000|2025-03-31 22:35:00|13434.8|13426.1|13436.5|13427.2|13437|13430.4|13433.6|13426.1|54
1743460800000|2025-03-31 22:40:00|13436.7|13427.4|13436.5|13427.2|13437.2|13430.4|13433.6|13427.1|47
1743461100000|2025-03-31 22:45:00|13436.3|13427.1|13435.6|13431.4|13438|13431.4|13433.6|13427.1|54
1743461400000|2025-03-31 22:50:00|13436.5|13430.5|13437.3|13427.9|13438.7|13431.4|13434.6|13427.8|53
1743461700000|2025-03-31 22:55:00|13437.2|13427.8|13436|13426.7|13437.3|13430.4|13433.6|13426.2|73
1743462000000|2025-03-31 23:00:00|13436.2|13426.8|13436.3|13432.7|13436.7|13432.8|13433.2|13426.5|64
1743462300000|2025-03-31 23:05:00|13436.2|13432.8|13436.7|13432.7|13436.8|13432.8|13434.7|13431.6|42
1743462600000|2025-03-31 23:10:00|13436.6|13432.6|13436.3|13434.7|13437.6|13434.7|13435.5|13431.5|87
1743462900000|2025-03-31 23:15:00|13437.5|13433.4|13438.3|13435.9|13438.3|13436.1|13436.1|13433.2|41
1743463200000|2025-03-31 23:20:00|13438|13436.4|13438.4|13434.4|13440.3|13437.7|13437.1|13433.8|91
1743463500000|2025-03-31 23:25:00|13437.6|13434.3|13439.4|13434.5|13439.7|13435.4|13437.6|13433.4|86
1743463800000|2025-03-31 23:30:00|13439.6|13434.6|13436.8|13433.1|13439.6|13435.4|13436.5|13432.1|113
1743464100000|2025-03-31 23:35:00|13436.6|13432.4|13433.4|13431|13436.7|13432.4|13431.9|13428.9|81
1743464400000|2025-03-31 23:40:00|13433.5|13431.1|13433.7|13432.1|13435.4|13432.8|13433|13430.5|63
1743464700000|2025-03-31 23:45:00|13433.9|13432.3|13435.2|13432.8|13435.6|13433.8|13433.7|13432|56
1743465000000|2025-03-31 23:50:00|13435.1|13432.7|13435.3|13433.7|13435.9|13434|13433.8|13430.6|51
1743465300000|2025-03-31 23:55:00|13435.9|13433.5|13435.2|13431.1|13436.6|13433.9|13433.5|13430.9|70
1743465600000|2025-04-01 00:00:00|13434.6|13431.4|13432|13430.4|13434.6|13432|13431.7|13429.3|183
1743465900000|2025-04-01 00:05:00|13432.1|13430.5|13433|13431.4|13434|13432.4|13432|13430.4|142
1743466200000|2025-04-01 00:10:00|13432.9|13431.3|13429.2|13427.6|13432.9|13431.3|13428.8|13427.2|152
1743466500000|2025-04-01 00:15:00|13429.5|13427.9|13426.9|13425.3|13429.9|13428.3|13426.9|13425.3|125
1743466800000|2025-04-01 00:20:00|13427|13425.4|13427.4|13425.8|13429|13427.4|13427|13425.4|86
1743467100000|2025-04-01 00:25:00|13427.3|13425.7|13431.8|13430.2|13432|13430.4|13427.3|13425.7|136
1743467400000|2025-04-01 00:30:00|13431.9|13430.3|13433.3|13431.7|13434|13432.4|13431.8|13430.2|101
1743467700000|2025-04-01 00:35:00|13433.4|13431.8|13432.7|13431.1|13434.2|13432.6|13432.5|13430.9|94
1743468000000|2025-04-01 00:40:00|13432.8|13431.2|13433.4|13431.8|13434.4|13432.8|13432.8|13431.2|105
1743468300000|2025-04-01 00:45:00|13433.5|13431.9|13434.2|13432.6|13434.5|13432.9|13432.3|13430.7|97
1743468600000|2025-04-01 00:50:00|13434.1|13432.5|13431.8|13430.2|13436.3|13434.7|13431.6|13430|205
1743468900000|2025-04-01 00:55:00|13431.5|13429.9|13428.8|13427.2|13431.8|13430.2|13426.6|13425|310
1743469200000|2025-04-01 01:00:00|13428.9|13427.3|13431.9|13430.3|13432.3|13430.7|13428.2|13426.6|268
1743469500000|2025-04-01 01:05:00|13432|13430.4|13436.3|13434.7|13436.4|13434.8|13432|13430.4|191
1743469800000|2025-04-01 01:10:00|13436.2|13434.6|13430.7|13429.1|13436.4|13434.8|13429.9|13428.3|172
1743470100000|2025-04-01 01:15:00|13430.6|13429|13431.3|13429.7|13433.3|13431.7|13430.1|13428.5|138
1743470400000|2025-04-01 01:20:00|13431.4|13429.8|13430|13428.4|13432.5|13430.9|13429.5|13427.9|153
1743470700000|2025-04-01 01:25:00|13429.8|13428.2|13430.8|13428.4|13432|13430.4|13429.3|13427.7|187
1743471000000|2025-04-01 01:30:00|13430.9|13428.5|13433.3|13430.9|13435.7|13433.3|13430.2|13427.8|259
1743471300000|2025-04-01 01:35:00|13433.2|13430.8|13434.9|13433.3|13435.9|13433.9|13433.2|13430.8|104
1743471600000|2025-04-01 01:40:00|13435|13433.4|13433.8|13431.4|13437.6|13436|13433.6|13431.2|151
1743471900000|2025-04-01 01:45:00|13434|13431.6|13435.9|13434.3|13436.1|13434.5|13432.3|13430.7|286
1743472200000|2025-04-01 01:50:00|13436.1|13434.5|13438.8|13437.2|13440.5|13438.9|13435.5|13433.9|205
1743472500000|2025-04-01 01:55:00|13438.9|13437.3|13436|13434.4|13440.2|13438.6|13435.3|13433.6|225
1743472800000|2025-04-01 02:00:00|13435.9|13434.3|13435.1|13433.5|13436.7|13435.1|13433.3|13431.7|213
1743473100000|2025-04-01 02:05:00|13435.3|13433.7|13436.5|13434.9|13437.5|13435.9|13434.7|13433.1|171
1743473400000|2025-04-01 02:10:00|13436.4|13434.8|13434.9|13433.3|13437.7|13435.3|13434.9|13433.3|220
1743473700000|2025-04-01 02:15:00|13434.8|13433.2|13433.6|13432|13436.1|13434.5|13433.3|13431.7|111
1743474000000|2025-04-01 02:20:00|13433.7|13432.1|13429.6|13427.2|13433.7|13432.1|13428.3|13426.7|212
1743474300000|2025-04-01 02:25:00|13429.5|13427.1|13432.8|13431.2|13432.8|13431.2|13428.9|13426.9|171
1743474600000|2025-04-01 02:30:00|13432.7|13431.1|13429.9|13428.3|13433|13431.3|13429.7|13428.1|158
1743474900000|2025-04-01 02:35:00|13429.7|13428.1|13431.7|13429.3|13432.2|13430.4|13428.3|13425.9|170
1743475200000|2025-04-01 02:40:00|13431.6|13429.2|13432.6|13431|13432.9|13431.3|13430.2|13428.6|150
1743475500000|2025-04-01 02:45:00|13432.5|13430.9|13431|13429.4|13433.8|13432.2|13429.5|13427.4|239
1743475800000|2025-04-01 02:50:00|13430.8|13429.2|13430.5|13428.9|13432.5|13430.9|13430.1|13428.4|240
1743476100000|2025-04-01 02:55:00|13430.6|13429|13430.4|13428.8|13433.5|13431.9|13429.4|13427.8|267
1743476400000|2025-04-01 03:00:00|13430.6|13429|13428.4|13426.8|13431.8|13430.2|13427.9|13426.3|216
1743476700000|2025-04-01 03:05:00|13428.8|13427.2|13430.6|13429|13430.7|13429.1|13428.5|13426.9|81
1743477000000|2025-04-01 03:10:00|13430.4|13428.8|13429.6|13426.5|13433.7|13432.1|13428.5|13425.9|178
1743477300000|2025-04-01 03:15:00|13429.5|13426.4|13426.7|13424.3|13430.5|13427.3|13426.7|13424.3|174
1743477600000|2025-04-01 03:20:00|13427|13424.6|13428.7|13427.1|13429|13427.2|13427|13424.6|72
1743477900000|2025-04-01 03:25:00|13428.6|13427|13426.9|13425.3|13429|13427|13425.4|13423.8|99
1743478200000|2025-04-01 03:30:00|13426.6|13425|13425.3|13422.9|13426.8|13425.2|13421.1|13419.5|261
1743478500000|2025-04-01 03:35:00|13425.2|13422.8|13428.4|13426|13428.5|13426.3|13424.5|13422.1|175
1743478800000|2025-04-01 03:40:00|13428.3|13425.9|13427.4|13425.8|13428.6|13426.3|13426.2|13424.6|142
1743479100000|2025-04-01 03:45:00|13427.3|13425.7|13427.7|13425.3|13429|13426.9|13426.6|13424.8|143
1743479400000|2025-04-01 03:50:00|13426.8|13425.2|13428|13426.4|13428.2|13426.6|13425.4|13423.8|156
1743479700000|2025-04-01 03:55:00|13427.8|13426.2|13426.8|13425.2|13428|13426.4|13426.3|13424.7|114
1743480000000|2025-04-01 04:00:00|13426.7|13425.1|13426.9|13425.3|13427.9|13426.3|13426|13424.4|122
1743480300000|2025-04-01 04:05:00|13427|13425.4|13425.8|13423.4|13427|13425.4|13424.3|13422.4|182
1743480600000|2025-04-01 04:10:00|13425.9|13423.5|13428.3|13425.9|13428.7|13425.9|13423.6|13421.4|209
1743480900000|2025-04-01 04:15:00|13428.5|13425|13427.6|13425.2|13428.6|13426|13425.7|13424|128
1743481200000|2025-04-01 04:20:00|13427.8|13425.4|13428.5|13426.1|13428.9|13426.5|13427.7|13425.3|68
1743481500000|2025-04-01 04:25:00|13428.6|13426.2|13428.2|13426.6|13428.8|13427.2|13427.9|13426|74
1743481800000|2025-04-01 04:30:00|13428.1|13426.5|13426.4|13424.8|13428.4|13426.8|13426.3|13424.7|92
1743482100000|2025-04-01 04:35:00|13426.5|13424.9|13423.3|13421.7|13426.8|13425.2|13422.5|13420.9|149
1743482400000|2025-04-01 04:40:00|13423.2|13421.6|13422.9|13421.3|13424.1|13422.5|13422.1|13420.5|104
1743482700000|2025-04-01 04:45:00|13423|13421.4|13422.4|13420.8|13424.5|13422.9|13422.4|13420.8|78
1743483000000|2025-04-01 04:50:00|13422.5|13420.9|13421.2|13419.6|13422.8|13420.9|13420.5|13418.9|95
1743483300000|2025-04-01 04:55:00|13421.3|13419.7|13423.5|13421.9|13423.6|13422|13420.9|13419.3|101
1743483600000|2025-04-01 05:00:00|13423.3|13421.7|13425.7|13424.1|13426.1|13424.5|13423.3|13421.7|125
1743483900000|2025-04-01 05:05:00|13425.6|13424|13427.7|13426.1|13428.3|13426.7|13425.4|13423.8|101
1743484200000|2025-04-01 05:10:00|13427.6|13426|13428.5|13426.9|13428.8|13427.2|13427.2|13425.6|74
1743484500000|2025-04-01 05:15:00|13428.4|13426.8|13428.4|13426.8|13429.1|13427.5|13427.4|13425.8|99
1743484800000|2025-04-01 05:20:00|13428.5|13426.9|13430.3|13428.7|13430.5|13428.9|13428.3|13426.7|130
1743485100000|2025-04-01 05:25:00|13430.2|13428.6|13431.7|13430.1|13432.2|13430.6|13430.1|13428.5|121
1743485400000|2025-04-01 05:30:00|13431.6|13430|13431.5|13429.9|13434|13432.4|13431.2|13429.6|90
1743485700000|2025-04-01 05:35:00|13432.3|13430.7|13432.4|13430.8|13432.4|13430.8|13430.1|13428.5|103
1743486000000|2025-04-01 05:40:00|13432.7|13431.1|13429.8|13428.2|13432.7|13431.1|13429.7|13428.1|95
1743486300000|2025-04-01 05:45:00|13430|13428.4|13430.4|13428.8|13430.8|13429.2|13429.2|13427.6|135
1743486600000|2025-04-01 05:50:00|13430.6|13429|13429.8|13428.2|13431.2|13429.6|13429.7|13428.1|145
1743486900000|2025-04-01 05:55:00|13430.1|13428.5|13436.2|13434.6|13436.2|13434.6|13430.1|13428.5|267
1743487200000|2025-04-01 06:00:00|13436.3|13434.7|13436.4|13434.8|13438|13436.4|13434.6|13433|141
1743487500000|2025-04-01 06:05:00|13436.2|13434.6|13438.3|13436.7|13438.8|13437.2|13435.5|13433.9|209
1743487800000|2025-04-01 06:10:00|13438.2|13436.6|13434.5|13432.1|13439.4|13437.8|13433.5|13431.9|212
1743488100000|2025-04-01 06:15:00|13434.6|13432.2|13434.9|13433.3|13435|13433.4|13433.5|13431.9|168
1743488400000|2025-04-01 06:20:00|13435|13433.4|13439.3|13436.9|13439.6|13437.5|13435|13433.4|218
1743488700000|2025-04-01 06:25:00|13439.4|13437|13438.7|13437.1|13439.8|13437.4|13438.2|13435.8|121
1743489000000|2025-04-01 06:30:00|13438.6|13437|13435.5|13433.9|13439.2|13437.6|13435.2|13433.6|136
1743489300000|2025-04-01 06:35:00|13435.6|13434|13434.7|13433.1|13436.2|13434.6|13434.5|13432.9|191
1743489600000|2025-04-01 06:40:00|13434.6|13433|13435.3|13433.7|13436.2|13434.6|13434.5|13432.9|182
1743489900000|2025-04-01 06:45:00|13435.4|13433.8|13433.5|13431.9|13436|13434.3|13433|13430.8|177
1743490200000|2025-04-01 06:50:00|13433.6|13432|13429.5|13427.9|13433.6|13432|13428.7|13427.1|154
1743490500000|2025-04-01 06:55:00|13429.3|13427.7|13432.9|13431.3|13433.5|13431.9|13428.9|13427.3|200
1743490800000|2025-04-01 07:00:00|13433|13431.4|13435.7|13434.1|13436.2|13434.6|13433|13431.4|249
1743491100000|2025-04-01 07:05:00|13435.6|13434|13436.3|13434.7|13438|13436.4|13434.8|13433.2|245
1743491400000|2025-04-01 07:10:00|13436.4|13434.8|13432.8|13431.2|13437|13435.4|13432.2|13430.6|173
1743491700000|2025-04-01 07:15:00|13432.7|13431.1|13435.7|13434.1|13435.7|13434.1|13432.3|13430.7|154
1743492000000|2025-04-01 07:20:00|13435.9|13434.3|13435.8|13434.2|13437|13434.5|13434.6|13432.6|213
1743492300000|2025-04-01 07:25:00|13435.9|13434.3|13434.7|13433.1|13437.4|13435.4|13434.7|13432.4|227
1743492600000|2025-04-01 07:30:00|13434.8|13433.2|13433.2|13431.6|13435.5|13433.9|13433.1|13431.5|138
1743492900000|2025-04-01 07:35:00|13433.1|13431.5|13431.8|13430.2|13433.2|13431.6|13430.8|13429.2|160
1743493200000|2025-04-01 07:40:00|13431.6|13430|13434.5|13431.1|13434.7|13431.3|13431.1|13428.5|188
1743493500000|2025-04-01 07:45:00|13434.4|13431|13433.7|13431.3|13434.5|13432|13431.8|13429.4|135
1743493800000|2025-04-01 07:50:00|13433.6|13431.2|13433.9|13432.3|13435.3|13433.4|13433.1|13431.1|214
1743494100000|2025-04-01 07:55:00|13433.8|13432.2|13432.9|13431.3|13434.8|13433.2|13432.1|13430.5|202
1743494400000|2025-04-01 08:00:00|13433.7|13432.1|13432.2|13430.6|13434.9|13433.3|13431|13429.4|186
1743494700000|2025-04-01 08:05:00|13432.1|13430.5|13431.3|13429.7|13433.1|13431.5|13430.4|13428.8|165
1743495000000|2025-04-01 08:10:00|13431.8|13429.4|13427.9|13426.3|13431.9|13429.5|13427.2|13425.6|159
1743495300000|2025-04-01 08:15:00|13427.8|13426.2|13427.8|13426.2|13428.5|13426.9|13425.4|13423.8|187
1743495600000|2025-04-01 08:20:00|13428|13426.4|13426.4|13424.8|13428.7|13426.5|13425.9|13424.2|161
1743495900000|2025-04-01 08:25:00|13426.5|13424.9|13427.7|13426.1|13428|13426.4|13426.2|13424.6|158
1743496200000|2025-04-01 08:30:00|13427.8|13426.2|13427.7|13426.1|13428.7|13426.6|13427.3|13425.5|137
1743496500000|2025-04-01 08:35:00|13427.8|13426.2|13428|13426.4|13428.3|13426.7|13426.1|13424.5|182
1743496800000|2025-04-01 08:40:00|13428.1|13426.5|13430|13428.4|13430.3|13428.6|13427.6|13426|203
1743497100000|2025-04-01 08:45:00|13430.1|13428.5|13425.9|13424.3|13430.2|13428.6|13425.7|13424.1|157
1743497400000|2025-04-01 08:50:00|13426.1|13424.5|13424.4|13422.8|13426.2|13424.6|13424.2|13421.8|69
1743497700000|2025-04-01 08:55:00|13424.7|13423.1|13423.6|13421.2|13424.9|13423.3|13423.6|13421.2|63
1743498000000|2025-04-01 09:00:00|13423.7|13421.3|13418.1|13415.7|13424|13421.6|13415.9|13414.3|193
1743498300000|2025-04-01 09:05:00|13418|13415.6|13419.2|13417.6|13419.2|13417.6|13415.9|13413.5|218
1743498600000|2025-04-01 09:10:00|13419.1|13417.5|13417.3|13415.7|13419.7|13418.1|13416.6|13415|129
1743498900000|2025-04-01 09:15:00|13417.4|13415.8|13419.5|13417.1|13421|13419.4|13417.1|13415.3|213
1743499200000|2025-04-01 09:20:00|13419.4|13417|13419.1|13416.7|13420.1|13417.7|13418.4|13416|193
1743499500000|2025-04-01 09:25:00|13419.2|13416.8|13419.2|13416.8|13419.8|13417.4|13418.2|13415.8|175
1743499800000|2025-04-01 09:30:00|13419.5|13417.1|13419.8|13417.4|13420|13417.6|13418.8|13416.4|154
1743500100000|2025-04-01 09:35:00|13419.9|13417.5|13421.4|13419.8|13421.4|13419.8|13418.3|13415.9|99
1743500400000|2025-04-01 09:40:00|13421.2|13419.6|13421.3|13419.7|13422.2|13420.6|13420.2|13418.6|163
1743500700000|2025-04-01 09:45:00|13421.4|13419.8|13419.5|13417.9|13422.3|13420.7|13419|13417.4|123
1743501000000|2025-04-01 09:50:00|13419.7|13418.1|13418.5|13416.9|13420.4|13418.8|13418.5|13416.9|126
1743501300000|2025-04-01 09:55:00|13418.4|13416.8|13419.4|13417.8|13419.7|13418.1|13417.5|13415.9|135
1743501600000|2025-04-01 10:00:00|13419.3|13417.7|13420.6|13419|13421.4|13419.8|13418.3|13416.7|237
1743501900000|2025-04-01 10:05:00|13420.7|13419.1|13431.7|13430.1|13432.7|13431.1|13420.5|13418.9|278
1743502200000|2025-04-01 10:10:00|13431.8|13430.2|13429.6|13428|13434.6|13433|13428.9|13426.9|483
1743502500000|2025-04-01 10:15:00|13429.3|13427.7|13430.4|13428.8|13431.3|13429.7|13427.6|13426|236
1743502800000|2025-04-01 10:20:00|13430.3|13428.7|13427.4|13425.8|13430.7|13429.1|13427.4|13425.8|281
1743503100000|2025-04-01 10:25:00|13427.2|13425.6|13428.4|13426.8|13430.3|13428.7|13426.8|13424.8|201
1743503400000|2025-04-01 10:30:00|13428.2|13426.6|13427.7|13426.1|13429.7|13428.1|13426.8|13424.7|192
1743503700000|2025-04-01 10:35:00|13427.9|13426.3|13430.8|13428.4|13430.9|13428.5|13427.7|13426.1|177
1743504000000|2025-04-01 10:40:00|13430.9|13428.5|13430.3|13427.9|13431|13429.2|13429.9|13427.5|106
1743504300000|2025-04-01 10:45:00|13430.2|13427.8|13429.4|13427|13430.2|13427.8|13427.7|13425.9|146
1743504600000|2025-04-01 10:50:00|13429.7|13426.6|13429.7|13426.4|13429.8|13427|13427.9|13425.1|150
1743504900000|2025-04-01 10:55:00|13429.8|13426.5|13431.6|13429.2|13431.7|13429.3|13429.5|13426.5|180
1743505200000|2025-04-01 11:00:00|13431.7|13429.3|13433.3|13430.9|13433.6|13431.2|13430.8|13428.6|188
1743505500000|2025-04-01 11:05:00|13433.4|13431|13431.4|13429.8|13433.4|13431|13431|13429.2|145
1743505800000|2025-04-01 11:10:00|13431.3|13429.7|13432.9|13431.3|13434.1|13432.5|13430.3|13428.7|175
1743506100000|2025-04-01 11:15:00|13433|13431.4|13433.5|13431.9|13433.6|13432|13431.6|13430|166
1743506400000|2025-04-01 11:20:00|13433.8|13432.2|13433.9|13432.3|13434.3|13432.7|13432.9|13431.3|159
1743506700000|2025-04-01 11:25:00|13433.8|13432.2|13436.4|13434.8|13437|13435.4|13433.7|13432.1|184
1743507000000|2025-04-01 11:30:00|13436.3|13434.7|13435.3|13433.7|13437.3|13435.7|13434.6|13433|160
1743507300000|2025-04-01 11:35:00|13435.4|13433.8|13436.3|13433.9|13436.9|13435.1|13435|13433.2|125
1743507600000|2025-04-01 11:40:00|13436.5|13434.1|13437.7|13436.1|13439.6|13438|13435.9|13432.8|166
1743507900000|2025-04-01 11:45:00|13437.8|13436.2|13436|13434.4|13437.9|13436.3|13434.4|13432.8|203
1743508200000|2025-04-01 11:50:00|13435.9|13434.3|13435.9|13434.3|13437.3|13435.7|13435.3|13433.5|167
1743508500000|2025-04-01 11:55:00|13436|13434.4|13437.1|13435.5|13437.3|13435.7|13434.5|13432.9|211
1743508800000|2025-04-01 12:00:00|13437|13435.4|13434|13432.4|13437.8|13436.2|13433.7|13432.1|235
1743509100000|2025-04-01 12:05:00|13433.9|13432.3|13434.1|13432.5|13434.5|13432.9|13432.7|13431.1|163
1743509400000|2025-04-01 12:10:00|13434.3|13432.7|13433.8|13432.2|13434.7|13433.1|13433|13431.4|143
1743509700000|2025-04-01 12:15:00|13433.7|13432.1|13436.6|13435|13436.9|13435.3|13433.4|13431.8|188
1743510000000|2025-04-01 12:20:00|13436.8|13435.2|13434|13432.4|13436.8|13435.2|13433|13431.4|195
1743510300000|2025-04-01 12:25:00|13434.1|13432.5|13434.2|13432.6|13434.7|13433.1|13433.1|13431.5|189
1743510600000|2025-04-01 12:30:00|13434.1|13432.5|13434.3|13432.7|13435.1|13433.5|13433.5|13431.9|150
1743510900000|2025-04-01 12:35:00|13434.2|13432.6|13431.6|13430|13434.4|13432.8|13431.1|13429.5|180
1743511200000|2025-04-01 12:40:00|13431.7|13430.1|13435.8|13434.2|13436.2|13434.6|13431.5|13429.9|218
1743511500000|2025-04-01 12:45:00|13435.9|13434.3|13438.3|13436.7|13438.7|13437.1|13435.4|13433.8|140
1743511800000|2025-04-01 12:50:00|13438.4|13436.8|13438.8|13437.2|13438.8|13437.2|13437.6|13436|137
1743512100000|2025-04-01 12:55:00|13438.7|13437.1|13438.7|13437.1|13439.7|13438.1|13437.9|13436.3|136
1743512400000|2025-04-01 13:00:00|13438.8|13437.2|13441.4|13439|13441.7|13439.3|13438.3|13436.7|194
1743512700000|2025-04-01 13:05:00|13441.5|13439.1|13440.4|13438.8|13442.6|13440.3|13440.1|13438.5|282
1743513000000|2025-04-01 13:10:00|13440.2|13438.6|13437.4|13435|13440.2|13438.6|13436.5|13434.9|205
1743513300000|2025-04-01 13:15:00|13437.3|13434.9|13439.3|13437.7|13439.4|13437.8|13435.3|13433.7|219
1743513600000|2025-04-01 13:20:00|13439.4|13437.8|13437.5|13435.9|13439.5|13437.9|13437.4|13435.8|159
1743513900000|2025-04-01 13:25:00|13437.4|13435.8|13436.2|13434.6|13437.7|13436.1|13436.2|13434.6|144
1743514200000|2025-04-01 13:30:00|13436.3|13434.7|13436.3|13434.7|13437.4|13435.8|13435.3|13433.7|239
1743514500000|2025-04-01 13:35:00|13436.2|13434.6|13438.8|13437.2|13439.1|13437.5|13435.8|13434.2|230
1743514800000|2025-04-01 13:40:00|13438.9|13437.3|13441.6|13437.3|13441.8|13439.2|13437.6|13435.4|177
1743515100000|2025-04-01 13:45:00|13442.6|13437.4|13440.6|13439|13445.8|13440.6|13440.6|13435.7|134
1743515400000|2025-04-01 13:50:00|13440.8|13439.2|13442.6|13441|13443.1|13441.5|13440.8|13439.2|128
1743515700000|2025-04-01 13:55:00|13442.7|13441.1|13446.2|13437|13446.2|13443.1|13442.3|13437|161
1743516000000|2025-04-01 14:00:00|13445.9|13437.7|13437.6|13434.2|13446.2|13439.3|13436.3|13434.2|405
1743516300000|2025-04-01 14:05:00|13437.5|13434.3|13435.3|13432.9|13438.8|13436.2|13435.1|13432.7|264
1743516600000|2025-04-01 14:10:00|13435.4|13433|13432.6|13431|13435.8|13433.4|13432.6|13431|177
1743516900000|2025-04-01 14:15:00|13432.5|13430.9|13431.2|13429.6|13433.1|13431.5|13429.2|13427.6|263
1743517200000|2025-04-01 14:20:00|13431.1|13429.5|13436.9|13435.3|13436.9|13435.3|13430.3|13428.7|250
1743517500000|2025-04-01 14:25:00|13436.8|13435.2|13438.7|13437.1|13439.1|13437.5|13434.7|13433.1|299
1743517800000|2025-04-01 14:30:00|13438.6|13437|13436.4|13434.8|13439.1|13437.5|13435|13433.4|258
1743518100000|2025-04-01 14:35:00|13436.6|13435|13433.5|13431.9|13437.2|13435.6|13432.3|13430.7|301
1743518400000|2025-04-01 14:40:00|13433.6|13432|13433|13431.4|13434.7|13433.1|13432.5|13430.9|252
1743518700000|2025-04-01 14:45:00|13433.5|13431.9|13433.6|13432|13434.4|13432.8|13432|13429.7|198
1743519000000|2025-04-01 14:50:00|13433.2|13431.6|13427.6|13426|13433.5|13431.9|13427.2|13425.6|418
1743519300000|2025-04-01 14:55:00|13427.4|13425.8|13430.6|13429|13430.9|13429.3|13427.4|13425.8|312
1743519600000|2025-04-01 15:00:00|13430.8|13429.2|13428.9|13427.3|13431.5|13429.9|13428.3|13426.7|359
1743519900000|2025-04-01 15:05:00|13429|13427.4|13433.1|13431.5|13433.6|13432|13428.7|13427.1|303
1743520200000|2025-04-01 15:10:00|13433.2|13431.6|13429.6|13428|13433.2|13431.6|13428.5|13426.9|236
1743520500000|2025-04-01 15:15:00|13429.4|13427.8|13428.8|13427.2|13430.1|13428|13427.1|13425.5|241
1743520800000|2025-04-01 15:20:00|13428.7|13427.1|13430.2|13427.8|13430.5|13428.7|13428.7|13427.1|180
1743521100000|2025-04-01 15:25:00|13430.1|13427.7|13430.5|13428.9|13430.8|13429.2|13428.9|13427.3|139
1743521400000|2025-04-01 15:30:00|13430.4|13428.8|13433.7|13432.1|13433.8|13432.2|13429.7|13428.1|199
1743521700000|2025-04-01 15:35:00|13433.8|13432.2|13431.9|13430.3|13434.3|13432.7|13431.1|13429.5|193
1743522000000|2025-04-01 15:40:00|13431.8|13430.2|13434.5|13432.9|13435.1|13433.5|13431.8|13430.2|292
1743522300000|2025-04-01 15:45:00|13434.6|13433|13433.9|13432.3|13434.7|13433.1|13432.8|13431.2|218
1743522600000|2025-04-01 15:50:00|13433.8|13432.2|13434.3|13432.7|13435.2|13433.6|13433.7|13432.1|183
1743522900000|2025-04-01 15:55:00|13434.2|13432.6|13435.6|13434|13435.6|13434|13432.5|13430.9|273
1743523200000|2025-04-01 16:00:00|13435.5|13433.9|13436.8|13434.4|13437.3|13435.7|13435.1|13433.5|256
1743523500000|2025-04-01 16:05:00|13436.9|13434.5|13437.2|13435.6|13437.5|13435.6|13436.5|13434.3|127
1743523800000|2025-04-01 16:10:00|13437.3|13435.7|13439.9|13438.3|13440.5|13438.9|13437.1|13435.5|148
1743524100000|2025-04-01 16:15:00|13439.7|13438.1|13441.7|13440.1|13442.2|13440.6|13438.7|13436.9|144
1743524400000|2025-04-01 16:20:00|13441.6|13440|13440.9|13439.3|13442.2|13440.5|13439.7|13437.9|196
1743524700000|2025-04-01 16:25:00|13440.8|13439.2|13440.9|13439.3|13441.4|13439.8|13439.7|13438.1|110
1743525000000|2025-04-01 16:30:00|13440.8|13439.2|13440.9|13438.5|13441.6|13440|13439.5|13436.8|138
1743525300000|2025-04-01 16:35:00|13440.8|13438.4|13440.3|13438.7|13441.8|13439.1|13440.1|13437.8|143
1743525600000|2025-04-01 16:40:00|13440.4|13438.8|13443.7|13442.1|13443.9|13442.2|13440.3|13437.6|174
1743525900000|2025-04-01 16:45:00|13443.5|13441.9|13445.1|13443.5|13445.4|13443.8|13442.9|13441.1|168
1743526200000|2025-04-01 16:50:00|13445.3|13443.7|13444.8|13443.2|13446.8|13445.1|13444.6|13443|130
1743526500000|2025-04-01 16:55:00|13444.6|13443|13441.2|13439.6|13444.7|13443.1|13440.3|13438.7|200
1743526800000|2025-04-01 17:00:00|13441.1|13439.5|13439.9|13436.7|13441.4|13439.6|13439.1|13436.6|257
1743527100000|2025-04-01 17:05:00|13439.6|13436.6|13439.9|13437.5|13441.7|13439.2|13438.8|13436.3|270
1743527400000|2025-04-01 17:10:00|13440|13437.6|13441.5|13438.4|13442.5|13439.7|13439.8|13437|302
1743527700000|2025-04-01 17:15:00|13441.7|13438.3|13442|13439.6|13442.6|13440|13440|13437.4|302
1743528000000|2025-04-01 17:20:00|13441.9|13439.5|13441.5|13439.9|13443.1|13441|13441|13438.4|209
1743528300000|2025-04-01 17:25:00|13441.6|13440|13444.4|13442.8|13444.5|13442.9|13441.2|13439.6|157
1743528600000|2025-04-01 17:30:00|13444.5|13442.9|13446.6|13443.3|13446.7|13444.5|13444.5|13442.6|197
1743528900000|2025-04-01 17:35:00|13446.8|13443.1|13445|13442.6|13446.8|13444.2|13444.1|13442.1|182
1743529200000|2025-04-01 17:40:00|13444.9|13442.5|13446.2|13443.8|13447.1|13444.7|13443.7|13441.4|302
1743529500000|2025-04-01 17:45:00|13446.3|13443.9|13444.6|13443|13446.5|13444.1|13444|13442.2|198
1743529800000|2025-04-01 17:50:00|13444.5|13442.9|13445.7|13443.3|13445.8|13443.4|13444.2|13442.3|193
1743530100000|2025-04-01 17:55:00|13445.8|13443.4|13445.3|13443.7|13446.5|13444.9|13445.3|13442.9|185
1743530400000|2025-04-01 18:00:00|13445.4|13443.8|13447|13444.6|13447.5|13445.6|13445.2|13443.4|324
1743530700000|2025-04-01 18:05:00|13446.9|13444.5|13446.8|13445.2|13448.3|13446.7|13446.2|13443.8|221
1743531000000|2025-04-01 18:10:00|13446.7|13445.1|13446.3|13444.7|13447.4|13445.8|13444.9|13443.3|294
1743531300000|2025-04-01 18:15:00|13446.4|13444.8|13447.3|13445.7|13448.2|13446.6|13446.1|13444.5|315
1743531600000|2025-04-01 18:20:00|13447.2|13445.6|13446.5|13444.9|13447.5|13445.9|13445.9|13444.3|271
1743531900000|2025-04-01 18:25:00|13446.6|13445|13447|13445.4|13447.3|13445.7|13445.7|13444.1|269
1743532200000|2025-04-01 18:30:00|13447.2|13445.6|13447.7|13446.1|13447.9|13446.3|13445|13443.4|279
1743532500000|2025-04-01 18:35:00|13447.6|13446|13448.3|13446.7|13448.8|13447.2|13447.4|13445.8|252
1743532800000|2025-04-01 18:40:00|13448.4|13446.8|13447.9|13446.3|13448.7|13447.1|13447.7|13446.1|232
1743533100000|2025-04-01 18:45:00|13448|13446.4|13448.6|13447|13448.7|13447.1|13447.5|13445.9|223
1743533400000|2025-04-01 18:50:00|13448.7|13447.1|13448.1|13446.5|13448.9|13447.3|13447.8|13446.2|154
1743533700000|2025-04-01 18:55:00|13447.9|13446.3|13448.8|13447.2|13449.9|13448.3|13447.3|13445.7|303
1743534000000|2025-04-01 19:00:00|13448.7|13447.1|13446.3|13444.7|13449.6|13448|13446.3|13444.7|192
1743534300000|2025-04-01 19:05:00|13446.5|13444.9|13445.8|13443.4|13446.5|13444.9|13444.7|13442.3|73
1743534600000|2025-04-01 19:10:00|13445.7|13443.3|13445.6|13443.2|13448.6|13443.8|13444.9|13440.4|48
1743534900000|2025-04-01 19:15:00|13445.7|13443.3|13445.4|13443.8|13446|13444.1|13444.5|13442.5|57
1743535200000|2025-04-01 19:20:00|13448.4|13440.6|13446.2|13444.6|13448.6|13445|13445.6|13440.6|37
1743535500000|2025-04-01 19:25:00|13446.4|13444.8|13447.7|13445.3|13449.5|13445.9|13446.2|13441.5|38
1743535800000|2025-04-01 19:30:00|13447.5|13445.1|13446.5|13444.9|13450.4|13446.2|13446.2|13442.3|49
1743536100000|2025-04-01 19:35:00|13446.4|13444.8|13446.4|13444.8|13450.1|13445.7|13445.8|13440.6|121
1743536400000|2025-04-01 19:40:00|13446.5|13444.9|13447.4|13445.8|13447.4|13445.8|13446.1|13444.5|190
1743536700000|2025-04-01 19:45:00|13447.3|13445.7|13447.5|13445.9|13447.9|13446.3|13447.2|13445.6|198
1743537000000|2025-04-01 19:50:00|13447.6|13446|13445.5|13443.9|13447.7|13446|13445.3|13443.7|153
1743537300000|2025-04-01 19:55:00|13445.6|13444|13445.6|13444|13446.5|13444.9|13444.8|13443.2|178
1743537600000|2025-04-01 20:00:00|13445.8|13444.2|13445.2|13443.6|13446|13444.2|13445.1|13443.2|79
1743537900000|2025-04-01 20:05:00|13445.3|13443.7|13444.1|13442.5|13445.4|13443.8|13444.1|13441.9|48
1743538200000|2025-04-01 20:10:00|13444.6|13441.7|13444.6|13443|13448|13443.1|13444.3|13439.7|23
1743538500000|2025-04-01 20:15:00|13447.8|13440|13444.5|13442.9|13448|13443.2|13444.3|13439.9|37
1743538800000|2025-04-01 20:20:00|13444.7|13443.1|13444.9|13442.5|13445.8|13443.2|13444.5|13441.7|28
1743539100000|2025-04-01 20:25:00|13445|13442.6|13445.4|13443|13447.8|13443.1|13444.9|13439.9|34
1743539400000|2025-04-01 20:30:00|13448.1|13440.3|13447.9|13440.1|13448.2|13443.4|13444.8|13440.1|25
1743539700000|2025-04-01 20:35:00|13448|13440.2|13444.7|13443.1|13448.1|13443.3|13444.7|13440.1|14
1743540000000|2025-04-01 20:40:00|13445.3|13442.9|13448.3|13440.4|13448.4|13443.6|13444.9|13440.3|17
1743540300000|2025-04-01 20:45:00|13445.2|13440.5|13443.2|13439.9|13448.4|13443.6|13442|13439.3|97
1743540600000|2025-04-01 20:50:00|13443.3|13440|13442.4|13440|13446.8|13441.2|13442.1|13436.1|123
1743540900000|2025-04-01 20:55:00|13442.5|13440.1|13449.8|13433.8|13450.3|13440.6|13442.5|13433.1|57
1743541200000|2025-04-01 21:00:00|13449.5|13433.5|13446.2|13430.2|13449.5|13433.5|13445.1|13429.1|59
1743541500000|2025-04-01 21:05:00|13446|13430|13444.7|13428.7|13448.7|13432.7|13444.5|13428.5|35
1743541800000|2025-04-01 21:10:00|13445.6|13429.6|13447.5|13431.5|13447.9|13431.9|13445.3|13429.3|97
1743542100000|2025-04-01 21:15:00|13447.6|13431.6|13446.8|13430.8|13447.6|13431.6|13446|13430|67
1743542400000|2025-04-01 21:20:00|13446.9|13430.9|13447.2|13431.2|13447.6|13431.6|13445.2|13429.2|86
1743542700000|2025-04-01 21:25:00|13447.5|13431.5|13446.8|13430.8|13447.5|13431.5|13445|13429|67
1743543000000|2025-04-01 21:30:00|13446.9|13430.9|13447.1|13431.1|13447.6|13431.6|13444.9|13428.9|93
1743543300000|2025-04-01 21:35:00|13447|13431|13446.4|13430.4|13447.2|13431.2|13445.9|13429.9|124
1743543600000|2025-04-01 21:40:00|13447|13431|13444.7|13428.7|13447.5|13431.5|13444.2|13428.2|135
1743543900000|2025-04-01 21:45:00|13444.3|13428.3|13445.2|13429.2|13446|13430|13443.8|13427.8|116
1743544200000|2025-04-01 21:50:00|13445.3|13429.3|13445.6|13429.6|13446.1|13430.1|13444.6|13428.6|97
1743544500000|2025-04-01 21:55:00|13445.5|13429.5|13445.8|13429.8|13446|13430|13444.2|13428.2|94
1743544800000|2025-04-01 22:00:00|13445.4|13429.4|13448.7|13432.7|13449.2|13433.2|13445.4|13429.4|70
1743545100000|2025-04-01 22:05:00|13449|13433|13448.4|13432.4|13449.1|13433.1|13447.3|13431.3|135
1743545400000|2025-04-01 22:10:00|13448.5|13432.5|13448.4|13432.4|13448.9|13432.9|13447.1|13431.1|58
1743545700000|2025-04-01 22:15:00|13448.3|13432.3|13443.6|13431.5|13448.8|13435.1|13443.6|13431.4|157
1743546000000|2025-04-01 22:20:00|13443.3|13431.6|13442.8|13433|13445.1|13434|13442.4|13431|88
1743546300000|2025-04-01 22:25:00|13442.9|13433.1|13439.6|13429.6|13443|13433.2|13438.4|13427.7|104
1743546600000|2025-04-01 22:30:00|13439.8|13429.7|13439.1|13433.7|13441.7|13434.4|13438.2|13428.6|120
1743546900000|2025-04-01 22:35:00|13439|13433.6|13439.6|13431.8|13440.6|13435.4|13436.7|13431.5|60
1743547200000|2025-04-01 22:40:00|13439.7|13431.9|13439.1|13433.7|13440|13434.4|13437.6|13431.6|70
1743547500000|2025-04-01 22:45:00|13440.2|13432.3|13439.1|13433.7|13440.3|13434.4|13437.6|13431.8|51
1743547800000|2025-04-01 22:50:00|13439.2|13433.8|13441.6|13433.5|13442|13435.4|13439.2|13432.3|63
1743548100000|2025-04-01 22:55:00|13441.4|13433.4|13438.6|13434.4|13442.3|13436.4|13437.5|13433.1|71
1743548400000|2025-04-01 23:00:00|13438.7|13434.5|13441.6|13437.6|13442.5|13438.5|13438.4|13434.5|101
1743548700000|2025-04-01 23:05:00|13441.7|13437.5|13441.7|13439.3|13443.1|13439.4|13441.2|13437.2|81
1743549000000|2025-04-01 23:10:00|13442.2|13438.7|13442.7|13439.4|13443.9|13440.4|13441.9|13438.7|59
1743549300000|2025-04-01 23:15:00|13442.6|13439.3|13441.6|13437.5|13442.6|13439.3|13440.6|13437|42
1743549600000|2025-04-01 23:20:00|13441.4|13437.4|13440.7|13439.1|13442.5|13439.1|13440.2|13437.2|59
1743549900000|2025-04-01 23:25:00|13440.8|13439.2|13439.7|13438.1|13441.6|13440|13439.3|13437.7|69
1743550200000|2025-04-01 23:30:00|13439.9|13438.3|13439.5|13437.9|13440.7|13439|13437.5|13435.9|112
1743550500000|2025-04-01 23:35:00|13439.3|13437.7|13440.4|13437.3|13441.3|13439|13439.3|13436.5|99
1743550800000|2025-04-01 23:40:00|13440.3|13437.1|13440.9|13437.6|13441.9|13438.5|13440.3|13437.1|81
1743551100000|2025-04-01 23:45:00|13441.2|13437.9|13440.5|13437.3|13441.6|13437.9|13440.4|13437.1|65
1743551400000|2025-04-01 23:50:00|13440.4|13437.2|13441.3|13437.3|13441.4|13438|13438.9|13435.9|39
1743551700000|2025-04-01 23:55:00|13441.2|13437.2|13441.8|13438.6|13441.9|13438.6|13440.7|13437.2|42
1743552000000|2025-04-02 00:00:00|13441.6|13439.2|13444.2|13441.8|13446|13443.6|13441.6|13439.2|218
1743552300000|2025-04-02 00:05:00|13444.3|13441.9|13445.4|13443.8|13446.7|13445.1|13443.6|13441.2|217
1743552600000|2025-04-02 00:10:00|13445.5|13443.9|13444.7|13442.3|13447|13445.2|13443.1|13441.5|159
1743552900000|2025-04-02 00:15:00|13444.8|13442.4|13442.6|13441|13445.2|13443.3|13442.2|13440.6|136
1743553200000|2025-04-02 00:20:00|13442.5|13440.9|13444.3|13442.7|13444.3|13442.7|13442|13440.4|83
1743553500000|2025-04-02 00:25:00|13444.4|13442.8|13443.1|13440.7|13444.5|13442.9|13442|13440|122
1743553800000|2025-04-02 00:30:00|13443.2|13440.8|13443.1|13440.7|13444.5|13442.1|13442.2|13439.8|228
1743554100000|2025-04-02 00:35:00|13443|13440.6|13445.7|13443.3|13446.3|13444.7|13443|13440.6|149
1743554400000|2025-04-02 00:40:00|13445.9|13443.5|13445|13443.4|13445.9|13443.9|13444.3|13442.7|100
1743554700000|2025-04-02 00:45:00|13445.1|13443.5|13445.9|13443.5|13447.4|13445.8|13445.1|13443.4|175
1743555000000|2025-04-02 00:50:00|13445.8|13443.4|13445.3|13442.9|13447.1|13444.7|13444.6|13442.8|217
1743555300000|2025-04-02 00:55:00|13445.1|13442.7|13447.5|13445.1|13448|13446.4|13445.1|13442.7|219
1743555600000|2025-04-02 01:00:00|13447.4|13445|13449|13447.4|13451.3|13449.7|13447.1|13444.7|215
1743555900000|2025-04-02 01:05:00|13449.1|13447.5|13445.8|13444.2|13449.5|13447.9|13445.5|13443.9|213
1743556200000|2025-04-02 01:10:00|13445.7|13444.1|13446.5|13444.9|13446.7|13445.1|13445.4|13443.8|142
1743556500000|2025-04-02 01:15:00|13446.4|13444.8|13447.4|13445.8|13448.5|13446.9|13445.6|13444|259
1743556800000|2025-04-02 01:20:00|13447.3|13445.7|13449.3|13447.7|13450.3|13448.7|13447.1|13445.5|164
1743557100000|2025-04-02 01:25:00|13449.2|13447.6|13448.8|13447.2|13450|13448.4|13448.1|13446.5|155
1743557400000|2025-04-02 01:30:00|13448.9|13447.3|13448.2|13446.6|13450.4|13448.8|13447.7|13446.1|156
1743557700000|2025-04-02 01:35:00|13448|13446.4|13446.9|13445.3|13448.4|13446.8|13444.8|13443.2|222
1743558000000|2025-04-02 01:40:00|13446.8|13445.2|13441|13439.4|13447|13445.4|13440.6|13439|281
1743558300000|2025-04-02 01:45:00|13440.9|13439.3|13440.9|13439.3|13442|13440.4|13440.3|13438.7|156
1743558600000|2025-04-02 01:50:00|13441|13439.4|13439.3|13437.7|13441.6|13440|13439|13437.4|165
1743558900000|2025-04-02 01:55:00|13439.2|13437.6|13437.4|13435.8|13439.2|13437.6|13437.1|13435.5|253
1743559200000|2025-04-02 02:00:00|13437.2|13435.6|13437.2|13435.6|13437.4|13435.8|13436.2|13434.6|153
1743559500000|2025-04-02 02:05:00|13437.1|13435.5|13438|13436.4|13439.1|13437.5|13435.1|13433.5|183
1743559800000|2025-04-02 02:10:00|13437.9|13436.3|13436.8|13435.2|13438.9|13437.3|13436|13434.4|155
1743560100000|2025-04-02 02:15:00|13436.7|13435.1|13434|13432.4|13437.4|13435.8|13433.8|13432.2|251
1743560400000|2025-04-02 02:20:00|13433.7|13432.1|13434.2|13432.6|13434.9|13433.3|13432.5|13430.9|217
1743560700000|2025-04-02 02:25:00|13434.3|13432.7|13432.9|13431.3|13434.5|13432.9|13431.3|13429.7|139
1743561000000|2025-04-02 02:30:00|13432.8|13431.2|13431.7|13430.1|13432.8|13431.2|13429.4|13427.8|165
1743561300000|2025-04-02 02:35:00|13431.6|13430|13432.6|13431|13433.6|13432|13431.4|13429.8|136
1743561600000|2025-04-02 02:40:00|13432.5|13430.9|13433.3|13431.7|13433.4|13431.8|13431|13429.4|110
1743561900000|2025-04-02 02:45:00|13433.4|13431.8|13434.3|13432.7|13434.7|13433.1|13432.3|13430.3|95
1743562200000|2025-04-02 02:50:00|13434.4|13432.8|13433|13430.6|13434.4|13432.8|13432.3|13429.9|146
1743562500000|2025-04-02 02:55:00|13432.9|13430.5|13433.5|13431.9|13433.6|13432|13432.4|13430.3|95
1743562800000|2025-04-02 03:00:00|13433.4|13431.8|13430.6|13429|13433.7|13432.1|13430.3|13428.7|176
1743563100000|2025-04-02 03:05:00|13430.5|13428.9|13430.5|13428.9|13432|13430.4|13429.7|13428.1|173
1743563400000|2025-04-02 03:10:00|13430.6|13429|13428.3|13426.7|13430.8|13429.2|13428.2|13426.6|96
1743563700000|2025-04-02 03:15:00|13428.2|13426.6|13428.9|13427.3|13429.7|13428.1|13428|13426.4|149
1743564000000|2025-04-02 03:20:00|13428.8|13427.2|13429.3|13427.7|13430.6|13428.7|13428.5|13426.9|113
1743564300000|2025-04-02 03:25:00|13429.2|13427.6|13430.4|13428.8|13431.5|13429.9|13428.7|13427.1|113
1743564600000|2025-04-02 03:30:00|13430.3|13428.7|13431.6|13430|13431.8|13430.2|13430.2|13428.6|79
1743564900000|2025-04-02 03:35:00|13431.5|13429.9|13432.4|13430.8|13433.5|13431.9|13431.4|13429.8|121
1743565200000|2025-04-02 03:40:00|13432.3|13430.7|13432.3|13430.7|13432.7|13431|13432|13430.3|82
1743565500000|2025-04-02 03:45:00|13432.2|13430.6|13431.3|13429.7|13432.4|13430.8|13431.2|13429.4|75
1743565800000|2025-04-02 03:50:00|13431.4|13429.8|13432.8|13431.2|13432.9|13431.3|13430|13428.4|120
1743566100000|2025-04-02 03:55:00|13432.7|13431.1|13432.3|13430.7|13433.6|13432|13432.1|13430.5|99
1743566400000|2025-04-02 04:00:00|13432.4|13430.8|13432.6|13431|13432.9|13431.3|13432.2|13430.6|97
1743566700000|2025-04-02 04:05:00|13432.5|13430.9|13432.7|13431.1|13433.7|13431.9|13431.8|13430.2|115
1743567000000|2025-04-02 04:10:00|13432.6|13431|13432.7|13430.3|13433.5|13431.9|13432.2|13430.2|71
1743567300000|2025-04-02 04:15:00|13432.6|13430.2|13431|13429.4|13432.7|13430.5|13429.7|13428.1|129
1743567600000|2025-04-02 04:20:00|13430.9|13429.3|13431.4|13429|13431.6|13430|13430.6|13428.7|46
1743567900000|2025-04-02 04:25:00|13431.5|13429.1|13431.4|13429.8|13431.7|13430.1|13431.1|13429.1|32
1743568200000|2025-04-02 04:30:00|13431.5|13429.9|13432.7|13431.1|13432.7|13431.1|13431.4|13429.8|37
1743568500000|2025-04-02 04:35:00|13432.6|13431|13432.6|13431|13432.7|13431.1|13432.4|13430.8|32
1743568800000|2025-04-02 04:40:00|13432.4|13430.8|13432.1|13430.5|13432.6|13431|13431.7|13430.1|90
1743569100000|2025-04-02 04:45:00|13432|13430.4|13431.1|13429.5|13432.4|13430.8|13431|13429.4|97
1743569400000|2025-04-02 04:50:00|13431.2|13429.6|13432.8|13431.2|13432.8|13431.2|13431.1|13429.2|81
1743569700000|2025-04-02 04:55:00|13432.9|13431.3|13435|13433.4|13435.4|13433.8|13431.9|13430.3|106
1743570000000|2025-04-02 05:00:00|13434.9|13433.3|13438|13436.4|13438.2|13436.6|13434.7|13433.1|172
1743570300000|2025-04-02 05:05:00|13437.8|13436.2|13438.3|13436.7|13438.6|13437|13437.1|13435.3|120
1743570600000|2025-04-02 05:10:00|13438.4|13436.8|13438.2|13436.6|13438.8|13437|13437.6|13436|69
1743570900000|2025-04-02 05:15:00|13438.3|13436.7|13438.2|13436.6|13439.3|13437.7|13437.9|13436.1|77
1743571200000|2025-04-02 05:20:00|13437.9|13436.3|13435.9|13434.3|13438.4|13436.5|13435.7|13434.1|92
1743571500000|2025-04-02 05:25:00|13436|13434.4|13435.4|13433.8|13436.3|13434.7|13435.2|13433.6|85
1743571800000|2025-04-02 05:30:00|13435.5|13433.9|13436.3|13434.7|13436.6|13435|13435.1|13433.2|88
1743572100000|2025-04-02 05:35:00|13436.4|13434.8|13435.2|13433.6|13436.4|13434.8|13435|13433.4|71
1743572400000|2025-04-02 05:40:00|13435.3|13433.7|13437.2|13435.6|13437.5|13435.9|13435.2|13433.6|80
1743572700000|2025-04-02 05:45:00|13437.3|13435.7|13436.4|13434.8|13437.4|13435.8|13435.9|13434.3|57
1743573000000|2025-04-02 05:50:00|13436.3|13434.7|13436.4|13434.8|13436.9|13435.3|13436|13434.4|87
1743573300000|2025-04-02 05:55:00|13436.5|13434.9|13438.3|13436.7|13439.1|13437.5|13436.5|13434.9|177
1743573600000|2025-04-02 06:00:00|13438.4|13436.8|13438.1|13436.5|13439.1|13437.5|13436.2|13434.6|222
1743573900000|2025-04-02 06:05:00|13438.2|13436.6|13436.9|13435.3|13439.1|13437.5|13436.9|13435.3|159
1743574200000|2025-04-02 06:10:00|13437|13435.4|13434.8|13433.2|13437.8|13436.2|13433.7|13432.1|189
1743574500000|2025-04-02 06:15:00|13434.7|13433.1|13433.8|13432.2|13435.6|13434|13432.9|13431.3|190
1743574800000|2025-04-02 06:20:00|13433.9|13432.3|13435.4|13433.8|13435.9|13434.3|13433.4|13431.8|153
1743575100000|2025-04-02 06:25:00|13435.3|13433.7|13436|13434.4|13436.2|13434.6|13434.1|13432.5|105
1743575400000|2025-04-02 06:30:00|13435.8|13434.2|13438.2|13436.6|13439.2|13437.6|13435.3|13433.7|173
1743575700000|2025-04-02 06:35:00|13438.3|13436.7|13439.6|13438|13440.1|13438.5|13437.6|13436|183
1743576000000|2025-04-02 06:40:00|13439.7|13438.1|13440|13438.4|13440.2|13438.6|13439.1|13437.5|144
1743576300000|2025-04-02 06:45:00|13440.1|13438.5|13438.6|13437|13440.8|13438.9|13438.6|13437|104
1743576600000|2025-04-02 06:50:00|13438.7|13437.1|13437.7|13436.1|13438.9|13437.3|13437.3|13435.7|118
1743576900000|2025-04-02 06:55:00|13437.6|13436|13438.5|13436.9|13439.1|13437.5|13437.3|13435.6|100
1743577200000|2025-04-02 07:00:00|13438.8|13437.2|13438.7|13437.1|13439.8|13438.2|13437.8|13436.2|215
1743577500000|2025-04-02 07:05:00|13438.6|13437|13439.2|13437.6|13440.1|13438.5|13438.5|13436.9|124
1743577800000|2025-04-02 07:10:00|13439.1|13437.5|13441.5|13439.9|13441.5|13439.9|13438.2|13436.6|133
1743578100000|2025-04-02 07:15:00|13441.3|13439.7|13441.6|13440|13442.4|13440.8|13440.2|13438.6|225
1743578400000|2025-04-02 07:20:00|13441.9|13440.3|13441.3|13439.7|13442.4|13440.8|13440.6|13439|110
1743578700000|2025-04-02 07:25:00|13441.4|13439.8|13441.3|13439.7|13442.5|13440.9|13440.6|13439|130
1743579000000|2025-04-02 07:30:00|13441.4|13439.8|13440.7|13439.1|13441.7|13440.1|13439.6|13438|152
1743579300000|2025-04-02 07:35:00|13440.8|13439.2|13440.5|13438.9|13441.4|13439.8|13439.4|13437.8|141
1743579600000|2025-04-02 07:40:00|13440.4|13438.8|13440.8|13439.2|13441.3|13439.7|13439.8|13438.2|122
1743579900000|2025-04-02 07:45:00|13440.9|13439.3|13441.5|13439.9|13442.3|13440.7|13440.4|13438.8|111
1743580200000|2025-04-02 07:50:00|13441.3|13439.7|13438.1|13436.5|13441.4|13439.8|13437.3|13435.7|168
1743580500000|2025-04-02 07:55:00|13438.2|13436.6|13438.6|13437|13439.2|13437.6|13437.5|13435.3|198
1743580800000|2025-04-02 08:00:00|13438.7|13437.1|13438.3|13436.7|13439.1|13437.5|13437.9|13436.3|123
1743581100000|2025-04-02 08:05:00|13438.2|13436.6|13435|13433.4|13438.6|13437|13434.4|13432.8|113
1743581400000|2025-04-02 08:10:00|13434.9|13433.3|13433.5|13431.9|13435.2|13433.6|13433.4|13431.8|117
1743581700000|2025-04-02 08:15:00|13433.4|13431.8|13433.1|13431.5|13433.4|13431.8|13430.4|13428.8|198
1743582000000|2025-04-02 08:20:00|13433|13431.4|13431.5|13429.9|13433|13431.4|13431.4|13429.8|118
1743582300000|2025-04-02 08:25:00|13431.6|13430|13433.2|13431.6|13433.3|13431.7|13431|13429.4|167
1743582600000|2025-04-02 08:30:00|13433.3|13431.7|13430.3|13428.7|13434.4|13432.8|13430.1|13428.5|229
1743582900000|2025-04-02 08:35:00|13430.1|13428.5|13430|13428.4|13431.4|13429.8|13429.6|13428|223
1743583200000|2025-04-02 08:40:00|13429.9|13428.3|13433.8|13432.2|13434.1|13432.5|13429.8|13428.2|155
1743583500000|2025-04-02 08:45:00|13433.9|13432.3|13433.2|13431.6|13434.5|13432.9|13432.9|13431.3|172
1743583800000|2025-04-02 08:50:00|13433.1|13431.5|13433.6|13432|13434|13432.4|13432.8|13431.2|143
1743584100000|2025-04-02 08:55:00|13433.8|13432.2|13434.8|13433.2|13435.3|13433.7|13433|13431.2|115
1743584400000|2025-04-02 09:00:00|13434.7|13433.1|13431.6|13430|13434.9|13433.3|13431.4|13429.8|166
1743584700000|2025-04-02 09:05:00|13431.7|13430.1|13431.5|13429.9|13432.4|13430.8|13430.9|13429.3|134
1743585000000|2025-04-02 09:10:00|13431.4|13429.8|13433.4|13431.8|13433.6|13432|13430.5|13428.7|147
1743585300000|2025-04-02 09:15:00|13433.9|13432.3|13433.6|13432|13434.2|13432.6|13431.4|13429.8|108
1743585600000|2025-04-02 09:20:00|13433.5|13431.9|13432.6|13431|13433.7|13432.1|13432.5|13430.9|119
1743585900000|2025-04-02 09:25:00|13432.7|13431.1|13433.8|13432.2|13434.5|13432.9|13432.6|13431|139
1743586200000|2025-04-02 09:30:00|13433.7|13432.1|13431.1|13429.5|13434|13432.4|13430.4|13428.8|139
1743586500000|2025-04-02 09:35:00|13431|13429.4|13433.8|13431.4|13433.9|13431.5|13430.9|13428.8|139
1743586800000|2025-04-02 09:40:00|13433.7|13431.3|13431.8|13430.2|13433.8|13432.1|13431.4|13429.8|157
1743587100000|2025-04-02 09:45:00|13431.9|13430.3|13429.3|13427.7|13432.1|13430.5|13429.2|13427.6|149
1743587400000|2025-04-02 09:50:00|13429.4|13427.8|13428|13426.4|13429.5|13427.9|13427.7|13426.1|151
1743587700000|2025-04-02 09:55:00|13427.8|13426.2|13428.3|13426.7|13429.1|13427.4|13426.3|13424.3|244
1743588000000|2025-04-02 10:00:00|13428.2|13426.6|13434.9|13433.3|13436.6|13435|13427.4|13425.8|380
1743588300000|2025-04-02 10:05:00|13433.9|13432.3|13435.4|13433|13435.9|13433.9|13433.3|13430.9|118
1743588600000|2025-04-02 10:10:00|13435.3|13432.9|13432.8|13431.2|13435.4|13433.6|13431.7|13429.9|132
1743588900000|2025-04-02 10:15:00|13432.9|13431.3|13431.8|13430.2|13434|13432.4|13431.2|13429.6|126
1743589200000|2025-04-02 10:20:00|13431.7|13430.1|13430.6|13428.2|13432|13430.4|13429.6|13427.9|117
1743589500000|2025-04-02 10:25:00|13430.7|13428.3|13434.9|13433.3|13436|13434.4|13430.7|13428.3|220
1743589800000|2025-04-02 10:30:00|13434.8|13433.2|13437.9|13436.3|13438.8|13437.2|13434.3|13431.9|207
1743590100000|2025-04-02 10:35:00|13437.8|13436.2|13438.7|13436.3|13440|13437.6|13437.3|13435.3|190
1743590400000|2025-04-02 10:40:00|13438.8|13436.4|13436.5|13434.9|13439.4|13437|13436.2|13434.6|183
1743590700000|2025-04-02 10:45:00|13436.4|13434.8|13436.4|13434.8|13436.7|13435.1|13434.8|13433.2|147
1743591000000|2025-04-02 10:50:00|13436.3|13434.7|13436.5|13434.9|13437.3|13435.7|13435.9|13434.3|95
1743591300000|2025-04-02 10:55:00|13436.6|13435|13437.2|13434.8|13437.4|13435.7|13436.1|13434.5|78
1743591600000|2025-04-02 11:00:00|13437.1|13434.7|13436.7|13435.1|13437.6|13436|13436.2|13434.6|136
1743591900000|2025-04-02 11:05:00|13436.8|13435.2|13435.1|13433.5|13436.8|13435.2|13434|13432.4|148
1743592200000|2025-04-02 11:10:00|13435.2|13433.6|13433.2|13431.6|13435.2|13433.6|13432.9|13431.3|133
1743592500000|2025-04-02 11:15:00|13433.3|13431.7|13433.7|13432.1|13434.2|13432.6|13433.2|13431.3|101
1743592800000|2025-04-02 11:20:00|13433.6|13432|13432.1|13430.5|13433.8|13432.2|13431.9|13430.3|123
1743593100000|2025-04-02 11:25:00|13432.2|13430.6|13432.1|13430.5|13432.7|13431.1|13431.1|13429.5|133
1743593400000|2025-04-02 11:30:00|13432.2|13430.6|13431.6|13430|13433.3|13431.7|13431|13429.4|207
1743593700000|2025-04-02 11:35:00|13431.7|13430.1|13431.9|13430.3|13432.3|13430.7|13431.4|13429.8|120
1743594000000|2025-04-02 11:40:00|13432|13430.4|13430|13427.6|13432.3|13430.7|13429.7|13427.3|132
1743594300000|2025-04-02 11:45:00|13430.1|13427.7|13432.2|13429.8|13432.6|13430.2|13430|13427.6|164
1743594600000|2025-04-02 11:50:00|13432.4|13430|13432.7|13430.3|13432.8|13430.4|13430.6|13428.2|206
1743594900000|2025-04-02 11:55:00|13432.8|13430.4|13431.1|13428.7|13432.9|13430.5|13430|13427.6|171
1743595200000|2025-04-02 12:00:00|13431|13428.6|13431|13429.4|13431|13429.4|13428.5|13426.9|197
1743595500000|2025-04-02 12:05:00|13430.9|13429.3|13430.3|13428.7|13431.3|13429.6|13429.3|13427.7|210
1743595800000|2025-04-02 12:10:00|13430.4|13428.8|13431.7|13424.5|13432.6|13431|13429.3|13424.5|233
1743596100000|2025-04-02 12:15:00|13432.4|13425.2|13431.9|13430.3|13435.5|13433.2|13430.5|13425.2|268
1743596400000|2025-04-02 12:20:00|13432.4|13430.8|13430.7|13429.1|13432.4|13430.8|13429.1|13427.5|236
1743596700000|2025-04-02 12:25:00|13430.8|13429.2|13427.7|13426.1|13431.1|13429.5|13427.5|13425.9|236
1743597000000|2025-04-02 12:30:00|13427.6|13426|13426.5|13424.9|13427.6|13426|13424.9|13423.3|220
1743597300000|2025-04-02 12:35:00|13426.6|13425|13427.5|13425.9|13429.8|13428.2|13426.3|13424.7|201
1743597600000|2025-04-02 12:40:00|13427.3|13425.7|13427|13425.4|13427.7|13426.1|13425.1|13423.5|186
1743597900000|2025-04-02 12:45:00|13426.9|13425.3|13430.9|13429.3|13431.5|13429.5|13426.9|13425.3|277
1743598200000|2025-04-02 12:50:00|13431|13429.4|13428.5|13426.9|13431.3|13429.7|13427.8|13426.2|195
1743598500000|2025-04-02 12:55:00|13428.3|13426.7|13425.8|13424.2|13430.4|13428.8|13425|13423.4|347
1743598800000|2025-04-02 13:00:00|13425.9|13424.3|13427.1|13425.5|13427.6|13426|13425.2|13423.6|246
1743599100000|2025-04-02 13:05:00|13427.2|13425.6|13425.6|13424|13427.4|13425.6|13425.3|13423.6|201
1743599400000|2025-04-02 13:10:00|13425.7|13424.1|13423.4|13421.8|13425.9|13424.3|13422.7|13421.1|196
1743599700000|2025-04-02 13:15:00|13423.2|13421.6|13420.2|13418.6|13423.2|13421.6|13419.8|13418.2|259
1743600000000|2025-04-02 13:20:00|13420.6|13419|13425|13423.4|13425.1|13423.5|13419.9|13418.3|210
1743600300000|2025-04-02 13:25:00|13424.9|13423.3|13424.8|13423.2|13425.2|13423.6|13422.2|13420.6|227
1743600600000|2025-04-02 13:30:00|13425.1|13423.5|13426.2|13424.6|13427.7|13426.1|13424.8|13423.2|290
1743600900000|2025-04-02 13:35:00|13426.3|13424.7|13426.9|13425.3|13427.1|13425.5|13424.8|13423.2|181
1743601200000|2025-04-02 13:40:00|13427|13425.4|13427.4|13425.8|13428.6|13427|13426.7|13425.1|261
1743601500000|2025-04-02 13:45:00|13427.3|13425.7|13426.6|13425|13428.3|13426.7|13426.5|13424.9|302
1743601800000|2025-04-02 13:50:00|13426.5|13424.9|13426.5|13424.9|13427.3|13425.7|13425.3|13423.7|286
1743602100000|2025-04-02 13:55:00|13426|13424.4|13424.7|13423.1|13426.2|13424.6|13424.2|13422.6|253
1743602400000|2025-04-02 14:00:00|13424.8|13423.2|13429.7|13428.1|13430.9|13429.3|13424.4|13422.8|296
1743602700000|2025-04-02 14:05:00|13429.9|13428.3|13429.7|13428.1|13430.9|13429.3|13428.7|13427.1|291
1743603000000|2025-04-02 14:10:00|13429.5|13427.9|13429.9|13428.3|13430.1|13428.5|13427.9|13426.3|268
1743603300000|2025-04-02 14:15:00|13429.8|13428.2|13431.4|13429|13432.9|13430.5|13429.8|13427.8|285
1743603600000|2025-04-02 14:20:00|13431.5|13429.1|13432.3|13429.9|13432.7|13430.3|13430.5|13428.1|252
1743603900000|2025-04-02 14:25:00|13432.2|13429.8|13433.4|13431|13433.8|13431.4|13432|13429.6|208
1743604200000|2025-04-02 14:30:00|13433.3|13430.9|13431.1|13428.7|13434|13431.6|13430.9|13428.5|240
1743604500000|2025-04-02 14:35:00|13431.2|13428.8|13428|13426.4|13431.7|13429.3|13427.1|13425.5|197
1743604800000|2025-04-02 14:40:00|13427.9|13426.3|13425.1|13423.5|13428.4|13426.8|13422.8|13421.2|440
1743605100000|2025-04-02 14:45:00|13425|13423.4|13421.2|13419.6|13425.2|13423.4|13418.8|13417.2|441
1743605400000|2025-04-02 14:50:00|13421.1|13419.5|13421.1|13418.7|13421.6|13419.5|13418.1|13416.5|346
1743605700000|2025-04-02 14:55:00|13421.2|13418.8|13418.2|13416.6|13421.2|13418.8|13417.1|13415.5|405
1743606000000|2025-04-02 15:00:00|13418.1|13416.5|13422.3|13420.7|13424|13422.4|13417.9|13416.3|369
1743606300000|2025-04-02 15:05:00|13422.2|13420.6|13420.4|13418.8|13423|13421.4|13419.6|13418|295
1743606600000|2025-04-02 15:10:00|13420.5|13418.9|13422.3|13420.7|13423.1|13421.5|13420.4|13418.8|339
1743606900000|2025-04-02 15:15:00|13422.2|13420.6|13422.3|13420.7|13424.1|13422.5|13421.9|13420.3|270
1743607200000|2025-04-02 15:20:00|13422.2|13420.6|13423.9|13422.3|13424.5|13422.9|13421.9|13420.3|349
1743607500000|2025-04-02 15:25:00|13423.8|13422.2|13425.6|13424|13426.4|13424.8|13423.6|13422|211
1743607800000|2025-04-02 15:30:00|13425.5|13423.9|13426.5|13424.9|13426.5|13424.9|13424.4|13422.8|235
1743608100000|2025-04-02 15:35:00|13426.6|13425|13424.4|13422.8|13427.6|13426|13424.2|13422.6|240
1743608400000|2025-04-02 15:40:00|13424.6|13423|13423.2|13421.6|13424.8|13423.2|13422.2|13420.6|298
1743608700000|2025-04-02 15:45:00|13423.3|13421.7|13419.4|13417.8|13423.8|13422.2|13419.4|13417.8|295
1743609000000|2025-04-02 15:50:00|13419.6|13418|13418.2|13416.6|13420.6|13419|13418.1|13416.5|277
1743609300000|2025-04-02 15:55:00|13418.1|13416.5|13421.3|13419.7|13421.3|13419.7|13417.8|13416.2|175
1743609600000|2025-04-02 16:00:00|13421.4|13419.8|13422.3|13420.7|13423.2|13421.6|13421.2|13419.6|179
1743609900000|2025-04-02 16:05:00|13422.4|13420.8|13422.5|13420.9|13423.8|13421.5|13420.5|13418.9|315
1743610200000|2025-04-02 16:10:00|13422.4|13420.8|13424|13422.4|13424.5|13422.9|13422.1|13420.4|286
1743610500000|2025-04-02 16:15:00|13424.2|13422.6|13427.1|13425.5|13427.7|13426.1|13423.8|13422.2|245
1743610800000|2025-04-02 16:20:00|13427|13425.4|13427.5|13425.9|13428.5|13426.9|13426.7|13425.1|221
1743611100000|2025-04-02 16:25:00|13427.6|13426|13429.1|13427.5|13429.5|13427.9|13427.1|13425.5|200
1743611400000|2025-04-02 16:30:00|13429|13427.4|13428.3|13426.7|13429.5|13427.9|13427.6|13426|198
1743611700000|2025-04-02 16:35:00|13428.5|13426.9|13430.5|13428.9|13430.5|13428.9|13427.3|13425.7|273
1743612000000|2025-04-02 16:40:00|13430.4|13428.8|13431.1|13429.5|13433|13430.7|13430.2|13428.6|256
1743612300000|2025-04-02 16:45:00|13431|13429.4|13430.2|13428.6|13431.3|13429.7|13430|13428.4|219
1743612600000|2025-04-02 16:50:00|13430.4|13428.8|13430|13428.4|13432.3|13430.7|13429.9|13428.3|255
1743612900000|2025-04-02 16:55:00|13430.1|13428.5|13430|13428.4|13430.8|13429.2|13429.2|13427.4|198
1743613200000|2025-04-02 17:00:00|13430.2|13428.6|13427.6|13426|13431.5|13429.9|13427.6|13426|211
1743613500000|2025-04-02 17:05:00|13427.8|13426.2|13430.2|13427.8|13430.6|13428.2|13425.8|13424.2|196
1743613800000|2025-04-02 17:10:00|13430.3|13427.9|13428.5|13426.9|13430.4|13428.3|13427.6|13426|186
1743614100000|2025-04-02 17:15:00|13428.7|13427.1|13427.6|13426|13429.3|13427.7|13427.5|13425.9|213
1743614400000|2025-04-02 17:20:00|13427.7|13426.1|13425.7|13423.3|13427.7|13426.1|13425|13422.6|212
1743614700000|2025-04-02 17:25:00|13425.8|13423.4|13425.9|13423.5|13426.2|13423.8|13424.4|13422.7|105
1743615000000|2025-04-02 17:30:00|13425.8|13423.4|13424.3|13422.7|13426.3|13423.9|13424.3|13422.5|198
1743615300000|2025-04-02 17:35:00|13424.4|13422.8|13425|13422.6|13426.2|13424.3|13424.4|13422.6|190
1743615600000|2025-04-02 17:40:00|13425.1|13422.7|13426.1|13424.5|13426.5|13424.9|13423.7|13422.1|215
1743615900000|2025-04-02 17:45:00|13426.2|13424.6|13428.5|13426.9|13428.6|13427|13425.8|13424.2|226
1743616200000|2025-04-02 17:50:00|13428.4|13426.8|13428.5|13426.9|13429.8|13428.2|13428.2|13426.6|221
1743616500000|2025-04-02 17:55:00|13428.4|13426.8|13430.7|13429.1|13431.4|13429.8|13428|13426.4|250
1743616800000|2025-04-02 18:00:00|13430.8|13429.2|13432.2|13429.8|13432.7|13430.1|13430.2|13427.9|284
1743617100000|2025-04-02 18:05:00|13432.3|13429.9|13433.3|13430.9|13434.1|13431.7|13431.5|13429.1|177
1743617400000|2025-04-02 18:10:00|13433.8|13430.7|13434|13432.4|13435.4|13433.3|13433.2|13430.7|136
1743617700000|2025-04-02 18:15:00|13433.9|13432.3|13432.7|13431.1|13434.8|13433.2|13432.5|13430.9|220
1743618000000|2025-04-02 18:20:00|13432.6|13431|13431.1|13429.5|13433.3|13431.7|13430.7|13429.1|209
1743618300000|2025-04-02 18:25:00|13431.2|13429.6|13431.5|13429.9|13431.8|13430.2|13430.2|13428.6|137
1743618600000|2025-04-02 18:30:00|13431.7|13430.1|13428.8|13426.4|13432.6|13430.4|13428.8|13426.4|247
1743618900000|2025-04-02 18:35:00|13428.9|13426.5|13428.3|13425.9|13429.4|13427|13427.5|13425.1|145
1743619200000|2025-04-02 18:40:00|13428.2|13425.8|13428.5|13426.9|13429.7|13427.3|13427.8|13425.4|190
1743619500000|2025-04-02 18:45:00|13428.4|13426.8|13428.7|13426.3|13430.2|13428.6|13427.7|13426.1|218
1743619800000|2025-04-02 18:50:00|13428.6|13426.2|13428.6|13427|13429|13427.4|13427.5|13425.9|180
1743620100000|2025-04-02 18:55:00|13428.5|13426.9|13429.3|13427.7|13430.2|13428.6|13428.3|13426.7|234
1743620400000|2025-04-02 19:00:00|13429.4|13427.8|13428.4|13426.8|13429.5|13427.9|13427.4|13425.8|254
1743620700000|2025-04-02 19:05:00|13428.3|13426.7|13428.6|13427|13429.2|13427.6|13428|13426|213
1743621000000|2025-04-02 19:10:00|13428.7|13427.1|13428.4|13426.8|13429|13427.4|13428|13426.4|235
1743621300000|2025-04-02 19:15:00|13428.5|13426.9|13428.3|13426.7|13429.1|13427.5|13427.3|13425.5|161
1743621600000|2025-04-02 19:20:00|13428.2|13426.6|13427.6|13426|13428.4|13426.8|13427.3|13425.7|135
1743621900000|2025-04-02 19:25:00|13427.7|13426.1|13428.2|13426.6|13428.8|13427.2|13427.5|13425.5|122
1743622200000|2025-04-02 19:30:00|13428.3|13426.7|13430.2|13428.6|13431|13429.4|13428.3|13426.7|141
1743622500000|2025-04-02 19:35:00|13430.3|13428.7|13430|13428.4|13430.9|13429.3|13429.6|13427.6|148
1743622800000|2025-04-02 19:40:00|13429.9|13428.3|13429.1|13427.5|13430.1|13428.5|13428.9|13427.3|183
1743623100000|2025-04-02 19:45:00|13429.2|13427.6|13428|13426.4|13429.4|13427.8|13427.2|13425.6|186
1743623400000|2025-04-02 19:50:00|13428.1|13426.5|13430.4|13428|13431.7|13429.7|13428.1|13426.5|181
1743623700000|2025-04-02 19:55:00|13430.3|13427.9|13430.2|13427.8|13431.5|13429.1|13429.5|13427.3|108
1743624000000|2025-04-02 20:00:00|13430.1|13427.7|13431.7|13423.9|13432.2|13427.8|13428.4|13423.9|53
1743624300000|2025-04-02 20:05:00|13431.8|13424|13432.5|13430.1|13435.8|13430.8|13427.9|13419.9|81
1743624600000|2025-04-02 20:10:00|13432.4|13430|13408.9|13403.3|13438.9|13435.5|13405.9|13401.7|437
1743624900000|2025-04-02 20:15:00|13408.2|13403.1|13399.3|13396|13409.6|13405.7|13383.7|13380|704
1743625200000|2025-04-02 20:20:00|13399.1|13396.1|13402.2|13397.5|13403.1|13398.5|13389.1|13382.6|361
1743625500000|2025-04-02 20:25:00|13402|13397.4|13448.7|13444.1|13451.9|13446.6|13395.1|13389.2|500
1743625800000|2025-04-02 20:30:00|13449.1|13444.6|13445.5|13441.9|13451.1|13447.7|13441.1|13436.2|426
1743626100000|2025-04-02 20:35:00|13445.3|13442|13450|13446.5|13451.4|13449|13440.7|13435.7|372
1743626400000|2025-04-02 20:40:00|13449.7|13447.3|13460.5|13458.1|13465.7|13461.4|13448.9|13446.1|213
1743626700000|2025-04-02 20:45:00|13460.2|13457.5|13473.3|13466.4|13473.9|13468.7|13459.7|13456.6|184
1743627000000|2025-04-02 20:50:00|13472.8|13466.9|13475|13467.7|13482.2|13473.2|13468.9|13460.4|196
1743627300000|2025-04-02 20:55:00|13475.3|13467.2|13463.9|13447.9|13481.1|13471.3|13463.9|13447.9|142
1743627600000|2025-04-02 21:00:00|13466.1|13450.1|13467.7|13451.7|13467.7|13451.7|13466.1|13450.1|2
1743627900000|2025-04-02 21:05:00|13466.5|13450.5|13458|13442|13466.7|13450.7|13454.9|13438.9|7
1743628200000|2025-04-02 21:10:00|13457.7|13441.7|13467.4|13451.4|13472.8|13456.8|13456.3|13440.3|13
1743628500000|2025-04-02 21:15:00|13467.6|13451.6|13478|13462|13478.4|13462.4|13467.6|13451.6|4
1743628800000|2025-04-02 21:20:00|13478.4|13462.4|13495.3|13479.3|13495.3|13479.3|13478.3|13462.3|18
1743629100000|2025-04-02 21:25:00|13487.5|13471.5|13490.7|13474.7|13506.6|13490.6|13467.7|13451.7|60
1743629400000|2025-04-02 21:30:00|13490.6|13474.6|13490.1|13474.1|13503.4|13487.4|13490.1|13474.1|9
1743629700000|2025-04-02 21:35:00|13490.6|13474.6|13490.8|13474.8|13502.9|13486.9|13490.6|13474.6|9
1743630000000|2025-04-02 21:40:00|13499|13483|13505.9|13489.9|13505.9|13489.9|13490.6|13474.6|26
1743630300000|2025-04-02 21:45:00|13506.1|13490.1|13501.4|13485.4|13506.1|13490.1|13501.2|13485.2|8
1743630600000|2025-04-02 21:50:00|13498.8|13482.8|13496|13480|13501.4|13485.4|13496|13480|11
1743630900000|2025-04-02 21:55:00|13495.9|13479.9|13495.8|13479.8|13496.2|13480.2|13495|13479|9
1743631200000|2025-04-02 22:00:00|13495.2|13479.2|13498|13482|13500.5|13487.4|13490.6|13478.3|50
1743631500000|2025-04-02 22:05:00|13498.1|13482.1|13497.2|13483.4|13501.4|13488.5|13495.1|13481|44
1743631800000|2025-04-02 22:10:00|13498.9|13482.9|13499.6|13496.4|13505.5|13496.6|13496.6|13482|47
1743632100000|2025-04-02 22:15:00|13501.8|13494.2|13501.4|13498|13502.8|13498.3|13500.6|13494.2|32
1743632400000|2025-04-02 22:20:00|13503|13496.2|13501.4|13497.5|13503|13498.3|13500.6|13496.2|70
1743632700000|2025-04-02 22:25:00|13500.6|13497.4|13497.7|13492.7|13501.3|13498.3|13495.6|13488.7|149
1743633000000|2025-04-02 22:30:00|13498|13493|13501.1|13497.6|13501.2|13497.6|13496.6|13491.4|122
1743633300000|2025-04-02 22:35:00|13500.4|13496.1|13499.6|13496.4|13501.1|13497.4|13499.6|13495.5|76
1743633600000|2025-04-02 22:40:00|13497.5|13495.1|13495.1|13491.1|13504.4|13495.2|13492.8|13486.5|103
1743633900000|2025-04-02 22:45:00|13500.8|13485.2|13488.7|13484.2|13500.8|13490.5|13488|13482.4|80
1743634200000|2025-04-02 22:50:00|13488.4|13484|13489.7|13485.3|13494.4|13486.3|13487.8|13478.5|79
1743634500000|2025-04-02 22:55:00|13489.9|13484.8|13490.9|13484.2|13496.6|13489.9|13489.5|13479.4|126
1743634800000|2025-04-02 23:00:00|13490.8|13484|13492|13489.6|13493.1|13490.7|13487.7|13484|305
1743635100000|2025-04-02 23:05:00|13492.1|13489.7|13492.7|13490.3|13493.5|13491.1|13489.1|13486.7|225
1743635400000|2025-04-02 23:10:00|13492.8|13490.4|13487.3|13484.9|13493.5|13491.1|13486.8|13483.5|172
1743635700000|2025-04-02 23:15:00|13487.5|13485.1|13485.7|13483.3|13491.4|13489|13484.4|13480.3|200
1743636000000|2025-04-02 23:20:00|13485.5|13483.1|13481.4|13479|13486.4|13484|13480.4|13478|258
1743636300000|2025-04-02 23:25:00|13481.3|13478.9|13472.3|13469.9|13481.3|13478.9|13472.3|13469.3|350
1743636600000|2025-04-02 23:30:00|13471.2|13468.8|13477.3|13474.9|13479.1|13477.5|13464.9|13462|462
1743636900000|2025-04-02 23:35:00|13477.4|13475|13472.3|13469.9|13480.7|13478.6|13470|13467.6|435
1743637200000|2025-04-02 23:40:00|13472.5|13470.1|13458.5|13456.1|13472.5|13470.1|13452.7|13447.9|438
1743637500000|2025-04-02 23:45:00|13457.9|13455.5|13458.9|13456.5|13461.3|13459.7|13449.4|13447|455
1743637800000|2025-04-02 23:50:00|13459|13456.6|13458.5|13456.1|13462.9|13460.4|13453.4|13451|488
1743638100000|2025-04-02 23:55:00|13458.7|13456.3|13460.8|13458.4|13463.2|13460.2|13456.9|13454.5|301
1743638400000|2025-04-03 00:00:00|13460.9|13458.5|13466.1|13463.7|13466.3|13464.3|13457.5|13455.5|755
1743638700000|2025-04-03 00:05:00|13465.8|13463.4|13472.8|13470.4|13472.9|13470.5|13465.4|13463.2|651
1743639000000|2025-04-03 00:10:00|13472.9|13469.5|13473.3|13470.9|13475.4|13473|13468.8|13466.3|561
1743639300000|2025-04-03 00:15:00|13473.5|13471.1|13477.2|13475.6|13477.6|13476|13472.1|13469.8|509
1743639600000|2025-04-03 00:20:00|13477.1|13475.5|13474.7|13473.1|13477.7|13476.1|13472.3|13470.7|513
1743639900000|2025-04-03 00:25:00|13474.6|13473|13473.8|13471.4|13477.6|13475|13471.7|13469.3|581
1743640200000|2025-04-03 00:30:00|13474.9|13472.5|13466.6|13465|13474.9|13472.5|13465.1|13463.5|530
1743640500000|2025-04-03 00:35:00|13466.7|13465.1|13461.8|13458.3|13466.8|13465.2|13458.9|13456.7|606
1743640800000|2025-04-03 00:40:00|13461.7|13458|13452.9|13451.3|13461.7|13458.3|13449|13447.4|630
1743641100000|2025-04-03 00:45:00|13453.1|13451.5|13448.9|13445.3|13453.7|13452.1|13446.7|13444.3|499
1743641400000|2025-04-03 00:50:00|13448.8|13445.4|13454.3|13452.7|13455.1|13453.5|13448.7|13445.4|457
1743641700000|2025-04-03 00:55:00|13454.4|13452.8|13457.2|13455.6|13458.5|13456.6|13454.3|13452.5|542
1743642000000|2025-04-03 01:00:00|13457|13455.4|13459|13457.4|13462.9|13461.3|13456.9|13455.3|602
1743642300000|2025-04-03 01:05:00|13458.9|13457.3|13451|13449.4|13458.9|13457.3|13449.8|13448.2|562
1743642600000|2025-04-03 01:10:00|13450.9|13449.3|13451.5|13449.1|13454.6|13453|13449.2|13447.4|412
1743642900000|2025-04-03 01:15:00|13451.4|13449|13453.9|13452.3|13462.6|13460.7|13449.2|13447.6|614
1743643200000|2025-04-03 01:20:00|13454|13452.4|13452.4|13450.8|13454.5|13452.9|13450|13448.4|409
1743643500000|2025-04-03 01:25:00|13452.3|13450.7|13446.3|13444.7|13453.9|13452|13446.1|13444.5|425
1743643800000|2025-04-03 01:30:00|13446.2|13444.6|13440.3|13438.7|13446.3|13444.7|13436.2|13434.6|500
1743644100000|2025-04-03 01:35:00|13440.2|13438.6|13440.2|13438.6|13446|13444.4|13434.4|13432.8|547
1743644400000|2025-04-03 01:40:00|13440.3|13438.7|13442.8|13441.2|13444.4|13442.8|13439.8|13438.2|480
1743644700000|2025-04-03 01:45:00|13442.6|13441|13441|13439.4|13444.1|13442|13436.8|13435.2|517
1743645000000|2025-04-03 01:50:00|13441.1|13439.5|13446.8|13445.2|13447.5|13445.9|13441.1|13439.5|540
1743645300000|2025-04-03 01:55:00|13446.6|13445|13447|13445.4|13448.3|13446.7|13443.8|13442.2|401
1743645600000|2025-04-03 02:00:00|13447.2|13445.6|13447.9|13446.3|13448.6|13447|13443.9|13442.2|441
1743645900000|2025-04-03 02:05:00|13448|13446.4|13445|13443.4|13450.4|13448.8|13443.9|13442.3|540
1743646200000|2025-04-03 02:10:00|13444.9|13443.3|13444.6|13443|13446.3|13444.7|13443.2|13441.6|368
1743646500000|2025-04-03 02:15:00|13444.5|13442.9|13446|13444.4|13446|13444.4|13442.5|13440.9|324
1743646800000|2025-04-03 02:20:00|13446.1|13444.5|13437.1|13435.5|13447.5|13445.9|13437.1|13435.5|415
1743647100000|2025-04-03 02:25:00|13436.9|13435.3|13436.2|13434.6|13437.8|13436.2|13432.8|13431.2|451
1743647400000|2025-04-03 02:30:00|13436.1|13434.5|13440.5|13438.9|13440.8|13439.2|13435.6|13434|384
1743647700000|2025-04-03 02:35:00|13440.6|13439|13435.9|13434.3|13440.9|13439.3|13435.6|13434|372
1743648000000|2025-04-03 02:40:00|13436.3|13434.7|13436.5|13434.9|13440.7|13439.1|13435.2|13433.6|340
1743648300000|2025-04-03 02:45:00|13436.4|13434.8|13438.2|13436.6|13438.9|13437.3|13435.6|13434|350
1743648600000|2025-04-03 02:50:00|13438.1|13436.5|13440.8|13439.2|13440.8|13439.2|13437.9|13436.3|333
1743648900000|2025-04-03 02:55:00|13441|13439.4|13440.4|13438.8|13442.9|13441.3|13439.9|13438.3|334
1743649200000|2025-04-03 03:00:00|13440.5|13438.9|13438.8|13437.2|13441|13439.4|13436.8|13435.2|420
1743649500000|2025-04-03 03:05:00|13438.9|13437.3|13441.7|13440.1|13441.8|13440.2|13437.2|13435.6|416
1743649800000|2025-04-03 03:10:00|13441.3|13439.7|13437.8|13435.4|13441.6|13440|13436.5|13434.9|432
1743650100000|2025-04-03 03:15:00|13438.1|13435.7|13438.2|13436.6|13439.8|13438.2|13435.8|13434.2|293
1743650400000|2025-04-03 03:20:00|13438.3|13436.7|13439.1|13437.5|13443.1|13441.5|13438.3|13436.7|329
1743650700000|2025-04-03 03:25:00|13439|13437.4|13437|13435.4|13439.1|13437.5|13436.4|13434.8|249
1743651000000|2025-04-03 03:30:00|13436.9|13435.3|13439.7|13438.1|13439.9|13438.3|13436.4|13434.8|290
1743651300000|2025-04-03 03:35:00|13439.8|13438.2|13436.7|13435.1|13440|13438.4|13436.4|13434.8|307
1743651600000|2025-04-03 03:40:00|13436.8|13435.2|13437.7|13436.1|13439.3|13437.7|13435.5|13433.9|344
1743651900000|2025-04-03 03:45:00|13437.8|13436.2|13435|13433.4|13439.4|13437.8|13434.8|13433.2|330
1743652200000|2025-04-03 03:50:00|13435.1|13433.5|13433.7|13432.1|13436.3|13434.7|13432.7|13431.1|323
1743652500000|2025-04-03 03:55:00|13433.8|13432.2|13437.8|13436.2|13439.7|13438.1|13433.8|13432.2|310
1743652800000|2025-04-03 04:00:00|13437.9|13436.3|13439.8|13438.2|13441|13439.4|13436|13433.8|398
1743653100000|2025-04-03 04:05:00|13439.9|13438.3|13443.6|13442|13443.6|13442|13438.9|13437.3|313
1743653400000|2025-04-03 04:10:00|13443.4|13441.8|13440|13438.4|13445.6|13443.2|13439.7|13438.1|317
1743653700000|2025-04-03 04:15:00|13439.7|13438.1|13443.2|13441.6|13443.2|13441.6|13439.4|13437.8|197
1743654000000|2025-04-03 04:20:00|13442.9|13441.3|13443.9|13442.3|13445.4|13443.8|13442.3|13440.7|216
1743654300000|2025-04-03 04:25:00|13443.8|13442.2|13444.1|13442.5|13444.4|13442.8|13442.7|13441.1|159
1743654600000|2025-04-03 04:30:00|13444.2|13442.6|13443.5|13441.9|13444.6|13443|13442.5|13440.9|173
1743654900000|2025-04-03 04:35:00|13443.3|13441.7|13444.8|13443.2|13445.9|13444.3|13443.3|13441.7|132
1743655200000|2025-04-03 04:40:00|13444.9|13443.3|13446.4|13444.8|13446.7|13445.1|13444.6|13443|112
1743655500000|2025-04-03 04:45:00|13446.3|13444.7|13444.1|13442.5|13447.1|13445.5|13443.9|13442.3|124
1743655800000|2025-04-03 04:50:00|13444.2|13442.6|13445|13443.4|13445.8|13444.2|13442|13439.9|230
1743656100000|2025-04-03 04:55:00|13444.9|13443.3|13446.5|13444.9|13446.9|13445.2|13444.9|13443.3|127
1743656400000|2025-04-03 05:00:00|13446.8|13445.2|13441.5|13439.9|13446.8|13445.2|13439.9|13438.3|228
1743656700000|2025-04-03 05:05:00|13441.4|13439.8|13438.4|13436.8|13441.8|13440.2|13438.4|13436.8|226
1743657000000|2025-04-03 05:10:00|13438.5|13436.9|13432.7|13431.1|13439.1|13437.5|13432.5|13430.6|209
1743657300000|2025-04-03 05:15:00|13432.8|13431.2|13431.7|13429.3|13433.6|13431.8|13430.1|13428.1|315
1743657600000|2025-04-03 05:20:00|13431.6|13429.2|13431.1|13429.5|13433.4|13431.5|13428.1|13426.2|341
1743657900000|2025-04-03 05:25:00|13431.2|13429.6|13422.9|13421.3|13432.4|13430.3|13421.4|13419.7|458
1743658200000|2025-04-03 05:30:00|13423.3|13420.9|13420.3|13417.9|13426.5|13424.5|13417|13415.4|460
1743658500000|2025-04-03 05:35:00|13420.4|13418|13419.3|13416.9|13421.7|13419.3|13415|13413.2|382
1743658800000|2025-04-03 05:40:00|13419.4|13417|13415.2|13412.8|13419.5|13417.7|13413.7|13411.9|329
1743659100000|2025-04-03 05:45:00|13415.3|13412.9|13416.8|13414.4|13418.9|13417.1|13413.1|13411.2|398
1743659400000|2025-04-03 05:50:00|13416.9|13414.5|13421.6|13420|13423.4|13421.7|13416.6|13414.4|429
1743659700000|2025-04-03 05:55:00|13422|13419.6|13430.2|13428.6|13430.9|13429.3|13421.6|13419.3|525
1743660000000|2025-04-03 06:00:00|13430.5|13428.9|13428|13425.6|13430.9|13429.1|13425|13422.6|323
1743660300000|2025-04-03 06:05:00|13428.1|13425.7|13427.2|13424.8|13430.1|13428|13423.1|13420.7|384
1743660600000|2025-04-03 06:10:00|13427.1|13424.7|13430.1|13427.7|13431.6|13429.6|13425.6|13423.6|330
1743660900000|2025-04-03 06:15:00|13430.3|13427.9|13432.6|13430.2|13433.8|13431.6|13428.3|13425.9|362
1743661200000|2025-04-03 06:20:00|13432.7|13430.3|13433.9|13432.3|13436.8|13435.2|13432.2|13429.8|329
1743661500000|2025-04-03 06:25:00|13434.2|13431.8|13427.5|13425.9|13434.2|13432.1|13427.5|13425.9|376
1743661800000|2025-04-03 06:30:00|13428|13426.4|13420.1|13418.5|13430.6|13429|13419|13417.4|523
1743662100000|2025-04-03 06:35:00|13420.2|13418.6|13412.3|13410.7|13421.6|13420|13409.3|13407.7|591
1743662400000|2025-04-03 06:40:00|13412.5|13410.9|13416.1|13413.7|13419.4|13417|13411.3|13409.6|473
1743662700000|2025-04-03 06:45:00|13416|13413.6|13412.9|13411.3|13420.4|13418.5|13411.7|13409.5|499
1743663000000|2025-04-03 06:50:00|13413|13411.4|13408.4|13406.8|13413.4|13411.8|13403.7|13399.4|467
1743663300000|2025-04-03 06:55:00|13408.3|13406.7|13404.3|13402.7|13408.6|13407|13403.8|13402.2|454
1743663600000|2025-04-03 07:00:00|13404|13402.4|13404.9|13402.5|13406.6|13404.2|13401.7|13399.3|477
1743663900000|2025-04-03 07:05:00|13404.8|13402.4|13411|13409.4|13412.3|13410.7|13404.3|13401.9|458
1743664200000|2025-04-03 07:10:00|13411.3|13409.7|13414.8|13413.2|13415.7|13414.1|13409.1|13407.5|531
1743664500000|2025-04-03 07:15:00|13414.7|13413.1|13414.8|13413.2|13415.3|13413.7|13410.3|13408.7|397
1743664800000|2025-04-03 07:20:00|13415|13413.4|13423.2|13421.6|13423.2|13421.6|13414.4|13412.8|556
1743665100000|2025-04-03 07:25:00|13423|13421.4|13423.7|13422.1|13427|13425.4|13421.8|13420.2|547
1743665400000|2025-04-03 07:30:00|13423.6|13422|13419.2|13417.6|13425.1|13423.5|13419.1|13417.5|478
1743665700000|2025-04-03 07:35:00|13419|13417.4|13416.9|13415.3|13419.1|13417.5|13414.1|13412.5|398
1743666000000|2025-04-03 07:40:00|13417.1|13415.5|13414.3|13412.7|13417.1|13415.5|13412|13410.4|427
1743666300000|2025-04-03 07:45:00|13414|13412.4|13416.1|13414.5|13418.5|13416.9|13413.2|13411.6|399
1743666600000|2025-04-03 07:50:00|13416|13414.4|13411.4|13409.8|13416|13414.4|13411.1|13409.5|310
1743666900000|2025-04-03 07:55:00|13411.3|13409.7|13411.7|13410.1|13416.6|13415|13410.4|13408.8|419
1743667200000|2025-04-03 08:00:00|13411.8|13410.2|13409.3|13407.7|13411.8|13410.2|13406.7|13405.1|450
1743667500000|2025-04-03 08:05:00|13409.4|13407.8|13414.4|13412.8|13414.6|13413|13406.9|13405.3|414
1743667800000|2025-04-03 08:10:00|13414.3|13412.7|13411.3|13409.7|13416.1|13414.5|13410.9|13409.3|425
1743668100000|2025-04-03 08:15:00|13411.2|13409.6|13405.1|13403.5|13411.5|13409.9|13404.8|13403.2|396
1743668400000|2025-04-03 08:20:00|13405.2|13403.6|13401.3|13399.7|13406|13404.4|13401.1|13399.5|446
1743668700000|2025-04-03 08:25:00|13401.2|13399.6|13401.9|13399.5|13402.6|13401|13398.6|13396.2|340
1743669000000|2025-04-03 08:30:00|13402.1|13399.7|13398.9|13397.3|13403.6|13402|13397|13395|313
1743669300000|2025-04-03 08:35:00|13399|13397.4|13386.6|13384.2|13399.3|13397.7|13385|13383.4|574
1743669600000|2025-04-03 08:40:00|13386.3|13383.9|13388|13385.6|13390.8|13388.7|13378.4|13376.1|576
1743669900000|2025-04-03 08:45:00|13388.5|13385.4|13381.1|13379.5|13388.7|13385.7|13381.1|13379.2|441
1743670200000|2025-04-03 08:50:00|13381.2|13379.6|13378.7|13376.3|13383.5|13381.5|13378.3|13376|372
1743670500000|2025-04-03 08:55:00|13378.8|13376.4|13380.9|13379.3|13382.8|13380.9|13375.9|13374.3|422
1743670800000|2025-04-03 09:00:00|13380.8|13379.2|13381.1|13379.5|13384.3|13382.7|13379.6|13378|387
1743671100000|2025-04-03 09:05:00|13381|13379.4|13368.7|13366.3|13382.9|13381.3|13367.4|13364.3|478
1743671400000|2025-04-03 09:10:00|13368.6|13366.2|13368.5|13366.9|13369.3|13367.1|13359.9|13358.3|575
1743671700000|2025-04-03 09:15:00|13368.4|13366.8|13367.6|13366|13372.4|13370.8|13364.7|13363.1|462
1743672000000|2025-04-03 09:20:00|13367.5|13365.9|13367.2|13365.6|13372.7|13371.1|13366.3|13364.7|380
1743672300000|2025-04-03 09:25:00|13367.3|13365.7|13363.8|13362.2|13369.8|13368.2|13363.1|13361.5|328
1743672600000|2025-04-03 09:30:00|13364|13362.4|13364.5|13362.1|13368.2|13366.6|13363.4|13361|396
1743672900000|2025-04-03 09:35:00|13364.6|13362.2|13368.5|13365.3|13369.7|13367|13364.6|13361.7|403
1743673200000|2025-04-03 09:40:00|13368.4|13365.2|13367.7|13365.3|13368.7|13365.6|13364.7|13362.3|319
1743673500000|2025-04-03 09:45:00|13367.6|13365.2|13362.2|13360.6|13369.4|13367|13362|13360.4|370
1743673800000|2025-04-03 09:50:00|13362.3|13360.7|13361.4|13359.8|13364.7|13363.1|13359.4|13357.2|411
1743674100000|2025-04-03 09:55:00|13361.5|13359.9|13362.3|13360.7|13366.4|13364.8|13360.2|13358.6|360
1743674400000|2025-04-03 10:00:00|13362.2|13360.6|13355.8|13354.2|13366.2|13364.6|13355.6|13354|410
1743674700000|2025-04-03 10:05:00|13355.7|13354.1|13351.7|13349.3|13356.1|13354.5|13319.6|13314.1|734
1743675000000|2025-04-03 10:10:00|13350.8|13349.2|13341.8|13339.4|13351.8|13349.9|13327|13322.6|848
1743675300000|2025-04-03 10:15:00|13341.6|13339.2|13348.8|13345.6|13352.1|13350.5|13337|13334.6|791
1743675600000|2025-04-03 10:20:00|13348.9|13345.7|13350.7|13349.1|13351.4|13349.8|13340.9|13338.5|643
1743675900000|2025-04-03 10:25:00|13350.8|13349.2|13355.2|13353.6|13357.3|13355.7|13350.8|13349.2|644
1743676200000|2025-04-03 10:30:00|13355.3|13353.7|13364.3|13360.4|13364.9|13361.8|13354.5|13352.9|684
1743676500000|2025-04-03 10:35:00|13363.9|13360.3|13360.5|13358.9|13364.7|13362.6|13360.4|13358.8|507
1743676800000|2025-04-03 10:40:00|13360.2|13358.6|13361.1|13359.5|13366.2|13364.6|13359.9|13358.3|502
1743677100000|2025-04-03 10:45:00|13361.2|13359.6|13351.5|13349.9|13361.8|13359.8|13351|13349.4|439
1743677400000|2025-04-03 10:50:00|13351.3|13349.7|13352|13350.4|13357.3|13355.5|13349.9|13348.3|440
1743677700000|2025-04-03 10:55:00|13352.2|13350.6|13365.8|13363.4|13368.1|13365.7|13352.1|13350.1|632
1743678000000|2025-04-03 11:00:00|13365.7|13363.3|13372.1|13369.7|13372.1|13369.7|13365.2|13362.8|339
1743678300000|2025-04-03 11:05:00|13372|13369.6|13363.6|13362|13373.7|13371.3|13363.5|13361.9|528
1743678600000|2025-04-03 11:10:00|13363.7|13362.1|13362.7|13361.1|13366.5|13364.5|13361.9|13360.3|479
1743678900000|2025-04-03 11:15:00|13362.6|13361|13369.8|13367.4|13370.1|13368.2|13361.1|13359.5|480
1743679200000|2025-04-03 11:20:00|13370|13367.6|13366.1|13364.5|13370.9|13368.5|13363.4|13361.8|366
1743679500000|2025-04-03 11:25:00|13366.2|13364.6|13362.6|13361|13366.9|13365.3|13360.3|13358.7|338
1743679800000|2025-04-03 11:30:00|13362.5|13360.9|13348.5|13346.9|13362.5|13360.9|13348.3|13346.7|495
1743680100000|2025-04-03 11:35:00|13348.4|13346.8|13348.8|13347.2|13351.9|13350.3|13345.5|13343.9|571
1743680400000|2025-04-03 11:40:00|13348.9|13347.3|13346.4|13344.8|13355.7|13354.1|13345.6|13344|480
1743680700000|2025-04-03 11:45:00|13346.3|13344.7|13343.1|13341.5|13347|13345.4|13340.5|13338.9|478
1743681000000|2025-04-03 11:50:00|13343|13341.4|13335.3|13333.7|13345.2|13343.6|13334.9|13333.3|520
1743681300000|2025-04-03 11:55:00|13335.5|13333.9|13344.1|13342.5|13344.8|13343.2|13335.5|13333.9|595
1743681600000|2025-04-03 12:00:00|13344.2|13342.6|13343.3|13341.7|13347.6|13346|13342.4|13340.8|602
1743681900000|2025-04-03 12:05:00|13343.2|13341.6|13340.9|13339.3|13344.9|13343.3|13337.6|13336|582
1743682200000|2025-04-03 12:10:00|13341.1|13339.5|13344|13342.4|13346.5|13344.9|13341.1|13339.5|513
1743682500000|2025-04-03 12:15:00|13343.8|13342.2|13349.2|13347.6|13351.8|13350.2|13343.2|13341.6|520
1743682800000|2025-04-03 12:20:00|13348.7|13347.1|13350.2|13348.6|13351.4|13349.8|13345.7|13344.1|516
1743683100000|2025-04-03 12:25:00|13350.4|13348.8|13364|13348|13364|13353.3|13348.1|13346|357
1743683400000|2025-04-03 12:30:00|13364.2|13348.2|13348.6|13347|13365.5|13354.9|13346.7|13345.1|420
1743683700000|2025-04-03 12:35:00|13348.8|13347.2|13359.3|13356.9|13360.7|13359|13346.1|13344.2|617
1743684000000|2025-04-03 12:40:00|13359.5|13357.1|13348.4|13346.8|13361.4|13359.3|13347.4|13345.1|545
1743684300000|2025-04-03 12:45:00|13348.2|13346.6|13339.3|13337.7|13352.8|13351.2|13338.4|13336.7|642
1743684600000|2025-04-03 12:50:00|13339.5|13337.9|13341.1|13339.5|13347|13345.4|13339.5|13337.8|653
1743684900000|2025-04-03 12:55:00|13341.2|13339.6|13347.9|13346.3|13350.2|13348.6|13340.5|13338.4|591
1743685200000|2025-04-03 13:00:00|13347.8|13346.2|13355.9|13353.5|13360.3|13356.7|13347.8|13346.2|630
1743685500000|2025-04-03 13:05:00|13355.7|13353.3|13345.5|13343.1|13355.7|13353.3|13344.8|13342.4|387
1743685800000|2025-04-03 13:10:00|13345.4|13343|13341.3|13339.7|13345.9|13344.1|13341|13339.4|430
1743686100000|2025-04-03 13:15:00|13341.2|13339.6|13330.6|13328.2|13342.1|13339.6|13330|13328|563
1743686400000|2025-04-03 13:20:00|13330.1|13328.5|13331.3|13329.7|13333|13330.8|13326.3|13324.7|566
1743686700000|2025-04-03 13:25:00|13330.9|13329.3|13341.3|13338.9|13342.2|13339.8|13330.6|13328.9|593
1743687000000|2025-04-03 13:30:00|13341.4|13339|13347.8|13345.4|13354.7|13352.3|13341.4|13339|616
1743687300000|2025-04-03 13:35:00|13348|13345.6|13348|13345.6|13351.6|13349.2|13345.6|13343.2|592
1743687600000|2025-04-03 13:40:00|13347|13344.6|13350.1|13345.9|13350.9|13347.2|13341.2|13339.6|593
1743687900000|2025-04-03 13:45:00|13350.5|13346|13337.7|13336.1|13350.9|13346.1|13337.6|13336|633
1743688200000|2025-04-03 13:50:00|13337.9|13336.3|13344.2|13342.6|13345.1|13343.4|13336.5|13334.9|723
1743688500000|2025-04-03 13:55:00|13344.5|13342.9|13346|13341.4|13349.8|13345.5|13342.8|13340.4|499
1743688800000|2025-04-03 14:00:00|13347|13337.5|13344.1|13338.8|13347|13340.7|13329.8|13327.4|632
1743689100000|2025-04-03 14:05:00|13344|13338.7|13336.5|13332.3|13344.5|13339.1|13330.2|13325.9|628
1743689400000|2025-04-03 14:10:00|13336.6|13332.9|13334.3|13332.7|13340|13336.9|13329.6|13327.5|664
1743689700000|2025-04-03 14:15:00|13334.5|13332.9|13337.5|13333.2|13341.5|13338.2|13334.5|13331.6|657
1743690000000|2025-04-03 14:20:00|13336.9|13333|13335.6|13332.4|13337.5|13333.8|13330|13326.1|639
1743690300000|2025-04-03 14:25:00|13334.7|13332.3|13341.2|13336.8|13343.4|13339.5|13334.6|13331.7|711
1743690600000|2025-04-03 14:30:00|13341|13336.7|13336.5|13334.9|13342.3|13339.8|13334.2|13332.6|527
1743690900000|2025-04-03 14:35:00|13336.4|13334.8|13324.8|13321.2|13336.5|13334.9|13323.4|13320.6|643
1743691200000|2025-04-03 14:40:00|13324.6|13322.2|13317.1|13314.1|13327.8|13324.7|13316.4|13313.7|539
1743691500000|2025-04-03 14:45:00|13316.9|13314.5|13316|13312.1|13321.1|13318.9|13312|13310.1|620
1743691800000|2025-04-03 14:50:00|13316.2|13312.2|13313.3|13309.7|13318.8|13314.9|13310|13306.8|526
1743692100000|2025-04-03 14:55:00|13313.5|13309.9|13316.4|13314|13317.3|13314.9|13313.5|13309.9|449
1743692400000|2025-04-03 15:00:00|13316.5|13314.1|13318.7|13316.3|13319.4|13317|13314.6|13312.9|446
1743692700000|2025-04-03 15:05:00|13318.8|13316.4|13315.7|13313.3|13321.9|13319.8|13313.1|13311.3|486
1743693000000|2025-04-03 15:10:00|13315.9|13313.5|13325|13322.6|13325.7|13323.6|13315.9|13313.5|572
1743693300000|2025-04-03 15:15:00|13324.9|13322.5|13331.7|13330.1|13333.3|13331.5|13324.3|13321.9|533
1743693600000|2025-04-03 15:20:00|13331.8|13330.2|13334.5|13332.9|13336.5|13334.5|13331.6|13330|601
1743693900000|2025-04-03 15:25:00|13334.4|13332.8|13341.3|13338.9|13342.9|13339.5|13334.4|13332.8|638
1743694200000|2025-04-03 15:30:00|13341.4|13339|13348.7|13346.3|13348.7|13346.3|13338.2|13335.2|466
1743694500000|2025-04-03 15:35:00|13348.9|13346.5|13356.4|13354|13357.4|13354.2|13346.3|13342.3|621
1743694800000|2025-04-03 15:40:00|13355.7|13353.3|13357.2|13354.8|13358.1|13355.7|13353|13349.8|562
1743695100000|2025-04-03 15:45:00|13357.3|13354.9|13356.2|13353.8|13361.3|13357.5|13354.9|13352.5|477
1743695400000|2025-04-03 15:50:00|13356.3|13353.9|13350.2|13347.8|13356.5|13354.9|13345.7|13343.5|534
1743695700000|2025-04-03 15:55:00|13350.3|13347.9|13349|13346.6|13350.6|13348.2|13344.9|13343.1|361
1743696000000|2025-04-03 16:00:00|13348.9|13346.5|13345.4|13343.8|13350.2|13348.2|13344.8|13343.2|530
1743696300000|2025-04-03 16:05:00|13345.7|13344.1|13347.7|13346.1|13351.5|13349.1|13344.2|13342.6|563
1743696600000|2025-04-03 16:10:00|13347.6|13346|13349|13345.6|13353.6|13351.1|13346.7|13343.9|453
1743696900000|2025-04-03 16:15:00|13348.5|13345.8|13346.4|13344.8|13349.6|13347.5|13344.9|13343.2|517
1743697200000|2025-04-03 16:20:00|13346.3|13344.7|13352.9|13351.3|13354.6|13352.5|13346.1|13344.5|498
1743697500000|2025-04-03 16:25:00|13352.8|13351.2|13352.2|13350.6|13354.5|13352.8|13351.1|13348.7|435
1743697800000|2025-04-03 16:30:00|13352.1|13350.5|13350.3|13348.7|13353.4|13351|13349.9|13348.3|472
1743698100000|2025-04-03 16:35:00|13350.4|13348.8|13349.9|13348.3|13353.1|13350.7|13347.7|13346.1|431
1743698400000|2025-04-03 16:40:00|13349.6|13348|13348.7|13347.1|13351.9|13350.2|13347.5|13345.5|443
1743698700000|2025-04-03 16:45:00|13348.4|13346.8|13350.8|13347.7|13352.7|13350.2|13348.1|13346.4|419
1743699000000|2025-04-03 16:50:00|13350.7|13347.6|13349.5|13347.1|13350.7|13347.6|13346.2|13343.7|418
1743699300000|2025-04-03 16:55:00|13349.2|13346.8|13349|13347.4|13349.8|13347.7|13346.9|13344.7|465
1743699600000|2025-04-03 17:00:00|13349.5|13347.9|13351.1|13349.5|13352.4|13350.6|13348.7|13346.9|555
1743699900000|2025-04-03 17:05:00|13351.3|13349.7|13352.4|13350.8|13353.3|13351.5|13349.3|13347.4|447
1743700200000|2025-04-03 17:10:00|13352.3|13350.7|13352.3|13350.7|13354.6|13352.9|13351.6|13349.6|353
1743700500000|2025-04-03 17:15:00|13352.2|13350.6|13347.3|13345.7|13353.1|13351.3|13346.1|13344.4|358
1743700800000|2025-04-03 17:20:00|13347.1|13345.5|13352|13350.4|13352.2|13350.4|13346.7|13344.9|405
1743701100000|2025-04-03 17:25:00|13352.3|13350.7|13353.6|13352|13354.3|13352.7|13351.6|13350|339
1743701400000|2025-04-03 17:30:00|13353.8|13352.2|13351.2|13349.6|13354.1|13352.3|13349.1|13347.2|441
1743701700000|2025-04-03 17:35:00|13351.3|13349.7|13356.3|13351.7|13356.3|13352.7|13350.8|13349|404
1743702000000|2025-04-03 17:40:00|13355.7|13351.8|13358.3|13355.9|13358.3|13356|13353.8|13351.2|367
1743702300000|2025-04-03 17:45:00|13359.2|13356.8|13358.5|13356.1|13360.6|13358.9|13357.4|13355.8|365
1743702600000|2025-04-03 17:50:00|13358.6|13356.2|13355.5|13353.9|13358.6|13356.2|13355.3|13353.3|287
1743702900000|2025-04-03 17:55:00|13355.4|13353.8|13356.9|13355.3|13357.4|13355.8|13354.8|13353.2|235
1743703200000|2025-04-03 18:00:00|13357.1|13355.5|13363.7|13362.1|13365.4|13363|13356.3|13354.6|450
1743703500000|2025-04-03 18:05:00|13363.6|13362|13361.4|13359.8|13364.1|13362|13361|13358.6|248
1743703800000|2025-04-03 18:10:00|13361.3|13359.7|13362.7|13361.1|13363|13361.3|13360.7|13358.3|200
1743704100000|2025-04-03 18:15:00|13362.5|13360.9|13356.2|13354.6|13363.1|13361.2|13356.1|13354.5|263
1743704400000|2025-04-03 18:20:00|13356.1|13354.5|13357.3|13355.7|13357.9|13356.3|13353.6|13352|349
1743704700000|2025-04-03 18:25:00|13357.4|13355.8|13358.7|13357.1|13359.6|13357.5|13356.6|13354.5|262
1743705000000|2025-04-03 18:30:00|13358.5|13356.9|13354.9|13353.3|13360.6|13359|13354.8|13353|450
1743705300000|2025-04-03 18:35:00|13355.1|13353.5|13358.2|13356.6|13358.8|13357|13354.8|13353.2|276
1743705600000|2025-04-03 18:40:00|13358.1|13356.5|13357.3|13355.7|13359.1|13357.2|13356.4|13354.7|241
1743705900000|2025-04-03 18:45:00|13357.4|13355.8|13356.6|13355|13357.4|13355.8|13355.5|13353.8|212
1743706200000|2025-04-03 18:50:00|13356.8|13354.4|13357.3|13355.7|13358.7|13357.1|13354.6|13353|358
1743706500000|2025-04-03 18:55:00|13357.7|13355.3|13359.8|13358.2|13362|13360.4|13356.4|13354.5|452
1743706800000|2025-04-03 19:00:00|13359.9|13358.3|13360.2|13357.8|13362.3|13359.9|13359.7|13356|263
1743707100000|2025-04-03 19:05:00|13360.3|13357.9|13360.7|13358.3|13362.2|13359.8|13360.2|13357.8|222
1743707400000|2025-04-03 19:10:00|13360.6|13358.2|13361.8|13359.4|13362.4|13360|13360.1|13357.7|278
1743707700000|2025-04-03 19:15:00|13361.9|13359.5|13361.7|13360.1|13363.2|13360.8|13361|13359|300
1743708000000|2025-04-03 19:20:00|13361.6|13360|13364.1|13361.7|13364.4|13362.2|13361.6|13359.6|341
1743708300000|2025-04-03 19:25:00|13364|13361.6|13367.5|13365.1|13370.3|13365.4|13363.7|13361.3|147
1743708600000|2025-04-03 19:30:00|13367.6|13365.2|13367.8|13365.4|13369.5|13367.1|13366.5|13364.3|246
1743708900000|2025-04-03 19:35:00|13366.9|13365.3|13368.5|13366.1|13369|13366.8|13366.6|13364.7|173
1743709200000|2025-04-03 19:40:00|13368.3|13365.9|13368.6|13367|13370|13367.4|13367.6|13365.1|252
1743709500000|2025-04-03 19:45:00|13368.5|13366.9|13368.2|13365.8|13369.2|13367.5|13367.4|13365.4|224
1743709800000|2025-04-03 19:50:00|13368.3|13365.9|13366.5|13364.9|13370.5|13366.6|13365.2|13363.1|229
1743710100000|2025-04-03 19:55:00|13366.4|13364.8|13366.2|13363.8|13368|13365.8|13366|13363.2|307
1743710400000|2025-04-03 20:00:00|13366.1|13363.7|13365.3|13363.7|13366.7|13364.3|13364.4|13362.1|126
1743710700000|2025-04-03 20:05:00|13365.4|13363.8|13365.6|13364|13366.8|13365|13364.6|13362.7|150
1743711000000|2025-04-03 20:10:00|13365.7|13364.1|13364.7|13363.1|13366.3|13364.2|13364.3|13362.3|101
1743711300000|2025-04-03 20:15:00|13364.6|13363|13364.6|13362.2|13365.3|13363.2|13363.4|13361.4|149
1743711600000|2025-04-03 20:20:00|13364.5|13362.1|13362.6|13360.2|13367.4|13362.6|13362.5|13359.4|84
1743711900000|2025-04-03 20:25:00|13362.7|13360.3|13362.6|13360.2|13363.9|13360.6|13362.2|13359.3|75
1743712200000|2025-04-03 20:30:00|13362.7|13360.3|13359.4|13357|13362.7|13360.3|13359.3|13356.9|123
1743712500000|2025-04-03 20:35:00|13359.3|13356.9|13356.1|13353.7|13359.7|13357.3|13356.1|13353.7|144
1743712800000|2025-04-03 20:40:00|13355.9|13353.5|13350.5|13348.1|13358.3|13353.5|13350.5|13346.9|66
1743713100000|2025-04-03 20:45:00|13350.7|13348.3|13351.8|13335.8|13357.9|13348.3|13347.1|13331.7|119
1743713400000|2025-04-03 20:50:00|13351.9|13335.9|13342.5|13326.5|13353.4|13337.4|13334.2|13318.2|165
1743713700000|2025-04-03 20:55:00|13342|13326|13344.8|13328.8|13344.8|13329.8|13340|13325.3|27
1743714000000|2025-04-03 21:00:00|13339.6|13323.6|13353.7|13337.7|13353.7|13337.7|13339.6|13323.6|3
1743714300000|2025-04-03 21:05:00|13356.4|13340.4|13354.5|13338.5|13358.3|13342.3|13351.5|13335.5|12
1743714600000|2025-04-03 21:10:00|13354.4|13338.4|13355|13339|13355.1|13339.1|13346.7|13330.7|58
1743714900000|2025-04-03 21:15:00|13354.2|13338.2|13349.9|13333.9|13354.2|13338.2|13349.9|13333.9|64
1743715200000|2025-04-03 21:20:00|13349.6|13333.6|13351.1|13335.1|13353.8|13337.8|13347.5|13331.5|160
1743715500000|2025-04-03 21:25:00|13352.2|13336.2|13351.3|13335.3|13353.2|13337.2|13350.3|13334.3|111
1743715800000|2025-04-03 21:30:00|13350.9|13334.9|13354.1|13338.1|13357.5|13341.5|13348|13332|464
1743716100000|2025-04-03 21:35:00|13353.6|13337.6|13352.1|13336.1|13357.1|13341.1|13350.8|13334.8|271
1743716400000|2025-04-03 21:40:00|13352.2|13336.2|13352.3|13336.3|13353.9|13337.9|13350.2|13334.2|164
1743716700000|2025-04-03 21:45:00|13352.4|13336.4|13351.9|13335.9|13354.2|13338.2|13351.1|13335.1|164
1743717000000|2025-04-03 21:50:00|13351.4|13335.4|13351.5|13335.5|13352.7|13336.7|13349.9|13333.9|123
1743717300000|2025-04-03 21:55:00|13351.6|13335.6|13350.5|13334.5|13352.7|13336.7|13349|13333|181
1743717600000|2025-04-03 22:00:00|13350.3|13334.3|13347.2|13331.2|13350.5|13334.5|13344.6|13328.6|75
1743717900000|2025-04-03 22:05:00|13347.1|13331.1|13349|13333|13349.6|13333.6|13347|13331|36
1743718200000|2025-04-03 22:10:00|13349.2|13333.2|13342.2|13333.2|13350.5|13339.4|13340.6|13332.5|110
1743718500000|2025-04-03 22:15:00|13342.3|13333.1|13342.3|13334.3|13343.9|13338.4|13340.6|13332.9|140
1743718800000|2025-04-03 22:20:00|13342.1|13334.4|13340.3|13334.9|13342.5|13338.4|13339.6|13333.6|149
1743719100000|2025-04-03 22:25:00|13339.6|13335.4|13344.5|13336.7|13344.8|13338.4|13339.6|13334.9|124
1743719400000|2025-04-03 22:30:00|13344.6|13336.8|13337.6|13333.4|13344.9|13337.8|13337.6|13332.8|130
1743719700000|2025-04-03 22:35:00|13338.2|13332.8|13338.2|13332.8|13340.7|13334.4|13336.6|13330.7|138
1743720000000|2025-04-03 22:40:00|13338.3|13332.9|13340.6|13336.4|13341.6|13336.4|13337.6|13332.3|94
1743720300000|2025-04-03 22:45:00|13341.3|13336.5|13340.7|13334.5|13346.7|13340.8|13340.6|13332.2|114
1743720600000|2025-04-03 22:50:00|13340.6|13334.4|13341.6|13337.4|13344.9|13338.4|13339.5|13333|114
1743720900000|2025-04-03 22:55:00|13342.3|13336.6|13338.1|13332.7|13342.4|13336.6|13336.6|13328.7|131
1743721200000|2025-04-03 23:00:00|13337.5|13333.2|13347.1|13342.8|13347.4|13343.4|13337.5|13333.2|273
1743721500000|2025-04-03 23:05:00|13347.4|13343.4|13351.7|13347.6|13353.1|13349.4|13346.8|13342.8|217
1743721800000|2025-04-03 23:10:00|13351.6|13347.5|13350.6|13346.4|13355|13350.7|13349.7|13345.6|200
1743722100000|2025-04-03 23:15:00|13350.8|13346.8|13355.1|13351|13355.6|13351.6|13350.6|13346.3|194
1743722400000|2025-04-03 23:20:00|13355.3|13351.2|13354.6|13350.5|13358.7|13355.7|13354.6|13350.5|201
1743722700000|2025-04-03 23:25:00|13354.5|13350.3|13357.8|13353.9|13358.7|13354.5|13353.6|13349.4|159
1743723000000|2025-04-03 23:30:00|13357.7|13353.8|13352.6|13348.8|13358.4|13354.2|13351.6|13347.4|234
1743723300000|2025-04-03 23:35:00|13353.7|13348.9|13355.4|13351.3|13355.4|13351.4|13352.6|13348.5|146
1743723600000|2025-04-03 23:40:00|13355.2|13351.2|13354.5|13350.5|13355.6|13351.7|13352.4|13348.4|127
1743723900000|2025-04-03 23:45:00|13354.6|13350.6|13354.7|13350.5|13356.6|13352.8|13352.6|13348.3|207
1743724200000|2025-04-03 23:50:00|13354.6|13350.3|13351.5|13347.9|13354.6|13350.3|13348.5|13345|236
1743724500000|2025-04-03 23:55:00|13351.4|13348.1|13353.5|13350.3|13355.6|13352.4|13351.4|13348.1|236
1743724800000|2025-04-04 00:00:00|13353.6|13350.2|13356.9|13354.5|13358.8|13356.1|13351.1|13348.7|549
1743725100000|2025-04-04 00:05:00|13357|13354.6|13361.7|13359.3|13363.1|13360.6|13354.9|13352.8|439
1743725400000|2025-04-04 00:10:00|13361.8|13359.4|13361.7|13359.3|13362.2|13360.2|13359.4|13356.5|244
1743725700000|2025-04-04 00:15:00|13361.6|13359.2|13365.6|13363.2|13367.4|13365|13359.9|13357.5|313
1743726000000|2025-04-04 00:20:00|13365.8|13363.4|13359.6|13358|13366.1|13363.7|13359.5|13357.9|283
1743726300000|2025-04-04 00:25:00|13359.7|13358.1|13358.4|13356.8|13361.7|13360.1|13358.1|13356.5|323
1743726600000|2025-04-04 00:30:00|13358.2|13356.6|13353.1|13351.5|13362.6|13360.2|13353.1|13351.5|491
1743726900000|2025-04-04 00:35:00|13353.2|13351.6|13348|13345.6|13354.4|13352.8|13347.7|13345.2|402
1743727200000|2025-04-04 00:40:00|13347.6|13345.2|13335.2|13332.8|13348.1|13345.7|13334.1|13331.6|585
1743727500000|2025-04-04 00:45:00|13335.6|13332.5|13338.7|13337.1|13342.1|13340.1|13332.5|13330.9|522
1743727800000|2025-04-04 00:50:00|13338.8|13337.2|13339|13337.4|13341.9|13339.8|13334.9|13332.3|470
1743728100000|2025-04-04 00:55:00|13339.1|13337.5|13342.4|13340.8|13342.5|13340.9|13337.5|13335.9|530
1743728400000|2025-04-04 01:00:00|13342.5|13340.9|13340.4|13338.8|13344.1|13342.3|13340.1|13338.5|469
1743728700000|2025-04-04 01:05:00|13340.5|13338.9|13342.3|13340.7|13343|13341.4|13337.7|13336.1|420
1743729000000|2025-04-04 01:10:00|13342.4|13340.8|13341.8|13340.2|13345.5|13343.9|13341.7|13340.1|398
1743729300000|2025-04-04 01:15:00|13342.5|13340.9|13333.3|13331.7|13344|13342|13333.2|13331.6|514
1743729600000|2025-04-04 01:20:00|13333.4|13331.8|13333.5|13331.9|13335.2|13333.6|13331.4|13329.8|427
1743729900000|2025-04-04 01:25:00|13334.2|13332.6|13335.4|13333.8|13338.3|13336.7|13333.9|13332.3|321
1743730200000|2025-04-04 01:30:00|13335.6|13334|13331.2|13329.6|13336.6|13334.8|13331.2|13329.6|444
1743730500000|2025-04-04 01:35:00|13331.3|13329.7|13328.1|13326.5|13332.4|13330.6|13326.1|13324.5|539
1743730800000|2025-04-04 01:40:00|13328|13326.4|13327.6|13326|13330|13328.4|13325|13323.4|505
1743731100000|2025-04-04 01:45:00|13328|13326.4|13328.5|13326.9|13328.7|13327.1|13322.4|13320.8|487
1743731400000|2025-04-04 01:50:00|13328.7|13327.1|13325.6|13324|13329.7|13328.1|13322.8|13321.2|474
1743731700000|2025-04-04 01:55:00|13325.7|13324.1|13328.3|13326.7|13331.3|13329.7|13325.4|13323.8|486
1743732000000|2025-04-04 02:00:00|13327.9|13326.3|13330.3|13328.7|13333.8|13332.2|13327.1|13325.5|482
1743732300000|2025-04-04 02:05:00|13330.4|13328.8|13325.1|13323.5|13331.1|13329.5|13324.3|13322.7|450
1743732600000|2025-04-04 02:10:00|13325|13323.4|13321|13319.4|13325.4|13323.8|13319.4|13317.8|429
1743732900000|2025-04-04 02:15:00|13321.1|13319.5|13329.2|13327.6|13332.7|13331.1|13319.9|13318.3|404
1743733200000|2025-04-04 02:20:00|13329.3|13327.7|13338.2|13336.6|13338.2|13336.6|13328.9|13327.3|399
1743733500000|2025-04-04 02:25:00|13338.1|13336.5|13337.3|13335.7|13344.5|13342.9|13335.6|13334|453
1743733800000|2025-04-04 02:30:00|13337.1|13335.5|13330.7|13328.3|13339.3|13337.7|13328.7|13327.1|399
1743734100000|2025-04-04 02:35:00|13330.5|13328.1|13329.6|13327.2|13332.5|13330.5|13325.5|13323.2|408
1743734400000|2025-04-04 02:40:00|13329.7|13327.3|13329.9|13328.3|13332.2|13330.6|13323.8|13322.2|410
1743734700000|2025-04-04 02:45:00|13329.7|13328.1|13329.5|13327.9|13329.8|13328.2|13326.1|13324.5|356
1743735000000|2025-04-04 02:50:00|13329.6|13328|13332.8|13331.2|13334.1|13332.5|13328.4|13326.8|403
1743735300000|2025-04-04 02:55:00|13333|13331.4|13335.8|13334.2|13337.9|13336.3|13333|13331.4|290
1743735600000|2025-04-04 03:00:00|13335.7|13334.1|13339.6|13338|13343.2|13341.6|13334.6|13333|405
1743735900000|2025-04-04 03:05:00|13339.7|13338.1|13343|13341.4|13346.5|13344.9|13337.8|13336.2|407
1743736200000|2025-04-04 03:10:00|13343.1|13341.5|13341.2|13339.6|13346.6|13345|13340.6|13339|374
1743736500000|2025-04-04 03:15:00|13341.3|13339.7|13334.2|13332.6|13342.6|13341|13334.1|13332.5|313
1743736800000|2025-04-04 03:20:00|13334.1|13332.5|13329.1|13327.5|13335.9|13334.3|13329.1|13327.5|343
1743737100000|2025-04-04 03:25:00|13329.2|13327.6|13332.7|13331.1|13335.1|13333.5|13329.2|13327.6|305
1743737400000|2025-04-04 03:30:00|13332.8|13331.2|13330.8|13329.2|13334.6|13332.4|13329.1|13327.5|440
1743737700000|2025-04-04 03:35:00|13330.9|13329.3|13325|13323.4|13331.1|13329.5|13324.4|13322.8|413
1743738000000|2025-04-04 03:40:00|13325.1|13323.5|13321.7|13320.1|13326.2|13324.6|13320.3|13318.5|472
1743738300000|2025-04-04 03:45:00|13321.8|13320.2|13322.8|13321.2|13324.2|13322.6|13319|13317.4|399
1743738600000|2025-04-04 03:50:00|13323|13321.4|13319.1|13317.5|13323.2|13321.6|13317.9|13316.3|460
1743738900000|2025-04-04 03:55:00|13319.2|13317.6|13318.2|13316.6|13324.2|13322.6|13317.9|13316.3|412
1743739200000|2025-04-04 04:00:00|13318.4|13316.8|13314.9|13313.3|13321.7|13319.7|13314.5|13312.9|406
1743739500000|2025-04-04 04:05:00|13315|13313.4|13311.9|13310.3|13315.5|13313.9|13310|13308.4|405
1743739800000|2025-04-04 04:10:00|13311.8|13310.2|13319.2|13317.6|13319.5|13317.9|13311.7|13310.1|454
1743740100000|2025-04-04 04:15:00|13319.3|13317.7|13316.7|13315.1|13323.8|13320.8|13316.7|13315.1|478
1743740400000|2025-04-04 04:20:00|13316.8|13315.2|13318|13316.4|13319.6|13318|13314.1|13312.5|422
1743740700000|2025-04-04 04:25:00|13317.9|13316.3|13319.4|13317.8|13319.6|13318|13316.7|13315.1|203
1743741000000|2025-04-04 04:30:00|13320.7|13319.1|13321.9|13320.3|13323.3|13321.7|13320.7|13319.1|315
1743741300000|2025-04-04 04:35:00|13321.8|13320.2|13317.1|13314.7|13321.9|13320.3|13315.8|13313.9|298
1743741600000|2025-04-04 04:40:00|13316.9|13315.3|13315.1|13313.5|13318.2|13316.2|13314.7|13312.9|305
1743741900000|2025-04-04 04:45:00|13315.2|13313.6|13320.2|13318.6|13320.4|13318.6|13313.4|13311.8|315
1743742200000|2025-04-04 04:50:00|13320|13318.4|13323|13321.4|13325.2|13323.6|13320|13318.4|346
1743742500000|2025-04-04 04:55:00|13322.8|13321.2|13324.7|13323.1|13325.5|13323.9|13322.7|13320.8|390
1743742800000|2025-04-04 05:00:00|13324.5|13322.9|13321.8|13320.2|13329.8|13327.7|13321.8|13320.2|300
1743743100000|2025-04-04 05:05:00|13321.9|13320.3|13319.8|13318.2|13323.9|13322.3|13318.5|13316.9|367
1743743400000|2025-04-04 05:10:00|13319.6|13318|13320.7|13319.1|13322.2|13320.6|13318.2|13316.6|296
1743743700000|2025-04-04 05:15:00|13320.8|13319.2|13317.6|13316|13320.8|13319.2|13316.9|13315.3|364
1743744000000|2025-04-04 05:20:00|13317.7|13316.1|13317|13315.4|13318.1|13316.5|13314.6|13313|296
1743744300000|2025-04-04 05:25:00|13316.8|13315.2|13316.2|13314.6|13317.4|13315.3|13314.1|13312.3|372
1743744600000|2025-04-04 05:30:00|13316|13314.4|13325.3|13323.7|13326.9|13325.3|13316|13314.4|485
1743744900000|2025-04-04 05:35:00|13325.1|13323.5|13330.9|13329.3|13331.4|13329.8|13323.9|13322.3|364
1743745200000|2025-04-04 05:40:00|13330.8|13329.2|13332.4|13330.8|13334.3|13332.7|13329.6|13328|234
1743745500000|2025-04-04 05:45:00|13332.5|13330.9|13331.6|13330|13334.4|13332.8|13330|13328.2|350
1743745800000|2025-04-04 05:50:00|13331.7|13330.1|13331.9|13330.3|13332.4|13330.8|13328.7|13327.1|354
1743746100000|2025-04-04 05:55:00|13331.7|13330.1|13325.7|13324.1|13331.8|13330.2|13324.5|13322.9|433
1743746400000|2025-04-04 06:00:00|13325.9|13324.3|13330.2|13328.6|13330.4|13328.8|13324.8|13323.2|455
1743746700000|2025-04-04 06:05:00|13330.1|13328.5|13332.2|13330.6|13333.6|13332|13329.5|13327.9|436
1743747000000|2025-04-04 06:10:00|13332.3|13330.7|13327.1|13325.5|13332.9|13331.3|13324.6|13323|445
1743747300000|2025-04-04 06:15:00|13327.2|13325.6|13329|13327.4|13329.9|13328.3|13323.1|13321.5|367
1743747600000|2025-04-04 06:20:00|13328.9|13327.3|13332.6|13331|13332.6|13331|13328.9|13327.3|417
1743747900000|2025-04-04 06:25:00|13332.8|13331.2|13333.4|13331.8|13335.8|13334.2|13331.8|13330.2|400
1743748200000|2025-04-04 06:30:00|13333|13331.4|13331.9|13330.3|13336.5|13334.9|13331.9|13330.3|330
1743748500000|2025-04-04 06:35:00|13331.8|13330.2|13335.1|13333.5|13335.1|13333.5|13330|13328.4|386
1743748800000|2025-04-04 06:40:00|13335.2|13333.6|13337.2|13335.6|13339.1|13337.5|13334|13332.4|406
1743749100000|2025-04-04 06:45:00|13337.3|13335.7|13337.5|13335.9|13338.2|13336.6|13332.9|13331.3|413
1743749400000|2025-04-04 06:50:00|13337.4|13335.8|13336.2|13334.6|13339.5|13337.9|13335.5|13333.9|420
1743749700000|2025-04-04 06:55:00|13336.3|13334.7|13339.2|13337.6|13341|13339.4|13335.7|13334.1|522
1743750000000|2025-04-04 07:00:00|13339.3|13337.7|13337.7|13336.1|13340.7|13339.1|13333.2|13331.6|534
1743750300000|2025-04-04 07:05:00|13337.8|13336.2|13331.5|13329.9|13338.5|13336.5|13331.2|13329.6|456
1743750600000|2025-04-04 07:10:00|13331.6|13330|13328.7|13327.1|13332|13330.4|13325.9|13324|448
1743750900000|2025-04-04 07:15:00|13328.8|13327.2|13338.5|13336.9|13338.8|13337.2|13327.6|13326|557
1743751200000|2025-04-04 07:20:00|13338.4|13336.8|13335|13333.4|13339.8|13338.2|13332.8|13331.2|556
1743751500000|2025-04-04 07:25:00|13334.9|13333.3|13337.4|13335.8|13337.9|13336|13333.2|13331.6|475
1743751800000|2025-04-04 07:30:00|13337.2|13335.6|13337.8|13336.2|13339.1|13337.5|13334.9|13333.3|505
1743752100000|2025-04-04 07:35:00|13337.7|13336.1|13351.9|13350.3|13352|13350.4|13337.5|13335.9|583
1743752400000|2025-04-04 07:40:00|13351.7|13350.1|13349.8|13348.2|13353.7|13352.1|13346.9|13345.3|589
1743752700000|2025-04-04 07:45:00|13349.9|13348.3|13351.3|13349.7|13356.6|13355|13348.9|13347.3|573
1743753000000|2025-04-04 07:50:00|13351.4|13349.8|13347.9|13346.3|13351.8|13350.2|13346.8|13345.2|538
1743753300000|2025-04-04 07:55:00|13347.7|13346.1|13354.3|13352.7|13357.8|13356.2|13345.8|13344.2|591
1743753600000|2025-04-04 08:00:00|13354|13352.4|13356.9|13355.3|13365.9|13364.3|13353.6|13352|750
1743753900000|2025-04-04 08:05:00|13356.5|13354.9|13350.2|13348.6|13359|13357.4|13349.7|13348.1|571
1743754200000|2025-04-04 08:10:00|13350|13348.4|13350.7|13349.1|13354.9|13353.3|13349.2|13347.6|534
1743754500000|2025-04-04 08:15:00|13350.8|13349.2|13349.2|13347.6|13353.6|13352|13347.7|13346.1|551
1743754800000|2025-04-04 08:20:00|13349.7|13348.1|13354.4|13352.8|13354.6|13353|13349.4|13347.8|437
1743755100000|2025-04-04 08:25:00|13354.9|13353.3|13349.1|13347.5|13355.3|13353.7|13349|13347.4|309
1743755400000|2025-04-04 08:30:00|13349|13347.4|13350.7|13349.1|13351.5|13349.9|13347.3|13345.7|362
1743755700000|2025-04-04 08:35:00|13350.8|13349.2|13354.9|13353.3|13355.2|13353.6|13350.3|13348.7|421
1743756000000|2025-04-04 08:40:00|13355.1|13353.5|13348.8|13347.2|13357.3|13355.7|13348.8|13347.2|474
1743756300000|2025-04-04 08:45:00|13348.9|13347.3|13351.7|13350.1|13351.8|13350.2|13345.4|13343.8|382
1743756600000|2025-04-04 08:50:00|13351.6|13350|13361.4|13359.8|13362.7|13361.1|13351.3|13349.2|526
1743756900000|2025-04-04 08:55:00|13361.3|13359.7|13362.7|13361.1|13365.4|13363.8|13360|13358.4|378
1743757200000|2025-04-04 09:00:00|13362.6|13361|13372.8|13371.2|13373.7|13372.1|13362.6|13361|410
1743757500000|2025-04-04 09:05:00|13372.9|13371.3|13369|13367.4|13377.2|13375.6|13368.2|13366.6|439
1743757800000|2025-04-04 09:10:00|13369.3|13367.7|13374.7|13373.1|13376|13374.4|13369.1|13367.5|406
1743758100000|2025-04-04 09:15:00|13374.9|13373.3|13375.5|13373.9|13378|13376.4|13372.2|13370.6|442
1743758400000|2025-04-04 09:20:00|13375.6|13374|13373.7|13372.1|13377.1|13375.5|13372.6|13371|406
1743758700000|2025-04-04 09:25:00|13373.5|13371.9|13377|13375.4|13378.8|13377.2|13373.2|13371.6|373
1743759000000|2025-04-04 09:30:00|13376.9|13375.3|13379|13376.6|13380.5|13378.1|13376.3|13374.2|369
1743759300000|2025-04-04 09:35:00|13379.1|13376.7|13373.8|13371.4|13379.5|13377.1|13373.2|13370.8|399
1743759600000|2025-04-04 09:40:00|13373.9|13371.5|13379.3|13377.7|13379.9|13378.3|13373.4|13371|349
1743759900000|2025-04-04 09:45:00|13379.4|13377.8|13372.7|13371.1|13381.3|13379.7|13372.4|13370.8|436
1743760200000|2025-04-04 09:50:00|13372.9|13371.3|13374.5|13372.9|13374.9|13373.3|13369.4|13367.8|429
1743760500000|2025-04-04 09:55:00|13374.7|13373.1|13373.5|13371.9|13376.9|13375.3|13372.6|13371|386
1743760800000|2025-04-04 10:00:00|13373.6|13372|13378.4|13376.8|13378.4|13376.8|13373|13371.4|472
1743761100000|2025-04-04 10:05:00|13378.2|13376.6|13372.5|13370.1|13382.3|13378.8|13368.4|13365.3|684
1743761400000|2025-04-04 10:10:00|13372.9|13370.5|13382.1|13380.5|13384.1|13382.3|13371.3|13368.9|799
1743761700000|2025-04-04 10:15:00|13382.7|13380.3|13371.8|13369.4|13383.8|13382.1|13371.7|13369.3|706
1743762000000|2025-04-04 10:20:00|13371.7|13369.3|13357.6|13356|13374.3|13372.7|13357.6|13355.4|846
1743762300000|2025-04-04 10:25:00|13357.7|13356.1|13356.5|13354.9|13361.7|13360|13353.6|13352|794
1743762600000|2025-04-04 10:30:00|13356.1|13354.5|13355.8|13354.2|13363.8|13362.2|13352.1|13350.5|774
1743762900000|2025-04-04 10:35:00|13355.9|13354.3|13365|13363.4|13365|13363.4|13354.5|13352.9|693
1743763200000|2025-04-04 10:40:00|13365.5|13363.9|13364.8|13362.4|13367.1|13365.1|13359.2|13356.8|723
1743763500000|2025-04-04 10:45:00|13365|13362.6|13363.2|13360.8|13365.5|13363.1|13357.2|13354.8|642
1743763800000|2025-04-04 10:50:00|13363.3|13360.9|13368|13364.5|13368|13364.5|13359.7|13357.3|753
1743764100000|2025-04-04 10:55:00|13368.2|13364.8|13368.5|13366.1|13371.2|13368|13365.6|13363.2|709
1743764400000|2025-04-04 11:00:00|13368.7|13366.3|13359.5|13357.1|13374.1|13371.7|13358.5|13356.1|796
1743764700000|2025-04-04 11:05:00|13359.3|13356.9|13366.8|13364.5|13368.1|13365.7|13357|13354.6|769
1743765000000|2025-04-04 11:10:00|13366.9|13364.6|13371.1|13368.7|13376.8|13374.4|13364.1|13361.7|738
1743765300000|2025-04-04 11:15:00|13371|13368.6|13382.6|13380.2|13382.6|13380.2|13367.2|13364.8|692
1743765600000|2025-04-04 11:20:00|13382.7|13380.3|13393|13390.5|13394.1|13391.2|13381.6|13379.2|518
1743765900000|2025-04-04 11:25:00|13393.1|13390.7|13396.1|13393.7|13397.8|13395.1|13391|13388.6|608
1743766200000|2025-04-04 11:30:00|13395.9|13393.6|13415.3|13412.3|13417.7|13415.1|13394.7|13392.2|679
1743766500000|2025-04-04 11:35:00|13415.5|13413.1|13396.6|13391|13417.6|13415.2|13393.1|13387.8|605
1743766800000|2025-04-04 11:40:00|13396|13390.3|13381.8|13379.2|13399.3|13394.7|13380.3|13376.4|642
1743767100000|2025-04-04 11:45:00|13381.9|13379.1|13398.2|13395.4|13400.7|13396.8|13381.7|13378.9|482
1743767400000|2025-04-04 11:50:00|13398.3|13395.2|13393|13390.6|13398.5|13396.1|13387|13383.6|707
1743767700000|2025-04-04 11:55:00|13393.9|13390.9|13395.3|13392.4|13397.9|13395|13390.9|13388|582
1743768000000|2025-04-04 12:00:00|13394.4|13392|13393.7|13390.9|13400.7|13398.3|13386.9|13384.5|898
1743768300000|2025-04-04 12:05:00|13393.4|13390.8|13389.9|13387|13393.9|13391.1|13380.8|13378.5|892
1743768600000|2025-04-04 12:10:00|13390.1|13387.1|13395.4|13393|13396.9|13394.2|13389|13386.6|818
1743768900000|2025-04-04 12:15:00|13395.2|13392.8|13378.5|13374.9|13396|13393.1|13374.8|13371.1|929
1743769200000|2025-04-04 12:20:00|13378.1|13374.6|13379.6|13375.6|13383.8|13380.3|13374.1|13370.6|781
1743769500000|2025-04-04 12:25:00|13379.3|13375.5|13381|13365|13385.4|13381.2|13368.8|13352.8|725
1743769800000|2025-04-04 12:30:00|13388.3|13372.3|13387|13383.3|13392.5|13386.2|13376.1|13368.4|551
1743770100000|2025-04-04 12:35:00|13387.6|13383.4|13391.7|13389|13393.4|13389.7|13380.1|13377.7|990
1743770400000|2025-04-04 12:40:00|13391.4|13388.4|13394.5|13392.1|13397.4|13395|13387.8|13385.3|859
1743770700000|2025-04-04 12:45:00|13394.4|13392|13387.6|13384.7|13395.9|13393.4|13383.1|13380.7|783
1743771000000|2025-04-04 12:50:00|13387.5|13385.1|13396.6|13394.2|13397.4|13395|13381.9|13379.5|730
1743771300000|2025-04-04 12:55:00|13396|13393.6|13392.9|13390.4|13400.6|13398.2|13391.3|13388.9|775
1743771600000|2025-04-04 13:00:00|13392.8|13390.1|13382.9|13380.5|13397.9|13395.5|13379.8|13377.3|837
1743771900000|2025-04-04 13:05:00|13382.8|13380.4|13378.1|13375.7|13387|13382.5|13377.2|13374.8|779
1743772200000|2025-04-04 13:10:00|13377.9|13375.5|13374.7|13372.2|13379.6|13377.3|13373.4|13371|726
1743772500000|2025-04-04 13:15:00|13374.9|13372.3|13374.1|13371.8|13379.4|13377|13373.6|13371.2|637
1743772800000|2025-04-04 13:20:00|13374.5|13372.1|13375.7|13373.2|13382.8|13380.1|13373.9|13371.5|696
1743773100000|2025-04-04 13:25:00|13375.6|13373.1|13387.5|13383.5|13391.8|13389|13375|13372.5|913
1743773400000|2025-04-04 13:30:00|13387.8|13384.1|13391.2|13388.8|13393|13390.6|13379.8|13377.2|857
1743773700000|2025-04-04 13:35:00|13391.3|13388.9|13391.7|13389|13394.3|13391.1|13384.2|13381.8|828
1743774000000|2025-04-04 13:40:00|13391.9|13389.1|13397|13394.2|13397|13394.2|13388.8|13385.8|777
1743774300000|2025-04-04 13:45:00|13396.5|13394.1|13398.6|13396.2|13403.5|13401|13392.5|13390.1|825
1743774600000|2025-04-04 13:50:00|13398.5|13396.1|13409.4|13406.9|13410.2|13407.8|13396.4|13394|741
1743774900000|2025-04-04 13:55:00|13409.6|13407|13413.3|13410.7|13413.9|13411.6|13406|13403.3|851
1743775200000|2025-04-04 14:00:00|13413.9|13411.2|13414.5|13412.1|13415.7|13413.3|13412.2|13409.8|541
1743775500000|2025-04-04 14:05:00|13414.4|13412|13410.4|13407.8|13414.4|13412|13405.1|13402.2|761
1743775800000|2025-04-04 14:10:00|13410.3|13407.7|13409.1|13406.1|13413.4|13411|13403.9|13400.9|687
1743776100000|2025-04-04 14:15:00|13409|13406|13412|13409.3|13413.9|13411|13403.8|13401|709
1743776400000|2025-04-04 14:20:00|13411.9|13409.1|13420.4|13417.9|13421.6|13419|13410|13406.7|759
1743776700000|2025-04-04 14:25:00|13420.2|13417.8|13417.3|13414.9|13422|13419.6|13415.4|13413|753
1743777000000|2025-04-04 14:30:00|13417.7|13415.2|13424.7|13422.3|13425|13422.6|13417.6|13415|631
1743777300000|2025-04-04 14:35:00|13424.5|13422.1|13432.8|13430|13435.8|13433.1|13424.4|13422|716
1743777600000|2025-04-04 14:40:00|13433|13430.2|13438.7|13436|13439.8|13437.4|13430.6|13428|690
1743777900000|2025-04-04 14:45:00|13438.9|13436.1|13438.2|13435.8|13442.4|13440|13437|13434.7|664
1743778200000|2025-04-04 14:50:00|13438.6|13435.7|13428.9|13426.5|13442.9|13440.1|13427.9|13425.5|880
1743778500000|2025-04-04 14:55:00|13429.3|13426.9|13427.1|13424.7|13431.8|13429.4|13426|13423.6|735
1743778800000|2025-04-04 15:00:00|13426.5|13424.1|13416.6|13413.9|13430.1|13427.6|13410.6|13408.1|876
1743779100000|2025-04-04 15:05:00|13417.3|13414.5|13423|13420.1|13425.2|13422.8|13410.1|13407.2|798
1743779400000|2025-04-04 15:10:00|13422.9|13419.9|13409.1|13406.8|13423.2|13420.8|13409.1|13406.5|729
1743779700000|2025-04-04 15:15:00|13409.2|13406.7|13412|13408.9|13417.6|13414.7|13407.6|13405.2|660
1743780000000|2025-04-04 15:20:00|13411.6|13409.2|13412.3|13407.4|13418|13414.7|13409.1|13405.9|436
1743780300000|2025-04-04 15:25:00|13413.6|13406.8|13420.1|13417|13423.1|13420.4|13411.2|13405.6|453
1743780600000|2025-04-04 15:30:00|13420.3|13417.1|13425.4|13420.8|13435.1|13432|13418|13414.8|623
1743780900000|2025-04-04 15:35:00|13425.2|13420.6|13428.3|13424.1|13431.7|13427.1|13423.2|13418.7|733
1743781200000|2025-04-04 15:40:00|13428.4|13424.3|13432.8|13429.8|13434.2|13431.1|13427.3|13422.8|838
1743781500000|2025-04-04 15:45:00|13433|13430|13423.8|13421|13433.1|13430|13421.6|13419|679
1743781800000|2025-04-04 15:50:00|13424.1|13420.8|13425.2|13422.7|13428.1|13424.9|13419|13416.6|688
1743782100000|2025-04-04 15:55:00|13425.3|13422.8|13422.6|13419.7|13426.2|13423.1|13418.9|13416.5|709
1743782400000|2025-04-04 16:00:00|13422.3|13419.9|13425.8|13422.8|13426.4|13424|13419.3|13416.6|675
1743782700000|2025-04-04 16:05:00|13426|13423|13430.2|13427.8|13431|13427.9|13423.5|13420.7|697
1743783000000|2025-04-04 16:10:00|13430.1|13427.7|13431.3|13428.7|13432.4|13430|13428.8|13425.8|552
1743783300000|2025-04-04 16:15:00|13431|13428|13435.9|13433|13436.3|13433.2|13430.1|13427.2|491
1743783600000|2025-04-04 16:20:00|13435.8|13432.9|13437.9|13434.9|13440.8|13438.4|13434.2|13431.2|542
1743783900000|2025-04-04 16:25:00|13438.6|13435|13433.1|13430.5|13439.9|13436.8|13431.9|13429.5|452
1743784200000|2025-04-04 16:30:00|13432.9|13430.2|13429.2|13426.2|13434.6|13431.9|13428.9|13425.9|449
1743784500000|2025-04-04 16:35:00|13429.3|13426.3|13437.4|13434.9|13437.4|13434.9|13427.8|13425.3|407
1743784800000|2025-04-04 16:40:00|13438|13434.8|13445.1|13441.9|13446|13443.3|13434.1|13431.6|450
1743785100000|2025-04-04 16:45:00|13444.5|13441.8|13446.1|13443|13448.3|13445.4|13443.2|13440.7|451
1743785400000|2025-04-04 16:50:00|13446|13442.8|13446.7|13443.8|13448.6|13445.3|13444.2|13441.7|411
1743785700000|2025-04-04 16:55:00|13446.9|13443.9|13448.1|13445.8|13450.6|13447.2|13446.4|13443.8|506
1743786000000|2025-04-04 17:00:00|13448.3|13445.4|13450.5|13448.1|13450.8|13448.1|13445.7|13443.3|498
1743786300000|2025-04-04 17:05:00|13451.6|13448.9|13464.3|13461.9|13464.4|13462|13450.1|13447.8|684
1743786600000|2025-04-04 17:10:00|13464|13461.6|13469.3|13467|13474.4|13471.7|13463.9|13461.1|667
1743786900000|2025-04-04 17:15:00|13469.1|13466.2|13473.1|13470.1|13473.3|13470.5|13465.8|13462.8|447
1743787200000|2025-04-04 17:20:00|13473.2|13470.4|13478.8|13476.5|13480|13477.1|13473.1|13470.4|372
1743787500000|2025-04-04 17:25:00|13478.9|13476.3|13480|13476.9|13480.6|13478|13477.3|13474.9|374
1743787800000|2025-04-04 17:30:00|13480.1|13476.8|13479|13476.1|13481.8|13479.4|13477.7|13474.8|323
1743788100000|2025-04-04 17:35:00|13479.3|13476|13471.5|13468.7|13479.8|13477.1|13467.7|13465.2|569
1743788400000|2025-04-04 17:40:00|13471.6|13468.1|13460.9|13458.3|13472.5|13470|13458|13455.6|638
1743788700000|2025-04-04 17:45:00|13461|13458.6|13454.1|13451.3|13462.2|13459.4|13452|13448.6|657
1743789000000|2025-04-04 17:50:00|13454.6|13451.6|13451.3|13448.9|13457.1|13454.1|13450|13446.6|496
1743789300000|2025-04-04 17:55:00|13451.4|13449|13456.9|13454.2|13458.3|13455.8|13450|13447.2|719
1743789600000|2025-04-04 18:00:00|13457.1|13454|13458.2|13455.2|13460.7|13457.8|13456.1|13453|686
1743789900000|2025-04-04 18:05:00|13458.1|13455|13453.1|13450.2|13458.5|13456.1|13452.8|13449.8|680
1743790200000|2025-04-04 18:10:00|13452.9|13450.4|13454.2|13451.1|13456|13453|13451.9|13449.3|617
1743790500000|2025-04-04 18:15:00|13454.4|13451.8|13453.9|13450.8|13457.5|13454.4|13452|13449.6|630
1743790800000|2025-04-04 18:20:00|13453.8|13450.7|13456.7|13453.8|13457|13454.1|13452.5|13449.9|454
1743791100000|2025-04-04 18:25:00|13456.6|13453.7|13453.9|13451.4|13457.3|13454.8|13453|13450.4|583
1743791400000|2025-04-04 18:30:00|13453.1|13451|13453.1|13450|13455.3|13452.5|13450.2|13447.7|621
1743791700000|2025-04-04 18:35:00|13453|13450.2|13459.6|13457.2|13462.3|13459.7|13451.5|13449|575
1743792000000|2025-04-04 18:40:00|13459.7|13457.7|13456.3|13453.4|13460.9|13458.3|13455.2|13452.5|600
1743792300000|2025-04-04 18:45:00|13456.4|13453.8|13457.3|13454.9|13459.5|13457.1|13456.1|13453.3|591
1743792600000|2025-04-04 18:50:00|13457.8|13454.5|13462|13459.1|13462.2|13459.9|13456.2|13453.9|677
1743792900000|2025-04-04 18:55:00|13461.9|13459.3|13470|13467.7|13473|13470.6|13461.7|13459.2|620
1743793200000|2025-04-04 19:00:00|13470.3|13467.8|13478.9|13475|13479.2|13476|13470.3|13467.8|615
1743793500000|2025-04-04 19:05:00|13479|13474.9|13478.3|13475.4|13479.3|13476.9|13475.9|13472.9|592
1743793800000|2025-04-04 19:10:00|13478.2|13475.2|13476|13472.8|13479.2|13476.6|13475.2|13472.7|461
1743794100000|2025-04-04 19:15:00|13475.4|13473|13469.9|13467.1|13477|13473.9|13469.8|13466.7|566
1743794400000|2025-04-04 19:20:00|13470|13467.4|13467|13463.8|13472.9|13470.1|13466.9|13463.7|711
1743794700000|2025-04-04 19:25:00|13467.1|13463.9|13468|13464.9|13468.9|13465.7|13464.1|13461|630
1743795000000|2025-04-04 19:30:00|13468.2|13465|13463.9|13460.7|13469.2|13466|13463.2|13460.5|553
1743795300000|2025-04-04 19:35:00|13463.3|13461|13463|13459.9|13465|13462|13461|13457|637
1743795600000|2025-04-04 19:40:00|13462.9|13459.8|13456.3|13453.9|13463.2|13460.6|13456.2|13453.7|489
1743795900000|2025-04-04 19:45:00|13456.5|13454.1|13459.6|13455.4|13461.4|13456.4|13453|13449.8|559
1743796200000|2025-04-04 19:50:00|13459|13455.6|13462.1|13459|13463.9|13461|13458.4|13454.2|678
1743796500000|2025-04-04 19:55:00|13462.2|13459.8|13469.3|13466.6|13469.9|13467.4|13462.2|13459|749
1743796800000|2025-04-04 20:00:00|13470|13466.1|13470.2|13467.8|13474.1|13469.7|13468.9|13465.6|498
1743797100000|2025-04-04 20:05:00|13470.3|13467.9|13472.2|13469.8|13474.7|13472.3|13470.2|13467.8|213
1743797400000|2025-04-04 20:10:00|13472|13469.6|13470.4|13468|13472.4|13470|13469.8|13467.4|292
1743797700000|2025-04-04 20:15:00|13470|13467.6|13465.6|13463.2|13471|13468.6|13465.4|13463|132
1743798000000|2025-04-04 20:20:00|13465.5|13463.1|13474.1|13471.7|13474.5|13472.1|13465.4|13463|406
1743798300000|2025-04-04 20:25:00|13474|13471.6|13476.1|13473.7|13476.9|13474.5|13473.3|13470.9|362
1743798600000|2025-04-04 20:30:00|13476.4|13474|13476.7|13474.3|13480.9|13478.5|13474.3|13471.9|301
1743798900000|2025-04-04 20:35:00|13476.9|13474.5|13479.3|13476.9|13480.7|13478.3|13476.9|13474.5|116
1743799200000|2025-04-04 20:40:00|13478.9|13476.5|13480.6|13478.2|13480.9|13478.5|13478.9|13476.5|34
1743799500000|2025-04-04 20:45:00|13479.9|13477.5|13477.6|13475.2|13480.6|13478.2|13477.6|13475.2|70
1743799800000|2025-04-04 20:50:00|13478|13475.6|13466.6|13450.6|13478.3|13475.9|13452.1|13436.8|75
1743800100000|2025-04-04 20:55:00|13462.5|13446.5|13482|13466|13482|13466|13459.5|13443.5|28
1743969600000|2025-04-06 20:00:00|13474.7|13452.7|13474.7|13452.7|13474.7|13452.7|13474.7|13452.7|1
1743969900000|2025-04-06 20:05:00|13474.5|13452.5|13474.5|13452.5|13474.5|13452.5|13474.5|13452.5|1
1743970500000|2025-04-06 20:15:00|13474.7|13452.7|13474.7|13452.7|13474.7|13452.7|13474.7|13452.7|1
1743971100000|2025-04-06 20:25:00|13474.5|13452.5|13474.7|13452.7|13474.8|13452.8|13474.5|13452.5|3
1743971400000|2025-04-06 20:30:00|13474.8|13452.8|13474.8|13452.8|13474.8|13452.8|13474.8|13452.8|1
1743972300000|2025-04-06 20:45:00|13474.5|13452.5|13474.5|13452.5|13474.5|13452.5|13474.5|13452.5|1
1743973200000|2025-04-06 21:00:00|13474|13453|13474|13453|13474|13453|13474|13453|1
1743974100000|2025-04-06 21:15:00|13471.7|13455.7|13483.2|13467.2|13483.2|13467.2|13471.7|13455.7|17
1743974400000|2025-04-06 21:20:00|13482.1|13466.1|13483.2|13467.2|13483.2|13467.2|13479.9|13463.9|67
1743974700000|2025-04-06 21:25:00|13480.9|13464.9|13482.9|13466.9|13483.8|13467.8|13480.9|13464.9|53
1743975000000|2025-04-06 21:30:00|13482.8|13466.8|13483.1|13467.1|13483.7|13467.7|13482|13466|45
1743975300000|2025-04-06 21:35:00|13482.4|13466.4|13482.5|13466.5|13482.7|13466.7|13481|13465|34
1743975600000|2025-04-06 21:40:00|13481.2|13465.2|13482.9|13466.9|13482.9|13466.9|13480.9|13464.9|16
1743975900000|2025-04-06 21:45:00|13482.7|13466.7|13482.8|13466.8|13482.8|13466.8|13482.7|13466.7|4
1743976200000|2025-04-06 21:50:00|13482.7|13466.7|13482.8|13466.8|13482.9|13466.9|13480.9|13464.9|6
1743976500000|2025-04-06 21:55:00|13482.7|13466.7|13482.7|13466.7|13482.8|13466.8|13482.7|13466.7|3
1743976800000|2025-04-06 22:00:00|13478.3|13462.3|13483.6|13467.6|13487|13471|13478.3|13462.3|75
1743977100000|2025-04-06 22:05:00|13483.3|13467.3|13488.4|13472.4|13495.6|13479.6|13483.3|13467.3|21
1743977400000|2025-04-06 22:10:00|13488.5|13472.5|13487.7|13471.7|13490.7|13474.7|13485.4|13469.4|50
1743977700000|2025-04-06 22:15:00|13488|13472|13488.9|13472.9|13490|13474|13484.7|13468.7|69
1743978000000|2025-04-06 22:20:00|13489.3|13473.3|13481.1|13465.1|13489.9|13473.9|13478.3|13462.3|58
1743978300000|2025-04-06 22:25:00|13481.8|13465.8|13482.3|13466.3|13486|13470|13481.6|13465.6|41
1743978600000|2025-04-06 22:30:00|13481.6|13465.6|13466.1|13450.1|13485.2|13469.2|13466.1|13450.1|49
1743978900000|2025-04-06 22:35:00|13465.9|13449.9|13465.1|13449.1|13472.5|13456.5|13463.9|13447.9|61
1743979200000|2025-04-06 22:40:00|13465.3|13449.3|13467.2|13451.2|13470.6|13454.6|13464.9|13448.9|75
1743979500000|2025-04-06 22:45:00|13470.8|13454.8|13474|13458|13475.1|13460.7|13468.1|13452.1|67
1743979800000|2025-04-06 22:50:00|13473.1|13457.1|13471.5|13455.5|13481.6|13466.9|13471.5|13455.5|98
1743980100000|2025-04-06 22:55:00|13471.7|13455.7|13472.5|13456.5|13474|13458|13470.6|13454.6|70
1743980400000|2025-04-06 23:00:00|13471.4|13456.6|13461.4|13451.8|13471.4|13457.7|13459.1|13445|180
1743980700000|2025-04-06 23:05:00|13462.7|13452.2|13462|13452.4|13465.3|13456.1|13453.7|13444.8|329
1743981000000|2025-04-06 23:10:00|13461.5|13452.9|13448.7|13443.7|13462.1|13454.6|13447|13441.4|321
1743981300000|2025-04-06 23:15:00|13448.2|13443|13458.8|13451.1|13459.4|13452|13447.8|13442.1|445
1743981600000|2025-04-06 23:20:00|13459|13451.3|13447.1|13442|13460|13453.4|13447.1|13441.5|472
1743981900000|2025-04-06 23:25:00|13447.2|13442.2|13451.1|13446.2|13452.4|13449.1|13443.6|13439|258
1743982200000|2025-04-06 23:30:00|13450.9|13445.9|13458.1|13450.1|13458.4|13450.1|13449|13442.9|403
1743982500000|2025-04-06 23:35:00|13458.9|13450.4|13459.9|13454.1|13460.7|13455.2|13453.5|13448.7|383
1743982800000|2025-04-06 23:40:00|13459.8|13454|13450.7|13445.1|13460.2|13455.3|13450.6|13445|353
1743983100000|2025-04-06 23:45:00|13450.6|13445.5|13453.6|13451.2|13456.9|13452|13448.2|13445.1|420
1743983400000|2025-04-06 23:50:00|13453|13450.6|13459.9|13457.5|13460.9|13458.5|13449.9|13447.5|578
1743983700000|2025-04-06 23:55:00|13459.8|13457.4|13468|13466.4|13468.7|13466.4|13458.2|13455.7|577
1743984000000|2025-04-07 00:00:00|13468.3|13465.9|13465.1|13462|13470|13467.6|13454.5|13451.6|664
1743984300000|2025-04-07 00:05:00|13465.3|13462.2|13466.4|13464|13474.1|13470.7|13464|13459.6|584
1743984600000|2025-04-07 00:10:00|13466.3|13463.9|13477.3|13474.9|13478.4|13475.8|13465.8|13463.4|458
1743984900000|2025-04-07 00:15:00|13477.4|13475|13472.1|13469.7|13477.6|13475.1|13468.1|13465.7|483
1743985200000|2025-04-07 00:20:00|13472|13469.6|13464.7|13461.7|13475.9|13473.5|13462|13459.2|503
1743985500000|2025-04-07 00:25:00|13464.5|13461.6|13471.7|13470.1|13472.5|13470.9|13464.5|13461.4|397
1743985800000|2025-04-07 00:30:00|13471.8|13470.2|13465.5|13463.9|13472.5|13470.9|13459.6|13458|486
1743986100000|2025-04-07 00:35:00|13466.2|13464.6|13464.1|13461.7|13468.8|13466.2|13461.9|13458.2|482
1743986400000|2025-04-07 00:40:00|13463.9|13461.5|13476.3|13473.9|13476.6|13474.2|13462.9|13460.6|399
1743986700000|2025-04-07 00:45:00|13476.4|13474|13481.8|13479.4|13482.5|13480.5|13474.9|13472.9|479
1743987000000|2025-04-07 00:50:00|13481.1|13479.5|13476.5|13474.1|13483|13479.9|13475.5|13473.1|476
1743987300000|2025-04-07 00:55:00|13476.4|13474|13476.1|13473.7|13479.6|13477.2|13475.1|13473.1|433
1743987600000|2025-04-07 01:00:00|13475.9|13473.5|13482.3|13479.9|13482.3|13479.9|13473.1|13470.7|532
1743987900000|2025-04-07 01:05:00|13482.4|13480|13482.3|13479.9|13485.1|13482.7|13478.7|13476.3|432
1743988200000|2025-04-07 01:10:00|13481.9|13479.5|13483|13480.6|13487.2|13485.1|13480.5|13478.2|496
1743988500000|2025-04-07 01:15:00|13483.1|13481.5|13486.8|13484.4|13499.1|13495.5|13482.4|13480.6|592
1743988800000|2025-04-07 01:20:00|13486.9|13484.5|13479.9|13477.5|13490.6|13488.2|13478.9|13476.5|553
1743989100000|2025-04-07 01:25:00|13479.8|13477.4|13474.8|13472.4|13480|13477.6|13468.6|13466.2|455
1743989400000|2025-04-07 01:30:00|13474.5|13472.1|13483|13480.6|13488.4|13486|13474.3|13471.9|600
1743989700000|2025-04-07 01:35:00|13482.9|13480.5|13485.6|13483.2|13491.2|13489.5|13480.8|13478.4|650
1743990000000|2025-04-07 01:40:00|13485.4|13483|13483|13480.6|13487.9|13486|13480.4|13478|527
1743990300000|2025-04-07 01:45:00|13483.1|13480.7|13485.3|13482.9|13486.5|13484.1|13482.7|13480.3|460
1743990600000|2025-04-07 01:50:00|13485.4|13483|13482.3|13479.9|13485.6|13483.2|13480.8|13478.4|396
1743990900000|2025-04-07 01:55:00|13482.4|13480|13481.4|13479|13485.6|13483.4|13480.1|13477.8|362
1743991200000|2025-04-07 02:00:00|13481.3|13478.9|13486.9|13484.5|13487.9|13485.5|13480.3|13477.9|415
1743991500000|2025-04-07 02:05:00|13487|13484.6|13483.7|13482.1|13487.4|13485|13482.7|13480.6|363
1743991800000|2025-04-07 02:10:00|13483.6|13482|13485|13483.4|13489.7|13488.1|13482.8|13481.2|353
1743992100000|2025-04-07 02:15:00|13484.9|13483.3|13490.3|13488.7|13491.2|13488.8|13482.7|13479.2|388
1743992400000|2025-04-07 02:20:00|13488.8|13487.2|13491.1|13488.7|13493.7|13491.3|13487.8|13485.4|353
1743992700000|2025-04-07 02:25:00|13491|13488.6|13496.5|13494.1|13499.9|13497.7|13491|13488.6|384
1743993000000|2025-04-07 02:30:00|13496.9|13494.5|13499.7|13498.1|13500.1|13498.3|13496|13494.4|379
1743993300000|2025-04-07 02:35:00|13499.5|13497.9|13497.5|13495.9|13499.9|13498.3|13496.3|13494.7|210
1743993600000|2025-04-07 02:40:00|13497.7|13496.1|13496.4|13494.8|13499.9|13497.9|13496|13494.4|273
1743993900000|2025-04-07 02:45:00|13496.5|13494.9|13491.1|13489.5|13497.4|13495.8|13491.1|13489.5|248
1743994200000|2025-04-07 02:50:00|13490.9|13489.3|13488.4|13486|13491.1|13489.5|13485.2|13483.6|365
1743994500000|2025-04-07 02:55:00|13488.2|13485.8|13481.5|13479.9|13490.1|13488.5|13479.8|13477.5|321
1743994800000|2025-04-07 03:00:00|13481.4|13479.8|13485.2|13483.6|13490.7|13487.8|13479.3|13477.7|455
1743995100000|2025-04-07 03:05:00|13485.3|13483.7|13485.8|13484.2|13485.9|13484.3|13482.3|13480.7|264
1743995400000|2025-04-07 03:10:00|13485.9|13484.3|13485.4|13483.8|13487.7|13485.5|13482.4|13480.8|301
1743995700000|2025-04-07 03:15:00|13485.3|13483.7|13484.4|13482.8|13485.4|13483.8|13481.7|13479.3|338
1743996000000|2025-04-07 03:20:00|13484.5|13482.9|13476.3|13474.7|13484.5|13482.9|13475.5|13473.9|251
1743996300000|2025-04-07 03:25:00|13476.2|13474.6|13465.2|13463.6|13476.2|13474.6|13462.1|13459.4|311
1743996600000|2025-04-07 03:30:00|13465.1|13463.5|13460.5|13458.9|13465.1|13463.5|13458.2|13456.6|245
1743996900000|2025-04-07 03:35:00|13460.4|13458.8|13462.5|13460.9|13464.6|13463|13459.1|13457.5|282
1743997200000|2025-04-07 03:40:00|13462.4|13460.8|13468|13466.4|13471|13469.4|13461.4|13459.8|273
1743997500000|2025-04-07 03:45:00|13467.9|13466.3|13471.7|13470.1|13471.7|13470.1|13465|13463.4|306
1743997800000|2025-04-07 03:50:00|13472.1|13469.7|13470.4|13468|13472.1|13469.7|13466.7|13465.1|223
1743998100000|2025-04-07 03:55:00|13470.5|13468.1|13467|13465.4|13471.8|13470.2|13466.3|13464.7|243
1743998400000|2025-04-07 04:00:00|13467.1|13465.5|13472.1|13470.5|13472.3|13470.7|13463.6|13462|263
1743998700000|2025-04-07 04:05:00|13472|13470.4|13469.1|13467.5|13475.1|13473.5|13468.8|13467.2|253
1743999000000|2025-04-07 04:10:00|13468.9|13467.3|13462.3|13460.7|13469.2|13467.6|13461.5|13459.9|314
1743999300000|2025-04-07 04:15:00|13462.4|13460.8|13462.2|13460.6|13463.4|13461.8|13458.5|13456.9|324
1743999600000|2025-04-07 04:20:00|13462.7|13461.1|13463.7|13462.1|13465.5|13463.9|13462.3|13460.7|260
1743999900000|2025-04-07 04:25:00|13463.8|13462.2|13464.5|13462.9|13465|13463.4|13460.2|13458.6|195
1744000200000|2025-04-07 04:30:00|13464.4|13462.8|13466.3|13464.7|13466.5|13464.9|13463.3|13461.7|200
1744000500000|2025-04-07 04:35:00|13465.9|13464.3|13461.6|13460|13466.3|13464.7|13461.1|13459.5|236
1744000800000|2025-04-07 04:40:00|13461.5|13459.9|13461.7|13460.1|13464.4|13462.8|13460.8|13459.2|200
1744001100000|2025-04-07 04:45:00|13461.8|13460.2|13463.3|13461.7|13464.9|13463.3|13461|13459.4|163
1744001400000|2025-04-07 04:50:00|13463.2|13461.6|13460.8|13459.2|13464.5|13462.9|13460.7|13459.1|184
1744001700000|2025-04-07 04:55:00|13460.7|13459.1|13461|13459.4|13463.6|13462|13459.4|13457.8|232
1744002000000|2025-04-07 05:00:00|13460.8|13459.2|13464.5|13462.9|13464.5|13462.9|13459.5|13457.9|325
1744002300000|2025-04-07 05:05:00|13464.6|13463|13466.2|13464.6|13467.3|13465.7|13462|13460.4|297
1744002600000|2025-04-07 05:10:00|13466.3|13464.7|13463.8|13462.2|13468.7|13467.1|13463.2|13460.8|322
1744002900000|2025-04-07 05:15:00|13463.7|13462.1|13450.4|13447.4|13463.9|13462.3|13443.8|13441.3|476
1744003200000|2025-04-07 05:20:00|13450.2|13447.2|13457.7|13455.3|13458.9|13457.1|13450.1|13447.2|634
1744003500000|2025-04-07 05:25:00|13457.4|13455|13456.3|13454.7|13458.8|13457.2|13454.9|13451.8|413
1744003800000|2025-04-07 05:30:00|13456.2|13454.6|13450.8|13449.2|13456.6|13455|13450.2|13448.6|520
1744004100000|2025-04-07 05:35:00|13451|13449.4|13455|13453.4|13455.5|13453.9|13449.8|13448.2|411
1744004400000|2025-04-07 05:40:00|13455.1|13453.5|13461.9|13460.3|13463.1|13461.5|13453.8|13452.2|349
1744004700000|2025-04-07 05:45:00|13461.7|13460.1|13458.8|13456.4|13463.1|13461.5|13455.9|13454.1|339
1744005000000|2025-04-07 05:50:00|13458.9|13456.5|13458.5|13456.9|13460.4|13458.8|13456.6|13454.5|366
1744005300000|2025-04-07 05:55:00|13458.4|13456.8|13462.1|13460.5|13463.8|13462.2|13458.4|13456.8|426
1744005600000|2025-04-07 06:00:00|13462.2|13460.6|13460|13457.6|13462.9|13460.6|13456.2|13454.6|518
1744005900000|2025-04-07 06:05:00|13459.9|13457.5|13465.2|13463.6|13467.7|13466.1|13459.1|13456.7|459
1744006200000|2025-04-07 06:10:00|13464.9|13463.3|13464.4|13462.8|13466.1|13464.5|13461.3|13459.7|441
1744006500000|2025-04-07 06:15:00|13464.3|13462.7|13460.5|13458.9|13465.3|13463.7|13458.5|13456.9|429
1744006800000|2025-04-07 06:20:00|13460.4|13458.8|13460.6|13459|13462.1|13460.5|13457.1|13455.5|376
1744007100000|2025-04-07 06:25:00|13460.9|13459.3|13463.1|13460.7|13463.9|13462.1|13458.1|13456.5|404
1744007400000|2025-04-07 06:30:00|13463|13460.6|13457.8|13455.4|13463.9|13461.5|13456.6|13454.2|456
1744007700000|2025-04-07 06:35:00|13457.7|13455.3|13454.2|13451.8|13461|13458.6|13453.8|13451.4|513
1744008000000|2025-04-07 06:40:00|13454.3|13451.9|13454|13451.4|13458.5|13455.9|13453.1|13450.7|601
1744008300000|2025-04-07 06:45:00|13454.1|13451.3|13444.4|13441.4|13455.4|13453.1|13441.5|13438.8|714
1744008600000|2025-04-07 06:50:00|13444.5|13441.7|13449.2|13446.8|13450.6|13448.1|13444|13441|593
1744008900000|2025-04-07 06:55:00|13449.5|13447.1|13452.7|13450.3|13454.4|13452|13448|13445.7|591
1744009200000|2025-04-07 07:00:00|13452.8|13450.4|13444.6|13442.2|13454.7|13452.3|13443.4|13441|760
1744009500000|2025-04-07 07:05:00|13444.9|13442.5|13444|13441.7|13446|13443.6|13438.9|13436.6|725
1744009800000|2025-04-07 07:10:00|13444.1|13441.9|13453.8|13450.8|13455.2|13452.5|13442.5|13440.1|767
1744010100000|2025-04-07 07:15:00|13453.9|13451|13454.3|13451.9|13455.7|13453.3|13448.4|13445.8|607
1744010400000|2025-04-07 07:20:00|13453.6|13451.2|13455.5|13453.1|13456|13453.6|13452.1|13449.7|584
1744010700000|2025-04-07 07:25:00|13455.6|13453.2|13456.8|13454.4|13458.8|13456.4|13452.7|13450.4|554
1744011000000|2025-04-07 07:30:00|13456.6|13454.2|13462.3|13459.9|13462.6|13460.2|13455.7|13453.3|469
1744011300000|2025-04-07 07:35:00|13462.4|13460|13460|13457.3|13464.8|13462.4|13457.7|13455.3|560
1744011600000|2025-04-07 07:40:00|13459.8|13457.1|13462.7|13460.3|13466.3|13463.9|13458.3|13455.8|521
1744011900000|2025-04-07 07:45:00|13462.6|13460.2|13470.4|13468|13470.9|13468.5|13462.6|13460.2|556
1744012200000|2025-04-07 07:50:00|13470.5|13468.1|13472.2|13469.8|13473|13470.6|13468.7|13466.3|515
1744012500000|2025-04-07 07:55:00|13472.1|13469.7|13472.9|13470.6|13473.5|13471.1|13468.9|13466.5|477
1744012800000|2025-04-07 08:00:00|13472.4|13470.1|13465.5|13463.1|13473|13470.6|13464.2|13461.8|538
1744013100000|2025-04-07 08:05:00|13465.4|13463|13462.9|13460.5|13465.9|13463.5|13460.2|13457.8|514
1744013400000|2025-04-07 08:10:00|13462.8|13460.7|13470.1|13467.7|13470.1|13467.7|13462.6|13460.2|569
1744013700000|2025-04-07 08:15:00|13469.9|13467.5|13481.4|13479|13482.4|13480|13468.7|13466.4|642
1744014000000|2025-04-07 08:20:00|13481.1|13478.7|13483.4|13481|13484.4|13482.1|13478.2|13475.7|727
1744014300000|2025-04-07 08:25:00|13483.9|13481.5|13488.2|13485.8|13488.3|13485.9|13479.8|13477.4|591
1744014600000|2025-04-07 08:30:00|13488.1|13485.7|13481.6|13479.2|13488.1|13485.7|13479.6|13477.2|537
1744014900000|2025-04-07 08:35:00|13481.8|13479.4|13479.9|13477.3|13485.8|13483.4|13479.6|13477.2|461
1744015200000|2025-04-07 08:40:00|13479.6|13476.5|13479|13476.6|13479.6|13476.9|13475.7|13473.2|454
1744015500000|2025-04-07 08:45:00|13478.9|13476.5|13476|13473.6|13479|13476.6|13473.5|13471.1|473
1744015800000|2025-04-07 08:50:00|13476.1|13473.7|13470.1|13467.6|13477.3|13475|13469.2|13466.9|508
1744016100000|2025-04-07 08:55:00|13470.8|13467.7|13481.5|13479.1|13482.1|13479.7|13469.6|13467.3|464
1744016400000|2025-04-07 09:00:00|13481.8|13479.3|13474.6|13472.2|13486.5|13484.1|13474.4|13472|507
1744016700000|2025-04-07 09:05:00|13474.5|13472.1|13480.4|13478.1|13481.8|13479.4|13472.4|13470|582
1744017000000|2025-04-07 09:10:00|13480.2|13477.8|13482.7|13480.4|13483.4|13481|13478.7|13476.2|512
1744017300000|2025-04-07 09:15:00|13482.8|13480.3|13482.1|13479.7|13483.4|13481.1|13480.4|13478|497
1744017600000|2025-04-07 09:20:00|13482.2|13479.8|13484.4|13481.7|13485.5|13483.1|13479.1|13476.7|479
1744017900000|2025-04-07 09:25:00|13484.3|13481.8|13486|13483.6|13489.5|13487|13484|13481.5|670
1744018200000|2025-04-07 09:30:00|13487.1|13484.7|13478.9|13476.5|13487.8|13484.8|13478|13475.5|509
1744018500000|2025-04-07 09:35:00|13478.6|13476|13477.1|13474.7|13478.6|13476.2|13474.9|13472.5|431
1744018800000|2025-04-07 09:40:00|13476.9|13474.5|13480.9|13478.1|13483.3|13480.3|13476.8|13474.4|422
1744019100000|2025-04-07 09:45:00|13480.8|13477.9|13481.8|13479.4|13483.3|13480.9|13478.4|13476|430
1744019400000|2025-04-07 09:50:00|13482.1|13479.5|13479.7|13477.3|13486.1|13483.7|13478.4|13476|426
1744019700000|2025-04-07 09:55:00|13479.8|13477.4|13477.7|13475.3|13482.7|13480.3|13476.3|13473.9|393
1744020000000|2025-04-07 10:00:00|13477.6|13475.2|13473|13469.9|13478.7|13476.3|13471|13468.6|573
1744020300000|2025-04-07 10:05:00|13473.1|13471.1|13470|13467.7|13475.2|13472.6|13467.5|13465.6|595
1744020600000|2025-04-07 10:10:00|13470.3|13467.9|13479.5|13477.1|13483|13480.6|13470.1|13467.7|506
1744020900000|2025-04-07 10:15:00|13479.8|13477.4|13472.1|13469.7|13480.6|13478|13471.9|13469.3|528
1744021200000|2025-04-07 10:20:00|13472.2|13469.8|13470.8|13468.4|13474.4|13472|13468.2|13465.8|477
1744021500000|2025-04-07 10:25:00|13470.7|13468.3|13465.3|13462.9|13472.1|13469.7|13465.1|13462.7|461
1744021800000|2025-04-07 10:30:00|13465.4|13463|13465.2|13462.8|13467.5|13465.1|13463.7|13461.3|375
1744022100000|2025-04-07 10:35:00|13465|13462.6|13467.4|13465|13468.5|13466.1|13461.2|13458.6|386
1744022400000|2025-04-07 10:40:00|13467.5|13465.1|13470.5|13468.1|13471|13468.3|13464.8|13462.4|465
1744022700000|2025-04-07 10:45:00|13470.6|13468.2|13467|13464|13472.1|13469.7|13465.7|13462.4|515
1744023000000|2025-04-07 10:50:00|13468.2|13463.8|13470.2|13464.8|13472|13467.4|13467|13461.7|610
1744023300000|2025-04-07 10:55:00|13470|13465.2|13471.2|13469.6|13471.3|13469.7|13467|13464.4|407
1744023600000|2025-04-07 11:00:00|13471.3|13469.7|13467.3|13464.9|13474|13472.4|13465.8|13464.1|460
1744023900000|2025-04-07 11:05:00|13466.5|13465|13462.3|13460.7|13468.4|13466.7|13461.6|13460|623
1744024200000|2025-04-07 11:10:00|13462.7|13460.3|13465.9|13464.3|13468.3|13466.7|13461.1|13459.4|515
1744024500000|2025-04-07 11:15:00|13466.1|13464.5|13462.3|13460.7|13466.2|13464.6|13460.6|13459|394
1744024800000|2025-04-07 11:20:00|13462.4|13460.8|13465.4|13463.8|13469.2|13467.6|13461.1|13459.5|450
1744025100000|2025-04-07 11:25:00|13465.5|13463.9|13463.6|13462|13467.4|13465.8|13463.2|13461.6|397
1744025400000|2025-04-07 11:30:00|13463.4|13461.8|13465.1|13463.5|13465.5|13463.9|13459.6|13458|469
1744025700000|2025-04-07 11:35:00|13465.2|13463.6|13468.8|13467.2|13471.7|13470.1|13463.3|13461.7|458
1744026000000|2025-04-07 11:40:00|13468.7|13467.1|13470.4|13468.8|13472.1|13470.5|13467.4|13465.8|507
1744026300000|2025-04-07 11:45:00|13470.5|13468.9|13469.7|13468.1|13472.8|13470.3|13468.5|13466.4|418
1744026600000|2025-04-07 11:50:00|13469.8|13468.2|13465.6|13464|13470.8|13469.2|13462.6|13461|497
1744026900000|2025-04-07 11:55:00|13465.2|13463.6|13461.2|13459.6|13465.9|13464.3|13461.2|13459.6|466
1744027200000|2025-04-07 12:00:00|13461.1|13459.5|13462.9|13461.3|13465|13463.4|13459.4|13457.8|565
1744027500000|2025-04-07 12:05:00|13462.8|13461.2|13465.6|13462.4|13469.9|13467.4|13462.8|13461.2|479
1744027800000|2025-04-07 12:10:00|13465.4|13463|13470.8|13468.4|13472|13469.7|13465.4|13462.5|471
1744028100000|2025-04-07 12:15:00|13470.9|13468.5|13473.8|13470.7|13474.7|13471.9|13469.3|13466.2|533
1744028400000|2025-04-07 12:20:00|13473.5|13471.1|13470.9|13469.3|13476.1|13473.1|13469.5|13467.9|575
1744028700000|2025-04-07 12:25:00|13470.8|13469.2|13472.7|13471.1|13474.7|13473.1|13469.4|13467.8|667
1744029000000|2025-04-07 12:30:00|13472.6|13471|13460.9|13459.3|13472.8|13471.2|13460.9|13459.3|633
1744029300000|2025-04-07 12:35:00|13460.5|13458.9|13460.6|13459|13462.8|13461.2|13458.5|13455.9|570
1744029600000|2025-04-07 12:40:00|13460.8|13459.2|13462|13460.4|13463.6|13462|13459|13457.4|498
1744029900000|2025-04-07 12:45:00|13461.9|13460.3|13460.9|13458.5|13465.7|13464|13457.9|13455.5|571
1744030200000|2025-04-07 12:50:00|13461.4|13459|13463.1|13461.5|13464.6|13462.5|13459.6|13458|644
1744030500000|2025-04-07 12:55:00|13463|13461.4|13465.2|13463.6|13465.8|13464.2|13459.5|13457.9|455
1744030800000|2025-04-07 13:00:00|13465.1|13463.5|13470.4|13468.8|13472.5|13470.9|13464.6|13463|557
1744031100000|2025-04-07 13:05:00|13470.3|13468.7|13467.6|13466|13471.9|13470|13467.4|13465.8|436
1744031400000|2025-04-07 13:10:00|13467.7|13466.1|13467.4|13465.8|13471.3|13469.7|13465.4|13463.8|407
1744031700000|2025-04-07 13:15:00|13467.5|13465.9|13467.1|13465.5|13469.7|13468.1|13464|13462.4|457
1744032000000|2025-04-07 13:20:00|13467.2|13465.6|13473.3|13471.7|13474.4|13472.8|13466.7|13465.1|414
1744032300000|2025-04-07 13:25:00|13473.2|13471.6|13472.5|13470.1|13473.6|13472|13469.2|13467.6|411
1744032600000|2025-04-07 13:30:00|13472.6|13470.2|13474.5|13472.9|13475.3|13473.7|13467.6|13466|531
1744032900000|2025-04-07 13:35:00|13474.6|13473|13476.8|13475.2|13479|13477.4|13473.2|13471.6|584
1744033200000|2025-04-07 13:40:00|13476.9|13475.3|13478.6|13477|13479.8|13478.2|13471.5|13469.9|502
1744033500000|2025-04-07 13:45:00|13478.7|13477.1|13480.3|13478.7|13481.6|13480|13476.7|13475.1|630
1744033800000|2025-04-07 13:50:00|13480.2|13478.6|13475.3|13473.7|13480.9|13479.3|13474.4|13472.8|528
1744034100000|2025-04-07 13:55:00|13475.5|13473.9|13477.1|13475.5|13479.5|13477.9|13474.6|13472.7|551
1744034400000|2025-04-07 14:00:00|13477|13475.4|13478.3|13476.7|13479.7|13478.1|13474.1|13472.5|596
1744034700000|2025-04-07 14:05:00|13478.4|13476.8|13483.9|13482.3|13483.9|13482.3|13475.8|13474.2|529
1744035000000|2025-04-07 14:10:00|13483.5|13481.9|13462.3|13457.5|13483.5|13481.9|13449.9|13444.9|1016
1744035300000|2025-04-07 14:15:00|13463.1|13455.7|13467.8|13463.2|13471.6|13467.6|13457.3|13452.3|944
1744035600000|2025-04-07 14:20:00|13466.7|13464.3|13472.4|13468.7|13474.6|13469.6|13460.2|13455.4|863
1744035900000|2025-04-07 14:25:00|13473.8|13468.9|13474.4|13472|13479.5|13476.5|13468.8|13464.3|910
1744036200000|2025-04-07 14:30:00|13474.5|13472.1|13474|13471.6|13479.7|13477.3|13469.8|13467.4|907
1744036500000|2025-04-07 14:35:00|13474.1|13471.7|13485|13482.6|13487.1|13484.7|13470.3|13467.9|950
1744036800000|2025-04-07 14:40:00|13485.1|13482.7|13487.3|13484|13489.3|13486.4|13482.3|13479.9|907
1744037100000|2025-04-07 14:45:00|13487.2|13484.8|13493.7|13491.3|13493.8|13491.4|13483.3|13480.6|769
1744037400000|2025-04-07 14:50:00|13493.9|13491.5|13495.6|13490.8|13496|13492.3|13483.7|13482.1|806
1744037700000|2025-04-07 14:55:00|13495.5|13490.4|13494.6|13492.2|13499|13496.8|13491.1|13485.5|841
1744038000000|2025-04-07 15:00:00|13494.7|13492.3|13485.8|13483.4|13499.7|13497.3|13480.4|13476.3|876
1744038300000|2025-04-07 15:05:00|13485.9|13483.5|13489.7|13487.3|13490.8|13488.4|13480.8|13478.4|831
1744038600000|2025-04-07 15:10:00|13489.8|13487.4|13497.6|13491.1|13497.6|13493.5|13488.3|13486|750
1744038900000|2025-04-07 15:15:00|13497.7|13491.3|13503.8|13502.2|13509.8|13505.6|13497.7|13490|816
1744039200000|2025-04-07 15:20:00|13504.7|13501.3|13507.8|13505.4|13510|13506.8|13499.7|13497.3|727
1744039500000|2025-04-07 15:25:00|13507.6|13505.2|13514.6|13512.2|13515.1|13513|13503.6|13500.3|812
1744039800000|2025-04-07 15:30:00|13514.4|13512|13521.9|13518.8|13527|13523.8|13514.4|13512|789
1744040100000|2025-04-07 15:35:00|13522|13518.9|13516.1|13513.7|13525|13522.6|13515.7|13513.3|857
1744040400000|2025-04-07 15:40:00|13517.2|13514.8|13512.6|13509.6|13520.6|13516.7|13511.2|13508.2|780
1744040700000|2025-04-07 15:45:00|13512.7|13510.3|13516.6|13514.2|13521.4|13519|13511.3|13508.6|845
1744041000000|2025-04-07 15:50:00|13516.8|13513.5|13519.5|13515.6|13521.7|13519.3|13514.4|13511.6|756
1744041300000|2025-04-07 15:55:00|13519.7|13515.2|13524.6|13522.2|13525|13522.4|13517|13513.1|686
1744041600000|2025-04-07 16:00:00|13524.9|13521.8|13518.7|13516.3|13527.2|13523.6|13516.8|13514.4|786
1744041900000|2025-04-07 16:05:00|13518.8|13516.4|13522.5|13518.9|13524.8|13521.2|13518.5|13514.7|746
1744042200000|2025-04-07 16:10:00|13522.3|13519.3|13521.9|13518.9|13526.2|13523.2|13520.2|13517.4|777
1744042500000|2025-04-07 16:15:00|13521.7|13519.3|13520.4|13518|13521.9|13519.3|13517.8|13515.4|588
1744042800000|2025-04-07 16:20:00|13520.5|13518.1|13519.4|13517|13522.1|13519.7|13518.3|13515.5|639
1744043100000|2025-04-07 16:25:00|13519.5|13517.1|13521.6|13517.4|13522.5|13520.4|13516.2|13513.8|657
1744043400000|2025-04-07 16:30:00|13521.7|13517.2|13523.5|13519|13525.5|13521.2|13520.8|13516.8|729
1744043700000|2025-04-07 16:35:00|13523.3|13519.5|13522.4|13517.3|13523.4|13519.5|13518.2|13515.6|559
1744044000000|2025-04-07 16:40:00|13522.2|13517.5|13529.1|13526.1|13529.8|13528|13519|13516.6|535
1744044300000|2025-04-07 16:45:00|13528.8|13526.4|13527.9|13525.5|13530.7|13528.4|13526.5|13523.6|684
1744044600000|2025-04-07 16:50:00|13528|13525.6|13526.7|13524.3|13530.1|13528.5|13525.5|13523.9|519
1744044900000|2025-04-07 16:55:00|13526.8|13524.4|13525.4|13523|13528.4|13526.7|13524.8|13522|463
1744045200000|2025-04-07 17:00:00|13525.5|13522.4|13524.3|13521.2|13526.1|13523.7|13515.8|13509.9|736
1744045500000|2025-04-07 17:05:00|13523.9|13520.8|13527.3|13524.9|13529.5|13527.1|13522.6|13519.2|551
1744045800000|2025-04-07 17:10:00|13527.5|13525.1|13522.6|13520.2|13529|13526.9|13521.6|13519.5|617
1744046100000|2025-04-07 17:15:00|13522.8|13519.8|13512.4|13510|13523.2|13520.8|13511.3|13507.9|704
1744046400000|2025-04-07 17:20:00|13511.9|13508.9|13507.1|13504.7|13513.1|13510.7|13505.5|13503.9|727
1744046700000|2025-04-07 17:25:00|13507|13504.6|13509.8|13507.4|13511.6|13509.2|13505.4|13503.4|710
1744047000000|2025-04-07 17:30:00|13509.9|13506.9|13509.7|13507.3|13514|13511.6|13508.5|13506.2|620
1744047300000|2025-04-07 17:35:00|13509.8|13507.4|13506.8|13504.4|13509.8|13507.4|13503.5|13501.3|587
1744047600000|2025-04-07 17:40:00|13507.1|13504.7|13508.6|13506.2|13510|13507.6|13506.2|13503.4|479
1744047900000|2025-04-07 17:45:00|13508.4|13506|13506.3|13503.9|13508.6|13506.2|13502.5|13499.6|612
1744048200000|2025-04-07 17:50:00|13506.6|13503.6|13505.9|13504.3|13510.8|13509.2|13504.5|13502.7|634
1744048500000|2025-04-07 17:55:00|13505.8|13504.2|13507.3|13505.7|13507.5|13505.7|13504.2|13502|524
1744048800000|2025-04-07 18:00:00|13507.1|13505.5|13508.6|13507|13510.8|13509.1|13506.6|13504.7|686
1744049100000|2025-04-07 18:05:00|13508.2|13506.6|13508.2|13505.8|13511.3|13509.5|13506.6|13501.8|529
1744049400000|2025-04-07 18:10:00|13508.3|13505.9|13513.7|13511.3|13513.7|13511.3|13507.3|13504.9|482
1744049700000|2025-04-07 18:15:00|13513.4|13511|13517.3|13514.9|13517.6|13515.2|13512.8|13510.4|511
1744050000000|2025-04-07 18:20:00|13517.6|13515.2|13517.2|13514.8|13518.7|13517|13515.1|13513.3|385
1744050300000|2025-04-07 18:25:00|13516.4|13514.7|13519.2|13516.8|13520.2|13518.1|13515.9|13513.7|540
1744050600000|2025-04-07 18:30:00|13519.1|13516.7|13515.5|13513.1|13519.2|13516.8|13514.5|13512.6|447
1744050900000|2025-04-07 18:35:00|13515.7|13513.3|13513.7|13511.3|13515.8|13513.5|13511.7|13509.7|416
1744051200000|2025-04-07 18:40:00|13513.4|13511|13516|13513.6|13516.6|13514.8|13511.1|13509.1|447
1744051500000|2025-04-07 18:45:00|13516.1|13513.7|13520.7|13518.3|13520.7|13518.9|13516.1|13513.7|395
1744051800000|2025-04-07 18:50:00|13520.3|13517.9|13518.5|13516.9|13521.1|13519|13517.2|13514.9|419
1744052100000|2025-04-07 18:55:00|13518.8|13517.2|13520|13518.4|13520.8|13518.9|13518.7|13516.7|367
1744052400000|2025-04-07 19:00:00|13520.7|13518.3|13523.5|13521.1|13525.6|13523.1|13520.7|13518.3|370
1744052700000|2025-04-07 19:05:00|13523.4|13521|13525|13521.6|13525.4|13522|13521.2|13517.1|371
1744053000000|2025-04-07 19:10:00|13524.7|13521.5|13525.1|13521.3|13526|13522.6|13521.9|13517.9|414
1744053300000|2025-04-07 19:15:00|13525.3|13521.5|13522.7|13518.1|13527.4|13524.1|13522.7|13518.1|531
1744053600000|2025-04-07 19:20:00|13522.4|13518.3|13520.5|13515.6|13522.7|13518.3|13519.7|13515.1|472
1744053900000|2025-04-07 19:25:00|13520.3|13515.7|13523.2|13518.9|13523.8|13520.1|13519.2|13515.7|524
1744054200000|2025-04-07 19:30:00|13523.5|13519|13520.7|13516.1|13523.8|13519.4|13520.1|13515.1|290
1744054500000|2025-04-07 19:35:00|13520.5|13515.8|13519.5|13513.9|13522.6|13520.2|13516.7|13512.5|432
1744054800000|2025-04-07 19:40:00|13519.3|13514|13517.4|13512.9|13523.9|13520.5|13515.3|13511.4|489
1744055100000|2025-04-07 19:45:00|13517.6|13513|13520|13514.4|13521.1|13515.5|13514.9|13511.9|356
1744055400000|2025-04-07 19:50:00|13520.2|13514.9|13524.7|13520|13524.9|13520|13519.2|13511.4|85
1744055700000|2025-04-07 19:55:00|13524.9|13520.2|13529.4|13524.7|13532.3|13527.4|13524.7|13520|199
1744056000000|2025-04-07 20:00:00|13529.7|13524.4|13529.7|13524.5|13533|13527.9|13528.5|13523.4|368
1744056300000|2025-04-07 20:05:00|13529.5|13524.8|13527.8|13523.8|13529.8|13525.5|13527.7|13523.1|368
1744056600000|2025-04-07 20:10:00|13527.9|13523.9|13531.5|13526.4|13531.5|13526.5|13527.2|13522.7|246
1744056900000|2025-04-07 20:15:00|13531.2|13526.3|13532.8|13527.6|13533|13527.8|13530.9|13525.8|342
1744057200000|2025-04-07 20:20:00|13532.6|13527.5|13531.8|13527.7|13532.8|13527.9|13531.6|13527|91
1744057500000|2025-04-07 20:25:00|13531.6|13527.9|13531.8|13526.4|13532.5|13528.4|13530.6|13526|131
1744057800000|2025-04-07 20:30:00|13531.9|13526.6|13530|13525|13532.1|13526.9|13529.9|13524.8|148
1744058100000|2025-04-07 20:35:00|13530.1|13524.5|13529.9|13525.6|13530.9|13525.7|13528.8|13523.6|148
1744058400000|2025-04-07 20:40:00|13531|13525.4|13529.5|13523.8|13532.8|13526.3|13528.6|13520|73
1744058700000|2025-04-07 20:45:00|13529.2|13523.5|13528.9|13523.2|13532.8|13523.8|13528.1|13519.6|70
1744059000000|2025-04-07 20:50:00|13528.4|13523.8|13528|13524.1|13533.1|13525.7|13527.2|13519.3|110
1744059300000|2025-04-07 20:55:00|13527|13523|13533.4|13522.7|13535.6|13526.7|13527|13520.6|56
1744059600000|2025-04-07 21:00:00|13534.2|13522|13540|13524|13540|13524|13534.2|13522|5
1744059900000|2025-04-07 21:05:00|13537|13521|13539.5|13523.5|13542.7|13526.7|13535|13519|17
1744060200000|2025-04-07 21:10:00|13533.4|13517.4|13528.5|13512.5|13533.4|13517.4|13526.9|13510.9|131
1744060500000|2025-04-07 21:15:00|13528.4|13512.4|13527.8|13511.8|13534.2|13518.2|13526.6|13510.6|133
1744060800000|2025-04-07 21:20:00|13528.3|13512.3|13527|13511|13529|13513|13524.9|13508.9|119
1744061100000|2025-04-07 21:25:00|13527.3|13511.3|13529.3|13513.3|13529.8|13513.8|13524.1|13508.1|121
1744061400000|2025-04-07 21:30:00|13529.4|13513.4|13533.7|13517.7|13534.8|13518.8|13528.8|13512.8|183
1744061700000|2025-04-07 21:35:00|13533.8|13517.8|13533.5|13517.5|13534.3|13518.3|13533.4|13517.4|104
1744062000000|2025-04-07 21:40:00|13533.8|13517.8|13534.5|13518.5|13534.9|13518.9|13532.8|13516.8|80
1744062300000|2025-04-07 21:45:00|13534.6|13518.6|13533.8|13517.8|13534.7|13518.7|13531.4|13515.4|72
1744062600000|2025-04-07 21:50:00|13533.3|13517.3|13531.9|13515.9|13534.7|13518.7|13528.6|13512.6|116
1744062900000|2025-04-07 21:55:00|13532.1|13516.1|13532.9|13516.9|13535.3|13519.3|13531.6|13515.6|120
1744063200000|2025-04-07 22:00:00|13534.2|13518.2|13532.4|13516.4|13535.4|13519.4|13530.2|13514.2|161
1744063500000|2025-04-07 22:05:00|13532|13516|13532.5|13516.5|13533|13519.1|13529.6|13514.5|114
1744063800000|2025-04-07 22:10:00|13533|13517|13532|13516|13533.3|13520.4|13528.6|13516|51
1744064100000|2025-04-07 22:15:00|13529.8|13518.2|13530.6|13526.4|13533.1|13526.4|13526.6|13518.2|141
1744064400000|2025-04-07 22:20:00|13535.1|13521.8|13531.6|13527.4|13536.3|13527.4|13530.6|13521.6|93
1744064700000|2025-04-07 22:25:00|13530.6|13526.4|13533|13525.1|13535.7|13527.4|13529.6|13521.4|116
1744065000000|2025-04-07 22:30:00|13533.1|13526.4|13530.6|13526.4|13536.8|13527.4|13530.6|13522.9|118
1744065300000|2025-04-07 22:35:00|13532|13524.8|13533.7|13521.4|13533.7|13526.4|13528.6|13521.2|127
1744065600000|2025-04-07 22:40:00|13533.5|13521.3|13529.9|13523|13534.1|13526.4|13528.6|13520.1|111
1744065900000|2025-04-07 22:45:00|13529.8|13522.9|13525.6|13521.4|13532.6|13525.4|13525.6|13517.4|121
1744066200000|2025-04-07 22:50:00|13526.8|13519.9|13525.6|13521.4|13529.3|13521.4|13524.6|13515.4|140
1744066500000|2025-04-07 22:55:00|13524.6|13519.9|13529.8|13517.4|13530.4|13522.4|13524.6|13516.8|105
1744066800000|2025-04-07 23:00:00|13530.1|13517.9|13527.6|13523.4|13530.1|13523.4|13524.2|13517.9|68
1744067100000|2025-04-07 23:05:00|13527.3|13523.5|13528.5|13524.3|13530.1|13524.7|13526.6|13522.4|88
1744067400000|2025-04-07 23:10:00|13528.2|13524|13528.9|13524.6|13529.9|13525.2|13527.7|13522.3|81
1744067700000|2025-04-07 23:15:00|13528.8|13525.2|13532.1|13525.5|13532.3|13529.3|13528.7|13524.5|81
1744068000000|2025-04-07 23:20:00|13532.4|13525.7|13527.6|13523.2|13533.7|13528.4|13526.8|13522.6|147
1744068300000|2025-04-07 23:25:00|13527.5|13523.1|13526.4|13522.1|13527.8|13523.2|13525.4|13521|74
1744068600000|2025-04-07 23:30:00|13526.1|13522.3|13527.5|13523.3|13527.7|13523.3|13523.7|13519.5|86
1744068900000|2025-04-07 23:35:00|13526.8|13522.6|13526.7|13522.5|13528|13523.4|13525.6|13521.4|63
1744069200000|2025-04-07 23:40:00|13526.5|13523.1|13526.9|13522|13527.7|13523.3|13524.7|13520.4|106
1744069500000|2025-04-07 23:45:00|13526.6|13522.8|13523.7|13521.3|13528.9|13525.4|13521.9|13519.8|203
1744069800000|2025-04-07 23:50:00|13523.5|13521.1|13523.9|13521.5|13524.4|13522.2|13522.3|13519.9|159
1744070100000|2025-04-07 23:55:00|13523.8|13521.4|13522.7|13520.3|13523.8|13521.4|13519.6|13517.9|156
1744070400000|2025-04-08 00:00:00|13522.9|13520.5|13520.7|13518.3|13523.7|13522.1|13518|13515.6|394
1744070700000|2025-04-08 00:05:00|13520.9|13518.5|13520.9|13519.3|13521.8|13519.7|13519.1|13515.6|273
1744071000000|2025-04-08 00:10:00|13520.6|13519|13516.1|13514.5|13520.7|13519.1|13515.5|13513.9|335
1744071300000|2025-04-08 00:15:00|13516|13514.4|13518.7|13517.1|13520.9|13519.3|13515.8|13514.2|362
1744071600000|2025-04-08 00:20:00|13518.9|13517.3|13511.6|13510|13519.2|13517.6|13510.2|13508.3|353
1744071900000|2025-04-08 00:25:00|13511.4|13509.8|13508.7|13507.1|13512|13510.4|13508.6|13507|273
1744072200000|2025-04-08 00:30:00|13508.6|13507|13509.7|13508.1|13510.1|13508.5|13507|13505.4|259
1744072500000|2025-04-08 00:35:00|13509.8|13508.2|13506.6|13505|13510.7|13509.1|13506.5|13504.9|280
1744072800000|2025-04-08 00:40:00|13506.5|13504.9|13506.3|13504.7|13509|13507.4|13505.5|13503.9|250
1744073100000|2025-04-08 00:45:00|13506.4|13504.8|13509.9|13508.3|13511.6|13510|13505.6|13504|292
1744073400000|2025-04-08 00:50:00|13509.8|13508.2|13509.3|13507.7|13512.7|13511.1|13508.8|13507.2|277
1744073700000|2025-04-08 00:55:00|13509.1|13507.5|13516.9|13515.3|13519.4|13517.8|13509.1|13507.5|505
1744074000000|2025-04-08 01:00:00|13517|13515.4|13513.3|13511.7|13519.7|13518.1|13512.6|13511|506
1744074300000|2025-04-08 01:05:00|13513.5|13511.9|13517.6|13516|13519.5|13517.9|13513.5|13511.7|363
1744074600000|2025-04-08 01:10:00|13517.8|13516.2|13521|13519.4|13522.2|13520.6|13516.9|13515.3|321
1744074900000|2025-04-08 01:15:00|13520.9|13519.3|13522.8|13521.2|13538.5|13536.5|13517.5|13515.9|601
1744075200000|2025-04-08 01:20:00|13522.7|13521.1|13522|13520.4|13525.3|13523.7|13517.3|13515.7|472
1744075500000|2025-04-08 01:25:00|13521.5|13519.9|13512.4|13510.8|13521.9|13519.9|13512.4|13510.8|409
1744075800000|2025-04-08 01:30:00|13511.9|13510.3|13509.8|13508.2|13515.9|13514.3|13508.4|13506.3|494
1744076100000|2025-04-08 01:35:00|13509.9|13508.3|13508.3|13506.7|13511.1|13509.5|13506.5|13504.9|458
1744076400000|2025-04-08 01:40:00|13508.4|13506.8|13503.9|13502.3|13509.4|13507.8|13502.7|13501.1|363
1744076700000|2025-04-08 01:45:00|13503.8|13502.2|13502.3|13500.7|13506.4|13504.8|13502.1|13500.5|285
1744077000000|2025-04-08 01:50:00|13502.4|13500.8|13501.8|13500.2|13503.9|13502.3|13500.1|13497.9|302
1744077300000|2025-04-08 01:55:00|13501.7|13500.1|13505.5|13503.9|13507.3|13505.7|13501.5|13499.9|255
1744077600000|2025-04-08 02:00:00|13505.4|13503.8|13500.8|13499.2|13505.7|13504.1|13499.3|13497.7|296
1744077900000|2025-04-08 02:05:00|13500.9|13499.3|13499.1|13497.5|13501.7|13500.1|13498.1|13496.5|285
1744078200000|2025-04-08 02:10:00|13499|13497.4|13495.1|13492.7|13499.4|13497.8|13494.3|13492.5|270
1744078500000|2025-04-08 02:15:00|13495.2|13492.8|13490|13488.4|13495.9|13493.5|13488.8|13487.2|165
1744078800000|2025-04-08 02:20:00|13490.1|13488.5|13491.7|13489.3|13492.9|13490.5|13489.9|13488.3|195
1744079100000|2025-04-08 02:25:00|13491.6|13489.2|13492.2|13490.6|13493.2|13491.6|13491|13488.6|201
1744079400000|2025-04-08 02:30:00|13492.3|13490.7|13494.5|13492.9|13494.9|13493.3|13489.8|13488.2|224
1744079700000|2025-04-08 02:35:00|13494.6|13493|13490.7|13489.1|13494.7|13493.1|13488.8|13487.2|270
1744080000000|2025-04-08 02:40:00|13490.8|13489.2|13485|13483.4|13491.1|13489.5|13483.9|13482.3|270
1744080300000|2025-04-08 02:45:00|13484.9|13483.3|13485.3|13483.7|13486.5|13484.2|13480.2|13478.6|260
1744080600000|2025-04-08 02:50:00|13485.7|13484.1|13489.1|13487.5|13489.4|13487.8|13485.1|13483.5|201
1744080900000|2025-04-08 02:55:00|13489.2|13487.6|13491.6|13490|13493.3|13491.2|13489.2|13487.6|266
1744081200000|2025-04-08 03:00:00|13491.5|13489.9|13490.9|13488.5|13492.7|13490.9|13487.8|13486.2|261
1744081500000|2025-04-08 03:05:00|13490.8|13488.4|13491.6|13490|13491.9|13490.3|13488.5|13486.9|213
1744081800000|2025-04-08 03:10:00|13491.5|13489.9|13492.8|13490.4|13493.8|13491.3|13490.4|13487.9|186
1744082100000|2025-04-08 03:15:00|13492.7|13490.3|13487|13483.5|13492.8|13490.4|13482.7|13480.2|240
1744082400000|2025-04-08 03:20:00|13486.4|13483.4|13485|13483.4|13487|13484.5|13482.5|13480.9|212
1744082700000|2025-04-08 03:25:00|13484.8|13483.2|13487.3|13485.7|13488.5|13486.9|13484.8|13482.4|165
1744083000000|2025-04-08 03:30:00|13487.2|13485.6|13484.8|13483.2|13491.8|13488.4|13484.5|13482.9|294
1744083300000|2025-04-08 03:35:00|13484.9|13483.3|13489.8|13488.2|13490.7|13489.1|13483.7|13482.1|242
1744083600000|2025-04-08 03:40:00|13489.7|13488.1|13489.8|13488.2|13493.3|13491.7|13488|13486.4|248
1744083900000|2025-04-08 03:45:00|13489.7|13488.1|13490|13487.6|13491.8|13490.2|13487.9|13486.3|207
1744084200000|2025-04-08 03:50:00|13489.8|13487.4|13489.4|13487.8|13491.5|13489.1|13488.7|13486.7|189
1744084500000|2025-04-08 03:55:00|13489.5|13487.9|13487.8|13486.2|13490.8|13489|13487.6|13485.2|208
1744084800000|2025-04-08 04:00:00|13488|13486.4|13487.5|13485.9|13488.5|13486.9|13483.5|13481.9|253
1744085100000|2025-04-08 04:05:00|13487.4|13485.8|13484.8|13483.2|13487.4|13485.8|13483.9|13482.3|188
1744085400000|2025-04-08 04:10:00|13484.9|13483.3|13482.3|13480.7|13486.2|13484.6|13482.3|13480.7|139
1744085700000|2025-04-08 04:15:00|13482.1|13480.5|13476.7|13475.1|13482.3|13480.7|13475.4|13473.8|256
1744086000000|2025-04-08 04:20:00|13476.8|13475.2|13475.6|13474|13478|13476.4|13475.2|13473.6|210
1744086300000|2025-04-08 04:25:00|13475.5|13473.9|13474.9|13473.3|13475.9|13474.3|13473.7|13472.1|221
1744086600000|2025-04-08 04:30:00|13475|13473.4|13474.5|13472.9|13475.3|13473.7|13474.1|13472.3|131
1744086900000|2025-04-08 04:35:00|13474.6|13473|13474.4|13472.8|13477|13475.4|13472|13470.4|197
1744087200000|2025-04-08 04:40:00|13474.3|13472.7|13475|13473.4|13475.8|13474.2|13472.1|13470.5|181
1744087500000|2025-04-08 04:45:00|13475.1|13473.5|13472.6|13471|13475.7|13474.1|13471.1|13469.5|222
1744087800000|2025-04-08 04:50:00|13472.4|13470.8|13475.5|13473.1|13475.5|13473.6|13471.5|13469.9|248
1744088100000|2025-04-08 04:55:00|13475.7|13473.3|13472.3|13470.7|13476.4|13474|13472.3|13470.5|218
1744088400000|2025-04-08 05:00:00|13472.4|13470.8|13478.6|13477|13479.3|13477.7|13472.4|13470.8|271
1744088700000|2025-04-08 05:05:00|13478.7|13477.1|13482.2|13480.6|13483.2|13481.6|13478.7|13477.1|293
1744089000000|2025-04-08 05:10:00|13482.4|13480.8|13484.3|13482.7|13485.2|13483.6|13482.2|13480.6|235
1744089300000|2025-04-08 05:15:00|13484.4|13482.8|13483.5|13481.9|13485.4|13483.8|13483.5|13481.9|146
1744089600000|2025-04-08 05:20:00|13483.6|13482|13485.7|13484.1|13485.8|13484.2|13483.2|13481.6|138
1744089900000|2025-04-08 05:25:00|13485.6|13484|13491.7|13490.1|13492.2|13490.6|13485.5|13483.9|175
1744090200000|2025-04-08 05:30:00|13491.8|13490.2|13489.7|13488.1|13491.8|13490.2|13487.2|13485.6|287
1744090500000|2025-04-08 05:35:00|13489.5|13487.9|13486.5|13484.9|13490.4|13488.8|13485.9|13484.3|207
1744090800000|2025-04-08 05:40:00|13486.6|13485|13488.9|13487.3|13492.2|13490.6|13485.2|13483.6|282
1744091100000|2025-04-08 05:45:00|13488.8|13487.2|13486.9|13485.3|13489.7|13488.1|13486.9|13485.3|262
1744091400000|2025-04-08 05:50:00|13487|13485.4|13479.7|13478.1|13487|13485.4|13479.5|13477.9|285
1744091700000|2025-04-08 05:55:00|13479.8|13478.2|13476.3|13474.7|13481|13479.4|13476.2|13474.6|239
1744092000000|2025-04-08 06:00:00|13476.4|13474.8|13478.2|13475.8|13480.1|13478.5|13475.6|13474|364
1744092300000|2025-04-08 06:05:00|13478|13475.6|13474.5|13472.9|13478.3|13476.7|13473.8|13472.2|294
1744092600000|2025-04-08 06:10:00|13474.3|13472.7|13478.7|13477.1|13479.3|13477.7|13471.8|13470.2|320
1744092900000|2025-04-08 06:15:00|13478.8|13477.2|13482.5|13480.9|13483.3|13481.7|13477.6|13476|292
1744093200000|2025-04-08 06:20:00|13482.7|13481.1|13487.7|13486.1|13488.1|13486.5|13481.7|13480.1|308
1744093500000|2025-04-08 06:25:00|13487.4|13485.8|13487.2|13485.6|13487.5|13485.9|13482.3|13480.7|363
1744093800000|2025-04-08 06:30:00|13487.3|13485.7|13487|13485.4|13489|13487.4|13481.9|13480.3|389
1744094100000|2025-04-08 06:35:00|13486.9|13485.3|13486.1|13484.5|13489|13487.4|13483|13481.4|401
1744094400000|2025-04-08 06:40:00|13486.2|13484.6|13483.6|13482|13486.2|13484.6|13483.4|13481.8|286
1744094700000|2025-04-08 06:45:00|13483.5|13481.9|13483.5|13481.9|13489.2|13487.6|13483.4|13481.8|351
1744095000000|2025-04-08 06:50:00|13483.4|13481.8|13487|13485.4|13488|13486.4|13483|13481.4|345
1744095300000|2025-04-08 06:55:00|13487.3|13485.7|13490|13488.4|13490.7|13489.1|13487.1|13485.5|398
1744095600000|2025-04-08 07:00:00|13489.9|13488.3|13488.6|13487|13490.8|13489.2|13487.3|13485.7|372
1744095900000|2025-04-08 07:05:00|13488.5|13486.9|13487.3|13485.7|13490.2|13488.6|13487.2|13485.6|296
1744096200000|2025-04-08 07:10:00|13487.5|13485.9|13485.5|13483.9|13491.9|13490.3|13485.1|13483.5|363
1744096500000|2025-04-08 07:15:00|13485.6|13484|13493.5|13491.9|13493.7|13492.1|13485.4|13483.8|430
1744096800000|2025-04-08 07:20:00|13493.3|13491.7|13496.5|13494.9|13498.6|13497|13491.5|13489.9|452
1744097100000|2025-04-08 07:25:00|13496.4|13494.8|13496.1|13494.5|13499.6|13498|13494|13492.4|389
1744097400000|2025-04-08 07:30:00|13496|13494.4|13497.4|13495.8|13497.4|13495.8|13489.8|13488.2|442
1744097700000|2025-04-08 07:35:00|13497.6|13496|13506.9|13505.3|13509.1|13507.2|13496.5|13494.9|497
1744098000000|2025-04-08 07:40:00|13506.8|13505.2|13504.6|13503|13509.2|13507.6|13501.7|13500.1|433
1744098300000|2025-04-08 07:45:00|13504.7|13503.1|13504.1|13502.5|13508.6|13507|13503.5|13501.9|406
1744098600000|2025-04-08 07:50:00|13504|13502.4|13504.8|13503.2|13507.1|13505.5|13503.5|13501.9|426
1744098900000|2025-04-08 07:55:00|13504.7|13503.1|13511.3|13509.7|13513.3|13511.7|13504.7|13503.1|386
1744099200000|2025-04-08 08:00:00|13511.4|13509.8|13510.7|13509.1|13513.4|13511.8|13508.7|13507.1|393
1744099500000|2025-04-08 08:05:00|13511|13509.4|13503.3|13501.7|13511.6|13510|13502|13500.4|355
1744099800000|2025-04-08 08:10:00|13503.1|13501.5|13502.5|13500.9|13505.1|13503.5|13501.6|13500|320
1744100100000|2025-04-08 08:15:00|13502.6|13501|13504|13501.6|13504.5|13502.2|13500.7|13499.1|329
1744100400000|2025-04-08 08:20:00|13503.9|13501.5|13502.5|13500.9|13505.9|13504.3|13502.4|13500.8|323
1744100700000|2025-04-08 08:25:00|13502.8|13501.2|13497.2|13495.6|13503.6|13502|13495.3|13493.7|365
1744101000000|2025-04-08 08:30:00|13497.4|13495.8|13501.7|13499.3|13502|13499.6|13494.7|13493.1|385
1744101300000|2025-04-08 08:35:00|13501.9|13499.5|13501.9|13500.3|13503.9|13502.3|13497.9|13496.1|354
1744101600000|2025-04-08 08:40:00|13502|13500.4|13496.7|13495.1|13503.9|13502.3|13496.1|13494.5|326
1744101900000|2025-04-08 08:45:00|13496.3|13494.7|13503.7|13502.1|13505.1|13503.5|13495.6|13494|374
1744102200000|2025-04-08 08:50:00|13503.8|13502.2|13504|13502.4|13507.9|13506.3|13502.3|13500.7|380
1744102500000|2025-04-08 08:55:00|13503.9|13502.3|13504.7|13503.1|13506.9|13505.3|13500.4|13498.8|339
1744102800000|2025-04-08 09:00:00|13504.9|13503.3|13509.8|13508.2|13511.5|13509.9|13504.8|13503.2|372
1744103100000|2025-04-08 09:05:00|13509.6|13508|13513.1|13511.5|13514.2|13512.6|13508.5|13506.9|366
1744103400000|2025-04-08 09:10:00|13513.2|13511.6|13510.3|13508.7|13517.7|13516.1|13510.2|13508.6|354
1744103700000|2025-04-08 09:15:00|13510.4|13508.8|13512.1|13510.5|13512.3|13510.7|13507.8|13506.2|271
1744104000000|2025-04-08 09:20:00|13512.2|13510.6|13518.7|13517.1|13519.2|13517.6|13512.1|13510.5|326
1744104300000|2025-04-08 09:25:00|13518.6|13517|13516|13514.4|13519.4|13517.8|13515.7|13514.1|300
1744104600000|2025-04-08 09:30:00|13516.1|13514.5|13516.3|13514.7|13517.7|13516.1|13514.2|13512.5|337
1744104900000|2025-04-08 09:35:00|13516.6|13515|13515.6|13514|13517.5|13515.9|13513.2|13511.6|293
1744105200000|2025-04-08 09:40:00|13515.5|13513.9|13509.1|13507.5|13515.5|13513.9|13509.1|13507.5|284
1744105500000|2025-04-08 09:45:00|13509.2|13507.6|13510.7|13509.1|13513.4|13511.8|13508.4|13506.8|281
1744105800000|2025-04-08 09:50:00|13510.6|13509|13506.6|13505|13511.3|13509.7|13505.7|13503.8|336
1744106100000|2025-04-08 09:55:00|13506.5|13504.9|13510.3|13507.9|13510.4|13508.4|13502.6|13501|327
1744106400000|2025-04-08 10:00:00|13510.1|13507.7|13509.7|13507.3|13512|13510.4|13508.3|13506.2|290
1744106700000|2025-04-08 10:05:00|13509.5|13507.1|13509.3|13507.7|13509.7|13507.8|13504.4|13502.3|281
1744107000000|2025-04-08 10:10:00|13509.4|13507.8|13516.1|13513.7|13516.6|13514.2|13508.9|13507.3|272
1744107300000|2025-04-08 10:15:00|13516.6|13514.2|13516.4|13514.8|13518.2|13516.6|13513.6|13512|361
1744107600000|2025-04-08 10:20:00|13516.2|13514.6|13512|13510.4|13516.7|13515.1|13510.9|13509.3|332
1744107900000|2025-04-08 10:25:00|13511.9|13510.3|13507|13505.4|13513.7|13512.1|13506.4|13504.8|357
1744108200000|2025-04-08 10:30:00|13507.1|13505.5|13504.5|13502.9|13507.6|13506|13501.6|13500|343
1744108500000|2025-04-08 10:35:00|13504.6|13503|13498.5|13496.9|13504.7|13503.1|13498.2|13496.6|387
1744108800000|2025-04-08 10:40:00|13498.6|13497|13501.6|13500|13503.3|13501.7|13498.2|13496.6|287
1744109100000|2025-04-08 10:45:00|13501.5|13499.9|13505|13503.4|13505.9|13504.3|13501.4|13499.8|313
1744109400000|2025-04-08 10:50:00|13504.8|13503.2|13508.1|13506.5|13508.9|13507.3|13503.4|13501.8|334
1744109700000|2025-04-08 10:55:00|13508.2|13506.6|13510.2|13508.6|13511.5|13509.9|13507.3|13505.7|284
1744110000000|2025-04-08 11:00:00|13510.3|13508.7|13506.6|13505|13512.1|13510.3|13506.2|13504.6|369
1744110300000|2025-04-08 11:05:00|13506.8|13505.2|13508.4|13506|13508.8|13506.7|13504.4|13502.8|292
1744110600000|2025-04-08 11:10:00|13508.3|13505.9|13505.2|13503.6|13508.3|13505.9|13504.3|13502.7|335
1744110900000|2025-04-08 11:15:00|13505.1|13503.5|13500.9|13499.3|13505.7|13504.1|13500.7|13499.1|373
1744111200000|2025-04-08 11:20:00|13500.8|13499.2|13502.7|13501.1|13503.4|13501.8|13500.5|13498.9|367
1744111500000|2025-04-08 11:25:00|13502.8|13501.2|13506.2|13504.6|13506.7|13505.1|13502.5|13500.9|328
1744111800000|2025-04-08 11:30:00|13506.3|13504.7|13507.5|13505.9|13509.1|13507.5|13506|13504.4|292
1744112100000|2025-04-08 11:35:00|13507.6|13506|13507.5|13505.9|13508|13506.4|13505.4|13503.8|376
1744112400000|2025-04-08 11:40:00|13507.3|13505.7|13507.1|13505.5|13510.6|13508.3|13504.9|13503.3|369
1744112700000|2025-04-08 11:45:00|13507|13505.4|13503.5|13501.9|13507.3|13505.7|13503.2|13501.6|318
1744113000000|2025-04-08 11:50:00|13503.7|13502.1|13496.9|13495.3|13504.5|13502.9|13496.5|13494.9|426
1744113300000|2025-04-08 11:55:00|13497|13495.4|13497.9|13496.3|13499.8|13498.2|13496.8|13495.2|320
1744113600000|2025-04-08 12:00:00|13497.3|13495.7|13491.5|13489.9|13497.5|13495.9|13491.5|13489.9|573
1744113900000|2025-04-08 12:05:00|13491.6|13490|13485.3|13483.7|13493.8|13492.2|13484.9|13483.3|410
1744114200000|2025-04-08 12:10:00|13485.4|13483.8|13486.2|13484.6|13487|13485.4|13482.7|13481.1|559
1744114500000|2025-04-08 12:15:00|13486.4|13484.8|13487.1|13485.5|13487.7|13486.1|13484.3|13482.7|395
1744114800000|2025-04-08 12:20:00|13487|13485.4|13490|13488.4|13493.6|13492|13485.9|13484.3|483
1744115100000|2025-04-08 12:25:00|13489.7|13488.1|13493.6|13491.2|13496.1|13493.7|13488.7|13487.1|462
1744115400000|2025-04-08 12:30:00|13493.7|13491.3|13487.9|13486.3|13494.5|13492.9|13485.4|13483.8|566
1744115700000|2025-04-08 12:35:00|13488|13486.4|13485.5|13483.9|13490.3|13488.7|13485.5|13483.9|400
1744116000000|2025-04-08 12:40:00|13485.4|13483.8|13493.1|13491.5|13493.6|13492|13485.3|13483.7|366
1744116300000|2025-04-08 12:45:00|13493|13491.4|13491.3|13489.7|13493.4|13491.8|13487.8|13486.2|381
1744116600000|2025-04-08 12:50:00|13491.5|13489.9|13491.2|13489.6|13494.5|13492.9|13490.5|13488.9|358
1744116900000|2025-04-08 12:55:00|13491.3|13489.7|13495.2|13493.6|13497|13495.4|13491.2|13489.6|368
1744117200000|2025-04-08 13:00:00|13495|13493.4|13494.4|13492.8|13498|13496.4|13493.8|13492.2|376
1744117500000|2025-04-08 13:05:00|13494.3|13492.7|13488.8|13486.4|13498.6|13495|13488.8|13486.4|528
1744117800000|2025-04-08 13:10:00|13488.6|13486.2|13484.7|13482.3|13491.4|13489|13482.5|13480.9|760
1744118100000|2025-04-08 13:15:00|13484.6|13482.2|13481.7|13479.3|13489.8|13487.4|13480.7|13478.8|550
1744118400000|2025-04-08 13:20:00|13481.6|13479.2|13481.9|13480.3|13484.9|13483.2|13478.1|13476.5|527
1744118700000|2025-04-08 13:25:00|13481.7|13480.1|13479.6|13478|13484.2|13482.2|13479.6|13478|331
1744119000000|2025-04-08 13:30:00|13479.5|13477.9|13488.9|13487.3|13489|13487.4|13477|13475.4|471
1744119300000|2025-04-08 13:35:00|13489|13487.4|13493.8|13491.4|13493.8|13492|13487.2|13485.6|582
1744119600000|2025-04-08 13:40:00|13493.4|13491.8|13498.2|13495.8|13499.5|13497.4|13492.6|13490.9|616
1744119900000|2025-04-08 13:45:00|13497.9|13496.6|13493.7|13492.1|13500.1|13498.4|13489.4|13487.5|541
1744120200000|2025-04-08 13:50:00|13493.8|13491.3|13493.2|13491.6|13497.5|13495.6|13492.3|13490.4|504
1744120500000|2025-04-08 13:55:00|13493.8|13491.4|13496.2|13493.8|13496.9|13494.5|13492.3|13489.6|455
1744120800000|2025-04-08 14:00:00|13495.9|13493.5|13507.6|13505.2|13509.5|13506.3|13495|13492.5|576
1744121100000|2025-04-08 14:05:00|13507|13504.6|13501.4|13499.8|13508.1|13505.1|13499|13496.8|592
1744121400000|2025-04-08 14:10:00|13502.5|13500.9|13501.3|13499.7|13506.8|13505.2|13500.9|13499|535
1744121700000|2025-04-08 14:15:00|13501.4|13499.8|13503.4|13501.8|13506.7|13505.1|13501.4|13499.8|482
1744122000000|2025-04-08 14:20:00|13503.7|13501.3|13511.3|13509.7|13512.7|13510.9|13503.1|13501.2|557
1744122300000|2025-04-08 14:25:00|13511.1|13509.5|13508.8|13506.4|13513.4|13511.8|13508.5|13505.7|565
1744122600000|2025-04-08 14:30:00|13508.7|13506.3|13514.7|13513.1|13515.2|13513.4|13505.7|13503.3|517
1744122900000|2025-04-08 14:35:00|13514.6|13513|13513|13510.6|13520.4|13518|13512.1|13510.3|601
1744123200000|2025-04-08 14:40:00|13513.1|13510.7|13514.9|13512.5|13520.1|13517.7|13512.3|13510.3|474
1744123500000|2025-04-08 14:45:00|13514.7|13512.3|13517.1|13514.7|13517.6|13515.2|13514.2|13511.8|267
1744123800000|2025-04-08 14:50:00|13516.8|13514.4|13517.5|13515.1|13520.2|13517.8|13514.7|13512.3|497
1744124100000|2025-04-08 14:55:00|13517.3|13514.9|13519.8|13518.2|13520.2|13518.6|13514.7|13513.1|585
1744124400000|2025-04-08 15:00:00|13519.7|13518.1|13518.3|13515.9|13520.5|13518.9|13514.6|13513|485
1744124700000|2025-04-08 15:05:00|13518.5|13516.1|13517.9|13515.5|13520.1|13518.3|13516|13513.7|471
1744125000000|2025-04-08 15:10:00|13517.8|13515.4|13522.7|13520.3|13525.2|13522.8|13515.5|13513.3|561
1744125300000|2025-04-08 15:15:00|13522.6|13520.2|13524.4|13522|13525.8|13523.4|13520.3|13517.9|451
1744125600000|2025-04-08 15:20:00|13524.2|13521.8|13522.2|13519|13524.4|13522|13520.5|13518|329
1744125900000|2025-04-08 15:25:00|13522.3|13519.1|13520.8|13518.4|13523.7|13520.9|13520.7|13518.4|329
1744126200000|2025-04-08 15:30:00|13520.9|13518.5|13520.3|13516.7|13521.7|13520.1|13518.7|13516.4|371
1744126500000|2025-04-08 15:35:00|13519.5|13517.1|13520.6|13519|13522.6|13520.4|13518.5|13515|378
1744126800000|2025-04-08 15:40:00|13520.7|13518.3|13523.8|13521.4|13525|13522.6|13520.4|13518|293
1744127100000|2025-04-08 15:45:00|13523.7|13521.3|13524.2|13522.6|13525.1|13523.1|13520.7|13518.7|366
1744127400000|2025-04-08 15:50:00|13524.5|13522.1|13526|13523.6|13528.2|13526.2|13524.3|13521.9|316
1744127700000|2025-04-08 15:55:00|13526.1|13523.7|13531.3|13527.4|13531.6|13529.9|13526.1|13523.7|486
1744128000000|2025-04-08 16:00:00|13531.7|13527.6|13533.8|13531.4|13534.3|13532.7|13529.9|13526.5|474
1744128300000|2025-04-08 16:05:00|13533.7|13531.3|13528.7|13526.3|13534.8|13533.2|13528.4|13526.3|409
1744128600000|2025-04-08 16:10:00|13528.8|13526.4|13530.6|13528.2|13531.5|13529.1|13528.3|13526.3|402
1744128900000|2025-04-08 16:15:00|13530.7|13528.3|13532|13529.6|13533.6|13531.2|13529.4|13527.5|380
1744129200000|2025-04-08 16:20:00|13532.1|13529.7|13533.8|13531.4|13534.9|13532.3|13531.1|13528.4|266
1744129500000|2025-04-08 16:25:00|13533.7|13531.3|13531.7|13529.3|13533.7|13531.4|13530.8|13528.4|306
1744129800000|2025-04-08 16:30:00|13531.5|13529.1|13533.7|13531.3|13534.2|13531.8|13529.3|13526.9|460
1744130100000|2025-04-08 16:35:00|13533.6|13531.2|13533.8|13531.4|13534.6|13532.5|13532.4|13530|301
1744130400000|2025-04-08 16:40:00|13533.9|13531.5|13533.7|13531.3|13534.8|13532.9|13530.6|13528.2|269
1744130700000|2025-04-08 16:45:00|13533.8|13531.4|13530.6|13528.2|13534.2|13531.8|13528.3|13525|443
1744131000000|2025-04-08 16:50:00|13530.5|13528.1|13530.2|13528.6|13531.8|13529.4|13527.6|13525.2|392
1744131300000|2025-04-08 16:55:00|13530.1|13528.5|13534.6|13533|13534.8|13533|13529.5|13527.1|343
1744131600000|2025-04-08 17:00:00|13534.4|13532.8|13532.8|13530.4|13534.8|13533|13531.9|13529.6|309
1744131900000|2025-04-08 17:05:00|13532.7|13530.3|13531.6|13529.2|13534|13531.6|13530.3|13526.2|389
1744132200000|2025-04-08 17:10:00|13531.7|13529.3|13529.9|13527.5|13532.6|13530.2|13527.8|13525.5|530
1744132500000|2025-04-08 17:15:00|13530|13527.6|13534.3|13531.9|13534.8|13533.1|13529.7|13527.3|375
1744132800000|2025-04-08 17:20:00|13534.2|13531.8|13534.7|13532.3|13534.8|13533.1|13532.6|13530.2|228
1744133100000|2025-04-08 17:25:00|13534.6|13532.2|13533|13530.6|13534.6|13532.2|13529.3|13526.9|449
1744133400000|2025-04-08 17:30:00|13533.5|13531.1|13537.8|13536.2|13537.9|13536.3|13532.7|13530.3|352
1744133700000|2025-04-08 17:35:00|13537.7|13536.1|13540.5|13538.1|13545.7|13543.9|13535.3|13533.3|635
1744134000000|2025-04-08 17:40:00|13540.6|13538.2|13531.8|13529.4|13540.8|13538.4|13531.5|13529.1|617
1744134300000|2025-04-08 17:45:00|13532|13529.6|13531.2|13528.8|13536.5|13534.1|13530|13527.6|462
1744134600000|2025-04-08 17:50:00|13531|13528.6|13539.6|13537.2|13540.9|13538.5|13529.8|13527.4|604
1744134900000|2025-04-08 17:55:00|13539.7|13537.3|13540.3|13537.9|13542.7|13540.4|13538.7|13536.4|488
1744135200000|2025-04-08 18:00:00|13540.7|13538.3|13543.8|13541.4|13544.9|13542.5|13540.7|13538.3|394
1744135500000|2025-04-08 18:05:00|13543.9|13541.5|13543.8|13541.4|13545.3|13543.4|13542.5|13540.1|362
1744135800000|2025-04-08 18:10:00|13543.7|13541.3|13543.2|13540.8|13544.8|13542.4|13541.4|13539|277
1744136100000|2025-04-08 18:15:00|13543|13540.6|13541.8|13539.4|13544.1|13541.7|13539.9|13537.5|289
1744136400000|2025-04-08 18:20:00|13541.7|13539.3|13536.8|13534.4|13542.7|13540.3|13535.8|13533.4|520
1744136700000|2025-04-08 18:25:00|13536.9|13534.5|13537.8|13535.4|13538.9|13537.2|13536.5|13534.1|364
1744137000000|2025-04-08 18:30:00|13537.9|13535.5|13532.7|13530.3|13537.9|13535.5|13527.6|13523.2|497
1744137300000|2025-04-08 18:35:00|13532.6|13530.2|13532.8|13530.4|13534.4|13532|13531.5|13529.1|321
1744137600000|2025-04-08 18:40:00|13532.9|13530.5|13535.6|13533.2|13537|13534.6|13531.3|13528.9|299
1744137900000|2025-04-08 18:45:00|13535.7|13533.3|13536.9|13534.5|13538.6|13536.5|13534.7|13532.9|439
1744138200000|2025-04-08 18:50:00|13536.7|13534.3|13541.3|13537.3|13541.6|13538.8|13535.9|13534|269
1744138500000|2025-04-08 18:55:00|13541.5|13537.2|13539|13537.4|13542.8|13539.7|13538.6|13536.7|500
1744138800000|2025-04-08 19:00:00|13538.8|13537.2|13533.9|13531.5|13540.2|13538.4|13533.7|13531.3|517
1744139100000|2025-04-08 19:05:00|13533.7|13531.3|13537.1|13534.7|13540.8|13537.4|13533.7|13531.3|352
1744139400000|2025-04-08 19:10:00|13537|13534.6|13532.7|13530.3|13537.2|13534.8|13531.8|13529.3|636
1744139700000|2025-04-08 19:15:00|13532.6|13530.2|13528.2|13525.8|13532.9|13530.5|13527.8|13525|596
1744140000000|2025-04-08 19:20:00|13528.3|13525.9|13529.7|13527.3|13533|13529.8|13526.9|13523.9|507
1744140300000|2025-04-08 19:25:00|13529.8|13527.4|13528.1|13525.7|13530.6|13528.2|13527.8|13525.4|442
1744140600000|2025-04-08 19:30:00|13528|13525.6|13531.6|13529.2|13531.6|13529.2|13526.8|13524.4|475
1744140900000|2025-04-08 19:35:00|13531.5|13529.1|13536.2|13533.8|13536.6|13534.2|13531.5|13529.1|448
1744141200000|2025-04-08 19:40:00|13536.3|13533.9|13540.3|13536.6|13540.4|13536.7|13535.9|13533.3|354
1744141500000|2025-04-08 19:45:00|13539.8|13536.7|13544.5|13540.6|13545.3|13541.9|13539.6|13536.5|236
1744141800000|2025-04-08 19:50:00|13545|13540.5|13542.5|13539.1|13545.6|13542.9|13541.8|13538.7|435
1744142100000|2025-04-08 19:55:00|13541.8|13538.6|13542.2|13539.8|13543.7|13541.3|13541|13538.6|254
1744142400000|2025-04-08 20:00:00|13542.5|13540.1|13540.1|13537.7|13543.8|13541.2|13540.1|13537.7|168
1744142700000|2025-04-08 20:05:00|13540|13537.6|13538.3|13535.9|13540.6|13537.6|13537.3|13534.9|139
1744143000000|2025-04-08 20:10:00|13539|13535.8|13545.4|13543.8|13546.1|13543.9|13539|13535.8|126
1744143300000|2025-04-08 20:15:00|13545.3|13543|13548.2|13545.8|13549.1|13546|13545|13542.6|217
1744143600000|2025-04-08 20:20:00|13548.1|13545.7|13549.6|13547.2|13550.3|13547.9|13547.8|13545.4|228
1744143900000|2025-04-08 20:25:00|13549.5|13547.1|13550.7|13548.3|13551.6|13549.2|13549|13546.3|230
1744144200000|2025-04-08 20:30:00|13550.6|13548.2|13551.6|13547.9|13552.1|13548.8|13550|13546.6|185
1744144500000|2025-04-08 20:35:00|13551.9|13547.1|13550.5|13547.4|13551.9|13548.7|13550.3|13546.8|126
1744144800000|2025-04-08 20:40:00|13551|13547.1|13551.4|13547.2|13557|13548|13549.8|13540.9|90
1744145100000|2025-04-08 20:45:00|13551.5|13547.4|13550.9|13546.2|13557.6|13547.4|13549.3|13540.5|48
1744145400000|2025-04-08 20:50:00|13550.5|13545.9|13546.5|13543.3|13550.5|13547.1|13545.1|13541.6|311
1744145700000|2025-04-08 20:55:00|13546.7|13543.4|13541.4|13525.4|13548|13543.9|13539.6|13523.6|202
1744146000000|2025-04-08 21:00:00|13541.5|13525.5|13540|13524|13541.5|13525.5|13540|13524|4
1744146300000|2025-04-08 21:05:00|13540.5|13524.5|13540.3|13524.3|13540.5|13524.5|13540.3|13524.3|2
1744146600000|2025-04-08 21:10:00|13541.7|13525.7|13540.3|13524.3|13543.5|13527.5|13538.3|13522.3|14
1744146900000|2025-04-08 21:15:00|13540.1|13524.1|13540.1|13524.1|13540.4|13524.4|13540.1|13524.1|3
1744147200000|2025-04-08 21:20:00|13540.4|13524.4|13539.9|13523.9|13541.3|13525.3|13539.9|13523.9|4
1744147500000|2025-04-08 21:25:00|13540.2|13524.2|13540.5|13524.5|13546.3|13530.3|13540.2|13524.2|23
1744147800000|2025-04-08 21:30:00|13543.4|13527.4|13551|13535|13551.2|13535.2|13543.4|13527.4|5
1744148100000|2025-04-08 21:35:00|13551.1|13535.1|13551.1|13535.1|13551.1|13535.1|13551.1|13535.1|1
1744148400000|2025-04-08 21:40:00|13550.9|13534.9|13551.2|13535.2|13551.2|13535.2|13550.9|13534.9|3
1744148700000|2025-04-08 21:45:00|13551|13535|13553.5|13537.5|13553.5|13537.5|13550.8|13534.8|18
1744149000000|2025-04-08 21:50:00|13553.7|13538.8|13553.4|13541|13554.4|13541.6|13550.6|13534.6|142
1744149300000|2025-04-08 21:55:00|13553.5|13540.8|13553.6|13538.3|13554.6|13542.6|13551.6|13535.6|160
1744149600000|2025-04-08 22:00:00|13553.7|13538.8|13552.1|13545.4|13554.4|13546|13551|13537.3|182
1744149900000|2025-04-08 22:05:00|13551|13546|13550.9|13539.7|13554|13546|13548|13536.8|136
1744150200000|2025-04-08 22:10:00|13551|13539.8|13548.3|13539.4|13551.4|13541.6|13546|13536.8|163
1744150500000|2025-04-08 22:15:00|13547.6|13538.7|13547.4|13537.5|13548.4|13539|13545.6|13536.5|134
1744150800000|2025-04-08 22:20:00|13547.2|13537.6|13548.9|13539.9|13549.5|13542|13546|13537.3|128
1744151100000|2025-04-08 22:25:00|13549|13540.1|13549.5|13541.8|13551.3|13544|13548|13539.8|129
1744151400000|2025-04-08 22:30:00|13550.8|13541.7|13546.5|13539.6|13551.3|13543.2|13546.4|13538.6|44
1744151700000|2025-04-08 22:35:00|13544.4|13536.5|13538|13530|13544.8|13536.5|13538|13529.5|149
1744152000000|2025-04-08 22:40:00|13539|13531|13537.1|13527.6|13539.1|13531|13536.4|13526.9|150
1744152300000|2025-04-08 22:45:00|13537|13527.5|13535.2|13526.6|13537.2|13527.7|13534|13525.1|151
1744152600000|2025-04-08 22:50:00|13535.3|13526.5|13534.3|13526.5|13537|13528|13534|13525|185
1744152900000|2025-04-08 22:55:00|13533.6|13526.6|13538.3|13530.6|13538.4|13531|13533.3|13525.6|121
1744153200000|2025-04-08 23:00:00|13537.1|13531.6|13533.3|13529.2|13540.6|13535.8|13532.3|13528.8|174
1744153500000|2025-04-08 23:05:00|13533.4|13529.1|13536.2|13531|13537.4|13532.1|13531.7|13527.3|121
1744153800000|2025-04-08 23:10:00|13536.3|13531.5|13532.3|13527.6|13538.6|13534.2|13532.2|13527.5|230
1744154100000|2025-04-08 23:15:00|13532.2|13527.5|13534.9|13530.4|13535.8|13530.9|13531.5|13527|194
1744154400000|2025-04-08 23:20:00|13534.7|13530.2|13535.7|13531.2|13536.9|13532.4|13534.2|13529.6|202
1744154700000|2025-04-08 23:25:00|13535.5|13531.1|13533.3|13529.3|13537.8|13532.7|13532.9|13529|192
1744155000000|2025-04-08 23:30:00|13533.4|13529.1|13528.7|13524.2|13536.2|13531|13528.7|13524.2|166
1744155300000|2025-04-08 23:35:00|13528.8|13524.3|13526.7|13522.2|13530.9|13526.4|13525.3|13520.2|287
1744155600000|2025-04-08 23:40:00|13526.8|13522.3|13528.2|13525.8|13529.3|13526.7|13526.8|13522.3|238
1744155900000|2025-04-08 23:45:00|13528.4|13526|13527.6|13525.2|13528.7|13526.3|13525|13522.6|282
1744156200000|2025-04-08 23:50:00|13527.4|13525|13524.5|13522.1|13528.8|13527.1|13524.4|13520.5|271
1744156500000|2025-04-08 23:55:00|13524.4|13522|13527.7|13523.3|13528.6|13524.6|13523.7|13521.3|270
1744156800000|2025-04-09 00:00:00|13527.1|13523.1|13531.2|13528.8|13532.9|13530.9|13524.3|13521.7|384
1744157100000|2025-04-09 00:05:00|13530.9|13528.5|13534|13531.6|13534.1|13531.7|13528.4|13526|410
1744157400000|2025-04-09 00:10:00|13533.5|13531.1|13535.8|13533.4|13538.7|13536.3|13532|13529.6|374
1744157700000|2025-04-09 00:15:00|13536|13533.6|13533.9|13531.5|13537.3|13534.9|13532.2|13529.8|415
1744158000000|2025-04-09 00:20:00|13533.8|13531.4|13529.7|13527.3|13536.3|13533.4|13528.5|13526.1|437
1744158300000|2025-04-09 00:25:00|13529.8|13527.4|13531.4|13529|13532.3|13529.9|13527.3|13524.9|333
1744158600000|2025-04-09 00:30:00|13531.3|13528.9|13528|13525.6|13531.6|13529.2|13524.2|13521.8|397
1744158900000|2025-04-09 00:35:00|13527.8|13525.4|13521.7|13519.3|13530.3|13527.9|13520.4|13518|422
1744159200000|2025-04-09 00:40:00|13521.8|13519.4|13520.8|13519.2|13522.7|13520.3|13518.5|13516.1|465
1744159500000|2025-04-09 00:45:00|13520.7|13519.1|13515.3|13513.7|13521.3|13519.7|13514.2|13512.6|349
1744159800000|2025-04-09 00:50:00|13515.2|13513.6|13516.1|13514.5|13516.9|13515.3|13513.1|13511|367
1744160100000|2025-04-09 00:55:00|13516.2|13514.6|13515.2|13513.6|13519.8|13518.2|13513.5|13511.9|392
1744160400000|2025-04-09 01:00:00|13515.1|13513.5|13511.5|13509.9|13517.8|13516.2|13511.5|13509.9|550
1744160700000|2025-04-09 01:05:00|13511.3|13509.7|13511.1|13509.5|13513|13510.1|13506.4|13504.1|475
1744161000000|2025-04-09 01:10:00|13511.2|13509.6|13509.8|13507.4|13516.5|13514.9|13509|13506.6|454
1744161300000|2025-04-09 01:15:00|13510.1|13507.7|13499.8|13497.4|13512.5|13510.1|13495.3|13492.5|695
1744161600000|2025-04-09 01:20:00|13499.7|13497.3|13493.9|13491.5|13500.1|13497.7|13490.4|13488|466
1744161900000|2025-04-09 01:25:00|13493.6|13491.2|13493|13490.6|13494.1|13491.7|13489|13486.7|463
1744162200000|2025-04-09 01:30:00|13493.3|13490.9|13495.3|13492.9|13503.1|13500.7|13492.2|13489.8|510
1744162500000|2025-04-09 01:35:00|13495.4|13493|13492.2|13490.6|13500.6|13498.2|13490.6|13489|479
1744162800000|2025-04-09 01:40:00|13491.9|13490.3|13497.2|13494.8|13497.2|13494.8|13490.3|13488.7|495
1744163100000|2025-04-09 01:45:00|13497.1|13495.5|13495.1|13493.5|13502.8|13501.2|13493.2|13490.8|498
1744163400000|2025-04-09 01:50:00|13495.2|13493.6|13501|13499.4|13501.2|13499.6|13495.1|13492.7|492
1744163700000|2025-04-09 01:55:00|13501.1|13499.5|13500.2|13497.8|13503.1|13501.4|13500.2|13497.8|302
1744164000000|2025-04-09 02:00:00|13500.4|13498|13495.7|13494.1|13501.3|13498.9|13494.8|13493.2|449
1744164300000|2025-04-09 02:05:00|13495.6|13494|13497.3|13495.7|13498.8|13497.2|13494.6|13493|389
1744164600000|2025-04-09 02:10:00|13497.2|13495.6|13492.5|13490.9|13497.7|13496.1|13490.3|13488.7|416
1744164900000|2025-04-09 02:15:00|13492.4|13490.8|13493.7|13492.1|13497.2|13495.6|13491.5|13489.9|341
1744165200000|2025-04-09 02:20:00|13493.8|13492.2|13494.5|13492.9|13497.9|13496.3|13492.9|13491.3|329
1744165500000|2025-04-09 02:25:00|13494.3|13492.7|13498.8|13497.2|13499.2|13497.6|13494.1|13491.7|287
1744165800000|2025-04-09 02:30:00|13498.7|13497.1|13505.2|13503.6|13506.3|13504.7|13498.6|13497|360
1744166100000|2025-04-09 02:35:00|13505.3|13503.7|13508.9|13507.3|13509.8|13508.2|13503.3|13501.7|304
1744166400000|2025-04-09 02:40:00|13508.8|13507.2|13511.2|13509.6|13513.5|13511.9|13508.1|13506.5|371
1744166700000|2025-04-09 02:45:00|13511.3|13509.7|13511.4|13509.8|13513.5|13511.9|13508.9|13507.3|181
1744167000000|2025-04-09 02:50:00|13511.5|13509.9|13511.4|13509|13516.2|13513.8|13510.2|13507.3|300
1744167300000|2025-04-09 02:55:00|13511.6|13509.2|13506.4|13504.8|13512.6|13510.2|13506.2|13504.6|257
1744167600000|2025-04-09 03:00:00|13506.3|13504.7|13506.5|13504.9|13507.1|13505.5|13502.6|13501|308
1744167900000|2025-04-09 03:05:00|13506.6|13505|13499|13497.4|13506.9|13505.3|13498.4|13496.8|238
1744168200000|2025-04-09 03:10:00|13498.9|13497.3|13506.8|13505.2|13507.4|13505.8|13497.4|13495.8|252
1744168500000|2025-04-09 03:15:00|13506.9|13505.3|13504.9|13503.3|13510.5|13508.9|13504.9|13503.3|262
1744168800000|2025-04-09 03:20:00|13504.8|13503.2|13505.1|13503.5|13507.5|13505.9|13503.3|13501.7|322
1744169100000|2025-04-09 03:25:00|13505|13503.4|13502.1|13500.5|13505.1|13503.5|13501.2|13499.6|219
1744169400000|2025-04-09 03:30:00|13502.3|13500.7|13505.4|13503.8|13505.4|13503.8|13500.3|13498.7|208
1744169700000|2025-04-09 03:35:00|13505.5|13503.9|13514.1|13512.5|13514.4|13512.8|13505.4|13503.8|274
1744170000000|2025-04-09 03:40:00|13514.4|13512.8|13517.7|13516.1|13519.3|13517.7|13509.9|13508.3|293
1744170300000|2025-04-09 03:45:00|13517.5|13515.9|13516.1|13514.5|13519.3|13517.6|13515.4|13513.8|217
1744170600000|2025-04-09 03:50:00|13516.2|13514.6|13519.2|13517.6|13519.2|13517.6|13514.3|13512.7|190
1744170900000|2025-04-09 03:55:00|13519.3|13517.7|13518.9|13516.5|13522.3|13520.7|13518.1|13516.2|315
1744171200000|2025-04-09 04:00:00|13518.6|13516.2|13511.3|13509.7|13519.2|13517.6|13511.3|13509.7|526
1744171500000|2025-04-09 04:05:00|13511.2|13509.6|13509.7|13508.1|13512.5|13510.5|13508.7|13506.6|401
1744171800000|2025-04-09 04:10:00|13509.9|13508.3|13507.3|13505.7|13512.4|13510.8|13504.1|13502.5|434
1744172100000|2025-04-09 04:15:00|13507.8|13506.2|13503.5|13501.9|13508.3|13506.4|13503.5|13501.9|312
1744172400000|2025-04-09 04:20:00|13503.6|13502|13499.5|13497.9|13503.6|13502|13498.5|13496.9|215
1744172700000|2025-04-09 04:25:00|13499.6|13498|13488.8|13487.2|13499.9|13498.3|13487.8|13486.2|360
1744173000000|2025-04-09 04:30:00|13488.7|13487.1|13493.6|13491.2|13495.1|13493.4|13486.4|13483.8|435
1744173300000|2025-04-09 04:35:00|13493.7|13491.3|13490.4|13488.8|13496.6|13494.2|13488.4|13486.8|434
1744173600000|2025-04-09 04:40:00|13490.3|13488.7|13496.2|13494.6|13497.4|13495.8|13489.8|13487.7|380
1744173900000|2025-04-09 04:45:00|13496.4|13494.8|13497|13495.4|13500.1|13498.5|13495.7|13494.1|379
1744174200000|2025-04-09 04:50:00|13496.8|13495.2|13493.6|13492|13497.4|13495.8|13493.3|13491.7|401
1744174500000|2025-04-09 04:55:00|13493.7|13492.1|13493.5|13491.9|13495.9|13494.3|13492.3|13489.6|330
1744174800000|2025-04-09 05:00:00|13493.7|13492.1|13495.2|13493.6|13498.3|13496.7|13492.6|13491|486
1744175100000|2025-04-09 05:05:00|13495.5|13493.9|13501.6|13500|13503.1|13501.5|13494.3|13492.7|343
1744175400000|2025-04-09 05:10:00|13501.5|13499.9|13501.1|13499.5|13502.8|13501.2|13497.4|13495.8|349
1744175700000|2025-04-09 05:15:00|13500.8|13499.2|13499.9|13498.3|13503.2|13501.6|13499|13497.4|337
1744176000000|2025-04-09 05:20:00|13500|13498.4|13500.2|13498.6|13502|13500.4|13495.9|13494.3|336
1744176300000|2025-04-09 05:25:00|13500.3|13498.7|13504.1|13502.5|13505.5|13503.3|13498.9|13497.3|340
1744176600000|2025-04-09 05:30:00|13504|13502.4|13507.4|13505.8|13508.2|13506.6|13503.9|13502.3|328
1744176900000|2025-04-09 05:35:00|13507.5|13505.9|13507.5|13505.9|13510.2|13508.6|13505|13503.4|324
1744177200000|2025-04-09 05:40:00|13507.6|13506|13505.4|13503.8|13508.2|13506.6|13504.6|13503|338
1744177500000|2025-04-09 05:45:00|13505.3|13503.7|13500.2|13498.6|13506.8|13505.2|13500.2|13498.6|316
1744177800000|2025-04-09 05:50:00|13499.6|13498|13495|13493.4|13499.6|13498|13487.9|13486.3|401
1744178100000|2025-04-09 05:55:00|13494.9|13493.3|13494.2|13492.6|13497.2|13495.6|13493|13491.4|397
1744178400000|2025-04-09 06:00:00|13494.1|13492.5|13498.4|13496|13501.5|13499.9|13493.9|13491.4|535
1744178700000|2025-04-09 06:05:00|13498.5|13496.1|13499.3|13497.7|13502.5|13500.9|13495.5|13493.1|505
1744179000000|2025-04-09 06:10:00|13499.2|13497.6|13500.6|13499|13502.5|13500.9|13496.9|13494.9|475
1744179300000|2025-04-09 06:15:00|13500.5|13498.9|13493.7|13491.3|13502|13500.4|13490.5|13488.6|663
1744179600000|2025-04-09 06:20:00|13493.6|13491.2|13484.7|13483.1|13494.9|13492.5|13484.5|13482.9|565
1744179900000|2025-04-09 06:25:00|13484.6|13483|13491.5|13489.9|13492.5|13490.9|13484.6|13483|539
1744180200000|2025-04-09 06:30:00|13491.8|13490.2|13482.2|13480.6|13492.7|13491.1|13478.4|13476.8|567
1744180500000|2025-04-09 06:35:00|13482.4|13480.8|13483.3|13481.7|13486.6|13485|13481.2|13479.6|570
1744180800000|2025-04-09 06:40:00|13483.2|13481.6|13484|13481.6|13485.9|13484.3|13479.9|13478.3|476
1744181100000|2025-04-09 06:45:00|13483.9|13481.5|13481.9|13479.5|13485.2|13483.2|13477.9|13476.3|464
1744181400000|2025-04-09 06:50:00|13482.1|13479.7|13469.5|13467.1|13482.9|13480.5|13467.5|13465.1|504
1744181700000|2025-04-09 06:55:00|13469.6|13467.2|13478.1|13476.5|13479.4|13477.4|13469.5|13467.1|641
1744182000000|2025-04-09 07:00:00|13478.7|13477.1|13480|13477.6|13482.1|13479.8|13472.3|13469.9|787
1744182300000|2025-04-09 07:05:00|13480.1|13477.7|13480.2|13477.8|13485.3|13481.2|13477.3|13474.9|783
1744182600000|2025-04-09 07:10:00|13480.3|13477.9|13487|13484.6|13490.5|13486.7|13479|13476.6|623
1744182900000|2025-04-09 07:15:00|13486.9|13484.5|13484.3|13481.9|13487|13484.5|13480.7|13478.3|555
1744183200000|2025-04-09 07:20:00|13484|13481.6|13474.7|13472.3|13485.2|13482.8|13474.7|13472.3|455
1744183500000|2025-04-09 07:25:00|13474.5|13472.1|13474|13471.6|13474.8|13472.9|13468.3|13465.9|559
1744183800000|2025-04-09 07:30:00|13473.9|13471.5|13476.5|13474.9|13480.3|13477.9|13472|13469.6|488
1744184100000|2025-04-09 07:35:00|13476.7|13475.1|13479.4|13477|13479.5|13477.1|13474.5|13472.1|453
1744184400000|2025-04-09 07:40:00|13479.5|13477.1|13479.2|13476.8|13482.5|13480.1|13475.1|13472.7|536
1744184700000|2025-04-09 07:45:00|13479.3|13476.9|13477.3|13474.9|13483.9|13481.5|13470.4|13466.3|661
1744185000000|2025-04-09 07:50:00|13477.6|13475.2|13473.3|13470.9|13480.2|13477.9|13470.4|13468.3|676
1744185300000|2025-04-09 07:55:00|13473.4|13471|13474.5|13472.1|13479.8|13477.4|13471.8|13469.4|711
1744185600000|2025-04-09 08:00:00|13474.8|13472.4|13483.3|13480.3|13484.6|13482.2|13471.1|13468.7|659
1744185900000|2025-04-09 08:05:00|13482.9|13480.5|13488.1|13485.7|13488.1|13485.7|13481.4|13479|506
1744186200000|2025-04-09 08:10:00|13488|13485.6|13489.8|13487.4|13491.6|13489.8|13486.9|13484.5|491
1744186500000|2025-04-09 08:15:00|13489.7|13487.3|13491.6|13489.2|13492.3|13490|13484.1|13482.5|464
1744186800000|2025-04-09 08:20:00|13491.7|13489.3|13486|13483.6|13492.9|13491.3|13485.3|13483.4|441
1744187100000|2025-04-09 08:25:00|13486.2|13483.8|13485.8|13483.4|13489.2|13486.8|13480.8|13478.6|548
1744187400000|2025-04-09 08:30:00|13485.7|13483.3|13481.1|13478.7|13485.7|13483.3|13477.6|13475.2|550
1744187700000|2025-04-09 08:35:00|13481|13478.6|13480.8|13478.4|13483.4|13481|13475.8|13473.5|476
1744188000000|2025-04-09 08:40:00|13480.7|13478.3|13481.6|13480|13484.8|13482.4|13480|13477.6|386
1744188300000|2025-04-09 08:45:00|13481.7|13480.1|13476.7|13475.1|13481.8|13480.2|13473.6|13471.2|378
1744188600000|2025-04-09 08:50:00|13476.8|13475.2|13483|13480.6|13483|13481.2|13476.1|13474.3|482
1744188900000|2025-04-09 08:55:00|13481.2|13479.6|13482.5|13479.4|13483.5|13481.3|13478.7|13477.1|486
1744189200000|2025-04-09 09:00:00|13482.4|13480|13490.5|13488.9|13493.9|13492.2|13482.4|13480|537
1744189500000|2025-04-09 09:05:00|13490.4|13488.8|13483.7|13482.1|13492.2|13490.6|13483.7|13481.7|412
1744189800000|2025-04-09 09:10:00|13483.6|13482|13480.6|13479|13484.8|13483.2|13479.2|13477.6|425
1744190100000|2025-04-09 09:15:00|13480.5|13478.9|13480.1|13475|13483|13481.4|13477.1|13474.6|406
1744190400000|2025-04-09 09:20:00|13479.9|13474.9|13482.7|13479.5|13484|13481.3|13477.5|13474.9|428
1744190700000|2025-04-09 09:25:00|13483|13479.7|13480.6|13478.2|13485.5|13482.4|13478.7|13475.8|377
1744191000000|2025-04-09 09:30:00|13480.7|13478.3|13478.9|13475.8|13483.1|13480.5|13477.4|13474.5|378
1744191300000|2025-04-09 09:35:00|13479.1|13476|13478.9|13477.3|13480.3|13477.7|13477.2|13475.2|288
1744191600000|2025-04-09 09:40:00|13479|13477.4|13476.8|13475.2|13480.1|13477.5|13474.7|13473.1|322
1744191900000|2025-04-09 09:45:00|13476.7|13475.1|13474.3|13472.7|13477.3|13475.7|13474.2|13472.3|350
1744192200000|2025-04-09 09:50:00|13474.6|13473|13476.9|13475.3|13478.2|13476.6|13473.2|13471.6|327
1744192500000|2025-04-09 09:55:00|13477|13475.4|13475.4|13473.8|13477|13475.4|13471|13469.4|463
1744192800000|2025-04-09 10:00:00|13475.3|13473.7|13472.4|13470.8|13477|13474.7|13472.1|13470.5|386
1744193100000|2025-04-09 10:05:00|13472.3|13470.7|13468.9|13466.5|13474.9|13473.3|13467.8|13466.2|361
1744193400000|2025-04-09 10:10:00|13469.1|13466.7|13465.9|13464.3|13469.2|13466.8|13464.1|13462.5|368
1744193700000|2025-04-09 10:15:00|13466|13464.4|13467.1|13465.5|13470.2|13467.3|13465.7|13464.1|303
1744194000000|2025-04-09 10:20:00|13467.2|13465.6|13474.3|13471.3|13475.7|13473.3|13466.7|13464.9|353
1744194300000|2025-04-09 10:25:00|13474.2|13471.2|13472.8|13469|13474.4|13471.7|13471|13468.1|379
1744194600000|2025-04-09 10:30:00|13472.9|13469.1|13467.1|13463.7|13473.2|13469.4|13465.6|13462.3|367
1744194900000|2025-04-09 10:35:00|13466.9|13463.6|13465.3|13463.7|13467.5|13465.3|13464.4|13461.8|293
1744195200000|2025-04-09 10:40:00|13465.4|13463.8|13467.2|13464|13468.5|13466.9|13464.7|13462.3|348
1744195500000|2025-04-09 10:45:00|13467|13463.9|13467.3|13465.7|13469.1|13466.3|13464.4|13461.4|446
1744195800000|2025-04-09 10:50:00|13467.4|13465.8|13470.6|13469|13471.5|13469.9|13465.5|13463.9|393
1744196100000|2025-04-09 10:55:00|13470.7|13469.1|13472.1|13468.5|13472.7|13470.8|13469.1|13467.5|328
1744196400000|2025-04-09 11:00:00|13471.9|13469.5|13493.1|13488.9|13500.8|13495.3|13466|13462.3|917
1744196700000|2025-04-09 11:05:00|13492.8|13488.8|13492.5|13486.5|13497.8|13494.4|13487.4|13483.2|744
1744197000000|2025-04-09 11:10:00|13492.2|13487.2|13491|13487.8|13496|13492.1|13488.1|13485.7|576
1744197300000|2025-04-09 11:15:00|13491.2|13488|13492.9|13491.3|13495.1|13492.7|13485.1|13482.7|620
1744197600000|2025-04-09 11:20:00|13493.2|13491.6|13490.9|13488.5|13495.3|13492.9|13489.6|13487.2|545
1744197900000|2025-04-09 11:25:00|13491|13488.6|13487.3|13485.7|13492.8|13490.4|13485|13483.4|527
1744198200000|2025-04-09 11:30:00|13487.4|13485.8|13487.4|13485.8|13489.3|13487.7|13483.5|13481.6|636
1744198500000|2025-04-09 11:35:00|13487.1|13485.5|13488.7|13487.1|13489.5|13487.9|13481.6|13480|617
1744198800000|2025-04-09 11:40:00|13488.8|13487.2|13485.4|13483|13491.7|13489.3|13484.2|13481.8|525
1744199100000|2025-04-09 11:45:00|13485.1|13482.7|13482.8|13479.7|13487.5|13485.1|13476.2|13473.8|659
1744199400000|2025-04-09 11:50:00|13482.9|13480.5|13485.1|13483.5|13490.8|13489.2|13480.9|13479|650
1744199700000|2025-04-09 11:55:00|13485.3|13483.7|13484.2|13482.6|13485.6|13484|13481.3|13478.2|481
1744200000000|2025-04-09 12:00:00|13484.4|13482.8|13476.3|13473.9|13486.7|13484.7|13472.9|13470.6|646
1744200300000|2025-04-09 12:05:00|13476.4|13474|13475.9|13472.8|13480.4|13478.4|13472.1|13469.7|543
1744200600000|2025-04-09 12:10:00|13476|13472.9|13474.8|13473.2|13480.7|13479.1|13473.3|13471.6|584
1744200900000|2025-04-09 12:15:00|13475|13473.4|13471.3|13469.7|13476|13473.4|13469.4|13467.4|539
1744201200000|2025-04-09 12:20:00|13471.5|13469.9|13460.1|13458.5|13473.7|13472.1|13460|13458.4|559
1744201500000|2025-04-09 12:25:00|13459.8|13458.2|13452.8|13449.8|13463|13460.7|13452|13449.5|564
1744201800000|2025-04-09 12:30:00|13452.6|13449.6|13445.9|13444.3|13456.6|13454.2|13445.9|13443.9|587
1744202100000|2025-04-09 12:35:00|13445.8|13444.2|13450.5|13448.1|13452.7|13450.5|13445.8|13444.2|476
1744202400000|2025-04-09 12:40:00|13450.4|13448|13457.6|13456|13458.8|13456.7|13450.4|13447|347
1744202700000|2025-04-09 12:45:00|13457.7|13456.1|13465.4|13463.8|13466.1|13464.5|13456|13454.4|577
1744203000000|2025-04-09 12:50:00|13465.5|13463.9|13459.1|13456.7|13467.8|13465.6|13456.3|13453.9|486
1744203300000|2025-04-09 12:55:00|13459.4|13457|13457.6|13456|13462.6|13461|13456.6|13454.4|575
1744203600000|2025-04-09 13:00:00|13457.1|13455.5|13464.8|13463.2|13466.2|13463.8|13456.8|13455.2|692
1744203900000|2025-04-09 13:05:00|13464.9|13463.3|13458.2|13456.6|13465.8|13463.4|13456|13454.4|654
1744204200000|2025-04-09 13:10:00|13458.1|13456.5|13461.3|13459.7|13466.2|13463.9|13456.8|13455.2|526
1744204500000|2025-04-09 13:15:00|13461.2|13459.6|13464.8|13463.2|13465|13463.4|13460.2|13458.2|451
1744204800000|2025-04-09 13:20:00|13464.7|13463.1|13461.6|13460|13466.7|13464.3|13461.3|13458.9|359
1744205100000|2025-04-09 13:25:00|13461.5|13459.9|13459.8|13458.2|13464|13461.4|13459.4|13457.3|352
1744205400000|2025-04-09 13:30:00|13459.7|13458.1|13464.5|13462.1|13467.6|13465.2|13458.7|13456.8|497
1744205700000|2025-04-09 13:35:00|13464.8|13461.8|13460.5|13458.1|13465.9|13463.5|13458.2|13456.2|518
1744206000000|2025-04-09 13:40:00|13460.6|13458.2|13462.7|13460.3|13464.7|13462.3|13458.3|13455.9|526
1744206300000|2025-04-09 13:45:00|13462.8|13460.4|13464.8|13462.4|13466.3|13463.8|13459.7|13457.9|476
1744206600000|2025-04-09 13:50:00|13464.9|13462.5|13467|13463.3|13469.2|13466.8|13463.6|13461.2|456
1744206900000|2025-04-09 13:55:00|13466.9|13463.1|13466.4|13463.2|13468.1|13465.4|13463.4|13461.1|421
1744207200000|2025-04-09 14:00:00|13466.8|13463.5|13468|13465.6|13470.6|13468.2|13464.8|13461.8|526
1744207500000|2025-04-09 14:05:00|13467.9|13465.5|13470.3|13467.9|13472.8|13469.3|13466.7|13464.3|466
1744207800000|2025-04-09 14:10:00|13470.2|13467.8|13472.3|13469.9|13474.8|13472.4|13469.9|13467.5|408
1744208100000|2025-04-09 14:15:00|13472.2|13469.8|13471.9|13469.5|13472.8|13470.4|13467.5|13465.5|404
1744208400000|2025-04-09 14:20:00|13472|13469.6|13473.5|13471.1|13473.6|13471.5|13469.4|13467.2|388
1744208700000|2025-04-09 14:25:00|13473.6|13471.2|13473.1|13470.7|13475.5|13473.3|13471.9|13469.6|376
1744209000000|2025-04-09 14:30:00|13473.3|13470.9|13471.6|13469.2|13474.3|13471.9|13469.6|13467|366
1744209300000|2025-04-09 14:35:00|13471.7|13469.3|13466.2|13463.8|13471.9|13469.5|13463.2|13461.2|432
1744209600000|2025-04-09 14:40:00|13466.1|13463.7|13470.7|13468.3|13471.5|13469.1|13461.6|13459.6|454
1744209900000|2025-04-09 14:45:00|13470.4|13468|13471.3|13468.9|13472.4|13470|13464.5|13461.5|437
1744210200000|2025-04-09 14:50:00|13471.4|13469|13468|13464.9|13474.9|13472.5|13466|13463.3|444
1744210500000|2025-04-09 14:55:00|13467.8|13464.5|13469.8|13465.9|13471.1|13468.7|13465.8|13462.8|520
1744210800000|2025-04-09 15:00:00|13469.5|13465.8|13472.4|13470|13474.3|13471.4|13469.4|13465.3|419
1744211100000|2025-04-09 15:05:00|13472.8|13470.4|13473.2|13470.8|13473.8|13472.2|13470.2|13468.3|389
1744211400000|2025-04-09 15:10:00|13473.3|13470.9|13472.7|13470.3|13475.5|13473.1|13472|13469.6|356
1744211700000|2025-04-09 15:15:00|13472.6|13470.2|13474.1|13471.7|13475.7|13473.3|13472.6|13470.2|380
1744212000000|2025-04-09 15:20:00|13474|13471.6|13475.3|13473.7|13475.8|13474.1|13471.7|13469.3|391
1744212300000|2025-04-09 15:25:00|13475.6|13474|13471.9|13470.3|13475.9|13474.3|13471.9|13469.9|307
1744212600000|2025-04-09 15:30:00|13472|13470.4|13470.9|13469.3|13474.7|13472.3|13470.1|13467.7|383
1744212900000|2025-04-09 15:35:00|13470.8|13469.2|13474.7|13472.3|13474.9|13472.5|13470|13467.9|416
1744213200000|2025-04-09 15:40:00|13474.6|13472.2|13479.6|13477.2|13480|13477.6|13472.9|13471.3|359
1744213500000|2025-04-09 15:45:00|13479.5|13477.1|13478.6|13476.2|13481.4|13479|13476.5|13474.1|397
1744213800000|2025-04-09 15:50:00|13478.5|13476.1|13480.1|13477.7|13481.2|13478.8|13476.6|13474.2|382
1744214100000|2025-04-09 15:55:00|13479.8|13477.4|13480.6|13477.5|13483.1|13481.5|13478.8|13476.7|432
1744214400000|2025-04-09 16:00:00|13480.7|13477.7|13478.3|13475.3|13482.4|13479.6|13476.9|13474.5|393
1744214700000|2025-04-09 16:05:00|13478.4|13475.4|13482.6|13478.7|13483.9|13479.9|13477.3|13474.9|318
1744215000000|2025-04-09 16:10:00|13482.5|13478.8|13474.6|13472.2|13482.5|13478.8|13471.3|13469.5|430
1744215300000|2025-04-09 16:15:00|13474.5|13472.1|13474.4|13472|13478.6|13476.7|13473.3|13471.3|371
1744215600000|2025-04-09 16:20:00|13474.5|13472.1|13478.4|13476.8|13480.8|13478.5|13473.9|13471.5|311
1744215900000|2025-04-09 16:25:00|13478.3|13476.7|13480.7|13478.3|13481.8|13480.2|13477|13475.1|385
1744216200000|2025-04-09 16:30:00|13480.5|13478.1|13474.3|13472.7|13481.1|13479|13474.1|13472.5|295
1744216500000|2025-04-09 16:35:00|13474.4|13472.8|13475.4|13471.8|13476.2|13473.8|13472.7|13469|314
1744216800000|2025-04-09 16:40:00|13475.3|13471.6|13474.8|13473.2|13477.8|13475.4|13474.5|13471.2|322
1744217100000|2025-04-09 16:45:00|13475.2|13472.8|13474.5|13470.8|13477.1|13474.7|13473.6|13470.2|262
1744217400000|2025-04-09 16:50:00|13474.7|13471|13479.4|13477|13480.5|13478.3|13472.8|13470.4|336
1744217700000|2025-04-09 16:55:00|13479.3|13476.9|13483.6|13479.8|13485.4|13481.4|13479.3|13476.3|290
1744218000000|2025-04-09 17:00:00|13483.4|13479.7|13482.4|13479.2|13488.8|13485.8|13473.6|13470.6|721
1744218300000|2025-04-09 17:05:00|13482.7|13479.6|13484.2|13480.7|13485.2|13483.2|13479.5|13477.4|607
1744218600000|2025-04-09 17:10:00|13484.4|13480.9|13479.7|13477.3|13486|13483.5|13478.8|13476.8|413
1744218900000|2025-04-09 17:15:00|13479.3|13476.9|13476.9|13470.5|13487.1|13482.3|13471.6|13465.7|647
1744219200000|2025-04-09 17:20:00|13474.7|13468.8|13495|13490|13495.1|13490|13457.7|13453.2|921
1744219500000|2025-04-09 17:25:00|13495.5|13489.6|13477.2|13471.8|13495.5|13490.5|13475.2|13470.5|821
1744219800000|2025-04-09 17:30:00|13477|13471.6|13470.5|13464.9|13481.4|13473.5|13466.2|13460.8|824
1744220100000|2025-04-09 17:35:00|13470.4|13465.2|13462.7|13457.4|13474.6|13467.2|13456.5|13451.6|804
1744220400000|2025-04-09 17:40:00|13462.2|13457.7|13434.3|13428.8|13467.3|13460.9|13422.6|13414.1|726
1744220700000|2025-04-09 17:45:00|13437.3|13430.8|13403.5|13398.4|13437.3|13430.8|13393.2|13387.8|659
1744221000000|2025-04-09 17:50:00|13403.7|13398.3|13423.7|13419.4|13425.6|13419.5|13403.5|13397.8|651
1744221300000|2025-04-09 17:55:00|13424|13419.3|13419.5|13403.5|13427|13422.6|13411.8|13403.5|738
1744221600000|2025-04-09 18:00:00|13419|13403|13411.2|13406.8|13423.9|13416.8|13407|13397.4|726
1744221900000|2025-04-09 18:05:00|13411.5|13407.2|13400|13394.3|13426.2|13419.1|13397.2|13391.1|985
1744222200000|2025-04-09 18:10:00|13398.5|13392.8|13400.6|13394.1|13404.8|13399.1|13393.4|13386.5|865
1744222500000|2025-04-09 18:15:00|13398.4|13391.8|13392.1|13386.2|13400.7|13394|13389.2|13379.6|711
1744222800000|2025-04-09 18:20:00|13394.1|13386.3|13396|13391.6|13400|13395.2|13387.3|13380.1|695
1744223100000|2025-04-09 18:25:00|13395.4|13391.5|13398.6|13394.3|13407.7|13400.2|13394.8|13390.4|592
1744223400000|2025-04-09 18:30:00|13399.4|13394.5|13397.6|13393.1|13402.2|13398.5|13393.7|13387.7|566
1744223700000|2025-04-09 18:35:00|13397.5|13393.2|13386.5|13379.5|13397.7|13393.2|13383.7|13377.5|416
1744224000000|2025-04-09 18:40:00|13386.3|13379.4|13383.7|13378.4|13386.7|13380.3|13380|13375.7|522
1744224300000|2025-04-09 18:45:00|13383.5|13378.3|13383.7|13377.6|13386.1|13379.5|13380.1|13375.3|535
1744224600000|2025-04-09 18:50:00|13383.8|13377.4|13400.8|13394.1|13403.7|13395.5|13383.2|13377.4|358
1744224900000|2025-04-09 18:55:00|13401.4|13395.7|13408.3|13401.5|13412.5|13405.4|13399|13394|599
1744225200000|2025-04-09 19:00:00|13408.5|13400.9|13406.8|13401.4|13425.4|13419.9|13405.2|13398.8|519
1744225500000|2025-04-09 19:05:00|13406.7|13401.5|13404.4|13398.9|13408.1|13401.7|13402.5|13397.6|394
1744225800000|2025-04-09 19:10:00|13405.3|13399.9|13417.2|13409.3|13424.6|13409.3|13405.3|13398.6|324
1744226100000|2025-04-09 19:15:00|13417.3|13409.5|13409.9|13403.7|13424.2|13411.5|13408.6|13401.8|276
1744226400000|2025-04-09 19:20:00|13409.7|13403.5|13399.4|13394.4|13410.5|13404.7|13398|13392.6|473
1744226700000|2025-04-09 19:25:00|13398.9|13395.2|13400.5|13397.1|13401.3|13397.8|13397.6|13391.9|613
1744227000000|2025-04-09 19:30:00|13400.4|13395.9|13405.3|13399.8|13408.7|13400.8|13396.7|13390.7|463
1744227300000|2025-04-09 19:35:00|13405.2|13399.9|13415.9|13411.3|13417.2|13411.3|13404.2|13396|399
1744227600000|2025-04-09 19:40:00|13415.7|13411.1|13414.3|13408.7|13416.8|13412.1|13413|13408.4|425
1744227900000|2025-04-09 19:45:00|13414.5|13408.8|13419.2|13414.3|13423|13417.1|13411.8|13406.6|350
1744228200000|2025-04-09 19:50:00|13419.3|13414.7|13418.6|13414.5|13424|13415.7|13417.3|13407.8|159
1744228500000|2025-04-09 19:55:00|13418.5|13414.3|13431.6|13422.1|13431.9|13422.1|13416.5|13412.1|218
1744228800000|2025-04-09 20:00:00|13430.4|13423.6|13422.4|13406.4|13434.9|13424.2|13417.2|13405.6|123
1744229100000|2025-04-09 20:05:00|13422.6|13406.6|13412.9|13406.6|13422.7|13411|13412.9|13404.4|89
1744229400000|2025-04-09 20:10:00|13413.1|13406.9|13409.6|13405.6|13414.1|13408.1|13409.6|13405.6|221
1744229700000|2025-04-09 20:15:00|13409.8|13405.5|13408.2|13404.6|13410.3|13406.5|13406.6|13401.4|377
1744230000000|2025-04-09 20:20:00|13408.1|13403.8|13405.1|13399.9|13412.5|13404.9|13404.8|13396.3|230
1744230300000|2025-04-09 20:25:00|13405.3|13400.1|13400.1|13395.6|13406|13400.4|13394.5|13389.7|488
1744230600000|2025-04-09 20:30:00|13400|13395.5|13402.4|13396.9|13404.7|13397.9|13395.5|13388.9|130
1744230900000|2025-04-09 20:35:00|13408.4|13392.4|13402.4|13397|13408.4|13400.4|13401.3|13391.8|57
1744231200000|2025-04-09 20:40:00|13408|13392|13408.3|13392.3|13408.4|13398.2|13402.4|13391.8|47
1744231500000|2025-04-09 20:45:00|13408.2|13392.2|13400.8|13394.1|13408.2|13398.2|13400.8|13391.5|44
1744231800000|2025-04-09 20:50:00|13400.5|13393.9|13390.4|13388|13404.8|13394.8|13390.4|13385.2|68
1744232100000|2025-04-09 20:55:00|13390.3|13387.9|13420.8|13404.8|13420.8|13404.8|13386.7|13378|32
1744232400000|2025-04-09 21:00:00|13419.9|13403.9|13420.6|13404.6|13420.6|13404.6|13419.9|13403.9|2
1744232700000|2025-04-09 21:05:00|13420.7|13404.7|13420.7|13404.7|13420.7|13404.7|13420.7|13404.7|1
1744233000000|2025-04-09 21:10:00|13420.6|13404.6|13420.7|13404.7|13420.7|13404.7|13420.6|13404.6|2
1744233300000|2025-04-09 21:15:00|13420.8|13404.8|13419.3|13403.3|13420.8|13404.8|13413|13397|6
1744233600000|2025-04-09 21:20:00|13419.4|13403.4|13419.4|13403.4|13419.4|13403.4|13419.4|13403.4|1
1744233900000|2025-04-09 21:25:00|13420.5|13404.5|13420.7|13404.7|13420.7|13404.7|13420.5|13404.5|4
1744234200000|2025-04-09 21:30:00|13417.8|13401.8|13415.5|13399.5|13417.8|13401.8|13414.5|13398.5|6
1744234500000|2025-04-09 21:35:00|13416.1|13400.1|13419.6|13403.6|13420.6|13404.6|13415.4|13399.4|8
1744234800000|2025-04-09 21:40:00|13419|13403|13418.8|13402.8|13419|13403|13418.8|13402.8|4
1744235100000|2025-04-09 21:45:00|13419.1|13403.1|13418.5|13402.5|13419.1|13403.1|13418.5|13402.5|5
1744235400000|2025-04-09 21:50:00|13424.5|13408.5|13418.5|13402.5|13424.5|13408.5|13418.5|13402.5|6
1744235700000|2025-04-09 21:55:00|13418.6|13402.6|13418.8|13402.8|13421.8|13405.8|13418.5|13402.5|6
1744236000000|2025-04-09 22:00:00|13424.2|13408.2|13414.6|13398.6|13424.2|13408.2|13412.1|13396.1|65
1744236300000|2025-04-09 22:05:00|13413.8|13397.8|13414.5|13398.5|13414.6|13398.6|13413.7|13397.7|129
1744236600000|2025-04-09 22:10:00|13413.9|13397.9|13407.7|13391.7|13418.6|13402.6|13403.6|13391.4|143
1744236900000|2025-04-09 22:15:00|13407.5|13391.5|13399.6|13388.9|13408.9|13397.4|13397.6|13388.2|151
1744237200000|2025-04-09 22:20:00|13399|13388.4|13401.6|13397.4|13408.8|13398.4|13396.6|13385.6|146
1744237500000|2025-04-09 22:25:00|13402.6|13392.1|13395.6|13390.4|13408.4|13397.4|13395.6|13384.6|143
1744237800000|2025-04-09 22:30:00|13396.6|13391.4|13403|13395|13407.8|13395.4|13393.6|13383.1|132
1744238100000|2025-04-09 22:35:00|13407|13394|13403|13395|13411.9|13400|13401|13390.2|93
1744238400000|2025-04-09 22:40:00|13405|13396|13411|13403|13414.2|13403|13403|13392.2|53
1744238700000|2025-04-09 22:45:00|13415.7|13404|13409|13401|13416|13405|13406.2|13394.5|63
1744239000000|2025-04-09 22:50:00|13408|13400|13411|13404|13413.1|13404|13406|13394.7|56
1744239300000|2025-04-09 22:55:00|13412.4|13402|13409.9|13404.1|13415.7|13406.3|13409.1|13399|75
1744239600000|2025-04-09 23:00:00|13409.6|13403.8|13413.4|13411|13417|13411.4|13407.4|13401.1|173
1744239900000|2025-04-09 23:05:00|13414.2|13412.6|13418.6|13416.2|13419.4|13417|13413.8|13411.1|243
1744240200000|2025-04-09 23:10:00|13419|13416|13425.4|13418.9|13425.4|13422.8|13419|13416|173
1744240500000|2025-04-09 23:15:00|13426.1|13418.5|13428.3|13420.9|13430.1|13422|13424.8|13417.3|106
1744240800000|2025-04-09 23:20:00|13428.8|13420.6|13429.4|13424.1|13432.4|13425.3|13426.1|13418|84
1744241100000|2025-04-09 23:25:00|13429.7|13424.3|13426.6|13420.9|13431.5|13426.8|13422.5|13416.7|190
1744241400000|2025-04-09 23:30:00|13426.3|13420.7|13432.1|13426.1|13432.1|13426.1|13425|13420.4|236
1744241700000|2025-04-09 23:35:00|13432|13426|13427.9|13421.8|13434.4|13428.8|13425.5|13420.9|127
1744242000000|2025-04-09 23:40:00|13427.6|13421.5|13426.6|13423.4|13430.1|13425.8|13425.5|13421.2|147
1744242300000|2025-04-09 23:45:00|13427.4|13422.6|13426.1|13422.7|13428.3|13424.6|13424.5|13422.1|157
1744242600000|2025-04-09 23:50:00|13426|13422.6|13427|13423.7|13431.1|13428.2|13424.8|13422.1|177
1744242900000|2025-04-09 23:55:00|13427.1|13423.8|13424.9|13421.6|13427.9|13425.5|13422.6|13420.1|276
1744243200000|2025-04-10 00:00:00|13424|13421.7|13433.5|13431.1|13434.8|13432.4|13422.9|13420.5|458
1744243500000|2025-04-10 00:05:00|13433.3|13430.9|13432.4|13430|13435|13432.6|13430.9|13427.4|404
1744243800000|2025-04-10 00:10:00|13432.5|13430.1|13429.2|13427.6|13433.1|13430.7|13428.1|13426.4|298
1744244100000|2025-04-10 00:15:00|13429.1|13427.5|13426.8|13424.4|13430.1|13428.3|13425.4|13423.7|283
1744244400000|2025-04-10 00:20:00|13426.9|13424.5|13426.5|13424.1|13429.2|13427.6|13426|13423.6|317
1744244700000|2025-04-10 00:25:00|13426.6|13424.2|13427.6|13423.3|13429.6|13427.2|13424.1|13421.8|302
1744245000000|2025-04-10 00:30:00|13427.7|13423.2|13428.9|13426.5|13429.1|13427.1|13424.3|13421.8|389
1744245300000|2025-04-10 00:35:00|13428.4|13426.8|13425.9|13423.5|13430.2|13428|13425.4|13423|329
1744245600000|2025-04-10 00:40:00|13425.8|13423.4|13431|13426.9|13431.4|13428.7|13425.4|13423.1|407
1744245900000|2025-04-10 00:45:00|13430.8|13426.8|13432.4|13430|13433.9|13430.9|13429.6|13426.8|320
1744246200000|2025-04-10 00:50:00|13432.3|13429.9|13426.1|13422.4|13434.3|13431.9|13425.3|13422.4|298
1744246500000|2025-04-10 00:55:00|13425.4|13423|13424.6|13422.2|13427.9|13424.2|13424.2|13420.9|287
1744246800000|2025-04-10 01:00:00|13424.5|13422.1|13424.3|13421.9|13426.5|13424.1|13422.9|13420.2|414
1744247100000|2025-04-10 01:05:00|13424.5|13422.1|13430|13427.6|13430.4|13428|13422.7|13420.5|358
1744247400000|2025-04-10 01:10:00|13430.1|13427.7|13432.1|13429.7|13434.7|13432.3|13429.1|13426.7|405
1744247700000|2025-04-10 01:15:00|13431.9|13429.5|13432.1|13429.7|13435.1|13433|13428.8|13426.4|599
1744248000000|2025-04-10 01:20:00|13432|13429.6|13427.8|13425.4|13432|13429.6|13425.1|13423.5|490
1744248300000|2025-04-10 01:25:00|13427.9|13425.5|13431.6|13430|13432.7|13430.4|13427.2|13425.1|339
1744248600000|2025-04-10 01:30:00|13431.8|13430.2|13438.9|13436.5|13439.5|13437.2|13431.7|13430.1|387
1744248900000|2025-04-10 01:35:00|13439|13436.6|13443.1|13441.5|13446.6|13444.2|13438.3|13436.1|372
1744249200000|2025-04-10 01:40:00|13443|13441.4|13440.9|13438.5|13445.6|13444|13438.5|13434.9|379
1744249500000|2025-04-10 01:45:00|13440.8|13438.4|13445.6|13443.2|13447|13444.6|13440.8|13438.4|379
1744249800000|2025-04-10 01:50:00|13445.7|13443.3|13440.6|13438.2|13445.7|13443.3|13439.6|13437.6|353
1744250100000|2025-04-10 01:55:00|13440.8|13438.4|13440.6|13439|13441.8|13439.8|13439.7|13437.6|310
1744250400000|2025-04-10 02:00:00|13440.5|13438.9|13436.1|13434.5|13440.5|13438.9|13431.8|13430|442
1744250700000|2025-04-10 02:05:00|13436.2|13434.6|13439.1|13437.5|13440.3|13438.7|13435.4|13433.8|314
1744251000000|2025-04-10 02:10:00|13439|13437.4|13436.3|13434.7|13439.2|13437.4|13434.6|13433|335
1744251300000|2025-04-10 02:15:00|13436.1|13434.5|13428|13426.4|13436.3|13434.7|13425.8|13424.2|477
1744251600000|2025-04-10 02:20:00|13427.9|13426.3|13427|13425.4|13432.5|13430.9|13426.8|13425.2|351
1744251900000|2025-04-10 02:25:00|13426.7|13425.1|13424|13422.4|13428.5|13426.3|13422.3|13420.7|354
1744252200000|2025-04-10 02:30:00|13423.9|13422.3|13427|13424.6|13427.2|13424.9|13423.8|13422.2|189
1744252500000|2025-04-10 02:35:00|13426.9|13424.5|13425.2|13423.6|13429.9|13428.2|13424.5|13422.3|265
1744252800000|2025-04-10 02:40:00|13425.1|13423.5|13425.4|13423.8|13426.5|13424.3|13422.5|13420.6|243
1744253100000|2025-04-10 02:45:00|13425.5|13423.9|13421.2|13419.6|13426.9|13425.3|13420.5|13418.5|292
1744253400000|2025-04-10 02:50:00|13421.1|13419.5|13420.2|13418.6|13422.4|13420.4|13417.8|13415.8|221
1744253700000|2025-04-10 02:55:00|13420.3|13418.7|13420|13417.6|13421.1|13419.5|13417.4|13415.4|355
1744254000000|2025-04-10 03:00:00|13419.9|13417.5|13413.7|13412.1|13420.3|13418.6|13413.4|13411.8|451
1744254300000|2025-04-10 03:05:00|13413.4|13411.8|13410.8|13408.4|13413.4|13411.8|13408.2|13406.6|324
1744254600000|2025-04-10 03:10:00|13410.7|13408.3|13404.8|13403.2|13412.8|13411.2|13403.9|13402.3|322
1744254900000|2025-04-10 03:15:00|13404.3|13402.7|13401.3|13399.7|13406.7|13404.3|13396.4|13394|422
1744255200000|2025-04-10 03:20:00|13401.2|13399.6|13402.6|13401|13403.6|13402|13396.5|13394.9|376
1744255500000|2025-04-10 03:25:00|13402.5|13400.9|13404.3|13402.7|13405.3|13403.7|13402.5|13400.9|250
1744255800000|2025-04-10 03:30:00|13404.1|13402.5|13403.8|13402.2|13406.3|13404.7|13403.2|13401.6|206
1744256100000|2025-04-10 03:35:00|13403.9|13402.3|13411.4|13409.8|13411.4|13409.8|13403.4|13401.8|288
1744256400000|2025-04-10 03:40:00|13411.5|13409.9|13411.9|13410.3|13415.2|13413.6|13409.6|13408|416
1744256700000|2025-04-10 03:45:00|13412|13410.4|13410.2|13408.6|13412.5|13410.9|13409.3|13407.7|194
1744257000000|2025-04-10 03:50:00|13410.4|13408.8|13408.2|13406.6|13413.3|13411.7|13407.1|13405.5|293
1744257300000|2025-04-10 03:55:00|13408.3|13406.7|13407.3|13405.7|13408.6|13407|13405.8|13404.2|242
1744257600000|2025-04-10 04:00:00|13407.2|13405.6|13409.5|13407.9|13410.7|13409.1|13406|13404.4|252
1744257900000|2025-04-10 04:05:00|13409.4|13407.8|13408.1|13406.5|13410.4|13408.8|13406.2|13404.6|299
1744258200000|2025-04-10 04:10:00|13408.2|13406.6|13406.6|13405|13408.2|13406.6|13404.3|13402.7|256
1744258500000|2025-04-10 04:15:00|13406.5|13404.9|13405.4|13403.8|13407.4|13405.8|13405|13403.4|232
1744258800000|2025-04-10 04:20:00|13405.3|13403.7|13403.5|13401.9|13406.2|13404.6|13402.7|13401.1|147
1744259100000|2025-04-10 04:25:00|13403.6|13402|13402.6|13401|13404.9|13403.3|13402.2|13400.6|179
1744259400000|2025-04-10 04:30:00|13402.5|13400.9|13400.4|13398.8|13405.4|13403.8|13399.1|13397.5|273
1744259700000|2025-04-10 04:35:00|13400.2|13398.6|13401.1|13399.5|13401.2|13399.6|13398.8|13397.2|177
1744260000000|2025-04-10 04:40:00|13401.2|13399.6|13404.6|13403|13405.1|13403.5|13401.2|13399.6|187
1744260300000|2025-04-10 04:45:00|13404.5|13402.9|13404.1|13402.5|13405.3|13403.7|13402.8|13400.4|180
1744260600000|2025-04-10 04:50:00|13404.2|13402.6|13405.8|13404.2|13407|13405.4|13403.1|13401.5|184
1744260900000|2025-04-10 04:55:00|13405.9|13404.3|13403.8|13402.2|13406|13404.4|13402.1|13400.5|215
1744261200000|2025-04-10 05:00:00|13403.9|13402.3|13401.3|13399.7|13405.2|13403.6|13401.3|13399.7|208
1744261500000|2025-04-10 05:05:00|13401.4|13399.8|13404.7|13402.3|13405.3|13402.9|13401.4|13399.3|241
1744261800000|2025-04-10 05:10:00|13404.8|13402.4|13406.9|13405.3|13408.1|13406.5|13404.3|13402.1|183
1744262100000|2025-04-10 05:15:00|13407|13405.4|13407.7|13406.1|13408.6|13407|13406.6|13405|191
1744262400000|2025-04-10 05:20:00|13407.6|13406|13405.3|13403.7|13409.3|13407.7|13404.1|13402.5|160
1744262700000|2025-04-10 05:25:00|13405.2|13403.6|13403.9|13402.3|13407.2|13405.6|13403.2|13401.6|213
1744263000000|2025-04-10 05:30:00|13403.8|13402.2|13401.3|13399.7|13403.8|13402.2|13400.8|13399.2|242
1744263300000|2025-04-10 05:35:00|13401.4|13399.8|13401.2|13399.6|13402.6|13401|13400.3|13398.2|182
1744263600000|2025-04-10 05:40:00|13401.4|13399.8|13402.6|13400.2|13402.8|13401.2|13399|13396.6|215
1744263900000|2025-04-10 05:45:00|13402.4|13400|13402.1|13400.5|13405.6|13403.8|13401.6|13399.7|224
1744264200000|2025-04-10 05:50:00|13402|13400.4|13405.5|13403.9|13406.4|13404.8|13402|13400.4|274
1744264500000|2025-04-10 05:55:00|13405.6|13404|13398.5|13396.9|13405.8|13404.2|13395|13393.4|480
1744264800000|2025-04-10 06:00:00|13398.6|13397|13397.4|13395.8|13399.7|13398.1|13394.1|13392.5|476
1744265100000|2025-04-10 06:05:00|13397.2|13395.6|13401.8|13399.4|13404.2|13401.8|13397.2|13395.4|431
1744265400000|2025-04-10 06:10:00|13402|13399.6|13406.1|13404.5|13407.6|13406|13402|13399.6|323
1744265700000|2025-04-10 06:15:00|13406|13404.4|13399.3|13397.7|13406|13404.4|13397.6|13395.2|394
1744266000000|2025-04-10 06:20:00|13399.1|13397.5|13395.1|13393.5|13399.5|13397.9|13393.3|13391.7|394
1744266300000|2025-04-10 06:25:00|13395.2|13393.6|13393.7|13391.3|13395.8|13393.7|13391.7|13389.3|359
1744266600000|2025-04-10 06:30:00|13393.8|13391.4|13402.1|13398.9|13403|13399.7|13391.8|13389.4|381
1744266900000|2025-04-10 06:35:00|13402.3|13399.1|13407.5|13405.9|13408.7|13407.1|13401.6|13399.1|455
1744267200000|2025-04-10 06:40:00|13408|13406.4|13404.8|13403.2|13409.2|13407.6|13402.8|13401.2|383
1744267500000|2025-04-10 06:45:00|13404.7|13403.1|13405.6|13404|13407.5|13405.9|13403.7|13402.1|373
1744267800000|2025-04-10 06:50:00|13405.7|13404.1|13410.2|13408.6|13410.7|13409.1|13401.8|13400.2|374
1744268100000|2025-04-10 06:55:00|13410.3|13408.7|13399.6|13398|13412.3|13410.7|13399.4|13397.8|452
1744268400000|2025-04-10 07:00:00|13399.8|13398.2|13406.3|13403.9|13406.7|13404.4|13396.4|13394.4|467
1744268700000|2025-04-10 07:05:00|13406.4|13404|13412.2|13410.6|13413.3|13411.7|13404.6|13403|439
1744269000000|2025-04-10 07:10:00|13412.4|13410.8|13408|13406.4|13412.8|13411.2|13404.4|13402.8|394
1744269300000|2025-04-10 07:15:00|13408.3|13406.7|13403.2|13400.8|13409|13407.4|13401.8|13400.2|413
1744269600000|2025-04-10 07:20:00|13403.1|13400.7|13408.1|13406.5|13408.7|13407.1|13402.2|13399.8|446
1744269900000|2025-04-10 07:25:00|13408|13406.4|13408|13406.4|13411.9|13410.3|13406.5|13404.9|375
1744270200000|2025-04-10 07:30:00|13408.1|13406.5|13409|13407.4|13410.1|13408.5|13404.5|13402.9|506
1744270500000|2025-04-10 07:35:00|13408.8|13407.2|13411.2|13408.8|13413.2|13411.6|13406.8|13405.2|471
1744270800000|2025-04-10 07:40:00|13411.1|13408.7|13411|13408.6|13412.9|13410.6|13408.4|13406.5|479
1744271100000|2025-04-10 07:45:00|13410.8|13408.4|13404.7|13403.1|13411.9|13410.3|13403.5|13401.9|416
1744271400000|2025-04-10 07:50:00|13404.6|13403|13400.1|13398.5|13404.9|13403.3|13399.2|13396.8|420
1744271700000|2025-04-10 07:55:00|13400|13398.4|13399|13397.4|13401.6|13400|13396.2|13394.6|354
1744272000000|2025-04-10 08:00:00|13398.9|13397.3|13398.1|13396.5|13399.5|13397.9|13393.2|13391.6|429
1744272300000|2025-04-10 08:05:00|13398.3|13396.7|13403.3|13401.7|13404.3|13402.7|13398.1|13396.5|410
1744272600000|2025-04-10 08:10:00|13403.4|13401.8|13402.7|13401.1|13406.6|13405|13401.9|13400.3|324
1744272900000|2025-04-10 08:15:00|13402.5|13400.9|13405.6|13403.2|13406.3|13404.7|13401.6|13400|367
1744273200000|2025-04-10 08:20:00|13405.5|13403.1|13405.4|13403.8|13406.6|13404.7|13402.4|13400.8|327
1744273500000|2025-04-10 08:25:00|13405.3|13403.7|13403.3|13401.7|13406.4|13404.8|13401.9|13400.3|315
1744273800000|2025-04-10 08:30:00|13403.4|13401.8|13404.8|13403.2|13412.8|13411.2|13403.4|13401.8|479
1744274100000|2025-04-10 08:35:00|13404.6|13403|13403.5|13401.9|13405.9|13404.3|13400.7|13399.1|499
1744274400000|2025-04-10 08:40:00|13403.6|13402|13405.4|13403.8|13406.2|13404.6|13402|13400.4|352
1744274700000|2025-04-10 08:45:00|13405.7|13404.1|13402.4|13400.8|13407.5|13405.9|13401.6|13400|350
1744275000000|2025-04-10 08:50:00|13402.6|13401|13404.2|13402.6|13405.5|13403.4|13401.4|13399.1|263
1744275300000|2025-04-10 08:55:00|13404.1|13402.5|13402.9|13401.3|13405.4|13403.8|13402.1|13400.5|301
1744275600000|2025-04-10 09:00:00|13402.8|13401.2|13402.5|13400.9|13405.4|13403.8|13401.8|13400.2|244
1744275900000|2025-04-10 09:05:00|13402.4|13400.8|13401.3|13399.7|13402.6|13400.9|13398.7|13397.1|272
1744276200000|2025-04-10 09:10:00|13401.1|13399.5|13398.1|13396.5|13401.3|13399.7|13397.9|13396.3|206
1744276500000|2025-04-10 09:15:00|13398.2|13396.6|13392.4|13390.8|13399.5|13397.9|13391.9|13390.3|312
1744276800000|2025-04-10 09:20:00|13392.3|13390.7|13393.7|13392.1|13395.8|13394.2|13391.8|13389.8|333
1744277100000|2025-04-10 09:25:00|13393.5|13391.9|13392.9|13391.3|13395.2|13393.6|13392|13390.4|318
1744277400000|2025-04-10 09:30:00|13393|13391.4|13395.9|13394.3|13395.9|13394.3|13391.3|13389.7|286
1744277700000|2025-04-10 09:35:00|13395.8|13394.2|13397.3|13395.7|13397.9|13396.3|13392.5|13390.9|277
1744278000000|2025-04-10 09:40:00|13397.2|13395.6|13395.2|13392.8|13397.2|13395.6|13393.8|13391.4|299
1744278300000|2025-04-10 09:45:00|13395.1|13392.7|13397.5|13395.9|13398.2|13396.6|13392.1|13390|275
1744278600000|2025-04-10 09:50:00|13397.4|13395.8|13392.8|13391.2|13397.4|13395.8|13392.5|13390.9|335
1744278900000|2025-04-10 09:55:00|13392.7|13391.1|13392.3|13389.9|13396.1|13394.5|13390.9|13388.5|300
1744279200000|2025-04-10 10:00:00|13392.2|13389.8|13384.4|13380.7|13392.6|13389.9|13383.3|13380.5|442
1744279500000|2025-04-10 10:05:00|13384.6|13381|13386|13382.7|13388|13384.4|13381.6|13378.4|405
1744279800000|2025-04-10 10:10:00|13385.9|13382.6|13381.6|13377.9|13386|13382.7|13377.1|13373.9|373
1744280100000|2025-04-10 10:15:00|13381.9|13378|13380.5|13378.9|13384|13381.2|13380.3|13377.9|319
1744280400000|2025-04-10 10:20:00|13380.6|13379|13378.7|13377.1|13381.2|13379.6|13378|13376.4|308
1744280700000|2025-04-10 10:25:00|13378.6|13377|13374|13372.4|13379.4|13377.8|13372.5|13370.9|389
1744281000000|2025-04-10 10:30:00|13373.8|13372.2|13362.7|13360.3|13373.9|13372.3|13361|13356.9|595
1744281300000|2025-04-10 10:35:00|13362.8|13360.4|13351.2|13348.8|13366.1|13363.6|13346|13342.4|793
1744281600000|2025-04-10 10:40:00|13352.6|13348.5|13364.4|13362|13366.6|13364.2|13346.6|13344.2|731
1744281900000|2025-04-10 10:45:00|13364.9|13361.9|13366.4|13364|13370.1|13367.7|13363.9|13360.3|572
1744282200000|2025-04-10 10:50:00|13366.5|13364.1|13369.4|13367|13370.6|13368.5|13364|13361.6|490
1744282500000|2025-04-10 10:55:00|13369|13367.4|13362.8|13360.4|13370|13368|13362.7|13359|534
1744282800000|2025-04-10 11:00:00|13363|13359.7|13361.1|13358.7|13363.3|13360.5|13358.9|13356.4|438
1744283100000|2025-04-10 11:05:00|13361.2|13358.8|13361.2|13358.8|13367.3|13365.7|13359.7|13356.9|432
1744283400000|2025-04-10 11:10:00|13360.8|13359.2|13364.7|13362.3|13366.2|13364.2|13360.4|13358.8|434
1744283700000|2025-04-10 11:15:00|13364.8|13362.4|13367.7|13365.3|13369.7|13367.4|13364|13361.8|423
1744284000000|2025-04-10 11:20:00|13367.8|13365.4|13368.3|13365.9|13370|13367.6|13364.5|13362.1|446
1744284300000|2025-04-10 11:25:00|13368.2|13365.8|13367.6|13366|13370|13367.6|13365.5|13363.3|453
1744284600000|2025-04-10 11:30:00|13368.1|13365.7|13362.3|13359.9|13368.2|13365.8|13359.2|13357|502
1744284900000|2025-04-10 11:35:00|13362.2|13359.8|13361.2|13358.8|13363.3|13360.9|13359.3|13357.1|398
1744285200000|2025-04-10 11:40:00|13361.1|13358.7|13363.6|13362|13367.3|13365.7|13360.3|13357.9|405
1744285500000|2025-04-10 11:45:00|13363.8|13362.2|13368.5|13366.9|13370.8|13369.2|13363|13361.4|338
1744285800000|2025-04-10 11:50:00|13369.1|13367.5|13368.8|13367.2|13373.3|13371.7|13368.4|13366.8|379
1744286100000|2025-04-10 11:55:00|13368.2|13366.6|13371.1|13368.7|13372.1|13370.5|13367.5|13365.5|400
1744286400000|2025-04-10 12:00:00|13371.2|13368.8|13368.3|13366.7|13372.3|13370.7|13366.4|13364.8|518
1744286700000|2025-04-10 12:05:00|13368.2|13366.6|13364.1|13362.5|13368.5|13366.9|13364.1|13362.5|338
1744287000000|2025-04-10 12:10:00|13364.6|13363|13359.7|13358.1|13365.6|13364|13358.9|13357.3|377
1744287300000|2025-04-10 12:15:00|13359.6|13358|13355.6|13354|13360.1|13358.5|13354.8|13353.2|482
1744287600000|2025-04-10 12:20:00|13355.3|13353.7|13355.4|13353|13360.7|13358.7|13354.7|13353|445
1744287900000|2025-04-10 12:25:00|13356.1|13353.7|13370.3|13354.3|13370.3|13356|13354.3|13349.2|404
1744288200000|2025-04-10 12:30:00|13371.2|13355.2|13343.3|13340.9|13371.7|13355.7|13335.3|13332.1|637
1744288500000|2025-04-10 12:35:00|13343.4|13341|13344.4|13342|13347.8|13345.4|13339.5|13336.9|764
1744288800000|2025-04-10 12:40:00|13344.9|13341.6|13355|13352.6|13355.7|13353.3|13344|13341.5|777
1744289100000|2025-04-10 12:45:00|13354.9|13351.3|13355.6|13354|13359.7|13357.3|13351.6|13349.3|719
1744289400000|2025-04-10 12:50:00|13355.3|13353.7|13357.4|13355|13359.1|13356.3|13352.7|13350.3|566
1744289700000|2025-04-10 12:55:00|13357.6|13355.2|13359.5|13357.1|13360.1|13357.7|13355.3|13353.1|590
1744290000000|2025-04-10 13:00:00|13359.4|13357|13364|13362.4|13365.2|13363.4|13358.1|13355.7|666
1744290300000|2025-04-10 13:05:00|13364.1|13361.6|13353.9|13351.5|13364.5|13362.9|13353.9|13351.4|536
1744290600000|2025-04-10 13:10:00|13354.1|13351.7|13350|13346.9|13356.2|13353.9|13348.6|13346.4|537
1744290900000|2025-04-10 13:15:00|13349.9|13346.5|13339.1|13336.7|13351.1|13348.9|13339.1|13336.7|670
1744291200000|2025-04-10 13:20:00|13339.9|13336.9|13336.2|13334.6|13342.6|13339.1|13335.4|13332.4|402
1744291500000|2025-04-10 13:25:00|13336.3|13334.7|13339.5|13337.1|13341.5|13339.5|13335.5|13333.2|440
1744291800000|2025-04-10 13:30:00|13339.7|13337.3|13342.7|13340.3|13344.8|13342.4|13337.7|13335.3|607
1744292100000|2025-04-10 13:35:00|13342.5|13340.1|13343.4|13341|13343.7|13341|13340.5|13337.5|485
1744292400000|2025-04-10 13:40:00|13343.5|13341.1|13340|13337.6|13346.5|13343.4|13339.6|13337|495
1744292700000|2025-04-10 13:45:00|13340.1|13337.7|13340.1|13337.7|13342.9|13340|13339.2|13336.8|256
1744293000000|2025-04-10 13:50:00|13340.2|13337.8|13338.8|13337.2|13342.5|13340.2|13334.8|13333.1|571
1744293300000|2025-04-10 13:55:00|13338.7|13337.1|13334|13332.4|13339.8|13337.7|13332.5|13330.5|620
1744293600000|2025-04-10 14:00:00|13334.3|13332.7|13331.6|13326.8|13334.8|13332.7|13327.8|13325.2|555
1744293900000|2025-04-10 14:05:00|13331.5|13326.9|13333.9|13329.9|13335.3|13332|13330.7|13326.3|454
1744294200000|2025-04-10 14:10:00|13334.1|13330|13333.2|13330.1|13336.2|13333.3|13330.7|13328.1|444
1744294500000|2025-04-10 14:15:00|13333.3|13330.3|13331.8|13330.2|13334.5|13331.3|13330.2|13327.8|360
1744294800000|2025-04-10 14:20:00|13331.7|13330.1|13328.6|13325.2|13333.1|13331|13327.3|13324.3|478
1744295100000|2025-04-10 14:25:00|13328.5|13325.1|13331.6|13327.7|13333.5|13331.1|13328.1|13324.7|513
1744295400000|2025-04-10 14:30:00|13332.9|13328.2|13331.2|13327.3|13334.2|13331.1|13329.7|13326.6|457
1744295700000|2025-04-10 14:35:00|13331.1|13326.9|13323.5|13321.1|13331.2|13328.1|13322.6|13320.4|508
1744296000000|2025-04-10 14:40:00|13323.4|13321|13322.3|13319.9|13324.2|13321.4|13319.6|13316.5|449
1744296300000|2025-04-10 14:45:00|13322.2|13319.8|13321.6|13318.4|13325.7|13322.6|13321.3|13318.2|374
1744296600000|2025-04-10 14:50:00|13321.5|13318.3|13314|13309.7|13323.1|13319.7|13312.1|13309.5|504
1744296900000|2025-04-10 14:55:00|13314.3|13309.2|13302.1|13299.7|13315.7|13313.4|13301.2|13299.4|738
1744297200000|2025-04-10 15:00:00|13302.2|13299.8|13317|13313.7|13318.9|13316.7|13302|13299.6|773
1744297500000|2025-04-10 15:05:00|13317.3|13314.9|13316.3|13313.2|13318.7|13315.9|13313.4|13309.9|612
1744297800000|2025-04-10 15:10:00|13316.5|13313.3|13322.3|13319.3|13323.4|13321.6|13315.5|13312.5|614
1744298100000|2025-04-10 15:15:00|13322.2|13319.2|13317.5|13315.9|13323.8|13321.4|13316.7|13314.5|477
1744298400000|2025-04-10 15:20:00|13317.3|13315.7|13312.7|13309.6|13321.3|13318.1|13312.1|13309.4|553
1744298700000|2025-04-10 15:25:00|13312.6|13310.2|13312.3|13310.7|13315|13312.9|13309.8|13306.7|692
1744299000000|2025-04-10 15:30:00|13312.2|13310.6|13307.9|13305.5|13313.9|13311.5|13307.1|13304.6|456
1744299300000|2025-04-10 15:35:00|13307.7|13305.3|13299.7|13295.7|13308.6|13306.2|13299.7|13295.7|344
1744299600000|2025-04-10 15:40:00|13299.9|13295.5|13299.5|13294.3|13303|13298.5|13292|13286.6|514
1744299900000|2025-04-10 15:45:00|13299.7|13294.5|13296.8|13294.4|13300.3|13295.8|13292.2|13288.3|547
1744300200000|2025-04-10 15:50:00|13296.9|13294.5|13310|13307.6|13310.4|13308.5|13295.7|13294.1|692
1744300500000|2025-04-10 15:55:00|13308.5|13306.1|13315.3|13310.5|13315.3|13311.6|13307.8|13305.3|824
1744300800000|2025-04-10 16:00:00|13316|13310.8|13315.5|13313.9|13322.2|13319.9|13315.5|13310.8|750
1744301100000|2025-04-10 16:05:00|13315.7|13314.1|13320.3|13317.9|13322.1|13320.2|13315.4|13313|601
1744301400000|2025-04-10 16:10:00|13320.5|13318.1|13320.9|13318.5|13323.8|13321.5|13319.9|13316.7|666
1744301700000|2025-04-10 16:15:00|13320.6|13318.2|13320.5|13318.1|13322.6|13320.2|13318.5|13316.2|577
1744302000000|2025-04-10 16:20:00|13320.7|13318.3|13318.3|13316.7|13321.9|13318.6|13315.4|13313|607
1744302300000|2025-04-10 16:25:00|13318.5|13316.9|13325.5|13323.1|13327.1|13324.7|13318.5|13316.9|749
1744302600000|2025-04-10 16:30:00|13325.2|13323.6|13329.6|13327.2|13332.3|13329.5|13322.4|13320|595
1744302900000|2025-04-10 16:35:00|13329.7|13327.3|13327.3|13324.9|13330.9|13329.2|13326.4|13324|573
1744303200000|2025-04-10 16:40:00|13327.7|13325.3|13322.6|13320.2|13327.8|13325.4|13320.3|13317.9|474
1744303500000|2025-04-10 16:45:00|13323.2|13320.8|13318.4|13314.9|13324.8|13322.4|13317.4|13314.3|458
1744303800000|2025-04-10 16:50:00|13317.6|13315.2|13317.6|13314.1|13319.4|13315.7|13316.7|13312.5|302
1744304100000|2025-04-10 16:55:00|13317.5|13314|13316.9|13314.5|13320.7|13316.4|13316|13312.6|298
1744304400000|2025-04-10 17:00:00|13317.1|13313.9|13316.8|13314.4|13322.4|13318.6|13315.3|13311.9|527
1744304700000|2025-04-10 17:05:00|13316.7|13314.3|13322.5|13319.1|13323.9|13321.8|13316.2|13314.2|674
1744305000000|2025-04-10 17:10:00|13322.2|13318.8|13318.4|13316|13323.9|13321.1|13316.6|13314.3|605
1744305300000|2025-04-10 17:15:00|13318.2|13315.8|13317.7|13313.5|13321.5|13318.8|13316.4|13313.1|416
1744305600000|2025-04-10 17:20:00|13318.1|13313.7|13319.5|13317.9|13324.1|13322|13317.4|13313.5|583
1744305900000|2025-04-10 17:25:00|13319.6|13318|13319.5|13317.1|13322.2|13319.8|13317.6|13315.2|680
1744306200000|2025-04-10 17:30:00|13320.1|13316.6|13317.8|13315.4|13322.3|13319|13316.8|13314.4|330
1744306500000|2025-04-10 17:35:00|13317.7|13315.3|13311.7|13307.6|13319.3|13316.4|13308.5|13305.8|378
1744306800000|2025-04-10 17:40:00|13310.8|13307.2|13308.5|13305.1|13311.5|13307.8|13306|13303.3|519
1744307100000|2025-04-10 17:45:00|13308.6|13305.3|13307|13304.6|13311.1|13307.3|13305.6|13303.2|585
1744307400000|2025-04-10 17:50:00|13306.9|13304.5|13305.9|13303.5|13310|13306.3|13305.3|13302.9|393
1744307700000|2025-04-10 17:55:00|13305.8|13303.4|13302.3|13298.3|13308.5|13306|13301.8|13298.3|313
1744308000000|2025-04-10 18:00:00|13302.1|13298.1|13301.5|13296.5|13303|13299.9|13298.6|13295.2|362
1744308300000|2025-04-10 18:05:00|13301.7|13296.8|13301.2|13299.6|13304.5|13302.6|13300|13296.2|538
1744308600000|2025-04-10 18:10:00|13301|13299.4|13298.8|13297.2|13302.2|13299.6|13298.4|13295.8|411
1744308900000|2025-04-10 18:15:00|13298.9|13297.3|13294.7|13293.1|13300.3|13297.9|13294.5|13292.5|495
1744309200000|2025-04-10 18:20:00|13295.5|13293.2|13290.4|13288|13296.7|13293.5|13289.9|13287.4|460
1744309500000|2025-04-10 18:25:00|13290.5|13288.1|13290.8|13288.4|13292.4|13290.4|13288.6|13286.2|459
1744309800000|2025-04-10 18:30:00|13290.7|13289.1|13291|13288.6|13291.3|13289.1|13287.9|13284.9|526
1744310100000|2025-04-10 18:35:00|13290.3|13287.9|13289.7|13285.4|13291.4|13289.3|13288.2|13284.9|349
1744310400000|2025-04-10 18:40:00|13288.4|13285.5|13288.5|13286.9|13289.4|13287.3|13285.2|13282.8|465
1744310700000|2025-04-10 18:45:00|13288.4|13286|13292.6|13290.2|13295.8|13293.4|13288.3|13286|610
1744311000000|2025-04-10 18:50:00|13292.7|13290.3|13297.4|13294|13299.2|13296.5|13290.3|13287.9|549
1744311300000|2025-04-10 18:55:00|13296.3|13293.9|13292.2|13289.8|13298.2|13295.6|13290.5|13288.1|561
1744311600000|2025-04-10 19:00:00|13292.9|13289.5|13295.2|13292.8|13295.3|13292.9|13288.1|13284.9|445
1744311900000|2025-04-10 19:05:00|13295.6|13292.6|13306.9|13304.5|13307.8|13304.6|13295.2|13292.5|514
1744312200000|2025-04-10 19:10:00|13307.3|13304.3|13311.3|13307.6|13315.3|13310.1|13306|13302.4|482
1744312500000|2025-04-10 19:15:00|13310.3|13307.9|13312.9|13310.5|13316.7|13312.2|13310.3|13306.6|489
1744312800000|2025-04-10 19:20:00|13313.8|13310.4|13316.4|13313|13317.3|13313.9|13311.5|13308.9|531
1744313100000|2025-04-10 19:25:00|13317.1|13314|13318.3|13315.2|13319.1|13316.7|13314.2|13310.8|636
1744313400000|2025-04-10 19:30:00|13317.6|13314.7|13314.2|13310.8|13318.7|13315.2|13312.9|13308.6|436
1744313700000|2025-04-10 19:35:00|13314.3|13310.9|13315.5|13312|13316.2|13313.2|13312.5|13309.3|270
1744314000000|2025-04-10 19:40:00|13315.2|13311.9|13316.9|13313.6|13319.6|13315.4|13313.2|13309.9|577
1744314300000|2025-04-10 19:45:00|13316.8|13313.2|13321.3|13315.1|13324.1|13317.4|13314.1|13309.9|302
1744314600000|2025-04-10 19:50:00|13321.6|13315.3|13311.4|13307.3|13325|13316.8|13309.6|13303.6|284
1744314900000|2025-04-10 19:55:00|13311.5|13307.8|13310.8|13308.4|13314.3|13309.2|13309.9|13302.1|345
1744315200000|2025-04-10 20:00:00|13311.1|13308.7|13309.9|13306.9|13314.3|13310.2|13309.2|13305.7|578
1744315500000|2025-04-10 20:05:00|13310.5|13307.1|13304|13300.9|13311.6|13307.9|13303.1|13300.1|415
1744315800000|2025-04-10 20:10:00|13303.9|13300.6|13304.9|13301.1|13306.5|13302.6|13302.7|13297.9|339
1744316100000|2025-04-10 20:15:00|13305.1|13301.2|13305.7|13302|13306.9|13303|13304.8|13301|312
1744316400000|2025-04-10 20:20:00|13306.8|13301.8|13309.1|13302.7|13309.1|13303.2|13305.5|13301.1|216
1744316700000|2025-04-10 20:25:00|13308.8|13302.5|13311.5|13305.6|13311.7|13306.1|13308.5|13302.4|230
1744317000000|2025-04-10 20:30:00|13311.9|13305.8|13315.1|13311.7|13315.2|13312|13310.9|13305.4|176
1744317300000|2025-04-10 20:35:00|13315.2|13311.6|13320.2|13314.9|13322.1|13317.1|13314|13309.3|157
1744317600000|2025-04-10 20:40:00|13320.5|13314.5|13321.9|13319.5|13329.9|13320.2|13320.5|13312.4|96
1744317900000|2025-04-10 20:45:00|13321.7|13318.6|13321|13312.7|13327.9|13318.6|13321|13310.5|122
1744318200000|2025-04-10 20:50:00|13321.3|13312.3|13320.5|13304.5|13321.3|13312.3|13308.1|13292.1|81
1744318500000|2025-04-10 20:55:00|13316.8|13300.8|13309.1|13293.1|13316.8|13300.8|13308.2|13292.2|25
1744318800000|2025-04-10 21:00:00|13309|13293|13313.5|13297.5|13313.5|13297.5|13309|13293|6
1744319100000|2025-04-10 21:05:00|13307.8|13291.8|13313.5|13297.5|13313.7|13297.7|13307.7|13291.7|13
1744319400000|2025-04-10 21:10:00|13310.1|13294.1|13313.4|13297.4|13313.7|13297.7|13307.7|13291.7|19
1744319700000|2025-04-10 21:15:00|13310|13294|13310.1|13294.1|13313.6|13297.6|13310|13294|12
1744320000000|2025-04-10 21:20:00|13313.4|13297.4|13310.7|13294.7|13313.6|13297.6|13310.3|13294.3|13
1744320300000|2025-04-10 21:25:00|13313.4|13297.4|13310.8|13294.8|13313.4|13297.4|13308.2|13292.2|14
1744320600000|2025-04-10 21:30:00|13312.7|13296.7|13311.4|13295.4|13314.8|13298.8|13311.2|13295.2|59
1744320900000|2025-04-10 21:35:00|13311.2|13295.2|13313|13297|13314.6|13298.6|13310.5|13294.5|97
1744321200000|2025-04-10 21:40:00|13312.9|13296.9|13312.6|13296.6|13314.4|13298.4|13310.2|13294.2|146
1744321500000|2025-04-10 21:45:00|13312.7|13296.7|13313.3|13297.3|13316.1|13300.1|13310.4|13294.4|150
1744321800000|2025-04-10 21:50:00|13313.5|13297.5|13313.5|13297.5|13315.1|13299.1|13310.9|13294.9|137
1744322100000|2025-04-10 21:55:00|13312.5|13296.5|13313.8|13297.8|13314.2|13298.2|13308.6|13292.6|12
1744322400000|2025-04-10 22:00:00|13313.6|13297.6|13308.8|13292.8|13317.3|13301.3|13307.1|13291.1|213
1744322700000|2025-04-10 22:05:00|13308.6|13292.6|13309.3|13293.3|13313.5|13297.5|13308.6|13292.6|112
1744323000000|2025-04-10 22:10:00|13309.4|13293.4|13308.5|13292.5|13310.3|13294.3|13308.5|13292.5|48
1744323300000|2025-04-10 22:15:00|13308.3|13292.3|13308.7|13292.7|13308.8|13292.8|13307.9|13291.9|44
1744323600000|2025-04-10 22:20:00|13308.9|13292.9|13307.1|13291.1|13309.2|13293.2|13306.1|13290.1|88
1744323900000|2025-04-10 22:25:00|13307|13291|13312.6|13300.3|13312.6|13300.6|13299.6|13288.5|178
1744324200000|2025-04-10 22:30:00|13311.6|13300.5|13306.6|13298.4|13312.7|13302|13300.3|13291|256
1744324500000|2025-04-10 22:35:00|13307.2|13298.1|13305.2|13297.8|13309.4|13299.4|13303.6|13296.4|183
1744324800000|2025-04-10 22:40:00|13305.1|13297.7|13303.3|13296.1|13305.3|13298.4|13302|13293.9|187
1744325100000|2025-04-10 22:45:00|13303.2|13296|13301.1|13293|13303.6|13296.8|13300|13290.2|190
1744325400000|2025-04-10 22:50:00|13301|13292.9|13296.6|13289.4|13301.3|13294.4|13296.6|13287.9|215
1744325700000|2025-04-10 22:55:00|13297.6|13290.4|13296.3|13289|13301.3|13293.9|13295.6|13288.7|255
1744326000000|2025-04-10 23:00:00|13296.2|13288.8|13298.1|13294.2|13302|13295.5|13291.3|13285.3|459
1744326300000|2025-04-10 23:05:00|13298.4|13294.9|13303.6|13297.4|13304|13298.5|13295.8|13291.9|278
1744326600000|2025-04-10 23:10:00|13303.8|13297.5|13305.8|13302|13307.6|13302.6|13303.2|13297.5|371
1744326900000|2025-04-10 23:15:00|13306.1|13302.1|13305.5|13300.3|13306.6|13302.3|13304.5|13299.2|229
1744327200000|2025-04-10 23:20:00|13305.4|13300.4|13303.5|13299.1|13305.9|13301.3|13300.9|13296.8|345
1744327500000|2025-04-10 23:25:00|13303.2|13298.8|13298.7|13294.2|13305.5|13300.5|13298.7|13293.8|406
1744327800000|2025-04-10 23:30:00|13298.6|13294.1|13295.7|13289.5|13303.1|13299.3|13295.5|13289.1|441
1744328100000|2025-04-10 23:35:00|13295.5|13290.1|13297.6|13292.3|13298.8|13293.5|13294.6|13289|201
1744328400000|2025-04-10 23:40:00|13297.9|13292.2|13305|13301.1|13306.6|13302.5|13293.6|13288.2|267
1744328700000|2025-04-10 23:45:00|13304.8|13300.9|13299.1|13295.2|13304.8|13300.9|13298.9|13295.1|188
1744329000000|2025-04-10 23:50:00|13299.4|13295.5|13290.9|13287.3|13300.4|13296.5|13290.9|13287|303
1744329300000|2025-04-10 23:55:00|13291.1|13287.5|13289.3|13285.8|13294.7|13291.1|13287.6|13283.7|276
1744329600000|2025-04-11 00:00:00|13289.5|13286|13283.2|13280.8|13290.2|13287|13282.6|13279.4|512
1744329900000|2025-04-11 00:05:00|13283.3|13280.9|13282.5|13280.1|13286.4|13283.2|13277.4|13274.6|491
1744330200000|2025-04-11 00:10:00|13282.6|13280.2|13284.5|13282.1|13284.5|13282.6|13276.9|13273.9|536
1744330500000|2025-04-11 00:15:00|13284.4|13282|13287.4|13285|13292.5|13289.4|13282.6|13281|470
1744330800000|2025-04-11 00:20:00|13287.5|13285.1|13270.7|13269.1|13287.5|13285.6|13269.6|13266|606
1744331100000|2025-04-11 00:25:00|13270.6|13269|13273.5|13271.1|13273.8|13272|13268.9|13266.5|546
1744331400000|2025-04-11 00:30:00|13273.6|13271.2|13257.8|13255.4|13276.6|13274.2|13245.6|13239|694
1744331700000|2025-04-11 00:35:00|13257.6|13255.2|13245.9|13243.5|13263.7|13259.9|13245.8|13243.4|706
1744332000000|2025-04-11 00:40:00|13245.8|13243.4|13260.3|13257.9|13268.5|13260|13237.3|13234.4|734
1744332300000|2025-04-11 00:45:00|13260.2|13257.8|13276|13271.9|13277|13273.6|13258.2|13255.8|647
1744332600000|2025-04-11 00:50:00|13276.1|13271.7|13275.4|13273|13277.8|13275.4|13270.4|13268.7|534
1744332900000|2025-04-11 00:55:00|13275.1|13272.7|13267.5|13265.1|13277.3|13274.7|13266.3|13264.6|590
1744333200000|2025-04-11 01:00:00|13267.3|13264.9|13269|13267.4|13274.6|13272.3|13260.9|13259.3|705
1744333500000|2025-04-11 01:05:00|13269.7|13267.3|13278.7|13277.1|13282|13280.4|13268.2|13265.8|636
1744333800000|2025-04-11 01:10:00|13278.8|13277.2|13275.6|13273.2|13279.6|13277.6|13273.8|13270.5|725
1744334100000|2025-04-11 01:15:00|13275.7|13273.3|13277.7|13276.1|13285.2|13281.7|13272.8|13271.2|692
1744334400000|2025-04-11 01:20:00|13278.7|13276.3|13270.7|13267.5|13280.5|13278.3|13270.4|13267|570
1744334700000|2025-04-11 01:25:00|13270.5|13267.2|13264.8|13263.2|13272.3|13270.7|13260.9|13257.4|564
1744335000000|2025-04-11 01:30:00|13264.7|13263.1|13266.1|13263.7|13273.4|13271|13262.1|13259.7|665
1744335300000|2025-04-11 01:35:00|13266.3|13263.9|13277.1|13274.7|13278.4|13275.4|13266|13263.6|494
1744335600000|2025-04-11 01:40:00|13276.9|13274.5|13279.9|13277.5|13283.7|13280.8|13271.9|13270|697
1744335900000|2025-04-11 01:45:00|13280.4|13278|13283.4|13281|13288.4|13286.1|13278.2|13276.6|590
1744336200000|2025-04-11 01:50:00|13283.1|13280.7|13283.3|13281.7|13286.1|13284.1|13279|13277.2|506
1744336500000|2025-04-11 01:55:00|13282.8|13281.2|13279.3|13277.7|13282.8|13281.2|13275.3|13273.1|593
1744336800000|2025-04-11 02:00:00|13279.4|13277.8|13272.8|13271.2|13281|13279.4|13272.2|13270.5|513
1744337100000|2025-04-11 02:05:00|13272.9|13271.3|13274.8|13273.2|13282.2|13280.6|13272.7|13270.4|462
1744337400000|2025-04-11 02:10:00|13274.9|13273.3|13277.5|13275.9|13281.5|13279.9|13272.9|13271.1|448
1744337700000|2025-04-11 02:15:00|13277.4|13275.8|13267.4|13265.8|13279.9|13277.8|13267.2|13265.2|506
1744338000000|2025-04-11 02:20:00|13267.2|13265.6|13269.3|13267.7|13272|13270|13265|13262.6|423
1744338300000|2025-04-11 02:25:00|13269.4|13267.8|13268.7|13266.3|13270.5|13268.9|13262|13260.4|457
1744338600000|2025-04-11 02:30:00|13268.8|13266.4|13267.7|13265.3|13271|13269.4|13264.6|13262.2|365
1744338900000|2025-04-11 02:35:00|13267.6|13265.2|13275.7|13272.1|13275.7|13273.7|13267.3|13265.2|490
1744339200000|2025-04-11 02:40:00|13275.3|13271.9|13281.3|13277.7|13281.3|13278.6|13273.2|13270.8|564
1744339500000|2025-04-11 02:45:00|13280.9|13277.6|13280.5|13277|13281.4|13277.9|13273.1|13270.2|248
1744339800000|2025-04-11 02:50:00|13280.8|13277.3|13283.3|13281.7|13283.8|13281.8|13274.4|13271.6|309
1744340100000|2025-04-11 02:55:00|13283.7|13282.1|13284.6|13283|13287.8|13286|13281.2|13278.8|521
1744340400000|2025-04-11 03:00:00|13284.5|13282.9|13281.8|13279.4|13284.6|13283|13279.2|13276.8|243
1744340700000|2025-04-11 03:05:00|13281.7|13279.3|13283.7|13281.3|13283.9|13282|13277.7|13275.4|295
1744341000000|2025-04-11 03:10:00|13283.8|13281.4|13276.1|13273.7|13283.9|13281.5|13272.3|13269.1|327
1744341300000|2025-04-11 03:15:00|13276|13273.6|13270|13267.6|13276|13273.6|13257.9|13253.4|423
1744341600000|2025-04-11 03:20:00|13270.2|13267.8|13266.8|13264.4|13273.2|13269.9|13264.9|13261.4|300
1744341900000|2025-04-11 03:25:00|13266.9|13264.5|13270.6|13268.2|13272.2|13269.8|13264.1|13261.7|391
1744342200000|2025-04-11 03:30:00|13270.7|13268.3|13267.6|13265.2|13271.3|13269|13262.8|13260.7|385
1744342500000|2025-04-11 03:35:00|13267.7|13265.3|13267.8|13265.4|13269.6|13268|13266.1|13263.5|303
1744342800000|2025-04-11 03:40:00|13267.7|13265.3|13263.4|13261|13269.2|13267.6|13259.3|13256.9|354
1744343100000|2025-04-11 03:45:00|13263.5|13261.1|13262.8|13260.4|13265.4|13263|13258.2|13256.6|415
1744343400000|2025-04-11 03:50:00|13262.7|13260.3|13264.1|13262.5|13265.5|13262.5|13260.6|13258.2|271
1744343700000|2025-04-11 03:55:00|13263.9|13262.3|13263.7|13260.7|13268.7|13265.6|13262.9|13260.2|272
1744344000000|2025-04-11 04:00:00|13263.9|13260.8|13265.1|13261.5|13268.7|13265.1|13263|13259.9|207
1744344300000|2025-04-11 04:05:00|13264.9|13261.6|13266|13264.4|13267.1|13264.7|13263.9|13261.5|198
1744344600000|2025-04-11 04:10:00|13266.1|13264.5|13266.1|13264.5|13266.4|13264.6|13261.2|13258.8|231
1744344900000|2025-04-11 04:15:00|13266|13264.4|13271.3|13268.9|13274.4|13272.1|13265.4|13263|245
1744345200000|2025-04-11 04:20:00|13271.6|13269.2|13267.2|13265.6|13272.3|13269.9|13263.1|13261.2|315
1744345500000|2025-04-11 04:25:00|13267.9|13264.8|13269.5|13267.9|13269.6|13268|13265.9|13263.6|221
1744345800000|2025-04-11 04:30:00|13269.6|13268|13269.6|13267.2|13274.6|13271.9|13268.3|13266.4|133
1744346100000|2025-04-11 04:35:00|13269.5|13267.1|13270.7|13268.3|13270.7|13268.5|13265.4|13263|202
1744346400000|2025-04-11 04:40:00|13270.9|13268.5|13271.3|13267.3|13276.1|13273.5|13268.5|13266.3|203
1744346700000|2025-04-11 04:45:00|13271.2|13267.2|13264.7|13262.3|13271.2|13268.6|13264.3|13261.9|298
1744347000000|2025-04-11 04:50:00|13264.9|13262.5|13264.7|13262.3|13265.2|13263.3|13261.2|13259.6|295
1744347300000|2025-04-11 04:55:00|13264.6|13262.2|13266.8|13264.4|13267.1|13265|13261.3|13258.9|307
1744347600000|2025-04-11 05:00:00|13266.9|13264.5|13273.2|13270.8|13274.2|13272.4|13266.5|13264.1|311
1744347900000|2025-04-11 05:05:00|13273.3|13270.9|13276.3|13273.9|13278.6|13275.4|13271.8|13269.7|248
1744348200000|2025-04-11 05:10:00|13276.2|13273.8|13266.9|13264.5|13276.2|13273.8|13265.4|13263.8|357
1744348500000|2025-04-11 05:15:00|13266.7|13264.3|13268.6|13267|13271.7|13269.3|13264.3|13262|375
1744348800000|2025-04-11 05:20:00|13269.3|13266.9|13263|13260.6|13269.3|13267.1|13261.1|13258.7|372
1744349100000|2025-04-11 05:25:00|13263.7|13261.3|13271.4|13267.9|13271.5|13268.1|13262.5|13260.1|225
1744349400000|2025-04-11 05:30:00|13271.5|13268.1|13273.7|13271.3|13275.2|13272.8|13271.1|13267.9|191
1744349700000|2025-04-11 05:35:00|13273.6|13271.2|13279.2|13276.8|13279.6|13277.5|13270.3|13267.9|315
1744350000000|2025-04-11 05:40:00|13279.8|13277.4|13278.9|13277.3|13284.5|13281.1|13276.6|13274.3|370
1744350300000|2025-04-11 05:45:00|13279|13277.4|13278.3|13276.7|13280.2|13278|13276.4|13274.3|243
1744350600000|2025-04-11 05:50:00|13278.2|13276.6|13274.7|13272.3|13279.7|13278|13274.7|13272.3|221
1744350900000|2025-04-11 05:55:00|13274.6|13272.2|13270.6|13268.2|13275.3|13273.7|13270.5|13268.1|280
1744351200000|2025-04-11 06:00:00|13270.7|13268.3|13281.5|13279.1|13282.7|13280.7|13266.7|13261.4|337
1744351500000|2025-04-11 06:05:00|13281.4|13279|13286.5|13284.1|13287.1|13284.4|13279.5|13277.1|436
1744351800000|2025-04-11 06:10:00|13286.6|13284.2|13275.9|13273.5|13287.2|13285.6|13273.4|13271.8|491
1744352100000|2025-04-11 06:15:00|13275.6|13273.2|13280.9|13278.5|13283.7|13281.6|13274.8|13272.4|471
1744352400000|2025-04-11 06:20:00|13281.1|13278.7|13280.3|13277.9|13281.7|13279.4|13275.4|13273.1|338
1744352700000|2025-04-11 06:25:00|13280|13278.4|13278.7|13277.1|13283.1|13280.7|13278.1|13275.5|414
1744353000000|2025-04-11 06:30:00|13278.6|13277|13278|13276.4|13280.4|13278.8|13273.6|13272|448
1744353300000|2025-04-11 06:35:00|13278.1|13276.5|13275.3|13272.9|13281.6|13279.4|13274.3|13272.7|404
1744353600000|2025-04-11 06:40:00|13275.5|13273.1|13271.8|13270.2|13283.7|13281.7|13271.5|13269.9|522
1744353900000|2025-04-11 06:45:00|13272.7|13271.1|13267.4|13265|13275.7|13274.1|13264.3|13261.9|557
1744354200000|2025-04-11 06:50:00|13267.5|13265.1|13270.6|13268.2|13270.8|13268.7|13264.4|13262.8|472
1744354500000|2025-04-11 06:55:00|13270.5|13268.1|13276.1|13273.7|13277.7|13276.1|13270.4|13268|322
1744354800000|2025-04-11 07:00:00|13276.3|13273.9|13263.7|13261.3|13277.6|13275.2|13261.5|13259.1|467
1744355100000|2025-04-11 07:05:00|13263.3|13260.9|13256|13253.6|13264|13261.6|13250.7|13248.5|650
1744355400000|2025-04-11 07:10:00|13255.8|13254.2|13248.4|13246|13256.5|13254.2|13247.4|13245.2|547
1744355700000|2025-04-11 07:15:00|13247.4|13245.8|13253.3|13250.9|13254.8|13252.5|13246|13244.4|361
1744356000000|2025-04-11 07:20:00|13253.5|13251.1|13245.3|13242.9|13254.1|13251.7|13244.2|13241.8|476
1744356300000|2025-04-11 07:25:00|13245.1|13242.7|13242.1|13240.5|13245.9|13243.5|13238.9|13235.8|509
1744356600000|2025-04-11 07:30:00|13242|13240.4|13228.7|13226.3|13242.6|13241|13227.4|13225.8|508
1744356900000|2025-04-11 07:35:00|13228.8|13226.4|13223.2|13220.8|13229.7|13227.6|13222.6|13220.6|544
1744357200000|2025-04-11 07:40:00|13223.3|13220.9|13233|13231.4|13236.7|13235.1|13223.2|13220.7|495
1744357500000|2025-04-11 07:45:00|13233.2|13231.6|13233.4|13231.8|13245.1|13243.5|13233.1|13231.5|451
1744357800000|2025-04-11 07:50:00|13233.3|13231.7|13230.3|13228.7|13235.5|13233.9|13227.2|13225.6|540
1744358100000|2025-04-11 07:55:00|13230.4|13228.8|13223.4|13221|13230.5|13228.9|13221|13219|439
1744358400000|2025-04-11 08:00:00|13223.5|13221.1|13223.5|13221.1|13237.7|13234.4|13214.1|13210.1|802
1744358700000|2025-04-11 08:05:00|13224|13221.6|13225.1|13222.7|13228.3|13225.9|13216.6|13214.6|684
1744359000000|2025-04-11 08:10:00|13225.2|13222.8|13221.5|13219.1|13230|13227.3|13219.1|13216.7|696
1744359300000|2025-04-11 08:15:00|13221.6|13219.2|13213.9|13210.8|13225.2|13222.8|13208.1|13204.9|626
1744359600000|2025-04-11 08:20:00|13213|13210.6|13213.5|13211.1|13218.5|13215.3|13210.3|13207.5|535
1744359900000|2025-04-11 08:25:00|13213.9|13211.5|13216.3|13213.9|13217.8|13215.4|13212.4|13210|517
1744360200000|2025-04-11 08:30:00|13216.2|13213.8|13200|13196.2|13219|13216.4|13192.9|13191.1|621
1744360500000|2025-04-11 08:35:00|13200.5|13196.7|13189.7|13188.1|13202.3|13199.9|13186.4|13184.1|669
1744360800000|2025-04-11 08:40:00|13189.5|13187.9|13179.6|13177.2|13190.3|13188.2|13159.4|13154.4|707
1744361100000|2025-04-11 08:45:00|13180|13177.6|13168.4|13166|13188|13184.9|13168.1|13164.2|788
1744361400000|2025-04-11 08:50:00|13168.3|13165.9|13181.5|13179.1|13187.3|13181.4|13168.2|13163.8|525
1744361700000|2025-04-11 08:55:00|13181.4|13179|13178|13175.6|13181.5|13179.1|13166.9|13164.5|677
1744362000000|2025-04-11 09:00:00|13178.1|13175.7|13185.9|13183.5|13188.1|13185.7|13169.3|13166.9|740
1744362300000|2025-04-11 09:05:00|13186.4|13184|13188.5|13186.9|13194.6|13192.2|13184.9|13182.4|622
1744362600000|2025-04-11 09:10:00|13188.4|13186.8|13190.8|13188.4|13192.9|13190.5|13185.8|13183.7|597
1744362900000|2025-04-11 09:15:00|13190.7|13188.3|13195.3|13192.9|13196.1|13193.8|13186.2|13183.8|584
1744363200000|2025-04-11 09:20:00|13195.7|13193.3|13190.3|13187.9|13197.6|13195.4|13189.9|13187.5|430
1744363500000|2025-04-11 09:25:00|13190.4|13188|13192.4|13190|13193.5|13191.1|13189.5|13187.1|486
1744363800000|2025-04-11 09:30:00|13192.6|13190.2|13188.4|13186|13197.4|13195.6|13188.4|13186|551
1744364100000|2025-04-11 09:35:00|13188.3|13185.9|13179.8|13177.4|13191.6|13188.2|13178.9|13177.3|454
1744364400000|2025-04-11 09:40:00|13179.9|13177.5|13172.7|13170.3|13180.3|13177.9|13171.3|13169|496
1744364700000|2025-04-11 09:45:00|13172.8|13170.4|13168|13165.6|13176|13173.6|13166.8|13164.4|646
1744365000000|2025-04-11 09:50:00|13168.1|13165.7|13172.1|13169.7|13174.8|13172.4|13166.9|13164.5|564
1744365300000|2025-04-11 09:55:00|13172.2|13169.8|13180.8|13177.4|13180.9|13178.4|13171.9|13169|473
1744365600000|2025-04-11 10:00:00|13180.9|13177.6|13203.1|13200.7|13205.5|13203.1|13180.7|13177.5|730
1744365900000|2025-04-11 10:05:00|13203.3|13200.9|13198.9|13196.5|13207.9|13203.5|13197.2|13193.5|620
1744366200000|2025-04-11 10:10:00|13198.6|13196.2|13197.2|13194.8|13201.8|13199.4|13194.7|13192.3|474
1744366500000|2025-04-11 10:15:00|13197.3|13194.9|13184.1|13181.7|13197.6|13195.2|13183.8|13180.8|551
1744366800000|2025-04-11 10:20:00|13184.3|13181.9|13188.2|13185.8|13191.4|13188.3|13183.5|13180.8|594
1744367100000|2025-04-11 10:25:00|13188.1|13185.7|13193.3|13189.4|13194.3|13191.4|13186|13184.4|584
1744367400000|2025-04-11 10:30:00|13193.2|13189.1|13200.7|13197.4|13204.6|13200.3|13193.2|13189.1|431
1744367700000|2025-04-11 10:35:00|13200.6|13198.2|13209.1|13206.7|13211.2|13208.8|13200.4|13198|563
1744368000000|2025-04-11 10:40:00|13208.8|13206.4|13216.6|13214.2|13227.2|13220.3|13208.8|13206.4|622
1744368300000|2025-04-11 10:45:00|13216.8|13214.4|13213|13210.6|13216.8|13214.4|13208.2|13205.8|491
1744368600000|2025-04-11 10:50:00|13213.1|13210.7|13210.7|13208.3|13216.6|13213.5|13208.9|13206.5|489
1744368900000|2025-04-11 10:55:00|13210.6|13208.2|13203.6|13202|13214.3|13211.9|13202.9|13200.5|588
1744369200000|2025-04-11 11:00:00|13204.5|13202.1|13198.8|13196.4|13206|13203.6|13196.9|13194.5|528
1744369500000|2025-04-11 11:05:00|13198.9|13196.5|13192.9|13190.5|13200.3|13197.9|13192.3|13189.5|438
1744369800000|2025-04-11 11:10:00|13193.1|13190.7|13199.3|13196.9|13199.8|13197.4|13191.4|13189|456
1744370100000|2025-04-11 11:15:00|13199.5|13197.1|13205.3|13202.9|13212.3|13209.9|13198.6|13196.2|514
1744370400000|2025-04-11 11:20:00|13205.2|13202.8|13199.7|13198.1|13205.2|13203.1|13198.8|13196.4|486
1744370700000|2025-04-11 11:25:00|13199|13197.4|13201.1|13199.5|13202.6|13200.9|13196.2|13193.9|551
1744371000000|2025-04-11 11:30:00|13201.2|13199.6|13199.5|13197.9|13208.1|13206.4|13198.9|13197.2|552
1744371300000|2025-04-11 11:35:00|13199.6|13198|13208.1|13206.5|13208.8|13206.9|13198.6|13197|465
1744371600000|2025-04-11 11:40:00|13208|13205.6|13210.6|13208.2|13211|13209.4|13202.8|13200.4|445
1744371900000|2025-04-11 11:45:00|13210.7|13208.3|13211.8|13209.4|13214.4|13212.2|13209.9|13207.5|559
1744372200000|2025-04-11 11:50:00|13211.9|13209.5|13209.3|13206.9|13212.2|13210.6|13208.3|13205.9|435
1744372500000|2025-04-11 11:55:00|13210|13207.6|13210.9|13208.5|13213.1|13210.7|13206.3|13204.2|554
1744372800000|2025-04-11 12:00:00|13211.8|13209.4|13214.3|13211.9|13216.2|13213.8|13210.4|13207.6|541
1744373100000|2025-04-11 12:05:00|13214.2|13211.8|13215.7|13213.3|13215.9|13213.6|13210.9|13208.9|468
1744373400000|2025-04-11 12:10:00|13215.2|13212.8|13210|13207.6|13216.5|13214.9|13207.9|13204.1|630
1744373700000|2025-04-11 12:15:00|13210.6|13208.2|13203.2|13200.8|13210.9|13208.5|13198.7|13194.2|653
1744374000000|2025-04-11 12:20:00|13203.1|13200.7|13209.4|13204.9|13212.7|13210.8|13201.1|13198.2|770
1744374300000|2025-04-11 12:25:00|13209.5|13205|13212.6|13196.9|13212.6|13208.9|13204.5|13196.6|730
1744374600000|2025-04-11 12:30:00|13212.7|13197|13196.6|13194.2|13213|13201.3|13193|13191.1|722
1744374900000|2025-04-11 12:35:00|13197.7|13195.3|13199.5|13197.1|13205.3|13203.3|13195.5|13193.1|684
1744375200000|2025-04-11 12:40:00|13199.3|13196.9|13200|13197.6|13202.9|13200.5|13198.2|13195.3|605
1744375500000|2025-04-11 12:45:00|13200.1|13197.7|13186.8|13182.8|13202.7|13200.3|13185.4|13182.8|672
1744375800000|2025-04-11 12:50:00|13185.5|13183.9|13179.1|13177.5|13186.7|13184.5|13177.1|13175.5|545
1744376100000|2025-04-11 12:55:00|13180.1|13177.7|13180.1|13177.7|13184.3|13181.8|13178.2|13176.3|620
1744376400000|2025-04-11 13:00:00|13179.9|13177.5|13184.2|13181.8|13186.3|13184.4|13178.3|13176.7|480
1744376700000|2025-04-11 13:05:00|13184.1|13181.7|13176.7|13175.1|13187.4|13185.3|13176.7|13174.3|566
1744377000000|2025-04-11 13:10:00|13176.5|13174.9|13176.1|13174.5|13180.7|13178.3|13174.7|13172.3|553
1744377300000|2025-04-11 13:15:00|13175.9|13174.3|13176.9|13173.6|13178.7|13176.3|13174.9|13172.5|515
1744377600000|2025-04-11 13:20:00|13176.8|13173.5|13181.4|13178.4|13182.8|13180.2|13175|13172.6|522
1744377900000|2025-04-11 13:25:00|13181.3|13178.3|13182.7|13179.7|13185.7|13181.9|13180.9|13178.1|500
1744378200000|2025-04-11 13:30:00|13182.9|13179.4|13176.3|13173.9|13184.5|13181.9|13175.3|13171.8|552
1744378500000|2025-04-11 13:35:00|13176.2|13173.8|13195.6|13190.8|13204.4|13200.1|13175.9|13173.5|760
1744378800000|2025-04-11 13:40:00|13195|13190.9|13182|13176.1|13195.5|13190.9|13180|13174.1|698
1744379100000|2025-04-11 13:45:00|13181.8|13175.9|13193.1|13186.8|13193.3|13189|13177.9|13173.5|638
1744379400000|2025-04-11 13:50:00|13191.8|13188.1|13196.7|13191.7|13199|13195.5|13189.2|13184.4|711
1744379700000|2025-04-11 13:55:00|13197|13191.8|13193|13177|13205.1|13201.1|13191.8|13177|648
1744380000000|2025-04-11 14:00:00|13194.4|13178.4|13189.3|13185.1|13201.4|13194.5|13187.1|13172.3|618
1744380300000|2025-04-11 14:05:00|13188.8|13186.4|13185.1|13182.8|13192.4|13188.9|13182.1|13179.5|804
1744380600000|2025-04-11 14:10:00|13185|13182.5|13177.3|13174.9|13188.6|13185.9|13175.9|13173.6|795
1744380900000|2025-04-11 14:15:00|13177.5|13175.1|13183.7|13180.1|13187.2|13184.8|13176.6|13174|659
1744381200000|2025-04-11 14:20:00|13183.8|13180.2|13186.4|13182.9|13188.9|13186.5|13181.2|13178.3|806
1744381500000|2025-04-11 14:25:00|13186.3|13182.7|13180.2|13176.9|13186.7|13183|13177|13174.3|720
1744381800000|2025-04-11 14:30:00|13180.1|13176.8|13185.3|13182.2|13186.3|13182.7|13176.2|13173.5|598
1744382100000|2025-04-11 14:35:00|13185.1|13182.1|13192.4|13188.6|13195.2|13192.4|13184.6|13182.1|690
1744382400000|2025-04-11 14:40:00|13192.5|13188.7|13196.8|13193.1|13199|13196|13187.2|13182.8|668
1744382700000|2025-04-11 14:45:00|13196.6|13193|13200.6|13198.2|13201.2|13198.7|13193.5|13190.7|584
1744383000000|2025-04-11 14:50:00|13200.7|13198.3|13203.3|13199.1|13208.1|13204.7|13199.1|13195.5|825
1744383300000|2025-04-11 14:55:00|13203.2|13198.9|13198.5|13196.1|13205.3|13202.6|13195.7|13193.3|758
1744383600000|2025-04-11 15:00:00|13198.6|13196.2|13203.8|13200.5|13204.6|13202.2|13195.9|13193.4|809
1744383900000|2025-04-11 15:05:00|13203.5|13200.3|13209.3|13205.8|13210.2|13207.8|13202.5|13199.7|703
1744384200000|2025-04-11 15:10:00|13209.4|13205.9|13210.1|13206.4|13210.9|13208.1|13203.6|13201.1|571
1744384500000|2025-04-11 15:15:00|13209.8|13206.2|13211.1|13206.8|13215.2|13211.9|13208.3|13204.8|611
1744384800000|2025-04-11 15:20:00|13210.2|13206.7|13210.9|13207.4|13211.4|13208.9|13206.9|13203.8|560
1744385100000|2025-04-11 15:25:00|13211|13207.6|13208.6|13205.5|13213.5|13210.8|13205.9|13203.4|574
1744385400000|2025-04-11 15:30:00|13209.2|13206.2|13205.6|13201.8|13212|13207.8|13204.1|13200.9|505
1744385700000|2025-04-11 15:35:00|13204.5|13202.1|13205.1|13200.3|13208.7|13203.2|13200.9|13198.2|561
1744386000000|2025-04-11 15:40:00|13205|13200.2|13201.4|13199|13206|13203.6|13200.5|13198.1|620
1744386300000|2025-04-11 15:45:00|13202.1|13199.7|13199.9|13197.5|13202.7|13200.1|13198.1|13195.3|510
1744386600000|2025-04-11 15:50:00|13199.6|13197.2|13198.9|13195.7|13200|13197.6|13196.4|13193.8|370
1744386900000|2025-04-11 15:55:00|13198.8|13196.4|13199.4|13197|13201.1|13198.4|13193.7|13191.3|641
1744387200000|2025-04-11 16:00:00|13200.2|13197.1|13203.2|13199.5|13206.6|13204|13199.5|13196.3|563
1744387500000|2025-04-11 16:05:00|13203.1|13198.4|13205.2|13200.7|13205.9|13202.1|13198.8|13195.9|470
1744387800000|2025-04-11 16:10:00|13205|13198.8|13200.9|13198.5|13205.1|13200.1|13198.6|13195.4|462
1744388100000|2025-04-11 16:15:00|13201.2|13197.8|13208.7|13206.3|13208.8|13206.4|13200|13195.9|509
1744388400000|2025-04-11 16:20:00|13208.5|13206.1|13216.6|13211.2|13217.1|13213.8|13207.2|13203.5|598
1744388700000|2025-04-11 16:25:00|13216.7|13211.3|13212.7|13210.3|13220.1|13216.9|13212.4|13210|645
1744389000000|2025-04-11 16:30:00|13213|13210.6|13209.8|13206.8|13213.9|13210.8|13207.8|13203.7|451
1744389300000|2025-04-11 16:35:00|13209.7|13206.7|13207.8|13205.4|13214|13210.5|13207.7|13204.9|400
1744389600000|2025-04-11 16:40:00|13208.2|13205.8|13204.9|13201.1|13210.6|13207.1|13203.5|13200.4|507
1744389900000|2025-04-11 16:45:00|13205.1|13201.3|13203.9|13200.3|13206.3|13202.6|13202.1|13198.7|359
1744390200000|2025-04-11 16:50:00|13204|13201|13206.2|13202.9|13207.1|13203.7|13204|13200.2|388
1744390500000|2025-04-11 16:55:00|13206.4|13203.1|13203.1|13199|13209.9|13206.3|13202.4|13198.9|488
1744390800000|2025-04-11 17:00:00|13204.2|13199.1|13200.8|13197.2|13205.2|13200.5|13199.5|13194.1|382
1744391100000|2025-04-11 17:05:00|13200.6|13197|13200.7|13198.3|13202.2|13199.3|13198.8|13194.9|322
1744391400000|2025-04-11 17:10:00|13200.6|13198.2|13204.2|13200.5|13205.5|13203.1|13200.4|13198|256
1744391700000|2025-04-11 17:15:00|13204.3|13200.9|13206|13203.6|13206.8|13203.7|13202.1|13199.2|295
1744392000000|2025-04-11 17:20:00|13206.2|13202.7|13206|13203.6|13208.1|13205.1|13204.9|13202.3|344
1744392300000|2025-04-11 17:25:00|13206.2|13203.2|13205.3|13202.9|13207.6|13204|13202.6|13200.5|331
1744392600000|2025-04-11 17:30:00|13205.2|13202.8|13205.2|13202.8|13206.6|13203.6|13203.9|13201.5|309
1744392900000|2025-04-11 17:35:00|13205.4|13202.2|13196|13192.6|13206.2|13203.4|13195.7|13192.6|373
1744393200000|2025-04-11 17:40:00|13195.9|13192.4|13199.9|13196.2|13202.1|13199.7|13194.8|13191.5|635
1744393500000|2025-04-11 17:45:00|13200|13196.1|13204.5|13198.8|13205.4|13200.7|13198.3|13195.4|454
1744393800000|2025-04-11 17:50:00|13204.3|13199|13204.1|13200.9|13206.6|13201|13201|13197.5|349
1744394100000|2025-04-11 17:55:00|13203.9|13200.7|13210.4|13208|13213.8|13209|13203.7|13200.6|750
1744394400000|2025-04-11 18:00:00|13211.8|13208.1|13209.7|13203.4|13212.3|13208.9|13208.7|13203|382
1744394700000|2025-04-11 18:05:00|13209.6|13203|13209.9|13207.5|13212|13208.3|13208.4|13202.8|270
1744395000000|2025-04-11 18:10:00|13209.8|13207.4|13213.7|13207.1|13213.9|13209.7|13207.8|13204.7|408
1744395300000|2025-04-11 18:15:00|13213.8|13207.4|13211.9|13209.5|13214|13211.1|13209.6|13207.2|371
1744395600000|2025-04-11 18:20:00|13212.1|13209.7|13208.2|13204.2|13212.7|13209.7|13208.1|13204.2|450
1744395900000|2025-04-11 18:25:00|13208.5|13204.4|13209|13205.9|13211.2|13206.9|13206.9|13203|313
1744396200000|2025-04-11 18:30:00|13209.1|13206|13205|13201.3|13209.9|13206.2|13205|13200.5|309
1744396500000|2025-04-11 18:35:00|13205.2|13201.4|13207.3|13204.1|13210.1|13207.7|13203.4|13200|425
1744396800000|2025-04-11 18:40:00|13206.4|13204.2|13208.1|13204.6|13210.3|13206.9|13206.4|13203.8|466
1744397100000|2025-04-11 18:45:00|13208.3|13204.7|13206.7|13203.6|13209.1|13206.1|13205.8|13203|286
1744397400000|2025-04-11 18:50:00|13206.6|13203.5|13207.9|13204.7|13209.5|13206.6|13206.6|13203.4|323
1744397700000|2025-04-11 18:55:00|13207.4|13204.6|13205|13202.6|13208.5|13205.9|13203.8|13201.3|515
1744398000000|2025-04-11 19:00:00|13205.6|13202.1|13200|13195.9|13206.6|13202.7|13199.7|13194.6|438
1744398300000|2025-04-11 19:05:00|13199.9|13195.8|13197.7|13193.2|13201.5|13197.4|13196.6|13192.4|296
1744398600000|2025-04-11 19:10:00|13197.9|13193.3|13197.9|13193.7|13199.3|13195.5|13195.5|13191|365
1744398900000|2025-04-11 19:15:00|13198|13193|13191.6|13187.4|13199.2|13194.6|13189.2|13185.9|483
1744399200000|2025-04-11 19:20:00|13191.8|13187.9|13191.1|13185.5|13192.9|13189.2|13187.1|13183.4|403
1744399500000|2025-04-11 19:25:00|13191.8|13184.6|13190.9|13186|13193.5|13189.3|13187.5|13183.1|334
1744399800000|2025-04-11 19:30:00|13190.3|13186.4|13191.3|13184.1|13194.3|13188.6|13189.7|13184|228
1744400100000|2025-04-11 19:35:00|13191.5|13185.2|13192.8|13189.2|13193.6|13189.2|13190.8|13185.2|319
1744400400000|2025-04-11 19:40:00|13192.7|13189.1|13191.5|13188.1|13193.1|13189.6|13191|13187.5|170
1744400700000|2025-04-11 19:45:00|13191.6|13187.9|13192.1|13190.5|13193.5|13191.9|13190.4|13187.8|228
1744401000000|2025-04-11 19:50:00|13192.3|13190.7|13188.2|13185.8|13194.4|13192|13187.6|13185.2|227
1744401300000|2025-04-11 19:55:00|13187.9|13185.5|13189.8|13187.4|13192.7|13189.2|13187.5|13182.3|239
1744401600000|2025-04-11 20:00:00|13189.6|13187.2|13189.2|13186.8|13191.7|13188.1|13189|13185.3|183
1744401900000|2025-04-11 20:05:00|13189.3|13186.9|13190.7|13188.3|13196.5|13189|13188.8|13186|95
1744402200000|2025-04-11 20:10:00|13190.6|13188.2|13189.9|13187.5|13191.2|13188.8|13189.7|13187.3|90
1744402500000|2025-04-11 20:15:00|13189.4|13187|13189.1|13186.7|13190|13187.6|13186.7|13184.3|53
1744402800000|2025-04-11 20:20:00|13189.4|13187|13185.4|13173.7|13189.6|13187.2|13184.4|13173|156
1744403100000|2025-04-11 20:25:00|13185.3|13173.6|13184.9|13182.5|13186|13182.5|13181.6|13173.3|55
1744403400000|2025-04-11 20:30:00|13185.1|13182.7|13190.9|13188.5|13198.6|13189.6|13184.1|13180.8|109
1744403700000|2025-04-11 20:35:00|13191.3|13188.9|13198.9|13182.9|13205.4|13193|13190.6|13179.8|327
1744404000000|2025-04-11 20:40:00|13193.6|13177.6|13200|13197.6|13204.6|13197.9|13193.1|13177.6|78
1744404300000|2025-04-11 20:45:00|13200.2|13197.8|13194.4|13178.4|13203.1|13198.2|13193.4|13178.4|42
1744404600000|2025-04-11 20:50:00|13192.7|13176.7|13195.6|13179.6|13195.6|13179.6|13192.7|13176.7|4
1744404900000|2025-04-11 20:55:00|13197|13181|13197.6|13181.6|13204.5|13188.5|13193.2|13177.2|9
1744574400000|2025-04-13 20:00:00|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|1
1744574700000|2025-04-13 20:05:00|13191.7|13169.7|13191.7|13169.7|13191.7|13169.7|13191.7|13169.7|1
1744575000000|2025-04-13 20:10:00|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|1
1744575300000|2025-04-13 20:15:00|13191.7|13169.7|13191.7|13169.7|13191.7|13169.7|13191.7|13169.7|1
1744575600000|2025-04-13 20:20:00|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|1
1744575900000|2025-04-13 20:25:00|13191.2|13169.2|13191.2|13169.2|13191.2|13169.2|13191.2|13169.2|1
1744576500000|2025-04-13 20:35:00|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|1
1744576800000|2025-04-13 20:40:00|13193.1|13171.1|13193.1|13171.1|13193.1|13171.1|13193.1|13171.1|1
1744577100000|2025-04-13 20:45:00|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|13192.9|13170.9|1
1744577400000|2025-04-13 20:50:00|13191.7|13169.7|13191.7|13169.7|13191.7|13169.7|13191.7|13169.7|1
1744578000000|2025-04-13 21:00:00|13192|13170|13188.7|13172.7|13193.9|13174.9|13188|13170|32
1744578300000|2025-04-13 21:05:00|13188.4|13172.4|13188.4|13172.4|13190.8|13174.8|13187.9|13171.9|58
1744578600000|2025-04-13 21:10:00|13190.7|13174.7|13187.9|13171.9|13190.8|13174.8|13183.9|13167.9|56
1744578900000|2025-04-13 21:15:00|13188.8|13172.8|13188.7|13172.7|13191|13175|13187.4|13171.4|69
1744579200000|2025-04-13 21:20:00|13189.9|13173.9|13194.4|13178.4|13194.4|13178.4|13189.5|13173.5|45
1744579500000|2025-04-13 21:25:00|13194.8|13178.8|13192.2|13176.2|13194.8|13178.8|13191.9|13175.9|29
1744579800000|2025-04-13 21:30:00|13194.6|13178.6|13194.2|13178.2|13196.9|13180.9|13191.6|13175.6|51
1744580100000|2025-04-13 21:35:00|13197.7|13181.7|13199.2|13183.2|13201.1|13185.1|13188|13172|56
1744580400000|2025-04-13 21:40:00|13201.4|13185.4|13203.6|13187.6|13205.1|13189.1|13201.4|13185.4|34
1744580700000|2025-04-13 21:45:00|13203.7|13187.7|13195.5|13179.5|13204|13188|13195.3|13179.3|37
1744581000000|2025-04-13 21:50:00|13196.3|13180.3|13196.3|13180.3|13197.1|13181.1|13196.1|13180.1|38
1744581300000|2025-04-13 21:55:00|13196.5|13180.5|13196.4|13180.4|13197.5|13181.5|13193.6|13177.6|43
1744581600000|2025-04-13 22:00:00|13196.8|13180.8|13199.8|13183.8|13201.1|13185.1|13195|13179|53
1744581900000|2025-04-13 22:05:00|13200.8|13184.8|13202.7|13186.7|13202.7|13186.7|13195|13179|43
1744582200000|2025-04-13 22:10:00|13200.7|13184.7|13199.1|13183.1|13202.8|13186.8|13195|13179|33
1744582500000|2025-04-13 22:15:00|13199.7|13183.7|13205|13189|13208|13193|13198.7|13182.7|47
1744582800000|2025-04-13 22:20:00|13204.5|13188.5|13205|13189|13205.2|13193|13200|13188.1|72
1744583100000|2025-04-13 22:25:00|13204.9|13188.9|13197|13189|13205.3|13193|13193|13177|89
1744583400000|2025-04-13 22:30:00|13198.1|13187.3|13197.4|13186.6|13200.7|13191|13193|13177|125
1744583700000|2025-04-13 22:35:00|13198.1|13185.9|13201.9|13193.1|13204.3|13195|13196|13185.3|116
1744584000000|2025-04-13 22:40:00|13200|13195|13201.7|13192.3|13206.6|13195|13196|13183.3|125
1744584300000|2025-04-13 22:45:00|13200|13190.9|13203|13187|13203.7|13194|13199|13186.9|52
1744584600000|2025-04-13 22:50:00|13202.9|13186.9|13201.6|13190.8|13202.9|13194|13197|13184.3|63
1744584900000|2025-04-13 22:55:00|13200|13192|13207|13200|13213.5|13201.1|13200|13190.1|95
1744585200000|2025-04-13 23:00:00|13209|13200.5|13207.4|13199.1|13209|13200.7|13202.5|13194.7|106
1744585500000|2025-04-13 23:05:00|13208.4|13198.5|13201|13193.6|13208.7|13199|13200.5|13189.4|84
1744585800000|2025-04-13 23:10:00|13203|13192.8|13202.5|13196.1|13204.4|13198.5|13198.7|13192.6|324
1744586100000|2025-04-13 23:15:00|13202.7|13196.3|13199.7|13193.3|13203.2|13196.9|13197.8|13191.5|297
1744586400000|2025-04-13 23:20:00|13199.5|13193.1|13198.5|13194.5|13201|13195.9|13198.1|13192.5|232
1744586700000|2025-04-13 23:25:00|13198.4|13194.2|13200.3|13194.5|13202.3|13196.6|13195|13191.8|234
1744587000000|2025-04-13 23:30:00|13200.9|13194.3|13200|13196.1|13200.9|13196.3|13198|13193.3|205
1744587300000|2025-04-13 23:35:00|13200.1|13195.8|13202.8|13199.8|13204.8|13202.1|13199.5|13195.5|268
1744587600000|2025-04-13 23:40:00|13202.7|13199.7|13198.9|13196.5|13203.8|13200.7|13198.4|13196|236
1744587900000|2025-04-13 23:45:00|13199.2|13196.8|13199.1|13194.4|13201.4|13197.9|13194.4|13192|338
1744588200000|2025-04-13 23:50:00|13199|13194.3|13200.8|13199.2|13205.7|13202.6|13197.8|13194.1|275
1744588500000|2025-04-13 23:55:00|13200.7|13199.1|13206.8|13201.1|13211.2|13208.8|13199.8|13198.2|414
1744588800000|2025-04-14 00:00:00|13206.4|13200.8|13176.3|13173.9|13211.4|13207.4|13174.1|13169.2|591
1744589100000|2025-04-14 00:05:00|13176.2|13173.8|13156.5|13152.9|13176.5|13174.1|13156.5|13152.9|351
1744589400000|2025-04-14 00:10:00|13156.2|13152.8|13153.7|13150.2|13157|13153.3|13148.6|13144.8|245
1744589700000|2025-04-14 00:15:00|13153.8|13151.1|13161.3|13155.8|13161.3|13156.2|13153.8|13150.2|284
1744590000000|2025-04-14 00:20:00|13161.2|13155.7|13178.6|13174.3|13180.2|13176.4|13158.5|13154.7|402
1744590300000|2025-04-14 00:25:00|13178.9|13175|13178.2|13176.6|13185.9|13183.5|13177.6|13174.7|425
1744590600000|2025-04-14 00:30:00|13178.7|13177.1|13168.3|13165.9|13179.2|13177.6|13167.6|13165.9|422
1744590900000|2025-04-14 00:35:00|13168.1|13164.4|13167.6|13166|13176.9|13173.2|13166.2|13161.7|389
1744591200000|2025-04-14 00:40:00|13167.5|13165.9|13176.1|13173.7|13176.2|13173.8|13165.4|13163.8|236
1744591500000|2025-04-14 00:45:00|13176.4|13174|13174.9|13172.5|13179.6|13177.2|13171.2|13168.8|372
1744591800000|2025-04-14 00:50:00|13174.8|13172.4|13180.3|13177.9|13183.3|13180.9|13173.7|13171.3|474
1744592100000|2025-04-14 00:55:00|13179.5|13178.1|13173.8|13172.2|13181.4|13179|13170.5|13168.2|492
1744592400000|2025-04-14 01:00:00|13174.2|13171.8|13168.5|13166.1|13175.4|13173|13165.7|13163.4|455
1744592700000|2025-04-14 01:05:00|13168.2|13165.8|13165.1|13162.7|13170.6|13168.4|13165|13162.6|350
1744593000000|2025-04-14 01:10:00|13165|13162.6|13167.8|13165.4|13169.1|13166.7|13158.5|13156.1|432
1744593300000|2025-04-14 01:15:00|13167.9|13165.5|13176.6|13174.2|13178.6|13176.2|13167.3|13164.9|580
1744593600000|2025-04-14 01:20:00|13176.7|13174.3|13167.4|13163.9|13177.7|13176.1|13165.6|13161.4|466
1744593900000|2025-04-14 01:25:00|13167.5|13164.1|13166.3|13163.9|13167.9|13165.1|13160.4|13158|458
1744594200000|2025-04-14 01:30:00|13166.2|13163.8|13162|13159.6|13171.5|13169.1|13161.6|13159.2|390
1744594500000|2025-04-14 01:35:00|13162.1|13159.7|13157.2|13154.8|13162.1|13159.9|13156.2|13153.3|329
1744594800000|2025-04-14 01:40:00|13157.1|13154.7|13167.2|13164.8|13168.3|13165.9|13156.7|13154.3|456
1744595100000|2025-04-14 01:45:00|13167.3|13164.9|13163.4|13161|13169.6|13167.7|13162.1|13159.7|408
1744595400000|2025-04-14 01:50:00|13163.5|13161.1|13172.4|13170|13174.6|13172.2|13163.5|13160.8|419
1744595700000|2025-04-14 01:55:00|13172.5|13170.1|13176.1|13173.7|13179.5|13177.3|13172.4|13170|396
1744596000000|2025-04-14 02:00:00|13176.3|13173.9|13171.7|13169.3|13176.4|13174|13170.7|13168.3|307
1744596300000|2025-04-14 02:05:00|13171.6|13169.2|13165.6|13163.2|13174.7|13172.3|13165.3|13162.9|395
1744596600000|2025-04-14 02:10:00|13165.7|13163.3|13161.2|13158.8|13168.9|13166.5|13157.4|13155.4|453
1744596900000|2025-04-14 02:15:00|13161.3|13158.9|13172.3|13169.9|13173.6|13171.2|13159.9|13157.5|401
1744597200000|2025-04-14 02:20:00|13171.3|13168.9|13171.2|13168.8|13172.2|13169.8|13168.3|13165.9|307
1744597500000|2025-04-14 02:25:00|13171.4|13169|13170.9|13168.5|13176.2|13173.8|13170.1|13167.7|293
1744597800000|2025-04-14 02:30:00|13171|13168.6|13178.6|13176.2|13179|13177|13171|13168.6|304
1744598100000|2025-04-14 02:35:00|13178.7|13176.3|13180.1|13177.7|13180.5|13178.2|13174.3|13171.9|363
1744598400000|2025-04-14 02:40:00|13180.2|13177.8|13176.9|13174.5|13180.4|13178.3|13175.1|13171.9|357
1744598700000|2025-04-14 02:45:00|13176.7|13174.3|13171.3|13168.9|13176.7|13174.5|13169.1|13166.6|214
1744599000000|2025-04-14 02:50:00|13171.1|13168.7|13174.2|13171.8|13174.3|13172.2|13169.7|13167.3|280
1744599300000|2025-04-14 02:55:00|13173.9|13171.5|13175|13172.6|13179.6|13177.2|13168.5|13164.9|448
1744599600000|2025-04-14 03:00:00|13175.1|13172.7|13169.4|13167|13176.3|13173.9|13168.3|13165.9|371
1744599900000|2025-04-14 03:05:00|13169.3|13166.9|13167.5|13165.1|13170.5|13168.1|13164.8|13162|329
1744600200000|2025-04-14 03:10:00|13167.7|13165.3|13175.3|13172.9|13178.4|13176.4|13167.4|13165|413
1744600500000|2025-04-14 03:15:00|13174.9|13172.5|13176.3|13173.9|13177|13174.7|13172.7|13170.3|285
1744600800000|2025-04-14 03:20:00|13176.4|13174|13170.2|13167.8|13176.4|13174|13169.8|13167.4|324
1744601100000|2025-04-14 03:25:00|13170|13167.6|13172|13170.4|13172.7|13170.5|13163.2|13159.7|310
1744601400000|2025-04-14 03:30:00|13172.9|13170.5|13172.9|13171.3|13177.2|13174.9|13170.1|13167.7|351
1744601700000|2025-04-14 03:35:00|13173|13171.4|13174.3|13171.9|13175.8|13173.5|13171.5|13169.1|342
1744602000000|2025-04-14 03:40:00|13174.2|13171.8|13176.1|13173|13176.8|13174.4|13171.6|13169.2|244
1744602300000|2025-04-14 03:45:00|13176.3|13173.2|13171.4|13169|13178|13175.1|13170|13167.7|245
1744602600000|2025-04-14 03:50:00|13171.3|13168.9|13167|13164.6|13171.9|13169.5|13167|13164.6|195
1744602900000|2025-04-14 03:55:00|13167.3|13164.9|13166.8|13164.4|13169.6|13167.3|13166.1|13164.2|174
1744603200000|2025-04-14 04:00:00|13166.4|13164.8|13166.3|13163.9|13167.4|13165|13164.7|13162.1|170
1744603500000|2025-04-14 04:05:00|13166.4|13164|13169.9|13167.5|13171.2|13168.8|13164.9|13162.5|190
1744603800000|2025-04-14 04:10:00|13169.8|13167.4|13167.8|13165.4|13170.6|13168.2|13167.5|13165.1|160
1744604100000|2025-04-14 04:15:00|13167.7|13165.3|13161|13157.5|13167.7|13165.5|13159.9|13156.5|218
1744604400000|2025-04-14 04:20:00|13161.2|13157.7|13158.8|13156.4|13161.2|13158.4|13157.2|13155.1|267
1744604700000|2025-04-14 04:25:00|13158.9|13156.5|13161.3|13159.7|13163.3|13160.9|13158.1|13156.2|225
1744605000000|2025-04-14 04:30:00|13161.6|13160|13160.1|13157.7|13163.1|13160.7|13159.7|13157.3|127
1744605300000|2025-04-14 04:35:00|13160|13157.6|13157.6|13155.2|13160.2|13157.8|13157.2|13155|148
1744605600000|2025-04-14 04:40:00|13157.7|13155.3|13165.5|13163.1|13166.8|13164.8|13156.9|13154.5|241
1744605900000|2025-04-14 04:45:00|13164.9|13163.3|13165.4|13163.8|13166.5|13164.5|13163.8|13161.4|210
1744606200000|2025-04-14 04:50:00|13165.5|13163.9|13167.4|13165|13169.8|13167.4|13165.2|13162.8|253
1744606500000|2025-04-14 04:55:00|13167.5|13165.1|13167|13165.4|13169.2|13167.6|13166.7|13164.7|157
1744606800000|2025-04-14 05:00:00|13167.2|13164.8|13168.2|13165.8|13168.9|13167.3|13164.7|13162.7|230
1744607100000|2025-04-14 05:05:00|13168.3|13165.9|13172.2|13170.6|13172.8|13170.6|13167.8|13165.7|174
1744607400000|2025-04-14 05:10:00|13172.4|13170.8|13172.7|13170.3|13176|13174.1|13172.2|13170.3|257
1744607700000|2025-04-14 05:15:00|13172.8|13170.4|13167.7|13165.3|13174.9|13172.6|13167.7|13165.3|195
1744608000000|2025-04-14 05:20:00|13167.8|13165.4|13164.9|13162.5|13167.9|13166|13163.6|13161.3|202
1744608300000|2025-04-14 05:25:00|13164.8|13162.4|13157.1|13155.5|13165.1|13162.8|13157|13154.9|251
1744608600000|2025-04-14 05:30:00|13157.4|13155|13155.3|13153.7|13157.6|13155.4|13154.2|13152.4|196
1744608900000|2025-04-14 05:35:00|13155.4|13153.8|13157.8|13155.4|13159.8|13157.8|13155.3|13153.3|225
1744609200000|2025-04-14 05:40:00|13157.9|13155.5|13161.9|13159.5|13163.8|13162.1|13157.7|13155.1|205
1744609500000|2025-04-14 05:45:00|13161.8|13159.4|13158.6|13156.2|13162.3|13159.9|13156.8|13154.6|211
1744609800000|2025-04-14 05:50:00|13158.5|13156.1|13154.5|13152.1|13158.7|13156.6|13153.4|13151|170
1744610100000|2025-04-14 05:55:00|13154.4|13152|13151.6|13149.2|13154.4|13152|13143.9|13141.5|386
1744610400000|2025-04-14 06:00:00|13151.9|13149.5|13158.9|13156.5|13160.5|13158.1|13151.8|13149.4|374
1744610700000|2025-04-14 06:05:00|13159|13156.6|13148.5|13146.1|13159|13156.6|13144.8|13142.4|431
1744611000000|2025-04-14 06:10:00|13148.3|13145.9|13143.3|13140.9|13152.5|13150.1|13141|13137.7|385
1744611300000|2025-04-14 06:15:00|13143.4|13141|13142|13139.6|13144|13141.8|13139.2|13136.8|373
1744611600000|2025-04-14 06:20:00|13141.8|13139.4|13132.6|13131|13142|13139.6|13131.4|13128.6|306
1744611900000|2025-04-14 06:25:00|13132.5|13130.9|13138|13136.4|13138.4|13136.7|13131.7|13129.3|382
1744612200000|2025-04-14 06:30:00|13138.2|13136.6|13131|13129.4|13140.1|13137.7|13130.3|13128.3|348
1744612500000|2025-04-14 06:35:00|13131.1|13129.5|13129.9|13128.3|13132.9|13131.1|13129.4|13127.8|385
1744612800000|2025-04-14 06:40:00|13129.7|13128.1|13122.1|13119.7|13129.8|13128.2|13121.5|13119.6|351
1744613100000|2025-04-14 06:45:00|13122|13119.6|13121.2|13118.8|13127.5|13125.6|13120.3|13118.2|389
1744613400000|2025-04-14 06:50:00|13121.3|13118.9|13119.7|13118.1|13122.9|13120.9|13119.4|13117|348
1744613700000|2025-04-14 06:55:00|13119.8|13118.2|13124.9|13123.3|13125.9|13123.8|13119.8|13117.4|382
1744614000000|2025-04-14 07:00:00|13124.7|13123.1|13127.2|13124.8|13127.7|13125.7|13119.7|13117.3|422
1744614300000|2025-04-14 07:05:00|13127.3|13124.9|13126.7|13124.3|13130.3|13128.7|13125.5|13123.2|441
1744614600000|2025-04-14 07:10:00|13126.8|13124.4|13131.5|13129.1|13133.7|13131.6|13126.4|13124|386
1744614900000|2025-04-14 07:15:00|13131.7|13129.3|13134.3|13132.7|13134.7|13132.7|13130.4|13127.9|389
1744615200000|2025-04-14 07:20:00|13135.5|13133.1|13131.9|13130.3|13136.9|13134.6|13131.5|13129.9|408
1744615500000|2025-04-14 07:25:00|13131.8|13130.2|13135.6|13134|13137.5|13135.3|13130.7|13129.1|353
1744615800000|2025-04-14 07:30:00|13135.5|13133.9|13133.7|13132.1|13137.2|13135.6|13132.4|13130.8|368
1744616100000|2025-04-14 07:35:00|13133.8|13132.2|13132.7|13131.1|13137.2|13133.3|13130.5|13128.9|366
1744616400000|2025-04-14 07:40:00|13132.6|13131|13134|13131.6|13134.4|13132|13129.3|13127.7|326
1744616700000|2025-04-14 07:45:00|13133.8|13131.4|13135.2|13133.6|13137.9|13136.3|13133.2|13130.8|326
1744617000000|2025-04-14 07:50:00|13135.1|13133.5|13137.4|13135.8|13138.4|13136.8|13134.1|13132.5|314
1744617300000|2025-04-14 07:55:00|13137.3|13135.7|13140.9|13138.5|13142.6|13140.3|13136|13134.4|303
1744617600000|2025-04-14 08:00:00|13141|13138.6|13145.8|13143.4|13147.1|13145.5|13140.9|13137.9|309
1744617900000|2025-04-14 08:05:00|13145.7|13143.3|13143.3|13140.9|13145.7|13143.4|13140.1|13137.7|356
1744618200000|2025-04-14 08:10:00|13143.4|13141|13136.6|13135|13143.8|13141.4|13136.3|13134.7|361
1744618500000|2025-04-14 08:15:00|13136.5|13134.9|13139.3|13136.9|13140.3|13138.2|13133.9|13132.3|375
1744618800000|2025-04-14 08:20:00|13139|13137.4|13144.3|13142.7|13144.4|13142.8|13135.5|13133.9|322
1744619100000|2025-04-14 08:25:00|13144.2|13142.6|13137.5|13135.9|13147.2|13145|13135.8|13133.4|410
1744619400000|2025-04-14 08:30:00|13137.4|13135.8|13141.4|13139.8|13144.4|13142.8|13136.8|13134.4|437
1744619700000|2025-04-14 08:35:00|13141.3|13139.7|13145.4|13143.8|13145.9|13144.3|13138.4|13136|334
1744620000000|2025-04-14 08:40:00|13145.5|13143.9|13149.3|13147.7|13150.2|13148.6|13145.4|13143.8|279
1744620300000|2025-04-14 08:45:00|13149.2|13147.6|13147.8|13146.2|13150.3|13148.5|13147.5|13145.1|285
1744620600000|2025-04-14 08:50:00|13147.9|13146.3|13142.9|13141.3|13147.9|13146.3|13141.6|13140|375
1744620900000|2025-04-14 08:55:00|13143.3|13141.7|13143.3|13140.9|13143.7|13142|13139.1|13137.5|307
1744621200000|2025-04-14 09:00:00|13143.7|13140.7|13140.3|13138.7|13143.9|13141.8|13139.7|13138.1|256
1744621500000|2025-04-14 09:05:00|13140.2|13138.6|13137.6|13136|13142.9|13141.3|13137.4|13135.8|252
1744621800000|2025-04-14 09:10:00|13137.5|13135.9|13136.6|13135|13138.8|13137.2|13135.4|13133.5|303
1744622100000|2025-04-14 09:15:00|13136.5|13134.9|13142.3|13139.2|13143.5|13141.4|13136.3|13134.2|309
1744622400000|2025-04-14 09:20:00|13142.4|13139.3|13142.9|13140.5|13142.9|13140.6|13140.7|13138|253
1744622700000|2025-04-14 09:25:00|13143.1|13140.7|13146.1|13144.5|13146.1|13144.5|13142.5|13140.6|264
1744623000000|2025-04-14 09:30:00|13145.6|13144|13145.2|13142.8|13146.5|13144.5|13143.8|13141.6|279
1744623300000|2025-04-14 09:35:00|13145.1|13142.7|13149.4|13147.8|13151|13148.2|13144.8|13141.7|327
1744623600000|2025-04-14 09:40:00|13149.3|13147.7|13153.6|13152|13154.8|13153.2|13148.1|13146.1|299
1744623900000|2025-04-14 09:45:00|13153.7|13152.1|13151.8|13149.4|13155.6|13154|13150.2|13147.8|327
1744624200000|2025-04-14 09:50:00|13151.7|13149.3|13153.6|13152|13155.1|13153.5|13150.9|13148.5|296
1744624500000|2025-04-14 09:55:00|13153.7|13152.1|13160.1|13158.5|13160.4|13158.8|13153.6|13152|308
1744624800000|2025-04-14 10:00:00|13160.2|13158.6|13161.9|13159.5|13165.1|13163.5|13159.3|13157.7|376
1744625100000|2025-04-14 10:05:00|13162.3|13159.9|13165|13163.4|13166|13164.4|13159.9|13158.3|332
1744625400000|2025-04-14 10:10:00|13165.1|13163.5|13162.5|13160.9|13166.2|13164.6|13159.6|13158|291
1744625700000|2025-04-14 10:15:00|13162.4|13160.8|13165.2|13163.6|13166.9|13165.3|13162.4|13160.8|294
1744626000000|2025-04-14 10:20:00|13165.1|13163.5|13161.2|13159.6|13165.9|13163.9|13160.8|13159.2|270
1744626300000|2025-04-14 10:25:00|13161.1|13159.5|13158|13155.6|13163|13161.4|13157.9|13155.5|261
1744626600000|2025-04-14 10:30:00|13157.9|13155.5|13156.6|13152.6|13158.1|13155.7|13152.2|13149.8|385
1744626900000|2025-04-14 10:35:00|13156.7|13152.8|13158.5|13156.1|13162|13160|13156|13152.5|396
1744627200000|2025-04-14 10:40:00|13158.4|13156|13159.8|13157.4|13159.8|13157.4|13156.4|13154|359
1744627500000|2025-04-14 10:45:00|13159.9|13157.5|13157.4|13155.8|13159.9|13157.8|13157.3|13155.2|234
1744627800000|2025-04-14 10:50:00|13157.6|13156|13158.4|13156.8|13159.1|13157.5|13155.9|13154.3|231
1744628100000|2025-04-14 10:55:00|13158.5|13156.9|13157.1|13155.5|13158.7|13157.1|13156.8|13155.2|173
1744628400000|2025-04-14 11:00:00|13157|13155.4|13157.7|13156.1|13158.4|13156.8|13156.5|13154.9|192
1744628700000|2025-04-14 11:05:00|13157.8|13156.2|13154.7|13153.1|13159|13157.4|13154.6|13153|194
1744629000000|2025-04-14 11:10:00|13154.8|13153.2|13153.1|13151.5|13155.2|13153.6|13152.6|13151|204
1744629300000|2025-04-14 11:15:00|13153.3|13151.7|13153.3|13151.7|13155.7|13154.1|13153.2|13151.6|200
1744629600000|2025-04-14 11:20:00|13153.2|13151.6|13154|13152.4|13154|13152.4|13150.7|13149.1|173
1744629900000|2025-04-14 11:25:00|13153.9|13152.3|13155.4|13153.8|13156.1|13154.5|13153.3|13151.7|195
1744630200000|2025-04-14 11:30:00|13155.5|13153.9|13150.5|13148.9|13156|13154.4|13150.4|13148.8|196
1744630500000|2025-04-14 11:35:00|13150.4|13148.8|13151.3|13149.7|13151.3|13149.7|13150|13148.4|191
1744630800000|2025-04-14 11:40:00|13151.4|13149.8|13150.6|13149|13153|13151.4|13149|13147.4|216
1744631100000|2025-04-14 11:45:00|13150.5|13148.9|13148.6|13147|13152.2|13150.6|13147|13145.4|231
1744631400000|2025-04-14 11:50:00|13148.7|13147.1|13151.8|13150.2|13152.5|13150.9|13146.4|13144.8|245
1744631700000|2025-04-14 11:55:00|13151.9|13150.3|13159.1|13156.7|13163.4|13161|13151.9|13150.3|422
1744632000000|2025-04-14 12:00:00|13159|13156.6|13158.8|13157.2|13159.7|13157.9|13157.1|13154.5|307
1744632300000|2025-04-14 12:05:00|13158.7|13157.1|13159.6|13158|13161.3|13159.7|13156.7|13155.1|271
1744632600000|2025-04-14 12:10:00|13159.5|13157.9|13162.3|13160.7|13166.9|13165.3|13158.8|13157.2|395
1744632900000|2025-04-14 12:15:00|13161.6|13160|13160.7|13159.1|13163.1|13161.5|13159.4|13157.8|235
1744633200000|2025-04-14 12:20:00|13160.6|13159|13167.8|13165.4|13169.5|13167.1|13160.1|13158.5|353
1744633500000|2025-04-14 12:25:00|13167.9|13165.5|13167.5|13165.9|13168.8|13166.4|13165.5|13163.1|294
1744633800000|2025-04-14 12:30:00|13167|13165.4|13164.6|13162.2|13167.3|13165.7|13163.7|13161.5|322
1744634100000|2025-04-14 12:35:00|13164.8|13162.4|13164|13161.6|13166.4|13164|13161.1|13158.7|293
1744634400000|2025-04-14 12:40:00|13163.9|13162.4|13165.8|13163.4|13165.8|13163.4|13161.6|13159.4|361
1744634700000|2025-04-14 12:45:00|13165|13162.9|13164.9|13162.5|13169.1|13166.6|13164.4|13161.7|333
1744635000000|2025-04-14 12:50:00|13165.5|13162.2|13170.8|13167.7|13171|13167.7|13161.7|13160|258
1744635300000|2025-04-14 12:55:00|13170.5|13167.1|13177.6|13175.2|13179.1|13176.6|13169.5|13166.4|558
1744635600000|2025-04-14 13:00:00|13177.8|13175.4|13184.2|13181.8|13186.5|13183.5|13176.8|13173.4|366
1744635900000|2025-04-14 13:05:00|13184.1|13181.7|13203.3|13199|13206.3|13200|13183.9|13180|401
1744636200000|2025-04-14 13:10:00|13204.7|13199.2|13197.4|13195|13210.8|13204.9|13195.7|13192.6|587
1744636500000|2025-04-14 13:15:00|13197.3|13193.8|13193.9|13191.5|13197.7|13195.3|13191.4|13188.7|549
1744636800000|2025-04-14 13:20:00|13194.6|13192.1|13200.2|13197.8|13201.9|13199.4|13192.5|13190.1|519
1744637100000|2025-04-14 13:25:00|13200|13197.6|13202.3|13198.9|13208|13205.1|13199|13196.6|525
1744637400000|2025-04-14 13:30:00|13202.5|13199|13197.6|13192.7|13203.8|13200.6|13197.4|13192.7|358
1744637700000|2025-04-14 13:35:00|13197.7|13192.9|13190.8|13188.4|13198.7|13196.2|13189.8|13187.1|537
1744638000000|2025-04-14 13:40:00|13190.1|13188.5|13189|13185.9|13191.8|13189.4|13186.3|13184|615
1744638300000|2025-04-14 13:45:00|13189.1|13186|13183|13180.6|13189.1|13186.5|13181.8|13179.1|633
1744638600000|2025-04-14 13:50:00|13182.9|13180.5|13182.9|13179.9|13187.7|13185.6|13180.8|13178.4|528
1744638900000|2025-04-14 13:55:00|13182.5|13180.9|13182|13179.6|13185.1|13181.6|13177.9|13175.5|542
1744639200000|2025-04-14 14:00:00|13181.6|13180|13180.4|13178|13183.1|13180.7|13176.8|13174.6|494
1744639500000|2025-04-14 14:05:00|13180.3|13177.9|13179.7|13177.3|13183.1|13180.7|13177.7|13175.2|264
1744639800000|2025-04-14 14:10:00|13179.5|13177.1|13170.5|13168.1|13179.7|13177.3|13170|13167.9|445
1744640100000|2025-04-14 14:15:00|13170.6|13168.2|13170.1|13167.7|13171.5|13169.6|13167.9|13166|183
1744640400000|2025-04-14 14:20:00|13170.2|13167.8|13170.1|13167|13171.3|13168.9|13168.5|13166.2|275
1744640700000|2025-04-14 14:25:00|13169.3|13166.9|13165.1|13162.7|13170.8|13168.4|13164|13162.1|446
1744641000000|2025-04-14 14:30:00|13165|13161.9|13158.1|13155|13165.2|13162.5|13154.1|13151.5|547
1744641300000|2025-04-14 14:35:00|13157.8|13155.4|13157.5|13155.1|13160.7|13158.6|13156.8|13154.3|334
1744641600000|2025-04-14 14:40:00|13157.6|13155.2|13162|13159.6|13163.4|13161.2|13156.6|13154.2|358
1744641900000|2025-04-14 14:45:00|13161.9|13159.5|13159.2|13156.8|13163.2|13160.8|13159.1|13156.7|347
1744642200000|2025-04-14 14:50:00|13159.3|13156.9|13154.8|13152.4|13160.1|13157.7|13154.1|13151.7|355
1744642500000|2025-04-14 14:55:00|13155|13152.6|13156.3|13153.9|13158.4|13156.4|13153.1|13151.5|552
1744642800000|2025-04-14 15:00:00|13156.6|13154.2|13152.9|13149.1|13159.8|13157.5|13152.5|13149.1|435
1744643100000|2025-04-14 15:05:00|13153.2|13149.5|13159.7|13155.7|13161.1|13156.9|13153|13149.2|421
1744643400000|2025-04-14 15:10:00|13159.8|13155.8|13164.2|13160.2|13164.2|13160.2|13158.2|13155.3|385
1744643700000|2025-04-14 15:15:00|13164.1|13160.1|13165.1|13160.9|13166.4|13162.4|13160.8|13156.7|348
1744644000000|2025-04-14 15:20:00|13165.2|13161.1|13164.5|13160.6|13168.1|13164.4|13164.1|13160|312
1744644300000|2025-04-14 15:25:00|13164.7|13160.7|13160.3|13156.3|13165.2|13161.4|13158.7|13154.7|348
1744644600000|2025-04-14 15:30:00|13160.1|13156.1|13160.7|13156.7|13161.4|13157.3|13155.2|13152.8|276
1744644900000|2025-04-14 15:35:00|13160.6|13156.6|13161.9|13158.1|13162|13158.2|13159.9|13155.7|232
1744645200000|2025-04-14 15:40:00|13162|13158.3|13160.8|13157|13162.7|13158.9|13160.6|13156.7|242
1744645500000|2025-04-14 15:45:00|13160.9|13157.1|13157.1|13152.7|13161|13157.3|13153.4|13149.6|307
1744645800000|2025-04-14 15:50:00|13156.9|13152.5|13162.2|13157.8|13162.2|13158|13156.6|13152.4|329
1744646100000|2025-04-14 15:55:00|13161.9|13157.9|13165.8|13161.8|13166.2|13162.3|13161.5|13157.1|265
1744646400000|2025-04-14 16:00:00|13165.9|13161.5|13162.7|13158.2|13166.9|13162.8|13162.6|13158.2|390
1744646700000|2025-04-14 16:05:00|13162.5|13158|13161.2|13156.7|13165.3|13161.2|13160.2|13155.9|254
1744647000000|2025-04-14 16:10:00|13161.1|13156.6|13161.3|13157|13162.7|13158.4|13160|13155|220
1744647300000|2025-04-14 16:15:00|13161.2|13156.9|13160.4|13156.1|13162.6|13158.4|13158.2|13153.9|278
1744647600000|2025-04-14 16:20:00|13160.5|13156.2|13162.1|13157.7|13165.8|13161.8|13160.1|13155.8|497
1744647900000|2025-04-14 16:25:00|13162|13157.6|13161.3|13157|13162.3|13157.9|13158.1|13154.1|329
1744648200000|2025-04-14 16:30:00|13160.9|13156.8|13161.6|13157.1|13163.7|13159.5|13160.5|13156|292
1744648500000|2025-04-14 16:35:00|13161.5|13157|13155.9|13151.3|13161.7|13157.4|13155.1|13150|321
1744648800000|2025-04-14 16:40:00|13156.1|13151.5|13160.4|13156.1|13161.3|13156.9|13155.4|13150.9|279
1744649100000|2025-04-14 16:45:00|13160.5|13156.3|13163.2|13159.1|13164.7|13160.1|13160.2|13156.3|267
1744649400000|2025-04-14 16:50:00|13162.9|13159|13166.7|13163.1|13167.2|13163.1|13159.9|13155.9|289
1744649700000|2025-04-14 16:55:00|13166.9|13162.9|13169.7|13166.1|13170.6|13166.4|13166.8|13162.9|334
1744650000000|2025-04-14 17:00:00|13170.1|13166|13161.3|13156.7|13170.1|13166|13157.2|13152.8|449
1744650300000|2025-04-14 17:05:00|13161.1|13156.5|13162.2|13157.8|13162.3|13157.9|13158.7|13154.7|323
1744650600000|2025-04-14 17:10:00|13162.4|13158.1|13160.5|13156.2|13163.5|13159.6|13159|13154.6|229
1744650900000|2025-04-14 17:15:00|13160.4|13156.1|13161.3|13156.9|13164|13159.8|13160.2|13155.8|202
1744651200000|2025-04-14 17:20:00|13161.1|13156.7|13158.7|13154.3|13161.1|13156.7|13157.1|13153.4|160
1744651500000|2025-04-14 17:25:00|13158.8|13154.4|13161.1|13156|13162.3|13158.2|13158.2|13153.6|219
1744651800000|2025-04-14 17:30:00|13162.5|13156.1|13159.1|13154.2|13162.8|13157.7|13157.6|13153.2|208
1744652100000|2025-04-14 17:35:00|13158.6|13154.3|13157.3|13153.2|13160.5|13155.6|13156.5|13152.6|224
1744652400000|2025-04-14 17:40:00|13157.4|13152.8|13161|13156.5|13161|13156.8|13155.3|13151.7|238
1744652700000|2025-04-14 17:45:00|13160.7|13156.6|13164.1|13159.9|13164.4|13160.1|13160.5|13156.5|242
1744653000000|2025-04-14 17:50:00|13163.9|13159|13158.7|13154.7|13165|13160.5|13158.7|13154.3|284
1744653300000|2025-04-14 17:55:00|13159.2|13155.1|13160.8|13156.6|13162.8|13158.3|13158.4|13154|239
1744653600000|2025-04-14 18:00:00|13160.4|13156.1|13156.4|13151.7|13161.2|13156.6|13156.1|13151.7|333
1744653900000|2025-04-14 18:05:00|13156.5|13151.6|13159.9|13155.8|13159.9|13156|13155|13149.8|180
1744654200000|2025-04-14 18:10:00|13159.7|13156|13162.5|13158.8|13162.9|13159|13159.7|13155.4|326
1744654500000|2025-04-14 18:15:00|13162.7|13158.6|13160.3|13155.9|13163.6|13159|13159.7|13155.8|162
1744654800000|2025-04-14 18:20:00|13160.1|13155.7|13158.3|13154.3|13161.4|13157.1|13158.3|13154.3|154
1744655100000|2025-04-14 18:25:00|13158.1|13154.1|13157.1|13152.7|13159|13154.9|13156.1|13151.4|225
1744655400000|2025-04-14 18:30:00|13157|13152.6|13158.2|13153.9|13158.6|13154.4|13156.4|13152.4|198
1744655700000|2025-04-14 18:35:00|13158.3|13153.8|13160.4|13156.2|13161.1|13156.9|13157.3|13153.2|227
1744656000000|2025-04-14 18:40:00|13160.2|13156.3|13161.4|13157|13161.5|13157.6|13158.6|13154.4|245
1744656300000|2025-04-14 18:45:00|13160.9|13156.9|13159.5|13155|13162.5|13158.3|13158|13153.7|208
1744656600000|2025-04-14 18:50:00|13159.6|13155.1|13159.8|13155.4|13162.1|13157.9|13158.6|13154.3|169
1744656900000|2025-04-14 18:55:00|13159.7|13155.3|13150.5|13146.3|13159.7|13155.6|13149.3|13145.2|374
1744657200000|2025-04-14 19:00:00|13150.4|13147.1|13153|13146|13153|13148|13148.3|13143.7|124
1744657500000|2025-04-14 19:05:00|13155|13144.2|13149|13145.1|13155|13148.3|13147.6|13141.5|93
1744657800000|2025-04-14 19:10:00|13149.3|13145.4|13150|13145.7|13151.8|13146|13147.2|13140.9|115
1744658100000|2025-04-14 19:15:00|13150.2|13145.8|13149.5|13144.7|13151.7|13146.5|13148.2|13144|137
1744658400000|2025-04-14 19:20:00|13149|13145.1|13148|13143.1|13152.5|13145.4|13147.2|13140.6|57
1744658700000|2025-04-14 19:25:00|13149|13142|13145|13140.5|13150.9|13143.8|13145|13140|115
1744659000000|2025-04-14 19:30:00|13145.5|13140.1|13147.9|13143.1|13149|13144.5|13143.8|13139.8|165
1744659300000|2025-04-14 19:35:00|13147.5|13142.7|13149.6|13144|13149.6|13144.3|13145.7|13141|270
1744659600000|2025-04-14 19:40:00|13147.1|13143.8|13150|13144|13150|13144.8|13145.2|13141.1|88
1744659900000|2025-04-14 19:45:00|13148.2|13143|13147.7|13142.8|13151.2|13144.8|13145.8|13140.1|81
1744660200000|2025-04-14 19:50:00|13147.9|13142.6|13151.9|13147.5|13152.9|13147.6|13147.6|13142|136
1744660500000|2025-04-14 19:55:00|13152.3|13147.3|13150.3|13146.6|13152.7|13149.2|13149.3|13146.4|354
1744660800000|2025-04-14 20:00:00|13150.4|13145.4|13154.6|13149|13156|13151.3|13150.2|13145.4|198
1744661100000|2025-04-14 20:05:00|13154.1|13149.8|13154.1|13149.5|13155.7|13152.1|13152.6|13148.1|424
1744661400000|2025-04-14 20:10:00|13153.5|13149.3|13152.4|13148.1|13156|13150.8|13151.4|13147.2|395
1744661700000|2025-04-14 20:15:00|13152.2|13147.8|13154.7|13149.7|13155|13150.9|13151.8|13147.7|550
1744662000000|2025-04-14 20:20:00|13154.9|13150.6|13155|13150.4|13157.5|13153.2|13154.3|13149.7|614
1744662300000|2025-04-14 20:25:00|13154.9|13152.2|13155.7|13152|13158|13153.1|13154.9|13150|429
1744662600000|2025-04-14 20:30:00|13155.8|13151.3|13156|13152.3|13158|13153.9|13154.9|13150|296
1744662900000|2025-04-14 20:35:00|13156.7|13152.2|13154.5|13150.4|13157.5|13154|13153.6|13149.3|269
1744663200000|2025-04-14 20:40:00|13154.8|13149.9|13155.3|13151.5|13158.6|13151.8|13154.2|13148.5|63
1744663500000|2025-04-14 20:45:00|13155.7|13151.8|13156.1|13152.2|13161|13152.4|13155.1|13147.8|68
1744663800000|2025-04-14 20:50:00|13160|13153|13163.4|13147.4|13169.8|13155.6|13158.8|13142.8|140
1744664100000|2025-04-14 20:55:00|13161.9|13145.9|13164|13148|13164.5|13148.5|13160.8|13144.8|64
1744664400000|2025-04-14 21:00:00|13163.5|13147.5|13155.9|13139.9|13163.5|13147.5|13153.7|13137.7|15
1744664700000|2025-04-14 21:05:00|13159.3|13143.3|13158.7|13142.7|13164.7|13148.7|13158|13142|12
1744665300000|2025-04-14 21:15:00|13158.4|13142.4|13159.6|13143.6|13162.8|13146.8|13158.2|13142.2|87
1744665600000|2025-04-14 21:20:00|13159.7|13143.7|13161.5|13145.5|13165.4|13149.4|13159.7|13143.7|104
1744665900000|2025-04-14 21:25:00|13162|13146|13162.2|13146.2|13162.6|13146.6|13157.4|13141.4|103
1744666200000|2025-04-14 21:30:00|13162.1|13146.1|13161.4|13145.4|13164.2|13148.2|13160.5|13144.5|123
1744666500000|2025-04-14 21:35:00|13160.4|13144.4|13162.2|13146.2|13163.4|13147.4|13159.2|13143.2|112
1744666800000|2025-04-14 21:40:00|13162.1|13146.1|13161.2|13145.2|13163.6|13147.6|13160.4|13144.4|87
1744667100000|2025-04-14 21:45:00|13161|13145|13162.2|13146.2|13162.4|13146.4|13160.4|13144.4|100
1744667400000|2025-04-14 21:50:00|13162|13146|13161.9|13145.9|13162.5|13146.5|13161.4|13145.4|58
1744667700000|2025-04-14 21:55:00|13161.5|13145.5|13162.3|13146.3|13164|13148|13158.4|13142.4|64
1744668000000|2025-04-14 22:00:00|13162.4|13146.4|13164.8|13148.8|13165.3|13149.3|13160.5|13144.5|87
1744668300000|2025-04-14 22:05:00|13164.9|13148.9|13164.6|13148.6|13164.9|13148.9|13160.7|13144.7|44
1744668600000|2025-04-14 22:10:00|13164.7|13148.7|13162.9|13149.4|13166.7|13151.9|13162.9|13147.5|80
1744668900000|2025-04-14 22:15:00|13162|13150|13160|13150.1|13164.2|13151.1|13160|13148.1|122
1744669200000|2025-04-14 22:20:00|13160.6|13150.4|13160|13150.5|13162.1|13151.5|13159|13149.5|119
1744669500000|2025-04-14 22:25:00|13159.9|13150.4|13158|13148.3|13159.9|13150.7|13157.7|13148.1|100
1744669800000|2025-04-14 22:30:00|13157.7|13148.2|13155.7|13147.8|13157.7|13149|13155.6|13147.8|85
1744670100000|2025-04-14 22:35:00|13155.8|13147.9|13156.5|13147.9|13156.9|13148.5|13155.5|13147.7|82
1744670400000|2025-04-14 22:40:00|13156.2|13147.7|13157|13149|13157.3|13149|13154.2|13146.6|66
1744670700000|2025-04-14 22:45:00|13157.4|13148.6|13158.9|13151|13161.7|13151.1|13157.4|13148.5|118
1744671000000|2025-04-14 22:50:00|13158.6|13149.8|13158|13148.9|13158.9|13151|13157.1|13148.1|103
1744671300000|2025-04-14 22:55:00|13158.1|13149|13158|13150|13158.9|13154.4|13157|13148.6|96
1744671600000|2025-04-14 23:00:00|13157|13151.8|13160.1|13155.9|13160.9|13156.7|13154.8|13150.5|152
1744671900000|2025-04-14 23:05:00|13160.2|13155.8|13161.8|13157.7|13162.3|13158.3|13159|13154.5|121
1744672200000|2025-04-14 23:10:00|13162|13157.9|13163.3|13159.4|13163.7|13159.4|13160.6|13156.9|124
1744672500000|2025-04-14 23:15:00|13163.5|13159.6|13161.3|13157.3|13164.6|13159.9|13161.1|13157.1|113
1744672800000|2025-04-14 23:20:00|13161.2|13157.2|13160.7|13157.5|13162.7|13158.4|13160.1|13155.7|107
1744673100000|2025-04-14 23:25:00|13162.1|13156|13160.6|13157.4|13162.5|13158|13159.9|13155.6|101
1744673400000|2025-04-14 23:30:00|13160.4|13157.1|13160.2|13156.3|13161.8|13157.2|13159.4|13155.7|141
1744673700000|2025-04-14 23:35:00|13160.4|13156.4|13165.9|13160.7|13165.9|13161.6|13159.8|13155.8|176
1744674000000|2025-04-14 23:40:00|13165.8|13161.7|13165.1|13161.2|13166|13162|13163|13159.1|201
1744674300000|2025-04-14 23:45:00|13165|13161.1|13166.1|13162.9|13167|13163.2|13164.6|13160.8|133
1744674600000|2025-04-14 23:50:00|13166.4|13163.1|13164.5|13162.1|13168.3|13165.6|13164.1|13161.7|128
1744674900000|2025-04-14 23:55:00|13164.4|13162|13162.3|13160.7|13164.4|13162.4|13160.8|13158.4|167
1744675200000|2025-04-15 00:00:00|13162.6|13160.2|13169.1|13166.7|13169.7|13166.7|13160.2|13157.8|354
1744675500000|2025-04-15 00:05:00|13169|13166.6|13165.7|13164.1|13170.5|13168.4|13163.3|13161.6|316
1744675800000|2025-04-15 00:10:00|13165.8|13164.2|13168|13166.4|13168.3|13166.7|13164.7|13163.1|224
1744676100000|2025-04-15 00:15:00|13168.1|13166.5|13169.4|13167.8|13171.8|13170.2|13166.5|13164.9|202
1744676400000|2025-04-15 00:20:00|13168.6|13167|13166.4|13164|13170|13168.4|13165.9|13163.9|188
1744676700000|2025-04-15 00:25:00|13166.3|13163.9|13171.8|13170.2|13172.6|13171|13165.7|13163.6|198
1744677000000|2025-04-15 00:30:00|13171.7|13170.1|13174.8|13173.2|13175.4|13173.8|13171.4|13169.8|137
1744677300000|2025-04-15 00:35:00|13175.3|13172.9|13177.3|13174.9|13178.6|13176.2|13175.1|13172.4|189
1744677600000|2025-04-15 00:40:00|13177.6|13174.6|13175.5|13173.1|13177.6|13174.9|13174.2|13172|147
1744677900000|2025-04-15 00:45:00|13175.6|13173.2|13173.1|13170.7|13176|13173.6|13171.7|13169.2|184
1744678200000|2025-04-15 00:50:00|13173.2|13170.8|13167|13165.4|13174.6|13172.4|13166.8|13165.2|267
1744678500000|2025-04-15 00:55:00|13166.1|13164.5|13168.6|13167|13170.2|13168.5|13164.9|13163.3|375
1744678800000|2025-04-15 01:00:00|13168.4|13166.8|13164.8|13163.2|13169.6|13167.4|13164.7|13163.1|345
1744679100000|2025-04-15 01:05:00|13164.9|13163.3|13160.9|13159.3|13165.3|13163.7|13159.7|13158.1|226
1744679400000|2025-04-15 01:10:00|13161|13159.4|13161.2|13159.6|13162.5|13160.1|13159.1|13156.3|231
1744679700000|2025-04-15 01:15:00|13161.1|13159.5|13158.2|13156.6|13162.6|13161|13156.6|13155|326
1744680000000|2025-04-15 01:20:00|13158.1|13156.5|13157.6|13156|13159.9|13158.3|13153.5|13151.9|362
1744680300000|2025-04-15 01:25:00|13157.7|13156.1|13158.2|13155.2|13158.5|13156.7|13156.6|13154.2|147
1744680600000|2025-04-15 01:30:00|13158.3|13155|13162.6|13161|13164.1|13162.5|13157.8|13155|269
1744680900000|2025-04-15 01:35:00|13162.7|13161.1|13165.3|13163.7|13166.1|13164.5|13161.6|13160|280
1744681200000|2025-04-15 01:40:00|13165.4|13163.8|13164.8|13163.2|13167.5|13165.9|13164.8|13163.2|177
1744681500000|2025-04-15 01:45:00|13164.7|13163.1|13163|13161.4|13165.1|13163.5|13162.1|13160.5|168
1744681800000|2025-04-15 01:50:00|13162.9|13161.3|13165.2|13163.6|13166.5|13164.9|13162.8|13161.2|163
1744682100000|2025-04-15 01:55:00|13165.1|13163.5|13165.8|13164.2|13167.2|13164.6|13164.8|13163|122
1744682400000|2025-04-15 02:00:00|13165.9|13164.3|13162.1|13160.5|13165.9|13164.3|13162.1|13160.5|133
1744682700000|2025-04-15 02:05:00|13162.2|13160.6|13162.5|13160.9|13162.6|13161|13160|13158.4|209
1744683000000|2025-04-15 02:10:00|13162.3|13160.7|13160.5|13158.9|13162.3|13160.7|13159|13157.4|246
1744683300000|2025-04-15 02:15:00|13160.4|13158.8|13159.2|13157.6|13161.1|13159.5|13156.8|13155.2|210
1744683600000|2025-04-15 02:20:00|13159.3|13157.7|13159.5|13157.9|13159.8|13158.2|13157.2|13155.6|155
1744683900000|2025-04-15 02:25:00|13159.6|13158|13161.5|13159.9|13163.1|13161.5|13158.6|13157|159
1744684200000|2025-04-15 02:30:00|13161.4|13159.8|13161.7|13159.3|13162.7|13160.5|13159.9|13158.1|181
1744684500000|2025-04-15 02:35:00|13161.8|13159.4|13161.5|13159.9|13165.5|13163.6|13161.1|13159.2|235
1744684800000|2025-04-15 02:40:00|13161.4|13159.8|13159.6|13158|13161.7|13160.1|13158.9|13157.3|170
1744685100000|2025-04-15 02:45:00|13159.7|13158.1|13157.7|13155.3|13159.7|13158.1|13155.5|13153.1|231
1744685400000|2025-04-15 02:50:00|13157.6|13155.2|13155.3|13152.9|13158|13155.6|13153.7|13151.3|233
1744685700000|2025-04-15 02:55:00|13155.6|13152.6|13152.7|13150.3|13155.7|13153|13151.6|13149.2|188
1744686000000|2025-04-15 03:00:00|13152.6|13150.2|13153.8|13151.4|13154.8|13152.4|13148.8|13147.2|224
1744686300000|2025-04-15 03:05:00|13153.4|13151.8|13148|13146.4|13153.6|13152|13147.6|13146|239
1744686600000|2025-04-15 03:10:00|13147.9|13146.3|13150.8|13149.2|13151.9|13150.3|13147.8|13146.2|150
1744686900000|2025-04-15 03:15:00|13150.7|13149.1|13151.2|13149.6|13151.2|13149.6|13147.9|13146.3|106
1744687200000|2025-04-15 03:20:00|13151.7|13150.1|13153.2|13151.6|13155.2|13153.6|13150|13148.4|197
1744687500000|2025-04-15 03:25:00|13153.3|13151.7|13151.5|13149.1|13153.8|13151.7|13151.2|13148.2|154
1744687800000|2025-04-15 03:30:00|13151.8|13148.7|13151.3|13149.7|13152.5|13150.2|13149.6|13148|109
1744688100000|2025-04-15 03:35:00|13151.7|13149.3|13151.3|13149.7|13152.6|13150.5|13150.9|13148.8|100
1744688400000|2025-04-15 03:40:00|13151.4|13149.8|13151.1|13149.5|13152|13150.4|13150.3|13148.4|78
1744688700000|2025-04-15 03:45:00|13151.5|13149.9|13150.3|13147.2|13152.8|13150.3|13150.2|13147.1|163
1744689000000|2025-04-15 03:50:00|13150.5|13147.3|13149.4|13147|13151.1|13148.7|13148.7|13146.1|106
1744689300000|2025-04-15 03:55:00|13149.5|13147.1|13150.3|13148.7|13150.8|13148.8|13148|13146.4|141
1744689600000|2025-04-15 04:00:00|13150.4|13148.8|13152.9|13151.3|13153.5|13151.9|13150.2|13148.2|135
1744689900000|2025-04-15 04:05:00|13152.8|13151.2|13153.3|13151.7|13154.5|13152.9|13152.5|13150.9|91
1744690200000|2025-04-15 04:10:00|13153.7|13151.3|13152.3|13150.7|13153.8|13151.9|13150.8|13149.2|130
1744690500000|2025-04-15 04:15:00|13152.2|13150.6|13149.7|13148.1|13152.6|13151|13149.5|13147.9|152
1744690800000|2025-04-15 04:20:00|13149.8|13148.2|13143.7|13142.1|13149.8|13148.2|13143.5|13141.9|168
1744691100000|2025-04-15 04:25:00|13143.9|13142.3|13143.2|13140.8|13144.3|13142.7|13138.8|13136.7|279
1744691400000|2025-04-15 04:30:00|13143.1|13140.7|13139|13137.4|13143.7|13142|13138.6|13136.4|212
1744691700000|2025-04-15 04:35:00|13138.9|13137.3|13136.9|13135.3|13138.9|13137.3|13135.6|13134|184
1744692000000|2025-04-15 04:40:00|13136.8|13135.2|13135|13133.4|13136.8|13135.2|13133.9|13132.3|173
1744692300000|2025-04-15 04:45:00|13135.1|13133.5|13134.4|13132|13135.8|13134.2|13131.7|13129.3|190
1744692600000|2025-04-15 04:50:00|13134.3|13131.9|13139|13137.4|13139.2|13137.6|13132.9|13130.7|173
1744692900000|2025-04-15 04:55:00|13139.2|13137.6|13143.2|13141.6|13143.9|13142.3|13138.8|13137.2|250
1744693200000|2025-04-15 05:00:00|13143.1|13141.5|13142.5|13140.9|13145.4|13143.8|13142.3|13140.7|186
1744693500000|2025-04-15 05:05:00|13142.4|13140.8|13140.1|13138.5|13143.8|13142.2|13138.3|13136.7|191
1744693800000|2025-04-15 05:10:00|13140|13138.4|13139.1|13137.5|13141.1|13139.5|13138.3|13136.7|176
1744694100000|2025-04-15 05:15:00|13139|13137.4|13136.3|13134.7|13139.2|13137.6|13134.7|13133.1|233
1744694400000|2025-04-15 05:20:00|13136.4|13134.8|13133.8|13132.2|13137.4|13135.8|13132.9|13131.3|157
1744694700000|2025-04-15 05:25:00|13133.7|13132.1|13139|13137.4|13139|13137.4|13132.9|13131.3|237
1744695000000|2025-04-15 05:30:00|13138.8|13137.2|13143.1|13140.7|13143.2|13140.8|13138.8|13136.5|217
1744695300000|2025-04-15 05:35:00|13142.9|13140.5|13143.8|13142.2|13146.1|13144.5|13142.7|13140.3|249
1744695600000|2025-04-15 05:40:00|13143.7|13142.1|13146.8|13145.2|13146.8|13145.2|13143|13141.4|199
1744695900000|2025-04-15 05:45:00|13147|13145.4|13145.7|13144.1|13147.1|13145.5|13145.4|13143.8|180
1744696200000|2025-04-15 05:50:00|13145.8|13144.2|13148|13146.4|13149.2|13147.6|13145.4|13143.8|173
1744696500000|2025-04-15 05:55:00|13147.9|13146.3|13148.3|13146.7|13149.9|13147.6|13147.3|13145.7|201
1744696800000|2025-04-15 06:00:00|13148.2|13146.6|13153|13151.4|13154.5|13152.9|13147.4|13145.8|300
1744697100000|2025-04-15 06:05:00|13153.1|13151.5|13147.6|13146|13153.1|13151.5|13147.1|13145.5|240
1744697400000|2025-04-15 06:10:00|13147.7|13146.1|13148.4|13146.8|13149.4|13147.8|13145.5|13143.9|248
1744697700000|2025-04-15 06:15:00|13148.5|13146.9|13149|13147.4|13152.2|13150.6|13148.1|13146.5|212
1744698000000|2025-04-15 06:20:00|13149.1|13147.5|13150.7|13149.1|13151.5|13149.9|13149.1|13147.5|210
1744698300000|2025-04-15 06:25:00|13150.8|13149.2|13150.9|13149.3|13153.1|13151.5|13148.8|13147.2|284
1744698600000|2025-04-15 06:30:00|13150.7|13149.1|13147.3|13145.7|13150.7|13149.1|13147.1|13145.5|205
1744698900000|2025-04-15 06:35:00|13147.1|13145.5|13149.3|13146.1|13150.2|13148.6|13147.1|13145.3|208
1744699200000|2025-04-15 06:40:00|13149.4|13146.2|13152.7|13151.1|13154.5|13152.9|13147.6|13146|350
1744699500000|2025-04-15 06:45:00|13153.3|13151.7|13151.6|13150|13153.7|13152.1|13151.1|13149.5|277
1744699800000|2025-04-15 06:50:00|13151.5|13149.9|13155.4|13153.8|13155.7|13154.1|13150.7|13149.1|184
1744700100000|2025-04-15 06:55:00|13155.5|13153.9|13157.6|13156|13160.1|13158.5|13154.9|13153.3|411
1744700400000|2025-04-15 07:00:00|13157.3|13155.7|13162.6|13161|13164.2|13162.6|13157|13154.9|403
1744700700000|2025-04-15 07:05:00|13162.7|13161.1|13158.1|13155.7|13163|13161.4|13157.4|13155.7|379
1744701000000|2025-04-15 07:10:00|13158|13155.6|13154.3|13152.7|13159.3|13157.7|13154|13152.4|367
1744701300000|2025-04-15 07:15:00|13154.2|13152.6|13156.1|13154.5|13157.3|13155.7|13152.3|13150.7|286
1744701600000|2025-04-15 07:20:00|13156.2|13154.6|13159.6|13158|13162.8|13161.2|13156.2|13154.6|274
1744701900000|2025-04-15 07:25:00|13159.7|13158.1|13164.1|13162.5|13165.4|13163.8|13158.1|13156.5|285
1744702200000|2025-04-15 07:30:00|13164.4|13162.8|13162.3|13160.7|13165.1|13163.5|13161.2|13159.6|237
1744702500000|2025-04-15 07:35:00|13162.4|13160.8|13159|13157.4|13162.7|13161.1|13158.3|13156.7|246
1744702800000|2025-04-15 07:40:00|13159.1|13157.5|13158.9|13157.3|13159.9|13158.3|13156.2|13154.6|222
1744703100000|2025-04-15 07:45:00|13158.8|13157.2|13161|13159.4|13162.2|13160.6|13158.8|13157.2|246
1744703400000|2025-04-15 07:50:00|13161.1|13159.5|13157.2|13155.6|13161.1|13159.5|13156.2|13154.6|242
1744703700000|2025-04-15 07:55:00|13157.6|13156|13155.7|13154.1|13157.9|13156.3|13155.4|13153.8|153
1744704000000|2025-04-15 08:00:00|13155.8|13154.2|13150.7|13149.1|13157|13155.4|13150.5|13148.9|316
1744704300000|2025-04-15 08:05:00|13150.9|13149.3|13156|13154.4|13157.3|13155.7|13149|13147.4|323
1744704600000|2025-04-15 08:10:00|13156.1|13154.5|13155.7|13154.1|13157|13155.4|13152.9|13151.3|298
1744704900000|2025-04-15 08:15:00|13155.5|13153.9|13152.5|13150.1|13157.3|13155.7|13151.7|13149.6|277
1744705200000|2025-04-15 08:20:00|13152.6|13150.2|13152.5|13150.1|13153.8|13151.8|13148.5|13146.9|304
1744705500000|2025-04-15 08:25:00|13152.7|13150.3|13155.4|13153.8|13157.5|13155.9|13151.4|13149.8|305
1744705800000|2025-04-15 08:30:00|13155.3|13153.7|13152.3|13150.7|13155.8|13154.2|13150.6|13149|320
1744706100000|2025-04-15 08:35:00|13152.4|13150.8|13156.6|13154.2|13157.7|13155.3|13152.4|13150.8|261
1744706400000|2025-04-15 08:40:00|13156.5|13154.1|13161.2|13158.8|13164.2|13161.7|13156.4|13154|286
1744706700000|2025-04-15 08:45:00|13161.1|13158.7|13161.8|13159.4|13162|13159.4|13158.2|13156.4|252
1744707000000|2025-04-15 08:50:00|13161.6|13159.2|13165.4|13163|13165.9|13163.5|13160.3|13157.5|231
1744707300000|2025-04-15 08:55:00|13164.9|13162.5|13161.5|13159.1|13165.9|13163.6|13161.2|13159.1|209
1744707600000|2025-04-15 09:00:00|13161.6|13159.2|13160.2|13157.8|13163.3|13161.2|13159.5|13157.4|232
1744707900000|2025-04-15 09:05:00|13160.3|13157.9|13159.7|13158.1|13160.3|13158.7|13155.7|13153.5|287
1744708200000|2025-04-15 09:10:00|13159.1|13157.5|13159.6|13157.2|13164.9|13163.3|13158.9|13157.2|335
1744708500000|2025-04-15 09:15:00|13159.4|13157.8|13160.8|13159.2|13161.5|13159.9|13158.5|13156.1|275
1744708800000|2025-04-15 09:20:00|13160.9|13159.3|13160.7|13159.1|13164.2|13162.6|13160|13158.4|200
1744709100000|2025-04-15 09:25:00|13160.6|13159|13157.1|13154.7|13161.2|13159.6|13155.2|13153.6|261
1744709400000|2025-04-15 09:30:00|13157.2|13154.8|13162.8|13159.6|13162.8|13159.7|13155.1|13152.8|270
1744709700000|2025-04-15 09:35:00|13162.7|13159.7|13160.3|13158.7|13163.3|13161.7|13160.1|13158.5|190
1744710000000|2025-04-15 09:40:00|13160.4|13158.8|13160.3|13158.7|13160.4|13158.8|13157|13155.4|207
1744710300000|2025-04-15 09:45:00|13160.4|13158.8|13160.7|13159.1|13163.6|13161.7|13157.6|13155.7|230
1744710600000|2025-04-15 09:50:00|13160.6|13159|13157.5|13155.9|13161|13159.4|13157.4|13155|204
1744710900000|2025-04-15 09:55:00|13157.4|13155.8|13164.2|13162.6|13165|13163.4|13157.3|13155.7|315
1744711200000|2025-04-15 10:00:00|13164.4|13162.8|13161.8|13160.2|13165.9|13163.8|13161.3|13159.7|148
1744711500000|2025-04-15 10:05:00|13161.7|13160.1|13159.2|13156.8|13163.6|13161.2|13159.2|13156.8|163
1744711800000|2025-04-15 10:10:00|13159.1|13156.7|13160.6|13158.2|13160.8|13158.7|13158.2|13156.6|178
1744712100000|2025-04-15 10:15:00|13160.7|13158.3|13161|13159.4|13161.4|13159.8|13159.4|13157.8|157
1744712400000|2025-04-15 10:20:00|13161.1|13159.5|13162.8|13160.4|13163.9|13162|13160.3|13158.1|161
1744712700000|2025-04-15 10:25:00|13162.9|13160.5|13162.2|13158|13165.6|13163.2|13161.8|13157.9|222
1744713000000|2025-04-15 10:30:00|13162.1|13157.9|13163.2|13161.6|13165.6|13163.1|13159.7|13156.6|249
1744713300000|2025-04-15 10:35:00|13163.1|13161.5|13168|13166.4|13168|13166.4|13162.7|13161.1|186
1744713600000|2025-04-15 10:40:00|13167.9|13166.3|13166|13164.4|13168.1|13166.5|13164.7|13163.1|211
1744713900000|2025-04-15 10:45:00|13166.1|13164.5|13163.7|13162.1|13166.1|13164.5|13162.4|13160.8|194
1744714200000|2025-04-15 10:50:00|13163.8|13162.2|13160.4|13158|13163.8|13162.2|13159.9|13157.5|220
1744714500000|2025-04-15 10:55:00|13160.6|13158.2|13159.9|13158.3|13161.8|13160|13159.9|13157.5|134
1744714800000|2025-04-15 11:00:00|13160.2|13158.6|13163.2|13161.6|13163.5|13161.9|13160|13158.4|173
1744715100000|2025-04-15 11:05:00|13163.3|13161.7|13168.3|13166.7|13168.5|13166.7|13163.2|13161.6|172
1744715400000|2025-04-15 11:10:00|13168.4|13166.8|13166.7|13165.1|13170|13168.4|13166.4|13164.8|143
1744715700000|2025-04-15 11:15:00|13166.8|13165.2|13166.9|13165.3|13167.2|13165.6|13165.3|13163.7|157
1744716000000|2025-04-15 11:20:00|13166.8|13165.2|13171.4|13169.8|13173.3|13171.7|13166.8|13165.2|242
1744716300000|2025-04-15 11:25:00|13171.5|13169.9|13170.4|13168.8|13173.1|13171.5|13169.7|13167.9|277
1744716600000|2025-04-15 11:30:00|13170.5|13168.9|13168.1|13166.5|13172.8|13171.2|13167.5|13165.9|246
1744716900000|2025-04-15 11:35:00|13167.9|13166.3|13174.5|13172.9|13175|13173.4|13166.8|13165.2|327
1744717200000|2025-04-15 11:40:00|13174.7|13173.1|13173.1|13169.4|13177.3|13175.7|13172.9|13169.1|283
1744717500000|2025-04-15 11:45:00|13173|13169.3|13175.5|13173.9|13178.7|13177|13171.7|13169.3|305
1744717800000|2025-04-15 11:50:00|13175.4|13173.8|13171.8|13169.4|13176|13173.9|13171.2|13168.9|338
1744718100000|2025-04-15 11:55:00|13172.2|13169.2|13171.5|13168.4|13174.8|13172.4|13171.2|13168|359
1744718400000|2025-04-15 12:00:00|13171.4|13168.2|13168.5|13166.1|13172|13169.2|13166.4|13164.6|266
1744718700000|2025-04-15 12:05:00|13168.4|13166|13170.8|13166.8|13170.8|13167.6|13167.5|13164.2|256
1744719000000|2025-04-15 12:10:00|13171.1|13167.4|13164.8|13163.2|13172|13168.4|13164.7|13163.1|188
1744719300000|2025-04-15 12:15:00|13164.7|13163.1|13161.1|13159.5|13164.9|13163.3|13160.4|13158.8|338
1744719600000|2025-04-15 12:20:00|13160.5|13158.9|13162.5|13160.1|13163.5|13161.5|13159.9|13158.3|399
1744719900000|2025-04-15 12:25:00|13162.4|13160|13164.9|13157.4|13164.9|13162.7|13161.6|13157.4|233
1744720200000|2025-04-15 12:30:00|13164.5|13157.1|13161.1|13158.7|13165.8|13162.6|13160.1|13155|347
1744720500000|2025-04-15 12:35:00|13161.2|13158.8|13164.3|13162.7|13164.3|13162.7|13156.6|13155|379
1744720800000|2025-04-15 12:40:00|13164.2|13162.6|13162.3|13160.7|13165.2|13163.6|13157.9|13156.3|402
1744721100000|2025-04-15 12:45:00|13162.7|13161.1|13159.9|13157.5|13163|13161.4|13157.7|13155.3|374
1744721400000|2025-04-15 12:50:00|13160|13157.6|13160.4|13158|13161.8|13159.4|13157.6|13155.5|358
1744721700000|2025-04-15 12:55:00|13160.3|13157.9|13164.8|13163.2|13167.4|13165|13160.3|13157.9|442
1744722000000|2025-04-15 13:00:00|13164.9|13163.3|13162.3|13159.9|13165.8|13163.7|13161.4|13158.4|398
1744722300000|2025-04-15 13:05:00|13162.2|13159.8|13161.5|13159.1|13162.8|13160.9|13158.3|13155.5|335
1744722600000|2025-04-15 13:10:00|13161.3|13158.9|13166.3|13163.3|13167.1|13164.9|13161.2|13158.8|405
1744722900000|2025-04-15 13:15:00|13166.4|13163.2|13165.9|13163.5|13167.5|13164.3|13165|13161.6|274
1744723200000|2025-04-15 13:20:00|13165.7|13163.3|13170.4|13167|13170.7|13167.6|13165.6|13162.5|288
1744723500000|2025-04-15 13:25:00|13170.6|13166.5|13170|13168.4|13171.5|13168.6|13167|13164.9|256
1744723800000|2025-04-15 13:30:00|13169.7|13168.1|13171.7|13167.3|13172|13168.7|13165.4|13162.8|287
1744724100000|2025-04-15 13:35:00|13171.5|13167.2|13169.2|13166.8|13172.8|13168.9|13167.9|13163.6|251
1744724400000|2025-04-15 13:40:00|13169.5|13166.4|13170.6|13169|13171.7|13170.1|13167.8|13165.6|286
1744724700000|2025-04-15 13:45:00|13170.7|13169.1|13164.7|13162.3|13171.9|13170|13163.4|13161.8|358
1744725000000|2025-04-15 13:50:00|13164.6|13162.2|13170.6|13169|13170.6|13169|13164.4|13162|282
1744725300000|2025-04-15 13:55:00|13170.5|13168.9|13167.8|13166.2|13171|13169.4|13167.5|13165.9|207
1744725600000|2025-04-15 14:00:00|13167.7|13166.1|13166.1|13164.5|13167.7|13166.1|13164.3|13162.7|191
1744725900000|2025-04-15 14:05:00|13166.2|13164.6|13173.8|13172.2|13174|13172.4|13165.5|13163.9|392
1744726200000|2025-04-15 14:10:00|13174|13172.4|13181.3|13178.9|13182|13179.6|13173.1|13171.5|405
1744726500000|2025-04-15 14:15:00|13181.5|13179.1|13183.5|13181.1|13185.1|13182.8|13180.2|13177.8|473
1744726800000|2025-04-15 14:20:00|13183.6|13181.2|13173.3|13170.9|13183.6|13181.2|13170.3|13168.7|512
1744727100000|2025-04-15 14:25:00|13173.1|13170.7|13169.1|13166.7|13173.4|13171|13167.6|13165.6|594
1744727400000|2025-04-15 14:30:00|13168.6|13166.2|13163.4|13161|13168.9|13166.7|13162.2|13160.6|418
1744727700000|2025-04-15 14:35:00|13163.5|13161.1|13165.3|13162.9|13166.7|13164.3|13161.1|13159.2|479
1744728000000|2025-04-15 14:40:00|13165.4|13163|13166.4|13161.8|13169.4|13165.9|13164.7|13161.5|375
1744728300000|2025-04-15 14:45:00|13166.7|13162|13161.2|13158.8|13167.1|13163.6|13160.9|13158.8|428
1744728600000|2025-04-15 14:50:00|13161.4|13159|13160.3|13157.9|13161.4|13159.3|13157.8|13154.8|389
1744728900000|2025-04-15 14:55:00|13160.1|13157.7|13158.9|13157.3|13160.3|13158|13156.3|13153.9|329
1744729200000|2025-04-15 15:00:00|13158.7|13157.1|13165.2|13161.5|13166.7|13163.4|13158.4|13156.8|338
1744729500000|2025-04-15 15:05:00|13165.4|13161.6|13173.2|13170.8|13173.2|13171|13164.9|13161.2|483
1744729800000|2025-04-15 15:10:00|13173.3|13170.9|13171.2|13168.8|13174.7|13172.7|13171.1|13168.7|410
1744730100000|2025-04-15 15:15:00|13171.1|13168.7|13170.5|13168.1|13173.7|13172|13170|13167.6|297
1744730400000|2025-04-15 15:20:00|13170.6|13168.2|13165.6|13163.2|13172|13169.6|13165.3|13163|301
1744730700000|2025-04-15 15:25:00|13165.7|13163.3|13168.4|13166.8|13170.2|13167.3|13165.4|13163.2|327
1744731000000|2025-04-15 15:30:00|13168.3|13166.7|13174.1|13169.9|13174.8|13171.7|13168.1|13165.1|370
1744731300000|2025-04-15 15:35:00|13173.8|13169.8|13175.1|13171|13175.7|13171.5|13170.9|13168.5|346
1744731600000|2025-04-15 15:40:00|13174.9|13170.8|13178|13175|13178|13175.6|13172.2|13169.8|294
1744731900000|2025-04-15 15:45:00|13177.8|13175.4|13178.5|13176.1|13179.7|13176.8|13176.6|13173.2|306
1744732200000|2025-04-15 15:50:00|13178.4|13176|13185.2|13182.8|13185.8|13183.9|13178.1|13175.6|333
1744732500000|2025-04-15 15:55:00|13185.3|13182.9|13186.2|13183.8|13189.3|13186.7|13185.2|13182.1|312
1744732800000|2025-04-15 16:00:00|13186|13183.6|13185.5|13182.4|13186.6|13184.2|13184.4|13180.9|198
1744733100000|2025-04-15 16:05:00|13185.6|13182.5|13188.6|13184.1|13188.6|13186|13185.6|13182.5|216
1744733400000|2025-04-15 16:10:00|13188.3|13184.4|13185.9|13183.5|13188.8|13185.8|13185.5|13182.3|168
1744733700000|2025-04-15 16:15:00|13185.8|13183.4|13187.5|13183.7|13188.5|13185.5|13185|13182|147
1744734000000|2025-04-15 16:20:00|13187.4|13183.6|13185.3|13182.9|13189.2|13183.8|13184.9|13179.7|106
1744734300000|2025-04-15 16:25:00|13185|13182.6|13188.3|13185.9|13188.7|13186.2|13185|13180.6|202
1744734600000|2025-04-15 16:30:00|13188.4|13186|13194.2|13191.2|13194.2|13191.2|13187.3|13184.6|188
1744734900000|2025-04-15 16:35:00|13194.3|13192|13193.3|13190.9|13195.1|13192.8|13190.4|13186|243
1744735200000|2025-04-15 16:40:00|13193.4|13191|13188.7|13187.1|13194.6|13192.2|13188.6|13186.4|258
1744735500000|2025-04-15 16:45:00|13188.9|13187.3|13190.3|13187.9|13191.7|13188.4|13188.7|13185.9|181
1744735800000|2025-04-15 16:50:00|13190.4|13188|13189.6|13187.2|13191.3|13189.3|13188.2|13185.1|198
1744736100000|2025-04-15 16:55:00|13189.4|13187|13191.5|13187.6|13192.1|13189|13188.2|13186.6|185
1744736400000|2025-04-15 17:00:00|13192|13188.1|13194.9|13192.5|13195.7|13192.8|13191.4|13187.9|373
1744736700000|2025-04-15 17:05:00|13194.7|13192.3|13193.6|13190.5|13195.6|13192.8|13193.4|13190.3|105
1744737000000|2025-04-15 17:10:00|13193.5|13190.4|13192.7|13189.5|13194.8|13192.3|13191.9|13189.3|188
1744737300000|2025-04-15 17:15:00|13192.5|13189.3|13190.8|13188.4|13193.6|13190.6|13188.7|13186.3|223
1744737600000|2025-04-15 17:20:00|13190.9|13188.5|13189.9|13187.5|13192.5|13189.9|13189.6|13186.5|244
1744737900000|2025-04-15 17:25:00|13190.5|13187.3|13189.7|13187.3|13191.1|13188.9|13189.1|13186.2|227
1744738200000|2025-04-15 17:30:00|13189.8|13187.4|13189.3|13186.2|13191.6|13188.7|13187.8|13185.2|270
1744738500000|2025-04-15 17:35:00|13189.2|13186.1|13189.7|13186.5|13189.8|13187.6|13187.7|13185.3|217
1744738800000|2025-04-15 17:40:00|13189.5|13187.1|13189.5|13187.1|13190.4|13187.4|13188.2|13186.1|189
1744739100000|2025-04-15 17:45:00|13189.7|13187.3|13190.5|13187.3|13191.7|13189.3|13188.6|13185.7|179
1744739400000|2025-04-15 17:50:00|13190.4|13187.2|13190.6|13188.2|13191.6|13188.5|13188.9|13186.2|223
1744739700000|2025-04-15 17:55:00|13190.7|13188.3|13192.3|13189.9|13193.7|13191.3|13190.5|13186.5|304
1744740000000|2025-04-15 18:00:00|13193.1|13190.1|13194.2|13191.8|13196.6|13193.6|13192.9|13190|434
1744740300000|2025-04-15 18:05:00|13193.5|13191.1|13195.5|13192.2|13196.3|13193.3|13193.2|13191.1|225
1744740600000|2025-04-15 18:10:00|13195.4|13192.1|13197.2|13192.8|13197.2|13193.9|13194|13191.6|164
1744740900000|2025-04-15 18:15:00|13197.1|13192.7|13194.7|13193.1|13198|13194.2|13194.4|13191.5|164
1744741200000|2025-04-15 18:20:00|13194.8|13193.2|13194.2|13192.6|13195.8|13193.2|13192.3|13189.9|191
1744741500000|2025-04-15 18:25:00|13194.9|13192.5|13194|13191.6|13194.9|13192.5|13192.7|13190.7|147
1744741800000|2025-04-15 18:30:00|13194.1|13191.7|13195|13192.6|13195.6|13193.5|13193.5|13191.4|102
1744742100000|2025-04-15 18:35:00|13194.6|13193|13195.9|13194.3|13196.9|13195.3|13193.6|13192|149
1744742400000|2025-04-15 18:40:00|13196|13194.4|13195.8|13193.4|13196.6|13194.5|13194|13191.8|151
1744742700000|2025-04-15 18:45:00|13195.7|13193.3|13197.7|13195.3|13197.8|13195.5|13195|13192.9|138
1744743000000|2025-04-15 18:50:00|13197.9|13195.5|13195.8|13194.2|13197.9|13195.5|13195.2|13193.6|101
1744743300000|2025-04-15 18:55:00|13195.7|13194.1|13195.2|13193.6|13197.6|13195.4|13194.8|13192.4|179
1744743600000|2025-04-15 19:00:00|13195.4|13193|13193|13190.6|13197.1|13195|13192.3|13190.1|197
1744743900000|2025-04-15 19:05:00|13193.1|13190.7|13191.7|13188.1|13193.6|13191.1|13190.3|13186.9|193
1744744200000|2025-04-15 19:10:00|13191.6|13187.9|13190.1|13187.7|13191.6|13188.7|13189.3|13187.1|121
1744744500000|2025-04-15 19:15:00|13190.2|13187.8|13190.7|13186.7|13192.3|13189.9|13190.2|13185.9|135
1744744800000|2025-04-15 19:20:00|13189.9|13186.5|13190.9|13188.5|13191.2|13188.7|13189.3|13186.4|147
1744745100000|2025-04-15 19:25:00|13190.6|13187.4|13191.7|13189.3|13192.7|13190.4|13189.3|13186.1|221
1744745400000|2025-04-15 19:30:00|13191.8|13189.4|13192.2|13188.9|13195.7|13191.5|13191.8|13188.9|138
1744745700000|2025-04-15 19:35:00|13192.3|13189|13191.6|13188.5|13192.9|13190.3|13190.4|13187.8|166
1744746000000|2025-04-15 19:40:00|13191.5|13188.4|13190.8|13188.4|13191.8|13189.4|13189.9|13187.5|124
1744746300000|2025-04-15 19:45:00|13190.7|13188.3|13191|13188.6|13191.6|13189.2|13189.5|13187|166
1744746600000|2025-04-15 19:50:00|13191.5|13188.3|13190.9|13188.5|13191.8|13189|13189.1|13186.7|193
1744746900000|2025-04-15 19:55:00|13191.2|13188.1|13192.3|13189.9|13193.3|13191|13190.5|13188.1|270
1744747200000|2025-04-15 20:00:00|13192.4|13190|13191.5|13189.1|13194|13190.1|13190.4|13188|169
1744747500000|2025-04-15 20:05:00|13190.8|13189.2|13192.9|13188.5|13194.1|13189.9|13189.6|13185.1|199
1744747800000|2025-04-15 20:10:00|13195.1|13187|13193.4|13189.2|13195.2|13190.6|13192|13186.9|125
1744748100000|2025-04-15 20:15:00|13193.5|13189.4|13195|13188|13195.5|13190.8|13192.4|13187.2|169
1744748400000|2025-04-15 20:20:00|13193|13189.6|13193.2|13190.8|13195|13191.4|13192.5|13188.1|140
1744748700000|2025-04-15 20:25:00|13193.1|13190.7|13190.4|13188|13193.1|13190.7|13190.1|13187.7|180
1744749000000|2025-04-15 20:30:00|13190.2|13187.8|13192.1|13189.7|13193.3|13189.9|13189.5|13187.1|142
1744749300000|2025-04-15 20:35:00|13192.2|13189.8|13193.5|13191.1|13193.9|13191.7|13192|13189.6|82
1744749600000|2025-04-15 20:40:00|13193.6|13191.2|13195.7|13192.2|13198.5|13192.9|13192.8|13188.4|54
1744749900000|2025-04-15 20:45:00|13195.9|13192.3|13195.6|13193.2|13199.4|13193.6|13195.3|13189|30
1744750200000|2025-04-15 20:50:00|13199.3|13189.6|13199.1|13189.1|13199.3|13193.4|13195.3|13188.9|33
1744750500000|2025-04-15 20:55:00|13199.2|13189.3|13197.9|13181.9|13201.9|13191.5|13188.5|13172.5|342
1744750800000|2025-04-15 21:00:00|13189.7|13173.7|13187.6|13171.6|13189.7|13173.7|13187.6|13171.6|2
1744751100000|2025-04-15 21:05:00|13187.7|13171.7|13187.7|13171.7|13187.7|13171.7|13187.7|13171.7|1
1744751400000|2025-04-15 21:10:00|13190.2|13174.2|13194.8|13178.8|13195.2|13179.2|13189.2|13173.2|49
1744751700000|2025-04-15 21:15:00|13194.6|13178.6|13193.3|13177.3|13195.5|13179.5|13191.3|13175.3|68
1744752000000|2025-04-15 21:20:00|13193.2|13177.2|13192.9|13176.9|13194.1|13178.1|13191.9|13175.9|95
1744752300000|2025-04-15 21:25:00|13193.6|13177.6|13191.7|13175.7|13194.1|13178.1|13191.4|13175.4|83
1744752600000|2025-04-15 21:30:00|13192.3|13176.3|13195.9|13179.9|13197.5|13181.5|13192.3|13176.3|73
1744752900000|2025-04-15 21:35:00|13195.8|13179.8|13196.8|13180.8|13197.8|13181.8|13195.5|13179.5|38
1744753200000|2025-04-15 21:40:00|13196.6|13180.6|13199.6|13183.6|13199.6|13183.6|13196.6|13180.6|61
1744753500000|2025-04-15 21:45:00|13199.4|13183.4|13196.6|13180.6|13199.4|13183.4|13196.1|13180.1|192
1744753800000|2025-04-15 21:50:00|13196.5|13180.5|13197.4|13181.4|13198.9|13182.9|13195.9|13179.9|378
1744754100000|2025-04-15 21:55:00|13197.8|13181.8|13199|13183|13199.6|13183.6|13196.2|13180.2|475
1744754400000|2025-04-15 22:00:00|13198.8|13182.8|13198.2|13182.2|13199|13183|13196.2|13180.2|30
1744754700000|2025-04-15 22:05:00|13198.6|13182.6|13199|13183|13199.7|13183.7|13197.8|13181.8|30
1744755000000|2025-04-15 22:10:00|13189.7|13179.4|13190.5|13177.8|13190.9|13179.4|13187.6|13177.4|101
1744755300000|2025-04-15 22:15:00|13190.6|13177.9|13188.5|13179.7|13190.7|13179.7|13187.6|13177.8|127
1744755600000|2025-04-15 22:20:00|13188.4|13179.8|13187.6|13180.4|13191.5|13180.4|13187.6|13178.4|121
1744755900000|2025-04-15 22:25:00|13188.4|13180|13190.2|13179|13190.3|13180.4|13187.6|13178.7|132
1744756200000|2025-04-15 22:30:00|13189.9|13178.8|13190.1|13179.7|13190.6|13182.4|13187.6|13178.3|137
1744756500000|2025-04-15 22:35:00|13190|13179.6|13190.1|13179.6|13190.5|13181.7|13187.6|13179.2|141
1744756800000|2025-04-15 22:40:00|13190.4|13179.8|13188.5|13181.7|13190.5|13182.4|13187.6|13179.2|115
1744757100000|2025-04-15 22:45:00|13187.6|13182.4|13187.6|13182.4|13193.1|13182.4|13187.6|13179.3|112
1744757400000|2025-04-15 22:50:00|13190.1|13180.3|13189.3|13180.4|13190.3|13183.4|13187.6|13179.2|181
1744757700000|2025-04-15 22:55:00|13189.4|13180.6|13186.2|13180.5|13189.5|13183.4|13185.6|13179.9|105
1744758000000|2025-04-15 23:00:00|13186.1|13181|13188.6|13185.4|13188.9|13185.4|13185.2|13180.9|181
1744758300000|2025-04-15 23:05:00|13188.7|13185.6|13190.3|13186.5|13193.1|13188.5|13187.7|13184.7|86
1744758600000|2025-04-15 23:10:00|13189.6|13185.7|13189.7|13186.3|13191|13186.8|13188.6|13184|89
1744758900000|2025-04-15 23:15:00|13190.2|13186.6|13189.5|13185.8|13190.9|13186.8|13188.9|13183.9|42
1744759200000|2025-04-15 23:20:00|13189.2|13185.5|13187.2|13182.7|13189.5|13185.5|13186.6|13182.5|56
1744759500000|2025-04-15 23:25:00|13187.4|13182.8|13185.5|13181.2|13187.4|13182.9|13182.3|13177.9|103
1744759800000|2025-04-15 23:30:00|13186.2|13181.4|13182.3|13178.6|13186.2|13181.6|13181.6|13177.9|122
1744760100000|2025-04-15 23:35:00|13182.5|13178.5|13180.8|13177.4|13183.1|13179.4|13180.6|13177.2|86
1744760400000|2025-04-15 23:40:00|13180.6|13177.3|13182.3|13178.3|13184.5|13180.4|13180.6|13177.2|100
1744760700000|2025-04-15 23:45:00|13182.2|13178.4|13182.8|13177.9|13183.8|13179.7|13181.7|13177.4|83
1744761000000|2025-04-15 23:50:00|13182.5|13177.8|13185.5|13181.2|13185.5|13181.2|13182.2|13177.5|100
1744761300000|2025-04-15 23:55:00|13185.4|13180.6|13185.6|13182.4|13188|13183.6|13185.3|13180.6|140
1744761600000|2025-04-16 00:00:00|13186.2|13182.3|13180.6|13178.2|13186.2|13183.1|13179.7|13177.3|343
1744761900000|2025-04-16 00:05:00|13180.5|13178.1|13175.2|13172.8|13180.5|13178.1|13174.4|13172.8|259
1744762200000|2025-04-16 00:10:00|13175.3|13172.9|13170.4|13168.8|13177.2|13174.8|13170.1|13168.2|288
1744762500000|2025-04-16 00:15:00|13170.3|13168.7|13171.6|13169.2|13172|13169.6|13166.2|13164.1|283
1744762800000|2025-04-16 00:20:00|13171.5|13169.1|13175|13172.6|13175.8|13173.4|13170.3|13167.9|268
1744763100000|2025-04-16 00:25:00|13174.6|13173|13174.1|13171.7|13178.5|13175.1|13173.1|13170.7|246
1744763400000|2025-04-16 00:30:00|13174.2|13171.8|13174.4|13172|13176.1|13173.8|13172.7|13170.5|273
1744763700000|2025-04-16 00:35:00|13174.3|13171.9|13173.1|13170.7|13174.3|13171.9|13170.1|13168.4|225
1744764000000|2025-04-16 00:40:00|13172.9|13170.5|13172|13170.4|13173.5|13171.2|13170.2|13168.6|178
1744764300000|2025-04-16 00:45:00|13171.8|13170.2|13174.8|13172.4|13176.1|13173.7|13170.9|13168.8|222
1744764600000|2025-04-16 00:50:00|13174.7|13172.3|13172.8|13170.4|13175.6|13173.7|13171.2|13168.8|276
1744764900000|2025-04-16 00:55:00|13173|13170.6|13172.1|13170.5|13173.5|13171.5|13170.2|13168.6|263
1744765200000|2025-04-16 01:00:00|13171.9|13170.3|13168.2|13166.6|13172.1|13170.3|13168.2|13166.6|189
1744765500000|2025-04-16 01:05:00|13168.3|13166.7|13168.9|13166.5|13169.2|13167.3|13164.5|13162.9|267
1744765800000|2025-04-16 01:10:00|13169|13166.6|13169.1|13166.7|13169.3|13167.3|13166.8|13164.8|214
1744766100000|2025-04-16 01:15:00|13169|13166.6|13166.9|13165.3|13169.9|13167.8|13164.7|13163.1|257
1744766400000|2025-04-16 01:20:00|13167|13165.4|13164.4|13162.8|13168.1|13166.5|13164.3|13162.7|241
1744766700000|2025-04-16 01:25:00|13164.5|13162.9|13165.5|13163.9|13167.2|13165.6|13163.3|13161.7|175
1744767000000|2025-04-16 01:30:00|13165.4|13163.8|13165.4|13163.8|13168.8|13167.2|13165|13163.4|307
1744767300000|2025-04-16 01:35:00|13165.5|13163.9|13162.5|13160.9|13166.2|13164.6|13161.8|13160.2|207
1744767600000|2025-04-16 01:40:00|13162.4|13160.8|13163.9|13161.5|13163.9|13161.8|13160.7|13158.3|217
1744767900000|2025-04-16 01:45:00|13164|13161.6|13165.8|13164.2|13165.8|13164.2|13162|13160.1|209
1744768200000|2025-04-16 01:50:00|13165.9|13164.3|13166.3|13163.9|13166.5|13164.9|13163.3|13161.7|192
1744768500000|2025-04-16 01:55:00|13166.1|13163.7|13164.8|13162.4|13166.6|13164.4|13163.8|13161.5|164
1744768800000|2025-04-16 02:00:00|13165.1|13162.1|13159.1|13157.5|13165.3|13163.7|13159.1|13157.5|244
1744769100000|2025-04-16 02:05:00|13159.3|13157.7|13158.6|13157|13161.6|13160|13152.8|13150.6|321
1744769400000|2025-04-16 02:10:00|13158.7|13157.1|13159.2|13157.6|13161.5|13159.9|13157.9|13156.3|159
1744769700000|2025-04-16 02:15:00|13159.3|13157.7|13158.9|13157.3|13160.2|13158.6|13157.1|13155.3|226
1744770000000|2025-04-16 02:20:00|13158.8|13157.2|13155.7|13153.3|13159.8|13158.1|13154.9|13153.1|236
1744770300000|2025-04-16 02:25:00|13155.6|13153.2|13158.5|13156.1|13159.1|13157.5|13153.8|13152|268
1744770600000|2025-04-16 02:30:00|13158.7|13156.3|13158.7|13156.3|13159.7|13158.1|13157.5|13155.9|183
1744770900000|2025-04-16 02:35:00|13158.8|13156.4|13158.9|13157.3|13159.9|13157.5|13157.9|13155|110
1744771200000|2025-04-16 02:40:00|13159|13157.4|13159.4|13157.8|13159.6|13158|13157.6|13156|107
1744771500000|2025-04-16 02:45:00|13159.5|13157.9|13161.8|13159.4|13162.8|13160.5|13158|13156.4|127
1744771800000|2025-04-16 02:50:00|13161.7|13159.3|13160.6|13159|13161.8|13160.1|13159.6|13157.9|90
1744772100000|2025-04-16 02:55:00|13161.3|13158.1|13160.5|13158.9|13161.6|13160|13160.3|13158.1|53
1744772400000|2025-04-16 03:00:00|13160.4|13158.8|13162.2|13160.6|13162.3|13160.7|13158.3|13156.7|158
1744772700000|2025-04-16 03:05:00|13162.4|13160.8|13162.2|13160.6|13164.6|13163|13161.4|13159.8|138
1744773000000|2025-04-16 03:10:00|13162.3|13160.7|13161.4|13159.8|13162.3|13160.7|13160.5|13158.9|94
1744773300000|2025-04-16 03:15:00|13161.5|13159.9|13166.4|13164.8|13166.8|13165.2|13161.4|13159.8|156
1744773600000|2025-04-16 03:20:00|13166.3|13164.7|13166.4|13164.8|13168.8|13167.2|13165.7|13164.1|193
1744773900000|2025-04-16 03:25:00|13166.3|13164.7|13161.2|13159.6|13166.4|13164.8|13160.9|13159.3|212
1744774200000|2025-04-16 03:30:00|13161|13159.4|13161.1|13159.5|13162.5|13160.9|13160.1|13158.3|141
1744774500000|2025-04-16 03:35:00|13161|13159.4|13160.5|13158.9|13161.1|13159.4|13159.4|13157.8|62
1744774800000|2025-04-16 03:40:00|13160.4|13158.8|13157.2|13155.6|13160.4|13158.8|13157.1|13155.5|168
1744775100000|2025-04-16 03:45:00|13157.1|13155.5|13158|13156.4|13158.1|13156.5|13156|13154.4|134
1744775400000|2025-04-16 03:50:00|13157.9|13156.3|13156.3|13154.7|13158.8|13157.2|13156.2|13154.5|185
1744775700000|2025-04-16 03:55:00|13156.4|13154.8|13155.1|13153.5|13156.7|13155.1|13155.1|13153.5|103
1744776000000|2025-04-16 04:00:00|13155|13153.4|13154.6|13153|13155.9|13154.3|13154.2|13152.6|183
1744776300000|2025-04-16 04:05:00|13154.7|13153.1|13155.7|13154.1|13156.4|13154.8|13154.5|13152.9|119
1744776600000|2025-04-16 04:10:00|13155.9|13154.3|13155.1|13153.5|13156.2|13154.6|13154.3|13152.7|137
1744776900000|2025-04-16 04:15:00|13155|13153.4|13158.2|13156.6|13158.6|13157|13154.3|13152.7|120
1744777200000|2025-04-16 04:20:00|13158.3|13156.7|13154.5|13152.9|13158.4|13156.8|13153.9|13152.3|126
1744777500000|2025-04-16 04:25:00|13154.6|13153|13156.9|13155.3|13157.6|13156|13154.6|13153|149
1744777800000|2025-04-16 04:30:00|13157.1|13155.5|13156.3|13154.7|13157.2|13155.6|13154.8|13153.2|159
1744778100000|2025-04-16 04:35:00|13156.2|13154.6|13155.5|13153.1|13156.6|13154.9|13153.5|13151.9|167
1744778400000|2025-04-16 04:40:00|13155.6|13153.2|13151.3|13149.7|13155.6|13153.2|13151|13149.4|165
1744778700000|2025-04-16 04:45:00|13151.4|13149.8|13151.1|13149.5|13152.6|13151|13150.7|13149.1|134
1744779000000|2025-04-16 04:50:00|13150.9|13149.3|13150.7|13149.1|13151.2|13149.6|13149.7|13147.9|120
1744779300000|2025-04-16 04:55:00|13150.8|13149.2|13150.6|13149|13153|13150.4|13150.1|13148.5|187
1744779600000|2025-04-16 05:00:00|13150.4|13148.8|13147.1|13145.5|13152.3|13150.7|13147.1|13145.5|219
1744779900000|2025-04-16 05:05:00|13147|13145.4|13149.4|13147.8|13151.2|13149.6|13146.9|13145.3|180
1744780200000|2025-04-16 05:10:00|13149.3|13147.7|13149|13147.4|13150.2|13148.6|13146.1|13144.5|168
1744780500000|2025-04-16 05:15:00|13148.8|13147.2|13148.5|13146.9|13149.5|13147.9|13146.4|13144.8|155
1744780800000|2025-04-16 05:20:00|13148.6|13147|13151.3|13149.7|13151.9|13150.2|13148.4|13146.4|226
1744781100000|2025-04-16 05:25:00|13151.4|13149.8|13148.4|13146.8|13151.4|13149.8|13148.1|13146.5|193
1744781400000|2025-04-16 05:30:00|13148.3|13146.7|13147.2|13145.6|13151.9|13150.3|13147.1|13145.5|216
1744781700000|2025-04-16 05:35:00|13147.1|13145.5|13148.2|13146.6|13148.2|13146.6|13146.2|13144.6|139
1744782000000|2025-04-16 05:40:00|13148.3|13146.7|13146|13144.4|13149.6|13148|13145.3|13143.7|108
1744782300000|2025-04-16 05:45:00|13146.1|13144.5|13147.6|13146|13148.3|13146.7|13146|13144.4|112
1744782600000|2025-04-16 05:50:00|13147.7|13146.1|13143.2|13141.6|13147.7|13146.1|13140.9|13139.3|200
1744782900000|2025-04-16 05:55:00|13143|13141.4|13132.1|13130.5|13143.4|13141.8|13130.8|13129.2|321
1744783200000|2025-04-16 06:00:00|13132|13130.4|13140.4|13138.8|13140.9|13139.3|13132|13130.4|310
1744783500000|2025-04-16 06:05:00|13140.5|13138.9|13143.6|13142|13145.1|13143.5|13140.2|13138.6|358
1744783800000|2025-04-16 06:10:00|13143.7|13142.1|13144.2|13142.6|13145.3|13143.7|13141.1|13139.5|299
1744784100000|2025-04-16 06:15:00|13144.4|13142.8|13138.6|13136.2|13144.6|13143|13137.4|13135.8|260
1744784400000|2025-04-16 06:20:00|13138.5|13136.1|13141.5|13139.9|13142.7|13141.1|13137.4|13135.8|257
1744784700000|2025-04-16 06:25:00|13141.4|13139.8|13143|13141.4|13145|13142.9|13141.2|13139.6|257
1744785000000|2025-04-16 06:30:00|13143.1|13141.5|13144|13141.6|13145.3|13143.7|13139.1|13137.5|333
1744785300000|2025-04-16 06:35:00|13143.3|13141.7|13144|13142.4|13144.1|13142.5|13138.8|13137.2|290
1744785600000|2025-04-16 06:40:00|13143.8|13142.2|13145.7|13144.1|13147|13145.4|13143.6|13142|230
1744785900000|2025-04-16 06:45:00|13145.6|13144|13143.6|13142|13148.1|13146.5|13143.4|13141.8|181
1744786200000|2025-04-16 06:50:00|13144.1|13142.5|13143.2|13141.6|13145.1|13143.5|13143|13141.4|191
1744786500000|2025-04-16 06:55:00|13143.3|13141.7|13144|13142.4|13144.1|13142.5|13141.3|13139.7|273
1744786800000|2025-04-16 07:00:00|13144.1|13142.5|13145.1|13142.7|13145.9|13143.5|13139.7|13138.1|287
1744787100000|2025-04-16 07:05:00|13145.3|13142.9|13142.7|13140.3|13145.6|13142.9|13140|13137.6|295
1744787400000|2025-04-16 07:10:00|13142.8|13140.4|13144.6|13143|13145.9|13143.8|13140.3|13138.7|308
1744787700000|2025-04-16 07:15:00|13144.5|13142.9|13137.3|13134.9|13144.5|13142.9|13136.6|13134.4|322
1744788000000|2025-04-16 07:20:00|13137.2|13134.8|13135.6|13134|13137.5|13135.3|13133.4|13131.8|259
1744788300000|2025-04-16 07:25:00|13136.1|13134.5|13131.3|13129.7|13136.8|13135.2|13131.1|13129.5|281
1744788600000|2025-04-16 07:30:00|13131.2|13129.6|13136.6|13135|13136.7|13135.1|13130.7|13129.1|283
1744788900000|2025-04-16 07:35:00|13136.5|13134.9|13138.9|13137.3|13139.2|13137.6|13136.1|13134.5|207
1744789200000|2025-04-16 07:40:00|13138.8|13137.2|13139|13137.4|13139.4|13137.8|13137.6|13135.8|142
1744789500000|2025-04-16 07:45:00|13138.9|13137.3|13138.4|13136.8|13139.6|13137.8|13137.9|13136.3|133
1744789800000|2025-04-16 07:50:00|13138.6|13137|13140.2|13138.6|13140.4|13138.8|13136.9|13135.3|136
1744790100000|2025-04-16 07:55:00|13140.3|13138.7|13137.2|13135.6|13141.3|13139.7|13137.2|13135.6|138
1744790400000|2025-04-16 08:00:00|13137|13135.4|13138|13136.4|13139.3|13137.7|13135.6|13134|259
1744790700000|2025-04-16 08:05:00|13137.9|13136.3|13136.5|13134.9|13138.1|13136.5|13134.3|13132.7|233
1744791000000|2025-04-16 08:10:00|13136.4|13134.8|13142.6|13141|13143.6|13142|13136.4|13134.8|284
1744791300000|2025-04-16 08:15:00|13142.5|13140.9|13143.6|13142|13144.8|13143.2|13141.7|13140.1|194
1744791600000|2025-04-16 08:20:00|13143.7|13142.1|13147.4|13145.8|13147.5|13145.9|13141.9|13140.3|221
1744791900000|2025-04-16 08:25:00|13147.3|13145.7|13140.7|13139.1|13147.4|13145.8|13135.4|13132.4|641
1744792200000|2025-04-16 08:30:00|13140.6|13139|13134.4|13132|13141.8|13140|13134.2|13131.8|641
1744792500000|2025-04-16 08:35:00|13134.1|13131.7|13144.6|13143|13144.6|13143|13132.2|13129.8|577
1744792800000|2025-04-16 08:40:00|13144.5|13142.9|13144.4|13142.8|13150.7|13148.3|13143.6|13142|587
1744793100000|2025-04-16 08:45:00|13144.2|13142.6|13148.6|13146.2|13149.1|13146.7|13144|13142.4|410
1744793400000|2025-04-16 08:50:00|13148.5|13146.1|13140.3|13138.7|13149.8|13148.2|13138.8|13137.2|428
1744793700000|2025-04-16 08:55:00|13140.4|13138.8|13139.6|13136.3|13143.1|13141.5|13138.3|13136|351
1744794000000|2025-04-16 09:00:00|13139.5|13136|13135.7|13134.1|13140.2|13137.8|13134.8|13133|335
1744794300000|2025-04-16 09:05:00|13135.8|13134.2|13140.2|13138.6|13140.3|13138.7|13132.7|13131.1|385
1744794600000|2025-04-16 09:10:00|13140.4|13138.8|13142.6|13141|13143.1|13141.5|13137.6|13136|346
1744794900000|2025-04-16 09:15:00|13142.7|13141.1|13139.8|13138.2|13143.2|13141.6|13138.6|13137|383
1744795200000|2025-04-16 09:20:00|13139.6|13138|13136.8|13134.4|13140.4|13138.8|13135.8|13134.2|309
1744795500000|2025-04-16 09:25:00|13136.9|13134.5|13138.9|13137.3|13141.1|13139.5|13136.7|13134.3|287
1744795800000|2025-04-16 09:30:00|13138.7|13137.1|13136.8|13135.2|13139.3|13137.7|13135.6|13134|269
1744796100000|2025-04-16 09:35:00|13136.9|13135.3|13139.6|13138|13140.1|13138.5|13136.1|13134.5|260
1744796400000|2025-04-16 09:40:00|13139.5|13137.9|13142.4|13140|13144.4|13142.8|13139.3|13137.7|333
1744796700000|2025-04-16 09:45:00|13142.1|13139.7|13142.7|13140.3|13143|13141.3|13139.7|13137.3|286
1744797000000|2025-04-16 09:50:00|13142.8|13140.4|13139.8|13138.2|13143.6|13141.8|13137.5|13135.8|285
1744797300000|2025-04-16 09:55:00|13139.7|13138.1|13144.3|13142.7|13145.3|13143.7|13137.4|13135.8|325
1744797600000|2025-04-16 10:00:00|13144.5|13142.9|13146.6|13144.2|13150|13148.4|13143.9|13142.3|297
1744797900000|2025-04-16 10:05:00|13146.7|13144.3|13142|13139.6|13148|13145|13140.3|13138.5|282
1744798200000|2025-04-16 10:10:00|13142.1|13139.7|13137.5|13135.1|13143.1|13140.6|13136.6|13133.6|393
1744798500000|2025-04-16 10:15:00|13137.7|13135.3|13139.4|13137|13139.8|13137.8|13135.7|13134.1|458
1744798800000|2025-04-16 10:20:00|13139.6|13137.2|13136.9|13134.5|13142.4|13140.8|13134.5|13132.1|406
1744799100000|2025-04-16 10:25:00|13136.8|13134.4|13140.6|13136.5|13141.6|13137.7|13134.7|13132.3|309
1744799400000|2025-04-16 10:30:00|13140.9|13136.6|13136.9|13134.5|13141.9|13138.6|13136|13134.1|330
1744799700000|2025-04-16 10:35:00|13137|13134.6|13139.7|13137.3|13141.4|13139|13136.2|13133.8|264
1744800000000|2025-04-16 10:40:00|13139.3|13136.9|13142.1|13138.7|13143.1|13140.3|13139.1|13135.6|278
1744800300000|2025-04-16 10:45:00|13142.3|13138.8|13140.7|13138.3|13142.6|13140.1|13139.9|13137.7|243
1744800600000|2025-04-16 10:50:00|13140.8|13138.4|13140|13138.4|13141.5|13139.9|13137.5|13135.7|225
1744800900000|2025-04-16 10:55:00|13140.3|13138.7|13141.5|13139.9|13141.5|13139.9|13138.9|13137.3|211
1744801200000|2025-04-16 11:00:00|13141.6|13140|13140.3|13138.7|13142.2|13140.6|13139.4|13137.6|208
1744801500000|2025-04-16 11:05:00|13140.2|13138.6|13140.7|13139.1|13140.8|13139.2|13137.7|13136.1|245
1744801800000|2025-04-16 11:10:00|13140.8|13139.2|13140.5|13138.9|13142.6|13141|13137.7|13136.1|251
1744802100000|2025-04-16 11:15:00|13140.3|13138.7|13137.8|13135.4|13140.3|13138.7|13136.1|13134.5|332
1744802400000|2025-04-16 11:20:00|13137.9|13135.5|13138.8|13136.4|13140.2|13138.6|13137.5|13134.9|231
1744802700000|2025-04-16 11:25:00|13138.7|13136.3|13136|13134.4|13139.3|13136.9|13134.6|13133|243
1744803000000|2025-04-16 11:30:00|13136.1|13134.5|13135.5|13133.1|13137.6|13136|13134.7|13132.4|215
1744803300000|2025-04-16 11:35:00|13135.6|13133.2|13138.2|13136.6|13141.5|13139.1|13134.9|13132.5|264
1744803600000|2025-04-16 11:40:00|13138.3|13136.7|13139.8|13138.2|13140.4|13138.7|13137.8|13136.2|242
1744803900000|2025-04-16 11:45:00|13139.7|13138.1|13139.4|13137.8|13140.8|13139.2|13137.7|13136.1|176
1744804200000|2025-04-16 11:50:00|13139.5|13137.9|13140.2|13138.6|13140.7|13139.1|13137.6|13136|246
1744804500000|2025-04-16 11:55:00|13140.3|13138.7|13139.7|13138.1|13141.6|13139.2|13139.4|13137.8|214
1744804800000|2025-04-16 12:00:00|13139.6|13138|13141.3|13139.7|13143.7|13142.1|13139.4|13137.8|285
1744805100000|2025-04-16 12:05:00|13141.4|13139.8|13145|13143.4|13145.2|13143.6|13141.3|13139.7|230
1744805400000|2025-04-16 12:10:00|13145.2|13143.6|13145.4|13143.8|13146.4|13144.8|13143.7|13142.1|243
1744805700000|2025-04-16 12:15:00|13145.2|13143.6|13145.1|13143.5|13147|13145.4|13143.9|13142.3|183
1744806000000|2025-04-16 12:20:00|13144.7|13143.1|13141.2|13139.6|13147.2|13145.6|13141|13139.4|282
1744806300000|2025-04-16 12:25:00|13141.4|13139.8|13148.6|13132.6|13151.4|13143.7|13140.7|13132.6|230
1744806600000|2025-04-16 12:30:00|13145.1|13129.1|13148|13145.6|13151.2|13148.8|13137.2|13126.5|442
1744806900000|2025-04-16 12:35:00|13148.1|13145.7|13146.9|13144.6|13151.2|13148.8|13146.9|13144.5|342
1744807200000|2025-04-16 12:40:00|13146.8|13144.4|13142.7|13140.3|13147.4|13145|13141.6|13139.2|365
1744807500000|2025-04-16 12:45:00|13142.6|13140.2|13140.6|13138.2|13146.9|13144.5|13140.4|13138|337
1744807800000|2025-04-16 12:50:00|13140.5|13138.1|13150.8|13148.4|13151.2|13148.8|13139.8|13137.5|428
1744808100000|2025-04-16 12:55:00|13150.9|13148.5|13145.4|13143|13151.9|13149.5|13145.2|13142.8|519
1744808400000|2025-04-16 13:00:00|13145.5|13143.1|13143.7|13141.3|13147.3|13144.9|13142.1|13139.7|410
1744808700000|2025-04-16 13:05:00|13143.9|13141.5|13140|13137.6|13144.4|13142.3|13139.7|13137.3|316
1744809000000|2025-04-16 13:10:00|13140.1|13137.7|13140.7|13138.3|13141.9|13138.7|13136.5|13134.1|257
1744809300000|2025-04-16 13:15:00|13140.6|13138.2|13133.7|13131.3|13142.8|13139.9|13133.1|13130.7|277
1744809600000|2025-04-16 13:20:00|13133.8|13131.4|13133.7|13131.3|13134.3|13131.9|13131.4|13129|356
1744809900000|2025-04-16 13:25:00|13133.8|13131.4|13133.8|13131.2|13136.8|13134.6|13132.9|13129.9|319
1744810200000|2025-04-16 13:30:00|13134|13130.9|13141.2|13138.8|13141.2|13138.8|13133.6|13130.7|466
1744810500000|2025-04-16 13:35:00|13141.3|13138.9|13141.6|13139.2|13142.3|13139.9|13139.5|13136.3|279
1744810800000|2025-04-16 13:40:00|13142.1|13139.3|13144.6|13142.2|13145|13142.8|13141.2|13138.7|241
1744811100000|2025-04-16 13:45:00|13144.7|13142.3|13141.4|13139|13144.7|13142.3|13137.2|13134.8|312
1744811400000|2025-04-16 13:50:00|13141.3|13138.9|13137.4|13135.8|13141.9|13139.5|13135.9|13133.5|351
1744811700000|2025-04-16 13:55:00|13137.3|13135.7|13132.1|13130.5|13138|13136.4|13131.2|13129.6|302
1744812000000|2025-04-16 14:00:00|13132.2|13130.6|13123.2|13121.6|13132.2|13130.6|13121.8|13120.2|422
1744812300000|2025-04-16 14:05:00|13123.7|13122.1|13134.1|13132.5|13135.5|13133.9|13123.4|13121.8|389
1744812600000|2025-04-16 14:10:00|13134.2|13132.6|13135.7|13134.1|13136.2|13134.6|13130|13128.4|411
1744812900000|2025-04-16 14:15:00|13135.8|13134.2|13136.2|13133.8|13136.7|13135.1|13133.1|13130.9|332
1744813200000|2025-04-16 14:20:00|13136.1|13133.7|13137.9|13135.5|13142.2|13139.3|13135.8|13133.7|351
1744813500000|2025-04-16 14:25:00|13137.8|13135.4|13133.9|13132.3|13137.8|13136.1|13133.2|13131.1|286
1744813800000|2025-04-16 14:30:00|13133.8|13132.2|13137.4|13134|13138.5|13136.3|13130.9|13128.9|310
1744814100000|2025-04-16 14:35:00|13137.5|13134.2|13133.5|13131.9|13138.2|13135.6|13133.5|13131.9|269
1744814400000|2025-04-16 14:40:00|13134.6|13132.2|13132.2|13129.8|13134.7|13132.3|13130.8|13128.4|300
1744814700000|2025-04-16 14:45:00|13132.4|13130|13127.1|13124.7|13134.2|13132.6|13126.8|13124.4|296
1744815000000|2025-04-16 14:50:00|13127.2|13124.8|13127.1|13125.5|13129.5|13127.9|13126.6|13124.7|253
1744815300000|2025-04-16 14:55:00|13127|13125.4|13126.2|13124.6|13131.1|13129.2|13125.8|13124.2|385
1744815600000|2025-04-16 15:00:00|13126.1|13124.5|13127|13125.4|13129.7|13128.1|13125.9|13124.3|353
1744815900000|2025-04-16 15:05:00|13127.1|13125.5|13130.3|13128.7|13130.3|13128.7|13124.7|13123.1|313
1744816200000|2025-04-16 15:10:00|13130.1|13128.5|13127.6|13126|13130.3|13128.7|13126|13124.4|272
1744816500000|2025-04-16 15:15:00|13127.4|13125.8|13131.1|13129.5|13131.9|13130.3|13126|13124.4|297
1744816800000|2025-04-16 15:20:00|13131.2|13129.6|13131.3|13129.7|13133.1|13131.5|13128.3|13125.8|317
1744817100000|2025-04-16 15:25:00|13131.1|13129.5|13131.2|13128.8|13133|13131.4|13129.4|13127.8|229
1744817400000|2025-04-16 15:30:00|13131.1|13128.7|13127.4|13125|13131.1|13128.7|13127.1|13124.8|218
1744817700000|2025-04-16 15:35:00|13127|13125.4|13128.6|13127|13129.3|13127|13126.8|13124.4|182
1744818000000|2025-04-16 15:40:00|13128.7|13127.1|13122.6|13121|13129|13127.4|13121|13118.6|235
1744818300000|2025-04-16 15:45:00|13122.7|13121.1|13117.8|13116.2|13123.7|13122.1|13115.7|13113.4|304
1744818600000|2025-04-16 15:50:00|13117.7|13116.1|13114.4|13112.8|13117.7|13116.1|13113.4|13111.8|337
1744818900000|2025-04-16 15:55:00|13114.2|13112.6|13110.2|13108.6|13116.7|13115.1|13109.1|13107.5|358
1744819200000|2025-04-16 16:00:00|13110.3|13108.7|13111.9|13109.5|13113.2|13111.1|13107.5|13105.9|374
1744819500000|2025-04-16 16:05:00|13111.8|13109.4|13112.2|13109.8|13113.1|13110.7|13110.8|13108.4|200
1744819800000|2025-04-16 16:10:00|13112.3|13109.9|13111.3|13109.7|13112.9|13111.1|13110.7|13109|125
1744820100000|2025-04-16 16:15:00|13111.2|13109.6|13114.9|13112.5|13116.1|13113.7|13111.2|13109.6|210
1744820400000|2025-04-16 16:20:00|13115|13112.6|13112.7|13110.3|13116.3|13114|13112.6|13110.2|215
1744820700000|2025-04-16 16:25:00|13112.6|13110.2|13112.5|13110.9|13113.5|13111.1|13110.2|13108.6|171
1744821000000|2025-04-16 16:30:00|13112.4|13110.8|13109.1|13107.5|13113|13111.4|13108.8|13107.2|126
1744821300000|2025-04-16 16:35:00|13108.9|13107.3|13108.6|13107|13111.1|13109.5|13108.3|13106.1|190
1744821600000|2025-04-16 16:40:00|13108.7|13107.1|13110.1|13107.7|13110.6|13108.5|13107.6|13106|192
1744821900000|2025-04-16 16:45:00|13110|13107.6|13110|13107.6|13111|13108.7|13109.5|13107.5|177
1744822200000|2025-04-16 16:50:00|13109.8|13107.4|13115.4|13113.8|13115.6|13114|13109.4|13107.4|234
1744822500000|2025-04-16 16:55:00|13115.2|13113.6|13118.7|13117.1|13121.2|13119.6|13115.2|13113.6|279
1744822800000|2025-04-16 17:00:00|13119|13117.4|13120.2|13117.8|13122.5|13120.9|13119|13116.9|326
1744823100000|2025-04-16 17:05:00|13120.3|13117.9|13118.8|13116.4|13120.8|13118.4|13117.6|13115.3|190
1744823400000|2025-04-16 17:10:00|13118.4|13116.8|13118.1|13116.5|13119.2|13117.3|13115.2|13113.5|222
1744823700000|2025-04-16 17:15:00|13118.2|13116.6|13119.6|13117.2|13120.8|13118.4|13118.2|13116.2|226
1744824000000|2025-04-16 17:20:00|13119.5|13117.1|13119.6|13117.2|13120.7|13118.4|13118.8|13116.7|161
1744824300000|2025-04-16 17:25:00|13119.7|13117.3|13116.5|13114.9|13120.2|13118.3|13116.2|13113.7|127
1744824600000|2025-04-16 17:30:00|13116.8|13115.2|13115.8|13113.4|13130.7|13126.9|13115.5|13113.1|386
1744824900000|2025-04-16 17:35:00|13116|13113.6|13114.4|13112|13118|13115.6|13113.6|13111.4|532
1744825200000|2025-04-16 17:40:00|13114.6|13112.2|13115.3|13112.9|13118.3|13115.9|13114.5|13112.1|334
1744825500000|2025-04-16 17:45:00|13115.2|13112.8|13115.5|13113.1|13118.9|13116.2|13111.6|13109.2|404
1744825800000|2025-04-16 17:50:00|13115.4|13113|13118.6|13116.2|13119.9|13117.9|13115.3|13112.9|308
1744826100000|2025-04-16 17:55:00|13118.5|13116.1|13123.4|13121|13124.7|13122.1|13117.9|13115.5|291
1744826400000|2025-04-16 18:00:00|13123.6|13120.6|13119.2|13116.8|13124.8|13123.2|13119.1|13116.7|416
1744826700000|2025-04-16 18:05:00|13119.1|13116.7|13121|13118.6|13121.9|13119|13118.8|13116|270
1744827000000|2025-04-16 18:10:00|13121.1|13118.7|13122|13120.4|13126.2|13123.6|13120.8|13118.4|300
1744827300000|2025-04-16 18:15:00|13122.1|13120.5|13120.6|13118.2|13122.8|13121|13118.1|13115.9|323
1744827600000|2025-04-16 18:20:00|13120.5|13118.1|13118.6|13117|13121.1|13119.2|13118.6|13116.6|237
1744827900000|2025-04-16 18:25:00|13118.4|13116.8|13119.4|13117|13119.4|13117.6|13116.6|13114.7|200
1744828200000|2025-04-16 18:30:00|13119.5|13117.1|13117.7|13114.5|13120.4|13117.5|13117.5|13114.1|190
1744828500000|2025-04-16 18:35:00|13117.8|13114.6|13115.3|13112.9|13118.2|13116.3|13115.2|13112.8|200
1744828800000|2025-04-16 18:40:00|13115.5|13113.1|13117.8|13115.4|13119.1|13116.4|13115.1|13112.9|242
1744829100000|2025-04-16 18:45:00|13118|13115.6|13115.3|13113.7|13118|13115.7|13114.7|13113|230
1744829400000|2025-04-16 18:50:00|13115.2|13113.6|13113|13108.9|13115.3|13113.7|13111|13107.9|325
1744829700000|2025-04-16 18:55:00|13113.1|13109|13113.2|13110.8|13113.6|13111.2|13111.7|13108.1|254
1744830000000|2025-04-16 19:00:00|13113.5|13111.1|13108.5|13106.9|13114.9|13112.3|13108.1|13106.5|353
1744830300000|2025-04-16 19:05:00|13108.4|13106.8|13106.6|13104.2|13109.4|13107|13105.4|13103.3|401
1744830600000|2025-04-16 19:10:00|13106.9|13104.5|13109.7|13106.3|13109.7|13107.3|13105.2|13103.2|281
1744830900000|2025-04-16 19:15:00|13109.5|13106.1|13106|13103|13109.7|13107.2|13104.8|13102.4|198
1744831200000|2025-04-16 19:20:00|13105.9|13102.9|13100.4|13097.2|13106|13103.8|13099.6|13095.9|195
1744831500000|2025-04-16 19:25:00|13100.1|13096.9|13103.2|13099.7|13103.2|13099.8|13098.5|13096|219
1744831800000|2025-04-16 19:30:00|13102.8|13100.4|13107.6|13104.4|13107.6|13104.6|13102.6|13099.9|287
1744832100000|2025-04-16 19:35:00|13107.7|13104.5|13105.4|13103|13107.7|13105.2|13104.5|13101.9|191
1744832400000|2025-04-16 19:40:00|13105|13102.6|13105.7|13103.3|13107.1|13104.3|13103.9|13101.3|119
1744832700000|2025-04-16 19:45:00|13105.3|13102.9|13105.8|13102.5|13107.2|13104.3|13104.7|13102.1|131
1744833000000|2025-04-16 19:50:00|13105.9|13102.3|13106.2|13102.7|13108.8|13106.1|13105.1|13099.9|153
1744833300000|2025-04-16 19:55:00|13106.3|13102.9|13110.9|13108.5|13110.9|13108.5|13105.4|13102.8|208
1744833600000|2025-04-16 20:00:00|13110.7|13108.3|13111.1|13107.3|13117.2|13114.6|13104.9|13100.9|307
1744833900000|2025-04-16 20:05:00|13111|13107.1|13112.9|13110.5|13113.9|13110.8|13110.2|13107|289
1744834200000|2025-04-16 20:10:00|13113.1|13110.1|13111|13108.6|13113.3|13110.5|13108.8|13106.1|149
1744834500000|2025-04-16 20:15:00|13111.1|13108.7|13111.7|13107.5|13114.3|13109.6|13109.9|13106.8|385
1744834800000|2025-04-16 20:20:00|13111.8|13107|13111|13108.6|13113|13109.7|13110.3|13107|400
1744835100000|2025-04-16 20:25:00|13111.1|13108.7|13109.9|13107.5|13113|13109.3|13109.7|13107.3|266
1744835400000|2025-04-16 20:30:00|13110|13107.6|13111.1|13108.7|13111.1|13108.7|13107.9|13105.5|376
1744835700000|2025-04-16 20:35:00|13111|13108.6|13108.3|13105.9|13111.7|13109.3|13108.1|13105.7|253
1744836000000|2025-04-16 20:40:00|13108.4|13106|13110.1|13107.7|13113.5|13108.1|13108|13102.2|107
1744836300000|2025-04-16 20:45:00|13109.9|13107.5|13108.2|13105.8|13113|13107.5|13108.2|13102.6|56
1744836600000|2025-04-16 20:50:00|13109.3|13106.1|13108.6|13106.2|13112.7|13107.1|13108.5|13102.1|54
1744836900000|2025-04-16 20:55:00|13108.8|13106.4|13114.6|13098.6|13118.7|13107.3|13108.8|13095.1|171
1744837200000|2025-04-16 21:00:00|13118.2|13102.2|13111|13095|13118.2|13102.2|13109|13093|14
1744837500000|2025-04-16 21:05:00|13110.6|13094.6|13110.3|13094.3|13110.6|13094.6|13109.2|13093.2|8
1744837800000|2025-04-16 21:10:00|13110.2|13094.2|13110.4|13094.4|13110.4|13094.4|13110.2|13094.2|2
1744838100000|2025-04-16 21:15:00|13110.3|13094.3|13110.4|13094.4|13111.8|13095.8|13110.3|13094.3|14
1744838400000|2025-04-16 21:20:00|13110.3|13094.3|13110.3|13094.3|13111.5|13095.5|13110.3|13094.3|105
1744838700000|2025-04-16 21:25:00|13110.4|13094.4|13110.5|13094.5|13111|13095|13109.8|13093.8|35
1744839000000|2025-04-16 21:30:00|13110|13094|13111.2|13095.2|13111.6|13095.6|13109.6|13093.6|46
1744839300000|2025-04-16 21:35:00|13111.3|13095.3|13111.9|13095.9|13111.9|13095.9|13110.5|13094.5|23
1744839600000|2025-04-16 21:40:00|13112|13096|13112.1|13096.1|13112.2|13096.2|13111.1|13095.1|9
1744839900000|2025-04-16 21:45:00|13112.2|13096.2|13113|13097|13113.2|13097.2|13110.6|13094.6|40
1744840200000|2025-04-16 21:50:00|13113.1|13097.1|13112.9|13096.9|13114|13098|13110.9|13094.9|86
1744840500000|2025-04-16 21:55:00|13113.1|13097.1|13112.8|13096.8|13113.9|13097.9|13111.1|13095.1|72
1744840800000|2025-04-16 22:00:00|13112.9|13096.9|13109.7|13095.4|13113.8|13097.8|13107.6|13094.7|133
1744841100000|2025-04-16 22:05:00|13109.9|13095.3|13109.9|13095.4|13110.2|13097.6|13107.8|13095.2|77
1744841400000|2025-04-16 22:10:00|13109.7|13095.5|13108.7|13099.2|13110.4|13101.4|13106.6|13094.9|81
1744841700000|2025-04-16 22:15:00|13106.6|13101.4|13108.6|13102.4|13111.2|13102.8|13106.6|13099.5|94
1744842000000|2025-04-16 22:20:00|13107.6|13101.8|13106.6|13101.4|13108.9|13102.4|13106.3|13099|87
1744842300000|2025-04-16 22:25:00|13107.2|13100.7|13108.3|13099.3|13109.1|13102.4|13106.6|13098.9|99
1744842600000|2025-04-16 22:30:00|13108.4|13099.4|13107.6|13101.4|13109.4|13102.4|13105.4|13098|136
1744842900000|2025-04-16 22:35:00|13108.1|13100.9|13107.3|13100.8|13110|13102.4|13106.6|13100|70
1744843200000|2025-04-16 22:40:00|13107.4|13100.9|13108.7|13100.8|13108.8|13100.9|13106.2|13098.7|146
1744843500000|2025-04-16 22:45:00|13108.1|13099.8|13109.2|13102.1|13110.7|13102.8|13106.6|13098.8|92
1744843800000|2025-04-16 22:50:00|13110.6|13101.4|13107.4|13101|13111.2|13103.7|13106.6|13100.6|98
1744844100000|2025-04-16 22:55:00|13107.3|13100.9|13107.1|13099.9|13110.4|13102.4|13106.3|13099.4|97
1744844400000|2025-04-16 23:00:00|13107.8|13098.7|13106.6|13101.3|13108.2|13102.4|13104.7|13098.7|179
1744844700000|2025-04-16 23:05:00|13106.7|13101.1|13107.7|13101.5|13107.9|13102.5|13105.6|13100.3|105
1744845000000|2025-04-16 23:10:00|13107|13101.4|13106.4|13101.2|13107.4|13102.1|13105.2|13099.8|39
1744845300000|2025-04-16 23:15:00|13105.4|13102.2|13105.7|13102.4|13107.4|13103|13105.2|13100.7|39
1744845600000|2025-04-16 23:20:00|13105.9|13102.7|13105.1|13101.5|13107.2|13103|13104.8|13099.8|37
1744845900000|2025-04-16 23:25:00|13105.3|13101.7|13103.9|13100|13107.1|13102.1|13101.5|13098.3|69
1744846200000|2025-04-16 23:30:00|13103.5|13100.3|13101.5|13098.3|13105.1|13101.4|13101.3|13098.1|89
1744846500000|2025-04-16 23:35:00|13101.4|13098.4|13105.2|13101.7|13105.6|13102|13099.9|13096.5|142
1744846800000|2025-04-16 23:40:00|13105.3|13101.6|13104.4|13101.2|13106.9|13103.1|13103.9|13100.3|101
1744847100000|2025-04-16 23:45:00|13104.5|13101.3|13105.5|13101.7|13106.2|13101.8|13102.5|13099.3|88
1744847400000|2025-04-16 23:50:00|13105|13101.9|13108.2|13104.6|13108.9|13105.3|13105|13100.2|81
1744847700000|2025-04-16 23:55:00|13108.5|13103.9|13110.6|13107.4|13111.5|13108.2|13107.3|13103.9|131
1744848000000|2025-04-17 00:00:00|13110.7|13107.6|13124|13120.5|13124.1|13120.9|13109.9|13107.2|528
1744848300000|2025-04-17 00:05:00|13124.1|13120.6|13116.4|13114|13125.4|13122.1|13115.6|13113.4|329
1744848600000|2025-04-17 00:10:00|13116.3|13113.9|13116.9|13114.5|13117.2|13115.1|13112.8|13110.6|271
1744848900000|2025-04-17 00:15:00|13117|13114.6|13121.1|13118.7|13122.4|13120.3|13117|13114.6|248
1744849200000|2025-04-17 00:20:00|13121.2|13118.8|13120.6|13119|13122|13120.4|13118.1|13116.5|257
1744849500000|2025-04-17 00:25:00|13120.5|13118.9|13122.3|13120.7|13122.3|13120.7|13118.7|13117.1|180
1744849800000|2025-04-17 00:30:00|13122.2|13120.6|13126.7|13125.1|13127.3|13125.5|13119.2|13117.6|299
1744850100000|2025-04-17 00:35:00|13126.5|13124.9|13125.6|13124|13129|13126.6|13125.2|13123|299
1744850400000|2025-04-17 00:40:00|13125.7|13124.1|13127.5|13125.1|13129.9|13127.8|13125.7|13124.1|232
1744850700000|2025-04-17 00:45:00|13127.6|13125.2|13129.1|13126.7|13130.2|13127.8|13123.9|13121.7|233
1744851000000|2025-04-17 00:50:00|13129|13126.6|13130.2|13128.6|13131.1|13129.5|13127.4|13125.8|368
1744851300000|2025-04-17 00:55:00|13129.8|13128.2|13132.6|13130.2|13134.7|13132.8|13129.5|13127.1|364
1744851600000|2025-04-17 01:00:00|13133.1|13130.7|13139.4|13137.8|13141|13139.4|13132.6|13130.7|367
1744851900000|2025-04-17 01:05:00|13139.1|13137.5|13137.3|13135.7|13141.3|13139.6|13136.7|13134.9|394
1744852200000|2025-04-17 01:10:00|13137.5|13135.9|13134.8|13133.2|13138.2|13136.6|13134.1|13132.5|378
1744852500000|2025-04-17 01:15:00|13134.7|13133.1|13130.9|13129.3|13136.3|13134.5|13130.7|13128.5|475
1744852800000|2025-04-17 01:20:00|13131|13129.4|13133|13131.4|13133.6|13132|13129.1|13127.5|372
1744853100000|2025-04-17 01:25:00|13132.9|13131.3|13138.6|13136.2|13139.5|13137.9|13132.1|13130.5|294
1744853400000|2025-04-17 01:30:00|13138.7|13136.3|13144|13141.6|13145|13142.6|13138.1|13136.1|417
1744853700000|2025-04-17 01:35:00|13143.9|13141.5|13142.1|13139.7|13144.8|13142.4|13140.5|13138.5|390
1744854000000|2025-04-17 01:40:00|13142|13139.6|13143.4|13141|13144.3|13142.2|13138|13135.6|310
1744854300000|2025-04-17 01:45:00|13143.3|13140.9|13144.1|13141.7|13145.1|13143.5|13138.6|13137|375
1744854600000|2025-04-17 01:50:00|13144.2|13141.8|13140.2|13138.6|13144.2|13141.8|13140.1|13138.5|210
1744854900000|2025-04-17 01:55:00|13140.3|13138.7|13139.7|13138.1|13141|13139.4|13138.4|13136.8|319
1744855200000|2025-04-17 02:00:00|13139.8|13138.2|13138.3|13136.7|13141.4|13139.8|13137.1|13135.5|361
1744855500000|2025-04-17 02:05:00|13138.5|13136.9|13136.2|13134.6|13138.5|13136.9|13136|13134.4|270
1744855800000|2025-04-17 02:10:00|13136.3|13134.7|13134.6|13133|13136.5|13134.9|13134.1|13132.5|252
1744856100000|2025-04-17 02:15:00|13134.3|13132.7|13131.5|13129.9|13135.7|13133.6|13131.2|13129.6|184
1744856400000|2025-04-17 02:20:00|13131.4|13129.8|13132.6|13131|13134.9|13132.8|13131.4|13129.8|213
1744856700000|2025-04-17 02:25:00|13132.7|13131.1|13131.6|13130|13134.7|13133.1|13130.6|13129|156
1744857000000|2025-04-17 02:30:00|13131.5|13129.9|13130.9|13128.5|13132.8|13130.4|13130.2|13128.4|137
1744857300000|2025-04-17 02:35:00|13131.1|13128.7|13135.4|13133.8|13135.7|13134.1|13130.8|13128.6|161
1744857600000|2025-04-17 02:40:00|13135.6|13134|13134.5|13132.9|13135.7|13134|13132.1|13130.5|333
1744857900000|2025-04-17 02:45:00|13134.6|13133|13132.7|13130.3|13137.7|13134.5|13132.7|13130.3|318
1744858200000|2025-04-17 02:50:00|13132.8|13130.4|13136.6|13134.2|13137|13134.6|13132.8|13130.3|240
1744858500000|2025-04-17 02:55:00|13136.7|13134.3|13135.1|13132.7|13137.5|13134.8|13134.4|13132.4|268
1744858800000|2025-04-17 03:00:00|13135|13132.6|13135.6|13133.2|13136.9|13134.6|13133.2|13131.6|233
1744859100000|2025-04-17 03:05:00|13135.7|13133.3|13137.3|13135.7|13138|13136.4|13134.7|13133|314
1744859400000|2025-04-17 03:10:00|13137.4|13135.8|13133.8|13132.2|13137.8|13136.2|13133.6|13132|166
1744859700000|2025-04-17 03:15:00|13133.7|13132.1|13131.2|13129.6|13133.8|13132.2|13131|13129.4|146
1744860000000|2025-04-17 03:20:00|13131|13129.4|13130.3|13128.7|13132.8|13130.8|13129.4|13127.8|208
1744860300000|2025-04-17 03:25:00|13130.4|13128.8|13130.6|13129|13132|13129.8|13129.2|13127.6|160
1744860600000|2025-04-17 03:30:00|13130.5|13128.9|13134.2|13132.6|13134.8|13133.2|13129.5|13127.9|209
1744860900000|2025-04-17 03:35:00|13134.3|13132.7|13134.7|13133.1|13135.3|13133.7|13131.6|13130|190
1744861200000|2025-04-17 03:40:00|13134.8|13133.2|13135.3|13133.7|13135.9|13134.3|13134|13132.4|108
1744861500000|2025-04-17 03:45:00|13135.2|13133.6|13135.2|13133.6|13135.5|13133.9|13134.5|13132.9|96
1744861800000|2025-04-17 03:50:00|13135|13133.4|13134.8|13133.2|13135.4|13133.8|13132.5|13130.9|113
1744862100000|2025-04-17 03:55:00|13134.7|13133.1|13135.7|13134.1|13136|13134.4|13133.4|13131.8|113
1744862400000|2025-04-17 04:00:00|13135.8|13134.2|13136.2|13134.6|13136.9|13135|13135.1|13133.3|99
1744862700000|2025-04-17 04:05:00|13136.3|13134.7|13135.4|13133.8|13136.5|13134.9|13135.4|13133.8|81
1744863000000|2025-04-17 04:10:00|13135.5|13133.9|13136.7|13134.3|13137.2|13135.2|13134|13132.4|110
1744863300000|2025-04-17 04:15:00|13136.8|13134.4|13137.3|13135.7|13139.1|13136.5|13136.3|13134.3|124
1744863600000|2025-04-17 04:20:00|13137.2|13135.6|13139|13136.6|13139.6|13137.7|13137.1|13135.5|184
1744863900000|2025-04-17 04:25:00|13139.4|13137|13138.6|13137|13140.2|13138.6|13138.5|13136.9|117
1744864200000|2025-04-17 04:30:00|13138.5|13136.9|13140.7|13139.1|13141.4|13139.8|13138.5|13136.9|81
1744864500000|2025-04-17 04:35:00|13140.6|13139|13139.7|13138.1|13140.8|13139.2|13139.2|13137.6|124
1744864800000|2025-04-17 04:40:00|13139.8|13138.2|13142.6|13141|13143.1|13141.4|13139.6|13138|117
1744865100000|2025-04-17 04:45:00|13142.5|13140.9|13141.6|13138.1|13142.7|13141|13139.6|13137.9|174
1744865400000|2025-04-17 04:50:00|13140.5|13137.8|13141.6|13140|13141.6|13140|13140.1|13137.4|90
1744865700000|2025-04-17 04:55:00|13141.4|13139.8|13143.7|13142.1|13145.9|13144.3|13141.4|13139.8|175
1744866000000|2025-04-17 05:00:00|13143.8|13142.2|13141.3|13139.7|13144.7|13143.1|13141.2|13139.6|126
1744866300000|2025-04-17 05:05:00|13141.4|13139.8|13138.6|13137|13142.6|13141|13138.3|13136.7|126
1744866600000|2025-04-17 05:10:00|13138.5|13136.9|13138.1|13136.5|13139.4|13137.8|13137.5|13135.9|143
1744866900000|2025-04-17 05:15:00|13138.2|13136.6|13138.5|13136.9|13138.5|13136.9|13135.9|13134.3|137
1744867200000|2025-04-17 05:20:00|13138.6|13137|13141.3|13139.7|13141.4|13139.8|13138.1|13136.5|109
1744867500000|2025-04-17 05:25:00|13141.4|13139.8|13142.1|13140.5|13142.5|13140.9|13140.4|13138.8|121
1744867800000|2025-04-17 05:30:00|13142.2|13140.6|13145.2|13143.6|13145.9|13144.3|13141.1|13139.5|200
1744868100000|2025-04-17 05:35:00|13145.3|13143.7|13151.7|13149.3|13152|13149.6|13145|13143.4|209
1744868400000|2025-04-17 05:40:00|13151.6|13149.2|13151.4|13149|13151.9|13150.3|13149.5|13147.5|295
1744868700000|2025-04-17 05:45:00|13151.2|13148.8|13150.5|13148.9|13154.7|13152.8|13150.5|13148.8|276
1744869000000|2025-04-17 05:50:00|13150.3|13148.7|13147|13145.4|13150.5|13148.9|13145.8|13144.2|231
1744869300000|2025-04-17 05:55:00|13146.8|13145.2|13146.8|13145.2|13147.4|13145.8|13144.5|13142.9|213
1744869600000|2025-04-17 06:00:00|13146.7|13145.1|13152.7|13151.1|13153|13151.4|13145.8|13144.1|335
1744869900000|2025-04-17 06:05:00|13152.6|13151|13156.2|13154.6|13156.8|13155.2|13150.7|13149.1|440
1744870200000|2025-04-17 06:10:00|13156|13154.4|13151.2|13149.6|13156|13154.4|13151.1|13149.5|354
1744870500000|2025-04-17 06:15:00|13151.1|13149.5|13153|13151.4|13153.8|13152.2|13148|13146.4|315
1744870800000|2025-04-17 06:20:00|13153.1|13151.5|13151.6|13150|13153.9|13152.3|13151.4|13149.8|239
1744871100000|2025-04-17 06:25:00|13151.7|13150.1|13149.3|13146.9|13152|13150.4|13147.7|13146.1|290
1744871400000|2025-04-17 06:30:00|13149.5|13147.1|13143.6|13142|13151.4|13149.1|13143.1|13141.5|251
1744871700000|2025-04-17 06:35:00|13143.8|13142.2|13139.8|13138.2|13146.7|13145.1|13139|13137.4|217
1744872000000|2025-04-17 06:40:00|13139.7|13138.1|13138.4|13136.8|13140.5|13138.9|13138.4|13136.8|159
1744872300000|2025-04-17 06:45:00|13138.6|13137|13134.5|13132.9|13140.2|13138.6|13134|13132.4|230
1744872600000|2025-04-17 06:50:00|13134.6|13133|13134.9|13133.3|13137|13135.4|13134.2|13132.6|235
1744872900000|2025-04-17 06:55:00|13134.8|13133.2|13137|13135.4|13139|13137.4|13134.4|13132.8|323
1744873200000|2025-04-17 07:00:00|13137.1|13135.5|13130.1|13128.5|13137.2|13135.6|13128.2|13126.6|358
1744873500000|2025-04-17 07:05:00|13129.6|13128|13132.4|13130.8|13134.8|13133.2|13129.6|13128|299
1744873800000|2025-04-17 07:10:00|13132.5|13130.9|13137.9|13136.3|13138|13136.4|13132.5|13130.9|318
1744874100000|2025-04-17 07:15:00|13138|13136.4|13135.5|13133.9|13141.8|13140.2|13134.5|13132.9|362
1744874400000|2025-04-17 07:20:00|13135.7|13134.1|13134.7|13133.1|13140|13138.4|13134.7|13133.1|330
1744874700000|2025-04-17 07:25:00|13134.8|13133.2|13134.1|13132.5|13136.2|13134.6|13131.6|13130|346
1744875000000|2025-04-17 07:30:00|13134.2|13132.6|13124.5|13122.9|13135.1|13133.5|13122.5|13120.9|386
1744875300000|2025-04-17 07:35:00|13124.8|13123.2|13125.5|13123.9|13128.3|13126.7|13123.7|13122.1|267
1744875600000|2025-04-17 07:40:00|13125.6|13124|13127.3|13125.7|13127.3|13125.7|13122.9|13121.3|283
1744875900000|2025-04-17 07:45:00|13127.2|13125.6|13124.4|13122.8|13129|13127.4|13123.6|13122|235
1744876200000|2025-04-17 07:50:00|13124.2|13122.6|13119.5|13117.1|13124.2|13122.6|13116.7|13114.9|403
1744876500000|2025-04-17 07:55:00|13119.6|13117.2|13122.6|13121|13122.6|13121|13118.2|13116.6|328
1744876800000|2025-04-17 08:00:00|13122.7|13121.1|13123.3|13121.7|13124.9|13123.3|13121.4|13119.8|332
1744877100000|2025-04-17 08:05:00|13123.4|13121.8|13120.4|13118.8|13123.6|13122|13120.1|13118.5|243
1744877400000|2025-04-17 08:10:00|13120.5|13118.9|13120.1|13118.5|13122.8|13121.2|13119.5|13117.9|291
1744877700000|2025-04-17 08:15:00|13120.2|13118.6|13121.4|13119.8|13124.5|13122.9|13119.9|13118|193
1744878000000|2025-04-17 08:20:00|13121.5|13119.9|13120.8|13119.2|13123.8|13121.3|13120.3|13118.7|284
1744878300000|2025-04-17 08:25:00|13120.9|13119.3|13119|13117.4|13124.2|13122|13119|13117.4|320
1744878600000|2025-04-17 08:30:00|13119.1|13117.5|13114.8|13112.4|13119.2|13117.6|13114.6|13112.2|338
1744878900000|2025-04-17 08:35:00|13114.7|13112.3|13112|13109.6|13115.2|13112.8|13110.1|13107.6|182
1744879200000|2025-04-17 08:40:00|13112.2|13109.8|13123.8|13119.2|13123.9|13119.9|13111.3|13107.5|322
1744879500000|2025-04-17 08:45:00|13123.6|13119.4|13121.9|13119.5|13125.1|13122.7|13119.2|13117|292
1744879800000|2025-04-17 08:50:00|13121.8|13119.4|13120.7|13119.1|13124.7|13123.1|13120.4|13118.8|215
1744880100000|2025-04-17 08:55:00|13120.4|13118.8|13122.5|13120.9|13123.6|13121.4|13119.9|13117.3|296
1744880400000|2025-04-17 09:00:00|13122.6|13121|13123.4|13121.8|13123.4|13121.8|13120.7|13118.6|194
1744880700000|2025-04-17 09:05:00|13123.5|13121.9|13124.1|13122.5|13124.7|13123.1|13120.6|13118.6|182
1744881000000|2025-04-17 09:10:00|13124.2|13122.6|13121.1|13118.7|13124.5|13122.9|13120.7|13118.7|134
1744881300000|2025-04-17 09:15:00|13121|13119.4|13120.8|13119.2|13124|13122.2|13119.2|13117.1|202
1744881600000|2025-04-17 09:20:00|13120.7|13119.1|13121.3|13118.1|13122.9|13119.7|13119.4|13117|195
1744881900000|2025-04-17 09:25:00|13121.4|13118.3|13123.5|13121.9|13123.5|13121.9|13120.2|13117.8|193
1744882200000|2025-04-17 09:30:00|13123.2|13121.6|13122.2|13119.8|13124.3|13122.7|13121.1|13118.7|148
1744882500000|2025-04-17 09:35:00|13122.3|13119.9|13125.4|13123|13125.8|13123.3|13122.1|13119.7|222
1744882800000|2025-04-17 09:40:00|13125.6|13123.2|13123.7|13121.3|13125.6|13123.2|13122.6|13120.4|116
1744883100000|2025-04-17 09:45:00|13123.8|13121.4|13124.3|13121.9|13124.3|13122.4|13122.3|13120.1|127
1744883400000|2025-04-17 09:50:00|13124.1|13121.7|13125.3|13123.7|13125.3|13123.7|13122.3|13120.1|195
1744883700000|2025-04-17 09:55:00|13125.2|13123.6|13125.7|13124.1|13127.2|13125.6|13124.4|13122.2|248
1744884000000|2025-04-17 10:00:00|13125.9|13124.3|13124.8|13123.2|13126.8|13125.2|13123.4|13121.6|339
1744884300000|2025-04-17 10:05:00|13124.5|13122.9|13127.8|13126.2|13128.3|13126.7|13123.4|13121.2|235
1744884600000|2025-04-17 10:10:00|13127.6|13126|13124.9|13123.3|13131.7|13130.1|13124.1|13122.5|399
1744884900000|2025-04-17 10:15:00|13124.7|13123.1|13125.9|13124.3|13127.7|13126.1|13124.7|13123.1|402
1744885200000|2025-04-17 10:20:00|13125.7|13124.1|13125.5|13123.9|13126.9|13125.3|13123.1|13121.5|382
1744885500000|2025-04-17 10:25:00|13125.6|13124|13123.7|13122.1|13125.6|13124|13123.2|13121.6|270
1744885800000|2025-04-17 10:30:00|13123.9|13122.3|13126.4|13124.8|13127.3|13125.7|13123.2|13121.5|233
1744886100000|2025-04-17 10:35:00|13126.5|13124.9|13127.8|13126.2|13130.7|13128.9|13126.5|13124.9|239
1744886400000|2025-04-17 10:40:00|13127.9|13126.3|13127|13125.4|13129.4|13127|13124.5|13122.9|227
1744886700000|2025-04-17 10:45:00|13126.9|13125.3|13127.1|13123.3|13127.8|13126.2|13125.1|13122.7|264
1744887000000|2025-04-17 10:50:00|13127.3|13123.5|13126.9|13124.5|13128.2|13125.8|13125.1|13122.9|235
1744887300000|2025-04-17 10:55:00|13126.8|13124.4|13126.6|13125|13128.5|13126.4|13125.4|13123|332
1744887600000|2025-04-17 11:00:00|13126.5|13124.1|13125.5|13122.3|13128.1|13125.7|13124.3|13121.9|315
1744887900000|2025-04-17 11:05:00|13125|13122.6|13123.7|13121.3|13125.7|13123.2|13123.2|13121.1|138
1744888200000|2025-04-17 11:10:00|13123.4|13121.8|13123.4|13121.8|13124.4|13122.8|13122.3|13120.2|234
1744888500000|2025-04-17 11:15:00|13123.9|13121.5|13122.7|13120.3|13123.9|13122.3|13121.7|13120|144
1744888800000|2025-04-17 11:20:00|13122.8|13120.4|13124.5|13122.1|13125.4|13123.5|13120.5|13118.9|265
1744889100000|2025-04-17 11:25:00|13124.6|13122.2|13122.4|13120.8|13124.8|13122.4|13121.5|13119.9|138
1744889400000|2025-04-17 11:30:00|13122.5|13120.9|13122.4|13120.8|13124.8|13123.2|13121.5|13119.7|188
1744889700000|2025-04-17 11:35:00|13122.5|13120.9|13123.8|13122.2|13123.8|13122.2|13121.1|13119.5|193
1744890000000|2025-04-17 11:40:00|13123.6|13122|13123.5|13121.9|13124.5|13122.9|13122.7|13121.1|173
1744890300000|2025-04-17 11:45:00|13123.4|13121.8|13122.8|13121.2|13125.3|13123.7|13122.6|13121|157
1744890600000|2025-04-17 11:50:00|13122.9|13121.3|13124.5|13122.1|13124.7|13122.3|13122.5|13120.1|214
1744890900000|2025-04-17 11:55:00|13124.4|13122|13124.6|13123|13125.7|13123.1|13124.4|13122|212
1744891200000|2025-04-17 12:00:00|13124.7|13123.1|13120.2|13118.6|13125.4|13123.5|13120.2|13118.6|415
1744891500000|2025-04-17 12:05:00|13120.1|13118.5|13121.2|13119.6|13121.9|13120.3|13119.4|13117.8|337
1744891800000|2025-04-17 12:10:00|13121.1|13119.5|13121.6|13117.1|13124.9|13123.2|13119.1|13116.3|278
1744892100000|2025-04-17 12:15:00|13121|13116.7|13125.2|13122.8|13125.9|13123.5|13119.3|13116.1|586
1744892400000|2025-04-17 12:20:00|13124.9|13122.5|13125.6|13124|13130|13128.4|13124.2|13121.4|570
1744892700000|2025-04-17 12:25:00|13125.7|13124.1|13139.8|13123.8|13139.8|13125.4|13122.7|13112.6|365
1744893000000|2025-04-17 12:30:00|13134.6|13118.6|13125.3|13123.7|13139.1|13125.6|13121.8|13113.3|320
1744893300000|2025-04-17 12:35:00|13125.1|13123.5|13124.4|13122.8|13126.6|13124.8|13121.8|13119.2|425
1744893600000|2025-04-17 12:40:00|13124.3|13122.7|13118.5|13116.9|13124.3|13122.7|13117.2|13115.4|491
1744893900000|2025-04-17 12:45:00|13118.6|13117|13120.3|13117.9|13121.7|13119.3|13116.8|13114.3|407
1744894200000|2025-04-17 12:50:00|13120.4|13118|13119.2|13116.8|13123.8|13121.4|13118.2|13115.4|438
1744894500000|2025-04-17 12:55:00|13119|13116.6|13114.7|13112.3|13121.6|13120|13114.5|13112.3|543
1744894800000|2025-04-17 13:00:00|13114.9|13112.5|13114.3|13112.7|13115|13113.2|13110.1|13108.5|576
1744895100000|2025-04-17 13:05:00|13114.2|13112.6|13116.1|13113.7|13116.3|13113.9|13109.4|13107.8|463
1744895400000|2025-04-17 13:10:00|13115.9|13113.5|13118.2|13116.6|13122.9|13121.3|13115.9|13113.5|474
1744895700000|2025-04-17 13:15:00|13118|13116.4|13116.7|13115.1|13119.1|13117|13114.2|13112.6|410
1744896000000|2025-04-17 13:20:00|13116.6|13115|13114.8|13113.2|13120.2|13118.6|13114.5|13112.9|480
1744896300000|2025-04-17 13:25:00|13114.7|13113.1|13114.3|13111.9|13115.2|13113.2|13111.9|13110.3|444
1744896600000|2025-04-17 13:30:00|13113.4|13111|13111.7|13108.6|13115.9|13113.9|13108.9|13107.3|534
1744896900000|2025-04-17 13:35:00|13111.6|13108.9|13111.1|13108.7|13113.4|13111.5|13109.1|13106.9|434
1744897200000|2025-04-17 13:40:00|13111.2|13108.8|13110.7|13109.1|13111.4|13109.7|13109.2|13107.3|308
1744897500000|2025-04-17 13:45:00|13111|13109.4|13111.7|13110.1|13114.4|13112.8|13110.7|13109.1|443
1744897800000|2025-04-17 13:50:00|13111.1|13109.5|13111.2|13109.6|13114.7|13113.1|13111.1|13109.5|393
1744898100000|2025-04-17 13:55:00|13111.3|13109.7|13110.7|13109.1|13112|13110.4|13109.6|13108|381
1744898400000|2025-04-17 14:00:00|13110.6|13109|13110.8|13109.2|13112.3|13110.7|13110.1|13108.5|294
1744898700000|2025-04-17 14:05:00|13110.9|13109.3|13109.8|13108.2|13112.4|13110.8|13106.8|13105.2|308
1744899000000|2025-04-17 14:10:00|13109.7|13108.1|13107.5|13105.9|13110.3|13108.7|13107.5|13105.9|230
1744899300000|2025-04-17 14:15:00|13107.4|13105.8|13103.7|13102.1|13108.6|13106.4|13103|13101.4|279
1744899600000|2025-04-17 14:20:00|13103.6|13102|13102.3|13100.7|13103.7|13102.1|13099.4|13097.8|349
1744899900000|2025-04-17 14:25:00|13102.2|13100.6|13105.1|13102.7|13106.7|13103.8|13099.5|13097.9|340
1744900200000|2025-04-17 14:30:00|13105.2|13102.8|13109.3|13107.7|13110.8|13109.2|13104.1|13102|495
1744900500000|2025-04-17 14:35:00|13109.2|13107.6|13107.5|13105.9|13109.4|13107.6|13104.2|13102.6|420
1744900800000|2025-04-17 14:40:00|13107.4|13105.8|13107.1|13105.5|13110.2|13108.6|13106.8|13105.2|332
1744901100000|2025-04-17 14:45:00|13107.4|13105.8|13114|13112.4|13114.1|13112.5|13106.6|13105|306
1744901400000|2025-04-17 14:50:00|13113.9|13112.3|13121.7|13120.1|13121.7|13120.1|13113.8|13112.2|309
1744901700000|2025-04-17 14:55:00|13121.6|13120|13122.2|13120.6|13125|13123.4|13120.5|13118.9|598
1744902000000|2025-04-17 15:00:00|13122|13120.4|13123.5|13121.9|13125.4|13123.8|13117.4|13115.8|502
1744902300000|2025-04-17 15:05:00|13123.2|13121.6|13121.2|13119.6|13123.6|13122|13121|13119.4|282
1744902600000|2025-04-17 15:10:00|13121.1|13119.5|13117.9|13116.3|13121.8|13120.2|13117.5|13115.9|319
1744902900000|2025-04-17 15:15:00|13117.7|13116.1|13117.7|13116.1|13119.5|13117.9|13116.3|13114.7|361
1744903200000|2025-04-17 15:20:00|13117.8|13116.2|13112|13110.4|13118|13116.4|13111.8|13110.2|350
1744903500000|2025-04-17 15:25:00|13111.8|13110.2|13110.5|13108.9|13112.1|13110.5|13110.2|13108.6|243
1744903800000|2025-04-17 15:30:00|13110.2|13108.6|13111.6|13110|13111.8|13110.2|13108.5|13106.9|311
1744904100000|2025-04-17 15:35:00|13111.5|13109.9|13112.6|13111|13113.6|13112|13111.2|13109.6|327
1744904400000|2025-04-17 15:40:00|13112.9|13111.3|13113.4|13111.8|13115|13112.6|13112.1|13109.8|283
1744904700000|2025-04-17 15:45:00|13113.5|13111.9|13114.7|13113.1|13115.5|13113.9|13112.8|13111.2|314
1744905000000|2025-04-17 15:50:00|13114.8|13113.2|13117.6|13116|13118|13116.4|13114.3|13112.7|397
1744905300000|2025-04-17 15:55:00|13117.4|13115.8|13115|13113.4|13117.6|13116|13113.9|13112.3|345
1744905600000|2025-04-17 16:00:00|13114.6|13113|13111.7|13110.1|13117.8|13115.6|13111.6|13110|421
1744905900000|2025-04-17 16:05:00|13111.9|13110.3|13114.9|13113.3|13115.1|13113.5|13110.5|13108.9|393
1744906200000|2025-04-17 16:10:00|13115|13113.4|13112.8|13111.2|13116.9|13115.3|13112.8|13111.2|410
1744906500000|2025-04-17 16:15:00|13113|13111.4|13114.5|13112.1|13114.8|13112.5|13112.2|13109.8|338
1744906800000|2025-04-17 16:20:00|13114.4|13112|13112.9|13111.3|13115.8|13113.4|13112.2|13110.6|401
1744907100000|2025-04-17 16:25:00|13113.1|13111.5|13118.3|13115.9|13119|13117.1|13112.8|13111.2|327
1744907400000|2025-04-17 16:30:00|13117.7|13116.1|13119.4|13117|13120|13117.9|13116.7|13114.7|376
1744907700000|2025-04-17 16:35:00|13119.5|13117.1|13122.1|13119.7|13123.8|13121.6|13119.5|13117.1|396
1744908000000|2025-04-17 16:40:00|13122|13119.6|13118.1|13115.7|13124.3|13122.5|13116.7|13115.1|513
1744908300000|2025-04-17 16:45:00|13117.5|13115.9|13118.3|13115.9|13120.2|13118.3|13117|13115.2|388
1744908600000|2025-04-17 16:50:00|13118.1|13116.5|13117.7|13116.1|13119.7|13117.9|13116.7|13114.5|346
1744908900000|2025-04-17 16:55:00|13117.5|13115.9|13118.1|13116.5|13121.5|13119.6|13117.2|13115|436
1744909200000|2025-04-17 17:00:00|13118|13116.4|13117.9|13115.5|13120.8|13118.1|13117.2|13115.1|458
1744909500000|2025-04-17 17:05:00|13118.1|13115.7|13117.6|13115.2|13119.1|13116.9|13117.2|13115.1|203
1744909800000|2025-04-17 17:10:00|13117.7|13115.3|13119.8|13118.2|13120.7|13119.1|13116.7|13114.8|277
1744910100000|2025-04-17 17:15:00|13120|13118.4|13122.3|13118.5|13122.4|13118.9|13118.4|13116.8|179
1744910400000|2025-04-17 17:20:00|13122.2|13119.1|13123.7|13122.1|13125|13123.3|13121.3|13118.2|346
1744910700000|2025-04-17 17:25:00|13123.6|13122|13121.5|13119.9|13126|13122.6|13121.5|13119.9|299
1744911000000|2025-04-17 17:30:00|13121.4|13119.8|13119.4|13117.8|13122.1|13120.1|13119.3|13117.4|199
1744911300000|2025-04-17 17:35:00|13119.5|13117.9|13121|13119.4|13122.9|13121.3|13119.4|13117.8|258
1744911600000|2025-04-17 17:40:00|13121.8|13119.5|13120.2|13118.6|13122.3|13120.7|13119.6|13117.9|251
1744911900000|2025-04-17 17:45:00|13120.4|13118.8|13120.1|13117.7|13122.6|13119|13119.1|13116.7|279
1744912200000|2025-04-17 17:50:00|13120.3|13117.9|13119.7|13118.1|13121.3|13118.9|13119.2|13116.8|108
1744912500000|2025-04-17 17:55:00|13119.9|13118.3|13119.5|13117.1|13120.6|13118.5|13118.5|13115.8|169
1744912800000|2025-04-17 18:00:00|13119.6|13117.2|13116|13114.4|13119.7|13117.2|13115.8|13114.2|281
1744913100000|2025-04-17 18:05:00|13115.9|13114.3|13117.9|13116.3|13118.5|13116.9|13114.9|13113.3|234
1744913400000|2025-04-17 18:10:00|13117.8|13116.2|13118.8|13116.4|13121.2|13119.6|13117.6|13116|261
1744913700000|2025-04-17 18:15:00|13118.9|13116.5|13114.5|13112.1|13120.1|13117.7|13113.6|13112|318
1744914000000|2025-04-17 18:20:00|13114.7|13112.3|13113.1|13109.6|13115|13113|13112.3|13109.6|280
1744914300000|2025-04-17 18:25:00|13112.8|13109.4|13114.1|13112.5|13114.3|13112.7|13109.7|13107|348
1744914600000|2025-04-17 18:30:00|13114.4|13112|13112.4|13110|13115.3|13113.7|13112.1|13109.7|208
1744914900000|2025-04-17 18:35:00|13112.3|13109.9|13111.9|13110.3|13112.6|13110.6|13108.9|13107.3|280
1744915200000|2025-04-17 18:40:00|13112|13110.4|13112|13110.4|13112.9|13111.3|13109.8|13108.2|234
1744915500000|2025-04-17 18:45:00|13112.1|13110.5|13107.2|13105.6|13113.5|13111.8|13107.2|13105.6|371
1744915800000|2025-04-17 18:50:00|13107.5|13105.9|13109.1|13107.5|13109.3|13107.7|13106.1|13104.5|258
1744916100000|2025-04-17 18:55:00|13109.3|13107.7|13107.9|13106.3|13109.3|13107.7|13106.8|13104.8|215
1744916400000|2025-04-17 19:00:00|13108.1|13106.5|13107.4|13105.8|13109.4|13107.6|13107.3|13105|261
1744916700000|2025-04-17 19:05:00|13107.3|13105.7|13107.3|13105.7|13109.5|13107.7|13107|13105|219
1744917000000|2025-04-17 19:10:00|13107.2|13105.6|13110.2|13107.8|13110.3|13108.1|13105.7|13103.9|289
1744917300000|2025-04-17 19:15:00|13110.1|13107.7|13108.3|13106.7|13110.8|13109|13108.1|13106.4|182
1744917600000|2025-04-17 19:20:00|13108.2|13106.6|13107.6|13104.5|13108.7|13107.1|13105.9|13103.9|218
1744917900000|2025-04-17 19:25:00|13107.8|13104.1|13108.1|13105.7|13109.6|13106.9|13107.5|13104.1|233
1744918200000|2025-04-17 19:30:00|13108.2|13105.8|13108.9|13105.1|13109.3|13106.3|13107.1|13104.7|240
1744918500000|2025-04-17 19:35:00|13108.7|13104.9|13108.7|13104.8|13109.8|13106.2|13107|13104|205
1744918800000|2025-04-17 19:40:00|13108.5|13105.1|13107|13103.8|13109.3|13106|13107|13103.7|201
1744919100000|2025-04-17 19:45:00|13107.1|13104|13109.5|13107.9|13109.7|13107.9|13107.1|13103.9|176
1744919400000|2025-04-17 19:50:00|13109.6|13108|13107.9|13106.3|13109.8|13108|13107.3|13105.4|157
1744919700000|2025-04-17 19:55:00|13108.1|13105.7|13107.5|13105.9|13109.3|13106.9|13107.5|13105.6|142
1744920000000|2025-04-17 20:00:00|13107.4|13105.8|13108.2|13105.8|13108.8|13106.6|13107.3|13105.6|154
1744920300000|2025-04-17 20:05:00|13108.3|13105.9|13108.1|13106.5|13111.8|13107.1|13107.5|13103.5|85
1744920600000|2025-04-17 20:10:00|13108|13106.4|13107.7|13106.1|13109.6|13107.5|13107.5|13105.5|95
1744920900000|2025-04-17 20:15:00|13107.8|13106.2|13108.5|13106.1|13109.4|13106.5|13107.6|13104.8|180
1744921200000|2025-04-17 20:20:00|13109.1|13106|13107.5|13105.1|13109.6|13106.3|13107.2|13101.3|136
1744921500000|2025-04-17 20:25:00|13108.1|13104.4|13108.2|13105.8|13108.8|13106|13107.3|13104.3|111
1744921800000|2025-04-17 20:30:00|13108.4|13106|13110.4|13107|13113.1|13107.7|13108.4|13104.3|73
1744922100000|2025-04-17 20:35:00|13110.7|13106.3|13110.3|13107|13113.7|13107.8|13109.9|13104.4|38
1744922400000|2025-04-17 20:40:00|13110.7|13106.6|13114.4|13104.7|13114.8|13107.9|13110.7|13104.2|35
1744922700000|2025-04-17 20:45:00|13114.9|13104.9|13113.5|13104.2|13114.9|13108|13111.1|13104.1|42
1744923000000|2025-04-17 20:50:00|13111|13107.2|13111.5|13108.2|13114|13108.8|13110.5|13104.1|45
1744923300000|2025-04-17 20:55:00|13112.2|13109.1|13124.7|13108.7|13128.1|13112.1|13111.4|13100.9|294
1744923600000|2025-04-17 21:00:00|13127.7|13111.7|13131.8|13115.8|13132.7|13116.7|13126.7|13110.7|11
1744923900000|2025-04-17 21:05:00|13123.8|13107.8|13127.4|13111.4|13129|13113|13123.5|13107.5|44
1744924200000|2025-04-17 21:10:00|13124.6|13108.6|13126.5|13110.5|13128.4|13112.4|13123.6|13107.6|94
1744924500000|2025-04-17 21:15:00|13125.5|13109.5|13120.2|13104.2|13127.8|13111.8|13118.7|13102.7|76
1744924800000|2025-04-17 21:20:00|13120.3|13104.3|13119.9|13103.9|13122|13106|13119.2|13103.2|39
1744925100000|2025-04-17 21:25:00|13120.2|13104.2|13121.7|13105.7|13122|13106|13120.2|13104.2|21
1744925400000|2025-04-17 21:30:00|13122.1|13106.1|13125.4|13109.4|13128.3|13112.3|13121.7|13105.7|106
1744925700000|2025-04-17 21:35:00|13125.3|13109.3|13124.7|13108.7|13125.8|13109.8|13121.9|13105.9|62
1744926000000|2025-04-17 21:40:00|13124.6|13108.6|13123.1|13107.1|13126.9|13110.9|13121|13105|170
1744926300000|2025-04-17 21:45:00|13123.5|13107.5|13123.5|13107.5|13125.6|13109.6|13122|13106|143
1744926600000|2025-04-17 21:50:00|13123.4|13107.4|13123.3|13107.3|13123.7|13107.7|13120.8|13104.8|62
1744926900000|2025-04-17 21:55:00|13123.5|13107.5|13119.7|13103.7|13125.4|13109.4|13119.6|13103.6|76
1744927200000|2025-04-17 22:00:00|13119.8|13103.8|13118.8|13102.8|13123|13107|13118|13102|74
1744927500000|2025-04-17 22:05:00|13118.7|13102.7|13119.5|13103.5|13121.5|13105.5|13115.6|13099.6|60
1744927800000|2025-04-17 22:10:00|13117.6|13101.6|13117.9|13101.9|13117.9|13101.9|13117.5|13101.5|37
1744928100000|2025-04-17 22:15:00|13119.5|13103.5|13119.6|13103.6|13119.6|13103.6|13117.8|13101.8|7
1744928400000|2025-04-17 22:20:00|13117|13101|13118.2|13102.2|13118.2|13102.2|13116.7|13100.7|14
1744928700000|2025-04-17 22:25:00|13116.6|13100.6|13116.7|13100.7|13128.8|13112.8|13116.6|13100.6|7
1744929000000|2025-04-17 22:30:00|13118.2|13102.2|13117.2|13101.2|13121.6|13105.6|13116.8|13100.8|15
1744929300000|2025-04-17 22:35:00|13117|13101|13118.2|13102.2|13118.2|13102.2|13117|13101|13
1744929600000|2025-04-17 22:40:00|13117|13101|13117.4|13101.4|13120.9|13104.9|13117|13101|15
1744929900000|2025-04-17 22:45:00|13118.4|13102.4|13117.2|13101.2|13121.4|13105.4|13108.1|13095.8|75
1744930200000|2025-04-17 22:50:00|13117.4|13101.4|13109.3|13094.3|13122.9|13106.9|13106.4|13094.3|223
1744930500000|2025-04-17 22:55:00|13109.2|13094.4|13124.3|13112.2|13126.4|13114|13109|13094.3|161
1744930800000|2025-04-17 23:00:00|13124.2|13112.1|13109.5|13097.4|13144.2|13130.5|13109.5|13094.5|178
1744931100000|2025-04-17 23:05:00|13108.8|13096.7|13123.2|13107.2|13127|13111|13106.8|13095.8|173
1744931400000|2025-04-17 23:10:00|13123.3|13107.3|13112.1|13098.9|13126.7|13111|13112.1|13097.5|90
1744931700000|2025-04-17 23:15:00|13110.8|13097.6|13122.5|13103.8|13125|13104|13108.1|13095.8|142
1744932000000|2025-04-17 23:20:00|13122|13104.1|13121.1|13103.6|13126.7|13107|13120.6|13100.7|340
1744932300000|2025-04-17 23:25:00|13121|13103.4|13119.7|13102.4|13121.3|13103.9|13119.7|13102.3|337
1744932600000|2025-04-17 23:30:00|13120.4|13103.1|13122.1|13102.2|13123.6|13104.5|13119.4|13101.4|191
1744932900000|2025-04-17 23:35:00|13122|13102.3|13114.3|13099.1|13122.1|13102.4|13114.1|13095|78
1744933200000|2025-04-17 23:40:00|13115.1|13096.1|13121.7|13107.9|13124.4|13108|13107|13094.8|93
1744933500000|2025-04-17 23:45:00|13124.7|13106.2|13125|13107|13125.7|13107|13119.7|13101.3|90
1744933800000|2025-04-17 23:50:00|13124.7|13103.7|13118.1|13105.3|13125.3|13108|13116|13102.9|74
1744934100000|2025-04-17 23:55:00|13118.2|13105.4|13114.3|13099.1|13119.1|13105.8|13114.3|13097.7|89
1744934400000|2025-04-18 00:00:00|13114.1|13098.6|13114.5|13099.3|13120.4|13099.5|13114.1|13097.1|29
1744934700000|2025-04-18 00:05:00|13114.7|13099|13135.3|13114.3|13137|13116|13114.7|13096.3|48
1744935000000|2025-04-18 00:10:00|13135.1|13114.1|13108.1|13096.5|13135.4|13114.4|13108.1|13094.4|37
1744935300000|2025-04-18 00:15:00|13108.4|13096.6|13113.9|13104.2|13135|13114|13107.9|13096.6|208
1744935600000|2025-04-18 00:20:00|13113.7|13104.1|13119.5|13098.5|13142.1|13121.1|13113.3|13098.5|84
1744935900000|2025-04-18 00:25:00|13119.1|13098.9|13108.8|13097.8|13127.8|13106.8|13108.7|13095.7|121
1744936200000|2025-04-18 00:30:00|13108.9|13097.9|13114.6|13103.2|13114.8|13103.3|13108.6|13096.9|150
1744936500000|2025-04-18 00:35:00|13114.3|13103|13112.9|13108.2|13116.1|13108.9|13112.1|13101.1|109
1744936800000|2025-04-18 00:40:00|13112.7|13108|13113.8|13107.9|13119.5|13110.7|13109.3|13105.5|1056
1744937100000|2025-04-18 00:45:00|13113.7|13107.8|13107.4|13101.8|13117.4|13109.7|13107.4|13101.8|634
1744937400000|2025-04-18 00:50:00|13107.5|13101.7|13113.3|13106|13114.2|13107.9|13105.6|13100.3|646
1744937700000|2025-04-18 00:55:00|13114.3|13106.2|13112.1|13108.3|13115.8|13110.9|13109.1|13100.7|513
1744938000000|2025-04-18 01:00:00|13112.3|13107.8|13111|13107|13114.5|13110.4|13110|13105.2|721
1744938300000|2025-04-18 01:05:00|13111.1|13106.9|13111.6|13109.2|13114.1|13111|13109.6|13106.1|611
1744938600000|2025-04-18 01:10:00|13111.8|13109.4|13112.8|13107.8|13113.6|13110.6|13108.7|13105.5|908
1744938900000|2025-04-18 01:15:00|13112.6|13108.3|13115|13110.3|13116.8|13112.2|13109.3|13106.5|551
1744939200000|2025-04-18 01:20:00|13115.1|13110.2|13114.1|13109.1|13116.6|13112.4|13112.7|13108.7|611
1744939500000|2025-04-18 01:25:00|13113.1|13109.3|13113.9|13110.3|13115.6|13111.7|13112.7|13108.8|373
1744939800000|2025-04-18 01:30:00|13113.6|13110.4|13115.5|13113.1|13117|13113.5|13112.9|13110.3|783
1744940100000|2025-04-18 01:35:00|13115.6|13113.2|13113.3|13110.9|13116.2|13113.5|13112.2|13109|696
1744940400000|2025-04-18 01:40:00|13113.1|13110.7|13118.1|13113.7|13121.2|13115.2|13112.9|13110.2|852
1744940700000|2025-04-18 01:45:00|13117.2|13113.8|13118.5|13114.7|13121.1|13115.2|13114.6|13111.2|649
1744941000000|2025-04-18 01:50:00|13119.6|13115.6|13116.4|13114|13124|13118.9|13114|13110.6|646
1744941300000|2025-04-18 01:55:00|13116.6|13114.2|13116.8|13111.3|13116.9|13114.5|13113.8|13110.1|453
1744941600000|2025-04-18 02:00:00|13117.1|13111.4|13118.8|13114.8|13123.9|13115.2|13113.1|13111.2|395
1744941900000|2025-04-18 02:05:00|13118.4|13114.5|13114.8|13112.4|13123.1|13115|13114.5|13112.4|293
1744942200000|2025-04-18 02:10:00|13115|13112.6|13118.3|13114.6|13124.4|13116.8|13113.9|13111.3|659
1744942500000|2025-04-18 02:15:00|13118.2|13114.7|13115.3|13112.9|13118.5|13114.8|13112.4|13109.9|686
1744942800000|2025-04-18 02:20:00|13115.4|13113|13116.9|13113|13117.9|13113.9|13115|13111.9|547
1744943100000|2025-04-18 02:25:00|13117|13113.2|13117|13114.6|13118.3|13115.1|13115.1|13111.4|800
1744943400000|2025-04-18 02:30:00|13116.9|13114.5|13116.3|13113.9|13117.3|13114.9|13114.2|13110.9|650
1744943700000|2025-04-18 02:35:00|13116.2|13113.8|13116.4|13114|13117|13114.6|13114.5|13112.1|588
1744944000000|2025-04-18 02:40:00|13116.1|13113.7|13116.5|13114.1|13117|13114.6|13115|13111.7|610
1744944300000|2025-04-18 02:45:00|13116.1|13113.7|13117.1|13114.7|13117.1|13114.7|13115.4|13113|664
1744944600000|2025-04-18 02:50:00|13117|13114.6|13117.1|13114.7|13117.2|13114.8|13115|13111.6|444
1744944900000|2025-04-18 02:55:00|13117|13114.6|13116.6|13115|13118.3|13115.4|13115|13111.6|553
1744945200000|2025-04-18 03:00:00|13117.2|13114.8|13118.5|13116.1|13123|13116.6|13115.1|13112|642
1744945500000|2025-04-18 03:05:00|13118.4|13116|13121.1|13118.1|13125.7|13119.2|13117.4|13113.6|873
1744945800000|2025-04-18 03:10:00|13120.5|13118.2|13121.4|13116.2|13125.3|13119.6|13118.6|13113.3|999
1744946100000|2025-04-18 03:15:00|13121.6|13117.4|13121|13117|13125.6|13119.4|13118.7|13114.8|1027
1744946400000|2025-04-18 03:20:00|13121.2|13117.3|13124.7|13122.3|13129.5|13122.8|13120.4|13116.4|761
1744946700000|2025-04-18 03:25:00|13124.9|13122.5|13117.7|13113.8|13131.8|13125|13117.7|13113.7|778
1744947000000|2025-04-18 03:30:00|13117.8|13113.7|13123.2|13117.9|13125.1|13118.5|13117.8|13110.6|246
1744947300000|2025-04-18 03:35:00|13123.1|13118.1|13121.7|13115.1|13126.4|13119.7|13119.6|13115.1|943
1744947600000|2025-04-18 03:40:00|13122.4|13115.6|13123.1|13117.2|13125.2|13118.9|13119.1|13113.1|589
1744947900000|2025-04-18 03:45:00|13123.6|13119.5|13120.6|13115.7|13131.3|13119.7|13119.7|13111.3|271
1744948200000|2025-04-18 03:50:00|13121|13115.2|13123.5|13117.1|13130.9|13119.8|13119.1|13110.5|475
1744948500000|2025-04-18 03:55:00|13123.2|13118.1|13124.5|13119.9|13129.2|13121.6|13120.8|13115.2|819
1744948800000|2025-04-18 04:00:00|13125.8|13120.4|13125.7|13121.5|13128.5|13122.1|13121.2|13117.5|910
1744949100000|2025-04-18 04:05:00|13125.8|13121.8|13132.7|13118.3|13132.8|13124.4|13120.5|13115.3|342
1744949400000|2025-04-18 04:10:00|13132.6|13118.2|13125|13120.4|13134.3|13124.1|13125|13118|330
1744949700000|2025-04-18 04:15:00|13127|13119.3|13127.6|13123.4|13129.9|13124.7|13124|13118.2|945
1744950000000|2025-04-18 04:20:00|13127.9|13123.5|13127.1|13123.4|13135.6|13124.6|13125.4|13122|1068
1744950300000|2025-04-18 04:25:00|13127.2|13123.3|13124.8|13120.1|13129.4|13124.5|13124.1|13118|819
1744950600000|2025-04-18 04:30:00|13125|13120.3|13121.1|13114.9|13126|13121.2|13119.9|13114.3|447
1744950900000|2025-04-18 04:35:00|13120.8|13116.3|13121.1|13118.7|13123.8|13120|13119|13113.6|713
1744951200000|2025-04-18 04:40:00|13120.8|13118.4|13121.6|13119.2|13123.9|13121.5|13120.2|13117.3|841
1744951500000|2025-04-18 04:45:00|13121.3|13118.9|13122.5|13120.1|13124.6|13121.7|13120.6|13117.4|779
1744951800000|2025-04-18 04:50:00|13122.1|13119.7|13124.4|13121|13126.3|13122.6|13121.4|13118.5|761
1744952100000|2025-04-18 04:55:00|13123.8|13121.4|13123.4|13120.2|13126.4|13123.3|13121.7|13118.9|848
1744952400000|2025-04-18 05:00:00|13123|13119.6|13122.2|13119.8|13125.5|13121.7|13121.7|13119.2|540
1744952700000|2025-04-18 05:05:00|13122.3|13119.9|13122.2|13119.8|13123.9|13121.5|13121.4|13118.8|523
1744953000000|2025-04-18 05:10:00|13122|13119.6|13123.2|13118.9|13125|13121|13121.6|13118.6|536
1744953300000|2025-04-18 05:15:00|13122.7|13119.3|13123.4|13121|13125.5|13122.1|13121.5|13118.7|481
1744953600000|2025-04-18 05:20:00|13122.9|13120.4|13123.1|13119.8|13123.5|13120.8|13121.6|13118.7|544
1744953900000|2025-04-18 05:25:00|13123|13119.7|13122.7|13120.3|13123.5|13121.1|13122.2|13119.7|493
1744954200000|2025-04-18 05:30:00|13122.8|13120.4|13125.8|13123.4|13126.4|13123.7|13122.3|13119.9|479
1744954500000|2025-04-18 05:35:00|13125.7|13123.3|13124.8|13122.4|13126.5|13124.1|13124.2|13121.8|372
1744954800000|2025-04-18 05:40:00|13124.9|13122.5|13125|13122.6|13125.9|13123.5|13124.3|13121.9|433
1744955100000|2025-04-18 05:45:00|13124.9|13122.5|13125.2|13122.8|13125.9|13123.5|13124.3|13121.8|483
1744955400000|2025-04-18 05:50:00|13125.1|13122.7|13124.8|13122.4|13126.4|13124|13124.3|13121.9|450
1744955700000|2025-04-18 05:55:00|13125.1|13122.7|13125.9|13123.5|13126.6|13124.2|13123.6|13120.7|271
1744956000000|2025-04-18 06:00:00|13125.8|13123.4|13126.1|13124.5|13129|13124.5|13125.6|13121.5|73
1744956300000|2025-04-18 06:05:00|13129.2|13121.8|13124.1|13121.7|13129.3|13124.5|13123.4|13121|113
1744956600000|2025-04-18 06:10:00|13124|13121.6|13124.3|13122.7|13125.4|13123|13124|13121.2|128
1744956900000|2025-04-18 06:15:00|13124.1|13122.5|13123.9|13122.3|13125.2|13122.8|13122.9|13120.5|242
1744957200000|2025-04-18 06:20:00|13124.5|13122.1|13121.6|13118|13125.5|13122.3|13120.9|13117.9|317
1744957500000|2025-04-18 06:25:00|13121.7|13118.2|13122.9|13120.5|13125.4|13122.2|13121.4|13116.5|231
1744957800000|2025-04-18 06:30:00|13123.9|13120.4|13124.4|13121|13127.8|13122.4|13123|13117.2|131
1744958100000|2025-04-18 06:35:00|13126.3|13119.3|13126.6|13121.5|13126.6|13122.8|13123.9|13119.2|104
1744958400000|2025-04-18 06:40:00|13125.5|13121.6|13125.1|13121.2|13126.6|13122.8|13124.3|13120.7|94
1744958700000|2025-04-18 06:45:00|13125.5|13121.5|13125.9|13120.4|13126.1|13121.9|13124.1|13120.3|93
1744959000000|2025-04-18 06:50:00|13125.7|13121.6|13124.9|13121.2|13126|13121.8|13123.7|13119.9|191
1744959300000|2025-04-18 06:55:00|13124.5|13121.5|13126.6|13122.9|13127.2|13123|13123.8|13120.3|107
1744959600000|2025-04-18 07:00:00|13126.7|13122.7|13124.7|13121.3|13127.3|13123.1|13124.7|13120.6|54
1744959900000|2025-04-18 07:05:00|13125.8|13120.7|13125.1|13121.7|13126.4|13121.8|13124.6|13120.3|96
1744960200000|2025-04-18 07:10:00|13126|13120.8|13122|13119|13126.6|13122.2|13122|13118.9|197
1744960500000|2025-04-18 07:15:00|13122.5|13118.9|13123|13119.4|13124.5|13120|13121.6|13117.9|232
1744960800000|2025-04-18 07:20:00|13124.3|13118.5|13124.5|13119.9|13126.1|13120.9|13122|13117.8|221
1744961100000|2025-04-18 07:25:00|13124.6|13120|13123.6|13119.8|13126.9|13121|13122.8|13117.7|193
1744961400000|2025-04-18 07:30:00|13123.9|13120.2|13121.7|13118.3|13126.3|13120.9|13120.8|13117.4|199
1744961700000|2025-04-18 07:35:00|13122.1|13117.9|13119|13114.7|13124.4|13119|13117.8|13114|344
1744962000000|2025-04-18 07:40:00|13118.6|13114.6|13124.1|13118.4|13124.7|13120.6|13118.2|13113.8|170
1744962300000|2025-04-18 07:45:00|13124|13118.2|13126.4|13122.4|13126.8|13122.8|13122.7|13118.2|227
1744962600000|2025-04-18 07:50:00|13126.6|13122.5|13127.6|13122.1|13128.4|13123.3|13124.9|13121.1|206
1744962900000|2025-04-18 07:55:00|13126.8|13122.4|13125.7|13122.8|13128.2|13123.6|13125|13121.1|204
1744963200000|2025-04-18 08:00:00|13126.6|13122.9|13126.7|13122.7|13128.1|13123.7|13125.4|13120.7|133
1744963500000|2025-04-18 08:05:00|13127.7|13120.9|13126.9|13122.7|13128.5|13124.1|13126.1|13120.9|216
1744963800000|2025-04-18 08:10:00|13128.5|13121.3|13126.6|13123.2|13128.9|13123.5|13125.9|13121.1|181
1744964100000|2025-04-18 08:15:00|13126.8|13123.1|13126.5|13123.2|13128.6|13124.1|13125.6|13121.7|191
1744964400000|2025-04-18 08:20:00|13126.7|13123.3|13126.9|13123.3|13128.2|13124|13125.7|13121.5|230
1744964700000|2025-04-18 08:25:00|13127.1|13123.2|13126.8|13123.6|13127.5|13123.9|13125.6|13122.7|479
1744965000000|2025-04-18 08:30:00|13126.7|13123.4|13126.2|13122.1|13128.1|13123.8|13125.6|13121.8|219
1744965300000|2025-04-18 08:35:00|13125.6|13122.7|13126.3|13122.9|13127.6|13123.8|13125.6|13122.1|264
1744965600000|2025-04-18 08:40:00|13126.1|13123|13126.7|13123.1|13127.7|13123.8|13125.8|13121.9|288
1744965900000|2025-04-18 08:45:00|13126.4|13123.5|13127.3|13124.2|13127.4|13124.4|13126.2|13122.9|376
1744966200000|2025-04-18 08:50:00|13126.8|13124|13127.2|13123.6|13128.4|13124.3|13126.3|13121.9|279
1744966500000|2025-04-18 08:55:00|13127.4|13123.7|13122.9|13119.1|13127.6|13124.3|13122.3|13116|501
1744966800000|2025-04-18 09:00:00|13122.4|13118.1|13124.1|13120.7|13126.6|13121.3|13121.2|13116.3|243
1744967100000|2025-04-18 09:05:00|13124.3|13120.9|13127.3|13120.6|13127.3|13121.9|13122.6|13118.8|377
1744967400000|2025-04-18 09:10:00|13126.4|13120.4|13127.5|13121.5|13127.8|13123.3|13124.9|13120.4|176
1744967700000|2025-04-18 09:15:00|13127.6|13123.1|13126.2|13122.8|13128.1|13124|13124.3|13121.4|316
1744968000000|2025-04-18 09:20:00|13127.6|13121.9|13123.3|13117.4|13128|13123.3|13122.5|13112.8|329
1744968300000|2025-04-18 09:25:00|13123.1|13118.2|13124.4|13121.6|13127.3|13122.5|13122.7|13117.1|460
1744968600000|2025-04-18 09:30:00|13125|13121.4|13126|13121.4|13126.2|13121.9|13122.8|13118.4|386
1744968900000|2025-04-18 09:35:00|13125.9|13121.5|13123.6|13119.1|13127.6|13122.8|13123.1|13119|434
1744969200000|2025-04-18 09:40:00|13123.7|13119.2|13123.6|13119.8|13125|13121.7|13122.5|13119|650
1744969500000|2025-04-18 09:45:00|13123.3|13120|13124.2|13120.2|13126.9|13121.9|13122.7|13118.7|505
1744969800000|2025-04-18 09:50:00|13124.1|13120.3|13124.8|13120.9|13126.6|13122.1|13123.9|13119.2|303
1744970100000|2025-04-18 09:55:00|13124.6|13120.6|13123.7|13120.8|13125.9|13122.4|13123.3|13119.3|426
1744970400000|2025-04-18 10:00:00|13124.1|13121|13126.6|13122.5|13130|13124.6|13123.6|13120.2|580
1744970700000|2025-04-18 10:05:00|13126.5|13122.4|13126.7|13123.3|13128.7|13123.9|13123.8|13119.9|446
1744971000000|2025-04-18 10:10:00|13126.4|13123|13124.2|13118.4|13129.4|13123.7|13122.8|13113.8|307
1744971300000|2025-04-18 10:15:00|13124.7|13118.8|13124.9|13119.9|13128|13121.6|13120.9|13113.5|823
1744971600000|2025-04-18 10:20:00|13124.7|13120|13122.3|13116.4|13125.3|13120.6|13120.6|13112.5|517
1744971900000|2025-04-18 10:25:00|13122.2|13113.8|13123.3|13120|13128.2|13120.1|13120.5|13112.6|516
1744972200000|2025-04-18 10:30:00|13123.1|13116.9|13122.3|13115.5|13124.8|13120.8|13119.4|13113|1134
1744972500000|2025-04-18 10:35:00|13121.9|13116.9|13122.6|13113.2|13122.7|13118|13117.7|13111.5|824
1744972800000|2025-04-18 10:40:00|13121.6|13114.2|13124.2|13115.7|13128.8|13118.5|13121|13111.7|836
1744973100000|2025-04-18 10:45:00|13124.7|13115.9|13125.1|13108.6|13125.2|13120.8|13120.1|13108.6|910
1744973400000|2025-04-18 10:50:00|13125|13108.5|13123.8|13116.9|13127.2|13116.9|13116.7|13108.4|392
1744973700000|2025-04-18 10:55:00|13123.7|13116.2|13120.5|13116|13124.5|13119.2|13118.3|13108.8|915
1744974000000|2025-04-18 11:00:00|13120.1|13115.8|13118|13114.6|13126.8|13117.5|13116.9|13109.9|856
1744974300000|2025-04-18 11:05:00|13119.6|13115.5|13118.6|13114.7|13121|13116.3|13117|13109.9|1089
1744974600000|2025-04-18 11:10:00|13118.2|13115|13119.6|13113.7|13125.1|13116.4|13117.1|13109.1|901
1744974900000|2025-04-18 11:15:00|13119.8|13113.6|13122|13117.7|13125.4|13119.3|13117.3|13109.1|594
1744975200000|2025-04-18 11:20:00|13122.1|13117.6|13120.9|13116.6|13128.4|13120.3|13119|13106.4|451
1744975500000|2025-04-18 11:25:00|13120.1|13116.5|13119|13115|13122.4|13118.6|13117.9|13114.3|973
1744975800000|2025-04-18 11:30:00|13121.4|13114.4|13120.7|13111.4|13128.6|13118.7|13118.3|13108.6|426
1744976100000|2025-04-18 11:35:00|13121.6|13113.6|13120.6|13113|13122.8|13117.4|13119.3|13110.5|1093
1744976400000|2025-04-18 11:40:00|13120.5|13112.7|13123.3|13114|13128.9|13116.3|13120|13109|363
1744976700000|2025-04-18 11:45:00|13127.8|13109.5|13121.7|13115.9|13128.5|13118|13120.6|13109.3|810
1744977000000|2025-04-18 11:50:00|13121.5|13116.6|13119.6|13115.3|13123.4|13118.3|13119.6|13112.3|1035
1744977300000|2025-04-18 11:55:00|13119.3|13115.4|13120.6|13117|13124.5|13118.9|13118.6|13111.1|788
1744977600000|2025-04-18 12:00:00|13121.4|13117.3|13120.4|13115.8|13127.5|13117.7|13118.9|13111.1|455
1744977900000|2025-04-18 12:05:00|13121.1|13111.2|13122.2|13116.5|13125.5|13117.7|13118.2|13110.6|975
1744978200000|2025-04-18 12:10:00|13121.4|13116.8|13119.1|13110.8|13125.1|13118.4|13117.6|13108.1|462
1744978500000|2025-04-18 12:15:00|13118.9|13112.2|13115.2|13110.8|13125|13113.2|13114.6|13106.1|371
1744978800000|2025-04-18 12:20:00|13115.1|13110.7|13118.5|13114|13121.6|13115.2|13114.5|13109.7|304
1744979100000|2025-04-18 12:25:00|13118.4|13113.9|13115.6|13113.1|13120.7|13115.6|13115|13111.1|637
1744979400000|2025-04-18 12:30:00|13115.7|13113|13117|13113.5|13117.4|13114.4|13114.2|13111.2|606
1744979700000|2025-04-18 12:35:00|13116.9|13113.3|13116.7|13113.5|13117.8|13114.5|13115.4|13112.2|679
1744980000000|2025-04-18 12:40:00|13116.6|13113.7|13118|13114.1|13118.4|13115.2|13115.3|13112|898
1744980300000|2025-04-18 12:45:00|13117.9|13114.4|13118.4|13114.7|13119.6|13116|13117.4|13113.7|792
1744980600000|2025-04-18 12:50:00|13118.7|13114.9|13116.8|13112.5|13120.7|13116.2|13115.3|13108.4|495
1744980900000|2025-04-18 12:55:00|13116.9|13112.1|13115.3|13112.2|13119.6|13113|13114|13107.8|444
1744981200000|2025-04-18 13:00:00|13115.4|13112.1|13118.9|13115.1|13123.6|13117.2|13115.1|13111.6|502
1744981500000|2025-04-18 13:05:00|13118.8|13114.8|13120.7|13116.9|13122.6|13117.4|13118.3|13112.8|323
1744981800000|2025-04-18 13:10:00|13121|13117.2|13115.6|13112.6|13122.8|13117.2|13115.6|13112.3|651
1744982100000|2025-04-18 13:15:00|13116.2|13112.8|13124|13114.6|13124.5|13117.6|13115.4|13109.3|421
1744982400000|2025-04-18 13:20:00|13124.1|13114.7|13122.7|13109.5|13124.2|13117.4|13117.8|13108.7|149
1744982700000|2025-04-18 13:25:00|13117.7|13109|13122.6|13112.8|13123.6|13116.5|13117.7|13108.9|83
1744983000000|2025-04-18 13:30:00|13122.8|13113|13120.4|13115|13134.6|13117.8|13116.1|13109.5|334
1744983300000|2025-04-18 13:35:00|13120|13108.8|13126.3|13111.9|13126.3|13116.5|13117.5|13108.8|224
1744983600000|2025-04-18 13:40:00|13122.3|13116.2|13125|13113|13126.7|13118.5|13119.7|13111.6|215
1744983900000|2025-04-18 13:45:00|13124.8|13112.9|13128|13115.1|13128.4|13120.2|13121|13112.9|68
1744984200000|2025-04-18 13:50:00|13124|13118.5|13122.1|13117.5|13129|13119.3|13120|13111.9|222
1744984500000|2025-04-18 13:55:00|13122.4|13117.3|13120.7|13117.8|13127.6|13119.1|13119|13112.4|692
1744984800000|2025-04-18 14:00:00|13121.7|13117.6|13120.5|13115.8|13124.4|13118.9|13119|13113.9|230
1744985100000|2025-04-18 14:05:00|13120.9|13115|13119.7|13115.6|13122.6|13116.8|13118.8|13112.5|233
1744985400000|2025-04-18 14:10:00|13119.5|13115.5|13118.5|13116.1|13120.1|13116.3|13118.1|13114.7|407
1744985700000|2025-04-18 14:15:00|13118.3|13115.9|13118.4|13114.6|13119.1|13116.4|13117.6|13114.2|449
1744986000000|2025-04-18 14:20:00|13118.3|13114.4|13117.6|13113.7|13118.8|13115.4|13115.9|13111.6|208
1744986300000|2025-04-18 14:25:00|13117.9|13113.4|13114.8|13112.4|13118.6|13114.8|13114.5|13111.1|483
1744986600000|2025-04-18 14:30:00|13115.3|13111.6|13115.6|13112.3|13117.6|13114.1|13115.1|13111.3|217
1744986900000|2025-04-18 14:35:00|13115.9|13112.2|13114.5|13111|13116.9|13113.6|13113.9|13110.2|397
1744987200000|2025-04-18 14:40:00|13114.6|13110.9|13115.6|13111.9|13118.3|13113.6|13113.3|13109|443
1744987500000|2025-04-18 14:45:00|13115.7|13112.1|13114.7|13111.1|13116.9|13113.6|13114.2|13111|541
1744987800000|2025-04-18 14:50:00|13114.1|13110.9|13113|13109.5|13115.6|13112.4|13112.6|13109.4|295
1744988100000|2025-04-18 14:55:00|13113.2|13109.7|13112.7|13110.3|13113.7|13110.7|13111.9|13109.2|464
1744988400000|2025-04-18 15:00:00|13112.6|13110.2|13116.1|13112.8|13116.6|13113.6|13112.3|13109.7|479
1744988700000|2025-04-18 15:05:00|13116.3|13112.9|13118.1|13114.8|13118.7|13115.3|13114.6|13112|467
1744989000000|2025-04-18 15:10:00|13118|13114.6|13116.3|13113.2|13118.4|13115.5|13115.5|13112.5|428
1744989300000|2025-04-18 15:15:00|13116.1|13113.7|13115.7|13113.3|13117.1|13114.4|13115.4|13112.6|600
1744989600000|2025-04-18 15:20:00|13115.8|13113.4|13115.7|13113.3|13116.3|13113.9|13114.9|13112.2|406
1744989900000|2025-04-18 15:25:00|13115.8|13113.4|13116.4|13114|13116.6|13114.2|13115.1|13112.6|331
1744990200000|2025-04-18 15:30:00|13116.5|13114.1|13115.4|13113|13116.5|13114.1|13114.7|13112|377
1744990500000|2025-04-18 15:35:00|13115.3|13112.9|13114.3|13111.9|13116.2|13113.7|13113.2|13109.1|745
1744990800000|2025-04-18 15:40:00|13114.2|13111.8|13114.1|13110.7|13115.6|13112.9|13112.7|13110.1|749
1744991100000|2025-04-18 15:45:00|13114.2|13110.8|13114.8|13111.7|13116.1|13113|13113.2|13110|865
1744991400000|2025-04-18 15:50:00|13115.2|13112.3|13115|13111.5|13116.3|13113.4|13113.5|13109.7|977
1744991700000|2025-04-18 15:55:00|13115.2|13111.6|13112.9|13109.9|13115.9|13112.4|13112.3|13109.3|760
1744992000000|2025-04-18 16:00:00|13113.2|13109.5|13114.5|13111.1|13116.9|13111.1|13112.6|13107|130
1744992300000|2025-04-18 16:05:00|13114.3|13110.9|13113.7|13110.2|13117|13111.3|13112.4|13106.9|135
1744992600000|2025-04-18 16:10:00|13113.9|13110.4|13112|13109.6|13117|13110.4|13111.8|13105|233
1744992900000|2025-04-18 16:15:00|13111.9|13109.5|13111.9|13109.5|13115.1|13110|13111.6|13105.1|99
1744993200000|2025-04-18 16:20:00|13111.8|13109.4|13112.5|13110.1|13113.9|13111.1|13111.7|13109.1|201
1744993500000|2025-04-18 16:25:00|13112.4|13110|13112|13109.6|13114|13110.7|13111.5|13109.1|454
1744993800000|2025-04-18 16:30:00|13111.8|13109.4|13112.4|13109.4|13113.3|13110.6|13111.5|13108.9|239
1744994100000|2025-04-18 16:35:00|13112.6|13109.6|13112|13109.6|13112.9|13109.9|13111.9|13109.1|166
1744994400000|2025-04-18 16:40:00|13112.1|13109.7|13111.7|13109.3|13112.6|13110|13111.5|13109.1|122
1744994700000|2025-04-18 16:45:00|13111.8|13109.4|13111.8|13109.4|13114.6|13109.6|13111.5|13105.8|56
1744995000000|2025-04-18 16:50:00|13111.7|13109.3|13111.8|13109.4|13111.8|13109.4|13111.5|13109.1|57
1744995300000|2025-04-18 16:55:00|13111.6|13109.2|13111.7|13109.3|13114.7|13109.4|13111.5|13105.8|48
1744995600000|2025-04-18 17:00:00|13111.8|13109.4|13112.1|13109.7|13115.1|13109.7|13111.7|13106.4|98
1744995900000|2025-04-18 17:05:00|13112.2|13109.8|13111.8|13109.4|13112.5|13109.8|13111.5|13108.6|81
1744996200000|2025-04-18 17:10:00|13111.9|13109.5|13111.6|13109.2|13114.9|13109.7|13111.5|13106.2|93
1744996500000|2025-04-18 17:15:00|13111.8|13109.4|13112.2|13109.8|13115.1|13109.9|13111.6|13106|112
1744996800000|2025-04-18 17:20:00|13112.3|13109.9|13111.9|13109.5|13113.5|13109.9|13111.7|13109.2|123
1744997100000|2025-04-18 17:25:00|13112|13109.6|13112.1|13109.7|13115.2|13110|13111.6|13106.1|111
1744997400000|2025-04-18 17:30:00|13112.2|13109.8|13112|13109.6|13112.4|13110|13111.4|13109|157
1744997700000|2025-04-18 17:35:00|13111.9|13109.5|13111.9|13109.5|13112.4|13110|13111.6|13109.2|222
1744998000000|2025-04-18 17:40:00|13115|13106.4|13112|13109.6|13115.1|13110|13111.7|13106.4|145
1744998300000|2025-04-18 17:45:00|13111.9|13109.5|13113|13110.6|13115.2|13110.8|13111.7|13106.2|257
1744998600000|2025-04-18 17:50:00|13113.1|13110.7|13113.4|13111|13114.2|13111.7|13112.5|13110|585
1744998900000|2025-04-18 17:55:00|13113.3|13110.9|13111.7|13109.3|13114|13111.3|13111.4|13109|434
1744999200000|2025-04-18 18:00:00|13111.8|13109.4|13112|13108.1|13114.6|13110.1|13111.1|13105.5|108
1744999500000|2025-04-18 18:05:00|13114.4|13105.7|13110.1|13107.7|13114.6|13109.3|13109.6|13104.9|385
1744999800000|2025-04-18 18:10:00|13110.5|13107.4|13109.6|13107.2|13111.1|13108.2|13109.4|13107|252
1745000100000|2025-04-18 18:15:00|13109.8|13107.4|13109.8|13107.4|13110.3|13107.9|13109.5|13107.1|190
1745000400000|2025-04-18 18:20:00|13109.6|13107.2|13110|13107.6|13112.5|13107.8|13109.5|13105.6|182
1745000700000|2025-04-18 18:25:00|13109.9|13107.5|13109.5|13107.9|13110.2|13108|13109.3|13107.2|267
1745001000000|2025-04-18 18:30:00|13109.8|13107.4|13109.2|13106.8|13110.4|13108|13108.9|13106.2|149
1745001300000|2025-04-18 18:35:00|13109.1|13106.7|13110.4|13108|13111.1|13108.7|13108.7|13106.3|142
1745001600000|2025-04-18 18:40:00|13110.5|13108.1|13111.3|13108.9|13111.4|13109|13110.3|13107.9|276
1745001900000|2025-04-18 18:45:00|13111.4|13109|13112.1|13109.7|13113.6|13110.6|13110.9|13108.3|621
1745002200000|2025-04-18 18:50:00|13112.3|13109.9|13112.1|13109.7|13113.4|13110.6|13112|13108.6|293
1745002500000|2025-04-18 18:55:00|13112.2|13109.8|13112|13109.6|13112.6|13110.2|13111.4|13109|188
1745002800000|2025-04-18 19:00:00|13111.9|13109.5|13112|13109.6|13112.3|13109.8|13111.1|13108.6|368
1745003100000|2025-04-18 19:05:00|13112.1|13109.1|13111.3|13108.2|13120.5|13109.9|13110.5|13099.2|199
1745003400000|2025-04-18 19:10:00|13111.5|13108.5|13111.2|13108.2|13112|13109.4|13110.6|13107.9|327
1745003700000|2025-04-18 19:15:00|13111.1|13108.7|13111.6|13108.6|13112.2|13109.8|13110.7|13108.1|252
1745004000000|2025-04-18 19:20:00|13111.5|13108.5|13111.3|13108.9|13120.4|13109.2|13110.8|13099.4|278
1745004300000|2025-04-18 19:25:00|13111.4|13109|13111.8|13107.4|13112.8|13110.1|13110.8|13107.2|243
1745004600000|2025-04-18 19:30:00|13111.4|13106.9|13111.6|13107.7|13112.8|13109|13110.9|13106.9|471
1745004900000|2025-04-18 19:35:00|13111.5|13107.6|13110.7|13106.7|13112.5|13108.2|13110.1|13105.8|521
1745005200000|2025-04-18 19:40:00|13110.6|13107.9|13110.4|13108|13119.8|13108.3|13109.6|13098.7|114
1745005500000|2025-04-18 19:45:00|13110.6|13107.6|13109.7|13105.8|13119.3|13107.8|13109.4|13098.3|104
1745005800000|2025-04-18 19:50:00|13109.9|13105.9|13110.5|13106|13119.9|13109.4|13108.8|13098.9|473
1745006100000|2025-04-18 19:55:00|13110.3|13106.1|13109.5|13107.1|13113.2|13108.3|13107.7|13103.9|388
1745006400000|2025-04-18 20:00:00|13109.1|13106.7|13111.2|13107.9|13111.5|13108.4|13108.6|13102.3|152
1745006700000|2025-04-18 20:05:00|13111.5|13108.1|13113.3|13109.5|13113.9|13109.7|13110.7|13107.5|206
1745007000000|2025-04-18 20:10:00|13113.1|13109.6|13110.9|13106|13117.3|13111.6|13110.5|13105.6|947
1745007300000|2025-04-18 20:15:00|13110.8|13105.8|13109.5|13105.2|13114|13109|13109.1|13104.4|543
1745007600000|2025-04-18 20:20:00|13109.7|13105.4|13110.5|13104.5|13112.5|13107.1|13108.5|13103.9|367
1745007900000|2025-04-18 20:25:00|13109.8|13105|13113.3|13105.9|13115.3|13107.9|13108.4|13103.9|641
1745008200000|2025-04-18 20:30:00|13113.5|13105.2|13111.5|13109.1|13123.8|13109.3|13111|13101.4|328
1745008500000|2025-04-18 20:35:00|13111.6|13109.2|13110.5|13108.1|13116.2|13111.1|13110|13103.7|650
1745008800000|2025-04-18 20:40:00|13119.2|13103.3|13120.3|13103.1|13121.8|13105.4|13119.2|13102.8|46
1745009100000|2025-04-18 20:45:00|13120.8|13102.8|13121.1|13102.8|13121.5|13104.8|13119.9|13102.8|31
1745009400000|2025-04-18 20:50:00|13117.2|13101.4|13117.2|13101.4|13117.2|13101.4|13117.2|13101.4|1
1745009700000|2025-04-18 20:55:00|13123.2|13102.2|13120.1|13099.1|13123.6|13102.6|13120.1|13099.1|6
1745179200000|2025-04-20 20:00:00|13122|13100|13130.7|13108.7|13130.7|13108.7|13122|13100|2
1745180100000|2025-04-20 20:15:00|13123.8|13101.8|13130.7|13108.7|13130.7|13108.7|13123.8|13101.8|2
1745181000000|2025-04-20 20:30:00|13123.8|13101.8|13123.8|13101.8|13123.8|13101.8|13123.8|13101.8|1
1745181300000|2025-04-20 20:35:00|13125.4|13103.4|13123.8|13101.8|13125.4|13103.4|13123.8|13101.8|4
1745181600000|2025-04-20 20:40:00|13123.7|13101.7|13130.7|13108.7|13130.7|13108.7|13123.7|13101.7|3
1745182500000|2025-04-20 20:55:00|13123.8|13101.8|13124|13103|13130.7|13108.7|13123.3|13101.8|5
1745182800000|2025-04-20 21:00:00|13123.3|13102.3|13121.5|13105.5|13127.7|13111.7|13114.4|13098.4|11
1745183100000|2025-04-20 21:05:00|13121.8|13105.8|13121.8|13105.8|13121.8|13105.8|13121.5|13105.5|19
1745183400000|2025-04-20 21:10:00|13121.6|13105.6|13121.5|13105.5|13121.9|13105.9|13121.4|13105.4|47
1745183700000|2025-04-20 21:15:00|13121.6|13105.6|13121.6|13105.6|13121.9|13105.9|13121.5|13105.5|24
1745184000000|2025-04-20 21:20:00|13121.5|13105.5|13121.6|13105.6|13122.1|13106.1|13121.2|13105.2|44
1745184300000|2025-04-20 21:25:00|13121.7|13105.7|13120.9|13104.9|13122.1|13106.1|13117.9|13101.9|46
1745184600000|2025-04-20 21:30:00|13121|13105|13121.2|13105.2|13122.2|13106.2|13120.7|13104.7|83
1745184900000|2025-04-20 21:35:00|13121.4|13105.4|13120.4|13104.4|13123.3|13107.3|13119.6|13103.6|193
1745185200000|2025-04-20 21:40:00|13121.6|13105.6|13120.8|13104.8|13123.5|13107.5|13119.6|13103.6|244
1745185500000|2025-04-20 21:45:00|13120.7|13104.7|13120.4|13104.4|13122.5|13106.5|13118.7|13102.7|228
1745185800000|2025-04-20 21:50:00|13119.6|13103.6|13121.7|13105.7|13123.1|13107.1|13119.6|13103.6|285
1745186100000|2025-04-20 21:55:00|13121.4|13105.4|13121.4|13105.4|13126.4|13110.4|13116.9|13100.9|240
1745186400000|2025-04-20 22:00:00|13121.5|13105.5|13123.5|13108.1|13125.1|13109.1|13120.6|13104.6|426
1745186700000|2025-04-20 22:05:00|13122.7|13107.4|13115.6|13099.6|13124.6|13109.1|13110.6|13096.3|265
1745187000000|2025-04-20 22:10:00|13115.7|13099.7|13116.4|13100.4|13116.5|13100.9|13114.5|13098.9|265
1745187300000|2025-04-20 22:15:00|13116.1|13100.6|13114.4|13098.4|13116.6|13101|13113.2|13097.2|166
1745187600000|2025-04-20 22:20:00|13114|13098.6|13110.7|13094.7|13114.2|13098.9|13110.2|13094.2|207
1745187900000|2025-04-20 22:25:00|13110.6|13094.6|13115.5|13099.5|13115.8|13099.8|13110.4|13094.4|117
1745188200000|2025-04-20 22:30:00|13116|13100|13113.7|13097.7|13116.2|13100.2|13112.6|13096.6|44
1745188500000|2025-04-20 22:35:00|13113.3|13097.3|13114.2|13098.2|13115.9|13099.9|13113.3|13097.3|40
1745188800000|2025-04-20 22:40:00|13114.1|13098.1|13113.4|13097.4|13115|13099|13112.6|13096.6|20
1745189100000|2025-04-20 22:45:00|13112.3|13096.3|13113|13097|13113|13097|13111.2|13095.2|27
1745189400000|2025-04-20 22:50:00|13111.7|13095.7|13112.4|13096.4|13113|13097|13110.3|13094.3|54
1745189700000|2025-04-20 22:55:00|13110.3|13094.3|13114.2|13098.2|13114.4|13099.4|13110.1|13094.1|66
1745190000000|2025-04-20 23:00:00|13112.4|13097.6|13100.7|13097.2|13112.4|13100.4|13100.6|13094.4|70
1745190300000|2025-04-20 23:05:00|13100.4|13096.5|13095.5|13091.3|13101.1|13096.6|13095|13090.8|69
1745190600000|2025-04-20 23:10:00|13095.4|13091.1|13086.9|13082.2|13096.4|13092.2|13086.9|13081.9|70
1745190900000|2025-04-20 23:15:00|13086.7|13082|13086.5|13082.3|13091.9|13087.2|13086.4|13078.2|57
1745191200000|2025-04-20 23:20:00|13090.2|13077.9|13085.7|13082.1|13090.4|13082.8|13085.7|13077.8|35
1745191500000|2025-04-20 23:25:00|13085.6|13082.2|13085.2|13081.7|13090.1|13083.5|13084.6|13077.7|48
1745191800000|2025-04-20 23:30:00|13086|13078.9|13073.6|13068.3|13086|13081.7|13073.6|13068.3|102
1745192100000|2025-04-20 23:35:00|13072.6|13068.2|13069.7|13065.1|13072.8|13068.6|13064.6|13061.4|186
1745192400000|2025-04-20 23:40:00|13069.8|13065.4|13070.8|13066.4|13070.8|13066.4|13066.5|13061.5|119
1745192700000|2025-04-20 23:45:00|13070.6|13066.2|13075.2|13071.4|13077.8|13074.4|13069.6|13065.4|155
1745193000000|2025-04-20 23:50:00|13075.3|13071.3|13076.7|13072.4|13076.8|13072.6|13071.4|13066.8|107
1745193300000|2025-04-20 23:55:00|13076.5|13072.3|13075.5|13070.3|13077.9|13073.5|13072.6|13069.2|77
1745193600000|2025-04-21 00:00:00|13074.6|13070.4|13064.3|13062.7|13075.5|13071.2|13064.3|13062.5|307
1745193900000|2025-04-21 00:05:00|13064.2|13062.6|13059.4|13057.8|13065.4|13063.8|13058.9|13057.3|265
1745194200000|2025-04-21 00:10:00|13059.3|13057.7|13059.9|13057.5|13062.2|13059.8|13056.2|13053.8|371
1745194500000|2025-04-21 00:15:00|13060|13057.6|13059.6|13058|13062.5|13060.9|13057.6|13056|276
1745194800000|2025-04-21 00:20:00|13059.8|13058.2|13065.7|13062.5|13066.8|13064.9|13059.8|13058.2|250
1745195100000|2025-04-21 00:25:00|13065.6|13062.4|13062.5|13060.9|13065.9|13063.4|13061.6|13060|203
1745195400000|2025-04-21 00:30:00|13062.3|13060.7|13058.1|13056.5|13062.9|13060.8|13057.4|13055.8|341
1745195700000|2025-04-21 00:35:00|13058|13056.4|13060.5|13057.4|13062.5|13059.4|13055.4|13053.7|223
1745196000000|2025-04-21 00:40:00|13060.3|13057.9|13060.8|13059.2|13061.5|13059.8|13057|13055|282
1745196300000|2025-04-21 00:45:00|13060.7|13059.1|13064.5|13062.1|13065.9|13063.8|13060.2|13058.4|277
1745196600000|2025-04-21 00:50:00|13064.4|13062|13065|13063.4|13066|13063.7|13063|13061.4|186
1745196900000|2025-04-21 00:55:00|13065.5|13063.1|13064.7|13063.1|13065.5|13063.8|13062.1|13060.5|193
1745197200000|2025-04-21 01:00:00|13064.5|13062.9|13064|13062.4|13065.1|13063.5|13060.1|13058.5|320
1745197500000|2025-04-21 01:05:00|13064.1|13062.5|13065.6|13064|13066.5|13064.9|13063.3|13061.7|244
1745197800000|2025-04-21 01:10:00|13065.7|13064.1|13064.8|13063.2|13065.8|13064.2|13063.9|13062.3|202
1745198100000|2025-04-21 01:15:00|13064.6|13063|13063.3|13061.7|13065|13063.4|13063.1|13061.5|173
1745198400000|2025-04-21 01:20:00|13063.4|13061.8|13062.1|13060.5|13063.6|13062|13059.6|13058|290
1745198700000|2025-04-21 01:25:00|13062.3|13060.7|13061.2|13058.1|13063.6|13062|13060.1|13057.8|348
1745199000000|2025-04-21 01:30:00|13060.8|13058.4|13059.9|13058.3|13062.4|13060.3|13059.9|13057.8|195
1745199300000|2025-04-21 01:35:00|13060.1|13058.5|13060.8|13059.2|13062.4|13060.8|13058.8|13057.2|204
1745199600000|2025-04-21 01:40:00|13061|13059.4|13064.5|13062.9|13064.6|13063|13060.8|13059.2|147
1745199900000|2025-04-21 01:45:00|13064.2|13062.6|13063.2|13061.6|13065.2|13063.6|13062.4|13060.8|227
1745200200000|2025-04-21 01:50:00|13063.1|13061.5|13059.9|13058.3|13063.3|13061.7|13058.4|13056.8|169
1745200500000|2025-04-21 01:55:00|13059.8|13058.2|13059.9|13056.8|13060.1|13058.5|13058.7|13056.5|195
1745200800000|2025-04-21 02:00:00|13059.8|13056.7|13057.7|13056.1|13060.1|13057.1|13056.5|13054.1|230
1745201100000|2025-04-21 02:05:00|13057.8|13056.2|13056.9|13055.3|13058.6|13056.4|13056.2|13054.6|177
1745201400000|2025-04-21 02:10:00|13057|13055.4|13054.5|13052.1|13058.3|13056.7|13053.8|13052.1|139
1745201700000|2025-04-21 02:15:00|13053.8|13052.2|13049.6|13048|13054.6|13052.3|13048.4|13046.8|259
1745202000000|2025-04-21 02:20:00|13049.5|13047.9|13047.9|13046.3|13049.8|13048.2|13044.4|13042.4|262
1745202300000|2025-04-21 02:25:00|13047.7|13046.1|13040.7|13038.3|13052.6|13049.9|13035.6|13033|419
1745202600000|2025-04-21 02:30:00|13040.9|13038.5|13041.3|13039.7|13044.8|13042.4|13040.3|13038.1|427
1745202900000|2025-04-21 02:35:00|13041.7|13039.3|13040.9|13039.3|13045|13043.4|13039.7|13038.1|357
1745203200000|2025-04-21 02:40:00|13041|13039.4|13042.8|13038.7|13043.1|13041.5|13036.7|13035.1|272
1745203500000|2025-04-21 02:45:00|13042.6|13038.5|13047.4|13043|13048.2|13046.6|13041.6|13037.5|259
1745203800000|2025-04-21 02:50:00|13047.1|13042.9|13050.2|13048.6|13051.5|13049.9|13047.1|13042.9|251
1745204100000|2025-04-21 02:55:00|13050|13048.4|13052.2|13050.6|13052.2|13050.6|13047.1|13045.5|247
1745204400000|2025-04-21 03:00:00|13052.3|13050.7|13044.1|13042.5|13052.9|13050.9|13043.5|13041.9|283
1745204700000|2025-04-21 03:05:00|13044|13042.4|13040.3|13038.7|13044.7|13043.1|13040.1|13038.5|271
1745205000000|2025-04-21 03:10:00|13040.4|13038.8|13047.5|13045.9|13047.9|13046.3|13040|13038.4|219
1745205300000|2025-04-21 03:15:00|13047.7|13046.1|13044.8|13043.2|13050.1|13048.5|13043.7|13042|238
1745205600000|2025-04-21 03:20:00|13044.6|13043|13044.3|13042.7|13046.6|13045|13043.6|13042|186
1745205900000|2025-04-21 03:25:00|13044.2|13042.6|13042|13040.4|13044.3|13042.7|13040.1|13038.5|229
1745206200000|2025-04-21 03:30:00|13041.9|13040.3|13037.9|13036.3|13042.2|13040.6|13037.6|13036|180
1745206500000|2025-04-21 03:35:00|13037.7|13036.1|13038.9|13037.3|13039.7|13038.1|13036.9|13035.3|175
1745206800000|2025-04-21 03:40:00|13038.8|13037.2|13036.9|13035.3|13040.8|13039.2|13036.7|13034.4|194
1745207100000|2025-04-21 03:45:00|13037.7|13035.4|13039.6|13037.2|13040.3|13038|13037|13035.3|153
1745207400000|2025-04-21 03:50:00|13039.8|13037.4|13042.1|13040.5|13042.3|13040.7|13038.9|13036.7|128
1745207700000|2025-04-21 03:55:00|13042.2|13040.6|13042.1|13039.7|13042.6|13040.7|13040.5|13038.5|239
1745208000000|2025-04-21 04:00:00|13042.2|13039.8|13045.2|13042.8|13045.4|13043.5|13042.2|13039.8|195
1745208300000|2025-04-21 04:05:00|13044.7|13043.1|13048.3|13046.7|13049.7|13048.1|13044.6|13042.2|194
1745208600000|2025-04-21 04:10:00|13048.4|13046.8|13048.2|13046.6|13049.6|13047.8|13048.1|13046.1|130
1745208900000|2025-04-21 04:15:00|13048.1|13046.5|13044.1|13042.5|13048.8|13047.2|13043.3|13041.7|200
1745209200000|2025-04-21 04:20:00|13044.2|13042.6|13043.3|13041.7|13044.8|13043.2|13042.8|13041.2|134
1745209500000|2025-04-21 04:25:00|13043.2|13041.6|13045.5|13043.9|13046.5|13044.9|13043.1|13041.5|148
1745209800000|2025-04-21 04:30:00|13045.6|13044|13045.2|13043.6|13046.3|13044.4|13044.1|13042.5|125
1745210100000|2025-04-21 04:35:00|13045.1|13043.5|13045|13043.4|13046.3|13044.6|13044.6|13043|92
1745210400000|2025-04-21 04:40:00|13044.9|13043.3|13046.2|13044.6|13047.2|13045.6|13044.6|13043|122
1745210700000|2025-04-21 04:45:00|13046.3|13044.7|13046.3|13044.7|13047.9|13046.3|13045|13043.4|127
1745211000000|2025-04-21 04:50:00|13046.2|13044.6|13045|13043.4|13046.7|13044.7|13044.5|13042.9|147
1745211300000|2025-04-21 04:55:00|13044.9|13043.3|13043.7|13042.1|13045.9|13044.3|13043.5|13041.9|190
1745211600000|2025-04-21 05:00:00|13043.8|13042.2|13043.4|13041.8|13044.4|13042.8|13042.7|13041.1|130
1745211900000|2025-04-21 05:05:00|13043.5|13041.9|13041.4|13039.8|13044|13042.4|13040.7|13039.1|118
1745212200000|2025-04-21 05:10:00|13041.3|13039.7|13041.1|13039.5|13041.5|13039.9|13040.2|13038.6|108
1745212500000|2025-04-21 05:15:00|13041.6|13039.2|13041.4|13039.8|13042.1|13040.5|13040.2|13038.6|97
1745212800000|2025-04-21 05:20:00|13041.7|13040.1|13041.4|13039.8|13042|13040.4|13040.4|13038.8|80
1745213100000|2025-04-21 05:25:00|13041.3|13039.7|13040.7|13039.1|13042.2|13040.3|13040.7|13039.1|74
1745213400000|2025-04-21 05:30:00|13040.8|13039.2|13039.6|13038|13041|13039.4|13038|13036.4|153
1745213700000|2025-04-21 05:35:00|13039.5|13037.9|13040.8|13039.2|13042.4|13040.8|13038.9|13037.3|199
1745214000000|2025-04-21 05:40:00|13041|13039.4|13039.5|13037.1|13041.6|13039.8|13038.8|13036.7|149
1745214300000|2025-04-21 05:45:00|13039.8|13036.8|13038.7|13035.6|13040.1|13037.5|13037.9|13035.3|174
1745214600000|2025-04-21 05:50:00|13038.4|13036|13040.3|13038.7|13041.4|13039.8|13038.3|13035.6|154
1745214900000|2025-04-21 05:55:00|13040.2|13038.6|13036.9|13035.3|13040.2|13038.6|13036.5|13034.9|232
1745215200000|2025-04-21 06:00:00|13037.1|13035.5|13038.1|13036.5|13038.4|13036.8|13036.2|13034.6|229
1745215500000|2025-04-21 06:05:00|13038|13036.4|13038.3|13036.7|13040.3|13038.7|13035.9|13034.3|204
1745215800000|2025-04-21 06:10:00|13038.2|13036.6|13044.1|13042.5|13044.2|13042.6|13036.8|13035.2|203
1745216100000|2025-04-21 06:15:00|13044.2|13042.6|13044.9|13043.3|13046.3|13044.7|13042.1|13040.5|175
1745216400000|2025-04-21 06:20:00|13044.8|13043.2|13048.3|13046.7|13048.4|13046.8|13043.5|13041.9|281
1745216700000|2025-04-21 06:25:00|13048.1|13046.5|13045.6|13044|13049|13047.4|13043.9|13042.3|232
1745217000000|2025-04-21 06:30:00|13045.5|13043.9|13045.9|13044.3|13048|13046.4|13045.4|13043.8|211
1745217300000|2025-04-21 06:35:00|13046|13044.4|13045.5|13043.9|13046.4|13044.8|13043.8|13042.2|208
1745217600000|2025-04-21 06:40:00|13045.4|13043.8|13043.9|13042.3|13045.4|13043.8|13043.1|13041.5|222
1745217900000|2025-04-21 06:45:00|13044|13042.4|13047.1|13045.5|13047.6|13046|13043.4|13041.8|231
1745218200000|2025-04-21 06:50:00|13047|13045.4|13049.3|13047.7|13049.3|13047.7|13044.9|13043.3|174
1745218500000|2025-04-21 06:55:00|13049.2|13047.6|13044.7|13043.1|13050.2|13048.6|13043.1|13041.5|252
1745218800000|2025-04-21 07:00:00|13044.8|13043.2|13043.4|13041.8|13046.8|13045.2|13041.2|13039.6|318
1745219100000|2025-04-21 07:05:00|13044.3|13042.7|13044|13041.6|13045.6|13044|13043.1|13041.1|251
1745219400000|2025-04-21 07:10:00|13043.9|13041.5|13044.4|13042|13046.3|13044.7|13043.2|13041.2|217
1745219700000|2025-04-21 07:15:00|13044.5|13042.1|13043.2|13041.6|13045.2|13043.5|13042.9|13041.3|176
1745220000000|2025-04-21 07:20:00|13043.1|13041.5|13036.7|13034.3|13043.6|13042|13033.8|13032.1|308
1745220300000|2025-04-21 07:25:00|13036.8|13034.4|13035.4|13033|13039.5|13037.4|13035.2|13032.8|263
1745220600000|2025-04-21 07:30:00|13035.5|13033.1|13034.6|13033|13035.6|13034|13031.7|13029.4|224
1745220900000|2025-04-21 07:35:00|13034.5|13032.9|13032.7|13031.1|13034.9|13033.3|13032.2|13030.6|143
1745221200000|2025-04-21 07:40:00|13032.8|13031.2|13024.7|13022.3|13032.8|13031.2|13024.2|13022.1|331
1745221500000|2025-04-21 07:45:00|13024.4|13022|13024.9|13022.5|13028.2|13026.3|13021.5|13019.1|420
1745221800000|2025-04-21 07:50:00|13024.7|13022.3|13026|13023.6|13026.3|13024.2|13023.7|13021.3|259
1745222100000|2025-04-21 07:55:00|13026.1|13023.7|13019.5|13016|13028.8|13026.6|13013.6|13006|475
1745222400000|2025-04-21 08:00:00|13019.7|13016.1|13021.4|13017.9|13022.7|13020.3|13016.9|13014|367
1745222700000|2025-04-21 08:05:00|13021.3|13017.8|13018.1|13014.6|13021.6|13018.5|13017.6|13014.2|278
1745223000000|2025-04-21 08:10:00|13018.2|13014.7|13022.6|13021|13023.2|13021.2|13018.2|13014.7|261
1745223300000|2025-04-21 08:15:00|13022.8|13021.2|13021.6|13020|13027.8|13026.2|13019.2|13016.4|368
1745223600000|2025-04-21 08:20:00|13021.7|13020.1|13026.2|13024.6|13027.9|13025.7|13020.5|13018.9|315
1745223900000|2025-04-21 08:25:00|13026.1|13024.5|13022.5|13020.9|13026.1|13024.5|13020.5|13018.9|298
1745224200000|2025-04-21 08:30:00|13022.4|13020.8|13022.5|13020.9|13025.7|13023.8|13021.3|13019.2|317
1745224500000|2025-04-21 08:35:00|13022.1|13020.5|13017.1|13015.5|13022.9|13021.1|13016|13014.2|266
1745224800000|2025-04-21 08:40:00|13017.2|13015.6|13017.2|13015.6|13019.4|13017.8|13016.5|13014.9|226
1745225100000|2025-04-21 08:45:00|13017.1|13015.5|13016|13014.4|13019.8|13017.4|13014|13012.1|220
1745225400000|2025-04-21 08:50:00|13016.3|13013.9|13022.7|13018.8|13022.7|13019.5|13016.1|13013.7|207
1745225700000|2025-04-21 08:55:00|13022.5|13018.7|13022.2|13020.6|13023.1|13021|13019.8|13017.7|282
1745226000000|2025-04-21 09:00:00|13022.3|13020.7|13024.1|13021.7|13024.6|13022.2|13021.3|13019.1|161
1745226300000|2025-04-21 09:05:00|13024|13021.6|13022.2|13020.6|13024.8|13022.4|13021.8|13019.4|135
1745226600000|2025-04-21 09:10:00|13022|13020.4|13016.9|13014.5|13022.7|13020.8|13016.3|13013.9|232
1745226900000|2025-04-21 09:15:00|13017|13014.6|13017.2|13014.8|13018.6|13016.2|13015.8|13013.3|203
1745227200000|2025-04-21 09:20:00|13017.1|13014.7|13017.2|13014.8|13017.8|13016|13012.1|13009.7|295
1745227500000|2025-04-21 09:25:00|13017.3|13014.9|13021.9|13019.5|13022.2|13019.8|13016.1|13014.5|148
1745227800000|2025-04-21 09:30:00|13021.7|13019.3|13019.6|13017.2|13022.2|13019.8|13018.8|13016.4|192
1745228100000|2025-04-21 09:35:00|13019.8|13017.4|13017.3|13014.9|13020.2|13017.8|13016.1|13013.7|193
1745228400000|2025-04-21 09:40:00|13017.2|13014.8|13020.6|13018.2|13022|13020|13017.2|13014.8|172
1745228700000|2025-04-21 09:45:00|13020.5|13018.1|13024.5|13022.9|13024.6|13023|13019.5|13016.7|196
1745229000000|2025-04-21 09:50:00|13024.6|13023|13025.4|13023.8|13025.6|13024|13024.1|13022.2|162
1745229300000|2025-04-21 09:55:00|13025.6|13024|13028.3|13026.7|13028.8|13027.2|13025.4|13023.8|172
1745229600000|2025-04-21 10:00:00|13028.4|13026.8|13029.4|13027.8|13030.6|13028.8|13028.2|13026.4|162
1745229900000|2025-04-21 10:05:00|13029.5|13027.9|13030.8|13027.6|13031|13028.2|13027.5|13025.7|175
1745230200000|2025-04-21 10:10:00|13031.2|13027.5|13029.2|13027.6|13033.9|13031.1|13029.2|13027.2|220
1745230500000|2025-04-21 10:15:00|13028.9|13027.3|13029|13025.9|13030.4|13028.3|13028.6|13025.9|185
1745230800000|2025-04-21 10:20:00|13028.8|13026.4|13031.6|13029.2|13031.8|13029.4|13028.6|13025.9|115
1745231100000|2025-04-21 10:25:00|13032.6|13028.5|13034.9|13033.3|13035.6|13033.6|13031.6|13028.5|163
1745231400000|2025-04-21 10:30:00|13035.1|13033.5|13035.5|13033.1|13036.9|13035|13033.3|13030.9|177
1745231700000|2025-04-21 10:35:00|13035.7|13033.3|13038.5|13036.1|13038.8|13036.6|13035.3|13032.9|232
1745232000000|2025-04-21 10:40:00|13038.6|13036.2|13043|13040.6|13043.5|13041.1|13037.9|13035.9|126
1745232300000|2025-04-21 10:45:00|13042.9|13040.5|13042.5|13040.9|13044.8|13041.3|13041.9|13039|102
1745232600000|2025-04-21 10:50:00|13043.1|13040.7|13042.1|13040.5|13043.1|13040.8|13038|13035.9|200
1745232900000|2025-04-21 10:55:00|13042.2|13040.6|13043.1|13040.7|13044.5|13042.1|13041.8|13039.4|217
1745233200000|2025-04-21 11:00:00|13043.2|13040.8|13041.2|13038.8|13043.2|13040.8|13040|13038|280
1745233500000|2025-04-21 11:05:00|13041.3|13038.9|13045.1|13043.5|13045.3|13043.7|13041.1|13038.7|278
1745233800000|2025-04-21 11:10:00|13044.8|13043.2|13045.1|13043.5|13045.3|13043.7|13044.3|13042.2|116
1745234100000|2025-04-21 11:15:00|13045.2|13043.6|13041.9|13039.5|13045.9|13044.3|13041.8|13039.4|140
1745234400000|2025-04-21 11:20:00|13042|13039.6|13040.9|13038.5|13042.5|13040.1|13040.5|13038.1|202
1745234700000|2025-04-21 11:25:00|13041.1|13038.7|13042.2|13039.8|13042.8|13040.4|13040.8|13038.4|120
1745235000000|2025-04-21 11:30:00|13042.1|13039.7|13038.7|13036.3|13042.4|13040|13038.3|13035.9|143
1745235300000|2025-04-21 11:35:00|13038.9|13036.5|13036.9|13034.5|13039.5|13037.1|13035.6|13033.3|244
1745235600000|2025-04-21 11:40:00|13036.8|13034.4|13033.6|13031.2|13038.2|13035.8|13033.4|13031|211
1745235900000|2025-04-21 11:45:00|13033.8|13031.4|13035.2|13033.6|13036.1|13034|13033.1|13030.8|210
1745236200000|2025-04-21 11:50:00|13035.4|13033.8|13036.1|13033.7|13037.3|13034.9|13033.7|13031.3|220
1745236500000|2025-04-21 11:55:00|13036|13033.6|13035.8|13034.2|13038.1|13036.1|13033.9|13032.3|207
1745236800000|2025-04-21 12:00:00|13035.7|13034.1|13032.3|13029.9|13036.3|13034.1|13029|13027.1|401
1745237100000|2025-04-21 12:05:00|13032.2|13029.8|13034.6|13032.2|13034.7|13032.3|13031.4|13029.2|258
1745237400000|2025-04-21 12:10:00|13034.5|13032.1|13038.8|13036.4|13039.1|13036.7|13034.1|13032.1|223
1745237700000|2025-04-21 12:15:00|13038.6|13036.2|13030.7|13029.1|13038.6|13036.2|13030.7|13029.1|310
1745238000000|2025-04-21 12:20:00|13030.9|13029.3|13037.3|13034.9|13037.5|13035.3|13030.5|13028.9|343
1745238300000|2025-04-21 12:25:00|13036.5|13035.1|13039.3|13037.7|13040|13038.1|13036.5|13034.8|271
1745238600000|2025-04-21 12:30:00|13039.6|13038|13038.1|13036.5|13040.8|13038.7|13036.6|13035|337
1745238900000|2025-04-21 12:35:00|13038.3|13036.7|13038.3|13034.5|13040|13037.4|13037.8|13034.4|211
1745239200000|2025-04-21 12:40:00|13038.4|13034.6|13036.6|13034.2|13040.3|13036.3|13036.6|13034.1|177
1745239500000|2025-04-21 12:45:00|13036.8|13034.4|13030.9|13029.3|13037.2|13034.5|13030.8|13029|404
1745239800000|2025-04-21 12:50:00|13031.1|13029.5|13031.5|13028.5|13032.4|13030.4|13028.4|13025.5|391
1745240100000|2025-04-21 12:55:00|13031.3|13028.9|13027.3|13025.7|13031.8|13028.9|13027|13025.2|327
1745240400000|2025-04-21 13:00:00|13027.2|13025.6|13027.4|13025.8|13029.9|13028.3|13026.2|13024.4|417
1745240700000|2025-04-21 13:05:00|13027.3|13025.7|13029|13027.4|13030.7|13029|13026.6|13024.9|290
1745241000000|2025-04-21 13:10:00|13028.8|13027.2|13027.3|13024.9|13030.4|13028.6|13025.4|13022.5|289
1745241300000|2025-04-21 13:15:00|13027.4|13025|13031.4|13028.4|13032.4|13030.1|13027|13024.8|372
1745241600000|2025-04-21 13:20:00|13031.3|13028.9|13034.6|13033|13035.3|13033.3|13031.3|13028.9|323
1745241900000|2025-04-21 13:25:00|13034.8|13033.2|13038.5|13034.4|13039.7|13036.3|13034.7|13031.9|375
1745242200000|2025-04-21 13:30:00|13038.2|13034.3|13040.1|13038.5|13040.9|13039.3|13036.4|13032.4|466
1745242500000|2025-04-21 13:35:00|13040.2|13038.6|13035.9|13034.3|13040.9|13038.9|13034.6|13032.2|380
1745242800000|2025-04-21 13:40:00|13035.8|13034.2|13033.8|13030|13038.6|13036.6|13032.3|13029.5|433
1745243100000|2025-04-21 13:45:00|13033.7|13030.3|13029.6|13028|13035.1|13031.4|13028.5|13026.6|314
1745243400000|2025-04-21 13:50:00|13030|13027.6|13029.7|13027.3|13031.1|13028.9|13028.1|13026|377
1745243700000|2025-04-21 13:55:00|13029.8|13027.4|13031.3|13028.9|13032.2|13030.3|13029.6|13027.2|204
1745244000000|2025-04-21 14:00:00|13031.4|13029|13036.5|13034.1|13036.6|13034.2|13029.3|13027.3|322
1745244300000|2025-04-21 14:05:00|13036.7|13034.3|13033.2|13030.8|13037.6|13035.5|13033|13030.6|346
1745244600000|2025-04-21 14:10:00|13033.1|13030.7|13040.6|13038.2|13041|13038.7|13032.1|13029.8|323
1745244900000|2025-04-21 14:15:00|13040.7|13038.3|13038|13035.6|13042|13040.3|13036.7|13034.3|325
1745245200000|2025-04-21 14:20:00|13038.1|13036.5|13034.5|13032.9|13040.2|13038.6|13034.3|13032.6|294
1745245500000|2025-04-21 14:25:00|13035.1|13032.7|13034.4|13032|13036.1|13034|13033.2|13031.3|364
1745245800000|2025-04-21 14:30:00|13034|13031.6|13039.1|13036.7|13039.4|13037|13032.8|13030.8|340
1745246100000|2025-04-21 14:35:00|13039|13036.6|13038.9|13037.3|13040.7|13039|13035.7|13033.9|359
1745246400000|2025-04-21 14:40:00|13039.1|13037.5|13039.4|13037.8|13040.5|13038.9|13037.8|13035.7|269
1745246700000|2025-04-21 14:45:00|13039.5|13037.9|13040.6|13036.5|13043.1|13041.5|13038.4|13035.4|344
1745247000000|2025-04-21 14:50:00|13040.5|13036.4|13040.6|13036.2|13043.5|13039.3|13039.3|13035.8|343
1745247300000|2025-04-21 14:55:00|13040.5|13036.1|13042|13039.6|13042.5|13039.8|13039.8|13036.1|363
1745247600000|2025-04-21 15:00:00|13041.7|13039.3|13044.6|13040.3|13046|13042.8|13041.7|13039.2|246
1745247900000|2025-04-21 15:05:00|13044.8|13040.4|13048.6|13044.2|13050.5|13047.2|13044.2|13040.3|267
1745248200000|2025-04-21 15:10:00|13048.5|13044.4|13050|13045.4|13050|13046.3|13047.6|13044|323
1745248500000|2025-04-21 15:15:00|13049.9|13045.3|13050.6|13046.5|13051.9|13049|13048.6|13044.3|220
1745248800000|2025-04-21 15:20:00|13050.4|13046.3|13050.8|13047.7|13051.8|13048.5|13049.8|13045.8|129
1745249100000|2025-04-21 15:25:00|13050.9|13047.9|13044.9|13043.3|13050.9|13047.9|13044|13042|294
1745249400000|2025-04-21 15:30:00|13044.8|13043.2|13044.3|13041.9|13046.9|13044.5|13042.7|13040.5|378
1745249700000|2025-04-21 15:35:00|13044.4|13042|13044.4|13042|13047|13044.6|13043.7|13041.4|260
1745250000000|2025-04-21 15:40:00|13044.7|13042.3|13045.3|13042.9|13046.7|13044.3|13044|13041.7|319
1745250300000|2025-04-21 15:45:00|13045.2|13042.8|13041.6|13039.2|13046.4|13044.2|13040.9|13038.8|412
1745250600000|2025-04-21 15:50:00|13041.8|13039.4|13045.3|13042.9|13046.1|13044.2|13041.6|13039.2|292
1745250900000|2025-04-21 15:55:00|13045.1|13042.7|13044.2|13041.8|13047.1|13045|13043|13041.1|316
1745251200000|2025-04-21 16:00:00|13043.8|13042.2|13046.5|13044.1|13047.9|13045.9|13043.8|13041.6|252
1745251500000|2025-04-21 16:05:00|13046.4|13044|13047.5|13045.1|13047.7|13045.3|13046|13043.6|102
1745251800000|2025-04-21 16:10:00|13047.4|13045|13045.3|13042.9|13049.1|13046.7|13044|13042|232
1745252100000|2025-04-21 16:15:00|13045.2|13042.8|13044.8|13042.4|13047|13045.1|13044|13041.6|296
1745252400000|2025-04-21 16:20:00|13044.9|13042.5|13046.5|13042.4|13046.7|13042.6|13043.4|13040.2|175
1745252700000|2025-04-21 16:25:00|13046.7|13042.1|13047.1|13044.7|13047.7|13045.3|13045.9|13041.6|137
1745253000000|2025-04-21 16:30:00|13047|13044.6|13048.2|13045.8|13048.4|13046|13045.4|13043|157
1745253300000|2025-04-21 16:35:00|13048.1|13045.7|13049.3|13046.9|13049.9|13047.8|13047.4|13045|225
1745253600000|2025-04-21 16:40:00|13049.2|13046.8|13050.6|13045.9|13051|13047.5|13049.1|13045.4|188
1745253900000|2025-04-21 16:45:00|13050.4|13046.3|13049.7|13045.4|13052.8|13047.2|13049.7|13043.9|110
1745254200000|2025-04-21 16:50:00|13049.8|13045.6|13047.9|13044.3|13050.9|13047|13047.2|13043.5|173
1745254500000|2025-04-21 16:55:00|13047.7|13044.2|13049|13045.6|13049.6|13046.2|13047.2|13043|208
1745254800000|2025-04-21 17:00:00|13049.1|13045.8|13054.4|13050.4|13054.6|13051|13048.7|13045.5|329
1745255100000|2025-04-21 17:05:00|13054.5|13050.5|13053.6|13049.5|13054.8|13050.6|13051.4|13047.7|152
1745255400000|2025-04-21 17:10:00|13053.8|13049.7|13057.2|13053.5|13057.7|13054|13053.6|13049.4|144
1745255700000|2025-04-21 17:15:00|13057.4|13053.6|13057.2|13054.8|13058.9|13055.5|13056.9|13053.2|168
1745256000000|2025-04-21 17:20:00|13057.1|13054.7|13056.8|13054.4|13057.3|13055.5|13055.5|13053.8|130
1745256300000|2025-04-21 17:25:00|13056.5|13054.9|13056.7|13054.3|13058|13056.3|13055.6|13053.4|121
1745256600000|2025-04-21 17:30:00|13056.6|13054.2|13057.6|13053.4|13057.6|13054.7|13054.5|13052.5|131
1745256900000|2025-04-21 17:35:00|13057.4|13053.2|13054.2|13051.8|13057.6|13053.2|13053.7|13051.3|98
1745257200000|2025-04-21 17:40:00|13054.1|13051.7|13056.2|13053.8|13056.7|13054.3|13054|13051.4|109
1745257500000|2025-04-21 17:45:00|13055.9|13053.5|13056|13053.6|13057.2|13054.8|13055.3|13053.4|109
1745257800000|2025-04-21 17:50:00|13055.8|13053.4|13051.5|13049.1|13055.8|13053.4|13051.3|13048.9|180
1745258100000|2025-04-21 17:55:00|13051.6|13049.2|13050.2|13047.8|13052.6|13049.6|13049.3|13047.4|122
1745258400000|2025-04-21 18:00:00|13050.1|13047.7|13050.9|13048.5|13051.2|13048.9|13049|13047.2|277
1745258700000|2025-04-21 18:05:00|13050.8|13048.4|13050.2|13047.8|13051.9|13050.1|13049.6|13047.2|243
1745259000000|2025-04-21 18:10:00|13050.3|13047.9|13050.9|13048.5|13051.3|13049.6|13049.1|13046.9|226
1745259300000|2025-04-21 18:15:00|13050.8|13048.4|13050.1|13046.7|13051.3|13048.8|13049.6|13046.7|220
1745259600000|2025-04-21 18:20:00|13050.2|13046.6|13049.3|13046.1|13050.9|13047.2|13048.2|13045.3|240
1745259900000|2025-04-21 18:25:00|13049.4|13046.3|13049.1|13046.7|13050.9|13048.5|13048.9|13046.3|196
1745260200000|2025-04-21 18:30:00|13049|13046.6|13048.4|13046|13049.9|13047.5|13047.1|13044.7|258
1745260500000|2025-04-21 18:35:00|13048.3|13045.9|13046.8|13044.4|13048.8|13046.7|13046|13043.8|221
1745260800000|2025-04-21 18:40:00|13046.7|13044.3|13048.1|13045.7|13048.2|13045.8|13045.8|13043.4|202
1745261100000|2025-04-21 18:45:00|13048|13045.6|13046|13043.6|13048.5|13046.1|13044.3|13042.4|232
1745261400000|2025-04-21 18:50:00|13045.9|13043.5|13046.7|13044.3|13048.1|13045.7|13045.8|13043.4|200
1745261700000|2025-04-21 18:55:00|13046.6|13044.2|13045.5|13043.9|13047.3|13045|13045.2|13043.3|238
1745262000000|2025-04-21 19:00:00|13045.6|13044|13043.3|13040.9|13047.2|13044.8|13042.7|13040.3|420
1745262300000|2025-04-21 19:05:00|13043.2|13040.8|13042.9|13040.5|13044.6|13042.2|13042.7|13040.3|227
1745262600000|2025-04-21 19:10:00|13043|13040.6|13045.9|13043.5|13047.3|13044.9|13042.9|13040.5|244
1745262900000|2025-04-21 19:15:00|13046|13043.6|13048.5|13046.1|13048.5|13046.1|13044.9|13042.5|211
1745263200000|2025-04-21 19:20:00|13048.4|13046|13048.9|13046.5|13049.3|13046.9|13048.1|13045.7|154
1745263500000|2025-04-21 19:25:00|13048.8|13046.4|13049.5|13047.1|13049.7|13047.3|13048.3|13045.9|140
1745263800000|2025-04-21 19:30:00|13049.4|13047|13049.2|13046.8|13049.5|13047.7|13048.3|13045.9|144
1745264100000|2025-04-21 19:35:00|13049.3|13046.9|13049.8|13045.9|13050.2|13047|13048.7|13045.2|249
1745264400000|2025-04-21 19:40:00|13049.7|13046.3|13050.3|13045.9|13050.9|13048|13049.3|13045.4|270
1745264700000|2025-04-21 19:45:00|13049.8|13046.2|13047.5|13043.7|13050.8|13047|13046.3|13043.6|282
1745265000000|2025-04-21 19:50:00|13047.6|13044.1|13045.6|13042.4|13047.7|13044.3|13045|13041.1|338
1745265300000|2025-04-21 19:55:00|13045.7|13042.7|13047.5|13045.1|13047.5|13045.1|13044.5|13041.4|399
1745265600000|2025-04-21 20:00:00|13047.4|13045|13047.4|13044.3|13047.6|13045.6|13046.8|13043.4|86
1745265900000|2025-04-21 20:05:00|13047.2|13044.1|13051.6|13047.4|13051.9|13047.7|13046.9|13043.7|96
1745266200000|2025-04-21 20:10:00|13051.8|13047.5|13052.5|13050.9|13053.5|13051|13051.1|13046.4|65
1745266500000|2025-04-21 20:15:00|13052.4|13050.8|13053.4|13051|13053.6|13051|13052.3|13049.4|81
1745266800000|2025-04-21 20:20:00|13053.3|13050.9|13053.2|13050.8|13056.5|13051.3|13053.1|13048.1|68
1745267100000|2025-04-21 20:25:00|13053.5|13050.4|13053.7|13050.2|13054.3|13051.9|13053.4|13050.2|71
1745267400000|2025-04-21 20:30:00|13054.5|13051.2|13053.7|13051.3|13057|13051.9|13053.3|13048.6|60
1745267700000|2025-04-21 20:35:00|13053.8|13051.4|13053.6|13051.2|13056.8|13051.8|13053.2|13048.5|69
1745268000000|2025-04-21 20:40:00|13053.7|13050.4|13053.3|13050.9|13057.2|13051.3|13053.2|13047|48
1745268300000|2025-04-21 20:45:00|13053.2|13050.8|13052.6|13050.2|13057|13050.8|13052.6|13046.3|44
1745268600000|2025-04-21 20:50:00|13052.3|13049.9|13052.2|13049.8|13056|13050|13052|13045.8|25
1745268900000|2025-04-21 20:55:00|13051.9|13048.7|13051.6|13035.6|13054.6|13048.7|13044.4|13028.4|93
1745269200000|2025-04-21 21:00:00|13048.4|13032.4|13045.1|13029.1|13050.4|13034.4|13042.7|13026.7|10
1745269500000|2025-04-21 21:05:00|13049.3|13033.3|13047.9|13031.9|13051.9|13035.9|13047|13031|5
1745269800000|2025-04-21 21:10:00|13047.8|13031.8|13047.6|13031.6|13050.2|13034.2|13042.9|13026.9|22
1745270100000|2025-04-21 21:15:00|13051.9|13035.9|13047.8|13031.8|13051.9|13035.9|13043.4|13027.4|95
1745270400000|2025-04-21 21:20:00|13047.9|13031.9|13050.2|13034.2|13054.1|13038.1|13044.3|13028.3|133
1745270700000|2025-04-21 21:25:00|13051.6|13035.6|13050.2|13034.2|13053.8|13037.8|13049.1|13033.1|129
1745271000000|2025-04-21 21:30:00|13051.3|13035.3|13054.3|13038.3|13054.5|13038.5|13050.8|13034.8|146
1745271300000|2025-04-21 21:35:00|13052.7|13036.7|13052.5|13036.5|13054.8|13038.8|13051.1|13035.1|131
1745271600000|2025-04-21 21:40:00|13052.7|13036.7|13053.5|13037.5|13054.8|13038.8|13052.4|13036.4|92
1745271900000|2025-04-21 21:45:00|13054|13038|13052.8|13036.8|13055|13039|13052|13036|98
1745272200000|2025-04-21 21:50:00|13052.5|13036.5|13052.5|13036.5|13053.6|13037.6|13051.6|13035.6|105
1745272500000|2025-04-21 21:55:00|13052.3|13036.3|13053.2|13037.2|13053.7|13037.7|13050.7|13034.7|103
1745272800000|2025-04-21 22:00:00|13051.5|13035.5|13053.5|13037.5|13059.8|13043.8|13051.5|13035.5|138
1745273100000|2025-04-21 22:05:00|13054.7|13038.7|13054.5|13038.5|13054.8|13038.8|13052.7|13036.7|136
1745273400000|2025-04-21 22:10:00|13054.7|13038.7|13054.5|13038.5|13054.8|13038.8|13054|13038|57
1745273700000|2025-04-21 22:15:00|13054.4|13038.4|13054.6|13038.6|13054.9|13038.9|13054.4|13038.4|23
1745274000000|2025-04-21 22:20:00|13054.4|13038.4|13055.3|13039.3|13055.7|13039.7|13054.4|13038.4|33
1745274300000|2025-04-21 22:25:00|13055.2|13039.2|13053.9|13037.9|13055.3|13039.3|13053.8|13037.8|35
1745274600000|2025-04-21 22:30:00|13053.8|13037.8|13055|13039|13055.4|13039.4|13053.8|13037.8|24
1745274900000|2025-04-21 22:35:00|13055.3|13039.3|13055.3|13039.3|13055.9|13039.9|13055.2|13039.2|26
1745275200000|2025-04-21 22:40:00|13055.5|13039.5|13055.4|13039.4|13055.8|13039.8|13053.9|13037.9|116
1745275500000|2025-04-21 22:45:00|13055.3|13039.3|13052.5|13036.5|13055.5|13039.5|13052.3|13036.3|131
1745275800000|2025-04-21 22:50:00|13052.4|13036.4|13048.6|13036.5|13052.6|13036.7|13045.8|13034.6|62
1745276100000|2025-04-21 22:55:00|13049.5|13036.4|13049.3|13036.3|13050.4|13037.3|13047.6|13035.3|102
1745276400000|2025-04-21 23:00:00|13048.9|13035.9|13051.4|13042.5|13053.6|13044.2|13047.6|13035.7|92
1745276700000|2025-04-21 23:05:00|13051.3|13042.4|13051.4|13045.2|13052.4|13045.5|13049.6|13042.4|71
1745277000000|2025-04-21 23:10:00|13051.7|13045.3|13050.2|13045|13052.2|13046.8|13049.7|13044.1|120
1745277300000|2025-04-21 23:15:00|13050.7|13044.8|13050.6|13046.2|13051.3|13046.8|13049.7|13044.4|90
1745277600000|2025-04-21 23:20:00|13050.9|13046.1|13050.5|13046.8|13051.5|13047.2|13050.2|13045.3|54
1745277900000|2025-04-21 23:25:00|13051.1|13046.4|13048.6|13043.5|13051.3|13046.5|13047.6|13042.4|125
1745278200000|2025-04-21 23:30:00|13048.5|13043.4|13048.8|13044.6|13050.6|13045.8|13048.5|13043.3|133
1745278500000|2025-04-21 23:35:00|13048.7|13044.5|13050.6|13046.3|13051.2|13046.4|13048.1|13043.2|75
1745278800000|2025-04-21 23:40:00|13051.3|13046.1|13053|13048.8|13054.4|13049.4|13051.3|13046.1|88
1745279100000|2025-04-21 23:45:00|13053.4|13049.1|13054.5|13049.5|13058|13053.7|13053.4|13049.1|140
1745279400000|2025-04-21 23:50:00|13054.3|13049.3|13052.8|13051.2|13054.7|13052.5|13051.5|13046.6|211
1745279700000|2025-04-21 23:55:00|13053|13051.4|13049.7|13048.1|13053.1|13051.5|13049.4|13047.3|217
1745280000000|2025-04-22 00:00:00|13049.4|13047.8|13053.8|13050.7|13055.9|13053.5|13049.4|13046.7|368
1745280300000|2025-04-22 00:05:00|13053.9|13050.8|13055.4|13053|13055.7|13053.3|13052|13049.7|237
1745280600000|2025-04-22 00:10:00|13055.5|13053.1|13057.3|13054.3|13058.5|13056|13052.5|13050.1|258
1745280900000|2025-04-22 00:15:00|13057.4|13054.7|13053.6|13052|13057.8|13055.4|13053.5|13051.9|230
1745281200000|2025-04-22 00:20:00|13054.3|13052.7|13057.8|13056.2|13058|13056.4|13053.9|13052.3|241
1745281500000|2025-04-22 00:25:00|13057.9|13056.3|13058.3|13056.7|13060.2|13058.6|13056.2|13054.6|163
1745281800000|2025-04-22 00:30:00|13058.2|13056.6|13064.5|13062.9|13064.5|13062.9|13056.8|13055.2|165
1745282100000|2025-04-22 00:35:00|13064.7|13063.1|13065.9|13064.3|13067.6|13066|13064|13062|184
1745282400000|2025-04-22 00:40:00|13065.8|13064.2|13063.7|13060.6|13066.3|13064.7|13062.6|13060.6|193
1745282700000|2025-04-22 00:45:00|13063.6|13061.2|13064.3|13062.7|13065.1|13062.8|13063.5|13060.8|155
1745283000000|2025-04-22 00:50:00|13064.4|13062.8|13074.1|13070.6|13074.5|13071.3|13064.4|13062.8|194
1745283300000|2025-04-22 00:55:00|13074.3|13070.8|13062.5|13060.9|13074.3|13070.8|13061.9|13060.3|266
1745283600000|2025-04-22 01:00:00|13062.4|13060.8|13056.6|13055|13062.5|13060.9|13053.4|13051.8|263
1745283900000|2025-04-22 01:05:00|13056.5|13054.9|13058.8|13057.2|13060.7|13058.3|13054.4|13052.7|185
1745284200000|2025-04-22 01:10:00|13058.6|13057|13060.4|13058.8|13064|13062.4|13058.4|13056.7|224
1745284500000|2025-04-22 01:15:00|13060.8|13059.2|13063.6|13061.2|13066|13064.4|13060.4|13057.2|275
1745284800000|2025-04-22 01:20:00|13063.7|13061.3|13064.2|13062.6|13064.7|13062.8|13059.9|13058.3|233
1745285100000|2025-04-22 01:25:00|13064.3|13062.7|13060.2|13058.6|13068.1|13066.5|13059.8|13058.2|348
1745285400000|2025-04-22 01:30:00|13060.3|13058.7|13057.9|13056.3|13060.7|13059.1|13055.3|13053.7|323
1745285700000|2025-04-22 01:35:00|13058|13056.4|13053.8|13052.2|13058.8|13057.2|13053.5|13051.9|257
1745286000000|2025-04-22 01:40:00|13053.9|13052.3|13057.7|13056.1|13058.6|13057|13053.5|13051.9|207
1745286300000|2025-04-22 01:45:00|13057.8|13056.2|13061.5|13058.3|13061.5|13059.6|13055.4|13053.8|195
1745286600000|2025-04-22 01:50:00|13061.7|13058.4|13060.7|13059.1|13061.7|13059.1|13057.1|13055.5|210
1745286900000|2025-04-22 01:55:00|13060.6|13059|13058.3|13056.7|13061.3|13059.7|13055.8|13053.6|266
1745287200000|2025-04-22 02:00:00|13058.2|13056.6|13061.4|13059|13061.9|13060.1|13056.3|13054.7|224
1745287500000|2025-04-22 02:05:00|13061.1|13059.5|13058.1|13056.5|13061.2|13059.6|13058.1|13056.5|124
1745287800000|2025-04-22 02:10:00|13058.2|13056.6|13053.4|13051.8|13059.6|13058|13053.2|13051.3|159
1745288100000|2025-04-22 02:15:00|13053.5|13051.9|13051.4|13049.8|13055.6|13054|13050.4|13048.8|207
1745288400000|2025-04-22 02:20:00|13051.3|13049.7|13049.6|13048|13051.8|13050.2|13047.9|13046.3|169
1745288700000|2025-04-22 02:25:00|13049.8|13048.2|13054|13052.4|13055.9|13054.3|13049.8|13048.2|212
1745289000000|2025-04-22 02:30:00|13054.1|13052.5|13054.6|13053|13055.5|13053.9|13052.8|13051.2|195
1745289300000|2025-04-22 02:35:00|13054.7|13053.1|13054.6|13053|13055.6|13053.3|13052.3|13050.7|71
1745289600000|2025-04-22 02:40:00|13054.4|13052.8|13054.6|13053|13057.6|13056|13051.9|13050.3|190
1745289900000|2025-04-22 02:45:00|13054.7|13053.1|13059.4|13057.8|13060.4|13058.8|13054.6|13053|169
1745290200000|2025-04-22 02:50:00|13058.7|13057.1|13055.7|13054.1|13058.9|13057.3|13053.9|13052.3|127
1745290500000|2025-04-22 02:55:00|13055.6|13054|13051.7|13050.1|13055.6|13054|13050.9|13049.3|175
1745290800000|2025-04-22 03:00:00|13051.8|13050.2|13043.1|13041.5|13053.2|13051.6|13041.7|13040.1|364
1745291100000|2025-04-22 03:05:00|13043|13041.4|13044.5|13042.9|13047.8|13045.3|13041.9|13040.3|281
1745291400000|2025-04-22 03:10:00|13044.4|13042.8|13042.2|13040.6|13044.5|13042.9|13038.5|13036.9|296
1745291700000|2025-04-22 03:15:00|13042.3|13040.7|13041.5|13039.9|13045.5|13043.7|13040.3|13038.7|255
1745292000000|2025-04-22 03:20:00|13041.6|13040|13041.1|13039.5|13042.3|13040.7|13038.5|13036.9|196
1745292300000|2025-04-22 03:25:00|13041|13039.4|13042.3|13040.7|13043.4|13041.8|13040.6|13039|186
1745292600000|2025-04-22 03:30:00|13042.4|13040.8|13045.3|13043.7|13048.7|13047.1|13042.4|13040.8|200
1745292900000|2025-04-22 03:35:00|13045.2|13043.6|13043.2|13041.6|13045.3|13043.7|13043|13041.4|149
1745293200000|2025-04-22 03:40:00|13043.1|13041.5|13043.3|13041.7|13043.9|13042|13042.2|13040.6|119
1745293500000|2025-04-22 03:45:00|13043.2|13041.6|13042.7|13041.1|13044.1|13042.4|13041|13039|129
1745293800000|2025-04-22 03:50:00|13042.5|13040.9|13048.8|13047.2|13049.3|13047.7|13042.4|13040.8|259
1745294100000|2025-04-22 03:55:00|13048.6|13047|13047.8|13046.2|13049.4|13047.8|13047.3|13045.1|197
1745294400000|2025-04-22 04:00:00|13048.3|13045.9|13048.4|13046|13048.7|13047.1|13045.5|13043.7|154
1745294700000|2025-04-22 04:05:00|13048.5|13046.1|13045|13042.6|13049.1|13046.7|13043.2|13040.9|217
1745295000000|2025-04-22 04:10:00|13044.9|13042.5|13046.4|13044|13047.1|13045.1|13043.9|13042|133
1745295300000|2025-04-22 04:15:00|13046.5|13044.1|13044.8|13042.4|13047.9|13045.6|13044.5|13042.1|141
1745295600000|2025-04-22 04:20:00|13044.9|13042.5|13048|13046.4|13048.4|13046.4|13044.5|13042.4|106
1745295900000|2025-04-22 04:25:00|13047.9|13046.3|13046.8|13044.4|13049|13046.6|13045.4|13043.8|146
1745296200000|2025-04-22 04:30:00|13046.9|13044.5|13048.7|13046.3|13049.9|13047.5|13046.9|13044.5|137
1745296500000|2025-04-22 04:35:00|13048.8|13046.4|13049.6|13047.2|13050.1|13047.7|13047.3|13044.9|160
1745296800000|2025-04-22 04:40:00|13049.7|13047.3|13050.3|13048.7|13052.5|13050.5|13049.2|13047.3|136
1745297100000|2025-04-22 04:45:00|13050.5|13048.9|13051.2|13049.6|13052.3|13050.1|13050.3|13048.4|71
1745297400000|2025-04-22 04:50:00|13051|13049.4|13051.2|13049.6|13052|13050.2|13050.4|13048.5|41
1745297700000|2025-04-22 04:55:00|13051.1|13049.5|13052.3|13050.7|13052.5|13050.9|13050.3|13048.7|61
1745298000000|2025-04-22 05:00:00|13052.2|13050.6|13048.9|13047.3|13052.4|13050.8|13048.7|13046.7|99
1745298300000|2025-04-22 05:05:00|13049|13047.4|13054.1|13052.5|13054.2|13052.6|13049|13047.4|137
1745298600000|2025-04-22 05:10:00|13054.2|13052.6|13053.1|13051.5|13059.4|13057.8|13052.9|13051.3|252
1745298900000|2025-04-22 05:15:00|13053.2|13051.6|13048.3|13046.7|13053.6|13052|13048.3|13046.7|121
1745299200000|2025-04-22 05:20:00|13048.2|13046.6|13048.6|13047|13049.5|13047.9|13044.1|13042.5|169
1745299500000|2025-04-22 05:25:00|13048.5|13046.9|13044.2|13042.6|13048.6|13047|13043.2|13040.9|350
1745299800000|2025-04-22 05:30:00|13044.1|13042.5|13052.5|13050.1|13052.6|13050.6|13043.5|13041.9|255
1745300100000|2025-04-22 05:35:00|13052.6|13050.2|13056.3|13054.7|13057.6|13055.5|13052.4|13049.6|290
1745300400000|2025-04-22 05:40:00|13056.4|13054.8|13053.1|13051.5|13057.8|13056.2|13053.1|13051.5|147
1745300700000|2025-04-22 05:45:00|13053.3|13051.7|13048.2|13045.8|13054.1|13051.7|13046.2|13044.2|303
1745301000000|2025-04-22 05:50:00|13048.1|13045.7|13049.7|13047.3|13050.2|13048.5|13043.9|13042.3|310
1745301300000|2025-04-22 05:55:00|13049.8|13047.4|13046.1|13043.7|13050.4|13048.7|13045.6|13043.3|274
1745301600000|2025-04-22 06:00:00|13045.9|13043.5|13046.7|13044.3|13050|13048.4|13045.3|13043|328
1745301900000|2025-04-22 06:05:00|13046.8|13044.4|13046.2|13043.8|13047.2|13045|13043.7|13041.9|266
1745302200000|2025-04-22 06:10:00|13045.8|13044.2|13047.4|13045.8|13048.9|13046.7|13044.4|13042.3|306
1745302500000|2025-04-22 06:15:00|13048.2|13046.6|13050.8|13049.2|13051.5|13049.9|13047.1|13045.5|237
1745302800000|2025-04-22 06:20:00|13050.9|13049.3|13054.1|13051.7|13054.3|13052.5|13050.4|13048|261
1745303100000|2025-04-22 06:25:00|13054.2|13051.8|13053.3|13050.9|13055.2|13053.5|13052.6|13050.6|261
1745303400000|2025-04-22 06:30:00|13053.1|13050.7|13057.6|13056|13058.5|13056.1|13052.9|13050.5|294
1745303700000|2025-04-22 06:35:00|13058|13056.4|13064.2|13062.6|13065.3|13063.7|13058|13056.1|289
1745304000000|2025-04-22 06:40:00|13064|13062.4|13061.3|13059.7|13064.6|13063|13060.3|13058.3|270
1745304300000|2025-04-22 06:45:00|13061.4|13059.8|13059.8|13058.2|13063.4|13061|13059.1|13057.1|275
1745304600000|2025-04-22 06:50:00|13059.7|13058.1|13064.2|13062.6|13065.8|13064.2|13059|13057|249
1745304900000|2025-04-22 06:55:00|13064.3|13062.7|13068.6|13067|13070.7|13069.1|13064.3|13062.7|457
1745305200000|2025-04-22 07:00:00|13068.4|13066.8|13070.6|13069|13071.5|13069.9|13067.5|13065.9|408
1745305500000|2025-04-22 07:05:00|13070.7|13069.1|13068.5|13066.1|13071.9|13070.3|13064.9|13063.3|356
1745305800000|2025-04-22 07:10:00|13068.6|13066.2|13066.7|13064.3|13069.1|13067|13064.3|13062.7|349
1745306100000|2025-04-22 07:15:00|13066.8|13064.4|13063.4|13061.8|13066.9|13064.7|13062.3|13060.7|243
1745306400000|2025-04-22 07:20:00|13063.5|13061.9|13060.6|13058.2|13064.5|13062.9|13059.9|13058.2|233
1745306700000|2025-04-22 07:25:00|13060.5|13058.1|13061.8|13060.2|13064.2|13061.8|13060.2|13058|277
1745307000000|2025-04-22 07:30:00|13061.9|13060.3|13058.8|13057.2|13062.4|13060.8|13058.8|13056.7|218
1745307300000|2025-04-22 07:35:00|13059|13057.4|13065.6|13064|13065.6|13064|13058.7|13057.1|236
1745307600000|2025-04-22 07:40:00|13065.7|13064.1|13071|13069.4|13072.8|13071.1|13065.5|13063.9|323
1745307900000|2025-04-22 07:45:00|13071.1|13069.5|13070.8|13069.2|13074.9|13072.9|13070.5|13068.9|256
1745308200000|2025-04-22 07:50:00|13070.7|13069.1|13068.9|13067.3|13071.5|13069.9|13067|13065.4|287
1745308500000|2025-04-22 07:55:00|13068.5|13066.9|13065.6|13064|13070.2|13068.6|13065.4|13063.7|294
1745308800000|2025-04-22 08:00:00|13065.3|13063.7|13069.7|13067.3|13069.8|13067.4|13061.6|13059.6|319
1745309100000|2025-04-22 08:05:00|13069.6|13067.2|13066.6|13064.2|13069.6|13067.2|13063.4|13061.8|208
1745309400000|2025-04-22 08:10:00|13066.4|13064|13060.7|13059.1|13067|13064.6|13060.5|13058.9|198
1745309700000|2025-04-22 08:15:00|13060.8|13059.2|13064.6|13062.2|13066.1|13063.7|13060.3|13058.7|221
1745310000000|2025-04-22 08:20:00|13064.7|13062.3|13061.3|13059.7|13065.3|13063.7|13061.2|13059.6|217
1745310300000|2025-04-22 08:25:00|13061.4|13059.8|13059.3|13057.7|13061.6|13060|13056.4|13054.8|216
1745310600000|2025-04-22 08:30:00|13059.5|13057.9|13056.9|13055.3|13060.1|13058.5|13056.5|13054.9|255
1745310900000|2025-04-22 08:35:00|13057.1|13055.5|13064.2|13061.8|13064.8|13062|13056.8|13055.2|238
1745311200000|2025-04-22 08:40:00|13064|13061.6|13065.7|13064.1|13065.9|13064.3|13063|13060.6|201
1745311500000|2025-04-22 08:45:00|13065.8|13064.2|13062.4|13060.8|13067.2|13065.6|13061.9|13060.2|231
1745311800000|2025-04-22 08:50:00|13062.3|13060.7|13066.5|13062.5|13066.6|13063.7|13061.4|13059.8|267
1745312100000|2025-04-22 08:55:00|13066.6|13062.7|13065.9|13064.3|13067.8|13065.8|13063.9|13061.5|297
1745312400000|2025-04-22 09:00:00|13066.1|13064.5|13066.8|13064.4|13069.1|13067.5|13065.9|13064.3|246
1745312700000|2025-04-22 09:05:00|13066.9|13064.5|13061.5|13059.9|13069.1|13067.3|13061.5|13059.9|200
1745313000000|2025-04-22 09:10:00|13061.6|13060|13059.2|13057.6|13061.7|13060.1|13057.4|13055.8|185
1745313300000|2025-04-22 09:15:00|13059|13057.4|13061.3|13059.7|13062.9|13061.3|13059|13057.4|258
1745313600000|2025-04-22 09:20:00|13061.2|13059.6|13063.7|13062.1|13064.9|13063.3|13059.8|13058.2|279
1745313900000|2025-04-22 09:25:00|13063.6|13062|13063.7|13062.1|13064|13062.4|13059.8|13058.2|246
1745314200000|2025-04-22 09:30:00|13063.5|13061.9|13062.3|13060.7|13064.2|13062.6|13061.2|13059.6|201
1745314500000|2025-04-22 09:35:00|13062.4|13060.8|13062.4|13060.8|13064.3|13062.7|13061.7|13059|172
1745314800000|2025-04-22 09:40:00|13062.6|13061|13062.6|13060.2|13066.2|13064.1|13062.5|13060.1|182
1745315100000|2025-04-22 09:45:00|13062.5|13060.1|13066.2|13063.8|13066.5|13064.1|13062.5|13060.1|169
1745315400000|2025-04-22 09:50:00|13066.3|13063.9|13072.7|13071.1|13073.2|13071.6|13066|13063.6|267
1745315700000|2025-04-22 09:55:00|13073|13071.4|13075.6|13074|13080.8|13079.2|13073|13070.7|442
1745316000000|2025-04-22 10:00:00|13075.4|13073.8|13075.4|13073.8|13077.9|13076.3|13074.4|13072.8|270
1745316300000|2025-04-22 10:05:00|13075.5|13073.9|13070.9|13069.3|13076.1|13074|13069.7|13067.7|212
1745316600000|2025-04-22 10:10:00|13071.1|13069.5|13071|13069.4|13072.3|13070.7|13069.5|13067.9|232
1745316900000|2025-04-22 10:15:00|13071.1|13069.5|13071.3|13068.9|13072.9|13071.3|13069.6|13068|205
1745317200000|2025-04-22 10:20:00|13071.4|13069|13071.3|13069.7|13073.3|13070.9|13069.8|13067.4|207
1745317500000|2025-04-22 10:25:00|13071.4|13069.8|13073.3|13071.7|13074.4|13072|13071.4|13069.8|267
1745317800000|2025-04-22 10:30:00|13073.4|13071.8|13073.5|13071.9|13076.5|13074.2|13072.5|13070.5|183
1745318100000|2025-04-22 10:35:00|13073.4|13071.8|13075.4|13073.8|13076.5|13074.9|13072.9|13071.3|200
1745318400000|2025-04-22 10:40:00|13075.2|13073.6|13074.5|13072.9|13075.8|13074.2|13074.4|13072.8|177
1745318700000|2025-04-22 10:45:00|13074.4|13072.8|13075.3|13073.7|13076.6|13075|13073.8|13072.2|186
1745319000000|2025-04-22 10:50:00|13075.7|13074.1|13076.4|13073.4|13077.7|13075.3|13075.4|13073.2|170
1745319300000|2025-04-22 10:55:00|13076.3|13073.3|13077.2|13074.8|13077.3|13074.9|13074.2|13071.6|143
1745319600000|2025-04-22 11:00:00|13077.3|13074.9|13080|13077.6|13081.1|13078.9|13077.3|13074.9|214
1745319900000|2025-04-22 11:05:00|13078.9|13077.3|13076.2|13074.6|13079.5|13077.5|13076.1|13074.5|173
1745320200000|2025-04-22 11:10:00|13076.5|13074.9|13076.1|13074.5|13077|13074.9|13075.4|13073.8|128
1745320500000|2025-04-22 11:15:00|13076|13074.4|13078.8|13077.2|13078.9|13077.3|13075.7|13074.1|180
1745320800000|2025-04-22 11:20:00|13078.7|13077.1|13080.1|13078.5|13080.6|13079|13078.5|13076.9|198
1745321100000|2025-04-22 11:25:00|13080.2|13078.6|13078.5|13076.9|13080.5|13078.9|13078.1|13076.5|108
1745321400000|2025-04-22 11:30:00|13078.6|13077|13078.5|13076.9|13079.3|13077.7|13077.4|13075.8|129
1745321700000|2025-04-22 11:35:00|13078.6|13077|13079.3|13076.9|13079.8|13077.8|13078.5|13076.3|146
1745322000000|2025-04-22 11:40:00|13079.4|13077|13078.5|13076.9|13080.6|13078.8|13077.4|13075.8|143
1745322300000|2025-04-22 11:45:00|13078.6|13077|13074.4|13072.8|13078.8|13077.2|13074.4|13072.8|154
1745322600000|2025-04-22 11:50:00|13074.3|13072.7|13075.9|13074.3|13076.2|13074.6|13074.3|13072.7|106
1745322900000|2025-04-22 11:55:00|13076|13074.4|13078.7|13077.1|13079.3|13077.7|13075.5|13073.9|226
1745323200000|2025-04-22 12:00:00|13078.6|13077|13077.7|13076.1|13083.3|13081.7|13077.5|13075.9|310
1745323500000|2025-04-22 12:05:00|13077.9|13076.3|13081.6|13080|13081.9|13080.3|13077.4|13075.8|243
1745323800000|2025-04-22 12:10:00|13081.5|13079.9|13080.4|13078.8|13081.5|13079.9|13077.5|13075.9|238
1745324100000|2025-04-22 12:15:00|13080.3|13078.7|13083.8|13082.2|13085.1|13083.5|13080.2|13078.6|256
1745324400000|2025-04-22 12:20:00|13083.7|13082.1|13088.2|13085.8|13089.6|13086.6|13082.7|13081.1|271
1745324700000|2025-04-22 12:25:00|13088.6|13086.2|13089|13086.6|13090.6|13088.2|13088.5|13086|104
1745325000000|2025-04-22 12:30:00|13088.9|13086.5|13086.6|13085|13089.1|13086.7|13085.4|13083.8|164
1745325300000|2025-04-22 12:35:00|13086.8|13085.2|13085.4|13083.8|13087.7|13086.1|13084.5|13082.9|178
1745325600000|2025-04-22 12:40:00|13085.6|13084|13087.1|13085.5|13087.2|13085.6|13085|13083.4|119
1745325900000|2025-04-22 12:45:00|13087.2|13085.6|13090|13088.4|13090.2|13088.6|13086.1|13084.5|177
1745326200000|2025-04-22 12:50:00|13090.1|13088.5|13087.6|13086|13090.4|13088.8|13087.4|13085.8|163
1745326500000|2025-04-22 12:55:00|13087.8|13086.2|13087.3|13085.7|13088.5|13086.9|13085.4|13083.8|199
1745326800000|2025-04-22 13:00:00|13087.2|13085.6|13089.3|13087.7|13089.7|13088.1|13086.4|13084.8|252
1745327100000|2025-04-22 13:05:00|13089.2|13087.6|13093.3|13089.8|13093.4|13090.9|13088.6|13087|193
1745327400000|2025-04-22 13:10:00|13093.4|13089.7|13090.8|13089.2|13093.8|13090.7|13090.2|13087.6|275
1745327700000|2025-04-22 13:15:00|13090.9|13089.3|13092|13090.4|13092.2|13090.6|13089.7|13088.1|159
1745328000000|2025-04-22 13:20:00|13091.8|13090.2|13090.6|13089|13092|13090.4|13090.4|13088.8|84
1745328300000|2025-04-22 13:25:00|13090.7|13089.1|13091.2|13089.6|13091.9|13090.2|13090.5|13088.6|85
1745328600000|2025-04-22 13:30:00|13091.1|13089.5|13093.7|13090.5|13094|13090.7|13090.1|13088.5|160
1745328900000|2025-04-22 13:35:00|13093.8|13090.6|13095.1|13093.5|13095.6|13093.8|13092.6|13090.2|167
1745329200000|2025-04-22 13:40:00|13095|13093.4|13091.4|13089.8|13095.9|13093.5|13091.3|13089.7|149
1745329500000|2025-04-22 13:45:00|13091.3|13089.7|13088.9|13087.3|13092.1|13090.4|13087.9|13086|293
1745329800000|2025-04-22 13:50:00|13089.1|13087.5|13087.8|13086.2|13089.2|13087.6|13086.5|13084.9|237
1745330100000|2025-04-22 13:55:00|13087.7|13086.1|13086.6|13083.4|13088.2|13086.6|13085.2|13083.3|198
1745330400000|2025-04-22 14:00:00|13086.7|13083.5|13090.3|13087.9|13090.5|13088.3|13086.6|13083.4|190
1745330700000|2025-04-22 14:05:00|13090.4|13088|13091.9|13090.3|13092.4|13090.8|13089.5|13087.9|236
1745331000000|2025-04-22 14:10:00|13092|13090.4|13094.1|13090.3|13094.3|13092.5|13092|13090.3|139
1745331300000|2025-04-22 14:15:00|13094.2|13090.4|13096.1|13092.2|13096.1|13092.3|13093|13089.8|193
1745331600000|2025-04-22 14:20:00|13096|13092.1|13094.6|13091.2|13096.3|13093.3|13093.4|13091.2|170
1745331900000|2025-04-22 14:25:00|13094.7|13091.3|13094.6|13091.4|13095.1|13091.4|13092.4|13088.9|226
1745332200000|2025-04-22 14:30:00|13094.8|13091.6|13089.5|13085.5|13094.8|13092|13089.3|13085.3|282
1745332500000|2025-04-22 14:35:00|13089.3|13085.3|13087.1|13085.5|13089.3|13086.9|13084.7|13083.1|280
1745332800000|2025-04-22 14:40:00|13087.2|13085.6|13085|13083.4|13087.6|13086|13083.5|13081.9|202
1745333100000|2025-04-22 14:45:00|13085.1|13083.5|13084.5|13082.9|13085.9|13084.1|13083.8|13081.9|259
1745333400000|2025-04-22 14:50:00|13084.3|13082.7|13088.9|13087.3|13089.7|13088.1|13084.3|13082.7|238
1745333700000|2025-04-22 14:55:00|13089.3|13087.7|13089.9|13087.5|13090.4|13087.8|13087.3|13085.2|228
1745334000000|2025-04-22 15:00:00|13089.8|13087.4|13091.6|13088.6|13092|13090.1|13088.9|13087.2|171
1745334300000|2025-04-22 15:05:00|13091.5|13088.5|13089.5|13087.9|13091.5|13088.7|13088|13085.9|223
1745334600000|2025-04-22 15:10:00|13089.4|13087.8|13087.9|13086.3|13090.7|13088.1|13087.7|13086.1|149
1745334900000|2025-04-22 15:15:00|13088.1|13086.5|13091.8|13087.8|13091.8|13089.9|13087.7|13085.8|223
1745335200000|2025-04-22 15:20:00|13091.7|13087.7|13092.2|13088.6|13092.5|13089.6|13090.1|13086.9|193
1745335500000|2025-04-22 15:25:00|13092.1|13088.5|13089.6|13086.4|13092.1|13088.7|13088.2|13086.3|164
1745335800000|2025-04-22 15:30:00|13089.7|13086.1|13088.4|13086.8|13093.5|13089.7|13088|13085.9|289
1745336100000|2025-04-22 15:35:00|13088.1|13086.5|13087.2|13085.6|13088.5|13086.9|13086.9|13085.3|195
1745336400000|2025-04-22 15:40:00|13087.3|13085.7|13087.8|13086.2|13088.2|13086.6|13086.7|13085.1|218
1745336700000|2025-04-22 15:45:00|13087.7|13086.1|13089.6|13088|13090.6|13088.7|13087.4|13085.3|187
1745337000000|2025-04-22 15:50:00|13090.3|13087.9|13086.9|13085.3|13090.7|13088.9|13086.6|13085|238
1745337300000|2025-04-22 15:55:00|13087|13084.6|13087.8|13085.4|13089.9|13087.9|13085.7|13084|343
1745337600000|2025-04-22 16:00:00|13087.6|13085.2|13087.3|13084.3|13091.1|13089.1|13086.7|13083.5|554
1745337900000|2025-04-22 16:05:00|13087.2|13084.1|13082.2|13080.6|13087.3|13084.9|13081.7|13079.6|565
1745338200000|2025-04-22 16:10:00|13082.8|13080.4|13084.9|13082.5|13087.9|13086.2|13081.8|13079.9|485
1745338500000|2025-04-22 16:15:00|13084.8|13082.4|13090.2|13087.2|13090.7|13088.1|13084.1|13081.6|377
1745338800000|2025-04-22 16:20:00|13090|13087.6|13093.2|13090.8|13094.8|13091.1|13089.3|13086.9|456
1745339100000|2025-04-22 16:25:00|13093.1|13090.7|13093.9|13092.3|13097.2|13093.6|13093|13090.6|329
1745339400000|2025-04-22 16:30:00|13093.8|13092.2|13094.5|13092.9|13095.4|13093.8|13093.6|13091.2|185
1745339700000|2025-04-22 16:35:00|13094.6|13093|13100.4|13096.9|13101.7|13098.6|13094.6|13093|261
1745340000000|2025-04-22 16:40:00|13100.3|13097|13099.4|13097|13101.2|13097.7|13098.8|13095.7|228
1745340300000|2025-04-22 16:45:00|13099.7|13097.3|13102.6|13099.1|13102.9|13100.2|13098.1|13095.6|318
1745340600000|2025-04-22 16:50:00|13102.5|13099|13100.8|13097|13102.5|13099.6|13099.1|13095.6|278
1745340900000|2025-04-22 16:55:00|13100.7|13096.9|13103.4|13099.8|13104|13100.3|13100.3|13096.6|261
1745341200000|2025-04-22 17:00:00|13103.5|13099.7|13103.4|13099.8|13103.8|13100.2|13102.8|13099.2|194
1745341500000|2025-04-22 17:05:00|13103.3|13099.6|13103.2|13099.7|13104.4|13101|13101.7|13098.4|208
1745341800000|2025-04-22 17:10:00|13103.4|13099.6|13105.1|13101.7|13105.5|13102.1|13101.8|13098.2|257
1745342100000|2025-04-22 17:15:00|13105.2|13101.6|13101.7|13097.8|13105.6|13102.2|13101.7|13097.8|211
1745342400000|2025-04-22 17:20:00|13101.8|13098.3|13104.4|13100.6|13104.7|13100.8|13101.7|13098.3|132
1745342700000|2025-04-22 17:25:00|13104.3|13100.7|13105.2|13101.4|13105.6|13101.9|13102.7|13099.3|324
1745343000000|2025-04-22 17:30:00|13105.3|13101.3|13104.4|13100.6|13105.5|13101.6|13101.2|13098.3|268
1745343300000|2025-04-22 17:35:00|13104.3|13100.5|13108.8|13105.5|13109.5|13105.5|13103.8|13100|226
1745343600000|2025-04-22 17:40:00|13109|13105.4|13109.2|13105.4|13110|13106.4|13108.2|13103.7|130
1745343900000|2025-04-22 17:45:00|13108.9|13105|13105.8|13102.3|13109.6|13105.4|13105.8|13102.3|179
1745344200000|2025-04-22 17:50:00|13105.9|13102.4|13103.8|13100.1|13106.3|13102.7|13102.2|13098.7|247
1745344500000|2025-04-22 17:55:00|13103.9|13100.3|13103.8|13100.2|13104.7|13101.2|13102|13098.6|232
1745344800000|2025-04-22 18:00:00|13103.9|13100.1|13106.6|13103|13107.7|13104.1|13103.8|13099.8|325
1745345100000|2025-04-22 18:05:00|13106.8|13103.2|13108.4|13104.6|13109.1|13104.9|13106.8|13103.2|271
1745345400000|2025-04-22 18:10:00|13108.2|13104.7|13107.9|13104|13108.7|13105.1|13106.2|13102.4|193
1745345700000|2025-04-22 18:15:00|13108|13104.1|13107.8|13104.6|13108|13104.7|13106.9|13103.2|181
1745346000000|2025-04-22 18:20:00|13107.7|13104.7|13107.4|13103.6|13108.5|13105.4|13107|13103.6|174
1745346300000|2025-04-22 18:25:00|13107.5|13103.7|13108.8|13104.9|13109.5|13106.4|13107.5|13103.7|163
1745346600000|2025-04-22 18:30:00|13108.9|13105.1|13109.5|13105.9|13110.8|13107.4|13108.6|13104.9|129
1745346900000|2025-04-22 18:35:00|13109.3|13105.8|13110.4|13106.9|13111|13108|13108.5|13104.6|154
1745347200000|2025-04-22 18:40:00|13110.3|13106.8|13112|13108.4|13113.7|13110.7|13110.2|13106.6|207
1745347500000|2025-04-22 18:45:00|13112.1|13108.6|13114.5|13110.7|13114.6|13110.9|13112.1|13108.4|189
1745347800000|2025-04-22 18:50:00|13114.4|13110.6|13115.7|13112|13116|13113.1|13113.3|13109.8|159
1745348100000|2025-04-22 18:55:00|13115.8|13111.8|13115.5|13112|13117.1|13114.4|13114.5|13111.5|288
1745348400000|2025-04-22 19:00:00|13115.7|13111.6|13115.6|13111.5|13116.7|13112.7|13114.9|13111.4|128
1745348700000|2025-04-22 19:05:00|13115.7|13111.6|13117.7|13113.6|13121.4|13113.9|13115.4|13107.4|64
1745349000000|2025-04-22 19:10:00|13117.4|13113.5|13116.7|13112.6|13117.8|13113.7|13116.3|13112.4|59
1745349300000|2025-04-22 19:15:00|13119.9|13112.8|13116.6|13112.4|13120.8|13114.3|13116.4|13109.5|44
1745349600000|2025-04-22 19:20:00|13116.9|13113.4|13115.9|13112.3|13120.7|13113.4|13115.5|13109.8|59
1745349900000|2025-04-22 19:25:00|13115.7|13112|13115.7|13112|13117.7|13114.4|13115.5|13111.7|144
1745350200000|2025-04-22 19:30:00|13115.2|13111.7|13117.5|13113.4|13120.1|13114.2|13115.2|13110.9|209
1745350500000|2025-04-22 19:35:00|13117.4|13113.1|13113.9|13110.3|13117.4|13113.1|13113.8|13108.3|139
1745350800000|2025-04-22 19:40:00|13113.7|13110.2|13113.6|13109.6|13116.4|13111.4|13113|13107.8|119
1745351100000|2025-04-22 19:45:00|13113.7|13110.3|13113.9|13110.3|13114.1|13111.3|13113|13109.4|108
1745351400000|2025-04-22 19:50:00|13113.6|13111.2|13117.6|13112.4|13118.3|13114.6|13113.5|13110.3|210
1745351700000|2025-04-22 19:55:00|13117|13112.7|13117.8|13114.3|13119.3|13116.4|13117|13112.7|216
1745352000000|2025-04-22 20:00:00|13117.6|13113.8|13117.4|13113.6|13118.7|13115.4|13117.1|13113.4|261
1745352300000|2025-04-22 20:05:00|13118|13113.7|13117.5|13113.6|13118.6|13114.2|13115.9|13112.2|268
1745352600000|2025-04-22 20:10:00|13117|13113.2|13118.3|13114|13118.5|13114.5|13116.4|13112.4|194
1745352900000|2025-04-22 20:15:00|13118.2|13113.9|13118.1|13113.9|13118.5|13114.6|13116.8|13112.7|132
1745353200000|2025-04-22 20:20:00|13118.3|13114.4|13118.6|13113.9|13118.9|13115.2|13118.1|13113.9|161
1745353500000|2025-04-22 20:25:00|13118.8|13114.9|13119|13115.2|13119|13115.2|13118.2|13113.6|90
1745353800000|2025-04-22 20:30:00|13118.8|13115|13118.9|13115|13118.9|13115.1|13118.6|13114.4|44
1745354100000|2025-04-22 20:35:00|13120.9|13113|13118.6|13114.4|13121.2|13115.1|13118.6|13113|32
1745354400000|2025-04-22 20:40:00|13118.8|13114.7|13118.8|13115|13121.4|13115.2|13118.6|13112.7|39
1745354700000|2025-04-22 20:45:00|13121.3|13112.9|13121.2|13112.8|13121.4|13115|13118.8|13112.7|45
1745355000000|2025-04-22 20:50:00|13121.3|13113|13120.6|13116.7|13125.8|13117.1|13118.8|13111|44
1745355300000|2025-04-22 20:55:00|13120.9|13115.6|13119.8|13103.8|13123.1|13115.6|13115.3|13099.3|151
1745355600000|2025-04-22 21:00:00|13118.5|13102.5|13109.5|13093.5|13118.5|13102.5|13109.5|13093.5|4
1745355900000|2025-04-22 21:05:00|13115.4|13099.4|13108.1|13092.1|13115.4|13099.4|13107.8|13091.8|66
1745356200000|2025-04-22 21:10:00|13108.3|13092.3|13111.4|13095.4|13113.9|13097.9|13107.1|13091.1|125
1745356500000|2025-04-22 21:15:00|13112.4|13096.4|13113.2|13097.2|13114.9|13098.9|13108.3|13092.3|67
1745356800000|2025-04-22 21:20:00|13113.3|13097.3|13113.3|13097.3|13114|13098|13108.4|13092.4|51
1745357100000|2025-04-22 21:25:00|13113.5|13097.5|13110.5|13094.5|13114.9|13098.9|13108.8|13092.8|83
1745357400000|2025-04-22 21:30:00|13112.5|13096.5|13115.4|13099.4|13118.4|13102.4|13112.3|13096.3|78
1745357700000|2025-04-22 21:35:00|13115.3|13099.3|13118.4|13102.4|13118.4|13102.4|13112.6|13096.6|26
1745358000000|2025-04-22 21:40:00|13117|13101|13121.6|13105.6|13121.6|13105.6|13117|13101|17
1745358300000|2025-04-22 21:45:00|13121.7|13105.7|13123.1|13107.1|13123.1|13107.1|13121.7|13105.7|3
1745358600000|2025-04-22 21:50:00|13122.5|13106.5|13122.5|13106.5|13122.8|13106.8|13122.5|13106.5|3
1745358900000|2025-04-22 21:55:00|13122.3|13106.3|13116.8|13100.8|13122.7|13106.7|13116.8|13100.8|7
1745359200000|2025-04-22 22:00:00|13119.5|13103.5|13113.7|13097.7|13120.2|13104.2|13113.7|13097.7|9
1745359500000|2025-04-22 22:05:00|13115.3|13099.3|13139.2|13123.2|13139.6|13123.6|13115.3|13099.3|15
1745359800000|2025-04-22 22:10:00|13139.3|13123.3|13139.8|13123.8|13140.6|13124.6|13138|13122|46
1745360100000|2025-04-22 22:15:00|13139.6|13123.6|13149|13133|13151.3|13135.3|13137.6|13123|105
1745360400000|2025-04-22 22:20:00|13149.2|13133.2|13155.3|13139.3|13158.8|13142.8|13147.8|13131.8|113
1745360700000|2025-04-22 22:25:00|13155.6|13139.6|13154.6|13138.6|13155.6|13140.4|13149.6|13136.5|116
1745361000000|2025-04-22 22:30:00|13154.7|13138.7|13166.6|13159.4|13175.5|13159.5|13152.5|13136.5|122
1745361300000|2025-04-22 22:35:00|13171|13155|13171.6|13161.4|13174.5|13161.4|13161.6|13150.3|186
1745361600000|2025-04-22 22:40:00|13170.9|13160.6|13153.9|13142.6|13171.6|13161.4|13149.7|13133.7|177
1745361900000|2025-04-22 22:45:00|13154.4|13143.1|13156.6|13140.6|13157.2|13148.3|13148.6|13137.3|136
1745362200000|2025-04-22 22:50:00|13156.5|13140.5|13153.4|13143.1|13157.1|13145.4|13149.6|13140|117
1745362500000|2025-04-22 22:55:00|13150.6|13147.4|13160.1|13150.5|13164.5|13152.4|13150.6|13141|78
1745362800000|2025-04-22 23:00:00|13160.8|13151.2|13153.2|13146|13161.5|13153.5|13148.9|13137.7|179
1745363100000|2025-04-22 23:05:00|13152.8|13146.1|13146.6|13141.4|13152.8|13146.6|13146.5|13140.5|132
1745363400000|2025-04-22 23:10:00|13145.9|13140.8|13144.4|13139.2|13147.1|13140.8|13136.9|13130.9|255
1745363700000|2025-04-22 23:15:00|13144.6|13139.4|13147.6|13141.4|13147.9|13142.1|13142.6|13137.4|167
1745364000000|2025-04-22 23:20:00|13146.9|13142.1|13149.7|13144.2|13150.9|13144.9|13144.5|13139|201
1745364300000|2025-04-22 23:25:00|13149.6|13144.1|13151.7|13146.2|13152.6|13147.1|13148.6|13142.4|212
1745364600000|2025-04-22 23:30:00|13151.8|13145.6|13148.6|13144.2|13152.9|13148.2|13148.6|13144.2|146
1745364900000|2025-04-22 23:35:00|13148.7|13143.8|13138.9|13133.7|13149.5|13145.3|13138.2|13133.3|249
1745365200000|2025-04-22 23:40:00|13138.7|13134.4|13134.2|13130.2|13140.4|13136.6|13134.2|13130.1|240
1745365500000|2025-04-22 23:45:00|13134.4|13130.4|13132.5|13128.8|13136.2|13132|13130.7|13128.3|246
1745365800000|2025-04-22 23:50:00|13132.8|13128.7|13143.2|13140.8|13144.5|13141.7|13131.3|13128.3|364
1745366100000|2025-04-22 23:55:00|13143|13140.6|13143|13138.6|13143|13140.6|13139.7|13136.3|267
1745366400000|2025-04-23 00:00:00|13142.9|13139|13134.3|13130.5|13142.9|13140.2|13130.8|13128.4|445
1745366700000|2025-04-23 00:05:00|13134.1|13130.3|13133.8|13131.4|13136.9|13134|13131.6|13128.3|408
1745367000000|2025-04-23 00:10:00|13134|13131.6|13131.2|13129.6|13140.9|13139|13131.1|13129.5|429
1745367300000|2025-04-23 00:15:00|13131.3|13129.7|13129.8|13127.4|13133.2|13131.6|13127.9|13126.1|444
1745367600000|2025-04-23 00:20:00|13129.9|13127.5|13129.7|13126.5|13131.5|13128.6|13127.3|13125.7|323
1745367900000|2025-04-23 00:25:00|13129.8|13126.9|13132.3|13129.9|13134|13131.1|13128.7|13126.3|375
1745368200000|2025-04-23 00:30:00|13132.4|13130|13129.8|13127.4|13132.4|13130|13128.9|13126.5|339
1745368500000|2025-04-23 00:35:00|13130.1|13127.7|13125.2|13123.6|13130.2|13127.8|13124.6|13122.6|314
1745368800000|2025-04-23 00:40:00|13125.3|13123.7|13123.7|13119.9|13127.2|13124.9|13121.6|13119.4|484
1745369100000|2025-04-23 00:45:00|13123.8|13120|13117.6|13115.2|13123.9|13121.3|13117.2|13114.8|250
1745369400000|2025-04-23 00:50:00|13117.7|13115.3|13118.9|13116.5|13120|13117|13116|13113.4|316
1745369700000|2025-04-23 00:55:00|13118.7|13116.3|13113.7|13112.1|13118.7|13116.3|13113.6|13111.8|306
1745370000000|2025-04-23 01:00:00|13114|13111.6|13118|13116.4|13119.6|13118|13111.3|13109.6|535
1745370300000|2025-04-23 01:05:00|13117.9|13116.3|13121.1|13119.5|13122.6|13121|13115.1|13112.7|261
1745370600000|2025-04-23 01:10:00|13121|13119.4|13120.9|13118.5|13124.1|13122.2|13119.6|13118|170
1745370900000|2025-04-23 01:15:00|13120.8|13118.4|13124.3|13122.7|13124.5|13122.9|13120.1|13117.9|302
1745371200000|2025-04-23 01:20:00|13124.2|13122.6|13116.5|13114.9|13125.5|13123.9|13114.9|13113.3|269
1745371500000|2025-04-23 01:25:00|13116.3|13114.7|13112.2|13109.8|13116.5|13114.9|13110.5|13108.4|309
1745371800000|2025-04-23 01:30:00|13112.1|13109.7|13116.5|13114.9|13117.1|13115.5|13110.7|13109.1|301
1745372100000|2025-04-23 01:35:00|13116.4|13114.8|13109.2|13107.6|13118.1|13116.5|13109.2|13107.6|385
1745372400000|2025-04-23 01:40:00|13109.3|13107.7|13108.6|13107|13113.6|13112|13107.6|13106|413
1745372700000|2025-04-23 01:45:00|13108.7|13107.1|13106.5|13104.1|13109.6|13108|13103.8|13101.4|348
1745373000000|2025-04-23 01:50:00|13106.7|13104.3|13106.4|13104.8|13107.7|13105.5|13105.1|13103.5|274
1745373300000|2025-04-23 01:55:00|13106.5|13104.9|13111.5|13109.9|13112.3|13110.7|13106.2|13104.6|328
1745373600000|2025-04-23 02:00:00|13111.6|13110|13115.1|13113.5|13115.3|13113.7|13109.8|13108.2|235
1745373900000|2025-04-23 02:05:00|13115|13113.4|13117.2|13115.6|13117.6|13116|13111.4|13109.8|258
1745374200000|2025-04-23 02:10:00|13117.3|13115.7|13120.8|13119.2|13122.9|13121.3|13117|13115.4|283
1745374500000|2025-04-23 02:15:00|13120.7|13119.1|13118.9|13117.3|13121.6|13120|13115.7|13114.1|296
1745374800000|2025-04-23 02:20:00|13118.8|13117.2|13119.2|13117.6|13121.8|13120.2|13118.6|13117|260
1745375100000|2025-04-23 02:25:00|13119.3|13117.7|13118.3|13116.7|13122|13120.4|13118.3|13116.7|140
1745375400000|2025-04-23 02:30:00|13118.5|13116.9|13120.6|13119|13123.2|13121.6|13118.5|13116.9|276
1745375700000|2025-04-23 02:35:00|13120.7|13119.1|13119.6|13117.2|13120.8|13119.2|13116.1|13114.5|257
1745376000000|2025-04-23 02:40:00|13119.5|13117.1|13118.6|13117|13121.3|13119.5|13117.8|13116.2|288
1745376300000|2025-04-23 02:45:00|13118.5|13116.9|13112.1|13110.5|13118.5|13116.9|13111.7|13110.1|335
1745376600000|2025-04-23 02:50:00|13112.2|13110.6|13115.2|13112.8|13116.2|13114.4|13109|13107.4|256
1745376900000|2025-04-23 02:55:00|13115.3|13112.9|13113.1|13111.5|13116.2|13114.1|13113.1|13111.5|217
1745377200000|2025-04-23 03:00:00|13113.2|13111.6|13117|13115.4|13117.7|13116.1|13112.3|13110.7|263
1745377500000|2025-04-23 03:05:00|13117.1|13115.5|13116.8|13115.2|13117.2|13115.6|13114.2|13112.6|178
1745377800000|2025-04-23 03:10:00|13116.9|13115.3|13117.5|13115.9|13120.1|13118.5|13116.6|13115|181
1745378100000|2025-04-23 03:15:00|13117.3|13115.7|13122.9|13121.3|13123.6|13122|13117.3|13115.7|257
1745378400000|2025-04-23 03:20:00|13123|13121.4|13125.6|13123.2|13126.8|13125.2|13122|13120.2|249
1745378700000|2025-04-23 03:25:00|13125.5|13123.1|13121.7|13120.1|13125.7|13123.4|13120|13118.4|264
1745379000000|2025-04-23 03:30:00|13121.6|13120|13120.7|13119.1|13122.2|13120.6|13118|13116.4|232
1745379300000|2025-04-23 03:35:00|13120.8|13119.2|13127.4|13125.8|13127.7|13126.1|13119.9|13118.3|274
1745379600000|2025-04-23 03:40:00|13127.3|13125.7|13121.9|13120.3|13128.3|13125.9|13120.6|13119|214
1745379900000|2025-04-23 03:45:00|13122|13120.4|13122|13120.4|13123.2|13121.6|13120.3|13118.7|167
1745380200000|2025-04-23 03:50:00|13121.7|13120.1|13122.4|13120.8|13123.2|13121.6|13119.5|13117.9|183
1745380500000|2025-04-23 03:55:00|13122.2|13120.6|13123|13121.4|13125|13123.4|13122|13120.4|236
1745380800000|2025-04-23 04:00:00|13122.8|13121.2|13124.3|13122.7|13124.6|13123|13122.5|13120.9|224
1745381100000|2025-04-23 04:05:00|13124.2|13122.6|13129.7|13128.1|13130.3|13128.7|13124.1|13122.5|216
1745381400000|2025-04-23 04:10:00|13129.8|13128.2|13128.8|13127.2|13133.4|13131.8|13127.5|13125.9|186
1745381700000|2025-04-23 04:15:00|13128.7|13127.1|13123.3|13121.7|13129.7|13128.1|13122.8|13121.2|151
1745382000000|2025-04-23 04:20:00|13123.2|13121.6|13125.3|13123.7|13125.6|13124|13120.3|13118.7|125
1745382300000|2025-04-23 04:25:00|13125.2|13123.6|13122.4|13120.8|13125.3|13123.7|13120.5|13118.9|175
1745382600000|2025-04-23 04:30:00|13122.3|13120.7|13116.5|13114.9|13122.4|13120.8|13116.5|13114.9|200
1745382900000|2025-04-23 04:35:00|13116.6|13115|13117.1|13115.5|13118.9|13117.3|13114.3|13112.7|217
1745383200000|2025-04-23 04:40:00|13117|13115.4|13116.4|13114.8|13118.4|13116.8|13113.5|13111.9|168
1745383500000|2025-04-23 04:45:00|13115.9|13114.3|13114.5|13112.9|13115.9|13114.3|13113.4|13111.8|143
1745383800000|2025-04-23 04:50:00|13114.6|13113|13114.7|13113.1|13116.4|13114.8|13113.9|13112.3|145
1745384100000|2025-04-23 04:55:00|13114.1|13112.5|13116.7|13113.3|13118.2|13114.7|13114|13111.7|147
1745384400000|2025-04-23 05:00:00|13117|13113.4|13122.9|13121.3|13125.8|13124.1|13117|13113.4|203
1745384700000|2025-04-23 05:05:00|13123.6|13121.2|13119.1|13117.5|13123.8|13122.1|13118.4|13116.8|248
1745385000000|2025-04-23 05:10:00|13119|13117.4|13118.6|13117|13119.3|13117.7|13117.2|13115.6|205
1745385300000|2025-04-23 05:15:00|13118.4|13116.8|13118.7|13117.1|13119.7|13118.1|13118|13116.4|171
1745385600000|2025-04-23 05:20:00|13118.6|13117|13118.1|13116.5|13118.6|13117|13114.1|13112.5|245
1745385900000|2025-04-23 05:25:00|13118.2|13116.6|13121.9|13120.3|13123.3|13121.7|13118.1|13116.5|208
1745386200000|2025-04-23 05:30:00|13122|13120.4|13118.9|13117.3|13123.3|13121.7|13118.1|13116.5|196
1745386500000|2025-04-23 05:35:00|13118.8|13117.2|13122.5|13120.9|13123.3|13121.7|13118.2|13116.6|208
1745386800000|2025-04-23 05:40:00|13122.4|13120.8|13126.3|13124.7|13126.3|13124.7|13121.6|13120|221
1745387100000|2025-04-23 05:45:00|13126.6|13125|13129.3|13127.7|13129.6|13128|13125.3|13123.7|228
1745387400000|2025-04-23 05:50:00|13129.5|13127.9|13126.1|13124.5|13130.3|13128.7|13124.5|13122.9|236
1745387700000|2025-04-23 05:55:00|13126|13124.4|13127.2|13125.6|13129.3|13127.7|13124.5|13122.9|309
1745388000000|2025-04-23 06:00:00|13127|13125.4|13121.5|13119.9|13127.9|13126.2|13121.5|13119.9|340
1745388300000|2025-04-23 06:05:00|13121.6|13120|13112.3|13110.7|13122.1|13120.5|13111.5|13109.9|443
1745388600000|2025-04-23 06:10:00|13112.2|13110.6|13112.7|13111.1|13113.5|13111.9|13109.6|13108|468
1745388900000|2025-04-23 06:15:00|13112.8|13111.2|13107.6|13106|13114.9|13113.3|13105.2|13103.6|289
1745389200000|2025-04-23 06:20:00|13107.7|13106.1|13108.5|13106.9|13111.3|13109.7|13104.3|13102.7|355
1745389500000|2025-04-23 06:25:00|13108.6|13107|13108.9|13107.3|13110.7|13109.1|13106.5|13104.9|317
1745389800000|2025-04-23 06:30:00|13108.8|13107.2|13113|13111.4|13113|13111.4|13108.4|13106.8|357
1745390100000|2025-04-23 06:35:00|13113.1|13111.5|13111.8|13110.2|13113.7|13112.1|13111|13109.4|271
1745390400000|2025-04-23 06:40:00|13111.9|13110.3|13112.9|13111.3|13115.3|13113.7|13110.5|13108.9|325
1745390700000|2025-04-23 06:45:00|13113|13111.4|13108.7|13106.3|13114.1|13112.5|13108.4|13106|268
1745391000000|2025-04-23 06:50:00|13108.9|13107.3|13110.7|13109.1|13110.9|13109.3|13107.6|13106|282
1745391300000|2025-04-23 06:55:00|13110.8|13109.2|13111.5|13109.9|13115.2|13113.6|13110.2|13108.6|356
1745391600000|2025-04-23 07:00:00|13111.3|13109.7|13111.2|13108.8|13118.8|13117|13108.7|13107.1|484
1745391900000|2025-04-23 07:05:00|13111.1|13108.7|13113.8|13111.4|13116.1|13114.5|13110.1|13107.7|400
1745392200000|2025-04-23 07:10:00|13113.7|13111.3|13112.3|13110.7|13115.1|13112.7|13109.5|13107.8|408
1745392500000|2025-04-23 07:15:00|13112.1|13110.5|13113.9|13112.3|13114.9|13113.3|13109.7|13108.1|363
1745392800000|2025-04-23 07:20:00|13113.8|13112.2|13110.5|13108.1|13116.2|13114.6|13109.8|13107.7|315
1745393100000|2025-04-23 07:25:00|13110.7|13108.3|13114.9|13113.3|13115.8|13113.5|13110.2|13107.8|287
1745393400000|2025-04-23 07:30:00|13115.3|13113.7|13112.4|13110.8|13117|13115.4|13109.4|13107.7|399
1745393700000|2025-04-23 07:35:00|13112.3|13110.7|13119.4|13117.8|13119.9|13118.3|13112.3|13110.7|363
1745394000000|2025-04-23 07:40:00|13119.6|13118|13121.2|13119.6|13122.6|13121|13117.7|13116.1|436
1745394300000|2025-04-23 07:45:00|13121.1|13119.5|13123.2|13121.6|13125.4|13122.8|13118.5|13116.9|330
1745394600000|2025-04-23 07:50:00|13123.1|13121.5|13119|13117.4|13123.4|13121.8|13119|13117.4|271
1745394900000|2025-04-23 07:55:00|13119.1|13117.5|13124.2|13122.6|13126.7|13125.1|13119.1|13117.5|337
1745395200000|2025-04-23 08:00:00|13123.9|13122.3|13122|13120.4|13124.6|13123|13119.5|13117.9|293
1745395500000|2025-04-23 08:05:00|13121.9|13120.3|13123.2|13120.8|13123.3|13120.9|13119.6|13118|264
1745395800000|2025-04-23 08:10:00|13123.4|13121|13126.7|13124.3|13127.5|13125.1|13123.2|13120.8|251
1745396100000|2025-04-23 08:15:00|13126.8|13124.4|13127.1|13125.5|13127.4|13125.8|13125.7|13124.1|187
1745396400000|2025-04-23 08:20:00|13127|13125.4|13124.4|13122.8|13127|13125.4|13123.3|13121.7|232
1745396700000|2025-04-23 08:25:00|13124.5|13122.9|13119.5|13117.9|13124.6|13123|13119.3|13117.7|266
1745397000000|2025-04-23 08:30:00|13121.4|13119.8|13121.5|13119.9|13125.1|13123.5|13119.7|13118.1|319
1745397300000|2025-04-23 08:35:00|13121.4|13119.8|13120.5|13118.9|13124|13122.4|13119.2|13117.6|260
1745397600000|2025-04-23 08:40:00|13120.6|13119|13119.3|13117.7|13120.6|13119|13118.3|13116.7|177
1745397900000|2025-04-23 08:45:00|13119.2|13117.6|13120.4|13118.8|13122.4|13120.8|13118.2|13116.6|196
1745398200000|2025-04-23 08:50:00|13120.6|13119|13117.7|13116.1|13120.7|13119.1|13116.5|13114.9|199
1745398500000|2025-04-23 08:55:00|13117.6|13116|13113|13111.4|13118.4|13116.8|13112.1|13110.5|366
1745398800000|2025-04-23 09:00:00|13112.8|13111.2|13108|13106.4|13112.9|13111.3|13104.8|13103.2|443
1745399100000|2025-04-23 09:05:00|13108.1|13106.5|13107.3|13105.7|13108.8|13107.2|13106.3|13104.7|222
1745399400000|2025-04-23 09:10:00|13107.2|13105.6|13105.3|13103.7|13107.9|13106.3|13105.2|13103.6|251
1745399700000|2025-04-23 09:15:00|13105.2|13103.6|13098.4|13096.8|13105.8|13104.2|13097.9|13096.3|337
1745400000000|2025-04-23 09:20:00|13098.3|13096.7|13100.5|13098.9|13100.7|13099.1|13091.8|13088.3|392
1745400300000|2025-04-23 09:25:00|13100.2|13098.6|13100.2|13098.6|13101.5|13099.9|13099.3|13097.7|233
1745400600000|2025-04-23 09:30:00|13100.3|13098.7|13095|13093.4|13101|13099.4|13095|13093.3|286
1745400900000|2025-04-23 09:35:00|13095.1|13093.5|13096|13094.4|13098.8|13097.2|13095.1|13093.5|189
1745401200000|2025-04-23 09:40:00|13096.2|13094.6|13099.7|13098.1|13100.2|13098.6|13095.9|13094.3|225
1745401500000|2025-04-23 09:45:00|13099.9|13098.3|13102.7|13101.1|13103.2|13101.6|13099.5|13097.9|159
1745401800000|2025-04-23 09:50:00|13102.6|13101|13105.4|13103.8|13105.7|13104.1|13102.2|13100.6|249
1745402100000|2025-04-23 09:55:00|13105.5|13103.9|13107.1|13105.5|13107.6|13106|13105.3|13103.7|230
1745402400000|2025-04-23 10:00:00|13107.2|13105.6|13104.4|13102.8|13109.2|13107.6|13104.3|13102.7|272
1745402700000|2025-04-23 10:05:00|13104.3|13102.7|13108.6|13107|13108.9|13107.3|13103.3|13101.7|315
1745403000000|2025-04-23 10:10:00|13108.7|13107.1|13109.4|13107.8|13111.4|13108.6|13107.3|13105.3|224
1745403300000|2025-04-23 10:15:00|13110.1|13107|13108.5|13106.9|13110.5|13108.9|13108.2|13106.6|214
1745403600000|2025-04-23 10:20:00|13108.4|13106.8|13114.3|13112.7|13114.8|13113.2|13108|13106.4|221
1745403900000|2025-04-23 10:25:00|13114.4|13112.8|13116.3|13114.7|13118.3|13116.2|13114.3|13112.7|292
1745404200000|2025-04-23 10:30:00|13116.2|13114.6|13115.8|13113.4|13118.8|13117.1|13113.6|13112|272
1745404500000|2025-04-23 10:35:00|13116.3|13113.2|13113.1|13110.7|13116.6|13114|13110.2|13107.6|263
1745404800000|2025-04-23 10:40:00|13113|13110.6|13110|13108.4|13115.1|13113.2|13109.4|13107.8|263
1745405100000|2025-04-23 10:45:00|13110.1|13108.5|13113.2|13111.6|13114.6|13112.7|13109.5|13107.9|245
1745405400000|2025-04-23 10:50:00|13113.3|13111.7|13115.2|13113.6|13116.3|13114.7|13112.5|13110.9|213
1745405700000|2025-04-23 10:55:00|13115.3|13113.7|13116.2|13113.8|13116.9|13115.3|13114.4|13112.8|155
1745406000000|2025-04-23 11:00:00|13116.1|13113.7|13115.7|13114.1|13116.6|13114.9|13114|13112.4|154
1745406300000|2025-04-23 11:05:00|13115.9|13114.3|13121.9|13120.3|13122|13120.3|13115.3|13113.7|173
1745406600000|2025-04-23 11:10:00|13121.8|13120.2|13117.3|13114.3|13123.5|13120.7|13114.8|13112.2|224
1745406900000|2025-04-23 11:15:00|13116.8|13114.4|13113.6|13111.2|13117.2|13114.6|13112.1|13110.2|206
1745407200000|2025-04-23 11:20:00|13113.7|13111.3|13115.7|13113.3|13115.9|13113.5|13113.1|13109.8|221
1745407500000|2025-04-23 11:25:00|13115.8|13113.4|13113.7|13112.1|13118.2|13116.6|13113.7|13112.1|285
1745407800000|2025-04-23 11:30:00|13113.4|13111.8|13109.5|13107.9|13113.4|13111.8|13109|13107.4|324
1745408100000|2025-04-23 11:35:00|13109.4|13107.8|13107.8|13106.2|13109.7|13108.1|13106|13104.4|270
1745408400000|2025-04-23 11:40:00|13107.7|13106.1|13103.6|13102|13108.8|13106.1|13102.7|13101.1|284
1745408700000|2025-04-23 11:45:00|13103.8|13102.2|13104.8|13103.2|13107.4|13105.8|13103.6|13102|174
1745409000000|2025-04-23 11:50:00|13104.7|13103.1|13107.7|13106.1|13108.1|13106.5|13104.6|13103|180
1745409300000|2025-04-23 11:55:00|13107.8|13106.2|13108.2|13106.6|13108.9|13107|13107.6|13104.7|185
1745409600000|2025-04-23 12:00:00|13108.3|13106.7|13105.7|13103.3|13108.6|13107|13103.3|13101.7|401
1745409900000|2025-04-23 12:05:00|13105.9|13103.5|13107.7|13106.1|13108|13106.4|13104.1|13101.7|290
1745410200000|2025-04-23 12:10:00|13107.8|13106.2|13108.3|13106.7|13110.8|13109.2|13107.6|13106|236
1745410500000|2025-04-23 12:15:00|13108.2|13106.6|13111.1|13108.7|13111.8|13110.2|13107.9|13106.3|159
1745410800000|2025-04-23 12:20:00|13111|13108.6|13113.3|13109.7|13113.6|13111.3|13110.5|13108.5|143
1745411100000|2025-04-23 12:25:00|13113.1|13110|13112|13110.4|13113.4|13110.8|13110.7|13108.7|104
1745411400000|2025-04-23 12:30:00|13111.9|13110.3|13112.5|13106|13113|13110.4|13110.3|13106|89
1745411700000|2025-04-23 12:35:00|13112.2|13105.8|13109.7|13107.3|13112.8|13110.4|13108.1|13105.8|179
1745412000000|2025-04-23 12:40:00|13109.5|13107.1|13107.6|13104.4|13110|13107.6|13107.3|13103.8|171
1745412300000|2025-04-23 12:45:00|13107.4|13104.2|13106.4|13104|13108|13105.5|13106|13102.5|147
1745412600000|2025-04-23 12:50:00|13106.2|13103.8|13108.7|13106.3|13110.9|13108.1|13106|13103.6|187
1745412900000|2025-04-23 12:55:00|13108.6|13106.2|13109.7|13107.3|13110.9|13108.5|13107|13105.4|279
1745413200000|2025-04-23 13:00:00|13109.9|13107.5|13108.6|13106.2|13110.8|13108.4|13107.4|13105|184
1745413500000|2025-04-23 13:05:00|13108.5|13106.1|13104.7|13103.1|13108.5|13106.1|13103.5|13101.9|201
1745413800000|2025-04-23 13:10:00|13104.6|13103|13108.6|13107|13108.8|13107.2|13103.9|13102.3|180
1745414100000|2025-04-23 13:15:00|13108.5|13106.9|13106.3|13104.7|13110|13108.4|13106.1|13104.5|240
1745414400000|2025-04-23 13:20:00|13106.2|13104.6|13106.5|13103.5|13107.1|13105|13104.4|13101.8|259
1745414700000|2025-04-23 13:25:00|13106.3|13103.4|13110.2|13107.8|13110.6|13107.9|13105.1|13102.4|311
1745415000000|2025-04-23 13:30:00|13110.6|13107.5|13109.1|13105.5|13112.8|13109.7|13106.4|13104|462
1745415300000|2025-04-23 13:35:00|13109.4|13105.7|13107.5|13103.1|13113.7|13109.7|13100.2|13097.8|587
1745415600000|2025-04-23 13:40:00|13107.6|13103.7|13119|13103|13119|13109.8|13105.3|13091.8|634
1745415900000|2025-04-23 13:45:00|13119.1|13103.1|13129.1|13125.2|13130.6|13125.8|13110|13096.8|531
1745416200000|2025-04-23 13:50:00|13128.7|13125.1|13123.1|13119.1|13129.9|13127|13121.7|13117.3|491
1745416500000|2025-04-23 13:55:00|13123.3|13119.3|13138.4|13131.4|13141.6|13133.6|13120.6|13115.9|279
1745416800000|2025-04-23 14:00:00|13135.8|13130.9|13129|13126.6|13138|13131.4|13123.3|13114.2|306
1745417100000|2025-04-23 14:05:00|13128.8|13126.4|13128.6|13126.2|13129.3|13127.4|13119.6|13117.2|607
1745417400000|2025-04-23 14:10:00|13128.7|13126.3|13117.7|13116.1|13130.2|13127.4|13117.4|13115.8|602
1745417700000|2025-04-23 14:15:00|13116.5|13114.9|13124.7|13120.4|13124.9|13122.4|13114.9|13111.3|531
1745418000000|2025-04-23 14:20:00|13124.9|13120.6|13126.5|13124.1|13131|13128.6|13124.9|13120.6|522
1745418300000|2025-04-23 14:25:00|13126.6|13124.2|13127.7|13125.3|13130.5|13128.5|13126.3|13123.9|442
1745418600000|2025-04-23 14:30:00|13127.5|13125.1|13130|13128.4|13130.3|13128.6|13124.8|13122.8|455
1745418900000|2025-04-23 14:35:00|13130.3|13127.9|13131.1|13128.7|13132.1|13129.9|13126.6|13125|435
1745419200000|2025-04-23 14:40:00|13131|13128.6|13130.1|13127.7|13133.2|13131.6|13129|13127.1|476
1745419500000|2025-04-23 14:45:00|13130.2|13127.8|13120.6|13119|13130.4|13128|13120.2|13118.3|478
1745419800000|2025-04-23 14:50:00|13120.7|13119.1|13130.6|13128.2|13130.7|13128.3|13120.6|13119|563
1745420100000|2025-04-23 14:55:00|13130.4|13128|13129.1|13126.7|13132.6|13130.1|13127.7|13125.6|529
1745420400000|2025-04-23 15:00:00|13128.9|13126.5|13130.2|13127.8|13134.7|13132.3|13127.6|13125.1|702
1745420700000|2025-04-23 15:05:00|13129.7|13128.1|13132.7|13128.8|13132.9|13129.3|13128|13125.2|325
1745421000000|2025-04-23 15:10:00|13133.1|13129.4|13137.8|13135.4|13137.8|13135.4|13130.5|13128.1|372
1745421300000|2025-04-23 15:15:00|13137.5|13135.1|13137.9|13135.5|13138.9|13136.6|13135.7|13133.3|368
1745421600000|2025-04-23 15:20:00|13137.8|13135.4|13132|13129.6|13140.3|13138.6|13132|13129.6|386
1745421900000|2025-04-23 15:25:00|13131.9|13129.5|13131|13128.6|13133.5|13131.2|13128.6|13126.5|483
1745422200000|2025-04-23 15:30:00|13130.5|13128.1|13133.4|13131|13134.5|13132.4|13128.1|13126.1|513
1745422500000|2025-04-23 15:35:00|13133.6|13131.2|13133.3|13131.7|13134.4|13132.5|13129.5|13127.9|400
1745422800000|2025-04-23 15:40:00|13133.4|13131|13134.7|13132.3|13135.3|13133.6|13133.1|13130.4|295
1745423100000|2025-04-23 15:45:00|13134.6|13132.2|13137.5|13135.1|13138|13136.4|13133.4|13131.3|331
1745423400000|2025-04-23 15:50:00|13137.6|13135.2|13141.9|13140.3|13141.9|13140.3|13136.5|13134.3|383
1745423700000|2025-04-23 15:55:00|13141.8|13140.2|13146.5|13144.1|13146.8|13144.7|13141.4|13139.3|384
1745424000000|2025-04-23 16:00:00|13146.4|13144|13148.1|13146.5|13148.6|13146.9|13145.6|13143.4|336
1745424300000|2025-04-23 16:05:00|13148|13146.4|13147.4|13145|13149.3|13147.7|13146.1|13143.7|343
1745424600000|2025-04-23 16:10:00|13147.2|13144.8|13148.9|13146.5|13152.4|13150.3|13147.1|13144.7|419
1745424900000|2025-04-23 16:15:00|13148.6|13146.2|13151.3|13148.9|13152|13149.6|13145.4|13143|380
1745425200000|2025-04-23 16:20:00|13151.2|13148.8|13153|13150.6|13154.1|13151.7|13150.4|13147.4|362
1745425500000|2025-04-23 16:25:00|13152.8|13150.4|13155.2|13153.6|13155.3|13153.6|13152.4|13150|322
1745425800000|2025-04-23 16:30:00|13155.1|13153.5|13153.1|13148.7|13156.4|13154|13151.7|13148.3|305
1745426100000|2025-04-23 16:35:00|13152.9|13148.9|13152.9|13150.5|13155.2|13152.8|13152.2|13148.2|204
1745426400000|2025-04-23 16:40:00|13152.7|13150.3|13152.7|13150.3|13153|13150.6|13151.3|13148.9|178
1745426700000|2025-04-23 16:45:00|13152.8|13150.4|13153|13150.6|13154.2|13151.8|13151.4|13149|183
1745427000000|2025-04-23 16:50:00|13153.2|13150.8|13156.5|13154.1|13156.8|13154.2|13152.6|13150.2|271
1745427300000|2025-04-23 16:55:00|13156.7|13153.5|13155.8|13153.4|13158.2|13155.8|13155.4|13153.1|363
1745427600000|2025-04-23 17:00:00|13155.6|13153.2|13154.3|13151.9|13156.6|13153.7|13153.8|13151.3|301
1745427900000|2025-04-23 17:05:00|13154.4|13152|13155.8|13154.2|13158.8|13156.4|13154.4|13152|265
1745428200000|2025-04-23 17:10:00|13155.9|13154.3|13157.9|13155.5|13159|13156.9|13155.4|13153|295
1745428500000|2025-04-23 17:15:00|13158|13155.6|13157.6|13155.2|13159.2|13156.8|13157.1|13154.7|157
1745428800000|2025-04-23 17:20:00|13157.7|13155.3|13157.6|13156|13159.4|13157.6|13156.1|13153.7|300
1745429100000|2025-04-23 17:25:00|13158.3|13155.9|13158.7|13157.1|13160.3|13158.5|13157.8|13155.8|360
1745429400000|2025-04-23 17:30:00|13158.6|13157|13156.8|13155.2|13160.4|13158.6|13156.6|13154.9|314
1745429700000|2025-04-23 17:35:00|13156.7|13155.1|13156.5|13154.9|13158.6|13156.3|13155.4|13153.8|305
1745430000000|2025-04-23 17:40:00|13156.4|13154.8|13159.1|13156.7|13159.5|13157.7|13155.3|13153.7|292
1745430300000|2025-04-23 17:45:00|13159.2|13156.8|13158.7|13156.3|13159.7|13157.7|13156.2|13154.3|362
1745430600000|2025-04-23 17:50:00|13158.8|13156.4|13157.7|13155.3|13158.9|13156.8|13156.2|13154.4|382
1745430900000|2025-04-23 17:55:00|13157.8|13155.4|13157.3|13155.7|13159.3|13157.3|13155.5|13153.1|472
1745431200000|2025-04-23 18:00:00|13157.5|13155.9|13159.8|13157.4|13160.1|13157.9|13157.3|13155.3|535
1745431500000|2025-04-23 18:05:00|13159.9|13157.5|13159.3|13156.9|13160.3|13158.6|13158.6|13156.6|349
1745431800000|2025-04-23 18:10:00|13158.8|13157.2|13156.8|13155.2|13160.1|13158.4|13156.7|13154.9|411
1745432100000|2025-04-23 18:15:00|13156.7|13155.1|13159.1|13157.5|13159.8|13157.9|13156|13154.1|457
1745432400000|2025-04-23 18:20:00|13159.5|13157.1|13162.6|13161|13163.7|13161.4|13158.6|13156.7|329
1745432700000|2025-04-23 18:25:00|13162.8|13160.4|13163.9|13161.5|13164.2|13162|13161.3|13158.9|389
1745433000000|2025-04-23 18:30:00|13163.8|13161.4|13164.8|13162.4|13165.9|13164.1|13163.2|13160.8|340
1745433300000|2025-04-23 18:35:00|13164.9|13162.5|13164.6|13162.2|13165.3|13162.9|13162.4|13160|321
1745433600000|2025-04-23 18:40:00|13164.4|13162|13166.5|13164.1|13166.9|13165.1|13163.2|13160.8|259
1745433900000|2025-04-23 18:45:00|13166.4|13164|13162.8|13160.4|13167.6|13164.1|13161.7|13159.3|296
1745434200000|2025-04-23 18:50:00|13162.9|13160.5|13161.7|13159.3|13163.3|13160.9|13161.4|13159|237
1745434500000|2025-04-23 18:55:00|13161.5|13159.1|13159.8|13158.2|13162.4|13160.2|13159.5|13157.9|307
1745434800000|2025-04-23 19:00:00|13159.9|13158.3|13164.9|13162.5|13165.6|13163.2|13159.3|13157.1|467
1745435100000|2025-04-23 19:05:00|13165|13162.6|13163.1|13160.7|13169.3|13162.6|13163|13157.4|217
1745435400000|2025-04-23 19:10:00|13162.8|13160.4|13163.3|13160.9|13164.4|13162|13161.1|13158.7|238
1745435700000|2025-04-23 19:15:00|13163.2|13160.8|13161.7|13159.3|13163.6|13161.2|13161.6|13159.2|224
1745436000000|2025-04-23 19:20:00|13161.8|13159.4|13160.2|13156.5|13162.2|13159.8|13158.8|13156.2|395
1745436300000|2025-04-23 19:25:00|13160.6|13156.7|13158.4|13155.1|13160.6|13158|13157.2|13154.8|492
1745436600000|2025-04-23 19:30:00|13158.6|13154.7|13162.3|13159|13162.5|13159.7|13158.3|13154.7|424
1745436900000|2025-04-23 19:35:00|13162.4|13159.2|13165.1|13162.7|13165.9|13164.3|13162.3|13159|272
1745437200000|2025-04-23 19:40:00|13165|13162.6|13163.1|13160.7|13166.8|13163.5|13163|13160.6|344
1745437500000|2025-04-23 19:45:00|13163|13160.6|13164.2|13161.8|13164.9|13162.5|13160.8|13159|381
1745437800000|2025-04-23 19:50:00|13163.9|13161.5|13162.6|13160.2|13164.6|13162.8|13162.3|13159.9|368
1745438100000|2025-04-23 19:55:00|13162.7|13160.3|13164.2|13162.6|13164.5|13162.8|13162|13159.6|416
1745438400000|2025-04-23 20:00:00|13164.4|13162|13166.9|13164.5|13167.2|13164.8|13164.3|13161.9|319
1745438700000|2025-04-23 20:05:00|13166.8|13164.4|13165.5|13163.1|13168.8|13166.3|13165.2|13162.8|467
1745439000000|2025-04-23 20:10:00|13165.4|13163|13164.5|13162.1|13165.8|13163.4|13164|13161.5|294
1745439300000|2025-04-23 20:15:00|13164.2|13161.8|13164.9|13162.5|13165.2|13162.8|13163.9|13161.5|348
1745439600000|2025-04-23 20:20:00|13165|13162.6|13168.2|13165.8|13168.7|13166.3|13164.9|13162.5|440
1745439900000|2025-04-23 20:25:00|13168|13165.6|13168.7|13166.3|13169.3|13166.9|13167.2|13164.8|273
1745440200000|2025-04-23 20:30:00|13168.6|13166.2|13169.9|13167.5|13170.2|13167.8|13167.6|13165.2|240
1745440500000|2025-04-23 20:35:00|13169.8|13167.4|13169.4|13167|13170|13167.6|13168.6|13166.2|155
1745440800000|2025-04-23 20:40:00|13169.6|13166.3|13169.7|13166.4|13170|13167.6|13168.6|13166.1|64
1745441100000|2025-04-23 20:45:00|13170.6|13164.4|13169.7|13167.3|13173|13167.3|13169.5|13163.2|18
1745441400000|2025-04-23 20:50:00|13169.5|13167.1|13172.5|13163.4|13172.9|13167.3|13169.1|13163.2|46
1745441700000|2025-04-23 20:55:00|13172.6|13163.5|13168.6|13152.6|13172.7|13166.1|13166|13150|108
1745442000000|2025-04-23 21:00:00|13168.1|13152.1|13166.8|13150.8|13168.5|13152.5|13166.8|13150.8|5
1745442300000|2025-04-23 21:05:00|13168.1|13152.1|13165.5|13149.5|13168.1|13152.1|13165.4|13149.4|4
1745444100000|2025-04-23 21:35:00|13167.2|13151.2|13167.9|13152|13167.9|13152|13167.2|13151.2|12
1745444400000|2025-04-23 21:40:00|13168|13151.9|13168|13156.8|13168.1|13156.8|13167.4|13151.8|54
1745444700000|2025-04-23 21:45:00|13167.9|13156.5|13167.8|13156.7|13168.3|13157.2|13167.7|13156.3|37
1745445000000|2025-04-23 21:50:00|13168.2|13157.1|13167.8|13156.5|13168.4|13157.1|13167.7|13156.2|79
1745445300000|2025-04-23 21:55:00|13167.7|13156.6|13168.1|13156.2|13168.8|13157.6|13166.5|13155.3|130
1745445600000|2025-04-23 22:00:00|13168.2|13156.3|13165.6|13153.4|13168.5|13158.6|13165.4|13149.4|72
1745445900000|2025-04-23 22:05:00|13167.2|13152.8|13165.5|13149.5|13167.4|13153.4|13165.3|13149.3|42
1745446200000|2025-04-23 22:10:00|13165.4|13149.4|13165.5|13149.5|13165.9|13149.9|13165.4|13149.4|19
1745446500000|2025-04-23 22:15:00|13165.8|13149.8|13165.5|13149.5|13166|13150.4|13164.6|13149|41
1745446800000|2025-04-23 22:20:00|13165.2|13149.2|13162.7|13151.1|13165.2|13152|13162.5|13149.2|112
1745447100000|2025-04-23 22:25:00|13162.6|13151|13164|13152.7|13164.4|13153.3|13161.6|13150.2|83
1745447400000|2025-04-23 22:30:00|13164.4|13152.9|13162.3|13154.3|13165.5|13155.4|13160.3|13151.3|146
1745447700000|2025-04-23 22:35:00|13162.2|13154.2|13161|13153|13163.4|13156|13160.1|13150.6|124
1745448000000|2025-04-23 22:40:00|13161.7|13153.1|13155.3|13147.9|13162|13154.4|13153|13145.9|152
1745448300000|2025-04-23 22:45:00|13155.2|13148.4|13161.3|13153.2|13162|13153.4|13153.6|13147|129
1745448600000|2025-04-23 22:50:00|13161.4|13153.8|13161.4|13154.8|13163.8|13155.4|13159.4|13151.5|119
1745448900000|2025-04-23 22:55:00|13161.3|13154.7|13160.6|13154.4|13162.8|13155.4|13159.6|13152.5|101
1745449200000|2025-04-23 23:00:00|13161|13154.7|13156.6|13151.3|13163.5|13155.9|13156.6|13151.3|163
1745449500000|2025-04-23 23:05:00|13156.5|13151.2|13159.7|13154.5|13161.7|13156.5|13154.7|13149.5|146
1745449800000|2025-04-23 23:10:00|13159.4|13154.8|13161.6|13156.4|13161.8|13156.6|13157.2|13152.4|157
1745450100000|2025-04-23 23:15:00|13161.7|13156.3|13160.3|13156.1|13164.3|13158.9|13160.3|13155.4|133
1745450400000|2025-04-23 23:20:00|13160.9|13155.4|13161.9|13156.7|13162.2|13157.2|13158.6|13153.5|190
1745450700000|2025-04-23 23:25:00|13161.8|13156.8|13162|13157.8|13163|13158|13160.2|13156|135
1745451000000|2025-04-23 23:30:00|13162.8|13157.5|13162.4|13158.1|13163.7|13159.1|13160.4|13156.1|122
1745451300000|2025-04-23 23:35:00|13162|13158|13158.3|13153.6|13162|13158.2|13158|13153.4|101
1745451600000|2025-04-23 23:40:00|13158.5|13153.7|13157.5|13153.8|13159.9|13154.9|13156.7|13152.5|122
1745451900000|2025-04-23 23:45:00|13157.3|13153.7|13157.7|13155.3|13158.8|13156.3|13156.6|13153.4|91
1745452200000|2025-04-23 23:50:00|13157.9|13155.5|13159.4|13157|13160.2|13158.5|13157.3|13154.9|114
1745452500000|2025-04-23 23:55:00|13159.3|13156.9|13160.5|13158.9|13162.6|13160.3|13159.3|13156.9|121
1745452800000|2025-04-24 00:00:00|13160.4|13158.8|13161.3|13158.9|13162.7|13160.7|13160|13158|229
1745453100000|2025-04-24 00:05:00|13161.4|13159|13163.2|13160.8|13164.8|13162.4|13161.3|13159|193
1745453400000|2025-04-24 00:10:00|13163|13160.6|13162.6|13161|13165.1|13162.7|13162.4|13160|178
1745453700000|2025-04-24 00:15:00|13162.4|13160.8|13162.5|13160.9|13165.4|13163.4|13161.4|13159.8|176
1745454000000|2025-04-24 00:20:00|13162.3|13160.7|13156.7|13155.1|13162.3|13160.7|13156.7|13154.8|176
1745454300000|2025-04-24 00:25:00|13156.8|13155.2|13155.6|13153.2|13157.9|13155.6|13154.3|13152.7|166
1745454600000|2025-04-24 00:30:00|13155.7|13153.3|13159.8|13157.4|13161.2|13158.8|13155.6|13153.2|162
1745454900000|2025-04-24 00:35:00|13159.9|13157.5|13161.7|13159.3|13162.2|13160.1|13159.6|13157.2|199
1745455200000|2025-04-24 00:40:00|13161.6|13159.2|13160.8|13159.2|13162.7|13160.7|13160.3|13158.7|159
1745455500000|2025-04-24 00:45:00|13160.7|13159.1|13158.6|13157|13162.2|13160.6|13158.3|13156.7|143
1745455800000|2025-04-24 00:50:00|13158.7|13157.1|13154.6|13150.5|13160.1|13157.2|13153.6|13150|260
1745456100000|2025-04-24 00:55:00|13155.6|13150.8|13150.1|13148.5|13155.8|13152.3|13147.8|13146.2|347
1745456400000|2025-04-24 01:00:00|13150.3|13148.7|13150.6|13149|13151.8|13150.2|13147.2|13145.5|326
1745456700000|2025-04-24 01:05:00|13150.9|13149.3|13147.4|13145.8|13151.7|13150.1|13147.4|13145.4|259
1745457000000|2025-04-24 01:10:00|13147.5|13145.9|13145.8|13144.2|13148.1|13146.5|13144.4|13142.7|284
1745457300000|2025-04-24 01:15:00|13145.9|13144.3|13146.2|13144.6|13150.2|13147|13145.6|13143.7|326
1745457600000|2025-04-24 01:20:00|13146|13144.4|13143.9|13140.7|13146.1|13144.5|13142.2|13139.6|271
1745457900000|2025-04-24 01:25:00|13144|13141.6|13141|13138.6|13144.7|13141.8|13140.3|13138.2|152
1745458200000|2025-04-24 01:30:00|13141.5|13138.5|13145.3|13143.7|13145.9|13143.9|13140.6|13138.5|227
1745458500000|2025-04-24 01:35:00|13145.9|13143.5|13141.4|13139.8|13145.9|13143.5|13141.4|13139.8|216
1745458800000|2025-04-24 01:40:00|13141.5|13139.9|13141.6|13140|13143.7|13142.1|13140.2|13138.6|171
1745459100000|2025-04-24 01:45:00|13141.5|13139.9|13135.3|13133.7|13141.8|13140.2|13134.3|13132.5|203
1745459400000|2025-04-24 01:50:00|13135.2|13133.6|13140.6|13138.2|13140.6|13138.2|13134.5|13132.9|204
1745459700000|2025-04-24 01:55:00|13140.8|13138.4|13142.3|13140.7|13142.6|13141|13138.9|13137.3|305
1745460000000|2025-04-24 02:00:00|13142.4|13140.8|13142.7|13141.1|13145.4|13143.8|13141.6|13140|239
1745460300000|2025-04-24 02:05:00|13142.6|13141|13143.5|13141.9|13145.7|13144.1|13141.9|13140.3|275
1745460600000|2025-04-24 02:10:00|13143.6|13142|13139.4|13137.8|13144|13142.4|13138.4|13136.8|182
1745460900000|2025-04-24 02:15:00|13139.5|13137.9|13144.4|13142.8|13144.9|13143.3|13139.4|13137.8|166
1745461200000|2025-04-24 02:20:00|13144.5|13142.9|13143.3|13141.7|13145.2|13142.9|13142.1|13140.5|88
1745461500000|2025-04-24 02:25:00|13143.2|13141.6|13139.9|13138.3|13144.3|13142.7|13139.6|13138|122
1745461800000|2025-04-24 02:30:00|13139.8|13138.2|13141|13139.4|13141.6|13140|13137.7|13135.4|139
1745462100000|2025-04-24 02:35:00|13140.9|13139.3|13138.6|13137|13141|13139.4|13138.1|13136.5|144
1745462400000|2025-04-24 02:40:00|13138.7|13137.1|13140.4|13138.8|13141.4|13139.8|13138.7|13137.1|140
1745462700000|2025-04-24 02:45:00|13140.5|13138.9|13141.2|13139.6|13141.6|13140|13139.8|13137.9|72
1745463000000|2025-04-24 02:50:00|13141|13139.4|13138|13136.4|13141.1|13139.5|13136.3|13134.7|127
1745463300000|2025-04-24 02:55:00|13137.9|13136.3|13135.5|13133.9|13137.9|13136.3|13133.9|13132.3|146
1745463600000|2025-04-24 03:00:00|13135.4|13133.8|13138.2|13136.6|13138.4|13136.8|13135.2|13133.6|101
1745463900000|2025-04-24 03:05:00|13138.4|13136.8|13141.2|13139.6|13141.4|13139.8|13138.4|13136.8|143
1745464200000|2025-04-24 03:10:00|13141.1|13139.5|13144.9|13143.3|13145.1|13143.5|13140.8|13139.2|131
1745464500000|2025-04-24 03:15:00|13144.7|13143.1|13146.8|13145.2|13147.4|13145.8|13143.7|13142.1|126
1745464800000|2025-04-24 03:20:00|13146.9|13145.3|13144.7|13143.1|13147.2|13145.6|13143.1|13141.5|117
1745465100000|2025-04-24 03:25:00|13144.5|13142.9|13145.4|13143.8|13146.5|13144.9|13144.1|13142.5|93
1745465400000|2025-04-24 03:30:00|13145.5|13143.9|13150.1|13148.5|13150.1|13148.5|13144.5|13142.9|164
1745465700000|2025-04-24 03:35:00|13149.9|13148.3|13151.2|13149.6|13153.4|13151.8|13149.8|13148.2|192
1745466000000|2025-04-24 03:40:00|13151.3|13149.7|13156.6|13154.2|13157|13155.1|13151.1|13149.5|190
1745466300000|2025-04-24 03:45:00|13156.8|13154.4|13154.5|13151.5|13156.8|13154.4|13153.8|13151.1|170
1745466600000|2025-04-24 03:50:00|13154.3|13151.3|13152.9|13150.5|13155.6|13152.8|13152.7|13150.3|105
1745466900000|2025-04-24 03:55:00|13152.8|13150.4|13154.5|13151.4|13154.5|13151.8|13151.4|13148.8|146
1745467200000|2025-04-24 04:00:00|13154.3|13151.3|13153.2|13150.8|13155.2|13153.6|13150.9|13147.8|256
1745467500000|2025-04-24 04:05:00|13153.1|13150.7|13149.9|13148.3|13153.1|13151.5|13149.3|13147.7|141
1745467800000|2025-04-24 04:10:00|13149.8|13148.2|13150.8|13149.2|13150.9|13149.3|13148.6|13147|98
1745468100000|2025-04-24 04:15:00|13150.7|13149.1|13150.3|13148.7|13152.2|13150.6|13149.9|13148.3|125
1745468400000|2025-04-24 04:20:00|13150.5|13148.9|13151.3|13149.7|13151.9|13150.3|13149.7|13148.1|120
1745468700000|2025-04-24 04:25:00|13151.2|13149.6|13150.7|13149.1|13151.7|13150.1|13150.6|13148.4|68
1745469000000|2025-04-24 04:30:00|13150.6|13149|13150.6|13149|13150.7|13149.1|13147.5|13145.9|112
1745469300000|2025-04-24 04:35:00|13150.7|13149.1|13152.2|13150.6|13152.2|13150.6|13149.9|13148.3|105
1745469600000|2025-04-24 04:40:00|13153.5|13151.9|13151.5|13149.9|13154.8|13153.2|13151.1|13149.5|149
1745469900000|2025-04-24 04:45:00|13151.6|13150|13152.3|13150.7|13152.6|13151|13150.8|13149.2|121
1745470200000|2025-04-24 04:50:00|13152.4|13150.8|13152.4|13150.8|13153.6|13152|13152.1|13150.5|97
1745470500000|2025-04-24 04:55:00|13152.2|13150.6|13151.2|13148.8|13152.2|13150.6|13149|13146.9|177
1745470800000|2025-04-24 05:00:00|13151.3|13148.9|13151.6|13149.2|13153|13150.6|13147.5|13145.4|206
1745471100000|2025-04-24 05:05:00|13151.7|13149.3|13149.4|13147.8|13151.8|13149.4|13147.3|13145.6|199
1745471400000|2025-04-24 05:10:00|13149.3|13147.7|13149.8|13148.2|13150.6|13149|13148.3|13146.7|96
1745471700000|2025-04-24 05:15:00|13150|13148.4|13147.2|13145.6|13150.9|13149.3|13147.2|13145.6|96
1745472000000|2025-04-24 05:20:00|13147.6|13146|13149.7|13148.1|13150.8|13149.2|13146.8|13145.2|158
1745472300000|2025-04-24 05:25:00|13149.8|13148.2|13148.3|13146.7|13150.1|13148.5|13147.3|13145.7|121
1745472600000|2025-04-24 05:30:00|13148.4|13146.8|13146.3|13144.7|13148.7|13147.1|13144.9|13143.3|149
1745472900000|2025-04-24 05:35:00|13146.2|13144.6|13148.1|13146.5|13148.1|13146.5|13145.4|13143.8|157
1745473200000|2025-04-24 05:40:00|13148|13146.4|13149.5|13147.9|13152.4|13150.8|13147.5|13145.9|204
1745473500000|2025-04-24 05:45:00|13149.6|13148|13146.5|13144.9|13149.9|13148.3|13145.8|13144.2|149
1745473800000|2025-04-24 05:50:00|13146.4|13144.8|13149|13147.4|13149.4|13147.8|13146.4|13144.8|152
1745474100000|2025-04-24 05:55:00|13149.1|13147.5|13149.2|13147.6|13152.4|13150.8|13148.5|13146.9|257
1745474400000|2025-04-24 06:00:00|13149.7|13148.1|13149.5|13147.9|13150.2|13148.6|13147.2|13145.6|242
1745474700000|2025-04-24 06:05:00|13149.6|13148|13149.2|13147.6|13150.5|13148.9|13147.2|13145.6|151
1745475000000|2025-04-24 06:10:00|13149.1|13147.5|13146.5|13144.9|13149.3|13147.7|13145.3|13143.7|176
1745475300000|2025-04-24 06:15:00|13146.4|13144.8|13145.3|13143.7|13146.6|13145|13144.3|13142.7|120
1745475600000|2025-04-24 06:20:00|13145.4|13143.8|13147.8|13146.2|13147.8|13146.2|13145.3|13143.7|97
1745475900000|2025-04-24 06:25:00|13147.9|13146.3|13148.2|13146.6|13148.3|13146.7|13144.7|13142.5|194
1745476200000|2025-04-24 06:30:00|13148.3|13146.7|13147.7|13146.1|13149|13147.4|13146.9|13145.3|175
1745476500000|2025-04-24 06:35:00|13147.8|13146.2|13146.9|13144.5|13148.1|13146.5|13143.3|13141.7|221
1745476800000|2025-04-24 06:40:00|13147|13144.6|13144.1|13141.7|13148.1|13146|13143.5|13141.1|181
1745477100000|2025-04-24 06:45:00|13144.3|13141.9|13144|13141.6|13146.7|13145.1|13143.6|13141.2|119
1745477400000|2025-04-24 06:50:00|13144.2|13141.8|13142.1|13140.5|13144.9|13142.5|13141.3|13139.7|175
1745477700000|2025-04-24 06:55:00|13142.2|13140.6|13137.8|13136.2|13142.4|13140.8|13137.2|13135.6|228
1745478000000|2025-04-24 07:00:00|13137.9|13136.3|13130.3|13128.7|13138.3|13136.7|13129.7|13127.9|354
1745478300000|2025-04-24 07:05:00|13130.2|13128.6|13135.6|13134|13136.5|13134.9|13129.7|13128.1|377
1745478600000|2025-04-24 07:10:00|13135.5|13133.9|13132.3|13130.7|13138.7|13137.1|13131.1|13129.5|280
1745478900000|2025-04-24 07:15:00|13132.5|13130.9|13135.6|13134|13136.1|13134.2|13128.6|13127|326
1745479200000|2025-04-24 07:20:00|13135.7|13134.1|13132.6|13131|13135.7|13134.1|13130.2|13128.6|290
1745479500000|2025-04-24 07:25:00|13132.7|13131.1|13130.9|13129.3|13133.4|13131.8|13128.5|13126.9|269
1745479800000|2025-04-24 07:30:00|13130.8|13129.2|13130.5|13128.9|13131.1|13129.5|13128.5|13126.9|251
1745480100000|2025-04-24 07:35:00|13130.6|13129|13135.3|13133.7|13135.9|13134.3|13129.7|13128.1|177
1745480400000|2025-04-24 07:40:00|13135.4|13133.8|13136.5|13134.9|13137.9|13136.3|13134.9|13133.3|202
1745480700000|2025-04-24 07:45:00|13136.7|13135.1|13130.7|13129.1|13136.7|13135.1|13130.7|13129.1|210
1745481000000|2025-04-24 07:50:00|13130.6|13129|13128.6|13127|13132.2|13130.6|13128.6|13127|192
1745481300000|2025-04-24 07:55:00|13128.8|13127.2|13128.3|13126.7|13131.2|13129.6|13127.7|13126.1|154
1745481600000|2025-04-24 08:00:00|13128.2|13126.6|13119.5|13117.9|13128.2|13126.6|13119.2|13117.6|287
1745481900000|2025-04-24 08:05:00|13119.6|13118|13123.1|13121.5|13123.3|13121.7|13118.4|13116.8|271
1745482200000|2025-04-24 08:10:00|13123|13121.4|13125.6|13124|13126.2|13124.6|13122.1|13120.5|265
1745482500000|2025-04-24 08:15:00|13125.5|13123.9|13123.9|13122.3|13126|13124.4|13122.3|13120.7|223
1745482800000|2025-04-24 08:20:00|13124|13122.4|13124.6|13123|13126.1|13124.5|13122.7|13121.1|246
1745483100000|2025-04-24 08:25:00|13124.4|13122.8|13123.4|13121.8|13125.2|13123.6|13123.2|13121.6|166
1745483400000|2025-04-24 08:30:00|13123.1|13121.5|13123.1|13121.5|13124.2|13122.6|13122.2|13120.6|186
1745483700000|2025-04-24 08:35:00|13123|13121.4|13126.8|13125.2|13128.6|13127|13119.6|13118|336
1745484000000|2025-04-24 08:40:00|13126.9|13125.3|13124.7|13123.1|13129.9|13128.3|13123.6|13122|335
1745484300000|2025-04-24 08:45:00|13124.6|13123|13123.5|13121.9|13126.2|13124.6|13123.1|13121.5|247
1745484600000|2025-04-24 08:50:00|13123.4|13121.8|13125.6|13123.2|13126.4|13124.1|13122.5|13120.8|191
1745484900000|2025-04-24 08:55:00|13125.5|13123.1|13127.5|13124.5|13128.7|13126.9|13125.5|13123.1|196
1745485200000|2025-04-24 09:00:00|13127.7|13124.7|13119.9|13117.5|13128.2|13125.5|13119.7|13117.5|172
1745485500000|2025-04-24 09:05:00|13119.8|13117.4|13112.7|13111.1|13121.6|13118.6|13112.6|13111|187
1745485800000|2025-04-24 09:10:00|13112.9|13111.3|13114.3|13112.7|13118.9|13115.8|13112.4|13109.6|215
1745486100000|2025-04-24 09:15:00|13114.2|13112.6|13113.7|13111.3|13116|13113.6|13112.6|13110.2|124
1745486400000|2025-04-24 09:20:00|13113.8|13111.4|13113.9|13112.3|13115.3|13113.7|13111.4|13109.4|163
1745486700000|2025-04-24 09:25:00|13114|13112.4|13115|13113.4|13115.3|13113.7|13112|13110.4|190
1745487000000|2025-04-24 09:30:00|13114.9|13113.3|13117.2|13115.6|13120.5|13118.9|13114.7|13113.1|194
1745487300000|2025-04-24 09:35:00|13117|13115.4|13117.7|13116.1|13119.3|13117.7|13116.5|13114.9|180
1745487600000|2025-04-24 09:40:00|13117.8|13116.2|13119.1|13117.5|13120.3|13118.7|13116.4|13114.8|187
1745487900000|2025-04-24 09:45:00|13119|13117.4|13120.2|13118.6|13123.5|13121.9|13118.5|13116.9|204
1745488200000|2025-04-24 09:50:00|13120.4|13118.8|13119.9|13118.3|13121.2|13119.6|13119.1|13117.5|170
1745488500000|2025-04-24 09:55:00|13119.7|13118.1|13118.2|13116.6|13120.5|13118.9|13115.3|13113.7|260
1745488800000|2025-04-24 10:00:00|13118.3|13116.7|13115|13112.6|13120.2|13118.6|13115|13112.6|224
1745489100000|2025-04-24 10:05:00|13115.3|13112.3|13110.9|13109.3|13115.3|13112.9|13108.8|13107.2|225
1745489400000|2025-04-24 10:10:00|13111|13109.4|13111.3|13109.7|13112.5|13110.9|13108.6|13107|256
1745489700000|2025-04-24 10:15:00|13111|13109.4|13110.9|13109.3|13113.5|13111.1|13110.6|13108.8|233
1745490000000|2025-04-24 10:20:00|13110.8|13109.2|13111.8|13110.2|13112.5|13110.9|13110.6|13109|187
1745490300000|2025-04-24 10:25:00|13111.7|13110.1|13111.4|13109.8|13112|13110.4|13110.2|13108.5|140
1745490600000|2025-04-24 10:30:00|13111.7|13110.1|13110.4|13108.8|13112.5|13110.9|13110.2|13108.6|132
1745490900000|2025-04-24 10:35:00|13110.5|13108.9|13112.7|13111.1|13112.8|13111.2|13109.5|13107.9|99
1745491200000|2025-04-24 10:40:00|13112.8|13111.2|13114.7|13113.1|13115.2|13113.6|13112.6|13111|150
1745491500000|2025-04-24 10:45:00|13114.8|13113.2|13111.2|13109.6|13114.8|13113.2|13110.5|13108.9|142
1745491800000|2025-04-24 10:50:00|13111.3|13109.7|13112.5|13110.9|13113.9|13112.3|13111.3|13109.7|170
1745492100000|2025-04-24 10:55:00|13112.4|13110.8|13116.9|13115.3|13118|13116.4|13112.3|13110.7|227
1745492400000|2025-04-24 11:00:00|13116.8|13115.2|13116.7|13115.1|13117.2|13115.6|13114.4|13112.8|192
1745492700000|2025-04-24 11:05:00|13116.6|13115|13115.6|13114|13118|13116.4|13115.2|13113.6|161
1745493000000|2025-04-24 11:10:00|13115.7|13114.1|13114.4|13112.8|13116.5|13114.2|13113.3|13111.5|151
1745493300000|2025-04-24 11:15:00|13114.3|13112.7|13114.1|13112.5|13115.2|13113.6|13113.6|13112|182
1745493600000|2025-04-24 11:20:00|13114.2|13112.6|13114.6|13113|13115.5|13113.9|13114|13112.4|122
1745493900000|2025-04-24 11:25:00|13114.5|13112.9|13114.4|13112.8|13115.4|13113.8|13112.7|13111.1|117
1745494200000|2025-04-24 11:30:00|13114.5|13112.9|13115|13113.4|13116.1|13114.5|13114.3|13112.7|163
1745494500000|2025-04-24 11:35:00|13115.1|13113.5|13120.8|13118.4|13122|13119.1|13114.3|13112|193
1745494800000|2025-04-24 11:40:00|13120.9|13118.5|13118|13116.4|13120.9|13118.5|13114.8|13113.2|182
1745495100000|2025-04-24 11:45:00|13117.7|13116.1|13118.6|13116.2|13120.4|13118.8|13117.7|13115.2|196
1745495400000|2025-04-24 11:50:00|13118.3|13115.9|13120.3|13116.5|13120.3|13118.1|13117.7|13115.8|181
1745495700000|2025-04-24 11:55:00|13120.5|13116.8|13123.1|13121.5|13126.4|13124.8|13120.4|13116.8|230
1745496000000|2025-04-24 12:00:00|13123.4|13121.8|13120.3|13116.4|13123.4|13121.8|13119.7|13116.2|272
1745496300000|2025-04-24 12:05:00|13120.5|13116.6|13120.5|13117.4|13122.5|13119.3|13119.3|13116.1|261
1745496600000|2025-04-24 12:10:00|13120.6|13117.6|13121.9|13120.3|13122.5|13120.5|13119.1|13116.7|225
1745496900000|2025-04-24 12:15:00|13122|13120.4|13123.4|13121.8|13124.3|13122.7|13121.2|13119.6|209
1745497200000|2025-04-24 12:20:00|13123.5|13121.9|13123.7|13122.1|13124.4|13122.8|13122.5|13120.9|221
1745497500000|2025-04-24 12:25:00|13123.6|13122|13125.1|13119.8|13125.3|13123.7|13123|13119.8|207
1745497800000|2025-04-24 12:30:00|13125.2|13119.7|13122.6|13120.2|13126.2|13122.9|13120.7|13119.1|200
1745498100000|2025-04-24 12:35:00|13122.3|13119.9|13122.5|13120.1|13123.9|13122.2|13121.2|13119.6|192
1745498400000|2025-04-24 12:40:00|13122.6|13120.2|13123.9|13120.9|13124.2|13122.6|13122.2|13119.9|109
1745498700000|2025-04-24 12:45:00|13124.1|13121.1|13119.4|13117.8|13124.5|13122.1|13117.9|13116.3|252
1745499000000|2025-04-24 12:50:00|13119.5|13117.9|13120.4|13118|13122.8|13121.2|13119|13117.4|205
1745499300000|2025-04-24 12:55:00|13120.5|13118.1|13121.7|13120.1|13122.8|13120.4|13120|13117.4|152
1745499600000|2025-04-24 13:00:00|13121.6|13120|13119.8|13117.4|13121.8|13120.2|13118.4|13115.7|252
1745499900000|2025-04-24 13:05:00|13120.2|13118.2|13119|13116.6|13120.4|13118.8|13117.3|13115.7|170
1745500200000|2025-04-24 13:10:00|13118.9|13116.5|13119.8|13117.4|13120.4|13118|13118.1|13115.7|129
1745500500000|2025-04-24 13:15:00|13119.9|13117.5|13123.5|13121.1|13123.6|13121.2|13119.2|13116.8|136
1745500800000|2025-04-24 13:20:00|13123.3|13120.9|13119.7|13118.1|13123.6|13121|13119.4|13117.7|170
1745501100000|2025-04-24 13:25:00|13120|13118.4|13120.6|13119|13121|13119.4|13118.4|13116.8|148
1745501400000|2025-04-24 13:30:00|13120.4|13118.8|13119|13116.6|13122.4|13120|13118.7|13116.3|246
1745501700000|2025-04-24 13:35:00|13119.1|13116.7|13120.6|13118.2|13122.3|13119.8|13118.8|13116.4|175
1745502000000|2025-04-24 13:40:00|13120.7|13118.3|13123.7|13122.1|13124.4|13122.6|13120.6|13118.2|165
1745502300000|2025-04-24 13:45:00|13123.9|13122.3|13125.1|13123.5|13125.4|13123.8|13122.4|13120.8|155
1745502600000|2025-04-24 13:50:00|13125|13123.4|13124.7|13122.3|13125.3|13123.7|13123.6|13121.5|156
1745502900000|2025-04-24 13:55:00|13124.8|13122.4|13122.1|13116.4|13125|13122.6|13119.5|13116.4|224
1745503200000|2025-04-24 14:00:00|13122.2|13117.3|13117.7|13116.1|13122.2|13118.9|13116.5|13114.9|193
1745503500000|2025-04-24 14:05:00|13117.8|13116.2|13116.9|13115.3|13119.6|13118|13116.9|13115.3|159
1745503800000|2025-04-24 14:10:00|13116.7|13115.1|13116.7|13115.1|13117.8|13116.2|13114.3|13112.7|220
1745504100000|2025-04-24 14:15:00|13116.8|13115.2|13119.6|13118|13120.1|13118.5|13116.8|13115.2|189
1745504400000|2025-04-24 14:20:00|13119.7|13118.1|13116.8|13115.2|13119.9|13118.3|13115.8|13114.2|185
1745504700000|2025-04-24 14:25:00|13116.9|13115.3|13116.4|13114.8|13117.1|13115.5|13113.8|13112.2|152
1745505000000|2025-04-24 14:30:00|13116.5|13114.9|13110.6|13108.2|13116.9|13115.3|13109.5|13107.2|318
1745505300000|2025-04-24 14:35:00|13110.7|13108.3|13110.1|13107.7|13112.2|13110.4|13110|13107.6|233
1745505600000|2025-04-24 14:40:00|13110|13107.6|13109.4|13107|13110.5|13108.3|13106.5|13104.7|297
1745505900000|2025-04-24 14:45:00|13109.3|13106.9|13113.7|13111.3|13113.8|13111.4|13107.3|13105.7|253
1745506200000|2025-04-24 14:50:00|13113.9|13111.5|13117.3|13114.9|13121.1|13118.5|13112.7|13110.4|446
1745506500000|2025-04-24 14:55:00|13117.2|13114.8|13110.7|13109.1|13117.6|13116|13110.6|13108.9|409
1745506800000|2025-04-24 15:00:00|13110.5|13108.9|13114.3|13112.7|13114.5|13112.9|13108.6|13107|294
1745507100000|2025-04-24 15:05:00|13114.2|13112.6|13114.6|13113|13116.2|13114.6|13113|13111.4|242
1745507400000|2025-04-24 15:10:00|13114.5|13112.9|13115.4|13113.8|13115.6|13114|13112.9|13111.3|209
1745507700000|2025-04-24 15:15:00|13115.3|13113.7|13123.7|13122.1|13124|13122.1|13114.6|13113|466
1745508000000|2025-04-24 15:20:00|13123.8|13122.2|13123.8|13122.2|13124.7|13123.1|13121.4|13119.3|282
1745508300000|2025-04-24 15:25:00|13123.9|13122.3|13124.3|13122.7|13124.7|13123.1|13122|13120.4|235
1745508600000|2025-04-24 15:30:00|13124.2|13122.6|13124.4|13122.8|13125|13123.4|13122.9|13121.3|225
1745508900000|2025-04-24 15:35:00|13124.5|13122.9|13129.1|13127.5|13129.2|13127.6|13124.5|13122.9|262
1745509200000|2025-04-24 15:40:00|13129.2|13127.6|13130.7|13129.1|13130.9|13129.3|13128.4|13126.8|195
1745509500000|2025-04-24 15:45:00|13130.8|13129.2|13126.3|13124.7|13130.9|13129.3|13125.4|13123.8|261
1745509800000|2025-04-24 15:50:00|13126.4|13124.8|13126.1|13123.7|13127.7|13125.3|13125.5|13123.5|160
1745510100000|2025-04-24 15:55:00|13126.2|13123.8|13125.7|13124.1|13126.9|13125.3|13124.1|13122.4|198
1745510400000|2025-04-24 16:00:00|13125.4|13123.8|13123.4|13119.9|13125.6|13124|13122.7|13119.3|160
1745510700000|2025-04-24 16:05:00|13123.5|13119.8|13125.7|13124.1|13126.4|13124.8|13121.9|13119.4|233
1745511000000|2025-04-24 16:10:00|13125.9|13124.3|13123.5|13121.9|13125.9|13124.3|13122.9|13121.3|210
1745511300000|2025-04-24 16:15:00|13123.6|13122|13124.7|13122.3|13125.3|13123.6|13123.1|13121.5|192
1745511600000|2025-04-24 16:20:00|13124.6|13122.2|13123.9|13120.8|13124.6|13122.2|13121|13118|139
1745511900000|2025-04-24 16:25:00|13123.8|13120.7|13122.8|13120.4|13123.8|13121.6|13121.3|13119.6|197
1745512200000|2025-04-24 16:30:00|13123|13120.6|13124|13122.4|13125.8|13122.7|13122.1|13120|84
1745512500000|2025-04-24 16:35:00|13123.8|13122.2|13125.6|13123.2|13127.3|13125.7|13123.6|13121.4|125
1745512800000|2025-04-24 16:40:00|13125.1|13123.5|13119.6|13118|13125.1|13123.5|13118.3|13116.7|213
1745513100000|2025-04-24 16:45:00|13119.5|13117.9|13120|13116.6|13121.1|13119.5|13118.7|13116.1|358
1745513400000|2025-04-24 16:50:00|13120.2|13116.3|13119.3|13116.9|13121|13117.5|13118.3|13115.8|169
1745513700000|2025-04-24 16:55:00|13119.2|13116.8|13117|13114.6|13119.4|13117.4|13116|13114.4|118
1745514000000|2025-04-24 17:00:00|13116.7|13115.1|13115.7|13113.3|13116.7|13115.1|13113.5|13111.3|249
1745514300000|2025-04-24 17:05:00|13115.6|13114|13117.6|13116|13118.8|13117.2|13115|13113.3|153
1745514600000|2025-04-24 17:10:00|13118.3|13115.9|13119.2|13117.6|13120.4|13118.4|13117.6|13115.3|148
1745514900000|2025-04-24 17:15:00|13119.3|13117.7|13122.8|13121.2|13122.9|13121.3|13119.2|13115.5|193
1745515200000|2025-04-24 17:20:00|13122.5|13120.9|13122.2|13120.6|13124.1|13122.4|13121.5|13119.6|190
1745515500000|2025-04-24 17:25:00|13122.4|13120.8|13121.4|13119.8|13125.1|13123.3|13121.4|13119.8|162
1745515800000|2025-04-24 17:30:00|13121.3|13119.7|13123.8|13122.2|13124.6|13122.8|13119.8|13118.2|215
1745516100000|2025-04-24 17:35:00|13123.6|13122|13119.8|13118.2|13123.9|13122.2|13119.7|13118.1|194
1745516400000|2025-04-24 17:40:00|13120|13118.4|13122.1|13120.5|13122.2|13120.6|13118.9|13117.2|223
1745516700000|2025-04-24 17:45:00|13121.9|13120.3|13120.5|13118.9|13122.1|13120.5|13119.8|13118.2|112
1745517000000|2025-04-24 17:50:00|13120.6|13119|13119.8|13118.2|13121.1|13119.5|13119.2|13117.6|142
1745517300000|2025-04-24 17:55:00|13121|13118.6|13121|13119.4|13122.1|13119.6|13119.8|13117.8|128
1745517600000|2025-04-24 18:00:00|13121.1|13119.5|13121.3|13119.7|13123.8|13122.2|13120.4|13118.5|239
1745517900000|2025-04-24 18:05:00|13121.2|13119.6|13122|13118.9|13123.3|13120|13119.6|13117.7|150
1745518200000|2025-04-24 18:10:00|13121.8|13119.4|13121.7|13120.1|13123.3|13121.4|13121.5|13119.1|126
1745518500000|2025-04-24 18:15:00|13121.8|13120.2|13120|13118.4|13122.4|13120.4|13119.6|13118|156
1745518800000|2025-04-24 18:20:00|13120.5|13118.1|13122.5|13120.1|13122.7|13120.8|13119.5|13117.5|212
1745519100000|2025-04-24 18:25:00|13122.7|13120.3|13124.3|13121.9|13124.3|13121.9|13121.6|13119.6|147
1745519400000|2025-04-24 18:30:00|13124.1|13121.7|13122.1|13118.6|13124.2|13121.8|13121.1|13117.8|153
1745519700000|2025-04-24 18:35:00|13121.8|13118.5|13122.1|13118.6|13122.3|13119.6|13120.7|13117.9|117
1745520000000|2025-04-24 18:40:00|13122.6|13118.4|13120.3|13118.7|13122.6|13118.9|13120.1|13117.1|79
1745520300000|2025-04-24 18:45:00|13120.4|13118.8|13117.9|13116.3|13121.6|13119.5|13117.6|13114.8|99
1745520600000|2025-04-24 18:50:00|13118.2|13116.6|13118.6|13117|13119.1|13117.5|13117.7|13116.1|76
1745520900000|2025-04-24 18:55:00|13118.5|13116.9|13117.9|13114.7|13118.8|13117.2|13116.6|13113.4|117
1745521200000|2025-04-24 19:00:00|13118.3|13114.6|13115.3|13112.9|13118.3|13115.1|13113.9|13112.1|183
1745521500000|2025-04-24 19:05:00|13115.2|13112.8|13116|13113.6|13119.3|13114.6|13114.3|13110.3|107
1745521800000|2025-04-24 19:10:00|13115.7|13114.1|13117.1|13113.2|13119.2|13114.6|13114.7|13110.1|97
1745522100000|2025-04-24 19:15:00|13116.7|13113.6|13114.1|13110.7|13116.7|13113.7|13113.1|13109.6|108
1745522400000|2025-04-24 19:20:00|13113.9|13110.5|13113|13110.6|13115.1|13111.9|13113|13110.4|114
1745522700000|2025-04-24 19:25:00|13112.9|13110.5|13112.6|13110.2|13113.7|13111.3|13111.5|13109.4|94
1745523000000|2025-04-24 19:30:00|13111.8|13109.9|13111.9|13108.9|13114.7|13109.9|13111.4|13106.2|90
1745523300000|2025-04-24 19:35:00|13112.1|13109|13109.3|13106.9|13112.2|13109.4|13108.7|13106.3|129
1745523600000|2025-04-24 19:40:00|13109.1|13106.7|13108.6|13106.2|13109.3|13107.2|13107.7|13105.3|273
1745523900000|2025-04-24 19:45:00|13108.5|13106.1|13111.6|13109.2|13111.6|13109.6|13108.2|13106.1|118
1745524200000|2025-04-24 19:50:00|13111.4|13109|13110.6|13108.2|13111.6|13109.2|13109.9|13108.1|69
1745524500000|2025-04-24 19:55:00|13110.7|13108.3|13112.6|13109.4|13112.7|13110.2|13110.6|13108.3|91
1745524800000|2025-04-24 20:00:00|13112.7|13108.5|13111|13107.3|13113.3|13110.7|13110.6|13107.2|139
1745525100000|2025-04-24 20:05:00|13110.7|13107.5|13111.6|13106.8|13113.6|13107.9|13110.4|13105.4|64
1745525400000|2025-04-24 20:10:00|13113.5|13105.5|13111.2|13107.3|13113.9|13108.4|13109.8|13105.1|61
1745525700000|2025-04-24 20:15:00|13111.3|13107.5|13116.4|13107.8|13116.5|13110.3|13111.1|13106.5|58
1745526000000|2025-04-24 20:20:00|13116.3|13107.9|13113|13110.6|13116.5|13111.7|13112.8|13107.9|200
1745526300000|2025-04-24 20:25:00|13112.9|13110.5|13110.6|13108.2|13114.6|13110.9|13110.4|13108|161
1745526600000|2025-04-24 20:30:00|13110.5|13108.1|13108.7|13106.3|13112.6|13109.5|13108|13105|65
1745526900000|2025-04-24 20:35:00|13109.6|13105.4|13108.3|13105.9|13110.1|13106.5|13107.6|13104.4|89
1745527200000|2025-04-24 20:40:00|13108.5|13106.1|13112.2|13102.4|13112.8|13106.4|13108|13102.2|48
1745527500000|2025-04-24 20:45:00|13112|13102.5|13108.5|13103.4|13112.1|13104.5|13108.5|13100.7|30
1745527800000|2025-04-24 20:50:00|13110.9|13100.6|13109.3|13105.3|13112.4|13105.8|13107.4|13100.6|57
1745528100000|2025-04-24 20:55:00|13108.1|13105|13121.1|13105.1|13125.8|13109.8|13108.1|13103.4|103
1745528400000|2025-04-24 21:00:00|13121.2|13105.2|13121|13105|13121.2|13105.2|13121|13105|2
1745528700000|2025-04-24 21:05:00|13121.1|13105.1|13121.2|13105.2|13121.2|13105.2|13121.1|13105.1|4
1745529000000|2025-04-24 21:10:00|13121.4|13105.4|13121.3|13105.3|13121.4|13105.4|13121.2|13105.2|3
1745529300000|2025-04-24 21:15:00|13120.9|13104.9|13121.2|13105.2|13121.3|13105.3|13120.2|13104.2|24
1745529600000|2025-04-24 21:20:00|13121.4|13105.4|13121.1|13105.1|13122.8|13106.8|13120.6|13104.6|21
1745529900000|2025-04-24 21:25:00|13121.2|13105.2|13121.4|13105.4|13121.4|13105.4|13120.7|13104.7|22
1745530200000|2025-04-24 21:30:00|13121|13105|13121.2|13105.2|13121.4|13105.4|13121|13105|12
1745530500000|2025-04-24 21:35:00|13121.3|13105.3|13121|13105|13121.5|13105.5|13120.8|13104.8|41
1745530800000|2025-04-24 21:40:00|13121.1|13105.1|13121.1|13105.1|13121.1|13105.1|13121.1|13105.1|1
1745531100000|2025-04-24 21:45:00|13120.8|13104.8|13121.2|13105.2|13121.2|13105.2|13120.8|13104.8|11
1745531400000|2025-04-24 21:50:00|13121.1|13105.1|13122.1|13106.1|13133.5|13117.5|13119.7|13103.7|59
1745531700000|2025-04-24 21:55:00|13122|13106|13122.3|13106.3|13127.9|13111.9|13121|13105|68
1745532000000|2025-04-24 22:00:00|13118.1|13102.1|13120.6|13107.4|13126.9|13110.9|13115.8|13099.8|95
1745532300000|2025-04-24 22:05:00|13122.7|13106.3|13123.1|13107.1|13125.6|13109.6|13120.6|13106.2|110
1745532600000|2025-04-24 22:10:00|13123.2|13107.2|13123.3|13107.6|13123.6|13107.8|13122.5|13106.5|66
1745532900000|2025-04-24 22:15:00|13123.2|13107.7|13122.3|13109.4|13123.2|13109.5|13121.7|13107.5|89
1745533200000|2025-04-24 22:20:00|13122.1|13109.5|13118.6|13108|13122.8|13110|13117.6|13107.1|90
1745533500000|2025-04-24 22:25:00|13118.7|13108.1|13117.4|13108.4|13119.4|13108.5|13117.4|13106.5|65
1745533800000|2025-04-24 22:30:00|13117.6|13107.4|13117.8|13107.1|13118.2|13108.4|13117.3|13106.5|235
1745534100000|2025-04-24 22:35:00|13117.6|13107|13118.5|13108.7|13120.2|13110.4|13117.2|13106.5|83
1745534400000|2025-04-24 22:40:00|13118.6|13108.8|13117|13107.4|13118.7|13109.4|13115.6|13107.2|82
1745534700000|2025-04-24 22:45:00|13117.1|13107.5|13118.2|13108.6|13119.1|13110.4|13115.6|13107.4|75
1745535000000|2025-04-24 22:50:00|13118|13108.4|13118.4|13109.1|13119.1|13110.4|13115.6|13108.2|92
1745535300000|2025-04-24 22:55:00|13118.3|13109|13117.2|13110.7|13119|13111.4|13115.6|13108|93
1745535600000|2025-04-24 23:00:00|13117.1|13111.2|13115.5|13111.3|13117.2|13112.5|13115.3|13110.9|53
1745535900000|2025-04-24 23:05:00|13115.3|13111.1|13116.5|13112.3|13116.8|13112.3|13114.6|13109.8|67
1745536200000|2025-04-24 23:10:00|13116.6|13111.4|13118.6|13113.4|13118.8|13113.6|13115.1|13110.5|67
1745536500000|2025-04-24 23:15:00|13118.4|13113.3|13118.7|13114.8|13119.6|13114.8|13117.6|13112.5|61
1745536800000|2025-04-24 23:20:00|13118.8|13115.3|13120.5|13116.8|13121.6|13116.9|13118.8|13115.3|62
1745537100000|2025-04-24 23:25:00|13120.7|13117.3|13122.7|13118.5|13124.7|13119.8|13120.5|13116.8|70
1745537400000|2025-04-24 23:30:00|13123.1|13118.8|13122.9|13117.7|13123.4|13119.2|13120.9|13116.3|171
1745537700000|2025-04-24 23:35:00|13122.6|13117.3|13121.5|13117.8|13122.8|13118.4|13121.2|13116.8|58
1745538000000|2025-04-24 23:40:00|13122.5|13118|13120.8|13116.6|13122.7|13118.3|13120.6|13116.5|51
1745538300000|2025-04-24 23:45:00|13120.9|13116.5|13119.3|13115.8|13121.1|13117.3|13119.2|13114.8|65
1745538600000|2025-04-24 23:50:00|13120.2|13115.4|13119|13117.4|13120.6|13117.8|13118.8|13114.9|53
1745538900000|2025-04-24 23:55:00|13119.2|13117.6|13123.7|13122.1|13125.1|13123.1|13119.1|13116.9|152
1745539200000|2025-04-25 00:00:00|13124.1|13121.7|13127.2|13125.6|13127.8|13126.2|13123.7|13121.7|236
1745539500000|2025-04-25 00:05:00|13127.1|13125.5|13124.1|13122.5|13127.1|13125.5|13121.2|13118.8|197
1745539800000|2025-04-25 00:10:00|13124|13122.4|13128.1|13126.5|13128.5|13126.9|13124|13122.4|162
1745540100000|2025-04-25 00:15:00|13128|13126.4|13128.1|13126.5|13130.4|13128.8|13127.3|13125.7|179
1745540400000|2025-04-25 00:20:00|13128|13126.4|13126.1|13124.5|13128.3|13126.7|13126.1|13124.5|73
1745540700000|2025-04-25 00:25:00|13126.2|13124.6|13129|13126.6|13130.3|13128.7|13125.3|13123.7|205
1745541000000|2025-04-25 00:30:00|13129.1|13126.7|13132.6|13128.4|13132.9|13129.6|13128.9|13126.6|178
1745541300000|2025-04-25 00:35:00|13132.7|13128.3|13134.6|13132.2|13135.1|13132.3|13132.4|13128.3|136
1745541600000|2025-04-25 00:40:00|13134.7|13132.3|13131.8|13127.4|13135.1|13132.5|13131.2|13127.4|168
1745541900000|2025-04-25 00:45:00|13131.7|13127.5|13129.9|13125.5|13132.8|13129.6|13129|13125.3|163
1745542200000|2025-04-25 00:50:00|13130|13126.4|13125.4|13123.8|13130.8|13127.5|13125.4|13123.8|188
1745542500000|2025-04-25 00:55:00|13125.3|13123.7|13130.9|13128.5|13131|13129.1|13125.1|13123.3|157
1745542800000|2025-04-25 01:00:00|13131|13128.6|13129.3|13127.7|13132.5|13130.9|13128.7|13127.1|167
1745543100000|2025-04-25 01:05:00|13129.4|13127.8|13130.4|13128.8|13131.6|13130|13129.1|13127.5|122
1745543400000|2025-04-25 01:10:00|13130.5|13128.9|13126.2|13124.6|13130.5|13128.9|13123.5|13121.9|248
1745543700000|2025-04-25 01:15:00|13126.3|13124.7|13125.3|13123.7|13127.7|13126.1|13124.2|13122.6|180
1745544000000|2025-04-25 01:20:00|13125.4|13123.8|13125.8|13124.2|13126.2|13124.6|13123.4|13121.3|115
1745544300000|2025-04-25 01:25:00|13125.7|13124.1|13126.7|13125.1|13128|13126.4|13125.4|13123.8|61
1745544600000|2025-04-25 01:30:00|13126.9|13125.3|13127.2|13125.6|13127.6|13126|13124.8|13122.9|132
1745544900000|2025-04-25 01:35:00|13127.3|13125.7|13128|13125.6|13128.9|13126.8|13126.1|13124.5|155
1745545200000|2025-04-25 01:40:00|13127.9|13125.5|13129|13127.4|13132.4|13130.8|13127.7|13125.3|248
1745545500000|2025-04-25 01:45:00|13128.9|13127.3|13134.6|13133|13135.6|13134|13127.6|13126|282
1745545800000|2025-04-25 01:50:00|13134.5|13132.9|13135|13133.4|13139.4|13137.8|13134.4|13132.8|223
1745546100000|2025-04-25 01:55:00|13134.9|13133.3|13137.9|13136.3|13138.6|13137|13134.4|13132.8|246
1745546400000|2025-04-25 02:00:00|13137.8|13136.2|13133.6|13132|13138.6|13137|13133.5|13131.9|250
1745546700000|2025-04-25 02:05:00|13133.8|13132.2|13132.5|13130.9|13134.5|13132.9|13132.2|13130.6|144
1745547000000|2025-04-25 02:10:00|13132.4|13130.8|13135.2|13133.6|13135.4|13133.8|13131.4|13129.8|192
1745547300000|2025-04-25 02:15:00|13135.4|13133.8|13135.2|13133.6|13135.7|13134.1|13133.5|13131.9|157
1745547600000|2025-04-25 02:20:00|13135.5|13133.9|13136.1|13134.5|13137.4|13135.8|13133.7|13132.1|183
1745547900000|2025-04-25 02:25:00|13136.2|13134.6|13137.7|13136.1|13139.7|13138.1|13135.8|13134.2|234
1745548200000|2025-04-25 02:30:00|13137.6|13136|13132.2|13130.6|13137.7|13136.1|13131.3|13129.7|259
1745548500000|2025-04-25 02:35:00|13132.1|13130.5|13134.8|13133.2|13137.6|13136|13131.8|13130.2|177
1745548800000|2025-04-25 02:40:00|13134.9|13133.3|13137.9|13136.3|13138.6|13136.6|13134.7|13133.1|142
1745549100000|2025-04-25 02:45:00|13138|13136.4|13137.2|13135.6|13138.6|13136.6|13136.8|13135|163
1745549400000|2025-04-25 02:50:00|13137.3|13135.7|13135.3|13132.1|13137.3|13135.7|13132.1|13130.5|189
1745549700000|2025-04-25 02:55:00|13135.1|13131.9|13133.3|13131.7|13135.4|13132.9|13132.5|13130.9|204
1745550000000|2025-04-25 03:00:00|13133.2|13131.6|13130.5|13128.9|13133.2|13131.6|13128.8|13127.2|177
1745550300000|2025-04-25 03:05:00|13130.6|13129|13130.1|13128.5|13131.5|13129.9|13129.4|13127.8|129
1745550600000|2025-04-25 03:10:00|13130|13128.4|13130.8|13128.4|13131.3|13129.7|13129.5|13127.8|138
1745550900000|2025-04-25 03:15:00|13130.9|13128.5|13128.8|13127.2|13131.8|13129.4|13127.4|13125.8|200
1745551200000|2025-04-25 03:20:00|13128.7|13127.1|13126.3|13124.7|13128.9|13127.3|13117|13113.7|431
1745551500000|2025-04-25 03:25:00|13126.4|13124.8|13125.9|13124.3|13129|13127.4|13124.4|13122.8|265
1745551800000|2025-04-25 03:30:00|13125.8|13124.2|13130.9|13129.3|13131.9|13130.3|13125.4|13123.8|341
1745552100000|2025-04-25 03:35:00|13131|13129.4|13128.7|13127.1|13134.9|13133.3|13128|13126.4|394
1745552400000|2025-04-25 03:40:00|13128.9|13127.3|13134.5|13132.9|13134.5|13132.9|13128.8|13127.2|301
1745552700000|2025-04-25 03:45:00|13134.6|13133|13139.4|13137.8|13141.1|13139.5|13134.6|13133|256
1745553000000|2025-04-25 03:50:00|13139.3|13137.7|13139.3|13137.7|13140.6|13139|13135.1|13133.3|293
1745553300000|2025-04-25 03:55:00|13139.5|13137.9|13142.3|13140.7|13142.6|13141|13137.4|13135.8|342
1745553600000|2025-04-25 04:00:00|13142.2|13140.6|13149.2|13147.6|13150.4|13148.8|13142.2|13140.6|543
1745553900000|2025-04-25 04:05:00|13149.3|13147.7|13145.5|13143.9|13150.2|13148.6|13143|13141.4|342
1745554200000|2025-04-25 04:10:00|13145.4|13143.8|13144.2|13142.6|13146.2|13144.5|13143.3|13141.6|359
1745554500000|2025-04-25 04:15:00|13144.1|13142.5|13144.2|13142.6|13147.1|13145.5|13143.2|13141.6|224
1745554800000|2025-04-25 04:20:00|13144.3|13142.7|13143.5|13141.9|13145.2|13143.6|13142.5|13140.9|153
1745555100000|2025-04-25 04:25:00|13143|13141.4|13141.5|13139.1|13143.9|13142.3|13139.6|13137.5|154
1745555400000|2025-04-25 04:30:00|13141.7|13139.3|13142.7|13140.3|13143.7|13141.9|13140.5|13138.9|255
1745555700000|2025-04-25 04:35:00|13142.6|13140.2|13141.9|13139.5|13142.8|13140.4|13140.1|13138|190
1745556000000|2025-04-25 04:40:00|13141.8|13140.2|13142.4|13140.8|13143.4|13141.8|13140.4|13138.8|185
1745556300000|2025-04-25 04:45:00|13141.5|13139.9|13141.6|13140|13142.5|13140.9|13140.8|13138.7|111
1745556600000|2025-04-25 04:50:00|13141.7|13140.1|13140.2|13138.6|13141.7|13140.1|13138.5|13136.9|161
1745556900000|2025-04-25 04:55:00|13140.4|13138|13141.4|13139.8|13141.9|13140.3|13139.5|13137.9|171
1745557200000|2025-04-25 05:00:00|13141.5|13139.9|13140.3|13138.7|13142.3|13140.7|13140.3|13138.7|169
1745557500000|2025-04-25 05:05:00|13140.4|13138.8|13138.7|13137.1|13141.6|13139.5|13138.1|13136.5|87
1745557800000|2025-04-25 05:10:00|13138.4|13136.8|13139.8|13138.2|13140.7|13139.1|13138.4|13136.8|141
1745558100000|2025-04-25 05:15:00|13139.9|13138.3|13139.8|13138.2|13140.6|13139|13139.4|13137.8|147
1745558400000|2025-04-25 05:20:00|13139.9|13138.3|13141|13139.4|13144.9|13143.2|13139.5|13137.9|322
1745558700000|2025-04-25 05:25:00|13141.1|13139.5|13142.3|13140.7|13142.8|13141.2|13140.5|13138.9|172
1745559000000|2025-04-25 05:30:00|13142.4|13140.8|13142.9|13141.3|13144.9|13143.2|13141.6|13139.8|277
1745559300000|2025-04-25 05:35:00|13142.8|13141.2|13142.7|13141.1|13143.6|13142|13142.1|13140.5|137
1745559600000|2025-04-25 05:40:00|13142.6|13141|13146.3|13144.7|13147.2|13145.6|13142.4|13140.5|214
1745559900000|2025-04-25 05:45:00|13146.2|13144.6|13151|13149.4|13151.2|13149.6|13145.7|13144.1|202
1745560200000|2025-04-25 05:50:00|13151.1|13149.5|13151.4|13149.8|13153.8|13151.7|13149.1|13147.5|341
1745560500000|2025-04-25 05:55:00|13151.3|13149.7|13150.3|13148.7|13151.7|13150.1|13149.7|13148.1|183
1745560800000|2025-04-25 06:00:00|13150.4|13148.8|13152.8|13151.2|13154.2|13152.6|13149.9|13148.3|275
1745561100000|2025-04-25 06:05:00|13152.9|13151.3|13157.9|13155.5|13158.8|13157.2|13152.5|13150.9|356
1745561400000|2025-04-25 06:10:00|13157.4|13155.8|13157.7|13156.1|13158.3|13156.7|13153.4|13151.8|290
1745561700000|2025-04-25 06:15:00|13157.6|13156|13150.6|13149|13158.4|13156.6|13150.5|13148.9|304
1745562000000|2025-04-25 06:20:00|13150.5|13148.9|13150.7|13149.1|13153.2|13151.6|13150|13148.4|207
1745562300000|2025-04-25 06:25:00|13150.6|13149|13145.6|13144|13150.7|13149.1|13144.5|13142.9|212
1745562600000|2025-04-25 06:30:00|13145.5|13143.9|13141|13139.4|13147|13145.2|13140.3|13138.7|298
1745562900000|2025-04-25 06:35:00|13140.9|13139.3|13141.6|13140|13144.1|13142.5|13137.3|13135.7|299
1745563200000|2025-04-25 06:40:00|13141.5|13139.9|13142.4|13140.8|13142.4|13140.8|13138|13136.4|309
1745563500000|2025-04-25 06:45:00|13143.1|13141.5|13145|13143.4|13145.1|13143.5|13141.4|13139.8|176
1745563800000|2025-04-25 06:50:00|13145.1|13143.5|13143.8|13142.2|13146|13144.4|13143.3|13141.7|194
1745564100000|2025-04-25 06:55:00|13143.7|13142.1|13142.6|13141|13144.8|13143.2|13141.2|13139.6|237
1745564400000|2025-04-25 07:00:00|13142.8|13141.2|13140|13138.4|13143.3|13141.7|13138.8|13137.2|277
1745564700000|2025-04-25 07:05:00|13139.9|13138.3|13143|13141.4|13143.3|13141.7|13136.6|13135|241
1745565000000|2025-04-25 07:10:00|13143.2|13141.6|13139.9|13138.3|13143.4|13141.8|13137.5|13135.9|340
1745565300000|2025-04-25 07:15:00|13139.8|13138.2|13136.2|13134.6|13141.6|13140|13134.8|13132.4|369
1745565600000|2025-04-25 07:20:00|13136|13134.4|13139.3|13137.7|13142|13140.4|13136|13134.4|275
1745565900000|2025-04-25 07:25:00|13139.4|13137.8|13141.1|13139.5|13142.2|13140.6|13139.4|13137.2|217
1745566200000|2025-04-25 07:30:00|13141.3|13139.7|13134.8|13133.2|13142.4|13140.8|13133.5|13131.9|226
1745566500000|2025-04-25 07:35:00|13134.7|13133.1|13134.5|13132.9|13137.5|13135.9|13134.4|13132.8|195
1745566800000|2025-04-25 07:40:00|13134.6|13133|13132.3|13130.7|13135.4|13133.8|13128.4|13126.8|209
1745567100000|2025-04-25 07:45:00|13132.2|13130.6|13134|13131.6|13136|13133.6|13132.2|13130.6|241
1745567400000|2025-04-25 07:50:00|13133.9|13131.5|13134.6|13132.2|13137.6|13135.2|13133.6|13131.2|220
1745567700000|2025-04-25 07:55:00|13134.5|13132.1|13134|13132.4|13135.7|13133.6|13131.2|13129.6|159
1745568000000|2025-04-25 08:00:00|13134.3|13132.7|13134.1|13131.7|13136.9|13135.3|13131.5|13129.9|218
1745568300000|2025-04-25 08:05:00|13134|13131.6|13136.2|13134.6|13136.6|13135|13133.1|13130.7|176
1745568600000|2025-04-25 08:10:00|13136.3|13134.7|13136.8|13134.4|13140.7|13138.9|13136.1|13133.9|224
1745568900000|2025-04-25 08:15:00|13136.9|13134.5|13137.2|13135.6|13139.6|13137.9|13136.6|13134.2|160
1745569200000|2025-04-25 08:20:00|13137|13135.4|13136.8|13134.4|13139.4|13136.3|13136.1|13134.1|98
1745569500000|2025-04-25 08:25:00|13136.9|13134.5|13136.5|13134.9|13139|13136.7|13136.3|13133.7|109
1745569800000|2025-04-25 08:30:00|13136.4|13134.8|13137|13134.6|13139.1|13136.9|13136.4|13134.2|141
1745570100000|2025-04-25 08:35:00|13136.8|13134.4|13143.5|13140.3|13143.5|13140.9|13136.5|13134.1|176
1745570400000|2025-04-25 08:40:00|13142.2|13140.2|13143.2|13140.2|13143.2|13140.7|13139.4|13137|159
1745570700000|2025-04-25 08:45:00|13143|13140.6|13145.8|13144.2|13147.9|13146.3|13142.1|13139.7|312
1745571000000|2025-04-25 08:50:00|13145.6|13144|13147.2|13145.6|13147.5|13145.9|13144.3|13142.7|156
1745571300000|2025-04-25 08:55:00|13147.4|13145.8|13145.1|13142.7|13148.7|13147.1|13144|13142.4|242
1745571600000|2025-04-25 09:00:00|13144.9|13142.5|13143|13141.4|13144.9|13142.5|13141.6|13139.6|252
1745571900000|2025-04-25 09:05:00|13143.7|13142.1|13144.2|13142.6|13145.9|13144.3|13143.1|13141.5|231
1745572200000|2025-04-25 09:10:00|13144.3|13142.7|13141.6|13140|13145.8|13144.2|13141.3|13139.7|166
1745572500000|2025-04-25 09:15:00|13141.7|13140.1|13143.4|13141.8|13143.8|13141.8|13141.3|13139.3|168
1745572800000|2025-04-25 09:20:00|13143.3|13141.7|13141.7|13139.3|13143.4|13141.8|13139.3|13137.7|143
1745573100000|2025-04-25 09:25:00|13141.8|13139.4|13144.2|13142.6|13144.8|13143.2|13140.5|13138.8|165
1745573400000|2025-04-25 09:30:00|13144.1|13142.5|13143.8|13142.2|13144.7|13143.1|13141.5|13139.9|152
1745573700000|2025-04-25 09:35:00|13143.9|13142.3|13145.5|13143.9|13146.2|13144.6|13143|13141.4|166
1745574000000|2025-04-25 09:40:00|13145.6|13144|13145.7|13142.7|13149.2|13147.6|13144.6|13142.7|200
1745574300000|2025-04-25 09:45:00|13145|13142.6|13148|13145.6|13149.5|13147.1|13144.9|13142.5|203
1745574600000|2025-04-25 09:50:00|13147.9|13145.5|13149.5|13147.9|13149.7|13148.1|13146.8|13144.4|170
1745574900000|2025-04-25 09:55:00|13149.4|13147.8|13153.9|13152.3|13154.2|13152.6|13148.9|13146.6|225
1745575200000|2025-04-25 10:00:00|13153.8|13152.2|13154.4|13152.8|13155|13153.4|13151.9|13150|228
1745575500000|2025-04-25 10:05:00|13154.5|13152.9|13152.5|13150.1|13155.8|13153.7|13151.9|13149.5|153
1745575800000|2025-04-25 10:10:00|13152.4|13150|13153.5|13151.9|13154.9|13152.7|13152.3|13149.7|173
1745576100000|2025-04-25 10:15:00|13153.6|13152|13154.3|13152.7|13155.4|13153.8|13152.2|13150.6|303
1745576400000|2025-04-25 10:20:00|13154.4|13152.8|13154.7|13153.1|13156.4|13154.8|13153.4|13151.8|322
1745576700000|2025-04-25 10:25:00|13154.2|13152.6|13152.8|13151.2|13155.3|13153.7|13152.5|13150.9|185
1745577000000|2025-04-25 10:30:00|13152.9|13151.3|13147.6|13146|13153.5|13151.9|13146.6|13145|351
1745577300000|2025-04-25 10:35:00|13147.5|13145.9|13147.9|13146.3|13148.2|13146.6|13145.3|13143.7|252
1745577600000|2025-04-25 10:40:00|13147.5|13145.9|13146.3|13144.7|13149|13147.4|13145.4|13143.8|214
1745577900000|2025-04-25 10:45:00|13146.4|13144.8|13147.8|13146.2|13149|13147.4|13145.5|13143.9|216
1745578200000|2025-04-25 10:50:00|13147.9|13146.3|13149.8|13148.2|13150.3|13148.7|13146.5|13144.9|229
1745578500000|2025-04-25 10:55:00|13149.9|13148.3|13147.6|13146|13150.5|13148.9|13146.8|13145.2|191
1745578800000|2025-04-25 11:00:00|13147.4|13145.8|13150|13148.4|13150.1|13148.5|13146.6|13145|176
1745579100000|2025-04-25 11:05:00|13150.1|13148.5|13149.2|13147.6|13151.3|13149.7|13148.9|13147.3|176
1745579400000|2025-04-25 11:10:00|13149.3|13147.7|13147.4|13145.8|13149.8|13148.2|13144.7|13143.1|208
1745579700000|2025-04-25 11:15:00|13147.5|13145.9|13147.4|13145.8|13150|13148.4|13147.4|13145.8|176
1745580000000|2025-04-25 11:20:00|13147.3|13145.7|13142.4|13140.8|13147.6|13146|13142.4|13140.8|187
1745580300000|2025-04-25 11:25:00|13142.5|13140.9|13143.4|13141.8|13144.3|13142.7|13141.5|13139.8|212
1745580600000|2025-04-25 11:30:00|13143.5|13141.9|13143.5|13141.9|13144.1|13142.5|13142.5|13140.9|108
1745580900000|2025-04-25 11:35:00|13143.6|13142|13142.4|13140.8|13145.2|13142.4|13141|13139.4|127
1745581200000|2025-04-25 11:40:00|13142.3|13140.7|13143.1|13141.5|13143.6|13142|13141.6|13140|127
1745581500000|2025-04-25 11:45:00|13142.8|13141.2|13144.9|13143.3|13145.4|13143.8|13142.4|13140.8|144
1745581800000|2025-04-25 11:50:00|13144.7|13143.1|13145.2|13143.6|13145.4|13143.8|13143.4|13141.8|158
1745582100000|2025-04-25 11:55:00|13145.3|13143.7|13147.9|13146.3|13148.6|13147|13145.3|13143.7|232
1745582400000|2025-04-25 12:00:00|13148|13146.4|13147.7|13146.1|13148.1|13146.5|13145.8|13144.2|201
1745582700000|2025-04-25 12:05:00|13147.8|13146.2|13146.8|13145.2|13148.4|13146.8|13146.1|13144.5|126
1745583000000|2025-04-25 12:10:00|13146.7|13145.1|13145.8|13144.2|13148.4|13146.8|13145.4|13143.8|148
1745583300000|2025-04-25 12:15:00|13145.9|13144.3|13149.5|13147.9|13150.5|13148.9|13145.6|13144|175
1745583600000|2025-04-25 12:20:00|13149.6|13148|13146|13144.4|13149.6|13148|13146|13144.4|228
1745583900000|2025-04-25 12:25:00|13146.1|13144.5|13149.8|13148.2|13149.9|13148.3|13145.6|13144|256
1745584200000|2025-04-25 12:30:00|13149.7|13148.1|13145.6|13144|13149.9|13148.2|13145.6|13144|230
1745584500000|2025-04-25 12:35:00|13145.4|13143.8|13145.5|13143.9|13146.8|13145.2|13144.7|13143.1|198
1745584800000|2025-04-25 12:40:00|13145.4|13143.8|13144.8|13143.2|13146.6|13145|13144.1|13141.5|174
1745585100000|2025-04-25 12:45:00|13145.2|13142.8|13147.4|13145.8|13147.4|13145.8|13144.4|13142.7|164
1745585400000|2025-04-25 12:50:00|13147.5|13145.9|13147.6|13146|13149.5|13147.9|13146.4|13144.8|239
1745585700000|2025-04-25 12:55:00|13148|13146.4|13148.1|13146.5|13150.5|13148.5|13147|13145.4|162
1745586000000|2025-04-25 13:00:00|13147.9|13146.3|13147.6|13146|13149.5|13147.9|13146.8|13145.2|294
1745586300000|2025-04-25 13:05:00|13147.2|13145.6|13149.5|13147.9|13151.3|13149.7|13146.9|13145.3|309
1745586600000|2025-04-25 13:10:00|13149.3|13147.7|13151.2|13149.6|13151.3|13149.7|13149.1|13147.5|196
1745586900000|2025-04-25 13:15:00|13151.1|13149.5|13153.8|13152.2|13154|13152.4|13150.6|13149|177
1745587200000|2025-04-25 13:20:00|13153.7|13152.1|13154.3|13152.7|13154.7|13153.1|13151.8|13150.2|190
1745587500000|2025-04-25 13:25:00|13154.4|13152.8|13156.1|13154.5|13159.4|13157.8|13154.4|13152.8|297
1745587800000|2025-04-25 13:30:00|13155.9|13154.3|13158.7|13157.1|13159.8|13158.2|13155.6|13154|376
1745588100000|2025-04-25 13:35:00|13158.8|13157.2|13156.1|13154.5|13159.8|13158.2|13156|13154.4|194
1745588400000|2025-04-25 13:40:00|13156|13154.4|13154.8|13153.2|13157.9|13156.3|13154.6|13153|223
1745588700000|2025-04-25 13:45:00|13154.9|13153.3|13157.4|13155.8|13158.2|13156.6|13154.3|13152.7|244
1745589000000|2025-04-25 13:50:00|13157.3|13155.7|13157.9|13156.3|13159.4|13157.8|13156.8|13155.2|171
1745589300000|2025-04-25 13:55:00|13158|13156.4|13156.8|13149.6|13158.3|13156.7|13153.5|13149.4|227
1745589600000|2025-04-25 14:00:00|13156|13150.1|13154.6|13153|13156.4|13154.8|13153|13149.9|232
1745589900000|2025-04-25 14:05:00|13154.5|13152.9|13150.6|13149|13154.5|13152.9|13148.6|13147|299
1745590200000|2025-04-25 14:10:00|13150.5|13148.9|13150|13148.4|13152.1|13150.5|13146.3|13144.7|235
1745590500000|2025-04-25 14:15:00|13150.1|13148.5|13153|13150.6|13153.4|13151.5|13149.5|13147.7|238
1745590800000|2025-04-25 14:20:00|13153.1|13150.7|13153.5|13151.9|13153.8|13151.9|13150.9|13148.2|177
1745591100000|2025-04-25 14:25:00|13153.6|13152|13149.2|13147.6|13154.5|13152|13149.2|13147.6|171
1745591400000|2025-04-25 14:30:00|13149.1|13147.5|13151.4|13149.8|13155.7|13154|13148.5|13146.9|383
1745591700000|2025-04-25 14:35:00|13151.3|13149.7|13147|13145.4|13151.6|13150|13146.8|13145.2|346
1745592000000|2025-04-25 14:40:00|13146.9|13145.3|13147.9|13146.3|13148.7|13147.1|13144.9|13143.2|343
1745592300000|2025-04-25 14:45:00|13147.5|13145.9|13150.4|13148.8|13151.3|13149.7|13146.3|13144.7|265
1745592600000|2025-04-25 14:50:00|13150.5|13148.9|13150.5|13148.9|13151.1|13149.5|13147.9|13146.3|217
1745592900000|2025-04-25 14:55:00|13150.6|13149|13150.1|13148.5|13151.9|13150.3|13148.6|13147|263
1745593200000|2025-04-25 15:00:00|13150|13148.4|13152.9|13150.5|13153.8|13151.4|13150|13148.4|126
1745593500000|2025-04-25 15:05:00|13152.8|13150.4|13155.4|13153|13156.9|13154.2|13152.8|13149.9|305
1745593800000|2025-04-25 15:10:00|13155.6|13153.2|13154.8|13153.2|13155.6|13153.8|13153|13151.4|224
1745594100000|2025-04-25 15:15:00|13154.9|13153.3|13154.7|13153.1|13156.1|13154.5|13153.1|13151.5|190
1745594400000|2025-04-25 15:20:00|13154.6|13153|13155|13153.4|13156.1|13154.5|13153.1|13151.5|178
1745594700000|2025-04-25 15:25:00|13155.1|13153.5|13153.9|13152.3|13156.9|13155.3|13153.9|13152.3|159
1745595000000|2025-04-25 15:30:00|13154|13152.4|13150.9|13149.3|13154.9|13152.5|13149|13147.4|216
1745595300000|2025-04-25 15:35:00|13150.5|13148.9|13150.1|13148.5|13151.6|13150|13148.9|13147.3|242
1745595600000|2025-04-25 15:40:00|13150|13148.4|13149.4|13147.8|13151.6|13150|13149.3|13147.7|186
1745595900000|2025-04-25 15:45:00|13149.5|13147.9|13147.1|13145.5|13150.2|13148.6|13147.1|13145.5|222
1745596200000|2025-04-25 15:50:00|13147.2|13145.6|13144.3|13142.7|13147.5|13145.9|13144|13142.4|210
1745596500000|2025-04-25 15:55:00|13144.2|13142.6|13144.6|13142.2|13146|13144.4|13143.6|13141.2|207
1745596800000|2025-04-25 16:00:00|13144.7|13142.3|13145.3|13143.7|13147.1|13145.5|13144.6|13142.2|346
1745597100000|2025-04-25 16:05:00|13145|13143.4|13142.9|13141.3|13145.2|13143.6|13141.8|13140.2|288
1745597400000|2025-04-25 16:10:00|13143.2|13141.6|13145.8|13144.2|13146.4|13144.8|13141.6|13140|210
1745597700000|2025-04-25 16:15:00|13145.9|13144.3|13146.3|13144.7|13147.6|13146|13144.8|13142.6|360
1745598000000|2025-04-25 16:20:00|13146.5|13144.9|13145.1|13143.5|13147.6|13145.1|13144.7|13143.1|160
1745598300000|2025-04-25 16:25:00|13145|13143.4|13143.4|13141.8|13145.3|13143.5|13142.7|13141.1|139
1745598600000|2025-04-25 16:30:00|13143.5|13141.9|13143|13141.4|13144.1|13142.5|13142.2|13140.6|300
1745598900000|2025-04-25 16:35:00|13142.9|13141.3|13141.8|13140.2|13143.4|13141.8|13140.7|13139.1|150
1745599200000|2025-04-25 16:40:00|13141.7|13140.1|13142.5|13140.9|13143.3|13141.7|13141.4|13139.5|211
1745599500000|2025-04-25 16:45:00|13142.6|13141|13144.7|13143.1|13145.4|13143.8|13142.6|13141|149
1745599800000|2025-04-25 16:50:00|13144.4|13142.8|13144.2|13142.6|13145.6|13143.7|13143.5|13141.6|219
1745600100000|2025-04-25 16:55:00|13144.3|13142.7|13147.1|13145.5|13147.6|13146|13144|13142.4|143
1745600400000|2025-04-25 17:00:00|13147|13145.4|13147.4|13145.8|13148|13146|13145.3|13143.7|356
1745600700000|2025-04-25 17:05:00|13147.2|13145.6|13146|13144.4|13147.8|13146|13145.7|13144.1|222
1745601000000|2025-04-25 17:10:00|13145.9|13144.3|13145.7|13144.1|13147.4|13145.8|13145.3|13143.7|185
1745601300000|2025-04-25 17:15:00|13145.5|13143.9|13143.1|13141.5|13146.6|13145|13142.3|13140.7|230
1745601600000|2025-04-25 17:20:00|13143.2|13141.6|13146.4|13144.8|13147.3|13145.7|13143.1|13141.5|248
1745601900000|2025-04-25 17:25:00|13146.1|13144.5|13145.9|13144.3|13147|13145.4|13144.7|13143|279
1745602200000|2025-04-25 17:30:00|13146.1|13144.5|13143.7|13142.1|13146.4|13144.8|13143.7|13142.1|249
1745602500000|2025-04-25 17:35:00|13144|13142.4|13142.2|13140.6|13145|13143.1|13141.8|13140|406
1745602800000|2025-04-25 17:40:00|13141.8|13140.2|13143.5|13141.1|13144.5|13142.7|13141.7|13139.7|368
1745603100000|2025-04-25 17:45:00|13143.4|13141|13141.8|13140.2|13145.9|13143.5|13141.6|13139.9|457
1745603400000|2025-04-25 17:50:00|13142|13140.4|13143.2|13141.6|13143.3|13141.6|13140.5|13138.9|352
1745603700000|2025-04-25 17:55:00|13143|13141.4|13143.4|13141.8|13143.5|13141.9|13142.5|13140.9|185
1745604000000|2025-04-25 18:00:00|13143.6|13142|13143.7|13142.1|13144|13142.1|13141.1|13139.5|312
1745604300000|2025-04-25 18:05:00|13143.5|13141.9|13143.4|13141.8|13145|13143.3|13142.6|13141|367
1745604600000|2025-04-25 18:10:00|13143.7|13142.1|13145.2|13143.6|13145.6|13144|13142.8|13141.2|315
1745604900000|2025-04-25 18:15:00|13145.1|13143.5|13144.9|13143.3|13146.4|13143.8|13144|13141.6|344
1745605200000|2025-04-25 18:20:00|13144.6|13143|13144.7|13141.5|13146.6|13143.9|13144.1|13141.3|331
1745605500000|2025-04-25 18:25:00|13144.4|13142|13145|13143.4|13145.6|13143.6|13143.6|13140.9|298
1745605800000|2025-04-25 18:30:00|13144.7|13143.1|13145.4|13143.8|13145.9|13144|13144.5|13142.3|225
1745606100000|2025-04-25 18:35:00|13145.3|13143.7|13143.1|13141.5|13146.3|13143.9|13142.8|13141.2|160
1745606400000|2025-04-25 18:40:00|13143.2|13141.6|13142.3|13140.7|13143.4|13141.6|13141.3|13139.7|198
1745606700000|2025-04-25 18:45:00|13142.6|13141|13143.5|13141.1|13143.5|13141.8|13140.9|13139.3|351
1745607000000|2025-04-25 18:50:00|13143.6|13141.2|13143|13141.4|13143.9|13141.9|13142.4|13140.2|276
1745607300000|2025-04-25 18:55:00|13142.8|13141.2|13141.1|13139.5|13143.4|13141.7|13140.4|13138.8|293
1745607600000|2025-04-25 19:00:00|13141.2|13139.6|13142.4|13140|13142.6|13140.2|13141|13138.6|210
1745607900000|2025-04-25 19:05:00|13142.2|13139.8|13143.1|13140.7|13144.1|13141.7|13142.2|13139.8|156
1745608200000|2025-04-25 19:10:00|13143.2|13140.8|13144.6|13140.1|13144.6|13141.9|13142.7|13139|138
1745608500000|2025-04-25 19:15:00|13144.5|13140.4|13142.4|13140|13144.6|13141.4|13142.1|13139.1|294
1745608800000|2025-04-25 19:20:00|13142.3|13139.9|13142.3|13139.9|13143.6|13141.1|13142.1|13139.4|297
1745609100000|2025-04-25 19:25:00|13142.2|13139.8|13141|13138|13143|13140.2|13140.4|13138|245
1745609400000|2025-04-25 19:30:00|13140.9|13138.5|13139.2|13136.8|13141.6|13139.2|13138.6|13136.5|344
1745609700000|2025-04-25 19:35:00|13139|13136.6|13140.3|13137.9|13140.5|13138.1|13137.7|13135.7|269
1745610000000|2025-04-25 19:40:00|13140.8|13138.4|13141.3|13138.9|13141.6|13139.2|13139.5|13137.1|308
1745610300000|2025-04-25 19:45:00|13141.1|13138.7|13144.3|13141.9|13144.8|13142.8|13141.1|13138.7|273
1745610600000|2025-04-25 19:50:00|13144.2|13141.8|13144|13141.6|13144.3|13142.4|13142.5|13140.2|492
1745610900000|2025-04-25 19:55:00|13144.1|13141.7|13146.6|13144.2|13148|13146.4|13144.1|13141.7|399
1745611200000|2025-04-25 20:00:00|13146.7|13144.3|13145.4|13143|13147.4|13145|13145.2|13142.8|243
1745611500000|2025-04-25 20:05:00|13145.5|13143.1|13148.6|13144.3|13153.7|13144.6|13145.3|13137.7|58
1745611800000|2025-04-25 20:10:00|13147|13144.6|13149.8|13147.4|13153.7|13147.5|13146.4|13137.7|212
1745612100000|2025-04-25 20:15:00|13149.9|13147.5|13149.7|13147.3|13150|13147.6|13149.3|13146.9|122
1745612400000|2025-04-25 20:20:00|13149.6|13147.2|13149.7|13147.3|13149.8|13147.4|13148.8|13146.4|70
1745612700000|2025-04-25 20:25:00|13149.6|13147.2|13152.5|13150.1|13152.9|13150.5|13149.6|13147.2|100
1745613000000|2025-04-25 20:30:00|13152.3|13149.9|13150.2|13147.8|13152.3|13149.9|13149.7|13147.3|48
1745613300000|2025-04-25 20:35:00|13150.1|13147.7|13151.5|13149.1|13151.6|13149.2|13150.1|13147.7|51
1745613600000|2025-04-25 20:40:00|13151.3|13148.9|13152.1|13149.7|13152.7|13150.3|13151.1|13148.7|17
1745613900000|2025-04-25 20:45:00|13152|13149.6|13157.4|13141.4|13167.1|13154.4|13152|13140.3|144
1745614200000|2025-04-25 20:50:00|13158.1|13142.1|13156|13140|13158.1|13142.1|13156|13140|2
1745614500000|2025-04-25 20:55:00|13157.5|13141.5|13156|13140|13157.8|13141.8|13156|13140|14
1745784000000|2025-04-27 20:00:00|13131.8|13109.8|13131.8|13109.8|13131.8|13109.8|13131.8|13109.8|1
1745787600000|2025-04-27 21:00:00|13159|13137|13156|13140|13159|13140|13156|13137|3
1745787900000|2025-04-27 21:05:00|13153.1|13137.1|13156|13140|13156.3|13140.3|13153.1|13137.1|42
1745788200000|2025-04-27 21:10:00|13151.4|13135.4|13154.4|13138.4|13157.3|13141.3|13151.4|13135.4|50
1745788500000|2025-04-27 21:15:00|13153.8|13137.8|13152.8|13136.8|13155.5|13139.5|13152.6|13136.6|70
1745788800000|2025-04-27 21:20:00|13154|13138|13151.1|13135.1|13155.9|13139.9|13151.1|13135.1|59
1745789100000|2025-04-27 21:25:00|13150.9|13134.9|13150.1|13134.1|13151.3|13135.3|13147|13131|50
1745789400000|2025-04-27 21:30:00|13150.9|13134.9|13151.7|13135.7|13152.4|13136.4|13148.9|13132.9|50
1745789700000|2025-04-27 21:35:00|13152.5|13136.5|13151.9|13135.9|13154.9|13138.9|13148.8|13132.8|65
1745790000000|2025-04-27 21:40:00|13149.5|13133.5|13161.3|13145.3|13162.3|13146.3|13149.5|13133.5|74
1745790300000|2025-04-27 21:45:00|13162.9|13146.9|13160.9|13144.9|13163.8|13147.8|13154.3|13138.3|77
1745790600000|2025-04-27 21:50:00|13160.1|13144.1|13161.4|13145.4|13163.3|13147.3|13158.7|13142.7|115
1745790900000|2025-04-27 21:55:00|13161.5|13145.5|13156.6|13140.8|13162.9|13146.9|13153.9|13137.9|272
1745791200000|2025-04-27 22:00:00|13156.9|13141.1|13153.8|13137.8|13161|13145|13150|13134|349
1745791500000|2025-04-27 22:05:00|13154.3|13138.3|13152.6|13136.6|13154.3|13138.3|13151.9|13135.9|376
1745791800000|2025-04-27 22:10:00|13152.3|13136.3|13158.8|13143.4|13159.3|13143.5|13151.3|13135.3|264
1745792100000|2025-04-27 22:15:00|13158.9|13143.2|13162.4|13146.7|13162.7|13146.7|13156.2|13140.2|273
1745792400000|2025-04-27 22:20:00|13162.6|13147.2|13163.6|13148.3|13163.9|13148.6|13161.2|13146.1|221
1745792700000|2025-04-27 22:25:00|13163.4|13148.1|13164.1|13148.8|13164.3|13148.9|13162.5|13147.2|186
1745793000000|2025-04-27 22:30:00|13163.6|13148.3|13165|13149.6|13165.8|13151.1|13160.6|13146.8|138
1745793300000|2025-04-27 22:35:00|13164.9|13149.7|13164.9|13149.5|13165.6|13150.3|13161.6|13148.8|147
1745793600000|2025-04-27 22:40:00|13160.6|13149.6|13163.8|13147.9|13164.3|13149.6|13160.6|13147.9|78
1745793900000|2025-04-27 22:45:00|13163.3|13147.8|13164.6|13149.3|13164.8|13149.7|13155.6|13146.8|86
1745794200000|2025-04-27 22:50:00|13164.5|13149.2|13163.8|13148.4|13165.1|13149.7|13159.6|13148.2|134
1745794500000|2025-04-27 22:55:00|13161.6|13148.2|13164.2|13148.8|13164.4|13149|13158.6|13148.2|129
1745794800000|2025-04-27 23:00:00|13164|13148.6|13160.6|13154.7|13164|13155.1|13158.6|13148.6|140
1745795100000|2025-04-27 23:05:00|13161.5|13154.6|13154.7|13149.4|13161.5|13154.9|13153.3|13147.3|168
1745795400000|2025-04-27 23:10:00|13154.6|13149.2|13156.5|13149.8|13156.5|13150.4|13152.6|13146.8|103
1745795700000|2025-04-27 23:15:00|13156.4|13149.7|13156|13150.1|13156.4|13150.4|13154.7|13149.1|111
1745796000000|2025-04-27 23:20:00|13155.5|13149.7|13155.8|13149.9|13156.3|13151.4|13155.5|13149.7|95
1745796300000|2025-04-27 23:25:00|13155.7|13149.8|13155.6|13150.3|13156.1|13150.4|13154.4|13149.1|124
1745796600000|2025-04-27 23:30:00|13155.5|13150.5|13154|13149.8|13156.1|13150.8|13154|13149.3|159
1745796900000|2025-04-27 23:35:00|13154.8|13149.6|13153.6|13148.4|13155.1|13150.3|13153|13148.1|101
1745797200000|2025-04-27 23:40:00|13153.4|13148.3|13153.3|13149.8|13158.7|13153.4|13153.3|13148.2|149
1745797500000|2025-04-27 23:45:00|13153.2|13149.5|13154.6|13153|13155.5|13153.7|13152.1|13148.5|118
1745797800000|2025-04-27 23:50:00|13154.5|13152.9|13154.2|13152.6|13156.4|13153.2|13153.1|13150.1|110
1745798100000|2025-04-27 23:55:00|13154|13152.4|13154.9|13153.3|13158.5|13156.4|13154|13152.4|185
1745798400000|2025-04-28 00:00:00|13155.6|13153.2|13151.4|13149.8|13156.6|13155|13150|13148.4|437
1745798700000|2025-04-28 00:05:00|13151.5|13149.9|13148.7|13147.1|13152.2|13150.6|13148.4|13146.8|366
1745799000000|2025-04-28 00:10:00|13148.9|13147.3|13150.1|13148.5|13153.1|13151.5|13148.7|13147.1|305
1745799300000|2025-04-28 00:15:00|13150.3|13148.7|13151.7|13148.5|13151.7|13149.2|13148.8|13146.9|273
1745799600000|2025-04-28 00:20:00|13151.9|13148.4|13148.4|13144.9|13153.2|13150.1|13147.2|13144.3|267
1745799900000|2025-04-28 00:25:00|13148.3|13144.6|13149.2|13145.8|13150.5|13147.6|13145.5|13142.5|291
1745800200000|2025-04-28 00:30:00|13149.1|13145.7|13148.6|13145.1|13150|13146.8|13147.2|13144.4|328
1745800500000|2025-04-28 00:35:00|13148.9|13145|13148.8|13147.2|13151.6|13150|13148.3|13145|273
1745800800000|2025-04-28 00:40:00|13148.7|13147.1|13146.4|13144.8|13149.1|13147.5|13145.8|13144.2|224
1745801100000|2025-04-28 00:45:00|13146.5|13144.9|13147|13145.4|13148.4|13146.8|13144|13142.1|244
1745801400000|2025-04-28 00:50:00|13146.9|13145.3|13149.5|13147.9|13151.1|13149.5|13144.9|13143.3|354
1745801700000|2025-04-28 00:55:00|13150|13148.4|13149.1|13147.5|13151|13149.4|13148.3|13146.7|335
1745802000000|2025-04-28 01:00:00|13149.3|13147.7|13150.4|13148.8|13150.4|13148.8|13146.8|13145.2|218
1745802300000|2025-04-28 01:05:00|13150.5|13148.9|13149.2|13147.6|13151.3|13149.7|13148.9|13147.3|135
1745802600000|2025-04-28 01:10:00|13149.1|13147.5|13149|13147.4|13149.2|13147.6|13146.8|13145.2|183
1745802900000|2025-04-28 01:15:00|13148.9|13147.3|13151.5|13149.9|13151.9|13150.3|13148.5|13146.9|206
1745803200000|2025-04-28 01:20:00|13151.7|13150.1|13153.4|13151.8|13153.7|13152.1|13150.4|13148.8|174
1745803500000|2025-04-28 01:25:00|13153.5|13151.9|13157.4|13155.8|13158.2|13156.6|13153.5|13151.9|255
1745803800000|2025-04-28 01:30:00|13157.5|13155.9|13155.1|13153.5|13158.1|13156.5|13154.4|13152.8|244
1745804100000|2025-04-28 01:35:00|13155|13153.4|13155.8|13153.4|13157|13154.8|13153.7|13152.1|179
1745804400000|2025-04-28 01:40:00|13155.7|13153.3|13159.1|13157.5|13160.1|13158.4|13155.2|13153.3|271
1745804700000|2025-04-28 01:45:00|13159|13157.4|13159.3|13157.7|13162|13160.4|13155.7|13154.1|265
1745805000000|2025-04-28 01:50:00|13159.6|13158|13158.2|13156.6|13159.9|13158.3|13157|13155.4|245
1745805300000|2025-04-28 01:55:00|13158.1|13156.5|13161.7|13159.3|13163.3|13161.7|13158|13156.4|240
1745805600000|2025-04-28 02:00:00|13161.8|13159.4|13163.2|13161.6|13166.2|13164.6|13161.8|13159.4|325
1745805900000|2025-04-28 02:05:00|13163.3|13161.7|13164|13161.6|13164.8|13163.2|13160.8|13159.2|247
1745806200000|2025-04-28 02:10:00|13164.1|13161.7|13165.1|13163.5|13166.9|13165.3|13163.2|13161.2|280
1745806500000|2025-04-28 02:15:00|13164.8|13163.2|13161.9|13160.3|13164.9|13163.3|13161.2|13158.8|190
1745806800000|2025-04-28 02:20:00|13161.8|13160.2|13163.3|13161.7|13163.8|13162.2|13161.5|13159.9|75
1745807100000|2025-04-28 02:25:00|13163.5|13161.9|13165.8|13164.2|13166.6|13164.8|13163.2|13161.6|130
1745807400000|2025-04-28 02:30:00|13165.7|13164.1|13162.3|13159.9|13166.8|13164.2|13162.2|13159.4|185
1745807700000|2025-04-28 02:35:00|13161.7|13159.3|13158.4|13156.8|13161.8|13159.3|13158.4|13156.2|158
1745808000000|2025-04-28 02:40:00|13158.5|13156.9|13157.2|13155.6|13158.9|13157.3|13157.2|13155.6|146
1745808300000|2025-04-28 02:45:00|13157.3|13155.7|13156|13154.4|13157.3|13155.7|13154.2|13152.6|116
1745808600000|2025-04-28 02:50:00|13155.9|13154.3|13155.1|13153.5|13156.5|13154.9|13154.6|13153|104
1745808900000|2025-04-28 02:55:00|13155.2|13153.6|13156.4|13154.8|13156.7|13155.1|13154.4|13152.8|139
1745809200000|2025-04-28 03:00:00|13156.5|13154.9|13155.8|13154.2|13158.5|13156.9|13154.7|13153.1|158
1745809500000|2025-04-28 03:05:00|13155.9|13154.3|13153.4|13151.8|13157|13155.4|13153.2|13151.6|93
1745809800000|2025-04-28 03:10:00|13153.5|13151.9|13152.4|13150.8|13154.2|13152.6|13152.2|13150.6|119
1745810100000|2025-04-28 03:15:00|13152.3|13150.7|13149.4|13147.8|13153|13151.3|13149.3|13147.7|126
1745810400000|2025-04-28 03:20:00|13149.3|13147.7|13152.2|13150.6|13153.5|13151.7|13148.7|13147.1|135
1745810700000|2025-04-28 03:25:00|13152.3|13150.7|13150.1|13148.5|13152.3|13150.7|13149.1|13147.5|146
1745811000000|2025-04-28 03:30:00|13150.2|13148.6|13148.4|13146.8|13151.6|13150|13147.9|13146.3|105
1745811300000|2025-04-28 03:35:00|13149.6|13148|13149.4|13147.8|13150.6|13148.3|13149.1|13147.4|65
1745811600000|2025-04-28 03:40:00|13149.3|13147.7|13149.9|13147.5|13150.4|13148.8|13148.4|13146.8|105
1745811900000|2025-04-28 03:45:00|13149.6|13148|13145.2|13143.6|13150.1|13148.4|13144.9|13143.3|116
1745812200000|2025-04-28 03:50:00|13145.3|13143.7|13147|13145.4|13147.3|13145.7|13145.3|13143.3|63
1745812500000|2025-04-28 03:55:00|13146.8|13145.2|13149.5|13147.9|13149.7|13148.1|13146.3|13144.7|124
1745812800000|2025-04-28 04:00:00|13149.7|13148.1|13150.5|13148.9|13152|13150.4|13149.7|13148.1|175
1745813100000|2025-04-28 04:05:00|13150.4|13148.8|13148.1|13146.5|13150.5|13148.9|13147.9|13146.3|104
1745813400000|2025-04-28 04:10:00|13148|13146.4|13146.4|13144.8|13148.1|13146.5|13146.3|13144.7|114
1745813700000|2025-04-28 04:15:00|13146.5|13144.9|13145.3|13143.7|13146.5|13144.9|13143.6|13142|179
1745814000000|2025-04-28 04:20:00|13145.6|13144|13145.5|13143.9|13146.2|13144.6|13143.8|13142.2|99
1745814300000|2025-04-28 04:25:00|13145.6|13144|13144.7|13142.3|13146.5|13144.1|13144.6|13142.2|138
1745814600000|2025-04-28 04:30:00|13144.8|13142.4|13144.4|13142.8|13145.4|13143.8|13142.8|13141.2|134
1745814900000|2025-04-28 04:35:00|13144.5|13142.9|13143.8|13142.2|13145.1|13143.5|13143.1|13141.5|178
1745815200000|2025-04-28 04:40:00|13144|13142.4|13141|13139.4|13144.8|13143.2|13140.8|13139.2|257
1745815500000|2025-04-28 04:45:00|13141.1|13139.5|13139.6|13138|13141.7|13140.1|13139.4|13137.8|138
1745815800000|2025-04-28 04:50:00|13139.5|13137.9|13137.2|13135.6|13139.5|13137.9|13135.7|13134.1|174
1745816100000|2025-04-28 04:55:00|13137.1|13135.5|13135.2|13133.6|13138.7|13137.1|13134.6|13133|151
1745816400000|2025-04-28 05:00:00|13135.1|13133.5|13136.4|13134.8|13137|13135.4|13134.4|13132.8|155
1745816700000|2025-04-28 05:05:00|13136.5|13134.9|13135.3|13133.7|13136.5|13134.9|13134.4|13132.8|122
1745817000000|2025-04-28 05:10:00|13135.2|13133.6|13133.5|13131.9|13135.3|13133.7|13131.5|13129.9|150
1745817300000|2025-04-28 05:15:00|13133.4|13131.8|13134.7|13132.3|13135.6|13133.2|13132.6|13131|167
1745817600000|2025-04-28 05:20:00|13134.9|13132.5|13134.4|13132.8|13137.1|13135|13134.4|13132.2|111
1745817900000|2025-04-28 05:25:00|13133.7|13132.1|13133.3|13131.7|13133.7|13132.1|13131|13129.4|156
1745818200000|2025-04-28 05:30:00|13133.2|13131.6|13132.4|13130.8|13133.4|13131.8|13131.5|13129.9|154
1745818500000|2025-04-28 05:35:00|13132.2|13130.6|13133.7|13132.1|13135|13133.4|13132.1|13130.5|153
1745818800000|2025-04-28 05:40:00|13133.8|13132.2|13134.6|13133|13135.3|13133.7|13133.7|13132.1|140
1745819100000|2025-04-28 05:45:00|13134.7|13133.1|13133.1|13131.5|13135.1|13133.5|13132|13130.4|116
1745819400000|2025-04-28 05:50:00|13133.2|13131.6|13135.7|13133.3|13136.1|13133.7|13133.1|13131.5|168
1745819700000|2025-04-28 05:55:00|13135.6|13133.2|13134.4|13132.8|13135.6|13133.3|13133.1|13131.5|167
1745820000000|2025-04-28 06:00:00|13134|13132.4|13136.1|13134.5|13136.6|13135|13133.3|13131.7|181
1745820300000|2025-04-28 06:05:00|13136.2|13134.6|13139.1|13137.5|13139.3|13137.7|13136.2|13134.5|202
1745820600000|2025-04-28 06:10:00|13139.3|13137.7|13142.2|13140.6|13142.4|13140.8|13138.9|13137.3|256
1745820900000|2025-04-28 06:15:00|13142.4|13140.8|13140.2|13138.6|13144.6|13143|13140.1|13138.5|288
1745821200000|2025-04-28 06:20:00|13140.3|13138.7|13143.9|13142.3|13144.9|13143.3|13139.6|13138|281
1745821500000|2025-04-28 06:25:00|13144|13142.4|13147.6|13146|13148.2|13146.6|13143.8|13142.2|290
1745821800000|2025-04-28 06:30:00|13147.9|13146.3|13148.4|13146.8|13149.6|13148|13146.3|13144.7|177
1745822100000|2025-04-28 06:35:00|13148.6|13147|13151.1|13149.5|13151.8|13150.2|13147.4|13145.8|165
1745822400000|2025-04-28 06:40:00|13151.2|13149.6|13153.9|13151.5|13154.4|13152.8|13150.6|13149|348
1745822700000|2025-04-28 06:45:00|13153.8|13151.4|13154.5|13152.1|13155.7|13153.3|13153.5|13151.1|168
1745823000000|2025-04-28 06:50:00|13154.6|13152.2|13158.3|13156.7|13159.3|13157.7|13154.6|13152.2|183
1745823300000|2025-04-28 06:55:00|13158.5|13156.9|13161.1|13159.5|13162.5|13160.9|13158.5|13156.9|386
1745823600000|2025-04-28 07:00:00|13161.2|13159.6|13157.4|13155.8|13161.9|13160.3|13156|13154.4|318
1745823900000|2025-04-28 07:05:00|13157.5|13155.9|13153.4|13151.8|13158.1|13156.5|13153.3|13151.7|243
1745824200000|2025-04-28 07:10:00|13153.6|13152|13152.3|13150.7|13154.1|13152.5|13151.5|13149.9|200
1745824500000|2025-04-28 07:15:00|13152.2|13150.6|13153.3|13151.7|13156.5|13154.9|13152.2|13150.6|229
1745824800000|2025-04-28 07:20:00|13153.1|13151.5|13150.9|13149.3|13153.7|13152.1|13150.6|13149|218
1745825100000|2025-04-28 07:25:00|13150.8|13149.2|13151.4|13149.8|13153.1|13151.5|13150.5|13148.9|219
1745825400000|2025-04-28 07:30:00|13151.5|13149.9|13147.6|13146|13151.5|13149.9|13147.5|13145.9|231
1745825700000|2025-04-28 07:35:00|13147.5|13145.9|13145.5|13143.9|13148.1|13146.5|13145.3|13143.7|93
1745826000000|2025-04-28 07:40:00|13145.6|13144|13143.7|13142.1|13146.4|13144.8|13143.6|13142|184
1745826300000|2025-04-28 07:45:00|13143.6|13142|13145.6|13144|13145.9|13144.3|13143.1|13141.5|180
1745826600000|2025-04-28 07:50:00|13145.7|13144.1|13145.7|13144.1|13146|13144.4|13144.6|13143|112
1745826900000|2025-04-28 07:55:00|13145.6|13144|13148.4|13146.8|13149.4|13147.8|13144.8|13143.2|210
1745827200000|2025-04-28 08:00:00|13148.5|13146.9|13150.5|13148.1|13151|13149.1|13148.1|13146.5|216
1745827500000|2025-04-28 08:05:00|13150.6|13148.2|13147.6|13146|13151.7|13149.6|13147.2|13145.6|212
1745827800000|2025-04-28 08:10:00|13147.7|13146.1|13151.5|13149.9|13151.8|13150.2|13147.7|13146.1|186
1745828100000|2025-04-28 08:15:00|13151.4|13149.8|13152.8|13151.2|13154.6|13153|13151.4|13149.8|179
1745828400000|2025-04-28 08:20:00|13152.7|13151.1|13152.4|13150.8|13153.3|13151.7|13151.4|13149.8|150
1745828700000|2025-04-28 08:25:00|13152.5|13150.9|13155.6|13154|13157.1|13155.5|13152.5|13150.9|186
1745829000000|2025-04-28 08:30:00|13155.7|13154.1|13152.2|13150.6|13156.3|13154.7|13152.2|13150.6|203
1745829300000|2025-04-28 08:35:00|13152.3|13150.7|13149.2|13147.6|13152.8|13151.2|13148.1|13146.5|214
1745829600000|2025-04-28 08:40:00|13149.1|13147.5|13149.2|13147.6|13150|13148.4|13148.4|13146.8|180
1745829900000|2025-04-28 08:45:00|13149.3|13147.7|13148.8|13147.2|13151.1|13149.2|13148.4|13146.7|110
1745830200000|2025-04-28 08:50:00|13149.3|13147.7|13148.4|13146.8|13149.9|13148.2|13148|13146.4|103
1745830500000|2025-04-28 08:55:00|13148.3|13146.7|13143.6|13142|13149.2|13147.6|13143.5|13141.9|278
1745830800000|2025-04-28 09:00:00|13144.1|13142.5|13137.7|13136.1|13144.8|13143.2|13136.2|13134.6|275
1745831100000|2025-04-28 09:05:00|13137.6|13136|13138.9|13137.3|13139.4|13137.8|13136.2|13134.6|212
1745831400000|2025-04-28 09:10:00|13138.8|13137.2|13137.8|13136.2|13140.1|13138.5|13137|13135.4|188
1745831700000|2025-04-28 09:15:00|13137.7|13136.1|13138.1|13135.7|13138.8|13136.4|13137.4|13135.2|135
1745832000000|2025-04-28 09:20:00|13138.2|13135.8|13135.4|13133.8|13139|13136.6|13135.4|13133.7|155
1745832300000|2025-04-28 09:25:00|13135.5|13133.9|13133.6|13130.1|13135.9|13133.9|13132.1|13129.3|279
1745832600000|2025-04-28 09:30:00|13133.7|13130|13134|13132.4|13134.8|13133.2|13132.4|13129.4|257
1745832900000|2025-04-28 09:35:00|13134.1|13132.5|13134.8|13132.4|13136.4|13134.7|13133.7|13132.1|237
1745833200000|2025-04-28 09:40:00|13134.9|13132.5|13137.3|13135.7|13138.2|13136.1|13134.8|13132.4|235
1745833500000|2025-04-28 09:45:00|13137.2|13135.6|13131.7|13130.1|13138.1|13136.5|13131.6|13130|238
1745833800000|2025-04-28 09:50:00|13131.6|13130|13135|13133.4|13135.8|13134.2|13131.6|13130|245
1745834100000|2025-04-28 09:55:00|13134.9|13133.3|13139.3|13137.7|13139.3|13137.7|13134.8|13133.2|238
1745834400000|2025-04-28 10:00:00|13139.5|13137.9|13136.4|13134|13139.6|13138|13136|13133.6|262
1745834700000|2025-04-28 10:05:00|13136.3|13133.9|13137.8|13135.4|13140.4|13138.8|13135.4|13133.5|209
1745835000000|2025-04-28 10:10:00|13137.6|13135.2|13136.3|13134.7|13138.5|13136.9|13134.4|13132.1|159
1745835300000|2025-04-28 10:15:00|13135.7|13134.1|13136.7|13134.3|13137.4|13135.6|13133.8|13132.2|205
1745835600000|2025-04-28 10:20:00|13136.6|13134.2|13136.3|13134.7|13137.1|13135.5|13135.6|13134|144
1745835900000|2025-04-28 10:25:00|13136.2|13134.6|13135.5|13133.9|13138|13135.9|13135.4|13133.8|103
1745836200000|2025-04-28 10:30:00|13135.6|13134|13135.2|13133.6|13137.1|13135.5|13135.1|13133.5|187
1745836500000|2025-04-28 10:35:00|13135.3|13133.7|13134|13130.8|13135.9|13134.3|13132.2|13130.6|217
1745836800000|2025-04-28 10:40:00|13134.2|13130.9|13135.7|13133.3|13136.6|13134|13133.5|13130.8|149
1745837100000|2025-04-28 10:45:00|13135.5|13133.1|13136.3|13133.9|13138|13135.6|13134.7|13132.3|170
1745837400000|2025-04-28 10:50:00|13136.6|13133.6|13138.1|13136.5|13138.1|13136.5|13135.6|13133.5|119
1745837700000|2025-04-28 10:55:00|13138.2|13136.6|13139.2|13136.8|13140.5|13138.3|13138.2|13135.9|281
1745838000000|2025-04-28 11:00:00|13139.6|13136.4|13140.7|13138.3|13141.9|13139.3|13139|13136.4|306
1745838300000|2025-04-28 11:05:00|13140.8|13138.4|13140.3|13138.7|13141.1|13139.5|13139.6|13137.7|151
1745838600000|2025-04-28 11:10:00|13140.4|13138.8|13140.6|13139|13141.1|13139.5|13139.7|13138.1|141
1745838900000|2025-04-28 11:15:00|13140.7|13139.1|13141.7|13140.1|13141.8|13140.2|13139.7|13138.1|213
1745839200000|2025-04-28 11:20:00|13141.9|13140.3|13143.5|13141.9|13143.5|13141.9|13141.2|13139.6|171
1745839500000|2025-04-28 11:25:00|13143.7|13142.1|13142.8|13141.2|13145.4|13143.8|13142.5|13140.9|177
1745839800000|2025-04-28 11:30:00|13142.6|13141|13142.9|13140.5|13143.2|13141.2|13140.1|13138.5|236
1745840100000|2025-04-28 11:35:00|13142.8|13140.4|13142.8|13140.4|13143.4|13141|13140.9|13138.5|149
1745840400000|2025-04-28 11:40:00|13142.6|13140.2|13143.1|13141.5|13143.3|13141.7|13141.4|13139.4|123
1745840700000|2025-04-28 11:45:00|13143.2|13141.6|13140.1|13138.5|13143.3|13141.7|13139.5|13137.3|156
1745841000000|2025-04-28 11:50:00|13140.2|13138.6|13141.2|13139.6|13141.7|13140.1|13137.9|13136.3|219
1745841300000|2025-04-28 11:55:00|13141.3|13139.7|13143.9|13142.3|13144.1|13142.5|13140.5|13138.9|337
1745841600000|2025-04-28 12:00:00|13143.8|13142.2|13139.6|13138|13144.2|13142.6|13139.5|13137.9|271
1745841900000|2025-04-28 12:05:00|13139.7|13138.1|13139.7|13138.1|13142|13140.4|13139|13137.4|237
1745842200000|2025-04-28 12:10:00|13140.1|13138.5|13135.9|13134.3|13140.4|13138.8|13135.8|13134.2|247
1745842500000|2025-04-28 12:15:00|13136|13134.4|13136|13134.4|13137.3|13135.7|13135.5|13133.9|171
1745842800000|2025-04-28 12:20:00|13135.8|13134.2|13131.6|13130|13136.2|13134.6|13131.6|13130|253
1745843100000|2025-04-28 12:25:00|13131.5|13129.9|13131.2|13129.6|13132.1|13130.5|13130.9|13129.3|104
1745843400000|2025-04-28 12:30:00|13131.1|13129.5|13134.1|13132.5|13134.4|13132.8|13130.7|13129.1|195
1745843700000|2025-04-28 12:35:00|13134|13132.4|13136.2|13134.6|13137.3|13135.7|13133.5|13131.9|172
1745844000000|2025-04-28 12:40:00|13136.3|13134.7|13138.4|13136.8|13139.8|13137.5|13136.3|13134.7|193
1745844300000|2025-04-28 12:45:00|13138.5|13136.9|13139.6|13138|13140.4|13138.8|13138.4|13136.8|150
1745844600000|2025-04-28 12:50:00|13139.5|13137.9|13139.1|13137.5|13140.1|13138.5|13137.8|13136.2|140
1745844900000|2025-04-28 12:55:00|13139|13137.4|13141.9|13139.5|13142.3|13139.9|13137.6|13136|193
1745845200000|2025-04-28 13:00:00|13142|13139.6|13141.4|13139.8|13142.8|13141|13141.1|13138.8|284
1745845500000|2025-04-28 13:05:00|13141.2|13139.6|13142.6|13141|13144.5|13142.9|13141.2|13139.6|252
1745845800000|2025-04-28 13:10:00|13142.5|13140.9|13142.8|13141.2|13143|13141.4|13140.8|13139.2|220
1745846100000|2025-04-28 13:15:00|13142.7|13141.1|13143.8|13142.2|13145|13143.4|13141.6|13140|238
1745846400000|2025-04-28 13:20:00|13143.7|13142.1|13142.2|13139.8|13143.8|13142.2|13140.9|13139.1|170
1745846700000|2025-04-28 13:25:00|13142.1|13139.7|13140.8|13139.2|13143|13140.6|13139.8|13138.2|174
1745847000000|2025-04-28 13:30:00|13140.9|13139.3|13137.5|13135.9|13141|13139.4|13136.4|13134.8|277
1745847300000|2025-04-28 13:35:00|13137.6|13136|13139.4|13137.8|13140.4|13138.8|13136.4|13134.8|171
1745847600000|2025-04-28 13:40:00|13139.3|13137.7|13132.3|13130.7|13139.4|13137.8|13131.8|13130.2|319
1745847900000|2025-04-28 13:45:00|13132.1|13130.5|13133.6|13132|13135.3|13133.7|13132.1|13130.5|344
1745848200000|2025-04-28 13:50:00|13133.7|13132.1|13137.2|13135.6|13137.7|13136.1|13133.7|13132.1|238
1745848500000|2025-04-28 13:55:00|13137|13135.4|13135.5|13133.9|13138.4|13136.8|13133.9|13132.3|321
1745848800000|2025-04-28 14:00:00|13135.4|13133.8|13133.9|13132.3|13136.9|13135.3|13133.9|13132.3|280
1745849100000|2025-04-28 14:05:00|13134|13132.4|13135.2|13133.6|13135.6|13134|13133.7|13132.1|182
1745849400000|2025-04-28 14:10:00|13135.3|13133.7|13138|13136.4|13138.4|13136.8|13135.2|13133.6|181
1745849700000|2025-04-28 14:15:00|13137.9|13136.3|13137.8|13136.2|13139|13137.4|13136.8|13135.2|246
1745850000000|2025-04-28 14:20:00|13137.9|13136.3|13133.1|13131.5|13138.2|13136.6|13132.9|13131.3|216
1745850300000|2025-04-28 14:25:00|13133.2|13131.6|13132.7|13131.1|13133.3|13131.7|13130.6|13129|220
1745850600000|2025-04-28 14:30:00|13132.6|13131|13126.8|13125.2|13133|13131.4|13126.8|13125.2|313
1745850900000|2025-04-28 14:35:00|13126.9|13125.3|13115.9|13114.3|13127.4|13125.8|13115.8|13114.2|377
1745851200000|2025-04-28 14:40:00|13116|13114.4|13115|13113.4|13117|13114.7|13111.5|13109.9|436
1745851500000|2025-04-28 14:45:00|13114.9|13113.3|13119|13117.4|13120.5|13118.9|13114.6|13113|357
1745851800000|2025-04-28 14:50:00|13118.8|13117.2|13121.4|13119.8|13122.2|13120.6|13117.7|13116.1|461
1745852100000|2025-04-28 14:55:00|13121.5|13119.9|13118.2|13116.6|13123|13121.4|13118|13116.4|436
1745852400000|2025-04-28 15:00:00|13118.1|13116.5|13118.9|13117.3|13119.7|13117.8|13113.8|13112.2|397
1745852700000|2025-04-28 15:05:00|13118.8|13117.2|13119.5|13117.9|13121|13119.4|13117.5|13115.9|323
1745853000000|2025-04-28 15:10:00|13119.4|13117.8|13120.8|13119.2|13122.2|13120.6|13118|13116.4|316
1745853300000|2025-04-28 15:15:00|13121.2|13118.8|13120.2|13117.8|13122.1|13119|13118.8|13116|245
1745853600000|2025-04-28 15:20:00|13119.7|13117.3|13121.9|13120.3|13123.2|13121.3|13119|13116.6|258
1745853900000|2025-04-28 15:25:00|13122.1|13120.5|13122.6|13121|13123.8|13122.2|13121.3|13119.7|262
1745854200000|2025-04-28 15:30:00|13122.8|13121.2|13122|13118.7|13124.4|13122.8|13119.2|13117.6|360
1745854500000|2025-04-28 15:35:00|13122.2|13118.9|13121.8|13120.2|13122.9|13121.3|13119.4|13116.9|286
1745854800000|2025-04-28 15:40:00|13121.7|13120.1|13120.8|13119.2|13122.2|13120.5|13119.4|13117.8|262
1745855100000|2025-04-28 15:45:00|13120.5|13118.9|13123.3|13121.7|13123.3|13121.7|13118.8|13117.2|271
1745855400000|2025-04-28 15:50:00|13123.4|13121.8|13124.7|13123.1|13125.2|13123.6|13121.6|13120|274
1745855700000|2025-04-28 15:55:00|13124.8|13123.2|13118.5|13116.9|13125.2|13123.6|13118.4|13116.8|339
1745856000000|2025-04-28 16:00:00|13118.6|13117|13114.7|13113.1|13118.9|13117.3|13113.9|13112.2|303
1745856300000|2025-04-28 16:05:00|13114.9|13113.3|13113.7|13111.3|13115.9|13113.5|13112|13110.4|309
1745856600000|2025-04-28 16:10:00|13113.6|13111.2|13109|13106.6|13114.5|13112.1|13104.7|13102.5|354
1745856900000|2025-04-28 16:15:00|13108.8|13106.4|13108|13106.4|13110.3|13107.9|13107.5|13105.6|201
1745857200000|2025-04-28 16:20:00|13107.9|13106.3|13113.6|13110.4|13114|13110.7|13106.4|13104.8|175
1745857500000|2025-04-28 16:25:00|13113.5|13110.2|13110.3|13108.7|13114|13110.9|13109.8|13108.2|200
1745857800000|2025-04-28 16:30:00|13110.2|13108.6|13110.4|13108.8|13111.2|13109.6|13109.1|13107.5|226
1745858100000|2025-04-28 16:35:00|13110.6|13109|13108.6|13107|13112.4|13110.8|13108.2|13106.6|316
1745858400000|2025-04-28 16:40:00|13108.8|13107.2|13105.5|13103.9|13108.8|13107.2|13105|13103.4|282
1745858700000|2025-04-28 16:45:00|13105.4|13103.8|13107.5|13105.9|13107.6|13106|13104.8|13103.2|268
1745859000000|2025-04-28 16:50:00|13107.6|13106|13102.1|13100.5|13107.8|13106.2|13101.6|13100|368
1745859300000|2025-04-28 16:55:00|13102.2|13100.6|13100.6|13099|13102.5|13100.9|13097.2|13095.6|500
1745859600000|2025-04-28 17:00:00|13101|13099.4|13099.7|13098.1|13103.2|13101.2|13099.5|13097.9|371
1745859900000|2025-04-28 17:05:00|13099.9|13098.3|13098.3|13096.7|13101.6|13100|13097.7|13096.1|270
1745860200000|2025-04-28 17:10:00|13097.9|13096.3|13093.2|13091.6|13098.5|13096.9|13092.7|13091.1|387
1745860500000|2025-04-28 17:15:00|13093.4|13091.8|13095.5|13093.9|13096|13094.4|13092.6|13091|345
1745860800000|2025-04-28 17:20:00|13095.3|13093.7|13095|13092.6|13096.1|13094.4|13093.1|13091.5|292
1745861100000|2025-04-28 17:25:00|13095.1|13092.7|13091.5|13089.9|13095.1|13092.7|13090.4|13088.8|355
1745861400000|2025-04-28 17:30:00|13091.4|13089.8|13090.8|13089.2|13093.4|13091|13090.1|13087.6|306
1745861700000|2025-04-28 17:35:00|13090.9|13089.3|13095.1|13093.5|13096.2|13093.9|13090.6|13088.7|274
1745862000000|2025-04-28 17:40:00|13095|13093.4|13096|13094.4|13097.3|13094.9|13094.7|13092.2|270
1745862300000|2025-04-28 17:45:00|13096.3|13094.7|13096.9|13095.3|13097.4|13095.8|13094.5|13092.9|192
1745862600000|2025-04-28 17:50:00|13097.1|13095.5|13100.4|13098.8|13100.5|13098.9|13096.9|13094.2|228
1745862900000|2025-04-28 17:55:00|13100|13098.4|13100.4|13098.8|13101|13099.4|13098.3|13096.7|271
1745863200000|2025-04-28 18:00:00|13100.5|13098.9|13098.7|13097.1|13101.2|13099.6|13097.5|13095.9|271
1745863500000|2025-04-28 18:05:00|13098.5|13096.9|13094.8|13093.2|13098.5|13096.9|13094|13092.4|272
1745863800000|2025-04-28 18:10:00|13094.9|13093.3|13096.2|13094.6|13096.2|13094.6|13092.8|13091.2|220
1745864100000|2025-04-28 18:15:00|13096.3|13094.7|13097.8|13096.2|13097.9|13096.3|13095.4|13093.8|180
1745864400000|2025-04-28 18:20:00|13097.7|13096.1|13093.7|13092.1|13098.4|13096.8|13093.2|13091.6|225
1745864700000|2025-04-28 18:25:00|13093.5|13091.9|13091.4|13089.8|13097.1|13095.1|13091.4|13089.8|267
1745865000000|2025-04-28 18:30:00|13091.3|13089.7|13091.6|13089.2|13092.9|13090.4|13089.7|13087.9|206
1745865300000|2025-04-28 18:35:00|13091.7|13089.3|13089.1|13087.5|13091.9|13089.7|13088.7|13087.1|228
1745865600000|2025-04-28 18:40:00|13089.2|13087.6|13094.5|13092.9|13094.8|13093.2|13089.1|13087.5|288
1745865900000|2025-04-28 18:45:00|13094.6|13093|13092.6|13091|13095.1|13093.5|13091.5|13089.9|245
1745866200000|2025-04-28 18:50:00|13092.7|13091.1|13091.5|13089.9|13093.7|13092.1|13090.3|13088.7|216
1745866500000|2025-04-28 18:55:00|13091.6|13090|13089.2|13087.6|13091.6|13090|13088.9|13087.3|304
1745866800000|2025-04-28 19:00:00|13089.1|13087.5|13087.5|13085.9|13090.1|13088.5|13086.6|13085|265
1745867100000|2025-04-28 19:05:00|13087.4|13085.8|13084.9|13082.5|13087.4|13085.8|13083.7|13080.8|215
1745867400000|2025-04-28 19:10:00|13085|13082.6|13084.6|13083|13085|13083.3|13083.5|13081.9|146
1745867700000|2025-04-28 19:15:00|13084.7|13083.1|13084|13080.6|13085.2|13083.5|13083.4|13080.4|164
1745868000000|2025-04-28 19:20:00|13083.7|13080.7|13082.8|13080.4|13085.3|13082.7|13082.8|13080.2|219
1745868300000|2025-04-28 19:25:00|13082.9|13080.5|13085|13082.6|13085.3|13082.9|13082.7|13080.3|182
1745868600000|2025-04-28 19:30:00|13084.9|13082.5|13086.9|13084.5|13088|13085.9|13084.9|13082.5|131
1745868900000|2025-04-28 19:35:00|13086.8|13084.4|13085.3|13083.7|13087.6|13085.2|13084.7|13083.1|137
1745869200000|2025-04-28 19:40:00|13085.4|13083.8|13085|13083.4|13086.2|13084.2|13084.7|13082.4|111
1745869500000|2025-04-28 19:45:00|13084.9|13083.3|13084.3|13081.9|13085.7|13083.3|13084.3|13081.3|151
1745869800000|2025-04-28 19:50:00|13084.4|13082|13083.1|13081.5|13085|13082.6|13082.9|13081.3|161
1745870100000|2025-04-28 19:55:00|13083|13081.4|13084.2|13082.6|13084.4|13082.8|13082.9|13081.1|136
1745870400000|2025-04-28 20:00:00|13084.1|13082.5|13084|13081.6|13084.7|13083.1|13083.9|13081.5|72
1745870700000|2025-04-28 20:05:00|13084.1|13081.7|13083.9|13082.3|13084.4|13082.8|13083.4|13081.5|74
1745871000000|2025-04-28 20:10:00|13084|13082.4|13083.9|13082.3|13084.3|13082.4|13083.5|13081.7|46
1745871300000|2025-04-28 20:15:00|13083.8|13082.2|13084.4|13082.8|13084.7|13083|13083.8|13082.1|107
1745871600000|2025-04-28 20:20:00|13084.3|13082.7|13085.2|13082.8|13086.4|13083.4|13082.3|13080.7|143
1745871900000|2025-04-28 20:25:00|13085.3|13082.9|13084.7|13083.1|13085.8|13083.4|13084.5|13082.4|61
1745872200000|2025-04-28 20:30:00|13084.6|13083|13087.4|13085.8|13087.7|13086.1|13084.5|13082.1|70
1745872500000|2025-04-28 20:35:00|13087.5|13085.9|13085.9|13084.3|13088.9|13085.9|13085.4|13080.9|58
1745872800000|2025-04-28 20:40:00|13086.5|13084.1|13086.1|13084.5|13090.1|13085.2|13086.1|13080.5|40
1745873100000|2025-04-28 20:45:00|13086.3|13084.7|13087.2|13084.8|13090.9|13085.3|13086.3|13081.6|42
1745873400000|2025-04-28 20:50:00|13087|13084.6|13085.8|13083.4|13090.2|13084.6|13085.6|13079.5|32
1745873700000|2025-04-28 20:55:00|13086.5|13082.9|13089.3|13081.1|13091|13083.7|13085.9|13078.7|44
1745874000000|2025-04-28 21:00:00|13090.9|13080.9|13091.6|13080|13091.6|13080.9|13090.6|13078.8|4
1745874300000|2025-04-28 21:05:00|13122.3|13106.3|13120.3|13104.3|13123.5|13107.5|13117.4|13101.4|7
1745874600000|2025-04-28 21:10:00|13117.3|13101.3|13120.4|13104.4|13122.4|13106.4|13117.3|13101.3|5
1745874900000|2025-04-28 21:15:00|13116|13100|13111.3|13095.3|13123.5|13107.5|13109.3|13093.3|76
1745875200000|2025-04-28 21:20:00|13111.4|13095.4|13112.8|13096.8|13114.6|13098.6|13098.5|13082.5|129
1745875500000|2025-04-28 21:25:00|13112.1|13096.1|13111|13095|13112.5|13096.5|13111|13095|33
1745875800000|2025-04-28 21:30:00|13112.1|13096.1|13110.5|13094.5|13115.8|13099.8|13098.7|13082.7|299
1745876100000|2025-04-28 21:35:00|13109.1|13093.1|13103.7|13087.7|13110.3|13094.3|13101.2|13085.2|620
1745876400000|2025-04-28 21:40:00|13104.9|13088.9|13104.1|13088.1|13106.2|13090.2|13102|13086|771
1745876700000|2025-04-28 21:45:00|13104.7|13088.7|13098|13082|13104.7|13088.7|13098|13082|107
1745877000000|2025-04-28 21:50:00|13098.4|13082.4|13098|13082|13098.4|13082.4|13098|13082|4
1745877300000|2025-04-28 21:55:00|13098.4|13082.4|13098|13082|13098.5|13082.5|13096.5|13080.5|10
1745877600000|2025-04-28 22:00:00|13097.9|13081.9|13096.5|13080.5|13101.5|13095|13095.6|13080.4|35
1745877900000|2025-04-28 22:05:00|13097.1|13081.1|13096.5|13080.5|13097.1|13081.1|13096.5|13080.5|23
1745878200000|2025-04-28 22:10:00|13096.9|13080.9|13096|13083.8|13097|13083.8|13093.6|13080.5|66
1745878500000|2025-04-28 22:15:00|13096.1|13083.9|13096.6|13084.4|13096.8|13084.6|13095.9|13083.7|105
1745878800000|2025-04-28 22:20:00|13096.7|13084.6|13095.9|13083.9|13096.8|13084.9|13094.6|13083.4|77
1745879100000|2025-04-28 22:25:00|13095.8|13083.8|13095.3|13084|13096.3|13084.4|13093.6|13083.2|79
1745879400000|2025-04-28 22:30:00|13095.2|13083.9|13094.6|13088.2|13097.9|13088.2|13093.6|13082.9|92
1745879700000|2025-04-28 22:35:00|13096.7|13087|13096.9|13086.3|13097.2|13089.4|13093.6|13086.3|107
1745880000000|2025-04-28 22:40:00|13097.2|13086.4|13093.6|13088.4|13097.5|13089.4|13093.6|13085.7|109
1745880300000|2025-04-28 22:45:00|13094.2|13087.4|13094.5|13085.8|13095.4|13088.4|13091.4|13085.1|112
1745880600000|2025-04-28 22:50:00|13094.4|13085.7|13093.8|13084.5|13094.6|13086.4|13091.6|13084.2|72
1745880900000|2025-04-28 22:55:00|13093.9|13084.6|13095.9|13082.9|13096.8|13086.4|13091.6|13082|83
1745881200000|2025-04-28 23:00:00|13096|13083.1|13088.6|13083.1|13096|13086.9|13088.4|13081.8|80
1745881500000|2025-04-28 23:05:00|13088.4|13083.2|13094.6|13089.4|13095.5|13090.5|13087.9|13082.2|132
1745881800000|2025-04-28 23:10:00|13094.9|13090.2|13095.1|13090.9|13098.1|13091.6|13094.2|13088.3|45
1745882100000|2025-04-28 23:15:00|13095.4|13091.2|13097.9|13093.7|13101|13093.8|13094.6|13085.4|60
1745882400000|2025-04-28 23:20:00|13097.2|13093.6|13095.2|13091.7|13099.6|13093.6|13094.8|13089.6|38
1745882700000|2025-04-28 23:25:00|13096.8|13090.1|13096.6|13089.3|13097.6|13092.3|13094.5|13089.2|44
1745883000000|2025-04-28 23:30:00|13096.8|13089.4|13094.2|13090|13097.1|13091.8|13094.2|13087.8|47
1745883300000|2025-04-28 23:35:00|13094.5|13090.3|13095.1|13090.9|13096.8|13091.9|13094.2|13088.9|48
1745883600000|2025-04-28 23:40:00|13096.7|13089.2|13093.6|13088.2|13097|13091.8|13093.6|13088.2|50
1745883900000|2025-04-28 23:45:00|13092.8|13087|13094.5|13090.3|13096.1|13090.3|13092.5|13086.8|42
1745884200000|2025-04-28 23:50:00|13094.6|13090.4|13094.2|13090.7|13096.2|13090.7|13093.2|13087.9|67
1745884500000|2025-04-28 23:55:00|13094|13090.4|13095.7|13091.4|13095.7|13091.4|13093.2|13089|52
1745884800000|2025-04-29 00:00:00|13095.8|13091.6|13096.5|13094.1|13097.6|13095.2|13094.5|13091.6|177
1745885100000|2025-04-29 00:05:00|13096.1|13093.7|13097.1|13095.5|13097.6|13095.5|13095|13092.6|142
1745885400000|2025-04-29 00:10:00|13097.2|13095.6|13091.5|13089.9|13097.3|13095.7|13091.5|13089.5|170
1745885700000|2025-04-29 00:15:00|13091.6|13090|13094.2|13091.8|13095.7|13093.3|13091.4|13089.8|154
1745886000000|2025-04-29 00:20:00|13094.1|13091.7|13098.5|13096.1|13098.7|13096.4|13094|13091.6|163
1745886300000|2025-04-29 00:25:00|13098.3|13095.9|13099.9|13097.5|13100.7|13099.1|13097.9|13095.5|183
1745886600000|2025-04-29 00:30:00|13100|13097.6|13097.5|13095.9|13100.2|13097.8|13097.1|13094.9|131
1745886900000|2025-04-29 00:35:00|13097.6|13096|13095.7|13094.1|13098.5|13096.9|13095.2|13093.5|151
1745887200000|2025-04-29 00:40:00|13095.8|13094.2|13098.6|13097|13098.8|13097.2|13094.7|13093.1|111
1745887500000|2025-04-29 00:45:00|13098.7|13097.1|13099.3|13097.7|13100.3|13098.7|13097.7|13096.1|133
1745887800000|2025-04-29 00:50:00|13099.4|13097.8|13098.1|13096.5|13101.3|13099.7|13097.4|13095.8|160
1745888100000|2025-04-29 00:55:00|13098.2|13096.6|13101.6|13100|13102.4|13100.8|13097.7|13096.1|205
1745888400000|2025-04-29 01:00:00|13101.7|13100.1|13099.3|13097.7|13102.4|13100.8|13097.9|13096.3|195
1745888700000|2025-04-29 01:05:00|13099.4|13097.8|13098.5|13096.9|13099.6|13098|13098|13096.4|145
1745889000000|2025-04-29 01:10:00|13098.2|13096.6|13093.6|13092|13098.2|13096.6|13093|13091.4|151
1745889300000|2025-04-29 01:15:00|13093.7|13092.1|13095.5|13093.9|13096.1|13094.5|13092.5|13090.9|183
1745889600000|2025-04-29 01:20:00|13095.6|13094|13096.4|13094.8|13097.1|13095.5|13095|13093.4|139
1745889900000|2025-04-29 01:25:00|13096.3|13094.7|13098.5|13096.9|13098.9|13097.3|13095.4|13093.8|163
1745890200000|2025-04-29 01:30:00|13098.6|13097|13102.5|13100.9|13103.3|13101.7|13098.3|13096.7|202
1745890500000|2025-04-29 01:35:00|13102.4|13100.8|13097.2|13095.6|13102.5|13100.9|13096.9|13095.3|174
1745890800000|2025-04-29 01:40:00|13097.3|13095.7|13100.4|13098.8|13101.1|13099.5|13096.2|13094.6|206
1745891100000|2025-04-29 01:45:00|13100.3|13098.7|13101.1|13099.5|13101.2|13099.6|13098.9|13097.3|164
1745891400000|2025-04-29 01:50:00|13101|13099.4|13105.4|13103.8|13105.4|13103.8|13100.9|13098.8|165
1745891700000|2025-04-29 01:55:00|13105.3|13103.7|13101.7|13100.1|13106.2|13104.6|13101.3|13099.7|203
1745892000000|2025-04-29 02:00:00|13101.5|13099.9|13091.4|13089.8|13101.7|13100.1|13091.2|13089.3|430
1745892300000|2025-04-29 02:05:00|13091.5|13089.9|13088.6|13087|13092.6|13091|13088.1|13086.5|275
1745892600000|2025-04-29 02:10:00|13088.4|13086.8|13072.2|13070.6|13088.4|13086.8|13069.1|13067.4|539
1745892900000|2025-04-29 02:15:00|13072|13070.4|13077.2|13075.6|13078.7|13076.7|13071.9|13070.3|393
1745893200000|2025-04-29 02:20:00|13077.3|13075.7|13082.6|13081|13083|13081|13077.3|13075.7|224
1745893500000|2025-04-29 02:25:00|13082.7|13081.1|13080.5|13078.9|13083.6|13082|13080.1|13078.5|279
1745893800000|2025-04-29 02:30:00|13080.4|13078.8|13080.3|13078.7|13083.9|13082.3|13078.3|13076.7|273
1745894100000|2025-04-29 02:35:00|13080.4|13078.8|13085.3|13083.7|13086.5|13084.9|13080.1|13078.5|201
1745894400000|2025-04-29 02:40:00|13085.2|13083.6|13081.2|13079.6|13086.6|13085|13080.9|13079.3|220
1745894700000|2025-04-29 02:45:00|13081.3|13079.7|13080.3|13078.7|13083.9|13082.3|13080.3|13078.7|165
1745895000000|2025-04-29 02:50:00|13080.4|13078.8|13081.2|13079.6|13082.4|13080.8|13079.8|13078.2|146
1745895300000|2025-04-29 02:55:00|13081|13079.4|13084.7|13083.1|13085.7|13083.3|13081|13079.4|187
1745895600000|2025-04-29 03:00:00|13084.6|13083|13087|13085.4|13087.8|13086.2|13084.2|13082.6|188
1745895900000|2025-04-29 03:05:00|13087.1|13085.5|13089|13087.4|13089|13087.4|13085.4|13083.8|154
1745896200000|2025-04-29 03:10:00|13089.1|13087.5|13090.6|13089|13090.9|13089.3|13087.6|13086|87
1745896500000|2025-04-29 03:15:00|13090.5|13088.9|13085.8|13084.2|13092.2|13090.6|13085.3|13083.7|173
1745896800000|2025-04-29 03:20:00|13085.7|13084.1|13084.9|13083.3|13088.3|13086.7|13083.6|13081.7|228
1745897100000|2025-04-29 03:25:00|13084.7|13083.1|13088.2|13086.6|13088.6|13087|13084.7|13083.1|202
1745897400000|2025-04-29 03:30:00|13088.1|13086.5|13085.6|13084|13089.3|13087.7|13084|13082.4|191
1745897700000|2025-04-29 03:35:00|13085.7|13084.1|13088.5|13086.9|13090.4|13088.3|13084.7|13083.1|209
1745898000000|2025-04-29 03:40:00|13088.8|13087.2|13087|13085.4|13088.9|13087.3|13085.1|13083.2|218
1745898300000|2025-04-29 03:45:00|13086.9|13085.3|13092.7|13090.3|13093|13091.1|13085.4|13083.8|202
1745898600000|2025-04-29 03:50:00|13092.4|13090.8|13090.3|13088.7|13092.8|13091|13090.3|13088.7|180
1745898900000|2025-04-29 03:55:00|13090.4|13088.8|13089.6|13088|13091.7|13089.7|13089.6|13088|131
1745899200000|2025-04-29 04:00:00|13089.4|13087.8|13089.2|13087.6|13090.2|13088.6|13087.9|13086.3|139
1745899500000|2025-04-29 04:05:00|13089.3|13087.7|13090.1|13088.5|13090.3|13088.7|13088.5|13086.6|76
1745899800000|2025-04-29 04:10:00|13090.3|13088.7|13089.2|13086.2|13090.5|13088.9|13088.7|13086.2|85
1745900100000|2025-04-29 04:15:00|13089|13086.6|13087.5|13085.9|13089.3|13087.7|13087.3|13085.7|73
1745900400000|2025-04-29 04:20:00|13087.6|13086|13089.3|13087.7|13089.4|13087.8|13087.5|13085.9|77
1745900700000|2025-04-29 04:25:00|13089.4|13087.8|13090.3|13088.7|13090.4|13088.8|13088|13086.3|54
1745901000000|2025-04-29 04:30:00|13090.2|13088.6|13090.6|13089|13091.6|13090|13089.7|13088.1|97
1745901300000|2025-04-29 04:35:00|13090.7|13089.1|13090.6|13089|13092.7|13091.1|13090.4|13088.8|140
1745901600000|2025-04-29 04:40:00|13090.5|13088.9|13092.6|13091|13093.2|13091.6|13088.9|13087.3|130
1745901900000|2025-04-29 04:45:00|13092.5|13090.9|13094.6|13093|13094.7|13093.1|13092.4|13090.8|168
1745902200000|2025-04-29 04:50:00|13094.8|13093.2|13094.7|13093.1|13095.4|13093.8|13093.4|13091.7|161
1745902500000|2025-04-29 04:55:00|13094.8|13093.2|13095.2|13093.6|13095.4|13093.8|13092.6|13091|136
1745902800000|2025-04-29 05:00:00|13095|13093.4|13091.4|13089.8|13095|13093.4|13091.3|13089.7|165
1745903100000|2025-04-29 05:05:00|13091.5|13089.9|13091.3|13089.7|13092.4|13090.8|13090.6|13089|97
1745903400000|2025-04-29 05:10:00|13091.4|13089.8|13093.3|13091.7|13093.8|13092.2|13091.4|13089.8|112
1745903700000|2025-04-29 05:15:00|13093.2|13091.6|13090.8|13089.2|13093.2|13091.6|13090.1|13088.5|117
1745904000000|2025-04-29 05:20:00|13090.7|13089.1|13090.7|13089.1|13091.1|13089.5|13089|13087.4|129
1745904300000|2025-04-29 05:25:00|13090.5|13088.9|13091.4|13089.8|13092|13089.9|13090.1|13088.5|82
1745904600000|2025-04-29 05:30:00|13091.5|13089.9|13091.2|13089.6|13093.1|13091.5|13091.2|13089.6|115
1745904900000|2025-04-29 05:35:00|13091.3|13089.7|13090.2|13087.8|13092.7|13091.1|13090.1|13087.7|106
1745905200000|2025-04-29 05:40:00|13090.3|13087.9|13090|13087.6|13090.5|13088.1|13089.2|13086.8|101
1745905500000|2025-04-29 05:45:00|13090.2|13087.8|13091.6|13090|13092.6|13090.6|13090.2|13087.8|74
1745905800000|2025-04-29 05:50:00|13091.8|13090.2|13092.7|13091.1|13092.9|13091.3|13091.2|13089.6|62
1745906100000|2025-04-29 05:55:00|13092.6|13091|13090.9|13088.5|13092.7|13091.1|13090.2|13088.5|108
1745906400000|2025-04-29 06:00:00|13091|13088.6|13089.3|13087.7|13092.7|13091.1|13089.3|13087.7|161
1745906700000|2025-04-29 06:05:00|13089.4|13087.8|13086.8|13085.2|13090.7|13089.1|13086.8|13085.2|166
1745907000000|2025-04-29 06:10:00|13086.9|13085.3|13082.5|13080.9|13087.4|13085.8|13081.5|13079.9|269
1745907300000|2025-04-29 06:15:00|13082.3|13080.7|13080.6|13079|13083.2|13081.6|13079.1|13077.5|234
1745907600000|2025-04-29 06:20:00|13080.5|13078.9|13084.5|13082.9|13085.2|13083.6|13080.2|13078.6|170
1745907900000|2025-04-29 06:25:00|13084.7|13083.1|13081.3|13079.7|13084.7|13083.1|13079.6|13078|244
1745908200000|2025-04-29 06:30:00|13081.1|13079.5|13077.5|13075.9|13082.9|13080.8|13076.9|13075.3|204
1745908500000|2025-04-29 06:35:00|13077.6|13076|13079.5|13077.9|13079.5|13077.9|13076.7|13075.1|184
1745908800000|2025-04-29 06:40:00|13079.6|13078|13080.7|13079.1|13080.7|13079.1|13077.6|13076|189
1745909100000|2025-04-29 06:45:00|13080.6|13079|13083.5|13081.9|13084.3|13082.7|13080.6|13079|200
1745909400000|2025-04-29 06:50:00|13083.4|13081.8|13089.6|13087.2|13089.8|13087.8|13083|13081.4|240
1745909700000|2025-04-29 06:55:00|13089.5|13087.1|13086.7|13085.1|13091.5|13089.1|13086.6|13085|302
1745910000000|2025-04-29 07:00:00|13086.5|13084.9|13085|13083.4|13087.2|13085.6|13082.5|13080.9|341
1745910300000|2025-04-29 07:05:00|13084.9|13083.3|13077.1|13075.5|13084.9|13083.3|13076.9|13075.2|262
1745910600000|2025-04-29 07:10:00|13077.2|13075.6|13075.6|13074|13080.3|13077.9|13074.8|13073.2|192
1745910900000|2025-04-29 07:15:00|13075.5|13073.9|13077.1|13075.5|13078.7|13077.1|13075.1|13073.5|213
1745911200000|2025-04-29 07:20:00|13076.9|13075.3|13080.4|13078.8|13082.5|13080.5|13075.6|13074|282
1745911500000|2025-04-29 07:25:00|13080.3|13078.7|13077.3|13075.7|13082|13080.4|13077.2|13075.6|254
1745911800000|2025-04-29 07:30:00|13077.2|13075.6|13074.9|13073.3|13078.3|13076.7|13074.6|13073|243
1745912100000|2025-04-29 07:35:00|13075|13073.4|13075|13073.4|13078.1|13076.4|13074.4|13072.8|190
1745912400000|2025-04-29 07:40:00|13074.9|13073.3|13069.9|13068.3|13075.1|13073.5|13069.7|13068.1|209
1745912700000|2025-04-29 07:45:00|13069.8|13068.2|13066.9|13065.3|13070.1|13068.5|13064.8|13062.7|301
1745913000000|2025-04-29 07:50:00|13066.7|13065.1|13064.9|13062.5|13067.9|13066.3|13060.5|13058.4|236
1745913300000|2025-04-29 07:55:00|13065|13062.6|13067.8|13065.4|13068.7|13066.3|13064.7|13062.3|177
1745913600000|2025-04-29 08:00:00|13066.7|13065.1|13066.7|13064.3|13067.5|13065.9|13063.3|13061.6|226
1745913900000|2025-04-29 08:05:00|13066.6|13065|13072.8|13068.9|13073.9|13069.7|13066.5|13064.1|265
1745914200000|2025-04-29 08:10:00|13072.6|13068.7|13075.4|13073|13079.3|13076.9|13072.4|13068.6|212
1745914500000|2025-04-29 08:15:00|13075.3|13072.9|13075.7|13073.3|13077.6|13076|13074|13072.1|234
1745914800000|2025-04-29 08:20:00|13075.8|13073.4|13077.1|13075.5|13078.1|13076|13074.4|13072.8|150
1745915100000|2025-04-29 08:25:00|13077.2|13075.6|13077.9|13075.5|13078.8|13076.4|13075.2|13073.4|159
1745915400000|2025-04-29 08:30:00|13078.1|13075.7|13082.3|13080.7|13082.7|13081.1|13078.1|13075.7|198
1745915700000|2025-04-29 08:35:00|13082.2|13080.6|13082.4|13080.8|13083.2|13081.6|13080.8|13079.2|167
1745916000000|2025-04-29 08:40:00|13082.3|13080.7|13087.3|13084.9|13087.6|13085.7|13081.9|13080.3|210
1745916300000|2025-04-29 08:45:00|13087.2|13084.8|13085.4|13083.8|13087.4|13085.8|13085.3|13083.7|112
1745916600000|2025-04-29 08:50:00|13085.3|13083.7|13083.8|13082.2|13085.3|13083.7|13081.9|13080.1|197
1745916900000|2025-04-29 08:55:00|13083.7|13082.1|13084.6|13083|13087|13085.4|13083.7|13082.1|163
1745917200000|2025-04-29 09:00:00|13084.5|13082.9|13082.5|13080.9|13087.3|13085.7|13081.3|13079.7|237
1745917500000|2025-04-29 09:05:00|13082.6|13081|13086.6|13085|13087.5|13085.9|13082.4|13080.8|196
1745917800000|2025-04-29 09:10:00|13086.7|13085.1|13089.9|13088.3|13090.1|13088.5|13086.3|13084.7|218
1745918100000|2025-04-29 09:15:00|13089.8|13088.2|13088.7|13087.1|13092|13089.8|13087.8|13085.8|186
1745918400000|2025-04-29 09:20:00|13088.5|13086.9|13087.4|13085.8|13090.4|13088.8|13087.3|13085.5|201
1745918700000|2025-04-29 09:25:00|13087.5|13085.9|13086.1|13084.5|13088|13086.4|13084.6|13083|150
1745919000000|2025-04-29 09:30:00|13086|13084.4|13088.4|13086|13088.6|13086.7|13085.5|13083.9|200
1745919300000|2025-04-29 09:35:00|13088.6|13086.2|13088.9|13086.5|13090.6|13088.2|13088.3|13085.9|164
1745919600000|2025-04-29 09:40:00|13089.2|13086.8|13090.5|13088.1|13090.8|13088.4|13089.1|13086.7|137
1745919900000|2025-04-29 09:45:00|13090.4|13088|13095.2|13092.8|13095.4|13093|13090.4|13088|187
1745920200000|2025-04-29 09:50:00|13095.4|13093|13091.8|13090.2|13095.8|13093.4|13090.6|13089|189
1745920500000|2025-04-29 09:55:00|13091.7|13090.1|13095|13093.4|13095|13093.4|13091.4|13089.8|153
1745920800000|2025-04-29 10:00:00|13094.9|13093.3|13092.9|13091.3|13095.2|13093.6|13092|13090.4|148
1745921100000|2025-04-29 10:05:00|13092.7|13091.1|13092.1|13090.5|13093.3|13091.4|13091|13089.3|130
1745921400000|2025-04-29 10:10:00|13092.3|13090.7|13096.4|13094|13098.2|13095.2|13092.1|13090.5|161
1745921700000|2025-04-29 10:15:00|13096.6|13094.2|13098.3|13096.7|13100.2|13098.6|13094.1|13091.7|256
1745922000000|2025-04-29 10:20:00|13098.2|13096.6|13097.5|13095.1|13098.9|13097.2|13096.3|13094.7|251
1745922300000|2025-04-29 10:25:00|13097.6|13095.2|13095.7|13094.1|13098.1|13096.5|13093.8|13092.1|226
1745922600000|2025-04-29 10:30:00|13095.9|13094.3|13095.5|13093.1|13096.3|13094.7|13094.4|13092|144
1745922900000|2025-04-29 10:35:00|13095.6|13093.2|13099.1|13096.7|13099.4|13097.1|13095.6|13093.2|119
1745923200000|2025-04-29 10:40:00|13099.3|13096.9|13099|13096.6|13099.9|13098.2|13097.8|13096.2|111
1745923500000|2025-04-29 10:45:00|13099.1|13096.7|13098.2|13096.6|13099.7|13098|13097.3|13095.7|156
1745923800000|2025-04-29 10:50:00|13097.9|13096.3|13100.3|13098.7|13100.4|13098.8|13097.8|13096|158
1745924100000|2025-04-29 10:55:00|13100.4|13098.8|13102.6|13101|13103.1|13101.5|13100.4|13098.8|244
1745924400000|2025-04-29 11:00:00|13102.7|13101.1|13096|13094.4|13102.8|13101.2|13096|13094.4|195
1745924700000|2025-04-29 11:05:00|13096.1|13094.5|13095.6|13094|13098.5|13096.9|13095.3|13093.7|130
1745925000000|2025-04-29 11:10:00|13095.7|13094.1|13095.9|13094.3|13097.1|13095.5|13094.8|13093.2|143
1745925300000|2025-04-29 11:15:00|13095.8|13094.2|13097|13095.4|13099.2|13097.6|13095.8|13094.2|101
1745925600000|2025-04-29 11:20:00|13097.1|13095.5|13097.5|13095.9|13097.9|13096.3|13096.7|13095.1|104
1745925900000|2025-04-29 11:25:00|13097.6|13096|13100.5|13098.9|13101.2|13099.6|13097.4|13095.8|159
1745926200000|2025-04-29 11:30:00|13100.6|13099|13101.9|13100.3|13103|13100.7|13100.4|13098.4|164
1745926500000|2025-04-29 11:35:00|13101.8|13100.2|13101.9|13100.3|13103.5|13101.9|13101.1|13099.5|147
1745926800000|2025-04-29 11:40:00|13101.8|13100.2|13099.5|13097.9|13102.4|13100.8|13099.2|13097.6|129
1745927100000|2025-04-29 11:45:00|13099.4|13097.8|13098|13095.6|13099.8|13098.2|13096.6|13095|119
1745927400000|2025-04-29 11:50:00|13097.9|13095.5|13097.9|13096.3|13100.3|13098.5|13097|13095.2|177
1745927700000|2025-04-29 11:55:00|13098.3|13096.7|13102.3|13100.7|13104.6|13103|13098.3|13096.7|175
1745928000000|2025-04-29 12:00:00|13101.9|13100.3|13100.3|13098.7|13102.1|13100.5|13100.2|13098.1|156
1745928300000|2025-04-29 12:05:00|13100.2|13098.6|13096.6|13095|13100.9|13098.6|13095|13093.4|191
1745928600000|2025-04-29 12:10:00|13096.8|13095.2|13094.4|13092.8|13097|13095.4|13094|13092.1|196
1745928900000|2025-04-29 12:15:00|13094.7|13092.3|13096.4|13094.8|13098|13096.4|13093.9|13092|191
1745929200000|2025-04-29 12:20:00|13096.2|13094.6|13091.7|13089.3|13097.6|13095.5|13091.6|13089.1|275
1745929500000|2025-04-29 12:25:00|13091.8|13089.4|13092.3|13089.3|13093.1|13090.7|13090|13087.6|239
1745929800000|2025-04-29 12:30:00|13092|13089.6|13087.6|13085.2|13092.7|13090.2|13087.6|13085.2|180
1745930100000|2025-04-29 12:35:00|13087.8|13085.4|13081.6|13079.2|13088.4|13086|13081.4|13079|206
1745930400000|2025-04-29 12:40:00|13081.5|13079.1|13077.7|13075.3|13081.6|13079.3|13077|13074.9|175
1745930700000|2025-04-29 12:45:00|13077.6|13075.2|13080.2|13078.6|13081.5|13079.1|13077.4|13075|204
1745931000000|2025-04-29 12:50:00|13080.5|13078.9|13074.5|13072.9|13080.5|13078.9|13074.2|13072.4|255
1745931300000|2025-04-29 12:55:00|13074.1|13072.5|13072.9|13071.3|13075|13072.9|13071.4|13069.5|379
1745931600000|2025-04-29 13:00:00|13072.8|13071.2|13080.1|13077.7|13080.1|13078.5|13072.6|13070.2|458
1745931900000|2025-04-29 13:05:00|13079.9|13078.3|13082.5|13080.9|13083.1|13081.5|13079.3|13077.4|255
1745932200000|2025-04-29 13:10:00|13082.4|13080.8|13079.7|13078.1|13082.9|13081.3|13079|13077.3|227
1745932500000|2025-04-29 13:15:00|13079.6|13078|13076.7|13075.1|13080.8|13078.5|13076.2|13074.6|227
1745932800000|2025-04-29 13:20:00|13076.8|13075.2|13077.1|13075.5|13077.5|13075.9|13075.4|13073.8|199
1745933100000|2025-04-29 13:25:00|13077|13075.4|13079.9|13078.3|13080.7|13079.1|13076.1|13074.5|209
1745933400000|2025-04-29 13:30:00|13079.8|13078.2|13077.4|13075.8|13080.4|13078.8|13077.1|13075.5|251
1745933700000|2025-04-29 13:35:00|13077.5|13075.9|13075.6|13074|13077.5|13075.9|13073.4|13071.8|219
1745934000000|2025-04-29 13:40:00|13075.7|13074.1|13082.1|13080.5|13082.7|13081.1|13074.5|13072.9|331
1745934300000|2025-04-29 13:45:00|13082.2|13080.6|13086.4|13084.8|13086.9|13085.2|13081.8|13080.2|307
1745934600000|2025-04-29 13:50:00|13086.6|13085|13083.9|13082.3|13088|13086.4|13083.6|13081.7|312
1745934900000|2025-04-29 13:55:00|13084|13082.4|13086|13070|13086|13082.8|13081.1|13065.2|230
1745935200000|2025-04-29 14:00:00|13085|13069|13077.3|13074.3|13087.1|13076.1|13076.7|13061.4|277
1745935500000|2025-04-29 14:05:00|13077.1|13074.2|13085.3|13083.7|13085.6|13084|13076.3|13073.7|504
1745935800000|2025-04-29 14:10:00|13085.1|13083.5|13083.5|13081.9|13086.4|13084.8|13082.7|13080.5|322
1745936100000|2025-04-29 14:15:00|13083.7|13082.1|13085.3|13082.9|13085.8|13083.7|13082.1|13080.3|303
1745936400000|2025-04-29 14:20:00|13084.9|13083.3|13082.4|13080.8|13085.6|13084|13081.9|13080.3|252
1745936700000|2025-04-29 14:25:00|13082.6|13081|13083|13079.9|13084.2|13082.6|13081.2|13079.5|267
1745937000000|2025-04-29 14:30:00|13082.9|13079.8|13082.7|13079.7|13083.7|13080.4|13082|13079|244
1745937300000|2025-04-29 14:35:00|13082.4|13080|13079.1|13077.5|13083.4|13080.9|13078|13076.4|272
1745937600000|2025-04-29 14:40:00|13079.2|13077.6|13083.7|13082.1|13085|13082.7|13077.1|13075.5|306
1745937900000|2025-04-29 14:45:00|13083.8|13082.2|13081.9|13079.5|13085.7|13084.1|13081.5|13079.1|321
1745938200000|2025-04-29 14:50:00|13082|13079.6|13083.8|13082.2|13085.4|13083.3|13081.8|13079.4|384
1745938500000|2025-04-29 14:55:00|13083.9|13082.3|13088.6|13087|13089.3|13087.7|13083.9|13082.3|316
1745938800000|2025-04-29 15:00:00|13088.7|13087.1|13085.4|13083.8|13089|13087.4|13085.1|13083.5|209
1745939100000|2025-04-29 15:05:00|13085.5|13083.9|13081.5|13079.9|13085.5|13083.9|13081.3|13079.7|207
1745939400000|2025-04-29 15:10:00|13081.6|13080|13085.7|13084.1|13087.5|13085.9|13081|13079.4|252
1745939700000|2025-04-29 15:15:00|13085.6|13084|13085.5|13083.9|13087.2|13085.6|13084.6|13083|199
1745940000000|2025-04-29 15:20:00|13085.6|13084|13081.3|13079.7|13086.1|13084.5|13081|13079.4|283
1745940300000|2025-04-29 15:25:00|13081.2|13079.6|13079.3|13077.7|13082.2|13080.6|13079.3|13077.7|242
1745940600000|2025-04-29 15:30:00|13079.7|13077.3|13080.4|13078.8|13080.4|13078.8|13077.5|13075.7|189
1745940900000|2025-04-29 15:35:00|13080.2|13078.6|13081.2|13079.6|13081.6|13080|13078.5|13076.1|201
1745941200000|2025-04-29 15:40:00|13081.3|13079.7|13079.6|13078|13081.9|13080.3|13078.4|13076.5|208
1745941500000|2025-04-29 15:45:00|13079.5|13077.9|13078.8|13076.4|13080.3|13078.7|13078.3|13076.4|165
1745941800000|2025-04-29 15:50:00|13078.7|13076.3|13079.8|13077.4|13080.2|13078.2|13078.6|13076.3|112
1745942100000|2025-04-29 15:55:00|13079.6|13077.2|13080.1|13077.7|13080.6|13078.2|13077|13074.6|203
1745942400000|2025-04-29 16:00:00|13080.2|13077.8|13075.2|13073.6|13080.2|13077.8|13075.1|13072.9|118
1745942700000|2025-04-29 16:05:00|13075.6|13073.2|13073.7|13071.3|13075.8|13073.6|13071.8|13069.4|153
1745943000000|2025-04-29 16:10:00|13073.6|13071.2|13073.7|13071.3|13073.7|13071.9|13071.6|13069.7|126
1745943300000|2025-04-29 16:15:00|13073.6|13071.2|13073|13071.4|13074.5|13072|13071.6|13069.1|108
1745943600000|2025-04-29 16:20:00|13072.9|13070.6|13070.8|13068.4|13073.1|13071.5|13070.3|13068.4|115
1745943900000|2025-04-29 16:25:00|13070.7|13068.3|13070.8|13068.4|13070.9|13068.6|13067.6|13065.7|166
1745944200000|2025-04-29 16:30:00|13070.9|13068.5|13072.8|13070.4|13072.9|13070.5|13070.7|13068.3|128
1745944500000|2025-04-29 16:35:00|13072.7|13070.3|13070.7|13069.1|13073.1|13071.5|13070.5|13068.1|135
1745944800000|2025-04-29 16:40:00|13071|13069.4|13074|13072.4|13074.1|13072.5|13070.7|13068.3|146
1745945100000|2025-04-29 16:45:00|13074.1|13072.5|13079.9|13077.5|13080.2|13078.6|13073.8|13071.9|248
1745945400000|2025-04-29 16:50:00|13079.8|13077.4|13078.4|13076|13081.3|13078.5|13078.3|13075.9|244
1745945700000|2025-04-29 16:55:00|13078.3|13075.9|13078.9|13076.5|13079.8|13077.6|13077.8|13075.4|136
1745946000000|2025-04-29 17:00:00|13078.8|13076.4|13078.4|13076|13078.8|13076.4|13076.8|13074.4|134
1745946300000|2025-04-29 17:05:00|13078.3|13075.9|13078.9|13077.3|13080.2|13078.1|13077.6|13075.6|155
1745946600000|2025-04-29 17:10:00|13078.8|13077.2|13081.3|13077.5|13082.3|13080.4|13078.8|13077.2|209
1745946900000|2025-04-29 17:15:00|13081.1|13077.4|13080.8|13078.4|13082.1|13079.9|13080.2|13077.4|120
1745947200000|2025-04-29 17:20:00|13080.7|13078.3|13077.7|13075.3|13081|13078.9|13077.5|13075.2|142
1745947500000|2025-04-29 17:25:00|13077.6|13075.2|13077.7|13075.3|13078.8|13076.5|13077.3|13075|135
1745947800000|2025-04-29 17:30:00|13077.6|13076|13077.7|13076.1|13078.7|13077.1|13077|13075.2|95
1745948100000|2025-04-29 17:35:00|13077.8|13076.2|13079.4|13077.8|13080.9|13079.3|13077.7|13075.8|200
1745948400000|2025-04-29 17:40:00|13079|13077.4|13077.4|13075.8|13079|13077.4|13075.9|13074.3|94
1745948700000|2025-04-29 17:45:00|13077.6|13076|13075.4|13073.8|13078.1|13076.2|13075.3|13072.9|146
1745949000000|2025-04-29 17:50:00|13075.3|13073.7|13076.5|13074.9|13076.8|13075.2|13075|13072.1|68
1745949300000|2025-04-29 17:55:00|13076.7|13075.1|13081.5|13079.1|13082.5|13080.9|13075.5|13073.6|226
1745949600000|2025-04-29 18:00:00|13081.6|13079.2|13081.7|13079.3|13082.2|13080.1|13079.7|13077.9|240
1745949900000|2025-04-29 18:05:00|13081.8|13079.4|13083.9|13081.5|13083.9|13081.7|13079.9|13078.1|211
1745950200000|2025-04-29 18:10:00|13084|13081.6|13085.2|13083.6|13087.8|13086.1|13083.3|13081.5|274
1745950500000|2025-04-29 18:15:00|13085.1|13083.5|13089|13086.6|13089.3|13087.4|13085.1|13083.2|230
1745950800000|2025-04-29 18:20:00|13088.8|13087.2|13088|13085.6|13089.7|13087.7|13087.4|13085|178
1745951100000|2025-04-29 18:25:00|13088.1|13085.7|13087.7|13086.1|13089.2|13087|13087.5|13085.7|122
1745951400000|2025-04-29 18:30:00|13087.8|13086.2|13083.7|13081.3|13087.8|13086.2|13083.1|13081|120
1745951700000|2025-04-29 18:35:00|13083.9|13081.5|13082.4|13080.8|13083.9|13081.7|13081.4|13079.3|178
1745952000000|2025-04-29 18:40:00|13082.6|13080.2|13083.6|13082|13084.1|13082.1|13082.2|13080.2|117
1745952300000|2025-04-29 18:45:00|13083.7|13082.1|13086.5|13084.1|13086.9|13084.7|13083.7|13082.1|176
1745952600000|2025-04-29 18:50:00|13086.8|13084.4|13084|13082.4|13086.9|13084.8|13084|13082|141
1745952900000|2025-04-29 18:55:00|13084.1|13082.5|13083.4|13081.8|13085.2|13083.3|13083.2|13081.6|161
1745953200000|2025-04-29 19:00:00|13083.6|13082|13080.2|13077.8|13084|13082.1|13079.8|13077.4|172
1745953500000|2025-04-29 19:05:00|13080.3|13077.9|13080.5|13078.9|13081.3|13078.9|13079.5|13077.1|117
1745953800000|2025-04-29 19:10:00|13080.7|13079.1|13082.3|13080.7|13082.4|13080.7|13080.7|13078.5|83
1745954100000|2025-04-29 19:15:00|13082.4|13080.8|13081.6|13079.2|13087.4|13080.8|13081.3|13075|51
1745954400000|2025-04-29 19:20:00|13081.5|13079.1|13080.6|13079|13086.6|13079.7|13080.4|13074.2|66
1745954700000|2025-04-29 19:25:00|13080.7|13079.1|13081.9|13079.5|13086.7|13080.2|13080.2|13074.8|48
1745955000000|2025-04-29 19:30:00|13081.8|13079.4|13081.1|13078.7|13086.2|13080.1|13080.9|13074.3|59
1745955300000|2025-04-29 19:35:00|13081.2|13078.8|13081.7|13079.3|13086|13079.8|13080.9|13074.4|49
1745955600000|2025-04-29 19:40:00|13081.4|13079.8|13084.8|13082.4|13090.6|13082.5|13081.4|13074.4|64
1745955900000|2025-04-29 19:45:00|13084.9|13083.3|13086|13083.6|13086.8|13084.4|13084.9|13082.4|126
1745956200000|2025-04-29 19:50:00|13085.9|13083.5|13086|13083.6|13086.9|13084.5|13085.4|13083|176
1745956500000|2025-04-29 19:55:00|13086.1|13083.7|13085.2|13082.8|13086.5|13084.1|13083.3|13080.9|259
1745956800000|2025-04-29 20:00:00|13085.5|13083.1|13084.1|13081.7|13085.8|13083.7|13083.9|13081.4|231
1745957100000|2025-04-29 20:05:00|13084.2|13081.8|13083.1|13081.5|13085.6|13082.7|13083.1|13080.4|87
1745957400000|2025-04-29 20:10:00|13086.1|13078.3|13082.5|13080.1|13086.4|13081.8|13082.2|13077.7|81
1745957700000|2025-04-29 20:15:00|13082.3|13079.9|13080.8|13078.4|13083.6|13080.2|13080.6|13078.2|170
1745958000000|2025-04-29 20:20:00|13080.9|13078.5|13081.3|13078.9|13081.7|13079.3|13080.8|13078.4|173
1745958300000|2025-04-29 20:25:00|13081.1|13078.7|13081.3|13078.9|13082.4|13079.4|13080.8|13077.6|154
1745958600000|2025-04-29 20:30:00|13081.2|13078.8|13082.7|13080.3|13085.8|13080.8|13080.5|13077.3|106
1745958900000|2025-04-29 20:35:00|13082.6|13080.2|13082.6|13081|13086|13081.2|13082.3|13077.7|55
1745959200000|2025-04-29 20:40:00|13082.7|13080.3|13082.2|13080.6|13086.1|13081|13082.1|13076.9|62
1745959500000|2025-04-29 20:45:00|13082.1|13080.5|13083.1|13079.9|13086.1|13080.5|13081.9|13076.4|43
1745959800000|2025-04-29 20:50:00|13083.3|13080|13084.5|13082.1|13087|13082.1|13082.6|13076.9|50
1745960100000|2025-04-29 20:55:00|13084.7|13082.3|13085.2|13069.2|13096.6|13088.1|13084.2|13068.5|276
1745960400000|2025-04-29 21:00:00|13084.1|13068.1|13085.1|13069.1|13085.1|13069.1|13084.1|13068.1|3
1745960700000|2025-04-29 21:05:00|13084.8|13068.8|13086.7|13070.7|13088.3|13072.3|13084.7|13068.7|12
1745961000000|2025-04-29 21:10:00|13085.8|13069.8|13084.2|13068.2|13085.8|13069.8|13084|13068|10
1745961300000|2025-04-29 21:15:00|13084.4|13068.4|13091.7|13075.7|13093.1|13077.1|13084|13068|92
1745961600000|2025-04-29 21:20:00|13091.6|13075.6|13092.4|13076.4|13093|13077|13089.8|13073.8|147
1745961900000|2025-04-29 21:25:00|13092.5|13076.5|13090.8|13074.8|13092.8|13076.8|13090.1|13074.1|58
1745962200000|2025-04-29 21:30:00|13091.2|13075.2|13094.1|13078.1|13094.4|13078.4|13091.2|13075.2|84
1745962500000|2025-04-29 21:35:00|13093.9|13077.9|13094.1|13078.1|13095.1|13079.1|13091.7|13075.7|81
1745962800000|2025-04-29 21:40:00|13093.5|13077.5|13093.7|13077.7|13094.7|13078.7|13091.8|13075.8|62
1745963100000|2025-04-29 21:45:00|13093.8|13077.8|13094.2|13078.2|13095|13079|13092.6|13076.6|59
1745963400000|2025-04-29 21:50:00|13094.1|13078.1|13094|13078|13095.4|13079.4|13093|13077|96
1745963700000|2025-04-29 21:55:00|13093.9|13077.9|13092.7|13076.7|13094.2|13078.2|13092.3|13076.3|99
1745964000000|2025-04-29 22:00:00|13092.8|13076.8|13088.2|13072.2|13093.1|13077.1|13085|13069|71
1745964300000|2025-04-29 22:05:00|13091.6|13075.6|13093|13077|13093|13077|13088.1|13072.1|24
1745964600000|2025-04-29 22:10:00|13092.8|13076.8|13092.6|13076.6|13093.5|13077.5|13090.2|13074.2|49
1745964900000|2025-04-29 22:15:00|13092.5|13076.5|13091.9|13075.9|13093.9|13077.9|13091.8|13075.8|87
1745965200000|2025-04-29 22:20:00|13092.1|13076.1|13090.2|13074.2|13092.2|13076.2|13090.2|13074.2|65
1745965500000|2025-04-29 22:25:00|13090.5|13074.5|13088.3|13072.3|13090.6|13074.6|13087.9|13071.9|61
1745965800000|2025-04-29 22:30:00|13088.2|13072.2|13088.9|13072.9|13088.9|13072.9|13088.1|13072.1|40
1745966100000|2025-04-29 22:35:00|13088.7|13072.7|13083.2|13073.1|13089|13073.1|13082.2|13068.7|80
1745966400000|2025-04-29 22:40:00|13084.7|13072.7|13087.2|13078.3|13087.3|13078.4|13082.6|13072.6|79
1745966700000|2025-04-29 22:45:00|13087.1|13078.2|13085.9|13077|13087.6|13080.4|13084.6|13077|79
1745967000000|2025-04-29 22:50:00|13086|13078.6|13085.9|13079.6|13086.1|13080.4|13084.1|13076.9|51
1745967300000|2025-04-29 22:55:00|13085.8|13078.9|13085.5|13076.1|13085.8|13079.4|13082.6|13074.4|69
1745967600000|2025-04-29 23:00:00|13084.7|13075.3|13084.8|13079.5|13084.9|13079.5|13082.6|13075.3|115
1745967900000|2025-04-29 23:05:00|13085.4|13079.6|13087.2|13083|13087.7|13083|13084.6|13079.6|119
1745968200000|2025-04-29 23:10:00|13086.9|13082.7|13086.2|13082.4|13087.2|13082.7|13086|13081.4|66
1745968500000|2025-04-29 23:15:00|13086|13081.5|13084.6|13080|13086.3|13082.4|13084.2|13079.7|64
1745968800000|2025-04-29 23:20:00|13084.7|13080.1|13084.2|13080.6|13084.7|13080.8|13083.6|13079.4|36
1745969100000|2025-04-29 23:25:00|13084.9|13080.3|13086.2|13082.7|13087.6|13083|13084.5|13080.1|66
1745969400000|2025-04-29 23:30:00|13086.6|13082.4|13084.3|13080.8|13087.1|13082.7|13084|13080.7|69
1745969700000|2025-04-29 23:35:00|13084.4|13080.4|13083.2|13079.9|13085.8|13081.5|13083.2|13079.2|56
1745970000000|2025-04-29 23:40:00|13082.7|13080.3|13083.3|13080.1|13084.1|13080.4|13082.7|13079.3|42
1745970300000|2025-04-29 23:45:00|13083.1|13079.8|13086.6|13083|13086.6|13083.3|13081.8|13078.2|67
1745970600000|2025-04-29 23:50:00|13086.8|13083.3|13086|13083.6|13087.7|13084.4|13085.1|13081.5|66
1745970900000|2025-04-29 23:55:00|13085.6|13083.2|13082.2|13079.1|13085.6|13083.2|13082.2|13078.7|48
1745971200000|2025-04-30 00:00:00|13081.9|13079.5|13080.1|13077.7|13082.9|13080.5|13078.5|13076.1|206
1745971500000|2025-04-30 00:05:00|13079.9|13077.5|13081.8|13079.4|13082.7|13080.3|13077|13074.6|180
1745971800000|2025-04-30 00:10:00|13081.9|13079.5|13081.1|13078.7|13082.3|13079.9|13079.6|13077.5|164
1745972100000|2025-04-30 00:15:00|13080.8|13078.4|13079|13077.4|13080.9|13079.1|13078|13076.4|169
1745972400000|2025-04-30 00:20:00|13078.9|13077.3|13079.8|13078.2|13081.5|13079.9|13078.9|13077.3|132
1745972700000|2025-04-30 00:25:00|13079.9|13078.3|13080.4|13078|13081.1|13078.9|13079.2|13077.4|136
1745973000000|2025-04-30 00:30:00|13079.7|13078.1|13079.1|13076.7|13081.8|13079.6|13079.1|13076.7|148
1745973300000|2025-04-30 00:35:00|13079.4|13077|13079.4|13077.8|13079.5|13077.9|13077.7|13075.3|103
1745973600000|2025-04-30 00:40:00|13080.2|13078.6|13081.5|13079.9|13082.5|13080.9|13080.1|13078.5|144
1745973900000|2025-04-30 00:45:00|13081.6|13080|13083.3|13081.7|13083.4|13081.8|13080.6|13079|131
1745974200000|2025-04-30 00:50:00|13083.2|13081.6|13085.7|13084.1|13085.9|13084.3|13082.3|13080.7|239
1745974500000|2025-04-30 00:55:00|13085.9|13084.3|13082.2|13080.6|13087.3|13085.7|13081.2|13079.6|228
1745974800000|2025-04-30 01:00:00|13082.1|13080.5|13086.6|13085|13086.6|13085|13082.1|13080.5|137
1745975100000|2025-04-30 01:05:00|13086.5|13084.9|13085.8|13084.2|13087.5|13085.9|13083.4|13081.8|170
1745975400000|2025-04-30 01:10:00|13085.7|13084.1|13083.8|13082.2|13085.7|13084.1|13081.7|13080.1|117
1745975700000|2025-04-30 01:15:00|13084|13082.4|13081.9|13080.3|13084|13082.4|13080.2|13078.6|206
1745976000000|2025-04-30 01:20:00|13081.8|13080.2|13083.6|13081.2|13084.5|13082.9|13081|13079.4|137
1745976300000|2025-04-30 01:25:00|13083.5|13081.1|13081.5|13079.1|13083.6|13081.9|13080.4|13078.7|169
1745976600000|2025-04-30 01:30:00|13081.6|13078.4|13079|13076.6|13081.9|13079.1|13074.9|13072.7|355
1745976900000|2025-04-30 01:35:00|13078.8|13076.4|13073.4|13071.8|13079.6|13077.7|13069.9|13068.3|264
1745977200000|2025-04-30 01:40:00|13073.3|13071.7|13079.1|13076.7|13079.3|13077.2|13072.3|13070.7|228
1745977500000|2025-04-30 01:45:00|13078.8|13076.4|13083.3|13081.7|13083.7|13082.1|13078|13075.6|261
1745977800000|2025-04-30 01:50:00|13083.1|13081.5|13079.9|13078.3|13083.1|13081.5|13075|13073.4|244
1745978100000|2025-04-30 01:55:00|13079.7|13078.1|13087.6|13086|13087.6|13086|13079.7|13078.1|249
1745978400000|2025-04-30 02:00:00|13087.8|13086.2|13086|13084.4|13089.7|13088|13084.2|13082.5|231
1745978700000|2025-04-30 02:05:00|13086.2|13084.6|13083.2|13081.6|13086.2|13084.6|13081.9|13079.9|173
1745979000000|2025-04-30 02:10:00|13083.1|13081.5|13083.9|13082.3|13084.3|13082.7|13082.5|13080.9|162
1745979300000|2025-04-30 02:15:00|13083.8|13082.2|13081.8|13080.2|13083.8|13082.2|13079|13077.4|147
1745979600000|2025-04-30 02:20:00|13081.7|13080.1|13081|13079.4|13082.4|13080.8|13080.5|13078.9|122
1745979900000|2025-04-30 02:25:00|13081.1|13079.5|13079.7|13078.1|13081.3|13079.7|13079.1|13077.5|55
1745980200000|2025-04-30 02:30:00|13079.6|13078|13080.3|13078.7|13080.6|13079|13077.8|13076.2|130
1745980500000|2025-04-30 02:35:00|13080.2|13078.6|13080|13078.4|13080.8|13079.2|13079.4|13077.8|113
1745980800000|2025-04-30 02:40:00|13079.9|13078.3|13082.6|13081|13084|13082.4|13079.9|13078.3|159
1745981100000|2025-04-30 02:45:00|13082.5|13080.9|13080.4|13078.8|13083.1|13081.5|13080.2|13078.6|120
1745981400000|2025-04-30 02:50:00|13080.2|13078.6|13077.3|13075.7|13080.4|13078.8|13077.1|13075.5|122
1745981700000|2025-04-30 02:55:00|13077.4|13075.8|13079.5|13077.9|13080.2|13078.6|13077.1|13075.5|108
1745982000000|2025-04-30 03:00:00|13079.4|13077.8|13077.3|13075.7|13079.4|13077.8|13076.5|13074.9|157
1745982300000|2025-04-30 03:05:00|13077.2|13075.6|13074.4|13072.8|13077.3|13075.7|13073.8|13072.2|138
1745982600000|2025-04-30 03:10:00|13074.5|13072.9|13072.9|13071.3|13074.6|13073|13071.7|13070.1|135
1745982900000|2025-04-30 03:15:00|13073|13071.4|13070.3|13068.7|13073.3|13071.7|13069.9|13068.3|129
1745983200000|2025-04-30 03:20:00|13070.2|13068.6|13073.3|13071.7|13073.6|13072|13070.2|13068.6|108
1745983500000|2025-04-30 03:25:00|13073.2|13071.6|13070|13068.4|13074.2|13072.6|13070|13068.4|133
1745983800000|2025-04-30 03:30:00|13070.1|13068.5|13072.4|13070.8|13072.4|13070.8|13069.2|13067.6|157
1745984100000|2025-04-30 03:35:00|13072.5|13070.9|13076.3|13074.7|13076.4|13074.8|13072.5|13070.9|137
1745984400000|2025-04-30 03:40:00|13076.4|13074.8|13077.7|13076.1|13078.5|13076.9|13076.2|13074.6|77
1745984700000|2025-04-30 03:45:00|13077.8|13076.2|13075|13073.4|13078.5|13076.9|13074.5|13072.9|100
1745985000000|2025-04-30 03:50:00|13074.9|13073.3|13075|13073.4|13076|13074.4|13073.9|13072.3|129
1745985300000|2025-04-30 03:55:00|13074.9|13073.3|13077.2|13075.6|13077.4|13075.8|13074.7|13073.1|120
1745985600000|2025-04-30 04:00:00|13077.3|13075.7|13073.8|13072.2|13077.7|13075.7|13073.2|13071.6|149
1745985900000|2025-04-30 04:05:00|13073.9|13072.3|13075.4|13073.8|13077|13075.2|13073.9|13072.3|106
1745986200000|2025-04-30 04:10:00|13075.3|13073.7|13067.1|13065.5|13076.3|13074.7|13066.7|13065.1|222
1745986500000|2025-04-30 04:15:00|13067|13065.4|13065.7|13064.1|13070.5|13068.1|13065.1|13063.4|138
1745986800000|2025-04-30 04:20:00|13065.6|13064|13068.3|13066.7|13068.4|13066.8|13065.5|13063.9|87
1745987100000|2025-04-30 04:25:00|13068.2|13066.6|13064.7|13063.1|13068.2|13066.6|13064.6|13063|115
1745987400000|2025-04-30 04:30:00|13064.6|13063|13062.3|13060.7|13065.7|13064.1|13061.6|13060|135
1745987700000|2025-04-30 04:35:00|13062.5|13060.9|13064.6|13063|13065.1|13063.5|13062.3|13060.7|116
1745988000000|2025-04-30 04:40:00|13064.5|13062.9|13066|13064.4|13066.3|13064.7|13064.1|13062.2|95
1745988300000|2025-04-30 04:45:00|13066.1|13064.5|13064.3|13062.7|13066.4|13064.8|13063.2|13061.6|100
1745988600000|2025-04-30 04:50:00|13064.2|13062.6|13064.4|13062.8|13065.3|13063.7|13063.5|13061.9|85
1745988900000|2025-04-30 04:55:00|13064.2|13062.6|13062|13060.4|13064.3|13062.7|13061.7|13060.1|99
1745989200000|2025-04-30 05:00:00|13062.1|13060.5|13061.9|13059.5|13062.1|13060.5|13060.4|13058.7|147
1745989500000|2025-04-30 05:05:00|13062|13059.6|13060.9|13058.5|13062.8|13060.4|13060.9|13058.5|85
1745989800000|2025-04-30 05:10:00|13061|13058.6|13058.8|13057.2|13061.4|13059.7|13057.2|13055.6|136
1745990100000|2025-04-30 05:15:00|13058.7|13057.1|13059.1|13056.7|13060.8|13059|13058.7|13056.4|56
1745990400000|2025-04-30 05:20:00|13058.6|13057|13060.3|13058.7|13062|13060.4|13056.3|13054.7|161
1745990700000|2025-04-30 05:25:00|13060.2|13058.6|13059.5|13057.9|13061|13059.4|13058.1|13056.5|135
1745991000000|2025-04-30 05:30:00|13059.4|13057.8|13056.6|13055|13059.9|13058.3|13056.4|13054.8|128
1745991300000|2025-04-30 05:35:00|13056.4|13054.8|13056.8|13055.2|13058.3|13056.7|13054.4|13052.8|106
1745991600000|2025-04-30 05:40:00|13056.9|13055.3|13058.3|13056.7|13058.4|13056.8|13056|13054.4|119
1745991900000|2025-04-30 05:45:00|13058.2|13056.6|13058.5|13056.9|13060.5|13058.9|13057.8|13056.2|129
1745992200000|2025-04-30 05:50:00|13058.4|13056.8|13055.4|13053.8|13058.8|13057.2|13055.1|13053.5|127
1745992500000|2025-04-30 05:55:00|13055.1|13053.5|13053.3|13051.7|13055.7|13054.1|13052.1|13050.5|211
1745992800000|2025-04-30 06:00:00|13053.5|13051.9|13057.8|13056.2|13058.1|13056.5|13053.3|13051.7|132
1745993100000|2025-04-30 06:05:00|13058|13056.4|13061.1|13059.5|13061.2|13059.6|13057.5|13055.9|209
1745993400000|2025-04-30 06:10:00|13061.2|13059.6|13063.2|13061.6|13065.9|13064.3|13061.2|13059.6|307
1745993700000|2025-04-30 06:15:00|13063.3|13061.7|13060.5|13058.9|13063.3|13061.7|13059.3|13057.7|218
1745994000000|2025-04-30 06:20:00|13059.5|13057.9|13056.1|13054.5|13060.4|13058.8|13055.7|13054.1|175
1745994300000|2025-04-30 06:25:00|13056|13054.4|13051.5|13049.9|13056|13054.4|13050.4|13048.8|330
1745994600000|2025-04-30 06:30:00|13051.3|13049.7|13055.2|13053.6|13056.3|13054.7|13051.2|13049.6|289
1745994900000|2025-04-30 06:35:00|13055.3|13053.7|13051.4|13049.8|13055.6|13053.7|13051.4|13049.8|272
1745995200000|2025-04-30 06:40:00|13051.5|13049.9|13053.5|13051.9|13055.7|13054.1|13051.4|13049.8|237
1745995500000|2025-04-30 06:45:00|13053.7|13052.1|13052.8|13051.2|13053.9|13052.3|13051.3|13049.7|269
1745995800000|2025-04-30 06:50:00|13052.9|13051.3|13054.8|13053.2|13056.5|13054.9|13052.3|13050.7|200
1745996100000|2025-04-30 06:55:00|13054.7|13053.1|13056.9|13055.3|13057.8|13056.2|13053.8|13052.2|236
1745996400000|2025-04-30 07:00:00|13057.1|13055.5|13060.1|13058.5|13061.5|13059.9|13056.8|13055.2|234
1745996700000|2025-04-30 07:05:00|13060.2|13058.6|13056.2|13054.6|13060.8|13059.2|13055.3|13053.7|240
1745997000000|2025-04-30 07:10:00|13056.1|13054.5|13055.4|13053.8|13057.2|13055.6|13053.6|13052|221
1745997300000|2025-04-30 07:15:00|13055.3|13053.7|13050.3|13048.7|13056.5|13054.9|13050.3|13048.7|197
1745997600000|2025-04-30 07:20:00|13050.2|13048.6|13052.6|13051|13053.3|13051.7|13049|13047.4|204
1745997900000|2025-04-30 07:25:00|13052.7|13051.1|13055.9|13054.3|13056.9|13055.3|13052.5|13050.9|187
1745998200000|2025-04-30 07:30:00|13056|13054.4|13061.7|13060.1|13061.8|13060.2|13056|13054.4|299
1745998500000|2025-04-30 07:35:00|13061.6|13060|13059.4|13057.8|13061.8|13060.2|13058.3|13056.7|235
1745998800000|2025-04-30 07:40:00|13059.6|13058|13060.7|13059.1|13062|13060.4|13058.4|13056.8|192
1745999100000|2025-04-30 07:45:00|13061.5|13059.2|13055.5|13053.9|13062.1|13060.5|13055.1|13053.5|216
1745999400000|2025-04-30 07:50:00|13055.6|13054|13054.5|13052.9|13055.6|13054|13053.1|13051.5|107
1745999700000|2025-04-30 07:55:00|13054.4|13052.8|13055.2|13053.6|13055.2|13053.6|13051.6|13050|126
1746000000000|2025-04-30 08:00:00|13055.3|13053.7|13056.3|13054.7|13059.3|13057.7|13055.2|13053|216
1746000300000|2025-04-30 08:05:00|13056.2|13054.6|13055.4|13053.8|13056.4|13054.8|13055.3|13053.7|116
1746000600000|2025-04-30 08:10:00|13055.3|13053.7|13056.3|13054.7|13056.6|13055|13054.4|13052.8|178
1746000900000|2025-04-30 08:15:00|13056.4|13054.8|13058.1|13056.5|13058.6|13057|13056.4|13054.8|166
1746001200000|2025-04-30 08:20:00|13057.9|13056.3|13061.2|13059.6|13061.2|13059.6|13057.4|13055.8|169
1746001500000|2025-04-30 08:25:00|13061.1|13059.5|13062.6|13059.5|13064.3|13062.7|13061.1|13059.5|226
1746001800000|2025-04-30 08:30:00|13062.5|13059.8|13057.7|13056.1|13062.6|13060.2|13057.7|13056.1|151
1746002100000|2025-04-30 08:35:00|13057.9|13056.3|13062.6|13061|13063.6|13062|13057.6|13056|200
1746002400000|2025-04-30 08:40:00|13062.5|13060.9|13064.6|13063|13065.2|13063.6|13062.4|13060.8|207
1746002700000|2025-04-30 08:45:00|13064.5|13062.9|13061.7|13060.1|13064.9|13063.3|13061.6|13060|160
1746003000000|2025-04-30 08:50:00|13061.6|13060|13059.3|13057.7|13062.1|13060.5|13057.5|13055.9|219
1746003300000|2025-04-30 08:55:00|13059.4|13057.8|13058|13056.4|13059.4|13057.8|13057.2|13055.1|138
1746003600000|2025-04-30 09:00:00|13057.9|13056.3|13060|13058.4|13060.3|13058.7|13057.5|13055.9|176
1746003900000|2025-04-30 09:05:00|13059.9|13058.3|13058.9|13057.3|13061.1|13059.5|13058.6|13057|171
1746004200000|2025-04-30 09:10:00|13058.8|13057.2|13056.3|13054.7|13059.2|13057.6|13056.2|13053.8|101
1746004500000|2025-04-30 09:15:00|13056.4|13054.8|13057|13055.4|13058.2|13056.6|13055.3|13053.7|144
1746004800000|2025-04-30 09:20:00|13057.1|13055.5|13058.3|13056.7|13058.4|13056.8|13057.1|13055.5|95
1746005100000|2025-04-30 09:25:00|13058.4|13056.8|13056.5|13054.9|13059.4|13057.8|13056.5|13054.4|104
1746005400000|2025-04-30 09:30:00|13056.7|13055.1|13056.7|13055.1|13058.6|13056.7|13056.5|13054.9|95
1746005700000|2025-04-30 09:35:00|13056.6|13055|13056.8|13054.4|13058.5|13056.5|13055.5|13053.9|121
1746006000000|2025-04-30 09:40:00|13056.9|13054.5|13056.4|13054.8|13057.1|13055.5|13054.9|13053.3|126
1746006300000|2025-04-30 09:45:00|13056.3|13054.7|13058.3|13056.7|13058.4|13056.8|13055|13053.4|134
1746006600000|2025-04-30 09:50:00|13058.4|13056.8|13062.1|13060.5|13062.3|13060.7|13057.5|13055.9|143
1746006900000|2025-04-30 09:55:00|13062.2|13060.6|13060.2|13058.6|13062.3|13060.7|13059.3|13057.7|183
1746007200000|2025-04-30 10:00:00|13060.3|13058.7|13059.5|13057.9|13060.3|13058.7|13058.3|13056.7|178
1746007500000|2025-04-30 10:05:00|13059.6|13058|13060.1|13058.5|13061|13059.4|13059.1|13057.5|143
1746007800000|2025-04-30 10:10:00|13060.2|13058.6|13060.1|13058.5|13060.5|13058.9|13058.5|13056.9|128
1746008100000|2025-04-30 10:15:00|13060|13058.4|13060.2|13058.6|13061.2|13059.6|13059.2|13057.6|131
1746008400000|2025-04-30 10:20:00|13060.1|13058.5|13063.3|13061.7|13064.1|13062.5|13060.1|13058.5|142
1746008700000|2025-04-30 10:25:00|13063.2|13061.6|13061.9|13060.3|13063.6|13062|13060.9|13059.3|120
1746009000000|2025-04-30 10:30:00|13061.8|13060.2|13061.6|13060|13062.9|13061.3|13061|13059.4|165
1746009300000|2025-04-30 10:35:00|13061.7|13060.1|13060.4|13058.8|13062.7|13060.5|13060.1|13057.7|152
1746009600000|2025-04-30 10:40:00|13060.5|13058.9|13061.3|13059.7|13062.2|13060.6|13060.3|13058.7|141
1746009900000|2025-04-30 10:45:00|13061.2|13059.6|13062.1|13060.5|13062.4|13060.8|13061|13059.4|81
1746010200000|2025-04-30 10:50:00|13062|13060.4|13060.8|13058.4|13062.4|13060.8|13059.5|13057.9|135
1746010500000|2025-04-30 10:55:00|13061.1|13058.1|13064.4|13062|13065|13062.6|13060.4|13057.5|233
1746010800000|2025-04-30 11:00:00|13064.8|13061.8|13069.3|13066.9|13070.1|13067.7|13064.3|13061.8|296
1746011100000|2025-04-30 11:05:00|13069.2|13066.8|13068.4|13066.8|13070.7|13069.1|13067.6|13066|173
1746011400000|2025-04-30 11:10:00|13068.3|13066.7|13067.1|13065.5|13069.8|13068.2|13067.1|13065.5|199
1746011700000|2025-04-30 11:15:00|13066.9|13065.3|13066.3|13064.7|13068|13066.4|13065.9|13064.3|186
1746012000000|2025-04-30 11:20:00|13066.4|13064.8|13066.1|13064.5|13068.5|13066.9|13065.6|13064|183
1746012300000|2025-04-30 11:25:00|13066.3|13064.7|13064.6|13063|13066.3|13064.7|13064.1|13062.5|199
1746012600000|2025-04-30 11:30:00|13064.5|13062.9|13063.5|13061.9|13064.5|13062.9|13062.4|13060.8|157
1746012900000|2025-04-30 11:35:00|13063.4|13061.8|13062.5|13060.9|13063.7|13062.1|13062.2|13060.6|142
1746013200000|2025-04-30 11:40:00|13062.6|13061|13059.3|13057.7|13062.6|13061|13058.8|13057.1|163
1746013500000|2025-04-30 11:45:00|13059.2|13057.6|13059.7|13057.3|13060.9|13059.2|13058.8|13057|121
1746013800000|2025-04-30 11:50:00|13059.8|13057.4|13059.8|13057.4|13060.5|13058.1|13058.2|13056.6|100
1746014100000|2025-04-30 11:55:00|13059.9|13057.5|13062.8|13060.4|13063.8|13062.2|13058.7|13056.8|147
1746014400000|2025-04-30 12:00:00|13062.9|13060.5|13062.3|13059.9|13063.2|13061.3|13061.5|13059.1|122
1746014700000|2025-04-30 12:05:00|13062.4|13060|13066.3|13063.2|13066.3|13063.4|13060.7|13058.7|178
1746015000000|2025-04-30 12:10:00|13066.1|13063|13069.2|13057.1|13069.2|13063.5|13062.9|13057.1|183
1746015300000|2025-04-30 12:15:00|13065.6|13057|13057.4|13055.8|13065.6|13060.6|13055.5|13053.9|335
1746015600000|2025-04-30 12:20:00|13057.2|13055.6|13057.8|13056.2|13057.9|13056.3|13053.8|13052.2|358
1746015900000|2025-04-30 12:25:00|13057.9|13056.3|13067.7|13051.7|13067.7|13059.2|13056.4|13051.3|230
1746016200000|2025-04-30 12:30:00|13067.8|13051.8|13067.3|13064.9|13078.8|13067.2|13063.4|13051|304
1746016500000|2025-04-30 12:35:00|13066.7|13065.1|13069.8|13068.2|13071.3|13069.5|13066.3|13063.9|440
1746016800000|2025-04-30 12:40:00|13069.7|13068.1|13067.6|13065.2|13073.2|13071.4|13067.3|13064.9|435
1746017100000|2025-04-30 12:45:00|13067.5|13065.1|13068.7|13066.3|13070.7|13068.3|13062.8|13060.5|501
1746017400000|2025-04-30 12:50:00|13068.8|13066.4|13071.3|13068.9|13073.3|13070.9|13068.8|13066.4|470
1746017700000|2025-04-30 12:55:00|13071.4|13069|13070.3|13068.7|13073|13070.6|13069.6|13067.9|311
1746018000000|2025-04-30 13:00:00|13070.2|13068.6|13072.9|13070.5|13073.5|13071.7|13068.5|13066.1|326
1746018300000|2025-04-30 13:05:00|13073|13070.6|13074.2|13072.6|13074.2|13072.6|13071.6|13069.2|249
1746018600000|2025-04-30 13:10:00|13074.3|13072.7|13069|13067.4|13074.4|13072.8|13068.8|13067.2|282
1746018900000|2025-04-30 13:15:00|13069.1|13067.5|13070.3|13068.7|13071.3|13069.4|13067|13065.4|287
1746019200000|2025-04-30 13:20:00|13070.2|13068.6|13072.5|13070.9|13072.9|13071.3|13069.4|13067.8|258
1746019500000|2025-04-30 13:25:00|13072.4|13070.8|13073.1|13071.5|13073.1|13071.5|13069.6|13068|263
1746019800000|2025-04-30 13:30:00|13073|13071.4|13070.8|13068.4|13073.1|13071.5|13070|13067.9|326
1746020100000|2025-04-30 13:35:00|13070.9|13068.5|13069.3|13067.7|13072.6|13070.9|13067.6|13066|257
1746020400000|2025-04-30 13:40:00|13069.2|13067.6|13073|13071.4|13074.3|13072.5|13067.3|13063.8|245
1746020700000|2025-04-30 13:45:00|13073.1|13071.5|13068.9|13066.5|13076.8|13072.5|13068.9|13066.5|330
1746021000000|2025-04-30 13:50:00|13069|13066.6|13071.6|13069.2|13072.9|13071|13068.5|13066.1|317
1746021300000|2025-04-30 13:55:00|13071.8|13069.4|13079.6|13066.4|13079.6|13074.2|13071.1|13066.4|281
1746021600000|2025-04-30 14:00:00|13080|13065.4|13077.6|13076|13080.8|13077|13067|13061.4|467
1746021900000|2025-04-30 14:05:00|13077.5|13075.9|13078.4|13076.8|13083.3|13081.7|13076.6|13075|445
1746022200000|2025-04-30 14:10:00|13078.3|13076.7|13075.6|13074|13079.1|13077.5|13075.1|13073.5|377
1746022500000|2025-04-30 14:15:00|13075.5|13073.9|13075.6|13074|13076.9|13075.3|13074.4|13072.8|413
1746022800000|2025-04-30 14:20:00|13075.5|13073.9|13074.4|13072.8|13076|13074.4|13072.1|13069.8|374
1746023100000|2025-04-30 14:25:00|13074.6|13073|13075.2|13073.6|13076.5|13074.9|13073.1|13071.5|307
1746023400000|2025-04-30 14:30:00|13075|13073.4|13076.6|13075|13078.1|13076.5|13072.3|13070.7|359
1746023700000|2025-04-30 14:35:00|13076.7|13075.1|13071.9|13070.3|13076.8|13075.2|13071.4|13069.8|288
1746024000000|2025-04-30 14:40:00|13072|13070.4|13073.4|13071.8|13073.4|13071.8|13070.2|13068.6|311
1746024300000|2025-04-30 14:45:00|13073.3|13071.7|13069.8|13068.2|13073.3|13071.7|13067.8|13066.2|303
1746024600000|2025-04-30 14:50:00|13069.7|13068.1|13062.5|13060.9|13070.4|13068.8|13062.3|13059.9|335
1746024900000|2025-04-30 14:55:00|13062.4|13060.8|13058.2|13056.6|13064.1|13062.5|13056.3|13054.7|407
1746025200000|2025-04-30 15:00:00|13058.3|13056.7|13058.5|13056.9|13059.8|13058.2|13056.2|13054.2|421
1746025500000|2025-04-30 15:05:00|13058.8|13057.2|13059.8|13058.2|13062.6|13060.6|13058.6|13056.3|184
1746025800000|2025-04-30 15:10:00|13059.9|13058.3|13061.2|13059.6|13062.1|13060.2|13058.7|13056.3|168
1746026100000|2025-04-30 15:15:00|13061.1|13059.5|13063.7|13061.3|13063.7|13061.5|13059.9|13057.5|117
1746026400000|2025-04-30 15:20:00|13063.9|13061.5|13063.7|13061.3|13065.7|13063.4|13063.2|13060.8|372
1746026700000|2025-04-30 15:25:00|13063.8|13061.4|13069.1|13067.5|13069.9|13068.3|13062.5|13060.7|294
1746027000000|2025-04-30 15:30:00|13069.3|13067.7|13068.4|13066|13072.8|13071.1|13066.8|13064.8|449
1746027300000|2025-04-30 15:35:00|13068.5|13066.1|13066.7|13064.3|13069.4|13067|13064.6|13062.7|219
1746027600000|2025-04-30 15:40:00|13066.8|13064.4|13069.2|13066.8|13072|13068.5|13066.1|13063.7|225
1746027900000|2025-04-30 15:45:00|13069.1|13066.7|13067.5|13065.1|13069.1|13067.1|13067.2|13064.8|168
1746028200000|2025-04-30 15:50:00|13067.4|13065|13063.3|13060.9|13067.6|13065.2|13060.7|13059.1|314
1746028500000|2025-04-30 15:55:00|13063.1|13060.7|13058.4|13056.8|13063.8|13061.4|13056.8|13055.2|341
1746028800000|2025-04-30 16:00:00|13058.7|13056.3|13057.5|13055.1|13058.8|13056.4|13057.1|13054.7|184
1746029100000|2025-04-30 16:05:00|13057.6|13055.2|13059.4|13057|13060|13057.6|13054.3|13052.6|187
1746029400000|2025-04-30 16:10:00|13059.3|13056.9|13059.6|13057.2|13061.9|13059|13059.3|13056.8|125
1746029700000|2025-04-30 16:15:00|13059.7|13057.3|13058.4|13056|13060.7|13058.3|13056.5|13054.8|207
1746030000000|2025-04-30 16:20:00|13058.2|13055.8|13058.7|13056.3|13059.4|13057.5|13057.9|13055.5|133
1746030300000|2025-04-30 16:25:00|13058.8|13056.4|13059.7|13057.3|13060.6|13058.7|13057.4|13055.5|102
1746030600000|2025-04-30 16:30:00|13059.6|13057.2|13058.3|13055.9|13060.4|13058|13058.2|13055.8|113
1746030900000|2025-04-30 16:35:00|13058.4|13056|13058.7|13056.3|13058.9|13056.5|13057.9|13055.5|114
1746031200000|2025-04-30 16:40:00|13058.8|13056.4|13058.2|13056.6|13060|13057.6|13058.1|13055.7|109
1746031500000|2025-04-30 16:45:00|13058|13056.4|13058.2|13055.8|13064.7|13056.4|13057|13048.6|71
1746031800000|2025-04-30 16:50:00|13058.5|13056.1|13057.5|13055.1|13058.5|13056.6|13056.4|13054.4|76
1746032100000|2025-04-30 16:55:00|13057|13055.4|13057.2|13054.8|13064|13055.8|13056.6|13047.8|71
1746032400000|2025-04-30 17:00:00|13057.3|13054.9|13055.5|13053.1|13057.4|13055|13055.1|13052.4|138
1746032700000|2025-04-30 17:05:00|13055.6|13053.2|13055.7|13053.3|13056.3|13054.6|13054.5|13052.5|67
1746033000000|2025-04-30 17:10:00|13055.4|13053|13055.5|13053.1|13056.2|13053.9|13055|13052.6|73
1746033300000|2025-04-30 17:15:00|13055.7|13053.3|13054.2|13052.6|13061.5|13053.4|13053.5|13045.4|67
1746033600000|2025-04-30 17:20:00|13054.7|13052.3|13052.8|13050.4|13061.7|13052.8|13052.4|13045.5|83
1746033900000|2025-04-30 17:25:00|13052.9|13050.5|13051.2|13047.9|13053.1|13050.5|13050.1|13047.7|116
1746034200000|2025-04-30 17:30:00|13050.9|13047.7|13051.5|13049.1|13051.6|13049.2|13049.3|13046.7|214
1746034500000|2025-04-30 17:35:00|13051.7|13049.3|13049.2|13046.8|13051.9|13049.5|13048.9|13046.5|150
1746034800000|2025-04-30 17:40:00|13049.3|13046.9|13047.6|13043.9|13049.5|13047.1|13045.6|13042.4|162
1746035100000|2025-04-30 17:45:00|13047.5|13043.7|13051.8|13049.4|13052|13049.6|13047.3|13043.7|128
1746035400000|2025-04-30 17:50:00|13051.7|13049.3|13052.8|13050.4|13053.8|13051.4|13051.5|13049.1|86
1746035700000|2025-04-30 17:55:00|13052.4|13050.8|13055.9|13054.3|13056.9|13054.5|13052.4|13050.3|174
1746036000000|2025-04-30 18:00:00|13056.2|13053.8|13056.9|13054.5|13058|13056.2|13055.9|13053.5|110
1746036300000|2025-04-30 18:05:00|13056.8|13054.4|13054.7|13052.3|13057.2|13054.8|13051.7|13049.3|180
1746036600000|2025-04-30 18:10:00|13054.6|13052.2|13051.8|13049.4|13056.7|13054.3|13051.4|13049|203
1746036900000|2025-04-30 18:15:00|13051.9|13049.5|13055.2|13052.8|13055.6|13053.2|13050.3|13046.1|154
1746037200000|2025-04-30 18:20:00|13055.3|13052.9|13056|13053.6|13057.1|13054.7|13054.8|13052.4|195
1746037500000|2025-04-30 18:25:00|13056.1|13053.7|13058.7|13056.3|13058.7|13056.6|13055.8|13053.4|152
1746037800000|2025-04-30 18:30:00|13058.6|13056.2|13058.3|13055.9|13058.9|13056.5|13057.5|13055.1|107
1746038100000|2025-04-30 18:35:00|13058.2|13055.8|13058.9|13056.5|13059.5|13057.6|13056.7|13054.3|171
1746038400000|2025-04-30 18:40:00|13058.8|13056.4|13060.3|13057.9|13060.3|13058.2|13058.6|13056.2|112
1746038700000|2025-04-30 18:45:00|13060.4|13058|13056.4|13054.8|13060.4|13058|13056.4|13054.8|166
1746039000000|2025-04-30 18:50:00|13056.5|13054.9|13056.3|13053.9|13058.6|13055.2|13055.8|13053.9|99
1746039300000|2025-04-30 18:55:00|13056.4|13054|13056.2|13054.6|13057.2|13054.8|13055.5|13053.4|164
1746039600000|2025-04-30 19:00:00|13056.4|13054.8|13053.8|13051.4|13057.1|13055.1|13053.6|13051.2|206
1746039900000|2025-04-30 19:05:00|13053.6|13051.2|13052.7|13048.7|13053.8|13051.4|13049.8|13047.4|157
1746040200000|2025-04-30 19:10:00|13058.8|13042.8|13053.5|13050.1|13059.1|13051.1|13052.6|13042.8|208
1746040500000|2025-04-30 19:15:00|13053.6|13049.9|13053.9|13051.5|13055.4|13052.6|13053|13049.4|193
1746040800000|2025-04-30 19:20:00|13054|13051.6|13058.5|13056.1|13058.7|13056.6|13053.9|13051.4|243
1746041100000|2025-04-30 19:25:00|13058.6|13056.2|13058.7|13056.3|13059.6|13057.2|13058.5|13056.1|172
1746041400000|2025-04-30 19:30:00|13058.6|13056.2|13059|13056.6|13059|13056.6|13057.4|13055|167
1746041700000|2025-04-30 19:35:00|13058.8|13056.4|13058.8|13056.4|13059.3|13056.9|13058.2|13055.8|243
1746042000000|2025-04-30 19:40:00|13058.9|13056.5|13058.7|13056.3|13059.3|13056.9|13058.5|13056.1|226
1746042300000|2025-04-30 19:45:00|13058.6|13056.2|13058.6|13055.3|13059.1|13056.7|13057.2|13055|258
1746042600000|2025-04-30 19:50:00|13057.7|13055.5|13057.8|13055.4|13063.9|13055.9|13056.9|13047.9|161
1746042900000|2025-04-30 19:55:00|13057.7|13055.3|13062|13059.6|13062.1|13060.1|13057.4|13055|251
1746043200000|2025-04-30 20:00:00|13061.6|13059.2|13062.7|13060.3|13066.3|13064|13060.7|13058.5|276
1746043500000|2025-04-30 20:05:00|13062.6|13060.2|13064.8|13062.4|13065.2|13062.8|13062|13059.4|187
1746043800000|2025-04-30 20:10:00|13064.7|13062.3|13065|13062.6|13065.7|13063.1|13064.7|13061.4|102
1746044100000|2025-04-30 20:15:00|13065.2|13062.8|13065.2|13062.8|13068.3|13063.4|13064.8|13059.6|97
1746044400000|2025-04-30 20:20:00|13065.3|13062.9|13065.1|13062.7|13065.3|13063|13063.7|13061.3|91
1746044700000|2025-04-30 20:25:00|13065|13062.6|13064.7|13062.3|13067.6|13065.2|13064.4|13062|231
1746045000000|2025-04-30 20:30:00|13064.8|13062.4|13067.4|13065|13067.7|13065.3|13064.5|13062.1|169
1746045300000|2025-04-30 20:35:00|13067.3|13064.9|13065.7|13063.3|13068.1|13065.7|13065.7|13063.3|138
1746045600000|2025-04-30 20:40:00|13066|13063.6|13067.8|13063.3|13070.5|13064.2|13065.8|13060.3|36
1746045900000|2025-04-30 20:45:00|13070.1|13060.8|13068.6|13062.4|13071|13064.9|13067.1|13060.8|30
1746046200000|2025-04-30 20:50:00|13068.3|13063.3|13067.4|13064.1|13070.7|13064.7|13066.8|13060.6|39
1746046500000|2025-04-30 20:55:00|13068.7|13063.7|13072.6|13056.6|13076.1|13063.7|13068.7|13056.3|72
1746046800000|2025-04-30 21:00:00|13073.6|13057.6|13071|13055|13080.5|13064.5|13067.7|13051.7|7
1746047100000|2025-04-30 21:05:00|13070.6|13054.6|13071.3|13055.3|13071.4|13055.4|13070.6|13054.6|10
1746047400000|2025-04-30 21:10:00|13071|13055|13070.7|13054.7|13071.6|13055.6|13069.7|13053.7|74
1746047700000|2025-04-30 21:15:00|13070.8|13054.8|13072.4|13056.4|13072.4|13056.4|13069.4|13053.4|187
1746048000000|2025-04-30 21:20:00|13070.8|13054.8|13068|13052|13073.2|13057.2|13065.7|13049.7|325
1746048300000|2025-04-30 21:25:00|13067.9|13051.9|13068.4|13052.4|13071.4|13055.4|13066|13050|291
1746048600000|2025-04-30 21:30:00|13067.6|13051.6|13070.3|13054.3|13071.5|13055.5|13067.6|13051.6|151
1746048900000|2025-04-30 21:35:00|13070.4|13054.4|13071.1|13055.1|13074.1|13058.1|13067.7|13051.7|205
1746049200000|2025-04-30 21:40:00|13071|13055|13070.1|13054.1|13073.7|13057.7|13067.2|13051.2|198
1746049500000|2025-04-30 21:45:00|13070|13054|13070.7|13054.7|13073.5|13057.5|13068.2|13052.2|283
1746049800000|2025-04-30 21:50:00|13070.8|13054.8|13071.6|13055.6|13074.2|13058.2|13069.3|13053.3|246
1746050100000|2025-04-30 21:55:00|13071.8|13055.8|13070.6|13054.6|13074.1|13058.1|13069.3|13053.3|138
1746050400000|2025-04-30 22:00:00|13070.7|13054.7|13078|13062|13078|13062|13068|13052|41
1746050700000|2025-04-30 22:05:00|13078.3|13062.3|13069.5|13053.5|13079.1|13063.1|13068.8|13052.8|40
1746051000000|2025-04-30 22:10:00|13070|13054|13068.3|13054.4|13070|13054.4|13068.3|13052.8|48
1746051300000|2025-04-30 22:15:00|13070.3|13054.3|13071.2|13057.4|13071.8|13057.6|13069.8|13054.3|114
1746051600000|2025-04-30 22:20:00|13071.1|13057.3|13067.9|13053.9|13071.6|13057.9|13067.7|13053.9|88
1746051900000|2025-04-30 22:25:00|13067.8|13053.8|13066|13054.7|13067.8|13055.5|13065.4|13052.9|129
1746052200000|2025-04-30 22:30:00|13065.6|13054.4|13065.6|13054.3|13066.1|13055|13065.2|13053.9|133
1746052500000|2025-04-30 22:35:00|13065.5|13054.2|13064|13052.9|13065.6|13054.3|13063.4|13051.7|85
1746052800000|2025-04-30 22:40:00|13064.3|13053.3|13063.5|13052.3|13064.5|13053.3|13063.4|13052.2|41
1746053100000|2025-04-30 22:45:00|13063.4|13052.1|13063.9|13052.5|13065.5|13052.5|13062.7|13049.5|64
1746053400000|2025-04-30 22:50:00|13064|13052.6|13063|13051.7|13064.4|13052.8|13062.6|13051.3|53
1746053700000|2025-04-30 22:55:00|13062.9|13051.6|13064.5|13053.3|13064.8|13053.5|13061.8|13050.5|95
1746054000000|2025-04-30 23:00:00|13064.7|13053.5|13061.9|13056.2|13066.8|13058.5|13061.9|13052.6|202
1746054300000|2025-04-30 23:05:00|13061.8|13056.3|13062.6|13058.5|13062.8|13058.6|13061.6|13055.9|112
1746054600000|2025-04-30 23:10:00|13062.8|13058.8|13065.6|13060.4|13065.8|13060.6|13062|13057.3|107
1746054900000|2025-04-30 23:15:00|13065.8|13060.8|13064.7|13059.6|13067|13062|13063.6|13058.3|156
1746055200000|2025-04-30 23:20:00|13064.6|13059.5|13062.3|13056.9|13065.4|13060.4|13062.1|13056.9|82
1746055500000|2025-04-30 23:25:00|13062.4|13057.1|13061.7|13058.5|13063|13059|13061.6|13057.1|58
1746055800000|2025-04-30 23:30:00|13061.9|13058.2|13060.5|13057.3|13063.3|13059.9|13060.5|13057.2|104
1746056100000|2025-04-30 23:35:00|13060.8|13057|13061.5|13056.3|13061.9|13058.3|13060.1|13056.1|73
1746056400000|2025-04-30 23:40:00|13061.4|13056.2|13058.6|13057|13061.7|13058.1|13057.7|13055.3|60
1746056700000|2025-04-30 23:45:00|13058.7|13057.1|13058|13056.4|13060.1|13057.4|13057.5|13055|61
1746057000000|2025-04-30 23:50:00|13058.1|13056.5|13057.9|13056.3|13058.7|13057.1|13057.5|13055.9|71
1746057300000|2025-04-30 23:55:00|13057.7|13056.1|13060.3|13057.9|13060.8|13058.4|13057.6|13056|144
1746057600000|2025-05-01 00:00:00|13060.4|13058|13055.3|13053.7|13060.5|13058.1|13054.5|13052.9|252
1746057900000|2025-05-01 00:05:00|13055.4|13053.8|13058.8|13057.2|13059.2|13057.6|13055.3|13053.7|175
1746058200000|2025-05-01 00:10:00|13058.9|13057.3|13061.9|13060.3|13061.9|13060.3|13057.9|13056|161
1746058500000|2025-05-01 00:15:00|13061.8|13060.2|13062|13060.4|13062.9|13061.2|13060.9|13059.3|113
1746058800000|2025-05-01 00:20:00|13061.8|13060.2|13061.6|13060|13062.6|13061|13059.9|13058.3|155
1746059100000|2025-05-01 00:25:00|13061.7|13060.1|13062.7|13061.1|13063.6|13061.6|13060.4|13058.8|151
1746059400000|2025-05-01 00:30:00|13062.6|13061|13066.3|13064.7|13066.5|13064.9|13062.6|13060.6|84
1746059700000|2025-05-01 00:35:00|13066.4|13064.8|13068.3|13066.7|13068.6|13067|13066.2|13064.3|107
1746060000000|2025-05-01 00:40:00|13068.4|13066.8|13065.3|13063.7|13068.5|13066.9|13064.6|13063|143
1746060300000|2025-05-01 00:45:00|13065.2|13063.6|13065.8|13063.4|13066.3|13064.3|13064|13062.1|174
1746060600000|2025-05-01 00:50:00|13065.7|13063.3|13065.1|13062.7|13066.7|13064.3|13063.4|13061|197
1746060900000|2025-05-01 00:55:00|13065.4|13063|13066.5|13064.1|13067.3|13064.8|13064.1|13061.7|168
1746061200000|2025-05-01 01:00:00|13065.9|13064.3|13069.6|13067.2|13069.8|13067.4|13065.6|13063.5|142
1746061500000|2025-05-01 01:05:00|13069.7|13067.3|13071.3|13068.9|13073.4|13070.4|13069.5|13066.8|189
1746061800000|2025-05-01 01:10:00|13071.2|13068.8|13071.9|13070.3|13073.4|13071|13071.2|13068.8|141
1746062100000|2025-05-01 01:15:00|13072|13070.4|13075.7|13072.1|13076|13072.4|13071.6|13067.7|78
1746062400000|2025-05-01 01:20:00|13075.9|13072.4|13071|13069.4|13076.1|13072.4|13069.6|13067.9|114
1746062700000|2025-05-01 01:25:00|13071.1|13069.5|13072.6|13070.2|13072.8|13070.4|13069.7|13065.9|108
1746063000000|2025-05-01 01:30:00|13072.7|13070.3|13071.4|13069.8|13075|13073.4|13071.1|13069.5|147
1746063300000|2025-05-01 01:35:00|13071.2|13069.6|13073.5|13071.9|13073.9|13072.3|13070.9|13067.9|78
1746063600000|2025-05-01 01:40:00|13073.4|13071.8|13076.7|13074.3|13077.5|13075.5|13071.7|13070.1|149
1746063900000|2025-05-01 01:45:00|13076.5|13074.1|13080.4|13078|13080.7|13078.3|13076.1|13074.1|94
1746064200000|2025-05-01 01:50:00|13079.8|13078.2|13082.1|13079.7|13082.2|13079.8|13079.8|13078.1|88
1746064500000|2025-05-01 01:55:00|13082.2|13079.8|13080.1|13078.5|13084.6|13082.6|13079.9|13078.3|137
1746064800000|2025-05-01 02:00:00|13079.8|13078.2|13079.6|13078|13081|13079.4|13079.1|13077.5|95
1746065100000|2025-05-01 02:05:00|13079.3|13077.7|13079.4|13077.8|13079.6|13078|13076.8|13075.2|102
1746065400000|2025-05-01 02:10:00|13079.5|13077.9|13077.8|13076.2|13080.4|13078.8|13077.7|13076.1|71
1746065700000|2025-05-01 02:15:00|13077.7|13076.1|13077.7|13076.1|13078.7|13077.1|13075.7|13074.1|101
1746066000000|2025-05-01 02:20:00|13077.8|13075.4|13077.3|13075.7|13078.9|13077.3|13076.6|13074.4|88
1746066300000|2025-05-01 02:25:00|13077.1|13075.5|13077.8|13076.2|13079.2|13077.6|13076|13074|75
1746066600000|2025-05-01 02:30:00|13077.9|13076.3|13077.6|13075.2|13079.5|13077.9|13076.6|13075|124
1746066900000|2025-05-01 02:35:00|13077.7|13075.3|13078.5|13076.1|13080|13078|13077.3|13074.9|160
1746067200000|2025-05-01 02:40:00|13078.6|13076.2|13078.4|13076|13080.1|13077.7|13076.9|13074.9|172
1746067500000|2025-05-01 02:45:00|13078.5|13076.1|13080.1|13076.8|13080.4|13078|13078.3|13075.7|142
1746067800000|2025-05-01 02:50:00|13080.2|13077|13080.1|13078.5|13082|13079.6|13080|13076.8|86
1746068100000|2025-05-01 02:55:00|13080|13078.4|13079.6|13077.2|13080.6|13078.5|13078.6|13076.1|80
1746068400000|2025-05-01 03:00:00|13079.5|13077.1|13083.3|13081.7|13085.1|13082.7|13078.3|13076.4|241
1746068700000|2025-05-01 03:05:00|13083|13081.4|13091.2|13089.6|13091.3|13089.7|13082.8|13081.2|192
1746069000000|2025-05-01 03:10:00|13091.1|13089.5|13088.4|13086|13093.3|13091.5|13088.1|13086|219
1746069300000|2025-05-01 03:15:00|13088.5|13086.1|13085|13081.5|13088.7|13086.3|13084.8|13081.3|180
1746069600000|2025-05-01 03:20:00|13084.9|13081.7|13088.4|13086|13089.1|13087|13084.9|13081.6|162
1746069900000|2025-05-01 03:25:00|13088.5|13086.1|13087.3|13085.7|13088.8|13086.7|13086.7|13085.1|90
1746070200000|2025-05-01 03:30:00|13087.5|13085.9|13090.8|13089.2|13091.5|13089.9|13087.2|13085.6|200
1746070500000|2025-05-01 03:35:00|13090.9|13089.3|13095.1|13091.5|13095.9|13093.3|13090.5|13088.9|251
1746070800000|2025-05-01 03:40:00|13094.9|13091.3|13094.9|13093.3|13097.7|13094.4|13094.6|13091.2|195
1746071100000|2025-05-01 03:45:00|13095|13093.4|13091|13089.4|13095.7|13093.5|13089.5|13087.9|199
1746071400000|2025-05-01 03:50:00|13090.9|13089.3|13090.3|13088.7|13092|13090.3|13089.3|13087.7|124
1746071700000|2025-05-01 03:55:00|13090.1|13088.5|13089.4|13087.8|13091|13089.1|13089.1|13087.5|161
1746072000000|2025-05-01 04:00:00|13089.2|13087.6|13091|13089.4|13092|13090.4|13087.8|13086.2|240
1746072300000|2025-05-01 04:05:00|13091.1|13089.5|13091.3|13089.7|13093.8|13092.2|13090.9|13088.6|185
1746072600000|2025-05-01 04:10:00|13091.5|13089.9|13088.6|13087|13091.8|13090.2|13087.3|13085.7|168
1746072900000|2025-05-01 04:15:00|13088.7|13087.1|13093.1|13090.7|13093.2|13091.1|13088.5|13086.9|154
1746073200000|2025-05-01 04:20:00|13093.3|13090.9|13094|13091.6|13094.3|13092.3|13092.2|13089.8|181
1746073500000|2025-05-01 04:25:00|13094.1|13091.7|13091.5|13089.9|13094.1|13092.2|13090.9|13089.3|121
1746073800000|2025-05-01 04:30:00|13091.6|13090|13091.6|13090|13093.2|13091|13091.3|13089.7|123
1746074100000|2025-05-01 04:35:00|13091.7|13090.1|13092.5|13090.9|13094.3|13092.4|13091.7|13090.1|129
1746074400000|2025-05-01 04:40:00|13092.6|13091|13093.3|13091.7|13094.5|13092.9|13092|13089.7|131
1746074700000|2025-05-01 04:45:00|13093.6|13091.2|13091.8|13090.2|13093.6|13091.7|13090.6|13089|111
1746075000000|2025-05-01 04:50:00|13092|13090.4|13091.5|13089.9|13092.5|13090.9|13091.5|13089.5|111
1746075300000|2025-05-01 04:55:00|13091.4|13089.8|13094|13092.4|13095.1|13093.5|13091.4|13089.8|176
1746075600000|2025-05-01 05:00:00|13094.1|13092.5|13098|13096.4|13098|13096.4|13093.9|13092.3|167
1746075900000|2025-05-01 05:05:00|13097.8|13096.2|13095|13093.4|13097.8|13096.2|13092.9|13091.3|151
1746076200000|2025-05-01 05:10:00|13095.1|13093.5|13097.6|13096|13097.7|13096.1|13095|13093.2|138
1746076500000|2025-05-01 05:15:00|13097.5|13095.9|13095.4|13093.8|13097.7|13096.1|13094.3|13092.7|137
1746076800000|2025-05-01 05:20:00|13095.3|13093.7|13102.2|13100.6|13102.2|13100.6|13095.2|13093.6|236
1746077100000|2025-05-01 05:25:00|13102|13100.4|13103.3|13100.9|13106.2|13103.8|13101.3|13099.7|283
1746077400000|2025-05-01 05:30:00|13103.2|13100.8|13104.4|13102.8|13106.8|13105.1|13102.5|13100.8|295
1746077700000|2025-05-01 05:35:00|13104.2|13102.6|13100.6|13099|13104.3|13102.7|13098.8|13097.2|172
1746078000000|2025-05-01 05:40:00|13100.5|13098.9|13097.2|13095.6|13100.5|13098.9|13094.4|13092.8|205
1746078300000|2025-05-01 05:45:00|13097.1|13095.5|13097.9|13096.3|13098.9|13097.3|13097|13095.4|131
1746078600000|2025-05-01 05:50:00|13098.1|13096.5|13096.5|13094.9|13098.7|13097.1|13096.2|13094.6|137
1746078900000|2025-05-01 05:55:00|13096.4|13094.8|13096.2|13094.6|13096.6|13095|13094.7|13093|202
1746079200000|2025-05-01 06:00:00|13096.3|13094.7|13093.7|13091.3|13097.8|13096.2|13093.5|13091.1|224
1746079500000|2025-05-01 06:05:00|13093.8|13091.4|13092.5|13090.1|13094.7|13092.3|13092.5|13090.1|112
1746079800000|2025-05-01 06:10:00|13092.3|13089.9|13092.7|13090.3|13095.5|13093.1|13092.3|13089.9|148
1746080100000|2025-05-01 06:15:00|13092.5|13090.1|13091.6|13090|13093.9|13091.6|13090.9|13089.3|146
1746080400000|2025-05-01 06:20:00|13091.7|13090.1|13089.9|13088.3|13094.6|13091.4|13089.5|13087.5|189
1746080700000|2025-05-01 06:25:00|13089.8|13088.2|13089.4|13087.8|13090.7|13089.1|13088.7|13086.5|92
1746081000000|2025-05-01 06:30:00|13089.5|13087.9|13093.5|13091.9|13094.6|13093|13089.4|13087.7|212
1746081300000|2025-05-01 06:35:00|13093.2|13091.6|13091.4|13089.8|13095.1|13093.1|13091.3|13089.7|276
1746081600000|2025-05-01 06:40:00|13091.3|13089.7|13092.2|13090.6|13093.9|13092.3|13088.2|13085.8|256
1746081900000|2025-05-01 06:45:00|13092.4|13090|13095.3|13093.7|13096.3|13094.7|13091.9|13090|271
1746082200000|2025-05-01 06:50:00|13095.2|13093.6|13091.1|13089.5|13095.2|13093.6|13090|13088.4|273
1746082500000|2025-05-01 06:55:00|13091.2|13089.6|13094.8|13093.2|13096.6|13095|13091.2|13089.6|309
1746082800000|2025-05-01 07:00:00|13094.9|13093.3|13098.6|13096.2|13099.6|13097.7|13094.6|13093|365
1746083100000|2025-05-01 07:05:00|13098.7|13096.3|13105.2|13103.6|13105.9|13103.9|13097|13095.2|363
1746083400000|2025-05-01 07:10:00|13105.3|13103.7|13103|13101.4|13106.6|13104.3|13103|13101.4|221
1746083700000|2025-05-01 07:15:00|13102.9|13101.3|13106.5|13104.9|13107.4|13105.8|13101.4|13099.8|275
1746084000000|2025-05-01 07:20:00|13106.4|13104.8|13101.8|13099.4|13108.3|13105.4|13101.3|13098.9|263
1746084300000|2025-05-01 07:25:00|13101.5|13099.1|13104.9|13101.2|13105.3|13101.7|13101.5|13099.1|168
1746084600000|2025-05-01 07:30:00|13105|13101.3|13100.3|13096.8|13105.1|13101.4|13098.5|13095.2|337
1746084900000|2025-05-01 07:35:00|13100.1|13096.9|13098.1|13095.7|13100.3|13097.5|13096.4|13093.6|283
1746085200000|2025-05-01 07:40:00|13098.2|13095.8|13097.2|13094.8|13099.3|13096.9|13097.1|13094.7|170
1746085500000|2025-05-01 07:45:00|13097.1|13094.7|13094.7|13092.3|13097.6|13095.2|13094.6|13092.2|154
1746085800000|2025-05-01 07:50:00|13094.8|13092.4|13095.6|13093.2|13095.8|13093.2|13091.8|13089.4|244
1746086100000|2025-05-01 07:55:00|13095.5|13093.1|13092|13090.4|13096.3|13094.7|13091.5|13089.9|265
1746086400000|2025-05-01 08:00:00|13091.9|13090.3|13089.8|13087.4|13092.6|13090.4|13089.8|13087.4|214
1746086700000|2025-05-01 08:05:00|13089.9|13087.5|13089.3|13086.9|13090.7|13088.3|13087.7|13085.8|217
1746087000000|2025-05-01 08:10:00|13089.2|13086.8|13090.4|13088.8|13091.1|13089.5|13088.3|13086.5|179
1746087300000|2025-05-01 08:15:00|13090.1|13088.5|13085.7|13084.1|13090.8|13089.2|13085.5|13083.9|144
1746087600000|2025-05-01 08:20:00|13085.8|13084.2|13081.9|13080.3|13086.5|13084.9|13080.5|13078.9|249
1746087900000|2025-05-01 08:25:00|13082|13080.4|13082.8|13081.2|13083.7|13082.1|13081.9|13080.3|120
1746088200000|2025-05-01 08:30:00|13082.9|13081.3|13082.5|13080.9|13084.3|13082.7|13082.5|13080.6|100
1746088500000|2025-05-01 08:35:00|13082.6|13081|13083.2|13081.6|13083.3|13081.7|13081.6|13080|125
1746088800000|2025-05-01 08:40:00|13083.1|13081.5|13083.7|13082.1|13084.3|13082.7|13082.5|13080.9|97
1746089100000|2025-05-01 08:45:00|13083.8|13082.2|13086.2|13084.6|13086.2|13084.6|13083.4|13081.8|141
1746089400000|2025-05-01 08:50:00|13086.1|13084.5|13084.2|13082.6|13086.4|13084.8|13084.2|13082.6|120
1746089700000|2025-05-01 08:55:00|13084.3|13082.7|13086.5|13084.9|13087.6|13086|13084.2|13082.6|168
1746090000000|2025-05-01 09:00:00|13086.4|13084.8|13084|13082.4|13086.5|13084.9|13082.7|13081.1|214
1746090300000|2025-05-01 09:05:00|13084.1|13082.5|13083.9|13082.3|13084.7|13083.1|13082.2|13080.6|157
1746090600000|2025-05-01 09:10:00|13083.8|13082.2|13086.4|13084.8|13086.7|13084.8|13083.8|13082.2|102
1746090900000|2025-05-01 09:15:00|13086.3|13084.7|13084.8|13083.2|13086.4|13084.8|13084.8|13083.2|163
1746091200000|2025-05-01 09:20:00|13084.7|13083.1|13085.1|13083.5|13086|13084.4|13084.1|13082.5|93
1746091500000|2025-05-01 09:25:00|13085.3|13083.7|13087.4|13085.8|13087.6|13086|13085.3|13083.7|97
1746091800000|2025-05-01 09:30:00|13087.5|13085.9|13091|13089.4|13092.9|13091.3|13087|13085.4|147
1746092100000|2025-05-01 09:35:00|13090.9|13089.3|13090.2|13088.6|13093.6|13092|13089.6|13088|208
1746092400000|2025-05-01 09:40:00|13090.3|13088.7|13091.3|13089.7|13092.2|13090.6|13089.6|13088|136
1746092700000|2025-05-01 09:45:00|13091.4|13089.8|13091.4|13089.8|13094.6|13093|13091.4|13089.4|142
1746093000000|2025-05-01 09:50:00|13091.3|13089.7|13091.6|13090|13093.4|13091.3|13091|13087.7|73
1746093300000|2025-05-01 09:55:00|13092.5|13090.1|13094.4|13092.8|13095.8|13094|13092.2|13089.8|172
1746093600000|2025-05-01 10:00:00|13094.6|13093|13093.2|13091.6|13095.6|13094|13092.9|13091|156
1746093900000|2025-05-01 10:05:00|13093.3|13091.7|13088.3|13086.7|13094|13092|13088.3|13086.7|115
1746094200000|2025-05-01 10:10:00|13088.4|13086.8|13089.4|13087.8|13091|13088.9|13088.4|13086.8|194
1746094500000|2025-05-01 10:15:00|13089.6|13088|13087.1|13085.5|13089.9|13088|13086.4|13084.5|192
1746094800000|2025-05-01 10:20:00|13086.7|13085.1|13087.9|13086.3|13088.3|13086.7|13086.1|13084.1|145
1746095100000|2025-05-01 10:25:00|13087.8|13086.2|13089.1|13087.5|13090.5|13088.6|13087.5|13085.9|235
1746095400000|2025-05-01 10:30:00|13089.3|13087.7|13087.7|13086.1|13089.8|13087.7|13085.8|13084|204
1746095700000|2025-05-01 10:35:00|13087.5|13085.9|13084.5|13082.9|13088.1|13086.5|13083.7|13081.7|168
1746096000000|2025-05-01 10:40:00|13084.9|13082.5|13084.8|13083.2|13086.1|13084.2|13084|13082|174
1746096300000|2025-05-01 10:45:00|13084.9|13083.3|13084.8|13082.4|13085.3|13083.7|13083|13081.2|179
1746096600000|2025-05-01 10:50:00|13084.6|13083|13082.8|13080.4|13085|13083|13082.2|13080.4|169
1746096900000|2025-05-01 10:55:00|13082.4|13080.8|13082.1|13080.5|13083.2|13081.6|13081.4|13079.2|185
1746097200000|2025-05-01 11:00:00|13081.9|13080.3|13080|13077.6|13082.5|13080.9|13079.2|13077|254
1746097500000|2025-05-01 11:05:00|13079.9|13077.5|13081.9|13079.5|13083.2|13081.6|13079.9|13077.5|147
1746097800000|2025-05-01 11:10:00|13081.8|13079.4|13081.1|13079.5|13082.1|13079.9|13079.8|13077.7|147
1746098100000|2025-05-01 11:15:00|13081.2|13079.6|13077.9|13076.3|13082.4|13080|13076.3|13074.4|252
1746098400000|2025-05-01 11:20:00|13078.3|13075.9|13078.7|13077.1|13079.2|13077.4|13077.4|13075.2|170
1746098700000|2025-05-01 11:25:00|13078.8|13077.2|13078.4|13076.8|13079.4|13077.8|13078|13075.8|132
1746099000000|2025-05-01 11:30:00|13078.5|13076.9|13080.4|13078.8|13081.2|13079.6|13078.3|13076.1|186
1746099300000|2025-05-01 11:35:00|13080.6|13078.2|13078.8|13077.2|13080.9|13078.9|13077.7|13076.1|169
1746099600000|2025-05-01 11:40:00|13078.7|13077.1|13084.4|13081.3|13084.8|13082.2|13078.3|13076.3|209
1746099900000|2025-05-01 11:45:00|13084.3|13081.1|13088.6|13086.2|13089.7|13086.7|13083.6|13080.4|266
1746100200000|2025-05-01 11:50:00|13089.5|13085.9|13089.1|13086.7|13089.8|13086.9|13087.3|13084.4|279
1746100500000|2025-05-01 11:55:00|13089.2|13086.8|13089.1|13087.5|13089.3|13087.7|13087.7|13085.9|185
1746100800000|2025-05-01 12:00:00|13089.3|13087.7|13085.5|13083.9|13090.7|13089.1|13085.2|13083.6|176
1746101100000|2025-05-01 12:05:00|13085.4|13083.8|13087.7|13086.1|13089.8|13087.9|13085.1|13083.5|273
1746101400000|2025-05-01 12:10:00|13088|13086.4|13091.5|13089.9|13092.1|13090.5|13088|13086.2|225
1746101700000|2025-05-01 12:15:00|13091.6|13090|13091.5|13089.9|13092.6|13091|13090|13088.4|212
1746102000000|2025-05-01 12:20:00|13091.2|13089.6|13092.1|13090.5|13092.3|13090.7|13089.4|13087.8|211
1746102300000|2025-05-01 12:25:00|13091.9|13090.3|13090.3|13082.2|13092.4|13090.8|13086.6|13082.2|226
1746102600000|2025-05-01 12:30:00|13090.2|13082|13080.9|13078.5|13094|13082.5|13079.3|13071.6|228
1746102900000|2025-05-01 12:35:00|13080.8|13078.4|13084.4|13082.8|13086.4|13084.1|13077|13075.2|510
1746103200000|2025-05-01 12:40:00|13084.3|13082.7|13092.1|13090.5|13092.1|13090.5|13084.1|13082.5|366
1746103500000|2025-05-01 12:45:00|13092.2|13090.6|13092.2|13089.8|13094.1|13092.5|13089.7|13088.1|332
1746103800000|2025-05-01 12:50:00|13091.5|13089.9|13089.3|13087.7|13093.1|13091.5|13089.2|13087.4|338
1746104100000|2025-05-01 12:55:00|13089.4|13087.8|13094.3|13091.9|13094.8|13092.5|13088.8|13087.2|327
1746104400000|2025-05-01 13:00:00|13094.6|13092.2|13092.9|13090.5|13095.7|13094.1|13092.3|13089.9|229
1746104700000|2025-05-01 13:05:00|13093|13090.6|13091.9|13089.5|13094.9|13092.5|13090.2|13088.2|166
1746105000000|2025-05-01 13:10:00|13091.8|13089.4|13090.8|13089.2|13092|13090.1|13088.5|13086.8|265
1746105300000|2025-05-01 13:15:00|13090.6|13089|13093.5|13089.5|13093.8|13091.5|13090.5|13088.3|303
1746105600000|2025-05-01 13:20:00|13093.7|13089.7|13090.4|13088|13093.9|13090|13088.8|13087.2|221
1746105900000|2025-05-01 13:25:00|13090.2|13087.8|13087.6|13085.2|13090.2|13088.2|13087.1|13085.2|251
1746106200000|2025-05-01 13:30:00|13087.7|13085.3|13089.1|13087.5|13089.7|13087.8|13087.7|13085.3|209
1746106500000|2025-05-01 13:35:00|13089|13087.4|13087.1|13085.5|13089.5|13087.4|13085.8|13084.2|261
1746106800000|2025-05-01 13:40:00|13087.3|13085.7|13088.5|13084.2|13088.5|13086.2|13086.2|13084.2|197
1746107100000|2025-05-01 13:45:00|13088.3|13084.5|13090|13087.6|13092.5|13089.6|13087.2|13084.3|248
1746107400000|2025-05-01 13:50:00|13090.1|13087.7|13088.2|13085.8|13090.2|13087.8|13086.9|13085|234
1746107700000|2025-05-01 13:55:00|13088.3|13085.9|13095.2|13079.2|13095.4|13087.9|13088.1|13079.2|176
1746108000000|2025-05-01 14:00:00|13091.6|13084.7|13095.4|13093|13099.7|13096.1|13091.6|13083.6|374
1746108300000|2025-05-01 14:05:00|13095.3|13092.9|13105.3|13102.9|13106.1|13103.7|13094.4|13092|415
1746108600000|2025-05-01 14:10:00|13105.6|13103.2|13104.5|13102.1|13107|13104.6|13102.9|13100.5|330
1746108900000|2025-05-01 14:15:00|13104.4|13102|13105.6|13103.2|13106.8|13104.4|13103|13100.6|280
1746109200000|2025-05-01 14:20:00|13105.4|13103|13104.2|13101.8|13106.8|13104.4|13102.6|13100.4|268
1746109500000|2025-05-01 14:25:00|13104.3|13101.9|13105.3|13103.7|13107.5|13105.5|13102.9|13101.3|369
1746109800000|2025-05-01 14:30:00|13105.1|13103.5|13109.4|13107.8|13111.1|13109.3|13104.7|13103.1|404
1746110100000|2025-05-01 14:35:00|13109.5|13107.9|13108|13106.4|13111.1|13109.3|13106.7|13105.1|318
1746110400000|2025-05-01 14:40:00|13107.7|13106.1|13107.6|13106|13109.3|13107.7|13106.7|13105.1|312
1746110700000|2025-05-01 14:45:00|13107.5|13105.9|13111.1|13109.5|13111.2|13109.6|13107|13105.4|291
1746111000000|2025-05-01 14:50:00|13111.2|13109.6|13119.4|13117.8|13119.9|13118.3|13110.8|13109.2|395
1746111300000|2025-05-01 14:55:00|13119.1|13117.5|13115.6|13114|13119.4|13117.8|13115.1|13113.5|312
1746111600000|2025-05-01 15:00:00|13115.7|13114.1|13113.9|13111.5|13116.7|13114.6|13113.7|13111.2|538
1746111900000|2025-05-01 15:05:00|13113.7|13111.3|13113.6|13112|13114.2|13112.6|13110.2|13108.6|356
1746112200000|2025-05-01 15:10:00|13113.4|13111.8|13112.6|13111|13113.7|13112.1|13111.3|13109.7|262
1746112500000|2025-05-01 15:15:00|13112.5|13110.9|13116.2|13114.6|13116.2|13114.6|13110.3|13108.7|361
1746112800000|2025-05-01 15:20:00|13116|13114.4|13117.6|13116|13118.6|13117|13114.3|13112.7|327
1746113100000|2025-05-01 15:25:00|13117.5|13115.9|13117|13115.4|13118.6|13117|13116.9|13115.3|255
1746113400000|2025-05-01 15:30:00|13117.1|13115.5|13119.8|13118.2|13119.8|13118.2|13116.9|13115.3|177
1746113700000|2025-05-01 15:35:00|13119.6|13118|13123.9|13122.3|13124.6|13123|13119.5|13117.9|342
1746114000000|2025-05-01 15:40:00|13123.6|13122|13126.5|13124.9|13127.9|13126.3|13123.4|13121.8|365
1746114300000|2025-05-01 15:45:00|13126.7|13125.1|13126.7|13125.1|13128.2|13126.6|13126.2|13124.6|302
1746114600000|2025-05-01 15:50:00|13126.6|13125|13129.5|13127.9|13129.5|13127.9|13125.8|13124.2|279
1746114900000|2025-05-01 15:55:00|13129.6|13128|13123.4|13121.8|13129.6|13128|13123.2|13121.6|268
1746115200000|2025-05-01 16:00:00|13123.5|13121.9|13123.7|13122.1|13126|13124.4|13123.3|13121.7|336
1746115500000|2025-05-01 16:05:00|13123.6|13122|13123.2|13121.6|13124|13122.4|13121.8|13119.9|260
1746115800000|2025-05-01 16:10:00|13122.9|13121.3|13121.1|13119.5|13123.3|13121.6|13120.8|13118.9|181
1746116100000|2025-05-01 16:15:00|13121.2|13119.6|13120.9|13119.3|13121.8|13119.6|13120.1|13118.3|133
1746116400000|2025-05-01 16:20:00|13120.6|13119|13124.4|13122|13124.8|13122.8|13120.2|13118.5|193
1746116700000|2025-05-01 16:25:00|13124.2|13121.8|13122|13120.4|13125.2|13123.3|13121.4|13119.8|174
1746117000000|2025-05-01 16:30:00|13123|13120.6|13120.4|13118.8|13123.5|13120.7|13120|13117.9|115
1746117300000|2025-05-01 16:35:00|13120.5|13118.9|13119.5|13117.9|13120.8|13119.1|13118.7|13116.7|132
1746117600000|2025-05-01 16:40:00|13119|13117.4|13119.8|13118.2|13120.6|13118.3|13118.9|13117.2|147
1746117900000|2025-05-01 16:45:00|13119.7|13118.1|13118.6|13117|13119.8|13118.2|13117.9|13116.3|119
1746118200000|2025-05-01 16:50:00|13118.3|13116.7|13117.1|13115.5|13118.8|13117.2|13116.7|13115.1|156
1746118500000|2025-05-01 16:55:00|13117.2|13115.6|13117.8|13113.7|13118.5|13116|13116|13113.4|126
1746118800000|2025-05-01 17:00:00|13117.6|13113.8|13118.7|13116.3|13119.2|13116.8|13116.2|13113.6|226
1746119100000|2025-05-01 17:05:00|13118.9|13116.5|13118.5|13116.1|13119.6|13116.8|13118.1|13115.6|118
1746119400000|2025-05-01 17:10:00|13118.3|13115.9|13116.2|13113.8|13119.4|13116.3|13116|13113.6|138
1746119700000|2025-05-01 17:15:00|13116.1|13113.7|13115.2|13113.6|13116.1|13114|13114.8|13112.4|159
1746120000000|2025-05-01 17:20:00|13115.3|13113.7|13117.2|13115.6|13117.2|13115.6|13115|13113.4|96
1746120300000|2025-05-01 17:25:00|13117.1|13115.5|13118.9|13117.3|13119.3|13117.7|13117.1|13115.5|113
1746120600000|2025-05-01 17:30:00|13118.8|13117.2|13118.6|13117|13120.1|13117.8|13118.2|13116.6|68
1746120900000|2025-05-01 17:35:00|13118.7|13117.1|13120.3|13117.1|13120.3|13117.6|13117.8|13116.2|93
1746121200000|2025-05-01 17:40:00|13118.8|13116.9|13118|13116.4|13119.6|13117.6|13117.7|13115.3|98
1746121500000|2025-05-01 17:45:00|13118.1|13116.5|13118.7|13117.1|13120.6|13119|13118.1|13116.5|154
1746121800000|2025-05-01 17:50:00|13118.5|13116.9|13119|13117.4|13120.4|13118.1|13118|13116.2|120
1746122100000|2025-05-01 17:55:00|13118.7|13117.1|13119.2|13117.6|13119.7|13118.1|13117.9|13116.3|151
1746122400000|2025-05-01 18:00:00|13119.3|13117.7|13123.5|13121.9|13123.9|13122.3|13119.2|13117.6|227
1746122700000|2025-05-01 18:05:00|13123.4|13121.8|13119.6|13118|13123.5|13121.9|13119|13117.4|246
1746123000000|2025-05-01 18:10:00|13119.7|13118.1|13116.4|13114.8|13119.8|13118.1|13115.6|13114|246
1746123300000|2025-05-01 18:15:00|13116.6|13115|13116.7|13115.1|13117|13115.4|13114.6|13113|207
1746123600000|2025-05-01 18:20:00|13116.8|13115.2|13119|13116.6|13120|13117.9|13116.7|13114.5|237
1746123900000|2025-05-01 18:25:00|13118.9|13116.5|13119.5|13117.9|13121.1|13119.5|13118.6|13116.5|199
1746124200000|2025-05-01 18:30:00|13119.7|13118.1|13115.8|13114.2|13120.1|13118.5|13115.6|13114|237
1746124500000|2025-05-01 18:35:00|13115.7|13114.1|13114.2|13112.6|13115.9|13114.3|13114.2|13112.6|187
1746124800000|2025-05-01 18:40:00|13114.1|13112.5|13113.2|13110.8|13115.4|13113.8|13112.3|13110.7|198
1746125100000|2025-05-01 18:45:00|13113.3|13110.9|13110.7|13109.1|13113.3|13111.4|13110.2|13108.6|186
1746125400000|2025-05-01 18:50:00|13110.8|13109.2|13113|13111.4|13113|13111.4|13110.3|13108.7|220
1746125700000|2025-05-01 18:55:00|13112.6|13111|13114.4|13112.8|13115.7|13114.1|13112.6|13111|194
1746126000000|2025-05-01 19:00:00|13114.3|13112.7|13113.1|13111.5|13115.2|13113.6|13112.4|13110.6|290
1746126300000|2025-05-01 19:05:00|13113|13111.4|13114.5|13112.9|13114.6|13113|13111.4|13109.8|186
1746126600000|2025-05-01 19:10:00|13114.6|13113|13114.6|13113|13115.7|13114.1|13114.2|13111.8|169
1746126900000|2025-05-01 19:15:00|13114.5|13112.9|13112.1|13109.7|13115.7|13113.9|13112.1|13109.7|200
1746127200000|2025-05-01 19:20:00|13112.2|13109.8|13111.6|13109.2|13112.5|13110.1|13111|13108.6|120
1746127500000|2025-05-01 19:25:00|13111.7|13109.3|13111.3|13108.9|13112.4|13110|13111.1|13108.7|114
1746127800000|2025-05-01 19:30:00|13111.2|13108.8|13111.7|13109.3|13112.1|13110.2|13110.3|13108.5|163
1746128100000|2025-05-01 19:35:00|13111.8|13109.4|13111.2|13109.6|13112.3|13109.9|13110.4|13108.4|226
1746128400000|2025-05-01 19:40:00|13111|13109.4|13111.4|13109.8|13112.1|13110.5|13110.3|13108.4|167
1746128700000|2025-05-01 19:45:00|13111.3|13109.7|13112.3|13109.9|13112.9|13111|13111.3|13109.7|215
1746129000000|2025-05-01 19:50:00|13112.4|13110|13111.5|13109.1|13112.8|13110.4|13110.4|13108.8|275
1746129300000|2025-05-01 19:55:00|13111.2|13108.8|13112.7|13111.1|13112.9|13111.3|13110.5|13108.4|124
1746129600000|2025-05-01 20:00:00|13112.8|13111.2|13111.8|13109.4|13113.6|13111.6|13111.8|13109.4|139
1746129900000|2025-05-01 20:05:00|13111.9|13109.5|13111.7|13109.3|13112.7|13110.3|13110.8|13108.4|64
1746130200000|2025-05-01 20:10:00|13111.8|13109.4|13110.8|13108.4|13112.2|13109.8|13110.3|13108.2|103
1746130500000|2025-05-01 20:15:00|13110.7|13108.3|13111.1|13108.7|13111.7|13109.4|13110.2|13108.3|249
1746130800000|2025-05-01 20:20:00|13111|13108.6|13111.6|13109.2|13111.7|13109.3|13110.7|13108.6|93
1746131100000|2025-05-01 20:25:00|13111.7|13109.3|13112.9|13110.5|13115.6|13111.2|13111.6|13106.8|96
1746131400000|2025-05-01 20:30:00|13112.7|13110.3|13112.2|13109.8|13113.3|13110.9|13112.1|13109.7|188
1746131700000|2025-05-01 20:35:00|13112.1|13109.7|13112.5|13110.1|13114|13110.4|13111.8|13109.2|194
1746132000000|2025-05-01 20:40:00|13114.6|13109.4|13112.4|13110|13116.7|13110.7|13112.2|13107.3|64
1746132300000|2025-05-01 20:45:00|13113.5|13110.3|13112.7|13109.2|13115.2|13110.3|13111.4|13105.9|63
1746132600000|2025-05-01 20:50:00|13112.1|13109.7|13114.6|13108.4|13116|13110.2|13112.1|13106.2|36
1746132900000|2025-05-01 20:55:00|13113.8|13109.2|13130.6|13114.6|13130.9|13114.9|13113.6|13108.4|80
1746133200000|2025-05-01 21:00:00|13130.9|13114.9|13128.9|13112.9|13135.5|13119.5|13128.9|13112.9|8
1746133500000|2025-05-01 21:05:00|13132.1|13116.1|13132.4|13116.4|13132.5|13116.5|13130.9|13114.9|7
1746133800000|2025-05-01 21:10:00|13130.4|13114.4|13132.3|13116.3|13132.6|13116.6|13130.4|13114.4|3
1746134100000|2025-05-01 21:15:00|13131.9|13115.9|13132|13116|13132|13116|13131.9|13115.9|2
1746134400000|2025-05-01 21:20:00|13131.9|13115.9|13130.9|13114.9|13131.9|13115.9|13130.9|13114.9|4
1746134700000|2025-05-01 21:25:00|13131|13115|13132.1|13116.1|13132.1|13116.1|13130.5|13114.5|23
1746135000000|2025-05-01 21:30:00|13130.2|13114.2|13126.2|13110.2|13130.2|13114.2|13126.2|13110.2|97
1746135300000|2025-05-01 21:35:00|13126.5|13110.5|13126.9|13110.9|13130.5|13114.5|13126.1|13110.1|46
1746135600000|2025-05-01 21:40:00|13127|13111|13127.2|13111.2|13127.7|13111.7|13126.6|13110.6|32
1746135900000|2025-05-01 21:45:00|13127.1|13111.1|13127.6|13111.6|13128.6|13112.6|13126.6|13110.6|55
1746136200000|2025-05-01 21:50:00|13127.5|13111.5|13127|13111|13128.6|13112.6|13126.1|13110.1|61
1746136500000|2025-05-01 21:55:00|13127.1|13111.1|13128.2|13112.2|13129.5|13113.5|13126.8|13110.8|92
1746136800000|2025-05-01 22:00:00|13129.7|13113.7|13132|13116|13132.1|13116.1|13128.6|13112.6|105
1746137100000|2025-05-01 22:05:00|13127.6|13111.6|13128.7|13112.7|13132.2|13116.2|13127.3|13111.3|36
1746137400000|2025-05-01 22:10:00|13128.6|13112.6|13130.4|13114.4|13131.3|13115.3|13128.6|13112.6|82
1746137700000|2025-05-01 22:15:00|13129.8|13113.8|13124|13108|13129.9|13113.9|13123.7|13107.7|81
1746138000000|2025-05-01 22:20:00|13124.2|13108.2|13124.2|13108.2|13124.7|13108.7|13123.4|13107.4|78
1746138300000|2025-05-01 22:25:00|13124|13108|13123.7|13107.7|13124.6|13108.6|13123.1|13107.1|98
1746138600000|2025-05-01 22:30:00|13123.8|13107.8|13115.6|13107.5|13123.9|13108.4|13115.6|13105.3|71
1746138900000|2025-05-01 22:35:00|13115.7|13108.4|13112.6|13108.4|13118.5|13108.4|13112.6|13102.5|31
1746139200000|2025-05-01 22:40:00|13113.1|13107.5|13113|13107.6|13114.2|13108.4|13112.6|13105.6|38
1746139500000|2025-05-01 22:45:00|13112.6|13107.5|13113.7|13105.8|13113.8|13108.4|13112.6|13105.6|36
1746139800000|2025-05-01 22:50:00|13113|13107.5|13114.3|13106|13114.4|13108.4|13112.6|13105.7|45
1746140100000|2025-05-01 22:55:00|13114.6|13106.1|13114.3|13106|13115.3|13108.4|13112.6|13105.7|58
1746140400000|2025-05-01 23:00:00|13114.2|13102.2|13114|13110.8|13118.6|13110.8|13112.2|13102.2|71
1746140700000|2025-05-01 23:05:00|13113.8|13110.5|13114.8|13111.6|13116|13111.6|13113.8|13109.7|34
1746141000000|2025-05-01 23:10:00|13115.1|13111.8|13113.8|13110.5|13116|13112.4|13113.7|13109.6|47
1746141300000|2025-05-01 23:15:00|13114.2|13109.5|13113.6|13110.3|13115.1|13110.8|13113.5|13109.3|46
1746141600000|2025-05-01 23:20:00|13113.4|13110.2|13114.1|13109.5|13114.5|13111.1|13112.6|13109.3|42
1746141900000|2025-05-01 23:25:00|13114.3|13109.6|13110.2|13107.8|13114.7|13111|13110.2|13107.8|69
1746142200000|2025-05-01 23:30:00|13109.6|13108|13115.3|13110.4|13115.3|13110.6|13109.3|13107.3|117
1746142500000|2025-05-01 23:35:00|13115.2|13110.2|13117.4|13112.5|13117.5|13112.8|13114.6|13109.9|99
1746142800000|2025-05-01 23:40:00|13117.3|13112.2|13114.7|13113.1|13117.7|13115.4|13114.7|13112.1|103
1746143100000|2025-05-01 23:45:00|13115.1|13112.7|13112.6|13111|13115.1|13112.7|13112.6|13110.6|83
1746143400000|2025-05-01 23:50:00|13113.1|13110.7|13108.4|13106|13113.4|13111|13107.7|13105.8|119
1746143700000|2025-05-01 23:55:00|13108.5|13106.1|13110.2|13107.8|13110.7|13108.3|13107.9|13105.7|170
1746057600000|2025-05-01 00:00:00|13060.4|13058|13055.3|13053.7|13060.5|13058.1|13054.5|13052.9|252
1746057900000|2025-05-01 00:05:00|13055.4|13053.8|13058.8|13057.2|13059.2|13057.6|13055.3|13053.7|175
1746058200000|2025-05-01 00:10:00|13058.9|13057.3|13061.9|13060.3|13061.9|13060.3|13057.9|13056|161
1746058500000|2025-05-01 00:15:00|13061.8|13060.2|13062|13060.4|13062.9|13061.2|13060.9|13059.3|113
1746058800000|2025-05-01 00:20:00|13061.8|13060.2|13061.6|13060|13062.6|13061|13059.9|13058.3|155
1746059100000|2025-05-01 00:25:00|13061.7|13060.1|13062.7|13061.1|13063.6|13061.6|13060.4|13058.8|151
1746059400000|2025-05-01 00:30:00|13062.6|13061|13066.3|13064.7|13066.5|13064.9|13062.6|13060.6|84
1746059700000|2025-05-01 00:35:00|13066.4|13064.8|13068.3|13066.7|13068.6|13067|13066.2|13064.3|107
1746060000000|2025-05-01 00:40:00|13068.4|13066.8|13065.3|13063.7|13068.5|13066.9|13064.6|13063|143
1746060300000|2025-05-01 00:45:00|13065.2|13063.6|13065.8|13063.4|13066.3|13064.3|13064|13062.1|174
1746060600000|2025-05-01 00:50:00|13065.7|13063.3|13065.1|13062.7|13066.7|13064.3|13063.4|13061|197
1746060900000|2025-05-01 00:55:00|13065.4|13063|13066.5|13064.1|13067.3|13064.8|13064.1|13061.7|168
1746061200000|2025-05-01 01:00:00|13065.9|13064.3|13069.6|13067.2|13069.8|13067.4|13065.6|13063.5|142
1746061500000|2025-05-01 01:05:00|13069.7|13067.3|13071.3|13068.9|13073.4|13070.4|13069.5|13066.8|189
1746061800000|2025-05-01 01:10:00|13071.2|13068.8|13071.9|13070.3|13073.4|13071|13071.2|13068.8|141
1746062100000|2025-05-01 01:15:00|13072|13070.4|13075.7|13072.1|13076|13072.4|13071.6|13067.7|78
1746062400000|2025-05-01 01:20:00|13075.9|13072.4|13071|13069.4|13076.1|13072.4|13069.6|13067.9|114
1746062700000|2025-05-01 01:25:00|13071.1|13069.5|13072.6|13070.2|13072.8|13070.4|13069.7|13065.9|108
1746063000000|2025-05-01 01:30:00|13072.7|13070.3|13071.4|13069.8|13075|13073.4|13071.1|13069.5|147
1746063300000|2025-05-01 01:35:00|13071.2|13069.6|13073.5|13071.9|13073.9|13072.3|13070.9|13067.9|78
1746063600000|2025-05-01 01:40:00|13073.4|13071.8|13076.7|13074.3|13077.5|13075.5|13071.7|13070.1|149
1746063900000|2025-05-01 01:45:00|13076.5|13074.1|13080.4|13078|13080.7|13078.3|13076.1|13074.1|94
1746064200000|2025-05-01 01:50:00|13079.8|13078.2|13082.1|13079.7|13082.2|13079.8|13079.8|13078.1|88
1746064500000|2025-05-01 01:55:00|13082.2|13079.8|13080.1|13078.5|13084.6|13082.6|13079.9|13078.3|137
1746064800000|2025-05-01 02:00:00|13079.8|13078.2|13079.6|13078|13081|13079.4|13079.1|13077.5|95
1746065100000|2025-05-01 02:05:00|13079.3|13077.7|13079.4|13077.8|13079.6|13078|13076.8|13075.2|102
1746065400000|2025-05-01 02:10:00|13079.5|13077.9|13077.8|13076.2|13080.4|13078.8|13077.7|13076.1|71
1746065700000|2025-05-01 02:15:00|13077.7|13076.1|13077.7|13076.1|13078.7|13077.1|13075.7|13074.1|101
1746066000000|2025-05-01 02:20:00|13077.8|13075.4|13077.3|13075.7|13078.9|13077.3|13076.6|13074.4|88
1746066300000|2025-05-01 02:25:00|13077.1|13075.5|13077.8|13076.2|13079.2|13077.6|13076|13074|75
1746066600000|2025-05-01 02:30:00|13077.9|13076.3|13077.6|13075.2|13079.5|13077.9|13076.6|13075|124
1746066900000|2025-05-01 02:35:00|13077.7|13075.3|13078.5|13076.1|13080|13078|13077.3|13074.9|160
1746067200000|2025-05-01 02:40:00|13078.6|13076.2|13078.4|13076|13080.1|13077.7|13076.9|13074.9|172
1746067500000|2025-05-01 02:45:00|13078.5|13076.1|13080.1|13076.8|13080.4|13078|13078.3|13075.7|142
1746067800000|2025-05-01 02:50:00|13080.2|13077|13080.1|13078.5|13082|13079.6|13080|13076.8|86
1746068100000|2025-05-01 02:55:00|13080|13078.4|13079.6|13077.2|13080.6|13078.5|13078.6|13076.1|80
1746068400000|2025-05-01 03:00:00|13079.5|13077.1|13083.3|13081.7|13085.1|13082.7|13078.3|13076.4|241
1746068700000|2025-05-01 03:05:00|13083|13081.4|13091.2|13089.6|13091.3|13089.7|13082.8|13081.2|192
1746069000000|2025-05-01 03:10:00|13091.1|13089.5|13088.4|13086|13093.3|13091.5|13088.1|13086|219
1746069300000|2025-05-01 03:15:00|13088.5|13086.1|13085|13081.5|13088.7|13086.3|13084.8|13081.3|180
1746069600000|2025-05-01 03:20:00|13084.9|13081.7|13088.4|13086|13089.1|13087|13084.9|13081.6|162
1746069900000|2025-05-01 03:25:00|13088.5|13086.1|13087.3|13085.7|13088.8|13086.7|13086.7|13085.1|90
1746070200000|2025-05-01 03:30:00|13087.5|13085.9|13090.8|13089.2|13091.5|13089.9|13087.2|13085.6|200
1746070500000|2025-05-01 03:35:00|13090.9|13089.3|13095.1|13091.5|13095.9|13093.3|13090.5|13088.9|251
1746070800000|2025-05-01 03:40:00|13094.9|13091.3|13094.9|13093.3|13097.7|13094.4|13094.6|13091.2|195
1746071100000|2025-05-01 03:45:00|13095|13093.4|13091|13089.4|13095.7|13093.5|13089.5|13087.9|199
1746071400000|2025-05-01 03:50:00|13090.9|13089.3|13090.3|13088.7|13092|13090.3|13089.3|13087.7|124
1746071700000|2025-05-01 03:55:00|13090.1|13088.5|13089.4|13087.8|13091|13089.1|13089.1|13087.5|161
1746072000000|2025-05-01 04:00:00|13089.2|13087.6|13091|13089.4|13092|13090.4|13087.8|13086.2|240
1746072300000|2025-05-01 04:05:00|13091.1|13089.5|13091.3|13089.7|13093.8|13092.2|13090.9|13088.6|185
1746072600000|2025-05-01 04:10:00|13091.5|13089.9|13088.6|13087|13091.8|13090.2|13087.3|13085.7|168
1746072900000|2025-05-01 04:15:00|13088.7|13087.1|13093.1|13090.7|13093.2|13091.1|13088.5|13086.9|154
1746073200000|2025-05-01 04:20:00|13093.3|13090.9|13094|13091.6|13094.3|13092.3|13092.2|13089.8|181
1746073500000|2025-05-01 04:25:00|13094.1|13091.7|13091.5|13089.9|13094.1|13092.2|13090.9|13089.3|121
1746073800000|2025-05-01 04:30:00|13091.6|13090|13091.6|13090|13093.2|13091|13091.3|13089.7|123
1746074100000|2025-05-01 04:35:00|13091.7|13090.1|13092.5|13090.9|13094.3|13092.4|13091.7|13090.1|129
1746074400000|2025-05-01 04:40:00|13092.6|13091|13093.3|13091.7|13094.5|13092.9|13092|13089.7|131
1746074700000|2025-05-01 04:45:00|13093.6|13091.2|13091.8|13090.2|13093.6|13091.7|13090.6|13089|111
1746075000000|2025-05-01 04:50:00|13092|13090.4|13091.5|13089.9|13092.5|13090.9|13091.5|13089.5|111
1746075300000|2025-05-01 04:55:00|13091.4|13089.8|13094|13092.4|13095.1|13093.5|13091.4|13089.8|176
1746075600000|2025-05-01 05:00:00|13094.1|13092.5|13098|13096.4|13098|13096.4|13093.9|13092.3|167
1746075900000|2025-05-01 05:05:00|13097.8|13096.2|13095|13093.4|13097.8|13096.2|13092.9|13091.3|151
1746076200000|2025-05-01 05:10:00|13095.1|13093.5|13097.6|13096|13097.7|13096.1|13095|13093.2|138
1746076500000|2025-05-01 05:15:00|13097.5|13095.9|13095.4|13093.8|13097.7|13096.1|13094.3|13092.7|137
1746076800000|2025-05-01 05:20:00|13095.3|13093.7|13102.2|13100.6|13102.2|13100.6|13095.2|13093.6|236
1746077100000|2025-05-01 05:25:00|13102|13100.4|13103.3|13100.9|13106.2|13103.8|13101.3|13099.7|283
1746077400000|2025-05-01 05:30:00|13103.2|13100.8|13104.4|13102.8|13106.8|13105.1|13102.5|13100.8|295
1746077700000|2025-05-01 05:35:00|13104.2|13102.6|13100.6|13099|13104.3|13102.7|13098.8|13097.2|172
1746078000000|2025-05-01 05:40:00|13100.5|13098.9|13097.2|13095.6|13100.5|13098.9|13094.4|13092.8|205
1746078300000|2025-05-01 05:45:00|13097.1|13095.5|13097.9|13096.3|13098.9|13097.3|13097|13095.4|131
1746078600000|2025-05-01 05:50:00|13098.1|13096.5|13096.5|13094.9|13098.7|13097.1|13096.2|13094.6|137
1746078900000|2025-05-01 05:55:00|13096.4|13094.8|13096.2|13094.6|13096.6|13095|13094.7|13093|202
1746079200000|2025-05-01 06:00:00|13096.3|13094.7|13093.7|13091.3|13097.8|13096.2|13093.5|13091.1|224
1746079500000|2025-05-01 06:05:00|13093.8|13091.4|13092.5|13090.1|13094.7|13092.3|13092.5|13090.1|112
1746079800000|2025-05-01 06:10:00|13092.3|13089.9|13092.7|13090.3|13095.5|13093.1|13092.3|13089.9|148
1746080100000|2025-05-01 06:15:00|13092.5|13090.1|13091.6|13090|13093.9|13091.6|13090.9|13089.3|146
1746080400000|2025-05-01 06:20:00|13091.7|13090.1|13089.9|13088.3|13094.6|13091.4|13089.5|13087.5|189
1746080700000|2025-05-01 06:25:00|13089.8|13088.2|13089.4|13087.8|13090.7|13089.1|13088.7|13086.5|92
1746081000000|2025-05-01 06:30:00|13089.5|13087.9|13093.5|13091.9|13094.6|13093|13089.4|13087.7|212
1746081300000|2025-05-01 06:35:00|13093.2|13091.6|13091.4|13089.8|13095.1|13093.1|13091.3|13089.7|276
1746081600000|2025-05-01 06:40:00|13091.3|13089.7|13092.2|13090.6|13093.9|13092.3|13088.2|13085.8|256
1746081900000|2025-05-01 06:45:00|13092.4|13090|13095.3|13093.7|13096.3|13094.7|13091.9|13090|271
1746082200000|2025-05-01 06:50:00|13095.2|13093.6|13091.1|13089.5|13095.2|13093.6|13090|13088.4|273
1746082500000|2025-05-01 06:55:00|13091.2|13089.6|13094.8|13093.2|13096.6|13095|13091.2|13089.6|309
1746082800000|2025-05-01 07:00:00|13094.9|13093.3|13098.6|13096.2|13099.6|13097.7|13094.6|13093|365
1746083100000|2025-05-01 07:05:00|13098.7|13096.3|13105.2|13103.6|13105.9|13103.9|13097|13095.2|363
1746083400000|2025-05-01 07:10:00|13105.3|13103.7|13103|13101.4|13106.6|13104.3|13103|13101.4|221
1746083700000|2025-05-01 07:15:00|13102.9|13101.3|13106.5|13104.9|13107.4|13105.8|13101.4|13099.8|275
1746084000000|2025-05-01 07:20:00|13106.4|13104.8|13101.8|13099.4|13108.3|13105.4|13101.3|13098.9|263
1746084300000|2025-05-01 07:25:00|13101.5|13099.1|13104.9|13101.2|13105.3|13101.7|13101.5|13099.1|168
1746084600000|2025-05-01 07:30:00|13105|13101.3|13100.3|13096.8|13105.1|13101.4|13098.5|13095.2|337
1746084900000|2025-05-01 07:35:00|13100.1|13096.9|13098.1|13095.7|13100.3|13097.5|13096.4|13093.6|283
1746085200000|2025-05-01 07:40:00|13098.2|13095.8|13097.2|13094.8|13099.3|13096.9|13097.1|13094.7|170
1746085500000|2025-05-01 07:45:00|13097.1|13094.7|13094.7|13092.3|13097.6|13095.2|13094.6|13092.2|154
1746085800000|2025-05-01 07:50:00|13094.8|13092.4|13095.6|13093.2|13095.8|13093.2|13091.8|13089.4|244
1746086100000|2025-05-01 07:55:00|13095.5|13093.1|13092|13090.4|13096.3|13094.7|13091.5|13089.9|265
1746086400000|2025-05-01 08:00:00|13091.9|13090.3|13089.8|13087.4|13092.6|13090.4|13089.8|13087.4|214
1746086700000|2025-05-01 08:05:00|13089.9|13087.5|13089.3|13086.9|13090.7|13088.3|13087.7|13085.8|217
1746087000000|2025-05-01 08:10:00|13089.2|13086.8|13090.4|13088.8|13091.1|13089.5|13088.3|13086.5|179
1746087300000|2025-05-01 08:15:00|13090.1|13088.5|13085.7|13084.1|13090.8|13089.2|13085.5|13083.9|144
1746087600000|2025-05-01 08:20:00|13085.8|13084.2|13081.9|13080.3|13086.5|13084.9|13080.5|13078.9|249
1746087900000|2025-05-01 08:25:00|13082|13080.4|13082.8|13081.2|13083.7|13082.1|13081.9|13080.3|120
1746088200000|2025-05-01 08:30:00|13082.9|13081.3|13082.5|13080.9|13084.3|13082.7|13082.5|13080.6|100
1746088500000|2025-05-01 08:35:00|13082.6|13081|13083.2|13081.6|13083.3|13081.7|13081.6|13080|125
1746088800000|2025-05-01 08:40:00|13083.1|13081.5|13083.7|13082.1|13084.3|13082.7|13082.5|13080.9|97
1746089100000|2025-05-01 08:45:00|13083.8|13082.2|13086.2|13084.6|13086.2|13084.6|13083.4|13081.8|141
1746089400000|2025-05-01 08:50:00|13086.1|13084.5|13084.2|13082.6|13086.4|13084.8|13084.2|13082.6|120
1746089700000|2025-05-01 08:55:00|13084.3|13082.7|13086.5|13084.9|13087.6|13086|13084.2|13082.6|168
1746090000000|2025-05-01 09:00:00|13086.4|13084.8|13084|13082.4|13086.5|13084.9|13082.7|13081.1|214
1746090300000|2025-05-01 09:05:00|13084.1|13082.5|13083.9|13082.3|13084.7|13083.1|13082.2|13080.6|157
1746090600000|2025-05-01 09:10:00|13083.8|13082.2|13086.4|13084.8|13086.7|13084.8|13083.8|13082.2|102
1746090900000|2025-05-01 09:15:00|13086.3|13084.7|13084.8|13083.2|13086.4|13084.8|13084.8|13083.2|163
1746091200000|2025-05-01 09:20:00|13084.7|13083.1|13085.1|13083.5|13086|13084.4|13084.1|13082.5|93
1746091500000|2025-05-01 09:25:00|13085.3|13083.7|13087.4|13085.8|13087.6|13086|13085.3|13083.7|97
1746091800000|2025-05-01 09:30:00|13087.5|13085.9|13091|13089.4|13092.9|13091.3|13087|13085.4|147
1746092100000|2025-05-01 09:35:00|13090.9|13089.3|13090.2|13088.6|13093.6|13092|13089.6|13088|208
1746092400000|2025-05-01 09:40:00|13090.3|13088.7|13091.3|13089.7|13092.2|13090.6|13089.6|13088|136
1746092700000|2025-05-01 09:45:00|13091.4|13089.8|13091.4|13089.8|13094.6|13093|13091.4|13089.4|142
1746093000000|2025-05-01 09:50:00|13091.3|13089.7|13091.6|13090|13093.4|13091.3|13091|13087.7|73
1746093300000|2025-05-01 09:55:00|13092.5|13090.1|13094.4|13092.8|13095.8|13094|13092.2|13089.8|172
1746093600000|2025-05-01 10:00:00|13094.6|13093|13093.2|13091.6|13095.6|13094|13092.9|13091|156
1746093900000|2025-05-01 10:05:00|13093.3|13091.7|13088.3|13086.7|13094|13092|13088.3|13086.7|115
1746094200000|2025-05-01 10:10:00|13088.4|13086.8|13089.4|13087.8|13091|13088.9|13088.4|13086.8|194
1746094500000|2025-05-01 10:15:00|13089.6|13088|13087.1|13085.5|13089.9|13088|13086.4|13084.5|192
1746094800000|2025-05-01 10:20:00|13086.7|13085.1|13087.9|13086.3|13088.3|13086.7|13086.1|13084.1|145
1746095100000|2025-05-01 10:25:00|13087.8|13086.2|13089.1|13087.5|13090.5|13088.6|13087.5|13085.9|235
1746095400000|2025-05-01 10:30:00|13089.3|13087.7|13087.7|13086.1|13089.8|13087.7|13085.8|13084|204
1746095700000|2025-05-01 10:35:00|13087.5|13085.9|13084.5|13082.9|13088.1|13086.5|13083.7|13081.7|168
1746096000000|2025-05-01 10:40:00|13084.9|13082.5|13084.8|13083.2|13086.1|13084.2|13084|13082|174
1746096300000|2025-05-01 10:45:00|13084.9|13083.3|13084.8|13082.4|13085.3|13083.7|13083|13081.2|179
1746096600000|2025-05-01 10:50:00|13084.6|13083|13082.8|13080.4|13085|13083|13082.2|13080.4|169
1746096900000|2025-05-01 10:55:00|13082.4|13080.8|13082.1|13080.5|13083.2|13081.6|13081.4|13079.2|185
1746097200000|2025-05-01 11:00:00|13081.9|13080.3|13080|13077.6|13082.5|13080.9|13079.2|13077|254
1746097500000|2025-05-01 11:05:00|13079.9|13077.5|13081.9|13079.5|13083.2|13081.6|13079.9|13077.5|147
1746097800000|2025-05-01 11:10:00|13081.8|13079.4|13081.1|13079.5|13082.1|13079.9|13079.8|13077.7|147
1746098100000|2025-05-01 11:15:00|13081.2|13079.6|13077.9|13076.3|13082.4|13080|13076.3|13074.4|252
1746098400000|2025-05-01 11:20:00|13078.3|13075.9|13078.7|13077.1|13079.2|13077.4|13077.4|13075.2|170
1746098700000|2025-05-01 11:25:00|13078.8|13077.2|13078.4|13076.8|13079.4|13077.8|13078|13075.8|132
1746099000000|2025-05-01 11:30:00|13078.5|13076.9|13080.4|13078.8|13081.2|13079.6|13078.3|13076.1|186
1746099300000|2025-05-01 11:35:00|13080.6|13078.2|13078.8|13077.2|13080.9|13078.9|13077.7|13076.1|169
1746099600000|2025-05-01 11:40:00|13078.7|13077.1|13084.4|13081.3|13084.8|13082.2|13078.3|13076.3|209
1746099900000|2025-05-01 11:45:00|13084.3|13081.1|13088.6|13086.2|13089.7|13086.7|13083.6|13080.4|266
1746100200000|2025-05-01 11:50:00|13089.5|13085.9|13089.1|13086.7|13089.8|13086.9|13087.3|13084.4|279
1746100500000|2025-05-01 11:55:00|13089.2|13086.8|13089.1|13087.5|13089.3|13087.7|13087.7|13085.9|185
1746100800000|2025-05-01 12:00:00|13089.3|13087.7|13085.5|13083.9|13090.7|13089.1|13085.2|13083.6|176
1746101100000|2025-05-01 12:05:00|13085.4|13083.8|13087.7|13086.1|13089.8|13087.9|13085.1|13083.5|273
1746101400000|2025-05-01 12:10:00|13088|13086.4|13091.5|13089.9|13092.1|13090.5|13088|13086.2|225
1746101700000|2025-05-01 12:15:00|13091.6|13090|13091.5|13089.9|13092.6|13091|13090|13088.4|212
1746102000000|2025-05-01 12:20:00|13091.2|13089.6|13092.1|13090.5|13092.3|13090.7|13089.4|13087.8|211
1746102300000|2025-05-01 12:25:00|13091.9|13090.3|13090.3|13082.2|13092.4|13090.8|13086.6|13082.2|226
1746102600000|2025-05-01 12:30:00|13090.2|13082|13080.9|13078.5|13094|13082.5|13079.3|13071.6|228
1746102900000|2025-05-01 12:35:00|13080.8|13078.4|13084.4|13082.8|13086.4|13084.1|13077|13075.2|510
1746103200000|2025-05-01 12:40:00|13084.3|13082.7|13092.1|13090.5|13092.1|13090.5|13084.1|13082.5|366
1746103500000|2025-05-01 12:45:00|13092.2|13090.6|13092.2|13089.8|13094.1|13092.5|13089.7|13088.1|332
1746103800000|2025-05-01 12:50:00|13091.5|13089.9|13089.3|13087.7|13093.1|13091.5|13089.2|13087.4|338
1746104100000|2025-05-01 12:55:00|13089.4|13087.8|13094.3|13091.9|13094.8|13092.5|13088.8|13087.2|327
1746104400000|2025-05-01 13:00:00|13094.6|13092.2|13092.9|13090.5|13095.7|13094.1|13092.3|13089.9|229
1746104700000|2025-05-01 13:05:00|13093|13090.6|13091.9|13089.5|13094.9|13092.5|13090.2|13088.2|166
1746105000000|2025-05-01 13:10:00|13091.8|13089.4|13090.8|13089.2|13092|13090.1|13088.5|13086.8|265
1746105300000|2025-05-01 13:15:00|13090.6|13089|13093.5|13089.5|13093.8|13091.5|13090.5|13088.3|303
1746105600000|2025-05-01 13:20:00|13093.7|13089.7|13090.4|13088|13093.9|13090|13088.8|13087.2|221
1746105900000|2025-05-01 13:25:00|13090.2|13087.8|13087.6|13085.2|13090.2|13088.2|13087.1|13085.2|251
1746106200000|2025-05-01 13:30:00|13087.7|13085.3|13089.1|13087.5|13089.7|13087.8|13087.7|13085.3|209
1746106500000|2025-05-01 13:35:00|13089|13087.4|13087.1|13085.5|13089.5|13087.4|13085.8|13084.2|261
1746106800000|2025-05-01 13:40:00|13087.3|13085.7|13088.5|13084.2|13088.5|13086.2|13086.2|13084.2|197
1746107100000|2025-05-01 13:45:00|13088.3|13084.5|13090|13087.6|13092.5|13089.6|13087.2|13084.3|248
1746107400000|2025-05-01 13:50:00|13090.1|13087.7|13088.2|13085.8|13090.2|13087.8|13086.9|13085|234
1746107700000|2025-05-01 13:55:00|13088.3|13085.9|13095.2|13079.2|13095.4|13087.9|13088.1|13079.2|176
1746108000000|2025-05-01 14:00:00|13091.6|13084.7|13095.4|13093|13099.7|13096.1|13091.6|13083.6|374
1746108300000|2025-05-01 14:05:00|13095.3|13092.9|13105.3|13102.9|13106.1|13103.7|13094.4|13092|415
1746108600000|2025-05-01 14:10:00|13105.6|13103.2|13104.5|13102.1|13107|13104.6|13102.9|13100.5|330
1746108900000|2025-05-01 14:15:00|13104.4|13102|13105.6|13103.2|13106.8|13104.4|13103|13100.6|280
1746109200000|2025-05-01 14:20:00|13105.4|13103|13104.2|13101.8|13106.8|13104.4|13102.6|13100.4|268
1746109500000|2025-05-01 14:25:00|13104.3|13101.9|13105.3|13103.7|13107.5|13105.5|13102.9|13101.3|369
1746109800000|2025-05-01 14:30:00|13105.1|13103.5|13109.4|13107.8|13111.1|13109.3|13104.7|13103.1|404
1746110100000|2025-05-01 14:35:00|13109.5|13107.9|13108|13106.4|13111.1|13109.3|13106.7|13105.1|318
1746110400000|2025-05-01 14:40:00|13107.7|13106.1|13107.6|13106|13109.3|13107.7|13106.7|13105.1|312
1746110700000|2025-05-01 14:45:00|13107.5|13105.9|13111.1|13109.5|13111.2|13109.6|13107|13105.4|291
1746111000000|2025-05-01 14:50:00|13111.2|13109.6|13119.4|13117.8|13119.9|13118.3|13110.8|13109.2|395
1746111300000|2025-05-01 14:55:00|13119.1|13117.5|13115.6|13114|13119.4|13117.8|13115.1|13113.5|312
1746111600000|2025-05-01 15:00:00|13115.7|13114.1|13113.9|13111.5|13116.7|13114.6|13113.7|13111.2|538
1746111900000|2025-05-01 15:05:00|13113.7|13111.3|13113.6|13112|13114.2|13112.6|13110.2|13108.6|356
1746112200000|2025-05-01 15:10:00|13113.4|13111.8|13112.6|13111|13113.7|13112.1|13111.3|13109.7|262
1746112500000|2025-05-01 15:15:00|13112.5|13110.9|13116.2|13114.6|13116.2|13114.6|13110.3|13108.7|361
1746112800000|2025-05-01 15:20:00|13116|13114.4|13117.6|13116|13118.6|13117|13114.3|13112.7|327
1746113100000|2025-05-01 15:25:00|13117.5|13115.9|13117|13115.4|13118.6|13117|13116.9|13115.3|255
1746113400000|2025-05-01 15:30:00|13117.1|13115.5|13119.8|13118.2|13119.8|13118.2|13116.9|13115.3|177
1746113700000|2025-05-01 15:35:00|13119.6|13118|13123.9|13122.3|13124.6|13123|13119.5|13117.9|342
1746114000000|2025-05-01 15:40:00|13123.6|13122|13126.5|13124.9|13127.9|13126.3|13123.4|13121.8|365
1746114300000|2025-05-01 15:45:00|13126.7|13125.1|13126.7|13125.1|13128.2|13126.6|13126.2|13124.6|302
1746114600000|2025-05-01 15:50:00|13126.6|13125|13129.5|13127.9|13129.5|13127.9|13125.8|13124.2|279
1746114900000|2025-05-01 15:55:00|13129.6|13128|13123.4|13121.8|13129.6|13128|13123.2|13121.6|268
1746115200000|2025-05-01 16:00:00|13123.5|13121.9|13123.7|13122.1|13126|13124.4|13123.3|13121.7|336
1746115500000|2025-05-01 16:05:00|13123.6|13122|13123.2|13121.6|13124|13122.4|13121.8|13119.9|260
1746115800000|2025-05-01 16:10:00|13122.9|13121.3|13121.1|13119.5|13123.3|13121.6|13120.8|13118.9|181
1746116100000|2025-05-01 16:15:00|13121.2|13119.6|13120.9|13119.3|13121.8|13119.6|13120.1|13118.3|133
1746116400000|2025-05-01 16:20:00|13120.6|13119|13124.4|13122|13124.8|13122.8|13120.2|13118.5|193
1746116700000|2025-05-01 16:25:00|13124.2|13121.8|13122|13120.4|13125.2|13123.3|13121.4|13119.8|174
1746117000000|2025-05-01 16:30:00|13123|13120.6|13120.4|13118.8|13123.5|13120.7|13120|13117.9|115
1746117300000|2025-05-01 16:35:00|13120.5|13118.9|13119.5|13117.9|13120.8|13119.1|13118.7|13116.7|132
1746117600000|2025-05-01 16:40:00|13119|13117.4|13119.8|13118.2|13120.6|13118.3|13118.9|13117.2|147
1746117900000|2025-05-01 16:45:00|13119.7|13118.1|13118.6|13117|13119.8|13118.2|13117.9|13116.3|119
1746118200000|2025-05-01 16:50:00|13118.3|13116.7|13117.1|13115.5|13118.8|13117.2|13116.7|13115.1|156
1746118500000|2025-05-01 16:55:00|13117.2|13115.6|13117.8|13113.7|13118.5|13116|13116|13113.4|126
1746118800000|2025-05-01 17:00:00|13117.6|13113.8|13118.7|13116.3|13119.2|13116.8|13116.2|13113.6|226
1746119100000|2025-05-01 17:05:00|13118.9|13116.5|13118.5|13116.1|13119.6|13116.8|13118.1|13115.6|118
1746119400000|2025-05-01 17:10:00|13118.3|13115.9|13116.2|13113.8|13119.4|13116.3|13116|13113.6|138
1746119700000|2025-05-01 17:15:00|13116.1|13113.7|13115.2|13113.6|13116.1|13114|13114.8|13112.4|159
1746120000000|2025-05-01 17:20:00|13115.3|13113.7|13117.2|13115.6|13117.2|13115.6|13115|13113.4|96
1746120300000|2025-05-01 17:25:00|13117.1|13115.5|13118.9|13117.3|13119.3|13117.7|13117.1|13115.5|113
1746120600000|2025-05-01 17:30:00|13118.8|13117.2|13118.6|13117|13120.1|13117.8|13118.2|13116.6|68
1746120900000|2025-05-01 17:35:00|13118.7|13117.1|13120.3|13117.1|13120.3|13117.6|13117.8|13116.2|93
1746121200000|2025-05-01 17:40:00|13118.8|13116.9|13118|13116.4|13119.6|13117.6|13117.7|13115.3|98
1746121500000|2025-05-01 17:45:00|13118.1|13116.5|13118.7|13117.1|13120.6|13119|13118.1|13116.5|154
1746121800000|2025-05-01 17:50:00|13118.5|13116.9|13119|13117.4|13120.4|13118.1|13118|13116.2|120
1746122100000|2025-05-01 17:55:00|13118.7|13117.1|13119.2|13117.6|13119.7|13118.1|13117.9|13116.3|151
1746122400000|2025-05-01 18:00:00|13119.3|13117.7|13123.5|13121.9|13123.9|13122.3|13119.2|13117.6|227
1746122700000|2025-05-01 18:05:00|13123.4|13121.8|13119.6|13118|13123.5|13121.9|13119|13117.4|246
1746123000000|2025-05-01 18:10:00|13119.7|13118.1|13116.4|13114.8|13119.8|13118.1|13115.6|13114|246
1746123300000|2025-05-01 18:15:00|13116.6|13115|13116.7|13115.1|13117|13115.4|13114.6|13113|207
1746123600000|2025-05-01 18:20:00|13116.8|13115.2|13119|13116.6|13120|13117.9|13116.7|13114.5|237
1746123900000|2025-05-01 18:25:00|13118.9|13116.5|13119.5|13117.9|13121.1|13119.5|13118.6|13116.5|199
1746124200000|2025-05-01 18:30:00|13119.7|13118.1|13115.8|13114.2|13120.1|13118.5|13115.6|13114|237
1746124500000|2025-05-01 18:35:00|13115.7|13114.1|13114.2|13112.6|13115.9|13114.3|13114.2|13112.6|187
1746124800000|2025-05-01 18:40:00|13114.1|13112.5|13113.2|13110.8|13115.4|13113.8|13112.3|13110.7|198
1746125100000|2025-05-01 18:45:00|13113.3|13110.9|13110.7|13109.1|13113.3|13111.4|13110.2|13108.6|186
1746125400000|2025-05-01 18:50:00|13110.8|13109.2|13113|13111.4|13113|13111.4|13110.3|13108.7|220
1746125700000|2025-05-01 18:55:00|13112.6|13111|13114.4|13112.8|13115.7|13114.1|13112.6|13111|194
1746126000000|2025-05-01 19:00:00|13114.3|13112.7|13113.1|13111.5|13115.2|13113.6|13112.4|13110.6|290
1746126300000|2025-05-01 19:05:00|13113|13111.4|13114.5|13112.9|13114.6|13113|13111.4|13109.8|186
1746126600000|2025-05-01 19:10:00|13114.6|13113|13114.6|13113|13115.7|13114.1|13114.2|13111.8|169
1746126900000|2025-05-01 19:15:00|13114.5|13112.9|13112.1|13109.7|13115.7|13113.9|13112.1|13109.7|200
1746127200000|2025-05-01 19:20:00|13112.2|13109.8|13111.6|13109.2|13112.5|13110.1|13111|13108.6|120
1746127500000|2025-05-01 19:25:00|13111.7|13109.3|13111.3|13108.9|13112.4|13110|13111.1|13108.7|114
1746127800000|2025-05-01 19:30:00|13111.2|13108.8|13111.7|13109.3|13112.1|13110.2|13110.3|13108.5|163
1746128100000|2025-05-01 19:35:00|13111.8|13109.4|13111.2|13109.6|13112.3|13109.9|13110.4|13108.4|226
1746128400000|2025-05-01 19:40:00|13111|13109.4|13111.4|13109.8|13112.1|13110.5|13110.3|13108.4|167
1746128700000|2025-05-01 19:45:00|13111.3|13109.7|13112.3|13109.9|13112.9|13111|13111.3|13109.7|215
1746129000000|2025-05-01 19:50:00|13112.4|13110|13111.5|13109.1|13112.8|13110.4|13110.4|13108.8|275
1746129300000|2025-05-01 19:55:00|13111.2|13108.8|13112.7|13111.1|13112.9|13111.3|13110.5|13108.4|124
1746129600000|2025-05-01 20:00:00|13112.8|13111.2|13111.8|13109.4|13113.6|13111.6|13111.8|13109.4|139
1746129900000|2025-05-01 20:05:00|13111.9|13109.5|13111.7|13109.3|13112.7|13110.3|13110.8|13108.4|64
1746130200000|2025-05-01 20:10:00|13111.8|13109.4|13110.8|13108.4|13112.2|13109.8|13110.3|13108.2|103
1746130500000|2025-05-01 20:15:00|13110.7|13108.3|13111.1|13108.7|13111.7|13109.4|13110.2|13108.3|249
1746130800000|2025-05-01 20:20:00|13111|13108.6|13111.6|13109.2|13111.7|13109.3|13110.7|13108.6|93
1746131100000|2025-05-01 20:25:00|13111.7|13109.3|13112.9|13110.5|13115.6|13111.2|13111.6|13106.8|96
1746131400000|2025-05-01 20:30:00|13112.7|13110.3|13112.2|13109.8|13113.3|13110.9|13112.1|13109.7|188
1746131700000|2025-05-01 20:35:00|13112.1|13109.7|13112.5|13110.1|13114|13110.4|13111.8|13109.2|194
1746132000000|2025-05-01 20:40:00|13114.6|13109.4|13112.4|13110|13116.7|13110.7|13112.2|13107.3|64
1746132300000|2025-05-01 20:45:00|13113.5|13110.3|13112.7|13109.2|13115.2|13110.3|13111.4|13105.9|63
1746132600000|2025-05-01 20:50:00|13112.1|13109.7|13114.6|13108.4|13116|13110.2|13112.1|13106.2|36
1746132900000|2025-05-01 20:55:00|13113.8|13109.2|13130.6|13114.6|13130.9|13114.9|13113.6|13108.4|80
1746133200000|2025-05-01 21:00:00|13130.9|13114.9|13128.9|13112.9|13135.5|13119.5|13128.9|13112.9|8
1746133500000|2025-05-01 21:05:00|13132.1|13116.1|13132.4|13116.4|13132.5|13116.5|13130.9|13114.9|7
1746133800000|2025-05-01 21:10:00|13130.4|13114.4|13132.3|13116.3|13132.6|13116.6|13130.4|13114.4|3
1746134100000|2025-05-01 21:15:00|13131.9|13115.9|13132|13116|13132|13116|13131.9|13115.9|2
1746134400000|2025-05-01 21:20:00|13131.9|13115.9|13130.9|13114.9|13131.9|13115.9|13130.9|13114.9|4
1746134700000|2025-05-01 21:25:00|13131|13115|13132.1|13116.1|13132.1|13116.1|13130.5|13114.5|23
1746135000000|2025-05-01 21:30:00|13130.2|13114.2|13126.2|13110.2|13130.2|13114.2|13126.2|13110.2|97
1746135300000|2025-05-01 21:35:00|13126.5|13110.5|13126.9|13110.9|13130.5|13114.5|13126.1|13110.1|46
1746135600000|2025-05-01 21:40:00|13127|13111|13127.2|13111.2|13127.7|13111.7|13126.6|13110.6|32
1746135900000|2025-05-01 21:45:00|13127.1|13111.1|13127.6|13111.6|13128.6|13112.6|13126.6|13110.6|55
1746136200000|2025-05-01 21:50:00|13127.5|13111.5|13127|13111|13128.6|13112.6|13126.1|13110.1|61
1746136500000|2025-05-01 21:55:00|13127.1|13111.1|13128.2|13112.2|13129.5|13113.5|13126.8|13110.8|92
1746136800000|2025-05-01 22:00:00|13129.7|13113.7|13132|13116|13132.1|13116.1|13128.6|13112.6|105
1746137100000|2025-05-01 22:05:00|13127.6|13111.6|13128.7|13112.7|13132.2|13116.2|13127.3|13111.3|36
1746137400000|2025-05-01 22:10:00|13128.6|13112.6|13130.4|13114.4|13131.3|13115.3|13128.6|13112.6|82
1746137700000|2025-05-01 22:15:00|13129.8|13113.8|13124|13108|13129.9|13113.9|13123.7|13107.7|81
1746138000000|2025-05-01 22:20:00|13124.2|13108.2|13124.2|13108.2|13124.7|13108.7|13123.4|13107.4|78
1746138300000|2025-05-01 22:25:00|13124|13108|13123.7|13107.7|13124.6|13108.6|13123.1|13107.1|98
1746138600000|2025-05-01 22:30:00|13123.8|13107.8|13115.6|13107.5|13123.9|13108.4|13115.6|13105.3|71
1746138900000|2025-05-01 22:35:00|13115.7|13108.4|13112.6|13108.4|13118.5|13108.4|13112.6|13102.5|31
1746139200000|2025-05-01 22:40:00|13113.1|13107.5|13113|13107.6|13114.2|13108.4|13112.6|13105.6|38
1746139500000|2025-05-01 22:45:00|13112.6|13107.5|13113.7|13105.8|13113.8|13108.4|13112.6|13105.6|36
1746139800000|2025-05-01 22:50:00|13113|13107.5|13114.3|13106|13114.4|13108.4|13112.6|13105.7|45
1746140100000|2025-05-01 22:55:00|13114.6|13106.1|13114.3|13106|13115.3|13108.4|13112.6|13105.7|58
1746140400000|2025-05-01 23:00:00|13114.2|13102.2|13114|13110.8|13118.6|13110.8|13112.2|13102.2|71
1746140700000|2025-05-01 23:05:00|13113.8|13110.5|13114.8|13111.6|13116|13111.6|13113.8|13109.7|34
1746141000000|2025-05-01 23:10:00|13115.1|13111.8|13113.8|13110.5|13116|13112.4|13113.7|13109.6|47
1746141300000|2025-05-01 23:15:00|13114.2|13109.5|13113.6|13110.3|13115.1|13110.8|13113.5|13109.3|46
1746141600000|2025-05-01 23:20:00|13113.4|13110.2|13114.1|13109.5|13114.5|13111.1|13112.6|13109.3|42
1746141900000|2025-05-01 23:25:00|13114.3|13109.6|13110.2|13107.8|13114.7|13111|13110.2|13107.8|69
1746142200000|2025-05-01 23:30:00|13109.6|13108|13115.3|13110.4|13115.3|13110.6|13109.3|13107.3|117
1746142500000|2025-05-01 23:35:00|13115.2|13110.2|13117.4|13112.5|13117.5|13112.8|13114.6|13109.9|99
1746142800000|2025-05-01 23:40:00|13117.3|13112.2|13114.7|13113.1|13117.7|13115.4|13114.7|13112.1|103
1746143100000|2025-05-01 23:45:00|13115.1|13112.7|13112.6|13111|13115.1|13112.7|13112.6|13110.6|83
1746143400000|2025-05-01 23:50:00|13113.1|13110.7|13108.4|13106|13113.4|13111|13107.7|13105.8|119
1746143700000|2025-05-01 23:55:00|13108.5|13106.1|13110.2|13107.8|13110.7|13108.3|13107.9|13105.7|170
1746144000000|2025-05-02 00:00:00|13110.5|13108.1|13113.5|13111.9|13114.2|13112.3|13107|13105|239
1746144300000|2025-05-02 00:05:00|13113.9|13111.5|13115.8|13114.2|13117.6|13115.8|13113.8|13111.5|176
1746144600000|2025-05-02 00:10:00|13115.9|13114.3|13118.1|13116.5|13119.1|13117.5|13115.9|13114.3|179
1746144900000|2025-05-02 00:15:00|13117.6|13116|13116.4|13114.8|13120.5|13118.9|13115.7|13114.1|228
1746145200000|2025-05-02 00:20:00|13116.3|13114.7|13116.8|13115.2|13118.3|13116.7|13116|13114.4|195
1746145500000|2025-05-02 00:25:00|13117.1|13115.5|13116.9|13115.3|13120|13118.4|13114.7|13113.1|238
1746145800000|2025-05-02 00:30:00|13117.4|13115.8|13119.1|13117.5|13121.7|13120.1|13116.6|13115|282
1746146100000|2025-05-02 00:35:00|13119.2|13117.6|13119.8|13118.2|13120.2|13118.6|13118|13116.4|202
1746146400000|2025-05-02 00:40:00|13119.9|13118.3|13122|13120.4|13122.4|13120.8|13119|13117.4|168
1746146700000|2025-05-02 00:45:00|13122.2|13120.6|13120.3|13118.7|13122.3|13120.7|13120.1|13118.3|141
1746147000000|2025-05-02 00:50:00|13120.2|13118.6|13120.1|13118.5|13120.2|13118.6|13116.2|13114.6|267
1746147300000|2025-05-02 00:55:00|13120|13118.4|13113.4|13111.8|13120|13118.4|13113|13111.4|286
1746147600000|2025-05-02 01:00:00|13113|13111.4|13110.6|13109|13114|13112.4|13109.5|13107.9|346
1746147900000|2025-05-02 01:05:00|13110.7|13109.1|13113|13111.4|13113.9|13112.3|13110|13108.4|211
1746148200000|2025-05-02 01:10:00|13113.1|13111.5|13107.5|13105.9|13113.9|13111.9|13107.4|13105.8|249
1746148500000|2025-05-02 01:15:00|13107.4|13105.8|13111|13109.4|13111.5|13109.9|13104.5|13102.9|305
1746148800000|2025-05-02 01:20:00|13111.6|13109.2|13111.4|13109.8|13113.3|13111.5|13110.8|13108.9|377
1746149100000|2025-05-02 01:25:00|13111.8|13109.4|13110.6|13108.2|13112.7|13110.7|13109.1|13107.5|187
1746149400000|2025-05-02 01:30:00|13110.5|13108.1|13111.7|13109.3|13113.6|13112|13110.1|13107.7|203
1746149700000|2025-05-02 01:35:00|13111.6|13109.2|13106.8|13105.2|13112|13110.4|13106.5|13104.9|211
1746150000000|2025-05-02 01:40:00|13106.9|13105.3|13107.8|13105.4|13108.2|13106|13105.1|13103.5|194
1746150300000|2025-05-02 01:45:00|13107.9|13105.5|13106.3|13103.9|13108.6|13106.2|13104.5|13102.1|201
1746150600000|2025-05-02 01:50:00|13106.5|13104.1|13101.6|13100|13107.4|13105|13099.9|13098.3|175
1746150900000|2025-05-02 01:55:00|13101.5|13099.9|13098.1|13096.5|13103|13101.3|13097.9|13096.3|180
1746151200000|2025-05-02 02:00:00|13097.9|13096.3|13092|13090.4|13098.8|13097.2|13091.3|13089.7|284
1746151500000|2025-05-02 02:05:00|13092.1|13090.5|13091.1|13089.5|13093|13091.4|13089.7|13088.1|201
1746151800000|2025-05-02 02:10:00|13091.2|13089.6|13092.4|13090.8|13095.7|13094.1|13091.2|13089.6|222
1746152100000|2025-05-02 02:15:00|13092.3|13090.7|13093.4|13091.8|13096.9|13095.3|13091.9|13090.3|223
1746152400000|2025-05-02 02:20:00|13093.5|13091.9|13087|13085.4|13093.6|13092|13086.8|13085.2|235
1746152700000|2025-05-02 02:25:00|13086.9|13085.3|13091.8|13090.2|13091.8|13090.2|13085|13083.4|251
1746153000000|2025-05-02 02:30:00|13091.7|13090.1|13091.3|13089.7|13093.3|13091.7|13090.2|13088.6|193
1746153300000|2025-05-02 02:35:00|13091.4|13089.8|13091.6|13090|13094.7|13093.1|13090.4|13088.8|177
1746153600000|2025-05-02 02:40:00|13091.7|13090.1|13088.3|13086.7|13092.5|13090.9|13088.1|13086.5|198
1746153900000|2025-05-02 02:45:00|13088.1|13086.5|13089.3|13086.9|13090.3|13087.7|13087.9|13085.6|191
1746154200000|2025-05-02 02:50:00|13089.4|13087|13090.7|13088.3|13091|13088.3|13089.1|13086.5|147
1746154500000|2025-05-02 02:55:00|13090.8|13088.4|13091.8|13090.2|13093.8|13092.2|13089.9|13088.3|132
1746154800000|2025-05-02 03:00:00|13091.7|13090.1|13089.5|13087.9|13092|13090.4|13089|13087.4|179
1746155100000|2025-05-02 03:05:00|13089.4|13087.8|13090.3|13088.7|13090.5|13088.9|13086.7|13085.1|154
1746155400000|2025-05-02 03:10:00|13090.2|13088.6|13089.8|13087.4|13091.7|13090.1|13087.6|13086|205
1746155700000|2025-05-02 03:15:00|13089.7|13087.3|13081.6|13080|13090.4|13088.8|13081.5|13079.9|221
1746156000000|2025-05-02 03:20:00|13081.5|13079.9|13076.2|13074.6|13082.8|13081.2|13075.7|13074.1|209
1746156300000|2025-05-02 03:25:00|13076.3|13074.7|13074.6|13073|13078.4|13076.8|13073.4|13071.8|235
1746156600000|2025-05-02 03:30:00|13074.5|13072.9|13069.4|13067.8|13074.6|13073|13066.2|13064.6|315
1746156900000|2025-05-02 03:35:00|13069.3|13067.7|13060.3|13058.7|13070.2|13068.6|13058.8|13057.2|328
1746157200000|2025-05-02 03:40:00|13060.2|13058.6|13059.4|13057|13060.4|13058.8|13058|13056.4|227
1746157500000|2025-05-02 03:45:00|13059.5|13057.1|13061|13057.8|13061|13059|13057.9|13054.8|203
1746157800000|2025-05-02 03:50:00|13060.9|13057.7|13059|13057.4|13063.2|13061.2|13057.9|13056.3|224
1746158100000|2025-05-02 03:55:00|13059.2|13057.6|13061.7|13059.3|13061.9|13059.5|13057.9|13056.3|226
1746158400000|2025-05-02 04:00:00|13061.8|13059.4|13070.9|13068.5|13072.7|13070.8|13059.6|13058|511
1746158700000|2025-05-02 04:05:00|13070.8|13068.4|13068.6|13066.2|13070.9|13069.2|13066.3|13063.9|274
1746159000000|2025-05-02 04:10:00|13068.7|13066.3|13066.2|13064.6|13070.5|13068.2|13065.6|13064|257
1746159300000|2025-05-02 04:15:00|13066.3|13064.7|13062.3|13060.7|13067.2|13065|13062.3|13060.7|214
1746159600000|2025-05-02 04:20:00|13062.2|13060.6|13059.9|13057.5|13062.2|13060.6|13055.2|13053.6|335
1746159900000|2025-05-02 04:25:00|13059.8|13057.4|13059.1|13056.7|13060.6|13058.5|13057.9|13055.8|217
1746160200000|2025-05-02 04:30:00|13059|13056.6|13064|13062.4|13065.1|13063.5|13059|13056.6|308
1746160500000|2025-05-02 04:35:00|13063.9|13062.3|13064.9|13062.5|13065.2|13062.8|13061.7|13060.1|185
1746160800000|2025-05-02 04:40:00|13064.7|13062.3|13065.3|13063.7|13065.4|13063.8|13061.2|13059.2|224
1746161100000|2025-05-02 04:45:00|13065.2|13063.6|13064.6|13063|13065.6|13063.8|13064.1|13061.7|100
1746161400000|2025-05-02 04:50:00|13064.5|13062.9|13068|13065.6|13069|13067|13064.2|13061.9|182
1746161700000|2025-05-02 04:55:00|13067.9|13065.5|13065.2|13063.6|13067.9|13066.2|13064.9|13063.3|163
1746162000000|2025-05-02 05:00:00|13065.1|13063.5|13064.8|13062.4|13068|13066.4|13064.2|13062.4|174
1746162300000|2025-05-02 05:05:00|13065|13062.6|13063.7|13062.1|13065.9|13063.8|13062.1|13060|185
1746162600000|2025-05-02 05:10:00|13063.8|13062.2|13065.3|13063.7|13067.5|13065.9|13062.6|13061|190
1746162900000|2025-05-02 05:15:00|13065.4|13063.8|13064.4|13062.8|13066.5|13063.8|13064|13062|93
1746163200000|2025-05-02 05:20:00|13064.7|13063.1|13065.1|13063.5|13066.5|13064.9|13064.2|13062|118
1746163500000|2025-05-02 05:25:00|13064.9|13063.3|13060|13058.4|13067.4|13065|13059.3|13057.7|242
1746163800000|2025-05-02 05:30:00|13060.2|13058.6|13058.9|13056.5|13061|13059|13058.1|13056.1|246
1746164100000|2025-05-02 05:35:00|13058.7|13056.3|13057.5|13055.1|13059.3|13057.2|13056.7|13054.6|145
1746164400000|2025-05-02 05:40:00|13057.7|13055.3|13056.2|13053.8|13057.7|13055.7|13055.4|13052.1|165
1746164700000|2025-05-02 05:45:00|13056.1|13053.7|13056.8|13055.2|13058.5|13056.9|13053.8|13051.5|231
1746165000000|2025-05-02 05:50:00|13057|13055.4|13054.9|13053.3|13058.4|13056.2|13054.9|13053.3|138
1746165300000|2025-05-02 05:55:00|13054.8|13053.2|13058.9|13056.5|13058.9|13056.6|13050|13048.3|255
1746165600000|2025-05-02 06:00:00|13059.1|13056.7|13058.4|13056|13061|13058.6|13055.1|13052.7|329
1746165900000|2025-05-02 06:05:00|13058.3|13055.9|13054|13051.6|13058.5|13056.1|13053.5|13051.3|270
1746166200000|2025-05-02 06:10:00|13054.2|13051.8|13052.4|13050|13054.8|13052.4|13052.1|13049.7|248
1746166500000|2025-05-02 06:15:00|13052.5|13050.1|13034.5|13032.9|13053|13050.6|13034.2|13032.6|380
1746166800000|2025-05-02 06:20:00|13034.4|13032.8|13025.7|13024.1|13037.8|13035.4|13025.6|13024|410
1746167100000|2025-05-02 06:25:00|13025.9|13024.3|13023.4|13021.8|13027.8|13025.8|13022.8|13020.9|250
1746167400000|2025-05-02 06:30:00|13023.5|13021.9|13029.6|13027.2|13030.2|13028.3|13023.2|13021.3|275
1746167700000|2025-05-02 06:35:00|13029.5|13027.1|13037.2|13034.8|13038.9|13036.6|13029.3|13026.8|342
1746168000000|2025-05-02 06:40:00|13037.1|13034.7|13042.4|13040|13043.6|13040|13035.5|13033.1|208
1746168300000|2025-05-02 06:45:00|13041.8|13039.4|13042.7|13040.3|13048.3|13045.4|13038.8|13037.2|296
1746168600000|2025-05-02 06:50:00|13042.8|13040.4|13042.3|13039.9|13044.6|13043|13038|13036.4|271
1746168900000|2025-05-02 06:55:00|13042.4|13040|13039.4|13037.8|13043.1|13041.1|13039.2|13037.6|249
1746169200000|2025-05-02 07:00:00|13039.2|13037.6|13037.8|13035.4|13041.8|13040.2|13037.1|13035.2|345
1746169500000|2025-05-02 07:05:00|13038|13035.6|13036.1|13034.5|13038.1|13036.5|13034.9|13033.3|224
1746169800000|2025-05-02 07:10:00|13036.2|13034.6|13038|13036.4|13038.7|13037.1|13033.3|13031.7|253
1746170100000|2025-05-02 07:15:00|13038.1|13036.5|13038.1|13036.5|13038.8|13036.8|13036.6|13034.9|252
1746170400000|2025-05-02 07:20:00|13038.2|13036.6|13041.7|13040.1|13043.3|13041.7|13038.2|13036.6|272
1746170700000|2025-05-02 07:25:00|13041.8|13040.2|13040|13038.4|13043|13041.4|13039.4|13037.8|217
1746171000000|2025-05-02 07:30:00|13039.8|13038.2|13039.7|13038.1|13043.1|13041.5|13039.1|13037.5|221
1746171300000|2025-05-02 07:35:00|13039.6|13038|13041.5|13039.9|13046.6|13045|13039|13037.4|290
1746171600000|2025-05-02 07:40:00|13041.4|13039.8|13032.1|13030.5|13041.8|13040|13030.9|13028.9|448
1746171900000|2025-05-02 07:45:00|13031.9|13030.3|13032.5|13030.9|13035.9|13034.3|13031.4|13029.7|333
1746172200000|2025-05-02 07:50:00|13032|13030.4|13027.4|13025.8|13032.6|13031|13025.4|13023.8|299
1746172500000|2025-05-02 07:55:00|13027.3|13025.7|13031.1|13029.5|13031.1|13029.5|13023.4|13021.8|295
1746172800000|2025-05-02 08:00:00|13031|13029.4|13036.9|13035.3|13036.9|13035.3|13031|13029.3|333
1746173100000|2025-05-02 08:05:00|13036.7|13035.1|13039.9|13037.5|13042.7|13040.9|13035.7|13034.1|272
1746173400000|2025-05-02 08:10:00|13039.8|13037.4|13035.5|13033.9|13040.1|13038.2|13034.6|13032.2|246
1746173700000|2025-05-02 08:15:00|13035.6|13034|13031.4|13029.8|13035.6|13034|13029.8|13028.2|273
1746174000000|2025-05-02 08:20:00|13031.3|13029.7|13034.2|13032.6|13037.3|13035.7|13030.2|13028.6|268
1746174300000|2025-05-02 08:25:00|13034.1|13032.5|13031.6|13030|13035.1|13033.5|13031.1|13029.5|296
1746174600000|2025-05-02 08:30:00|13031.5|13029.9|13030.5|13028.9|13032.4|13030.8|13030.5|13028.9|226
1746174900000|2025-05-02 08:35:00|13030.4|13028.8|13032.5|13030.9|13033|13031.4|13030.1|13028.5|160
1746175200000|2025-05-02 08:40:00|13032.6|13031|13030.8|13029.2|13033|13031.4|13029.9|13028.3|174
1746175500000|2025-05-02 08:45:00|13030.7|13029.1|13027.9|13026.3|13030.7|13029.1|13026.1|13024.5|228
1746175800000|2025-05-02 08:50:00|13028|13026.4|13026.3|13024.7|13029.5|13027.9|13025.7|13024.1|262
1746176100000|2025-05-02 08:55:00|13026.4|13024.8|13025.9|13024.3|13027.1|13025|13025.7|13023.6|81
1746176400000|2025-05-02 09:00:00|13026.3|13023.9|13016.4|13014.8|13026.3|13023.9|13015.6|13013|305
1746176700000|2025-05-02 09:05:00|13016.3|13014.7|13012.6|13011|13019|13017.4|13012.5|13010.9|241
1746177000000|2025-05-02 09:10:00|13012.7|13011.1|13014.2|13012.6|13016.3|13014.7|13012.3|13010.7|254
1746177300000|2025-05-02 09:15:00|13014.1|13012.5|13015.5|13013.1|13016.3|13014.7|13013.8|13012.2|248
1746177600000|2025-05-02 09:20:00|13015.3|13012.9|13006.1|13004.5|13016.7|13014.3|13004.9|13003.3|227
1746177900000|2025-05-02 09:25:00|13006|13004.4|12984.3|12980.7|13008.1|13006.5|12984.3|12980.7|363
1746178200000|2025-05-02 09:30:00|12982.8|12979.6|12952.2|12943|12982.8|12979.6|12918.5|12902.5|403
1746178500000|2025-05-02 09:35:00|12952.1|12945.1|12949.6|12947.2|12958.9|12954.7|12947.4|12943.4|332
1746178800000|2025-05-02 09:40:00|12949.4|12947|12956.6|12954.2|12960.6|12957.3|12949.4|12947|429
1746179100000|2025-05-02 09:45:00|12956.5|12954.1|12957.2|12955.6|12960.8|12958.2|12953.3|12950.9|482
1746179400000|2025-05-02 09:50:00|12957.3|12955.7|12952.8|12951.2|12958|12956|12952.1|12950.5|368
1746179700000|2025-05-02 09:55:00|12952.9|12951.3|12950.7|12949.1|12953.6|12952|12950.4|12948.8|99
1746180000000|2025-05-02 10:00:00|12950.8|12949.2|12950.5|12948.9|12953.4|12951.8|12950.5|12948.9|142
1746180300000|2025-05-02 10:05:00|12950.3|12948.7|12946.2|12944.6|12950.5|12948.9|12945.8|12944.2|171
1746180600000|2025-05-02 10:10:00|12946.4|12944.8|12945.7|12943.3|12947|12945.4|12945|12942.4|78
1746180900000|2025-05-02 10:15:00|12945.8|12943.4|12950.5|12948.9|12951.2|12949.6|12945.4|12942.4|188
1746181200000|2025-05-02 10:20:00|12950.6|12949|12946.9|12945.3|12951.4|12949.8|12946.7|12944.9|137
1746181500000|2025-05-02 10:25:00|12946.8|12945.2|12952|12950.4|12952.5|12950.9|12946.7|12945.1|250
1746181800000|2025-05-02 10:30:00|12952.1|12950.5|12955.8|12953.4|12956.3|12953.9|12952.1|12950.5|279
1746182100000|2025-05-02 10:35:00|12955.7|12953.3|12960.3|12957.9|12961.6|12959.2|12955.3|12952.4|320
1746182400000|2025-05-02 10:40:00|12960.2|12957.8|12963.3|12960.3|12963.6|12961|12959.5|12957.1|263
1746182700000|2025-05-02 10:45:00|12963.2|12960.8|12974.6|12971.6|12975.6|12973|12962.4|12960.8|408
1746183000000|2025-05-02 10:50:00|12974.5|12972.1|12971.4|12969.8|12975|12972.5|12971.2|12969.3|330
1746183300000|2025-05-02 10:55:00|12971.5|12969.9|12974.4|12972|12977.1|12974.4|12971.5|12969.3|221
1746183600000|2025-05-02 11:00:00|12974.6|12972.2|12975.5|12972|12976.5|12974.4|12973.1|12970.7|288
1746183900000|2025-05-02 11:05:00|12975.3|12971.9|12974.8|12972.4|12978.2|12975.8|12974.4|12971.4|270
1746184200000|2025-05-02 11:10:00|12975|12972.6|12974.8|12973.2|12976.2|12973.8|12973|12969.4|195
1746184500000|2025-05-02 11:15:00|12975.2|12972.8|12971.5|12968.4|12975.7|12973.4|12970.7|12968|201
1746184800000|2025-05-02 11:20:00|12971.6|12968.3|12964|12961.6|12971.7|12968.6|12961.5|12959.1|132
1746185100000|2025-05-02 11:25:00|12964.2|12961.8|12961.3|12959.7|12964.2|12961.8|12960.6|12958.2|150
1746185400000|2025-05-02 11:30:00|12961.4|12959.8|12961.6|12960|12963.4|12960.6|12960.7|12957|73
1746185700000|2025-05-02 11:35:00|12961.7|12960.1|12954.3|12952.7|12962|12960.4|12954|12952.4|140
1746186000000|2025-05-02 11:40:00|12954.4|12952.8|12959.4|12957.8|12961.4|12959.6|12954.2|12952.3|336
1746186300000|2025-05-02 11:45:00|12959.5|12957.9|12957|12955.4|12961.6|12958.4|12956.4|12954.2|267
1746186600000|2025-05-02 11:50:00|12956.9|12955.3|12958.1|12956.5|12958.5|12956.8|12955.1|12953.4|132
1746186900000|2025-05-02 11:55:00|12958.4|12956.8|12958.5|12956.9|12960.6|12959|12957.7|12956|299
1746187200000|2025-05-02 12:00:00|12958.6|12957|12959.2|12956.8|12959.2|12957.6|12956.7|12954.5|263
1746187500000|2025-05-02 12:05:00|12959|12956.6|12955.3|12953.7|12959.1|12956.7|12955.2|12953.1|124
1746187800000|2025-05-02 12:10:00|12955.5|12953.9|12956.3|12954.7|12957.3|12955.7|12955|12953.4|159
1746188100000|2025-05-02 12:15:00|12956.4|12954.8|12951.6|12950|12956.6|12955|12951.2|12949.6|180
1746188400000|2025-05-02 12:20:00|12951.5|12949.9|12951.2|12949.6|12955.4|12953.6|12950.9|12949.3|308
1746188700000|2025-05-02 12:25:00|12951.1|12949.5|12948.8|12935.6|12952|12949.9|12942.3|12928.6|229
1746189000000|2025-05-02 12:30:00|12948.3|12934.9|12961.4|12955.4|12986.6|12976.4|12943.8|12933.6|281
1746189300000|2025-05-02 12:35:00|12961.3|12955.3|12946.5|12944.1|12961.9|12958|12945.8|12943.4|611
1746189600000|2025-05-02 12:40:00|12946.6|12944.2|12946.8|12944.4|12948.7|12946.3|12944.7|12942.9|543
1746189900000|2025-05-02 12:45:00|12946.9|12944.5|12950.5|12948.1|12953|12950.6|12946.6|12944.4|441
1746190200000|2025-05-02 12:50:00|12950.6|12948.2|12947.5|12945.1|12950.6|12948.2|12946.3|12943.9|469
1746190500000|2025-05-02 12:55:00|12947.6|12945.2|12947.2|12945.6|12952.6|12949.3|12946.6|12944.2|450
1746190800000|2025-05-02 13:00:00|12947.1|12945.5|12948.2|12945.8|12952.3|12949.9|12946.7|12944.8|385
1746191100000|2025-05-02 13:05:00|12948.3|12945.9|12947.9|12945.5|12948.7|12946.3|12946.2|12944.1|296
1746191400000|2025-05-02 13:10:00|12947.7|12945.3|12949.5|12947.1|12949.7|12947.3|12946.2|12943.8|264
1746191700000|2025-05-02 13:15:00|12949.3|12946.9|12944.3|12942.7|12949.3|12946.9|12944.1|12941.7|296
1746192000000|2025-05-02 13:20:00|12944.2|12942.6|12943|12940.6|12944.3|12942.7|12942.2|12940.2|169
1746192300000|2025-05-02 13:25:00|12943.1|12940.7|12942|12939.6|12943.5|12941.2|12939.3|12935.8|201
1746192600000|2025-05-02 13:30:00|12941.9|12939.5|12937.8|12936.2|12943|12939.6|12937.3|12935.2|158
1746192900000|2025-05-02 13:35:00|12937.9|12936.3|12934.8|12932.4|12939.8|12937.5|12934.1|12932.1|191
1746193200000|2025-05-02 13:40:00|12934.7|12932.3|12931.8|12929.4|12936.7|12934.1|12931.3|12929.3|270
1746193500000|2025-05-02 13:45:00|12931.7|12929.3|12927.3|12925.7|12931.9|12929.8|12927.1|12924.9|157
1746193800000|2025-05-02 13:50:00|12928.2|12925.8|12930.6|12928.2|12933.3|12930.9|12927.6|12925.2|189
1746194100000|2025-05-02 13:55:00|12930.7|12928.3|12932.4|12930.8|12933.8|12932.1|12929.6|12927.6|195
1746194400000|2025-05-02 14:00:00|12932.3|12930.7|12931.8|12929.4|12937.6|12932.7|12927.5|12925.8|274
1746194700000|2025-05-02 14:05:00|12931.6|12929.2|12936.4|12934|12937.1|12935.1|12930.9|12928.5|314
1746195000000|2025-05-02 14:10:00|12936.5|12934.1|12933.8|12931.4|12939.4|12936.1|12931.7|12929.9|412
1746195300000|2025-05-02 14:15:00|12933.6|12931.2|12931.3|12928.9|12935.8|12933|12931.1|12928.7|368
1746195600000|2025-05-02 14:20:00|12931.1|12928.7|12939.1|12936.7|12940.1|12937.7|12931|12928.6|295
1746195900000|2025-05-02 14:25:00|12938.3|12935.9|12934.6|12932.2|12938.7|12936.3|12933.5|12931.1|245
1746196200000|2025-05-02 14:30:00|12934.5|12932.1|12932.7|12930.3|12934.5|12932.1|12931.7|12929.3|300
1746196500000|2025-05-02 14:35:00|12932.6|12930.2|12928.7|12926.3|12933.1|12930.7|12928.5|12926.1|311
1746196800000|2025-05-02 14:40:00|12928.6|12926.2|12931.4|12929|12933.1|12930.2|12928.3|12926.2|289
1746197100000|2025-05-02 14:45:00|12931.3|12928.9|12931.2|12928.8|12933.3|12930.3|12930.8|12928.4|166
1746197400000|2025-05-02 14:50:00|12931.1|12928.7|12929.1|12926.7|12932.2|12929.7|12928.9|12926.5|233
1746197700000|2025-05-02 14:55:00|12928.9|12926.5|12928.2|12925.8|12930|12927.6|12926.3|12923.9|179
1746198000000|2025-05-02 15:00:00|12928.4|12926|12932.4|12930|12932.6|12930.3|12928.4|12926|365
1746198300000|2025-05-02 15:05:00|12932.5|12930.1|12939.5|12937.1|12943.4|12941|12932|12929.6|491
1746198600000|2025-05-02 15:10:00|12939.6|12937.2|12940.1|12937.7|12941.3|12938.9|12938.4|12936|271
1746198900000|2025-05-02 15:15:00|12940.3|12937.9|12950.7|12948.3|12951.2|12948.8|12940.3|12937.9|305
1746199200000|2025-05-02 15:20:00|12948.9|12946.5|12958.1|12955.7|12958.9|12956.5|12948|12945.5|511
1746199500000|2025-05-02 15:25:00|12958|12955.6|12960.6|12958.2|12961.7|12959.3|12955.9|12953.5|262
1746199800000|2025-05-02 15:30:00|12960.7|12958.3|12960.3|12957.9|12965.9|12963.3|12959.8|12956.7|389
1746200100000|2025-05-02 15:35:00|12961.1|12958.8|12970.9|12968.5|12971.4|12968.5|12959.9|12957.5|456
1746200400000|2025-05-02 15:40:00|12970.7|12968.3|12973.5|12971.1|12974.1|12971.2|12969.4|12966.8|319
1746200700000|2025-05-02 15:45:00|12973.4|12971|12977.4|12975|12978.1|12975|12971|12968.6|320
1746201000000|2025-05-02 15:50:00|12977.9|12974.7|12984.2|12981.8|12984.3|12981.9|12976.4|12973.9|320
1746201300000|2025-05-02 15:55:00|12984.3|12981.9|12985.3|12982.9|12990.3|12987.7|12983.9|12981.5|365
1746201600000|2025-05-02 16:00:00|12985.2|12982.8|12984.9|12981.7|12987.2|12984.8|12978.3|12974.6|543
1746201900000|2025-05-02 16:05:00|12985|12981.8|12983.2|12980.8|12987.9|12985.1|12982.9|12980.5|374
1746202200000|2025-05-02 16:10:00|12983.9|12980.7|12978.9|12976.5|12985.6|12983.1|12978.5|12976.1|365
1746202500000|2025-05-02 16:15:00|12978.8|12976.4|12980.1|12977.7|12982.8|12980.4|12977.9|12975.1|383
1746202800000|2025-05-02 16:20:00|12980.2|12977.8|12977.1|12974.7|12981.3|12978.9|12976.9|12974.5|285
1746203100000|2025-05-02 16:25:00|12976.9|12974.5|12976.7|12974.3|12978.5|12976.1|12974.7|12972.3|328
1746203400000|2025-05-02 16:30:00|12976.9|12974.5|12977.3|12974.9|12978|12975.6|12976.1|12973.7|145
1746203700000|2025-05-02 16:35:00|12977.2|12974.8|12981|12978.6|12981.9|12979.5|12977.2|12974.8|265
1746204000000|2025-05-02 16:40:00|12981.1|12978.7|12980.7|12978.3|12981.3|12978.9|12979.7|12977.4|146
1746204300000|2025-05-02 16:45:00|12980.9|12978.5|12984.2|12981.8|12986.9|12984.3|12980.9|12978.5|252
1746204600000|2025-05-02 16:50:00|12984.1|12981.7|12988.7|12986.3|12989.3|12986.9|12983.2|12980.8|367
1746204900000|2025-05-02 16:55:00|12988.8|12986.4|12985.8|12983.4|12989.3|12986.9|12984.6|12982.8|330
1746205200000|2025-05-02 17:00:00|12985.7|12983.3|12989.1|12984.6|12989.2|12985.5|12984.5|12981.5|292
1746205500000|2025-05-02 17:05:00|12988.9|12984.4|12986.5|12984.1|12989.6|12986.1|12986|12983.6|332
1746205800000|2025-05-02 17:10:00|12986.4|12984|12990.9|12987|12991|12988.4|12984.3|12981.2|263
1746206100000|2025-05-02 17:15:00|12990.5|12987.2|12989.1|12986.7|12992.4|12989.9|12988.8|12986.4|284
1746206400000|2025-05-02 17:20:00|12988.6|12987|12982.4|12980|12989|12987.4|12981.9|12979.5|277
1746206700000|2025-05-02 17:25:00|12982.5|12980.1|12983|12980.6|12983|12980.7|12981.3|12978.9|201
1746207000000|2025-05-02 17:30:00|12983.1|12980.7|12979.4|12977|12983.6|12980.7|12979.2|12976.8|197
1746207300000|2025-05-02 17:35:00|12979.3|12976.9|12980.2|12977.8|12981.9|12979.5|12978.1|12975.7|272
1746207600000|2025-05-02 17:40:00|12980.1|12977.7|12984.2|12981.8|12987.2|12984.8|12978.7|12976.3|350
1746207900000|2025-05-02 17:45:00|12984.3|12981.9|12984.2|12981.8|12988.7|12985.7|12983.9|12981.5|396
1746208200000|2025-05-02 17:50:00|12984.3|12981.9|12983.9|12981.5|12986|12983.6|12982.9|12980.5|270
1746208500000|2025-05-02 17:55:00|12984|12981.6|12988.2|12985.8|12993.3|12989|12983.6|12981.2|295
1746208800000|2025-05-02 18:00:00|12988.3|12985.9|12984.9|12982.5|12988.4|12986|12984.7|12982.3|239
1746209100000|2025-05-02 18:05:00|12985|12982.6|12984.3|12981.9|12988.3|12984.9|12983.9|12981.5|273
1746209400000|2025-05-02 18:10:00|12984.4|12982|12988.3|12985.9|12988.9|12986.5|12983.9|12981.5|278
1746209700000|2025-05-02 18:15:00|12988.2|12985.8|12990.7|12988.3|12991|12988.6|12987.9|12985.5|231
1746210000000|2025-05-02 18:20:00|12990.6|12988.2|12988.3|12985.9|12990.7|12988.3|12987.5|12984.7|208
1746210300000|2025-05-02 18:25:00|12988.2|12985.8|12987.2|12984.8|12988.6|12986.2|12986|12983.6|198
1746210600000|2025-05-02 18:30:00|12986.9|12984.5|12989.2|12986.8|12989.6|12987.2|12986.9|12984.5|285
1746210900000|2025-05-02 18:35:00|12989.3|12986.9|12989.2|12986.8|12989.6|12987.2|12987.7|12985.3|231
1746211200000|2025-05-02 18:40:00|12989.3|12986.9|12992.4|12990|12993.4|12991|12989.2|12986.8|408
1746211500000|2025-05-02 18:45:00|12992.5|12990.1|12992.2|12989.8|12993.4|12991|12991.4|12989|333
1746211800000|2025-05-02 18:50:00|12992.5|12990.1|12991.2|12988.8|12993.2|12991.1|12991.2|12988.8|141
1746212100000|2025-05-02 18:55:00|12991.3|12988.9|12984.9|12982.5|12991.3|12988.9|12984.6|12982.2|359
1746212400000|2025-05-02 19:00:00|12985|12982.6|12984.1|12980.1|12985.4|12982.7|12981.9|12979.3|185
1746212700000|2025-05-02 19:05:00|12984.5|12979.9|12980.5|12977.3|12984.6|12979.9|12979.6|12976.9|198
1746213000000|2025-05-02 19:10:00|12980.7|12977.6|12979.8|12976.4|12980.8|12977.6|12977.9|12975.5|229
1746213300000|2025-05-02 19:15:00|12979.6|12977.2|12978.5|12975.1|12980.5|12977.3|12977.4|12975|201
1746213600000|2025-05-02 19:20:00|12978.6|12975.2|12979.7|12977.3|12979.8|12977.3|12977.4|12975.1|201
1746213900000|2025-05-02 19:25:00|12979.8|12977.4|12981.9|12977.4|12982.3|12978.2|12979.4|12976|309
1746214200000|2025-05-02 19:30:00|12982.1|12977.7|12982.5|12978.4|12983.9|12979.5|12981.4|12977.4|365
1746214500000|2025-05-02 19:35:00|12982.1|12978.6|12981|12977.5|12983.2|12979.2|12980.9|12977.2|398
1746214800000|2025-05-02 19:40:00|12981.3|12977.8|12979.1|12975.3|12981.6|12978|12978.5|12975.3|415
1746215100000|2025-05-02 19:45:00|12978.6|12975.4|12978.8|12974.5|12980.1|12976.1|12977.1|12973.7|421
1746215400000|2025-05-02 19:50:00|12978.6|12974.4|12979.1|12974.4|12979.6|12975.5|12977|12973.7|369
1746215700000|2025-05-02 19:55:00|12978.4|12974.6|12981|12978.6|12981.5|12978.9|12977.6|12974|369
1746216000000|2025-05-02 20:00:00|12980.7|12978.3|12980.8|12978.4|12984.7|12982.3|12978.1|12975.7|243
1746216300000|2025-05-02 20:05:00|12980.7|12978.3|12979.5|12977.1|12981.5|12979.1|12979.5|12977.1|193
1746216600000|2025-05-02 20:10:00|12979.7|12977.3|12979.8|12977.4|12980.2|12977.8|12978.1|12975.7|147
1746216900000|2025-05-02 20:15:00|12979.7|12977.3|12979.6|12977.2|12979.9|12977.5|12979.4|12977|24
1746217200000|2025-05-02 20:20:00|12979.5|12977.1|12977|12974.6|12981|12978.6|12976.3|12973.9|101
1746217500000|2025-05-02 20:25:00|12976.8|12974.4|12977|12974.6|12977.4|12975|12976.2|12973.8|76
1746217800000|2025-05-02 20:30:00|12977.1|12974.7|12980.3|12977.9|12980.7|12978.3|12976.7|12974.3|42
1746218100000|2025-05-02 20:35:00|12980.2|12977.8|12978.1|12975.7|12981.4|12979|12977.6|12975.2|87
1746218400000|2025-05-02 20:40:00|12977.9|12975.5|12977.4|12975|12977.9|12975.5|12977.1|12974.7|36
1746218700000|2025-05-02 20:45:00|12977.3|12974.9|13005.2|12989.2|13019.3|13003.3|12977.3|12974.9|26
1746219000000|2025-05-02 20:50:00|13005.4|12989.4|12977.1|12966.2|13005.4|12989.4|12975.5|12965.1|37
1746219300000|2025-05-02 20:55:00|12976.6|12963.8|13004.3|12988.3|13005.7|12989.7|12976.6|12963.8|9
1746388800000|2025-05-04 20:00:00|13022.5|13000.5|13022.5|13000.5|13022.5|13000.5|13022.5|13000.5|1
1746392700000|2025-05-04 21:05:00|13022.4|13000.4|13019.5|13003.5|13022.4|13003.5|13019.4|13000.4|4
1746393000000|2025-05-04 21:10:00|13013.5|12997.5|13013.5|12997.5|13013.5|12997.5|13013.3|12997.3|3
1746393300000|2025-05-04 21:15:00|13019.5|13003.5|12997.5|12981.5|13019.5|13003.5|12995.8|12979.8|117
1746393600000|2025-05-04 21:20:00|12993.4|12977.4|12996.1|12980.1|12997.5|12981.5|12993.4|12977.4|10
1746393900000|2025-05-04 21:25:00|12995.1|12979.1|12996|12980|12998.1|12982.1|12995.1|12979.1|6
1746394200000|2025-05-04 21:30:00|12993.1|12977.1|12999.1|12983.1|13011.3|12995.3|12993.1|12977.1|157
1746394500000|2025-05-04 21:35:00|12999.4|12983.4|13004|12988|13010.7|12994.7|12992.5|12976.5|566
1746394800000|2025-05-04 21:40:00|13004.7|12988.7|12990.7|12974.7|13007.8|12991.8|12990.2|12974.2|339
1746395100000|2025-05-04 21:45:00|12991.7|12975.7|12993|12977|12996.2|12980.2|12989.3|12973.3|258
1746395400000|2025-05-04 21:50:00|12993.8|12977.8|12992.3|12976.3|12995.2|12979.2|12989|12973|551
1746395700000|2025-05-04 21:55:00|12991.8|12975.8|12987.8|12971.8|12995.1|12979.1|12984.1|12968.1|825
1746396000000|2025-05-04 22:00:00|12988|12972|12992.8|12976.8|12998|12982|12984.4|12968.4|301
1746396300000|2025-05-04 22:05:00|12992.4|12976.7|12993.6|12977.6|12995.8|12979.8|12990.1|12974.2|360
1746396600000|2025-05-04 22:10:00|12994.9|12978.9|12988.1|12972.1|12995|12979|12988.1|12972.1|270
1746396900000|2025-05-04 22:15:00|12988.2|12972.2|12978.3|12966.4|12988.5|12972.5|12977.6|12964.7|165
1746397200000|2025-05-04 22:20:00|12977.6|12965.4|12978.6|12963.3|12980.1|12966.4|12975.6|12962.9|104
1746397500000|2025-05-04 22:25:00|12978.7|12963.4|12975.6|12966.4|12978.8|12966.4|12975.6|12962.7|125
1746397800000|2025-05-04 22:30:00|12976.5|12965.3|12975.6|12965.4|12978.7|12966.4|12974.6|12962.9|206
1746398100000|2025-05-04 22:35:00|12976.3|12966.4|12977.2|12961.8|12978.1|12966.4|12974.6|12961.8|124
1746398400000|2025-05-04 22:40:00|12977|12961.6|12976.1|12960.8|12977.9|12966.4|12974.6|12960.7|110
1746398700000|2025-05-04 22:45:00|12976|12960.7|12975.5|12964.4|12976.4|12964.4|12974.6|12960.4|86
1746399000000|2025-05-04 22:50:00|12975.8|12960.4|12975.9|12960.6|12976.7|12965.4|12972.6|12959.6|95
1746399300000|2025-05-04 22:55:00|12976.2|12960.8|12977.5|12961.5|12978.4|12965.4|12972.6|12959.5|50
1746399600000|2025-05-04 23:00:00|12974.1|12965.1|12974.4|12966.9|12977.2|12969.3|12973.3|12964.9|112
1746399900000|2025-05-04 23:05:00|12974.5|12967|12978.7|12971.7|12979.1|12972.6|12974.2|12966.8|150
1746400200000|2025-05-04 23:10:00|12978.9|12971.5|12979.6|12971.8|12980|12972|12978.8|12971.3|165
1746400500000|2025-05-04 23:15:00|12979.5|12971.7|12976.6|12972.4|12979.5|12973.4|12974.8|12971|70
1746400800000|2025-05-04 23:20:00|12977.9|12970.6|12973.8|12969.5|12978.2|12972.6|12972.1|12967.3|71
1746401100000|2025-05-04 23:25:00|12973.6|12969.3|12970.9|12967.7|12973.8|12970.1|12970.9|12965.2|102
1746401400000|2025-05-04 23:30:00|12970.4|12967.1|12971|12969.4|12974.6|12969.4|12970.4|12966.1|67
1746401700000|2025-05-04 23:35:00|12970.9|12969.3|12972.1|12967.4|12974|12970.1|12970.9|12966.8|77
1746402000000|2025-05-04 23:40:00|12972.9|12967|12972.4|12967.6|12973.2|12967.7|12969.3|12964.1|59
1746402300000|2025-05-04 23:45:00|12972.2|12967.4|12970.4|12967.1|12972.4|12967.7|12968.1|12962.6|86
1746402600000|2025-05-04 23:50:00|12970.5|12967.3|12970.9|12968.5|12971.4|12968.7|12968.2|12965.8|124
1746402900000|2025-05-04 23:55:00|12970.7|12968.3|12972.1|12969.7|12972.3|12969.7|12970.3|12966.9|86
1746403200000|2025-05-05 00:00:00|12972.2|12969.8|12974.7|12971.6|12975.1|12972.1|12970.6|12968.3|388
1746403500000|2025-05-05 00:05:00|12974.6|12971.4|12973.6|12971.2|12976.2|12974.1|12972.3|12969.9|301
1746403800000|2025-05-05 00:10:00|12973.9|12971.5|12972.2|12969.8|12976.6|12973.4|12972.1|12969.7|311
1746404100000|2025-05-05 00:15:00|12972.4|12970|12975.6|12973.2|12976.8|12974.8|12971.6|12968.7|253
1746404400000|2025-05-05 00:20:00|12975.5|12973.1|12978.1|12975.7|12981.1|12978.7|12975.2|12972.8|214
1746404700000|2025-05-05 00:25:00|12978|12975.6|12977.4|12975.8|12978.7|12976.6|12975.6|12973.2|183
1746405000000|2025-05-05 00:30:00|12977.3|12975.7|12977.6|12976|12978.2|12976.6|12976.5|12974.9|124
1746405300000|2025-05-05 00:35:00|12977.7|12976.1|12981.2|12978.8|12982|12979.6|12977.7|12976|228
1746405600000|2025-05-05 00:40:00|12981.1|12978.7|12976.6|12975|12981.5|12979.1|12976.6|12975|154
1746405900000|2025-05-05 00:45:00|12976.5|12974.9|12975.2|12972.8|12981.2|12979.2|12974.6|12972.3|257
1746406200000|2025-05-05 00:50:00|12975.3|12972.9|12973.8|12972.2|12976.5|12974.6|12972.8|12970.4|198
1746406500000|2025-05-05 00:55:00|12973.6|12972|12972.1|12970.5|12975.3|12973.7|12971.8|12970.2|173
1746406800000|2025-05-05 01:00:00|12971.4|12969.8|12963.2|12960.8|12971.6|12970|12962.4|12960|318
1746407100000|2025-05-05 01:05:00|12962.6|12961|12955.1|12952.7|12962.6|12961|12954.1|12952.3|190
1746407400000|2025-05-05 01:10:00|12955.3|12952.9|12949.6|12947.2|12956.4|12954|12947.2|12945.6|227
1746407700000|2025-05-05 01:15:00|12949.7|12947.3|12944.1|12942.5|12949.8|12947.4|12943.7|12942.1|216
1746408000000|2025-05-05 01:20:00|12943.7|12942.1|12931.9|12929.5|12943.7|12942.1|12931.3|12929.5|271
1746408300000|2025-05-05 01:25:00|12932.3|12929.9|12930.8|12928.4|12936.1|12934.3|12929.2|12926.8|222
1746408600000|2025-05-05 01:30:00|12930.7|12928.3|12934.8|12932.4|12935.4|12933|12927.5|12925.1|264
1746408900000|2025-05-05 01:35:00|12935.5|12933.1|12939.3|12936.9|12947.2|12944.4|12935.5|12933.1|437
1746409200000|2025-05-05 01:40:00|12939.4|12937|12945.5|12943.1|12947.7|12945.3|12939.3|12936.9|408
1746409500000|2025-05-05 01:45:00|12945.4|12943|12943.6|12942|12945.7|12943.9|12939.7|12938.1|320
1746409800000|2025-05-05 01:50:00|12943.7|12942.1|12935.7|12934.1|12944.9|12943.3|12935.3|12933.7|291
1746410100000|2025-05-05 01:55:00|12935.5|12933.9|12930.7|12929.1|12935.5|12933.9|12928.6|12926.2|348
1746410400000|2025-05-05 02:00:00|12930.6|12929|12927.9|12925.5|12930.6|12929|12925.3|12923.7|200
1746410700000|2025-05-05 02:05:00|12928|12925.6|12936|12934.4|12937|12935|12927.2|12925|329
1746411000000|2025-05-05 02:10:00|12935.9|12934.3|12940.2|12937.8|12942.1|12939.7|12935.3|12933.1|339
1746411300000|2025-05-05 02:15:00|12940.1|12937.7|12937.4|12935.8|12941.7|12939.3|12937.3|12935.4|234
1746411600000|2025-05-05 02:20:00|12937.3|12935.7|12923.6|12922|12937.3|12935.7|12923.4|12921.4|336
1746411900000|2025-05-05 02:25:00|12923.5|12921.9|12922.9|12920.5|12928.7|12926.3|12921.7|12919.9|335
1746412200000|2025-05-05 02:30:00|12922.6|12920.2|12915.5|12913.9|12923.6|12922|12913.9|12911.8|337
1746412500000|2025-05-05 02:35:00|12915.7|12914.1|12919.4|12917|12919.6|12917.2|12910.5|12908.7|369
1746412800000|2025-05-05 02:40:00|12919.5|12917.1|12915.8|12914.2|12922.5|12920.9|12915.8|12914.2|244
1746413100000|2025-05-05 02:45:00|12916|12914.4|12921.7|12919.3|12922|12919.6|12916|12914.4|229
1746413400000|2025-05-05 02:50:00|12922|12918.8|12917.8|12915.4|12922.8|12920.4|12916.7|12915.1|182
1746413700000|2025-05-05 02:55:00|12917.7|12915.3|12922.2|12919.8|12922.4|12920.1|12915.5|12913.1|235
1746414000000|2025-05-05 03:00:00|12921.8|12920.2|12925.8|12924.2|12927.7|12925.7|12921.5|12919.4|302
1746414300000|2025-05-05 03:05:00|12925.9|12924.3|12928.4|12926.8|12929.2|12927.1|12924|12921.9|250
1746414600000|2025-05-05 03:10:00|12928.3|12926.7|12930.1|12927.7|12930.3|12928.7|12925.6|12924|250
1746414900000|2025-05-05 03:15:00|12930.2|12927.8|12935|12933.4|12935.3|12933.5|12927.3|12924.9|262
1746415200000|2025-05-05 03:20:00|12934.7|12933.1|12930.7|12928.3|12937|12935.4|12928.6|12927|307
1746415500000|2025-05-05 03:25:00|12930.5|12928.1|12929.1|12926.7|12931.1|12928.7|12927.2|12925.6|204
1746415800000|2025-05-05 03:30:00|12929.3|12926.9|12933.4|12931.8|12933.5|12931.8|12928.7|12926.7|216
1746416100000|2025-05-05 03:35:00|12933.2|12931.6|12934.8|12933.2|12936|12934|12932.9|12931.3|156
1746416400000|2025-05-05 03:40:00|12934.9|12933.3|12939.5|12937.9|12941.6|12940|12934.9|12933.3|262
1746416700000|2025-05-05 03:45:00|12939.4|12937.8|12934.6|12933|12940.4|12938.8|12934.6|12933|202
1746417000000|2025-05-05 03:50:00|12934.7|12933.1|12930.5|12928.9|12934.8|12933.2|12930.4|12928.8|174
1746417300000|2025-05-05 03:55:00|12930.7|12929.1|12928.4|12926.8|12931.8|12930.2|12928.4|12926.8|230
1746417600000|2025-05-05 04:00:00|12927|12925.4|12927.6|12925.2|12927.8|12925.9|12926|12924.4|107
1746417900000|2025-05-05 04:05:00|12927.7|12925.3|12917.4|12915.8|12927.7|12925.6|12916.3|12913.8|250
1746418200000|2025-05-05 04:10:00|12917.2|12915.6|12920.3|12918.7|12921.8|12920.2|12916.7|12915.1|214
1746418500000|2025-05-05 04:15:00|12920.7|12918.3|12922.4|12920|12922.7|12920.6|12919.8|12917.7|161
1746418800000|2025-05-05 04:20:00|12922.7|12920.3|12920.2|12918.6|12923.2|12921.1|12919.2|12917.3|172
1746419100000|2025-05-05 04:25:00|12920.3|12918.7|12920.4|12918.8|12924|12922.1|12919.1|12917.3|208
1746419400000|2025-05-05 04:30:00|12920.5|12918.9|12925.3|12922.9|12925.9|12923.7|12918.7|12917.1|195
1746419700000|2025-05-05 04:35:00|12925.4|12923|12928.4|12926|12928.5|12926.5|12925.1|12922.7|193
1746420000000|2025-05-05 04:40:00|12928.5|12926.1|12922|12920.4|12929.4|12927.5|12922|12920.4|191
1746420300000|2025-05-05 04:45:00|12922.3|12920.7|12922.8|12921.2|12924.7|12922.5|12922|12920.4|134
1746420600000|2025-05-05 04:50:00|12922.9|12921.3|12921.6|12918.3|12923.3|12921.7|12920.3|12918.3|150
1746420900000|2025-05-05 04:55:00|12921|12918.4|12917.6|12914.4|12921|12918.6|12913.4|12911.3|312
1746421200000|2025-05-05 05:00:00|12918.1|12916.9|12917.4|12912.6|12920.9|12917.6|12916.5|12912.6|203
1746421500000|2025-05-05 05:05:00|12917.3|12912.4|12912.5|12909.3|12917.4|12913.5|12911|12907.7|213
1746421800000|2025-05-05 05:10:00|12912.6|12909.4|12909.3|12906.1|12914.5|12911.2|12909.1|12906.1|309
1746422100000|2025-05-05 05:15:00|12909.6|12906.4|12908.6|12906.2|12910.8|12908|12908.6|12906.2|187
1746422400000|2025-05-05 05:20:00|12908.7|12906.3|12909.3|12906.3|12910.7|12908.3|12908.6|12906.2|140
1746422700000|2025-05-05 05:25:00|12909.1|12906.7|12904.5|12901|12910.3|12906.9|12903.1|12900.7|176
1746423000000|2025-05-05 05:30:00|12904.3|12900.8|12900.6|12897.4|12906.7|12903.9|12899.9|12897.4|173
1746423300000|2025-05-05 05:35:00|12900.5|12897.2|12899.9|12897.5|12902.6|12900.6|12898|12896.4|327
1746423600000|2025-05-05 05:40:00|12899.7|12897.3|12912.3|12909.9|12913.9|12911.6|12898.5|12896.9|299
1746423900000|2025-05-05 05:45:00|12912.5|12910.1|12919.7|12917.3|12921.3|12918.9|12912.5|12910.1|299
1746424200000|2025-05-05 05:50:00|12919.9|12917.5|12916.2|12913.8|12920.4|12918|12914.6|12911.5|217
1746424500000|2025-05-05 05:55:00|12916.1|12913.7|12912|12910.4|12916.1|12913.7|12908.5|12906.9|323
1746424800000|2025-05-05 06:00:00|12911.9|12910.3|12912.3|12910.7|12917.9|12915.9|12911.1|12909.2|601
1746425100000|2025-05-05 06:05:00|12912.4|12910.8|12914.2|12911.8|12914.5|12912.2|12909.7|12907.4|374
1746425400000|2025-05-05 06:10:00|12914|12911.6|12920.9|12918.5|12925.3|12923.3|12913.6|12911.6|517
1746425700000|2025-05-05 06:15:00|12921|12918.6|12925.7|12923.3|12925.9|12923.5|12917|12914|300
1746426000000|2025-05-05 06:20:00|12925.5|12923.1|12924.8|12922.4|12930|12927.6|12922.5|12920.3|456
1746426300000|2025-05-05 06:25:00|12924.6|12922.2|12927.3|12924.9|12930.9|12929.2|12923.2|12921.6|238
1746426600000|2025-05-05 06:30:00|12927.9|12925.5|12926.6|12925|12932.4|12930.5|12926.3|12924.6|309
1746426900000|2025-05-05 06:35:00|12926.5|12924.9|12922.6|12920.2|12927.4|12925.8|12919.7|12918.1|393
1746427200000|2025-05-05 06:40:00|12922.7|12920.3|12925.6|12924|12926.9|12925|12919.1|12917.5|396
1746427500000|2025-05-05 06:45:00|12925.7|12924.1|12930.1|12928.5|12933.2|12931.6|12925.4|12923.8|335
1746427800000|2025-05-05 06:50:00|12930.2|12928.6|12926.3|12924.7|12934.2|12932.6|12926.2|12924.6|251
1746428100000|2025-05-05 06:55:00|12926.4|12924.8|12925.3|12923.7|12928.3|12926.7|12922|12920.4|366
1746428400000|2025-05-05 07:00:00|12925.5|12923.9|12930.1|12928.5|12930.1|12928.5|12921.3|12919.7|449
1746428700000|2025-05-05 07:05:00|12930.2|12928.6|12922.4|12920.8|12933.4|12931.8|12922|12920.4|466
1746429000000|2025-05-05 07:10:00|12922.5|12920.9|12920.1|12918.5|12923.8|12922.1|12919|12917.4|258
1746429300000|2025-05-05 07:15:00|12920.2|12918.6|12917.9|12916.3|12923.2|12921.6|12916.8|12915.2|263
1746429600000|2025-05-05 07:20:00|12917.8|12916.2|12920.5|12918.9|12921.4|12919.8|12916.9|12915.3|252
1746429900000|2025-05-05 07:25:00|12920.4|12918.8|12918.6|12916.2|12920.4|12918.8|12913.9|12912.3|342
1746430200000|2025-05-05 07:30:00|12918.5|12916.1|12917.5|12915.9|12920.7|12919.1|12915.6|12914|256
1746430500000|2025-05-05 07:35:00|12917.7|12916.1|12917.2|12915.6|12920.3|12918.7|12915.3|12913.7|295
1746430800000|2025-05-05 07:40:00|12917.3|12915.7|12920.1|12917.7|12920.3|12918.6|12916|12914|259
1746431100000|2025-05-05 07:45:00|12920.3|12917.9|12922.6|12920.2|12925.4|12923.5|12918.3|12916.3|330
1746431400000|2025-05-05 07:50:00|12922.5|12920.1|12921.7|12919.3|12924.1|12922.3|12921.1|12918.9|367
1746431700000|2025-05-05 07:55:00|12921.6|12919.2|12927.1|12925.5|12929.3|12927.3|12918.2|12916.6|440
1746432000000|2025-05-05 08:00:00|12927.5|12925.9|12928|12925.6|12929|12927.4|12925|12922.8|373
1746432300000|2025-05-05 08:05:00|12928.1|12925.7|12924|12921.6|12929.3|12927.6|12921.2|12919.6|329
1746432600000|2025-05-05 08:10:00|12923.3|12921.7|12921.2|12919.6|12925.4|12922.2|12918.6|12917|331
1746432900000|2025-05-05 08:15:00|12921.3|12919.7|12920.5|12917.2|12923|12921.4|12919|12916.7|362
1746433200000|2025-05-05 08:20:00|12920.1|12917.3|12928.1|12925.7|12929.2|12927.3|12919.5|12917|392
1746433500000|2025-05-05 08:25:00|12927.9|12925.5|12928|12924.5|12929.4|12927.4|12924.4|12922.8|253
1746433800000|2025-05-05 08:30:00|12928.2|12924.6|12932.3|12929.2|12935.9|12932.6|12926.4|12924|371
1746434100000|2025-05-05 08:35:00|12932.2|12929.3|12929.1|12926.7|12932.4|12929.6|12927.6|12926|333
1746434400000|2025-05-05 08:40:00|12928.8|12927.2|12922.4|12919.2|12931.5|12929.7|12921.6|12918.7|336
1746434700000|2025-05-05 08:45:00|12922.5|12919.1|12909.5|12907.1|12922.5|12919.3|12902.2|12900.5|457
1746435000000|2025-05-05 08:50:00|12909.7|12907.3|12916.8|12915.2|12917|12915.4|12905|12903.1|303
1746435300000|2025-05-05 08:55:00|12916.9|12915.3|12924.5|12922.1|12926.7|12924.3|12916.9|12915|428
1746435600000|2025-05-05 09:00:00|12923.9|12921.5|12918.6|12916.2|12925.5|12923.7|12917|12915.3|360
1746435900000|2025-05-05 09:05:00|12918.5|12916.1|12913.1|12910.7|12920.1|12917.7|12912.9|12910.5|252
1746436200000|2025-05-05 09:10:00|12913.2|12910.8|12916.3|12913.9|12918.6|12915.9|12912|12910.2|231
1746436500000|2025-05-05 09:15:00|12916.2|12913.8|12909.7|12908.1|12916.3|12914.3|12908.1|12906.5|216
1746436800000|2025-05-05 09:20:00|12909.8|12908.2|12913.8|12911.4|12914.5|12912.5|12909.7|12908.1|197
1746437100000|2025-05-05 09:25:00|12913.9|12911.5|12907.1|12905.5|12913.9|12911.5|12906.9|12905.2|175
1746437400000|2025-05-05 09:30:00|12907|12905.4|12896|12894.4|12909.1|12907.3|12895.5|12893.9|358
1746437700000|2025-05-05 09:35:00|12895.9|12894.3|12878.9|12876.5|12896.2|12894.4|12867.5|12864.4|472
1746438000000|2025-05-05 09:40:00|12879|12876.6|12885|12882.6|12885.9|12883.8|12879|12876.6|137
1746438300000|2025-05-05 09:45:00|12884.9|12882.5|12880.3|12878.7|12890.9|12888.5|12880.2|12878.6|213
1746438600000|2025-05-05 09:50:00|12880.7|12878.3|12872.5|12870.1|12884.9|12882.7|12872.5|12870.1|214
1746438900000|2025-05-05 09:55:00|12872.7|12870.3|12866.5|12864.1|12872.8|12870.4|12864.9|12863.1|322
1746439200000|2025-05-05 10:00:00|12866.6|12864.2|12870.9|12868.5|12873.6|12871.2|12862.3|12860.5|348
1746439500000|2025-05-05 10:05:00|12871.2|12868.8|12879.1|12876.7|12885.5|12883.1|12870.1|12867.7|372
1746439800000|2025-05-05 10:10:00|12879.3|12876.9|12888.3|12885.9|12888.5|12886.1|12878.4|12876.6|394
1746440100000|2025-05-05 10:15:00|12888.1|12885.7|12884.8|12882.4|12890.9|12889.1|12884.2|12882.4|250
1746440400000|2025-05-05 10:20:00|12884.2|12882.6|12886|12883.6|12886.9|12884.5|12879.9|12878.3|327
1746440700000|2025-05-05 10:25:00|12886.1|12883.7|12888.7|12887.1|12889.8|12888.2|12884.6|12882.7|361
1746441000000|2025-05-05 10:30:00|12888.6|12887|12892.7|12890.3|12892.8|12891.1|12887.4|12885.7|316
1746441300000|2025-05-05 10:35:00|12892.8|12891.2|12892|12889.6|12893.8|12891.5|12890.7|12888.8|292
1746441600000|2025-05-05 10:40:00|12891.4|12889.8|12892.7|12890.3|12894.5|12892.4|12890.6|12889|241
1746441900000|2025-05-05 10:45:00|12892.6|12890.2|12893.8|12891.4|12894|12892.2|12888.5|12886.8|243
1746442200000|2025-05-05 10:50:00|12893.7|12892.1|12893.2|12890.8|12897.5|12894.3|12891.7|12889.1|284
1746442500000|2025-05-05 10:55:00|12893.3|12890.3|12892.1|12889.7|12893.3|12891.2|12889|12887.3|314
1746442800000|2025-05-05 11:00:00|12892.2|12889.8|12888.6|12887|12893.4|12891.6|12888.1|12886.3|318
1746443100000|2025-05-05 11:05:00|12888.7|12887.1|12889.1|12887.5|12890.3|12888.1|12887.5|12885.6|227
1746443400000|2025-05-05 11:10:00|12888.4|12886.8|12888.4|12886|12888.7|12886.8|12885.1|12883.5|203
1746443700000|2025-05-05 11:15:00|12888.5|12886.1|12885.1|12883.5|12888.5|12886.5|12884.4|12882.5|161
1746444000000|2025-05-05 11:20:00|12885|12883.4|12884.8|12882.4|12887|12884.8|12884.8|12882.4|192
1746444300000|2025-05-05 11:25:00|12885|12882.6|12888.8|12887.2|12889.2|12887.3|12882.9|12881.3|256
1746444600000|2025-05-05 11:30:00|12888.9|12887.3|12891.2|12888.8|12894.8|12892.4|12888.9|12887.3|258
1746444900000|2025-05-05 11:35:00|12891.3|12888.9|12891.3|12888.9|12891.5|12889.9|12888.3|12885.9|228
1746445200000|2025-05-05 11:40:00|12891.4|12889|12892.5|12890.1|12893.3|12891.5|12888.9|12886.5|181
1746445500000|2025-05-05 11:45:00|12892.6|12890.2|12891.1|12888.7|12893.2|12890.8|12887.6|12886|205
1746445800000|2025-05-05 11:50:00|12891|12888.6|12887.6|12885.2|12891|12888.6|12885.6|12884|228
1746446100000|2025-05-05 11:55:00|12887.2|12884.8|12890.2|12887.1|12893.5|12891.7|12887.2|12884.8|285
1746446400000|2025-05-05 12:00:00|12890.1|12886.9|12888.9|12886.5|12891.7|12889.3|12885.7|12883.8|383
1746446700000|2025-05-05 12:05:00|12888.8|12886.4|12890.2|12887.8|12891.5|12889.1|12887.1|12884.7|323
1746447000000|2025-05-05 12:10:00|12890.4|12888|12890.3|12887.9|12890.4|12888|12886.8|12884.4|315
1746447300000|2025-05-05 12:15:00|12890.2|12887.8|12890.8|12888.4|12892.4|12890.8|12888.9|12886.5|235
1746447600000|2025-05-05 12:20:00|12891.1|12888.7|12883.8|12881.4|12891.7|12889.3|12883.4|12881.3|407
1746447900000|2025-05-05 12:25:00|12884|12881.6|12882.8|12881.2|12885.3|12883.5|12882.1|12880.5|324
1746448200000|2025-05-05 12:30:00|12883.5|12881.1|12883.7|12881.3|12885.7|12883.3|12882.5|12880.7|263
1746448500000|2025-05-05 12:35:00|12883.8|12881.4|12884|12881.6|12884.5|12882.1|12881|12878.6|262
1746448800000|2025-05-05 12:40:00|12883.9|12881.5|12885.5|12883.1|12886.3|12884.6|12882.6|12880.6|245
1746449100000|2025-05-05 12:45:00|12885.6|12883.2|12884.6|12882.2|12886.3|12884.3|12883.6|12881.9|194
1746449400000|2025-05-05 12:50:00|12884.5|12882.1|12884.4|12882|12887|12885.2|12883.3|12880.9|265
1746449700000|2025-05-05 12:55:00|12884.3|12881.9|12884|12882.4|12884.5|12882.5|12881.4|12879.4|217
1746450000000|2025-05-05 13:00:00|12883.8|12882.2|12884.5|12882.1|12884.9|12882.6|12883|12880.6|202
1746450300000|2025-05-05 13:05:00|12884.2|12881.8|12881.3|12877.9|12884.5|12882.1|12879.7|12877.6|222
1746450600000|2025-05-05 13:10:00|12881.1|12877.7|12878.1|12875.7|12882.1|12879.3|12877.4|12875.4|199
1746450900000|2025-05-05 13:15:00|12878|12875.6|12880.8|12878.4|12880.8|12878.4|12876.4|12874.6|208
1746451200000|2025-05-05 13:20:00|12880.7|12878.3|12880.6|12878.2|12881.2|12878.8|12879.4|12877.3|140
1746451500000|2025-05-05 13:25:00|12880.5|12878.1|12879.6|12877.2|12881.8|12879.4|12877.9|12876|226
1746451800000|2025-05-05 13:30:00|12879.5|12877.1|12883.3|12880.9|12883.6|12881.4|12879.2|12876.8|277
1746452100000|2025-05-05 13:35:00|12883.6|12881.2|12883.1|12880.7|12883.6|12881.6|12882|12879.6|187
1746452400000|2025-05-05 13:40:00|12883|12880.6|12880.8|12876.5|12883.2|12881.2|12878.1|12875.1|263
1746452700000|2025-05-05 13:45:00|12880.5|12876.2|12878.6|12877|12882.8|12879.4|12878.5|12876.2|250
1746453000000|2025-05-05 13:50:00|12878.7|12877.1|12877.4|12875|12879.7|12877.3|12876.4|12874.4|252
1746453300000|2025-05-05 13:55:00|12877.2|12874.8|12881.7|12877.5|12881.9|12879.9|12876.5|12874.3|244
1746453600000|2025-05-05 14:00:00|12882.2|12877|12887.7|12885.1|12898.6|12894.3|12881.6|12877|285
1746453900000|2025-05-05 14:05:00|12887.6|12885|12882.7|12879.9|12887.9|12885.2|12879.2|12876.8|406
1746454200000|2025-05-05 14:10:00|12882.8|12880|12884.8|12882.1|12887.7|12885.3|12881.2|12878.7|442
1746454500000|2025-05-05 14:15:00|12884.9|12882.2|12884.7|12882|12887.6|12884.9|12883.8|12881.2|336
1746454800000|2025-05-05 14:20:00|12884|12881.9|12885.7|12882.8|12887.9|12885.5|12882.7|12879.9|347
1746455100000|2025-05-05 14:25:00|12885.8|12882.9|12884.9|12882.2|12890|12887.6|12884.7|12881.9|416
1746455400000|2025-05-05 14:30:00|12884.6|12882.1|12891.7|12889.3|12892.9|12890.5|12884.5|12882.1|392
1746455700000|2025-05-05 14:35:00|12891.8|12889.4|12890.9|12888.3|12893.3|12890.9|12889|12886.3|392
1746456000000|2025-05-05 14:40:00|12890.8|12888.1|12888.9|12886.3|12892.3|12889.9|12886.5|12884.1|363
1746456300000|2025-05-05 14:45:00|12889.1|12886.7|12888.9|12886.2|12892.4|12888.1|12888.2|12884.2|258
1746456600000|2025-05-05 14:50:00|12888.8|12886.1|12889.3|12887|12889.7|12887.3|12887.3|12885|288
1746456900000|2025-05-05 14:55:00|12889.7|12887.3|12886|12883.6|12890.4|12888|12884.9|12882.5|378
1746457200000|2025-05-05 15:00:00|12886.2|12883.8|12888.7|12886.3|12889.6|12887.2|12885.8|12883.4|354
1746457500000|2025-05-05 15:05:00|12888.4|12886|12889.4|12886.4|12891.7|12889.2|12888.1|12883.3|254
1746457800000|2025-05-05 15:10:00|12888.9|12886.5|12887.9|12885.4|12889|12886.5|12886.5|12884.1|275
1746458100000|2025-05-05 15:15:00|12887.8|12885.3|12884.9|12882.4|12889.6|12886.2|12884.8|12880.4|200
1746458400000|2025-05-05 15:20:00|12885|12882.5|12889.5|12885.8|12890|12886.6|12884.8|12881.9|325
1746458700000|2025-05-05 15:25:00|12889.6|12885.9|12888.4|12885.5|12889.9|12886.5|12886|12881.4|201
1746459000000|2025-05-05 15:30:00|12887.8|12885.1|12894.4|12891.4|12894.4|12891.9|12886.7|12882.4|259
1746459300000|2025-05-05 15:35:00|12894.3|12891.8|12894.9|12892|12896.6|12894|12894|12890.1|244
1746459600000|2025-05-05 15:40:00|12895|12892.1|12898.8|12896.1|12902.2|12897.7|12894.9|12889.9|199
1746459900000|2025-05-05 15:45:00|12898.9|12896.2|12897.6|12895.3|12903.1|12897.8|12897.6|12893.7|170
1746460200000|2025-05-05 15:50:00|12897.7|12895.7|12899.1|12896.1|12904.3|12896.3|12895.8|12887.8|217
1746460500000|2025-05-05 15:55:00|12899.2|12896.8|12905|12902.6|12908|12905.7|12899.1|12896.2|384
1746460800000|2025-05-05 16:00:00|12905.2|12902.8|12908.6|12906.2|12908.8|12906.4|12904.9|12902.2|242
1746461100000|2025-05-05 16:05:00|12909.3|12906.3|12915|12912.2|12915.9|12913.4|12906.8|12900.6|318
1746461400000|2025-05-05 16:10:00|12914.9|12912|12915.1|12912.2|12918.8|12914.4|12913.4|12908.5|276
1746461700000|2025-05-05 16:15:00|12915.2|12911.4|12912.8|12909.2|12920.3|12913.1|12912.7|12905.5|197
1746462000000|2025-05-05 16:20:00|12912.7|12909.4|12914.1|12910.6|12919.2|12911.6|12912.4|12904.5|160
1746462300000|2025-05-05 16:25:00|12914.2|12910.7|12915.9|12913.4|12917.7|12915.3|12913.6|12906.9|257
1746462600000|2025-05-05 16:30:00|12915.7|12913.3|12912.1|12909.3|12915.8|12913.4|12910.3|12903.7|257
1746462900000|2025-05-05 16:35:00|12912.2|12909.2|12911.9|12909.1|12916.9|12910|12911|12905|195
1746463200000|2025-05-05 16:40:00|12911.8|12909|12908.9|12906.5|12915.9|12910.2|12907.8|12903.9|177
1746463500000|2025-05-05 16:45:00|12908.8|12906.4|12912.1|12909.8|12912.6|12910.2|12908.7|12906.2|201
1746463800000|2025-05-05 16:50:00|12912.2|12909.7|12910.4|12908|12918.2|12911.4|12909.3|12906.7|253
1746464100000|2025-05-05 16:55:00|12910.3|12907.9|12911.1|12908.7|12912.9|12910.5|12909.4|12907|312
1746464400000|2025-05-05 17:00:00|12911|12908.6|12906.7|12903.7|12912.6|12909.6|12905.9|12903.3|370
1746464700000|2025-05-05 17:05:00|12906.6|12903.6|12907.6|12902.7|12912.2|12905.4|12906.4|12898.7|188
1746465000000|2025-05-05 17:10:00|12906.6|12903.1|12907.2|12904.5|12913.2|12906.5|12905.7|12898.6|188
1746465300000|2025-05-05 17:15:00|12907|12904.6|12906.3|12903.8|12913.1|12906.1|12906|12900.2|197
1746465600000|2025-05-05 17:20:00|12906.1|12903.6|12906.1|12903.5|12912.2|12905.3|12905.2|12900|202
1746465900000|2025-05-05 17:25:00|12906|12903.3|12904.7|12902.1|12909.5|12904.1|12903.1|12897.2|231
1746466200000|2025-05-05 17:30:00|12904.8|12902|12906.5|12903.7|12909.9|12904|12904.1|12897.2|171
1746466500000|2025-05-05 17:35:00|12906.8|12903|12909.2|12906.6|12914|12907.2|12905.9|12901.5|256
1746466800000|2025-05-05 17:40:00|12909.3|12906.7|12907.9|12905.5|12912.3|12907.8|12907.3|12900.1|252
1746467100000|2025-05-05 17:45:00|12907.8|12905.4|12907.6|12903.9|12911.3|12906.9|12906.4|12899.8|198
1746467400000|2025-05-05 17:50:00|12907.8|12904.4|12906.6|12903.4|12911.2|12904.5|12906.4|12899.7|127
1746467700000|2025-05-05 17:55:00|12906.9|12903.8|12909|12905.3|12910.9|12906.1|12906.4|12899.7|185
1746468000000|2025-05-05 18:00:00|12908.7|12905.5|12910|12906.3|12915.3|12907.4|12908.6|12901.4|259
1746468300000|2025-05-05 18:05:00|12909.9|12906.2|12908.2|12904.3|12913.2|12906.2|12906.1|12897.6|192
1746468600000|2025-05-05 18:10:00|12908.1|12904.8|12907.5|12904.8|12914.2|12905.9|12906.5|12899.1|218
1746468900000|2025-05-05 18:15:00|12907.8|12905.2|12907.8|12904.8|12913.3|12906.5|12907.1|12898.9|189
1746469200000|2025-05-05 18:20:00|12907.6|12905.2|12908.1|12905.3|12914.2|12906.6|12907.1|12900.2|229
1746469500000|2025-05-05 18:25:00|12908.2|12905.8|12908.2|12905.8|12910|12907.3|12908.2|12905.5|303
1746469800000|2025-05-05 18:30:00|12907.7|12905.3|12908.9|12905.9|12914|12907.3|12907.7|12900.1|225
1746470100000|2025-05-05 18:35:00|12909.1|12906.2|12908.6|12906|12914.3|12906.8|12907.9|12900.2|178
1746470400000|2025-05-05 18:40:00|12909.3|12905.6|12908.2|12904.8|12914.3|12906.6|12907.6|12900.1|158
1746470700000|2025-05-05 18:45:00|12913.1|12899.5|12907.7|12904.2|12913.4|12906|12907.1|12899.2|165
1746471000000|2025-05-05 18:50:00|12907.3|12904.9|12902.3|12899.5|12911.2|12905|12901.7|12895.2|169
1746471300000|2025-05-05 18:55:00|12908.2|12892.7|12902.8|12900.4|12908.3|12900.9|12899.2|12892.5|302
1746471600000|2025-05-05 19:00:00|12903.1|12900.8|12902|12899.7|12904.7|12902.2|12901.9|12899.5|230
1746471900000|2025-05-05 19:05:00|12901.9|12899.5|12899|12895.5|12906.2|12899.7|12898.1|12888.6|142
1746472200000|2025-05-05 19:10:00|12898.9|12895.4|12899.7|12897.3|12900|12897.6|12896.1|12893.4|231
1746472500000|2025-05-05 19:15:00|12899.9|12897.5|12898.5|12896.1|12900|12897.6|12897.8|12895.4|242
1746472800000|2025-05-05 19:20:00|12898.4|12896|12898.6|12896.2|12899.2|12896.8|12897.9|12895.5|316
1746473100000|2025-05-05 19:25:00|12898.8|12896.4|12898.1|12895.7|12905.7|12896.6|12897.6|12889.7|226
1746473400000|2025-05-05 19:30:00|12898.2|12895.8|12899.4|12896.3|12905.7|12897.1|12898.2|12889.4|201
1746473700000|2025-05-05 19:35:00|12899|12896.7|12898.1|12895.7|12899.8|12896.7|12897.5|12895.1|188
1746474000000|2025-05-05 19:40:00|12898.3|12895.9|12900|12897.6|12907.5|12898.4|12898|12889.4|213
1746474300000|2025-05-05 19:45:00|12900.2|12897.8|12900.7|12898.3|12907.5|12899.4|12900|12891.4|179
1746474600000|2025-05-05 19:50:00|12901|12898.8|12901|12898.6|12901.6|12899|12899.1|12896.6|287
1746474900000|2025-05-05 19:55:00|12900.9|12898.5|12902.4|12900|12902.6|12900.2|12898.4|12896|386
1746475200000|2025-05-05 20:00:00|12902.7|12900.3|12895.7|12893.3|12907|12900.3|12895.3|12888.2|181
1746475500000|2025-05-05 20:05:00|12895.5|12892.3|12893.2|12890.8|12898.8|12892.7|12892.9|12885.1|120
1746475800000|2025-05-05 20:10:00|12898.3|12885.6|12900.9|12897.9|12905.7|12898.6|12893.2|12885.6|215
1746476100000|2025-05-05 20:15:00|12901.3|12897.6|12900.9|12898.3|12907.3|12900|12900.9|12893.4|173
1746476400000|2025-05-05 20:20:00|12900.8|12898.4|12903.1|12900.7|12907.5|12901.3|12900.7|12895|174
1746476700000|2025-05-05 20:25:00|12902.7|12900|12903.3|12900.9|12903.5|12900.9|12902.2|12899.4|152
1746477000000|2025-05-05 20:30:00|12903.2|12900.8|12902.2|12899.8|12907.9|12901.1|12902|12895|140
1746477300000|2025-05-05 20:35:00|12902.3|12899.9|12902.2|12899.8|12907.1|12900|12901.9|12895|105
1746477600000|2025-05-05 20:40:00|12903.2|12899.9|12901.7|12899.3|12907.8|12900.2|12901.5|12893.9|87
1746477900000|2025-05-05 20:45:00|12901.8|12899.4|12901.7|12899.3|12907.4|12899.6|12901.7|12894.1|70
1746478200000|2025-05-05 20:50:00|12901.8|12899.4|12904.6|12898.4|12908|12900|12901.8|12893.9|92
1746478500000|2025-05-05 20:55:00|12907.9|12894.4|12900|12884|12909.7|12899.8|12900|12884|107
1746478800000|2025-05-05 21:00:00|12900.2|12884.2|12898.5|12882.5|12901|12885|12898.4|12882.4|5
1746479100000|2025-05-05 21:05:00|12898.7|12882.7|12898.5|12882.5|12898.7|12882.7|12897.9|12881.9|3
1746479400000|2025-05-05 21:10:00|12899.2|12883.2|12899.6|12883.6|12901.7|12885.7|12899|12883|15
1746479700000|2025-05-05 21:15:00|12899.2|12883.2|12901|12885|12902.1|12886.1|12898.4|12882.4|138
1746480000000|2025-05-05 21:20:00|12898.6|12882.6|12900.8|12884.8|12902|12886|12898.5|12882.5|123
1746480300000|2025-05-05 21:25:00|12899.1|12883.1|12900.2|12884.2|12902|12886|12898.6|12882.6|23
1746480600000|2025-05-05 21:30:00|12897.7|12881.7|12903.7|12887.7|12904|12888|12897.7|12881.7|75
1746480900000|2025-05-05 21:35:00|12903.5|12887.5|12904.3|12888.3|12904.8|12888.8|12902.3|12886.3|81
1746481200000|2025-05-05 21:40:00|12904.4|12888.4|12904|12888|12904.6|12888.6|12902.3|12886.3|46
1746481500000|2025-05-05 21:45:00|12903.8|12887.8|12904.2|12888.2|12904.7|12888.7|12902|12886|99
1746481800000|2025-05-05 21:50:00|12904.4|12888.4|12904.5|12888.5|12904.7|12888.7|12904.2|12888.2|27
1746482100000|2025-05-05 21:55:00|12903.5|12887.5|12902.9|12886.9|12904.8|12888.8|12901.7|12885.7|66
1746482400000|2025-05-05 22:00:00|12903.2|12887.2|12912.5|12896.5|12917.2|12901.2|12892.2|12876.2|120
1746482700000|2025-05-05 22:05:00|12912|12896|12911.5|12895.5|12912.5|12896.5|12911.2|12895.2|46
1746483000000|2025-05-05 22:10:00|12911.4|12895.4|12911.4|12895.4|12911.5|12895.5|12910.9|12894.9|49
1746483300000|2025-05-05 22:15:00|12910.9|12894.9|12911.4|12895.4|12911.5|12895.5|12910.8|12894.8|56
1746483600000|2025-05-05 22:20:00|12910.8|12894.8|12911.4|12895.4|12911.6|12895.6|12910.6|12894.6|66
1746483900000|2025-05-05 22:25:00|12911.6|12895.6|12911.2|12895.2|12911.6|12895.6|12911|12895|42
1746484200000|2025-05-05 22:30:00|12911|12895|12911.3|12895.3|12911.6|12895.6|12911|12895|62
1746484500000|2025-05-05 22:35:00|12911.2|12895.2|12911.5|12895.5|12911.7|12895.7|12910.9|12894.9|59
1746484800000|2025-05-05 22:40:00|12911.3|12895.3|12911.4|12895.4|12913.1|12897.1|12910.9|12894.9|59
1746485100000|2025-05-05 22:45:00|12911.1|12895.1|12911.5|12895.5|12911.6|12895.6|12910.9|12894.9|48
1746485400000|2025-05-05 22:50:00|12911.2|12895.2|12911.5|12895.5|12912.2|12896.2|12910.7|12894.7|59
1746485700000|2025-05-05 22:55:00|12911.2|12895.2|12910|12894|12911.7|12895.7|12909.5|12893.5|69
1746486000000|2025-05-05 23:00:00|12909.5|12893.5|12910.6|12894.6|12915.8|12899.8|12906.2|12892.6|132
1746486300000|2025-05-05 23:05:00|12910.3|12894.3|12910.8|12894.8|12911.6|12895.6|12910.3|12894.3|79
1746486600000|2025-05-05 23:10:00|12910.4|12894.4|12910.5|12894.5|12910.9|12894.9|12910|12894|18
1746486900000|2025-05-05 23:15:00|12910.6|12894.6|12910.9|12894.9|12911.2|12895.2|12909.8|12893.8|51
1746487200000|2025-05-05 23:20:00|12911|12895|12911|12895|12911.3|12895.3|12910.5|12894.5|20
1746487500000|2025-05-05 23:25:00|12910.8|12894.8|12911.3|12895.3|12911.5|12895.5|12910.6|12894.6|21
1746487800000|2025-05-05 23:30:00|12911.2|12895.2|12905.1|12894.5|12911.2|12896.4|12904.7|12892.7|72
1746488100000|2025-05-05 23:35:00|12905.2|12894.6|12906.1|12896.7|12906.2|12896.7|12905|12894.4|73
1746488400000|2025-05-05 23:40:00|12906.9|12897.4|12903.2|12898.8|12907.5|12899.4|12902.3|12896.7|113
1746488700000|2025-05-05 23:45:00|12902.6|12899.1|12903.2|12899|12904.6|12899.4|12902.2|12898.1|81
1746489000000|2025-05-05 23:50:00|12903.5|12898.4|12903.4|12898.4|12904.2|12899.1|12903.1|12898.3|96
1746489300000|2025-05-05 23:55:00|12903.7|12898.6|12907.2|12905.6|12907.6|12905.7|12899.5|12897.5|140
1746489600000|2025-05-06 00:00:00|12907.3|12905.7|12908.2|12905.8|12909.8|12907.4|12906.2|12904.4|194
1746489900000|2025-05-06 00:05:00|12908.3|12905.9|12912.7|12911.1|12914.3|12912.4|12907.3|12904.9|207
1746490200000|2025-05-06 00:10:00|12912.6|12911|12919.8|12918.2|12922.6|12920.2|12912.5|12910.9|236
1746490500000|2025-05-06 00:15:00|12919.7|12918.1|12931.9|12930.3|12932.3|12930.5|12919.7|12917.8|321
1746490800000|2025-05-06 00:20:00|12931.8|12930.2|12931.5|12929.1|12933.9|12931.5|12928|12925.6|308
1746491100000|2025-05-06 00:25:00|12931.3|12928.9|12929.9|12928.3|12936.2|12933.8|12928.6|12926.4|269
1746491400000|2025-05-06 00:30:00|12930.2|12928.6|12927.5|12925.9|12930.2|12928.6|12926.2|12923.8|201
1746491700000|2025-05-06 00:35:00|12928.2|12925.8|12934.1|12931.7|12938.1|12936.2|12927.5|12925.8|264
1746492000000|2025-05-06 00:40:00|12934|12931.6|12938|12935.6|12938.4|12936|12932.7|12931.1|260
1746492300000|2025-05-06 00:45:00|12938.1|12935.7|12937.4|12935|12939.3|12937.4|12934.3|12931.9|287
1746492600000|2025-05-06 00:50:00|12937.3|12934.9|12931.9|12930.3|12938.1|12935.7|12929.5|12927.5|263
1746492900000|2025-05-06 00:55:00|12931.8|12930.2|12932.9|12931.3|12935|12933.3|12931.4|12929|249
1746493200000|2025-05-06 01:00:00|12933|12931.4|12950.1|12947.7|12950.6|12948.3|12933|12931.2|561
1746493500000|2025-05-06 01:05:00|12950.2|12947.8|12942.4|12940|12952.2|12949.9|12940.4|12938|404
1746493800000|2025-05-06 01:10:00|12942.5|12940.1|12941.4|12939.8|12944.1|12941.6|12936.2|12933.8|394
1746494100000|2025-05-06 01:15:00|12941.5|12939.9|12960.1|12957.7|12960.1|12958.3|12941.5|12939.7|609
1746494400000|2025-05-06 01:20:00|12959.9|12958.3|12965|12962.6|12973.2|12970.9|12959.5|12957.4|465
1746494700000|2025-05-06 01:25:00|12965.1|12962.7|12958.6|12957|12966|12963.6|12958.6|12956.4|336
1746495000000|2025-05-06 01:30:00|12958.7|12957.1|12957.6|12956|12968.6|12967|12957.5|12955.5|402
1746495300000|2025-05-06 01:35:00|12957.7|12956.1|12953.2|12950.8|12959.2|12957|12953.2|12950.8|355
1746495600000|2025-05-06 01:40:00|12952.6|12951|12951.6|12946.1|12953.1|12951|12945.7|12943.3|399
1746495900000|2025-05-06 01:45:00|12951.1|12946.4|12949.8|12948.2|12952|12949.7|12944|12940.5|389
1746496200000|2025-05-06 01:50:00|12948.6|12947|12948.2|12946.6|12950.1|12948.5|12946.2|12944.6|284
1746496500000|2025-05-06 01:55:00|12948.1|12946.5|12950|12948.4|12954.3|12952.7|12947.6|12945.6|378
1746496800000|2025-05-06 02:00:00|12950.1|12948.5|12947.3|12945.7|12950.2|12948.6|12946.2|12944.6|312
1746497100000|2025-05-06 02:05:00|12947.2|12945.6|12942.2|12940.6|12947.7|12946.1|12938.8|12937.2|336
1746497400000|2025-05-06 02:10:00|12942.3|12940.7|12941.2|12939.6|12943.5|12941.9|12938.6|12937|218
1746497700000|2025-05-06 02:15:00|12941.1|12939.5|12935.2|12933.6|12941.5|12939.9|12934|12931.4|230
1746498000000|2025-05-06 02:20:00|12935.1|12933.5|12934.9|12933.3|12939.3|12937.7|12933.9|12931.7|247
1746498300000|2025-05-06 02:25:00|12935|12933.4|12931.6|12930|12936.3|12934.7|12931.2|12929.6|217
1746498600000|2025-05-06 02:30:00|12931.5|12929.9|12933.2|12931.6|12936.7|12935.1|12931.5|12929.9|277
1746498900000|2025-05-06 02:35:00|12933.1|12931.5|12936.4|12934.8|12939.5|12937.9|12933|12931.4|239
1746499200000|2025-05-06 02:40:00|12936.5|12934.9|12937.6|12936|12938.7|12937.1|12931.4|12929.8|289
1746499500000|2025-05-06 02:45:00|12937.7|12936.1|12933.2|12931.6|12939.1|12937.5|12931.5|12929.9|232
1746499800000|2025-05-06 02:50:00|12933.3|12931.7|12936.4|12934.8|12936.4|12934.8|12931.8|12930.2|146
1746500100000|2025-05-06 02:55:00|12935.8|12934.2|12939.6|12938|12940.9|12939.3|12935.2|12933.6|189
1746500400000|2025-05-06 03:00:00|12939.8|12938.2|12946.3|12944.7|12947.7|12945.3|12937.2|12935.6|231
1746500700000|2025-05-06 03:05:00|12947.5|12945.9|12944|12942.4|12949.4|12947.8|12943|12941.4|214
1746501000000|2025-05-06 03:10:00|12943.6|12942|12946.2|12944.6|12946.5|12944.9|12941.9|12940.3|141
1746501300000|2025-05-06 03:15:00|12946.4|12944.8|12940.3|12938.7|12947|12945.3|12939.9|12938.3|207
1746501600000|2025-05-06 03:20:00|12940.2|12938.6|12940.2|12938.6|12940.8|12939.2|12935.9|12933.7|224
1746501900000|2025-05-06 03:25:00|12939.3|12937.7|12936.6|12934.2|12940|12938.2|12933.7|12932.1|200
1746502200000|2025-05-06 03:30:00|12936.4|12934|12935.5|12933.1|12938.4|12936.7|12932.1|12930.4|281
1746502500000|2025-05-06 03:35:00|12935.4|12933|12937.2|12934.8|12937.5|12935.9|12933.8|12931.9|179
1746502800000|2025-05-06 03:40:00|12937.3|12934.9|12934.4|12932|12938|12935.8|12931.7|12930.1|209
1746503100000|2025-05-06 03:45:00|12934.3|12931.9|12931.8|12930.2|12935.7|12933.7|12931.7|12929.7|171
1746503400000|2025-05-06 03:50:00|12931.7|12930.1|12933.2|12931.6|12934.3|12932.4|12931.7|12929.9|112
1746503700000|2025-05-06 03:55:00|12933.1|12931.5|12933.6|12932|12933.7|12932.1|12931.4|12929.8|100
1746504000000|2025-05-06 04:00:00|12933.7|12932.1|12930.8|12929.2|12934.7|12933.1|12929.3|12927.7|137
1746504300000|2025-05-06 04:05:00|12931|12929.4|12931.5|12929.9|12932|12930|12930|12928.1|118
1746504600000|2025-05-06 04:10:00|12931.9|12929.5|12926.1|12924.5|12932.4|12930|12924.5|12922.9|126
1746504900000|2025-05-06 04:15:00|12926.2|12924.6|12920.9|12919.3|12926.4|12924.8|12917.7|12916.1|204
1746505200000|2025-05-06 04:20:00|12921|12919.4|12922.8|12921.2|12923|12921.4|12920.9|12918.9|121
1746505500000|2025-05-06 04:25:00|12922.9|12921.3|12926.7|12925.1|12927.4|12925.8|12921.2|12919.6|164
1746505800000|2025-05-06 04:30:00|12926.8|12925.2|12926.7|12925.1|12929.8|12928.2|12926.6|12925|116
1746506100000|2025-05-06 04:35:00|12926.6|12925|12923.7|12922.1|12926.7|12925.1|12923.4|12921.8|136
1746506400000|2025-05-06 04:40:00|12923.6|12922|12923.8|12921.4|12924.5|12922.9|12921.6|12920|78
1746506700000|2025-05-06 04:45:00|12923.7|12921.3|12922.6|12921|12923.7|12921.9|12920.4|12918.5|96
1746507000000|2025-05-06 04:50:00|12922.7|12921.1|12923.7|12921.3|12924.9|12922.5|12922.5|12920.4|96
1746507300000|2025-05-06 04:55:00|12923.3|12921.7|12924.3|12922.7|12924.7|12922.8|12922.9|12921.2|138
1746507600000|2025-05-06 05:00:00|12924.4|12922.8|12928.8|12927.2|12928.9|12927.3|12923.9|12922.3|182
1746507900000|2025-05-06 05:05:00|12928.7|12927.1|12930.2|12928.6|12931.1|12929.5|12928.5|12926.9|140
1746508200000|2025-05-06 05:10:00|12930.3|12928.7|12929.3|12927.7|12930.3|12928.7|12928|12926.4|62
1746508500000|2025-05-06 05:15:00|12929.4|12927.8|12932.6|12931|12933.2|12931.6|12929.3|12927.2|76
1746508800000|2025-05-06 05:20:00|12932.5|12930.9|12937.3|12935.7|12937.3|12935.7|12932.3|12930.7|145
1746509100000|2025-05-06 05:25:00|12937.2|12935.6|12938.4|12936.8|12942.1|12940.5|12937.2|12935.6|217
1746509400000|2025-05-06 05:30:00|12938.5|12936.9|12937.3|12935.7|12939.8|12938.2|12936.6|12935|104
1746509700000|2025-05-06 05:35:00|12937.1|12935.5|12937.6|12936|12938.4|12936.8|12937|12935.2|86
1746510000000|2025-05-06 05:40:00|12937.7|12936.1|12939.8|12938.2|12941.2|12939.6|12937.5|12935.6|148
1746510300000|2025-05-06 05:45:00|12939.9|12938.3|12937.9|12936.3|12940.6|12938.6|12936.7|12935.1|99
1746510600000|2025-05-06 05:50:00|12937.8|12936.2|12946|12944.4|12946.3|12944.5|12937.5|12935.9|170
1746510900000|2025-05-06 05:55:00|12945.6|12944|12943.3|12940.9|12946.3|12944.7|12941.4|12939.8|191
1746511200000|2025-05-06 06:00:00|12943.5|12941.1|12948.1|12946.5|12948.8|12947|12943.3|12940.9|284
1746511500000|2025-05-06 06:05:00|12947.9|12946.3|12944.3|12942.7|12949.2|12947.1|12942.4|12940.8|358
1746511800000|2025-05-06 06:10:00|12944.2|12942.6|12947.3|12945.7|12948.5|12946.5|12942.9|12940.2|346
1746512100000|2025-05-06 06:15:00|12947.2|12945.6|12953.4|12951.8|12955.6|12954|12945.5|12943.9|382
1746512400000|2025-05-06 06:20:00|12953.1|12951.5|12950.9|12949.3|12956.5|12954.7|12949.8|12948.2|337
1746512700000|2025-05-06 06:25:00|12951|12949.4|12952.3|12950.7|12954.5|12952.5|12949.7|12948.1|321
1746513000000|2025-05-06 06:30:00|12952.2|12950.6|12956.4|12954.8|12957.9|12955.9|12952|12950.4|274
1746513300000|2025-05-06 06:35:00|12956.3|12954.7|12941.8|12940.2|12956.5|12954.9|12940.4|12938.8|451
1746513600000|2025-05-06 06:40:00|12942.1|12940.5|12937.4|12935.8|12944.2|12942.6|12937.4|12935.5|492
1746513900000|2025-05-06 06:45:00|12937.5|12935.9|12942|12939.6|12942.6|12940.2|12937.5|12935.9|372
1746514200000|2025-05-06 06:50:00|12942.1|12939.7|12944|12942.4|12944|12942.4|12939.4|12937.7|251
1746514500000|2025-05-06 06:55:00|12944.3|12942.7|12942.1|12940.5|12947.9|12945.3|12942|12940.4|363
1746514800000|2025-05-06 07:00:00|12942.3|12940.7|12939.7|12937.3|12942.7|12941.1|12936.3|12934.7|509
1746515100000|2025-05-06 07:05:00|12939.4|12937|12936.6|12934.2|12940|12937.7|12935.5|12933.9|309
1746515400000|2025-05-06 07:10:00|12937.2|12934.8|12938.4|12936.8|12939.8|12938.2|12931.7|12930.1|371
1746515700000|2025-05-06 07:15:00|12938.7|12937.1|12936.2|12934.6|12940.2|12938.3|12935.4|12933.8|419
1746516000000|2025-05-06 07:20:00|12936.3|12934.7|12927.8|12926.2|12937.6|12936|12926.8|12925.2|335
1746516300000|2025-05-06 07:25:00|12927.7|12926.1|12922.7|12921.1|12928.2|12926.6|12918.4|12915.8|516
1746516600000|2025-05-06 07:30:00|12922.6|12921|12922.2|12920.6|12924.5|12922.9|12919.1|12917.5|353
1746516900000|2025-05-06 07:35:00|12922.1|12920.5|12911.9|12910.3|12924.6|12923|12911.2|12909.6|393
1746517200000|2025-05-06 07:40:00|12911.8|12910.2|12909.4|12907|12913.5|12911.9|12907.9|12905.8|388
1746517500000|2025-05-06 07:45:00|12908.8|12906.4|12913|12910.6|12913.1|12910.7|12905.1|12903.4|318
1746517800000|2025-05-06 07:50:00|12912.9|12910.5|12912.9|12911.3|12915.8|12913.6|12912.2|12909.9|344
1746518100000|2025-05-06 07:55:00|12912.8|12911.2|12916.8|12915.2|12918.8|12917.2|12912.8|12911.2|329
1746518400000|2025-05-06 08:00:00|12917.3|12915.7|12915|12913.4|12918.4|12916.8|12910.5|12908.5|337
1746518700000|2025-05-06 08:05:00|12915.2|12913.6|12909.4|12907.8|12920.2|12918.6|12909.3|12907.7|404
1746519000000|2025-05-06 08:10:00|12909.2|12907.6|12904.4|12902.8|12914.4|12912.6|12904.4|12902.8|319
1746519300000|2025-05-06 08:15:00|12904.3|12902.7|12895.1|12893.5|12904.3|12902.7|12894.4|12892.8|438
1746519600000|2025-05-06 08:20:00|12894.9|12893.3|12889.3|12887.7|12896.4|12894.8|12888.3|12886.7|368
1746519900000|2025-05-06 08:25:00|12889.4|12887.8|12893.1|12890.7|12893.2|12891.6|12881.5|12878|325
1746520200000|2025-05-06 08:30:00|12893|12890.6|12903.5|12901.1|12907.8|12905.8|12892.9|12890.6|407
1746520500000|2025-05-06 08:35:00|12903|12901.4|12895.1|12892.7|12906.6|12904.5|12891.3|12889.3|444
1746520800000|2025-05-06 08:40:00|12895.2|12892.8|12898.4|12896|12899.5|12897.1|12894.1|12892|465
1746521100000|2025-05-06 08:45:00|12898.2|12895.8|12899.4|12897|12902.4|12900.6|12897|12894.6|378
1746521400000|2025-05-06 08:50:00|12899.7|12897.3|12903.5|12901.9|12904.9|12903.3|12896.9|12895|351
1746521700000|2025-05-06 08:55:00|12903.7|12902.1|12908.1|12906.5|12910.2|12908.4|12903.5|12901.2|384
1746522000000|2025-05-06 09:00:00|12908.2|12906.6|12905|12902.6|12910.6|12909|12902.7|12900.3|357
1746522300000|2025-05-06 09:05:00|12905.1|12902.7|12900.5|12898.1|12909|12906.9|12900.4|12898|268
1746522600000|2025-05-06 09:10:00|12900.6|12898.2|12907.5|12905.1|12908.5|12906.2|12899.8|12897.4|402
1746522900000|2025-05-06 09:15:00|12907.8|12905.4|12900.9|12899.3|12908.4|12906.5|12900.6|12899|375
1746523200000|2025-05-06 09:20:00|12900.8|12899.2|12906.4|12904.8|12906.4|12904.8|12900.7|12899.1|273
1746523500000|2025-05-06 09:25:00|12906.5|12904.9|12908.9|12907.3|12910.2|12908.6|12906.5|12904.9|283
1746523800000|2025-05-06 09:30:00|12908.7|12907.1|12904.5|12902.9|12909.8|12908.2|12903.2|12901.6|280
1746524100000|2025-05-06 09:35:00|12904.3|12902.7|12907.6|12906|12907.9|12906.3|12903.8|12902.2|209
1746524400000|2025-05-06 09:40:00|12908|12906.4|12906.6|12905|12908.1|12906.5|12903.7|12902.1|217
1746524700000|2025-05-06 09:45:00|12906.5|12904.9|12905.9|12904.3|12906.8|12905.2|12903.5|12901.9|263
1746525000000|2025-05-06 09:50:00|12905.8|12904.2|12915.5|12913.1|12916.1|12914.4|12905.8|12904.2|393
1746525300000|2025-05-06 09:55:00|12915.4|12913|12911.3|12909.7|12916.1|12913.8|12911.2|12909.6|348
1746525600000|2025-05-06 10:00:00|12911.2|12909.6|12907.5|12905.9|12912.5|12910.9|12906.6|12905|261
1746525900000|2025-05-06 10:05:00|12907.9|12906.3|12906.4|12904.8|12909.3|12907.7|12906.1|12904.5|173
1746526200000|2025-05-06 10:10:00|12906.3|12904.7|12904.2|12902.6|12907.7|12906.1|12904.2|12902.6|122
1746526500000|2025-05-06 10:15:00|12904.1|12902.5|12904.2|12902.6|12905.7|12904.1|12904.1|12902.5|94
1746526800000|2025-05-06 10:20:00|12904.3|12902.7|12903.8|12902.2|12905.1|12903.5|12903|12901.4|121
1746527100000|2025-05-06 10:25:00|12903.7|12902.1|12903.5|12901.9|12904.1|12902.3|12903.2|12901.2|48
1746527400000|2025-05-06 10:30:00|12903.6|12902|12902.1|12900.5|12904.4|12902.8|12901|12899.4|112
1746527700000|2025-05-06 10:35:00|12902.2|12900.6|12905.3|12902.9|12906.5|12904.1|12902.2|12900.6|194
1746528000000|2025-05-06 10:40:00|12905.2|12902.8|12903.1|12900.7|12907|12904.6|12902.7|12900.3|214
1746528300000|2025-05-06 10:45:00|12903.3|12900.9|12902.7|12901.1|12904.7|12903.1|12901.3|12899.7|182
1746528600000|2025-05-06 10:50:00|12902.6|12901|12900.4|12898.8|12904.2|12901.9|12900|12898.4|150
1746528900000|2025-05-06 10:55:00|12900.5|12898.9|12898.3|12895|12900.6|12898.9|12897|12894.6|92
1746529200000|2025-05-06 11:00:00|12898|12894.9|12898.5|12896.1|12899.4|12896.3|12897.5|12894.9|84
1746529500000|2025-05-06 11:05:00|12898.6|12896.2|12896.4|12894.8|12898.6|12896.2|12896|12894.1|70
1746529800000|2025-05-06 11:10:00|12896.3|12894.7|12895.8|12893.4|12896.6|12895|12894.9|12892.9|73
1746530100000|2025-05-06 11:15:00|12896|12893.6|12895.4|12893|12896|12893.6|12893.6|12891.7|108
1746530400000|2025-05-06 11:20:00|12895.5|12893.1|12894|12891.6|12896.2|12893.1|12893.5|12891.1|119
1746530700000|2025-05-06 11:25:00|12894.3|12891|12894|12891.6|12895.2|12892.8|12893.6|12890.9|110
1746531000000|2025-05-06 11:30:00|12894.1|12891.7|12891.6|12889.2|12894.7|12892.3|12891.5|12889.1|84
1746531300000|2025-05-06 11:35:00|12891.5|12889.1|12891.5|12889.9|12893.9|12890.3|12890.8|12887.3|51
1746531600000|2025-05-06 11:40:00|12891.4|12889.8|12892|12890.4|12892.7|12891|12891.2|12888.7|98
1746531900000|2025-05-06 11:45:00|12892.1|12890.5|12892.1|12890.5|12892.9|12891.3|12891.4|12889.8|97
1746532200000|2025-05-06 11:50:00|12892.2|12890.6|12891.1|12889.5|12892.5|12890.9|12890.9|12889.3|105
1746532500000|2025-05-06 11:55:00|12891|12889.4|12891.1|12889.5|12891.8|12890.2|12891|12889.4|143
1746532800000|2025-05-06 12:00:00|12891.3|12889.7|12896|12894.4|12896.1|12894.5|12891.1|12889.5|228
1746533100000|2025-05-06 12:05:00|12896.1|12894.5|12891.9|12890.3|12897.8|12896.2|12891.2|12889.6|194
1746533400000|2025-05-06 12:10:00|12892|12890.4|12891.6|12890|12892.9|12891.3|12891.4|12889.8|213
1746533700000|2025-05-06 12:15:00|12891.7|12890.1|12891.6|12890|12892.9|12891.3|12891.4|12889.8|174
1746534000000|2025-05-06 12:20:00|12891.5|12889.9|12890.4|12888.8|12892.3|12890.7|12889.9|12888.3|150
1746534300000|2025-05-06 12:25:00|12890.5|12888.9|12893.7|12889|12893.7|12890.8|12890.2|12888.1|118
1746534600000|2025-05-06 12:30:00|12893.8|12889.2|12889.1|12887.5|12893.8|12890.9|12888.7|12887.1|147
1746534900000|2025-05-06 12:35:00|12889|12887.4|12884.6|12883|12889|12887.4|12884.1|12882.5|99
1746535200000|2025-05-06 12:40:00|12884.5|12882.9|12886|12884.4|12886|12884.4|12883.6|12882|144
1746535500000|2025-05-06 12:45:00|12886.1|12884.5|12885.9|12883.5|12888.2|12886.6|12885.2|12883|195
1746535800000|2025-05-06 12:50:00|12886|12883.6|12884.7|12883.1|12886.4|12884.3|12884.1|12882.3|205
1746536100000|2025-05-06 12:55:00|12884.5|12882.9|12883.1|12881.5|12884.7|12883.1|12882.8|12881.2|151
1746536400000|2025-05-06 13:00:00|12883.2|12881.6|12886.9|12884.5|12888|12886.3|12883.2|12881.6|323
1746536700000|2025-05-06 13:05:00|12886.3|12884.7|12888.9|12887.3|12889.8|12888.2|12886.3|12884.7|216
1746537000000|2025-05-06 13:10:00|12889|12887.4|12886.8|12885.2|12889.9|12888.3|12886.7|12885.1|201
1746537300000|2025-05-06 13:15:00|12886.9|12885.3|12884.6|12882.2|12887.7|12885.8|12883.5|12881.8|215
1746537600000|2025-05-06 13:20:00|12884.5|12882.1|12883.3|12881.7|12884.7|12883.1|12882.8|12881.2|151
1746537900000|2025-05-06 13:25:00|12883.2|12881.6|12882.1|12880.5|12883.4|12881.8|12881.9|12880.3|107
1746538200000|2025-05-06 13:30:00|12882.3|12880.7|12882.3|12880.7|12884.4|12882.6|12882.2|12880.6|184
1746538500000|2025-05-06 13:35:00|12882.2|12880.6|12884.2|12882.6|12884.5|12882.9|12879.3|12876.4|233
1746538800000|2025-05-06 13:40:00|12884.3|12882.7|12882.3|12880.7|12884.5|12882.9|12881.4|12879.8|216
1746539100000|2025-05-06 13:45:00|12882.2|12880.6|12877.4|12875.8|12882.2|12880.6|12876.8|12875.2|186
1746539400000|2025-05-06 13:50:00|12877.5|12875.9|12883.9|12882.3|12883.9|12882.3|12877.4|12875.8|315
1746539700000|2025-05-06 13:55:00|12883.7|12882.1|12885.5|12883.9|12886.2|12884.4|12883.7|12882.1|205
1746540000000|2025-05-06 14:00:00|12885.3|12883.7|12891.5|12889.1|12891.8|12889.4|12884.1|12882.5|263
1746540300000|2025-05-06 14:05:00|12891.6|12889.2|12892|12889.6|12892.5|12890.6|12889.4|12887|208
1746540600000|2025-05-06 14:10:00|12892.1|12889.7|12887.8|12886.2|12892.3|12890|12887.8|12885.7|202
1746540900000|2025-05-06 14:15:00|12888.4|12886|12889.4|12887|12889.4|12887.5|12883|12881.4|330
1746541200000|2025-05-06 14:20:00|12889.7|12888.1|12892.9|12891.3|12894|12892.4|12888.3|12886.7|266
1746541500000|2025-05-06 14:25:00|12893.1|12891.5|12891.4|12889|12895.3|12893.7|12890.4|12888.8|249
1746541800000|2025-05-06 14:30:00|12891.3|12888.9|12883.9|12881.5|12891.5|12889.4|12883.7|12881.3|203
1746542100000|2025-05-06 14:35:00|12884|12881.6|12882.6|12880.2|12885.9|12883.5|12880.6|12878.7|212
1746542400000|2025-05-06 14:40:00|12882.5|12880.1|12889.5|12887.1|12889.7|12888.1|12882.2|12879.4|246
1746542700000|2025-05-06 14:45:00|12889.6|12887.2|12887.9|12886.3|12891|12889.4|12887.5|12885.9|281
1746543000000|2025-05-06 14:50:00|12888|12886.4|12894.2|12892.6|12894.3|12892.7|12887.8|12886.2|254
1746543300000|2025-05-06 14:55:00|12894.1|12892.5|12894.1|12892.5|12895|12893.4|12891.7|12890.1|296
1746543600000|2025-05-06 15:00:00|12894.7|12892.3|12894|12892.4|12895.1|12893.5|12892.5|12890.9|269
1746543900000|2025-05-06 15:05:00|12893.9|12892.3|12894.5|12892.9|12896.9|12895.3|12893.6|12892|172
1746544200000|2025-05-06 15:10:00|12894.4|12892.8|12889.3|12887.7|12894.6|12893|12889.3|12887.7|237
1746544500000|2025-05-06 15:15:00|12889.4|12887.8|12888.9|12887.3|12889.4|12887.8|12886.9|12885.3|260
1746544800000|2025-05-06 15:20:00|12889|12887.4|12883.8|12882.2|12889.2|12887.6|12883.4|12881.5|255
1746545100000|2025-05-06 15:25:00|12883.7|12882.1|12886.3|12882.3|12886.5|12883.9|12883.5|12881.5|211
1746545400000|2025-05-06 15:30:00|12886.4|12883.1|12889.4|12887.8|12889.5|12887.9|12884|12881.3|289
1746545700000|2025-05-06 15:35:00|12889.2|12887.6|12889.8|12888.2|12890.1|12888.5|12887.2|12885.6|206
1746546000000|2025-05-06 15:40:00|12889.7|12888.1|12889.8|12888.2|12890.9|12889.3|12888.3|12886.7|204
1746546300000|2025-05-06 15:45:00|12889.6|12888|12891.1|12889.5|12892.3|12890.7|12889.6|12888|176
1746546600000|2025-05-06 15:50:00|12890.9|12889.3|12889.9|12888.3|12891.3|12889.7|12889.1|12887.5|126
1746546900000|2025-05-06 15:55:00|12889.8|12888.2|12886.6|12884.2|12889.9|12888.3|12886.6|12883.5|227
1746547200000|2025-05-06 16:00:00|12885.9|12883.5|12890.2|12886.7|12890.2|12886.9|12885.8|12883.4|195
1746547500000|2025-05-06 16:05:00|12890.1|12886.6|12892.7|12891.1|12894.1|12891.7|12890.1|12886.5|190
1746547800000|2025-05-06 16:10:00|12892.8|12891.2|12893.6|12892|12894.1|12892.1|12892.1|12890.4|212
1746548100000|2025-05-06 16:15:00|12893.4|12891.8|12887.8|12886.2|12894|12892.4|12887.4|12885.8|380
1746548400000|2025-05-06 16:20:00|12888|12886.4|12890.1|12888.5|12890.5|12888.9|12886.8|12885.2|323
1746548700000|2025-05-06 16:25:00|12890|12888.4|12883.5|12881.9|12890.1|12888.5|12883.2|12881.6|285
1746549000000|2025-05-06 16:30:00|12883.3|12881.7|12882|12880.4|12884.9|12883.2|12881.7|12880.1|193
1746549300000|2025-05-06 16:35:00|12882.3|12880.7|12882.5|12880.9|12885.1|12882.9|12881.1|12878.8|265
1746549600000|2025-05-06 16:40:00|12883|12880.6|12883.3|12881.7|12884.3|12882.4|12881.9|12878.6|200
1746549900000|2025-05-06 16:45:00|12883.2|12881.6|12888.6|12886.2|12888.9|12887.2|12883.2|12881.6|179
1746550200000|2025-05-06 16:50:00|12888.5|12886.1|12885.4|12883|12888.6|12886.7|12884.7|12882.8|167
1746550500000|2025-05-06 16:55:00|12885.3|12882.9|12888.5|12886.9|12889.3|12887.7|12884.6|12882.2|210
1746550800000|2025-05-06 17:00:00|12888.4|12886.8|12885.4|12883.8|12889.1|12887|12885|12883.2|194
1746551100000|2025-05-06 17:05:00|12885.3|12883.7|12880.2|12877.8|12885.5|12883.9|12879.3|12877.5|373
1746551400000|2025-05-06 17:10:00|12880.3|12877.9|12879.7|12877.3|12880.9|12878.5|12878.8|12876.7|235
1746551700000|2025-05-06 17:15:00|12879.8|12877.4|12878|12876.4|12880.3|12877.9|12877.3|12875.6|155
1746552000000|2025-05-06 17:20:00|12877.9|12876.3|12878.3|12875.9|12879.3|12877.1|12877.2|12875.6|138
1746552300000|2025-05-06 17:25:00|12878|12875.6|12878.6|12876.2|12879.2|12877.6|12877.7|12875.5|98
1746552600000|2025-05-06 17:30:00|12878.5|12876.1|12879.2|12876.8|12879.8|12878.2|12877.6|12875.8|190
1746552900000|2025-05-06 17:35:00|12879|12876.6|12881.5|12879.1|12882|12880|12878.7|12876.6|170
1746553200000|2025-05-06 17:40:00|12881.6|12879.2|12882.2|12879.8|12883.3|12880.9|12880.6|12878.3|196
1746553500000|2025-05-06 17:45:00|12882.3|12879.9|12882.4|12880|12883.1|12880.7|12881.9|12879.5|111
1746553800000|2025-05-06 17:50:00|12882.6|12880.2|12883.1|12880.7|12883.2|12880.8|12882|12879.6|65
1746554100000|2025-05-06 17:55:00|12882.9|12880.5|12881.2|12878.8|12883.1|12880.7|12880.4|12877.5|137
1746554400000|2025-05-06 18:00:00|12881.5|12879.1|12883.8|12881.4|12884.1|12882.2|12880.8|12878.6|275
1746554700000|2025-05-06 18:05:00|12883.7|12881.3|12883.7|12881.3|12884.9|12882.4|12882.8|12880.6|100
1746555000000|2025-05-06 18:10:00|12883.8|12881.4|12882.5|12880.1|12884.8|12882.4|12881.3|12879.1|175
1746555300000|2025-05-06 18:15:00|12882.2|12879.8|12883.9|12881.5|12884|12881.6|12881.3|12878.9|166
1746555600000|2025-05-06 18:20:00|12883.7|12881.3|12882.1|12879.7|12883.9|12881.5|12881.4|12879|170
1746555900000|2025-05-06 18:25:00|12881.8|12879.4|12879.9|12877.5|12882.7|12880.3|12879.2|12877.2|164
1746556200000|2025-05-06 18:30:00|12879.8|12877.4|12876.9|12874.5|12879.8|12877.6|12876.3|12874.3|162
1746556500000|2025-05-06 18:35:00|12876.8|12874.4|12877|12875.4|12877.7|12875.8|12876.2|12874.1|182
1746556800000|2025-05-06 18:40:00|12877.1|12875.5|12876.5|12874.9|12877.6|12875.5|12876.1|12873.8|115
1746557100000|2025-05-06 18:45:00|12876.4|12874.8|12877.8|12875.4|12878.7|12876.7|12876.3|12874.7|160
1746557400000|2025-05-06 18:50:00|12877.4|12875.8|12876.7|12875.1|12878.6|12876.4|12876.4|12873.7|60
1746557700000|2025-05-06 18:55:00|12876.8|12875.2|12875.8|12873.4|12877.1|12875.3|12875.5|12873.1|104
1746558000000|2025-05-06 19:00:00|12875.9|12873.5|12876.8|12873.8|12876.8|12873.9|12874.7|12872.9|56
1746558300000|2025-05-06 19:05:00|12879|12871.2|12878.5|12876.1|12879.9|12876.4|12876.8|12871.1|84
1746558600000|2025-05-06 19:10:00|12878.7|12876.3|12876.6|12874.2|12879.1|12876.7|12875.9|12873.8|110
1746558900000|2025-05-06 19:15:00|12876.5|12874.1|12875.7|12874.1|12877.6|12874.4|12875.4|12873.4|86
1746559200000|2025-05-06 19:20:00|12875.5|12873.9|12875.7|12873.3|12876.6|12874.2|12875.1|12872.7|74
1746559500000|2025-05-06 19:25:00|12875.9|12873.5|12877.1|12869.3|12877.1|12874|12873.8|12869.3|68
1746559800000|2025-05-06 19:30:00|12874.7|12872.3|12876.6|12872.4|12877.4|12873.9|12874.1|12869.4|53
1746560100000|2025-05-06 19:35:00|12879|12870.9|12874.9|12872.5|12879|12874|12874|12869.7|51
1746560400000|2025-05-06 19:40:00|12875.6|12872.4|12873.2|12871.6|12876.3|12872.6|12873.1|12868.4|36
1746560700000|2025-05-06 19:45:00|12873.1|12871.5|12873.2|12871.6|12876.3|12871.7|12873|12868.2|31
1746561000000|2025-05-06 19:50:00|12873.3|12871.7|12873.7|12872.1|12874.6|12872.5|12873.2|12871.4|92
1746561300000|2025-05-06 19:55:00|12873.8|12872.2|12875.6|12873.2|12875.8|12874|12873.7|12871.1|180
1746561600000|2025-05-06 20:00:00|12875.7|12873.3|12874.6|12871.4|12875.8|12873.9|12874|12871.2|90
1746561900000|2025-05-06 20:05:00|12874|12871.6|12873.9|12871.5|12876.5|12871.6|12873.8|12868.7|86
1746562200000|2025-05-06 20:10:00|12873.8|12871.4|12874.9|12870.9|12874.9|12871.7|12873.8|12870.7|47
1746562500000|2025-05-06 20:15:00|12874.8|12871.1|12874.6|12871.4|12876.7|12871.7|12874|12868.7|57
1746562800000|2025-05-06 20:20:00|12874.4|12871.2|12875|12871|12877|12871.7|12874.1|12868.7|47
1746563100000|2025-05-06 20:25:00|12874.7|12871.3|12875.9|12872.5|12879.1|12872.7|12874.6|12869|49
1746563400000|2025-05-06 20:30:00|12876|12872.4|12881.2|12878.8|12881.4|12879|12876|12872.4|117
1746563700000|2025-05-06 20:35:00|12881.3|12878.9|12876.6|12874.2|12882.8|12879.3|12876.5|12872.6|123
1746564000000|2025-05-06 20:40:00|12875.9|12873.5|12877.7|12872.2|12880|12874.2|12875.7|12870.2|37
1746564300000|2025-05-06 20:45:00|12879.3|12870.7|12876.8|12872.8|12879.7|12873.7|12875.9|12870.1|25
1746564600000|2025-05-06 20:50:00|12876.9|12872.7|12876.9|12874.5|12881|12874.5|12875.9|12869.9|34
1746564900000|2025-05-06 20:55:00|12877|12873.7|12891.5|12875.5|12891.6|12875.8|12877|12872.8|64
1746565200000|2025-05-06 21:00:00|12891.1|12875.1|12891.1|12875.1|12891.1|12875.1|12891.1|12875.1|1
1746565500000|2025-05-06 21:05:00|12891.2|12875.2|12891.2|12875.2|12891.2|12875.2|12891.2|12875.2|1
1746566100000|2025-05-06 21:15:00|12891.1|12875.1|12891.1|12875.1|12891.1|12875.1|12891.1|12875.1|1
1746566400000|2025-05-06 21:20:00|12891.5|12875.5|12891.7|12875.7|12891.9|12875.9|12890.6|12874.6|39
1746566700000|2025-05-06 21:25:00|12891.8|12875.8|12890.9|12874.9|12891.8|12875.8|12890.4|12874.4|70
1746567000000|2025-05-06 21:30:00|12891.1|12875.1|12889.4|12873.4|12891.1|12875.1|12889.2|12873.2|49
1746567300000|2025-05-06 21:35:00|12889.7|12873.7|12889.9|12873.9|12890.8|12874.8|12889.2|12873.2|58
1746567600000|2025-05-06 21:40:00|12889.7|12873.7|12889.1|12873.1|12890.8|12874.8|12889.1|12873.1|29
1746567900000|2025-05-06 21:45:00|12889.4|12873.4|12889.6|12873.6|12889.8|12873.8|12889.4|12873.4|11
1746568200000|2025-05-06 21:50:00|12889.7|12873.7|12890.6|12874.6|12890.6|12874.6|12889.5|12873.5|17
1746568500000|2025-05-06 21:55:00|12891.2|12875.2|12890.6|12874.6|12891.2|12875.2|12890|12874|13
1746568800000|2025-05-06 22:00:00|12890.5|12874.5|12891.1|12875.1|12891.8|12875.8|12888.7|12872.7|87
1746569100000|2025-05-06 22:05:00|12891.2|12875.2|12891.6|12875.6|12895.8|12879.8|12889.1|12873.1|98
1746569400000|2025-05-06 22:10:00|12891.7|12875.7|12891.7|12875.7|12892|12876|12891.5|12875.5|71
1746569700000|2025-05-06 22:15:00|12891.8|12875.8|12893.7|12877.7|12894.7|12878.7|12890.5|12874.5|63
1746570000000|2025-05-06 22:20:00|12894.7|12878.7|12895.6|12892.4|12899.8|12892.4|12891|12875|111
1746570300000|2025-05-06 22:25:00|12901.6|12885.6|12891.6|12885.4|12902.4|12892.4|12891.6|12880.5|112
1746570600000|2025-05-06 22:30:00|12892.6|12886.4|12893.2|12880.8|12900.8|12888.4|12886.6|12877.3|146
1746570900000|2025-05-06 22:35:00|12895|12879|12891.1|12875.1|12895|12882.4|12886.6|12875.1|142
1746571200000|2025-05-06 22:40:00|12891.3|12875.3|12883.6|12879.4|12892|12881.4|12883.6|12873.4|107
1746571500000|2025-05-06 22:45:00|12889|12873|12884.6|12878.4|12892.9|12881.4|12880.6|12870.7|158
1746571800000|2025-05-06 22:50:00|12889.9|12873.9|12892.2|12876.2|12892.5|12881.4|12884.6|12873.6|130
1746572100000|2025-05-06 22:55:00|12892.1|12876.1|12893.5|12877.5|12893.6|12882.4|12885.6|12875.3|94
1746572400000|2025-05-06 23:00:00|12893.4|12877.4|12888.6|12883.4|12895|12886.2|12887.1|12877.4|113
1746572700000|2025-05-06 23:05:00|12889.5|12884.4|12891.8|12886.6|12894.3|12888.3|12888.4|12878.8|77
1746573000000|2025-05-06 23:10:00|12892|12887.1|12888.5|12883.3|12892|12887.8|12887.1|12882|61
1746573300000|2025-05-06 23:15:00|12888.3|12883.1|12890.9|12885.1|12890.9|12885.1|12885.6|12876.2|65
1746573600000|2025-05-06 23:20:00|12890.6|12885.4|12886.6|12883.4|12890.6|12885.8|12886.6|12881.6|36
1746573900000|2025-05-06 23:25:00|12887.1|12884|12881.9|12878.6|12887.9|12884|12881.9|12874.1|81
1746574200000|2025-05-06 23:30:00|12881.6|12878.4|12884.1|12880.4|12888.9|12881.1|12881.6|12876|71
1746574500000|2025-05-06 23:35:00|12883.6|12880.6|12885|12881.8|12889.2|12881.8|12883|12876|57
1746574800000|2025-05-06 23:40:00|12885.3|12882.1|12886.5|12883.3|12891|12884.8|12885.3|12879.1|47
1746575100000|2025-05-06 23:45:00|12886.2|12883|12889.7|12885.8|12890.3|12886.1|12885.2|12879.1|76
1746575400000|2025-05-06 23:50:00|12889.9|12885.9|12890|12886.8|12891|12887.2|12887.6|12883.9|59
1746575700000|2025-05-06 23:55:00|12890.3|12886.6|12891.6|12886.4|12892.6|12888.4|12888.2|12885.4|106
1746576000000|2025-05-07 00:00:00|12891.7|12887.3|12886|12883.6|12895|12891.2|12885.6|12881.8|410
1746576300000|2025-05-07 00:05:00|12886.3|12883.3|12891.6|12889.2|12893|12890.9|12885.5|12882.8|213
1746576600000|2025-05-07 00:10:00|12891.7|12889.3|12888.1|12885.7|12892.6|12890.7|12887.7|12885.7|288
1746576900000|2025-05-07 00:15:00|12887.3|12885.6|12890.4|12888|12890.4|12888.5|12885.6|12884|245
1746577200000|2025-05-07 00:20:00|12890.3|12887.9|12901.9|12899.5|12903.9|12901.5|12889.7|12887.4|426
1746577500000|2025-05-07 00:25:00|12902|12899.6|12899.2|12896.8|12903.3|12900.9|12899.2|12896.8|390
1746577800000|2025-05-07 00:30:00|12898.8|12896.4|12897.7|12896.1|12900.2|12898|12895.8|12893.6|335
1746578100000|2025-05-07 00:35:00|12897.5|12895.9|12893.8|12891.4|12901.4|12899.8|12893|12891.3|234
1746578400000|2025-05-07 00:40:00|12893.9|12891.5|12894.6|12893|12895.4|12893.2|12892.1|12889.8|253
1746578700000|2025-05-07 00:45:00|12894.5|12892.9|12899.8|12898.2|12899.8|12898.2|12893.7|12892.1|277
1746579000000|2025-05-07 00:50:00|12899.7|12898.1|12894.1|12892.5|12902.3|12900.3|12893.9|12892.3|318
1746579300000|2025-05-07 00:55:00|12894.3|12892.7|12892.3|12890.7|12896.6|12895|12890.4|12888.8|371
1746579600000|2025-05-07 01:00:00|12892.4|12890.8|12894.6|12893|12895.5|12893.9|12889.9|12888.3|363
1746579900000|2025-05-07 01:05:00|12894.5|12892.9|12897.1|12894.7|12906.6|12904.4|12894.5|12892.9|464
1746580200000|2025-05-07 01:10:00|12897|12894.6|12886.9|12884.5|12897|12895|12885.5|12883.8|442
1746580500000|2025-05-07 01:15:00|12886.6|12885|12894.7|12892.3|12896.6|12894.4|12886.2|12883.8|439
1746580800000|2025-05-07 01:20:00|12894.8|12892.4|12907|12904.6|12907.1|12905.4|12894.2|12891.8|534
1746581100000|2025-05-07 01:25:00|12906.9|12904.5|12910.4|12908|12915.6|12912.9|12906.9|12904.5|421
1746581400000|2025-05-07 01:30:00|12910.2|12907.8|12915.4|12913|12922.4|12920.8|12909|12906.6|557
1746581700000|2025-05-07 01:35:00|12915.6|12913.2|12912.9|12910.5|12917.2|12914.8|12909.4|12907.8|446
1746582000000|2025-05-07 01:40:00|12912.8|12910.4|12908.5|12906.9|12913.3|12911.5|12908.3|12906.7|317
1746582300000|2025-05-07 01:45:00|12908.6|12907|12911.7|12909.3|12913|12910.9|12908.6|12907|270
1746582600000|2025-05-07 01:50:00|12911.6|12909.2|12911.4|12909|12917.2|12914.8|12910.9|12908.5|319
1746582900000|2025-05-07 01:55:00|12911.2|12908.8|12911.3|12908.9|12912.4|12910.6|12907.4|12905.8|351
1746583200000|2025-05-07 02:00:00|12911.4|12909|12920.9|12918.5|12921|12918.7|12911.4|12909|459
1746583500000|2025-05-07 02:05:00|12921|12918.6|12927.4|12925|12928.1|12926|12919.8|12917.4|363
1746583800000|2025-05-07 02:10:00|12927.3|12924.9|12929.2|12926.8|12929.2|12926.8|12921.4|12919|390
1746584100000|2025-05-07 02:15:00|12929.1|12926.7|12922.5|12920.9|12929.1|12926.7|12921.2|12919.6|338
1746584400000|2025-05-07 02:20:00|12922.6|12921|12917|12915.4|12923.1|12921.5|12914.4|12912.4|320
1746584700000|2025-05-07 02:25:00|12917.1|12915.5|12922.3|12920.7|12923.2|12921.6|12914.7|12912.9|329
1746585000000|2025-05-07 02:30:00|12922.5|12920.9|12924.4|12922.8|12924.7|12923.1|12916.9|12915.3|309
1746585300000|2025-05-07 02:35:00|12924.6|12923|12923.1|12921.5|12925.1|12923.5|12921|12919.4|347
1746585600000|2025-05-07 02:40:00|12923.2|12921.6|12924.5|12922.1|12925.7|12924.1|12923.2|12921|185
1746585900000|2025-05-07 02:45:00|12924.6|12922.2|12928.6|12927|12930.9|12928.5|12924.6|12922.2|281
1746586200000|2025-05-07 02:50:00|12928.7|12927.1|12925.9|12924.3|12929.2|12927.6|12923|12921|190
1746586500000|2025-05-07 02:55:00|12925.8|12924.2|12928.2|12924.7|12929.3|12926|12923.7|12921.7|322
1746586800000|2025-05-07 03:00:00|12928.3|12924.8|12923|12921.4|12930.8|12928.4|12922.8|12921.2|186
1746587100000|2025-05-07 03:05:00|12923.1|12921.5|12924.5|12922.9|12926.1|12924.5|12921.6|12920|208
1746587400000|2025-05-07 03:10:00|12924.4|12922.8|12923.5|12921.9|12925.7|12924.1|12922|12920.4|175
1746587700000|2025-05-07 03:15:00|12923.4|12921.8|12916.7|12915.1|12924.1|12922.5|12916.1|12914.5|222
1746588000000|2025-05-07 03:20:00|12916.6|12915|12920.1|12918.5|12920.7|12918.7|12914.7|12913.1|214
1746588300000|2025-05-07 03:25:00|12920.2|12918.6|12921.7|12918.4|12922.5|12920.7|12919.7|12918.1|106
1746588600000|2025-05-07 03:30:00|12921.2|12918.8|12916.9|12915.3|12922.1|12919.7|12916.6|12915|155
1746588900000|2025-05-07 03:35:00|12917.6|12914.5|12920.5|12918.9|12920.9|12918.9|12916|12913.6|124
1746589200000|2025-05-07 03:40:00|12920.6|12919|12923|12921.4|12923.1|12921.5|12919.9|12918.3|160
1746589500000|2025-05-07 03:45:00|12923.1|12921.5|12917.8|12916.2|12923.6|12921.5|12917.8|12916.1|152
1746589800000|2025-05-07 03:50:00|12917.9|12916.3|12914.3|12912.7|12918.6|12916.6|12912.5|12910.9|163
1746590100000|2025-05-07 03:55:00|12914.2|12912.6|12914.4|12912.8|12915.1|12913.5|12912.8|12911.2|143
1746590400000|2025-05-07 04:00:00|12915.2|12913.6|12914|12912.4|12916.7|12915.1|12913|12911.4|163
1746590700000|2025-05-07 04:05:00|12914.2|12912.6|12912.8|12911.2|12915.2|12913.6|12912.8|12911.2|143
1746591000000|2025-05-07 04:10:00|12912.9|12911.3|12909.8|12908.2|12913.4|12911.5|12908.7|12907.1|146
1746591300000|2025-05-07 04:15:00|12909.9|12908.3|12911.4|12909|12912.9|12910.9|12909.5|12907.9|162
1746591600000|2025-05-07 04:20:00|12911.3|12908.9|12912|12910.4|12913.8|12912.2|12910.9|12908.9|146
1746591900000|2025-05-07 04:25:00|12912.1|12910.5|12914.1|12912.5|12914.3|12912.7|12910.8|12909.2|112
1746592200000|2025-05-07 04:30:00|12914.2|12912.6|12914.3|12912.7|12914.7|12913.1|12912.8|12911.2|117
1746592500000|2025-05-07 04:35:00|12914.4|12912.8|12915.9|12914.3|12916.3|12914.7|12913.9|12912.3|64
1746592800000|2025-05-07 04:40:00|12916.3|12913.9|12919.6|12918|12919.9|12918.3|12916.3|12913.9|115
1746593100000|2025-05-07 04:45:00|12919.5|12917.9|12922.4|12920.8|12923.4|12921.8|12919.5|12917.9|128
1746593400000|2025-05-07 04:50:00|12922.3|12920.7|12919.9|12918.3|12923.6|12922|12919.9|12918.3|135
1746593700000|2025-05-07 04:55:00|12920|12918.4|12921.7|12919.3|12922.6|12921|12919.7|12918.1|149
1746594000000|2025-05-07 05:00:00|12921.8|12919.4|12917.4|12915.8|12923.3|12921.7|12917.2|12915.6|161
1746594300000|2025-05-07 05:05:00|12917.3|12915.7|12914.1|12912.5|12917.5|12915.9|12913.6|12912|213
1746594600000|2025-05-07 05:10:00|12914.2|12912.6|12912.5|12910.9|12915.4|12913.8|12911.6|12910|170
1746594900000|2025-05-07 05:15:00|12912.7|12911.1|12911.2|12909.6|12912.7|12911.1|12910.8|12909.2|68
1746595200000|2025-05-07 05:20:00|12911.1|12909.5|12912.5|12910.9|12912.5|12910.9|12909.5|12907.9|124
1746595500000|2025-05-07 05:25:00|12912.4|12910.8|12910.7|12909.1|12912.4|12910.8|12910.6|12909|92
1746595800000|2025-05-07 05:30:00|12910.8|12909.2|12912.1|12910.5|12912.3|12910.7|12908.3|12906.7|169
1746596100000|2025-05-07 05:35:00|12912.2|12910.6|12910.5|12908.9|12913.1|12911.5|12910.4|12908.8|114
1746596400000|2025-05-07 05:40:00|12910.6|12909|12908.7|12907.1|12910.7|12909|12908.2|12906.2|91
1746596700000|2025-05-07 05:45:00|12908.6|12907|12910.6|12908.2|12910.8|12909|12906.9|12905.3|81
1746597000000|2025-05-07 05:50:00|12909.9|12908.3|12906.7|12903.6|12910|12908.4|12905.6|12903.3|227
1746597300000|2025-05-07 05:55:00|12906.5|12903.4|12903.6|12902|12906.5|12903.7|12903.1|12901.1|116
1746597600000|2025-05-07 06:00:00|12903.7|12902.1|12905|12903.4|12905.2|12903.6|12902|12900.2|157
1746597900000|2025-05-07 06:05:00|12904.9|12903.3|12911.7|12910.1|12912|12910.4|12904.8|12903.2|230
1746598200000|2025-05-07 06:10:00|12911.9|12910.3|12908.4|12906.8|12912.2|12910.6|12905.6|12904|256
1746598500000|2025-05-07 06:15:00|12908.2|12906.6|12908.8|12907.2|12912.8|12911.2|12907.8|12906.2|278
1746598800000|2025-05-07 06:20:00|12908.9|12907.3|12909.9|12908.3|12910.8|12909.2|12905.1|12903.5|241
1746599100000|2025-05-07 06:25:00|12909.8|12908.2|12909|12907.4|12912|12910.4|12908.2|12906.6|293
1746599400000|2025-05-07 06:30:00|12909.6|12908|12910.7|12909.1|12911.2|12909.6|12908.5|12906.9|225
1746599700000|2025-05-07 06:35:00|12910.8|12909.2|12906|12904.4|12910.9|12909.3|12905|12902.9|232
1746600000000|2025-05-07 06:40:00|12906.1|12904.5|12904.3|12902.7|12906.1|12904.5|12900.1|12898.5|247
1746600300000|2025-05-07 06:45:00|12904.5|12902.9|12906.8|12905.2|12908|12906.3|12903.9|12902.3|207
1746600600000|2025-05-07 06:50:00|12906.7|12905.1|12902.5|12900.9|12906.9|12905.3|12901.6|12900|193
1746600900000|2025-05-07 06:55:00|12902.6|12901|12902|12900.4|12903.7|12902.1|12900.5|12898.9|226
1746601200000|2025-05-07 07:00:00|12902.1|12900.5|12914.3|12912.7|12914.5|12912.9|12902.1|12900.5|357
1746601500000|2025-05-07 07:05:00|12914.4|12912.8|12907.6|12906|12915.3|12913.7|12906.9|12905.3|362
1746601800000|2025-05-07 07:10:00|12907.7|12906.1|12907.3|12905.7|12908.2|12906.6|12906.2|12904.6|227
1746602100000|2025-05-07 07:15:00|12907.7|12906.1|12908.7|12907.1|12913.1|12911.5|12906.5|12904.9|281
1746602400000|2025-05-07 07:20:00|12908.9|12907.3|12909.8|12908.2|12910.9|12909.3|12907.1|12905.5|259
1746602700000|2025-05-07 07:25:00|12909.7|12908.1|12914.8|12913.2|12915.5|12913.9|12909.7|12908.1|300
1746603000000|2025-05-07 07:30:00|12914.7|12913.1|12914.9|12912.5|12915.6|12913.2|12912.5|12910.9|205
1746603300000|2025-05-07 07:35:00|12915.1|12912.7|12916.9|12915.3|12917.2|12915.6|12911.3|12909.7|243
1746603600000|2025-05-07 07:40:00|12916.8|12915.2|12911.4|12909.8|12916.8|12915.2|12909.6|12908|251
1746603900000|2025-05-07 07:45:00|12911.3|12909.7|12912|12910.4|12912.5|12910.9|12908.3|12906.7|257
1746604200000|2025-05-07 07:50:00|12911.9|12910.3|12910|12908.4|12912.5|12910.9|12908.6|12907|223
1746604500000|2025-05-07 07:55:00|12910.3|12908.7|12905.5|12903.9|12911.7|12910.1|12904.9|12903.3|334
1746604800000|2025-05-07 08:00:00|12905.4|12903.8|12914.6|12913|12915.4|12913.6|12903.8|12902.2|441
1746605100000|2025-05-07 08:05:00|12914.5|12912.9|12912.7|12911.1|12914.6|12913|12911.4|12909.8|267
1746605400000|2025-05-07 08:10:00|12912.6|12911|12906.7|12904.3|12913.9|12912.3|12905.8|12903.4|245
1746605700000|2025-05-07 08:15:00|12906.5|12904.1|12907|12905.4|12910.3|12908.7|12905.7|12904|267
1746606000000|2025-05-07 08:20:00|12907.1|12905.5|12904.9|12903.3|12910.5|12908.9|12904.7|12903.1|256
1746606300000|2025-05-07 08:25:00|12905|12903.4|12907.4|12904.3|12907.7|12906.1|12904.4|12902.8|182
1746606600000|2025-05-07 08:30:00|12907.3|12904.2|12908.7|12907.1|12911.9|12910.3|12906.6|12904|245
1746606900000|2025-05-07 08:35:00|12908.6|12907|12906.5|12904.1|12908.8|12907.1|12905.6|12903.2|256
1746607200000|2025-05-07 08:40:00|12906.3|12903.9|12909.3|12906.9|12909.6|12906.9|12906.1|12903.7|240
1746607500000|2025-05-07 08:45:00|12909.8|12906.7|12911.1|12908.7|12912.3|12909.9|12908.3|12905.7|201
1746607800000|2025-05-07 08:50:00|12911|12908.6|12910.3|12907.2|12911.2|12908.6|12908.5|12906.1|207
1746608100000|2025-05-07 08:55:00|12910.1|12907.1|12914.9|12912.5|12915.6|12912.7|12909.6|12906.9|256
1746608400000|2025-05-07 09:00:00|12915.1|12912.7|12915.9|12914.3|12916.7|12915.1|12914.3|12911.9|235
1746608700000|2025-05-07 09:05:00|12916.2|12914.6|12923|12921.4|12923.2|12921.6|12914.7|12913.1|231
1746609000000|2025-05-07 09:10:00|12922.9|12921.3|12920.4|12918.8|12923.7|12922.1|12919.5|12917.9|203
1746609300000|2025-05-07 09:15:00|12920.5|12918.9|12921.7|12920.1|12923.5|12921.9|12920.1|12918.5|228
1746609600000|2025-05-07 09:20:00|12921.6|12920|12923|12921.4|12923.9|12922.3|12920.5|12918.9|248
1746609900000|2025-05-07 09:25:00|12923.1|12921.5|12914.1|12912.5|12923.7|12922.1|12914.1|12912.5|227
1746610200000|2025-05-07 09:30:00|12914|12912.4|12914|12912.4|12916.2|12914.6|12912.5|12910.9|201
1746610500000|2025-05-07 09:35:00|12914.3|12912.7|12914|12912.4|12916|12914.4|12913|12911.4|190
1746610800000|2025-05-07 09:40:00|12914.1|12912.5|12913.3|12911.7|12915.3|12913.7|12912.5|12910.9|181
1746611100000|2025-05-07 09:45:00|12913.2|12911.6|12914.6|12913|12915.7|12914.1|12913.1|12911.5|137
1746611400000|2025-05-07 09:50:00|12914.7|12913.1|12918.8|12917.2|12919.8|12918.2|12914|12912.4|175
1746611700000|2025-05-07 09:55:00|12918.9|12917.3|12914.4|12912.8|12919.8|12918.2|12913.6|12912|251
1746612000000|2025-05-07 10:00:00|12914.3|12912.7|12910.8|12909.2|12914.4|12912.8|12910.8|12909.2|181
1746612300000|2025-05-07 10:05:00|12910.9|12909.3|12909.7|12908.1|12912.3|12910.7|12908.8|12907.2|158
1746612600000|2025-05-07 10:10:00|12909.8|12908.2|12909.6|12908|12911.5|12909.9|12908.8|12907.2|202
1746612900000|2025-05-07 10:15:00|12909.8|12908.2|12908.9|12907.3|12909.8|12908.2|12906.7|12905.1|209
1746613200000|2025-05-07 10:20:00|12909|12907.4|12910.3|12908.7|12910.4|12908.8|12908.1|12906.5|113
1746613500000|2025-05-07 10:25:00|12910.2|12908.6|12913.6|12912|12914.2|12912.6|12910.2|12908.6|124
1746613800000|2025-05-07 10:30:00|12913.4|12911.8|12913.9|12912.3|12915.7|12914.1|12911.6|12910|153
1746614100000|2025-05-07 10:35:00|12914|12912.4|12911.8|12910.2|12915.4|12913.8|12910.9|12909.3|153
1746614400000|2025-05-07 10:40:00|12911.9|12910.3|12910.3|12908.7|12912.8|12911.2|12910.1|12908.5|150
1746614700000|2025-05-07 10:45:00|12910.4|12908.8|12911.3|12909.7|12911.4|12909.8|12909.3|12907.7|149
1746615000000|2025-05-07 10:50:00|12911.2|12909.6|12911.4|12909.8|12912.3|12910.7|12910.4|12908.8|148
1746615300000|2025-05-07 10:55:00|12911.5|12909.9|12909.5|12907.1|12912.3|12910.7|12908.5|12906.5|159
1746615600000|2025-05-07 11:00:00|12909.4|12907|12908.8|12907.2|12911.1|12908.9|12908.8|12906.2|143
1746615900000|2025-05-07 11:05:00|12908.9|12907.3|12907.8|12906.2|12909.5|12907.3|12906.5|12904.9|90
1746616200000|2025-05-07 11:10:00|12908|12906.4|12909|12907.4|12909.1|12907.5|12907.7|12906.1|94
1746616500000|2025-05-07 11:15:00|12909.2|12907.6|12909.7|12908.1|12910.5|12908.9|12907.7|12906.1|121
1746616800000|2025-05-07 11:20:00|12909.8|12908.2|12907.6|12906|12910|12908.4|12906.6|12905|148
1746617100000|2025-05-07 11:25:00|12907.7|12906.1|12908.3|12906.7|12909.1|12907.5|12907|12905.4|108
1746617400000|2025-05-07 11:30:00|12908.2|12906.6|12912.8|12910.4|12912.8|12910.4|12907.9|12906.3|174
1746617700000|2025-05-07 11:35:00|12912.7|12910.3|12911.9|12910.3|12913|12910.9|12910.8|12909.2|97
1746618000000|2025-05-07 11:40:00|12912|12910.4|12910.5|12908.9|12912.4|12910.8|12908.7|12907.1|175
1746618300000|2025-05-07 11:45:00|12910.6|12909|12913.1|12911.5|12913.9|12912.3|12909.8|12908.2|102
1746618600000|2025-05-07 11:50:00|12913|12911.4|12912.3|12910.7|12914.4|12912.8|12910.8|12909.2|171
1746618900000|2025-05-07 11:55:00|12912.2|12910.6|12914.6|12913|12915.4|12913.8|12910.8|12909.2|241
1746619200000|2025-05-07 12:00:00|12914.7|12913.1|12914.9|12913.3|12916.8|12915.2|12914.1|12912.5|202
1746619500000|2025-05-07 12:05:00|12915|12913.4|12916.8|12915.2|12917.3|12915.7|12914.6|12913|152
1746619800000|2025-05-07 12:10:00|12916.7|12915.1|12915.4|12913.8|12917.7|12916.1|12913.8|12912.2|185
1746620100000|2025-05-07 12:15:00|12915.3|12913.7|12913.6|12912|12915.8|12914.2|12913.4|12911.8|138
1746620400000|2025-05-07 12:20:00|12913.7|12912.1|12916|12914.4|12916.8|12915.2|12912.3|12910.7|142
1746620700000|2025-05-07 12:25:00|12915.8|12914.2|12913.9|12912.3|12917.8|12915.5|12913.3|12911.7|202
1746621000000|2025-05-07 12:30:00|12913.8|12912.2|12915.9|12914.3|12916.8|12915.2|12913.3|12911.7|178
1746621300000|2025-05-07 12:35:00|12915.8|12914.2|12915.9|12914.3|12916.3|12914.7|12913.8|12912.2|182
1746621600000|2025-05-07 12:40:00|12915.8|12914.2|12914.4|12912.8|12916.9|12915.3|12914.3|12912.7|161
1746621900000|2025-05-07 12:45:00|12914.2|12912.6|12913.9|12912.3|12915.1|12913.5|12912.8|12911.2|143
1746622200000|2025-05-07 12:50:00|12914|12912.4|12914.1|12912.5|12915.2|12913.6|12913.3|12911.7|145
1746622500000|2025-05-07 12:55:00|12914.2|12912.6|12920.1|12918.5|12920.1|12918.5|12914.2|12912.6|197
1746622800000|2025-05-07 13:00:00|12920|12918.4|12921.7|12920.1|12922.2|12920.6|12919.1|12917.5|214
1746623100000|2025-05-07 13:05:00|12921.6|12920|12920.4|12918.8|12923.2|12921.6|12919.1|12917.5|196
1746623400000|2025-05-07 13:10:00|12920.2|12918.6|12925.3|12923.7|12925.5|12923.9|12919.7|12918.1|197
1746623700000|2025-05-07 13:15:00|12925.2|12923.6|12922.1|12920.5|12925.8|12924.2|12921.7|12920.1|197
1746624000000|2025-05-07 13:20:00|12922.2|12920.6|12919.3|12917.7|12923|12921.4|12918.5|12916.9|167
1746624300000|2025-05-07 13:25:00|12919.4|12917.8|12920.3|12918.7|12921.1|12919.5|12918.6|12917|169
1746624600000|2025-05-07 13:30:00|12920.4|12918.8|12920.9|12919.3|12921.3|12919.7|12920.1|12918.5|181
1746624900000|2025-05-07 13:35:00|12921|12919.4|12922.8|12921.2|12923.1|12921.5|12920.9|12919.3|178
1746625200000|2025-05-07 13:40:00|12922.9|12921.3|12917.9|12916.3|12923.6|12922|12917.8|12916.2|222
1746625500000|2025-05-07 13:45:00|12917.7|12916.1|12912|12910.4|12918.1|12916.5|12911.7|12910.1|247
1746625800000|2025-05-07 13:50:00|12911.9|12910.3|12910.9|12909.3|12911.9|12910.3|12910.3|12908.7|172
1746626100000|2025-05-07 13:55:00|12910.8|12909.2|12910.7|12909.1|12911.9|12910.3|12908.9|12907.3|241
1746626400000|2025-05-07 14:00:00|12910.8|12909.2|12909.6|12908|12910.8|12909.2|12906.5|12904.9|223
1746626700000|2025-05-07 14:05:00|12909.7|12908.1|12913.6|12911.2|12913.9|12911.9|12909.5|12907.9|216
1746627000000|2025-05-07 14:10:00|12913.7|12911.3|12913.1|12911.5|12914.4|12912.8|12912.5|12910.9|179
1746627300000|2025-05-07 14:15:00|12913|12911.4|12912.8|12910.4|12915|12912.6|12911.4|12909|183
1746627600000|2025-05-07 14:20:00|12913|12910.6|12912.1|12909.7|12915.4|12913|12912|12909.6|174
1746627900000|2025-05-07 14:25:00|12912.2|12909.8|12909.9|12908.3|12912.7|12911.1|12909.2|12907.6|145
1746628200000|2025-05-07 14:30:00|12909.8|12908.2|12907.6|12906|12909.9|12908.3|12907.2|12905.6|162
1746628500000|2025-05-07 14:35:00|12907.7|12906.1|12910.4|12908.8|12910.5|12908.9|12907.7|12906.1|148
1746628800000|2025-05-07 14:40:00|12910.2|12908.6|12908.2|12906.6|12910.5|12908.9|12907.8|12906.2|94
1746629100000|2025-05-07 14:45:00|12908|12906.4|12907.3|12905.7|12910.8|12909.2|12906.8|12905.2|192
1746629400000|2025-05-07 14:50:00|12907.2|12905.6|12905.6|12904|12908.6|12907|12905.4|12903.8|160
1746629700000|2025-05-07 14:55:00|12905.7|12904.1|12906.3|12904.7|12907|12904.9|12904.1|12902.3|152
1746630000000|2025-05-07 15:00:00|12906.1|12904.5|12911.2|12908.8|12912.8|12910.4|12905.4|12903.8|220
1746630300000|2025-05-07 15:05:00|12911.3|12908.9|12910.5|12908.9|12912.2|12910.5|12910.1|12908.5|190
1746630600000|2025-05-07 15:10:00|12910.4|12908.8|12909.3|12907.7|12910.4|12908.8|12907.7|12906.1|199
1746630900000|2025-05-07 15:15:00|12909.4|12907.8|12912.4|12910.8|12913.3|12911.7|12909.3|12907.7|194
1746631200000|2025-05-07 15:20:00|12912.3|12910.7|12914.7|12913.1|12917.2|12915.3|12912.3|12910.7|274
1746631500000|2025-05-07 15:25:00|12914.8|12913.2|12917.7|12916.1|12918|12916.4|12913.4|12911.8|198
1746631800000|2025-05-07 15:30:00|12917.8|12916.2|12917.1|12915.5|12917.9|12916.3|12913.5|12911.9|157
1746632100000|2025-05-07 15:35:00|12917|12915.4|12915.6|12914|12917.6|12916|12915.4|12913.8|125
1746632400000|2025-05-07 15:40:00|12915.7|12914.1|12916.5|12914.9|12917|12915.4|12914.7|12913.1|108
1746632700000|2025-05-07 15:45:00|12916.6|12915|12916.6|12915|12917.1|12915.5|12916.1|12914.5|136
1746633000000|2025-05-07 15:50:00|12916.4|12914.8|12917.4|12915.8|12917.5|12915.9|12916|12914.4|82
1746633300000|2025-05-07 15:55:00|12917.3|12915.7|12917.2|12915.6|12917.6|12915.7|12915.9|12914.3|49
1746633600000|2025-05-07 16:00:00|12917.3|12915.7|12922.8|12920.4|12923|12921.1|12917.2|12915.6|288
1746633900000|2025-05-07 16:05:00|12922.5|12920.9|12924.6|12922.2|12924.9|12922.8|12921.7|12919.7|198
1746634200000|2025-05-07 16:10:00|12924.7|12922.3|12923.5|12921.9|12925.1|12922.9|12923.5|12921.1|106
1746634500000|2025-05-07 16:15:00|12923.3|12921.7|12922.5|12920.9|12924.4|12922.6|12922.1|12920.1|126
1746634800000|2025-05-07 16:20:00|12922.4|12920.8|12922.3|12919.9|12924|12921.8|12921.4|12919.3|94
1746635100000|2025-05-07 16:25:00|12922.4|12920|12922.6|12920.2|12922.8|12920.8|12921|12918.4|119
1746635400000|2025-05-07 16:30:00|12921.9|12920.3|12920.9|12918.5|12922.6|12920.7|12920.4|12918.2|99
1746635700000|2025-05-07 16:35:00|12920.8|12918.4|12918.4|12916|12920.9|12918.8|12917.8|12915.7|124
1746636000000|2025-05-07 16:40:00|12918.5|12916.1|12916.2|12914.6|12919.3|12916.6|12914.5|12912.2|195
1746636300000|2025-05-07 16:45:00|12916.3|12914.7|12916.1|12914.5|12917.5|12915|12915.2|12913.2|137
1746636600000|2025-05-07 16:50:00|12916|12914.4|12914.3|12912.7|12917|12915.1|12914|12912.1|154
1746636900000|2025-05-07 16:55:00|12914.7|12912.3|12914.6|12912.2|12915.5|12913.4|12911.9|12910.1|272
1746637200000|2025-05-07 17:00:00|12914|12912.4|12916.9|12914.5|12917.2|12915.1|12913.7|12911.6|186
1746637500000|2025-05-07 17:05:00|12917|12914.6|12916.5|12914.9|12918|12916|12915.8|12914.1|148
1746637800000|2025-05-07 17:10:00|12917|12914.6|12916.3|12914.7|12917.5|12915.8|12916|12914|171
1746638100000|2025-05-07 17:15:00|12916.2|12914.6|12920|12918.4|12920.3|12918.5|12916|12913.4|142
1746638400000|2025-05-07 17:20:00|12920.2|12918.6|12920|12917.6|12921.9|12919.8|12919.3|12917.4|141
1746638700000|2025-05-07 17:25:00|12919.9|12917.5|12920.2|12918.6|12920.3|12918.6|12918.4|12916.5|122
1746639000000|2025-05-07 17:30:00|12920.1|12918.5|12920.6|12918.2|12922|12920.3|12919.5|12917.7|199
1746639300000|2025-05-07 17:35:00|12920.2|12918.6|12919.1|12916.7|12921.7|12919.3|12917.6|12916|130
1746639600000|2025-05-07 17:40:00|12918.6|12917|12924.4|12920.8|12924.4|12922|12917.6|12915.9|221
1746639900000|2025-05-07 17:45:00|12924.2|12920.6|12924.7|12922.3|12925.2|12922.8|12922.8|12920.4|81
1746640200000|2025-05-07 17:50:00|12924.6|12922.2|12924.1|12921.7|12924.7|12922.3|12918.1|12915.7|261
1746640500000|2025-05-07 17:55:00|12924|12921.6|12925.4|12915.2|12927.6|12921.6|12921.9|12915.2|183
1746640800000|2025-05-07 18:00:00|12924.5|12914.3|12918.1|12915.7|12925.3|12920|12918.1|12914.3|211
1746641100000|2025-05-07 18:05:00|12918.3|12915.9|12917.2|12914.8|12919.6|12917.2|12912.8|12910.4|409
1746641400000|2025-05-07 18:10:00|12917.3|12914.9|12918.7|12916.3|12920|12917.6|12915.5|12913.1|270
1746641700000|2025-05-07 18:15:00|12918.8|12916.4|12922|12919.6|12922.4|12920|12915.8|12913.4|270
1746642000000|2025-05-07 18:20:00|12922.1|12919.7|12917.8|12915.4|12922.1|12919.7|12917.3|12914.9|254
1746642300000|2025-05-07 18:25:00|12917.9|12915.5|12919.3|12915.7|12919.5|12917.8|12916.9|12914.5|196
1746642600000|2025-05-07 18:30:00|12919.2|12915.9|12917.1|12914.7|12922.8|12920.4|12916.9|12914.5|245
1746642900000|2025-05-07 18:35:00|12917.2|12914.8|12914.5|12911.3|12920|12916.8|12908|12903.8|434
1746643200000|2025-05-07 18:40:00|12913.9|12911.5|12924.9|12922.5|12928.4|12924.9|12907.7|12905.3|480
1746643500000|2025-05-07 18:45:00|12924.7|12922.3|12926.7|12924.3|12937.6|12934.9|12924.5|12922.1|508
1746643800000|2025-05-07 18:50:00|12926.9|12924.5|12925|12922.6|12928.7|12926.3|12923.7|12921.3|432
1746644100000|2025-05-07 18:55:00|12925.1|12922.7|12924.2|12921.8|12929.2|12926.8|12923.1|12920.7|482
1746644400000|2025-05-07 19:00:00|12924|12921.6|12934.8|12932.4|12936.3|12933.9|12923.4|12921|561
1746644700000|2025-05-07 19:05:00|12934.9|12932.5|12935.2|12932.8|12937.1|12934.7|12933.2|12930.8|487
1746645000000|2025-05-07 19:10:00|12935.1|12932.7|12945.4|12943|12947.2|12944.8|12935|12932.6|496
1746645300000|2025-05-07 19:15:00|12945.3|12942.9|12941.9|12939.5|12949.7|12947.3|12940|12937.6|558
1746645600000|2025-05-07 19:20:00|12942|12939.6|12947.7|12944.2|12948|12945.6|12941.5|12939.1|383
1746645900000|2025-05-07 19:25:00|12947.8|12944.3|12947.7|12945.3|12948.7|12946.3|12945.3|12942.1|382
1746646200000|2025-05-07 19:30:00|12947.5|12945.1|12943.3|12940.9|12948.8|12946.7|12942.6|12940.2|299
1746646500000|2025-05-07 19:35:00|12943.2|12940.8|12944.9|12942.5|12946.1|12943.7|12943.1|12940.7|267
1746646800000|2025-05-07 19:40:00|12945.1|12942.7|12943.9|12941.5|12950.7|12946.4|12941.9|12937.8|382
1746647100000|2025-05-07 19:45:00|12944.1|12941.7|12942.1|12939.7|12944.7|12942.3|12941.9|12939.2|413
1746647400000|2025-05-07 19:50:00|12942.3|12939.9|12945.4|12943|12948.3|12945.9|12941.7|12939.1|326
1746647700000|2025-05-07 19:55:00|12945.2|12942.8|12948.6|12946.2|12949.6|12947.2|12944.5|12942.1|358
1746648000000|2025-05-07 20:00:00|12948.1|12945.7|12951.2|12948.8|12952.9|12949.9|12947.4|12944.9|395
1746648300000|2025-05-07 20:05:00|12951.5|12949.1|12956.7|12954.3|12957.7|12954.9|12951.3|12948.9|258
1746648600000|2025-05-07 20:10:00|12957.1|12954|12957.2|12954.8|12957.8|12954.9|12955.8|12953.3|207
1746648900000|2025-05-07 20:15:00|12957.3|12954.9|12956.1|12953.7|12958.9|12956.5|12956|12953.6|218
1746649200000|2025-05-07 20:20:00|12956|12953.6|12953.9|12951.5|12957.2|12953.7|12953.5|12950.7|95
1746649500000|2025-05-07 20:25:00|12954|12951.6|12955.4|12953|12960.5|12954.7|12953.6|12944.4|178
1746649800000|2025-05-07 20:30:00|12955.6|12953.2|12956.6|12954.2|12957.1|12954.5|12955.3|12952.4|89
1746650100000|2025-05-07 20:35:00|12956.9|12954.5|12956.8|12954.4|12963.7|12954.5|12956.2|12947.3|57
1746650400000|2025-05-07 20:40:00|12957.6|12952.4|12958.6|12952.4|12962.6|12954.1|12955.7|12946.6|44
1746650700000|2025-05-07 20:45:00|12956.9|12953.7|12949.8|12933.8|12963.4|12954.6|12944|12928|68
1746651000000|2025-05-07 20:50:00|12943.9|12929.2|12957.3|12948.1|12960.7|12949.6|12943.9|12929|72
1746651300000|2025-05-07 20:55:00|12960.7|12944.7|12950.4|12934.4|12960.8|12950.5|12949.4|12933.4|40
1746651600000|2025-05-07 21:00:00|12948.6|12932.6|12947.5|12931.5|12949.4|12933.4|12944.8|12928.8|8
1746651900000|2025-05-07 21:05:00|12947.4|12931.4|12947.6|12931.6|12947.6|12931.6|12947.4|12931.4|2
1746652200000|2025-05-07 21:10:00|12947.5|12931.5|12947.5|12931.5|12947.5|12931.5|12947.5|12931.5|1
1746652500000|2025-05-07 21:15:00|12950.6|12934.6|12949.2|12933.2|12950.6|12934.6|12948|12932|46
1746652800000|2025-05-07 21:20:00|12949.1|12933.1|12952.5|12936.5|12952.9|12936.9|12948|12932|36
1746653100000|2025-05-07 21:25:00|12952.6|12936.6|12954.4|12938.4|12956.1|12940.1|12951.9|12935.9|97
1746653400000|2025-05-07 21:30:00|12955.2|12939.2|12953.4|12937.4|12955.6|12939.6|12947.4|12931.4|134
1746653700000|2025-05-07 21:35:00|12953.7|12937.7|12954.6|12938.6|12955.2|12939.2|12947.7|12931.7|143
1746654000000|2025-05-07 21:40:00|12954.3|12938.3|12955|12939|12956.4|12940.4|12952.2|12936.2|128
1746654300000|2025-05-07 21:45:00|12954.5|12938.5|12954.9|12938.9|12956.3|12940.3|12952.9|12936.9|174
1746654600000|2025-05-07 21:50:00|12954.2|12938.2|12953.7|12937.7|12955.2|12939.2|12951.4|12935.4|190
1746654900000|2025-05-07 21:55:00|12953.1|12937.1|12945.3|12929.3|12954.2|12938.2|12944.1|12928.1|169
1746655200000|2025-05-07 22:00:00|12945.8|12929.8|12950.5|12934.5|12957.1|12941.1|12945.8|12929.8|163
1746655500000|2025-05-07 22:05:00|12949.9|12933.9|12949.7|12933.7|12950.7|12934.7|12947.9|12931.9|72
1746655800000|2025-05-07 22:10:00|12949.8|12933.8|12949.5|12933.5|12952.6|12936.6|12947.7|12931.7|413
1746656100000|2025-05-07 22:15:00|12949.4|12933.4|12953.8|12937.8|12953.9|12937.9|12949|12933|64
1746656400000|2025-05-07 22:20:00|12953.9|12937.9|12952.3|12936.3|12953.9|12937.9|12948.3|12932.3|51
1746656700000|2025-05-07 22:25:00|12952|12936|12950.6|12934.6|12952.1|12936.1|12950.4|12934.4|33
1746657000000|2025-05-07 22:30:00|12950.5|12934.5|12950.6|12934.6|12950.7|12934.7|12950.5|12934.5|12
1746657300000|2025-05-07 22:35:00|12950.5|12934.5|12953.7|12937.7|12953.9|12937.9|12950.4|12934.4|38
1746657600000|2025-05-07 22:40:00|12953.5|12937.5|12953.7|12937.7|12954|12938|12952.9|12936.9|42
1746657900000|2025-05-07 22:45:00|12953.8|12937.8|12953.5|12937.5|12953.8|12937.8|12952.7|12936.9|32
1746658200000|2025-05-07 22:50:00|12953.4|12937.4|12953.5|12937.5|12953.8|12937.8|12952.9|12936.9|34
1746658500000|2025-05-07 22:55:00|12953.6|12937.6|12954|12938|12954.4|12938.5|12953.5|12937.5|26
1746658800000|2025-05-07 23:00:00|12954.3|12938.3|12947.2|12938.2|12956.2|12943.4|12946.9|12934.5|75
1746659100000|2025-05-07 23:05:00|12947.3|12938.4|12946.8|12940.6|12947.4|12942.4|12945.7|12938.4|104
1746659400000|2025-05-07 23:10:00|12946.7|12941.4|12944.8|12939.3|12947.3|12944.3|12944.4|12938.5|158
1746659700000|2025-05-07 23:15:00|12944.6|12939.4|12942.2|12937|12945.4|12939.5|12942.1|12936.5|87
1746660000000|2025-05-07 23:20:00|12942.4|12936.5|12943.3|12939.1|12944|12939.3|12941.5|12936.4|73
1746660300000|2025-05-07 23:25:00|12943.7|12938.4|12943.2|12939|12944|12939.1|12942.6|12938.3|42
1746660600000|2025-05-07 23:30:00|12942.9|12938.7|12941.8|12937.5|12942.9|12938.7|12941.6|12937.1|56
1746660900000|2025-05-07 23:35:00|12941.7|12937.4|12942.1|12937.9|12942.9|12938|12941.4|12936.5|71
1746661200000|2025-05-07 23:40:00|12942.8|12937.5|12944.6|12939.5|12945.5|12940.4|12942.3|12937.4|94
1746661500000|2025-05-07 23:45:00|12944.7|12940.1|12948.8|12943.6|12948.8|12943.6|12944.3|12940.1|112
1746661800000|2025-05-07 23:50:00|12948.7|12943.2|12946.6|12945|12948.7|12945.1|12945.3|12942|116
1746662100000|2025-05-07 23:55:00|12946.4|12944.8|12946.3|12943.9|12947|12945|12945.1|12942.1|75
1746662400000|2025-05-08 00:00:00|12945.8|12943.4|12940.6|12938.2|12948|12945.6|12940.6|12938.2|244
1746662700000|2025-05-08 00:05:00|12940.7|12938.3|12944.1|12941.7|12944.3|12942.2|12940.1|12937.7|212
1746663000000|2025-05-08 00:10:00|12944|12941.6|12944|12941.6|12946.4|12944|12942|12939.6|208
1746663300000|2025-05-08 00:15:00|12944.1|12941.7|12941.6|12940|12944.4|12942.8|12941.3|12938.9|192
1746663600000|2025-05-08 00:20:00|12941.4|12939|12937.5|12935.1|12941.4|12939|12936.2|12934.6|214
1746663900000|2025-05-08 00:25:00|12937.4|12935|12939.2|12936.8|12941.7|12939.3|12937.1|12934.8|208
1746664200000|2025-05-08 00:30:00|12939.3|12936.9|12941.7|12939.3|12942.2|12939.9|12938.2|12936|192
1746664500000|2025-05-08 00:35:00|12941.6|12939.2|12938.4|12936|12941.6|12939.4|12938.1|12935.7|151
1746664800000|2025-05-08 00:40:00|12938.9|12935.3|12941.4|12939|12941.6|12939.5|12936.9|12934.2|161
1746665100000|2025-05-08 00:45:00|12941.5|12939.1|12936.9|12934.5|12941.7|12939.3|12934.7|12932.4|178
1746665400000|2025-05-08 00:50:00|12936.8|12934.4|12934.6|12932.2|12937.7|12935.7|12932.1|12930.5|200
1746665700000|2025-05-08 00:55:00|12934.7|12932.3|12938.8|12936.4|12938.8|12936.8|12930.3|12928.7|480
1746666000000|2025-05-08 01:00:00|12938.9|12936.5|12935.6|12931.9|12941.2|12939.3|12934|12931.3|408
1746666300000|2025-05-08 01:05:00|12935.4|12931.8|12934.7|12933.1|12936.3|12934.1|12932.2|12929.7|237
1746666600000|2025-05-08 01:10:00|12934.8|12933.2|12934.9|12932.5|12938.6|12935.7|12933.7|12931.3|199
1746666900000|2025-05-08 01:15:00|12934.8|12932.4|12940.7|12938.3|12943|12941.4|12934.1|12931.7|401
1746667200000|2025-05-08 01:20:00|12940.6|12938.2|12946.3|12944.7|12946.4|12944.8|12940.2|12937.8|301
1746667500000|2025-05-08 01:25:00|12946.4|12944.8|12946.1|12944.5|12951.1|12949|12946|12944|258
1746667800000|2025-05-08 01:30:00|12946.4|12944|12945.6|12943.2|12950.1|12947.7|12940.9|12938.5|383
1746668100000|2025-05-08 01:35:00|12945.4|12943|12943.6|12941.2|12949|12946.6|12943.6|12941.2|261
1746668400000|2025-05-08 01:40:00|12943.7|12941.3|12947.7|12945.3|12949.4|12947|12939.6|12937.2|304
1746668700000|2025-05-08 01:45:00|12947.9|12945.5|12944.3|12941.2|12948.2|12945.8|12940.9|12939.1|279
1746669000000|2025-05-08 01:50:00|12944.1|12941.3|12935.2|12932.8|12944.5|12941.7|12932.9|12929.6|470
1746669300000|2025-05-08 01:55:00|12935.3|12932.9|12935.5|12933.1|12940.5|12938.7|12934.4|12932|320
1746669600000|2025-05-08 02:00:00|12935.4|12933|12940|12937.6|12940.7|12938.6|12933.3|12931.2|270
1746669900000|2025-05-08 02:05:00|12940.1|12937.7|12943.2|12940.8|12943.3|12940.9|12938.3|12936.6|231
1746670200000|2025-05-08 02:10:00|12943.4|12941|12948.2|12946.6|12948.4|12946.8|12941.7|12940.1|234
1746670500000|2025-05-08 02:15:00|12948.1|12946.5|12938.3|12936.7|12948.1|12946.5|12937.8|12935.8|203
1746670800000|2025-05-08 02:20:00|12938.1|12936.5|12942.8|12940.4|12943.1|12940.7|12937|12935.4|179
1746671100000|2025-05-08 02:25:00|12942.7|12940.3|12944.4|12942|12946.9|12945.3|12942.2|12939.8|245
1746671400000|2025-05-08 02:30:00|12944.5|12942.1|12943.5|12941.9|12946.5|12944.1|12943|12941.2|164
1746671700000|2025-05-08 02:35:00|12943.6|12942|12947|12945.4|12947.2|12945.6|12943.5|12941.6|147
1746672000000|2025-05-08 02:40:00|12947.2|12945.6|12950.1|12948.5|12950.2|12948.6|12945.5|12943.9|137
1746672300000|2025-05-08 02:45:00|12950.2|12948.6|12952.1|12950.5|12954.3|12952.6|12950|12948.4|138
1746672600000|2025-05-08 02:50:00|12952|12950.4|12950.1|12948.5|12953.4|12951.8|12950|12948.4|164
1746672900000|2025-05-08 02:55:00|12950.2|12948.6|12953.7|12952.1|12954.6|12952.9|12950.1|12948.5|177
1746673200000|2025-05-08 03:00:00|12953.6|12952|12949.7|12947.3|12953.6|12952|12947.5|12945.1|226
1746673500000|2025-05-08 03:05:00|12949.6|12947.2|12943.4|12941.8|12950.1|12948.5|12943.3|12941.7|174
1746673800000|2025-05-08 03:10:00|12943.5|12941.9|12941.5|12939.1|12943.8|12942.2|12940.3|12937.9|175
1746674100000|2025-05-08 03:15:00|12941.4|12939|12942.7|12940.3|12944.7|12942.6|12939.9|12937.5|155
1746674400000|2025-05-08 03:20:00|12942.6|12940.2|12942.6|12940.2|12944.7|12942.7|12940.5|12938.1|212
1746674700000|2025-05-08 03:25:00|12942.7|12940.3|12941.5|12939.9|12943.3|12941.7|12939.7|12938.1|167
1746675000000|2025-05-08 03:30:00|12941.2|12939.6|12940.3|12938.7|12941.2|12939.6|12938.9|12937.3|141
1746675300000|2025-05-08 03:35:00|12940.2|12938.6|12947.3|12945.7|12947.3|12945.7|12940.1|12938.5|150
1746675600000|2025-05-08 03:40:00|12947.4|12945.8|12941.8|12940.2|12948|12946.4|12941.8|12940.2|145
1746675900000|2025-05-08 03:45:00|12941.7|12940.1|12944.6|12943|12945.4|12943.8|12941.7|12940.1|121
1746676200000|2025-05-08 03:50:00|12944.7|12943.1|12944.9|12943.3|12945.4|12943.8|12943.8|12942.2|130
1746676500000|2025-05-08 03:55:00|12944.6|12943|12944.4|12942.8|12944.9|12943.3|12942.6|12941|126
1746676800000|2025-05-08 04:00:00|12944.3|12942.7|12944.2|12941.8|12945.1|12943.1|12941.9|12940.3|139
1746677100000|2025-05-08 04:05:00|12944.3|12941.9|12946.3|12943.9|12947.1|12944.7|12944.3|12941.9|99
1746677400000|2025-05-08 04:10:00|12946.2|12943.8|12945.2|12943.6|12948|12945.8|12945.2|12943.6|92
1746677700000|2025-05-08 04:15:00|12945.3|12943.7|12941.1|12939.5|12945.3|12943.7|12941|12939.4|141
1746678000000|2025-05-08 04:20:00|12941.2|12939.6|12940.9|12939.3|12942|12940.4|12939.4|12937.8|148
1746678300000|2025-05-08 04:25:00|12941|12939.4|12941.3|12939.7|12941.7|12940.1|12938.2|12936.6|123
1746678600000|2025-05-08 04:30:00|12941.4|12939.8|12944.5|12942.9|12945.8|12944.2|12941.2|12939.6|133
1746678900000|2025-05-08 04:35:00|12944.4|12942.8|12942.1|12940.5|12945.3|12943.7|12941.9|12940.3|82
1746679200000|2025-05-08 04:40:00|12942|12940.4|12943.3|12941.7|12943.6|12942|12941.4|12939.8|85
1746679500000|2025-05-08 04:45:00|12943.2|12941.6|12945.9|12944.3|12947.3|12945.7|12943|12941.4|121
1746679800000|2025-05-08 04:50:00|12946|12944.4|12948.3|12946.7|12948.7|12947.1|12945.8|12944.2|79
1746680100000|2025-05-08 04:55:00|12948.2|12946.6|12949.9|12948.3|12950.3|12948.7|12947.9|12946.3|129
1746680400000|2025-05-08 05:00:00|12949.8|12948.2|12954.8|12953.2|12957.1|12955.5|12949.8|12948.2|241
1746680700000|2025-05-08 05:05:00|12954.7|12953.1|12957.3|12955.7|12957.6|12956|12954.3|12952.7|189
1746681000000|2025-05-08 05:10:00|12957.4|12955.8|12966.4|12964.8|12969.4|12967.8|12957.4|12955.7|331
1746681300000|2025-05-08 05:15:00|12966.3|12964.7|12972|12970.4|12972.7|12971.1|12963.8|12962.2|233
1746681600000|2025-05-08 05:20:00|12972.1|12970.5|12968.3|12966.7|12972.3|12970.7|12963.8|12962.2|240
1746681900000|2025-05-08 05:25:00|12968.4|12966.8|12964.6|12963|12969.7|12968.1|12964.5|12962.9|221
1746682200000|2025-05-08 05:30:00|12964.7|12963.1|12963.9|12962.3|12966.1|12964.5|12961|12959.4|228
1746682500000|2025-05-08 05:35:00|12964|12962.4|12962.5|12960.9|12965.3|12963.7|12960.1|12958.5|254
1746682800000|2025-05-08 05:40:00|12962.6|12961|12964.4|12962.8|12965.1|12963.5|12961.6|12960|202
1746683100000|2025-05-08 05:45:00|12964.6|12963|12967.2|12965.6|12969.9|12967.9|12964.1|12962.5|238
1746683400000|2025-05-08 05:50:00|12967.1|12965.5|12970|12968.4|12970|12968.4|12963.6|12962|209
1746683700000|2025-05-08 05:55:00|12969.9|12968.3|12964|12962.4|12969.9|12968.3|12960.2|12958.6|389
1746684000000|2025-05-08 06:00:00|12963.8|12962.2|12963.1|12961.5|12964.3|12962.7|12960.1|12958.5|260
1746684300000|2025-05-08 06:05:00|12963|12961.4|12964.5|12962.9|12965.8|12963.4|12962.5|12960.2|194
1746684600000|2025-05-08 06:10:00|12964.6|12963|12970.3|12968.7|12970.3|12968.7|12964.1|12962.4|317
1746684900000|2025-05-08 06:15:00|12970.4|12968.8|12978.5|12976.9|12982.4|12980.8|12970.4|12968.8|444
1746685200000|2025-05-08 06:20:00|12978.6|12977|12980.5|12978.9|12981.5|12979.9|12976.1|12974.1|381
1746685500000|2025-05-08 06:25:00|12980.2|12978.6|12979.9|12978.3|12981.6|12980|12975.8|12974.2|357
1746685800000|2025-05-08 06:30:00|12980|12978.4|12993.7|12992.1|12994.2|12992.6|12979.1|12976.7|519
1746686100000|2025-05-08 06:35:00|12993.6|12992|12993|12991.4|12997.1|12995.3|12991.1|12989|489
1746686400000|2025-05-08 06:40:00|12993.1|12991.5|12991.6|12990|12994.5|12992.4|12989.3|12987.7|404
1746686700000|2025-05-08 06:45:00|12991.5|12989.9|12988.3|12985.9|12991.9|12989.9|12987.5|12985.4|308
1746687000000|2025-05-08 06:50:00|12988.2|12985.8|12984.9|12983.3|12988.8|12987|12982.3|12980.7|375
1746687300000|2025-05-08 06:55:00|12985.5|12983.9|12990.4|12988.8|12991.6|12990|12985.1|12983.5|395
1746687600000|2025-05-08 07:00:00|12990.3|12988.7|12989.3|12987.7|12998.2|12996.6|12989.2|12987.6|498
1746687900000|2025-05-08 07:05:00|12989.4|12987.8|12987.3|12985.7|12996.2|12994.6|12987.2|12985.6|343
1746688200000|2025-05-08 07:10:00|12987.5|12985.9|12981.9|12980.3|12988.2|12986.6|12980.7|12979.1|331
1746688500000|2025-05-08 07:15:00|12981.8|12980.2|12975.6|12974|12982|12980.4|12975.5|12973.9|307
1746688800000|2025-05-08 07:20:00|12975.5|12973.9|12973.8|12972.2|12977|12975.4|12973.5|12971.9|222
1746689100000|2025-05-08 07:25:00|12973.9|12972.3|12968.2|12966.6|12975.7|12974.1|12966.8|12964.8|315
1746689400000|2025-05-08 07:30:00|12968.1|12966.5|12966.4|12964.8|12970.6|12969|12963.9|12962.3|255
1746689700000|2025-05-08 07:35:00|12966.5|12964.9|12960.4|12958|12968.8|12967.2|12959.2|12956.8|285
1746690000000|2025-05-08 07:40:00|12960.5|12958.1|12959.4|12957.8|12963.1|12961.5|12958.9|12957.3|265
1746690300000|2025-05-08 07:45:00|12959.3|12957.7|12952.4|12950.8|12959.6|12958|12950.9|12949.3|329
1746690600000|2025-05-08 07:50:00|12952.5|12950.9|12956.6|12955|12958.8|12957.2|12952|12950.4|245
1746690900000|2025-05-08 07:55:00|12956.5|12954.9|12955.3|12953.7|12958.3|12956.7|12954.7|12953.1|191
1746691200000|2025-05-08 08:00:00|12955.2|12953.6|12953.6|12952|12955.4|12953.8|12951.7|12950.1|272
1746691500000|2025-05-08 08:05:00|12953.7|12952.1|12957.5|12955.9|12961.4|12959.8|12953.2|12951.6|240
1746691800000|2025-05-08 08:10:00|12957.4|12955.8|12958.2|12956.6|12961|12959.4|12956.8|12955.2|239
1746692100000|2025-05-08 08:15:00|12958.3|12956.7|12960|12958.4|12963.1|12960.7|12957.8|12956.2|243
1746692400000|2025-05-08 08:20:00|12960.2|12958.6|12957.6|12956|12960.2|12958.6|12956.8|12955.2|117
1746692700000|2025-05-08 08:25:00|12957.7|12956.1|12958.7|12956.3|12959.2|12956.8|12955.3|12953.7|194
1746693000000|2025-05-08 08:30:00|12958.9|12956.5|12965.9|12962.3|12966|12963.3|12958.6|12956.5|246
1746693300000|2025-05-08 08:35:00|12966|12962.4|12964.3|12962.7|12973.2|12971.6|12964|12962.4|330
1746693600000|2025-05-08 08:40:00|12964.4|12962.8|12963.8|12962.2|12965.5|12963.9|12960.5|12958.9|335
1746693900000|2025-05-08 08:45:00|12963.9|12962.3|12966|12963.6|12969.1|12967.5|12963.9|12962.3|258
1746694200000|2025-05-08 08:50:00|12965.9|12963.5|12967.2|12965.6|12969.5|12967.1|12965.8|12963.4|224
1746694500000|2025-05-08 08:55:00|12967.1|12965.5|12973.1|12970.7|12974|12971.6|12965|12963.4|302
1746694800000|2025-05-08 09:00:00|12973|12970.6|12968.5|12966.9|12973.5|12971.1|12966|12964.4|282
1746695100000|2025-05-08 09:05:00|12968.4|12966.8|12962.2|12960.6|12968.4|12966.8|12962.2|12960.6|196
1746695400000|2025-05-08 09:10:00|12962.1|12960.5|12964.8|12963.2|12965.3|12963.7|12960.2|12958.6|263
1746695700000|2025-05-08 09:15:00|12964.7|12963.1|12966.1|12964.5|12969.3|12967.3|12962.9|12961.3|269
1746696000000|2025-05-08 09:20:00|12966|12964.4|12964.7|12963.1|12967.2|12965.6|12962.7|12961.1|230
1746696300000|2025-05-08 09:25:00|12964.6|12963|12967|12965.4|12969|12967.4|12963.9|12962.3|186
1746696600000|2025-05-08 09:30:00|12967.1|12965.5|12973.1|12971.5|12974.2|12971.8|12967.1|12965.5|285
1746696900000|2025-05-08 09:35:00|12973|12971.4|12970.8|12969.2|12973.7|12972.1|12970.4|12968.5|239
1746697200000|2025-05-08 09:40:00|12970.9|12969.3|12969.4|12967.8|12971.6|12970|12967.9|12966.3|207
1746697500000|2025-05-08 09:45:00|12969.5|12967.9|12964.6|12963|12969.6|12968|12964.4|12962.8|209
1746697800000|2025-05-08 09:50:00|12964.7|12963.1|12965.3|12963.7|12967.2|12965.6|12964.6|12963|187
1746698100000|2025-05-08 09:55:00|12965.4|12963.8|12963.4|12961.8|12969.7|12968.1|12963.4|12961.8|317
1746698400000|2025-05-08 10:00:00|12963.5|12961.9|12969.3|12967.7|12971.8|12970.2|12963.4|12961.8|334
1746698700000|2025-05-08 10:05:00|12969.5|12967.9|12970.9|12969.3|12971.8|12970.2|12968.5|12966.9|144
1746699000000|2025-05-08 10:10:00|12970.7|12969.1|12973.3|12971.7|12975.7|12974.1|12970|12968.4|252
1746699300000|2025-05-08 10:15:00|12973.1|12971.5|12971.9|12970.3|12974.2|12972.6|12970.8|12969.2|211
1746699600000|2025-05-08 10:20:00|12971.8|12970.2|12966.6|12965|12972.2|12970.6|12965.4|12963.8|288
1746699900000|2025-05-08 10:25:00|12966.7|12965.1|12963.2|12961.6|12966.9|12965.3|12962.6|12961|226
1746700200000|2025-05-08 10:30:00|12962.9|12961.3|12963.2|12961.6|12964.9|12963.3|12962.6|12961|198
1746700500000|2025-05-08 10:35:00|12963|12961.4|12961.6|12960|12963|12961.4|12961.4|12959.8|169
1746700800000|2025-05-08 10:40:00|12961.8|12960.2|12962|12960.4|12963.2|12961.6|12961.5|12959.9|174
1746701100000|2025-05-08 10:45:00|12962.1|12960.5|12964.7|12963.1|12965.3|12963.7|12962.1|12960.5|155
1746701400000|2025-05-08 10:50:00|12964.9|12963.3|12966.7|12965.1|12967.7|12966.1|12964.3|12962.7|128
1746701700000|2025-05-08 10:55:00|12966.8|12965.2|12968.2|12966.6|12969.9|12968.3|12966.4|12964.8|191
1746702000000|2025-05-08 11:00:00|12968.3|12966.7|12965.7|12964.1|12969.5|12967.1|12964.3|12962.7|324
1746702300000|2025-05-08 11:05:00|12965.3|12963.7|12968.6|12967|12969.2|12967.6|12964.2|12962.6|300
1746702600000|2025-05-08 11:10:00|12968.4|12966.8|12969.7|12967.3|12970.2|12967.8|12963.3|12961.7|320
1746702900000|2025-05-08 11:15:00|12969.6|12967.2|12963.4|12961.8|12971|12968.2|12962.9|12961.3|249
1746703200000|2025-05-08 11:20:00|12963.3|12961.7|12965.1|12962.7|12966.2|12963.7|12960.3|12958.7|209
1746703500000|2025-05-08 11:25:00|12965.3|12962.9|12969.2|12967.6|12970.7|12969.1|12964.4|12962|200
1746703800000|2025-05-08 11:30:00|12969.1|12967.5|12968.5|12966.9|12970.3|12968.7|12967.7|12966.1|224
1746704100000|2025-05-08 11:35:00|12968.7|12967.1|12968|12966.4|12969.8|12968.2|12965.4|12963.8|255
1746704400000|2025-05-08 11:40:00|12967.9|12966.3|12966.4|12964.8|12969.2|12967.6|12965.7|12964.1|241
1746704700000|2025-05-08 11:45:00|12966.3|12964.7|12968.8|12967.2|12970.8|12969.2|12965.9|12964.3|271
1746705000000|2025-05-08 11:50:00|12968.6|12967|12968.3|12966.7|12968.6|12967|12963.6|12962|225
1746705300000|2025-05-08 11:55:00|12968.4|12966.8|12965.1|12963.5|12968.4|12966.8|12964.7|12963.1|227
1746705600000|2025-05-08 12:00:00|12965.2|12963.6|12965.2|12962.8|12966.5|12963.9|12963.2|12961.3|193
1746705900000|2025-05-08 12:05:00|12965|12962.6|12965.5|12963.1|12966.2|12963.7|12963.5|12961.1|216
1746706200000|2025-05-08 12:10:00|12965.7|12963.3|12961.7|12960.1|12966.1|12964.5|12961.7|12960.1|215
1746706500000|2025-05-08 12:15:00|12961.5|12959.9|12962.4|12960.8|12963.2|12961.6|12961.1|12959.5|173
1746706800000|2025-05-08 12:20:00|12962.6|12961|12962|12960.4|12963.6|12962|12961.5|12959.9|127
1746707100000|2025-05-08 12:25:00|12962.1|12960.5|12964|12959.7|12964.1|12962.4|12961.4|12959.7|174
1746707400000|2025-05-08 12:30:00|12964.3|12959.9|12966.4|12964.8|12968.2|12966.6|12964|12959.8|279
1746707700000|2025-05-08 12:35:00|12966.3|12964.7|12957.2|12955.6|12966.6|12965|12957.2|12955.6|343
1746708000000|2025-05-08 12:40:00|12957.4|12955.8|12963.1|12961.5|12963.1|12961.5|12956|12954.4|275
1746708300000|2025-05-08 12:45:00|12963.2|12961.6|12964.6|12963|12965|12963.4|12962|12960.4|228
1746708600000|2025-05-08 12:50:00|12964.7|12963.1|12964.1|12962.5|12969.2|12967.6|12963|12961.4|232
1746708900000|2025-05-08 12:55:00|12964.4|12962.8|12965|12963.4|12966.7|12965.1|12964|12962.4|233
1746709200000|2025-05-08 13:00:00|12964.8|12963.2|12962.6|12961|12964.8|12963.2|12960.1|12958.5|268
1746709500000|2025-05-08 13:05:00|12962.7|12961.1|12960.3|12957.9|12963.4|12961.8|12958.8|12956.4|275
1746709800000|2025-05-08 13:10:00|12960.2|12957.8|12957.5|12955.9|12960.3|12957.9|12957.3|12955.7|196
1746710100000|2025-05-08 13:15:00|12957.6|12956|12958.1|12956.5|12961.6|12960|12956.6|12955|220
1746710400000|2025-05-08 13:20:00|12958|12956.4|12957.4|12955.8|12959.3|12957.7|12957.4|12955.8|177
1746710700000|2025-05-08 13:25:00|12957.5|12955.9|12957.4|12955.8|12959.1|12957.5|12956.6|12954.7|120
1746711000000|2025-05-08 13:30:00|12957.3|12955.7|12958.3|12956.7|12958.7|12957.1|12956.4|12954.8|167
1746711300000|2025-05-08 13:35:00|12958.2|12956.6|12962.1|12960.5|12962.1|12960.5|12958|12956.4|261
1746711600000|2025-05-08 13:40:00|12962.2|12960.6|12962.2|12960.6|12964.7|12962.9|12960.5|12958.9|256
1746711900000|2025-05-08 13:45:00|12962.1|12960.5|12959.4|12957.8|12964.4|12962.8|12959.2|12957.6|237
1746712200000|2025-05-08 13:50:00|12959.3|12957.7|12957.8|12956.2|12960.5|12958.9|12957.5|12955.9|252
1746712500000|2025-05-08 13:55:00|12957.7|12956.1|12959|12957.4|12959.8|12958.2|12956.8|12955.2|246
1746712800000|2025-05-08 14:00:00|12959.1|12957.5|12956.9|12955.3|12961|12959.4|12956.7|12955.1|244
1746713100000|2025-05-08 14:05:00|12957|12955.4|12956.5|12954.9|12958.2|12956.6|12956|12954.4|146
1746713400000|2025-05-08 14:10:00|12956.2|12954.6|12958.8|12957.2|12959.1|12957.5|12955.4|12953.8|150
1746713700000|2025-05-08 14:15:00|12958.9|12957.3|12960.8|12959.2|12961.6|12960|12958.8|12957.2|173
1746714000000|2025-05-08 14:20:00|12961.1|12959.5|12963.2|12961.6|12963.3|12961.7|12959.1|12957.5|203
1746714300000|2025-05-08 14:25:00|12963.3|12961.7|12969.6|12968|12969.8|12968.2|12963.3|12961.7|331
1746714600000|2025-05-08 14:30:00|12969.7|12968.1|12971.6|12970|12973|12970.6|12968.2|12966.6|240
1746714900000|2025-05-08 14:35:00|12971.4|12969.8|12970.4|12968.8|12972.7|12971.1|12969.1|12967.5|164
1746715200000|2025-05-08 14:40:00|12970.6|12969|12967.6|12966|12972.4|12970.8|12967.5|12965.9|160
1746715500000|2025-05-08 14:45:00|12967.7|12966.1|12972.9|12971.3|12973|12971.4|12967.6|12966|209
1746715800000|2025-05-08 14:50:00|12973|12971.4|12980.1|12977.7|12984.8|12983.2|12973|12971.4|488
1746716100000|2025-05-08 14:55:00|12979.9|12977.5|12984.4|12982.8|12985.5|12983.9|12976.3|12973.9|315
1746716400000|2025-05-08 15:00:00|12984.2|12982.6|12981.9|12980.3|12986.4|12984.1|12981|12979.2|261
1746716700000|2025-05-08 15:05:00|12982.6|12980.2|12980.3|12978.7|12983.1|12980.7|12978.3|12975.9|236
1746717000000|2025-05-08 15:10:00|12980.2|12978.6|12975.5|12973.9|12980.4|12978.6|12975.2|12973.6|307
1746717300000|2025-05-08 15:15:00|12975.6|12974|12979.8|12977.4|12979.8|12977.4|12973.5|12971.9|297
1746717600000|2025-05-08 15:20:00|12979.7|12977.3|12984.8|12980.4|12987.4|12985.3|12979.4|12977|410
1746717900000|2025-05-08 15:25:00|12985.1|12980.5|12981.6|12979.2|12987|12984.6|12980.9|12978.6|251
1746718200000|2025-05-08 15:30:00|12981.8|12979.4|12975.8|12973.4|12982.5|12980.3|12975.6|12973.2|429
1746718500000|2025-05-08 15:35:00|12975.7|12973.3|12977.8|12976.2|12978.7|12977.1|12974.4|12972|268
1746718800000|2025-05-08 15:40:00|12977.7|12976.1|12979.2|12977.6|12980|12978.4|12974.6|12973|272
1746719100000|2025-05-08 15:45:00|12979.3|12977.7|12990.5|12988.1|12990.7|12988.6|12978.4|12976.8|387
1746719400000|2025-05-08 15:50:00|12990.6|12988.2|12988.6|12987|12995.3|12992.8|12988.6|12987|482
1746719700000|2025-05-08 15:55:00|12988.7|12987.1|12991|12989.4|12995.9|12994.3|12988.7|12986.9|429
1746720000000|2025-05-08 16:00:00|12990.9|12989.3|12993.8|12991.4|12997.8|12995.7|12990.5|12988.9|364
1746720300000|2025-05-08 16:05:00|12993.7|12991.3|12995.9|12993.5|12997.1|12994.9|12992.2|12990|258
1746720600000|2025-05-08 16:10:00|12996|12993.6|13004.1|13001.7|13004.1|13002.1|12996|12993.6|353
1746720900000|2025-05-08 16:15:00|13004.2|13001.8|13003.7|13001.3|13005.8|13003.8|12999.5|12997.9|372
1746721200000|2025-05-08 16:20:00|13003.8|13001.4|13005.4|13003.8|13006.5|13004.8|13002.4|13000.3|273
1746721500000|2025-05-08 16:25:00|13005.2|13003.6|13000.3|12998.7|13006.8|13005.2|12999.4|12997.8|285
1746721800000|2025-05-08 16:30:00|13000.2|12998.6|13002.4|13000.8|13002.4|13000.8|12997.3|12995.7|235
1746722100000|2025-05-08 16:35:00|13002.5|13000.9|13003.2|13001.6|13004.6|13003|13002.1|13000.2|257
1746722400000|2025-05-08 16:40:00|13003.3|13001.7|12995.5|12993.9|13003.3|13001.7|12995.4|12993.8|222
1746722700000|2025-05-08 16:45:00|12995.4|12993.8|13001.6|12999.2|13003.6|13002|12995.1|12993.5|275
1746723000000|2025-05-08 16:50:00|13001.7|12999.3|13003.5|13001.9|13003.5|13001.9|12999.5|12997.9|208
1746723300000|2025-05-08 16:55:00|13003.7|13002.1|13004|13002.4|13006.3|13004.7|13001.6|13000|317
1746723600000|2025-05-08 17:00:00|13004.2|13002.6|13005|13003.4|13006|13004.4|13002.1|13000.5|248
1746723900000|2025-05-08 17:05:00|13004.8|13003.2|13007.5|13005.9|13007.9|13006.3|13004.8|13003.2|199
1746724200000|2025-05-08 17:10:00|13007.3|13005.7|13006|13004.4|13007.9|13006.3|13003.7|13002.1|159
1746724500000|2025-05-08 17:15:00|13006.2|13004.6|13003.7|13002.1|13006.2|13004.6|13002.7|13001.1|183
1746724800000|2025-05-08 17:20:00|13003.6|13002|13007.6|13006|13007.9|13006.3|13003.1|13001.5|110
1746725100000|2025-05-08 17:25:00|13007.7|13006.1|13009.4|13007.8|13011.3|13009.7|13007.7|13006.1|233
1746725400000|2025-05-08 17:30:00|13009.5|13007.9|13011.6|13008.4|13012.7|13010.1|13008.6|13007|240
1746725700000|2025-05-08 17:35:00|13011.7|13008.5|13011.7|13008.7|13014.6|13012|13011|13008.3|190
1746726000000|2025-05-08 17:40:00|13011.6|13008.6|13012.5|13010.1|13013.2|13010.7|13011.1|13008.4|128
1746726300000|2025-05-08 17:45:00|13012.7|13010.3|13012.5|13010.1|13016.5|13014.1|13011.9|13009.9|164
1746726600000|2025-05-08 17:50:00|13012.4|13010|13008.7|13005.4|13012.9|13010.7|13008.7|13005.4|174
1746726900000|2025-05-08 17:55:00|13008.6|13006.2|13006.5|13003.3|13009.1|13006.4|13004.7|13002.5|260
1746727200000|2025-05-08 18:00:00|13006.3|13002.8|13004.4|13002|13007.8|13004.2|13004.3|13001.9|166
1746727500000|2025-05-08 18:05:00|13004.3|13001.9|13005.1|13003.5|13006.2|13003.8|13004.3|13001.9|117
1746727800000|2025-05-08 18:10:00|13005.2|13003.6|13005.6|13003.2|13006.9|13004.8|13005.1|13003|124
1746728100000|2025-05-08 18:15:00|13005.5|13003.1|13005.4|13003.8|13006.7|13005.1|13004.7|13002.8|95
1746728400000|2025-05-08 18:20:00|13005.6|13004|13008|13006.4|13008.2|13006.6|13005.2|13003.6|122
1746728700000|2025-05-08 18:25:00|13008.1|13006.5|13011.3|13009.7|13012.3|13009.8|13008.1|13006.5|162
1746729000000|2025-05-08 18:30:00|13011.4|13009.8|13012.9|13010.5|13012.9|13010.8|13010.3|13008.7|117
1746729300000|2025-05-08 18:35:00|13012.8|13010.4|13012.3|13010.7|13012.8|13010.8|13011|13008.4|128
1746729600000|2025-05-08 18:40:00|13012.1|13010.5|13011.8|13010.2|13013.5|13010.9|13010.7|13009|84
1746729900000|2025-05-08 18:45:00|13011.9|13010.3|13012.6|13011|13013.4|13011.5|13011|13009.4|136
1746730200000|2025-05-08 18:50:00|13012.5|13010.9|13011.8|13009.4|13013.7|13012|13010.8|13008.7|182
1746730500000|2025-05-08 18:55:00|13011.9|13009.5|13012.5|13010.9|13013.6|13011.6|13011.3|13009.2|150
1746730800000|2025-05-08 19:00:00|13012.6|13011|13014.3|13011.9|13014.4|13012|13011.7|13009.3|125
1746731100000|2025-05-08 19:05:00|13014.5|13012.1|13014.7|13012.3|13014.8|13012.4|13013.4|13011.3|91
1746731400000|2025-05-08 19:10:00|13014.3|13012.7|13013.5|13011.1|13015.2|13012.8|13013.2|13011.1|83
1746731700000|2025-05-08 19:15:00|13013.6|13011.2|13014.5|13012.1|13014.7|13012.4|13011.5|13009.3|150
1746732000000|2025-05-08 19:20:00|13014.3|13011.9|13015.8|13013.4|13018.5|13016.1|13014.2|13011.8|210
1746732300000|2025-05-08 19:25:00|13016|13013.6|13018.9|13016.5|13019.3|13016.9|13015.6|13013.2|236
1746732600000|2025-05-08 19:30:00|13019|13016.6|13013.7|13011.3|13019.2|13016.8|13012.6|13010.2|166
1746732900000|2025-05-08 19:35:00|13013.6|13011.2|13013.8|13011.4|13015.1|13012.7|13012.3|13010.1|87
1746733200000|2025-05-08 19:40:00|13013.7|13011.3|13015.5|13013.1|13017.3|13014.2|13013.7|13011.3|118
1746733500000|2025-05-08 19:45:00|13014.4|13012|13012.7|13010.3|13014.7|13012.6|13012|13010.1|85
1746733800000|2025-05-08 19:50:00|13012.6|13010.2|13012.2|13008.4|13012.7|13010.3|13010.7|13007.4|167
1746734100000|2025-05-08 19:55:00|13012.3|13008.5|13011.6|13010|13012.6|13010.1|13011|13008.1|164
1746734400000|2025-05-08 20:00:00|13011.9|13009.5|13014.4|13012|13014.8|13012.5|13011.2|13009.3|209
1746734700000|2025-05-08 20:05:00|13014.5|13012.1|13015.6|13011.4|13017.8|13013.2|13014.4|13009.9|92
1746735000000|2025-05-08 20:10:00|13017.8|13010|13011.2|13008.8|13017.8|13013.3|13011|13008.6|97
1746735300000|2025-05-08 20:15:00|13010.8|13008.4|13008.1|13005.7|13011|13008.6|13007.7|13004.4|124
1746735600000|2025-05-08 20:20:00|13008.2|13005.8|13007.1|13004.7|13008.6|13006.2|13006.5|13004.1|149
1746735900000|2025-05-08 20:25:00|13007.2|13004.8|13007.1|13004.7|13008.6|13005.3|13006.6|13004.1|144
1746736200000|2025-05-08 20:30:00|13007.2|13004.8|13007.1|13004.7|13010.1|13005.3|13006.7|13001.7|95
1746736500000|2025-05-08 20:35:00|13007.2|13004.8|13008.4|13003.4|13008.6|13005.4|13006.6|13003.4|97
1746736800000|2025-05-08 20:40:00|13008.6|13004.5|13007.2|13004.8|13011.1|13005.2|13007.1|13001.3|30
1746737100000|2025-05-08 20:45:00|13007|13004.6|13007.2|13004.8|13011.5|13005.5|13007|13001|33
1746737400000|2025-05-08 20:50:00|13007.1|13004.7|13007.9|13004|13011.2|13005.2|13006.6|13000.8|45
1746737700000|2025-05-08 20:55:00|13008.7|13003.8|13019.4|13003.4|13019.9|13007.5|13002.6|12986.6|137
1746738000000|2025-05-08 21:00:00|13010.6|12994.6|13015.5|12999.5|13015.5|12999.5|13010.6|12994.6|2
1746738300000|2025-05-08 21:05:00|13008.9|12992.9|13020|13004|13030.9|13014.9|13008.9|12992.9|13
1746738600000|2025-05-08 21:10:00|13011.7|12995.7|13011.7|12995.7|13011.7|12995.7|13011.7|12995.7|1
1746738900000|2025-05-08 21:15:00|13010.2|12994.2|13012|12996|13012|12996|13009.4|12993.4|5
1746739200000|2025-05-08 21:20:00|13007.6|12991.6|13002.1|12986.1|13007.8|12991.8|12995.5|12979.5|234
1746739500000|2025-05-08 21:25:00|13000.9|12984.9|13001.4|12985.4|13003.1|12987.1|13000.1|12984.1|647
1746739800000|2025-05-08 21:30:00|13001.2|12985.2|13004.1|12988.1|13006.2|12990.2|12998.3|12982.3|520
1746740100000|2025-05-08 21:35:00|13004.8|12988.8|13004.2|12988.2|13006.8|12990.8|13000.2|12984.2|454
1746740400000|2025-05-08 21:40:00|13003.2|12987.2|13007.1|12991.1|13007.9|12991.9|13002.2|12986.2|400
1746740700000|2025-05-08 21:45:00|13006.7|12990.7|13006.8|12990.8|13007.8|12991.8|13005.1|12989.1|315
1746741000000|2025-05-08 21:50:00|13006.7|12990.7|13005.3|12989.3|13012.4|12996.4|13002.7|12986.7|139
1746741300000|2025-05-08 21:55:00|13005.2|12989.2|13009.2|12993.2|13009.5|12993.5|13000.5|12984.5|442
1746741600000|2025-05-08 22:00:00|13009.3|12993.3|13007.3|12991.3|13016.6|13000.6|13004.5|12988.5|166
1746741900000|2025-05-08 22:05:00|13006.8|12990.8|13008.3|12992.3|13009.2|12993.2|13006.7|12990.7|111
1746742200000|2025-05-08 22:10:00|13008.2|12992.2|13015.8|12999.8|13016.5|13003.4|13007.7|12991.7|132
1746742500000|2025-05-08 22:15:00|13016|13000|13013.3|13003.8|13016.4|13005.4|13012.6|13000|71
1746742800000|2025-05-08 22:20:00|13013.2|13004.1|13012.6|13004.4|13014.5|13004.4|13012.6|13003.2|132
1746743100000|2025-05-08 22:25:00|13011.6|13003.2|13007.2|12999.9|13012.6|13003.2|13003.2|12995.9|148
1746743400000|2025-05-08 22:30:00|13007.1|12999.8|13005.6|12999.4|13009.9|13001.4|13005.6|12998|141
1746743700000|2025-05-08 22:35:00|13006.1|12998.9|13008.3|12998.8|13008.3|13000.4|13005.6|12997.4|107
1746744000000|2025-05-08 22:40:00|13008.1|12998.7|13008.8|12999.8|13008.8|13000.4|13006.6|12998.5|93
1746744300000|2025-05-08 22:45:00|13008.6|12999.7|13006.2|12999.1|13008.8|13000.4|13005.6|12998|110
1746744600000|2025-05-08 22:50:00|13006.3|12998.4|13003.6|12998.4|13006.9|13000.4|13003.6|12996.9|79
1746744900000|2025-05-08 22:55:00|13005.4|12996.8|13004.4|12996.2|13005.7|12998.4|13002.6|12995.3|109
1746745200000|2025-05-08 23:00:00|13004.6|12996.1|13007.5|13002.3|13007.8|13002.4|13001.9|12995.5|121
1746745500000|2025-05-08 23:05:00|13007.1|13001.9|13007.5|13002.4|13007.7|13002.6|13006.6|13001.6|113
1746745800000|2025-05-08 23:10:00|13007.3|13002.5|13008.2|13003.2|13008.6|13004.1|13007.1|13001.9|76
1746746100000|2025-05-08 23:15:00|13008.3|13003.7|13010.2|13005.3|13010.5|13005.5|13007.2|13002.5|69
1746746400000|2025-05-08 23:20:00|13009.8|13005.4|13010|13005.8|13010.5|13005.8|13008.9|13004.1|102
1746746700000|2025-05-08 23:25:00|13010.5|13005.5|13010.2|13005|13010.6|13006.3|13009.8|13005|81
1746747000000|2025-05-08 23:30:00|13010|13004.8|13010.2|13006.5|13011.1|13006.8|13009.9|13004.8|61
1746747300000|2025-05-08 23:35:00|13010.4|13005.8|13007.1|13002.9|13010.4|13006.3|13007.1|13002.4|105
1746747600000|2025-05-08 23:40:00|13007.7|13002.3|13003.5|13001.9|13008.1|13003.7|13003.5|13000|81
1746747900000|2025-05-08 23:45:00|13003.3|13001.7|13003.9|13002.3|13005.4|13002.6|13003|13000.7|53
1746748200000|2025-05-08 23:50:00|13003.8|13002.2|13006.7|13005.1|13008.5|13005.4|13003.4|13000.5|67
1746748500000|2025-05-08 23:55:00|13008.2|13003.4|13004.3|13001.9|13008.3|13005.8|13004.2|13001.8|87
1746748800000|2025-05-09 00:00:00|13004.2|13001.8|13003.6|13002|13006|13004.4|13002.4|13000.8|201
1746749100000|2025-05-09 00:05:00|13003.5|13001.9|13005.2|13003.6|13005.8|13004.2|13000.3|12998.7|182
1746749400000|2025-05-09 00:10:00|13005.4|13003.8|13014.2|13011.8|13014.2|13011.8|13005|13003.4|267
1746749700000|2025-05-09 00:15:00|13014.1|13011.7|13016.5|13014.9|13016.8|13015.2|13012.1|13009.9|220
1746750000000|2025-05-09 00:20:00|13016.4|13014.8|13020.3|13018.7|13024.8|13023.2|13016.3|13014.7|245
1746750300000|2025-05-09 00:25:00|13020.4|13018.8|13016.9|13014.5|13021.2|13019.6|13015.9|13014.1|154
1746750600000|2025-05-09 00:30:00|13016.8|13014.4|13014.3|13011.9|13017.6|13015.2|13013.4|13011.2|200
1746750900000|2025-05-09 00:35:00|13014.2|13011.8|13009.9|13008.3|13014.4|13012|13009.9|13007.8|206
1746751200000|2025-05-09 00:40:00|13009.8|13008.2|13013.4|13011.8|13014.1|13012.5|13009.6|13008|163
1746751500000|2025-05-09 00:45:00|13013.5|13011.9|13006.5|13004.1|13015.2|13013.6|13006.2|13003.8|259
1746751800000|2025-05-09 00:50:00|13006.7|13004.3|13006.5|13004.9|13008.2|13005.6|13003.7|13001.3|267
1746752100000|2025-05-09 00:55:00|13006.6|13005|13005.1|13001.2|13006.6|13005|13003.4|13001.2|180
1746752400000|2025-05-09 01:00:00|13005.3|13001.4|13007.2|13005.6|13008.2|13006.1|13003.4|12999.9|111
1746752700000|2025-05-09 01:05:00|13007.1|13005.5|13004.4|13002.8|13007.1|13005.5|13002.5|13000.3|178
1746753000000|2025-05-09 01:10:00|13004.5|13002.9|13009.3|13007.7|13010.2|13008.6|13004.5|13002.9|217
1746753300000|2025-05-09 01:15:00|13009.1|13007.5|13010.5|13008.9|13013.3|13011.7|13006.8|13005.2|245
1746753600000|2025-05-09 01:20:00|13010.4|13008.8|13006.7|13005.1|13010.9|13009.1|13006|13004.4|244
1746753900000|2025-05-09 01:25:00|13006.6|13005|13010.7|13009.1|13015.2|13013.6|13006.5|13004.9|249
1746754200000|2025-05-09 01:30:00|13010.9|13009.3|13010.3|13008.7|13011.5|13009.9|13006|13004.4|264
1746754500000|2025-05-09 01:35:00|13010.5|13008.9|13017.7|13016.1|13019|13017.4|13010.1|13008.5|390
1746754800000|2025-05-09 01:40:00|13017.6|13016|13017.5|13015.9|13020|13018.4|13014.9|13013.3|262
1746755100000|2025-05-09 01:45:00|13017.6|13016|13015|13012.6|13018.2|13016.6|13014|13011.9|286
1746755400000|2025-05-09 01:50:00|13015.1|13012.7|13016.3|13014.7|13017.8|13016.2|13013.1|13011.2|212
1746755700000|2025-05-09 01:55:00|13016.4|13014.8|13015|13013.4|13019.5|13017.9|13014.3|13012.7|279
1746756000000|2025-05-09 02:00:00|13014.7|13013.1|13017.8|13016.2|13019|13017.4|13014.5|13012.9|253
1746756300000|2025-05-09 02:05:00|13018|13016.4|13025.4|13023.8|13026.1|13024.5|13018|13016.4|248
1746756600000|2025-05-09 02:10:00|13025.3|13023.7|13028.1|13026.5|13029.8|13028.2|13025.1|13023.5|276
1746756900000|2025-05-09 02:15:00|13028|13026.4|13020.9|13019.3|13028.4|13026.8|13019.5|13017.9|324
1746757200000|2025-05-09 02:20:00|13020.7|13019.1|13024.1|13022.5|13025|13023.4|13019.3|13017.6|221
1746757500000|2025-05-09 02:25:00|13024.2|13022.6|13025.3|13023.7|13028.3|13025.9|13021.5|13019.9|298
1746757800000|2025-05-09 02:30:00|13025.2|13023.6|13020.2|13018.6|13025.4|13023.8|13018.6|13017|223
1746758100000|2025-05-09 02:35:00|13020.4|13018.8|13018.2|13016.6|13021.2|13019.6|13015.7|13014.1|172
1746758400000|2025-05-09 02:40:00|13018.1|13016.5|13016.2|13013.8|13018.2|13016.6|13015.7|13013.2|101
1746758700000|2025-05-09 02:45:00|13016.1|13013.7|13016.3|13014.7|13016.5|13014.9|13013|13011.4|145
1746759000000|2025-05-09 02:50:00|13016.2|13014.6|13010.4|13008.8|13017|13015.4|13010|13008.4|148
1746759300000|2025-05-09 02:55:00|13010.3|13008.7|13008.2|13006.6|13012.3|13010.7|13008|13006.4|143
1746759600000|2025-05-09 03:00:00|13008.5|13006.9|13001.4|12999|13008.5|13006.9|12982.7|12972.9|511
1746759900000|2025-05-09 03:05:00|13001.6|12999.2|12995.5|12993.1|13002.3|12999.9|12995.1|12992.7|301
1746760200000|2025-05-09 03:10:00|12995.6|12993.2|12996.7|12994.3|12999.3|12996.9|12994.2|12991.8|264
1746760500000|2025-05-09 03:15:00|12996.8|12994.4|12998.9|12996.5|12999.4|12997.6|12993.5|12991.6|248
1746760800000|2025-05-09 03:20:00|12998.8|12996.4|12997.7|12996.1|12998.8|12997|12995.2|12993.4|188
1746761100000|2025-05-09 03:25:00|12997.8|12996.2|13004.3|13002.7|13004.3|13002.7|12996.7|12994.6|179
1746761400000|2025-05-09 03:30:00|13004.4|13002.8|12999.7|12997.3|13006.7|13004.4|12998.8|12996.4|243
1746761700000|2025-05-09 03:35:00|12999.6|12997.2|13004.5|13002.1|13004.7|13002.7|12998.7|12996.7|163
1746762000000|2025-05-09 03:40:00|13004.6|13002.2|13003.4|13001|13004.7|13002.6|13001.2|12999.6|136
1746762300000|2025-05-09 03:45:00|13003.3|13000.9|13001.7|13000.1|13003.3|13001.2|13000.1|12998.2|169
1746762600000|2025-05-09 03:50:00|13001.6|13000|12999.6|12998|13001.6|13000|12998.2|12996.6|141
1746762900000|2025-05-09 03:55:00|12999.7|12998.1|13001.9|13000.3|13002.4|13000.8|12999.6|12998|96
1746763200000|2025-05-09 04:00:00|13002|13000.4|12998.8|12997.2|13002.6|13000.5|12998.7|12997.1|92
1746763500000|2025-05-09 04:05:00|12998.7|12997.1|12996.4|12994.8|12999.1|12997.5|12993.9|12992.3|80
1746763800000|2025-05-09 04:10:00|12996.3|12994.7|12997|12995.4|12998.3|12996.7|12996.1|12994.5|98
1746764100000|2025-05-09 04:15:00|12997.1|12995.5|12998.4|12996.8|12999.1|12997.5|12996.8|12995.2|77
1746764400000|2025-05-09 04:20:00|12998.7|12997.1|12996.9|12995.3|12999|12997.4|12996.8|12994.8|91
1746764700000|2025-05-09 04:25:00|12997.2|12994.8|12997.3|12994.9|12998.9|12997.2|12996.5|12994.6|107
1746765000000|2025-05-09 04:30:00|12997.2|12994.8|12994.8|12993.2|12998|12995.8|12994.8|12993.2|97
1746765300000|2025-05-09 04:35:00|12995.3|12993.7|12994.6|12993|12996.3|12994.2|12994.5|12992.9|34
1746765600000|2025-05-09 04:40:00|12994.7|12993.1|12994.3|12992.7|12995.9|12994.3|12994.3|12992.7|43
1746765900000|2025-05-09 04:45:00|12994.4|12992.8|12992.5|12990.1|12994.9|12992.9|12992.1|12989.7|59
1746766200000|2025-05-09 04:50:00|12992.6|12990.2|12991.4|12989.8|12993|12991.4|12991.3|12989.7|72
1746766500000|2025-05-09 04:55:00|12991.3|12989.7|12994.2|12992.6|12994.3|12992.7|12991.3|12989.7|114
1746766800000|2025-05-09 05:00:00|12994.3|12992.7|12994.3|12992.7|12996.5|12994.9|12992.9|12991.3|143
1746767100000|2025-05-09 05:05:00|12994.4|12992.8|12993.7|12991.3|12996.6|12995|12992.7|12991.1|133
1746767400000|2025-05-09 05:10:00|12993.3|12991.7|12994.6|12993|12995.9|12994.3|12992.7|12990.8|133
1746767700000|2025-05-09 05:15:00|12994.7|12993.1|12996.1|12993.7|12996.4|12994.1|12994.2|12992.6|101
1746768000000|2025-05-09 05:20:00|12996|12993.6|12999.2|12997.6|12999.2|12997.6|12996|12993.6|95
1746768300000|2025-05-09 05:25:00|12999.6|12997.2|12998.3|12996.7|12999.6|12997.5|12997.5|12995.9|103
1746768600000|2025-05-09 05:30:00|12998.4|12996.8|12997.6|12996|12999.6|12998|12997.6|12996|93
1746768900000|2025-05-09 05:35:00|12997.7|12996.1|12995.5|12993.9|12997.8|12996.2|12995.1|12993.5|94
1746769200000|2025-05-09 05:40:00|12995.6|12994|12992.3|12990.7|12996.3|12994.7|12991.6|12990|115
1746769500000|2025-05-09 05:45:00|12993.2|12991.6|12993.8|12991.4|12994.9|12993.1|12991.6|12989.7|113
1746769800000|2025-05-09 05:50:00|12993.6|12991.2|12992.8|12991.2|12994.5|12992.3|12991.8|12990.2|91
1746770100000|2025-05-09 05:55:00|12992.6|12991|12990|12988.4|12992.6|12991|12989.4|12987.8|147
1746770400000|2025-05-09 06:00:00|12990.1|12988.5|12989.4|12987.8|12990.3|12988.7|12989|12987.3|118
1746770700000|2025-05-09 06:05:00|12989.5|12987.9|12988.9|12987.3|12989.8|12988.2|12986.9|12985.3|117
1746771000000|2025-05-09 06:10:00|12989|12987.4|12987.3|12985.7|12990.2|12988.6|12986.6|12985|147
1746771300000|2025-05-09 06:15:00|12987.4|12985.8|12987.9|12986.3|12988.3|12986.7|12986.1|12984.5|126
1746771600000|2025-05-09 06:20:00|12988|12986.4|12991.4|12989.8|12995|12993.4|12988|12986.4|239
1746771900000|2025-05-09 06:25:00|12991.5|12989.9|12995.1|12993.5|12996.4|12994.5|12991|12989.4|240
1746772200000|2025-05-09 06:30:00|12995.2|12993.6|12992|12990.4|12995.2|12993.6|12988.8|12987|214
1746772500000|2025-05-09 06:35:00|12992.1|12990.5|12991.2|12989.6|12994.1|12992.5|12990.2|12987.8|214
1746772800000|2025-05-09 06:40:00|12991.1|12989.5|12989.8|12987.4|12991.4|12989.6|12988.6|12986.6|250
1746773100000|2025-05-09 06:45:00|12989.7|12987.3|12991.1|12989.5|12991.4|12989.5|12988|12986.4|201
1746773400000|2025-05-09 06:50:00|12992.1|12990.5|12991.1|12988.7|12994.8|12992.4|12990.3|12988.5|250
1746773700000|2025-05-09 06:55:00|12991.2|12988.8|12990.3|12987.9|12991.9|12989.5|12987.2|12985.6|224
1746774000000|2025-05-09 07:00:00|12990.6|12988.2|12992.2|12989.8|12996.7|12995.1|12990.6|12988.2|232
1746774300000|2025-05-09 07:05:00|12992.1|12989.7|12988.9|12986.5|12992.1|12989.7|12985.9|12984.1|299
1746774600000|2025-05-09 07:10:00|12988.8|12986.4|12987.7|12986.1|12989.3|12987.3|12986.4|12984.1|240
1746774900000|2025-05-09 07:15:00|12987.6|12986|12988.2|12985.8|12989.9|12988.3|12985.6|12984|201
1746775200000|2025-05-09 07:20:00|12988.1|12985.7|12986.9|12985.3|12988.1|12986|12984.9|12983.3|152
1746775500000|2025-05-09 07:25:00|12986.8|12985.2|12989.7|12988.1|12991.9|12990.3|12986.5|12984.9|182
1746775800000|2025-05-09 07:30:00|12989.6|12988|12985|12983.4|12989.6|12988|12984.8|12983.2|232
1746776100000|2025-05-09 07:35:00|12984.9|12983.3|12983.5|12981.9|12984.9|12983.3|12983.1|12981.5|177
1746776400000|2025-05-09 07:40:00|12983.7|12982.1|12982.7|12981.1|12984.3|12982.7|12978.7|12977.1|233
1746776700000|2025-05-09 07:45:00|12982.6|12981|12982|12980.4|12984.4|12982.8|12981.7|12980.1|181
1746777000000|2025-05-09 07:50:00|12981.9|12980.3|12979.5|12977.9|12983.7|12982.1|12979.3|12977.5|183
1746777300000|2025-05-09 07:55:00|12979.4|12977.8|12984.1|12982.5|12984.4|12982.8|12979.2|12977.6|145
1746777600000|2025-05-09 08:00:00|12983.8|12982.2|12981.1|12979.5|12984.4|12982.8|12979.3|12977.7|138
1746777900000|2025-05-09 08:05:00|12981.2|12979.6|12985.2|12983.6|12986.3|12984.7|12981.2|12979.6|149
1746778200000|2025-05-09 08:10:00|12985.3|12983.7|12986.1|12984.5|12986.7|12985.1|12984.9|12983.3|139
1746778500000|2025-05-09 08:15:00|12986.2|12984.6|12988.9|12987.3|12989.3|12987.7|12985.8|12984.2|124
1746778800000|2025-05-09 08:20:00|12989|12987.4|12989.4|12987.8|12989.6|12988|12986.7|12985.1|122
1746779100000|2025-05-09 08:25:00|12989.3|12987.7|12990.9|12989.3|12992.9|12991.3|12989.1|12987.5|179
1746779400000|2025-05-09 08:30:00|12990.8|12989.2|12986.4|12984.8|12990.8|12989.2|12985|12983.4|169
1746779700000|2025-05-09 08:35:00|12986.3|12984.7|12982.7|12980.3|12986.3|12984.7|12981.5|12979.7|180
1746780000000|2025-05-09 08:40:00|12982.6|12980.2|12982.1|12980.5|12984.1|12982.2|12981|12979.4|125
1746780300000|2025-05-09 08:45:00|12982.2|12980.6|12981.3|12979.7|12982.5|12980.9|12980.2|12978.6|106
1746780600000|2025-05-09 08:50:00|12981|12979.4|12980|12978.4|12982.1|12980.5|12979.2|12977.6|134
1746780900000|2025-05-09 08:55:00|12980.1|12978.5|12979.2|12977.6|12981.1|12979.5|12978.7|12977.1|100
1746781200000|2025-05-09 09:00:00|12979.3|12977.7|12979.7|12977.3|12980.5|12978.9|12979.1|12977.3|86
1746781500000|2025-05-09 09:05:00|12979.6|12977.2|12982.1|12980.5|12982.6|12981|12979.2|12977.2|111
1746781800000|2025-05-09 09:10:00|12982.3|12980.7|12981.9|12980.3|12983.6|12982|12981.4|12979.8|121
1746782100000|2025-05-09 09:15:00|12982.1|12980.5|12981.7|12980.1|12982.9|12981.3|12981.6|12980|136
1746782400000|2025-05-09 09:20:00|12981.6|12980|12979|12977.4|12982|12980.2|12979|12977.4|84
1746782700000|2025-05-09 09:25:00|12979.2|12977.6|12980.6|12979|12982|12980.4|12978.9|12977.3|119
1746783000000|2025-05-09 09:30:00|12980.8|12979.2|12977.3|12975.7|12981.1|12979.5|12977|12975.4|132
1746783300000|2025-05-09 09:35:00|12977.2|12975.6|12980.8|12979.2|12980.8|12979.2|12975.7|12974.1|120
1746783600000|2025-05-09 09:40:00|12980.7|12979.1|12981.1|12979.5|12982|12980.4|12979.7|12978.1|139
1746783900000|2025-05-09 09:45:00|12981.2|12979.6|12982.4|12980.8|12982.9|12981.3|12980.8|12979.2|164
1746784200000|2025-05-09 09:50:00|12982.1|12980.5|12982.7|12981.1|12983.1|12981.5|12981.3|12979.7|138
1746784500000|2025-05-09 09:55:00|12982.3|12980.7|12984.2|12982.6|12985|12983.1|12982|12980.4|155
1746784800000|2025-05-09 10:00:00|12983.8|12982.2|12986.4|12984.8|12986.9|12985.3|12983.7|12982.1|159
1746785100000|2025-05-09 10:05:00|12986.3|12984.7|12984.5|12982.9|12986.8|12985.2|12984.5|12982.9|137
1746785400000|2025-05-09 10:10:00|12984.6|12983|12984.6|12983|12985.4|12983.8|12984.5|12982.9|77
1746785700000|2025-05-09 10:15:00|12984.7|12983.1|12985|12983.4|12987.4|12985.8|12984.7|12983.1|131
1746786000000|2025-05-09 10:20:00|12984.9|12983.3|12985.2|12983.6|12985.3|12983.7|12981.8|12980.2|125
1746786300000|2025-05-09 10:25:00|12985.3|12983.7|12985.8|12984.2|12985.9|12984.3|12984.2|12982.6|87
1746786600000|2025-05-09 10:30:00|12985.9|12984.3|12980.6|12979|12986|12984.4|12980.5|12978.9|120
1746786900000|2025-05-09 10:35:00|12980.5|12978.9|12979.9|12978.3|12982.1|12980.5|12978.6|12977|144
1746787200000|2025-05-09 10:40:00|12979.8|12978.2|12978.9|12977.3|12981.5|12979.9|12978.1|12976.5|113
1746787500000|2025-05-09 10:45:00|12979|12977.4|12979.3|12977.7|12979.5|12977.9|12976.9|12975.3|144
1746787800000|2025-05-09 10:50:00|12979.2|12977.6|12978.7|12977.1|12980.4|12978.8|12978.7|12977.1|96
1746788100000|2025-05-09 10:55:00|12978.8|12977.2|12980.3|12978.7|12981|12979.4|12978.8|12977.2|150
1746788400000|2025-05-09 11:00:00|12980.4|12978.8|12978.3|12976.7|12981.6|12980|12978|12976.4|123
1746788700000|2025-05-09 11:05:00|12978.2|12976.6|12976.8|12975.2|12978.3|12976.7|12976.8|12975.2|117
1746789000000|2025-05-09 11:10:00|12976.7|12975.1|12974.1|12972.5|12977.5|12975.9|12974|12972.4|86
1746789300000|2025-05-09 11:15:00|12973.9|12972.3|12975.2|12973.6|12975.9|12974.3|12973.9|12972.3|90
1746789600000|2025-05-09 11:20:00|12975.1|12973.5|12976.6|12975|12976.6|12975|12974.8|12973.2|91
1746789900000|2025-05-09 11:25:00|12976.7|12975.1|12975.6|12973.2|12979.2|12977.6|12973.1|12971.5|339
1746790200000|2025-05-09 11:30:00|12975.4|12973|12976.8|12975.2|12978.8|12977.2|12974.1|12971.7|258
1746790500000|2025-05-09 11:35:00|12977.5|12975.1|12975.6|12973.2|12979.6|12977.6|12974.8|12973.1|180
1746790800000|2025-05-09 11:40:00|12974.9|12973.3|12977.1|12975.5|12977.8|12976.1|12974.4|12972.8|144
1746791100000|2025-05-09 11:45:00|12977|12975.4|12978.5|12976.9|12979.2|12977.6|12976.9|12975.3|130
1746791400000|2025-05-09 11:50:00|12978.6|12977|12975.1|12973.5|12978.9|12977|12974.7|12973.1|113
1746791700000|2025-05-09 11:55:00|12975|12973.4|12975.1|12973.5|12976.8|12975.2|12974.7|12973.1|134
1746792000000|2025-05-09 12:00:00|12975|12973.4|12976.4|12974.8|12976.6|12975|12974.2|12972.6|154
1746792300000|2025-05-09 12:05:00|12976.3|12974.7|12976.9|12975.3|12977.9|12976.3|12975.7|12974.1|153
1746792600000|2025-05-09 12:10:00|12976.7|12975.1|12975.6|12974|12978|12976.4|12975.6|12974|115
1746792900000|2025-05-09 12:15:00|12975.7|12974.1|12975.8|12974.2|12977|12975.4|12975.6|12974|116
1746793200000|2025-05-09 12:20:00|12975.9|12974.3|12975.7|12974.1|12976.8|12975.2|12975.3|12973.7|113
1746793500000|2025-05-09 12:25:00|12975.6|12974|12977.3|12975.7|12977.6|12976|12975.3|12973.7|72
1746793800000|2025-05-09 12:30:00|12977.5|12975.9|12976.8|12975.2|12977.8|12976.2|12976.3|12974.7|71
1746794100000|2025-05-09 12:35:00|12976.9|12975.3|12976.6|12975|12977.1|12975.5|12975.5|12973.9|84
1746794400000|2025-05-09 12:40:00|12976.7|12975.1|12981.2|12979.6|12981.6|12980|12976.6|12975|127
1746794700000|2025-05-09 12:45:00|12981.3|12979.7|12980|12978.4|12982|12980.4|12979.8|12978.2|126
1746795000000|2025-05-09 12:50:00|12980.1|12978.5|12978.4|12976.8|12980.1|12978.5|12977.9|12976.3|105
1746795300000|2025-05-09 12:55:00|12978.5|12976.9|12975.8|12974.2|12978.5|12976.9|12975.5|12973.9|113
1746795600000|2025-05-09 13:00:00|12975.9|12974.3|12974.7|12973.1|12976|12974.4|12973.9|12972.3|126
1746795900000|2025-05-09 13:05:00|12974.8|12973.2|12972.6|12971|12975.1|12973.5|12972.4|12970.8|101
1746796200000|2025-05-09 13:10:00|12972.5|12970.9|12971.1|12969.5|12972.8|12971.2|12970.7|12969.1|103
1746796500000|2025-05-09 13:15:00|12971|12969.4|12971.7|12970.1|12973|12971.4|12970.7|12969.1|128
1746796800000|2025-05-09 13:20:00|12971.6|12970|12970.9|12969.3|12972.4|12970.8|12970|12968.4|141
1746797100000|2025-05-09 13:25:00|12971.1|12969.5|12969.3|12967.7|12971.1|12969.5|12968.8|12967.2|126
1746797400000|2025-05-09 13:30:00|12969.5|12967.9|12970.4|12967.3|12970.9|12968.4|12969.5|12967|169
1746797700000|2025-05-09 13:35:00|12970.3|12967.2|12970.2|12967.2|12970.9|12968.1|12969.5|12967|163
1746798000000|2025-05-09 13:40:00|12970.1|12967.1|12971.3|12969.7|12973|12971.4|12969.6|12967.1|176
1746798300000|2025-05-09 13:45:00|12971.2|12969.6|12970.6|12968.2|12972.9|12970.5|12970.5|12968.2|157
1746798600000|2025-05-09 13:50:00|12970.7|12968.3|12973.1|12970.7|12973.4|12971|12970.3|12968.3|155
1746798900000|2025-05-09 13:55:00|12973.3|12970.9|12974.8|12972.4|12975.5|12973.1|12972.8|12970.4|203
1746799200000|2025-05-09 14:00:00|12974.9|12972.5|12975.4|12973.8|12976.8|12974.4|12974.9|12972.5|133
1746799500000|2025-05-09 14:05:00|12975.7|12973.3|12971.3|12969.7|12975.7|12973.7|12971|12969.4|169
1746799800000|2025-05-09 14:10:00|12971.1|12969.5|12971.9|12968.6|12972.5|12970.2|12970.9|12967.8|154
1746800100000|2025-05-09 14:15:00|12972.3|12968.9|12969.2|12967.6|12972.6|12969.1|12968.8|12967.2|188
1746800400000|2025-05-09 14:20:00|12969.1|12967.5|12965|12963.4|12969.1|12967.5|12965|12963.4|83
1746800700000|2025-05-09 14:25:00|12965.1|12963.5|12963.9|12962.3|12965.1|12963.5|12962.7|12961.1|136
1746801000000|2025-05-09 14:30:00|12964|12962.4|12963.3|12961.7|12964.3|12962.7|12963.1|12961.5|107
1746801300000|2025-05-09 14:35:00|12963.4|12961.8|12963.9|12962.3|12964.1|12962.5|12963.3|12961.7|103
1746801600000|2025-05-09 14:40:00|12964.1|12962.5|12969.3|12967.7|12969.7|12968.1|12964.1|12962.5|178
1746801900000|2025-05-09 14:45:00|12969.5|12967.9|12968.1|12966.5|12971.1|12969.5|12967.7|12966.1|150
1746802200000|2025-05-09 14:50:00|12968|12966.4|12973.8|12972.2|12975.4|12973.8|12967.8|12966.2|248
1746802500000|2025-05-09 14:55:00|12973.7|12972.1|12972|12970.4|12973.9|12972.3|12969.2|12967.3|340
1746802800000|2025-05-09 15:00:00|12972.1|12970.5|12971.7|12970.1|12973.1|12971.5|12971.4|12969.8|204
1746803100000|2025-05-09 15:05:00|12971.8|12970.2|12974|12972.4|12974|12972.4|12971.2|12969.6|124
1746803400000|2025-05-09 15:10:00|12973.9|12972.3|12974.8|12973.2|12975.1|12973.5|12972|12970.4|135
1746803700000|2025-05-09 15:15:00|12974.7|12973.1|12976.5|12974.9|12977|12975.4|12973.9|12972.3|124
1746804000000|2025-05-09 15:20:00|12976.4|12974.8|12974.1|12972.5|12978.8|12976.9|12973.8|12972|147
1746804300000|2025-05-09 15:25:00|12974|12972.4|12975.8|12974.2|12976.4|12974.8|12973.8|12972.2|127
1746804600000|2025-05-09 15:30:00|12975.9|12974.3|12975.3|12973.7|12978.3|12976.7|12974.2|12972.6|199
1746804900000|2025-05-09 15:35:00|12975.4|12973.8|12972.2|12970.6|12976.3|12974.7|12972.1|12970.5|178
1746805200000|2025-05-09 15:40:00|12972.3|12970.7|12971|12969.4|12972.8|12971.2|12970.8|12969.2|156
1746805500000|2025-05-09 15:45:00|12971.1|12969.5|12972|12970.4|12973.6|12972|12971.1|12969.5|115
1746805800000|2025-05-09 15:50:00|12971.9|12970.3|12970.4|12968.8|12971.9|12970.3|12969.7|12968.1|155
1746806100000|2025-05-09 15:55:00|12970.3|12968.7|12971.8|12970.2|12973|12971.4|12970.1|12968.5|128
1746806400000|2025-05-09 16:00:00|12972|12970.4|12972.2|12970.6|12972.4|12970.8|12969.1|12967.5|196
1746806700000|2025-05-09 16:05:00|12972.3|12970.7|12975.5|12973.1|12977|12974.6|12971.3|12969.7|167
1746807000000|2025-05-09 16:10:00|12975.6|12973.2|12974.2|12970.8|12975.8|12973.3|12973.1|12970.7|114
1746807300000|2025-05-09 16:15:00|12974.1|12970.7|12973.3|12970.9|12974.6|12971.4|12971.2|12968.4|162
1746807600000|2025-05-09 16:20:00|12973.1|12970.7|12974.8|12971.4|12975.7|12973.4|12973.1|12970.5|142
1746807900000|2025-05-09 16:25:00|12975.1|12971.7|12975.4|12973.8|12976.4|12974.2|12974.4|12971.4|81
1746808200000|2025-05-09 16:30:00|12975.6|12974|12976.4|12974.8|12976.7|12975.1|12975.3|12973.7|113
1746808500000|2025-05-09 16:35:00|12976.3|12974.7|12976.3|12974.7|12977.4|12975|12975.6|12973.6|96
1746808800000|2025-05-09 16:40:00|12976.4|12974.8|12978.5|12975.4|12978.6|12976.5|12976.3|12974.5|103
1746809100000|2025-05-09 16:45:00|12978.6|12975.3|12975.7|12972.6|12978.7|12976|12975.7|12972.6|129
1746809400000|2025-05-09 16:50:00|12975.9|12972.7|12975.4|12973.8|12976|12974|12973.9|12971.7|66
1746809700000|2025-05-09 16:55:00|12975.5|12973.9|12978|12975.6|12978.6|12976.2|12975.4|12973.3|109
1746810000000|2025-05-09 17:00:00|12977.8|12975.4|12979.5|12977.9|12980.4|12978.8|12977.8|12975.4|113
1746810300000|2025-05-09 17:05:00|12979.4|12977.8|12978.7|12977.1|12979.9|12978.1|12978|12975.7|99
1746810600000|2025-05-09 17:10:00|12978.6|12977|12979.4|12977.8|12980.5|12978.2|12978.6|12976.7|95
1746810900000|2025-05-09 17:15:00|12979.5|12977.9|12979.5|12976.3|12981.9|12980.1|12978.6|12976.3|124
1746811200000|2025-05-09 17:20:00|12979.7|12976.4|12975.2|12973.6|12979.7|12977.1|12975.2|12973.5|149
1746811500000|2025-05-09 17:25:00|12975.4|12973.8|12978.3|12976.7|12978.8|12976.9|12974.8|12973.1|123
1746811800000|2025-05-09 17:30:00|12978.6|12976.2|12974|12972.4|12978.6|12976.7|12974|12972.2|135
1746812100000|2025-05-09 17:35:00|12974.3|12971.9|12973.3|12971.7|12974.5|12972.8|12973.1|12970.8|187
1746812400000|2025-05-09 17:40:00|12973.2|12971.6|12972.4|12970.8|12973.5|12971.9|12972|12970.4|80
1746812700000|2025-05-09 17:45:00|12972.5|12970.9|12974.4|12972.8|12975.6|12973.2|12972.5|12970.9|63
1746813000000|2025-05-09 17:50:00|12974.5|12972.9|12974.5|12971.4|12975.5|12973.1|12973.8|12970.4|109
1746813300000|2025-05-09 17:55:00|12974.6|12971.1|12974.5|12971.2|12974.7|12972|12974.1|12970.7|124
1746813600000|2025-05-09 18:00:00|12974.6|12971.1|12972.3|12968.7|12974.7|12971.4|12971.7|12968.3|168
1746813900000|2025-05-09 18:05:00|12972.5|12968.8|12973.7|12970.4|12973.9|12971.1|12972.3|12968.7|130
1746814200000|2025-05-09 18:10:00|12973.5|12970.2|12976.4|12972.8|12976.6|12973.1|12973.2|12969.8|185
1746814500000|2025-05-09 18:15:00|12976.3|12972.7|12975.2|12972|12977|12973.4|12975|12971.8|113
1746814800000|2025-05-09 18:20:00|12975.3|12972.1|12974.1|12972.5|12975.5|12972.9|12973.9|12971.7|99
1746815100000|2025-05-09 18:25:00|12974.2|12972.6|12975.6|12971.7|12975.7|12973.5|12973.8|12971.3|65
1746815400000|2025-05-09 18:30:00|12975.5|12971.6|12976.3|12974.7|12976.6|12974.7|12975.1|12971.6|86
1746815700000|2025-05-09 18:35:00|12976.1|12974.5|12976.4|12974.8|12977.3|12975.4|12975.5|12972.6|72
1746816000000|2025-05-09 18:40:00|12976.5|12974.9|12978.4|12976.8|12978.8|12977.2|12976|12973.5|79
1746816300000|2025-05-09 18:45:00|12978.7|12977.1|12979.5|12975.5|12979.6|12977.4|12978|12975.4|92
1746816600000|2025-05-09 18:50:00|12979.3|12975.4|12977.1|12975.5|12979.5|12976.7|12976.8|12974.4|85
1746816900000|2025-05-09 18:55:00|12977.3|12975.7|12977.2|12975.6|12978.5|12975.9|12976.6|12974.2|69
1746817200000|2025-05-09 19:00:00|12977.1|12975.5|12978|12975.6|12984.8|12976.2|12977|12968.7|102
1746817500000|2025-05-09 19:05:00|12977.8|12975.4|12979.6|12975.4|12985.4|12976.6|12977.4|12968.4|50
1746817800000|2025-05-09 19:10:00|12978.4|12976|12977.6|12975.2|12984.9|12976.4|12977.4|12968.7|45
1746818100000|2025-05-09 19:15:00|12977.8|12975.4|12979|12976.6|12981.4|12979.2|12977.8|12975.4|116
1746818400000|2025-05-09 19:20:00|12980.6|12975.4|12980.8|12978.4|12986.2|12978.4|12978.7|12969.9|30
1746818700000|2025-05-09 19:25:00|12981.6|12977.4|12980.7|12979.1|12988|12979.2|12980.3|12971.5|33
1746819000000|2025-05-09 19:30:00|12981|12978.6|12981.7|12980.1|12984.2|12980.9|12981|12978.6|128
1746819300000|2025-05-09 19:35:00|12981.6|12980|12981.7|12979.3|12988.9|12980.7|12981.4|12973.6|47
1746819600000|2025-05-09 19:40:00|12983.4|12978.4|12980.2|12977.8|12983.4|12980.1|12979.7|12977.3|120
1746819900000|2025-05-09 19:45:00|12980.1|12977.7|12982.2|12979.8|12982.6|12980.2|12979.6|12976.6|119
1746820200000|2025-05-09 19:50:00|12982.1|12979.7|12980.9|12978.5|12988.2|12979.8|12980.3|12972.5|61
1746820500000|2025-05-09 19:55:00|12980.4|12978|12980.8|12978.4|12981.2|12978.8|12979.1|12976.7|130
1746820800000|2025-05-09 20:00:00|12980.9|12977.8|12980.5|12978.1|12986.8|12978.8|12980|12971.5|62
1746821100000|2025-05-09 20:05:00|12980|12977.6|12976.8|12974.4|12980.6|12978.2|12975.3|12972.9|79
1746821400000|2025-05-09 20:10:00|12976.9|12974.5|12981.9|12979.5|12982.2|12979.8|12976.9|12974.5|133
1746821700000|2025-05-09 20:15:00|12982.2|12979.8|12981.4|12979|12983.2|12980.8|12980.9|12978.5|332
1746822000000|2025-05-09 20:20:00|12981.2|12978.8|12982.1|12979.7|12982.3|12979.9|12981.1|12978.7|102
1746822300000|2025-05-09 20:25:00|12982.2|12979.8|12983.9|12981.5|12985.5|12983.1|12981.9|12979.5|93
1746822600000|2025-05-09 20:30:00|12984|12981.6|12984|12981.6|12984.5|12982.1|12983.6|12981.2|122
1746822900000|2025-05-09 20:35:00|12984.2|12981.8|12984.7|12982.3|12985.8|12983.4|12983.8|12981.4|109
1746823200000|2025-05-09 20:40:00|12984.6|12982.2|12986|12983.6|12986.1|12983.7|12983.6|12981.2|16
1746823500000|2025-05-09 20:45:00|12985.9|12983.5|12985.6|12983.2|12986|12983.6|12985.4|12983|7
1746823800000|2025-05-09 20:50:00|12988.8|12986.4|12986.3|12983.9|12988.8|12986.4|12985.8|12983.4|33
1746824100000|2025-05-09 20:55:00|12986.1|12983.7|12982.6|12966.6|12986.1|12983.7|12981.7|12965.7|14
1746993600000|2025-05-11 20:00:00|12984.7|12963.7|12984.7|12963.7|12984.7|12963.7|12984.7|12963.7|1
1746994500000|2025-05-11 20:15:00|12992.8|12971.8|12984.7|12963.7|12992.8|12971.8|12984.7|12963.7|9
1746994800000|2025-05-11 20:20:00|12992.2|12971.2|12991.3|12970.3|12992.2|12971.2|12984.7|12963.7|14
1746995100000|2025-05-11 20:25:00|12984.7|12963.7|12984.7|12963.7|12991.2|12970.2|12984.7|12963.7|12
1746995400000|2025-05-11 20:30:00|12984.8|12963.8|12984.8|12963.8|12984.8|12963.8|12984.8|12963.8|1
1746995700000|2025-05-11 20:35:00|12989|12968|12989.8|12968.8|12989.8|12968.8|12984.8|12963.8|11
1746996000000|2025-05-11 20:40:00|12989.3|12968.3|12984.8|12963.8|12989.3|12968.3|12984.8|12963.8|2
1746996600000|2025-05-11 20:50:00|12989.3|12968.3|12984.8|12963.8|12989.6|12968.6|12984.8|12963.8|11
1746996900000|2025-05-11 20:55:00|12987.6|12966.6|12987.9|12966.9|12988.5|12967.5|12980.7|12959.7|11
1746997200000|2025-05-11 21:00:00|12987.6|12966.6|12982|12966|12987.6|12966.6|12979.9|12958.9|38
1746997500000|2025-05-11 21:05:00|12994|12978|12982|12966|12994|12978|12981.9|12965.9|26
1746997800000|2025-05-11 21:10:00|12982.3|12966.3|12982|12966|12985.8|12969.8|12981.2|12965.2|42
1746998100000|2025-05-11 21:15:00|12981.1|12965.1|12982|12966|12984.9|12968.9|12980.2|12964.2|39
1746998400000|2025-05-11 21:20:00|12983.9|12967.9|12982|12966|12984.2|12968.2|12982|12966|11
1746998700000|2025-05-11 21:25:00|12983.4|12967.4|12982|12966|12984.7|12968.7|12982|12966|20
1746999000000|2025-05-11 21:30:00|12984.2|12968.2|12984.3|12968.3|12987.3|12971.3|12982|12966|107
1746999300000|2025-05-11 21:35:00|12986.6|12970.6|12989.7|12973.7|12990.8|12974.8|12984.2|12968.2|147
1746999600000|2025-05-11 21:40:00|12989.8|12973.8|12989.3|12973.3|12991.7|12975.7|12986.7|12970.7|256
1746999900000|2025-05-11 21:45:00|12989.6|12973.6|12990.2|12974.2|12991.9|12975.9|12986.6|12970.6|280
1747000200000|2025-05-11 21:50:00|12990.3|12974.3|12987.3|12971.3|12991.4|12975.4|12985|12969|292
1747000500000|2025-05-11 21:55:00|12989.6|12973.6|12984.8|12969.1|12990.7|12974.7|12982.3|12966.9|263
1747000800000|2025-05-11 22:00:00|12984.5|12968.9|12984.8|12969.2|12988.7|12972.7|12982.3|12966.3|311
1747001100000|2025-05-11 22:05:00|12985.3|12969.8|12985.6|12969.6|12988.2|12972.2|12983|12967|261
1747001400000|2025-05-11 22:10:00|12985.8|12969.8|12988.6|12972.6|12989|12973|12984.7|12968.7|332
1747001700000|2025-05-11 22:15:00|12988.3|12972.3|12986.8|12970.8|12989.3|12973.3|12985.2|12969.2|159
1747002000000|2025-05-11 22:20:00|12987.7|12971.7|12987.7|12971.7|12989|12973|12985.2|12969.2|147
1747002300000|2025-05-11 22:25:00|12989|12973|12988.1|12972.1|12989.4|12973.4|12986.8|12970.8|82
1747002600000|2025-05-11 22:30:00|12987.9|12971.9|12983|12967|12988.2|12972.2|12983|12967|55
1747002900000|2025-05-11 22:35:00|12984|12968|12985.1|12969.1|12985.9|12969.9|12983|12967|43
1747003200000|2025-05-11 22:40:00|12986.2|12970.2|12985.5|12969.5|12986.2|12970.2|12983|12967|31
1747003500000|2025-05-11 22:45:00|12985|12969|12983.5|12967.5|12985.1|12969.1|12981.2|12965.2|19
1747003800000|2025-05-11 22:50:00|12984.3|12968.3|12984.7|12968.7|12985.1|12969.1|12982.5|12966.5|26
1747004100000|2025-05-11 22:55:00|12983.8|12967.8|12983.7|12967.7|12984.7|12968.7|12983|12967|33
1747004400000|2025-05-11 23:00:00|12983.1|12967.4|12983.7|12967.7|12986|12970|12981.6|12966.6|40
1747004700000|2025-05-11 23:05:00|12984.7|12968.7|12983.2|12967.2|12985|12969.4|12980.6|12966|91
1747005000000|2025-05-11 23:10:00|12983.3|12967.3|12980.1|12969.6|12983.4|12971.4|12978.6|12966|103
1747005300000|2025-05-11 23:15:00|12979.4|12969.5|12980.7|12968.2|12982.5|12971.4|12974.6|12966.1|142
1747005600000|2025-05-11 23:20:00|12981|12968.3|12983.7|12970.7|12984|12974.4|12979.5|12967.9|139
1747005900000|2025-05-11 23:25:00|12983.8|12970.6|12980.3|12967.4|12984|12974.4|12977.6|12967.2|144
1747006200000|2025-05-11 23:30:00|12980.4|12967.5|12976.5|12971.3|12980.6|12971.9|12974.6|12965.5|59
1747006500000|2025-05-11 23:35:00|12976|12970.3|12971.6|12966.4|12976.9|12971.4|12971.6|12963.8|59
1747006800000|2025-05-11 23:40:00|12975|12962.7|12974.8|12969.2|12975|12969.2|12970.8|12962.7|74
1747007100000|2025-05-11 23:45:00|12973.9|12969.1|12979.4|12974.7|12984.2|12975.4|12973.9|12968.9|95
1747007400000|2025-05-11 23:50:00|12979.3|12975.1|12979.7|12974.4|12984|12975.8|12978.6|12970.7|48
1747007700000|2025-05-11 23:55:00|12979.4|12974.3|12978.6|12974.4|12980.8|12976.5|12977.7|12973.9|40
1747008000000|2025-05-12 00:00:00|12978.4|12974.5|12973.6|12970.1|12978.7|12975.3|12973|12969.1|224
1747008300000|2025-05-12 00:05:00|12973.8|12970.2|12974.1|12970.2|12978.8|12975.5|12973.5|12970|136
1747008600000|2025-05-12 00:10:00|12973.6|12970|12977.9|12974.1|12978.1|12974.2|12973.3|12969.3|90
1747008900000|2025-05-12 00:15:00|12978.1|12974.3|12980.7|12977.1|12980.9|12978|12976.5|12973.3|138
1747009200000|2025-05-12 00:20:00|12980.5|12977|12983.2|12979.7|12986.7|12983.1|12980.3|12976.8|274
1747009500000|2025-05-12 00:25:00|12983.1|12979.5|12982.9|12980.5|12984.1|12981.9|12980.4|12977.2|232
1747009800000|2025-05-12 00:30:00|12983|12980.6|12983.9|12982.3|12985.7|12983.6|12981.3|12979.2|203
1747010100000|2025-05-12 00:35:00|12984|12982.4|12983.4|12979.4|12986.7|12984.3|12981.8|12978|207
1747010400000|2025-05-12 00:40:00|12983.3|12979.3|12979.9|12977.5|12983.9|12981.4|12979.1|12976.7|227
1747010700000|2025-05-12 00:45:00|12980|12977.6|12976.6|12974.2|12980.8|12978.4|12976.2|12973.8|194
1747011000000|2025-05-12 00:50:00|12976.7|12974.3|12983.5|12981.1|12986.4|12984.5|12976.2|12974.2|418
1747011300000|2025-05-12 00:55:00|12984.5|12982.1|12982.3|12979.9|12984.6|12982.2|12981.2|12979.2|341
1747011600000|2025-05-12 01:00:00|12982.4|12980|12979.5|12977.1|12983.5|12981.9|12977.8|12976.1|399
1747011900000|2025-05-12 01:05:00|12979.3|12976.9|12977.9|12976.3|12981|12978.6|12975.2|12972.8|399
1747012200000|2025-05-12 01:10:00|12978|12976.4|12984.9|12982.5|12986.4|12984|12977.5|12975.6|444
1747012500000|2025-05-12 01:15:00|12985.1|12982.7|12988.2|12986.6|12989.4|12986.9|12982|12979.6|469
1747012800000|2025-05-12 01:20:00|12988.5|12986.9|12993.9|12992.3|12995|12992.6|12988|12985.6|504
1747013100000|2025-05-12 01:25:00|12994.3|12991.9|12992.8|12990.4|12996.8|12994.7|12992.3|12989.9|422
1747013400000|2025-05-12 01:30:00|12992.9|12990.5|12991.1|12988.7|12994.5|12992.6|12987.7|12985.5|442
1747013700000|2025-05-12 01:35:00|12991.3|12988.9|12993.2|12990.8|12997|12995.4|12991.1|12988.7|321
1747014000000|2025-05-12 01:40:00|12993.1|12990.7|12985.9|12984.3|12993.3|12990.9|12985.7|12983.7|276
1747014300000|2025-05-12 01:45:00|12985.8|12984.2|12989.9|12987.5|12992.9|12990.8|12985.7|12984|283
1747014600000|2025-05-12 01:50:00|12990|12987.6|12989.3|12986.9|12991.6|12989.6|12987.6|12985.9|243
1747014900000|2025-05-12 01:55:00|12989.5|12987.1|12988.4|12986.8|12990.3|12988.1|12986.9|12984.4|278
1747015200000|2025-05-12 02:00:00|12988.1|12986.5|12985.2|12983.6|12988.4|12986.8|12982.2|12980.5|392
1747015500000|2025-05-12 02:05:00|12984.9|12983.3|12986.9|12985.3|12989|12987|12983.7|12981.6|350
1747015800000|2025-05-12 02:10:00|12987|12985.4|12981.2|12978.8|12988.2|12986.6|12979.4|12977.5|351
1747016100000|2025-05-12 02:15:00|12981.3|12978.9|12983.4|12981.8|12983.4|12981.8|12979.8|12978|248
1747016400000|2025-05-12 02:20:00|12983.6|12982|12978.3|12976.7|12983.9|12982.3|12977|12975.4|266
1747016700000|2025-05-12 02:25:00|12978.1|12976.5|12979.9|12978.3|12982.4|12980.8|12978.1|12976.5|214
1747017000000|2025-05-12 02:30:00|12979.7|12978.1|12983.5|12981.1|12984.4|12982.7|12979.3|12977.4|258
1747017300000|2025-05-12 02:35:00|12983.4|12981|12986.5|12984.1|12990|12987.7|12983.1|12980.7|274
1747017600000|2025-05-12 02:40:00|12986.6|12984.2|12985.3|12982.9|12986.6|12985|12983.2|12981.6|188
1747017900000|2025-05-12 02:45:00|12985.4|12983|12984.3|12981.9|12985.9|12984.1|12980.4|12978.8|259
1747018200000|2025-05-12 02:50:00|12984.4|12982|12989.3|12987.7|12991.4|12989.5|12983.2|12981.6|195
1747018500000|2025-05-12 02:55:00|12989.2|12987.6|12989.9|12988.3|12990.9|12989.3|12987.9|12986.3|214
1747018800000|2025-05-12 03:00:00|12989.8|12988.2|12986.6|12984.2|12989.8|12988.2|12986.3|12983.9|245
1747019100000|2025-05-12 03:05:00|12986.5|12984.1|12983.9|12981.5|12986.5|12984.1|12983.5|12981.1|159
1747019400000|2025-05-12 03:10:00|12984|12981.6|12987.2|12984.8|12988.5|12986.1|12983.9|12981.5|220
1747019700000|2025-05-12 03:15:00|12987.1|12984.7|12992.1|12989.7|12992.9|12991|12986.2|12984.2|323
1747020000000|2025-05-12 03:20:00|12992.3|12989.9|12988.5|12986.9|12992.3|12990.3|12986|12983.6|256
1747020300000|2025-05-12 03:25:00|12988.6|12987|12983.7|12982.1|12988.9|12987.2|12983.3|12981.6|235
1747020600000|2025-05-12 03:30:00|12983.5|12981.9|12985.9|12983.5|12986.3|12983.7|12982.8|12981.1|166
1747020900000|2025-05-12 03:35:00|12986|12983.6|12985.1|12981.9|12986.8|12984.2|12983.5|12980.4|135
1747021200000|2025-05-12 03:40:00|12985|12982|12982.9|12980.5|12986|12983.6|12981.9|12980.3|113
1747021500000|2025-05-12 03:45:00|12982.4|12980.8|12981.9|12980.3|12984.7|12982.4|12981.5|12979.9|159
1747021800000|2025-05-12 03:50:00|12982.2|12980.6|12982.2|12980.6|12982.9|12981.1|12981.7|12979.9|115
1747022100000|2025-05-12 03:55:00|12982.1|12980.5|12981.6|12980|12983.5|12981.9|12981.3|12979.7|120
1747022400000|2025-05-12 04:00:00|12981.7|12980.1|12984.2|12982.6|12985.2|12983.2|12980.3|12978.7|160
1747022700000|2025-05-12 04:05:00|12984.4|12982.8|12987.3|12984.1|12987.7|12984.3|12982.2|12980.6|129
1747023000000|2025-05-12 04:10:00|12987.4|12984.5|12987.6|12985.2|12988.7|12985.4|12985.3|12982.9|158
1747023300000|2025-05-12 04:15:00|12987.5|12985.1|12987|12984.6|12987.7|12985.3|12986|12983.3|72
1747023600000|2025-05-12 04:20:00|12987.1|12984.7|12988.1|12985.7|12988.9|12986.2|12987.1|12984.7|80
1747023900000|2025-05-12 04:25:00|12988.6|12985|12986.6|12984.2|12988.7|12986.2|12986.6|12984.2|73
1747024200000|2025-05-12 04:30:00|12986.7|12984.3|12984.8|12981.6|12987.5|12985.1|12983.1|12980.9|158
1747024500000|2025-05-12 04:35:00|12984.9|12981.7|12989.2|12987.6|12989.8|12988|12984.6|12981.4|141
1747024800000|2025-05-12 04:40:00|12989.3|12987.7|12985.5|12983.9|12989.7|12987.7|12985.5|12983.9|142
1747025100000|2025-05-12 04:45:00|12985.6|12984|12988.3|12986.7|12988.7|12987|12985.6|12984|113
1747025400000|2025-05-12 04:50:00|12988.7|12986.3|12987.3|12985.7|12988.7|12987|12987|12985.4|57
1747025700000|2025-05-12 04:55:00|12987.4|12985.8|12989.7|12987.3|12990|12988.1|12987.4|12985.4|58
1747026000000|2025-05-12 05:00:00|12989.6|12987.2|12987.3|12984.9|12990.6|12987.9|12986.7|12984.9|129
1747026300000|2025-05-12 05:05:00|12987.4|12985|12987.9|12985.5|12988.6|12985.8|12986.5|12984.4|65
1747026600000|2025-05-12 05:10:00|12987.5|12985.9|12988.9|12986.5|12992.5|12990.1|12987.4|12985.4|129
1747026900000|2025-05-12 05:15:00|12989|12986.6|12991.9|12989.5|12992.9|12990.5|12989|12986.6|163
1747027200000|2025-05-12 05:20:00|12991.8|12989.4|12988.7|12987.1|12994.4|12989.5|12988.5|12984.1|86
1747027500000|2025-05-12 05:25:00|12988.8|12987.2|12990.7|12988.3|12991.6|12989.4|12988.7|12987.1|84
1747027800000|2025-05-12 05:30:00|12990.8|12989.1|12990.2|12987.8|12991.3|12989.7|12989|12987.1|127
1747028100000|2025-05-12 05:35:00|12990.3|12987.9|12987.7|12986.1|12991.9|12990.3|12987.2|12985.6|139
1747028400000|2025-05-12 05:40:00|12987.8|12986.2|12988.3|12986.7|12990|12988.4|12987.6|12985.9|180
1747028700000|2025-05-12 05:45:00|12988.4|12986.8|12987.3|12985.7|12990.8|12988.8|12987.1|12985.5|194
1747029000000|2025-05-12 05:50:00|12986|12984.4|12985.7|12984.1|12987.3|12985.7|12984.4|12982.8|242
1747029300000|2025-05-12 05:55:00|12986.3|12983.9|12981.9|12980.3|12987.1|12985|12979.4|12977.8|279
1747029600000|2025-05-12 06:00:00|12982|12980.4|12980.6|12979|12983.3|12981.7|12978.7|12977.1|249
1747029900000|2025-05-12 06:05:00|12980.5|12978.9|12978.6|12977|12982.3|12980.7|12977.9|12976.3|202
1747030200000|2025-05-12 06:10:00|12978.7|12977.1|12979.9|12978.3|12980.9|12979.2|12978.4|12976.8|217
1747030500000|2025-05-12 06:15:00|12980|12978.4|12983.6|12981.2|12983.9|12982.3|12978.9|12977.3|251
1747030800000|2025-05-12 06:20:00|12983.5|12981.1|12983.2|12981.6|12986.5|12984.5|12982.2|12979.5|245
1747031100000|2025-05-12 06:25:00|12983.3|12981.7|12983.9|12982.3|12987.2|12985.5|12982.4|12980.4|339
1747031400000|2025-05-12 06:30:00|12983.7|12982.1|12985|12982.6|12985.8|12983.9|12978.4|12975.7|406
1747031700000|2025-05-12 06:35:00|12984.9|12982.5|12988.3|12985.9|12988.6|12986.3|12982.4|12980|273
1747032000000|2025-05-12 06:40:00|12988|12985.6|12992.5|12990.9|12992.9|12991.3|12987|12984.6|265
1747032300000|2025-05-12 06:45:00|12992.6|12991|12986.1|12984.5|12992.6|12991|12985.3|12983.7|323
1747032600000|2025-05-12 06:50:00|12985.9|12984.3|12986.6|12985|12988.3|12986.7|12983.9|12982.3|278
1747032900000|2025-05-12 06:55:00|12986.7|12985.1|12989.6|12988|12989.8|12988.2|12985.5|12983.9|253
1747033200000|2025-05-12 07:00:00|12989.5|12987.9|13002.9|12998.8|13010.9|13006.3|12976.4|12974|675
1747033500000|2025-05-12 07:05:00|13003.1|12999|13006|13003.6|13006.1|13003.7|12998.5|12996.2|572
1747033800000|2025-05-12 07:10:00|13005.9|13003.5|13012.3|13009.9|13018.9|13016.9|13003.6|13001.2|514
1747034100000|2025-05-12 07:15:00|13012.6|13010.2|13018.4|13016|13024.2|13021.8|13009.9|13007.5|517
1747034400000|2025-05-12 07:20:00|13018.3|13015.9|13034|13031.6|13041.2|13039.6|13017.1|13014.7|684
1747034700000|2025-05-12 07:25:00|13034.2|13031.8|13065|13062.6|13066.7|13064.1|13033.7|13031.3|469
1747035000000|2025-05-12 07:30:00|13064.9|13062.5|13051.5|13048.4|13071.6|13067.7|13044|13041.6|485
1747035300000|2025-05-12 07:35:00|13051.3|13048.3|13059.5|13057.1|13062.1|13059.1|13050.3|13047.8|386
1747035600000|2025-05-12 07:40:00|13060.2|13057.8|13072.3|13069.9|13073.6|13071.4|13057.6|13055.4|518
1747035900000|2025-05-12 07:45:00|13072.4|13070|13083.7|13081.3|13083.9|13082.1|13071.1|13069.1|378
1747036200000|2025-05-12 07:50:00|13082.9|13081.6|13076.7|13075.1|13084.6|13082.2|13076.1|13072.3|364
1747036500000|2025-05-12 07:55:00|13076.9|13075.3|13073.2|13070.8|13079.7|13077.6|13073.1|13070.7|201
1747036800000|2025-05-12 08:00:00|13073.1|13070.7|13063.7|13061.3|13075|13072.6|13063.5|13061|288
1747037100000|2025-05-12 08:05:00|13063.9|13061.5|13073.9|13071.5|13074.1|13071.7|13062.3|13059.9|237
1747037400000|2025-05-12 08:10:00|13074.1|13071.7|13077.6|13075.2|13078.6|13076.3|13066.9|13064.4|320
1747037700000|2025-05-12 08:15:00|13077.7|13075.3|13079.4|13077|13079.6|13077|13073.3|13070.9|224
1747038000000|2025-05-12 08:20:00|13079.6|13077.2|13073.7|13071.3|13083.3|13080.9|13073|13070.3|272
1747038300000|2025-05-12 08:25:00|13073.6|13071.2|13062.9|13060.5|13073.9|13071.2|13062.8|13060.4|243
1747038600000|2025-05-12 08:30:00|13063|13060.6|13064.1|13061.7|13064.8|13062.1|13061|13058.4|172
1747038900000|2025-05-12 08:35:00|13063.9|13061.5|13046.8|13045.2|13064.1|13061.5|13046.8|13045.2|133
1747039200000|2025-05-12 08:40:00|13047|13045.4|13054.7|13053.1|13055.6|13054|13046.8|13045.2|339
1747039500000|2025-05-12 08:45:00|13055|13052.6|13051.8|13050.2|13058.4|13056.3|13050.1|13048.2|327
1747039800000|2025-05-12 08:50:00|13051.7|13050.1|13047.2|13045.6|13051.7|13050.1|13046.6|13045|248
1747040100000|2025-05-12 08:55:00|13046.9|13045.3|13049.6|13048|13050|13048.4|13044.7|13043.1|249
1747040400000|2025-05-12 09:00:00|13049.7|13048.1|13047.6|13046|13054.6|13052.4|13047.3|13045.5|267
1747040700000|2025-05-12 09:05:00|13047.8|13046.2|13052.6|13051|13053.5|13051.9|13046.9|13045.3|251
1747041000000|2025-05-12 09:10:00|13052.7|13051.1|13056.2|13054.6|13057.4|13055.8|13052.7|13051.1|236
1747041300000|2025-05-12 09:15:00|13056.3|13054.7|13048.4|13046|13056.7|13055.1|13048|13045.9|225
1747041600000|2025-05-12 09:20:00|13048.2|13045.8|13046.2|13044.6|13048.8|13046.8|13043.3|13041.5|187
1747041900000|2025-05-12 09:25:00|13046.1|13044.5|13044.6|13043|13046.6|13045|13044.6|13043|147
1747042200000|2025-05-12 09:30:00|13044.5|13042.9|13051.4|13049|13053.2|13050.3|13043.5|13041.9|196
1747042500000|2025-05-12 09:35:00|13050.7|13049.1|13053.4|13051|13053.8|13051.5|13046.9|13044.7|243
1747042800000|2025-05-12 09:40:00|13053.5|13051.1|13055.9|13054.3|13057.5|13055.9|13052.7|13050.9|254
1747043100000|2025-05-12 09:45:00|13055.8|13054.2|13053|13051.4|13056.6|13055|13052.9|13051.3|212
1747043400000|2025-05-12 09:50:00|13053.1|13051.5|13057.2|13055.6|13057.3|13055.7|13052.8|13050.9|233
1747043700000|2025-05-12 09:55:00|13057.8|13056.2|13060|13056.5|13060.2|13057.7|13057.8|13054.3|196
1747044000000|2025-05-12 10:00:00|13060.3|13056.4|13065.8|13062|13065.9|13063|13060|13056.4|260
1747044300000|2025-05-12 10:05:00|13065.7|13061.9|13069.6|13067.2|13071|13068.8|13065.6|13061.9|212
1747044600000|2025-05-12 10:10:00|13069.8|13067.4|13070.7|13069.1|13071.1|13069.5|13065.8|13062.2|248
1747044900000|2025-05-12 10:15:00|13070.6|13069|13072.8|13071.2|13075.9|13074.3|13070.6|13069|210
1747045200000|2025-05-12 10:20:00|13072.9|13071.3|13077.5|13075.9|13078.5|13076.9|13070.8|13069.2|278
1747045500000|2025-05-12 10:25:00|13077.1|13075.5|13077.4|13075|13078.1|13076.5|13076.6|13074.6|286
1747045800000|2025-05-12 10:30:00|13077.3|13074.9|13078.1|13075.7|13080|13078.4|13075|13073|275
1747046100000|2025-05-12 10:35:00|13078.2|13075.8|13082.8|13081.2|13083|13081.3|13075.7|13073.3|222
1747046400000|2025-05-12 10:40:00|13082.7|13081.1|13086.3|13083.9|13086.8|13084.6|13082.3|13080.7|215
1747046700000|2025-05-12 10:45:00|13086.4|13084|13080.8|13078.4|13087.2|13085.4|13080.4|13078.1|269
1747047000000|2025-05-12 10:50:00|13080.9|13078.5|13079.6|13076.4|13081.3|13079.4|13078.8|13076.4|96
1747047300000|2025-05-12 10:55:00|13079.2|13076.8|13077.3|13075.7|13079.5|13077.6|13076.8|13075.2|147
1747047600000|2025-05-12 11:00:00|13077.1|13075.5|13076|13073.6|13077.6|13076|13074.7|13073.1|175
1747047900000|2025-05-12 11:05:00|13076.1|13073.7|13074.8|13073.2|13077.7|13075.8|13073.4|13071.8|225
1747048200000|2025-05-12 11:10:00|13074.9|13073.3|13069.9|13068.3|13075.6|13073.4|13069.9|13068.3|177
1747048500000|2025-05-12 11:15:00|13070|13068.4|13062.7|13061.1|13070.5|13068.9|13062.3|13060.3|218
1747048800000|2025-05-12 11:20:00|13062.4|13060.8|13066.9|13065.3|13067.5|13065.5|13062.2|13060.6|153
1747049100000|2025-05-12 11:25:00|13067.2|13064.8|13066.6|13065|13068.5|13066.5|13066.6|13064.8|130
1747049400000|2025-05-12 11:30:00|13066.7|13065.1|13061.6|13060|13067.9|13066.3|13061.1|13059.3|311
1747049700000|2025-05-12 11:35:00|13061.7|13060.1|13068.2|13064.7|13068.6|13066|13061.7|13060.1|276
1747050000000|2025-05-12 11:40:00|13068.1|13064.6|13061.1|13058.7|13068.1|13064.7|13055.6|13053.2|286
1747050300000|2025-05-12 11:45:00|13061.2|13058.8|13061.7|13060.1|13064.5|13061.2|13060.1|13057.5|126
1747050600000|2025-05-12 11:50:00|13061.6|13060|13055.1|13052.7|13061.6|13060|13052.2|13049.8|316
1747050900000|2025-05-12 11:55:00|13054.9|13052.5|13054|13052.4|13056.3|13053.9|13050|13047.6|256
1747051200000|2025-05-12 12:00:00|13053.9|13051.5|13059.4|13057.8|13061.9|13060.2|13052.8|13051|351
1747051500000|2025-05-12 12:05:00|13059.1|13057.5|13063|13060.6|13064.2|13061.8|13058.8|13056.4|333
1747051800000|2025-05-12 12:10:00|13062.9|13060.5|13065.6|13063.2|13066.6|13064.3|13062.5|13060.1|303
1747052100000|2025-05-12 12:15:00|13065.8|13063.4|13066.2|13064.6|13067.9|13065.3|13063.9|13062.1|286
1747052400000|2025-05-12 12:20:00|13066.3|13064.7|13068.6|13067|13069.2|13067.6|13065.9|13064.3|260
1747052700000|2025-05-12 12:25:00|13068.7|13067.1|13072.9|13070.5|13072.9|13070.6|13067.9|13066.3|222
1747053000000|2025-05-12 12:30:00|13072.8|13070.4|13069.5|13067.9|13072.9|13071.3|13069.5|13067.9|201
1747053300000|2025-05-12 12:35:00|13069.6|13068|13068.1|13066.5|13071.1|13069.5|13066.6|13065|256
1747053600000|2025-05-12 12:40:00|13068.2|13066.6|13062.9|13059.8|13068.8|13067.2|13062.1|13059.6|241
1747053900000|2025-05-12 12:45:00|13063|13059.9|13059.3|13057.7|13063.3|13060.7|13058.6|13056.7|292
1747054200000|2025-05-12 12:50:00|13059.4|13057.8|13067.3|13064.2|13067.6|13064.8|13058.7|13056.5|288
1747054500000|2025-05-12 12:55:00|13067.5|13064.3|13064|13062.4|13068|13065.9|13063|13061.4|308
1747054800000|2025-05-12 13:00:00|13063.9|13062.3|13064.4|13062.8|13067|13065.4|13062.8|13061.2|349
1747055100000|2025-05-12 13:05:00|13064.3|13062.7|13059.9|13058.3|13064.6|13063|13056.8|13055.2|325
1747055400000|2025-05-12 13:10:00|13060|13058.4|13060.4|13058.8|13062.1|13060|13059.5|13057.8|226
1747055700000|2025-05-12 13:15:00|13060.5|13058.9|13056.5|13054.9|13062.1|13060.3|13054.6|13052.9|268
1747056000000|2025-05-12 13:20:00|13056.7|13055.1|13053.7|13052.1|13057.7|13055.4|13052.6|13051|248
1747056300000|2025-05-12 13:25:00|13053.8|13052.2|13050.6|13048.2|13053.9|13052.3|13049.6|13048|232
1747056600000|2025-05-12 13:30:00|13050.8|13048.4|13047.7|13046.1|13053.5|13051.9|13047.4|13045.6|350
1747056900000|2025-05-12 13:35:00|13047.8|13046.2|13047.2|13045.6|13049|13047.4|13046.4|13044.8|234
1747057200000|2025-05-12 13:40:00|13047.1|13045.5|13047.5|13045.9|13049.2|13047.6|13044.1|13042.5|339
1747057500000|2025-05-12 13:45:00|13047.9|13046.3|13047.8|13046.2|13049.6|13047.3|13046|13044|262
1747057800000|2025-05-12 13:50:00|13047.7|13046.1|13050.7|13048.3|13051.2|13048.8|13047.5|13045.9|217
1747058100000|2025-05-12 13:55:00|13050.5|13048.1|13050.2|13048.6|13054.9|13052.7|13049.6|13047.2|296
1747058400000|2025-05-12 14:00:00|13050.4|13048.8|13051.1|13047.8|13053.1|13050.6|13049.6|13046.3|306
1747058700000|2025-05-12 14:05:00|13051|13047.7|13048.5|13044.4|13051|13047.8|13046.2|13043.6|282
1747059000000|2025-05-12 14:10:00|13048.2|13044.5|13051.5|13049.9|13052|13050.1|13046.6|13044.1|292
1747059300000|2025-05-12 14:15:00|13051.3|13049.7|13046.9|13045.3|13051.5|13049.9|13046.4|13044.8|231
1747059600000|2025-05-12 14:20:00|13046.8|13045.2|13053.9|13049.9|13054.6|13051.8|13046.8|13044.8|257
1747059900000|2025-05-12 14:25:00|13054.5|13051.1|13052.4|13048.6|13054.7|13051.1|13051.1|13048.3|196
1747060200000|2025-05-12 14:30:00|13052.7|13048.7|13052.8|13046.3|13054|13050.1|13050.7|13046.2|119
1747060500000|2025-05-12 14:35:00|13052.6|13046.2|13047.8|13046.2|13052.6|13048.8|13045.4|13043.8|360
1747060800000|2025-05-12 14:40:00|13047.7|13046.1|13050.1|13047.7|13050.1|13048.1|13046.6|13045|228
1747061100000|2025-05-12 14:45:00|13050.2|13047.8|13051.2|13049.6|13053|13051.2|13049.5|13046.7|288
1747061400000|2025-05-12 14:50:00|13051.3|13049.7|13058.8|13055.3|13060.2|13058.2|13051.3|13049.7|453
1747061700000|2025-05-12 14:55:00|13058.9|13055.5|13056.5|13054.1|13060.4|13058.8|13054.7|13053.1|440
1747062000000|2025-05-12 15:00:00|13056.6|13054.2|13055|13052.6|13057.5|13055.1|13053|13050.6|350
1747062300000|2025-05-12 15:05:00|13055.4|13052.3|13051.5|13049.9|13055.8|13052.8|13050.9|13049.3|287
1747062600000|2025-05-12 15:10:00|13051.6|13050|13050.2|13048.6|13053.1|13051.5|13049.9|13048.3|203
1747062900000|2025-05-12 15:15:00|13050.1|13048.5|13054.7|13052.3|13055.8|13053.8|13049.8|13048.2|253
1747063200000|2025-05-12 15:20:00|13054.8|13052.4|13053.7|13051.3|13054.8|13052.4|13051.1|13048.5|304
1747063500000|2025-05-12 15:25:00|13054|13051.6|13052.3|13049.9|13054.4|13052|13051.3|13048.9|193
1747063800000|2025-05-12 15:30:00|13052.4|13050|13056.7|13054.3|13057.3|13054.9|13052.2|13049.8|189
1747064100000|2025-05-12 15:35:00|13056.8|13054.4|13057.7|13056.1|13059.4|13057.1|13056.7|13054.3|184
1747064400000|2025-05-12 15:40:00|13057.8|13056.2|13061.9|13060.3|13062.4|13060.8|13057|13055.4|212
1747064700000|2025-05-12 15:45:00|13062.3|13060.7|13062.7|13061.1|13063.3|13061.7|13061|13059.4|176
1747065000000|2025-05-12 15:50:00|13062.8|13061.2|13064.2|13062.6|13065|13063.4|13060.5|13058.6|185
1747065300000|2025-05-12 15:55:00|13064.3|13062.7|13061.8|13059.4|13064.6|13063|13061.5|13059.1|164
1747065600000|2025-05-12 16:00:00|13061.7|13059.3|13060.5|13056.9|13061.7|13059.8|13058.7|13056.9|250
1747065900000|2025-05-12 16:05:00|13060.7|13057.1|13061.6|13058|13062.6|13059.1|13060.5|13057.1|197
1747066200000|2025-05-12 16:10:00|13061.7|13058.1|13062.4|13060.8|13063.2|13061.6|13060.5|13057.5|155
1747066500000|2025-05-12 16:15:00|13062.7|13061.1|13069|13065.6|13069.4|13066.2|13062.4|13060.8|224
1747066800000|2025-05-12 16:20:00|13069.2|13065.8|13064.5|13062.9|13070.4|13067.6|13064.4|13062.8|164
1747067100000|2025-05-12 16:25:00|13064.2|13062.6|13067.1|13065.5|13067.8|13066.2|13064.2|13062.6|174
1747067400000|2025-05-12 16:30:00|13067.2|13065.6|13068.8|13067.2|13070.2|13068.6|13067.1|13065.5|145
1747067700000|2025-05-12 16:35:00|13068.7|13067.1|13067.7|13064.7|13069|13067.1|13066.7|13063.7|103
1747068000000|2025-05-12 16:40:00|13067.3|13064.9|13061.2|13057.7|13067.7|13065|13060.5|13057.1|166
1747068300000|2025-05-12 16:45:00|13061.1|13057.6|13065.4|13063.8|13066|13064|13061.1|13057.5|219
1747068600000|2025-05-12 16:50:00|13065.3|13063.7|13065.2|13063.6|13066.6|13063.9|13063.1|13060.5|175
1747068900000|2025-05-12 16:55:00|13065.3|13063.7|13068.3|13066.7|13069|13067.4|13065|13063.4|192
1747069200000|2025-05-12 17:00:00|13068.4|13066.8|13071.8|13069.4|13072|13070.1|13068.3|13066.1|182
1747069500000|2025-05-12 17:05:00|13071.4|13069.8|13072.3|13070.7|13073|13071|13070.8|13069.1|85
1747069800000|2025-05-12 17:10:00|13072.5|13070.9|13072.4|13070.8|13073.5|13071|13071.8|13069.5|60
1747070100000|2025-05-12 17:15:00|13072.5|13070.9|13072.2|13070.6|13073.3|13071|13071.5|13069.5|53
1747070400000|2025-05-12 17:20:00|13073.2|13069.6|13072.8|13071.2|13073.4|13071.4|13070.4|13068.2|86
1747070700000|2025-05-12 17:25:00|13072.9|13071.3|13073.2|13071.6|13073.9|13072.3|13072.3|13070.5|83
1747071000000|2025-05-12 17:30:00|13073.4|13071.8|13077.1|13073.9|13077.3|13074.9|13073.4|13071.8|213
1747071300000|2025-05-12 17:35:00|13077.2|13073.8|13073.7|13071.3|13077.7|13074.6|13073.6|13071.3|128
1747071600000|2025-05-12 17:40:00|13073.6|13071.2|13072.6|13069.4|13073.9|13072|13072|13068.6|126
1747071900000|2025-05-12 17:45:00|13072.4|13069.3|13073.4|13069.7|13074.5|13071.3|13072|13069.2|151
1747072200000|2025-05-12 17:50:00|13073.2|13069.6|13071.8|13069.4|13073.4|13070.1|13070.8|13068|162
1747072500000|2025-05-12 17:55:00|13071.7|13069.3|13072.3|13069.9|13072.9|13070.9|13071.3|13069.1|135
1747072800000|2025-05-12 18:00:00|13072.2|13069.8|13074.7|13072.3|13074.8|13072.8|13071.8|13069.4|173
1747073100000|2025-05-12 18:05:00|13074.6|13072.2|13074.8|13073.2|13077.7|13075.7|13074.1|13071.9|136
1747073400000|2025-05-12 18:10:00|13074.7|13073.1|13077.3|13074.9|13077.3|13075.5|13074.7|13073.1|119
1747073700000|2025-05-12 18:15:00|13077.1|13074.7|13078|13076.4|13078.7|13077|13076.7|13074.7|110
1747074000000|2025-05-12 18:20:00|13077.9|13076.3|13077.8|13076.2|13078.2|13076.4|13076|13074.4|109
1747074300000|2025-05-12 18:25:00|13077.9|13076.3|13077.4|13075|13078.2|13076.6|13076.3|13073.9|177
1747074600000|2025-05-12 18:30:00|13077.6|13075.2|13076.2|13073.8|13078.5|13076.6|13075.7|13073.7|204
1747074900000|2025-05-12 18:35:00|13075.8|13074.2|13073.9|13071.5|13077.7|13075.3|13073.4|13071.5|184
1747075200000|2025-05-12 18:40:00|13073.8|13071.4|13070.3|13067.9|13074.8|13072.4|13070|13067.8|258
1747075500000|2025-05-12 18:45:00|13070.2|13067.8|13069.1|13067.5|13071.7|13070.1|13068.9|13067.1|253
1747075800000|2025-05-12 18:50:00|13069|13067.4|13064.5|13062.1|13069.6|13067.8|13064.5|13062.1|313
1747076100000|2025-05-12 18:55:00|13064.3|13062.7|13064.6|13062.2|13067.7|13065.9|13064|13062|266
1747076400000|2025-05-12 19:00:00|13064.5|13062.1|13065.1|13062.7|13065.5|13063.1|13061.4|13059|201
1747076700000|2025-05-12 19:05:00|13065.2|13062.8|13066.8|13064.4|13067.5|13065.1|13064.8|13062.4|222
1747077000000|2025-05-12 19:10:00|13067|13064.6|13064|13061.6|13067.9|13065.5|13063.5|13061.1|154
1747077300000|2025-05-12 19:15:00|13063.8|13061.4|13062.9|13060.5|13064.1|13061.7|13061.9|13059.5|117
1747077600000|2025-05-12 19:20:00|13062.8|13060.4|13062.7|13060.3|13063.2|13060.8|13060.7|13058.3|110
1747077900000|2025-05-12 19:25:00|13062.6|13060.2|13064|13061.6|13064|13061.6|13061.7|13059.3|116
1747078200000|2025-05-12 19:30:00|13064.2|13061.8|13061.1|13058.1|13065.6|13062.3|13060.4|13057.4|245
1747078500000|2025-05-12 19:35:00|13061|13057.9|13061.6|13057.4|13063.7|13058.6|13060.3|13055.4|71
1747078800000|2025-05-12 19:40:00|13061|13057.3|13064.5|13060.4|13065.5|13060.6|13061|13056.9|120
1747079100000|2025-05-12 19:45:00|13064.3|13060.8|13067|13058.7|13067.1|13061.6|13064|13058.4|37
1747079400000|2025-05-12 19:50:00|13066.9|13058.6|13061.5|13059.1|13067.4|13063.1|13061.5|13058.6|151
1747079700000|2025-05-12 19:55:00|13061.6|13059.2|13060.6|13059|13064.8|13060|13059.7|13056.3|183
1747080000000|2025-05-12 20:00:00|13060.5|13058.9|13061.9|13059.5|13064.1|13059.7|13060.5|13056.2|105
1747080300000|2025-05-12 20:05:00|13061.8|13059.4|13064.1|13061.7|13064.2|13061.8|13061.8|13059.4|167
1747080600000|2025-05-12 20:10:00|13064|13061.6|13060.9|13058.5|13064.3|13061.8|13060.8|13058.4|226
1747080900000|2025-05-12 20:15:00|13060.8|13058.4|13061.2|13058.8|13062.2|13059.6|13060.5|13057.4|164
1747081200000|2025-05-12 20:20:00|13061.1|13058.7|13061.1|13058.7|13062|13059.3|13060.9|13057.6|162
1747081500000|2025-05-12 20:25:00|13061.6|13057.6|13061.9|13059.5|13065|13060.2|13060.7|13056.6|140
1747081800000|2025-05-12 20:30:00|13061.8|13059.4|13060.6|13058.2|13061.9|13059.5|13059.5|13056.5|150
1747082100000|2025-05-12 20:35:00|13060.7|13058.3|13062.4|13060|13065.1|13060.2|13060.4|13057.1|88
1747082400000|2025-05-12 20:40:00|13062.3|13059.9|13065.1|13056.3|13065.5|13059.9|13061.8|13056.2|43
1747082700000|2025-05-12 20:45:00|13062.5|13058.9|13063|13058.8|13065.6|13058.9|13062.4|13056.1|35
1747083000000|2025-05-12 20:50:00|13065.4|13056.1|13062.7|13060.3|13066.8|13060.5|13062.6|13055.9|34
1747083300000|2025-05-12 20:55:00|13063.3|13056.3|13069|13053|13071.6|13056.3|13063.2|13052|126
1747083600000|2025-05-12 21:00:00|13068.7|13052.7|13070|13054|13070|13054|13068.7|13052.7|4
1747083900000|2025-05-12 21:05:00|13070.3|13054.3|13070.3|13054.3|13070.3|13054.3|13070.3|13054.3|1
1747084200000|2025-05-12 21:10:00|13070.4|13054.4|13070.4|13054.4|13070.4|13054.4|13070.4|13054.4|1
1747084500000|2025-05-12 21:15:00|13069.9|13053.9|13069.5|13053.5|13070|13054|13069.2|13053.2|16
1747084800000|2025-05-12 21:20:00|13070|13054|13070|13054|13070|13054|13069.3|13053.3|27
1747085100000|2025-05-12 21:25:00|13069.5|13053.5|13069.3|13053.3|13070|13054|13069.2|13053.2|32
1747085400000|2025-05-12 21:30:00|13069.6|13053.6|13069|13053|13071.1|13055.1|13068.1|13052.1|85
1747085700000|2025-05-12 21:35:00|13068.9|13052.9|13070.4|13054.4|13071.7|13055.7|13068.9|13052.9|88
1747086000000|2025-05-12 21:40:00|13070|13054|13069.6|13053.6|13071.7|13055.7|13067|13051|95
1747086300000|2025-05-12 21:45:00|13069.1|13053.1|13069.4|13053.4|13070.2|13054.2|13068.8|13052.8|41
1747086600000|2025-05-12 21:50:00|13068.9|13052.9|13069.7|13053.7|13069.7|13053.7|13068.6|13052.6|59
1747086900000|2025-05-12 21:55:00|13069.2|13053.2|13070.3|13054.3|13071.3|13055.3|13068.4|13052.4|94
1747087200000|2025-05-12 22:00:00|13070.4|13054.4|13065.4|13049.4|13070.5|13054.5|13064.4|13048.4|68
1747087500000|2025-05-12 22:05:00|13065.3|13049.3|13065.1|13049.1|13065.6|13049.6|13064.8|13048.8|27
1747087800000|2025-05-12 22:10:00|13065.3|13049.3|13067.8|13051.8|13069|13053|13065|13049|254
1747088100000|2025-05-12 22:15:00|13067.7|13051.7|13067.6|13051.6|13067.8|13051.8|13067.4|13051.4|27
1747088400000|2025-05-12 22:20:00|13067.5|13051.5|13067.6|13051.6|13067.7|13051.7|13067.2|13051.2|38
1747088700000|2025-05-12 22:25:00|13067.5|13051.5|13067.6|13051.6|13068|13052|13067.5|13051.5|23
1747089000000|2025-05-12 22:30:00|13067.7|13051.7|13064.9|13048.9|13067.8|13051.8|13062.9|13046.9|93
1747089300000|2025-05-12 22:35:00|13064.7|13048.7|13066.6|13050.6|13067.3|13051.3|13064.4|13048.4|104
1747089600000|2025-05-12 22:40:00|13066.4|13050.4|13069.4|13053.4|13070.5|13054.5|13066.2|13050.2|83
1747089900000|2025-05-12 22:45:00|13069.3|13053.3|13069.9|13053.9|13070.2|13054.2|13069.1|13053.1|45
1747090200000|2025-05-12 22:50:00|13070.2|13054.2|13069.8|13053.8|13070.3|13054.3|13069.4|13053.4|32
1747090500000|2025-05-12 22:55:00|13069.9|13053.9|13069.6|13053.6|13069.9|13053.9|13069.3|13053.3|41
1747090800000|2025-05-12 23:00:00|13069.5|13053.5|13071.1|13055.1|13071.1|13055.1|13069.5|13053.5|23
1747091100000|2025-05-12 23:05:00|13067.9|13051.9|13071.8|13055.8|13072.3|13056.3|13067.9|13051.9|32
1747091400000|2025-05-12 23:10:00|13071.9|13055.9|13069|13053|13071.9|13056.7|13065.5|13049.5|37
1747091700000|2025-05-12 23:15:00|13068.5|13052.5|13067.7|13053.5|13070.5|13054.8|13067.7|13052.5|45
1747092000000|2025-05-12 23:20:00|13068.6|13053.1|13063.9|13057.5|13068.8|13057.5|13063.3|13052.2|64
1747092300000|2025-05-12 23:25:00|13064.4|13057.4|13062.8|13057.4|13064.6|13058.4|13061.7|13056.6|66
1747092600000|2025-05-12 23:30:00|13062.6|13057.3|13057.4|13051.5|13062.6|13057.8|13057.2|13051.5|141
1747092900000|2025-05-12 23:35:00|13057.2|13051.4|13055.7|13050.5|13057.5|13051.5|13054.4|13048.2|226
1747093200000|2025-05-12 23:40:00|13055.6|13050.4|13056.1|13050.9|13057.9|13052.6|13055.6|13050.4|184
1747093500000|2025-05-12 23:45:00|13056|13050.8|13054.6|13050.2|13056|13050.8|13054|13049.1|124
1747093800000|2025-05-12 23:50:00|13054.4|13050.1|13058.4|13053.2|13058.4|13053.4|13054.2|13049.4|183
1747094100000|2025-05-12 23:55:00|13058.1|13052.9|13058.1|13053.9|13059.5|13054.4|13057.8|13052.8|174
1747094400000|2025-05-13 00:00:00|13057.8|13053.6|13052.2|13049.1|13057.9|13053.8|13052.2|13048.9|311
1747094700000|2025-05-13 00:05:00|13052|13049|13046.3|13043.9|13052.2|13049.7|13046.1|13043.7|212
1747095000000|2025-05-13 00:10:00|13046.2|13043.8|13046.9|13044.5|13047.9|13045.5|13045.9|13043.5|172
1747095300000|2025-05-13 00:15:00|13047|13044.6|13046.5|13044.1|13049.9|13047.5|13046.5|13043.4|187
1747095600000|2025-05-13 00:20:00|13045.8|13044.2|13049.7|13048.1|13050|13048.4|13044|13041.8|228
1747095900000|2025-05-13 00:25:00|13049.6|13048|13052.3|13050.7|13052.5|13050.9|13049|13047.4|197
1747096200000|2025-05-13 00:30:00|13052.4|13050.8|13052.8|13051.2|13053.3|13051.7|13049.2|13047.6|178
1747096500000|2025-05-13 00:35:00|13052.5|13050.9|13053.8|13052.2|13055.7|13054.1|13051.6|13050|166
1747096800000|2025-05-13 00:40:00|13053.7|13052.1|13053.2|13051.6|13055.6|13054|13052.8|13051.2|180
1747097100000|2025-05-13 00:45:00|13053.3|13051.7|13056.9|13055.3|13057.2|13055.6|13053.3|13051.7|160
1747097400000|2025-05-13 00:50:00|13057|13055.4|13052.8|13051.2|13058.1|13056|13052.6|13051|240
1747097700000|2025-05-13 00:55:00|13052.7|13051.1|13052.9|13051.3|13053.6|13052|13051.2|13049.6|175
1747098000000|2025-05-13 01:00:00|13052.8|13051.2|13051.4|13049.8|13057.7|13056.1|13051.3|13049.7|244
1747098300000|2025-05-13 01:05:00|13051.3|13049.7|13050.4|13048.8|13052.5|13050.9|13048.1|13046.1|134
1747098600000|2025-05-13 01:10:00|13050.6|13049|13050.7|13049.1|13053.3|13051.7|13048.3|13046.7|166
1747098900000|2025-05-13 01:15:00|13050.6|13049|13041|13039.4|13050.6|13049|13041|13039.4|289
1747099200000|2025-05-13 01:20:00|13041.1|13039.5|13041|13039.4|13047.2|13045.6|13040.3|13038.7|243
1747099500000|2025-05-13 01:25:00|13041.1|13039.5|13047.7|13046.1|13049.1|13047|13041.1|13039.5|260
1747099800000|2025-05-13 01:30:00|13047.6|13046|13051.1|13048.7|13051.4|13049.6|13047.5|13045.9|278
1747100100000|2025-05-13 01:35:00|13051.2|13048.8|13046.9|13044.5|13053.5|13051.9|13045.9|13044.3|221
1747100400000|2025-05-13 01:40:00|13047.1|13044.7|13043.4|13041.8|13047.1|13044.7|13040.4|13038.8|367
1747100700000|2025-05-13 01:45:00|13043.5|13041.9|13040.4|13038.8|13045.4|13043.8|13040|13038.4|313
1747101000000|2025-05-13 01:50:00|13040.3|13038.7|13041.3|13039.7|13043.1|13041.5|13039|13037.4|226
1747101300000|2025-05-13 01:55:00|13041.1|13039.5|13037.9|13036.3|13042|13040.4|13037.3|13035.7|205
1747101600000|2025-05-13 02:00:00|13038|13036.4|13037.2|13035.6|13039.1|13037.5|13036.3|13034.7|204
1747101900000|2025-05-13 02:05:00|13036.2|13034.6|13039.6|13035.6|13040.7|13037.6|13035.4|13033.8|201
1747102200000|2025-05-13 02:10:00|13039.8|13035.4|13039.2|13037.6|13039.8|13037.6|13036.8|13034.3|148
1747102500000|2025-05-13 02:15:00|13039.1|13037.5|13036.7|13035.1|13039.6|13037.7|13036.1|13034.5|139
1747102800000|2025-05-13 02:20:00|13036.8|13035.2|13044|13042.4|13044.3|13042.7|13036.8|13035.2|245
1747103100000|2025-05-13 02:25:00|13043.8|13042.2|13042.3|13040.7|13045.7|13044.1|13038.1|13036.5|216
1747103400000|2025-05-13 02:30:00|13042.2|13040.6|13041.8|13040.2|13045.3|13043.7|13041.3|13039.7|178
1747103700000|2025-05-13 02:35:00|13042|13040.4|13043.2|13041.6|13045|13043.4|13039.2|13037.6|181
1747104000000|2025-05-13 02:40:00|13043.3|13041.7|13043.8|13042.2|13045.8|13044.2|13042.3|13040.7|159
1747104300000|2025-05-13 02:45:00|13043.9|13042.3|13042.7|13041.1|13045|13043.4|13041.2|13039.6|182
1747104600000|2025-05-13 02:50:00|13042.6|13041|13046.1|13043.7|13046.9|13045.3|13042.5|13040.9|187
1747104900000|2025-05-13 02:55:00|13046.2|13043.8|13047.4|13045.8|13049|13047.4|13046.2|13043.8|232
1747105200000|2025-05-13 03:00:00|13047.5|13045.9|13047.5|13045.9|13049|13047.1|13044.7|13043.1|208
1747105500000|2025-05-13 03:05:00|13047.6|13046|13046|13044.4|13049|13047.4|13045.1|13043.5|190
1747105800000|2025-05-13 03:10:00|13045.8|13044.2|13044.4|13042.8|13046.4|13044.8|13044.3|13042.7|102
1747106100000|2025-05-13 03:15:00|13044.2|13042.6|13043.8|13042.2|13045.7|13044.1|13042|13040.4|131
1747106400000|2025-05-13 03:20:00|13043.7|13042.1|13042.3|13040.7|13043.7|13042.1|13041.5|13039.9|126
1747106700000|2025-05-13 03:25:00|13042.4|13040.8|13043.3|13041.7|13044|13042.4|13042.1|13040.5|92
1747107000000|2025-05-13 03:30:00|13043.2|13041.6|13041.4|13039.8|13044|13042.4|13041.3|13039.7|105
1747107300000|2025-05-13 03:35:00|13041.5|13039.9|13041.4|13039.8|13041.8|13040.2|13041|13039.4|74
1747107600000|2025-05-13 03:40:00|13041.5|13039.9|13041.3|13039.7|13042.9|13041.3|13041.3|13039.7|85
1747107900000|2025-05-13 03:45:00|13041.4|13039.8|13040.6|13038.2|13041.4|13039.8|13038.9|13037.3|120
1747108200000|2025-05-13 03:50:00|13040.7|13038.3|13039.7|13037.3|13041.3|13039.2|13039.5|13037.1|119
1747108500000|2025-05-13 03:55:00|13039.6|13037.2|13037.9|13035.5|13039.8|13037.4|13037.5|13035.1|70
1747108800000|2025-05-13 04:00:00|13038|13035.6|13037.9|13036.3|13038.5|13036.7|13037.2|13035.4|86
1747109100000|2025-05-13 04:05:00|13037.8|13036.2|13037.3|13035.7|13038.3|13036.5|13036.9|13035.1|84
1747109400000|2025-05-13 04:10:00|13037.2|13035.6|13038.7|13037.1|13039|13037.4|13037.1|13035.5|86
1747109700000|2025-05-13 04:15:00|13038.8|13037.2|13037.8|13036.2|13039.9|13038.3|13037.4|13035.8|78
1747110000000|2025-05-13 04:20:00|13038|13036.4|13035.3|13033.7|13038.6|13036.6|13035.3|13033.7|74
1747110300000|2025-05-13 04:25:00|13035.4|13033.8|13036.2|13034.6|13037.6|13036|13035.3|13033.7|82
1747110600000|2025-05-13 04:30:00|13036.1|13034.5|13035|13033.4|13036.1|13034.5|13034.7|13033.1|59
1747110900000|2025-05-13 04:35:00|13035.1|13033.5|13036.6|13035|13037.3|13035.7|13035.1|13033.5|61
1747111200000|2025-05-13 04:40:00|13036.5|13034.9|13035.6|13034|13036.9|13035.3|13035.5|13033.9|60
1747111500000|2025-05-13 04:45:00|13035.5|13033.9|13036.2|13034.6|13037|13035.3|13035.4|13033.8|44
1747111800000|2025-05-13 04:50:00|13036|13034.4|13037.2|13035.6|13037.5|13035.6|13035.6|13034|64
1747112100000|2025-05-13 04:55:00|13037.4|13035.8|13033.1|13031.5|13037.6|13035.8|13033.1|13031.5|87
1747112400000|2025-05-13 05:00:00|13033.4|13031.8|13035.4|13033.8|13036.6|13035|13033.1|13031.5|89
1747112700000|2025-05-13 05:05:00|13035.8|13033.4|13035.6|13034|13036.1|13034.4|13035|13032.8|60
1747113000000|2025-05-13 05:10:00|13035.7|13034.1|13031.8|13030.2|13036.1|13034.3|13031.4|13029.8|139
1747113300000|2025-05-13 05:15:00|13031.7|13030.1|13032|13030.4|13033|13031.4|13031.2|13029.6|108
1747113600000|2025-05-13 05:20:00|13032.1|13030.5|13034.2|13032.6|13034.3|13032.7|13031.4|13029.8|65
1747113900000|2025-05-13 05:25:00|13034.1|13032.5|13034.6|13033|13035.3|13033.7|13033.6|13032|62
1747114200000|2025-05-13 05:30:00|13034.5|13032.9|13036.3|13034.7|13038.2|13036.6|13034.5|13032.9|113
1747114500000|2025-05-13 05:35:00|13036.1|13034.5|13039.7|13038.1|13040.1|13038.5|13034.7|13033.1|138
1747114800000|2025-05-13 05:40:00|13039.6|13038|13039.6|13038|13040.5|13038.6|13039|13037.4|80
1747115100000|2025-05-13 05:45:00|13039.5|13037.9|13044.1|13042.5|13044.5|13042.9|13039.5|13037.9|129
1747115400000|2025-05-13 05:50:00|13043.9|13042.3|13040.6|13039|13044.2|13042.6|13039.6|13038|127
1747115700000|2025-05-13 05:55:00|13041|13039.4|13041.2|13039.6|13041.7|13040.1|13040|13038.4|130
1747116000000|2025-05-13 06:00:00|13041.1|13039.5|13044.1|13042.5|13047.8|13046.2|13040.5|13038.9|210
1747116300000|2025-05-13 06:05:00|13044.3|13042.7|13047.6|13046|13047.6|13046|13043.1|13041.5|209
1747116600000|2025-05-13 06:10:00|13047.7|13046.1|13047.3|13045.7|13048.2|13046.6|13046.6|13045|181
1747116900000|2025-05-13 06:15:00|13047.4|13045.8|13047.4|13045.8|13047.7|13046.1|13045.2|13043.6|166
1747117200000|2025-05-13 06:20:00|13047.3|13045.7|13047.6|13046|13048.5|13046.9|13042.8|13041.2|212
1747117500000|2025-05-13 06:25:00|13047.7|13046.1|13045.7|13044.1|13049.9|13048.3|13045.5|13043.9|193
1747117800000|2025-05-13 06:30:00|13045.4|13043.8|13044.1|13042.5|13047.2|13045.3|13043.1|13041.5|196
1747118100000|2025-05-13 06:35:00|13044.2|13042.6|13044|13040.5|13044.7|13042.9|13042.2|13040.4|176
1747118400000|2025-05-13 06:40:00|13043.6|13040.1|13039.9|13037.5|13043.6|13040.6|13039.1|13037.1|106
1747118700000|2025-05-13 06:45:00|13040.3|13037.3|13040.3|13037.9|13041.6|13039.2|13039.7|13036.7|95
1747119000000|2025-05-13 06:50:00|13040.4|13038|13038.9|13037.3|13040.4|13038|13037.3|13034.9|159
1747119300000|2025-05-13 06:55:00|13038.8|13037.2|13041.5|13039.1|13042.5|13040.9|13038.3|13036.7|281
1747119600000|2025-05-13 07:00:00|13041.6|13039.2|13042.5|13040.9|13042.8|13041.2|13038.2|13036.6|326
1747119900000|2025-05-13 07:05:00|13042.4|13040.8|13043.5|13041.9|13045.9|13044.3|13041.6|13040|321
1747120200000|2025-05-13 07:10:00|13043.4|13041.8|13046.6|13045|13047.6|13046|13041.7|13040.1|233
1747120500000|2025-05-13 07:15:00|13046.7|13045.1|13043.9|13042.3|13048.2|13046.6|13042.4|13040.8|247
1747120800000|2025-05-13 07:20:00|13043.8|13042.2|13041.7|13040.1|13045.7|13044.1|13039.5|13037.7|251
1747121100000|2025-05-13 07:25:00|13041.8|13040.2|13045.5|13043.1|13046.1|13044.3|13040.6|13039|202
1747121400000|2025-05-13 07:30:00|13045.6|13043.2|13046.9|13045.3|13047.1|13045.4|13043.6|13042|168
1747121700000|2025-05-13 07:35:00|13047|13045.4|13046.2|13044.6|13047.7|13045.7|13045.4|13043.7|177
1747122000000|2025-05-13 07:40:00|13046.3|13044.7|13041.4|13039.8|13046.5|13044.9|13041.3|13039.7|181
1747122300000|2025-05-13 07:45:00|13041.3|13039.7|13045.1|13043.5|13045.3|13043.7|13041|13039.4|155
1747122600000|2025-05-13 07:50:00|13045.2|13043.6|13048.5|13046.9|13049.8|13048.2|13045.2|13043.6|240
1747122900000|2025-05-13 07:55:00|13048.7|13047.1|13048.4|13046.8|13050.8|13049.2|13047.3|13045.7|207
1747123200000|2025-05-13 08:00:00|13048.2|13046.6|13049|13047.4|13050.4|13048.8|13046.5|13044.9|238
1747123500000|2025-05-13 08:05:00|13048.9|13047.3|13052.4|13050.8|13053.5|13051.9|13047.1|13045.5|209
1747123800000|2025-05-13 08:10:00|13052.5|13050.9|13050.5|13048.9|13055|13053.4|13048.7|13045.8|237
1747124100000|2025-05-13 08:15:00|13050.6|13049|13052.2|13050.6|13052.2|13050.6|13048.9|13047.3|181
1747124400000|2025-05-13 08:20:00|13052.1|13050.5|13055.7|13054.1|13056.2|13054.6|13052|13050.4|154
1747124700000|2025-05-13 08:25:00|13055.6|13054|13058.4|13056.8|13060|13058.4|13054.4|13052.8|188
1747125000000|2025-05-13 08:30:00|13058.3|13056.7|13060.5|13058.9|13062.9|13060.5|13058.2|13056.6|226
1747125300000|2025-05-13 08:35:00|13060.6|13059|13060.3|13057.9|13063.1|13061.5|13059.2|13057.6|215
1747125600000|2025-05-13 08:40:00|13060.4|13058|13059.5|13057.9|13061.3|13059.6|13058.5|13055.5|113
1747125900000|2025-05-13 08:45:00|13059.4|13057.8|13058.3|13056.7|13059.7|13058.1|13054.9|13053.2|220
1747126200000|2025-05-13 08:50:00|13058.4|13056.8|13057|13055.4|13058.8|13057.2|13056.3|13054.7|194
1747126500000|2025-05-13 08:55:00|13056.8|13055.2|13054.7|13053.1|13057.7|13056.1|13053.3|13051.7|173
1747126800000|2025-05-13 09:00:00|13054.8|13053.2|13057.7|13056.1|13058.8|13057.2|13053.7|13052|199
1747127100000|2025-05-13 09:05:00|13058|13056.4|13060.4|13058.8|13063.2|13061.6|13057.8|13056.2|239
1747127400000|2025-05-13 09:10:00|13060.3|13058.7|13058.1|13056.5|13060.3|13058.7|13057.8|13056.1|172
1747127700000|2025-05-13 09:15:00|13058|13056.4|13057.9|13054.6|13060.7|13058.8|13056.2|13054.1|219
1747128000000|2025-05-13 09:20:00|13057.8|13054.7|13056.2|13053.8|13059.6|13056.2|13055.8|13053.2|141
1747128300000|2025-05-13 09:25:00|13056.5|13054.1|13055.9|13054.3|13056.5|13054.7|13055.1|13052.8|117
1747128600000|2025-05-13 09:30:00|13055.6|13054|13053.4|13051.8|13056.6|13055|13052.8|13051.2|162
1747128900000|2025-05-13 09:35:00|13053.5|13051.9|13053.3|13051.7|13054.2|13052.6|13052.3|13050.7|117
1747129200000|2025-05-13 09:40:00|13053.5|13051.9|13052.8|13051.2|13053.5|13051.9|13052|13050.4|110
1747129500000|2025-05-13 09:45:00|13052.9|13051.3|13053.1|13051.5|13053.2|13051.6|13051|13049.4|103
1747129800000|2025-05-13 09:50:00|13053|13051.4|13052.3|13050.7|13053|13051.4|13050.1|13048.5|78
1747130100000|2025-05-13 09:55:00|13052.2|13050.6|13053.1|13051.5|13053.1|13051.5|13050.3|13048.7|122
1747130400000|2025-05-13 10:00:00|13053.2|13051.6|13053.5|13051.1|13055.3|13053.6|13052.7|13051.1|165
1747130700000|2025-05-13 10:05:00|13053.1|13051.5|13056.7|13055.1|13060.3|13058.7|13052.7|13051.1|247
1747131000000|2025-05-13 10:10:00|13056.8|13055.2|13053.4|13051.8|13058.7|13056.6|13053|13051.4|238
1747131300000|2025-05-13 10:15:00|13053.3|13051.7|13053.7|13052.1|13054.4|13052.8|13052.4|13050.8|176
1747131600000|2025-05-13 10:20:00|13053.8|13052.2|13049.7|13048.1|13054.2|13052.6|13048.3|13046.7|145
1747131900000|2025-05-13 10:25:00|13049.9|13048.3|13046.3|13044.7|13049.9|13048.3|13046.1|13044.5|119
1747132200000|2025-05-13 10:30:00|13046.1|13044.5|13048|13046.4|13050.7|13049.1|13046.1|13044.5|177
1747132500000|2025-05-13 10:35:00|13047.8|13046.2|13047.7|13046.1|13049.1|13047.5|13046.4|13044.8|175
1747132800000|2025-05-13 10:40:00|13047.9|13046.3|13047.9|13044.5|13048.1|13046.5|13046.2|13044.3|153
1747133100000|2025-05-13 10:45:00|13048|13044.4|13051.2|13048.8|13051.6|13049.3|13047|13044.3|182
1747133400000|2025-05-13 10:50:00|13051.1|13048.7|13049.9|13048.3|13051.4|13049.6|13047.9|13045.4|176
1747133700000|2025-05-13 10:55:00|13050|13048.4|13051.3|13049.7|13051.8|13050.2|13050|13048.4|151
1747134000000|2025-05-13 11:00:00|13051.4|13049.8|13047.7|13046.1|13051.9|13050.3|13047.6|13046|147
1747134300000|2025-05-13 11:05:00|13047.8|13046.2|13048.3|13046.7|13049.8|13048.2|13047.6|13046|104
1747134600000|2025-05-13 11:10:00|13048.4|13046.8|13047.8|13046.2|13048.6|13047|13047.5|13045.9|57
1747134900000|2025-05-13 11:15:00|13048|13045.6|13047.6|13046|13050|13048.4|13047.4|13045.6|90
1747135200000|2025-05-13 11:20:00|13047.5|13045.9|13047.8|13046.2|13049.6|13048|13047.4|13045.8|100
1747135500000|2025-05-13 11:25:00|13048.2|13045.8|13047.9|13046.3|13049|13047.4|13047.8|13045.8|69
1747135800000|2025-05-13 11:30:00|13047.7|13046.1|13047.6|13046|13048.2|13046.4|13047.2|13045.6|66
1747136100000|2025-05-13 11:35:00|13047.5|13045.9|13051|13049.4|13052.4|13050.8|13047.5|13045.9|109
1747136400000|2025-05-13 11:40:00|13051.2|13049.6|13050.3|13048.7|13051.2|13049.6|13048.9|13047.3|92
1747136700000|2025-05-13 11:45:00|13050.2|13048.6|13050.7|13048.3|13052.1|13049.7|13049.8|13048|117
1747137000000|2025-05-13 11:50:00|13050.8|13048.4|13051.4|13049.8|13052.9|13051|13050.8|13048.4|141
1747137300000|2025-05-13 11:55:00|13051.5|13049.9|13053.1|13050.7|13053.8|13051.4|13051|13049.3|117
1747137600000|2025-05-13 12:00:00|13053.2|13050.8|13054.3|13052.7|13054.8|13053.2|13051.9|13050.3|140
1747137900000|2025-05-13 12:05:00|13054.4|13052.8|13051.4|13049.8|13054.4|13052.8|13050.8|13049.2|127
1747138200000|2025-05-13 12:10:00|13051.5|13049.9|13051.8|13050.2|13052.3|13050.2|13050.6|13049|141
1747138500000|2025-05-13 12:15:00|13051.7|13050.1|13055.5|13051.9|13055.7|13052.4|13051.3|13049.7|105
1747138800000|2025-05-13 12:20:00|13055.4|13052.1|13054.3|13052.7|13056.1|13053.7|13052.8|13049.9|105
1747139100000|2025-05-13 12:25:00|13054.2|13052.6|13058.2|13048.5|13058.2|13052.6|13050.4|13045.9|137
1747139400000|2025-05-13 12:30:00|13058.3|13048.4|13053.4|13049.2|13058.4|13053|13042.3|13038.2|367
1747139700000|2025-05-13 12:35:00|13053.2|13049|13049.3|13045.9|13055.7|13053.1|13048.9|13045.7|404
1747140000000|2025-05-13 12:40:00|13049.2|13045.8|13044.2|13041.1|13051|13048|13043.5|13041|297
1747140300000|2025-05-13 12:45:00|13043.8|13041.4|13043.8|13040.4|13047.3|13044.2|13042.5|13040|289
1747140600000|2025-05-13 12:50:00|13043.9|13040.5|13048.6|13045.4|13050.7|13048.4|13043.9|13040.5|271
1747140900000|2025-05-13 12:55:00|13048.7|13045.5|13042.8|13041.2|13048.7|13045.5|13042.6|13041|195
1747141200000|2025-05-13 13:00:00|13043.2|13041.6|13042.8|13040.4|13044.2|13042.6|13040.9|13039.3|241
1747141500000|2025-05-13 13:05:00|13042.7|13040.3|13040.9|13038.5|13043.9|13042.3|13038.9|13037.2|220
1747141800000|2025-05-13 13:10:00|13041.1|13038.7|13040.8|13039.2|13044.2|13041.8|13040.1|13037.7|276
1747142100000|2025-05-13 13:15:00|13041|13039.4|13043.1|13041.5|13045.6|13043.5|13041|13039.4|226
1747142400000|2025-05-13 13:20:00|13043|13041.4|13038.3|13035.1|13043.3|13041.7|13037.7|13035.1|207
1747142700000|2025-05-13 13:25:00|13038.1|13035|13037.1|13035.5|13038.8|13035.5|13034.5|13031.8|226
1747143000000|2025-05-13 13:30:00|13037.2|13035.6|13036.4|13034.8|13038.1|13036.5|13034.4|13032.8|304
1747143300000|2025-05-13 13:35:00|13036.2|13034.6|13033.9|13032.3|13036.6|13035|13033.8|13032.1|214
1747143600000|2025-05-13 13:40:00|13034.3|13032.7|13035|13033.4|13040|13038.4|13033.6|13032|379
1747143900000|2025-05-13 13:45:00|13035.2|13033.6|13040.9|13039.3|13041.3|13039.3|13035.2|13033.6|264
1747144200000|2025-05-13 13:50:00|13040.8|13039.2|13046.6|13045|13046.6|13045|13040.8|13039.2|293
1747144500000|2025-05-13 13:55:00|13046.5|13044.9|13048.8|13047.2|13051|13049.4|13046.3|13044.7|277
1747144800000|2025-05-13 14:00:00|13049.1|13047.5|13045.7|13044.1|13050.2|13048.6|13045.6|13044|265
1747145100000|2025-05-13 14:05:00|13045.6|13044|13043.7|13042.1|13046.7|13045.1|13043.7|13042.1|206
1747145400000|2025-05-13 14:10:00|13043.6|13042|13046.6|13045|13046.8|13045.2|13042.1|13040.5|214
1747145700000|2025-05-13 14:15:00|13046.8|13045.2|13049|13047.4|13050.2|13048.6|13045.9|13044.3|213
1747146000000|2025-05-13 14:20:00|13048.7|13047.1|13045.5|13043.9|13048.7|13047.1|13044.5|13042.9|198
1747146300000|2025-05-13 14:25:00|13045.4|13043.8|13048.9|13047.3|13050.6|13049|13045.1|13043.5|216
1747146600000|2025-05-13 14:30:00|13049|13047.4|13047|13045.4|13050.1|13048.5|13046.8|13045.2|199
1747146900000|2025-05-13 14:35:00|13046.9|13045.3|13043.3|13041.7|13047.3|13045.7|13043|13041.4|228
1747147200000|2025-05-13 14:40:00|13043.4|13041.8|13038.3|13036.7|13044.6|13043|13038.2|13036.6|277
1747147500000|2025-05-13 14:45:00|13038.4|13036.8|13038.1|13036.5|13042|13040.4|13038.1|13036.3|289
1747147800000|2025-05-13 14:50:00|13038.2|13036.6|13036.5|13034.9|13039.1|13037|13036.5|13034.9|154
1747148100000|2025-05-13 14:55:00|13036.6|13035|13033|13031.4|13037.4|13035.8|13031.9|13030.3|283
1747148400000|2025-05-13 15:00:00|13033.2|13031.6|13032.2|13030.6|13034.5|13032.9|13031.8|13030.2|225
1747148700000|2025-05-13 15:05:00|13032.1|13030.5|13034|13032.4|13034.5|13032.9|13028.9|13027.3|241
1747149000000|2025-05-13 15:10:00|13034.1|13032.5|13030.8|13029.2|13034.7|13033.1|13029.7|13028.1|218
1747149300000|2025-05-13 15:15:00|13030.6|13029|13031.8|13030.2|13032|13030.3|13029.7|13027.8|194
1747149600000|2025-05-13 15:20:00|13031.9|13030.3|13030.2|13028.6|13032.4|13030.8|13028.4|13026.8|179
1747149900000|2025-05-13 15:25:00|13030.3|13028.7|13030|13028.4|13031|13029.4|13029.1|13027.5|140
1747150200000|2025-05-13 15:30:00|13030.1|13028.5|13029|13027.4|13033.1|13030.7|13028.8|13027.2|185
1747150500000|2025-05-13 15:35:00|13028.8|13027.2|13030.4|13028|13030.7|13028.3|13028.1|13025.9|199
1747150800000|2025-05-13 15:40:00|13030.3|13027.9|13028.9|13026.5|13030.4|13028|13028.6|13026.2|147
1747151100000|2025-05-13 15:45:00|13028.8|13026.4|13028.6|13027|13029|13027|13027.1|13025.5|146
1747151400000|2025-05-13 15:50:00|13028.8|13026.4|13031|13027.7|13031.6|13029.6|13028.8|13026.4|156
1747151700000|2025-05-13 15:55:00|13030.9|13028|13028.8|13025.6|13031.5|13028.5|13027.8|13025.1|165
1747152000000|2025-05-13 16:00:00|13028.6|13025.5|13026.2|13024.6|13029.3|13026.4|13026.2|13024.6|109
1747152300000|2025-05-13 16:05:00|13026.3|13024.7|13028.5|13025.3|13028.5|13025.8|13025.9|13023.5|67
1747152600000|2025-05-13 16:10:00|13028.2|13025.1|13028.8|13025.8|13029|13026.3|13027.7|13024.6|109
1747152900000|2025-05-13 16:15:00|13028.7|13026.3|13030.8|13026.1|13030.9|13028.3|13028.7|13026.1|91
1747153200000|2025-05-13 16:20:00|13029.3|13026.2|13028.5|13026.9|13030.4|13028.5|13028.5|13025.6|83
1747153500000|2025-05-13 16:25:00|13028.4|13026.8|13030.1|13027.7|13031.3|13029.1|13028.4|13026.8|82
1747153800000|2025-05-13 16:30:00|13030|13027.6|13026|13024.4|13030|13027.6|13025.1|13023.5|109
1747154100000|2025-05-13 16:35:00|13026.1|13024.5|13025.8|13024.2|13026.7|13025.1|13025.5|13023.9|82
1747154400000|2025-05-13 16:40:00|13025.7|13024.1|13021.9|13020.3|13025.7|13024.1|13020.9|13019.3|88
1747154700000|2025-05-13 16:45:00|13022.1|13020.5|13022.9|13020.5|13023.3|13021.7|13022.1|13020.2|54
1747155000000|2025-05-13 16:50:00|13022.7|13021.1|13021.5|13019.9|13024.9|13023.2|13021.4|13019.8|100
1747155300000|2025-05-13 16:55:00|13021.7|13020.1|13023.6|13022|13024.7|13022.7|13020.4|13018.8|133
1747155600000|2025-05-13 17:00:00|13023.7|13022.1|13020.2|13018.6|13024.2|13022.6|13020.2|13018.5|137
1747155900000|2025-05-13 17:05:00|13020.3|13018.7|13023.1|13021.5|13023.1|13021.5|13020.1|13018.5|77
1747156200000|2025-05-13 17:10:00|13023|13021.4|13024.7|13022.3|13025.9|13023.5|13022.6|13020.3|107
1747156500000|2025-05-13 17:15:00|13024.3|13022.7|13024.4|13022.8|13025.9|13023.5|13023.4|13021.5|109
1747156800000|2025-05-13 17:20:00|13024.5|13022.9|13024.6|13020.4|13025.9|13023.2|13023.6|13020|90
1747157100000|2025-05-13 17:25:00|13024.9|13019.7|13025.7|13021.4|13027|13022.4|13024.6|13019.5|102
1747157400000|2025-05-13 17:30:00|13025.6|13021.3|13021.7|13020.1|13026.4|13021.5|13021.6|13018.1|87
1747157700000|2025-05-13 17:35:00|13021.8|13019.4|13023.1|13021.5|13023.1|13021.5|13020.8|13018.5|55
1747158000000|2025-05-13 17:40:00|13023.3|13021.7|13022.5|13020.9|13024.7|13022.3|13022.1|13020.3|108
1747158300000|2025-05-13 17:45:00|13022.3|13020.7|13020.4|13018.8|13023.7|13020.9|13020.2|13018.6|100
1747158600000|2025-05-13 17:50:00|13020.7|13019.1|13019.1|13017.5|13021.3|13019.7|13019|13017.4|90
1747158900000|2025-05-13 17:55:00|13018.9|13017.3|13018.3|13016.7|13019.7|13017.6|13016.5|13014.9|81
1747159200000|2025-05-13 18:00:00|13018.6|13016.2|13018.6|13016.2|13020.1|13018.2|13017.5|13015.6|109
1747159500000|2025-05-13 18:05:00|13018.5|13016.9|13018.9|13017.3|13019.6|13017.8|13018.3|13016.3|71
1747159800000|2025-05-13 18:10:00|13019.8|13016.3|13018.7|13017.1|13019.9|13017.6|13017.7|13015.7|74
1747160100000|2025-05-13 18:15:00|13018.8|13017.2|13017.3|13015.7|13019.5|13017.9|13016.9|13015.1|89
1747160400000|2025-05-13 18:20:00|13017|13015.4|13016.4|13014.8|13017.2|13015.6|13015.9|13013.8|65
1747160700000|2025-05-13 18:25:00|13016.3|13014.7|13017.3|13015.7|13018|13015.9|13016.3|13013.9|81
1747161000000|2025-05-13 18:30:00|13017.2|13015.6|13016.2|13014.6|13017.5|13015.8|13015.7|13014.1|71
1747161300000|2025-05-13 18:35:00|13016.3|13014.7|13014.4|13012.8|13016.4|13014.8|13014|13012.4|68
1747161600000|2025-05-13 18:40:00|13014.6|13013|13015|13013.4|13015.3|13013.4|13012.9|13011.3|77
1747161900000|2025-05-13 18:45:00|13015.1|13013.5|13013.5|13011.9|13016.4|13014.8|13013.4|13011.8|112
1747162200000|2025-05-13 18:50:00|13013.7|13012.1|13014|13012.4|13015.4|13013.2|13013.5|13011.9|79
1747162500000|2025-05-13 18:55:00|13014.1|13012.5|13012.4|13010.8|13016.1|13013.7|13011.4|13009.8|190
1747162800000|2025-05-13 19:00:00|13012.3|13010.7|13011.7|13010.1|13015.5|13011.2|13011.6|13007.5|75
1747163100000|2025-05-13 19:05:00|13011.8|13010.2|13012.7|13010.3|13014.1|13012.1|13011.7|13009.7|88
1747163400000|2025-05-13 19:10:00|13012.6|13010.2|13012.8|13010.4|13012.8|13010.6|13011.6|13009.7|50
1747163700000|2025-05-13 19:15:00|13012.9|13010.5|13013|13010.6|13013.7|13011.7|13011.9|13010|52
1747164000000|2025-05-13 19:20:00|13013.1|13010.7|13012.7|13010.3|13013.9|13011.9|13011.8|13009.4|58
1747164300000|2025-05-13 19:25:00|13012.6|13010.2|13012.2|13009.8|13015.3|13010.8|13011.5|13006.3|47
1747164600000|2025-05-13 19:30:00|13012.3|13009.9|13015.1|13006.3|13015.2|13010.3|13011.4|13006.1|37
1747164900000|2025-05-13 19:35:00|13014.9|13006.1|13011.2|13009.6|13015|13010|13011.1|13006.1|33
1747165200000|2025-05-13 19:40:00|13011.3|13009.7|13010.6|13009|13013.8|13010|13010.4|13005.4|32
1747165500000|2025-05-13 19:45:00|13010.8|13009.2|13011.2|13008.8|13012|13009.6|13010.6|13008.8|44
1747165800000|2025-05-13 19:50:00|13011.4|13009|13011.5|13009.1|13012.5|13009.6|13011.1|13008.4|123
1747166100000|2025-05-13 19:55:00|13011.4|13009|13014.5|13012.1|13015.8|13014|13010.6|13009|161
1747166400000|2025-05-13 20:00:00|13014.2|13012.6|13016.4|13008.1|13016.7|13014.2|13013.2|13008.1|86
1747166700000|2025-05-13 20:05:00|13016.7|13008.3|13014.7|13012.3|13016.7|13012.4|13012.8|13008|53
1747167000000|2025-05-13 20:10:00|13014.8|13012.4|13014.4|13012.8|13017.6|13012.8|13014.2|13009|42
1747167300000|2025-05-13 20:15:00|13014.3|13012.7|13014.4|13006|13018.7|13013.8|13011.6|13006|58
1747167600000|2025-05-13 20:20:00|13014.6|13006.1|13011.3|13008.9|13014.8|13009.6|13010.8|13005.7|44
1747167900000|2025-05-13 20:25:00|13011.4|13009|13011|13008.6|13014.3|13009|13010.9|13005.7|49
1747168200000|2025-05-13 20:30:00|13011.2|13008.8|13010|13008.4|13013.8|13009|13009.8|13004.8|43
1747168500000|2025-05-13 20:35:00|13010.1|13008.5|13011.6|13007.4|13014.1|13008.8|13010.1|13005|32
1747168800000|2025-05-13 20:40:00|13011.4|13007.2|13011.2|13006.9|13013.9|13007.4|13011.2|13004|36
1747169100000|2025-05-13 20:45:00|13013.6|13004.5|13014.3|13004.9|13014.4|13007.5|13011.3|13004.4|39
1747169400000|2025-05-13 20:50:00|13014.1|13005|13010.6|13008.2|13014.2|13008.5|13010.4|13004.8|25
1747169700000|2025-05-13 20:55:00|13013.7|13005|13015|13007.3|13015.2|13008.7|13010.7|13004.8|71
1747170000000|2025-05-13 21:00:00|13014.3|13007|13016.1|13003.5|13018.1|13007|13014.3|13003.5|15
1747170300000|2025-05-13 21:05:00|13016.8|13004.1|13017.3|13004.7|13018.1|13005.4|13015.7|13003|22
1747170600000|2025-05-13 21:10:00|13015.9|13005|13017.5|13005.8|13019|13007.3|13015.9|13003.7|49
1747170900000|2025-05-13 21:15:00|13017|13005.4|13017.3|13005.8|13017.5|13005.9|13017|13005.4|20
1747171200000|2025-05-13 21:20:00|13017.5|13005.9|13017.4|13004.7|13017.6|13005.9|13016.6|13004.4|38
1747171500000|2025-05-13 21:25:00|13017.3|13004.8|13017.2|13005.4|13017.4|13005.4|13017.1|13004.8|15
1747171800000|2025-05-13 21:30:00|13016.4|13004.9|13017|13005.6|13017.2|13005.8|13016.4|13004.9|20
1747172100000|2025-05-13 21:35:00|13017.3|13005.3|13029.7|13013.7|13029.7|13013.7|13016.4|13004.5|50
1747172400000|2025-05-13 21:40:00|13029.8|13013.8|13026|13010|13029.8|13013.8|13025.4|13009.4|123
1747172700000|2025-05-13 21:45:00|13025.9|13009.9|13026.3|13010.3|13030.3|13014.3|13025.4|13009.4|142
1747173000000|2025-05-13 21:50:00|13026|13010|13026.4|13010.4|13030.8|13014.8|13025.7|13009.7|142
1747173300000|2025-05-13 21:55:00|13028|13012|13024.2|13008.2|13031.7|13015.7|13023.2|13007.2|246
1747173600000|2025-05-13 22:00:00|13024.5|13008.5|13025.5|13009.5|13025.5|13009.5|13022.1|13006.1|79
1747173900000|2025-05-13 22:05:00|13024.4|13008.4|13024.8|13008.8|13026.5|13010.5|13024.2|13008.2|55
1747174200000|2025-05-13 22:10:00|13024.4|13008.4|13023.7|13010.8|13025.5|13011.4|13021.6|13007.9|80
1747174500000|2025-05-13 22:15:00|13023.6|13010.7|13022.9|13010.5|13023.7|13010.9|13022.5|13010.2|84
1747174800000|2025-05-13 22:20:00|13022.8|13010.2|13022|13009.4|13022.9|13011.4|13020.9|13008.8|75
1747175100000|2025-05-13 22:25:00|13022.2|13009.5|13023.1|13010.6|13023.3|13010.8|13022.2|13009.5|49
1747175400000|2025-05-13 22:30:00|13023.2|13010.7|13016|13008.6|13023.2|13011.4|13014.6|13005.1|114
1747175700000|2025-05-13 22:35:00|13016.1|13008.7|13016.1|13006.9|13017.1|13009.4|13014.6|13006.8|93
1747176000000|2025-05-13 22:40:00|13016|13007|13013.6|13008.4|13020|13008.4|13013.6|13004|63
1747176300000|2025-05-13 22:45:00|13014.2|13007.6|13013.7|13005.2|13015.4|13007.7|13013.6|13005.1|65
1747176600000|2025-05-13 22:50:00|13013.6|13005.1|13014.9|13004.4|13014.9|13007.4|13013.4|13004.3|73
1747176900000|2025-05-13 22:55:00|13014.7|13004.5|13016|13003.2|13016.5|13007.4|13013.6|13002.9|87
1747177200000|2025-05-13 23:00:00|13015.8|13003.1|13013.6|13008.4|13015.8|13009.3|13012.2|13003.1|49
1747177500000|2025-05-13 23:05:00|13015|13007.5|13014.8|13010.6|13017|13011.6|13013.8|13007.5|41
1747177800000|2025-05-13 23:10:00|13016.6|13008.9|13015.6|13008|13017.1|13011.3|13014|13007.9|39
1747178100000|2025-05-13 23:15:00|13015.4|13007.9|13013|13008.8|13016.1|13010.5|13013|13006.9|37
1747178400000|2025-05-13 23:20:00|13014.4|13006.9|13014.6|13009.4|13014.8|13009.6|13012.4|13006|45
1747178700000|2025-05-13 23:25:00|13015|13009.8|13013.8|13006.2|13016.1|13010|13012.7|13006|37
1747179000000|2025-05-13 23:30:00|13013.9|13006.1|13013.8|13006.3|13015.4|13009.1|13012.1|13006.1|52
1747179300000|2025-05-13 23:35:00|13014|13006.5|13013.5|13010.2|13015.7|13010.2|13011.7|13006.3|59
1747179600000|2025-05-13 23:40:00|13015.3|13008.3|13012.9|13009.1|13016|13010.7|13012.9|13007.8|57
1747179900000|2025-05-13 23:45:00|13012.8|13008.9|13013|13009.1|13013.9|13009.9|13011.8|13006.9|38
1747180200000|2025-05-13 23:50:00|13013.1|13009.6|13013.8|13010.6|13016.1|13010.6|13012.6|13008.1|59
1747180500000|2025-05-13 23:55:00|13014.1|13010.8|13015.3|13011.7|13017.3|13012.4|13014.1|13010.1|51
1747180800000|2025-05-14 00:00:00|13015.2|13011.9|13015.2|13012.8|13017|13014.6|13010.7|13008.3|218
1747181100000|2025-05-14 00:05:00|13015.1|13012.7|13014.3|13012.7|13015.8|13013.4|13013.5|13011.2|147
1747181400000|2025-05-14 00:10:00|13014.2|13012.6|13014.8|13012.4|13015.3|13013.2|13011.9|13010.3|183
1747181700000|2025-05-14 00:15:00|13015|13012.6|13017.7|13016.1|13017.7|13016.1|13014.2|13012.3|147
1747182000000|2025-05-14 00:20:00|13017.8|13016.2|13018.2|13016.6|13019.1|13017.5|13017.8|13016.2|121
1747182300000|2025-05-14 00:25:00|13018.3|13016.7|13011.4|13009.8|13018.3|13016.7|13010.5|13008.9|154
1747182600000|2025-05-14 00:30:00|13011.2|13009.6|13010.9|13009.3|13013.3|13011.7|13009.7|13008.1|185
1747182900000|2025-05-14 00:35:00|13011|13009.4|13014|13011.6|13014.3|13011.9|13009.6|13008|134
1747183200000|2025-05-14 00:40:00|13014.1|13011.7|13013.3|13011.7|13015.6|13013.7|13013.3|13011.6|119
1747183500000|2025-05-14 00:45:00|13013.4|13011.8|13014.1|13012.5|13015.2|13013.6|13011.2|13009.6|138
1747183800000|2025-05-14 00:50:00|13014.2|13012.6|13009.9|13008.3|13015|13013.4|13009.3|13007.7|177
1747184100000|2025-05-14 00:55:00|13010|13008.4|13010.9|13009.3|13012.3|13010.7|13007.7|13006.1|210
1747184400000|2025-05-14 01:00:00|13010.8|13009.2|13014.6|13013|13015.3|13013.7|13010.6|13009|232
1747184700000|2025-05-14 01:05:00|13014.5|13012.9|13014.2|13012.6|13015.3|13013.7|13012|13010.4|204
1747185000000|2025-05-14 01:10:00|13014.3|13012.7|13012.1|13009.7|13014.9|13013.3|13009.2|13007.6|203
1747185300000|2025-05-14 01:15:00|13012.3|13009.9|13013.1|13011.5|13017|13015.4|13009.6|13007.9|282
1747185600000|2025-05-14 01:20:00|13013.2|13011.6|13009.7|13008.1|13014.3|13012.7|13008.9|13007.3|223
1747185900000|2025-05-14 01:25:00|13009.6|13008|13005.7|13004.1|13009.8|13008.2|13005.1|13003.5|205
1747186200000|2025-05-14 01:30:00|13005.6|13004|13013.4|13011.8|13014.2|13012.6|13004.3|13002.7|379
1747186500000|2025-05-14 01:35:00|13013.8|13012.2|13019.3|13017.7|13021.7|13019.8|13013.4|13011.8|531
1747186800000|2025-05-14 01:40:00|13019.5|13017.9|13015.7|13014.1|13020.1|13018.5|13015.3|13013.7|314
1747187100000|2025-05-14 01:45:00|13016|13014.4|13022.2|13019.8|13024.7|13022.9|13014.1|13012.5|297
1747187400000|2025-05-14 01:50:00|13022.3|13019.9|13020.9|13018.5|13023.7|13021.3|13016.6|13014.4|280
1747187700000|2025-05-14 01:55:00|13021.1|13018.7|13020.6|13019|13021.8|13020.2|13016.7|13015|315
1747188000000|2025-05-14 02:00:00|13020.7|13019.1|13024.2|13022.6|13024.2|13022.6|13018.2|13016.6|233
1747188300000|2025-05-14 02:05:00|13024.1|13022.5|13020.7|13018.3|13024.6|13023|13018.8|13017.2|236
1747188600000|2025-05-14 02:10:00|13020.6|13018.2|13019.8|13017.4|13020.8|13018.4|13015.2|13013.6|212
1747188900000|2025-05-14 02:15:00|13019.9|13017.5|13019.5|13017.9|13021.7|13019.8|13018.7|13017.1|168
1747189200000|2025-05-14 02:20:00|13019.6|13018|13018.7|13017.1|13020.5|13018.4|13017.4|13015.8|129
1747189500000|2025-05-14 02:25:00|13018.8|13017.2|13016.9|13015.3|13019.7|13018.1|13016.8|13015.2|104
1747189800000|2025-05-14 02:30:00|13017|13015.4|13017.4|13015.8|13018.6|13017|13016.5|13014.9|143
1747190100000|2025-05-14 02:35:00|13017.5|13015.9|13021.6|13019.2|13022.4|13020.8|13017.3|13015.7|143
1747190400000|2025-05-14 02:40:00|13021.5|13019.1|13019.7|13018.1|13024|13022.4|13019.7|13018.1|170
1747190700000|2025-05-14 02:45:00|13019.8|13018.2|13016.8|13014.4|13020.7|13019.1|13016.1|13014.3|126
1747191000000|2025-05-14 02:50:00|13016.7|13014.3|13016.5|13013|13018.7|13016|13015.3|13013|145
1747191300000|2025-05-14 02:55:00|13015.7|13013.1|13016.8|13014.4|13017|13015.4|13014.9|13011.9|97
1747191600000|2025-05-14 03:00:00|13016.7|13014.3|13017.3|13015.7|13017.4|13015.8|13016.2|13014.2|81
1747191900000|2025-05-14 03:05:00|13017.2|13015.6|13017.7|13016.1|13020.1|13018.5|13017.2|13015.4|83
1747192200000|2025-05-14 03:10:00|13018.4|13016|13015.8|13014.2|13018.6|13016.2|13015.3|13013|100
1747192500000|2025-05-14 03:15:00|13015.9|13014.3|13017.3|13015.7|13019.7|13018.1|13015.9|13013.6|137
1747192800000|2025-05-14 03:20:00|13017.4|13015.8|13015.3|13013.7|13018|13016.4|13015.1|13013.5|133
1747193100000|2025-05-14 03:25:00|13015.4|13013.8|13017.3|13015.7|13017.8|13016.2|13015.4|13013.8|118
1747193400000|2025-05-14 03:30:00|13017.2|13015.6|13016.4|13014.8|13018.9|13017.3|13016.3|13014.7|121
1747193700000|2025-05-14 03:35:00|13016.5|13014.9|13015.2|13013.6|13016.9|13015.3|13014.6|13013|144
1747194000000|2025-05-14 03:40:00|13015.4|13013.8|13016.2|13014.6|13016.9|13015.3|13014.7|13013.1|113
1747194300000|2025-05-14 03:45:00|13016.1|13014.5|13016|13014.4|13016.4|13014.8|13014.2|13012.6|93
1747194600000|2025-05-14 03:50:00|13015.9|13014.3|13015.2|13013.6|13016.1|13014.5|13014.5|13012.9|85
1747194900000|2025-05-14 03:55:00|13015.1|13013.5|13013.1|13011.5|13015.1|13013.5|13013.1|13011.5|74
1747195200000|2025-05-14 04:00:00|13013.2|13011.6|13014.4|13012.8|13015.1|13013.5|13010.2|13008.6|165
1747195500000|2025-05-14 04:05:00|13014.9|13012.5|13013|13011.4|13014.9|13013.3|13012.9|13011.3|102
1747195800000|2025-05-14 04:10:00|13012.9|13011.3|13013.1|13011.5|13013.5|13011.6|13011.8|13009.9|80
1747196100000|2025-05-14 04:15:00|13012.9|13011.3|13014.8|13013.2|13015.1|13013.5|13012.7|13011.1|94
1747196400000|2025-05-14 04:20:00|13014.9|13013.3|13013.8|13012.2|13014.9|13013.3|13013.6|13012|57
1747196700000|2025-05-14 04:25:00|13013.9|13012.3|13013.1|13011.5|13014.3|13012.5|13012.2|13010.6|76
1747197000000|2025-05-14 04:30:00|13013|13011.4|13011.5|13009.9|13013.9|13011.9|13011.2|13009.6|47
1747197300000|2025-05-14 04:35:00|13011.4|13009.8|13012.6|13011|13013|13011.4|13011.1|13009.3|64
1747197600000|2025-05-14 04:40:00|13012.5|13010.9|13012.6|13011|13012.9|13011.3|13011.7|13009.3|75
1747197900000|2025-05-14 04:45:00|13012.4|13010.8|13012.6|13011|13012.8|13011.2|13011.5|13009.2|54
1747198200000|2025-05-14 04:50:00|13012.7|13011.1|13014.8|13013.2|13015.1|13013.5|13011.9|13010.3|64
1747198500000|2025-05-14 04:55:00|13015.7|13012.7|13016|13014.4|13016.4|13014.8|13015|13012.6|104
1747198800000|2025-05-14 05:00:00|13016.1|13014.5|13015.3|13013.7|13016.5|13014.9|13014.7|13013.1|95
1747199100000|2025-05-14 05:05:00|13014.9|13013.3|13013.5|13011.9|13014.9|13013.3|13012.2|13010.6|142
1747199400000|2025-05-14 05:10:00|13013.4|13011.8|13012.6|13011|13014.3|13012.2|13011.5|13009.9|75
1747199700000|2025-05-14 05:15:00|13012.7|13011.1|13013.1|13011.5|13014.1|13012.5|13011.6|13010|106
1747200000000|2025-05-14 05:20:00|13013|13011.4|13012.5|13010.9|13013|13011.4|13011.4|13009.8|91
1747200300000|2025-05-14 05:25:00|13012.4|13010.8|13015.3|13013.7|13015.8|13013.9|13012.4|13010.8|93
1747200600000|2025-05-14 05:30:00|13015.4|13013.8|13013.6|13012|13016.5|13014.9|13013.5|13011.9|59
1747200900000|2025-05-14 05:35:00|13013.7|13012.1|13014.3|13012.7|13016|13014.4|13013.5|13011.9|96
1747201200000|2025-05-14 05:40:00|13014.2|13012.6|13012.6|13011|13014.2|13012.6|13011.6|13010|84
1747201500000|2025-05-14 05:45:00|13012.8|13011.2|13013.2|13011.6|13013.4|13011.8|13011.9|13010.2|68
1747201800000|2025-05-14 05:50:00|13013.3|13011.7|13016.2|13014.6|13017.6|13016|13013.3|13011.7|120
1747202100000|2025-05-14 05:55:00|13016.3|13014.7|13019.1|13017.5|13019.2|13017.6|13015.9|13014|100
1747202400000|2025-05-14 06:00:00|13019.2|13017.6|13020.2|13018.6|13020.4|13018.8|13016.4|13014.8|150
1747202700000|2025-05-14 06:05:00|13020.3|13018.7|13021.7|13020.1|13025.3|13023.7|13020.1|13018.5|236
1747203000000|2025-05-14 06:10:00|13021.4|13019.8|13020.5|13018.9|13021.7|13020.1|13017.5|13015.9|232
1747203300000|2025-05-14 06:15:00|13020.4|13018.8|13017.3|13015.7|13021.7|13020.1|13015.4|13013.8|215
1747203600000|2025-05-14 06:20:00|13017.2|13015.6|13017|13015.4|13020.3|13018.7|13016.4|13014.8|225
1747203900000|2025-05-14 06:25:00|13016.9|13015.3|13016.7|13015.1|13019.4|13017.8|13016.1|13014.5|174
1747204200000|2025-05-14 06:30:00|13016.8|13015.2|13021.2|13018.8|13021.3|13018.9|13015.5|13013.9|106
1747204500000|2025-05-14 06:35:00|13021.3|13018.9|13020.6|13019|13022.2|13020.6|13019.4|13017.8|136
1747204800000|2025-05-14 06:40:00|13020.7|13019.1|13020.5|13018.1|13023.4|13021|13018.1|13015.8|174
1747205100000|2025-05-14 06:45:00|13020.6|13018.2|13018.9|13016.5|13021|13019.2|13017.5|13015.3|159
1747205400000|2025-05-14 06:50:00|13018.8|13016.4|13018.5|13016.9|13021.5|13019.1|13016.6|13014.2|179
1747205700000|2025-05-14 06:55:00|13019.1|13017.5|13023.8|13022.2|13027.3|13025.2|13019.1|13017.5|313
1747206000000|2025-05-14 07:00:00|13023.7|13022.1|13018.5|13016.1|13024.1|13022.5|13016.5|13014.9|246
1747206300000|2025-05-14 07:05:00|13018.6|13016.2|13019.7|13017.3|13020.5|13018.7|13016.6|13014.8|182
1747206600000|2025-05-14 07:10:00|13019.4|13017.8|13025|13023.4|13026.7|13025.1|13019.3|13017.5|268
1747206900000|2025-05-14 07:15:00|13025.1|13023.5|13022.8|13020.4|13025.4|13023.8|13020.4|13018.3|243
1747207200000|2025-05-14 07:20:00|13022.9|13020.5|13020.7|13019.1|13023.4|13021.8|13020.7|13019.1|182
1747207500000|2025-05-14 07:25:00|13020.9|13019.3|13019.8|13018.2|13021.5|13019.9|13019.1|13017|246
1747207800000|2025-05-14 07:30:00|13019.9|13018.3|13021.3|13019.7|13021.7|13020.1|13016.2|13014.6|223
1747208100000|2025-05-14 07:35:00|13021.4|13019.8|13012.1|13010.5|13021.6|13020|13011.8|13010.2|221
1747208400000|2025-05-14 07:40:00|13012.2|13010.6|13014.8|13013.2|13016|13014.4|13011|13009.4|238
1747208700000|2025-05-14 07:45:00|13014.6|13013|13016.1|13013.7|13016.3|13014.7|13012.8|13011.2|215
1747209000000|2025-05-14 07:50:00|13016.2|13013.8|13008.5|13006.9|13016.4|13014|13008|13006.4|190
1747209300000|2025-05-14 07:55:00|13008.4|13006.8|13008.6|13007|13011.1|13009.2|13007.1|13005.5|137
1747209600000|2025-05-14 08:00:00|13008.5|13006.9|12992.3|12989|13009.3|13007.7|12991.7|12988.1|389
1747209900000|2025-05-14 08:05:00|12992.4|12989.1|12980.2|12976.4|12998.2|12994.9|12972.1|12966.9|360
1747210200000|2025-05-14 08:10:00|12980.4|12976.6|12988.5|12986.1|12988.9|12987.2|12980.4|12976.5|128
1747210500000|2025-05-14 08:15:00|12988.4|12986|12982.7|12981.1|12988.6|12986.3|12982|12980.4|158
1747210800000|2025-05-14 08:20:00|12982.8|12981.2|12975.1|12972.7|12982.8|12981.2|12970.8|12969.2|281
1747211100000|2025-05-14 08:25:00|12975.2|12972.8|12971.4|12969.8|12977|12975.4|12963.3|12961.5|499
1747211400000|2025-05-14 08:30:00|12971.3|12969.7|12976|12974.4|12976.3|12974.7|12970.9|12969.3|448
1747211700000|2025-05-14 08:35:00|12976.1|12974.5|12980.6|12979|12981.6|12979.9|12974.1|12972.5|370
1747212000000|2025-05-14 08:40:00|12980.4|12978.8|12987.7|12985.3|12987.7|12985.4|12979.6|12977.7|336
1747212300000|2025-05-14 08:45:00|12987.5|12985.1|12986.9|12984.5|12987.6|12985.5|12984.1|12982|231
1747212600000|2025-05-14 08:50:00|12987|12984.6|12986.1|12983.7|12988.9|12986.5|12982.7|12980.8|215
1747212900000|2025-05-14 08:55:00|12986.3|12983.9|12975.2|12972.8|12989.5|12987.1|12974.7|12972.3|406
1747213200000|2025-05-14 09:00:00|12975.1|12972.7|12974.5|12972.1|12980.7|12978.3|12972.2|12970.5|185
1747213500000|2025-05-14 09:05:00|12974.3|12971.9|12972.1|12970.5|12975.1|12972.7|12970.6|12969|171
1747213800000|2025-05-14 09:10:00|12972.2|12970.6|12968.1|12966.5|12972.6|12970.6|12968|12966.4|82
1747214100000|2025-05-14 09:15:00|12967|12965.4|12963.2|12961.6|12967.3|12965.7|12958.6|12957|235
1747214400000|2025-05-14 09:20:00|12962.1|12960.5|12959.9|12958.3|12965.4|12963.8|12959.1|12957.5|282
1747214700000|2025-05-14 09:25:00|12959.8|12958.2|12957.6|12955.2|12960.5|12958.9|12954.8|12952.1|234
1747215000000|2025-05-14 09:30:00|12956.9|12955.3|12955.6|12954|12959|12957.3|12955.1|12953.5|133
1747215300000|2025-05-14 09:35:00|12955.5|12953.9|12957.7|12956.1|12957.8|12956.2|12955|12953.4|116
1747215600000|2025-05-14 09:40:00|12958.1|12956.5|12954.7|12953.1|12961|12958.8|12954.2|12952.6|229
1747215900000|2025-05-14 09:45:00|12954.9|12953.3|12952.1|12950.5|12955.2|12953.4|12952|12950.4|110
1747216200000|2025-05-14 09:50:00|12952.2|12950.6|12956.7|12955.1|12958.9|12957.3|12952.2|12949.3|205
1747216500000|2025-05-14 09:55:00|12957.2|12954.8|12964.7|12963.1|12965|12963.4|12956.8|12954.8|314
1747216800000|2025-05-14 10:00:00|12964.6|12963|12966.2|12964.6|12967|12965.4|12962.9|12961.3|300
1747217100000|2025-05-14 10:05:00|12966.4|12964.8|12963.4|12961.8|12966.7|12965.1|12961.8|12960.2|198
1747217400000|2025-05-14 10:10:00|12963.7|12962.1|12964.5|12962.9|12969.9|12968.3|12963.4|12961.4|201
1747217700000|2025-05-14 10:15:00|12964.7|12963.1|12969.8|12968.2|12971|12969.4|12963|12961.4|186
1747218000000|2025-05-14 10:20:00|12969.9|12968.3|12969|12967.4|12971.2|12969.6|12964.9|12963.3|238
1747218300000|2025-05-14 10:25:00|12968.9|12967.3|12970.7|12969.1|12971.2|12969.6|12968.7|12967.1|127
1747218600000|2025-05-14 10:30:00|12970.8|12969.2|12969.8|12968.2|12971.1|12969.5|12966.4|12964.8|140
1747218900000|2025-05-14 10:35:00|12969.7|12968.1|12973.8|12972.2|12975.2|12973.6|12969.6|12968|195
1747219200000|2025-05-14 10:40:00|12973.7|12972.1|12972.4|12970.8|12973.8|12972.2|12970.7|12969.1|133
1747219500000|2025-05-14 10:45:00|12972.3|12970.7|12977.3|12975.7|12977.5|12975.9|12970.7|12969.1|216
1747219800000|2025-05-14 10:50:00|12977.4|12975.8|12967.9|12966.3|12977.7|12976.1|12967.5|12965.9|225
1747220100000|2025-05-14 10:55:00|12968|12966.4|12969.4|12967.8|12970.1|12968.5|12966.6|12965|234
1747220400000|2025-05-14 11:00:00|12969.3|12967.7|12971.3|12969.7|12972|12970.4|12969.3|12967.6|217
1747220700000|2025-05-14 11:05:00|12971.4|12969.8|12978.5|12976.9|12978.8|12976.9|12971.2|12969.6|246
1747221000000|2025-05-14 11:10:00|12978.4|12976.8|12977.6|12976|12978.9|12976.9|12974.4|12972.8|241
1747221300000|2025-05-14 11:15:00|12977.7|12976.1|12984.6|12983|12985.5|12983.4|12977.3|12975.7|239
1747221600000|2025-05-14 11:20:00|12984.7|12983.1|12981.3|12979.7|12985.1|12983.5|12979.7|12978.1|203
1747221900000|2025-05-14 11:25:00|12981.2|12979.6|12981.9|12980.3|12981.9|12980.3|12978.1|12976.5|236
1747222200000|2025-05-14 11:30:00|12981.8|12980.2|12980.2|12978.6|12981.8|12980.2|12979.6|12978|154
1747222500000|2025-05-14 11:35:00|12980.1|12978.5|12977.3|12975.7|12981.3|12979.7|12977.2|12975.6|191
1747222800000|2025-05-14 11:40:00|12977.2|12975.6|12976.1|12974.5|12979.7|12978.1|12976|12974.4|210
1747223100000|2025-05-14 11:45:00|12976.3|12974.7|12975.5|12973.9|12978.6|12977|12973.8|12972.2|201
1747223400000|2025-05-14 11:50:00|12975.4|12973.8|12982.4|12980|12982.4|12980|12975|12973.4|241
1747223700000|2025-05-14 11:55:00|12982.5|12980.1|12982.2|12979.8|12984.9|12982.8|12982|12979.4|267
1747224000000|2025-05-14 12:00:00|12982.1|12979.7|12981.1|12978.7|12983.7|12981.3|12979.9|12976.9|246
1747224300000|2025-05-14 12:05:00|12981.2|12978.8|12987.9|12986.3|12988.4|12986.8|12980.6|12978.1|311
1747224600000|2025-05-14 12:10:00|12987.7|12986.1|12989|12986.6|12989.6|12987.2|12986.9|12984.5|251
1747224900000|2025-05-14 12:15:00|12988.9|12986.5|12988.3|12986.7|12991.9|12990.3|12987.4|12985.8|292
1747225200000|2025-05-14 12:20:00|12987.9|12986.3|12982.9|12981.3|12989.4|12987.8|12982.9|12981.3|282
1747225500000|2025-05-14 12:25:00|12982.7|12981.1|12983.6|12981.2|12984.3|12982|12980.9|12979.3|315
1747225800000|2025-05-14 12:30:00|12983.7|12981.3|12980.9|12978.5|12983.7|12981.3|12977.1|12975|278
1747226100000|2025-05-14 12:35:00|12981|12978.6|12984.4|12982.8|12985.3|12983.7|12978.7|12976.4|335
1747226400000|2025-05-14 12:40:00|12984.3|12982.7|12978.5|12976.9|12984.8|12983.2|12978.5|12976.9|292
1747226700000|2025-05-14 12:45:00|12978.6|12977|12977.9|12975.5|12981.6|12979.2|12975.7|12972.9|340
1747227000000|2025-05-14 12:50:00|12978|12975.6|12982.5|12980.1|12983.5|12981.9|12977.8|12975.4|221
1747227300000|2025-05-14 12:55:00|12982.3|12979.9|12983.9|12981.5|12986.2|12983.8|12980.8|12978.4|250
1747227600000|2025-05-14 13:00:00|12983.8|12981.4|12990.2|12988.6|12992.3|12989.7|12983.8|12981.4|390
1747227900000|2025-05-14 13:05:00|12990|12988.4|12990|12987.6|12992.7|12991.1|12988.2|12986.5|335
1747228200000|2025-05-14 13:10:00|12990.2|12987.8|12993.9|12992.3|12994.4|12992.8|12990.1|12987.6|293
1747228500000|2025-05-14 13:15:00|12993.8|12992.2|12989.4|12987.8|12995.2|12993.6|12988.8|12987.2|258
1747228800000|2025-05-14 13:20:00|12989.5|12987.9|12983.6|12982|12989.5|12987.9|12983.1|12981.5|318
1747229100000|2025-05-14 13:25:00|12983.8|12982.2|12985.1|12982.7|12986.3|12984|12982.2|12980.6|293
1747229400000|2025-05-14 13:30:00|12985.2|12982.8|12983.7|12982.1|12986.4|12984.1|12980.6|12978.3|241
1747229700000|2025-05-14 13:35:00|12983.8|12982.2|12978.8|12977.2|12985.6|12984|12978.4|12976.8|304
1747230000000|2025-05-14 13:40:00|12978.7|12977.1|12980.5|12978.9|12981.9|12979.9|12978.4|12976.2|256
1747230300000|2025-05-14 13:45:00|12980.3|12978.7|12979.4|12977|12980.3|12978.7|12977.5|12975.9|250
1747230600000|2025-05-14 13:50:00|12979.6|12977.2|12977.6|12975.2|12979.7|12977.3|12976.8|12974.4|219
1747230900000|2025-05-14 13:55:00|12977.4|12975|12984.6|12981.6|12986.9|12984.5|12977.4|12975|286
1747231200000|2025-05-14 14:00:00|12984.3|12981.5|12986.8|12985.2|12988.3|12986|12984.3|12981.5|305
1747231500000|2025-05-14 14:05:00|12986.9|12985.3|12983.8|12982.2|12987.3|12985.7|12980.5|12978.9|296
1747231800000|2025-05-14 14:10:00|12983.9|12982.3|12982.6|12980.2|12984.4|12982.3|12979.5|12977.9|260
1747232100000|2025-05-14 14:15:00|12982.8|12980.4|12988|12986.4|12989.2|12987.6|12979.5|12977.7|355
1747232400000|2025-05-14 14:20:00|12987.8|12986.2|12990.3|12987.3|12990.5|12988.4|12986|12984.4|318
1747232700000|2025-05-14 14:25:00|12990.2|12987.2|12985|12981.9|12990.3|12987.2|12984.3|12981.8|237
1747233000000|2025-05-14 14:30:00|12985.1|12982|12991.9|12988.9|12992.6|12990.1|12984.9|12981.8|275
1747233300000|2025-05-14 14:35:00|12992|12989|12989.5|12986.5|12992|12989.1|12988.2|12985.6|231
1747233600000|2025-05-14 14:40:00|12989|12986.6|12983.9|12982.3|12990|12987.4|12983.4|12981.4|278
1747233900000|2025-05-14 14:45:00|12984.2|12982.6|12978|12976.4|12984.2|12982.6|12977.9|12976.3|283
1747234200000|2025-05-14 14:50:00|12977.9|12976.3|12985.7|12983.3|12986.9|12985.3|12977.3|12975.7|304
1747234500000|2025-05-14 14:55:00|12985.9|12983.5|12987.1|12984.7|12987.7|12985.3|12983.4|12981|259
1747234800000|2025-05-14 15:00:00|12987.2|12984.8|12993.5|12991.9|12993.7|12991.9|12984.9|12983.3|350
1747235100000|2025-05-14 15:05:00|12993.8|12991.4|12992.6|12991|12996.3|12994.3|12989.5|12987.9|364
1747235400000|2025-05-14 15:10:00|12992.5|12990.9|12997.2|12994.8|12997.6|12995|12992|12990.4|306
1747235700000|2025-05-14 15:15:00|12997.1|12994.7|13000.9|12997|13004.2|13000.6|12997|12994.6|284
1747236000000|2025-05-14 15:20:00|13000.6|12997.3|12998.9|12997.3|13001.5|12999.4|12994.4|12992.8|235
1747236300000|2025-05-14 15:25:00|12999|12997.4|12995.4|12993.8|13000.1|12998.5|12995|12993.4|198
1747236600000|2025-05-14 15:30:00|12995.5|12993.9|12996.2|12993.8|12996.8|12994.3|12993.9|12991.3|276
1747236900000|2025-05-14 15:35:00|12996.3|12993.9|12998.8|12997.2|13000|12998.4|12996|12993.6|227
1747237200000|2025-05-14 15:40:00|12998.7|12997.1|13000.9|12999.3|13000.9|12999.3|12997.9|12995.5|226
1747237500000|2025-05-14 15:45:00|13001.1|12999.5|13004|13002.4|13004|13002.4|12999.8|12998.2|197
1747237800000|2025-05-14 15:50:00|13003.9|13002.3|12998.9|12997.3|13005.3|13003.3|12998.7|12997.1|307
1747238100000|2025-05-14 15:55:00|12999|12997.4|12997.2|12994.8|12999.6|12997.4|12996.8|12994.6|187
1747238400000|2025-05-14 16:00:00|12997.5|12994.5|12995.7|12994.1|12998.2|12995.4|12995.7|12994.1|147
1747238700000|2025-05-14 16:05:00|12995.9|12994.3|12994.7|12992.3|12996.4|12994.6|12992.4|12990.3|226
1747239000000|2025-05-14 16:10:00|12994.6|12992.2|12998.8|12997.2|12998.9|12997.3|12994.2|12992|185
1747239300000|2025-05-14 16:15:00|12998.9|12997.3|13001|12999.4|13001.4|12999.8|12998.9|12997.3|228
1747239600000|2025-05-14 16:20:00|13000.9|12999.3|13000.7|12999.1|13001|12999.3|12998.6|12997|140
1747239900000|2025-05-14 16:25:00|13000.9|12999.3|13002.5|13000.9|13003.9|13001.9|13000.9|12999|251
1747240200000|2025-05-14 16:30:00|13002.6|13001|13000.7|12999.1|13004.7|13002.8|13000.7|12998.4|194
1747240500000|2025-05-14 16:35:00|13000.6|12999|12999|12997.4|13001.2|12999.4|12997.5|12995.9|156
1747240800000|2025-05-14 16:40:00|12998.8|12997.2|13027|13020.9|13045.3|13038.6|12998.6|12996.8|579
1747241100000|2025-05-14 16:45:00|13026.7|13021.6|13011.4|13009|13029.3|13024.6|13011.4|13009|334
1747241400000|2025-05-14 16:50:00|13011.5|13009.1|13008.6|13006.2|13011.5|13009.1|13007.3|13005.2|165
1747241700000|2025-05-14 16:55:00|13008.5|13006.1|13005.5|13003.1|13009|13006.6|13004.3|13001.9|269
1747242000000|2025-05-14 17:00:00|13005.6|13003.2|13005.4|13003|13006.7|13004.3|13002.4|13000.3|175
1747242300000|2025-05-14 17:05:00|13005.3|13002.9|13007.8|13005.4|13007.8|13005.4|13004.8|13002.4|119
1747242600000|2025-05-14 17:10:00|13008|13005.6|13005|13002.6|13009.1|13006.7|13004.9|13002.5|164
1747242900000|2025-05-14 17:15:00|13005.1|13002.7|13006.8|13004.4|13007.2|13004.8|13004.4|13002|160
1747243200000|2025-05-14 17:20:00|13006.7|13004.3|13002.4|13000.8|13007.2|13004.8|13002.4|13000.8|229
1747243500000|2025-05-14 17:25:00|13002.3|13000.7|13002.1|13000.5|13003.1|13001.2|13001.5|12999.9|120
1747243800000|2025-05-14 17:30:00|13002.5|13000.1|13005.3|13001.7|13005.5|13002.2|13001.1|12999.5|170
1747244100000|2025-05-14 17:35:00|13005.4|13001.9|13006.2|13003.8|13007.3|13004.6|13004.9|13001.9|161
1747244400000|2025-05-14 17:40:00|13006.4|13004|13005.8|13003.4|13007.5|13004.8|13005|13002.1|156
1747244700000|2025-05-14 17:45:00|13005.9|13003.5|13008.7|13007.1|13009.5|13007.5|13005.8|13003.4|215
1747245000000|2025-05-14 17:50:00|13008.6|13007|13005.2|13003.6|13009.1|13007|13004.3|13002.7|159
1747245300000|2025-05-14 17:55:00|13005|13003.4|13002.5|13000.9|13005|13003.4|13002.2|13000|145
1747245600000|2025-05-14 18:00:00|13002.6|13001|13010.7|13009.1|13010.8|13009.2|13001.9|13000.3|208
1747245900000|2025-05-14 18:05:00|13010.6|13009|13013.3|13011.7|13013.4|13011.8|13008.4|13006.4|232
1747246200000|2025-05-14 18:10:00|13013.4|13011.8|13015.9|13013.5|13016|13013.6|13012.3|13010.2|311
1747246500000|2025-05-14 18:15:00|13016.8|13015.2|13013.3|13011.7|13016.8|13015.2|13012.5|13010.8|237
1747246800000|2025-05-14 18:20:00|13013.4|13011.8|13014|13012.4|13014.5|13012.9|13011.1|13009|134
1747247100000|2025-05-14 18:25:00|13014.2|13012.6|13016.2|13014.6|13017.1|13015.1|13013.8|13012.2|128
1747247400000|2025-05-14 18:30:00|13016.8|13014.4|13012.5|13010.9|13017|13014.6|13012.5|13010.9|103
1747247700000|2025-05-14 18:35:00|13012.4|13010.8|13011.8|13009.4|13012.6|13011|13010.4|13008.8|118
1747248000000|2025-05-14 18:40:00|13012.4|13008.8|13009.2|13006.8|13012.4|13009.7|13007.4|13005.3|138
1747248300000|2025-05-14 18:45:00|13009.3|13006.9|13008.5|13006.1|13009.5|13007.1|13007.7|13005.4|87
1747248600000|2025-05-14 18:50:00|13008.6|13006.2|13009.2|13007.6|13012.1|13007.6|13008.3|13003.1|49
1747248900000|2025-05-14 18:55:00|13009.1|13007.5|13013.2|13010.8|13014.5|13011.2|13009.1|13005.7|128
1747249200000|2025-05-14 19:00:00|13013.3|13010.9|13019.5|13017.1|13019.9|13017.5|13013.3|13010.9|348
1747249500000|2025-05-14 19:05:00|13019.3|13016.9|13017.5|13015.1|13020.8|13018.4|13017.2|13014.8|290
1747249800000|2025-05-14 19:10:00|13017.2|13014.8|13016.9|13014.5|13017.5|13015.1|13014.1|13011.3|144
1747250100000|2025-05-14 19:15:00|13017|13014.6|13015.1|13013.5|13017|13014.6|13014.6|13012.3|59
1747250400000|2025-05-14 19:20:00|13015.2|13013.6|13016.7|13014.3|13017.9|13015.5|13014.7|13012.3|124
1747250700000|2025-05-14 19:25:00|13016.3|13014.7|13015.3|13011.8|13021.6|13015.1|13014.6|13008.2|65
1747251000000|2025-05-14 19:30:00|13015.6|13011.4|13015.4|13013|13017|13014.6|13014.8|13011.3|79
1747251300000|2025-05-14 19:35:00|13015.5|13013.1|13015.8|13013.4|13021.1|13014|13014.6|13008.2|71
1747251600000|2025-05-14 19:40:00|13015.4|13013.8|13016.7|13014.3|13016.8|13014.4|13014.2|13012|47
1747251900000|2025-05-14 19:45:00|13016.8|13014.4|13018.9|13014.5|13021|13015|13016|13010.8|57
1747252200000|2025-05-14 19:50:00|13019.2|13014.4|13020.4|13018|13020.8|13018.4|13018.5|13014.4|85
1747252500000|2025-05-14 19:55:00|13020.2|13017.8|13017.1|13014.7|13021.1|13018.7|13016.6|13014.6|157
1747252800000|2025-05-14 20:00:00|13017|13014.6|13019.3|13017.7|13020.6|13017.7|13016.8|13014.4|119
1747253100000|2025-05-14 20:05:00|13019.7|13017.3|13018.1|13015.7|13022.6|13018|13017.7|13014.6|100
1747253400000|2025-05-14 20:10:00|13018|13015.6|13019.6|13015.4|13021.6|13016.5|13017.5|13013.4|46
1747253700000|2025-05-14 20:15:00|13018.4|13015.7|13018.6|13016.2|13020.9|13016.6|13018.3|13013.1|66
1747254000000|2025-05-14 20:20:00|13018.7|13016.3|13017.4|13015|13021.1|13016.4|13016.3|13013.2|92
1747254300000|2025-05-14 20:25:00|13017.3|13014.9|13017.8|13015.4|13018.6|13015.6|13016.8|13013.4|124
1747254600000|2025-05-14 20:30:00|13017.9|13015.5|13015.4|13013|13019.4|13015.5|13015.4|13011.1|70
1747254900000|2025-05-14 20:35:00|13016.6|13012.4|13015.4|13013|13016.6|13013.1|13014.4|13011.4|56
1747255200000|2025-05-14 20:40:00|13015.3|13012.9|13014.8|13013.2|13018.3|13013.2|13014.4|13009.1|49
1747255500000|2025-05-14 20:45:00|13014.7|13013.1|13025.8|13009.8|13025.8|13013.3|13014.7|13005.7|109
1747255800000|2025-05-14 20:50:00|13024.6|13008.6|13024.6|13008.6|13027|13011|13020.2|13004.2|69
1747256100000|2025-05-14 20:55:00|13025.9|13009.9|13031.2|13015.2|13031.2|13015.2|13022.6|13006.6|80
1747256400000|2025-05-14 21:00:00|13031.4|13015.4|13031.1|13015.1|13032.2|13016.2|13031.1|13015.1|4
1747256700000|2025-05-14 21:05:00|13032.4|13016.4|13032.4|13016.4|13032.5|13016.5|13032.4|13016.4|3
1747257000000|2025-05-14 21:10:00|13031|13015|13028|13012|13031|13015|13026.5|13010.5|56
1747257300000|2025-05-14 21:15:00|13027.8|13011.8|13027.7|13011.7|13028.8|13012.8|13026.1|13010.1|46
1747257600000|2025-05-14 21:20:00|13027.2|13011.2|13027.4|13011.4|13030|13014|13026.5|13010.5|151
1747257900000|2025-05-14 21:25:00|13027.3|13011.3|13027.6|13011.6|13027.6|13011.6|13027.3|13011.3|4
1747258200000|2025-05-14 21:30:00|13028|13012|13027.7|13011.7|13029.5|13013.5|13025|13009|140
1747258500000|2025-05-14 21:35:00|13027.8|13011.8|13028.6|13012.6|13029.3|13013.3|13026.5|13010.5|640
1747258800000|2025-05-14 21:40:00|13028.8|13012.8|13027.7|13011.7|13028.9|13012.9|13026.5|13010.5|535
1747259100000|2025-05-14 21:45:00|13027.9|13011.9|13028|13012|13028.7|13012.7|13026.5|13010.5|547
1747259400000|2025-05-14 21:50:00|13027.9|13011.9|13027.5|13011.5|13028.7|13012.7|13026.4|13010.4|571
1747259700000|2025-05-14 21:55:00|13027.2|13011.2|13028.3|13012.3|13028.5|13012.5|13025|13009|694
1747260000000|2025-05-14 22:00:00|13027.3|13011.3|13024.2|13008.2|13027.3|13011.3|13021|13005|285
1747260300000|2025-05-14 22:05:00|13024.3|13008.3|13023.6|13007.6|13029.9|13013.9|13021.1|13005.1|111
1747260600000|2025-05-14 22:10:00|13024.2|13008.2|13026.3|13010.3|13026.3|13010.3|13023.5|13007.5|179
1747260900000|2025-05-14 22:15:00|13025.9|13009.9|13024.6|13008.6|13027.7|13011.7|13024.4|13008.4|256
1747261200000|2025-05-14 22:20:00|13024.5|13008.5|13025.4|13009.4|13025.6|13009.6|13023.8|13007.8|90
1747261500000|2025-05-14 22:25:00|13025.3|13009.3|13025.1|13009.1|13025.6|13009.6|13024.4|13008.4|46
1747261800000|2025-05-14 22:30:00|13024.9|13008.9|13025.5|13009.5|13027|13011|13019.2|13007.8|35
1747262100000|2025-05-14 22:35:00|13024.9|13008.9|13023.4|13007.4|13025.2|13009.2|13023.3|13007.3|25
1747262400000|2025-05-14 22:40:00|13023.6|13007.6|13023.6|13007.6|13023.7|13007.7|13023.4|13007.4|34
1747262700000|2025-05-14 22:45:00|13023.5|13007.5|13023.4|13007.4|13023.8|13007.8|13023.3|13007.3|28
1747263000000|2025-05-14 22:50:00|13023.1|13007.1|13022.2|13009.4|13024.8|13009.4|13022.1|13007.1|50
1747263300000|2025-05-14 22:55:00|13023.1|13008.7|13021.9|13008|13023.1|13008.9|13021.7|13008|73
1747263600000|2025-05-14 23:00:00|13021.7|13007.8|13019|13008.9|13023.7|13009.4|13019|13006|67
1747263900000|2025-05-14 23:05:00|13018.9|13008.1|13013.3|13007.1|13018.9|13009.4|13013.1|13005.1|185
1747264200000|2025-05-14 23:10:00|13013.1|13007.4|13012.1|13006.2|13013.9|13008.4|13009.9|13004.3|110
1747264500000|2025-05-14 23:15:00|13012.2|13005.6|13012.9|13006.8|13012.9|13007|13010.9|13005.2|121
1747264800000|2025-05-14 23:20:00|13012.8|13006.7|13011|13005.8|13013.5|13007.6|13010.6|13004.7|138
1747265100000|2025-05-14 23:25:00|13011.8|13005.7|13011.2|13006|13012.5|13006.5|13010.6|13004.9|82
1747265400000|2025-05-14 23:30:00|13011.6|13006.2|13010.3|13005.5|13011.9|13007.4|13009.3|13004.5|68
1747265700000|2025-05-14 23:35:00|13010.4|13005.6|13010.3|13005.2|13010.7|13005.8|13009.3|13004.4|69
1747266000000|2025-05-14 23:40:00|13010.2|13005.5|13012.3|13008.1|13012.6|13008.3|13009.9|13005.2|126
1747266300000|2025-05-14 23:45:00|13012.2|13008.7|13013.9|13009.7|13015.6|13011.4|13012.2|13008.5|98
1747266600000|2025-05-14 23:50:00|13013.6|13009.4|13014.6|13010.4|13014.8|13010.8|13012|13008.1|88
1747266900000|2025-05-14 23:55:00|13014.5|13010.3|13014.6|13011.1|13016.3|13012.4|13013.6|13009.4|147
1747267200000|2025-05-15 00:00:00|13013.9|13011.5|13018.1|13015.7|13018.3|13015.9|13013.8|13011.4|187
1747267500000|2025-05-15 00:05:00|13017.9|13015.5|13014.5|13012.9|13018.2|13015.8|13014.2|13012.6|163
1747267800000|2025-05-15 00:10:00|13014.6|13013|13015.1|13013.5|13016.4|13014.2|13013.3|13011.7|140
1747268100000|2025-05-15 00:15:00|13015|13013.4|13011|13009.4|13016.9|13015.3|13010.7|13009.1|164
1747268400000|2025-05-15 00:20:00|13010.8|13009.2|13009.8|13008.2|13012.2|13010.4|13009.4|13007.8|171
1747268700000|2025-05-15 00:25:00|13009.9|13008.3|13007.6|13006|13010|13008.4|13003|13001.4|137
1747269000000|2025-05-15 00:30:00|13007.4|13005.8|13003.6|13002|13007.9|13006.3|13000.9|12999.3|242
1747269300000|2025-05-15 00:35:00|13003.5|13001.9|13002.7|13001.1|13005.8|13004.2|13001.8|12999.9|192
1747269600000|2025-05-15 00:40:00|13002.6|13001|13004.8|13002.4|13005.6|13004|13001.8|13000.2|195
1747269900000|2025-05-15 00:45:00|13004.9|13002.5|13005|13003.4|13006.2|13004|13003.6|13001.9|165
1747270200000|2025-05-15 00:50:00|13005.1|13003.5|12997.4|12995.8|13007|13005.4|12997.1|12995.5|214
1747270500000|2025-05-15 00:55:00|12997.3|12995.7|12998.2|12996.6|12999.1|12997.5|12996.9|12995|244
1747270800000|2025-05-15 01:00:00|12998.3|12996.7|12994.3|12992.7|12998.7|12997.1|12993.8|12992.2|185
1747271100000|2025-05-15 01:05:00|12994.5|12992.9|12997.4|12995.8|12997.9|12996.3|12994.5|12992.9|212
1747271400000|2025-05-15 01:10:00|12997.2|12995.6|12995.7|12994.1|12997.3|12995.7|12993.1|12991.5|170
1747271700000|2025-05-15 01:15:00|12995.6|12994|12994.6|12993|12998.1|12996.1|12992.9|12991.3|283
1747272000000|2025-05-15 01:20:00|12994.7|12993.1|12991.4|12989.8|12995.3|12993.7|12990.8|12989.2|155
1747272300000|2025-05-15 01:25:00|12991.5|12989.9|12992.9|12990.5|12993.1|12991.2|12988.9|12987.3|162
1747272600000|2025-05-15 01:30:00|12991.3|12989.7|12996|12994.4|12996.6|12995|12987.2|12985.6|306
1747272900000|2025-05-15 01:35:00|12996.2|12994.6|12992.3|12989.9|12997.1|12995.1|12991.8|12989.6|242
1747273200000|2025-05-15 01:40:00|12992.2|12989.8|12996.4|12994.8|12997.5|12995.9|12991.6|12989.6|233
1747273500000|2025-05-15 01:45:00|12996.5|12994.9|12995|12993.4|12996.5|12994.9|12993|12991.4|211
1747273800000|2025-05-15 01:50:00|12995.1|12993.5|12993.3|12991.7|12996.9|12995.3|12990.7|12989.1|288
1747274100000|2025-05-15 01:55:00|12993.2|12991.6|12995.5|12993.9|12996.5|12994.9|12992.7|12991.1|232
1747274400000|2025-05-15 02:00:00|12995.4|12993.8|13002.8|13001.2|13003.5|13001.9|12995|12993.4|200
1747274700000|2025-05-15 02:05:00|13002.9|13001.3|12998.9|12997.3|13003.7|13002.1|12998.9|12997.3|192
1747275000000|2025-05-15 02:10:00|12998.6|12997|12995.6|12994|12998.6|12997|12995.2|12993.6|225
1747275300000|2025-05-15 02:15:00|12995.7|12994.1|12997|12995.4|13000.2|12997.8|12994.9|12993.3|172
1747275600000|2025-05-15 02:20:00|12997.1|12995.5|12997.1|12995.5|12998.9|12997.3|12996.6|12995|178
1747275900000|2025-05-15 02:25:00|12997.2|12995.6|12997.5|12995.9|12999.2|12996.8|12996.6|12994.9|168
1747276200000|2025-05-15 02:30:00|12997.4|12995.8|12995.5|12993.9|12998.9|12997.3|12995.4|12993.8|177
1747276500000|2025-05-15 02:35:00|12995.6|12994|12993.4|12991.8|12995.6|12994|12992.6|12991|132
1747276800000|2025-05-15 02:40:00|12993.5|12991.9|12991.7|12990.1|12993.5|12991.9|12991.2|12989.6|135
1747277100000|2025-05-15 02:45:00|12991.9|12990.3|12994.1|12992.5|12994.5|12992.9|12991|12989.4|113
1747277400000|2025-05-15 02:50:00|12994.4|12992|12992.5|12990.9|12996|12994.4|12991.6|12990|137
1747277700000|2025-05-15 02:55:00|12992.6|12991|12990.6|12989|12993.1|12991.5|12990.3|12988.7|149
1747278000000|2025-05-15 03:00:00|12990.7|12989.1|12991.2|12989.6|12992.5|12990.9|12990|12988.4|175
1747278300000|2025-05-15 03:05:00|12991.3|12989.7|12990.9|12989.3|12992.7|12991.1|12990.5|12988.9|127
1747278600000|2025-05-15 03:10:00|12990.7|12989.1|12990.4|12988.8|12991|12989.4|12989.6|12988|72
1747278900000|2025-05-15 03:15:00|12990.5|12988.9|12991.2|12989.6|12992.4|12990.8|12990.2|12988.4|98
1747279200000|2025-05-15 03:20:00|12991.3|12989.7|12989.5|12987.9|12991.3|12989.7|12989.2|12986.1|89
1747279500000|2025-05-15 03:25:00|12989.2|12987.6|12987.2|12985.6|12989.7|12988.1|12986.9|12985.3|175
1747279800000|2025-05-15 03:30:00|12987.3|12985.7|12987.7|12986.1|12989|12987|12987|12984.1|82
1747280100000|2025-05-15 03:35:00|12987.6|12986|12984.9|12983.3|12987.7|12986.1|12983.8|12982.2|105
1747280400000|2025-05-15 03:40:00|12984.8|12983.2|12984.7|12983.1|12988.6|12986.6|12984.5|12982.9|150
1747280700000|2025-05-15 03:45:00|12984.6|12983|12985.3|12983.7|12985.5|12983.9|12983.7|12982.1|81
1747281000000|2025-05-15 03:50:00|12985.2|12983.6|12986.7|12985.1|12986.7|12985.1|12984.4|12982.6|75
1747281300000|2025-05-15 03:55:00|12986.6|12985|12988|12986.4|12988.9|12987.3|12986.6|12985|111
1747281600000|2025-05-15 04:00:00|12987.9|12986.3|12986.1|12983.7|12988.1|12986.5|12984.7|12982.7|101
1747281900000|2025-05-15 04:05:00|12986|12983.6|12988.2|12985.8|12988.5|12986.9|12986|12983.6|114
1747282200000|2025-05-15 04:10:00|12988.3|12985.9|12988.2|12985.8|12988.6|12986.6|12987.3|12985.5|72
1747282500000|2025-05-15 04:15:00|12988.1|12985.7|12987.7|12986.1|12990.4|12988.8|12987.6|12985.6|112
1747282800000|2025-05-15 04:20:00|12987.6|12986|12985.5|12983.9|12988.3|12986.7|12984.7|12982.8|106
1747283100000|2025-05-15 04:25:00|12985.6|12984|12987.4|12985.8|12987.5|12985.9|12984.6|12983|79
1747283400000|2025-05-15 04:30:00|12987.5|12985.9|12987.6|12986|12989.4|12987.8|12986.9|12985.3|133
1747283700000|2025-05-15 04:35:00|12987.5|12985.9|12987.9|12986.3|12988.4|12986.8|12986.3|12984.3|101
1747284000000|2025-05-15 04:40:00|12988|12986.4|12989.8|12988.2|12991.5|12989.9|12987.6|12986|119
1747284300000|2025-05-15 04:45:00|12989.9|12988.3|12988.9|12987.3|12992.3|12990.4|12988.8|12987.2|104
1747284600000|2025-05-15 04:50:00|12988.8|12987.2|12988.6|12987|12989.5|12987.9|12988.3|12986.7|79
1747284900000|2025-05-15 04:55:00|12988.4|12986.8|12987.5|12985.9|12988.4|12986.8|12986.4|12984.8|109
1747285200000|2025-05-15 05:00:00|12987.4|12985.8|12986.8|12985.2|12990.6|12988.8|12986.7|12985.1|148
1747285500000|2025-05-15 05:05:00|12986.6|12985|12985.3|12983.7|12989.2|12987.5|12984.9|12983.3|164
1747285800000|2025-05-15 05:10:00|12985.4|12983.8|12986.9|12985.3|12987.7|12986.1|12983.5|12981.9|164
1747286100000|2025-05-15 05:15:00|12987|12985.4|12987.8|12986.2|12988.8|12987.2|12985.3|12983.4|127
1747286400000|2025-05-15 05:20:00|12987.7|12986.1|12989.9|12987.5|12990.8|12989.2|12986.7|12985.1|198
1747286700000|2025-05-15 05:25:00|12989.8|12987.4|12992.3|12990.7|12993.9|12991.5|12989|12986.6|180
1747287000000|2025-05-15 05:30:00|12992.4|12990.8|12997.5|12995.9|12998.7|12997.1|12992.4|12990.8|189
1747287300000|2025-05-15 05:35:00|12997.6|12996|12994.1|12992.5|12999.2|12997.6|12993.1|12991.5|223
1747287600000|2025-05-15 05:40:00|12994.2|12992.6|12994|12992.4|12995.8|12994.2|12993.9|12992.3|175
1747287900000|2025-05-15 05:45:00|12993.8|12992.2|12989.9|12988.3|12995.2|12993.6|12989.8|12988.2|148
1747288200000|2025-05-15 05:50:00|12989.8|12988.2|12989.4|12987.8|12990.6|12989|12988|12986.4|138
1747288500000|2025-05-15 05:55:00|12989.6|12988|12988.6|12987|12989.7|12988.1|12986.8|12985.2|144
1747288800000|2025-05-15 06:00:00|12988.1|12986.5|12992|12990.4|12995.1|12993.5|12986.9|12985.3|234
1747289100000|2025-05-15 06:05:00|12992.1|12990.5|12989.8|12988.2|12992.9|12991.3|12986.3|12984.7|290
1747289400000|2025-05-15 06:10:00|12989.7|12988.1|12988.1|12986.5|12991.6|12990|12984|12982.4|277
1747289700000|2025-05-15 06:15:00|12987.9|12986.3|12986.3|12983.9|12989.2|12987.6|12983.6|12982|288
1747290000000|2025-05-15 06:20:00|12986.2|12983.8|12981.3|12979.7|12986.2|12983.8|12980.2|12978.6|225
1747290300000|2025-05-15 06:25:00|12981.4|12979.8|12983|12981.4|12983.8|12982.2|12980.1|12978.5|217
1747290600000|2025-05-15 06:30:00|12983.1|12981.5|12979.7|12978.1|12986.1|12984.5|12979.7|12978.1|276
1747290900000|2025-05-15 06:35:00|12979.8|12978.2|12978.1|12976.5|12979.8|12978.2|12978|12976.4|106
1747291200000|2025-05-15 06:40:00|12978.3|12976.7|12977.2|12975.6|12980|12978.4|12977.1|12975.5|86
1747291500000|2025-05-15 06:45:00|12977.1|12975.5|12974.4|12972.8|12977.3|12975.7|12974.4|12972.8|142
1747291800000|2025-05-15 06:50:00|12974.5|12972.9|12975.2|12973.6|12976.7|12975.1|12973.8|12972.2|161
1747292100000|2025-05-15 06:55:00|12975.3|12973.7|12973.8|12972.2|12975.5|12973.9|12972.9|12971.3|158
1747292400000|2025-05-15 07:00:00|12973.7|12972.1|12984.3|12982.7|12984.7|12983.1|12973.7|12972.1|298
1747292700000|2025-05-15 07:05:00|12984.2|12982.6|12976.4|12974.8|12985|12983.4|12975|12973.4|327
1747293000000|2025-05-15 07:10:00|12976.5|12974.9|12979.1|12977.5|12983.4|12981.8|12976.4|12974.8|343
1747293300000|2025-05-15 07:15:00|12979.2|12977.6|12981.3|12979.7|12983.5|12981.6|12979.2|12977.6|238
1747293600000|2025-05-15 07:20:00|12981.4|12979.8|12986.5|12984.9|12989|12987.4|12980.4|12978.8|260
1747293900000|2025-05-15 07:25:00|12986.6|12985|12983.7|12982.1|12993.6|12992|12983.7|12982.1|318
1747294200000|2025-05-15 07:30:00|12983.8|12982.2|12981.9|12980.3|12987.9|12986.3|12981.8|12980.2|302
1747294500000|2025-05-15 07:35:00|12982|12980.4|12982.2|12980.6|12985.8|12984.2|12982|12980.4|243
1747294800000|2025-05-15 07:40:00|12982.4|12980.8|12988.3|12985.9|12989.1|12987.3|12982.3|12980.7|223
1747295100000|2025-05-15 07:45:00|12988.1|12985.7|12988.1|12986.5|12996.8|12995.2|12988|12985.6|338
1747295400000|2025-05-15 07:50:00|12988.2|12986.6|12985.3|12983.7|12991.6|12990|12984.8|12983.2|301
1747295700000|2025-05-15 07:55:00|12985.4|12983.8|12989.8|12988.2|12990|12988.4|12984.6|12983|315
1747296000000|2025-05-15 08:00:00|12989.9|12988.3|12984.8|12983.2|12992.4|12990.8|12984.8|12982.5|325
1747296300000|2025-05-15 08:05:00|12984.9|12983.3|12984.8|12983.2|12985.4|12983.8|12981.9|12980.3|235
1747296600000|2025-05-15 08:10:00|12984.2|12982.6|12983.5|12981.9|12986.7|12985.1|12983.3|12981.7|224
1747296900000|2025-05-15 08:15:00|12983.6|12982|12984.7|12983.1|12985.9|12984.3|12982.9|12981.3|186
1747297200000|2025-05-15 08:20:00|12984.8|12983.2|12983.9|12982.3|12985.1|12983.5|12983.1|12981.5|188
1747297500000|2025-05-15 08:25:00|12984|12982.4|12986.3|12984.7|12988|12986.4|12983.8|12982.2|205
1747297800000|2025-05-15 08:30:00|12986.4|12984.8|12984.2|12982.6|12987.3|12985.7|12984.1|12982.5|155
1747298100000|2025-05-15 08:35:00|12984.1|12982.5|12979.9|12978.3|12984.4|12982.8|12979.9|12978.3|129
1747298400000|2025-05-15 08:40:00|12980|12978.4|12980.3|12978.7|12980.3|12978.7|12978.3|12976.7|90
1747298700000|2025-05-15 08:45:00|12980|12978.4|12982|12980.4|12982.1|12980.5|12979.6|12978|130
1747299000000|2025-05-15 08:50:00|12981.9|12980.3|12979.1|12976.7|12982|12980.4|12977.2|12975.6|161
1747299300000|2025-05-15 08:55:00|12979|12976.6|12975.2|12973.6|12979.4|12977.4|12975|12973.4|117
1747299600000|2025-05-15 09:00:00|12975.1|12973.5|12979.8|12978.2|12982.3|12980.7|12975.1|12973.5|219
1747299900000|2025-05-15 09:05:00|12979.9|12978.3|12976.2|12974.6|12981|12979.4|12976.2|12974.6|138
1747300200000|2025-05-15 09:10:00|12976.4|12974.8|12975.7|12974.1|12977.3|12975.7|12975.3|12973.7|132
1747300500000|2025-05-15 09:15:00|12975.8|12974.2|12977.3|12975.7|12977.4|12975.8|12975.2|12973.6|98
1747300800000|2025-05-15 09:20:00|12977.1|12975.5|12974.1|12972.5|12979.1|12977.5|12974.1|12972.5|142
1747301100000|2025-05-15 09:25:00|12974.2|12972.6|12978.9|12977.3|12979.2|12977.6|12974.1|12972.5|117
1747301400000|2025-05-15 09:30:00|12978.7|12977.1|12977.7|12976.1|12979.1|12977.5|12977.4|12975.8|159
1747301700000|2025-05-15 09:35:00|12977.9|12976.3|12979.9|12978.3|12980|12978.4|12975.5|12973.9|160
1747302000000|2025-05-15 09:40:00|12979.7|12978.1|12981.9|12980.3|12982.2|12980.6|12978.5|12976.9|150
1747302300000|2025-05-15 09:45:00|12982|12980.4|12980.6|12979|12985|12983.2|12980.4|12978.8|164
1747302600000|2025-05-15 09:50:00|12980.7|12979.1|12987.2|12985.6|12987.3|12985.7|12980.7|12979.1|224
1747302900000|2025-05-15 09:55:00|12987.3|12985.7|12989.6|12988|12989.6|12988|12983.6|12982|245
1747303200000|2025-05-15 10:00:00|12989.5|12987.9|12984.8|12983.2|12990.2|12988.6|12984.7|12983.1|203
1747303500000|2025-05-15 10:05:00|12984.7|12983.1|12983.3|12981.7|12985.8|12984.2|12983.2|12981.6|160
1747303800000|2025-05-15 10:10:00|12983|12981.4|12984.7|12983.1|12985.7|12984.1|12982.6|12981|169
1747304100000|2025-05-15 10:15:00|12984.6|12983|12983.3|12980.9|12985.1|12983.5|12982.6|12980.2|200
1747304400000|2025-05-15 10:20:00|12983.1|12980.7|12982.6|12981|12983.5|12981.6|12982.4|12980|132
1747304700000|2025-05-15 10:25:00|12982.5|12980.9|12985.6|12984|12988.2|12986.6|12982.5|12980.9|156
1747305000000|2025-05-15 10:30:00|12985.5|12983.9|12984.2|12982.6|12986|12984.4|12981.7|12980.1|240
1747305300000|2025-05-15 10:35:00|12984.1|12982.5|12982.6|12981|12985.3|12983.7|12981.6|12980|211
1747305600000|2025-05-15 10:40:00|12982.7|12981.1|12983.7|12981.3|12984.5|12982.9|12982.4|12979.6|163
1747305900000|2025-05-15 10:45:00|12983.5|12981.1|12988.6|12986.2|12988.9|12986.6|12983.5|12980.9|189
1747306200000|2025-05-15 10:50:00|12988.5|12986.1|12994.6|12993|12995.2|12993.6|12988.2|12986.1|411
1747306500000|2025-05-15 10:55:00|12994.8|12993.2|12998.7|12997.1|13015.5|13013.5|12994.6|12993|685
1747306800000|2025-05-15 11:00:00|12998.6|12997|12988|12986.4|13000.6|12997|12983.2|12981.6|356
1747307100000|2025-05-15 11:05:00|12987.9|12986.3|12988.7|12987.1|12991.1|12989.5|12987.9|12986.3|209
1747307400000|2025-05-15 11:10:00|12988.6|12987|12988.9|12987.3|12990.6|12988.5|12986.5|12983.3|163
1747307700000|2025-05-15 11:15:00|12988.8|12987.2|12991.5|12987.4|12991.5|12989.8|12987.5|12983.8|158
1747308000000|2025-05-15 11:20:00|12992.1|12988.2|12988.5|12986.9|12994|12991.8|12988.3|12986.7|113
1747308300000|2025-05-15 11:25:00|12988.4|12986.8|12987.1|12985.5|12988.5|12986.9|12986.6|12985|123
1747308600000|2025-05-15 11:30:00|12987|12985.4|12995.8|12994.2|12996|12994.4|12986.2|12984.4|157
1747308900000|2025-05-15 11:35:00|12996|12994.4|12994.5|12991.4|12996.2|12994.6|12988.2|12986.1|292
1747309200000|2025-05-15 11:40:00|12994.4|12990.3|12992.3|12990.7|12994.4|12991.5|12989.1|12987.5|255
1747309500000|2025-05-15 11:45:00|12992.1|12990.5|12991.7|12990.1|12992.2|12990.6|12989.3|12987.7|268
1747309800000|2025-05-15 11:50:00|12991.8|12990.2|12989.6|12987.2|12993.9|12991.9|12988.6|12986.6|287
1747310100000|2025-05-15 11:55:00|12989.7|12987.3|12993.2|12991.6|12994.9|12993|12988.1|12986.3|327
1747310400000|2025-05-15 12:00:00|12993.1|12991.5|12988.5|12986.9|12994.4|12992.6|12988.3|12986.4|277
1747310700000|2025-05-15 12:05:00|12988.4|12986.8|12989.8|12987.4|12990.8|12988.8|12987.5|12985.6|184
1747311000000|2025-05-15 12:10:00|12989.9|12987.5|12989.2|12984.5|12990.2|12988.6|12985.9|12982.9|233
1747311300000|2025-05-15 12:15:00|12988.8|12984.4|12987.3|12983.5|12990.6|12986.7|12986.5|12983.5|213
1747311600000|2025-05-15 12:20:00|12987.5|12983.7|12987.7|12985.3|12987.9|12985.9|12983.2|12981.6|216
1747311900000|2025-05-15 12:25:00|12987.3|12985.7|12998.8|12982.8|12998.8|12987.4|12985.9|12975.7|274
1747312200000|2025-05-15 12:30:00|12997.2|12981.2|12976.9|12974.5|13001.1|12985.1|12973.1|12971|425
1747312500000|2025-05-15 12:35:00|12976.8|12974.4|12973.9|12970.4|12980|12975.2|12973.4|12969.3|365
1747312800000|2025-05-15 12:40:00|12974.4|12970|12977.3|12974.9|12978.6|12976.4|12971.4|12969|208
1747313100000|2025-05-15 12:45:00|12977.4|12975|12988.4|12984.5|12989|12986|12977.1|12974.9|394
1747313400000|2025-05-15 12:50:00|12988.6|12984.7|12980|12978.4|12991.9|12988|12979.5|12977.9|479
1747313700000|2025-05-15 12:55:00|12979.9|12978.3|12974.6|12973|12980.9|12979.3|12971.4|12969.8|548
1747314000000|2025-05-15 13:00:00|12974.2|12972.6|12968.5|12966.9|12974.8|12972.7|12966.8|12965.2|534
1747314300000|2025-05-15 13:05:00|12968.3|12966.7|12971.5|12969.9|12971.5|12969.9|12963.8|12962.2|388
1747314600000|2025-05-15 13:10:00|12971.4|12969.8|12967.4|12961.4|12972.7|12971.1|12964.3|12960.2|345
1747314900000|2025-05-15 13:15:00|12967.2|12963.5|12968.2|12966.6|12968.8|12966.8|12961.1|12959.5|419
1747315200000|2025-05-15 13:20:00|12968|12966.4|12969|12967.4|12971.6|12969.6|12967.7|12966.1|335
1747315500000|2025-05-15 13:25:00|12968.8|12967.2|12972.4|12970.8|12974.3|12972.7|12968.8|12966.5|300
1747315800000|2025-05-15 13:30:00|12972.5|12970.9|12975.1|12973.5|12979.2|12977.6|12972.2|12970.6|456
1747316100000|2025-05-15 13:35:00|12975.2|12973.6|12971.3|12969.7|12976.3|12974.7|12971.3|12969.7|313
1747316400000|2025-05-15 13:40:00|12971.2|12969.6|12974.3|12972.7|12974.5|12972.9|12969.5|12967.9|335
1747316700000|2025-05-15 13:45:00|12974.4|12972.8|12981.4|12979.8|12981.6|12980|12974.4|12972.8|312
1747317000000|2025-05-15 13:50:00|12981.3|12979.7|12974|12972.4|12981.9|12980.3|12974|12972.4|256
1747317300000|2025-05-15 13:55:00|12973.8|12972.2|12976.2|12974.6|12976.9|12975.3|12972.4|12970.8|231
1747317600000|2025-05-15 14:00:00|12977|12975|12976.7|12975.1|12978.5|12976.9|12974.5|12972.9|217
1747317900000|2025-05-15 14:05:00|12976.8|12975.2|12968.7|12967.1|12976.8|12975.2|12968.4|12966.8|237
1747318200000|2025-05-15 14:10:00|12968.9|12967.3|12971.8|12969.4|12972.5|12970.1|12965.3|12962.9|409
1747318500000|2025-05-15 14:15:00|12971.7|12969.3|12975.6|12973.2|12975.9|12973.5|12970.9|12968.5|291
1747318800000|2025-05-15 14:20:00|12975.8|12973.4|12981.1|12978.7|12981.8|12979.4|12975.2|12972.8|431
1747319100000|2025-05-15 14:25:00|12981.4|12978.3|12981.2|12977.7|12982.8|12980.3|12979.5|12976.3|270
1747319400000|2025-05-15 14:30:00|12981.4|12977.6|12986.1|12984.5|12987.8|12985.3|12981.4|12977.6|321
1747319700000|2025-05-15 14:35:00|12986|12984.4|12990.3|12986.6|12993|12990.1|12985.4|12983.8|433
1747320000000|2025-05-15 14:40:00|12990.4|12986.9|12993.8|12990.5|12997.3|12994.4|12989.8|12986.4|326
1747320300000|2025-05-15 14:45:00|12993.5|12990.3|12989.1|12985.2|12994.4|12991.1|12985.1|12982.2|355
1747320600000|2025-05-15 14:50:00|12988.6|12985.3|12986.8|12983.2|12990.6|12987|12986.3|12981.9|202
1747320900000|2025-05-15 14:55:00|12986.6|12982.6|12987.7|12984.2|12990.2|12986.2|12982.9|12980.5|298
1747321200000|2025-05-15 15:00:00|12987.5|12985.1|12986.5|12984.1|12988.6|12985.6|12985.7|12982.6|222
1747321500000|2025-05-15 15:05:00|12986.6|12984.2|12983.2|12981.6|12987.6|12984.7|12981.8|12980.2|249
1747321800000|2025-05-15 15:10:00|12983.3|12981.7|12981.4|12979.8|12983.7|12982.1|12980.3|12978.7|154
1747322100000|2025-05-15 15:15:00|12981.3|12979.7|12979.4|12977.8|12981.8|12979.9|12973.9|12972.3|265
1747322400000|2025-05-15 15:20:00|12979.9|12977.5|12980.2|12977.8|12981|12978.7|12978.9|12977|131
1747322700000|2025-05-15 15:25:00|12980|12977.6|12981.8|12980.2|12982.5|12980.5|12979.8|12977.4|147
1747323000000|2025-05-15 15:30:00|12982.1|12980.5|12985.3|12982.9|12985.7|12983.6|12981.8|12979.7|219
1747323300000|2025-05-15 15:35:00|12985.1|12982.7|12980.3|12978.7|12985.9|12984.2|12980.3|12978.7|201
1747323600000|2025-05-15 15:40:00|12980.1|12978.5|12982.2|12980.6|12982.6|12981|12978.7|12977.1|170
1747323900000|2025-05-15 15:45:00|12982.1|12980.5|12976.8|12974.4|12982.2|12980.6|12976.7|12974.2|195
1747324200000|2025-05-15 15:50:00|12976.7|12974.3|12975.7|12973.3|12978.1|12974.9|12975.6|12973.2|136
1747324500000|2025-05-15 15:55:00|12976.6|12972.9|12970.4|12968.8|12976.6|12973.2|12970.3|12968.7|190
1747324800000|2025-05-15 16:00:00|12970.3|12968.7|12971.9|12967.7|12973.8|12970|12970|12967.4|183
1747325100000|2025-05-15 16:05:00|12971.6|12968.4|12973.4|12969.4|12973.9|12970.2|12969.7|12966.7|104
1747325400000|2025-05-15 16:10:00|12973.5|12969.5|12976.9|12973.3|12978.8|12974.7|12973.1|12969.4|212
1747325700000|2025-05-15 16:15:00|12976.8|12973.4|12975.6|12973.2|12977.8|12973.6|12975.1|12972.6|74
1747326000000|2025-05-15 16:20:00|12975.5|12973.1|12979|12973.9|12979.1|12975.1|12974.1|12971|119
1747326300000|2025-05-15 16:25:00|12979.1|12974|12975|12973.4|12979.6|12976.2|12974.6|12972.3|147
1747326600000|2025-05-15 16:30:00|12975.1|12973.5|12976.7|12974.3|12977.1|12975.5|12974.7|12972.3|93
1747326900000|2025-05-15 16:35:00|12976|12974.4|12975.7|12971.4|12977.8|12975.3|12974.9|12970.9|131
1747327200000|2025-05-15 16:40:00|12975.6|12971|12972.8|12970.4|12976.4|12972.9|12972.1|12969.7|73
1747327500000|2025-05-15 16:45:00|12972.9|12970.5|12976|12974.4|12976.1|12974.5|12972.4|12970.4|102
1747327800000|2025-05-15 16:50:00|12975.9|12974.3|12976.4|12974.8|12976.9|12975.3|12974.7|12973|105
1747328100000|2025-05-15 16:55:00|12976.3|12974.7|12974|12971.6|12977.6|12975.6|12973|12971.4|127
1747328400000|2025-05-15 17:00:00|12973.8|12971.4|12969.9|12967.5|12975.2|12971.6|12969.9|12967.5|107
1747328700000|2025-05-15 17:05:00|12970.2|12967.8|12971.2|12968.8|12971.4|12968.8|12968|12965.9|99
1747329000000|2025-05-15 17:10:00|12971.5|12968.5|12973.8|12971.4|12974.3|12971.9|12970.9|12968.1|128
1747329300000|2025-05-15 17:15:00|12973.1|12970.7|12973.2|12970.8|12974.6|12971.9|12973|12970.3|163
1747329600000|2025-05-15 17:20:00|12973.3|12970.9|12974.6|12971.4|12974.9|12971.4|12972.8|12970.1|114
1747329900000|2025-05-15 17:25:00|12974.8|12971.5|12975.4|12971.7|12976.5|12973.5|12974.4|12971.4|118
1747330200000|2025-05-15 17:30:00|12975.3|12971.6|12973.7|12971.3|12976|12973|12973.7|12971.3|104
1747330500000|2025-05-15 17:35:00|12973.6|12971.2|12974.5|12970.3|12974.8|12971.6|12972.7|12969.9|60
1747330800000|2025-05-15 17:40:00|12974.8|12970.6|12976.7|12974.3|12977|12975.4|12974.5|12970.5|137
1747331100000|2025-05-15 17:45:00|12976.5|12974.9|12976.7|12975.1|12977.1|12975.5|12974.8|12971.3|151
1747331400000|2025-05-15 17:50:00|12976.9|12975.3|12974.6|12972.2|12976.9|12975.3|12973.8|12972.2|149
1747331700000|2025-05-15 17:55:00|12974.4|12972.8|12975.4|12973|12976.5|12974.7|12974.2|12971.2|170
1747332000000|2025-05-15 18:00:00|12975.6|12973.2|12974.2|12971.8|12976.3|12973.9|12973.8|12971.4|152
1747332300000|2025-05-15 18:05:00|12974.1|12971.7|12972|12969.6|12974.2|12971.8|12971.9|12969.5|148
1747332600000|2025-05-15 18:10:00|12971.8|12969.4|12972.7|12970.3|12973.2|12970.8|12971.6|12969.2|56
1747332900000|2025-05-15 18:15:00|12972.5|12970.1|12972.8|12970.4|12973.8|12971|12971.8|12968.8|80
1747333200000|2025-05-15 18:20:00|12972.7|12970.3|12972.8|12970.4|12974.1|12970.6|12972.1|12968.7|34
1747333500000|2025-05-15 18:25:00|12972.9|12970.5|12976.6|12974.2|12977.2|12974.8|12972.9|12970.5|133
1747333800000|2025-05-15 18:30:00|12976.8|12974.4|12976.1|12973.7|12977.1|12974.7|12975.9|12973.4|65
1747334100000|2025-05-15 18:35:00|12975.9|12973.5|12973.6|12972|12976.3|12974.2|12971.8|12970|184
1747334400000|2025-05-15 18:40:00|12973.5|12971.9|12973.7|12971.3|12974.2|12972.4|12971.4|12969.6|100
1747334700000|2025-05-15 18:45:00|12973.9|12971.5|12974.7|12973.1|12976.1|12974.3|12973.2|12971|135
1747335000000|2025-05-15 18:50:00|12974.8|12973.2|12973.9|12972.3|12975.3|12973.6|12973.5|12971.4|111
1747335300000|2025-05-15 18:55:00|12974|12972.4|12971.7|12970.1|12975.3|12973.3|12971.7|12969.7|198
1747335600000|2025-05-15 19:00:00|12971.8|12970.2|12973.7|12971.3|12974.8|12972.4|12971.6|12969.2|108
1747335900000|2025-05-15 19:05:00|12973.8|12971.4|12975|12972.6|12975.6|12972.7|12973.7|12971.3|101
1747336200000|2025-05-15 19:10:00|12974.9|12972.5|12974.4|12972|12976|12973.6|12974.1|12971.4|85
1747336500000|2025-05-15 19:15:00|12974.5|12972.1|12973.2|12970.8|12975|12972.9|12972.6|12970.7|102
1747336800000|2025-05-15 19:20:00|12973.3|12970.9|12971.6|12970|12973.6|12971.2|12971.4|12969.2|70
1747337100000|2025-05-15 19:25:00|12971.5|12969.9|12972.1|12969.7|12974.6|12970.9|12971.1|12966.4|85
1747337400000|2025-05-15 19:30:00|12972|12969.6|12972.4|12968.3|12973.6|12970.1|12971|12968.3|101
1747337700000|2025-05-15 19:35:00|12971.8|12968.4|12970.3|12966.4|12971.8|12968.4|12970.1|12966.4|156
1747338000000|2025-05-15 19:40:00|12970.6|12966.6|12970.3|12966.8|12970.7|12967|12969.5|12966.2|73
1747338300000|2025-05-15 19:45:00|12970.4|12966.9|12969.9|12966.6|12972.5|12967.4|12969.6|12964.4|96
1747338600000|2025-05-15 19:50:00|12970.1|12966.7|12970.6|12966.3|12970.6|12967|12969|12965.9|97
1747338900000|2025-05-15 19:55:00|12972.7|12966.4|12968.6|12967|12972.8|12967.4|12967.2|12964.4|159
1747339200000|2025-05-15 20:00:00|12968.9|12967.3|12967.5|12965.9|12970|12968.3|12967.5|12965.4|200
1747339500000|2025-05-15 20:05:00|12967.6|12966|12968.3|12965.9|12969.1|12966.3|12967.5|12965.4|87
1747339800000|2025-05-15 20:10:00|12968.2|12965.8|12968.8|12967.2|12969.4|12967.2|12968.1|12965.4|49
1747340100000|2025-05-15 20:15:00|12969.1|12966.7|12967.7|12965.3|12969.7|12967.3|12967.7|12965.3|63
1747340400000|2025-05-15 20:20:00|12967.9|12965.5|12969.2|12965.3|12970.8|12966|12967.9|12963|73
1747340700000|2025-05-15 20:25:00|12969.5|12965.8|12968.7|12966.3|12969.6|12966.5|12968.5|12965.2|92
1747341000000|2025-05-15 20:30:00|12969.1|12966|12969.3|12966.9|12971.7|12967.2|12968.4|12963.8|51
1747341300000|2025-05-15 20:35:00|12969.4|12967|12970.3|12967.9|12970.6|12968.2|12969.1|12966.3|71
1747341600000|2025-05-15 20:40:00|12971.6|12966.4|12969.8|12967.4|12973.6|12968.9|12969.2|12964.7|43
1747341900000|2025-05-15 20:45:00|12969.7|12967.3|12970.3|12967.9|12973.6|12968|12969.7|12964.1|38
1747342200000|2025-05-15 20:50:00|12970.5|12968.1|12970.7|12968.3|12971|12968.6|12970.5|12968.1|107
1747342500000|2025-05-15 20:55:00|12970.9|12968.5|12985.4|12969.4|12986.7|12970.7|12970.7|12964.2|62
1747342800000|2025-05-15 21:00:00|12984.8|12968.8|12984.8|12968.8|12984.8|12968.8|12984.6|12968.6|3
1747343100000|2025-05-15 21:05:00|12984.9|12968.9|12984.9|12968.9|12984.9|12968.9|12984.9|12968.9|1
1747343700000|2025-05-15 21:15:00|12984.8|12968.8|12984.9|12968.9|12984.9|12968.9|12984.8|12968.8|2
1747344600000|2025-05-15 21:30:00|12984.8|12968.8|12984.9|12968.9|12984.9|12968.9|12984.8|12968.8|2
1747345200000|2025-05-15 21:40:00|12985|12969|12984.7|12968.7|12985|12969|12984.7|12968.7|4
1747345500000|2025-05-15 21:45:00|12984.8|12968.8|12984.8|12968.8|12984.8|12968.8|12984.8|12968.8|1
1747345800000|2025-05-15 21:50:00|12984.9|12968.9|12985|12969|12985|12969|12984.9|12968.9|2
1747346100000|2025-05-15 21:55:00|12984.7|12968.7|12985|12969|12985|12969|12984.7|12968.7|5
1747346400000|2025-05-15 22:00:00|12985.1|12969.1|12987.3|12971.3|12990.4|12974.4|12984.9|12968.9|65
1747346700000|2025-05-15 22:05:00|12986.9|12970.9|12987.8|12971.8|12987.8|12971.8|12986.7|12970.7|42
1747347000000|2025-05-15 22:10:00|12987.7|12971.7|12981.6|12967.4|12988|12972|12978.6|12964.5|162
1747347300000|2025-05-15 22:15:00|12982|12967.2|12976.4|12967.9|12982.1|12968.5|12975.6|12967|94
1747347600000|2025-05-15 22:20:00|12977.1|12967|12975.1|12967.2|12978.1|12969.4|12973.6|12966.4|115
1747347900000|2025-05-15 22:25:00|12976.3|12967.3|12976.2|12967.4|12976.6|12967.6|12975.9|12966.8|98
1747348200000|2025-05-15 22:30:00|12976.5|12967.6|12975.2|12965.9|12976.6|12967.7|12973.6|12965.9|96
1747348500000|2025-05-15 22:35:00|12975.3|12966.1|12974.3|12965.3|12975.6|12966.2|12973|12964.9|96
1747348800000|2025-05-15 22:40:00|12974.6|12965.4|12972.8|12963.9|12974.6|12966.4|12971.6|12963.7|69
1747349100000|2025-05-15 22:45:00|12972.9|12964|12973.7|12964.6|12974|12966.4|12971.6|12964|86
1747349400000|2025-05-15 22:50:00|12973.8|12964.7|12972.9|12964.3|12974.1|12966.4|12971.6|12964.1|101
1747349700000|2025-05-15 22:55:00|12973.1|12964.4|12971.6|12966.4|12973.5|12966.4|12971.6|12963.9|95
1747350000000|2025-05-15 23:00:00|12970.8|12965.4|12970.8|12966.6|12971.7|12967|12969.7|12964.6|70
1747350300000|2025-05-15 23:05:00|12971.3|12966.2|12969.2|12965.6|12971.7|12966.5|12969.2|12965.2|71
1747350600000|2025-05-15 23:10:00|12969.7|12964.7|12969.3|12965.7|12970|12965.8|12969.2|12964.6|37
1747350900000|2025-05-15 23:15:00|12969.5|12965.8|12972.5|12967.2|12973.8|12968.8|12969.5|12965.5|77
1747351200000|2025-05-15 23:20:00|12972.3|12967|12971|12969.4|12972.8|12969.4|12970.4|12967|67
1747351500000|2025-05-15 23:25:00|12970.9|12969.3|12969.1|12967.5|12971.8|12969.3|12969|12966.5|57
1747351800000|2025-05-15 23:30:00|12969|12967.4|12970.2|12965.7|12970.5|12967.9|12968.5|12964.8|54
1747352100000|2025-05-15 23:35:00|12970.3|12965.8|12969.8|12967.4|12970.3|12968.2|12968.4|12965.5|83
1747352400000|2025-05-15 23:40:00|12969.5|12967.9|12972|12970.4|12973.1|12970.7|12969.3|12967.1|113
1747352700000|2025-05-15 23:45:00|12973.1|12968.9|12968.5|12966.9|12973.2|12970.4|12968|12965.6|92
1747353000000|2025-05-15 23:50:00|12968.7|12967.1|12968.3|12966.7|12970.4|12968.5|12967.9|12965.3|95
1747353300000|2025-05-15 23:55:00|12969.7|12965.2|12968.9|12967.3|12969.7|12967.3|12967.9|12964.9|57
1747353600000|2025-05-16 00:00:00|12969|12967.4|12963.6|12962|12970.6|12969|12963.2|12961.6|246
1747353900000|2025-05-16 00:05:00|12963.5|12961.9|12966.1|12964.5|12967.9|12966.3|12963.4|12961.8|197
1747354200000|2025-05-16 00:10:00|12966|12964.4|12964.2|12962.6|12968.1|12966.5|12963.6|12962|191
1747354500000|2025-05-16 00:15:00|12964.3|12962.7|12965.1|12963.5|12968|12966.4|12963.6|12962|138
1747354800000|2025-05-16 00:20:00|12965|12963.4|12965.1|12963.5|12965.7|12964.1|12963.3|12961.7|147
1747355100000|2025-05-16 00:25:00|12965.2|12963.6|12966.8|12965.2|12967.5|12965.9|12964.4|12962.8|210
1747355400000|2025-05-16 00:30:00|12966.7|12965.1|12966.6|12965|12967.8|12966.2|12965.3|12963.7|192
1747355700000|2025-05-16 00:35:00|12966.5|12964.9|12965.1|12963.5|12966.5|12964.9|12962.4|12960.8|170
1747356000000|2025-05-16 00:40:00|12965.3|12963.7|12964.9|12963.3|12965.5|12963.9|12963|12961.4|161
1747356300000|2025-05-16 00:45:00|12964.8|12963.2|12964.2|12962.6|12965.7|12964.1|12962.5|12960.4|196
1747356600000|2025-05-16 00:50:00|12964.3|12962.7|12962.9|12961.3|12965.7|12964.1|12962.7|12961.1|167
1747356900000|2025-05-16 00:55:00|12962.8|12961.2|12963.1|12961.5|12964.4|12962.8|12962.3|12960.7|155
1747357200000|2025-05-16 01:00:00|12963.2|12961.6|12963.3|12961.7|12964.4|12962.8|12963.2|12961.6|119
1747357500000|2025-05-16 01:05:00|12963.4|12961.8|12962.4|12960.8|12963.8|12962.2|12962.3|12960.7|61
1747357800000|2025-05-16 01:10:00|12962.5|12960.9|12963.3|12961.7|12964.4|12962.8|12962|12960.4|106
1747358100000|2025-05-16 01:15:00|12963.4|12961.8|12964.7|12963.1|12965.3|12963.7|12962.3|12960.7|136
1747358400000|2025-05-16 01:20:00|12964.8|12963.2|12964|12962.4|12965.3|12963.7|12962.5|12960.9|142
1747358700000|2025-05-16 01:25:00|12964.1|12962.5|12965.3|12963.7|12967.4|12965.8|12964.1|12962.5|175
1747359000000|2025-05-16 01:30:00|12965.2|12963.6|12961.3|12959.7|12966.3|12964.7|12961.3|12959.7|170
1747359300000|2025-05-16 01:35:00|12961.4|12959.8|12963|12961.4|12963.2|12961.6|12959.1|12957.5|140
1747359600000|2025-05-16 01:40:00|12963.1|12961.5|12960.4|12958.8|12963.2|12961.6|12959.6|12958|127
1747359900000|2025-05-16 01:45:00|12960.3|12958.7|12960.4|12958.8|12961.1|12959.5|12958.8|12957.2|112
1747360200000|2025-05-16 01:50:00|12960.5|12958.9|12960.9|12959.3|12961.1|12959.5|12960.3|12958.6|99
1747360500000|2025-05-16 01:55:00|12960.8|12959.2|12960|12958.4|12965.7|12964.1|12960|12958.4|225
1747360800000|2025-05-16 02:00:00|12959.9|12958.3|12958.3|12956.7|12961|12959.4|12958.3|12956.7|147
1747361100000|2025-05-16 02:05:00|12958.2|12956.6|12958.4|12956.8|12958.9|12957.3|12957.3|12955.7|114
1747361400000|2025-05-16 02:10:00|12958.5|12956.9|12954.6|12953|12959.5|12957.9|12954|12952.4|133
1747361700000|2025-05-16 02:15:00|12954.4|12952.8|12958.7|12957.1|12959.9|12958.3|12954.3|12952.7|149
1747362000000|2025-05-16 02:20:00|12959.2|12957.6|12958.6|12957|12960.4|12958.1|12957.9|12955.3|104
1747362300000|2025-05-16 02:25:00|12958.5|12956.9|12955.7|12953.3|12959.4|12957|12953.5|12951.6|218
1747362600000|2025-05-16 02:30:00|12955.6|12954|12955.4|12953.8|12957.4|12955.5|12954.9|12952.5|189
1747362900000|2025-05-16 02:35:00|12955.5|12953.9|12953.9|12952.3|12956.7|12954.8|12953.4|12951.8|174
1747363200000|2025-05-16 02:40:00|12953.8|12952.2|12951.2|12949.6|12954.4|12952.8|12951.1|12949.1|147
1747363500000|2025-05-16 02:45:00|12951.3|12949.7|12951.5|12949.9|12953|12951.4|12948.3|12946.7|211
1747363800000|2025-05-16 02:50:00|12951.4|12949.8|12950.7|12949.1|12951.9|12950.3|12949.3|12947.7|88
1747364100000|2025-05-16 02:55:00|12950.6|12949|12951.3|12949.7|12952.2|12950.6|12950.3|12948.7|85
1747364400000|2025-05-16 03:00:00|12951.2|12949.6|12954|12952.4|12954.4|12952.8|12950.3|12948.7|139
1747364700000|2025-05-16 03:05:00|12954.1|12952.5|12953.2|12951.6|12954.3|12952.7|12952.4|12950.8|100
1747365000000|2025-05-16 03:10:00|12953.3|12951.7|12953.2|12951.6|12953.7|12952.1|12952.4|12950.8|88
1747365300000|2025-05-16 03:15:00|12953.3|12951.7|12951.7|12949.3|12953.3|12951.7|12950.3|12948.7|85
1747365600000|2025-05-16 03:20:00|12951.5|12949.1|12949.7|12948.1|12951.8|12949.7|12949.3|12947.7|75
1747365900000|2025-05-16 03:25:00|12949.6|12948|12948.4|12946.8|12949.7|12948.1|12947.2|12945.6|97
1747366200000|2025-05-16 03:30:00|12948.5|12946.9|12948|12946.4|12949.8|12947.9|12947.4|12945.8|84
1747366500000|2025-05-16 03:35:00|12947.9|12946.3|12949.2|12947.6|12949.9|12948.3|12947.5|12945.9|76
1747366800000|2025-05-16 03:40:00|12949.1|12947.5|12949.1|12947.5|12949.3|12947.7|12948.8|12947.2|21
1747367100000|2025-05-16 03:45:00|12949.2|12947.6|12950.7|12949.1|12951|12949.1|12948.9|12947|62
1747367400000|2025-05-16 03:50:00|12951.1|12949.5|12951.7|12949.3|12951.9|12950.3|12950.8|12949.2|65
1747367700000|2025-05-16 03:55:00|12951.5|12949.9|12950.3|12948.7|12951.5|12949.9|12949.1|12947.5|136
1747368000000|2025-05-16 04:00:00|12950.5|12948.9|12950.6|12949|12951.3|12949.7|12949.9|12948.3|88
1747368300000|2025-05-16 04:05:00|12951|12948.6|12950.5|12948.9|12951.1|12949.4|12950.2|12948.3|72
1747368600000|2025-05-16 04:10:00|12950.6|12949|12951.2|12949.6|12951.8|12949.8|12950.6|12948.9|69
1747368900000|2025-05-16 04:15:00|12951.3|12949.7|12952.1|12949.7|12953|12950.7|12950.6|12948.6|95
1747369200000|2025-05-16 04:20:00|12952|12949.6|12951.3|12949.7|12952.7|12951.1|12950.3|12948.7|109
1747369500000|2025-05-16 04:25:00|12951.2|12949.6|12951.9|12950.3|12952.5|12950.8|12951.1|12949.5|73
1747369800000|2025-05-16 04:30:00|12951.8|12950.2|12950.7|12949.1|12951.9|12950.3|12950.4|12948.8|48
1747370100000|2025-05-16 04:35:00|12950.6|12949|12951|12948.6|12951.5|12949.9|12950.2|12948.6|28
1747370400000|2025-05-16 04:40:00|12950.6|12949|12951.2|12949.6|12951.5|12949.6|12950.4|12948.7|53
1747370700000|2025-05-16 04:45:00|12951.3|12949.7|12950.9|12949.3|12951.9|12950|12949.6|12948|74
1747371000000|2025-05-16 04:50:00|12950.8|12949.2|12950.1|12948.5|12950.9|12949.3|12949.7|12948.1|69
1747371300000|2025-05-16 04:55:00|12950.3|12948.7|12950.4|12948.8|12950.7|12949.1|12949.8|12948.2|65
1747371600000|2025-05-16 05:00:00|12950.7|12949.1|12949|12947.4|12951.2|12949.6|12948.7|12947.1|68
1747371900000|2025-05-16 05:05:00|12948.9|12947.3|12947.9|12946.3|12949|12947.4|12947.2|12945.6|92
1747372200000|2025-05-16 05:10:00|12948|12946.4|12948.3|12946.7|12949.3|12947.7|12948|12946.1|93
1747372500000|2025-05-16 05:15:00|12948.1|12946.5|12947.3|12944.9|12948.1|12946.5|12946.9|12944.8|55
1747372800000|2025-05-16 05:20:00|12947.2|12945.6|12948.9|12947.3|12949.6|12947.7|12947.2|12945|74
1747373100000|2025-05-16 05:25:00|12949|12947.4|12949.8|12947.4|12950.9|12949.3|12948.8|12947.2|71
1747373400000|2025-05-16 05:30:00|12949.7|12947.3|12948.3|12946.7|12950.2|12948.6|12947.6|12946|91
1747373700000|2025-05-16 05:35:00|12948.2|12946.6|12946.9|12945.3|12948.3|12946.7|12946.3|12944.7|83
1747374000000|2025-05-16 05:40:00|12946.8|12945.2|12945|12943.4|12947.1|12945.5|12944.8|12943.2|47
1747374300000|2025-05-16 05:45:00|12944.9|12943.3|12944.9|12943.3|12945.5|12943.9|12944.7|12943.1|49
1747374600000|2025-05-16 05:50:00|12944.5|12942.9|12945.8|12943.4|12946.3|12944.7|12944.5|12942.9|52
1747374900000|2025-05-16 05:55:00|12945.5|12943.9|12944.5|12942.9|12945.8|12943.9|12944.2|12942.6|54
1747375200000|2025-05-16 06:00:00|12944.6|12943|12944.4|12942.8|12945.4|12943.8|12944|12942.2|113
1747375500000|2025-05-16 06:05:00|12944.3|12942.7|12946.4|12944.8|12948|12946.4|12944.3|12942.7|176
1747375800000|2025-05-16 06:10:00|12946.3|12944.7|12946.9|12945.3|12949.7|12948.1|12946|12944.4|232
1747376100000|2025-05-16 06:15:00|12947|12945.4|12947.3|12945.7|12947.7|12946.1|12946.6|12945|118
1747376400000|2025-05-16 06:20:00|12947.4|12945.8|12948.7|12947.1|12949.9|12947.6|12947.1|12945.3|129
1747376700000|2025-05-16 06:25:00|12948.8|12947.2|12948.1|12946.5|12949.7|12947.8|12947.4|12945.8|95
1747377000000|2025-05-16 06:30:00|12948|12946.4|12951|12949.4|12951.4|12949.8|12948|12946.4|127
1747377300000|2025-05-16 06:35:00|12951.1|12949.5|12951.5|12949.9|12953.3|12951.7|12950.8|12949.2|147
1747377600000|2025-05-16 06:40:00|12951.6|12950|12953.7|12952.1|12954.3|12952.7|12951.5|12949.9|87
1747377900000|2025-05-16 06:45:00|12953.6|12952|12953.4|12951.8|12954.9|12953.3|12952.8|12951.2|93
1747378200000|2025-05-16 06:50:00|12953.3|12951.7|12952.4|12950.8|12954.5|12952.9|12952.4|12950.8|108
1747378500000|2025-05-16 06:55:00|12952.6|12951|12956.1|12954.5|12956.3|12954.7|12950.9|12949.3|194
1747378800000|2025-05-16 07:00:00|12956.2|12954.6|12957.8|12956.2|12957.8|12956.2|12953.9|12952.3|283
1747379100000|2025-05-16 07:05:00|12957.7|12956.1|12954.6|12953|12958.2|12956.6|12954.4|12952.8|167
1747379400000|2025-05-16 07:10:00|12954.7|12953.1|12957.8|12956.2|12959.1|12957.5|12954.5|12952.9|251
1747379700000|2025-05-16 07:15:00|12957.7|12956.1|12960|12958.4|12962.7|12961.1|12957.5|12955.9|172
1747380000000|2025-05-16 07:20:00|12959.9|12958.3|12961.3|12959.7|12961.9|12960.3|12959.7|12958.1|240
1747380300000|2025-05-16 07:25:00|12961.2|12959.6|12960.3|12958.7|12962.2|12960.6|12960|12958.4|182
1747380600000|2025-05-16 07:30:00|12960.2|12958.6|12961.5|12959.9|12963|12961.4|12959.3|12957.7|164
1747380900000|2025-05-16 07:35:00|12961.4|12959.8|12958.8|12956.4|12961.5|12959.9|12958.3|12956.1|159
1747381200000|2025-05-16 07:40:00|12958.7|12956.3|12958.6|12957|12959.2|12957.6|12957.5|12955.9|129
1747381500000|2025-05-16 07:45:00|12958.7|12957.1|12958.2|12956.6|12959.1|12957.5|12958.1|12956.5|109
1747381800000|2025-05-16 07:50:00|12958.1|12956.5|12958.7|12957.1|12961.4|12959.8|12957.1|12955.5|125
1747382100000|2025-05-16 07:55:00|12959|12957.4|12963.9|12962.3|12964.1|12962.5|12958.9|12957.3|324
1747382400000|2025-05-16 08:00:00|12964|12962.4|12965|12963.4|12968.3|12966.7|12964|12962.4|240
1747382700000|2025-05-16 08:05:00|12965.1|12963.5|12976.5|12974.1|12977.3|12975.7|12965|12963.4|200
1747383000000|2025-05-16 08:10:00|12976.6|12974.2|12979.6|12978|12980.3|12978.7|12975.9|12973.5|231
1747383300000|2025-05-16 08:15:00|12979.5|12977.9|12975.7|12973.3|12980.2|12978.6|12975.6|12973.2|185
1747383600000|2025-05-16 08:20:00|12975.6|12973.2|12973.7|12972.1|12976.1|12974.5|12973.7|12972.1|98
1747383900000|2025-05-16 08:25:00|12974.2|12972.6|12974.4|12972.8|12976.7|12975.1|12974|12972.4|158
1747384200000|2025-05-16 08:30:00|12974.2|12972.6|12971.2|12969.6|12974.8|12973.2|12970.9|12969.3|112
1747384500000|2025-05-16 08:35:00|12971.6|12969.2|12971.2|12969.6|12971.7|12969.9|12970.9|12968.9|45
1747384800000|2025-05-16 08:40:00|12971.3|12969.7|12970.7|12968.3|12973.9|12972.3|12970.1|12968.3|126
1747385100000|2025-05-16 08:45:00|12970.3|12967.9|12971.1|12969.5|12972.2|12970.6|12970.2|12967.8|136
1747385400000|2025-05-16 08:50:00|12971|12969.4|12973.1|12971.5|12974.9|12973.3|12970.6|12969|198
1747385700000|2025-05-16 08:55:00|12973.2|12971.6|12972|12970.4|12973.2|12971.6|12971.3|12969.7|151
1747386000000|2025-05-16 09:00:00|12972.1|12970.5|12974.8|12973.2|12975|12973.4|12971.1|12969.5|230
1747386300000|2025-05-16 09:05:00|12974.7|12973.1|12974.5|12972.9|12975.1|12973.5|12972.9|12971.3|155
1747386600000|2025-05-16 09:10:00|12974.7|12973.1|12971.7|12970.1|12975.2|12973.6|12971.2|12969.6|170
1747386900000|2025-05-16 09:15:00|12971.8|12970.2|12974.9|12971.8|12976.2|12973.8|12971|12969.2|207
1747387200000|2025-05-16 09:20:00|12974.6|12972.2|12973.6|12972|12977|12975.4|12972.4|12969.5|226
1747387500000|2025-05-16 09:25:00|12973.7|12972.1|12973.4|12971|12975.7|12973.3|12972.8|12970.3|162
1747387800000|2025-05-16 09:30:00|12973.2|12970.8|12974.1|12971.7|12975.8|12973.4|12973.1|12970.7|171
1747388100000|2025-05-16 09:35:00|12974|12971.6|12973.4|12971.8|12976.2|12974.6|12973.2|12971.6|154
1747388400000|2025-05-16 09:40:00|12973.5|12971.9|12975.1|12972.7|12976.2|12974.2|12973|12971.4|147
1747388700000|2025-05-16 09:45:00|12975.2|12972.8|12978.4|12976.8|12978.7|12977.1|12973.7|12972.1|159
1747389000000|2025-05-16 09:50:00|12978.3|12976.7|12978.5|12976.9|12980.5|12978.7|12978|12976.4|139
1747389300000|2025-05-16 09:55:00|12978.6|12977|12983.9|12982.3|12984.3|12982.7|12977.6|12976|227
1747389600000|2025-05-16 10:00:00|12984|12982.4|12979.4|12977.8|12984.6|12983|12978.3|12976.7|220
1747389900000|2025-05-16 10:05:00|12979.3|12977.7|12981|12979.4|12982.1|12980.5|12978.4|12976.8|210
1747390200000|2025-05-16 10:10:00|12980.9|12979.3|12983.3|12981.7|12984|12982.4|12979.1|12977.5|204
1747390500000|2025-05-16 10:15:00|12983.2|12981.6|12980|12978.4|12983.2|12981.6|12978.5|12976.9|161
1747390800000|2025-05-16 10:20:00|12979.9|12978.3|12980.6|12979|12981.5|12979.9|12979|12977.4|166
1747391100000|2025-05-16 10:25:00|12980.7|12979.1|12982|12980.4|12983.7|12982.1|12980.7|12979.1|181
1747391400000|2025-05-16 10:30:00|12981.9|12980.3|12982.8|12981.2|12983.7|12982.1|12980.2|12978.6|192
1747391700000|2025-05-16 10:35:00|12983|12981.4|12986|12984.4|12987.9|12986.3|12982.7|12981.1|196
1747392000000|2025-05-16 10:40:00|12985.9|12984.3|12985.8|12984.2|12986.7|12985.1|12985.4|12983.8|147
1747392300000|2025-05-16 10:45:00|12985.9|12984.3|12986.8|12984.4|12988.5|12986.1|12985.6|12983.6|157
1747392600000|2025-05-16 10:50:00|12986.9|12984.5|12985.7|12984.1|12988|12986.4|12984.7|12983.1|169
1747392900000|2025-05-16 10:55:00|12986|12984.4|12985.4|12983|12986.6|12985|12983.8|12982.2|192
1747393200000|2025-05-16 11:00:00|12985.3|12982.9|12984.2|12982.6|12985.3|12982.9|12982.8|12980.5|208
1747393500000|2025-05-16 11:05:00|12984.3|12982.7|12981.2|12979.6|12984.4|12982.8|12981.1|12979.5|182
1747393800000|2025-05-16 11:10:00|12981.1|12979.5|12983.9|12982.3|12984.5|12982.9|12980.1|12978.5|171
1747394100000|2025-05-16 11:15:00|12984|12982.4|12984.9|12983.3|12987.3|12985.7|12984|12982.4|211
1747394400000|2025-05-16 11:20:00|12985|12983.4|12985.5|12983.9|12986.3|12984.7|12983|12981.4|156
1747394700000|2025-05-16 11:25:00|12985.6|12984|12987.3|12985.7|12987.3|12985.7|12984.7|12983.1|140
1747395000000|2025-05-16 11:30:00|12987.4|12985.8|12985|12983.4|12988.6|12987|12984.5|12982.9|153
1747395300000|2025-05-16 11:35:00|12985.1|12983.5|12986.7|12985.1|12987.9|12986.3|12984.7|12983.1|152
1747395600000|2025-05-16 11:40:00|12986.6|12985|12985.8|12984.2|12987.2|12985.6|12984.8|12983.2|163
1747395900000|2025-05-16 11:45:00|12985.9|12984.3|12985.6|12984|12986.2|12984.6|12982.9|12981.3|164
1747396200000|2025-05-16 11:50:00|12985.7|12984.1|12988.4|12986.8|12988.4|12986.8|12984.7|12983.1|146
1747396500000|2025-05-16 11:55:00|12988.5|12986.9|12986.4|12984.8|12991.7|12990.1|12985.5|12983.9|239
1747396800000|2025-05-16 12:00:00|12986.3|12984.7|12987.9|12986.3|12988.5|12986.9|12985.4|12983.8|229
1747397100000|2025-05-16 12:05:00|12987.8|12986.2|12989.4|12987.8|12989.7|12988.1|12987.1|12985.5|138
1747397400000|2025-05-16 12:10:00|12989.3|12987.7|12990.6|12989|12990.7|12989.1|12988.6|12987|116
1747397700000|2025-05-16 12:15:00|12990.5|12988.9|12987.3|12984.9|12991.3|12988.9|12986.6|12984.2|169
1747398000000|2025-05-16 12:20:00|12987.2|12984.8|12987.7|12986.1|12990.7|12988.3|12987.2|12984.8|171
1747398300000|2025-05-16 12:25:00|12987.8|12986.2|12988|12984|12988|12986.2|12985.6|12983.8|118
1747398600000|2025-05-16 12:30:00|12988.1|12984.3|12990.4|12988.8|12991.8|12990.2|12987.9|12984.3|94
1747398900000|2025-05-16 12:35:00|12990.3|12988.7|12987.6|12986|12990.3|12988.7|12986.5|12984.9|175
1747399200000|2025-05-16 12:40:00|12987.7|12986.1|12987.4|12985.8|12989.5|12987.9|12986.3|12984.7|151
1747399500000|2025-05-16 12:45:00|12987.3|12985.7|12990.1|12988.5|12990.5|12988.9|12986.4|12984.8|188
1747399800000|2025-05-16 12:50:00|12990.2|12988.6|12986.2|12984.6|12991.3|12989.7|12985.9|12984.3|209
1747400100000|2025-05-16 12:55:00|12986.1|12984.5|12985.5|12983.1|12986.6|12985|12984.9|12983|132
1747400400000|2025-05-16 13:00:00|12985.6|12983.2|12985.4|12983.8|12987|12985.4|12985.4|12983|162
1747400700000|2025-05-16 13:05:00|12985.5|12983.9|12984.8|12983.2|12985.6|12984|12984.5|12982.9|87
1747401000000|2025-05-16 13:10:00|12984.9|12983.3|12983.6|12982|12984.9|12983.3|12983.2|12981.6|55
1747401300000|2025-05-16 13:15:00|12983.8|12982.2|12983.1|12981.5|12984.1|12982.3|12982.4|12980.8|48
1747401600000|2025-05-16 13:20:00|12983|12981.4|12980.9|12979.3|12983.1|12981.5|12980.9|12978.6|56
1747401900000|2025-05-16 13:25:00|12981.1|12979.5|12983.8|12982.2|12984|12982.4|12980.9|12979.3|119
1747402200000|2025-05-16 13:30:00|12983.6|12982|12984|12982.4|12984.2|12982.6|12982.8|12981.2|120
1747402500000|2025-05-16 13:35:00|12983.8|12982.2|12981.7|12980.1|12985|12983.4|12981.5|12979.9|138
1747402800000|2025-05-16 13:40:00|12981.6|12980|12981.2|12979.6|12982.8|12981.2|12981|12979.4|123
1747403100000|2025-05-16 13:45:00|12981.4|12979.8|12980.9|12979.3|12982.5|12980.4|12980.8|12979.2|110
1747403400000|2025-05-16 13:50:00|12980.8|12979.2|12980.6|12979|12981.6|12979.4|12979.5|12977.7|112
1747403700000|2025-05-16 13:55:00|12980.5|12978.9|12981.5|12977.5|12982.1|12979.3|12980|12977.3|107
1747404000000|2025-05-16 14:00:00|12981.3|12977.7|12986.7|12985.1|12987.9|12986.3|12979.3|12976.9|310
1747404300000|2025-05-16 14:05:00|12986.5|12984.9|12984.9|12983.3|12986.7|12985.1|12982.9|12981.3|230
1747404600000|2025-05-16 14:10:00|12985.1|12983.5|12989.7|12987.3|12991.1|12988.7|12984.5|12982.9|270
1747404900000|2025-05-16 14:15:00|12989.6|12987.2|12992.1|12990.5|12992.5|12990.9|12989.5|12987.1|178
1747405200000|2025-05-16 14:20:00|12992|12990.4|12989.4|12987.8|12992.1|12990.5|12989|12987|203
1747405500000|2025-05-16 14:25:00|12989.5|12987.9|12991.3|12989.7|12992.2|12990.6|12988.9|12987.3|187
1747405800000|2025-05-16 14:30:00|12991.4|12989.8|12994.4|12992.8|12995.2|12993.6|12990.2|12988.6|246
1747406100000|2025-05-16 14:35:00|12994.5|12992.9|12998.6|12997|12999.8|12998.2|12994.4|12992.8|341
1747406400000|2025-05-16 14:40:00|12998.7|12997.1|13003|13001.4|13003.7|13001.6|12998|12996.4|345
1747406700000|2025-05-16 14:45:00|13003.1|13001.5|13002.8|13001.2|13004.1|13002.5|12999.4|12997.8|319
1747407000000|2025-05-16 14:50:00|13002.7|13001.1|13005.4|13003|13007.3|13005.4|13001.4|12999.8|294
1747407300000|2025-05-16 14:55:00|13005.5|13003.1|13004.9|13002.5|13006|13003.8|13003.2|13000.7|140
1747407600000|2025-05-16 15:00:00|13005.1|13002.7|13006|13002.8|13007|13004.4|13004.3|13001.6|187
1747407900000|2025-05-16 15:05:00|13005.9|13002.2|13009.7|13006.3|13009.7|13007.2|13005.8|13001.9|162
1747408200000|2025-05-16 15:10:00|13009.6|13007.2|13003.7|13002.1|13009.9|13007.3|13003.6|13001.1|128
1747408500000|2025-05-16 15:15:00|13003.8|13002.2|13006.1|13004.5|13007.2|13005.5|13003.7|13002.1|182
1747408800000|2025-05-16 15:20:00|13006|13004.4|13008.1|13005.7|13008.5|13006.8|13005.8|13003.7|128
1747409100000|2025-05-16 15:25:00|13008.2|13005.8|13007|13005.4|13009.8|13008.2|13006.5|13004.2|142
1747409400000|2025-05-16 15:30:00|13007.4|13005|13007.1|13004.7|13009|13007.1|13006.8|13004.6|106
1747409700000|2025-05-16 15:35:00|13006.4|13004.8|13004.6|13003|13007.5|13005.1|13004.4|13002.3|86
1747410000000|2025-05-16 15:40:00|13004.5|13002.9|13005.4|13003|13006|13004.4|13004.5|13002.7|55
1747410300000|2025-05-16 15:45:00|13005.5|13003.1|13004.5|13002.9|13007.4|13004.2|13004.4|13001.4|80
1747410600000|2025-05-16 15:50:00|13004.6|13003|13005.4|13001.8|13006.5|13004.6|13004.3|13001|192
1747410900000|2025-05-16 15:55:00|13005.3|13001.7|13006.5|13002.9|13006.8|13003.8|13005.2|13001.6|107
1747411200000|2025-05-16 16:00:00|13006.6|13003|13004.5|13002.1|13006.6|13003.3|13002.1|13000.1|254
1747411500000|2025-05-16 16:05:00|13004.6|13002.2|13006.4|13004.8|13008.2|13005.8|13004.6|13002.2|171
1747411800000|2025-05-16 16:10:00|13006.5|13004.9|13005.8|13003.4|13006.8|13004.9|13004.4|13002|81
1747412100000|2025-05-16 16:15:00|13005.7|13003.3|13006.3|13004.7|13007.1|13005.3|13004.6|13002.4|130
1747412400000|2025-05-16 16:20:00|13006.1|13004.5|13004.2|13002.6|13007.8|13006.1|13004.1|13002.5|116
1747412700000|2025-05-16 16:25:00|13004.3|13002.7|13002.9|13001.3|13005.4|13002.7|13002|13000.4|62
1747413000000|2025-05-16 16:30:00|13003|13001.4|13004.2|13000.6|13004.4|13001.4|13002.4|12999.3|41
1747413300000|2025-05-16 16:35:00|13004|13000.5|13004|13001|13005|13001.9|13002.8|12999.9|74
1747413600000|2025-05-16 16:40:00|13003.9|13000.8|13001.6|13000|13004.6|13001.8|13001.4|12999.8|51
1747413900000|2025-05-16 16:45:00|13001.4|12999.8|13001.2|12999.6|13002.6|13000.2|13000.2|12997.7|110
1747414200000|2025-05-16 16:50:00|13001.4|12999.8|13001.5|12999.9|13003.1|13000|13000.6|12998|48
1747414500000|2025-05-16 16:55:00|13001.7|13000.1|13001.4|12999.8|13002.9|13000.5|13001.1|12998|75
1747414800000|2025-05-16 17:00:00|13001.5|12999.9|13000.7|12999.1|13002|13000.4|13000|12998.4|81
1747415100000|2025-05-16 17:05:00|13000.8|12999.2|13000.9|12999.3|13002.7|12999.6|13000.1|12997.7|43
1747415400000|2025-05-16 17:10:00|13002.4|12997.8|13001.7|12999.3|13003|13001.2|13000.9|12997.8|77
1747415700000|2025-05-16 17:15:00|13001.6|13000|13001.8|12999.4|13003.6|13000.4|13000.9|12998.4|77
1747416000000|2025-05-16 17:20:00|13001.9|12999.5|13002.6|13001|13002.9|13001.2|13001.4|12999.4|70
1747416300000|2025-05-16 17:25:00|13002.7|13001.1|13003.5|12999.5|13004.3|13001.3|13002.6|12998.4|68
1747416600000|2025-05-16 17:30:00|13003.3|12999.2|13003.9|13002.3|13005|13002.3|13003.3|12999.2|120
1747416900000|2025-05-16 17:35:00|13003.8|13001.5|13002.1|12999.7|13003.9|13001.5|13001.5|12998.4|73
1747417200000|2025-05-16 17:40:00|13001.9|13000.3|13003.7|13001.3|13003.8|13001.7|13000.6|12998.2|83
1747417500000|2025-05-16 17:45:00|13003.8|13001.4|13000.7|12999.1|13003.8|13001.4|13000.5|12998.9|115
1747417800000|2025-05-16 17:50:00|13000.8|12999.2|13001.6|13000|13002.8|13000.2|13000.5|12997.8|45
1747418100000|2025-05-16 17:55:00|13002.2|12998.9|13001|12999.4|13002.5|13000.9|13000.9|12998.9|106
1747418400000|2025-05-16 18:00:00|13000.9|12999.3|13001.1|12999.5|13001.6|12999.6|13000.2|12998.4|109
1747418700000|2025-05-16 18:05:00|13001.6|12999.2|13002.3|12999.9|13003|13000.7|13001.1|12998.9|111
1747419000000|2025-05-16 18:10:00|13002.4|13000|13002.7|13000.3|13002.9|13000.7|13001|12998.8|135
1747419300000|2025-05-16 18:15:00|13002.6|13001|13001|12999.4|13003.1|13001.1|13000.9|12999.1|120
1747419600000|2025-05-16 18:20:00|13001.1|12999.5|13000.3|12998.7|13001.5|12999.7|13000|12998.4|83
1747419900000|2025-05-16 18:25:00|13000.5|12998.9|13001.5|12999.1|13002|12999.6|13000.4|12998.6|57
1747420200000|2025-05-16 18:30:00|13001.6|12999.2|13001.8|13000.2|13003.8|13001.1|13001.5|12999|73
1747420500000|2025-05-16 18:35:00|13002.6|13000.5|13002.5|13000.9|13003.8|13001.6|13001.3|12999.7|87
1747420800000|2025-05-16 18:40:00|13002.7|13001.1|13000.8|12998.4|13003.4|13001.3|13000|12998.3|79
1747421100000|2025-05-16 18:45:00|13000.1|12998.5|12999|12996.6|13000.1|12998.5|12998.3|12996.6|90
1747421400000|2025-05-16 18:50:00|12999.2|12996.8|12999.3|12996.9|12999.6|12997.7|12998.5|12996.4|57
1747421700000|2025-05-16 18:55:00|12999.2|12996.8|12998|12996.4|12999.4|12997.3|12998|12996.4|80
1747422000000|2025-05-16 19:00:00|12998.1|12996.5|13004.6|12988.6|13004.7|12996.5|12997|12988.5|78
1747422300000|2025-05-16 19:05:00|13004.5|12988.5|12997.8|12995.4|13004.5|12995.9|12996.6|12988.4|73
1747422600000|2025-05-16 19:10:00|12998.1|12995.7|12998.1|12995.7|12998.6|12996|12997.6|12995.4|115
1747422900000|2025-05-16 19:15:00|12998.2|12995.8|12998|12995.6|12998.6|12996|12997.2|12995.3|88
1747423200000|2025-05-16 19:20:00|12997.8|12995.4|12998|12995.6|12998.6|12996|12997.3|12995.4|72
1747423500000|2025-05-16 19:25:00|12997.3|12995.7|12997.3|12994.9|12998.6|12996|12996.9|12994.8|101
1747423800000|2025-05-16 19:30:00|12997.6|12995.2|12997.7|12995.3|13004.6|12996|12997.6|12988.6|57
1747424100000|2025-05-16 19:35:00|12998|12995.6|12998.2|12995.8|12998.6|12996.1|12997.5|12995.2|76
1747424400000|2025-05-16 19:40:00|12998|12995.6|12998.6|12995.4|12999|12996.2|12997.8|12995.1|133
1747424700000|2025-05-16 19:45:00|12998.8|12995.2|12998.9|12995.8|12999.8|12997.3|12997.9|12995.2|165
1747425000000|2025-05-16 19:50:00|12999.2|12996|12999.1|12996.7|12999.6|12997.1|12998.4|12995.4|148
1747425300000|2025-05-16 19:55:00|12999|12996.6|12998.4|12996|12999.6|12997.2|12997.2|12995.5|187
1747425600000|2025-05-16 20:00:00|12998.6|12996.2|12996.9|12994.5|13005.6|12996.8|12996.4|12989.3|128
1747425900000|2025-05-16 20:05:00|12997.1|12994.7|12997|12994.6|12997.2|12995.1|12996.6|12994.3|79
1747426200000|2025-05-16 20:10:00|12996.9|12994.5|12996.9|12994.5|12997.2|12994.8|12996.7|12994.3|92
1747426500000|2025-05-16 20:15:00|12997.1|12994.7|12996.1|12993.7|12997.1|12995.2|12996.1|12993.7|38
1747426800000|2025-05-16 20:20:00|12996.2|12993.8|12997.5|12995.1|12998|12995.6|12996.2|12993.8|18
1747427100000|2025-05-16 20:25:00|12997.4|12995|12997.8|12995.4|12997.9|12995.5|12996.7|12994.3|17
1747427400000|2025-05-16 20:30:00|12998|12995.6|12997.9|12995.5|12998.3|12995.9|12997.4|12995|29
1747427700000|2025-05-16 20:35:00|12998|12995.6|12998.1|12995.7|13002|12999.6|12998|12995.6|89
1747428000000|2025-05-16 20:40:00|12998.3|12995.9|13002.2|12999.8|13002.4|13000|12998.3|12995.9|25
1747428300000|2025-05-16 20:45:00|13016.5|13000.5|13000.6|12998.2|13017.3|13001.3|13000.5|12996.8|13
1747428600000|2025-05-16 20:50:00|13000.4|12998|12997.3|12994.9|13004.4|12998.4|12997.3|12994.2|77
1747428900000|2025-05-16 20:55:00|12997.8|12995.4|13010.4|12994.4|13010.5|12995.5|12997.8|12993|38
1747598400000|2025-05-18 20:00:00|13013|12991|13013|12991|13013|12991|13011.1|12989.1|3
1747598700000|2025-05-18 20:05:00|13012.1|12990.1|13011.1|12989.1|13013|12991|13011.1|12989.1|4
1747599300000|2025-05-18 20:15:00|13011.5|12989.5|13011.1|12989.1|13011.5|12989.5|13011.1|12989.1|2
1747599600000|2025-05-18 20:20:00|13013|12991|13011.1|12989.1|13013|12991|13011.1|12989.1|2
1747599900000|2025-05-18 20:25:00|13011.5|12989.5|13011.1|12989.1|13011.5|12989.5|13011.1|12989.1|2
1747600200000|2025-05-18 20:30:00|13011.2|12989.2|13009.9|12987.9|13011.2|12989.2|13009.9|12987.9|2
1747600500000|2025-05-18 20:35:00|13010|12988|13009.1|12987.1|13010|12988|13009.1|12987.1|5
1747600800000|2025-05-18 20:40:00|13009.6|12987.6|13010.3|12988.3|13010.3|12988.3|13009.3|12987.3|10
1747601100000|2025-05-18 20:45:00|13010.5|12988.5|13011.9|12989.9|13012.1|12990.1|13009.8|12987.8|21
1747601400000|2025-05-18 20:50:00|13013|12991|13011.3|12989.3|13013|12991|13011.3|12989.3|2
1747601700000|2025-05-18 20:55:00|13013|12991|13013|12991|13013|12991|13013|12991|1
1747602000000|2025-05-18 21:00:00|13009.4|12987.4|13015.5|12994.5|13015.5|12994.5|13008.6|12987.3|39
1747602300000|2025-05-18 21:05:00|13008.9|12987.9|13013|12992|13013|12992|13008.4|12987.4|16
1747602600000|2025-05-18 21:10:00|13013.5|12992.5|13012.5|12991.5|13013.5|12992.5|13009.3|12988.3|24
1747602900000|2025-05-18 21:15:00|13012.4|12991.4|13012.7|12991.7|13013.1|12992.1|13012.4|12991.4|13
1747603200000|2025-05-18 21:20:00|13012.5|12991.5|13012.7|12991.7|13012.7|12991.7|13012.1|12991.1|9
1747603500000|2025-05-18 21:25:00|13012.5|12991.5|13012.5|12991.5|13012.5|12991.5|13012.4|12991.4|3
1747603800000|2025-05-18 21:30:00|13012.6|12991.6|13012.5|12991.5|13012.8|12991.8|13011.5|12990.5|46
1747604100000|2025-05-18 21:35:00|13011.9|12990.9|13012.2|12991.2|13012.8|12991.8|13011.7|12990.7|79
1747604400000|2025-05-18 21:40:00|13011.9|12990.9|13012.2|12991.2|13013.8|12992.8|13010.8|12989.8|166
1747604700000|2025-05-18 21:45:00|13012.1|12991.1|13012.2|12991.2|13013.3|12992.3|13011.5|12990.5|119
1747605000000|2025-05-18 21:50:00|13011.7|12990.7|13010.2|12993.4|13013.3|12993.7|13010.2|12990.4|94
1747605300000|2025-05-18 21:55:00|13010.7|12989.7|13013|12992|13016.1|12995.1|13010.2|12989.7|76
1747605600000|2025-05-18 22:00:00|13012.6|12991.6|13009.6|12993.4|13012.6|12993.6|13008.4|12990.1|54
1747605900000|2025-05-18 22:05:00|13008.4|12991|13008.6|12992.4|13010.8|12993.4|13000|12989.6|112
1747606200000|2025-05-18 22:10:00|13008.9|12990.9|13002.7|12984.3|13009.9|12992.4|12995.6|12984.3|123
1747606500000|2025-05-18 22:15:00|13002.8|12984.4|13002|12984.5|13002.8|12991.4|12994.6|12984|62
1747606800000|2025-05-18 22:20:00|13002.1|12984.6|13002.6|12984.1|13003.4|12991.4|12993.6|12982.4|65
1747607100000|2025-05-18 22:25:00|13000.7|12984.3|13000.7|12984.3|13001.5|12990.4|12993.6|12982.1|41
1747607400000|2025-05-18 22:30:00|12996|12988.4|12992.6|12988.4|13001.3|12989.4|12990.2|12982|42
1747607700000|2025-05-18 22:35:00|12999.3|12980.5|12993.8|12986.2|12999.5|12988.4|12990.6|12980|46
1747608000000|2025-05-18 22:40:00|12999|12980.2|12990.6|12987.4|12999.4|12988.4|12990.6|12979|35
1747608300000|2025-05-18 22:45:00|12997.9|12979.2|12988.6|12978.8|12998.5|12987.4|12987.2|12977.9|43
1747608600000|2025-05-18 22:50:00|12995.2|12983.2|12987.6|12982.2|12995.3|12985.4|12987.6|12976.7|24
1747608900000|2025-05-18 22:55:00|12994.1|12976.8|12987.6|12981.4|12994.7|12984.4|12987.6|12976.7|28
1747609200000|2025-05-18 23:00:00|12987.5|12983.1|12985.7|12983.3|12988.3|12983.8|12985.7|12981.6|58
1747609500000|2025-05-18 23:05:00|12987.2|12981.6|12985.6|12982.4|12987.8|12983.5|12984.7|12980.4|46
1747609800000|2025-05-18 23:10:00|12985.7|12982.3|12985.7|12982.3|12987.7|12982.4|12985.6|12980.3|42
1747610100000|2025-05-18 23:15:00|12984.7|12980|12986.9|12980.3|12987|12982.5|12984.7|12979.9|36
1747610400000|2025-05-18 23:20:00|12986.7|12980.2|12984.2|12980.8|12987|12982.4|12983.7|12979|38
1747610700000|2025-05-18 23:25:00|12985.3|12978.8|12984.2|12980.8|12985.7|12980.8|12984.2|12978.8|27
1747611000000|2025-05-18 23:30:00|12985.5|12979|12986.2|12982.7|12987.1|12982.7|12983.7|12979|52
1747611300000|2025-05-18 23:35:00|12987|12982.5|12987.5|12983.3|12988.7|12984.3|12984.6|12978.8|48
1747611600000|2025-05-18 23:40:00|12987.6|12983.4|12987.6|12983.4|12990.6|12986.3|12986.6|12982.5|54
1747611900000|2025-05-18 23:45:00|12987.2|12983.2|12988.6|12984.3|12989.1|12984.3|12986.3|12981.6|66
1747612200000|2025-05-18 23:50:00|12988.4|12984.2|12986.5|12982.7|12988.5|12984.7|12985.6|12981.1|85
1747612500000|2025-05-18 23:55:00|12985.8|12982.2|12983.7|12981.3|12986.8|12982.5|12983.7|12979.6|66
1747612800000|2025-05-19 00:00:00|12983.6|12981.2|12980.3|12977.9|12984.6|12981.9|12979.6|12977.8|213
1747613100000|2025-05-19 00:05:00|12980.2|12977.8|12983.9|12981.5|12985.6|12983.2|12980.2|12977.8|221
1747613400000|2025-05-19 00:10:00|12983.8|12981.4|12981.8|12979.4|12984|12982|12980.8|12978.4|180
1747613700000|2025-05-19 00:15:00|12981.9|12979.5|12980.7|12978.3|12984.5|12982.1|12980.4|12978|197
1747614000000|2025-05-19 00:20:00|12980.9|12978.5|12981.2|12978.8|12982.6|12980.2|12980.3|12977.9|140
1747614300000|2025-05-19 00:25:00|12981.3|12978.9|12982|12979.6|12982.9|12980.5|12980.5|12978.1|107
1747614600000|2025-05-19 00:30:00|12982.1|12979.7|12983|12981.4|12983.9|12981.5|12980.7|12979.1|142
1747614900000|2025-05-19 00:35:00|12983.1|12981.5|12983.2|12980.8|12984.3|12982.7|12982.2|12980.6|131
1747615200000|2025-05-19 00:40:00|12983.1|12980.7|12981.7|12979.3|12983.3|12980.9|12980.9|12979.2|126
1747615500000|2025-05-19 00:45:00|12981.8|12979.4|12982.1|12980.5|12983|12980.8|12980.3|12978.7|173
1747615800000|2025-05-19 00:50:00|12982.2|12980.6|12975.4|12973.8|12982.3|12980.7|12975.3|12973.7|158
1747616100000|2025-05-19 00:55:00|12975.6|12974|12975.5|12973.9|12977.2|12975.1|12975.1|12973.5|156
1747616400000|2025-05-19 01:00:00|12975.4|12973.8|12976.7|12975.1|12976.8|12975.2|12974.4|12972.4|115
1747616700000|2025-05-19 01:05:00|12976.6|12975|12977.8|12975.4|12979.2|12977.6|12976.3|12974.7|151
1747617000000|2025-05-19 01:10:00|12977.7|12975.3|12979.4|12977.8|12979.6|12978|12977.3|12975.3|142
1747617300000|2025-05-19 01:15:00|12979.5|12977.9|12979.4|12977.8|12981.4|12979.8|12978.1|12976.5|169
1747617600000|2025-05-19 01:20:00|12979.3|12977.7|12982.2|12980.6|12982.4|12980.8|12979.2|12977.6|144
1747617900000|2025-05-19 01:25:00|12982.3|12980.7|12982.6|12981|12983.6|12982|12981.4|12979.5|113
1747618200000|2025-05-19 01:30:00|12982.7|12981.1|12985.6|12984|12986.1|12984.5|12982.4|12980.8|170
1747618500000|2025-05-19 01:35:00|12985.7|12984.1|12985.9|12984.3|12988.5|12986.9|12985.5|12983.9|229
1747618800000|2025-05-19 01:40:00|12986|12984.4|12982.8|12981.2|12986|12984.4|12982.3|12980.7|109
1747619100000|2025-05-19 01:45:00|12983|12981.4|12988.1|12986.5|12989.1|12987.5|12982.8|12981.2|219
1747619400000|2025-05-19 01:50:00|12988.3|12986.7|12987.8|12986.2|12989.8|12988.2|12987.4|12985.6|180
1747619700000|2025-05-19 01:55:00|12987.9|12986.3|12988.1|12985.7|12988.5|12986.6|12985.9|12983.9|182
1747620000000|2025-05-19 02:00:00|12988|12985.6|12987.1|12984.7|12989.5|12987.4|12985.9|12983.9|177
1747620300000|2025-05-19 02:05:00|12987|12984.6|12986.8|12984.4|12989.4|12987.8|12985.6|12983.7|164
1747620600000|2025-05-19 02:10:00|12986.9|12984.5|12986.3|12983.9|12988.2|12985.7|12986.1|12982.6|101
1747620900000|2025-05-19 02:15:00|12986.1|12983.7|12984.4|12982.8|12986.1|12983.7|12984.2|12981|41
1747621200000|2025-05-19 02:20:00|12985.5|12980.9|12983.5|12981.9|12985.8|12983.6|12983.3|12980.9|113
1747621500000|2025-05-19 02:25:00|12983.6|12982|12982.8|12980.4|12983.8|12982|12982.2|12980.3|52
1747621800000|2025-05-19 02:30:00|12982.9|12980.5|12983.2|12981.6|12985.3|12983.7|12981.9|12980.3|106
1747622100000|2025-05-19 02:35:00|12983.3|12981.7|12983|12981.4|12983.3|12981.7|12981.2|12979.4|150
1747622400000|2025-05-19 02:40:00|12982.9|12981.3|12984.6|12983|12985.5|12983.9|12981.8|12979.9|163
1747622700000|2025-05-19 02:45:00|12984.7|12983.1|12987|12984|12987.9|12985.5|12984.5|12982.9|128
1747623000000|2025-05-19 02:50:00|12986.6|12984.2|12983.6|12982|12986.9|12984.2|12983.3|12981.7|88
1747623300000|2025-05-19 02:55:00|12983.7|12982.1|12984.1|12982.5|12985.8|12983.4|12983.6|12981.5|99
1747623600000|2025-05-19 03:00:00|12984.2|12982.6|12984.3|12982.7|12985.4|12983.8|12983.6|12982|91
1747623900000|2025-05-19 03:05:00|12984.4|12982.8|12983.8|12982.2|12985.3|12983.7|12983.6|12981.7|77
1747624200000|2025-05-19 03:10:00|12983.9|12982.3|12984.5|12982.9|12985.3|12983.7|12983.7|12982.1|71
1747624500000|2025-05-19 03:15:00|12984.3|12982.7|12983.7|12982.1|12984.4|12982.7|12982.3|12980.7|79
1747624800000|2025-05-19 03:20:00|12983.8|12982.2|12983|12981.4|12985.3|12983.7|12982.8|12980.8|77
1747625100000|2025-05-19 03:25:00|12983.3|12980.9|12983.5|12981.9|12983.7|12982.1|12982.4|12980.6|72
1747625400000|2025-05-19 03:30:00|12983.6|12982|12982.7|12980.3|12983.6|12982|12982.4|12980.3|75
1747625700000|2025-05-19 03:35:00|12982.9|12980.5|12983.6|12982|12984.3|12982.4|12982.5|12980.3|70
1747626000000|2025-05-19 03:40:00|12984.3|12982.7|12985.6|12984|12985.8|12984.2|12983.8|12982.2|89
1747626300000|2025-05-19 03:45:00|12985.7|12984.1|12985.7|12984.1|12986.9|12985.3|12984.8|12983.1|87
1747626600000|2025-05-19 03:50:00|12985.8|12984.2|12986.2|12984.6|12986.8|12985.2|12985.1|12983.5|182
1747626900000|2025-05-19 03:55:00|12986.3|12984.7|12985.2|12983.6|12987.4|12985.8|12984.7|12983.1|127
1747627200000|2025-05-19 04:00:00|12985.3|12983.7|12986.7|12984.3|12987.2|12985.6|12984.9|12983.3|109
1747627500000|2025-05-19 04:05:00|12986.8|12984.4|12987.1|12985.5|12987.9|12985.6|12986.6|12984.2|66
1747627800000|2025-05-19 04:10:00|12986.9|12985.3|12985.4|12983.8|12987.4|12985.8|12985.1|12983.5|71
1747628100000|2025-05-19 04:15:00|12985.3|12983.7|12986.3|12984.7|12986.7|12985.1|12984.2|12982.5|66
1747628400000|2025-05-19 04:20:00|12986.5|12984.9|12985.7|12983.3|12986.8|12985.2|12985.3|12982.9|59
1747628700000|2025-05-19 04:25:00|12985.6|12983.2|12985.3|12982.9|12986.2|12983.8|12984.5|12982.5|78
1747629000000|2025-05-19 04:30:00|12985|12983.4|12984.1|12982.5|12985.1|12983.4|12983.8|12981.8|68
1747629300000|2025-05-19 04:35:00|12984.2|12981.8|12985.3|12982.9|12985.3|12982.9|12983.7|12981.7|67
1747629600000|2025-05-19 04:40:00|12984.9|12983.3|12985.5|12983.9|12986.4|12984.4|12984.6|12982.6|43
1747629900000|2025-05-19 04:45:00|12985.6|12984|12984.8|12983.2|12986.2|12984.2|12984.7|12982.4|53
1747630200000|2025-05-19 04:50:00|12984.9|12983.3|12985.6|12984|12986.3|12984.7|12984.9|12982.7|42
1747630500000|2025-05-19 04:55:00|12985.7|12984.1|12986.9|12985.3|12987.6|12986|12985.3|12983.3|104
1747630800000|2025-05-19 05:00:00|12986.7|12985.1|12985.1|12983.5|12986.8|12985.2|12984.8|12983|78
1747631100000|2025-05-19 05:05:00|12985.2|12983.6|12983.5|12981.9|12985.6|12983.6|12983.4|12981.8|54
1747631400000|2025-05-19 05:10:00|12983.4|12981.8|12984.1|12982.5|12985.8|12984.2|12983.2|12981.1|92
1747631700000|2025-05-19 05:15:00|12984|12982.4|12985.7|12983.3|12986.8|12985.2|12984|12982.4|84
1747632000000|2025-05-19 05:20:00|12985.4|12983.8|12985.8|12984.2|12987|12985.4|12985.4|12983.3|64
1747632300000|2025-05-19 05:25:00|12985.7|12984.1|12985.5|12983.9|12986.1|12984.5|12985.2|12983.6|38
1747632600000|2025-05-19 05:30:00|12985.4|12983.8|12985.9|12984.3|12986.9|12985.3|12985.3|12983.7|73
1747632900000|2025-05-19 05:35:00|12986|12984.4|12984.4|12982.8|12987.3|12985.7|12984.3|12982.7|63
1747633200000|2025-05-19 05:40:00|12984.3|12982.7|12985.1|12983.5|12986|12984.4|12984.1|12982.5|79
1747633500000|2025-05-19 05:45:00|12985|12983.4|12988|12986.4|12988.8|12987.2|12985|12983.4|111
1747633800000|2025-05-19 05:50:00|12988.1|12986.5|12987|12985.4|12988.2|12986.6|12984.8|12983.2|115
1747634100000|2025-05-19 05:55:00|12987.1|12985.5|12987.1|12985.5|12988|12986.4|12986.4|12984.8|91
1747634400000|2025-05-19 06:00:00|12987.2|12985.6|12986.8|12985.2|12989.8|12988.2|12986.2|12984.6|173
1747634700000|2025-05-19 06:05:00|12986.7|12985.1|12984.4|12982.8|12986.7|12985.1|12984.2|12982.3|59
1747635000000|2025-05-19 06:10:00|12984.3|12982.7|12983.9|12982.3|12985.6|12983.5|12982.9|12980.7|77
1747635300000|2025-05-19 06:15:00|12983.8|12982.2|12977.8|12976.2|12983.8|12982.2|12975.5|12973.5|221
1747635600000|2025-05-19 06:20:00|12977.9|12976.3|12975.8|12974.2|12978.4|12976.8|12975|12973.4|147
1747635900000|2025-05-19 06:25:00|12976|12974.4|12977.1|12975.5|12979|12977.4|12975.8|12974.2|177
1747636200000|2025-05-19 06:30:00|12977.3|12975.7|12975.1|12973.5|12978.5|12976.7|12973.2|12971.6|172
1747636500000|2025-05-19 06:35:00|12975.2|12973.6|12976.7|12975.1|12977.1|12975.5|12974|12972.4|158
1747636800000|2025-05-19 06:40:00|12976.6|12975|12976.3|12974.7|12977.4|12975.8|12975.3|12973.7|171
1747637100000|2025-05-19 06:45:00|12976.2|12974.6|12975.8|12974.2|12979.1|12977.5|12975.5|12973.9|151
1747637400000|2025-05-19 06:50:00|12975.7|12974.1|12974.2|12972.6|12975.7|12974.1|12973.5|12971.9|108
1747637700000|2025-05-19 06:55:00|12974.1|12972.5|12972.8|12971.2|12974.1|12972.5|12972.4|12970.8|81
1747638000000|2025-05-19 07:00:00|12972.9|12971.3|12972.8|12971.2|12975.1|12973.5|12971.3|12969.7|217
1747638300000|2025-05-19 07:05:00|12972.6|12971|12970.7|12969.1|12973.8|12972.2|12970|12968.4|110
1747638600000|2025-05-19 07:10:00|12970.8|12969.2|12970.8|12969.2|12971.7|12970.1|12970.1|12968.5|107
1747638900000|2025-05-19 07:15:00|12970.6|12969|12968.3|12966.7|12970.7|12969.1|12963|12961.4|206
1747639200000|2025-05-19 07:20:00|12968.1|12966.5|12964.7|12962.3|12969.4|12967.8|12964.6|12962.2|224
1747639500000|2025-05-19 07:25:00|12964.8|12962.4|12957.3|12955.7|12965.6|12962.7|12956|12954|359
1747639800000|2025-05-19 07:30:00|12957.2|12955.6|12956.2|12953.8|12959.6|12957.4|12954.7|12952.3|307
1747640100000|2025-05-19 07:35:00|12956.3|12953.9|12954.8|12953.2|12957.9|12956.3|12952.7|12951.1|232
1747640400000|2025-05-19 07:40:00|12954.6|12953|12956.7|12955.1|12957.8|12956.2|12953.4|12951.8|180
1747640700000|2025-05-19 07:45:00|12956.6|12955|12954.6|12953|12957.2|12955.6|12953.7|12952.1|193
1747641000000|2025-05-19 07:50:00|12954.4|12952.8|12953.7|12952.1|12955.3|12953.7|12950.4|12948.8|241
1747641300000|2025-05-19 07:55:00|12953.8|12952.2|12955.1|12952.7|12955.7|12953.4|12953.1|12951.5|291
1747641600000|2025-05-19 08:00:00|12955.2|12952.8|12952.8|12951.2|12956.7|12954.3|12952.4|12950.8|195
1747641900000|2025-05-19 08:05:00|12952.7|12951.1|12950.6|12949|12952.7|12951.1|12950.3|12948.1|99
1747642200000|2025-05-19 08:10:00|12950.7|12949.1|12948.2|12946.6|12951.5|12949.9|12948|12946.4|113
1747642500000|2025-05-19 08:15:00|12948.1|12946.5|12950|12948.4|12952.2|12950.6|12946.7|12945.1|215
1747642800000|2025-05-19 08:20:00|12950.1|12948.5|12949.9|12947.5|12951|12949.4|12948.7|12947.1|171
1747643100000|2025-05-19 08:25:00|12949.6|12948|12948|12946.4|12951.4|12949.8|12947.9|12946.3|209
1747643400000|2025-05-19 08:30:00|12948.1|12946.5|12946.8|12945.2|12948.1|12946.5|12946.4|12944.5|129
1747643700000|2025-05-19 08:35:00|12947.2|12944.8|12949.2|12947.6|12949.2|12947.6|12946.9|12944.7|159
1747644000000|2025-05-19 08:40:00|12949.1|12947.5|12949.3|12947.7|12951.7|12950.1|12949|12947.4|152
1747644300000|2025-05-19 08:45:00|12949.2|12947.6|12947.7|12946.1|12950|12948.4|12947.4|12945.8|168
1747644600000|2025-05-19 08:50:00|12947.6|12946|12946.8|12945.2|12947.8|12946.2|12944.1|12942.5|168
1747644900000|2025-05-19 08:55:00|12946.7|12945.1|12944.8|12942.4|12946.8|12945.2|12944.4|12942.3|103
1747645200000|2025-05-19 09:00:00|12944.7|12942.3|12944.2|12942.6|12946.7|12943.2|12942|12940.4|94
1747645500000|2025-05-19 09:05:00|12944.1|12942.5|12943.2|12941.6|12945.6|12943.6|12941.9|12940.3|179
1747645800000|2025-05-19 09:10:00|12943.1|12941.5|12942.2|12940.6|12944.5|12942.4|12942.1|12940.5|117
1747646100000|2025-05-19 09:15:00|12942.1|12940.5|12942.1|12940.5|12942.1|12940.5|12941.3|12939.7|99
1747646400000|2025-05-19 09:20:00|12942|12940.4|12945|12943.4|12945.2|12943.6|12942|12940.4|105
1747646700000|2025-05-19 09:25:00|12945.1|12943.5|12943.9|12942.3|12945.1|12943.5|12942.7|12941.1|104
1747647000000|2025-05-19 09:30:00|12943.8|12942.2|12943.6|12942|12944.1|12942.5|12942.1|12940.5|133
1747647300000|2025-05-19 09:35:00|12943.7|12942.1|12940.6|12939|12943.9|12942.3|12940.3|12938.7|111
1747647600000|2025-05-19 09:40:00|12940.5|12938.9|12942.2|12939.8|12942.6|12940.6|12940.2|12938.6|157
1747647900000|2025-05-19 09:45:00|12942.1|12939.7|12940.9|12939.3|12942.4|12940.8|12940.6|12939|103
1747648200000|2025-05-19 09:50:00|12941|12939.4|12942.2|12939.8|12942.8|12940.8|12940.5|12938.1|92
1747648500000|2025-05-19 09:55:00|12942|12939.6|12939.3|12936.2|12942.2|12939.8|12938.8|12936.2|72
1747648800000|2025-05-19 10:00:00|12939.5|12936.4|12938.3|12935.3|12939.9|12937.6|12937.3|12935.3|63
1747649100000|2025-05-19 10:05:00|12938.1|12935.7|12939.6|12938|12940|12938.4|12937.9|12935.3|120
1747649400000|2025-05-19 10:10:00|12939.5|12937.9|12938.9|12937.3|12942.8|12940.4|12937.8|12936.2|131
1747649700000|2025-05-19 10:15:00|12938.8|12937.2|12939.4|12937.8|12941.2|12939.6|12937.8|12936.2|157
1747650000000|2025-05-19 10:20:00|12939.6|12938|12939.2|12936.8|12941.7|12939.6|12939|12936.1|154
1747650300000|2025-05-19 10:25:00|12939.5|12936.5|12938.8|12936.4|12940.4|12938|12938.1|12936.2|129
1747650600000|2025-05-19 10:30:00|12938.9|12936.5|12940.3|12937.9|12940.5|12938.5|12938.2|12936.4|149
1747650900000|2025-05-19 10:35:00|12940.2|12937.8|12940.6|12938.2|12941.5|12939.1|12939.6|12937.2|136
1747651200000|2025-05-19 10:40:00|12940.8|12938.4|12941.1|12938.7|12943.2|12940.8|12940.5|12938.1|132
1747651500000|2025-05-19 10:45:00|12941.2|12938.8|12940.4|12938|12941.4|12939|12939|12936.5|119
1747651800000|2025-05-19 10:50:00|12940.5|12938.1|12936.7|12933.4|12940.5|12938.1|12936|12932.8|146
1747652100000|2025-05-19 10:55:00|12936.6|12934.2|12939.8|12938.2|12939.9|12938.3|12936.5|12933.4|141
1747652400000|2025-05-19 11:00:00|12939.9|12938.3|12941.5|12939.9|12942.5|12940.9|12939.2|12937.6|216
1747652700000|2025-05-19 11:05:00|12941.7|12940.1|12939.9|12938.3|12942.2|12940.6|12939.4|12937.2|179
1747653000000|2025-05-19 11:10:00|12939.8|12938.2|12939.4|12937.8|12941.1|12939.5|12938|12936.4|172
1747653300000|2025-05-19 11:15:00|12939.6|12938|12939|12937.4|12940.2|12938.6|12938.3|12936.7|150
1747653600000|2025-05-19 11:20:00|12938.9|12937.3|12940.2|12938.6|12941.8|12940.2|12938.5|12936.9|184
1747653900000|2025-05-19 11:25:00|12940.4|12938.8|12942.3|12940.7|12942.3|12940.7|12939.4|12937.8|179
1747654200000|2025-05-19 11:30:00|12942.1|12940.5|12943.6|12942|12944|12942.4|12941.3|12939.7|211
1747654500000|2025-05-19 11:35:00|12943.7|12942.1|12943.8|12942.2|12945.1|12943.5|12942.1|12940.5|148
1747654800000|2025-05-19 11:40:00|12943.9|12942.3|12942.3|12940.7|12944|12942.4|12941.6|12940|139
1747655100000|2025-05-19 11:45:00|12942.2|12940.6|12945.8|12944.2|12945.8|12944.2|12941.8|12940.2|117
1747655400000|2025-05-19 11:50:00|12945.9|12944.3|12941.8|12940.2|12946.1|12944.5|12941.5|12939.9|178
1747655700000|2025-05-19 11:55:00|12941.9|12940.3|12939.4|12937|12942.1|12940.5|12939.1|12936.7|173
1747656000000|2025-05-19 12:00:00|12939.3|12936.9|12941.9|12940.3|12942.2|12940.6|12938.6|12936.9|154
1747656300000|2025-05-19 12:05:00|12942|12940.4|12944|12942.4|12944.3|12942.7|12939.8|12938.2|177
1747656600000|2025-05-19 12:10:00|12944.1|12942.5|12945.9|12944.3|12946.5|12944.7|12943.1|12941.5|108
1747656900000|2025-05-19 12:15:00|12945.8|12944.2|12946.4|12944.8|12947.7|12945.8|12944.4|12942.8|119
1747657200000|2025-05-19 12:20:00|12945.9|12944.3|12947.4|12945|12947.7|12945.5|12945.6|12944|89
1747657500000|2025-05-19 12:25:00|12947.6|12945.2|12945.9|12944.3|12947.6|12945.3|12942.9|12940.7|149
1747657800000|2025-05-19 12:30:00|12946.8|12945.2|12947.2|12945.6|12950|12948.4|12945.6|12944|246
1747658100000|2025-05-19 12:35:00|12947.3|12945.7|12945.3|12943.7|12947.8|12946.2|12945.3|12943.7|147
1747658400000|2025-05-19 12:40:00|12945.2|12943.6|12945.5|12943.1|12946.6|12945|12945|12942.9|157
1747658700000|2025-05-19 12:45:00|12945.4|12943|12948.2|12946.6|12949.8|12948.2|12945.3|12942.9|171
1747659000000|2025-05-19 12:50:00|12948.3|12946.7|12947.8|12946.2|12949|12947.4|12946.2|12944.6|202
1747659300000|2025-05-19 12:55:00|12947.7|12946.1|12951.1|12949.5|12951.2|12949.6|12946.7|12945.1|182
1747659600000|2025-05-19 13:00:00|12951.3|12949.7|12952|12950.4|12954.4|12952.4|12951.1|12949.5|284
1747659900000|2025-05-19 13:05:00|12952.1|12950.5|12951.7|12949.3|12955.8|12954.2|12951.7|12949|214
1747660200000|2025-05-19 13:10:00|12951.9|12948.9|12949.2|12947.6|12954.4|12952|12948.2|12946.6|272
1747660500000|2025-05-19 13:15:00|12949.1|12947.5|12950.6|12949|12952.4|12950.2|12947.6|12945|266
1747660800000|2025-05-19 13:20:00|12950.5|12948.9|12945.8|12944.2|12950.6|12949|12945.6|12944|233
1747661100000|2025-05-19 13:25:00|12945.7|12944.1|12946|12944.4|12947.3|12945.7|12945.2|12943.6|212
1747661400000|2025-05-19 13:30:00|12945.9|12944.3|12948.2|12946.6|12950.2|12948.6|12945.9|12944.3|257
1747661700000|2025-05-19 13:35:00|12948.1|12946.5|12947|12943.6|12949|12947.4|12944.7|12943.1|294
1747662000000|2025-05-19 13:40:00|12946.9|12943.3|12948.5|12946.1|12950.2|12947.8|12945.7|12943.3|249
1747662300000|2025-05-19 13:45:00|12948.4|12946|12948.5|12946.9|12949|12947.4|12946.1|12944.5|249
1747662600000|2025-05-19 13:50:00|12948.7|12947.1|12949.8|12948.2|12951.8|12950.2|12948.4|12946.8|178
1747662900000|2025-05-19 13:55:00|12949.6|12948|12950.6|12947.4|12950.6|12948.5|12949.5|12947.4|82
1747663200000|2025-05-19 14:00:00|12950.1|12947.7|12955.5|12953.9|12956.6|12955|12949.8|12946.2|246
1747663500000|2025-05-19 14:05:00|12955.4|12953.8|12953.3|12951.7|12955.9|12954.3|12952.6|12951|184
1747663800000|2025-05-19 14:10:00|12953.2|12951.6|12950.5|12948.9|12954.1|12952.4|12949.9|12948.2|171
1747664100000|2025-05-19 14:15:00|12950.3|12948.7|12950.2|12948.6|12951.4|12949.8|12948.5|12946.8|208
1747664400000|2025-05-19 14:20:00|12950.4|12948|12950.7|12949.1|12950.9|12949.1|12948.3|12946.3|165
1747664700000|2025-05-19 14:25:00|12950.8|12949.2|12950.7|12949.1|12951|12949.4|12949.1|12947.5|188
1747665000000|2025-05-19 14:30:00|12950.6|12949|12949.4|12947.8|12950.6|12949|12948.5|12946.1|125
1747665300000|2025-05-19 14:35:00|12949.3|12947.7|12949.7|12948.1|12952.3|12950.7|12949.3|12947.2|176
1747665600000|2025-05-19 14:40:00|12949.6|12948|12947.6|12946|12949.9|12948.3|12947|12945.4|177
1747665900000|2025-05-19 14:45:00|12947.7|12946.1|12947.7|12946.1|12947.8|12946.1|12946.2|12944.5|102
1747666200000|2025-05-19 14:50:00|12947.6|12946|12946.6|12945|12947.9|12946.3|12946.1|12944.5|93
1747666500000|2025-05-19 14:55:00|12946.7|12944.2|12945|12943.4|12946.7|12944.6|12944.5|12942.9|148
1747666800000|2025-05-19 15:00:00|12944.8|12943.2|12946.1|12944.5|12946.1|12944.5|12944.5|12942.9|177
1747667100000|2025-05-19 15:05:00|12946.2|12944.6|12946.8|12945.2|12947|12945.4|12944.8|12943.2|156
1747667400000|2025-05-19 15:10:00|12946.7|12945.1|12945.2|12943.6|12946.9|12945.3|12944.7|12943.1|110
1747667700000|2025-05-19 15:15:00|12945.3|12943.7|12944.2|12942.6|12945.3|12943.7|12943.9|12942.3|74
1747668000000|2025-05-19 15:20:00|12944.1|12942.5|12942.7|12940.3|12944.5|12942.9|12942.2|12940.3|98
1747668300000|2025-05-19 15:25:00|12942.2|12940.6|12943|12941.4|12943|12941.4|12941.9|12940.3|64
1747668600000|2025-05-19 15:30:00|12942.9|12941.3|12943.9|12942.3|12944.2|12942.6|12942.5|12940.9|124
1747668900000|2025-05-19 15:35:00|12943.8|12942.2|12943.8|12941.4|12944.4|12942.6|12942.6|12940.7|118
1747669200000|2025-05-19 15:40:00|12943.6|12941.2|12943.3|12941.7|12945.3|12943.2|12942.3|12940.6|123
1747669500000|2025-05-19 15:45:00|12943.4|12941.8|12944.6|12941.4|12945.6|12942.7|12942.9|12940.4|125
1747669800000|2025-05-19 15:50:00|12943.3|12940.9|12948.2|12946.6|12948.2|12946.6|12943.3|12940.9|148
1747670100000|2025-05-19 15:55:00|12948.1|12946.5|12950.7|12949.1|12951.9|12950.3|12947.9|12946.3|302
1747670400000|2025-05-19 16:00:00|12950.8|12949.2|12952|12950.4|12953|12951.4|12950.5|12948.9|285
1747670700000|2025-05-19 16:05:00|12952.1|12950.5|12950.6|12949|12953.6|12952|12950.2|12948.6|252
1747671000000|2025-05-19 16:10:00|12950.5|12948.9|12949.6|12948|12951.4|12949.8|12949|12947.4|172
1747671300000|2025-05-19 16:15:00|12949.5|12947.9|12951|12949.4|12951.1|12949.5|12948.7|12946.3|132
1747671600000|2025-05-19 16:20:00|12950.9|12949.3|12948.3|12946.7|12951.1|12949.5|12948.2|12946.4|176
1747671900000|2025-05-19 16:25:00|12948.5|12946.9|12947.2|12945.6|12949.4|12947.8|12946.9|12945.3|149
1747672200000|2025-05-19 16:30:00|12947.3|12945.7|12946.7|12945.1|12948.1|12946.5|12946.5|12944.9|153
1747672500000|2025-05-19 16:35:00|12946.8|12945.2|12947.5|12945.9|12948.7|12947.1|12946.7|12945.1|131
1747672800000|2025-05-19 16:40:00|12947.4|12945.8|12948.2|12946.6|12949.3|12947.6|12947.3|12945.5|101
1747673100000|2025-05-19 16:45:00|12948.1|12946.5|12948.2|12946.6|12949.7|12948.1|12947.1|12945.5|128
1747673400000|2025-05-19 16:50:00|12948|12946.4|12948.6|12947|12949.3|12947|12947.6|12945.1|92
1747673700000|2025-05-19 16:55:00|12948.5|12946.9|12949.5|12947.9|12949.7|12948.1|12947.8|12946|60
1747674000000|2025-05-19 17:00:00|12949.3|12947.7|12947.1|12945.5|12949.3|12947.7|12946.5|12944.9|100
1747674300000|2025-05-19 17:05:00|12947|12945.4|12948.3|12946.7|12949.1|12947.5|12947|12945.4|75
1747674600000|2025-05-19 17:10:00|12948.2|12946.6|12950.7|12949.1|12951.3|12949.7|12948.2|12946.6|109
1747674900000|2025-05-19 17:15:00|12950.5|12948.9|12951.4|12948.1|12952.3|12949.7|12949.9|12947.7|121
1747675200000|2025-05-19 17:20:00|12951.1|12948|12951.3|12948.1|12951.9|12949.1|12951|12947.7|92
1747675500000|2025-05-19 17:25:00|12951.4|12948.2|12951.2|12948.2|12952.1|12949.4|12949.9|12946.8|139
1747675800000|2025-05-19 17:30:00|12950.9|12947.9|12950.8|12947.7|12951.2|12948.1|12949.7|12946.3|147
1747676100000|2025-05-19 17:35:00|12951|12947.5|12951.8|12948.5|12951.8|12948.5|12950.7|12947.3|89
1747676400000|2025-05-19 17:40:00|12951.7|12948.4|12951.6|12948.6|12951.8|12949.1|12951|12947.8|121
1747676700000|2025-05-19 17:45:00|12951.8|12948.4|12951.6|12948.5|12951.8|12949.3|12949.3|12947.6|145
1747677000000|2025-05-19 17:50:00|12951.4|12948.6|12952.3|12949.2|12953.7|12951.1|12951.4|12948.6|126
1747677300000|2025-05-19 17:55:00|12952.1|12949.1|12953.1|12949.9|12953.4|12950.9|12952|12949|117
1747677600000|2025-05-19 18:00:00|12952.9|12949.8|12953.4|12950.3|12954.5|12951.8|12952.7|12949.7|163
1747677900000|2025-05-19 18:05:00|12953.3|12950.4|12953.5|12951.9|12954.5|12951.9|12952.6|12949.5|132
1747678200000|2025-05-19 18:10:00|12953.6|12952|12954.2|12951.8|12954.5|12952.7|12953.4|12950.9|58
1747678500000|2025-05-19 18:15:00|12954.1|12951.7|12953.9|12952.3|12954.6|12952.6|12952.5|12950.9|102
1747678800000|2025-05-19 18:20:00|12953.7|12952.1|12952.9|12951.3|12954.6|12952.4|12952.3|12950.7|94
1747679100000|2025-05-19 18:25:00|12952.7|12951.1|12953.6|12951.2|12954.3|12952.4|12952.6|12950.9|97
1747679400000|2025-05-19 18:30:00|12953.7|12951.3|12952|12949.6|12954|12951.7|12951.8|12949.6|137
1747679700000|2025-05-19 18:35:00|12951.9|12949.5|12949.4|12947.8|12952|12949.8|12949.3|12946.9|110
1747680000000|2025-05-19 18:40:00|12949.6|12948|12951.8|12950.2|12952.9|12950.6|12949.6|12947.5|162
1747680300000|2025-05-19 18:45:00|12951.7|12950.1|12949.3|12947.7|12952.4|12950.4|12949.3|12947.2|156
1747680600000|2025-05-19 18:50:00|12949.1|12947.5|12948.6|12946.2|12950.1|12948.1|12948.3|12945.9|94
1747680900000|2025-05-19 18:55:00|12948.7|12946.3|12949.6|12948|12950.1|12948.2|12948.3|12946|139
1747681200000|2025-05-19 19:00:00|12949.5|12947.9|12949.3|12947.7|12952.3|12947.9|12948.8|12944.2|55
1747681500000|2025-05-19 19:05:00|12952.7|12944.6|12949.6|12948|12952.9|12948.2|12949.1|12944.2|36
1747681800000|2025-05-19 19:10:00|12952.6|12944.5|12948.9|12946.5|12952.8|12947.9|12948.6|12943.5|37
1747682100000|2025-05-19 19:15:00|12949.3|12946.9|12949.5|12947.1|12949.6|12947.3|12948.1|12945.4|66
1747682400000|2025-05-19 19:20:00|12949.3|12946.9|12949.5|12947.1|12949.9|12948|12948.3|12946.2|58
1747682700000|2025-05-19 19:25:00|12949|12947.4|12949|12947.4|12952.3|12947.5|12948.9|12944.4|25
1747683000000|2025-05-19 19:30:00|12949.2|12947.6|12950.6|12948.2|12953|12948.3|12949|12944.3|64
1747683300000|2025-05-19 19:35:00|12950.7|12948.3|12949.5|12947.9|12952.7|12948.4|12948.9|12944.6|46
1747683600000|2025-05-19 19:40:00|12949.9|12947.5|12949.9|12948.3|12952.9|12948.3|12949.1|12944.5|33
1747683900000|2025-05-19 19:45:00|12949.8|12948.2|12952.3|12944.1|12953|12948.2|12948.8|12944|48
1747684200000|2025-05-19 19:50:00|12949.3|12946.9|12947.8|12945.4|12952.5|12947.3|12947.7|12943.1|58
1747684500000|2025-05-19 19:55:00|12947.7|12945.3|12946.5|12944.9|12947.8|12945.4|12946.2|12944|74
1747684800000|2025-05-19 20:00:00|12946.6|12945|12946.8|12945.2|12948.6|12945.7|12946.3|12943.9|62
1747685100000|2025-05-19 20:05:00|12947.6|12944.4|12946.9|12944.5|12948.2|12946.6|12946.7|12944.3|92
1747685400000|2025-05-19 20:10:00|12949.7|12941.9|12946.7|12945.1|12949.7|12945.3|12946.6|12941.9|36
1747685700000|2025-05-19 20:15:00|12947|12944.6|12947.2|12944.8|12949.8|12945.3|12946.7|12941.8|35
1747686000000|2025-05-19 20:20:00|12947.3|12944.9|12947.2|12944.8|12949.8|12945.3|12946.8|12941.8|38
1747686300000|2025-05-19 20:25:00|12947.6|12944.4|12948.7|12946.3|12949.7|12946.5|12946.8|12941.9|105
1747686600000|2025-05-19 20:30:00|12948.6|12946.2|12947.4|12945|12949.6|12946.4|12947.4|12944.4|129
1747686900000|2025-05-19 20:35:00|12947.5|12945.1|12948.1|12944.5|12948.6|12945.6|12947.4|12944.4|66
1747687200000|2025-05-19 20:40:00|12948.4|12944.6|12948.6|12944.8|12950.9|12944.8|12948.4|12941.9|41
1747687500000|2025-05-19 20:45:00|12948.7|12945|12948.6|12944.6|12951|12945|12948.6|12942.2|40
1747687800000|2025-05-19 20:50:00|12950.8|12944.4|12948.5|12946.1|12951.4|12946.1|12948|12942.3|38
1747688100000|2025-05-19 20:55:00|12948.9|12945.4|12950.4|12944|12952.5|12946.2|12948.4|12941.7|71
1747688400000|2025-05-19 21:00:00|12951.9|12943.1|12968.1|12952.1|12968.1|12952.1|12951.9|12943.1|3
1747689000000|2025-05-19 21:10:00|12968|12952|12968|12952|12968|12952|12968|12952|1
1747689300000|2025-05-19 21:15:00|12966.1|12950.1|12964.2|12948.2|12966.9|12950.9|12961.8|12945.8|12
1747689600000|2025-05-19 21:20:00|12962.2|12946.2|12962.1|12946.1|12964.3|12948.3|12961|12945|34
1747689900000|2025-05-19 21:25:00|12962|12946|12960.8|12944.8|12963.6|12947.6|12960.2|12944.2|60
1747690200000|2025-05-19 21:30:00|12960.3|12944.3|12960.5|12944.5|12963.3|12947.3|12960.3|12944.3|48
1747690500000|2025-05-19 21:35:00|12960.4|12944.4|12960.2|12944.2|12960.4|12944.4|12958.2|12942.2|23
1747690800000|2025-05-19 21:40:00|12960.1|12944.1|12960.1|12944.1|12960.3|12944.3|12960.1|12944.1|7
1747691100000|2025-05-19 21:45:00|12960.5|12944.5|12960.3|12944.3|12960.6|12944.6|12960.2|12944.2|13
1747691400000|2025-05-19 21:50:00|12959.4|12943.4|12960.7|12944.7|12960.7|12944.7|12959.4|12943.4|9
1747691700000|2025-05-19 21:55:00|12960.6|12944.6|12962.1|12946.1|12962.1|12946.1|12958.3|12942.3|32
1747692000000|2025-05-19 22:00:00|12960|12944|12961.1|12945.1|12965.4|12949.4|12959.8|12943.8|49
1747692300000|2025-05-19 22:05:00|12960.9|12944.9|12962.7|12946.7|12962.7|12946.7|12960.6|12944.6|51
1747692600000|2025-05-19 22:10:00|12961.1|12945.1|12954.3|12942.9|12961.4|12945.4|12952.6|12941.8|183
1747692900000|2025-05-19 22:15:00|12954.8|12942.5|12954.9|12943.7|12955.5|12943.9|12954.3|12941.9|198
1747693200000|2025-05-19 22:20:00|12954.6|12943.3|12957.4|12945.2|12957.9|12945.7|12952.6|12943.2|107
1747693500000|2025-05-19 22:25:00|12957.5|12944.9|12957.6|12945.1|12957.9|12945.5|12956.4|12944.2|74
1747693800000|2025-05-19 22:30:00|12957.5|12945|12956.6|12944.3|12957.8|12945.5|12951.5|12943|198
1747694100000|2025-05-19 22:35:00|12956.7|12944.4|12953.7|12942.2|12957.9|12945.4|12952.6|12941.6|164
1747694400000|2025-05-19 22:40:00|12953.8|12942.3|12953.2|12944.4|12954.9|12945.4|12952.6|12942.1|226
1747694700000|2025-05-19 22:45:00|12953.3|12944.5|12952.6|12947.4|12955.7|12948|12952.6|12942.2|138
1747695000000|2025-05-19 22:50:00|12954.2|12943.9|12954.5|12944.5|12955|12949.4|12952.6|12943.5|121
1747695300000|2025-05-19 22:55:00|12954.7|12944.7|12954.2|12943.9|12956.2|12947.4|12951.6|12943.6|158
1747695600000|2025-05-19 23:00:00|12952.2|12944.1|12953.1|12946.2|12953.1|12947.2|12950.7|12944.1|109
1747695900000|2025-05-19 23:05:00|12953|12946.1|12955.5|12951.3|12955.7|12951.3|12952|12946|77
1747696200000|2025-05-19 23:10:00|12955.7|12951.2|12952.9|12948.7|12956.4|12951.3|12952.7|12947.5|72
1747696500000|2025-05-19 23:15:00|12952.8|12948.6|12951.8|12946.1|12952.9|12949|12950.7|12945.9|77
1747696800000|2025-05-19 23:20:00|12951.7|12946|12949.9|12945.7|12951.8|12947.4|12948.9|12944|92
1747697100000|2025-05-19 23:25:00|12949.7|12945.5|12950.6|12945.4|12950.8|12946.3|12949.6|12944.6|68
1747697400000|2025-05-19 23:30:00|12950|12945.7|12952|12949.6|12952.2|12949.8|12948.2|12944.9|82
1747697700000|2025-05-19 23:35:00|12952.1|12949.7|12952.7|12947.2|12952.7|12949.9|12949.3|12946.2|66
1747698000000|2025-05-19 23:40:00|12952.8|12947|12951.6|12948.4|12953.6|12949.4|12950.6|12946.4|102
1747698300000|2025-05-19 23:45:00|12951.9|12948.3|12952.4|12950|12954.3|12950.2|12951.6|12947.4|73
1747698600000|2025-05-19 23:50:00|12952.2|12949.8|12954.3|12949.3|12954.3|12951.1|12951.6|12948.4|59
1747698900000|2025-05-19 23:55:00|12954.2|12949.4|12952.4|12950.8|12954.6|12951.5|12951.9|12948.3|59
1747699200000|2025-05-20 00:00:00|12952.3|12950.7|12957.5|12955.1|12958.6|12957|12952.3|12950.6|128
1747699500000|2025-05-20 00:05:00|12957.4|12955|12959.5|12957.1|12961.2|12958.8|12956.1|12953.7|144
1747699800000|2025-05-20 00:10:00|12959.4|12957|12959.3|12956.9|12959.4|12957|12955.7|12953.8|164
1747700100000|2025-05-20 00:15:00|12959.4|12957|12961.1|12958.7|12962.5|12960.3|12959.2|12956.8|224
1747700400000|2025-05-20 00:20:00|12961.3|12958.9|12964|12962.4|12964.6|12962.7|12961.1|12958.7|313
1747700700000|2025-05-20 00:25:00|12964.2|12962.6|12964.5|12962.9|12967.2|12965.4|12964.1|12962.5|224
1747701000000|2025-05-20 00:30:00|12964.6|12963|12964.9|12963.3|12967.3|12965.3|12963.3|12961.2|170
1747701300000|2025-05-20 00:35:00|12964.8|12963.2|12965.9|12964.3|12966.6|12965|12964.1|12962.5|149
1747701600000|2025-05-20 00:40:00|12965.7|12964.1|12963.8|12962.2|12966.9|12965.3|12963.6|12962|158
1747701900000|2025-05-20 00:45:00|12963.7|12962.1|12961.6|12960|12964.4|12962.5|12960.8|12959.2|183
1747702200000|2025-05-20 00:50:00|12961.7|12960.1|12960.5|12958.9|12964.3|12962.7|12959.7|12958.1|221
1747702500000|2025-05-20 00:55:00|12960.1|12958.5|12959.5|12957.9|12961.3|12959.7|12959.1|12957.5|223
1747702800000|2025-05-20 01:00:00|12959.4|12957.8|12952.5|12950.1|12959.4|12957.8|12951.5|12949.5|441
1747703100000|2025-05-20 01:05:00|12952.7|12950.3|12951|12949.4|12955.7|12953.3|12950.7|12949.1|274
1747703400000|2025-05-20 01:10:00|12950.9|12949.3|12952|12950.4|12953.3|12951.7|12950.2|12948.3|187
1747703700000|2025-05-20 01:15:00|12952.1|12950.5|12947.3|12945.7|12953.3|12951.7|12947.3|12945.7|272
1747704000000|2025-05-20 01:20:00|12947.4|12945.8|12953.7|12952.1|12953.7|12952.1|12947.4|12945.8|294
1747704300000|2025-05-20 01:25:00|12953.6|12952|12951.5|12949.9|12953.6|12952|12948.9|12947.3|202
1747704600000|2025-05-20 01:30:00|12951.4|12949.8|12950.5|12948.9|12954.3|12952.7|12949.4|12947.8|289
1747704900000|2025-05-20 01:35:00|12950.4|12948.8|12950.2|12948.6|12952.5|12950.9|12949.4|12947.8|206
1747705200000|2025-05-20 01:40:00|12950.1|12948.5|12947.8|12946.2|12950.6|12949|12947.7|12946.1|179
1747705500000|2025-05-20 01:45:00|12947.9|12946.3|12950.3|12948.7|12953.1|12951.5|12947.4|12945.8|182
1747705800000|2025-05-20 01:50:00|12950.4|12948.8|12950.5|12948.9|12952.3|12950.7|12949.5|12947.9|188
1747706100000|2025-05-20 01:55:00|12950.4|12948.8|12952.4|12950.8|12954.5|12952.9|12950|12948.4|305
1747706400000|2025-05-20 02:00:00|12952.3|12950.7|12949.3|12947.7|12952.5|12950.9|12949.1|12947.5|161
1747706700000|2025-05-20 02:05:00|12949.2|12947.6|12952|12950.4|12953.5|12951.9|12949.2|12947.6|152
1747707000000|2025-05-20 02:10:00|12952.1|12950.5|12951.7|12950.1|12953.3|12951.7|12951.1|12949.5|158
1747707300000|2025-05-20 02:15:00|12951.9|12950.3|12952.8|12951.2|12953.2|12951.6|12949.8|12948.2|193
1747707600000|2025-05-20 02:20:00|12952.9|12951.3|12949.6|12948|12953.3|12951.7|12949.4|12947.8|235
1747707900000|2025-05-20 02:25:00|12949.5|12947.9|12950|12948.4|12950|12948.4|12948.7|12947.1|111
1747708200000|2025-05-20 02:30:00|12949.9|12948.3|12950.4|12948.8|12952.6|12951|12949.2|12947.6|145
1747708500000|2025-05-20 02:35:00|12950.3|12948.7|12951.7|12950.1|12951.9|12950.3|12950|12948.3|113
1747708800000|2025-05-20 02:40:00|12951.8|12950.2|12950.2|12948.6|12953.1|12951.5|12950.2|12948|125
1747709100000|2025-05-20 02:45:00|12950.1|12948.5|12951.7|12948.4|12952.2|12950.6|12949.8|12947.9|167
1747709400000|2025-05-20 02:50:00|12951.6|12948.3|12954.9|12953.3|12955.2|12953.6|12951.4|12948.2|219
1747709700000|2025-05-20 02:55:00|12954.8|12953.2|12958.6|12957|12963.1|12961.5|12954.8|12953.2|343
1747710000000|2025-05-20 03:00:00|12958.5|12956.9|12957.4|12955|12960|12958.4|12956.7|12954.4|244
1747710300000|2025-05-20 03:05:00|12957.3|12954.9|12950.8|12949.2|12958.4|12956|12950.4|12948.4|200
1747710600000|2025-05-20 03:10:00|12950.9|12949.3|12948.2|12946.6|12951.1|12949.5|12947.3|12945.7|144
1747710900000|2025-05-20 03:15:00|12948.3|12946.7|12951.4|12949|12952.2|12950.6|12948|12946.4|139
1747711200000|2025-05-20 03:20:00|12951.3|12948.9|12951.3|12949.7|12952.3|12950.7|12950.1|12948.4|123
1747711500000|2025-05-20 03:25:00|12951.4|12949.8|12949.9|12948.3|12951.4|12949.8|12949.9|12948.3|129
1747711800000|2025-05-20 03:30:00|12950|12948.4|12950.4|12948.8|12951.3|12949.7|12950|12948.4|94
1747712100000|2025-05-20 03:35:00|12950|12948.4|12948.8|12947.2|12952.1|12950.5|12948.4|12946.8|164
1747712400000|2025-05-20 03:40:00|12948.7|12947.1|12948.1|12946.5|12949.2|12947.6|12947.3|12945.2|81
1747712700000|2025-05-20 03:45:00|12948|12946.4|12948.9|12947.3|12949.6|12947.5|12947.7|12945.6|81
1747713000000|2025-05-20 03:50:00|12949|12947.4|12947.7|12946.1|12949.8|12948.2|12947.7|12945.6|108
1747713300000|2025-05-20 03:55:00|12947.6|12946|12949.4|12947.8|12949.5|12947.9|12947.3|12945.5|64
1747713600000|2025-05-20 04:00:00|12949.5|12947.9|12949.8|12948.2|12950.5|12948.9|12948|12946.4|96
1747713900000|2025-05-20 04:05:00|12949.7|12948.1|12949|12947.4|12950.1|12948.5|12947.8|12946.2|149
1747714200000|2025-05-20 04:10:00|12948.9|12947.3|12949.5|12946.5|12949.5|12947.4|12947.9|12945.8|120
1747714500000|2025-05-20 04:15:00|12949.3|12946.9|12948|12945.6|12949.6|12946.9|12944.7|12943.1|155
1747714800000|2025-05-20 04:20:00|12948.1|12945.7|12947.6|12946|12948.6|12946.9|12945.2|12943.4|138
1747715100000|2025-05-20 04:25:00|12947.4|12945.8|12945.4|12943.8|12947.8|12946.2|12944.4|12942.8|173
1747715400000|2025-05-20 04:30:00|12945.6|12944|12945.6|12944|12948.4|12946.8|12944.8|12943.2|287
1747715700000|2025-05-20 04:35:00|12945.4|12943.8|12946.8|12945.2|12947.3|12945.7|12944.7|12943.1|151
1747716000000|2025-05-20 04:40:00|12946.7|12945.1|12944.6|12943|12947.1|12945.5|12944.4|12942.8|143
1747716300000|2025-05-20 04:45:00|12944.7|12943.1|12944.9|12943.3|12945.6|12943.7|12944.2|12942.4|62
1747716600000|2025-05-20 04:50:00|12945|12943.4|12945.7|12944.1|12947.2|12945.6|12944.7|12943.1|123
1747716900000|2025-05-20 04:55:00|12945.8|12944.2|12946|12944.4|12946.9|12945.3|12945.1|12943.5|174
1747717200000|2025-05-20 05:00:00|12946.1|12944.5|12943.9|12942.3|12946.1|12944.5|12942.2|12940.6|151
1747717500000|2025-05-20 05:05:00|12944|12942.4|12943.2|12941.6|12944.6|12942.7|12941.5|12939.9|92
1747717800000|2025-05-20 05:10:00|12943.1|12941.5|12942.5|12940.9|12944.6|12943|12941.4|12939.8|119
1747718100000|2025-05-20 05:15:00|12942.6|12941|12940.2|12938.6|12943.1|12941.5|12940.2|12938.6|86
1747718400000|2025-05-20 05:20:00|12940.3|12938.7|12939.8|12938.2|12942|12940.4|12939.8|12938.2|99
1747718700000|2025-05-20 05:25:00|12939.9|12938.3|12938.7|12937.1|12940|12938.4|12938.5|12936.7|130
1747719000000|2025-05-20 05:30:00|12938.9|12937.3|12939|12937.4|12939.9|12938.3|12938.4|12936.2|105
1747719300000|2025-05-20 05:35:00|12938.9|12937.3|12940|12938.4|12940.2|12938.6|12938.7|12937.1|123
1747719600000|2025-05-20 05:40:00|12940.2|12937.8|12941.6|12940|12943.7|12942.1|12940.1|12937.7|193
1747719900000|2025-05-20 05:45:00|12941.5|12939.9|12942|12940.4|12943.6|12942|12940.8|12939.2|206
1747720200000|2025-05-20 05:50:00|12942.2|12940.6|12942.6|12941|12944.9|12943.3|12941.6|12940|156
1747720500000|2025-05-20 05:55:00|12942.7|12941.1|12939.4|12937.8|12942.7|12941.1|12938.1|12936.5|213
1747720800000|2025-05-20 06:00:00|12939.3|12937.7|12940.7|12939.1|12942|12940.4|12938.7|12937.1|271
1747721100000|2025-05-20 06:05:00|12940.8|12939.2|12937.4|12935.8|12941|12939.4|12937.1|12935.5|108
1747721400000|2025-05-20 06:10:00|12937.2|12935.6|12935.6|12934|12939|12936.5|12934.9|12933.3|134
1747721700000|2025-05-20 06:15:00|12935.8|12934.2|12938.8|12936.4|12939|12937.3|12934.7|12933|286
1747722000000|2025-05-20 06:20:00|12938.7|12936.3|12939.5|12937.9|12940.6|12938.4|12938.7|12936.3|146
1747722300000|2025-05-20 06:25:00|12939.6|12938|12941.8|12940.2|12942.1|12940.5|12939.6|12938|131
1747722600000|2025-05-20 06:30:00|12941.9|12940.3|12943.9|12942.3|12944.3|12942.6|12939.8|12937.6|233
1747722900000|2025-05-20 06:35:00|12944|12942.4|12948.6|12946.2|12949.3|12947.5|12942.4|12940.7|251
1747723200000|2025-05-20 06:40:00|12948.7|12946.3|12949|12947.4|12949.8|12948.2|12947.6|12946|260
1747723500000|2025-05-20 06:45:00|12949.1|12947.5|12948.8|12947.2|12949.6|12948|12946.8|12945.2|222
1747723800000|2025-05-20 06:50:00|12948.9|12947.3|12950.8|12949.2|12952.3|12950.7|12948.4|12946.8|247
1747724100000|2025-05-20 06:55:00|12950.6|12949|12949.1|12947.5|12950.8|12949.2|12948|12946.4|172
1747724400000|2025-05-20 07:00:00|12949.2|12947.6|12946.9|12945.3|12950.6|12948.8|12946.8|12945.2|264
1747724700000|2025-05-20 07:05:00|12947.1|12945.5|12947|12944.6|12947.6|12945.8|12945.4|12943.8|177
1747725000000|2025-05-20 07:10:00|12947.1|12944.7|12946.5|12944.9|12949.1|12947.5|12945.6|12944|232
1747725300000|2025-05-20 07:15:00|12946.3|12944.7|12945.3|12943.7|12947|12945.4|12945.1|12943.5|153
1747725600000|2025-05-20 07:20:00|12945.4|12943.8|12947.7|12946.1|12947.8|12946.2|12944.9|12943.3|195
1747725900000|2025-05-20 07:25:00|12947.6|12946|12945|12943.4|12948.3|12946.7|12945|12943.4|211
1747726200000|2025-05-20 07:30:00|12945.1|12943.5|12944.7|12943.1|12946.7|12945.1|12944.3|12942.7|179
1747726500000|2025-05-20 07:35:00|12944.8|12943.2|12944.7|12943.1|12946|12944.4|12944.4|12942.5|104
1747726800000|2025-05-20 07:40:00|12944.8|12943.2|12943.7|12942.1|12944.9|12943.3|12942.2|12940.6|114
1747727100000|2025-05-20 07:45:00|12943.6|12942|12946.1|12944.5|12946.5|12944.9|12943.4|12941.8|173
1747727400000|2025-05-20 07:50:00|12946|12944.4|12946.1|12944.5|12946.5|12944.9|12945.1|12943.5|145
1747727700000|2025-05-20 07:55:00|12946|12944.4|12943.7|12942.1|12946.7|12945.1|12943.2|12941.6|228
1747728000000|2025-05-20 08:00:00|12944.1|12942.5|12946.8|12945.2|12947|12945.4|12944.1|12942.5|132
1747728300000|2025-05-20 08:05:00|12947.2|12944.8|12949.1|12947.5|12949.4|12947.8|12946.2|12944.6|143
1747728600000|2025-05-20 08:10:00|12949.3|12946.9|12949.2|12947.6|12950.7|12948.8|12948.4|12946|183
1747728900000|2025-05-20 08:15:00|12949.1|12947.5|12948.8|12947.2|12950.8|12948.5|12947.4|12945.8|177
1747729200000|2025-05-20 08:20:00|12948.6|12947|12950.2|12948.6|12950.4|12948.8|12948.3|12946.7|137
1747729500000|2025-05-20 08:25:00|12950.3|12948.7|12948.3|12946.7|12950.5|12948.9|12947.7|12946.1|123
1747729800000|2025-05-20 08:30:00|12948.2|12946.6|12946.7|12945.1|12948.4|12946.8|12946.2|12944.1|126
1747730100000|2025-05-20 08:35:00|12946.8|12945.2|12948.7|12947.1|12950.1|12948.5|12946.8|12945.2|203
1747730400000|2025-05-20 08:40:00|12948.8|12947.2|12953|12951.4|12953.3|12951.7|12948.8|12947.2|117
1747730700000|2025-05-20 08:45:00|12953.1|12951.5|12953.7|12951.3|12955.3|12953.5|12952.5|12950.1|237
1747731000000|2025-05-20 08:50:00|12953.8|12951.4|12955.4|12953.8|12957|12955.4|12953.5|12951.1|220
1747731300000|2025-05-20 08:55:00|12955.6|12954|12954.9|12953.3|12957.5|12955.9|12954.6|12953|306
1747731600000|2025-05-20 09:00:00|12955.1|12953.5|12957.5|12955.9|12958|12956.4|12953.7|12952.1|255
1747731900000|2025-05-20 09:05:00|12957.6|12956|12955.4|12952.4|12957.9|12956.3|12954.3|12952|199
1747732200000|2025-05-20 09:10:00|12955.5|12952.7|12953.6|12952|12956.2|12954.1|12952.5|12950.9|177
1747732500000|2025-05-20 09:15:00|12953.5|12951.9|12954.3|12951.3|12954.4|12952.6|12953.3|12950.7|138
1747732800000|2025-05-20 09:20:00|12954.2|12951.8|12956.3|12954.7|12956.3|12954.7|12953.6|12951.2|129
1747733100000|2025-05-20 09:25:00|12956.4|12954.8|12955.7|12954.1|12957.7|12956.1|12953.9|12952.3|153
1747733400000|2025-05-20 09:30:00|12955.6|12954|12957.3|12955.7|12957.6|12956|12955.5|12953.9|124
1747733700000|2025-05-20 09:35:00|12957.4|12955.8|12958.6|12957|12959.7|12958.1|12956.2|12954.3|156
1747734000000|2025-05-20 09:40:00|12958.7|12957.1|12956.8|12955.2|12959.6|12958|12956.6|12955|136
1747734300000|2025-05-20 09:45:00|12956.9|12955.3|12955.5|12953.9|12958.1|12956.5|12955.4|12953.8|112
1747734600000|2025-05-20 09:50:00|12955.4|12953.8|12954.9|12953.3|12956.5|12954.9|12954.9|12953.3|104
1747734900000|2025-05-20 09:55:00|12954.8|12953.2|12955.4|12953.8|12956.4|12954.8|12953.9|12952.3|200
1747735200000|2025-05-20 10:00:00|12955.3|12953.7|12955.6|12954|12957.6|12956|12954.6|12953|194
1747735500000|2025-05-20 10:05:00|12955.5|12953.9|12958.5|12956.9|12958.5|12956.9|12954.9|12953|115
1747735800000|2025-05-20 10:10:00|12958.4|12956.8|12960.1|12958.5|12960.7|12959|12958.4|12956.5|114
1747736100000|2025-05-20 10:15:00|12960|12958.4|12960.1|12958.5|12961.3|12959.7|12959.1|12957.5|118
1747736400000|2025-05-20 10:20:00|12960.2|12958.6|12964|12962.4|12965|12963.2|12960.2|12958.1|155
1747736700000|2025-05-20 10:25:00|12964.4|12962|12962.9|12961.3|12964.8|12962.7|12962.3|12960.7|167
1747737000000|2025-05-20 10:30:00|12963.1|12961.5|12963.4|12961.8|12965.3|12963.5|12962.9|12960.4|173
1747737300000|2025-05-20 10:35:00|12963.6|12962|12965.3|12963.7|12966.2|12964.6|12963|12961.4|170
1747737600000|2025-05-20 10:40:00|12965.2|12963.6|12963.5|12960|12965.4|12963.8|12962.3|12960|77
1747737900000|2025-05-20 10:45:00|12963.2|12959.8|12962.1|12959.7|12963.6|12960.7|12961.4|12958.9|134
1747738200000|2025-05-20 10:50:00|12961.7|12960.1|12962|12960.4|12963|12961.4|12960.2|12958.6|147
1747738500000|2025-05-20 10:55:00|12962.1|12960.5|12962.2|12960.6|12962.9|12961.1|12960.6|12958.7|214
1747738800000|2025-05-20 11:00:00|12962.1|12960.5|12961|12959.4|12962.8|12961|12960.5|12958.9|169
1747739100000|2025-05-20 11:05:00|12960.7|12959.1|12959.9|12958.3|12960.8|12959.2|12958.9|12957|116
1747739400000|2025-05-20 11:10:00|12959.8|12958.2|12959.2|12957.6|12960.3|12958.4|12958.8|12956.5|192
1747739700000|2025-05-20 11:15:00|12959.3|12957.7|12958.2|12956.6|12959.3|12957.7|12957.3|12955.7|118
1747740000000|2025-05-20 11:20:00|12958.8|12956.4|12959.3|12957.7|12960.1|12958.5|12958.2|12956.4|147
1747740300000|2025-05-20 11:25:00|12959.4|12957.8|12960.3|12958.7|12961.4|12959.8|12959.1|12957.5|139
1747740600000|2025-05-20 11:30:00|12960.4|12958.8|12959.6|12958|12961.8|12960.2|12959.4|12957.8|116
1747740900000|2025-05-20 11:35:00|12959.7|12958.1|12960.5|12958.9|12961.4|12959.8|12959.5|12957.9|111
1747741200000|2025-05-20 11:40:00|12960.4|12958.8|12960.8|12959.2|12961|12959.4|12959.6|12958|120
1747741500000|2025-05-20 11:45:00|12960.7|12959.1|12959.7|12958.1|12960.7|12959.1|12959|12957.4|156
1747741800000|2025-05-20 11:50:00|12959.8|12958.2|12961.6|12958.3|12961.6|12959.6|12959.6|12957.7|137
1747742100000|2025-05-20 11:55:00|12960.8|12958.4|12959.6|12958|12961|12959.4|12958.8|12957.2|167
1747742400000|2025-05-20 12:00:00|12959.4|12957.8|12960.1|12958.5|12961.2|12959.6|12958.2|12956.6|244
1747742700000|2025-05-20 12:05:00|12960|12958.4|12961.3|12959.7|12961.4|12959.8|12958.3|12956.7|183
1747743000000|2025-05-20 12:10:00|12961.2|12959.6|12963.3|12961.7|12964.1|12962.2|12961|12959.4|165
1747743300000|2025-05-20 12:15:00|12963.4|12961.8|12964.9|12963.3|12967.2|12965.6|12963|12961.4|210
1747743600000|2025-05-20 12:20:00|12965|12963.4|12968.5|12966.9|12969.2|12967.4|12964.8|12962.9|304
1747743900000|2025-05-20 12:25:00|12968.4|12966.8|12966.9|12965.3|12968.8|12967.1|12966.6|12964.6|132
1747744200000|2025-05-20 12:30:00|12967.4|12965|12964.5|12962.9|12967.4|12965|12964.5|12962.9|176
1747744500000|2025-05-20 12:35:00|12964.6|12963|12966.3|12964.7|12967.2|12965.6|12964.6|12963|197
1747744800000|2025-05-20 12:40:00|12966.2|12964.6|12968.4|12966.8|12968.9|12967.3|12966.2|12964.6|189
1747745100000|2025-05-20 12:45:00|12968.2|12966.6|12966|12964.4|12970.9|12969.3|12965.9|12964.3|191
1747745400000|2025-05-20 12:50:00|12966.1|12964.5|12964.6|12963|12966.1|12964.5|12964.5|12962.9|112
1747745700000|2025-05-20 12:55:00|12964.7|12963.1|12964.7|12963.1|12966.4|12964.8|12964.5|12962.9|179
1747746000000|2025-05-20 13:00:00|12964.9|12963.3|12967.9|12966.3|12968.1|12966.5|12964.6|12963|235
1747746300000|2025-05-20 13:05:00|12968|12966.4|12965.4|12963.8|12968.8|12967.2|12964.8|12963.2|178
1747746600000|2025-05-20 13:10:00|12965.3|12963.7|12967.7|12966.1|12968|12966.4|12964.5|12962.9|205
1747746900000|2025-05-20 13:15:00|12967.6|12966|12967.6|12966|12969.2|12967.6|12966.1|12964.5|214
1747747200000|2025-05-20 13:20:00|12967.7|12966.1|12966.4|12964.8|12967.9|12966.3|12965.7|12964.1|164
1747747500000|2025-05-20 13:25:00|12966.3|12964.7|12964.8|12963.2|12966.4|12964.8|12964.2|12962.6|93
1747747800000|2025-05-20 13:30:00|12964.9|12963.3|12966|12964.4|12966.7|12965.1|12964.6|12963|156
1747748100000|2025-05-20 13:35:00|12965.9|12964.3|12966.9|12965.3|12967.7|12966.1|12965|12963.4|207
1747748400000|2025-05-20 13:40:00|12967|12965.4|12966.3|12964.7|12967.6|12965.4|12965.7|12964.1|137
1747748700000|2025-05-20 13:45:00|12966.2|12964.6|12963.8|12962.2|12966.2|12964.6|12963.5|12961.9|120
1747749000000|2025-05-20 13:50:00|12963.7|12962.1|12962.3|12960.7|12963.8|12962.2|12962.2|12960.6|164
1747749300000|2025-05-20 13:55:00|12962.1|12960.5|12963.3|12961.7|12963.8|12962.2|12961|12959.4|226
1747749600000|2025-05-20 14:00:00|12963.4|12961.8|12961.8|12960.2|12963.5|12961.9|12961|12959.4|242
1747749900000|2025-05-20 14:05:00|12961.7|12960.1|12959.9|12958.3|12962.7|12961.1|12959.8|12958.2|213
1747750200000|2025-05-20 14:10:00|12959.7|12958.1|12958.4|12956.8|12960.1|12958.5|12957.8|12956.2|205
1747750500000|2025-05-20 14:15:00|12958.3|12956.7|12959.6|12958|12960.2|12958.6|12957.2|12955.6|238
1747750800000|2025-05-20 14:20:00|12959.5|12957.9|12958.6|12957|12959.5|12957.9|12957|12955.3|125
1747751100000|2025-05-20 14:25:00|12958.5|12956.9|12956.8|12955.2|12958.5|12956.9|12956.2|12954.6|150
1747751400000|2025-05-20 14:30:00|12956.9|12955.3|12960.2|12957.8|12960.3|12958.1|12956.7|12954.8|236
1747751700000|2025-05-20 14:35:00|12960.3|12957.9|12960.3|12958.7|12961.8|12959.4|12959.2|12957.6|223
1747752000000|2025-05-20 14:40:00|12960.4|12958.8|12958.7|12956.3|12960.6|12959|12958.1|12956|202
1747752300000|2025-05-20 14:45:00|12958.6|12956.2|12957.4|12955|12959.1|12957.1|12957.1|12955|196
1747752600000|2025-05-20 14:50:00|12956.8|12955.2|12955.6|12953.2|12956.8|12955.2|12954.7|12952.4|126
1747752900000|2025-05-20 14:55:00|12955.7|12953.3|12954.8|12952.4|12955.7|12953.3|12954|12952|156
1747753200000|2025-05-20 15:00:00|12954.9|12952.5|12955.5|12953.9|12956.1|12954.3|12954.5|12952|200
1747753500000|2025-05-20 15:05:00|12955.7|12954.1|12955.4|12953|12957.4|12955.4|12955.4|12953|114
1747753800000|2025-05-20 15:10:00|12955.5|12953.1|12956.7|12954.3|12956.9|12954.6|12954.8|12952.7|97
1747754100000|2025-05-20 15:15:00|12956|12954.4|12955.5|12953.9|12956.4|12954.4|12954.4|12952.6|110
1747754400000|2025-05-20 15:20:00|12955.6|12954|12955|12952.6|12955.7|12954.1|12954.1|12951.1|100
1747754700000|2025-05-20 15:25:00|12955.2|12952.8|12953.8|12951.4|12955.2|12952.8|12953.4|12951|56
1747755000000|2025-05-20 15:30:00|12953.9|12951.5|12955.4|12953|12955.4|12953|12953.3|12950.8|115
1747755300000|2025-05-20 15:35:00|12955.3|12952.9|12956|12954.4|12956.3|12954.7|12954.2|12951.8|134
1747755600000|2025-05-20 15:40:00|12955.9|12954.3|12954.8|12953.2|12956.2|12954.6|12954.6|12953|115
1747755900000|2025-05-20 15:45:00|12954.7|12953.1|12956.9|12955.3|12956.9|12955.3|12953.9|12952.3|152
1747756200000|2025-05-20 15:50:00|12957|12955.4|12956.7|12955.1|12957.6|12956|12955.4|12953.8|136
1747756500000|2025-05-20 15:55:00|12956.8|12955.2|12956.6|12953.2|12957.4|12955.8|12955.2|12952.1|185
1747756800000|2025-05-20 16:00:00|12956.8|12953.1|12955.4|12953|12957.3|12953.4|12954.7|12951.6|209
1747757100000|2025-05-20 16:05:00|12955.2|12952.8|12955.8|12953.4|12956.7|12954.3|12954|12951.7|207
1747757400000|2025-05-20 16:10:00|12955.9|12953.5|12957.8|12954.2|12958.1|12955.6|12954.3|12952.1|236
1747757700000|2025-05-20 16:15:00|12957.7|12954.3|12958.2|12955.8|12959.6|12957.8|12957.5|12954.2|183
1747758000000|2025-05-20 16:20:00|12957.9|12956.3|12958.4|12956|12958.4|12956.4|12956.9|12954.8|140
1747758300000|2025-05-20 16:25:00|12958.5|12956.1|12959.4|12957.8|12960.5|12958.5|12958.5|12956.1|122
1747758600000|2025-05-20 16:30:00|12959.7|12957.3|12958.1|12956.5|12960.5|12958.2|12957.8|12955.9|117
1747758900000|2025-05-20 16:35:00|12958.6|12956.2|12958.7|12956.3|12959.9|12957.7|12957.2|12955.4|125
1747759200000|2025-05-20 16:40:00|12958|12956.4|12957.3|12955.7|12959.9|12956.7|12956.9|12954.8|129
1747759500000|2025-05-20 16:45:00|12957.1|12955.5|12956.3|12954.7|12957.6|12955.8|12955.8|12954.2|148
1747759800000|2025-05-20 16:50:00|12956.4|12954.8|12954.9|12953.3|12956.4|12954.8|12954.1|12952.5|143
1747760100000|2025-05-20 16:55:00|12954.8|12953.2|12953.6|12952|12955.6|12953.5|12953.4|12951.5|118
1747760400000|2025-05-20 17:00:00|12953.7|12952.1|12953.7|12952.1|12954.3|12952.7|12953.3|12951.7|133
1747760700000|2025-05-20 17:05:00|12953.8|12952.2|12954.6|12953|12955.4|12953.8|12953.8|12952.2|80
1747761000000|2025-05-20 17:10:00|12954.7|12953.1|12954.7|12953.1|12954.9|12953.3|12953.4|12951.6|88
1747761300000|2025-05-20 17:15:00|12954.9|12953.3|12952.1|12950.5|12954.9|12953.3|12952.1|12949.9|111
1747761600000|2025-05-20 17:20:00|12952|12950.4|12952.8|12951.2|12953.1|12951.5|12951.5|12949.5|144
1747761900000|2025-05-20 17:25:00|12953|12951.4|12953.1|12951.5|12954.1|12952.5|12952.7|12950.5|142
1747762200000|2025-05-20 17:30:00|12953.2|12951.6|12952.1|12949.7|12953.5|12951.9|12952|12949.7|208
1747762500000|2025-05-20 17:35:00|12952.2|12949.8|12952.6|12949.4|12953.1|12950.1|12951.6|12949.1|78
1747762800000|2025-05-20 17:40:00|12952.7|12949.3|12952.3|12949.9|12953.4|12950|12951.6|12948.1|50
1747763100000|2025-05-20 17:45:00|12952.6|12949.4|12951.3|12949.7|12953.5|12950.5|12950.8|12948.1|28
1747763400000|2025-05-20 17:50:00|12951.2|12949.6|12951.1|12949.5|12951.6|12949.6|12950.2|12948.4|49
1747763700000|2025-05-20 17:55:00|12950.9|12949.3|12951.4|12949|12952.3|12949.3|12950.5|12947|48
1747764000000|2025-05-20 18:00:00|12951.6|12948.4|12951.6|12948.4|12951.7|12949.2|12950.5|12948.1|160
1747764300000|2025-05-20 18:05:00|12951.4|12949|12951.6|12948.1|12952.4|12950.4|12950.7|12948.1|163
1747764600000|2025-05-20 18:10:00|12951.7|12948.4|12952.1|12949.7|12952.4|12950|12950.2|12946.7|100
1747764900000|2025-05-20 18:15:00|12952.2|12949.8|12953.1|12949.4|12953.7|12951.5|12951.5|12949.3|139
1747765200000|2025-05-20 18:20:00|12952.8|12949.3|12951.6|12948.3|12953.6|12950.1|12950.8|12948.2|308
1747765500000|2025-05-20 18:25:00|12951.4|12948.5|12951.2|12948.8|12952.4|12949|12950.8|12948.2|195
1747765800000|2025-05-20 18:30:00|12951.6|12948.6|12951.9|12949.5|12952.8|12950.4|12951.2|12948.6|148
1747766100000|2025-05-20 18:35:00|12952|12949.6|12951.5|12948.3|12952.3|12949.9|12950.8|12948.2|177
1747766400000|2025-05-20 18:40:00|12951.6|12948.4|12952.1|12949.7|12953.5|12950.8|12951|12948.4|152
1747766700000|2025-05-20 18:45:00|12952.6|12949.4|12952.9|12950.5|12953.4|12951.2|12951.3|12948.4|97
1747767000000|2025-05-20 18:50:00|12952.8|12950.4|12952.3|12948.4|12953.5|12950.6|12951.5|12948.4|205
1747767300000|2025-05-20 18:55:00|12952|12949.2|12951.7|12948.7|12953|12950.6|12951.3|12948.4|183
1747767600000|2025-05-20 19:00:00|12952|12948.5|12951.8|12949.4|12952|12950.3|12950.7|12947.4|138
1747767900000|2025-05-20 19:05:00|12951.7|12949.3|12951.8|12949.4|12952.8|12950.9|12951.4|12949|131
1747768200000|2025-05-20 19:10:00|12952.2|12948.4|12951.4|12949|12952.6|12950.3|12951.4|12948.4|67
1747768500000|2025-05-20 19:15:00|12951.3|12948.9|12951.4|12949|12952.2|12949.4|12950.9|12948.4|90
1747768800000|2025-05-20 19:20:00|12951.5|12949.1|12951.8|12948.4|12951.9|12949.3|12951|12948.4|91
1747769100000|2025-05-20 19:25:00|12951.4|12948.9|12950.8|12948.4|12952.1|12949.7|12949.6|12948|187
1747769400000|2025-05-20 19:30:00|12950.7|12948.3|12950.6|12948.2|12951.6|12948.6|12950.3|12947.5|200
1747769700000|2025-05-20 19:35:00|12950.5|12948.1|12950.9|12948.5|12951.6|12948.6|12950.3|12947.9|132
1747770000000|2025-05-20 19:40:00|12950.8|12948.4|12950.1|12947.7|12950.9|12948.5|12949.7|12947.3|131
1747770300000|2025-05-20 19:45:00|12950|12947.6|12950.5|12948.1|12950.6|12948.3|12949.4|12947.3|135
1747770600000|2025-05-20 19:50:00|12950.4|12948|12950.4|12948|12952.3|12949.5|12950.2|12947.7|170
1747770900000|2025-05-20 19:55:00|12950.6|12948.2|12949.9|12948.3|12951.3|12949|12949.5|12947.6|167
1747771200000|2025-05-20 20:00:00|12949.8|12948.2|12950.7|12948.3|12951.1|12949.2|12949.8|12947.8|149
1747771500000|2025-05-20 20:05:00|12950.6|12948.2|12950.6|12948.2|12951.1|12949.1|12950.3|12947.9|103
1747771800000|2025-05-20 20:10:00|12950.8|12948.4|12949.9|12947.5|12950.9|12948.9|12949.7|12947.4|89
1747772100000|2025-05-20 20:15:00|12950.6|12947.4|12950.2|12947.2|12950.8|12948.1|12949.7|12947.2|104
1747772400000|2025-05-20 20:20:00|12950.3|12947.5|12949.9|12947.5|12951.1|12947.5|12949.8|12946.7|58
1747772700000|2025-05-20 20:25:00|12950.6|12947.4|12949.6|12947.2|12952.6|12947.5|12949.5|12944.6|48
1747773000000|2025-05-20 20:30:00|12950.4|12946.8|12950.6|12947.5|12951.8|12948|12949|12944|91
1747773300000|2025-05-20 20:35:00|12950.4|12947.2|12950.6|12947.4|12952.9|12948|12950|12944.7|31
1747773600000|2025-05-20 20:40:00|12950.7|12946.4|12949.4|12947|12953.1|12947.9|12949.4|12944.3|31
1747773900000|2025-05-20 20:45:00|12949.6|12946.6|12952.9|12944.5|12952.9|12947.1|12949.4|12944|27
1747774200000|2025-05-20 20:50:00|12952.6|12944.3|12950|12947.6|12952.9|12947.6|12949.9|12944.2|35
1747774500000|2025-05-20 20:55:00|12950.2|12947.8|12959.4|12944.5|12959.9|12947.8|12949.5|12943.2|75
1747774800000|2025-05-20 21:00:00|12959.6|12944.6|12961|12945|12961|12946.7|12957.6|12941.6|11
1747775400000|2025-05-20 21:10:00|12960.8|12944.8|12961.1|12945.1|12961.1|12945.1|12960.8|12944.8|2
1747775700000|2025-05-20 21:15:00|12961|12945|12961|12945|12961|12945|12961|12945|1
1747776000000|2025-05-20 21:20:00|12961.1|12945.1|12961.1|12945.1|12961.1|12945.1|12961|12945|3
1747778100000|2025-05-20 21:55:00|12960.5|12944.5|12961|12945|12961.3|12945.3|12960.5|12944.5|3
1747778400000|2025-05-20 22:00:00|12960.3|12944.3|12958.4|12947.5|12962.8|12947.5|12957.9|12944.3|52
1747778700000|2025-05-20 22:05:00|12958.2|12947.4|12959.8|12944.9|12961.2|12947.4|12958|12944.4|75
1747779000000|2025-05-20 22:10:00|12960|12945|12954|12945.1|12961|12947.4|12952.6|12944.6|73
1747779300000|2025-05-20 22:15:00|12952.6|12946.4|12954.6|12944.5|12956.8|12947.4|12952.6|12942.2|111
1747779600000|2025-05-20 22:20:00|12954.7|12944.6|12954.7|12945.9|12955.3|12947.4|12952.6|12944.6|81
1747779900000|2025-05-20 22:25:00|12954.6|12945.7|12955.2|12948.2|12956.5|12949.4|12952.6|12945.3|87
1747780200000|2025-05-20 22:30:00|12955.3|12948.3|12956.2|12947.3|12956.6|12949.4|12953.6|12946.8|119
1747780500000|2025-05-20 22:35:00|12956.1|12947.4|12953.6|12947.4|12957.2|12949.8|12953.6|12946.5|121
1747780800000|2025-05-20 22:40:00|12954.2|12948.4|12955.8|12946.9|12956.2|12948.4|12953.6|12946.6|103
1747781100000|2025-05-20 22:45:00|12956.1|12947.1|12956.6|12947.6|12957.4|12949.4|12954.6|12946.7|118
1747781400000|2025-05-20 22:50:00|12954.6|12947.5|12956.3|12947.1|12956.6|12948.7|12954.6|12946.5|117
1747781700000|2025-05-20 22:55:00|12956.2|12947|12954.2|12947.6|12956.6|12948.4|12953.6|12945.7|104
1747782000000|2025-05-20 23:00:00|12954.4|12947.8|12953.4|12948|12954.4|12948.7|12953|12947.2|85
1747782300000|2025-05-20 23:05:00|12953.1|12947.7|12952.3|12947.1|12953.2|12947.8|12951.1|12946.2|78
1747782600000|2025-05-20 23:10:00|12951.9|12947.7|12950.9|12946.7|12952.5|12947.8|12950.9|12946.2|38
1747782900000|2025-05-20 23:15:00|12951.3|12946|12951.3|12944.6|12951.7|12946.8|12950.2|12944.5|53
1747783200000|2025-05-20 23:20:00|12951.2|12944.7|12950.2|12946.4|12951.5|12946.6|12950.2|12944.5|34
1747783500000|2025-05-20 23:25:00|12950.9|12944.6|12950.3|12944.2|12951.1|12946.4|12948.7|12944.2|34
1747783800000|2025-05-20 23:30:00|12950.2|12944.1|12950.4|12947.2|12952.3|12947.5|12949.2|12944.1|47
1747784100000|2025-05-20 23:35:00|12950.5|12946.9|12950.1|12946.9|12952.2|12947.4|12949.9|12945.2|27
1747784400000|2025-05-20 23:40:00|12951.9|12945.7|12948.8|12946.4|12952|12947.2|12948.8|12945.2|50
1747784700000|2025-05-20 23:45:00|12948.7|12946.3|12948.5|12945.3|12950.2|12946.4|12948.5|12944|32
1747785000000|2025-05-20 23:50:00|12947.9|12945.5|12948.6|12945.3|12950.1|12945.8|12947.7|12943.9|34
1747785300000|2025-05-20 23:55:00|12949.7|12944|12947.7|12945.3|12950.2|12945.7|12947.6|12943|42
1747785600000|2025-05-21 00:00:00|12947.4|12945|12939.3|12936.9|12947.7|12945.3|12939|12936.5|326
1747785900000|2025-05-21 00:05:00|12939.2|12936.8|12937.5|12934.3|12940.4|12937.7|12936.2|12934.2|184
1747786200000|2025-05-21 00:10:00|12937.4|12934.2|12939.5|12937.9|12939.6|12938|12935.5|12933.9|193
1747786500000|2025-05-21 00:15:00|12939.3|12937.7|12936.4|12934.8|12939.3|12937.7|12935.9|12934.3|144
1747786800000|2025-05-21 00:20:00|12936.6|12935|12934.5|12932.9|12936.7|12935.1|12933.4|12931.8|177
1747787100000|2025-05-21 00:25:00|12934.1|12932.5|12932.3|12930.7|12934.4|12932.8|12931.1|12929.5|237
1747787400000|2025-05-21 00:30:00|12932.2|12930.6|12932.9|12931.3|12934.2|12932.6|12930.1|12928.5|210
1747787700000|2025-05-21 00:35:00|12932.7|12931.1|12931.9|12930.3|12933.1|12931.5|12930.6|12929|171
1747788000000|2025-05-21 00:40:00|12931.8|12930.2|12934.8|12933.2|12935.1|12933.5|12931.4|12929.8|197
1747788300000|2025-05-21 00:45:00|12934.7|12933.1|12940.1|12937.7|12940.1|12938.4|12933.8|12932.2|251
1747788600000|2025-05-21 00:50:00|12939.9|12937.5|12940|12937.6|12942.5|12940.5|12937.4|12935.4|363
1747788900000|2025-05-21 00:55:00|12940.2|12937.8|12937.7|12935.3|12941.5|12939.4|12937.2|12935.3|266
1747789200000|2025-05-21 01:00:00|12937.6|12935.2|12933.3|12930.9|12937.8|12935.4|12932.8|12930.6|328
1747789500000|2025-05-21 01:05:00|12933.2|12930.8|12934.2|12931.8|12935.8|12933.7|12933.2|12930.8|242
1747789800000|2025-05-21 01:10:00|12934.4|12932|12936.8|12934.4|12937.5|12935.1|12932.5|12930.9|244
1747790100000|2025-05-21 01:15:00|12936.7|12934.3|12940.1|12937.7|12942.2|12939.8|12936.2|12933.8|251
1747790400000|2025-05-21 01:20:00|12940.2|12937.8|12942.8|12941.2|12943.7|12941.4|12939.7|12937.3|288
1747790700000|2025-05-21 01:25:00|12942.9|12941.3|12944.3|12942.7|12945.4|12943.8|12942.9|12941.3|200
1747791000000|2025-05-21 01:30:00|12944.1|12942.5|12943.8|12942.2|12948.3|12946.5|12943|12940.4|267
1747791300000|2025-05-21 01:35:00|12943.7|12942.1|12942.2|12940.6|12946.2|12944.6|12941.4|12939.8|207
1747791600000|2025-05-21 01:40:00|12942|12940.4|12938.5|12936.9|12942.4|12940.8|12938.2|12936.6|231
1747791900000|2025-05-21 01:45:00|12938.4|12936.8|12937.9|12936.3|12939.3|12937.7|12936.3|12934.7|183
1747792200000|2025-05-21 01:50:00|12937.8|12936.2|12938.9|12937.3|12940.2|12938.6|12937.5|12935.1|192
1747792500000|2025-05-21 01:55:00|12938.8|12937.2|12937.4|12935.8|12939.4|12937.8|12935.9|12933.7|244
1747792800000|2025-05-21 02:00:00|12937.5|12935.9|12931.6|12929.2|12938|12936.4|12931.5|12929.2|216
1747793100000|2025-05-21 02:05:00|12931.7|12929.3|12927.5|12925.1|12932|12930.4|12926.2|12924.6|279
1747793400000|2025-05-21 02:10:00|12927.4|12925|12926.3|12924.7|12929.4|12927.8|12923.1|12921.5|248
1747793700000|2025-05-21 02:15:00|12926.4|12924.8|12923.7|12922.1|12927|12925.4|12922.6|12921|240
1747794000000|2025-05-21 02:20:00|12923.6|12922|12921.6|12920|12923.8|12922.2|12921.2|12919.6|193
1747794300000|2025-05-21 02:25:00|12921.5|12919.9|12921.3|12919.7|12923.8|12922.2|12921.1|12919.5|219
1747794600000|2025-05-21 02:30:00|12921.2|12919.6|12922|12920.4|12923.2|12921.6|12919|12917.4|231
1747794900000|2025-05-21 02:35:00|12921.9|12920.3|12923.1|12921.5|12926.8|12925.2|12921.8|12920.2|208
1747795200000|2025-05-21 02:40:00|12922.9|12921.3|12919.1|12917.5|12924.1|12922.5|12918.3|12916.7|192
1747795500000|2025-05-21 02:45:00|12919|12917.4|12920.3|12918.7|12920.8|12919.2|12918.1|12916.5|142
1747795800000|2025-05-21 02:50:00|12920.4|12918.8|12918.4|12916.8|12920.5|12918.9|12918.1|12916.5|107
1747796100000|2025-05-21 02:55:00|12918.3|12916.7|12918.9|12916.5|12921.7|12919.3|12917.9|12916.1|212
1747796400000|2025-05-21 03:00:00|12919|12916.6|12919.9|12917.5|12921.4|12919.5|12918.5|12916.1|155
1747796700000|2025-05-21 03:05:00|12921.2|12916.1|12920.2|12917.8|12921.2|12918.9|12917.5|12915.3|142
1747797000000|2025-05-21 03:10:00|12920.1|12917.7|12920.9|12919.3|12921.4|12919.5|12918.4|12916.7|161
1747797300000|2025-05-21 03:15:00|12921.1|12919.5|12919.2|12917.6|12921.4|12919.5|12917.4|12915.6|196
1747797600000|2025-05-21 03:20:00|12919.3|12917.7|12918.5|12916.1|12920.3|12918.4|12917.5|12915.8|146
1747797900000|2025-05-21 03:25:00|12918.6|12916.2|12918.8|12916.4|12920.9|12918.5|12918|12915.6|163
1747798200000|2025-05-21 03:30:00|12918.9|12916.5|12914.7|12912.3|12918.9|12916.5|12914.4|12912.1|194
1747798500000|2025-05-21 03:35:00|12914.8|12912.4|12911|12907.9|12915.5|12913.3|12909.6|12906.9|212
1747798800000|2025-05-21 03:40:00|12910.9|12907.8|12914.2|12911.8|12915.9|12913.5|12909.8|12907.4|237
1747799100000|2025-05-21 03:45:00|12914.1|12911.7|12911.8|12909.4|12914.7|12913.1|12911.8|12909.4|117
1747799400000|2025-05-21 03:50:00|12912|12909.6|12908.9|12907.3|12912|12909.6|12907.5|12905.9|199
1747799700000|2025-05-21 03:55:00|12909|12907.4|12909.8|12908.2|12912.1|12910.5|12907.6|12906|253
1747800000000|2025-05-21 04:00:00|12909.9|12908.3|12914.9|12913.3|12914.9|12913.3|12908.6|12907|187
1747800300000|2025-05-21 04:05:00|12914.8|12913.2|12915.9|12914.3|12916.8|12915.2|12914.5|12912.9|143
1747800600000|2025-05-21 04:10:00|12915.8|12914.2|12916.7|12915.1|12917.5|12915.9|12915.3|12913.7|127
1747800900000|2025-05-21 04:15:00|12916.6|12915|12917.1|12915.5|12917.3|12915.7|12916.2|12914.2|82
1747801200000|2025-05-21 04:20:00|12917|12915.4|12916.8|12915.2|12917.4|12915.8|12915.8|12914.2|108
1747801500000|2025-05-21 04:25:00|12916.9|12914.5|12916.4|12914.8|12917.5|12915.9|12915.9|12914.2|73
1747801800000|2025-05-21 04:30:00|12916.3|12914.7|12916.8|12914.4|12917.4|12915|12916|12913.6|119
1747802100000|2025-05-21 04:35:00|12916.9|12914.5|12913.6|12912|12917.8|12915.4|12913.6|12911.5|137
1747802400000|2025-05-21 04:40:00|12913.7|12912.1|12912.8|12910.4|12914.1|12912.5|12911.6|12909.8|100
1747802700000|2025-05-21 04:45:00|12912.9|12910.5|12911.9|12910.3|12913.2|12911.2|12911.2|12909.3|89
1747803000000|2025-05-21 04:50:00|12912|12910.4|12911.8|12910.2|12914|12912.4|12911.2|12909.6|120
1747803300000|2025-05-21 04:55:00|12911.9|12910.3|12914.9|12913.3|12915.6|12914|12911.9|12910.3|126
1747803600000|2025-05-21 05:00:00|12915|12913.4|12912.6|12911|12915.9|12914.3|12912.5|12910.9|136
1747803900000|2025-05-21 05:05:00|12912.5|12910.9|12912.8|12911.2|12915.8|12914.2|12912.2|12910.5|111
1747804200000|2025-05-21 05:10:00|12912.7|12911.1|12913.8|12912.2|12914.1|12912.5|12911.2|12909.6|106
1747804500000|2025-05-21 05:15:00|12913.7|12912.1|12913|12911.4|12914.3|12912.7|12912.3|12910.7|80
1747804800000|2025-05-21 05:20:00|12912.8|12911.2|12911.5|12909.9|12912.8|12911.2|12911.2|12909.6|94
1747805100000|2025-05-21 05:25:00|12911.6|12910|12910.9|12909.3|12912.2|12910.5|12910.3|12908.7|74
1747805400000|2025-05-21 05:30:00|12911|12909.4|12913.7|12912.1|12914.8|12913.2|12911|12909.4|169
1747805700000|2025-05-21 05:35:00|12913.6|12912|12913.7|12912.1|12915.1|12913.5|12912.5|12910.9|92
1747806000000|2025-05-21 05:40:00|12913.6|12912|12912.5|12910.9|12914.1|12912.5|12910.8|12909.2|172
1747806300000|2025-05-21 05:45:00|12912.4|12910.8|12910.7|12909.1|12913.7|12912.1|12909.3|12907.2|165
1747806600000|2025-05-21 05:50:00|12910.8|12909.2|12909.8|12908.2|12912.7|12911.1|12909|12907.4|184
1747806900000|2025-05-21 05:55:00|12909.9|12908.3|12909.1|12907.5|12909.9|12908.3|12908|12906.4|153
1747807200000|2025-05-21 06:00:00|12909.2|12907.6|12916.1|12914.5|12917.1|12915.5|12908.7|12906.4|279
1747807500000|2025-05-21 06:05:00|12916.2|12914.6|12914.6|12913|12916.8|12915.2|12913.7|12912.1|239
1747807800000|2025-05-21 06:10:00|12914.7|12913.1|12907.6|12906|12914.8|12913.2|12907.3|12905.7|269
1747808100000|2025-05-21 06:15:00|12907.5|12905.9|12902.5|12900.9|12907.5|12905.9|12900.1|12898.5|327
1747808400000|2025-05-21 06:20:00|12902.4|12900.8|12902.7|12901.1|12904.8|12903.2|12899.8|12898.2|301
1747808700000|2025-05-21 06:25:00|12902.6|12901|12899|12897.4|12903|12901.4|12898.9|12897.3|198
1747809000000|2025-05-21 06:30:00|12898.6|12897|12898.1|12896.5|12900.2|12898.4|12897.9|12896.3|142
1747809300000|2025-05-21 06:35:00|12898.2|12896.6|12896.2|12893.8|12898.8|12897.2|12891.7|12890.1|177
1747809600000|2025-05-21 06:40:00|12896.1|12893.7|12897.2|12894.8|12899|12896.6|12893.2|12891.6|242
1747809900000|2025-05-21 06:45:00|12897.3|12894.9|12896.5|12894.9|12901.4|12899.8|12896.5|12894.9|202
1747810200000|2025-05-21 06:50:00|12896.7|12895.1|12896|12894.4|12898.8|12896.5|12895.4|12893.8|220
1747810500000|2025-05-21 06:55:00|12896.2|12894.6|12900|12898.4|12900|12898.4|12893.7|12892.1|360
1747810800000|2025-05-21 07:00:00|12900.1|12898.5|12906.7|12905.1|12907.2|12905.5|12900.1|12898.5|367
1747811100000|2025-05-21 07:05:00|12907.3|12904.9|12906.4|12904.8|12908.9|12907.2|12905.3|12903.7|324
1747811400000|2025-05-21 07:10:00|12906.8|12904.4|12911.1|12909.5|12913.2|12911.6|12905.6|12904|351
1747811700000|2025-05-21 07:15:00|12910.9|12909.3|12911.2|12909.6|12913.8|12912.2|12909.4|12907.8|319
1747812000000|2025-05-21 07:20:00|12911.1|12909.5|12909.5|12907.9|12911.7|12910.1|12907.5|12905.9|272
1747812300000|2025-05-21 07:25:00|12909.6|12908|12906.5|12904.9|12909.9|12908.2|12906.4|12904.8|193
1747812600000|2025-05-21 07:30:00|12906.6|12905|12907.9|12906.3|12908.4|12906.8|12906.5|12904.2|175
1747812900000|2025-05-21 07:35:00|12907.8|12906.2|12907.5|12905.9|12910.8|12909.2|12907.2|12905.6|172
1747813200000|2025-05-21 07:40:00|12907.4|12905.8|12906.9|12905.3|12909.8|12908.2|12905.3|12903.7|158
1747813500000|2025-05-21 07:45:00|12907|12905.4|12911.5|12908.4|12912.2|12909.8|12907|12905.4|161
1747813800000|2025-05-21 07:50:00|12911.6|12908.5|12909.5|12907.9|12912.5|12910.1|12909.4|12907.8|157
1747814100000|2025-05-21 07:55:00|12909.4|12907.8|12907.9|12906.3|12909.5|12907.9|12907.4|12905.8|183
1747814400000|2025-05-21 08:00:00|12908|12906.4|12906.4|12904.8|12909.1|12907.5|12905.8|12904.2|222
1747814700000|2025-05-21 08:05:00|12906.3|12904.7|12907.7|12906.1|12908.5|12906.9|12906.2|12904.6|118
1747815000000|2025-05-21 08:10:00|12907.8|12906.2|12909.7|12908.1|12911.7|12909.7|12907.6|12906|146
1747815300000|2025-05-21 08:15:00|12909.8|12908.2|12911|12909.4|12911.8|12910.2|12908.5|12906.9|168
1747815600000|2025-05-21 08:20:00|12910.8|12909.2|12911.3|12909.7|12912.1|12910.5|12909.6|12908|149
1747815900000|2025-05-21 08:25:00|12911.4|12909.8|12911.8|12910.2|12912.7|12911.1|12910.5|12908.9|131
1747816200000|2025-05-21 08:30:00|12911.7|12910.1|12911|12909.4|12913.4|12911.2|12910.1|12908.4|169
1747816500000|2025-05-21 08:35:00|12911.1|12909.5|12911.3|12908.3|12912.1|12909.7|12909.9|12907.5|184
1747816800000|2025-05-21 08:40:00|12910.9|12908.5|12911|12909.4|12912.6|12910.7|12909.6|12907.7|183
1747817100000|2025-05-21 08:45:00|12911.1|12909.5|12912.5|12910.1|12912.8|12911|12910.6|12908.7|146
1747817400000|2025-05-21 08:50:00|12912.7|12910.3|12913.8|12912.2|12914.6|12913|12911.4|12909.2|163
1747817700000|2025-05-21 08:55:00|12913.7|12912.1|12912.9|12910.5|12914.9|12912.2|12911.3|12909.7|157
1747818000000|2025-05-21 09:00:00|12912.7|12910.3|12911|12909.4|12913.2|12910.8|12910.4|12908.8|120
1747818300000|2025-05-21 09:05:00|12910.9|12909.3|12909.3|12907.7|12911.9|12910.3|12908|12906.4|104
1747818600000|2025-05-21 09:10:00|12909.2|12907.6|12909.6|12908|12911.8|12910.2|12909.2|12907.6|156
1747818900000|2025-05-21 09:15:00|12909.7|12908.1|12910.1|12907.7|12911.1|12909.1|12909.2|12907.6|115
1747819200000|2025-05-21 09:20:00|12910.2|12907.8|12910.3|12908.7|12911.1|12909.5|12909.3|12907.7|98
1747819500000|2025-05-21 09:25:00|12910.4|12908.8|12912.6|12911|12913.5|12911.9|12910.3|12908.7|141
1747819800000|2025-05-21 09:30:00|12912.7|12911.1|12911.2|12909.6|12913.1|12911.5|12910.3|12908.7|97
1747820100000|2025-05-21 09:35:00|12910.7|12909.1|12911|12909.4|12911.2|12909.6|12909.3|12907.7|101
1747820400000|2025-05-21 09:40:00|12911.1|12909.5|12908.1|12906.5|12911.1|12909.5|12907.5|12905.9|106
1747820700000|2025-05-21 09:45:00|12908|12906.4|12908.6|12906.2|12908.8|12907|12907|12904.6|113
1747821000000|2025-05-21 09:50:00|12908.4|12906|12908.3|12905.9|12908.9|12906.5|12907|12904.6|139
1747821300000|2025-05-21 09:55:00|12908.6|12906.2|12907|12904.6|12910.1|12907.7|12907|12904.6|185
1747821600000|2025-05-21 10:00:00|12906.9|12904.5|12910.2|12908.6|12910.5|12908.9|12906.8|12904.4|184
1747821900000|2025-05-21 10:05:00|12910.3|12908.7|12907.1|12905.5|12910.6|12908.8|12906.9|12904.6|171
1747822200000|2025-05-21 10:10:00|12907.2|12905.6|12904.7|12903.1|12907.8|12906.2|12904.2|12902.6|109
1747822500000|2025-05-21 10:15:00|12904.8|12903.2|12900.8|12899.2|12905.1|12903.5|12900.6|12899|189
1747822800000|2025-05-21 10:20:00|12901|12899.4|12894.2|12891.8|12901.2|12899.6|12888.6|12885.6|174
1747823100000|2025-05-21 10:25:00|12894.1|12891.7|12886.4|12884|12894.5|12892.1|12885.3|12882.9|218
1747823400000|2025-05-21 10:30:00|12885.7|12883.3|12885.2|12882.8|12889.1|12886.7|12882.1|12879.7|244
1747823700000|2025-05-21 10:35:00|12885.4|12883|12888.3|12885.9|12889.2|12887.6|12882.6|12880.2|213
1747824000000|2025-05-21 10:40:00|12889|12886.6|12887.8|12886.2|12889.7|12888|12886.6|12884.7|204
1747824300000|2025-05-21 10:45:00|12888|12886.4|12891.2|12889.6|12891.9|12890.2|12888|12885.9|249
1747824600000|2025-05-21 10:50:00|12891.3|12889.7|12895.1|12892.7|12895.5|12893.2|12891.2|12889.6|215
1747824900000|2025-05-21 10:55:00|12895|12892.6|12892|12889.6|12896.2|12894|12891.9|12889.4|187
1747825200000|2025-05-21 11:00:00|12892.1|12889.7|12890.8|12888.4|12896.6|12893.4|12890.1|12887.7|239
1747825500000|2025-05-21 11:05:00|12890.9|12888.5|12892.1|12890.5|12894|12892.4|12890.2|12888.5|198
1747825800000|2025-05-21 11:10:00|12892.2|12890.6|12894.6|12893|12895|12893.4|12892.2|12890.6|148
1747826100000|2025-05-21 11:15:00|12894.7|12893.1|12892.1|12890.5|12895.7|12894.1|12891.2|12889.6|162
1747826400000|2025-05-21 11:20:00|12891.9|12890.3|12890.8|12889.2|12893.4|12891.8|12889.6|12888|173
1747826700000|2025-05-21 11:25:00|12890.7|12889.1|12892.7|12891.1|12894.5|12892.9|12890.4|12888.7|184
1747827000000|2025-05-21 11:30:00|12892.6|12891|12894.8|12893.2|12896.3|12894.4|12892.1|12890.4|210
1747827300000|2025-05-21 11:35:00|12894.7|12893.1|12897|12895.4|12897.4|12895.8|12894|12892.4|187
1747827600000|2025-05-21 11:40:00|12896.9|12895.3|12899.2|12896.8|12899.2|12897.4|12896.6|12895|223
1747827900000|2025-05-21 11:45:00|12899.3|12896.9|12901.7|12900.1|12902.5|12900.1|12897.2|12895.6|193
1747828200000|2025-05-21 11:50:00|12901.6|12900|12901.3|12898|12901.6|12900|12898|12894.9|232
1747828500000|2025-05-21 11:55:00|12901.2|12897.9|12899.6|12897.2|12902.8|12900.1|12899.4|12896.7|248
1747828800000|2025-05-21 12:00:00|12899.9|12896.8|12897.6|12896|12903.1|12900.7|12896.9|12895.3|202
1747829100000|2025-05-21 12:05:00|12897.9|12896.3|12899.9|12898.3|12901.7|12900.1|12897.5|12895.7|240
1747829400000|2025-05-21 12:10:00|12899.8|12898.2|12898.7|12897.1|12900.6|12898.2|12894.8|12893|287
1747829700000|2025-05-21 12:15:00|12898.8|12897.2|12895.8|12892.7|12899.4|12897.8|12893|12890.7|271
1747830000000|2025-05-21 12:20:00|12895.5|12892.5|12892.1|12890.5|12896|12893.4|12891.6|12890|246
1747830300000|2025-05-21 12:25:00|12892|12890.4|12895.7|12893.3|12895.9|12893.5|12890.6|12889|226
1747830600000|2025-05-21 12:30:00|12895.8|12893.4|12898.5|12895.2|12898.5|12895.3|12894.2|12891.5|268
1747830900000|2025-05-21 12:35:00|12899|12895.1|12896.7|12894.3|12900.4|12897.2|12895.5|12893.9|241
1747831200000|2025-05-21 12:40:00|12896.4|12894.8|12898.3|12895.9|12899|12896.3|12895.2|12892.7|188
1747831500000|2025-05-21 12:45:00|12898.2|12895.8|12896.6|12894.2|12899.1|12897|12896.4|12893.4|227
1747831800000|2025-05-21 12:50:00|12896.5|12894.1|12895.7|12893.3|12897.2|12894.8|12893|12891.4|232
1747832100000|2025-05-21 12:55:00|12895.9|12892.9|12890.8|12889.2|12896.2|12893.4|12890.6|12889|242
1747832400000|2025-05-21 13:00:00|12890.2|12888.6|12888.3|12885.9|12890.4|12888.8|12886.2|12883.8|276
1747832700000|2025-05-21 13:05:00|12888.2|12885.8|12890.4|12888|12892.3|12889.8|12886.6|12884|252
1747833000000|2025-05-21 13:10:00|12890.5|12888.1|12890.9|12889.3|12891|12889.3|12888.5|12886.8|166
1747833300000|2025-05-21 13:15:00|12890.7|12889.1|12895.2|12892.8|12895.3|12893.2|12888.8|12887|239
1747833600000|2025-05-21 13:20:00|12895.1|12892.7|12896.1|12892.4|12897.2|12893.3|12894.6|12890.2|145
1747833900000|2025-05-21 13:25:00|12895.6|12891.9|12895.7|12892.3|12897.7|12894.7|12895.5|12891|136
1747834200000|2025-05-21 13:30:00|12895.6|12892.4|12889.4|12887.8|12896|12894.4|12889|12887.4|334
1747834500000|2025-05-21 13:35:00|12889.3|12887.7|12893.8|12892.2|12894.5|12892.9|12888.4|12886.8|327
1747834800000|2025-05-21 13:40:00|12893.9|12892.3|12894|12891|12896.1|12893.5|12893.4|12890.4|275
1747835100000|2025-05-21 13:45:00|12893.6|12890.9|12895.2|12892.8|12895.7|12894|12892.9|12890.4|271
1747835400000|2025-05-21 13:50:00|12895.1|12892.7|12894.6|12893|12895.8|12894.2|12893.8|12891.9|176
1747835700000|2025-05-21 13:55:00|12894.5|12892.9|12890.3|12888.7|12894.8|12892.9|12889.5|12887.6|267
1747836000000|2025-05-21 14:00:00|12890.4|12888.8|12889.5|12887.9|12891.5|12889.9|12886.9|12881.6|289
1747836300000|2025-05-21 14:05:00|12889.6|12888|12884.8|12883.2|12890.1|12888.5|12883.6|12882|327
1747836600000|2025-05-21 14:10:00|12884.9|12883.3|12885.2|12883.6|12887|12885.4|12882.1|12880.5|246
1747836900000|2025-05-21 14:15:00|12885.1|12883.5|12886.4|12884.8|12888.8|12886.8|12885|12883.4|218
1747837200000|2025-05-21 14:20:00|12886.3|12884.7|12889.2|12887.6|12890.4|12888.8|12885.6|12883.3|269
1747837500000|2025-05-21 14:25:00|12889.1|12887.5|12887.3|12885.7|12889.7|12888.1|12886.8|12885.2|187
1747837800000|2025-05-21 14:30:00|12887.2|12885.6|12883.7|12882.1|12889|12887.4|12883.4|12881.8|229
1747838100000|2025-05-21 14:35:00|12883.8|12882.2|12883.8|12881.4|12885.5|12883.9|12882.5|12880.9|176
1747838400000|2025-05-21 14:40:00|12883.4|12881.8|12883.1|12880.7|12884.6|12883|12882.4|12880.7|147
1747838700000|2025-05-21 14:45:00|12882.9|12881.3|12882.5|12879.4|12885.7|12883|12880.7|12878.2|252
1747839000000|2025-05-21 14:50:00|12882.4|12879.3|12882.2|12879.8|12884|12881.7|12881.3|12878.4|275
1747839300000|2025-05-21 14:55:00|12882.3|12879.9|12880.8|12878.4|12882.6|12880.2|12880.6|12878.2|285
1747839600000|2025-05-21 15:00:00|12880.7|12878.3|12881.5|12879.9|12884|12882.4|12879.6|12877.2|243
1747839900000|2025-05-21 15:05:00|12881.6|12880|12879.6|12877.2|12883.2|12881.6|12878.7|12876.3|182
1747840200000|2025-05-21 15:10:00|12879.7|12877.3|12878.7|12876.3|12880.5|12878.1|12878.5|12876.1|139
1747840500000|2025-05-21 15:15:00|12879.6|12876.4|12880.3|12878.7|12880.8|12879.1|12879|12876.2|187
1747840800000|2025-05-21 15:20:00|12880.2|12878.6|12881.3|12879.7|12883.1|12881.1|12880.1|12878.4|146
1747841100000|2025-05-21 15:25:00|12881.2|12879.6|12880.4|12878.8|12881.2|12879.6|12879.1|12877.3|114
1747841400000|2025-05-21 15:30:00|12880.3|12878.7|12880|12878.4|12880.9|12879.3|12878|12876.4|151
1747841700000|2025-05-21 15:35:00|12880.1|12878.5|12881.2|12879.6|12882.7|12881.1|12879.5|12877.9|136
1747842000000|2025-05-21 15:40:00|12881.1|12879.5|12880.8|12878.4|12882.6|12880.2|12880.1|12877.5|147
1747842300000|2025-05-21 15:45:00|12880.7|12878.3|12883.3|12880.9|12884|12881.4|12880.7|12878.2|146
1747842600000|2025-05-21 15:50:00|12883.2|12880.8|12882.4|12878.9|12883.2|12880.8|12881|12878.4|160
1747842900000|2025-05-21 15:55:00|12882.5|12879|12880.3|12877.9|12883.1|12880.1|12879.6|12877.9|245
1747843200000|2025-05-21 16:00:00|12880.2|12877.8|12880.4|12876.8|12881.6|12879.1|12880|12876.6|217
1747843500000|2025-05-21 16:05:00|12880.3|12876.6|12876.1|12873.7|12880.4|12877.2|12874.7|12873|168
1747843800000|2025-05-21 16:10:00|12876.3|12873.9|12878.6|12876.2|12879.1|12877.5|12875.3|12872.9|132
1747844100000|2025-05-21 16:15:00|12878.5|12876.1|12879.8|12877.4|12880.9|12878.5|12878.1|12875.7|129
1747844400000|2025-05-21 16:20:00|12879.7|12877.3|12879.6|12877.2|12880.2|12878.2|12878.4|12876.1|134
1747844700000|2025-05-21 16:25:00|12879.9|12877.5|12881.2|12879.6|12882.7|12880.8|12879.5|12877.4|120
1747845000000|2025-05-21 16:30:00|12881.3|12879.7|12883.2|12881.6|12883.2|12881.6|12880.9|12878.6|104
1747845300000|2025-05-21 16:35:00|12883|12881.4|12882.3|12880.7|12883.7|12881.6|12881.9|12879.8|82
1747845600000|2025-05-21 16:40:00|12883.5|12879.3|12883.2|12881.6|12883.8|12881.8|12881.8|12879.3|44
1747845900000|2025-05-21 16:45:00|12883.3|12881.7|12882.4|12880.8|12883.3|12881.7|12882|12880.2|59
1747846200000|2025-05-21 16:50:00|12883.4|12879.5|12882.3|12880.7|12883.7|12880.9|12882|12879.5|37
1747846500000|2025-05-21 16:55:00|12882.2|12880.6|12881|12879.4|12882.5|12880.9|12879.6|12878|140
1747846800000|2025-05-21 17:00:00|12881.4|12879.8|12879.5|12877.9|12882.5|12880.6|12878.5|12876.7|189
1747847100000|2025-05-21 17:05:00|12879.4|12877.8|12879.3|12877.7|12880.2|12878.6|12877.8|12876.2|126
1747847400000|2025-05-21 17:10:00|12879.2|12877.6|12879.2|12877.6|12880.6|12878.2|12878|12876.3|146
1747847700000|2025-05-21 17:15:00|12879.1|12877.5|12882.4|12879.3|12882.9|12880.8|12878.7|12877.1|157
1747848000000|2025-05-21 17:20:00|12882.6|12879.5|12879.7|12876.7|12882.6|12879.7|12878|12875.6|270
1747848300000|2025-05-21 17:25:00|12879.5|12876.4|12880|12877.6|12880.4|12878|12876.9|12874.8|186
1747848600000|2025-05-21 17:30:00|12879.8|12877.4|12884.4|12882|12885.3|12882.9|12879.8|12877.4|290
1747848900000|2025-05-21 17:35:00|12884.3|12881.9|12883.9|12882.3|12885.9|12883.5|12882.1|12880.4|212
1747849200000|2025-05-21 17:40:00|12883.8|12882.2|12883.9|12881.5|12884.6|12882.8|12881.9|12880.3|149
1747849500000|2025-05-21 17:45:00|12883.3|12881.7|12885.4|12883.8|12886|12884.4|12883.1|12881.1|138
1747849800000|2025-05-21 17:50:00|12885.3|12883.7|12887.8|12884.8|12887.8|12886|12884.5|12882.7|223
1747850100000|2025-05-21 17:55:00|12887.5|12884.7|12884.2|12881.8|12888.2|12885.6|12883.8|12881.4|225
1747850400000|2025-05-21 18:00:00|12884|12881.6|12886.7|12884.3|12887.3|12884.9|12883.7|12881.3|333
1747850700000|2025-05-21 18:05:00|12886.6|12884.2|12885.3|12883.7|12888.6|12886|12884.4|12882.4|198
1747851000000|2025-05-21 18:10:00|12885.4|12883.8|12888.2|12886.6|12888.3|12886.7|12884.4|12882.8|203
1747851300000|2025-05-21 18:15:00|12888.1|12886.5|12886.7|12885.1|12888.4|12886.8|12885.3|12883.7|239
1747851600000|2025-05-21 18:20:00|12886.8|12885.2|12888.1|12885.7|12888.6|12886.1|12885.7|12884.1|135
1747851900000|2025-05-21 18:25:00|12888|12885.6|12886.9|12884.5|12889.8|12887.4|12886.5|12884.4|203
1747852200000|2025-05-21 18:30:00|12886.8|12884.4|12886.1|12883.7|12887.2|12884.9|12884.7|12882.7|219
1747852500000|2025-05-21 18:35:00|12885.8|12883.4|12885.7|12883.3|12887.3|12884.3|12885.5|12882.8|151
1747852800000|2025-05-21 18:40:00|12885.8|12883.4|12885.6|12883.2|12887|12884.5|12885.1|12882.6|153
1747853100000|2025-05-21 18:45:00|12885.5|12883.1|12888.2|12885.8|12889.5|12887|12885.1|12882.7|147
1747853400000|2025-05-21 18:50:00|12888.1|12885.7|12890.6|12888.2|12891.7|12889.3|12887.6|12885.7|190
1747853700000|2025-05-21 18:55:00|12890.7|12888.3|12891.1|12888.7|12892|12889.1|12889.3|12887.1|166
1747854000000|2025-05-21 19:00:00|12890.5|12888.9|12889.1|12887.5|12891.5|12889.9|12888.8|12887.1|190
1747854300000|2025-05-21 19:05:00|12889.2|12887.6|12888.6|12887|12890.3|12887.9|12888.6|12886.9|142
1747854600000|2025-05-21 19:10:00|12888.7|12887.1|12887.8|12885.4|12889|12887.1|12886.5|12884.1|192
1747854900000|2025-05-21 19:15:00|12887.9|12885.5|12891.9|12890.3|12893.2|12891.5|12887.6|12884.4|201
1747855200000|2025-05-21 19:20:00|12891.7|12890.1|12891.6|12890|12893.7|12892|12891|12889.4|134
1747855500000|2025-05-21 19:25:00|12891.7|12890.1|12893.9|12892.3|12894.5|12892.9|12891.6|12889.9|157
1747855800000|2025-05-21 19:30:00|12894|12892.4|12894.5|12892.9|12895.1|12893.4|12893.8|12891.8|178
1747856100000|2025-05-21 19:35:00|12894.6|12893|12893.4|12890.1|12895|12893.4|12893|12890.1|175
1747856400000|2025-05-21 19:40:00|12893.6|12890.3|12894.1|12891.7|12895.4|12892.7|12893.6|12890.3|224
1747856700000|2025-05-21 19:45:00|12894.2|12891.8|12894.7|12891.3|12895.8|12892.5|12893.6|12890.4|218
1747857000000|2025-05-21 19:50:00|12894.6|12891.1|12896.8|12894.4|12896.9|12894.5|12894.4|12891.1|202
1747857300000|2025-05-21 19:55:00|12896.9|12894.5|12898.1|12896.5|12899|12896.5|12896.5|12894|208
1747857600000|2025-05-21 20:00:00|12898|12896.4|12898.6|12896.2|12900.1|12898.5|12896.6|12894.2|227
1747857900000|2025-05-21 20:05:00|12898.7|12896.3|12898.2|12896.6|12899.1|12896.7|12897.8|12895.6|136
1747858200000|2025-05-21 20:10:00|12898.3|12896.7|12898.8|12896.4|12899|12896.7|12897.7|12895.6|86
1747858500000|2025-05-21 20:15:00|12898.7|12896.3|12898.2|12895.8|12898.9|12896.5|12897.6|12895.2|194
1747858800000|2025-05-21 20:20:00|12898.3|12895.9|12897.6|12895.2|12898.6|12896.4|12897.4|12895|167
1747859100000|2025-05-21 20:25:00|12897.7|12895.3|12898.6|12895.1|12901.9|12895.5|12896.9|12893.4|84
1747859400000|2025-05-21 20:30:00|12898.7|12894.8|12897|12892.9|12898.9|12895.3|12896.4|12892.6|123
1747859700000|2025-05-21 20:35:00|12897.9|12893.4|12896.5|12894.1|12897.9|12894.4|12895.6|12892|122
1747860000000|2025-05-21 20:40:00|12896.9|12893.7|12896.5|12894.1|12900.8|12894.7|12896.4|12892.2|39
1747860300000|2025-05-21 20:45:00|12896.3|12893.9|12896.1|12893.7|12900.9|12894.7|12896.1|12890.1|32
1747860600000|2025-05-21 20:50:00|12895.9|12893.5|12897.3|12892|12903.6|12894.6|12895.8|12888.6|66
1747860900000|2025-05-21 20:55:00|12899.6|12889.4|12896|12880|12903|12893.5|12895.9|12880|76
1747861200000|2025-05-21 21:00:00|12895.9|12879.9|12895.2|12879.2|12895.9|12879.9|12895.2|12879.2|2
1747861500000|2025-05-21 21:05:00|12895.4|12879.4|12895.4|12879.4|12895.4|12879.4|12895.4|12879.4|1
1747861800000|2025-05-21 21:10:00|12898.5|12882.5|12898.1|12882.1|12899.1|12883.1|12896.3|12880.3|31
1747862100000|2025-05-21 21:15:00|12898.6|12882.6|12897.1|12881.1|12898.7|12882.7|12895.8|12879.8|53
1747862400000|2025-05-21 21:20:00|12896.2|12880.2|12896.2|12880.2|12897.6|12881.6|12895.7|12879.7|69
1747862700000|2025-05-21 21:25:00|12896.3|12880.3|12896.8|12880.8|12897|12881|12895.6|12879.6|73
1747863000000|2025-05-21 21:30:00|12897.3|12881.3|12898.8|12882.8|12899|12883|12895.3|12879.3|104
1747863300000|2025-05-21 21:35:00|12898.9|12882.9|12899.9|12883.9|12899.9|12883.9|12898|12882|105
1747863600000|2025-05-21 21:40:00|12899.5|12883.5|12899.6|12883.6|12899.8|12883.8|12899|12883|66
1747863900000|2025-05-21 21:45:00|12899.5|12883.5|12899.5|12883.5|12899.9|12883.9|12899.5|12883.5|54
1747864200000|2025-05-21 21:50:00|12899.8|12883.8|12899.4|12883.4|12899.8|12883.8|12899.4|12883.4|52
1747864500000|2025-05-21 21:55:00|12899.6|12883.6|12899.7|12883.7|12899.8|12883.8|12895.2|12879.2|75
1747864800000|2025-05-21 22:00:00|12899.8|12883.8|12898|12882|12900.4|12884.4|12896.7|12880.7|111
1747865100000|2025-05-21 22:05:00|12898.1|12882.1|12899.1|12883.1|12899.2|12883.2|12896.2|12880.2|68
1747865400000|2025-05-21 22:10:00|12899.2|12883.2|12901.4|12885.4|12901.8|12885.8|12895.7|12879.7|76
1747865700000|2025-05-21 22:15:00|12901.3|12885.3|12902.9|12886.9|12903.2|12887.2|12897.2|12881.2|141
1747866000000|2025-05-21 22:20:00|12901.9|12885.9|12902.4|12886.4|12902.8|12886.8|12901.4|12885.4|70
1747866300000|2025-05-21 22:25:00|12902.5|12886.5|12902.4|12886.4|12902.9|12886.9|12902.3|12886.3|69
1747866600000|2025-05-21 22:30:00|12902.6|12886.6|12901.7|12888.1|12905|12895.4|12901.3|12885.6|127
1747866900000|2025-05-21 22:35:00|12901.6|12888|12899.2|12885.4|12902.5|12888.3|12899|12884.8|121
1747867200000|2025-05-21 22:40:00|12899.4|12885.5|12904.9|12894.9|12906.3|12899.4|12899.1|12885.3|124
1747867500000|2025-05-21 22:45:00|12904.7|12894.8|12902.9|12893.8|12906.2|12899.7|12902.2|12892.3|176
1747867800000|2025-05-21 22:50:00|12902.8|12893.7|12905.3|12896.2|12906.2|12898.9|12902.6|12893.6|183
1747868100000|2025-05-21 22:55:00|12905.1|12895.9|12904.6|12897.4|12905.6|12897.4|12903.6|12895|159
1747868400000|2025-05-21 23:00:00|12904.5|12897.8|12904.2|12900.7|12904.6|12900.9|12902.6|12896.1|189
1747868700000|2025-05-21 23:05:00|12904.6|12900.3|12902.7|12899.4|12905.7|12902.3|12902.1|12899.1|89
1747869000000|2025-05-21 23:10:00|12903|12899.6|12902.8|12899.5|12904|12899.9|12901.9|12898.4|145
1747869300000|2025-05-21 23:15:00|12902.6|12899.3|12903.5|12900.3|12904.2|12900.4|12901.7|12898.4|133
1747869600000|2025-05-21 23:20:00|12904.3|12900.2|12901.6|12898.1|12904.3|12900.4|12900.8|12897.5|138
1747869900000|2025-05-21 23:25:00|12901.5|12897.9|12902|12898.7|12903.4|12900.1|12900.9|12897.2|111
1747870200000|2025-05-21 23:30:00|12902.2|12898.8|12900.3|12898.7|12902.7|12900.1|12899.2|12897.3|81
1747870500000|2025-05-21 23:35:00|12900.2|12898.6|12900.4|12898|12901.5|12898.6|12899.2|12897.1|47
1747870800000|2025-05-21 23:40:00|12899.9|12898.3|12900.9|12896.9|12901.6|12898.6|12899.9|12896.7|97
1747871100000|2025-05-21 23:45:00|12901.2|12896.5|12895.8|12894.2|12901.2|12897.5|12893.9|12892.3|93
1747871400000|2025-05-21 23:50:00|12895.7|12894.1|12896.2|12891.9|12896.9|12894.2|12894.3|12891.4|55
1747871700000|2025-05-21 23:55:00|12896.5|12892.3|12896.8|12889.1|12898.6|12894.8|12895.8|12889.1|98
1747872000000|2025-05-22 00:00:00|12896.3|12888.7|12897|12894.6|12897.3|12895.4|12891.9|12886.3|285
1747872300000|2025-05-22 00:05:00|12896.9|12895.3|12892.9|12891.3|12897.4|12895.6|12891.7|12889.8|315
1747872600000|2025-05-22 00:10:00|12892.5|12890.5|12885.6|12883.2|12895.4|12893.3|12882.7|12880.3|533
1747872900000|2025-05-22 00:15:00|12885.7|12883.3|12888.3|12885.3|12890.2|12887.8|12885.5|12883.1|280
1747873200000|2025-05-22 00:20:00|12888.4|12885.4|12890.2|12887.8|12890.5|12888.1|12887|12884.6|192
1747873500000|2025-05-22 00:25:00|12890.4|12887.3|12889.3|12886.9|12891.5|12889.1|12888.1|12885.7|250
1747873800000|2025-05-22 00:30:00|12889.2|12886.8|12891|12888.6|12892.5|12890.1|12888.1|12885.7|282
1747874100000|2025-05-22 00:35:00|12890.9|12888.5|12891.7|12889.3|12894.5|12892.1|12890.8|12888.4|241
1747874400000|2025-05-22 00:40:00|12891.6|12889.2|12891|12889.4|12893.7|12891.3|12890.2|12887.8|233
1747874700000|2025-05-22 00:45:00|12891.1|12889.5|12894.2|12891.8|12896.3|12894.1|12891.1|12889.5|268
1747875000000|2025-05-22 00:50:00|12894.3|12891.9|12890.9|12889.3|12895.2|12892.8|12890.7|12888.9|199
1747875300000|2025-05-22 00:55:00|12891|12889.4|12891.8|12890.2|12894.1|12892.2|12890.9|12889|183
1747875600000|2025-05-22 01:00:00|12891.9|12890.3|12893.9|12892.3|12895.4|12893.8|12891.5|12889.1|232
1747875900000|2025-05-22 01:05:00|12893.8|12892.2|12893|12891.4|12894.5|12892.9|12891.9|12890.3|186
1747876200000|2025-05-22 01:10:00|12893.1|12891.5|12893.8|12891.4|12894.6|12892.7|12891.5|12889.7|223
1747876500000|2025-05-22 01:15:00|12893.7|12891.3|12890|12888.4|12893.8|12891.4|12888.8|12887.2|221
1747876800000|2025-05-22 01:20:00|12890.1|12888.5|12887.4|12885.8|12890.1|12888.5|12885.1|12883.5|163
1747877100000|2025-05-22 01:25:00|12887.3|12885.7|12891.5|12889.9|12891.9|12890.3|12885.8|12884.1|149
1747877400000|2025-05-22 01:30:00|12892.1|12889.7|12892.5|12890.1|12892.6|12890.9|12887.5|12885.4|237
1747877700000|2025-05-22 01:35:00|12892.6|12890.2|12897.9|12896.3|12898.8|12897.2|12891.1|12888.7|280
1747878000000|2025-05-22 01:40:00|12898|12896.4|12897.8|12896.2|12900|12898.4|12896.9|12894.7|180
1747878300000|2025-05-22 01:45:00|12897.7|12896.1|12896.7|12894.3|12900.3|12898.6|12894.3|12892.7|254
1747878600000|2025-05-22 01:50:00|12896.6|12894.2|12894.9|12893.3|12897.6|12895.5|12894.6|12892.6|230
1747878900000|2025-05-22 01:55:00|12895|12893.4|12892.5|12890.9|12895.9|12893.8|12887.9|12885.8|262
1747879200000|2025-05-22 02:00:00|12892.6|12891|12894.7|12893.1|12895.5|12893.9|12891|12888.6|196
1747879500000|2025-05-22 02:05:00|12894.8|12893.2|12896|12894.4|12896.3|12894.6|12893.5|12891.5|197
1747879800000|2025-05-22 02:10:00|12895.9|12894.3|12888.9|12887.3|12895.9|12894.3|12888.8|12887.2|199
1747880100000|2025-05-22 02:15:00|12888.7|12887.1|12888.4|12886.8|12892.3|12890.7|12885.7|12884.1|214
1747880400000|2025-05-22 02:20:00|12888.5|12886.9|12889.2|12887.6|12891.3|12889.7|12886.9|12885.3|166
1747880700000|2025-05-22 02:25:00|12889.3|12887.7|12888|12886.4|12889.6|12888|12886.6|12885|124
1747881000000|2025-05-22 02:30:00|12887.9|12886.3|12886.6|12885|12888.4|12886.3|12885.5|12883.9|113
1747881300000|2025-05-22 02:35:00|12886.7|12885.1|12885.6|12883.2|12887.3|12885.4|12884.4|12882.1|141
1747881600000|2025-05-22 02:40:00|12885.5|12883.1|12881|12879.4|12885.9|12883.5|12880.9|12879.3|91
1747881900000|2025-05-22 02:45:00|12881.1|12879.5|12885.2|12883.6|12885.2|12883.6|12879.1|12877.5|238
1747882200000|2025-05-22 02:50:00|12885.1|12883.5|12885.3|12883.7|12886.5|12884.9|12883|12881.4|150
1747882500000|2025-05-22 02:55:00|12885.4|12883.8|12888.5|12886.9|12888.6|12887|12885.4|12883.8|141
1747882800000|2025-05-22 03:00:00|12888.4|12886.8|12888.4|12886.8|12891.5|12889.9|12888.2|12886.6|136
1747883100000|2025-05-22 03:05:00|12888.3|12886.7|12886.8|12885.2|12889|12887.4|12885.8|12884.2|143
1747883400000|2025-05-22 03:10:00|12887|12885.4|12890.2|12888.6|12890.8|12889.2|12885.1|12883.5|163
1747883700000|2025-05-22 03:15:00|12890.1|12888.5|12886.6|12885|12890.3|12888.7|12886.4|12884.8|150
1747884000000|2025-05-22 03:20:00|12886.5|12884.9|12886.1|12884.5|12888.2|12886.6|12885.7|12884.1|139
1747884300000|2025-05-22 03:25:00|12886|12884.4|12888.3|12885.9|12888.8|12886.7|12885.8|12884.2|116
1747884600000|2025-05-22 03:30:00|12888.4|12886|12888.6|12887|12890|12888.3|12886.9|12884.9|108
1747884900000|2025-05-22 03:35:00|12888.4|12886.8|12888.3|12885.9|12888.7|12886.9|12887.6|12885.2|130
1747885200000|2025-05-22 03:40:00|12888.2|12885.8|12888.8|12886.4|12888.9|12886.5|12888.2|12885.8|78
1747885500000|2025-05-22 03:45:00|12888.9|12886.5|12890.5|12888.1|12891.8|12890.2|12888.9|12886.5|116
1747885800000|2025-05-22 03:50:00|12890.6|12888.2|12889.6|12888|12890.9|12889.1|12888.8|12887.2|80
1747886100000|2025-05-22 03:55:00|12889.7|12888.1|12892.2|12890.6|12893.6|12891.2|12888.6|12887|100
1747886400000|2025-05-22 04:00:00|12892.1|12890.5|12892.3|12890.7|12892.5|12890.9|12891.4|12889.8|89
1747886700000|2025-05-22 04:05:00|12892.2|12890.6|12889.1|12887.5|12892.2|12890.6|12889.1|12887.3|71
1747887000000|2025-05-22 04:10:00|12889|12887.4|12890.6|12889|12890.7|12889.1|12888.5|12886.9|76
1747887300000|2025-05-22 04:15:00|12890.5|12888.9|12891.2|12889.6|12892.1|12890.5|12890.1|12888.5|92
1747887600000|2025-05-22 04:20:00|12891.3|12889.7|12890.7|12889.1|12892.4|12890.8|12890.5|12888.9|117
1747887900000|2025-05-22 04:25:00|12890.8|12889.2|12888.7|12887.1|12891.1|12889.5|12888.7|12887.1|102
1747888200000|2025-05-22 04:30:00|12888.8|12887.2|12889.7|12888.1|12891.4|12889.8|12888.6|12887|109
1747888500000|2025-05-22 04:35:00|12890|12887.6|12889.4|12887.8|12891.6|12890|12889.2|12887.6|93
1747888800000|2025-05-22 04:40:00|12889.3|12887.7|12888.4|12886.8|12889.5|12887.9|12888.2|12886.5|116
1747889100000|2025-05-22 04:45:00|12888.5|12886.9|12888.2|12886.6|12888.9|12887|12887.6|12885.6|93
1747889400000|2025-05-22 04:50:00|12888.3|12886.7|12888.6|12886.2|12889|12887.1|12888.1|12885.7|83
1747889700000|2025-05-22 04:55:00|12888.7|12886.3|12888.1|12886.5|12889.4|12887.8|12887.3|12885.3|112
1747890000000|2025-05-22 05:00:00|12888.2|12886.6|12889.7|12887.3|12890.8|12888.7|12888.2|12886.2|146
1747890300000|2025-05-22 05:05:00|12889.8|12887.4|12889.5|12887.1|12891|12887.8|12888.8|12885.6|103
1747890600000|2025-05-22 05:10:00|12889.4|12887|12890.1|12888.5|12891.4|12888.5|12889.3|12886.1|59
1747890900000|2025-05-22 05:15:00|12890|12888.4|12890.9|12889.3|12891|12889.4|12889.9|12888.3|65
1747891200000|2025-05-22 05:20:00|12891|12889.4|12888.7|12887.1|12891.5|12889.4|12888.6|12887|91
1747891500000|2025-05-22 05:25:00|12888.6|12887|12889.6|12888|12890.8|12889.2|12888.6|12886.6|91
1747891800000|2025-05-22 05:30:00|12890.5|12887.3|12890.8|12889.2|12891.1|12889.4|12889.6|12887.3|105
1747892100000|2025-05-22 05:35:00|12890.9|12889.3|12893.6|12892|12894.7|12893.1|12890.3|12888.5|100
1747892400000|2025-05-22 05:40:00|12893.5|12891.9|12892.6|12891|12893.7|12892.1|12892.4|12890.8|77
1747892700000|2025-05-22 05:45:00|12892.5|12890.9|12890|12887.6|12892.9|12891.3|12889.4|12887.6|129
1747893000000|2025-05-22 05:50:00|12890.1|12887.7|12891.6|12890|12891.8|12890.2|12889.3|12887.7|160
1747893300000|2025-05-22 05:55:00|12891.7|12890.1|12890.6|12889|12891.7|12890.1|12889.8|12888.2|88
1747893600000|2025-05-22 06:00:00|12890.7|12889.1|12889.3|12887.7|12892|12890.4|12888.2|12886.6|154
1747893900000|2025-05-22 06:05:00|12889.4|12887.8|12891.4|12889|12891.4|12889.7|12888|12886.4|201
1747894200000|2025-05-22 06:10:00|12891.2|12888.8|12889.7|12888.1|12892.1|12890.2|12887.6|12886|219
1747894500000|2025-05-22 06:15:00|12889.8|12888.2|12890.9|12888.5|12890.9|12888.7|12888.3|12886.4|168
1747894800000|2025-05-22 06:20:00|12890.8|12888.4|12891.5|12889.9|12892.7|12890.4|12890.2|12887.9|116
1747895100000|2025-05-22 06:25:00|12891.6|12890|12894.4|12892|12896.1|12893.8|12891.6|12890|193
1747895400000|2025-05-22 06:30:00|12894.3|12891.9|12896.9|12894.5|12897.1|12894.7|12892.4|12890.8|197
1747895700000|2025-05-22 06:35:00|12896.8|12894.4|12895.2|12893.6|12896.8|12894.6|12892.3|12889.9|148
1747896000000|2025-05-22 06:40:00|12895.3|12893.7|12894.4|12892.8|12896.6|12894.5|12894.4|12892.4|134
1747896300000|2025-05-22 06:45:00|12894.5|12892.9|12900.4|12898|12900.5|12898.1|12891.8|12889.8|190
1747896600000|2025-05-22 06:50:00|12900.5|12898.1|12899.7|12897.3|12901.1|12898.7|12897.9|12895.5|188
1747896900000|2025-05-22 06:55:00|12899.8|12897.4|12898|12895.6|12901|12899.1|12897.9|12895.5|197
1747897200000|2025-05-22 07:00:00|12897.9|12895.5|12898.5|12896.1|12899.1|12896.7|12896.5|12894.1|223
1747897500000|2025-05-22 07:05:00|12898.3|12895.9|12898.7|12896.3|12899.3|12897.5|12897.3|12895.5|148
1747897800000|2025-05-22 07:10:00|12898.4|12896.8|12903.1|12900.7|12904|12901.7|12898.2|12896.6|244
1747898100000|2025-05-22 07:15:00|12903.2|12900.8|12903.2|12901.6|12906.1|12904.5|12902.1|12899.7|273
1747898400000|2025-05-22 07:20:00|12903.1|12901.5|12900.7|12899.1|12905.1|12903.5|12900|12898.4|179
1747898700000|2025-05-22 07:25:00|12900.8|12899.2|12899.9|12898.3|12901.3|12899.5|12897.7|12895.6|287
1747899000000|2025-05-22 07:30:00|12900|12898.4|12906.5|12904.9|12908|12906.1|12900|12898.4|597
1747899300000|2025-05-22 07:35:00|12906.4|12904.8|12903.1|12900.7|12907.4|12905.5|12902.1|12899.8|280
1747899600000|2025-05-22 07:40:00|12903|12900.6|12902.5|12900.1|12903.9|12901.3|12899.7|12897.6|280
1747899900000|2025-05-22 07:45:00|12902.6|12900.2|12898.7|12896.3|12905|12902.6|12898.5|12896.2|217
1747900200000|2025-05-22 07:50:00|12898.8|12896.4|12895.3|12893.7|12899|12896.6|12895.2|12893.6|185
1747900500000|2025-05-22 07:55:00|12895.4|12893.8|12895.2|12893.6|12896|12894.4|12894.8|12893.1|148
1747900800000|2025-05-22 08:00:00|12895.3|12893.7|12896|12892.9|12899.1|12897.5|12894.9|12892.9|220
1747901100000|2025-05-22 08:05:00|12895.8|12893.4|12891.4|12889.8|12896|12893.4|12891.4|12889.8|139
1747901400000|2025-05-22 08:10:00|12891.2|12889.6|12891.4|12889.8|12892.6|12890.8|12887.7|12885.3|190
1747901700000|2025-05-22 08:15:00|12891.7|12890.1|12895.5|12893.9|12895.7|12893.9|12891.7|12890.1|126
1747902000000|2025-05-22 08:20:00|12895.6|12894|12895.6|12893.2|12897.7|12894.5|12894.2|12891.7|142
1747902300000|2025-05-22 08:25:00|12895.7|12893.3|12894.3|12892.7|12896.5|12894.8|12893.4|12891.1|148
1747902600000|2025-05-22 08:30:00|12894.2|12892.6|12899.1|12897.5|12900.1|12898.5|12894.2|12892.6|269
1747902900000|2025-05-22 08:35:00|12899.5|12897.9|12901.5|12899.9|12902.2|12900.6|12899.1|12897.5|220
1747903200000|2025-05-22 08:40:00|12901.6|12900|12904.2|12902.6|12905.6|12904|12901.6|12900|236
1747903500000|2025-05-22 08:45:00|12905|12903.4|12904.9|12903.3|12907|12905.4|12904.7|12902.8|226
1747903800000|2025-05-22 08:50:00|12905|12903.4|12905.6|12902.4|12907.7|12905.4|12904.9|12902.4|212
1747904100000|2025-05-22 08:55:00|12905.8|12902.5|12905.1|12903.5|12907.2|12904.7|12903.1|12901.3|218
1747904400000|2025-05-22 09:00:00|12905.2|12903.6|12913.8|12912.2|12913.8|12912.2|12904.9|12903.3|247
1747904700000|2025-05-22 09:05:00|12913.6|12912|12913.7|12911.3|12917.2|12915.3|12912.5|12910.9|212
1747905000000|2025-05-22 09:10:00|12913.2|12911.6|12912.6|12910.2|12914.3|12912.7|12910.2|12908.6|182
1747905300000|2025-05-22 09:15:00|12912.7|12910.3|12916.7|12914.3|12917|12915|12912.1|12909.9|195
1747905600000|2025-05-22 09:20:00|12916.8|12914.4|12914.5|12912.1|12917.7|12915.3|12913.5|12911.5|273
1747905900000|2025-05-22 09:25:00|12914.6|12912.2|12917.7|12915.3|12917.8|12915.4|12914.5|12912.1|189
1747906200000|2025-05-22 09:30:00|12917.8|12915.4|12915.9|12913.5|12919.5|12917.5|12915.4|12913.2|210
1747906500000|2025-05-22 09:35:00|12916|12913.6|12913.5|12911.1|12916.4|12914|12912.6|12910.6|157
1747906800000|2025-05-22 09:40:00|12913.1|12911.5|12908.6|12907|12913.7|12911.6|12908.4|12905.9|227
1747907100000|2025-05-22 09:45:00|12909|12906.6|12911.7|12909.3|12912.3|12909.9|12908.8|12906.4|161
1747907400000|2025-05-22 09:50:00|12911.6|12909.2|12914.2|12911.8|12914.7|12912.5|12911.4|12909|164
1747907700000|2025-05-22 09:55:00|12914.1|12911.7|12917.8|12915.4|12918.8|12916|12913.9|12911.7|183
1747908000000|2025-05-22 10:00:00|12917.6|12915.2|12917.5|12915.1|12919.3|12916.9|12916.7|12913.2|126
1747908300000|2025-05-22 10:05:00|12917.9|12915.5|12920.7|12918.3|12923.3|12920.9|12917.8|12915.3|238
1747908600000|2025-05-22 10:10:00|12920.8|12918.4|12918.9|12917.3|12922.6|12920|12917|12914.7|226
1747908900000|2025-05-22 10:15:00|12918.8|12917.2|12917.7|12915.3|12919.5|12917.4|12916.6|12914.7|200
1747909200000|2025-05-22 10:20:00|12917.6|12915.2|12917|12914.6|12918.9|12916.5|12916.2|12913.8|125
1747909500000|2025-05-22 10:25:00|12916.9|12914.5|12920|12917.6|12920.4|12918|12916.5|12914.1|81
1747909800000|2025-05-22 10:30:00|12920.1|12917.7|12920|12918.4|12923|12920.9|12920|12917.7|200
1747910100000|2025-05-22 10:35:00|12919.9|12918.3|12920.6|12917.4|12920.6|12918.7|12917.8|12916|94
1747910400000|2025-05-22 10:40:00|12920.7|12918.3|12922.4|12920.8|12923.8|12922.2|12920.7|12918.3|177
1747910700000|2025-05-22 10:45:00|12924.4|12918.8|12923.3|12920.9|12925.9|12923.9|12922.3|12918.7|128
1747911000000|2025-05-22 10:50:00|12923.4|12921|12922.1|12919.7|12923.8|12922|12920.4|12918.8|112
1747911300000|2025-05-22 10:55:00|12922|12919.6|12921.5|12919.1|12923.3|12921.3|12920.1|12917.7|227
1747911600000|2025-05-22 11:00:00|12921.3|12918.9|12920.7|12918.3|12923.8|12921.5|12919.6|12917.2|235
1747911900000|2025-05-22 11:05:00|12920.6|12918.2|12920.2|12917.8|12922.3|12920.3|12919.3|12916.9|168
1747912200000|2025-05-22 11:10:00|12920.1|12917.7|12916.8|12914.4|12920.5|12918.3|12915.5|12913.5|206
1747912500000|2025-05-22 11:15:00|12916.9|12914.5|12914.1|12911.7|12917.6|12915.2|12913.4|12911.3|184
1747912800000|2025-05-22 11:20:00|12914|12911.6|12914.8|12912.4|12917.2|12914.8|12913.7|12911.5|190
1747913100000|2025-05-22 11:25:00|12914.9|12912.5|12912.9|12909.7|12915.7|12913.3|12912.6|12909.7|129
1747913400000|2025-05-22 11:30:00|12913.1|12909.8|12912.5|12910.9|12914.2|12911.6|12910.8|12909.1|183
1747913700000|2025-05-22 11:35:00|12912.4|12910.8|12913.9|12912.3|12916.2|12914.6|12912.4|12910.8|241
1747914000000|2025-05-22 11:40:00|12913.8|12912.2|12913.4|12911.8|12915.1|12913.5|12912.3|12910.7|190
1747914300000|2025-05-22 11:45:00|12914|12912.4|12914.5|12912.9|12915|12913.4|12913.4|12911.8|159
1747914600000|2025-05-22 11:50:00|12914.7|12913.1|12912.4|12908.7|12915.1|12913.5|12910.9|12907.9|221
1747914900000|2025-05-22 11:55:00|12912.2|12908.6|12910.5|12907.1|12912.7|12909.8|12910|12906.4|258
1747915200000|2025-05-22 12:00:00|12910.4|12906.6|12909.2|12906.8|12912.1|12909.4|12909.1|12906.2|240
1747915500000|2025-05-22 12:05:00|12908.8|12907.2|12912|12909.6|12914|12911.6|12908.7|12906|187
1747915800000|2025-05-22 12:10:00|12912.2|12909.8|12909.3|12906.9|12912.7|12910.4|12908.2|12905.8|222
1747916100000|2025-05-22 12:15:00|12909.1|12906.7|12910.1|12907.7|12911.3|12909.4|12908|12905.6|168
1747916400000|2025-05-22 12:20:00|12910.3|12907.9|12909.5|12907.1|12910.8|12908.7|12908.3|12906.5|193
1747916700000|2025-05-22 12:25:00|12909.6|12907.2|12909.6|12905|12910.6|12908.1|12907.9|12904.9|116
1747917000000|2025-05-22 12:30:00|12909.3|12905.6|12909.5|12907.9|12912.4|12910.1|12908.2|12905.3|197
1747917300000|2025-05-22 12:35:00|12910|12908.4|12916.2|12914.6|12918.5|12916.9|12909.6|12908|331
1747917600000|2025-05-22 12:40:00|12916.3|12914.7|12918.4|12916|12920|12918.4|12914.9|12912.9|225
1747917900000|2025-05-22 12:45:00|12918.3|12915.9|12917.8|12915.4|12920|12916.9|12917|12914.4|204
1747918200000|2025-05-22 12:50:00|12917.7|12915.3|12918.8|12916.4|12922.1|12919.7|12917.5|12915.3|185
1747918500000|2025-05-22 12:55:00|12918.9|12916.5|12915|12912.6|12918.9|12917.2|12914.6|12912.5|176
1747918800000|2025-05-22 13:00:00|12914.9|12912.5|12909|12907.4|12915.1|12912.7|12908.9|12907.3|269
1747919100000|2025-05-22 13:05:00|12908.8|12907.2|12909.6|12907.2|12910.2|12907.8|12906.9|12904.5|224
1747919400000|2025-05-22 13:10:00|12909.7|12907.3|12912.1|12908.6|12912.6|12910.2|12908.7|12906.3|157
1747919700000|2025-05-22 13:15:00|12911.8|12907.9|12914.7|12912.3|12914.7|12912.3|12910.5|12907.6|184
1747920000000|2025-05-22 13:20:00|12914.6|12912.2|12916|12913.6|12916.2|12913.7|12912.6|12910.6|210
1747920300000|2025-05-22 13:25:00|12916.2|12913.8|12916.6|12914.2|12918.4|12915.6|12914.8|12912.2|242
1747920600000|2025-05-22 13:30:00|12916.8|12914.4|12918.4|12916.8|12919.8|12918.2|12914.7|12913.1|252
1747920900000|2025-05-22 13:35:00|12918.7|12917.1|12916.8|12915.2|12919.8|12918.2|12916.7|12915.1|266
1747921200000|2025-05-22 13:40:00|12916.6|12915|12914.5|12909.3|12916.6|12915|12912.7|12909.3|243
1747921500000|2025-05-22 13:45:00|12916.6|12908.9|12923|12919.8|12923.9|12921.5|12914.1|12908.9|422
1747921800000|2025-05-22 13:50:00|12922.9|12919.9|12922.8|12920.4|12925.7|12923.1|12922.2|12918.9|348
1747922100000|2025-05-22 13:55:00|12922.6|12920.2|12918.8|12916.4|12923.8|12921.4|12918.8|12915.9|248
1747922400000|2025-05-22 14:00:00|12918.6|12914.8|12920.8|12918.4|12921.2|12918.8|12917.7|12913.9|268
1747922700000|2025-05-22 14:05:00|12921|12918.6|12917.9|12915.5|12922.4|12920.6|12917.7|12915.3|271
1747923000000|2025-05-22 14:10:00|12917.8|12915.4|12921.3|12918.9|12921.4|12919.4|12916.6|12914.6|203
1747923300000|2025-05-22 14:15:00|12921.4|12919|12920.1|12918.5|12922|12920.4|12919|12917.4|204
1747923600000|2025-05-22 14:20:00|12920.2|12918.6|12916.7|12915.1|12921|12919.4|12916.2|12914.6|234
1747923900000|2025-05-22 14:25:00|12916.8|12915.2|12916.1|12914.5|12917.2|12915.6|12914.1|12912.5|237
1747924200000|2025-05-22 14:30:00|12916.2|12914.6|12915.1|12913.5|12916.5|12914.9|12913.6|12912|210
1747924500000|2025-05-22 14:35:00|12915.2|12913.6|12913.8|12912.2|12915.9|12914.3|12913.6|12912|133
1747924800000|2025-05-22 14:40:00|12913.7|12912.1|12915.5|12913.9|12917.8|12916.2|12913.7|12912.1|190
1747925100000|2025-05-22 14:45:00|12915.6|12914|12916.5|12914.1|12917.3|12915.6|12915.6|12913.2|174
1747925400000|2025-05-22 14:50:00|12916.6|12914.2|12919.5|12917.1|12920.9|12919.3|12916.2|12913.8|208
1747925700000|2025-05-22 14:55:00|12919.4|12917|12921|12919.4|12921|12919.4|12917.6|12916|225
1747926000000|2025-05-22 15:00:00|12921.1|12919.5|12923.3|12921.7|12923.3|12921.7|12919.8|12918.2|195
1747926300000|2025-05-22 15:05:00|12923.4|12921.8|12929.4|12927|12930.9|12929.3|12922.4|12920.8|330
1747926600000|2025-05-22 15:10:00|12929.2|12926.8|12926|12923.6|12930.5|12928.4|12925.5|12923.5|244
1747926900000|2025-05-22 15:15:00|12925.7|12924.1|12922.1|12919.7|12925.7|12924.1|12921.1|12918.7|284
1747927200000|2025-05-22 15:20:00|12922|12919.6|12917.7|12915.3|12922.4|12920|12916.7|12914.5|209
1747927500000|2025-05-22 15:25:00|12917.6|12915.2|12914.7|12912.3|12917.6|12915.5|12913.8|12911.8|209
1747927800000|2025-05-22 15:30:00|12913.7|12911.3|12916.2|12913.8|12916.5|12914.4|12913.7|12911|182
1747928100000|2025-05-22 15:35:00|12916.1|12913.7|12917.3|12914.9|12917.5|12915.4|12915.2|12913.3|152
1747928400000|2025-05-22 15:40:00|12917.2|12914.8|12916.4|12914.8|12917.9|12915.8|12915.6|12913.4|96
1747928700000|2025-05-22 15:45:00|12916.6|12915|12915.7|12914.1|12916.7|12915|12915.5|12913.2|90
1747929000000|2025-05-22 15:50:00|12915.8|12914.2|12915.5|12913.9|12916.3|12914.7|12914.1|12912.5|124
1747929300000|2025-05-22 15:55:00|12915.7|12914.1|12915.3|12913.7|12918|12916.4|12914.9|12913.1|244
1747929600000|2025-05-22 16:00:00|12915.4|12913.8|12915.8|12914.2|12916.8|12915.2|12914.6|12912.4|195
1747929900000|2025-05-22 16:05:00|12915.6|12914|12915.2|12913.6|12916.4|12914.8|12914.1|12911.8|74
1747930200000|2025-05-22 16:10:00|12915|12913.4|12914.9|12913.3|12916.6|12914.9|12914.5|12912.9|106
1747930500000|2025-05-22 16:15:00|12914.8|12913.2|12917.7|12915.3|12918.4|12916.5|12914.2|12911.6|115
1747930800000|2025-05-22 16:20:00|12917.6|12915.2|12915.2|12912.8|12917.9|12915.3|12915.2|12912.1|90
1747931100000|2025-05-22 16:25:00|12915.5|12913.1|12916.6|12915|12918.3|12916.7|12914.9|12911.7|140
1747931400000|2025-05-22 16:30:00|12916.8|12915.2|12916.6|12914.2|12917.3|12915.7|12916.1|12913.7|66
1747931700000|2025-05-22 16:35:00|12916.7|12915|12915.3|12913.7|12916.9|12915.3|12915.3|12912.9|125
1747932000000|2025-05-22 16:40:00|12915.2|12913.6|12919.6|12918|12919.6|12918|12914.7|12913.1|154
1747932300000|2025-05-22 16:45:00|12919.5|12917.9|12917.3|12914.9|12920.4|12918.8|12917.2|12914.8|121
1747932600000|2025-05-22 16:50:00|12917.4|12915|12919.7|12916.7|12920.1|12917.1|12917.1|12914.7|129
1747932900000|2025-05-22 16:55:00|12919.8|12917.1|12922.4|12920|12922.7|12920.3|12919.4|12916.7|172
1747933200000|2025-05-22 17:00:00|12922.3|12919.9|12925.6|12922.1|12925.8|12922.1|12922.3|12919.5|233
1747933500000|2025-05-22 17:05:00|12925.7|12922|12924.5|12922.1|12925.8|12922.9|12923.8|12920.8|118
1747933800000|2025-05-22 17:10:00|12924.3|12921.9|12925.4|12923|12926.7|12924.3|12924.2|12921.8|158
1747934100000|2025-05-22 17:15:00|12925.9|12922.3|12928.3|12925.9|12928.9|12926|12922.5|12920.2|212
1747934400000|2025-05-22 17:20:00|12927.8|12926.2|12929.8|12927.4|12930.5|12928.3|12927.5|12925.1|266
1747934700000|2025-05-22 17:25:00|12929.9|12927.5|12931.3|12928.9|12933.6|12930.6|12929.8|12927.1|155
1747935000000|2025-05-22 17:30:00|12931.4|12929|12931.3|12928.9|12931.8|12929.6|12930.2|12927.8|153
1747935300000|2025-05-22 17:35:00|12931.4|12929|12931.1|12928.7|12933.2|12930.4|12930.4|12928|126
1747935600000|2025-05-22 17:40:00|12930.9|12928.5|12929.9|12927.5|12931.7|12929.3|12929.4|12927.1|88
1747935900000|2025-05-22 17:45:00|12929.3|12927.7|12924.7|12922.3|12930.4|12928.3|12924.2|12921.8|195
1747936200000|2025-05-22 17:50:00|12924.8|12922.4|12925.3|12922.9|12928.8|12922.9|12923.7|12919.8|43
1747936500000|2025-05-22 17:55:00|12925.1|12922.7|12925.1|12923.5|12928.7|12925.1|12924.3|12920.2|152
1747936800000|2025-05-22 18:00:00|12925.2|12923.6|12926.3|12922.4|12926.8|12924.5|12924.8|12922.3|115
1747937100000|2025-05-22 18:05:00|12925.9|12923.6|12924.8|12923.2|12926.5|12924.2|12923.5|12921.6|115
1747937400000|2025-05-22 18:10:00|12924.7|12923.1|12923.1|12921.5|12925.3|12923.2|12922.9|12921.3|115
1747937700000|2025-05-22 18:15:00|12922.9|12921.3|12926.7|12925.1|12927.2|12925.6|12922.9|12921.3|151
1747938000000|2025-05-22 18:20:00|12927.2|12925.6|12925|12922.6|12928|12925.7|12924|12921.6|227
1747938300000|2025-05-22 18:25:00|12924.9|12922.5|12926.7|12924.3|12926.8|12924.4|12924.5|12921.6|77
1747938600000|2025-05-22 18:30:00|12926.4|12924|12927.2|12925.6|12927.9|12925.8|12925.5|12923.1|156
1747938900000|2025-05-22 18:35:00|12927.4|12925.8|12926.8|12925.2|12928.2|12926.2|12926.7|12924.9|173
1747939200000|2025-05-22 18:40:00|12926.7|12925.1|12927.1|12925.5|12927.4|12925.8|12925.8|12924.2|159
1747939500000|2025-05-22 18:45:00|12927.3|12925.7|12923.3|12921.7|12927.3|12925.7|12923.3|12920.7|199
1747939800000|2025-05-22 18:50:00|12923.5|12921.9|12923.6|12920.6|12924.2|12921.9|12922.2|12920.6|263
1747940100000|2025-05-22 18:55:00|12923.7|12920.7|12925.8|12924.2|12927.1|12925.3|12923.1|12920.7|217
1747940400000|2025-05-22 19:00:00|12926.3|12923.9|12922.7|12920.3|12926.4|12924|12922.3|12919.9|222
1747940700000|2025-05-22 19:05:00|12922.6|12920.2|12923.6|12920.4|12923.6|12921.5|12922.5|12920.1|94
1747941000000|2025-05-22 19:10:00|12923.4|12921|12924.1|12922.5|12925.6|12922.7|12922.8|12920.4|95
1747941300000|2025-05-22 19:15:00|12924.2|12922.6|12922.9|12921.3|12924.3|12922.7|12921.5|12919.4|137
1747941600000|2025-05-22 19:20:00|12923.6|12920.5|12923.8|12921.4|12924|12921.6|12922.1|12920|129
1747941900000|2025-05-22 19:25:00|12923.7|12921.3|12924.7|12922.3|12925|12922.6|12923.6|12920.7|133
1747942200000|2025-05-22 19:30:00|12924.6|12922.2|12923.5|12921.1|12924.9|12922.5|12923.3|12920.9|173
1747942500000|2025-05-22 19:35:00|12923.6|12921.2|12922.8|12920.4|12923.6|12921.2|12922.5|12920.1|147
1747942800000|2025-05-22 19:40:00|12922.7|12920.3|12922.2|12919.8|12923.6|12921.2|12922|12919.6|154
1747943100000|2025-05-22 19:45:00|12922.3|12919.9|12922.7|12919.6|12923.9|12920.6|12921.7|12919.1|246
1747943400000|2025-05-22 19:50:00|12922.9|12919.5|12922.6|12919.6|12923.6|12920.4|12921.7|12918.8|333
1747943700000|2025-05-22 19:55:00|12922.5|12919.1|12924.4|12922.8|12925.1|12922.9|12922.3|12918.3|235
1747944000000|2025-05-22 20:00:00|12924.6|12921.4|12924.8|12922.4|12926.9|12924.1|12924.2|12921.4|206
1747944300000|2025-05-22 20:05:00|12925|12922|12923.5|12920.1|12925|12922.5|12922.9|12919.7|153
1747944600000|2025-05-22 20:10:00|12923.7|12920.3|12923.8|12920.8|12924|12921.3|12922.7|12919.7|244
1747944900000|2025-05-22 20:15:00|12923.4|12921|12923.6|12920.6|12923.9|12921.2|12922.9|12919.9|198
1747945200000|2025-05-22 20:20:00|12923.8|12921|12923.4|12921|12923.8|12921.2|12922.6|12920.2|275
1747945500000|2025-05-22 20:25:00|12923.2|12920.8|12922.3|12918.7|12923.8|12921.8|12921.6|12918.4|262
1747945800000|2025-05-22 20:30:00|12922.5|12918.9|12922.2|12917.5|12923.7|12918.9|12920.3|12914.8|169
1747946100000|2025-05-22 20:35:00|12924.1|12915.5|12922.9|12919|12925.4|12920.4|12920.4|12915.5|50
1747946400000|2025-05-22 20:40:00|12923.6|12918.4|12924.5|12918.1|12926.1|12918.9|12922.9|12915.5|58
1747946700000|2025-05-22 20:45:00|12925.6|12917.4|12923.2|12918.7|12926.5|12920.1|12922.3|12915.7|39
1747947000000|2025-05-22 20:50:00|12924|12918.3|12923.9|12921.5|12926.7|12921.6|12923.2|12916.1|37
1747947300000|2025-05-22 20:55:00|12924|12921.6|12934.8|12918.8|12938|12924.3|12924|12917.9|42
1747947600000|2025-05-22 21:00:00|12934.7|12918.7|12939|12923|12939.4|12923.4|12934.7|12918.7|7
1747947900000|2025-05-22 21:05:00|12938.7|12922.7|12938.7|12922.7|12938.7|12922.7|12938.7|12922.7|1
1747948200000|2025-05-22 21:10:00|12938.6|12922.6|12938.2|12922.2|12938.6|12922.6|12938.2|12922.2|3
1747948500000|2025-05-22 21:15:00|12937.6|12921.6|12937.1|12921.1|12937.6|12921.6|12936.9|12920.9|7
1747948800000|2025-05-22 21:20:00|12938|12922|12937.4|12921.4|12938.1|12922.1|12937.1|12921.1|30
1747949100000|2025-05-22 21:25:00|12937.7|12921.7|12936.5|12920.5|12938.1|12922.1|12936.2|12920.2|19
1747949400000|2025-05-22 21:30:00|12936.6|12920.6|12940.1|12924.1|12943.3|12927.3|12936|12920|162
1747949700000|2025-05-22 21:35:00|12940.5|12924.5|12936.6|12920.6|12941.4|12925.4|12936.6|12920.6|104
1747950000000|2025-05-22 21:40:00|12939.8|12923.8|12936.4|12920.4|12942.9|12926.9|12936.3|12920.3|89
1747950300000|2025-05-22 21:45:00|12936.3|12920.3|12936.2|12920.2|12938.1|12922.1|12934.3|12918.3|462
1747950600000|2025-05-22 21:50:00|12936.1|12920.1|12937.6|12921.6|12939.3|12923.3|12934.4|12918.4|110
1747950900000|2025-05-22 21:55:00|12938|12922|12938.3|12922.3|12939.9|12923.9|12938|12922|54
1747951200000|2025-05-22 22:00:00|12938.4|12922.4|12928.5|12912.5|12940.4|12924.4|12928.3|12912.3|74
1747951500000|2025-05-22 22:05:00|12928.3|12912.3|12928.5|12912.5|12928.6|12912.6|12927.4|12911.4|20
1747951800000|2025-05-22 22:10:00|12928.1|12912.1|12926.3|12914.1|12928.5|12914.4|12926.3|12911.4|29
1747952100000|2025-05-22 22:15:00|12926.4|12914.2|12927|12913.8|12927.4|12914.9|12925.5|12912.8|58
1747952400000|2025-05-22 22:20:00|12927.4|12913.7|12927.7|12914.3|12929|12915.5|12927.2|12913|76
1747952700000|2025-05-22 22:25:00|12927.6|12914.4|12927.8|12914.7|12928.4|12915.4|12926.6|12914.1|97
1747953000000|2025-05-22 22:30:00|12928|12914.8|12928|12916|12928|12917.4|12925.6|12914.6|66
1747953300000|2025-05-22 22:35:00|12927.9|12916.1|12926.3|12915.6|12927.9|12917.4|12924.6|12914.8|98
1747953600000|2025-05-22 22:40:00|12926.2|12915.5|12925.7|12915.5|12927.3|12919.4|12924.6|12915.1|121
1747953900000|2025-05-22 22:45:00|12925.4|12915.3|12925.5|12915.1|12925.8|12915.5|12925|12914.7|117
1747954200000|2025-05-22 22:50:00|12925.3|12915|12925.1|12915.3|12925.8|12915.5|12924.8|12914.7|89
1747954500000|2025-05-22 22:55:00|12925|12915.2|12925.3|12915.1|12925.7|12915.4|12924.6|12914.8|104
1747954800000|2025-05-22 23:00:00|12925|12916.5|12923.3|12917.9|12925|12918.6|12921.7|12915.6|65
1747955100000|2025-05-22 23:05:00|12923|12917.8|12922.5|12917.4|12923.6|12918.3|12922.4|12917.2|81
1747955400000|2025-05-22 23:10:00|12922.6|12917.7|12923.7|12918.5|12923.9|12918.6|12922.6|12917.4|76
1747955700000|2025-05-22 23:15:00|12923.6|12918.4|12922.5|12917.5|12923.8|12918.7|12922.3|12917.4|66
1747956000000|2025-05-22 23:20:00|12922.6|12917.6|12923.7|12918.8|12923.8|12918.9|12922.3|12917.4|59
1747956300000|2025-05-22 23:25:00|12923.6|12918.7|12923|12917.5|12923.8|12919|12922.2|12917.1|79
1747956600000|2025-05-22 23:30:00|12922.9|12917.4|12922.6|12920.2|12929.9|12924.8|12922.6|12917.4|122
1747956900000|2025-05-22 23:35:00|12922.7|12919.7|12922.6|12920.2|12923.4|12921|12921.7|12918.1|61
1747957200000|2025-05-22 23:40:00|12923|12920.6|12923|12917.4|12924|12920.7|12921.4|12917.4|72
1747957500000|2025-05-22 23:45:00|12922.8|12918.8|12921.1|12918.7|12922.9|12919.2|12920.6|12917.1|94
1747957800000|2025-05-22 23:50:00|12922.3|12917.2|12921.6|12919.2|12923|12919.3|12921.1|12917.1|75
1747958100000|2025-05-22 23:55:00|12921.4|12919|12923.9|12921.5|12925.2|12921.8|12921.3|12917.6|43
1747958400000|2025-05-23 00:00:00|12924|12921.6|12924.7|12922.3|12925.2|12922.8|12921.6|12919.2|219
1747958700000|2025-05-23 00:05:00|12924.6|12922.2|12922.4|12920|12925.2|12922.8|12921.7|12919.3|164
1747959000000|2025-05-23 00:10:00|12922.3|12919.9|12920.1|12918.5|12922.4|12920|12920.1|12918.1|123
1747959300000|2025-05-23 00:15:00|12920|12918.4|12919.7|12917.3|12920.4|12918.5|12918.6|12916.3|133
1747959600000|2025-05-23 00:20:00|12919.6|12917.2|12919.4|12917|12921|12918.6|12918.1|12916.1|171
1747959900000|2025-05-23 00:25:00|12919.5|12917.1|12917.7|12915.3|12920.3|12917.9|12916.4|12914.8|149
1747960200000|2025-05-23 00:30:00|12917.6|12915.2|12916.4|12914|12918.4|12916|12916|12913.6|159
1747960500000|2025-05-23 00:35:00|12916.3|12913.9|12918.4|12916|12918.4|12916|12916.2|12913.8|152
1747960800000|2025-05-23 00:40:00|12918.2|12915.8|12917.3|12914.9|12918.7|12916.8|12917.2|12914.8|115
1747961100000|2025-05-23 00:45:00|12917.4|12915|12917|12914.6|12917.6|12915.4|12915.2|12913.6|234
1747961400000|2025-05-23 00:50:00|12916.9|12914.5|12915.5|12913.1|12917.3|12915.4|12914.9|12913|210
1747961700000|2025-05-23 00:55:00|12915.6|12913.2|12917.5|12915.1|12919.8|12917.4|12915.5|12913.1|165
1747962000000|2025-05-23 01:00:00|12917.6|12915.2|12916.1|12913.7|12918.4|12916|12915.5|12913.6|192
1747962300000|2025-05-23 01:05:00|12916.3|12913.9|12913.6|12912|12916.3|12913.9|12913.3|12911.7|129
1747962600000|2025-05-23 01:10:00|12913.5|12911.9|12914.5|12912.1|12915|12913.4|12913|12911.4|149
1747962900000|2025-05-23 01:15:00|12914.4|12912|12914.8|12913.2|12915|12913.3|12913.4|12911.2|121
1747963200000|2025-05-23 01:20:00|12915|12913.4|12914.3|12911.9|12916|12914.4|12913.9|12911.7|125
1747963500000|2025-05-23 01:25:00|12914.2|12911.8|12913.3|12910.9|12914.6|12912.2|12913|12910.6|75
1747963800000|2025-05-23 01:30:00|12913.1|12910.7|12913|12911.4|12913.7|12911.7|12911.3|12908.9|203
1747964100000|2025-05-23 01:35:00|12913.1|12911.5|12910.2|12907.8|12913.2|12911.6|12909.3|12907.7|145
1747964400000|2025-05-23 01:40:00|12910.1|12907.7|12908.3|12906.7|12910.9|12908.6|12907.9|12906.3|131
1747964700000|2025-05-23 01:45:00|12908.5|12906.9|12908.3|12905.9|12910.3|12907.9|12907.8|12905.4|111
1747965000000|2025-05-23 01:50:00|12908.4|12906|12906.4|12904.8|12908.4|12906|12906.1|12904.5|77
1747965300000|2025-05-23 01:55:00|12906.3|12904.7|12907.4|12905|12907.6|12905.7|12905.9|12904.2|61
1747965600000|2025-05-23 02:00:00|12907.5|12905.1|12908.2|12905.8|12908.8|12906.5|12906.7|12904.8|89
1747965900000|2025-05-23 02:05:00|12908.3|12905.9|12905.5|12903.9|12908.4|12906.4|12905.1|12903.5|68
1747966200000|2025-05-23 02:10:00|12905.4|12903.8|12905.5|12903.1|12905.8|12903.9|12903|12901.4|80
1747966500000|2025-05-23 02:15:00|12905.6|12903.2|12906.5|12904.1|12906.6|12904.9|12903.2|12901.6|133
1747966800000|2025-05-23 02:20:00|12906.4|12904|12905.7|12903.3|12906.5|12904.1|12904.5|12902.7|87
1747967100000|2025-05-23 02:25:00|12905.6|12903.2|12906|12903.6|12906.1|12904|12903.6|12901.4|116
1747967400000|2025-05-23 02:30:00|12906.1|12903.7|12908.8|12907.2|12910.1|12908.5|12905.9|12903.5|106
1747967700000|2025-05-23 02:35:00|12908.9|12907.3|12905.5|12903.9|12909|12907.4|12905.5|12903.9|127
1747968000000|2025-05-23 02:40:00|12905.4|12903.8|12908.4|12906.8|12908.4|12906.8|12905.2|12903.6|133
1747968300000|2025-05-23 02:45:00|12908.5|12906.9|12905.7|12904.1|12908.9|12907.3|12905.6|12903.8|117
1747968600000|2025-05-23 02:50:00|12905.6|12904|12904.5|12902.1|12905.8|12904.2|12904.2|12901.8|108
1747968900000|2025-05-23 02:55:00|12904.4|12902|12903.7|12902.1|12905.2|12902.8|12903.6|12901.8|117
1747969200000|2025-05-23 03:00:00|12903.5|12901.9|12901.3|12899.7|12903.5|12901.9|12901|12899.3|77
1747969500000|2025-05-23 03:05:00|12901.4|12899.8|12900.3|12898.7|12902.4|12900.8|12900.3|12898.7|130
1747969800000|2025-05-23 03:10:00|12900.7|12898.3|12899.6|12898|12900.8|12898.9|12899.1|12897.5|67
1747970100000|2025-05-23 03:15:00|12899.7|12898.1|12899.4|12897.8|12900.1|12898.1|12899.1|12897.3|47
1747970400000|2025-05-23 03:20:00|12899.5|12897.9|12900.8|12899.2|12901.1|12899.5|12899.1|12897.3|62
1747970700000|2025-05-23 03:25:00|12900.9|12899.3|12899.7|12898.1|12901.8|12900.2|12899.5|12897.9|78
1747971000000|2025-05-23 03:30:00|12899.8|12898.2|12900.1|12898.5|12901.7|12900.1|12899.8|12898.2|68
1747971300000|2025-05-23 03:35:00|12900.2|12898.6|12901|12898.6|12901.2|12899.2|12899.9|12897.5|92
1747971600000|2025-05-23 03:40:00|12900.9|12898.5|12901|12898.6|12901.2|12899.6|12900.4|12898.5|75
1747971900000|2025-05-23 03:45:00|12900.9|12898.5|12899.7|12897.3|12901.6|12898.6|12899.5|12897.1|87
1747972200000|2025-05-23 03:50:00|12899.8|12897.4|12898.6|12897|12899.8|12897.6|12898.1|12896.2|52
1747972500000|2025-05-23 03:55:00|12899.1|12896.7|12898.9|12897.3|12899.6|12897.4|12898.1|12896.3|52
1747972800000|2025-05-23 04:00:00|12899|12897.4|12898.8|12896.4|12899.4|12897.4|12898.1|12896.3|39
1747973100000|2025-05-23 04:05:00|12898.7|12896.3|12899.5|12894.9|12899.8|12898|12898.3|12894.9|46
1747973400000|2025-05-23 04:10:00|12898.3|12896.7|12899.3|12896.9|12899.4|12897|12898.3|12896.1|46
1747973700000|2025-05-23 04:15:00|12899.2|12896.8|12898.4|12896|12900|12897.2|12897.3|12895.3|56
1747974000000|2025-05-23 04:20:00|12898.3|12895.9|12899.2|12896.8|12899.7|12897.4|12898.3|12895.9|103
1747974300000|2025-05-23 04:25:00|12899.1|12896.7|12897.5|12895.9|12899.6|12896.9|12897.3|12895.3|63
1747974600000|2025-05-23 04:30:00|12897.4|12895.8|12896.3|12894.7|12897.7|12895.9|12896.3|12894.3|52
1747974900000|2025-05-23 04:35:00|12897.4|12892.7|12895.7|12893.3|12897.5|12894.3|12895.2|12892.7|30
1747975200000|2025-05-23 04:40:00|12896.3|12891.7|12894.5|12892.9|12896.3|12893.7|12894.1|12891.7|13
1747975500000|2025-05-23 04:45:00|12894.7|12892.3|12895.6|12892.4|12896.1|12893.1|12894.6|12891.4|22
1747975800000|2025-05-23 04:50:00|12895.1|12892.7|12894.8|12892.4|12896.1|12893|12894|12891|30
1747976100000|2025-05-23 04:55:00|12894.9|12892.5|12895.9|12892.3|12896.5|12893.7|12894.7|12892.2|67
1747976400000|2025-05-23 05:00:00|12895.8|12892.4|12895.2|12892.8|12895.8|12893|12893.9|12891|53
1747976700000|2025-05-23 05:05:00|12895.3|12892.9|12894.5|12892.1|12895.4|12893|12894|12891.6|68
1747977000000|2025-05-23 05:10:00|12894.3|12891.9|12894.6|12891.4|12894.6|12892.1|12893.9|12891.4|41
1747977300000|2025-05-23 05:15:00|12894|12891.6|12893.2|12891.6|12894.7|12892.3|12893.2|12891.2|54
1747977600000|2025-05-23 05:20:00|12893.7|12891.3|12892.7|12890.3|12893.7|12891.5|12891.9|12890.2|40
1747977900000|2025-05-23 05:25:00|12892.9|12890.5|12892.7|12890.3|12893.2|12891.2|12892.1|12890.2|39
1747978200000|2025-05-23 05:30:00|12892.6|12890.2|12894.8|12892.4|12895.3|12892.9|12892.6|12890.2|71
1747978500000|2025-05-23 05:35:00|12894.7|12892.3|12897.3|12894.9|12897.7|12895.3|12894.3|12892.3|73
1747978800000|2025-05-23 05:40:00|12897.1|12894.7|12897.6|12895.2|12898.5|12896.4|12897.1|12894.7|97
1747979100000|2025-05-23 05:45:00|12897.4|12895|12894.3|12891.9|12897.4|12895.1|12894.2|12891.8|107
1747979400000|2025-05-23 05:50:00|12894.2|12891.8|12894.1|12891.7|12894.4|12892|12893.2|12890.8|129
1747979700000|2025-05-23 05:55:00|12894.2|12891.8|12891.4|12889|12894.4|12892|12890.1|12888.5|168
1747980000000|2025-05-23 06:00:00|12891.7|12889.3|12891.3|12888.9|12892.3|12889.9|12889.9|12888.3|128
1747980300000|2025-05-23 06:05:00|12891.2|12888.8|12891.4|12889|12892.6|12890.2|12890.7|12888.3|152
1747980600000|2025-05-23 06:10:00|12891.5|12889.1|12892.2|12889.8|12892.6|12890.5|12891.3|12888.9|143
1747980900000|2025-05-23 06:15:00|12892.3|12889.9|12894.9|12892.5|12895.1|12892.7|12890.8|12888.4|165
1747981200000|2025-05-23 06:20:00|12894.8|12892.4|12893.3|12890.9|12895.1|12892.7|12892.1|12889.7|129
1747981500000|2025-05-23 06:25:00|12893.2|12890.8|12896.6|12895|12897.5|12895.7|12893.2|12890.8|188
1747981800000|2025-05-23 06:30:00|12896.7|12895.1|12895|12892.6|12897.7|12895.6|12895|12892.6|143
1747982100000|2025-05-23 06:35:00|12894.9|12892.5|12894.6|12893|12896.8|12895.2|12893.2|12890.8|164
1747982400000|2025-05-23 06:40:00|12894.7|12893.1|12894.6|12893|12895.6|12893.7|12892.4|12890.8|143
1747982700000|2025-05-23 06:45:00|12894.7|12893.1|12890.4|12888.8|12895.1|12893.5|12890.4|12888.8|135
1747983000000|2025-05-23 06:50:00|12890.5|12888.9|12889.5|12887.9|12891.2|12889.6|12889.4|12887.8|117
1747983300000|2025-05-23 06:55:00|12889.7|12888.1|12891.6|12890|12891.8|12890.2|12889.3|12887.3|79
1747983600000|2025-05-23 07:00:00|12891.5|12889.9|12889.4|12887.8|12893.5|12891.9|12889.4|12887.8|158
1747983900000|2025-05-23 07:05:00|12889.6|12888|12885.4|12883.8|12889.6|12888|12885.3|12883.7|143
1747984200000|2025-05-23 07:10:00|12885.3|12883.7|12882.3|12880.7|12886.7|12884.8|12881.8|12880.1|218
1747984500000|2025-05-23 07:15:00|12882.2|12880.6|12878.6|12876.2|12882.2|12880.6|12875.4|12873.4|216
1747984800000|2025-05-23 07:20:00|12878.5|12876.1|12874.6|12873|12878.6|12876.6|12874.2|12872.5|190
1747985100000|2025-05-23 07:25:00|12874.7|12873.1|12877.3|12875.7|12877.7|12876.1|12874.7|12872.7|230
1747985400000|2025-05-23 07:30:00|12877.4|12875.8|12879.2|12876.8|12880.8|12879.2|12877.4|12875.8|173
1747985700000|2025-05-23 07:35:00|12879.1|12876.7|12874.8|12872.4|12879.1|12877.2|12874.6|12872.3|175
1747986000000|2025-05-23 07:40:00|12874.7|12872.3|12870.6|12868.2|12874.8|12872.6|12870|12868.1|138
1747986300000|2025-05-23 07:45:00|12870.7|12868.3|12867.9|12866.3|12871.5|12869.1|12865.8|12863.4|269
1747986600000|2025-05-23 07:50:00|12867.8|12866.2|12865.7|12864.1|12870.1|12867.8|12864.8|12863.2|183
1747986900000|2025-05-23 07:55:00|12865.8|12864.2|12866.3|12862.9|12866.7|12865.1|12864.1|12862.3|80
1747987200000|2025-05-23 08:00:00|12866.6|12863|12863.4|12861.8|12868|12866.4|12863.1|12861.5|151
1747987500000|2025-05-23 08:05:00|12863.3|12861.7|12860.1|12858.5|12863.9|12862.3|12859.9|12858.3|188
1747987800000|2025-05-23 08:10:00|12860.2|12858.6|12863.1|12861.5|12863.5|12861.9|12858.5|12856.9|186
1747988100000|2025-05-23 08:15:00|12863|12861.4|12866.9|12865.3|12867.4|12865.8|12862.9|12861.3|163
1747988400000|2025-05-23 08:20:00|12866.8|12865.2|12867.8|12866.2|12868.1|12866.5|12865.2|12863.2|178
1747988700000|2025-05-23 08:25:00|12867.9|12866.3|12869.5|12867.9|12870.2|12868.6|12867.4|12865.7|129
1747989000000|2025-05-23 08:30:00|12869.4|12867.8|12870.6|12869|12871.8|12869.5|12868.8|12867.2|161
1747989300000|2025-05-23 08:35:00|12870.5|12868.9|12867.5|12865.9|12870.5|12868.9|12867.4|12865.5|107
1747989600000|2025-05-23 08:40:00|12867.6|12866|12867.9|12866.3|12868.4|12866.5|12866.4|12864.8|110
1747989900000|2025-05-23 08:45:00|12868|12866.4|12869.4|12867|12870.4|12868.7|12867.4|12865.8|140
1747990200000|2025-05-23 08:50:00|12869.6|12867.2|12866.6|12865|12870.1|12867.7|12866|12864.2|121
1747990500000|2025-05-23 08:55:00|12866.8|12865.2|12865.8|12863.4|12866.9|12865.3|12865|12863.1|106
1747990800000|2025-05-23 09:00:00|12866.3|12863.3|12863.8|12861.4|12866.4|12863.7|12863.7|12861.2|80
1747991100000|2025-05-23 09:05:00|12863.7|12861.3|12863.7|12861.3|12866.2|12863.8|12863.5|12860.7|112
1747991400000|2025-05-23 09:10:00|12864.3|12861.9|12864.2|12862.6|12864.7|12863.1|12862.3|12860.7|155
1747991700000|2025-05-23 09:15:00|12864.3|12862.7|12864.2|12861.8|12864.5|12862.7|12863.2|12860.9|112
1747992000000|2025-05-23 09:20:00|12864.4|12862|12863.2|12860.8|12864.8|12862.9|12862.7|12860.3|116
1747992300000|2025-05-23 09:25:00|12863.1|12860.7|12861.3|12859.7|12863.6|12861.1|12861|12859.3|57
1747992600000|2025-05-23 09:30:00|12861.4|12859.8|12860.7|12859.1|12862.6|12860.2|12859.9|12858.3|107
1747992900000|2025-05-23 09:35:00|12860.8|12859.2|12859.1|12857.5|12861.4|12859.8|12858.1|12856.3|116
1747993200000|2025-05-23 09:40:00|12859|12857.4|12858.8|12857.2|12860.4|12858.8|12857.9|12856.3|105
1747993500000|2025-05-23 09:45:00|12858.7|12857.1|12856.3|12854.7|12860.3|12858.7|12856.3|12854.7|96
1747993800000|2025-05-23 09:50:00|12856.2|12854.6|12855.7|12854.1|12858.2|12856.6|12855.3|12853.5|109
1747994100000|2025-05-23 09:55:00|12855.5|12853.9|12855.9|12854.3|12857.9|12856.3|12855.2|12853.6|255
1747994400000|2025-05-23 10:00:00|12855.7|12854.1|12856.3|12853.9|12858.9|12857.3|12855.2|12853.6|213
1747994700000|2025-05-23 10:05:00|12856.4|12854|12860.6|12858.2|12861.5|12859.1|12855.8|12853.7|179
1747995000000|2025-05-23 10:10:00|12860.4|12858|12857.3|12854.9|12860.6|12858.5|12857|12854.6|136
1747995300000|2025-05-23 10:15:00|12857.5|12855.1|12857.3|12854.9|12858.7|12856.5|12856.7|12854.3|119
1747995600000|2025-05-23 10:20:00|12857.1|12854.7|12861.1|12858.7|12861.1|12858.7|12855.7|12853.8|160
1747995900000|2025-05-23 10:25:00|12861|12858.6|12860.6|12858.2|12863|12861|12860.1|12857.7|133
1747996200000|2025-05-23 10:30:00|12860.5|12858.1|12860.3|12857.9|12861.1|12858.7|12858.5|12856.6|154
1747996500000|2025-05-23 10:35:00|12860.2|12857.8|12859.1|12856.7|12860.6|12858.4|12858.9|12856.5|118
1747996800000|2025-05-23 10:40:00|12858.6|12857|12859.9|12857.5|12861.1|12858.3|12857.8|12855.6|141
1747997100000|2025-05-23 10:45:00|12860|12857.6|12862.3|12859.9|12862.9|12860.5|12860|12857.5|118
1747997400000|2025-05-23 10:50:00|12862.1|12859.7|12861.2|12858.8|12862.1|12859.9|12860.1|12858.3|132
1747997700000|2025-05-23 10:55:00|12861.3|12858.9|12863.8|12861.4|12864.4|12862|12861.3|12858.9|165
1747998000000|2025-05-23 11:00:00|12863.9|12861.5|12861.6|12859.2|12864.9|12862.5|12861|12858.8|201
1747998300000|2025-05-23 11:05:00|12861.5|12859.1|12865.1|12862.7|12865.2|12862.8|12860.8|12858.4|152
1747998600000|2025-05-23 11:10:00|12865.2|12862.8|12865.5|12863.9|12866.2|12864.6|12864.4|12862.4|128
1747998900000|2025-05-23 11:15:00|12865.6|12864|12859.3|12857.7|12865.6|12864|12859.1|12857.5|178
1747999200000|2025-05-23 11:20:00|12859.1|12857.5|12858.7|12856.3|12862.3|12859.9|12855.2|12853.6|418
1747999500000|2025-05-23 11:25:00|12858.4|12856|12859.3|12856.9|12861|12858.7|12857.2|12855.2|260
1747999800000|2025-05-23 11:30:00|12859.2|12856.8|12857.3|12854.9|12859.9|12856.8|12855.1|12853.5|194
1748000100000|2025-05-23 11:35:00|12857.2|12854.8|12855.5|12853.9|12857.6|12855.6|12854.9|12853.1|143
1748000400000|2025-05-23 11:40:00|12855.7|12854.1|12863.9|12860.8|12863.9|12860.8|12854.1|12852.5|370
1748000700000|2025-05-23 11:45:00|12864.1|12861|12865.8|12862.3|12868.3|12866.5|12863.2|12859.7|661
1748001000000|2025-05-23 11:50:00|12866.1|12862.7|12876.7|12873.6|12880.4|12875.7|12863.9|12860.4|515
1748001300000|2025-05-23 11:55:00|12876.5|12873.4|12870.3|12867.3|12876.5|12873.6|12868.1|12864.9|330
1748001600000|2025-05-23 12:00:00|12870.7|12867.7|12873.5|12870.1|12874|12870.9|12868.4|12863.5|361
1748001900000|2025-05-23 12:05:00|12873.3|12870.9|12880.4|12878|12882.6|12880.2|12873.3|12870.2|508
1748002200000|2025-05-23 12:10:00|12880.5|12878.1|12876.6|12873.5|12882.4|12880|12876.3|12873.4|493
1748002500000|2025-05-23 12:15:00|12876.4|12873.4|12871.1|12868.7|12877.1|12874.1|12869.5|12866.9|376
1748002800000|2025-05-23 12:20:00|12870.9|12868.5|12871.5|12869.1|12873.4|12871|12869.4|12867.8|282
1748003100000|2025-05-23 12:25:00|12871.4|12869|12871.2|12867.1|12871.8|12869.7|12869.4|12866.1|223
1748003400000|2025-05-23 12:30:00|12870.1|12866.2|12864.7|12862.3|12870.8|12866.5|12864.5|12862.1|225
1748003700000|2025-05-23 12:35:00|12864.6|12862.2|12864.6|12861|12866.6|12862.8|12863.5|12860.8|63
1748004000000|2025-05-23 12:40:00|12863.7|12861.3|12857.8|12853.6|12864.6|12861.7|12856.6|12853.1|248
1748004300000|2025-05-23 12:45:00|12857.6|12853.5|12858.6|12855.2|12859.5|12855.8|12856.7|12853.4|141
1748004600000|2025-05-23 12:50:00|12858.9|12855.4|12860.3|12857.9|12862.3|12859.8|12857.5|12855.4|214
1748004900000|2025-05-23 12:55:00|12860.5|12858.1|12860.7|12856.1|12861.5|12859|12858.6|12855.3|164
1748005200000|2025-05-23 13:00:00|12860.3|12857.1|12859.1|12856.7|12862.5|12860.5|12857.7|12855.3|202
1748005500000|2025-05-23 13:05:00|12859.2|12856.8|12867.2|12864.8|12867.4|12865|12857.7|12855.3|251
1748005800000|2025-05-23 13:10:00|12867.3|12864.9|12868.6|12864.2|12872.6|12868.8|12866.9|12862.9|252
1748006100000|2025-05-23 13:15:00|12868.4|12864.3|12863.6|12861.2|12868.6|12864.3|12862|12860.4|169
1748006400000|2025-05-23 13:20:00|12863.5|12861.1|12868.9|12867.3|12869.2|12867.4|12862.5|12860.9|185
1748006700000|2025-05-23 13:25:00|12869.1|12867.5|12866.6|12865|12874.2|12872.6|12866.6|12865|289
1748007000000|2025-05-23 13:30:00|12866.5|12864.9|12867.9|12865.5|12869.3|12866.9|12866.5|12864.9|247
1748007300000|2025-05-23 13:35:00|12868|12865.6|12867.2|12864.8|12872.4|12869.4|12866.3|12864.2|268
1748007600000|2025-05-23 13:40:00|12867|12864.6|12866|12863.6|12868.9|12866.9|12865.1|12863|188
1748007900000|2025-05-23 13:45:00|12865.9|12863.5|12865.6|12863.2|12866.8|12864.4|12863|12861.4|188
1748008200000|2025-05-23 13:50:00|12865.5|12863.1|12866.5|12864.1|12867.1|12864.7|12865.1|12862.5|187
1748008500000|2025-05-23 13:55:00|12866.6|12864.2|12872.6|12866.3|12872.6|12868.9|12866.4|12864|156
1748008800000|2025-05-23 14:00:00|12872.9|12866.7|12867.5|12865.9|12873|12869.5|12866.6|12865|194
1748009100000|2025-05-23 14:05:00|12867.3|12865.7|12861.2|12859.6|12867.5|12865.9|12861.2|12859.6|121
1748009400000|2025-05-23 14:10:00|12861.3|12859.7|12858.3|12856.7|12861.8|12860.2|12858.2|12856.6|137
1748009700000|2025-05-23 14:15:00|12858|12856.4|12858.6|12853.8|12859.6|12856.7|12857.4|12853.8|86
1748010000000|2025-05-23 14:20:00|12858.7|12853.9|12854.7|12852.3|12859.2|12855.3|12854.4|12851.9|118
1748010300000|2025-05-23 14:25:00|12854.9|12852.5|12855.8|12853.4|12858.8|12857.2|12854.5|12852.4|239
1748010600000|2025-05-23 14:30:00|12855.9|12853.5|12858.3|12855.9|12859|12856.6|12855.8|12853.4|205
1748010900000|2025-05-23 14:35:00|12858.2|12855.8|12858.4|12856|12858.8|12856.4|12856.5|12853.8|219
1748011200000|2025-05-23 14:40:00|12858.5|12856.1|12856.1|12853.7|12859.2|12856.8|12855.7|12852.6|175
1748011500000|2025-05-23 14:45:00|12855.9|12853.5|12855.9|12853.5|12860.5|12857.8|12855.4|12852.6|186
1748011800000|2025-05-23 14:50:00|12855.8|12853.4|12853.8|12851.4|12857.2|12854.8|12853.6|12851.2|202
1748012100000|2025-05-23 14:55:00|12853.7|12851.3|12853|12850.6|12853.7|12851.3|12852.1|12850|81
1748012400000|2025-05-23 15:00:00|12852.9|12850.5|12854.7|12852.3|12855.7|12853.3|12852.1|12850|291
1748012700000|2025-05-23 15:05:00|12854.6|12852.2|12855.3|12852.9|12855.8|12853.2|12852.7|12850.1|156
1748013000000|2025-05-23 15:10:00|12855.4|12853|12854.2|12852.6|12855.8|12853.4|12853.9|12851.6|95
1748013300000|2025-05-23 15:15:00|12854|12852.4|12857|12855.4|12857|12855.4|12852.7|12850.7|106
1748013600000|2025-05-23 15:20:00|12857.1|12855.5|12856.9|12854.5|12858.1|12856.1|12855.4|12853.4|157
1748013900000|2025-05-23 15:25:00|12856.8|12854.4|12855.9|12854.3|12857.8|12855.6|12855.4|12853.3|183
1748014200000|2025-05-23 15:30:00|12855.8|12854.2|12855.6|12853.2|12856.8|12854.4|12854.5|12852.2|192
1748014500000|2025-05-23 15:35:00|12855.5|12853.1|12853.5|12851.9|12855.7|12853.3|12853.2|12850.8|175
1748014800000|2025-05-23 15:40:00|12853.9|12851.5|12852.6|12850.2|12854.3|12851.9|12851.7|12850.1|101
1748015100000|2025-05-23 15:45:00|12852.5|12850.1|12851.5|12849.9|12853.7|12851.4|12851.2|12849.6|130
1748015400000|2025-05-23 15:50:00|12851.3|12849.7|12852|12849.6|12853|12850.9|12849.7|12847.9|156
1748015700000|2025-05-23 15:55:00|12852.1|12849.7|12848.2|12846.6|12852.1|12849.8|12848.2|12846.4|265
1748016000000|2025-05-23 16:00:00|12848.3|12846.7|12850.7|12848.3|12852.2|12849.8|12847.4|12845.3|236
1748016300000|2025-05-23 16:05:00|12850.8|12848.4|12850.7|12848.3|12851.3|12849.4|12849.7|12847.1|115
1748016600000|2025-05-23 16:10:00|12850.2|12848.6|12848.3|12845.3|12851.3|12848.6|12848.1|12845.2|119
1748016900000|2025-05-23 16:15:00|12848.4|12845.5|12848.3|12846.7|12849.4|12847|12847.8|12845.2|119
1748017200000|2025-05-23 16:20:00|12848.2|12846.6|12847.1|12845.5|12849|12846.7|12847.1|12845.1|92
1748017500000|2025-05-23 16:25:00|12846.8|12845.2|12847.5|12845.9|12848.3|12846.4|12846.8|12844.8|53
1748017800000|2025-05-23 16:30:00|12847.4|12845.8|12847.7|12846.1|12848.2|12846.1|12847|12845.3|142
1748018100000|2025-05-23 16:35:00|12847.6|12846|12846.3|12844.7|12847.6|12846|12845.2|12843.6|147
1748018400000|2025-05-23 16:40:00|12846.4|12844.8|12845.2|12843.6|12846.5|12844.9|12844.6|12843|79
1748018700000|2025-05-23 16:45:00|12845.3|12843.7|12845.2|12843.6|12846.4|12844|12844.7|12843.1|90
1748019000000|2025-05-23 16:50:00|12845.1|12843.5|12845|12843.4|12845.9|12844.3|12844.7|12842.5|72
1748019300000|2025-05-23 16:55:00|12845.1|12843.5|12844.8|12842.4|12845.8|12843.5|12843.4|12841.8|103
1748019600000|2025-05-23 17:00:00|12844.9|12842.5|12844.7|12842.3|12845.4|12843|12844.6|12842.2|156
1748019900000|2025-05-23 17:05:00|12844.6|12842.2|12845.2|12842.8|12845.6|12843.2|12844.6|12842.2|59
1748020200000|2025-05-23 17:10:00|12845.9|12841.7|12845.1|12842.7|12846.3|12842.9|12844.6|12841.5|69
1748020500000|2025-05-23 17:15:00|12845|12842.6|12845|12842.6|12846.6|12843.8|12844.8|12842.4|143
1748020800000|2025-05-23 17:20:00|12845.1|12842.7|12844.8|12842.4|12845.7|12843.3|12844.7|12842.3|133
1748021100000|2025-05-23 17:25:00|12844.7|12842.3|12844.9|12842.5|12845.6|12842.8|12844.6|12842.2|67
1748021400000|2025-05-23 17:30:00|12844.8|12842.4|12844|12841.6|12845|12842.6|12843.7|12841.3|76
1748021700000|2025-05-23 17:35:00|12844.2|12841.8|12843.6|12841.2|12845.1|12841.9|12842.8|12839.7|34
1748022000000|2025-05-23 17:40:00|12843.7|12841.3|12842.8|12840.4|12844|12841.3|12842.3|12839.1|49
1748022300000|2025-05-23 17:45:00|12842.7|12840.3|12841.7|12839.3|12842.7|12840.3|12841.2|12837.9|29
1748022600000|2025-05-23 17:50:00|12841.6|12839.2|12841.2|12838.8|12842.6|12839.3|12840.7|12837.7|41
1748022900000|2025-05-23 17:55:00|12841.4|12839|12843.9|12841.5|12845|12841.7|12841.2|12838.4|58
1748023200000|2025-05-23 18:00:00|12844|12841.6|12841.4|12839|12844.4|12842|12841.1|12838.7|147
1748023500000|2025-05-23 18:05:00|12841.6|12839.2|12841|12838.6|12842.2|12839.4|12840.9|12838.4|160
1748023800000|2025-05-23 18:10:00|12840.9|12838.5|12840.6|12838.2|12842.2|12838.7|12840.4|12836.9|23
1748024100000|2025-05-23 18:15:00|12840.7|12838.3|12840|12837.6|12840.9|12838.3|12839.7|12836.1|33
1748024400000|2025-05-23 18:20:00|12839.8|12837.4|12842.6|12840.2|12842.8|12840.4|12839.8|12836.7|79
1748024700000|2025-05-23 18:25:00|12842.5|12840.1|12842.2|12839.8|12843.3|12840.3|12841.6|12838.1|102
1748025000000|2025-05-23 18:30:00|12842.3|12839.9|12842.7|12840.3|12843.6|12840.6|12842.2|12839.4|106
1748025300000|2025-05-23 18:35:00|12842.9|12840.5|12842.1|12839.7|12843.2|12840.5|12841.7|12838.8|128
1748025600000|2025-05-23 18:40:00|12842.2|12839.8|12843.3|12840.9|12844.6|12841.8|12841.9|12839.5|135
1748025900000|2025-05-23 18:45:00|12843.4|12841|12842.5|12840.1|12844.6|12841.9|12842.5|12839.4|88
1748026200000|2025-05-23 18:50:00|12842.9|12839.9|12843.7|12841.3|12844.8|12841.8|12842.6|12839.9|48
1748026500000|2025-05-23 18:55:00|12844.1|12840.7|12843.8|12841.4|12844.6|12842.2|12842.4|12839.6|122
1748026800000|2025-05-23 19:00:00|12843.9|12841.5|12841.5|12839.1|12844.6|12841.9|12840.8|12838.4|123
1748027100000|2025-05-23 19:05:00|12841.6|12839.2|12841.4|12839|12841.9|12839.5|12840.7|12838.1|147
1748027400000|2025-05-23 19:10:00|12841.3|12838.9|12842.1|12838.8|12842.3|12839.9|12840.8|12838.4|109
1748027700000|2025-05-23 19:15:00|12841.7|12838.4|12841.5|12839.1|12842|12839.6|12840.8|12837.4|77
1748028000000|2025-05-23 19:20:00|12841.4|12839|12843.6|12841.2|12847.1|12841.2|12840.3|12831.5|101
1748028300000|2025-05-23 19:25:00|12843.7|12841.3|12842.3|12839.9|12849.3|12841.3|12842.3|12833.6|72
1748028600000|2025-05-23 19:30:00|12842.4|12840|12843.3|12840.9|12844.3|12840.9|12842.3|12839.1|92
1748028900000|2025-05-23 19:35:00|12843.6|12840.3|12844.1|12840.9|12844.6|12841.6|12843.3|12840.2|121
1748029200000|2025-05-23 19:40:00|12844.2|12840.8|12844.9|12842.5|12845.4|12842.8|12843|12840|107
1748029500000|2025-05-23 19:45:00|12844.7|12842.3|12845.3|12841.9|12851.6|12843.7|12844.5|12835.8|78
1748029800000|2025-05-23 19:50:00|12844.9|12841.8|12844.4|12842|12845.2|12842.5|12843.5|12840.6|117
1748030100000|2025-05-23 19:55:00|12844.5|12842.1|12844.4|12842|12845.6|12843.8|12844.1|12841.4|103
1748030400000|2025-05-23 20:00:00|12844.3|12841.9|12843.8|12841.4|12844.9|12842.5|12843.8|12841.4|96
1748030700000|2025-05-23 20:05:00|12843.7|12841.3|12842.5|12839|12843.7|12841.3|12841.6|12838.8|165
1748031000000|2025-05-23 20:10:00|12842.6|12839.2|12842.5|12840.1|12843|12840.6|12841.7|12839.1|93
1748031300000|2025-05-23 20:15:00|12842.6|12840.2|12844.4|12842|12844.4|12842|12842.5|12840.1|135
1748031600000|2025-05-23 20:20:00|12844.6|12842.2|12843.5|12841.1|12844.8|12842.4|12843.3|12840.9|33
1748031900000|2025-05-23 20:25:00|12843.2|12840.8|12843.3|12840.9|12843.4|12841|12842.6|12840.2|64
1748032200000|2025-05-23 20:30:00|12843|12840.6|12842|12839.6|12843|12840.6|12841.6|12839.2|67
1748032500000|2025-05-23 20:35:00|12841.9|12839.5|12843.2|12840.8|12843.3|12840.9|12841.5|12839.1|79
1748032800000|2025-05-23 20:40:00|12843.5|12841.1|12841.5|12839.1|12855.5|12844.9|12841|12838.6|50
1748033100000|2025-05-23 20:45:00|12841.6|12839.2|12855.5|12839.5|12855.8|12842|12841.5|12837.4|16
1748033400000|2025-05-23 20:50:00|12854.5|12838.5|12844.3|12841.9|12855.6|12842.1|12844.2|12838.5|24
1748033700000|2025-05-23 20:55:00|12844.5|12842.1|12855.7|12839.7|12855.8|12842.1|12844.2|12838.1|9
1748203200000|2025-05-25 20:00:00|12866|12844|12866.2|12844.2|12866.2|12844.2|12866|12844|2
1748204100000|2025-05-25 20:15:00|12866|12844|12866.2|12844.2|12866.5|12844.5|12866|12844|3
1748204400000|2025-05-25 20:20:00|12867|12845|12866.2|12844.2|12867|12845|12866.2|12844.2|6
1748204700000|2025-05-25 20:25:00|12866.3|12844.3|12866.3|12844.3|12867|12845|12866.3|12844.3|3
1748205000000|2025-05-25 20:30:00|12866.2|12844.2|12866.2|12844.2|12866.3|12844.3|12866.2|12844.2|3
1748205600000|2025-05-25 20:40:00|12866.5|12844.5|12866.4|12844.4|12866.5|12844.5|12866.4|12844.4|2
1748206200000|2025-05-25 20:50:00|12865.7|12843.7|12866.4|12844.4|12866.5|12844.5|12865.7|12843.7|7
1748206500000|2025-05-25 20:55:00|12866.6|12844.6|12866.4|12844.4|12866.6|12844.6|12866.4|12844.4|2
1748206800000|2025-05-25 21:00:00|12867|12845|12866.4|12844.4|12867|12845|12862.3|12840.3|16
1748207100000|2025-05-25 21:05:00|12865.3|12843.3|12862.2|12846.2|12866.4|12847.6|12861.4|12841.7|30
1748207400000|2025-05-25 21:10:00|12861.7|12845.7|12863.6|12847.6|12864.1|12848.1|12861.7|12845.7|52
1748207700000|2025-05-25 21:15:00|12862.8|12846.8|12862.3|12846.3|12863.5|12847.5|12862.3|12846.3|32
1748208000000|2025-05-25 21:20:00|12862.5|12846.5|12863.2|12847.2|12863.7|12847.7|12862.3|12846.3|25
1748208300000|2025-05-25 21:25:00|12862.7|12846.7|12862.7|12846.7|12863.3|12847.3|12862.5|12846.5|30
1748208600000|2025-05-25 21:30:00|12862.5|12846.5|12861.8|12845.8|12863|12847|12860.4|12844.4|51
1748208900000|2025-05-25 21:35:00|12862.3|12846.3|12862.1|12846.1|12862.7|12846.7|12861.5|12845.5|66
1748209200000|2025-05-25 21:40:00|12862.3|12846.3|12861.5|12845.5|12862.9|12846.9|12858.6|12842.6|59
1748209500000|2025-05-25 21:45:00|12861.4|12845.4|12862.4|12846.4|12863|12847|12861.3|12845.3|80
1748209800000|2025-05-25 21:50:00|12861.6|12845.6|12863.5|12847.5|12864.8|12848.8|12861.3|12845.3|97
1748210100000|2025-05-25 21:55:00|12866|12850|12866.8|12850.8|12866.8|12850.8|12862.9|12846.9|100
1748210400000|2025-05-25 22:00:00|12865.7|12849.7|12865.2|12849.2|12867.5|12851.5|12863.3|12847.3|76
1748210700000|2025-05-25 22:05:00|12867|12851|12861.9|12845.9|12868.1|12852.1|12860.5|12844.5|84
1748211000000|2025-05-25 22:10:00|12863.3|12847.3|12849.6|12839.4|12865.8|12849.8|12849.6|12833.6|45
1748211300000|2025-05-25 22:15:00|12853.4|12837.4|12852.5|12836.5|12854.5|12839.4|12849.6|12836|60
1748211600000|2025-05-25 22:20:00|12857|12841|12854.6|12843.4|12859.9|12843.9|12854.6|12839.1|66
1748211900000|2025-05-25 22:25:00|12855.6|12842.1|12852.5|12840.9|12857.7|12843.4|12851.8|12838.9|55
1748212200000|2025-05-25 22:30:00|12853|12841.4|12853.8|12842.9|12856.8|12845.4|12851.6|12840.4|53
1748212500000|2025-05-25 22:35:00|12852.6|12843.5|12854.1|12843.9|12857.5|12846.4|12851.6|12841|66
1748212800000|2025-05-25 22:40:00|12857|12841|12856|12840|12857|12845.4|12851.6|12839.1|68
1748213100000|2025-05-25 22:45:00|12855.5|12839.5|12854.6|12838.6|12856|12845.4|12850.6|12838.4|53
1748213400000|2025-05-25 22:50:00|12854.5|12838.5|12851.5|12841.9|12855.5|12843.4|12849.6|12838.3|64
1748213700000|2025-05-25 22:55:00|12849.6|12843.4|12849.6|12843.4|12854.9|12843.4|12844.5|12828.5|42
1748214000000|2025-05-25 23:00:00|12850.7|12842.3|12851.3|12845.6|12854.9|12845.9|12848.9|12841.5|33
1748214300000|2025-05-25 23:05:00|12851.1|12845.4|12851.2|12845|12853.9|12845.4|12848.2|12840.6|66
1748214600000|2025-05-25 23:10:00|12851|12845.8|12849.8|12843.3|12852.3|12845.8|12847.4|12838.7|69
1748214900000|2025-05-25 23:15:00|12849.9|12843.2|12848.3|12842.1|12853.7|12844.8|12847.7|12841.1|70
1748215200000|2025-05-25 23:20:00|12847.8|12842.3|12847.5|12842.3|12849.7|12843.4|12847.2|12840.6|64
1748215500000|2025-05-25 23:25:00|12849|12841.3|12847.4|12842.3|12849.3|12843.3|12847.2|12840.8|94
1748215800000|2025-05-25 23:30:00|12847.2|12842.1|12846.5|12842|12849.7|12842.1|12845.2|12838.3|58
1748216100000|2025-05-25 23:35:00|12846.3|12841.7|12847.5|12842.3|12849|12843.8|12845.7|12840.5|86
1748216400000|2025-05-25 23:40:00|12848.1|12842.5|12850.7|12845.5|12850.7|12845.6|12847.7|12842.5|67
1748216700000|2025-05-25 23:45:00|12849.8|12844.8|12851.7|12846.5|12852.7|12847.6|12848.6|12843.8|95
1748217000000|2025-05-25 23:50:00|12851.4|12846.3|12850.4|12846.3|12852.6|12847.4|12850.4|12845.6|57
1748217300000|2025-05-25 23:55:00|12850.3|12846.1|12848.9|12844.7|12851.2|12846.5|12848.3|12843.8|97
1748217600000|2025-05-26 00:00:00|12848.7|12844.5|12847|12845.4|12848.9|12846.8|12844|12841.9|317
1748217900000|2025-05-26 00:05:00|12847.1|12845.5|12849.2|12846.8|12850.8|12848.4|12845.5|12843.1|271
1748218200000|2025-05-26 00:10:00|12849.1|12846.7|12847.7|12845.3|12849.9|12847.5|12847.5|12845.3|231
1748218500000|2025-05-26 00:15:00|12847.9|12845.5|12843.7|12841.3|12848.1|12846.5|12843.1|12841.3|285
1748218800000|2025-05-26 00:20:00|12843.8|12841.4|12843.1|12840.7|12845.5|12843.2|12841.7|12839.7|250
1748219100000|2025-05-26 00:25:00|12843|12840.6|12841|12839.4|12846.4|12844.8|12840.4|12838.8|193
1748219400000|2025-05-26 00:30:00|12840.9|12839.3|12842|12839.6|12843.5|12841.1|12840.4|12838.8|116
1748219700000|2025-05-26 00:35:00|12841.9|12839.5|12843.7|12842.1|12844.2|12842.5|12840.9|12839.3|139
1748220000000|2025-05-26 00:40:00|12843.8|12842.2|12844.4|12842.8|12846.1|12843.7|12842.2|12840.4|127
1748220300000|2025-05-26 00:45:00|12844.5|12842.9|12843.4|12841|12845.7|12843.6|12843.4|12841|123
1748220600000|2025-05-26 00:50:00|12843.3|12840.9|12840.6|12839|12843.3|12840.9|12840|12838.4|147
1748220900000|2025-05-26 00:55:00|12840.5|12838.9|12840.1|12838.5|12842.2|12840.6|12839.1|12837.5|151
1748221200000|2025-05-26 01:00:00|12840.2|12838.6|12836.1|12834.5|12842|12840|12836.1|12834.1|388
1748221500000|2025-05-26 01:05:00|12836.2|12834.6|12839.7|12838.1|12841.6|12839.6|12833.9|12832.3|289
1748221800000|2025-05-26 01:10:00|12840.1|12837.7|12837.6|12836|12843.4|12841|12836.9|12834.5|258
1748222100000|2025-05-26 01:15:00|12837.5|12835.9|12833.2|12830.8|12838.2|12836.2|12831.1|12829|327
1748222400000|2025-05-26 01:20:00|12833.3|12830.9|12835.1|12833.5|12835.1|12833.5|12830.3|12828.7|250
1748222700000|2025-05-26 01:25:00|12835.3|12832.9|12829.2|12827.6|12835.7|12833.4|12829.1|12827.3|295
1748223000000|2025-05-26 01:30:00|12829.1|12827.5|12830.7|12829.1|12834.8|12832.7|12828.3|12826.7|414
1748223300000|2025-05-26 01:35:00|12829.9|12828.3|12826.1|12824.5|12830.6|12828.4|12826|12824.4|227
1748223600000|2025-05-26 01:40:00|12826.2|12824.6|12824.1|12822.5|12827.5|12825.4|12824|12822.4|174
1748223900000|2025-05-26 01:45:00|12824.3|12822.7|12821.2|12819.6|12824.4|12822.8|12820.8|12819.2|110
1748224200000|2025-05-26 01:50:00|12821.3|12819.7|12815.4|12813.8|12821.9|12819.9|12815|12813.3|214
1748224500000|2025-05-26 01:55:00|12815.5|12813.9|12813.4|12811.8|12815.8|12813.9|12810.5|12807.9|290
1748224800000|2025-05-26 02:00:00|12813.8|12811.4|12811.8|12810.2|12817.2|12815.6|12811.7|12810.1|307
1748225100000|2025-05-26 02:05:00|12811.9|12810.3|12811.3|12809.7|12814.8|12812.4|12810.2|12808.6|191
1748225400000|2025-05-26 02:10:00|12812|12810.4|12812.5|12810.9|12814.5|12812.4|12811.3|12808.9|216
1748225700000|2025-05-26 02:15:00|12812.4|12810.8|12813.3|12810.9|12816.4|12814|12811.6|12809.1|265
1748226000000|2025-05-26 02:20:00|12813.2|12810.8|12814.5|12812.9|12816.9|12815.3|12812|12809.6|210
1748226300000|2025-05-26 02:25:00|12814.4|12812.8|12813.5|12811.9|12815.4|12813.8|12812.8|12811.2|187
1748226600000|2025-05-26 02:30:00|12813.6|12812|12811.1|12809.5|12813.8|12812.2|12807.5|12805.9|186
1748226900000|2025-05-26 02:35:00|12811.2|12809.6|12810.4|12808.8|12812.3|12810.7|12809.1|12807.5|153
1748227200000|2025-05-26 02:40:00|12810.3|12808.7|12809.7|12807.3|12812.1|12810.5|12807.2|12805.4|182
1748227500000|2025-05-26 02:45:00|12809.8|12807.4|12805.5|12803.1|12810.4|12807.9|12802.3|12800.7|235
1748227800000|2025-05-26 02:50:00|12805.4|12803|12808.7|12805.5|12809|12806.2|12805.3|12802.8|159
1748228100000|2025-05-26 02:55:00|12809|12805.6|12812.4|12810|12812.6|12810.2|12808.4|12805.5|156
1748228400000|2025-05-26 03:00:00|12812.6|12810.2|12809.5|12807.1|12815.2|12812.9|12807.4|12805.8|201
1748228700000|2025-05-26 03:05:00|12809.4|12807|12806.6|12805|12809.9|12807.5|12806.2|12804.5|127
1748229000000|2025-05-26 03:10:00|12806.7|12805.1|12809|12807.4|12810.2|12808.4|12804.3|12802.7|161
1748229300000|2025-05-26 03:15:00|12809.1|12807.5|12816.6|12814.2|12818.3|12816.7|12809.1|12807.5|174
1748229600000|2025-05-26 03:20:00|12816.7|12814.3|12820.8|12819.2|12821.6|12819.6|12816.7|12814.3|173
1748229900000|2025-05-26 03:25:00|12820.7|12819.1|12819.4|12817|12821.4|12819.2|12817.2|12815.4|196
1748230200000|2025-05-26 03:30:00|12819.5|12817.1|12819.3|12816.9|12821|12819.1|12818.6|12816.2|163
1748230500000|2025-05-26 03:35:00|12819.4|12817|12820.3|12817.9|12821.2|12818.8|12819.1|12816.7|163
1748230800000|2025-05-26 03:40:00|12820|12817.6|12820.1|12817.7|12821.2|12818.8|12818.5|12816.1|192
1748231100000|2025-05-26 03:45:00|12820.2|12817.8|12818.7|12816.3|12820.4|12818|12817.3|12815.7|178
1748231400000|2025-05-26 03:50:00|12818.8|12816.4|12818.6|12816.2|12819.5|12817.5|12817.9|12815.4|162
1748231700000|2025-05-26 03:55:00|12818.7|12816.3|12818.5|12816.1|12819.3|12817|12818.1|12815.7|177
1748232000000|2025-05-26 04:00:00|12818.6|12816.2|12818.5|12816.9|12820.5|12818.4|12817.9|12815.8|175
1748232300000|2025-05-26 04:05:00|12818.4|12816.8|12819.4|12817|12820.7|12818.6|12817.5|12815.9|147
1748232600000|2025-05-26 04:10:00|12819.3|12816.9|12820.1|12817.7|12821.8|12819.7|12818.6|12816.8|208
1748232900000|2025-05-26 04:15:00|12820.2|12817.8|12820.8|12819.2|12822.3|12820.7|12819.5|12817.6|161
1748233200000|2025-05-26 04:20:00|12820.9|12819.3|12823.7|12822.1|12823.7|12822.1|12820.9|12819.3|104
1748233500000|2025-05-26 04:25:00|12823.5|12821.9|12823.3|12821.7|12825.1|12823.5|12822.6|12821|167
1748233800000|2025-05-26 04:30:00|12823.4|12821.8|12825|12822.6|12825.3|12822.8|12822.9|12820.3|151
1748234100000|2025-05-26 04:35:00|12824.9|12822.5|12825.2|12822.8|12826.2|12823.8|12823.6|12821.2|96
1748234400000|2025-05-26 04:40:00|12825.3|12822.9|12821.9|12820.3|12825.5|12823.8|12821|12819.4|147
1748234700000|2025-05-26 04:45:00|12821.8|12820.2|12820.5|12818.9|12822.2|12820.5|12820.3|12818.6|168
1748235000000|2025-05-26 04:50:00|12820.4|12818.8|12821.5|12819.1|12821.5|12819.1|12818.5|12816.3|142
1748235300000|2025-05-26 04:55:00|12821.3|12818.9|12820.4|12818.8|12822.6|12820.5|12820.3|12817.4|104
1748235600000|2025-05-26 05:00:00|12820.5|12818.9|12822.9|12819.8|12824.7|12820.9|12820.4|12817.4|105
1748235900000|2025-05-26 05:05:00|12823.2|12819.7|12824.6|12821.4|12825.7|12822.2|12823.1|12819.7|184
1748236200000|2025-05-26 05:10:00|12824.5|12821.3|12824.5|12821.4|12825.2|12821.9|12823.5|12821.1|88
1748236500000|2025-05-26 05:15:00|12824.3|12821.3|12826|12822.9|12826.2|12823.4|12823.8|12821.2|187
1748236800000|2025-05-26 05:20:00|12825.9|12823.1|12827.1|12824.1|12827.6|12824.9|12825.5|12823.1|104
1748237100000|2025-05-26 05:25:00|12827.2|12824.6|12827.5|12825.1|12828.3|12825.6|12826.7|12824.1|96
1748237400000|2025-05-26 05:30:00|12827.9|12824.9|12829.7|12825.8|12829.7|12826.1|12826.5|12824.1|91
1748237700000|2025-05-26 05:35:00|12828.6|12825.5|12828.3|12824.3|12829.7|12826.4|12827.2|12824.3|137
1748238000000|2025-05-26 05:40:00|12828.6|12824.7|12828.6|12824.7|12829.9|12825.9|12827.4|12822.5|96
1748238300000|2025-05-26 05:45:00|12828.5|12825|12827.4|12824.1|12828.8|12825.3|12826|12821.7|49
1748238600000|2025-05-26 05:50:00|12827.6|12824.4|12822.7|12820.3|12827.6|12824.4|12822.6|12820.2|58
1748238900000|2025-05-26 05:55:00|12822.6|12820.2|12821.4|12817.7|12822.7|12820.3|12819.9|12816.5|88
1748239200000|2025-05-26 06:00:00|12821.3|12817.4|12825.4|12823|12825.6|12823.6|12821|12817.4|233
1748239500000|2025-05-26 06:05:00|12825.1|12823.5|12824.2|12821.8|12827.3|12825.5|12823.4|12821|222
1748239800000|2025-05-26 06:10:00|12824.1|12821.7|12823.4|12821|12824.2|12822.1|12820.5|12818.1|187
1748240100000|2025-05-26 06:15:00|12823.9|12821.5|12823.4|12821|12825.5|12823.1|12822.9|12820.5|221
1748240400000|2025-05-26 06:20:00|12823.8|12821.4|12823.4|12821|12826.7|12824.3|12822.6|12820.2|216
1748240700000|2025-05-26 06:25:00|12823.3|12820.9|12823.3|12820.9|12824.9|12823.1|12822.4|12820|282
1748241000000|2025-05-26 06:30:00|12823.4|12821|12821.8|12819.4|12824.8|12822.7|12820.1|12818.5|190
1748241300000|2025-05-26 06:35:00|12822|12819.6|12823.1|12820.7|12825|12822.9|12821.8|12819.4|175
1748241600000|2025-05-26 06:40:00|12823|12820.6|12820.2|12817.8|12823|12820.6|12819.9|12817.5|169
1748241900000|2025-05-26 06:45:00|12820.1|12817.7|12821.5|12819.1|12823.7|12822.1|12819.8|12817.4|154
1748242200000|2025-05-26 06:50:00|12821.6|12819.2|12822.6|12820.2|12822.7|12820.3|12820.6|12818.9|157
1748242500000|2025-05-26 06:55:00|12822.7|12820.3|12823.6|12821.2|12825.1|12823.5|12822.3|12820|209
1748242800000|2025-05-26 07:00:00|12823.8|12821.4|12828.5|12826.1|12828.7|12826.3|12821|12819.2|256
1748243100000|2025-05-26 07:05:00|12828.7|12826.3|12828.2|12826.6|12831|12829.2|12827.6|12825.2|201
1748243400000|2025-05-26 07:10:00|12828.1|12826.5|12834.1|12831.7|12835.3|12832.9|12828.1|12826.5|150
1748243700000|2025-05-26 07:15:00|12834|12831.6|12832.4|12830|12834.1|12831.8|12831.3|12829.3|162
1748244000000|2025-05-26 07:20:00|12832.3|12829.9|12835.6|12834|12836|12834.4|12832|12829.6|130
1748244300000|2025-05-26 07:25:00|12835.8|12834.2|12839.1|12837.5|12839.5|12837.9|12835.7|12834.1|193
1748244600000|2025-05-26 07:30:00|12839.2|12837.6|12840.6|12839|12843.4|12841.8|12838.6|12837|301
1748244900000|2025-05-26 07:35:00|12840.7|12839.1|12834.1|12832.5|12840.7|12839.1|12834.1|12832.5|217
1748245200000|2025-05-26 07:40:00|12834|12832.4|12834.6|12833|12837.8|12836.2|12834|12832.4|202
1748245500000|2025-05-26 07:45:00|12834.5|12832.9|12835.9|12834.3|12837.3|12834.9|12833.6|12831.7|159
1748245800000|2025-05-26 07:50:00|12835.8|12834.2|12838.1|12835.7|12838.7|12836.7|12834.4|12832.5|219
1748246100000|2025-05-26 07:55:00|12838.2|12835.8|12840.5|12838.9|12840.7|12839.1|12837.9|12835.8|310
1748246400000|2025-05-26 08:00:00|12840.4|12838.8|12838|12835.6|12840.4|12838.8|12836.5|12834.8|214
1748246700000|2025-05-26 08:05:00|12837.9|12835.5|12837.4|12835|12839.3|12836.9|12836.2|12834.6|149
1748247000000|2025-05-26 08:10:00|12837.3|12834.9|12837.7|12836.1|12839.7|12838.1|12837.2|12834.9|97
1748247300000|2025-05-26 08:15:00|12837.6|12836|12839|12837.4|12839.4|12837.4|12837.5|12835.5|132
1748247600000|2025-05-26 08:20:00|12838.9|12837.3|12841|12839.4|12842.7|12840.3|12838.5|12836.9|174
1748247900000|2025-05-26 08:25:00|12841.1|12839.5|12839.6|12838|12841.9|12840.3|12839.6|12838|120
1748248200000|2025-05-26 08:30:00|12839.5|12837.9|12835.6|12834|12840|12838.2|12835.6|12834|133
1748248500000|2025-05-26 08:35:00|12835.5|12833.9|12837.3|12835.7|12838.6|12837|12835.5|12833.9|124
1748248800000|2025-05-26 08:40:00|12837.1|12835.5|12836.6|12835|12838.8|12837|12836.4|12834.8|90
1748249100000|2025-05-26 08:45:00|12836.5|12834.9|12840.3|12838.7|12840.3|12838.7|12835.3|12833.7|187
1748249400000|2025-05-26 08:50:00|12840.1|12838.5|12840.4|12838|12842.2|12840.6|12838.4|12836.8|127
1748249700000|2025-05-26 08:55:00|12840.3|12837.9|12843.4|12841|12845.9|12843.5|12840.2|12837.9|238
1748250000000|2025-05-26 09:00:00|12843.2|12840.8|12842.3|12839.9|12848.3|12846.5|12842.1|12839.9|295
1748250300000|2025-05-26 09:05:00|12843.2|12841.6|12845.8|12843.4|12845.8|12843.5|12842.7|12840.5|202
1748250600000|2025-05-26 09:10:00|12845.9|12843.5|12845.3|12843.7|12846.3|12844.4|12844.4|12842.4|182
1748250900000|2025-05-26 09:15:00|12845.4|12843.8|12845|12842.6|12845.9|12844.2|12844|12841.6|140
1748251200000|2025-05-26 09:20:00|12845.2|12842.8|12844.4|12842|12846.3|12844.4|12844.1|12841.7|126
1748251500000|2025-05-26 09:25:00|12844.3|12841.9|12844.7|12841.5|12846.5|12844.3|12843.8|12841.5|86
1748251800000|2025-05-26 09:30:00|12844.2|12841.8|12843.8|12841.4|12845.5|12842.4|12842.2|12840.2|169
1748252100000|2025-05-26 09:35:00|12843.9|12841.5|12841.9|12839.5|12844.3|12842.5|12841.8|12839.4|110
1748252400000|2025-05-26 09:40:00|12842|12839.6|12844.9|12842.5|12847.7|12844.9|12842|12839.6|218
1748252700000|2025-05-26 09:45:00|12845|12842.6|12845.8|12844.2|12846.4|12844.2|12844.5|12842.3|132
1748253000000|2025-05-26 09:50:00|12845.7|12844.1|12844.5|12842.1|12846.5|12844.3|12843.3|12841.3|114
1748253300000|2025-05-26 09:55:00|12844.6|12842.2|12843.2|12840.8|12845|12842.6|12842.2|12840.6|140
1748253600000|2025-05-26 10:00:00|12842.8|12841.2|12843.3|12840.9|12844.1|12841.7|12840.5|12838.9|124
1748253900000|2025-05-26 10:05:00|12843.4|12841|12842.7|12841.1|12844.3|12842.4|12842.5|12840.8|116
1748254200000|2025-05-26 10:10:00|12842.5|12840.9|12838.8|12837.2|12843.7|12842.1|12837.2|12835.6|152
1748254500000|2025-05-26 10:15:00|12838.7|12837.1|12840.1|12838.5|12840.5|12838.9|12838.6|12836.4|123
1748254800000|2025-05-26 10:20:00|12840.2|12838.6|12839.6|12837.2|12840.2|12838.6|12838.5|12836.9|93
1748255100000|2025-05-26 10:25:00|12839.7|12837.3|12840.8|12838.4|12841|12838.6|12839.1|12836.7|136
1748255400000|2025-05-26 10:30:00|12840.7|12838.3|12841.8|12839.4|12843.4|12841|12840.7|12838.3|143
1748255700000|2025-05-26 10:35:00|12841.7|12839.3|12839.2|12836.8|12842.2|12839.8|12838.8|12836.4|140
1748256000000|2025-05-26 10:40:00|12839.4|12837|12841|12839.4|12841.6|12839.6|12838.6|12836.5|79
1748256300000|2025-05-26 10:45:00|12841.1|12839.5|12839.4|12837|12841.4|12839.8|12838.6|12836.8|91
1748256600000|2025-05-26 10:50:00|12839.5|12837.1|12838.4|12836.8|12839.8|12837.8|12836|12834.4|70
1748256900000|2025-05-26 10:55:00|12838.5|12836.9|12838.3|12835.9|12840.3|12837.9|12837.4|12835.5|95
1748257200000|2025-05-26 11:00:00|12838.4|12836|12837|12834.6|12838.6|12836.2|12836.4|12834.4|64
1748257500000|2025-05-26 11:05:00|12837.1|12834.7|12839.2|12836.8|12839.8|12837.4|12837.1|12834.7|115
1748257800000|2025-05-26 11:10:00|12839.3|12836.9|12839.3|12836.9|12840.2|12837.8|12838.1|12835.7|109
1748258100000|2025-05-26 11:15:00|12839.2|12836.8|12837.7|12835.3|12839.3|12836.9|12837.3|12834.9|97
1748258400000|2025-05-26 11:20:00|12837.9|12835.5|12839.1|12836.7|12840.1|12837.7|12837.9|12835.5|87
1748258700000|2025-05-26 11:25:00|12839|12836.6|12839.4|12837|12839.7|12837.3|12838.8|12836.4|102
1748259000000|2025-05-26 11:30:00|12839.2|12836.8|12840.2|12837.8|12840.9|12838.5|12838.9|12836.5|107
1748259300000|2025-05-26 11:35:00|12840|12837.6|12840.4|12838|12841.5|12839.1|12839.7|12837.3|98
1748259600000|2025-05-26 11:40:00|12840.5|12838.1|12843|12840.6|12843|12840.6|12840.4|12837.9|121
1748259900000|2025-05-26 11:45:00|12842.7|12840.3|12842.3|12839.9|12843.5|12841.1|12841.9|12839.5|127
1748260200000|2025-05-26 11:50:00|12842.2|12839.8|12840.6|12838.2|12842.4|12840|12838.7|12837|119
1748260500000|2025-05-26 11:55:00|12840.5|12838.1|12841.1|12838.7|12842.5|12840.1|12840.5|12838.1|71
1748260800000|2025-05-26 12:00:00|12840.9|12838.5|12839.1|12836.7|12840.9|12838.5|12837.7|12835.6|173
1748261100000|2025-05-26 12:05:00|12839.2|12836.8|12838.5|12836.1|12839.3|12836.9|12837.8|12835.4|91
1748261400000|2025-05-26 12:10:00|12838.4|12836|12839.7|12837.3|12841.2|12838.8|12838.4|12836|125
1748261700000|2025-05-26 12:15:00|12839.6|12837.2|12841.4|12839.8|12842.3|12840.2|12839.4|12837|128
1748262000000|2025-05-26 12:20:00|12841.5|12839.9|12842.7|12841.1|12842.8|12841.2|12840.1|12838.5|124
1748262300000|2025-05-26 12:25:00|12842.6|12841|12843.3|12841.7|12843.3|12841.7|12841.6|12840|143
1748262600000|2025-05-26 12:30:00|12843.4|12841.8|12840.1|12837.7|12844|12842.4|12839.9|12837.5|153
1748262900000|2025-05-26 12:35:00|12840.2|12837.8|12841|12838.6|12841.6|12839.2|12840|12837.6|106
1748263200000|2025-05-26 12:40:00|12841.1|12838.7|12841.3|12838.9|12842.1|12839.7|12840.2|12838.1|124
1748263500000|2025-05-26 12:45:00|12841.2|12838.8|12842.8|12841.2|12843.4|12841.4|12841.2|12838.8|103
1748263800000|2025-05-26 12:50:00|12843|12841.4|12842.8|12841.2|12844.4|12842.8|12842.7|12841|109
1748264100000|2025-05-26 12:55:00|12842.7|12841.1|12842.5|12840.9|12843.8|12842.2|12841.8|12840.2|108
1748264400000|2025-05-26 13:00:00|12842.6|12841|12843.8|12842.2|12844.1|12842.5|12842.6|12841|121
1748264700000|2025-05-26 13:05:00|12843.9|12842.3|12843.9|12842.3|12843.9|12842.3|12842.2|12840.3|128
1748265000000|2025-05-26 13:10:00|12843.8|12842.2|12844.4|12841.3|12845.5|12843.9|12843.6|12841.3|123
1748265300000|2025-05-26 13:15:00|12844.2|12841.2|12843.2|12841.6|12844.6|12842.5|12842.7|12840.3|121
1748265600000|2025-05-26 13:20:00|12843.4|12841|12842.3|12840.7|12843.7|12841.6|12841.8|12839.8|108
1748265900000|2025-05-26 13:25:00|12842.8|12840.4|12841.8|12839.4|12842.8|12840.6|12841.7|12839.3|77
1748266200000|2025-05-26 13:30:00|12841.7|12839.3|12841.1|12839.5|12843.4|12841|12840.8|12839.1|95
1748266500000|2025-05-26 13:35:00|12841|12839.4|12840.9|12838.5|12841.7|12839.5|12840.3|12838.4|42
1748266800000|2025-05-26 13:40:00|12841.1|12838.7|12842.8|12840.4|12843.2|12841.2|12841.1|12838.7|83
1748267100000|2025-05-26 13:45:00|12842.7|12840.3|12842.3|12839.9|12843.7|12841.4|12842|12839.6|75
1748267400000|2025-05-26 13:50:00|12842.2|12839.8|12842|12840.4|12843|12841.3|12841.6|12839.2|86
1748267700000|2025-05-26 13:55:00|12841.9|12840.3|12841.5|12839.9|12842|12840.4|12840.9|12838.9|107
1748268000000|2025-05-26 14:00:00|12841.4|12839.8|12842.8|12841.2|12842.8|12841.2|12840.8|12839|107
1748268300000|2025-05-26 14:05:00|12842.7|12841.1|12842.8|12841.2|12843.5|12841.9|12842.1|12840.5|94
1748268600000|2025-05-26 14:10:00|12843|12841.4|12843.2|12841.6|12843.4|12841.8|12842|12840.1|111
1748268900000|2025-05-26 14:15:00|12843.3|12841.7|12841.3|12839.7|12843.3|12841.7|12840.9|12839.3|112
1748269200000|2025-05-26 14:20:00|12841.4|12839.8|12842|12840.4|12842.1|12840.5|12841|12839.4|103
1748269500000|2025-05-26 14:25:00|12841.9|12840.3|12841.9|12839.5|12842.4|12840.8|12841|12839.3|92
1748269800000|2025-05-26 14:30:00|12841.8|12839.4|12841.7|12839.3|12842.9|12840.7|12840.9|12838.6|146
1748270100000|2025-05-26 14:35:00|12841.6|12839.2|12841|12839.4|12843.5|12841.1|12841|12838.9|135
1748270400000|2025-05-26 14:40:00|12841.1|12839.5|12841.7|12839.3|12842.3|12840.3|12840.9|12838.6|110
1748270700000|2025-05-26 14:45:00|12841.8|12839.4|12841|12838.6|12842|12840.2|12840.8|12838.4|76
1748271000000|2025-05-26 14:50:00|12840.8|12838.4|12841.9|12839.5|12843|12840.8|12840.5|12838.2|92
1748271300000|2025-05-26 14:55:00|12842|12839.6|12841|12838.6|12843.1|12840.7|12840.8|12838.5|74
1748271600000|2025-05-26 15:00:00|12841.1|12838.7|12842.4|12840|12842.6|12840.2|12841|12838.6|93
1748271900000|2025-05-26 15:05:00|12842.2|12839.8|12842.5|12840.1|12842.7|12840.5|12841.3|12838.9|70
1748272200000|2025-05-26 15:10:00|12842.4|12840|12843.1|12840.7|12843.2|12840.8|12841.6|12839.2|83
1748272500000|2025-05-26 15:15:00|12843|12840.6|12842.1|12839.7|12843.9|12841.5|12841.9|12839.5|84
1748272800000|2025-05-26 15:20:00|12842|12839.6|12842.2|12839.8|12842.4|12840|12841.9|12839.5|46
1748273100000|2025-05-26 15:25:00|12842.1|12839.7|12841.8|12839.4|12842.4|12840|12841.8|12839.4|64
1748273400000|2025-05-26 15:30:00|12841.9|12839.5|12842.2|12839.8|12842.4|12840|12841.9|12839.5|54
1748273700000|2025-05-26 15:35:00|12842|12839.6|12842.1|12839.7|12842.3|12839.9|12841.8|12839.4|47
1748274000000|2025-05-26 15:40:00|12842.2|12839.8|12842.1|12839.7|12842.4|12840|12841.8|12839.4|40
1748274300000|2025-05-26 15:45:00|12842|12839.6|12842|12839.6|12842.3|12839.9|12841.8|12839.4|64
1748274600000|2025-05-26 15:50:00|12841.9|12839.5|12842.1|12839.7|12842.3|12839.9|12841.8|12839.4|53
1748274900000|2025-05-26 15:55:00|12842|12839.6|12841.8|12839.4|12842.5|12840.1|12841.8|12839.4|72
1748275200000|2025-05-26 16:00:00|12841.9|12839.5|12842.2|12839.8|12842.6|12840|12841.7|12838.9|50
1748275500000|2025-05-26 16:05:00|12842.1|12839.7|12842.6|12840.2|12842.9|12840.2|12842|12839.5|38
1748275800000|2025-05-26 16:10:00|12842.5|12840.1|12842.3|12839.9|12842.6|12840.2|12842|12839.4|37
1748276100000|2025-05-26 16:15:00|12842.2|12839.8|12843.9|12840.6|12843.9|12841.2|12842.2|12839.4|80
1748276400000|2025-05-26 16:20:00|12843.3|12840.9|12843.4|12841|12843.8|12841.3|12842.6|12840|113
1748276700000|2025-05-26 16:25:00|12843.3|12840.9|12842.8|12839.5|12843.6|12840.9|12842.3|12839.5|111
1748277000000|2025-05-26 16:30:00|12842.7|12840.3|12841.4|12839|12843.8|12841.2|12841.4|12839|158
1748277300000|2025-05-26 16:35:00|12842.5|12837.1|12841.3|12838.9|12842.8|12839.1|12841.3|12837.1|30
1748277600000|2025-05-26 16:40:00|12841.6|12838.6|12841.3|12838.9|12842.1|12839|12841.2|12837.6|21
1748277900000|2025-05-26 16:45:00|12841.6|12838.4|12841.6|12838.4|12842.5|12838.9|12841.2|12837.6|16
1748278200000|2025-05-26 16:50:00|12841.3|12838.9|12841.3|12838.9|12842.2|12838.9|12841.3|12837.7|36
1748278500000|2025-05-26 16:55:00|12841.6|12838.4|12841.2|12838.8|12841.9|12839|12840.8|12838|48
1748278800000|2025-05-26 17:00:00|12841.1|12838.7|12841.2|12838.8|12841.6|12839.1|12840.9|12838.4|53
1748279100000|2025-05-26 17:05:00|12841.3|12838.9|12841.2|12838.8|12842|12839.1|12841.1|12838.3|71
1748279400000|2025-05-26 17:10:00|12841.5|12839.1|12841.3|12838.9|12841.6|12839.2|12841|12838.4|79
1748279700000|2025-05-26 17:15:00|12841.4|12839|12841.5|12839.1|12841.6|12839.2|12841.2|12838.8|37
1748280000000|2025-05-26 17:20:00|12841.6|12839.2|12841.5|12839.1|12842|12839.3|12841.3|12838.8|38
1748280300000|2025-05-26 17:25:00|12841.6|12839.2|12841.4|12839|12841.8|12839.2|12841.3|12838.7|34
1748280600000|2025-05-26 17:30:00|12841.5|12839.1|12844.8|12842.4|12845.9|12843.2|12841.5|12839.1|125
1748280900000|2025-05-26 17:35:00|12844.9|12842.5|12843.5|12841.1|12845.1|12842.5|12843.5|12840.5|98
1748281200000|2025-05-26 17:40:00|12843.6|12841.2|12842.9|12840.5|12843.8|12841.2|12842.5|12840|102
1748281500000|2025-05-26 17:45:00|12843.6|12840.1|12843|12840.6|12844.3|12841.1|12841.7|12838.6|85
1748281800000|2025-05-26 17:50:00|12843.1|12840.7|12843.7|12841.3|12845.4|12841.5|12842.7|12838.9|64
1748282100000|2025-05-26 17:55:00|12844|12840.7|12843|12840.6|12845.3|12841.7|12842.9|12838.9|48
1748282400000|2025-05-26 18:00:00|12842.8|12840.4|12843|12840.6|12844|12840.9|12842.8|12839.1|58
1748282700000|2025-05-26 18:05:00|12842.9|12840.5|12843|12840.6|12844.4|12841.5|12842.9|12839.5|36
1748283000000|2025-05-26 18:10:00|12843.3|12840.1|12841.7|12839.3|12843.3|12840.7|12841.5|12839.1|62
1748283300000|2025-05-26 18:15:00|12841.8|12839.4|12843.5|12841.1|12843.6|12841.2|12841.7|12839.3|134
1748283600000|2025-05-26 18:20:00|12843.4|12841|12843.2|12840.8|12843.7|12841.1|12842.6|12839.2|55
1748283900000|2025-05-26 18:25:00|12843.1|12840.7|12842.8|12840.4|12844.4|12841|12842.7|12839.9|78
1748284200000|2025-05-26 18:30:00|12842.7|12840.3|12843.3|12840.9|12844.5|12841.3|12842.6|12839.8|74
1748284500000|2025-05-26 18:35:00|12843.4|12841|12843|12840.6|12844.6|12841.4|12842.7|12840|109
1748284800000|2025-05-26 18:40:00|12843.1|12840.7|12843.2|12840.8|12844.3|12841.3|12842.8|12839.5|73
1748285100000|2025-05-26 18:45:00|12843.5|12840.5|12843.1|12839.9|12844.3|12841.3|12842.8|12839.7|79
1748285400000|2025-05-26 18:50:00|12843.2|12840.2|12843.2|12840.2|12843.9|12840.8|12842.7|12839.6|76
1748285700000|2025-05-26 18:55:00|12843.3|12840.3|12842.8|12839.7|12843.7|12841|12842.3|12839.7|41
1748286000000|2025-05-26 19:00:00|12842.9|12839.9|12842.9|12839.7|12846.1|12840.1|12842.3|12836.7|34
1748286300000|2025-05-26 19:05:00|12842.5|12840.1|12841.8|12839.4|12846.1|12840.2|12841.5|12835.7|56
1748286600000|2025-05-26 19:10:00|12845.1|12835.9|12842.6|12839.5|12845.1|12840.4|12841.6|12835.9|60
1748286900000|2025-05-26 19:15:00|12845.4|12836.1|12842.4|12840|12846.1|12840.5|12841.9|12836.1|102
1748287200000|2025-05-26 19:20:00|12842.3|12839.9|12842.8|12840.4|12842.9|12840.4|12842.1|12839.3|45
1748287500000|2025-05-26 19:25:00|12842.6|12840.2|12842.5|12840.1|12846.2|12840.9|12842.3|12836.4|28
1748287800000|2025-05-26 19:30:00|12842.6|12840.2|12844.3|12835|12844.3|12840.2|12840.7|12834.8|54
1748288100000|2025-05-26 19:35:00|12844.5|12835.1|12841|12838.6|12844.9|12838.7|12840.9|12835|31
1748288400000|2025-05-26 19:40:00|12842|12838|12841.5|12838.3|12845|12838.7|12841|12835.5|14
1748288700000|2025-05-26 19:45:00|12842|12838|12842.1|12839.7|12844.8|12839.7|12841.5|12835.6|15
1748289000000|2025-05-26 19:50:00|12845.6|12836.5|12843.6|12839.8|12846.2|12840|12841.9|12836.2|41
1748289300000|2025-05-26 19:55:00|12846|12837|12845.1|12836.1|12846.5|12840.5|12842.5|12836|30
1748289600000|2025-05-26 20:00:00|12845.2|12836.2|12843.3|12838.3|12845.2|12839.6|12841.8|12836.2|55
1748289900000|2025-05-26 20:05:00|12844.6|12836.8|12843.3|12838.3|12844.6|12839.5|12841.9|12836.7|28
1748290200000|2025-05-26 20:10:00|12844.6|12836.8|12842.3|12839|12844.6|12839.7|12841.6|12836.8|37
1748290500000|2025-05-26 20:15:00|12844.6|12836.8|12842.3|12839|12844.6|12839.7|12841.7|12836.8|37
1748290800000|2025-05-26 20:20:00|12842.5|12839.3|12842.6|12839.1|12844.4|12839.8|12842|12836.5|25
1748291100000|2025-05-26 20:25:00|12842.1|12839.7|12843.3|12839|12845|12839.9|12841.9|12836.7|24
1748291400000|2025-05-26 20:30:00|12844.9|12837.1|12842|12838|12845|12839.9|12841.4|12836.1|48
1748291700000|2025-05-26 20:35:00|12841.7|12838.3|12841.5|12838.4|12844|12838.6|12841|12836|19
1748292000000|2025-05-26 20:40:00|12841.6|12838.3|12842|12838|12844.2|12838.3|12841.6|12835.9|22
1748292300000|2025-05-26 20:45:00|12841.3|12838.9|12841.3|12838.9|12844.1|12839|12841.3|12836|8
1748292600000|2025-05-26 20:50:00|12843.9|12836|12844.2|12836.3|12844.4|12839|12841.4|12836|31
1748292900000|2025-05-26 20:55:00|12844.1|12836.2|12845.5|12838.3|12846.1|12839.3|12844.1|12835.8|38
1748293200000|2025-05-26 21:00:00|12845.4|12836.4|12850.5|12834.5|12850.5|12836.4|12845.4|12834.5|4
1748293500000|2025-05-26 21:05:00|12849|12836|12848.8|12835.7|12849.4|12836.3|12847.6|12834.5|11
1748293800000|2025-05-26 21:10:00|12848.5|12835.4|12848.9|12835.8|12849.2|12836.1|12848.5|12835.4|34
1748294100000|2025-05-26 21:15:00|12848.8|12835.7|12848.5|12836.1|12849.4|12836.9|12848.1|12835.5|40
1748294400000|2025-05-26 21:20:00|12849.3|12836.9|12845.6|12836.6|12849.8|12836.9|12845.6|12834.9|85
1748294700000|2025-05-26 21:25:00|12846.4|12836.4|12845.5|12836.9|12848.2|12838|12845.2|12835.4|118
1748295000000|2025-05-26 21:30:00|12846.6|12838|12844.6|12836.4|12846.6|12838|12844.6|12836.1|56
1748295300000|2025-05-26 21:35:00|12844.7|12836.2|12844.4|12836.5|12844.7|12836.6|12844.4|12836.2|14
1748295600000|2025-05-26 21:40:00|12844.8|12836.9|12844.4|12836.5|12845.1|12836.9|12844.2|12836.2|21
1748295900000|2025-05-26 21:45:00|12844.3|12836.3|12844.4|12836.4|12845.2|12836.6|12844.1|12836.2|25
1748296200000|2025-05-26 21:50:00|12844.3|12836.5|12844.6|12836.4|12845.2|12836.6|12843.9|12835.9|55
1748296500000|2025-05-26 21:55:00|12844.5|12836.5|12847.1|12836.9|12848.6|12837.4|12844.5|12836|117
1748296800000|2025-05-26 22:00:00|12846.9|12836.8|12843.8|12835.8|12848.7|12838.4|12841.6|12835.7|138
1748297100000|2025-05-26 22:05:00|12842.5|12837.5|12848|12832|12848|12837.6|12842.3|12832|30
1748297400000|2025-05-26 22:10:00|12844|12835.9|12842.4|12836.7|12844.1|12836.9|12842.4|12835.8|52
1748297700000|2025-05-26 22:15:00|12842.3|12836.6|12843.2|12835.1|12844|12837.4|12841.6|12834.9|109
1748298000000|2025-05-26 22:20:00|12842.9|12835.3|12843.2|12835.1|12843.8|12837.4|12841.6|12835|116
1748298300000|2025-05-26 22:25:00|12843|12835|12842.9|12835|12843.3|12837.4|12840.6|12834.7|65
1748298600000|2025-05-26 22:30:00|12842.5|12834.7|12842.7|12834.9|12843.2|12837.4|12840.6|12834.7|58
1748298900000|2025-05-26 22:35:00|12842.5|12834.7|12843.5|12835.7|12843.7|12837.4|12841.6|12834.7|93
1748299200000|2025-05-26 22:40:00|12843.4|12835.6|12842.9|12835.1|12843.6|12837.4|12840.6|12834.9|84
1748299500000|2025-05-26 22:45:00|12842.8|12835|12842.5|12834.7|12847|12835|12842.5|12831|28
1748299800000|2025-05-26 22:50:00|12842.6|12834.8|12841.4|12836.7|12843|12837.4|12840.6|12834.8|50
1748300100000|2025-05-26 22:55:00|12841.3|12836.6|12842.9|12835.1|12843|12837.5|12840.6|12834.8|57
1748300400000|2025-05-26 23:00:00|12842.8|12835|12841.6|12838.4|12842.9|12838.4|12840.6|12835|34
1748300700000|2025-05-26 23:05:00|12842.3|12838.1|12840.7|12837.3|12842.3|12838.4|12840.5|12836.7|30
1748301000000|2025-05-26 23:10:00|12840.9|12836.7|12840.7|12837.3|12841|12837.4|12840.4|12836.4|27
1748301300000|2025-05-26 23:15:00|12840.9|12836.7|12840.7|12837.3|12841.2|12837.7|12840.5|12836.5|41
1748301600000|2025-05-26 23:20:00|12841.2|12837.6|12841.2|12837.8|12841.7|12837.8|12841.2|12837|51
1748301900000|2025-05-26 23:25:00|12841.5|12837.2|12840.4|12838|12841.9|12838.2|12840.4|12836.8|52
1748302200000|2025-05-26 23:30:00|12840.5|12838.1|12841.1|12837.7|12841.9|12838.1|12840.4|12836.9|42
1748302500000|2025-05-26 23:35:00|12841.2|12837.3|12841.4|12837.3|12841.7|12837.8|12840.6|12836.8|47
1748302800000|2025-05-26 23:40:00|12841.2|12837.2|12840.7|12837.4|12841.4|12837.8|12840.6|12836.7|39
1748303100000|2025-05-26 23:45:00|12840.8|12837.1|12839.8|12837.4|12840.8|12837.4|12839.6|12836.4|28
1748303400000|2025-05-26 23:50:00|12839.4|12837.8|12840.7|12836.2|12841|12838|12839.4|12836.2|25
1748303700000|2025-05-26 23:55:00|12840.9|12836.3|12840.5|12838.9|12842.1|12838.9|12839.6|12836.2|28
1748304000000|2025-05-27 00:00:00|12841|12838.6|12838.4|12836.8|12841.2|12839.6|12838|12836|129
1748304300000|2025-05-27 00:05:00|12838.3|12836.7|12831.8|12829.4|12838.3|12836.7|12830.8|12829.1|159
1748304600000|2025-05-27 00:10:00|12831.7|12829.3|12831.8|12830.2|12832.6|12830.4|12828.3|12826.7|218
1748304900000|2025-05-27 00:15:00|12831.9|12830.3|12832.6|12831|12832.8|12831.1|12830.3|12828.7|162
1748305200000|2025-05-27 00:20:00|12832.5|12830.9|12829.2|12827.6|12833.1|12831.2|12829.1|12827.2|154
1748305500000|2025-05-27 00:25:00|12829.3|12827.7|12830.5|12828.1|12831.4|12829|12829.3|12827.6|180
1748305800000|2025-05-27 00:30:00|12830.4|12828|12829.9|12827.5|12830.8|12828.4|12829|12826.6|133
1748306100000|2025-05-27 00:35:00|12829.8|12827.4|12829|12826.6|12830.6|12828.9|12828.5|12826.6|102
1748306400000|2025-05-27 00:40:00|12829.1|12826.7|12830|12828.4|12831|12829.4|12828.3|12826.4|134
1748306700000|2025-05-27 00:45:00|12829.9|12828.3|12828.5|12826.9|12830.1|12828.5|12828.2|12826.6|100
1748307000000|2025-05-27 00:50:00|12828.3|12826.7|12826.6|12825|12828.5|12826.9|12826.2|12824.6|87
1748307300000|2025-05-27 00:55:00|12826.7|12825.1|12827.4|12825.8|12827.9|12826.3|12826.3|12824.7|116
1748307600000|2025-05-27 01:00:00|12827.2|12825.6|12826.4|12824|12827.5|12825.9|12825.4|12823.8|115
1748307900000|2025-05-27 01:05:00|12826.3|12823.9|12825.3|12823.7|12826.3|12824.3|12824|12822.4|58
1748308200000|2025-05-27 01:10:00|12825.1|12823.5|12823.6|12822|12826.3|12824.7|12823.4|12821.8|99
1748308500000|2025-05-27 01:15:00|12823.5|12821.9|12825.1|12823.5|12827|12825.4|12823.5|12821.9|177
1748308800000|2025-05-27 01:20:00|12825|12823.4|12825.4|12823.8|12827.5|12825.9|12824.2|12822.6|143
1748309100000|2025-05-27 01:25:00|12825.3|12823.7|12823.4|12821.8|12825.5|12823.9|12822.8|12821.2|103
1748309400000|2025-05-27 01:30:00|12823.3|12821.7|12822.6|12821|12825.2|12823.6|12822.2|12820.6|115
1748309700000|2025-05-27 01:35:00|12822.5|12820.9|12830.1|12828.5|12830.2|12828.6|12822.4|12820.8|144
1748310000000|2025-05-27 01:40:00|12830.2|12828.6|12832.8|12831.2|12834.2|12832.6|12829.5|12827.9|254
1748310300000|2025-05-27 01:45:00|12832.9|12831.3|12836.6|12835|12838.9|12836.6|12832.5|12830.9|268
1748310600000|2025-05-27 01:50:00|12836.8|12834.4|12836.5|12834.9|12838.5|12836.7|12835.4|12833.4|227
1748310900000|2025-05-27 01:55:00|12836.6|12835|12834.8|12833.2|12838|12836.1|12834.1|12832.5|214
1748311200000|2025-05-27 02:00:00|12834.7|12833.1|12839.1|12837.5|12840.3|12838.7|12834.7|12832.6|297
1748311500000|2025-05-27 02:05:00|12839|12837.4|12835.2|12832.8|12839|12837.4|12832.7|12831.1|236
1748311800000|2025-05-27 02:10:00|12835.1|12832.7|12829.5|12827.1|12835.2|12833|12829.2|12827|178
1748312100000|2025-05-27 02:15:00|12829.6|12827.2|12830.2|12828.6|12831.1|12828.9|12829.2|12827.1|104
1748312400000|2025-05-27 02:20:00|12830.1|12828.5|12831.6|12830|12833.3|12831.5|12827.3|12825.7|212
1748312700000|2025-05-27 02:25:00|12831.4|12829.8|12832.6|12831|12832.9|12831.3|12829.3|12827.3|157
1748313000000|2025-05-27 02:30:00|12832.7|12831.1|12831.1|12828.7|12833.4|12831.8|12830.6|12828.5|211
1748313300000|2025-05-27 02:35:00|12831.2|12828.8|12831.4|12829.8|12833.4|12831.8|12830.9|12828.7|98
1748313600000|2025-05-27 02:40:00|12831.2|12829.6|12831.7|12829.3|12832.2|12830.6|12829.2|12827.2|100
1748313900000|2025-05-27 02:45:00|12831.6|12829.2|12833.7|12831.3|12834|12831.9|12830.6|12828.3|209
1748314200000|2025-05-27 02:50:00|12833.8|12831.4|12831.2|12829.6|12833.9|12831.5|12831.2|12829.6|116
1748314500000|2025-05-27 02:55:00|12830.9|12829.3|12833.5|12831.9|12835.2|12833.6|12829.9|12828.3|205
1748314800000|2025-05-27 03:00:00|12833.4|12831.8|12836.5|12834.9|12836.5|12834.9|12832.1|12830.5|186
1748315100000|2025-05-27 03:05:00|12836.4|12834.8|12831.2|12829.6|12836.4|12834.8|12831.1|12829.5|119
1748315400000|2025-05-27 03:10:00|12831.3|12829.7|12831.2|12829.6|12834.3|12832.7|12831.2|12829.6|91
1748315700000|2025-05-27 03:15:00|12831.3|12829.7|12829.4|12827.8|12831.4|12829.7|12829.2|12827.2|74
1748316000000|2025-05-27 03:20:00|12829.2|12827.6|12832.3|12829.9|12832.8|12830.4|12829.2|12827.2|78
1748316300000|2025-05-27 03:25:00|12832.4|12830|12833.1|12830.7|12834.9|12833|12832.1|12829.7|134
1748316600000|2025-05-27 03:30:00|12833.2|12830.8|12831.5|12829.9|12835.3|12833.1|12831.5|12829.9|122
1748316900000|2025-05-27 03:35:00|12831.4|12829.8|12835.1|12832.7|12835.3|12832.9|12831.4|12829.8|123
1748317200000|2025-05-27 03:40:00|12835.6|12832.2|12837.5|12835.9|12837.5|12835.9|12833.8|12831.4|102
1748317500000|2025-05-27 03:45:00|12837.4|12835.8|12837|12835.4|12838.7|12836.3|12836.8|12834.9|152
1748317800000|2025-05-27 03:50:00|12836.9|12835.3|12837.6|12835.2|12837.6|12835.6|12835|12833|96
1748318100000|2025-05-27 03:55:00|12837.1|12835.5|12838.4|12836.8|12838.5|12836.9|12837|12835|88
1748318400000|2025-05-27 04:00:00|12838.5|12836.9|12835.1|12833.5|12838.5|12836.9|12834.9|12833.3|90
1748318700000|2025-05-27 04:05:00|12835|12833.4|12836.6|12835|12836.7|12835.1|12834.3|12832.4|79
1748319000000|2025-05-27 04:10:00|12836.7|12835.1|12835.1|12833.5|12837.4|12835.8|12834.4|12832.8|126
1748319300000|2025-05-27 04:15:00|12835|12833.4|12836.8|12834.4|12837.4|12835.2|12835|12833.4|105
1748319600000|2025-05-27 04:20:00|12836.7|12834.3|12839.5|12837.1|12839.6|12837.6|12836.2|12834.2|149
1748319900000|2025-05-27 04:25:00|12839.4|12837|12840.3|12838.7|12841.3|12839.6|12839.4|12837|137
1748320200000|2025-05-27 04:30:00|12840.4|12838.8|12843.7|12841.3|12843.7|12841.9|12839.4|12837.5|134
1748320500000|2025-05-27 04:35:00|12843.5|12841.1|12842.7|12841.1|12843.6|12841.7|12842.3|12840.7|92
1748320800000|2025-05-27 04:40:00|12842.8|12841.2|12848.3|12846.7|12848.3|12846.7|12842.6|12841|157
1748321100000|2025-05-27 04:45:00|12848.2|12846.6|12852.1|12850.5|12853.1|12851.5|12846.7|12845.1|231
1748321400000|2025-05-27 04:50:00|12852.2|12850.6|12851|12849.4|12855.3|12853.7|12849.5|12847.9|224
1748321700000|2025-05-27 04:55:00|12851.1|12849.5|12855.7|12854.1|12856.8|12854.5|12850.7|12849|326
1748322000000|2025-05-27 05:00:00|12855.6|12854|12858.2|12855.8|12858.2|12856.3|12853.4|12851.8|304
1748322300000|2025-05-27 05:05:00|12858.1|12855.7|12860|12858.4|12863.6|12861.8|12856.7|12854.5|318
1748322600000|2025-05-27 05:10:00|12859.8|12858.2|12862.3|12859.9|12865.9|12863.7|12859.3|12857.5|292
1748322900000|2025-05-27 05:15:00|12862.4|12860|12860.1|12858.5|12866.7|12864.8|12859.4|12857.8|249
1748323200000|2025-05-27 05:20:00|12860.2|12858.6|12864.9|12863.3|12864.9|12863.3|12860.2|12858.6|240
1748323500000|2025-05-27 05:25:00|12864.8|12863.2|12867.2|12865.6|12870.3|12868.7|12864.6|12863|212
1748323800000|2025-05-27 05:30:00|12867|12865.4|12867.7|12866.1|12869.4|12867.5|12863.6|12861.7|235
1748324100000|2025-05-27 05:35:00|12868.5|12865.9|12862.7|12860.3|12868.5|12866.5|12860.9|12859.3|171
1748324400000|2025-05-27 05:40:00|12862.9|12860.5|12859.4|12857.8|12863|12861|12858.7|12857.1|238
1748324700000|2025-05-27 05:45:00|12859.5|12857.9|12859.7|12858.1|12860.3|12858.7|12856.5|12854.9|249
1748325000000|2025-05-27 05:50:00|12859.9|12858.3|12855.6|12854|12859.9|12858.3|12855.5|12853.9|143
1748325300000|2025-05-27 05:55:00|12855.7|12854.1|12854.7|12853.1|12857.8|12856.2|12853.7|12852.1|303
1748325600000|2025-05-27 06:00:00|12854.6|12853|12851.9|12849.5|12855.2|12853.1|12849.5|12847.7|302
1748325900000|2025-05-27 06:05:00|12851.8|12849.4|12851.4|12849.8|12854|12851.6|12850.5|12848.3|225
1748326200000|2025-05-27 06:10:00|12851.6|12850|12848.8|12847.2|12852.1|12850.3|12848|12846.4|170
1748326500000|2025-05-27 06:15:00|12848.7|12847.1|12846.7|12844.3|12850|12848.4|12846.5|12843.8|198
1748326800000|2025-05-27 06:20:00|12846.6|12844.2|12849.6|12848|12851.4|12849|12846.5|12844.1|289
1748327100000|2025-05-27 06:25:00|12849.5|12847.9|12852.2|12850.6|12852.4|12850.8|12848.7|12846.7|229
1748327400000|2025-05-27 06:30:00|12852.1|12850.5|12852.9|12850.5|12854.9|12852.5|12851.2|12848.9|246
1748327700000|2025-05-27 06:35:00|12852.8|12850.4|12853.2|12850.8|12854.7|12852.7|12852.2|12850.2|203
1748328000000|2025-05-27 06:40:00|12853.1|12850.7|12854.4|12852|12855.5|12853.8|12851.8|12849.4|211
1748328300000|2025-05-27 06:45:00|12854.5|12852.1|12854.5|12852.1|12855.8|12854.1|12851.1|12849.5|214
1748328600000|2025-05-27 06:50:00|12854.6|12852.2|12864.5|12862.1|12867.3|12864.9|12854.3|12852.2|324
1748328900000|2025-05-27 06:55:00|12864.7|12862.3|12870.7|12868.3|12872.7|12870.7|12864.5|12862.3|324
1748329200000|2025-05-27 07:00:00|12870.6|12868.2|12864.7|12863.1|12870.6|12868.2|12863.9|12862.3|191
1748329500000|2025-05-27 07:05:00|12864.6|12863|12863.7|12860.6|12864.9|12863.3|12861|12859.4|209
1748329800000|2025-05-27 07:10:00|12863.6|12861|12860.6|12858.2|12863.6|12861|12858.5|12856.4|198
1748330100000|2025-05-27 07:15:00|12860.5|12858.1|12864|12861.6|12864.4|12862.3|12859.4|12857.7|255
1748330400000|2025-05-27 07:20:00|12864.1|12861.7|12864|12862.4|12867.2|12865.4|12863.4|12861.7|265
1748330700000|2025-05-27 07:25:00|12863.9|12862.3|12872.9|12871.3|12873.4|12871.8|12863.7|12862.1|316
1748331000000|2025-05-27 07:30:00|12873.1|12871.5|12865.9|12863.5|12874.8|12873.2|12864.7|12862.3|343
1748331300000|2025-05-27 07:35:00|12866|12863.6|12867.5|12865.9|12869.7|12868.1|12863.6|12862|285
1748331600000|2025-05-27 07:40:00|12867.3|12865.7|12870.6|12868.2|12871.4|12869.2|12867.3|12865.7|219
1748331900000|2025-05-27 07:45:00|12870.5|12868.1|12875.7|12874.1|12876|12874.4|12868.4|12866.8|288
1748332200000|2025-05-27 07:50:00|12875.4|12873.8|12873.8|12872.2|12878.7|12876.7|12873.5|12871.4|326
1748332500000|2025-05-27 07:55:00|12873.9|12872.3|12875.6|12874|12877.7|12876.1|12873.8|12872.2|372
1748332800000|2025-05-27 08:00:00|12875.2|12873.6|12870.1|12868.5|12876.2|12874.6|12869.7|12868.1|342
1748333100000|2025-05-27 08:05:00|12869.9|12868.3|12869.3|12867.7|12871.3|12869.7|12868|12866.2|147
1748333400000|2025-05-27 08:10:00|12869.4|12867.8|12868.3|12865.9|12870.1|12868.5|12866.8|12864.8|181
1748333700000|2025-05-27 08:15:00|12868.4|12866|12865.6|12863.2|12871.5|12869.3|12864.7|12862.7|192
1748334000000|2025-05-27 08:20:00|12865.7|12863.3|12868.5|12866.1|12871.2|12869.6|12865.7|12863.3|207
1748334300000|2025-05-27 08:25:00|12868.4|12866|12870.7|12869.1|12870.8|12869.2|12867.8|12866|230
1748334600000|2025-05-27 08:30:00|12870.9|12869.3|12870.9|12869.3|12872.2|12870.4|12869.4|12867.8|220
1748334900000|2025-05-27 08:35:00|12871|12869.4|12868.5|12866.9|12871.2|12869.6|12866.1|12864.5|193
1748335200000|2025-05-27 08:40:00|12868.6|12867|12866.8|12865.2|12869|12867.4|12866.2|12864.6|204
1748335500000|2025-05-27 08:45:00|12866.6|12865|12870.5|12868.9|12871.3|12869.7|12866.4|12864.8|271
1748335800000|2025-05-27 08:50:00|12870.4|12868.8|12873.3|12870.9|12874.7|12872.8|12870.4|12868.8|251
1748336100000|2025-05-27 08:55:00|12873.2|12870.8|12870.2|12868.6|12873.3|12870.9|12869.3|12867.5|157
1748336400000|2025-05-27 09:00:00|12870.7|12868.3|12869|12867.4|12871.4|12869|12868.2|12866.4|175
1748336700000|2025-05-27 09:05:00|12869.1|12867.5|12867.3|12864.9|12870.2|12868|12866.6|12864.5|191
1748337000000|2025-05-27 09:10:00|12867.2|12864.8|12866.8|12865.2|12867.3|12865.7|12865.4|12863.8|150
1748337300000|2025-05-27 09:15:00|12866.9|12865.3|12866.7|12865.1|12868.7|12866.9|12866.3|12864.7|137
1748337600000|2025-05-27 09:20:00|12866.8|12865.2|12867.9|12865.5|12868.6|12866.9|12866.6|12864.8|166
1748337900000|2025-05-27 09:25:00|12867.8|12865.4|12867.4|12865|12868.2|12865.8|12866.9|12864.6|158
1748338200000|2025-05-27 09:30:00|12867.5|12865.1|12867.6|12865.2|12868.7|12866.3|12867|12864.6|144
1748338500000|2025-05-27 09:35:00|12867.7|12865.3|12868|12865.6|12871.2|12868.8|12866.9|12864.7|175
1748338800000|2025-05-27 09:40:00|12868.1|12865.7|12872.7|12871.1|12873.6|12871.2|12867.9|12865.7|199
1748339100000|2025-05-27 09:45:00|12872.8|12871.2|12871.6|12869.2|12874.5|12872.1|12871.2|12868.8|163
1748339400000|2025-05-27 09:50:00|12871.7|12869.3|12872.7|12870.3|12873.9|12871.5|12871.5|12869.2|154
1748339700000|2025-05-27 09:55:00|12872.8|12870.4|12874.2|12871.8|12874.7|12872.3|12871.1|12868.7|218
1748340000000|2025-05-27 10:00:00|12874.1|12871.7|12873.7|12872.1|12875.2|12873.6|12872.2|12870.6|192
1748340300000|2025-05-27 10:05:00|12873.6|12872|12873.6|12872|12875.6|12874|12873.3|12871.7|135
1748340600000|2025-05-27 10:10:00|12873.5|12871.9|12874.9|12873.3|12875.3|12873.7|12873.5|12871.9|138
1748340900000|2025-05-27 10:15:00|12875.1|12873.5|12877.9|12876.3|12881.4|12879.8|12874.6|12873|335
1748341200000|2025-05-27 10:20:00|12878|12876.4|12875.5|12873.9|12878.3|12876.7|12875.3|12873.7|166
1748341500000|2025-05-27 10:25:00|12875.6|12874|12875.9|12874.3|12877|12875.4|12874.6|12873|190
1748341800000|2025-05-27 10:30:00|12876|12874.4|12881.1|12878.7|12881.5|12879.5|12875.8|12874.2|221
1748342100000|2025-05-27 10:35:00|12881|12878.6|12876|12873.6|12881.7|12879.4|12874.4|12872.5|221
1748342400000|2025-05-27 10:40:00|12876.1|12873.7|12875.6|12873.2|12877.1|12874.5|12875.3|12872.7|187
1748342700000|2025-05-27 10:45:00|12875.7|12873.3|12877.5|12875.1|12877.8|12875.7|12874.7|12872.6|176
1748343000000|2025-05-27 10:50:00|12877.7|12875.3|12879.2|12876.8|12880.5|12878.1|12876.5|12874.7|139
1748343300000|2025-05-27 10:55:00|12879.1|12876.7|12881.2|12878.8|12881.4|12879|12878.3|12875.9|224
1748343600000|2025-05-27 11:00:00|12881.3|12878.9|12878.4|12876|12882|12879.6|12877.9|12875.5|222
1748343900000|2025-05-27 11:05:00|12878.3|12875.9|12876.9|12875.3|12878.8|12876.8|12876.5|12874.9|164
1748344200000|2025-05-27 11:10:00|12876.8|12875.2|12878.8|12877.2|12879.9|12878.3|12876.5|12874.9|157
1748344500000|2025-05-27 11:15:00|12878.9|12877.3|12876.5|12874.1|12878.9|12877.3|12876|12873.6|136
1748344800000|2025-05-27 11:20:00|12876.4|12874|12875.2|12873.6|12877|12874.6|12874.7|12872.5|201
1748345100000|2025-05-27 11:25:00|12875.1|12873.5|12877.7|12875.3|12878.8|12876.6|12874.6|12872.7|124
1748345400000|2025-05-27 11:30:00|12877.8|12875.4|12877.5|12875.1|12878.9|12876.5|12875|12872.6|149
1748345700000|2025-05-27 11:35:00|12877.4|12875|12878.8|12877.2|12880.9|12879.2|12876.5|12874.1|177
1748346000000|2025-05-27 11:40:00|12879.2|12876.8|12879.1|12876.7|12879.5|12877.4|12877.9|12875.5|157
1748346300000|2025-05-27 11:45:00|12879|12876.6|12878|12875.6|12879.5|12877.4|12877.7|12875.3|124
1748346600000|2025-05-27 11:50:00|12877.9|12875.5|12877.6|12874.4|12878.8|12876.7|12877.6|12874.1|136
1748346900000|2025-05-27 11:55:00|12877.8|12875.1|12878.3|12875.9|12878.8|12876.2|12877|12873.5|204
1748347200000|2025-05-27 12:00:00|12878.7|12875.6|12877.2|12874.8|12878.7|12876.1|12876.9|12874.5|195
1748347500000|2025-05-27 12:05:00|12877|12874.6|12878.3|12875.9|12878.6|12876.5|12876.4|12874.5|115
1748347800000|2025-05-27 12:10:00|12878.4|12876|12877.8|12875.4|12878.9|12877.3|12877.4|12875|132
1748348100000|2025-05-27 12:15:00|12877.7|12875.3|12877.1|12874.7|12877.9|12875.6|12876.3|12874.5|93
1748348400000|2025-05-27 12:20:00|12877|12874.6|12874.7|12873.1|12878|12876.4|12874|12872.4|111
1748348700000|2025-05-27 12:25:00|12874.5|12872.9|12876|12872|12876.3|12873.4|12874.5|12871.9|86
1748349000000|2025-05-27 12:30:00|12876.5|12872.5|12875.6|12873.2|12876.6|12873.7|12874.8|12872|63
1748349300000|2025-05-27 12:35:00|12875.1|12873.5|12872.3|12870.7|12876.6|12873.5|12872.1|12870|52
1748349600000|2025-05-27 12:40:00|12872.2|12870.6|12867.8|12865.4|12872.4|12870.8|12867.8|12865.4|234
1748349900000|2025-05-27 12:45:00|12868|12865.6|12871.5|12869.1|12871.6|12869.2|12866.6|12864.2|154
1748350200000|2025-05-27 12:50:00|12871.7|12869.3|12870.6|12869|12872.9|12870.9|12870.4|12868.8|117
1748350500000|2025-05-27 12:55:00|12870.4|12868.8|12868|12865.6|12870.4|12868.8|12868|12865.6|184
1748350800000|2025-05-27 13:00:00|12868.2|12865.8|12866.6|12863.2|12868.6|12866.2|12865.2|12863|132
1748351100000|2025-05-27 13:05:00|12866.1|12863.5|12865.7|12863.3|12866.7|12864.2|12865.5|12863.1|27
1748351400000|2025-05-27 13:10:00|12864.8|12863.2|12865.3|12862.9|12867.3|12863.3|12864.6|12860.6|41
1748351700000|2025-05-27 13:15:00|12865.6|12862.4|12865.3|12862.9|12867.5|12865.1|12864.8|12862.4|84
1748352000000|2025-05-27 13:20:00|12865.2|12862.8|12864.6|12861.3|12866.8|12863.4|12863.7|12860.3|43
1748352300000|2025-05-27 13:25:00|12864.7|12861.4|12864.5|12861.3|12866.7|12864.1|12864.5|12861.3|131
1748352600000|2025-05-27 13:30:00|12864.8|12861.6|12865.6|12863.2|12866.4|12864|12864.4|12861.5|200
1748352900000|2025-05-27 13:35:00|12865.5|12863.1|12864.4|12862|12866.1|12864.5|12863.8|12861.9|203
1748353200000|2025-05-27 13:40:00|12864.3|12861.9|12864.8|12863.2|12864.9|12863.3|12863.6|12861.6|153
1748353500000|2025-05-27 13:45:00|12864.9|12863.3|12869.3|12867.7|12869.5|12867.8|12864.3|12862.7|238
1748353800000|2025-05-27 13:50:00|12869.7|12867.3|12871.9|12870.3|12873.8|12872.2|12869.1|12867.3|232
1748354100000|2025-05-27 13:55:00|12872|12870.4|12872|12869.6|12873|12870.6|12870.6|12869|144
1748354400000|2025-05-27 14:00:00|12873.2|12868.4|12878.4|12876|12879.7|12877.3|12873.2|12867.9|352
1748354700000|2025-05-27 14:05:00|12878.6|12876.2|12872.4|12870|12879|12876.6|12871.9|12869.5|235
1748355000000|2025-05-27 14:10:00|12872.3|12869.9|12873|12870.6|12874.3|12872.3|12872.3|12869.9|217
1748355300000|2025-05-27 14:15:00|12872.9|12870.5|12872.3|12869.9|12873.5|12871.6|12870.9|12868.6|274
1748355600000|2025-05-27 14:20:00|12872.4|12870|12874.7|12873.1|12874.8|12873.2|12872.3|12869.9|193
1748355900000|2025-05-27 14:25:00|12874.8|12873.2|12877.5|12875.1|12877.9|12875.9|12874.5|12872.5|285
1748356200000|2025-05-27 14:30:00|12877.2|12874.8|12880.7|12878.3|12880.7|12878.3|12877.2|12874.8|263
1748356500000|2025-05-27 14:35:00|12880.8|12878.4|12885.9|12883.5|12886.8|12884.7|12880.4|12878.3|412
1748356800000|2025-05-27 14:40:00|12886|12883.6|12884.8|12883.2|12888.7|12886.5|12884.7|12883|291
1748357100000|2025-05-27 14:45:00|12884.7|12883.1|12887.8|12885.4|12889.2|12886.8|12884.7|12883.1|287
1748357400000|2025-05-27 14:50:00|12887.7|12885.3|12886.5|12884.1|12889.5|12887.1|12885.1|12882.7|278
1748357700000|2025-05-27 14:55:00|12886.4|12884|12887.7|12886.1|12887.9|12886.1|12883.5|12881.9|269
1748358000000|2025-05-27 15:00:00|12887.6|12886|12885.3|12882.9|12888.6|12886.4|12885|12882.8|272
1748358300000|2025-05-27 15:05:00|12885.2|12882.8|12885.9|12883.5|12886.1|12884|12884.5|12882.1|167
1748358600000|2025-05-27 15:10:00|12886|12883.6|12886|12883.6|12889|12887.4|12884.4|12882.2|308
1748358900000|2025-05-27 15:15:00|12886.4|12883.4|12889.2|12886.8|12889.4|12887|12886|12883.3|287
1748359200000|2025-05-27 15:20:00|12889.3|12886.9|12886.3|12883.9|12890.7|12888.3|12885.6|12883.5|282
1748359500000|2025-05-27 15:25:00|12886.2|12883.8|12885.1|12882.7|12886.5|12884.1|12884.5|12882.1|202
1748359800000|2025-05-27 15:30:00|12885.3|12882.9|12889.2|12886.8|12889.4|12887.6|12885.2|12882.8|235
1748360100000|2025-05-27 15:35:00|12888.9|12886.5|12891.6|12890|12892.4|12890.8|12887.4|12885.3|259
1748360400000|2025-05-27 15:40:00|12891.8|12890.2|12892.8|12891.2|12893.3|12891.7|12890.7|12889.1|246
1748360700000|2025-05-27 15:45:00|12892.7|12891.1|12892.3|12889.9|12893.1|12891.2|12890.8|12888.7|224
1748361000000|2025-05-27 15:50:00|12892.2|12889.8|12892.3|12888.9|12892.6|12890|12889.3|12887.2|223
1748361300000|2025-05-27 15:55:00|12892.6|12889|12892.7|12890.3|12893.9|12891.7|12891.2|12889|201
1748361600000|2025-05-27 16:00:00|12892.8|12890.4|12891.7|12890.1|12893.1|12890.7|12890.9|12888.5|196
1748361900000|2025-05-27 16:05:00|12891.8|12890.2|12891.4|12889|12894.7|12892.3|12891.1|12888.5|188
1748362200000|2025-05-27 16:10:00|12891.2|12888.8|12891|12889.4|12891.5|12889.6|12889.6|12887.5|175
1748362500000|2025-05-27 16:15:00|12891.2|12889.6|12891.9|12890.3|12893.2|12891.6|12891|12889.4|226
1748362800000|2025-05-27 16:20:00|12891.8|12890.2|12888.8|12887.2|12892.9|12891.3|12888.7|12887.1|153
1748363100000|2025-05-27 16:25:00|12888.7|12887.1|12887.5|12885.9|12889.7|12887.3|12887.4|12885.8|186
1748363400000|2025-05-27 16:30:00|12887.3|12885.7|12887|12885.4|12887.8|12886|12885.6|12883.2|147
1748363700000|2025-05-27 16:35:00|12887.2|12885.6|12889.3|12887.7|12890.2|12888.3|12886.7|12885.1|160
1748364000000|2025-05-27 16:40:00|12889.4|12887.8|12889.1|12887.5|12890.4|12888.8|12888.4|12886.4|201
1748364300000|2025-05-27 16:45:00|12889|12887.4|12889.2|12887.6|12890.2|12888.6|12887.8|12886.2|167
1748364600000|2025-05-27 16:50:00|12889.1|12887.5|12889.8|12888.2|12890.2|12888.3|12888.4|12886.8|143
1748364900000|2025-05-27 16:55:00|12889.9|12888.3|12890.5|12888.9|12891.7|12890.1|12889.7|12888.1|233
1748365200000|2025-05-27 17:00:00|12890.3|12888.7|12888.9|12887.3|12890.8|12889.2|12888.2|12886.6|251
1748365500000|2025-05-27 17:05:00|12889|12887.4|12889.2|12887.6|12889.7|12887.9|12888.7|12887|117
1748365800000|2025-05-27 17:10:00|12889.3|12887.7|12888.1|12886.5|12889.5|12887.7|12887.8|12886.2|179
1748366100000|2025-05-27 17:15:00|12888|12886.4|12888.9|12887.3|12889.7|12887.9|12888|12886.4|124
1748366400000|2025-05-27 17:20:00|12888.8|12887.2|12890.5|12888.9|12891.6|12889|12887.2|12885.6|180
1748366700000|2025-05-27 17:25:00|12890.4|12888.8|12890|12888.4|12891.2|12889|12889.1|12887.5|205
1748367000000|2025-05-27 17:30:00|12889.9|12888.3|12891.5|12889.1|12892.7|12891.1|12889.5|12887.9|203
1748367300000|2025-05-27 17:35:00|12891.3|12888.9|12889.5|12887.9|12892.2|12889.7|12889.4|12887.5|136
1748367600000|2025-05-27 17:40:00|12889.6|12888|12890.1|12887.7|12890.2|12888.2|12888.9|12886.5|158
1748367900000|2025-05-27 17:45:00|12890.2|12887.8|12889.4|12887|12890.8|12888.4|12889.1|12886.4|147
1748368200000|2025-05-27 17:50:00|12889.5|12887.1|12889.1|12887.5|12890.1|12887.8|12888.9|12886.6|201
1748368500000|2025-05-27 17:55:00|12889|12887.4|12889.3|12887.7|12889.5|12887.9|12887.5|12885.8|169
1748368800000|2025-05-27 18:00:00|12889.4|12887.8|12888.8|12887.2|12889.7|12888.1|12888.4|12886.8|148
1748369100000|2025-05-27 18:05:00|12888.9|12887.3|12888.9|12887.3|12890.2|12888.6|12888.5|12886.9|141
1748369400000|2025-05-27 18:10:00|12889|12887.4|12887.2|12885.6|12889|12887.4|12887|12885.4|172
1748369700000|2025-05-27 18:15:00|12887.3|12885.7|12888.1|12886.5|12888.1|12886.5|12886.5|12884.9|157
1748370000000|2025-05-27 18:20:00|12888.2|12886.6|12887.5|12885.9|12888.7|12887.1|12887.2|12885.6|146
1748370300000|2025-05-27 18:25:00|12887.4|12885.8|12887.5|12885.9|12888.2|12886.6|12887.1|12885.5|257
1748370600000|2025-05-27 18:30:00|12887.4|12885.8|12887.5|12885.9|12888.1|12886.5|12886.7|12885.1|190
1748370900000|2025-05-27 18:35:00|12887.6|12886|12887.2|12885.6|12887.9|12886.3|12886.8|12884.9|228
1748371200000|2025-05-27 18:40:00|12887.3|12885.7|12887.5|12885.9|12887.9|12886.3|12886.9|12885.3|191
1748371500000|2025-05-27 18:45:00|12887.6|12886|12887.3|12885.7|12888.8|12887.2|12887|12885.4|194
1748371800000|2025-05-27 18:50:00|12887.2|12885.6|12886.9|12885.3|12887.9|12886.3|12886.7|12885.1|200
1748372100000|2025-05-27 18:55:00|12887|12885.4|12887|12884.6|12887|12885.4|12885.9|12883.8|124
1748372400000|2025-05-27 19:00:00|12886.7|12885.1|12886.9|12884.5|12887.4|12885.1|12886.6|12884.2|190
1748372700000|2025-05-27 19:05:00|12886.8|12884.4|12886.8|12884.4|12887.7|12885.3|12886.5|12884.1|131
1748373000000|2025-05-27 19:10:00|12886.9|12884.5|12886.7|12884.3|12887.6|12885.2|12886.6|12884.2|121
1748373300000|2025-05-27 19:15:00|12887|12884.6|12887.8|12885.4|12889.9|12885.5|12886.2|12881.3|148
1748373600000|2025-05-27 19:20:00|12887.7|12885.3|12887.5|12885.1|12887.8|12885.4|12886.7|12884.3|158
1748373900000|2025-05-27 19:25:00|12887.6|12885.2|12887.4|12885|12890.8|12885.3|12886.7|12882.1|110
1748374200000|2025-05-27 19:30:00|12886.9|12885.3|12886.6|12884.2|12887.7|12885.3|12886.5|12884.1|169
1748374500000|2025-05-27 19:35:00|12886.5|12884.1|12886.7|12884.3|12890.1|12885|12886.5|12881.4|43
1748374800000|2025-05-27 19:40:00|12886.6|12884.2|12886.7|12884.3|12889.9|12884.6|12886|12880.9|61
1748375100000|2025-05-27 19:45:00|12886.6|12884.2|12886.3|12884.7|12886.7|12884.7|12885.8|12884|34
1748375400000|2025-05-27 19:50:00|12886.6|12884.2|12887.4|12885.8|12887.7|12885.8|12886.4|12884.1|133
1748375700000|2025-05-27 19:55:00|12887.3|12885.7|12890.4|12888.8|12891.2|12889.6|12887.3|12885.7|153
1748376000000|2025-05-27 20:00:00|12890.3|12888.7|12890.2|12888.6|12891.3|12889.4|12889.6|12888|167
1748376300000|2025-05-27 20:05:00|12890.7|12888.3|12890.8|12889.2|12891.7|12889.7|12889.8|12888.2|83
1748376600000|2025-05-27 20:10:00|12890.7|12889.1|12890.7|12889.1|12891.3|12889.2|12890.2|12888.3|57
1748376900000|2025-05-27 20:15:00|12890.6|12889|12890.8|12888.4|12894.3|12889.2|12890.1|12885.1|45
1748377200000|2025-05-27 20:20:00|12890.7|12888.3|12893.9|12885|12893.9|12888.3|12890.4|12884.6|30
1748377500000|2025-05-27 20:25:00|12890.5|12884.9|12890.7|12888.3|12894.2|12888.6|12890.5|12884.9|26
1748377800000|2025-05-27 20:30:00|12890.5|12888.1|12888.9|12885.7|12890.5|12888.1|12888.9|12885.7|60
1748378100000|2025-05-27 20:35:00|12888.8|12885.8|12887.9|12885.5|12891.4|12886.2|12887.7|12882.1|32
1748378400000|2025-05-27 20:40:00|12888.6|12885|12893.1|12883.4|12893.1|12886.8|12888.2|12882.2|31
1748378700000|2025-05-27 20:45:00|12893.3|12883.3|12888.6|12886.2|12893.3|12886.2|12888.2|12882.4|54
1748379000000|2025-05-27 20:50:00|12891.9|12882.6|12891.8|12882.5|12892.6|12886.6|12888.2|12881.9|51
1748379300000|2025-05-27 20:55:00|12892|12882.2|12892.1|12884.7|12895.1|12887|12889|12881|55
1748379600000|2025-05-27 21:00:00|12894.4|12884.1|12898.2|12882.8|12899|12884.1|12894.4|12882|11
1748379900000|2025-05-27 21:05:00|12898|12882|12898|12882|12898|12882|12898|12882|1
1748382900000|2025-05-27 21:55:00|12897.6|12881.6|12898|12882|12898|12882|12897.4|12881.4|14
1748383200000|2025-05-27 22:00:00|12897.9|12881.9|12895.2|12880.6|12898|12884.4|12892.6|12880.3|75
1748383500000|2025-05-27 22:05:00|12895.1|12880.3|12892.6|12881|12896|12884.5|12892.4|12880.3|102
1748383800000|2025-05-27 22:10:00|12892.5|12880.9|12891.8|12881.2|12893.3|12884.4|12891.6|12880.9|121
1748384100000|2025-05-27 22:15:00|12891.7|12881|12888|12882.3|12892.1|12884.4|12887.6|12879.5|92
1748384400000|2025-05-27 22:20:00|12887.9|12882.2|12890.7|12880.3|12890.7|12883.4|12885.7|12879.4|77
1748384700000|2025-05-27 22:25:00|12890.9|12880.1|12885.7|12883.3|12891.7|12884.4|12885.7|12880.1|96
1748385000000|2025-05-27 22:30:00|12886.6|12883.4|12889.2|12881.4|12889.3|12883.4|12886.6|12881|53
1748385300000|2025-05-27 22:35:00|12889.3|12881.5|12889.2|12883.8|12889.4|12884.4|12886.6|12881.2|33
1748385600000|2025-05-27 22:40:00|12889.3|12883.7|12890.7|12882.6|12891|12884.4|12888.6|12882.2|114
1748385900000|2025-05-27 22:45:00|12890.8|12882.7|12889.2|12883.8|12890.8|12884.4|12888.6|12882.2|81
1748386200000|2025-05-27 22:50:00|12890.4|12882.4|12890|12882|12890.6|12883|12888.9|12881.3|109
1748386500000|2025-05-27 22:55:00|12890.2|12882.1|12889.9|12881.7|12890.3|12883.4|12888.6|12881.7|85
1748386800000|2025-05-27 23:00:00|12890|12881.9|12888.2|12884.5|12890|12884.5|12887.8|12881.9|77
1748387100000|2025-05-27 23:05:00|12888.5|12883.9|12888.5|12883.7|12889.7|12885.1|12888.1|12883.5|101
1748387400000|2025-05-27 23:10:00|12888.3|12883.8|12888.3|12883.7|12888.6|12884.1|12887.9|12883.2|89
1748387700000|2025-05-27 23:15:00|12888.4|12884.4|12889.2|12884.4|12889.7|12885|12888.4|12884.3|95
1748388000000|2025-05-27 23:20:00|12889.3|12884.5|12888.2|12884.6|12889.4|12884.7|12888.1|12883.8|62
1748388300000|2025-05-27 23:25:00|12888.3|12884.3|12888.2|12884.3|12888.8|12884.8|12888|12883.8|51
1748388600000|2025-05-27 23:30:00|12887.7|12884.2|12887.2|12883.8|12887.8|12884.4|12886.7|12882.8|62
1748388900000|2025-05-27 23:35:00|12886.9|12883.5|12884.7|12882.3|12886.9|12883.5|12884.6|12880.8|29
1748389200000|2025-05-27 23:40:00|12885.6|12882.4|12884.6|12883|12886.7|12883|12884.5|12880.7|34
1748389500000|2025-05-27 23:45:00|12885.2|12882.2|12884.3|12882.7|12886.5|12882.9|12884.2|12880.6|28
1748389800000|2025-05-27 23:50:00|12884.9|12882.5|12883.6|12882|12886.1|12882.5|12883.5|12880|33
1748390100000|2025-05-27 23:55:00|12883.5|12881.9|12884.3|12881.9|12885.4|12883|12883.5|12880|41
1748390400000|2025-05-28 00:00:00|12884.4|12882|12883.2|12881.6|12884.4|12882|12882.3|12880.7|76
1748390700000|2025-05-28 00:05:00|12883.4|12881.8|12883.1|12880.7|12884.9|12883.3|12882.8|12880.7|141
1748391000000|2025-05-28 00:10:00|12883.2|12880.8|12882.6|12881|12883.8|12882.2|12882.2|12880.3|79
1748391300000|2025-05-28 00:15:00|12882.9|12881.3|12882.5|12880.9|12883.7|12881.9|12882.4|12880.7|65
1748391600000|2025-05-28 00:20:00|12882.4|12880.8|12880.4|12878.8|12882.6|12880.8|12880.3|12878.3|64
1748391900000|2025-05-28 00:25:00|12880.2|12878.6|12878.7|12876.3|12880.2|12878.6|12878.5|12876|45
1748392200000|2025-05-28 00:30:00|12878.4|12876|12877.8|12874.1|12879.9|12876.4|12876.6|12872.7|79
1748392500000|2025-05-28 00:35:00|12877.6|12874.4|12877|12874.6|12878.6|12874.7|12876.6|12872.1|39
1748392800000|2025-05-28 00:40:00|12877.2|12873.6|12876.9|12873.3|12878|12876.1|12876.4|12873.2|47
1748393100000|2025-05-28 00:45:00|12876.7|12873.2|12877.3|12874.9|12877.3|12875.4|12876.4|12873.2|28
1748393400000|2025-05-28 00:50:00|12877.4|12875|12879.4|12877.8|12880.2|12878.3|12876.5|12874.6|167
1748393700000|2025-05-28 00:55:00|12879.7|12878.1|12882.2|12880.6|12883.1|12881.5|12879.2|12877.3|173
1748394000000|2025-05-28 01:00:00|12882.1|12880.5|12878.6|12877|12882.7|12881.1|12876.6|12874.5|154
1748394300000|2025-05-28 01:05:00|12878.5|12876.9|12889.9|12888.3|12890.1|12888.5|12877.7|12876.1|260
1748394600000|2025-05-28 01:10:00|12889.8|12888.2|12884.3|12882.7|12891.5|12889.1|12884.1|12882.5|276
1748394900000|2025-05-28 01:15:00|12884.4|12882.8|12882|12880.4|12884.7|12883.1|12881.8|12880.2|167
1748395200000|2025-05-28 01:20:00|12881.9|12880.3|12878|12876.4|12881.9|12880.3|12877.8|12876.2|175
1748395500000|2025-05-28 01:25:00|12878.1|12876.5|12879.9|12878.3|12880.5|12878.9|12878.1|12876.5|103
1748395800000|2025-05-28 01:30:00|12880|12878.4|12880.2|12878.6|12881.4|12879.8|12878.4|12876.8|183
1748396100000|2025-05-28 01:35:00|12880.3|12878.7|12884|12881.6|12884.3|12882.5|12879.9|12878.3|224
1748396400000|2025-05-28 01:40:00|12884.1|12881.7|12892.1|12890.5|12892.8|12890.6|12884.1|12881.7|302
1748396700000|2025-05-28 01:45:00|12892|12890.4|12894.4|12892|12896.3|12894.3|12891.5|12889.9|227
1748397000000|2025-05-28 01:50:00|12894.3|12891.9|12896.1|12894.5|12897.5|12895.8|12892.7|12890.3|128
1748397300000|2025-05-28 01:55:00|12896.2|12894.6|12897|12894.6|12898.7|12896.3|12895.7|12894.1|155
1748397600000|2025-05-28 02:00:00|12897.1|12894.7|12895.7|12894.1|12899.2|12896.8|12894.4|12892.8|301
1748397900000|2025-05-28 02:05:00|12895.6|12894|12893.7|12892.1|12897.6|12896|12893.1|12891.5|211
1748398200000|2025-05-28 02:10:00|12893.6|12892|12891.7|12890.1|12893.7|12892.1|12890.2|12888.6|137
1748398500000|2025-05-28 02:15:00|12891.8|12890.2|12890.5|12888.9|12892.6|12891|12890.4|12888.8|146
1748398800000|2025-05-28 02:20:00|12890.4|12888.8|12892.9|12891.3|12893.3|12891.7|12889.3|12887.7|182
1748399100000|2025-05-28 02:25:00|12892.8|12891.2|12889.8|12887.4|12892.9|12891.3|12889|12887.3|164
1748399400000|2025-05-28 02:30:00|12889.7|12887.3|12889|12887.4|12891.1|12889.5|12888.3|12886.4|74
1748399700000|2025-05-28 02:35:00|12889.2|12887.6|12895.9|12894.3|12897|12894.6|12887.4|12885.8|221
1748400000000|2025-05-28 02:40:00|12895.8|12894.2|12894.1|12891.7|12897|12894.8|12893.5|12891.1|238
1748400300000|2025-05-28 02:45:00|12894.2|12891.8|12898.1|12896.5|12898.2|12896.6|12891.7|12889.8|219
1748400600000|2025-05-28 02:50:00|12898.2|12896.6|12902.7|12900.3|12903.3|12901.7|12896.5|12894.7|292
1748400900000|2025-05-28 02:55:00|12902.8|12900.4|12904.7|12903.1|12907.8|12905.5|12902.4|12900.1|271
1748401200000|2025-05-28 03:00:00|12904.6|12903|12906.2|12903.8|12906.7|12904|12901.6|12900|185
1748401500000|2025-05-28 03:05:00|12906|12903.6|12901.7|12900.1|12906.6|12904|12901.1|12899.5|129
1748401800000|2025-05-28 03:10:00|12901.6|12900|12901.5|12899.9|12903.3|12901.5|12900.8|12899.2|115
1748402100000|2025-05-28 03:15:00|12901.4|12899.8|12901.3|12899.7|12902.2|12900.6|12901.1|12899.1|87
1748402400000|2025-05-28 03:20:00|12901.4|12899.8|12904.3|12901.9|12904.9|12903.3|12901.3|12899.7|151
1748402700000|2025-05-28 03:25:00|12904|12902.4|12904.6|12902.2|12905.3|12903.7|12903.7|12902.1|67
1748403000000|2025-05-28 03:30:00|12904.7|12902.3|12905.1|12903.5|12905.3|12903.7|12903.2|12901.3|146
1748403300000|2025-05-28 03:35:00|12905.2|12903.6|12899.3|12897.7|12905.2|12903.6|12899.3|12897.7|259
1748403600000|2025-05-28 03:40:00|12899.4|12897.8|12898.1|12896.5|12900.2|12898.6|12897.1|12895.5|143
1748403900000|2025-05-28 03:45:00|12898.3|12896.7|12897.3|12895.7|12898.7|12897.1|12896.3|12894.7|127
1748404200000|2025-05-28 03:50:00|12897.1|12895.5|12900.1|12898.5|12900.1|12898.5|12896.3|12894.3|125
1748404500000|2025-05-28 03:55:00|12900.2|12898.6|12897.5|12895.9|12901.2|12899.6|12896.2|12894.2|179
1748404800000|2025-05-28 04:00:00|12897.6|12896|12897.6|12895.2|12898.6|12896.4|12896.7|12894.3|135
1748405100000|2025-05-28 04:05:00|12897.7|12895.3|12900.7|12898.3|12900.8|12899.2|12896.9|12894.5|124
1748405400000|2025-05-28 04:10:00|12900.9|12898.5|12899.8|12898.2|12900.9|12898.6|12898.8|12897.1|126
1748405700000|2025-05-28 04:15:00|12899.7|12898.1|12900.9|12899.3|12900.9|12899.3|12899|12897.4|126
1748406000000|2025-05-28 04:20:00|12901.1|12899.5|12899.5|12897.9|12901.1|12899.5|12898.8|12897.2|117
1748406300000|2025-05-28 04:25:00|12899.4|12897.8|12899.6|12898|12901.8|12899.8|12899.1|12897.5|141
1748406600000|2025-05-28 04:30:00|12899.5|12897.9|12899.5|12897.9|12901.4|12899|12898.7|12897.1|158
1748406900000|2025-05-28 04:35:00|12899.4|12897.8|12900.1|12897.7|12900.1|12898.3|12897|12895.4|140
1748407200000|2025-05-28 04:40:00|12900.2|12897.8|12899.2|12897.6|12900.9|12899|12898.9|12897.3|107
1748407500000|2025-05-28 04:45:00|12899.4|12897.8|12899.7|12898.1|12900.3|12898.7|12898|12896.4|118
1748407800000|2025-05-28 04:50:00|12899.8|12898.2|12900.7|12899.1|12901.5|12899.9|12898.2|12896.6|195
1748408100000|2025-05-28 04:55:00|12900.5|12898.9|12900.8|12899.2|12902.7|12900.9|12900.4|12898.8|263
1748408400000|2025-05-28 05:00:00|12901.2|12899.6|12900.8|12898.4|12902.2|12900.2|12900|12897.6|96
1748408700000|2025-05-28 05:05:00|12900.7|12898.3|12900.9|12899.3|12902.7|12899.7|12899.4|12897.8|124
1748409000000|2025-05-28 05:10:00|12900.8|12899.2|12900|12898.4|12900.8|12899.2|12898.8|12897.2|101
1748409300000|2025-05-28 05:15:00|12900.1|12898.5|12903|12901.4|12903.3|12901.7|12899.2|12897.6|176
1748409600000|2025-05-28 05:20:00|12903.1|12901.5|12905.1|12903.5|12905.2|12903.6|12901.5|12899.9|206
1748409900000|2025-05-28 05:25:00|12905|12903.4|12903.4|12901|12905.2|12903.6|12902.6|12900.9|138
1748410200000|2025-05-28 05:30:00|12903.1|12901.5|12902|12900.4|12904|12902.4|12901.8|12900.1|134
1748410500000|2025-05-28 05:35:00|12902.1|12900.5|12902.7|12901.1|12903|12901.4|12901.1|12899.5|112
1748410800000|2025-05-28 05:40:00|12902.6|12901|12902.1|12900.5|12903|12901.4|12901.5|12899.9|137
1748411100000|2025-05-28 05:45:00|12902.2|12900.6|12901.4|12899|12902.6|12900.7|12900.8|12898.4|178
1748411400000|2025-05-28 05:50:00|12901.3|12898.9|12898.3|12895.9|12901.6|12899.4|12898.3|12895.9|184
1748411700000|2025-05-28 05:55:00|12898.2|12895.8|12896.1|12894.5|12898.5|12896.1|12896.1|12894.5|148
1748412000000|2025-05-28 06:00:00|12896.2|12894.6|12896.5|12894.9|12899.5|12897.9|12895.6|12894|219
1748412300000|2025-05-28 06:05:00|12896.9|12895.3|12901.5|12899.9|12902.1|12900.5|12896.7|12895.1|175
1748412600000|2025-05-28 06:10:00|12901.4|12899.8|12902|12900.4|12902.7|12901.1|12900.3|12898.7|232
1748412900000|2025-05-28 06:15:00|12902.2|12900.6|12898.7|12897.1|12902.8|12901.2|12898.2|12895.8|232
1748413200000|2025-05-28 06:20:00|12898.8|12897.2|12896.7|12895.1|12899.1|12897.3|12895.9|12893.9|146
1748413500000|2025-05-28 06:25:00|12896.6|12895|12893.5|12891.9|12897.8|12895.9|12893|12890.6|139
1748413800000|2025-05-28 06:30:00|12893.6|12892|12893.2|12891.6|12894.6|12893|12892.5|12890.3|129
1748414100000|2025-05-28 06:35:00|12893|12891.4|12891.3|12888.9|12893.2|12891.6|12890.4|12888|94
1748414400000|2025-05-28 06:40:00|12891.4|12889|12891.6|12889.2|12893.5|12891.3|12891.2|12888.9|138
1748414700000|2025-05-28 06:45:00|12891.7|12889.3|12891.5|12889.9|12892.8|12890.4|12889|12886.6|135
1748415000000|2025-05-28 06:50:00|12891.7|12890.1|12894.2|12892.6|12894.8|12893.2|12890.7|12889.1|133
1748415300000|2025-05-28 06:55:00|12894.3|12892.7|12897.7|12896.1|12897.7|12896.1|12893.7|12892.1|281
1748415600000|2025-05-28 07:00:00|12897.8|12896.2|12892.4|12890.8|12900.3|12898.7|12891.6|12890|280
1748415900000|2025-05-28 07:05:00|12892.3|12890.7|12888.6|12887|12893.3|12891.7|12888.2|12886.6|178
1748416200000|2025-05-28 07:10:00|12888.5|12886.9|12884.4|12882|12888.5|12886.9|12883.9|12881.5|181
1748416500000|2025-05-28 07:15:00|12884.5|12882.1|12883.4|12881|12884.5|12882.1|12882|12879.8|126
1748416800000|2025-05-28 07:20:00|12883.5|12881.1|12886.9|12884.5|12887.3|12884.9|12883.4|12879.2|140
1748417100000|2025-05-28 07:25:00|12886.8|12884.4|12888.6|12886.2|12889.3|12887.7|12885.9|12883.7|218
1748417400000|2025-05-28 07:30:00|12888.7|12886.3|12884.8|12883.2|12888.7|12886.3|12883.9|12881.5|214
1748417700000|2025-05-28 07:35:00|12884.9|12883.3|12882.8|12880.4|12885.4|12883.3|12882.3|12880.2|105
1748418000000|2025-05-28 07:40:00|12882.9|12880.5|12880.5|12878.9|12882.9|12880.7|12880.3|12878.5|105
1748418300000|2025-05-28 07:45:00|12880.4|12878.8|12879.4|12877.8|12881.2|12879.5|12878.1|12876.5|118
1748418600000|2025-05-28 07:50:00|12879.3|12877.7|12878.2|12876.6|12879.6|12877.8|12877.3|12875.4|125
1748418900000|2025-05-28 07:55:00|12878.3|12876.7|12881.8|12880.2|12883.3|12881.7|12878.2|12876.1|140
1748419200000|2025-05-28 08:00:00|12881.7|12880.1|12873.8|12872.2|12881.8|12880.2|12873.3|12871.3|208
1748419500000|2025-05-28 08:05:00|12873.9|12872.3|12877.1|12875.5|12878.6|12876.8|12873.9|12872.1|186
1748419800000|2025-05-28 08:10:00|12877.2|12875.6|12876|12874.4|12879.3|12877.7|12874.7|12873.1|206
1748420100000|2025-05-28 08:15:00|12876.1|12874.5|12882.8|12881.2|12883.4|12881.8|12876.1|12874.5|182
1748420400000|2025-05-28 08:20:00|12882.7|12881.1|12884.6|12883|12885.2|12883.6|12881.7|12880.1|182
1748420700000|2025-05-28 08:25:00|12884.5|12882.9|12879.5|12877.9|12885.2|12883.6|12879.1|12877.5|181
1748421000000|2025-05-28 08:30:00|12879.6|12878|12878.1|12876.5|12879.7|12878.1|12876.4|12874|223
1748421300000|2025-05-28 08:35:00|12878.2|12876.6|12878.2|12875.8|12879.5|12877.9|12877.3|12875.4|135
1748421600000|2025-05-28 08:40:00|12878.3|12875.9|12878.5|12876.9|12880.5|12878.8|12878.1|12875.7|118
1748421900000|2025-05-28 08:45:00|12878.9|12876.5|12880.1|12878.5|12880.6|12878.7|12877.7|12876.1|110
1748422200000|2025-05-28 08:50:00|12880.2|12878.6|12876.9|12875.3|12880.3|12878.7|12876.6|12875|161
1748422500000|2025-05-28 08:55:00|12877.1|12875.5|12878.5|12876.1|12878.5|12876.6|12876.2|12874.5|100
1748422800000|2025-05-28 09:00:00|12878.4|12876|12877.8|12876.2|12879|12877.2|12877.1|12875.1|174
1748423100000|2025-05-28 09:05:00|12877.9|12876.3|12881.8|12880.2|12882|12880.3|12877.9|12875.7|118
1748423400000|2025-05-28 09:10:00|12881.6|12880|12882.6|12881|12884.3|12882.2|12881.5|12879.9|147
1748423700000|2025-05-28 09:15:00|12882.5|12880.9|12882.9|12881.3|12883.3|12881.7|12882.1|12879.7|89
1748424000000|2025-05-28 09:20:00|12882.8|12881.2|12882.4|12880.8|12884.8|12881.3|12880.6|12878.8|107
1748424300000|2025-05-28 09:25:00|12882.5|12880.9|12880.9|12878.5|12883.5|12881.4|12880.2|12877.8|136
1748424600000|2025-05-28 09:30:00|12880.7|12878.3|12880.7|12878.3|12881.3|12878.9|12879.5|12877.1|140
1748424900000|2025-05-28 09:35:00|12880.4|12878.8|12880.4|12878.8|12882.1|12879.7|12879.7|12877.3|106
1748425200000|2025-05-28 09:40:00|12880.3|12878.7|12879.6|12878|12881.5|12879.3|12878.5|12875.4|147
1748425500000|2025-05-28 09:45:00|12879.7|12878.1|12880.7|12878.3|12881|12879.2|12878.9|12876.5|76
1748425800000|2025-05-28 09:50:00|12880.4|12878|12879|12877.4|12882.7|12878.8|12878.8|12876.5|128
1748426100000|2025-05-28 09:55:00|12879.1|12877.5|12880.3|12877.9|12880.7|12878.3|12879|12876.5|85
1748426400000|2025-05-28 10:00:00|12880.4|12878|12880.5|12878.1|12881.4|12879.1|12880|12877.8|96
1748426700000|2025-05-28 10:05:00|12880.7|12878.3|12878.3|12876.7|12880.7|12878.3|12878.3|12876.2|100
1748427000000|2025-05-28 10:10:00|12878.4|12876.8|12877.9|12876.3|12878.8|12877.1|12877.5|12875.9|115
1748427300000|2025-05-28 10:15:00|12877.8|12876.2|12877.9|12876.3|12878.6|12876.6|12877.4|12875.4|89
1748427600000|2025-05-28 10:20:00|12878|12876.4|12876.7|12875.1|12878.6|12876.8|12876.3|12874.7|67
1748427900000|2025-05-28 10:25:00|12876.8|12874.4|12879.1|12873.6|12879.1|12875.7|12876.4|12872.7|31
1748428200000|2025-05-28 10:30:00|12877.6|12874.4|12880.3|12878.7|12880.5|12878.9|12877.1|12874.4|106
1748428500000|2025-05-28 10:35:00|12880.4|12878.8|12878.8|12877.2|12881.1|12879.5|12878.8|12877.2|59
1748428800000|2025-05-28 10:40:00|12878.9|12877.3|12880|12878.4|12880.1|12878.5|12878.2|12876.2|88
1748429100000|2025-05-28 10:45:00|12879.9|12878.3|12882.6|12881|12882.7|12881.1|12879.5|12877.8|140
1748429400000|2025-05-28 10:50:00|12882.5|12880.9|12882.3|12880.7|12882.9|12881.3|12881.3|12879.7|130
1748429700000|2025-05-28 10:55:00|12882.2|12880.6|12884.1|12881.7|12884.6|12882.7|12881.3|12879.4|141
1748430000000|2025-05-28 11:00:00|12884.2|12881.8|12883.8|12881.4|12884.7|12882.3|12882.9|12880.5|198
1748430300000|2025-05-28 11:05:00|12884|12881.6|12884.4|12882|12885.5|12883.1|12883.3|12880.9|161
1748430600000|2025-05-28 11:10:00|12884.5|12882.1|12889.6|12887.2|12889.6|12887.2|12883.9|12881.5|126
1748430900000|2025-05-28 11:15:00|12889.7|12887.3|12889.8|12885.5|12890.8|12887.3|12887.8|12884.4|123
1748431200000|2025-05-28 11:20:00|12889.9|12886.2|12885.9|12883.5|12889.9|12886.3|12884.7|12882.8|111
1748431500000|2025-05-28 11:25:00|12885.8|12883.4|12884.4|12882.8|12887.5|12885.5|12884.4|12882.7|149
1748431800000|2025-05-28 11:30:00|12884.1|12882.5|12884|12882.4|12885.8|12884.2|12883.5|12881.9|209
1748432100000|2025-05-28 11:35:00|12884.1|12882.5|12884.8|12882.4|12887|12885.4|12882.6|12881|194
1748432400000|2025-05-28 11:40:00|12884.9|12882.5|12885.3|12882.9|12886.3|12884.4|12883.7|12881.8|174
1748432700000|2025-05-28 11:45:00|12885.5|12883.1|12887.3|12885.7|12887.3|12885.7|12885.5|12883.1|152
1748433000000|2025-05-28 11:50:00|12887.6|12886|12887.8|12886.2|12887.8|12886.2|12885.7|12884.1|191
1748433300000|2025-05-28 11:55:00|12887.9|12886.3|12888.7|12887.1|12889|12887.4|12886.9|12885.3|218
1748433600000|2025-05-28 12:00:00|12888.8|12887.2|12888.8|12886.4|12889.2|12887.6|12885.7|12884.1|216
1748433900000|2025-05-28 12:05:00|12888.7|12886.3|12890.9|12888.5|12891.3|12889.1|12887.6|12885.6|141
1748434200000|2025-05-28 12:10:00|12891|12888.6|12894.1|12891.7|12894.6|12892.2|12890.6|12888.2|139
1748434500000|2025-05-28 12:15:00|12894.2|12891.8|12889.7|12887.3|12894.3|12892|12889.6|12887.2|133
1748434800000|2025-05-28 12:20:00|12888.9|12886.5|12889.7|12888.1|12891.1|12888.7|12887.8|12885.2|126
1748435100000|2025-05-28 12:25:00|12890.2|12887.8|12893|12890.6|12894|12891.6|12889.9|12887.5|184
1748435400000|2025-05-28 12:30:00|12892.9|12890.5|12890.7|12888.3|12892.9|12890.5|12888.7|12886.9|205
1748435700000|2025-05-28 12:35:00|12891.1|12888.7|12896|12893.6|12896.1|12893.8|12890.8|12888.7|196
1748436000000|2025-05-28 12:40:00|12896.4|12894|12893.8|12892.2|12896.7|12894.3|12892.4|12890.7|160
1748436300000|2025-05-28 12:45:00|12893.9|12892.3|12890|12888.4|12894.8|12892.6|12889.8|12888.2|195
1748436600000|2025-05-28 12:50:00|12890.1|12888.5|12892.7|12889.7|12893.2|12891.2|12890|12888|191
1748436900000|2025-05-28 12:55:00|12892.8|12889.8|12893.8|12892.2|12894.8|12893.2|12891.6|12889.6|174
1748437200000|2025-05-28 13:00:00|12893.7|12892.1|12892.7|12891.1|12895|12893.4|12892.4|12890.8|225
1748437500000|2025-05-28 13:05:00|12892.9|12891.3|12898.5|12896.9|12898.5|12896.9|12892.8|12891.2|200
1748437800000|2025-05-28 13:10:00|12898.3|12896.7|12900|12898.4|12901.6|12900|12897.7|12896.1|203
1748438100000|2025-05-28 13:15:00|12899.9|12898.3|12897.9|12896.3|12901.6|12899.5|12897.1|12894.7|191
1748438400000|2025-05-28 13:20:00|12897.8|12896.2|12897.9|12896.3|12899.5|12897.9|12896.1|12894.5|182
1748438700000|2025-05-28 13:25:00|12898|12896.4|12902.1|12900.5|12902.3|12900.7|12896.6|12895|126
1748439000000|2025-05-28 13:30:00|12902|12900.4|12900.4|12898.8|12902.9|12901.3|12899.7|12898.1|219
1748439300000|2025-05-28 13:35:00|12900.5|12898.9|12902.4|12900.8|12902.8|12901.2|12899.3|12897.7|194
1748439600000|2025-05-28 13:40:00|12902.5|12900.9|12901.7|12900.1|12904.9|12903.3|12901.7|12900.1|229
1748439900000|2025-05-28 13:45:00|12901.3|12899.7|12901.4|12899.8|12903.3|12901.7|12900.4|12898.8|219
1748440200000|2025-05-28 13:50:00|12901.5|12899.9|12894.6|12893|12901.9|12899.9|12893.5|12891.6|247
1748440500000|2025-05-28 13:55:00|12894.5|12892.9|12895.6|12893.2|12898.7|12896.8|12894.5|12892.9|249
1748440800000|2025-05-28 14:00:00|12895.2|12892.8|12891.8|12890.2|12896.9|12894.5|12891.7|12889.9|244
1748441100000|2025-05-28 14:05:00|12892|12890.4|12889.5|12886.5|12892.9|12891.1|12888.3|12886.3|239
1748441400000|2025-05-28 14:10:00|12889.2|12886.8|12888.3|12885.1|12889.6|12886.8|12885|12883.1|188
1748441700000|2025-05-28 14:15:00|12888.2|12885|12889|12885.5|12889.6|12886.9|12886.2|12883.8|187
1748442000000|2025-05-28 14:20:00|12889.1|12885.6|12886.5|12884.1|12889.7|12886.4|12886.4|12884|206
1748442300000|2025-05-28 14:25:00|12886.4|12884|12885.8|12883.4|12887.3|12885|12885.3|12883.4|124
1748442600000|2025-05-28 14:30:00|12885.7|12883.3|12885.6|12883.2|12887.1|12884.8|12884.3|12882.7|172
1748442900000|2025-05-28 14:35:00|12885.8|12883.4|12886.2|12883.8|12887.4|12885.4|12885.1|12882.7|183
1748443200000|2025-05-28 14:40:00|12886.1|12883.7|12885.5|12883.1|12886.8|12884.4|12885.2|12882.9|169
1748443500000|2025-05-28 14:45:00|12885.4|12883|12888.6|12886.2|12889.2|12887.3|12885.3|12882.9|211
1748443800000|2025-05-28 14:50:00|12889|12886.6|12891.2|12888.8|12894.1|12891.7|12887|12884.6|333
1748444100000|2025-05-28 14:55:00|12891.3|12888.9|12889.4|12887|12892.6|12890.2|12889|12886.6|221
1748444400000|2025-05-28 15:00:00|12889.2|12886.8|12889.1|12886.7|12891.1|12888.7|12888.6|12886.2|201
1748444700000|2025-05-28 15:05:00|12889.3|12886.9|12891.9|12890.3|12893.7|12891.3|12889.1|12886.7|192
1748445000000|2025-05-28 15:10:00|12892.1|12890.5|12895.1|12892.7|12895.3|12893.2|12891.5|12889.7|196
1748445300000|2025-05-28 15:15:00|12895|12892.6|12896|12893.6|12898.1|12895.8|12893.5|12891.7|229
1748445600000|2025-05-28 15:20:00|12895.8|12893.4|12895.2|12892.8|12896.1|12894.2|12893.8|12892.2|213
1748445900000|2025-05-28 15:25:00|12895.1|12892.7|12894.9|12893.3|12896.2|12894|12893.6|12891.5|190
1748446200000|2025-05-28 15:30:00|12895.3|12892.9|12899.9|12898.3|12900.5|12898.8|12894.6|12892.8|280
1748446500000|2025-05-28 15:35:00|12900|12898.4|12899.6|12898|12902.2|12900.3|12897.6|12895.8|215
1748446800000|2025-05-28 15:40:00|12899.7|12898.1|12899.8|12898.2|12900.8|12899.2|12898.3|12896.7|211
1748447100000|2025-05-28 15:45:00|12899.7|12898.1|12899.7|12898.1|12901|12899.4|12899|12897.4|235
1748447400000|2025-05-28 15:50:00|12899.8|12898.2|12900.3|12898.7|12901|12899.4|12898.7|12897.1|183
1748447700000|2025-05-28 15:55:00|12900.2|12898.6|12901.2|12899.6|12902|12900.4|12900|12898.4|191
1748448000000|2025-05-28 16:00:00|12901.3|12899.7|12896.8|12895.2|12901.3|12899.7|12896.5|12894.8|224
1748448300000|2025-05-28 16:05:00|12896.7|12895.1|12899.8|12898.2|12900.1|12898.2|12896.6|12894.4|113
1748448600000|2025-05-28 16:10:00|12899.9|12898.3|12897.8|12896.2|12901.4|12899.4|12897.4|12895.4|142
1748448900000|2025-05-28 16:15:00|12897.9|12896.3|12897.7|12895.3|12899.8|12897.8|12897.1|12895.2|148
1748449200000|2025-05-28 16:20:00|12897.6|12895.2|12898.3|12895.9|12899.4|12897.4|12897.4|12895.2|157
1748449500000|2025-05-28 16:25:00|12898.1|12895.7|12897.9|12896.3|12898.9|12896.6|12897.1|12894.9|168
1748449800000|2025-05-28 16:30:00|12897.8|12896.2|12900.1|12898.5|12900.5|12898.7|12897.3|12895.4|197
1748450100000|2025-05-28 16:35:00|12900.2|12898.6|12899.8|12897.4|12900.8|12899.2|12898.7|12897.1|210
1748450400000|2025-05-28 16:40:00|12899.7|12897.3|12898.1|12895.7|12899.7|12897.8|12896.5|12894.8|290
1748450700000|2025-05-28 16:45:00|12898.2|12895.8|12898.4|12896.8|12900.5|12898.5|12897.9|12895.5|271
1748451000000|2025-05-28 16:50:00|12898.5|12896.9|12897.4|12895.8|12900.5|12898.5|12897|12895.4|200
1748451300000|2025-05-28 16:55:00|12897.8|12895.4|12895.1|12893.5|12898|12896.2|12895|12893.4|166
1748451600000|2025-05-28 17:00:00|12895.2|12893.6|12893.8|12892.2|12896.8|12894.8|12893.4|12891.8|173
1748451900000|2025-05-28 17:05:00|12893.7|12892.1|12894.2|12892.6|12895.7|12893.5|12893.5|12891.9|132
1748452200000|2025-05-28 17:10:00|12894.3|12892.7|12893.6|12892|12895.4|12893.8|12893.5|12891.5|135
1748452500000|2025-05-28 17:15:00|12893.5|12891.9|12892.7|12891.1|12893.9|12892.3|12892.2|12890.4|137
1748452800000|2025-05-28 17:20:00|12892.8|12891.2|12892.5|12890.9|12893.5|12891.6|12892.1|12889.7|185
1748453100000|2025-05-28 17:25:00|12892.6|12891|12893.2|12891.6|12894|12892.4|12891.4|12889.8|177
1748453400000|2025-05-28 17:30:00|12893.3|12891.7|12894.4|12892.8|12896.4|12894.5|12892.8|12891.2|169
1748453700000|2025-05-28 17:35:00|12894.5|12892.9|12891.9|12889.5|12894.5|12892.9|12890.8|12888.8|122
1748454000000|2025-05-28 17:40:00|12892.1|12889.7|12895.3|12892.9|12896.2|12894.4|12891.7|12889.6|142
1748454300000|2025-05-28 17:45:00|12895.2|12892.8|12895|12893.4|12895.6|12893.9|12894.2|12891.8|142
1748454600000|2025-05-28 17:50:00|12894.9|12893.3|12895.8|12893.4|12896.3|12893.9|12894.1|12891.9|186
1748454900000|2025-05-28 17:55:00|12895.5|12893.1|12896.5|12892.5|12896.5|12894.1|12894.5|12892.5|196
1748455200000|2025-05-28 18:00:00|12896.8|12892.6|12893.9|12892.3|12898.5|12895.1|12893.3|12891.7|104
1748455500000|2025-05-28 18:05:00|12894|12892.4|12892.9|12891.3|12894.6|12892.7|12892.8|12891.2|173
1748455800000|2025-05-28 18:10:00|12893|12891.4|12893.9|12891.5|12894.1|12891.9|12892.2|12890.4|190
1748456100000|2025-05-28 18:15:00|12893.8|12891.4|12896.1|12894.5|12896.7|12894.7|12893.7|12891.3|160
1748456400000|2025-05-28 18:20:00|12896|12894.4|12897.2|12895.6|12898.7|12896.6|12895.5|12893.5|186
1748456700000|2025-05-28 18:25:00|12897.1|12895.5|12899.6|12897.2|12899.8|12897.4|12896.8|12895|175
1748457000000|2025-05-28 18:30:00|12899.5|12897.1|12901.4|12899|12901.8|12899.4|12898.6|12896.7|166
1748457300000|2025-05-28 18:35:00|12901.2|12898.8|12899.8|12898.2|12901.3|12899.2|12898.8|12896.6|163
1748457600000|2025-05-28 18:40:00|12900|12898.4|12899.7|12898.1|12900.6|12898.4|12899.5|12897.4|129
1748457900000|2025-05-28 18:45:00|12899.8|12898.2|12898.3|12895.9|12901|12899.4|12897.4|12895|146
1748458200000|2025-05-28 18:50:00|12898.2|12895.8|12895.4|12893|12898.3|12895.9|12894.6|12892.2|209
1748458500000|2025-05-28 18:55:00|12895.5|12893.1|12895.2|12893.6|12896.9|12894.9|12894.5|12892.6|265
1748458800000|2025-05-28 19:00:00|12895.7|12893.3|12896.3|12893.9|12897.3|12894.9|12894.5|12892.6|361
1748459100000|2025-05-28 19:05:00|12896.1|12893.7|12895.7|12893.3|12896.5|12894.2|12894.5|12892.7|240
1748459400000|2025-05-28 19:10:00|12896.6|12892.4|12894.7|12893.1|12896.6|12894.3|12894.6|12892.4|247
1748459700000|2025-05-28 19:15:00|12895.4|12893|12895.6|12894|12896.6|12894|12893.7|12891.6|181
1748460000000|2025-05-28 19:20:00|12895.7|12894.1|12895|12892.6|12895.7|12894.1|12893.5|12891.5|147
1748460300000|2025-05-28 19:25:00|12894.9|12892.5|12897|12894.6|12898|12894.6|12894.5|12890.2|111
1748460600000|2025-05-28 19:30:00|12896.9|12894.5|12895.6|12894|12896.9|12894.5|12894.4|12892.7|151
1748460900000|2025-05-28 19:35:00|12895.7|12894.1|12896|12894.4|12896.7|12894.9|12895.4|12893.8|130
1748461200000|2025-05-28 19:40:00|12895.9|12894.3|12895.1|12892.7|12898.5|12894.5|12895.1|12890.6|176
1748461500000|2025-05-28 19:45:00|12895.3|12892.9|12895.7|12893.3|12897.3|12894.9|12895.2|12892.4|157
1748461800000|2025-05-28 19:50:00|12895.9|12893.5|12897.2|12893.8|12897.6|12895.3|12895.2|12892.8|277
1748462100000|2025-05-28 19:55:00|12897.5|12894|12897.8|12895.4|12898.1|12895.6|12896.4|12894|224
1748462400000|2025-05-28 20:00:00|12898.3|12895.2|12895.5|12893.1|12898.4|12896.1|12895.3|12892.9|118
1748462700000|2025-05-28 20:05:00|12895.4|12893|12895.4|12893|12896.6|12893.4|12893.1|12890.7|96
1748463000000|2025-05-28 20:10:00|12895.6|12893.2|12897.6|12893.4|12897.6|12894.4|12895.5|12893.1|175
1748463300000|2025-05-28 20:15:00|12896.9|12893.8|12895.4|12893|12897.5|12894.2|12895.3|12892.6|118
1748463600000|2025-05-28 20:20:00|12895.5|12893.1|12895.4|12893|12896.2|12893.8|12894.9|12892.3|196
1748463900000|2025-05-28 20:25:00|12895.5|12893.1|12894.7|12892.3|12897.7|12893.2|12894.7|12889.9|33
1748464200000|2025-05-28 20:30:00|12894.8|12892.4|12893.9|12891.5|12895.6|12893.1|12893.8|12890.4|67
1748464500000|2025-05-28 20:35:00|12894.6|12890.4|12893.4|12891|12896.9|12892.8|12893.4|12888.9|31
1748464800000|2025-05-28 20:40:00|12893.5|12891.1|12896.9|12889.1|12897.3|12892.1|12893.5|12888.5|33
1748465100000|2025-05-28 20:45:00|12897|12889.2|12895.3|12892.9|12897.8|12892.9|12893.8|12888.6|42
1748465400000|2025-05-28 20:50:00|12895.6|12893.2|12895|12892.6|12898.5|12893.2|12895|12889.8|50
1748465700000|2025-05-28 20:55:00|12894.8|12892.4|12900.9|12886.7|12901.6|12893.4|12894.8|12882.5|59
1748466000000|2025-05-28 21:00:00|12903.9|12887.9|12903.8|12887.8|12905.1|12889.1|12903.6|12887.6|8
1748466300000|2025-05-28 21:05:00|12903.7|12887.7|12903.7|12887.7|12903.7|12887.7|12903.7|12887.7|1
1748466600000|2025-05-28 21:10:00|12903.8|12887.8|12903.9|12887.9|12903.9|12887.9|12903.8|12887.8|2
1748466900000|2025-05-28 21:15:00|12903.8|12887.8|12903.9|12887.9|12904|12888|12903.8|12887.8|6
1748467200000|2025-05-28 21:20:00|12903.8|12887.8|12903.8|12887.8|12903.9|12887.9|12903.8|12887.8|3
1748467500000|2025-05-28 21:25:00|12902.8|12886.8|12902.8|12886.8|12903.1|12887.1|12902.8|12886.8|9
1748467800000|2025-05-28 21:30:00|12902.1|12886.1|12901|12885|12902.2|12886.2|12901|12885|33
1748468100000|2025-05-28 21:35:00|12900.9|12884.9|12901|12885|12902.2|12886.2|12900.5|12884.5|51
1748468400000|2025-05-28 21:40:00|12900.9|12884.9|12902.4|12886.4|12903|12887|12900.8|12884.8|76
1748468700000|2025-05-28 21:45:00|12902.5|12886.5|12902.5|12886.5|12902.8|12886.8|12902.5|12886.5|5
1748469000000|2025-05-28 21:50:00|12902.6|12886.6|12901.7|12885.7|12903.2|12887.2|12901.2|12885.2|117
1748469300000|2025-05-28 21:55:00|12901|12885|12900.2|12884.2|12901.5|12885.5|12900.1|12884.1|55
1748469600000|2025-05-28 22:00:00|12900.3|12884.3|12900.7|12884.7|12903|12887|12900.3|12884.3|74
1748469900000|2025-05-28 22:05:00|12900.8|12884.8|12900.9|12884.9|12901|12885|12900.5|12884.5|31
1748470200000|2025-05-28 22:10:00|12900.8|12884.8|12899.4|12884.1|12901|12885.5|12899.4|12884|220
1748470500000|2025-05-28 22:15:00|12899.6|12883.9|12899.3|12884.8|12899.9|12885.1|12899.1|12883.9|115
1748470800000|2025-05-28 22:20:00|12899.4|12885|12899.7|12885.4|12900|12885.5|12899.1|12884.6|113
1748471100000|2025-05-28 22:25:00|12899.8|12885.5|12900.4|12886.2|12900.9|12887.6|12899.1|12884.4|56
1748471400000|2025-05-28 22:30:00|12902.2|12886|12896.1|12886.8|12902.2|12887|12896.1|12885.7|56
1748471700000|2025-05-28 22:35:00|12896.2|12886.9|12897|12887.1|12897.5|12888.4|12895.6|12885.7|138
1748472000000|2025-05-28 22:40:00|12896.6|12887.2|12896.6|12887.7|12897.2|12889.4|12896.4|12887.2|111
1748472300000|2025-05-28 22:45:00|12896.8|12887.8|12898|12891|12899.9|12891.9|12896.5|12887.6|86
1748472600000|2025-05-28 22:50:00|12898.1|12890.9|12898.7|12890.2|12898.9|12891|12897.9|12889.9|67
1748472900000|2025-05-28 22:55:00|12898.5|12890.1|12899.5|12890.8|12900.7|12893.1|12897.6|12890.1|115
1748473200000|2025-05-28 23:00:00|12899.3|12890.7|12897.9|12893.7|12900.2|12894.4|12897.6|12890.7|110
1748473500000|2025-05-28 23:05:00|12897.5|12893.3|12898.5|12895.2|12900.1|12896.4|12896.4|12892.2|110
1748473800000|2025-05-28 23:10:00|12898.7|12895.5|12905.5|12901.9|12906.8|12903.6|12898.7|12895.5|124
1748474100000|2025-05-28 23:15:00|12905.6|12902.1|12910.3|12906.7|12910.5|12906.9|12905.5|12901.9|118
1748474400000|2025-05-28 23:20:00|12910.1|12906.5|12915.2|12908.4|12915.4|12910.6|12908.4|12904.9|79
1748474700000|2025-05-28 23:25:00|12915.1|12908.3|12910.5|12906.9|12915.5|12910.9|12909.1|12905.5|89
1748475000000|2025-05-28 23:30:00|12912.5|12905.3|12921.8|12917.6|12924|12919.8|12909.9|12905.3|134
1748475300000|2025-05-28 23:35:00|12921.5|12917.4|12949.6|12942.9|12962.2|12954.1|12920.5|12916.8|315
1748475600000|2025-05-28 23:40:00|12949.9|12943.7|12982.8|12977.9|12983.1|12977.9|12949.7|12943.7|284
1748475900000|2025-05-28 23:45:00|12982.6|12977.5|12951.6|12945.3|12982.6|12977.5|12951.6|12944.7|259
1748476200000|2025-05-28 23:50:00|12950.6|12945.4|12934.6|12932.2|12950.6|12945.4|12933.7|12931.3|361
1748476500000|2025-05-28 23:55:00|12934.7|12932.3|12943.4|12941|12946|12943.6|12934.3|12931.5|390
1748476800000|2025-05-29 00:00:00|12943.3|12940.9|12935.1|12932.7|12950.6|12947.8|12934.3|12931|500
1748477100000|2025-05-29 00:05:00|12935.3|12932.9|12939.7|12936.5|12945|12942.6|12931.3|12928.4|468
1748477400000|2025-05-29 00:10:00|12939.8|12936.6|12942.4|12940|12945.7|12943.1|12939.3|12936.4|342
1748477700000|2025-05-29 00:15:00|12942.3|12939.9|12947.4|12945|12953.9|12951.5|12942.2|12939.8|485
1748478000000|2025-05-29 00:20:00|12947.2|12944.8|12939.4|12937|12947.3|12944.9|12934.9|12932.5|388
1748478300000|2025-05-29 00:25:00|12939.3|12936.9|12935.1|12932.7|12939.6|12936.9|12932.1|12930.4|386
1748478600000|2025-05-29 00:30:00|12935|12932.6|12936|12933.6|12940.6|12938.6|12933.8|12931.4|404
1748478900000|2025-05-29 00:35:00|12936.2|12933.8|12936.2|12933.8|12943.5|12941.2|12935.3|12933.3|358
1748479200000|2025-05-29 00:40:00|12936.4|12934|12939.3|12937.7|12944.7|12942.3|12934.6|12930.9|428
1748479500000|2025-05-29 00:45:00|12939.4|12937.8|12942.9|12940.5|12945.8|12943.4|12935.5|12932.6|430
1748479800000|2025-05-29 00:50:00|12942.8|12940.4|12939.3|12936.9|12944.6|12942.2|12937.8|12935.4|379
1748480100000|2025-05-29 00:55:00|12938.5|12935.5|12947.1|12944.7|12947.3|12945.1|12936.8|12934.4|433
1748480400000|2025-05-29 01:00:00|12947.8|12945.4|12957.3|12954.9|12960|12958.1|12945.9|12943.5|429
1748480700000|2025-05-29 01:05:00|12957.2|12954.8|12945.8|12943.4|12957.2|12954.8|12940.4|12938.2|490
1748481000000|2025-05-29 01:10:00|12945.7|12943.3|12945.2|12942.8|12946.9|12944.7|12938.5|12936.1|486
1748481300000|2025-05-29 01:15:00|12945.1|12942.7|12955.5|12953.1|12956.6|12954.6|12943.7|12941.5|419
1748481600000|2025-05-29 01:20:00|12955.4|12953|12947.2|12945.6|12955.4|12953|12947.2|12945.6|365
1748481900000|2025-05-29 01:25:00|12947.3|12945.7|12946.9|12945.3|12949.3|12947|12944.4|12942.3|307
1748482200000|2025-05-29 01:30:00|12947.1|12945.5|12946.9|12945.3|12950.4|12948.8|12942.4|12940.1|336
1748482500000|2025-05-29 01:35:00|12947|12945.4|12941.6|12940|12948.8|12946.7|12941.3|12939.1|314
1748482800000|2025-05-29 01:40:00|12941.8|12940.2|12944.7|12942.3|12945.1|12942.8|12941.1|12939.5|227
1748483100000|2025-05-29 01:45:00|12944.8|12942.4|12942.9|12941.3|12945.4|12943.8|12941.2|12939.6|187
1748483400000|2025-05-29 01:50:00|12942.7|12941.1|12939.3|12937.7|12943.7|12942.1|12936.6|12935|222
1748483700000|2025-05-29 01:55:00|12939.5|12937.9|12936.6|12935|12940.8|12939.2|12933.3|12931.7|309
1748484000000|2025-05-29 02:00:00|12936.7|12935.1|12940.7|12939.1|12941.4|12939.5|12933|12931.4|294
1748484300000|2025-05-29 02:05:00|12940.8|12939.2|12942.2|12939.8|12942.7|12940.4|12939.2|12936.8|246
1748484600000|2025-05-29 02:10:00|12942.1|12939.7|12942.8|12940.4|12943.6|12941.2|12940.1|12937.5|227
1748484900000|2025-05-29 02:15:00|12942.7|12940.3|12940.7|12939.1|12943.7|12942.1|12939.6|12938|249
1748485200000|2025-05-29 02:20:00|12940.6|12939|12937.9|12936.3|12940.6|12939|12935.3|12933.7|266
1748485500000|2025-05-29 02:25:00|12938|12936.4|12938.3|12936.7|12939.4|12937.8|12937.1|12935.5|232
1748485800000|2025-05-29 02:30:00|12938.4|12936.8|12935.5|12933.9|12939.2|12937.3|12935.4|12933.8|185
1748486100000|2025-05-29 02:35:00|12935.4|12933.8|12935.3|12933.7|12937.3|12935.7|12935|12933.4|148
1748486400000|2025-05-29 02:40:00|12935.4|12933.8|12932.3|12929.9|12935.8|12934|12930|12927.6|187
1748486700000|2025-05-29 02:45:00|12932.1|12929.7|12930.3|12927.9|12932.5|12930.7|12928.3|12926.2|180
1748487000000|2025-05-29 02:50:00|12930.2|12927.8|12936.2|12933.8|12936.9|12934.5|12930.2|12927.8|271
1748487300000|2025-05-29 02:55:00|12936.1|12933.7|12938.1|12935.7|12938.3|12936.4|12934.5|12932.1|225
1748487600000|2025-05-29 03:00:00|12938|12935.6|12941.2|12938.8|12943.4|12941.5|12938|12935.6|212
1748487900000|2025-05-29 03:05:00|12941.3|12938.9|12942.8|12940.4|12943.4|12941|12938.4|12936.4|218
1748488200000|2025-05-29 03:10:00|12942.7|12940.3|12941.4|12939.8|12943.3|12940.9|12939.2|12936.8|185
1748488500000|2025-05-29 03:15:00|12941.3|12939.7|12939.6|12938|12942.4|12940.8|12939.2|12937.6|162
1748488800000|2025-05-29 03:20:00|12939.7|12938.1|12937.8|12936.2|12939.8|12938.2|12934.3|12932.7|190
1748489100000|2025-05-29 03:25:00|12937.9|12936.3|12935.1|12933.5|12938.4|12936.8|12934.7|12933.1|165
1748489400000|2025-05-29 03:30:00|12935.2|12933.6|12934.4|12932.8|12936.1|12934.5|12933.2|12931.6|184
1748489700000|2025-05-29 03:35:00|12934.5|12932.9|12938.1|12936.5|12939.4|12937.3|12933.9|12932.3|187
1748490000000|2025-05-29 03:40:00|12938|12936.4|12938.1|12936.5|12939.2|12937.4|12936.3|12934.7|220
1748490300000|2025-05-29 03:45:00|12938.2|12936.6|12938.4|12936|12940|12938.4|12936.8|12934.7|223
1748490600000|2025-05-29 03:50:00|12938.5|12936.1|12939.3|12936.9|12940.5|12938.4|12935.6|12933.6|194
1748490900000|2025-05-29 03:55:00|12939.2|12936.8|12938.4|12936|12939.5|12937.3|12937.7|12935.8|157
1748491200000|2025-05-29 04:00:00|12938.7|12936.3|12941.4|12939|12942.3|12940.7|12938|12935.9|171
1748491500000|2025-05-29 04:05:00|12941.5|12939.1|12939.1|12937.5|12942.7|12940.5|12938.7|12936.9|136
1748491800000|2025-05-29 04:10:00|12939.2|12937.6|12937.1|12934.7|12940|12938.3|12936.3|12934.6|193
1748492100000|2025-05-29 04:15:00|12937|12934.6|12935.5|12933.9|12937.3|12934.9|12934.9|12933.2|153
1748492400000|2025-05-29 04:20:00|12935.6|12934|12933.8|12932.2|12935.9|12934|12933.3|12931.6|101
1748492700000|2025-05-29 04:25:00|12933.9|12932.3|12933|12931.4|12934.9|12933|12932.3|12930.7|104
1748493000000|2025-05-29 04:30:00|12932.9|12931.3|12932.7|12931.1|12933.8|12932.2|12932.3|12930.5|79
1748493300000|2025-05-29 04:35:00|12932.6|12931|12932.8|12931.2|12933.9|12932.3|12931.4|12929.8|123
1748493600000|2025-05-29 04:40:00|12932.7|12931.1|12930.2|12928.6|12932.8|12931.2|12929.9|12928|81
1748493900000|2025-05-29 04:45:00|12930.3|12928.7|12932.1|12930.5|12932.8|12930.9|12929.2|12927.6|145
1748494200000|2025-05-29 04:50:00|12932.5|12930.9|12934.2|12931.8|12935|12933.3|12932.5|12930.1|143
1748494500000|2025-05-29 04:55:00|12934.3|12931.9|12933.4|12931.8|12935.4|12933.2|12932.6|12931|133
1748494800000|2025-05-29 05:00:00|12933.2|12931.6|12930.9|12929.3|12933.8|12932.2|12929.2|12927.6|175
1748495100000|2025-05-29 05:05:00|12930.8|12929.2|12929.7|12928.1|12931.6|12930|12929.7|12927.7|121
1748495400000|2025-05-29 05:10:00|12929.8|12928.2|12932.4|12930.8|12932.6|12930.9|12929.6|12927.8|96
1748495700000|2025-05-29 05:15:00|12932.3|12930.7|12931.8|12929.4|12934.7|12933.1|12930.5|12928.9|145
1748496000000|2025-05-29 05:20:00|12931.9|12929.5|12933.9|12932.3|12934.5|12932.9|12929.5|12927.9|147
1748496300000|2025-05-29 05:25:00|12933.8|12932.2|12933.7|12932.1|12934.8|12933.2|12932.6|12931|117
1748496600000|2025-05-29 05:30:00|12933.6|12932|12935.6|12934|12938.3|12936.7|12933.5|12931.9|176
1748496900000|2025-05-29 05:35:00|12935.5|12933.9|12938.8|12937.2|12941.2|12939.6|12934.4|12932.7|192
1748497200000|2025-05-29 05:40:00|12939.3|12936.9|12937.9|12936.3|12940.3|12938|12937.2|12934.8|136
1748497500000|2025-05-29 05:45:00|12938.1|12936.5|12944.1|12942.5|12944.3|12942.7|12937.3|12935.7|196
1748497800000|2025-05-29 05:50:00|12944.2|12942.6|12941.4|12939|12945.8|12944.2|12940|12938.4|216
1748498100000|2025-05-29 05:55:00|12941.2|12938.8|12936.3|12934.7|12942.3|12940.7|12936.3|12934.7|226
1748498400000|2025-05-29 06:00:00|12936.4|12934.8|12937.7|12936.1|12940.4|12938.8|12932.5|12930.9|349
1748498700000|2025-05-29 06:05:00|12937.6|12936|12934.9|12932.5|12938.2|12936.6|12934.1|12931.7|272
1748499000000|2025-05-29 06:10:00|12935.2|12932.8|12932.1|12929.7|12936.1|12934.4|12930.2|12928.2|281
1748499300000|2025-05-29 06:15:00|12932.4|12930|12927.8|12926.2|12932.4|12930.6|12927.2|12925.6|284
1748499600000|2025-05-29 06:20:00|12927.9|12926.3|12919.4|12917.8|12928|12926.4|12919.2|12917.6|327
1748499900000|2025-05-29 06:25:00|12919.5|12917.9|12917.6|12916|12920.9|12919.2|12917.2|12915.6|311
1748500200000|2025-05-29 06:30:00|12917.7|12916.1|12917.2|12914.8|12919.5|12917.1|12916.2|12914.2|223
1748500500000|2025-05-29 06:35:00|12917.3|12914.9|12922|12919.6|12924.1|12922.1|12917.1|12914.9|249
1748500800000|2025-05-29 06:40:00|12922.1|12919.7|12920.7|12919.1|12925|12923.1|12918.9|12916.9|253
1748501100000|2025-05-29 06:45:00|12920.9|12918.5|12917|12915.4|12921.8|12919.9|12916.1|12914.4|281
1748501400000|2025-05-29 06:50:00|12917.1|12915.5|12913.5|12911.9|12918.2|12916.6|12909.1|12907.5|245
1748501700000|2025-05-29 06:55:00|12913.4|12911.8|12912.6|12911|12914.5|12912.9|12911.6|12910|341
1748502000000|2025-05-29 07:00:00|12912.5|12910.9|12905.6|12904|12913|12911.4|12904.6|12903|336
1748502300000|2025-05-29 07:05:00|12905.5|12903.9|12909.7|12908.1|12910|12908.4|12905.5|12903.9|234
1748502600000|2025-05-29 07:10:00|12909.6|12908|12903.3|12901.7|12909.6|12908|12903.2|12901.6|263
1748502900000|2025-05-29 07:15:00|12903.5|12901.9|12901.3|12899.7|12905.8|12903.6|12900.8|12899.2|268
1748503200000|2025-05-29 07:20:00|12901.4|12899.8|12900.2|12897.8|12902.4|12900.5|12898.2|12895.4|183
1748503500000|2025-05-29 07:25:00|12899.7|12897.3|12901|12898.6|12902.1|12900.1|12899.7|12897.3|169
1748503800000|2025-05-29 07:30:00|12901.2|12898.8|12906.6|12905|12906.6|12905|12900.5|12898.1|255
1748504100000|2025-05-29 07:35:00|12906.7|12905.1|12904.4|12902|12907.7|12906.1|12902.7|12900.9|266
1748504400000|2025-05-29 07:40:00|12904.3|12901.9|12898.5|12896.9|12904.7|12902.6|12898.2|12896.3|206
1748504700000|2025-05-29 07:45:00|12898.4|12896.8|12898.8|12897.2|12901.1|12899.5|12898.4|12896.6|165
1748505000000|2025-05-29 07:50:00|12898.7|12897.1|12896.5|12894.9|12899.7|12898.1|12896|12894.4|193
1748505300000|2025-05-29 07:55:00|12896.6|12895|12897.3|12895.7|12898.1|12896.5|12894.9|12893.3|210
1748505600000|2025-05-29 08:00:00|12897.6|12896|12899.6|12898|12899.7|12898.1|12895.4|12893.4|231
1748505900000|2025-05-29 08:05:00|12899.7|12898.1|12900.8|12898.4|12902.2|12900.6|12898.7|12897.1|225
1748506200000|2025-05-29 08:10:00|12900.6|12898.2|12898.8|12896.4|12902.4|12900.8|12897|12895.4|194
1748506500000|2025-05-29 08:15:00|12898.7|12896.3|12905.3|12902.9|12905.5|12903.6|12898.6|12896.3|255
1748506800000|2025-05-29 08:20:00|12905.4|12903|12907.8|12906.2|12908.4|12906.8|12905.1|12903|234
1748507100000|2025-05-29 08:25:00|12907.9|12906.3|12909.2|12906.8|12912|12910|12907.9|12906.1|297
1748507400000|2025-05-29 08:30:00|12909.3|12906.9|12909.6|12908|12909.9|12908.1|12907.3|12905.4|200
1748507700000|2025-05-29 08:35:00|12909.5|12907.9|12904.5|12902.1|12909.6|12908|12903.7|12902|228
1748508000000|2025-05-29 08:40:00|12904.4|12902|12905.2|12903.6|12909.2|12907.6|12904.3|12901.9|229
1748508300000|2025-05-29 08:45:00|12905.1|12903.5|12904.4|12902.8|12906.2|12904.6|12903.6|12901.7|182
1748508600000|2025-05-29 08:50:00|12904.3|12902.7|12908.1|12906.5|12909.3|12907.7|12903.4|12901.4|220
1748508900000|2025-05-29 08:55:00|12908|12906.4|12904.9|12903.3|12908.7|12906.7|12903|12901.2|198
1748509200000|2025-05-29 09:00:00|12904.8|12903.2|12901.8|12900.2|12905.1|12903.5|12900.4|12898.8|223
1748509500000|2025-05-29 09:05:00|12901.7|12900.1|12904.6|12903|12906|12904|12900.8|12898.9|161
1748509800000|2025-05-29 09:10:00|12904.8|12903.2|12904.7|12903.1|12904.9|12903.3|12900.3|12898.7|175
1748510100000|2025-05-29 09:15:00|12904.8|12903.2|12902.7|12901.1|12906.9|12905.3|12902.6|12901|185
1748510400000|2025-05-29 09:20:00|12902.6|12901|12904.1|12902.5|12905.1|12903.5|12902.6|12901|165
1748510700000|2025-05-29 09:25:00|12904|12902.4|12901.7|12900.1|12905.5|12903.9|12900.9|12899.3|170
1748511000000|2025-05-29 09:30:00|12901.6|12900|12897.4|12895.8|12901.8|12900.2|12897.1|12895.2|133
1748511300000|2025-05-29 09:35:00|12897.5|12895.9|12897.7|12896.1|12898.6|12896.6|12894.9|12892.9|149
1748511600000|2025-05-29 09:40:00|12898.1|12895.7|12897.7|12896.1|12900.4|12898.8|12897.3|12894.9|190
1748511900000|2025-05-29 09:45:00|12897.8|12896.2|12899.8|12898.2|12900.4|12898.8|12897.1|12895.5|131
1748512200000|2025-05-29 09:50:00|12900.1|12898.5|12902.6|12901|12903.4|12901.8|12899|12897.4|154
1748512500000|2025-05-29 09:55:00|12902.5|12900.9|12903|12901.4|12904.4|12902.8|12901.7|12900.1|198
1748512800000|2025-05-29 10:00:00|12903.4|12901.8|12901.9|12900.3|12904.5|12902.9|12900.4|12898.8|205
1748513100000|2025-05-29 10:05:00|12902|12900.4|12901.5|12899.9|12904|12902.4|12900.6|12899|208
1748513400000|2025-05-29 10:10:00|12901.4|12899.8|12902|12900.4|12904|12902.4|12900.9|12899.3|180
1748513700000|2025-05-29 10:15:00|12902.2|12900.6|12901.7|12900.1|12903.7|12902.1|12899.7|12898.1|202
1748514000000|2025-05-29 10:20:00|12901.6|12900|12899.4|12897.8|12902.6|12901|12898.8|12897.2|192
1748514300000|2025-05-29 10:25:00|12899.3|12897.7|12897.9|12896.3|12899.9|12898.3|12896.8|12895.2|169
1748514600000|2025-05-29 10:30:00|12897.8|12896.2|12897.9|12896.3|12900.2|12898.6|12896.9|12895.3|171
1748514900000|2025-05-29 10:35:00|12898|12896.4|12898.7|12897.1|12900.8|12898.4|12897.8|12896.2|171
1748515200000|2025-05-29 10:40:00|12898.8|12897.2|12896.5|12894.9|12899.9|12898.3|12896.4|12894.8|141
1748515500000|2025-05-29 10:45:00|12896|12894.4|12897.7|12896.1|12898.3|12896.7|12895.8|12894.2|171
1748515800000|2025-05-29 10:50:00|12898|12895.6|12897.8|12895.4|12898.9|12896.9|12896.8|12894.7|156
1748516100000|2025-05-29 10:55:00|12897.7|12895.3|12897.5|12895.9|12899.2|12897.6|12896.4|12894.8|203
1748516400000|2025-05-29 11:00:00|12897.4|12895.8|12898.1|12896.5|12898.1|12896.5|12896.2|12894.2|153
1748516700000|2025-05-29 11:05:00|12898.7|12897.1|12898.9|12897.3|12900.5|12898.9|12896.4|12894.8|161
1748517000000|2025-05-29 11:10:00|12898.7|12897.1|12898.7|12896.3|12899|12897.1|12897.2|12895.6|129
1748517300000|2025-05-29 11:15:00|12898.6|12896.2|12901|12898.6|12901.2|12899.2|12897.4|12895.7|153
1748517600000|2025-05-29 11:20:00|12900.9|12898.5|12899.6|12898|12900.9|12898.6|12899|12896.9|173
1748517900000|2025-05-29 11:25:00|12899.5|12897.9|12900.1|12898.5|12901.7|12899.5|12898.5|12896.8|201
1748518200000|2025-05-29 11:30:00|12900.2|12898.6|12897.4|12895.8|12901.7|12899.3|12896.6|12895|189
1748518500000|2025-05-29 11:35:00|12897.5|12895.9|12898.9|12897.3|12900|12898.4|12897.1|12895.5|143
1748518800000|2025-05-29 11:40:00|12899|12897.4|12901.6|12900|12902|12900.4|12898.1|12896.5|186
1748519100000|2025-05-29 11:45:00|12901.7|12900.1|12900.2|12898.6|12902.2|12900.6|12899.4|12897.8|177
1748519400000|2025-05-29 11:50:00|12900.1|12898.5|12901.9|12900.3|12902.2|12900.6|12899.7|12898.1|191
1748519700000|2025-05-29 11:55:00|12901.8|12900.2|12903.3|12901.7|12905|12903.4|12901.8|12900.2|191
1748520000000|2025-05-29 12:00:00|12903.2|12901.6|12897.1|12895.5|12903.2|12901.6|12896.7|12895.1|267
1748520300000|2025-05-29 12:05:00|12897|12895.4|12896.3|12894.7|12897.6|12895.5|12893.8|12892.2|279
1748520600000|2025-05-29 12:10:00|12896.4|12894.8|12893.9|12892.3|12897.6|12896|12893.5|12891.9|149
1748520900000|2025-05-29 12:15:00|12893.2|12891.6|12887.1|12885.5|12895.6|12893.2|12886.3|12884.5|243
1748521200000|2025-05-29 12:20:00|12887.2|12885.6|12887.2|12884.8|12887.9|12886.3|12884.1|12882.3|245
1748521500000|2025-05-29 12:25:00|12887.1|12884.7|12896.7|12880.7|12896.7|12887.3|12885.4|12880.4|227
1748521800000|2025-05-29 12:30:00|12895.8|12879.8|12877.9|12876.3|12896.8|12881.8|12877.6|12872.6|192
1748522100000|2025-05-29 12:35:00|12877.8|12876.2|12876.9|12875.3|12879.5|12877.4|12875.2|12873.6|317
1748522400000|2025-05-29 12:40:00|12877|12875.4|12874.4|12872.8|12878.4|12876.8|12874.2|12872.6|232
1748522700000|2025-05-29 12:45:00|12874.5|12872.9|12875.5|12873.9|12876.5|12874.9|12874.1|12872.5|160
1748523000000|2025-05-29 12:50:00|12875.6|12874|12874.6|12873|12876.5|12874.9|12874.5|12872.9|207
1748523300000|2025-05-29 12:55:00|12874.7|12873.1|12872.5|12870.9|12874.9|12873.2|12869.3|12867.7|309
1748523600000|2025-05-29 13:00:00|12872.6|12871|12873|12871.4|12875.7|12873.8|12871.3|12869.1|390
1748523900000|2025-05-29 13:05:00|12873.1|12871.5|12873.4|12871|12873.6|12871.5|12869.5|12867.9|324
1748524200000|2025-05-29 13:10:00|12872.7|12871.1|12874.6|12872.2|12874.6|12872.6|12871.5|12869.4|333
1748524500000|2025-05-29 13:15:00|12874.5|12872.1|12872.2|12870.6|12875.9|12874.3|12871.8|12870.2|247
1748524800000|2025-05-29 13:20:00|12872.1|12870.5|12868.5|12866.9|12872.3|12870.7|12867.3|12865.7|173
1748525100000|2025-05-29 13:25:00|12868.3|12866.7|12868|12866.4|12871.5|12869.9|12867.1|12865.5|243
1748525400000|2025-05-29 13:30:00|12867.9|12866.3|12870.6|12869|12870.8|12869.2|12867.2|12865.6|283
1748525700000|2025-05-29 13:35:00|12870.8|12869.2|12874.7|12873.1|12875.4|12873.6|12869.7|12867.7|270
1748526000000|2025-05-29 13:40:00|12874.9|12873.3|12875.4|12873|12875.4|12873.4|12872.6|12870.6|244
1748526300000|2025-05-29 13:45:00|12875.3|12872.9|12875.9|12874.3|12878.7|12876.3|12874.1|12872.4|212
1748526600000|2025-05-29 13:50:00|12876.4|12874|12873.6|12871.2|12876.5|12874.3|12871.2|12869.3|277
1748526900000|2025-05-29 13:55:00|12873.7|12871.3|12877|12873.3|12877.3|12875.7|12872.8|12871|220
1748527200000|2025-05-29 14:00:00|12876.8|12873.7|12874.7|12871.7|12876.8|12874.1|12871.5|12869.4|267
1748527500000|2025-05-29 14:05:00|12874.8|12871.9|12871.5|12869.1|12874.9|12872.1|12871.1|12869|280
1748527800000|2025-05-29 14:10:00|12871.4|12869|12873.2|12870.8|12876.2|12874.6|12870.4|12868|247
1748528100000|2025-05-29 14:15:00|12873.1|12870.7|12870.8|12869.2|12873.1|12871.2|12869.8|12868.1|288
1748528400000|2025-05-29 14:20:00|12870.7|12869.1|12871.6|12869.2|12873.2|12870.8|12865.1|12862.6|318
1748528700000|2025-05-29 14:25:00|12871.7|12869.3|12875.2|12873.6|12875.8|12874.2|12869.7|12867.5|300
1748529000000|2025-05-29 14:30:00|12875.1|12873.5|12873.8|12872.2|12876.8|12875.1|12873.6|12871.5|260
1748529300000|2025-05-29 14:35:00|12873.7|12872.1|12878|12876.4|12879|12877.2|12873.1|12871.5|306
1748529600000|2025-05-29 14:40:00|12878.1|12876.5|12876.9|12875.3|12882.1|12880.3|12876.3|12874.7|275
1748529900000|2025-05-29 14:45:00|12876.8|12875.2|12872.9|12871.3|12877.5|12875.5|12870|12868.4|268
1748530200000|2025-05-29 14:50:00|12873|12871.4|12870.7|12869.1|12873.6|12872|12869.7|12868.1|272
1748530500000|2025-05-29 14:55:00|12870|12868.4|12874.1|12872.5|12875.2|12873.6|12869.1|12867.5|254
1748530800000|2025-05-29 15:00:00|12874.3|12872.7|12870.1|12868.5|12875.2|12873.6|12870|12868.4|321
1748531100000|2025-05-29 15:05:00|12869.9|12868.3|12868.9|12867.3|12870.7|12869.1|12867.4|12865.8|272
1748531400000|2025-05-29 15:10:00|12868.8|12867.2|12870.4|12868.8|12870.8|12869.2|12866.9|12865.3|280
1748531700000|2025-05-29 15:15:00|12870.5|12868.9|12867.8|12866.2|12870.5|12868.9|12865|12863.4|303
1748532000000|2025-05-29 15:20:00|12867.7|12866.1|12867.7|12866.1|12870.3|12868.7|12866.9|12865.3|236
1748532300000|2025-05-29 15:25:00|12866.9|12865.3|12867.9|12866.3|12870.3|12868.7|12865.9|12864.3|275
1748532600000|2025-05-29 15:30:00|12867.8|12866.2|12867.3|12865.7|12869.1|12867.5|12865.4|12863.8|301
1748532900000|2025-05-29 15:35:00|12867.2|12865.6|12869.5|12867.9|12869.7|12868.1|12865.4|12863.5|257
1748533200000|2025-05-29 15:40:00|12869.6|12868|12867.8|12866.2|12870.6|12869|12867.5|12865.9|214
1748533500000|2025-05-29 15:45:00|12868|12866.4|12868.5|12866.9|12870.2|12868.6|12866|12864.4|168
1748533800000|2025-05-29 15:50:00|12868.1|12866.5|12868.9|12866.5|12870.3|12868.7|12866.5|12864.2|186
1748534100000|2025-05-29 15:55:00|12868.3|12865.9|12865.9|12864.3|12868.5|12866.1|12864.2|12862.6|360
1748534400000|2025-05-29 16:00:00|12866.6|12864.2|12864.1|12862.5|12868.9|12867|12863.9|12862.3|311
1748534700000|2025-05-29 16:05:00|12863.3|12861.7|12863.2|12861.6|12864.9|12862.9|12863.1|12861.3|125
1748535000000|2025-05-29 16:10:00|12863.5|12861.9|12862.7|12860.3|12863.9|12862.3|12862.1|12860.3|107
1748535300000|2025-05-29 16:15:00|12862.8|12860.4|12860.6|12859|12863.3|12861.4|12860.2|12857.4|234
1748535600000|2025-05-29 16:20:00|12861.1|12859.5|12863.4|12861.8|12863.4|12861.8|12860.2|12858.2|125
1748535900000|2025-05-29 16:25:00|12863.9|12862.3|12865.4|12862.4|12867.2|12864.8|12863.4|12861.8|138
1748536200000|2025-05-29 16:30:00|12865.1|12862.7|12864.9|12863.3|12865.6|12864|12863.3|12860.9|115
1748536500000|2025-05-29 16:35:00|12864.7|12863.1|12862.4|12860|12865.5|12863.4|12862.1|12859.7|147
1748536800000|2025-05-29 16:40:00|12861.9|12859.5|12860.8|12859.2|12863.5|12861.1|12859.8|12857.9|168
1748537100000|2025-05-29 16:45:00|12861|12859.4|12861.9|12860.3|12862.5|12860.6|12860.1|12857.9|169
1748537400000|2025-05-29 16:50:00|12862|12860.4|12862|12860.4|12863.7|12862.1|12861.5|12859.9|219
1748537700000|2025-05-29 16:55:00|12862.1|12860.5|12863.5|12861.9|12864.4|12862.5|12861.4|12859.6|258
1748538000000|2025-05-29 17:00:00|12863.6|12862|12868.2|12865.8|12868.3|12866.5|12863.4|12861.3|349
1748538300000|2025-05-29 17:05:00|12868.3|12865.9|12869.7|12868.1|12870|12868.4|12866.6|12864.5|157
1748538600000|2025-05-29 17:10:00|12869.8|12868.2|12870.2|12867.8|12870.3|12868.4|12867.7|12865.4|134
1748538900000|2025-05-29 17:15:00|12870.1|12867.7|12872.4|12870.8|12872.6|12871|12868.6|12866.5|153
1748539200000|2025-05-29 17:20:00|12872.6|12871|12871.5|12869.9|12873.1|12871|12870.6|12868.3|156
1748539500000|2025-05-29 17:25:00|12871.6|12870|12873.1|12870.1|12873.3|12871.1|12870.5|12868.3|139
1748539800000|2025-05-29 17:30:00|12873.3|12870.2|12867.7|12866.1|12873.4|12870.7|12867.6|12866|239
1748540100000|2025-05-29 17:35:00|12867.9|12866.3|12863.9|12861.5|12867.9|12866.3|12863.4|12861.2|255
1748540400000|2025-05-29 17:40:00|12864|12861.6|12858.1|12855.7|12864.3|12862.4|12857.5|12855.3|265
1748540700000|2025-05-29 17:45:00|12858.3|12855.9|12861.7|12860.1|12863.1|12860.7|12857.7|12855.8|197
1748541000000|2025-05-29 17:50:00|12861.8|12860.2|12862|12860.4|12862.8|12861.2|12860.8|12858.7|176
1748541300000|2025-05-29 17:55:00|12862.1|12860.5|12861.9|12860.3|12863.1|12861.5|12860.7|12859|208
1748541600000|2025-05-29 18:00:00|12862.1|12860.5|12859.4|12857.8|12862.8|12861|12858.3|12856.7|251
1748541900000|2025-05-29 18:05:00|12859.3|12857.7|12858.4|12856.8|12859.9|12858.2|12857.6|12856|269
1748542200000|2025-05-29 18:10:00|12858.5|12856.9|12858.7|12856.3|12860.5|12858.6|12858.2|12856.2|251
1748542500000|2025-05-29 18:15:00|12858.6|12856.2|12859.3|12857.7|12860.4|12858.5|12857.8|12855.4|210
1748542800000|2025-05-29 18:20:00|12859.4|12857.8|12863.8|12861.4|12863.9|12862|12859.2|12857.5|302
1748543100000|2025-05-29 18:25:00|12863.2|12861.6|12861.9|12860.3|12863.8|12862|12861.5|12859.7|234
1748543400000|2025-05-29 18:30:00|12861.8|12860.2|12861.7|12860.1|12862.1|12860.5|12860.1|12858.1|257
1748543700000|2025-05-29 18:35:00|12861.9|12860.3|12862.2|12859.8|12863.1|12861.3|12861.4|12859.1|188
1748544000000|2025-05-29 18:40:00|12862|12859.6|12860|12858.4|12862.4|12859.9|12859.7|12858.1|232
1748544300000|2025-05-29 18:45:00|12860.1|12858.5|12861.1|12859.5|12861.7|12860.1|12859.4|12857.8|171
1748544600000|2025-05-29 18:50:00|12861.3|12859.7|12863|12860.6|12863|12861.3|12861.2|12859.6|180
1748544900000|2025-05-29 18:55:00|12863.3|12860.9|12863.2|12860.8|12863.3|12861.3|12861.9|12860.2|148
1748545200000|2025-05-29 19:00:00|12862.7|12861.1|12862.7|12860.3|12863.6|12861.6|12862.3|12859.9|89
1748545500000|2025-05-29 19:05:00|12862.8|12860.4|12862.7|12860.3|12865.7|12861.5|12862.1|12857.7|132
1748545800000|2025-05-29 19:10:00|12862.8|12860.4|12863.8|12861.4|12865.1|12862.7|12862.1|12859.7|128
1748546100000|2025-05-29 19:15:00|12863.7|12861.3|12865.8|12863.4|12866.9|12864.5|12862.7|12860.3|133
1748546400000|2025-05-29 19:20:00|12865.7|12863.3|12863.2|12860.8|12866.2|12863.8|12862.8|12860.6|99
1748546700000|2025-05-29 19:25:00|12863.1|12860.7|12863.4|12861|12864.3|12861.9|12862.7|12860.7|145
1748547000000|2025-05-29 19:30:00|12863.6|12861.2|12864.6|12861.4|12864.6|12862.1|12863.2|12860.4|150
1748547300000|2025-05-29 19:35:00|12863.8|12860.4|12865.2|12862.8|12867.6|12863.4|12863.4|12859.1|103
1748547600000|2025-05-29 19:40:00|12865.5|12863.1|12866|12863.6|12866.6|12864.2|12865|12862.4|185
1748547900000|2025-05-29 19:45:00|12866.6|12863.4|12866.1|12863.7|12868.9|12864.9|12865.7|12861|66
1748548200000|2025-05-29 19:50:00|12866|12863.6|12866.2|12863.8|12868.3|12864.2|12865.2|12860.3|62
1748548500000|2025-05-29 19:55:00|12866.4|12864|12868.5|12866.1|12868.9|12866.1|12865.7|12860.9|87
1748548800000|2025-05-29 20:00:00|12868.2|12865.8|12869.2|12866.8|12870.8|12867.7|12867.3|12864.9|95
1748549100000|2025-05-29 20:05:00|12869.1|12866.7|12870|12867.6|12873.8|12867.8|12868.7|12862.2|32
1748549400000|2025-05-29 20:10:00|12870.6|12866.4|12870.6|12866.4|12874.3|12869.3|12869.8|12863.3|55
1748549700000|2025-05-29 20:15:00|12869.8|12867.4|12869.6|12867.2|12873.5|12868.2|12869.5|12864.4|33
1748550000000|2025-05-29 20:20:00|12869.7|12867.3|12870.7|12868.3|12874|12868.7|12869.7|12864.2|26
1748550300000|2025-05-29 20:25:00|12874|12864.8|12871.6|12868.4|12874.1|12869|12870.3|12864.7|25
1748550600000|2025-05-29 20:30:00|12871.3|12868.9|12874.6|12871.4|12877|12872.3|12871|12868.8|32
1748550900000|2025-05-29 20:35:00|12876.8|12869|12871.2|12868.8|12877|12872.8|12871|12865.6|45
1748551200000|2025-05-29 20:40:00|12871.4|12869|12871.6|12869.2|12874.7|12869.4|12871.4|12866.2|26
1748551500000|2025-05-29 20:45:00|12874.4|12866.4|12874.6|12866.1|12874.7|12869.2|12871.5|12866.1|31
1748551800000|2025-05-29 20:50:00|12874.3|12866.2|12871.6|12869.2|12874.5|12869.3|12871.3|12866.2|30
1748552100000|2025-05-29 20:55:00|12872|12868.5|12878.8|12862.8|12879.9|12868.5|12867|12859.3|50
1748552400000|2025-05-29 21:00:00|12878.4|12862.4|12873|12857|12881|12865|12873|12857|7
1748552700000|2025-05-29 21:05:00|12870.5|12854.5|12871.4|12855.4|12872.6|12856.6|12870.5|12854.5|27
1748553000000|2025-05-29 21:10:00|12870.2|12854.2|12874.5|12858.5|12874.5|12858.5|12870.2|12854.2|44
1748553300000|2025-05-29 21:15:00|12874.7|12858.7|12875.1|12859.7|12877|12861|12873.4|12857.4|67
1748553600000|2025-05-29 21:20:00|12875.5|12859.5|12877.2|12861.2|12877.5|12861.5|12875.5|12859.5|14
1748554200000|2025-05-29 21:30:00|12876.5|12860.5|12877.8|12861.8|12878.4|12862.4|12873.7|12857.7|46
1748554500000|2025-05-29 21:35:00|12877.3|12861.5|12878.4|12862.4|12878.7|12862.7|12877|12861.3|34
1748554800000|2025-05-29 21:40:00|12878.3|12862.3|12878.2|12862.2|12878.4|12862.4|12878.2|12862.2|4
1748555100000|2025-05-29 21:45:00|12878.1|12862.1|12878|12862|12878.1|12862.1|12878|12862|2
1748555400000|2025-05-29 21:50:00|12877.9|12861.9|12877.4|12861.4|12877.9|12861.9|12877.3|12861.3|15
1748555700000|2025-05-29 21:55:00|12877.2|12861.2|12876.7|12860.7|12877.5|12861.5|12876.2|12860.2|40
1748556000000|2025-05-29 22:00:00|12876.8|12860.8|12873.3|12857.3|12877.3|12861.3|12872.8|12856.8|41
1748556300000|2025-05-29 22:05:00|12873.5|12857.5|12873.4|12857.4|12873.5|12857.5|12873.1|12857.1|22
1748556600000|2025-05-29 22:10:00|12873.3|12857.3|12873.6|12857.6|12873.9|12857.9|12873.2|12857.2|62
1748556900000|2025-05-29 22:15:00|12873.7|12857.7|12873.4|12857.4|12874|12858|12873.3|12857.3|44
1748557200000|2025-05-29 22:20:00|12873.6|12857.6|12873|12857.4|12873.9|12857.9|12872.9|12857.2|70
1748557500000|2025-05-29 22:25:00|12873.1|12857.5|12873.1|12857.1|12873.4|12857.8|12872.5|12857|64
1748557800000|2025-05-29 22:30:00|12873.2|12857.2|12872.9|12857.6|12873.3|12857.7|12872.7|12857.1|48
1748558100000|2025-05-29 22:35:00|12873.2|12857.2|12872.7|12857.5|12873.3|12857.9|12872.7|12857.2|72
1748558400000|2025-05-29 22:40:00|12873|12857.3|12872.7|12857.5|12873.3|12857.7|12872.7|12857.2|69
1748558700000|2025-05-29 22:45:00|12872.8|12857.2|12872.7|12857.5|12873.4|12857.8|12872.7|12857.2|73
1748559000000|2025-05-29 22:50:00|12873.1|12857.2|12872.7|12857.5|12873.4|12857.9|12872.7|12857|70
1748559300000|2025-05-29 22:55:00|12873.1|12857.2|12872.9|12857.6|12873.5|12857.9|12872.7|12857|59
1748559600000|2025-05-29 23:00:00|12872.4|12857.2|12872.7|12856.7|12873.5|12857.7|12872.2|12856.2|43
1748559900000|2025-05-29 23:05:00|12872.6|12856.6|12873|12862|12875|12862|12871.1|12856.6|134
1748560200000|2025-05-29 23:10:00|12872.9|12862.1|12872.7|12863.4|12873.7|12864.3|12872.3|12861.4|82
1748560500000|2025-05-29 23:15:00|12872.6|12863.8|12871.8|12865.5|12872.7|12865.5|12871.6|12863.5|133
1748560800000|2025-05-29 23:20:00|12871.9|12865.8|12872|12866.8|12872.6|12867.2|12871.8|12865.8|71
1748561100000|2025-05-29 23:25:00|12872.1|12866.9|12869.4|12864.6|12872.1|12866.9|12869|12863.9|96
1748561400000|2025-05-29 23:30:00|12868.9|12864.3|12864.2|12861.8|12869.4|12865.5|12863.6|12861|111
1748561700000|2025-05-29 23:35:00|12864.5|12861.5|12866.3|12863|12866.3|12863.4|12864.3|12861.2|116
1748562000000|2025-05-29 23:40:00|12866.2|12863.1|12867.2|12863.5|12868.7|12864.7|12865.7|12862.6|108
1748562300000|2025-05-29 23:45:00|12867.3|12863.6|12867.5|12863.3|12868.7|12864.5|12867.3|12863.2|97
1748562600000|2025-05-29 23:50:00|12867.2|12863.4|12866.7|12864.3|12867.6|12864.3|12864.7|12861.3|149
1748562900000|2025-05-29 23:55:00|12866.6|12864.2|12865.8|12862.4|12866.8|12864.3|12864.6|12861.3|171
1748563200000|2025-05-30 00:00:00|12866.4|12862.5|12862.4|12860|12866.4|12862.7|12861.6|12859.2|241
1748563500000|2025-05-30 00:05:00|12862.7|12859.7|12863.3|12860.9|12865.7|12862.7|12861.9|12859.4|230
1748563800000|2025-05-30 00:10:00|12863.2|12860.8|12864.1|12861.7|12864.8|12862|12862.2|12859.8|155
1748564100000|2025-05-30 00:15:00|12864|12861.6|12865.1|12863.5|12865.8|12863.9|12861.3|12858.9|186
1748564400000|2025-05-30 00:20:00|12865|12863.4|12865.4|12863.8|12867.3|12865.7|12864.2|12861.9|136
1748564700000|2025-05-30 00:25:00|12865.3|12863.7|12870.1|12868.5|12870.3|12868.7|12863.7|12861.4|156
1748565000000|2025-05-30 00:30:00|12870|12868.4|12876.9|12875.3|12876.9|12875.3|12870|12868.4|175
1748565300000|2025-05-30 00:35:00|12877|12875.4|12878.1|12876.5|12878.5|12876.6|12873.8|12871.9|180
1748565600000|2025-05-30 00:40:00|12878|12876.4|12882.2|12880.6|12885.1|12883.5|12876.3|12874.7|207
1748565900000|2025-05-30 00:45:00|12882.1|12880.5|12878.6|12877|12882.3|12880.5|12878.1|12876.5|109
1748566200000|2025-05-30 00:50:00|12878.7|12877.1|12873.6|12871.2|12879.4|12877.8|12872.8|12870.4|263
1748566500000|2025-05-30 00:55:00|12873.5|12871.1|12871.1|12868.7|12873.5|12871.1|12868.8|12866.4|211
1748566800000|2025-05-30 01:00:00|12870.6|12868.2|12868.6|12865.5|12872.3|12869.9|12867.5|12864.8|247
1748567100000|2025-05-30 01:05:00|12868.5|12865.4|12864|12861.6|12868.6|12865.4|12859.1|12856.7|307
1748567400000|2025-05-30 01:10:00|12863.9|12861.5|12866.4|12864|12866.7|12864.7|12862|12860.3|206
1748567700000|2025-05-30 01:15:00|12866.5|12864.1|12855.3|12853.7|12867|12864.7|12854.5|12852.2|339
1748568000000|2025-05-30 01:20:00|12855.7|12853.3|12860.2|12857.8|12860.8|12858.7|12853.3|12850.9|311
1748568300000|2025-05-30 01:25:00|12860.3|12857.9|12865.4|12863|12865.7|12863.3|12859.3|12856.9|204
1748568600000|2025-05-30 01:30:00|12865.5|12863.1|12872.2|12869.8|12873.1|12870.8|12865.5|12863.1|336
1748568900000|2025-05-30 01:35:00|12872.4|12870|12875.3|12872.9|12878.3|12875.9|12870.3|12868.3|300
1748569200000|2025-05-30 01:40:00|12875|12872.6|12875.9|12873.5|12877.3|12874.9|12873.1|12870.7|286
1748569500000|2025-05-30 01:45:00|12876|12873.6|12877.2|12874.8|12877.9|12875.1|12875|12872.7|282
1748569800000|2025-05-30 01:50:00|12877.1|12874.7|12876.4|12874|12880.4|12878|12874|12871.6|281
1748570100000|2025-05-30 01:55:00|12876.3|12873.9|12877.4|12875|12879.3|12876.9|12874.5|12872.1|331
1748570400000|2025-05-30 02:00:00|12877.3|12874.9|12880.4|12878|12881.5|12879.3|12874.8|12872.4|189
1748570700000|2025-05-30 02:05:00|12880.2|12877.8|12878.7|12876.3|12881.3|12879.3|12878.2|12876.3|181
1748571000000|2025-05-30 02:10:00|12878.8|12876.4|12882.6|12881|12885.5|12883.2|12878.4|12876.3|244
1748571300000|2025-05-30 02:15:00|12883.1|12880.7|12885|12882.6|12887.8|12885.4|12882.9|12880.7|165
1748571600000|2025-05-30 02:20:00|12884.9|12882.5|12882.3|12879.9|12886.2|12884.5|12881.7|12879.8|179
1748571900000|2025-05-30 02:25:00|12882.4|12880|12882.5|12880.1|12882.7|12880.4|12881.2|12879.3|124
1748572200000|2025-05-30 02:30:00|12882.4|12880|12882.5|12880.1|12884.4|12882.5|12881.6|12879.6|150
1748572500000|2025-05-30 02:35:00|12882.4|12880|12884|12882.4|12885.1|12882.7|12882.4|12880|185
1748572800000|2025-05-30 02:40:00|12884.1|12882.5|12883.2|12880.8|12885.3|12883.1|12882.8|12880.4|151
1748573100000|2025-05-30 02:45:00|12883.1|12880.7|12885.7|12883.3|12886.2|12884.6|12882.9|12880.6|189
1748573400000|2025-05-30 02:50:00|12885.8|12883.4|12885.2|12882.8|12885.8|12884|12883.8|12882|126
1748573700000|2025-05-30 02:55:00|12885.1|12882.7|12886|12884.4|12887.1|12885.2|12884.7|12882.3|150
1748574000000|2025-05-30 03:00:00|12886.1|12884.5|12884.3|12881.9|12886.8|12884.9|12881.9|12880|208
1748574300000|2025-05-30 03:05:00|12884.4|12882|12883.7|12881.3|12885.3|12883.4|12883.4|12881|114
1748574600000|2025-05-30 03:10:00|12883.2|12880.8|12883.1|12880.7|12883.7|12881.5|12881.6|12879.6|123
1748574900000|2025-05-30 03:15:00|12883|12880.6|12882.8|12881.2|12883.3|12881.6|12881.7|12880|133
1748575200000|2025-05-30 03:20:00|12882.9|12881.3|12883.6|12881.2|12884.8|12882.4|12882.9|12880.7|157
1748575500000|2025-05-30 03:25:00|12883.5|12881.1|12884.6|12882.2|12884.7|12882.5|12881.9|12880.2|118
1748575800000|2025-05-30 03:30:00|12884.7|12882.3|12883.8|12882.2|12885.7|12884.1|12883.1|12881.5|135
1748576100000|2025-05-30 03:35:00|12883.9|12882.3|12885.7|12884.1|12885.7|12884.1|12883.6|12882|150
1748576400000|2025-05-30 03:40:00|12885.5|12883.9|12890.6|12888.2|12890.7|12888.3|12885.5|12883.9|123
1748576700000|2025-05-30 03:45:00|12890.5|12888.1|12891.9|12889.5|12892.4|12890.4|12890.1|12887.7|117
1748577000000|2025-05-30 03:50:00|12891.8|12889.4|12888.4|12886|12892|12889.6|12887.5|12885.1|132
1748577300000|2025-05-30 03:55:00|12888.5|12886.1|12886.6|12884.2|12889.5|12887.5|12886|12884.2|120
1748577600000|2025-05-30 04:00:00|12885.7|12884.1|12885|12883.4|12886.2|12884.4|12883.6|12882|181
1748577900000|2025-05-30 04:05:00|12885.1|12883.5|12890|12886.9|12890.1|12887.3|12883.4|12881.8|139
1748578200000|2025-05-30 04:10:00|12890.1|12887|12891.2|12888.8|12892.2|12889.8|12889.4|12886.9|101
1748578500000|2025-05-30 04:15:00|12890.8|12889.2|12890.2|12887.8|12891.9|12889.7|12888.1|12886.5|146
1748578800000|2025-05-30 04:20:00|12890.1|12887.7|12889|12886.6|12890.1|12888.1|12888.5|12886.3|104
1748579100000|2025-05-30 04:25:00|12888.9|12886.5|12888.6|12886.2|12889.2|12886.8|12886.7|12884.7|141
1748579400000|2025-05-30 04:30:00|12888.7|12886.3|12888.2|12886.6|12889.1|12887.1|12887.8|12886.2|51
1748579700000|2025-05-30 04:35:00|12888.3|12886.7|12889.3|12886.9|12891.4|12889.1|12887.9|12886.3|126
1748580000000|2025-05-30 04:40:00|12889.4|12887|12889.6|12888|12891.3|12888.9|12889|12886.8|104
1748580300000|2025-05-30 04:45:00|12889.7|12888.1|12889.7|12888.1|12890.3|12888.4|12887.5|12885.7|106
1748580600000|2025-05-30 04:50:00|12889.5|12887.9|12890.3|12888.7|12892.3|12890.5|12888.3|12886.7|113
1748580900000|2025-05-30 04:55:00|12890.4|12888.8|12891.3|12889.7|12893.1|12891.1|12890.3|12888.4|153
1748581200000|2025-05-30 05:00:00|12891.4|12889.8|12894.2|12891.8|12895.3|12893.3|12891.4|12889.8|140
1748581500000|2025-05-30 05:05:00|12894|12891.6|12894.7|12893.1|12897.8|12895.9|12894|12891.6|136
1748581800000|2025-05-30 05:10:00|12894.8|12893.2|12896.9|12894.5|12897.7|12895.7|12894.5|12892.7|113
1748582100000|2025-05-30 05:15:00|12897|12894.6|12897.1|12894.7|12897.2|12895|12894.7|12892.5|90
1748582400000|2025-05-30 05:20:00|12897.2|12894.8|12894.9|12893.3|12897.2|12894.8|12894.7|12892.5|120
1748582700000|2025-05-30 05:25:00|12895|12893.4|12893.9|12892.3|12896|12894.1|12893.5|12891.9|112
1748583000000|2025-05-30 05:30:00|12893.8|12892.2|12891.9|12890.3|12894.4|12892.7|12890.9|12889.3|136
1748583300000|2025-05-30 05:35:00|12892|12890.4|12890.7|12889.1|12894.2|12892.6|12890|12888.4|125
1748583600000|2025-05-30 05:40:00|12890.6|12889|12891.2|12888.8|12891.6|12889.4|12889.4|12887.4|138
1748583900000|2025-05-30 05:45:00|12891.1|12888.7|12891.4|12889|12895.1|12892.7|12890.8|12888.7|113
1748584200000|2025-05-30 05:50:00|12891.3|12888.9|12891.8|12890.2|12892.4|12890.4|12889.2|12886.8|126
1748584500000|2025-05-30 05:55:00|12891.7|12890.1|12889.5|12887.1|12891.7|12890.1|12888|12886.1|194
1748584800000|2025-05-30 06:00:00|12889.6|12887.2|12895.5|12893.1|12896.5|12894.5|12889.6|12887.2|170
1748585100000|2025-05-30 06:05:00|12895.6|12893.2|12899.8|12897.4|12899.9|12897.5|12895.1|12893.1|168
1748585400000|2025-05-30 06:10:00|12899.7|12897.3|12898.3|12896.7|12901.9|12900.3|12897.8|12895.8|209
1748585700000|2025-05-30 06:15:00|12898.4|12896.8|12901.4|12899.8|12902.1|12900|12898.4|12896.8|200
1748586000000|2025-05-30 06:20:00|12901.3|12899.7|12898.9|12897.3|12902.3|12900.7|12898.7|12896.8|177
1748586300000|2025-05-30 06:25:00|12898.7|12897.1|12900|12898.4|12900.7|12898.8|12898.7|12896.5|147
1748586600000|2025-05-30 06:30:00|12899.9|12898.3|12901.6|12900|12902.3|12900.2|12898.4|12896|226
1748586900000|2025-05-30 06:35:00|12901.5|12899.9|12897.5|12895.9|12902.7|12900.6|12897|12895.2|180
1748587200000|2025-05-30 06:40:00|12897.4|12895.8|12896.5|12894.1|12898.1|12896.5|12895.5|12893.9|206
1748587500000|2025-05-30 06:45:00|12896.3|12893.9|12896.8|12894.4|12898.4|12896.4|12895.5|12893.4|194
1748587800000|2025-05-30 06:50:00|12896.7|12894.3|12894.8|12893.2|12897.5|12895.1|12893.2|12891.6|177
1748588100000|2025-05-30 06:55:00|12894.7|12893.1|12897.5|12895.9|12897.9|12896.3|12894.5|12892.9|196
1748588400000|2025-05-30 07:00:00|12897.9|12896.3|12903.5|12901.9|12907.1|12904.3|12897.8|12896.2|307
1748588700000|2025-05-30 07:05:00|12903.7|12902.1|12907|12905.4|12909.5|12907.9|12902.2|12900.6|297
1748589000000|2025-05-30 07:10:00|12906.9|12905.3|12904.2|12902.6|12907.1|12905.5|12902.6|12901|316
1748589300000|2025-05-30 07:15:00|12904.1|12902.5|12904.9|12903.3|12907.5|12905.9|12903.6|12901.5|203
1748589600000|2025-05-30 07:20:00|12905|12903.4|12903.7|12902.1|12908.8|12907.2|12903.5|12901.9|233
1748589900000|2025-05-30 07:25:00|12903.6|12902|12902.1|12900.5|12906|12904|12901.6|12900|226
1748590200000|2025-05-30 07:30:00|12902|12900.4|12897.4|12895.8|12902.5|12900.9|12895.8|12894.2|206
1748590500000|2025-05-30 07:35:00|12897.3|12895.7|12899.2|12897.6|12902|12900.4|12895.6|12894|199
1748590800000|2025-05-30 07:40:00|12899.3|12897.7|12897.4|12895.8|12900.6|12899|12895.5|12893.9|192
1748591100000|2025-05-30 07:45:00|12897.3|12895.7|12894.2|12891.8|12897.8|12896.2|12893.9|12891.7|187
1748591400000|2025-05-30 07:50:00|12894.1|12891.7|12897|12895.4|12897.6|12896|12894.1|12891.7|237
1748591700000|2025-05-30 07:55:00|12896.5|12894.9|12899.1|12896.7|12901|12898.7|12896.2|12894.6|265
1748592000000|2025-05-30 08:00:00|12899.2|12896.8|12896.7|12895.1|12900.3|12897.9|12895.3|12893.7|262
1748592300000|2025-05-30 08:05:00|12897|12895.4|12899.9|12898.3|12900.4|12898.8|12895.5|12893.9|209
1748592600000|2025-05-30 08:10:00|12899.7|12898.1|12904.7|12903.1|12906|12904.4|12898.9|12897.3|208
1748592900000|2025-05-30 08:15:00|12904.9|12903.3|12903.1|12900.7|12908.5|12906.9|12903|12900.6|229
1748593200000|2025-05-30 08:20:00|12903.2|12900.8|12903|12900.6|12904.5|12902.7|12902.5|12900.5|177
1748593500000|2025-05-30 08:25:00|12902.9|12900.5|12900|12898.4|12903.2|12900.8|12899.7|12897.8|203
1748593800000|2025-05-30 08:30:00|12899.8|12898.2|12900.4|12898.8|12900.5|12898.9|12897.6|12896|200
1748594100000|2025-05-30 08:35:00|12900.2|12898.6|12901.8|12899.4|12902.9|12901.3|12899.4|12897.8|167
1748594400000|2025-05-30 08:40:00|12901.9|12899.5|12901.7|12900.1|12903.3|12901.7|12901.4|12899.4|149
1748594700000|2025-05-30 08:45:00|12901.6|12900|12904.4|12902.8|12905.9|12904.3|12901.6|12900|147
1748595000000|2025-05-30 08:50:00|12904.5|12902.9|12907.2|12904.8|12907.5|12905.4|12904|12902.4|146
1748595300000|2025-05-30 08:55:00|12907.1|12904.7|12912.2|12910.6|12913.3|12911.4|12907.1|12904.7|205
1748595600000|2025-05-30 09:00:00|12913.3|12911.7|12911.8|12909.4|12914.6|12912.2|12910.7|12908.3|264
1748595900000|2025-05-30 09:05:00|12911.7|12909.3|12910.6|12908.2|12911.8|12909.4|12908.5|12906.1|201
1748596200000|2025-05-30 09:10:00|12910.7|12908.3|12915.2|12912.8|12915.5|12913.1|12910.5|12908.1|152
1748596500000|2025-05-30 09:15:00|12915.1|12912.7|12921.4|12919|12922.1|12920|12914.9|12912.5|249
1748596800000|2025-05-30 09:20:00|12921.9|12919.5|12917.8|12915.4|12922.4|12920|12915.9|12914|167
1748597100000|2025-05-30 09:25:00|12917.7|12915.3|12912.7|12910.3|12917.7|12915.3|12911.7|12909.2|222
1748597400000|2025-05-30 09:30:00|12913.1|12911.5|12915.5|12913.9|12919|12916.7|12913.1|12911.2|255
1748597700000|2025-05-30 09:35:00|12915.6|12914|12913.7|12912.1|12915.7|12914.1|12913.1|12911.5|154
1748598000000|2025-05-30 09:40:00|12913.6|12912|12911.7|12910.1|12913.9|12912.3|12911.1|12909.3|188
1748598300000|2025-05-30 09:45:00|12911.8|12910.2|12910|12907.6|12911.9|12910.3|12909.5|12907.1|190
1748598600000|2025-05-30 09:50:00|12909.9|12907.5|12911.2|12908.8|12912.3|12910.4|12909.9|12907.5|168
1748598900000|2025-05-30 09:55:00|12911.1|12908.7|12912.4|12910|12913.2|12911.6|12910.7|12908.6|179
1748599200000|2025-05-30 10:00:00|12912.7|12911.1|12911.4|12909.8|12913.1|12911.4|12910.9|12908.5|207
1748599500000|2025-05-30 10:05:00|12911.3|12909.7|12912|12910.4|12912.5|12910.5|12909.3|12907.6|183
1748599800000|2025-05-30 10:10:00|12912.6|12910.2|12905.5|12903.1|12912.6|12910.6|12905|12903.1|222
1748600100000|2025-05-30 10:15:00|12905.4|12903|12906|12904.4|12908.1|12906.5|12904.4|12902.6|159
1748600400000|2025-05-30 10:20:00|12905.9|12904.3|12906.2|12904.6|12907.4|12905.6|12905.2|12903.6|139
1748600700000|2025-05-30 10:25:00|12906.3|12904.7|12908.5|12906.9|12910.7|12908.6|12906.3|12904.2|170
1748601000000|2025-05-30 10:30:00|12908.6|12907|12908.4|12906|12910.7|12908.7|12907.4|12905|175
1748601300000|2025-05-30 10:35:00|12908.3|12905.9|12906.6|12905|12909.1|12906.8|12906.6|12904.3|187
1748601600000|2025-05-30 10:40:00|12906.5|12904.9|12908.4|12906|12908.9|12906.6|12906.3|12904.4|162
1748601900000|2025-05-30 10:45:00|12908.5|12906.1|12910|12908.4|12910.3|12908.4|12907.9|12906|142
1748602200000|2025-05-30 10:50:00|12909.9|12908.3|12909.1|12906.7|12913.2|12910.8|12908.5|12906.1|163
1748602500000|2025-05-30 10:55:00|12909|12906.6|12912.2|12909.8|12912.7|12910.3|12908.5|12906.3|184
1748602800000|2025-05-30 11:00:00|12912.3|12909.9|12909.9|12907.5|12913.8|12911.4|12908.7|12906.3|195
1748603100000|2025-05-30 11:05:00|12910.2|12907.8|12912.3|12909.3|12912.3|12909.8|12909.9|12907.2|122
1748603400000|2025-05-30 11:10:00|12912|12909.6|12913.5|12911.1|12914|12911.6|12911.8|12909.2|149
1748603700000|2025-05-30 11:15:00|12913.4|12911|12912.6|12910.2|12913.6|12911.5|12910.8|12909.2|172
1748604000000|2025-05-30 11:20:00|12911.9|12910.3|12912.5|12910.9|12913.4|12911.3|12911.1|12909|149
1748604300000|2025-05-30 11:25:00|12912.4|12910.8|12912.4|12910.8|12913.7|12911.8|12911.3|12909.5|157
1748604600000|2025-05-30 11:30:00|12912.5|12910.9|12913.7|12912.1|12914|12912.4|12910.8|12909.2|171
1748604900000|2025-05-30 11:35:00|12913.8|12912.2|12913.3|12911.7|12914.1|12912.5|12911.8|12910.2|168
1748605200000|2025-05-30 11:40:00|12913.2|12911.6|12911.7|12910.1|12913.6|12912|12910.1|12908.5|209
1748605500000|2025-05-30 11:45:00|12911.8|12910.2|12911.4|12909.8|12912|12910.4|12910|12908.4|205
1748605800000|2025-05-30 11:50:00|12911.5|12909.9|12911|12909.4|12914.4|12912.4|12910.2|12908.6|271
1748606100000|2025-05-30 11:55:00|12910.9|12909.3|12905.7|12904.1|12910.9|12909.3|12904.9|12903.3|207
1748606400000|2025-05-30 12:00:00|12905.8|12904.2|12908|12906.4|12908.3|12906.7|12903.7|12902.1|197
1748606700000|2025-05-30 12:05:00|12907.9|12906.3|12907|12904.6|12909.4|12907|12904.1|12901.7|346
1748607000000|2025-05-30 12:10:00|12906.9|12904.5|12904.4|12902|12909.6|12907.6|12903.2|12900.8|602
1748607300000|2025-05-30 12:15:00|12904.3|12901.9|12909.9|12907.5|12912.5|12910.1|12904.3|12901.9|426
1748607600000|2025-05-30 12:20:00|12909.8|12907.4|12906.3|12903.9|12911|12908.6|12903.7|12901.3|385
1748607900000|2025-05-30 12:25:00|12906.4|12904|12906.2|12899.1|12906.4|12904|12903.4|12899.1|241
1748608200000|2025-05-30 12:30:00|12906.5|12898.8|12907.1|12904.7|12910|12907.6|12901.7|12898.5|367
1748608500000|2025-05-30 12:35:00|12907|12904.6|12898.7|12896.3|12907|12905.1|12897.5|12895.6|327
1748608800000|2025-05-30 12:40:00|12898.8|12896.4|12896.7|12894.3|12901.7|12899.3|12894.7|12892.7|336
1748609100000|2025-05-30 12:45:00|12896.8|12894.4|12903.9|12901.5|12904.7|12902.3|12895.1|12892.7|344
1748609400000|2025-05-30 12:50:00|12904|12901.6|12905.1|12902.7|12905.4|12903.1|12902.9|12900.5|286
1748609700000|2025-05-30 12:55:00|12905|12902.6|12904.4|12902|12906.9|12904.5|12902.6|12900.2|318
1748610000000|2025-05-30 13:00:00|12904.5|12902.1|12907.3|12904.9|12908.2|12905.8|12903.2|12901.5|247
1748610300000|2025-05-30 13:05:00|12907.4|12905|12905.5|12903.1|12908.7|12906.3|12904.2|12901.8|264
1748610600000|2025-05-30 13:10:00|12905.4|12903|12907.8|12905.4|12908|12905.6|12903.5|12901.2|292
1748610900000|2025-05-30 13:15:00|12907.7|12905.3|12912.1|12909.7|12915|12912.5|12906.1|12904.2|287
1748611200000|2025-05-30 13:20:00|12912.2|12909.8|12915.8|12913.4|12917.2|12914.5|12909.4|12907|252
1748611500000|2025-05-30 13:25:00|12915.7|12913.3|12916.7|12915.1|12917.4|12915.4|12911.8|12910|258
1748611800000|2025-05-30 13:30:00|12916.6|12915|12914.7|12912.3|12920|12917.6|12914.6|12912.2|345
1748612100000|2025-05-30 13:35:00|12914.1|12911.7|12908.7|12906.3|12914.4|12912.4|12908.4|12906|291
1748612400000|2025-05-30 13:40:00|12908.8|12906.4|12913|12910.6|12913.3|12910.9|12907.9|12906.1|202
1748612700000|2025-05-30 13:45:00|12912.9|12910.5|12914.1|12911.7|12920.1|12917.7|12911.4|12909|322
1748613000000|2025-05-30 13:50:00|12914|12911.6|12912.2|12910.6|12914.5|12912.2|12910.4|12908.7|259
1748613300000|2025-05-30 13:55:00|12911.9|12910.3|12917|12909.6|12917|12912.7|12911.9|12909.6|218
1748613600000|2025-05-30 14:00:00|12917.1|12909.4|12915|12912.6|12917.7|12915.9|12913.4|12909.4|260
1748613900000|2025-05-30 14:05:00|12914.9|12912.5|12911.2|12908.8|12916|12914|12910.6|12908.6|202
1748614200000|2025-05-30 14:10:00|12911.3|12908.9|12908.2|12905.8|12911.4|12909|12905.6|12903.3|301
1748614500000|2025-05-30 14:15:00|12908.5|12906.1|12908.1|12905.7|12909.6|12907.2|12906.4|12904|322
1748614800000|2025-05-30 14:20:00|12908|12905.6|12902|12900.4|12908|12905.6|12901.7|12899.3|280
1748615100000|2025-05-30 14:25:00|12901.9|12900.3|12904.1|12901.7|12904.2|12902|12900.2|12897.8|276
1748615400000|2025-05-30 14:30:00|12903.9|12901.5|12904.1|12901.7|12904.6|12902.4|12900.4|12898.8|325
1748615700000|2025-05-30 14:35:00|12904|12901.6|12908.8|12906.4|12909.5|12907.1|12900.8|12898.7|314
1748616000000|2025-05-30 14:40:00|12908.7|12906.3|12909.5|12907.1|12912.3|12909.9|12908.6|12906.3|334
1748616300000|2025-05-30 14:45:00|12909|12907.4|12910.5|12908.9|12913.5|12911.7|12907.6|12905.7|390
1748616600000|2025-05-30 14:50:00|12910.6|12909|12902.2|12900.6|12911.2|12909.6|12902|12899.7|541
1748616900000|2025-05-30 14:55:00|12902.7|12900.3|12897.3|12895.7|12903.7|12901.8|12895.2|12893.3|497
1748617200000|2025-05-30 15:00:00|12897.6|12896|12900.7|12898.3|12902.9|12900.5|12897.2|12894.8|591
1748617500000|2025-05-30 15:05:00|12900.3|12897.9|12898|12895.6|12900.7|12898.5|12896.1|12894|301
1748617800000|2025-05-30 15:10:00|12897.9|12895.5|12901.2|12898.8|12901.2|12898.8|12896.3|12894.5|235
1748618100000|2025-05-30 15:15:00|12900.3|12897.9|12902.8|12899.8|12903.1|12900.3|12898.7|12896.3|351
1748618400000|2025-05-30 15:20:00|12902.6|12900.2|12903.7|12901.3|12903.8|12901.4|12901.6|12899.2|204
1748618700000|2025-05-30 15:25:00|12903.8|12901.4|12902|12899.6|12903.9|12901.4|12899.8|12897.4|217
1748619000000|2025-05-30 15:30:00|12902.4|12899|12900|12897.6|12903|12900.8|12899.6|12897|279
1748619300000|2025-05-30 15:35:00|12899.9|12897.5|12902|12899.6|12902.4|12900|12899.8|12897.4|189
1748619600000|2025-05-30 15:40:00|12901.9|12899.5|12899.2|12896.8|12902.3|12899.9|12897.5|12895.1|249
1748619900000|2025-05-30 15:45:00|12899.1|12896.7|12898.7|12896.3|12899.7|12897.3|12897.8|12895.4|204
1748620200000|2025-05-30 15:50:00|12898.6|12896.2|12900.4|12898|12901.2|12898.8|12898|12895.6|214
1748620500000|2025-05-30 15:55:00|12900.9|12898.5|12903.4|12901|12904.4|12902|12900.4|12898|281
1748620800000|2025-05-30 16:00:00|12903.6|12901.2|12902|12899.6|12904.4|12902|12901.7|12898.9|229
1748621100000|2025-05-30 16:05:00|12901.9|12899.5|12900.8|12898.4|12901.9|12899.5|12899.7|12897.3|191
1748621400000|2025-05-30 16:10:00|12900.9|12898.5|12899.5|12897.1|12900.9|12898.5|12898.3|12895.9|128
1748621700000|2025-05-30 16:15:00|12899.6|12897.2|12902.9|12900.5|12903.2|12900.8|12898.7|12896.3|164
1748622000000|2025-05-30 16:20:00|12902.8|12900.4|12903.4|12901|12903.5|12901.1|12901.7|12899.3|132
1748622300000|2025-05-30 16:25:00|12903.3|12900.9|12905.4|12903|12906.2|12903.8|12903.1|12900.7|183
1748622600000|2025-05-30 16:30:00|12905.5|12903.1|12907.4|12905|12908.5|12906.2|12905.1|12902.7|276
1748622900000|2025-05-30 16:35:00|12907.5|12905.1|12905.7|12903.3|12908.1|12905.8|12905.3|12902.9|205
1748623200000|2025-05-30 16:40:00|12905.9|12903.5|12905.7|12904.1|12907.5|12905.1|12903.7|12901.8|174
1748623500000|2025-05-30 16:45:00|12905.8|12904.2|12906.7|12904.3|12907.2|12905|12905.4|12903.5|252
1748623800000|2025-05-30 16:50:00|12906.6|12904.2|12906.1|12903.7|12906.6|12904.9|12904.9|12903.3|189
1748624100000|2025-05-30 16:55:00|12906.2|12903.8|12904.1|12901.7|12907.6|12906|12903.3|12901.5|176
1748624400000|2025-05-30 17:00:00|12904|12901.6|12901.8|12899.4|12904.2|12902.1|12901.5|12899.1|252
1748624700000|2025-05-30 17:05:00|12901.6|12899.2|12900.2|12897.8|12902.6|12900.2|12900.2|12897.8|206
1748625000000|2025-05-30 17:10:00|12899.8|12897.4|12898|12895.6|12900.6|12898.5|12897.3|12895.3|202
1748625300000|2025-05-30 17:15:00|12897.9|12895.5|12895.6|12893.2|12899.9|12897.5|12894.7|12892.3|240
1748625600000|2025-05-30 17:20:00|12895.5|12893.1|12894.8|12893.2|12895.5|12893.4|12893.7|12891.7|182
1748625900000|2025-05-30 17:25:00|12894.9|12893.3|12895.9|12894.3|12898|12895.7|12894.7|12892.4|220
1748626200000|2025-05-30 17:30:00|12896|12894.4|12894.2|12891.8|12896.4|12894.4|12892.5|12890.5|132
1748626500000|2025-05-30 17:35:00|12894.1|12891.7|12893.8|12891.4|12894.1|12892.2|12892.7|12890.6|139
1748626800000|2025-05-30 17:40:00|12893.7|12891.3|12894.8|12892.4|12895.3|12893.2|12893.2|12891.2|143
1748627100000|2025-05-30 17:45:00|12894.9|12892.5|12895.9|12894.3|12896.5|12894.5|12894.3|12892.2|145
1748627400000|2025-05-30 17:50:00|12895.8|12894.2|12896.7|12894.3|12897.5|12895.4|12894.7|12892.4|155
1748627700000|2025-05-30 17:55:00|12896.6|12894.2|12899|12896.6|12899.3|12896.9|12895.7|12893|206
1748628000000|2025-05-30 18:00:00|12899.4|12897|12899.7|12897.3|12899.8|12897.4|12897.7|12895.4|263
1748628300000|2025-05-30 18:05:00|12899.8|12897.4|12895.6|12893.2|12899.8|12897.6|12895.4|12892.6|244
1748628600000|2025-05-30 18:10:00|12895.5|12893.1|12895|12892.6|12895.6|12893.8|12893.4|12891.6|235
1748628900000|2025-05-30 18:15:00|12894.9|12892.5|12896.5|12894.1|12896.7|12894.5|12893.5|12891.4|222
1748629200000|2025-05-30 18:20:00|12896.4|12894|12896.7|12895.1|12897.9|12895.8|12894.8|12893.1|230
1748629500000|2025-05-30 18:25:00|12896.8|12895.2|12896.3|12894.7|12898.7|12896.3|12896.2|12894.1|202
1748629800000|2025-05-30 18:30:00|12896.2|12894.6|12897|12895.4|12897.7|12895.7|12896.2|12894.6|222
1748630100000|2025-05-30 18:35:00|12896.9|12895.3|12897.5|12895.9|12898.3|12896.7|12896.2|12894.6|168
1748630400000|2025-05-30 18:40:00|12897.9|12895.5|12897.6|12895.2|12898.7|12896.4|12897|12894.6|229
1748630700000|2025-05-30 18:45:00|12897.5|12895.1|12897.8|12895.4|12898.2|12895.9|12896.4|12894.4|235
1748631000000|2025-05-30 18:50:00|12897.7|12895.3|12897.5|12895.1|12898.6|12896.4|12896.9|12894.8|207
1748631300000|2025-05-30 18:55:00|12896.9|12895.3|12897.7|12896.1|12898.1|12896.2|12896.2|12894.4|234
1748631600000|2025-05-30 19:00:00|12897.8|12896.2|12897.7|12895.3|12898.6|12896.2|12896.9|12894.5|251
1748631900000|2025-05-30 19:05:00|12897.8|12895.4|12897.3|12894.9|12898.5|12896.1|12896.9|12894.5|163
1748632200000|2025-05-30 19:10:00|12897.4|12895|12897|12894.6|12897.6|12895.2|12896.1|12893.7|209
1748632500000|2025-05-30 19:15:00|12896.8|12894.4|12897.1|12894.7|12897.5|12895.1|12896.2|12893.8|201
1748632800000|2025-05-30 19:20:00|12897|12894.6|12897.2|12894.8|12897.4|12895|12895.7|12893.3|264
1748633100000|2025-05-30 19:25:00|12897.1|12894.7|12899.3|12896.9|12899.5|12897.1|12896.4|12894|195
1748633400000|2025-05-30 19:30:00|12899.2|12896.8|12901.7|12899.3|12902|12899.6|12899|12896.6|202
1748633700000|2025-05-30 19:35:00|12901.8|12899.4|12901.3|12898.9|12902.9|12900.5|12899.3|12896.9|243
1748634000000|2025-05-30 19:40:00|12901.4|12899|12901.2|12898.8|12903.1|12900.7|12900.4|12898|297
1748634300000|2025-05-30 19:45:00|12901.3|12898.9|12901.1|12898.7|12902.1|12899.6|12899.4|12897|172
1748634600000|2025-05-30 19:50:00|12901.2|12898.8|12899.3|12896.9|12901.2|12898.8|12899.1|12896.7|279
1748634900000|2025-05-30 19:55:00|12899.2|12896.8|12897.8|12895.4|12900.2|12897.8|12897.7|12895.3|390
1748635200000|2025-05-30 20:00:00|12897.5|12895.1|12899.1|12896.1|12899.9|12897.5|12895.8|12893.2|389
1748635500000|2025-05-30 20:05:00|12899.4|12896.2|12900.5|12897.3|12901.8|12898.7|12898.8|12896|374
1748635800000|2025-05-30 20:10:00|12899.9|12897.5|12899.8|12897.4|12901.3|12898.3|12898.2|12895.8|134
1748636100000|2025-05-30 20:15:00|12900.1|12897.7|12899.3|12896.9|12900.6|12898.2|12898.6|12896.2|90
1748636400000|2025-05-30 20:20:00|12899.4|12897|12899.3|12896.9|12899.4|12897|12899.2|12896.8|30
1748636700000|2025-05-30 20:25:00|12899.4|12897|12901.2|12898.8|12903.6|12901.2|12899.3|12896.9|73
1748637000000|2025-05-30 20:30:00|12901.4|12899|12901.3|12898.9|12901.5|12899.1|12901.1|12898.7|31
1748637300000|2025-05-30 20:35:00|12901.6|12899.2|12905.5|12903.1|12905.6|12903.2|12901.6|12899.2|70
1748637600000|2025-05-30 20:40:00|12909.6|12900.2|12911|12896.9|12916.3|12906.5|12905.4|12896.9|129
1748637900000|2025-05-30 20:45:00|12908.9|12896.3|12910.7|12895.9|12913.8|12897.8|12908.9|12893.3|117
1748638200000|2025-05-30 20:50:00|12908.9|12892.9|12911.1|12895.1|12911.3|12895.6|12908.7|12892.7|195
1748638500000|2025-05-30 20:55:00|12911.4|12895.4|12915.5|12899.5|12921.4|12905.4|12909.4|12893.4|60
1748808000000|2025-06-01 20:00:00|12921.2|12899.2|12922.1|12900.1|12922.1|12900.1|12921.2|12899.2|3
1748808300000|2025-06-01 20:05:00|12921.3|12899.3|12922.1|12900.1|12922.1|12900.1|12921.3|12899.3|2
1748808600000|2025-06-01 20:10:00|12921.3|12899.3|12921.3|12899.3|12921.3|12899.3|12921.3|12899.3|1
1748808900000|2025-06-01 20:15:00|12922.1|12900.1|12921.3|12899.3|12922.1|12900.1|12921.3|12899.3|2
1748809200000|2025-06-01 20:20:00|12921.5|12899.5|12922.1|12900.1|12922.1|12900.1|12921.5|12899.5|2
1748809500000|2025-06-01 20:25:00|12921.5|12899.5|12921.5|12899.5|12921.7|12902.5|12918.8|12899.5|6
1748809800000|2025-06-01 20:30:00|12922.1|12900.1|12921.2|12899.2|12922.1|12900.1|12921.2|12899.2|5
1748810100000|2025-06-01 20:35:00|12922.1|12900.1|12922.1|12900.1|12922.1|12900.1|12922.1|12900.1|1
1748810700000|2025-06-01 20:45:00|12921.2|12899.2|12922.1|12900.1|12922.1|12900.1|12921.2|12899.2|3
1748811000000|2025-06-01 20:50:00|12921.5|12899.5|12922.1|12900.1|12922.1|12900.1|12921.5|12899.5|2
1748811300000|2025-06-01 20:55:00|12921.5|12899.5|12921.6|12899.6|12922.1|12900.1|12921.5|12899.5|8
1748811600000|2025-06-01 21:00:00|12919.1|12902.1|12918.2|12902.2|12919.1|12902.6|12918|12902|17
1748811900000|2025-06-01 21:05:00|12918.3|12902.3|12916.9|12900.9|12918.9|12902.9|12915.6|12899.6|20
1748812200000|2025-06-01 21:10:00|12917.6|12904.2|12917.7|12902.3|12918.6|12904.2|12917.6|12902.1|16
1748812500000|2025-06-01 21:15:00|12917.6|12902|12918.3|12902.3|12918.3|12902.4|12917.2|12901.5|19
1748812800000|2025-06-01 21:20:00|12918.6|12902.6|12918.4|12902.4|12918.6|12902.6|12918.3|12902.3|3
1748813100000|2025-06-01 21:25:00|12918.7|12902.7|12918.3|12902.3|12918.7|12902.7|12918.3|12902.3|6
1748813400000|2025-06-01 21:30:00|12917.2|12901.2|12917.1|12901.1|12917.5|12901.5|12916.7|12900.7|46
1748813700000|2025-06-01 21:35:00|12917|12901|12915.3|12899.3|12917.1|12901.1|12914.5|12898.5|113
1748814000000|2025-06-01 21:40:00|12915.5|12899.5|12914.7|12898.7|12915.5|12899.5|12914.3|12898.3|102
1748814300000|2025-06-01 21:45:00|12914.6|12898.6|12914.9|12898.9|12916.1|12900.1|12914.1|12898.1|165
1748814600000|2025-06-01 21:50:00|12914.7|12898.7|12914.8|12898.8|12915.2|12899.2|12914.2|12898.2|138
1748814900000|2025-06-01 21:55:00|12915.1|12899.1|12917.9|12901.9|12918.4|12902.4|12914.7|12898.7|171
1748815200000|2025-06-01 22:00:00|12917.8|12901.8|12915.4|12899.4|12918.3|12902.3|12915.2|12899.2|141
1748815500000|2025-06-01 22:05:00|12915.5|12899.5|12915.1|12899.1|12916.2|12900.2|12914.6|12898.6|169
1748815800000|2025-06-01 22:10:00|12915.6|12899.6|12911.4|12896.7|12916.3|12900.3|12909.6|12896|212
1748816100000|2025-06-01 22:15:00|12911.2|12896.6|12909.4|12896.8|12912.3|12897.4|12909.1|12896.6|203
1748816400000|2025-06-01 22:20:00|12909.5|12894.3|12906.9|12895.4|12909.5|12895.5|12906.2|12892.4|211
1748816700000|2025-06-01 22:25:00|12907|12895.3|12907.7|12894.6|12908.3|12895.7|12906.4|12894.4|163
1748817000000|2025-06-01 22:30:00|12907.6|12894.7|12904.8|12895.7|12908.4|12895.9|12904.8|12894.2|176
1748817300000|2025-06-01 22:35:00|12905.3|12895.6|12901.5|12895.5|12905.7|12895.7|12901.5|12893.2|134
1748817600000|2025-06-01 22:40:00|12903.4|12893.6|12902.8|12894.8|12903.4|12895.5|12900.9|12893|102
1748817900000|2025-06-01 22:45:00|12901.2|12894.9|12902.9|12894.7|12903|12895.1|12900.5|12892.5|90
1748818200000|2025-06-01 22:50:00|12903|12894.6|12897.6|12891.4|12903.1|12894.7|12896.6|12889.8|150
1748818500000|2025-06-01 22:55:00|12897.7|12892.4|12897.7|12892.4|12899.8|12892.6|12897.4|12890.4|105
1748818800000|2025-06-01 23:00:00|12897.6|12892.5|12894.5|12889.7|12898.1|12893.6|12894|12889.4|131
1748819100000|2025-06-01 23:05:00|12895.2|12890.1|12891.1|12886.7|12895.4|12890.6|12890.9|12885.8|180
1748819400000|2025-06-01 23:10:00|12891.4|12886.6|12893.3|12888.2|12893.5|12888.5|12890.9|12886.4|118
1748819700000|2025-06-01 23:15:00|12893.4|12888.1|12898.1|12893.8|12901.2|12896.8|12893.2|12888.1|208
1748820000000|2025-06-01 23:20:00|12898.2|12893.9|12897.2|12892.9|12898.5|12893.9|12896.8|12892|148
1748820300000|2025-06-01 23:25:00|12897.3|12892.8|12897.2|12893.8|12897.7|12894.2|12895.8|12891.9|110
1748820600000|2025-06-01 23:30:00|12896.8|12893.5|12896|12892.2|12896.9|12893.5|12894.9|12891|146
1748820900000|2025-06-01 23:35:00|12895.8|12892.1|12895.9|12892.2|12896.6|12892.5|12895.7|12892|89
1748821200000|2025-06-01 23:40:00|12896.2|12892.1|12895.8|12892.2|12896.7|12892.9|12895.7|12891.9|117
1748821500000|2025-06-01 23:45:00|12895.7|12892.3|12899.4|12895.7|12899.5|12895.9|12894.2|12890.7|192
1748821800000|2025-06-01 23:50:00|12899.5|12896.3|12901.5|12897.4|12903.2|12899.8|12899.5|12896.3|90
1748822100000|2025-06-01 23:55:00|12901.4|12897.5|12902.5|12898.5|12904.2|12899.9|12899.9|12895.5|220
1748822400000|2025-06-02 00:00:00|12902.4|12898.3|12897.1|12893.9|12902.5|12898.7|12893.6|12891.2|470
1748822700000|2025-06-02 00:05:00|12897.3|12894|12892.1|12889.7|12898.2|12894.8|12891.6|12889.2|297
1748823000000|2025-06-02 00:10:00|12892|12889.6|12888.7|12886.3|12892.4|12890|12888.6|12886.2|123
1748823300000|2025-06-02 00:15:00|12888.8|12886.4|12889.3|12886.9|12889.8|12887.4|12888.5|12886.1|100
1748823600000|2025-06-02 00:20:00|12889.4|12887|12889|12886.6|12889.9|12887.3|12888.3|12886.1|175
1748823900000|2025-06-02 00:25:00|12889.1|12886.7|12888.7|12886.3|12890.3|12887.9|12888.5|12886.1|217
1748824200000|2025-06-02 00:30:00|12888.9|12886.5|12889.7|12887.3|12892.6|12890.2|12888.1|12886.1|263
1748824500000|2025-06-02 00:35:00|12890|12887|12891.7|12889.3|12892.1|12889.7|12888.3|12886.3|219
1748824800000|2025-06-02 00:40:00|12891.8|12889.4|12889.7|12888.1|12892.3|12889.9|12888.3|12886.7|227
1748825100000|2025-06-02 00:45:00|12889.6|12888|12887.2|12885.6|12891.8|12890.2|12887.2|12885.6|206
1748825400000|2025-06-02 00:50:00|12887.3|12885.7|12886|12884.4|12888.7|12887.1|12885.9|12884.3|252
1748825700000|2025-06-02 00:55:00|12886.3|12884.7|12888.3|12885.9|12889|12886.9|12886.3|12884.7|302
1748826000000|2025-06-02 01:00:00|12888.4|12886|12886.9|12885.3|12889.4|12887.6|12886.7|12884.6|215
1748826300000|2025-06-02 01:05:00|12886.8|12885.2|12885.4|12883.8|12888.7|12886.3|12885|12883.2|248
1748826600000|2025-06-02 01:10:00|12885.5|12883.9|12886|12884.4|12887.2|12885.3|12885.1|12883.2|219
1748826900000|2025-06-02 01:15:00|12885.9|12884.3|12886.2|12883.8|12886.8|12885.2|12883.9|12882.3|258
1748827200000|2025-06-02 01:20:00|12886.1|12883.7|12884.6|12883|12887.6|12885.6|12884.2|12882.6|236
1748827500000|2025-06-02 01:25:00|12884.5|12882.9|12880.5|12878.1|12885|12883.2|12879.7|12877.7|253
1748827800000|2025-06-02 01:30:00|12880|12877.6|12883.3|12880.9|12883.5|12881.1|12880|12877.6|221
1748828100000|2025-06-02 01:35:00|12883.4|12881|12886.8|12884.4|12893.3|12891.6|12883.1|12880.7|347
1748828400000|2025-06-02 01:40:00|12886.6|12884.2|12888.6|12887|12891.9|12889.5|12884.7|12882.3|287
1748828700000|2025-06-02 01:45:00|12888.4|12886.8|12888.3|12885.9|12890.8|12888.4|12886|12884.3|301
1748829000000|2025-06-02 01:50:00|12888.2|12885.8|12890.7|12888.3|12891|12888.8|12888.1|12885.7|222
1748829300000|2025-06-02 01:55:00|12890.8|12888.4|12894.7|12893.1|12895.6|12893.6|12890.8|12888.4|234
1748829600000|2025-06-02 02:00:00|12894.6|12893|12893.8|12892.2|12897.5|12895.1|12891.9|12890.1|220
1748829900000|2025-06-02 02:05:00|12893.9|12892.3|12896.5|12894.1|12897.6|12895.2|12890.9|12888.7|280
1748830200000|2025-06-02 02:10:00|12896.6|12894.2|12898.4|12896.8|12898.4|12896.8|12895.3|12893.4|229
1748830500000|2025-06-02 02:15:00|12898.3|12896.7|12895.7|12894.1|12898.3|12896.7|12893.4|12891.5|183
1748830800000|2025-06-02 02:20:00|12895.8|12894.2|12896.6|12895|12896.9|12895.3|12894.2|12892.6|180
1748831100000|2025-06-02 02:25:00|12896.7|12895.1|12895.8|12894.2|12899.5|12897.9|12895.1|12893.4|232
1748831400000|2025-06-02 02:30:00|12895.7|12894.1|12894.8|12893.2|12896.1|12894.2|12890.8|12888.8|246
1748831700000|2025-06-02 02:35:00|12895|12893.4|12893.9|12891.5|12896|12894.2|12893.3|12891.3|137
1748832000000|2025-06-02 02:40:00|12893.8|12891.4|12896|12893.6|12897.7|12896.1|12893.7|12891.3|206
1748832300000|2025-06-02 02:45:00|12895.9|12893.5|12897.1|12894.7|12897.4|12895.2|12894.6|12892.6|186
1748832600000|2025-06-02 02:50:00|12897.2|12895.6|12901.6|12899.2|12902.3|12900.4|12897.2|12895|247
1748832900000|2025-06-02 02:55:00|12901.7|12899.3|12903.8|12901.4|12906.2|12904|12901.3|12899.2|278
1748833200000|2025-06-02 03:00:00|12903.7|12901.3|12904.8|12902.4|12905.7|12903.5|12903.1|12901.3|172
1748833500000|2025-06-02 03:05:00|12904.7|12902.3|12908.5|12906.1|12908.5|12906.3|12904.2|12901.8|192
1748833800000|2025-06-02 03:10:00|12908.6|12906.2|12909.9|12907.5|12910|12908|12907.1|12905.3|165
1748834100000|2025-06-02 03:15:00|12909.8|12907.4|12909.2|12906.8|12909.9|12908.2|12908.2|12906.1|175
1748834400000|2025-06-02 03:20:00|12908.8|12907.2|12909.4|12907.8|12909.5|12907.8|12906.7|12904.6|179
1748834700000|2025-06-02 03:25:00|12909.1|12907.5|12912.4|12910|12912.6|12910.2|12906.2|12904.3|212
1748835000000|2025-06-02 03:30:00|12912.5|12910.1|12912.5|12910.1|12915.3|12912.9|12911.6|12909.2|197
1748835300000|2025-06-02 03:35:00|12912.6|12910.2|12912.7|12910.3|12916.4|12914|12910.9|12908.8|192
1748835600000|2025-06-02 03:40:00|12911.5|12909.1|12911|12908.6|12912.1|12909.8|12908|12906.4|176
1748835900000|2025-06-02 03:45:00|12911.1|12908.7|12907.2|12905.6|12912.3|12910.4|12907.1|12905.5|208
1748836200000|2025-06-02 03:50:00|12907.1|12905.5|12907.6|12906|12908.9|12907.3|12907|12905.4|162
1748836500000|2025-06-02 03:55:00|12907.7|12906.1|12905.6|12904|12910.6|12909|12905.3|12903.7|210
1748836800000|2025-06-02 04:00:00|12905.7|12904.1|12906.3|12904.7|12906.6|12905|12904|12902.4|168
1748837100000|2025-06-02 04:05:00|12906.5|12904.1|12907.4|12905|12907.5|12905.8|12905.6|12904|86
1748837400000|2025-06-02 04:10:00|12907.5|12905.1|12906|12904.4|12907.5|12905.7|12903.3|12901.7|137
1748837700000|2025-06-02 04:15:00|12905.9|12904.3|12905.7|12904.1|12908.4|12906.8|12905.6|12903.9|122
1748838000000|2025-06-02 04:20:00|12905.8|12904.2|12903.8|12902.2|12905.8|12904.2|12903.1|12901.5|150
1748838300000|2025-06-02 04:25:00|12903.9|12902.3|12903.3|12900.9|12904.6|12902.6|12901.9|12900|133
1748838600000|2025-06-02 04:30:00|12903.4|12901|12901.1|12899.5|12903.5|12901.6|12900.2|12898.6|174
1748838900000|2025-06-02 04:35:00|12901|12899.4|12901|12899.4|12901.3|12899.7|12900.1|12898.3|100
1748839200000|2025-06-02 04:40:00|12901.1|12899.5|12900.8|12898.4|12902.1|12900.5|12899.2|12897.6|190
1748839500000|2025-06-02 04:45:00|12900.9|12898.5|12900.1|12897.7|12903|12900.7|12899.8|12897.7|212
1748839800000|2025-06-02 04:50:00|12900|12897.6|12898.8|12896.4|12901|12899.4|12898.3|12896.2|142
1748840100000|2025-06-02 04:55:00|12898.9|12896.5|12900.3|12898.7|12900.3|12898.7|12897.8|12895.8|185
1748840400000|2025-06-02 05:00:00|12900.1|12898.5|12899.1|12896.7|12902.7|12900.3|12898.5|12896.1|156
1748840700000|2025-06-02 05:05:00|12899.2|12896.8|12897.5|12895.9|12900.6|12898.7|12897.3|12895.5|176
1748841000000|2025-06-02 05:10:00|12897.8|12896.2|12897.9|12895.5|12899|12897.4|12896.2|12894.6|156
1748841300000|2025-06-02 05:15:00|12897.8|12895.4|12897.7|12895.3|12897.9|12896.3|12896.4|12894.5|167
1748841600000|2025-06-02 05:20:00|12897.8|12895.4|12897|12895.4|12898.7|12896.5|12896.1|12894.5|154
1748841900000|2025-06-02 05:25:00|12896.9|12895.3|12896.8|12895.2|12897.4|12895.8|12896.5|12894.8|122
1748842200000|2025-06-02 05:30:00|12896.9|12895.3|12895.2|12893.6|12898.9|12897.3|12895.2|12893.6|130
1748842500000|2025-06-02 05:35:00|12895.3|12893.7|12894.8|12893.2|12895.5|12893.9|12894|12892.4|154
1748842800000|2025-06-02 05:40:00|12894.7|12893.1|12893.7|12891.3|12895.1|12893.1|12892.9|12891.3|124
1748843100000|2025-06-02 05:45:00|12893.8|12891.4|12891.1|12889.5|12894.5|12892.3|12890.5|12888.6|148
1748843400000|2025-06-02 05:50:00|12891|12889.4|12894|12892.4|12895.4|12893.8|12890.2|12888.6|164
1748843700000|2025-06-02 05:55:00|12893.5|12891.9|12893.7|12891.3|12895.1|12892.7|12892.5|12890.1|205
1748844000000|2025-06-02 06:00:00|12893.1|12890.7|12892.4|12890.8|12894.7|12892.3|12891|12889.4|226
1748844300000|2025-06-02 06:05:00|12892.6|12891|12892.3|12890.7|12895|12893.4|12891.5|12889.9|204
1748844600000|2025-06-02 06:10:00|12892.5|12890.9|12890.2|12888.6|12892.9|12891.3|12890.1|12888.5|173
1748844900000|2025-06-02 06:15:00|12890.4|12888.8|12885.8|12884.2|12890.4|12888.8|12883.6|12882|226
1748845200000|2025-06-02 06:20:00|12885.9|12884.3|12885.6|12884|12887.4|12885.8|12885.2|12883.6|168
1748845500000|2025-06-02 06:25:00|12885.7|12884.1|12884.6|12883|12887.1|12885.5|12884.2|12882.6|135
1748845800000|2025-06-02 06:30:00|12884.5|12882.9|12884.6|12883|12886.1|12884.3|12883.3|12881.7|243
1748846100000|2025-06-02 06:35:00|12884.5|12882.9|12884.9|12883.3|12885.5|12883.4|12883.2|12881.6|169
1748846400000|2025-06-02 06:40:00|12885.5|12883.1|12883|12880.6|12885.7|12883.6|12882.3|12880.5|189
1748846700000|2025-06-02 06:45:00|12882.9|12880.5|12883.1|12880.7|12883.9|12882.3|12881.9|12880.1|134
1748847000000|2025-06-02 06:50:00|12882.7|12881.1|12885.5|12883.1|12885.5|12883.7|12882.6|12881|217
1748847300000|2025-06-02 06:55:00|12885.4|12883|12885.3|12883.7|12886.1|12884.5|12883.3|12881.3|180
1748847600000|2025-06-02 07:00:00|12885.6|12883.2|12877.1|12874.7|12887.5|12885.7|12876.7|12874.6|186
1748847900000|2025-06-02 07:05:00|12876.8|12875.2|12879.1|12877.5|12882.3|12879.9|12874|12871.6|329
1748848200000|2025-06-02 07:10:00|12879|12877.4|12873.7|12871.3|12879.9|12877.8|12873.1|12871.1|229
1748848500000|2025-06-02 07:15:00|12873.6|12871.2|12871|12868.6|12874.1|12871.9|12870.3|12868.3|217
1748848800000|2025-06-02 07:20:00|12870.9|12868.5|12868.3|12865.9|12871.1|12869.1|12867|12865.3|248
1748849100000|2025-06-02 07:25:00|12868.2|12865.8|12868.7|12866.3|12869.9|12868.3|12866.8|12865.2|156
1748849400000|2025-06-02 07:30:00|12868.6|12866.2|12865.7|12863.3|12869.3|12866.7|12865|12863.1|235
1748849700000|2025-06-02 07:35:00|12865.9|12863.5|12864.8|12862.4|12866.8|12864.4|12864.1|12862.1|130
1748850000000|2025-06-02 07:40:00|12864.7|12862.3|12859.3|12856.9|12865.6|12863.2|12858.5|12856.5|192
1748850300000|2025-06-02 07:45:00|12859.6|12857.2|12853.6|12851.2|12859.7|12857.3|12852.9|12851.1|312
1748850600000|2025-06-02 07:50:00|12853.1|12851.5|12857.5|12855.1|12857.5|12855.1|12849.2|12847.6|334
1748850900000|2025-06-02 07:55:00|12858.2|12856.6|12854|12851.6|12859.3|12857.3|12852.6|12850.4|379
1748851200000|2025-06-02 08:00:00|12854.1|12851.7|12854.8|12852.4|12855.2|12853|12850.5|12848.1|301
1748851500000|2025-06-02 08:05:00|12854.9|12852.5|12856|12854.4|12857.1|12854.7|12852.5|12850.4|231
1748851800000|2025-06-02 08:10:00|12855.9|12854.3|12856.7|12854.3|12858.1|12856.3|12855.2|12853.6|199
1748852100000|2025-06-02 08:15:00|12856.6|12854.2|12860.2|12857.8|12860.3|12857.9|12853.7|12851.3|222
1748852400000|2025-06-02 08:20:00|12860.1|12857.7|12857.8|12855.4|12860.1|12857.7|12857.2|12855.1|245
1748852700000|2025-06-02 08:25:00|12857.7|12855.3|12861.7|12860.1|12862.5|12860.2|12857.3|12855.3|169
1748853000000|2025-06-02 08:30:00|12861.5|12859.9|12862.6|12860.2|12863.9|12862.3|12859.5|12857.3|146
1748853300000|2025-06-02 08:35:00|12862.7|12860.3|12860.6|12858.2|12862.7|12860.3|12859.3|12857.4|194
1748853600000|2025-06-02 08:40:00|12860.5|12858.1|12864.7|12862.3|12864.9|12862.5|12859.5|12857.1|175
1748853900000|2025-06-02 08:45:00|12864.6|12862.2|12862.8|12860.4|12864.8|12862.4|12860.9|12858.5|194
1748854200000|2025-06-02 08:50:00|12862.7|12860.3|12864.3|12861.9|12864.8|12862.4|12862.1|12859.7|177
1748854500000|2025-06-02 08:55:00|12864.5|12862.1|12863.8|12861.4|12865.7|12863.3|12861.8|12859.4|264
1748854800000|2025-06-02 09:00:00|12863.7|12861.3|12859.6|12857.2|12864.3|12861.9|12858.6|12856.2|257
1748855100000|2025-06-02 09:05:00|12859.5|12857.1|12858.6|12856.2|12861.9|12859.5|12858.3|12855.9|229
1748855400000|2025-06-02 09:10:00|12858.7|12856.3|12857.7|12855.3|12860.5|12858.1|12857.7|12855.3|148
1748855700000|2025-06-02 09:15:00|12857.8|12855.4|12857.6|12855.2|12858.2|12855.8|12856.7|12854.5|139
1748856000000|2025-06-02 09:20:00|12857.3|12854.9|12857.6|12855.2|12859.1|12856.7|12857.1|12854.7|167
1748856300000|2025-06-02 09:25:00|12857.7|12855.3|12858.9|12856.5|12859.6|12857.2|12856.7|12854.5|193
1748856600000|2025-06-02 09:30:00|12858.8|12856.4|12859.4|12857|12859.6|12858|12857.7|12855.3|232
1748856900000|2025-06-02 09:35:00|12859.5|12857.1|12861.6|12859.2|12863.2|12861.1|12858.8|12856.4|229
1748857200000|2025-06-02 09:40:00|12861.5|12859.1|12862.1|12859.7|12863.1|12861.1|12860.7|12858.3|196
1748857500000|2025-06-02 09:45:00|12862|12859.6|12861.8|12859.4|12862.4|12860.1|12859.7|12857.3|209
1748857800000|2025-06-02 09:50:00|12861.7|12859.3|12863.7|12861.3|12864.1|12862|12861.7|12859.3|206
1748858100000|2025-06-02 09:55:00|12863.8|12861.4|12865.2|12863.6|12866|12864.1|12861.2|12859.2|210
1748858400000|2025-06-02 10:00:00|12865.4|12863|12864.2|12861.8|12867.9|12866.1|12863.7|12861.3|272
1748858700000|2025-06-02 10:05:00|12863.8|12861.4|12864.8|12862.4|12866.6|12864.3|12863.7|12861.3|179
1748859000000|2025-06-02 10:10:00|12864.9|12862.5|12868.2|12865.8|12868.5|12866.4|12864.9|12862.5|225
1748859300000|2025-06-02 10:15:00|12868.1|12865.7|12866.5|12864.9|12868.9|12866.8|12865.9|12864.3|173
1748859600000|2025-06-02 10:20:00|12866.6|12865|12863.3|12861.7|12866.6|12865|12862.8|12861.2|230
1748859900000|2025-06-02 10:25:00|12863.4|12861.8|12863.6|12861.2|12864.3|12862|12862.5|12860.1|187
1748860200000|2025-06-02 10:30:00|12863.7|12861.3|12865.9|12864.3|12867.3|12865.6|12863.4|12861.3|176
1748860500000|2025-06-02 10:35:00|12866|12864.4|12866.5|12864.9|12867.1|12865.5|12865.5|12863.9|118
1748860800000|2025-06-02 10:40:00|12866.6|12865|12864|12862.4|12867|12865.4|12863.1|12861.5|165
1748861100000|2025-06-02 10:45:00|12863.9|12862.3|12865.7|12863.3|12866.3|12864.4|12863.5|12861.9|160
1748861400000|2025-06-02 10:50:00|12865.6|12863.2|12865.2|12863.6|12865.8|12863.9|12863.1|12860.9|185
1748861700000|2025-06-02 10:55:00|12865.3|12863.7|12865.9|12864.3|12868|12865.6|12864.9|12862.8|231
1748862000000|2025-06-02 11:00:00|12865.8|12864.2|12866.6|12864.2|12867.4|12865.4|12863.4|12861.6|211
1748862300000|2025-06-02 11:05:00|12866.7|12864.3|12863.1|12861.5|12867.4|12865.4|12862.9|12860.8|205
1748862600000|2025-06-02 11:10:00|12863|12861.4|12864.7|12862.3|12865.3|12863.4|12862.5|12860.4|216
1748862900000|2025-06-02 11:15:00|12864.2|12861.8|12862.8|12860.4|12864.2|12862.4|12861.9|12860.3|146
1748863200000|2025-06-02 11:20:00|12862.9|12860.5|12862.3|12860.7|12863.7|12861.3|12861.9|12859.9|124
1748863500000|2025-06-02 11:25:00|12862.2|12860.6|12863.4|12861|12864|12862|12862.1|12860.4|162
1748863800000|2025-06-02 11:30:00|12863.3|12860.9|12863.1|12861.5|12864.4|12862.4|12862.7|12860.7|206
1748864100000|2025-06-02 11:35:00|12863.6|12861.2|12865.4|12863|12867.2|12865.3|12863.4|12861.1|173
1748864400000|2025-06-02 11:40:00|12865.5|12863.1|12867.2|12864.8|12867.8|12866|12864.8|12862.6|183
1748864700000|2025-06-02 11:45:00|12867.3|12864.9|12867.6|12865.2|12868.1|12866.4|12865.2|12863.1|176
1748865000000|2025-06-02 11:50:00|12867.3|12865.7|12867.7|12865.3|12868.8|12867.2|12866.1|12864.5|150
1748865300000|2025-06-02 11:55:00|12868.2|12865.8|12865.3|12862.9|12868.2|12865.8|12864.3|12861.9|162
1748865600000|2025-06-02 12:00:00|12865.1|12862.7|12864.3|12862.7|12865.7|12863.4|12862.6|12860.9|205
1748865900000|2025-06-02 12:05:00|12864.2|12862.6|12862.3|12859.9|12864.2|12862.6|12860.1|12858|163
1748866200000|2025-06-02 12:10:00|12862.2|12859.8|12865.8|12864.2|12867.2|12865.3|12861.6|12859.2|223
1748866500000|2025-06-02 12:15:00|12866.2|12863.8|12865.5|12863.9|12867.2|12865.3|12865.2|12863.4|191
1748866800000|2025-06-02 12:20:00|12865.4|12863.8|12862.5|12860.1|12866.4|12864.4|12861.7|12859.7|176
1748867100000|2025-06-02 12:25:00|12862.4|12860|12862|12860.4|12862.9|12860.6|12860|12857.9|223
1748867400000|2025-06-02 12:30:00|12861.9|12860.3|12858.2|12856.6|12862|12860.4|12857.9|12856.3|193
1748867700000|2025-06-02 12:35:00|12858.1|12856.5|12858.1|12856.5|12859.9|12857.5|12858|12855.8|188
1748868000000|2025-06-02 12:40:00|12858|12856.4|12861.4|12859.8|12861.4|12859.8|12857.4|12855.5|226
1748868300000|2025-06-02 12:45:00|12861.5|12859.9|12861.8|12860.2|12863.7|12862.1|12861.1|12859.5|181
1748868600000|2025-06-02 12:50:00|12861.7|12860.1|12861.7|12860.1|12862.2|12860.6|12858.9|12857.3|176
1748868900000|2025-06-02 12:55:00|12861.9|12860.3|12863|12861.4|12863.9|12862.3|12861.5|12859.9|239
1748869200000|2025-06-02 13:00:00|12862.9|12861.3|12866.8|12864.4|12867.1|12864.7|12862.9|12861.1|254
1748869500000|2025-06-02 13:05:00|12866.9|12864.5|12867.8|12865.4|12868.5|12866.1|12866.7|12864.3|198
1748869800000|2025-06-02 13:10:00|12867.9|12865.5|12865.9|12863.5|12868.7|12866.3|12864.9|12862.5|264
1748870100000|2025-06-02 13:15:00|12865.7|12863.3|12869.5|12867.9|12871.1|12869.5|12865.3|12862.9|218
1748870400000|2025-06-02 13:20:00|12869.4|12867.8|12867.6|12866|12870.7|12869.1|12865.4|12863.7|220
1748870700000|2025-06-02 13:25:00|12867.5|12865.9|12869.6|12868|12872.5|12870.9|12867.5|12865.9|294
1748871000000|2025-06-02 13:30:00|12869.5|12867.9|12870.5|12868.9|12872.7|12871.1|12869.4|12867.8|248
1748871300000|2025-06-02 13:35:00|12870.6|12869|12872.7|12870.3|12873.6|12871.2|12868.7|12866.3|265
1748871600000|2025-06-02 13:40:00|12873.2|12870.8|12872.6|12865|12873.4|12871.4|12869|12864.7|286
1748871900000|2025-06-02 13:45:00|12872.7|12865.2|12870|12867.6|12872.7|12868.3|12864.4|12861.2|366
1748872200000|2025-06-02 13:50:00|12869.2|12867.7|12865.2|12863.6|12870.6|12868.8|12864.3|12862.7|393
1748872500000|2025-06-02 13:55:00|12865|12863.4|12872.8|12859.3|12872.8|12865.1|12863.3|12859.1|390
1748872800000|2025-06-02 14:00:00|12869.8|12862.2|12857.6|12854.1|12869.8|12862.7|12855.6|12853.1|443
1748873100000|2025-06-02 14:05:00|12857.7|12854.2|12856.2|12853.8|12858.6|12855.7|12854.9|12852.2|377
1748873400000|2025-06-02 14:10:00|12855.6|12854|12853.6|12852|12858.5|12856.2|12853|12851.4|347
1748873700000|2025-06-02 14:15:00|12853.7|12852.1|12855.7|12854.1|12857.9|12855.5|12853.1|12851.5|249
1748874000000|2025-06-02 14:20:00|12855.8|12854.2|12852.7|12851.1|12856.9|12855.3|12852.2|12850.6|202
1748874300000|2025-06-02 14:25:00|12852.6|12851|12853.8|12852.2|12854|12852.4|12851.9|12850.3|190
1748874600000|2025-06-02 14:30:00|12853.9|12852.3|12854.8|12852.4|12855.5|12853.9|12852.4|12850.7|256
1748874900000|2025-06-02 14:35:00|12854.7|12852.3|12853.5|12851.9|12855.5|12853.1|12850.2|12848.2|285
1748875200000|2025-06-02 14:40:00|12853.8|12851.4|12852.8|12851.2|12855.8|12853.4|12852.4|12850.6|264
1748875500000|2025-06-02 14:45:00|12852.7|12851.1|12853.2|12850.8|12856.7|12854.7|12852|12850.1|235
1748875800000|2025-06-02 14:50:00|12852.9|12851.3|12853|12850.6|12855.6|12853.2|12852.7|12850.5|265
1748876100000|2025-06-02 14:55:00|12853.1|12850.7|12855.5|12853.9|12855.7|12854.1|12852.1|12850.3|177
1748876400000|2025-06-02 15:00:00|12855.6|12854|12856.3|12853.9|12858.2|12856.4|12853.9|12851.5|264
1748876700000|2025-06-02 15:05:00|12856.2|12853.8|12855.5|12853.1|12857.1|12855.2|12854.5|12852.1|187
1748877000000|2025-06-02 15:10:00|12855.4|12853|12854.2|12852.6|12857.5|12855.2|12854|12851.8|236
1748877300000|2025-06-02 15:15:00|12854.1|12852.5|12851.3|12849.7|12855.2|12853.5|12851.2|12849.2|299
1748877600000|2025-06-02 15:20:00|12851.6|12850|12851.6|12849.2|12853.1|12850.7|12850.6|12848.7|306
1748877900000|2025-06-02 15:25:00|12850.9|12849.3|12854.8|12853.2|12855.6|12853.3|12850.9|12848.9|357
1748878200000|2025-06-02 15:30:00|12854.7|12853.1|12858.5|12856.9|12858.8|12857.2|12854.7|12852.7|251
1748878500000|2025-06-02 15:35:00|12858.4|12856.8|12857.4|12855|12860.9|12858.8|12856.4|12854.7|266
1748878800000|2025-06-02 15:40:00|12857.5|12855.1|12854.8|12852.4|12857.7|12855.5|12854.3|12852.4|196
1748879100000|2025-06-02 15:45:00|12854.7|12852.3|12856.5|12854.1|12857|12854.6|12854.3|12852.2|241
1748879400000|2025-06-02 15:50:00|12856.3|12853.9|12858.2|12855.8|12858.5|12856.5|12855.4|12853.3|243
1748879700000|2025-06-02 15:55:00|12858.3|12855.9|12856.1|12854.5|12860.8|12859.2|12855.9|12854|231
1748880000000|2025-06-02 16:00:00|12856.2|12854.6|12857.3|12854.9|12860.4|12858|12856.2|12853.8|313
1748880300000|2025-06-02 16:05:00|12856.9|12855.3|12858.8|12856.4|12861|12859.1|12856.8|12854.8|317
1748880600000|2025-06-02 16:10:00|12858.7|12856.3|12858.9|12856.5|12860.5|12858.7|12858.3|12856.3|248
1748880900000|2025-06-02 16:15:00|12859|12856.6|12857.8|12855.4|12860.7|12858.7|12856.4|12854.6|289
1748881200000|2025-06-02 16:20:00|12857.9|12855.5|12859.2|12856.8|12859.7|12857.3|12857.2|12855.2|236
1748881500000|2025-06-02 16:25:00|12859.1|12856.7|12862.3|12859.9|12863.8|12861.5|12858.5|12856.7|299
1748881800000|2025-06-02 16:30:00|12862.4|12860|12860.1|12858.5|12864.6|12862.2|12859.6|12857.7|331
1748882100000|2025-06-02 16:35:00|12860.2|12858.6|12863|12860.6|12864|12861.6|12859.5|12857.7|350
1748882400000|2025-06-02 16:40:00|12863.1|12860.7|12867|12864.6|12869.5|12867.1|12863.1|12860.7|339
1748882700000|2025-06-02 16:45:00|12866.9|12864.5|12865.5|12863.1|12867.3|12865.3|12863.6|12861.2|264
1748883000000|2025-06-02 16:50:00|12865.6|12863.2|12864.9|12862.5|12866.8|12864.4|12863.4|12861.4|202
1748883300000|2025-06-02 16:55:00|12865|12862.6|12864.8|12862.4|12865.9|12864.3|12863.8|12861.5|224
1748883600000|2025-06-02 17:00:00|12864.9|12862.5|12865.1|12862.7|12866.6|12864.2|12862.8|12860.7|323
1748883900000|2025-06-02 17:05:00|12865.4|12863|12862.9|12860.5|12865.6|12863.2|12862.1|12859.9|243
1748884200000|2025-06-02 17:10:00|12862.8|12860.4|12863.6|12861.2|12864|12861.9|12861.6|12859.9|256
1748884500000|2025-06-02 17:15:00|12863.4|12861|12864|12861.6|12865.9|12864.1|12862.3|12860.4|337
1748884800000|2025-06-02 17:20:00|12863.6|12862|12865.2|12862.8|12866.2|12863.8|12863.6|12861.5|246
1748885100000|2025-06-02 17:25:00|12865.3|12862.9|12868.2|12865.8|12869.2|12866.8|12865.2|12862.8|227
1748885400000|2025-06-02 17:30:00|12868.1|12865.7|12864.4|12862|12868.7|12866.3|12864|12861.7|179
1748885700000|2025-06-02 17:35:00|12864.3|12861.9|12864.6|12862.2|12868.5|12866.1|12864|12861.9|153
1748886000000|2025-06-02 17:40:00|12864.7|12862.3|12867.4|12865|12867.5|12865.4|12864.1|12861|194
1748886300000|2025-06-02 17:45:00|12867.5|12865.1|12866.1|12863.7|12867.5|12865.6|12863.9|12861.5|164
1748886600000|2025-06-02 17:50:00|12866|12863.6|12866.7|12865.1|12868.2|12866|12865.3|12863.1|172
1748886900000|2025-06-02 17:55:00|12866.9|12865.3|12867.2|12865.6|12867.5|12865.8|12865.5|12863.9|293
1748887200000|2025-06-02 18:00:00|12867.8|12866.2|12869.4|12867.8|12869.8|12868.2|12867.4|12865.5|334
1748887500000|2025-06-02 18:05:00|12868.8|12867.2|12866.8|12865.2|12869.8|12868|12865.9|12863.9|223
1748887800000|2025-06-02 18:10:00|12866.6|12865|12865.9|12863.5|12867.7|12865.9|12865.5|12863.5|264
1748888100000|2025-06-02 18:15:00|12866|12863.6|12865.7|12862.7|12867.7|12865.8|12865.2|12862.5|275
1748888400000|2025-06-02 18:20:00|12864.8|12862.6|12865.5|12863.1|12866.8|12864.4|12864|12861.6|276
1748888700000|2025-06-02 18:25:00|12865.4|12863|12862.7|12861.1|12865.7|12863.7|12862.4|12860.6|364
1748889000000|2025-06-02 18:30:00|12863.1|12860.7|12862.7|12860.3|12863.9|12861.5|12861.8|12859.4|296
1748889300000|2025-06-02 18:35:00|12862.8|12860.4|12861.2|12859.6|12863.7|12861.8|12861.2|12859.6|289
1748889600000|2025-06-02 18:40:00|12861.3|12859.7|12860.9|12859.3|12862.6|12861|12860.5|12858.9|256
1748889900000|2025-06-02 18:45:00|12861|12859.4|12860.5|12858.9|12861.4|12859.5|12859.8|12858.2|237
1748890200000|2025-06-02 18:50:00|12860.6|12859|12858.8|12857.2|12861.7|12859.7|12858.8|12857.2|200
1748890500000|2025-06-02 18:55:00|12858|12856.4|12858.2|12856.6|12858.9|12857.1|12858|12856.2|119
1748890800000|2025-06-02 19:00:00|12858.3|12856.7|12860.2|12857.8|12861.4|12859|12858|12856.1|170
1748891100000|2025-06-02 19:05:00|12860.3|12857.9|12860.2|12857.8|12860.8|12858.4|12859.6|12857.2|171
1748891400000|2025-06-02 19:10:00|12860.1|12857.7|12858.9|12856.5|12860.4|12858|12858.7|12856.3|117
1748891700000|2025-06-02 19:15:00|12859|12856.6|12859.1|12856.7|12859.4|12857.5|12858.6|12856.2|105
1748892000000|2025-06-02 19:20:00|12859|12856.6|12859|12856.6|12860.1|12857.7|12858.6|12856.2|141
1748892300000|2025-06-02 19:25:00|12859.1|12856.7|12858.1|12855.7|12859.3|12856.9|12857.4|12855.4|86
1748892600000|2025-06-02 19:30:00|12858.3|12855.9|12857.9|12855.5|12859.1|12856.7|12857.7|12855.3|165
1748892900000|2025-06-02 19:35:00|12858|12855.6|12856.2|12854.6|12858.7|12855.6|12856.1|12854.5|115
1748893200000|2025-06-02 19:40:00|12856.3|12854.7|12856.9|12854.5|12857.5|12855.1|12856.1|12854.2|112
1748893500000|2025-06-02 19:45:00|12857|12854.6|12856.2|12854.6|12857.1|12855.1|12856.1|12854.2|68
1748893800000|2025-06-02 19:50:00|12856.3|12854.7|12856.3|12854.7|12857|12854.9|12856.1|12854.1|103
1748894100000|2025-06-02 19:55:00|12856.2|12854.6|12855.4|12853.8|12856.9|12854.9|12855.2|12853.6|94
1748894400000|2025-06-02 20:00:00|12855.5|12853.9|12854.8|12852.4|12855.9|12854|12854.5|12852.4|31
1748894700000|2025-06-02 20:05:00|12854.9|12852.5|12855.5|12852.5|12855.5|12853|12854.5|12852.4|34
1748895000000|2025-06-02 20:10:00|12855|12852.6|12854.9|12852.5|12855.8|12853.1|12854.6|12852.2|26
1748895300000|2025-06-02 20:15:00|12855|12852.6|12855.4|12852.4|12855.8|12852.7|12854.8|12852.2|23
1748895600000|2025-06-02 20:20:00|12855|12852.6|12854.7|12852.3|12855.9|12852.6|12854.4|12852|33
1748895900000|2025-06-02 20:25:00|12854.6|12852.2|12852.6|12850.2|12854.7|12852.3|12851.9|12850|45
1748896200000|2025-06-02 20:30:00|12852.5|12850.1|12851.7|12849.3|12854.6|12851.8|12851.5|12848.3|103
1748896500000|2025-06-02 20:35:00|12851.8|12849.4|12852.8|12848.2|12853.2|12849.5|12851.5|12847.9|38
1748896800000|2025-06-02 20:40:00|12852.3|12848.3|12852.9|12849.7|12853.5|12849.8|12851.4|12847.6|53
1748897100000|2025-06-02 20:45:00|12852.8|12849.6|12857|12848.4|12857.2|12851.2|12852.8|12848.4|116
1748897400000|2025-06-02 20:50:00|12856.8|12848.3|12854.9|12850.8|12857.3|12851|12854.7|12848.3|99
1748897700000|2025-06-02 20:55:00|12855|12849.1|12860.4|12844.4|12860.4|12849.1|12854.4|12843.5|86
1748898000000|2025-06-02 21:00:00|12864.1|12848.1|12866.3|12850.3|12870.9|12854.9|12860.4|12844.4|6
1748898300000|2025-06-02 21:05:00|12865.5|12849.5|12869.9|12853.9|12869.9|12853.9|12865.5|12849.5|13
1748898600000|2025-06-02 21:10:00|12869.4|12853.4|12869.7|12853.7|12870.2|12854.2|12868|12852|75
1748898900000|2025-06-02 21:15:00|12869.5|12853.5|12866|12850|12869.5|12853.5|12864.6|12848.6|105
1748899200000|2025-06-02 21:20:00|12865.6|12849.6|12865.6|12849.6|12866.2|12850.2|12863.7|12847.7|92
1748899500000|2025-06-02 21:25:00|12865.3|12849.3|12867.6|12851.6|12867.6|12851.6|12865.1|12849.1|28
1748899800000|2025-06-02 21:30:00|12866.1|12850.1|12864.9|12848.9|12867|12851|12864|12848|133
1748900100000|2025-06-02 21:35:00|12865.1|12849.1|12864|12848|12865.7|12849.7|12862.6|12846.6|61
1748900400000|2025-06-02 21:40:00|12864.1|12848.1|12865.6|12849.6|12866.1|12850.1|12864.1|12848.1|42
1748900700000|2025-06-02 21:45:00|12865.3|12849.3|12864.5|12848.5|12866.2|12850.2|12863.7|12847.7|68
1748901000000|2025-06-02 21:50:00|12865.4|12849.4|12863.7|12847.7|12865.4|12849.4|12863.5|12847.5|142
1748901300000|2025-06-02 21:55:00|12864.7|12848.7|12865.2|12849.2|12865.9|12849.9|12864|12848|132
1748901600000|2025-06-02 22:00:00|12864.3|12848.3|12861.7|12845.7|12867.5|12851.5|12857.8|12841.8|93
1748901900000|2025-06-02 22:05:00|12861.9|12845.9|12861.4|12845.4|12862.5|12846.5|12860.3|12844.3|42
1748902200000|2025-06-02 22:10:00|12862.1|12846.1|12862.1|12846.1|12864|12848|12861.2|12845.2|52
1748902500000|2025-06-02 22:15:00|12862.2|12846.2|12864.5|12848.5|12864.8|12848.8|12862|12846|83
1748902800000|2025-06-02 22:20:00|12864.7|12848.7|12862.9|12846.9|12864.7|12848.7|12862.5|12846.5|50
1748903100000|2025-06-02 22:25:00|12862.7|12846.7|12859.2|12846|12868.7|12852.7|12859.2|12845.2|77
1748903400000|2025-06-02 22:30:00|12860.7|12846.8|12859.1|12846.2|12862.8|12846.8|12858.6|12845.3|92
1748903700000|2025-06-02 22:35:00|12859.3|12846.3|12859.9|12846.2|12860.9|12846.4|12858.4|12845.1|86
1748904000000|2025-06-02 22:40:00|12859.8|12845.9|12861.7|12847.1|12863|12847.3|12859.6|12845.9|57
1748904300000|2025-06-02 22:45:00|12861.3|12847.2|12860|12846.1|12862.1|12848|12859.8|12845.7|82
1748904600000|2025-06-02 22:50:00|12863|12847|12859.2|12845.7|12863|12847|12859.1|12845.5|66
1748904900000|2025-06-02 22:55:00|12859.4|12845.8|12858.6|12845.5|12859.7|12846|12858.4|12845.3|80
1748905200000|2025-06-02 23:00:00|12858.5|12845.4|12858.6|12848.9|12863.1|12849.8|12857.7|12843.8|75
1748905500000|2025-06-02 23:05:00|12860.5|12848.8|12858.8|12850.1|12860.5|12850.8|12858.2|12848.8|149
1748905800000|2025-06-02 23:10:00|12858.7|12850.3|12852|12845.8|12859.8|12850.4|12851.8|12845.3|228
1748906100000|2025-06-02 23:15:00|12851.6|12845.9|12852.7|12847.3|12853.3|12847.4|12851.5|12845.3|128
1748906400000|2025-06-02 23:20:00|12852.6|12847.4|12852.1|12846.9|12852.9|12847.4|12852|12846.5|63
1748906700000|2025-06-02 23:25:00|12852|12847|12852.4|12847.6|12853.5|12848.6|12851.6|12846.5|132
1748907000000|2025-06-02 23:30:00|12852.3|12847.5|12852.4|12848.5|12853.4|12848.9|12851.6|12847.3|88
1748907300000|2025-06-02 23:35:00|12852.5|12848.6|12849.6|12846.3|12852.6|12848.7|12848.9|12846.2|112
1748907600000|2025-06-02 23:40:00|12849.7|12846.4|12848.7|12845.3|12849.8|12846.5|12848.2|12845.2|94
1748907900000|2025-06-02 23:45:00|12848.6|12845.4|12849.3|12845.7|12849.3|12846.4|12848.5|12845.4|88
1748908200000|2025-06-02 23:50:00|12849.2|12845.8|12851|12848|12851.6|12848|12848.8|12845.6|90
1748908500000|2025-06-02 23:55:00|12851.2|12847.8|12849.5|12847.1|12851.3|12847.9|12849.1|12845.5|77
1748908800000|2025-06-03 00:00:00|12849.7|12846.7|12853|12850.6|12853.6|12851.2|12848.2|12845.8|183
1748909100000|2025-06-03 00:05:00|12853.1|12850.7|12853.1|12850.7|12855|12852.5|12852.9|12850.3|194
1748909400000|2025-06-03 00:10:00|12852.9|12850.5|12854.2|12851.8|12856.4|12853.8|12851.1|12848.5|219
1748909700000|2025-06-03 00:15:00|12854.3|12851.9|12855|12852.6|12856.7|12854.6|12854.1|12851.7|182
1748910000000|2025-06-03 00:20:00|12855.1|12852.7|12856|12853.6|12856.4|12854|12854.3|12851.9|147
1748910300000|2025-06-03 00:25:00|12856.1|12853.7|12854.3|12851.9|12856.1|12853.7|12852.9|12850.1|174
1748910600000|2025-06-03 00:30:00|12854.4|12852|12852.7|12850.3|12854.4|12852|12851.6|12849.2|188
1748910900000|2025-06-03 00:35:00|12852.8|12850.4|12855.4|12853|12856.1|12853.7|12852.8|12850.4|135
1748911200000|2025-06-03 00:40:00|12855.5|12853.1|12852.9|12850.5|12855.6|12853.2|12852.4|12850|155
1748911500000|2025-06-03 00:45:00|12852.8|12850.4|12854.7|12852.3|12854.8|12852.4|12852.2|12849.8|113
1748911800000|2025-06-03 00:50:00|12854.6|12852.2|12854.9|12852.5|12856.3|12853.9|12853.6|12851.2|188
1748912100000|2025-06-03 00:55:00|12854.5|12852.1|12853.5|12851.1|12854.6|12852.2|12851.8|12849.4|199
1748912400000|2025-06-03 01:00:00|12853.6|12851.2|12858.2|12855.8|12858.4|12856|12852.7|12850.3|190
1748912700000|2025-06-03 01:05:00|12858.1|12855.7|12858.1|12855.7|12861.2|12858.8|12857.3|12854.9|224
1748913000000|2025-06-03 01:10:00|12858.2|12855.8|12859.6|12857.2|12859.7|12857.3|12857.5|12855.1|180
1748913300000|2025-06-03 01:15:00|12859.7|12857.3|12864.1|12861.7|12866.8|12864.4|12859.3|12856.9|290
1748913600000|2025-06-03 01:20:00|12864.2|12861.8|12863.1|12860.7|12865.5|12863.1|12862.8|12860.4|224
1748913900000|2025-06-03 01:25:00|12863|12860.6|12862.9|12860.5|12864.2|12861.8|12862.1|12859.7|197
1748914200000|2025-06-03 01:30:00|12862.8|12860.4|12863.4|12861|12863.4|12861|12859.5|12857.1|231
1748914500000|2025-06-03 01:35:00|12863.5|12861.1|12862|12859.6|12869.1|12866.7|12861.7|12859.3|259
1748914800000|2025-06-03 01:40:00|12861.9|12859.5|12861.4|12857.2|12861.9|12859.5|12859.4|12857|201
1748915100000|2025-06-03 01:45:00|12860.8|12857.7|12866|12863.6|12866.4|12863.9|12860.8|12857.7|317
1748915400000|2025-06-03 01:50:00|12866.1|12863.7|12865.6|12863.2|12868.2|12865.8|12862|12859.6|246
1748915700000|2025-06-03 01:55:00|12865.9|12863.5|12867.4|12865.8|12868.5|12866.6|12865.5|12863.1|248
1748916000000|2025-06-03 02:00:00|12867.3|12865.7|12868.1|12865.7|12871.5|12869.9|12866.7|12864.7|195
1748916300000|2025-06-03 02:05:00|12868.2|12865.8|12869.3|12867.7|12869.5|12867.9|12866.4|12864.8|193
1748916600000|2025-06-03 02:10:00|12869.4|12867.8|12870.3|12868.7|12871.7|12870.1|12868.8|12866.8|203
1748916900000|2025-06-03 02:15:00|12870.2|12868.6|12870.8|12869.2|12871.9|12870.3|12869.5|12867.9|189
1748917200000|2025-06-03 02:20:00|12870.9|12869.3|12870.3|12867.9|12871.7|12869.5|12867.8|12866.2|193
1748917500000|2025-06-03 02:25:00|12870.2|12867.8|12872|12869.6|12872.2|12870.4|12869|12867.1|149
1748917800000|2025-06-03 02:30:00|12872.1|12869.7|12872.1|12869.7|12873.1|12870.3|12870.8|12868.4|193
1748918100000|2025-06-03 02:35:00|12871.9|12869.5|12874.8|12872.4|12875.1|12873.5|12870.4|12868|179
1748918400000|2025-06-03 02:40:00|12874.9|12872.5|12874.8|12872.4|12881.4|12879|12874.7|12872.3|194
1748918700000|2025-06-03 02:45:00|12874.7|12872.3|12874.3|12871.9|12876.8|12874.4|12872.8|12870.1|155
1748919000000|2025-06-03 02:50:00|12874.4|12872|12873.9|12871.5|12874.4|12872.4|12871|12869|147
1748919300000|2025-06-03 02:55:00|12874|12871.6|12872.7|12870.3|12875|12873.4|12872.6|12870.2|139
1748919600000|2025-06-03 03:00:00|12872.8|12870.4|12872.3|12869.9|12874.4|12872.1|12871.2|12868.8|147
1748919900000|2025-06-03 03:05:00|12872.2|12869.8|12871.6|12869.2|12873.5|12871.1|12871.6|12869.2|97
1748920200000|2025-06-03 03:10:00|12871.7|12869.3|12872.9|12870.5|12873.3|12870.9|12871.4|12868.8|107
1748920500000|2025-06-03 03:15:00|12873|12870.6|12873.9|12871.5|12874|12871.6|12872|12868.9|121
1748920800000|2025-06-03 03:20:00|12873.8|12871.4|12877|12873.9|12878.1|12875.7|12873.8|12871.4|108
1748921100000|2025-06-03 03:25:00|12877.1|12874|12877.7|12875.3|12878.7|12876.3|12874.2|12871.8|161
1748921400000|2025-06-03 03:30:00|12878.1|12875.1|12875.2|12872.8|12878.5|12876.1|12875.2|12872.8|128
1748921700000|2025-06-03 03:35:00|12875.3|12872.9|12879|12876.6|12880|12877.6|12875.3|12872.9|258
1748922000000|2025-06-03 03:40:00|12879.6|12877.2|12878.8|12876.4|12880.1|12878.4|12878.5|12876.1|131
1748922300000|2025-06-03 03:45:00|12878.6|12876.2|12880.3|12877.9|12880.3|12877.9|12878.4|12876|129
1748922600000|2025-06-03 03:50:00|12880.2|12877.8|12879.1|12876.7|12880.4|12878|12879.1|12876.7|112
1748922900000|2025-06-03 03:55:00|12878.9|12876.5|12878.5|12876.1|12880.1|12878|12877.3|12875.1|120
1748923200000|2025-06-03 04:00:00|12878.4|12876|12880|12877.6|12880.5|12878.5|12877.6|12875.2|123
1748923500000|2025-06-03 04:05:00|12879.7|12877.3|12879|12876.6|12880.1|12878.2|12878.3|12876.3|128
1748923800000|2025-06-03 04:10:00|12879.1|12876.7|12879.4|12877|12880.5|12878.4|12878.4|12876.5|99
1748924100000|2025-06-03 04:15:00|12879.6|12877.2|12876.5|12874.9|12879.8|12877.4|12876.4|12874.3|106
1748924400000|2025-06-03 04:20:00|12876.4|12874.8|12878.4|12876|12878.8|12876.6|12876.1|12874.5|107
1748924700000|2025-06-03 04:25:00|12878.3|12875.9|12877|12874.6|12879|12876.6|12876.5|12874.3|93
1748925000000|2025-06-03 04:30:00|12876.9|12874.5|12877.4|12875.8|12878.2|12876.6|12876.2|12874.3|108
1748925300000|2025-06-03 04:35:00|12877.3|12875.7|12877.8|12875.4|12877.9|12875.8|12875.4|12873.3|125
1748925600000|2025-06-03 04:40:00|12877.7|12875.3|12875.8|12873.4|12877.8|12875.4|12875.8|12873.4|73
1748925900000|2025-06-03 04:45:00|12876|12873.6|12874.3|12872.7|12876.1|12874|12874.2|12872.2|84
1748926200000|2025-06-03 04:50:00|12874.2|12872.6|12874.7|12873.1|12875.5|12873.2|12874.1|12872.4|66
1748926500000|2025-06-03 04:55:00|12874.8|12873.2|12874.2|12871.8|12875.6|12873.3|12873.5|12869.3|48
1748926800000|2025-06-03 05:00:00|12874.4|12871.4|12875.9|12874.3|12876.1|12874.5|12873.1|12870.7|78
1748927100000|2025-06-03 05:05:00|12876|12874.4|12875.9|12872.7|12876.6|12874.5|12874.7|12872.4|71
1748927400000|2025-06-03 05:10:00|12875.7|12872.6|12874.7|12872.3|12875.7|12872.7|12873.8|12871.3|74
1748927700000|2025-06-03 05:15:00|12875.4|12873|12873.7|12872.1|12875.5|12873.1|12873.6|12871.4|64
1748928000000|2025-06-03 05:20:00|12873.6|12872|12873.8|12872.2|12875|12872.8|12873.4|12871.4|64
1748928300000|2025-06-03 05:25:00|12873.7|12872.1|12878.4|12876.8|12880|12877.6|12873.3|12871.6|150
1748928600000|2025-06-03 05:30:00|12878.5|12876.9|12880.8|12878.4|12881.3|12879.3|12878.5|12876.6|157
1748928900000|2025-06-03 05:35:00|12880.7|12878.3|12878.8|12876.4|12880.7|12878.3|12877.5|12875.1|158
1748929200000|2025-06-03 05:40:00|12878.9|12876.5|12879.2|12876.8|12879.8|12877.5|12877.7|12876|121
1748929500000|2025-06-03 05:45:00|12879.4|12877|12878.8|12876.4|12882.6|12880.5|12878.2|12875.8|154
1748929800000|2025-06-03 05:50:00|12878.6|12876.2|12875.4|12873|12878.8|12876.4|12875|12872.6|116
1748930100000|2025-06-03 05:55:00|12875.3|12872.9|12872|12870.4|12875.3|12872.9|12871.6|12870|90
1748930400000|2025-06-03 06:00:00|12871.9|12870.3|12873.9|12871.5|12876|12874.1|12871|12869.4|182
1748930700000|2025-06-03 06:05:00|12874|12871.6|12876.7|12874.3|12876.7|12874.3|12873.8|12871.4|169
1748931000000|2025-06-03 06:10:00|12877|12874.6|12877.9|12876.3|12880.2|12877.6|12876.2|12874.5|247
1748931300000|2025-06-03 06:15:00|12877.7|12876.1|12872.6|12871|12877.7|12876.1|12872.6|12871|228
1748931600000|2025-06-03 06:20:00|12872.7|12871.1|12870.6|12869|12873|12871.4|12870|12868.4|208
1748931900000|2025-06-03 06:25:00|12870.5|12868.9|12871.8|12870.2|12873.2|12871.6|12870.5|12868.9|109
1748932200000|2025-06-03 06:30:00|12871.7|12870.1|12873.8|12871.4|12873.8|12872.2|12871|12869.4|134
1748932500000|2025-06-03 06:35:00|12873.9|12871.5|12874.5|12872.1|12874.9|12872.5|12873|12870.6|152
1748932800000|2025-06-03 06:40:00|12874.6|12872.2|12873.5|12871.1|12875.7|12873.6|12872.5|12870.4|205
1748933100000|2025-06-03 06:45:00|12873.6|12871.2|12871.4|12869.8|12873.6|12871.4|12871.1|12869.3|159
1748933400000|2025-06-03 06:50:00|12871.3|12869.7|12869.4|12867.8|12872.6|12871|12869.4|12867.8|112
1748933700000|2025-06-03 06:55:00|12869.3|12867.7|12867.1|12865.5|12870.5|12868.8|12867|12865.4|160
1748934000000|2025-06-03 07:00:00|12867.2|12865.6|12870.5|12868.9|12871.1|12869.5|12866.3|12864.7|229
1748934300000|2025-06-03 07:05:00|12870.7|12869.1|12869.5|12867.9|12872|12870.4|12869.3|12867.7|199
1748934600000|2025-06-03 07:10:00|12869.4|12867.8|12867.2|12864.8|12869.4|12867.8|12866.4|12864.7|205
1748934900000|2025-06-03 07:15:00|12867.3|12864.9|12865.8|12864.2|12867.3|12865.3|12864.5|12862.9|147
1748935200000|2025-06-03 07:20:00|12865.7|12864.1|12865.4|12863.8|12866.7|12864.6|12864.4|12862.6|184
1748935500000|2025-06-03 07:25:00|12865.5|12863.9|12865.8|12863.4|12866.5|12864.9|12864.1|12862.2|181
1748935800000|2025-06-03 07:30:00|12865.7|12863.3|12871.2|12868.8|12871.3|12868.9|12865.7|12863.3|202
1748936100000|2025-06-03 07:35:00|12871.4|12869|12871.1|12868.7|12875.2|12872.8|12870.6|12868.6|176
1748936400000|2025-06-03 07:40:00|12870.9|12868.5|12870.7|12869.1|12870.9|12869.3|12868.5|12866.6|151
1748936700000|2025-06-03 07:45:00|12870.8|12869.2|12871.7|12870.1|12872.5|12870.5|12869.4|12867.8|172
1748937000000|2025-06-03 07:50:00|12871.8|12870.2|12871|12869.4|12872.9|12870.8|12870.4|12868.8|164
1748937300000|2025-06-03 07:55:00|12870.8|12869.2|12870.1|12867.7|12871.9|12869.7|12870.1|12867.7|153
1748937600000|2025-06-03 08:00:00|12870.2|12867.8|12869.3|12866.9|12874|12871.4|12869.3|12866.9|203
1748937900000|2025-06-03 08:05:00|12869.4|12867|12871.7|12869.3|12871.7|12869.3|12866.1|12863.7|248
1748938200000|2025-06-03 08:10:00|12871.6|12869.2|12872.5|12870.1|12873.7|12871.3|12870.9|12868.7|192
1748938500000|2025-06-03 08:15:00|12872.4|12870|12872.9|12871.3|12875|12873.2|12872.3|12870|195
1748938800000|2025-06-03 08:20:00|12872.8|12871.2|12873.2|12871.6|12873.3|12871.7|12871.2|12869.6|187
1748939100000|2025-06-03 08:25:00|12872.9|12871.3|12872.7|12870.3|12873.2|12871.4|12871.3|12869.2|123
1748939400000|2025-06-03 08:30:00|12872.8|12870.4|12870.3|12868.7|12873|12870.6|12870.2|12868.5|166
1748939700000|2025-06-03 08:35:00|12870.4|12868.8|12873.8|12871.4|12873.8|12871.4|12869.4|12867.8|165
1748940000000|2025-06-03 08:40:00|12873.9|12871.5|12874|12871.6|12874.6|12872.2|12871.5|12869.1|153
1748940300000|2025-06-03 08:45:00|12873.9|12871.5|12871.3|12869.7|12874.2|12871.8|12871.3|12868.9|112
1748940600000|2025-06-03 08:50:00|12871.2|12869.6|12871.4|12869|12873.6|12871.9|12870.1|12867.7|167
1748940900000|2025-06-03 08:55:00|12871.3|12868.9|12873.9|12871.5|12873.9|12871.5|12870.5|12868|95
1748941200000|2025-06-03 09:00:00|12874.3|12871.9|12876.6|12874.2|12878.1|12875.7|12874.2|12871.8|190
1748941500000|2025-06-03 09:05:00|12876.5|12874.1|12872.4|12870.8|12876.7|12874.3|12871.9|12869.8|180
1748941800000|2025-06-03 09:10:00|12872.5|12870.9|12870.5|12868.1|12873.4|12871.8|12869.5|12867.5|202
1748942100000|2025-06-03 09:15:00|12870.6|12868.2|12873.3|12871.7|12874|12872.3|12870.6|12868.2|177
1748942400000|2025-06-03 09:20:00|12873.4|12871.8|12871.9|12869.5|12873.4|12871.8|12870.8|12868.6|158
1748942700000|2025-06-03 09:25:00|12872|12869.6|12871.7|12869.3|12872|12869.7|12870.8|12868.4|122
1748943000000|2025-06-03 09:30:00|12871.6|12869.2|12870.7|12869.1|12872.3|12869.9|12869.9|12867.5|163
1748943300000|2025-06-03 09:35:00|12870.6|12869|12869.6|12867.2|12870.6|12869|12868|12866.3|142
1748943600000|2025-06-03 09:40:00|12869.7|12867.3|12871.3|12869.7|12872.2|12870.6|12868.8|12866.7|151
1748943900000|2025-06-03 09:45:00|12871.2|12869.6|12871.6|12870|12872.1|12870.2|12870.6|12868.7|133
1748944200000|2025-06-03 09:50:00|12872.2|12869.8|12873.5|12871.1|12873.7|12871.3|12871.5|12868.9|138
1748944500000|2025-06-03 09:55:00|12873.6|12871.2|12870.4|12868.8|12874.9|12872.5|12870.1|12867.7|133
1748944800000|2025-06-03 10:00:00|12870.1|12867.7|12872.4|12870|12873.2|12871.2|12869.2|12867.3|185
1748945100000|2025-06-03 10:05:00|12872.3|12869.9|12874|12871.6|12875.6|12874|12872.2|12869.8|167
1748945400000|2025-06-03 10:10:00|12873.9|12871.5|12872.7|12870.3|12874.6|12872.2|12871.8|12869.4|144
1748945700000|2025-06-03 10:15:00|12872.8|12870.4|12873.7|12871.3|12873.8|12871.6|12872|12869.6|158
1748946000000|2025-06-03 10:20:00|12873.8|12871.4|12875.3|12872.9|12875.3|12872.9|12871.6|12869.9|159
1748946300000|2025-06-03 10:25:00|12875.2|12872.8|12873.1|12870.7|12875.8|12874.2|12872.5|12870.5|171
1748946600000|2025-06-03 10:30:00|12873.2|12870.8|12872.6|12870.2|12876.5|12874.4|12871.7|12869.3|201
1748946900000|2025-06-03 10:35:00|12872.7|12870.3|12873.3|12871.7|12873.8|12871.7|12871.9|12869.5|129
1748947200000|2025-06-03 10:40:00|12873.2|12871.6|12874.1|12872.5|12874.2|12872.5|12870.5|12868.8|138
1748947500000|2025-06-03 10:45:00|12874.6|12872.2|12879|12876.6|12880.6|12878.5|12874.6|12872.2|181
1748947800000|2025-06-03 10:50:00|12879.3|12876.9|12881.6|12879.2|12883.4|12881|12877.6|12875.5|141
1748948100000|2025-06-03 10:55:00|12881.7|12879.3|12884.1|12881|12888.1|12885.7|12879.5|12876.7|237
1748948400000|2025-06-03 11:00:00|12883.3|12880.9|12880.7|12878.3|12885.7|12882.9|12880.1|12877.7|217
1748948700000|2025-06-03 11:05:00|12880.8|12878.4|12882.5|12880.1|12884.7|12882.3|12880.7|12878.3|169
1748949000000|2025-06-03 11:10:00|12882.4|12880|12883.4|12881|12884.8|12882.9|12881.7|12879.3|179
1748949300000|2025-06-03 11:15:00|12883.5|12881.1|12884.7|12882.3|12885.8|12883.7|12883.2|12881.1|168
1748949600000|2025-06-03 11:20:00|12884.8|12882.4|12887.4|12885|12888.7|12886.8|12883.9|12881.9|180
1748949900000|2025-06-03 11:25:00|12887.3|12884.9|12888.5|12886.1|12889|12886.6|12886.2|12883.8|264
1748950200000|2025-06-03 11:30:00|12888.3|12885.9|12885.3|12882.2|12888.6|12886.2|12885|12881.7|253
1748950500000|2025-06-03 11:35:00|12885.2|12882|12884.9|12882.5|12885.4|12883|12882.4|12880|141
1748950800000|2025-06-03 11:40:00|12885|12882.6|12884.8|12882.4|12885.1|12882.7|12882.1|12879.8|135
1748951100000|2025-06-03 11:45:00|12884.7|12882.3|12882.2|12879.8|12884.7|12882.5|12881.3|12878.9|154
1748951400000|2025-06-03 11:50:00|12882.3|12879.9|12884|12882.4|12884|12882.4|12881.2|12879.2|135
1748951700000|2025-06-03 11:55:00|12884.7|12882.3|12884.6|12882.2|12885.7|12883.3|12883.9|12882|157
1748952000000|2025-06-03 12:00:00|12884.4|12882|12883.4|12881|12884.8|12882.4|12882.3|12879.9|165
1748952300000|2025-06-03 12:05:00|12883.3|12880.9|12888.9|12886.5|12889.7|12887.3|12883.3|12880.9|175
1748952600000|2025-06-03 12:10:00|12889.4|12887|12889.9|12887.5|12891.2|12888.8|12887.8|12885.4|190
1748952900000|2025-06-03 12:15:00|12889.8|12887.4|12889.7|12887.3|12890.9|12888.5|12889.1|12886.7|159
1748953200000|2025-06-03 12:20:00|12889.6|12887.2|12888.8|12886.4|12890.4|12888|12888.6|12886.3|193
1748953500000|2025-06-03 12:25:00|12888.7|12886.3|12887.9|12885.5|12889.4|12887|12886.6|12884.4|184
1748953800000|2025-06-03 12:30:00|12888|12885.6|12890.1|12887.7|12891.8|12889.2|12887.9|12884.9|216
1748954100000|2025-06-03 12:35:00|12890.2|12887.8|12887.2|12884.8|12890.4|12888|12884.6|12882.4|203
1748954400000|2025-06-03 12:40:00|12887.1|12884.7|12888.9|12887.3|12889.5|12887.5|12885.6|12884|230
1748954700000|2025-06-03 12:45:00|12889.2|12887.6|12893.1|12890.7|12893.4|12891.8|12888.7|12887.1|142
1748955000000|2025-06-03 12:50:00|12893.2|12890.8|12892.1|12889.7|12894.2|12891.8|12891.6|12889.7|217
1748955300000|2025-06-03 12:55:00|12892.2|12889.8|12893.4|12891|12895.4|12893.6|12892.2|12889.8|223
1748955600000|2025-06-03 13:00:00|12893.3|12890.9|12891.4|12889|12894.4|12892|12890.3|12887.9|238
1748955900000|2025-06-03 13:05:00|12891.5|12889.1|12886.4|12884|12891.5|12889.1|12886.3|12883.6|239
1748956200000|2025-06-03 13:10:00|12886.6|12884.2|12884.2|12881.8|12886.9|12884.4|12884|12881.7|231
1748956500000|2025-06-03 13:15:00|12884.1|12881.7|12884.8|12882.4|12885.7|12883.8|12884|12881.6|188
1748956800000|2025-06-03 13:20:00|12884.9|12882.5|12884|12881.6|12885.8|12883.6|12883.5|12881.4|296
1748957100000|2025-06-03 13:25:00|12883.4|12881.8|12887.1|12885.5|12888.3|12886|12881.6|12880|224
1748957400000|2025-06-03 13:30:00|12887.2|12885.6|12888.7|12887.1|12891.4|12889.8|12887.2|12885.6|271
1748957700000|2025-06-03 13:35:00|12888.8|12887.2|12882.1|12880.5|12888.9|12887.3|12881.1|12879.5|303
1748958000000|2025-06-03 13:40:00|12882.2|12880.6|12884.7|12883.1|12886|12883.8|12882.2|12880.6|228
1748958300000|2025-06-03 13:45:00|12885.2|12883.6|12890.6|12888.2|12890.8|12888.4|12884.7|12882.8|234
1748958600000|2025-06-03 13:50:00|12890.1|12887.7|12889.1|12886.7|12891.3|12888.9|12887.8|12885.4|218
1748958900000|2025-06-03 13:55:00|12889.2|12886.8|12892.5|12882.9|12892.5|12888.4|12888.8|12882.9|226
1748959200000|2025-06-03 14:00:00|12892.4|12883|12890.7|12888.3|12898.5|12891.4|12888.3|12881.6|425
1748959500000|2025-06-03 14:05:00|12891|12888.6|12898.7|12896.3|12901.9|12899.3|12891|12888.6|374
1748959800000|2025-06-03 14:10:00|12898.6|12896.2|12892.8|12891.2|12899.4|12897|12892.3|12890.4|277
1748960100000|2025-06-03 14:15:00|12893|12891.4|12888.5|12886.1|12894.5|12892.1|12887.9|12885.5|269
1748960400000|2025-06-03 14:20:00|12888|12885.6|12885|12882.6|12888.2|12885.9|12884.8|12882.4|322
1748960700000|2025-06-03 14:25:00|12885.4|12883|12885|12883.4|12887.7|12885.4|12884.5|12882.5|284
1748961000000|2025-06-03 14:30:00|12885.5|12883.1|12886.7|12885.1|12888.3|12886.2|12882.4|12880.6|309
1748961300000|2025-06-03 14:35:00|12886.8|12885.2|12886|12883.6|12888|12885.9|12883.2|12881.6|253
1748961600000|2025-06-03 14:40:00|12885.9|12883.5|12883.2|12881.6|12886.5|12884.1|12882.4|12880|229
1748961900000|2025-06-03 14:45:00|12883.1|12881.5|12887.2|12884.8|12889.3|12886.9|12883.1|12881.2|252
1748962200000|2025-06-03 14:50:00|12887.1|12884.7|12884.1|12882.5|12887.3|12884.9|12883.6|12881.2|217
1748962500000|2025-06-03 14:55:00|12884.2|12882.6|12885.2|12882.8|12885.5|12883.6|12883.1|12881.3|186
1748962800000|2025-06-03 15:00:00|12885.3|12882.9|12887.5|12885.9|12887.8|12885.9|12883.4|12881.8|190
1748963100000|2025-06-03 15:05:00|12887.4|12885.8|12890.3|12888.7|12890.3|12888.7|12887.4|12885.4|198
1748963400000|2025-06-03 15:10:00|12890.2|12888.6|12892.1|12890.5|12893.7|12891.6|12888.4|12886.8|202
1748963700000|2025-06-03 15:15:00|12892|12890.4|12894.3|12892.7|12894.6|12893|12891.2|12889.6|195
1748964000000|2025-06-03 15:20:00|12894.2|12892.6|12894.7|12892.3|12896.4|12894.8|12893.2|12890.8|188
1748964300000|2025-06-03 15:25:00|12894.8|12892.4|12892.4|12890|12894.8|12892.5|12892|12889.6|116
1748964600000|2025-06-03 15:30:00|12892.5|12890.1|12894.4|12892|12895.1|12892.7|12892.3|12889.9|136
1748964900000|2025-06-03 15:35:00|12894.5|12892.1|12892.6|12890.2|12894.9|12892.5|12890.2|12888.5|195
1748965200000|2025-06-03 15:40:00|12891.9|12889.5|12893.1|12890.7|12894|12891.8|12891.8|12889.4|126
1748965500000|2025-06-03 15:45:00|12892.9|12891.3|12894.5|12892.9|12895.4|12893.3|12890|12887.8|182
1748965800000|2025-06-03 15:50:00|12895.2|12892.8|12897.4|12895|12898|12895.4|12894|12891.8|181
1748966100000|2025-06-03 15:55:00|12897.3|12894.9|12897.2|12894.8|12898.5|12896.6|12896.6|12894.3|189
1748966400000|2025-06-03 16:00:00|12897.1|12894.7|12895.2|12892.8|12897.1|12894.7|12894.9|12892.3|201
1748966700000|2025-06-03 16:05:00|12895.3|12892.9|12892.5|12890.9|12895.3|12892.9|12891.9|12889.9|197
1748967000000|2025-06-03 16:10:00|12892.4|12890.8|12893|12891.4|12893.6|12891.6|12891.9|12889.8|186
1748967300000|2025-06-03 16:15:00|12893.1|12891.5|12894.9|12893.3|12895.1|12893.5|12892.7|12890.7|153
1748967600000|2025-06-03 16:20:00|12894.8|12893.2|12895.2|12893.6|12895.2|12893.6|12894.1|12892|145
1748967900000|2025-06-03 16:25:00|12895.1|12893.5|12896.5|12894.1|12896.8|12894.3|12893.8|12891.7|157
1748968200000|2025-06-03 16:30:00|12896.7|12893.7|12898.3|12896.7|12898.8|12896.8|12896.7|12893.6|149
1748968500000|2025-06-03 16:35:00|12898.4|12896.8|12899.9|12898.3|12900.6|12898.6|12898.4|12896.3|76
1748968800000|2025-06-03 16:40:00|12900.3|12897.9|12897.9|12895.5|12900.5|12898.1|12896.8|12894.4|74
1748969100000|2025-06-03 16:45:00|12897.8|12895.4|12896.4|12894.8|12898.2|12895.8|12896.2|12894.2|74
1748969400000|2025-06-03 16:50:00|12896.3|12894.7|12894.7|12892.3|12897|12894.7|12894.6|12892.2|70
1748969700000|2025-06-03 16:55:00|12894.6|12892.2|12895.8|12893.4|12896|12893.4|12894.4|12892|100
1748970000000|2025-06-03 17:00:00|12895.7|12893.3|12894.3|12891.9|12895.7|12893.3|12894.1|12891.7|216
1748970300000|2025-06-03 17:05:00|12894.2|12891.8|12894.7|12892.3|12895.1|12892.7|12892.9|12890.5|163
1748970600000|2025-06-03 17:10:00|12894.6|12892.2|12893.1|12890.7|12894.6|12892.3|12892.1|12889.7|202
1748970900000|2025-06-03 17:15:00|12893.2|12890.8|12893.2|12890.8|12895.5|12892.9|12893.2|12890.5|138
1748971200000|2025-06-03 17:20:00|12893.3|12890.9|12891.7|12889.3|12893.7|12890.9|12891.3|12888.6|124
1748971500000|2025-06-03 17:25:00|12891.8|12889.4|12892.1|12889.7|12893.8|12891.4|12891.5|12889.1|80
1748971800000|2025-06-03 17:30:00|12892.2|12889.8|12892.4|12890|12892.9|12890.5|12892.1|12889.7|83
1748972100000|2025-06-03 17:35:00|12892.5|12890.1|12891.4|12889|12892.6|12890.1|12891.1|12888.7|59
1748972400000|2025-06-03 17:40:00|12891.6|12889.2|12891.2|12888.8|12891.8|12889.4|12890.6|12888.5|38
1748972700000|2025-06-03 17:45:00|12891.3|12888.9|12892.5|12890.1|12893|12890.3|12890.8|12888.7|35
1748973000000|2025-06-03 17:50:00|12892.6|12890.2|12892.6|12890.2|12892.8|12890.4|12891.6|12889.2|57
1748973300000|2025-06-03 17:55:00|12893|12889.9|12891.1|12888.7|12893.1|12890.9|12891.1|12888.7|80
1748973600000|2025-06-03 18:00:00|12891.2|12888.8|12892.7|12890.3|12893.8|12891.4|12891.2|12888.8|109
1748973900000|2025-06-03 18:05:00|12892.8|12890.4|12892.9|12890.5|12893.4|12891.1|12892.2|12889.8|55
1748974200000|2025-06-03 18:10:00|12893.1|12890.7|12893.3|12891.7|12894.5|12892.6|12892.6|12890.2|79
1748974500000|2025-06-03 18:15:00|12893.2|12891.6|12893.4|12890.4|12894.1|12891.6|12893|12890.4|69
1748974800000|2025-06-03 18:20:00|12892.9|12890.5|12892.2|12889.8|12893.9|12891.5|12891.7|12889.3|100
1748975100000|2025-06-03 18:25:00|12892.4|12890|12892.4|12890|12892.8|12890.4|12891.7|12889.3|81
1748975400000|2025-06-03 18:30:00|12892.5|12890.1|12892.3|12889.9|12892.9|12890.7|12891.8|12889.9|58
1748975700000|2025-06-03 18:35:00|12892.7|12890.3|12892.8|12890.4|12893.8|12891.4|12892.7|12890.3|80
1748976000000|2025-06-03 18:40:00|12892.7|12890.3|12893.9|12891.5|12894.7|12892.3|12892.4|12890|77
1748976300000|2025-06-03 18:45:00|12893.8|12891.4|12893|12891.4|12894.6|12892.2|12892.8|12890.4|108
1748976600000|2025-06-03 18:50:00|12892.9|12891.3|12893.6|12891.2|12894|12891.6|12892.9|12891|46
1748976900000|2025-06-03 18:55:00|12893.7|12891.3|12893|12890.6|12893.9|12891.5|12892.6|12890.2|99
1748977200000|2025-06-03 19:00:00|12893.1|12890.7|12894.1|12890.9|12894.1|12891.7|12892.9|12890.5|60
1748977500000|2025-06-03 19:05:00|12893.6|12891|12893.7|12891.3|12893.8|12891.8|12893.2|12891|37
1748977800000|2025-06-03 19:10:00|12893.8|12891.4|12896.3|12893.9|12896.3|12893.9|12893.6|12891.2|45
1748978100000|2025-06-03 19:15:00|12896.2|12893.8|12897.6|12895.2|12897.7|12895.3|12896.2|12893.8|43
1748978400000|2025-06-03 19:20:00|12897.7|12895.3|12896.7|12894.3|12897.8|12895.4|12896.5|12893.7|43
1748978700000|2025-06-03 19:25:00|12896.6|12894.2|12896.8|12894.4|12897.3|12894.7|12896|12893.6|55
1748979000000|2025-06-03 19:30:00|12896.7|12894.3|12896.7|12894.3|12897.3|12894.7|12896.5|12893.6|48
1748979300000|2025-06-03 19:35:00|12896.8|12894.4|12896.7|12894.3|12896.8|12894.4|12896.6|12894.2|20
1748979600000|2025-06-03 19:40:00|12896.8|12894.4|12897.9|12895.5|12898|12895.7|12896.8|12894.4|48
1748979900000|2025-06-03 19:45:00|12897.8|12895.4|12900.2|12897.8|12900.6|12898.2|12897.8|12895.4|41
1748980200000|2025-06-03 19:50:00|12900.3|12897.9|12900.9|12898.5|12902.4|12900|12900.3|12897.9|51
1748980500000|2025-06-03 19:55:00|12900.8|12898.4|12900.8|12898.4|12901.9|12899.5|12900.7|12898.3|63
1748980800000|2025-06-03 20:00:00|12900.7|12898.3|12901.9|12899.5|12902|12899.6|12900.4|12897.5|70
1748981100000|2025-06-03 20:05:00|12902|12899.6|12901.3|12897.8|12902|12899.6|12900.9|12897.4|58
1748981400000|2025-06-03 20:10:00|12901.2|12897.6|12900.5|12898.1|12901.5|12898.2|12900.5|12897.5|33
1748981700000|2025-06-03 20:15:00|12901|12898|12901.4|12897.5|12901.5|12898.3|12900.5|12897.5|67
1748982000000|2025-06-03 20:20:00|12900.9|12897.7|12900.7|12897.7|12901.5|12898.1|12900.5|12897.4|27
1748982300000|2025-06-03 20:25:00|12901.4|12897.6|12901|12896.8|12901.5|12897.8|12900.2|12896.6|72
1748982600000|2025-06-03 20:30:00|12901.1|12896.6|12899.2|12896.8|12902.1|12897.2|12899.2|12895.9|80
1748982900000|2025-06-03 20:35:00|12902.3|12895.6|12899.4|12895.5|12902.3|12896.8|12899.2|12895.5|62
1748983200000|2025-06-03 20:40:00|12901.6|12896.1|12900.4|12896.6|12902.4|12896.9|12899.1|12895.4|45
1748983500000|2025-06-03 20:45:00|12900.5|12896.4|12900.6|12896.5|12902.3|12896.5|12899.6|12895.6|35
1748983800000|2025-06-03 20:50:00|12900.5|12896.6|12900.1|12895.6|12901.8|12896.6|12899.5|12893.5|42
1748984100000|2025-06-03 20:55:00|12900|12895|12905.8|12889.8|12905.8|12895|12897.4|12888.7|69
1748984400000|2025-06-03 21:00:00|12905.3|12889.3|12904.5|12888.5|12905.3|12889.3|12904.5|12888.5|5
1748984700000|2025-06-03 21:05:00|12904.6|12888.6|12904.5|12888.5|12904.6|12888.6|12904.5|12888.5|2
1748985000000|2025-06-03 21:10:00|12904.6|12888.6|12904.5|12888.5|12904.7|12888.7|12904.5|12888.5|19
1748985300000|2025-06-03 21:15:00|12904.6|12888.6|12904.6|12888.6|12906.3|12890.3|12904.6|12888.6|41
1748985600000|2025-06-03 21:20:00|12904.7|12888.7|12904.8|12888.8|12904.8|12888.8|12904.6|12888.6|8
1748985900000|2025-06-03 21:25:00|12904.7|12888.7|12904.7|12888.7|12905|12889|12904.6|12888.6|25
1748986200000|2025-06-03 21:30:00|12904.8|12888.8|12904.7|12888.7|12904.8|12888.8|12904.7|12888.7|2
1748986500000|2025-06-03 21:35:00|12904.8|12888.8|12905|12889|12905.3|12889.3|12904.6|12888.6|26
1748986800000|2025-06-03 21:40:00|12905.1|12889.1|12904.8|12888.8|12905.1|12889.1|12904.6|12888.6|24
1748987100000|2025-06-03 21:45:00|12904.9|12888.9|12904.8|12888.8|12904.9|12888.9|12904.3|12888.3|84
1748987400000|2025-06-03 21:50:00|12904.7|12888.7|12904.9|12888.9|12904.9|12888.9|12904.3|12888.3|24
1748987700000|2025-06-03 21:55:00|12904.5|12888.5|12904.5|12888.5|12904.8|12888.8|12904.1|12888.1|32
1748988000000|2025-06-03 22:00:00|12904.7|12888.7|12904.5|12888.5|12904.8|12888.8|12904.4|12888.4|18
1748988300000|2025-06-03 22:05:00|12904.8|12888.8|12904.8|12888.8|12904.9|12888.9|12904.4|12888.4|30
1748988600000|2025-06-03 22:10:00|12904.7|12888.7|12905.5|12889.5|12905.5|12889.5|12904.4|12888.4|35
1748988900000|2025-06-03 22:15:00|12905.3|12889.3|12901.7|12891.1|12905.3|12891.3|12897.6|12887.7|94
1748989200000|2025-06-03 22:20:00|12901.5|12890.7|12901.1|12892.3|12901.8|12892.4|12900.6|12890.1|78
1748989500000|2025-06-03 22:25:00|12901.2|12893|12900.8|12893.2|12902.1|12893.2|12900.8|12892.2|85
1748989800000|2025-06-03 22:30:00|12901.1|12892.6|12902.1|12894.1|12903.3|12895.2|12899.8|12891.9|149
1748990100000|2025-06-03 22:35:00|12902|12894.2|12901.6|12895.1|12902.7|12895.6|12901.5|12893.9|115
1748990400000|2025-06-03 22:40:00|12901.5|12894.4|12898.6|12891.9|12902.1|12895.1|12898.1|12891.7|94
1748990700000|2025-06-03 22:45:00|12898|12891.8|12898.8|12893.5|12899.3|12893.5|12897.1|12891.8|104
1748991000000|2025-06-03 22:50:00|12898.9|12893.1|12899.3|12892.7|12899.5|12893.5|12898.1|12892.3|72
1748991300000|2025-06-03 22:55:00|12899.4|12893|12899|12893|12899.7|12893.3|12898.8|12892.2|92
1748991600000|2025-06-03 23:00:00|12898.9|12893.2|12898.1|12893.9|12898.9|12894|12897.4|12892.4|131
1748991900000|2025-06-03 23:05:00|12898.2|12893.8|12897.9|12893.7|12898.4|12894|12897.9|12893.7|60
1748992200000|2025-06-03 23:10:00|12898|12893.8|12896.9|12893.9|12898.1|12894.5|12896.7|12893.4|62
1748992500000|2025-06-03 23:15:00|12897.1|12894.2|12896.7|12892.1|12897.2|12894.3|12895.1|12891.6|149
1748992800000|2025-06-03 23:20:00|12897.2|12892.2|12898.1|12893.9|12898.7|12894.4|12896.2|12891.9|91
1748993100000|2025-06-03 23:25:00|12897.9|12894.1|12898.3|12894.4|12899.6|12894.9|12897.9|12893.9|100
1748993400000|2025-06-03 23:30:00|12898.2|12894.3|12894.7|12890.1|12898.3|12894.5|12894.1|12889.7|113
1748993700000|2025-06-03 23:35:00|12894.6|12889.7|12894.7|12891.2|12896.4|12892.4|12894.3|12889.7|123
1748994000000|2025-06-03 23:40:00|12894.9|12891.3|12893.2|12889.1|12895|12891.8|12893.1|12888.9|117
1748994300000|2025-06-03 23:45:00|12893.3|12889|12892.1|12888.9|12893.6|12889.3|12891.7|12888.1|135
1748994600000|2025-06-03 23:50:00|12892.7|12889.1|12893.6|12890.3|12895.7|12893.2|12891.5|12888.3|344
1748994900000|2025-06-03 23:55:00|12893.7|12890.4|12892.6|12889.3|12894.4|12890.4|12891.6|12888.3|263
1748995200000|2025-06-04 00:00:00|12893.2|12889.5|12891.4|12889|12893.3|12890.1|12889.8|12887.4|333
1748995500000|2025-06-04 00:05:00|12891.2|12888.8|12895.2|12892.8|12895.4|12893|12891.1|12888.7|217
1748995800000|2025-06-04 00:10:00|12895.3|12892.9|12895.1|12892.7|12897.3|12894.9|12894.7|12892.4|211
1748996100000|2025-06-04 00:15:00|12895.3|12892.9|12894|12891.6|12895.4|12893|12892.5|12890.1|215
1748996400000|2025-06-04 00:20:00|12893.9|12891.5|12890.8|12889.2|12895.4|12893|12889.9|12888|252
1748996700000|2025-06-04 00:25:00|12890.6|12889|12893.3|12891.7|12893.8|12891.7|12890.2|12888.3|164
1748997000000|2025-06-04 00:30:00|12893.4|12891.8|12896.8|12895.2|12899.1|12897|12893.3|12891.4|183
1748997300000|2025-06-04 00:35:00|12896.7|12895.1|12894.3|12891.9|12897.2|12895.4|12893.3|12891.1|181
1748997600000|2025-06-04 00:40:00|12893.7|12892.1|12896|12893.6|12897.1|12894.7|12892.9|12890.8|187
1748997900000|2025-06-04 00:45:00|12895.9|12893.5|12895.1|12892.7|12896.5|12894.7|12893.3|12890.9|187
1748998200000|2025-06-04 00:50:00|12895|12892.6|12894.7|12893.1|12895.1|12893.2|12891.3|12889.7|228
1748998500000|2025-06-04 00:55:00|12894|12892.4|12896.9|12895.3|12898.3|12896.4|12893.6|12892|224
1748998800000|2025-06-04 01:00:00|12897.1|12895.5|12900.4|12898|12907.2|12905.6|12897.1|12895.5|378
1748999100000|2025-06-04 01:05:00|12900.2|12897.8|12897.5|12895.1|12903|12900.6|12896.2|12893.8|243
1748999400000|2025-06-04 01:10:00|12897.4|12895|12895.9|12893.5|12897.9|12895.8|12895.2|12893.2|242
1748999700000|2025-06-04 01:15:00|12895.8|12893.4|12892.5|12890.9|12897.2|12894.8|12892.1|12890.5|231
1749000000000|2025-06-04 01:20:00|12892.6|12891|12885.2|12883.6|12892.6|12891|12884.3|12882.7|277
1749000300000|2025-06-04 01:25:00|12885.1|12883.5|12888.9|12886.5|12890.2|12888.2|12885.1|12882.7|199
1749000600000|2025-06-04 01:30:00|12889.5|12887.1|12883.3|12881.7|12890.5|12888.2|12883.3|12881.7|234
1749000900000|2025-06-04 01:35:00|12883.2|12881.6|12880.3|12877.9|12884.1|12882|12878.7|12876.4|379
1749001200000|2025-06-04 01:40:00|12880.2|12877.8|12885.4|12883.8|12885.6|12884|12879.3|12877.1|269
1749001500000|2025-06-04 01:45:00|12885.3|12883.7|12884.2|12881.8|12886|12884.1|12882.8|12880.9|264
1749001800000|2025-06-04 01:50:00|12884.1|12881.7|12884.6|12882.2|12887.7|12885.8|12883.1|12880.7|216
1749002100000|2025-06-04 01:55:00|12884.7|12882.3|12888.5|12886.1|12888.5|12886.7|12884.4|12882.1|263
1749002400000|2025-06-04 02:00:00|12889.2|12887.6|12889.8|12887.4|12892|12890|12886.5|12884.6|326
1749002700000|2025-06-04 02:05:00|12889.9|12887.5|12892|12890.4|12892.4|12890.8|12887.7|12885.8|198
1749003000000|2025-06-04 02:10:00|12891.9|12890.3|12896.2|12893.8|12896.2|12894.2|12890.6|12889|195
1749003300000|2025-06-04 02:15:00|12896.3|12893.9|12891.4|12889|12897.5|12895.1|12890.4|12888|173
1749003600000|2025-06-04 02:20:00|12891.5|12889.1|12897.9|12896.3|12900.1|12898|12891.5|12889.1|134
1749003900000|2025-06-04 02:25:00|12898.7|12896.9|12899.7|12897.3|12900.7|12898.6|12897.6|12895.4|205
1749004200000|2025-06-04 02:30:00|12899.8|12897.4|12898.9|12896.5|12902.9|12901.3|12898.9|12896.5|179
1749004500000|2025-06-04 02:35:00|12899|12896.6|12898|12896.4|12900.3|12898.5|12897.8|12895.7|115
1749004800000|2025-06-04 02:40:00|12897.9|12896.3|12900.6|12899|12902.3|12900.7|12897.9|12896.3|180
1749005100000|2025-06-04 02:45:00|12900.7|12899.1|12899.7|12897.3|12902.4|12900.8|12898.6|12896.5|197
1749005400000|2025-06-04 02:50:00|12899.6|12897.2|12897|12895.4|12900.2|12898.6|12896.4|12894|215
1749005700000|2025-06-04 02:55:00|12897.1|12895.5|12899|12897.4|12900|12897.6|12895.5|12893.7|190
1749006000000|2025-06-04 03:00:00|12899.1|12897.5|12898.7|12897.1|12899.8|12898.2|12897.6|12896|109
1749006300000|2025-06-04 03:05:00|12897.9|12896.3|12897.9|12896.3|12898.9|12897.3|12895.6|12894|181
1749006600000|2025-06-04 03:10:00|12897.8|12896.2|12896.5|12894.9|12898.3|12896.7|12895.1|12893.5|116
1749006900000|2025-06-04 03:15:00|12896.6|12895|12897.7|12896.1|12898.4|12896.8|12896.2|12894.6|131
1749007200000|2025-06-04 03:20:00|12897.5|12895.9|12899.4|12897.8|12901.4|12899.3|12896.7|12895.1|134
1749007500000|2025-06-04 03:25:00|12899.5|12897.9|12901.9|12900.3|12902|12900.4|12898.8|12897.2|128
1749007800000|2025-06-04 03:30:00|12902|12900.4|12904.8|12903.2|12907.2|12905.4|12901.8|12900.2|200
1749008100000|2025-06-04 03:35:00|12904.6|12903|12904.5|12902.9|12905.2|12903.6|12903.5|12901.9|144
1749008400000|2025-06-04 03:40:00|12904.6|12903|12906.7|12904.3|12907.8|12905.6|12904.4|12902.8|114
1749008700000|2025-06-04 03:45:00|12906.8|12904.4|12906.6|12905|12907.4|12905.8|12904.3|12902.3|236
1749009000000|2025-06-04 03:50:00|12906.7|12905.1|12906.6|12905|12907.7|12906.1|12904.7|12902.6|175
1749009300000|2025-06-04 03:55:00|12907.2|12905.6|12907.6|12906|12908|12906.4|12905.5|12903.9|122
1749009600000|2025-06-04 04:00:00|12907.5|12905.9|12908.9|12907.3|12911.7|12909.3|12907.3|12905.3|178
1749009900000|2025-06-04 04:05:00|12908.8|12907.2|12906.9|12905.3|12910.5|12908.9|12905.2|12903.6|253
1749010200000|2025-06-04 04:10:00|12907|12905.4|12907.7|12906.1|12907.9|12906.3|12905.4|12903.8|152
1749010500000|2025-06-04 04:15:00|12907.9|12906.3|12911.2|12909.6|12912.9|12911.3|12906.9|12905.3|124
1749010800000|2025-06-04 04:20:00|12911.3|12909.7|12908.8|12907.2|12912.9|12911.3|12907.2|12905.6|125
1749011100000|2025-06-04 04:25:00|12908.9|12907.3|12908.8|12907.2|12909.3|12907.7|12907.3|12905.7|125
1749011400000|2025-06-04 04:30:00|12908.9|12907.3|12910.7|12909.1|12911.4|12909.8|12908.8|12907.2|75
1749011700000|2025-06-04 04:35:00|12910.8|12909.2|12910.5|12908.9|12912.3|12910.7|12909.8|12908.2|103
1749012000000|2025-06-04 04:40:00|12910.6|12909|12912.7|12911.1|12914.6|12913|12910.4|12908.8|160
1749012300000|2025-06-04 04:45:00|12912.6|12911|12914.6|12913|12915.6|12914|12912.6|12910.5|210
1749012600000|2025-06-04 04:50:00|12914.5|12912.9|12915.1|12913.5|12918.3|12916.7|12914.4|12912.8|113
1749012900000|2025-06-04 04:55:00|12915|12913.4|12915.7|12913.3|12916.4|12914.8|12914.8|12913.2|91
1749013200000|2025-06-04 05:00:00|12915.2|12913.6|12915.1|12913.5|12915.6|12914|12913.7|12912|146
1749013500000|2025-06-04 05:05:00|12915|12913.4|12913.3|12911.7|12915.2|12913.6|12910.7|12909.1|124
1749013800000|2025-06-04 05:10:00|12913.4|12911.8|12912.7|12911.1|12914.6|12913|12912.5|12910.9|161
1749014100000|2025-06-04 05:15:00|12913.1|12911.5|12915|12913.4|12915.2|12913.6|12913.1|12911.5|103
1749014400000|2025-06-04 05:20:00|12915.1|12913.5|12914.4|12912.8|12915.4|12913.5|12914.3|12912.7|98
1749014700000|2025-06-04 05:25:00|12914.7|12913.1|12913|12911.4|12915.5|12913.5|12912.7|12911.1|88
1749015000000|2025-06-04 05:30:00|12913.6|12912|12919|12917.4|12919.7|12918.1|12912.8|12911.2|191
1749015300000|2025-06-04 05:35:00|12919.2|12917.6|12914.8|12913.2|12920.3|12918.7|12913.6|12912|227
1749015600000|2025-06-04 05:40:00|12914.9|12913.3|12913.7|12912.1|12916.2|12914.2|12913.3|12911.3|163
1749015900000|2025-06-04 05:45:00|12913.8|12912.2|12915.4|12913.8|12915.4|12913.8|12912.9|12910.9|115
1749016200000|2025-06-04 05:50:00|12915.5|12913.9|12917.8|12915.4|12918.7|12916.8|12913.9|12912.3|161
1749016500000|2025-06-04 05:55:00|12918.2|12915.8|12917.5|12915.9|12918.6|12916.3|12913.3|12911.4|280
1749016800000|2025-06-04 06:00:00|12917.6|12916|12916|12913.6|12918.5|12916.6|12914.7|12912.6|229
1749017100000|2025-06-04 06:05:00|12915.7|12914.1|12914.2|12911.8|12919.8|12917.8|12912.8|12910.5|311
1749017400000|2025-06-04 06:10:00|12914.1|12911.7|12908.6|12907|12914.7|12912.4|12908.1|12906.5|296
1749017700000|2025-06-04 06:15:00|12908.5|12906.9|12907|12905.4|12910.3|12908.7|12905.9|12904.3|277
1749018000000|2025-06-04 06:20:00|12907.1|12905.5|12910|12907.6|12912.3|12910.7|12906.9|12905.3|262
1749018300000|2025-06-04 06:25:00|12909.9|12907.5|12903.6|12902|12910.2|12908|12903.6|12901.8|285
1749018600000|2025-06-04 06:30:00|12903.7|12902.1|12901.8|12899.4|12904.6|12902.6|12900.9|12899.1|267
1749018900000|2025-06-04 06:35:00|12901.9|12899.5|12900.2|12898.6|12902|12899.6|12898.2|12895.8|252
1749019200000|2025-06-04 06:40:00|12900.4|12898.8|12896.6|12894.2|12902.7|12900.7|12893.2|12890.8|230
1749019500000|2025-06-04 06:45:00|12896.7|12894.3|12895.7|12894.1|12898.2|12896.4|12895.3|12893.6|174
1749019800000|2025-06-04 06:50:00|12895.8|12894.2|12895.5|12893.9|12898.1|12896.5|12895.4|12893.4|203
1749020100000|2025-06-04 06:55:00|12895.6|12894|12895.3|12892.9|12898.3|12896.1|12894.7|12892.7|224
1749020400000|2025-06-04 07:00:00|12895|12892.6|12892.3|12889.9|12895.1|12893.1|12891.3|12889.4|223
1749020700000|2025-06-04 07:05:00|12892.2|12889.8|12889.8|12887.4|12892.2|12890.2|12887|12885.4|177
1749021000000|2025-06-04 07:10:00|12889.7|12887.3|12888.7|12886.3|12889.9|12888.1|12887.5|12885.5|157
1749021300000|2025-06-04 07:15:00|12889|12886.6|12889.5|12887.9|12891.4|12889|12888.6|12886.4|172
1749021600000|2025-06-04 07:20:00|12889.4|12887.8|12886.1|12883.7|12890.2|12888|12885.2|12883.3|127
1749021900000|2025-06-04 07:25:00|12886.2|12883.8|12885.1|12882.7|12886.5|12884.1|12884.4|12882.4|102
1749022200000|2025-06-04 07:30:00|12885|12882.6|12885.4|12883.8|12886.5|12884.9|12884.5|12882.6|123
1749022500000|2025-06-04 07:35:00|12885.2|12883.6|12887.9|12886.3|12887.9|12886.3|12884.5|12882.9|147
1749022800000|2025-06-04 07:40:00|12888.5|12886.9|12889|12887.4|12891|12889.4|12887.9|12886.3|150
1749023100000|2025-06-04 07:45:00|12888.9|12887.3|12892.1|12889.7|12892.9|12891.1|12888.8|12887.2|108
1749023400000|2025-06-04 07:50:00|12891.9|12889.5|12894.2|12892.6|12896.1|12894|12890.8|12888.8|153
1749023700000|2025-06-04 07:55:00|12894.4|12892.8|12899.3|12897.7|12899.7|12898.1|12894.3|12892.3|279
1749024000000|2025-06-04 08:00:00|12899.6|12898|12899.3|12897.7|12900.4|12898.8|12895.9|12894.3|236
1749024300000|2025-06-04 08:05:00|12899.4|12897.8|12897.1|12895.5|12901.7|12900.1|12896.9|12895.3|162
1749024600000|2025-06-04 08:10:00|12897|12895.4|12894.6|12892.2|12898.1|12896.5|12892.8|12891.2|231
1749024900000|2025-06-04 08:15:00|12894|12892.4|12893.9|12892.3|12894.8|12893.2|12893.2|12891.4|200
1749025200000|2025-06-04 08:20:00|12894.1|12892.5|12893.1|12890.7|12894.3|12892.7|12890.8|12889.2|199
1749025500000|2025-06-04 08:25:00|12892.9|12890.5|12891.6|12890|12893.2|12890.8|12890.7|12888.8|200
1749025800000|2025-06-04 08:30:00|12891.8|12890.2|12888.9|12887.3|12891.8|12890.2|12887.9|12885.5|196
1749026100000|2025-06-04 08:35:00|12888.8|12887.2|12886.1|12884.5|12889.2|12887.5|12886.1|12883.7|161
1749026400000|2025-06-04 08:40:00|12886|12884.4|12885.7|12883.3|12886.8|12884.9|12884.4|12882.5|161
1749026700000|2025-06-04 08:45:00|12885.6|12883.2|12886.7|12885.1|12887.5|12885.5|12884.4|12882.3|172
1749027000000|2025-06-04 08:50:00|12887.1|12884.7|12886.2|12883.8|12888.2|12885.9|12885.5|12883.1|165
1749027300000|2025-06-04 08:55:00|12886.1|12883.7|12887.8|12885.4|12888.2|12886.1|12886.1|12883.7|154
1749027600000|2025-06-04 09:00:00|12887.7|12885.3|12888.5|12886.1|12889.7|12887.3|12886.2|12883.8|254
1749027900000|2025-06-04 09:05:00|12888.4|12886|12888.7|12887.1|12890.6|12889|12887.4|12885.8|146
1749028200000|2025-06-04 09:10:00|12888.6|12887|12889.7|12887.3|12890.5|12888.1|12888.4|12886.4|178
1749028500000|2025-06-04 09:15:00|12889.8|12887.4|12892.3|12889.9|12892.8|12890.4|12889.5|12887.1|178
1749028800000|2025-06-04 09:20:00|12892.6|12890.2|12891|12888.6|12893.4|12891|12890.9|12888.5|136
1749029100000|2025-06-04 09:25:00|12891.1|12888.7|12892.3|12890.7|12892.7|12891.1|12891|12888.6|138
1749029400000|2025-06-04 09:30:00|12892.4|12890.8|12892|12890.4|12893.3|12891.7|12890.4|12888.2|163
1749029700000|2025-06-04 09:35:00|12891.9|12890.3|12894.5|12892.9|12895|12893.4|12890.6|12889|163
1749030000000|2025-06-04 09:40:00|12894.4|12892.8|12895|12893.4|12896.6|12895|12894.4|12892.8|125
1749030300000|2025-06-04 09:45:00|12894.9|12893.3|12894.8|12893.2|12897.9|12896.3|12894.7|12893.1|181
1749030600000|2025-06-04 09:50:00|12894.9|12893.3|12895.4|12893.8|12896.3|12894.7|12894.9|12893.3|103
1749030900000|2025-06-04 09:55:00|12895.3|12893.7|12895.6|12894|12897|12895.4|12894.9|12893.3|150
1749031200000|2025-06-04 10:00:00|12895.7|12894.1|12896.1|12894.5|12899.9|12898.3|12895|12893.4|252
1749031500000|2025-06-04 10:05:00|12895.9|12894.3|12896|12894.4|12896.6|12894.5|12894.4|12892.8|171
1749031800000|2025-06-04 10:10:00|12895.8|12894.2|12897.6|12896|12900.1|12897.7|12895.6|12894|169
1749032100000|2025-06-04 10:15:00|12897.5|12895.9|12894.7|12892.3|12898.6|12896.2|12893.9|12892.2|181
1749032400000|2025-06-04 10:20:00|12894.8|12892.4|12896.3|12893.9|12896.6|12894.2|12893.8|12892|139
1749032700000|2025-06-04 10:25:00|12896|12893.6|12898.8|12896.4|12900|12897.6|12895.9|12893.6|145
1749033000000|2025-06-04 10:30:00|12898.9|12896.5|12899.1|12897.5|12899.8|12898.2|12897|12895.3|203
1749033300000|2025-06-04 10:35:00|12899.6|12898|12900|12898.4|12900.9|12899.3|12898.8|12896.8|178
1749033600000|2025-06-04 10:40:00|12900.1|12898.5|12901.5|12899.1|12902.3|12900.2|12900|12898.4|91
1749033900000|2025-06-04 10:45:00|12901.4|12899|12901.5|12899.1|12901.8|12899.6|12900.2|12897.8|145
1749034200000|2025-06-04 10:50:00|12901.6|12899.2|12900.1|12897.7|12901.6|12899.2|12899|12896.6|182
1749034500000|2025-06-04 10:55:00|12900|12897.6|12898.4|12896|12900|12898|12897.7|12895.8|128
1749034800000|2025-06-04 11:00:00|12898.5|12896.1|12893.5|12891.9|12898.5|12896.1|12892.6|12890.7|209
1749035100000|2025-06-04 11:05:00|12893.4|12891.8|12894|12892.4|12896.2|12894.6|12892.6|12891|192
1749035400000|2025-06-04 11:10:00|12894.1|12892.5|12892.1|12890.5|12894.8|12892.7|12891.8|12890.2|142
1749035700000|2025-06-04 11:15:00|12892.5|12890.1|12892.3|12889.9|12892.5|12890.7|12890.7|12888.8|122
1749036000000|2025-06-04 11:20:00|12892.4|12890|12893.3|12890.9|12893.5|12891.5|12891.5|12889.6|129
1749036300000|2025-06-04 11:25:00|12893.5|12891.1|12897.3|12894.9|12897.4|12895|12892.3|12890.3|123
1749036600000|2025-06-04 11:30:00|12897.8|12895.4|12896.3|12894.7|12898.7|12896.8|12895|12893.4|159
1749036900000|2025-06-04 11:35:00|12896.2|12894.6|12897.6|12896|12898.2|12896.4|12894|12892.4|232
1749037200000|2025-06-04 11:40:00|12897.3|12895.7|12896.9|12895.3|12897.8|12896.2|12895.4|12893.4|196
1749037500000|2025-06-04 11:45:00|12897|12895.4|12895.7|12894.1|12897|12895.4|12894.5|12892.9|146
1749037800000|2025-06-04 11:50:00|12895.5|12893.9|12897.4|12895|12898.3|12896.1|12894.3|12892.6|179
1749038100000|2025-06-04 11:55:00|12897.1|12895.5|12898.3|12896.7|12898.9|12897|12896.7|12894.9|169
1749038400000|2025-06-04 12:00:00|12898.2|12896.6|12893.8|12892.2|12898.3|12896.7|12893.4|12891.8|196
1749038700000|2025-06-04 12:05:00|12893.7|12892.1|12894.3|12892.7|12895.8|12893.4|12893.7|12891.3|128
1749039000000|2025-06-04 12:10:00|12894.4|12892.8|12909.1|12896.8|12909.1|12896.8|12893.6|12891.4|249
1749039300000|2025-06-04 12:15:00|12908.8|12896.4|12885.1|12882.7|12909.2|12897.1|12884.2|12879.7|428
1749039600000|2025-06-04 12:20:00|12885|12882.6|12877.3|12874.9|12885|12882.6|12876.7|12874.3|463
1749039900000|2025-06-04 12:25:00|12877.2|12874.8|12882.4|12880.8|12883.6|12881.8|12876|12873.6|304
1749040200000|2025-06-04 12:30:00|12882.1|12880.5|12883.9|12882.3|12884.7|12882.7|12878.8|12877.2|307
1749040500000|2025-06-04 12:35:00|12883.8|12882.2|12882.1|12879.7|12884.2|12882.6|12879.7|12877.7|331
1749040800000|2025-06-04 12:40:00|12881.8|12879.4|12878.6|12877|12881.9|12879.6|12876.9|12875.3|283
1749041100000|2025-06-04 12:45:00|12878.7|12877.1|12876|12874.4|12879.3|12877.7|12874.8|12873.2|253
1749041400000|2025-06-04 12:50:00|12875.9|12874.3|12878.9|12877.3|12880.7|12878.3|12874.9|12873.3|243
1749041700000|2025-06-04 12:55:00|12879|12877.4|12875.9|12874.3|12880.7|12878.9|12874.9|12873|285
1749042000000|2025-06-04 13:00:00|12875.8|12874.2|12880.4|12878|12881.1|12879.5|12873.9|12871.7|279
1749042300000|2025-06-04 13:05:00|12880.3|12877.9|12876.7|12875.1|12880.6|12878.8|12876.5|12874.3|239
1749042600000|2025-06-04 13:10:00|12876.6|12875|12879.2|12877.6|12881.2|12878.8|12876.4|12874.4|227
1749042900000|2025-06-04 13:15:00|12879.4|12877.8|12881|12879.4|12883|12881|12879.2|12877.6|225
1749043200000|2025-06-04 13:20:00|12880.8|12879.2|12881.8|12879.4|12883.1|12880.7|12879.4|12877.3|247
1749043500000|2025-06-04 13:25:00|12881.9|12879.5|12881.6|12880|12882.9|12881|12879.8|12877.9|164
1749043800000|2025-06-04 13:30:00|12881.5|12879.9|12884|12882.4|12887.2|12885.3|12881.5|12879.5|280
1749044100000|2025-06-04 13:35:00|12884.1|12882.5|12883.6|12882|12885.9|12884.1|12882.8|12880.8|296
1749044400000|2025-06-04 13:40:00|12883.8|12882.2|12886.1|12879.6|12886.1|12883.5|12882.5|12879.1|234
1749044700000|2025-06-04 13:45:00|12885.7|12879.1|12885.3|12882.9|12886.7|12884.8|12884.4|12879.1|271
1749045000000|2025-06-04 13:50:00|12885.2|12882.8|12881.1|12879.5|12885.7|12884.1|12879.8|12878.2|277
1749045300000|2025-06-04 13:55:00|12881|12879.4|12890.5|12877.6|12890.5|12883.2|12881|12877.6|321
1749045600000|2025-06-04 14:00:00|12885.5|12877|12870.9|12868.5|12885.5|12879|12869.7|12867.8|563
1749045900000|2025-06-04 14:05:00|12871|12868.6|12865.9|12864.3|12871.4|12869.1|12865.5|12863.1|443
1749046200000|2025-06-04 14:10:00|12866|12864.4|12868.4|12866|12869.7|12867.3|12865.5|12863.3|439
1749046500000|2025-06-04 14:15:00|12868.5|12866.1|12869.6|12867.2|12870.8|12868.4|12865.4|12863.8|346
1749046800000|2025-06-04 14:20:00|12869.2|12866.8|12869|12866.6|12870.9|12868.5|12867.2|12864.8|273
1749047100000|2025-06-04 14:25:00|12868.7|12867.1|12868.9|12867.3|12871.3|12869.7|12867.4|12865.8|269
1749047400000|2025-06-04 14:30:00|12868.8|12867.2|12866.8|12865.2|12870.3|12868.7|12865.7|12864.1|323
1749047700000|2025-06-04 14:35:00|12866.7|12865.1|12864.4|12862|12867.3|12865.7|12863|12861.4|243
1749048000000|2025-06-04 14:40:00|12864.3|12861.9|12862.3|12859.9|12864.3|12861.9|12860.9|12859.3|195
1749048300000|2025-06-04 14:45:00|12862.4|12860|12862.3|12859.9|12864.5|12862.3|12861.8|12859.7|253
1749048600000|2025-06-04 14:50:00|12862.2|12859.8|12861.3|12858.9|12863.2|12860.9|12859.7|12857.6|188
1749048900000|2025-06-04 14:55:00|12861.4|12859|12861.8|12860.2|12862.9|12860.5|12860.3|12857.9|170
1749049200000|2025-06-04 15:00:00|12861.9|12860.3|12864.7|12862.3|12866.1|12863.9|12860.9|12859.3|199
1749049500000|2025-06-04 15:05:00|12864.8|12862.4|12866.8|12865.2|12868.1|12865.9|12863|12860.6|226
1749049800000|2025-06-04 15:10:00|12866.7|12865.1|12868.8|12866.4|12869.1|12866.7|12865.8|12863.6|192
1749050100000|2025-06-04 15:15:00|12868.6|12866.2|12867.6|12865.2|12869.8|12867.4|12866.4|12864|265
1749050400000|2025-06-04 15:20:00|12867.7|12865.3|12866.5|12864.1|12868.4|12866|12865.7|12863.3|260
1749050700000|2025-06-04 15:25:00|12866.1|12863.7|12864.3|12861.9|12867.7|12865.3|12864.1|12861.7|245
1749051000000|2025-06-04 15:30:00|12864.4|12862|12864.8|12862.4|12866.5|12864.1|12862.9|12860.5|232
1749051300000|2025-06-04 15:35:00|12864.9|12862.5|12867.2|12864.8|12867.6|12865.2|12864.8|12862|208
1749051600000|2025-06-04 15:40:00|12867.1|12864.7|12866.3|12863.9|12867.6|12865.2|12865.8|12863.4|168
1749051900000|2025-06-04 15:45:00|12866.2|12863.8|12863.9|12861.5|12867|12864.6|12863.1|12860.7|162
1749052200000|2025-06-04 15:50:00|12863.8|12861.4|12862.3|12859.9|12863.8|12861.4|12861.3|12859|164
1749052500000|2025-06-04 15:55:00|12862.2|12859.8|12861.8|12859.4|12863.2|12860.8|12861.7|12859.3|158
1749052800000|2025-06-04 16:00:00|12861.7|12859.3|12860.7|12858.3|12862.6|12860.2|12859.7|12857.3|131
1749053100000|2025-06-04 16:05:00|12859.9|12857.5|12860.2|12858.6|12861.3|12859.3|12857.9|12856.3|187
1749053400000|2025-06-04 16:10:00|12860.1|12858.5|12860.4|12858|12861.4|12859.4|12859.5|12857.7|156
1749053700000|2025-06-04 16:15:00|12860.6|12858.2|12861.2|12858.8|12862.7|12860.7|12858.9|12856.5|157
1749054000000|2025-06-04 16:20:00|12861.3|12858.9|12858.9|12857.3|12861.3|12858.9|12858.8|12856.7|91
1749054300000|2025-06-04 16:25:00|12859|12857.4|12856.9|12855.3|12859.8|12858.2|12856.8|12855.2|94
1749054600000|2025-06-04 16:30:00|12856.8|12855.2|12856.8|12855.2|12857.8|12855.8|12856.1|12854.5|254
1749054900000|2025-06-04 16:35:00|12856.6|12855|12856.2|12854.6|12857.4|12855.8|12856.2|12854.6|122
1749055200000|2025-06-04 16:40:00|12856.3|12854.7|12857.7|12856.1|12858.6|12856.5|12856.2|12854.6|145
1749055500000|2025-06-04 16:45:00|12857.8|12856.2|12856.3|12854.7|12858.2|12856.3|12856.2|12854.4|122
1749055800000|2025-06-04 16:50:00|12856.6|12855|12854.7|12853.1|12856.6|12855|12854.3|12852.7|118
1749056100000|2025-06-04 16:55:00|12854.8|12853.2|12854.4|12852.8|12855.2|12853.3|12853.9|12852.3|144
1749056400000|2025-06-04 17:00:00|12854.3|12852.7|12854.9|12853.3|12855.8|12853.8|12854.2|12852.6|138
1749056700000|2025-06-04 17:05:00|12854.8|12853.2|12853.3|12851.7|12855.3|12853.5|12853|12851.4|136
1749057000000|2025-06-04 17:10:00|12853.4|12851.8|12853.8|12852.2|12854.4|12852.4|12853.3|12851.3|41
1749057300000|2025-06-04 17:15:00|12853.9|12852.3|12854.7|12853.1|12856.6|12854.8|12853.7|12851.7|184
1749057600000|2025-06-04 17:20:00|12855.1|12852.7|12856.1|12853.7|12856.3|12854.4|12854.6|12852.6|99
1749057900000|2025-06-04 17:25:00|12856.3|12853.9|12854.5|12852.9|12856.3|12854.3|12854.5|12852.5|155
1749058200000|2025-06-04 17:30:00|12855.1|12852.7|12852.2|12850.6|12855.1|12852.7|12852.2|12850.6|67
1749058500000|2025-06-04 17:35:00|12852.1|12850.5|12851.4|12849.8|12852.7|12850.7|12851.1|12849.2|40
1749058800000|2025-06-04 17:40:00|12851.3|12849.7|12852.1|12849.7|12852.5|12850.6|12851.3|12849.2|94
1749059100000|2025-06-04 17:45:00|12852.2|12849.8|12851.8|12849.4|12852.3|12850.3|12849.8|12847.8|102
1749059400000|2025-06-04 17:50:00|12851.3|12848.9|12854.2|12851.8|12854.5|12852.5|12850.7|12848.8|92
1749059700000|2025-06-04 17:55:00|12854.1|12851.7|12854.4|12852|12854.5|12852.1|12853.4|12851.5|75
1749060000000|2025-06-04 18:00:00|12854.2|12851.8|12857|12854.6|12857.6|12855.5|12854.1|12851.7|174
1749060300000|2025-06-04 18:05:00|12857.1|12854.7|12854.7|12853.1|12857.1|12854.8|12854.2|12851.8|128
1749060600000|2025-06-04 18:10:00|12854.8|12853.2|12854.2|12851.8|12856.4|12854.3|12853.7|12851.7|120
1749060900000|2025-06-04 18:15:00|12854.3|12851.9|12855.9|12854.3|12856.3|12854.4|12853.8|12851.7|106
1749061200000|2025-06-04 18:20:00|12855.7|12854.1|12855.7|12854.1|12856.8|12854.7|12854.7|12853.1|105
1749061500000|2025-06-04 18:25:00|12855.8|12853.4|12855.8|12854.2|12856.2|12854.3|12854.3|12852.2|155
1749061800000|2025-06-04 18:30:00|12855.9|12854.3|12855.8|12854.2|12857.3|12855.4|12855.7|12854|197
1749062100000|2025-06-04 18:35:00|12855.7|12854.1|12857.8|12855.4|12858|12856.3|12855.6|12853.4|124
1749062400000|2025-06-04 18:40:00|12857.9|12855.5|12857.7|12856.1|12858.9|12857.1|12857.4|12855.4|107
1749062700000|2025-06-04 18:45:00|12857.8|12856.2|12859.6|12857.2|12859.8|12858.1|12857.6|12856|115
1749063000000|2025-06-04 18:50:00|12859.5|12857.1|12858.1|12856.5|12859.7|12857.4|12857.7|12855.8|185
1749063300000|2025-06-04 18:55:00|12858.5|12856.1|12858.4|12856|12859.5|12856.9|12857.7|12855.8|134
1749063600000|2025-06-04 19:00:00|12858.5|12856.9|12859.1|12856.7|12859.2|12857.2|12857.8|12855.4|56
1749063900000|2025-06-04 19:05:00|12858.7|12857.1|12859.1|12856.7|12860.1|12857.7|12858.4|12856.1|106
1749064200000|2025-06-04 19:10:00|12859.2|12856.8|12858.2|12855.8|12859.6|12857.2|12857.9|12855.5|93
1749064500000|2025-06-04 19:15:00|12858.5|12856.1|12859.9|12857.5|12860.2|12857.8|12857.7|12855.3|128
1749064800000|2025-06-04 19:20:00|12860.1|12857.7|12860.5|12858.1|12861.6|12859.2|12859.4|12857|207
1749065100000|2025-06-04 19:25:00|12860.6|12858.2|12861.8|12859.4|12863.4|12861|12860.5|12858.1|190
1749065400000|2025-06-04 19:30:00|12861.9|12859.5|12861.6|12859.2|12862.6|12860.2|12860.8|12858.4|209
1749065700000|2025-06-04 19:35:00|12861.5|12859.1|12862|12860.4|12862.3|12860.4|12861.5|12859.1|134
1749066000000|2025-06-04 19:40:00|12861.9|12860.3|12863.8|12861.4|12864.3|12861.9|12861.9|12860.3|196
1749066300000|2025-06-04 19:45:00|12864|12861.6|12863.2|12860.8|12864.4|12862|12862.2|12859.8|156
1749066600000|2025-06-04 19:50:00|12863.3|12860.9|12864.1|12861.7|12864.7|12862.3|12862.2|12859.8|107
1749066900000|2025-06-04 19:55:00|12863.9|12861.5|12866.2|12863.8|12866.2|12864.2|12863.1|12860.7|238
1749067200000|2025-06-04 20:00:00|12865.8|12864.2|12866.2|12863.8|12867.1|12864.9|12865.8|12863.4|176
1749067500000|2025-06-04 20:05:00|12866|12863.6|12865.3|12862.9|12866.4|12863.7|12865.1|12861.8|138
1749067800000|2025-06-04 20:10:00|12865.4|12863|12864.7|12862.3|12866.2|12863.3|12864.6|12861.4|63
1749068100000|2025-06-04 20:15:00|12865.1|12861.9|12864.4|12862|12865.2|12862.2|12863.7|12861.3|213
1749068400000|2025-06-04 20:20:00|12864.9|12861.6|12864.9|12862.5|12866|12863.2|12863.7|12861.3|230
1749068700000|2025-06-04 20:25:00|12864.8|12862.4|12864.3|12861.9|12866.2|12863.8|12863.9|12861.5|97
1749069000000|2025-06-04 20:30:00|12864.1|12861.7|12863.3|12859.7|12864.1|12861.7|12862.1|12859.4|55
1749069300000|2025-06-04 20:35:00|12863.4|12859.6|12861.8|12858.8|12863.4|12860.2|12861.3|12858.4|65
1749069600000|2025-06-04 20:40:00|12862.5|12858.4|12860|12854.1|12862.6|12858.8|12858.6|12853.2|58
1749069900000|2025-06-04 20:45:00|12859.3|12854|12861|12855|12863.4|12855.9|12859.3|12850.9|81
1749070200000|2025-06-04 20:50:00|12861.1|12855.3|12866.7|12855.3|12866.8|12858.3|12861|12853|83
1749070500000|2025-06-04 20:55:00|12866.6|12855.2|12872.2|12856.2|12875.1|12864.9|12866.6|12852.3|143
1749070800000|2025-06-04 21:00:00|12873.6|12857.6|12872.7|12856.7|12873.6|12857.6|12872.7|12856.7|5
1749071100000|2025-06-04 21:05:00|12869.4|12853.4|12872.6|12856.6|12873|12857|12864.3|12848.3|13
1749071400000|2025-06-04 21:10:00|12872.8|12856.8|12874|12858|12875.7|12859.7|12871.9|12855.9|33
1749071700000|2025-06-04 21:15:00|12872.9|12856.9|12872.3|12856.3|12874.9|12858.9|12869.8|12853.8|75
1749072000000|2025-06-04 21:20:00|12872.4|12856.4|12874.6|12858.6|12875.8|12859.8|12871.8|12855.8|71
1749072300000|2025-06-04 21:25:00|12874.5|12858.5|12877.3|12861.3|12877.5|12861.5|12873.3|12857.3|32
1749072600000|2025-06-04 21:30:00|12876.1|12860.1|12875.4|12859.4|12876.7|12860.7|12874|12858|79
1749072900000|2025-06-04 21:35:00|12875.5|12859.5|12873.5|12857.5|12875.9|12859.9|12873.3|12857.3|78
1749073200000|2025-06-04 21:40:00|12873.4|12857.4|12874.1|12858.1|12874.1|12858.1|12872.8|12857.3|30
1749073500000|2025-06-04 21:45:00|12874.6|12858.6|12873|12857.8|12874.6|12858.6|12873|12857.8|20
1749073800000|2025-06-04 21:50:00|12873.3|12858|12874.4|12858.5|12874.4|12858.5|12873.1|12858|5
1749074100000|2025-06-04 21:55:00|12874.5|12858.6|12873.9|12859.6|12874.6|12859.6|12873.2|12857.8|23
1749074400000|2025-06-04 22:00:00|12872.4|12858.1|12868.8|12853.6|12872.9|12861.3|12868.8|12853.6|148
1749074700000|2025-06-04 22:05:00|12869.7|12858.3|12868.8|12852.8|12869.8|12858.5|12867.9|12852.4|112
1749075000000|2025-06-04 22:10:00|12868.6|12852.6|12868.5|12853.4|12869.2|12853.4|12868.3|12852.3|159
1749075300000|2025-06-04 22:15:00|12868.4|12853.2|12868.2|12852.4|12869|12853.2|12867.3|12852.4|58
1749075600000|2025-06-04 22:20:00|12868.1|12852.5|12866.9|12852|12869.1|12853.1|12866.7|12852|38
1749075900000|2025-06-04 22:25:00|12869|12851.6|12867|12853.3|12869.1|12853.3|12866.8|12851.6|53
1749076200000|2025-06-04 22:30:00|12866.8|12853.2|12867|12852.9|12870.1|12854.1|12866.4|12852.8|57
1749076500000|2025-06-04 22:35:00|12866.9|12852.8|12866.4|12853.1|12870|12854|12866.2|12852.8|41
1749076800000|2025-06-04 22:40:00|12866.3|12852.8|12866.3|12852.8|12870|12854|12866.2|12852.7|37
1749077100000|2025-06-04 22:45:00|12866.4|12852.9|12865.7|12852.9|12867.9|12853.1|12865.7|12852.7|50
1749077400000|2025-06-04 22:50:00|12865.8|12852.8|12867.7|12853.2|12868.4|12853.4|12865.5|12852.7|67
1749077700000|2025-06-04 22:55:00|12867.8|12853.1|12865.5|12853.5|12870.1|12854.1|12864.6|12852.7|56
1749078000000|2025-06-04 23:00:00|12864.9|12853.2|12868|12852.8|12870|12854.3|12864.9|12851|45
1749078300000|2025-06-04 23:05:00|12869|12853|12866.7|12852.4|12869.3|12853.4|12865.6|12849.6|74
1749078600000|2025-06-04 23:10:00|12866.8|12850.3|12866.1|12850.1|12868.1|12853.4|12865.9|12849.9|72
1749078900000|2025-06-04 23:15:00|12866|12850|12866.2|12850.9|12870|12854|12865.1|12849.9|61
1749079200000|2025-06-04 23:20:00|12865.7|12850.7|12864.4|12854.3|12866.6|12854.5|12864.3|12850.7|112
1749079500000|2025-06-04 23:25:00|12864.3|12854.4|12864.6|12853.5|12865.7|12854.4|12864.2|12852.6|58
1749079800000|2025-06-04 23:30:00|12865.3|12853.7|12861.7|12856.4|12866|12857.5|12859.7|12853.7|175
1749080100000|2025-06-04 23:35:00|12861.8|12856.3|12861.6|12858.6|12862.2|12858.6|12860.7|12856.1|172
1749080400000|2025-06-04 23:40:00|12861.3|12858.9|12864|12860|12865.3|12861.7|12861.2|12858.4|159
1749080700000|2025-06-04 23:45:00|12864.2|12859.8|12864.3|12859.8|12864.6|12860.1|12863.3|12858.6|215
1749081000000|2025-06-04 23:50:00|12864.4|12859.7|12864.2|12859.7|12864.5|12860.4|12864|12859.5|81
1749081300000|2025-06-04 23:55:00|12864.3|12859.8|12861.6|12859.2|12864.3|12859.9|12861.1|12857.7|113
1749081600000|2025-06-05 00:00:00|12861.7|12859.3|12865.2|12863.6|12865.4|12863.8|12859.5|12857.1|191
1749081900000|2025-06-05 00:05:00|12865.1|12863.5|12863.1|12860.7|12867.2|12865.3|12860.1|12857.7|289
1749082200000|2025-06-05 00:10:00|12863.2|12860.8|12854.9|12852.5|12863.3|12860.8|12854.8|12852.4|267
1749082500000|2025-06-05 00:15:00|12855|12852.6|12861.2|12858.8|12861.7|12859.3|12854.8|12852.4|259
1749082800000|2025-06-05 00:20:00|12861.4|12858.4|12857.2|12854.8|12861.5|12859.4|12856.1|12853.7|331
1749083100000|2025-06-05 00:25:00|12856.2|12853.8|12853.6|12850.6|12856.8|12854.4|12852.8|12850.4|204
1749083400000|2025-06-05 00:30:00|12854.2|12851.8|12856.1|12853.7|12856.3|12854.4|12852.6|12850.2|232
1749083700000|2025-06-05 00:35:00|12856|12853.6|12856.6|12854.2|12858.3|12855.9|12854.4|12852|249
1749084000000|2025-06-05 00:40:00|12856.5|12854.1|12855.2|12852.8|12857.6|12855.2|12855.1|12852.4|120
1749084300000|2025-06-05 00:45:00|12855.4|12853|12854.3|12851.9|12857.1|12854.7|12853.6|12851.4|305
1749084600000|2025-06-05 00:50:00|12853.7|12851.3|12850.6|12848.2|12854.1|12851.9|12849.1|12846.7|257
1749084900000|2025-06-05 00:55:00|12850.5|12848.1|12849.6|12848|12851.5|12849.4|12848|12845.8|235
1749085200000|2025-06-05 01:00:00|12849.4|12847.8|12845.9|12844.3|12850.6|12848.4|12845|12843|300
1749085500000|2025-06-05 01:05:00|12846.2|12844.6|12846.3|12843.9|12848.5|12846.1|12845.4|12843.2|264
1749085800000|2025-06-05 01:10:00|12846.4|12844|12850.1|12847.7|12850.9|12848.5|12844|12842.1|215
1749086100000|2025-06-05 01:15:00|12849.9|12847.5|12853.3|12850.9|12855.6|12853.2|12849.6|12847.2|299
1749086400000|2025-06-05 01:20:00|12853.2|12850.8|12855|12852.6|12855.3|12852.9|12852|12849.6|291
1749086700000|2025-06-05 01:25:00|12854.8|12852.4|12851.4|12849|12856.7|12854.3|12850.6|12848.2|235
1749087000000|2025-06-05 01:30:00|12851.3|12848.9|12859.5|12857.1|12859.6|12857.2|12849.5|12847.1|311
1749087300000|2025-06-05 01:35:00|12859.6|12857.2|12860|12857.6|12861.4|12859|12857.5|12855.1|231
1749087600000|2025-06-05 01:40:00|12859.8|12857.4|12861.4|12859|12862.3|12859.8|12859.8|12857.4|287
1749087900000|2025-06-05 01:45:00|12861.3|12858.9|12860.5|12858.1|12862.7|12860.3|12860|12857.6|335
1749088200000|2025-06-05 01:50:00|12860.6|12858.2|12860.4|12858|12863.6|12861.2|12860.1|12857.7|351
1749088500000|2025-06-05 01:55:00|12860.5|12858.1|12859.5|12857.9|12861.5|12859.1|12857.8|12856.2|198
1749088800000|2025-06-05 02:00:00|12859.6|12858|12857.9|12856.3|12860.2|12858.5|12856.7|12854.7|184
1749089100000|2025-06-05 02:05:00|12858.1|12856.5|12866|12864.4|12867.6|12865.8|12857.8|12855.5|270
1749089400000|2025-06-05 02:10:00|12866.1|12864.5|12865.2|12863.6|12869.1|12867.5|12863.3|12861.6|164
1749089700000|2025-06-05 02:15:00|12865.1|12863.5|12867.2|12865.6|12868.5|12866.9|12864|12862.4|208
1749090000000|2025-06-05 02:20:00|12867.1|12865.5|12866.1|12863.7|12868.3|12866.5|12865|12863|130
1749090300000|2025-06-05 02:25:00|12866.2|12863.8|12864.1|12862.5|12866.8|12864.7|12863.7|12861.8|174
1749090600000|2025-06-05 02:30:00|12863.8|12862.2|12861|12858.6|12864.1|12862.5|12859.8|12857.8|226
1749090900000|2025-06-05 02:35:00|12860.9|12858.5|12862.5|12860.1|12863.5|12861.1|12860.3|12857.9|160
1749091200000|2025-06-05 02:40:00|12862.3|12859.9|12862.3|12859.9|12865.4|12863|12862.1|12859.7|205
1749091500000|2025-06-05 02:45:00|12862.4|12860|12860.3|12857.9|12863|12860.6|12860.2|12857.8|154
1749091800000|2025-06-05 02:50:00|12860.4|12858|12862.7|12860.3|12865|12862.6|12859.6|12857.2|202
1749092100000|2025-06-05 02:55:00|12862.6|12860.2|12862|12859.6|12862.7|12860.3|12861.2|12858.8|176
1749092400000|2025-06-05 03:00:00|12862.1|12859.7|12862.9|12861.3|12864.5|12862.3|12861.6|12859.4|120
1749092700000|2025-06-05 03:05:00|12862.8|12861.2|12866.2|12863.8|12866.5|12864.4|12862.8|12861.2|137
1749093000000|2025-06-05 03:10:00|12866.1|12863.7|12866.9|12864.5|12867.8|12866|12866.1|12863.7|149
1749093300000|2025-06-05 03:15:00|12867.1|12864.7|12866.6|12864.2|12867.3|12865.1|12865|12863.2|166
1749093600000|2025-06-05 03:20:00|12866.7|12864.3|12865.7|12863.3|12867|12865|12864.8|12862.5|159
1749093900000|2025-06-05 03:25:00|12865.9|12863.5|12864.3|12862.7|12865.9|12863.6|12863.5|12861.5|89
1749094200000|2025-06-05 03:30:00|12864.4|12862.8|12866.6|12864.2|12867.1|12865.5|12864|12862.4|120
1749094500000|2025-06-05 03:35:00|12866.8|12864.4|12868.7|12866.3|12869.6|12867.8|12865.1|12863.5|228
1749094800000|2025-06-05 03:40:00|12868.8|12866.4|12869.3|12866.9|12869.4|12867.8|12867.4|12865.6|166
1749095100000|2025-06-05 03:45:00|12869.2|12866.8|12869.6|12867.2|12870.3|12868.7|12868.4|12866.4|144
1749095400000|2025-06-05 03:50:00|12869.5|12867.1|12872.2|12869.8|12876.3|12874.2|12869.5|12867.1|181
1749095700000|2025-06-05 03:55:00|12872.1|12869.7|12874.5|12872.1|12874.8|12872.4|12872.1|12869.7|151
1749096000000|2025-06-05 04:00:00|12875|12872.6|12873.6|12871.2|12876.5|12874.1|12873.6|12871.2|148
1749096300000|2025-06-05 04:05:00|12873.5|12871.1|12871.6|12869.2|12873.5|12871.1|12870.7|12868.3|208
1749096600000|2025-06-05 04:10:00|12871.5|12869.1|12871.8|12869.4|12871.8|12869.4|12870.2|12867.8|88
1749096900000|2025-06-05 04:15:00|12872|12869.6|12871.4|12869.8|12875.5|12873.3|12871.4|12869.4|179
1749097200000|2025-06-05 04:20:00|12871.7|12870.1|12872.6|12870.2|12873.1|12870.7|12871|12869.1|195
1749097500000|2025-06-05 04:25:00|12872.5|12870.1|12872.6|12870.2|12874.1|12871.7|12871.2|12868.8|259
1749097800000|2025-06-05 04:30:00|12872.8|12870.4|12875.1|12872.7|12876.9|12875|12871.5|12869.9|221
1749098100000|2025-06-05 04:35:00|12875|12872.6|12872.2|12869.8|12875.7|12873.5|12871.6|12869.2|220
1749098400000|2025-06-05 04:40:00|12872.3|12869.9|12870.9|12868.5|12872.6|12870.2|12870.3|12868.3|268
1749098700000|2025-06-05 04:45:00|12871|12868.6|12872|12870.4|12872.2|12870.6|12869.4|12867.4|112
1749099000000|2025-06-05 04:50:00|12871.9|12870.3|12870.1|12868.5|12872.2|12870.6|12869.3|12867.7|130
1749099300000|2025-06-05 04:55:00|12870|12868.4|12869.4|12867.8|12871.7|12869.8|12868.9|12867.3|174
1749099600000|2025-06-05 05:00:00|12869.3|12867.7|12871.2|12868.8|12871.7|12870.1|12868.6|12866.2|128
1749099900000|2025-06-05 05:05:00|12870.7|12869.1|12869.2|12867.6|12871.3|12869.7|12868.9|12867.3|160
1749100200000|2025-06-05 05:10:00|12869.3|12867.7|12869.4|12867.8|12869.8|12868.2|12868.2|12866.6|105
1749100500000|2025-06-05 05:15:00|12869.3|12867.7|12871|12869.4|12871.6|12870|12868.6|12867|160
1749100800000|2025-06-05 05:20:00|12871.1|12869.5|12870.4|12868|12871.5|12869.5|12869.1|12866.8|149
1749101100000|2025-06-05 05:25:00|12870.3|12867.9|12871.2|12868.8|12872.5|12870.9|12869.1|12867.5|142
1749101400000|2025-06-05 05:30:00|12871.3|12868.9|12871.5|12869.1|12872.1|12870|12870.5|12868.4|147
1749101700000|2025-06-05 05:35:00|12871.4|12869|12871.9|12870.3|12872.6|12870.5|12870.5|12868.3|111
1749102000000|2025-06-05 05:40:00|12871.8|12870.2|12872.3|12869.9|12872.6|12870.6|12870.7|12868.3|95
1749102300000|2025-06-05 05:45:00|12872.4|12870|12872.6|12871|12873.9|12871.6|12872.3|12869.9|143
1749102600000|2025-06-05 05:50:00|12872.8|12871.2|12873.5|12871.1|12874.2|12872.6|12872.4|12870.8|132
1749102900000|2025-06-05 05:55:00|12873.6|12871.2|12872.2|12870.6|12873.9|12871.6|12871.4|12869.4|130
1749103200000|2025-06-05 06:00:00|12872.3|12870.7|12872.1|12869.7|12872.7|12871.1|12871.4|12869.4|127
1749103500000|2025-06-05 06:05:00|12872.3|12869.9|12870.6|12868.2|12872.5|12870.1|12868.2|12866.6|214
1749103800000|2025-06-05 06:10:00|12870.7|12868.3|12867.8|12865.4|12871.3|12869.2|12867.1|12865.2|234
1749104100000|2025-06-05 06:15:00|12868.1|12865.7|12867|12865.4|12868.7|12866.7|12867|12865.3|156
1749104400000|2025-06-05 06:20:00|12867.2|12865.6|12868.7|12866.3|12869.2|12867.6|12866.9|12865.3|136
1749104700000|2025-06-05 06:25:00|12868.6|12866.2|12866.9|12865.3|12868.8|12866.9|12866.9|12865.2|143
1749105000000|2025-06-05 06:30:00|12867|12865.4|12867.5|12865.9|12867.8|12866.1|12866|12864.3|160
1749105300000|2025-06-05 06:35:00|12867.6|12866|12871|12869.4|12872.2|12870.6|12866.6|12864.6|162
1749105600000|2025-06-05 06:40:00|12871.1|12868.7|12869.7|12867.3|12871.5|12869.6|12868.1|12866.2|190
1749105900000|2025-06-05 06:45:00|12869.6|12867.2|12866.9|12864.5|12869.6|12867.2|12866.5|12864.2|131
1749106200000|2025-06-05 06:50:00|12866.6|12864.2|12868.7|12866.3|12868.9|12866.9|12866.4|12864.2|107
1749106500000|2025-06-05 06:55:00|12868.6|12866.2|12869.8|12867.4|12871.4|12869|12868.5|12866.2|187
1749106800000|2025-06-05 07:00:00|12869.9|12867.5|12865|12862.6|12871.3|12868.9|12864.7|12862.3|283
1749107100000|2025-06-05 07:05:00|12865.1|12862.7|12864.8|12861.6|12866.4|12863.7|12863.7|12861.3|210
1749107400000|2025-06-05 07:10:00|12864.7|12861.5|12856.9|12855.3|12864.8|12861.6|12856.3|12854.7|234
1749107700000|2025-06-05 07:15:00|12856.8|12855.2|12854.6|12853|12856.8|12855.2|12853|12851.4|242
1749108000000|2025-06-05 07:20:00|12854.7|12853.1|12854.3|12852.7|12855.1|12853.5|12851.9|12850.3|204
1749108300000|2025-06-05 07:25:00|12855|12853.4|12852.3|12850.7|12855.2|12853.6|12851.8|12850.2|170
1749108600000|2025-06-05 07:30:00|12852.4|12850.8|12854.1|12852.5|12854.3|12852.7|12850.4|12848.8|116
1749108900000|2025-06-05 07:35:00|12854|12852.4|12855.4|12853|12855.8|12853.6|12852.9|12850.9|174
1749109200000|2025-06-05 07:40:00|12855.3|12852.9|12856.5|12854.9|12858.2|12856.6|12854.8|12852.4|134
1749109500000|2025-06-05 07:45:00|12857.1|12854.7|12856.7|12854.3|12858|12856.1|12855.9|12854.2|133
1749109800000|2025-06-05 07:50:00|12856.8|12854.4|12857.6|12856|12859.3|12857|12856.7|12854.3|152
1749110100000|2025-06-05 07:55:00|12857.7|12856.1|12857.8|12856.2|12859.6|12858|12856.6|12855|199
1749110400000|2025-06-05 08:00:00|12857.6|12856|12854.3|12852.7|12857.7|12856.1|12854.3|12852.7|162
1749110700000|2025-06-05 08:05:00|12854.4|12852.8|12855.4|12853.8|12856.9|12855.3|12854.3|12852.7|185
1749111000000|2025-06-05 08:10:00|12855.5|12853.9|12852.8|12851.2|12856.1|12854.5|12852.8|12851.2|139
1749111300000|2025-06-05 08:15:00|12852.9|12851.3|12852.6|12851|12855.1|12853.5|12852.4|12850.7|179
1749111600000|2025-06-05 08:20:00|12852.4|12850.8|12853.9|12851.5|12853.9|12851.9|12851.3|12849.7|125
1749111900000|2025-06-05 08:25:00|12853.8|12851.4|12854.5|12852.9|12855|12853.4|12853|12850.8|80
1749112200000|2025-06-05 08:30:00|12854.4|12852.8|12855|12852.6|12856.2|12854.4|12854.3|12852.5|127
1749112500000|2025-06-05 08:35:00|12854.9|12852.5|12854.8|12852.4|12855|12853.2|12853.3|12851.7|129
1749112800000|2025-06-05 08:40:00|12854.9|12852.5|12855.2|12852.8|12856.6|12854.2|12854.7|12852.3|137
1749113100000|2025-06-05 08:45:00|12855.3|12852.9|12855.4|12853.8|12856.1|12854.5|12854.4|12852.5|106
1749113400000|2025-06-05 08:50:00|12855.3|12853.7|12852.6|12851|12855.5|12853.9|12852.2|12850.6|120
1749113700000|2025-06-05 08:55:00|12852.5|12850.9|12851.6|12850|12853.2|12851.6|12851.2|12849.6|111
1749114000000|2025-06-05 09:00:00|12851.5|12849.9|12852.3|12850.7|12852.8|12851.2|12848.3|12846.7|225
1749114300000|2025-06-05 09:05:00|12852|12850.4|12850.4|12848.8|12853.3|12851.7|12849.1|12847.5|158
1749114600000|2025-06-05 09:10:00|12850.5|12848.9|12848|12846.4|12850.7|12849.1|12847.5|12845.9|157
1749114900000|2025-06-05 09:15:00|12848.1|12846.5|12847.6|12846|12850.1|12848.5|12847.4|12845.8|158
1749115200000|2025-06-05 09:20:00|12847.7|12846.1|12845.8|12844.2|12847.7|12846.1|12844.9|12843.3|124
1749115500000|2025-06-05 09:25:00|12845.7|12844.1|12845.6|12844|12848.3|12846.7|12845.1|12843.5|140
1749115800000|2025-06-05 09:30:00|12845.5|12843.9|12847.5|12845.9|12848.2|12846.6|12845.4|12843.8|190
1749116100000|2025-06-05 09:35:00|12847.4|12845.8|12849|12847.4|12849.5|12847.9|12847|12845.4|160
1749116400000|2025-06-05 09:40:00|12848.9|12847.3|12850.6|12849|12850.9|12849.3|12848.3|12846.7|119
1749116700000|2025-06-05 09:45:00|12850.7|12849.1|12849.3|12847.7|12852.3|12850.7|12848.9|12846.7|153
1749117000000|2025-06-05 09:50:00|12849.4|12847.8|12849.1|12847.5|12851.1|12849.5|12848.5|12846.9|151
1749117300000|2025-06-05 09:55:00|12849|12847.4|12848.7|12847.1|12850|12848.4|12847.1|12845.5|148
1749117600000|2025-06-05 10:00:00|12848.8|12847.2|12846|12844.4|12849.1|12847.5|12845.7|12844.1|163
1749117900000|2025-06-05 10:05:00|12845.9|12844.3|12845.5|12843.9|12846.2|12844.6|12844.1|12842.5|194
1749118200000|2025-06-05 10:10:00|12845.1|12843.5|12845.2|12842.8|12845.9|12843.7|12843.2|12841.5|132
1749118500000|2025-06-05 10:15:00|12845.4|12843|12842.5|12840.9|12845.4|12843.7|12842.2|12840.6|104
1749118800000|2025-06-05 10:20:00|12842.4|12840.8|12843.7|12841.3|12843.7|12841.8|12842.2|12840.6|124
1749119100000|2025-06-05 10:25:00|12843.6|12841.2|12840.2|12838.6|12843.6|12841.4|12839.8|12837.7|192
1749119400000|2025-06-05 10:30:00|12840.1|12838.5|12839.5|12837.1|12840.7|12838.6|12838.4|12836.5|168
1749119700000|2025-06-05 10:35:00|12839.6|12837.2|12840|12837.6|12841.5|12839.9|12838.5|12836.8|149
1749120000000|2025-06-05 10:40:00|12840.1|12837.7|12843.1|12840.7|12843.9|12841.7|12839.6|12837.3|169
1749120300000|2025-06-05 10:45:00|12843|12840.6|12847.3|12844.9|12847.5|12845.1|12842.4|12840.5|147
1749120600000|2025-06-05 10:50:00|12847.4|12845|12846.7|12844.3|12847.5|12845.3|12845.5|12843.5|145
1749120900000|2025-06-05 10:55:00|12846.6|12844.2|12845.5|12843.9|12847.5|12845.1|12844.5|12842.4|206
1749121200000|2025-06-05 11:00:00|12845.6|12844|12843.3|12840.9|12846.5|12844.5|12842.6|12840.3|157
1749121500000|2025-06-05 11:05:00|12843.2|12840.8|12843.8|12841.4|12843.8|12841.7|12842.2|12839.8|140
1749121800000|2025-06-05 11:10:00|12843.9|12841.5|12843.4|12841|12844.3|12841.9|12841.8|12839.6|155
1749122100000|2025-06-05 11:15:00|12843.3|12840.9|12848.4|12846|12848.4|12846|12843.3|12840.9|200
1749122400000|2025-06-05 11:20:00|12848.2|12845.8|12845.9|12844.3|12848.3|12845.9|12845.3|12843.4|170
1749122700000|2025-06-05 11:25:00|12845.8|12844.2|12847.6|12845.2|12848.1|12846|12845.6|12843.2|221
1749123000000|2025-06-05 11:30:00|12847.4|12845|12849.4|12847|12849.6|12847.6|12846.9|12844.5|195
1749123300000|2025-06-05 11:35:00|12849.6|12847.2|12848.2|12845.8|12850.8|12848.4|12848.2|12845.8|178
1749123600000|2025-06-05 11:40:00|12848.4|12846|12847.3|12845.7|12848.4|12846.2|12846.1|12844.3|160
1749123900000|2025-06-05 11:45:00|12847.2|12845.6|12847.2|12845.6|12848.1|12846.5|12846.4|12844.8|136
1749124200000|2025-06-05 11:50:00|12847.1|12845.5|12850.8|12848.4|12850.8|12848.5|12845.6|12843.2|197
1749124500000|2025-06-05 11:55:00|12850.9|12848.5|12847|12844|12851|12848.6|12846.6|12844|169
1749124800000|2025-06-05 12:00:00|12847.1|12843.9|12846.3|12843.9|12847.7|12844.8|12844.9|12842.1|175
1749125100000|2025-06-05 12:05:00|12846.5|12844.1|12848.8|12846.4|12849.4|12847|12846|12843.6|143
1749125400000|2025-06-05 12:10:00|12849|12846.6|12849.4|12845.7|12850.2|12847.5|12847.8|12845.4|117
1749125700000|2025-06-05 12:15:00|12848.9|12845.6|12846.4|12844|12852.6|12850.2|12844.6|12840|450
1749126000000|2025-06-05 12:20:00|12846.5|12844.1|12846.7|12844.3|12849.7|12846.8|12845.6|12843.5|426
1749126300000|2025-06-05 12:25:00|12847.2|12844.8|12845.3|12840.6|12847.2|12844.8|12842|12839.2|495
1749126600000|2025-06-05 12:30:00|12848.2|12839.6|12837|12834.6|12848.3|12841.4|12834.9|12832.4|511
1749126900000|2025-06-05 12:35:00|12837.1|12834.7|12839.3|12836.9|12840.5|12838.1|12834.7|12832.5|373
1749127200000|2025-06-05 12:40:00|12839.5|12837.1|12839.2|12836.8|12840.1|12838.2|12836.6|12834.7|369
1749127500000|2025-06-05 12:45:00|12839.1|12836.7|12843.3|12840.9|12844.8|12841.4|12838.4|12836|364
1749127800000|2025-06-05 12:50:00|12843.8|12840.8|12845.8|12843.4|12852.3|12848.2|12843.7|12840.2|590
1749128100000|2025-06-05 12:55:00|12846.1|12843.7|12846.2|12843.8|12849.3|12846.9|12844.3|12841.9|536
1749128400000|2025-06-05 13:00:00|12846.3|12843.9|12847.9|12845.5|12853.5|12851.6|12846.2|12843.8|430
1749128700000|2025-06-05 13:05:00|12847.8|12845.4|12842.8|12840.4|12849.4|12847|12842.2|12840.2|513
1749129000000|2025-06-05 13:10:00|12842.7|12840.3|12839|12836.6|12842.7|12840.9|12838.2|12836.3|367
1749129300000|2025-06-05 13:15:00|12839.1|12836.7|12835.7|12833.3|12840.8|12838.4|12835|12832.6|307
1749129600000|2025-06-05 13:20:00|12835.6|12833.2|12829.8|12827.4|12835.6|12833.2|12826.9|12825.3|378
1749129900000|2025-06-05 13:25:00|12829.7|12827.3|12826.5|12824.1|12832|12829.6|12824.8|12822.4|470
1749130200000|2025-06-05 13:30:00|12826.8|12824.4|12823.1|12820.7|12828.5|12826|12822.9|12820.5|462
1749130500000|2025-06-05 13:35:00|12823.2|12820.8|12820.9|12818.5|12827.1|12824.7|12819.8|12817.8|375
1749130800000|2025-06-05 13:40:00|12821|12818.6|12821.7|12820.1|12823.4|12821.7|12818.4|12816.8|341
1749131100000|2025-06-05 13:45:00|12821.6|12820|12831.4|12827.8|12831.5|12828.6|12821.2|12819.5|405
1749131400000|2025-06-05 13:50:00|12831.5|12828.4|12827.6|12826|12831.9|12829.3|12825.8|12824.1|339
1749131700000|2025-06-05 13:55:00|12827.5|12825.9|12826.5|12824.9|12827.6|12826|12824.3|12822.7|326
1749132000000|2025-06-05 14:00:00|12826.6|12825|12834.2|12832.6|12834.3|12832.7|12826.6|12825|290
1749132300000|2025-06-05 14:05:00|12834.3|12832.7|12834.4|12832|12837|12835.2|12833.5|12831.9|352
1749132600000|2025-06-05 14:10:00|12834.5|12832.1|12833.9|12831.5|12835.7|12833.7|12832.2|12829.9|317
1749132900000|2025-06-05 14:15:00|12833.8|12831.4|12835.9|12833.5|12836.2|12834.4|12831.1|12829.5|313
1749133200000|2025-06-05 14:20:00|12836|12833.6|12837.8|12836.2|12840.5|12838.5|12835.4|12833.5|341
1749133500000|2025-06-05 14:25:00|12837.9|12836.3|12836.3|12834.7|12839.1|12837.5|12834.8|12832.8|313
1749133800000|2025-06-05 14:30:00|12836.1|12834.5|12832.9|12831.3|12836.3|12834.7|12832|12830.4|300
1749134100000|2025-06-05 14:35:00|12832.8|12831.2|12839.6|12837.2|12841|12838.4|12831.6|12829.7|469
1749134400000|2025-06-05 14:40:00|12839.2|12836.8|12839.4|12836.3|12843.1|12840.5|12835.6|12833.2|521
1749134700000|2025-06-05 14:45:00|12839.6|12837.2|12844.9|12842.5|12847.2|12844.8|12839.6|12837.2|442
1749135000000|2025-06-05 14:50:00|12845|12842.6|12845.9|12843.5|12848.2|12845.7|12840|12838.4|399
1749135300000|2025-06-05 14:55:00|12846|12843.6|12846|12843.6|12847.7|12845.3|12843.5|12841.7|374
1749135600000|2025-06-05 15:00:00|12846.2|12843.8|12848.7|12847.1|12849.1|12847.4|12844.8|12843|339
1749135900000|2025-06-05 15:05:00|12848.8|12847.2|12849.6|12847.2|12854.1|12852.5|12848.2|12846.6|361
1749136200000|2025-06-05 15:10:00|12849.7|12847.3|12852.9|12850.5|12853|12851.4|12847.2|12844.8|312
1749136500000|2025-06-05 15:15:00|12852.8|12850.4|12853.9|12851.5|12855.6|12853.4|12852.4|12850.2|338
1749136800000|2025-06-05 15:20:00|12853.8|12851.4|12856.7|12854.3|12857.5|12855.4|12852.3|12850.2|285
1749137100000|2025-06-05 15:25:00|12856.6|12854.2|12857.8|12855.4|12858.2|12856.1|12853.2|12850.8|233
1749137400000|2025-06-05 15:30:00|12858|12855.6|12861.6|12859.2|12863|12860.9|12857.8|12855.4|270
1749137700000|2025-06-05 15:35:00|12861.5|12859.1|12864.5|12862.1|12864.8|12862.4|12860.3|12857.9|239
1749138000000|2025-06-05 15:40:00|12864.6|12862.2|12866.3|12863.9|12866.6|12864.8|12862.4|12860|304
1749138300000|2025-06-05 15:45:00|12865.9|12864.3|12866.4|12864|12869|12866.9|12865.9|12864|347
1749138600000|2025-06-05 15:50:00|12866.5|12864.1|12866|12863.6|12867.3|12864.9|12862.3|12860.3|287
1749138900000|2025-06-05 15:55:00|12866.1|12863.7|12864.4|12862.8|12867.4|12865.8|12863.9|12862.1|295
1749139200000|2025-06-05 16:00:00|12864.3|12862.7|12864.9|12863.3|12868.1|12866.5|12864.3|12862.2|402
1749139500000|2025-06-05 16:05:00|12864.8|12863.2|12864.6|12863|12867.7|12866.1|12864.1|12862.2|221
1749139800000|2025-06-05 16:10:00|12864.4|12862.8|12865.8|12864.2|12866.4|12864.5|12863.3|12861.7|175
1749140100000|2025-06-05 16:15:00|12865.9|12863.5|12866.3|12863.9|12868|12866.4|12864.1|12861.7|286
1749140400000|2025-06-05 16:20:00|12866.4|12864|12864|12862.4|12866.7|12865.1|12862.2|12860.6|224
1749140700000|2025-06-05 16:25:00|12863.9|12862.3|12863.6|12862|12865.1|12863.4|12863.1|12861.3|252
1749141000000|2025-06-05 16:30:00|12863.4|12861.8|12863.8|12862.2|12865.9|12864.3|12862.4|12860.7|220
1749141300000|2025-06-05 16:35:00|12863.7|12862.1|12866.3|12864.7|12867.9|12866.1|12863.6|12861.7|304
1749141600000|2025-06-05 16:40:00|12866.7|12864.3|12865.7|12863.3|12867.6|12865.8|12863.8|12861.7|208
1749141900000|2025-06-05 16:45:00|12865.6|12863.2|12865.5|12863.1|12867|12865.4|12863.6|12861.5|293
1749142200000|2025-06-05 16:50:00|12865.1|12863.5|12861.8|12859.4|12865.5|12863.6|12860.7|12858.3|323
1749142500000|2025-06-05 16:55:00|12861.7|12859.3|12860.8|12858.4|12862.9|12861|12860.3|12857.9|206
1749142800000|2025-06-05 17:00:00|12860.7|12858.3|12864.7|12862.3|12864.8|12862.4|12860.4|12858|257
1749143100000|2025-06-05 17:05:00|12864.3|12862.7|12861.6|12860|12866.6|12864|12861.5|12859.8|210
1749143400000|2025-06-05 17:10:00|12861.8|12860.2|12865.9|12863.5|12867.2|12865.6|12861.5|12859.9|225
1749143700000|2025-06-05 17:15:00|12865.8|12863.4|12865.1|12863.5|12866.5|12864.9|12863.4|12861.4|187
1749144000000|2025-06-05 17:20:00|12865.2|12863.6|12865.5|12863.1|12866.4|12864.8|12863.5|12861.2|216
1749144300000|2025-06-05 17:25:00|12865.7|12863.3|12867.2|12864.8|12868.1|12866.1|12865.3|12862.9|139
1749144600000|2025-06-05 17:30:00|12867.3|12864.9|12867.2|12864.8|12868.4|12866|12865.2|12862.8|141
1749144900000|2025-06-05 17:35:00|12867.1|12864.7|12869.2|12866.8|12869.2|12867.2|12867.1|12864.7|140
1749145200000|2025-06-05 17:40:00|12868.9|12867.3|12868.7|12867.1|12871.7|12869.5|12868.2|12866.4|206
1749145500000|2025-06-05 17:45:00|12868.6|12867|12869.2|12867.6|12869.6|12867.7|12868|12865.9|234
1749145800000|2025-06-05 17:50:00|12869.3|12867.7|12868.8|12867.2|12872.4|12870.6|12868.4|12866.5|242
1749146100000|2025-06-05 17:55:00|12869.1|12866.7|12866|12863.6|12870.3|12868.3|12865.2|12863.3|218
1749146400000|2025-06-05 18:00:00|12865.5|12863.9|12867.2|12865.6|12868.3|12866.6|12865.3|12863.3|291
1749146700000|2025-06-05 18:05:00|12867.5|12865.9|12869.5|12867.1|12869.9|12867.9|12866.1|12864.2|254
1749147000000|2025-06-05 18:10:00|12869.6|12867.2|12870.6|12869|12871.3|12869.7|12869.4|12867.2|197
1749147300000|2025-06-05 18:15:00|12871|12869.4|12869.4|12866.2|12872.2|12869.8|12868.7|12866|297
1749147600000|2025-06-05 18:20:00|12869|12866.6|12867.4|12865|12870.1|12867.4|12867|12864.6|233
1749147900000|2025-06-05 18:25:00|12867.5|12865.1|12867.7|12865.3|12869|12866.6|12866.8|12863.7|179
1749148200000|2025-06-05 18:30:00|12867.6|12865.2|12867|12864.6|12868.8|12866.3|12866|12863.2|295
1749148500000|2025-06-05 18:35:00|12866.9|12864.5|12865.9|12863.5|12868|12865|12865.9|12863.5|216
1749148800000|2025-06-05 18:40:00|12865.8|12863.4|12870|12866.7|12870.2|12867.1|12865.3|12862.9|224
1749149100000|2025-06-05 18:45:00|12869.5|12867.1|12870|12867.6|12872.6|12870.5|12869.1|12866.4|220
1749149400000|2025-06-05 18:50:00|12870.1|12867.7|12865.9|12863.5|12870.4|12868|12864.9|12862.5|457
1749149700000|2025-06-05 18:55:00|12866.2|12863.8|12866|12863.6|12866.7|12864.3|12864.6|12862.2|431
1749150000000|2025-06-05 19:00:00|12866.3|12863.9|12865.9|12863.5|12867.8|12865.4|12865.7|12862.9|524
1749150300000|2025-06-05 19:05:00|12866|12863.6|12866|12863.6|12867.9|12865.5|12864.7|12862.3|547
1749150600000|2025-06-05 19:10:00|12865.8|12863.4|12869.1|12866.7|12869.9|12867.5|12865.1|12862.7|567
1749150900000|2025-06-05 19:15:00|12869|12866.6|12868.3|12864.7|12870.3|12867.8|12867.6|12864.3|528
1749151200000|2025-06-05 19:20:00|12868.4|12864.8|12865.2|12862|12868.8|12864.8|12864.5|12861.8|383
1749151500000|2025-06-05 19:25:00|12865|12862.6|12863.9|12860.5|12865.1|12862.6|12861.7|12859.1|522
1749151800000|2025-06-05 19:30:00|12863.6|12860.1|12868.1|12865.7|12868.1|12865.7|12863.1|12859.9|334
1749152100000|2025-06-05 19:35:00|12868.2|12865.8|12868.4|12866|12868.6|12866.2|12866.2|12863.8|341
1749152400000|2025-06-05 19:40:00|12868.3|12865.9|12867.3|12864.9|12868.4|12866|12865.7|12863.3|299
1749152700000|2025-06-05 19:45:00|12868|12864.7|12867.3|12864.9|12868.5|12865.7|12865|12862.1|383
1749153000000|2025-06-05 19:50:00|12867.4|12864.2|12867.2|12864.1|12868.4|12865.5|12865.7|12862.7|440
1749153300000|2025-06-05 19:55:00|12866.9|12864.2|12866.5|12864.1|12868.4|12866|12865.8|12863.4|397
1749153600000|2025-06-05 20:00:00|12867.2|12864.2|12866.6|12864.2|12868.8|12865.6|12866.3|12863.5|298
1749153900000|2025-06-05 20:05:00|12866.2|12862.9|12863.4|12859.6|12866.7|12863.2|12860.9|12858.4|362
1749154200000|2025-06-05 20:10:00|12863.5|12859.5|12863.6|12859.5|12864.5|12859.9|12862.2|12858.4|245
1749154500000|2025-06-05 20:15:00|12863.7|12859.3|12863.7|12859.9|12864|12860.5|12862.7|12858.4|137
1749154800000|2025-06-05 20:20:00|12863.5|12859.8|12863.8|12860|12863.8|12860|12862.7|12858.8|74
1749155100000|2025-06-05 20:25:00|12863.7|12859.9|12867.2|12864.2|12867.6|12865.2|12862.6|12858.3|300
1749155400000|2025-06-05 20:30:00|12867|12864.6|12867.9|12864.4|12867.9|12864.9|12866.2|12862.7|104
1749155700000|2025-06-05 20:35:00|12867.8|12863.4|12866.4|12862|12867.9|12864.6|12865.4|12861.5|85
1749156000000|2025-06-05 20:40:00|12866.7|12861.6|12865.9|12861.2|12869.4|12864.7|12864|12859.4|265
1749156300000|2025-06-05 20:45:00|12866|12861.1|12864.6|12858.5|12868.9|12863|12864.6|12858.2|52
1749156600000|2025-06-05 20:50:00|12868.8|12858.3|12865.8|12860.9|12871.4|12862.3|12864.7|12855.7|57
1749156900000|2025-06-05 20:55:00|12866.1|12861|12866.1|12850.1|12870.3|12861|12863.6|12847.6|417
1749157200000|2025-06-05 21:00:00|12863.6|12847.6|12865.6|12849.6|12866.9|12850.9|12863|12847|16
1749157500000|2025-06-05 21:05:00|12865.5|12849.5|12865.8|12849.8|12865.8|12849.8|12865.3|12849.3|6
1749157800000|2025-06-05 21:10:00|12865.7|12849.7|12864.5|12848.5|12866.2|12850.2|12863.7|12847.7|80
1749158100000|2025-06-05 21:15:00|12864.3|12848.3|12864.7|12848.7|12866.1|12850.1|12864.2|12848.2|64
1749158400000|2025-06-05 21:20:00|12864.8|12848.8|12864.7|12848.7|12866.5|12850.5|12864.4|12848.4|125
1749158700000|2025-06-05 21:25:00|12864.6|12848.6|12865.2|12849.2|12865.8|12849.8|12864|12848|54
1749159000000|2025-06-05 21:30:00|12865.3|12849.3|12869.2|12853.2|12869.4|12853.4|12865|12849|51
1749159300000|2025-06-05 21:35:00|12869.1|12853.1|12868.9|12852.9|12869.1|12853.1|12867|12851|76
1749159600000|2025-06-05 21:40:00|12869|12853|12868.9|12852.9|12869|12853|12867.2|12851.2|15
1749159900000|2025-06-05 21:45:00|12869|12853|12868.7|12852.7|12869.2|12853.2|12867.5|12851.5|23
1749160200000|2025-06-05 21:50:00|12868.6|12852.6|12868.5|12852.5|12868.7|12852.7|12867.3|12851.3|27
1749160500000|2025-06-05 21:55:00|12867.7|12851.7|12867.4|12851.4|12868|12852|12866.7|12850.7|45
1749160800000|2025-06-05 22:00:00|12867.5|12851.5|12869|12853|12870.3|12854.3|12867.5|12851.5|75
1749161100000|2025-06-05 22:05:00|12869.1|12853.1|12868.7|12852.7|12869.2|12853.2|12868.5|12852.5|19
1749161400000|2025-06-05 22:10:00|12868.8|12852.8|12868.5|12852.5|12869.3|12853.3|12868.2|12852.2|77
1749161700000|2025-06-05 22:15:00|12868.6|12852.6|12868.7|12852.7|12868.7|12852.7|12868.3|12852.3|15
1749162000000|2025-06-05 22:20:00|12868.5|12852.5|12870|12854|12870.1|12854.9|12868.4|12852.4|46
1749162300000|2025-06-05 22:25:00|12870.1|12854.1|12871.1|12857.1|12871.3|12857.1|12869.6|12854|62
1749162600000|2025-06-05 22:30:00|12871.2|12857.3|12870|12856.8|12871.4|12857.6|12869.3|12854.5|96
1749162900000|2025-06-05 22:35:00|12869.6|12856.6|12870|12856.1|12870.3|12857|12869.3|12856|78
1749163200000|2025-06-05 22:40:00|12870.1|12856.2|12869.2|12856.5|12870.2|12857|12869|12855.9|83
1749163500000|2025-06-05 22:45:00|12869|12856.2|12869.3|12856.5|12869.8|12857|12868.5|12856|79
1749163800000|2025-06-05 22:50:00|12869.5|12856.7|12869.4|12856.6|12869.6|12856.9|12868.7|12856|70
1749164100000|2025-06-05 22:55:00|12869.3|12856.5|12868.8|12856.1|12869.7|12856.6|12868.5|12855.9|93
1749164400000|2025-06-05 23:00:00|12868.7|12856|12871.3|12857.8|12871.4|12858.4|12868.5|12855.8|129
1749164700000|2025-06-05 23:05:00|12871.2|12857.7|12866|12857|12871.4|12858|12866|12855.3|134
1749165000000|2025-06-05 23:10:00|12865.9|12857.1|12867.9|12857.8|12867.9|12858.9|12864.3|12856.3|85
1749165300000|2025-06-05 23:15:00|12867|12859|12868.3|12858|12868.5|12859|12867|12857.6|103
1749165600000|2025-06-05 23:20:00|12868.1|12858.1|12868.1|12858|12868.3|12858.4|12867.7|12857.6|59
1749165900000|2025-06-05 23:25:00|12868.2|12858.1|12869.3|12857.5|12869.4|12859.1|12868|12857.3|82
1749166200000|2025-06-05 23:30:00|12869.4|12857.4|12868|12858|12869.4|12858|12867.5|12855.5|92
1749166500000|2025-06-05 23:35:00|12868.1|12857.9|12868.1|12858|12868.3|12858.1|12868|12857.7|40
1749166800000|2025-06-05 23:40:00|12868|12857.9|12868.3|12857.8|12868.6|12858.1|12867.9|12857.4|43
1749167100000|2025-06-05 23:45:00|12868.4|12857.7|12867.1|12857.2|12868.6|12858.1|12866.7|12856.5|73
1749167400000|2025-06-05 23:50:00|12866.8|12857.3|12863.5|12860.5|12867.1|12863.3|12863.5|12856.9|256
1749167700000|2025-06-05 23:55:00|12863.6|12860|12864.2|12861.8|12864.6|12862.2|12863|12859.9|186
1749168000000|2025-06-06 00:00:00|12864.1|12861.7|12862.8|12860.4|12865.9|12863.5|12861.7|12859.3|441
1749168300000|2025-06-06 00:05:00|12863.4|12860.3|12861.9|12858.8|12863.9|12860.9|12859.7|12857|506
1749168600000|2025-06-06 00:10:00|12862.1|12858.9|12857.8|12855.4|12862.2|12859.8|12856.1|12853.7|415
1749168900000|2025-06-06 00:15:00|12857.9|12855.5|12857.4|12855|12859.6|12857|12856.3|12853.9|315
1749169200000|2025-06-06 00:20:00|12857.3|12854.9|12860.5|12857.4|12861.9|12858.8|12856.9|12854.5|312
1749169500000|2025-06-06 00:25:00|12860.4|12857.5|12861.2|12858.8|12862|12859.4|12859.3|12856.6|332
1749169800000|2025-06-06 00:30:00|12861.3|12858.9|12859.4|12857|12863.6|12861.2|12858.7|12856.3|194
1749170100000|2025-06-06 00:35:00|12859.3|12856.9|12861.3|12858.9|12862.5|12860.1|12859|12856.6|243
1749170400000|2025-06-06 00:40:00|12861.5|12859.1|12860.6|12858.2|12862.5|12860.1|12859.3|12856.9|307
1749170700000|2025-06-06 00:45:00|12860.7|12858.3|12860.3|12857.9|12861.7|12859.3|12859.3|12856.9|304
1749171000000|2025-06-06 00:50:00|12860.2|12857.8|12857.7|12855.3|12860.5|12858.1|12855.9|12853.7|376
1749171300000|2025-06-06 00:55:00|12857.8|12855.4|12860.5|12858.1|12860.8|12858.4|12854.7|12851.2|183
1749171600000|2025-06-06 01:00:00|12862|12859.6|12861.6|12859.2|12866.3|12863.9|12859.8|12857.6|245
1749171900000|2025-06-06 01:05:00|12861.7|12859.3|12863|12860.6|12864.4|12862|12861.1|12858.7|205
1749172200000|2025-06-06 01:10:00|12863.2|12860.8|12861.1|12858.7|12863.4|12861.4|12858.9|12856.5|209
1749172500000|2025-06-06 01:15:00|12861.3|12858.9|12862.9|12860.5|12865.5|12863.1|12859|12856.6|337
1749172800000|2025-06-06 01:20:00|12862.5|12860.1|12859.3|12856.9|12864|12861.6|12859.1|12856.7|228
1749173100000|2025-06-06 01:25:00|12859.8|12857.4|12858.1|12855.7|12860.4|12858.5|12857.8|12855.7|208
1749173400000|2025-06-06 01:30:00|12858.2|12855.8|12866.2|12863.8|12868.5|12866.1|12857|12854.6|440
1749173700000|2025-06-06 01:35:00|12866.1|12863.7|12866.3|12863.9|12866.7|12864.8|12865|12862.6|269
1749174000000|2025-06-06 01:40:00|12866.4|12864|12866.1|12863.7|12866.7|12864.9|12864.9|12862.5|331
1749174300000|2025-06-06 01:45:00|12865.7|12864.1|12865.1|12862.7|12866.5|12864.6|12864|12861.6|304
1749174600000|2025-06-06 01:50:00|12865.2|12862.8|12865.2|12862.8|12868.2|12866.1|12864|12861.8|183
1749174900000|2025-06-06 01:55:00|12864.9|12862.5|12866.4|12864.8|12868|12866.3|12864.7|12862.3|273
1749175200000|2025-06-06 02:00:00|12866.2|12864.6|12870.8|12869.2|12871.7|12869.8|12866|12863.8|337
1749175500000|2025-06-06 02:05:00|12870.9|12869.3|12871.4|12869.8|12871.5|12869.9|12868.6|12866.5|375
1749175800000|2025-06-06 02:10:00|12871.5|12869.9|12871.9|12870.3|12873.9|12872.2|12870.7|12868.5|365
1749176100000|2025-06-06 02:15:00|12871.8|12870.2|12872.7|12871.1|12874.8|12872.7|12869.9|12868.3|237
1749176400000|2025-06-06 02:20:00|12872.6|12871|12874.6|12873|12876.1|12874.5|12872|12870.4|269
1749176700000|2025-06-06 02:25:00|12874.5|12872.9|12872.7|12871.1|12876.6|12874.7|12872|12870.4|319
1749177000000|2025-06-06 02:30:00|12872.5|12870.9|12869.5|12867.9|12873.4|12871.8|12867.3|12865.7|230
1749177300000|2025-06-06 02:35:00|12869.6|12868|12869.3|12867.7|12870.4|12868.5|12867.9|12866.3|243
1749177600000|2025-06-06 02:40:00|12869.4|12867.8|12868.5|12866.1|12870.5|12868.1|12867.6|12865.6|170
1749177900000|2025-06-06 02:45:00|12868.4|12866|12864.6|12862.2|12869.4|12867.7|12864.2|12862.2|229
1749178200000|2025-06-06 02:50:00|12864.7|12862.3|12865.3|12862.9|12867.5|12865.1|12864.1|12861.9|235
1749178500000|2025-06-06 02:55:00|12865.4|12863|12866.8|12864.4|12867.3|12864.9|12864.8|12862.1|264
1749178800000|2025-06-06 03:00:00|12866.9|12864.5|12864.5|12862.9|12867.9|12865.5|12863.6|12862|277
1749179100000|2025-06-06 03:05:00|12864.8|12863.2|12863.4|12861.8|12866|12864.4|12862.9|12861.1|91
1749179400000|2025-06-06 03:10:00|12863.3|12861.7|12861.1|12859.5|12864.8|12863.2|12861|12859.3|195
1749179700000|2025-06-06 03:15:00|12861.2|12859.6|12856.7|12855.1|12861.9|12859.9|12856.5|12854.7|212
1749180000000|2025-06-06 03:20:00|12856.8|12855.2|12855|12853.4|12857.2|12855.6|12854.8|12853.2|240
1749180300000|2025-06-06 03:25:00|12854.8|12853.2|12856.6|12855|12857|12855.4|12854.1|12852.5|251
1749180600000|2025-06-06 03:30:00|12856.7|12855.1|12856.1|12853.7|12857.4|12855.3|12855.3|12853.5|219
1749180900000|2025-06-06 03:35:00|12856|12853.6|12853.3|12851.7|12856.1|12854.1|12853.3|12851.3|178
1749181200000|2025-06-06 03:40:00|12853.4|12851.8|12850.3|12848.7|12854|12852.2|12850.1|12848.5|260
1749181500000|2025-06-06 03:45:00|12850.1|12848.5|12851|12849.4|12851.7|12849.7|12849.9|12848.3|167
1749181800000|2025-06-06 03:50:00|12850.8|12849.2|12849.2|12847.6|12851.6|12849.6|12849|12847.4|115
1749182100000|2025-06-06 03:55:00|12849.1|12847.5|12850|12848.4|12850.2|12848.6|12849.1|12847.5|185
1749182400000|2025-06-06 04:00:00|12850.1|12848.5|12848.3|12846.7|12850.5|12848.9|12847.9|12846.1|92
1749182700000|2025-06-06 04:05:00|12848.4|12846.8|12848.2|12846.6|12849.8|12848.2|12848.1|12846.2|91
1749183000000|2025-06-06 04:10:00|12848.1|12846.5|12850.2|12848.6|12850.4|12848.8|12848.1|12846.5|61
1749183300000|2025-06-06 04:15:00|12850.3|12848.7|12849.3|12847.7|12850.8|12848.8|12849.3|12847.4|66
1749183600000|2025-06-06 04:20:00|12849.2|12847.6|12850.7|12848.3|12850.7|12848.7|12849.1|12847.2|118
1749183900000|2025-06-06 04:25:00|12850.4|12848.8|12849.6|12848|12850.4|12848.8|12849.1|12847.1|139
1749184200000|2025-06-06 04:30:00|12849.7|12848.1|12851.4|12849|12851.4|12849|12849.3|12847.7|145
1749184500000|2025-06-06 04:35:00|12851.3|12848.9|12850|12847.6|12852.2|12849.9|12849.1|12847.4|189
1749184800000|2025-06-06 04:40:00|12849.9|12847.5|12852.3|12849.9|12852.9|12850.6|12849.7|12847.3|195
1749185100000|2025-06-06 04:45:00|12852.2|12849.8|12851|12848.6|12852.4|12850.5|12849.6|12847.7|203
1749185400000|2025-06-06 04:50:00|12851.1|12848.7|12851.3|12848.9|12851.3|12848.9|12849.4|12847.5|205
1749185700000|2025-06-06 04:55:00|12851|12849.4|12850.7|12849.1|12852|12849.6|12849.6|12847.7|233
1749186000000|2025-06-06 05:00:00|12851.2|12848.8|12854|12851.6|12855.5|12853.8|12851.2|12848.8|453
1749186300000|2025-06-06 05:05:00|12853.8|12851.4|12854.3|12851.9|12855.6|12854|12852.1|12850.1|224
1749186600000|2025-06-06 05:10:00|12854.2|12851.8|12856.2|12853.8|12857.4|12855.1|12853.9|12851.8|292
1749186900000|2025-06-06 05:15:00|12856.4|12854|12856.9|12854.5|12858|12856.2|12854.6|12852.5|236
1749187200000|2025-06-06 05:20:00|12857.2|12854.8|12860.7|12859.1|12862.6|12860.9|12856.7|12854.4|348
1749187500000|2025-06-06 05:25:00|12860.8|12859.2|12860|12858.4|12861|12859.4|12858.7|12857.1|308
1749187800000|2025-06-06 05:30:00|12859.7|12858.1|12858.8|12857.2|12861.8|12860.2|12858.5|12856.9|269
1749188100000|2025-06-06 05:35:00|12858.7|12857.1|12857.3|12855.7|12858.8|12857.2|12857|12854.9|227
1749188400000|2025-06-06 05:40:00|12857.5|12855.9|12859|12856.6|12860.3|12858|12856.8|12855.1|285
1749188700000|2025-06-06 05:45:00|12859.1|12856.7|12860.1|12857.7|12861.3|12859.5|12857.6|12855.2|272
1749189000000|2025-06-06 05:50:00|12860.2|12857.8|12859.9|12858.3|12861.2|12859.3|12857.7|12855.7|261
1749189300000|2025-06-06 05:55:00|12859.8|12858.2|12858.2|12855.8|12859.8|12858.2|12856.8|12855.2|251
1749189600000|2025-06-06 06:00:00|12858.3|12855.9|12856.4|12854.8|12858.7|12856.9|12855.4|12853.6|327
1749189900000|2025-06-06 06:05:00|12856.3|12854.7|12858|12856.4|12859.8|12858.2|12856.2|12854.6|277
1749190200000|2025-06-06 06:10:00|12858.1|12856.5|12860.6|12859|12861.9|12860.1|12858|12856.4|179
1749190500000|2025-06-06 06:15:00|12860.5|12858.9|12865.7|12864.1|12866|12864.1|12860.2|12858.6|314
1749190800000|2025-06-06 06:20:00|12865.8|12864.2|12864.9|12863.3|12869.8|12868.1|12864.8|12863.2|302
1749191100000|2025-06-06 06:25:00|12864.8|12863.2|12866.1|12863.7|12866.6|12864.6|12864.7|12862.6|216
1749191400000|2025-06-06 06:30:00|12866|12863.6|12862.8|12861.2|12866.3|12864.3|12862.1|12860.5|266
1749191700000|2025-06-06 06:35:00|12862.9|12861.3|12862.1|12860.5|12863.7|12862.1|12861.2|12859.6|254
1749192000000|2025-06-06 06:40:00|12862|12860.4|12861.3|12858.9|12862.4|12860.6|12860.1|12858.5|249
1749192300000|2025-06-06 06:45:00|12861.2|12858.8|12857.2|12854.8|12861.3|12859.2|12856.6|12854.6|279
1749192600000|2025-06-06 06:50:00|12857.4|12855|12857.5|12855.9|12858.4|12856.5|12857|12855|205
1749192900000|2025-06-06 06:55:00|12857.4|12855.8|12856.8|12855.2|12857.8|12855.9|12856|12854|211
1749193200000|2025-06-06 07:00:00|12856.9|12855.3|12862.4|12860|12863|12860.6|12855.6|12854|301
1749193500000|2025-06-06 07:05:00|12861.7|12860.1|12860.6|12859|12863|12860.9|12860.6|12859|305
1749193800000|2025-06-06 07:10:00|12860.7|12859.1|12859.9|12857.5|12860.7|12859.1|12858.1|12856.5|293
1749194100000|2025-06-06 07:15:00|12859.8|12857.4|12862|12860.4|12862.2|12860.6|12858.8|12856.4|274
1749194400000|2025-06-06 07:20:00|12861.9|12860.3|12860.6|12859|12862.4|12860.5|12860.3|12858.7|212
1749194700000|2025-06-06 07:25:00|12860.5|12858.9|12865.6|12864|12866.4|12864.8|12860.3|12858.7|193
1749195000000|2025-06-06 07:30:00|12865.5|12863.9|12864.7|12863.1|12866.8|12865.2|12864.5|12862.5|252
1749195300000|2025-06-06 07:35:00|12864.8|12863.2|12862.3|12860.7|12865.4|12863.3|12862|12860.4|250
1749195600000|2025-06-06 07:40:00|12862.4|12860.8|12863.6|12862|12864.8|12863.1|12862.1|12860.3|176
1749195900000|2025-06-06 07:45:00|12863.7|12862.1|12863.5|12861.9|12864.8|12862.9|12862.3|12860.7|157
1749196200000|2025-06-06 07:50:00|12863.4|12861.8|12859.4|12857.8|12863.4|12861.8|12858.6|12857|194
1749196500000|2025-06-06 07:55:00|12859.3|12857.7|12859.8|12858.2|12861.3|12859.7|12859.3|12857.7|156
1749196800000|2025-06-06 08:00:00|12859.9|12858.3|12861.4|12859.8|12861.9|12860.3|12859.9|12858.3|182
1749197100000|2025-06-06 08:05:00|12861.2|12859.6|12860.3|12857.9|12862.1|12860.1|12859.2|12857.4|161
1749197400000|2025-06-06 08:10:00|12860.4|12858|12860.8|12859.2|12861.8|12860.2|12859.7|12857.7|203
1749197700000|2025-06-06 08:15:00|12860.9|12859.3|12861.2|12858.8|12861.4|12859.6|12860.3|12858.4|144
1749198000000|2025-06-06 08:20:00|12861.5|12859.1|12861.2|12859.6|12863.5|12861.6|12860.7|12858.8|119
1749198300000|2025-06-06 08:25:00|12861.3|12859.7|12860.5|12858.9|12862|12860|12858.7|12857.1|123
1749198600000|2025-06-06 08:30:00|12860.4|12858.8|12861.5|12859.9|12863|12861.4|12858.3|12856.7|132
1749198900000|2025-06-06 08:35:00|12861.6|12860|12862.2|12860.6|12862.4|12860.8|12861.1|12859.5|106
1749199200000|2025-06-06 08:40:00|12862.3|12860.7|12860.3|12858.7|12863.7|12862.1|12860.1|12858.5|100
1749199500000|2025-06-06 08:45:00|12860.4|12858.8|12864.5|12862.9|12867|12865.4|12860.4|12858.8|206
1749199800000|2025-06-06 08:50:00|12864.6|12863|12864.1|12861.7|12864.7|12863.1|12862.9|12861.3|80
1749200100000|2025-06-06 08:55:00|12864.2|12861.8|12864.2|12862.6|12864.4|12862.8|12862.7|12861|255
1749200400000|2025-06-06 09:00:00|12864|12862.4|12865.9|12863.5|12866.9|12865|12863.7|12862.1|198
1749200700000|2025-06-06 09:05:00|12865.7|12864.1|12866.7|12865.1|12867.9|12866|12864.3|12862.7|178
1749201000000|2025-06-06 09:10:00|12866.9|12865.3|12867.7|12865.3|12868|12866.1|12866.5|12864.5|176
1749201300000|2025-06-06 09:15:00|12867.8|12865.4|12866.9|12865.3|12868.1|12866.1|12865.6|12863.7|246
1749201600000|2025-06-06 09:20:00|12867|12865.4|12867.6|12865.2|12867.8|12865.9|12866.3|12864.4|169
1749201900000|2025-06-06 09:25:00|12867.5|12865.1|12864.9|12863.3|12867.7|12865.8|12864.4|12862.8|137
1749202200000|2025-06-06 09:30:00|12864.8|12863.2|12864.6|12863|12864.8|12863.2|12862.3|12860.7|143
1749202500000|2025-06-06 09:35:00|12864.8|12863.2|12863|12861.4|12864.9|12863.3|12862.3|12860.6|204
1749202800000|2025-06-06 09:40:00|12863.2|12861.6|12861.7|12860.1|12865.3|12863.7|12861.2|12859.6|263
1749203100000|2025-06-06 09:45:00|12861.5|12859.9|12864.1|12862.5|12865.5|12863.9|12861.2|12859.6|339
1749203400000|2025-06-06 09:50:00|12864.2|12862.6|12863.7|12862.1|12865.5|12863.3|12862.3|12860.7|247
1749203700000|2025-06-06 09:55:00|12863.6|12862|12864.1|12861.7|12865.6|12863.3|12863.2|12861.6|243
1749204000000|2025-06-06 10:00:00|12863.9|12861.5|12863.8|12861.4|12864.2|12862.3|12860.5|12858.1|210
1749204300000|2025-06-06 10:05:00|12863.7|12861.3|12863.2|12860.1|12864.2|12861.4|12861.5|12858.8|324
1749204600000|2025-06-06 10:10:00|12863|12860.6|12861.2|12858.8|12864.2|12861.7|12860.8|12858.4|249
1749204900000|2025-06-06 10:15:00|12861.7|12859.3|12862.2|12859.8|12863.9|12861.5|12861.6|12859.2|287
1749205200000|2025-06-06 10:20:00|12862.3|12859.9|12861.7|12859.3|12863.1|12860.7|12860.7|12858.6|371
1749205500000|2025-06-06 10:25:00|12861.8|12859.4|12861.6|12859.2|12862.3|12859.9|12859.7|12857.3|319
1749205800000|2025-06-06 10:30:00|12861.7|12859.3|12860.5|12858.9|12862.5|12860.1|12858.4|12856.8|424
1749206100000|2025-06-06 10:35:00|12860.4|12858.8|12859.8|12858.2|12861.6|12859.6|12858.4|12856.4|341
1749206400000|2025-06-06 10:40:00|12860.2|12857.8|12860.1|12857.7|12861.5|12859.7|12858.3|12856.5|350
1749206700000|2025-06-06 10:45:00|12860.2|12857.8|12859|12857.4|12860.4|12858.4|12858.2|12856.6|377
1749207000000|2025-06-06 10:50:00|12859.2|12857.6|12861.3|12859.7|12862|12860.4|12858.7|12857.1|207
1749207300000|2025-06-06 10:55:00|12861.2|12859.6|12861.7|12859.3|12862.3|12860.6|12859.9|12858.3|272
1749207600000|2025-06-06 11:00:00|12861.5|12859.1|12861.3|12858.9|12862.4|12860.5|12859.6|12857.8|405
1749207900000|2025-06-06 11:05:00|12860.7|12859.1|12862|12859.6|12862.6|12861|12860.6|12858.7|267
1749208200000|2025-06-06 11:10:00|12861.7|12860.1|12861|12859.4|12862.6|12860.7|12860.7|12858.8|263
1749208500000|2025-06-06 11:15:00|12861.1|12859.5|12860.8|12858.4|12861.7|12859.5|12859.5|12857.8|194
1749208800000|2025-06-06 11:20:00|12860.9|12858.5|12860.3|12858.7|12862|12859.6|12859.4|12857.4|241
1749209100000|2025-06-06 11:25:00|12860.4|12858.8|12861.1|12859.5|12862.1|12860.4|12859.9|12858.3|280
1749209400000|2025-06-06 11:30:00|12861|12859.4|12858.6|12857|12861.6|12860|12858.4|12856.8|373
1749209700000|2025-06-06 11:35:00|12858.7|12857.1|12860.9|12859.3|12861.6|12859.8|12858.3|12856.3|246
1749210000000|2025-06-06 11:40:00|12861.1|12859.5|12860.1|12858.5|12862.3|12860.7|12859.6|12858|277
1749210300000|2025-06-06 11:45:00|12860|12858.4|12861.7|12860.1|12862.4|12860.8|12859.4|12857.8|243
1749210600000|2025-06-06 11:50:00|12861.6|12860|12864.8|12863.2|12865.8|12864|12861.3|12859.7|365
1749210900000|2025-06-06 11:55:00|12864.7|12863.1|12864.8|12863.2|12866.8|12865.2|12863.1|12861.5|271
1749211200000|2025-06-06 12:00:00|12864.9|12863.3|12865.1|12863.5|12866.2|12864.6|12862.7|12861|355
1749211500000|2025-06-06 12:05:00|12865.2|12863.6|12869.1|12866.7|12869.6|12868|12864.5|12862.3|361
1749211800000|2025-06-06 12:10:00|12869.2|12866.8|12872.2|12869.8|12874.3|12872.1|12869|12866.8|431
1749212100000|2025-06-06 12:15:00|12872.3|12869.9|12870.1|12867.7|12872.4|12870|12869.3|12866.9|327
1749212400000|2025-06-06 12:20:00|12870.2|12867.8|12869.4|12867|12870.8|12868.3|12867.2|12864.8|468
1749212700000|2025-06-06 12:25:00|12868.8|12866.4|12873|12864.1|12876.8|12872.3|12868.2|12863.2|361
1749213000000|2025-06-06 12:30:00|12881.2|12865.2|12866.3|12863.2|12887|12878.3|12858.5|12854.2|463
1749213300000|2025-06-06 12:35:00|12866.4|12863.4|12879.4|12877|12881.6|12878.4|12862.9|12860.6|778
1749213600000|2025-06-06 12:40:00|12880.5|12876.7|12874.7|12872.3|12882.1|12879|12874.6|12872.3|688
1749213900000|2025-06-06 12:45:00|12874.5|12872.1|12869|12866.6|12875.1|12873.3|12866.9|12864.5|588
1749214200000|2025-06-06 12:50:00|12869.1|12866.7|12870.5|12868.9|12873.4|12871.5|12867.5|12865.5|627
1749214500000|2025-06-06 12:55:00|12870.9|12868.5|12877.5|12874.3|12877.6|12875.2|12870.8|12868.4|627
1749214800000|2025-06-06 13:00:00|12877.1|12874.7|12883.1|12880.7|12884.4|12882.1|12876|12873.6|598
1749215100000|2025-06-06 13:05:00|12883.3|12880.9|12883.5|12881.1|12887.6|12885.7|12882.2|12879.8|617
1749215400000|2025-06-06 13:10:00|12883.3|12880.9|12879.5|12877.1|12883.4|12881|12875.9|12873.8|487
1749215700000|2025-06-06 13:15:00|12879.3|12876.9|12883.3|12880.9|12884.4|12882|12876.4|12874.5|528
1749216000000|2025-06-06 13:20:00|12883.1|12880.7|12892.2|12889.8|12893.6|12891.4|12883.1|12880.7|514
1749216300000|2025-06-06 13:25:00|12892.1|12889.7|12894.6|12892.2|12897.3|12895.4|12892.1|12889.7|449
1749216600000|2025-06-06 13:30:00|12894.7|12892.3|12888.9|12886.5|12897.8|12895.5|12888.7|12886.5|493
1749216900000|2025-06-06 13:35:00|12889|12886.6|12893.6|12891.2|12894|12891.6|12886.3|12884.1|391
1749217200000|2025-06-06 13:40:00|12893.8|12891.4|12894.2|12891.8|12895.5|12893.1|12887.8|12886.1|426
1749217500000|2025-06-06 13:45:00|12894.3|12891.9|12893.2|12890.8|12895.7|12894.1|12892.1|12890.1|387
1749217800000|2025-06-06 13:50:00|12893.3|12890.9|12887.1|12885.5|12893.7|12891.5|12885.5|12883.5|472
1749218100000|2025-06-06 13:55:00|12887.4|12885.8|12892.2|12890.6|12892.5|12890.9|12887.1|12885.5|470
1749218400000|2025-06-06 14:00:00|12892.6|12891|12893.3|12890.9|12897.4|12895.4|12889.1|12887.5|599
1749218700000|2025-06-06 14:05:00|12893.1|12890.7|12888.9|12887.3|12895.1|12893.2|12888.9|12886.6|467
1749219000000|2025-06-06 14:10:00|12889.1|12887.5|12888.1|12885.7|12891.2|12889.1|12886|12884.1|526
1749219300000|2025-06-06 14:15:00|12887.9|12885.5|12891.2|12888.8|12891.4|12889.5|12886.9|12884.9|542
1749219600000|2025-06-06 14:20:00|12891.4|12889|12888.5|12886.1|12893.4|12891|12887.7|12885.5|493
1749219900000|2025-06-06 14:25:00|12888.7|12886.3|12883.3|12880.9|12889.8|12887.4|12881.8|12879.8|553
1749220200000|2025-06-06 14:30:00|12883.2|12880.8|12884.2|12881.8|12885.7|12883.8|12880.4|12878.2|465
1749220500000|2025-06-06 14:35:00|12884.3|12881.9|12887.1|12884.7|12889|12887.2|12883.9|12881.8|455
1749220800000|2025-06-06 14:40:00|12887|12884.6|12889.8|12887.4|12892|12890.4|12886.8|12884.6|417
1749221100000|2025-06-06 14:45:00|12889.7|12887.3|12899.6|12897.2|12900.1|12897.7|12889.5|12887.3|558
1749221400000|2025-06-06 14:50:00|12899.5|12897.1|12899.8|12898.2|12900.8|12899|12897.5|12895.2|446
1749221700000|2025-06-06 14:55:00|12900.3|12897.9|12899.5|12897.1|12905|12902.2|12899.4|12896.3|530
1749222000000|2025-06-06 15:00:00|12899.4|12897|12901.3|12898.9|12902.4|12899.7|12898.7|12896.5|516
1749222300000|2025-06-06 15:05:00|12901.2|12898.8|12904.4|12902.8|12904.5|12902.9|12898.2|12896.5|515
1749222600000|2025-06-06 15:10:00|12904.1|12902.5|12902.7|12901.1|12904.2|12902.5|12901.6|12900|369
1749222900000|2025-06-06 15:15:00|12902.8|12901.2|12904.3|12901.9|12905.1|12903|12900.2|12898.6|598
1749223200000|2025-06-06 15:20:00|12904.4|12902|12901.7|12899.3|12905.1|12903.3|12901.2|12898.9|490
1749223500000|2025-06-06 15:25:00|12901.6|12899.2|12898.7|12896.3|12903.4|12901.3|12898.2|12895.7|435
1749223800000|2025-06-06 15:30:00|12898.8|12896.4|12895.3|12892.9|12899.5|12897.1|12894.2|12892|367
1749224100000|2025-06-06 15:35:00|12895.5|12893.1|12892.9|12891.3|12895.6|12893.5|12890.9|12888.9|397
1749224400000|2025-06-06 15:40:00|12892.8|12891.2|12895|12892.6|12897.5|12895.4|12892.7|12890.9|478
1749224700000|2025-06-06 15:45:00|12894.9|12892.5|12895.1|12892.7|12897.2|12894.8|12892.4|12890.6|511
1749225000000|2025-06-06 15:50:00|12894.8|12892.4|12894.3|12891.9|12896.7|12894.5|12893.1|12890.7|397
1749225300000|2025-06-06 15:55:00|12894.4|12892|12896.3|12894.7|12898.2|12895.8|12893.2|12890.8|426
1749225600000|2025-06-06 16:00:00|12896.2|12894.6|12895.3|12892.9|12897.5|12895.6|12893.4|12891|289
1749225900000|2025-06-06 16:05:00|12895.2|12892.8|12894.5|12892.1|12896.9|12894.6|12893.1|12890.7|316
1749226200000|2025-06-06 16:10:00|12894.4|12892|12897.5|12895.1|12897.7|12895.3|12893.2|12890.8|246
1749226500000|2025-06-06 16:15:00|12897.3|12894.9|12893.9|12891.5|12897.3|12894.9|12892.5|12890.6|325
1749226800000|2025-06-06 16:20:00|12894|12891.6|12894|12891.6|12895.5|12893.5|12890.7|12888.5|274
1749227100000|2025-06-06 16:25:00|12893.9|12891.5|12896.5|12894.1|12896.6|12894.3|12891.4|12889.5|313
1749227400000|2025-06-06 16:30:00|12896.6|12894.2|12895.8|12893.4|12898.4|12896.2|12894.5|12892.5|323
1749227700000|2025-06-06 16:35:00|12896.2|12893.8|12899.6|12898|12900.7|12898.6|12895.4|12893.4|433
1749228000000|2025-06-06 16:40:00|12899.5|12897.9|12895.3|12893.7|12900|12898.4|12894.8|12892.7|296
1749228300000|2025-06-06 16:45:00|12895.8|12893.4|12895.8|12893.4|12896.8|12894.5|12894.1|12892.5|277
1749228600000|2025-06-06 16:50:00|12895.9|12893.5|12901|12898.6|12901.4|12899.8|12895.4|12893.3|384
1749228900000|2025-06-06 16:55:00|12900.9|12898.5|12901.1|12898.7|12902.5|12900.4|12899.7|12897.5|491
1749229200000|2025-06-06 17:00:00|12901.2|12898.8|12898.3|12895.9|12901.6|12899.6|12896.9|12894.7|444
1749229500000|2025-06-06 17:05:00|12898.6|12896.2|12898|12895.6|12901.1|12898.8|12897.9|12895.5|307
1749229800000|2025-06-06 17:10:00|12897.9|12895.5|12895.7|12893.3|12898.5|12895.9|12894.6|12892.7|341
1749230100000|2025-06-06 17:15:00|12895.8|12893.4|12895|12893.4|12897.8|12895.4|12894.6|12892.3|343
1749230400000|2025-06-06 17:20:00|12895.2|12893.6|12897.2|12894.8|12898.2|12895.8|12893.4|12891|311
1749230700000|2025-06-06 17:25:00|12896.9|12894.5|12897.6|12895.2|12899.6|12897.5|12895.6|12893.6|251
1749231000000|2025-06-06 17:30:00|12897.5|12895.1|12897.9|12896.3|12899.4|12897.4|12896.4|12894.3|219
1749231300000|2025-06-06 17:35:00|12897.8|12896.2|12899.8|12897.4|12900.5|12898.8|12897.5|12895.6|318
1749231600000|2025-06-06 17:40:00|12899.7|12897.3|12898.7|12896.3|12900.7|12898.4|12897.9|12895.6|363
1749231900000|2025-06-06 17:45:00|12898.8|12896.4|12895.6|12893.2|12898.9|12896.8|12894.7|12892.6|264
1749232200000|2025-06-06 17:50:00|12895.4|12893|12895.9|12893.5|12896.9|12894.7|12894.7|12892.6|240
1749232500000|2025-06-06 17:55:00|12895.1|12893.3|12895.5|12893.1|12896.2|12893.8|12893.7|12891.4|298
1749232800000|2025-06-06 18:00:00|12895.2|12892.8|12895.1|12892.7|12896.4|12894|12894.4|12892.2|329
1749233100000|2025-06-06 18:05:00|12894.9|12892.5|12893.4|12891|12896.3|12893.9|12892.4|12890.5|265
1749233400000|2025-06-06 18:10:00|12893.3|12890.9|12895.9|12893.5|12896.7|12894.3|12893.3|12890.9|236
1749233700000|2025-06-06 18:15:00|12895.8|12893.4|12893.7|12892.1|12896|12893.6|12891.6|12889.5|295
1749234000000|2025-06-06 18:20:00|12893.6|12892|12892.1|12889.7|12893.8|12892.2|12890.7|12888.7|275
1749234300000|2025-06-06 18:25:00|12892|12889.6|12892.8|12891.2|12893.4|12891.3|12891.3|12888.9|402
1749234600000|2025-06-06 18:30:00|12892.9|12890.5|12890.9|12888.5|12894.6|12892.7|12890|12887.6|407
1749234900000|2025-06-06 18:35:00|12890.8|12888.4|12890.2|12888.6|12892.7|12890.6|12889.6|12887.7|341
1749235200000|2025-06-06 18:40:00|12890|12888.4|12891.7|12890.1|12893.6|12891.4|12889.4|12887.4|265
1749235500000|2025-06-06 18:45:00|12891.8|12890.2|12892.5|12890.9|12893.8|12891.6|12891.2|12889.4|272
1749235800000|2025-06-06 18:50:00|12893.3|12890.3|12893.5|12890.5|12894.4|12892|12891.8|12888.9|288
1749236100000|2025-06-06 18:55:00|12892.9|12890.4|12892.2|12889.8|12893.7|12891.8|12892.1|12889.7|254
1749236400000|2025-06-06 19:00:00|12892.6|12890.2|12892.8|12890.4|12892.9|12890.5|12890.9|12888.5|265
1749236700000|2025-06-06 19:05:00|12892.9|12890.5|12890.5|12888.1|12893.4|12891|12890.4|12888|221
1749237000000|2025-06-06 19:10:00|12891.4|12889|12891.2|12888.8|12892.4|12890|12889.7|12887.1|276
1749237300000|2025-06-06 19:15:00|12891.3|12888.9|12890.3|12887.9|12891.6|12889|12889.7|12887.3|273
1749237600000|2025-06-06 19:20:00|12890.4|12888|12890.4|12888|12891|12888.6|12889.1|12886.7|352
1749237900000|2025-06-06 19:25:00|12890.5|12888.1|12890.9|12888.5|12892.4|12890|12889.7|12887.3|330
1749238200000|2025-06-06 19:30:00|12890.8|12888.4|12890.9|12888.5|12892.7|12890.3|12890.2|12887.8|277
1749238500000|2025-06-06 19:35:00|12890.8|12888.4|12891.7|12889.3|12892.2|12889.8|12890|12887.6|326
1749238800000|2025-06-06 19:40:00|12891.8|12889.4|12890.5|12888.1|12891.8|12889.4|12890|12887.5|243
1749239100000|2025-06-06 19:45:00|12890.3|12887.9|12890.8|12888.4|12891.9|12889.5|12889.8|12887.4|387
1749239400000|2025-06-06 19:50:00|12891.1|12888|12891.2|12888.8|12892.2|12889.3|12889.9|12886.7|492
1749239700000|2025-06-06 19:55:00|12891.1|12888.7|12892.2|12889.8|12892.7|12891|12890.8|12888.4|357
1749240000000|2025-06-06 20:00:00|12892.9|12890.1|12892.4|12890|12893.2|12890.8|12891.8|12889.4|271
1749240300000|2025-06-06 20:05:00|12892.5|12890.1|12892.3|12889.9|12893.8|12891.4|12891.5|12889.1|258
1749240600000|2025-06-06 20:10:00|12892.1|12889.7|12892.8|12890.4|12893|12890.6|12891.4|12889|207
1749240900000|2025-06-06 20:15:00|12892.5|12890.1|12892.5|12890.1|12892.9|12890.5|12891.5|12889.1|257
1749241200000|2025-06-06 20:20:00|12892.6|12890.2|12892.2|12889.8|12895.1|12892.7|12891.8|12889.4|159
1749241500000|2025-06-06 20:25:00|12892|12889.6|12895.1|12892.7|12895.5|12893.1|12891.8|12889.4|151
1749241800000|2025-06-06 20:30:00|12895.3|12892.9|12893.4|12891|12895.8|12893.4|12892.8|12890.4|104
1749242100000|2025-06-06 20:35:00|12893.3|12890.9|12894.2|12891.8|12895.1|12892.7|12893|12890.6|103
1749242400000|2025-06-06 20:40:00|12893.8|12891.4|12900|12887.6|12900.3|12892.6|12893.8|12887|95
1749242700000|2025-06-06 20:45:00|12900.5|12887.9|12901.1|12887.4|12901.6|12889|12900|12886.8|86
1749243000000|2025-06-06 20:50:00|12901.7|12885.7|12902.4|12886.4|12902.5|12887.3|12901.1|12885.1|44
1749243300000|2025-06-06 20:55:00|12901.8|12885.8|12901.2|12885.2|12906.4|12890.4|12899.6|12883.6|60
1749412800000|2025-06-08 20:00:00|12898.6|12876.6|12898.6|12876.6|12898.6|12876.6|12898.6|12876.6|1
1749416100000|2025-06-08 20:55:00|12896.1|12874.1|12893.5|12871.5|12896.7|12874.7|12893.5|12871.5|5
1749416400000|2025-06-08 21:00:00|12897.4|12875.4|12896.2|12880.2|12897.4|12880.4|12890.5|12871.5|7
1749416700000|2025-06-08 21:05:00|12895.9|12879.9|12898.1|12882.1|12898.2|12882.2|12895.7|12879.7|35
1749417000000|2025-06-08 21:10:00|12895.7|12879.7|12898|12882|12899.3|12883.3|12895.3|12879.3|89
1749417300000|2025-06-08 21:15:00|12897.7|12881.7|12896.9|12880.9|12898.2|12882.2|12892.6|12876.6|48
1749417600000|2025-06-08 21:20:00|12898|12882|12898.1|12882.1|12898.7|12882.7|12896.4|12880.4|30
1749417900000|2025-06-08 21:25:00|12896.9|12880.9|12896.9|12880.9|12898.2|12882.2|12896.4|12880.4|26
1749418200000|2025-06-08 21:30:00|12896.8|12880.8|12898.1|12882.1|12898.3|12882.3|12893.7|12877.7|76
1749418500000|2025-06-08 21:35:00|12898|12882|12895.9|12879.9|12898.6|12882.6|12892.6|12876.6|112
1749418800000|2025-06-08 21:40:00|12895.8|12879.8|12898|12882|12898.1|12882.1|12894.8|12878.8|51
1749419100000|2025-06-08 21:45:00|12898.1|12882.1|12896.1|12880.1|12898.3|12882.3|12895.8|12879.8|63
1749419400000|2025-06-08 21:50:00|12896.2|12880.2|12895|12879|12896.9|12880.9|12895|12879|24
1749419700000|2025-06-08 21:55:00|12896.3|12880.3|12895.7|12879.7|12897|12881|12892.6|12876.6|316
1749420000000|2025-06-08 22:00:00|12896|12880|12896|12880|12899.1|12883.1|12892|12876|164
1749420300000|2025-06-08 22:05:00|12896.1|12880.1|12897.2|12881.2|12902.2|12886.2|12896.1|12880.1|197
1749420600000|2025-06-08 22:10:00|12898|12882|12897.2|12881.2|12898.4|12882.4|12896.7|12880.7|66
1749420900000|2025-06-08 22:15:00|12897.3|12881.3|12897|12881|12897.5|12881.5|12896.7|12880.7|60
1749421200000|2025-06-08 22:20:00|12896.9|12880.9|12896.8|12880.8|12897.2|12881.2|12896.5|12880.5|45
1749421500000|2025-06-08 22:25:00|12897|12881|12897|12881|12897.1|12881.1|12896.6|12880.6|49
1749421800000|2025-06-08 22:30:00|12896.8|12880.8|12892.1|12876.1|12897.9|12881.9|12889.1|12873.1|124
1749422100000|2025-06-08 22:35:00|12892.2|12876.2|12892.1|12876.1|12892.4|12876.4|12892|12876|83
1749422400000|2025-06-08 22:40:00|12892|12876|12892.1|12876.1|12892.5|12876.5|12891.9|12875.9|85
1749422700000|2025-06-08 22:45:00|12892.2|12876.2|12892.2|12876.2|12892.5|12876.5|12892|12876|63
1749423000000|2025-06-08 22:50:00|12892.1|12876.1|12894.7|12878.7|12894.8|12878.8|12891.9|12875.9|140
1749423300000|2025-06-08 22:55:00|12894.8|12878.8|12893.2|12877.2|12894.9|12878.9|12892.2|12876.2|155
1749423600000|2025-06-08 23:00:00|12893.1|12877.1|12893|12877|12893.2|12877.2|12892.4|12876.4|22
1749423900000|2025-06-08 23:05:00|12892.4|12876.4|12892.4|12876.4|12893.1|12877.1|12892.4|12876.4|15
1749424200000|2025-06-08 23:10:00|12893|12877|12893.1|12877.1|12894.3|12878.3|12892.4|12876.4|29
1749424500000|2025-06-08 23:15:00|12892.4|12876.4|12892.4|12876.4|12893.2|12877.2|12892.4|12876.4|18
1749424800000|2025-06-08 23:20:00|12892.5|12876.5|12893|12877|12893.1|12877.1|12892.4|12876.4|12
1749425100000|2025-06-08 23:25:00|12892.4|12876.4|12892.4|12876.4|12892.6|12876.6|12892.3|12876.3|16
1749425400000|2025-06-08 23:30:00|12892.6|12876.6|12892.4|12876.4|12892.7|12876.7|12892.3|12876.3|17
1749425700000|2025-06-08 23:35:00|12892.6|12876.6|12892.4|12876.4|12892.9|12876.9|12892.3|12876.3|28
1749426000000|2025-06-08 23:40:00|12893|12877|12897|12881|12897|12881|12886.5|12870.5|42
1749426300000|2025-06-08 23:45:00|12895.6|12879.6|12893.2|12883.8|12897.3|12884.2|12893.2|12879.5|79
1749426600000|2025-06-08 23:50:00|12893.1|12883.9|12887|12883.4|12893.1|12884|12885.3|12880.8|182
1749426900000|2025-06-08 23:55:00|12886.9|12883.5|12887|12883.9|12887.6|12884.2|12884.5|12880.6|186
1749427200000|2025-06-09 00:00:00|12886.5|12883|12883.3|12880.9|12886.8|12884.4|12881.8|12879.4|232
1749427500000|2025-06-09 00:05:00|12883.6|12881.2|12888.4|12886|12889.3|12886.9|12881.8|12879.4|329
1749427800000|2025-06-09 00:10:00|12888.8|12885.7|12889.2|12887.6|12889.5|12887.6|12887.7|12885.7|131
1749428100000|2025-06-09 00:15:00|12889.3|12887.7|12890.4|12888.8|12891.7|12889.9|12889.2|12887.6|330
1749428400000|2025-06-09 00:20:00|12890.9|12888.5|12892.1|12889.7|12895.2|12893.1|12890.9|12888.5|503
1749428700000|2025-06-09 00:25:00|12892.2|12889.8|12893.9|12891.5|12894.6|12892.4|12891.8|12889.7|239
1749429000000|2025-06-09 00:30:00|12894|12891.6|12889.3|12886.9|12894|12891.8|12888.6|12886.3|210
1749429300000|2025-06-09 00:35:00|12888.8|12886.4|12890|12888.4|12891|12889.3|12887.7|12886.1|269
1749429600000|2025-06-09 00:40:00|12890.4|12888|12892.6|12891|12894.4|12892|12888.9|12886.9|335
1749429900000|2025-06-09 00:45:00|12892.3|12890.7|12893.9|12891.5|12895.4|12893.5|12892.2|12889.6|303
1749430200000|2025-06-09 00:50:00|12894.1|12891.7|12892|12890.4|12895.6|12893.5|12890.8|12889|230
1749430500000|2025-06-09 00:55:00|12891.9|12890.3|12894.5|12892.9|12896.7|12895.1|12890.8|12888.9|277
1749430800000|2025-06-09 01:00:00|12894.7|12893.1|12891.4|12889.8|12895.2|12893.1|12890.4|12888.8|233
1749431100000|2025-06-09 01:05:00|12890.7|12889.1|12889.8|12888.2|12892.2|12890.2|12889.6|12887.9|140
1749431400000|2025-06-09 01:10:00|12889.7|12888.1|12886.9|12885.3|12889.7|12888.1|12885.4|12883.7|161
1749431700000|2025-06-09 01:15:00|12886.8|12885.2|12883.7|12882.1|12887.4|12885.5|12883.2|12880.8|358
1749432000000|2025-06-09 01:20:00|12883.8|12882.2|12878.9|12877.3|12885.4|12883.5|12878.9|12877|275
1749432300000|2025-06-09 01:25:00|12879|12877.4|12882.3|12879.9|12882.9|12881.3|12877.9|12876.3|194
1749432600000|2025-06-09 01:30:00|12882.2|12879.8|12883|12881.4|12887.6|12885.2|12882.2|12879.8|282
1749432900000|2025-06-09 01:35:00|12883.1|12881.5|12884.3|12881.9|12884.8|12882.3|12879.7|12877.4|326
1749433200000|2025-06-09 01:40:00|12884.1|12881.7|12880.1|12877.7|12884.4|12882.6|12879.7|12877.7|326
1749433500000|2025-06-09 01:45:00|12879.8|12878.2|12877.5|12875.9|12880.4|12878.4|12877.4|12875.5|275
1749433800000|2025-06-09 01:50:00|12877.4|12875.8|12879.1|12877.5|12879.8|12878.2|12875.9|12874.2|238
1749434100000|2025-06-09 01:55:00|12879|12877.4|12877.9|12876.3|12879.1|12877.5|12875.6|12873.9|164
1749434400000|2025-06-09 02:00:00|12878.4|12876.8|12874.2|12872.6|12879.1|12877.5|12874|12872.4|168
1749434700000|2025-06-09 02:05:00|12874.1|12872.5|12870.6|12869|12874.5|12872.9|12870.5|12868.9|180
1749435000000|2025-06-09 02:10:00|12870.5|12868.9|12870.9|12869.3|12872|12870.4|12870.3|12868.7|126
1749435300000|2025-06-09 02:15:00|12870.8|12869.2|12869.7|12868.1|12872.4|12870.8|12869.2|12867.6|150
1749435600000|2025-06-09 02:20:00|12869.8|12868.2|12869.3|12867.7|12870.3|12868.3|12869|12867.4|75
1749435900000|2025-06-09 02:25:00|12868.5|12866.9|12866.7|12865.1|12868.7|12867.1|12865.2|12863.6|170
1749436200000|2025-06-09 02:30:00|12866.4|12864.8|12864.6|12863|12866.6|12864.8|12864.3|12862.7|124
1749436500000|2025-06-09 02:35:00|12864.7|12863.1|12866.8|12865.2|12866.9|12865.3|12864.5|12862.9|104
1749436800000|2025-06-09 02:40:00|12866.9|12865.3|12866.6|12865|12867|12865.4|12865.5|12863.9|172
1749437100000|2025-06-09 02:45:00|12866.8|12865.2|12867.2|12865.6|12867.6|12865.8|12866|12863.7|197
1749437400000|2025-06-09 02:50:00|12867.6|12865.2|12868.3|12865.9|12868.8|12866.6|12866.7|12865|151
1749437700000|2025-06-09 02:55:00|12868.2|12865.8|12870.7|12868.3|12870.8|12868.4|12867.8|12865.4|98
1749438000000|2025-06-09 03:00:00|12870.8|12868.4|12867.3|12865.7|12871.2|12868.8|12867.3|12865.5|136
1749438300000|2025-06-09 03:05:00|12867.4|12865.8|12868.3|12866.7|12869|12867.1|12867.4|12865.4|108
1749438600000|2025-06-09 03:10:00|12868.2|12866.6|12865.7|12863.3|12868.7|12866.9|12865.6|12863.2|88
1749438900000|2025-06-09 03:15:00|12865.6|12863.2|12868.2|12866.6|12868.3|12866.7|12865.4|12863.1|201
1749439200000|2025-06-09 03:20:00|12868|12866.4|12868|12866.4|12868.4|12866.6|12866.2|12864.6|214
1749439500000|2025-06-09 03:25:00|12867.9|12866.3|12868.4|12866.8|12869.2|12867.6|12867.3|12865.7|163
1749439800000|2025-06-09 03:30:00|12868.8|12867.2|12869|12866.6|12869|12867.4|12868.1|12866.4|48
1749440100000|2025-06-09 03:35:00|12869.1|12866.7|12868.6|12867|12869.8|12867.9|12868.2|12866.5|81
1749440400000|2025-06-09 03:40:00|12868.5|12866.9|12867.3|12865.7|12868.6|12867|12866.8|12865.2|43
1749440700000|2025-06-09 03:45:00|12867.2|12865.6|12867.6|12866|12868.9|12867.3|12866.7|12865.1|71
1749441000000|2025-06-09 03:50:00|12867.3|12865.7|12868.4|12866.8|12868.7|12867.1|12867.3|12865.7|94
1749441300000|2025-06-09 03:55:00|12868.3|12866.7|12869.3|12867.7|12869.5|12867.7|12867.8|12866.2|69
1749441600000|2025-06-09 04:00:00|12869.4|12867.8|12867.8|12865.4|12869.4|12867.8|12867.3|12865.3|40
1749441900000|2025-06-09 04:05:00|12867.4|12865.8|12869.5|12867.1|12869.5|12867.9|12867.1|12865.3|112
1749442200000|2025-06-09 04:10:00|12869.6|12867.2|12869.5|12867.9|12870.2|12868.6|12868.9|12867.1|63
1749442500000|2025-06-09 04:15:00|12869.7|12868.1|12868|12866.4|12870.2|12868.3|12867.4|12865.8|71
1749442800000|2025-06-09 04:20:00|12868.5|12866.1|12867.4|12865.8|12868.6|12866.7|12867.2|12865|85
1749443100000|2025-06-09 04:25:00|12867.3|12865.7|12867.9|12866.3|12868.3|12866.7|12867.3|12865.7|93
1749443400000|2025-06-09 04:30:00|12868|12866.4|12868.2|12866.6|12868.5|12866.8|12867.3|12865.7|193
1749443700000|2025-06-09 04:35:00|12868.3|12866.7|12866.9|12865.3|12868.6|12866.7|12866.5|12864.9|157
1749444000000|2025-06-09 04:40:00|12866.7|12865.1|12867.6|12866|12868.4|12866.4|12866.7|12865.1|243
1749444300000|2025-06-09 04:45:00|12867.7|12866.1|12867.5|12865.1|12868.5|12866.9|12866.4|12864.6|222
1749444600000|2025-06-09 04:50:00|12867.4|12865|12865.8|12864.2|12867.7|12865.4|12865.7|12863.8|209
1749444900000|2025-06-09 04:55:00|12865.9|12864.3|12865.8|12864.2|12866.9|12865|12865.6|12864|141
1749445200000|2025-06-09 05:00:00|12865.6|12864|12865.4|12863.8|12866.7|12864.6|12865.3|12863.5|130
1749445500000|2025-06-09 05:05:00|12865.5|12863.9|12865.6|12864|12866.1|12864.2|12865.4|12863.3|77
1749445800000|2025-06-09 05:10:00|12865.5|12863.9|12865.9|12863.5|12866.8|12864.4|12865.4|12863.4|67
1749446100000|2025-06-09 05:15:00|12866|12863.6|12865.5|12863.9|12866.2|12864.3|12865.2|12863.3|97
1749446400000|2025-06-09 05:20:00|12865.6|12864|12866.2|12864.6|12867.1|12865.5|12865.6|12864|159
1749446700000|2025-06-09 05:25:00|12866.7|12864.3|12866.7|12864.3|12867.5|12865.5|12866.5|12864.1|92
1749447000000|2025-06-09 05:30:00|12866.8|12864.4|12868|12866.4|12868.4|12866.8|12866.3|12864.3|84
1749447300000|2025-06-09 05:35:00|12868.1|12866.5|12868.3|12866.7|12870.6|12868.5|12867.9|12866.3|146
1749447600000|2025-06-09 05:40:00|12868.4|12866.8|12867.5|12865.9|12868.4|12866.8|12867.1|12865.3|63
1749447900000|2025-06-09 05:45:00|12867.6|12866|12867.5|12865.9|12868.5|12866.9|12867|12865.4|102
1749448200000|2025-06-09 05:50:00|12867.4|12865.8|12868.7|12866.3|12870.3|12868.4|12867.4|12865.4|169
1749448500000|2025-06-09 05:55:00|12868.6|12866.2|12866.8|12864.4|12868.7|12866.4|12865.8|12863.9|141
1749448800000|2025-06-09 06:00:00|12867.2|12864.8|12867.1|12865.5|12869.7|12868.1|12866.9|12864.8|304
1749449100000|2025-06-09 06:05:00|12867.6|12865.2|12867.3|12865.7|12868.1|12866.5|12866.7|12864.7|130
1749449400000|2025-06-09 06:10:00|12867.2|12865.6|12865.4|12863.8|12867.7|12865.7|12865.3|12863.3|169
1749449700000|2025-06-09 06:15:00|12865.5|12863.9|12863.7|12861.3|12865.9|12864.3|12863.1|12861.3|174
1749450000000|2025-06-09 06:20:00|12863.8|12861.4|12861.2|12859.6|12864.1|12862|12859.5|12857.9|163
1749450300000|2025-06-09 06:25:00|12861.1|12859.5|12861.9|12859.5|12863.7|12861.9|12861.1|12859|182
1749450600000|2025-06-09 06:30:00|12861.8|12859.4|12862.2|12859.8|12864.1|12862|12861.2|12859.4|271
1749450900000|2025-06-09 06:35:00|12862.1|12859.7|12860.7|12859.1|12862.3|12860.7|12860.3|12858.7|79
1749451200000|2025-06-09 06:40:00|12860.8|12859.2|12859.6|12858|12861|12859.2|12859.2|12857.6|97
1749451500000|2025-06-09 06:45:00|12859.5|12857.9|12857.8|12856.2|12859.6|12858|12855|12853.4|222
1749451800000|2025-06-09 06:50:00|12857.7|12856.1|12857.3|12855.7|12858.8|12856.9|12856.6|12855|160
1749452100000|2025-06-09 06:55:00|12857.4|12855.8|12856.1|12854.5|12858.1|12856.2|12855.3|12853.5|223
1749452400000|2025-06-09 07:00:00|12856|12854.4|12856.9|12855.3|12857.5|12855.4|12855.2|12853.6|212
1749452700000|2025-06-09 07:05:00|12856.8|12855.2|12856.6|12854.2|12858.5|12856.6|12856.4|12854|201
1749453000000|2025-06-09 07:10:00|12856.5|12854.1|12855.2|12853.6|12856.6|12854.8|12855|12853.4|166
1749453300000|2025-06-09 07:15:00|12855.3|12853.7|12855.9|12854.3|12857.5|12855.4|12855.2|12853.6|152
1749453600000|2025-06-09 07:20:00|12855.8|12854.2|12853.3|12851.7|12856.3|12854.7|12852.5|12850.9|134
1749453900000|2025-06-09 07:25:00|12853.6|12852|12854.1|12851.7|12855|12853.4|12853.2|12851.2|139
1749454200000|2025-06-09 07:30:00|12854|12851.6|12852.7|12851.1|12854|12851.8|12852|12850.4|139
1749454500000|2025-06-09 07:35:00|12853.2|12850.8|12852.7|12850.3|12853.2|12851.1|12852.1|12850.2|80
1749454800000|2025-06-09 07:40:00|12852.6|12850.2|12851.6|12849.2|12852.6|12850.7|12848.2|12846.1|270
1749455100000|2025-06-09 07:45:00|12851.5|12849.1|12852.2|12849.8|12853.5|12851.1|12850.4|12848.7|226
1749455400000|2025-06-09 07:50:00|12851.8|12850.2|12853.4|12851.8|12854.6|12852.8|12851.8|12849.8|141
1749455700000|2025-06-09 07:55:00|12853.3|12851.7|12852.3|12850.7|12853.5|12851.9|12851|12849.4|115
1749456000000|2025-06-09 08:00:00|12851.9|12850.3|12850.8|12849.2|12852.3|12850.4|12850.2|12848.6|177
1749456300000|2025-06-09 08:05:00|12850.7|12849.1|12849.4|12847.8|12850.8|12849.2|12848.7|12847.1|157
1749456600000|2025-06-09 08:10:00|12849.3|12847.7|12851.4|12849|12851.8|12850.2|12849.3|12847|225
1749456900000|2025-06-09 08:15:00|12851.3|12848.9|12851.9|12850.3|12852.5|12850.5|12850.8|12848.7|188
1749457200000|2025-06-09 08:20:00|12852|12850.4|12850.4|12848.8|12852|12850.4|12850.1|12848.3|127
1749457500000|2025-06-09 08:25:00|12850.5|12848.9|12847.3|12845.7|12851.8|12849.4|12847.2|12845.6|135
1749457800000|2025-06-09 08:30:00|12847.2|12845.6|12847|12844.6|12848.2|12846.6|12846.2|12844.6|172
1749458100000|2025-06-09 08:35:00|12847.1|12844.7|12844.5|12842.9|12847.5|12845.1|12844.3|12842.7|169
1749458400000|2025-06-09 08:40:00|12844.4|12842.8|12844.3|12842.7|12844.9|12843.3|12843.8|12842.2|99
1749458700000|2025-06-09 08:45:00|12844.5|12842.9|12844.5|12842.9|12845.1|12843.5|12843.3|12841.7|142
1749459000000|2025-06-09 08:50:00|12844.4|12842.8|12846.6|12845|12848|12846.4|12844|12842.4|150
1749459300000|2025-06-09 08:55:00|12846.5|12844.9|12848.5|12846.9|12849.9|12848.3|12846.5|12844.9|183
1749459600000|2025-06-09 09:00:00|12848.6|12847|12844.9|12843.3|12848.9|12847.3|12844.9|12843.3|225
1749459900000|2025-06-09 09:05:00|12844.8|12843.2|12847|12845.4|12847.7|12846.1|12844.6|12843|156
1749460200000|2025-06-09 09:10:00|12847.1|12845.5|12847.6|12845.2|12848.6|12846.7|12845.7|12843.5|259
1749460500000|2025-06-09 09:15:00|12847.7|12845.3|12848|12845.6|12848.8|12846.4|12846.8|12844.8|140
1749460800000|2025-06-09 09:20:00|12847.7|12846.1|12847.7|12846.1|12848.3|12846.7|12846.6|12845|140
1749461100000|2025-06-09 09:25:00|12847.9|12845.5|12849.2|12847.6|12849.2|12847.6|12846.6|12844.7|152
1749461400000|2025-06-09 09:30:00|12849.1|12847.5|12849.2|12847.6|12849.4|12847.8|12848.2|12846.6|40
1749461700000|2025-06-09 09:35:00|12849.3|12847.7|12848.7|12847.1|12849.5|12847.9|12848|12846.4|185
1749462000000|2025-06-09 09:40:00|12848.6|12847|12847.7|12846.1|12848.8|12847.2|12847.5|12845.9|58
1749462300000|2025-06-09 09:45:00|12847.8|12846.2|12848.5|12846.9|12849.3|12847.7|12847.6|12845.6|162
1749462600000|2025-06-09 09:50:00|12848.6|12847|12847.7|12846.1|12850|12848.4|12847.3|12845.7|173
1749462900000|2025-06-09 09:55:00|12847.6|12846|12851.8|12850.2|12851.9|12850.3|12847.4|12845.8|119
1749463200000|2025-06-09 10:00:00|12851.9|12850.3|12850.6|12849|12853.3|12851.7|12849.7|12848.1|175
1749463500000|2025-06-09 10:05:00|12850.5|12848.9|12850.5|12848.9|12851|12849.3|12849.6|12848|146
1749463800000|2025-06-09 10:10:00|12850.4|12848.8|12847.5|12845.9|12850.7|12848.9|12847.2|12845.6|100
1749464100000|2025-06-09 10:15:00|12847.6|12846|12848.1|12846.5|12849.8|12848.2|12847.4|12845.8|174
1749464400000|2025-06-09 10:20:00|12848.2|12846.6|12852.4|12850.8|12852.5|12850.8|12848.1|12846.5|155
1749464700000|2025-06-09 10:25:00|12852.5|12850.9|12851.4|12849.8|12852.5|12850.9|12850.7|12848.9|214
1749465000000|2025-06-09 10:30:00|12851.5|12849.9|12852.9|12850.5|12853.1|12851.3|12851.1|12849.1|92
1749465300000|2025-06-09 10:35:00|12852.8|12850.4|12850.9|12848.5|12853.6|12851.5|12850.7|12848.5|174
1749465600000|2025-06-09 10:40:00|12851.1|12848.7|12853.4|12851|12853.5|12851.2|12850.5|12848.5|121
1749465900000|2025-06-09 10:45:00|12853.3|12850.9|12853.5|12851.9|12854.5|12852.7|12852.4|12850.5|151
1749466200000|2025-06-09 10:50:00|12853.4|12851.8|12854.4|12852.8|12854.4|12852.8|12853.3|12851.3|140
1749466500000|2025-06-09 10:55:00|12854.5|12852.9|12853.2|12850.8|12854.5|12852.9|12852.1|12850.2|77
1749466800000|2025-06-09 11:00:00|12853.3|12850.9|12854.2|12851.8|12856.2|12853.8|12852.9|12850.8|172
1749467100000|2025-06-09 11:05:00|12854.1|12851.7|12854.2|12851.8|12854.5|12852.1|12853.9|12851.5|80
1749467400000|2025-06-09 11:10:00|12854.3|12851.9|12853.8|12851.4|12856.8|12854.8|12853.7|12851.3|96
1749467700000|2025-06-09 11:15:00|12853.9|12851.5|12854.5|12852.9|12855.5|12853.6|12853.9|12851.5|142
1749468000000|2025-06-09 11:20:00|12854.4|12852.8|12857.7|12856.1|12857.9|12856.3|12854.3|12852.7|106
1749468300000|2025-06-09 11:25:00|12857.6|12856|12857.2|12855.6|12858.8|12857.2|12856.7|12854.6|186
1749468600000|2025-06-09 11:30:00|12857.3|12855.7|12860.3|12857.9|12861.9|12859.6|12855.9|12854|272
1749468900000|2025-06-09 11:35:00|12860.4|12858|12859.4|12857.8|12861.4|12859|12858.7|12856.3|274
1749469200000|2025-06-09 11:40:00|12859.5|12857.9|12861.6|12860|12862.5|12860.9|12858.6|12856.6|190
1749469500000|2025-06-09 11:45:00|12861.8|12860.2|12859.6|12858|12861.9|12860.3|12858.1|12856.5|265
1749469800000|2025-06-09 11:50:00|12859.7|12858.1|12858.8|12857.2|12861.3|12859.7|12858.6|12857|164
1749470100000|2025-06-09 11:55:00|12858.7|12857.1|12859.2|12856.8|12859.7|12857.5|12857|12855.4|216
1749470400000|2025-06-09 12:00:00|12859.3|12856.9|12861.2|12859.6|12861.5|12859.8|12857.8|12855.5|213
1749470700000|2025-06-09 12:05:00|12861.3|12859.7|12862.5|12860.9|12863.4|12861.5|12860.7|12858.6|332
1749471000000|2025-06-09 12:10:00|12862.7|12860.3|12862.2|12860.6|12863.5|12861.5|12862|12859.8|127
1749471300000|2025-06-09 12:15:00|12862.1|12860.5|12861.2|12859.6|12863.2|12861.1|12860.7|12859.1|181
1749471600000|2025-06-09 12:20:00|12861.3|12859.7|12862.8|12861.2|12863.2|12861.6|12861.2|12859.6|169
1749471900000|2025-06-09 12:25:00|12862.7|12861.1|12862.9|12861.3|12864.8|12863.2|12862.3|12860.5|154
1749472200000|2025-06-09 12:30:00|12863|12861.4|12862.1|12859.7|12863.9|12862.3|12861.4|12859.5|190
1749472500000|2025-06-09 12:35:00|12862.2|12859.8|12862.2|12859.8|12862.4|12860.5|12860.7|12858.3|195
1749472800000|2025-06-09 12:40:00|12862.3|12859.9|12865.4|12863|12865.5|12863.1|12860.9|12859.3|161
1749473100000|2025-06-09 12:45:00|12865.3|12862.9|12865.9|12864.3|12867.6|12865.5|12864.7|12862.7|255
1749473400000|2025-06-09 12:50:00|12865.8|12864.2|12868.2|12865.8|12868.2|12866.4|12865.5|12863.5|228
1749473700000|2025-06-09 12:55:00|12867.7|12866.1|12866.7|12865.1|12867.7|12866.1|12864.7|12862.7|305
1749474000000|2025-06-09 13:00:00|12867.1|12864.7|12866.9|12864.5|12868.5|12866.2|12865.4|12863.2|322
1749474300000|2025-06-09 13:05:00|12867|12864.6|12870.7|12868.3|12871.9|12869.5|12866.7|12864.4|379
1749474600000|2025-06-09 13:10:00|12870.8|12868.4|12870.6|12868.2|12871.9|12869.5|12869.8|12867.4|226
1749474900000|2025-06-09 13:15:00|12870.7|12868.3|12870.6|12868.2|12873.8|12871.4|12870.3|12867.9|247
1749475200000|2025-06-09 13:20:00|12870.7|12868.3|12874.2|12871.8|12874.7|12872.5|12869.7|12867.3|231
1749475500000|2025-06-09 13:25:00|12874.4|12872|12870.5|12868.9|12874.6|12872.4|12869.7|12867.6|282
1749475800000|2025-06-09 13:30:00|12870.6|12869|12868.7|12866.3|12871|12869.4|12865.9|12864.3|233
1749476100000|2025-06-09 13:35:00|12868.6|12866.2|12869.9|12868.3|12870.4|12868.5|12866.9|12865.1|311
1749476400000|2025-06-09 13:40:00|12870|12868.4|12870.4|12868.8|12871.2|12869.6|12868.1|12866.5|221
1749476700000|2025-06-09 13:45:00|12870.2|12868.6|12869.5|12867.9|12870.4|12868.8|12867.9|12866.3|251
1749477000000|2025-06-09 13:50:00|12869.4|12867.8|12868.2|12866.6|12869.4|12867.8|12866.1|12864.5|314
1749477300000|2025-06-09 13:55:00|12868.3|12866.7|12869.1|12866.7|12871.3|12869.4|12868.1|12866.5|280
1749477600000|2025-06-09 14:00:00|12869.4|12867|12869.1|12867.5|12870.4|12867.9|12868.3|12866.2|185
1749477900000|2025-06-09 14:05:00|12869|12867.4|12866.8|12865.2|12869.9|12868.2|12866.7|12864.7|201
1749478200000|2025-06-09 14:10:00|12866.7|12865.1|12864.1|12861.7|12868.5|12866.8|12863.6|12861.6|134
1749478500000|2025-06-09 14:15:00|12864.2|12861.8|12864.9|12863.3|12865.8|12863.8|12864|12861.6|160
1749478800000|2025-06-09 14:20:00|12864.8|12863.2|12865|12862.6|12865.7|12863.7|12864.1|12861.8|167
1749479100000|2025-06-09 14:25:00|12864.9|12862.5|12864.4|12862.8|12865.8|12863.8|12864.2|12861.8|177
1749479400000|2025-06-09 14:30:00|12864.5|12862.9|12866.5|12864.9|12868.8|12866.7|12863.8|12861.7|180
1749479700000|2025-06-09 14:35:00|12866.6|12865|12868.8|12866.4|12868.9|12866.9|12866.3|12864.7|202
1749480000000|2025-06-09 14:40:00|12868.9|12866.5|12864.4|12862.8|12869.2|12867|12864.4|12862.4|284
1749480300000|2025-06-09 14:45:00|12864.3|12862.7|12864.3|12861.9|12865.6|12863.4|12863.4|12861.2|122
1749480600000|2025-06-09 14:50:00|12864.4|12862|12861.3|12859.7|12864.6|12862.2|12861.3|12859.7|123
1749480900000|2025-06-09 14:55:00|12861.2|12859.6|12861.5|12859.1|12862.1|12860.3|12859.4|12857.6|117
1749481200000|2025-06-09 15:00:00|12862|12859.6|12860.1|12857.7|12862.6|12860.3|12859.3|12857.6|186
1749481500000|2025-06-09 15:05:00|12860.2|12857.8|12860|12857.6|12861.2|12859.2|12858.2|12856.2|113
1749481800000|2025-06-09 15:10:00|12859.9|12857.5|12858.6|12857|12860.4|12858.3|12858.2|12856.6|131
1749482100000|2025-06-09 15:15:00|12858.5|12856.9|12858|12855.6|12859.3|12857.3|12857.7|12855.3|163
1749482400000|2025-06-09 15:20:00|12857.7|12855.3|12856.6|12855|12857.7|12855.3|12856.3|12854.2|104
1749482700000|2025-06-09 15:25:00|12856.5|12854.9|12856|12853.6|12857.1|12855.2|12855.8|12853.4|140
1749483000000|2025-06-09 15:30:00|12855.9|12853.5|12854.7|12853.1|12856.3|12854.1|12854.4|12852.7|110
1749483300000|2025-06-09 15:35:00|12854.6|12853|12854.6|12853|12856.2|12854|12854.4|12852.5|117
1749483600000|2025-06-09 15:40:00|12854.4|12852.8|12854.2|12851.8|12854.8|12853.2|12853|12851.4|109
1749483900000|2025-06-09 15:45:00|12854.3|12851.9|12853.7|12851.3|12854.4|12852|12852.9|12851.3|68
1749484200000|2025-06-09 15:50:00|12852.9|12851.4|12853.2|12851.6|12854|12852|12852.9|12851.2|105
1749484500000|2025-06-09 15:55:00|12853.3|12851.7|12852.7|12851.1|12853.4|12851.8|12852.1|12850.3|105
1749484800000|2025-06-09 16:00:00|12852.8|12851.2|12853.7|12852.1|12854.2|12852.3|12852.6|12850.8|119
1749485100000|2025-06-09 16:05:00|12853.6|12852|12853.6|12852|12855|12853.4|12853.2|12851.1|145
1749485400000|2025-06-09 16:10:00|12854|12851.6|12855.7|12853.3|12856.4|12854|12853.3|12851.3|304
1749485700000|2025-06-09 16:15:00|12855.3|12852.9|12856.7|12854.3|12856.7|12854.3|12854.8|12852.4|128
1749486000000|2025-06-09 16:20:00|12856.8|12854.4|12856.1|12853.7|12858.1|12855.7|12856.1|12853.7|33
1749486300000|2025-06-09 16:25:00|12856|12853.6|12856.1|12853.7|12857.1|12854.7|12855.2|12853.5|107
1749486600000|2025-06-09 16:30:00|12856.2|12853.8|12854.7|12852.3|12856.6|12854.5|12854.4|12852.3|151
1749486900000|2025-06-09 16:35:00|12854.9|12852.5|12854.8|12852.4|12855.7|12853.5|12854.1|12851.7|156
1749487200000|2025-06-09 16:40:00|12854.7|12852.3|12854.8|12852.4|12854.8|12852.7|12853.6|12851.6|126
1749487500000|2025-06-09 16:45:00|12854.3|12852.7|12853.3|12850.9|12854.9|12852.9|12852.6|12850.7|92
1749487800000|2025-06-09 16:50:00|12853.2|12850.8|12854.7|12852.3|12854.7|12852.8|12852.2|12850.4|108
1749488100000|2025-06-09 16:55:00|12855.7|12853.3|12854.8|12852.4|12855.9|12853.5|12854.5|12852.3|101
1749488400000|2025-06-09 17:00:00|12854.7|12852.3|12855.6|12853.2|12856.6|12854.6|12854.6|12852.3|143
1749488700000|2025-06-09 17:05:00|12855.5|12853.1|12855.2|12852.8|12855.7|12853.7|12854.3|12852.3|186
1749489000000|2025-06-09 17:10:00|12855.1|12852.7|12854.2|12852.6|12856.7|12854.6|12854.1|12852.5|133
1749489300000|2025-06-09 17:15:00|12854.3|12852.7|12854.6|12853|12854.7|12853|12854.1|12852.3|57
1749489600000|2025-06-09 17:20:00|12854.5|12852.9|12854.7|12852.3|12856.2|12854.6|12854|12852.3|74
1749489900000|2025-06-09 17:25:00|12854.9|12852.5|12854.8|12852.4|12855.2|12853.2|12854.3|12851.9|68
1749490200000|2025-06-09 17:30:00|12855|12852|12857.4|12855|12857.6|12855.3|12854.9|12851.9|111
1749490500000|2025-06-09 17:35:00|12857.5|12855.1|12856.2|12853.8|12858.7|12856.3|12855.8|12853.5|129
1749490800000|2025-06-09 17:40:00|12856.1|12853.7|12854.2|12852.6|12856.2|12853.8|12854|12852.3|84
1749491100000|2025-06-09 17:45:00|12854.3|12852.7|12854.2|12852.6|12855.6|12853.6|12853.9|12852|118
1749491400000|2025-06-09 17:50:00|12854.7|12852.3|12854.9|12852.5|12855.5|12853.7|12854.3|12852.3|128
1749491700000|2025-06-09 17:55:00|12855.2|12852.8|12856.7|12854.3|12857.2|12855|12854.4|12852.4|169
1749492000000|2025-06-09 18:00:00|12856.8|12854.4|12855.6|12853.2|12857.4|12855.3|12855.3|12853.2|219
1749492300000|2025-06-09 18:05:00|12855.2|12853.6|12855.1|12852.7|12856.8|12854.5|12854.5|12852.4|229
1749492600000|2025-06-09 18:10:00|12855.3|12852.9|12854.9|12852.5|12855.4|12853.7|12854.3|12852.2|134
1749492900000|2025-06-09 18:15:00|12854.8|12852.4|12854.3|12852.7|12855.1|12853.3|12854.3|12852.3|111
1749493200000|2025-06-09 18:20:00|12854.4|12852.8|12853.9|12851.5|12854.7|12852.8|12853.2|12851|117
1749493500000|2025-06-09 18:25:00|12853.8|12851.4|12853.1|12850.7|12854.6|12851.8|12853.1|12850.7|98
1749493800000|2025-06-09 18:30:00|12853.2|12850.8|12853.6|12851.2|12853.7|12851.3|12852.6|12850.2|57
1749494100000|2025-06-09 18:35:00|12853.7|12851.3|12853.6|12851.2|12853.8|12851.7|12852.6|12850.5|112
1749494400000|2025-06-09 18:40:00|12853.7|12851.3|12853.6|12851.2|12854|12851.6|12853.6|12851.2|26
1749494700000|2025-06-09 18:45:00|12853.7|12851.3|12853.3|12850.9|12854|12851.4|12853.2|12850.8|30
1749495000000|2025-06-09 18:50:00|12853.2|12850.8|12852.8|12851.2|12853.5|12851.4|12852.7|12850.3|63
1749495300000|2025-06-09 18:55:00|12852.7|12851.1|12854.2|12852.6|12855|12853|12852.7|12850.6|99
1749495600000|2025-06-09 19:00:00|12854.4|12852.8|12854.7|12852.3|12855|12853|12854|12851.8|90
1749495900000|2025-06-09 19:05:00|12854.6|12852.2|12854.1|12850.9|12855.1|12852.3|12853.5|12850.7|69
1749496200000|2025-06-09 19:10:00|12853.7|12851.3|12853.9|12851.5|12854.3|12851.9|12853.1|12850.5|111
1749496500000|2025-06-09 19:15:00|12853.8|12851.4|12853.9|12851.5|12854.2|12851.8|12853.6|12850.9|64
1749496800000|2025-06-09 19:20:00|12853.7|12851.3|12856|12853.6|12856.6|12854.2|12853.7|12851.3|134
1749497100000|2025-06-09 19:25:00|12856.1|12853.7|12856.1|12853.7|12856.5|12854.1|12855.3|12852.8|220
1749497400000|2025-06-09 19:30:00|12856|12853.6|12858.4|12855|12858.5|12855.7|12855.8|12853.4|111
1749497700000|2025-06-09 19:35:00|12858.3|12854.9|12857.8|12855.4|12858.4|12855.5|12857.2|12854.8|117
1749498000000|2025-06-09 19:40:00|12858|12855|12858.2|12855.1|12858.3|12855.9|12857.6|12854.7|128
1749498300000|2025-06-09 19:45:00|12857.7|12855.3|12857.8|12855.4|12858.4|12856|12857.1|12854.3|115
1749498600000|2025-06-09 19:50:00|12858.3|12855.9|12857.8|12856.2|12859.2|12856.4|12857.7|12854.8|74
1749498900000|2025-06-09 19:55:00|12857.9|12855.5|12857.2|12854.8|12858.2|12855.8|12856.7|12854.3|100
1749499200000|2025-06-09 20:00:00|12857.4|12855|12857.7|12854.6|12858.2|12855.2|12856.6|12853.7|125
1749499500000|2025-06-09 20:05:00|12858.3|12854.7|12857.7|12855.3|12858.6|12856.2|12856.7|12853.5|302
1749499800000|2025-06-09 20:10:00|12857.8|12855.4|12858.1|12855.1|12859.9|12856.1|12857.7|12854.5|129
1749500100000|2025-06-09 20:15:00|12857.9|12855.5|12859.9|12856.5|12860.2|12857|12857.8|12854.4|150
1749500400000|2025-06-09 20:20:00|12860|12856|12859.3|12856.9|12860.3|12856.9|12858.2|12855.2|64
1749500700000|2025-06-09 20:25:00|12859.9|12856.3|12860.2|12856.6|12860.6|12856.7|12859.9|12855.7|43
1749501000000|2025-06-09 20:30:00|12860.3|12856.8|12863.4|12858.6|12863.5|12859.7|12860.3|12856.8|100
1749501300000|2025-06-09 20:35:00|12863.5|12858.5|12862.6|12858.4|12863.5|12859.3|12861.5|12858.3|53
1749501600000|2025-06-09 20:40:00|12862.5|12858.3|12863|12857.4|12863.3|12859.3|12861.5|12857.2|48
1749501900000|2025-06-09 20:45:00|12863.2|12857.1|12863.2|12856.4|12864.6|12857.2|12862.9|12855.3|82
1749502200000|2025-06-09 20:50:00|12863.3|12856.3|12867.1|12856.5|12867.7|12859|12863.3|12854.7|96
1749502500000|2025-06-09 20:55:00|12867.4|12856.3|12870.5|12854.5|12872.9|12856.9|12867.4|12853|119
1749502800000|2025-06-09 21:00:00|12871.1|12855.1|12869.5|12853.5|12871.1|12855.1|12868.7|12852.7|11
1749503100000|2025-06-09 21:05:00|12870.1|12854.1|12871.3|12855.3|12871.5|12855.5|12866.8|12850.8|21
1749503400000|2025-06-09 21:10:00|12871.1|12855.1|12869.8|12853.8|12871.5|12855.5|12868.4|12852.4|70
1749503700000|2025-06-09 21:15:00|12869.9|12853.9|12869.9|12853.9|12869.9|12853.9|12869.9|12853.9|1
1749504000000|2025-06-09 21:20:00|12869.8|12853.8|12869.6|12853.6|12871|12855|12868|12852|27
1749504300000|2025-06-09 21:25:00|12869.1|12853.1|12869.3|12853.3|12870.2|12854.2|12869|12853|15
1749504600000|2025-06-09 21:30:00|12868.5|12852.5|12868.3|12852.3|12868.8|12852.8|12868|12852|23
1749504900000|2025-06-09 21:35:00|12868.6|12852.6|12868.9|12852.9|12869|12853|12867.8|12851.8|46
1749505200000|2025-06-09 21:40:00|12868.8|12852.8|12869.4|12853.4|12869.5|12853.5|12868.8|12852.8|30
1749505500000|2025-06-09 21:45:00|12869.5|12853.5|12869.8|12853.8|12870.1|12854.1|12869.4|12853.4|14
1749505800000|2025-06-09 21:50:00|12868.7|12852.7|12869.5|12853.5|12869.5|12853.5|12868.7|12852.7|2
1749506100000|2025-06-09 21:55:00|12870|12854|12870.2|12854.2|12871.7|12855.7|12870|12854|52
1749506400000|2025-06-09 22:00:00|12870.1|12854.1|12870|12854.9|12870.4|12854.9|12869.6|12853.6|71
1749506700000|2025-06-09 22:05:00|12870.1|12855|12869.8|12855|12870.1|12855.1|12869.6|12854.8|47
1749507000000|2025-06-09 22:10:00|12869.9|12854.9|12863|12852.1|12870.4|12855.1|12862.7|12851.6|72
1749507300000|2025-06-09 22:15:00|12862.9|12852|12865.7|12854|12866.2|12854.3|12861.6|12852|94
1749507600000|2025-06-09 22:20:00|12865.6|12854.1|12864.7|12852.7|12865.7|12854.1|12863.6|12852.1|58
1749507900000|2025-06-09 22:25:00|12864.5|12852.6|12866|12850|12866|12853.2|12861.6|12850|47
1749508200000|2025-06-09 22:30:00|12864.6|12852.9|12865.1|12853.4|12866|12853.5|12864.6|12850|59
1749508500000|2025-06-09 22:35:00|12864.9|12853.3|12865.4|12853.5|12866|12853.6|12864.9|12850|38
1749508800000|2025-06-09 22:40:00|12865.5|12853.6|12867.5|12855.6|12868.2|12856.1|12864.8|12853|70
1749509100000|2025-06-09 22:45:00|12867.7|12855.7|12862.5|12853|12867.9|12856|12860.6|12853|92
1749509400000|2025-06-09 22:50:00|12862.6|12853.1|12862.4|12853.1|12862.8|12854.4|12860.6|12853|47
1749509700000|2025-06-09 22:55:00|12862.6|12853.2|12861.5|12854|12863.8|12856|12860.6|12852.7|82
1749510000000|2025-06-09 23:00:00|12861.6|12854.6|12864.5|12857.3|12864.8|12858.1|12859.2|12852.4|110
1749510300000|2025-06-09 23:05:00|12864.3|12857|12863.9|12856.7|12864.8|12857.4|12863.7|12856.5|57
1749510600000|2025-06-09 23:10:00|12864.1|12856.8|12863.8|12856.8|12864.3|12857|12863.7|12856.5|62
1749510900000|2025-06-09 23:15:00|12863.7|12856.5|12858.4|12852.2|12864.1|12856.9|12858|12851.3|120
1749511200000|2025-06-09 23:20:00|12858.5|12852.3|12858.6|12852.4|12859|12852.6|12858.1|12851.5|188
1749511500000|2025-06-09 23:25:00|12858.5|12851.9|12859|12852.8|12860.5|12853.9|12858.4|12851.9|145
1749511800000|2025-06-09 23:30:00|12859.3|12852.5|12859.3|12853|12859.9|12853.3|12858.9|12852.3|65
1749512100000|2025-06-09 23:35:00|12859.2|12852.9|12859.1|12852.9|12859.7|12853.4|12858.7|12852.5|88
1749512400000|2025-06-09 23:40:00|12859|12853|12861.3|12854.8|12861.3|12854.8|12858.8|12852.6|94
1749512700000|2025-06-09 23:45:00|12861.2|12854.7|12859.6|12855.3|12862.3|12856.4|12859.4|12854.1|151
1749513000000|2025-06-09 23:50:00|12859.7|12855.4|12857.1|12852.6|12859.9|12855.4|12857.1|12852.6|113
1749513300000|2025-06-09 23:55:00|12857.3|12852.7|12858.6|12855.2|12859.1|12855.4|12857.2|12852.5|65
1749513600000|2025-06-10 00:00:00|12858.4|12856|12858.5|12855|12861.7|12859.2|12854.7|12853.1|235
1749513900000|2025-06-10 00:05:00|12858.6|12855.6|12856.2|12853.2|12859.1|12855.6|12854.7|12852.2|258
1749514200000|2025-06-10 00:10:00|12855.8|12853.4|12854.1|12852.5|12856.6|12854.3|12853.5|12851.9|206
1749514500000|2025-06-10 00:15:00|12854.3|12852.7|12854.8|12853.2|12855.4|12853.8|12853.5|12851.9|211
1749514800000|2025-06-10 00:20:00|12854.7|12853.1|12853.8|12852.2|12855.3|12853.7|12852.4|12850.8|225
1749515100000|2025-06-10 00:25:00|12854|12852.4|12853.5|12851.9|12856.1|12854.5|12853.3|12851.7|212
1749515400000|2025-06-10 00:30:00|12853.4|12851.8|12855|12853.4|12856|12854.4|12853.4|12851.8|160
1749515700000|2025-06-10 00:35:00|12855.1|12853.5|12860.2|12857.8|12860.8|12858.4|12855|12853.4|175
1749516000000|2025-06-10 00:40:00|12860.1|12857.7|12863.1|12860.7|12864.6|12862.2|12859.1|12856.7|252
1749516300000|2025-06-10 00:45:00|12863.2|12860.8|12860.7|12859.1|12863.4|12861|12860.4|12858.5|144
1749516600000|2025-06-10 00:50:00|12860.6|12859|12861.8|12860.2|12862.6|12860.6|12859.4|12857.6|189
1749516900000|2025-06-10 00:55:00|12862|12860.4|12858.5|12856.9|12862|12860.4|12858.5|12856.9|147
1749517200000|2025-06-10 01:00:00|12858.4|12856.8|12854.9|12853.3|12861.9|12858.8|12854.6|12853|224
1749517500000|2025-06-10 01:05:00|12855|12853.4|12854.1|12851.7|12856.1|12853.8|12853.2|12851.5|154
1749517800000|2025-06-10 01:10:00|12854|12851.6|12859.5|12857.1|12860.7|12858.3|12854|12851.6|170
1749518100000|2025-06-10 01:15:00|12859.6|12857.2|12859.8|12857.4|12860.9|12858.7|12858.7|12856.7|187
1749518400000|2025-06-10 01:20:00|12859.7|12857.3|12857.2|12855.6|12859.7|12857.5|12856.1|12854.2|182
1749518700000|2025-06-10 01:25:00|12857.4|12855.8|12861.6|12860|12865.5|12863.9|12857.3|12855.7|181
1749519000000|2025-06-10 01:30:00|12861.5|12859.9|12866.8|12865.2|12868.5|12866.9|12860.3|12858.7|278
1749519300000|2025-06-10 01:35:00|12866.7|12865.1|12872.3|12869.9|12872.6|12870.8|12866.4|12864.8|259
1749519600000|2025-06-10 01:40:00|12872.5|12870.1|12868.6|12866.2|12874.5|12872.6|12867.3|12864.6|312
1749519900000|2025-06-10 01:45:00|12868.7|12866.3|12873.5|12871.1|12873.6|12871.5|12867|12864.4|274
1749520200000|2025-06-10 01:50:00|12873.4|12871|12877|12875.4|12877.8|12875.8|12873.4|12871|288
1749520500000|2025-06-10 01:55:00|12876.9|12875.3|12877.3|12875.7|12877.5|12875.9|12873.6|12871.9|269
1749520800000|2025-06-10 02:00:00|12877.5|12875.9|12884.3|12882.7|12886|12883.9|12877.5|12875.9|312
1749521100000|2025-06-10 02:05:00|12884.2|12882.6|12884.2|12882.6|12885.4|12883.8|12882.4|12880.5|201
1749521400000|2025-06-10 02:10:00|12884.3|12882.7|12876.6|12875|12884.3|12882.7|12875.5|12872.7|247
1749521700000|2025-06-10 02:15:00|12876.9|12875.3|12880.9|12877.7|12881.7|12879.9|12876.9|12875.3|271
1749522000000|2025-06-10 02:20:00|12880.7|12877.5|12878|12875.6|12882.3|12880.5|12877.6|12875.2|308
1749522300000|2025-06-10 02:25:00|12878.1|12875.7|12879.1|12877.5|12879.6|12877.6|12876.9|12874.5|348
1749522600000|2025-06-10 02:30:00|12879.3|12876.9|12876.4|12874.8|12879.8|12877.6|12874.8|12873.2|264
1749522900000|2025-06-10 02:35:00|12876.3|12874.7|12874.3|12872.7|12879|12877.4|12874.2|12872.6|190
1749523200000|2025-06-10 02:40:00|12874.4|12872.8|12876.8|12874.4|12877.4|12875.3|12874|12872.4|202
1749523500000|2025-06-10 02:45:00|12876.7|12874.3|12871.3|12869.7|12877|12875|12870.7|12869.1|162
1749523800000|2025-06-10 02:50:00|12871.4|12869.8|12873.7|12872.1|12875.6|12874|12871.3|12868.3|119
1749524100000|2025-06-10 02:55:00|12874.5|12871.5|12873.6|12872|12875.1|12873.2|12873.3|12871.3|109
1749524400000|2025-06-10 03:00:00|12873.5|12871.9|12874.6|12873|12875.4|12873.2|12873.5|12871.5|156
1749524700000|2025-06-10 03:05:00|12874.5|12872.9|12873.9|12872.3|12875.3|12873.3|12873|12871.4|88
1749525000000|2025-06-10 03:10:00|12874.6|12873|12871.9|12870.3|12876.3|12874.7|12871.9|12870.3|177
1749525300000|2025-06-10 03:15:00|12872.2|12870.6|12872.3|12870.7|12874.3|12872.6|12871.9|12870.3|131
1749525600000|2025-06-10 03:20:00|12872.4|12870.8|12871.8|12870.2|12874.6|12872.3|12871.5|12869.9|173
1749525900000|2025-06-10 03:25:00|12871.7|12870.1|12871.2|12868.8|12872.3|12870.7|12868.6|12866.2|149
1749526200000|2025-06-10 03:30:00|12871.1|12868.7|12871.9|12869.5|12872.4|12870|12870.9|12868.2|99
1749526500000|2025-06-10 03:35:00|12872|12869.6|12875.3|12872.9|12875.9|12873.6|12871.6|12867.8|100
1749526800000|2025-06-10 03:40:00|12875.4|12873|12874.6|12873|12877.2|12875.6|12874.1|12871.7|162
1749527100000|2025-06-10 03:45:00|12874.5|12872.9|12874.6|12873|12874.9|12873.3|12873.2|12871.6|81
1749527400000|2025-06-10 03:50:00|12874.5|12872.9|12874.3|12872.7|12875.2|12873.6|12873|12871.4|104
1749527700000|2025-06-10 03:55:00|12874.2|12872.6|12872.4|12870.8|12874.3|12872.7|12872.1|12870.5|73
1749528000000|2025-06-10 04:00:00|12872.3|12870.7|12873.3|12871.7|12873.5|12871.9|12871.1|12869.5|88
1749528300000|2025-06-10 04:05:00|12873.4|12871.8|12872.5|12870.9|12873.7|12872.1|12871.3|12869.7|108
1749528600000|2025-06-10 04:10:00|12872.4|12870.8|12873.6|12872|12874.9|12873.3|12872.4|12870.3|73
1749528900000|2025-06-10 04:15:00|12873.5|12871.9|12872.9|12871.3|12874.4|12872.8|12872.1|12870.5|158
1749529200000|2025-06-10 04:20:00|12872.8|12871.2|12874.7|12873.1|12875.1|12873.5|12871.8|12870.2|133
1749529500000|2025-06-10 04:25:00|12874.8|12873.2|12877.4|12875|12877.6|12875.2|12874.3|12872.7|130
1749529800000|2025-06-10 04:30:00|12877.5|12875.1|12878.9|12876.5|12879.3|12877.2|12876.9|12874.5|132
1749530100000|2025-06-10 04:35:00|12878.8|12876.4|12877.4|12875.8|12879.1|12876.7|12876.3|12874.7|97
1749530400000|2025-06-10 04:40:00|12877.1|12875.5|12877.3|12874.9|12878.4|12876.8|12875.4|12873.8|124
1749530700000|2025-06-10 04:45:00|12877.2|12874.8|12875.3|12873.7|12877.3|12875.3|12875.1|12873.5|98
1749531000000|2025-06-10 04:50:00|12875.4|12873.8|12873.5|12871.9|12875.8|12874.2|12873.3|12871.7|99
1749531300000|2025-06-10 04:55:00|12873.6|12872|12875|12873.4|12876.2|12874.6|12872.8|12871.2|145
1749531600000|2025-06-10 05:00:00|12874.6|12873|12873.2|12871.6|12875.5|12873.9|12872.7|12871.1|133
1749531900000|2025-06-10 05:05:00|12873.1|12871.5|12873.3|12871.7|12875.4|12873.8|12873|12871.4|116
1749532200000|2025-06-10 05:10:00|12873.4|12871.8|12874.4|12872|12874.9|12872.5|12872|12870|167
1749532500000|2025-06-10 05:15:00|12874.5|12872.1|12873.3|12870.9|12875.2|12872.8|12872.6|12870.2|213
1749532800000|2025-06-10 05:20:00|12873.2|12870.8|12874|12871.6|12874.7|12872.3|12871.6|12869.2|261
1749533100000|2025-06-10 05:25:00|12874.2|12871.8|12877.8|12876.2|12878|12876.4|12874.1|12871.7|240
1749533400000|2025-06-10 05:30:00|12877.7|12876.1|12873.8|12872.2|12882.4|12880|12873.7|12872.1|232
1749533700000|2025-06-10 05:35:00|12873.9|12872.3|12874.5|12872.9|12875.2|12873.6|12872.2|12870.1|234
1749534000000|2025-06-10 05:40:00|12874.4|12872.8|12874.8|12873.2|12877.3|12875.7|12874.1|12872.5|171
1749534300000|2025-06-10 05:45:00|12874.9|12873.3|12875.4|12873|12878|12876.4|12873.8|12872.2|215
1749534600000|2025-06-10 05:50:00|12875.5|12873.1|12872.8|12871.2|12876.4|12874.8|12872.1|12870.4|165
1749534900000|2025-06-10 05:55:00|12872.9|12871.3|12871.1|12869.5|12873.2|12871.6|12868.3|12866.3|156
1749535200000|2025-06-10 06:00:00|12871|12869.4|12875.4|12873|12877.9|12876.3|12870.9|12869.3|202
1749535500000|2025-06-10 06:05:00|12875.3|12872.9|12871.9|12870.3|12875.5|12873.4|12870.2|12868.6|300
1749535800000|2025-06-10 06:10:00|12871.7|12870.1|12869.1|12867.5|12873.5|12871.1|12868.3|12866.6|182
1749536100000|2025-06-10 06:15:00|12869|12867.4|12867.4|12865.8|12870.5|12868.2|12867.2|12865.6|201
1749536400000|2025-06-10 06:20:00|12867.3|12865.7|12865.3|12863.7|12867.3|12865.7|12863.6|12861.3|195
1749536700000|2025-06-10 06:25:00|12865.2|12863.6|12866.3|12863.9|12866.3|12864.6|12864.1|12862.5|184
1749537000000|2025-06-10 06:30:00|12866.6|12864.2|12864.6|12863|12867|12864.6|12864.1|12862.1|161
1749537300000|2025-06-10 06:35:00|12864.7|12863.1|12864.8|12863.2|12865.2|12863.6|12862.8|12861.2|164
1749537600000|2025-06-10 06:40:00|12864.7|12863.1|12864.7|12863.1|12865.4|12863.8|12862.8|12861.2|176
1749537900000|2025-06-10 06:45:00|12864.6|12863|12869.8|12868.2|12870.5|12868.4|12864.2|12862.6|267
1749538200000|2025-06-10 06:50:00|12869.7|12868.1|12871.2|12869.6|12871.3|12869.7|12869.2|12867.6|178
1749538500000|2025-06-10 06:55:00|12871.4|12869.8|12869.8|12867.4|12872.1|12870.5|12868.3|12866.7|131
1749538800000|2025-06-10 07:00:00|12869.6|12867.2|12869.5|12867.9|12870|12867.9|12866.3|12864.7|163
1749539100000|2025-06-10 07:05:00|12869.4|12867.8|12876.2|12874.6|12876.6|12875|12869.3|12867.7|205
1749539400000|2025-06-10 07:10:00|12876.3|12874.7|12881.7|12880.1|12884.2|12882.6|12875.6|12874|282
1749539700000|2025-06-10 07:15:00|12881.6|12880|12880.2|12878.6|12883.5|12881.9|12879.9|12877.9|154
1749540000000|2025-06-10 07:20:00|12880.5|12878.9|12880.9|12879.3|12881.4|12879.8|12878.1|12876.3|150
1749540300000|2025-06-10 07:25:00|12881|12879.4|12881.2|12878.8|12885.4|12883.4|12881|12878|166
1749540600000|2025-06-10 07:30:00|12881|12878.6|12879.3|12876.9|12882.4|12880.8|12877.4|12875.8|158
1749540900000|2025-06-10 07:35:00|12879.4|12877|12877.2|12875.6|12879.9|12878|12877.1|12875.5|152
1749541200000|2025-06-10 07:40:00|12877.3|12875.7|12877.6|12875.2|12879.6|12877.2|12877.2|12875.2|89
1749541500000|2025-06-10 07:45:00|12877.7|12875.3|12877.2|12875.6|12878.5|12876.8|12877.2|12875|140
1749541800000|2025-06-10 07:50:00|12877.1|12875.5|12877.5|12875.9|12879.7|12878.1|12877.1|12875.5|132
1749542100000|2025-06-10 07:55:00|12877.4|12875.8|12877.4|12875.8|12880.6|12878.2|12877.3|12875.4|153
1749542400000|2025-06-10 08:00:00|12877.3|12875.7|12874.2|12872.6|12878.3|12876.7|12873.9|12872.3|175
1749542700000|2025-06-10 08:05:00|12874.1|12872.5|12873.1|12871.5|12876|12874.4|12872.8|12871.2|184
1749543000000|2025-06-10 08:10:00|12873.2|12871.6|12872.3|12870.7|12873.6|12872|12870.5|12868.9|194
1749543300000|2025-06-10 08:15:00|12872.2|12870.6|12872.8|12871.2|12873.1|12871.5|12871|12869.4|141
1749543600000|2025-06-10 08:20:00|12872.7|12871.1|12871.2|12869.6|12873.1|12871.5|12871|12869.4|126
1749543900000|2025-06-10 08:25:00|12871.1|12869.5|12870.6|12869|12872|12870.4|12870.1|12868.5|123
1749544200000|2025-06-10 08:30:00|12870.9|12869.3|12869.4|12867.8|12870.9|12869.3|12869|12867.4|110
1749544500000|2025-06-10 08:35:00|12869.7|12868.1|12869.4|12867.8|12870.2|12868.6|12869|12867.1|123
1749544800000|2025-06-10 08:40:00|12869.2|12867.6|12868.3|12866.7|12869.9|12868.3|12868|12866.3|114
1749545100000|2025-06-10 08:45:00|12868.1|12866.5|12868.3|12866.7|12869.3|12867.1|12867.9|12866.2|97
1749545400000|2025-06-10 08:50:00|12868.4|12866.8|12866.2|12864.6|12868.4|12866.8|12865.4|12863.8|158
1749545700000|2025-06-10 08:55:00|12866.1|12864.5|12865.9|12864.3|12867|12865.4|12864.4|12862.8|156
1749546000000|2025-06-10 09:00:00|12865.8|12864.2|12868.8|12866.4|12870.6|12869|12865.7|12864.1|186
1749546300000|2025-06-10 09:05:00|12868.6|12866.2|12869|12866.6|12869.3|12866.9|12867.1|12865.2|102
1749546600000|2025-06-10 09:10:00|12868.9|12866.5|12868.1|12866.5|12869.3|12866.9|12867|12865.2|134
1749546900000|2025-06-10 09:15:00|12868|12866.4|12868.1|12865.7|12868.8|12866.5|12867.5|12865.1|125
1749547200000|2025-06-10 09:20:00|12867.9|12865.5|12867|12864.6|12868.4|12866|12866.3|12864.1|144
1749547500000|2025-06-10 09:25:00|12866.9|12864.5|12870|12867.6|12870.7|12868.3|12866.9|12864.5|155
1749547800000|2025-06-10 09:30:00|12870.1|12867.7|12868.2|12865.8|12870.6|12868.2|12868|12865.6|129
1749548100000|2025-06-10 09:35:00|12868.3|12865.9|12865.4|12863.8|12868.3|12865.9|12865.4|12863.8|119
1749548400000|2025-06-10 09:40:00|12865.3|12863.7|12866.5|12864.9|12866.5|12864.9|12865.1|12863.5|83
1749548700000|2025-06-10 09:45:00|12866.4|12864.8|12865.5|12863.9|12866.4|12864.8|12865.2|12863.6|108
1749549000000|2025-06-10 09:50:00|12865.4|12863.8|12865.5|12863.9|12866.4|12864.8|12865.2|12863.6|101
1749549300000|2025-06-10 09:55:00|12865.6|12864|12864|12862.4|12865.6|12864|12863.2|12861.6|134
1749549600000|2025-06-10 10:00:00|12863.8|12862.2|12864.4|12862.8|12864.7|12863.1|12863.3|12861.3|167
1749549900000|2025-06-10 10:05:00|12864.2|12862.6|12865|12863.4|12865.3|12863.7|12864.1|12861.9|79
1749550200000|2025-06-10 10:10:00|12864.9|12863.3|12865.1|12863.5|12865.7|12864.1|12864.1|12862.3|151
1749550500000|2025-06-10 10:15:00|12865|12863.4|12864.4|12862.8|12865.7|12863.7|12863.9|12862.3|181
1749550800000|2025-06-10 10:20:00|12864.2|12862.6|12863.5|12861.9|12864.7|12862.9|12863.1|12861.3|119
1749551100000|2025-06-10 10:25:00|12863.6|12862|12862.9|12860.5|12863.6|12862|12861.9|12860.2|110
1749551400000|2025-06-10 10:30:00|12862.8|12860.4|12863.3|12860.9|12864.1|12861.7|12862.6|12860.1|119
1749551700000|2025-06-10 10:35:00|12863.4|12861|12862.1|12860.5|12864.4|12862|12862|12860.4|86
1749552000000|2025-06-10 10:40:00|12862.3|12860.7|12862.9|12860.5|12863.1|12860.9|12862.2|12860|84
1749552300000|2025-06-10 10:45:00|12862.7|12860.3|12862.2|12859.8|12863.7|12860.9|12860.9|12859.1|95
1749552600000|2025-06-10 10:50:00|12862|12859.6|12862.5|12859.4|12862.7|12860.3|12861.5|12859.3|106
1749552900000|2025-06-10 10:55:00|12861.8|12859.3|12862.4|12860|12862.5|12860.1|12861.4|12859|135
1749553200000|2025-06-10 11:00:00|12862.3|12859.9|12862.2|12860.6|12862.6|12860.7|12861.1|12859.2|124
1749553500000|2025-06-10 11:05:00|12862.3|12859.8|12861.2|12859.6|12862.4|12860.6|12860.9|12859.3|92
1749553800000|2025-06-10 11:10:00|12861.7|12859.3|12860.2|12858.6|12862.5|12859.9|12859.9|12858.2|100
1749554100000|2025-06-10 11:15:00|12860.1|12858.5|12858.4|12856.8|12860.1|12858.5|12857.9|12856.2|101
1749554400000|2025-06-10 11:20:00|12858.3|12856.7|12857.6|12856|12858.8|12856.7|12856.9|12855.3|63
1749554700000|2025-06-10 11:25:00|12857.5|12855.9|12858.4|12856.8|12859.5|12857.6|12857.5|12855.9|174
1749555000000|2025-06-10 11:30:00|12858.5|12856.9|12858.3|12856.7|12859.9|12858.3|12858|12856.2|263
1749555300000|2025-06-10 11:35:00|12859|12856.6|12857.5|12855.9|12859.7|12857.5|12857.2|12855.5|212
1749555600000|2025-06-10 11:40:00|12857.3|12855.7|12858.9|12857.3|12859.1|12857.4|12857.2|12855.2|134
1749555900000|2025-06-10 11:45:00|12859|12857.4|12859.3|12857.7|12859.5|12857.9|12857.3|12855.7|131
1749556200000|2025-06-10 11:50:00|12859|12857.4|12857.1|12855.5|12859.3|12857.7|12857|12855.2|132
1749556500000|2025-06-10 11:55:00|12857|12855.4|12858.8|12857.2|12860.9|12858.6|12856.1|12854.5|140
1749556800000|2025-06-10 12:00:00|12858.9|12857.3|12856.1|12853.7|12859|12857.3|12854.8|12853.2|183
1749557100000|2025-06-10 12:05:00|12856.2|12853.8|12861.1|12859.5|12861.2|12859.5|12855.8|12853.4|139
1749557400000|2025-06-10 12:10:00|12861.2|12859.6|12860.7|12858.3|12863.4|12861.6|12859.9|12858.3|183
1749557700000|2025-06-10 12:15:00|12860.6|12858.2|12861.5|12859.1|12861.6|12859.6|12859.2|12856.8|165
1749558000000|2025-06-10 12:20:00|12861.4|12859|12861.4|12859.8|12862.6|12860.8|12860.2|12858.3|112
1749558300000|2025-06-10 12:25:00|12861.3|12859.7|12859.3|12857.7|12861.4|12859.8|12859|12857.4|132
1749558600000|2025-06-10 12:30:00|12859.4|12857.8|12858.9|12857.3|12860.4|12858.8|12857.9|12856.3|100
1749558900000|2025-06-10 12:35:00|12859|12857.4|12859.9|12858.3|12860.3|12858.7|12858.2|12856.6|108
1749559200000|2025-06-10 12:40:00|12860|12858.4|12859|12856.6|12861.3|12859.7|12858.6|12856.6|114
1749559500000|2025-06-10 12:45:00|12859.1|12856.7|12858.3|12856.7|12859.6|12857.4|12858.1|12856.3|97
1749559800000|2025-06-10 12:50:00|12858.4|12856.8|12859.8|12858.2|12860.6|12858.7|12857.9|12856.3|130
1749560100000|2025-06-10 12:55:00|12859.9|12858.3|12860.2|12858.6|12861.2|12859.6|12859|12857.4|155
1749560400000|2025-06-10 13:00:00|12860.4|12858.8|12857.2|12855.6|12862.2|12860.6|12857|12855.3|152
1749560700000|2025-06-10 13:05:00|12857.7|12855.3|12856.3|12853.9|12857.8|12856.2|12854.8|12853|111
1749561000000|2025-06-10 13:10:00|12856.2|12853.8|12857|12854.6|12857.4|12855.1|12855.4|12853|151
1749561300000|2025-06-10 13:15:00|12856.9|12854.5|12855.8|12853.4|12856.9|12855|12855.1|12853.2|112
1749561600000|2025-06-10 13:20:00|12855.6|12853.2|12854.7|12852.3|12855.8|12853.7|12854|12852.1|84
1749561900000|2025-06-10 13:25:00|12854.6|12852.2|12853.3|12850.9|12854.9|12853.3|12853.2|12850.8|144
1749562200000|2025-06-10 13:30:00|12853.4|12851|12852.3|12850.7|12853.6|12851.3|12852|12849.9|99
1749562500000|2025-06-10 13:35:00|12852.4|12850.8|12854.3|12852.7|12854.6|12853|12852.3|12850.7|135
1749562800000|2025-06-10 13:40:00|12854.1|12852.5|12853.7|12852.1|12855.1|12853.5|12853.1|12851.5|135
1749563100000|2025-06-10 13:45:00|12853.8|12852.2|12852.8|12851.2|12854.1|12852.5|12851.8|12850.2|76
1749563400000|2025-06-10 13:50:00|12852.9|12851.3|12853.7|12851.3|12854.5|12852.4|12852.7|12850.3|117
1749563700000|2025-06-10 13:55:00|12853.9|12851.5|12853.2|12850.8|12855.2|12852.8|12852.6|12850.3|128
1749564000000|2025-06-10 14:00:00|12852.6|12851|12854.4|12852|12855.9|12853.5|12852.6|12850.4|238
1749564300000|2025-06-10 14:05:00|12854.5|12852.1|12857.8|12855.4|12858.1|12855.7|12853.3|12851.4|190
1749564600000|2025-06-10 14:10:00|12857.7|12855.3|12860.6|12858.2|12861.8|12859.4|12856.7|12854.8|168
1749564900000|2025-06-10 14:15:00|12860.7|12858.3|12863.2|12860.8|12863.4|12861|12860.1|12857.7|120
1749565200000|2025-06-10 14:20:00|12863.1|12860.7|12860.8|12858.4|12863.3|12861.3|12859.7|12857.5|103
1749565500000|2025-06-10 14:25:00|12861.2|12858.8|12860.6|12858.2|12861.4|12859.1|12859.8|12857.8|145
1749565800000|2025-06-10 14:30:00|12860.7|12858.3|12862.2|12859.8|12862.9|12860.5|12857.9|12856.1|177
1749566100000|2025-06-10 14:35:00|12862.3|12859.9|12862.4|12860|12864|12861.6|12861.7|12859.3|157
1749566400000|2025-06-10 14:40:00|12862.3|12859.9|12859.9|12858.3|12862.4|12860.1|12859.5|12857.9|170
1749566700000|2025-06-10 14:45:00|12860|12858.4|12866.6|12864.2|12866.7|12864.3|12860|12858.4|179
1749567000000|2025-06-10 14:50:00|12866.5|12864.1|12869|12866|12869.2|12866.8|12866.5|12864.1|258
1749567300000|2025-06-10 14:55:00|12868.8|12866.4|12868.6|12867|12869.6|12867.6|12867.6|12864.9|169
1749567600000|2025-06-10 15:00:00|12868.5|12866.9|12868.2|12865.8|12869.3|12867.7|12866.9|12865.1|136
1749567900000|2025-06-10 15:05:00|12868.4|12866|12868.8|12866.4|12869.7|12867.3|12867.4|12865.3|148
1749568200000|2025-06-10 15:10:00|12868.7|12866.3|12866.9|12865.3|12869.2|12866.8|12866.7|12865.1|102
1749568500000|2025-06-10 15:15:00|12867.1|12865.5|12872.4|12870|12872.8|12870.4|12867.1|12865.4|159
1749568800000|2025-06-10 15:20:00|12872.6|12870.2|12874.7|12872.3|12875.3|12873|12870.5|12868.9|170
1749569100000|2025-06-10 15:25:00|12874.8|12872.4|12874.1|12871.7|12875.7|12873.3|12873.7|12871.3|153
1749569400000|2025-06-10 15:30:00|12873.9|12871.5|12875.2|12872.8|12875.6|12873.4|12873.4|12871|207
1749569700000|2025-06-10 15:35:00|12875.1|12872.7|12875.3|12872.9|12875.5|12873.4|12871.7|12869.8|145
1749570000000|2025-06-10 15:40:00|12875.2|12872.8|12872.6|12870.2|12875.7|12873.3|12872.1|12869.7|169
1749570300000|2025-06-10 15:45:00|12872.8|12870.4|12872.5|12870.1|12873.6|12871.2|12871.5|12869.5|149
1749570600000|2025-06-10 15:50:00|12872.3|12869.9|12872|12870.4|12873.8|12871.4|12871.1|12869.5|228
1749570900000|2025-06-10 15:55:00|12872.2|12870.6|12871.9|12870.3|12873.5|12871.9|12871.5|12869.9|219
1749571200000|2025-06-10 16:00:00|12871.8|12870.2|12869.6|12868|12871.9|12870.3|12869.3|12867.5|275
1749571500000|2025-06-10 16:05:00|12869.7|12868.1|12875.1|12872.7|12875.4|12873.4|12869.6|12867.7|254
1749571800000|2025-06-10 16:10:00|12874.7|12873.1|12873.5|12871.1|12877.4|12875.2|12872.8|12871|241
1749572100000|2025-06-10 16:15:00|12873.7|12871.3|12875.9|12873.5|12876.7|12874.1|12873.3|12870.9|142
1749572400000|2025-06-10 16:20:00|12876.2|12873.8|12876.7|12874.3|12877.1|12875|12875.3|12873.4|133
1749572700000|2025-06-10 16:25:00|12876.8|12874.4|12875.5|12873.9|12877|12875.4|12875.1|12872.7|220
1749573000000|2025-06-10 16:30:00|12875.6|12873.2|12875.3|12873.7|12877.3|12875.6|12875|12873.2|117
1749573300000|2025-06-10 16:35:00|12875.2|12873.6|12874.2|12872.6|12875.5|12873.9|12874.1|12872.5|105
1749573600000|2025-06-10 16:40:00|12874.6|12872.2|12874.2|12871.8|12874.9|12872.6|12873.8|12871.4|102
1749573900000|2025-06-10 16:45:00|12874.3|12871.9|12874.5|12872.1|12875.7|12873.3|12874|12871.6|169
1749574200000|2025-06-10 16:50:00|12874.7|12872.3|12872.4|12870|12874.7|12872.3|12871.5|12869.2|145
1749574500000|2025-06-10 16:55:00|12872.5|12870.1|12872.9|12871.3|12874.1|12872.4|12872.3|12870.1|266
1749574800000|2025-06-10 17:00:00|12872.7|12871.1|12874|12872.4|12875.2|12873.3|12872.1|12870.3|171
1749575100000|2025-06-10 17:05:00|12874.1|12872.5|12873.8|12872.2|12874.4|12872.8|12873.3|12871.7|70
1749575400000|2025-06-10 17:10:00|12873.9|12872.3|12874.4|12872.8|12874.5|12872.9|12872.2|12870.6|120
1749575700000|2025-06-10 17:15:00|12874.3|12872.7|12876.8|12874.4|12877.1|12875.1|12873.5|12871.9|108
1749576000000|2025-06-10 17:20:00|12876.9|12874.5|12875.6|12874|12877.4|12875.4|12875.5|12873.6|101
1749576300000|2025-06-10 17:25:00|12875.7|12874.1|12874.3|12872.7|12875.8|12874.2|12873.9|12872.2|74
1749576600000|2025-06-10 17:30:00|12874.4|12872.8|12874.1|12871.7|12875.7|12873.8|12873.9|12871.5|80
1749576900000|2025-06-10 17:35:00|12873.9|12871.5|12874.7|12872.3|12874.9|12872.7|12872.6|12870.6|116
1749577200000|2025-06-10 17:40:00|12874.8|12872.4|12870.7|12868.3|12874.8|12873|12869.8|12867.9|153
1749577500000|2025-06-10 17:45:00|12870.3|12868.7|12870.8|12868.4|12872.1|12870.1|12869.2|12867.4|169
1749577800000|2025-06-10 17:50:00|12871.1|12868.7|12870.8|12868.4|12871.3|12869|12869.5|12867.4|153
1749578100000|2025-06-10 17:55:00|12870.9|12868.5|12874.3|12870.9|12874.3|12871.3|12870.8|12868.4|200
1749578400000|2025-06-10 18:00:00|12874.1|12870.8|12876.8|12874.4|12877.8|12875.8|12873.2|12870.3|369
1749578700000|2025-06-10 18:05:00|12877|12874.6|12873.6|12871.2|12877|12874.6|12873.3|12870.7|132
1749579000000|2025-06-10 18:10:00|12873.7|12871.3|12874.4|12872|12874.7|12872.3|12873.7|12871|131
1749579300000|2025-06-10 18:15:00|12874.5|12872.1|12876.7|12873.5|12876.8|12874|12874.5|12871.9|182
1749579600000|2025-06-10 18:20:00|12875.7|12873.3|12875.7|12873.3|12878.7|12876.1|12875.4|12873|153
1749579900000|2025-06-10 18:25:00|12875.5|12873.1|12875.1|12872.7|12876|12873.3|12874.6|12872.1|107
1749580200000|2025-06-10 18:30:00|12875.2|12872.8|12873|12870.6|12875.2|12872.8|12872.2|12869.8|190
1749580500000|2025-06-10 18:35:00|12873.1|12870.7|12871.4|12869.8|12873.4|12871.5|12871.1|12869.2|165
1749580800000|2025-06-10 18:40:00|12871.5|12869.9|12871.7|12870.1|12873|12871.4|12870.9|12868.7|161
1749581100000|2025-06-10 18:45:00|12871.8|12870.2|12872.5|12870.1|12874|12871.6|12871.4|12869.4|182
1749581400000|2025-06-10 18:50:00|12872.4|12870|12874.3|12871.9|12874.5|12872.1|12871.9|12869.6|229
1749581700000|2025-06-10 18:55:00|12874.4|12872|12873.4|12871|12874.6|12872.1|12872.4|12870|270
1749582000000|2025-06-10 19:00:00|12873.5|12871.1|12874.4|12872|12874.6|12872.2|12872.8|12870.4|290
1749582300000|2025-06-10 19:05:00|12874.3|12871.9|12871.8|12869.4|12874.3|12871.9|12871.7|12868.4|182
1749582600000|2025-06-10 19:10:00|12871.9|12869.5|12870.2|12867.8|12872.2|12869.5|12869.7|12867.3|123
1749582900000|2025-06-10 19:15:00|12870.3|12867.9|12868.2|12865.8|12870.3|12867.9|12867.8|12865.4|254
1749583200000|2025-06-10 19:20:00|12868.1|12865.7|12867.7|12865.3|12868.5|12866.1|12866.2|12863.8|259
1749583500000|2025-06-10 19:25:00|12867|12864.6|12868.9|12866.5|12869.8|12867.4|12867|12864.6|195
1749583800000|2025-06-10 19:30:00|12869|12866.6|12868.1|12865.7|12869.9|12867.5|12868|12865.6|243
1749584100000|2025-06-10 19:35:00|12868|12865.6|12869.6|12867.2|12869.6|12867.2|12868|12864.9|218
1749584400000|2025-06-10 19:40:00|12869.7|12867.3|12865.7|12863.3|12869.7|12867.3|12865.6|12863.2|228
1749584700000|2025-06-10 19:45:00|12865.9|12863.5|12866.8|12864.4|12867.2|12864.8|12864.3|12861.9|301
1749585000000|2025-06-10 19:50:00|12866.6|12864.2|12868.5|12866.1|12869|12866.6|12865.7|12863.3|222
1749585300000|2025-06-10 19:55:00|12867.8|12866.2|12869.3|12866.9|12869.8|12868.1|12866.1|12864|274
1749585600000|2025-06-10 20:00:00|12869.2|12866.8|12869.9|12866.4|12871.2|12867.7|12869|12866.4|153
1749585900000|2025-06-10 20:05:00|12871.3|12866.3|12868.4|12864.6|12871.3|12866.8|12868.4|12864.6|97
1749586200000|2025-06-10 20:10:00|12868.6|12864.7|12866.8|12862.5|12868.8|12864.7|12865.3|12862.5|147
1749586500000|2025-06-10 20:15:00|12867|12862.7|12867.4|12863.9|12868.1|12864.9|12866.2|12862.5|107
1749586800000|2025-06-10 20:20:00|12867.5|12863.8|12868.1|12865.7|12869.4|12865.9|12867.1|12863.6|103
1749587100000|2025-06-10 20:25:00|12868.3|12865.9|12868.8|12864.7|12869.2|12866.7|12867|12864.2|124
1749587400000|2025-06-10 20:30:00|12868.7|12865.2|12870.1|12866.2|12870.5|12866.8|12868.7|12864.3|55
1749587700000|2025-06-10 20:35:00|12870.4|12866.6|12871|12868.6|12872|12868.8|12870.1|12864.9|52
1749588000000|2025-06-10 20:40:00|12872.1|12867.8|12869.9|12865.5|12873|12867.8|12869.9|12865.3|58
1749588300000|2025-06-10 20:45:00|12870.4|12865.6|12871.8|12861.2|12871.8|12867.5|12869|12861.2|42
1749588600000|2025-06-10 20:50:00|12871.3|12863.1|12868.8|12864.1|12871.6|12864.7|12868.6|12861.3|87
1749588900000|2025-06-10 20:55:00|12868.7|12864.2|12876|12860|12876|12865|12867.4|12857.5|58
1749589200000|2025-06-10 21:00:00|12876.2|12860.2|12872.4|12859.3|12877|12861|12872.2|12858.1|9
1749589500000|2025-06-10 21:05:00|12872.3|12859.2|12873|12858.2|12873.6|12859.5|12871.7|12858|31
1749589800000|2025-06-10 21:10:00|12873.2|12858.3|12873.1|12858.4|12873.5|12858.7|12872.8|12858.1|27
1749590100000|2025-06-10 21:15:00|12873.2|12858.5|12872.6|12858.2|12873.2|12858.5|12872.6|12858.1|20
1749590400000|2025-06-10 21:20:00|12872.8|12858.4|12873|12858.1|12873.3|12858.6|12872.1|12857.7|44
1749590700000|2025-06-10 21:25:00|12872.8|12857.9|12872.6|12858.8|12873.3|12858.8|12872.2|12857.6|69
1749591000000|2025-06-10 21:30:00|12872.9|12858.9|12872.8|12858.5|12873.1|12859.1|12872|12858.1|57
1749591300000|2025-06-10 21:35:00|12872.7|12858.4|12873.1|12858.4|12873.3|12858.7|12872.5|12858.2|39
1749591600000|2025-06-10 21:40:00|12873.2|12858.2|12873|12858.3|12873.3|12858.3|12873|12858.1|19
1749591900000|2025-06-10 21:45:00|12873.2|12858.4|12872.7|12858.9|12873.7|12859.1|12872.6|12857.6|55
1749592200000|2025-06-10 21:50:00|12872.9|12858.7|12872.6|12858.9|12873|12859|12872.5|12858.5|61
1749592500000|2025-06-10 21:55:00|12872.7|12858.8|12873.1|12858.7|12873.2|12859|12872|12858.6|57
1749592800000|2025-06-10 22:00:00|12872.4|12858.8|12879|12863|12879|12863|12872.1|12858.6|52
1749593100000|2025-06-10 22:05:00|12878.9|12862.9|12878.8|12862.8|12879.2|12863.2|12878.7|12862.7|20
1749593400000|2025-06-10 22:10:00|12878.7|12862.7|12878.2|12862.2|12879.1|12863.1|12872.6|12861|48
1749593700000|2025-06-10 22:15:00|12878.3|12862.3|12873.9|12861.6|12878.7|12862.9|12872.9|12860.9|90
1749594000000|2025-06-10 22:20:00|12873.8|12861.5|12872.2|12861.8|12873.8|12862.1|12872.2|12861.4|155
1749594300000|2025-06-10 22:25:00|12872.1|12861.9|12872.3|12862|12872.8|12862.8|12871.3|12861.6|157
1749594600000|2025-06-10 22:30:00|12872.1|12862.1|12872.3|12863.6|12873.2|12863.6|12871.5|12861.7|202
1749594900000|2025-06-10 22:35:00|12872.4|12863.5|12873|12862.9|12873.1|12863.6|12872.4|12862.7|149
1749595200000|2025-06-10 22:40:00|12873.1|12862.8|12873|12862.5|12873.2|12863.5|12872.4|12862.1|140
1749595500000|2025-06-10 22:45:00|12872.9|12863|12871.4|12862.5|12873.1|12863.4|12871.2|12861.1|119
1749595800000|2025-06-10 22:50:00|12871.5|12861.9|12868.9|12861.1|12871.7|12863.5|12868.9|12860.2|108
1749596100000|2025-06-10 22:55:00|12869|12861.2|12867.9|12863.2|12869.5|12863.3|12867.4|12860.9|96
1749596400000|2025-06-10 23:00:00|12867.4|12863.3|12868.8|12863.3|12870.6|12866.6|12866.9|12861.6|138
1749596700000|2025-06-10 23:05:00|12868.7|12863.4|12867.2|12861.6|12869|12863.5|12866.4|12861.1|150
1749597000000|2025-06-10 23:10:00|12867.3|12861.8|12866.2|12861.9|12867.3|12862.1|12865.5|12861.1|157
1749597300000|2025-06-10 23:15:00|12866.3|12862|12870.2|12864.2|12872|12866.6|12866.3|12861.7|376
1749597600000|2025-06-10 23:20:00|12870.4|12864.3|12867|12861.8|12870.5|12865.3|12866.9|12861.7|215
1749597900000|2025-06-10 23:25:00|12867.1|12861.7|12865.9|12860.8|12867.1|12862.5|12865.2|12860.3|272
1749598200000|2025-06-10 23:30:00|12866|12860.9|12866|12860.9|12866.6|12862|12865.3|12860.5|185
1749598500000|2025-06-10 23:35:00|12866.1|12861|12862.6|12859.5|12866.2|12861.4|12862.1|12858|189
1749598800000|2025-06-10 23:40:00|12862.2|12859.8|12865.5|12861.2|12866.9|12862.3|12862.1|12858.8|208
1749599100000|2025-06-10 23:45:00|12865.4|12861.3|12861.2|12858.8|12865.5|12861.3|12861.2|12858.2|151
1749599400000|2025-06-10 23:50:00|12861.6|12858.5|12862.6|12859.6|12862.8|12860.4|12860.7|12858.3|104
1749599700000|2025-06-10 23:55:00|12862.3|12860.2|12860.8|12858.4|12862.8|12860.4|12860.7|12858.3|79
1749600000000|2025-06-11 00:00:00|12860.7|12858.3|12864.3|12862.7|12864.3|12862.7|12859.8|12857.4|179
1749600300000|2025-06-11 00:05:00|12864.1|12862.5|12864.3|12862.7|12865.3|12863.7|12862.7|12861.1|151
1749600600000|2025-06-11 00:10:00|12864.1|12862.5|12863.8|12861.4|12864.6|12862.5|12860.5|12858.1|336
1749600900000|2025-06-11 00:15:00|12863.9|12861.5|12861.8|12859.4|12863.9|12862.2|12857.6|12855.2|338
1749601200000|2025-06-11 00:20:00|12862|12859.6|12862.4|12860|12862.8|12860.5|12858.6|12856.5|233
1749601500000|2025-06-11 00:25:00|12861.8|12860.2|12864.4|12862|12865.4|12863.3|12861.8|12859.9|386
1749601800000|2025-06-11 00:30:00|12864.5|12862.1|12860.5|12858.1|12864.5|12862.1|12859.4|12857|344
1749602100000|2025-06-11 00:35:00|12860.3|12857.9|12862.1|12859.7|12862.5|12860.1|12859.3|12856.9|271
1749602400000|2025-06-11 00:40:00|12862.3|12859.9|12864.3|12861.9|12865.6|12863.2|12860.9|12859|362
1749602700000|2025-06-11 00:45:00|12864.2|12861.8|12863.3|12860.9|12865.1|12862.7|12861.9|12859.5|309
1749603000000|2025-06-11 00:50:00|12863.4|12861|12863.3|12860.9|12864.4|12862|12862|12859.6|233
1749603300000|2025-06-11 00:55:00|12863.2|12860.8|12866.3|12863.9|12866.9|12864.5|12863.1|12860.7|315
1749603600000|2025-06-11 01:00:00|12866.1|12863.7|12866.1|12863.7|12867.1|12864.7|12864|12862|274
1749603900000|2025-06-11 01:05:00|12866|12863.6|12863.8|12861.4|12866.6|12864.8|12863.2|12860.8|249
1749604200000|2025-06-11 01:10:00|12863.9|12861.5|12865.2|12862.8|12866.8|12864.4|12862.5|12860.1|348
1749604500000|2025-06-11 01:15:00|12865.4|12863|12861.9|12860.3|12865.6|12863.2|12861.9|12859.8|216
1749604800000|2025-06-11 01:20:00|12861.8|12860.2|12863.9|12862.3|12865.2|12863.4|12861.7|12859.7|242
1749605100000|2025-06-11 01:25:00|12863.8|12862.2|12863.7|12862.1|12866.8|12865.2|12863.3|12861.7|176
1749605400000|2025-06-11 01:30:00|12863.6|12862|12866.8|12865.2|12867.3|12865.7|12863|12861.4|153
1749605700000|2025-06-11 01:35:00|12866.7|12865.1|12868.7|12867.1|12869.8|12868.2|12866.7|12865.1|285
1749606000000|2025-06-11 01:40:00|12868.4|12866.8|12868.5|12866.9|12869.4|12867.8|12867.7|12865.6|119
1749606300000|2025-06-11 01:45:00|12868.6|12867|12871|12869.4|12872.4|12870.8|12868.1|12866.5|233
1749606600000|2025-06-11 01:50:00|12871.3|12869.7|12872.4|12870.8|12875|12873.4|12870.1|12868.5|148
1749606900000|2025-06-11 01:55:00|12872.5|12870.9|12875.7|12874.1|12877.5|12875.9|12872.5|12870.9|248
1749607200000|2025-06-11 02:00:00|12875.6|12874|12879.9|12878.3|12880|12878.4|12875.2|12873.4|242
1749607500000|2025-06-11 02:05:00|12879.8|12878.2|12876.4|12874.8|12882.3|12880.4|12876.2|12874.6|254
1749607800000|2025-06-11 02:10:00|12876.5|12874.9|12876|12874.4|12877.7|12876.1|12875.5|12873.9|100
1749608100000|2025-06-11 02:15:00|12875.9|12874.3|12874.5|12872.9|12876.9|12875.3|12874.3|12872.6|112
1749608400000|2025-06-11 02:20:00|12874.6|12873|12873|12871.4|12874.6|12873|12870.1|12867.7|143
1749608700000|2025-06-11 02:25:00|12872.9|12871.3|12874.8|12873.2|12875.5|12873.9|12872.6|12870.8|114
1749609000000|2025-06-11 02:30:00|12874.7|12873.1|12873.8|12872.2|12874.9|12873.3|12873.3|12871.7|142
1749609300000|2025-06-11 02:35:00|12873.7|12872.1|12872.6|12871|12873.8|12872.2|12870.8|12869.2|136
1749609600000|2025-06-11 02:40:00|12873.1|12870.7|12871.9|12870.3|12873.2|12871.1|12870.7|12869.1|131
1749609900000|2025-06-11 02:45:00|12871.8|12870.2|12871.3|12869.7|12873.3|12871.7|12870.7|12868.7|190
1749610200000|2025-06-11 02:50:00|12871.2|12869.6|12871.8|12870.2|12873.1|12871.5|12871.2|12869.6|79
1749610500000|2025-06-11 02:55:00|12871.9|12870.3|12872.4|12870.8|12873.6|12872|12871.4|12869.8|98
1749610800000|2025-06-11 03:00:00|12872.9|12870.5|12876.1|12874.5|12876.4|12874.8|12872.3|12870.5|137
1749611100000|2025-06-11 03:05:00|12876.2|12874.6|12874.7|12872.3|12876.4|12874.8|12874.2|12871.4|109
1749611400000|2025-06-11 03:10:00|12875|12872.6|12876.4|12874|12877.1|12874.7|12874.4|12872|189
1749611700000|2025-06-11 03:15:00|12876.3|12873.9|12871.7|12869.3|12877.1|12874.7|12871.7|12869.3|101
1749612000000|2025-06-11 03:20:00|12871.8|12869.4|12872.3|12869.9|12873.8|12871.4|12871.8|12869.4|89
1749612300000|2025-06-11 03:25:00|12872.6|12870.2|12873.5|12871.1|12874|12871.6|12871.7|12869.3|81
1749612600000|2025-06-11 03:30:00|12873.9|12871.5|12872.6|12870.2|12875.1|12872.7|12871.9|12869.5|133
1749612900000|2025-06-11 03:35:00|12872.5|12870.1|12870.4|12868.8|12872.7|12870.7|12870.4|12868.2|114
1749613200000|2025-06-11 03:40:00|12870.5|12868.9|12869.1|12867.5|12871|12869|12868.9|12867.1|78
1749613500000|2025-06-11 03:45:00|12869.2|12867.6|12869.3|12866.9|12869.6|12867.9|12868|12866.4|71
1749613800000|2025-06-11 03:50:00|12869.2|12866.8|12868.8|12866.4|12869.7|12867.3|12868.4|12866.3|86
1749614100000|2025-06-11 03:55:00|12869|12866.6|12869|12866.6|12869.7|12867.3|12868.3|12866.3|97
1749614400000|2025-06-11 04:00:00|12868.9|12866.5|12869.6|12867.2|12870.8|12868.7|12868.7|12866.5|155
1749614700000|2025-06-11 04:05:00|12869.5|12867.1|12869|12867.4|12869.7|12867.4|12868.6|12866.5|197
1749615000000|2025-06-11 04:10:00|12868.8|12867.2|12868.7|12866.3|12869.3|12867.4|12868.1|12866.1|81
1749615300000|2025-06-11 04:15:00|12868.8|12866.4|12868|12865.6|12868.8|12866.4|12867.5|12865.3|70
1749615600000|2025-06-11 04:20:00|12868.1|12865.7|12868|12865.6|12868.4|12866|12867.4|12865.3|75
1749615900000|2025-06-11 04:25:00|12867.9|12865.5|12867.7|12866.1|12868|12866.1|12866.9|12865.2|93
1749616200000|2025-06-11 04:30:00|12867.8|12866.2|12869|12866.6|12869.9|12867.7|12867.8|12865.9|198
1749616500000|2025-06-11 04:35:00|12868.9|12866.5|12867.2|12865.6|12869.1|12866.7|12867.2|12865.4|69
1749616800000|2025-06-11 04:40:00|12867.3|12865.7|12867.3|12865.7|12867.8|12865.8|12867.2|12865|38
1749617100000|2025-06-11 04:45:00|12867.2|12865.6|12866.8|12864.4|12867.2|12865.6|12866.2|12864.2|103
1749617400000|2025-06-11 04:50:00|12866.9|12864.5|12868.2|12865.8|12868.2|12865.8|12866.3|12864.3|98
1749617700000|2025-06-11 04:55:00|12868.4|12866|12868.9|12867.3|12870.7|12868.7|12867.9|12865.5|203
1749618000000|2025-06-11 05:00:00|12868.8|12867.2|12866.6|12865|12869.1|12867.5|12866.4|12864.4|131
1749618300000|2025-06-11 05:05:00|12867.1|12864.7|12866.6|12865|12867.8|12866.2|12866.4|12864.5|82
1749618600000|2025-06-11 05:10:00|12866.5|12864.9|12867|12864.6|12867|12865|12866.1|12864.5|72
1749618900000|2025-06-11 05:15:00|12866.9|12864.5|12866.6|12865|12868|12866.1|12866.5|12864.5|91
1749619200000|2025-06-11 05:20:00|12866.7|12865.1|12866.7|12864.3|12867.3|12865.5|12866.3|12864.3|127
1749619500000|2025-06-11 05:25:00|12866.4|12864.8|12866.9|12864.5|12867|12864.9|12866.2|12864.3|57
1749619800000|2025-06-11 05:30:00|12867|12864.6|12867|12864.6|12867|12865|12866.1|12864.2|71
1749620100000|2025-06-11 05:35:00|12866.9|12864.5|12866.2|12863.8|12867|12865.2|12865.6|12863.8|62
1749620400000|2025-06-11 05:40:00|12866|12863.6|12865.9|12863.5|12866.7|12864.6|12865.3|12863.5|99
1749620700000|2025-06-11 05:45:00|12866|12863.6|12865.9|12863.5|12866.2|12864.1|12865.2|12863.3|66
1749621000000|2025-06-11 05:50:00|12866|12863.6|12863.6|12862|12866|12864|12863.5|12861.6|85
1749621300000|2025-06-11 05:55:00|12864|12861.6|12863.7|12862.1|12864.1|12862.5|12862.2|12860.6|89
1749621600000|2025-06-11 06:00:00|12863.9|12862.3|12865.2|12862.8|12865.8|12864.2|12862.1|12860.5|221
1749621900000|2025-06-11 06:05:00|12865.3|12862.9|12863.3|12860.9|12865.6|12864|12862.8|12860.8|291
1749622200000|2025-06-11 06:10:00|12863.4|12861|12866.2|12863.8|12867.3|12864.9|12863|12860.9|226
1749622500000|2025-06-11 06:15:00|12866.3|12863.9|12866.7|12865.1|12868.6|12866.2|12865.1|12862.7|272
1749622800000|2025-06-11 06:20:00|12866.8|12865.2|12868.5|12866.1|12868.9|12866.6|12866.8|12864.8|279
1749623100000|2025-06-11 06:25:00|12868.6|12866.2|12873.1|12871.5|12873.1|12871.5|12867.1|12864.7|272
1749623400000|2025-06-11 06:30:00|12873.7|12871.3|12868.3|12865.9|12873.8|12871.4|12867.2|12864.8|179
1749623700000|2025-06-11 06:35:00|12868.4|12866|12867.9|12865.5|12872.1|12869.7|12867.7|12865.3|193
1749624000000|2025-06-11 06:40:00|12867.8|12865.4|12866.9|12864.5|12868.2|12865.8|12866.5|12864.1|234
1749624300000|2025-06-11 06:45:00|12867|12864.6|12865.6|12863.2|12867.2|12864.8|12864.9|12862.5|148
1749624600000|2025-06-11 06:50:00|12865.8|12863.4|12868.3|12865.9|12868.5|12866.1|12864.4|12862.3|259
1749624900000|2025-06-11 06:55:00|12868.4|12866|12870.5|12868.1|12873.1|12870.7|12868.4|12866|297
1749625200000|2025-06-11 07:00:00|12870.4|12868|12866.4|12864|12871.3|12868.9|12866|12863.6|270
1749625500000|2025-06-11 07:05:00|12867.7|12864.6|12869.7|12868.1|12870.4|12868.2|12866.2|12863.8|367
1749625800000|2025-06-11 07:10:00|12869.9|12868.3|12869.4|12867|12871.5|12869.9|12868.5|12866.1|378
1749626100000|2025-06-11 07:15:00|12869.1|12866.7|12870.2|12867.8|12871.7|12869.8|12868.4|12866.4|249
1749626400000|2025-06-11 07:20:00|12870.4|12868|12870.3|12867.9|12871.6|12869.2|12869.6|12867.7|143
1749626700000|2025-06-11 07:25:00|12870.5|12868.1|12869.3|12866.9|12871.5|12869.1|12868.8|12866.6|155
1749627000000|2025-06-11 07:30:00|12869.4|12867|12867.6|12866|12871.5|12869.1|12867.2|12865.3|213
1749627300000|2025-06-11 07:35:00|12867.3|12865.7|12866.9|12865.3|12868.5|12866.6|12866.4|12864|167
1749627600000|2025-06-11 07:40:00|12867|12865.4|12866.2|12863.8|12869.2|12867.2|12866.1|12863.7|269
1749627900000|2025-06-11 07:45:00|12866.3|12863.9|12865.5|12863.1|12867.4|12865.5|12864.8|12862.4|203
1749628200000|2025-06-11 07:50:00|12865.4|12863|12864|12862.4|12865.8|12863.5|12863.5|12861.5|271
1749628500000|2025-06-11 07:55:00|12864.5|12862.9|12864.7|12863.1|12865.1|12863.1|12863.2|12861.6|190
1749628800000|2025-06-11 08:00:00|12864.8|12863.2|12865.5|12863.9|12865.9|12864.3|12863.3|12861.7|124
1749629100000|2025-06-11 08:05:00|12865.3|12863.7|12862.6|12861|12867.3|12865.7|12862.5|12860.9|144
1749629400000|2025-06-11 08:10:00|12862.5|12860.9|12863.6|12862|12864.4|12862.4|12862.5|12860.8|194
1749629700000|2025-06-11 08:15:00|12863.5|12861.9|12863.6|12861.2|12864.1|12862|12862.6|12860.6|151
1749630000000|2025-06-11 08:20:00|12863.2|12861.6|12863|12860.6|12863.5|12861.8|12862.5|12860.4|103
1749630300000|2025-06-11 08:25:00|12862.8|12860.4|12862.8|12860.4|12863.6|12861.2|12862.3|12860.2|91
1749630600000|2025-06-11 08:30:00|12862.2|12860.6|12862.3|12860.7|12862.8|12860.8|12862.1|12860.1|40
1749630900000|2025-06-11 08:35:00|12862.4|12860.8|12863.9|12861.5|12864.9|12862.9|12862.3|12860.4|157
1749631200000|2025-06-11 08:40:00|12863.8|12861.4|12861.7|12860.1|12864.3|12862.2|12861.7|12859.4|142
1749631500000|2025-06-11 08:45:00|12861.6|12860|12865.8|12863.4|12866.5|12864.9|12861.5|12859.6|162
1749631800000|2025-06-11 08:50:00|12865.6|12863.2|12864.5|12862.9|12865.8|12864|12863.3|12860.9|213
1749632100000|2025-06-11 08:55:00|12864.6|12863|12864.9|12863.3|12866|12864.4|12863.5|12861.7|129
1749632400000|2025-06-11 09:00:00|12864.8|12863.2|12862.6|12861|12865.8|12864.2|12862.1|12860|177
1749632700000|2025-06-11 09:05:00|12862.5|12860.9|12862.8|12860.4|12863.5|12861.5|12860.7|12858.7|229
1749633000000|2025-06-11 09:10:00|12862.7|12860.3|12860.9|12858.5|12863.2|12860.3|12860.4|12858.2|305
1749633300000|2025-06-11 09:15:00|12860.8|12858.4|12861.6|12859.2|12862.5|12859.8|12860.6|12858.2|161
1749633600000|2025-06-11 09:20:00|12861.7|12859.3|12860.5|12858.9|12862.4|12860|12860.4|12858.6|99
1749633900000|2025-06-11 09:25:00|12860.4|12858.8|12858.5|12856.9|12861.2|12859.1|12857.4|12855.3|116
1749634200000|2025-06-11 09:30:00|12858.3|12856.7|12858.5|12855.3|12859.9|12857.4|12857.4|12855.1|136
1749634500000|2025-06-11 09:35:00|12857.8|12855.4|12857.9|12855.5|12859.4|12856.5|12857.2|12854.9|131
1749634800000|2025-06-11 09:40:00|12858|12855.6|12860|12856.9|12860.2|12858|12857.5|12855.4|127
1749635100000|2025-06-11 09:45:00|12860.1|12857.7|12861.2|12858.8|12861.4|12858.9|12859.6|12857.2|114
1749635400000|2025-06-11 09:50:00|12861.3|12858.9|12861.9|12859.5|12863|12860.6|12861|12858.3|250
1749635700000|2025-06-11 09:55:00|12861.8|12859.4|12863.1|12860.7|12863.4|12861.8|12861.7|12859|321
1749636000000|2025-06-11 10:00:00|12863|12860.6|12862.6|12861|12863.5|12861.3|12860.5|12858.5|218
1749636300000|2025-06-11 10:05:00|12862.7|12861.1|12862|12860.4|12864.3|12862.6|12860.8|12858.8|228
1749636600000|2025-06-11 10:10:00|12862.1|12860.5|12862.9|12860.5|12863.3|12861.4|12861.6|12859.5|293
1749636900000|2025-06-11 10:15:00|12862.8|12860.4|12863.3|12860.9|12863.6|12861.8|12861.4|12859|349
1749637200000|2025-06-11 10:20:00|12863.2|12860.8|12862.2|12860.6|12863.4|12861|12859.9|12857.7|209
1749637500000|2025-06-11 10:25:00|12862.1|12860.5|12862.9|12861.3|12863.8|12861.6|12861.6|12859.5|197
1749637800000|2025-06-11 10:30:00|12862.7|12861.1|12862.5|12860.9|12864.8|12862.8|12862.3|12860.5|316
1749638100000|2025-06-11 10:35:00|12862.4|12860.8|12862.7|12860.3|12863.6|12862|12861.1|12859.5|310
1749638400000|2025-06-11 10:40:00|12862.8|12860.4|12862|12860.4|12863.3|12861.7|12861.4|12859.4|239
1749638700000|2025-06-11 10:45:00|12862.1|12860.5|12863.2|12860.8|12864.2|12861.8|12861.1|12858.7|160
1749639000000|2025-06-11 10:50:00|12863.3|12860.9|12861.8|12859.4|12864|12861.6|12860.8|12858.9|200
1749639300000|2025-06-11 10:55:00|12862|12859|12862.2|12859.8|12863.1|12860.8|12861.4|12859|205
1749639600000|2025-06-11 11:00:00|12862.5|12860.1|12863.7|12862.1|12863.9|12862.3|12862.1|12859.7|171
1749639900000|2025-06-11 11:05:00|12864.3|12862.7|12863.9|12862.3|12865.8|12864.2|12862.7|12861.1|111
1749640200000|2025-06-11 11:10:00|12864.4|12862.8|12864.7|12863.1|12865.3|12863.7|12863.4|12861.8|228
1749640500000|2025-06-11 11:15:00|12864.5|12862.9|12864.6|12863|12865.3|12863.7|12863.2|12861.6|158
1749640800000|2025-06-11 11:20:00|12864.8|12863.2|12866.4|12864|12867|12865.3|12864.4|12862.8|180
1749641100000|2025-06-11 11:25:00|12866.3|12863.9|12866.6|12864.2|12868|12866.4|12866|12863.9|179
1749641400000|2025-06-11 11:30:00|12866.5|12864.1|12866.9|12865.3|12868.2|12866.1|12865.4|12863.4|212
1749641700000|2025-06-11 11:35:00|12867|12865.4|12866.5|12864.1|12868|12866.1|12865.6|12863.8|405
1749642000000|2025-06-11 11:40:00|12865.9|12864.3|12867.9|12866.3|12868|12866.4|12865.2|12863.6|257
1749642300000|2025-06-11 11:45:00|12868|12866.4|12869.2|12867.6|12870.1|12868.5|12867.7|12865.6|223
1749642600000|2025-06-11 11:50:00|12869.1|12867.5|12870.8|12868.4|12871|12869.1|12869|12867.2|242
1749642900000|2025-06-11 11:55:00|12870.7|12868.3|12868.3|12865.9|12870.7|12868.6|12867.4|12865.4|221
1749643200000|2025-06-11 12:00:00|12868.4|12866|12865.3|12862.9|12869.3|12867.3|12863.2|12860.8|288
1749643500000|2025-06-11 12:05:00|12865.4|12863|12870.3|12867.9|12871.2|12868.8|12864.4|12862|325
1749643800000|2025-06-11 12:10:00|12870.5|12868.1|12868.8|12866.4|12872.1|12870.3|12866.8|12864.4|329
1749644100000|2025-06-11 12:15:00|12868.3|12865.9|12866.1|12863.7|12869.2|12866.8|12865.4|12863.3|331
1749644400000|2025-06-11 12:20:00|12866.2|12863.8|12867.1|12864.7|12867.6|12865.2|12866|12863.5|265
1749644700000|2025-06-11 12:25:00|12867.2|12864.8|12869.6|12862.5|12870.4|12866.9|12865.6|12861.9|281
1749645000000|2025-06-11 12:30:00|12870.5|12861.8|12842.4|12838.8|12870.5|12861.8|12841.4|12829.7|454
1749645300000|2025-06-11 12:35:00|12842|12839.3|12839.4|12836.4|12842.5|12839.3|12833.5|12830.7|511
1749645600000|2025-06-11 12:40:00|12839.6|12836.6|12842.8|12840.4|12845.8|12843.2|12836.8|12834.4|487
1749645900000|2025-06-11 12:45:00|12842|12839.6|12846.2|12843.1|12846.5|12843.3|12840.2|12837.1|499
1749646200000|2025-06-11 12:50:00|12845.9|12842.8|12847.8|12844.5|12850|12847.4|12841.8|12839.1|525
1749646500000|2025-06-11 12:55:00|12847.7|12844.4|12852.2|12849.8|12854.2|12851.6|12844.8|12842.1|510
1749646800000|2025-06-11 13:00:00|12852|12850.4|12854.3|12851.9|12855.4|12853.4|12849.3|12846.9|412
1749647100000|2025-06-11 13:05:00|12854.2|12851.8|12850.9|12848.5|12857.5|12855.3|12850.9|12848.5|469
1749647400000|2025-06-11 13:10:00|12850.8|12848.4|12848.2|12845.8|12853.1|12849.9|12847.8|12845.8|369
1749647700000|2025-06-11 13:15:00|12848.6|12846.2|12850|12848.4|12853.7|12851.3|12848.3|12845.9|411
1749648000000|2025-06-11 13:20:00|12850.5|12848.9|12856.4|12854|12857.1|12855.5|12849.7|12848.1|342
1749648300000|2025-06-11 13:25:00|12856.5|12854.1|12861.2|12858.8|12861.3|12859.4|12855.7|12854.1|383
1749648600000|2025-06-11 13:30:00|12861.1|12858.7|12861.8|12859.4|12863.3|12861.3|12859.9|12858.1|357
1749648900000|2025-06-11 13:35:00|12861.9|12859.5|12857.8|12855.4|12862|12859.6|12857.7|12855.2|337
1749649200000|2025-06-11 13:40:00|12857.7|12855.3|12862.3|12859.9|12862.9|12860.5|12856.7|12854|319
1749649500000|2025-06-11 13:45:00|12862.6|12860.2|12859.2|12856.8|12866|12863.6|12858.2|12855.8|421
1749649800000|2025-06-11 13:50:00|12859|12856.6|12857.5|12855.1|12859.2|12857|12854.3|12851.9|342
1749650100000|2025-06-11 13:55:00|12857.4|12855|12857.3|12854.9|12859.9|12857.5|12856.1|12853.7|286
1749650400000|2025-06-11 14:00:00|12857.2|12854.8|12853.8|12851.4|12858.7|12856.3|12851.9|12849.5|380
1749650700000|2025-06-11 14:05:00|12853.9|12851.5|12854.2|12851.8|12855|12852.6|12851.3|12848.9|360
1749651000000|2025-06-11 14:10:00|12854.4|12852|12855.8|12853.4|12857.5|12855.1|12853.8|12852|275
1749651300000|2025-06-11 14:15:00|12855.7|12853.3|12854.3|12851.9|12855.7|12853.3|12850.7|12848.3|383
1749651600000|2025-06-11 14:20:00|12854.2|12851.8|12852.2|12850.6|12855.1|12852.7|12849.2|12846.8|354
1749651900000|2025-06-11 14:25:00|12852.1|12850.5|12855.1|12852.7|12857.2|12854.8|12852.1|12850.5|261
1749652200000|2025-06-11 14:30:00|12855|12852.6|12852.7|12850.3|12856.1|12853.9|12852.7|12850.3|268
1749652500000|2025-06-11 14:35:00|12852.3|12849.9|12851.3|12848.9|12854|12851.6|12850.7|12848.3|288
1749652800000|2025-06-11 14:40:00|12851.2|12848.8|12845.4|12843.8|12851.4|12849|12845.4|12843.6|270
1749653100000|2025-06-11 14:45:00|12845.3|12843.7|12845.7|12843.3|12845.9|12843.7|12843.4|12841.4|217
1749653400000|2025-06-11 14:50:00|12845.6|12843.2|12848.8|12845.4|12849.2|12847.3|12844.1|12841.9|180
1749653700000|2025-06-11 14:55:00|12848.7|12845.5|12849.2|12847.6|12849.3|12847.7|12847.8|12845.5|88
1749654000000|2025-06-11 15:00:00|12849.3|12847.7|12849.6|12848|12850.1|12848.5|12848.7|12847.1|114
1749654300000|2025-06-11 15:05:00|12849.7|12847.3|12847.3|12845.7|12849.8|12848|12845.8|12844.2|151
1749654600000|2025-06-11 15:10:00|12847.5|12845.9|12848|12845.6|12849.7|12847.4|12846|12844.3|182
1749654900000|2025-06-11 15:15:00|12848.1|12845.7|12847|12844.6|12849.3|12847.4|12845.6|12843.7|260
1749655200000|2025-06-11 15:20:00|12846.7|12845.1|12846.8|12845.2|12847.4|12845.3|12845.7|12843.8|154
1749655500000|2025-06-11 15:25:00|12846.9|12845.3|12843.5|12841.9|12847.1|12845.5|12843.4|12841.8|245
1749655800000|2025-06-11 15:30:00|12843.6|12842|12844.2|12842.6|12846.1|12843.7|12843.6|12841.8|168
1749656100000|2025-06-11 15:35:00|12844.3|12842.7|12843.4|12841|12844.3|12842.7|12842.2|12840.6|134
1749656400000|2025-06-11 15:40:00|12843.3|12840.9|12842.4|12840.8|12843.5|12841.2|12841.9|12840.3|104
1749656700000|2025-06-11 15:45:00|12842.3|12840.7|12842.4|12840|12844.3|12842.1|12841.4|12839.8|129
1749657000000|2025-06-11 15:50:00|12842.3|12839.9|12841.7|12840.1|12842.3|12840.1|12840.7|12838.8|115
1749657300000|2025-06-11 15:55:00|12841.5|12839.9|12841.3|12838.9|12841.9|12840|12841.2|12838.8|80
1749657600000|2025-06-11 16:00:00|12841.4|12839|12840.1|12838.5|12841.6|12839.8|12839.9|12838.1|88
1749657900000|2025-06-11 16:05:00|12840.7|12838.3|12842.1|12840.5|12843.3|12841.3|12839.5|12837.8|194
1749658200000|2025-06-11 16:10:00|12842.2|12840.6|12843.4|12841|12843.8|12842|12842|12840|145
1749658500000|2025-06-11 16:15:00|12843.3|12840.9|12842.4|12840.8|12843.4|12841.2|12842.1|12839.7|242
1749658800000|2025-06-11 16:20:00|12842.5|12840.9|12843|12840.6|12843.9|12841.8|12841.9|12840|177
1749659100000|2025-06-11 16:25:00|12842.9|12840.5|12842.2|12839.8|12843.3|12841|12841.3|12839.3|115
1749659400000|2025-06-11 16:30:00|12842.1|12839.7|12840|12838.4|12843.1|12840.7|12840|12837.8|192
1749659700000|2025-06-11 16:35:00|12839.9|12838.3|12839.8|12838.2|12840.8|12838.9|12839.5|12837.7|104
1749660000000|2025-06-11 16:40:00|12839.7|12838.1|12841|12839.4|12841.8|12840.2|12839.7|12837.8|209
1749660300000|2025-06-11 16:45:00|12840.9|12839.3|12841.1|12838.7|12842.9|12841.3|12840.7|12838.6|214
1749660600000|2025-06-11 16:50:00|12841.2|12838.8|12842.3|12839.9|12843.5|12841.2|12840.7|12838.3|299
1749660900000|2025-06-11 16:55:00|12841.9|12840.3|12843.4|12841|12843.4|12841.1|12841.4|12839.4|323
1749661200000|2025-06-11 17:00:00|12843.3|12840.9|12840.5|12838.9|12844|12841.4|12840.2|12838.2|203
1749661500000|2025-06-11 17:05:00|12840.4|12838.8|12842|12839.6|12842.8|12840.9|12839.7|12837.9|253
1749661800000|2025-06-11 17:10:00|12841.6|12840|12841.9|12839.5|12842.6|12840.7|12841.2|12839.3|307
1749662100000|2025-06-11 17:15:00|12842|12839.6|12841.9|12839.5|12842.7|12840.7|12840.9|12839.1|213
1749662400000|2025-06-11 17:20:00|12842|12839.6|12839.4|12837.8|12842.3|12840.5|12839.2|12837.6|264
1749662700000|2025-06-11 17:25:00|12839.5|12837.9|12840.6|12839|12840.8|12839.2|12839.3|12837.3|95
1749663000000|2025-06-11 17:30:00|12840.7|12839.1|12840.9|12839.3|12842.3|12840.7|12839.9|12838.3|143
1749663300000|2025-06-11 17:35:00|12840.8|12839.2|12842.9|12841.3|12843.4|12841.8|12840.5|12838.9|145
1749663600000|2025-06-11 17:40:00|12843|12841.4|12840.7|12839.1|12843|12841.4|12840.7|12839.1|99
1749663900000|2025-06-11 17:45:00|12840.8|12839.2|12840.8|12839.2|12841.6|12839.8|12840.7|12839.1|94
1749664200000|2025-06-11 17:50:00|12840.7|12839.1|12840.9|12839.3|12841.9|12839.9|12840.7|12839.1|117
1749664500000|2025-06-11 17:55:00|12840.8|12839.2|12840.7|12839.1|12841.4|12839.4|12839.8|12838.2|96
1749664800000|2025-06-11 18:00:00|12840.6|12839|12839.9|12838.3|12841.2|12839.6|12839.4|12837.7|148
1749665100000|2025-06-11 18:05:00|12839.8|12838.2|12839.4|12837.8|12840.2|12838.6|12839.1|12837.5|150
1749665400000|2025-06-11 18:10:00|12839.6|12838|12841.2|12839.6|12841.6|12840|12839.4|12837.7|182
1749665700000|2025-06-11 18:15:00|12841.1|12839.5|12845.7|12843.3|12846.3|12843.9|12841.1|12839.5|237
1749666000000|2025-06-11 18:20:00|12845.3|12843.7|12845.3|12843.7|12846.2|12843.9|12844.2|12842.4|207
1749666300000|2025-06-11 18:25:00|12845.2|12843.6|12847.1|12845.5|12847.5|12845.8|12845.1|12843.3|295
1749666600000|2025-06-11 18:30:00|12847.5|12845.1|12846.7|12844.3|12848.5|12846.1|12845.5|12843.3|365
1749666900000|2025-06-11 18:35:00|12847.1|12844.7|12847.9|12845.5|12848.2|12846.1|12845|12843.1|214
1749667200000|2025-06-11 18:40:00|12848.2|12845.8|12849.8|12847.4|12850.4|12848.2|12846.5|12844.5|333
1749667500000|2025-06-11 18:45:00|12849.7|12847.3|12847.8|12845.4|12850.7|12848.7|12847.6|12845.2|195
1749667800000|2025-06-11 18:50:00|12848|12845.6|12845.8|12843.4|12848.2|12845.8|12844.8|12843.1|211
1749668100000|2025-06-11 18:55:00|12845.9|12843.5|12847.2|12844.8|12847.3|12845.4|12844.8|12843.1|348
1749668400000|2025-06-11 19:00:00|12847.1|12844.7|12849.2|12846.8|12849.8|12847.4|12846.9|12844.2|491
1749668700000|2025-06-11 19:05:00|12849.3|12846.9|12850.8|12848.4|12851.8|12849.4|12848.9|12846.5|305
1749669000000|2025-06-11 19:10:00|12850.9|12848.5|12851.5|12849.1|12852.7|12850.3|12850.3|12847.9|353
1749669300000|2025-06-11 19:15:00|12851.8|12849.4|12851.7|12849.3|12852.7|12850.3|12850.8|12848.3|317
1749669600000|2025-06-11 19:20:00|12851.8|12849.4|12852.7|12850.3|12852.9|12850.5|12851.4|12849|349
1749669900000|2025-06-11 19:25:00|12852.3|12849.9|12853.1|12850.7|12854|12851.6|12852.3|12849.9|161
1749670200000|2025-06-11 19:30:00|12853.2|12850.8|12851.2|12848.8|12853.8|12851.4|12850.9|12848.5|273
1749670500000|2025-06-11 19:35:00|12851|12848.6|12850.8|12848.4|12851.9|12849.5|12850.6|12848.2|230
1749670800000|2025-06-11 19:40:00|12850.7|12848.3|12849.1|12846.7|12850.8|12848.4|12848.7|12846.3|214
1749671100000|2025-06-11 19:45:00|12848.9|12846.5|12850|12847.6|12850.8|12848.4|12848.9|12846.5|241
1749671400000|2025-06-11 19:50:00|12849.9|12847.5|12850.6|12848.2|12851.3|12848.4|12849.7|12846.7|270
1749671700000|2025-06-11 19:55:00|12850.8|12848.4|12851.8|12849.4|12852.7|12850.3|12849.7|12847.3|273
1749672000000|2025-06-11 20:00:00|12851.4|12849|12849.2|12846.8|12851.9|12849.5|12848.9|12846.5|190
1749672300000|2025-06-11 20:05:00|12849.3|12846.9|12854.8|12851.3|12855.5|12852.6|12848.6|12846.2|200
1749672600000|2025-06-11 20:10:00|12854.9|12851.7|12852.9|12850.5|12855.3|12852.1|12852.9|12850.5|164
1749672900000|2025-06-11 20:15:00|12853.3|12850.9|12852.7|12850.3|12854.3|12851.2|12852.2|12849.8|169
1749673200000|2025-06-11 20:20:00|12852.8|12850.4|12852.5|12850.1|12853.2|12850.4|12851.8|12849.3|217
1749673500000|2025-06-11 20:25:00|12852.8|12849.8|12851.9|12848.9|12853.5|12850.3|12851|12848.1|139
1749673800000|2025-06-11 20:30:00|12851.6|12849.2|12850.1|12846.7|12851.8|12849.2|12849.2|12846.6|182
1749674100000|2025-06-11 20:35:00|12850.2|12846.1|12850.6|12846.6|12851.5|12847.7|12848.8|12846.1|165
1749674400000|2025-06-11 20:40:00|12850.9|12846.3|12851.1|12844.9|12851.8|12846.8|12849.8|12844.7|87
1749674700000|2025-06-11 20:45:00|12851.2|12844.8|12853.1|12846.8|12854.9|12847.2|12850.1|12843.6|124
1749675000000|2025-06-11 20:50:00|12853.8|12846.9|12854.5|12840.6|12858.3|12849.3|12853.6|12839.7|162
1749675300000|2025-06-11 20:55:00|12854.4|12840.5|12856.4|12840.4|12857.5|12841.5|12854.3|12839.2|109
1749675600000|2025-06-11 21:00:00|12856.2|12840.2|12854.1|12838.1|12857.8|12841.8|12853.5|12837.5|12
1749675900000|2025-06-11 21:05:00|12856.6|12840.6|12854.8|12838.8|12856.6|12840.6|12854.4|12838.4|7
1749676200000|2025-06-11 21:10:00|12854.9|12838.9|12855.7|12839.7|12856|12840|12854.4|12838.4|20
1749676500000|2025-06-11 21:15:00|12855.6|12839.6|12855.4|12839.4|12855.8|12839.8|12854.9|12838.9|17
1749676800000|2025-06-11 21:20:00|12855.1|12839.1|12855.7|12839.7|12856.4|12840.4|12853.9|12837.9|94
1749677100000|2025-06-11 21:25:00|12855.4|12839.4|12855|12839|12856.4|12840.4|12854.4|12838.4|143
1749677400000|2025-06-11 21:30:00|12854.2|12838.2|12854.7|12838.7|12855.6|12839.6|12854.2|12838.2|62
1749677700000|2025-06-11 21:35:00|12854.3|12838.3|12855.7|12839.7|12855.8|12839.8|12854.1|12838.1|57
1749678000000|2025-06-11 21:40:00|12855.8|12839.8|12854.9|12838.9|12855.8|12839.8|12854.7|12838.7|51
1749678300000|2025-06-11 21:45:00|12854.8|12838.8|12855.1|12839.1|12855.4|12839.4|12854.8|12838.8|39
1749678600000|2025-06-11 21:50:00|12855|12839|12855|12839|12855.3|12839.3|12854.7|12838.7|47
1749678900000|2025-06-11 21:55:00|12855.1|12839.1|12854.8|12838.8|12859.3|12843.3|12854.8|12838.8|27
1749679200000|2025-06-11 22:00:00|12855|12839|12854.4|12838.4|12855|12839|12853.4|12837.4|78
1749679500000|2025-06-11 22:05:00|12854.3|12838.3|12854.9|12838.9|12855|12839|12853.6|12837.6|39
1749679800000|2025-06-11 22:10:00|12854.8|12838.8|12854.3|12838.3|12855.1|12839.1|12853.2|12837.2|42
1749680100000|2025-06-11 22:15:00|12854.2|12838.2|12854.1|12838.1|12855|12839|12853.8|12837.8|52
1749680400000|2025-06-11 22:20:00|12854|12838|12853.5|12837.5|12854.2|12838.2|12852.9|12836.9|79
1749680700000|2025-06-11 22:25:00|12853.9|12837.9|12853.8|12837.8|12854.2|12838.2|12853.4|12837.4|88
1749681000000|2025-06-11 22:30:00|12853.9|12837.9|12852.5|12838.7|12854.2|12838.7|12852.5|12836.7|118
1749681300000|2025-06-11 22:35:00|12854.8|12838.8|12847.7|12838.9|12854.9|12839.1|12847.5|12837.1|117
1749681600000|2025-06-11 22:40:00|12847.6|12839|12844.8|12838.5|12847.7|12839.1|12844.2|12837.7|90
1749681900000|2025-06-11 22:45:00|12844.9|12838.4|12847|12839.7|12847.3|12840.5|12844.9|12838.4|76
1749682200000|2025-06-11 22:50:00|12847.1|12839.8|12846.6|12839.5|12847.1|12840.4|12845.4|12838.3|121
1749682500000|2025-06-11 22:55:00|12845.8|12840.2|12846.2|12838.6|12846.6|12840.3|12845.5|12837|180
1749682800000|2025-06-11 23:00:00|12845.9|12838.7|12840.4|12837.4|12846.4|12838.7|12838.1|12835.3|167
1749683100000|2025-06-11 23:05:00|12840.6|12837.6|12843.5|12839.3|12844.6|12840.8|12840.2|12837.1|141
1749683400000|2025-06-11 23:10:00|12843.2|12839.2|12842.1|12837.8|12843.5|12839.6|12841.2|12836.8|145
1749683700000|2025-06-11 23:15:00|12842.7|12837.9|12842.3|12837.9|12843.6|12838.9|12842.1|12837.4|101
1749684000000|2025-06-11 23:20:00|12842.2|12837.8|12842.4|12838.2|12842.6|12838.5|12842|12837.5|80
1749684300000|2025-06-11 23:25:00|12842.1|12838|12842.1|12837.9|12842.6|12838.6|12841.9|12837.7|93
1749684600000|2025-06-11 23:30:00|12842.5|12838.5|12843.1|12838.9|12843.2|12839.2|12841.7|12837.7|136
1749684900000|2025-06-11 23:35:00|12843|12839|12841.4|12836.6|12843.8|12839.1|12841.3|12836.5|110
1749685200000|2025-06-11 23:40:00|12841.3|12836.5|12840.3|12836.7|12841.3|12836.8|12839.8|12835.7|153
1749685500000|2025-06-11 23:45:00|12840.4|12836.8|12840.7|12836.8|12840.7|12836.8|12839.8|12835.7|89
1749685800000|2025-06-11 23:50:00|12840.8|12837.3|12841.1|12837.7|12841.6|12837.9|12839.2|12835.4|76
1749686100000|2025-06-11 23:55:00|12840.9|12837.8|12838.6|12836.2|12841.4|12838|12838.6|12836.1|123
1749686400000|2025-06-12 00:00:00|12838.7|12836.3|12838.3|12835.9|12839.2|12836.8|12833.7|12831.3|248
1749686700000|2025-06-12 00:05:00|12838.4|12836|12838.7|12835.7|12839.4|12837|12837.1|12834.4|216
1749687000000|2025-06-12 00:10:00|12838.8|12835.8|12840.1|12837.7|12840.4|12838|12837.9|12835.5|190
1749687300000|2025-06-12 00:15:00|12840.2|12837.8|12842.2|12839.8|12842.7|12840.3|12839.2|12836.8|122
1749687600000|2025-06-12 00:20:00|12842.3|12839.9|12839.7|12837.3|12844|12841.6|12839.7|12837.3|169
1749687900000|2025-06-12 00:25:00|12839.8|12837.4|12836.8|12834.4|12839.8|12837.4|12836.6|12834.2|142
1749688200000|2025-06-12 00:30:00|12836.7|12834.3|12839.3|12836.9|12840.3|12837.9|12836.5|12834.1|140
1749688500000|2025-06-12 00:35:00|12839.1|12836.7|12835.8|12833.4|12839.4|12837|12835|12832.6|222
1749688800000|2025-06-12 00:40:00|12835.7|12833.3|12834.2|12831.8|12835.8|12833.4|12833.8|12831.4|196
1749689100000|2025-06-12 00:45:00|12834.3|12831.9|12831.5|12829.9|12834.8|12832.4|12831.5|12829.5|174
1749689400000|2025-06-12 00:50:00|12831.9|12829.5|12832.1|12829.7|12832.5|12830.1|12831.1|12829.1|149
1749689700000|2025-06-12 00:55:00|12832.2|12829.8|12834.1|12831.7|12834.4|12832|12831.9|12829.5|125
1749690000000|2025-06-12 01:00:00|12834.2|12831.8|12835.3|12832.9|12838.4|12836.6|12833.3|12831.6|193
1749690300000|2025-06-12 01:05:00|12834.9|12833.3|12834|12832.4|12835|12833.4|12832.4|12830.5|156
1749690600000|2025-06-12 01:10:00|12833.9|12832.3|12832.3|12829.9|12834.2|12832.6|12829.9|12828.3|124
1749690900000|2025-06-12 01:15:00|12832.2|12829.8|12828.9|12827.3|12832.2|12829.8|12828.4|12826.8|158
1749691200000|2025-06-12 01:20:00|12828.8|12827.2|12828|12826.4|12831.6|12829.6|12823.8|12822.1|210
1749691500000|2025-06-12 01:25:00|12827.8|12826.2|12828.7|12826.3|12828.8|12826.8|12826.1|12824.5|229
1749691800000|2025-06-12 01:30:00|12829.1|12826.7|12826.2|12824.6|12831.3|12829.4|12826.1|12824.5|222
1749692100000|2025-06-12 01:35:00|12826.1|12824.5|12828.7|12827.1|12831|12828.6|12825.9|12824.3|220
1749692400000|2025-06-12 01:40:00|12828.6|12827|12833.9|12831.5|12834.3|12832.5|12828.6|12827|210
1749692700000|2025-06-12 01:45:00|12834|12831.6|12831.3|12828.9|12834.3|12831.9|12830.7|12828.6|202
1749693000000|2025-06-12 01:50:00|12831.4|12829|12830.2|12827.8|12831.8|12829.8|12829.7|12827|180
1749693300000|2025-06-12 01:55:00|12830.4|12828|12831.9|12830.3|12832|12830.4|12830.1|12827.7|107
1749693600000|2025-06-12 02:00:00|12832|12830.4|12834.7|12833.1|12835.7|12834.1|12831.7|12830|204
1749693900000|2025-06-12 02:05:00|12834.8|12833.2|12839.4|12837|12840.4|12838.5|12834.8|12833.2|175
1749694200000|2025-06-12 02:10:00|12839.5|12837.1|12835.2|12832.8|12839.5|12837.3|12834|12832.3|157
1749694500000|2025-06-12 02:15:00|12835.3|12832.9|12832.2|12829.8|12835.6|12833.2|12832.2|12829.8|123
1749694800000|2025-06-12 02:20:00|12832.1|12829.7|12832.7|12830.3|12832.8|12830.4|12831.3|12828.9|76
1749695100000|2025-06-12 02:25:00|12832.8|12830.4|12833.1|12830.7|12833.9|12831.6|12832.5|12830.1|120
1749695400000|2025-06-12 02:30:00|12832.9|12830.5|12830.9|12828.5|12833.3|12830.9|12830.2|12828.4|117
1749695700000|2025-06-12 02:35:00|12830.8|12828.4|12828.3|12826.7|12831.7|12829.3|12828.1|12826.5|86
1749696000000|2025-06-12 02:40:00|12828.4|12826.8|12830.4|12828|12830.5|12828.6|12828.3|12826.7|95
1749696300000|2025-06-12 02:45:00|12830.5|12828.1|12831.7|12830.1|12833.2|12830.8|12829.9|12827.7|135
1749696600000|2025-06-12 02:50:00|12832.1|12829.7|12831|12829.4|12833.3|12830.9|12830|12827.7|87
1749696900000|2025-06-12 02:55:00|12831.1|12829.5|12831.3|12828.9|12832.2|12830.1|12830.3|12828.7|75
1749697200000|2025-06-12 03:00:00|12831.4|12829|12831.2|12829.6|12832|12830.4|12828.1|12826.2|127
1749697500000|2025-06-12 03:05:00|12831.3|12829.7|12831.2|12829.6|12831.6|12829.7|12829.5|12827.5|118
1749697800000|2025-06-12 03:10:00|12831.3|12829.7|12827.1|12825.5|12831.7|12829.7|12826.6|12825|87
1749698100000|2025-06-12 03:15:00|12826.8|12825.2|12825|12823.4|12827.2|12825.6|12823.8|12822.2|89
1749698400000|2025-06-12 03:20:00|12824.9|12823.3|12823.4|12821.8|12825.6|12824|12823.2|12821.6|118
1749698700000|2025-06-12 03:25:00|12823.3|12821.7|12822.4|12820.8|12823.7|12822|12822.1|12820.5|82
1749699000000|2025-06-12 03:30:00|12822.3|12820.7|12819.5|12817.1|12822.4|12820.8|12817.8|12816.2|186
1749699300000|2025-06-12 03:35:00|12819.4|12817|12816|12813.6|12819.4|12817|12815.3|12813.6|132
1749699600000|2025-06-12 03:40:00|12816.1|12813.7|12816.3|12813.9|12817.5|12815.4|12815.1|12813.3|107
1749699900000|2025-06-12 03:45:00|12816.1|12813.7|12813.8|12812.2|12816.5|12813.7|12813.1|12811.3|87
1749700200000|2025-06-12 03:50:00|12813.9|12812.3|12816|12814.4|12816.9|12814.9|12813.9|12812.3|96
1749700500000|2025-06-12 03:55:00|12816.1|12814.5|12814|12812.4|12817.8|12815.6|12813.4|12811.6|91
1749700800000|2025-06-12 04:00:00|12814.1|12812.5|12818.1|12816.5|12818.1|12816.5|12813.4|12811.3|130
1749701100000|2025-06-12 04:05:00|12818|12816.4|12819.4|12817|12819.8|12817.7|12817.9|12816.1|93
1749701400000|2025-06-12 04:10:00|12819.3|12816.9|12820.7|12818.3|12821.7|12819.3|12819.1|12816.8|101
1749701700000|2025-06-12 04:15:00|12820.6|12818.2|12819.4|12817|12820.7|12818.3|12818.9|12816|84
1749702000000|2025-06-12 04:20:00|12819.3|12816.9|12819.7|12817.3|12819.7|12817.3|12818|12815.7|42
1749702300000|2025-06-12 04:25:00|12819.8|12817.4|12820.3|12816.7|12820.5|12817.8|12818.8|12816.4|91
1749702600000|2025-06-12 04:30:00|12820.5|12816.8|12821.1|12817.9|12821.9|12819.5|12820.1|12816.6|66
1749702900000|2025-06-12 04:35:00|12820.8|12818.4|12820.8|12818.4|12821.7|12819.3|12819.7|12817.8|54
1749703200000|2025-06-12 04:40:00|12820.7|12818.3|12819.5|12817.9|12821.8|12819.7|12819.3|12817.7|94
1749703500000|2025-06-12 04:45:00|12819.4|12817.8|12819.5|12817.9|12821.1|12819.1|12819.2|12817.3|87
1749703800000|2025-06-12 04:50:00|12820.2|12817.8|12817.2|12815.6|12820.2|12818.1|12817.2|12815.6|83
1749704100000|2025-06-12 04:55:00|12817.1|12815.5|12818.1|12816.5|12818.2|12816.6|12816.4|12814.8|97
1749704400000|2025-06-12 05:00:00|12818.2|12816.6|12819.8|12817.4|12820.7|12819.1|12818.2|12816.6|144
1749704700000|2025-06-12 05:05:00|12819.9|12817.5|12817.4|12815.8|12819.9|12817.8|12817.4|12815.7|82
1749705000000|2025-06-12 05:10:00|12818.1|12815.7|12819|12817.4|12820.1|12818.5|12817.4|12815.6|115
1749705300000|2025-06-12 05:15:00|12819.1|12817.5|12817.2|12815.6|12819.4|12817.6|12816.9|12815.3|125
1749705600000|2025-06-12 05:20:00|12817.1|12815.5|12814.8|12813.2|12817.1|12815.5|12814.8|12813.2|79
1749705900000|2025-06-12 05:25:00|12814.9|12813.3|12815.3|12813.7|12816.3|12814.7|12814.9|12813.3|64
1749706200000|2025-06-12 05:30:00|12815.2|12813.6|12814.7|12812.3|12815.4|12813.8|12813.9|12812.3|52
1749706500000|2025-06-12 05:35:00|12814.8|12812.4|12814.5|12812.1|12814.8|12812.9|12813.6|12811.6|65
1749706800000|2025-06-12 05:40:00|12814.4|12812|12811.9|12810.3|12814.5|12812.1|12811.9|12810.3|83
1749707100000|2025-06-12 05:45:00|12812.2|12810.6|12808.2|12806.6|12812.2|12810.6|12808.2|12806.6|106
1749707400000|2025-06-12 05:50:00|12808.3|12806.7|12810.9|12808.5|12811.5|12809.3|12808.3|12806.1|132
1749707700000|2025-06-12 05:55:00|12810.8|12808.4|12809.5|12807.1|12812|12809.6|12809.3|12807|163
1749708000000|2025-06-12 06:00:00|12809.6|12807.2|12809.2|12806.8|12810.2|12807.8|12807.8|12805.4|191
1749708300000|2025-06-12 06:05:00|12809.1|12806.7|12811.5|12809.1|12811.5|12809.1|12808.2|12806.3|160
1749708600000|2025-06-12 06:10:00|12811.6|12809.2|12812.6|12810.2|12814.4|12812|12810.7|12808.3|181
1749708900000|2025-06-12 06:15:00|12812.5|12810.1|12812.8|12810.4|12813.9|12811.5|12812|12809.6|144
1749709200000|2025-06-12 06:20:00|12812.7|12810.3|12809.2|12807.6|12812.7|12810.5|12809.1|12807.5|163
1749709500000|2025-06-12 06:25:00|12809.7|12807.3|12809.6|12807.2|12810.7|12808.6|12809.3|12807.1|145
1749709800000|2025-06-12 06:30:00|12809.7|12807.3|12808.9|12806.5|12810.4|12808|12808|12806.4|121
1749710100000|2025-06-12 06:35:00|12809.2|12806.8|12806.7|12805.1|12810|12807.6|12806|12804.4|80
1749710400000|2025-06-12 06:40:00|12806.9|12805.3|12808.9|12806.5|12809.4|12807|12806.8|12805.2|124
1749710700000|2025-06-12 06:45:00|12809|12806.6|12807.7|12806.1|12809.5|12807.9|12807.7|12805.9|66
1749711000000|2025-06-12 06:50:00|12808|12806.4|12811.7|12809.3|12812.6|12810.8|12807.2|12805.6|135
1749711300000|2025-06-12 06:55:00|12811.8|12809.4|12813.8|12811.4|12815.2|12813.6|12811.8|12809.4|237
1749711600000|2025-06-12 07:00:00|12813.7|12811.3|12818.9|12816.5|12820|12817.7|12813.7|12811.3|254
1749711900000|2025-06-12 07:05:00|12818.8|12816.4|12820.9|12818.5|12820.9|12818.5|12817.5|12815.6|210
1749712200000|2025-06-12 07:10:00|12821.2|12818.8|12821.7|12819.3|12821.9|12819.6|12819.8|12817|222
1749712500000|2025-06-12 07:15:00|12822.4|12820|12822.7|12820.3|12823.3|12820.9|12820|12817.6|191
1749712800000|2025-06-12 07:20:00|12822.6|12820.2|12826.2|12824.6|12828.5|12826.1|12821.6|12819.2|161
1749713100000|2025-06-12 07:25:00|12826.3|12824.7|12825.1|12822.7|12828.3|12826.4|12824.5|12822.5|158
1749713400000|2025-06-12 07:30:00|12825|12822.6|12824.6|12823|12827.2|12825.2|12823.4|12821.8|220
1749713700000|2025-06-12 07:35:00|12824.9|12823.3|12828.7|12827.1|12830|12827.6|12824.9|12822.7|238
1749714000000|2025-06-12 07:40:00|12828.8|12827.2|12833|12830.6|12835.1|12833.5|12828.4|12826.8|204
1749714300000|2025-06-12 07:45:00|12832.4|12830.8|12828.6|12827|12833|12831.4|12828.3|12826.7|255
1749714600000|2025-06-12 07:50:00|12828.7|12827.1|12827.3|12824.9|12829.4|12827.8|12826.4|12824.5|199
1749714900000|2025-06-12 07:55:00|12826.9|12825.3|12824.6|12822.2|12828|12826.4|12823|12821.1|238
1749715200000|2025-06-12 08:00:00|12824.4|12822|12822.7|12820.3|12824.9|12822.5|12822.4|12820|150
1749715500000|2025-06-12 08:05:00|12822.6|12820.2|12821.9|12819.5|12823.6|12821.2|12821.4|12819.2|82
1749715800000|2025-06-12 08:10:00|12822.2|12819.8|12821.9|12819.5|12824.9|12822.5|12821.4|12819|127
1749716100000|2025-06-12 08:15:00|12821.8|12819.4|12820.7|12818.3|12822|12819.6|12818.1|12815.5|134
1749716400000|2025-06-12 08:20:00|12820.8|12818.4|12819.5|12817.1|12820.8|12818.4|12819.2|12816.8|117
1749716700000|2025-06-12 08:25:00|12819.4|12817|12818.9|12816.5|12820.8|12817.2|12818.9|12816.1|68
1749717000000|2025-06-12 08:30:00|12819|12816.6|12819|12816.6|12820.7|12818.3|12818.9|12816.5|112
1749717300000|2025-06-12 08:35:00|12819.4|12817|12819.4|12817|12819.9|12817.5|12817.9|12815.5|83
1749717600000|2025-06-12 08:40:00|12819.3|12816.9|12817.4|12814.3|12819.4|12817|12816.6|12814.2|69
1749717900000|2025-06-12 08:45:00|12817.5|12814.1|12815.7|12813.3|12817.6|12814.8|12815.1|12812.7|80
1749718200000|2025-06-12 08:50:00|12815.6|12813.2|12813|12810.6|12815.7|12813.3|12812.8|12810.2|86
1749718500000|2025-06-12 08:55:00|12812.9|12810.5|12809.7|12807.3|12813.4|12810.7|12809.7|12807.3|122
1749718800000|2025-06-12 09:00:00|12809.8|12807.4|12811.3|12809.7|12812.7|12811.1|12809.7|12807.3|137
1749719100000|2025-06-12 09:05:00|12811.4|12809.8|12806.3|12804.7|12811.5|12809.9|12806.1|12804.5|172
1749719400000|2025-06-12 09:10:00|12806.4|12804.8|12799.1|12796.1|12806.7|12805.1|12798.7|12795.4|218
1749719700000|2025-06-12 09:15:00|12799.4|12796|12798.5|12796.1|12799.5|12796.7|12797.3|12795.1|183
1749720000000|2025-06-12 09:20:00|12798.6|12796.2|12798.9|12796.5|12800.1|12798.4|12798.2|12795.9|180
1749720300000|2025-06-12 09:25:00|12799.1|12796.7|12798.5|12796.1|12800.4|12798.4|12797.1|12794.7|169
1749720600000|2025-06-12 09:30:00|12798.6|12796.2|12799.8|12797.4|12800.3|12798.4|12797.5|12795.1|138
1749720900000|2025-06-12 09:35:00|12799.6|12798|12800.7|12798.3|12801.6|12799.2|12799.3|12797.4|129
1749721200000|2025-06-12 09:40:00|12800.6|12798.2|12803.8|12801.4|12803.8|12801.4|12799.7|12797.5|126
1749721500000|2025-06-12 09:45:00|12803.9|12801.5|12800.4|12798|12807.1|12804.7|12800.4|12798|194
1749721800000|2025-06-12 09:50:00|12800.1|12797.7|12794.3|12792.7|12800.1|12797.7|12793.8|12792.2|209
1749722100000|2025-06-12 09:55:00|12794.1|12792.5|12799.4|12797.8|12800.1|12798.2|12792.9|12791.3|249
1749722400000|2025-06-12 10:00:00|12799.3|12797.7|12802.3|12799.9|12802.6|12800.2|12798.4|12796.4|251
1749722700000|2025-06-12 10:05:00|12802.4|12800|12800.5|12798.9|12802.7|12800.5|12800.3|12798.4|209
1749723000000|2025-06-12 10:10:00|12800.6|12799|12799.3|12797.7|12800.6|12799|12795.2|12793.6|272
1749723300000|2025-06-12 10:15:00|12799.4|12797.8|12794.3|12792.7|12799.5|12797.9|12794.1|12792.5|264
1749723600000|2025-06-12 10:20:00|12793.9|12792.3|12797.4|12795|12799.7|12797.3|12793.9|12791.9|269
1749723900000|2025-06-12 10:25:00|12797.5|12795.1|12793.2|12790.8|12798.4|12796.3|12792.7|12790.6|243
1749724200000|2025-06-12 10:30:00|12793.1|12790.7|12793.2|12790.8|12794.2|12792.5|12790.5|12788.9|250
1749724500000|2025-06-12 10:35:00|12793.1|12790.7|12792.7|12791.1|12793.6|12791.7|12790.7|12788.9|204
1749724800000|2025-06-12 10:40:00|12792.6|12791|12795.2|12792.8|12795.9|12793.4|12792.1|12790.2|169
1749725100000|2025-06-12 10:45:00|12795.4|12793|12791.5|12789.1|12795.8|12793.1|12790.6|12788.6|237
1749725400000|2025-06-12 10:50:00|12791.6|12788.6|12791.3|12788.9|12792.7|12789.6|12787.4|12785|335
1749725700000|2025-06-12 10:55:00|12791.5|12788.5|12791.5|12789.1|12792.7|12790.6|12790.5|12788.1|250
1749726000000|2025-06-12 11:00:00|12791.6|12789.2|12787.5|12785.1|12791.6|12789.2|12786.8|12784.5|231
1749726300000|2025-06-12 11:05:00|12787.1|12784.7|12787.9|12785.5|12789.7|12787.3|12786.5|12784.1|205
1749726600000|2025-06-12 11:10:00|12788|12785.6|12790.3|12788.7|12790.5|12788.9|12786|12784.2|204
1749726900000|2025-06-12 11:15:00|12789.7|12788.1|12789.3|12786.9|12791.5|12788.9|12786.8|12784.8|223
1749727200000|2025-06-12 11:20:00|12789.4|12787|12788.5|12786.9|12791|12788.5|12787.9|12786.3|187
1749727500000|2025-06-12 11:25:00|12788.3|12786.7|12790.4|12788.8|12790.4|12788.8|12787.3|12785.7|153
1749727800000|2025-06-12 11:30:00|12790.5|12788.9|12789.9|12787.5|12791.5|12789.9|12787.2|12784.5|219
1749728100000|2025-06-12 11:35:00|12790|12787.6|12792.3|12789.9|12792.3|12790.5|12789.4|12787|145
1749728400000|2025-06-12 11:40:00|12792.2|12789.8|12793.5|12791.1|12796.3|12793.9|12791.9|12789.8|167
1749728700000|2025-06-12 11:45:00|12793.6|12791.2|12793|12790.6|12795.4|12793|12791.8|12789.4|158
1749729000000|2025-06-12 11:50:00|12792.9|12790.5|12791.1|12788.7|12793.6|12791.2|12789.9|12787.5|230
1749729300000|2025-06-12 11:55:00|12791|12788.6|12789.6|12787.2|12792.3|12790.2|12789.1|12787.2|141
1749729600000|2025-06-12 12:00:00|12789.7|12787.3|12789.8|12788.2|12791.4|12789.8|12788.4|12786.5|163
1749729900000|2025-06-12 12:05:00|12789.5|12787.9|12790.7|12788.3|12790.7|12788.3|12787.6|12785.1|224
1749730200000|2025-06-12 12:10:00|12790.6|12788.2|12789.2|12786.8|12790.7|12788.3|12787.7|12784.7|262
1749730500000|2025-06-12 12:15:00|12789.3|12786.9|12784.6|12783|12789.3|12786.9|12783.9|12782.3|137
1749730800000|2025-06-12 12:20:00|12784.5|12782.9|12785.7|12783.3|12787.2|12784.8|12784.2|12782.6|146
1749731100000|2025-06-12 12:25:00|12785.4|12783|12789.1|12783|12789.1|12785.1|12784.6|12782.8|181
1749731400000|2025-06-12 12:30:00|12792|12781.8|12777.3|12773.5|12792.4|12782.6|12776.1|12770.2|445
1749731700000|2025-06-12 12:35:00|12777.6|12773.8|12770.8|12768.4|12779.7|12776.1|12770.6|12767.8|453
1749732000000|2025-06-12 12:40:00|12771|12768.6|12765.8|12762.1|12773.2|12770.8|12763.6|12761.5|357
1749732300000|2025-06-12 12:45:00|12765.7|12762.2|12777.3|12773.8|12778.2|12774.7|12765.6|12762.1|407
1749732600000|2025-06-12 12:50:00|12777.2|12773.7|12776.7|12774.3|12779.2|12776.6|12776.1|12773.6|266
1749732900000|2025-06-12 12:55:00|12776.8|12774.4|12776.6|12775|12778.5|12776.1|12775|12773.2|211
1749733200000|2025-06-12 13:00:00|12777.2|12774.8|12777.9|12775.5|12781.5|12779.1|12774.6|12773|308
1749733500000|2025-06-12 13:05:00|12777.8|12775.4|12781.6|12778.3|12782.1|12779.2|12775.1|12772.7|313
1749733800000|2025-06-12 13:10:00|12781.7|12778.4|12788.4|12786|12789.4|12786.7|12781.2|12778.1|383
1749734100000|2025-06-12 13:15:00|12788.3|12785.9|12789.1|12787.5|12792.4|12790.5|12788.3|12785.9|243
1749734400000|2025-06-12 13:20:00|12789.2|12787.6|12791.3|12788.9|12797.8|12794.4|12788.9|12786.8|278
1749734700000|2025-06-12 13:25:00|12791.7|12789.3|12792.4|12790|12793.7|12790.8|12791.6|12788.7|288
1749735000000|2025-06-12 13:30:00|12792.3|12789.9|12789.6|12787.2|12793.8|12791.9|12788.4|12786.4|210
1749735300000|2025-06-12 13:35:00|12789.8|12787.4|12787.4|12785|12790.5|12788.4|12785.1|12783|249
1749735600000|2025-06-12 13:40:00|12786.6|12784.7|12781.3|12778.9|12787.2|12784.8|12780.7|12778.3|220
1749735900000|2025-06-12 13:45:00|12781.2|12778.8|12791|12789.4|12791.8|12790|12781.2|12778.8|240
1749736200000|2025-06-12 13:50:00|12791.2|12789.6|12794.8|12792.4|12796.5|12794.5|12790.6|12788.4|278
1749736500000|2025-06-12 13:55:00|12794.7|12792.3|12794.7|12792.3|12796.5|12794.6|12793.9|12791.6|280
1749736800000|2025-06-12 14:00:00|12794.5|12792.1|12794.6|12792.2|12796.5|12794.1|12793.6|12791.2|325
1749737100000|2025-06-12 14:05:00|12794.5|12792.1|12788.4|12786|12794.6|12792.5|12787|12785.4|207
1749737400000|2025-06-12 14:10:00|12788.5|12786.1|12790.3|12787.9|12792.9|12790.5|12788.5|12786.1|197
1749737700000|2025-06-12 14:15:00|12790.7|12788.3|12792.7|12790.3|12794|12792.4|12790|12787.9|185
1749738000000|2025-06-12 14:20:00|12792.8|12790.4|12791.9|12789.5|12794|12792.4|12791.8|12789.4|201
1749738300000|2025-06-12 14:25:00|12792|12789.6|12793.4|12791.8|12793.9|12792.3|12791.7|12789.4|145
1749738600000|2025-06-12 14:30:00|12793.1|12791.5|12797.2|12795.6|12797.2|12795.6|12791.4|12789.8|204
1749738900000|2025-06-12 14:35:00|12797.4|12795.8|12796.4|12794|12797.7|12796.1|12795.3|12792.9|219
1749739200000|2025-06-12 14:40:00|12795.8|12794.2|12796.3|12793.9|12797.3|12795.4|12794.3|12792.5|195
1749739500000|2025-06-12 14:45:00|12796.4|12794|12795.2|12792.8|12797.1|12794.3|12794.1|12791.7|260
1749739800000|2025-06-12 14:50:00|12795.3|12792.9|12794.5|12792.1|12796.6|12794.2|12792.6|12790.2|238
1749740100000|2025-06-12 14:55:00|12794.6|12792.2|12792.4|12790|12794.9|12792.5|12790.5|12788.1|239
1749740400000|2025-06-12 15:00:00|12792.3|12789.9|12796.4|12794|12796.4|12794|12789.3|12786.9|273
1749740700000|2025-06-12 15:05:00|12796.6|12794.2|12794.8|12792.4|12797.6|12795.3|12793.2|12791.2|234
1749741000000|2025-06-12 15:10:00|12795|12792.6|12796.8|12795.2|12798.5|12796.3|12794.5|12792.1|201
1749741300000|2025-06-12 15:15:00|12797|12795.4|12795|12793.4|12800.3|12798.5|12794.3|12792.3|225
1749741600000|2025-06-12 15:20:00|12795.3|12793.7|12795.7|12793.3|12796.3|12794.1|12793.7|12791.6|290
1749741900000|2025-06-12 15:25:00|12795.6|12793.2|12796.7|12794.3|12796.7|12794.3|12793.4|12791|282
1749742200000|2025-06-12 15:30:00|12796.8|12794.4|12791.2|12789.6|12796.8|12794.7|12790.9|12789.3|162
1749742500000|2025-06-12 15:35:00|12791.3|12789.7|12795.5|12792.3|12796.8|12793.5|12790.2|12788.6|220
1749742800000|2025-06-12 15:40:00|12795.6|12792.4|12796.1|12794.5|12799.7|12796.7|12794.9|12792.4|213
1749743100000|2025-06-12 15:45:00|12796.2|12794.6|12793.2|12791.6|12796.3|12794.7|12792.3|12790.5|199
1749743400000|2025-06-12 15:50:00|12793.3|12791.7|12792.2|12789.8|12793.9|12792.2|12791.1|12788.7|244
1749743700000|2025-06-12 15:55:00|12792.3|12789.9|12792.2|12789.8|12793|12790.3|12790.7|12788.1|225
1749744000000|2025-06-12 16:00:00|12792.1|12789.7|12794.3|12791.9|12795.8|12793.5|12792.1|12789.3|253
1749744300000|2025-06-12 16:05:00|12794.7|12792.3|12793.8|12791.4|12795.6|12793.7|12793.1|12790.7|279
1749744600000|2025-06-12 16:10:00|12793.6|12791.2|12792.2|12789.8|12795.4|12792.6|12790.7|12788.3|195
1749744900000|2025-06-12 16:15:00|12792.3|12789.9|12791.3|12788.9|12792.7|12790.2|12790.9|12788.1|227
1749745200000|2025-06-12 16:20:00|12791.6|12789.2|12791.2|12788.8|12793|12789.9|12789.8|12787.4|183
1749745500000|2025-06-12 16:25:00|12791.3|12788.9|12792|12789.6|12792.4|12790.6|12790.5|12788.5|169
1749745800000|2025-06-12 16:30:00|12791.5|12789.9|12792.2|12789.8|12792.7|12790.6|12789.8|12788.1|197
1749746100000|2025-06-12 16:35:00|12792.3|12789.9|12793.9|12790.6|12794|12790.8|12790.1|12788.1|198
1749746400000|2025-06-12 16:40:00|12793.8|12790.4|12793.9|12790|12795.1|12791.7|12791.9|12789.2|282
1749746700000|2025-06-12 16:45:00|12794|12790.7|12796.6|12793.4|12797.9|12794.8|12793.4|12790.6|203
1749747000000|2025-06-12 16:50:00|12796.8|12793.6|12795.2|12792.8|12797.4|12794.7|12794.4|12792.2|209
1749747300000|2025-06-12 16:55:00|12795.5|12792.5|12792.2|12790.6|12795.6|12792.8|12792.1|12789.5|173
1749747600000|2025-06-12 17:00:00|12792.1|12790.5|12791.2|12788.8|12793.5|12791.5|12790.5|12788.1|222
1749747900000|2025-06-12 17:05:00|12790.6|12789|12792.2|12789.8|12792.5|12790.6|12790.3|12788.6|189
1749748200000|2025-06-12 17:10:00|12792.1|12789.7|12794.1|12791.7|12795.5|12793.6|12790.6|12788.8|220
1749748500000|2025-06-12 17:15:00|12794|12791.6|12796.2|12792.9|12796.6|12794.3|12793.3|12790.9|248
1749748800000|2025-06-12 17:20:00|12796.3|12793.4|12798.1|12795.7|12800.5|12797.1|12796.2|12792.8|312
1749749100000|2025-06-12 17:25:00|12798.2|12795.8|12797.5|12794.3|12800|12796.7|12796.8|12794.3|290
1749749400000|2025-06-12 17:30:00|12797.6|12794.4|12795.9|12793.5|12797.8|12794.9|12795.4|12792.1|285
1749749700000|2025-06-12 17:35:00|12796.1|12793.7|12793.2|12791.6|12797.2|12794|12793.2|12791.1|155
1749750000000|2025-06-12 17:40:00|12793.8|12791.4|12789.7|12788.1|12794.3|12791.9|12789.1|12786.8|157
1749750300000|2025-06-12 17:45:00|12789.6|12788|12788.5|12786.1|12791.1|12789.4|12788|12785.6|159
1749750600000|2025-06-12 17:50:00|12788.4|12786|12788.3|12785.9|12788.9|12787.3|12787.5|12785.1|173
1749750900000|2025-06-12 17:55:00|12788.5|12786.1|12790.4|12788|12790.8|12788.6|12787.8|12785.7|201
1749751200000|2025-06-12 18:00:00|12790.5|12788.1|12795.8|12792.5|12796|12792.6|12790.5|12788.1|249
1749751500000|2025-06-12 18:05:00|12795.5|12792.8|12793.2|12790.8|12796|12793.3|12792.2|12789.8|148
1749751800000|2025-06-12 18:10:00|12793.4|12791|12793.2|12789.7|12794.9|12791.8|12792.9|12789.7|159
1749752100000|2025-06-12 18:15:00|12792.9|12789.5|12791.4|12789|12793.8|12791|12791.4|12788.9|154
1749752400000|2025-06-12 18:20:00|12791.3|12788.9|12790|12788.4|12791.6|12789.4|12789.5|12787.5|64
1749752700000|2025-06-12 18:25:00|12790.5|12788.1|12789.7|12787.3|12791|12789|12789|12786.5|108
1749753000000|2025-06-12 18:30:00|12789.3|12787.7|12789.9|12788.3|12790.9|12788.7|12788.9|12787.1|130
1749753300000|2025-06-12 18:35:00|12790|12788.4|12792.3|12789.9|12792.7|12790.4|12789.2|12787.1|156
1749753600000|2025-06-12 18:40:00|12792.1|12789.7|12792.6|12789|12792.9|12789.9|12789.5|12787.9|182
1749753900000|2025-06-12 18:45:00|12792.7|12788.9|12792.3|12788.7|12792.7|12789.3|12790.6|12787.4|170
1749754200000|2025-06-12 18:50:00|12792.1|12788.6|12792.9|12789.5|12793.3|12790|12791.5|12787.9|173
1749754500000|2025-06-12 18:55:00|12792.8|12789.6|12790.8|12788.4|12793.3|12789.7|12790.5|12787.4|220
1749754800000|2025-06-12 19:00:00|12790.9|12788.5|12791.7|12789.3|12792.4|12789.4|12790.9|12787.8|122
1749755100000|2025-06-12 19:05:00|12792|12788.8|12791.9|12788.8|12793.1|12790.5|12791.5|12788.7|53
1749755400000|2025-06-12 19:10:00|12791.6|12789.2|12791.5|12789.1|12792.3|12789.6|12791.3|12788.7|55
1749755700000|2025-06-12 19:15:00|12792.2|12788.8|12791.6|12788.6|12792.6|12789.2|12791|12787.7|90
1749756000000|2025-06-12 19:20:00|12791.7|12788.3|12791.5|12789.1|12792.4|12789.5|12791.2|12787.4|74
1749756300000|2025-06-12 19:25:00|12791.6|12789.2|12791.7|12789.3|12792.4|12789.3|12791.2|12787.4|82
1749756600000|2025-06-12 19:30:00|12792.1|12789|12793.7|12789.5|12794.5|12790.8|12791.8|12789|188
1749756900000|2025-06-12 19:35:00|12793.8|12789.6|12792.4|12788.4|12794.3|12790.7|12791.9|12788.4|162
1749757200000|2025-06-12 19:40:00|12792.3|12788.3|12791.7|12789.3|12793.2|12789.9|12791.3|12788.3|93
1749757500000|2025-06-12 19:45:00|12791.8|12789.4|12793|12790.6|12793|12790.8|12791.1|12789|51
1749757800000|2025-06-12 19:50:00|12792.9|12790.5|12790.4|12788|12793.6|12791.2|12789.9|12788|155
1749758100000|2025-06-12 19:55:00|12790.5|12788.1|12791.8|12789.4|12792.1|12789.6|12789.8|12787.8|72
1749758400000|2025-06-12 20:00:00|12791.7|12789.3|12792.4|12789|12793.1|12789.8|12791.7|12788.4|151
1749758700000|2025-06-12 20:05:00|12792.5|12789.1|12792.1|12788|12793.1|12789.3|12791.2|12788|57
1749759000000|2025-06-12 20:10:00|12792.2|12787.9|12792.1|12788|12792.9|12788.4|12791.9|12787.6|55
1749759300000|2025-06-12 20:15:00|12792|12787.9|12792|12788|12792.3|12789|12791.1|12787.5|33
1749759600000|2025-06-12 20:20:00|12791.2|12788.8|12790.3|12787.9|12791.6|12788.8|12790.3|12787.1|48
1749759900000|2025-06-12 20:25:00|12790.4|12788|12790.4|12788|12792.1|12788.3|12790.2|12786.8|86
1749760200000|2025-06-12 20:30:00|12790.6|12787.6|12792.2|12790.6|12793|12790.6|12790.2|12787.1|94
1749760500000|2025-06-12 20:35:00|12792.3|12789.8|12792.2|12787.2|12792.5|12789.8|12790.7|12786.9|67
1749760800000|2025-06-12 20:40:00|12790.8|12788.4|12791|12788.6|12792.1|12788.8|12790.4|12787|42
1749761100000|2025-06-12 20:45:00|12791.4|12788.1|12792.2|12786.9|12792.4|12788.5|12791.3|12786.9|56
1749761400000|2025-06-12 20:50:00|12792.1|12787|12794.1|12782.7|12795.1|12787|12791.6|12782.5|125
1749761700000|2025-06-12 20:55:00|12794.6|12783.7|12796.8|12780.8|12797.2|12783.7|12790.1|12776.9|80
1749762000000|2025-06-12 21:00:00|12796.3|12780.3|12792.2|12776.2|12797.6|12781.6|12792.2|12776.2|19
1749762300000|2025-06-12 21:05:00|12796.7|12780.7|12795|12779|12797.8|12781.8|12791.3|12775.3|62
1749762600000|2025-06-12 21:10:00|12794.5|12778.5|12794.7|12778.7|12795.6|12779.6|12793.8|12777.8|92
1749762900000|2025-06-12 21:15:00|12794.9|12778.9|12795.4|12779.4|12795.7|12779.7|12794.2|12778.2|108
1749763200000|2025-06-12 21:20:00|12795.3|12779.3|12795.3|12779.3|12796.1|12780.1|12794.4|12778.4|123
1749763500000|2025-06-12 21:25:00|12795.2|12779.2|12794.7|12778.7|12795.2|12779.2|12793.7|12777.7|76
1749763800000|2025-06-12 21:30:00|12792.5|12776.5|12793.3|12777.3|12795.1|12779.1|12791|12775|207
1749764100000|2025-06-12 21:35:00|12793.2|12777.2|12793|12777|12795.4|12779.4|12790.9|12774.9|214
1749764400000|2025-06-12 21:40:00|12792.9|12776.9|12793.5|12777.5|12795.4|12779.4|12791.2|12775.2|227
1749764700000|2025-06-12 21:45:00|12793.7|12777.7|12793.3|12777.3|12795.2|12779.2|12791|12775|249
1749765000000|2025-06-12 21:50:00|12793|12777|12793.3|12777.3|12796.6|12780.6|12790.7|12774.7|123
1749765300000|2025-06-12 21:55:00|12792.2|12776.2|12792|12776|12795.2|12779.2|12792|12776|214
1749765600000|2025-06-12 22:00:00|12791.8|12775.8|12793|12777|12793.9|12777.9|12791.7|12775.7|93
1749765900000|2025-06-12 22:05:00|12792.8|12776.8|12792.1|12776.1|12792.8|12776.8|12791.5|12775.5|95
1749766200000|2025-06-12 22:10:00|12791.8|12775.8|12789|12773|12791.8|12775.8|12788.7|12772.7|158
1749766500000|2025-06-12 22:15:00|12788.9|12772.9|12794.8|12779.2|12796.2|12782.4|12788.9|12772.9|90
1749766800000|2025-06-12 22:20:00|12794.6|12779|12795|12779|12796.2|12780.5|12794.4|12778.9|48
1749767100000|2025-06-12 22:25:00|12795.8|12780.2|12795.6|12780.3|12795.8|12780.8|12795.3|12779.5|39
1749767400000|2025-06-12 22:30:00|12795.4|12780.7|12789.6|12777.8|12795.5|12780.8|12786.8|12776.4|85
1749767700000|2025-06-12 22:35:00|12789.7|12778|12789|12778.7|12790.4|12779.3|12787.7|12777.3|117
1749768000000|2025-06-12 22:40:00|12788.9|12778.8|12788.7|12779.3|12789.2|12780.1|12787.9|12778.7|85
1749768300000|2025-06-12 22:45:00|12788.8|12779.2|12792.1|12783.9|12792.1|12784.3|12788.5|12778.9|102
1749768600000|2025-06-12 22:50:00|12792|12783.7|12791.9|12783|12792.3|12783.7|12791.4|12782.6|98
1749768900000|2025-06-12 22:55:00|12791.5|12782.9|12790.1|12783.9|12792.2|12784.9|12789.8|12782.9|88
1749769200000|2025-06-12 23:00:00|12790.6|12783.4|12791.1|12784.8|12792.3|12785.5|12789.8|12783.4|194
1749769500000|2025-06-12 23:05:00|12791|12784.9|12790.1|12784.9|12791.4|12785|12788.9|12783.5|75
1749769800000|2025-06-12 23:10:00|12790|12785|12788.6|12783.3|12790.1|12785|12788.1|12782.9|112
1749770100000|2025-06-12 23:15:00|12788.5|12783.4|12789|12783.8|12789.2|12783.9|12788.1|12782.9|103
1749770400000|2025-06-12 23:20:00|12788.9|12783.9|12788.9|12783.7|12789.3|12784.1|12788.6|12783.6|55
1749770700000|2025-06-12 23:25:00|12789.1|12783.8|12788|12783.9|12789.7|12784.9|12788|12783.6|86
1749771000000|2025-06-12 23:30:00|12787.9|12784|12786.8|12783.2|12788|12784.1|12786.8|12782.5|69
1749771300000|2025-06-12 23:35:00|12786.9|12783.1|12786.1|12782|12787.1|12783.2|12786.1|12781.8|36
1749771600000|2025-06-12 23:40:00|12786.2|12781.9|12784.9|12781.1|12786.2|12782.1|12783.9|12779.6|138
1749771900000|2025-06-12 23:45:00|12785|12780.9|12784.8|12781.3|12785.3|12781.4|12784.7|12780.5|84
1749772200000|2025-06-12 23:50:00|12784.7|12781.4|12784.8|12781.1|12786.5|12782.2|12784.3|12780.2|165
1749772500000|2025-06-12 23:55:00|12784.9|12781.2|12781.6|12778.3|12785.2|12781.2|12780.7|12777.9|201
1749686400000|2025-06-12 00:00:00|12838.7|12836.3|12838.3|12835.9|12839.2|12836.8|12833.7|12831.3|248
1749686700000|2025-06-12 00:05:00|12838.4|12836|12838.7|12835.7|12839.4|12837|12837.1|12834.4|216
1749687000000|2025-06-12 00:10:00|12838.8|12835.8|12840.1|12837.7|12840.4|12838|12837.9|12835.5|190
1749687300000|2025-06-12 00:15:00|12840.2|12837.8|12842.2|12839.8|12842.7|12840.3|12839.2|12836.8|122
1749687600000|2025-06-12 00:20:00|12842.3|12839.9|12839.7|12837.3|12844|12841.6|12839.7|12837.3|169
1749687900000|2025-06-12 00:25:00|12839.8|12837.4|12836.8|12834.4|12839.8|12837.4|12836.6|12834.2|142
1749688200000|2025-06-12 00:30:00|12836.7|12834.3|12839.3|12836.9|12840.3|12837.9|12836.5|12834.1|140
1749688500000|2025-06-12 00:35:00|12839.1|12836.7|12835.8|12833.4|12839.4|12837|12835|12832.6|222
1749688800000|2025-06-12 00:40:00|12835.7|12833.3|12834.2|12831.8|12835.8|12833.4|12833.8|12831.4|196
1749689100000|2025-06-12 00:45:00|12834.3|12831.9|12831.5|12829.9|12834.8|12832.4|12831.5|12829.5|174
1749689400000|2025-06-12 00:50:00|12831.9|12829.5|12832.1|12829.7|12832.5|12830.1|12831.1|12829.1|149
1749689700000|2025-06-12 00:55:00|12832.2|12829.8|12834.1|12831.7|12834.4|12832|12831.9|12829.5|125
1749690000000|2025-06-12 01:00:00|12834.2|12831.8|12835.3|12832.9|12838.4|12836.6|12833.3|12831.6|193
1749690300000|2025-06-12 01:05:00|12834.9|12833.3|12834|12832.4|12835|12833.4|12832.4|12830.5|156
1749690600000|2025-06-12 01:10:00|12833.9|12832.3|12832.3|12829.9|12834.2|12832.6|12829.9|12828.3|124
1749690900000|2025-06-12 01:15:00|12832.2|12829.8|12828.9|12827.3|12832.2|12829.8|12828.4|12826.8|158
1749691200000|2025-06-12 01:20:00|12828.8|12827.2|12828|12826.4|12831.6|12829.6|12823.8|12822.1|210
1749691500000|2025-06-12 01:25:00|12827.8|12826.2|12828.7|12826.3|12828.8|12826.8|12826.1|12824.5|229
1749691800000|2025-06-12 01:30:00|12829.1|12826.7|12826.2|12824.6|12831.3|12829.4|12826.1|12824.5|222
1749692100000|2025-06-12 01:35:00|12826.1|12824.5|12828.7|12827.1|12831|12828.6|12825.9|12824.3|220
1749692400000|2025-06-12 01:40:00|12828.6|12827|12833.9|12831.5|12834.3|12832.5|12828.6|12827|210
1749692700000|2025-06-12 01:45:00|12834|12831.6|12831.3|12828.9|12834.3|12831.9|12830.7|12828.6|202
1749693000000|2025-06-12 01:50:00|12831.4|12829|12830.2|12827.8|12831.8|12829.8|12829.7|12827|180
1749693300000|2025-06-12 01:55:00|12830.4|12828|12831.9|12830.3|12832|12830.4|12830.1|12827.7|107
1749693600000|2025-06-12 02:00:00|12832|12830.4|12834.7|12833.1|12835.7|12834.1|12831.7|12830|204
1749693900000|2025-06-12 02:05:00|12834.8|12833.2|12839.4|12837|12840.4|12838.5|12834.8|12833.2|175
1749694200000|2025-06-12 02:10:00|12839.5|12837.1|12835.2|12832.8|12839.5|12837.3|12834|12832.3|157
1749694500000|2025-06-12 02:15:00|12835.3|12832.9|12832.2|12829.8|12835.6|12833.2|12832.2|12829.8|123
1749694800000|2025-06-12 02:20:00|12832.1|12829.7|12832.7|12830.3|12832.8|12830.4|12831.3|12828.9|76
1749695100000|2025-06-12 02:25:00|12832.8|12830.4|12833.1|12830.7|12833.9|12831.6|12832.5|12830.1|120
1749695400000|2025-06-12 02:30:00|12832.9|12830.5|12830.9|12828.5|12833.3|12830.9|12830.2|12828.4|117
1749695700000|2025-06-12 02:35:00|12830.8|12828.4|12828.3|12826.7|12831.7|12829.3|12828.1|12826.5|86
1749696000000|2025-06-12 02:40:00|12828.4|12826.8|12830.4|12828|12830.5|12828.6|12828.3|12826.7|95
1749696300000|2025-06-12 02:45:00|12830.5|12828.1|12831.7|12830.1|12833.2|12830.8|12829.9|12827.7|135
1749696600000|2025-06-12 02:50:00|12832.1|12829.7|12831|12829.4|12833.3|12830.9|12830|12827.7|87
1749696900000|2025-06-12 02:55:00|12831.1|12829.5|12831.3|12828.9|12832.2|12830.1|12830.3|12828.7|75
1749697200000|2025-06-12 03:00:00|12831.4|12829|12831.2|12829.6|12832|12830.4|12828.1|12826.2|127
1749697500000|2025-06-12 03:05:00|12831.3|12829.7|12831.2|12829.6|12831.6|12829.7|12829.5|12827.5|118
1749697800000|2025-06-12 03:10:00|12831.3|12829.7|12827.1|12825.5|12831.7|12829.7|12826.6|12825|87
1749698100000|2025-06-12 03:15:00|12826.8|12825.2|12825|12823.4|12827.2|12825.6|12823.8|12822.2|89
1749698400000|2025-06-12 03:20:00|12824.9|12823.3|12823.4|12821.8|12825.6|12824|12823.2|12821.6|118
1749698700000|2025-06-12 03:25:00|12823.3|12821.7|12822.4|12820.8|12823.7|12822|12822.1|12820.5|82
1749699000000|2025-06-12 03:30:00|12822.3|12820.7|12819.5|12817.1|12822.4|12820.8|12817.8|12816.2|186
1749699300000|2025-06-12 03:35:00|12819.4|12817|12816|12813.6|12819.4|12817|12815.3|12813.6|132
1749699600000|2025-06-12 03:40:00|12816.1|12813.7|12816.3|12813.9|12817.5|12815.4|12815.1|12813.3|107
1749699900000|2025-06-12 03:45:00|12816.1|12813.7|12813.8|12812.2|12816.5|12813.7|12813.1|12811.3|87
1749700200000|2025-06-12 03:50:00|12813.9|12812.3|12816|12814.4|12816.9|12814.9|12813.9|12812.3|96
1749700500000|2025-06-12 03:55:00|12816.1|12814.5|12814|12812.4|12817.8|12815.6|12813.4|12811.6|91
1749700800000|2025-06-12 04:00:00|12814.1|12812.5|12818.1|12816.5|12818.1|12816.5|12813.4|12811.3|130
1749701100000|2025-06-12 04:05:00|12818|12816.4|12819.4|12817|12819.8|12817.7|12817.9|12816.1|93
1749701400000|2025-06-12 04:10:00|12819.3|12816.9|12820.7|12818.3|12821.7|12819.3|12819.1|12816.8|101
1749701700000|2025-06-12 04:15:00|12820.6|12818.2|12819.4|12817|12820.7|12818.3|12818.9|12816|84
1749702000000|2025-06-12 04:20:00|12819.3|12816.9|12819.7|12817.3|12819.7|12817.3|12818|12815.7|42
1749702300000|2025-06-12 04:25:00|12819.8|12817.4|12820.3|12816.7|12820.5|12817.8|12818.8|12816.4|91
1749702600000|2025-06-12 04:30:00|12820.5|12816.8|12821.1|12817.9|12821.9|12819.5|12820.1|12816.6|66
1749702900000|2025-06-12 04:35:00|12820.8|12818.4|12820.8|12818.4|12821.7|12819.3|12819.7|12817.8|54
1749703200000|2025-06-12 04:40:00|12820.7|12818.3|12819.5|12817.9|12821.8|12819.7|12819.3|12817.7|94
1749703500000|2025-06-12 04:45:00|12819.4|12817.8|12819.5|12817.9|12821.1|12819.1|12819.2|12817.3|87
1749703800000|2025-06-12 04:50:00|12820.2|12817.8|12817.2|12815.6|12820.2|12818.1|12817.2|12815.6|83
1749704100000|2025-06-12 04:55:00|12817.1|12815.5|12818.1|12816.5|12818.2|12816.6|12816.4|12814.8|97
1749704400000|2025-06-12 05:00:00|12818.2|12816.6|12819.8|12817.4|12820.7|12819.1|12818.2|12816.6|144
1749704700000|2025-06-12 05:05:00|12819.9|12817.5|12817.4|12815.8|12819.9|12817.8|12817.4|12815.7|82
1749705000000|2025-06-12 05:10:00|12818.1|12815.7|12819|12817.4|12820.1|12818.5|12817.4|12815.6|115
1749705300000|2025-06-12 05:15:00|12819.1|12817.5|12817.2|12815.6|12819.4|12817.6|12816.9|12815.3|125
1749705600000|2025-06-12 05:20:00|12817.1|12815.5|12814.8|12813.2|12817.1|12815.5|12814.8|12813.2|79
1749705900000|2025-06-12 05:25:00|12814.9|12813.3|12815.3|12813.7|12816.3|12814.7|12814.9|12813.3|64
1749706200000|2025-06-12 05:30:00|12815.2|12813.6|12814.7|12812.3|12815.4|12813.8|12813.9|12812.3|52
1749706500000|2025-06-12 05:35:00|12814.8|12812.4|12814.5|12812.1|12814.8|12812.9|12813.6|12811.6|65
1749706800000|2025-06-12 05:40:00|12814.4|12812|12811.9|12810.3|12814.5|12812.1|12811.9|12810.3|83
1749707100000|2025-06-12 05:45:00|12812.2|12810.6|12808.2|12806.6|12812.2|12810.6|12808.2|12806.6|106
1749707400000|2025-06-12 05:50:00|12808.3|12806.7|12810.9|12808.5|12811.5|12809.3|12808.3|12806.1|132
1749707700000|2025-06-12 05:55:00|12810.8|12808.4|12809.5|12807.1|12812|12809.6|12809.3|12807|163
1749708000000|2025-06-12 06:00:00|12809.6|12807.2|12809.2|12806.8|12810.2|12807.8|12807.8|12805.4|191
1749708300000|2025-06-12 06:05:00|12809.1|12806.7|12811.5|12809.1|12811.5|12809.1|12808.2|12806.3|160
1749708600000|2025-06-12 06:10:00|12811.6|12809.2|12812.6|12810.2|12814.4|12812|12810.7|12808.3|181
1749708900000|2025-06-12 06:15:00|12812.5|12810.1|12812.8|12810.4|12813.9|12811.5|12812|12809.6|144
1749709200000|2025-06-12 06:20:00|12812.7|12810.3|12809.2|12807.6|12812.7|12810.5|12809.1|12807.5|163
1749709500000|2025-06-12 06:25:00|12809.7|12807.3|12809.6|12807.2|12810.7|12808.6|12809.3|12807.1|145
1749709800000|2025-06-12 06:30:00|12809.7|12807.3|12808.9|12806.5|12810.4|12808|12808|12806.4|121
1749710100000|2025-06-12 06:35:00|12809.2|12806.8|12806.7|12805.1|12810|12807.6|12806|12804.4|80
1749710400000|2025-06-12 06:40:00|12806.9|12805.3|12808.9|12806.5|12809.4|12807|12806.8|12805.2|124
1749710700000|2025-06-12 06:45:00|12809|12806.6|12807.7|12806.1|12809.5|12807.9|12807.7|12805.9|66
1749711000000|2025-06-12 06:50:00|12808|12806.4|12811.7|12809.3|12812.6|12810.8|12807.2|12805.6|135
1749711300000|2025-06-12 06:55:00|12811.8|12809.4|12813.8|12811.4|12815.2|12813.6|12811.8|12809.4|237
1749711600000|2025-06-12 07:00:00|12813.7|12811.3|12818.9|12816.5|12820|12817.7|12813.7|12811.3|254
1749711900000|2025-06-12 07:05:00|12818.8|12816.4|12820.9|12818.5|12820.9|12818.5|12817.5|12815.6|210
1749712200000|2025-06-12 07:10:00|12821.2|12818.8|12821.7|12819.3|12821.9|12819.6|12819.8|12817|222
1749712500000|2025-06-12 07:15:00|12822.4|12820|12822.7|12820.3|12823.3|12820.9|12820|12817.6|191
1749712800000|2025-06-12 07:20:00|12822.6|12820.2|12826.2|12824.6|12828.5|12826.1|12821.6|12819.2|161
1749713100000|2025-06-12 07:25:00|12826.3|12824.7|12825.1|12822.7|12828.3|12826.4|12824.5|12822.5|158
1749713400000|2025-06-12 07:30:00|12825|12822.6|12824.6|12823|12827.2|12825.2|12823.4|12821.8|220
1749713700000|2025-06-12 07:35:00|12824.9|12823.3|12828.7|12827.1|12830|12827.6|12824.9|12822.7|238
1749714000000|2025-06-12 07:40:00|12828.8|12827.2|12833|12830.6|12835.1|12833.5|12828.4|12826.8|204
1749714300000|2025-06-12 07:45:00|12832.4|12830.8|12828.6|12827|12833|12831.4|12828.3|12826.7|255
1749714600000|2025-06-12 07:50:00|12828.7|12827.1|12827.3|12824.9|12829.4|12827.8|12826.4|12824.5|199
1749714900000|2025-06-12 07:55:00|12826.9|12825.3|12824.6|12822.2|12828|12826.4|12823|12821.1|238
1749715200000|2025-06-12 08:00:00|12824.4|12822|12822.7|12820.3|12824.9|12822.5|12822.4|12820|150
1749715500000|2025-06-12 08:05:00|12822.6|12820.2|12821.9|12819.5|12823.6|12821.2|12821.4|12819.2|82
1749715800000|2025-06-12 08:10:00|12822.2|12819.8|12821.9|12819.5|12824.9|12822.5|12821.4|12819|127
1749716100000|2025-06-12 08:15:00|12821.8|12819.4|12820.7|12818.3|12822|12819.6|12818.1|12815.5|134
1749716400000|2025-06-12 08:20:00|12820.8|12818.4|12819.5|12817.1|12820.8|12818.4|12819.2|12816.8|117
1749716700000|2025-06-12 08:25:00|12819.4|12817|12818.9|12816.5|12820.8|12817.2|12818.9|12816.1|68
1749717000000|2025-06-12 08:30:00|12819|12816.6|12819|12816.6|12820.7|12818.3|12818.9|12816.5|112
1749717300000|2025-06-12 08:35:00|12819.4|12817|12819.4|12817|12819.9|12817.5|12817.9|12815.5|83
1749717600000|2025-06-12 08:40:00|12819.3|12816.9|12817.4|12814.3|12819.4|12817|12816.6|12814.2|69
1749717900000|2025-06-12 08:45:00|12817.5|12814.1|12815.7|12813.3|12817.6|12814.8|12815.1|12812.7|80
1749718200000|2025-06-12 08:50:00|12815.6|12813.2|12813|12810.6|12815.7|12813.3|12812.8|12810.2|86
1749718500000|2025-06-12 08:55:00|12812.9|12810.5|12809.7|12807.3|12813.4|12810.7|12809.7|12807.3|122
1749718800000|2025-06-12 09:00:00|12809.8|12807.4|12811.3|12809.7|12812.7|12811.1|12809.7|12807.3|137
1749719100000|2025-06-12 09:05:00|12811.4|12809.8|12806.3|12804.7|12811.5|12809.9|12806.1|12804.5|172
1749719400000|2025-06-12 09:10:00|12806.4|12804.8|12799.1|12796.1|12806.7|12805.1|12798.7|12795.4|218
1749719700000|2025-06-12 09:15:00|12799.4|12796|12798.5|12796.1|12799.5|12796.7|12797.3|12795.1|183
1749720000000|2025-06-12 09:20:00|12798.6|12796.2|12798.9|12796.5|12800.1|12798.4|12798.2|12795.9|180
1749720300000|2025-06-12 09:25:00|12799.1|12796.7|12798.5|12796.1|12800.4|12798.4|12797.1|12794.7|169
1749720600000|2025-06-12 09:30:00|12798.6|12796.2|12799.8|12797.4|12800.3|12798.4|12797.5|12795.1|138
1749720900000|2025-06-12 09:35:00|12799.6|12798|12800.7|12798.3|12801.6|12799.2|12799.3|12797.4|129
1749721200000|2025-06-12 09:40:00|12800.6|12798.2|12803.8|12801.4|12803.8|12801.4|12799.7|12797.5|126
1749721500000|2025-06-12 09:45:00|12803.9|12801.5|12800.4|12798|12807.1|12804.7|12800.4|12798|194
1749721800000|2025-06-12 09:50:00|12800.1|12797.7|12794.3|12792.7|12800.1|12797.7|12793.8|12792.2|209
1749722100000|2025-06-12 09:55:00|12794.1|12792.5|12799.4|12797.8|12800.1|12798.2|12792.9|12791.3|249
1749722400000|2025-06-12 10:00:00|12799.3|12797.7|12802.3|12799.9|12802.6|12800.2|12798.4|12796.4|251
1749722700000|2025-06-12 10:05:00|12802.4|12800|12800.5|12798.9|12802.7|12800.5|12800.3|12798.4|209
1749723000000|2025-06-12 10:10:00|12800.6|12799|12799.3|12797.7|12800.6|12799|12795.2|12793.6|272
1749723300000|2025-06-12 10:15:00|12799.4|12797.8|12794.3|12792.7|12799.5|12797.9|12794.1|12792.5|264
1749723600000|2025-06-12 10:20:00|12793.9|12792.3|12797.4|12795|12799.7|12797.3|12793.9|12791.9|269
1749723900000|2025-06-12 10:25:00|12797.5|12795.1|12793.2|12790.8|12798.4|12796.3|12792.7|12790.6|243
1749724200000|2025-06-12 10:30:00|12793.1|12790.7|12793.2|12790.8|12794.2|12792.5|12790.5|12788.9|250
1749724500000|2025-06-12 10:35:00|12793.1|12790.7|12792.7|12791.1|12793.6|12791.7|12790.7|12788.9|204
1749724800000|2025-06-12 10:40:00|12792.6|12791|12795.2|12792.8|12795.9|12793.4|12792.1|12790.2|169
1749725100000|2025-06-12 10:45:00|12795.4|12793|12791.5|12789.1|12795.8|12793.1|12790.6|12788.6|237
1749725400000|2025-06-12 10:50:00|12791.6|12788.6|12791.3|12788.9|12792.7|12789.6|12787.4|12785|335
1749725700000|2025-06-12 10:55:00|12791.5|12788.5|12791.5|12789.1|12792.7|12790.6|12790.5|12788.1|250
1749726000000|2025-06-12 11:00:00|12791.6|12789.2|12787.5|12785.1|12791.6|12789.2|12786.8|12784.5|231
1749726300000|2025-06-12 11:05:00|12787.1|12784.7|12787.9|12785.5|12789.7|12787.3|12786.5|12784.1|205
1749726600000|2025-06-12 11:10:00|12788|12785.6|12790.3|12788.7|12790.5|12788.9|12786|12784.2|204
1749726900000|2025-06-12 11:15:00|12789.7|12788.1|12789.3|12786.9|12791.5|12788.9|12786.8|12784.8|223
1749727200000|2025-06-12 11:20:00|12789.4|12787|12788.5|12786.9|12791|12788.5|12787.9|12786.3|187
1749727500000|2025-06-12 11:25:00|12788.3|12786.7|12790.4|12788.8|12790.4|12788.8|12787.3|12785.7|153
1749727800000|2025-06-12 11:30:00|12790.5|12788.9|12789.9|12787.5|12791.5|12789.9|12787.2|12784.5|219
1749728100000|2025-06-12 11:35:00|12790|12787.6|12792.3|12789.9|12792.3|12790.5|12789.4|12787|145
1749728400000|2025-06-12 11:40:00|12792.2|12789.8|12793.5|12791.1|12796.3|12793.9|12791.9|12789.8|167
1749728700000|2025-06-12 11:45:00|12793.6|12791.2|12793|12790.6|12795.4|12793|12791.8|12789.4|158
1749729000000|2025-06-12 11:50:00|12792.9|12790.5|12791.1|12788.7|12793.6|12791.2|12789.9|12787.5|230
1749729300000|2025-06-12 11:55:00|12791|12788.6|12789.6|12787.2|12792.3|12790.2|12789.1|12787.2|141
1749729600000|2025-06-12 12:00:00|12789.7|12787.3|12789.8|12788.2|12791.4|12789.8|12788.4|12786.5|163
1749729900000|2025-06-12 12:05:00|12789.5|12787.9|12790.7|12788.3|12790.7|12788.3|12787.6|12785.1|224
1749730200000|2025-06-12 12:10:00|12790.6|12788.2|12789.2|12786.8|12790.7|12788.3|12787.7|12784.7|262
1749730500000|2025-06-12 12:15:00|12789.3|12786.9|12784.6|12783|12789.3|12786.9|12783.9|12782.3|137
1749730800000|2025-06-12 12:20:00|12784.5|12782.9|12785.7|12783.3|12787.2|12784.8|12784.2|12782.6|146
1749731100000|2025-06-12 12:25:00|12785.4|12783|12789.1|12783|12789.1|12785.1|12784.6|12782.8|181
1749731400000|2025-06-12 12:30:00|12792|12781.8|12777.3|12773.5|12792.4|12782.6|12776.1|12770.2|445
1749731700000|2025-06-12 12:35:00|12777.6|12773.8|12770.8|12768.4|12779.7|12776.1|12770.6|12767.8|453
1749732000000|2025-06-12 12:40:00|12771|12768.6|12765.8|12762.1|12773.2|12770.8|12763.6|12761.5|357
1749732300000|2025-06-12 12:45:00|12765.7|12762.2|12777.3|12773.8|12778.2|12774.7|12765.6|12762.1|407
1749732600000|2025-06-12 12:50:00|12777.2|12773.7|12776.7|12774.3|12779.2|12776.6|12776.1|12773.6|266
1749732900000|2025-06-12 12:55:00|12776.8|12774.4|12776.6|12775|12778.5|12776.1|12775|12773.2|211
1749733200000|2025-06-12 13:00:00|12777.2|12774.8|12777.9|12775.5|12781.5|12779.1|12774.6|12773|308
1749733500000|2025-06-12 13:05:00|12777.8|12775.4|12781.6|12778.3|12782.1|12779.2|12775.1|12772.7|313
1749733800000|2025-06-12 13:10:00|12781.7|12778.4|12788.4|12786|12789.4|12786.7|12781.2|12778.1|383
1749734100000|2025-06-12 13:15:00|12788.3|12785.9|12789.1|12787.5|12792.4|12790.5|12788.3|12785.9|243
1749734400000|2025-06-12 13:20:00|12789.2|12787.6|12791.3|12788.9|12797.8|12794.4|12788.9|12786.8|278
1749734700000|2025-06-12 13:25:00|12791.7|12789.3|12792.4|12790|12793.7|12790.8|12791.6|12788.7|288
1749735000000|2025-06-12 13:30:00|12792.3|12789.9|12789.6|12787.2|12793.8|12791.9|12788.4|12786.4|210
1749735300000|2025-06-12 13:35:00|12789.8|12787.4|12787.4|12785|12790.5|12788.4|12785.1|12783|249
1749735600000|2025-06-12 13:40:00|12786.6|12784.7|12781.3|12778.9|12787.2|12784.8|12780.7|12778.3|220
1749735900000|2025-06-12 13:45:00|12781.2|12778.8|12791|12789.4|12791.8|12790|12781.2|12778.8|240
1749736200000|2025-06-12 13:50:00|12791.2|12789.6|12794.8|12792.4|12796.5|12794.5|12790.6|12788.4|278
1749736500000|2025-06-12 13:55:00|12794.7|12792.3|12794.7|12792.3|12796.5|12794.6|12793.9|12791.6|280
1749736800000|2025-06-12 14:00:00|12794.5|12792.1|12794.6|12792.2|12796.5|12794.1|12793.6|12791.2|325
1749737100000|2025-06-12 14:05:00|12794.5|12792.1|12788.4|12786|12794.6|12792.5|12787|12785.4|207
1749737400000|2025-06-12 14:10:00|12788.5|12786.1|12790.3|12787.9|12792.9|12790.5|12788.5|12786.1|197
1749737700000|2025-06-12 14:15:00|12790.7|12788.3|12792.7|12790.3|12794|12792.4|12790|12787.9|185
1749738000000|2025-06-12 14:20:00|12792.8|12790.4|12791.9|12789.5|12794|12792.4|12791.8|12789.4|201
1749738300000|2025-06-12 14:25:00|12792|12789.6|12793.4|12791.8|12793.9|12792.3|12791.7|12789.4|145
1749738600000|2025-06-12 14:30:00|12793.1|12791.5|12797.2|12795.6|12797.2|12795.6|12791.4|12789.8|204
1749738900000|2025-06-12 14:35:00|12797.4|12795.8|12796.4|12794|12797.7|12796.1|12795.3|12792.9|219
1749739200000|2025-06-12 14:40:00|12795.8|12794.2|12796.3|12793.9|12797.3|12795.4|12794.3|12792.5|195
1749739500000|2025-06-12 14:45:00|12796.4|12794|12795.2|12792.8|12797.1|12794.3|12794.1|12791.7|260
1749739800000|2025-06-12 14:50:00|12795.3|12792.9|12794.5|12792.1|12796.6|12794.2|12792.6|12790.2|238
1749740100000|2025-06-12 14:55:00|12794.6|12792.2|12792.4|12790|12794.9|12792.5|12790.5|12788.1|239
1749740400000|2025-06-12 15:00:00|12792.3|12789.9|12796.4|12794|12796.4|12794|12789.3|12786.9|273
1749740700000|2025-06-12 15:05:00|12796.6|12794.2|12794.8|12792.4|12797.6|12795.3|12793.2|12791.2|234
1749741000000|2025-06-12 15:10:00|12795|12792.6|12796.8|12795.2|12798.5|12796.3|12794.5|12792.1|201
1749741300000|2025-06-12 15:15:00|12797|12795.4|12795|12793.4|12800.3|12798.5|12794.3|12792.3|225
1749741600000|2025-06-12 15:20:00|12795.3|12793.7|12795.7|12793.3|12796.3|12794.1|12793.7|12791.6|290
1749741900000|2025-06-12 15:25:00|12795.6|12793.2|12796.7|12794.3|12796.7|12794.3|12793.4|12791|282
1749742200000|2025-06-12 15:30:00|12796.8|12794.4|12791.2|12789.6|12796.8|12794.7|12790.9|12789.3|162
1749742500000|2025-06-12 15:35:00|12791.3|12789.7|12795.5|12792.3|12796.8|12793.5|12790.2|12788.6|220
1749742800000|2025-06-12 15:40:00|12795.6|12792.4|12796.1|12794.5|12799.7|12796.7|12794.9|12792.4|213
1749743100000|2025-06-12 15:45:00|12796.2|12794.6|12793.2|12791.6|12796.3|12794.7|12792.3|12790.5|199
1749743400000|2025-06-12 15:50:00|12793.3|12791.7|12792.2|12789.8|12793.9|12792.2|12791.1|12788.7|244
1749743700000|2025-06-12 15:55:00|12792.3|12789.9|12792.2|12789.8|12793|12790.3|12790.7|12788.1|225
1749744000000|2025-06-12 16:00:00|12792.1|12789.7|12794.3|12791.9|12795.8|12793.5|12792.1|12789.3|253
1749744300000|2025-06-12 16:05:00|12794.7|12792.3|12793.8|12791.4|12795.6|12793.7|12793.1|12790.7|279
1749744600000|2025-06-12 16:10:00|12793.6|12791.2|12792.2|12789.8|12795.4|12792.6|12790.7|12788.3|195
1749744900000|2025-06-12 16:15:00|12792.3|12789.9|12791.3|12788.9|12792.7|12790.2|12790.9|12788.1|227
1749745200000|2025-06-12 16:20:00|12791.6|12789.2|12791.2|12788.8|12793|12789.9|12789.8|12787.4|183
1749745500000|2025-06-12 16:25:00|12791.3|12788.9|12792|12789.6|12792.4|12790.6|12790.5|12788.5|169
1749745800000|2025-06-12 16:30:00|12791.5|12789.9|12792.2|12789.8|12792.7|12790.6|12789.8|12788.1|197
1749746100000|2025-06-12 16:35:00|12792.3|12789.9|12793.9|12790.6|12794|12790.8|12790.1|12788.1|198
1749746400000|2025-06-12 16:40:00|12793.8|12790.4|12793.9|12790|12795.1|12791.7|12791.9|12789.2|282
1749746700000|2025-06-12 16:45:00|12794|12790.7|12796.6|12793.4|12797.9|12794.8|12793.4|12790.6|203
1749747000000|2025-06-12 16:50:00|12796.8|12793.6|12795.2|12792.8|12797.4|12794.7|12794.4|12792.2|209
1749747300000|2025-06-12 16:55:00|12795.5|12792.5|12792.2|12790.6|12795.6|12792.8|12792.1|12789.5|173
1749747600000|2025-06-12 17:00:00|12792.1|12790.5|12791.2|12788.8|12793.5|12791.5|12790.5|12788.1|222
1749747900000|2025-06-12 17:05:00|12790.6|12789|12792.2|12789.8|12792.5|12790.6|12790.3|12788.6|189
1749748200000|2025-06-12 17:10:00|12792.1|12789.7|12794.1|12791.7|12795.5|12793.6|12790.6|12788.8|220
1749748500000|2025-06-12 17:15:00|12794|12791.6|12796.2|12792.9|12796.6|12794.3|12793.3|12790.9|248
1749748800000|2025-06-12 17:20:00|12796.3|12793.4|12798.1|12795.7|12800.5|12797.1|12796.2|12792.8|312
1749749100000|2025-06-12 17:25:00|12798.2|12795.8|12797.5|12794.3|12800|12796.7|12796.8|12794.3|290
1749749400000|2025-06-12 17:30:00|12797.6|12794.4|12795.9|12793.5|12797.8|12794.9|12795.4|12792.1|285
1749749700000|2025-06-12 17:35:00|12796.1|12793.7|12793.2|12791.6|12797.2|12794|12793.2|12791.1|155
1749750000000|2025-06-12 17:40:00|12793.8|12791.4|12789.7|12788.1|12794.3|12791.9|12789.1|12786.8|157
1749750300000|2025-06-12 17:45:00|12789.6|12788|12788.5|12786.1|12791.1|12789.4|12788|12785.6|159
1749750600000|2025-06-12 17:50:00|12788.4|12786|12788.3|12785.9|12788.9|12787.3|12787.5|12785.1|173
1749750900000|2025-06-12 17:55:00|12788.5|12786.1|12790.4|12788|12790.8|12788.6|12787.8|12785.7|201
1749751200000|2025-06-12 18:00:00|12790.5|12788.1|12795.8|12792.5|12796|12792.6|12790.5|12788.1|249
1749751500000|2025-06-12 18:05:00|12795.5|12792.8|12793.2|12790.8|12796|12793.3|12792.2|12789.8|148
1749751800000|2025-06-12 18:10:00|12793.4|12791|12793.2|12789.7|12794.9|12791.8|12792.9|12789.7|159
1749752100000|2025-06-12 18:15:00|12792.9|12789.5|12791.4|12789|12793.8|12791|12791.4|12788.9|154
1749752400000|2025-06-12 18:20:00|12791.3|12788.9|12790|12788.4|12791.6|12789.4|12789.5|12787.5|64
1749752700000|2025-06-12 18:25:00|12790.5|12788.1|12789.7|12787.3|12791|12789|12789|12786.5|108
1749753000000|2025-06-12 18:30:00|12789.3|12787.7|12789.9|12788.3|12790.9|12788.7|12788.9|12787.1|130
1749753300000|2025-06-12 18:35:00|12790|12788.4|12792.3|12789.9|12792.7|12790.4|12789.2|12787.1|156
1749753600000|2025-06-12 18:40:00|12792.1|12789.7|12792.6|12789|12792.9|12789.9|12789.5|12787.9|182
1749753900000|2025-06-12 18:45:00|12792.7|12788.9|12792.3|12788.7|12792.7|12789.3|12790.6|12787.4|170
1749754200000|2025-06-12 18:50:00|12792.1|12788.6|12792.9|12789.5|12793.3|12790|12791.5|12787.9|173
1749754500000|2025-06-12 18:55:00|12792.8|12789.6|12790.8|12788.4|12793.3|12789.7|12790.5|12787.4|220
1749754800000|2025-06-12 19:00:00|12790.9|12788.5|12791.7|12789.3|12792.4|12789.4|12790.9|12787.8|122
1749755100000|2025-06-12 19:05:00|12792|12788.8|12791.9|12788.8|12793.1|12790.5|12791.5|12788.7|53
1749755400000|2025-06-12 19:10:00|12791.6|12789.2|12791.5|12789.1|12792.3|12789.6|12791.3|12788.7|55
1749755700000|2025-06-12 19:15:00|12792.2|12788.8|12791.6|12788.6|12792.6|12789.2|12791|12787.7|90
1749756000000|2025-06-12 19:20:00|12791.7|12788.3|12791.5|12789.1|12792.4|12789.5|12791.2|12787.4|74
1749756300000|2025-06-12 19:25:00|12791.6|12789.2|12791.7|12789.3|12792.4|12789.3|12791.2|12787.4|82
1749756600000|2025-06-12 19:30:00|12792.1|12789|12793.7|12789.5|12794.5|12790.8|12791.8|12789|188
1749756900000|2025-06-12 19:35:00|12793.8|12789.6|12792.4|12788.4|12794.3|12790.7|12791.9|12788.4|162
1749757200000|2025-06-12 19:40:00|12792.3|12788.3|12791.7|12789.3|12793.2|12789.9|12791.3|12788.3|93
1749757500000|2025-06-12 19:45:00|12791.8|12789.4|12793|12790.6|12793|12790.8|12791.1|12789|51
1749757800000|2025-06-12 19:50:00|12792.9|12790.5|12790.4|12788|12793.6|12791.2|12789.9|12788|155
1749758100000|2025-06-12 19:55:00|12790.5|12788.1|12791.8|12789.4|12792.1|12789.6|12789.8|12787.8|72
1749758400000|2025-06-12 20:00:00|12791.7|12789.3|12792.4|12789|12793.1|12789.8|12791.7|12788.4|151
1749758700000|2025-06-12 20:05:00|12792.5|12789.1|12792.1|12788|12793.1|12789.3|12791.2|12788|57
1749759000000|2025-06-12 20:10:00|12792.2|12787.9|12792.1|12788|12792.9|12788.4|12791.9|12787.6|55
1749759300000|2025-06-12 20:15:00|12792|12787.9|12792|12788|12792.3|12789|12791.1|12787.5|33
1749759600000|2025-06-12 20:20:00|12791.2|12788.8|12790.3|12787.9|12791.6|12788.8|12790.3|12787.1|48
1749759900000|2025-06-12 20:25:00|12790.4|12788|12790.4|12788|12792.1|12788.3|12790.2|12786.8|86
1749760200000|2025-06-12 20:30:00|12790.6|12787.6|12792.2|12790.6|12793|12790.6|12790.2|12787.1|94
1749760500000|2025-06-12 20:35:00|12792.3|12789.8|12792.2|12787.2|12792.5|12789.8|12790.7|12786.9|67
1749760800000|2025-06-12 20:40:00|12790.8|12788.4|12791|12788.6|12792.1|12788.8|12790.4|12787|42
1749761100000|2025-06-12 20:45:00|12791.4|12788.1|12792.2|12786.9|12792.4|12788.5|12791.3|12786.9|56
1749761400000|2025-06-12 20:50:00|12792.1|12787|12794.1|12782.7|12795.1|12787|12791.6|12782.5|125
1749761700000|2025-06-12 20:55:00|12794.6|12783.7|12796.8|12780.8|12797.2|12783.7|12790.1|12776.9|80
1749762000000|2025-06-12 21:00:00|12796.3|12780.3|12792.2|12776.2|12797.6|12781.6|12792.2|12776.2|19
1749762300000|2025-06-12 21:05:00|12796.7|12780.7|12795|12779|12797.8|12781.8|12791.3|12775.3|62
1749762600000|2025-06-12 21:10:00|12794.5|12778.5|12794.7|12778.7|12795.6|12779.6|12793.8|12777.8|92
1749762900000|2025-06-12 21:15:00|12794.9|12778.9|12795.4|12779.4|12795.7|12779.7|12794.2|12778.2|108
1749763200000|2025-06-12 21:20:00|12795.3|12779.3|12795.3|12779.3|12796.1|12780.1|12794.4|12778.4|123
1749763500000|2025-06-12 21:25:00|12795.2|12779.2|12794.7|12778.7|12795.2|12779.2|12793.7|12777.7|76
1749763800000|2025-06-12 21:30:00|12792.5|12776.5|12793.3|12777.3|12795.1|12779.1|12791|12775|207
1749764100000|2025-06-12 21:35:00|12793.2|12777.2|12793|12777|12795.4|12779.4|12790.9|12774.9|214
1749764400000|2025-06-12 21:40:00|12792.9|12776.9|12793.5|12777.5|12795.4|12779.4|12791.2|12775.2|227
1749764700000|2025-06-12 21:45:00|12793.7|12777.7|12793.3|12777.3|12795.2|12779.2|12791|12775|249
1749765000000|2025-06-12 21:50:00|12793|12777|12793.3|12777.3|12796.6|12780.6|12790.7|12774.7|123
1749765300000|2025-06-12 21:55:00|12792.2|12776.2|12792|12776|12795.2|12779.2|12792|12776|214
1749765600000|2025-06-12 22:00:00|12791.8|12775.8|12793|12777|12793.9|12777.9|12791.7|12775.7|93
1749765900000|2025-06-12 22:05:00|12792.8|12776.8|12792.1|12776.1|12792.8|12776.8|12791.5|12775.5|95
1749766200000|2025-06-12 22:10:00|12791.8|12775.8|12789|12773|12791.8|12775.8|12788.7|12772.7|158
1749766500000|2025-06-12 22:15:00|12788.9|12772.9|12794.8|12779.2|12796.2|12782.4|12788.9|12772.9|90
1749766800000|2025-06-12 22:20:00|12794.6|12779|12795|12779|12796.2|12780.5|12794.4|12778.9|48
1749767100000|2025-06-12 22:25:00|12795.8|12780.2|12795.6|12780.3|12795.8|12780.8|12795.3|12779.5|39
1749767400000|2025-06-12 22:30:00|12795.4|12780.7|12789.6|12777.8|12795.5|12780.8|12786.8|12776.4|85
1749767700000|2025-06-12 22:35:00|12789.7|12778|12789|12778.7|12790.4|12779.3|12787.7|12777.3|117
1749768000000|2025-06-12 22:40:00|12788.9|12778.8|12788.7|12779.3|12789.2|12780.1|12787.9|12778.7|85
1749768300000|2025-06-12 22:45:00|12788.8|12779.2|12792.1|12783.9|12792.1|12784.3|12788.5|12778.9|102
1749768600000|2025-06-12 22:50:00|12792|12783.7|12791.9|12783|12792.3|12783.7|12791.4|12782.6|98
1749768900000|2025-06-12 22:55:00|12791.5|12782.9|12790.1|12783.9|12792.2|12784.9|12789.8|12782.9|88
1749769200000|2025-06-12 23:00:00|12790.6|12783.4|12791.1|12784.8|12792.3|12785.5|12789.8|12783.4|194
1749769500000|2025-06-12 23:05:00|12791|12784.9|12790.1|12784.9|12791.4|12785|12788.9|12783.5|75
1749769800000|2025-06-12 23:10:00|12790|12785|12788.6|12783.3|12790.1|12785|12788.1|12782.9|112
1749770100000|2025-06-12 23:15:00|12788.5|12783.4|12789|12783.8|12789.2|12783.9|12788.1|12782.9|103
1749770400000|2025-06-12 23:20:00|12788.9|12783.9|12788.9|12783.7|12789.3|12784.1|12788.6|12783.6|55
1749770700000|2025-06-12 23:25:00|12789.1|12783.8|12788|12783.9|12789.7|12784.9|12788|12783.6|86
1749771000000|2025-06-12 23:30:00|12787.9|12784|12786.8|12783.2|12788|12784.1|12786.8|12782.5|69
1749771300000|2025-06-12 23:35:00|12786.9|12783.1|12786.1|12782|12787.1|12783.2|12786.1|12781.8|36
1749771600000|2025-06-12 23:40:00|12786.2|12781.9|12784.9|12781.1|12786.2|12782.1|12783.9|12779.6|138
1749771900000|2025-06-12 23:45:00|12785|12780.9|12784.8|12781.3|12785.3|12781.4|12784.7|12780.5|84
1749772200000|2025-06-12 23:50:00|12784.7|12781.4|12784.8|12781.1|12786.5|12782.2|12784.3|12780.2|165
1749772500000|2025-06-12 23:55:00|12784.9|12781.2|12781.6|12778.3|12785.2|12781.2|12780.7|12777.9|201
1749772800000|2025-06-13 00:00:00|12781.7|12778.4|12779|12776|12783.5|12779.7|12779|12776|315
1749773100000|2025-06-13 00:05:00|12778.7|12776.3|12788.5|12784.5|12788.5|12784.5|12777.7|12774.8|353
1749773400000|2025-06-13 00:10:00|12788.8|12784.4|12801.8|12797.9|12804.9|12801.3|12788.2|12783.5|567
1749773700000|2025-06-13 00:15:00|12801.4|12797.4|12794.1|12789.9|12803.3|12799.3|12790|12785.6|465
1749774000000|2025-06-13 00:20:00|12794.4|12790.4|12800.2|12796|12800.6|12796.6|12794.4|12790.4|389
1749774300000|2025-06-13 00:25:00|12800.3|12796.3|12797.8|12794.2|12805.3|12801.4|12797.6|12794.2|450
1749774600000|2025-06-13 00:30:00|12797.7|12794.1|12808.3|12805.4|12808.6|12806.2|12795.7|12792.4|562
1749774900000|2025-06-13 00:35:00|12808.4|12805.5|12818.1|12815|12819.8|12816.9|12805.8|12802.6|491
1749775200000|2025-06-13 00:40:00|12818|12815.1|12820.4|12815.8|12824.8|12821.1|12818|12814.7|505
1749775500000|2025-06-13 00:45:00|12820.5|12815.9|12815.1|12811.8|12822.2|12818.4|12814.1|12810.2|488
1749775800000|2025-06-13 00:50:00|12815.3|12811.6|12815.3|12811.4|12820.6|12818.2|12813.9|12810.2|408
1749776100000|2025-06-13 00:55:00|12815|12810.8|12814.6|12811.2|12819.3|12816.8|12812.6|12809.9|414
1749776400000|2025-06-13 01:00:00|12814.1|12811.3|12822.2|12819|12822.7|12820.3|12812.3|12809.5|431
1749776700000|2025-06-13 01:05:00|12822.1|12819.1|12818.2|12815.4|12822.2|12819.4|12816.9|12814.5|439
1749777000000|2025-06-13 01:10:00|12818.3|12815.5|12819.9|12817.2|12822.3|12819|12818.1|12814.7|350
1749777300000|2025-06-13 01:15:00|12820|12817.3|12820.7|12817.3|12821.9|12818.6|12818.2|12815.2|380
1749777600000|2025-06-13 01:20:00|12820.6|12817.2|12816|12812.7|12822.1|12818.6|12814.3|12810.8|386
1749777900000|2025-06-13 01:25:00|12815.8|12812.4|12812.7|12809.5|12817.4|12814.3|12812.2|12809|319
1749778200000|2025-06-13 01:30:00|12812.6|12809.3|12813.4|12811|12817.7|12814.2|12809.4|12806.5|352
1749778500000|2025-06-13 01:35:00|12813.3|12810.9|12811|12808.6|12816.3|12813.9|12810.8|12808.4|253
1749778800000|2025-06-13 01:40:00|12811.1|12808.7|12809.8|12807.4|12812.6|12810.2|12807.6|12805.2|181
1749779100000|2025-06-13 01:45:00|12809.6|12807.2|12801.3|12799.7|12809.7|12807.3|12801.3|12799.5|217
1749779400000|2025-06-13 01:50:00|12801.2|12799.6|12802.6|12800.2|12802.9|12800.6|12799.8|12798.2|163
1749779700000|2025-06-13 01:55:00|12802.7|12800.3|12807|12804.6|12807.7|12805.3|12802.6|12800.2|165
1749780000000|2025-06-13 02:00:00|12806.5|12804.1|12802.6|12801|12806.9|12804.5|12802.4|12800.2|99
1749780300000|2025-06-13 02:05:00|12802.4|12800.8|12802.6|12801|12803.7|12801.8|12801.3|12799|123
1749780600000|2025-06-13 02:10:00|12802.7|12801.1|12804.2|12802.6|12804.6|12803|12802.4|12800.8|113
1749780900000|2025-06-13 02:15:00|12804.1|12801.8|12801.9|12800.3|12804.4|12802.8|12801.5|12799.9|163
1749781200000|2025-06-13 02:20:00|12801.8|12800.2|12806.2|12803.8|12806.9|12804.5|12801.8|12799.9|137
1749781500000|2025-06-13 02:25:00|12806.3|12803.9|12808.3|12805.9|12809.1|12807|12806.2|12803.8|190
1749781800000|2025-06-13 02:30:00|12808|12806.4|12805.4|12803.8|12808.5|12806.8|12804.9|12802.9|163
1749782100000|2025-06-13 02:35:00|12805.5|12803.9|12808.2|12806.6|12808.3|12806.7|12805.2|12803.6|131
1749782400000|2025-06-13 02:40:00|12808.3|12806.7|12813.8|12811.4|12814.2|12811.8|12808.2|12806.1|124
1749782700000|2025-06-13 02:45:00|12812.4|12810.8|12812.2|12809.8|12813.7|12811.3|12809.3|12807.4|154
1749783000000|2025-06-13 02:50:00|12811.8|12810.2|12812.4|12810.8|12813.5|12811.4|12809.7|12807.8|171
1749783300000|2025-06-13 02:55:00|12812.2|12810.6|12811.7|12810.1|12813.4|12811.8|12811.5|12809.4|131
1749783600000|2025-06-13 03:00:00|12811.8|12810.2|12815.7|12814.1|12817.5|12815.5|12811.7|12810.1|158
1749783900000|2025-06-13 03:05:00|12815.8|12814.2|12817.2|12814.8|12819.6|12817.6|12815.7|12813.4|170
1749784200000|2025-06-13 03:10:00|12817.3|12814.9|12822.3|12819.9|12822.7|12820.3|12815.9|12813.5|121
1749784500000|2025-06-13 03:15:00|12822.1|12819.7|12822.2|12819.8|12823.5|12821.6|12821.6|12819.2|195
1749784800000|2025-06-13 03:20:00|12822.4|12820|12822.1|12819.7|12822.8|12820.4|12820.1|12818|108
1749785100000|2025-06-13 03:25:00|12822|12819.6|12822.4|12820|12822.4|12820|12820.1|12817.8|131
1749785400000|2025-06-13 03:30:00|12822.3|12819.9|12825.8|12822.7|12826|12823.1|12821.2|12818.3|229
1749785700000|2025-06-13 03:35:00|12825.9|12822.8|12827.3|12824.9|12830.3|12827.6|12825.8|12822.8|166
1749786000000|2025-06-13 03:40:00|12827.5|12825.1|12825.2|12823.6|12827.6|12825.1|12823.6|12821.2|158
1749786300000|2025-06-13 03:45:00|12825.3|12823.7|12821.7|12820.1|12825.4|12823.8|12821.2|12818.8|156
1749786600000|2025-06-13 03:50:00|12821.6|12820|12822.5|12820.1|12823.8|12822.2|12821.3|12818.9|141
1749786900000|2025-06-13 03:55:00|12822.8|12820.4|12824.5|12822.9|12825.1|12823.3|12822.2|12820.4|148
1749787200000|2025-06-13 04:00:00|12824.4|12822.8|12826.4|12824|12826.5|12824.1|12824.1|12821.7|110
1749787500000|2025-06-13 04:05:00|12826.3|12823.9|12827.5|12825.1|12828.3|12825.9|12826.3|12823.9|124
1749787800000|2025-06-13 04:10:00|12827.6|12825.2|12831.5|12829.1|12834.6|12832.2|12826.9|12824.9|158
1749788100000|2025-06-13 04:15:00|12831.3|12828.9|12833|12831.4|12835|12833.1|12830.6|12828.6|132
1749788400000|2025-06-13 04:20:00|12832.8|12831.2|12834.7|12833.1|12836.9|12835.3|12832.2|12830.5|104
1749788700000|2025-06-13 04:25:00|12834.9|12833.3|12837.8|12835.4|12840.2|12838.2|12834.8|12832.9|184
1749789000000|2025-06-13 04:30:00|12837.9|12835.5|12837.1|12834.7|12838.2|12835.8|12832.8|12831.2|187
1749789300000|2025-06-13 04:35:00|12837|12834.6|12838|12835.6|12840.2|12837.8|12836.6|12834.6|127
1749789600000|2025-06-13 04:40:00|12837.9|12836.3|12837.4|12835|12838.2|12836.3|12836.5|12834.4|132
1749789900000|2025-06-13 04:45:00|12837.5|12835.1|12836.4|12834.8|12837.7|12835.8|12835.8|12833.8|75
1749790200000|2025-06-13 04:50:00|12836.3|12834.7|12839.4|12837.8|12839.9|12838.3|12836.3|12834.2|72
1749790500000|2025-06-13 04:55:00|12839.3|12837.7|12840.4|12838|12842.8|12840.9|12838.6|12837|125
1749790800000|2025-06-13 05:00:00|12840.2|12837.8|12836.7|12834.3|12840.6|12838.2|12836.3|12834.3|192
1749791100000|2025-06-13 05:05:00|12836.8|12834.4|12834.1|12831.7|12836.8|12834.4|12833.5|12831.3|113
1749791400000|2025-06-13 05:10:00|12834.2|12831.8|12835.7|12833.3|12836|12834.3|12833.2|12831.3|108
1749791700000|2025-06-13 05:15:00|12835.8|12833.4|12836.4|12834|12837.3|12835.2|12834.8|12832.4|114
1749792000000|2025-06-13 05:20:00|12836.5|12834.1|12840|12838.4|12840|12838.4|12836|12833.6|131
1749792300000|2025-06-13 05:25:00|12839.9|12838.3|12843.4|12841|12844.7|12842.7|12839.9|12837.9|160
1749792600000|2025-06-13 05:30:00|12843.5|12841.1|12844.1|12841.7|12845.7|12843.9|12842.3|12840|138
1749792900000|2025-06-13 05:35:00|12844|12841.6|12836.7|12834.3|12844|12841.6|12836.4|12834|123
1749793200000|2025-06-13 05:40:00|12836.8|12834.4|12837.7|12835.3|12838.8|12836.4|12835.4|12833|144
1749793500000|2025-06-13 05:45:00|12837.8|12835.4|12835.9|12833.5|12838|12835.5|12834.5|12832.1|150
1749793800000|2025-06-13 05:50:00|12836.1|12833.7|12834.5|12832.1|12836.1|12833.7|12833.8|12831.4|146
1749794100000|2025-06-13 05:55:00|12834.4|12832|12834.4|12832|12834.6|12832.2|12833.7|12831.3|84
1749794400000|2025-06-13 06:00:00|12834.5|12832.1|12832.7|12830.3|12834.8|12832.4|12831.9|12830|97
1749794700000|2025-06-13 06:05:00|12832.6|12830.2|12829.7|12827.3|12832.6|12830.2|12828.8|12827.1|108
1749795000000|2025-06-13 06:10:00|12829.8|12827.4|12830.6|12828.2|12831.2|12828.8|12828.5|12825.6|132
1749795300000|2025-06-13 06:15:00|12830.8|12827.7|12831.7|12828.7|12832.8|12830.4|12829.3|12826.6|172
1749795600000|2025-06-13 06:20:00|12831.5|12829.1|12826.6|12824.2|12831.6|12829.2|12826.5|12824.1|100
1749795900000|2025-06-13 06:25:00|12826.7|12824.3|12830.9|12828.5|12831.1|12828.7|12826.6|12824.2|125
1749796200000|2025-06-13 06:30:00|12830.8|12828.4|12827.1|12824.7|12830.8|12828.4|12827|12824.6|134
1749796500000|2025-06-13 06:35:00|12827|12824.6|12825.7|12823.3|12829.5|12827.1|12825.2|12822.8|184
1749796800000|2025-06-13 06:40:00|12825.8|12823.4|12828.4|12826|12832.4|12829.8|12825.8|12823.3|274
1749797100000|2025-06-13 06:45:00|12828.5|12826.1|12828|12825.6|12829.3|12826.9|12828|12825.6|163
1749797400000|2025-06-13 06:50:00|12828.1|12825.7|12827.1|12824.7|12828.6|12826.2|12825.1|12822.7|213
1749797700000|2025-06-13 06:55:00|12827|12824.6|12823.7|12821.3|12827.7|12825.3|12822.7|12820.3|179
1749798000000|2025-06-13 07:00:00|12823.6|12821.2|12822.7|12820.3|12825.1|12822.7|12822|12819.6|244
1749798300000|2025-06-13 07:05:00|12822.9|12820.5|12822.2|12819.8|12823.7|12821.6|12821.6|12819.4|210
1749798600000|2025-06-13 07:10:00|12821.8|12820.2|12822.7|12820.3|12822.7|12820.7|12819.7|12818.1|147
1749798900000|2025-06-13 07:15:00|12823.1|12820.7|12827.2|12824.8|12827.8|12825.4|12822.5|12820.5|183
1749799200000|2025-06-13 07:20:00|12827.5|12825.1|12829.6|12827.2|12830.6|12828.2|12827.3|12824.9|215
1749799500000|2025-06-13 07:25:00|12829.7|12827.3|12827.8|12825.4|12831.7|12829.3|12827.4|12825.4|187
1749799800000|2025-06-13 07:30:00|12827.5|12825.1|12822.4|12820.8|12827.5|12825.1|12822|12820.3|210
1749800100000|2025-06-13 07:35:00|12822.5|12820.9|12821.4|12819|12823|12821.1|12820.6|12818.5|188
1749800400000|2025-06-13 07:40:00|12821.3|12818.9|12822.7|12820.3|12823.9|12821.5|12821.1|12818.7|176
1749800700000|2025-06-13 07:45:00|12822.6|12820.2|12821.7|12820.1|12824.3|12822.5|12821.1|12819.4|177
1749801000000|2025-06-13 07:50:00|12821.8|12820.2|12825.8|12823.4|12826|12823.6|12821.8|12820|195
1749801300000|2025-06-13 07:55:00|12825.7|12823.3|12826.5|12824.1|12826.9|12824.6|12824.5|12822.4|205
1749801600000|2025-06-13 08:00:00|12826.8|12824.4|12828.9|12826.5|12830.5|12828.5|12825.5|12823.1|259
1749801900000|2025-06-13 08:05:00|12829.1|12826.1|12827|12824.6|12829.8|12827.4|12826.3|12823.9|174
1749802200000|2025-06-13 08:10:00|12826.9|12824.5|12823.6|12822|12827.6|12825.7|12823.2|12821.6|175
1749802500000|2025-06-13 08:15:00|12823.5|12821.9|12826|12824.4|12826.5|12824.8|12823.5|12821.9|173
1749802800000|2025-06-13 08:20:00|12826.1|12824.5|12823.5|12821.9|12827|12824.9|12823.2|12821.6|113
1749803100000|2025-06-13 08:25:00|12823.4|12821.8|12821.7|12820.1|12824.3|12822.7|12821|12819.4|139
1749803400000|2025-06-13 08:30:00|12822.1|12820.5|12821.2|12819.6|12822.3|12820.7|12820.7|12818.9|136
1749803700000|2025-06-13 08:35:00|12821.3|12819.7|12824|12822.4|12824.1|12822.5|12821.3|12819.7|167
1749804000000|2025-06-13 08:40:00|12823.9|12822.3|12826.9|12825.3|12829|12827|12822.8|12821.1|231
1749804300000|2025-06-13 08:45:00|12826.8|12825.2|12824.6|12823|12826.9|12825.3|12824.6|12822.7|167
1749804600000|2025-06-13 08:50:00|12824.7|12823.1|12824.5|12822.1|12827.5|12825.1|12824.4|12822|167
1749804900000|2025-06-13 08:55:00|12824.6|12822.2|12824.7|12822.3|12826.1|12823.5|12824.4|12822|144
1749805200000|2025-06-13 09:00:00|12824.8|12822.4|12826.1|12824.5|12826.9|12824.5|12824.6|12822.2|125
1749805500000|2025-06-13 09:05:00|12826|12824.4|12822.9|12821.3|12826.5|12824.4|12822.2|12820.6|191
1749805800000|2025-06-13 09:10:00|12822.8|12821.2|12825.2|12823.6|12825.3|12823.7|12822|12820.1|203
1749806100000|2025-06-13 09:15:00|12825.3|12823.7|12825.1|12823.5|12826.1|12824.4|12824.6|12822.9|209
1749806400000|2025-06-13 09:20:00|12825|12823.4|12824.3|12822.7|12826.4|12824.7|12824|12822.4|135
1749806700000|2025-06-13 09:25:00|12824.6|12823|12824.5|12822.9|12824.9|12823.3|12823.1|12821.5|144
1749807000000|2025-06-13 09:30:00|12824.4|12822.8|12825.5|12823.9|12827.1|12825.5|12824.4|12822.8|157
1749807300000|2025-06-13 09:35:00|12825.4|12823.8|12824.7|12822.3|12826.1|12824.5|12823.9|12821.8|102
1749807600000|2025-06-13 09:40:00|12824.5|12822.1|12826.5|12824.1|12826.8|12825|12824|12821.6|155
1749807900000|2025-06-13 09:45:00|12826.6|12824.2|12826.9|12824.5|12827.9|12825.9|12826|12824|114
1749808200000|2025-06-13 09:50:00|12827|12824.6|12826|12824.4|12827.8|12825.4|12825.9|12824.1|108
1749808500000|2025-06-13 09:55:00|12826.1|12824.5|12829.2|12826.8|12830.3|12827.9|12825.6|12823.9|138
1749808800000|2025-06-13 10:00:00|12829.1|12826.7|12826.6|12824.2|12830.8|12828.4|12826.3|12823.9|202
1749809100000|2025-06-13 10:05:00|12826.5|12824.1|12828.9|12826.5|12829.9|12827.5|12826.5|12824.1|126
1749809400000|2025-06-13 10:10:00|12829|12826.6|12828.3|12825.9|12830.6|12828.2|12827.7|12825.6|163
1749809700000|2025-06-13 10:15:00|12828.2|12825.8|12829.2|12826.8|12829.7|12827.6|12827.4|12825|192
1749810000000|2025-06-13 10:20:00|12829.1|12826.7|12833.2|12831.6|12833.4|12831.6|12828.5|12826.2|175
1749810300000|2025-06-13 10:25:00|12833.7|12831.3|12833.5|12831.9|12836.3|12834.2|12833.2|12831|191
1749810600000|2025-06-13 10:30:00|12832.7|12831.1|12836.5|12834.1|12836.5|12834.1|12832.6|12830.5|174
1749810900000|2025-06-13 10:35:00|12836.6|12834.2|12842.7|12841.1|12844|12841.7|12835.9|12833.5|196
1749811200000|2025-06-13 10:40:00|12842.9|12840.5|12839.2|12836.8|12843|12840.6|12838|12835.6|184
1749811500000|2025-06-13 10:45:00|12839.3|12836.9|12847.6|12845.2|12847.8|12845.4|12838.6|12836.4|313
1749811800000|2025-06-13 10:50:00|12847|12844.6|12842.9|12840.5|12847.5|12845.1|12842.7|12840.3|216
1749812100000|2025-06-13 10:55:00|12842.8|12840.4|12842.7|12841.1|12843.6|12841.3|12840.9|12839|164
1749812400000|2025-06-13 11:00:00|12842.9|12840.5|12846.2|12844.6|12846.5|12844.6|12841.6|12839.3|178
1749812700000|2025-06-13 11:05:00|12846.5|12844.1|12848.7|12847.1|12848.9|12847.3|12845.7|12843.9|195
1749813000000|2025-06-13 11:10:00|12848.5|12846.9|12846.9|12844.5|12849.1|12847|12844.9|12842.9|260
1749813300000|2025-06-13 11:15:00|12847|12844.6|12847.8|12845.4|12847.9|12846.1|12844.9|12842.5|182
1749813600000|2025-06-13 11:20:00|12847.9|12845.5|12845.8|12843.4|12848.9|12846.5|12845|12842.6|138
1749813900000|2025-06-13 11:25:00|12846|12843.6|12844.8|12842.4|12846.3|12843.9|12843.7|12841.9|163
1749814200000|2025-06-13 11:30:00|12844.9|12842.5|12841.1|12839.5|12845.3|12843.4|12841.1|12839.2|186
1749814500000|2025-06-13 11:35:00|12841.2|12839.6|12839.4|12837.8|12842.3|12840.7|12838.3|12836.7|162
1749814800000|2025-06-13 11:40:00|12839.5|12837.9|12836|12834.4|12840.3|12838.7|12836|12834.4|141
1749815100000|2025-06-13 11:45:00|12835.9|12834.3|12837.7|12836.1|12837.9|12836.3|12833.5|12831.9|177
1749815400000|2025-06-13 11:50:00|12837.5|12835.9|12840.5|12838.1|12840.5|12838.6|12837.1|12835.4|211
1749815700000|2025-06-13 11:55:00|12840.4|12838|12835.7|12834.1|12840.5|12838.8|12835|12833.4|190
1749816000000|2025-06-13 12:00:00|12835.8|12834.2|12835.8|12833.4|12838.1|12836.5|12835.5|12833.4|201
1749816300000|2025-06-13 12:05:00|12835.9|12833.5|12838.7|12837.1|12838.7|12837.1|12834.7|12832.9|140
1749816600000|2025-06-13 12:10:00|12838.8|12837.2|12835.8|12834.2|12841.5|12839.9|12835.5|12833.5|167
1749816900000|2025-06-13 12:15:00|12836|12834.4|12838.3|12835.9|12838.3|12835.9|12834.6|12832.3|211
1749817200000|2025-06-13 12:20:00|12838.2|12835.8|12837.8|12835.4|12839.8|12837.4|12836.7|12834.3|160
1749817500000|2025-06-13 12:25:00|12837.7|12835.3|12837.6|12835.2|12838.7|12836.8|12836.7|12834.3|115
1749817800000|2025-06-13 12:30:00|12837.3|12834.9|12834.7|12833.1|12838|12836.2|12834.4|12832.8|140
1749818100000|2025-06-13 12:35:00|12834.8|12833.2|12833.1|12831.5|12835.1|12833.3|12832.6|12831|178
1749818400000|2025-06-13 12:40:00|12832.9|12831.3|12835.4|12833|12835.8|12833.9|12832.9|12831.3|196
1749818700000|2025-06-13 12:45:00|12835.5|12833.1|12839|12836.6|12839.3|12837.7|12835.1|12832.7|146
1749819000000|2025-06-13 12:50:00|12838.9|12836.5|12838.2|12835.8|12840.7|12838.5|12838.1|12835.7|147
1749819300000|2025-06-13 12:55:00|12838.1|12835.7|12836.7|12835.1|12838.3|12836.1|12836.3|12834.3|160
1749819600000|2025-06-13 13:00:00|12836.8|12835.2|12838.9|12836.5|12839|12836.6|12835.7|12833.5|161
1749819900000|2025-06-13 13:05:00|12838.8|12836.4|12841.9|12840.3|12841.9|12840.3|12838.2|12836.1|114
1749820200000|2025-06-13 13:10:00|12842|12840.4|12842.3|12840.7|12844.4|12842.8|12841.4|12839.8|180
1749820500000|2025-06-13 13:15:00|12842.2|12840.6|12840.4|12838.8|12842.6|12841|12840.4|12838.8|146
1749820800000|2025-06-13 13:20:00|12840.2|12838.6|12839|12837.4|12840.2|12838.6|12837.7|12835.7|127
1749821100000|2025-06-13 13:25:00|12838.9|12837.3|12840.2|12837.8|12842.5|12840.1|12838.9|12836.7|146
1749821400000|2025-06-13 13:30:00|12840.3|12837.9|12837.4|12835.8|12842.8|12840.6|12837.1|12835.3|179
1749821700000|2025-06-13 13:35:00|12837.3|12835.7|12830|12828.4|12837.4|12835.8|12828.9|12827.1|257
1749822000000|2025-06-13 13:40:00|12829.9|12828.3|12830.4|12828|12830.6|12829|12828.6|12827|187
1749822300000|2025-06-13 13:45:00|12830.3|12827.9|12829.4|12827.8|12831.6|12829.6|12828.4|12826.8|181
1749822600000|2025-06-13 13:50:00|12829.3|12827.7|12829.2|12827.6|12830.5|12828.9|12827.1|12825.5|182
1749822900000|2025-06-13 13:55:00|12829.3|12827.7|12827.8|12820.4|12829.5|12827.9|12823.3|12820.4|165
1749823200000|2025-06-13 14:00:00|12827.6|12820.2|12825.4|12823|12827.6|12823.8|12823.6|12820.2|235
1749823500000|2025-06-13 14:05:00|12825.5|12823.1|12824|12821.6|12825.6|12823.3|12823.2|12821.2|190
1749823800000|2025-06-13 14:10:00|12823.8|12821.4|12820|12817.6|12823.9|12821.5|12819.6|12817.5|245
1749824100000|2025-06-13 14:15:00|12819.9|12817.5|12822|12819.6|12822.2|12820.1|12819.7|12817.3|213
1749824400000|2025-06-13 14:20:00|12821.7|12820.1|12819.5|12817.1|12822.8|12820.7|12818.8|12817.1|173
1749824700000|2025-06-13 14:25:00|12819.6|12817.2|12819.3|12816.9|12821.9|12819.5|12817.2|12814.8|178
1749825000000|2025-06-13 14:30:00|12819.2|12816.8|12819.7|12817.3|12821|12818.6|12818.8|12816.4|161
1749825300000|2025-06-13 14:35:00|12819.6|12817.2|12818.4|12816|12821.6|12819.2|12818.4|12816|179
1749825600000|2025-06-13 14:40:00|12818.3|12815.9|12819.6|12816.6|12820.8|12818.7|12818.3|12815.9|169
1749825900000|2025-06-13 14:45:00|12819.2|12816.8|12818.3|12815.9|12819.8|12817.4|12817.8|12815.4|222
1749826200000|2025-06-13 14:50:00|12818.2|12815.8|12818.2|12815.8|12820.9|12818.5|12818|12815.7|197
1749826500000|2025-06-13 14:55:00|12818.1|12815.7|12817.9|12815.5|12819.2|12817.3|12817.5|12815.1|154
1749826800000|2025-06-13 15:00:00|12818.1|12815.7|12817|12814.6|12818.3|12815.9|12816.2|12814.2|143
1749827100000|2025-06-13 15:05:00|12817.1|12814.7|12816.4|12814|12819.3|12817.2|12814.8|12812.7|187
1749827400000|2025-06-13 15:10:00|12816.5|12814.1|12814.9|12812.5|12817.1|12814.7|12814.8|12812.4|151
1749827700000|2025-06-13 15:15:00|12814.8|12812.4|12810.8|12809.2|12814.9|12812.5|12810.5|12808.5|150
1749828000000|2025-06-13 15:20:00|12811.2|12808.8|12810.2|12807.8|12811.3|12809.3|12809.4|12807.4|156
1749828300000|2025-06-13 15:25:00|12810.3|12807.9|12808.7|12807.1|12810.4|12808.7|12807.7|12805.6|123
1749828600000|2025-06-13 15:30:00|12808.8|12807.2|12807.8|12806.2|12808.8|12807.2|12806.8|12804.6|142
1749828900000|2025-06-13 15:35:00|12807.9|12806.3|12806.5|12804.1|12808.1|12806.3|12805.3|12803.2|135
1749829200000|2025-06-13 15:40:00|12806.4|12804|12807.2|12804.8|12807.3|12804.9|12804.1|12801.7|161
1749829500000|2025-06-13 15:45:00|12807.1|12804.7|12807.2|12804.8|12807.8|12805.4|12805.5|12803.1|187
1749829800000|2025-06-13 15:50:00|12807.1|12804.7|12810.3|12807.9|12810.4|12808|12807|12804.6|204
1749830100000|2025-06-13 15:55:00|12810.5|12808.1|12810.1|12807.7|12811.7|12809.4|12809.7|12807.3|152
1749830400000|2025-06-13 16:00:00|12810.2|12807.8|12807.8|12805.4|12810.2|12807.8|12807.3|12804.7|199
1749830700000|2025-06-13 16:05:00|12807.9|12805.5|12807.9|12805.5|12809.3|12806.9|12807.6|12805.3|160
1749831000000|2025-06-13 16:10:00|12808|12805.6|12808.2|12806.6|12809.5|12807.1|12806.8|12805.1|170
1749831300000|2025-06-13 16:15:00|12808.6|12806.2|12805.1|12802.7|12808.7|12806.5|12804.8|12802.4|145
1749831600000|2025-06-13 16:20:00|12805|12802.6|12804.1|12802.5|12805.2|12802.8|12804|12801.9|112
1749831900000|2025-06-13 16:25:00|12804.4|12802.8|12804.5|12802.9|12805.2|12803|12803.8|12801.6|143
1749832200000|2025-06-13 16:30:00|12804.6|12803|12803.8|12802.2|12805|12803|12803.4|12801|146
1749832500000|2025-06-13 16:35:00|12803.6|12802|12804.5|12802.1|12804.7|12802.7|12803.3|12801.6|117
1749832800000|2025-06-13 16:40:00|12804.6|12802.2|12805.2|12802.8|12806.7|12804.3|12804.5|12802.1|123
1749833100000|2025-06-13 16:45:00|12805.4|12803|12807|12804.6|12807|12804.6|12804.4|12802.5|129
1749833400000|2025-06-13 16:50:00|12806.9|12804.5|12807.2|12804.8|12809|12806.6|12806.8|12804.4|125
1749833700000|2025-06-13 16:55:00|12807|12804.6|12808.6|12806.2|12808.7|12806.3|12807|12804.6|108
1749834000000|2025-06-13 17:00:00|12808.7|12806.3|12808.7|12806.3|12809.8|12807.4|12807.7|12805.3|100
1749834300000|2025-06-13 17:05:00|12808.6|12806.2|12809.9|12806.3|12810.7|12808.3|12808|12805.6|125
1749834600000|2025-06-13 17:10:00|12809.7|12806.1|12812.5|12810.9|12813.1|12811.2|12808.2|12805.3|170
1749834900000|2025-06-13 17:15:00|12812.8|12810.4|12814.9|12812.5|12815.4|12813.3|12812.5|12810.3|141
1749835200000|2025-06-13 17:20:00|12814.8|12812.4|12816.8|12814.4|12818|12815.4|12814.7|12812.4|134
1749835500000|2025-06-13 17:25:00|12816.7|12814.3|12816.9|12814.5|12817.9|12815.5|12816.6|12814.2|73
1749835800000|2025-06-13 17:30:00|12817|12814.6|12820.7|12818.3|12821.4|12819|12816.7|12814.3|112
1749836100000|2025-06-13 17:35:00|12820.6|12818.2|12823.5|12821.9|12824.8|12822.4|12820.6|12818.2|110
1749836400000|2025-06-13 17:40:00|12823.3|12821.7|12821.5|12819.9|12823.5|12821.9|12821|12819.1|135
1749836700000|2025-06-13 17:45:00|12821.4|12819.8|12825.1|12823.5|12825.5|12823.9|12821.2|12819.2|107
1749837000000|2025-06-13 17:50:00|12825.2|12823.6|12819.4|12817|12825.6|12823.6|12819|12816.9|161
1749837300000|2025-06-13 17:55:00|12818.8|12817.2|12817.6|12816|12819.3|12817.4|12817|12815.3|189
1749837600000|2025-06-13 18:00:00|12817.8|12816.2|12818.1|12815.7|12819.1|12817|12816.5|12814.1|166
1749837900000|2025-06-13 18:05:00|12818.2|12815.8|12817.9|12816.3|12821.4|12819|12817.2|12814.8|219
1749838200000|2025-06-13 18:10:00|12818.1|12815.7|12818.4|12816|12819.4|12817|12817.3|12814.9|219
1749838500000|2025-06-13 18:15:00|12818.7|12816.3|12819.9|12817.5|12821.6|12819.2|12818|12815.4|232
1749838800000|2025-06-13 18:20:00|12820|12817.6|12821|12818.6|12821.5|12819.1|12819.4|12816.6|183
1749839100000|2025-06-13 18:25:00|12820.9|12818.5|12823.7|12821.3|12823.7|12822|12820.9|12818.5|157
1749839400000|2025-06-13 18:30:00|12823.5|12821.9|12821.9|12819.5|12824.9|12822.5|12821.7|12819.3|194
1749839700000|2025-06-13 18:35:00|12822|12819.6|12823.5|12821.1|12823.9|12821.5|12821.7|12819.3|138
1749840000000|2025-06-13 18:40:00|12823.6|12821.2|12826.1|12823.7|12827.7|12825.8|12821.9|12820.2|193
1749840300000|2025-06-13 18:45:00|12826|12823.6|12822|12819.6|12826.2|12823.8|12821.2|12819.5|293
1749840600000|2025-06-13 18:50:00|12821.2|12819.8|12821.3|12818.9|12822.1|12819.8|12819.1|12816.7|225
1749840900000|2025-06-13 18:55:00|12821.4|12819|12822.7|12820.3|12823.9|12821.6|12821.2|12818.8|251
1749841200000|2025-06-13 19:00:00|12822.8|12820.4|12825|12822|12825.7|12822.4|12822.7|12820.3|161
1749841500000|2025-06-13 19:05:00|12824.9|12821.9|12825.4|12822.2|12825.5|12822.6|12822.4|12818.9|244
1749841800000|2025-06-13 19:10:00|12825.5|12822.1|12824.1|12819.8|12825.6|12822.2|12822.6|12819.2|295
1749842100000|2025-06-13 19:15:00|12823.1|12820.1|12824.3|12821.9|12825.1|12822.2|12822.6|12818.9|362
1749842400000|2025-06-13 19:20:00|12825.2|12820.5|12825.1|12822.7|12828|12824.5|12824.6|12820.5|386
1749842700000|2025-06-13 19:25:00|12825.9|12822.2|12826.7|12822.1|12827.6|12824|12825.6|12821.6|195
1749843000000|2025-06-13 19:30:00|12826.6|12822.2|12823|12819|12826.9|12822.2|12822.5|12819|228
1749843300000|2025-06-13 19:35:00|12822.8|12818.9|12822.8|12819.2|12823.3|12820.2|12822.3|12818.7|181
1749843600000|2025-06-13 19:40:00|12822.7|12819.3|12821.8|12819.4|12823.3|12820|12821.7|12818.9|86
1749843900000|2025-06-13 19:45:00|12821.7|12819.3|12822|12819.6|12823.1|12820.7|12821|12818.6|83
1749844200000|2025-06-13 19:50:00|12821.9|12819.5|12822|12819.6|12822.7|12820.3|12821.1|12818.7|241
1749844500000|2025-06-13 19:55:00|12822.1|12819.7|12818.8|12816.4|12822.4|12820|12818|12815.3|230
1749844800000|2025-06-13 20:00:00|12819.5|12816.3|12822.1|12819.7|12822.9|12819.8|12818.5|12815.2|203
1749845100000|2025-06-13 20:05:00|12822.4|12820|12824.7|12822.3|12825.8|12823.4|12822.4|12820|311
1749845400000|2025-06-13 20:10:00|12824.8|12822.4|12822.5|12820.1|12824.9|12822.5|12822.2|12819.8|230
1749845700000|2025-06-13 20:15:00|12822.4|12820|12822.8|12820.4|12823.2|12820.8|12822.1|12819.7|94
1749846000000|2025-06-13 20:20:00|12822.7|12820.3|12822.5|12820.1|12823.3|12820.9|12822.3|12819.9|106
1749846300000|2025-06-13 20:25:00|12822.2|12819.8|12823.7|12821.3|12824.3|12821.9|12822.1|12819.7|41
1749846600000|2025-06-13 20:30:00|12823.8|12821.4|12823.7|12821.3|12825.8|12823.4|12822.6|12820.2|117
1749846900000|2025-06-13 20:35:00|12823.8|12821.4|12823.3|12820.9|12823.8|12821.4|12822.8|12820.4|38
1749847200000|2025-06-13 20:40:00|12823.2|12820.8|12830.8|12814.8|12838.2|12822.2|12821.1|12812.6|142
1749847500000|2025-06-13 20:45:00|12829.2|12813.2|12824.7|12808.7|12832.7|12816.7|12823.2|12807.2|121
1749847800000|2025-06-13 20:50:00|12828.5|12812.5|12823.5|12807.5|12838.1|12822.1|12818.9|12802.9|197
1749848100000|2025-06-13 20:55:00|12826.6|12810.6|12828.8|12812.8|12833.7|12817.7|12825.5|12809.5|89
1750017600000|2025-06-15 20:00:00|12838.1|12816.1|12834.1|12812.1|12838.1|12816.1|12834.1|12812.1|4
1750017900000|2025-06-15 20:05:00|12836.3|12814.3|12837.5|12815.5|12837.5|12815.5|12836.3|12814.3|2
1750018200000|2025-06-15 20:10:00|12834.1|12812.1|12834.1|12812.1|12834.1|12812.1|12834.1|12812.1|1
1750018500000|2025-06-15 20:15:00|12838.1|12816.1|12834.1|12812.1|12838.1|12816.1|12834.1|12812.1|2
1750018800000|2025-06-15 20:20:00|12837.3|12815.3|12837.3|12815.3|12837.3|12815.3|12837.3|12815.3|1
1750019100000|2025-06-15 20:25:00|12834.1|12812.1|12837.1|12815.1|12837.1|12815.1|12834.1|12812.1|8
1750019400000|2025-06-15 20:30:00|12834.1|12812.1|12831.6|12809.6|12839.2|12817.2|12831.6|12809.6|52
1750019700000|2025-06-15 20:35:00|12832.7|12814.4|12831.6|12809.6|12839.1|12817.1|12831.5|12809.5|131
1750020000000|2025-06-15 20:40:00|12832.7|12814.5|12832.2|12810.2|12836.2|12815.8|12831.6|12809.6|127
1750020300000|2025-06-15 20:45:00|12832.1|12810.1|12832.5|12813|12835.5|12815.3|12831.4|12809.4|120
1750020600000|2025-06-15 20:50:00|12835|12813.3|12832.2|12810.2|12837.9|12815.9|12831.6|12809.6|127
1750020900000|2025-06-15 20:55:00|12838|12816|12833.4|12811.4|12838.7|12816.7|12831.5|12809.5|113
1750021200000|2025-06-15 21:00:00|12836.2|12814.2|12829|12813|12836.3|12817.7|12828.7|12812.2|76
1750021500000|2025-06-15 21:05:00|12828.9|12812.9|12832.3|12816.3|12834.5|12818.5|12826.6|12810.6|32
1750021800000|2025-06-15 21:10:00|12832.7|12816.7|12829|12813|12832.7|12816.7|12827|12811|104
1750022100000|2025-06-15 21:15:00|12828.9|12812.9|12833.8|12817.8|12835.3|12819.3|12828.5|12812.5|68
1750022400000|2025-06-15 21:20:00|12835.4|12819.4|12833.2|12817.8|12835.4|12819.4|12828.5|12812.5|21
1750022700000|2025-06-15 21:25:00|12828.5|12812.5|12832.3|12816.3|12835.4|12819.4|12828.5|12812.5|28
1750023000000|2025-06-15 21:30:00|12832.9|12816.9|12831.1|12815.1|12835|12819|12828.5|12812.5|52
1750023300000|2025-06-15 21:35:00|12832.1|12816.1|12832.2|12816.8|12834.8|12819.4|12831.4|12815.4|248
1750023600000|2025-06-15 21:40:00|12833|12817|12832.4|12816.4|12833.3|12817.8|12831.2|12815.2|225
1750023900000|2025-06-15 21:45:00|12832.1|12816.2|12833.7|12817.7|12835.2|12819.2|12827.1|12811.1|211
1750024200000|2025-06-15 21:50:00|12832.4|12816.4|12829.9|12813.9|12835.3|12819.3|12827.9|12811.9|180
1750024500000|2025-06-15 21:55:00|12830|12814|12829.5|12813.5|12832.3|12816.3|12820.6|12804.6|170
1750024800000|2025-06-15 22:00:00|12829.9|12813.9|12832.4|12816.4|12832.4|12816.4|12827.3|12811.3|236
1750025100000|2025-06-15 22:05:00|12832.6|12816.6|12829.3|12813.3|12833.3|12817.3|12828|12812|255
1750025400000|2025-06-15 22:10:00|12830|12814|12830.6|12814.6|12832.2|12816.2|12828.6|12812.6|176
1750025700000|2025-06-15 22:15:00|12830.7|12814.7|12831.8|12815.8|12832.2|12816.2|12830.6|12814.6|163
1750026000000|2025-06-15 22:20:00|12831.9|12815.9|12833.1|12817.1|12834.5|12818.5|12828.5|12812.5|93
1750026300000|2025-06-15 22:25:00|12832.8|12816.8|12833.5|12817.5|12833.6|12817.6|12828.5|12812.5|46
1750026600000|2025-06-15 22:30:00|12833.4|12817.4|12832.7|12816.7|12834.4|12818.4|12830.1|12814.1|137
1750026900000|2025-06-15 22:35:00|12832.1|12816.1|12831.7|12815.7|12834.2|12818.2|12830.3|12814.3|127
1750027200000|2025-06-15 22:40:00|12831.6|12815.6|12831.7|12815.7|12833.4|12817.4|12831.4|12815.4|106
1750027500000|2025-06-15 22:45:00|12831.4|12815.4|12831.7|12815.7|12832.6|12816.6|12829|12813|83
1750027800000|2025-06-15 22:50:00|12831.8|12815.8|12832.3|12816.3|12834.3|12818.3|12830.2|12814.2|154
1750028100000|2025-06-15 22:55:00|12832.4|12816.4|12833.1|12817.1|12836.2|12820.2|12832|12816|178
1750028400000|2025-06-15 23:00:00|12832.9|12816.9|12832.9|12816.9|12833.3|12817.3|12832.5|12816.5|56
1750028700000|2025-06-15 23:05:00|12832.7|12816.7|12833.9|12817.9|12834.2|12818.2|12832.3|12816.3|45
1750029000000|2025-06-15 23:10:00|12833.8|12817.8|12835.1|12829.6|12837.2|12829.7|12831.9|12815.9|150
1750029300000|2025-06-15 23:15:00|12835|12829.5|12833.6|12828.4|12836.6|12830.5|12833.4|12827.3|180
1750029600000|2025-06-15 23:20:00|12833.7|12828.2|12831.6|12826.4|12834.1|12828.4|12831.6|12826.2|135
1750029900000|2025-06-15 23:25:00|12832.6|12826.3|12833.6|12827.3|12835.6|12829.3|12832|12825.8|155
1750030200000|2025-06-15 23:30:00|12833.7|12827.4|12832.4|12827.5|12834.1|12827.8|12830.6|12824.2|192
1750030500000|2025-06-15 23:35:00|12832.3|12827.4|12830.8|12827.2|12832.8|12828|12830.3|12826.4|153
1750030800000|2025-06-15 23:40:00|12830.9|12827.3|12830.1|12826|12831.2|12827.8|12829.8|12825.9|146
1750031100000|2025-06-15 23:45:00|12830.2|12826.1|12829.7|12826.3|12830.7|12826.8|12828.6|12824.9|154
1750031400000|2025-06-15 23:50:00|12830.1|12826.2|12829.6|12827.2|12830.1|12827.5|12828.6|12825.6|112
1750031700000|2025-06-15 23:55:00|12829.7|12827.3|12829.5|12826.5|12830.7|12827.6|12829.2|12825.7|149
1750032000000|2025-06-16 00:00:00|12829.6|12826.4|12829.8|12827.4|12832.1|12829.7|12828.9|12826.3|169
1750032300000|2025-06-16 00:05:00|12829.9|12827.5|12829.7|12827.3|12830.6|12828.2|12828.9|12826.5|135
1750032600000|2025-06-16 00:10:00|12829.6|12827.2|12827.4|12825|12829.6|12827.2|12824.9|12822.5|211
1750032900000|2025-06-16 00:15:00|12827.5|12825.1|12830.9|12828.5|12831.9|12829.5|12827.2|12824.8|158
1750033200000|2025-06-16 00:20:00|12830.8|12828.4|12824.9|12822.5|12832.4|12830|12824.3|12821.9|206
1750033500000|2025-06-16 00:25:00|12825|12822.6|12825.5|12823.1|12825.9|12824.1|12821.9|12819.5|193
1750033800000|2025-06-16 00:30:00|12825.4|12823|12827.6|12825.2|12828.5|12826|12823.1|12821.1|177
1750034100000|2025-06-16 00:35:00|12827.9|12824.9|12827.2|12824.8|12828.1|12825.7|12826.1|12823.6|197
1750034400000|2025-06-16 00:40:00|12827.4|12825|12827.9|12825.5|12828.6|12826.2|12826.1|12823.7|148
1750034700000|2025-06-16 00:45:00|12828|12825.6|12830.2|12827.8|12830.6|12828.2|12827.3|12824.9|190
1750035000000|2025-06-16 00:50:00|12830.1|12827.7|12828.1|12825.7|12833|12830.6|12828.1|12825.7|267
1750035300000|2025-06-16 00:55:00|12828.2|12825.8|12830.3|12827.9|12830.5|12828.1|12827.7|12825.3|160
1750035600000|2025-06-16 01:00:00|12830.4|12828|12828.9|12826.5|12832.5|12830.1|12828.8|12826.4|192
1750035900000|2025-06-16 01:05:00|12829|12826.6|12831.2|12828.8|12834|12831.6|12828.8|12826.4|152
1750036200000|2025-06-16 01:10:00|12831.3|12828.9|12829.5|12827.1|12832.1|12829.7|12828.5|12826.1|127
1750036500000|2025-06-16 01:15:00|12829|12826.6|12829.5|12827.9|12831|12829.4|12828.4|12826.3|136
1750036800000|2025-06-16 01:20:00|12829.6|12828|12830.2|12828.6|12830.3|12828.7|12827.5|12825.4|211
1750037100000|2025-06-16 01:25:00|12830.3|12828.7|12830.5|12828.9|12832.6|12830.6|12829.3|12827.7|171
1750037400000|2025-06-16 01:30:00|12830.4|12828.8|12831.4|12829|12832.5|12830.8|12828|12825.8|195
1750037700000|2025-06-16 01:35:00|12831.3|12828.9|12833.2|12830.8|12835.4|12833.8|12831.1|12828.7|196
1750038000000|2025-06-16 01:40:00|12833.3|12830.9|12832.1|12829.7|12835.3|12832.9|12831.7|12829.3|130
1750038300000|2025-06-16 01:45:00|12832|12829.6|12832.2|12829.8|12834.6|12832.2|12830.3|12828.6|187
1750038600000|2025-06-16 01:50:00|12832.1|12829.7|12830|12827.6|12832.2|12829.8|12828.9|12826.5|258
1750038900000|2025-06-16 01:55:00|12829.9|12827.5|12831.5|12829.1|12831.8|12829.4|12828.8|12826.4|194
1750039200000|2025-06-16 02:00:00|12831.7|12829.3|12830.7|12829.1|12832.3|12829.9|12830.7|12828.6|107
1750039500000|2025-06-16 02:05:00|12830.8|12829.2|12828.3|12826.7|12832.6|12831|12828|12826.4|123
1750039800000|2025-06-16 02:10:00|12828.4|12826.8|12827.7|12826.1|12828.4|12826.8|12826.3|12824.7|123
1750040100000|2025-06-16 02:15:00|12827.6|12826|12826.6|12825|12828.1|12826.5|12826.5|12824.9|101
1750040400000|2025-06-16 02:20:00|12826.7|12825.1|12826.9|12825.3|12827.2|12825.5|12826.1|12824.5|77
1750040700000|2025-06-16 02:25:00|12826.8|12825.2|12828.5|12826.9|12829|12827.4|12826.5|12824.6|89
1750041000000|2025-06-16 02:30:00|12828.7|12827.1|12829.4|12827.8|12830.1|12828.2|12828.5|12826.9|108
1750041300000|2025-06-16 02:35:00|12829.3|12827.7|12829.6|12828|12831.2|12829.6|12829.3|12827.3|103
1750041600000|2025-06-16 02:40:00|12829.7|12828.1|12827.9|12826.3|12829.7|12828.1|12827.7|12826.1|106
1750041900000|2025-06-16 02:45:00|12827.8|12826.2|12829.3|12827.7|12829.5|12827.9|12827.7|12826.1|114
1750042200000|2025-06-16 02:50:00|12829.4|12827.8|12829.3|12827.7|12829.6|12828|12827.7|12826.1|108
1750042500000|2025-06-16 02:55:00|12829.4|12827.8|12832.4|12830.8|12833.7|12832.1|12829.3|12827.7|102
1750042800000|2025-06-16 03:00:00|12832.5|12830.9|12832.2|12830.6|12832.8|12831.2|12830.7|12829.1|102
1750043100000|2025-06-16 03:05:00|12832.3|12830.7|12831.7|12830.1|12832.4|12830.8|12830|12828.4|139
1750043400000|2025-06-16 03:10:00|12831.6|12830|12832.9|12831.3|12833.5|12831.9|12831.4|12829.8|121
1750043700000|2025-06-16 03:15:00|12832.7|12831.1|12834.7|12833.1|12835|12833.4|12832.7|12831.1|94
1750044000000|2025-06-16 03:20:00|12834.8|12833.2|12832|12829.6|12836.6|12835|12831.3|12829.6|132
1750044300000|2025-06-16 03:25:00|12831.9|12829.5|12832.6|12831|12833|12831.4|12830.9|12829.3|92
1750044600000|2025-06-16 03:30:00|12832.7|12831.1|12833.1|12831.5|12834.1|12832.5|12832.7|12831.1|123
1750044900000|2025-06-16 03:35:00|12833.2|12831.6|12835.3|12832.9|12835.6|12833.8|12832.6|12830.9|101
1750045200000|2025-06-16 03:40:00|12834.9|12832.5|12835.4|12833|12835.6|12833.6|12834.4|12832.3|82
1750045500000|2025-06-16 03:45:00|12835.1|12833.5|12835.3|12833.7|12835.7|12834.1|12834.8|12832.8|70
1750045800000|2025-06-16 03:50:00|12835.2|12833.6|12835.5|12833.1|12835.6|12833.9|12834.5|12832.3|62
1750046100000|2025-06-16 03:55:00|12835.6|12833.2|12834.8|12832.4|12835.7|12833.7|12834.4|12832.4|68
1750046400000|2025-06-16 04:00:00|12834.9|12832.5|12832.3|12830.7|12834.9|12832.5|12832.3|12830.7|116
1750046700000|2025-06-16 04:05:00|12832.4|12830.8|12830.9|12829.3|12835|12832.9|12830.8|12829|180
1750047000000|2025-06-16 04:10:00|12830.8|12829.2|12830.8|12829.2|12831|12829.4|12829.6|12827.7|129
1750047300000|2025-06-16 04:15:00|12831|12828.6|12830.9|12828.5|12831.1|12829.3|12830.3|12827.9|89
1750047600000|2025-06-16 04:20:00|12830.8|12828.4|12830|12827.6|12830.8|12828.4|12828.7|12826.3|104
1750047900000|2025-06-16 04:25:00|12830.2|12827.8|12828.8|12826.4|12830.4|12828|12828.1|12825.6|153
1750048200000|2025-06-16 04:30:00|12828.9|12826.5|12826.5|12824.1|12828.9|12826.5|12825.1|12823|126
1750048500000|2025-06-16 04:35:00|12826.4|12824|12828.1|12824.3|12829.7|12827.3|12826.1|12823.7|173
1750048800000|2025-06-16 04:40:00|12828|12824.4|12827.3|12824.9|12828.4|12825.7|12827|12824.4|82
1750049100000|2025-06-16 04:45:00|12827.4|12825|12827.8|12825.4|12827.8|12825.4|12827.2|12824.8|57
1750049400000|2025-06-16 04:50:00|12827.7|12825.3|12826.9|12825.3|12828.3|12826.6|12826.8|12825.2|101
1750049700000|2025-06-16 04:55:00|12827.1|12825.5|12825.5|12823.9|12828.1|12826|12825.5|12823.9|124
1750050000000|2025-06-16 05:00:00|12825.4|12823.8|12823.4|12821|12825.8|12824.2|12822.6|12820|148
1750050300000|2025-06-16 05:05:00|12823.6|12821.2|12821.3|12818.9|12824.3|12821.9|12821.1|12818.4|127
1750050600000|2025-06-16 05:10:00|12821.2|12818.8|12819.5|12817.1|12822.1|12819|12818.7|12816.3|107
1750050900000|2025-06-16 05:15:00|12819.4|12817|12819.3|12816.9|12820.1|12817.7|12818.3|12815.9|73
1750051200000|2025-06-16 05:20:00|12819.4|12817|12814.1|12811.7|12819.6|12817|12812|12810.4|102
1750051500000|2025-06-16 05:25:00|12814|12811.6|12814.7|12812.3|12815.5|12813.5|12811.5|12809.7|164
1750051800000|2025-06-16 05:30:00|12814.8|12812.4|12812.5|12810.1|12814.9|12812.5|12811.7|12809.7|130
1750052100000|2025-06-16 05:35:00|12812.6|12810.2|12812.8|12811.2|12814.5|12812.7|12811.6|12809.5|150
1750052400000|2025-06-16 05:40:00|12812.9|12811.3|12813.8|12812.2|12814.7|12812.8|12812.2|12810.6|128
1750052700000|2025-06-16 05:45:00|12813.7|12812.1|12813.6|12812|12814.7|12812.8|12813.3|12811.5|85
1750053000000|2025-06-16 05:50:00|12813.5|12811.9|12811.7|12810.1|12813.9|12812.2|12811|12809.1|148
1750053300000|2025-06-16 05:55:00|12811.6|12810|12814.4|12812.8|12816.2|12814.6|12811|12809.3|171
1750053600000|2025-06-16 06:00:00|12814.8|12812.4|12813.9|12812.3|12815.3|12813.4|12812.6|12810.5|249
1750053900000|2025-06-16 06:05:00|12814.1|12812.5|12814.8|12813.2|12815.5|12813.2|12812.2|12810.5|163
1750054200000|2025-06-16 06:10:00|12815.2|12813.6|12815.6|12814|12819.2|12817.6|12815.1|12813.5|165
1750054500000|2025-06-16 06:15:00|12815.7|12814.1|12819.9|12818.3|12821.1|12819.5|12814.2|12812.6|183
1750054800000|2025-06-16 06:20:00|12819.8|12818.2|12820.2|12818.6|12820.6|12819|12817.7|12816.1|196
1750055100000|2025-06-16 06:25:00|12820.5|12818.9|12821.1|12819.5|12822.1|12820.5|12818|12815.9|225
1750055400000|2025-06-16 06:30:00|12821.2|12819.6|12820.4|12818.8|12822.1|12819.9|12817.7|12816.1|180
1750055700000|2025-06-16 06:35:00|12820.5|12818.9|12819.3|12817.7|12821.2|12819.2|12818.3|12816.7|146
1750056000000|2025-06-16 06:40:00|12819.2|12817.6|12815.9|12814.3|12820.4|12818.8|12815.8|12814.2|155
1750056300000|2025-06-16 06:45:00|12816|12814.4|12816.1|12813.7|12816.9|12814.5|12814.2|12812.6|148
1750056600000|2025-06-16 06:50:00|12816.2|12813.8|12812.7|12811.1|12816.2|12813.8|12812|12810.1|257
1750056900000|2025-06-16 06:55:00|12812.6|12811|12812.8|12811.2|12813.3|12811.7|12811.7|12810.1|179
1750057200000|2025-06-16 07:00:00|12812.9|12811.3|12813.7|12812.1|12814.9|12813.3|12812.1|12810.5|203
1750057500000|2025-06-16 07:05:00|12813.6|12812|12812.8|12810.4|12813.9|12812|12812.2|12809.8|131
1750057800000|2025-06-16 07:10:00|12812.7|12810.3|12813.1|12810.7|12815|12812.6|12812.4|12810|157
1750058100000|2025-06-16 07:15:00|12813.2|12810.8|12811.6|12809.2|12813.6|12811.2|12811.6|12809.2|155
1750058400000|2025-06-16 07:20:00|12811.7|12809.3|12810.9|12809.3|12811.7|12809.9|12809.8|12808.2|117
1750058700000|2025-06-16 07:25:00|12811.1|12809.5|12808.3|12806.7|12811.8|12810.2|12807|12805.4|217
1750059000000|2025-06-16 07:30:00|12808.2|12806.6|12806|12804.4|12808.4|12806.8|12803.7|12801.4|200
1750059300000|2025-06-16 07:35:00|12806.3|12804.7|12802.5|12800.9|12806.3|12804.7|12802.4|12800.7|164
1750059600000|2025-06-16 07:40:00|12803|12800.6|12801.2|12798.8|12803.1|12800.7|12800.5|12798.8|106
1750059900000|2025-06-16 07:45:00|12801.3|12798.9|12801.7|12799.3|12802.5|12800.9|12801.1|12798.9|102
1750060200000|2025-06-16 07:50:00|12801.8|12799.4|12800.5|12798.9|12802.5|12800.4|12800.2|12798.2|108
1750060500000|2025-06-16 07:55:00|12800.6|12799|12803.7|12802.1|12804.9|12803.3|12800.6|12799|210
1750060800000|2025-06-16 08:00:00|12803.6|12802|12809|12807.4|12810.1|12808.5|12802.7|12800.3|275
1750061100000|2025-06-16 08:05:00|12808.8|12807.2|12810.4|12808|12814|12812.4|12808.6|12806.2|258
1750061400000|2025-06-16 08:10:00|12810.5|12808.1|12806.4|12804|12812.1|12809.1|12805.4|12802.4|236
1750061700000|2025-06-16 08:15:00|12806.5|12804.1|12806|12803.6|12808.1|12805.3|12805.2|12802.5|272
1750062000000|2025-06-16 08:20:00|12806.5|12803.4|12806.2|12803.8|12807.2|12804.2|12803.7|12800.9|245
1750062300000|2025-06-16 08:25:00|12806.3|12803.9|12805.1|12802.7|12807.7|12805.9|12803.9|12802.3|221
1750062600000|2025-06-16 08:30:00|12805|12803.4|12802.5|12800.1|12805.2|12803.5|12802|12799.9|155
1750062900000|2025-06-16 08:35:00|12802.6|12800.2|12804.3|12802.7|12806.3|12804.4|12802.3|12800.2|186
1750063200000|2025-06-16 08:40:00|12804.2|12802.6|12802.9|12801.3|12804.6|12802.6|12801.5|12799.9|137
1750063500000|2025-06-16 08:45:00|12802.8|12801.2|12803.7|12801.3|12805.4|12803.5|12802.8|12800.5|177
1750063800000|2025-06-16 08:50:00|12803.8|12801.4|12803.2|12801.6|12803.8|12801.7|12801.8|12799.7|116
1750064100000|2025-06-16 08:55:00|12803.5|12801.9|12809.3|12807.7|12809.6|12808|12802.8|12801.2|188
1750064400000|2025-06-16 09:00:00|12809.5|12807.9|12807.8|12805.4|12813.6|12811.5|12807.8|12805.4|243
1750064700000|2025-06-16 09:05:00|12807.7|12805.3|12806.5|12804.1|12808.2|12805.8|12805|12803.1|185
1750065000000|2025-06-16 09:10:00|12806.6|12804.2|12805.9|12803.5|12807.4|12805.8|12805.3|12802.8|151
1750065300000|2025-06-16 09:15:00|12806.2|12803.1|12804.4|12802|12806.7|12804.8|12804.3|12801.9|148
1750065600000|2025-06-16 09:20:00|12804.5|12802.1|12804.5|12802.9|12805.6|12803.9|12804.1|12802|159
1750065900000|2025-06-16 09:25:00|12804.4|12802.8|12803.4|12801|12805.1|12803.5|12802.8|12800.9|131
1750066200000|2025-06-16 09:30:00|12803|12801.4|12803.7|12801.3|12804.2|12801.9|12802.3|12800.6|117
1750066500000|2025-06-16 09:35:00|12803.6|12801.2|12802.2|12800.6|12804|12802.4|12801|12799.3|124
1750066800000|2025-06-16 09:40:00|12802.3|12800.7|12801.6|12800|12802.3|12800.7|12800.8|12799.2|126
1750067100000|2025-06-16 09:45:00|12802|12799.6|12801.2|12798.8|12802|12799.9|12800.5|12798.7|87
1750067400000|2025-06-16 09:50:00|12801.3|12798.9|12801.6|12799.2|12803.2|12801.6|12800.8|12798.5|122
1750067700000|2025-06-16 09:55:00|12801.7|12799.3|12800|12798.4|12802.6|12800.2|12799.9|12797.9|118
1750068000000|2025-06-16 10:00:00|12800.1|12798.5|12798.6|12797|12800.8|12798.8|12797.6|12796|118
1750068300000|2025-06-16 10:05:00|12798.7|12797.1|12799.5|12797.9|12800.3|12798.5|12798.7|12796.4|104
1750068600000|2025-06-16 10:10:00|12800|12797.6|12799.6|12798|12800|12798|12798.4|12796.8|101
1750068900000|2025-06-16 10:15:00|12799.7|12798.1|12802.8|12800.4|12803.8|12801.7|12799.7|12798.1|119
1750069200000|2025-06-16 10:20:00|12802.7|12800.3|12802.8|12801.2|12804.3|12802.4|12802.3|12800.2|64
1750069500000|2025-06-16 10:25:00|12802.7|12801.1|12801.7|12799.3|12803.8|12802|12801.7|12799.3|119
1750069800000|2025-06-16 10:30:00|12801.8|12799.4|12801.9|12799.5|12802.2|12799.8|12800.9|12798.6|105
1750070100000|2025-06-16 10:35:00|12801.8|12799.4|12800.3|12797.9|12802.3|12799.9|12800|12797.8|90
1750070400000|2025-06-16 10:40:00|12800.4|12798|12798.6|12797|12800.4|12798|12797.3|12795.2|96
1750070700000|2025-06-16 10:45:00|12798.5|12796.9|12798.6|12796.2|12799.2|12797.2|12797.3|12795.2|101
1750071000000|2025-06-16 10:50:00|12798.7|12796.3|12801.1|12799.5|12801.3|12799.5|12798.7|12796.3|144
1750071300000|2025-06-16 10:55:00|12801.2|12799.6|12801.9|12800.3|12803.7|12802.1|12800.7|12799|110
1750071600000|2025-06-16 11:00:00|12801.8|12800.2|12800.2|12798.6|12802.4|12800.8|12800|12798.4|133
1750071900000|2025-06-16 11:05:00|12800.3|12798.7|12802.2|12799.8|12802.4|12800|12799.4|12797.4|139
1750072200000|2025-06-16 11:10:00|12802.1|12799.7|12801.1|12798.7|12802.8|12800.2|12800.7|12798.3|114
1750072500000|2025-06-16 11:15:00|12801|12798.6|12799.4|12797.8|12801.9|12799.5|12798.8|12797.2|99
1750072800000|2025-06-16 11:20:00|12799.3|12797.7|12798.9|12797.3|12799.9|12798.3|12798.2|12796.6|81
1750073100000|2025-06-16 11:25:00|12798.8|12797.2|12801.4|12799.8|12801.4|12799.8|12798.8|12797.2|95
1750073400000|2025-06-16 11:30:00|12801.5|12799.9|12801.9|12800.3|12802.2|12800.6|12800.8|12799.2|112
1750073700000|2025-06-16 11:35:00|12802|12800.4|12803.2|12801.6|12803.7|12802.1|12801.4|12799.8|95
1750074000000|2025-06-16 11:40:00|12803.1|12801.5|12804.6|12802.2|12805.9|12803.8|12802.6|12801|154
1750074300000|2025-06-16 11:45:00|12804.5|12802.1|12803.6|12802|12804.5|12802.6|12802.8|12801|127
1750074600000|2025-06-16 11:50:00|12803.5|12801.9|12800.2|12797.8|12803.7|12802.1|12799.8|12797.6|110
1750074900000|2025-06-16 11:55:00|12800.1|12797.7|12802|12799.6|12802.2|12800.5|12800|12797.6|155
1750075200000|2025-06-16 12:00:00|12802.1|12799.7|12799.8|12797.4|12803.7|12801.3|12799.4|12797|246
1750075500000|2025-06-16 12:05:00|12800.2|12797.8|12802.9|12800.5|12803.5|12801.1|12800|12797.6|153
1750075800000|2025-06-16 12:10:00|12803|12800.6|12801.3|12798.9|12803|12800.6|12799.2|12797|152
1750076100000|2025-06-16 12:15:00|12801.4|12799|12799.3|12796.9|12801.9|12799.5|12798.5|12796.1|129
1750076400000|2025-06-16 12:20:00|12799.2|12796.8|12800.9|12798.5|12801.3|12798.9|12798.8|12796.4|97
1750076700000|2025-06-16 12:25:00|12801|12798.6|12802.4|12798.6|12802.8|12800.4|12800.4|12798.1|205
1750077000000|2025-06-16 12:30:00|12802.9|12797.5|12798.7|12796.3|12802.9|12798.9|12798.2|12795.3|212
1750077300000|2025-06-16 12:35:00|12798.8|12796.4|12797.3|12794.9|12799.4|12797|12797.2|12794.8|127
1750077600000|2025-06-16 12:40:00|12797.2|12794.8|12801|12798.6|12802.4|12800|12797.2|12794.8|152
1750077900000|2025-06-16 12:45:00|12801.1|12798.7|12800.3|12797.9|12801.3|12799.7|12799.4|12797.5|97
1750078200000|2025-06-16 12:50:00|12800.4|12798|12797.3|12794.9|12801.1|12799|12797.1|12794.7|129
1750078500000|2025-06-16 12:55:00|12797.4|12795|12796.4|12794.8|12798.7|12796.3|12796.1|12794.4|113
1750078800000|2025-06-16 13:00:00|12796.5|12794.9|12796.1|12793.7|12797.2|12794.9|12795|12793|131
1750079100000|2025-06-16 13:05:00|12796.2|12793.8|12794|12791|12796.4|12793.8|12793.1|12791|174
1750079400000|2025-06-16 13:10:00|12793.7|12791.3|12792.7|12790.3|12793.8|12791.4|12792.6|12790.2|107
1750079700000|2025-06-16 13:15:00|12792.6|12790.2|12790.1|12787.7|12792.6|12790.4|12789.6|12787.2|167
1750080000000|2025-06-16 13:20:00|12789.9|12787.5|12787.3|12784.9|12790|12787.8|12786.4|12784.6|214
1750080300000|2025-06-16 13:25:00|12786.7|12785.1|12788.3|12785.9|12789.2|12786.8|12786.5|12784.8|186
1750080600000|2025-06-16 13:30:00|12788.4|12786|12787.7|12785.3|12788.8|12786.4|12786.1|12784.2|169
1750080900000|2025-06-16 13:35:00|12787.6|12785.2|12786.1|12784.5|12787.9|12785.5|12786|12784.3|129
1750081200000|2025-06-16 13:40:00|12786.2|12784.6|12788.3|12785.9|12789.7|12787.5|12786.2|12784.6|154
1750081500000|2025-06-16 13:45:00|12788.4|12786|12787.4|12785|12788.6|12786.6|12786.2|12784.6|151
1750081800000|2025-06-16 13:50:00|12787.5|12785.1|12791.7|12789.3|12793.3|12790.9|12787.2|12784.8|218
1750082100000|2025-06-16 13:55:00|12791.6|12789.2|12786.1|12783.7|12791.7|12789.3|12785|12783.3|248
1750082400000|2025-06-16 14:00:00|12786.2|12783.8|12782.4|12780.8|12786.4|12783.8|12781.8|12780.2|174
1750082700000|2025-06-16 14:05:00|12782.3|12780.7|12780.1|12777.7|12783.2|12781.6|12778.1|12776.4|191
1750083000000|2025-06-16 14:10:00|12780.2|12777.8|12779.6|12778|12782.2|12780.2|12777.4|12775.7|211
1750083300000|2025-06-16 14:15:00|12779.5|12777.9|12778.3|12775.9|12780.4|12778.5|12777.9|12775.5|135
1750083600000|2025-06-16 14:20:00|12778.2|12775.8|12781.7|12779.3|12782.8|12781.2|12778.2|12775.8|165
1750083900000|2025-06-16 14:25:00|12781.8|12779.4|12780.2|12777.8|12782.2|12780.2|12779.2|12776.8|138
1750084200000|2025-06-16 14:30:00|12780.3|12777.9|12779.6|12777.2|12780.3|12778.5|12777.4|12775|193
1750084500000|2025-06-16 14:35:00|12780|12777.6|12779.3|12777.7|12780.5|12778.4|12777.6|12775.2|204
1750084800000|2025-06-16 14:40:00|12779.4|12777.8|12784.5|12782.9|12785.5|12783.1|12778.5|12776.9|215
1750085100000|2025-06-16 14:45:00|12784.6|12783|12787.5|12785.1|12788.9|12786.5|12784.3|12782.7|222
1750085400000|2025-06-16 14:50:00|12787.3|12784.9|12785.7|12783.3|12787.3|12785.1|12783.5|12781.9|234
1750085700000|2025-06-16 14:55:00|12786|12783.6|12788.1|12785.7|12788.2|12786.4|12785.3|12782.9|176
1750086000000|2025-06-16 15:00:00|12787.7|12786.1|12787.9|12785.5|12789.2|12787.6|12786.8|12784.7|180
1750086300000|2025-06-16 15:05:00|12787.8|12785.4|12785.2|12783.6|12787.8|12785.5|12785.2|12783.6|116
1750086600000|2025-06-16 15:10:00|12785.3|12783.7|12787.3|12784.9|12789.2|12787.2|12785.3|12783.7|206
1750086900000|2025-06-16 15:15:00|12787.1|12785.5|12791.4|12789|12791.9|12789.9|12787.1|12785.2|216
1750087200000|2025-06-16 15:20:00|12791.3|12788.9|12788.8|12786.4|12791.3|12789.2|12788.6|12785.7|166
1750087500000|2025-06-16 15:25:00|12789|12786.6|12790.2|12787.8|12790.6|12788.2|12788.7|12786.3|136
1750087800000|2025-06-16 15:30:00|12790.1|12787.7|12793.7|12791.3|12793.8|12791.4|12787.7|12785.3|144
1750088100000|2025-06-16 15:35:00|12793.4|12791|12789.7|12787.3|12793.8|12791.4|12789.7|12787.3|140
1750088400000|2025-06-16 15:40:00|12789.8|12787.4|12788.9|12786.5|12791|12788.6|12787.2|12785.2|143
1750088700000|2025-06-16 15:45:00|12789|12786.6|12790.5|12788.9|12790.6|12788.9|12788.6|12786.2|156
1750089000000|2025-06-16 15:50:00|12790.6|12789|12790.9|12788.5|12793.3|12791.7|12790.4|12788.4|194
1750089300000|2025-06-16 15:55:00|12791|12788.6|12791.2|12789.6|12792.6|12790.7|12789.8|12788.1|189
1750089600000|2025-06-16 16:00:00|12791.1|12789.5|12790.4|12788.8|12792.3|12790.1|12789.2|12787.6|178
1750089900000|2025-06-16 16:05:00|12790.7|12788.3|12788.6|12786.2|12790.7|12788.6|12788.3|12786|139
1750090200000|2025-06-16 16:10:00|12788.5|12786.1|12788.8|12786.4|12790.7|12788.8|12788.3|12786.1|103
1750090500000|2025-06-16 16:15:00|12788.9|12786.5|12788.4|12786|12791.3|12788.9|12788|12785.6|133
1750090800000|2025-06-16 16:20:00|12788.3|12785.9|12788.1|12785.7|12789.3|12786.7|12787.4|12785|79
1750091100000|2025-06-16 16:25:00|12787.9|12785.5|12789.1|12786.7|12789.2|12786.8|12787.5|12785.1|117
1750091400000|2025-06-16 16:30:00|12788.9|12786.5|12787.9|12785.5|12789|12786.6|12787.2|12785.2|125
1750091700000|2025-06-16 16:35:00|12788|12785.6|12789.3|12786|12789.4|12786.8|12786.4|12784.2|125
1750092000000|2025-06-16 16:40:00|12789.2|12785.9|12788.9|12786.5|12789.9|12787.4|12788|12785.5|152
1750092300000|2025-06-16 16:45:00|12788.8|12786.4|12788.6|12786.2|12790.2|12787.7|12788.4|12786|125
1750092600000|2025-06-16 16:50:00|12788.5|12786.1|12788.6|12786.2|12789.6|12786.8|12787.5|12784.9|130
1750092900000|2025-06-16 16:55:00|12788.7|12786.3|12790.3|12788.7|12790.9|12788.9|12788.2|12786|106
1750093200000|2025-06-16 17:00:00|12790.2|12788.6|12794.2|12790.9|12794.4|12791.4|12789.3|12787.2|109
1750093500000|2025-06-16 17:05:00|12794.4|12790.8|12794.8|12792.4|12795.4|12792.6|12793.1|12790.7|123
1750093800000|2025-06-16 17:10:00|12794.6|12792.2|12794.7|12792.3|12796.8|12795|12794.2|12792|137
1750094100000|2025-06-16 17:15:00|12794.8|12792.4|12792.3|12790.7|12794.8|12792.4|12791.9|12790.3|114
1750094400000|2025-06-16 17:20:00|12792.2|12790.6|12793.8|12792.2|12795.1|12793.3|12791.5|12789.9|120
1750094700000|2025-06-16 17:25:00|12793.9|12792.3|12794|12791.6|12794.7|12792.8|12793.1|12791.3|82
1750095000000|2025-06-16 17:30:00|12793.9|12791.5|12797.8|12795.4|12797.9|12795.5|12792.7|12790.3|178
1750095300000|2025-06-16 17:35:00|12798.2|12795.8|12796.1|12793.7|12798.6|12795.9|12795.8|12793.4|148
1750095600000|2025-06-16 17:40:00|12796|12793.6|12796.3|12793.9|12796.4|12794.8|12794.6|12792.9|125
1750095900000|2025-06-16 17:45:00|12796.4|12794|12795.3|12793.7|12796.4|12794.8|12794.4|12792.4|115
1750096200000|2025-06-16 17:50:00|12795.7|12793.3|12794.5|12792.9|12795.9|12793.8|12794.3|12792.5|66
1750096500000|2025-06-16 17:55:00|12795.1|12792.7|12794.6|12792.2|12795.1|12793.1|12792.8|12790.9|130
1750096800000|2025-06-16 18:00:00|12794.8|12792.4|12796.6|12794.2|12797.5|12795.3|12794.5|12792.4|277
1750097100000|2025-06-16 18:05:00|12796.8|12795.2|12797.5|12794.5|12797.8|12795.4|12795.9|12793.5|257
1750097400000|2025-06-16 18:10:00|12797.4|12794.4|12797.2|12794.8|12797.8|12795.2|12796.4|12793.8|154
1750097700000|2025-06-16 18:15:00|12797.1|12794.7|12797.3|12793.6|12797.8|12794.9|12796.8|12793.4|129
1750098000000|2025-06-16 18:20:00|12797.2|12793.5|12797.7|12795.3|12799.3|12795.8|12796.6|12793.5|98
1750098300000|2025-06-16 18:25:00|12797.8|12795.4|12797.5|12795.1|12797.9|12795.5|12796.7|12794.3|65
1750098600000|2025-06-16 18:30:00|12797.6|12795.2|12796.7|12794.3|12797.6|12795.2|12795.6|12793.2|117
1750098900000|2025-06-16 18:35:00|12796.6|12794.2|12797|12794.6|12797.7|12795.8|12796.5|12794.1|102
1750099200000|2025-06-16 18:40:00|12796.8|12794.4|12796.7|12794.3|12797.1|12794.8|12795.9|12793.4|68
1750099500000|2025-06-16 18:45:00|12797|12794.6|12797.7|12795.3|12797.8|12795.4|12796.8|12794.4|64
1750099800000|2025-06-16 18:50:00|12797.8|12795.4|12796.7|12794.3|12799.7|12797.3|12796.4|12794|111
1750100100000|2025-06-16 18:55:00|12796.8|12794.4|12796.8|12794.4|12798.4|12796|12795.8|12793.7|182
1750100400000|2025-06-16 19:00:00|12796.7|12794.3|12798.4|12796|12798.6|12796.2|12796.5|12794.1|176
1750100700000|2025-06-16 19:05:00|12798.5|12796.1|12800.3|12797.9|12800.4|12798|12798.2|12795.8|63
1750101000000|2025-06-16 19:10:00|12800.4|12798|12799.9|12797.5|12800.9|12798.5|12799.7|12797.3|70
1750101300000|2025-06-16 19:15:00|12799.8|12797.4|12803.1|12800.7|12803.7|12801.3|12799.7|12797.3|125
1750101600000|2025-06-16 19:20:00|12803.2|12800.8|12802.1|12799.7|12803.5|12801.1|12802|12799.6|74
1750101900000|2025-06-16 19:25:00|12802.2|12799.8|12802.6|12800.2|12803.2|12800.8|12802|12799.6|85
1750102200000|2025-06-16 19:30:00|12802.5|12800.1|12802.6|12800.2|12803.1|12800.6|12801.9|12799.5|128
1750102500000|2025-06-16 19:35:00|12802.7|12800.3|12802.7|12800.3|12803.5|12801.1|12802.5|12800.1|78
1750102800000|2025-06-16 19:40:00|12802.6|12800.2|12804.5|12802.1|12804.7|12802.3|12802.6|12800.2|108
1750103100000|2025-06-16 19:45:00|12804.6|12802.2|12805.3|12802.9|12805.4|12803|12804.1|12801.4|51
1750103400000|2025-06-16 19:50:00|12805.2|12802.8|12806.4|12804|12806.6|12804.2|12805.2|12802.8|60
1750103700000|2025-06-16 19:55:00|12806.5|12804.1|12808.7|12806.3|12808.8|12806.4|12806.5|12804.1|97
1750104000000|2025-06-16 20:00:00|12809|12806|12808.1|12804.6|12810.4|12808|12807.7|12804.4|214
1750104300000|2025-06-16 20:05:00|12808.4|12803.9|12807.1|12803.2|12808.4|12804.1|12806.2|12802.6|92
1750104600000|2025-06-16 20:10:00|12807.2|12803.3|12808.6|12804.7|12809.3|12805.3|12807|12802.8|130
1750104900000|2025-06-16 20:15:00|12808.5|12804.6|12808.3|12804.2|12809.2|12804.7|12807.8|12803.5|79
1750105200000|2025-06-16 20:20:00|12808.4|12803.9|12808.4|12804.5|12809.3|12805.5|12807.8|12803.9|99
1750105500000|2025-06-16 20:25:00|12808.3|12804.3|12808.3|12804.1|12809.6|12805.5|12807.3|12801.5|123
1750105800000|2025-06-16 20:30:00|12808.1|12804.9|12808.6|12804.6|12810.8|12805.1|12807.5|12802.7|133
1750106100000|2025-06-16 20:35:00|12808.5|12804.7|12808.8|12804.8|12811.1|12805|12807.7|12802.5|155
1750106400000|2025-06-16 20:40:00|12808.9|12804.6|12808.4|12802.9|12811.2|12804.6|12807.8|12801.2|82
1750106700000|2025-06-16 20:45:00|12808.2|12803.5|12811.3|12795.3|12813.5|12803.7|12807.9|12795.2|292
1750107000000|2025-06-16 20:50:00|12812.3|12796.3|12810.1|12794.1|12813.9|12801|12809.6|12793.6|784
1750107300000|2025-06-16 20:55:00|12809.9|12793.9|12810.2|12794.2|12811.3|12795.3|12808.8|12792.8|107
1750107600000|2025-06-16 21:00:00|12808.7|12792.7|12807.1|12791.1|12808.7|12792.7|12806.9|12790.9|10
1750107900000|2025-06-16 21:05:00|12809.6|12793.6|12807.7|12791.7|12809.7|12793.7|12807.7|12791.7|20
1750108200000|2025-06-16 21:10:00|12807.6|12791.6|12807.4|12791.4|12808.4|12792.4|12806.5|12790.5|93
1750108500000|2025-06-16 21:15:00|12807.6|12791.6|12805.7|12789.7|12807.6|12791.6|12804.5|12788.5|62
1750108800000|2025-06-16 21:20:00|12805.8|12789.8|12806.8|12790.8|12807.1|12791.1|12805.8|12789.8|20
1750109100000|2025-06-16 21:25:00|12806.9|12790.9|12810|12794|12810.3|12794.3|12806.4|12790.4|104
1750109400000|2025-06-16 21:30:00|12810.2|12794.2|12810.2|12794.2|12811.2|12795.2|12810.1|12794.1|66
1750109700000|2025-06-16 21:35:00|12810.3|12794.3|12810.9|12794.9|12811.1|12795.1|12809.9|12793.9|61
1750110000000|2025-06-16 21:40:00|12810.8|12794.8|12810.9|12794.9|12811.2|12795.2|12809.9|12793.9|31
1750110300000|2025-06-16 21:45:00|12811.2|12795.2|12815.5|12799.5|12815.8|12799.8|12810.4|12794.4|72
1750110600000|2025-06-16 21:50:00|12815.6|12799.6|12813.7|12797.7|12816.7|12800.9|12810.9|12794.9|112
1750110900000|2025-06-16 21:55:00|12813.6|12797.6|12810.7|12794.7|12814.5|12798.5|12810.1|12794.1|221
1750111200000|2025-06-16 22:00:00|12810.8|12794.8|12810.5|12794.5|12812.3|12796.3|12809.1|12793.1|130
1750111500000|2025-06-16 22:05:00|12810.7|12794.7|12811.2|12795.2|12811.8|12795.8|12810.3|12794.3|69
1750111800000|2025-06-16 22:10:00|12810.7|12794.7|12812.8|12796.8|12815|12799|12810.1|12794.1|105
1750112100000|2025-06-16 22:15:00|12814.1|12798.1|12814|12798|12814.2|12798.2|12812.7|12796.7|46
1750112400000|2025-06-16 22:20:00|12814.2|12798.2|12812.6|12796.6|12814.3|12798.3|12812.5|12796.5|65
1750112700000|2025-06-16 22:25:00|12812.7|12796.7|12813.9|12797.9|12814.1|12798.1|12812.6|12796.6|43
1750113000000|2025-06-16 22:30:00|12814|12798|12812.9|12796.9|12814.1|12798.1|12812.4|12796.4|72
1750113300000|2025-06-16 22:35:00|12812.8|12796.8|12815.6|12800.3|12816.1|12801.2|12811.7|12795.7|88
1750113600000|2025-06-16 22:40:00|12815.8|12800.4|12814.2|12798.2|12816|12800.7|12814.2|12798.2|71
1750113900000|2025-06-16 22:45:00|12814.3|12798.3|12810|12795.4|12816|12800.6|12803.1|12788|98
1750114200000|2025-06-16 22:50:00|12810.3|12795.3|12813.6|12802.9|12815.3|12807.4|12805.4|12793.8|158
1750114500000|2025-06-16 22:55:00|12813.7|12802.5|12808.7|12801.4|12814.6|12807.1|12805.2|12797|186
1750114800000|2025-06-16 23:00:00|12808.8|12801.8|12805.6|12800.5|12810.9|12802.4|12804.6|12799.1|228
1750115100000|2025-06-16 23:05:00|12806.1|12800.4|12806.5|12802.1|12807.4|12803|12806|12800.4|170
1750115400000|2025-06-16 23:10:00|12806.3|12802|12807.5|12803.7|12807.6|12803.7|12806|12801.9|76
1750115700000|2025-06-16 23:15:00|12807.6|12803.6|12805.9|12802.1|12808.1|12804.1|12805.8|12802|117
1750116000000|2025-06-16 23:20:00|12805.8|12802|12811.1|12806.8|12811.3|12806.8|12805.5|12801.7|157
1750116300000|2025-06-16 23:25:00|12811|12806.9|12809.3|12805.6|12811.3|12806.9|12807.4|12802.5|184
1750116600000|2025-06-16 23:30:00|12809.2|12805.5|12812.3|12807.5|12812.5|12807.7|12806.9|12802.9|161
1750116900000|2025-06-16 23:35:00|12812.4|12807.4|12812.1|12808|12812.6|12808|12810.6|12806.4|180
1750117200000|2025-06-16 23:40:00|12812.2|12807.9|12813.2|12808.7|12813.2|12809.3|12811|12806.7|127
1750117500000|2025-06-16 23:45:00|12813|12808.8|12810.1|12806.7|12813.1|12808.9|12809.8|12805.7|196
1750117800000|2025-06-16 23:50:00|12810|12806.8|12809.9|12806.9|12810.6|12807.4|12808.7|12805.5|144
1750118100000|2025-06-16 23:55:00|12810.1|12806.7|12811.3|12807.5|12814.6|12810.9|12810.1|12806.7|195
1750118400000|2025-06-17 00:00:00|12811.4|12807.8|12819.8|12817.4|12821|12818.6|12810.1|12806.5|295
1750118700000|2025-06-17 00:05:00|12819.7|12817.3|12817|12814.6|12821|12818.6|12815.9|12813.5|274
1750119000000|2025-06-17 00:10:00|12816.7|12815.1|12817.9|12815.5|12818.8|12816.4|12816.1|12813.7|179
1750119300000|2025-06-17 00:15:00|12818|12815.6|12817.4|12815|12820.3|12816.6|12815.8|12813.2|277
1750119600000|2025-06-17 00:20:00|12817.3|12814.9|12818.5|12816.1|12821.6|12819.2|12817.2|12814.8|181
1750119900000|2025-06-17 00:25:00|12818.3|12815.9|12822.2|12819.8|12823.1|12820.1|12816.8|12814.4|153
1750120200000|2025-06-17 00:30:00|12822.3|12819.9|12823.3|12820.9|12826|12823.6|12822.2|12819.8|141
1750120500000|2025-06-17 00:35:00|12823|12820.6|12823.6|12821.2|12824.3|12821.8|12822.9|12820.5|105
1750120800000|2025-06-17 00:40:00|12823.5|12821.1|12824.6|12822.2|12824.6|12822.3|12823|12820.9|70
1750121100000|2025-06-17 00:45:00|12824.5|12822.1|12823|12820.6|12825.7|12822.9|12821.5|12819.5|142
1750121400000|2025-06-17 00:50:00|12823.1|12820.7|12820.7|12819.1|12823.8|12821.2|12820.2|12818.6|127
1750121700000|2025-06-17 00:55:00|12820.8|12819.2|12822.4|12820|12824.4|12822|12820.8|12818.9|180
1750122000000|2025-06-17 01:00:00|12822.3|12819.9|12819.5|12817.9|12822.7|12820.4|12819.2|12817.6|129
1750122300000|2025-06-17 01:05:00|12820|12817.6|12820.4|12818|12820.6|12818.4|12819.2|12817.3|62
1750122600000|2025-06-17 01:10:00|12820.7|12818.3|12821.2|12818.8|12821.5|12819.3|12819.7|12817.3|53
1750122900000|2025-06-17 01:15:00|12821.1|12818.7|12814.2|12811.8|12823.5|12820.6|12812.2|12809.7|216
1750123200000|2025-06-17 01:20:00|12814.1|12811.7|12820.3|12818.7|12821.1|12819|12814|12811.6|128
1750123500000|2025-06-17 01:25:00|12820.2|12818.6|12818.7|12816.3|12820.8|12818.7|12818|12815.9|199
1750123800000|2025-06-17 01:30:00|12818.8|12816.4|12818.2|12816.6|12819.5|12817.9|12816.2|12814.6|137
1750124100000|2025-06-17 01:35:00|12818.3|12816.7|12822.5|12820.9|12822.8|12821|12818.2|12816.6|136
1750124400000|2025-06-17 01:40:00|12822.7|12821.1|12818.8|12817.2|12822.7|12821.1|12818.4|12816.4|184
1750124700000|2025-06-17 01:45:00|12818.9|12817.3|12818.1|12816.5|12820.3|12818.7|12817.9|12816.3|129
1750125000000|2025-06-17 01:50:00|12818.2|12816.6|12817.8|12815.4|12818.7|12816.7|12816.5|12814.7|176
1750125300000|2025-06-17 01:55:00|12817.7|12815.3|12819.8|12818.2|12820.4|12818.3|12816.5|12814.8|136
1750125600000|2025-06-17 02:00:00|12819.7|12818.1|12821.6|12819.2|12822|12819.6|12819.4|12817|162
1750125900000|2025-06-17 02:05:00|12821.7|12819.3|12821.3|12818.9|12825.9|12823.7|12820.7|12818.3|156
1750126200000|2025-06-17 02:10:00|12821.2|12818.8|12824.5|12822.9|12824.5|12822.9|12821.2|12818.8|96
1750126500000|2025-06-17 02:15:00|12824.2|12822.6|12822.7|12820.3|12825.2|12823.6|12820.9|12819.1|121
1750126800000|2025-06-17 02:20:00|12822.3|12820.7|12821.4|12819|12823.7|12821.7|12819.9|12817.9|146
1750127100000|2025-06-17 02:25:00|12821.5|12819.1|12822.1|12820.5|12823|12821.4|12820.7|12818.9|87
1750127400000|2025-06-17 02:30:00|12822.2|12820.6|12822.3|12820.7|12824|12822.2|12821.4|12819.8|144
1750127700000|2025-06-17 02:35:00|12822.8|12820.4|12824.1|12822.5|12824.6|12823|12822.1|12820.3|128
1750128000000|2025-06-17 02:40:00|12824.2|12822.6|12822.4|12820|12825.3|12823.7|12822|12820|126
1750128300000|2025-06-17 02:45:00|12822.5|12820.1|12823.3|12821.7|12823.6|12821.8|12822|12819.7|75
1750128600000|2025-06-17 02:50:00|12823.2|12821.6|12818.4|12816.8|12823.5|12821.9|12818.4|12816.2|188
1750128900000|2025-06-17 02:55:00|12818.8|12817.2|12815.9|12814.3|12819.2|12817.4|12813.9|12812.3|211
1750129200000|2025-06-17 03:00:00|12816.4|12814|12817.4|12815|12818.4|12816.5|12815.1|12812.9|185
1750129500000|2025-06-17 03:05:00|12817.3|12814.9|12817.7|12815.3|12817.9|12815.5|12815.9|12813.5|126
1750129800000|2025-06-17 03:10:00|12817.8|12815.4|12815.5|12813.9|12817.8|12815.9|12815.1|12813.3|137
1750130100000|2025-06-17 03:15:00|12815.6|12814|12816.1|12813.7|12816.8|12814.9|12814.1|12812|140
1750130400000|2025-06-17 03:20:00|12816.6|12814.2|12815.9|12813.5|12816.8|12814.9|12814.6|12812.2|123
1750130700000|2025-06-17 03:25:00|12816|12813.6|12813.2|12810.8|12816|12814.1|12812.4|12810.8|137
1750131000000|2025-06-17 03:30:00|12813.3|12810.9|12813.4|12811|12815.7|12813.6|12812|12809.3|243
1750131300000|2025-06-17 03:35:00|12813|12811.4|12814.2|12811.8|12814.7|12812.4|12811.8|12809.6|161
1750131600000|2025-06-17 03:40:00|12814.1|12811.7|12814.1|12810.9|12814.4|12812|12813|12810.6|94
1750131900000|2025-06-17 03:45:00|12813.9|12810.8|12816.7|12814.3|12816.8|12814.4|12813|12810.6|113
1750132200000|2025-06-17 03:50:00|12816.6|12814.2|12814.6|12812.2|12816.9|12814.4|12813.2|12811.2|106
1750132500000|2025-06-17 03:55:00|12814.5|12812.1|12813.4|12811|12814.5|12812.1|12812.6|12810.4|151
1750132800000|2025-06-17 04:00:00|12813.5|12811.1|12813.8|12812.2|12813.8|12812.2|12812.6|12810.7|93
1750133100000|2025-06-17 04:05:00|12813.9|12812.3|12813.7|12811.3|12813.9|12812.3|12811.6|12810|134
1750133400000|2025-06-17 04:10:00|12813.6|12811.2|12810.9|12808.5|12813.9|12811.9|12810.8|12808.4|118
1750133700000|2025-06-17 04:15:00|12810.8|12808.4|12809|12806.6|12811|12809.1|12808.4|12806.6|80
1750134000000|2025-06-17 04:20:00|12809.1|12806.7|12808.6|12806.2|12809.1|12807.1|12806.5|12804.5|97
1750134300000|2025-06-17 04:25:00|12808.4|12806|12807.8|12805.4|12809|12806.7|12806.9|12804.7|142
1750134600000|2025-06-17 04:30:00|12807.7|12805.3|12811|12809.4|12811.1|12809.5|12807.2|12804.8|122
1750134900000|2025-06-17 04:35:00|12810.8|12809.2|12809.2|12807.6|12812.7|12810.8|12808.3|12806.3|102
1750135200000|2025-06-17 04:40:00|12809.6|12807.2|12809.7|12807.3|12810.2|12808.4|12808.9|12807|83
1750135500000|2025-06-17 04:45:00|12809.8|12807.4|12810.3|12808.7|12810.5|12808.9|12808.7|12806.8|99
1750135800000|2025-06-17 04:50:00|12810.7|12808.3|12811|12808.6|12811.3|12809.3|12809.5|12807.1|135
1750136100000|2025-06-17 04:55:00|12811.1|12808.7|12809.3|12807.7|12812.1|12809.7|12809.3|12807.3|101
1750136400000|2025-06-17 05:00:00|12809.4|12807.8|12809.5|12807.1|12809.5|12807.8|12806.2|12804.5|171
1750136700000|2025-06-17 05:05:00|12809.6|12807.2|12808.6|12806.2|12809.6|12807.2|12807.3|12804.9|123
1750137000000|2025-06-17 05:10:00|12808.5|12806.1|12807.4|12805|12808.5|12806.7|12807|12805|71
1750137300000|2025-06-17 05:15:00|12807.5|12805.1|12811|12808.6|12811.9|12810.3|12806.9|12805|182
1750137600000|2025-06-17 05:20:00|12810.9|12808.5|12809.9|12808.3|12811.6|12809.7|12809.9|12808.1|129
1750137900000|2025-06-17 05:25:00|12809.8|12808.2|12808.4|12806.8|12810.4|12808.3|12807.7|12805.9|85
1750138200000|2025-06-17 05:30:00|12808.8|12806.4|12808.4|12806.8|12811.7|12809.8|12807.9|12805.9|164
1750138500000|2025-06-17 05:35:00|12808.5|12806.9|12810.4|12808.8|12810.8|12808.9|12808.5|12806.7|111
1750138800000|2025-06-17 05:40:00|12810.8|12809.2|12810.6|12809|12812|12809.9|12810.3|12808.4|69
1750139100000|2025-06-17 05:45:00|12810.7|12809.1|12812.7|12810.3|12812.7|12810.6|12810.6|12808.8|131
1750139400000|2025-06-17 05:50:00|12812.8|12810.4|12813.6|12811.2|12815.6|12813.2|12812.6|12810.4|114
1750139700000|2025-06-17 05:55:00|12813.5|12811.1|12811.9|12809.5|12813.6|12811.2|12809.8|12806.9|200
1750140000000|2025-06-17 06:00:00|12812|12809.6|12813.6|12811.2|12816.1|12813.7|12811.8|12809.4|193
1750140300000|2025-06-17 06:05:00|12813.7|12811.3|12813.5|12811.1|12815.8|12813.4|12812.8|12810.4|194
1750140600000|2025-06-17 06:10:00|12813.6|12811.2|12810.2|12807.8|12814.4|12812|12810.1|12807.7|159
1750140900000|2025-06-17 06:15:00|12810.1|12807.7|12813.6|12811.2|12817.1|12814.7|12809.7|12807.2|241
1750141200000|2025-06-17 06:20:00|12813.5|12811.1|12809.7|12807.3|12813.7|12811.3|12809.5|12807.1|174
1750141500000|2025-06-17 06:25:00|12809.8|12807.4|12811|12808.6|12812.4|12810|12809.6|12807.1|197
1750141800000|2025-06-17 06:30:00|12811.2|12808.8|12808.6|12806.2|12813|12810.6|12808.5|12806.1|197
1750142100000|2025-06-17 06:35:00|12808.7|12806.3|12808|12803.9|12808.7|12806.3|12804.6|12801.6|318
1750142400000|2025-06-17 06:40:00|12808.1|12804|12806.4|12804|12808.2|12804.4|12804.1|12801.4|299
1750142700000|2025-06-17 06:45:00|12806.3|12803.9|12806.3|12803.9|12807.5|12805.1|12805.2|12803.1|185
1750143000000|2025-06-17 06:50:00|12806.2|12803.8|12810.9|12809.3|12811.9|12810|12805.5|12803.5|204
1750143300000|2025-06-17 06:55:00|12811.1|12809.5|12811.4|12809.8|12818.5|12816.1|12810.9|12809.3|273
1750143600000|2025-06-17 07:00:00|12811.5|12809.9|12812.1|12809.7|12814.8|12813|12809.9|12807.5|263
1750143900000|2025-06-17 07:05:00|12812.2|12809.8|12810.3|12808.7|12812.3|12809.9|12808.5|12806.7|245
1750144200000|2025-06-17 07:10:00|12810.2|12808.6|12813.9|12811.5|12815.7|12813.3|12810|12808.2|221
1750144500000|2025-06-17 07:15:00|12813.8|12811.4|12810.6|12808.2|12814.2|12812.5|12809|12807.4|253
1750144800000|2025-06-17 07:20:00|12810.7|12808.3|12812.2|12810.6|12812.5|12810.9|12809.6|12807.7|221
1750145100000|2025-06-17 07:25:00|12812.1|12810.5|12809.7|12808.1|12812.1|12810.5|12809.3|12807.7|171
1750145400000|2025-06-17 07:30:00|12809.8|12808.2|12811.8|12810.2|12812.2|12810.6|12809.5|12807.6|186
1750145700000|2025-06-17 07:35:00|12812.3|12809.9|12811.9|12810.3|12813.4|12811.8|12810.5|12808.8|208
1750146000000|2025-06-17 07:40:00|12811.8|12810.2|12809.8|12808.2|12812.1|12810.5|12807.8|12805.7|137
1750146300000|2025-06-17 07:45:00|12810|12808.4|12805.9|12803.5|12810.5|12808.6|12805.9|12803.5|205
1750146600000|2025-06-17 07:50:00|12806|12803.6|12807.7|12806.1|12807.7|12806.1|12803.9|12802.3|189
1750146900000|2025-06-17 07:55:00|12807.8|12806.2|12809.4|12807.8|12810.4|12808.3|12806.8|12805.2|156
1750147200000|2025-06-17 08:00:00|12809.5|12807.9|12811|12809.4|12812.7|12811.1|12808.7|12807.1|214
1750147500000|2025-06-17 08:05:00|12810.9|12809.3|12813.8|12812.2|12813.8|12812.2|12810.7|12809.1|134
1750147800000|2025-06-17 08:10:00|12813.9|12812.3|12816.9|12815.3|12816.9|12815.3|12810.7|12809.1|180
1750148100000|2025-06-17 08:15:00|12816.8|12815.2|12814.7|12813.1|12819|12816.8|12814.3|12812.5|225
1750148400000|2025-06-17 08:20:00|12814.6|12813|12815.7|12813.3|12818|12815.6|12813.3|12811|139
1750148700000|2025-06-17 08:25:00|12815.6|12813.2|12816.1|12813.7|12818.7|12816.3|12815.2|12812.8|152
1750149000000|2025-06-17 08:30:00|12816|12813.6|12816.8|12814.4|12817.4|12815|12814.8|12812.4|169
1750149300000|2025-06-17 08:35:00|12816.7|12814.3|12817.2|12814.8|12817.9|12815.8|12816.6|12814.3|122
1750149600000|2025-06-17 08:40:00|12817.3|12814.9|12820.1|12817.7|12822.9|12821.3|12817.3|12814.9|179
1750149900000|2025-06-17 08:45:00|12820|12817.6|12821.7|12819.3|12821.7|12820|12819.9|12817.5|131
1750150200000|2025-06-17 08:50:00|12821.8|12819.4|12821|12818.6|12822.1|12819.7|12819.8|12817.5|145
1750150500000|2025-06-17 08:55:00|12821.1|12818.7|12820.6|12818.2|12822.5|12820.6|12820|12817.6|181
1750150800000|2025-06-17 09:00:00|12820.5|12818.1|12817.7|12815.3|12820.8|12818.4|12816.9|12814.5|180
1750151100000|2025-06-17 09:05:00|12817.6|12815.2|12820.5|12818.1|12821.3|12818.9|12817.6|12815.2|214
1750151400000|2025-06-17 09:10:00|12820.6|12818.2|12819.9|12818.3|12821.4|12819|12819.5|12817.5|137
1750151700000|2025-06-17 09:15:00|12820|12818.4|12821.4|12819|12822.9|12820.9|12819.1|12817.3|157
1750152000000|2025-06-17 09:20:00|12821.5|12819.1|12819.5|12817.1|12821.6|12819.4|12818.7|12816.1|196
1750152300000|2025-06-17 09:25:00|12819.6|12817.2|12817.3|12814.9|12819.8|12817.4|12817.2|12814.8|158
1750152600000|2025-06-17 09:30:00|12817.5|12815.1|12818.1|12815.7|12818.5|12816.1|12816.7|12814.6|136
1750152900000|2025-06-17 09:35:00|12817.8|12815.4|12817.8|12816.2|12820.3|12818.4|12817.7|12815.4|137
1750153200000|2025-06-17 09:40:00|12817.9|12816.3|12817.9|12816.3|12818.6|12817|12816.3|12814.7|144
1750153500000|2025-06-17 09:45:00|12817.8|12816.2|12817.6|12816|12820.3|12817.9|12817.6|12816|113
1750153800000|2025-06-17 09:50:00|12817.4|12815.8|12817.8|12815.4|12817.8|12816|12816.9|12814.7|80
1750154100000|2025-06-17 09:55:00|12818.2|12815.8|12819.1|12817.5|12819.4|12817.8|12817.6|12815.5|129
1750154400000|2025-06-17 10:00:00|12819|12817.4|12817.5|12815.1|12819.3|12817.7|12817.4|12815|145
1750154700000|2025-06-17 10:05:00|12817.4|12815|12818.3|12815.9|12819.1|12816.7|12817.1|12814.7|89
1750155000000|2025-06-17 10:10:00|12818.4|12816|12815.2|12812.8|12818.7|12816.3|12814.4|12812|92
1750155300000|2025-06-17 10:15:00|12815.1|12812.7|12814.9|12813.3|12816.4|12814.4|12814.9|12812.7|97
1750155600000|2025-06-17 10:20:00|12815.5|12813.1|12816|12813.6|12816.2|12813.8|12814|12812.1|72
1750155900000|2025-06-17 10:25:00|12815.9|12813.5|12816.1|12814.5|12816.4|12814.6|12815|12812.6|76
1750156200000|2025-06-17 10:30:00|12816.2|12814.6|12815.9|12814.3|12817|12815.4|12815.4|12813.5|92
1750156500000|2025-06-17 10:35:00|12815.8|12814.2|12814|12812.4|12816.2|12814.6|12812.8|12811.2|111
1750156800000|2025-06-17 10:40:00|12814.1|12812.5|12813.7|12811.3|12814.1|12812.5|12812.8|12811.1|113
1750157100000|2025-06-17 10:45:00|12813.8|12811.4|12812.5|12810.1|12813.8|12811.4|12812.1|12809.7|112
1750157400000|2025-06-17 10:50:00|12812.4|12810|12812.8|12810.4|12813.3|12810.9|12811.8|12809.4|130
1750157700000|2025-06-17 10:55:00|12812.9|12810.5|12811.9|12810.3|12814|12811.6|12810.2|12807.9|118
1750158000000|2025-06-17 11:00:00|12811.8|12810.2|12811|12809.4|12811.9|12810.3|12809.6|12808|166
1750158300000|2025-06-17 11:05:00|12811.1|12809.5|12808.8|12807.2|12811.3|12809.5|12808.7|12806.5|110
1750158600000|2025-06-17 11:10:00|12808.9|12807.3|12807|12805.4|12809.3|12807.3|12806.8|12805.2|111
1750158900000|2025-06-17 11:15:00|12807.1|12805.5|12807.6|12806|12808|12806.1|12806.9|12804.6|83
1750159200000|2025-06-17 11:20:00|12807.5|12805.9|12808.4|12806.8|12808.5|12806.9|12807.2|12805.6|99
1750159500000|2025-06-17 11:25:00|12808.3|12806.7|12811.6|12810|12812.3|12810.7|12808.3|12806.7|112
1750159800000|2025-06-17 11:30:00|12811.7|12810.1|12809.4|12807.8|12811.8|12810.2|12809.2|12807.3|146
1750160100000|2025-06-17 11:35:00|12809.3|12807.7|12809.2|12807.6|12811.4|12809.8|12808.9|12807.3|99
1750160400000|2025-06-17 11:40:00|12809.1|12807.5|12810.2|12808.6|12810.6|12809|12808.8|12807.2|130
1750160700000|2025-06-17 11:45:00|12810.3|12808.7|12811.8|12809.4|12812.1|12810.1|12809.4|12807.8|87
1750161000000|2025-06-17 11:50:00|12811.6|12810|12816.1|12813.7|12816.8|12814.7|12811.5|12809.5|158
1750161300000|2025-06-17 11:55:00|12816|12813.6|12812.4|12810.8|12816|12813.7|12812|12810.4|195
1750161600000|2025-06-17 12:00:00|12812.3|12810.7|12812.2|12809.8|12813.6|12812|12810.5|12808.1|200
1750161900000|2025-06-17 12:05:00|12812|12809.6|12809.6|12807.2|12812.1|12809.7|12809.6|12807.2|157
1750162200000|2025-06-17 12:10:00|12809.5|12807.1|12810.1|12808.5|12811.1|12809.3|12808.7|12806.9|207
1750162500000|2025-06-17 12:15:00|12810|12808.4|12809.9|12808.3|12810.1|12808.5|12808.4|12806.8|127
1750162800000|2025-06-17 12:20:00|12809.8|12808.2|12808.6|12807|12810.5|12808.9|12808.3|12806.7|177
1750163100000|2025-06-17 12:25:00|12808.5|12806.9|12820.1|12810.3|12820.3|12811.7|12808.5|12806.9|227
1750163400000|2025-06-17 12:30:00|12820.4|12812.1|12812.7|12811.1|12821|12814.2|12810.8|12801.8|452
1750163700000|2025-06-17 12:35:00|12812.9|12811.3|12814|12812.4|12816.2|12814.1|12812.1|12809.6|272
1750164000000|2025-06-17 12:40:00|12814.1|12812.5|12816.7|12815.1|12817.3|12815.4|12814|12812.4|202
1750164300000|2025-06-17 12:45:00|12816.6|12815|12820.3|12818.7|12820.4|12818.8|12816.2|12814.6|154
1750164600000|2025-06-17 12:50:00|12820.2|12818.6|12818|12816.4|12823.6|12822|12818|12816.4|213
1750164900000|2025-06-17 12:55:00|12818.1|12816.5|12822.4|12820|12823.8|12821.5|12818|12816.4|230
1750165200000|2025-06-17 13:00:00|12822.1|12819.7|12816.1|12813.7|12822.3|12820.4|12815.8|12813.4|215
1750165500000|2025-06-17 13:05:00|12816|12813.6|12819.7|12817.3|12820.3|12817.9|12816|12813.6|186
1750165800000|2025-06-17 13:10:00|12819.6|12817.2|12815.4|12813|12819.6|12817.3|12814.6|12812|175
1750166100000|2025-06-17 13:15:00|12815.8|12812.6|12812.8|12810.4|12815.9|12813.2|12811.1|12808.7|192
1750166400000|2025-06-17 13:20:00|12812.6|12810.2|12813.1|12810.7|12814.5|12812.1|12811.6|12809.6|130
1750166700000|2025-06-17 13:25:00|12813|12810.6|12813.9|12811.5|12814.8|12812.4|12811.1|12809.4|166
1750167000000|2025-06-17 13:30:00|12813.8|12811.4|12813.5|12811.1|12815.7|12813.6|12813.3|12810.9|234
1750167300000|2025-06-17 13:35:00|12813.6|12811.2|12814.2|12812.6|12815.4|12813|12813|12810.9|204
1750167600000|2025-06-17 13:40:00|12813.8|12812.2|12812.5|12810.1|12817.6|12816|12810.4|12808.6|216
1750167900000|2025-06-17 13:45:00|12812.6|12810.2|12812.5|12810.9|12816|12814.4|12812|12809.8|205
1750168200000|2025-06-17 13:50:00|12813|12811.4|12813.4|12811.8|12814.3|12812.6|12812.6|12811|212
1750168500000|2025-06-17 13:55:00|12813.3|12811.7|12813.6|12811.2|12813.8|12811.7|12811.5|12809.9|140
1750168800000|2025-06-17 14:00:00|12813.8|12811.4|12814.7|12812.3|12815.7|12813.3|12812.9|12810.9|239
1750169100000|2025-06-17 14:05:00|12814.6|12812.2|12816.5|12814.1|12818.8|12817.2|12814.4|12812.1|186
1750169400000|2025-06-17 14:10:00|12816.6|12814.2|12818.8|12816.4|12818.8|12816.4|12815.9|12813.8|174
1750169700000|2025-06-17 14:15:00|12818.9|12816.5|12822.2|12819.8|12824|12821.9|12818.8|12816.4|232
1750170000000|2025-06-17 14:20:00|12821.9|12819.5|12825.7|12823.3|12826.1|12823.7|12821.8|12819.4|227
1750170300000|2025-06-17 14:25:00|12825.6|12823.2|12826.6|12824.2|12828.4|12826|12825.4|12823|212
1750170600000|2025-06-17 14:30:00|12826.7|12824.3|12837.6|12835.2|12838.4|12836.1|12826.7|12824.3|302
1750170900000|2025-06-17 14:35:00|12837.5|12835.1|12840.9|12838.5|12844.2|12842.6|12837.4|12835|270
1750171200000|2025-06-17 14:40:00|12840.8|12838.4|12842|12839.6|12842.7|12840.3|12839|12836.6|224
1750171500000|2025-06-17 14:45:00|12841.9|12839.5|12837.1|12834.7|12842.3|12839.9|12836.6|12834.4|259
1750171800000|2025-06-17 14:50:00|12837.2|12834.8|12835.1|12832.7|12837.2|12835.2|12833.1|12830.7|230
1750172100000|2025-06-17 14:55:00|12834.9|12832.5|12833.6|12832|12836.8|12835.2|12832.6|12831|239
1750172400000|2025-06-17 15:00:00|12833.9|12832.3|12835|12833.4|12836.8|12835.2|12831.7|12830.1|230
1750172700000|2025-06-17 15:05:00|12834.9|12833.3|12832.7|12831.1|12835.1|12833.5|12831.8|12830.2|174
1750173000000|2025-06-17 15:10:00|12832.9|12831.3|12830.8|12829.2|12833.8|12832.2|12830.6|12829|174
1750173300000|2025-06-17 15:15:00|12830.7|12829.1|12834.4|12832.8|12834.7|12833.1|12830.7|12829.1|147
1750173600000|2025-06-17 15:20:00|12834.5|12832.9|12838.3|12836.7|12839.5|12837.9|12834.5|12832.9|197
1750173900000|2025-06-17 15:25:00|12838.1|12836.5|12841|12839.4|12841.4|12839.8|12838.1|12836.5|149
1750174200000|2025-06-17 15:30:00|12841.1|12839.5|12836.8|12834.4|12841.1|12839.5|12836.7|12834.3|159
1750174500000|2025-06-17 15:35:00|12836.7|12834.3|12835.7|12833.3|12837.9|12835.5|12835.4|12833|137
1750174800000|2025-06-17 15:40:00|12835.6|12833.2|12832.6|12830.2|12835.9|12833.5|12831.6|12829.5|135
1750175100000|2025-06-17 15:45:00|12832.4|12830|12833.7|12831.3|12834.1|12832.5|12831.3|12829.1|128
1750175400000|2025-06-17 15:50:00|12833.6|12831.2|12833.8|12832.2|12834.7|12832.9|12833|12831|153
1750175700000|2025-06-17 15:55:00|12833.9|12832.3|12832.5|12830.1|12834.5|12832.9|12831.7|12829.8|122
1750176000000|2025-06-17 16:00:00|12832|12830.4|12830.1|12828.5|12832.6|12830.6|12829.3|12827.1|208
1750176300000|2025-06-17 16:05:00|12830.2|12828.6|12831.2|12829.6|12832.9|12831.3|12829.2|12827.3|111
1750176600000|2025-06-17 16:10:00|12831.6|12829.2|12829.4|12827.8|12831.6|12829.8|12828.9|12827|141
1750176900000|2025-06-17 16:15:00|12829.3|12827.7|12830.4|12828.8|12831.4|12829.7|12828.4|12826.4|111
1750177200000|2025-06-17 16:20:00|12830.9|12828.5|12832.9|12830.5|12833.3|12831.6|12830.3|12828.4|159
1750177500000|2025-06-17 16:25:00|12832.8|12830.4|12835.8|12833.4|12836.3|12834.3|12832.4|12830.3|162
1750177800000|2025-06-17 16:30:00|12835.9|12833.5|12833.6|12831.2|12836.9|12834.3|12833.4|12831|169
1750178100000|2025-06-17 16:35:00|12833.5|12831.1|12835.7|12833.3|12835.9|12833.7|12832.4|12830.3|133
1750178400000|2025-06-17 16:40:00|12835.6|12833.2|12838.7|12836.3|12838.9|12836.5|12835.6|12833.2|160
1750178700000|2025-06-17 16:45:00|12838.6|12836.2|12843.7|12841.3|12843.9|12841.5|12837.3|12835.7|177
1750179000000|2025-06-17 16:50:00|12843.8|12841.4|12848.2|12845.8|12848.2|12845.8|12841.7|12839.4|185
1750179300000|2025-06-17 16:55:00|12848.3|12845.9|12849.9|12848.3|12851.5|12849.9|12847.7|12844.9|208
1750179600000|2025-06-17 17:00:00|12849.8|12848.2|12852.8|12850.4|12853.3|12851.7|12848.5|12846.9|236
1750179900000|2025-06-17 17:05:00|12852.4|12850|12853.1|12850.7|12853.5|12851.3|12851.8|12849.4|127
1750180200000|2025-06-17 17:10:00|12853.2|12850.8|12856.9|12854.5|12857.9|12855.5|12853.2|12850.8|112
1750180500000|2025-06-17 17:15:00|12857|12854.6|12862|12859|12862.2|12859.5|12855.8|12853.4|197
1750180800000|2025-06-17 17:20:00|12861.8|12859.4|12858.2|12855.1|12862.3|12859.4|12857.5|12853.7|336
1750181100000|2025-06-17 17:25:00|12858.1|12855.3|12856.1|12852.8|12860.7|12858|12855.6|12852.6|210
1750181400000|2025-06-17 17:30:00|12856|12852.9|12851|12848.6|12856.1|12853.3|12850.5|12848.4|225
1750181700000|2025-06-17 17:35:00|12850.9|12848.5|12855.7|12853.3|12855.7|12853.6|12849.5|12847.3|223
1750182000000|2025-06-17 17:40:00|12855.8|12853.4|12857.7|12855.3|12858.3|12855.9|12853.5|12851.4|232
1750182300000|2025-06-17 17:45:00|12858|12855.6|12867.6|12865.2|12868|12865.6|12857.7|12855.3|365
1750182600000|2025-06-17 17:50:00|12867.7|12865.3|12866.8|12864.4|12868.9|12866.6|12864|12861.6|314
1750182900000|2025-06-17 17:55:00|12866.7|12864.3|12864.6|12862.2|12866.8|12864.4|12862.5|12860.3|254
1750183200000|2025-06-17 18:00:00|12864.7|12862.3|12866.5|12863.3|12868.7|12865.7|12863.7|12861.3|286
1750183500000|2025-06-17 18:05:00|12866.2|12863|12864.7|12862.3|12866.4|12863.9|12863.4|12861|243
1750183800000|2025-06-17 18:10:00|12864.9|12861.9|12866.7|12863.5|12867.1|12864.2|12862.9|12860|261
1750184100000|2025-06-17 18:15:00|12866.8|12863.6|12865.8|12863.4|12867.9|12865|12863.1|12860.7|281
1750184400000|2025-06-17 18:20:00|12865.7|12863.3|12866.1|12863.7|12867.3|12865.3|12863.4|12861|182
1750184700000|2025-06-17 18:25:00|12865.4|12863.8|12867.5|12865.9|12868.1|12866.3|12865.3|12863.7|169
1750185000000|2025-06-17 18:30:00|12867.7|12866.1|12865.4|12863.8|12867.7|12866.1|12864.6|12862.4|153
1750185300000|2025-06-17 18:35:00|12865.3|12863.7|12868.4|12865.2|12868.8|12866.3|12865.3|12863.2|175
1750185600000|2025-06-17 18:40:00|12868.5|12865.4|12868.5|12866.1|12870.4|12868|12867.7|12865|225
1750185900000|2025-06-17 18:45:00|12868.6|12866.2|12870.7|12868.3|12871.5|12869.1|12868.4|12866|181
1750186200000|2025-06-17 18:50:00|12870.8|12868.4|12870.8|12868.4|12872.7|12870.3|12869|12866.6|228
1750186500000|2025-06-17 18:55:00|12870.6|12868.2|12869.9|12867.5|12871.7|12869.2|12868.3|12865.9|362
1750186800000|2025-06-17 19:00:00|12869.8|12867.4|12868.6|12866.2|12870.6|12867.9|12868.2|12865.6|313
1750187100000|2025-06-17 19:05:00|12868.5|12866.1|12869.2|12866.8|12870.1|12867.7|12868.2|12865.8|114
1750187400000|2025-06-17 19:10:00|12869.1|12866.7|12869.8|12867.4|12870.9|12868.5|12868.7|12866.3|152
1750187700000|2025-06-17 19:15:00|12869.4|12867.8|12869.8|12867.4|12870.9|12868.5|12869.3|12866.9|99
1750188000000|2025-06-17 19:20:00|12869.7|12867.3|12871.4|12867.6|12873.4|12869.9|12869.3|12866.5|220
1750188300000|2025-06-17 19:25:00|12871.3|12867.7|12869.4|12865.8|12871.8|12868.1|12868.6|12865.7|153
1750188600000|2025-06-17 19:30:00|12869.5|12865.7|12869.3|12866.9|12871.5|12868.7|12868.7|12865.6|172
1750188900000|2025-06-17 19:35:00|12869.6|12867.2|12867.5|12865.1|12870.4|12868|12867.4|12865|123
1750189200000|2025-06-17 19:40:00|12867.4|12865|12866.8|12864.4|12867.7|12865.3|12865.7|12863.3|118
1750189500000|2025-06-17 19:45:00|12866.7|12864.3|12866.1|12863.7|12867|12864.4|12865|12862.6|133
1750189800000|2025-06-17 19:50:00|12866|12863.6|12866.4|12864|12866.8|12864.4|12864.9|12862.5|197
1750190100000|2025-06-17 19:55:00|12866.5|12864.1|12866.5|12864.1|12867.8|12865.4|12864.8|12862.4|301
1750190400000|2025-06-17 20:00:00|12866.4|12864|12867.7|12865.3|12868.2|12865.8|12865.6|12863.2|227
1750190700000|2025-06-17 20:05:00|12868.1|12865.7|12868.3|12864.1|12868.4|12866|12866.2|12863.2|167
1750191000000|2025-06-17 20:10:00|12868.4|12864.3|12870|12866.3|12870.5|12867.6|12868.3|12864.1|230
1750191300000|2025-06-17 20:15:00|12869.6|12866.4|12873.6|12871.2|12874|12871.2|12869.5|12866.3|153
1750191600000|2025-06-17 20:20:00|12873.9|12870.8|12869.7|12866.1|12874.5|12871.2|12869|12865.5|284
1750191900000|2025-06-17 20:25:00|12869.8|12865.9|12869.7|12865.3|12871.4|12866.1|12868.3|12864.3|98
1750192200000|2025-06-17 20:30:00|12869.6|12865.6|12869.3|12865.7|12869.6|12866.9|12868.6|12865.4|65
1750192500000|2025-06-17 20:35:00|12868.8|12866.4|12869.1|12865.4|12872.5|12866.5|12868.5|12863.3|115
1750192800000|2025-06-17 20:40:00|12869.2|12865.3|12866.6|12865|12872.4|12865.7|12866.2|12862.7|91
1750193100000|2025-06-17 20:45:00|12866.5|12864.9|12865.3|12860.7|12869.9|12864.9|12864.9|12860.5|163
1750193400000|2025-06-17 20:50:00|12865.2|12860.6|12865.6|12859.9|12867.5|12860.7|12864.1|12856.5|150
1750193700000|2025-06-17 20:55:00|12867.7|12860.1|12870.5|12854.5|12873.4|12861.4|12867.7|12854.5|102
1750194000000|2025-06-17 21:00:00|12871.1|12855.1|12861.3|12845.3|12871.1|12855.1|12861.3|12845.3|7
1750194300000|2025-06-17 21:05:00|12865.7|12849.7|12870.3|12854.3|12870.4|12854.4|12865.7|12849.7|7
1750194600000|2025-06-17 21:10:00|12870.1|12854.1|12870.5|12854.5|12870.8|12854.8|12869.4|12853.4|230
1750194900000|2025-06-17 21:15:00|12870.6|12854.6|12871.2|12855.2|12871.2|12855.2|12869.1|12853.1|62
1750195200000|2025-06-17 21:20:00|12871.4|12855.4|12871.4|12855.4|12871.4|12855.4|12871.2|12855.2|5
1750195500000|2025-06-17 21:25:00|12871.5|12855.5|12869.9|12853.9|12871.5|12855.5|12869.2|12853.2|56
1750195800000|2025-06-17 21:30:00|12869.4|12853.4|12872.2|12856.2|12872.3|12856.3|12869.1|12853.1|56
1750196100000|2025-06-17 21:35:00|12872.3|12856.3|12872.6|12856.6|12872.9|12856.9|12872.3|12856.3|11
1750196400000|2025-06-17 21:40:00|12872.7|12856.7|12872.7|12856.7|12873.1|12857.1|12872.4|12856.4|14
1750196700000|2025-06-17 21:45:00|12872.5|12856.5|12872.8|12856.8|12873.1|12857.1|12872.1|12856.1|30
1750197000000|2025-06-17 21:50:00|12872.9|12856.9|12872.8|12856.8|12873|12857|12872.7|12856.7|6
1750197300000|2025-06-17 21:55:00|12872.6|12856.6|12872.7|12856.7|12873.6|12857.6|12870.5|12854.5|10
1750197600000|2025-06-17 22:00:00|12872.6|12856.6|12873.1|12857.1|12873.6|12857.6|12870.7|12854.7|68
1750197900000|2025-06-17 22:05:00|12873.4|12857.4|12872.6|12856.6|12873.4|12857.4|12870.5|12854.5|30
1750198200000|2025-06-17 22:10:00|12872.1|12856.1|12872|12856.8|12876.3|12864.2|12870.5|12854.5|106
1750198500000|2025-06-17 22:15:00|12871.3|12857.3|12872.3|12862.7|12873.9|12863.4|12870.6|12857.3|112
1750198800000|2025-06-17 22:20:00|12872.2|12862.1|12871.1|12859.8|12872.3|12863|12870|12859.6|75
1750199100000|2025-06-17 22:25:00|12871.2|12860.2|12871.4|12860.6|12871.6|12861.1|12870.7|12860.2|66
1750199400000|2025-06-17 22:30:00|12871.3|12860.5|12871.5|12860.5|12871.7|12861.2|12870.8|12860.4|96
1750199700000|2025-06-17 22:35:00|12871.6|12860.4|12871.6|12863|12874.1|12863.6|12870.9|12860.4|126
1750200000000|2025-06-17 22:40:00|12872|12863.1|12871.6|12865.2|12873.7|12865.2|12871.6|12862|130
1750200300000|2025-06-17 22:45:00|12872.1|12864.1|12873.3|12864.8|12873.3|12865.5|12871.6|12863.8|88
1750200600000|2025-06-17 22:50:00|12873.2|12864.7|12872.9|12867|12873.8|12867.2|12871.7|12864.6|114
1750200900000|2025-06-17 22:55:00|12873|12866.9|12873.4|12866.4|12873.6|12867.3|12872.6|12866.1|96
1750201200000|2025-06-17 23:00:00|12873.3|12866.9|12870.3|12865.7|12873.3|12867.5|12869.1|12864.5|82
1750201500000|2025-06-17 23:05:00|12870.4|12865.6|12869.1|12864.8|12870.4|12865.7|12868.9|12864.4|78
1750201800000|2025-06-17 23:10:00|12869.2|12864.7|12870.1|12865.8|12870.5|12866.1|12869.1|12864.7|68
1750202100000|2025-06-17 23:15:00|12870.3|12865.7|12870.3|12866|12870.8|12866.1|12870.1|12865.2|85
1750202400000|2025-06-17 23:20:00|12870.2|12866.1|12873.9|12868|12873.9|12868.4|12869.9|12865.7|88
1750202700000|2025-06-17 23:25:00|12873.5|12868.5|12869.4|12863.8|12873.8|12868.8|12869.3|12863.3|123
1750203000000|2025-06-17 23:30:00|12869.5|12863.7|12870.4|12865.7|12870.7|12865.8|12869.2|12863.4|73
1750203300000|2025-06-17 23:35:00|12870.7|12865.8|12870.5|12866.5|12872.7|12867.8|12869.7|12865.3|84
1750203600000|2025-06-17 23:40:00|12870.4|12867.3|12870.1|12867|12870.4|12867.4|12869.7|12866.6|62
1750203900000|2025-06-17 23:45:00|12869.7|12867.3|12870.5|12866.4|12870.5|12867.3|12869.7|12866.4|60
1750204200000|2025-06-17 23:50:00|12870.4|12866.5|12867.4|12863.6|12870.5|12866.5|12863.7|12859.8|317
1750204500000|2025-06-17 23:55:00|12867.5|12863.5|12865.6|12862.5|12868.6|12864.3|12864.5|12861.4|215
1750204800000|2025-06-18 00:00:00|12866.2|12864.1|12864.1|12861.7|12868.1|12865.3|12861.3|12858.9|418
1750205100000|2025-06-18 00:05:00|12864|12861.6|12858.9|12855.7|12865.8|12863.1|12855|12852|508
1750205400000|2025-06-18 00:10:00|12858.8|12855.9|12860|12857.6|12860.8|12858.4|12858.3|12855.9|156
1750205700000|2025-06-18 00:15:00|12859.9|12857.5|12860|12857.6|12865.9|12863.5|12859.6|12857.2|241
1750206000000|2025-06-18 00:20:00|12859.9|12857.5|12856.3|12853.9|12860.3|12857.9|12856|12853.6|271
1750206300000|2025-06-18 00:25:00|12856.4|12854|12859.4|12857|12861.6|12859.2|12856.3|12853.9|256
1750206600000|2025-06-18 00:30:00|12859.3|12856.9|12860.2|12857.8|12862.2|12859.8|12856|12853.6|206
1750206900000|2025-06-18 00:35:00|12860.3|12857.9|12859.4|12857|12862|12859.6|12858.5|12856.1|195
1750207200000|2025-06-18 00:40:00|12859.3|12856.9|12856.1|12853.7|12859.6|12857.1|12856|12853.6|171
1750207500000|2025-06-18 00:45:00|12856.2|12853.8|12855.8|12853.4|12856.9|12854.5|12854.7|12852.3|154
1750207800000|2025-06-18 00:50:00|12855.9|12853.5|12860.2|12857.8|12860.8|12858.4|12855.9|12853.5|239
1750208100000|2025-06-18 00:55:00|12859.5|12857.1|12860.6|12858.2|12862.3|12859.9|12858.4|12856|277
1750208400000|2025-06-18 01:00:00|12860.7|12858.3|12860.2|12857.8|12860.8|12858.4|12857.4|12855|163
1750208700000|2025-06-18 01:05:00|12860.3|12857.9|12860.1|12857.7|12861.2|12858.8|12859.3|12857.3|139
1750209000000|2025-06-18 01:10:00|12860.2|12857.8|12858.8|12856.4|12860.7|12858.6|12857.9|12855.6|215
1750209300000|2025-06-18 01:15:00|12858.7|12856.3|12859.2|12856.8|12860.2|12857.8|12856.6|12854.2|272
1750209600000|2025-06-18 01:20:00|12859.1|12856.7|12854.8|12852.4|12859.3|12856.9|12853.4|12851.4|239
1750209900000|2025-06-18 01:25:00|12855.3|12852.9|12854.1|12851.7|12856.4|12854.3|12852.3|12849.9|235
1750210200000|2025-06-18 01:30:00|12854.2|12851.8|12853.2|12850.8|12854.8|12852.6|12849.6|12847.9|262
1750210500000|2025-06-18 01:35:00|12853.3|12850.9|12854.7|12853.1|12855.5|12853.4|12852.7|12850.6|195
1750210800000|2025-06-18 01:40:00|12854.3|12852.7|12856.3|12853.9|12857|12855|12854.2|12852.4|149
1750211100000|2025-06-18 01:45:00|12856.4|12854|12856.7|12855.1|12859.8|12857.9|12855.2|12853.6|188
1750211400000|2025-06-18 01:50:00|12856.6|12855|12855.8|12854.2|12856.7|12855|12853.1|12851.5|248
1750211700000|2025-06-18 01:55:00|12855.7|12854.1|12853.9|12852.3|12855.9|12854.3|12852.4|12850.8|293
1750212000000|2025-06-18 02:00:00|12854|12852.4|12853.8|12851.4|12857|12855|12852.4|12850.8|202
1750212300000|2025-06-18 02:05:00|12853.9|12851.5|12855.4|12853|12857.6|12855.2|12852.9|12851.1|148
1750212600000|2025-06-18 02:10:00|12855.5|12853.1|12857.5|12855.1|12858.9|12856.8|12855.3|12853.1|182
1750212900000|2025-06-18 02:15:00|12857.9|12855.5|12856.8|12854.4|12858.5|12856.9|12855.7|12853.3|134
1750213200000|2025-06-18 02:20:00|12856.7|12854.3|12855|12852.6|12856.7|12854.3|12853.2|12850.8|182
1750213500000|2025-06-18 02:25:00|12854.8|12852.4|12855.6|12853.2|12855.6|12853.9|12852.3|12850.7|127
1750213800000|2025-06-18 02:30:00|12855.8|12853.4|12856.5|12854.9|12858.1|12856|12855|12853.3|144
1750214100000|2025-06-18 02:35:00|12856.3|12854.7|12857.1|12854.7|12857.7|12855.8|12855.1|12853.5|135
1750214400000|2025-06-18 02:40:00|12857|12854.6|12855.2|12853.6|12857.1|12855.1|12855.1|12853.5|138
1750214700000|2025-06-18 02:45:00|12855.3|12853.7|12852.3|12850.7|12855.9|12853.9|12851|12848.9|207
1750215000000|2025-06-18 02:50:00|12852|12850.4|12853.9|12851.5|12854.7|12852.6|12851.7|12849.7|192
1750215300000|2025-06-18 02:55:00|12854|12851.6|12852.7|12851.1|12854.4|12852.8|12852.5|12850.6|152
1750215600000|2025-06-18 03:00:00|12852.8|12851.2|12850.5|12848.9|12853|12851.2|12849.4|12847.8|196
1750215900000|2025-06-18 03:05:00|12850.4|12848.8|12848.4|12846|12850.6|12849|12846.8|12845.2|142
1750216200000|2025-06-18 03:10:00|12848.5|12846.1|12846.8|12845.2|12848.7|12846.6|12846.1|12844.5|139
1750216500000|2025-06-18 03:15:00|12846.9|12845.3|12850.6|12849|12851.2|12849|12846.4|12844.8|175
1750216800000|2025-06-18 03:20:00|12850.5|12848.9|12848.7|12847.1|12851.4|12849.8|12848.5|12846.9|141
1750217100000|2025-06-18 03:25:00|12848.6|12847|12849.6|12848|12851.3|12849.7|12847.3|12845.7|151
1750217400000|2025-06-18 03:30:00|12849.3|12847.7|12847.7|12846.1|12849.9|12848.3|12847.1|12845.5|120
1750217700000|2025-06-18 03:35:00|12847.6|12846|12847.6|12846|12849.7|12848.1|12847|12845.4|170
1750218000000|2025-06-18 03:40:00|12847.9|12846.3|12847.4|12845.8|12848.4|12846.8|12847.1|12845.5|107
1750218300000|2025-06-18 03:45:00|12847.5|12845.9|12847.8|12846.2|12848.3|12846.7|12846.8|12845.2|141
1750218600000|2025-06-18 03:50:00|12847.9|12846.3|12849|12847.4|12849.4|12847.8|12846.1|12844.3|153
1750218900000|2025-06-18 03:55:00|12849.2|12847.6|12849.4|12847.8|12850.8|12849.2|12848.2|12846.6|109
1750219200000|2025-06-18 04:00:00|12849.3|12847.7|12850.4|12848.8|12851|12849.2|12848.7|12846.5|223
1750219500000|2025-06-18 04:05:00|12850.3|12848.7|12849.2|12847.6|12853.1|12851.3|12849.2|12847.6|159
1750219800000|2025-06-18 04:10:00|12849.3|12847.7|12848.7|12847.1|12852|12850.4|12847.8|12846.2|166
1750220100000|2025-06-18 04:15:00|12848.6|12847|12847.8|12846.2|12848.9|12847.3|12847.1|12845.5|157
1750220400000|2025-06-18 04:20:00|12847.7|12846.1|12848|12846.4|12848.9|12846.7|12846.5|12844.4|157
1750220700000|2025-06-18 04:25:00|12847.9|12846.3|12846.5|12844.9|12848.8|12846.8|12846.3|12844.5|114
1750221000000|2025-06-18 04:30:00|12846.3|12844.7|12842.7|12841.1|12846.3|12844.7|12842.7|12841.1|130
1750221300000|2025-06-18 04:35:00|12842.8|12841.2|12842.7|12841.1|12843.6|12841.3|12841.5|12839.9|121
1750221600000|2025-06-18 04:40:00|12842.8|12841.2|12840.5|12838.9|12843.3|12841.3|12840.4|12838.3|127
1750221900000|2025-06-18 04:45:00|12841|12838.6|12840.6|12838.2|12841.7|12839.3|12839.1|12836.7|153
1750222200000|2025-06-18 04:50:00|12840.5|12838.1|12840.1|12837.7|12840.6|12838.2|12839.9|12837.5|68
1750222500000|2025-06-18 04:55:00|12840.2|12837.8|12839.9|12838.3|12840.9|12839.1|12837|12834.9|137
1750222800000|2025-06-18 05:00:00|12839.8|12838.2|12838.8|12837.2|12841.8|12840.2|12838.6|12837|163
1750223100000|2025-06-18 05:05:00|12838.7|12837.1|12840.8|12839.2|12840.9|12839.3|12838.7|12837.1|122
1750223400000|2025-06-18 05:10:00|12840.9|12839.3|12841.6|12839.2|12841.9|12839.5|12840.4|12838.3|102
1750223700000|2025-06-18 05:15:00|12841.5|12839.1|12841|12838.6|12842.3|12839.9|12840.7|12838.3|166
1750224000000|2025-06-18 05:20:00|12841.1|12838.7|12841.7|12840.1|12843.2|12840.8|12840.8|12838.7|128
1750224300000|2025-06-18 05:25:00|12841.5|12839.9|12842.1|12839.7|12843.4|12840.9|12841.4|12839.3|202
1750224600000|2025-06-18 05:30:00|12842|12839.6|12839|12837.4|12842.5|12840.8|12838.9|12837.3|147
1750224900000|2025-06-18 05:35:00|12838.9|12837.3|12839.7|12838.1|12840.4|12838.1|12838.6|12836.7|91
1750225200000|2025-06-18 05:40:00|12839.8|12838.2|12840.8|12839.2|12842.4|12840.4|12839.7|12837.8|105
1750225500000|2025-06-18 05:45:00|12840.9|12839.3|12841.9|12840.3|12842|12840.4|12840.2|12838.6|89
1750225800000|2025-06-18 05:50:00|12841.8|12840.2|12843.2|12841.6|12844.4|12842.8|12841.6|12840|89
1750226100000|2025-06-18 05:55:00|12842.2|12840.6|12842.6|12841|12844.2|12842.6|12841.6|12840|187
1750226400000|2025-06-18 06:00:00|12842.7|12841.1|12842.2|12840.6|12843.4|12841.7|12838.2|12836.1|287
1750226700000|2025-06-18 06:05:00|12842.3|12840.7|12843|12841.4|12845.4|12843.3|12842.3|12840.7|214
1750227000000|2025-06-18 06:10:00|12843.1|12841.5|12838.8|12836.4|12845|12843.4|12838.4|12836.4|210
1750227300000|2025-06-18 06:15:00|12838.7|12836.3|12845.2|12843.6|12846.7|12844.7|12837.2|12834.8|373
1750227600000|2025-06-18 06:20:00|12845.3|12843.7|12839.3|12836.9|12846.8|12844.4|12838.5|12836.5|262
1750227900000|2025-06-18 06:25:00|12839.4|12837|12839.3|12837.7|12843.5|12841.1|12838.5|12836.4|259
1750228200000|2025-06-18 06:30:00|12839.9|12838.3|12840.8|12839.2|12841.5|12839.7|12838.7|12837|195
1750228500000|2025-06-18 06:35:00|12840.9|12839.3|12842.8|12841.2|12843|12841.2|12839.5|12837.9|243
1750228800000|2025-06-18 06:40:00|12842.9|12841.3|12842|12840.4|12844.7|12842.5|12840.9|12838.9|241
1750229100000|2025-06-18 06:45:00|12842.1|12840.5|12843.2|12840.8|12843.5|12841.5|12840.6|12838.7|178
1750229400000|2025-06-18 06:50:00|12843|12840.6|12838.5|12836.9|12843.2|12840.8|12837.7|12835.7|300
1750229700000|2025-06-18 06:55:00|12838.6|12837|12838.4|12836.8|12840.3|12838.4|12836.3|12834.2|372
1750230000000|2025-06-18 07:00:00|12838.5|12836.9|12834.4|12832.8|12839.6|12837.9|12832.8|12830.9|371
1750230300000|2025-06-18 07:05:00|12834|12832.4|12832.7|12830.3|12834.5|12832.8|12831.5|12829.7|303
1750230600000|2025-06-18 07:10:00|12832|12830.4|12835.3|12833.7|12835.3|12833.7|12831.3|12829.6|229
1750230900000|2025-06-18 07:15:00|12835.4|12833.8|12835.5|12833.1|12835.6|12833.9|12832.6|12831|178
1750231200000|2025-06-18 07:20:00|12835.6|12833.2|12834.1|12832.5|12836.6|12834.3|12833.7|12832.1|182
1750231500000|2025-06-18 07:25:00|12833.9|12832.3|12836.2|12833.8|12837.9|12836|12832.5|12830.1|183
1750231800000|2025-06-18 07:30:00|12836.1|12833.7|12835.9|12834.3|12837.2|12835.3|12833.7|12831.8|182
1750232100000|2025-06-18 07:35:00|12835.8|12834.2|12837.3|12835.7|12837.3|12835.7|12834.5|12832.9|165
1750232400000|2025-06-18 07:40:00|12837.4|12835.8|12840.4|12838.8|12841.1|12839.5|12837.3|12835.7|153
1750232700000|2025-06-18 07:45:00|12840.5|12838.9|12843.7|12842.1|12843.7|12842.1|12839.9|12838.3|160
1750233000000|2025-06-18 07:50:00|12843.6|12842|12842.6|12841|12844|12842.4|12839.9|12838.3|155
1750233300000|2025-06-18 07:55:00|12842.7|12841.1|12842.3|12840.7|12845.5|12843.9|12842.1|12840.5|175
1750233600000|2025-06-18 08:00:00|12842.4|12840.8|12841.1|12839.5|12843.8|12842.2|12841.1|12839.5|155
1750233900000|2025-06-18 08:05:00|12841.2|12839.6|12843.3|12841.7|12843.6|12842|12839.9|12838.1|143
1750234200000|2025-06-18 08:10:00|12842.9|12841.3|12846.9|12845.3|12847.9|12846.1|12842|12840.4|160
1750234500000|2025-06-18 08:15:00|12847|12845.4|12851.8|12850.2|12852.3|12850.7|12846.7|12845.1|194
1750234800000|2025-06-18 08:20:00|12851.9|12850.3|12853.3|12851.7|12853.7|12852.1|12851.2|12849|135
1750235100000|2025-06-18 08:25:00|12853.1|12851.5|12852.8|12851.2|12857.6|12855.6|12852.1|12850|184
1750235400000|2025-06-18 08:30:00|12852.6|12851|12851|12849.4|12853.5|12851.9|12850.7|12849.1|161
1750235700000|2025-06-18 08:35:00|12850.9|12849.3|12854.1|12851.7|12854.2|12852.2|12849.8|12848.1|149
1750236000000|2025-06-18 08:40:00|12854.2|12851.8|12853.6|12852|12856.1|12854.2|12853.6|12851.2|170
1750236300000|2025-06-18 08:45:00|12853.5|12851.9|12847.9|12846.3|12854.5|12852.1|12847.8|12845.8|130
1750236600000|2025-06-18 08:50:00|12848.1|12846.5|12852|12850.4|12853|12851|12848|12846.2|190
1750236900000|2025-06-18 08:55:00|12851.9|12850.3|12851.6|12849.2|12853.7|12851.9|12850.8|12848.7|188
1750237200000|2025-06-18 09:00:00|12851.7|12849.3|12851.4|12849|12853.3|12851.5|12848.8|12847.2|185
1750237500000|2025-06-18 09:05:00|12851.5|12849.1|12852.8|12850.4|12852.9|12851|12850.4|12848.4|147
1750237800000|2025-06-18 09:10:00|12853|12850.6|12850.1|12848.5|12853.4|12851.6|12848.4|12846.6|211
1750238100000|2025-06-18 09:15:00|12850.2|12848.6|12847|12845.4|12850.9|12849.3|12846.6|12844.7|195
1750238400000|2025-06-18 09:20:00|12847.2|12845.6|12847.7|12846.1|12848.3|12846.5|12846.3|12844.3|214
1750238700000|2025-06-18 09:25:00|12847.8|12846.2|12846.6|12845|12849|12846.6|12846.1|12843.8|178
1750239000000|2025-06-18 09:30:00|12846.7|12845.1|12845.3|12843.7|12847.3|12845.4|12844|12842.3|184
1750239300000|2025-06-18 09:35:00|12845.2|12843.6|12846|12844.4|12847.3|12845.7|12844.5|12842.9|130
1750239600000|2025-06-18 09:40:00|12846.4|12844.8|12849.2|12847.6|12850.5|12848.9|12846.4|12844.8|149
1750239900000|2025-06-18 09:45:00|12849.1|12847.5|12852.6|12851|12854.1|12852.5|12849.1|12847.3|161
1750240200000|2025-06-18 09:50:00|12852.7|12851.1|12851|12849.4|12853.2|12851.6|12849.5|12847.9|148
1750240500000|2025-06-18 09:55:00|12851.4|12849.8|12850.7|12848.3|12853.1|12851.5|12849.5|12847.4|130
1750240800000|2025-06-18 10:00:00|12850.6|12848.2|12849.8|12847.4|12852.6|12850.4|12848.8|12846.9|171
1750241100000|2025-06-18 10:05:00|12849.9|12847.5|12847.8|12846.2|12849.9|12847.5|12847.7|12845.5|115
1750241400000|2025-06-18 10:10:00|12847.5|12845.9|12849|12847.4|12849.6|12847.5|12846.4|12844.3|175
1750241700000|2025-06-18 10:15:00|12848.8|12847.2|12850.4|12848.8|12850.8|12849.2|12848.4|12846.8|94
1750242000000|2025-06-18 10:20:00|12849.4|12847.8|12847.7|12846.1|12849.8|12848.2|12846.9|12845|202
1750242300000|2025-06-18 10:25:00|12848|12846.4|12847.2|12845.6|12848.4|12846.6|12846.4|12844|194
1750242600000|2025-06-18 10:30:00|12847.4|12845.8|12849.7|12847.3|12850.5|12848.7|12847.4|12845.3|200
1750242900000|2025-06-18 10:35:00|12849.8|12847.4|12850.1|12848.5|12851.4|12849.3|12848.5|12846.8|189
1750243200000|2025-06-18 10:40:00|12850.2|12848.6|12850.8|12849.2|12851.8|12849.7|12848.6|12847|192
1750243500000|2025-06-18 10:45:00|12851.1|12848.7|12852.1|12849.7|12852.8|12851.2|12850.2|12848.2|130
1750243800000|2025-06-18 10:50:00|12852.2|12849.8|12855|12852.6|12855.6|12853.3|12851|12849.3|222
1750244100000|2025-06-18 10:55:00|12854.9|12852.5|12855.2|12852.8|12856.1|12853.8|12853.5|12851.9|138
1750244400000|2025-06-18 11:00:00|12855.1|12852.7|12854.6|12852.2|12856.4|12854.4|12854.1|12851.7|204
1750244700000|2025-06-18 11:05:00|12854.7|12852.3|12852.7|12851.1|12855|12852.6|12851.9|12850|213
1750245000000|2025-06-18 11:10:00|12852.6|12851|12851.6|12850|12853.6|12851.6|12851.2|12849.2|141
1750245300000|2025-06-18 11:15:00|12851.7|12850.1|12853.9|12852.3|12854.6|12852.6|12851.3|12849.4|133
1750245600000|2025-06-18 11:20:00|12853.8|12852.2|12851.7|12850.1|12855.1|12853.2|12851.7|12850.1|164
1750245900000|2025-06-18 11:25:00|12851.8|12850.2|12855.3|12853.7|12856|12853.9|12851.8|12850.2|128
1750246200000|2025-06-18 11:30:00|12855.2|12853.6|12855|12852.6|12856.8|12854.6|12853.7|12851.6|252
1750246500000|2025-06-18 11:35:00|12855.1|12852.7|12854.5|12852.9|12856.7|12855.1|12853.8|12851.9|152
1750246800000|2025-06-18 11:40:00|12854.4|12852.8|12853.7|12852.1|12855.1|12852.8|12852.3|12849.9|129
1750247100000|2025-06-18 11:45:00|12853.6|12852|12851.5|12849.9|12854|12852.2|12851.5|12849.6|135
1750247400000|2025-06-18 11:50:00|12851.9|12849.5|12853.9|12851.5|12854.6|12852.3|12850.6|12849|120
1750247700000|2025-06-18 11:55:00|12853.7|12851.3|12852.4|12850|12853.8|12851.6|12850.8|12849.2|137
1750248000000|2025-06-18 12:00:00|12852.3|12849.9|12850.2|12847.8|12853.3|12851.3|12850|12847.6|245
1750248300000|2025-06-18 12:05:00|12850.1|12847.7|12849.7|12847.3|12850.9|12848.5|12848.1|12846.3|189
1750248600000|2025-06-18 12:10:00|12849.8|12847.4|12847.5|12845.9|12849.8|12847.4|12846.3|12844.6|191
1750248900000|2025-06-18 12:15:00|12847.4|12845.8|12846.6|12845|12848.3|12846.4|12845.3|12843.4|225
1750249200000|2025-06-18 12:20:00|12846.5|12844.9|12843.7|12842.1|12847.7|12845.5|12843.4|12841.6|232
1750249500000|2025-06-18 12:25:00|12843.6|12842|12852.6|12840.2|12852.6|12845.6|12843.2|12840.2|265
1750249800000|2025-06-18 12:30:00|12852.5|12840|12844.6|12843|12852.5|12846.5|12844.6|12839.9|259
1750250100000|2025-06-18 12:35:00|12844.7|12843.1|12848.4|12846|12848.4|12846.3|12842.9|12840.8|211
1750250400000|2025-06-18 12:40:00|12848.5|12846.1|12850.5|12848.9|12850.5|12848.9|12847|12845.2|156
1750250700000|2025-06-18 12:45:00|12850.4|12848.8|12850.9|12848.5|12853.2|12851.6|12849.7|12847.7|212
1750251000000|2025-06-18 12:50:00|12851|12848.6|12849.8|12847.4|12851.2|12849.1|12848.4|12846.2|229
1750251300000|2025-06-18 12:55:00|12849.7|12847.3|12849.7|12848.1|12850.4|12848.1|12846.6|12845|220
1750251600000|2025-06-18 13:00:00|12850.3|12847.9|12851.8|12850.2|12852.9|12850.9|12850.1|12847.9|283
1750251900000|2025-06-18 13:05:00|12851.5|12849.9|12846.6|12845|12852.3|12850.3|12846.3|12844.3|264
1750252200000|2025-06-18 13:10:00|12846.7|12845.1|12848.9|12847.3|12849.3|12847.3|12846.6|12844.8|250
1750252500000|2025-06-18 13:15:00|12849|12847.4|12850.5|12848.1|12850.9|12849.1|12848.8|12846.7|211
1750252800000|2025-06-18 13:20:00|12850.4|12848|12851.5|12849.9|12852.3|12850.7|12849.6|12847.8|280
1750253100000|2025-06-18 13:25:00|12851.6|12850|12849|12847.4|12852.2|12850.6|12849|12847.1|197
1750253400000|2025-06-18 13:30:00|12849.6|12847.2|12854.6|12852.2|12854.8|12852.6|12847.9|12845.9|272
1750253700000|2025-06-18 13:35:00|12854.7|12852.3|12853.9|12852.3|12856.8|12854.4|12853.3|12851.5|305
1750254000000|2025-06-18 13:40:00|12853.8|12852.2|12855.2|12852.8|12856.9|12855|12852.2|12850.1|246
1750254300000|2025-06-18 13:45:00|12854.8|12853.2|12854|12851.6|12854.8|12853.2|12851.3|12848.9|180
1750254600000|2025-06-18 13:50:00|12853.9|12851.5|12853.5|12851.9|12854.4|12852.4|12851.8|12850.2|209
1750254900000|2025-06-18 13:55:00|12853.4|12851.8|12854.8|12853.2|12855.1|12853.5|12852.7|12850.9|224
1750255200000|2025-06-18 14:00:00|12855.3|12853.7|12839|12836.6|12856.6|12854.7|12838.1|12835.1|469
1750255500000|2025-06-18 14:05:00|12839.3|12836.9|12841.5|12839.1|12844.3|12841.9|12838.3|12835.8|438
1750255800000|2025-06-18 14:10:00|12841.6|12839.2|12838.7|12836.3|12845.1|12842.8|12837.4|12835|320
1750256100000|2025-06-18 14:15:00|12838.8|12837.2|12844.4|12842|12844.4|12842|12838.8|12836.4|332
1750256400000|2025-06-18 14:20:00|12844.7|12842.3|12845.2|12842.8|12845.6|12843.7|12841.5|12839.1|375
1750256700000|2025-06-18 14:25:00|12845.3|12842.9|12847.4|12845.8|12849.8|12847.7|12844.8|12842.4|331
1750257000000|2025-06-18 14:30:00|12847.9|12845.5|12845.9|12844.3|12848|12846.3|12844.6|12842.7|261
1750257300000|2025-06-18 14:35:00|12845.8|12844.2|12843.5|12841.9|12846.5|12844.9|12843.1|12841.5|275
1750257600000|2025-06-18 14:40:00|12843.6|12842|12843|12841.4|12845.9|12843.8|12841.7|12840.1|329
1750257900000|2025-06-18 14:45:00|12842.9|12841.3|12841.8|12840.2|12846.2|12844.3|12841.3|12838.9|258
1750258200000|2025-06-18 14:50:00|12841.7|12840.1|12839.7|12838.1|12844|12842.4|12839.7|12838.1|301
1750258500000|2025-06-18 14:55:00|12839.6|12838|12840.4|12838.8|12841.5|12839.9|12838.3|12835.9|264
1750258800000|2025-06-18 15:00:00|12840.5|12838.9|12837.1|12835.5|12841.1|12839.5|12836.1|12834.5|308
1750259100000|2025-06-18 15:05:00|12837.2|12835.6|12837.8|12836.2|12839.2|12837.6|12836.6|12835|225
1750259400000|2025-06-18 15:10:00|12837.7|12836.1|12839.7|12837.3|12839.7|12837.3|12836.5|12834.8|189
1750259700000|2025-06-18 15:15:00|12838.8|12837.2|12839.6|12837.2|12841.8|12839.9|12837.6|12835.6|187
1750260000000|2025-06-18 15:20:00|12839.7|12837.3|12838.1|12835.7|12840.2|12838.2|12836.8|12834.9|207
1750260300000|2025-06-18 15:25:00|12837.4|12835|12834.6|12833|12839.4|12837|12834.2|12832.6|234
1750260600000|2025-06-18 15:30:00|12834.7|12833.1|12835|12833.4|12836.1|12834.4|12832.8|12831.2|289
1750260900000|2025-06-18 15:35:00|12834.9|12833.3|12835.2|12833.6|12836.6|12834.2|12832.8|12830.9|239
1750261200000|2025-06-18 15:40:00|12835.3|12833.7|12835.3|12832.9|12837.2|12835.1|12833.8|12831.7|241
1750261500000|2025-06-18 15:45:00|12835.2|12832.8|12835|12833.4|12837|12835.4|12833.9|12832.3|223
1750261800000|2025-06-18 15:50:00|12834.9|12833.3|12836.1|12833.7|12836.9|12834.9|12834|12832.1|204
1750262100000|2025-06-18 15:55:00|12835.8|12833.4|12837.1|12835.5|12838.7|12836.7|12834.7|12832.9|284
1750262400000|2025-06-18 16:00:00|12837.2|12835.6|12833.9|12832.3|12837.5|12835.7|12833.7|12831.7|256
1750262700000|2025-06-18 16:05:00|12833.8|12832.2|12834.1|12832.5|12836|12833.6|12832.9|12831.3|217
1750263000000|2025-06-18 16:10:00|12834|12832.4|12836.7|12835.1|12837.4|12835.8|12833.5|12831.9|216
1750263300000|2025-06-18 16:15:00|12837|12835.4|12839.4|12837.8|12839.4|12837.8|12836.3|12834.2|243
1750263600000|2025-06-18 16:20:00|12839.2|12837.6|12839.7|12838.1|12840.2|12838.6|12838|12836.4|219
1750263900000|2025-06-18 16:25:00|12839.6|12838|12841.2|12838.8|12841.4|12839|12839.2|12837.2|288
1750264200000|2025-06-18 16:30:00|12841.3|12838.9|12841|12838.6|12842.4|12840.4|12839.4|12837.2|215
1750264500000|2025-06-18 16:35:00|12841.1|12838.7|12840.7|12839.1|12843.3|12841.3|12840.4|12838.5|284
1750264800000|2025-06-18 16:40:00|12840.8|12839.2|12842|12840.4|12842.5|12840.7|12840.2|12838.3|201
1750265100000|2025-06-18 16:45:00|12842.1|12840.5|12843.3|12840.9|12844|12842.1|12842|12840.4|224
1750265400000|2025-06-18 16:50:00|12843.4|12841|12844.3|12841.9|12844.4|12842.2|12842.1|12840.1|216
1750265700000|2025-06-18 16:55:00|12844.2|12841.8|12843.9|12842.3|12845.2|12842.8|12843.2|12840.8|277
1750266000000|2025-06-18 17:00:00|12844.1|12842.5|12843|12841.4|12844.7|12842.7|12842.2|12840.3|270
1750266300000|2025-06-18 17:05:00|12842.9|12841.3|12840.7|12839.1|12843.4|12841.5|12840.5|12838.8|185
1750266600000|2025-06-18 17:10:00|12840.6|12839|12842.7|12840.3|12842.8|12841|12840.5|12838.8|165
1750266900000|2025-06-18 17:15:00|12842.6|12840.2|12841.4|12839.8|12842.6|12840.6|12840.8|12839.1|193
1750267200000|2025-06-18 17:20:00|12841.3|12839.7|12843.7|12841.3|12845|12843.1|12841.2|12839.2|195
1750267500000|2025-06-18 17:25:00|12843.5|12841.1|12844.3|12841.9|12844.7|12842.8|12842.3|12840.3|170
1750267800000|2025-06-18 17:30:00|12844.4|12842|12848.8|12846.4|12849.6|12847.2|12844.3|12842|250
1750268100000|2025-06-18 17:35:00|12849.3|12846.9|12849.7|12847.3|12852.1|12849.4|12849.1|12846.7|203
1750268400000|2025-06-18 17:40:00|12849.6|12847.2|12851.1|12848.7|12853.6|12851.2|12849.6|12847.2|229
1750268700000|2025-06-18 17:45:00|12851.2|12848.8|12848.6|12846.2|12852|12849.6|12848|12845.6|168
1750269000000|2025-06-18 17:50:00|12848.2|12845.8|12846.4|12844|12849.4|12847|12845.6|12843.2|201
1750269300000|2025-06-18 17:55:00|12846.8|12844.4|12847.1|12831.1|12849.3|12845.2|12846.1|12831.1|338
1750269600000|2025-06-18 18:00:00|12847.3|12831.3|12845.2|12841.7|12847.6|12843.2|12835.1|12821.9|566
1750269900000|2025-06-18 18:05:00|12845.3|12841.8|12839.8|12837.4|12847.3|12844.9|12834.8|12832.4|645
1750270200000|2025-06-18 18:10:00|12840|12837.6|12838.2|12835.8|12844.6|12842.2|12837.8|12835.4|553
1750270500000|2025-06-18 18:15:00|12838.3|12835.9|12842.5|12840.1|12842.7|12840.3|12836.2|12833.8|546
1750270800000|2025-06-18 18:20:00|12842.6|12840.2|12840|12837.6|12843.8|12841.4|12837.9|12835.7|532
1750271100000|2025-06-18 18:25:00|12840.2|12837.8|12840.6|12838.2|12842|12839.6|12838.1|12835.7|568
1750271400000|2025-06-18 18:30:00|12840.9|12837.8|12840.2|12837.8|12842.2|12839.6|12838.5|12835.5|337
1750271700000|2025-06-18 18:35:00|12840.1|12837.7|12843.6|12841.2|12844.7|12842.6|12838|12835.9|385
1750272000000|2025-06-18 18:40:00|12843.8|12841.4|12844.4|12841|12845.1|12843.5|12836.7|12834.3|375
1750272300000|2025-06-18 18:45:00|12844.5|12841.1|12847|12843.4|12847.2|12844.6|12843|12840.6|337
1750272600000|2025-06-18 18:50:00|12846.9|12843.9|12849.8|12847.4|12849.9|12848.3|12846.3|12843.5|258
1750272900000|2025-06-18 18:55:00|12849.9|12847.5|12851|12848.6|12851.3|12849.3|12849.3|12847.3|215
1750273200000|2025-06-18 19:00:00|12850.9|12848.5|12856.2|12853.8|12860.4|12858|12850.9|12848.5|373
1750273500000|2025-06-18 19:05:00|12856.1|12853.7|12857.9|12855.5|12861.1|12858.5|12853.1|12850.7|402
1750273800000|2025-06-18 19:10:00|12858.2|12855.8|12850.9|12847.6|12860.2|12857.5|12850.6|12847.6|552
1750274100000|2025-06-18 19:15:00|12850|12847.9|12856.2|12853.8|12857.4|12854.8|12847.8|12844.9|516
1750274400000|2025-06-18 19:20:00|12856|12853.6|12857.5|12855.1|12859.6|12857|12855.7|12852.9|503
1750274700000|2025-06-18 19:25:00|12858|12854.9|12859.8|12857.4|12861.1|12858.9|12856.6|12853.9|439
1750275000000|2025-06-18 19:30:00|12859.9|12857.5|12853.8|12851.4|12860.8|12858.4|12853.2|12850.7|398
1750275300000|2025-06-18 19:35:00|12853.9|12851.5|12856.9|12854.5|12858|12855.6|12852.3|12849.9|248
1750275600000|2025-06-18 19:40:00|12856.8|12854.4|12857.7|12855.3|12858.4|12856|12854.5|12851.8|246
1750275900000|2025-06-18 19:45:00|12857.8|12855.4|12859.2|12856.8|12860.5|12858.1|12857.3|12854.9|303
1750276200000|2025-06-18 19:50:00|12859|12856.6|12858.2|12855.8|12859.6|12857.2|12854.6|12852.2|273
1750276500000|2025-06-18 19:55:00|12857.7|12855.3|12854.9|12852.5|12858.6|12856.2|12854.4|12852|357
1750276800000|2025-06-18 20:00:00|12854.8|12852.4|12855.1|12852.7|12856.9|12854.5|12853.6|12851.2|263
1750277100000|2025-06-18 20:05:00|12855.2|12852.8|12853.8|12851.4|12857.5|12855.1|12853.2|12850.8|196
1750277400000|2025-06-18 20:10:00|12853.9|12851.5|12853.8|12851.4|12856.8|12854.4|12853.6|12851.2|174
1750277700000|2025-06-18 20:15:00|12853.7|12851.3|12852.9|12850.5|12854.7|12852.3|12851.7|12849.3|212
1750278000000|2025-06-18 20:20:00|12852.8|12850.4|12852.8|12850.4|12852.9|12850.8|12850.7|12848.3|92
1750278300000|2025-06-18 20:25:00|12852.7|12850.3|12852.1|12849.7|12853.3|12850.7|12850.7|12848.3|207
1750278600000|2025-06-18 20:30:00|12852.4|12850|12852.5|12850.1|12853.4|12850.7|12851.5|12848.7|165
1750278900000|2025-06-18 20:35:00|12852.9|12850.5|12850.3|12846.8|12855.6|12850.7|12849.1|12845.4|269
1750279200000|2025-06-18 20:40:00|12850.7|12847.4|12857.1|12849.9|12857.6|12851.9|12849.9|12844.8|141
1750279500000|2025-06-18 20:45:00|12856.9|12849.8|12857.1|12849.3|12858.3|12850.1|12856.2|12848.4|96
1750279800000|2025-06-18 20:50:00|12857.2|12849.4|12857.8|12848.4|12858|12850.8|12855.5|12847.2|76
1750280100000|2025-06-18 20:55:00|12856.9|12849.1|12859.7|12843.7|12861.9|12850.7|12855.3|12843.4|135
1750280400000|2025-06-18 21:00:00|12860.9|12844.9|12858.9|12842.9|12860.9|12844.9|12858.9|12842.9|5
1750280700000|2025-06-18 21:05:00|12859|12843|12855.1|12839.1|12860|12844|12854.2|12838.2|17
1750281000000|2025-06-18 21:10:00|12855.2|12839.2|12854.2|12838.2|12855.5|12839.5|12853.6|12837.6|30
1750281300000|2025-06-18 21:15:00|12854.3|12838.3|12854.2|12838.2|12854.6|12838.6|12853.6|12837.6|10
1750281600000|2025-06-18 21:20:00|12854.3|12838.3|12858.1|12842.1|12858.3|12842.3|12853.7|12837.7|50
1750281900000|2025-06-18 21:25:00|12858.3|12842.3|12857.2|12841.2|12858.5|12842.5|12855.1|12839.1|87
1750282200000|2025-06-18 21:30:00|12858.3|12842.3|12857.6|12841.6|12859.1|12843.1|12857.5|12841.5|99
1750282500000|2025-06-18 21:35:00|12857.8|12841.8|12858.5|12842.5|12859|12843|12857.6|12841.6|85
1750282800000|2025-06-18 21:40:00|12858.6|12842.6|12858.7|12842.7|12858.7|12842.7|12858.4|12842.4|15
1750283100000|2025-06-18 21:45:00|12858.8|12842.8|12858|12842|12859.2|12843.2|12858|12842|40
1750283400000|2025-06-18 21:50:00|12858.4|12842.4|12857.9|12841.9|12858.4|12842.4|12850.2|12834.2|127
1750283700000|2025-06-18 21:55:00|12858|12842|12858.5|12842.5|12858.7|12842.7|12857.8|12841.8|70
1750284000000|2025-06-18 22:00:00|12859|12843|12861.9|12847.5|12863.8|12849.8|12851.8|12835.8|179
1750284300000|2025-06-18 22:05:00|12862|12847.6|12858.8|12849.4|12862.9|12849.4|12858.8|12847.5|74
1750284600000|2025-06-18 22:10:00|12858.9|12848.6|12858.4|12847.4|12862.5|12849.4|12857.7|12846.8|184
1750284900000|2025-06-18 22:15:00|12857.7|12848.3|12855.6|12844.9|12857.7|12849.4|12854.6|12844.2|140
1750285200000|2025-06-18 22:20:00|12855.9|12845.1|12853.6|12846.3|12856.5|12847.4|12853.6|12844.9|132
1750285500000|2025-06-18 22:25:00|12854.3|12846.2|12853.8|12847.1|12855.3|12848.3|12853.6|12845.4|171
1750285800000|2025-06-18 22:30:00|12853.9|12847.2|12855.5|12849.5|12856.2|12849.6|12853.5|12846.8|112
1750286100000|2025-06-18 22:35:00|12855.4|12849.6|12856|12849|12856.2|12849.6|12855.4|12848.8|81
1750286400000|2025-06-18 22:40:00|12856.1|12848.9|12848.5|12832.5|12856.4|12849.4|12847|12831|47
1750286700000|2025-06-18 22:45:00|12847.8|12831.8|12856.8|12844.1|12858.7|12846.7|12847.8|12831.8|199
1750287000000|2025-06-18 22:50:00|12856.7|12844|12855.7|12844.8|12857.6|12846.1|12855.6|12844|157
1750287300000|2025-06-18 22:55:00|12855.6|12844.4|12855|12843.6|12855.8|12844.5|12854.6|12843|130
1750287600000|2025-06-18 23:00:00|12855.1|12843.3|12854.4|12845.6|12855.4|12845.8|12854.2|12843.3|147
1750287900000|2025-06-18 23:05:00|12854.3|12845.7|12853.8|12849.3|12854.3|12849.4|12850.7|12843.3|171
1750288200000|2025-06-18 23:10:00|12853.9|12849.2|12854|12850.1|12855.4|12851|12853.7|12849|139
1750288500000|2025-06-18 23:15:00|12853.8|12850.2|12853.7|12850.3|12854.6|12850.9|12853.3|12849.6|106
1750288800000|2025-06-18 23:20:00|12853.9|12850.2|12857.9|12854.1|12857.9|12854.1|12853.8|12850|151
1750289100000|2025-06-18 23:25:00|12857.7|12854.2|12855.7|12852.1|12858.6|12855.1|12855.2|12851.2|164
1750289400000|2025-06-18 23:30:00|12855.8|12852|12852.8|12849.1|12855.9|12852.3|12851.6|12848.1|173
1750289700000|2025-06-18 23:35:00|12852.6|12849.4|12854.1|12849.9|12855.2|12851.1|12851.6|12848.2|156
1750290000000|2025-06-18 23:40:00|12854|12849.8|12851.4|12847.8|12854.1|12850.2|12850.9|12846.9|155
1750290300000|2025-06-18 23:45:00|12851.5|12847.7|12852.4|12848.6|12852.6|12849.3|12850.8|12847.7|114
1750290600000|2025-06-18 23:50:00|12852.3|12848.7|12854.5|12851.4|12854.6|12851.6|12850.8|12847.4|265
1750290900000|2025-06-18 23:55:00|12854.7|12851.3|12853.6|12850.6|12854.7|12851.8|12852.1|12849.3|144
1750291200000|2025-06-19 00:00:00|12853.3|12850.9|12854.2|12851.8|12854.9|12852.5|12851.7|12849.3|184
1750291500000|2025-06-19 00:05:00|12854.1|12851.7|12853.4|12851.8|12855|12852.6|12851.2|12848.8|165
1750291800000|2025-06-19 00:10:00|12853.9|12851.5|12854.5|12852.1|12854.6|12852.3|12852.6|12850.2|156
1750292100000|2025-06-19 00:15:00|12854.4|12852|12855.9|12853.5|12856.4|12854.6|12853.8|12851.8|195
1750292400000|2025-06-19 00:20:00|12855.8|12853.4|12852.4|12850|12855.9|12853.5|12852.3|12849.9|146
1750292700000|2025-06-19 00:25:00|12852.5|12850.1|12853.3|12850.9|12853.8|12851.4|12851.9|12849.5|140
1750293000000|2025-06-19 00:30:00|12853.2|12850.8|12856.4|12854|12857.9|12855.5|12852.6|12850.7|142
1750293300000|2025-06-19 00:35:00|12856.5|12854.1|12855.6|12853.2|12858|12855.6|12854.7|12852.8|161
1750293600000|2025-06-19 00:40:00|12855.5|12853.1|12856.6|12854.2|12857.6|12855.2|12855.5|12853.1|167
1750293900000|2025-06-19 00:45:00|12856.3|12853.9|12857.8|12855.4|12859.2|12856.8|12856.3|12853.9|180
1750294200000|2025-06-19 00:50:00|12858|12855.6|12855.7|12853.3|12859|12856.6|12854.3|12851.9|144
1750294500000|2025-06-19 00:55:00|12855.8|12853.4|12857|12854.6|12858.3|12855.9|12855.3|12852.9|251
1750294800000|2025-06-19 01:00:00|12856.8|12854.4|12862.4|12860|12862.7|12860.3|12855.9|12853.5|188
1750295100000|2025-06-19 01:05:00|12862.6|12860.2|12867.3|12864.9|12869.3|12866.4|12861.8|12859.4|435
1750295400000|2025-06-19 01:10:00|12867.2|12864.8|12866.2|12863.8|12869.8|12867.4|12865.6|12863.2|378
1750295700000|2025-06-19 01:15:00|12866|12863.6|12864.8|12862.4|12866.3|12863.9|12861.5|12859.1|247
1750296000000|2025-06-19 01:20:00|12864.9|12862.5|12869|12866.6|12870.1|12867.7|12864.6|12862.2|198
1750296300000|2025-06-19 01:25:00|12869.1|12866.7|12867.2|12864.8|12869.2|12866.8|12866|12863.9|150
1750296600000|2025-06-19 01:30:00|12867.3|12864.9|12868.3|12866.7|12870.1|12867.7|12866.7|12864.3|208
1750296900000|2025-06-19 01:35:00|12868.4|12866.8|12870.4|12868.8|12870.4|12868.8|12867.4|12865.8|173
1750297200000|2025-06-19 01:40:00|12870.3|12868.7|12870.3|12867.9|12871.9|12869.8|12866.3|12863.9|164
1750297500000|2025-06-19 01:45:00|12870.2|12867.8|12873.5|12871.1|12874.7|12872.9|12869.7|12867.7|235
1750297800000|2025-06-19 01:50:00|12873.6|12871.2|12873.8|12872.2|12874.6|12872.9|12873.3|12871.2|145
1750298100000|2025-06-19 01:55:00|12873.7|12872.1|12880.4|12878.8|12881.2|12879.1|12873.4|12871.2|245
1750298400000|2025-06-19 02:00:00|12880.3|12878.7|12879.2|12876.8|12880.8|12879.2|12877.2|12874.8|213
1750298700000|2025-06-19 02:05:00|12879.1|12876.7|12879.3|12876.9|12880.4|12878.8|12877.7|12875.5|168
1750299000000|2025-06-19 02:10:00|12878.8|12877.2|12880|12877.6|12880|12878.3|12877.6|12875.3|174
1750299300000|2025-06-19 02:15:00|12879.9|12877.5|12880.4|12878|12880.4|12878.4|12877.6|12876|156
1750299600000|2025-06-19 02:20:00|12880.3|12877.9|12882|12879.6|12882.4|12880.3|12878.2|12876.1|133
1750299900000|2025-06-19 02:25:00|12882.1|12879.7|12880.3|12878.7|12882.3|12880.2|12879.6|12877.2|126
1750300200000|2025-06-19 02:30:00|12880.6|12878.2|12880.8|12879.2|12881.4|12879.8|12878.4|12876.8|125
1750300500000|2025-06-19 02:35:00|12880.7|12879.1|12881.8|12879.4|12882.8|12880.7|12880.2|12878.6|126
1750300800000|2025-06-19 02:40:00|12882|12879.6|12878.1|12875.7|12882.6|12880.8|12878.1|12875.7|204
1750301100000|2025-06-19 02:45:00|12878.2|12875.8|12877.3|12874.9|12880.6|12878.2|12877.1|12874.2|150
1750301400000|2025-06-19 02:50:00|12877.2|12874.8|12877.1|12875.5|12878|12875.6|12875.8|12873.4|77
1750301700000|2025-06-19 02:55:00|12877.6|12875.2|12878.4|12876|12879.4|12877|12877.3|12875.1|108
1750302000000|2025-06-19 03:00:00|12877.8|12876.2|12873.8|12872.2|12879.2|12876.8|12873.8|12872.2|97
1750302300000|2025-06-19 03:05:00|12873.9|12872.3|12874.1|12871.7|12875.4|12873.3|12873.6|12871.5|125
1750302600000|2025-06-19 03:10:00|12874|12871.6|12873|12871.4|12874.7|12872.3|12872.5|12870.9|74
1750302900000|2025-06-19 03:15:00|12872.9|12871.3|12873.3|12871.7|12873.9|12872.3|12872.7|12870.9|73
1750303200000|2025-06-19 03:20:00|12873.2|12871.6|12873.8|12872.2|12874.4|12872.8|12873.2|12871.6|82
1750303500000|2025-06-19 03:25:00|12873.6|12872|12871.2|12868.8|12874.4|12872.8|12870.3|12868.6|127
1750303800000|2025-06-19 03:30:00|12870.8|12868.4|12869|12867.4|12871.2|12868.8|12866.9|12865.3|137
1750304100000|2025-06-19 03:35:00|12869.1|12867.5|12871.7|12870.1|12871.8|12870.2|12868.5|12866.9|88
1750304400000|2025-06-19 03:40:00|12871.8|12870.2|12870.4|12868.8|12872.2|12870.6|12870.2|12868.6|96
1750304700000|2025-06-19 03:45:00|12870.2|12868.6|12872.7|12871.1|12872.8|12871.2|12870.2|12868.6|73
1750305000000|2025-06-19 03:50:00|12872.4|12870.8|12870.8|12869.2|12872.4|12870.8|12870.6|12869|133
1750305300000|2025-06-19 03:55:00|12870.9|12869.3|12871|12869.4|12871|12869.4|12869.3|12867.7|124
1750305600000|2025-06-19 04:00:00|12871.1|12869.5|12871.9|12869.5|12872.3|12870.2|12869.9|12868.2|178
1750305900000|2025-06-19 04:05:00|12872|12869.6|12871.9|12869.5|12872.8|12870.4|12870|12868.4|130
1750306200000|2025-06-19 04:10:00|12871.8|12869.4|12869.2|12866.8|12871.8|12869.4|12868.7|12866.3|104
1750306500000|2025-06-19 04:15:00|12869.1|12866.7|12870.7|12869.1|12872.1|12870.4|12868.9|12866.7|108
1750306800000|2025-06-19 04:20:00|12870.9|12869.3|12871.3|12869.7|12871.8|12870.2|12869.9|12868.3|132
1750307100000|2025-06-19 04:25:00|12871.4|12869.8|12870|12868.4|12872.2|12870.2|12869.1|12867|143
1750307400000|2025-06-19 04:30:00|12870.1|12868.5|12871.4|12869.8|12872.6|12871|12869.4|12867.5|214
1750307700000|2025-06-19 04:35:00|12871.3|12869.7|12872|12870.4|12872.4|12870.8|12871.2|12869.3|58
1750308000000|2025-06-19 04:40:00|12871.9|12870.3|12871.6|12870|12872.1|12870.5|12869.5|12867.4|118
1750308300000|2025-06-19 04:45:00|12871.5|12869.9|12869.8|12868.2|12871.5|12869.9|12869.5|12867.6|78
1750308600000|2025-06-19 04:50:00|12869.9|12868.3|12869.8|12867.4|12870.5|12868.6|12867.8|12866.2|98
1750308900000|2025-06-19 04:55:00|12869.7|12867.3|12870.6|12868.2|12870.6|12868.8|12869.3|12866.9|103
1750309200000|2025-06-19 05:00:00|12870.7|12868.3|12870.5|12868.9|12871|12869.1|12870|12868|125
1750309500000|2025-06-19 05:05:00|12870.3|12868.7|12873.2|12870.8|12873.3|12870.9|12869.1|12867.3|110
1750309800000|2025-06-19 05:10:00|12873.5|12871.1|12873.8|12871.4|12874.9|12873.1|12872.8|12870.8|169
1750310100000|2025-06-19 05:15:00|12873.7|12871.3|12872.2|12870.6|12874.6|12872.6|12871.6|12870|145
1750310400000|2025-06-19 05:20:00|12872.4|12870.8|12872.8|12871.2|12873.5|12871.9|12871.2|12869.1|146
1750310700000|2025-06-19 05:25:00|12872.7|12871.1|12874.2|12872.6|12874.6|12872.9|12872.7|12870.9|111
1750311000000|2025-06-19 05:30:00|12874.3|12872.7|12875.7|12874.1|12876.9|12875|12874|12872.4|110
1750311300000|2025-06-19 05:35:00|12875.5|12873.9|12873.8|12872.2|12875.7|12874.1|12873.1|12870.7|85
1750311600000|2025-06-19 05:40:00|12873.7|12872.1|12875.8|12874.2|12877.3|12874.9|12873.6|12871.8|93
1750311900000|2025-06-19 05:45:00|12875.7|12874.1|12879.7|12877.3|12879.8|12877.8|12875.5|12873.7|127
1750312200000|2025-06-19 05:50:00|12879.6|12877.2|12881|12879.4|12881.8|12880.2|12879.5|12877.2|158
1750312500000|2025-06-19 05:55:00|12881.4|12879.8|12879.3|12877.7|12881.4|12879.8|12877.8|12876.2|233
1750312800000|2025-06-19 06:00:00|12879.5|12877.9|12880.1|12878.5|12880.4|12878.8|12878.4|12876.8|180
1750313100000|2025-06-19 06:05:00|12880.2|12878.6|12882.5|12880.9|12883.8|12882.2|12880.2|12878.6|172
1750313400000|2025-06-19 06:10:00|12882.6|12881|12881.4|12879.8|12883.2|12881.5|12879.3|12877.7|161
1750313700000|2025-06-19 06:15:00|12881.5|12879.9|12885.1|12883.5|12885.2|12883.6|12880.2|12878.6|150
1750314000000|2025-06-19 06:20:00|12885.2|12883.6|12883.9|12882.3|12888.9|12887.3|12882.7|12881.1|186
1750314300000|2025-06-19 06:25:00|12883.8|12882.2|12885.9|12884.3|12886.2|12884.6|12883.2|12881.6|193
1750314600000|2025-06-19 06:30:00|12886|12884.4|12889.1|12886.7|12892.4|12890.7|12885.6|12883.5|247
1750314900000|2025-06-19 06:35:00|12889|12886.6|12887.4|12885.8|12889.1|12886.8|12883.6|12881.4|235
1750315200000|2025-06-19 06:40:00|12887.3|12885.7|12884.9|12882.5|12888.8|12887.2|12884.4|12882.1|201
1750315500000|2025-06-19 06:45:00|12884.8|12882.4|12882.2|12879.8|12885.8|12884.1|12882.1|12879.7|245
1750315800000|2025-06-19 06:50:00|12882.1|12879.7|12882.3|12879.9|12883.4|12881.3|12879.9|12878.1|242
1750316100000|2025-06-19 06:55:00|12882.4|12880|12880.1|12878.5|12882.5|12880.1|12879.3|12877.2|212
1750316400000|2025-06-19 07:00:00|12880.2|12878.6|12884.7|12883.1|12885.8|12883.4|12880.2|12878.2|249
1750316700000|2025-06-19 07:05:00|12884.6|12883|12883.8|12881.4|12888.2|12886.6|12883.7|12881.2|209
1750317000000|2025-06-19 07:10:00|12883.7|12881.3|12882.1|12879.7|12883.7|12881.3|12879.8|12877.7|283
1750317300000|2025-06-19 07:15:00|12881.9|12879.5|12879.9|12877.5|12882.1|12879.7|12878|12876|207
1750317600000|2025-06-19 07:20:00|12880.3|12877.9|12879.3|12876.9|12881.1|12878.7|12875.4|12873|213
1750317900000|2025-06-19 07:25:00|12879.2|12876.8|12877.9|12875.5|12880.3|12878.4|12875.9|12873.5|136
1750318200000|2025-06-19 07:30:00|12875.7|12874.1|12877.6|12876|12879.3|12876.9|12875.5|12873.1|227
1750318500000|2025-06-19 07:35:00|12877.7|12876.1|12878.1|12875.7|12880.3|12878.7|12877.2|12875.4|199
1750318800000|2025-06-19 07:40:00|12878.2|12875.8|12878.7|12877.1|12879.8|12878.2|12877.6|12875.5|216
1750319100000|2025-06-19 07:45:00|12878.6|12877|12878.3|12876.7|12880.5|12878.9|12878.2|12876.6|181
1750319400000|2025-06-19 07:50:00|12878.4|12876.8|12879.6|12878|12880.2|12878.6|12878.3|12876.4|227
1750319700000|2025-06-19 07:55:00|12879.5|12877.9|12884.4|12882|12885.9|12883.7|12879.5|12877.9|269
1750320000000|2025-06-19 08:00:00|12884.8|12882.4|12882.7|12880.3|12888.3|12886|12881.8|12879.4|340
1750320300000|2025-06-19 08:05:00|12882.8|12880.4|12882|12880.4|12883.4|12881.3|12880.2|12878|292
1750320600000|2025-06-19 08:10:00|12882.1|12880.5|12880.6|12878.2|12883.8|12881.5|12880|12877.9|189
1750320900000|2025-06-19 08:15:00|12880.7|12878.3|12876.9|12875.3|12880.8|12878.4|12876.8|12874.5|158
1750321200000|2025-06-19 08:20:00|12876.8|12875.2|12872|12869.6|12877.8|12876.2|12871.4|12869.1|211
1750321500000|2025-06-19 08:25:00|12872.1|12869.7|12875.2|12872.8|12877.7|12875.3|12871.9|12869.7|241
1750321800000|2025-06-19 08:30:00|12874.9|12873.3|12874.7|12873.1|12876.9|12874.5|12873.1|12871.3|248
1750322100000|2025-06-19 08:35:00|12874.8|12873.2|12875.4|12873.8|12877.1|12875|12874.4|12872.5|205
1750322400000|2025-06-19 08:40:00|12875.3|12873.7|12875.3|12872.9|12876.4|12874|12874.4|12872.4|137
1750322700000|2025-06-19 08:45:00|12875.4|12873|12874.8|12873.2|12876.6|12874.2|12873.8|12871.4|232
1750323000000|2025-06-19 08:50:00|12874.9|12873.3|12867.8|12866.2|12875|12873.4|12867.1|12865.1|232
1750323300000|2025-06-19 08:55:00|12867.6|12866|12869.8|12867.4|12869.8|12868|12867.1|12865.3|170
1750323600000|2025-06-19 09:00:00|12869.7|12867.3|12870.7|12868.3|12871.4|12869|12868.1|12866.4|203
1750323900000|2025-06-19 09:05:00|12870.6|12868.2|12874.5|12872.9|12874.5|12872.9|12869.9|12868|153
1750324200000|2025-06-19 09:10:00|12874.4|12872.8|12873.5|12871.1|12874.9|12873.2|12873.4|12871|145
1750324500000|2025-06-19 09:15:00|12873.3|12870.9|12875.3|12872.9|12875.4|12873.2|12871.9|12869.5|186
1750324800000|2025-06-19 09:20:00|12875.4|12873|12876.3|12873.9|12876.3|12874.3|12874|12871.9|173
1750325100000|2025-06-19 09:25:00|12876.4|12874|12876.7|12874.3|12876.9|12874.8|12875.3|12873.2|172
1750325400000|2025-06-19 09:30:00|12876.8|12874.4|12876.8|12875.2|12878.7|12876.3|12876.4|12874|193
1750325700000|2025-06-19 09:35:00|12876.9|12874.5|12875.9|12873.5|12878.8|12876.4|12875.5|12873.3|158
1750326000000|2025-06-19 09:40:00|12875.8|12873.4|12875.9|12874.3|12876.7|12875.1|12874.9|12872.9|127
1750326300000|2025-06-19 09:45:00|12876.2|12874.6|12874.1|12871.7|12876.8|12875|12873.6|12871.6|161
1750326600000|2025-06-19 09:50:00|12874|12871.6|12876.9|12875.3|12877.4|12875.5|12873.8|12871.6|174
1750326900000|2025-06-19 09:55:00|12876.8|12875.2|12878|12875.6|12878.4|12876.2|12876.6|12874.5|191
1750327200000|2025-06-19 10:00:00|12878.1|12875.7|12877|12875.4|12878.8|12876.4|12876.8|12875.1|218
1750327500000|2025-06-19 10:05:00|12877.1|12875.5|12877.2|12875.6|12878.6|12876.6|12876.7|12875.1|192
1750327800000|2025-06-19 10:10:00|12877.3|12875.7|12878|12875.6|12880.4|12878.2|12877.3|12875.3|196
1750328100000|2025-06-19 10:15:00|12877.9|12875.5|12877.7|12876.1|12879.7|12877.3|12877.1|12874.7|216
1750328400000|2025-06-19 10:20:00|12877.5|12875.9|12875.7|12874.1|12878.1|12875.9|12875.7|12873.7|176
1750328700000|2025-06-19 10:25:00|12875.8|12874.2|12876.7|12875.1|12877.9|12875.5|12875.1|12873.3|148
1750329000000|2025-06-19 10:30:00|12877.4|12875|12878.2|12876.6|12879.8|12877.7|12877.4|12875|169
1750329300000|2025-06-19 10:35:00|12878.3|12876.7|12879.8|12878.2|12881.1|12878.9|12878.3|12876.1|147
1750329600000|2025-06-19 10:40:00|12880.6|12878.3|12879.8|12877.4|12881.5|12879.4|12878.7|12876.7|174
1750329900000|2025-06-19 10:45:00|12879.7|12877.3|12882.4|12880.8|12882.4|12880.8|12878.4|12876.3|208
1750330200000|2025-06-19 10:50:00|12882.3|12880.7|12884.2|12882.6|12885.3|12883.4|12882.1|12880.5|302
1750330500000|2025-06-19 10:55:00|12884.1|12882.5|12883.6|12882|12886.5|12884.9|12882.9|12881|206
1750330800000|2025-06-19 11:00:00|12883.5|12881.9|12885.1|12883.5|12885.8|12884.2|12883.2|12881|251
1750331100000|2025-06-19 11:05:00|12885.2|12883.6|12886.9|12884.5|12887|12885.1|12883.9|12882.3|200
1750331400000|2025-06-19 11:10:00|12886.4|12884.8|12885.3|12882.9|12888.2|12886.3|12884.7|12882.6|246
1750331700000|2025-06-19 11:15:00|12885.4|12883|12883.9|12881.5|12886.1|12884.2|12883|12881|242
1750332000000|2025-06-19 11:20:00|12883.7|12881.3|12879.7|12878.1|12884.3|12882.2|12879.6|12877.4|267
1750332300000|2025-06-19 11:25:00|12880.1|12877.7|12880|12877.6|12880.5|12878.5|12878.6|12876.6|290
1750332600000|2025-06-19 11:30:00|12879.9|12877.5|12878.1|12875.7|12880.4|12878.4|12877.5|12875.1|175
1750332900000|2025-06-19 11:35:00|12877.9|12875.5|12881.3|12878.9|12883.3|12880.9|12877.2|12875.3|268
1750333200000|2025-06-19 11:40:00|12881.6|12879.2|12880.7|12878.3|12883|12881|12880.4|12878.3|176
1750333500000|2025-06-19 11:45:00|12880.5|12878.1|12882.4|12880|12883|12880.6|12880.5|12878.1|194
1750333800000|2025-06-19 11:50:00|12882.5|12880.1|12882.1|12880.5|12884.5|12882.5|12880.9|12879.1|211
1750334100000|2025-06-19 11:55:00|12882.3|12879.9|12882.2|12879.8|12883|12880.6|12880.3|12878.2|218
1750334400000|2025-06-19 12:00:00|12882.4|12880|12879.6|12877.2|12883.5|12881.1|12878.9|12876.9|216
1750334700000|2025-06-19 12:05:00|12879.8|12877.4|12883.3|12880.9|12883.4|12881.1|12878.8|12876.4|155
1750335000000|2025-06-19 12:10:00|12883.2|12880.8|12884.8|12882.4|12885.7|12883.9|12883.2|12880.8|201
1750335300000|2025-06-19 12:15:00|12884.6|12883|12884|12882.4|12885.4|12883.2|12883.4|12881.3|187
1750335600000|2025-06-19 12:20:00|12884.2|12882.6|12884.9|12883.3|12887.2|12884.9|12882.5|12880.5|259
1750335900000|2025-06-19 12:25:00|12885.3|12882.9|12884.9|12882.5|12886.7|12884.7|12883.2|12881.2|175
1750336200000|2025-06-19 12:30:00|12884.8|12882.4|12884.8|12883.2|12885.6|12884|12884.1|12882.1|100
1750336500000|2025-06-19 12:35:00|12884.9|12883.3|12884.2|12881.8|12886|12884|12882.3|12880.4|169
1750336800000|2025-06-19 12:40:00|12883.6|12882|12883.4|12881.8|12885.2|12883|12882.3|12880.2|139
1750337100000|2025-06-19 12:45:00|12883.9|12882.3|12881.3|12878.9|12884.8|12882.4|12881.2|12878.8|122
1750337400000|2025-06-19 12:50:00|12881.4|12879|12880.2|12877.8|12881.4|12879|12879.7|12877.3|124
1750337700000|2025-06-19 12:55:00|12880.3|12877.9|12882.2|12879.8|12882.8|12880.4|12880.2|12877.8|149
1750338000000|2025-06-19 13:00:00|12882.4|12880|12882.3|12879.9|12883.9|12881.5|12880.9|12878.5|144
1750338300000|2025-06-19 13:05:00|12882.2|12879.8|12881.9|12879.5|12883.1|12880.7|12879.1|12876.7|143
1750338600000|2025-06-19 13:10:00|12882|12879.6|12880.7|12878.3|12882|12879.6|12879|12876.6|161
1750338900000|2025-06-19 13:15:00|12880.8|12878.4|12879.9|12877.5|12881.3|12879.3|12877.8|12875.4|152
1750339200000|2025-06-19 13:20:00|12879.8|12877.4|12880.7|12878.3|12880.7|12878.3|12877.7|12875.3|169
1750339500000|2025-06-19 13:25:00|12880.6|12878.2|12880.2|12877.8|12881.9|12879.5|12880.2|12877.8|167
1750339800000|2025-06-19 13:30:00|12880.3|12877.9|12881.7|12879.3|12881.7|12879.3|12879.4|12877|158
1750340100000|2025-06-19 13:35:00|12881.9|12878.9|12886.2|12883.8|12887.6|12885.1|12881.7|12878.9|308
1750340400000|2025-06-19 13:40:00|12886|12883.6|12885.2|12882.8|12886.6|12884.2|12884.6|12881.9|219
1750340700000|2025-06-19 13:45:00|12885.1|12882.7|12882.7|12880.3|12885.2|12882.8|12881.5|12878.8|197
1750341000000|2025-06-19 13:50:00|12882.8|12880.4|12883.7|12881.3|12884|12881.6|12880.6|12878.4|122
1750341300000|2025-06-19 13:55:00|12883.4|12881|12884.8|12882.4|12885.6|12883.2|12883.1|12880.7|178
1750341600000|2025-06-19 14:00:00|12884.9|12882.5|12882.5|12880.1|12886.1|12884|12882|12879.4|228
1750341900000|2025-06-19 14:05:00|12882.6|12880.2|12883.8|12881.4|12884.7|12882.4|12882.3|12880.1|168
1750342200000|2025-06-19 14:10:00|12884|12881.6|12883.8|12881.4|12885|12883.2|12882.4|12880.4|174
1750342500000|2025-06-19 14:15:00|12883.7|12881.3|12881.6|12880|12884.6|12882.4|12881.1|12878.7|190
1750342800000|2025-06-19 14:20:00|12882.1|12879.7|12885.7|12883.3|12886.3|12884.2|12881.6|12879.4|201
1750343100000|2025-06-19 14:25:00|12885.8|12883.4|12890.6|12888.2|12890.6|12888.7|12885.8|12883.4|198
1750343400000|2025-06-19 14:30:00|12891|12888.6|12891.2|12888.8|12891.9|12889.8|12889.3|12887.3|184
1750343700000|2025-06-19 14:35:00|12891.3|12888.9|12889.7|12887.3|12891.8|12889.4|12889.5|12887.1|133
1750344000000|2025-06-19 14:40:00|12889.6|12887.2|12889.8|12887.4|12890.1|12887.7|12887.4|12885.4|140
1750344300000|2025-06-19 14:45:00|12889.9|12887.5|12893.3|12890.9|12894.4|12892|12889.2|12886.8|164
1750344600000|2025-06-19 14:50:00|12893.4|12891|12890.7|12888.3|12894.5|12892.1|12890.7|12888.3|140
1750344900000|2025-06-19 14:55:00|12891.2|12888.8|12891.2|12888.8|12892.2|12889.8|12890.6|12888.2|144
1750345200000|2025-06-19 15:00:00|12891.1|12888.7|12890|12887.6|12891.8|12889.4|12889.2|12886.8|204
1750345500000|2025-06-19 15:05:00|12889.7|12887.3|12890.3|12887.9|12890.4|12888|12888.7|12886.3|115
1750345800000|2025-06-19 15:10:00|12890.4|12888|12890|12887.6|12892.2|12889.8|12888.5|12886.1|177
1750346100000|2025-06-19 15:15:00|12889.9|12887.5|12888.8|12886.4|12890.1|12887.7|12887.7|12885.3|129
1750346400000|2025-06-19 15:20:00|12888.7|12886.3|12890.5|12888.9|12891.1|12888.9|12888.1|12885.7|124
1750346700000|2025-06-19 15:25:00|12891|12888.6|12892.4|12890|12892.4|12890.3|12889.8|12887.4|162
1750347000000|2025-06-19 15:30:00|12892.2|12889.8|12890.6|12888.2|12892.9|12890.5|12890.1|12888.2|126
1750347300000|2025-06-19 15:35:00|12890.7|12888.3|12889.2|12886.8|12892.7|12890.7|12888.3|12886.1|108
1750347600000|2025-06-19 15:40:00|12889.3|12886.9|12890.2|12887.8|12890.3|12888|12887.4|12885.3|80
1750347900000|2025-06-19 15:45:00|12890.1|12887.7|12887.7|12885.3|12890.6|12888.2|12887.4|12885.3|196
1750348200000|2025-06-19 15:50:00|12887.8|12885.4|12888.3|12885.9|12890|12887.6|12887.2|12884.8|155
1750348500000|2025-06-19 15:55:00|12888.2|12885.8|12891.3|12888.9|12891.5|12889.1|12887.7|12885|235
1750348800000|2025-06-19 16:00:00|12891.5|12889.1|12894.2|12891.8|12894.6|12892|12891.3|12888.9|151
1750349100000|2025-06-19 16:05:00|12894.3|12891.9|12893.6|12891.2|12894.6|12892.2|12893.5|12891.1|77
1750349400000|2025-06-19 16:10:00|12893.4|12891|12893.7|12891.3|12893.9|12891.5|12891.5|12889.1|65
1750349700000|2025-06-19 16:15:00|12894|12891|12894|12891.6|12894.6|12892.2|12892.4|12890|142
1750350000000|2025-06-19 16:20:00|12893.7|12891.3|12891.9|12890.3|12894.1|12891.3|12891.8|12889.4|120
1750350300000|2025-06-19 16:25:00|12892.3|12889.9|12893.3|12890.9|12894.4|12892.2|12891.6|12889.3|138
1750350600000|2025-06-19 16:30:00|12893.2|12890.8|12894.3|12890.9|12894.6|12892.2|12892.7|12890.8|73
1750350900000|2025-06-19 16:35:00|12894.1|12890.8|12893.9|12891.5|12894.4|12892|12893|12890.6|64
1750351200000|2025-06-19 16:40:00|12894|12891.6|12892.9|12890.5|12894.2|12891.7|12892.9|12890.4|57
1750351500000|2025-06-19 16:45:00|12893|12890.6|12893.2|12890.8|12893.8|12891.4|12892.9|12890.5|76
1750351800000|2025-06-19 16:50:00|12893.3|12890.9|12894|12891.6|12894.4|12892|12893.2|12890.8|97
1750352100000|2025-06-19 16:55:00|12893.9|12891.5|12893|12891.4|12894.2|12891.8|12892.9|12890.6|78
1750352400000|2025-06-19 17:00:00|12893.5|12891.1|12892.3|12889.9|12893.9|12891.6|12892.1|12889.7|139
1750352700000|2025-06-19 17:05:00|12892.4|12890|12890.5|12887.5|12893.1|12890.7|12890.2|12887.5|95
1750353000000|2025-06-19 17:10:00|12890.7|12887.6|12886.3|12883.9|12890.7|12888.1|12886|12883.8|86
1750353300000|2025-06-19 17:15:00|12886.2|12883.8|12888.3|12885.9|12889.6|12887.2|12885.7|12883|88
1750353600000|2025-06-19 17:20:00|12888.4|12886|12889.3|12886.9|12889.7|12887.3|12887.7|12884.5|67
1750353900000|2025-06-19 17:25:00|12889.5|12887.1|12887.9|12885.5|12889.7|12887.3|12887.8|12885.4|74
1750354200000|2025-06-19 17:30:00|12888|12884.6|12885.6|12882.4|12888|12885.3|12885|12882.3|95
1750354500000|2025-06-19 17:35:00|12884.9|12882.5|12887|12884.6|12888.7|12886.3|12884.7|12882.2|98
1750354800000|2025-06-19 17:40:00|12887.1|12884.7|12883.4|12881|12887.3|12884.9|12883.1|12880.7|133
1750355100000|2025-06-19 17:45:00|12883.1|12880.7|12880.2|12877.8|12883.2|12880.8|12878.9|12876.5|132
1750355400000|2025-06-19 17:50:00|12880.3|12877.9|12877.4|12875|12880.3|12877.9|12877.3|12874.9|154
1750355700000|2025-06-19 17:55:00|12877.3|12874.9|12876.9|12874.5|12878.9|12876.5|12874.2|12871.8|203
1750356000000|2025-06-19 18:00:00|12877|12874.6|12875.5|12873.1|12878.4|12876|12875.4|12873|253
1750356300000|2025-06-19 18:05:00|12875.4|12873|12875.8|12873.4|12876.1|12873.7|12873.7|12871.3|148
1750356600000|2025-06-19 18:10:00|12875.3|12872.9|12874.8|12872.4|12876.7|12874.3|12874.2|12871.8|139
1750356900000|2025-06-19 18:15:00|12875|12871.9|12875.6|12873.2|12876.9|12874.2|12874.7|12871.8|122
1750357200000|2025-06-19 18:20:00|12875.5|12873.1|12875.5|12872.4|12876.6|12873.6|12873.9|12871.1|98
1750357500000|2025-06-19 18:25:00|12875.2|12872.8|12874.3|12871.9|12876.2|12873.4|12873.5|12870.7|162
1750357800000|2025-06-19 18:30:00|12874.1|12871.7|12873.2|12870.8|12874.1|12871.7|12872.7|12869.9|135
1750358100000|2025-06-19 18:35:00|12873|12870.6|12874.4|12872|12874.5|12872|12871.9|12869.3|119
1750358400000|2025-06-19 18:40:00|12874.3|12871.9|12872.9|12870.5|12874.3|12871.9|12872.9|12870.5|83
1750358700000|2025-06-19 18:45:00|12872.8|12870.4|12872.9|12870.5|12873.3|12870.9|12871.6|12869.2|100
1750359000000|2025-06-19 18:50:00|12872.8|12870.4|12872.3|12869.9|12873.7|12871.3|12871.7|12869.3|99
1750359300000|2025-06-19 18:55:00|12872.6|12870.2|12873.3|12870.9|12874|12871.6|12872.2|12869.8|88
1750359600000|2025-06-19 19:00:00|12873.2|12870.8|12873.1|12870.7|12874.2|12871.8|12872.9|12870.5|77
1750359900000|2025-06-19 19:05:00|12873.2|12870.8|12871.4|12869|12874.1|12871.5|12871.2|12868.8|65
1750360200000|2025-06-19 19:10:00|12871.5|12869.1|12871.6|12868|12871.9|12869.3|12869|12865.4|202
1750360500000|2025-06-19 19:15:00|12871.5|12867.6|12868.5|12864.6|12871.6|12868.1|12868.2|12864.6|185
1750360800000|2025-06-19 19:20:00|12868.3|12864.9|12867.1|12864.7|12870.3|12867|12867|12864.2|120
1750361100000|2025-06-19 19:25:00|12867.2|12864.8|12866.9|12864.5|12867.5|12865|12866.5|12864.1|50
1750361400000|2025-06-19 19:30:00|12866.8|12864.4|12868.2|12865.8|12868.4|12866|12866.6|12864.2|57
1750361700000|2025-06-19 19:35:00|12867.4|12865|12866.5|12863.4|12867.7|12865|12866.2|12863.2|55
1750362000000|2025-06-19 19:40:00|12867.6|12863.3|12867.4|12864.4|12867.9|12864.8|12865.8|12861.8|107
1750362300000|2025-06-19 19:45:00|12867.1|12864.7|12867.2|12863.3|12868.3|12865.4|12866.3|12863.2|74
1750362600000|2025-06-19 19:50:00|12866.7|12863.6|12864.5|12861.3|12867.9|12863.6|12864.3|12861.3|131
1750362900000|2025-06-19 19:55:00|12863.9|12861.5|12865.1|12862.7|12865.1|12862.7|12863.6|12860.3|217
1750363200000|2025-06-19 20:00:00|12865.2|12862.8|12867.6|12864.2|12867.6|12864.2|12865.2|12862.8|100
1750363500000|2025-06-19 20:05:00|12867.3|12864.1|12866.8|12862.9|12867.6|12864.5|12865.9|12862.4|120
1750363800000|2025-06-19 20:10:00|12866.7|12862.8|12868.3|12862.8|12868.9|12864.6|12866.7|12862.2|57
1750364100000|2025-06-19 20:15:00|12868.7|12863.4|12868.3|12864.2|12868.8|12864.2|12866.6|12862.4|54
1750364400000|2025-06-19 20:20:00|12868.1|12864|12869.6|12864.4|12869.8|12865.3|12867.9|12861.7|57
1750364700000|2025-06-19 20:25:00|12869.7|12865.3|12866.2|12862.6|12869.7|12865.3|12865.9|12862.2|100
1750365000000|2025-06-19 20:30:00|12866.5|12862.7|12865.3|12861.1|12866.5|12862.8|12865.2|12861|71
1750365300000|2025-06-19 20:35:00|12865.4|12861.2|12865.8|12861.2|12866.8|12861.5|12865.2|12860.8|44
1750365600000|2025-06-19 20:40:00|12865.9|12860.8|12866.7|12860.2|12867.2|12860.8|12865.7|12859.6|88
1750365900000|2025-06-19 20:45:00|12866.8|12860.1|12866.2|12858.8|12867.6|12860.1|12865|12856.8|67
1750366200000|2025-06-19 20:50:00|12867.4|12857|12866.2|12859.7|12867.8|12859.7|12865.7|12856.7|79
1750366500000|2025-06-19 20:55:00|12865.7|12860.1|12879.6|12863.6|12881.4|12865.4|12865.7|12858.8|175
1750366800000|2025-06-19 21:00:00|12876.9|12860.9|12875.4|12859.4|12876.9|12860.9|12875.4|12859.4|2
1750367100000|2025-06-19 21:05:00|12869.8|12853.8|12875.2|12859.2|12875.3|12859.3|12869.8|12853.8|5
1750367400000|2025-06-19 21:10:00|12875.6|12859.6|12875|12859|12875.6|12859.6|12874.3|12858.3|15
1750367700000|2025-06-19 21:15:00|12876.5|12860.5|12876.3|12860.3|12876.7|12860.7|12876.1|12860.1|35
1750368000000|2025-06-19 21:20:00|12876.2|12860.2|12875.8|12859.8|12876.3|12860.3|12875.4|12859.4|27
1750368300000|2025-06-19 21:25:00|12875.7|12859.7|12875.2|12859.2|12875.8|12859.8|12875|12859|24
1750368600000|2025-06-19 21:30:00|12875.1|12859.1|12868.8|12852.8|12875.1|12859.1|12865.8|12849.8|84
1750368900000|2025-06-19 21:35:00|12868.9|12852.9|12869.4|12853.4|12871.5|12855.5|12865.1|12849.1|110
1750369200000|2025-06-19 21:40:00|12869.3|12853.3|12870.3|12854.3|12873.3|12857.3|12869.3|12853.3|106
1750369500000|2025-06-19 21:45:00|12870.4|12854.4|12871.6|12855.6|12871.6|12855.6|12870.3|12854.3|84
1750369800000|2025-06-19 21:50:00|12871.5|12855.5|12871.6|12855.6|12871.6|12855.6|12871.5|12855.5|2
1750370100000|2025-06-19 21:55:00|12871.9|12855.9|12875|12859|12875.1|12859.1|12871.9|12855.9|7
1750370400000|2025-06-19 22:00:00|12875.2|12859.2|12871.8|12855.8|12875.2|12859.2|12871.5|12855.5|58
1750370700000|2025-06-19 22:05:00|12871.7|12855.7|12873.8|12857.8|12873.9|12857.9|12870.5|12854.5|32
1750371000000|2025-06-19 22:10:00|12874|12858|12873.4|12857.4|12876.4|12860.4|12870.4|12854.4|84
1750371300000|2025-06-19 22:15:00|12873.3|12857.3|12873.3|12857.3|12874.3|12858.3|12873.1|12857.1|31
1750371600000|2025-06-19 22:20:00|12873.2|12857.2|12873.3|12857.3|12873.4|12857.4|12873.2|12857.2|22
1750371900000|2025-06-19 22:25:00|12873.4|12857.4|12875.3|12859.3|12878|12862|12873.3|12857.3|40
1750372200000|2025-06-19 22:30:00|12875.4|12859.4|12874.3|12858.3|12878|12862|12867.4|12851.4|56
1750372500000|2025-06-19 22:35:00|12873|12857|12873.4|12857.4|12878.1|12862.1|12873|12857|37
1750372800000|2025-06-19 22:40:00|12874.5|12858.5|12875.7|12859.7|12876.9|12860.9|12874.2|12858.2|45
1750373100000|2025-06-19 22:45:00|12875.8|12859.8|12876.2|12860.2|12882.2|12866.2|12872.2|12856.2|123
1750373400000|2025-06-19 22:50:00|12876.5|12860.5|12877|12861|12877.1|12861.1|12874.7|12858.7|37
1750373700000|2025-06-19 22:55:00|12875.7|12859.7|12865|12852.3|12876.6|12860.6|12864.8|12850.8|122
1750374000000|2025-06-19 23:00:00|12864.9|12852.4|12867|12858.3|12871|12860.6|12864.9|12852.4|169
1750374300000|2025-06-19 23:05:00|12867.5|12858.4|12864.1|12858|12867.5|12859.8|12864.1|12855.3|296
1750374600000|2025-06-19 23:10:00|12863.9|12857.8|12863|12858.4|12864.2|12858.5|12862.7|12857.7|146
1750374900000|2025-06-19 23:15:00|12862.9|12858.2|12860.2|12855.7|12863.2|12858.2|12859.5|12854.9|139
1750375200000|2025-06-19 23:20:00|12860.4|12855.8|12859.4|12855.1|12860.7|12856.3|12859.4|12855|106
1750375500000|2025-06-19 23:25:00|12858.7|12855.2|12859.1|12854.6|12859.7|12855.2|12857.8|12853.3|109
1750375800000|2025-06-19 23:30:00|12858.9|12854.5|12859.5|12855.6|12859.8|12856|12857.3|12852.2|136
1750376100000|2025-06-19 23:35:00|12859.4|12855.7|12858.7|12856.3|12859.8|12856.5|12858.7|12855.5|52
1750376400000|2025-06-19 23:40:00|12859|12856|12856.8|12853.8|12859.6|12856.5|12856.6|12853.5|108
1750376700000|2025-06-19 23:45:00|12856.6|12854.4|12857.9|12854.9|12858.4|12855.5|12856.6|12853.5|118
1750377000000|2025-06-19 23:50:00|12857.6|12855.2|12858|12855|12858.3|12855.3|12856.6|12853.8|119
1750377300000|2025-06-19 23:55:00|12857.7|12855.3|12857.2|12853.8|12858.2|12855.4|12856.6|12853.7|113
1750377600000|2025-06-20 00:00:00|12857.1|12853.9|12849.2|12846.8|12857.6|12855.2|12848.3|12845.9|174
1750377900000|2025-06-20 00:05:00|12849.3|12846.9|12852|12849.6|12853|12850.6|12848.5|12846.1|170
1750378200000|2025-06-20 00:10:00|12852.1|12849.7|12847.3|12844.9|12852.9|12850.5|12847.2|12844.8|221
1750378500000|2025-06-20 00:15:00|12847.2|12844.8|12849.8|12847.4|12851.4|12849|12847.1|12844.4|208
1750378800000|2025-06-20 00:20:00|12849.7|12847.3|12850.5|12848.1|12850.9|12848.5|12848.4|12846|100
1750379100000|2025-06-20 00:25:00|12850.6|12848.2|12850|12847.6|12851.3|12848.9|12848.8|12846.4|143
1750379400000|2025-06-20 00:30:00|12849.9|12847.5|12851.8|12849.4|12851.8|12849.4|12849.6|12847.2|112
1750379700000|2025-06-20 00:35:00|12851.7|12849.3|12849.1|12846.7|12851.8|12849.4|12848.2|12845.8|100
1750380000000|2025-06-20 00:40:00|12848.9|12846.5|12845.3|12842.9|12849.3|12846.9|12844.9|12842.5|148
1750380300000|2025-06-20 00:45:00|12845.2|12842.8|12844.8|12842.4|12845.3|12842.9|12844|12841.6|141
1750380600000|2025-06-20 00:50:00|12844.7|12842.3|12843.9|12841.5|12847.6|12845.2|12842.7|12840.3|215
1750380900000|2025-06-20 00:55:00|12843.4|12841|12844.9|12842.5|12846.7|12844.7|12843.4|12841|183
1750381200000|2025-06-20 01:00:00|12844.8|12842.4|12847.8|12845.4|12848.5|12846.1|12844.4|12842|192
1750381500000|2025-06-20 01:05:00|12848|12845.6|12848.1|12846.5|12849.1|12846.7|12847|12844.8|178
1750381800000|2025-06-20 01:10:00|12848.2|12846.6|12852.7|12850.3|12853.2|12850.8|12848|12845.9|148
1750382100000|2025-06-20 01:15:00|12852.8|12850.4|12843.5|12841.9|12852.9|12850.5|12842.9|12840.8|286
1750382400000|2025-06-20 01:20:00|12843.4|12841.8|12844|12842.4|12846|12843.8|12843.4|12841.1|203
1750382700000|2025-06-20 01:25:00|12844.1|12842.5|12843.8|12841.4|12845.6|12843.8|12841.1|12839.1|115
1750383000000|2025-06-20 01:30:00|12843.9|12841.5|12846|12843.6|12846.1|12843.7|12841.9|12840.1|141
1750383300000|2025-06-20 01:35:00|12845.7|12843.3|12849.7|12846.5|12849.7|12847.7|12845.2|12842.9|167
1750383600000|2025-06-20 01:40:00|12850.2|12847|12851.3|12848.9|12853.8|12851.2|12849.7|12846.9|141
1750383900000|2025-06-20 01:45:00|12851.1|12848.7|12849|12846.6|12851.1|12848.7|12847.1|12845.1|160
1750384200000|2025-06-20 01:50:00|12848.9|12846.5|12849.4|12847|12850.7|12848.3|12848.6|12846.2|125
1750384500000|2025-06-20 01:55:00|12849.5|12847.1|12852.3|12849.9|12852.6|12850.2|12848.7|12846.3|169
1750384800000|2025-06-20 02:00:00|12852.4|12850|12851.8|12849.4|12854.9|12852.5|12850.5|12848.6|179
1750385100000|2025-06-20 02:05:00|12851.7|12849.3|12852.8|12850.4|12853.3|12850.9|12851.2|12848.8|136
1750385400000|2025-06-20 02:10:00|12852.7|12850.3|12854.7|12852.3|12855.6|12853.8|12850.6|12848.2|196
1750385700000|2025-06-20 02:15:00|12854.8|12852.4|12855.9|12853.5|12861.3|12859.3|12854.8|12852.4|246
1750386000000|2025-06-20 02:20:00|12856.1|12853.7|12852.1|12849.7|12856.1|12853.7|12851.4|12849.6|109
1750386300000|2025-06-20 02:25:00|12852|12849.6|12851.6|12850|12853.5|12851.5|12851.1|12849.3|103
1750386600000|2025-06-20 02:30:00|12851.5|12849.9|12848.4|12846|12852.1|12849.9|12848.3|12845.9|137
1750386900000|2025-06-20 02:35:00|12848.3|12845.9|12845.6|12843.2|12848.5|12846.1|12845.3|12843.1|87
1750387200000|2025-06-20 02:40:00|12845.5|12843.1|12846.9|12844.5|12849.6|12847.2|12845.5|12843.1|174
1750387500000|2025-06-20 02:45:00|12847|12844.6|12848.3|12845.9|12849.1|12846.7|12846.8|12844.4|126
1750387800000|2025-06-20 02:50:00|12848.2|12845.8|12848.5|12846.1|12849.7|12847.3|12844.8|12842.8|124
1750388100000|2025-06-20 02:55:00|12848.6|12846.2|12847.7|12845.3|12849.6|12847.2|12847.6|12845.2|70
1750388400000|2025-06-20 03:00:00|12848.2|12845.8|12848.1|12845.7|12851.5|12849.1|12847.9|12845.5|136
1750388700000|2025-06-20 03:05:00|12848|12845.6|12847.9|12845.5|12849.6|12847.2|12846.3|12844.5|145
1750389000000|2025-06-20 03:10:00|12848|12845.6|12845.5|12843.1|12848.1|12846.3|12845.4|12843|152
1750389300000|2025-06-20 03:15:00|12845.8|12843.4|12843|12840.6|12846.7|12844.3|12841.8|12839.4|146
1750389600000|2025-06-20 03:20:00|12842.9|12840.5|12843.9|12841.5|12844.5|12842.9|12842.7|12840.5|119
1750389900000|2025-06-20 03:25:00|12844|12841.6|12845.1|12843.5|12845.4|12843.5|12841.9|12839.9|105
1750390200000|2025-06-20 03:30:00|12845|12843.4|12842.2|12840.6|12845.1|12843.4|12840.4|12838.1|116
1750390500000|2025-06-20 03:35:00|12842.1|12840.5|12844.5|12842.1|12844.7|12842.9|12841.9|12839.9|124
1750390800000|2025-06-20 03:40:00|12844.6|12842.2|12839.4|12837.8|12844.6|12842.2|12838.2|12836.5|129
1750391100000|2025-06-20 03:45:00|12839.3|12837.7|12841.3|12839.7|12842.4|12840.7|12838.9|12837.3|151
1750391400000|2025-06-20 03:50:00|12841.2|12839.6|12842.6|12840.2|12843.2|12840.8|12841.2|12839.3|88
1750391700000|2025-06-20 03:55:00|12842.4|12840|12849.5|12847.1|12849.8|12848.1|12841.7|12839.3|305
1750392000000|2025-06-20 04:00:00|12849.4|12847|12848.9|12847.3|12853.7|12851.5|12848.7|12847|313
1750392300000|2025-06-20 04:05:00|12849.5|12847.1|12846.4|12844|12850.2|12847.6|12846|12843.6|152
1750392600000|2025-06-20 04:10:00|12846.5|12844.1|12844.4|12842|12846.8|12844.4|12844.2|12841.8|102
1750392900000|2025-06-20 04:15:00|12844.5|12842.1|12843.1|12841.5|12844.8|12842.6|12843|12840.7|112
1750393200000|2025-06-20 04:20:00|12843.3|12841.7|12845.5|12843.1|12845.9|12843.9|12843|12841.3|98
1750393500000|2025-06-20 04:25:00|12845.4|12843|12844.8|12842.4|12846.3|12843.3|12844.8|12841.3|145
1750393800000|2025-06-20 04:30:00|12845|12842|12844.1|12841.7|12845.7|12842.9|12843.8|12841.3|147
1750394100000|2025-06-20 04:35:00|12844.3|12841.9|12844.6|12842.2|12845.4|12843|12844.1|12841.7|105
1750394400000|2025-06-20 04:40:00|12844.7|12842.3|12844.2|12841.8|12845.9|12843.5|12844.1|12841.5|82
1750394700000|2025-06-20 04:45:00|12844.3|12841.9|12843.9|12841.5|12844.3|12842.4|12843.3|12841.3|70
1750395000000|2025-06-20 04:50:00|12844|12841.6|12842.1|12840.5|12844|12841.9|12841.4|12839.5|92
1750395300000|2025-06-20 04:55:00|12842.2|12840.6|12842.3|12840.7|12844.5|12842.9|12842|12839.9|119
1750395600000|2025-06-20 05:00:00|12842.5|12840.9|12842.5|12840.9|12843.1|12841|12841.6|12839.8|107
1750395900000|2025-06-20 05:05:00|12842.4|12840.8|12842.3|12839.9|12844.1|12841.7|12842.3|12839.9|63
1750396200000|2025-06-20 05:10:00|12842.2|12839.8|12844.2|12841.8|12844.8|12842.6|12841.6|12839.2|87
1750396500000|2025-06-20 05:15:00|12844.1|12841.7|12843.9|12842.3|12844.6|12842.5|12842.7|12840.6|96
1750396800000|2025-06-20 05:20:00|12843.8|12842.2|12843.4|12841.8|12844.8|12842.4|12842.7|12840.9|89
1750397100000|2025-06-20 05:25:00|12843.5|12841.9|12845.5|12842.5|12845.5|12843.8|12843.4|12841.1|82
1750397400000|2025-06-20 05:30:00|12844.9|12842|12844.2|12841.8|12845.1|12842.7|12844|12841.6|94
1750397700000|2025-06-20 05:35:00|12844.1|12841.7|12845.2|12842.8|12845.8|12843.5|12843.9|12841.5|103
1750398000000|2025-06-20 05:40:00|12845.3|12842.9|12845|12842.6|12846.3|12843.9|12844.5|12842.1|91
1750398300000|2025-06-20 05:45:00|12845.1|12842.7|12844.7|12842.3|12845.9|12843.5|12843.8|12841.4|85
1750398600000|2025-06-20 05:50:00|12844.6|12842.2|12844.6|12842.2|12844.9|12842.5|12844.1|12841.7|100
1750398900000|2025-06-20 05:55:00|12844.2|12842.6|12844.1|12841.7|12844.4|12842.8|12841.5|12839.2|108
1750399200000|2025-06-20 06:00:00|12844.4|12842|12843.5|12841.9|12847.7|12845.3|12843.5|12841.6|235
1750399500000|2025-06-20 06:05:00|12843.9|12842.3|12843.3|12841.7|12846.3|12844.6|12842.5|12840.5|234
1750399800000|2025-06-20 06:10:00|12843.5|12841.9|12844.2|12842.6|12844.4|12842.8|12841.1|12839.5|172
1750400100000|2025-06-20 06:15:00|12844.5|12842.9|12845.7|12844.1|12847.2|12845.6|12844|12842.4|161
1750400400000|2025-06-20 06:20:00|12845.8|12844.2|12847.5|12845.1|12848.3|12846.7|12845.5|12843.6|165
1750400700000|2025-06-20 06:25:00|12847.4|12845|12846.5|12844.1|12847.7|12845.6|12845.7|12843.2|224
1750401000000|2025-06-20 06:30:00|12846.4|12844|12848.7|12846.3|12849.7|12847.3|12845.3|12842.6|216
1750401300000|2025-06-20 06:35:00|12848.8|12846.4|12847.8|12845.4|12850.7|12848.3|12847.6|12844.9|184
1750401600000|2025-06-20 06:40:00|12847.9|12845.5|12847.9|12845.5|12849.4|12847|12847.4|12844.8|138
1750401900000|2025-06-20 06:45:00|12848|12845.6|12856|12853.6|12856.2|12854.2|12846.7|12844.5|188
1750402200000|2025-06-20 06:50:00|12855.9|12853.5|12853.5|12851.1|12860.2|12857.8|12851.9|12849.5|321
1750402500000|2025-06-20 06:55:00|12853.4|12851|12858.3|12855.9|12860.3|12858.1|12853.4|12851|260
1750402800000|2025-06-20 07:00:00|12858.4|12856|12859.6|12857.2|12862.7|12860.3|12858.2|12855.8|238
1750403100000|2025-06-20 07:05:00|12859.4|12857|12855.3|12852.9|12859.7|12857.3|12855|12852.9|198
1750403400000|2025-06-20 07:10:00|12855.8|12853.4|12854.1|12851.7|12856.4|12854.4|12853.6|12851.7|163
1750403700000|2025-06-20 07:15:00|12854|12851.6|12853.5|12851.1|12854.9|12852.5|12852.9|12850.5|132
1750404000000|2025-06-20 07:20:00|12853.6|12851.2|12855|12852.6|12855.3|12853.6|12853|12851.1|165
1750404300000|2025-06-20 07:25:00|12854.9|12852.5|12850.5|12848.1|12854.9|12852.5|12849.9|12847.9|194
1750404600000|2025-06-20 07:30:00|12850.6|12848.2|12852|12849.6|12853.3|12850.9|12850.5|12848.1|151
1750404900000|2025-06-20 07:35:00|12851.9|12849.5|12853.8|12851.4|12853.8|12851.4|12850.2|12848.2|206
1750405200000|2025-06-20 07:40:00|12853.6|12851.2|12851.7|12849.3|12854.6|12852.2|12850.3|12847.9|199
1750405500000|2025-06-20 07:45:00|12851.6|12849.2|12851.6|12849.2|12851.9|12849.5|12850|12847.6|188
1750405800000|2025-06-20 07:50:00|12851.5|12849.1|12850|12848.4|12851.6|12849.4|12848.9|12847.3|128
1750406100000|2025-06-20 07:55:00|12850.1|12848.5|12849.8|12848.2|12851|12849.4|12849.4|12847.7|132
1750406400000|2025-06-20 08:00:00|12849.9|12848.3|12848.9|12846.5|12850.7|12848.3|12848.3|12846.2|180
1750406700000|2025-06-20 08:05:00|12848.4|12846.8|12848.5|12846.9|12851.6|12849.3|12847.9|12846.3|128
1750407000000|2025-06-20 08:10:00|12848.4|12846.8|12851.3|12848.9|12852.8|12850.8|12848.3|12846.7|154
1750407300000|2025-06-20 08:15:00|12851.4|12849|12853.6|12851.2|12855|12852.8|12851.2|12848.8|182
1750407600000|2025-06-20 08:20:00|12853.5|12851.1|12851.6|12849.2|12854.6|12852.2|12851.5|12849.2|109
1750407900000|2025-06-20 08:25:00|12851.5|12849.1|12850.4|12848.8|12851.5|12849.2|12849.9|12847.5|124
1750408200000|2025-06-20 08:30:00|12850.6|12849|12850.6|12849|12852|12850|12849.1|12847.5|132
1750408500000|2025-06-20 08:35:00|12850.5|12848.9|12847.6|12846|12850.6|12849|12847.4|12845.8|128
1750408800000|2025-06-20 08:40:00|12847.7|12846.1|12848|12845.6|12849.2|12847.4|12847.1|12845.4|152
1750409100000|2025-06-20 08:45:00|12847.7|12845.3|12847.7|12845.3|12848.4|12846.5|12846.9|12844.6|137
1750409400000|2025-06-20 08:50:00|12847.8|12845.4|12844.6|12842.2|12848.4|12846|12844.4|12841.6|135
1750409700000|2025-06-20 08:55:00|12844.7|12842.3|12852.2|12849.8|12853.2|12850.8|12843.7|12841.1|288
1750410000000|2025-06-20 09:00:00|12852.6|12849.6|12849.7|12847.3|12857.3|12854.9|12848.8|12846.4|343
1750410300000|2025-06-20 09:05:00|12849.5|12847.1|12846.8|12845.2|12849.6|12847.4|12846.6|12844.8|207
1750410600000|2025-06-20 09:10:00|12846.7|12845.1|12847|12844.6|12848|12845.9|12845.9|12843.5|163
1750410900000|2025-06-20 09:15:00|12846.9|12844.5|12847.5|12844.2|12847.6|12845.5|12846|12843.8|140
1750411200000|2025-06-20 09:20:00|12847.6|12844.1|12846.4|12844|12848.1|12845.1|12846|12843.4|171
1750411500000|2025-06-20 09:25:00|12846.2|12843.8|12847.3|12844.9|12847.5|12845.7|12845.4|12843.3|126
1750411800000|2025-06-20 09:30:00|12847.1|12844.7|12848.1|12846.5|12848.9|12847.3|12846.9|12844.7|98
1750412100000|2025-06-20 09:35:00|12848.2|12846.6|12846.5|12844.1|12848.5|12846.7|12846|12843.6|126
1750412400000|2025-06-20 09:40:00|12846.6|12844.2|12847.7|12844.4|12848|12845|12845.8|12843.4|146
1750412700000|2025-06-20 09:45:00|12847.8|12844.5|12846.6|12844.2|12848.1|12845.3|12846|12843.6|107
1750413000000|2025-06-20 09:50:00|12846.5|12844.1|12846.4|12844|12847.5|12845.1|12846.4|12843.8|118
1750413300000|2025-06-20 09:55:00|12846.5|12844.1|12846|12844.4|12846.7|12844.7|12845|12843.4|102
1750413600000|2025-06-20 10:00:00|12845.9|12844.3|12846.4|12844|12846.9|12845.3|12845.4|12843.8|124
1750413900000|2025-06-20 10:05:00|12846.5|12844.1|12846.4|12844|12847.9|12845.8|12846.1|12843.8|96
1750414200000|2025-06-20 10:10:00|12845.9|12844.3|12844.3|12842.7|12846.3|12844.3|12842.9|12841.3|120
1750414500000|2025-06-20 10:15:00|12844.2|12842.6|12845.1|12843.5|12846.1|12844.4|12844.2|12842.6|86
1750414800000|2025-06-20 10:20:00|12845.2|12843.6|12849.1|12847.5|12849.1|12847.5|12845|12843.4|81
1750415100000|2025-06-20 10:25:00|12849|12847.4|12848.5|12846.9|12849.4|12847.4|12847.7|12845.3|102
1750415400000|2025-06-20 10:30:00|12848.6|12847|12850.7|12848.3|12851.6|12849.5|12848.6|12846.9|170
1750415700000|2025-06-20 10:35:00|12850.4|12848|12849.5|12847.1|12850.8|12848.7|12848.1|12845.7|116
1750416000000|2025-06-20 10:40:00|12849.6|12847.2|12847.3|12844.9|12849.6|12847.2|12847.2|12844.8|112
1750416300000|2025-06-20 10:45:00|12847.4|12845|12847.6|12845.2|12847.7|12845.8|12846.5|12844.5|97
1750416600000|2025-06-20 10:50:00|12847.1|12845.5|12849.4|12847|12850.3|12848.1|12846.9|12845.3|127
1750416900000|2025-06-20 10:55:00|12849.3|12846.9|12849.3|12846.9|12850.3|12848.3|12848.7|12846.6|116
1750417200000|2025-06-20 11:00:00|12849.4|12847|12850.2|12847.8|12851.3|12848.9|12848.7|12846.7|107
1750417500000|2025-06-20 11:05:00|12850.1|12847.7|12849.4|12847|12850.5|12848.1|12849.1|12846.7|120
1750417800000|2025-06-20 11:10:00|12849.5|12847.1|12850.4|12848|12850.8|12848.4|12849.1|12846.6|101
1750418100000|2025-06-20 11:15:00|12851|12848.6|12849.9|12847.5|12851.3|12848.9|12849.1|12846.6|140
1750418400000|2025-06-20 11:20:00|12850|12847.6|12851.6|12849.2|12851.7|12849.8|12849.9|12847.5|134
1750418700000|2025-06-20 11:25:00|12851.3|12849.7|12851.6|12849.2|12852.5|12850.1|12850.8|12848.7|127
1750419000000|2025-06-20 11:30:00|12851.5|12849.1|12852.7|12850.3|12853.4|12851|12851.4|12849.1|161
1750419300000|2025-06-20 11:35:00|12852.6|12850.2|12851.7|12849.3|12852.8|12850.4|12849.8|12847.9|104
1750419600000|2025-06-20 11:40:00|12851.6|12849.2|12851.3|12848.9|12853.7|12851.1|12850.4|12848.6|135
1750419900000|2025-06-20 11:45:00|12851.6|12849.2|12844.4|12842.8|12851.7|12849.3|12844.4|12841.6|291
1750420200000|2025-06-20 11:50:00|12845.1|12842.7|12847.3|12844.9|12847.4|12845|12844.2|12842.3|191
1750420500000|2025-06-20 11:55:00|12847.2|12844.8|12847.8|12846.2|12848.4|12846.3|12845.6|12843.2|189
1750420800000|2025-06-20 12:00:00|12847.9|12846.3|12847.6|12845.2|12848.6|12846.5|12846.3|12844.4|186
1750421100000|2025-06-20 12:05:00|12847.4|12845|12851.5|12849.9|12852.5|12850.3|12847.4|12845|148
1750421400000|2025-06-20 12:10:00|12851.4|12849.8|12850.2|12847.8|12851.9|12849.8|12848.7|12846.6|135
1750421700000|2025-06-20 12:15:00|12850|12847.6|12849.3|12847.7|12851.4|12849.4|12848.6|12846.8|124
1750422000000|2025-06-20 12:20:00|12849.4|12847.8|12849.8|12847.4|12851|12848.6|12848.6|12846.7|126
1750422300000|2025-06-20 12:25:00|12849.7|12847.3|12850.9|12848.5|12851.5|12849.4|12849.4|12847|96
1750422600000|2025-06-20 12:30:00|12850.8|12848.4|12846.1|12843.7|12854.9|12852.5|12845.6|12843.2|302
1750422900000|2025-06-20 12:35:00|12846|12843.6|12845.3|12842.9|12851.2|12848.8|12845|12842.5|310
1750423200000|2025-06-20 12:40:00|12845.2|12842.8|12849.2|12846.8|12852.3|12850.3|12844.1|12841.7|229
1750423500000|2025-06-20 12:45:00|12849.3|12846.9|12854|12851.6|12854.5|12852.1|12848.7|12846.8|227
1750423800000|2025-06-20 12:50:00|12853.9|12851.5|12852.5|12850.1|12855.1|12852.9|12851.8|12849.8|183
1750424100000|2025-06-20 12:55:00|12852.4|12850|12850.7|12848.3|12852.8|12850.4|12850.7|12848.3|187
1750424400000|2025-06-20 13:00:00|12850.5|12848.1|12849.8|12847.4|12851.2|12848.8|12849.2|12847.1|177
1750424700000|2025-06-20 13:05:00|12849.7|12847.3|12850.3|12847.9|12853|12851.1|12849.6|12847.2|154
1750425000000|2025-06-20 13:10:00|12850.4|12848|12850.5|12848.9|12851.1|12849.5|12849.2|12847.4|121
1750425300000|2025-06-20 13:15:00|12850.6|12849|12852.3|12849.9|12852.6|12850.6|12849.6|12848|164
1750425600000|2025-06-20 13:20:00|12852|12850.4|12848.8|12846.4|12854.6|12852.2|12848.6|12846.2|226
1750425900000|2025-06-20 13:25:00|12849|12846.6|12850.5|12848.1|12850.9|12848.9|12848.7|12846|133
1750426200000|2025-06-20 13:30:00|12850.6|12848.2|12851.1|12848.7|12852.6|12850.2|12849.9|12847.6|187
1750426500000|2025-06-20 13:35:00|12851.7|12849.3|12853.3|12850.9|12854.8|12852.4|12851.1|12848.7|195
1750426800000|2025-06-20 13:40:00|12853.2|12850.8|12855.6|12853.2|12856.2|12854.6|12852.7|12850.3|235
1750427100000|2025-06-20 13:45:00|12855.5|12853.1|12853.4|12851.8|12856.6|12854.2|12853.3|12851.1|169
1750427400000|2025-06-20 13:50:00|12853.5|12851.9|12852.1|12850.5|12855.3|12853.5|12851.9|12850.3|192
1750427700000|2025-06-20 13:55:00|12852|12850.4|12853|12848.8|12853|12850.4|12850.8|12848.4|179
1750428000000|2025-06-20 14:00:00|12853.3|12848.7|12855.7|12853.3|12855.8|12853.4|12852.2|12848.3|192
1750428300000|2025-06-20 14:05:00|12855.6|12853.2|12856.3|12854.7|12859.2|12856.8|12855.2|12852.8|160
1750428600000|2025-06-20 14:10:00|12856.8|12854.4|12857.7|12855.3|12858.3|12855.9|12856.3|12853.9|135
1750428900000|2025-06-20 14:15:00|12857.6|12855.2|12861.1|12858.7|12861.7|12859.7|12857.5|12855.1|185
1750429200000|2025-06-20 14:20:00|12861.2|12858.8|12865.1|12863.5|12865.5|12863.9|12861.2|12858.8|185
1750429500000|2025-06-20 14:25:00|12865.2|12863.6|12862.6|12860.2|12865.8|12863.7|12861.8|12859.9|181
1750429800000|2025-06-20 14:30:00|12862.2|12860.6|12865.5|12863.9|12866.3|12864.6|12862.1|12860.5|208
1750430100000|2025-06-20 14:35:00|12865.6|12864|12866.9|12864.5|12867.2|12864.9|12864.7|12863.1|240
1750430400000|2025-06-20 14:40:00|12866.8|12864.4|12868.3|12865.9|12868.5|12866.5|12865.7|12863.7|255
1750430700000|2025-06-20 14:45:00|12868.4|12866|12869|12867.4|12872.9|12870.7|12868.4|12866|187
1750431000000|2025-06-20 14:50:00|12868.9|12867.3|12864.5|12862.9|12869.4|12867.4|12864|12862.4|221
1750431300000|2025-06-20 14:55:00|12864.6|12863|12867.5|12865.9|12868|12866.4|12863.1|12860.7|383
1750431600000|2025-06-20 15:00:00|12867.4|12865.8|12866.1|12863.7|12868.4|12866.8|12865.2|12862.8|276
1750431900000|2025-06-20 15:05:00|12866.3|12863.9|12863.6|12861.2|12868.2|12866|12863.5|12861.2|208
1750432200000|2025-06-20 15:10:00|12863.7|12861.3|12865.1|12862.7|12865.2|12862.9|12861.6|12859.5|188
1750432500000|2025-06-20 15:15:00|12865|12862.6|12862.4|12860|12865|12862.8|12861.9|12859.7|143
1750432800000|2025-06-20 15:20:00|12862.5|12860.1|12861.2|12859.6|12863.1|12861.4|12861|12859.4|140
1750433100000|2025-06-20 15:25:00|12861.3|12859.7|12866|12863.6|12866.4|12864.4|12861.2|12859.6|141
1750433400000|2025-06-20 15:30:00|12865.9|12863.5|12869|12866.6|12870.1|12867.7|12865.1|12862.7|163
1750433700000|2025-06-20 15:35:00|12868.9|12866.5|12865.1|12863.5|12869|12866.9|12864.5|12862.5|165
1750434000000|2025-06-20 15:40:00|12865.2|12863.6|12868.3|12866.7|12869.4|12867.7|12864.7|12863|179
1750434300000|2025-06-20 15:45:00|12868.2|12866.6|12870.1|12868.5|12870.5|12868.9|12868.2|12866.4|124
1750434600000|2025-06-20 15:50:00|12870.2|12868.6|12872.5|12870.9|12873|12871.4|12869.5|12867.9|125
1750434900000|2025-06-20 15:55:00|12872.4|12870.8|12870|12868.4|12872.5|12870.9|12869.6|12868|143
1750435200000|2025-06-20 16:00:00|12869.9|12868.3|12867.7|12866.1|12870.1|12868.5|12867.2|12865.3|179
1750435500000|2025-06-20 16:05:00|12867.8|12866.2|12866.2|12864.6|12869.6|12868|12866.2|12864.3|163
1750435800000|2025-06-20 16:10:00|12866.3|12864.7|12867.9|12865.5|12868.7|12866.6|12865|12863|179
1750436100000|2025-06-20 16:15:00|12868|12865.6|12865.6|12863.2|12868.1|12866.1|12865.2|12863.1|163
1750436400000|2025-06-20 16:20:00|12865.5|12863.1|12864.5|12862.9|12866.8|12864.7|12864.3|12862.2|154
1750436700000|2025-06-20 16:25:00|12864.6|12863|12863|12860.6|12864.6|12863|12862.2|12860.4|147
1750437000000|2025-06-20 16:30:00|12863.3|12861.7|12862.2|12860.6|12863.8|12861.7|12861.2|12859.2|162
1750437300000|2025-06-20 16:35:00|12862.7|12860.3|12862.7|12860.3|12863.1|12860.9|12861.1|12859.1|172
1750437600000|2025-06-20 16:40:00|12862.8|12860.4|12860.8|12858.4|12862.8|12860.7|12860.4|12858.4|183
1750437900000|2025-06-20 16:45:00|12860.9|12858.5|12860.6|12858.2|12860.9|12858.8|12859.3|12857|136
1750438200000|2025-06-20 16:50:00|12860.7|12858.3|12860.3|12857.9|12861.6|12859.2|12860|12857.4|130
1750438500000|2025-06-20 16:55:00|12860.6|12857.6|12859.8|12857.4|12861.8|12859.4|12858.5|12856.1|124
1750438800000|2025-06-20 17:00:00|12859.7|12857.3|12859.8|12857.4|12860.5|12858.1|12858.2|12855.8|105
1750439100000|2025-06-20 17:05:00|12859.9|12857.5|12859.7|12858.1|12860.6|12858.8|12859.5|12857.3|91
1750439400000|2025-06-20 17:10:00|12859.8|12858.2|12860.6|12858.2|12861|12858.9|12859.7|12857.8|115
1750439700000|2025-06-20 17:15:00|12860.7|12858.3|12858.8|12856.4|12860.9|12858.7|12858.2|12856|171
1750440000000|2025-06-20 17:20:00|12858.7|12856.3|12859.5|12857.1|12861|12858.6|12858.2|12856.2|170
1750440300000|2025-06-20 17:25:00|12859.6|12857.2|12861.7|12859.3|12861.9|12859.5|12859.3|12856.9|171
1750440600000|2025-06-20 17:30:00|12861.6|12859.2|12861.4|12859|12862.8|12860.6|12861|12858.6|167
1750440900000|2025-06-20 17:35:00|12861.3|12858.9|12865|12862.6|12865.2|12863|12860.9|12858.5|177
1750441200000|2025-06-20 17:40:00|12864.5|12862.9|12863.9|12861.5|12865.3|12863.7|12863.5|12861.1|131
1750441500000|2025-06-20 17:45:00|12864|12861.6|12863.5|12861.1|12864.5|12862.1|12863|12860.6|96
1750441800000|2025-06-20 17:50:00|12863.4|12861|12863.9|12861.5|12864.1|12861.7|12862.4|12860|88
1750442100000|2025-06-20 17:55:00|12863.8|12861.4|12867|12864.6|12867.1|12865.3|12863.7|12861.3|125
1750442400000|2025-06-20 18:00:00|12866.7|12865.1|12865.4|12863|12867.3|12865.4|12864.6|12862.2|158
1750442700000|2025-06-20 18:05:00|12865.5|12863.1|12866.6|12864.2|12866.6|12864.2|12865.4|12862.6|114
1750443000000|2025-06-20 18:10:00|12866.9|12864.5|12865.6|12863.2|12867.6|12865.2|12865.3|12863.1|131
1750443300000|2025-06-20 18:15:00|12865.7|12863.3|12865.1|12862.7|12866.3|12863.8|12865.1|12862.6|61
1750443600000|2025-06-20 18:20:00|12865.7|12862.3|12864|12861.6|12865.7|12863.1|12863.6|12861.5|66
1750443900000|2025-06-20 18:25:00|12863.9|12861.5|12864.2|12861.8|12865.1|12863.3|12863.6|12861.5|111
1750444200000|2025-06-20 18:30:00|12864.3|12861.9|12865.3|12862.9|12865.8|12863.4|12864.1|12861.7|117
1750444500000|2025-06-20 18:35:00|12865.4|12863|12864.8|12862.4|12865.8|12863.4|12863.7|12861.6|139
1750444800000|2025-06-20 18:40:00|12864.9|12862.5|12866.6|12864.2|12866.9|12864.5|12864.8|12862.4|90
1750445100000|2025-06-20 18:45:00|12866.7|12864.3|12867.1|12864.7|12867.7|12865.3|12866.5|12864.1|69
1750445400000|2025-06-20 18:50:00|12867.2|12864.8|12864.7|12862.3|12867.7|12865.3|12864.4|12862|89
1750445700000|2025-06-20 18:55:00|12864.8|12862.4|12867|12864.6|12867.3|12864.9|12864.7|12862|88
1750446000000|2025-06-20 19:00:00|12867.1|12864.7|12867|12863.8|12867.4|12865|12865.7|12863.3|88
1750446300000|2025-06-20 19:05:00|12866.9|12864|12866.2|12863.8|12867|12864.3|12865.8|12863.5|36
1750446600000|2025-06-20 19:10:00|12866.1|12863.7|12865.4|12863.8|12866.5|12864.1|12865.3|12863.2|34
1750446900000|2025-06-20 19:15:00|12865.3|12863.7|12865.7|12863.3|12866.3|12864.4|12864.8|12862.4|42
1750447200000|2025-06-20 19:20:00|12865.6|12863.2|12867.3|12864.9|12867.5|12865.1|12865.4|12863|48
1750447500000|2025-06-20 19:25:00|12867.2|12864.8|12868.2|12865.8|12868.5|12866.1|12866.8|12864.7|31
1750447800000|2025-06-20 19:30:00|12868.3|12865.9|12869.7|12867.3|12869.8|12867.4|12867.8|12865|75
1750448100000|2025-06-20 19:35:00|12869.8|12867.4|12870.3|12867.9|12870.6|12868|12869.1|12865.9|123
1750448400000|2025-06-20 19:40:00|12870.4|12868|12870.6|12867.6|12870.6|12868.2|12869.8|12866.6|79
1750448700000|2025-06-20 19:45:00|12870.4|12868|12871.6|12868.6|12871.9|12869.1|12870.4|12867.6|129
1750449000000|2025-06-20 19:50:00|12871.8|12868.2|12874.2|12870.8|12874.5|12871.9|12871.7|12868.2|155
1750449300000|2025-06-20 19:55:00|12874.1|12870.7|12876|12873.6|12876.5|12873.8|12873.1|12870.4|293
1750449600000|2025-06-20 20:00:00|12876.4|12873.4|12872.4|12870|12877.1|12873.8|12872.3|12869.9|143
1750449900000|2025-06-20 20:05:00|12872.3|12869.9|12872.6|12870.2|12872.9|12870.5|12872.3|12869.9|89
1750450200000|2025-06-20 20:10:00|12872.7|12870.3|12872.7|12870.3|12872.8|12870.4|12872.4|12870|68
1750450500000|2025-06-20 20:15:00|12872.8|12870.4|12875.8|12873.4|12875.8|12873.4|12872.7|12870.3|56
1750450800000|2025-06-20 20:20:00|12875.7|12873.3|12876.2|12873.8|12876.3|12873.9|12875.7|12873.3|41
1750451100000|2025-06-20 20:25:00|12876.3|12873.9|12876.1|12873.7|12876.4|12874|12875.9|12873.5|64
1750451400000|2025-06-20 20:30:00|12876.2|12873.8|12876.2|12873.8|12876.3|12873.9|12875.8|12873.4|35
1750451700000|2025-06-20 20:35:00|12876.1|12873.7|12876.1|12873.7|12876.3|12873.9|12876.1|12873.7|21
1750452000000|2025-06-20 20:40:00|12876.2|12873.8|12881.8|12869.7|12882.2|12874.9|12874.8|12869.3|68
1750452300000|2025-06-20 20:45:00|12881.7|12869.5|12882.8|12866.8|12883.3|12869.5|12880.8|12866.8|49
1750452600000|2025-06-20 20:50:00|12882.7|12866.7|12884.3|12868.3|12884.9|12868.9|12876.6|12860.6|144
1750452900000|2025-06-20 20:55:00|12884.1|12868.1|12878.7|12862.7|12888.3|12872.3|12878.1|12862.1|49
1750622400000|2025-06-22 20:00:00|12883.5|12861.5|12883.5|12861.5|12883.5|12861.5|12883.5|12861.5|1
1750622700000|2025-06-22 20:05:00|12884.5|12862.5|12884.5|12862.5|12884.5|12862.5|12884.5|12862.5|1
1750623300000|2025-06-22 20:15:00|12896|12874|12904.5|12882.5|12904.5|12882.5|12891|12869|5
1750623600000|2025-06-22 20:20:00|12899.5|12877.5|12898.8|12876.8|12900.3|12878.3|12898|12876|33
1750623900000|2025-06-22 20:25:00|12899.3|12877.3|12899.5|12877.5|12900|12878|12898.5|12876.5|17
1750624200000|2025-06-22 20:30:00|12898.1|12876.1|12899.6|12877.6|12905|12883|12897.7|12875.7|37
1750624500000|2025-06-22 20:35:00|12899.5|12877.5|12899.5|12877.5|12900.1|12878.1|12899.5|12877.5|12
1750624800000|2025-06-22 20:40:00|12900|12878|12899.5|12877.5|12900|12878|12899.5|12877.5|2
1750625100000|2025-06-22 20:45:00|12900|12878|12899.5|12877.5|12900.1|12878.1|12899.5|12877.5|3
1750625400000|2025-06-22 20:50:00|12900|12878|12899.9|12877.9|12900.1|12878.1|12899.5|12877.5|11
1750625700000|2025-06-22 20:55:00|12901.5|12879.5|12901.5|12879.5|12901.5|12879.5|12899.1|12877.1|18
1750626000000|2025-06-22 21:00:00|12901.3|12879.3|12901.5|12879.5|12903.2|12881.2|12901.3|12879.3|18
1750626300000|2025-06-22 21:05:00|12901.9|12879.9|12899.1|12882.1|12901.9|12882.4|12898.9|12879.5|27
1750626600000|2025-06-22 21:10:00|12899|12882|12905|12889|12906.3|12890|12898.9|12881.9|45
1750626900000|2025-06-22 21:15:00|12905.5|12889.5|12901.7|12885.7|12905.8|12889.8|12901.4|12885.4|49
1750627200000|2025-06-22 21:20:00|12901.8|12885.8|12905|12889|12906|12890|12901.7|12885.7|81
1750627500000|2025-06-22 21:25:00|12904.9|12888.9|12899.2|12883.2|12905.1|12889.1|12897.6|12881.6|79
1750627800000|2025-06-22 21:30:00|12898.1|12882.1|12898.1|12882.1|12906.6|12890.6|12897.1|12881.1|118
1750628100000|2025-06-22 21:35:00|12898|12882|12899.8|12883.8|12900.2|12884.2|12897.2|12881.2|113
1750628400000|2025-06-22 21:40:00|12899.7|12883.7|12899.6|12883.6|12899.9|12883.9|12898|12882|132
1750628700000|2025-06-22 21:45:00|12899.5|12883.5|12898|12882|12901.6|12885.6|12898|12882|30
1750629000000|2025-06-22 21:50:00|12900.3|12884.3|12898.1|12882.1|12900.3|12884.3|12897.9|12881.9|19
1750629300000|2025-06-22 21:55:00|12898|12882|12898|12882|12898.3|12882.3|12897.8|12881.8|35
1750629600000|2025-06-22 22:00:00|12898.1|12882.1|12896.5|12880.5|12898.3|12882.3|12892|12876|55
1750629900000|2025-06-22 22:05:00|12896.6|12880.6|12895|12879|12897.8|12881.8|12892.8|12876.8|53
1750630200000|2025-06-22 22:10:00|12895.1|12879.1|12892.8|12878.2|12895.1|12879.1|12892.7|12878.2|60
1750630500000|2025-06-22 22:15:00|12892.9|12878.1|12897.4|12881.4|12897.5|12881.5|12892.7|12877.5|79
1750630800000|2025-06-22 22:20:00|12898.1|12882.1|12896.5|12880.5|12898.6|12882.6|12896.2|12880.2|37
1750631100000|2025-06-22 22:25:00|12896.6|12880.6|12897.4|12881.4|12898|12882|12896.6|12880.6|29
1750631400000|2025-06-22 22:30:00|12897.8|12881.8|12898.3|12882.3|12899|12883|12897.2|12881.2|38
1750631700000|2025-06-22 22:35:00|12898.7|12882.7|12897.3|12881.3|12898.8|12882.8|12896.5|12880.5|27
1750632000000|2025-06-22 22:40:00|12897.9|12881.9|12891.8|12882.2|12897.9|12884|12890.5|12877.5|99
1750632300000|2025-06-22 22:45:00|12895|12879|12891.1|12884.9|12895|12885|12889.6|12878.4|158
1750632600000|2025-06-22 22:50:00|12891|12885|12891|12882.9|12893.1|12885.3|12889.3|12882.6|129
1750632900000|2025-06-22 22:55:00|12890.9|12882.8|12890.8|12885.2|12892.7|12885.5|12888.9|12882.4|163
1750633200000|2025-06-22 23:00:00|12890.3|12885.1|12889.4|12884.3|12890.9|12885.6|12889.2|12884|229
1750633500000|2025-06-22 23:05:00|12889.5|12884.4|12890.9|12885.7|12893.3|12888.7|12889|12884.2|198
1750633800000|2025-06-22 23:10:00|12890.8|12885.8|12888.5|12883.5|12890.8|12886.1|12886.3|12881.6|189
1750634100000|2025-06-22 23:15:00|12888.4|12883.8|12884.6|12879.4|12888.4|12884|12883.3|12878.2|230
1750634400000|2025-06-22 23:20:00|12884.5|12879.3|12886.4|12881.6|12886.7|12882.1|12884.4|12879.3|145
1750634700000|2025-06-22 23:25:00|12886.5|12881.5|12883.2|12878.5|12886.9|12882.1|12882.5|12877.5|195
1750635000000|2025-06-22 23:30:00|12882.9|12878.4|12879.7|12875.5|12883.6|12878.4|12878.7|12874.2|207
1750635300000|2025-06-22 23:35:00|12880|12875.6|12878.1|12873.8|12880|12875.8|12877.5|12873.3|162
1750635600000|2025-06-22 23:40:00|12878.2|12873.7|12880.6|12876.5|12880.8|12876.7|12878.1|12873.4|124
1750635900000|2025-06-22 23:45:00|12880.5|12876.4|12882.2|12877.8|12882.8|12878.6|12879.8|12875.8|144
1750636200000|2025-06-22 23:50:00|12882.1|12877.6|12879.6|12876.3|12882.8|12879.1|12879.6|12876.3|141
1750636500000|2025-06-22 23:55:00|12879.7|12876.4|12880.6|12877.5|12880.9|12878.4|12879.6|12876.3|152
1750636800000|2025-06-23 00:00:00|12880.5|12877.8|12879.9|12877.5|12880.6|12878|12872.8|12870.1|270
1750637100000|2025-06-23 00:05:00|12880|12877.6|12886.3|12883.9|12886.7|12884.3|12880|12877.6|336
1750637400000|2025-06-23 00:10:00|12886.2|12883.8|12890.5|12888.1|12890.5|12888.1|12886|12883.6|267
1750637700000|2025-06-23 00:15:00|12890.6|12888.2|12892.6|12889.4|12893.6|12889.9|12889.2|12886.1|216
1750638000000|2025-06-23 00:20:00|12892.7|12889.6|12892.6|12890.2|12897|12894.3|12892.2|12889.6|317
1750638300000|2025-06-23 00:25:00|12892.5|12890.1|12895.3|12892.9|12896.3|12893.9|12891.5|12889.8|213
1750638600000|2025-06-23 00:30:00|12895.2|12892.8|12901.1|12898.7|12903.1|12901.3|12895|12892.6|264
1750638900000|2025-06-23 00:35:00|12901|12898.6|12899.8|12897.4|12901.4|12899.5|12898.3|12896.5|189
1750639200000|2025-06-23 00:40:00|12899.7|12897.3|12899.9|12897.5|12900.3|12897.9|12897.1|12894.7|197
1750639500000|2025-06-23 00:45:00|12899.8|12897.4|12899.3|12896.9|12901.6|12899.9|12897.8|12895.4|172
1750639800000|2025-06-23 00:50:00|12899.2|12896.8|12897.2|12894.8|12899.7|12897.8|12895.6|12893.4|151
1750640100000|2025-06-23 00:55:00|12897|12894.6|12893.6|12892|12897.6|12894.9|12893.5|12891.7|190
1750640400000|2025-06-23 01:00:00|12893.7|12892.1|12895.8|12894.2|12896.5|12894.7|12890.4|12888.4|243
1750640700000|2025-06-23 01:05:00|12895.7|12894.1|12897.4|12895|12898.9|12896.7|12895.5|12893.9|152
1750641000000|2025-06-23 01:10:00|12897.2|12895.6|12896.8|12895.2|12899.6|12898|12896.7|12894.7|172
1750641300000|2025-06-23 01:15:00|12896.7|12895.1|12901.4|12899.8|12902.3|12900.1|12896.6|12894.8|175
1750641600000|2025-06-23 01:20:00|12901.3|12899.7|12905.7|12904.1|12907.4|12905.5|12901.3|12899.7|219
1750641900000|2025-06-23 01:25:00|12905.8|12904.2|12911.1|12909.5|12911.6|12909.9|12905.4|12903.2|205
1750642200000|2025-06-23 01:30:00|12911.2|12909.6|12907|12905.4|12911.7|12909.8|12905.3|12903.5|199
1750642500000|2025-06-23 01:35:00|12906.9|12905.3|12903.1|12901.5|12908.1|12906.5|12902.7|12901.1|169
1750642800000|2025-06-23 01:40:00|12902.7|12901.1|12902.1|12899.7|12903.9|12901.6|12900.8|12898.6|267
1750643100000|2025-06-23 01:45:00|12902.2|12899.8|12900.8|12899.2|12903.2|12901.6|12898.7|12896.3|223
1750643400000|2025-06-23 01:50:00|12900.9|12899.3|12902.7|12901.1|12903.2|12901.6|12900.2|12898.3|152
1750643700000|2025-06-23 01:55:00|12902.8|12901.2|12901.2|12898.8|12908|12906.4|12900.3|12898.6|191
1750644000000|2025-06-23 02:00:00|12901.3|12898.9|12894.9|12892.5|12901.4|12899|12893.1|12891|229
1750644300000|2025-06-23 02:05:00|12894.8|12892.4|12899.3|12896.9|12899.3|12896.9|12891.8|12889.7|284
1750644600000|2025-06-23 02:10:00|12899.4|12897|12894.8|12893.2|12899.7|12897.3|12893.9|12891.7|207
1750644900000|2025-06-23 02:15:00|12894.7|12893.1|12894.3|12892.7|12895.7|12893.4|12892.2|12890.3|175
1750645200000|2025-06-23 02:20:00|12894.7|12893.1|12894.3|12891.9|12896.5|12894.1|12892.7|12890.5|187
1750645500000|2025-06-23 02:25:00|12894.4|12892|12892.8|12890.4|12895.7|12893.3|12891.3|12888.9|189
1750645800000|2025-06-23 02:30:00|12892.7|12890.3|12894.3|12892.7|12894.3|12892.7|12891.5|12889.1|162
1750646100000|2025-06-23 02:35:00|12894.8|12892.4|12897.2|12895.6|12898.1|12896.1|12894.7|12892.3|155
1750646400000|2025-06-23 02:40:00|12897.4|12895.8|12896.9|12894.5|12899.7|12897.7|12896|12893.6|194
1750646700000|2025-06-23 02:45:00|12897|12894.6|12898.6|12896.2|12898.6|12896.2|12896.6|12894.6|137
1750647000000|2025-06-23 02:50:00|12898.7|12896.3|12898.1|12895.7|12899.2|12896.6|12897.1|12894.7|128
1750647300000|2025-06-23 02:55:00|12897.9|12896.3|12901.2|12898.8|12902.3|12900.7|12897.7|12895.8|199
1750647600000|2025-06-23 03:00:00|12901.1|12898.7|12900.6|12899|12902.7|12900.6|12900.2|12898.3|125
1750647900000|2025-06-23 03:05:00|12900.7|12899.1|12898.4|12896|12900.7|12899.1|12898.1|12895.7|165
1750648200000|2025-06-23 03:10:00|12898.5|12896.1|12902.8|12900.4|12903|12900.6|12897.4|12895|147
1750648500000|2025-06-23 03:15:00|12903.1|12900.7|12900.5|12898.1|12903.9|12901.5|12900.5|12898.1|153
1750648800000|2025-06-23 03:20:00|12900.6|12898.2|12903.3|12900.9|12904.1|12901.7|12899.6|12897.2|140
1750649100000|2025-06-23 03:25:00|12903.2|12900.8|12901.8|12900.2|12904.4|12902.2|12901.8|12899.5|216
1750649400000|2025-06-23 03:30:00|12901.5|12899.9|12903.9|12901.5|12903.9|12901.5|12900.5|12898.5|176
1750649700000|2025-06-23 03:35:00|12904|12901.6|12904|12902.4|12904.3|12902.6|12901.4|12899|211
1750650000000|2025-06-23 03:40:00|12904.1|12902.5|12908.1|12905.7|12908.4|12906.8|12904.1|12902.5|157
1750650300000|2025-06-23 03:45:00|12908.2|12905.8|12908.1|12906.5|12910.2|12908.4|12908|12905.7|151
1750650600000|2025-06-23 03:50:00|12908|12906.4|12908.9|12906.5|12910.1|12907.9|12907.2|12905.3|139
1750650900000|2025-06-23 03:55:00|12908.8|12906.4|12908.4|12906|12909.1|12907|12907.6|12905.2|139
1750651200000|2025-06-23 04:00:00|12908.5|12906.1|12909|12906.6|12909.9|12907.5|12907.6|12905.2|128
1750651500000|2025-06-23 04:05:00|12908.9|12906.5|12912.4|12910|12912.4|12910|12908.5|12906.1|110
1750651800000|2025-06-23 04:10:00|12912|12910.4|12914.8|12913.2|12915|12913.4|12911.8|12910.2|107
1750652100000|2025-06-23 04:15:00|12914.7|12913.1|12910|12907.6|12914.8|12913.2|12909.4|12907.6|193
1750652400000|2025-06-23 04:20:00|12910.1|12907.7|12912.7|12911.1|12913|12911.4|12909.3|12907.4|134
1750652700000|2025-06-23 04:25:00|12912.6|12911|12912.5|12910.1|12913.6|12911.6|12911.3|12908.9|111
1750653000000|2025-06-23 04:30:00|12912.4|12910|12911.4|12909.8|12913.7|12911.7|12911.3|12909.3|110
1750653300000|2025-06-23 04:35:00|12911.5|12909.9|12911.6|12910|12912|12910.4|12910.6|12908.4|116
1750653600000|2025-06-23 04:40:00|12911.5|12909.9|12914.8|12913.2|12916.2|12914.4|12911.3|12909.7|142
1750653900000|2025-06-23 04:45:00|12914.9|12913.3|12915.8|12914.2|12918|12916|12913.7|12912.1|185
1750654200000|2025-06-23 04:50:00|12915.7|12914.1|12914.8|12912.4|12916.9|12915.3|12914.6|12912.4|142
1750654500000|2025-06-23 04:55:00|12914.9|12912.5|12916.8|12909.4|12916.8|12913.3|12913.5|12909.4|113
1750654800000|2025-06-23 05:00:00|12916.7|12909.5|12912.1|12909.7|12916.7|12911.9|12910.7|12908.8|147
1750655100000|2025-06-23 05:05:00|12912.2|12909.8|12911.7|12909.3|12913.3|12911.4|12911.5|12909.1|152
1750655400000|2025-06-23 05:10:00|12911.8|12909.4|12911.8|12910.2|12912.8|12910.5|12910.8|12908.4|108
1750655700000|2025-06-23 05:15:00|12911.9|12910.3|12910.9|12908.5|12912.8|12910.5|12910|12908.1|166
1750656000000|2025-06-23 05:20:00|12911|12908.6|12911.6|12909.2|12911.9|12910|12909|12907|92
1750656300000|2025-06-23 05:25:00|12910.9|12909.3|12910.3|12907.9|12912.1|12910.2|12909.7|12907.7|192
1750656600000|2025-06-23 05:30:00|12909.8|12908.2|12909.9|12908.3|12910.2|12908.4|12907.3|12905.7|151
1750656900000|2025-06-23 05:35:00|12909.8|12908.2|12910.7|12909.1|12912.3|12910.7|12909.8|12908.2|164
1750657200000|2025-06-23 05:40:00|12910.4|12908.8|12907.6|12905.2|12910.7|12909|12906.8|12905|180
1750657500000|2025-06-23 05:45:00|12907.5|12905.1|12906.6|12904.2|12907.5|12905.5|12904.3|12901.9|253
1750657800000|2025-06-23 05:50:00|12906.5|12904.1|12906.7|12905.1|12907.5|12905.8|12905.6|12903.7|163
1750658100000|2025-06-23 05:55:00|12906.6|12905|12904.3|12901.9|12906.7|12905.1|12903.5|12901.6|122
1750658400000|2025-06-23 06:00:00|12903.9|12902.3|12900.3|12897.9|12904.8|12903.1|12898.8|12896.4|209
1750658700000|2025-06-23 06:05:00|12900.7|12898.3|12901.9|12899.5|12902.3|12899.9|12898.2|12896.1|246
1750659000000|2025-06-23 06:10:00|12902|12899.6|12901.8|12899.4|12904.3|12901.9|12900.7|12898.4|250
1750659300000|2025-06-23 06:15:00|12901.7|12899.3|12900.3|12897.9|12901.9|12899.5|12897.9|12896.2|220
1750659600000|2025-06-23 06:20:00|12900.2|12897.8|12900.5|12898.1|12901.3|12898.9|12898.3|12895.9|228
1750659900000|2025-06-23 06:25:00|12900.3|12897.9|12903.2|12900.8|12903.8|12901.4|12899.5|12897.1|276
1750660200000|2025-06-23 06:30:00|12903.3|12900.9|12902.3|12899.9|12903.5|12901.5|12899.5|12897.5|259
1750660500000|2025-06-23 06:35:00|12901.8|12900.2|12900.3|12898.7|12903.3|12901.5|12900.3|12898.7|189
1750660800000|2025-06-23 06:40:00|12900.9|12898.5|12898.4|12896|12901.4|12899.8|12897.7|12895.9|160
1750661100000|2025-06-23 06:45:00|12898.3|12895.9|12896.3|12894.7|12898.4|12896.2|12895.9|12893.5|182
1750661400000|2025-06-23 06:50:00|12896.2|12894.6|12902.5|12900.1|12905.4|12903|12896.2|12894.6|198
1750661700000|2025-06-23 06:55:00|12902.6|12900.2|12901.3|12899.7|12903.2|12900.8|12899.5|12897.1|247
1750662000000|2025-06-23 07:00:00|12901.5|12899.9|12904.6|12903|12905.1|12903.3|12898.6|12896.6|293
1750662300000|2025-06-23 07:05:00|12905.1|12902.7|12902.6|12901|12906.1|12903.7|12902.2|12900.4|196
1750662600000|2025-06-23 07:10:00|12903|12901.4|12903.5|12901.9|12904.7|12903.1|12902.4|12900.5|253
1750662900000|2025-06-23 07:15:00|12903.6|12902|12900.3|12897.9|12906.2|12904.6|12899.8|12897.6|288
1750663200000|2025-06-23 07:20:00|12900|12897.6|12898|12896.4|12900.9|12898.5|12896.5|12894.4|259
1750663500000|2025-06-23 07:25:00|12898.1|12896.5|12899.4|12897.8|12900.3|12898.7|12897.5|12895.9|287
1750663800000|2025-06-23 07:30:00|12899.3|12897.7|12900.3|12897.9|12900.4|12898.5|12894.6|12892.6|266
1750664100000|2025-06-23 07:35:00|12900.4|12898|12899|12897.4|12901.6|12899.2|12897|12895.3|235
1750664400000|2025-06-23 07:40:00|12899.1|12897.5|12900.9|12898.5|12902.6|12900.5|12899.1|12897.5|213
1750664700000|2025-06-23 07:45:00|12900.8|12898.4|12900.2|12897.8|12901.2|12899.3|12898.1|12896.1|183
1750665000000|2025-06-23 07:50:00|12900.3|12897.9|12901.3|12899.7|12901.5|12899.9|12896.7|12894.9|186
1750665300000|2025-06-23 07:55:00|12901.4|12899.8|12902.1|12900.5|12902.8|12901.2|12900.1|12898.5|178
1750665600000|2025-06-23 08:00:00|12902.3|12900.7|12904.6|12903|12905.1|12903.5|12900.8|12899.2|201
1750665900000|2025-06-23 08:05:00|12904.7|12903.1|12906|12904.4|12906.6|12905|12904.1|12902.5|150
1750666200000|2025-06-23 08:10:00|12905.9|12904.3|12906.8|12904.4|12907.5|12905.1|12903.1|12901.2|198
1750666500000|2025-06-23 08:15:00|12906.7|12904.3|12904.8|12903.2|12907.7|12905.3|12904.2|12902.6|191
1750666800000|2025-06-23 08:20:00|12904.9|12903.3|12905|12902.6|12905.6|12903.3|12903.5|12901.5|139
1750667100000|2025-06-23 08:25:00|12904.9|12902.5|12903.2|12900.8|12905.6|12904|12902.7|12900.3|204
1750667400000|2025-06-23 08:30:00|12903|12900.6|12902.8|12900.4|12906|12903.9|12902.4|12900|202
1750667700000|2025-06-23 08:35:00|12902.9|12900.5|12903.7|12901.3|12904.7|12902.7|12902.2|12899.8|169
1750668000000|2025-06-23 08:40:00|12903.6|12901.2|12908|12905.6|12908.4|12906|12903.4|12901|181
1750668300000|2025-06-23 08:45:00|12908.4|12906|12908.3|12906.7|12910.5|12908.1|12907.2|12905.6|201
1750668600000|2025-06-23 08:50:00|12908.4|12906.8|12909.3|12907.7|12909.5|12907.9|12906.9|12905.3|247
1750668900000|2025-06-23 08:55:00|12909.4|12907.8|12917.8|12915.4|12918|12915.7|12909.2|12907.6|323
1750669200000|2025-06-23 09:00:00|12917.9|12915.5|12922.6|12920.2|12922.7|12920.7|12916.7|12915|262
1750669500000|2025-06-23 09:05:00|12922.7|12920.3|12930.6|12928.2|12931.6|12929.9|12921.2|12918.9|304
1750669800000|2025-06-23 09:10:00|12930.7|12928.3|12930.3|12927.9|12936.6|12935|12930.3|12927.9|329
1750670100000|2025-06-23 09:15:00|12930.4|12928|12931.2|12929.6|12931.9|12929.9|12925.8|12923.6|299
1750670400000|2025-06-23 09:20:00|12931.3|12929.7|12935.8|12933.4|12935.9|12933.8|12931.3|12929.7|253
1750670700000|2025-06-23 09:25:00|12935.7|12933.3|12939.3|12937.7|12939.7|12938.1|12934.7|12933.1|237
1750671000000|2025-06-23 09:30:00|12939.2|12937.6|12936.1|12934.5|12941.7|12939.8|12935.7|12933.6|247
1750671300000|2025-06-23 09:35:00|12936.2|12934.6|12932.4|12930|12936.6|12935|12931.6|12929.7|290
1750671600000|2025-06-23 09:40:00|12931.7|12930.1|12931|12928.6|12932.7|12930.3|12927.1|12924.7|280
1750671900000|2025-06-23 09:45:00|12930.9|12928.5|12928|12926.4|12930.9|12928.5|12926.1|12924.5|178
1750672200000|2025-06-23 09:50:00|12927.9|12926.3|12928|12926.4|12928.7|12927.1|12925.4|12923.8|196
1750672500000|2025-06-23 09:55:00|12927.9|12926.3|12931.9|12930.3|12932|12930.4|12927.4|12925.8|230
1750672800000|2025-06-23 10:00:00|12932.4|12930.8|12931.1|12929.5|12934.1|12932.4|12929.6|12927.4|264
1750673100000|2025-06-23 10:05:00|12931.2|12929.6|12930.7|12928.3|12932.6|12930.2|12928.1|12926.1|244
1750673400000|2025-06-23 10:10:00|12930.8|12928.4|12929.2|12926.8|12931.5|12929.2|12926.9|12924.7|226
1750673700000|2025-06-23 10:15:00|12929.4|12927|12929.2|12925.9|12930|12927.3|12925.7|12922.9|321
1750674000000|2025-06-23 10:20:00|12929.3|12925.8|12930.4|12928|12930.9|12928.4|12927.2|12924.5|278
1750674300000|2025-06-23 10:25:00|12930.5|12928.1|12931.9|12930.3|12932.1|12930.5|12929.6|12927.6|232
1750674600000|2025-06-23 10:30:00|12932|12930.4|12931.1|12928.7|12933|12931.4|12929.4|12927.8|213
1750674900000|2025-06-23 10:35:00|12931.2|12928.8|12931.5|12929.9|12932.5|12930.9|12930.4|12928.1|172
1750675200000|2025-06-23 10:40:00|12931.6|12930|12931.7|12929.3|12932.5|12930.9|12929.2|12927.6|190
1750675500000|2025-06-23 10:45:00|12931.8|12929.4|12931|12928.6|12933|12930.6|12930.6|12928.6|168
1750675800000|2025-06-23 10:50:00|12930.9|12928.5|12933.2|12930.8|12933.2|12931.5|12930.6|12928.3|185
1750676100000|2025-06-23 10:55:00|12933.1|12930.7|12932.7|12930.3|12934.1|12931.7|12930.8|12929.2|155
1750676400000|2025-06-23 11:00:00|12932.8|12930.4|12930.7|12928.3|12933.8|12931.4|12930.1|12927.7|168
1750676700000|2025-06-23 11:05:00|12930.6|12928.2|12931.7|12929.3|12934.5|12932.4|12930.5|12928.2|203
1750677000000|2025-06-23 11:10:00|12931.6|12929.2|12929.7|12928.1|12931.6|12929.2|12928.5|12926.4|198
1750677300000|2025-06-23 11:15:00|12929.6|12928|12929.9|12928.3|12930.4|12928.8|12928.7|12927.1|149
1750677600000|2025-06-23 11:20:00|12929.8|12928.2|12931.2|12928.8|12932.8|12930.4|12929.3|12927.7|149
1750677900000|2025-06-23 11:25:00|12931.3|12928.9|12931.2|12929.6|12932.3|12930.7|12930.8|12928.4|183
1750678200000|2025-06-23 11:30:00|12931.1|12929.5|12934.1|12931.7|12935.3|12932.9|12929.9|12928.3|223
1750678500000|2025-06-23 11:35:00|12934.2|12931.8|12934.1|12931.7|12934.7|12932.4|12932.5|12930.1|241
1750678800000|2025-06-23 11:40:00|12934.3|12931.9|12933.5|12931.1|12936.8|12934.4|12932.9|12930.2|235
1750679100000|2025-06-23 11:45:00|12933.4|12931|12937.4|12934.1|12937.4|12934.6|12933.4|12930.7|239
1750679400000|2025-06-23 11:50:00|12937.5|12934.3|12934.8|12932.4|12938.4|12935.8|12934.4|12932|287
1750679700000|2025-06-23 11:55:00|12934.9|12932.5|12926.3|12923.9|12935|12932.6|12925.3|12922.9|298
1750680000000|2025-06-23 12:00:00|12926.2|12923.8|12926.6|12925|12929|12927.4|12924.2|12922.3|243
1750680300000|2025-06-23 12:05:00|12926.5|12924.9|12927.4|12925|12927.6|12925.2|12922.6|12920.4|270
1750680600000|2025-06-23 12:10:00|12927.5|12925.1|12926.4|12924|12928|12925.6|12925|12922.8|197
1750680900000|2025-06-23 12:15:00|12926.3|12923.9|12927.8|12925.4|12928.2|12925.8|12925.9|12923.8|150
1750681200000|2025-06-23 12:20:00|12927.9|12925.5|12929|12926.6|12929.8|12927.4|12925.3|12923.4|266
1750681500000|2025-06-23 12:25:00|12929.1|12926.7|12929.9|12927.5|12930.7|12928.2|12928.7|12926.4|175
1750681800000|2025-06-23 12:30:00|12930|12927.6|12932.9|12930.5|12933|12930.9|12929|12927|239
1750682100000|2025-06-23 12:35:00|12932.8|12930.4|12928.5|12926.1|12934.1|12931.7|12928.5|12926.1|221
1750682400000|2025-06-23 12:40:00|12928.4|12926|12926.9|12924.5|12929.6|12927.4|12925.9|12923.8|217
1750682700000|2025-06-23 12:45:00|12926.8|12924.4|12927.5|12925.9|12927.8|12925.9|12925|12922.8|206
1750683000000|2025-06-23 12:50:00|12927.4|12925.8|12925.3|12923.7|12927.7|12926.1|12924.9|12923.2|267
1750683300000|2025-06-23 12:55:00|12925.4|12923.8|12924.2|12921.8|12925.6|12923.9|12923.1|12921.2|187
1750683600000|2025-06-23 13:00:00|12924.1|12921.7|12921.9|12919.5|12925.7|12924.1|12921.3|12919.2|288
1750683900000|2025-06-23 13:05:00|12922|12919.6|12921.2|12918.8|12923|12920.9|12920.3|12917.9|249
1750684200000|2025-06-23 13:10:00|12921.3|12918.9|12923.9|12921.5|12924.9|12922.6|12920.8|12918.7|251
1750684500000|2025-06-23 13:15:00|12922.9|12921.3|12926.3|12923.9|12926.6|12924.9|12922.9|12921.1|220
1750684800000|2025-06-23 13:20:00|12926.4|12924|12925.9|12923.5|12928.1|12925.7|12925.4|12923.2|182
1750685100000|2025-06-23 13:25:00|12925.8|12923.4|12924.1|12921.7|12925.8|12923.9|12923.6|12921.7|187
1750685400000|2025-06-23 13:30:00|12924|12921.6|12923.4|12921.8|12925.2|12923.4|12921|12919.1|268
1750685700000|2025-06-23 13:35:00|12923.9|12921.5|12915.7|12913.3|12924|12921.6|12915.7|12913.3|319
1750686000000|2025-06-23 13:40:00|12915.9|12913.5|12916.3|12907.3|12916.3|12913.9|12912.7|12907.3|340
1750686300000|2025-06-23 13:45:00|12916.5|12907|12912.9|12910.5|12917.3|12911.8|12910.8|12906.6|425
1750686600000|2025-06-23 13:50:00|12913.1|12910.1|12906.2|12903.8|12913.1|12910.4|12906.2|12903.7|313
1750686900000|2025-06-23 13:55:00|12906.3|12903.9|12906.2|12903.8|12909|12904.9|12904.8|12902.4|228
1750687200000|2025-06-23 14:00:00|12906.3|12903.9|12896.9|12894.5|12907.3|12903.9|12895.1|12891.6|573
1750687500000|2025-06-23 14:05:00|12896.8|12894.4|12894.2|12891.8|12899.2|12895|12890.4|12888.6|448
1750687800000|2025-06-23 14:10:00|12894.1|12891.7|12888.2|12885.8|12894.7|12892.3|12886.2|12883.8|420
1750688100000|2025-06-23 14:15:00|12887.1|12885.5|12886.3|12883.9|12889|12886.8|12885.6|12883.2|184
1750688400000|2025-06-23 14:20:00|12886.4|12884|12881.8|12880.2|12886.4|12884|12881.7|12879.5|264
1750688700000|2025-06-23 14:25:00|12881.9|12880.3|12882.6|12880.2|12882.7|12880.3|12877.1|12874.7|320
1750689000000|2025-06-23 14:30:00|12882.7|12880.3|12882.1|12880.5|12887.1|12884|12881.8|12879.4|434
1750689300000|2025-06-23 14:35:00|12882.4|12880.8|12884.1|12881.7|12884.3|12882.7|12881.2|12879.4|270
1750689600000|2025-06-23 14:40:00|12884.5|12882.1|12878.5|12876.9|12884.7|12882.7|12878.4|12876.3|269
1750689900000|2025-06-23 14:45:00|12878.4|12876.8|12883.1|12880.7|12883.9|12881.9|12877.6|12875.3|312
1750690200000|2025-06-23 14:50:00|12883|12880.6|12878.3|12875.9|12883.4|12881|12877.3|12875.5|229
1750690500000|2025-06-23 14:55:00|12878.5|12876.1|12877.2|12874.8|12878.5|12876.1|12872.4|12870.5|304
1750690800000|2025-06-23 15:00:00|12877.1|12874.7|12875.9|12873.5|12879.3|12877|12873.3|12871.1|298
1750691100000|2025-06-23 15:05:00|12875.7|12873.3|12874.4|12872|12877.5|12875.1|12874.1|12871.9|287
1750691400000|2025-06-23 15:10:00|12874.3|12871.9|12871.1|12869.5|12874.3|12871.9|12870.3|12867.9|237
1750691700000|2025-06-23 15:15:00|12871.6|12869.2|12869.1|12866.7|12871.6|12869.2|12869|12866.7|300
1750692000000|2025-06-23 15:20:00|12869|12866.6|12870.2|12867.8|12872.4|12870|12868.7|12866.6|259
1750692300000|2025-06-23 15:25:00|12870.3|12867.9|12866.9|12864.5|12870.3|12868.1|12865.4|12863.4|353
1750692600000|2025-06-23 15:30:00|12866.7|12864.3|12868.2|12865.8|12869.8|12868|12864|12861.6|251
1750692900000|2025-06-23 15:35:00|12868.1|12865.7|12870.3|12867.9|12872.9|12870.7|12866.2|12864.3|198
1750693200000|2025-06-23 15:40:00|12870.7|12868.3|12871.2|12868.8|12871.9|12869.2|12868.9|12866.5|212
1750693500000|2025-06-23 15:45:00|12871.3|12868.9|12874.1|12872.5|12874.9|12873.1|12870.9|12868.9|186
1750693800000|2025-06-23 15:50:00|12874.2|12872.6|12878.4|12876.8|12879.4|12877.5|12873.4|12871.4|263
1750694100000|2025-06-23 15:55:00|12878.3|12876.7|12879.3|12876.9|12880.5|12878.1|12876.5|12874.7|282
1750694400000|2025-06-23 16:00:00|12879.4|12877|12877.7|12875.3|12880|12877.6|12876.1|12873.7|256
1750694700000|2025-06-23 16:05:00|12877.8|12875.4|12880.6|12878.2|12882.3|12880.6|12877.7|12875.4|212
1750695000000|2025-06-23 16:10:00|12880.5|12878.1|12882.6|12880.2|12882.7|12880.9|12879.7|12878.1|138
1750695300000|2025-06-23 16:15:00|12882.7|12880.3|12881.8|12879.4|12882.8|12881|12880|12878|151
1750695600000|2025-06-23 16:20:00|12881.7|12879.3|12882.6|12881|12883.7|12882.1|12881.2|12879.2|163
1750695900000|2025-06-23 16:25:00|12882.7|12881.1|12881.3|12878.9|12882.9|12881.3|12878.9|12876.8|216
1750696200000|2025-06-23 16:30:00|12881.4|12879|12887.2|12884.8|12887.2|12884.8|12881.3|12878.9|182
1750696500000|2025-06-23 16:35:00|12887.3|12884.9|12885|12882.6|12892.4|12890|12885|12882.6|328
1750696800000|2025-06-23 16:40:00|12885.1|12882.7|12871.5|12868.4|12885.7|12883.1|12871.5|12868.4|374
1750697100000|2025-06-23 16:45:00|12871.7|12868|12867.2|12864.8|12871.7|12868.2|12863.4|12860.7|420
1750697400000|2025-06-23 16:50:00|12867.1|12864.7|12868.9|12865.4|12870.3|12866.7|12866.1|12863.2|366
1750697700000|2025-06-23 16:55:00|12869|12865.5|12871.9|12868.9|12873.1|12870.4|12869|12865.5|271
1750698000000|2025-06-23 17:00:00|12871.7|12869.3|12871|12868.6|12873.3|12870.7|12868.8|12866.2|341
1750698300000|2025-06-23 17:05:00|12870.9|12868.5|12870.8|12868.4|12872.9|12870.2|12870.7|12868.3|214
1750698600000|2025-06-23 17:10:00|12870.9|12868.5|12869.2|12866.8|12870.9|12868.5|12866.7|12864.3|282
1750698900000|2025-06-23 17:15:00|12869.3|12866.9|12863.9|12861.5|12870.6|12868.2|12862.8|12860.4|265
1750699200000|2025-06-23 17:20:00|12863.8|12861.4|12860.6|12858.2|12864.4|12862|12858.7|12856.3|252
1750699500000|2025-06-23 17:25:00|12860.7|12858.3|12857.3|12854.9|12860.7|12858.3|12857.1|12854.7|167
1750699800000|2025-06-23 17:30:00|12857.1|12854.7|12857.4|12855|12857.5|12855.1|12853.9|12851.5|262
1750700100000|2025-06-23 17:35:00|12857.3|12854.9|12854.4|12852|12858.2|12855.8|12854.4|12852|185
1750700400000|2025-06-23 17:40:00|12854.5|12852.1|12856.4|12854|12858|12855.6|12854.3|12851.8|236
1750700700000|2025-06-23 17:45:00|12856.5|12854.1|12857.1|12854.7|12858.7|12856.3|12856.5|12854.1|187
1750701000000|2025-06-23 17:50:00|12857|12854.6|12857.3|12854.9|12858.3|12855.9|12855.8|12853.4|219
1750701300000|2025-06-23 17:55:00|12857.4|12855|12854.2|12851.8|12857.4|12855|12852.8|12850.3|168
1750701600000|2025-06-23 18:00:00|12854.3|12851.9|12852.4|12850|12854.3|12851.9|12851.1|12848.7|192
1750701900000|2025-06-23 18:05:00|12852.5|12850.1|12851.4|12849|12854|12852.1|12850.9|12848.6|135
1750702200000|2025-06-23 18:10:00|12851.3|12848.9|12850|12847.6|12852.3|12850.3|12848.7|12846.3|170
1750702500000|2025-06-23 18:15:00|12850.1|12847.7|12846.9|12844.5|12851.3|12848.9|12846.7|12844|201
1750702800000|2025-06-23 18:20:00|12847|12844.6|12846.1|12843.7|12847.8|12845.3|12845.3|12842.9|198
1750703100000|2025-06-23 18:25:00|12846|12843.6|12849.7|12847.3|12849.8|12847.4|12845.5|12842.9|122
1750703400000|2025-06-23 18:30:00|12850.5|12848.1|12853.4|12851.8|12854.7|12852.3|12849.1|12846.7|177
1750703700000|2025-06-23 18:35:00|12853.3|12851.7|12849.7|12847.3|12853.4|12851.8|12848.3|12845.9|209
1750704000000|2025-06-23 18:40:00|12850.1|12847.7|12847.2|12844.8|12850.4|12848|12845.3|12843.1|172
1750704300000|2025-06-23 18:45:00|12847.3|12844.9|12846.1|12843.7|12847.4|12845|12845.5|12842.7|162
1750704600000|2025-06-23 18:50:00|12846|12843.6|12849.9|12847.5|12849.9|12847.5|12845.2|12842.6|206
1750704900000|2025-06-23 18:55:00|12850.1|12847.7|12847.7|12845.3|12850.5|12848.1|12847.3|12844.9|208
1750705200000|2025-06-23 19:00:00|12847.6|12845.2|12846.2|12843.8|12848.1|12845.7|12845|12842.6|370
1750705500000|2025-06-23 19:05:00|12845.9|12843.5|12846.3|12843.9|12847.3|12844.9|12845.4|12843|231
1750705800000|2025-06-23 19:10:00|12846.2|12843.8|12846.3|12843.9|12847.7|12845.3|12846|12843.6|165
1750706100000|2025-06-23 19:15:00|12846.5|12844.1|12848.7|12846.3|12849.8|12847.4|12846.2|12843.8|141
1750706400000|2025-06-23 19:20:00|12849.1|12846.7|12848.9|12846.5|12849.7|12847.3|12848.3|12845.9|144
1750706700000|2025-06-23 19:25:00|12848.7|12846.3|12848.1|12845.7|12849.2|12846.8|12847.6|12845.2|96
1750707000000|2025-06-23 19:30:00|12848|12845.6|12846|12843|12848.8|12846.4|12845.7|12843|118
1750707300000|2025-06-23 19:35:00|12845.8|12843.4|12846.6|12844.2|12847.2|12844.8|12845.7|12843.1|202
1750707600000|2025-06-23 19:40:00|12846.7|12844.3|12846.4|12844|12847.2|12844.8|12846.2|12843.8|107
1750707900000|2025-06-23 19:45:00|12847|12844.6|12847.2|12844.8|12847.8|12845.4|12846.8|12844.4|81
1750708200000|2025-06-23 19:50:00|12847.3|12844.9|12846.5|12844.1|12847.4|12845|12846.1|12843.7|112
1750708500000|2025-06-23 19:55:00|12846.7|12844.3|12845.3|12842.9|12847.6|12845.2|12844.8|12842.4|85
1750708800000|2025-06-23 20:00:00|12845.2|12842.8|12844.1|12841.7|12846.4|12844|12844|12841.6|60
1750709100000|2025-06-23 20:05:00|12844.7|12841.3|12843.7|12841.3|12844.8|12841.8|12843.6|12841.2|32
1750709400000|2025-06-23 20:10:00|12843.6|12841.2|12844.2|12841.8|12844.8|12841.8|12843.6|12841.2|14
1750709700000|2025-06-23 20:15:00|12844.1|12841.7|12842.7|12840.3|12844.6|12841.9|12842.6|12839.6|44
1750710000000|2025-06-23 20:20:00|12842.8|12840.4|12843|12840.6|12843.7|12840.8|12842.6|12839.2|71
1750710300000|2025-06-23 20:25:00|12843.2|12840.8|12843.2|12840.8|12843.6|12841.2|12842.7|12839.6|40
1750710600000|2025-06-23 20:30:00|12843.6|12840.4|12840|12837|12843.6|12840.8|12839.8|12837|39
1750710900000|2025-06-23 20:35:00|12840.1|12836.6|12842.3|12839|12843.2|12839.4|12839.8|12836.5|70
1750711200000|2025-06-23 20:40:00|12842.2|12838.9|12846|12836|12846.3|12840.9|12842.1|12835.8|80
1750711500000|2025-06-23 20:45:00|12845.9|12836.1|12846.9|12836.3|12846.9|12838.1|12845|12835.4|77
1750711800000|2025-06-23 20:50:00|12847|12836.1|12848.9|12835.4|12849.2|12839.5|12845.3|12835.3|85
1750712100000|2025-06-23 20:55:00|12848.6|12835.3|12853.4|12837.4|12863.8|12847.8|12845.9|12834|97
1750712400000|2025-06-23 21:00:00|12851.7|12835.7|12859.6|12843.6|12859.6|12843.6|12851.7|12835.7|3
1750712700000|2025-06-23 21:05:00|12856|12840|12859.9|12843.9|12864.8|12848.8|12856|12840|5
1750713000000|2025-06-23 21:10:00|12860.8|12844.8|12859.3|12843.3|12866.7|12850.7|12857.8|12841.8|25
1750713300000|2025-06-23 21:15:00|12858.3|12842.3|12860.5|12844.5|12861.6|12845.6|12857.6|12841.6|21
1750713600000|2025-06-23 21:20:00|12860.4|12844.4|12863.6|12847.6|12863.6|12847.6|12859.6|12843.6|33
1750713900000|2025-06-23 21:25:00|12859.6|12843.6|12860.1|12844.1|12863.5|12847.5|12859.6|12843.6|47
1750714200000|2025-06-23 21:30:00|12860.7|12844.7|12852.9|12836.9|12863.7|12847.7|12851.8|12835.8|118
1750714500000|2025-06-23 21:35:00|12851.9|12835.9|12855.3|12839.3|12858.1|12842.1|12851.8|12835.8|31
1750714800000|2025-06-23 21:40:00|12855.1|12839.1|12855|12839|12855.3|12839.3|12855|12839|28
1750715100000|2025-06-23 21:45:00|12854.9|12838.9|12854.8|12838.8|12854.9|12838.9|12854.8|12838.8|4
1750715400000|2025-06-23 21:50:00|12854.7|12838.7|12855.5|12839.5|12855.8|12839.8|12854.7|12838.7|3
1750715700000|2025-06-23 21:55:00|12855.4|12839.4|12849.9|12833.9|12855.7|12839.7|12849.9|12833.9|17
1750716000000|2025-06-23 22:00:00|12850.2|12834.2|12849.9|12833.9|12856.5|12840.5|12847.9|12831.9|263
1750716300000|2025-06-23 22:05:00|12849.8|12833.8|12844.3|12828.3|12863.2|12847.2|12838.5|12822.5|159
1750716600000|2025-06-23 22:10:00|12844.4|12828.4|12839.2|12823.2|12861.5|12845.5|12836.2|12820.2|188
1750716900000|2025-06-23 22:15:00|12838.5|12822.5|12837.3|12821.3|12839.7|12823.7|12832.5|12816.5|129
1750717200000|2025-06-23 22:20:00|12839|12823|12838.1|12822.1|12839.1|12823.1|12837.1|12821.1|43
1750717500000|2025-06-23 22:25:00|12838.5|12822.5|12831.3|12815.3|12838.6|12822.6|12830.1|12814.1|102
1750717800000|2025-06-23 22:30:00|12831.2|12815.2|12831.5|12815.5|12833.4|12819.6|12830.8|12814.8|28
1750718100000|2025-06-23 22:35:00|12840.8|12824.8|12846|12830|12846.2|12830.8|12837.9|12821.9|62
1750718400000|2025-06-23 22:40:00|12845.9|12829.9|12845|12829|12846|12830|12843.7|12827.7|44
1750718700000|2025-06-23 22:45:00|12844.8|12828.8|12844.9|12830.2|12845.8|12834.4|12844.2|12828.5|45
1750719000000|2025-06-23 22:50:00|12844.8|12830.1|12842.9|12833.5|12845.6|12833.6|12842.8|12829.5|82
1750719300000|2025-06-23 22:55:00|12842.8|12829.8|12840|12829|12843.6|12833.7|12839.8|12828.2|138
1750719600000|2025-06-23 23:00:00|12839.4|12828.9|12837.2|12828.6|12840.6|12829.7|12837.1|12827.6|135
1750719900000|2025-06-23 23:05:00|12837.1|12828.7|12836.7|12829|12839.5|12831.4|12836.4|12828.3|72
1750720200000|2025-06-23 23:10:00|12836.5|12829.1|12834.1|12829.2|12838.3|12832.7|12834.1|12828.8|143
1750720500000|2025-06-23 23:15:00|12834.3|12829.3|12828.4|12823.7|12834.4|12829.9|12827.5|12822.4|250
1750720800000|2025-06-23 23:20:00|12828.3|12823.8|12826.4|12821.8|12828.5|12823.8|12824.6|12821|265
1750721100000|2025-06-23 23:25:00|12826.3|12821.7|12826.1|12821.8|12829.3|12825.2|12825.3|12821.4|241
1750721400000|2025-06-23 23:30:00|12826|12821.7|12828.1|12824|12828.4|12824.3|12825.5|12821.2|206
1750721700000|2025-06-23 23:35:00|12828.2|12824.1|12826|12821.9|12828.7|12825|12824.6|12821.1|219
1750722000000|2025-06-23 23:40:00|12826.1|12822|12825.4|12821.6|12828.5|12824.2|12825.1|12821.3|223
1750722300000|2025-06-23 23:45:00|12825.3|12821.7|12823.5|12819.5|12825.8|12822.4|12823.3|12819.3|145
1750722600000|2025-06-23 23:50:00|12823.4|12819.6|12828.9|12824.4|12829.6|12824.8|12823.4|12819.5|166
1750722900000|2025-06-23 23:55:00|12828.8|12825.2|12829.8|12827.4|12834.2|12830.1|12828.8|12825.2|231
1750723200000|2025-06-24 00:00:00|12829.9|12827.5|12829.1|12826.7|12832.4|12829.5|12827.2|12824.8|315
1750723500000|2025-06-24 00:05:00|12829.2|12826.8|12831.4|12829|12833.6|12831.9|12829.2|12826.8|310
1750723800000|2025-06-24 00:10:00|12831.5|12829.1|12831.3|12828.9|12834.2|12831.8|12829.7|12827.8|313
1750724100000|2025-06-24 00:15:00|12831.4|12829|12833.2|12830.8|12835.4|12833|12831.4|12829|234
1750724400000|2025-06-24 00:20:00|12833.3|12830.9|12834.9|12831.3|12835|12832.5|12831.4|12829|296
1750724700000|2025-06-24 00:25:00|12834.8|12831.4|12832.5|12830.1|12834.8|12831.4|12831.8|12829.1|192
1750725000000|2025-06-24 00:30:00|12832.4|12830|12827.2|12824.8|12832.4|12830|12825.1|12822.7|324
1750725300000|2025-06-24 00:35:00|12827.3|12824.9|12827.1|12824.7|12828.2|12825.8|12825.6|12823.2|224
1750725600000|2025-06-24 00:40:00|12827|12824.6|12825.1|12821.9|12828.3|12825.9|12824.9|12821.8|274
1750725900000|2025-06-24 00:45:00|12824.8|12822|12830.5|12828.1|12830.6|12828.2|12820.7|12817.8|379
1750726200000|2025-06-24 00:50:00|12831.2|12828.8|12829.1|12826.7|12841.9|12839.5|12826.5|12823.8|514
1750726500000|2025-06-24 00:55:00|12828|12825.6|12826.9|12824.5|12828.9|12826.5|12823.5|12821|312
1750726800000|2025-06-24 01:00:00|12826.2|12823.8|12827.6|12825.2|12830.3|12827.9|12826.1|12823.7|256
1750727100000|2025-06-24 01:05:00|12827.7|12825.3|12824.6|12823|12828.6|12826.2|12822.9|12821.1|249
1750727400000|2025-06-24 01:10:00|12825|12823.4|12821|12819.4|12825.3|12823.7|12818.7|12817.1|282
1750727700000|2025-06-24 01:15:00|12820.9|12819.3|12821.8|12820.2|12825.3|12823.7|12817.8|12815.4|357
1750728000000|2025-06-24 01:20:00|12821.7|12820.1|12826|12823.6|12827.1|12825.1|12820.4|12818.8|269
1750728300000|2025-06-24 01:25:00|12825.9|12823.5|12824.9|12823.3|12825.9|12823.5|12822.7|12820.9|155
1750728600000|2025-06-24 01:30:00|12824.8|12823.2|12826.5|12824.1|12828.6|12826.2|12822.9|12821.3|175
1750728900000|2025-06-24 01:35:00|12826.6|12824.2|12825.4|12823.8|12826.6|12824.9|12823.2|12821.6|239
1750729200000|2025-06-24 01:40:00|12824.9|12823.3|12832.3|12829.9|12832.3|12830.2|12824|12822|301
1750729500000|2025-06-24 01:45:00|12832.2|12829.8|12838.1|12834.8|12839.7|12838.1|12828.7|12826.1|328
1750729800000|2025-06-24 01:50:00|12837.9|12835.5|12841.5|12838.2|12843.3|12839.4|12834.5|12832.1|383
1750730100000|2025-06-24 01:55:00|12841.3|12838.1|12844.2|12840.6|12844.2|12841.6|12837.9|12835.5|369
1750730400000|2025-06-24 02:00:00|12844.3|12840.9|12834.7|12832.3|12844.4|12842.8|12831.5|12829.1|336
1750730700000|2025-06-24 02:05:00|12834.6|12832.2|12838.1|12835.7|12840|12837.6|12834.1|12832.1|137
1750731000000|2025-06-24 02:10:00|12838.2|12835.8|12830.4|12828.8|12838.5|12836.1|12830|12828.4|195
1750731300000|2025-06-24 02:15:00|12831.2|12829.6|12830.6|12828.2|12831.7|12830|12829.2|12827.5|254
1750731600000|2025-06-24 02:20:00|12830.5|12828.1|12829.7|12827.3|12832.5|12830.9|12828.4|12826.8|297
1750731900000|2025-06-24 02:25:00|12829.6|12827.2|12827.3|12825.7|12830.7|12829|12826.5|12824.7|234
1750732200000|2025-06-24 02:30:00|12827.1|12825.5|12825.2|12823.6|12827.9|12826|12824|12822.2|187
1750732500000|2025-06-24 02:35:00|12825.1|12823.5|12825.3|12822.9|12827.2|12824.8|12824.7|12822.7|93
1750732800000|2025-06-24 02:40:00|12825.2|12822.8|12823.3|12821.7|12827.4|12825|12823|12821.3|209
1750733100000|2025-06-24 02:45:00|12823.2|12821.6|12826.2|12823.8|12827.5|12825.9|12823|12821.4|175
1750733400000|2025-06-24 02:50:00|12826|12823.6|12824|12822.4|12826.2|12824.1|12823.4|12821.7|76
1750733700000|2025-06-24 02:55:00|12824.1|12822.5|12824.1|12821.7|12824.9|12823|12823.6|12821.4|194
1750734000000|2025-06-24 03:00:00|12824|12821.6|12824.9|12822.5|12825.7|12823.7|12823.2|12821.2|189
1750734300000|2025-06-24 03:05:00|12825|12822.6|12821.4|12819.8|12825|12822.6|12820.3|12817.9|136
1750734600000|2025-06-24 03:10:00|12821.5|12819.9|12820.9|12818.5|12821.5|12819.9|12819.1|12816.7|194
1750734900000|2025-06-24 03:15:00|12820.8|12818.4|12821.4|12819.8|12822.3|12820.7|12819.1|12816.7|219
1750735200000|2025-06-24 03:20:00|12821.3|12819.7|12821.9|12820.3|12822.2|12820.5|12820.5|12818.9|180
1750735500000|2025-06-24 03:25:00|12821.7|12820.1|12820.1|12818.5|12821.8|12820.2|12819.5|12817.8|190
1750735800000|2025-06-24 03:30:00|12820|12818.4|12819.4|12817.8|12820.8|12819.2|12818.8|12817.2|224
1750736100000|2025-06-24 03:35:00|12819.5|12817.9|12822.2|12820.6|12822.4|12820.8|12819.2|12817.6|139
1750736400000|2025-06-24 03:40:00|12822.1|12820.5|12820.2|12818.6|12822.1|12820.5|12819.1|12817.2|201
1750736700000|2025-06-24 03:45:00|12820.3|12818.7|12819.5|12817.1|12822.3|12820.7|12819.2|12816.8|169
1750737000000|2025-06-24 03:50:00|12819.4|12817|12815.9|12814.3|12819.5|12817.1|12815.5|12813.2|176
1750737300000|2025-06-24 03:55:00|12816.3|12813.9|12820|12818.4|12820.9|12819.3|12815.4|12813.3|308
1750737600000|2025-06-24 04:00:00|12820.4|12818.8|12829.6|12827.2|12830.1|12827.7|12820.1|12818|337
1750737900000|2025-06-24 04:05:00|12829.4|12827|12831.7|12829.3|12833.5|12831.1|12829.1|12826.9|285
1750738200000|2025-06-24 04:10:00|12832.6|12830.2|12828.6|12826.2|12834.1|12832.2|12826.6|12823.5|238
1750738500000|2025-06-24 04:15:00|12828.5|12826.1|12828|12825.6|12830.1|12827.2|12826.1|12824.3|115
1750738800000|2025-06-24 04:20:00|12827.5|12825.1|12826.7|12823.1|12827.8|12825.6|12824.7|12822.5|126
1750739100000|2025-06-24 04:25:00|12826.8|12823.2|12823.6|12821.2|12826.8|12823.5|12822.7|12820.6|170
1750739400000|2025-06-24 04:30:00|12823.1|12821.5|12821.5|12819.1|12823.6|12821.5|12820.6|12818.8|142
1750739700000|2025-06-24 04:35:00|12821.6|12819.2|12821.3|12818.9|12822.7|12820.4|12820.9|12818.5|114
1750740000000|2025-06-24 04:40:00|12821.4|12819|12819.1|12816.7|12821.7|12819.3|12818.2|12815.6|202
1750740300000|2025-06-24 04:45:00|12819.4|12816.4|12816.2|12814.6|12819.4|12816.9|12815.9|12814|157
1750740600000|2025-06-24 04:50:00|12816.8|12814.4|12819.2|12816.8|12819.4|12817.6|12816.1|12814.1|156
1750740900000|2025-06-24 04:55:00|12819.4|12817|12817.8|12816.2|12819.6|12817.2|12816.5|12814.6|203
1750741200000|2025-06-24 05:00:00|12818.6|12816.7|12818.5|12816.9|12821.3|12819.2|12817.9|12816.2|241
1750741500000|2025-06-24 05:05:00|12818.6|12817|12818.5|12816.9|12819|12817.3|12818.2|12816.4|103
1750741800000|2025-06-24 05:10:00|12818.3|12816.7|12820.4|12818|12820.6|12818.9|12818.2|12816.5|218
1750742100000|2025-06-24 05:15:00|12820.3|12817.9|12819.2|12817.6|12820.4|12818.4|12818.9|12817.3|114
1750742400000|2025-06-24 05:20:00|12819.3|12817.7|12820.4|12818.8|12820.4|12818.8|12818.8|12817.2|100
1750742700000|2025-06-24 05:25:00|12820.5|12818.9|12820.6|12818.2|12821.2|12819.6|12819.5|12817.9|115
1750743000000|2025-06-24 05:30:00|12820.7|12818.3|12818.5|12816.1|12820.7|12818.3|12814.8|12813|207
1750743300000|2025-06-24 05:35:00|12818.4|12816|12819.7|12817.3|12820.7|12818.6|12818.4|12816|179
1750743600000|2025-06-24 05:40:00|12819.6|12817.2|12820.7|12818.3|12823.2|12820.8|12818.1|12815.7|178
1750743900000|2025-06-24 05:45:00|12820.8|12818.4|12820.1|12817.7|12821.5|12819.1|12818.9|12816.5|131
1750744200000|2025-06-24 05:50:00|12820.2|12817.8|12820.1|12817.7|12821.5|12819.4|12818.8|12816.4|194
1750744500000|2025-06-24 05:55:00|12820|12817.6|12816.3|12814.7|12820|12817.6|12815.4|12813.5|337
1750744800000|2025-06-24 06:00:00|12816.2|12814.6|12815.3|12812.9|12816.8|12815.2|12811.3|12809.4|332
1750745100000|2025-06-24 06:05:00|12815.4|12813|12815.2|12812.8|12816.8|12814.4|12813.6|12811.2|272
1750745400000|2025-06-24 06:10:00|12815.1|12812.7|12816.9|12814.5|12817.2|12814.8|12814.5|12812.1|192
1750745700000|2025-06-24 06:15:00|12816.8|12814.4|12809.9|12807.5|12816.8|12814.4|12807.5|12805.1|247
1750746000000|2025-06-24 06:20:00|12809.8|12807.4|12806.3|12803.9|12810.9|12808.5|12803.5|12801.1|280
1750746300000|2025-06-24 06:25:00|12806.2|12803.8|12807.4|12805|12809|12806.6|12805.7|12803|285
1750746600000|2025-06-24 06:30:00|12807.5|12805.1|12810.3|12807.9|12810.4|12808|12804.4|12802|288
1750746900000|2025-06-24 06:35:00|12810.2|12807.8|12809.6|12808|12811.3|12809.3|12808.5|12806.1|228
1750747200000|2025-06-24 06:40:00|12809.5|12807.9|12806.3|12803.9|12810|12807.9|12805.5|12803.4|278
1750747500000|2025-06-24 06:45:00|12806.2|12803.8|12809.4|12807|12809.7|12807.5|12805.8|12803.4|235
1750747800000|2025-06-24 06:50:00|12809.5|12807.1|12809.7|12808.1|12810.7|12808.5|12808.5|12806.5|200
1750748100000|2025-06-24 06:55:00|12810|12808.4|12809.8|12807.4|12811.4|12809.8|12808|12806|246
1750748400000|2025-06-24 07:00:00|12809.7|12807.3|12808.9|12806.5|12811.8|12810.1|12807.6|12805.9|274
1750748700000|2025-06-24 07:05:00|12808.8|12806.4|12811.4|12809|12811.5|12809.1|12806.1|12804.5|281
1750749000000|2025-06-24 07:10:00|12811.5|12809.1|12806.5|12804.1|12811.6|12809.2|12806|12803.6|292
1750749300000|2025-06-24 07:15:00|12806.6|12804.2|12804.5|12802.1|12806.7|12804.3|12803.2|12800.8|169
1750749600000|2025-06-24 07:20:00|12804.6|12802.2|12809.6|12807.2|12809.8|12808.2|12804.4|12802.2|279
1750749900000|2025-06-24 07:25:00|12809.5|12807.1|12808.7|12806.3|12812.1|12810.1|12808.1|12805.7|223
1750750200000|2025-06-24 07:30:00|12808.6|12806.2|12817.7|12815.3|12821.7|12819.3|12808.5|12806.1|494
1750750500000|2025-06-24 07:35:00|12817.5|12815.1|12809.6|12808|12817.5|12815.1|12809.5|12807.4|323
1750750800000|2025-06-24 07:40:00|12810|12808.4|12813.8|12811.4|12813.9|12812.2|12809.3|12807.5|217
1750751100000|2025-06-24 07:45:00|12813.9|12811.5|12817.6|12815.2|12817.6|12815.2|12813.4|12811.3|178
1750751400000|2025-06-24 07:50:00|12817.4|12815|12819.4|12817|12821.7|12819.3|12815.8|12813.4|295
1750751700000|2025-06-24 07:55:00|12819.5|12817.1|12814.6|12812.2|12819.5|12817.1|12813.8|12811.7|196
1750752000000|2025-06-24 08:00:00|12814.7|12812.3|12815.7|12813.3|12816.2|12813.8|12813.2|12810.8|220
1750752300000|2025-06-24 08:05:00|12815.6|12813.2|12814.2|12811.8|12816.3|12814.4|12813.4|12811|302
1750752600000|2025-06-24 08:10:00|12814.1|12811.7|12812.5|12810.1|12814.6|12811.7|12810.3|12807.9|280
1750752900000|2025-06-24 08:15:00|12812.4|12810|12812.5|12810.1|12813.8|12811.5|12811|12809.2|251
1750753200000|2025-06-24 08:20:00|12812.4|12810|12806.2|12803.8|12813.5|12811.2|12804.6|12802.2|327
1750753500000|2025-06-24 08:25:00|12806.1|12803.7|12808|12805.6|12810.4|12808.6|12804.2|12802.6|294
1750753800000|2025-06-24 08:30:00|12807.6|12806|12806.7|12803.3|12809.3|12807.1|12805.1|12802.7|353
1750754100000|2025-06-24 08:35:00|12806.8|12803.2|12810.3|12808.7|12811.5|12809.4|12806.5|12803.2|250
1750754400000|2025-06-24 08:40:00|12810.9|12808.5|12810|12807.6|12811.8|12810.2|12808.4|12806.8|189
1750754700000|2025-06-24 08:45:00|12809.9|12807.5|12807|12804.6|12810.3|12807.9|12806.5|12804.1|201
1750755000000|2025-06-24 08:50:00|12806.5|12804.1|12803.5|12801.1|12806.7|12804.9|12802.6|12800.9|258
1750755300000|2025-06-24 08:55:00|12803.6|12801.2|12814.3|12812.7|12814.3|12812.7|12801.6|12799.5|408
1750755600000|2025-06-24 09:00:00|12814.4|12812.8|12816.6|12814.2|12817.7|12816.1|12810.2|12808.4|519
1750755900000|2025-06-24 09:05:00|12816.5|12814.1|12816.5|12814.1|12822.4|12820.6|12812.4|12810|470
1750756200000|2025-06-24 09:10:00|12816.2|12813.8|12806|12802.8|12816.4|12814|12805.9|12802.6|294
1750756500000|2025-06-24 09:15:00|12806.2|12802.9|12806|12803|12807.9|12805.5|12804.5|12801.7|292
1750756800000|2025-06-24 09:20:00|12806.2|12803.1|12802.6|12800.2|12807.5|12805.6|12802.3|12799.8|258
1750757100000|2025-06-24 09:25:00|12802.5|12800.1|12803.3|12800.9|12804.4|12802|12798.5|12795.7|214
1750757400000|2025-06-24 09:30:00|12803.4|12801|12802.8|12801.2|12805.1|12803.1|12802.1|12799.7|254
1750757700000|2025-06-24 09:35:00|12803.4|12801|12800.6|12798.2|12803.4|12801|12799.3|12797.3|207
1750758000000|2025-06-24 09:40:00|12800.5|12798.1|12796.7|12794.3|12800.6|12798.2|12796.3|12793.9|255
1750758300000|2025-06-24 09:45:00|12796.8|12794.4|12794.5|12792.1|12798.4|12796.6|12794.2|12791.9|280
1750758600000|2025-06-24 09:50:00|12794.4|12792|12798.5|12796.1|12799.2|12797.4|12794.3|12792|280
1750758900000|2025-06-24 09:55:00|12798.6|12796.2|12799.9|12798.3|12800.8|12799.2|12797.8|12795.5|234
1750759200000|2025-06-24 10:00:00|12800|12798.4|12801|12798.6|12802.1|12800.1|12798.6|12797|248
1750759500000|2025-06-24 10:05:00|12801.1|12798.7|12804.3|12802.7|12804.9|12803.3|12800.7|12798.4|134
1750759800000|2025-06-24 10:10:00|12804.2|12802.6|12803.7|12801.3|12805.4|12803.8|12803|12800.6|161
1750760100000|2025-06-24 10:15:00|12803.8|12801.4|12808.7|12807.1|12809|12807.4|12803.3|12801.2|187
1750760400000|2025-06-24 10:20:00|12808.6|12807|12808.3|12805.9|12809.1|12807.2|12806.8|12804.4|164
1750760700000|2025-06-24 10:25:00|12808.6|12806.2|12805.4|12803.8|12808.6|12806.8|12805.3|12803.1|175
1750761000000|2025-06-24 10:30:00|12805.8|12803.4|12806.7|12804.3|12807.1|12804.7|12804.3|12802.6|185
1750761300000|2025-06-24 10:35:00|12806.6|12804.2|12807.8|12805.4|12808.1|12806.2|12805.8|12803.4|141
1750761600000|2025-06-24 10:40:00|12807.7|12805.3|12807.8|12805.4|12808.1|12806|12806.2|12804|108
1750761900000|2025-06-24 10:45:00|12807.7|12805.3|12806.1|12803.7|12809|12806.8|12806.1|12803.7|124
1750762200000|2025-06-24 10:50:00|12806.2|12803.8|12805.6|12803.2|12806.3|12804.3|12804.8|12802.7|155
1750762500000|2025-06-24 10:55:00|12805.3|12802.9|12808.6|12807|12809.4|12807.6|12805.3|12802.9|195
1750762800000|2025-06-24 11:00:00|12808.7|12807.1|12808|12805.6|12808.7|12807.1|12806.4|12804.6|237
1750763100000|2025-06-24 11:05:00|12808.1|12805.7|12806.7|12805.1|12808.1|12806.2|12806.4|12804.4|197
1750763400000|2025-06-24 11:10:00|12806.9|12805.3|12801.4|12799.8|12807.3|12805.4|12801.3|12799.7|277
1750763700000|2025-06-24 11:15:00|12801.5|12799.9|12803.8|12802.2|12804|12802.4|12798.9|12797.3|239
1750764000000|2025-06-24 11:20:00|12803.7|12802.1|12800.4|12798.8|12804.7|12803.1|12800.3|12798.7|243
1750764300000|2025-06-24 11:25:00|12800.5|12798.9|12798.6|12797|12801.4|12799.8|12798.6|12796.6|232
1750764600000|2025-06-24 11:30:00|12798.8|12797.2|12798.6|12796.2|12799.3|12797.3|12796.3|12793.9|213
1750764900000|2025-06-24 11:35:00|12798.7|12796.3|12799.4|12797|12800.8|12798.6|12798.6|12796.2|188
1750765200000|2025-06-24 11:40:00|12799.3|12796.9|12801.5|12799.1|12802.2|12799.9|12796|12793.9|217
1750765500000|2025-06-24 11:45:00|12801.6|12799.2|12799.3|12797.7|12801.7|12799.7|12799.1|12797.5|209
1750765800000|2025-06-24 11:50:00|12799.4|12797.8|12801.9|12800.3|12802.4|12800.8|12799.4|12797.8|185
1750766100000|2025-06-24 11:55:00|12802.1|12800.5|12799.4|12797|12803.2|12801.6|12797.9|12796.1|195
1750766400000|2025-06-24 12:00:00|12799.5|12797.1|12800.5|12798.1|12802.3|12799.9|12799.2|12797.1|198
1750766700000|2025-06-24 12:05:00|12800.1|12798.5|12799.4|12797|12800.6|12798.5|12796|12794.4|229
1750767000000|2025-06-24 12:10:00|12799.3|12796.9|12799.8|12798.2|12800.2|12798.5|12797.6|12795.6|184
1750767300000|2025-06-24 12:15:00|12799.9|12798.3|12801.7|12800.1|12802.3|12800.7|12799.8|12798.2|145
1750767600000|2025-06-24 12:20:00|12801.6|12800|12803.3|12801.7|12803.6|12802|12800|12798.4|192
1750767900000|2025-06-24 12:25:00|12803.4|12801.8|12803.5|12801.9|12804.7|12802.7|12802.9|12801|131
1750768200000|2025-06-24 12:30:00|12803.4|12801.8|12801.3|12799.7|12806.7|12804.3|12800.5|12798.6|381
1750768500000|2025-06-24 12:35:00|12801.2|12799.6|12798.8|12796.4|12801.8|12800.2|12796.9|12795.3|198
1750768800000|2025-06-24 12:40:00|12798.9|12796.5|12798.2|12796.6|12801.4|12799.8|12797.3|12795.7|201
1750769100000|2025-06-24 12:45:00|12798.4|12796.8|12799.1|12797.5|12800.7|12799.1|12798.1|12796.5|182
1750769400000|2025-06-24 12:50:00|12798.9|12797.3|12800|12798.4|12800.6|12799|12798.2|12796.6|193
1750769700000|2025-06-24 12:55:00|12800.1|12798.5|12799.7|12797.3|12801.6|12800|12798.8|12796.8|173
1750770000000|2025-06-24 13:00:00|12799.9|12797.5|12801|12798.6|12801.7|12798.9|12797.6|12795.1|314
1750770300000|2025-06-24 13:05:00|12800.4|12798.8|12803.6|12802|12804.5|12802.4|12800|12797.9|223
1750770600000|2025-06-24 13:10:00|12804.1|12801.7|12807.8|12805.4|12808.6|12806.6|12803.4|12801|214
1750770900000|2025-06-24 13:15:00|12807.7|12805.3|12807.2|12805.6|12811.7|12809.3|12806.8|12805.2|257
1750771200000|2025-06-24 13:20:00|12807.3|12805.7|12809.6|12808|12810.1|12808.5|12806.6|12805|188
1750771500000|2025-06-24 13:25:00|12809.5|12807.9|12809.8|12808.2|12811.2|12809.6|12808.5|12806.9|180
1750771800000|2025-06-24 13:30:00|12809.7|12808.1|12809.4|12807|12810.4|12808.8|12807.1|12805.2|272
1750772100000|2025-06-24 13:35:00|12809.3|12806.9|12809.5|12807.9|12811.8|12809.7|12808|12806.1|317
1750772400000|2025-06-24 13:40:00|12809.9|12807.5|12812.9|12810.5|12812.9|12811.1|12809.8|12807.4|308
1750772700000|2025-06-24 13:45:00|12812.7|12810.3|12812.2|12810.6|12813.3|12811.7|12809.3|12807.4|301
1750773000000|2025-06-24 13:50:00|12812.3|12810.7|12810.3|12808.7|12812.5|12810.9|12809.4|12807.8|255
1750773300000|2025-06-24 13:55:00|12810.1|12808.5|12812.7|12807.1|12812.7|12809.7|12809.1|12807.1|194
1750773600000|2025-06-24 14:00:00|12813.1|12806.6|12811.2|12808.8|12813.7|12809.5|12810.1|12806.2|252
1750773900000|2025-06-24 14:05:00|12811.1|12808.7|12802.3|12800.7|12811.1|12808.7|12801.8|12800.2|273
1750774200000|2025-06-24 14:10:00|12802.2|12800.6|12799.1|12797.5|12803.2|12801.4|12798.1|12796.5|237
1750774500000|2025-06-24 14:15:00|12799|12797.4|12795|12793.4|12800.3|12798.7|12794.7|12793.1|305
1750774800000|2025-06-24 14:20:00|12795.1|12793.5|12786.5|12784.1|12796.2|12794.6|12785.4|12783|370
1750775100000|2025-06-24 14:25:00|12786.8|12784.4|12787.5|12785.1|12788.2|12786|12781.8|12779.5|573
1750775400000|2025-06-24 14:30:00|12787.4|12785|12783.9|12781.5|12789.5|12787.8|12783.8|12780.8|436
1750775700000|2025-06-24 14:35:00|12783.8|12781.4|12790.7|12788.3|12792.4|12790|12782.8|12781.2|326
1750776000000|2025-06-24 14:40:00|12790.6|12788.2|12786.4|12784|12790.8|12788.4|12786.2|12783.5|236
1750776300000|2025-06-24 14:45:00|12786.5|12784.1|12788.6|12786.2|12788.8|12786.4|12784.3|12782.1|309
1750776600000|2025-06-24 14:50:00|12788.7|12786.3|12795.4|12793|12795.4|12793|12788.7|12786.3|331
1750776900000|2025-06-24 14:55:00|12795.3|12792.9|12794|12792.4|12795.9|12793.6|12793.2|12791.1|289
1750777200000|2025-06-24 15:00:00|12794.2|12792.6|12792.1|12789.7|12796|12794|12791.9|12789.6|373
1750777500000|2025-06-24 15:05:00|12792.4|12790|12791.4|12789|12792.5|12790.6|12786|12784.4|304
1750777800000|2025-06-24 15:10:00|12791.5|12789.1|12790.3|12787.9|12791.6|12789.4|12788.8|12787.1|250
1750778100000|2025-06-24 15:15:00|12790.4|12788|12786.6|12784.2|12790.7|12788.3|12786.5|12784.1|320
1750778400000|2025-06-24 15:20:00|12786.4|12784|12787.7|12785.3|12788|12785.7|12784.3|12781.9|218
1750778700000|2025-06-24 15:25:00|12787.8|12785.4|12790|12787.6|12790.8|12788.6|12787.6|12785.2|318
1750779000000|2025-06-24 15:30:00|12790.3|12787.2|12795.3|12792.9|12796.1|12793.7|12788.6|12786.2|301
1750779300000|2025-06-24 15:35:00|12795.7|12793.7|12797.4|12795|12797.8|12795.4|12793.1|12791.2|218
1750779600000|2025-06-24 15:40:00|12797.3|12794.9|12799.5|12797.1|12799.5|12797.1|12794.9|12792.5|207
1750779900000|2025-06-24 15:45:00|12799.6|12797.2|12799.7|12798.1|12802.3|12800.2|12798.8|12796.7|203
1750780200000|2025-06-24 15:50:00|12799.8|12798.2|12801.4|12799|12802.6|12801|12799.1|12797.3|287
1750780500000|2025-06-24 15:55:00|12801.7|12799.3|12802.5|12800.9|12803.8|12801.9|12799.8|12797.4|351
1750780800000|2025-06-24 16:00:00|12802.3|12800.7|12803.8|12801.4|12804.5|12802.4|12801.2|12799.4|379
1750781100000|2025-06-24 16:05:00|12803.9|12801.5|12806.3|12803.9|12807.5|12805.1|12803.5|12801.4|359
1750781400000|2025-06-24 16:10:00|12806.2|12803.8|12803.9|12801.5|12807.6|12805.2|12803.9|12801.5|256
1750781700000|2025-06-24 16:15:00|12804|12801.6|12803.7|12801.3|12805.4|12803.4|12803.3|12801.2|250
1750782000000|2025-06-24 16:20:00|12803.8|12801.4|12799.5|12797.1|12804|12801.7|12799.5|12797.1|200
1750782300000|2025-06-24 16:25:00|12799.7|12797.3|12799.3|12796.9|12801.7|12799.8|12799|12796.7|263
1750782600000|2025-06-24 16:30:00|12799.2|12796.8|12796.8|12794.4|12799.9|12797.9|12796|12794.1|274
1750782900000|2025-06-24 16:35:00|12797.1|12794.7|12797.2|12794.8|12798.6|12796.4|12796|12793.6|224
1750783200000|2025-06-24 16:40:00|12797.3|12794.9|12796.7|12794.3|12797.9|12795.5|12796.1|12794.1|215
1750783500000|2025-06-24 16:45:00|12796.8|12794.4|12797.9|12795.5|12799.8|12797.7|12796.4|12794|332
1750783800000|2025-06-24 16:50:00|12798|12795.6|12795.5|12793.1|12798.2|12795.8|12794.7|12792.3|129
1750784100000|2025-06-24 16:55:00|12795.6|12793.2|12794.6|12792.2|12795.6|12793.2|12793.5|12791.1|293
1750784400000|2025-06-24 17:00:00|12794.7|12792.3|12794.6|12792.2|12795.3|12792.9|12793.8|12791.4|327
1750784700000|2025-06-24 17:05:00|12794.5|12792.1|12794|12791.6|12795.4|12793|12793.3|12791|237
1750785000000|2025-06-24 17:10:00|12793.9|12791.5|12793.8|12791.4|12795.7|12793.7|12792.9|12790.5|315
1750785300000|2025-06-24 17:15:00|12793.6|12791.2|12790.7|12788.3|12793.7|12791.3|12790.4|12788|262
1750785600000|2025-06-24 17:20:00|12790.6|12788.2|12791|12788.6|12791.9|12789.8|12790|12787.9|333
1750785900000|2025-06-24 17:25:00|12790.9|12788.5|12791.8|12789.4|12792|12789.8|12790.1|12787.9|297
1750786200000|2025-06-24 17:30:00|12791.9|12789.5|12792.7|12790.3|12794.2|12791.8|12790.8|12788.8|196
1750786500000|2025-06-24 17:35:00|12792.6|12790.2|12790.3|12787.9|12792.7|12790.3|12789.1|12786.7|172
1750786800000|2025-06-24 17:40:00|12790.2|12787.8|12790.4|12788|12791.4|12789|12789.6|12787.2|185
1750787100000|2025-06-24 17:45:00|12790.3|12787.9|12791.7|12789.3|12792.2|12790.4|12789.9|12787.5|199
1750787400000|2025-06-24 17:50:00|12791.6|12789.2|12792.1|12789.7|12793.8|12791.5|12791.6|12789.2|204
1750787700000|2025-06-24 17:55:00|12792.3|12789.9|12794.2|12791.8|12795|12792.6|12791.9|12789.5|272
1750788000000|2025-06-24 18:00:00|12794.1|12791.7|12795.7|12793.3|12796.3|12794.4|12792.2|12789.8|267
1750788300000|2025-06-24 18:05:00|12795.8|12793.4|12793.3|12790.9|12795.8|12793.4|12792.8|12790.4|176
1750788600000|2025-06-24 18:10:00|12793.2|12790.8|12793.5|12791.1|12794.2|12791.8|12792|12789.6|265
1750788900000|2025-06-24 18:15:00|12793.4|12791|12793.6|12791.2|12793.6|12791.2|12791.7|12789.3|147
1750789200000|2025-06-24 18:20:00|12793.5|12791.1|12796.6|12794.2|12796.9|12794.5|12792.7|12790.3|282
1750789500000|2025-06-24 18:25:00|12796.5|12794.1|12795.7|12793.3|12796.9|12794.5|12795.6|12793.2|302
1750789800000|2025-06-24 18:30:00|12795.8|12793.4|12797.4|12795.8|12797.6|12795.9|12795.1|12793.4|245
1750790100000|2025-06-24 18:35:00|12797.3|12795.7|12797.1|12795.5|12797.6|12795.9|12795.9|12794.1|245
1750790400000|2025-06-24 18:40:00|12797.2|12795.6|12795.4|12793.8|12797.2|12795.6|12795|12793.4|262
1750790700000|2025-06-24 18:45:00|12795.3|12793.7|12796.2|12794.6|12796.3|12794.7|12795.2|12793.6|216
1750791000000|2025-06-24 18:50:00|12796.1|12794.5|12796.1|12794.5|12796.3|12794.7|12795|12793.4|209
1750791300000|2025-06-24 18:55:00|12796.2|12794.6|12793.8|12792.2|12796.3|12794.7|12792.9|12790.9|315
1750791600000|2025-06-24 19:00:00|12793.9|12792.3|12794|12791.6|12795.1|12792.7|12792.4|12790|237
1750791900000|2025-06-24 19:05:00|12793.9|12791.5|12795.5|12793.1|12795.8|12793.4|12793.7|12791.3|305
1750792200000|2025-06-24 19:10:00|12795.6|12793.2|12796.8|12794.4|12797|12794.6|12795.5|12793.1|265
1750792500000|2025-06-24 19:15:00|12796.7|12794.3|12796.7|12794.3|12797|12794.8|12795.6|12793.2|186
1750792800000|2025-06-24 19:20:00|12796.6|12794.2|12793.8|12790.8|12796.8|12794.4|12793.4|12790.7|238
1750793100000|2025-06-24 19:25:00|12794|12790.9|12796|12793.6|12796.1|12793.7|12793.5|12790.8|273
1750793400000|2025-06-24 19:30:00|12795.8|12793.4|12794.8|12792.4|12796.3|12793.6|12794.2|12791.7|306
1750793700000|2025-06-24 19:35:00|12794.9|12792.5|12796.5|12794.9|12797.1|12794.9|12794.4|12792.3|133
1750794000000|2025-06-24 19:40:00|12796.4|12794.8|12796.9|12794.5|12796.9|12795.1|12795.7|12794|105
1750794300000|2025-06-24 19:45:00|12796.8|12794.4|12799|12796.6|12799|12796.6|12796.6|12794.2|205
1750794600000|2025-06-24 19:50:00|12798.8|12796.4|12797.9|12795.5|12799.3|12796.9|12797.8|12795.4|278
1750794900000|2025-06-24 19:55:00|12798|12795.6|12801.6|12799.2|12801.9|12799.7|12797.9|12795.5|298
1750795200000|2025-06-24 20:00:00|12801.4|12799|12800.3|12797.9|12801.9|12799.6|12800.3|12797.9|187
1750795500000|2025-06-24 20:05:00|12800.4|12798|12801.1|12798.7|12801.1|12798.7|12799.6|12797.2|137
1750795800000|2025-06-24 20:10:00|12801|12798.6|12801.7|12798.4|12802.7|12798.8|12800.7|12797.9|157
1750796100000|2025-06-24 20:15:00|12802.3|12798.3|12802.6|12798.4|12803.2|12799.3|12801|12797.8|128
1750796400000|2025-06-24 20:20:00|12802.7|12798.5|12801.9|12799.5|12803.1|12800.7|12801.2|12797.7|193
1750796700000|2025-06-24 20:25:00|12802|12799.6|12799.8|12797.4|12802.5|12800.1|12799.4|12797|164
1750797000000|2025-06-24 20:30:00|12799.6|12797.2|12799.7|12797.3|12800.2|12797.8|12799.4|12797|80
1750797300000|2025-06-24 20:35:00|12799.6|12797.2|12802.3|12799.9|12802.5|12800.1|12799.6|12797.2|105
1750797600000|2025-06-24 20:40:00|12802|12799.6|12803.5|12801.1|12804.3|12801.7|12802|12797.4|51
1750797900000|2025-06-24 20:45:00|12803.8|12800.7|12809|12798.7|12809.2|12802.4|12803.8|12798.7|159
1750798200000|2025-06-24 20:50:00|12808.6|12798.8|12803.8|12790|12809.1|12800.8|12802.6|12787.4|445
1750798500000|2025-06-24 20:55:00|12804.3|12789.7|12801.6|12785.6|12807.6|12791.6|12801.5|12785.5|125
1750798800000|2025-06-24 21:00:00|12800.9|12784.9|12798.2|12782.2|12800.9|12784.9|12798.1|12782.1|4
1750799100000|2025-06-24 21:05:00|12798.3|12782.3|12798.3|12782.3|12798.3|12782.3|12798.3|12782.3|1
1750799400000|2025-06-24 21:10:00|12798.4|12782.4|12798.4|12782.4|12798.4|12782.4|12798.4|12782.4|1
1750799700000|2025-06-24 21:15:00|12798.3|12782.3|12798.3|12782.3|12798.3|12782.3|12798.3|12782.3|1
1750800300000|2025-06-24 21:25:00|12798.2|12782.2|12801.1|12785.1|12803.7|12787.7|12798.2|12782.2|40
1750800600000|2025-06-24 21:30:00|12803.1|12787.1|12806.1|12790.1|12806.6|12790.6|12801.9|12785.9|80
1750800900000|2025-06-24 21:35:00|12806|12790|12805.5|12789.5|12806.5|12790.5|12803.7|12787.7|85
1750801200000|2025-06-24 21:40:00|12805.6|12789.6|12805.5|12789.5|12805.9|12789.9|12805.3|12789.3|33
1750801500000|2025-06-24 21:45:00|12805.4|12789.4|12807|12791|12807.4|12791.4|12804.5|12788.5|30
1750801800000|2025-06-24 21:50:00|12807.1|12791.1|12807.3|12791.3|12807.4|12791.4|12806.1|12790.1|30
1750802100000|2025-06-24 21:55:00|12807.8|12791.8|12805.6|12789.6|12807.8|12791.8|12803.5|12787.5|142
1750802400000|2025-06-24 22:00:00|12805.5|12789.5|12806.3|12790.3|12808.1|12792.1|12803.8|12787.8|180
1750802700000|2025-06-24 22:05:00|12806.4|12790.4|12806.6|12790.6|12807.4|12791.4|12804.5|12788.5|44
1750803000000|2025-06-24 22:10:00|12806.5|12790.5|12806.4|12790.4|12807.6|12791.6|12805.8|12789.8|72
1750803300000|2025-06-24 22:15:00|12806.5|12790.5|12806.6|12790.6|12807|12791|12806.4|12790.4|45
1750803600000|2025-06-24 22:20:00|12806.7|12790.7|12806.4|12790.4|12806.7|12790.7|12806.4|12790.4|22
1750803900000|2025-06-24 22:25:00|12806.6|12790.6|12809.1|12794.4|12812|12797.6|12806.4|12790.4|58
1750804200000|2025-06-24 22:30:00|12808.2|12795|12807|12794.7|12808.6|12795.9|12806.1|12794.1|134
1750804500000|2025-06-24 22:35:00|12806.9|12794.6|12804|12796|12808|12796.3|12804|12794|141
1750804800000|2025-06-24 22:40:00|12804.6|12795.6|12810.3|12796.6|12810.4|12799|12804|12795|134
1750805100000|2025-06-24 22:45:00|12810.4|12797|12802.9|12798.1|12810.8|12799.4|12802.6|12795.1|112
1750805400000|2025-06-24 22:50:00|12803.6|12797.5|12804.2|12798|12804.5|12799.1|12802.4|12797.1|92
1750805700000|2025-06-24 22:55:00|12803|12799|12805.2|12799.4|12805.9|12799.4|12803|12797.6|84
1750806000000|2025-06-24 23:00:00|12805.1|12799.3|12802.9|12797.1|12805.2|12799.6|12802.4|12796.4|151
1750806300000|2025-06-24 23:05:00|12802.8|12796.9|12802.6|12797.9|12802.8|12798.1|12801.5|12796.2|71
1750806600000|2025-06-24 23:10:00|12802.7|12798.1|12802.9|12797.9|12803.5|12798.4|12802.3|12797.5|85
1750806900000|2025-06-24 23:15:00|12802.8|12797.5|12801.1|12796.9|12802.8|12798.1|12799|12794.8|102
1750807200000|2025-06-24 23:20:00|12801|12797|12799.7|12796.4|12801.1|12797.3|12799.6|12795.6|100
1750807500000|2025-06-24 23:25:00|12799.8|12796.3|12801|12797.1|12801.2|12797.3|12799.8|12796.1|51
1750807800000|2025-06-24 23:30:00|12801.1|12797|12800.1|12796.9|12801.1|12797.4|12799.7|12796.3|64
1750808100000|2025-06-24 23:35:00|12800.2|12797|12799.1|12796.1|12800.3|12797.5|12797.1|12794.1|89
1750808400000|2025-06-24 23:40:00|12799.2|12796|12799.2|12795.9|12799.2|12796.5|12798.6|12795.8|49
1750808700000|2025-06-24 23:45:00|12799.1|12796|12799.1|12795.9|12799.2|12796.4|12798.6|12795.9|42
1750809000000|2025-06-24 23:50:00|12799.2|12796|12801.6|12798.5|12801.9|12799.5|12798.7|12795.9|91
1750809300000|2025-06-24 23:55:00|12801.3|12798.6|12801.2|12798.8|12803.5|12800.9|12800.2|12797.8|95
1750809600000|2025-06-25 00:00:00|12801.3|12798.9|12798.5|12796.1|12801.5|12799.1|12795.2|12792.8|264
1750809900000|2025-06-25 00:05:00|12798.4|12796|12797.2|12794.8|12799.7|12797.3|12796.6|12794.2|164
1750810200000|2025-06-25 00:10:00|12797.3|12794.9|12799.3|12796.9|12799.4|12797|12794.1|12791.7|216
1750810500000|2025-06-25 00:15:00|12799.2|12796.8|12798.3|12796.7|12800.5|12798.7|12797.2|12794.8|182
1750810800000|2025-06-25 00:20:00|12798.4|12796.8|12797.4|12795|12799.4|12797.8|12795.4|12793.6|169
1750811100000|2025-06-25 00:25:00|12797.3|12794.9|12795.8|12794.2|12797.8|12795.5|12795|12793.2|183
1750811400000|2025-06-25 00:30:00|12795.7|12794.1|12798.2|12795.8|12799.7|12797.7|12794.8|12792.8|192
1750811700000|2025-06-25 00:35:00|12798.1|12795.7|12799.3|12796.9|12799.9|12798.3|12797.4|12795.5|178
1750812000000|2025-06-25 00:40:00|12799.2|12796.8|12800.8|12798.4|12801|12798.6|12797.6|12795.3|178
1750812300000|2025-06-25 00:45:00|12800.4|12798|12799.4|12797.8|12801.3|12798.9|12799.2|12797.4|129
1750812600000|2025-06-25 00:50:00|12799.3|12797.7|12794.5|12792.1|12799.4|12797.8|12791.7|12789.6|311
1750812900000|2025-06-25 00:55:00|12794.6|12793|12793.4|12791|12796.3|12794.3|12792.5|12790.1|193
1750813200000|2025-06-25 01:00:00|12793.3|12790.9|12785.7|12784.1|12793.5|12791.8|12785.3|12783.5|247
1750813500000|2025-06-25 01:05:00|12785.8|12784.2|12785.9|12784.3|12789.5|12787.9|12784.4|12782.8|152
1750813800000|2025-06-25 01:10:00|12786|12784.4|12782.9|12780.5|12786.1|12784.5|12780|12778.4|249
1750814100000|2025-06-25 01:15:00|12783|12780.6|12784.5|12782.9|12786.6|12784.6|12782.6|12780.2|300
1750814400000|2025-06-25 01:20:00|12784.3|12782.7|12785|12783.4|12785.7|12784.1|12781.7|12779.4|209
1750814700000|2025-06-25 01:25:00|12784.9|12783.3|12788.5|12786.1|12788.8|12786.9|12783.9|12782.1|142
1750815000000|2025-06-25 01:30:00|12789.8|12787.4|12787.6|12786|12791|12789.4|12786|12784.4|273
1750815300000|2025-06-25 01:35:00|12787.5|12785.9|12782.8|12781.2|12787.9|12786.3|12782.8|12781.2|232
1750815600000|2025-06-25 01:40:00|12782.9|12781.3|12782.6|12781|12783.8|12782.2|12782|12780.4|139
1750815900000|2025-06-25 01:45:00|12782.8|12781.2|12783.5|12781.9|12786|12784.4|12782.5|12780.9|209
1750816200000|2025-06-25 01:50:00|12783.3|12781.7|12783.3|12781.7|12785.3|12783.7|12783.1|12781.5|166
1750816500000|2025-06-25 01:55:00|12783.4|12781.8|12783.6|12782|12783.9|12782.3|12781.7|12780.1|164
1750816800000|2025-06-25 02:00:00|12783.7|12782.1|12785.5|12783.9|12786|12784.4|12782.7|12781.1|187
1750817100000|2025-06-25 02:05:00|12785.6|12784|12796.8|12794.4|12796.9|12795.3|12785.6|12783.8|361
1750817400000|2025-06-25 02:10:00|12796.7|12794.3|12792.1|12789.7|12800.7|12798.6|12792|12789.6|237
1750817700000|2025-06-25 02:15:00|12792.2|12789.8|12794.8|12792.4|12795.8|12793.8|12791.7|12789.8|99
1750818000000|2025-06-25 02:20:00|12794.6|12792.2|12796.2|12794.6|12796.5|12794.9|12793.7|12791.6|60
1750818300000|2025-06-25 02:25:00|12796.1|12794.5|12795.3|12793.7|12798.3|12796.7|12795.2|12793.2|94
1750818600000|2025-06-25 02:30:00|12796.1|12794.2|12798.2|12796.6|12799.4|12797.8|12796.1|12794.2|115
1750818900000|2025-06-25 02:35:00|12798.3|12795.8|12795.1|12792.7|12798.3|12796.5|12794.7|12792.3|72
1750819200000|2025-06-25 02:40:00|12795.5|12793.1|12794.9|12793.3|12797.4|12795|12794.8|12792.4|142
1750819500000|2025-06-25 02:45:00|12795|12793.4|12794.3|12792.7|12796.3|12793.9|12794.2|12792.1|69
1750819800000|2025-06-25 02:50:00|12794.2|12792.6|12797.1|12795.5|12797.2|12795.6|12794.1|12792.5|91
1750820100000|2025-06-25 02:55:00|12797.2|12795.6|12797.4|12795.8|12797.7|12796.1|12795|12793.4|105
1750820400000|2025-06-25 03:00:00|12797.3|12795.7|12797.5|12795.9|12800.4|12798.8|12797.1|12795.5|138
1750820700000|2025-06-25 03:05:00|12797.6|12796|12796.3|12793.9|12798.4|12796.7|12795.9|12793.6|114
1750821000000|2025-06-25 03:10:00|12795.9|12794.3|12794.3|12791.9|12796.5|12794.3|12792.2|12790.6|149
1750821300000|2025-06-25 03:15:00|12794.4|12792|12794.3|12791.9|12795|12793.2|12792.3|12790.5|124
1750821600000|2025-06-25 03:20:00|12794.4|12792|12793.8|12791.4|12796|12794.4|12793.8|12791.4|111
1750821900000|2025-06-25 03:25:00|12793.9|12791.5|12792.1|12790.5|12794.2|12791.8|12790.4|12788.8|87
1750822200000|2025-06-25 03:30:00|12791.6|12790|12794.2|12792.6|12795.2|12793.6|12791.3|12789.7|127
1750822500000|2025-06-25 03:35:00|12794.6|12792.2|12793.5|12791.9|12795|12793.4|12792.3|12790.7|130
1750822800000|2025-06-25 03:40:00|12793.4|12791.8|12793.2|12791.6|12794.7|12793.1|12793|12791.4|120
1750823100000|2025-06-25 03:45:00|12793.3|12791.7|12803.7|12801.3|12805|12802.9|12793.3|12791.5|333
1750823400000|2025-06-25 03:50:00|12805.1|12802.7|12800.4|12798|12805.5|12803.8|12798.8|12796.5|195
1750823700000|2025-06-25 03:55:00|12800.1|12798.5|12801|12798.6|12802.5|12800|12798.6|12796.8|98
1750824000000|2025-06-25 04:00:00|12801.2|12798.8|12800.1|12797.7|12801.3|12799.3|12798.7|12796.6|104
1750824300000|2025-06-25 04:05:00|12799.7|12798.1|12800|12797.6|12800.5|12798.3|12799.3|12797.4|68
1750824600000|2025-06-25 04:10:00|12799.8|12797.4|12797.9|12796.3|12800.2|12798|12797.6|12796|81
1750824900000|2025-06-25 04:15:00|12798|12796.4|12796.7|12795.1|12798.8|12797|12796.7|12795.1|82
1750825200000|2025-06-25 04:20:00|12796.6|12795|12796.6|12795|12797.4|12795.8|12796.1|12794.4|77
1750825500000|2025-06-25 04:25:00|12796.7|12795.1|12797.6|12796|12798.2|12796.4|12796.6|12795|67
1750825800000|2025-06-25 04:30:00|12797.3|12795.7|12795.9|12794.3|12798.4|12796.8|12795.7|12794.1|82
1750826100000|2025-06-25 04:35:00|12795.8|12794.2|12796.5|12794.9|12797.8|12796.2|12795.7|12794.1|104
1750826400000|2025-06-25 04:40:00|12796.6|12795|12797.9|12796.3|12798.7|12797.1|12796.6|12794.7|73
1750826700000|2025-06-25 04:45:00|12798|12796.4|12796.5|12794.9|12798.7|12797.1|12796.3|12794.7|84
1750827000000|2025-06-25 04:50:00|12796.1|12794.5|12796.8|12795.2|12797.7|12796.1|12796|12794.4|72
1750827300000|2025-06-25 04:55:00|12796.7|12795.1|12796.6|12795|12797.7|12796.1|12796.1|12794.1|113
1750827600000|2025-06-25 05:00:00|12796.5|12794.9|12797|12795.4|12799.4|12797.6|12796.2|12794.4|147
1750827900000|2025-06-25 05:05:00|12796.9|12795.3|12799.7|12798.1|12799.8|12798.2|12796|12794.4|114
1750828200000|2025-06-25 05:10:00|12799.6|12798|12798.4|12796.8|12800|12798.4|12798.1|12796.5|87
1750828500000|2025-06-25 05:15:00|12798.5|12796.9|12798.6|12797|12800.1|12798.5|12798.3|12796.7|133
1750828800000|2025-06-25 05:20:00|12798.5|12796.9|12799.8|12798.2|12800.2|12798.6|12798.3|12796.7|94
1750829100000|2025-06-25 05:25:00|12799.9|12798.3|12799.8|12798.2|12800.5|12798.9|12799.4|12797.8|114
1750829400000|2025-06-25 05:30:00|12799.7|12798.1|12799.4|12797.8|12800.3|12798.7|12798.6|12797|107
1750829700000|2025-06-25 05:35:00|12799.5|12797.9|12797.6|12796|12799.5|12797.9|12797|12795.4|76
1750830000000|2025-06-25 05:40:00|12797.5|12795.9|12795.1|12793.5|12797.8|12796.2|12795|12793.1|81
1750830300000|2025-06-25 05:45:00|12795.3|12793.7|12795.6|12794|12796.9|12795.3|12795.1|12793.1|109
1750830600000|2025-06-25 05:50:00|12795.8|12794.2|12797.1|12795.5|12798.3|12796.7|12795.4|12793.8|90
1750830900000|2025-06-25 05:55:00|12797|12795.4|12795.6|12794|12797|12795.4|12794.6|12792.6|152
1750831200000|2025-06-25 06:00:00|12795.4|12793.8|12795.5|12793.9|12797.7|12795.7|12794.3|12791.9|216
1750831500000|2025-06-25 06:05:00|12795.6|12794|12798|12796.4|12798.6|12797|12794.7|12792.8|224
1750831800000|2025-06-25 06:10:00|12798.1|12796.5|12794.9|12793.3|12799.8|12798.2|12794.9|12793.3|178
1750832100000|2025-06-25 06:15:00|12795|12793.4|12797.1|12795.5|12797.5|12795.9|12794.9|12793.3|177
1750832400000|2025-06-25 06:20:00|12796.7|12795.1|12795.4|12793.8|12796.7|12795.1|12793.2|12791.6|141
1750832700000|2025-06-25 06:25:00|12795.3|12793.7|12795.6|12794|12796.3|12794.7|12793.3|12791.7|201
1750833000000|2025-06-25 06:30:00|12795.7|12794.1|12795.1|12793.5|12796.5|12794.9|12793.1|12791.5|191
1750833300000|2025-06-25 06:35:00|12795.2|12793.6|12794.6|12792.2|12795.6|12793.6|12792.1|12790.5|187
1750833600000|2025-06-25 06:40:00|12794.7|12792.3|12794.7|12792.3|12796|12794.4|12794.4|12792.2|140
1750833900000|2025-06-25 06:45:00|12794.6|12792.2|12794.1|12792.5|12795.5|12793.9|12793.3|12791.7|159
1750834200000|2025-06-25 06:50:00|12794.2|12792.6|12797.5|12795.9|12798.4|12796.8|12794.1|12792.5|228
1750834500000|2025-06-25 06:55:00|12797.6|12796|12795.8|12794.2|12798.7|12797.1|12795.8|12794.2|290
1750834800000|2025-06-25 07:00:00|12795.7|12794.1|12799.6|12798|12801.1|12799.5|12795.3|12793.7|292
1750835100000|2025-06-25 07:05:00|12799.5|12797.9|12798.3|12796.7|12800|12798.4|12798.1|12796.3|158
1750835400000|2025-06-25 07:10:00|12799|12796.6|12797.2|12794.8|12799.1|12797.4|12795.7|12793.7|147
1750835700000|2025-06-25 07:15:00|12797.1|12794.7|12796.6|12794.2|12797.7|12795.4|12795.3|12793.5|151
1750836000000|2025-06-25 07:20:00|12796.7|12794.3|12798.1|12796.5|12799.5|12797.3|12796.1|12793.7|225
1750836300000|2025-06-25 07:25:00|12798.2|12796.6|12795.1|12792.7|12798.5|12796.6|12794.2|12792.4|190
1750836600000|2025-06-25 07:30:00|12795|12792.6|12792.7|12791.1|12796|12794.2|12792.3|12790.5|193
1750836900000|2025-06-25 07:35:00|12792.6|12791|12791.5|12789.9|12793|12791.4|12791.2|12789.6|146
1750837200000|2025-06-25 07:40:00|12791.2|12789.6|12791.6|12789.2|12792.7|12790.8|12790.1|12788.1|216
1750837500000|2025-06-25 07:45:00|12791.7|12789.3|12790.8|12789.2|12792.2|12790.6|12789.2|12787.2|229
1750837800000|2025-06-25 07:50:00|12791.2|12789.6|12794.9|12793.3|12797.1|12795.2|12790.3|12788.3|348
1750838100000|2025-06-25 07:55:00|12795.4|12793|12794.6|12793|12797.1|12795.2|12793.9|12792.3|282
1750838400000|2025-06-25 08:00:00|12794.5|12792.9|12795.6|12794|12796.5|12794.9|12792.8|12791.1|288
1750838700000|2025-06-25 08:05:00|12795.7|12794.1|12793|12791.4|12795.8|12794.2|12793|12791.1|183
1750839000000|2025-06-25 08:10:00|12792.9|12791.3|12794.7|12792.3|12794.9|12792.8|12792.3|12790.7|186
1750839300000|2025-06-25 08:15:00|12794.8|12792.4|12798.4|12796.8|12798.8|12796.9|12794.8|12792.4|223
1750839600000|2025-06-25 08:20:00|12798.5|12796.9|12796.6|12795|12798.5|12796.9|12795.9|12793.9|129
1750839900000|2025-06-25 08:25:00|12796.7|12795.1|12795.5|12793.9|12797|12795.2|12795|12793.2|182
1750840200000|2025-06-25 08:30:00|12795.9|12793.5|12793.4|12791|12797.9|12795.8|12793.1|12790.7|208
1750840500000|2025-06-25 08:35:00|12793.3|12790.9|12794.4|12792|12795.2|12792.6|12792.6|12790.4|159
1750840800000|2025-06-25 08:40:00|12794.5|12792.1|12794.7|12793.1|12795.8|12793.8|12794.1|12791.7|123
1750841100000|2025-06-25 08:45:00|12794.5|12792.9|12789.5|12787.9|12794.9|12793.3|12789|12787.4|207
1750841400000|2025-06-25 08:50:00|12789.6|12788|12791.3|12788.9|12792|12790.4|12787.1|12785.5|211
1750841700000|2025-06-25 08:55:00|12791|12788.6|12790.6|12788.2|12791.2|12789.2|12788.3|12786.6|147
1750842000000|2025-06-25 09:00:00|12790.2|12788.6|12799.3|12796.9|12802.2|12800.6|12790.1|12788|367
1750842300000|2025-06-25 09:05:00|12800.1|12797.7|12810.2|12807.8|12812.6|12808.4|12800|12797.6|486
1750842600000|2025-06-25 09:10:00|12810.1|12807.7|12807.4|12805|12816|12813.9|12807.2|12804.8|524
1750842900000|2025-06-25 09:15:00|12807.3|12804.9|12805.7|12803.3|12807.7|12805.9|12804.4|12801.9|194
1750843200000|2025-06-25 09:20:00|12805.8|12803.4|12807.2|12804.8|12807.5|12805.3|12805.3|12802.9|106
1750843500000|2025-06-25 09:25:00|12807.1|12804.7|12810.3|12807.9|12810.3|12808.7|12806.1|12804|112
1750843800000|2025-06-25 09:30:00|12810.4|12808|12808.7|12805.5|12810.4|12808.7|12807.8|12805.2|187
1750844100000|2025-06-25 09:35:00|12808.9|12805.4|12809.6|12807.2|12812.3|12809.6|12808.3|12805.4|193
1750844400000|2025-06-25 09:40:00|12809.4|12807|12810.8|12808.4|12813.1|12810.7|12809.2|12806.4|166
1750844700000|2025-06-25 09:45:00|12810.7|12808.3|12809.2|12806.8|12811.3|12809|12808.4|12806|182
1750845000000|2025-06-25 09:50:00|12809.4|12807|12807.7|12805.3|12809.7|12807.3|12806.8|12804.8|284
1750845300000|2025-06-25 09:55:00|12807.3|12804.9|12806.2|12804.6|12807.7|12805.4|12806.1|12804.5|146
1750845600000|2025-06-25 10:00:00|12806.6|12804.2|12807.1|12804.7|12808|12805.6|12804.1|12802.5|206
1750845900000|2025-06-25 10:05:00|12806.9|12804.5|12813.3|12811.7|12814.4|12812.6|12805.7|12803.3|247
1750846200000|2025-06-25 10:10:00|12813.2|12811.6|12810.5|12808.1|12815|12813.4|12809.2|12806.7|219
1750846500000|2025-06-25 10:15:00|12810.7|12808.3|12808.5|12806.1|12811.1|12808.4|12807.5|12805.7|194
1750846800000|2025-06-25 10:20:00|12808.6|12806.2|12809.1|12806.7|12809.3|12806.9|12808.1|12805.7|157
1750847100000|2025-06-25 10:25:00|12809.2|12806.8|12807|12805.4|12809.7|12806.9|12806.9|12804.9|122
1750847400000|2025-06-25 10:30:00|12806.9|12805.3|12808.2|12805.8|12809.3|12806.9|12806.7|12804.9|109
1750847700000|2025-06-25 10:35:00|12808.4|12806|12808.1|12805.7|12810.1|12807.8|12808|12805.3|104
1750848000000|2025-06-25 10:40:00|12808|12805.6|12807.9|12805.5|12809|12806.1|12806.9|12804.9|140
1750848300000|2025-06-25 10:45:00|12808|12805.6|12808.9|12806.5|12809.3|12807.3|12807.3|12805.5|154
1750848600000|2025-06-25 10:50:00|12809|12806.6|12808.9|12806.5|12809.1|12806.7|12806.6|12804.6|236
1750848900000|2025-06-25 10:55:00|12809|12806.6|12809.1|12806.7|12810.3|12807.9|12808.1|12806|110
1750849200000|2025-06-25 11:00:00|12809.2|12806.8|12805.2|12802.8|12809.2|12806.8|12805.1|12802.7|109
1750849500000|2025-06-25 11:05:00|12805|12802.6|12803.7|12802.1|12806.2|12803.9|12803.7|12801.6|183
1750849800000|2025-06-25 11:10:00|12803.8|12802.2|12802.9|12801.3|12805|12803.1|12802.7|12800.9|159
1750850100000|2025-06-25 11:15:00|12802.8|12801.2|12805|12803.4|12805.2|12803.6|12802.5|12800.9|215
1750850400000|2025-06-25 11:20:00|12804.9|12803.3|12807.3|12805.7|12807.9|12806.3|12804.5|12802.9|190
1750850700000|2025-06-25 11:25:00|12807.5|12805.1|12806.8|12805.2|12808.2|12806.6|12805.6|12803.9|224
1750851000000|2025-06-25 11:30:00|12806.9|12805.3|12807.1|12805.5|12807.7|12805.8|12805.3|12803.7|192
1750851300000|2025-06-25 11:35:00|12807|12805.4|12807.9|12806.3|12808.3|12806.7|12806.3|12804.7|164
1750851600000|2025-06-25 11:40:00|12807.8|12806.2|12808.6|12807|12809.7|12807.9|12807.1|12805.2|230
1750851900000|2025-06-25 11:45:00|12808.5|12806.9|12810.5|12808.9|12811.5|12809.9|12808.5|12806.8|147
1750852200000|2025-06-25 11:50:00|12810.6|12809|12809.6|12808|12811.3|12809.7|12807.9|12806.3|232
1750852500000|2025-06-25 11:55:00|12809.7|12808.1|12808.2|12806.6|12810.8|12809.2|12808.1|12806.5|199
1750852800000|2025-06-25 12:00:00|12808.3|12806.7|12811.5|12809.9|12812.1|12810.5|12808.3|12806.7|211
1750853100000|2025-06-25 12:05:00|12811.6|12810|12810.3|12808.7|12812.2|12810|12809.7|12807.6|182
1750853400000|2025-06-25 12:10:00|12810.6|12808.2|12807.3|12804.9|12810.6|12808.4|12806.8|12804.7|158
1750853700000|2025-06-25 12:15:00|12807.4|12805|12807.3|12804.9|12808.4|12806.3|12805.9|12804.3|166
1750854000000|2025-06-25 12:20:00|12807.4|12805|12808.6|12807|12809|12807.4|12806.6|12804.9|184
1750854300000|2025-06-25 12:25:00|12808.5|12806.9|12811.9|12810.3|12812|12810.4|12808.5|12806.9|101
1750854600000|2025-06-25 12:30:00|12812|12810.4|12811.7|12810.1|12814.5|12812.6|12811.6|12810|182
1750854900000|2025-06-25 12:35:00|12811.8|12810.2|12812|12810.4|12812.7|12811.1|12810.6|12809|174
1750855200000|2025-06-25 12:40:00|12812.5|12810.9|12815.6|12814|12816.4|12814.8|12811.7|12810.1|239
1750855500000|2025-06-25 12:45:00|12815.8|12814.2|12818.4|12816.8|12819.4|12817.6|12815.8|12814.2|171
1750855800000|2025-06-25 12:50:00|12818.3|12816.7|12818.8|12817.2|12819.3|12817.6|12817.2|12815.6|169
1750856100000|2025-06-25 12:55:00|12818.9|12817.3|12818.4|12816|12819.5|12817.7|12817.6|12815.7|207
1750856400000|2025-06-25 13:00:00|12818.3|12815.9|12820.7|12818.3|12821.6|12819.9|12817.9|12815.9|193
1750856700000|2025-06-25 13:05:00|12820.8|12818.4|12821.8|12819.4|12822.5|12820.8|12820.8|12818.4|159
1750857000000|2025-06-25 13:10:00|12821.9|12819.5|12819.8|12818.2|12822.8|12820.9|12819.8|12818.2|266
1750857300000|2025-06-25 13:15:00|12819.6|12818|12816.6|12815|12820.2|12818.6|12816.4|12814.8|188
1750857600000|2025-06-25 13:20:00|12816.3|12814.7|12814.7|12812.3|12816.6|12815|12812|12810.4|171
1750857900000|2025-06-25 13:25:00|12814.6|12812.2|12814.8|12813.2|12816.2|12814.2|12813.3|12811.3|184
1750858200000|2025-06-25 13:30:00|12814.4|12812.8|12816.2|12813.8|12816.3|12814.3|12812.9|12810.9|189
1750858500000|2025-06-25 13:35:00|12816.3|12813.9|12814|12812.4|12817.2|12815.3|12813.1|12811|233
1750858800000|2025-06-25 13:40:00|12814.1|12812.5|12813|12810.6|12814.9|12813.2|12810.3|12808.6|254
1750859100000|2025-06-25 13:45:00|12812.6|12810.2|12815.4|12813.8|12815.5|12813.9|12810.1|12808.5|206
1750859400000|2025-06-25 13:50:00|12815.8|12814.2|12816.5|12814.9|12817.4|12815.7|12815.7|12813.6|196
1750859700000|2025-06-25 13:55:00|12816.8|12815.2|12817.1|12814.7|12818.4|12816.7|12815.8|12813.3|232
1750860000000|2025-06-25 14:00:00|12817|12814.6|12812.6|12810.2|12817.4|12815.4|12811.9|12809.9|207
1750860300000|2025-06-25 14:05:00|12812.3|12809.9|12808|12806.4|12812.6|12810.5|12807.9|12806|269
1750860600000|2025-06-25 14:10:00|12808.3|12805.9|12813.2|12810.8|12813.3|12811.4|12804.8|12802.8|364
1750860900000|2025-06-25 14:15:00|12813.4|12811.6|12815.5|12813.9|12816.6|12814.8|12812.6|12811|246
1750861200000|2025-06-25 14:20:00|12815.6|12814|12813.9|12812.3|12816.2|12814.1|12812.8|12810.9|268
1750861500000|2025-06-25 14:25:00|12813.8|12812.2|12809.8|12808.2|12815.3|12813.6|12809.4|12807.8|364
1750861800000|2025-06-25 14:30:00|12809.7|12808.1|12809.8|12808.2|12811.3|12809.7|12808.4|12806.8|296
1750862100000|2025-06-25 14:35:00|12810.1|12808.5|12806.7|12805.1|12810.6|12809|12806|12804.3|342
1750862400000|2025-06-25 14:40:00|12806.6|12805|12806.6|12805|12807.9|12806.3|12804.3|12802.7|346
1750862700000|2025-06-25 14:45:00|12806.7|12805.1|12806.8|12805.2|12807.6|12806|12805.1|12803.5|245
1750863000000|2025-06-25 14:50:00|12806.7|12805.1|12806.7|12805.1|12807.1|12805.5|12805|12803.4|224
1750863300000|2025-06-25 14:55:00|12806.8|12805.2|12805.2|12803.6|12807.9|12806.3|12804.8|12803.2|283
1750863600000|2025-06-25 15:00:00|12805.3|12803.7|12806.8|12805.2|12807.2|12805.6|12804|12801.6|402
1750863900000|2025-06-25 15:05:00|12807.1|12805.5|12808.7|12807.1|12808.9|12807.3|12805.5|12803.3|265
1750864200000|2025-06-25 15:10:00|12808.5|12806.9|12807.1|12805.5|12808.6|12807|12805.9|12803.5|258
1750864500000|2025-06-25 15:15:00|12807.3|12805.7|12807.9|12806.3|12808.8|12807.2|12806.3|12804.7|260
1750864800000|2025-06-25 15:20:00|12807.8|12806.2|12806.9|12805.3|12809|12807.4|12806.7|12805.1|245
1750865100000|2025-06-25 15:25:00|12807|12805.4|12806.8|12805.2|12807.9|12806.3|12806.3|12804.6|311
1750865400000|2025-06-25 15:30:00|12806.2|12804.6|12807.9|12806.3|12808.8|12807.2|12806|12804.4|261
1750865700000|2025-06-25 15:35:00|12808.2|12806.6|12804.9|12803.3|12809.1|12807.5|12804|12802.4|272
1750866000000|2025-06-25 15:40:00|12805.1|12803.5|12803.3|12801.7|12805.3|12803.7|12802.5|12800.6|324
1750866300000|2025-06-25 15:45:00|12803.2|12801.6|12805.8|12804.2|12806.4|12804.8|12803.2|12801.6|189
1750866600000|2025-06-25 15:50:00|12805.9|12804.3|12806.6|12805|12807.3|12805.7|12805.7|12804.1|229
1750866900000|2025-06-25 15:55:00|12806.5|12804.9|12805.8|12804.2|12807.4|12805.8|12804.9|12803.3|349
1750867200000|2025-06-25 16:00:00|12805.9|12804.3|12799.1|12797.5|12806.1|12804.5|12798.7|12797.1|297
1750867500000|2025-06-25 16:05:00|12799|12797.4|12798.8|12797.2|12800.2|12798.6|12797.7|12796.1|214
1750867800000|2025-06-25 16:10:00|12798.9|12797.3|12798.3|12796.7|12800|12798.4|12797.8|12796.2|208
1750868100000|2025-06-25 16:15:00|12798.4|12796.8|12798.7|12797.1|12800.3|12798.7|12797.8|12796.1|211
1750868400000|2025-06-25 16:20:00|12798.8|12797.2|12796.9|12795.3|12799.9|12798.1|12795.6|12794|205
1750868700000|2025-06-25 16:25:00|12796.8|12795.2|12797.4|12795.8|12798.2|12796.6|12796.1|12794.5|219
1750869000000|2025-06-25 16:30:00|12797.6|12796|12796.9|12795.3|12797.7|12796.1|12795.5|12793.9|263
1750869300000|2025-06-25 16:35:00|12796.6|12795|12797|12795.4|12797.8|12795.8|12796|12794.4|237
1750869600000|2025-06-25 16:40:00|12796.7|12795.1|12793.5|12791.9|12797.5|12795.9|12793.5|12791.9|269
1750869900000|2025-06-25 16:45:00|12793.6|12792|12794.3|12792.7|12794.3|12792.7|12792.1|12790.4|172
1750870200000|2025-06-25 16:50:00|12794|12792.4|12794|12792.4|12794.9|12793.3|12793.2|12791.6|176
1750870500000|2025-06-25 16:55:00|12793.9|12792.3|12794.7|12793.1|12795.2|12793.6|12792.8|12791|237
1750870800000|2025-06-25 17:00:00|12794.5|12792.9|12797.8|12796.2|12797.8|12796.2|12794.3|12792.4|222
1750871100000|2025-06-25 17:05:00|12797.7|12796.1|12796|12794.4|12797.7|12796.1|12795.2|12793.6|155
1750871400000|2025-06-25 17:10:00|12795.9|12794.3|12796.8|12795.2|12797.9|12796.3|12795.5|12793.9|151
1750871700000|2025-06-25 17:15:00|12796.7|12795.1|12794.9|12793.3|12797.4|12795.8|12794.7|12793.1|141
1750872000000|2025-06-25 17:20:00|12795|12793.4|12792.9|12791.3|12795.2|12793.6|12792.6|12791|187
1750872300000|2025-06-25 17:25:00|12792.8|12791.2|12794.1|12791.7|12794.3|12791.9|12791.9|12790.3|154
1750872600000|2025-06-25 17:30:00|12794.2|12791.8|12793.5|12791.9|12794.5|12792.1|12791.7|12789.8|218
1750872900000|2025-06-25 17:35:00|12793.4|12791.8|12793.9|12792.3|12794.5|12792.7|12792.5|12790.2|154
1750873200000|2025-06-25 17:40:00|12794|12792.4|12792.5|12790.9|12795.4|12793.8|12792.4|12790.6|171
1750873500000|2025-06-25 17:45:00|12792.4|12790.8|12791.3|12789.7|12793.4|12791.8|12790.8|12789.2|126
1750873800000|2025-06-25 17:50:00|12791.2|12789.6|12792.3|12790.7|12792.4|12790.8|12788.6|12787|297
1750874100000|2025-06-25 17:55:00|12792.4|12790.8|12791.9|12789.5|12793.3|12791.4|12791|12789|284
1750874400000|2025-06-25 18:00:00|12791.8|12789.4|12791.6|12789.2|12792.7|12790.6|12790.5|12788.3|235
1750874700000|2025-06-25 18:05:00|12791.7|12789.3|12791.8|12790.2|12792.6|12790.7|12790|12787.8|292
1750875000000|2025-06-25 18:10:00|12791.9|12790.3|12790.8|12789.2|12792.3|12790.3|12790.8|12788.8|379
1750875300000|2025-06-25 18:15:00|12790.6|12789|12790.6|12788.2|12791.1|12789.4|12789.5|12787.4|171
1750875600000|2025-06-25 18:20:00|12790.7|12788.3|12789.7|12788.1|12791.4|12789.1|12788.5|12786.7|159
1750875900000|2025-06-25 18:25:00|12789.8|12788.2|12787.1|12785.5|12790.3|12788.4|12787|12785.4|224
1750876200000|2025-06-25 18:30:00|12787|12785.4|12785.7|12784.1|12787.3|12785.7|12782.9|12781.3|265
1750876500000|2025-06-25 18:35:00|12786|12783.6|12783.8|12782.2|12786.8|12784.4|12783.6|12782|177
1750876800000|2025-06-25 18:40:00|12783.9|12782.3|12783.8|12782.2|12784.9|12783.3|12781.8|12780.2|171
1750877100000|2025-06-25 18:45:00|12783.7|12782.1|12782.1|12780.5|12783.7|12782.1|12781.1|12779.5|127
1750877400000|2025-06-25 18:50:00|12782|12780.4|12783|12781.4|12783.8|12781.9|12781.5|12779.9|244
1750877700000|2025-06-25 18:55:00|12782.9|12781.3|12780.2|12777.8|12783.3|12781.7|12779.4|12777.6|288
1750878000000|2025-06-25 19:00:00|12780.3|12777.9|12778.3|12775.9|12780.3|12778|12776.8|12774.8|198
1750878300000|2025-06-25 19:05:00|12778.4|12776|12780.4|12778|12780.8|12778.4|12777.8|12775.6|109
1750878600000|2025-06-25 19:10:00|12780.3|12777.9|12778.2|12775.8|12781.4|12779|12778.1|12775.7|166
1750878900000|2025-06-25 19:15:00|12778.1|12775.7|12778|12775.6|12779.3|12777.3|12777.8|12775.5|129
1750879200000|2025-06-25 19:20:00|12778.1|12775.7|12777.3|12774.9|12779.2|12777.2|12777.3|12774.9|107
1750879500000|2025-06-25 19:25:00|12777.2|12774.8|12778|12775.6|12779.1|12777.2|12776.9|12774.6|198
1750879800000|2025-06-25 19:30:00|12777.9|12775.5|12778.6|12777|12780.1|12778.1|12777.2|12775.5|170
1750880100000|2025-06-25 19:35:00|12778.7|12777.1|12780|12778.4|12781|12779|12778.6|12777|117
1750880400000|2025-06-25 19:40:00|12780.1|12778.5|12778.7|12777.1|12781|12778.6|12778.6|12776.7|109
1750880700000|2025-06-25 19:45:00|12778.9|12777.3|12779.7|12778.1|12780.5|12778.3|12778.3|12775.9|134
1750881000000|2025-06-25 19:50:00|12779.8|12778.2|12781.7|12780.1|12782.2|12780.1|12779.6|12777.8|170
1750881300000|2025-06-25 19:55:00|12781.4|12779.8|12782.4|12780.8|12784.2|12782.3|12781.4|12779.6|200
1750881600000|2025-06-25 20:00:00|12782.6|12780.2|12781.3|12778.9|12782.9|12780.5|12780.8|12778.4|184
1750881900000|2025-06-25 20:05:00|12781.5|12779.1|12782.7|12780.3|12783.3|12781.5|12781.2|12778.8|178
1750882200000|2025-06-25 20:10:00|12782.8|12780.4|12785.5|12783.1|12786.1|12784.2|12782.5|12780.1|171
1750882500000|2025-06-25 20:15:00|12785.7|12783.3|12785.4|12783|12786.2|12783.8|12784.2|12781.8|254
1750882800000|2025-06-25 20:20:00|12785.5|12783.1|12784.3|12781.9|12785.7|12783.3|12784.2|12781.8|148
1750883100000|2025-06-25 20:25:00|12784.2|12781.8|12785.2|12782.8|12786.1|12783.7|12783.4|12781|134
1750883400000|2025-06-25 20:30:00|12785|12782.6|12786.7|12784.3|12787.5|12785.1|12783.7|12780.8|69
1750883700000|2025-06-25 20:35:00|12786.6|12784.2|12787.2|12783.9|12788.1|12784.7|12785.9|12782.8|130
1750884000000|2025-06-25 20:40:00|12787.1|12783.8|12789.6|12784.5|12789.8|12784.5|12785.8|12781.5|81
1750884300000|2025-06-25 20:45:00|12789.7|12784.6|12789.8|12785|12791.3|12785.4|12788.7|12782.7|69
1750884600000|2025-06-25 20:50:00|12789.6|12784.9|12786.8|12781.3|12789.6|12784.9|12785.2|12780.4|87
1750884900000|2025-06-25 20:55:00|12784.3|12781.2|12793.4|12777.4|12796.9|12781.7|12784.3|12775.2|91
1750885200000|2025-06-25 21:00:00|12799|12783|12787.3|12771.3|12806.5|12790.5|12781.6|12765.6|8
1750885500000|2025-06-25 21:05:00|12795.2|12779.2|12795.7|12779.7|12795.7|12779.7|12794.9|12778.9|10
1750885800000|2025-06-25 21:10:00|12795.3|12779.3|12795.8|12779.8|12796.9|12780.9|12795.1|12779.1|40
1750886100000|2025-06-25 21:15:00|12795.6|12779.6|12794|12778|12795.6|12779.6|12793.9|12777.9|23
1750886400000|2025-06-25 21:20:00|12795.3|12779.3|12795.3|12779.3|12795.3|12779.3|12794.6|12778.6|5
1750886700000|2025-06-25 21:25:00|12795.1|12779.1|12794.7|12778.7|12795.3|12779.3|12794.5|12778.5|28
1750887000000|2025-06-25 21:30:00|12794.8|12778.8|12793.7|12777.7|12795.3|12779.3|12793.7|12777.7|17
1750887300000|2025-06-25 21:35:00|12793.8|12777.8|12792.6|12776.6|12794|12778|12792.6|12776.6|35
1750887600000|2025-06-25 21:40:00|12792.5|12776.5|12792|12776|12792.6|12776.6|12791.9|12775.9|42
1750887900000|2025-06-25 21:45:00|12791.9|12775.9|12791.8|12775.8|12792.1|12776.1|12791.8|12775.8|18
1750888200000|2025-06-25 21:50:00|12791.9|12775.9|12792|12776|12792.1|12776.1|12791.8|12775.8|27
1750888500000|2025-06-25 21:55:00|12791.8|12775.8|12793.9|12777.9|12798.6|12782.6|12790.1|12774.1|61
1750888800000|2025-06-25 22:00:00|12794.2|12778.2|12792.3|12781.9|12795.2|12781.9|12790.9|12776.6|151
1750889100000|2025-06-25 22:05:00|12791.8|12784.4|12792.5|12784.9|12793.1|12785.4|12789.4|12777.2|266
1750889400000|2025-06-25 22:10:00|12792.1|12784.8|12790.9|12781.9|12792.8|12785|12790.9|12781.4|118
1750889700000|2025-06-25 22:15:00|12790.8|12781.3|12792|12781.6|12792.1|12782.4|12790.7|12781.1|123
1750890000000|2025-06-25 22:20:00|12792.1|12781.7|12791.5|12782.2|12792.1|12782.4|12790.6|12780.7|176
1750890300000|2025-06-25 22:25:00|12791.6|12784.1|12792.3|12783.9|12792.8|12784.4|12791.6|12783.2|109
1750890600000|2025-06-25 22:30:00|12792.4|12783.8|12790.4|12782.9|12792.4|12785.4|12790.3|12782.8|96
1750890900000|2025-06-25 22:35:00|12790.9|12782.8|12790.6|12783.2|12791.4|12783.3|12789.6|12782.2|90
1750891200000|2025-06-25 22:40:00|12791.3|12782.7|12791|12782.2|12791.5|12783.2|12789.6|12781.9|86
1750891500000|2025-06-25 22:45:00|12790.9|12782.4|12789.6|12784.4|12791.7|12784.4|12789.6|12782.1|100
1750891800000|2025-06-25 22:50:00|12790.6|12784|12790.4|12783.6|12791.6|12784.4|12789.6|12782.6|83
1750892100000|2025-06-25 22:55:00|12791.2|12783.5|12790.9|12783.7|12791.3|12783.8|12790.7|12782.7|39
1750892400000|2025-06-25 23:00:00|12789.3|12783.8|12783.8|12777.6|12789.7|12783.9|12783.3|12776.4|261
1750892700000|2025-06-25 23:05:00|12783.9|12777.7|12782.5|12776.3|12784.8|12779.4|12781.9|12775.9|208
1750893000000|2025-06-25 23:10:00|12782.3|12776.1|12779.2|12775.5|12782.3|12776.5|12778.7|12774.9|165
1750893300000|2025-06-25 23:15:00|12779.5|12775.6|12780.2|12775.3|12783.5|12778.6|12779.2|12774.6|236
1750893600000|2025-06-25 23:20:00|12779.8|12775.2|12779.8|12775.4|12780|12776|12778.9|12774|112
1750893900000|2025-06-25 23:25:00|12780|12775.6|12781.6|12776.5|12781.8|12777.4|12779.4|12774.4|90
1750894200000|2025-06-25 23:30:00|12781.5|12776.8|12774.6|12770.6|12781.6|12776.9|12774.6|12770.2|99
1750894500000|2025-06-25 23:35:00|12774.5|12770.7|12774.2|12769.8|12775.6|12771.7|12773.5|12769.1|114
1750894800000|2025-06-25 23:40:00|12774.3|12769.9|12774.5|12770.3|12774.7|12770.5|12773.5|12769.3|76
1750895100000|2025-06-25 23:45:00|12774.4|12770.4|12774.1|12769.9|12775.3|12770.9|12773.7|12769.6|75
1750895400000|2025-06-25 23:50:00|12774|12770|12771.6|12767.4|12775.8|12770.7|12770.7|12766.6|126
1750895700000|2025-06-25 23:55:00|12771.5|12767.5|12770.8|12767.2|12771.7|12767.6|12767.5|12762.3|158
1750896000000|2025-06-26 00:00:00|12770.9|12766.3|12764.9|12761.1|12770.9|12767.1|12763.9|12760.6|441
1750896300000|2025-06-26 00:05:00|12764.8|12760.9|12763.6|12761.2|12766.3|12762.4|12761.2|12758.6|356
1750896600000|2025-06-26 00:10:00|12763.5|12761.1|12760.8|12757.8|12765.3|12762.9|12760.2|12757.8|230
1750896900000|2025-06-26 00:15:00|12760.3|12757.9|12759|12756.6|12763|12760.6|12758.5|12756.1|210
1750897200000|2025-06-26 00:20:00|12758.8|12756.4|12762.8|12760.4|12763.4|12761|12758.7|12756.3|157
1750897500000|2025-06-26 00:25:00|12762.7|12760.3|12761.7|12759.3|12763.2|12760.8|12761.6|12759.1|120
1750897800000|2025-06-26 00:30:00|12761.6|12759.2|12764.5|12761.1|12764.6|12762|12760.6|12758.1|137
1750898100000|2025-06-26 00:35:00|12764.7|12761.3|12764.9|12762.5|12766.4|12763.8|12764|12761.3|219
1750898400000|2025-06-26 00:40:00|12765|12762.6|12765.7|12762.7|12765.9|12763.5|12762.8|12760.4|265
1750898700000|2025-06-26 00:45:00|12765.3|12762.9|12764.3|12760.4|12765.7|12763.1|12763.2|12760.4|283
1750899000000|2025-06-26 00:50:00|12764.2|12760.5|12767.6|12765.2|12768.5|12766.1|12762.7|12759.4|201
1750899300000|2025-06-26 00:55:00|12767.5|12765.1|12765.5|12763.1|12767.5|12765.1|12764.7|12762.3|161
1750899600000|2025-06-26 01:00:00|12765.6|12763.2|12767.4|12765|12768.3|12765.9|12764.8|12762.4|164
1750899900000|2025-06-26 01:05:00|12767.3|12764.9|12767.7|12765.3|12768.2|12765.8|12766.1|12763.7|118
1750900200000|2025-06-26 01:10:00|12767.6|12765.2|12768.4|12766|12769.3|12766.9|12766.6|12764.2|163
1750900500000|2025-06-26 01:15:00|12768.5|12766.1|12769.4|12767|12769.8|12767.4|12765.4|12763|173
1750900800000|2025-06-26 01:20:00|12769.3|12766.9|12771.7|12769.3|12772.6|12770.7|12769.1|12766.9|167
1750901100000|2025-06-26 01:25:00|12771.9|12769.5|12770.9|12768.5|12773.9|12771.5|12770|12767.6|166
1750901400000|2025-06-26 01:30:00|12770.8|12768.4|12769.9|12767.5|12772.2|12769.8|12769.5|12767.1|155
1750901700000|2025-06-26 01:35:00|12769.8|12767.4|12771.3|12768.9|12773.1|12770.8|12769.8|12767.4|149
1750902000000|2025-06-26 01:40:00|12771.2|12768.8|12769|12766.6|12771.4|12769.3|12766.5|12764.4|242
1750902300000|2025-06-26 01:45:00|12769.1|12766.7|12765.9|12763.5|12771.9|12769.9|12762.2|12760.2|209
1750902600000|2025-06-26 01:50:00|12765.8|12763.4|12766.1|12763.7|12767.3|12764.9|12765|12762.6|128
1750902900000|2025-06-26 01:55:00|12766.2|12763.8|12763.2|12761.6|12766.5|12764.1|12763.1|12761.5|117
1750903200000|2025-06-26 02:00:00|12763.1|12761.5|12760.3|12757.9|12763.1|12761.5|12759.8|12757.7|172
1750903500000|2025-06-26 02:05:00|12760.4|12758|12762.4|12760.8|12763.6|12761.2|12758.6|12756.2|132
1750903800000|2025-06-26 02:10:00|12762.8|12760.4|12763.5|12761.1|12766.3|12763.9|12761.8|12759.4|175
1750904100000|2025-06-26 02:15:00|12763.6|12761.2|12763.8|12761.4|12766.7|12764.3|12763.4|12761|141
1750904400000|2025-06-26 02:20:00|12764|12761.6|12760.6|12758.2|12764.6|12762.2|12759.4|12757|130
1750904700000|2025-06-26 02:25:00|12760.5|12758.1|12756.6|12754.2|12760.5|12758.1|12756.1|12753.7|194
1750905000000|2025-06-26 02:30:00|12756.7|12754.3|12760.2|12757.8|12760.7|12758.3|12755.9|12753.5|178
1750905300000|2025-06-26 02:35:00|12760.3|12757.9|12757.7|12755.3|12760.3|12757.9|12755.1|12752.7|197
1750905600000|2025-06-26 02:40:00|12757.8|12755.4|12755.5|12753.1|12758.5|12756.1|12755|12752.7|167
1750905900000|2025-06-26 02:45:00|12754.9|12752.5|12752.1|12749.7|12755|12752.6|12751.9|12749.5|217
1750906200000|2025-06-26 02:50:00|12752|12749.6|12748.6|12746.2|12752|12750.1|12742.6|12740.8|332
1750906500000|2025-06-26 02:55:00|12748.5|12746.1|12749.5|12747.1|12753.7|12751.3|12747.6|12745.2|232
1750906800000|2025-06-26 03:00:00|12748.9|12746.5|12744.9|12743.3|12749.4|12747|12744.8|12743.2|194
1750907100000|2025-06-26 03:05:00|12745.5|12743.1|12744.5|12742.1|12745.5|12743.1|12737.2|12734.8|366
1750907400000|2025-06-26 03:10:00|12744.3|12741.9|12744.7|12742.3|12746.1|12743.7|12743.2|12740.6|268
1750907700000|2025-06-26 03:15:00|12744.4|12742.8|12740.4|12738|12747.5|12745.1|12740.1|12737.6|164
1750908000000|2025-06-26 03:20:00|12740.5|12738.1|12743.5|12741.1|12744.9|12742.6|12740.4|12737.7|174
1750908300000|2025-06-26 03:25:00|12743.4|12741|12747.1|12744.7|12747.5|12745.1|12743.2|12740.8|179
1750908600000|2025-06-26 03:30:00|12747.4|12745|12747.4|12745.8|12748.1|12745.9|12744.5|12742.1|140
1750908900000|2025-06-26 03:35:00|12747.5|12745.9|12748.7|12746.3|12749.5|12747.4|12746.2|12744.4|143
1750909200000|2025-06-26 03:40:00|12748.6|12746.2|12743.9|12741.5|12749|12746.6|12743.3|12740.9|230
1750909500000|2025-06-26 03:45:00|12743.8|12741.4|12745.8|12744.2|12746.4|12744.2|12743.8|12741.4|87
1750909800000|2025-06-26 03:50:00|12745.7|12744.1|12747.2|12744.8|12747.3|12744.9|12743.9|12741.8|176
1750910100000|2025-06-26 03:55:00|12747.1|12744.7|12755.3|12750.7|12756.4|12754.3|12747|12744.6|464
1750910400000|2025-06-26 04:00:00|12755.7|12750.6|12761|12758.6|12761.8|12759.4|12753.5|12750.5|462
1750910700000|2025-06-26 04:05:00|12760.7|12759.1|12767.2|12765.6|12769.9|12768.3|12760.2|12757|455
1750911000000|2025-06-26 04:10:00|12767.7|12766.1|12774.3|12771.9|12775.2|12773.2|12766.7|12763.9|474
1750911300000|2025-06-26 04:15:00|12774.4|12772|12765.2|12763.6|12775.8|12773|12763.4|12761|295
1750911600000|2025-06-26 04:20:00|12765|12763.4|12765.4|12763|12767.4|12765.2|12761.4|12759|180
1750911900000|2025-06-26 04:25:00|12765.3|12762.9|12763.9|12761.5|12766.1|12763.7|12763.5|12761.1|90
1750912200000|2025-06-26 04:30:00|12763.7|12761.3|12763.4|12761|12764.4|12762|12761.9|12759.5|125
1750912500000|2025-06-26 04:35:00|12763.3|12760.9|12761.2|12758.8|12763.7|12761.8|12761.2|12758.8|85
1750912800000|2025-06-26 04:40:00|12761.3|12758.9|12760.7|12758.3|12762.5|12760.1|12759.7|12757.7|95
1750913100000|2025-06-26 04:45:00|12760.6|12758.2|12762.6|12760.2|12762.6|12760.2|12760.6|12758.2|75
1750913400000|2025-06-26 04:50:00|12762.7|12760.3|12762.6|12760.2|12764|12762.1|12761.7|12759.9|103
1750913700000|2025-06-26 04:55:00|12762.7|12760.3|12763.7|12762.1|12765.1|12762.7|12762.4|12760.3|79
1750914000000|2025-06-26 05:00:00|12764|12762.4|12765.4|12763|12767.2|12765.1|12764|12761.8|126
1750914300000|2025-06-26 05:05:00|12765.5|12763.1|12760.2|12757.8|12766.4|12764|12760.2|12757.8|181
1750914600000|2025-06-26 05:10:00|12760.3|12757.9|12758.4|12756|12760.4|12758.2|12757.3|12755.3|112
1750914900000|2025-06-26 05:15:00|12758.3|12755.9|12760.3|12757.9|12761.1|12758.7|12758|12755.9|55
1750915200000|2025-06-26 05:20:00|12760.2|12757.8|12760.3|12757.9|12760.8|12758.9|12758.3|12756.7|85
1750915500000|2025-06-26 05:25:00|12760.4|12758|12757.8|12756.2|12760.5|12758.2|12757.5|12755.9|125
1750915800000|2025-06-26 05:30:00|12758.4|12756|12756.5|12754.1|12758.5|12756.3|12755.7|12753.8|126
1750916100000|2025-06-26 05:35:00|12756.4|12754|12759.3|12756.9|12759.8|12757.4|12755.8|12753.7|104
1750916400000|2025-06-26 05:40:00|12759|12756.6|12760|12757.6|12761.4|12759.3|12758.3|12756|156
1750916700000|2025-06-26 05:45:00|12759.9|12757.5|12759.7|12757.3|12760.7|12758.3|12759.4|12757|57
1750917000000|2025-06-26 05:50:00|12759.6|12757.2|12755.3|12752.9|12760.2|12757.8|12754.9|12752.8|128
1750917300000|2025-06-26 05:55:00|12755.2|12752.8|12758.3|12755.9|12758.9|12756.5|12753.3|12750.9|258
1750917600000|2025-06-26 06:00:00|12758.2|12755.8|12758.3|12755.9|12758.5|12756.8|12752.5|12750.1|242
1750917900000|2025-06-26 06:05:00|12757.8|12756.2|12756.8|12754.4|12760.6|12758.2|12756.4|12754|200
1750918200000|2025-06-26 06:10:00|12756.7|12754.3|12753.8|12751.4|12757.3|12754.9|12748.7|12746.3|314
1750918500000|2025-06-26 06:15:00|12753.7|12751.3|12753|12750.6|12756|12753.8|12751.8|12749.4|246
1750918800000|2025-06-26 06:20:00|12753.1|12750.7|12752.4|12750.8|12754.7|12752.3|12750.5|12748.3|258
1750919100000|2025-06-26 06:25:00|12752.5|12750.9|12752.6|12751|12754.3|12752.7|12750.1|12748.5|224
1750919400000|2025-06-26 06:30:00|12752.7|12751.1|12749.3|12747.7|12753.9|12752|12749.3|12747.7|247
1750919700000|2025-06-26 06:35:00|12749.4|12747.8|12750.5|12748.9|12752.5|12750.8|12749.1|12747.5|199
1750920000000|2025-06-26 06:40:00|12750.6|12749|12749.2|12746.8|12751.8|12750.1|12748|12746|220
1750920300000|2025-06-26 06:45:00|12749|12746.6|12747.6|12745.2|12750|12747.6|12744.8|12743.2|255
1750920600000|2025-06-26 06:50:00|12747.8|12745.4|12745.8|12743.4|12748.2|12746.1|12743.1|12741.4|271
1750920900000|2025-06-26 06:55:00|12746|12743.6|12742.6|12740.2|12746|12744.2|12741.7|12739.6|230
1750921200000|2025-06-26 07:00:00|12742.3|12739.9|12741.2|12738.8|12742.7|12740.6|12737.8|12735.5|283
1750921500000|2025-06-26 07:05:00|12741.3|12738.9|12739.5|12737.1|12741.8|12740.2|12739.2|12736.8|191
1750921800000|2025-06-26 07:10:00|12739.4|12737|12737.4|12735|12741.7|12739.3|12736.5|12734.4|238
1750922100000|2025-06-26 07:15:00|12737.3|12734.9|12733.3|12730.9|12737.6|12735.2|12732|12729.6|295
1750922400000|2025-06-26 07:20:00|12733.2|12730.8|12735.6|12733.2|12736.8|12735.2|12730.9|12729|226
1750922700000|2025-06-26 07:25:00|12735.7|12733.3|12737.3|12735.7|12739.3|12737.5|12735.7|12733.3|224
1750923000000|2025-06-26 07:30:00|12737.2|12735.6|12740.3|12738.7|12740.3|12738.7|12734.9|12732.5|236
1750923300000|2025-06-26 07:35:00|12740.2|12738.6|12742.5|12740.1|12744.5|12741.9|12738.5|12736.6|243
1750923600000|2025-06-26 07:40:00|12742.6|12740.2|12737|12734.6|12744.4|12742|12736.9|12734.5|188
1750923900000|2025-06-26 07:45:00|12737.1|12734.7|12733.7|12731.3|12737.1|12735.1|12733|12730.6|234
1750924200000|2025-06-26 07:50:00|12734.2|12731.8|12736.4|12734|12736.9|12734.5|12732.8|12730.4|199
1750924500000|2025-06-26 07:55:00|12736.3|12733.9|12734.6|12732.2|12736.9|12734.5|12734.5|12732.1|170
1750924800000|2025-06-26 08:00:00|12734.5|12732.1|12733.3|12730.9|12738.2|12736.3|12732.7|12730.9|321
1750925100000|2025-06-26 08:05:00|12733.4|12731|12725.6|12723.2|12733.4|12731|12724|12722.4|319
1750925400000|2025-06-26 08:10:00|12725.7|12723.3|12727.5|12725.1|12730.3|12727.8|12725.4|12723|298
1750925700000|2025-06-26 08:15:00|12727.4|12725|12727|12724.6|12728.9|12726.5|12725.6|12723.2|242
1750926000000|2025-06-26 08:20:00|12727.3|12724.3|12726.5|12724.1|12729.8|12727.4|12725.9|12723.5|146
1750926300000|2025-06-26 08:25:00|12726.6|12724.2|12724.4|12722|12727.2|12724.3|12722.3|12719.9|198
1750926600000|2025-06-26 08:30:00|12724.5|12722.1|12720.9|12717.9|12727.1|12724.3|12720.6|12717.6|247
1750926900000|2025-06-26 08:35:00|12720.6|12718.2|12723.1|12720.1|12724.5|12720.9|12718.3|12715.5|275
1750927200000|2025-06-26 08:40:00|12722.9|12720.5|12726.4|12724.8|12727.1|12724.9|12720.4|12718|257
1750927500000|2025-06-26 08:45:00|12726.8|12724.4|12725.8|12722.8|12729.2|12727.1|12725|12722.5|208
1750927800000|2025-06-26 08:50:00|12726|12722.7|12729.4|12727|12730.7|12728.3|12724.2|12721.6|219
1750928100000|2025-06-26 08:55:00|12729.3|12726.9|12729.2|12726.8|12731.6|12730|12727.7|12725.7|243
1750928400000|2025-06-26 09:00:00|12729.4|12727|12731.7|12729.3|12731.9|12729.5|12726.5|12724.1|242
1750928700000|2025-06-26 09:05:00|12731.8|12729.4|12730.7|12728.3|12732.9|12730.5|12730.1|12727.9|223
1750929000000|2025-06-26 09:10:00|12730.6|12728.2|12742.5|12740.9|12744.2|12741.9|12730.1|12727.9|407
1750929300000|2025-06-26 09:15:00|12742.6|12741|12752.4|12749.1|12753|12750.6|12741.6|12739.2|552
1750929600000|2025-06-26 09:20:00|12752.1|12748.9|12758.3|12754.5|12759.3|12755.6|12750.9|12748.1|605
1750929900000|2025-06-26 09:25:00|12758.2|12754.6|12759.2|12756.8|12762.7|12758.9|12753.2|12750.4|566
1750930200000|2025-06-26 09:30:00|12759.1|12756.7|12751.7|12749.3|12761.9|12758.9|12751.6|12749.2|355
1750930500000|2025-06-26 09:35:00|12751.6|12749.2|12746.5|12744.1|12751.7|12749.3|12742.6|12740.5|304
1750930800000|2025-06-26 09:40:00|12746.6|12744.2|12744.8|12743.2|12747.5|12744.9|12743.8|12741.9|309
1750931100000|2025-06-26 09:45:00|12744.7|12743.1|12744.7|12742.3|12746.2|12743.8|12743|12741.1|176
1750931400000|2025-06-26 09:50:00|12744.8|12742.4|12744.2|12742.6|12746.6|12744.5|12742.9|12741|238
1750931700000|2025-06-26 09:55:00|12744.3|12742.7|12744.4|12742|12747.7|12745.9|12743.2|12741.2|228
1750932000000|2025-06-26 10:00:00|12744.5|12742.1|12742.8|12741.2|12745|12742.8|12742.2|12740.6|266
1750932300000|2025-06-26 10:05:00|12742.9|12741.3|12745.5|12743.1|12747.4|12744.8|12742.8|12741.2|239
1750932600000|2025-06-26 10:10:00|12745.6|12743.2|12744.4|12742|12746.2|12743.8|12743.2|12740.8|135
1750932900000|2025-06-26 10:15:00|12744.2|12741.8|12740.5|12738.1|12744.8|12742.4|12740.5|12738.1|162
1750933200000|2025-06-26 10:20:00|12740.6|12738.2|12739.9|12737.5|12740.7|12738.4|12737.6|12736|192
1750933500000|2025-06-26 10:25:00|12739.8|12737.4|12737.3|12735.7|12739.8|12737.4|12737.2|12735.5|195
1750933800000|2025-06-26 10:30:00|12737.7|12735.3|12742.7|12740.3|12742.9|12740.6|12735.9|12734|214
1750934100000|2025-06-26 10:35:00|12742.6|12740.2|12742.7|12740.3|12744.9|12742.8|12742|12739.6|145
1750934400000|2025-06-26 10:40:00|12742.8|12740.4|12744.2|12741.8|12744.4|12742.1|12742.1|12739.7|154
1750934700000|2025-06-26 10:45:00|12744.1|12741.7|12745|12742.6|12745.4|12743.1|12742.1|12739.7|149
1750935000000|2025-06-26 10:50:00|12744.9|12742.5|12743.1|12740.7|12745.8|12743.4|12742.9|12740.5|147
1750935300000|2025-06-26 10:55:00|12743|12740.6|12744.7|12742.3|12746.3|12744.1|12742.9|12740.5|228
1750935600000|2025-06-26 11:00:00|12744.8|12742.4|12747.7|12745.3|12747.9|12745.5|12744.4|12742|197
1750935900000|2025-06-26 11:05:00|12747.8|12745.4|12750.1|12747.7|12750.4|12748|12747.4|12745.4|214
1750936200000|2025-06-26 11:10:00|12749.9|12747.5|12751|12748.6|12752.4|12749.8|12749.7|12747.3|251
1750936500000|2025-06-26 11:15:00|12751.1|12749.5|12754.9|12752.5|12755.5|12753.9|12750.8|12748.5|215
1750936800000|2025-06-26 11:20:00|12754.7|12752.3|12756.1|12753.7|12756.8|12754.9|12754.7|12752.3|195
1750937100000|2025-06-26 11:25:00|12756.4|12754|12755.7|12753.3|12757.2|12755.1|12754.8|12752.6|230
1750937400000|2025-06-26 11:30:00|12755.8|12753.4|12751.6|12750|12756.1|12753.7|12751.2|12749.6|247
1750937700000|2025-06-26 11:35:00|12751.8|12750.2|12758.2|12755.8|12758.6|12756.5|12750.4|12748.8|273
1750938000000|2025-06-26 11:40:00|12758.3|12755.9|12757.9|12755.5|12758.3|12755.9|12755.8|12753.4|174
1750938300000|2025-06-26 11:45:00|12757.7|12755.3|12755.5|12753.1|12758|12755.6|12754.6|12753|191
1750938600000|2025-06-26 11:50:00|12755.4|12753|12756.2|12753.8|12757.9|12755.5|12753.8|12751.9|193
1750938900000|2025-06-26 11:55:00|12755.8|12753.4|12757.2|12754.8|12758.3|12756.2|12754.4|12752.4|157
1750939200000|2025-06-26 12:00:00|12757.1|12754.7|12756.6|12755|12757.1|12755.1|12753.4|12751.8|243
1750939500000|2025-06-26 12:05:00|12756.5|12754.9|12756.5|12754.1|12757.9|12755.6|12756.1|12753.7|170
1750939800000|2025-06-26 12:10:00|12756.6|12754.2|12755.1|12752.7|12756.8|12754.4|12753.6|12751.6|134
1750940100000|2025-06-26 12:15:00|12754.9|12752.5|12749.8|12748.2|12755.2|12752.8|12749.8|12747.6|156
1750940400000|2025-06-26 12:20:00|12749.7|12748.1|12748.8|12746.4|12751|12748.6|12747.2|12745.4|178
1750940700000|2025-06-26 12:25:00|12748.9|12746.5|12752.2|12738.3|12752.2|12747.3|12746.8|12738.3|315
1750941000000|2025-06-26 12:30:00|12753.3|12737.3|12753.1|12750.7|12754.7|12752.3|12748.2|12737.1|389
1750941300000|2025-06-26 12:35:00|12753.2|12750.8|12748.1|12745.7|12755.4|12753|12747.6|12744.8|356
1750941600000|2025-06-26 12:40:00|12748|12745.6|12744.8|12742.4|12751.9|12749.5|12743.7|12741.3|357
1750941900000|2025-06-26 12:45:00|12744.7|12742.3|12743.8|12741.4|12746.3|12743.9|12743.2|12740.7|324
1750942200000|2025-06-26 12:50:00|12743.7|12741.3|12746.8|12744.4|12748.2|12745.8|12742.3|12739.9|302
1750942500000|2025-06-26 12:55:00|12746.9|12744.5|12747.3|12744.9|12748.6|12746.3|12745.4|12743.5|332
1750942800000|2025-06-26 13:00:00|12746.9|12744.5|12746.8|12745.2|12748.6|12747|12743.6|12742|404
1750943100000|2025-06-26 13:05:00|12747.1|12745.5|12751.6|12749.2|12752.7|12751.1|12747.1|12745.5|325
1750943400000|2025-06-26 13:10:00|12751.5|12749.1|12746.9|12744.5|12752.3|12750.7|12745.6|12742.9|270
1750943700000|2025-06-26 13:15:00|12747|12744.6|12748.2|12745.8|12751.2|12748.8|12746.7|12744.3|218
1750944000000|2025-06-26 13:20:00|12747.9|12745.5|12743.5|12741.1|12748.3|12745.9|12742.7|12740.3|387
1750944300000|2025-06-26 13:25:00|12744|12740.6|12740.3|12737.9|12744.1|12741.3|12739.4|12737.2|275
1750944600000|2025-06-26 13:30:00|12740.2|12737.8|12745.6|12743.2|12746.5|12744.1|12739.5|12737.1|318
1750944900000|2025-06-26 13:35:00|12745.4|12743|12747.5|12745.9|12750.9|12748.5|12744.8|12742.4|313
1750945200000|2025-06-26 13:40:00|12747.9|12745.5|12742.7|12740.3|12749.1|12746.7|12741.9|12739.5|259
1750945500000|2025-06-26 13:45:00|12742.6|12740.2|12741.7|12739.3|12743.1|12740.7|12740.7|12738.3|285
1750945800000|2025-06-26 13:50:00|12741.6|12739.2|12740.7|12738.3|12742.7|12740.3|12740.3|12737.9|251
1750946100000|2025-06-26 13:55:00|12740.6|12738.2|12742.4|12738.9|12742.4|12740.4|12738.9|12736.5|271
1750946400000|2025-06-26 14:00:00|12741.7|12739.3|12747.9|12745.5|12748.5|12745.5|12741.7|12739.3|288
1750946700000|2025-06-26 14:05:00|12747.7|12745.3|12742.3|12739.9|12748.1|12745.7|12741.7|12739.3|223
1750947000000|2025-06-26 14:10:00|12742.4|12740|12740.8|12738.4|12745.7|12743.7|12740.8|12738.4|293
1750947300000|2025-06-26 14:15:00|12741|12738.6|12738.7|12736.3|12741|12738.6|12736.6|12734.2|242
1750947600000|2025-06-26 14:20:00|12738.8|12736.4|12741.8|12739.4|12742.9|12740.5|12738.6|12736.2|251
1750947900000|2025-06-26 14:25:00|12741.7|12739.3|12744|12741|12744.9|12742.5|12738.2|12736.2|293
1750948200000|2025-06-26 14:30:00|12744.1|12741.1|12741.9|12740.3|12744.1|12741.4|12738.6|12736.5|312
1750948500000|2025-06-26 14:35:00|12742|12740.4|12743.4|12741.8|12743.6|12742|12740.3|12737.9|256
1750948800000|2025-06-26 14:40:00|12743.5|12741.9|12736|12734.4|12743.5|12741.9|12735.7|12733.8|261
1750949100000|2025-06-26 14:45:00|12736.1|12734.5|12736.1|12734.5|12737.4|12735.8|12734.6|12733|274
1750949400000|2025-06-26 14:50:00|12736.2|12734.6|12739.6|12738|12739.7|12738.1|12735.1|12733.5|317
1750949700000|2025-06-26 14:55:00|12740|12738.4|12742.4|12740|12742.8|12741.1|12740|12738.4|303
1750950000000|2025-06-26 15:00:00|12742.3|12739.9|12741|12738.6|12743|12741.1|12740.5|12738.5|270
1750950300000|2025-06-26 15:05:00|12741.1|12738.7|12744.4|12742.8|12745.1|12743.1|12740.8|12738.4|249
1750950600000|2025-06-26 15:10:00|12744.5|12742.9|12746.3|12743.9|12750.1|12748.5|12744.5|12742.9|302
1750950900000|2025-06-26 15:15:00|12746.2|12743.8|12746.8|12744.4|12748.7|12746.3|12745.7|12743.3|237
1750951200000|2025-06-26 15:20:00|12746.7|12744.3|12745.3|12742.9|12749.4|12747|12745.1|12742.7|240
1750951500000|2025-06-26 15:25:00|12745.2|12742.8|12747|12745.4|12747.7|12745.5|12745.1|12742.7|217
1750951800000|2025-06-26 15:30:00|12746.9|12745.3|12741.6|12740|12747.6|12746|12741.6|12740|190
1750952100000|2025-06-26 15:35:00|12741.7|12740.1|12739.1|12737.5|12744.6|12742.6|12739.1|12737.1|196
1750952400000|2025-06-26 15:40:00|12739.2|12737.6|12740|12737.6|12740.9|12738.8|12738.6|12737|154
1750952700000|2025-06-26 15:45:00|12740.1|12737.7|12742.7|12740.3|12743|12740.7|12739.2|12737.1|127
1750953000000|2025-06-26 15:50:00|12742.8|12740.4|12738.7|12736.3|12742.8|12740.4|12737.9|12735.5|159
1750953300000|2025-06-26 15:55:00|12738.8|12736.4|12735.8|12733.4|12739.3|12736.9|12735.5|12733.1|196
1750953600000|2025-06-26 16:00:00|12735.7|12733.3|12738.4|12735.2|12739.4|12737.8|12735.3|12732.9|271
1750953900000|2025-06-26 16:05:00|12738.5|12735.1|12737.7|12736.1|12738.7|12736.6|12736.4|12734|148
1750954200000|2025-06-26 16:10:00|12737.5|12735.9|12736.5|12734.1|12737.7|12735.9|12735.6|12733|194
1750954500000|2025-06-26 16:15:00|12736.4|12734|12739.5|12737.1|12741.4|12739|12736.4|12734|184
1750954800000|2025-06-26 16:20:00|12739.4|12737|12735.6|12733.2|12739.4|12737|12735.1|12732.7|138
1750955100000|2025-06-26 16:25:00|12735.7|12733.3|12732.9|12730.5|12735.7|12733.7|12732.5|12730.1|214
1750955400000|2025-06-26 16:30:00|12733|12730.6|12731.5|12729.1|12733.8|12731.4|12729.3|12726.9|276
1750955700000|2025-06-26 16:35:00|12731.4|12729|12726|12723.6|12731.4|12729|12725.6|12723.4|341
1750956000000|2025-06-26 16:40:00|12725.9|12723.5|12726.7|12724.3|12727.4|12725.5|12724.5|12722.1|261
1750956300000|2025-06-26 16:45:00|12726.8|12724.4|12726.4|12724|12728.9|12726.9|12725.4|12723.4|208
1750956600000|2025-06-26 16:50:00|12726.5|12724.1|12729.7|12727.3|12730.3|12728.4|12725.9|12723.5|216
1750956900000|2025-06-26 16:55:00|12729.6|12727.2|12733.4|12731.8|12734|12732.2|12728.5|12726.4|283
1750957200000|2025-06-26 17:00:00|12733.5|12731.9|12731.6|12729.2|12734.8|12732.4|12731.6|12729.2|248
1750957500000|2025-06-26 17:05:00|12731.7|12729.3|12730.1|12727.7|12731.8|12729.7|12729.9|12727.5|211
1750957800000|2025-06-26 17:10:00|12730.2|12727.8|12732.2|12729.8|12733|12730.6|12730|12727.6|241
1750958100000|2025-06-26 17:15:00|12732.1|12729.7|12734.5|12732.1|12735.9|12733.8|12732.1|12729.7|272
1750958400000|2025-06-26 17:20:00|12734.6|12732.2|12732.8|12730.4|12734.8|12732.4|12731.5|12729.1|216
1750958700000|2025-06-26 17:25:00|12733.1|12730.7|12732.4|12730|12734|12731.6|12731.5|12729.1|265
1750959000000|2025-06-26 17:30:00|12732.5|12730.1|12733.6|12731.2|12733.6|12731.2|12729.7|12727.3|232
1750959300000|2025-06-26 17:35:00|12733.5|12731.1|12733.2|12730.8|12735.4|12733|12732.9|12730.4|187
1750959600000|2025-06-26 17:40:00|12733.1|12730.7|12732.7|12730.3|12733.9|12731.5|12731.8|12729.9|181
1750959900000|2025-06-26 17:45:00|12732.9|12730.5|12733.6|12731.2|12733.9|12731.7|12732.4|12730|168
1750960200000|2025-06-26 17:50:00|12733.5|12731.1|12733.5|12731.1|12733.9|12731.5|12731.7|12729.3|152
1750960500000|2025-06-26 17:55:00|12733.6|12731.2|12733.7|12731.3|12734|12731.6|12732.5|12730.1|259
1750960800000|2025-06-26 18:00:00|12733.6|12731.2|12733.9|12731.5|12735.9|12733.5|12733.6|12731.2|233
1750961100000|2025-06-26 18:05:00|12733.8|12731.4|12733.6|12731.2|12735.5|12733.1|12732.4|12730|350
1750961400000|2025-06-26 18:10:00|12733.5|12731.1|12732.5|12730.9|12734.8|12732.1|12732.2|12730.2|333
1750961700000|2025-06-26 18:15:00|12732.4|12730.8|12733.8|12731.4|12734.9|12732.9|12731.5|12729.9|260
1750962000000|2025-06-26 18:20:00|12733.3|12731.7|12736.7|12734.3|12736.9|12735.1|12732.6|12731|326
1750962300000|2025-06-26 18:25:00|12736.4|12734.8|12738.1|12736.5|12738.9|12737.1|12736.1|12734.1|509
1750962600000|2025-06-26 18:30:00|12738|12736.4|12740.4|12738.8|12741.5|12739.8|12737.9|12735.8|290
1750962900000|2025-06-26 18:35:00|12740.5|12738.9|12737.8|12735.4|12740.7|12739.1|12737|12734.6|296
1750963200000|2025-06-26 18:40:00|12737.9|12735.5|12738.9|12736.5|12739.7|12737.3|12737.6|12735.2|233
1750963500000|2025-06-26 18:45:00|12738.8|12736.4|12737.5|12735.9|12740.1|12738.5|12737.5|12735.8|316
1750963800000|2025-06-26 18:50:00|12737.6|12736|12735.3|12733.7|12738.4|12736.4|12734.6|12732.8|329
1750964100000|2025-06-26 18:55:00|12735.6|12733.2|12736.2|12734.6|12737.7|12736|12735.1|12733.2|465
1750964400000|2025-06-26 19:00:00|12736.7|12734.3|12737.3|12734.9|12737.4|12735.5|12735.8|12733.4|220
1750964700000|2025-06-26 19:05:00|12737.5|12735.1|12744.3|12741.9|12744.4|12742|12737.3|12734.9|261
1750965000000|2025-06-26 19:10:00|12744.4|12742|12745.7|12743.3|12747|12744.6|12744.1|12741.5|254
1750965300000|2025-06-26 19:15:00|12745.8|12743.4|12747.7|12745.3|12748.5|12746.1|12745.8|12743.4|362
1750965600000|2025-06-26 19:20:00|12747.8|12745.4|12745.8|12742.6|12748.2|12745.8|12745|12742|395
1750965900000|2025-06-26 19:25:00|12745.9|12742.7|12745.6|12743.2|12746.2|12743.7|12744.3|12741.6|427
1750966200000|2025-06-26 19:30:00|12746.1|12742.9|12744.7|12742.3|12746.4|12743.6|12743.2|12740.8|511
1750966500000|2025-06-26 19:35:00|12744.8|12742.4|12743.8|12741.4|12746|12743.4|12743.8|12741.4|174
1750966800000|2025-06-26 19:40:00|12743.9|12741.5|12744.3|12741|12745|12742.6|12743.4|12740.8|273
1750967100000|2025-06-26 19:45:00|12744.2|12740.9|12744.6|12742.2|12747.1|12744.8|12744|12740.8|281
1750967400000|2025-06-26 19:50:00|12744.8|12742.4|12745.5|12743.9|12746|12744.2|12743.3|12740.7|254
1750967700000|2025-06-26 19:55:00|12746|12743.6|12745.1|12743.5|12747|12744.6|12745.1|12743.1|198
1750968000000|2025-06-26 20:00:00|12745.5|12743.1|12747.6|12743.6|12747.7|12744.2|12744|12741.4|278
1750968300000|2025-06-26 20:05:00|12747.5|12743.5|12748.4|12744.9|12749.6|12747.1|12747.5|12743.5|206
1750968600000|2025-06-26 20:10:00|12748.5|12744.5|12748.7|12745.2|12749.4|12746.3|12747.8|12744.4|130
1750968900000|2025-06-26 20:15:00|12748.8|12745.1|12749.7|12746.1|12749.7|12746.2|12748.3|12744.7|123
1750969200000|2025-06-26 20:20:00|12749.5|12746.2|12749.8|12746.7|12749.9|12747.1|12748.5|12745|155
1750969500000|2025-06-26 20:25:00|12749.7|12746.5|12751.3|12748.9|12751.4|12749|12748.9|12745.8|92
1750969800000|2025-06-26 20:30:00|12750.9|12748.5|12750.6|12748.2|12751.9|12749.1|12750.6|12747.4|103
1750970100000|2025-06-26 20:35:00|12750.7|12748.3|12750.9|12748.5|12752.2|12749|12750.5|12747.8|53
1750970400000|2025-06-26 20:40:00|12751.3|12748.2|12749.1|12747.5|12754.2|12749.2|12749|12744.6|56
1750970700000|2025-06-26 20:45:00|12752.5|12744.4|12751.4|12745.7|12752.5|12747.2|12749.6|12744.4|76
1750971000000|2025-06-26 20:50:00|12751.3|12746.8|12752.6|12744.4|12752.8|12746.8|12749.7|12744.1|58
1750971300000|2025-06-26 20:55:00|12752.9|12746.3|12748.4|12732.4|12753.1|12746.3|12748|12732|160
1750971600000|2025-06-26 21:00:00|12748.3|12732.3|12744.6|12728.6|12748.3|12732.3|12744.6|12728.6|6
1750971900000|2025-06-26 21:05:00|12743.5|12727.5|12743.7|12727.7|12743.7|12727.7|12743.5|12727.5|2
1750972200000|2025-06-26 21:10:00|12747.7|12731.7|12746.8|12730.8|12747.8|12731.8|12745.5|12729.5|39
1750972500000|2025-06-26 21:15:00|12747.2|12731.2|12747|12731|12747.2|12731.2|12746.8|12730.8|4
1750972800000|2025-06-26 21:20:00|12747.2|12731.2|12747.5|12731.5|12747.5|12731.5|12746.1|12730.1|13
1750973100000|2025-06-26 21:25:00|12747.2|12731.2|12747|12731|12747.5|12731.5|12746.2|12730.2|12
1750973400000|2025-06-26 21:30:00|12748.9|12732.9|12748.9|12732.9|12749.2|12733.2|12748.6|12732.6|6
1750973700000|2025-06-26 21:35:00|12748.8|12732.8|12748.8|12732.8|12748.8|12732.8|12748.8|12732.8|1
1750974000000|2025-06-26 21:40:00|12748.9|12732.9|12748.8|12732.8|12749|12733|12748.6|12732.6|9
1750974300000|2025-06-26 21:45:00|12748.6|12732.6|12748.5|12732.5|12748.9|12732.9|12748.4|12732.4|22
1750974600000|2025-06-26 21:50:00|12748.4|12732.4|12748.4|12732.4|12748.6|12732.6|12748.3|12732.3|12
1750974900000|2025-06-26 21:55:00|12748.6|12732.6|12748.8|12732.8|12749.1|12733.1|12747.9|12731.9|19
1750975200000|2025-06-26 22:00:00|12748.9|12732.9|12753.4|12737.4|12753.4|12738.2|12748.9|12732.9|99
1750975500000|2025-06-26 22:05:00|12753.3|12738.2|12752.2|12739.1|12754.1|12740.5|12751.2|12736.9|125
1750975800000|2025-06-26 22:10:00|12752.4|12739.2|12752.1|12738.9|12752.6|12739.4|12751.6|12738.7|93
1750976100000|2025-06-26 22:15:00|12752.4|12738.8|12752.5|12738.9|12752.7|12739.4|12751.6|12738.8|77
1750976400000|2025-06-26 22:20:00|12752.2|12738.8|12751.9|12739.1|12752.7|12739.7|12751.3|12738.6|71
1750976700000|2025-06-26 22:25:00|12751.8|12739.2|12752.5|12738.9|12752.5|12740.1|12751.3|12738.7|106
1750977000000|2025-06-26 22:30:00|12752.2|12738.8|12752.3|12738.9|12752.8|12739.8|12750.7|12738.6|120
1750977300000|2025-06-26 22:35:00|12752.4|12739.1|12753.5|12740.5|12754.1|12742|12752|12737.9|135
1750977600000|2025-06-26 22:40:00|12753.4|12740.6|12760.1|12751.9|12762.1|12752.9|12751.6|12740.6|175
1750977900000|2025-06-26 22:45:00|12761.1|12750.6|12760.7|12747.6|12761.8|12751.8|12759.8|12747.1|193
1750978200000|2025-06-26 22:50:00|12760.6|12747.5|12758.5|12747.5|12761.3|12747.7|12757.9|12744.6|256
1750978500000|2025-06-26 22:55:00|12758.6|12746.5|12759.1|12747|12759.9|12747.5|12758.5|12746|179
1750978800000|2025-06-26 23:00:00|12759.3|12747.2|12757.9|12748.1|12759.5|12748.4|12757.6|12746.3|252
1750979100000|2025-06-26 23:05:00|12757.8|12748.2|12753.8|12747.2|12757.9|12748.6|12752.8|12745.6|159
1750979400000|2025-06-26 23:10:00|12753.3|12747.6|12751.9|12745.6|12754|12748|12751.5|12745.4|138
1750979700000|2025-06-26 23:15:00|12751.8|12745.5|12753.9|12749.1|12753.9|12749.5|12750.2|12744.5|166
1750980000000|2025-06-26 23:20:00|12754|12749|12752.5|12748.6|12754.5|12749.8|12752|12748.1|89
1750980300000|2025-06-26 23:25:00|12752.3|12748.7|12752.3|12748.7|12753.5|12749.7|12752.1|12748.5|56
1750980600000|2025-06-26 23:30:00|12752.5|12748.6|12753.9|12749.4|12756|12751|12752.4|12747|242
1750980900000|2025-06-26 23:35:00|12754|12749.3|12752.3|12747.8|12754|12749.4|12752.3|12747.2|82
1750981200000|2025-06-26 23:40:00|12751.7|12747.2|12751.1|12747.7|12752|12748.4|12750.7|12746.4|84
1750981500000|2025-06-26 23:45:00|12751.2|12747.6|12752.5|12748|12753.6|12750.8|12750.2|12746.7|118
1750981800000|2025-06-26 23:50:00|12752.2|12747.8|12752.8|12750.4|12754.2|12750.9|12751.8|12747.7|91
1750982100000|2025-06-26 23:55:00|12752.7|12750.3|12754.3|12750.7|12756|12752.7|12752.6|12749.7|139
1750982400000|2025-06-27 00:00:00|12754.6|12750.3|12748.7|12746.3|12754.6|12751.9|12748.5|12745.8|263
1750982700000|2025-06-27 00:05:00|12748.5|12746.1|12746.8|12743.6|12749.7|12747|12746.1|12743.5|265
1750983000000|2025-06-27 00:10:00|12746.9|12743.7|12746.2|12743.8|12746.9|12744.1|12744.6|12742.2|254
1750983300000|2025-06-27 00:15:00|12746.1|12743.7|12747.6|12745.2|12748.6|12746.2|12745.1|12742.2|224
1750983600000|2025-06-27 00:20:00|12747.5|12745.1|12748.5|12746.1|12750.3|12747.9|12747.5|12745.1|171
1750983900000|2025-06-27 00:25:00|12748.6|12746.2|12749|12746.6|12749.7|12747.3|12747.3|12744.9|142
1750984200000|2025-06-27 00:30:00|12748.9|12746.5|12751.4|12749|12751.9|12749.5|12748.7|12746.3|224
1750984500000|2025-06-27 00:35:00|12751.3|12748.9|12753.2|12751.6|12753.7|12751.9|12750.9|12748.5|111
1750984800000|2025-06-27 00:40:00|12753.3|12751.7|12750.8|12748.4|12753.3|12751.7|12750.1|12747.7|146
1750985100000|2025-06-27 00:45:00|12750.7|12748.3|12749.5|12747.1|12751.6|12749.2|12749.2|12746.9|107
1750985400000|2025-06-27 00:50:00|12749.6|12747.2|12748.2|12745.8|12750.9|12749.1|12748.1|12745.7|210
1750985700000|2025-06-27 00:55:00|12748.4|12746|12751.5|12749.9|12752.1|12750.5|12748.4|12746|181
1750986000000|2025-06-27 01:00:00|12751.6|12750|12749.5|12747.1|12753|12751.4|12749.2|12746.8|191
1750986300000|2025-06-27 01:05:00|12749.7|12747.3|12750.6|12749|12752.2|12750.6|12749.3|12747.2|155
1750986600000|2025-06-27 01:10:00|12750.5|12748.9|12752.1|12750.5|12752.6|12751|12750|12747.6|138
1750986900000|2025-06-27 01:15:00|12752.2|12750.6|12750.9|12749.3|12752.6|12751|12747|12745.4|201
1750987200000|2025-06-27 01:20:00|12751|12749.4|12755.5|12753.9|12756.2|12754.6|12751|12749.2|167
1750987500000|2025-06-27 01:25:00|12755.4|12753.8|12751.1|12749.5|12755.4|12753.8|12750.5|12748.9|227
1750987800000|2025-06-27 01:30:00|12751|12749.4|12753.5|12751.9|12756|12754.4|12750.4|12748.8|252
1750988100000|2025-06-27 01:35:00|12753.6|12752|12758.1|12756.5|12758.3|12756.7|12753.2|12751.6|235
1750988400000|2025-06-27 01:40:00|12758.5|12756.1|12750.6|12748.2|12758.7|12756.3|12749.7|12748|244
1750988700000|2025-06-27 01:45:00|12750.7|12748.3|12743.9|12741.5|12750.8|12748.4|12742.1|12740.5|236
1750989000000|2025-06-27 01:50:00|12743.8|12741.4|12741.4|12739.8|12744.1|12742|12739.4|12737.7|273
1750989300000|2025-06-27 01:55:00|12741.5|12739.9|12741.6|12739.2|12743.7|12742.1|12739.5|12737.4|239
1750989600000|2025-06-27 02:00:00|12741.5|12739.1|12741|12739.4|12743.6|12741.9|12740.2|12738.1|207
1750989900000|2025-06-27 02:05:00|12741.1|12739.5|12743|12740.6|12743|12741.3|12738.1|12735.8|187
1750990200000|2025-06-27 02:10:00|12742.9|12740.5|12741.6|12740|12744.2|12742.4|12739.8|12738.2|179
1750990500000|2025-06-27 02:15:00|12741.7|12740.1|12739.9|12737.5|12744.3|12741.9|12739.3|12736.9|211
1750990800000|2025-06-27 02:20:00|12739.7|12737.3|12743.1|12740.7|12743.9|12741.7|12737|12735.4|201
1750991100000|2025-06-27 02:25:00|12743|12740.6|12746|12744.4|12746.7|12745|12742.6|12740.2|234
1750991400000|2025-06-27 02:30:00|12746.2|12744.6|12744.8|12743.2|12746.6|12745|12744.5|12742.3|176
1750991700000|2025-06-27 02:35:00|12744.9|12743.3|12747.2|12744.8|12748.1|12746.5|12744.8|12743.2|178
1750992000000|2025-06-27 02:40:00|12747.1|12744.7|12744.5|12742.9|12748.6|12746.6|12743.1|12741.4|216
1750992300000|2025-06-27 02:45:00|12744.4|12742.8|12745.6|12743.2|12745.7|12743.3|12743.9|12741.5|165
1750992600000|2025-06-27 02:50:00|12745.5|12743.1|12743.7|12742.1|12745.8|12743.4|12743.6|12741.5|150
1750992900000|2025-06-27 02:55:00|12743.8|12742.2|12743|12741.4|12745|12742.8|12741.5|12739.6|149
1750993200000|2025-06-27 03:00:00|12742.9|12741.3|12740.4|12738|12745|12742.9|12739.8|12737.4|198
1750993500000|2025-06-27 03:05:00|12740.3|12737.9|12738.4|12736|12741.7|12739.5|12736.8|12735.2|148
1750993800000|2025-06-27 03:10:00|12738.5|12736.1|12738.1|12736.5|12738.8|12736.7|12737.3|12735.2|116
1750994100000|2025-06-27 03:15:00|12738.2|12736.6|12737.8|12736.2|12739.8|12737.5|12737.2|12735.6|102
1750994400000|2025-06-27 03:20:00|12737.6|12736|12741.6|12740|12742.5|12740.6|12737.5|12735.9|131
1750994700000|2025-06-27 03:25:00|12741.7|12740.1|12741.6|12739.2|12742.1|12740.1|12739.9|12737.5|145
1750995000000|2025-06-27 03:30:00|12741.7|12739.3|12743.4|12741.8|12744.7|12742.6|12741.7|12739.3|188
1750995300000|2025-06-27 03:35:00|12743.5|12741.9|12742.7|12740.3|12743.5|12741.9|12741.2|12738.9|111
1750995600000|2025-06-27 03:40:00|12742.8|12740.4|12740.3|12738.7|12743|12741|12740.1|12738.5|87
1750995900000|2025-06-27 03:45:00|12740.2|12738.6|12749.7|12748.1|12750.8|12749.2|12740.1|12738.3|171
1750996200000|2025-06-27 03:50:00|12749.9|12748.3|12750.2|12747|12763.6|12760|12746.8|12743.7|560
1750996500000|2025-06-27 03:55:00|12750.1|12746.6|12749.3|12747.7|12750.6|12748.1|12747|12745.4|136
1750996800000|2025-06-27 04:00:00|12749.5|12747.1|12748.3|12746.7|12749.9|12748.3|12747.5|12745.5|91
1750997100000|2025-06-27 04:05:00|12749.6|12748|12749.2|12746.8|12752.2|12749.8|12748.1|12746.2|121
1750997400000|2025-06-27 04:10:00|12749|12746.6|12749.7|12748.1|12750.9|12748.7|12748.7|12746.3|73
1750997700000|2025-06-27 04:15:00|12749.6|12748|12750.9|12748.5|12751|12749.2|12749.5|12747.3|49
1750998000000|2025-06-27 04:20:00|12750.4|12748.8|12750.4|12748.8|12751.4|12749.8|12749.7|12747.8|57
1750998300000|2025-06-27 04:25:00|12750.3|12748.7|12750.4|12748.8|12751.7|12749.3|12749.6|12747.6|75
1750998600000|2025-06-27 04:30:00|12750.3|12748.7|12751.8|12750.2|12752.5|12750.9|12749.9|12748.2|65
1750998900000|2025-06-27 04:35:00|12751.9|12750.3|12750.7|12748.3|12754.2|12751.8|12749.5|12747.9|85
1750999200000|2025-06-27 04:40:00|12750.8|12748.4|12752.4|12750.8|12752.6|12751|12750.1|12747.7|77
1750999500000|2025-06-27 04:45:00|12752.5|12750.9|12753.5|12751.9|12754.1|12752.5|12750.4|12748.5|116
1750999800000|2025-06-27 04:50:00|12753.6|12752|12755|12753.4|12756|12754.4|12753.6|12752|134
1751000100000|2025-06-27 04:55:00|12754.9|12753.3|12757.7|12755.3|12758|12756|12754.9|12753.3|113
1751000400000|2025-06-27 05:00:00|12757.6|12755.2|12756.1|12754.5|12757.6|12755.2|12755|12753.4|101
1751000700000|2025-06-27 05:05:00|12756.2|12754.6|12755|12752.6|12756.9|12755|12751.7|12748.9|108
1751001000000|2025-06-27 05:10:00|12755.1|12752.7|12758.8|12756.4|12758.9|12756.8|12755|12752.6|134
1751001300000|2025-06-27 05:15:00|12758.7|12756.3|12755.6|12753.2|12758.9|12756.9|12754.1|12751.9|130
1751001600000|2025-06-27 05:20:00|12755.7|12753.3|12754.7|12753.1|12756|12754.3|12753.3|12751.4|121
1751001900000|2025-06-27 05:25:00|12754.8|12753.2|12751.9|12749.5|12756.1|12753.7|12751.3|12749.2|139
1751002200000|2025-06-27 05:30:00|12752.1|12749.7|12749.9|12747.5|12754.3|12752.6|12749.6|12747.2|141
1751002500000|2025-06-27 05:35:00|12750.1|12747.7|12751.3|12749.7|12753.1|12751.1|12749.3|12747.5|161
1751002800000|2025-06-27 05:40:00|12751.5|12749.9|12751.2|12749.6|12754.1|12752.5|12750.5|12748.4|158
1751003100000|2025-06-27 05:45:00|12751.1|12749.5|12751.4|12749.8|12752.4|12750.8|12749.7|12748.1|142
1751003400000|2025-06-27 05:50:00|12751.3|12749.7|12750|12748.4|12751.3|12749.7|12747.8|12746.2|127
1751003700000|2025-06-27 05:55:00|12750.1|12748.5|12752.2|12749.8|12754.7|12751.8|12749.8|12748.2|232
1751004000000|2025-06-27 06:00:00|12752.3|12749.9|12752.2|12750.6|12753|12751.2|12750.2|12748.6|123
1751004300000|2025-06-27 06:05:00|12752.3|12750.7|12755.4|12753.8|12756.2|12754.6|12752.1|12750.5|182
1751004600000|2025-06-27 06:10:00|12755.5|12753.9|12751.1|12749.5|12755.9|12754.3|12750.3|12747.9|195
1751004900000|2025-06-27 06:15:00|12750.8|12749.2|12747.7|12745.3|12751.1|12749.5|12746.7|12745.1|135
1751005200000|2025-06-27 06:20:00|12747.8|12745.4|12745.2|12742.8|12748.9|12746.9|12744.6|12742.6|156
1751005500000|2025-06-27 06:25:00|12745.1|12742.7|12745.6|12744|12747.4|12745.7|12745.1|12742.7|137
1751005800000|2025-06-27 06:30:00|12745.5|12743.9|12746.3|12743.9|12746.6|12744|12743.7|12740.5|187
1751006100000|2025-06-27 06:35:00|12746.8|12744.4|12744.2|12741.8|12748.3|12745.9|12743|12741.4|237
1751006400000|2025-06-27 06:40:00|12744.3|12741.9|12743.1|12740.7|12745.2|12743.1|12742.1|12739.7|186
1751006700000|2025-06-27 06:45:00|12742.3|12739.9|12740.8|12739.2|12743.5|12741.8|12740.7|12738.7|294
1751007000000|2025-06-27 06:50:00|12740.9|12739.3|12742.1|12740.5|12742.1|12740.5|12733.6|12732|330
1751007300000|2025-06-27 06:55:00|12742.6|12741|12738.4|12736.8|12742.6|12741|12738.4|12736.8|254
1751007600000|2025-06-27 07:00:00|12738.3|12736.7|12737.3|12735.7|12740.2|12738.6|12735.8|12734.2|268
1751007900000|2025-06-27 07:05:00|12737.1|12735.5|12735.4|12733|12739.3|12736.9|12735|12733|327
1751008200000|2025-06-27 07:10:00|12735.6|12733.2|12735.1|12733.5|12737.2|12735.5|12734.6|12733|253
1751008500000|2025-06-27 07:15:00|12735.2|12733.6|12741.2|12738.8|12741.2|12738.8|12735.1|12733.5|249
1751008800000|2025-06-27 07:20:00|12741.3|12738.9|12743.4|12741|12743.6|12741.3|12739.9|12737.8|215
1751009100000|2025-06-27 07:25:00|12743.5|12741.1|12744.7|12742.3|12745.9|12744.3|12742.8|12740.4|240
1751009400000|2025-06-27 07:30:00|12744.6|12742.2|12741.7|12739.3|12744.9|12743.3|12740.5|12738.9|186
1751009700000|2025-06-27 07:35:00|12741.8|12739.4|12742.2|12740.6|12743.1|12741.3|12741.7|12739.4|132
1751010000000|2025-06-27 07:40:00|12742.1|12740.5|12743.2|12741.6|12744.2|12742.3|12741.9|12740|154
1751010300000|2025-06-27 07:45:00|12743.4|12741.8|12749.6|12748|12750.5|12748.4|12743.3|12741.3|213
1751010600000|2025-06-27 07:50:00|12749.7|12748.1|12749.4|12747.8|12751|12748.9|12748.4|12746.8|215
1751010900000|2025-06-27 07:55:00|12749.3|12747.7|12748.8|12746.4|12750.4|12748.8|12748.5|12746.1|217
1751011200000|2025-06-27 08:00:00|12748.4|12746|12749.2|12746.8|12750|12748.4|12747.3|12744.9|224
1751011500000|2025-06-27 08:05:00|12749.4|12747|12743.7|12742.1|12749.7|12747.3|12743.5|12741.3|211
1751011800000|2025-06-27 08:10:00|12743.6|12742|12744.1|12741.7|12745.5|12743.8|12743.2|12741.3|208
1751012100000|2025-06-27 08:15:00|12744.2|12741.8|12742.3|12740.7|12744.2|12741.8|12740.8|12739.2|182
1751012400000|2025-06-27 08:20:00|12742.5|12740.9|12747.2|12744.8|12747.4|12745.3|12742.3|12740.7|175
1751012700000|2025-06-27 08:25:00|12747.3|12744.9|12748.5|12746.9|12748.9|12747|12747.3|12744.9|144
1751013000000|2025-06-27 08:30:00|12748.8|12746.4|12749.4|12747.8|12750.1|12748.5|12747.8|12746.2|170
1751013300000|2025-06-27 08:35:00|12749.3|12747.7|12749|12747.4|12749.9|12748.3|12744.5|12742.9|202
1751013600000|2025-06-27 08:40:00|12748.9|12747.3|12748.4|12746.8|12749|12747.4|12747|12745.4|159
1751013900000|2025-06-27 08:45:00|12748.5|12746.9|12745.4|12743.8|12749.1|12747.1|12745.4|12743.8|161
1751014200000|2025-06-27 08:50:00|12745.5|12743.9|12756.5|12754.9|12756.5|12754.9|12742.9|12741.3|274
1751014500000|2025-06-27 08:55:00|12756.3|12754.7|12761.6|12760|12764.2|12761.9|12754.7|12753.1|434
1751014800000|2025-06-27 09:00:00|12762|12760.4|12757.9|12756.3|12763.2|12761.6|12754.6|12753|292
1751015100000|2025-06-27 09:05:00|12758|12756.4|12755.5|12753.9|12758|12756.4|12754.6|12753|227
1751015400000|2025-06-27 09:10:00|12755.6|12754|12754.9|12753.3|12756.5|12754.9|12753.5|12751.9|200
1751015700000|2025-06-27 09:15:00|12755|12753.4|12753.6|12752|12756.6|12754.5|12752.8|12751.2|182
1751016000000|2025-06-27 09:20:00|12753.5|12751.9|12754.4|12752.8|12755.8|12753.8|12752.9|12751|180
1751016300000|2025-06-27 09:25:00|12754.5|12752.9|12753.4|12751.8|12755.7|12753.6|12753.2|12750.9|156
1751016600000|2025-06-27 09:30:00|12753.6|12752|12755|12753.4|12755.8|12753.9|12753|12751.4|125
1751016900000|2025-06-27 09:35:00|12755.2|12753.6|12756.8|12755.2|12757.6|12755.6|12755|12753.4|128
1751017200000|2025-06-27 09:40:00|12756.7|12755.1|12756.4|12754.8|12757.2|12755.6|12755.8|12753.6|106
1751017500000|2025-06-27 09:45:00|12756.3|12754.7|12756.5|12754.9|12756.8|12754.9|12754.3|12752.4|140
1751017800000|2025-06-27 09:50:00|12756.4|12754.8|12756.9|12754.5|12758.4|12756|12755.5|12753.3|152
1751018100000|2025-06-27 09:55:00|12756.8|12754.4|12754.8|12753.2|12756.8|12754.8|12753.3|12751.3|179
1751018400000|2025-06-27 10:00:00|12754.9|12753.3|12751.9|12750.3|12755.1|12753.3|12751.6|12749.2|158
1751018700000|2025-06-27 10:05:00|12751.8|12750.2|12753.9|12752.3|12756.2|12753.9|12751.8|12750.1|197
1751019000000|2025-06-27 10:10:00|12754.3|12752.7|12755.1|12753.5|12755.8|12754.2|12754|12752.1|150
1751019300000|2025-06-27 10:15:00|12755.2|12753.6|12757.8|12756.2|12758.4|12756.8|12754.3|12752.7|168
1751019600000|2025-06-27 10:20:00|12757.9|12756.3|12759.5|12757.9|12760.5|12758.9|12757.9|12756.3|137
1751019900000|2025-06-27 10:25:00|12759.7|12758.1|12760.4|12758.8|12760.6|12759|12758.9|12757.2|131
1751020200000|2025-06-27 10:30:00|12760.3|12758.7|12761.5|12759.9|12762.7|12761.1|12760.1|12758.5|115
1751020500000|2025-06-27 10:35:00|12761.6|12760|12764.3|12761.9|12765.1|12762.7|12761.5|12759.2|134
1751020800000|2025-06-27 10:40:00|12764.2|12761.8|12764.4|12762|12764.9|12762.8|12763.2|12760.8|129
1751021100000|2025-06-27 10:45:00|12764.5|12762.1|12762.1|12760.5|12764.6|12762.2|12760.4|12758.8|135
1751021400000|2025-06-27 10:50:00|12762.2|12760.6|12762.2|12759.8|12763.2|12761.6|12761.2|12759.1|163
1751021700000|2025-06-27 10:55:00|12762.3|12759.9|12760.3|12758.7|12762.3|12760.7|12759.6|12758|183
1751022000000|2025-06-27 11:00:00|12760.2|12758.6|12758.4|12756.8|12760.2|12758.6|12757.7|12755.4|225
1751022300000|2025-06-27 11:05:00|12758.7|12756.3|12756.1|12754.5|12759|12756.9|12755|12753.4|170
1751022600000|2025-06-27 11:10:00|12756|12754.4|12755.9|12754.3|12756.8|12755.2|12755.5|12753.6|91
1751022900000|2025-06-27 11:15:00|12756|12754.4|12756.3|12754.7|12756.9|12755.3|12755|12753.4|140
1751023200000|2025-06-27 11:20:00|12756.4|12754.8|12757.9|12755.5|12758.1|12755.9|12755.7|12754.1|136
1751023500000|2025-06-27 11:25:00|12757.8|12755.4|12756.3|12753.9|12759.6|12757.2|12756.3|12753.9|169
1751023800000|2025-06-27 11:30:00|12755.3|12753.7|12757.7|12755.3|12757.8|12755.8|12753.4|12751.8|185
1751024100000|2025-06-27 11:35:00|12757.8|12755.4|12756.5|12754.1|12758.8|12756.6|12755.6|12754|178
1751024400000|2025-06-27 11:40:00|12756.4|12754|12755.4|12753.8|12757.8|12756.2|12755.3|12753.7|165
1751024700000|2025-06-27 11:45:00|12755.5|12753.9|12757.5|12755.9|12757.9|12756.3|12755.5|12753.9|136
1751025000000|2025-06-27 11:50:00|12757.4|12755.8|12757.9|12755.5|12759.4|12757.1|12756.6|12754.5|180
1751025300000|2025-06-27 11:55:00|12757.8|12755.4|12754.8|12753.2|12757.8|12755.9|12754.4|12752.8|158
1751025600000|2025-06-27 12:00:00|12754.9|12753.3|12758.6|12757|12759.8|12757.8|12754.7|12753.1|221
1751025900000|2025-06-27 12:05:00|12758.4|12756.8|12761.6|12759.2|12761.6|12759.2|12757.7|12755.9|192
1751026200000|2025-06-27 12:10:00|12761.7|12759.3|12757.6|12755.2|12761.8|12759.4|12756|12753.8|222
1751026500000|2025-06-27 12:15:00|12757.5|12755.1|12757.3|12755.7|12758.8|12756.9|12756|12754.2|158
1751026800000|2025-06-27 12:20:00|12757.4|12755.8|12754.3|12752.7|12758.7|12756.6|12752.1|12750.1|208
1751027100000|2025-06-27 12:25:00|12754.4|12752.8|12756.9|12751.7|12756.9|12754|12753.8|12750.6|165
1751027400000|2025-06-27 12:30:00|12756.8|12751|12747.1|12744.7|12758.5|12754.2|12746.7|12744.3|369
1751027700000|2025-06-27 12:35:00|12747.2|12744.8|12745.1|12743.5|12749.4|12747.8|12744.7|12742.6|381
1751028000000|2025-06-27 12:40:00|12745.2|12743.6|12747.2|12745.6|12747.2|12745.6|12743.7|12742.1|285
1751028300000|2025-06-27 12:45:00|12747.1|12745.5|12745.6|12744|12747.8|12746.2|12744.8|12743.2|312
1751028600000|2025-06-27 12:50:00|12745.7|12744.1|12745.2|12742.8|12746.6|12745|12743.2|12741.6|268
1751028900000|2025-06-27 12:55:00|12744.6|12742.2|12744.6|12742.2|12744.9|12742.8|12742.8|12740.5|299
1751029200000|2025-06-27 13:00:00|12744.7|12742.3|12749|12746.6|12750|12747.6|12742.7|12740.2|383
1751029500000|2025-06-27 13:05:00|12749.5|12747.1|12752|12750.4|12752.1|12750.5|12747.3|12745.7|288
1751029800000|2025-06-27 13:10:00|12751.9|12750.3|12753.8|12751.4|12754.4|12752.4|12751.3|12749.7|200
1751030100000|2025-06-27 13:15:00|12753.7|12751.3|12752.7|12750.3|12754.3|12751.9|12752.2|12749.8|243
1751030400000|2025-06-27 13:20:00|12752.6|12750.2|12756|12753.6|12756.4|12754|12751.5|12749.1|250
1751030700000|2025-06-27 13:25:00|12756.1|12753.7|12760.2|12757.8|12760.3|12757.9|12756.1|12753.7|211
1751031000000|2025-06-27 13:30:00|12759.9|12757.5|12764.3|12761.9|12764.7|12762.4|12759.7|12757.3|337
1751031300000|2025-06-27 13:35:00|12764.4|12762|12760.7|12758.3|12764.6|12762.2|12759.4|12757|285
1751031600000|2025-06-27 13:40:00|12760.8|12758.4|12760.8|12758.4|12762.3|12760|12759.1|12756.7|245
1751031900000|2025-06-27 13:45:00|12760.7|12758.3|12757.8|12755.4|12761.2|12758.8|12756.8|12754.7|245
1751032200000|2025-06-27 13:50:00|12757.7|12755.3|12760.6|12758.2|12760.9|12758.5|12757.5|12755.1|194
1751032500000|2025-06-27 13:55:00|12760.7|12758.3|12760.8|12756.2|12761.3|12758.9|12758.7|12756.1|159
1751032800000|2025-06-27 14:00:00|12760.7|12756|12756.9|12754.5|12761|12757.7|12755.4|12753.4|197
1751033100000|2025-06-27 14:05:00|12757.2|12754.8|12754.3|12751.9|12757.3|12755.5|12752.8|12750.4|256
1751033400000|2025-06-27 14:10:00|12754.1|12751.7|12759|12756.6|12759.3|12757.1|12753.9|12751.7|271
1751033700000|2025-06-27 14:15:00|12758.9|12756.5|12760.1|12757.7|12760.2|12757.8|12757|12755.2|231
1751034000000|2025-06-27 14:20:00|12760|12757.6|12762|12759.6|12762.4|12760.8|12759.7|12757.3|198
1751034300000|2025-06-27 14:25:00|12761.9|12759.5|12761.6|12759.2|12762.1|12759.7|12758.9|12756.7|198
1751034600000|2025-06-27 14:30:00|12761.3|12758.9|12762.7|12760.3|12762.9|12760.7|12759.6|12757.7|243
1751034900000|2025-06-27 14:35:00|12762.9|12760.5|12763.5|12761.1|12763.9|12761.5|12758.6|12756.7|315
1751035200000|2025-06-27 14:40:00|12763.6|12761.2|12764.2|12761.8|12764.8|12762.4|12761.8|12759.4|278
1751035500000|2025-06-27 14:45:00|12764.1|12761.7|12765.9|12764.3|12767.8|12766.1|12763.8|12761.6|210
1751035800000|2025-06-27 14:50:00|12766|12764.4|12766|12763.6|12766.1|12764.4|12762.3|12760.7|358
1751036100000|2025-06-27 14:55:00|12765.8|12763.4|12763|12761.4|12765.8|12763.4|12762.1|12760.5|242
1751036400000|2025-06-27 15:00:00|12763.1|12761.5|12765.8|12764.2|12766.2|12764.6|12762.9|12760.7|300
1751036700000|2025-06-27 15:05:00|12765.9|12764.3|12763.1|12760.7|12767.5|12765.9|12761.4|12759.5|262
1751037000000|2025-06-27 15:10:00|12763.2|12760.8|12760.2|12758.6|12763.2|12761.2|12758.5|12756.9|216
1751037300000|2025-06-27 15:15:00|12760.3|12758.7|12761.8|12760.2|12762.7|12760.8|12760|12758.4|196
1751037600000|2025-06-27 15:20:00|12761.7|12760.1|12760.8|12759.2|12761.8|12760.2|12758.4|12756.4|232
1751037900000|2025-06-27 15:25:00|12760.9|12759.3|12761.6|12759.2|12762.3|12760|12760.3|12757.9|218
1751038200000|2025-06-27 15:30:00|12761.7|12759.3|12761.3|12758.9|12763.8|12761.4|12760.2|12757.9|272
1751038500000|2025-06-27 15:35:00|12761.4|12759|12756.1|12753.7|12761.5|12759.1|12755.8|12753.6|244
1751038800000|2025-06-27 15:40:00|12756.3|12753.9|12753.2|12751.6|12757|12754.6|12752.6|12751|238
1751039100000|2025-06-27 15:45:00|12753|12751.4|12754.9|12753.3|12755.7|12754.1|12752.4|12750.8|240
1751039400000|2025-06-27 15:50:00|12754.8|12753.2|12755.3|12752.9|12755.5|12753.8|12753.5|12751.1|174
1751039700000|2025-06-27 15:55:00|12755.4|12753|12756.8|12755.2|12757.4|12755.5|12755.1|12752.7|291
1751040000000|2025-06-27 16:00:00|12757|12755.4|12758.4|12756|12759.9|12757.5|12757|12755.3|331
1751040300000|2025-06-27 16:05:00|12758.5|12756.1|12754.6|12753|12758.5|12756.1|12754.3|12752.7|198
1751040600000|2025-06-27 16:10:00|12754.8|12753.2|12754.1|12752.5|12756.4|12754.8|12752.4|12750.8|230
1751040900000|2025-06-27 16:15:00|12754.2|12752.6|12754.3|12752.7|12755.7|12754.1|12753.1|12751.5|233
1751041200000|2025-06-27 16:20:00|12754.4|12752.8|12757|12754.6|12757.8|12756.2|12753.1|12751.5|187
1751041500000|2025-06-27 16:25:00|12756.9|12754.5|12754.5|12751.1|12757|12754.6|12753.7|12750.9|163
1751041800000|2025-06-27 16:30:00|12754.3|12751|12756.1|12753.7|12756.6|12754.5|12753.6|12750.7|173
1751042100000|2025-06-27 16:35:00|12756.2|12753.8|12757.1|12755.5|12757.8|12756.2|12755|12753.4|227
1751042400000|2025-06-27 16:40:00|12757|12755.4|12756.4|12754|12757.4|12755.5|12754.5|12752.9|160
1751042700000|2025-06-27 16:45:00|12756.2|12753.8|12758.8|12756.4|12758.8|12756.4|12755.6|12753.2|135
1751043000000|2025-06-27 16:50:00|12759|12756.6|12759.6|12757.2|12759.8|12757.4|12756.4|12754.2|160
1751043300000|2025-06-27 16:55:00|12759.7|12757.3|12758.4|12756|12760.4|12758.4|12757.9|12755.5|180
1751043600000|2025-06-27 17:00:00|12758.6|12756.2|12759|12757.4|12759.8|12758.2|12756.9|12755.2|298
1751043900000|2025-06-27 17:05:00|12758.8|12757.2|12758.9|12757.3|12759.8|12758.2|12756.8|12755.2|180
1751044200000|2025-06-27 17:10:00|12758.8|12757.2|12758.8|12757.2|12759.3|12757.7|12757.2|12755.6|218
1751044500000|2025-06-27 17:15:00|12758.9|12757.3|12761.8|12757.9|12762.3|12759.6|12757.8|12756.2|242
1751044800000|2025-06-27 17:20:00|12762|12757.8|12762.8|12760.4|12763.6|12761.2|12759.7|12756.7|175
1751045100000|2025-06-27 17:25:00|12762.6|12760.2|12763|12760.6|12763.6|12761.2|12761.6|12759.2|226
1751045400000|2025-06-27 17:30:00|12763.2|12760.8|12764.7|12762.3|12765.2|12762.4|12762.3|12759.5|261
1751045700000|2025-06-27 17:35:00|12764.6|12762.2|12763.9|12762.3|12765.9|12763.1|12763.2|12760.8|183
1751046000000|2025-06-27 17:40:00|12764.1|12762.5|12766.7|12765.1|12767.7|12765.9|12763.7|12762.1|208
1751046300000|2025-06-27 17:45:00|12766.9|12765.3|12772.6|12770.2|12773.9|12771.5|12766.6|12764.2|416
1751046600000|2025-06-27 17:50:00|12772.5|12770.1|12773.8|12771.4|12775.2|12772.6|12772|12769.6|257
1751046900000|2025-06-27 17:55:00|12773.7|12771.3|12772.7|12769.3|12777.4|12775|12771.3|12768.7|314
1751047200000|2025-06-27 18:00:00|12772.6|12769.2|12772.8|12770.4|12773.5|12771.1|12769.7|12766.9|337
1751047500000|2025-06-27 18:05:00|12772.7|12770.3|12776.2|12773.1|12777.6|12775.2|12772.5|12770.1|248
1751047800000|2025-06-27 18:10:00|12776.1|12773|12774.4|12772|12778.1|12775.7|12773.6|12771.2|195
1751048100000|2025-06-27 18:15:00|12774.3|12771.9|12774|12771.6|12774.6|12772.2|12771.6|12769.2|210
1751048400000|2025-06-27 18:20:00|12774.2|12771.8|12773.7|12771.3|12776.9|12774.5|12771.5|12769.8|214
1751048700000|2025-06-27 18:25:00|12773.8|12771.4|12775.6|12773.2|12775.9|12773.5|12771.5|12769.9|189
1751049000000|2025-06-27 18:30:00|12775.7|12773.3|12778.4|12775|12779|12776.6|12775.7|12773.3|340
1751049300000|2025-06-27 18:35:00|12778.3|12775.1|12779|12775.2|12779.9|12777.4|12778.1|12774.9|322
1751049600000|2025-06-27 18:40:00|12778.9|12775.3|12776.6|12774.2|12779.4|12775.8|12776.3|12773.9|232
1751049900000|2025-06-27 18:45:00|12776.5|12774.1|12774.3|12772.7|12776.7|12774.3|12773.1|12771.5|289
1751050200000|2025-06-27 18:50:00|12774.1|12772.5|12769.5|12767.9|12774.1|12772.5|12769.2|12767.6|266
1751050500000|2025-06-27 18:55:00|12769.6|12768|12771.7|12769.3|12772|12770|12769.1|12767.3|213
1751050800000|2025-06-27 19:00:00|12771.8|12769.4|12767.4|12765|12771.9|12769.5|12767|12764.6|181
1751051100000|2025-06-27 19:05:00|12767.5|12765.1|12770.6|12768.2|12770.8|12768.4|12765.4|12763|205
1751051400000|2025-06-27 19:10:00|12770.5|12768.1|12768.9|12766.5|12770.6|12768.2|12768.3|12765.9|118
1751051700000|2025-06-27 19:15:00|12768.8|12766.4|12767.5|12765.1|12769.6|12767.2|12767.2|12764.8|156
1751052000000|2025-06-27 19:20:00|12767.6|12765.2|12767.6|12765.2|12769.1|12766.7|12767|12764.6|120
1751052300000|2025-06-27 19:25:00|12767.8|12765.4|12766.7|12764.3|12768|12765.6|12766.2|12763.8|97
1751052600000|2025-06-27 19:30:00|12766.6|12764.2|12767.6|12765.2|12767.7|12765.3|12765.8|12763.4|141
1751052900000|2025-06-27 19:35:00|12767.5|12765.1|12766.9|12764.5|12768.6|12765.8|12766.7|12764.3|224
1751053200000|2025-06-27 19:40:00|12766.7|12764.3|12766.7|12764.3|12767.5|12765.1|12765.6|12763.2|210
1751053500000|2025-06-27 19:45:00|12766.6|12764.2|12767.7|12765.3|12768.1|12765.5|12764.2|12761.6|369
1751053800000|2025-06-27 19:50:00|12767.9|12764.9|12766.8|12763.8|12767.9|12765.1|12766|12763.3|252
1751054100000|2025-06-27 19:55:00|12766.9|12763.9|12765.1|12762.7|12767.7|12765.1|12765|12762.6|208
1751054400000|2025-06-27 20:00:00|12765.2|12762.8|12763.2|12760.8|12765.3|12762.9|12763|12759.7|363
1751054700000|2025-06-27 20:05:00|12763.1|12760.7|12762.6|12760.2|12763.2|12760.8|12762.4|12760|168
1751055000000|2025-06-27 20:10:00|12762.5|12760.1|12761.3|12758.9|12763.3|12760.9|12761|12758.6|110
1751055300000|2025-06-27 20:15:00|12761.2|12758.8|12759.8|12757.4|12761.2|12758.8|12759.4|12757|177
1751055600000|2025-06-27 20:20:00|12759.9|12757.5|12759.8|12757.4|12760.1|12757.7|12759.7|12757.3|163
1751055900000|2025-06-27 20:25:00|12759.9|12757.5|12759.6|12757.2|12760.4|12758|12759.6|12757.2|174
1751056200000|2025-06-27 20:30:00|12759.7|12757.3|12760|12757.6|12760.3|12757.9|12759.3|12756.9|46
1751056500000|2025-06-27 20:35:00|12760.1|12757.7|12761.5|12759.1|12761.8|12759.4|12759.4|12757|68
1751056800000|2025-06-27 20:40:00|12759.2|12756.8|12768.2|12754.7|12769.7|12761.2|12758.7|12752.8|174
1751057100000|2025-06-27 20:45:00|12768|12754.6|12770.8|12754.8|12773.5|12763.7|12764.3|12752.3|154
1751057400000|2025-06-27 20:50:00|12770.6|12754.6|12770.6|12754.6|12779.1|12763.1|12769.9|12753.9|288
1751057700000|2025-06-27 20:55:00|12771|12755|12770.2|12754.2|12772.7|12756.7|12768.2|12752.2|133
1751227200000|2025-06-29 20:00:00|12773.1|12751.1|12773.1|12751.1|12773.1|12751.1|12773.1|12751.1|1
1751230800000|2025-06-29 21:00:00|12773|12751|12770|12754|12773|12754|12770|12751|3
1751231100000|2025-06-29 21:05:00|12770.2|12754.2|12770.3|12754.3|12770.3|12754.3|12770.1|12754.1|7
1751231400000|2025-06-29 21:10:00|12770.1|12754.1|12771|12755|12773.5|12757.5|12768.2|12752.2|61
1751231700000|2025-06-29 21:15:00|12770|12754|12773|12757|12774.8|12758.8|12768.8|12752.8|61
1751232000000|2025-06-29 21:20:00|12772.6|12756.6|12772.9|12756.9|12773.1|12757.1|12770.1|12754.1|15
1751232300000|2025-06-29 21:25:00|12770.1|12754.1|12774.2|12758.2|12774.2|12758.2|12770.1|12754.1|20
1751232600000|2025-06-29 21:30:00|12773.2|12757.2|12772.4|12756.4|12776.9|12760.9|12770.1|12754.1|85
1751232900000|2025-06-29 21:35:00|12772.7|12756.7|12776.1|12760.1|12779.1|12763.1|12770.4|12754.4|290
1751233200000|2025-06-29 21:40:00|12775.8|12759.8|12765|12749|12777.6|12761.6|12763.7|12747.7|314
1751233500000|2025-06-29 21:45:00|12764.9|12748.9|12776.7|12760.7|12777.4|12761.4|12764.8|12748.8|52
1751233800000|2025-06-29 21:50:00|12774.1|12758.1|12767.5|12751.5|12777|12761|12762.8|12746.8|136
1751234100000|2025-06-29 21:55:00|12767.4|12751.4|12769.4|12753.4|12774|12758|12764.2|12748.2|436
1751234400000|2025-06-29 22:00:00|12769.3|12753.3|12768.5|12752.5|12772.5|12756.5|12766.6|12750.6|502
1751234700000|2025-06-29 22:05:00|12768.6|12752.6|12770.2|12754.2|12772.8|12756.8|12767.2|12751.6|304
1751235000000|2025-06-29 22:10:00|12770.3|12754.3|12769.4|12753.5|12771|12755|12766.3|12750.3|217
1751235300000|2025-06-29 22:15:00|12768.8|12753.2|12769.4|12753.8|12770.1|12754.2|12768.3|12752.9|226
1751235600000|2025-06-29 22:20:00|12769.6|12753.9|12770.8|12756.6|12771.3|12756.6|12768.4|12753.8|179
1751235900000|2025-06-29 22:25:00|12770.6|12756.3|12771.7|12756.5|12772.7|12757.6|12770|12754|118
1751236200000|2025-06-29 22:30:00|12771.6|12756|12771.5|12756|12772.4|12757.3|12770|12754|132
1751236500000|2025-06-29 22:35:00|12771.2|12755.7|12767.1|12754.5|12771.9|12756.9|12764.6|12753.6|269
1751236800000|2025-06-29 22:40:00|12767|12754.6|12765.3|12755.7|12767.4|12756.1|12765.2|12754.4|150
1751237100000|2025-06-29 22:45:00|12765.2|12755.9|12765.5|12755.5|12766.6|12756.2|12764.7|12754.7|153
1751237400000|2025-06-29 22:50:00|12765.6|12754.9|12765.4|12755.7|12766.6|12756.2|12764.7|12754.7|217
1751237700000|2025-06-29 22:55:00|12765.3|12755.5|12766.1|12755|12766.7|12756.3|12764.7|12754.7|164
1751238000000|2025-06-29 23:00:00|12765.1|12755.1|12760.8|12754.7|12765.4|12756.4|12760.3|12752.2|223
1751238300000|2025-06-29 23:05:00|12760.9|12754.5|12759.5|12753.5|12761.8|12756.5|12759.3|12753.4|143
1751238600000|2025-06-29 23:10:00|12759.4|12753.6|12757.2|12752.3|12760.1|12754.2|12756.9|12751.8|193
1751238900000|2025-06-29 23:15:00|12757.1|12752.4|12757.9|12752.9|12758.8|12753.4|12757|12751.9|167
1751239200000|2025-06-29 23:20:00|12758.1|12752.8|12757.7|12752.6|12759.7|12754.2|12757.3|12752.4|165
1751239500000|2025-06-29 23:25:00|12758.4|12752.5|12761.5|12756.5|12761.6|12756.6|12758|12752.5|212
1751239800000|2025-06-29 23:30:00|12761.6|12756.6|12760.1|12755.9|12761.7|12756.9|12759.9|12755.3|174
1751240100000|2025-06-29 23:35:00|12760|12756|12760.3|12756.6|12760.6|12757|12760|12755.7|81
1751240400000|2025-06-29 23:40:00|12760.2|12756|12759|12754.9|12760.5|12757|12759|12754.9|111
1751240700000|2025-06-29 23:45:00|12758.4|12754.8|12756.6|12753.3|12758.5|12754.8|12756.5|12752.7|149
1751241000000|2025-06-29 23:50:00|12756.8|12753.2|12759.6|12756.3|12760.6|12757.9|12756.2|12752.8|194
1751241300000|2025-06-29 23:55:00|12759.7|12756.4|12760.3|12757.9|12760.7|12758.3|12759.6|12756.3|82
1751241600000|2025-06-30 00:00:00|12760.5|12758.1|12759.8|12757.4|12760.5|12758.4|12757.7|12755.8|226
1751241900000|2025-06-30 00:05:00|12759|12757.5|12760.4|12758|12760.5|12758.7|12758.2|12755.8|158
1751242200000|2025-06-30 00:10:00|12760.2|12757.8|12755.4|12753|12760.4|12758|12754.3|12752.2|197
1751242500000|2025-06-30 00:15:00|12755.2|12753.6|12755.6|12754|12758.5|12756.9|12755|12753.4|209
1751242800000|2025-06-30 00:20:00|12755.7|12754.1|12755.9|12753.5|12757.2|12755.2|12753.3|12751.4|189
1751243100000|2025-06-30 00:25:00|12756.1|12753.7|12755.2|12752.8|12756.1|12753.9|12753.3|12751|170
1751243400000|2025-06-30 00:30:00|12755.1|12752.7|12755.7|12753.3|12759.1|12757|12754.7|12752.6|255
1751243700000|2025-06-30 00:35:00|12755.6|12753.2|12757.9|12755.5|12758.6|12756.8|12755.5|12753.1|184
1751244000000|2025-06-30 00:40:00|12757.8|12755.4|12755.4|12753.8|12757.8|12755.8|12755.3|12753.3|191
1751244300000|2025-06-30 00:45:00|12755.5|12753.9|12758|12755.6|12758.4|12756.8|12755.3|12753.1|163
1751244600000|2025-06-30 00:50:00|12757.9|12755.5|12758.8|12757.2|12760.8|12759.2|12756.8|12755.2|210
1751244900000|2025-06-30 00:55:00|12759.3|12756.9|12757.4|12755|12759.5|12757.2|12755.8|12753.7|207
1751245200000|2025-06-30 01:00:00|12757.3|12754.9|12757.4|12755.8|12758.2|12756.6|12756|12754.1|223
1751245500000|2025-06-30 01:05:00|12757.3|12755.7|12756.2|12754.6|12758.2|12756.6|12755.6|12754|137
1751245800000|2025-06-30 01:10:00|12756.1|12754.5|12753.8|12752.2|12756.4|12754.8|12752|12750.4|161
1751246100000|2025-06-30 01:15:00|12753.7|12752.1|12750.9|12748.5|12755.4|12753.8|12749.2|12747.6|354
1751246400000|2025-06-30 01:20:00|12751|12748.6|12747.6|12745.2|12751.1|12749.5|12747.3|12745|179
1751246700000|2025-06-30 01:25:00|12747.7|12745.3|12748|12745.6|12748.3|12745.9|12745.3|12743.7|247
1751247000000|2025-06-30 01:30:00|12747.9|12745.5|12747.1|12744.7|12751|12748.3|12745.2|12743.6|246
1751247300000|2025-06-30 01:35:00|12747|12744.6|12744.8|12743.2|12747.6|12745.7|12744.5|12742.6|166
1751247600000|2025-06-30 01:40:00|12744.7|12743.1|12744.7|12742.3|12745.2|12743.1|12742.3|12740.7|209
1751247900000|2025-06-30 01:45:00|12744.8|12742.4|12744.9|12743.3|12747.3|12745.6|12741.7|12740.1|267
1751248200000|2025-06-30 01:50:00|12745.4|12743|12746.7|12744.3|12749.2|12746.8|12745.2|12742.9|258
1751248500000|2025-06-30 01:55:00|12746.6|12744.2|12747.4|12745.8|12748.7|12747.1|12746|12744.1|277
1751248800000|2025-06-30 02:00:00|12747.3|12745.7|12744.6|12743|12747.3|12745.7|12742|12739.9|200
1751249100000|2025-06-30 02:05:00|12744.5|12742.9|12740.9|12738.5|12745.9|12743.7|12740.3|12738.5|320
1751249400000|2025-06-30 02:10:00|12740.8|12738.4|12741.5|12739.9|12743.7|12741.9|12740.2|12738.2|237
1751249700000|2025-06-30 02:15:00|12741.4|12739.8|12741.3|12738.9|12744|12741.9|12739.2|12737.4|259
1751250000000|2025-06-30 02:20:00|12741.2|12738.8|12740.6|12739|12743.7|12741.3|12740.2|12737.8|166
1751250300000|2025-06-30 02:25:00|12740.7|12739.1|12743.2|12741.6|12744.2|12742.2|12740.5|12738.6|182
1751250600000|2025-06-30 02:30:00|12743.1|12741.5|12742.8|12741.2|12744.6|12742.2|12741|12739.4|148
1751250900000|2025-06-30 02:35:00|12742.9|12741.3|12744.8|12743.2|12745.3|12743.4|12740.8|12738.4|181
1751251200000|2025-06-30 02:40:00|12744.7|12743.1|12744.2|12742.6|12744.8|12743.2|12741.6|12740|195
1751251500000|2025-06-30 02:45:00|12744.3|12742.7|12741.9|12740.3|12745.2|12743.6|12740.7|12739.1|174
1751251800000|2025-06-30 02:50:00|12742|12740.4|12744.7|12743.1|12745.7|12743.7|12741.7|12740.1|161
1751252100000|2025-06-30 02:55:00|12745.3|12742.3|12746.1|12743.7|12747.7|12744.6|12744.7|12742.1|217
1751252400000|2025-06-30 03:00:00|12746.2|12743.8|12747.4|12745.8|12749.1|12747|12746.2|12743.8|144
1751252700000|2025-06-30 03:05:00|12747.6|12746|12743.5|12741.9|12750.3|12748.7|12741.9|12739.7|194
1751253000000|2025-06-30 03:10:00|12743.4|12741.8|12745.7|12743.3|12746.5|12744.5|12743.4|12741|161
1751253300000|2025-06-30 03:15:00|12745.8|12743.4|12746|12744.4|12746.3|12744.5|12745.2|12743|150
1751253600000|2025-06-30 03:20:00|12745.9|12744.3|12750|12748.4|12750.6|12748.8|12745.5|12743.9|169
1751253900000|2025-06-30 03:25:00|12750.1|12748.5|12751.6|12750|12751.9|12750.3|12749|12747.4|140
1751254200000|2025-06-30 03:30:00|12751.5|12749.9|12755.3|12752.9|12755.5|12753.8|12751.5|12749.9|163
1751254500000|2025-06-30 03:35:00|12755.4|12753|12754.3|12752.7|12756.2|12754.6|12752.9|12751.3|156
1751254800000|2025-06-30 03:40:00|12754.4|12752.8|12754.1|12752.5|12755|12753.1|12753.4|12751.3|111
1751255100000|2025-06-30 03:45:00|12754.2|12752.6|12752.1|12749.7|12754.7|12752.6|12751.6|12749.6|143
1751255400000|2025-06-30 03:50:00|12751.6|12750|12751.3|12748.9|12752.1|12750.2|12750|12747.6|113
1751255700000|2025-06-30 03:55:00|12751.4|12749|12758|12755.6|12759.9|12757.9|12751|12748.9|164
1751256000000|2025-06-30 04:00:00|12757.9|12755.5|12752.2|12749.8|12763.6|12760.1|12752.2|12749.5|266
1751256300000|2025-06-30 04:05:00|12752.1|12749.7|12748.8|12746.4|12752.4|12749.8|12748.7|12746.3|166
1751256600000|2025-06-30 04:10:00|12748.7|12746.3|12748.9|12747.3|12750.6|12748.6|12748.4|12745.7|173
1751256900000|2025-06-30 04:15:00|12749|12747.4|12750.6|12748.2|12751.4|12749.7|12748.2|12745.8|144
1751257200000|2025-06-30 04:20:00|12750.7|12748.3|12748.4|12746|12751.5|12749.3|12747.9|12745.7|152
1751257500000|2025-06-30 04:25:00|12748.3|12745.9|12747.9|12746.3|12749.4|12747.4|12747.2|12744.8|141
1751257800000|2025-06-30 04:30:00|12748.4|12746|12746.4|12744.8|12748.5|12746.3|12746.3|12744.4|99
1751258100000|2025-06-30 04:35:00|12746.3|12744.7|12743.8|12741.4|12747.6|12745.2|12743.6|12741.4|140
1751258400000|2025-06-30 04:40:00|12743.3|12740.9|12741.7|12740.1|12743.5|12741.5|12741.5|12739.7|115
1751258700000|2025-06-30 04:45:00|12742.2|12739.8|12741.5|12739.9|12743.4|12741.8|12741.3|12739.7|109
1751259000000|2025-06-30 04:50:00|12741.4|12739.8|12738.9|12736.5|12741.5|12739.9|12737|12735.2|175
1751259300000|2025-06-30 04:55:00|12738.8|12736.4|12738.2|12735.8|12739.4|12737.6|12737.5|12735.8|138
1751259600000|2025-06-30 05:00:00|12738.1|12735.7|12734.2|12732.6|12738.1|12735.7|12732.9|12730.6|169
1751259900000|2025-06-30 05:05:00|12734.1|12732.5|12733.2|12731.6|12735.3|12733.7|12732.6|12730.7|133
1751260200000|2025-06-30 05:10:00|12733.1|12731.5|12732.9|12731.3|12733.3|12731.7|12731.3|12729.7|114
1751260500000|2025-06-30 05:15:00|12732.8|12731.2|12733.9|12731.5|12734|12732.4|12731.7|12730.1|103
1751260800000|2025-06-30 05:20:00|12734|12731.6|12732.7|12730.3|12734.5|12732.8|12731.5|12729.9|89
1751261100000|2025-06-30 05:25:00|12732.6|12730.2|12732.3|12730.7|12733.6|12732|12731.5|12729.8|110
1751261400000|2025-06-30 05:30:00|12732.2|12730.6|12731.6|12730|12734.2|12732.4|12731.5|12729.5|192
1751261700000|2025-06-30 05:35:00|12731.5|12729.9|12733.8|12732.2|12735.4|12733.8|12730.6|12729|154
1751262000000|2025-06-30 05:40:00|12733.9|12732.3|12734.1|12732.5|12735.1|12732.9|12733.6|12731.9|113
1751262300000|2025-06-30 05:45:00|12734|12732.4|12735.1|12732.7|12735.1|12733|12732.1|12730|157
1751262600000|2025-06-30 05:50:00|12735.2|12732.8|12734.8|12732.4|12735.9|12733.9|12733.7|12731.8|149
1751262900000|2025-06-30 05:55:00|12734.7|12732.3|12734.6|12733|12735.4|12733.8|12732.7|12731.1|130
1751263200000|2025-06-30 06:00:00|12734.3|12732.7|12734.8|12733.2|12738.3|12735.9|12732.6|12730.7|250
1751263500000|2025-06-30 06:05:00|12734.6|12733|12735.2|12732.8|12736.8|12735.2|12732.6|12730.2|223
1751263800000|2025-06-30 06:10:00|12735.3|12732.9|12734.2|12731.8|12735.4|12733.7|12732.8|12731|203
1751264100000|2025-06-30 06:15:00|12733.9|12732.3|12734.8|12733.2|12736.8|12735.1|12733|12730.9|189
1751264400000|2025-06-30 06:20:00|12734.6|12733|12732.5|12730.1|12735.4|12733.8|12731|12729.3|182
1751264700000|2025-06-30 06:25:00|12732.4|12730|12732|12730.4|12733.3|12731.4|12729.5|12727.9|234
1751265000000|2025-06-30 06:30:00|12732.6|12731|12731.7|12729.3|12736.3|12734.2|12731.2|12729.1|234
1751265300000|2025-06-30 06:35:00|12731.6|12729.2|12732.2|12730.6|12733.5|12731.5|12730.9|12728.8|225
1751265600000|2025-06-30 06:40:00|12732.1|12730.5|12731.1|12728.7|12733.7|12732.1|12727.9|12726.3|249
1751265900000|2025-06-30 06:45:00|12731|12728.6|12733.3|12731.7|12735.3|12733.1|12730.6|12728.5|214
1751266200000|2025-06-30 06:50:00|12733.2|12731.6|12730.2|12728.6|12734.2|12732.6|12728.5|12726.9|242
1751266500000|2025-06-30 06:55:00|12730.4|12728.8|12729.8|12728.2|12731|12729.4|12728.1|12726.5|245
1751266800000|2025-06-30 07:00:00|12729.9|12728.3|12735.7|12734.1|12736.3|12734.7|12729.1|12727.5|305
1751267100000|2025-06-30 07:05:00|12736.1|12734.5|12734.4|12732|12737.3|12735.7|12733.9|12731.5|275
1751267400000|2025-06-30 07:10:00|12734.5|12732.1|12732.4|12730|12734.7|12733.1|12731.1|12729.5|310
1751267700000|2025-06-30 07:15:00|12732.3|12729.9|12735.7|12734.1|12738.2|12736.6|12731.8|12729.8|228
1751268000000|2025-06-30 07:20:00|12735.6|12734|12737.2|12734.8|12738.1|12736.5|12734.8|12733|299
1751268300000|2025-06-30 07:25:00|12736.9|12735.3|12739.7|12738.1|12740|12738.4|12735.4|12733.4|208
1751268600000|2025-06-30 07:30:00|12739.5|12737.9|12738.1|12736.5|12740.6|12738.9|12736.9|12735.2|175
1751268900000|2025-06-30 07:35:00|12738|12736.4|12737.8|12736.2|12741.8|12740.2|12737.2|12735.6|167
1751269200000|2025-06-30 07:40:00|12737.7|12736.1|12740.1|12738.5|12740.2|12738.6|12737.2|12735.6|249
1751269500000|2025-06-30 07:45:00|12740.2|12738.6|12738.9|12737.3|12741.3|12739.7|12738.3|12736.2|205
1751269800000|2025-06-30 07:50:00|12738.8|12737.2|12741.8|12740.2|12743.3|12741.4|12738.3|12736.3|168
1751270100000|2025-06-30 07:55:00|12741.7|12740.1|12742.2|12740.6|12743.9|12742.2|12740.8|12739.1|191
1751270400000|2025-06-30 08:00:00|12743.2|12741.6|12740.4|12738.8|12744.6|12742.7|12740.4|12738.8|281
1751270700000|2025-06-30 08:05:00|12740.8|12738.4|12742.5|12740.9|12745.3|12742.9|12740.3|12738.3|214
1751271000000|2025-06-30 08:10:00|12743|12740.6|12745.6|12744|12748|12746|12741.4|12739|190
1751271300000|2025-06-30 08:15:00|12745.8|12744.2|12745.7|12743.3|12747.9|12745.5|12744.2|12742.2|176
1751271600000|2025-06-30 08:20:00|12745.6|12743.2|12744.4|12742.8|12746.1|12744.4|12744.1|12741.7|195
1751271900000|2025-06-30 08:25:00|12744.3|12742.7|12746.3|12744.7|12749.6|12748|12744.2|12742.6|137
1751272200000|2025-06-30 08:30:00|12746.2|12744.6|12747.3|12745.7|12747.3|12745.7|12745.2|12743.6|129
1751272500000|2025-06-30 08:35:00|12747.6|12746|12746.7|12744.3|12747.6|12746|12745|12742.6|188
1751272800000|2025-06-30 08:40:00|12746.8|12744.4|12743.3|12741.7|12747.3|12744.9|12741.9|12740.3|213
1751273100000|2025-06-30 08:45:00|12743.2|12741.6|12745.7|12744.1|12746.7|12745.1|12742|12740.4|179
1751273400000|2025-06-30 08:50:00|12745.6|12744|12744.1|12742.5|12747.8|12746.2|12744|12742.4|191
1751273700000|2025-06-30 08:55:00|12744|12742.4|12749.1|12747.5|12752.2|12750.6|12744|12742.4|378
1751274000000|2025-06-30 09:00:00|12749.3|12747.7|12749.7|12748.1|12750.5|12748.9|12744.8|12743.1|353
1751274300000|2025-06-30 09:05:00|12750|12747.6|12748.2|12745.8|12754.4|12752.6|12747.1|12744.7|339
1751274600000|2025-06-30 09:10:00|12748.1|12745.7|12746.7|12745.1|12748.6|12746.4|12746.3|12744.5|155
1751274900000|2025-06-30 09:15:00|12746.6|12745|12745.5|12743.9|12747.3|12745.5|12745.3|12743.6|179
1751275200000|2025-06-30 09:20:00|12745.6|12744|12743.6|12742|12746.1|12744.5|12743.6|12742|107
1751275500000|2025-06-30 09:25:00|12743.5|12741.9|12744.9|12743.3|12745|12743.4|12742.6|12741|162
1751275800000|2025-06-30 09:30:00|12744.8|12743.2|12747.4|12745.8|12747.4|12745.8|12744.4|12742.4|108
1751276100000|2025-06-30 09:35:00|12747.7|12746.1|12749.8|12747.4|12750.6|12748.4|12747.6|12745.8|129
1751276400000|2025-06-30 09:40:00|12749.9|12747.5|12748.8|12746.4|12749.9|12747.8|12747.1|12745.2|141
1751276700000|2025-06-30 09:45:00|12748.7|12746.3|12749|12746.6|12749.6|12748|12747.9|12745.5|118
1751277000000|2025-06-30 09:50:00|12748.9|12746.5|12748|12745.6|12750.7|12748.3|12748|12745.6|136
1751277300000|2025-06-30 09:55:00|12748.1|12745.7|12751.8|12750.2|12752.2|12750.5|12747.6|12745.6|151
1751277600000|2025-06-30 10:00:00|12751.7|12750.1|12752.3|12749.9|12753.4|12751.3|12751.1|12749.3|110
1751277900000|2025-06-30 10:05:00|12752.2|12749.8|12752|12749.6|12753|12750.2|12751.3|12749|101
1751278200000|2025-06-30 10:10:00|12751.9|12749.5|12748|12746.4|12751.9|12749.5|12747.9|12745.8|134
1751278500000|2025-06-30 10:15:00|12748.1|12746.5|12748.9|12747.3|12750.8|12749.2|12747.9|12746.3|124
1751278800000|2025-06-30 10:20:00|12748.8|12747.2|12747|12744.6|12749.7|12748|12746.8|12744.6|130
1751279100000|2025-06-30 10:25:00|12746.9|12744.5|12745.3|12742.9|12746.9|12744.5|12744.3|12741.9|126
1751279400000|2025-06-30 10:30:00|12745.2|12742.8|12746.8|12745.2|12748.4|12746.3|12744.6|12742.2|167
1751279700000|2025-06-30 10:35:00|12746.7|12745.1|12749.4|12747|12750.2|12747.8|12746.5|12744.9|104
1751280000000|2025-06-30 10:40:00|12749.5|12747.1|12749.6|12748|12750.2|12748|12747.4|12745.8|119
1751280300000|2025-06-30 10:45:00|12749.5|12747.9|12748.8|12747.2|12749.5|12747.9|12746.9|12745.3|111
1751280600000|2025-06-30 10:50:00|12748.9|12747.3|12746.8|12745.2|12749.4|12747.8|12746|12744.4|151
1751280900000|2025-06-30 10:55:00|12746.9|12745.3|12746.1|12744.5|12747.7|12746.1|12745.8|12744.2|199
1751281200000|2025-06-30 11:00:00|12746.2|12744.6|12746|12743.6|12746.7|12744.8|12744|12742.4|226
1751281500000|2025-06-30 11:05:00|12746.1|12743.7|12746.8|12744.4|12747.3|12745.7|12745.4|12743.5|131
1751281800000|2025-06-30 11:10:00|12746.7|12744.3|12743.4|12741|12746.7|12744.3|12743|12740.6|120
1751282100000|2025-06-30 11:15:00|12743.3|12740.9|12744.8|12743.2|12745.9|12744.2|12743|12740.6|128
1751282400000|2025-06-30 11:20:00|12744.9|12743.3|12743.1|12740.7|12744.9|12743.3|12742.7|12740.3|129
1751282700000|2025-06-30 11:25:00|12743.3|12740.9|12742.7|12741.1|12743.4|12741.8|12741.8|12739.4|120
1751283000000|2025-06-30 11:30:00|12742.8|12741.2|12742.8|12741.2|12743.7|12741.7|12742.3|12740.5|96
1751283300000|2025-06-30 11:35:00|12743|12741.4|12745.5|12743.9|12746.9|12745.1|12743|12741.2|149
1751283600000|2025-06-30 11:40:00|12745.8|12744.2|12746.3|12743.9|12746.9|12745.3|12745.1|12743.2|137
1751283900000|2025-06-30 11:45:00|12745.9|12744.3|12745|12742.6|12746.7|12744.7|12743.8|12741.8|169
1751284200000|2025-06-30 11:50:00|12744.9|12742.5|12743.7|12741.3|12745.3|12743.4|12742.8|12741|183
1751284500000|2025-06-30 11:55:00|12744.1|12741.7|12745.3|12743.7|12745.7|12744|12743.5|12741.7|194
1751284800000|2025-06-30 12:00:00|12745.2|12743.6|12745.3|12743.7|12745.8|12744.2|12744|12742.4|180
1751285100000|2025-06-30 12:05:00|12745.4|12743.8|12748.6|12747|12748.7|12747.1|12745.4|12743.8|213
1751285400000|2025-06-30 12:10:00|12748.8|12747.2|12750.8|12749.2|12751.6|12750|12748.4|12746.8|240
1751285700000|2025-06-30 12:15:00|12750.9|12749.3|12748.9|12747.3|12753.4|12751.3|12748.9|12747.3|242
1751286000000|2025-06-30 12:20:00|12748.7|12747.1|12748.3|12746.7|12751.7|12749.3|12746.8|12745.2|182
1751286300000|2025-06-30 12:25:00|12748.4|12746.8|12752.2|12749.8|12753.2|12751.1|12748.3|12746.4|154
1751286600000|2025-06-30 12:30:00|12751.7|12750.1|12751.2|12748.8|12754|12751.6|12750.6|12748.8|145
1751286900000|2025-06-30 12:35:00|12751.1|12748.7|12753.5|12751.9|12755.1|12752.7|12750.6|12748.3|189
1751287200000|2025-06-30 12:40:00|12753.6|12752|12751.2|12748.8|12754.9|12753.2|12750.9|12748.8|159
1751287500000|2025-06-30 12:45:00|12751.3|12748.9|12752.8|12751.2|12754|12751.6|12750.6|12748.7|189
1751287800000|2025-06-30 12:50:00|12752.9|12751.3|12752.6|12751|12753.7|12752.1|12751.7|12750.1|198
1751288100000|2025-06-30 12:55:00|12752.7|12751.1|12752.3|12750.7|12753.4|12751.8|12751.2|12749.6|160
1751288400000|2025-06-30 13:00:00|12752.4|12750.8|12754.1|12752.5|12754.3|12752.7|12752|12750.4|221
1751288700000|2025-06-30 13:05:00|12754.8|12753.2|12753.5|12751.9|12754.9|12753.3|12751.4|12749.8|158
1751289000000|2025-06-30 13:10:00|12753.6|12752|12751.5|12749.9|12754.1|12752.5|12751.5|12749.9|175
1751289300000|2025-06-30 13:15:00|12751.4|12749.8|12750.3|12748.7|12753.3|12751.7|12749.9|12748.3|281
1751289600000|2025-06-30 13:20:00|12750.2|12748.6|12749.7|12748.1|12752|12750.4|12747.4|12745.8|220
1751289900000|2025-06-30 13:25:00|12749.8|12748.2|12750.7|12749.1|12752.1|12750|12749.2|12747.6|230
1751290200000|2025-06-30 13:30:00|12750.6|12749|12753.1|12750.7|12753.2|12751.2|12749|12747.1|262
1751290500000|2025-06-30 13:35:00|12753.2|12750.8|12753.3|12750.9|12755.1|12752.7|12752.6|12750.2|161
1751290800000|2025-06-30 13:40:00|12753.4|12751|12750.2|12746.2|12753.7|12751.1|12747.7|12745.3|177
1751291100000|2025-06-30 13:45:00|12750.3|12746.3|12752.7|12750.3|12754.7|12752.7|12749.5|12746.3|213
1751291400000|2025-06-30 13:50:00|12752.2|12749.8|12755.7|12753.3|12755.9|12753.5|12751.1|12748.7|290
1751291700000|2025-06-30 13:55:00|12755.6|12753.2|12747.8|12746.2|12755.6|12753.2|12747.8|12746.2|236
1751292000000|2025-06-30 14:00:00|12747.9|12746.3|12748.4|12746.8|12752.2|12750.6|12746.9|12745.3|358
1751292300000|2025-06-30 14:05:00|12748.1|12746.5|12750.4|12748.8|12750.5|12748.9|12747.3|12745.7|250
1751292600000|2025-06-30 14:10:00|12750.5|12748.9|12747.7|12745.3|12750.5|12748.9|12743.1|12741.5|263
1751292900000|2025-06-30 14:15:00|12747.4|12745|12744.9|12743.3|12748.2|12746.3|12744.7|12743.1|202
1751293200000|2025-06-30 14:20:00|12745|12743.4|12742.8|12740.4|12746.9|12744.5|12742.6|12740.4|344
1751293500000|2025-06-30 14:25:00|12742.7|12740.3|12741.6|12739.2|12743.3|12740.9|12740.8|12738.8|286
1751293800000|2025-06-30 14:30:00|12741.7|12739.3|12737.8|12736.2|12741.7|12739.7|12737.3|12735.3|267
1751294100000|2025-06-30 14:35:00|12737.7|12736.1|12736.7|12734.3|12738|12736.1|12734.7|12733.1|257
1751294400000|2025-06-30 14:40:00|12736.8|12734.4|12735.8|12733.4|12738.2|12736|12733.6|12731.9|270
1751294700000|2025-06-30 14:45:00|12735.9|12733.5|12738.7|12736.3|12739.2|12736.8|12734|12731.9|250
1751295000000|2025-06-30 14:50:00|12738.5|12736.1|12742.5|12740.1|12743.5|12741.1|12736.9|12735.3|427
1751295300000|2025-06-30 14:55:00|12742.8|12740.4|12737.4|12735.8|12744.7|12742.3|12735.7|12733.9|487
1751295600000|2025-06-30 15:00:00|12737.8|12736.2|12739.2|12736.8|12739.9|12738|12737.1|12734.7|336
1751295900000|2025-06-30 15:05:00|12739.1|12736.7|12735.1|12732.7|12740.4|12738|12734.7|12732.4|259
1751296200000|2025-06-30 15:10:00|12734.6|12732.2|12733.8|12731.4|12736.5|12734.3|12733.7|12731.3|216
1751296500000|2025-06-30 15:15:00|12734.1|12731.7|12732.9|12731.3|12734.4|12732.4|12731.5|12729.7|161
1751296800000|2025-06-30 15:20:00|12733|12731.4|12735|12733.4|12735.5|12733.5|12731.8|12730.2|182
1751297100000|2025-06-30 15:25:00|12734.9|12733.3|12734.9|12732.5|12736.9|12735.2|12734.7|12732.4|216
1751297400000|2025-06-30 15:30:00|12734.8|12732.4|12733.4|12731.8|12735.1|12733.5|12733.2|12731.6|214
1751297700000|2025-06-30 15:35:00|12733.5|12731.9|12732.6|12731|12733.5|12731.9|12729.9|12728.3|210
1751298000000|2025-06-30 15:40:00|12732.7|12731.1|12731.2|12728.8|12734.2|12732.6|12729.1|12726.7|297
1751298300000|2025-06-30 15:45:00|12731.4|12729|12725.4|12723|12731.6|12729.7|12724.2|12721.8|283
1751298600000|2025-06-30 15:50:00|12725.5|12723.1|12723.6|12722|12725.7|12723.7|12722.4|12720.8|215
1751298900000|2025-06-30 15:55:00|12723.5|12721.9|12722.7|12721.1|12724.6|12723|12722.2|12720.6|212
1751299200000|2025-06-30 16:00:00|12722.8|12721.2|12724.9|12723.3|12725.6|12724|12722.4|12720.8|254
1751299500000|2025-06-30 16:05:00|12725.5|12723.1|12725.9|12724.3|12726.2|12724.5|12724.3|12722.4|245
1751299800000|2025-06-30 16:10:00|12726|12724.4|12728.3|12725.9|12730.2|12728.1|12726|12724.4|236
1751300100000|2025-06-30 16:15:00|12727.9|12726.3|12728.1|12725.7|12728.9|12726.9|12725.7|12723.7|265
1751300400000|2025-06-30 16:20:00|12728.2|12725.8|12729.8|12727.4|12729.8|12727.8|12727.8|12725.4|163
1751300700000|2025-06-30 16:25:00|12729.7|12727.3|12730.3|12727.9|12732.2|12730.4|12729.2|12726.8|283
1751301000000|2025-06-30 16:30:00|12730.2|12727.8|12733.1|12730.7|12733.9|12731.6|12728.9|12726.6|358
1751301300000|2025-06-30 16:35:00|12733.2|12730.8|12732.9|12730.5|12734.3|12732.4|12731.9|12730.1|318
1751301600000|2025-06-30 16:40:00|12732.8|12730.4|12729.5|12727.1|12732.8|12730.7|12728.9|12726.9|235
1751301900000|2025-06-30 16:45:00|12729.9|12727.5|12727.2|12724.8|12731.1|12728.7|12726.8|12724.7|198
1751302200000|2025-06-30 16:50:00|12727.1|12724.7|12726.8|12725.2|12727.8|12725.8|12725.8|12723.8|260
1751302500000|2025-06-30 16:55:00|12726.9|12725.3|12725.1|12722.7|12727.3|12725.3|12724.4|12722.5|283
1751302800000|2025-06-30 17:00:00|12724.8|12722.4|12723.8|12721.4|12725.4|12723.4|12722.6|12720.2|317
1751303100000|2025-06-30 17:05:00|12723.9|12721.5|12723|12721.4|12724.4|12722.5|12722.2|12720.3|214
1751303400000|2025-06-30 17:10:00|12722.9|12721.3|12725.9|12724.3|12725.9|12724.3|12721.6|12720|195
1751303700000|2025-06-30 17:15:00|12725.8|12724.2|12724.3|12721.9|12725.8|12724.2|12724|12721.8|197
1751304000000|2025-06-30 17:20:00|12724.2|12721.8|12722.3|12719.9|12724.2|12722.2|12721.1|12719.2|172
1751304300000|2025-06-30 17:25:00|12722.2|12719.8|12722.2|12719.8|12723.1|12721.2|12721.8|12719.8|158
1751304600000|2025-06-30 17:30:00|12722.3|12719.9|12725.5|12723.1|12725.9|12724|12721.5|12719.4|158
1751304900000|2025-06-30 17:35:00|12725.6|12723.2|12724.6|12722.2|12725.8|12724.1|12723.8|12721.8|212
1751305200000|2025-06-30 17:40:00|12725|12722.6|12725.2|12722.8|12726|12724.2|12724.3|12722.3|168
1751305500000|2025-06-30 17:45:00|12725.3|12722.9|12724.8|12723.2|12726.1|12723.5|12724|12722.1|166
1751305800000|2025-06-30 17:50:00|12724.7|12723.1|12725.2|12722.8|12725.5|12723.4|12724.4|12722.5|118
1751306100000|2025-06-30 17:55:00|12725.3|12722.9|12725.3|12722.9|12728|12725.6|12724.2|12722.3|247
1751306400000|2025-06-30 18:00:00|12725.2|12722.8|12724.6|12723|12726|12724.1|12723.9|12722.2|212
1751306700000|2025-06-30 18:05:00|12724.4|12722.8|12722.1|12720.5|12725.4|12723.7|12721.4|12719.3|194
1751307000000|2025-06-30 18:10:00|12722.2|12720.6|12723|12720.6|12723.4|12721.3|12720.8|12719.2|229
1751307300000|2025-06-30 18:15:00|12723.2|12720.8|12719.8|12717.4|12723.4|12721.2|12718.7|12716.3|250
1751307600000|2025-06-30 18:20:00|12719.9|12717.5|12718.3|12716.7|12720.2|12717.9|12718|12716.3|165
1751307900000|2025-06-30 18:25:00|12718.4|12716.8|12718.5|12716.9|12719.8|12717.8|12718|12716.4|187
1751308200000|2025-06-30 18:30:00|12718.3|12716.7|12718|12716.4|12719.5|12717.5|12717.7|12716.1|187
1751308500000|2025-06-30 18:35:00|12718.2|12716.6|12718.3|12716.7|12719.8|12718.2|12717.9|12716.3|260
1751308800000|2025-06-30 18:40:00|12718.2|12716.6|12718.8|12717.2|12719.6|12717.8|12718.2|12716.6|182
1751309100000|2025-06-30 18:45:00|12718.9|12717.3|12719.7|12717.3|12720.3|12718.3|12718.7|12716.7|136
1751309400000|2025-06-30 18:50:00|12719.6|12717.2|12720.1|12717.7|12721|12719.1|12718.9|12716.7|131
1751309700000|2025-06-30 18:55:00|12720|12717.6|12719.7|12717.3|12720.2|12717.9|12718.4|12716.5|174
1751310000000|2025-06-30 19:00:00|12720.2|12717.8|12718.7|12716.3|12721.1|12718.7|12717.5|12714.7|265
1751310300000|2025-06-30 19:05:00|12718.6|12716.2|12717.2|12714.8|12718.8|12716.4|12716.9|12714.5|101
1751310600000|2025-06-30 19:10:00|12717.1|12714.7|12718.7|12716.3|12719.1|12716.8|12716.8|12714.4|180
1751310900000|2025-06-30 19:15:00|12718.9|12716.5|12718.2|12715.8|12720|12717.8|12717.9|12715.5|161
1751311200000|2025-06-30 19:20:00|12718.3|12715.9|12718.5|12716.1|12719.1|12716.7|12717.4|12715.2|241
1751311500000|2025-06-30 19:25:00|12718.1|12715.7|12718.1|12715.7|12718.7|12716.8|12717.9|12715.4|150
1751311800000|2025-06-30 19:30:00|12718|12715.6|12718|12715.6|12718.3|12715.9|12717.3|12715.2|104
1751312100000|2025-06-30 19:35:00|12718.1|12715.7|12716.8|12715.2|12718.4|12716|12716.3|12713.9|152
1751312400000|2025-06-30 19:40:00|12716.9|12715.3|12716.2|12713.8|12717.2|12715.3|12715.7|12713.4|138
1751312700000|2025-06-30 19:45:00|12716.3|12713.9|12717.3|12715.7|12718.1|12715.8|12715.3|12713.3|70
1751313000000|2025-06-30 19:50:00|12717.4|12715.8|12717.1|12714.7|12718.6|12716.2|12717|12714.6|172
1751313300000|2025-06-30 19:55:00|12717.2|12714.8|12716.7|12715.1|12717.9|12715.8|12715.4|12713.4|251
1751313600000|2025-06-30 20:00:00|12716.6|12714.3|12717.6|12715.2|12718|12715.6|12715.6|12713.2|212
1751313900000|2025-06-30 20:05:00|12717.7|12715.3|12714.9|12712.5|12717.8|12715.4|12714.2|12711.9|186
1751314200000|2025-06-30 20:10:00|12714.8|12712.4|12714.6|12712.2|12715.9|12713.5|12714.5|12711.9|152
1751314500000|2025-06-30 20:15:00|12714.8|12712.4|12715.1|12712.7|12715.3|12712.9|12714.5|12712.1|81
1751314800000|2025-06-30 20:20:00|12715.2|12712.8|12714.4|12712|12715.6|12712.9|12714.4|12712|61
1751315100000|2025-06-30 20:25:00|12714.3|12711.9|12713.7|12710.2|12714.3|12711.9|12712.8|12710.2|41
1751315400000|2025-06-30 20:30:00|12713.2|12710.8|12713.2|12710.8|12714.1|12710.9|12713.1|12709.9|27
1751315700000|2025-06-30 20:35:00|12713.7|12710.2|12712.7|12710.3|12714|12710.9|12712.7|12710|41
1751316000000|2025-06-30 20:40:00|12713.4|12710.2|12713.6|12710.3|12714.5|12711.2|12712.8|12709.5|36
1751316300000|2025-06-30 20:45:00|12713.2|12710.8|12711.7|12706.3|12716.2|12711.3|12711.7|12705|128
1751316600000|2025-06-30 20:50:00|12711.8|12706.5|12713.8|12708.3|12715.7|12711.4|12711.8|12705.5|152
1751316900000|2025-06-30 20:55:00|12714.5|12708.4|12725.6|12709.6|12729.4|12717.3|12714.5|12707.5|165
1751317200000|2025-06-30 21:00:00|12725.5|12709.5|12724.1|12708.1|12727.4|12711.4|12724.1|12708.1|24
1751317500000|2025-06-30 21:05:00|12724.5|12708.5|12727.3|12711.3|12727.3|12711.3|12722.6|12706.6|13
1751317800000|2025-06-30 21:10:00|12727.6|12711.6|12725.8|12709.8|12728.2|12712.2|12725.2|12709.2|122
1751318100000|2025-06-30 21:15:00|12725.9|12709.9|12725.4|12709.4|12726.5|12710.5|12725.2|12709.2|36
1751318400000|2025-06-30 21:20:00|12725.5|12709.5|12725.2|12709.2|12726.7|12710.7|12724.8|12708.8|49
1751318700000|2025-06-30 21:25:00|12725.1|12709.1|12726.9|12710.9|12726.9|12710.9|12724.8|12708.8|60
1751319000000|2025-06-30 21:30:00|12727.8|12711.8|12724.1|12708.1|12728.2|12712.2|12723.1|12707.1|87
1751319300000|2025-06-30 21:35:00|12724.2|12708.2|12721.6|12710.5|12725.6|12711.7|12720.6|12707.6|217
1751319600000|2025-06-30 21:40:00|12721.4|12710.4|12722.3|12710.9|12724.3|12711.5|12720.7|12710.1|93
1751319900000|2025-06-30 21:45:00|12722.1|12710.8|12721.3|12707.3|12722.4|12710.9|12720.3|12707.3|61
1751320200000|2025-06-30 21:50:00|12721.2|12707.2|12722.5|12706.5|12724.7|12708.7|12720.5|12706|55
1751320500000|2025-06-30 21:55:00|12722.4|12706.4|12723.7|12707.7|12724.2|12708.2|12721.4|12706.2|78
1751320800000|2025-06-30 22:00:00|12722.5|12706.5|12723.1|12707.1|12727.8|12711.8|12719.7|12703.9|218
1751321100000|2025-06-30 22:05:00|12723|12707|12722.6|12706.6|12723.5|12707.5|12722.4|12706.4|80
1751321400000|2025-06-30 22:10:00|12723|12707|12722.9|12707|12723.8|12707.8|12722.6|12706.6|88
1751321700000|2025-06-30 22:15:00|12723|12706.9|12721.9|12706.2|12723|12707|12720.6|12706|57
1751322000000|2025-06-30 22:20:00|12720.3|12706.4|12719.2|12705.9|12721.9|12706.4|12719.1|12705.5|72
1751322300000|2025-06-30 22:25:00|12719.1|12705.8|12719.1|12705.9|12723.5|12707.5|12719|12705.7|55
1751322600000|2025-06-30 22:30:00|12723.5|12705.8|12714.2|12705.6|12723.5|12707.5|12713.6|12705.1|134
1751322900000|2025-06-30 22:35:00|12714.1|12705.7|12715.9|12710|12717|12710.8|12713|12705.5|208
1751323200000|2025-06-30 22:40:00|12716|12710.4|12715.6|12710.3|12716.1|12710.6|12714.9|12709.5|136
1751323500000|2025-06-30 22:45:00|12715.8|12710.2|12713.1|12710|12716|12710.4|12712.8|12708.4|82
1751323800000|2025-06-30 22:50:00|12713|12708.8|12714.1|12708.9|12714.4|12710.4|12712.6|12708.5|101
1751324100000|2025-06-30 22:55:00|12714|12708.8|12713|12710|12714.3|12710.4|12712.7|12708.7|66
1751324400000|2025-06-30 23:00:00|12712.8|12710.4|12712.7|12710.3|12713.1|12710.4|12712.6|12709.9|59
1751324700000|2025-06-30 23:05:00|12713|12710|12711.2|12707.7|12713.3|12710.4|12710.7|12707.7|87
1751325000000|2025-06-30 23:10:00|12711.3|12707.6|12711.3|12707.6|12711.5|12707.8|12711.1|12707.5|57
1751325300000|2025-06-30 23:15:00|12711.4|12707.4|12709.2|12706.8|12711.5|12707.7|12709.2|12706.4|59
1751325600000|2025-06-30 23:20:00|12709.3|12706.9|12709.7|12707.3|12710.3|12707.4|12709.2|12706.5|87
1751325900000|2025-06-30 23:25:00|12709.8|12707.4|12712|12708.8|12712.3|12709.5|12709.6|12706.9|76
1751326200000|2025-06-30 23:30:00|12712.1|12708.7|12711.7|12709.3|12713.1|12710.5|12711.6|12708.6|65
1751326500000|2025-06-30 23:35:00|12711.8|12709.4|12711.2|12707.9|12712.3|12709.5|12710.6|12707.9|59
1751326800000|2025-06-30 23:40:00|12711.1|12707.8|12712.2|12708.8|12712.3|12708.8|12710.7|12707.7|49
1751327100000|2025-06-30 23:45:00|12711.7|12709.3|12710.9|12707.1|12712.3|12709.4|12710.8|12707|88
1751327400000|2025-06-30 23:50:00|12711|12707|12711.4|12707.5|12712.2|12708.1|12710.8|12706.9|130
1751327700000|2025-06-30 23:55:00|12711|12707.4|12709.7|12707.3|12711.4|12707.5|12708.1|12705.4|85
1751328000000|2025-07-01 00:00:00|12709.6|12707.2|12708.4|12706|12712|12709.2|12708.2|12705.8|209
1751328300000|2025-07-01 00:05:00|12708.5|12706.1|12708.3|12705.9|12709|12706.6|12707.6|12705.2|132
1751328600000|2025-07-01 00:10:00|12708.4|12706|12708.1|12705.7|12708.9|12706.5|12707.6|12705.4|124
1751328900000|2025-07-01 00:15:00|12708.2|12705.8|12706.4|12704|12708.2|12705.8|12703.7|12701.1|195
1751329200000|2025-07-01 00:20:00|12706.5|12704.1|12709.8|12708.2|12710.4|12708.5|12706.5|12704.1|134
1751329500000|2025-07-01 00:25:00|12709.7|12708.1|12706.9|12705.3|12709.8|12708.2|12706.7|12705.1|87
1751329800000|2025-07-01 00:30:00|12706.8|12705.2|12705.3|12702.9|12707|12705.2|12702.9|12700.5|122
1751330100000|2025-07-01 00:35:00|12705.2|12702.8|12705.4|12703|12705.6|12703.2|12703.4|12701.2|92
1751330400000|2025-07-01 00:40:00|12705.5|12703.1|12705.9|12703.5|12706.4|12704.3|12704.1|12701.7|109
1751330700000|2025-07-01 00:45:00|12706|12703.6|12706.6|12704.2|12706.6|12704.5|12705.4|12703.2|80
1751331000000|2025-07-01 00:50:00|12706.5|12704.1|12705|12703.4|12706.5|12704.7|12704|12702.2|91
1751331300000|2025-07-01 00:55:00|12704.9|12703.3|12705.3|12702.9|12705.3|12703.4|12703.5|12701.9|102
1751331600000|2025-07-01 01:00:00|12705.4|12703|12705.6|12704|12706.7|12704.7|12705.2|12702.8|126
1751331900000|2025-07-01 01:05:00|12705.5|12703.9|12704.1|12701.7|12705.8|12704.1|12704|12701.6|128
1751332200000|2025-07-01 01:10:00|12704|12701.6|12702.6|12701|12705.3|12703.7|12702.6|12701|131
1751332500000|2025-07-01 01:15:00|12702.7|12701.1|12701.1|12699.5|12703.1|12701.1|12700|12698.3|150
1751332800000|2025-07-01 01:20:00|12700.7|12699.1|12701.2|12698.8|12701.6|12699.2|12699.2|12697.3|138
1751333100000|2025-07-01 01:25:00|12701.4|12699|12703.7|12701.3|12704.2|12702.1|12701.2|12698.8|160
1751333400000|2025-07-01 01:30:00|12704|12701.6|12707.6|12706|12709.8|12708.2|12703.6|12701.6|189
1751333700000|2025-07-01 01:35:00|12707.4|12705.8|12708.4|12706.8|12713.5|12711.8|12707.4|12705.8|178
1751334000000|2025-07-01 01:40:00|12708.3|12706.7|12707.3|12705.7|12711.5|12709.9|12707.1|12705.3|129
1751334300000|2025-07-01 01:45:00|12707.9|12705.5|12710.2|12708.6|12710.5|12708.9|12706.8|12705.2|106
1751334600000|2025-07-01 01:50:00|12710|12708.4|12720|12718.4|12720.6|12718.8|12710|12708.4|216
1751334900000|2025-07-01 01:55:00|12719.5|12717.9|12726.7|12724.3|12726.7|12724.3|12717.5|12715.4|347
1751335200000|2025-07-01 02:00:00|12726.8|12724.4|12727.2|12724.8|12730|12727.9|12722.6|12719.3|475
1751335500000|2025-07-01 02:05:00|12727.3|12724.9|12724.2|12721.8|12729.3|12727.1|12723.4|12721|163
1751335800000|2025-07-01 02:10:00|12724.1|12721.7|12724.3|12721.9|12725.3|12722.9|12722.5|12720.1|113
1751336100000|2025-07-01 02:15:00|12724.2|12721.8|12722.3|12720.7|12724.6|12721.9|12721.9|12719.7|84
1751336400000|2025-07-01 02:20:00|12722.2|12720.6|12722.3|12720.7|12723.4|12721.2|12722.1|12720.3|43
1751336700000|2025-07-01 02:25:00|12722.7|12720.3|12720.6|12719|12722.7|12720.7|12719.9|12718.3|76
1751337000000|2025-07-01 02:30:00|12720.5|12718.9|12720.4|12718.8|12721.2|12719.2|12719.4|12717.7|64
1751337300000|2025-07-01 02:35:00|12720.3|12718.7|12719.5|12717.9|12721.7|12719.4|12719.2|12717.6|82
1751337600000|2025-07-01 02:40:00|12719.4|12717.8|12719.6|12718|12720.2|12718.3|12718.9|12717.3|71
1751337900000|2025-07-01 02:45:00|12719.4|12717.8|12717.1|12715.5|12719.8|12718|12716.5|12714.9|76
1751338200000|2025-07-01 02:50:00|12717.7|12715.3|12717.3|12715.7|12717.8|12715.8|12717|12715.3|40
1751338500000|2025-07-01 02:55:00|12717.2|12715.6|12717.3|12715.7|12717.4|12715.8|12715.8|12714.2|73
1751338800000|2025-07-01 03:00:00|12717.4|12715.8|12715.3|12713.7|12717.7|12716.1|12714.9|12713.3|74
1751339100000|2025-07-01 03:05:00|12715.4|12713.8|12716.5|12714.9|12716.8|12715.2|12715.1|12713.5|73
1751339400000|2025-07-01 03:10:00|12716.3|12714.7|12715.2|12713.6|12717|12715.1|12715|12713.2|81
1751339700000|2025-07-01 03:15:00|12715.1|12713.5|12715.9|12713.5|12716.5|12714.7|12715.1|12713.3|81
1751340000000|2025-07-01 03:20:00|12715.8|12713.4|12715.7|12714.1|12716.2|12714.1|12715.2|12713.2|47
1751340300000|2025-07-01 03:25:00|12715.6|12714|12719|12717.4|12719.2|12717.6|12715.6|12714|91
1751340600000|2025-07-01 03:30:00|12719.1|12717.5|12720.7|12719.1|12722.4|12720.8|12719.1|12717.5|132
1751340900000|2025-07-01 03:35:00|12720.9|12719.3|12717.7|12716.1|12721.1|12719.5|12717.4|12715.8|89
1751341200000|2025-07-01 03:40:00|12717.6|12716|12718.8|12716.4|12719.4|12717|12717.6|12715.6|101
1751341500000|2025-07-01 03:45:00|12718.7|12716.3|12716.7|12714.3|12718.8|12716.4|12714.5|12712.9|78
1751341800000|2025-07-01 03:50:00|12716.8|12714.4|12719.9|12718.3|12720.3|12718.3|12716.4|12714.3|131
1751342100000|2025-07-01 03:55:00|12720.3|12717.9|12722.6|12721|12723.1|12721.2|12720|12717.9|117
1751342400000|2025-07-01 04:00:00|12723.1|12720.7|12726.5|12724.1|12727.4|12725.4|12722|12720|272
1751342700000|2025-07-01 04:05:00|12726.3|12723.9|12722.7|12720.3|12730.9|12729.3|12722.3|12719.9|174
1751343000000|2025-07-01 04:10:00|12722.8|12720.4|12721.1|12718.7|12722.8|12720.4|12718.1|12715.7|75
1751343300000|2025-07-01 04:15:00|12721|12718.6|12721.1|12717.7|12721.6|12719.1|12719.4|12717.6|46
1751343600000|2025-07-01 04:20:00|12721.2|12717.6|12720.2|12717.8|12721.4|12717.9|12720.1|12717|56
1751343900000|2025-07-01 04:25:00|12720.3|12717.9|12720.6|12718.2|12721.1|12718.7|12718.3|12715.7|72
1751344200000|2025-07-01 04:30:00|12720.5|12718.1|12721.5|12719.9|12722.1|12720.2|12720.3|12717.9|72
1751344500000|2025-07-01 04:35:00|12721.6|12720|12720.6|12718.2|12722.2|12720.3|12718.7|12716.8|75
1751344800000|2025-07-01 04:40:00|12720.2|12718.6|12721.4|12719.8|12721.4|12719.8|12719.8|12718.1|69
1751345100000|2025-07-01 04:45:00|12721.8|12720.2|12721.8|12719.4|12722.8|12720.9|12721.3|12719.3|46
1751345400000|2025-07-01 04:50:00|12721.7|12719.3|12721.9|12719.5|12722.6|12720.4|12721.7|12719.3|61
1751345700000|2025-07-01 04:55:00|12722.2|12719.8|12722.6|12720.2|12724.7|12722.7|12721.2|12719.5|86
1751346000000|2025-07-01 05:00:00|12722.5|12720.1|12722.4|12720|12722.7|12721.1|12721.2|12718.9|91
1751346300000|2025-07-01 05:05:00|12722.5|12720.1|12721.4|12719|12722.5|12720.1|12721.2|12718.8|61
1751346600000|2025-07-01 05:10:00|12721.1|12718.7|12720|12718.4|12721.1|12719.1|12719|12717.1|121
1751346900000|2025-07-01 05:15:00|12720.1|12718.5|12721.7|12719.3|12722|12719.7|12720.1|12718.1|78
1751347200000|2025-07-01 05:20:00|12721.6|12719.2|12720|12717.6|12721.7|12719.5|12719.9|12717.5|76
1751347500000|2025-07-01 05:25:00|12720.1|12717.7|12719.3|12717.7|12720.5|12718.4|12719.2|12717.3|68
1751347800000|2025-07-01 05:30:00|12719.2|12717.6|12719.3|12717.7|12719.5|12717.9|12718.9|12717.3|38
1751348100000|2025-07-01 05:35:00|12719.5|12717.1|12719.5|12717.1|12719.7|12717.7|12718.1|12716.3|61
1751348400000|2025-07-01 05:40:00|12719.4|12717|12719.3|12716.9|12720.8|12719.2|12719.1|12716.7|82
1751348700000|2025-07-01 05:45:00|12719.5|12717.1|12721.7|12719.3|12721.7|12719.7|12719.5|12717.1|93
1751349000000|2025-07-01 05:50:00|12721.5|12719.1|12721.9|12720.3|12724.4|12722|12721|12718.8|98
1751349300000|2025-07-01 05:55:00|12721.8|12720.2|12721.7|12719.3|12722.2|12720.2|12720.8|12718.9|71
1751349600000|2025-07-01 06:00:00|12722|12719.6|12724.4|12722|12725.5|12723.1|12721.5|12719.4|156
1751349900000|2025-07-01 06:05:00|12724.3|12721.9|12726.3|12724.7|12726.8|12724.9|12723.8|12721.4|123
1751350200000|2025-07-01 06:10:00|12726.2|12724.6|12727.3|12725.7|12729.2|12727|12725.4|12723.5|143
1751350500000|2025-07-01 06:15:00|12727.4|12725.8|12728.2|12726.6|12728.3|12726.7|12725.6|12724|109
1751350800000|2025-07-01 06:20:00|12728.3|12726.7|12728.9|12726.5|12729.6|12727.7|12727.5|12725.5|141
1751351100000|2025-07-01 06:25:00|12728.8|12726.4|12725.9|12724.3|12729.1|12727.3|12725.9|12723.8|121
1751351400000|2025-07-01 06:30:00|12726.4|12724|12724.1|12722.5|12726.4|12724|12722.5|12720.9|146
1751351700000|2025-07-01 06:35:00|12724.2|12722.6|12723.6|12722|12725.8|12724.2|12723.6|12722|112
1751352000000|2025-07-01 06:40:00|12723.5|12721.9|12722|12719.6|12723.6|12722|12721.5|12719.4|122
1751352300000|2025-07-01 06:45:00|12721.9|12719.5|12720.3|12718.7|12722.3|12720.6|12720|12718.4|123
1751352600000|2025-07-01 06:50:00|12720.2|12718.6|12721.3|12719.7|12722.1|12720.5|12720|12718.4|126
1751352900000|2025-07-01 06:55:00|12721.4|12719.8|12721.1|12719.5|12722.1|12720.5|12720.7|12719.1|142
1751353200000|2025-07-01 07:00:00|12721.2|12719.6|12721.7|12720.1|12725.3|12722.9|12721|12719.4|240
1751353500000|2025-07-01 07:05:00|12721.6|12720|12721.3|12719.7|12722.3|12720.7|12721.1|12719.5|133
1751353800000|2025-07-01 07:10:00|12721.4|12719.8|12717.6|12715.2|12721.5|12719.9|12717.4|12715|170
1751354100000|2025-07-01 07:15:00|12717.7|12715.3|12713.8|12712.2|12718.4|12716|12710.9|12708.9|239
1751354400000|2025-07-01 07:20:00|12713.9|12712.3|12716.2|12714.6|12716.9|12714.9|12713.7|12711.9|168
1751354700000|2025-07-01 07:25:00|12716.3|12714.7|12713.9|12711.5|12717.6|12715.2|12713.1|12711.3|149
1751355000000|2025-07-01 07:30:00|12714.1|12711.7|12714.6|12712.2|12715.2|12712.9|12713.4|12711.2|137
1751355300000|2025-07-01 07:35:00|12714.7|12712.3|12713.9|12711.5|12715.8|12714|12713.3|12710.9|138
1751355600000|2025-07-01 07:40:00|12714|12711.6|12712|12709.6|12714.9|12712.5|12711.4|12709.6|128
1751355900000|2025-07-01 07:45:00|12712.1|12709.7|12712.4|12710.8|12714.6|12712.2|12712|12709.7|125
1751356200000|2025-07-01 07:50:00|12712.3|12710.7|12711.8|12709.4|12714.6|12712.2|12711.7|12709.3|97
1751356500000|2025-07-01 07:55:00|12711.9|12709.5|12709|12707.4|12711.9|12709.5|12709|12707.4|157
1751356800000|2025-07-01 08:00:00|12709.7|12708.1|12708.7|12706.3|12710.4|12708.1|12708|12706|200
1751357100000|2025-07-01 08:05:00|12708.8|12706.4|12708.7|12707.1|12710|12708.4|12708.2|12706.3|130
1751357400000|2025-07-01 08:10:00|12708.8|12707.2|12712.2|12710.6|12713.3|12711.7|12708.8|12707.2|134
1751357700000|2025-07-01 08:15:00|12711.9|12710.3|12710.4|12708.8|12712.2|12710.6|12709.8|12708.2|149
1751358000000|2025-07-01 08:20:00|12710.3|12708.7|12708.9|12707.3|12712.3|12710.7|12708.7|12707.1|122
1751358300000|2025-07-01 08:25:00|12709|12707.4|12708.5|12706.1|12709.8|12708.2|12708|12706.1|122
1751358600000|2025-07-01 08:30:00|12708.6|12706.2|12704.7|12702.3|12709.4|12707|12704.3|12701.4|152
1751358900000|2025-07-01 08:35:00|12704.6|12702.2|12704.1|12701.7|12705.2|12702.3|12703|12700.5|179
1751359200000|2025-07-01 08:40:00|12704|12701.6|12704.2|12701.8|12706.2|12704.6|12702.9|12701|170
1751359500000|2025-07-01 08:45:00|12704.1|12701.7|12705.1|12703.5|12706.6|12704.2|12703.7|12701.4|159
1751359800000|2025-07-01 08:50:00|12705.6|12703.2|12701.2|12698.8|12705.8|12704|12700.5|12698.2|214
1751360100000|2025-07-01 08:55:00|12701.1|12698.7|12705.1|12702.7|12705.7|12703.3|12700.5|12698.7|149
1751360400000|2025-07-01 09:00:00|12705.2|12702.8|12711.8|12710.2|12712.3|12710.7|12705.2|12702.8|341
1751360700000|2025-07-01 09:05:00|12712|12710.4|12714.4|12712.8|12718.4|12716.8|12708.4|12706.8|455
1751361000000|2025-07-01 09:10:00|12714.3|12712.7|12710.7|12709.1|12714.5|12712.9|12710|12708.4|178
1751361300000|2025-07-01 09:15:00|12710.8|12709.2|12707.2|12704.8|12711|12709.4|12706.8|12704.4|160
1751361600000|2025-07-01 09:20:00|12707.3|12704.9|12706.9|12704.5|12709.9|12707.5|12706.9|12704.5|200
1751361900000|2025-07-01 09:25:00|12706.8|12704.4|12707.2|12705.6|12708|12706.4|12706.4|12704.3|125
1751362200000|2025-07-01 09:30:00|12707.3|12705.7|12706.3|12703.9|12707.4|12705.8|12705.3|12703.2|152
1751362500000|2025-07-01 09:35:00|12706.4|12704|12708.1|12706.5|12709.4|12707.8|12706.4|12704|127
1751362800000|2025-07-01 09:40:00|12708.2|12706.6|12707|12705.4|12709.4|12707.8|12706.6|12704.9|147
1751363100000|2025-07-01 09:45:00|12706.9|12705.3|12708.2|12706.6|12708.3|12706.7|12706.4|12704.8|127
1751363400000|2025-07-01 09:50:00|12708.1|12706.5|12708.3|12706.7|12710.1|12708.5|12706.9|12705.3|164
1751363700000|2025-07-01 09:55:00|12708.4|12706.8|12708.1|12706.5|12709.1|12707.5|12707.1|12705.5|154
1751364000000|2025-07-01 10:00:00|12707.9|12706.3|12707.3|12705.7|12709.9|12708.3|12706.7|12705.1|163
1751364300000|2025-07-01 10:05:00|12707.4|12705.8|12706.4|12704.8|12708.9|12706.8|12706.3|12704.5|113
1751364600000|2025-07-01 10:10:00|12706.3|12704.7|12704.9|12703.3|12707.4|12705.4|12704.3|12702.7|116
1751364900000|2025-07-01 10:15:00|12704.8|12703.2|12707.5|12705.1|12707.8|12705.6|12704.6|12702.8|154
1751365200000|2025-07-01 10:20:00|12707.4|12705|12707.9|12706.3|12708.6|12706.5|12706.8|12704.4|105
1751365500000|2025-07-01 10:25:00|12708.3|12705.9|12707.5|12705.9|12709.2|12707.6|12707.2|12705.6|81
1751365800000|2025-07-01 10:30:00|12707.4|12705.8|12706.2|12703.8|12707.4|12705.8|12705.1|12702.7|119
1751366100000|2025-07-01 10:35:00|12706.1|12703.7|12708.5|12706.1|12708.8|12706.4|12705.1|12702.7|133
1751366400000|2025-07-01 10:40:00|12708.4|12706|12705.8|12704.2|12708.6|12706.7|12705.8|12704.2|121
1751366700000|2025-07-01 10:45:00|12706|12704.4|12705.6|12703.2|12706.8|12704.5|12704.9|12702.5|110
1751367000000|2025-07-01 10:50:00|12705.5|12703.1|12706.2|12703.8|12706.6|12704.3|12704.8|12702.9|127
1751367300000|2025-07-01 10:55:00|12706.3|12703.9|12709.7|12707.3|12709.8|12707.4|12706.3|12703.9|150
1751367600000|2025-07-01 11:00:00|12709.8|12707.4|12707.9|12705.5|12710.4|12708|12707.3|12705.2|154
1751367900000|2025-07-01 11:05:00|12707.8|12705.4|12707.6|12706|12708.7|12707.1|12706.9|12705.3|131
1751368200000|2025-07-01 11:10:00|12707.5|12705.9|12708.1|12706.5|12709.3|12707.7|12707.2|12705.6|110
1751368500000|2025-07-01 11:15:00|12708.2|12706.6|12708.7|12706.3|12710.5|12708.9|12708.2|12706.1|118
1751368800000|2025-07-01 11:20:00|12709.2|12706.8|12711.7|12709.3|12712.1|12709.7|12709|12706.6|129
1751369100000|2025-07-01 11:25:00|12711.6|12709.2|12710.9|12709.3|12711.9|12709.5|12710.1|12708|158
1751369400000|2025-07-01 11:30:00|12710.8|12709.2|12711.6|12709.2|12711.7|12709.3|12709.4|12707.4|146
1751369700000|2025-07-01 11:35:00|12711.5|12709.1|12711.7|12709.3|12713.7|12711.3|12711.3|12709.1|155
1751370000000|2025-07-01 11:40:00|12711.6|12709.2|12709.5|12707.1|12711.6|12709.2|12709|12706.6|160
1751370300000|2025-07-01 11:45:00|12709.6|12707.2|12711.6|12709.2|12712.3|12710.4|12708.8|12706.6|126
1751370600000|2025-07-01 11:50:00|12711.7|12709.3|12710.6|12708.2|12711.7|12709.5|12709.7|12707.6|172
1751370900000|2025-07-01 11:55:00|12710.5|12708.1|12709.8|12707.4|12711.6|12709.2|12707|12704.6|199
1751371200000|2025-07-01 12:00:00|12709.4|12707.8|12707.6|12705.2|12711.7|12709.3|12707.6|12705.2|241
1751371500000|2025-07-01 12:05:00|12707.5|12705.1|12712.4|12710|12712.7|12710.8|12707.1|12704.9|190
1751371800000|2025-07-01 12:10:00|12712.5|12710.1|12712.5|12710.1|12715|12712.6|12712.2|12709.8|196
1751372100000|2025-07-01 12:15:00|12712.6|12710.2|12713.3|12710.2|12714|12710.9|12712|12709.2|170
1751372400000|2025-07-01 12:20:00|12713.2|12710.1|12712.3|12710.7|12714.3|12712.7|12712.2|12709.8|181
1751372700000|2025-07-01 12:25:00|12712.5|12710.9|12714.6|12713|12715.4|12713.8|12712.4|12710.8|177
1751373000000|2025-07-01 12:30:00|12714.7|12713.1|12715.8|12714.2|12716.2|12714.6|12714.1|12712.5|160
1751373300000|2025-07-01 12:35:00|12715.7|12714.1|12714.3|12712.7|12715.7|12714.1|12714.3|12712.7|146
1751373600000|2025-07-01 12:40:00|12714.2|12712.6|12716.7|12715.1|12716.9|12715.3|12713.8|12712.2|112
1751373900000|2025-07-01 12:45:00|12716.6|12715|12715.6|12714|12717.4|12715.8|12715.1|12713.5|126
1751374200000|2025-07-01 12:50:00|12714.6|12713|12715.3|12713.7|12716.8|12715.2|12713.6|12712|134
1751374500000|2025-07-01 12:55:00|12715.4|12713.8|12718.6|12716.2|12718.7|12716.7|12715.2|12713.6|130
1751374800000|2025-07-01 13:00:00|12718.5|12716.1|12717.8|12715.4|12719.5|12717.3|12716.9|12714.5|205
1751375100000|2025-07-01 13:05:00|12717.9|12715.5|12720.8|12718.4|12721.1|12718.5|12717.7|12715.3|230
1751375400000|2025-07-01 13:10:00|12720.9|12718.5|12722|12719.6|12722.3|12719.9|12718.6|12716.2|185
1751375700000|2025-07-01 13:15:00|12721.8|12719.4|12721.7|12719.3|12723|12720.8|12721.2|12718.8|158
1751376000000|2025-07-01 13:20:00|12721.6|12719.2|12721.4|12719.8|12721.6|12720|12717.2|12715.6|193
1751376300000|2025-07-01 13:25:00|12721.5|12719.9|12721.2|12719.6|12722.2|12720.5|12721.1|12719.2|107
1751376600000|2025-07-01 13:30:00|12721.3|12719.7|12722.5|12720.9|12723.1|12721.5|12721.1|12719.5|132
1751376900000|2025-07-01 13:35:00|12722.6|12721|12717.2|12715.6|12723.1|12721.5|12717.1|12715.5|187
1751377200000|2025-07-01 13:40:00|12717.3|12715.7|12723.2|12716.9|12723.2|12719.6|12716.6|12715|218
1751377500000|2025-07-01 13:45:00|12722.6|12718.2|12716.8|12714.4|12727.6|12725.8|12715.1|12712.7|341
1751377800000|2025-07-01 13:50:00|12717.1|12714.7|12724.6|12722.2|12725.2|12722.8|12716.8|12714.7|374
1751378100000|2025-07-01 13:55:00|12724.8|12722.4|12729.6|12713.8|12729.6|12723.5|12720.1|12713.8|288
1751378400000|2025-07-01 14:00:00|12729.8|12714|12728.5|12726.1|12731.6|12728.6|12726.7|12713.6|452
1751378700000|2025-07-01 14:05:00|12728.4|12726|12730.6|12729|12730.6|12729|12724.6|12722.6|399
1751379000000|2025-07-01 14:10:00|12730.5|12728.9|12728.1|12725.7|12732.4|12730|12727.1|12724.7|290
1751379300000|2025-07-01 14:15:00|12728.2|12725.8|12727.7|12725.3|12729.7|12727.2|12727|12724.6|276
1751379600000|2025-07-01 14:20:00|12727.8|12725.4|12725.5|12723.9|12728.3|12725.5|12723.6|12721.7|195
1751379900000|2025-07-01 14:25:00|12725.4|12723.8|12726.9|12724.5|12727.6|12725.4|12722.3|12719.9|240
1751380200000|2025-07-01 14:30:00|12727|12724.6|12726.2|12723.8|12727.9|12725.8|12724.6|12722.2|255
1751380500000|2025-07-01 14:35:00|12726.3|12723.9|12731.7|12730.1|12732.4|12730.1|12726.3|12723.9|223
1751380800000|2025-07-01 14:40:00|12731.6|12730|12730.7|12728.3|12735.6|12733.4|12729.9|12728.2|256
1751381100000|2025-07-01 14:45:00|12730.8|12728.4|12732|12729.6|12733.7|12731.3|12729.2|12726.8|250
1751381400000|2025-07-01 14:50:00|12732.1|12729.7|12731.4|12729|12734.3|12732.1|12728.7|12727.1|352
1751381700000|2025-07-01 14:55:00|12730.7|12729.1|12732.2|12729.8|12734.5|12732.1|12730.7|12729.1|288
1751382000000|2025-07-01 15:00:00|12732.1|12729.7|12736.9|12735.3|12737.1|12735.5|12732.1|12729.7|318
1751382300000|2025-07-01 15:05:00|12736.8|12735.2|12736.9|12735.3|12737.4|12735.8|12735|12733.4|201
1751382600000|2025-07-01 15:10:00|12737|12735.4|12736.5|12734.9|12739|12737.4|12736.1|12734.1|199
1751382900000|2025-07-01 15:15:00|12736.6|12735|12735.3|12733.7|12739.3|12737.7|12735|12733.4|179
1751383200000|2025-07-01 15:20:00|12735.5|12733.9|12739.2|12736.8|12739.3|12737.2|12735.1|12733.5|141
1751383500000|2025-07-01 15:25:00|12739.1|12736.7|12738.9|12736.5|12740|12738.4|12736.6|12734.2|179
1751383800000|2025-07-01 15:30:00|12739|12736.6|12736.9|12734.5|12741.4|12739.2|12736.7|12734.3|173
1751384100000|2025-07-01 15:35:00|12737.1|12734.7|12738.8|12736.4|12739.5|12737.4|12733.8|12732|188
1751384400000|2025-07-01 15:40:00|12738.9|12736.5|12740.7|12738.3|12740.8|12738.9|12738.1|12736.4|224
1751384700000|2025-07-01 15:45:00|12740.2|12738.6|12738.2|12736.6|12740.4|12738.8|12738|12736.3|178
1751385000000|2025-07-01 15:50:00|12738.3|12736.7|12735.2|12733.6|12738.3|12736.7|12734.7|12733.1|210
1751385300000|2025-07-01 15:55:00|12735.3|12733.7|12736.3|12733.9|12738.8|12736.8|12735.3|12733.4|193
1751385600000|2025-07-01 16:00:00|12736|12733.6|12740.6|12738.2|12741|12738.7|12735.4|12733|222
1751385900000|2025-07-01 16:05:00|12740.5|12738.1|12738.8|12736.4|12741|12738.6|12737.7|12734.9|169
1751386200000|2025-07-01 16:10:00|12738.9|12736.5|12736.7|12734.3|12739.8|12737.7|12736.2|12734.2|224
1751386500000|2025-07-01 16:15:00|12736.6|12734.2|12739.4|12737.8|12739.7|12737.8|12735.9|12734.2|132
1751386800000|2025-07-01 16:20:00|12739.5|12737.9|12740.1|12738.5|12740.5|12738.9|12739.2|12737.3|162
1751387100000|2025-07-01 16:25:00|12740|12738.4|12741.2|12739.6|12742.7|12741.1|12739.4|12737.7|190
1751387400000|2025-07-01 16:30:00|12741.3|12739.7|12738.9|12736.5|12741.5|12739.9|12738.5|12736.3|143
1751387700000|2025-07-01 16:35:00|12738.8|12736.4|12738.6|12736.2|12739.9|12737.9|12737.9|12735.9|98
1751388000000|2025-07-01 16:40:00|12738.7|12736.3|12738.8|12736.4|12739.8|12737.4|12737.7|12735.3|122
1751388300000|2025-07-01 16:45:00|12738.7|12736.3|12738.6|12736.2|12741.4|12739|12738.5|12736.1|142
1751388600000|2025-07-01 16:50:00|12738.7|12736.3|12740.2|12737.8|12741.8|12739.4|12738.6|12736.2|130
1751388900000|2025-07-01 16:55:00|12740.1|12737.7|12739.7|12737.3|12741.4|12739|12739.5|12737.1|207
1751389200000|2025-07-01 17:00:00|12738.9|12736.5|12738.7|12736.3|12740.3|12737.9|12737.8|12735|231
1751389500000|2025-07-01 17:05:00|12738.8|12736.4|12737.5|12735.1|12738.8|12736.4|12735.4|12733|155
1751389800000|2025-07-01 17:10:00|12737.4|12735|12737.8|12735.4|12739.9|12737.2|12737.1|12734.8|141
1751390100000|2025-07-01 17:15:00|12737.9|12735.5|12736.8|12734.4|12739.5|12737.1|12735.8|12733.1|224
1751390400000|2025-07-01 17:20:00|12737|12734.6|12733.5|12731.1|12737.1|12734.7|12732.8|12730.4|208
1751390700000|2025-07-01 17:25:00|12733.6|12731.2|12734.3|12731.9|12734.4|12732|12733.2|12730.9|109
1751391000000|2025-07-01 17:30:00|12734.2|12731.8|12733.7|12731.3|12734.2|12731.9|12732.5|12730.1|84
1751391300000|2025-07-01 17:35:00|12733.6|12731.2|12733.5|12731.1|12733.6|12731.5|12732.1|12730.1|95
1751391600000|2025-07-01 17:40:00|12733.4|12731|12734|12732.4|12734.8|12732.8|12732.2|12730.2|127
1751391900000|2025-07-01 17:45:00|12733.9|12732.3|12733.7|12731.3|12734.2|12732.3|12732.6|12730.8|103
1751392200000|2025-07-01 17:50:00|12733.6|12731.2|12733.5|12731.1|12734.3|12731.9|12732.4|12730|114
1751392500000|2025-07-01 17:55:00|12733.6|12731.2|12733|12730.6|12733.6|12731.3|12732.3|12730.2|93
1751392800000|2025-07-01 18:00:00|12733.1|12730.7|12733.1|12731.5|12733.8|12732.2|12732.3|12730.3|148
1751393100000|2025-07-01 18:05:00|12732.9|12731.3|12733.2|12731.6|12734.1|12732.5|12732.8|12731.1|96
1751393400000|2025-07-01 18:10:00|12733.3|12731.7|12734|12732.4|12734.4|12732.8|12733|12731.4|122
1751393700000|2025-07-01 18:15:00|12733.9|12732.3|12735.8|12734.2|12736|12734.4|12733.4|12731.8|116
1751394000000|2025-07-01 18:20:00|12735.7|12734.1|12735.7|12733.3|12736.8|12734.6|12735.5|12733.2|96
1751394300000|2025-07-01 18:25:00|12735.6|12733.2|12735.7|12733.3|12735.8|12733.4|12734.8|12732.6|115
1751394600000|2025-07-01 18:30:00|12735.8|12733.4|12736.1|12733.7|12736.2|12733.8|12733.8|12732|109
1751394900000|2025-07-01 18:35:00|12736.3|12733.9|12736.3|12734.7|12737.3|12735.5|12734.6|12733|118
1751395200000|2025-07-01 18:40:00|12736.2|12734.6|12735.8|12733.4|12737.6|12735.2|12735.7|12732.9|126
1751395500000|2025-07-01 18:45:00|12735.7|12733.3|12734.9|12732.5|12736.9|12734.2|12734.7|12732.3|126
1751395800000|2025-07-01 18:50:00|12734.7|12732.3|12735.8|12733.4|12736|12733.6|12734.3|12731.9|103
1751396100000|2025-07-01 18:55:00|12735.9|12733.5|12734.1|12731.7|12735.9|12733.7|12733.8|12731.4|143
1751396400000|2025-07-01 19:00:00|12734.3|12731.9|12734.8|12732.4|12736.1|12733.7|12734.3|12731.9|304
1751396700000|2025-07-01 19:05:00|12734.7|12732.3|12732.2|12729.8|12734.7|12732.3|12732.1|12729.7|127
1751397000000|2025-07-01 19:10:00|12732.1|12729.7|12731.4|12729|12732.6|12730.1|12731|12728.6|64
1751397300000|2025-07-01 19:15:00|12731.5|12729.1|12732|12729.6|12732.9|12730.5|12731.4|12728.8|169
1751397600000|2025-07-01 19:20:00|12732.1|12729.7|12732.5|12730.1|12733|12730.6|12732|12729.6|126
1751397900000|2025-07-01 19:25:00|12732.6|12730.2|12733.4|12731|12733.6|12731.2|12732.2|12729.8|155
1751398200000|2025-07-01 19:30:00|12733.5|12731.1|12734.4|12732|12735.2|12732.5|12733.4|12730.8|147
1751398500000|2025-07-01 19:35:00|12734.5|12732.1|12733.7|12731.3|12735.2|12732.3|12733.3|12730.9|122
1751398800000|2025-07-01 19:40:00|12733.8|12731.4|12733|12730.6|12733.8|12731.4|12732.9|12730.6|88
1751399100000|2025-07-01 19:45:00|12732.9|12730.5|12732.8|12730.4|12733.8|12731.8|12732.6|12730.2|49
1751399400000|2025-07-01 19:50:00|12732.7|12730.3|12732.2|12729.8|12733.2|12730.8|12732|12729.6|125
1751399700000|2025-07-01 19:55:00|12732.1|12729.7|12732.1|12729.7|12732.6|12730.2|12731.7|12729.3|99
1751400000000|2025-07-01 20:00:00|12732.3|12729.9|12731.3|12728.9|12732.6|12729.9|12731.2|12728.4|67
1751400300000|2025-07-01 20:05:00|12731.2|12728.8|12730.7|12728.3|12732.3|12729|12730.7|12728.3|59
1751400600000|2025-07-01 20:10:00|12730.6|12728.2|12730.2|12727.8|12730.7|12728.3|12730.1|12727.4|33
1751400900000|2025-07-01 20:15:00|12730.3|12727.9|12730.6|12727.4|12730.7|12727.9|12730.2|12727.3|31
1751401200000|2025-07-01 20:20:00|12730.5|12727.8|12730.5|12727.3|12730.7|12728.2|12729.7|12727.2|47
1751401500000|2025-07-01 20:25:00|12730.7|12728.2|12730.2|12727|12730.9|12728.2|12729.8|12726.4|71
1751401800000|2025-07-01 20:30:00|12729.6|12727.2|12730.6|12726.4|12730.7|12727.2|12729.3|12726.1|64
1751402100000|2025-07-01 20:35:00|12730.5|12726.3|12728.9|12725.1|12731.7|12726.6|12728.5|12725.1|77
1751402400000|2025-07-01 20:40:00|12730.6|12725.2|12729|12725.1|12731.7|12726.4|12727.7|12724.5|79
1751402700000|2025-07-01 20:45:00|12731.2|12724.8|12730.3|12725.4|12731.5|12725.4|12729.1|12724.2|62
1751403000000|2025-07-01 20:50:00|12729.9|12725|12729|12725.3|12731.6|12726.7|12728.3|12723|68
1751403300000|2025-07-01 20:55:00|12729.1|12725.4|12730.7|12724|12731.8|12725.8|12728.9|12722.9|61
1751403600000|2025-07-01 21:00:00|12731.8|12723.9|12742.8|12726.8|12742.8|12726.8|12730.4|12721.2|27
1751403900000|2025-07-01 21:05:00|12729|12725.8|12732.3|12725.8|12735.2|12725.8|12729|12725.8|47
1751404200000|2025-07-01 21:10:00|12732.7|12726.3|12738.2|12728.4|12741.2|12729.8|12730.7|12725.7|114
1751404500000|2025-07-01 21:15:00|12740.1|12728.5|12739.2|12723.7|12744.4|12729.8|12738.8|12723.7|145
1751404800000|2025-07-01 21:20:00|12739.6|12724.2|12741.4|12726.8|12743.1|12727.7|12732.7|12722.6|98
1751405100000|2025-07-01 21:25:00|12741.3|12727.9|12740.8|12728.8|12744|12728.9|12740.4|12726.1|64
1751405400000|2025-07-01 21:30:00|12739.9|12725.5|12733.1|12721.8|12740.5|12725.5|12732.2|12720.3|170
1751405700000|2025-07-01 21:35:00|12732.9|12721.7|12732.1|12721.5|12733.1|12721.8|12730.1|12719.8|110
1751406000000|2025-07-01 21:40:00|12732.8|12721|12738.3|12722.3|12738.3|12722.3|12730.3|12719.8|40
1751406300000|2025-07-01 21:45:00|12738.4|12722.4|12738.2|12722.2|12738.4|12722.4|12738.2|12722.2|2
1751406600000|2025-07-01 21:50:00|12738.1|12722.1|12731|12719.9|12738.2|12722.7|12729.9|12719|41
1751406900000|2025-07-01 21:55:00|12730.8|12719.8|12732.9|12722.4|12734.5|12723.2|12729.9|12719.8|72
1751407200000|2025-07-01 22:00:00|12732.8|12722.2|12731.8|12723.7|12735.6|12725.4|12731|12720.7|127
1751407500000|2025-07-01 22:05:00|12732|12723.5|12732|12723.5|12732|12725.4|12730.6|12723.3|86
1751407800000|2025-07-01 22:10:00|12731.7|12723.8|12730.8|12723.2|12732.1|12725.4|12729.2|12723.1|61
1751408100000|2025-07-01 22:15:00|12730.5|12723.5|12730|12724.7|12730.9|12725.6|12729.3|12723|90
1751408400000|2025-07-01 22:20:00|12729.9|12724.8|12730|12725|12730.2|12726.4|12728.7|12724.8|67
1751408700000|2025-07-01 22:25:00|12729.3|12725.7|12729.6|12725.5|12730.2|12725.8|12729.2|12724.7|50
1751409000000|2025-07-01 22:30:00|12729.5|12725.6|12729.6|12725.3|12730.1|12726.4|12728.7|12724.8|68
1751409300000|2025-07-01 22:35:00|12728.8|12726.4|12728.7|12726.3|12729.7|12726.4|12728.7|12725.1|39
1751409600000|2025-07-01 22:40:00|12728.8|12726.4|12729.7|12725.1|12729.8|12726.4|12728.2|12724.8|56
1751409900000|2025-07-01 22:45:00|12729|12726|12729.3|12725.7|12730.1|12726|12729|12724.8|34
1751410200000|2025-07-01 22:50:00|12729.2|12725.8|12730|12724.9|12730.2|12726|12729|12724.8|43
1751410500000|2025-07-01 22:55:00|12729.9|12725|12729.5|12725.5|12730.4|12725.7|12729.3|12724.7|31
1751410800000|2025-07-01 23:00:00|12729.4|12725.6|12729.5|12725.7|12729.5|12726|12729|12725.6|49
1751411100000|2025-07-01 23:05:00|12729.3|12725.6|12730.2|12726.8|12730.6|12727.5|12729.2|12725.6|60
1751411400000|2025-07-01 23:10:00|12730.1|12726.9|12730|12726|12730.2|12727.3|12729.6|12725.9|63
1751411700000|2025-07-01 23:15:00|12730.1|12725.9|12730|12726.9|12730.5|12727.3|12729.3|12725.6|58
1751412000000|2025-07-01 23:20:00|12730.1|12727|12729.8|12727.4|12730.1|12727.4|12729.6|12726.9|45
1751412300000|2025-07-01 23:25:00|12729.7|12727.3|12730.2|12726.6|12730.3|12727.3|12729.6|12726.6|49
1751412600000|2025-07-01 23:30:00|12729|12725.9|12728.9|12725.9|12729.4|12726.5|12728.6|12725.6|77
1751412900000|2025-07-01 23:35:00|12729|12725.8|12729.1|12725.7|12729.2|12726.4|12728.5|12725.7|74
1751413200000|2025-07-01 23:40:00|12728.9|12725.5|12727.1|12724.7|12729.3|12725.7|12727.1|12724.4|69
1751413500000|2025-07-01 23:45:00|12727.2|12724.8|12727.7|12725.3|12728.1|12725.4|12726.6|12724.2|48
1751413800000|2025-07-01 23:50:00|12727.6|12725.2|12728.3|12725.9|12728.6|12726|12727.5|12725|33
1751414100000|2025-07-01 23:55:00|12728.4|12726|12727.2|12724.8|12728.6|12726|12727.1|12724.3|62
1751414400000|2025-07-02 00:00:00|12727|12724.6|12728.1|12725.7|12729.7|12727.3|12725.8|12723.4|256
1751414700000|2025-07-02 00:05:00|12728.2|12725.8|12727.8|12725.4|12729.2|12726.8|12727.2|12724.8|152
1751415000000|2025-07-02 00:10:00|12728.1|12725.7|12727.4|12725|12729|12727.2|12726.2|12724.6|172
1751415300000|2025-07-02 00:15:00|12727.5|12725.1|12729.7|12727.3|12729.7|12727.3|12727.3|12724.9|143
1751415600000|2025-07-02 00:20:00|12729.6|12727.2|12726.5|12724.9|12729.7|12727.3|12726.5|12724.2|135
1751415900000|2025-07-02 00:25:00|12726.6|12725|12729.7|12728.1|12730.5|12728.9|12726.6|12724.5|194
1751416200000|2025-07-02 00:30:00|12729.8|12728.2|12730.6|12729|12731.8|12730.2|12729.8|12728|182
1751416500000|2025-07-02 00:35:00|12730.5|12728.9|12731.6|12729.2|12731.9|12730.1|12729.3|12727.3|155
1751416800000|2025-07-02 00:40:00|12731.7|12729.3|12730.6|12728.2|12731.7|12729.3|12730.1|12728.1|102
1751417100000|2025-07-02 00:45:00|12730.5|12728.1|12729.4|12727|12731|12728.7|12728.2|12726.2|128
1751417400000|2025-07-02 00:50:00|12729.3|12726.9|12728.6|12727|12730.7|12728.3|12728.1|12726.5|198
1751417700000|2025-07-02 00:55:00|12728.4|12726.8|12727.3|12724.9|12728.6|12727|12726.2|12723.8|220
1751418000000|2025-07-02 01:00:00|12727.2|12724.8|12725.7|12723.3|12727.8|12726|12725.1|12723.1|166
1751418300000|2025-07-02 01:05:00|12725.8|12723.4|12727.6|12726|12728.9|12727.3|12725.4|12723.3|154
1751418600000|2025-07-02 01:10:00|12727.7|12726.1|12728.4|12726|12728.4|12726.3|12726.2|12724.4|127
1751418900000|2025-07-02 01:15:00|12728.3|12725.9|12727.5|12725.1|12729.2|12727.5|12727.3|12725|188
1751419200000|2025-07-02 01:20:00|12727.6|12725.2|12727.7|12725.3|12727.8|12725.4|12727.5|12725.1|42
1751419500000|2025-07-02 01:25:00|12727.8|12725.4|12726.2|12724.6|12728.5|12726.6|12725.8|12724.2|137
1751419800000|2025-07-02 01:30:00|12726.1|12724.5|12729.1|12726.7|12729.6|12727.7|12726.1|12724.1|161
1751420100000|2025-07-02 01:35:00|12729|12726.6|12729.4|12727|12729.8|12727.8|12728.1|12726.4|117
1751420400000|2025-07-02 01:40:00|12729.5|12727.1|12726.3|12724.7|12729.8|12727.4|12726.3|12724.7|124
1751420700000|2025-07-02 01:45:00|12726.4|12724.8|12735.8|12733.4|12736.2|12733.8|12726.2|12724.3|182
1751421000000|2025-07-02 01:50:00|12735.9|12733.5|12735.9|12734.3|12738.8|12736.4|12734.6|12732.5|177
1751421300000|2025-07-02 01:55:00|12736|12734.4|12737.6|12736|12739.4|12737.8|12735.1|12733.5|196
1751421600000|2025-07-02 02:00:00|12737.9|12735.5|12739.4|12737|12740.7|12739.1|12736.2|12734.5|190
1751421900000|2025-07-02 02:05:00|12739.5|12737.1|12737.1|12734.7|12740.2|12738.6|12735.7|12733.3|168
1751422200000|2025-07-02 02:10:00|12737.2|12734.8|12735|12732.6|12737.3|12735.7|12735|12732.6|165
1751422500000|2025-07-02 02:15:00|12734.9|12732.5|12731.5|12729.1|12735.6|12733.2|12730.9|12728.5|226
1751422800000|2025-07-02 02:20:00|12731.4|12729|12732|12730.4|12733.6|12732|12731.4|12729|178
1751423100000|2025-07-02 02:25:00|12732.1|12730.5|12732|12729.6|12732.6|12730.6|12731.4|12729.5|156
1751423400000|2025-07-02 02:30:00|12731.9|12729.5|12731.4|12729.8|12732.2|12730.2|12731.2|12729.1|132
1751423700000|2025-07-02 02:35:00|12731.6|12730|12730.3|12728.7|12731.9|12730.1|12730.2|12728.6|150
1751424000000|2025-07-02 02:40:00|12730.2|12728.6|12731.2|12729.6|12731.7|12729.8|12730.2|12728.1|131
1751424300000|2025-07-02 02:45:00|12731.1|12729.5|12730.6|12729|12731.3|12729.7|12730.2|12728.6|142
1751424600000|2025-07-02 02:50:00|12730.5|12728.9|12728.1|12726.5|12730.5|12728.9|12727.9|12726.3|139
1751424900000|2025-07-02 02:55:00|12728|12726.4|12728.2|12726.6|12729.1|12727.2|12727|12725.2|179
1751425200000|2025-07-02 03:00:00|12727.8|12726.2|12728.1|12725.7|12729.9|12728.3|12727.6|12725.6|141
1751425500000|2025-07-02 03:05:00|12728.2|12725.8|12727.7|12725.3|12729.2|12726.8|12727.6|12725.2|124
1751425800000|2025-07-02 03:10:00|12727.9|12725.5|12728.2|12725.8|12729.2|12726.8|12727.6|12725.2|132
1751426100000|2025-07-02 03:15:00|12728.1|12725.7|12730.5|12728.1|12730.6|12728.8|12727.8|12725.4|134
1751426400000|2025-07-02 03:20:00|12730.4|12728|12728.7|12726.3|12730.8|12729|12728.1|12725.7|131
1751426700000|2025-07-02 03:25:00|12728.6|12726.2|12728.7|12726.3|12729.2|12726.8|12728.2|12725.8|116
1751427000000|2025-07-02 03:30:00|12728.8|12726.4|12729.3|12727.7|12730.7|12728.8|12728.7|12726.3|120
1751427300000|2025-07-02 03:35:00|12729.7|12727.3|12728.2|12726.6|12729.7|12727.4|12727.5|12725.5|86
1751427600000|2025-07-02 03:40:00|12728.1|12726.5|12729.9|12728.3|12730.8|12728.7|12728|12726|107
1751427900000|2025-07-02 03:45:00|12730|12728.4|12730.8|12729.2|12732.1|12730.1|12729.9|12728.3|87
1751428200000|2025-07-02 03:50:00|12731|12729.4|12730|12728.4|12731.1|12729.5|12728.8|12727.2|146
1751428500000|2025-07-02 03:55:00|12729.9|12728.3|12730.4|12728.8|12730.6|12729|12728.6|12726.9|163
1751428800000|2025-07-02 04:00:00|12730.6|12729|12730.2|12727.8|12734.2|12732.6|12729.6|12727.8|189
1751429100000|2025-07-02 04:05:00|12730.3|12727.9|12728.4|12726.8|12730.6|12728.7|12727.8|12726.2|111
1751429400000|2025-07-02 04:10:00|12728.7|12726.3|12728.4|12726|12728.7|12726.8|12727.2|12725.5|60
1751429700000|2025-07-02 04:15:00|12728.3|12725.9|12728.5|12726.1|12728.9|12726.5|12728.1|12725.7|64
1751430000000|2025-07-02 04:20:00|12728.3|12725.9|12728.5|12726.1|12728.8|12726.4|12728.2|12725.8|54
1751430300000|2025-07-02 04:25:00|12728.6|12726.2|12729.1|12726.7|12729.2|12727.4|12728.2|12725.8|101
1751430600000|2025-07-02 04:30:00|12729|12726.6|12730.4|12728|12731|12728.6|12728|12725.8|104
1751430900000|2025-07-02 04:35:00|12730.3|12727.9|12728.8|12727.2|12730.4|12728.3|12728.7|12726.5|130
1751431200000|2025-07-02 04:40:00|12729|12727.4|12728.8|12727.2|12729.7|12728.1|12728.7|12727|119
1751431500000|2025-07-02 04:45:00|12729|12727.4|12728.8|12726.4|12729.7|12727.7|12728.7|12726.4|117
1751431800000|2025-07-02 04:50:00|12728.9|12726.5|12728.9|12726.5|12729.8|12727.3|12728.9|12726.5|133
1751432100000|2025-07-02 04:55:00|12728.8|12726.4|12729.6|12727.2|12729.7|12727.3|12728.8|12726.4|154
1751432400000|2025-07-02 05:00:00|12729.5|12727.1|12728.6|12727|12729.8|12727.7|12728.5|12726.5|111
1751432700000|2025-07-02 05:05:00|12728.5|12726.9|12731.5|12729.1|12732.3|12730.4|12728.5|12726.6|147
1751433000000|2025-07-02 05:10:00|12731.6|12729.2|12730.7|12728.3|12732.8|12730.4|12730.6|12728.2|96
1751433300000|2025-07-02 05:15:00|12730.8|12728.4|12734.2|12732.6|12734.2|12732.6|12730.8|12728.4|123
1751433600000|2025-07-02 05:20:00|12734.1|12732.5|12735.2|12733.6|12737.5|12735.5|12734.1|12732.5|149
1751433900000|2025-07-02 05:25:00|12735.1|12733.5|12734.9|12733.3|12735.7|12733.7|12734.3|12732.7|95
1751434200000|2025-07-02 05:30:00|12734.7|12733.1|12732.1|12730.5|12735.4|12733.8|12731.8|12730.2|140
1751434500000|2025-07-02 05:35:00|12732|12730.4|12734.4|12732.8|12734.6|12733|12732|12730.4|166
1751434800000|2025-07-02 05:40:00|12734.3|12732.7|12732.6|12730.2|12734.4|12732.8|12732|12729.8|170
1751435100000|2025-07-02 05:45:00|12732.5|12730.1|12735.2|12733.6|12735.7|12733.8|12732.5|12730.1|134
1751435400000|2025-07-02 05:50:00|12735.1|12733.5|12735.1|12732.7|12737.6|12735.9|12734.3|12732.4|205
1751435700000|2025-07-02 05:55:00|12735|12732.6|12734.6|12733|12735|12733.3|12733.3|12730.9|116
1751436000000|2025-07-02 06:00:00|12734.7|12733.1|12736|12734.4|12737.4|12735|12733.7|12732|156
1751436300000|2025-07-02 06:05:00|12736.1|12734.5|12734.3|12731.9|12737.6|12735.2|12733.6|12731.5|159
1751436600000|2025-07-02 06:10:00|12734.4|12732|12733.6|12731.2|12734.5|12732.5|12731.7|12729.3|177
1751436900000|2025-07-02 06:15:00|12733.5|12731.1|12733.8|12731.4|12734.9|12733.2|12732.5|12730.1|125
1751437200000|2025-07-02 06:20:00|12732.9|12731.3|12733.7|12731.3|12734.8|12732.8|12732.3|12729.9|179
1751437500000|2025-07-02 06:25:00|12733.6|12731.2|12734.3|12732.7|12734.7|12732.8|12732.5|12730.3|167
1751437800000|2025-07-02 06:30:00|12734.2|12732.6|12734.9|12733.3|12735.8|12733.8|12732.1|12730.5|187
1751438100000|2025-07-02 06:35:00|12734.8|12733.2|12735.3|12733.7|12736.8|12734.6|12734.4|12732.3|155
1751438400000|2025-07-02 06:40:00|12735.4|12733.8|12732.7|12730.3|12737.3|12735.2|12732.3|12730.1|208
1751438700000|2025-07-02 06:45:00|12732.8|12730.4|12733.5|12731.9|12735.4|12733.7|12732.8|12730.4|154
1751439000000|2025-07-02 06:50:00|12733.6|12732|12733.4|12731.8|12734.7|12732.6|12732.9|12731.3|110
1751439300000|2025-07-02 06:55:00|12733.1|12731.5|12732|12730.4|12733.3|12731.7|12730.5|12728.5|170
1751439600000|2025-07-02 07:00:00|12732.1|12730.5|12735.2|12733.6|12736.2|12733.8|12731.4|12729.8|211
1751439900000|2025-07-02 07:05:00|12735.7|12733.3|12736.1|12734.5|12736.9|12735|12734.7|12732.3|173
1751440200000|2025-07-02 07:10:00|12736|12734.4|12731.9|12729.5|12737.3|12735.7|12731.4|12729.3|180
1751440500000|2025-07-02 07:15:00|12732|12729.6|12732.8|12730.4|12733.9|12731.5|12731.4|12729.4|162
1751440800000|2025-07-02 07:20:00|12732.9|12730.5|12736.4|12734.8|12738.1|12736.5|12732.6|12730.2|167
1751441100000|2025-07-02 07:25:00|12736.3|12734.7|12738.5|12736.9|12738.5|12736.9|12734.8|12733.2|158
1751441400000|2025-07-02 07:30:00|12738.4|12736.8|12738|12736.4|12740.1|12738.5|12737.9|12736.3|163
1751441700000|2025-07-02 07:35:00|12736.7|12735.1|12737.5|12735.9|12740.2|12737.8|12735.3|12733.5|280
1751442000000|2025-07-02 07:40:00|12737.4|12735.8|12736.8|12734.4|12738.6|12736.7|12736.4|12734|163
1751442300000|2025-07-02 07:45:00|12736.9|12734.5|12735.6|12733.2|12736.9|12734.5|12734.9|12732.6|150
1751442600000|2025-07-02 07:50:00|12735.7|12733.3|12736.5|12734.1|12736.8|12734.4|12735.4|12733|144
1751442900000|2025-07-02 07:55:00|12736.4|12734|12737.5|12735.1|12737.9|12736.3|12735.8|12733.6|186
1751443200000|2025-07-02 08:00:00|12737.7|12735.3|12736.2|12733.8|12738.9|12736.8|12735.5|12733.6|190
1751443500000|2025-07-02 08:05:00|12736.1|12733.7|12734.3|12731.9|12736.6|12734.2|12734|12731.6|133
1751443800000|2025-07-02 08:10:00|12734.4|12732|12736.6|12734.2|12736.9|12734.2|12734.1|12731.7|138
1751444100000|2025-07-02 08:15:00|12736.7|12734.3|12737.4|12735|12737.7|12735.3|12734.8|12732.9|161
1751444400000|2025-07-02 08:20:00|12737.5|12735.1|12738.6|12736.2|12740.8|12738.5|12736.6|12734.2|199
1751444700000|2025-07-02 08:25:00|12738.5|12736.1|12738.3|12735.9|12739.3|12736.9|12737.8|12735.4|144
1751445000000|2025-07-02 08:30:00|12738.4|12736|12739|12737.4|12740.3|12738.7|12737.1|12735.3|180
1751445300000|2025-07-02 08:35:00|12739.1|12737.5|12739.4|12737.8|12739.9|12738.1|12738.4|12736.4|128
1751445600000|2025-07-02 08:40:00|12739.3|12737.7|12739|12736.6|12740.3|12737.9|12738.6|12736.2|188
1751445900000|2025-07-02 08:45:00|12738.7|12736.3|12739|12736.6|12739.5|12737.1|12738.2|12735.8|167
1751446200000|2025-07-02 08:50:00|12738.9|12736.5|12740.3|12737.9|12740.7|12738.3|12738|12736.2|148
1751446500000|2025-07-02 08:55:00|12740.4|12738|12740|12738.4|12741|12739.4|12739.7|12737.5|108
1751446800000|2025-07-02 09:00:00|12739.9|12738.3|12740.5|12737.4|12746.2|12744.3|12739.4|12737.1|328
1751447100000|2025-07-02 09:05:00|12740.4|12737.3|12739.2|12736.8|12742|12739|12738.6|12736.2|119
1751447400000|2025-07-02 09:10:00|12739.1|12736.7|12743.1|12740.7|12743.5|12741.1|12738.8|12736.4|171
1751447700000|2025-07-02 09:15:00|12743|12741.4|12742.4|12740|12743|12741.4|12740.8|12739.2|132
1751448000000|2025-07-02 09:20:00|12742.3|12739.9|12741.2|12739.6|12742.4|12740.1|12740.8|12739.2|127
1751448300000|2025-07-02 09:25:00|12741.5|12739.9|12741.7|12740.1|12743.4|12741.1|12741.3|12739.5|166
1751448600000|2025-07-02 09:30:00|12741.8|12740.2|12738.8|12736.4|12742.5|12740.7|12738.7|12736.3|170
1751448900000|2025-07-02 09:35:00|12739|12737.2|12740.4|12738|12742|12739.9|12739|12737.2|176
1751449200000|2025-07-02 09:40:00|12740.3|12737.9|12737.5|12735.1|12740.4|12738.3|12736.7|12735|129
1751449500000|2025-07-02 09:45:00|12737.6|12735.2|12737.6|12735.2|12738.3|12736.4|12736|12734.4|187
1751449800000|2025-07-02 09:50:00|12737.7|12735.3|12741.1|12739.5|12741.5|12739.5|12737.6|12735.2|140
1751450100000|2025-07-02 09:55:00|12741.4|12739.8|12741.2|12739.6|12743.7|12742.1|12741.1|12739.5|152
1751450400000|2025-07-02 10:00:00|12741.1|12739.5|12737.2|12735.6|12741.1|12739.5|12737|12735.4|152
1751450700000|2025-07-02 10:05:00|12737.3|12735.7|12734.4|12732.8|12737.8|12735.7|12734.4|12732.8|107
1751451000000|2025-07-02 10:10:00|12734.5|12732.9|12733.7|12732.1|12734.7|12733.1|12733.1|12731.5|129
1751451300000|2025-07-02 10:15:00|12733.8|12732.2|12735.3|12732.9|12735.3|12733.4|12733.5|12731.5|105
1751451600000|2025-07-02 10:20:00|12734.9|12733.3|12734.6|12732.2|12735|12733.4|12733.5|12731.2|148
1751451900000|2025-07-02 10:25:00|12734.7|12732.3|12735.2|12732.8|12735.5|12733.7|12733.9|12731.5|133
1751452200000|2025-07-02 10:30:00|12735.1|12732.7|12733.8|12731.4|12736.1|12734.2|12733.2|12731.1|177
1751452500000|2025-07-02 10:35:00|12733.5|12731.1|12733.3|12730.9|12733.8|12731.7|12731.5|12729.6|116
1751452800000|2025-07-02 10:40:00|12733.4|12731|12733.3|12730.9|12734|12731.7|12732.5|12730.3|115
1751453100000|2025-07-02 10:45:00|12733.2|12730.8|12737.1|12734.7|12737.3|12735.2|12732.9|12730.8|152
1751453400000|2025-07-02 10:50:00|12737.2|12734.8|12738.1|12735.7|12738.1|12736.1|12735.5|12733.3|111
1751453700000|2025-07-02 10:55:00|12738.2|12735.8|12738|12734.7|12738.2|12735.8|12736.6|12734.2|106
1751454000000|2025-07-02 11:00:00|12738.1|12734.8|12735.1|12732.7|12738.3|12735.9|12734.8|12732.4|194
1751454300000|2025-07-02 11:05:00|12734.8|12732.4|12733.1|12731.5|12734.9|12732.5|12732.9|12730.7|124
1751454600000|2025-07-02 11:10:00|12733|12731.4|12731.7|12730.1|12733.1|12731.5|12731.3|12729.7|108
1751454900000|2025-07-02 11:15:00|12731.6|12730|12732.7|12730.3|12733.4|12731|12731.1|12729.5|120
1751455200000|2025-07-02 11:20:00|12732.6|12730.2|12732.7|12730.3|12733.6|12731.2|12731.9|12729.7|81
1751455500000|2025-07-02 11:25:00|12732.8|12730.4|12734.4|12732.8|12734.7|12733.1|12731.9|12730.1|115
1751455800000|2025-07-02 11:30:00|12734.3|12732.7|12738|12736.4|12739.1|12737.5|12733.8|12732.2|166
1751456100000|2025-07-02 11:35:00|12737.9|12736.3|12739.5|12737.9|12739.5|12737.9|12735.5|12733.9|166
1751456400000|2025-07-02 11:40:00|12739.6|12738|12740.4|12738.8|12740.5|12738.9|12738.4|12736.8|154
1751456700000|2025-07-02 11:45:00|12740.5|12738.9|12742.9|12741.3|12743.5|12741.9|12740.4|12738.8|162
1751457000000|2025-07-02 11:50:00|12743.1|12741.5|12743.1|12741.5|12744.4|12742.8|12741.9|12740.3|164
1751457300000|2025-07-02 11:55:00|12743.2|12741.6|12746.7|12745.1|12747.9|12746.3|12743.2|12741.6|297
1751457600000|2025-07-02 12:00:00|12746.5|12744.9|12745.9|12743.5|12749.2|12747.6|12744.9|12743.2|372
1751457900000|2025-07-02 12:05:00|12746|12743.6|12746.9|12744.5|12747.6|12745.2|12744.3|12741.9|266
1751458200000|2025-07-02 12:10:00|12746.8|12744.4|12751|12741.8|12751|12747.4|12746.8|12741.8|274
1751458500000|2025-07-02 12:15:00|12751.2|12742|12735.4|12733|12752|12742.7|12735.1|12730.8|624
1751458800000|2025-07-02 12:20:00|12735.5|12733.1|12728.1|12725.7|12735.5|12733.1|12726.7|12724.3|576
1751459100000|2025-07-02 12:25:00|12728|12725.6|12733.1|12730.7|12733.9|12731.5|12727|12724.6|387
1751459400000|2025-07-02 12:30:00|12733.2|12730.8|12738.2|12735.8|12740.8|12738.4|12733.2|12730.8|380
1751459700000|2025-07-02 12:35:00|12738.1|12735.7|12739.7|12737.3|12740.7|12738.7|12735.1|12732.7|385
1751460000000|2025-07-02 12:40:00|12739.8|12737.4|12742.1|12739.7|12747.9|12745.6|12739.7|12737.3|443
1751460300000|2025-07-02 12:45:00|12742.5|12740.1|12741.2|12738.8|12743.5|12741.1|12739.1|12736.7|359
1751460600000|2025-07-02 12:50:00|12741.3|12738.9|12741.7|12739.3|12743.3|12740.9|12739.5|12737.1|410
1751460900000|2025-07-02 12:55:00|12741.6|12739.2|12744.7|12742.3|12746.3|12743.9|12741.6|12739.2|371
1751461200000|2025-07-02 13:00:00|12744.8|12742.4|12739.3|12736.9|12746.6|12743.8|12739|12736.8|560
1751461500000|2025-07-02 13:05:00|12739.5|12737.7|12733.3|12731.7|12740.6|12738.6|12732.3|12730.7|377
1751461800000|2025-07-02 13:10:00|12733.5|12731.9|12736.2|12734.6|12738.6|12737|12732.1|12730.5|259
1751462100000|2025-07-02 13:15:00|12736.1|12734.5|12741|12739.4|12741.8|12739.6|12735.4|12733.5|316
1751462400000|2025-07-02 13:20:00|12741.2|12739.6|12745|12743.4|12745.2|12743.6|12740.7|12739.1|225
1751462700000|2025-07-02 13:25:00|12744.9|12743.3|12745.3|12741.8|12748|12745.2|12743.2|12741.4|347
1751463000000|2025-07-02 13:30:00|12745.5|12741.3|12749.2|12746.8|12750.7|12748.2|12744.9|12741.1|437
1751463300000|2025-07-02 13:35:00|12749.1|12746.7|12740.8|12737.8|12749.4|12747|12740|12737.6|359
1751463600000|2025-07-02 13:40:00|12740.5|12738.1|12740.2|12737.8|12741.5|12738.7|12738.1|12735.6|374
1751463900000|2025-07-02 13:45:00|12740.6|12737.5|12744.9|12742.5|12746|12743.6|12740|12737.4|390
1751464200000|2025-07-02 13:50:00|12745|12742.6|12748.6|12746.2|12748.9|12746.5|12743.6|12741.2|338
1751464500000|2025-07-02 13:55:00|12748.9|12745.9|12747.4|12745|12751.6|12749.2|12747.4|12745|342
1751464800000|2025-07-02 14:00:00|12747.3|12744.9|12746.7|12744.3|12748.1|12745.3|12744.6|12742.2|434
1751465100000|2025-07-02 14:05:00|12746.8|12744.4|12746.6|12743.6|12749.7|12747.1|12745.8|12743.2|445
1751465400000|2025-07-02 14:10:00|12746.7|12743.7|12749.2|12746.8|12749.6|12747.2|12745.5|12742.7|300
1751465700000|2025-07-02 14:15:00|12749.1|12746.7|12748|12745.6|12750.5|12748|12747.6|12745.2|357
1751466000000|2025-07-02 14:20:00|12747.3|12744.9|12745.8|12743.4|12749|12746.3|12745.4|12743|434
1751466300000|2025-07-02 14:25:00|12745.9|12743.5|12745.8|12743.4|12746.8|12744.2|12742.6|12740.2|341
1751466600000|2025-07-02 14:30:00|12745.6|12743.2|12742.9|12740.5|12745.9|12743.7|12742.1|12739.7|261
1751466900000|2025-07-02 14:35:00|12742.8|12740.4|12745|12743.4|12746.4|12744.4|12742.6|12740.2|284
1751467200000|2025-07-02 14:40:00|12745.1|12743.5|12745.1|12743.5|12745.8|12744.2|12741.7|12740.1|319
1751467500000|2025-07-02 14:45:00|12745|12743.4|12746|12744.4|12747.3|12745.5|12742.9|12741.3|282
1751467800000|2025-07-02 14:50:00|12745.8|12744.2|12744.3|12741.9|12749.4|12747.8|12742.5|12740.2|370
1751468100000|2025-07-02 14:55:00|12744.4|12742|12742.1|12739.7|12744.6|12742.3|12741.2|12739.4|276
1751468400000|2025-07-02 15:00:00|12742.3|12739.9|12740.8|12739.2|12742.8|12741.2|12740.4|12738.8|248
1751468700000|2025-07-02 15:05:00|12740.9|12739.3|12741|12738.6|12742.4|12740.1|12740.5|12738.3|214
1751469000000|2025-07-02 15:10:00|12740.8|12738.4|12738.4|12735.3|12741.1|12739.1|12737.7|12735.2|291
1751469300000|2025-07-02 15:15:00|12738|12735.6|12738.2|12735.8|12738.6|12735.9|12737.3|12734.9|241
1751469600000|2025-07-02 15:20:00|12738.1|12735.7|12738.2|12735.8|12738.3|12735.9|12736.5|12734.6|207
1751469900000|2025-07-02 15:25:00|12738.1|12735.7|12737.6|12734.4|12739|12736|12736.4|12734.1|198
1751470200000|2025-07-02 15:30:00|12736.8|12734.5|12736.9|12735.3|12737.4|12735.7|12735.3|12733.1|208
1751470500000|2025-07-02 15:35:00|12736.8|12735.2|12736.1|12733.7|12737.4|12735.5|12735.4|12733.3|174
1751470800000|2025-07-02 15:40:00|12736|12733.6|12736|12733.6|12737.2|12735.3|12735.5|12733.4|221
1751471100000|2025-07-02 15:45:00|12735.9|12733.5|12735|12733.4|12736.1|12734.1|12734|12732.3|208
1751471400000|2025-07-02 15:50:00|12735.5|12733.1|12735.4|12733|12736.2|12734.4|12734.7|12732.3|229
1751471700000|2025-07-02 15:55:00|12735.5|12733.1|12734.6|12732.2|12736.5|12734.1|12734.4|12732.2|312
1751472000000|2025-07-02 16:00:00|12734.5|12732.1|12735.3|12733.7|12736.1|12734.3|12734.4|12732|143
1751472300000|2025-07-02 16:05:00|12735.4|12733.8|12732.8|12731.2|12735.4|12733.8|12732.6|12731|117
1751472600000|2025-07-02 16:10:00|12732.4|12730.8|12734.5|12732.1|12735.1|12732.9|12732.2|12730.6|241
1751472900000|2025-07-02 16:15:00|12734.6|12732.2|12733.3|12730.9|12734.7|12732.3|12732.7|12730.5|272
1751473200000|2025-07-02 16:20:00|12733.1|12730.7|12733.2|12730.8|12733.7|12731.5|12732.4|12730.4|228
1751473500000|2025-07-02 16:25:00|12733|12730.6|12734.2|12731.8|12734.6|12731.8|12732.3|12730.4|133
1751473800000|2025-07-02 16:30:00|12734|12731.6|12734.5|12730.5|12734.5|12731.9|12732.9|12730.2|212
1751474100000|2025-07-02 16:35:00|12732.9|12730.4|12733.1|12730.7|12734.7|12732.6|12732.6|12730.3|128
1751474400000|2025-07-02 16:40:00|12733.2|12730.8|12734.2|12731.8|12734.2|12731.8|12732.5|12730.3|139
1751474700000|2025-07-02 16:45:00|12734.1|12731.7|12734|12731|12734.6|12732|12732.9|12730.4|172
1751475000000|2025-07-02 16:50:00|12734.3|12730.5|12733.3|12730.9|12734.5|12732.6|12732.6|12730.5|107
1751475300000|2025-07-02 16:55:00|12733.2|12730.8|12732.5|12730.9|12733.6|12731.3|12732.2|12730.2|132
1751475600000|2025-07-02 17:00:00|12732.4|12730.8|12730.9|12729.3|12732.7|12730.9|12730.8|12729.2|133
1751475900000|2025-07-02 17:05:00|12730.8|12729.2|12729.7|12728.1|12730.8|12729.2|12729.1|12727.5|107
1751476200000|2025-07-02 17:10:00|12729.8|12728.2|12729.4|12727.8|12730.3|12728.4|12728.8|12727.2|64
1751476500000|2025-07-02 17:15:00|12729.3|12727.7|12730.6|12728.2|12730.7|12728.6|12729.2|12727.6|62
1751476800000|2025-07-02 17:20:00|12730.2|12728.6|12732.2|12729.8|12732.6|12730.2|12730.1|12728.2|90
1751477100000|2025-07-02 17:25:00|12732.1|12729.7|12732.6|12730.2|12733.9|12731.7|12731.8|12729.7|168
1751477400000|2025-07-02 17:30:00|12732.7|12730.3|12731|12728.6|12732.7|12730.3|12730.5|12728.1|201
1751477700000|2025-07-02 17:35:00|12731.1|12728.7|12730.8|12728.4|12731.3|12728.9|12730.7|12728.3|143
1751478000000|2025-07-02 17:40:00|12731|12728.6|12731.8|12729.4|12732|12729.9|12730.8|12728.4|164
1751478300000|2025-07-02 17:45:00|12731.4|12729.8|12731|12728.6|12732.7|12731.1|12730.4|12728|183
1751478600000|2025-07-02 17:50:00|12731.5|12729.1|12731.9|12729.5|12733.2|12730.9|12731.1|12729|155
1751478900000|2025-07-02 17:55:00|12731.8|12729.4|12732|12730.4|12732.8|12730.7|12730.7|12729.1|202
1751479200000|2025-07-02 18:00:00|12732.2|12730.6|12732|12730.4|12733.3|12731.6|12731|12729.3|233
1751479500000|2025-07-02 18:05:00|12732.1|12730.5|12732.8|12731.2|12733.1|12731.5|12731.6|12729.8|80
1751479800000|2025-07-02 18:10:00|12733|12731.4|12731.5|12729.1|12733|12731.4|12730.9|12728.9|168
1751480100000|2025-07-02 18:15:00|12731.6|12729.2|12731.8|12729.4|12732.2|12730.1|12730.9|12729|147
1751480400000|2025-07-02 18:20:00|12731.9|12729.5|12731.2|12728.8|12731.9|12729.6|12730.7|12728.3|177
1751480700000|2025-07-02 18:25:00|12731.5|12729.1|12730.7|12728.3|12731.6|12729.6|12730.6|12728.2|183
1751481000000|2025-07-02 18:30:00|12730.9|12728.5|12730.4|12728|12730.9|12728.8|12729.8|12727.7|151
1751481300000|2025-07-02 18:35:00|12730.3|12727.9|12730.9|12728.5|12731.2|12728.8|12729.7|12727.6|130
1751481600000|2025-07-02 18:40:00|12731.1|12728.7|12729.8|12727.4|12731.2|12728.8|12729.6|12727.2|188
1751481900000|2025-07-02 18:45:00|12729.7|12727.3|12729.6|12728|12730.2|12728.2|12729.3|12727.2|178
1751482200000|2025-07-02 18:50:00|12729.7|12728.1|12730.2|12727.8|12730.4|12728.4|12729.3|12727.2|151
1751482500000|2025-07-02 18:55:00|12730.3|12727.9|12730.3|12727.9|12731.2|12729.2|12729.6|12727.2|189
1751482800000|2025-07-02 19:00:00|12730.4|12728|12730.1|12727.7|12731.1|12728.7|12730|12727.6|123
1751483100000|2025-07-02 19:05:00|12730.2|12727.8|12730.2|12727.8|12730.7|12728|12729.7|12727.3|186
1751483400000|2025-07-02 19:10:00|12730.1|12727.7|12731|12728.6|12731.2|12728.8|12729.8|12727.3|118
1751483700000|2025-07-02 19:15:00|12731.1|12728.7|12730.3|12727.9|12731.7|12729|12730.3|12727.9|138
1751484000000|2025-07-02 19:20:00|12730.1|12727.7|12730.4|12728.8|12731.2|12729.5|12729.7|12727.3|146
1751484300000|2025-07-02 19:25:00|12730.1|12728.5|12730.5|12727.5|12730.6|12728.5|12729.8|12727.5|111
1751484600000|2025-07-02 19:30:00|12730.3|12727.9|12730.1|12727.7|12731.5|12728.8|12729.9|12727.5|132
1751484900000|2025-07-02 19:35:00|12730.3|12727.9|12731.7|12729.3|12732.2|12729.8|12730|12727.6|189
1751485200000|2025-07-02 19:40:00|12731.9|12729.5|12731.5|12729.1|12732.1|12729.7|12731.3|12728.7|162
1751485500000|2025-07-02 19:45:00|12731.4|12729|12731.7|12729.3|12732.4|12730|12731.1|12728.4|137
1751485800000|2025-07-02 19:50:00|12731.8|12729.4|12730.1|12727.7|12731.8|12729.4|12730.1|12727.4|153
1751486100000|2025-07-02 19:55:00|12730.2|12727.8|12729.4|12727.8|12730.4|12728|12728.8|12726.8|108
1751486400000|2025-07-02 20:00:00|12730|12727.6|12730.1|12727.7|12730.7|12727.8|12729.9|12727.2|61
1751486700000|2025-07-02 20:05:00|12730.7|12727.4|12730.1|12727.7|12730.7|12728|12730|12727.3|74
1751487000000|2025-07-02 20:10:00|12730.3|12727.3|12730.6|12727.4|12730.6|12728|12730|12727.3|54
1751487300000|2025-07-02 20:15:00|12730.1|12727.7|12730.4|12727.3|12730.7|12728|12729.9|12727.2|64
1751487600000|2025-07-02 20:20:00|12730.1|12727.2|12729.8|12727.4|12731.1|12727.8|12729.7|12726.9|36
1751487900000|2025-07-02 20:25:00|12729.7|12727.3|12730.1|12727.7|12731|12727.9|12729.7|12727|40
1751488200000|2025-07-02 20:30:00|12730.9|12727.1|12730.1|12727.7|12731.5|12727.8|12730|12726.5|25
1751488500000|2025-07-02 20:35:00|12730.2|12727.8|12730.5|12727.2|12730.7|12727.8|12729.8|12727.1|38
1751488800000|2025-07-02 20:40:00|12730.8|12727.8|12730.1|12727.7|12731.6|12727.9|12730|12726.4|37
1751489100000|2025-07-02 20:45:00|12731.4|12726.6|12729.5|12727.1|12732.9|12727.8|12729.2|12723.3|57
1751489400000|2025-07-02 20:50:00|12732.7|12723.6|12730.1|12726.5|12733|12727.3|12729.2|12723.3|93
1751489700000|2025-07-02 20:55:00|12730.5|12726.6|12732|12724.9|12733.7|12727.8|12729.7|12722.7|276
1751490000000|2025-07-02 21:00:00|12732.4|12724.5|12736.5|12720.5|12736.5|12724.5|12732.4|12720.5|6
1751490300000|2025-07-02 21:05:00|12736.6|12720.6|12732.9|12724|12736.7|12724.2|12732.7|12720.1|36
1751490600000|2025-07-02 21:10:00|12732.7|12724.2|12732.2|12724|12732.9|12724.5|12731.9|12723.3|90
1751490900000|2025-07-02 21:15:00|12732.5|12724.2|12732.4|12723.9|12732.7|12724.2|12732|12723.5|106
1751491200000|2025-07-02 21:20:00|12732.5|12724.2|12732.3|12724|12732.9|12724.3|12731.9|12723.5|98
1751491500000|2025-07-02 21:25:00|12732.2|12723.5|12732.3|12724.2|12732.9|12724.7|12732|12723.4|97
1751491800000|2025-07-02 21:30:00|12732.5|12724.6|12738.7|12725.3|12738.7|12726.2|12732.3|12724.3|106
1751492100000|2025-07-02 21:35:00|12738.2|12725.2|12739.2|12724.5|12739.3|12725.7|12738.1|12724.5|84
1751492400000|2025-07-02 21:40:00|12739.3|12724.6|12739.3|12724.1|12739.6|12725.3|12738.4|12724|65
1751492700000|2025-07-02 21:45:00|12739.2|12724.2|12737.8|12724.7|12739.4|12724.9|12737.8|12724|41
1751493000000|2025-07-02 21:50:00|12738|12724.8|12739.4|12724.2|12739.4|12724.9|12737.6|12723.8|81
1751493300000|2025-07-02 21:55:00|12738.4|12724.9|12737.9|12724.6|12739.6|12725|12737|12723.3|84
1751493600000|2025-07-02 22:00:00|12738|12724.5|12738.1|12724.8|12739.3|12726.4|12736.5|12723.7|164
1751493900000|2025-07-02 22:05:00|12738.2|12724.7|12736.7|12725.9|12739.1|12726.4|12736.4|12723.9|206
1751494200000|2025-07-02 22:10:00|12736.8|12726.4|12733.5|12724.5|12737.3|12726.4|12733.3|12724.4|218
1751494500000|2025-07-02 22:15:00|12733.8|12724.4|12734|12724.9|12734.2|12726.4|12732.7|12724.3|109
1751494800000|2025-07-02 22:20:00|12733.6|12724.8|12733.5|12725|12734.1|12726.4|12732.7|12724.7|103
1751495100000|2025-07-02 22:25:00|12733.2|12724.9|12734.7|12725.2|12734.8|12725.2|12733.1|12724.9|52
1751495400000|2025-07-02 22:30:00|12733.9|12725|12729.9|12724.1|12734|12725.7|12728.9|12724|81
1751495700000|2025-07-02 22:35:00|12730|12724.2|12729.1|12724.9|12730|12725.2|12728.9|12724.2|36
1751496000000|2025-07-02 22:40:00|12729.8|12724.4|12730.8|12726.2|12731.4|12726.3|12728.7|12724.2|47
1751496300000|2025-07-02 22:45:00|12731.4|12725.7|12731.6|12725.5|12731.7|12726.2|12730.8|12725.4|44
1751496600000|2025-07-02 22:50:00|12731.5|12725.6|12731.3|12726|12731.6|12726.5|12730.6|12725.5|44
1751496900000|2025-07-02 22:55:00|12730.6|12726.5|12733.1|12724.9|12733.4|12726.8|12730.6|12724.6|69
1751497200000|2025-07-02 23:00:00|12733.2|12726|12731.1|12726.7|12733.2|12727|12731.1|12726|92
1751497500000|2025-07-02 23:05:00|12731|12726.8|12730.9|12726.8|12731.6|12727.2|12730.3|12726.3|53
1751497800000|2025-07-02 23:10:00|12731|12726.7|12730.9|12727|12731.3|12727|12730.9|12726.7|42
1751498100000|2025-07-02 23:15:00|12731|12726.9|12731|12727|12731.1|12727.1|12730.9|12726.7|56
1751498400000|2025-07-02 23:20:00|12730.9|12727.1|12731.1|12726.9|12731.1|12727.1|12730.9|12726.8|24
1751498700000|2025-07-02 23:25:00|12731|12726.8|12731|12726.9|12731.1|12727|12730.9|12726.8|36
1751499000000|2025-07-02 23:30:00|12731.1|12727|12730.5|12726.4|12731.2|12727|12730.4|12726.3|55
1751499300000|2025-07-02 23:35:00|12730.2|12726.3|12729.6|12727.2|12730.4|12727.4|12729.5|12726.3|50
1751499600000|2025-07-02 23:40:00|12730|12727|12730.1|12726|12730.2|12727.3|12729.3|12725.8|54
1751499900000|2025-07-02 23:45:00|12730|12725.9|12730.1|12727.1|12730.6|12727.4|12729.7|12725.4|101
1751500200000|2025-07-02 23:50:00|12730|12726.9|12730.3|12726.7|12730.4|12727.4|12729.7|12726.5|46
1751500500000|2025-07-02 23:55:00|12730.2|12726.6|12730.2|12726.8|12730.5|12726.9|12730|12726.4|52
1751500800000|2025-07-03 00:00:00|12730.4|12727.1|12727.8|12725.4|12730.5|12728.1|12727.7|12725.2|309
1751501100000|2025-07-03 00:05:00|12727.7|12725.3|12729.8|12727.4|12730.5|12728.1|12727.4|12725|142
1751501400000|2025-07-03 00:10:00|12730.2|12727.8|12728.4|12726|12730.3|12727.9|12728.1|12725.7|126
1751501700000|2025-07-03 00:15:00|12728.6|12726.2|12726.1|12723.7|12728.6|12726.2|12725.3|12723.1|175
1751502000000|2025-07-03 00:20:00|12726|12723.6|12727.7|12725.3|12727.7|12725.9|12725.4|12723.3|149
1751502300000|2025-07-03 00:25:00|12727.8|12725.4|12729.1|12726.7|12730.7|12729.1|12727.7|12725.3|166
1751502600000|2025-07-03 00:30:00|12729.2|12726.8|12729.8|12727.4|12730.2|12728.6|12728.2|12726.4|102
1751502900000|2025-07-03 00:35:00|12729.9|12727.5|12728.9|12726.5|12732.1|12729.7|12728.3|12726|148
1751503200000|2025-07-03 00:40:00|12728.8|12726.4|12727.8|12725.4|12728.8|12726.4|12727|12724.6|107
1751503500000|2025-07-03 00:45:00|12727.7|12725.3|12727.6|12725.2|12729.8|12727.9|12726.5|12724.7|176
1751503800000|2025-07-03 00:50:00|12727.5|12725.1|12725.6|12724|12727.6|12725.7|12725.4|12723.8|154
1751504100000|2025-07-03 00:55:00|12725.7|12724.1|12728.3|12726.7|12729.1|12727.4|12725.7|12724.1|270
1751504400000|2025-07-03 01:00:00|12728.2|12726.6|12725.6|12724|12729.2|12727.6|12725.4|12723.4|234
1751504700000|2025-07-03 01:05:00|12725.9|12723.5|12727.5|12725.1|12729.2|12726.8|12725.6|12723.5|137
1751505000000|2025-07-03 01:10:00|12727.4|12725|12726.2|12723.8|12727.8|12725.4|12725.4|12723.3|106
1751505300000|2025-07-03 01:15:00|12726.1|12723.7|12725.7|12723.3|12726.1|12723.7|12724.7|12722.9|111
1751505600000|2025-07-03 01:20:00|12725.5|12723.1|12724.9|12723.3|12726.7|12724.3|12724.9|12723.1|78
1751505900000|2025-07-03 01:25:00|12725|12723.4|12725.5|12723.1|12725.8|12723.5|12724.8|12722.4|121
1751506200000|2025-07-03 01:30:00|12725.6|12723.2|12727.5|12725.1|12728|12725.6|12725.5|12723.1|143
1751506500000|2025-07-03 01:35:00|12727.4|12725|12726.7|12724.3|12727.4|12725|12725.9|12723.5|200
1751506800000|2025-07-03 01:40:00|12726.8|12724.4|12727.4|12725|12728.4|12726.4|12726.4|12724.4|144
1751507100000|2025-07-03 01:45:00|12727.6|12724.6|12729.5|12727.9|12730.2|12728.3|12727.4|12724.6|106
1751507400000|2025-07-03 01:50:00|12729.6|12728|12730.6|12729|12731.8|12730.2|12729.4|12727.4|143
1751507700000|2025-07-03 01:55:00|12730.7|12729.1|12731.9|12729.5|12732.1|12729.7|12729.9|12728.3|139
1751508000000|2025-07-03 02:00:00|12732|12729.6|12730.4|12728|12732|12729.6|12728.8|12727.2|137
1751508300000|2025-07-03 02:05:00|12730.3|12727.9|12735.7|12734.1|12736.1|12734.1|12730.2|12727.9|183
1751508600000|2025-07-03 02:10:00|12735.6|12734|12735.8|12733.4|12737.3|12735.5|12734.3|12732|149
1751508900000|2025-07-03 02:15:00|12735.6|12733.2|12734.9|12733.3|12738.3|12736.7|12734.5|12732.9|184
1751509200000|2025-07-03 02:20:00|12734.8|12733.2|12733.6|12731.2|12735|12733.4|12732.8|12730.9|132
1751509500000|2025-07-03 02:25:00|12733.7|12731.3|12733.1|12731.5|12733.7|12731.8|12732.7|12730.7|107
1751509800000|2025-07-03 02:30:00|12733|12731.4|12731.1|12728.7|12733.8|12732.2|12731|12728.7|113
1751510100000|2025-07-03 02:35:00|12731.2|12728.8|12730.3|12728.7|12731.2|12729.2|12729.9|12728.3|102
1751510400000|2025-07-03 02:40:00|12730.4|12728.8|12730.3|12728.7|12730.6|12729|12730.1|12728.5|89
1751510700000|2025-07-03 02:45:00|12730.2|12728.6|12729.5|12727.9|12730.7|12728.9|12728.2|12725.8|127
1751511000000|2025-07-03 02:50:00|12729.6|12728|12729.2|12727.6|12730.5|12728.9|12729.1|12727.2|95
1751511300000|2025-07-03 02:55:00|12729.1|12727.5|12729.3|12727.7|12731.1|12729.1|12729.1|12727.5|138
1751511600000|2025-07-03 03:00:00|12729.4|12727.8|12728.5|12726.9|12729.9|12728|12727.4|12725.8|115
1751511900000|2025-07-03 03:05:00|12729|12726.6|12728|12726.4|12729.8|12728.2|12728|12726.2|83
1751512200000|2025-07-03 03:10:00|12728.1|12726.5|12728.4|12726.8|12729.4|12727.1|12728.1|12726|78
1751512500000|2025-07-03 03:15:00|12728.3|12726.7|12728.1|12726.5|12728.9|12727.3|12727.8|12726.2|65
1751512800000|2025-07-03 03:20:00|12728.2|12726.6|12730|12727.6|12730.4|12728.4|12728.2|12726.6|68
1751513100000|2025-07-03 03:25:00|12729.9|12727.5|12730.8|12729.2|12731.1|12729.5|12729.4|12727.5|114
1751513400000|2025-07-03 03:30:00|12730.9|12729.3|12730.5|12728.9|12731.5|12729.9|12730.4|12728.8|120
1751513700000|2025-07-03 03:35:00|12730.6|12729|12733.2|12731.6|12733.4|12731.8|12729.6|12728|157
1751514000000|2025-07-03 03:40:00|12733.3|12731.7|12732.6|12731|12734.3|12732.7|12732.5|12730.9|196
1751514300000|2025-07-03 03:45:00|12732.8|12731.2|12735.3|12733.7|12735.6|12734|12732.2|12730.3|133
1751514600000|2025-07-03 03:50:00|12735.7|12734.1|12736.3|12734.7|12742.2|12739.8|12735.7|12734.1|279
1751514900000|2025-07-03 03:55:00|12736.2|12734.6|12737.5|12735.9|12739|12737.1|12736|12733.6|144
1751515200000|2025-07-03 04:00:00|12737.3|12735.7|12737.5|12735.1|12738.9|12737.2|12736.8|12735.1|87
1751515500000|2025-07-03 04:05:00|12737.6|12735.2|12737.4|12735.8|12737.6|12736|12736.3|12734.7|75
1751515800000|2025-07-03 04:10:00|12737.5|12735.9|12736.5|12734.9|12737.5|12735.9|12736.3|12734.5|48
1751516100000|2025-07-03 04:15:00|12736.3|12734.7|12735.8|12734.2|12737|12735.2|12735.3|12733.3|60
1751516400000|2025-07-03 04:20:00|12735.7|12734.1|12736.1|12733.7|12736.3|12734.2|12735.1|12733.2|66
1751516700000|2025-07-03 04:25:00|12736|12733.6|12735.7|12733.3|12736.4|12734.1|12734.7|12732.7|95
1751517000000|2025-07-03 04:30:00|12735.6|12733.2|12736|12733.6|12736.4|12734|12734.8|12732.4|87
1751517300000|2025-07-03 04:35:00|12735.9|12733.5|12734.9|12732.5|12736.5|12734.1|12734.7|12732.3|94
1751517600000|2025-07-03 04:40:00|12734.7|12732.3|12735.1|12732.7|12735.2|12732.8|12734.5|12732.1|94
1751517900000|2025-07-03 04:45:00|12734.9|12732.5|12735|12732.6|12735.2|12733|12734.4|12732|116
1751518200000|2025-07-03 04:50:00|12734.7|12732.3|12735.7|12733.3|12736.2|12733.8|12734.6|12732.2|109
1751518500000|2025-07-03 04:55:00|12735.6|12733.2|12734.5|12732.1|12736|12733.6|12734.4|12732|105
1751518800000|2025-07-03 05:00:00|12734.4|12732|12734.8|12732.4|12735.2|12732.8|12734.2|12731.8|99
1751519100000|2025-07-03 05:05:00|12734.7|12732.3|12734.6|12733|12735|12733|12734.2|12732.2|117
1751519400000|2025-07-03 05:10:00|12734.5|12732.9|12734.7|12733.1|12735.2|12733.3|12734.3|12732.5|71
1751519700000|2025-07-03 05:15:00|12734.6|12733|12733.7|12732.1|12735.1|12733.1|12733.4|12731.4|86
1751520000000|2025-07-03 05:20:00|12733.6|12732|12733.4|12731.8|12734|12732.1|12733.4|12731.3|57
1751520300000|2025-07-03 05:25:00|12733.3|12731.7|12733.5|12731.9|12733.6|12732|12732.9|12731.3|70
1751520600000|2025-07-03 05:30:00|12734|12731.6|12733.3|12731.7|12734.1|12732.1|12733.1|12731.2|92
1751520900000|2025-07-03 05:35:00|12733.2|12731.6|12733.5|12731.9|12734.8|12732.8|12733.1|12731.2|123
1751521200000|2025-07-03 05:40:00|12733.3|12731.7|12732.2|12730.6|12733.8|12732|12732.1|12730|76
1751521500000|2025-07-03 05:45:00|12732|12730.4|12730.6|12729|12732.7|12730.6|12730|12728.4|121
1751521800000|2025-07-03 05:50:00|12730.3|12728.7|12729.8|12727.4|12730.7|12728.8|12729.2|12727.3|92
1751522100000|2025-07-03 05:55:00|12729.7|12727.3|12729.4|12727.8|12730.1|12728.5|12729.2|12727.3|127
1751522400000|2025-07-03 06:00:00|12729.5|12727.9|12728.4|12726.8|12729.6|12728|12728.2|12726.6|128
1751522700000|2025-07-03 06:05:00|12728.3|12726.7|12727.2|12725.6|12728.6|12727|12726.9|12725.3|94
1751523000000|2025-07-03 06:10:00|12727.1|12725.5|12728.1|12725.7|12728.5|12726.7|12726.9|12725.3|87
1751523300000|2025-07-03 06:15:00|12728|12725.6|12726.6|12725|12728.1|12726.3|12726.4|12724.4|119
1751523600000|2025-07-03 06:20:00|12726.7|12725.1|12726.4|12724.8|12727.5|12725.2|12726.1|12724.3|77
1751523900000|2025-07-03 06:25:00|12726.5|12724.9|12726.7|12725.1|12726.8|12725.2|12726.2|12724.6|69
1751524200000|2025-07-03 06:30:00|12726.6|12725|12727|12725.4|12727.7|12726.1|12726.5|12724.6|102
1751524500000|2025-07-03 06:35:00|12727.1|12725.5|12726.4|12724.8|12727.1|12725.5|12726|12724.4|86
1751524800000|2025-07-03 06:40:00|12726.5|12724.9|12725.5|12723.9|12726.7|12725.1|12725.1|12723.5|114
1751525100000|2025-07-03 06:45:00|12725.6|12724|12724.5|12722.9|12725.8|12724.2|12724.3|12722.1|105
1751525400000|2025-07-03 06:50:00|12724.6|12723|12724.1|12722.5|12724.6|12723|12723.9|12722|109
1751525700000|2025-07-03 06:55:00|12724|12722.4|12721.5|12719.9|12724.7|12722.6|12721|12719.4|215
1751526000000|2025-07-03 07:00:00|12721.6|12720|12721.6|12719.2|12723|12720.8|12720.4|12718.8|144
1751526300000|2025-07-03 07:05:00|12721.5|12719.1|12721.4|12719|12723|12720.8|12720.5|12718.1|117
1751526600000|2025-07-03 07:10:00|12721.5|12719.1|12720.5|12718.1|12721.8|12719.4|12718.4|12716.2|103
1751526900000|2025-07-03 07:15:00|12720.6|12718.2|12721.3|12718.9|12721.5|12719.1|12719.5|12717.2|124
1751527200000|2025-07-03 07:20:00|12721.4|12719|12718.3|12716.7|12721.7|12719.3|12718.1|12716.2|144
1751527500000|2025-07-03 07:25:00|12718.2|12716.6|12717|12714.6|12718.7|12716.9|12716.4|12714.3|121
1751527800000|2025-07-03 07:30:00|12716.5|12714.9|12716.7|12714.3|12717.1|12715.2|12716.2|12714.2|113
1751528100000|2025-07-03 07:35:00|12716.6|12714.2|12717.6|12716|12717.7|12716.1|12716.2|12714|83
1751528400000|2025-07-03 07:40:00|12717.5|12715.9|12716.5|12714.9|12718|12716|12716.2|12714.3|98
1751528700000|2025-07-03 07:45:00|12716.6|12715|12717.7|12716.1|12718.3|12716.7|12716.3|12714.5|121
1751529000000|2025-07-03 07:50:00|12717.5|12715.9|12717.2|12715.6|12718|12716.2|12717|12715.4|77
1751529300000|2025-07-03 07:55:00|12717.1|12715.5|12718.5|12716.9|12719.4|12717.6|12717.1|12715|138
1751529600000|2025-07-03 08:00:00|12718.9|12716.5|12717.4|12715.8|12719|12717.1|12716.8|12715.2|147
1751529900000|2025-07-03 08:05:00|12717.3|12715.7|12716.5|12714.9|12717.5|12715.9|12716.2|12714.6|93
1751530200000|2025-07-03 08:10:00|12716.4|12714.8|12716.5|12714.9|12717.2|12715.5|12716|12714.4|106
1751530500000|2025-07-03 08:15:00|12716.4|12714.8|12716.1|12714.5|12717.4|12715.5|12715.8|12714.2|139
1751530800000|2025-07-03 08:20:00|12716|12714.4|12719|12717.4|12719.4|12717.8|12716|12714.4|130
1751531100000|2025-07-03 08:25:00|12718.9|12717.3|12721|12719.4|12722.4|12720.8|12718.7|12717.1|113
1751531400000|2025-07-03 08:30:00|12720.9|12719.3|12719.4|12717.8|12721.1|12719.5|12717.1|12715.5|166
1751531700000|2025-07-03 08:35:00|12719.7|12718.1|12721.3|12719.7|12722.6|12721|12719.3|12717.7|159
1751532000000|2025-07-03 08:40:00|12721.4|12719.8|12721.5|12719.9|12721.9|12720.3|12720.1|12718.5|105
1751532300000|2025-07-03 08:45:00|12721.4|12719.8|12721|12719.4|12722.4|12720.8|12720.3|12718.7|117
1751532600000|2025-07-03 08:50:00|12721.1|12719.5|12720.7|12719.1|12722.1|12720.5|12720.2|12718.6|161
1751532900000|2025-07-03 08:55:00|12720.8|12719.2|12725.8|12724.2|12725.9|12724.3|12720.7|12719.1|214
1751533200000|2025-07-03 09:00:00|12725.9|12724.3|12731.6|12730|12733.3|12731.2|12725.9|12724.1|410
1751533500000|2025-07-03 09:05:00|12731.5|12729.9|12730.8|12728.4|12735.9|12734.3|12728.8|12726.9|375
1751533800000|2025-07-03 09:10:00|12730.7|12728.3|12732.6|12731|12733.5|12731.8|12730.1|12727.8|156
1751534100000|2025-07-03 09:15:00|12732.5|12730.9|12732.2|12729.8|12733.8|12732.2|12731.9|12729.5|131
1751534400000|2025-07-03 09:20:00|12732.3|12729.9|12733.1|12731.5|12734.2|12732.6|12731.6|12729.9|108
1751534700000|2025-07-03 09:25:00|12733.2|12731.6|12733.4|12731|12733.6|12731.8|12732.2|12730.1|86
1751535000000|2025-07-03 09:30:00|12733.6|12731.2|12734.7|12732.3|12734.9|12732.6|12732.7|12730.6|142
1751535300000|2025-07-03 09:35:00|12734.6|12732.2|12734.4|12732.8|12735.5|12733.8|12733.6|12732|119
1751535600000|2025-07-03 09:40:00|12734.3|12732.7|12733.6|12731.2|12735.6|12733.5|12731.6|12730|139
1751535900000|2025-07-03 09:45:00|12733.5|12731.1|12731.4|12729|12733.9|12731.5|12730.6|12728.5|94
1751536200000|2025-07-03 09:50:00|12731.3|12728.9|12732.7|12731.1|12733.2|12731.6|12730.8|12728.8|125
1751536500000|2025-07-03 09:55:00|12732.8|12731.2|12731.4|12729|12733.2|12731.2|12730.8|12728.6|193
1751536800000|2025-07-03 10:00:00|12731.2|12728.8|12729.6|12728|12731.3|12729.2|12729.3|12727.5|145
1751537100000|2025-07-03 10:05:00|12729.5|12727.9|12731.6|12729.2|12731.8|12729.9|12729.5|12727.9|114
1751537400000|2025-07-03 10:10:00|12731.7|12729.3|12732.4|12730.8|12732.9|12730.8|12731.6|12729.2|105
1751537700000|2025-07-03 10:15:00|12732.8|12730.4|12730.7|12728.3|12733.1|12730.7|12730|12727.6|131
1751538000000|2025-07-03 10:20:00|12730.6|12728.2|12730.2|12728.6|12731.4|12729.8|12729.9|12728|75
1751538300000|2025-07-03 10:25:00|12730.1|12728.5|12730.5|12728.9|12731.2|12729.3|12729.8|12728.2|160
1751538600000|2025-07-03 10:30:00|12730.7|12729.1|12729.7|12728.1|12731.4|12729.8|12729.6|12728|165
1751538900000|2025-07-03 10:35:00|12729.8|12728.2|12731.2|12728.8|12731.8|12729.5|12729.8|12728.1|137
1751539200000|2025-07-03 10:40:00|12731.1|12728.7|12730.5|12728.9|12731.3|12729.5|12730.4|12728.1|124
1751539500000|2025-07-03 10:45:00|12730.6|12729|12730.7|12729.1|12731.1|12729.2|12730.3|12728|119
1751539800000|2025-07-03 10:50:00|12730.6|12729|12731.2|12729.6|12731.4|12729.8|12730|12728.2|116
1751540100000|2025-07-03 10:55:00|12731.3|12729.7|12732.7|12731.1|12733|12731.4|12730.5|12728.9|132
1751540400000|2025-07-03 11:00:00|12732.6|12731|12730.6|12728.2|12732.8|12731.2|12730.3|12727.9|184
1751540700000|2025-07-03 11:05:00|12730.7|12728.3|12731.9|12729.5|12731.9|12729.5|12730.3|12727.9|95
1751541000000|2025-07-03 11:10:00|12731.8|12729.4|12731.9|12729.5|12732.3|12729.9|12731|12728.6|130
1751541300000|2025-07-03 11:15:00|12732|12729.6|12731.1|12728.7|12732.9|12730.5|12731.1|12728.7|161
1751541600000|2025-07-03 11:20:00|12731.2|12728.8|12730.1|12728.5|12731.3|12728.9|12730|12727.6|100
1751541900000|2025-07-03 11:25:00|12730.5|12728.1|12730.2|12727.8|12730.9|12728.5|12729.9|12727.5|89
1751542200000|2025-07-03 11:30:00|12730.3|12727.9|12729.9|12728.3|12731.4|12729.8|12729.7|12727.6|144
1751542500000|2025-07-03 11:35:00|12729.8|12728.2|12730.1|12728.5|12731.2|12729.6|12729.8|12727.9|131
1751542800000|2025-07-03 11:40:00|12730|12728.4|12729.6|12728|12731|12729|12729.4|12727.3|96
1751543100000|2025-07-03 11:45:00|12729.7|12728.1|12734|12731.6|12734.1|12731.7|12729.3|12727.7|133
1751543400000|2025-07-03 11:50:00|12733.9|12731.5|12732.7|12730.3|12735.4|12733|12732.1|12730|159
1751543700000|2025-07-03 11:55:00|12732.8|12730.4|12733.7|12731.3|12734.1|12732|12731.7|12729.9|166
1751544000000|2025-07-03 12:00:00|12733.5|12731.1|12732.5|12730.1|12733.9|12731.9|12730.5|12728.6|167
1751544300000|2025-07-03 12:05:00|12732.6|12730.2|12734.4|12732.8|12735.1|12733.5|12731.8|12729.9|131
1751544600000|2025-07-03 12:10:00|12734.8|12732.4|12734.3|12732.7|12735.3|12733.7|12733.6|12732|121
1751544900000|2025-07-03 12:15:00|12734.9|12733.3|12734.4|12732.8|12735.4|12733.8|12733.7|12731.7|167
1751545200000|2025-07-03 12:20:00|12735.2|12732.9|12732.8|12731.2|12735.8|12733.8|12732|12730.3|196
1751545500000|2025-07-03 12:25:00|12732.9|12731.3|12740.7|12724.7|12740.7|12732.7|12732.6|12724.7|263
1751545800000|2025-07-03 12:30:00|12741|12725|12771.6|12769.2|12788.4|12783.5|12736.8|12721.8|868
1751546100000|2025-07-03 12:35:00|12771.5|12769.1|12760.9|12757.9|12772.3|12769.1|12759.6|12755.7|832
1751546400000|2025-07-03 12:40:00|12761|12757.8|12764.9|12762.5|12765.3|12763.5|12755.7|12752.8|624
1751546700000|2025-07-03 12:45:00|12765|12762.6|12766.9|12765.3|12767.9|12765.5|12763.2|12760.8|381
1751547000000|2025-07-03 12:50:00|12767.1|12765.5|12764.6|12762.2|12770|12767.9|12762.5|12760.1|387
1751547300000|2025-07-03 12:55:00|12764.7|12762.3|12760.4|12758|12765.1|12762.7|12758.4|12756|394
1751547600000|2025-07-03 13:00:00|12760.5|12758.1|12758.7|12756.3|12763.7|12761.3|12756.2|12753.8|433
1751547900000|2025-07-03 13:05:00|12759.5|12757.1|12759.5|12757.1|12761.8|12759.4|12757.8|12755.4|288
1751548200000|2025-07-03 13:10:00|12759.8|12757.4|12754.2|12751.8|12760.6|12758.2|12754.1|12751.7|306
1751548500000|2025-07-03 13:15:00|12754.1|12751.7|12752.9|12750.5|12754.1|12752|12747.5|12745.8|286
1751548800000|2025-07-03 13:20:00|12753|12750.6|12750.7|12748.3|12755.4|12753|12748.3|12746|338
1751549100000|2025-07-03 13:25:00|12750.6|12748.2|12747.3|12744.9|12751.8|12750.2|12746.8|12744.9|279
1751549400000|2025-07-03 13:30:00|12746.6|12744.2|12748.5|12746.1|12749.5|12746.9|12744.5|12741.8|307
1751549700000|2025-07-03 13:35:00|12748.6|12746.2|12748.1|12745.7|12750.8|12748.9|12747.6|12745.2|282
1751550000000|2025-07-03 13:40:00|12747.9|12745.5|12746.3|12740.4|12747.9|12745.5|12743.1|12740.4|333
1751550300000|2025-07-03 13:45:00|12745.5|12741.4|12745.4|12743.8|12747.5|12745.1|12743|12740.2|320
1751550600000|2025-07-03 13:50:00|12745.5|12743.9|12742.9|12741.3|12746.8|12745.1|12740.1|12738.5|306
1751550900000|2025-07-03 13:55:00|12743|12741.4|12747.3|12737.4|12747.3|12741.4|12740|12736.2|275
1751551200000|2025-07-03 14:00:00|12747|12737.2|12745.4|12743.8|12747.3|12743.9|12737|12734.6|343
1751551500000|2025-07-03 14:05:00|12745.6|12744|12746.6|12745|12748.7|12747.1|12744.1|12741.9|360
1751551800000|2025-07-03 14:10:00|12746.5|12744.9|12752.5|12750.9|12752.5|12750.9|12745.6|12744|267
1751552100000|2025-07-03 14:15:00|12752.4|12750.8|12754.5|12752.9|12754.7|12753.1|12751.1|12749.5|245
1751552400000|2025-07-03 14:20:00|12754.6|12753|12754.9|12752.5|12755.5|12753.9|12753.4|12751.6|295
1751552700000|2025-07-03 14:25:00|12755|12752.6|12749.5|12747.1|12756.8|12754.4|12748.6|12746.2|289
1751553000000|2025-07-03 14:30:00|12749.6|12747.2|12751.1|12749.5|12752.9|12750.5|12748.4|12746|309
1751553300000|2025-07-03 14:35:00|12751.4|12749.8|12748.7|12746.3|12752.9|12750.5|12746.8|12744.5|245
1751553600000|2025-07-03 14:40:00|12748.8|12746.4|12751.8|12749.4|12753.8|12751.4|12748.8|12746.4|255
1751553900000|2025-07-03 14:45:00|12751.7|12749.3|12751|12748.6|12753.9|12751.5|12750.6|12748.5|245
1751554200000|2025-07-03 14:50:00|12751.1|12748.7|12754.6|12752.2|12756.1|12753.7|12751|12748.6|273
1751554500000|2025-07-03 14:55:00|12754.5|12752.1|12756.1|12753.7|12756.8|12754.7|12752.2|12750.3|238
1751554800000|2025-07-03 15:00:00|12755.8|12753.4|12755.2|12752.8|12756.4|12754.3|12753.9|12751.5|253
1751555100000|2025-07-03 15:05:00|12755.1|12752.7|12755.1|12752.7|12757|12754.6|12752|12749.6|256
1751555400000|2025-07-03 15:10:00|12755.2|12752.8|12748.3|12745.9|12755.2|12752.8|12748|12745.6|234
1751555700000|2025-07-03 15:15:00|12748.2|12745.8|12749.7|12747.3|12750.8|12748.6|12747.6|12745.7|244
1751556000000|2025-07-03 15:20:00|12749.8|12747.4|12745.2|12742.8|12749.8|12747.4|12744.8|12742.7|169
1751556300000|2025-07-03 15:25:00|12745.3|12742.9|12744|12741.6|12746.5|12744.1|12743.7|12741.6|334
1751556600000|2025-07-03 15:30:00|12743.7|12741.3|12743.3|12740.9|12745.1|12742.7|12742|12739.6|382
1751556900000|2025-07-03 15:35:00|12743.2|12740.8|12744.7|12742.3|12746.2|12743.8|12742.7|12740.3|327
1751557200000|2025-07-03 15:40:00|12744.8|12742.4|12744.5|12741.3|12746|12743.6|12742.3|12740.3|357
1751557500000|2025-07-03 15:45:00|12744.4|12741.2|12744.6|12742.2|12745.2|12742.3|12741.9|12738.8|500
1751557800000|2025-07-03 15:50:00|12744.5|12742.1|12748.6|12746.2|12749.2|12746.3|12744.3|12741.9|459
1751558100000|2025-07-03 15:55:00|12748.5|12746.1|12748.1|12745.7|12748.9|12746.5|12746.9|12744.7|402
1751558400000|2025-07-03 16:00:00|12748|12745.6|12751.6|12749.2|12751.7|12749.3|12746.3|12744.4|243
1751558700000|2025-07-03 16:05:00|12751.5|12749.1|12751.1|12747.8|12752.7|12750.3|12750.1|12747.5|210
1751559000000|2025-07-03 16:10:00|12751|12747.9|12748.7|12746.3|12752.5|12750.1|12748.6|12746.2|242
1751559300000|2025-07-03 16:15:00|12748.8|12746.4|12751.2|12749.6|12751.9|12749.8|12748.6|12746.3|203
1751559600000|2025-07-03 16:20:00|12751.1|12749.5|12755.6|12754|12755.9|12754|12751.1|12749.5|157
1751559900000|2025-07-03 16:25:00|12755.9|12753.5|12755.9|12753.5|12757|12755|12755.2|12753|179
1751560200000|2025-07-03 16:30:00|12755.6|12754|12756.3|12754.7|12757.2|12755.4|12755.3|12753.5|123
1751560500000|2025-07-03 16:35:00|12756.1|12754.5|12756.6|12754.2|12757.3|12754.9|12755.4|12753.1|158
1751560800000|2025-07-03 16:40:00|12756.7|12754.3|12756.7|12754.3|12757.5|12755.1|12756|12753.6|130
1751561100000|2025-07-03 16:45:00|12756.8|12754.4|12756.9|12754.5|12757.5|12755.1|12756.6|12754|162
1751561400000|2025-07-03 16:50:00|12757.1|12754.7|12754.4|12751.4|12757.7|12755.3|12753.8|12751.4|164
1751561700000|2025-07-03 16:55:00|12754.5|12751.7|12751.8|12748.2|12754.5|12751.7|12751.1|12747.9|273
1751562000000|2025-07-03 17:00:00|12751.4|12747.9|12750.5|12748.1|12751.5|12749|12749.5|12746.6|262
1751562300000|2025-07-03 17:05:00|12750.6|12748.2|12750.2|12746.9|12751.1|12748.6|12749.5|12746.2|343
1751562600000|2025-07-03 17:10:00|12750.1|12747|12750.3|12747.2|12751.1|12747.7|12749.5|12746.3|246
1751562900000|2025-07-03 17:15:00|12750.5|12747.3|12749.1|12745.7|12750.7|12747.6|12749|12745.1|135
1751563200000|2025-07-03 17:20:00|12749.2|12745.8|12749.3|12746.3|12750|12746.8|12748.8|12745.2|202
1751563500000|2025-07-03 17:25:00|12749.2|12746.2|12749.1|12745.7|12750.4|12747|12748.8|12745.7|87
1751563800000|2025-07-03 17:30:00|12749|12745.6|12752.7|12751.1|12752.9|12751.1|12749|12744.9|148
1751564100000|2025-07-03 17:35:00|12752.6|12751|12753.8|12751.4|12754.3|12752.2|12752.3|12749.8|128
1751564400000|2025-07-03 17:40:00|12753.9|12751.5|12754.6|12753|12755.5|12753.3|12753.3|12750.4|105
1751564700000|2025-07-03 17:45:00|12754.5|12752.9|12755.6|12753.2|12756.5|12754.3|12754.5|12752.3|190
1751565000000|2025-07-03 17:50:00|12755.7|12753.3|12755.8|12753.4|12756.4|12753.7|12755.4|12752.6|107
1751565300000|2025-07-03 17:55:00|12755.7|12753.3|12755.8|12753.4|12756.4|12754|12755.2|12752.5|115
1751565600000|2025-07-03 18:00:00|12755.9|12753.5|12755.9|12753.5|12756.5|12754|12755.7|12752.7|150
1751565900000|2025-07-03 18:05:00|12756|12753.6|12755.6|12753.2|12756.1|12753.7|12754.9|12752.4|117
1751566200000|2025-07-03 18:10:00|12755.8|12753.4|12755.6|12753.2|12755.9|12754.3|12755|12753|103
1751566500000|2025-07-03 18:15:00|12755.5|12753.1|12755.9|12753.5|12756.5|12754.2|12755.2|12752.4|96
1751566800000|2025-07-03 18:20:00|12755.8|12752.7|12756.5|12754.1|12756.5|12754.3|12755.2|12752.6|121
1751567100000|2025-07-03 18:25:00|12756.4|12754|12755.9|12753.5|12756.6|12754.2|12755.4|12753|94
1751567400000|2025-07-03 18:30:00|12755.8|12753.4|12755.7|12753.3|12756.4|12753.9|12755.3|12752.5|112
1751567700000|2025-07-03 18:35:00|12755.6|12753.2|12756.1|12752.9|12756.4|12753.7|12755.4|12752.4|118
1751568000000|2025-07-03 18:40:00|12756.3|12752.8|12756.3|12753.9|12756.4|12753.9|12755.7|12752.7|76
1751568300000|2025-07-03 18:45:00|12756.1|12753.7|12755.7|12753.3|12756.4|12754|12755.4|12752.4|116
1751568600000|2025-07-03 18:50:00|12755.6|12753.2|12755.6|12753.2|12755.8|12753.4|12755.5|12752.4|80
1751568900000|2025-07-03 18:55:00|12755.9|12752.3|12755.9|12753.5|12756.5|12753.8|12755.4|12752.3|133
1751569200000|2025-07-03 19:00:00|12756.1|12753.1|12757.3|12754.9|12757.9|12755.3|12755.9|12753.1|90
1751569500000|2025-07-03 19:05:00|12757.9|12754.1|12757.5|12755.1|12758|12755.1|12756.7|12753.5|74
1751569800000|2025-07-03 19:10:00|12757.4|12755|12756.9|12754.5|12758|12755|12756.8|12753.5|68
1751570100000|2025-07-03 19:15:00|12757|12754.6|12759|12752.6|12759.1|12754.6|12755.9|12752.6|86
1751570400000|2025-07-03 19:20:00|12756.2|12752.7|12757.3|12753.7|12759.1|12753.8|12755.9|12752.6|76
1751570700000|2025-07-03 19:25:00|12757.4|12753.5|12757.5|12753.5|12759|12753.9|12756.5|12753|40
1751571000000|2025-07-03 19:30:00|12757.4|12753.2|12756.9|12753.7|12758.8|12754.2|12756.6|12753.1|25
1751571300000|2025-07-03 19:35:00|12757.5|12753.5|12756.8|12754.4|12758.8|12754.6|12756.6|12753.2|26
1751571600000|2025-07-03 19:40:00|12757.5|12753.5|12758.7|12753.3|12758.7|12754.6|12756|12753.3|26
1751571900000|2025-07-03 19:45:00|12756.8|12754.4|12756|12753.6|12759|12754.4|12755.3|12752.9|35
1751572200000|2025-07-03 19:50:00|12756.4|12754|12751|12748.6|12759.2|12754.1|12749.3|12745.6|102
1751572500000|2025-07-03 19:55:00|12751.1|12748.7|12755.2|12752|12755.6|12752.6|12750.8|12748.4|142
1751572800000|2025-07-03 20:00:00|12755.4|12751.9|12756.2|12751.3|12756.7|12754.3|12754.8|12750.8|103
1751573100000|2025-07-03 20:05:00|12756.5|12751.4|12755.8|12752.2|12756.8|12752.6|12754.5|12750.5|61
1751573400000|2025-07-03 20:10:00|12755.9|12752.3|12756.8|12753|12757.7|12754.2|12755.6|12752.3|62
1751573700000|2025-07-03 20:15:00|12756.6|12752.8|12754.6|12752.2|12757|12753|12754.6|12751.2|90
1751574000000|2025-07-03 20:20:00|12755.1|12751.9|12755.6|12750.8|12755.6|12752.2|12754.2|12750.8|31
1751574300000|2025-07-03 20:25:00|12755.1|12751.9|12756.1|12752.5|12757.8|12753.2|12754.4|12750.7|70
1751574600000|2025-07-03 20:30:00|12756.2|12752.6|12755.5|12750.9|12757.6|12752.6|12755.4|12750.9|38
1751574900000|2025-07-03 20:35:00|12758.1|12751.7|12755.3|12751.3|12758.7|12752.1|12754.9|12750.1|55
1751575200000|2025-07-03 20:40:00|12755.9|12751.2|12753|12748.4|12756.1|12751.5|12752|12746.3|79
1751575500000|2025-07-03 20:45:00|12752.9|12748.5|12755.8|12746.8|12755.8|12749.5|12752.9|12746.5|78
1751575800000|2025-07-03 20:50:00|12755.6|12746.7|12753.7|12749.4|12756.3|12749.9|12752.3|12746.6|51
1751576100000|2025-07-03 20:55:00|12753.8|12749.3|12761.3|12745.3|12766.7|12751.2|12753.6|12745.3|105
1751576400000|2025-07-03 21:00:00|12761.9|12745.9|12760.5|12744.5|12761.9|12745.9|12758|12742|10
1751576700000|2025-07-03 21:05:00|12760.4|12744.4|12760.4|12744.4|12760.4|12744.4|12760.4|12744.4|1
1751577000000|2025-07-03 21:10:00|12762.7|12746.7|12760.7|12744.7|12764.3|12748.3|12760.4|12744.4|38
1751577300000|2025-07-03 21:15:00|12760.5|12744.5|12760.6|12744.6|12763.1|12747.1|12760.3|12744.3|57
1751577600000|2025-07-03 21:20:00|12761.1|12745.1|12761.2|12745.2|12762.4|12746.4|12760.3|12744.3|109
1751577900000|2025-07-03 21:25:00|12762.3|12746.3|12759.2|12743.2|12762.3|12746.3|12759|12743|87
1751578200000|2025-07-03 21:30:00|12759|12743|12762.4|12746.4|12762.4|12746.4|12759|12743|88
1751578500000|2025-07-03 21:35:00|12762.7|12746.7|12763.1|12747.1|12763.3|12747.3|12761.6|12745.6|38
1751578800000|2025-07-03 21:40:00|12763|12747|12763.5|12747.5|12763.6|12747.6|12762.1|12746.1|86
1751579100000|2025-07-03 21:45:00|12763.6|12747.6|12763.8|12747.8|12764|12748|12763.5|12747.5|18
1751579400000|2025-07-03 21:50:00|12764|12748|12765.4|12749.4|12765.4|12749.4|12763.6|12747.6|26
1751579700000|2025-07-03 21:55:00|12765.5|12749.5|12760.5|12744.5|12765.5|12749.5|12760.5|12744.5|26
1751580000000|2025-07-03 22:00:00|12764.3|12748.3|12761.6|12745.6|12764.5|12748.5|12760.6|12744.6|139
1751580300000|2025-07-03 22:05:00|12761.7|12745.7|12756.5|12740.5|12762.4|12746.4|12755.6|12739.6|347
1751580600000|2025-07-03 22:10:00|12756.9|12740.9|12757.5|12741.5|12758.1|12742.1|12754|12738.9|215
1751580900000|2025-07-03 22:15:00|12757.4|12741.9|12752.3|12741.2|12757.5|12743.7|12751.7|12740.6|201
1751581200000|2025-07-03 22:20:00|12753.6|12741.3|12753.6|12741.3|12754.9|12741.7|12751.4|12740|171
1751581500000|2025-07-03 22:25:00|12753.5|12742.3|12755.6|12745.6|12756.4|12746.3|12751.6|12741.3|174
1751581800000|2025-07-03 22:30:00|12755.5|12745.9|12756.3|12746.9|12757.7|12748|12755.5|12744.5|202
1751582100000|2025-07-03 22:35:00|12756.1|12746.6|12756.9|12747.2|12757.1|12748.1|12755.8|12746.2|72
1751582400000|2025-07-03 22:40:00|12756.4|12747.6|12755.5|12747.3|12756.8|12747.9|12754.8|12746.4|71
1751582700000|2025-07-03 22:45:00|12755.6|12747.4|12755.1|12747.3|12755.7|12748.1|12754.8|12747.2|51
1751583000000|2025-07-03 22:50:00|12754.8|12747.6|12755.3|12747.6|12755.6|12748|12754.6|12746.4|89
1751583300000|2025-07-03 22:55:00|12755.4|12746.9|12754.6|12746.8|12755.5|12747.4|12754.4|12746|125
1751583600000|2025-07-03 23:00:00|12754.5|12746.9|12754.3|12748.8|12754.5|12748.8|12752|12745.6|124
1751583900000|2025-07-03 23:05:00|12754.1|12748.9|12751.9|12747.2|12754.4|12749.2|12751.8|12746.8|77
1751584200000|2025-07-03 23:10:00|12752.1|12747.1|12752.9|12747.8|12753.2|12748.4|12751.9|12746.9|93
1751584500000|2025-07-03 23:15:00|12753|12747.9|12753.1|12748.2|12753.2|12748.2|12752.8|12747.8|44
1751584800000|2025-07-03 23:20:00|12753|12748|12753.9|12748.5|12754.1|12748.9|12753|12748|109
1751585100000|2025-07-03 23:25:00|12753.7|12748.6|12751.1|12745.2|12753.9|12748.6|12750.6|12744.6|120
1751585400000|2025-07-03 23:30:00|12751.2|12745.1|12745.8|12741.4|12751.2|12745.3|12744.7|12738.9|174
1751585700000|2025-07-03 23:35:00|12745.6|12741.5|12747.1|12742.9|12747.9|12743.8|12745.5|12741.3|133
1751586000000|2025-07-03 23:40:00|12747|12743|12745.5|12741.3|12747.1|12743|12744.7|12740.7|130
1751586300000|2025-07-03 23:45:00|12745.9|12741.9|12742.9|12740.5|12746.2|12742.1|12742.7|12739.6|83
1751586600000|2025-07-03 23:50:00|12742.8|12740.4|12744.3|12741.9|12745.4|12742.9|12742.2|12739.5|89
1751586900000|2025-07-03 23:55:00|12744.2|12741.8|12742.7|12740.3|12745.5|12742.4|12740.2|12737.5|151
1751587200000|2025-07-04 00:00:00|12743.4|12740.2|12743.2|12740.8|12745.1|12742.7|12742.1|12739.7|339
1751587500000|2025-07-04 00:05:00|12743.3|12740.9|12743.6|12742|12744.3|12742|12742.4|12740|176
1751587800000|2025-07-04 00:10:00|12743.5|12741.9|12744.1|12742.5|12745.4|12743.8|12743.1|12741.5|159
1751588100000|2025-07-04 00:15:00|12744|12742.4|12742.8|12740.4|12745.4|12743.8|12741.9|12740.1|201
1751588400000|2025-07-04 00:20:00|12742.9|12740.5|12743.2|12741.6|12744.2|12742.6|12741.1|12739.3|221
1751588700000|2025-07-04 00:25:00|12743.1|12741.5|12743.5|12741.9|12744.7|12742.9|12743|12741.3|147
1751589000000|2025-07-04 00:30:00|12743.3|12741.7|12744|12742.4|12744|12742.4|12741.9|12740.3|122
1751589300000|2025-07-04 00:35:00|12743.9|12742.3|12743.8|12741.4|12744.6|12743|12743|12741|114
1751589600000|2025-07-04 00:40:00|12743.5|12741.9|12745.4|12743.8|12745.8|12743.9|12743.4|12741.8|98
1751589900000|2025-07-04 00:45:00|12745.5|12743.9|12745.4|12743|12746.6|12744.8|12744.6|12742.3|109
1751590200000|2025-07-04 00:50:00|12744.7|12742.3|12742|12740.4|12744.7|12742.8|12740.7|12738.9|206
1751590500000|2025-07-04 00:55:00|12741.9|12740.3|12742.1|12740.5|12743.4|12741.8|12741.4|12739.8|116
1751590800000|2025-07-04 01:00:00|12742.2|12740.6|12744.8|12742.4|12745.7|12744.1|12741.9|12739.9|137
1751591100000|2025-07-04 01:05:00|12744.7|12742.3|12743.7|12742.1|12744.8|12742.8|12741.8|12739.9|149
1751591400000|2025-07-04 01:10:00|12743.6|12742|12743.3|12741.7|12744.6|12742.8|12742.7|12741.1|118
1751591700000|2025-07-04 01:15:00|12743.9|12742.3|12744.2|12742.6|12744.2|12742.6|12741.5|12739.8|193
1751592000000|2025-07-04 01:20:00|12744.1|12742.5|12746.7|12745.1|12747.7|12745.9|12744.1|12742.5|190
1751592300000|2025-07-04 01:25:00|12746.8|12745.2|12748.8|12746.4|12749.1|12746.7|12745.9|12743.7|215
1751592600000|2025-07-04 01:30:00|12748.9|12746.5|12749.8|12747.4|12750.5|12748.2|12748.5|12746.3|155
1751592900000|2025-07-04 01:35:00|12749.7|12747.3|12751.3|12748.9|12751.5|12749.1|12749.7|12747.3|128
1751593200000|2025-07-04 01:40:00|12751.4|12749|12751.1|12749.5|12753.7|12751.9|12750.4|12748.6|218
1751593500000|2025-07-04 01:45:00|12751.2|12749.6|12750.7|12748.3|12751.7|12749.8|12748.6|12746.8|206
1751593800000|2025-07-04 01:50:00|12750.8|12748.4|12753.4|12751.8|12753.8|12752.2|12748.9|12747.2|207
1751594100000|2025-07-04 01:55:00|12753.6|12752|12757|12754.6|12760.3|12757.3|12753.4|12751.4|257
1751594400000|2025-07-04 02:00:00|12757.1|12754.7|12754.3|12752.7|12757.1|12754.7|12754.2|12752.2|81
1751594700000|2025-07-04 02:05:00|12754.4|12752.8|12755.2|12752.8|12756.5|12754.8|12753.3|12751.5|104
1751595000000|2025-07-04 02:10:00|12755.3|12752.9|12752.4|12750.8|12755.3|12753.1|12752.3|12750.7|67
1751595300000|2025-07-04 02:15:00|12752.3|12750.7|12752.3|12750.7|12752.8|12750.9|12752|12750.2|34
1751595600000|2025-07-04 02:20:00|12752.2|12750.6|12751.4|12749.8|12752.3|12750.6|12751.3|12749.3|234
1751595900000|2025-07-04 02:25:00|12751.3|12749.7|12750.7|12748.3|12751.4|12749.8|12749.9|12748.2|96
1751596200000|2025-07-04 02:30:00|12750.8|12748.4|12749.7|12746.3|12750.8|12748.4|12748.3|12746.3|117
1751596500000|2025-07-04 02:35:00|12748.9|12746.5|12749|12746.6|12749.6|12747|12748.9|12746.4|37
1751596800000|2025-07-04 02:40:00|12749.1|12746.7|12748.3|12746.7|12749.5|12746.8|12748.1|12746.3|68
1751597100000|2025-07-04 02:45:00|12748.2|12746.6|12748.3|12746.7|12748.8|12746.8|12748.2|12746.3|27
1751597400000|2025-07-04 02:50:00|12748.7|12746.3|12748.2|12746.6|12749.2|12747.4|12748.1|12746.3|170
1751597700000|2025-07-04 02:55:00|12748.1|12746.5|12748.4|12746.8|12748.8|12747|12747.6|12746|56
1751598000000|2025-07-04 03:00:00|12748.7|12746.3|12747.8|12746.2|12748.7|12747|12747.2|12745.4|78
1751598300000|2025-07-04 03:05:00|12747.7|12746.1|12747.4|12745.8|12748.5|12746.8|12747.2|12745.1|81
1751598600000|2025-07-04 03:10:00|12747.3|12745.7|12745.3|12743.7|12747.7|12745.7|12745.2|12743.6|98
1751598900000|2025-07-04 03:15:00|12745.2|12743.6|12744.2|12742.6|12745.8|12743.6|12743.8|12742.2|82
1751599200000|2025-07-04 03:20:00|12744.3|12742.7|12745.2|12742.8|12745.3|12743.7|12744.1|12742.4|60
1751599500000|2025-07-04 03:25:00|12745.5|12742.3|12744.2|12742.6|12745.7|12743.1|12744.1|12742.3|140
1751599800000|2025-07-04 03:30:00|12744.1|12742.5|12744|12742.4|12744.7|12742.8|12743|12741.4|128
1751600100000|2025-07-04 03:35:00|12744.3|12742.7|12743.2|12741.6|12744.8|12742.8|12743|12741.4|133
1751600400000|2025-07-04 03:40:00|12743|12741.4|12743.5|12741.9|12745.6|12744|12742.5|12740.9|74
1751600700000|2025-07-04 03:45:00|12743.6|12742|12744.6|12743|12745.1|12743.2|12743.5|12741.8|61
1751601000000|2025-07-04 03:50:00|12744.4|12742.8|12744.9|12742.5|12745.2|12742.9|12744.4|12742.3|23
1751601300000|2025-07-04 03:55:00|12744.5|12742.9|12750.3|12747.9|12751.1|12748.7|12744.4|12742.4|134
1751601600000|2025-07-04 04:00:00|12750.4|12748|12744.1|12742.5|12751|12748.6|12744.1|12742.2|98
1751601900000|2025-07-04 04:05:00|12744.9|12742.4|12744.2|12741.8|12745.6|12742.6|12743.7|12741.6|52
1751602200000|2025-07-04 04:10:00|12744.5|12742.1|12745.5|12743.1|12745.7|12743.7|12744.2|12741.8|63
1751602500000|2025-07-04 04:15:00|12745.4|12743|12744.4|12742.8|12745.6|12743.2|12743.8|12741.7|72
1751602800000|2025-07-04 04:20:00|12744.3|12742.7|12743.3|12741.7|12744.5|12742.9|12742.9|12741|66
1751603100000|2025-07-04 04:25:00|12743.2|12741.6|12743.5|12741.9|12744.2|12742.1|12742.8|12741.2|46
1751603400000|2025-07-04 04:30:00|12743.6|12742|12743.3|12741.7|12744.1|12742.1|12743.2|12741.6|40
1751603700000|2025-07-04 04:35:00|12743.2|12741.6|12742.2|12740.6|12743.9|12742.2|12742.1|12740.2|92
1751604000000|2025-07-04 04:40:00|12742.1|12740.5|12742.5|12739.3|12742.5|12740.6|12741.3|12739.2|78
1751604300000|2025-07-04 04:45:00|12741.8|12739.4|12742.3|12739.3|12742.9|12740.5|12741.7|12739.3|66
1751604600000|2025-07-04 04:50:00|12742.4|12739.4|12741.9|12739.5|12742.6|12740|12741.7|12739.2|106
1751604900000|2025-07-04 04:55:00|12741.8|12739.4|12741.3|12739.7|12742.1|12739.7|12740.9|12739.1|96
1751605200000|2025-07-04 05:00:00|12741.2|12739.6|12740.7|12738.3|12741.2|12739.6|12740.3|12738.2|50
1751605500000|2025-07-04 05:05:00|12740.8|12738.4|12739.8|12737.4|12740.8|12738.7|12739.3|12737.2|114
1751605800000|2025-07-04 05:10:00|12739.4|12737.8|12738.6|12736.2|12739.7|12738.1|12738.5|12736.1|107
1751606100000|2025-07-04 05:15:00|12738.7|12736.3|12737.7|12735.3|12738.8|12736.4|12736.8|12734.9|148
1751606400000|2025-07-04 05:20:00|12737.6|12735.2|12738.1|12735.7|12738.3|12736.5|12737.3|12735.2|118
1751606700000|2025-07-04 05:25:00|12738|12735.6|12737.8|12735.4|12738.6|12735.9|12737.3|12735.1|99
1751607000000|2025-07-04 05:30:00|12737.4|12735.8|12737.6|12736|12739|12737.4|12737.1|12735.3|84
1751607300000|2025-07-04 05:35:00|12737.7|12736.1|12736.7|12734.3|12738.1|12736.1|12736.2|12734.3|75
1751607600000|2025-07-04 05:40:00|12736.8|12734.4|12736.6|12735|12736.8|12735.2|12736.1|12734.3|176
1751607900000|2025-07-04 05:45:00|12736.4|12734.8|12736.2|12734.6|12737|12735.3|12736.1|12734.2|170
1751608200000|2025-07-04 05:50:00|12736.3|12734.7|12736.7|12735.1|12736.8|12735.2|12736|12734.3|92
1751608500000|2025-07-04 05:55:00|12736.6|12735|12736.4|12734.8|12737.3|12735.3|12736|12734.3|68
1751608800000|2025-07-04 06:00:00|12736.5|12734.9|12742.3|12740.7|12743.1|12741|12736.2|12734.5|206
1751609100000|2025-07-04 06:05:00|12742.4|12740.8|12739.7|12738.1|12742.6|12741|12738.7|12737.1|223
1751609400000|2025-07-04 06:10:00|12739.8|12738.2|12738.1|12736.5|12740.7|12738.6|12738.1|12736.2|191
1751609700000|2025-07-04 06:15:00|12738.2|12736.6|12736|12733.6|12738.2|12736.6|12735.4|12733.5|119
1751610000000|2025-07-04 06:20:00|12736.1|12733.7|12734.9|12732.5|12736.1|12734.1|12734.2|12732.4|122
1751610300000|2025-07-04 06:25:00|12734.8|12732.4|12736.8|12735.2|12736.9|12735.3|12734|12732.3|155
1751610600000|2025-07-04 06:30:00|12736.9|12735.3|12737.8|12736.2|12738.6|12737|12736.6|12735|159
1751610900000|2025-07-04 06:35:00|12737.7|12736.1|12737|12735.4|12738.2|12736.6|12736.8|12735.2|143
1751611200000|2025-07-04 06:40:00|12737.1|12735.5|12734.2|12732.6|12737.2|12735.6|12733.9|12732.3|163
1751611500000|2025-07-04 06:45:00|12734.1|12732.5|12734.6|12733|12736|12734.4|12733.9|12732.3|144
1751611800000|2025-07-04 06:50:00|12734.7|12733.1|12735.4|12733.8|12736.5|12734.7|12733.9|12731.6|192
1751612100000|2025-07-04 06:55:00|12735.5|12733.9|12733.9|12731.5|12735.5|12733.9|12733.6|12731.3|206
1751612400000|2025-07-04 07:00:00|12733.7|12731.3|12735|12732.6|12735.2|12733.1|12733.6|12731.2|189
1751612700000|2025-07-04 07:05:00|12735.1|12732.7|12737|12734.6|12738.1|12736.5|12735.1|12732.7|203
1751613000000|2025-07-04 07:10:00|12736.9|12734.5|12738.2|12736.6|12738.6|12737|12736.2|12734.5|181
1751613300000|2025-07-04 07:15:00|12738.1|12736.5|12740|12737.6|12740.2|12737.8|12737|12734.8|140
1751613600000|2025-07-04 07:20:00|12740.1|12737.7|12739.6|12737.2|12741.6|12739.2|12737.6|12736|199
1751613900000|2025-07-04 07:25:00|12739.7|12737.3|12740.1|12737.7|12741.2|12739.3|12738.6|12737|208
1751614200000|2025-07-04 07:30:00|12740.2|12737.8|12740.2|12737.8|12741.6|12739.2|12739|12737|210
1751614500000|2025-07-04 07:35:00|12740.1|12737.7|12740.7|12738.3|12741.6|12739.3|12738.6|12737|207
1751614800000|2025-07-04 07:40:00|12740.6|12738.2|12739.5|12737.9|12741.3|12739.3|12738.6|12736.8|239
1751615100000|2025-07-04 07:45:00|12739.6|12738|12736.5|12734.9|12739.6|12738|12736.2|12734.6|216
1751615400000|2025-07-04 07:50:00|12736.4|12734.8|12739.8|12738.2|12739.8|12738.2|12736|12734.4|141
1751615700000|2025-07-04 07:55:00|12739.9|12738.3|12742.2|12740.6|12742.2|12740.6|12739.1|12737.5|178
1751616000000|2025-07-04 08:00:00|12742.3|12740.7|12739.9|12738.3|12743.8|12741.9|12739.5|12737.9|189
1751616300000|2025-07-04 08:05:00|12739.8|12738.2|12738.1|12735.7|12741.1|12739.5|12737.8|12735.6|189
1751616600000|2025-07-04 08:10:00|12737.7|12736.1|12737.8|12735.4|12739.1|12737.3|12735.8|12734.1|238
1751616900000|2025-07-04 08:15:00|12737.9|12735.5|12735.9|12734.3|12737.9|12736.2|12735.6|12733.7|192
1751617200000|2025-07-04 08:20:00|12736|12734.4|12737.1|12735.5|12739.3|12737.4|12735.8|12733.9|215
1751617500000|2025-07-04 08:25:00|12737|12735.4|12739.8|12738.2|12741|12738.8|12737|12735.4|164
1751617800000|2025-07-04 08:30:00|12739.9|12738.3|12740|12737.6|12741.3|12739.7|12739.5|12737.5|261
1751618100000|2025-07-04 08:35:00|12739.9|12737.5|12739.3|12736.9|12740.9|12739|12737.6|12735.9|220
1751618400000|2025-07-04 08:40:00|12739.4|12737|12741.5|12739.9|12743.7|12741.9|12738.8|12736.9|300
1751618700000|2025-07-04 08:45:00|12741.6|12740|12743.6|12741.2|12744.5|12742.3|12741.2|12739.1|209
1751619000000|2025-07-04 08:50:00|12742.9|12741.3|12742.2|12739.8|12744|12741.6|12741.9|12739.7|163
1751619300000|2025-07-04 08:55:00|12742.3|12739.9|12741.5|12739.9|12748.8|12747.2|12741.5|12739.5|303
1751619600000|2025-07-04 09:00:00|12741.6|12740|12739.6|12738|12742.2|12740.3|12739.2|12737.6|120
1751619900000|2025-07-04 09:05:00|12739.7|12738.1|12739.6|12738|12741.2|12739.2|12739.3|12737.5|102
1751620200000|2025-07-04 09:10:00|12739.5|12737.9|12739.6|12738|12740|12738.4|12739.1|12737.1|91
1751620500000|2025-07-04 09:15:00|12739.5|12737.9|12739.6|12738|12740.1|12738.3|12738.9|12737.3|86
1751620800000|2025-07-04 09:20:00|12740|12737.6|12739.9|12738.3|12741.7|12740.1|12739.7|12737.6|131
1751621100000|2025-07-04 09:25:00|12739.8|12738.2|12739.4|12737.8|12740.5|12738.8|12739.1|12737.3|91
1751621400000|2025-07-04 09:30:00|12739.3|12737.7|12738.2|12736.6|12739.4|12737.8|12738.1|12736.3|80
1751621700000|2025-07-04 09:35:00|12738.3|12736.7|12739.2|12736.8|12739.2|12737.2|12737.8|12736.2|122
1751622000000|2025-07-04 09:40:00|12739.3|12736.9|12737.2|12735.6|12739.3|12737.1|12737.1|12735.3|134
1751622300000|2025-07-04 09:45:00|12737.3|12735.7|12738.2|12735.8|12738.3|12736.7|12737.3|12735.2|62
1751622600000|2025-07-04 09:50:00|12738.1|12735.7|12738|12735.6|12738.4|12736.8|12737.3|12735.3|195
1751622900000|2025-07-04 09:55:00|12738.1|12735.7|12737.6|12736|12738.2|12736.1|12737.3|12735.3|121
1751623200000|2025-07-04 10:00:00|12737.7|12736.1|12739.8|12737.4|12739.9|12738.1|12737.2|12735.6|123
1751623500000|2025-07-04 10:05:00|12739.7|12737.3|12737.8|12736.2|12740.1|12737.7|12737.6|12735.7|181
1751623800000|2025-07-04 10:10:00|12737.7|12736.1|12737.6|12736|12738.7|12737.1|12737.3|12735.7|109
1751624100000|2025-07-04 10:15:00|12737.5|12735.9|12737.3|12735.7|12738.2|12736.1|12737.3|12735.6|55
1751624400000|2025-07-04 10:20:00|12737.4|12735.8|12737.5|12735.9|12738.1|12736.1|12737|12735.4|87
1751624700000|2025-07-04 10:25:00|12737.6|12736|12736.9|12735.3|12737.7|12736.1|12736.5|12734.7|124
1751625000000|2025-07-04 10:30:00|12736.8|12735.2|12737.8|12736.2|12738.1|12736.5|12736.8|12734.8|89
1751625300000|2025-07-04 10:35:00|12737.9|12736.3|12739.4|12737.8|12739.7|12738.1|12737.6|12735.8|156
1751625600000|2025-07-04 10:40:00|12739.5|12737.9|12738.5|12736.9|12739.9|12738|12738.2|12736.1|130
1751625900000|2025-07-04 10:45:00|12739|12736.6|12739.1|12736.7|12739.3|12737.3|12738.2|12736.3|90
1751626200000|2025-07-04 10:50:00|12739|12736.6|12737.9|12736.3|12739.3|12737.7|12737.7|12736.1|116
1751626500000|2025-07-04 10:55:00|12738.3|12736.7|12737.7|12736.1|12738.7|12737.1|12737|12734.9|222
1751626800000|2025-07-04 11:00:00|12737.8|12736.2|12737.5|12735.9|12737.9|12736.3|12736.7|12735.1|76
1751627100000|2025-07-04 11:05:00|12737.6|12736|12736.8|12735.2|12737.9|12736.3|12736.7|12735.1|120
1751627400000|2025-07-04 11:10:00|12736.9|12735.3|12737.4|12735.8|12737.9|12736.3|12736.9|12735.3|157
1751627700000|2025-07-04 11:15:00|12737.5|12735.9|12736.6|12735|12737.7|12736.1|12736.6|12735|79
1751628000000|2025-07-04 11:20:00|12736.7|12735.1|12736.9|12735.3|12737.9|12735.8|12736.2|12734.6|92
1751628300000|2025-07-04 11:25:00|12737.1|12735.5|12737.2|12735.6|12738.3|12736.1|12737|12735|212
1751628600000|2025-07-04 11:30:00|12737.3|12735.7|12736.9|12735.3|12738.3|12736.1|12736.8|12735.2|143
1751628900000|2025-07-04 11:35:00|12737|12735.4|12737.1|12735.5|12738.1|12735.9|12736.7|12734.7|101
1751629200000|2025-07-04 11:40:00|12737|12735.4|12739.2|12736.8|12739.6|12738|12736.8|12735.2|131
1751629500000|2025-07-04 11:45:00|12739.1|12736.7|12739|12736.6|12739.2|12737|12737.5|12735.7|98
1751629800000|2025-07-04 11:50:00|12738.9|12736.5|12739.2|12737.6|12739.7|12737.8|12738.5|12736.5|142
1751630100000|2025-07-04 11:55:00|12739|12737.4|12741|12739.4|12742.1|12740.1|12739|12737.4|165
1751630400000|2025-07-04 12:00:00|12740.9|12739.3|12741.6|12739.2|12742|12739.9|12739.5|12737.7|270
1751630700000|2025-07-04 12:05:00|12741.5|12739.1|12742.7|12740.3|12744.7|12742.7|12741|12739.1|296
1751631000000|2025-07-04 12:10:00|12742.6|12740.2|12742.3|12740.7|12744.1|12741.8|12741.8|12739.9|305
1751631300000|2025-07-04 12:15:00|12742.2|12740.6|12743|12740.6|12744.2|12742.2|12741.2|12739.6|241
1751631600000|2025-07-04 12:20:00|12742.5|12740.9|12745|12742.6|12745.5|12743.1|12742.2|12740.3|113
1751631900000|2025-07-04 12:25:00|12745.1|12742.7|12744.3|12742.7|12745.8|12743.8|12743.8|12741.9|236
1751632200000|2025-07-04 12:30:00|12744.4|12742.8|12745.3|12742.9|12745.8|12743.7|12743.7|12741.8|229
1751632500000|2025-07-04 12:35:00|12745.6|12743.2|12744.2|12742.6|12746.1|12743.7|12743.8|12741.9|201
1751632800000|2025-07-04 12:40:00|12744.6|12742.2|12744.7|12743.1|12745.7|12743.7|12743.2|12741.2|240
1751633100000|2025-07-04 12:45:00|12744.6|12743|12744.2|12742.6|12746.2|12743.8|12743.8|12741.9|236
1751633400000|2025-07-04 12:50:00|12744.5|12742.1|12744.1|12741.7|12745.1|12743.1|12743.6|12741.6|219
1751633700000|2025-07-04 12:55:00|12744.2|12741.8|12744.9|12743.3|12746.2|12743.9|12743.8|12741.8|277
1751634000000|2025-07-04 13:00:00|12745.2|12743.6|12744.2|12742.6|12745.6|12743.8|12743.3|12741.4|194
1751634300000|2025-07-04 13:05:00|12744.3|12742.7|12743.5|12741.9|12744.7|12742.7|12743.1|12741.5|180
1751634600000|2025-07-04 13:10:00|12743.6|12742|12745.8|12743.4|12745.9|12743.8|12743.4|12741.5|168
1751634900000|2025-07-04 13:15:00|12745.7|12743.3|12744.3|12741.9|12745.9|12743.9|12743.2|12741.5|90
1751635200000|2025-07-04 13:20:00|12744.2|12741.8|12745.3|12742.9|12745.8|12744.1|12743.3|12741.4|216
1751635500000|2025-07-04 13:25:00|12745.2|12742.8|12745.6|12743.2|12746.2|12744.4|12744.4|12742.4|158
1751635800000|2025-07-04 13:30:00|12746.2|12742.9|12747.4|12745|12748|12745.5|12745.3|12742.9|177
1751636100000|2025-07-04 13:35:00|12747.2|12744.8|12743.2|12741.6|12747.6|12745.2|12743.2|12741.6|169
1751636400000|2025-07-04 13:40:00|12743.4|12741.8|12740.7|12738.3|12744.6|12742|12740|12737.4|232
1751636700000|2025-07-04 13:45:00|12740.6|12738.2|12741.5|12739.9|12743.9|12741.5|12740.2|12738.1|221
1751637000000|2025-07-04 13:50:00|12741.3|12739.7|12739.9|12737.5|12743.2|12740.8|12739.9|12737.5|222
1751637300000|2025-07-04 13:55:00|12740|12737.6|12742.3|12739.9|12742.5|12740.9|12740|12737.6|174
1751637600000|2025-07-04 14:00:00|12742.4|12740|12739.8|12737.4|12742.7|12740.8|12739.3|12737.3|213
1751637900000|2025-07-04 14:05:00|12739.9|12737.5|12742.1|12739.7|12742.1|12739.9|12739.7|12737.3|191
1751638200000|2025-07-04 14:10:00|12742|12739.6|12741.1|12739.5|12743.3|12740.9|12740.4|12738.3|236
1751638500000|2025-07-04 14:15:00|12741.5|12739.1|12742.3|12740.7|12742.9|12740.8|12740.2|12738|244
1751638800000|2025-07-04 14:20:00|12742.2|12740.6|12741.8|12740.2|12743.1|12741.1|12741.2|12739.1|124
1751639100000|2025-07-04 14:25:00|12742.2|12739.8|12742.2|12739.8|12742.3|12739.9|12740.3|12737.9|148
1751639400000|2025-07-04 14:30:00|12742.5|12740.1|12742.8|12740.4|12743.7|12741.3|12741.7|12739.3|145
1751639700000|2025-07-04 14:35:00|12742.4|12740.8|12744|12741.6|12744.4|12742.7|12741.2|12739.4|99
1751640000000|2025-07-04 14:40:00|12744.2|12741.8|12748.8|12746.4|12749.2|12746.8|12743.4|12741.2|143
1751640300000|2025-07-04 14:45:00|12748.9|12746.5|12749.8|12747.4|12750.2|12747.8|12748.9|12746.5|122
1751640600000|2025-07-04 14:50:00|12749.7|12747.3|12747.8|12745.4|12749.9|12747.5|12747.1|12744.7|204
1751640900000|2025-07-04 14:55:00|12747.7|12745.3|12746.2|12744.6|12749.2|12746.8|12746|12743.9|239
1751641200000|2025-07-04 15:00:00|12746.3|12744.7|12746.4|12744|12748.3|12745.9|12745.3|12743|182
1751641500000|2025-07-04 15:05:00|12746.9|12744.5|12745.7|12743.3|12747.5|12745.1|12745|12742.6|236
1751641800000|2025-07-04 15:10:00|12745.8|12743.4|12747.3|12745.7|12747.7|12745.8|12744.9|12742.5|176
1751642100000|2025-07-04 15:15:00|12747.2|12745.6|12745.2|12742.8|12748.3|12746.4|12744.3|12742.3|215
1751642400000|2025-07-04 15:20:00|12745.3|12742.9|12744.7|12742.3|12746.5|12744.5|12744.1|12741.8|290
1751642700000|2025-07-04 15:25:00|12744.5|12742.1|12744.1|12741.7|12746.2|12744.1|12743.2|12741.2|371
1751643000000|2025-07-04 15:30:00|12743.3|12741.4|12744.4|12742|12744.6|12742.2|12743.1|12741|221
1751643300000|2025-07-04 15:35:00|12744.5|12742.1|12743.5|12741.1|12744.5|12742.2|12742.8|12740.6|251
1751643600000|2025-07-04 15:40:00|12743.2|12740.8|12743.6|12740.5|12744.1|12741.9|12742.6|12740.1|169
1751643900000|2025-07-04 15:45:00|12743.3|12740.9|12742.2|12739.8|12744.1|12741.7|12741.3|12739.3|218
1751644200000|2025-07-04 15:50:00|12742.3|12739.9|12743.3|12740.9|12743.5|12741.4|12741.5|12739.1|212
1751644500000|2025-07-04 15:55:00|12743.4|12741|12743.3|12740.9|12744.3|12742|12742.3|12740|279
1751644800000|2025-07-04 16:00:00|12743.5|12741.1|12743.6|12741.2|12744.8|12742.4|12743.2|12740.8|210
1751645100000|2025-07-04 16:05:00|12743.7|12741.3|12743.7|12741.3|12744|12741.4|12741.7|12739.3|211
1751645400000|2025-07-04 16:10:00|12743.8|12741.4|12743.6|12741.2|12743.8|12741.5|12742.6|12740.3|262
1751645700000|2025-07-04 16:15:00|12743.8|12741.4|12743.7|12741.3|12745.8|12743.5|12742.9|12740.8|184
1751646000000|2025-07-04 16:20:00|12743.6|12741.2|12742.7|12740.3|12743.8|12741.5|12741.7|12739.8|263
1751646300000|2025-07-04 16:25:00|12742.8|12740.4|12742.1|12739.7|12743.8|12741.4|12742.1|12739.7|135
1751646600000|2025-07-04 16:30:00|12742|12739.6|12743.2|12740.8|12743.7|12741.3|12741.5|12738.9|145
1751646900000|2025-07-04 16:35:00|12742.6|12741|12743.3|12740.9|12744.2|12741.6|12742.4|12739.9|174
1751647200000|2025-07-04 16:40:00|12743.4|12741|12744|12741.6|12744.8|12742.6|12742.6|12740|230
1751647500000|2025-07-04 16:45:00|12744.2|12741.8|12743.8|12741.4|12744.8|12742.4|12743.2|12741.2|315
1751647800000|2025-07-04 16:50:00|12744.1|12741.7|12744.8|12742.4|12744.9|12742.5|12743.6|12741.2|107
1751648100000|2025-07-04 16:55:00|12744.9|12742.5|12744.3|12741.9|12746.2|12743.8|12744.2|12741.8|159
1751648400000|2025-07-04 17:00:00|12744.4|12742|12743.1|12740.7|12745.4|12743|12743|12740.6|103
1751648700000|2025-07-04 17:05:00|12743.2|12740.8|12743.2|12740.8|12743.8|12741.4|12743|12740.6|71
1751649000000|2025-07-04 17:10:00|12743.3|12740.9|12743.3|12740.9|12743.4|12741|12743|12740.6|67
1751649300000|2025-07-04 17:15:00|12743.2|12740.8|12744.2|12741.8|12744.9|12742.5|12743.2|12740.8|207
1751649600000|2025-07-04 17:20:00|12744.1|12741.7|12745.1|12742.7|12745.3|12743.3|12743.2|12740.8|120
1751649900000|2025-07-04 17:25:00|12745.3|12742.9|12744.8|12743.2|12745.5|12743.7|12744.8|12742.7|46
1751650200000|2025-07-04 17:30:00|12745.2|12742.8|12745.3|12742.9|12745.4|12743.3|12744.6|12742.6|75
1751650500000|2025-07-04 17:35:00|12745.2|12742.8|12745.3|12742.9|12745.5|12743.3|12744.8|12742.7|48
1751650800000|2025-07-04 17:40:00|12745.4|12743|12744.8|12743.2|12745.5|12743.8|12744.8|12742.7|56
1751651100000|2025-07-04 17:45:00|12744.7|12743.1|12743.3|12740.9|12745|12743.1|12742.8|12740.8|91
1751651400000|2025-07-04 17:50:00|12743.4|12741|12742.7|12741.1|12743.4|12741.5|12742.3|12740.2|95
1751651700000|2025-07-04 17:55:00|12742.6|12741|12743.3|12741.7|12743.4|12741.8|12742.4|12740.4|67
1751652000000|2025-07-04 18:00:00|12743.2|12741.6|12744.2|12741.8|12744.9|12742.5|12743|12741.2|103
1751652300000|2025-07-04 18:05:00|12744.1|12741.7|12744.4|12742|12744.7|12742.3|12743.8|12741.4|82
1751652600000|2025-07-04 18:10:00|12744.3|12741.9|12744.1|12741.7|12744.4|12742|12744.1|12741.7|33
1751652900000|2025-07-04 18:15:00|12744.3|12741.9|12744.4|12742|12744.9|12742.5|12744.1|12741.7|33
1751653200000|2025-07-04 18:20:00|12744.5|12742.1|12744.3|12741.9|12744.6|12742.2|12744.1|12741.7|69
1751653500000|2025-07-04 18:25:00|12744.2|12741.8|12743.2|12740.8|12744.3|12741.9|12743.1|12740.7|22
1751653800000|2025-07-04 18:30:00|12742.8|12740.4|12743.2|12740.8|12743.5|12741.1|12742.3|12739.9|95
1751654100000|2025-07-04 18:35:00|12743.1|12740.7|12743.3|12740.9|12743.4|12741|12743.1|12740.7|57
1751654400000|2025-07-04 18:40:00|12743.2|12740.8|12742.6|12740.2|12743.3|12741.4|12742.4|12740.2|78
1751654700000|2025-07-04 18:45:00|12742.5|12740.1|12742.6|12741|12743.3|12741.5|12742|12739.8|136
1751655000000|2025-07-04 18:50:00|12742.7|12741.1|12742.8|12741.2|12743.7|12741.7|12742.6|12740.6|100
1751655300000|2025-07-04 18:55:00|12742.7|12741.1|12742.2|12740.6|12743.3|12741.2|12741.9|12739.8|140
1751655600000|2025-07-04 19:00:00|12742.1|12740.5|12742.3|12739.9|12742.7|12740.8|12741.6|12739.2|66
1751655900000|2025-07-04 19:05:00|12742.4|12740|12742.3|12739.9|12742.5|12740.1|12742|12739.5|86
1751656200000|2025-07-04 19:10:00|12742.4|12740|12742.2|12739.8|12742.7|12740.5|12742|12739.3|62
1751656500000|2025-07-04 19:15:00|12742.3|12739.9|12742.2|12739.8|12742.7|12740|12742.1|12739.3|70
1751656800000|2025-07-04 19:20:00|12742.3|12739.9|12741.8|12739.4|12742.9|12740.2|12741.5|12739.1|84
1751657100000|2025-07-04 19:25:00|12741.9|12739.5|12744.2|12741.8|12744.3|12741.9|12741.5|12739.1|315
1751657400000|2025-07-04 19:30:00|12744.3|12741.9|12745.3|12742.9|12745.3|12742.9|12743.7|12741.3|221
1751657700000|2025-07-04 19:35:00|12744.6|12742.2|12744.7|12742.3|12745.2|12742.8|12744.2|12741.8|214
1751658000000|2025-07-04 19:40:00|12745.2|12742.1|12745.2|12742.8|12745.8|12743.4|12744.1|12741.8|60
1751658300000|2025-07-04 19:45:00|12745.3|12742.9|12746.5|12744.1|12746.7|12744.3|12745.2|12742.8|136
1751658600000|2025-07-04 19:50:00|12746.6|12744.2|12745.9|12742.9|12746.7|12744.3|12743.2|12740.8|140
1751658900000|2025-07-04 19:55:00|12746.2|12743.1|12747.4|12744.3|12748.4|12745|12746.2|12743.1|105
1751659200000|2025-07-04 20:00:00|12747.2|12744.2|12745.3|12742.1|12747.4|12744.7|12744.8|12740.6|275
1751659500000|2025-07-04 20:05:00|12746.4|12740.6|12743|12739.7|12746.4|12742.8|12742.9|12739.7|349
1751659800000|2025-07-04 20:10:00|12742.9|12739.6|12742.2|12739.1|12743.1|12740.1|12741.6|12738.5|580
1751660100000|2025-07-04 20:15:00|12742.1|12739|12742.3|12739|12742.9|12739.8|12741.8|12738.1|158
1751660400000|2025-07-04 20:20:00|12742.4|12739.1|12742.2|12739|12743|12739.3|12742.1|12738|47
1751660700000|2025-07-04 20:25:00|12743|12738|12742.7|12740.3|12743|12740.4|12741.5|12738|68
1751661000000|2025-07-04 20:30:00|12742.4|12740|12741|12738.6|12742.8|12740.4|12740.9|12738.5|152
1751661300000|2025-07-04 20:35:00|12741.1|12738.7|12742.5|12740.1|12742.8|12740.4|12741.1|12738.7|72
1751661600000|2025-07-04 20:40:00|12742.8|12740.4|12751.2|12735.2|12755.5|12742.2|12742.7|12734.6|93
1751661900000|2025-07-04 20:45:00|12751.1|12735.1|12753.4|12739.2|12759.3|12743.3|12750.8|12734.8|28
1751662200000|2025-07-04 20:50:00|12752.6|12736.6|12747.8|12731.8|12755.8|12739.8|12747.7|12731.7|47
1751662500000|2025-07-04 20:55:00|12749.5|12733.5|12748.1|12732.1|12758.4|12742.4|12746.7|12730.7|68
1751832000000|2025-07-06 20:00:00|12758.6|12736.6|12758.6|12736.6|12758.6|12736.6|12758.6|12736.6|1
1751832300000|2025-07-06 20:05:00|12758.5|12736.5|12757.9|12735.9|12758.5|12736.5|12757.6|12735.6|13
1751832600000|2025-07-06 20:10:00|12758.4|12736.4|12758.4|12736.4|12758.4|12736.4|12758.4|12736.4|1
1751832900000|2025-07-06 20:15:00|12757.7|12735.7|12757.4|12735.4|12757.8|12735.8|12756.7|12734.7|14
1751833200000|2025-07-06 20:20:00|12757.5|12735.5|12757.3|12735.3|12757.5|12738.7|12755.3|12735.3|4
1751833800000|2025-07-06 20:30:00|12755.3|12738.7|12755.3|12738.7|12755.3|12738.7|12755.3|12738.7|1
1751834100000|2025-07-06 20:35:00|12757.3|12735.3|12757.6|12735.6|12758.4|12738.7|12755.3|12735.3|6
1751834400000|2025-07-06 20:40:00|12757.5|12735.5|12757.4|12735.4|12757.5|12735.5|12757.4|12735.4|2
1751834700000|2025-07-06 20:45:00|12757.5|12735.5|12757.6|12735.6|12757.6|12735.6|12757.5|12735.5|2
1751835000000|2025-07-06 20:50:00|12757.5|12735.5|12757.6|12735.6|12757.6|12735.6|12757.5|12735.5|2
1751835300000|2025-07-06 20:55:00|12757.5|12735.5|12757.5|12735.5|12757.6|12735.6|12757.4|12735.4|7
1751835600000|2025-07-06 21:00:00|12755|12738|12753.2|12737.2|12755.5|12739.5|12753.2|12737.2|14
1751835900000|2025-07-06 21:05:00|12753.1|12737.1|12754.5|12738.5|12754.6|12738.6|12753.1|12737.1|19
1751836200000|2025-07-06 21:10:00|12754.6|12738.6|12754.6|12738.6|12754.7|12738.7|12754.1|12738.1|52
1751836500000|2025-07-06 21:15:00|12754.4|12738.4|12754.3|12738.9|12754.9|12738.9|12754.2|12738.2|37
1751836800000|2025-07-06 21:20:00|12754.2|12738.6|12754.3|12738.9|12754.6|12738.9|12754|12738.4|40
1751837100000|2025-07-06 21:25:00|12754|12738.7|12754.2|12738.9|12754.7|12738.9|12754|12738.5|32
1751837400000|2025-07-06 21:30:00|12754.1|12738.8|12754.6|12739.3|12755|12739.4|12754.1|12738.6|44
1751837700000|2025-07-06 21:35:00|12754.9|12739.5|12754.7|12739|12756.7|12741|12753.7|12738.1|200
1751838000000|2025-07-06 21:40:00|12754.9|12738.9|12756.4|12740.4|12757.7|12741.8|12753.7|12738|221
1751838300000|2025-07-06 21:45:00|12756.1|12740.6|12756.4|12740.8|12758.9|12743|12755.5|12740.1|167
1751838600000|2025-07-06 21:50:00|12756.3|12740.7|12757.6|12741.6|12760|12744.6|12755.6|12740.2|168
1751838900000|2025-07-06 21:55:00|12757.1|12741.3|12755|12739.4|12759.2|12743.2|12751.6|12735.6|217
1751839200000|2025-07-06 22:00:00|12754.8|12738.8|12752|12736.4|12755.5|12739.7|12750.7|12735.1|353
1751839500000|2025-07-06 22:05:00|12752.2|12736.1|12751.3|12735.3|12754.1|12738.6|12750.3|12734.6|267
1751839800000|2025-07-06 22:10:00|12751|12735.4|12753.3|12737.3|12754.3|12738.8|12750|12734.1|252
1751840100000|2025-07-06 22:15:00|12753.2|12737.2|12751.1|12735.4|12753.9|12738|12750.7|12735.1|241
1751840400000|2025-07-06 22:20:00|12750.7|12735.2|12751.1|12735.9|12752.3|12736.9|12749.3|12733.9|241
1751840700000|2025-07-06 22:25:00|12751.3|12735.5|12751.2|12735.9|12751.9|12737.2|12749.6|12734.6|179
1751841000000|2025-07-06 22:30:00|12751.5|12736.1|12751.1|12735.7|12752|12736.6|12750.7|12735.3|154
1751841300000|2025-07-06 22:35:00|12751|12735.8|12752.3|12737|12752.6|12737.2|12750.8|12735.5|184
1751841600000|2025-07-06 22:40:00|12752.4|12737.1|12751.5|12736.1|12752.7|12737.3|12750.6|12735.3|150
1751841900000|2025-07-06 22:45:00|12750.7|12735.4|12746.8|12736.3|12751.4|12737.4|12745.6|12734.2|164
1751842200000|2025-07-06 22:50:00|12746.9|12736.2|12749.1|12733.8|12749.8|12736.3|12746.8|12733.4|139
1751842500000|2025-07-06 22:55:00|12749.3|12733.9|12748.5|12733.1|12749.3|12737.4|12744.6|12732.8|108
1751842800000|2025-07-06 23:00:00|12743.6|12737.4|12742.6|12736.4|12743.8|12737.4|12742.4|12735.9|116
1751843100000|2025-07-06 23:05:00|12742.7|12737.2|12744.5|12738.6|12744.6|12738.9|12742.6|12736.9|57
1751843400000|2025-07-06 23:10:00|12744.4|12738.7|12743.6|12739.6|12744.8|12739.6|12743.1|12738.3|59
1751843700000|2025-07-06 23:15:00|12744.6|12739.4|12743.4|12739.6|12744.6|12739.6|12743.4|12738.7|30
1751844000000|2025-07-06 23:20:00|12743.7|12739|12744.1|12739.8|12744.4|12739.9|12743.3|12738.9|41
1751844300000|2025-07-06 23:25:00|12744.4|12739.9|12744.5|12739.6|12744.7|12740|12744.1|12739.4|53
1751844600000|2025-07-06 23:30:00|12744.4|12739.8|12745.2|12741|12745.6|12741|12744.2|12739.8|70
1751844900000|2025-07-06 23:35:00|12745.4|12740.7|12744.9|12740.7|12745.5|12740.9|12744|12740|56
1751845200000|2025-07-06 23:40:00|12744.6|12740.4|12745.2|12740.9|12745.4|12741|12744.3|12740.4|60
1751845500000|2025-07-06 23:45:00|12745.1|12740.8|12747|12742.8|12747.4|12743.1|12745.1|12740.7|81
1751845800000|2025-07-06 23:50:00|12747.4|12742.9|12745.4|12741.4|12747.4|12743.3|12744.6|12740.8|357
1751846100000|2025-07-06 23:55:00|12745.3|12742.1|12744.6|12741.2|12746.4|12742.4|12743.6|12739.7|240
1751846400000|2025-07-07 00:00:00|12744.7|12741.4|12740|12738.4|12745.8|12743.2|12739.8|12738.1|301
1751846700000|2025-07-07 00:05:00|12740.1|12738.5|12740.5|12738.1|12741.6|12740|12739.2|12736.8|178
1751847000000|2025-07-07 00:10:00|12740.6|12738.2|12741.2|12738.8|12743.6|12741.2|12740.5|12738.1|215
1751847300000|2025-07-07 00:15:00|12741.1|12738.7|12741.4|12739|12744.1|12741.7|12739.9|12737.5|212
1751847600000|2025-07-07 00:20:00|12741.3|12738.9|12745.1|12742.7|12745.7|12743.3|12740.9|12738.5|193
1751847900000|2025-07-07 00:25:00|12745|12742.6|12745.8|12743.4|12747.1|12744.7|12745|12742.6|169
1751848200000|2025-07-07 00:30:00|12745.6|12743.2|12746.3|12743.9|12747.1|12744.7|12743.7|12741.3|165
1751848500000|2025-07-07 00:35:00|12746.2|12743.8|12746.5|12744.1|12749.1|12746.7|12744.7|12742.3|244
1751848800000|2025-07-07 00:40:00|12746.6|12744.2|12746.8|12744.4|12748.8|12746.4|12745.7|12743.3|229
1751849100000|2025-07-07 00:45:00|12746.7|12744.3|12745.2|12742.8|12746.9|12744.5|12744.8|12742.4|165
1751849400000|2025-07-07 00:50:00|12745.3|12742.9|12747.5|12745.9|12749.5|12747.9|12744.6|12742.2|252
1751849700000|2025-07-07 00:55:00|12747.7|12746.1|12747.7|12746.1|12748.3|12746.3|12746.7|12744.7|169
1751850000000|2025-07-07 01:00:00|12748|12746.4|12749.4|12747.8|12750.6|12749|12748|12746|208
1751850300000|2025-07-07 01:05:00|12749.6|12748|12752.7|12750.3|12753.3|12751.7|12747.8|12745.8|176
1751850600000|2025-07-07 01:10:00|12752.6|12750.2|12751.1|12749.5|12753.8|12751.9|12751.1|12749.2|176
1751850900000|2025-07-07 01:15:00|12751|12749.4|12747.2|12745.6|12752.2|12749.8|12745.6|12743.6|216
1751851200000|2025-07-07 01:20:00|12747.1|12745.5|12748.1|12746.5|12748.2|12746.6|12745.8|12743.8|265
1751851500000|2025-07-07 01:25:00|12748|12746.4|12746.1|12744.5|12748|12746.4|12745.9|12743.7|192
1751851800000|2025-07-07 01:30:00|12746.2|12744.6|12746.6|12745|12747.4|12745.8|12745.7|12743.3|146
1751852100000|2025-07-07 01:35:00|12746.8|12745.2|12751.1|12748.7|12751.4|12749.7|12746.3|12744.7|172
1751852400000|2025-07-07 01:40:00|12751.2|12748.8|12756|12754.4|12756.1|12754.5|12750.7|12748.7|182
1751852700000|2025-07-07 01:45:00|12755.9|12754.3|12754.6|12753|12756|12754.4|12753.4|12751.8|122
1751853000000|2025-07-07 01:50:00|12754.7|12753.1|12754.3|12752.7|12755.7|12754.1|12753.3|12751.7|120
1751853300000|2025-07-07 01:55:00|12754.4|12752.8|12754.3|12752.7|12754.7|12753|12753.7|12751.8|169
1751853600000|2025-07-07 02:00:00|12754.2|12752.6|12754.9|12753.3|12755.6|12753.9|12753.3|12751.7|121
1751853900000|2025-07-07 02:05:00|12755.2|12752.8|12754.9|12753.3|12755.5|12753.9|12752.3|12750.7|150
1751854200000|2025-07-07 02:10:00|12754.7|12753.1|12757.6|12755.2|12759.6|12758|12754.7|12753.1|295
1751854500000|2025-07-07 02:15:00|12757.5|12755.1|12756.3|12754.7|12757.6|12755.4|12756|12754.4|101
1751854800000|2025-07-07 02:20:00|12756.2|12754.6|12757.6|12756|12758.3|12756.7|12756.2|12754.4|91
1751855100000|2025-07-07 02:25:00|12757.5|12755.9|12758.5|12756.9|12758.8|12756.9|12757.2|12755.3|121
1751855400000|2025-07-07 02:30:00|12758.4|12756.8|12766.9|12765.3|12768.4|12766.8|12758.4|12756.8|217
1751855700000|2025-07-07 02:35:00|12767|12765.4|12759.1|12757.5|12767.7|12766.1|12759|12757.4|208
1751856000000|2025-07-07 02:40:00|12759|12757.4|12758.7|12757.1|12761|12759.4|12758.3|12756.7|147
1751856300000|2025-07-07 02:45:00|12758.8|12757.2|12758.2|12755.8|12759.5|12757.9|12756.6|12755|119
1751856600000|2025-07-07 02:50:00|12758.5|12755.5|12760.7|12759.1|12761.9|12759.5|12757.7|12755.3|106
1751856900000|2025-07-07 02:55:00|12760.6|12759|12762|12760.4|12763.2|12761.6|12760.2|12758.6|132
1751857200000|2025-07-07 03:00:00|12762.1|12760.5|12761|12759.4|12763.6|12761.5|12759.4|12757.8|230
1751857500000|2025-07-07 03:05:00|12760.9|12759.3|12757.6|12756|12761.2|12759.6|12757.5|12755.9|208
1751857800000|2025-07-07 03:10:00|12757.5|12755.9|12757.7|12755.3|12758.1|12756.5|12756.6|12754.8|116
1751858100000|2025-07-07 03:15:00|12757.6|12755.2|12758.2|12755.8|12758.5|12756.8|12757.2|12755.2|112
1751858400000|2025-07-07 03:20:00|12757.6|12756|12758.7|12756.3|12759.2|12756.8|12756.4|12754.4|99
1751858700000|2025-07-07 03:25:00|12758.8|12756.4|12758.2|12755.8|12759.2|12756.8|12757.9|12755.5|109
1751859000000|2025-07-07 03:30:00|12758.3|12755.9|12759.6|12758|12759.9|12758.2|12758|12755.6|116
1751859300000|2025-07-07 03:35:00|12759.5|12757.9|12760.4|12758.8|12764.1|12762.5|12759.3|12757.1|153
1751859600000|2025-07-07 03:40:00|12760.3|12758.7|12762.6|12760.2|12763.4|12761|12760|12758.2|128
1751859900000|2025-07-07 03:45:00|12762.5|12760.1|12762.5|12760.9|12764.2|12762.6|12762.2|12759.8|83
1751860200000|2025-07-07 03:50:00|12762.4|12760.8|12762.3|12760.7|12762.6|12761|12761.4|12759.8|76
1751860500000|2025-07-07 03:55:00|12762.2|12760.6|12767.4|12765.8|12768.8|12766.7|12762.1|12760.3|228
1751860800000|2025-07-07 04:00:00|12767.3|12765.7|12766.2|12764.6|12770.8|12768.7|12766.2|12764.6|170
1751861100000|2025-07-07 04:05:00|12766.7|12764.3|12769.3|12766.9|12770.1|12767.7|12766.3|12764.3|96
1751861400000|2025-07-07 04:10:00|12769.4|12767|12767.9|12765.5|12769.6|12767|12767.9|12765.5|36
1751861700000|2025-07-07 04:15:00|12768|12765.6|12767.7|12765.3|12769|12765.8|12766.8|12764|62
1751862000000|2025-07-07 04:20:00|12767.4|12765|12767|12764.6|12768.1|12766.1|12766.8|12764.1|98
1751862300000|2025-07-07 04:25:00|12766.9|12764.5|12766.5|12764.9|12767.3|12765.1|12766.3|12764.4|70
1751862600000|2025-07-07 04:30:00|12766.6|12765|12767.1|12764.7|12767.2|12765.4|12765.9|12764.3|54
1751862900000|2025-07-07 04:35:00|12767.2|12764.8|12767.7|12766.1|12767.8|12766.2|12766.5|12764.5|87
1751863200000|2025-07-07 04:40:00|12767.6|12766|12768.2|12765.8|12769.1|12767.1|12767.4|12765.4|127
1751863500000|2025-07-07 04:45:00|12768.1|12765.7|12770.6|12769|12771.4|12769.8|12768.1|12765.7|142
1751863800000|2025-07-07 04:50:00|12770.5|12768.9|12769.1|12766.7|12771.2|12769|12767.7|12765.8|139
1751864100000|2025-07-07 04:55:00|12769|12766.6|12769.1|12766.7|12769.8|12767.9|12768.4|12766.4|109
1751864400000|2025-07-07 05:00:00|12769.3|12766.9|12769.7|12767.3|12772.6|12770.6|12769|12766.6|189
1751864700000|2025-07-07 05:05:00|12769.8|12767.4|12768.2|12765.8|12769.8|12767.6|12767.2|12765.2|200
1751865000000|2025-07-07 05:10:00|12767.8|12766.2|12769.2|12766.8|12770.5|12768.4|12767.2|12764.8|140
1751865300000|2025-07-07 05:15:00|12769.1|12766.7|12767.9|12766.3|12769.4|12767.7|12767.7|12765.8|171
1751865600000|2025-07-07 05:20:00|12768|12766.4|12767|12764.6|12768.4|12766.4|12766.5|12764.4|134
1751865900000|2025-07-07 05:25:00|12767.1|12764.7|12768.5|12766.9|12770|12767.6|12766.6|12764.2|149
1751866200000|2025-07-07 05:30:00|12768.6|12767|12767|12765.4|12769.3|12767|12766.5|12764.6|116
1751866500000|2025-07-07 05:35:00|12767.1|12764.6|12766.5|12764.9|12767.7|12766.1|12766.2|12764.5|95
1751866800000|2025-07-07 05:40:00|12766.3|12764.7|12766.3|12763.9|12766.7|12764.8|12765.4|12763.3|96
1751867100000|2025-07-07 05:45:00|12766.4|12764|12764.4|12762.8|12766.4|12764.1|12764.4|12762.8|127
1751867400000|2025-07-07 05:50:00|12764.5|12762.9|12764.4|12762.8|12764.8|12762.9|12764.2|12762.3|52
1751867700000|2025-07-07 05:55:00|12764.5|12762.9|12764.4|12762.8|12765|12763.4|12763.9|12762.3|66
1751868000000|2025-07-07 06:00:00|12764.5|12762.9|12763.4|12761.8|12764.8|12763.2|12763.3|12761.7|88
1751868300000|2025-07-07 06:05:00|12763.5|12761.9|12765.8|12764.2|12767.8|12766.2|12763.5|12761.9|172
1751868600000|2025-07-07 06:10:00|12765.7|12764.1|12766|12764.4|12766.7|12764.4|12764.1|12762.3|169
1751868900000|2025-07-07 06:15:00|12766.2|12764.6|12765.9|12764.3|12769.2|12767.1|12765.8|12763.5|180
1751869200000|2025-07-07 06:20:00|12766|12764.4|12766.7|12764.3|12766.9|12764.9|12764.9|12762.8|132
1751869500000|2025-07-07 06:25:00|12766.6|12764.2|12768.5|12766.1|12769.5|12767.9|12766.5|12764.1|232
1751869800000|2025-07-07 06:30:00|12768.6|12766.9|12772.7|12771.1|12773.4|12771.8|12768.4|12766.7|251
1751870100000|2025-07-07 06:35:00|12773|12771.4|12771.5|12769.9|12773.4|12771.5|12770.4|12768|193
1751870400000|2025-07-07 06:40:00|12771.4|12769.8|12771|12769.4|12772.5|12770.9|12769.9|12768.3|164
1751870700000|2025-07-07 06:45:00|12771.1|12769.5|12772.8|12771.2|12772.8|12771.2|12769.8|12768.2|155
1751871000000|2025-07-07 06:50:00|12773.1|12771.5|12770.2|12768.6|12773.5|12771.9|12770.2|12768.6|139
1751871300000|2025-07-07 06:55:00|12770.3|12768.7|12769.2|12767.6|12771.4|12769.3|12769.2|12767.6|163
1751871600000|2025-07-07 07:00:00|12769.1|12767.5|12768.6|12766.2|12770|12767.8|12767.4|12765.4|263
1751871900000|2025-07-07 07:05:00|12768.5|12766.1|12771.8|12770.2|12773|12770.9|12767.9|12765.8|239
1751872200000|2025-07-07 07:10:00|12771.7|12770.1|12769.9|12768.3|12771.7|12770.1|12768.6|12766.6|176
1751872500000|2025-07-07 07:15:00|12770|12768.4|12767.4|12765.8|12770.7|12768.7|12766.3|12764.7|191
1751872800000|2025-07-07 07:20:00|12767.6|12766|12770.9|12768.5|12770.9|12768.5|12767|12765|249
1751873100000|2025-07-07 07:25:00|12770.8|12768.4|12774.5|12772.1|12774.5|12772.7|12769.5|12767.7|271
1751873400000|2025-07-07 07:30:00|12774.6|12772.2|12775.5|12773.9|12776.9|12774.7|12774.2|12772.2|187
1751873700000|2025-07-07 07:35:00|12775.4|12773.8|12771.4|12769.8|12775.7|12774.1|12770.9|12768.8|175
1751874000000|2025-07-07 07:40:00|12771.9|12769.5|12774.6|12772.2|12775.5|12773.1|12770.1|12768|223
1751874300000|2025-07-07 07:45:00|12774.7|12772.3|12772.6|12771|12774.8|12772.7|12772.3|12770.4|153
1751874600000|2025-07-07 07:50:00|12773|12770.6|12774.8|12773.2|12775.4|12773.7|12772.5|12770.5|180
1751874900000|2025-07-07 07:55:00|12774.9|12773.3|12776.7|12775.1|12776.9|12775.2|12774.2|12772.4|194
1751875200000|2025-07-07 08:00:00|12776.8|12775.2|12776.2|12773.8|12777.8|12775.4|12775.6|12773.1|261
1751875500000|2025-07-07 08:05:00|12776.3|12773.9|12781.4|12779|12781.7|12779.8|12776.1|12773.7|311
1751875800000|2025-07-07 08:10:00|12781.1|12779.5|12780.2|12777.8|12781.9|12779.7|12779.7|12776.8|162
1751876100000|2025-07-07 08:15:00|12780.3|12777.9|12781.1|12778.7|12781.5|12779.1|12779.2|12776.8|137
1751876400000|2025-07-07 08:20:00|12781.2|12778.8|12780.2|12777.8|12781.2|12779.2|12779.2|12777.2|168
1751876700000|2025-07-07 08:25:00|12780.3|12777.9|12781.7|12780.1|12782.4|12780.4|12779.5|12777.5|272
1751877000000|2025-07-07 08:30:00|12781.6|12780|12782.4|12780|12783.1|12781.4|12780.2|12778.3|168
1751877300000|2025-07-07 08:35:00|12782.3|12779.9|12782.7|12781.1|12783.5|12781.7|12780.9|12778.7|143
1751877600000|2025-07-07 08:40:00|12782.8|12781.2|12783.7|12782.1|12784.8|12782.5|12782|12780.4|201
1751877900000|2025-07-07 08:45:00|12783.6|12782|12785.4|12783.8|12785.9|12784.3|12783.5|12781.9|187
1751878200000|2025-07-07 08:50:00|12785.5|12783.9|12790|12787.6|12790.1|12787.8|12785.5|12783.9|152
1751878500000|2025-07-07 08:55:00|12790.2|12787.8|12791.8|12790.2|12792.4|12790.8|12788.3|12786.5|169
1751878800000|2025-07-07 09:00:00|12791.9|12790.3|12788.3|12786.7|12792|12790.4|12788|12786.3|138
1751879100000|2025-07-07 09:05:00|12788.4|12786.8|12789.4|12787|12789.7|12787.5|12787.6|12785.4|143
1751879400000|2025-07-07 09:10:00|12789.9|12787.5|12787.5|12785.9|12790.2|12787.8|12786.7|12785|186
1751879700000|2025-07-07 09:15:00|12787.6|12786|12787.4|12785|12788.6|12786.3|12786.1|12783.7|165
1751880000000|2025-07-07 09:20:00|12786.8|12785.2|12790.1|12787.7|12790.2|12788.1|12786.4|12784.7|133
1751880300000|2025-07-07 09:25:00|12790.2|12787.8|12787.5|12785.9|12790.4|12788.2|12787.3|12785.7|168
1751880600000|2025-07-07 09:30:00|12787.4|12785.8|12786.1|12784.5|12788.7|12787.1|12785.4|12783.8|221
1751880900000|2025-07-07 09:35:00|12786|12784.4|12786.7|12784.3|12787.1|12785.4|12785.2|12783.5|190
1751881200000|2025-07-07 09:40:00|12786.8|12784.4|12785.4|12783|12786.8|12784.4|12784.1|12781.9|148
1751881500000|2025-07-07 09:45:00|12785.3|12782.9|12785.5|12783.9|12787.4|12785|12784.9|12782.9|148
1751881800000|2025-07-07 09:50:00|12785.7|12784.1|12786|12784.4|12787.3|12785.7|12785.1|12783.5|162
1751882100000|2025-07-07 09:55:00|12785.9|12784.3|12784.4|12782|12786|12784.4|12783.3|12780.9|176
1751882400000|2025-07-07 10:00:00|12784.3|12781.9|12784|12782.4|12785.2|12783.1|12782.5|12780.5|176
1751882700000|2025-07-07 10:05:00|12784.4|12782|12784|12781.6|12785.3|12783.5|12783.3|12780.9|186
1751883000000|2025-07-07 10:10:00|12784.1|12781.7|12784.7|12783.1|12785|12783.3|12783.3|12780.9|167
1751883300000|2025-07-07 10:15:00|12784.9|12782.5|12785.8|12784.2|12785.9|12784.3|12783.4|12781|132
1751883600000|2025-07-07 10:20:00|12785.7|12784.1|12787.4|12785.8|12787.9|12786.2|12785.7|12783.9|143
1751883900000|2025-07-07 10:25:00|12787.5|12785.9|12788.3|12785.9|12788.7|12787|12786.7|12784.4|164
1751884200000|2025-07-07 10:30:00|12788.4|12786|12788.7|12787.1|12790.4|12788.8|12787.7|12785.8|141
1751884500000|2025-07-07 10:35:00|12788.6|12787|12789|12787.4|12789.6|12787.8|12787.7|12786.1|89
1751884800000|2025-07-07 10:40:00|12789.1|12787.5|12790.1|12787.7|12790.6|12788.5|12788.6|12787|94
1751885100000|2025-07-07 10:45:00|12789.7|12788.1|12789|12787.4|12790.2|12788.2|12788|12786.3|154
1751885400000|2025-07-07 10:50:00|12788.9|12787.3|12789.4|12787.8|12790.5|12788.4|12788.5|12786.5|108
1751885700000|2025-07-07 10:55:00|12789.3|12787.7|12790.6|12788.2|12790.7|12788.8|12788.8|12787.2|140
1751886000000|2025-07-07 11:00:00|12790.7|12788.3|12788.8|12787.2|12791.9|12790.1|12788.7|12787.1|164
1751886300000|2025-07-07 11:05:00|12788.7|12787.1|12789.7|12787.3|12790.1|12788.1|12788.2|12785.8|100
1751886600000|2025-07-07 11:10:00|12789.4|12787|12790|12788.4|12791|12788.8|12788.3|12786.2|123
1751886900000|2025-07-07 11:15:00|12789.9|12788.3|12789.6|12787.2|12791.2|12789.6|12789.2|12786.8|163
1751887200000|2025-07-07 11:20:00|12789.7|12787.3|12790.4|12788.8|12790.6|12788.8|12788.8|12786.9|150
1751887500000|2025-07-07 11:25:00|12790.2|12788.6|12790.4|12788|12791.5|12789.9|12789.9|12787.7|253
1751887800000|2025-07-07 11:30:00|12790.5|12788.1|12788.5|12786.1|12791.1|12789.2|12788.3|12786.1|192
1751888100000|2025-07-07 11:35:00|12788.6|12786.2|12788.3|12785.9|12788.9|12786.8|12786.2|12784|174
1751888400000|2025-07-07 11:40:00|12788.2|12785.8|12788.1|12785.7|12789.1|12787.2|12787.5|12785.3|215
1751888700000|2025-07-07 11:45:00|12788|12785.6|12785.8|12783.4|12788.1|12785.7|12784.9|12782.4|246
1751889000000|2025-07-07 11:50:00|12785.7|12783.3|12785.8|12783.4|12786.4|12784|12785|12782.5|168
1751889300000|2025-07-07 11:55:00|12785.6|12783.2|12787.3|12785.7|12788.3|12786.1|12785.6|12783.2|279
1751889600000|2025-07-07 12:00:00|12787.2|12785.6|12790.6|12789|12792|12789.8|12787|12785.3|235
1751889900000|2025-07-07 12:05:00|12790.5|12788.9|12789.8|12788.2|12790.8|12789|12789.4|12787.4|169
1751890200000|2025-07-07 12:10:00|12789.6|12788|12789.2|12787.6|12790.4|12788.8|12787.9|12786.3|137
1751890500000|2025-07-07 12:15:00|12789.1|12787.5|12787.8|12786.2|12789.4|12787.8|12787.6|12786|199
1751890800000|2025-07-07 12:20:00|12787.9|12786.3|12788.8|12787.2|12789.5|12787.9|12787.9|12786.3|154
1751891100000|2025-07-07 12:25:00|12788.9|12787.3|12790.4|12788.8|12791.5|12789.9|12788.2|12786.6|214
1751891400000|2025-07-07 12:30:00|12790.5|12788.9|12791.3|12789.7|12791.6|12790|12789.6|12788|248
1751891700000|2025-07-07 12:35:00|12791.4|12789.8|12789.7|12787.3|12792.3|12790.7|12789.7|12787.3|217
1751892000000|2025-07-07 12:40:00|12789.6|12787.2|12789.7|12788.1|12790.3|12788.4|12787.3|12785.3|208
1751892300000|2025-07-07 12:45:00|12790|12788.4|12791.2|12788.8|12791.5|12789.4|12789.2|12787.3|251
1751892600000|2025-07-07 12:50:00|12791|12788.6|12789.4|12787.8|12791.1|12788.8|12788.9|12787.1|172
1751892900000|2025-07-07 12:55:00|12789.2|12787.6|12789.1|12786.7|12790.3|12788.6|12788|12786.1|193
1751893200000|2025-07-07 13:00:00|12789.2|12786.8|12788.5|12786.9|12789.5|12787.9|12788.1|12786.5|166
1751893500000|2025-07-07 13:05:00|12788.1|12786.5|12787.1|12785.5|12788.7|12787.1|12785.2|12783.6|222
1751893800000|2025-07-07 13:10:00|12787|12785.4|12788.8|12786.4|12789.7|12787.6|12786.8|12785.2|184
1751894100000|2025-07-07 13:15:00|12788.9|12786.5|12787.8|12786.2|12789.6|12787.2|12785.8|12784.2|218
1751894400000|2025-07-07 13:20:00|12787.7|12786.1|12787|12785.4|12788.3|12786.7|12785.6|12783.9|260
1751894700000|2025-07-07 13:25:00|12787.1|12785.5|12784.1|12781.7|12787.8|12785.7|12783.3|12781.1|245
1751895000000|2025-07-07 13:30:00|12783.9|12781.5|12782.5|12780.9|12784.3|12782.4|12781.2|12779.2|249
1751895300000|2025-07-07 13:35:00|12782.4|12780.8|12781.6|12780|12782.8|12781.2|12781.1|12779.4|156
1751895600000|2025-07-07 13:40:00|12781.7|12780.1|12781.8|12780.2|12782.8|12781.2|12781.3|12779.4|128
1751895900000|2025-07-07 13:45:00|12781.9|12780.3|12780.8|12779.2|12782.7|12781.1|12780.5|12778.9|142
1751896200000|2025-07-07 13:50:00|12780.7|12779.1|12782.5|12780.9|12783|12781.2|12780.6|12779|198
1751896500000|2025-07-07 13:55:00|12781.7|12780.1|12780.7|12779.1|12782.3|12780.7|12780.6|12779|172
1751896800000|2025-07-07 14:00:00|12780.8|12779.2|12780.2|12778.6|12781.3|12779.7|12780|12778.3|149
1751897100000|2025-07-07 14:05:00|12780.1|12778.5|12781.2|12778.8|12781.3|12779.2|12780|12778.3|104
1751897400000|2025-07-07 14:10:00|12781|12778.6|12780.9|12778.5|12781.2|12778.9|12779.4|12777|109
1751897700000|2025-07-07 14:15:00|12780.8|12778.4|12778|12776.4|12781.4|12779.3|12777.7|12776.1|121
1751898000000|2025-07-07 14:20:00|12778.1|12776.5|12779.8|12778.2|12780.5|12778.9|12777.9|12776.2|143
1751898300000|2025-07-07 14:25:00|12780|12778.4|12780.2|12778.6|12781.7|12780.1|12779.2|12777.6|159
1751898600000|2025-07-07 14:30:00|12780.3|12778.7|12777.7|12776.1|12780.4|12778.8|12777.5|12775.9|199
1751898900000|2025-07-07 14:35:00|12777.8|12776.2|12775.1|12772.7|12778.8|12776.6|12775|12772.6|144
1751899200000|2025-07-07 14:40:00|12775.2|12772.8|12775.5|12773.1|12775.8|12773.5|12774.1|12771.7|155
1751899500000|2025-07-07 14:45:00|12775.6|12773.2|12775.6|12773.2|12776.1|12774.1|12773.7|12771.3|171
1751899800000|2025-07-07 14:50:00|12775.5|12773.1|12777.8|12776.2|12778.5|12776.9|12775.2|12772.8|142
1751900100000|2025-07-07 14:55:00|12777.7|12776.1|12777.2|12775.6|12778.7|12776.4|12776.1|12774.5|173
1751900400000|2025-07-07 15:00:00|12777.3|12775.7|12778.3|12776.7|12778.7|12777.1|12776|12774.4|206
1751900700000|2025-07-07 15:05:00|12778.4|12776.8|12778.8|12777.2|12780.7|12778.8|12778.4|12776.8|207
1751901000000|2025-07-07 15:10:00|12778.7|12777.1|12778.1|12776.5|12780.4|12778.5|12778|12776.2|177
1751901300000|2025-07-07 15:15:00|12778.2|12776.6|12781.3|12778.9|12781.8|12779.8|12778.1|12776.2|250
1751901600000|2025-07-07 15:20:00|12781.2|12778.8|12781.3|12778.9|12781.6|12779.2|12780.3|12778|158
1751901900000|2025-07-07 15:25:00|12781.4|12779|12780.2|12777.8|12781.5|12779.1|12779.5|12777.6|121
1751902200000|2025-07-07 15:30:00|12779.9|12778.3|12780.1|12777.7|12781|12779.4|12778.5|12776.8|190
1751902500000|2025-07-07 15:35:00|12780.2|12777.8|12778.3|12776.7|12781.1|12779.3|12778.3|12776.1|212
1751902800000|2025-07-07 15:40:00|12778.4|12776.8|12781|12779.4|12781.3|12779.7|12778.4|12776.8|203
1751903100000|2025-07-07 15:45:00|12781.1|12779.5|12781.9|12780.3|12782.4|12780.8|12780.3|12778.7|144
1751903400000|2025-07-07 15:50:00|12782|12780.4|12780.3|12778.7|12782.3|12780.7|12780|12778.4|169
1751903700000|2025-07-07 15:55:00|12780.2|12778.6|12780.8|12779.2|12782|12780.4|12779.8|12777.9|198
1751904000000|2025-07-07 16:00:00|12780.7|12779.1|12779.6|12778|12780.9|12779.3|12778.8|12777.2|217
1751904300000|2025-07-07 16:05:00|12779.5|12777.9|12778.8|12777.2|12780|12778.4|12778.1|12776.5|145
1751904600000|2025-07-07 16:10:00|12778.9|12777.3|12778.7|12777.1|12779.6|12778|12778.4|12776.8|128
1751904900000|2025-07-07 16:15:00|12778.6|12777|12779.9|12777.5|12780.7|12778.4|12776.2|12773.8|238
1751905200000|2025-07-07 16:20:00|12779.8|12777.4|12794.1|12790.5|12795.6|12792|12777.1|12775.1|524
1751905500000|2025-07-07 16:25:00|12794|12790.2|12785.8|12784.2|12794|12790.2|12784.8|12782.8|458
1751905800000|2025-07-07 16:30:00|12785.7|12784.1|12795.2|12792.8|12795.4|12793|12785.6|12783.2|418
1751906100000|2025-07-07 16:35:00|12794.9|12792.5|12794.8|12792.4|12796.6|12794.4|12794|12791.9|376
1751906400000|2025-07-07 16:40:00|12794.7|12792.3|12796.6|12794.2|12796.8|12794.8|12792.4|12790.3|329
1751906700000|2025-07-07 16:45:00|12796|12794.4|12796.9|12795.3|12799.8|12797.9|12794.9|12793.3|345
1751907000000|2025-07-07 16:50:00|12796.7|12795.1|12801.5|12797.8|12801.7|12798.4|12796.5|12794.8|379
1751907300000|2025-07-07 16:55:00|12801.4|12798.8|12803.6|12800.5|12803.9|12801.5|12801.2|12798|309
1751907600000|2025-07-07 17:00:00|12803.3|12800.9|12804.2|12801.1|12805|12802.6|12803.1|12800.5|265
1751907900000|2025-07-07 17:05:00|12804.1|12801.6|12801.2|12798.8|12804.3|12801.6|12800|12797.5|291
1751908200000|2025-07-07 17:10:00|12801.4|12798.4|12798.2|12795.8|12801.4|12798.5|12797.6|12795.1|184
1751908500000|2025-07-07 17:15:00|12798.7|12796.3|12797.7|12795.3|12799.1|12796.6|12797.3|12794.5|229
1751908800000|2025-07-07 17:20:00|12797.8|12795.4|12799.6|12797.2|12800.2|12798.4|12796.3|12794.3|332
1751909100000|2025-07-07 17:25:00|12799.7|12797.3|12800.7|12798.3|12801.7|12799.3|12798.3|12796.3|312
1751909400000|2025-07-07 17:30:00|12800.6|12798.2|12793.2|12791.6|12801.3|12798.9|12792.4|12790.3|505
1751909700000|2025-07-07 17:35:00|12793.5|12791.1|12794.4|12792|12797.5|12795.3|12793.3|12790.9|457
1751910000000|2025-07-07 17:40:00|12794.3|12791.9|12795.8|12793.4|12796.3|12794.1|12792.6|12790.5|423
1751910300000|2025-07-07 17:45:00|12795.6|12793.2|12796.8|12794.4|12797.8|12795.8|12795.2|12793.2|365
1751910600000|2025-07-07 17:50:00|12796.6|12794.2|12795.8|12794.2|12798.3|12796.7|12795.2|12792.9|322
1751910900000|2025-07-07 17:55:00|12796.1|12794.5|12797.6|12795.2|12800.3|12798.7|12795.6|12793.7|289
1751911200000|2025-07-07 18:00:00|12797.4|12795|12797.1|12794.7|12798.7|12796.3|12796.6|12794|218
1751911500000|2025-07-07 18:05:00|12797.2|12794.8|12793.4|12791|12799|12797.2|12793.3|12790.6|300
1751911800000|2025-07-07 18:10:00|12793.5|12791.1|12796.9|12795.3|12797.7|12795.7|12793.4|12791|300
1751912100000|2025-07-07 18:15:00|12797.4|12795|12803.1|12800.7|12803.7|12801.6|12797.2|12794.9|363
1751912400000|2025-07-07 18:20:00|12803.2|12800.8|12802.8|12800.4|12803.7|12801.6|12801.3|12799.3|254
1751912700000|2025-07-07 18:25:00|12802.7|12800.3|12804.3|12801.9|12804.9|12802.5|12801.8|12799.8|266
1751913000000|2025-07-07 18:30:00|12804.5|12802.1|12807.5|12805.1|12807.7|12806.1|12803.7|12801.5|211
1751913300000|2025-07-07 18:35:00|12807.4|12805|12803.3|12801.7|12807.4|12805.1|12803|12801.4|224
1751913600000|2025-07-07 18:40:00|12803.4|12801.8|12801.1|12798.7|12804.2|12802.6|12800.2|12797.6|304
1751913900000|2025-07-07 18:45:00|12801.2|12798.8|12799|12796.6|12801.5|12799.4|12797.8|12795.9|315
1751914200000|2025-07-07 18:50:00|12798.9|12796.5|12797.8|12795.4|12799|12796.6|12796.4|12794.2|312
1751914500000|2025-07-07 18:55:00|12797.7|12795.3|12796.6|12794.2|12798.2|12796.2|12795.6|12792.9|340
1751914800000|2025-07-07 19:00:00|12796.7|12794.3|12797.3|12794.9|12798|12795.6|12795.1|12792.6|241
1751915100000|2025-07-07 19:05:00|12797.2|12794.8|12796.7|12794.3|12798.5|12796.3|12796.4|12793.9|225
1751915400000|2025-07-07 19:10:00|12796.8|12794.4|12795.5|12793.1|12797.2|12794.8|12794.5|12791.6|267
1751915700000|2025-07-07 19:15:00|12795.2|12792.8|12796.2|12793.8|12797.3|12795.2|12794.8|12792.4|260
1751916000000|2025-07-07 19:20:00|12796.5|12794.1|12796.5|12794.1|12797.1|12794.5|12795.9|12793.1|154
1751916300000|2025-07-07 19:25:00|12796.6|12794.2|12796.7|12794.3|12797.5|12795.1|12796.3|12793.9|158
1751916600000|2025-07-07 19:30:00|12796.6|12794.2|12795.6|12793.2|12797.5|12795.1|12795.5|12793.1|121
1751916900000|2025-07-07 19:35:00|12795.4|12793|12794.6|12792.2|12795.8|12793.4|12794.4|12792|137
1751917200000|2025-07-07 19:40:00|12794.4|12792|12795.8|12793.4|12796.5|12794.1|12794.4|12792|216
1751917500000|2025-07-07 19:45:00|12795.9|12793.5|12795.8|12793.4|12796.5|12793.8|12795.2|12792.8|98
1751917800000|2025-07-07 19:50:00|12795.5|12793.1|12795.8|12793.4|12796.1|12793.7|12794.4|12792|225
1751918100000|2025-07-07 19:55:00|12795.7|12793.3|12796.4|12794|12797.1|12794.7|12795.6|12793.2|137
1751918400000|2025-07-07 20:00:00|12796.5|12794.1|12798.8|12796.4|12799.4|12797|12796.4|12793.7|229
1751918700000|2025-07-07 20:05:00|12799|12796.6|12799.3|12796.9|12799.8|12797.4|12799|12796.3|42
1751919000000|2025-07-07 20:10:00|12800.7|12798.3|12802|12798.9|12802.4|12799.7|12800.6|12797.6|97
1751919300000|2025-07-07 20:15:00|12801.9|12798.5|12801.8|12799.4|12802.5|12800|12800.9|12798.3|93
1751919600000|2025-07-07 20:20:00|12801.9|12799.5|12801.7|12799.3|12802.6|12799.7|12801.4|12798.4|68
1751919900000|2025-07-07 20:25:00|12801.8|12799.4|12802.5|12798.6|12803.2|12799.9|12801.8|12798.4|74
1751920200000|2025-07-07 20:30:00|12802.6|12798.4|12803.7|12800.1|12804.3|12800.7|12802.1|12798.4|101
1751920500000|2025-07-07 20:35:00|12803.8|12800.3|12803.6|12801.2|12804.6|12801.5|12803|12799.3|41
1751920800000|2025-07-07 20:40:00|12803.5|12801.1|12805.3|12802.9|12806.1|12803|12802.3|12799.9|50
1751921100000|2025-07-07 20:45:00|12805.6|12802.2|12803.3|12798.9|12807|12803.3|12803|12798.9|70
1751921400000|2025-07-07 20:50:00|12803.4|12799.1|12806.2|12797.1|12806.5|12799.9|12802.5|12797.1|59
1751921700000|2025-07-07 20:55:00|12806.4|12797.2|12804.3|12788.3|12806.4|12797.5|12801.4|12785.8|235
1751922000000|2025-07-07 21:00:00|12804.4|12788.4|12804.6|12788.6|12804.6|12788.6|12802.3|12786.3|38
1751922300000|2025-07-07 21:05:00|12805.7|12789.7|12801.1|12785.1|12806.4|12790.4|12800.3|12784.3|20
1751922600000|2025-07-07 21:10:00|12800.9|12784.9|12801.5|12785.5|12802.1|12786.1|12800.9|12784.9|52
1751922900000|2025-07-07 21:15:00|12802|12786|12802.1|12786.1|12802.1|12786.1|12800|12784|63
1751923200000|2025-07-07 21:20:00|12801.8|12785.8|12802.9|12786.9|12802.9|12786.9|12800.8|12784.8|40
1751923500000|2025-07-07 21:25:00|12803|12787|12803.5|12787.5|12803.7|12787.7|12802.5|12786.5|12
1751923800000|2025-07-07 21:30:00|12804.3|12788.3|12804.8|12788.8|12805.2|12789.2|12804.3|12788.3|100
1751924100000|2025-07-07 21:35:00|12805|12789|12804.7|12788.7|12805.2|12789.2|12803.8|12787.8|60
1751924400000|2025-07-07 21:40:00|12804.6|12788.6|12804.9|12788.9|12804.9|12788.9|12804.3|12788.3|38
1751924700000|2025-07-07 21:45:00|12804.8|12788.8|12804.8|12788.8|12805.1|12789.1|12804.2|12788.2|34
1751925000000|2025-07-07 21:50:00|12804.5|12788.5|12805.4|12789.4|12805.4|12789.4|12804|12788|62
1751925300000|2025-07-07 21:55:00|12805.2|12789.2|12800.4|12784.4|12805.3|12789.3|12800.4|12784.4|32
1751925600000|2025-07-07 22:00:00|12804.6|12788.6|12804.7|12788.7|12805.6|12789.6|12802.2|12786.2|55
1751925900000|2025-07-07 22:05:00|12804.4|12788.4|12804.7|12788.7|12805.1|12789.1|12803.8|12787.8|46
1751926200000|2025-07-07 22:10:00|12804.8|12788.8|12804.5|12788.5|12805.1|12789.1|12802.2|12786.2|71
1751926500000|2025-07-07 22:15:00|12804.4|12788.4|12804.5|12788.5|12804.7|12788.7|12802.2|12786.2|65
1751926800000|2025-07-07 22:20:00|12805.5|12789.5|12803.3|12789|12805.5|12789.6|12801.1|12785.1|179
1751927100000|2025-07-07 22:25:00|12803|12789.1|12803.4|12788.4|12803.7|12789.9|12802.1|12787.8|207
1751927400000|2025-07-07 22:30:00|12803|12788.5|12803.1|12788|12803.5|12789.4|12801.5|12787.3|155
1751927700000|2025-07-07 22:35:00|12802.7|12788.5|12799.5|12785.8|12803.4|12789.4|12799.1|12785.6|191
1751928000000|2025-07-07 22:40:00|12799.2|12785.7|12799.2|12784.7|12800.7|12786.4|12797.7|12784.3|180
1751928300000|2025-07-07 22:45:00|12799.3|12784.6|12798.6|12785.4|12801.2|12785.9|12798.1|12784.1|148
1751928600000|2025-07-07 22:50:00|12798.4|12785.1|12795.3|12785.6|12799.4|12786.1|12793.6|12782.6|202
1751928900000|2025-07-07 22:55:00|12795.2|12785.7|12792.3|12786.6|12795.4|12786.6|12792.1|12784|174
1751929200000|2025-07-07 23:00:00|12792.2|12786.7|12796.5|12790.5|12797.7|12792|12791.4|12786.7|172
1751929500000|2025-07-07 23:05:00|12796.7|12790.6|12794.3|12788.4|12796.7|12791.4|12793.7|12788.1|180
1751929800000|2025-07-07 23:10:00|12794.2|12788.3|12793.2|12788.8|12794.5|12788.9|12792.7|12787.7|133
1751930100000|2025-07-07 23:15:00|12793|12788.6|12793.2|12790.8|12793.9|12791|12792.3|12788|128
1751930400000|2025-07-07 23:20:00|12793.3|12790.9|12793.3|12789.6|12793.8|12791|12792.2|12788.7|112
1751930700000|2025-07-07 23:25:00|12793.2|12789.5|12793.2|12789.5|12793.5|12790.4|12792.7|12789.1|95
1751931000000|2025-07-07 23:30:00|12793.3|12789.3|12791.1|12787.8|12793.4|12789.8|12791.1|12787.4|80
1751931300000|2025-07-07 23:35:00|12791.3|12787.7|12791|12787.8|12791.4|12788.4|12789.8|12786.8|75
1751931600000|2025-07-07 23:40:00|12791.1|12787.9|12792.3|12788.5|12792.4|12789.5|12790.7|12787.7|72
1751931900000|2025-07-07 23:45:00|12792.4|12788.6|12791.1|12787.9|12792.6|12789.4|12791.1|12787.4|63
1751932200000|2025-07-07 23:50:00|12790.7|12788.1|12791.2|12788.8|12794.3|12790.4|12790.7|12788.1|128
1751932500000|2025-07-07 23:55:00|12791.6|12788.5|12790.7|12788.3|12792.8|12789.9|12789.2|12786.1|198
1751932800000|2025-07-08 00:00:00|12790.2|12787.8|12785.6|12783.2|12791.6|12788.3|12785.6|12783.2|286
1751933100000|2025-07-08 00:05:00|12785.7|12783.3|12786.4|12784|12788.1|12785.7|12785.5|12783.1|280
1751933400000|2025-07-08 00:10:00|12786.5|12784.1|12781.4|12779.8|12786.5|12784.1|12781.2|12779.1|235
1751933700000|2025-07-08 00:15:00|12781.6|12780|12783.8|12782.2|12784.8|12783.2|12780.7|12778.8|256
1751934000000|2025-07-08 00:20:00|12784|12782.4|12783.9|12782.3|12784.8|12783.2|12781.1|12779.5|292
1751934300000|2025-07-08 00:25:00|12783.8|12782.2|12784.7|12783.1|12785.8|12784.2|12782.5|12780.9|217
1751934600000|2025-07-08 00:30:00|12784.8|12783.2|12784.1|12782.5|12785.1|12783.5|12783.3|12781.7|146
1751934900000|2025-07-08 00:35:00|12784|12782.4|12781.5|12779.9|12784.3|12782.7|12781.3|12779.7|127
1751935200000|2025-07-08 00:40:00|12781.6|12780|12779.5|12777.9|12781.7|12780.1|12778.6|12777|199
1751935500000|2025-07-08 00:45:00|12780|12778.4|12780|12778.4|12781.8|12780.2|12778.9|12777.3|172
1751935800000|2025-07-08 00:50:00|12780.1|12778.5|12781.9|12780.3|12783.2|12781.6|12779.1|12777.5|227
1751936100000|2025-07-08 00:55:00|12782.2|12780.6|12784.5|12782.1|12785.4|12783.5|12781.6|12780|212
1751936400000|2025-07-08 01:00:00|12784.3|12782.7|12783.7|12782.1|12785.2|12783.6|12782.9|12781.3|173
1751936700000|2025-07-08 01:05:00|12783.6|12782|12785.7|12783.3|12786.4|12784.8|12783.6|12782|149
1751937000000|2025-07-08 01:10:00|12786|12783.6|12790.5|12788.9|12792.2|12790.6|12785.5|12783.6|260
1751937300000|2025-07-08 01:15:00|12790.7|12789.1|12790|12788.4|12793.6|12792|12790|12788.4|210
1751937600000|2025-07-08 01:20:00|12790.1|12788.5|12788.5|12786.9|12791.2|12789.3|12788.3|12786.7|99
1751937900000|2025-07-08 01:25:00|12788.4|12786.8|12789.5|12787.9|12790|12788.4|12787.9|12786.1|115
1751938200000|2025-07-08 01:30:00|12789.6|12788|12792.1|12789.7|12793.2|12791.6|12789.4|12787.8|189
1751938500000|2025-07-08 01:35:00|12791.5|12789.9|12786.4|12784.8|12792.1|12790.2|12786.3|12784.7|135
1751938800000|2025-07-08 01:40:00|12786.5|12784.9|12789.5|12787.9|12789.5|12787.9|12786.2|12784.3|141
1751939100000|2025-07-08 01:45:00|12789.6|12788|12788.9|12787.3|12789.8|12788.2|12788.3|12786.7|285
1751939400000|2025-07-08 01:50:00|12789.2|12787.6|12791.6|12790|12791.7|12790.1|12788.6|12786.9|165
1751939700000|2025-07-08 01:55:00|12791|12789.4|12788.7|12787.1|12791.9|12790.3|12788|12786|125
1751940000000|2025-07-08 02:00:00|12788.6|12787|12785.4|12783.8|12789.2|12787.6|12782.4|12780|179
1751940300000|2025-07-08 02:05:00|12785.3|12783.7|12784.3|12782.7|12785.6|12783.8|12784.2|12782|119
1751940600000|2025-07-08 02:10:00|12784.2|12782.6|12781.3|12779.7|12784.4|12782.8|12781.3|12779.7|153
1751940900000|2025-07-08 02:15:00|12781.4|12779.8|12780.6|12779|12781.4|12779.8|12780.1|12778.5|95
1751941200000|2025-07-08 02:20:00|12780.7|12779.1|12779.7|12778.1|12780.9|12779.1|12778.2|12776.6|83
1751941500000|2025-07-08 02:25:00|12779.5|12777.9|12776.8|12775.2|12779.6|12778|12776.8|12775.2|106
1751941800000|2025-07-08 02:30:00|12776.7|12775.1|12777.4|12775.8|12777.8|12776.2|12775.9|12774.3|184
1751942100000|2025-07-08 02:35:00|12776.8|12775.2|12775.8|12774.2|12777|12775.4|12775.3|12773.7|88
1751942400000|2025-07-08 02:40:00|12775.7|12774.1|12776.9|12775.3|12777.8|12776.2|12775.7|12774.1|107
1751942700000|2025-07-08 02:45:00|12777|12775.4|12775.1|12773.5|12777.3|12775.7|12775|12773.4|87
1751943000000|2025-07-08 02:50:00|12775.2|12773.6|12775.4|12773.8|12776.1|12774.1|12775|12773.4|129
1751943300000|2025-07-08 02:55:00|12775.5|12773.9|12777.5|12775.9|12778.5|12776.9|12775.5|12773.9|140
1751943600000|2025-07-08 03:00:00|12777.4|12775.8|12776.5|12774.9|12777.5|12775.9|12775.4|12773.7|134
1751943900000|2025-07-08 03:05:00|12776.4|12774.8|12776.2|12774.6|12777.4|12775.8|12775.4|12773.8|136
1751944200000|2025-07-08 03:10:00|12776.3|12774.7|12779.9|12777.5|12779.9|12777.5|12775.5|12773.9|115
1751944500000|2025-07-08 03:15:00|12779.7|12778.1|12779.9|12778.3|12780.5|12778.9|12779.5|12777.8|100
1751944800000|2025-07-08 03:20:00|12779.8|12778.2|12777.8|12776.2|12780.4|12778.3|12777.3|12775.7|162
1751945100000|2025-07-08 03:25:00|12778.3|12776.7|12776.3|12774.7|12778.3|12776.7|12776.2|12774.6|99
1751945400000|2025-07-08 03:30:00|12776.5|12774.9|12775.8|12774.2|12777.1|12775.5|12775.3|12773.7|155
1751945700000|2025-07-08 03:35:00|12775.7|12774.1|12775.5|12773.9|12776.8|12775.2|12775.4|12773.6|103
1751946000000|2025-07-08 03:40:00|12775.6|12774|12776.4|12774.8|12777.2|12775.6|12775.4|12773.8|139
1751946300000|2025-07-08 03:45:00|12776.3|12774.7|12780.2|12778.6|12781.1|12779.5|12776.3|12774.7|125
1751946600000|2025-07-08 03:50:00|12780.3|12778.7|12779.4|12777.8|12780.4|12778.8|12778.7|12776.7|88
1751946900000|2025-07-08 03:55:00|12779.3|12777.7|12782.7|12781.1|12782.7|12781.1|12779.2|12777.5|156
1751947200000|2025-07-08 04:00:00|12782.8|12781.2|12779.4|12777.8|12783.7|12782.1|12779.3|12777.3|156
1751947500000|2025-07-08 04:05:00|12779.3|12777.7|12778.1|12776.5|12779.7|12777.9|12777.8|12776.2|86
1751947800000|2025-07-08 04:10:00|12778.6|12776.2|12778|12775.6|12778.7|12776.7|12777.5|12775.4|70
1751948100000|2025-07-08 04:15:00|12777.9|12775.5|12777.4|12775.8|12778|12775.9|12777.1|12775.2|61
1751948400000|2025-07-08 04:20:00|12777.5|12775.9|12777.8|12776.2|12778.6|12776.5|12777.3|12775.6|97
1751948700000|2025-07-08 04:25:00|12778.3|12775.9|12777.7|12775.3|12778.3|12776.2|12777.6|12775.2|78
1751949000000|2025-07-08 04:30:00|12777.8|12775.4|12774|12772.4|12777.8|12775.4|12773.1|12771.2|273
1751949300000|2025-07-08 04:35:00|12774.3|12772.7|12774.2|12772.6|12775.2|12773.6|12774|12772.4|145
1751949600000|2025-07-08 04:40:00|12774.3|12772.7|12775.5|12773.9|12776.7|12775.1|12774.2|12772.6|129
1751949900000|2025-07-08 04:45:00|12775.6|12774|12777.3|12775.7|12777.4|12775.8|12775.5|12773.7|134
1751950200000|2025-07-08 04:50:00|12777.4|12775.8|12776.7|12775.1|12778|12776.4|12776.4|12774.3|164
1751950500000|2025-07-08 04:55:00|12776.8|12775.2|12777.6|12775.2|12778.3|12776.4|12776.8|12774.7|162
1751950800000|2025-07-08 05:00:00|12777.5|12775.1|12775|12772.6|12777.7|12775.8|12774.4|12772.5|138
1751951100000|2025-07-08 05:05:00|12775.6|12773.2|12776.9|12775.3|12777.3|12775.7|12775.5|12773.1|196
1751951400000|2025-07-08 05:10:00|12776.8|12775.2|12778.2|12775.8|12778.7|12776.3|12776.3|12774.3|106
1751951700000|2025-07-08 05:15:00|12778.1|12775.7|12778.4|12776.8|12779.8|12778.2|12777.9|12775.5|102
1751952000000|2025-07-08 05:20:00|12778.9|12776.5|12778.9|12777.3|12780.2|12778.2|12778.3|12776.5|99
1751952300000|2025-07-08 05:25:00|12778.8|12777.2|12777.3|12775.7|12779.1|12777.3|12777.1|12775.5|104
1751952600000|2025-07-08 05:30:00|12777.2|12775.6|12779.2|12777.6|12779.4|12777.8|12776.3|12774.7|217
1751952900000|2025-07-08 05:35:00|12779.1|12777.5|12779.5|12777.9|12780.5|12778.9|12778.1|12776.5|125
1751953200000|2025-07-08 05:40:00|12779.8|12778.2|12780.9|12779.3|12781.4|12779.8|12779.3|12777.7|144
1751953500000|2025-07-08 05:45:00|12780.8|12779.2|12778.3|12776.7|12781.1|12779.5|12778.1|12776.5|189
1751953800000|2025-07-08 05:50:00|12778.4|12776.8|12776.6|12775|12778.4|12776.8|12776.1|12774.3|184
1751954100000|2025-07-08 05:55:00|12776.5|12774.9|12778.8|12777.2|12779.5|12777.7|12776.3|12774.7|145
1751954400000|2025-07-08 06:00:00|12778.9|12777.3|12778.9|12777.3|12780.7|12778.8|12776.9|12775.1|287
1751954700000|2025-07-08 06:05:00|12779|12777.4|12778.2|12776.6|12779.2|12777.6|12776.1|12774.5|245
1751955000000|2025-07-08 06:10:00|12778.1|12776.5|12776.9|12775.3|12779.3|12777.7|12776.3|12774.7|200
1751955300000|2025-07-08 06:15:00|12777|12775.4|12778.6|12776.2|12779.5|12777.3|12776.7|12774.9|180
1751955600000|2025-07-08 06:20:00|12778.7|12776.3|12777.1|12775.5|12779.1|12777.2|12776.6|12775|207
1751955900000|2025-07-08 06:25:00|12777|12775.4|12774.8|12773.2|12777.5|12775.9|12774|12772.4|210
1751956200000|2025-07-08 06:30:00|12774.9|12773.3|12775.3|12773.7|12775.4|12773.8|12773.5|12771.9|150
1751956500000|2025-07-08 06:35:00|12775.2|12773.6|12775.4|12773.8|12776.9|12775.1|12773.9|12772|172
1751956800000|2025-07-08 06:40:00|12775.3|12773.7|12777.3|12775.7|12777.4|12775.7|12774.4|12772.6|160
1751957100000|2025-07-08 06:45:00|12777.2|12775.6|12776.4|12774.8|12777.8|12776.2|12776.3|12774.7|133
1751957400000|2025-07-08 06:50:00|12776.5|12774.9|12774.9|12773.3|12776.7|12775.1|12774.7|12773.1|235
1751957700000|2025-07-08 06:55:00|12775.1|12773.5|12773.5|12771.9|12775.8|12774.2|12773.4|12771.8|164
1751958000000|2025-07-08 07:00:00|12773.6|12772|12772.4|12770.8|12773.8|12772.2|12771.3|12769.7|225
1751958300000|2025-07-08 07:05:00|12772.5|12770.9|12770.8|12768.4|12773.5|12771.4|12770.4|12768.3|132
1751958600000|2025-07-08 07:10:00|12770.7|12768.3|12769|12766.6|12770.8|12768.4|12768.3|12766.3|137
1751958900000|2025-07-08 07:15:00|12768.9|12766.5|12771.1|12768.7|12771.1|12769.4|12768.7|12766.3|101
1751959200000|2025-07-08 07:20:00|12771|12768.6|12768.7|12766.3|12771.2|12768.8|12768.5|12766.1|133
1751959500000|2025-07-08 07:25:00|12768.6|12766.2|12768.1|12765.7|12769.2|12766.8|12766.5|12764.1|177
1751959800000|2025-07-08 07:30:00|12768|12765.6|12766.7|12765.1|12769.1|12766.7|12766.6|12765|122
1751960100000|2025-07-08 07:35:00|12766.8|12765.2|12767.1|12765.5|12768.1|12766.1|12766.2|12764.4|108
1751960400000|2025-07-08 07:40:00|12767|12765.4|12766.4|12764|12767.1|12765.5|12765.5|12763.9|135
1751960700000|2025-07-08 07:45:00|12766.3|12763.9|12765.4|12763.8|12766.8|12765.2|12765.1|12763.3|129
1751961000000|2025-07-08 07:50:00|12765.3|12763.7|12765.4|12763.8|12765.8|12764.1|12764.3|12762.7|159
1751961300000|2025-07-08 07:55:00|12765.3|12763.7|12767.8|12766.2|12768.7|12767.1|12765.3|12763.7|191
1751961600000|2025-07-08 08:00:00|12767.9|12766.3|12771.1|12769.5|12771.1|12769.5|12767.9|12766.3|197
1751961900000|2025-07-08 08:05:00|12771.2|12769.6|12772.9|12771.3|12773.3|12771.7|12770.5|12768.6|176
1751962200000|2025-07-08 08:10:00|12772.7|12771.1|12772.8|12771.2|12773.3|12771.3|12770.9|12769.3|172
1751962500000|2025-07-08 08:15:00|12772.7|12771.1|12776.3|12774.7|12776.3|12774.7|12772.7|12771|88
1751962800000|2025-07-08 08:20:00|12776.4|12774.8|12776.1|12774.5|12777.9|12776.3|12775.8|12774|155
1751963100000|2025-07-08 08:25:00|12776.2|12774.6|12773.6|12772|12776.5|12774.6|12773.4|12771.6|219
1751963400000|2025-07-08 08:30:00|12773.7|12772.1|12772.9|12771.3|12774.1|12772.1|12771.9|12770.3|185
1751963700000|2025-07-08 08:35:00|12773|12771.4|12776|12773.6|12776.4|12774.2|12771.4|12769.5|156
1751964000000|2025-07-08 08:40:00|12776.1|12773.7|12775.6|12773.2|12776.2|12774|12772.8|12770.9|237
1751964300000|2025-07-08 08:45:00|12775.7|12773.3|12775.8|12773.4|12776.7|12774.3|12774|12771.6|227
1751964600000|2025-07-08 08:50:00|12775.7|12773.3|12776.1|12774.5|12777.6|12775.4|12775.7|12773|166
1751964900000|2025-07-08 08:55:00|12776.2|12774.6|12782.8|12781.2|12783.2|12781.6|12776.1|12774.5|281
1751965200000|2025-07-08 09:00:00|12783.1|12781.5|12779.4|12777|12785.1|12782.8|12778.1|12775.7|262
1751965500000|2025-07-08 09:05:00|12781.2|12778.8|12780.4|12778.8|12781.9|12779.5|12779.4|12777.3|120
1751965800000|2025-07-08 09:10:00|12780.2|12778.6|12779.4|12777|12780.3|12778.7|12778.9|12776.5|103
1751966100000|2025-07-08 09:15:00|12779.6|12777.2|12779.2|12776.8|12779.6|12777.3|12778.1|12775.7|118
1751966400000|2025-07-08 09:20:00|12779.1|12776.7|12778|12775.6|12779.1|12776.7|12777|12774.6|136
1751966700000|2025-07-08 09:25:00|12778.1|12775.7|12776.2|12774.6|12778.1|12775.7|12776|12774.4|107
1751967000000|2025-07-08 09:30:00|12776.1|12774.5|12775.8|12774.2|12777.5|12775.9|12775.6|12773.8|101
1751967300000|2025-07-08 09:35:00|12775.6|12774|12776.4|12774.8|12777|12775.4|12775.5|12773.9|89
1751967600000|2025-07-08 09:40:00|12775.5|12773.9|12777.6|12776|12777.8|12776.2|12775.5|12773.9|134
1751967900000|2025-07-08 09:45:00|12777.7|12776.1|12776.7|12775.1|12778.6|12776.7|12776.7|12774.6|88
1751968200000|2025-07-08 09:50:00|12776.8|12775.2|12778|12776.4|12779.1|12777.5|12776.8|12774.9|144
1751968500000|2025-07-08 09:55:00|12778.5|12776.1|12779.3|12777.7|12780|12778.4|12778|12775.9|247
1751968800000|2025-07-08 10:00:00|12779.2|12777.6|12780.2|12778.6|12781|12779.4|12779.2|12777.5|163
1751969100000|2025-07-08 10:05:00|12780.1|12778.5|12780|12778.4|12780.8|12779.2|12779.5|12777.9|125
1751969400000|2025-07-08 10:10:00|12779.9|12778.3|12780.2|12778.6|12780.3|12778.7|12779.1|12777.5|163
1751969700000|2025-07-08 10:15:00|12780.1|12778.5|12780.7|12778.3|12781|12779.4|12779.6|12778|178
1751970000000|2025-07-08 10:20:00|12780.6|12778.2|12781.3|12779.7|12782.5|12780.1|12779.9|12778|187
1751970300000|2025-07-08 10:25:00|12781.8|12780.2|12783.6|12781.2|12783.8|12781.4|12781.6|12779.8|123
1751970600000|2025-07-08 10:30:00|12783.5|12781.1|12785.1|12783.5|12785.3|12783.7|12783.2|12781.1|153
1751970900000|2025-07-08 10:35:00|12785|12783.4|12784.8|12782.4|12785.4|12783.8|12784.5|12782.3|89
1751971200000|2025-07-08 10:40:00|12784.3|12782.7|12787.3|12784.9|12787.7|12785.5|12784.3|12782.7|149
1751971500000|2025-07-08 10:45:00|12787.1|12784.7|12787.7|12786.1|12789.3|12787.1|12787|12784.6|126
1751971800000|2025-07-08 10:50:00|12787.6|12786|12787.7|12785.3|12788.2|12786.3|12786.2|12784.6|186
1751972100000|2025-07-08 10:55:00|12787.8|12785.4|12786.3|12784.7|12787.8|12785.4|12785.4|12783.2|178
1751972400000|2025-07-08 11:00:00|12786.2|12784.6|12784.7|12782.3|12786.8|12784.9|12783.4|12781.8|138
1751972700000|2025-07-08 11:05:00|12784.5|12782.1|12784.6|12783|12785.6|12783.6|12783.8|12782.1|153
1751973000000|2025-07-08 11:10:00|12784.5|12782.9|12784.3|12782.7|12786.7|12785.1|12784.2|12781.9|126
1751973300000|2025-07-08 11:15:00|12784.4|12782.8|12783.2|12781.6|12784.8|12783.2|12782.7|12780.7|83
1751973600000|2025-07-08 11:20:00|12783.3|12781.7|12783.3|12780.9|12785|12783|12782.5|12780.2|153
1751973900000|2025-07-08 11:25:00|12783.4|12781|12785.4|12783|12786.4|12784.5|12782.9|12780.9|172
1751974200000|2025-07-08 11:30:00|12785.3|12782.9|12786.3|12783.9|12786.6|12784.7|12784.1|12782.5|137
1751974500000|2025-07-08 11:35:00|12786.4|12784|12785.9|12784.3|12787.2|12785.5|12785.6|12783.6|218
1751974800000|2025-07-08 11:40:00|12785.6|12784|12788.8|12786.4|12788.9|12786.9|12785.5|12783.8|219
1751975100000|2025-07-08 11:45:00|12788.7|12786.3|12789.7|12787.3|12790.3|12787.9|12788.5|12786.1|177
1751975400000|2025-07-08 11:50:00|12789.8|12787.4|12792.3|12789.9|12792.5|12790.4|12788.8|12786.6|247
1751975700000|2025-07-08 11:55:00|12792.4|12790|12792.3|12790.7|12793.2|12791.6|12790.3|12788.1|235
1751976000000|2025-07-08 12:00:00|12792.7|12791.1|12794|12792.4|12796.6|12795|12792.3|12790.4|200
1751976300000|2025-07-08 12:05:00|12793.9|12792.3|12794|12792.4|12794.2|12792.6|12790.9|12788.8|177
1751976600000|2025-07-08 12:10:00|12793.9|12792.3|12795.5|12793.1|12797.4|12795.1|12793.5|12791.4|252
1751976900000|2025-07-08 12:15:00|12795.6|12793.2|12795.3|12792.9|12795.7|12794.1|12793.9|12791.5|165
1751977200000|2025-07-08 12:20:00|12795.5|12793.1|12793.9|12791.5|12795.7|12793.9|12792.2|12790.4|157
1751977500000|2025-07-08 12:25:00|12793.5|12791.9|12791.6|12790|12794.2|12792.2|12791.6|12789.8|149
1751977800000|2025-07-08 12:30:00|12791.7|12790.1|12790.8|12788.4|12793.2|12791.2|12790.2|12788.3|169
1751978100000|2025-07-08 12:35:00|12790.9|12788.5|12788.7|12787.1|12791.3|12789.6|12788.4|12786.8|119
1751978400000|2025-07-08 12:40:00|12788.8|12787.2|12794.2|12792.6|12794.3|12792.7|12788.8|12786.9|187
1751978700000|2025-07-08 12:45:00|12794.4|12792.8|12793.8|12792.2|12794.6|12793|12792.8|12790.6|170
1751979000000|2025-07-08 12:50:00|12793.3|12791.7|12791.8|12790.2|12795|12793.4|12791.6|12789.7|194
1751979300000|2025-07-08 12:55:00|12791.7|12790.1|12792|12790.4|12792.7|12790.6|12791.1|12789.3|147
1751979600000|2025-07-08 13:00:00|12791.9|12790.3|12792.9|12791.3|12794.2|12792|12791.2|12788.9|212
1751979900000|2025-07-08 13:05:00|12793|12791.4|12799|12797.4|12799.4|12797.8|12792.7|12790.9|188
1751980200000|2025-07-08 13:10:00|12798.9|12797.3|12799.5|12797.9|12800.4|12798.8|12796.2|12794.6|284
1751980500000|2025-07-08 13:15:00|12799.3|12797.7|12799.4|12797.8|12801|12799.1|12798|12796.1|165
1751980800000|2025-07-08 13:20:00|12799.5|12797.9|12803.3|12801.7|12803.8|12801.9|12799.3|12797.7|236
1751981100000|2025-07-08 13:25:00|12803.4|12801.8|12804.9|12802.5|12805.4|12803|12802.9|12800.5|226
1751981400000|2025-07-08 13:30:00|12804.8|12802.4|12809.1|12806.7|12809.1|12806.7|12804.2|12802.2|313
1751981700000|2025-07-08 13:35:00|12809|12806.6|12807.2|12804.8|12809|12807.2|12806.7|12804.3|244
1751982000000|2025-07-08 13:40:00|12807.1|12804.7|12805|12803.4|12807.8|12806.2|12803.7|12801.8|318
1751982300000|2025-07-08 13:45:00|12805.1|12803.5|12802.3|12800.7|12805.7|12804.1|12802.2|12800.1|235
1751982600000|2025-07-08 13:50:00|12802.4|12800.8|12801.3|12798.9|12803.9|12802.1|12800.3|12798.5|213
1751982900000|2025-07-08 13:55:00|12801.4|12799|12805.1|12802.7|12805.1|12802.7|12801.1|12798.8|255
1751983200000|2025-07-08 14:00:00|12805.2|12802.8|12808|12805.6|12808.5|12806.7|12804.8|12802.7|373
1751983500000|2025-07-08 14:05:00|12807.9|12805.5|12811.9|12810.3|12812.5|12810.8|12807.9|12805.5|264
1751983800000|2025-07-08 14:10:00|12811.8|12810.2|12814.6|12813|12814.6|12813|12811.6|12810|155
1751984100000|2025-07-08 14:15:00|12814.5|12812.9|12813.5|12811.9|12814.7|12813.1|12812.1|12810.5|223
1751984400000|2025-07-08 14:20:00|12813.4|12811.8|12817.5|12815.9|12818.4|12816.8|12813.3|12811.7|267
1751984700000|2025-07-08 14:25:00|12817.6|12816|12810.9|12808.5|12818.2|12816.2|12810.4|12808.4|239
1751985000000|2025-07-08 14:30:00|12810.8|12808.4|12809.8|12808.2|12811.7|12809.4|12809.4|12807.3|200
1751985300000|2025-07-08 14:35:00|12809.7|12808.1|12814.1|12811.7|12815.1|12812.9|12809.7|12808.1|183
1751985600000|2025-07-08 14:40:00|12814|12811.6|12811.8|12810.2|12814.3|12812.4|12811.6|12809.6|221
1751985900000|2025-07-08 14:45:00|12812.2|12810.6|12812.2|12810.6|12815.8|12813.4|12809.5|12807.5|233
1751986200000|2025-07-08 14:50:00|12812.4|12810.8|12813.6|12812|12815.2|12813.2|12811.6|12809.9|238
1751986500000|2025-07-08 14:55:00|12813.5|12811.9|12813.8|12811.4|12814.1|12812.3|12811|12809.3|292
1751986800000|2025-07-08 15:00:00|12813.4|12811.8|12814.8|12813.2|12816.9|12814.5|12812.4|12810.8|330
1751987100000|2025-07-08 15:05:00|12815.2|12813.6|12812.1|12810.5|12815.2|12813.6|12811.2|12809.3|221
1751987400000|2025-07-08 15:10:00|12812.2|12810.6|12810.3|12807.9|12814.4|12812.2|12809.8|12807.7|244
1751987700000|2025-07-08 15:15:00|12810.4|12808|12808.2|12806.6|12811.6|12809.4|12808|12806.4|284
1751988000000|2025-07-08 15:20:00|12808.1|12806.5|12806.5|12804.9|12809.9|12808.2|12806.1|12804.1|270
1751988300000|2025-07-08 15:25:00|12806.4|12804.8|12808.2|12806.6|12808.7|12807.1|12806.2|12804.3|250
1751988600000|2025-07-08 15:30:00|12808.3|12806.7|12807.9|12806.3|12809.6|12808|12806.3|12804.5|229
1751988900000|2025-07-08 15:35:00|12807.8|12806.2|12808|12805.6|12808.6|12806.5|12806.3|12804.4|279
1751989200000|2025-07-08 15:40:00|12807.1|12805.5|12806.8|12805.2|12807.8|12805.5|12805.4|12803.5|262
1751989500000|2025-07-08 15:45:00|12806.9|12805.3|12804.9|12803.3|12807|12805.3|12802.4|12800.3|261
1751989800000|2025-07-08 15:50:00|12804.8|12803.2|12806.5|12804.9|12808.5|12806.7|12804.1|12802.2|182
1751990100000|2025-07-08 15:55:00|12806.6|12805|12807.1|12805.5|12807.8|12806.2|12805.4|12803.8|339
1751990400000|2025-07-08 16:00:00|12807|12805.4|12806.2|12804.6|12808.5|12806.9|12805.3|12803.7|265
1751990700000|2025-07-08 16:05:00|12806.3|12804.7|12810.3|12808.7|12810.5|12808.9|12805.4|12803.8|250
1751991000000|2025-07-08 16:10:00|12810.2|12808.6|12805.4|12803.8|12810.2|12808.6|12805.4|12803.8|266
1751991300000|2025-07-08 16:15:00|12805.5|12803.9|12806.4|12804.8|12807.4|12805.8|12805.2|12803.6|222
1751991600000|2025-07-08 16:20:00|12806.3|12804.7|12805.9|12804.3|12807.3|12805.7|12804.4|12802.8|224
1751991900000|2025-07-08 16:25:00|12806|12804.4|12804.6|12803|12806|12804.4|12802.8|12801.2|244
1751992200000|2025-07-08 16:30:00|12804.7|12803.1|12811.3|12809.7|12811.3|12809.7|12804.5|12802.9|392
1751992500000|2025-07-08 16:35:00|12811.4|12809.8|12812.7|12810.3|12814.7|12812.7|12810.5|12808.3|316
1751992800000|2025-07-08 16:40:00|12812.5|12810.1|12811.1|12809.5|12813.7|12811.9|12810.5|12808.2|316
1751993100000|2025-07-08 16:45:00|12811.5|12809.1|12810.9|12808.5|12811.7|12809.6|12808.4|12806.8|314
1751993400000|2025-07-08 16:50:00|12810.8|12808.4|12813.9|12811.5|12814.8|12812.4|12810.4|12808.3|220
1751993700000|2025-07-08 16:55:00|12814.1|12811.7|12805.6|12803.2|12814.8|12812.8|12805.4|12803.2|483
1751994000000|2025-07-08 17:00:00|12805.2|12803.6|12798.6|12796.2|12806.6|12804.2|12797.9|12796|362
1751994300000|2025-07-08 17:05:00|12798.7|12796.3|12800.5|12798.1|12803.7|12802.1|12798.6|12796.3|317
1751994600000|2025-07-08 17:10:00|12800.4|12798|12799.1|12796.7|12802|12800.1|12798.7|12796.6|352
1751994900000|2025-07-08 17:15:00|12799|12796.6|12801|12798.6|12801|12799.1|12797.8|12795.8|201
1751995200000|2025-07-08 17:20:00|12801.1|12798.7|12801.1|12799.5|12803.7|12801.8|12799.2|12797.3|253
1751995500000|2025-07-08 17:25:00|12801.2|12799.6|12798.9|12797.3|12802.4|12800.8|12798.3|12796|307
1751995800000|2025-07-08 17:30:00|12799.5|12797.1|12801.6|12799.2|12802|12800|12797.5|12795.5|282
1751996100000|2025-07-08 17:35:00|12801.2|12798.8|12800.8|12798.4|12801.4|12799.6|12798.5|12796.7|243
1751996400000|2025-07-08 17:40:00|12800.9|12798.5|12799.2|12796.8|12802.2|12799.9|12798.3|12796.2|269
1751996700000|2025-07-08 17:45:00|12799.1|12796.7|12799.6|12797.2|12800.8|12798.8|12798.1|12796.2|281
1751997000000|2025-07-08 17:50:00|12799.7|12797.3|12798.1|12795.7|12800.2|12797.9|12797.7|12795.4|225
1751997300000|2025-07-08 17:55:00|12798.2|12795.8|12796.5|12794.9|12798.2|12795.8|12795.2|12793|254
1751997600000|2025-07-08 18:00:00|12796.6|12795|12796|12794.4|12798|12795.8|12794.8|12793.2|279
1751997900000|2025-07-08 18:05:00|12795.9|12794.3|12795.9|12793.5|12796.6|12795|12794.5|12792.5|263
1751998200000|2025-07-08 18:10:00|12795.8|12793.4|12795.9|12794.3|12796.7|12794.8|12794.6|12792.2|296
1751998500000|2025-07-08 18:15:00|12796.1|12794.5|12796.9|12795.3|12798.1|12796.5|12795.9|12793.8|331
1751998800000|2025-07-08 18:20:00|12796.7|12795.1|12797.8|12796.2|12798.9|12797.3|12796.3|12794.7|268
1751999100000|2025-07-08 18:25:00|12797.7|12796.1|12798.3|12796.7|12799.1|12797.3|12797.3|12795|234
1751999400000|2025-07-08 18:30:00|12798.4|12796.8|12798.7|12797.1|12800.6|12799|12798.3|12796.4|280
1751999700000|2025-07-08 18:35:00|12798.6|12797|12796.2|12794.6|12799|12797.4|12795.7|12794.1|185
1752000000000|2025-07-08 18:40:00|12796.3|12794.7|12798.8|12796.4|12798.8|12796.8|12796.3|12794.4|254
1752000300000|2025-07-08 18:45:00|12798.7|12796.3|12796|12794.4|12799|12797.1|12796|12793.8|210
1752000600000|2025-07-08 18:50:00|12796.6|12794.2|12794.5|12792.1|12797|12795.1|12794|12792.1|269
1752000900000|2025-07-08 18:55:00|12794.6|12792.2|12796|12793.6|12797.1|12795.1|12794.5|12792.2|203
1752001200000|2025-07-08 19:00:00|12795.4|12793|12794.3|12791.9|12795.9|12793.5|12794.1|12791.7|220
1752001500000|2025-07-08 19:05:00|12794.2|12791.8|12795.1|12792.7|12795.5|12793.1|12793.3|12791.3|173
1752001800000|2025-07-08 19:10:00|12795.2|12792.8|12796.6|12794.2|12797.1|12794.9|12794.6|12792.4|358
1752002100000|2025-07-08 19:15:00|12796.2|12794.6|12795.4|12793.8|12797|12794.8|12795.2|12793.2|340
1752002400000|2025-07-08 19:20:00|12795.5|12793.9|12795|12793.4|12796.4|12794|12794.8|12792.3|371
1752002700000|2025-07-08 19:25:00|12794.9|12793.3|12797.4|12795|12797.4|12795.2|12794.7|12793|358
1752003000000|2025-07-08 19:30:00|12797.3|12794.9|12798.4|12796|12798.6|12796.8|12796.6|12794.7|430
1752003300000|2025-07-08 19:35:00|12798.2|12796.6|12799.3|12797.7|12799.8|12797.9|12797.9|12795.8|202
1752003600000|2025-07-08 19:40:00|12799.4|12797.8|12800.2|12797.8|12800.7|12798.8|12799.1|12796.8|121
1752003900000|2025-07-08 19:45:00|12800|12797.6|12798.1|12795.7|12800.5|12798.2|12797.4|12795|229
1752004200000|2025-07-08 19:50:00|12797.9|12795.5|12797.3|12795.7|12798.4|12796.4|12796.6|12794.7|236
1752004500000|2025-07-08 19:55:00|12797.2|12795.6|12797.1|12794.7|12798.3|12796.3|12795.8|12793.9|282
1752004800000|2025-07-08 20:00:00|12797.4|12795|12796.2|12793.8|12798.4|12796|12795.3|12792.9|238
1752005100000|2025-07-08 20:05:00|12796.3|12793.9|12794.7|12792.3|12797.2|12794.8|12794.4|12792|92
1752005400000|2025-07-08 20:10:00|12794.6|12792.2|12794|12791.6|12795.2|12792.2|12793.8|12791.4|56
1752005700000|2025-07-08 20:15:00|12794.2|12791.8|12795.3|12792.9|12795.8|12793.4|12793.8|12791.4|229
1752006000000|2025-07-08 20:20:00|12795.2|12792.8|12794.6|12792.2|12795.3|12792.9|12794|12791.6|68
1752006300000|2025-07-08 20:25:00|12794.7|12792.3|12794|12790.9|12795.2|12792.8|12793.6|12790.8|94
1752006600000|2025-07-08 20:30:00|12793.9|12790.8|12794.3|12790.7|12794.4|12790.9|12793.7|12790.3|78
1752006900000|2025-07-08 20:35:00|12794.4|12790.8|12793.6|12790|12795.1|12790.9|12793.3|12789.4|49
1752007200000|2025-07-08 20:40:00|12794.3|12789.9|12795.5|12790.1|12797.3|12790.6|12794.3|12788.6|67
1752007500000|2025-07-08 20:45:00|12795.7|12790.3|12796.6|12790.2|12798.1|12791.1|12795.5|12788.8|63
1752007800000|2025-07-08 20:50:00|12796.5|12790.7|12797.7|12792.2|12800.8|12792.6|12796.5|12789.2|91
1752008100000|2025-07-08 20:55:00|12797.9|12792|12804.8|12788.8|12808.5|12792.5|12797.8|12788.1|81
1752008400000|2025-07-08 21:00:00|12805.3|12789.3|12799.6|12783.6|12805.4|12789.4|12799.6|12783.6|11
1752008700000|2025-07-08 21:05:00|12801|12785|12800.9|12784.9|12802.7|12786.7|12800.1|12784.1|394
1752009000000|2025-07-08 21:10:00|12800.6|12784.6|12802.4|12786.4|12809.4|12793.4|12799.5|12783.5|348
1752009300000|2025-07-08 21:15:00|12802.8|12786.8|12803.2|12787.2|12803.8|12787.8|12801.9|12785.9|243
1752009600000|2025-07-08 21:20:00|12802.4|12786.4|12802.9|12786.9|12804|12788|12802|12786|35
1752009900000|2025-07-08 21:25:00|12803.1|12787.1|12801|12785|12803.1|12787.1|12801|12785|17
1752010200000|2025-07-08 21:30:00|12802.9|12786.9|12804.1|12788.1|12805.3|12789.3|12800.5|12784.5|121
1752010500000|2025-07-08 21:35:00|12804|12788|12807.4|12791.4|12808.8|12792.8|12803.3|12787.3|167
1752010800000|2025-07-08 21:40:00|12807.5|12791.5|12807.8|12791.8|12808.6|12792.6|12807|12791|61
1752011100000|2025-07-08 21:45:00|12808|12792|12807.7|12791.7|12808.7|12792.7|12807.2|12791.2|42
1752011400000|2025-07-08 21:50:00|12807.6|12791.6|12807.9|12791.9|12808.4|12792.4|12807|12791|66
1752011700000|2025-07-08 21:55:00|12807.8|12791.8|12808.5|12792.5|12808.6|12792.6|12807.2|12791.2|85
1752012000000|2025-07-08 22:00:00|12805.9|12789.9|12801.7|12786.8|12806.2|12790.2|12800.9|12784.9|211
1752012300000|2025-07-08 22:05:00|12801.6|12786.9|12799.3|12787|12801.9|12787.6|12799.3|12785.7|86
1752012600000|2025-07-08 22:10:00|12800.5|12787.2|12800.8|12791.4|12803|12791.4|12799.3|12785.3|86
1752012900000|2025-07-08 22:15:00|12800.7|12791.5|12802.5|12791.8|12803.1|12793|12800.7|12789.4|142
1752013200000|2025-07-08 22:20:00|12802.4|12792|12802.1|12792.2|12802.5|12793.4|12802|12791.9|50
1752013500000|2025-07-08 22:25:00|12802.2|12793.3|12802|12792.2|12802.3|12793.7|12801.5|12791.2|53
1752013800000|2025-07-08 22:30:00|12802.2|12793.3|12801.9|12792.3|12802.2|12793.6|12801.9|12792.2|49
1752014100000|2025-07-08 22:35:00|12802|12792.2|12802.1|12793.5|12802.2|12793.5|12801.9|12792.2|29
1752014400000|2025-07-08 22:40:00|12801.9|12792.3|12801.9|12792.3|12802.1|12793.5|12801.9|12792.2|26
1752014700000|2025-07-08 22:45:00|12802|12793.5|12801.7|12793.7|12802|12793.8|12801.6|12792.2|44
1752015000000|2025-07-08 22:50:00|12801.9|12792.6|12801.6|12792.4|12802.1|12793.7|12801.5|12792.3|52
1752015300000|2025-07-08 22:55:00|12801.7|12792.5|12801.7|12792.7|12801.8|12793.9|12801.5|12792.4|52
1752015600000|2025-07-08 23:00:00|12801.8|12793.9|12801.7|12793.9|12801.9|12794|12801.7|12793.7|12
1752015900000|2025-07-08 23:05:00|12801.6|12794|12801.7|12793.9|12801.7|12794|12801.6|12793.9|4
1752016200000|2025-07-08 23:10:00|12801.6|12794|12801.6|12794|12801.6|12794.1|12801.5|12794|10
1752016500000|2025-07-08 23:15:00|12801.7|12793.9|12801.4|12794.1|12801.9|12794.2|12801.4|12791.7|17
1752016800000|2025-07-08 23:20:00|12801.5||12801.4||12801.5||12801.4||4
1752017100000|2025-07-08 23:25:00|12801.5|12794.2|12801.3|12794.3|12801.5|12794.4|12801.2|12791.8|41
1752017400000|2025-07-08 23:30:00|12801.2|12794.4|12803.8|12796.2|12804.9|12796.7|12801.1|12792|171
1752017700000|2025-07-08 23:35:00|12803.6|12796.4|12803.1|12796.9|12803.7|12797|12803|12796.3|129
1752018000000|2025-07-08 23:40:00|12803.2|12796.8|12803.5|12796.5|12803.6|12796.9|12803.1|12796.4|100
1752018300000|2025-07-08 23:45:00|12803.4|12796.6|12800.1|12795.8|12803.9|12797.1|12800.1|12795.3|178
1752018600000|2025-07-08 23:50:00|12800.2|12795.9|12802|12798.8|12802.2|12799.3|12799.9|12795.6|145
1752018900000|2025-07-08 23:55:00|12802.2|12799|12802.8|12800.4|12803.1|12800.5|12801.8|12798.9|107
1752019200000|2025-07-09 00:00:00|12802.3|12799.9|12800.7|12798.3|12803.9|12801.5|12800|12797.6|207
1752019500000|2025-07-09 00:05:00|12800.6|12798.2|12803.5|12801.1|12804.2|12802|12799.9|12797.5|131
1752019800000|2025-07-09 00:10:00|12803.6|12801.2|12804|12801.6|12806.7|12804.6|12803.4|12801|149
1752020100000|2025-07-09 00:15:00|12804.1|12801.7|12804.2|12801.8|12807.6|12805.2|12804.1|12801.5|211
1752020400000|2025-07-09 00:20:00|12804.1|12801.7|12805.1|12802.1|12806.1|12803.4|12803.7|12801.2|187
1752020700000|2025-07-09 00:25:00|12805|12802|12804.2|12801.8|12805.1|12802.5|12803.6|12801.2|167
1752021000000|2025-07-09 00:30:00|12804.1|12801.7|12805|12801.7|12806|12803.3|12802.3|12799.6|258
1752021300000|2025-07-09 00:35:00|12805.2|12801.8|12803|12800.6|12805.2|12802.8|12802.3|12799.9|156
1752021600000|2025-07-09 00:40:00|12803.6|12801.2|12800|12797.6|12803.6|12801.2|12799.3|12797.5|96
1752021900000|2025-07-09 00:45:00|12799.7|12797.3|12800.5|12798.9|12800.9|12798.9|12799.2|12797.3|107
1752022200000|2025-07-09 00:50:00|12800.4|12798.8|12799.7|12798.1|12800.7|12799.1|12799.4|12797.8|141
1752022500000|2025-07-09 00:55:00|12799.6|12798|12799.2|12797.6|12800.2|12798.6|12798.9|12797.3|125
1752022800000|2025-07-09 01:00:00|12799.1|12797.5|12801|12799.4|12802.9|12801.3|12799.1|12797.5|158
1752023100000|2025-07-09 01:05:00|12801.1|12799.5|12807.5|12805.1|12808|12805.6|12800.7|12799.1|184
1752023400000|2025-07-09 01:10:00|12807.6|12805.2|12806.8|12804.4|12810.1|12807.7|12806.2|12804.2|167
1752023700000|2025-07-09 01:15:00|12806.7|12804.3|12805.9|12803.5|12807.4|12805.8|12805.3|12803.3|147
1752024000000|2025-07-09 01:20:00|12805.8|12803.4|12802.7|12801.1|12805.8|12803.7|12802.5|12800.9|132
1752024300000|2025-07-09 01:25:00|12802.8|12801.2|12806|12803.6|12806.2|12803.6|12802.8|12800.9|105
1752024600000|2025-07-09 01:30:00|12806.2|12803.2|12802.7|12800.3|12808.8|12806.4|12802.4|12800|211
1752024900000|2025-07-09 01:35:00|12802.6|12800.2|12802.1|12799.7|12803.6|12801.4|12801.3|12799.3|115
1752025200000|2025-07-09 01:40:00|12802|12799.6|12806|12803.6|12806.6|12804.6|12801.4|12799.4|148
1752025500000|2025-07-09 01:45:00|12805.9|12803.5|12806.6|12804.2|12809.1|12807.5|12805.9|12803.5|218
1752025800000|2025-07-09 01:50:00|12806.5|12804.1|12807.7|12805.3|12808.7|12806.7|12806|12803.7|144
1752026100000|2025-07-09 01:55:00|12807.8|12805.4|12806.7|12804.3|12808.2|12806.1|12806.6|12804.2|133
1752026400000|2025-07-09 02:00:00|12806.5|12804.1|12806.3|12803.9|12808.9|12806.5|12805.5|12802.8|182
1752026700000|2025-07-09 02:05:00|12806.4|12804|12805.8|12803.4|12806.8|12804.4|12803.1|12800.7|171
1752027000000|2025-07-09 02:10:00|12805.9|12803.5|12805.3|12803.7|12806.9|12804.5|12805|12802.9|129
1752027300000|2025-07-09 02:15:00|12805.2|12803.6|12809.9|12807.5|12810.7|12808.8|12805.2|12803.6|156
1752027600000|2025-07-09 02:20:00|12809.8|12807.4|12808.4|12806.8|12811.3|12808.9|12808.3|12806.7|119
1752027900000|2025-07-09 02:25:00|12808.5|12806.9|12809.7|12807.3|12809.7|12807.7|12808.3|12806.4|110
1752028200000|2025-07-09 02:30:00|12809.6|12807.2|12809.4|12807.8|12811.8|12809.8|12809.2|12807.2|145
1752028500000|2025-07-09 02:35:00|12810.3|12808.7|12815.6|12814|12816.1|12814.5|12809.3|12807.1|141
1752028800000|2025-07-09 02:40:00|12815.5|12813.9|12816.9|12815.3|12819.2|12817.6|12815|12813.4|176
1752029100000|2025-07-09 02:45:00|12817|12815.4|12819.1|12817.5|12819.4|12817.8|12816.4|12814.6|137
1752029400000|2025-07-09 02:50:00|12819|12817.4|12816.3|12814.7|12819.4|12817.8|12815.5|12813.9|138
1752029700000|2025-07-09 02:55:00|12816.2|12814.6|12814.1|12812.5|12816.3|12814.7|12813.4|12811.4|155
1752030000000|2025-07-09 03:00:00|12814|12812.4|12815.8|12813.4|12816|12813.8|12812.1|12809.8|206
1752030300000|2025-07-09 03:05:00|12815.7|12813.3|12817.7|12816.1|12818.9|12816.5|12814.9|12813|126
1752030600000|2025-07-09 03:10:00|12817.8|12816.2|12818|12816.4|12818.9|12816.9|12817.2|12815.4|85
1752030900000|2025-07-09 03:15:00|12818.1|12816.5|12818.6|12816.2|12819.7|12817.7|12817.8|12816.1|120
1752031200000|2025-07-09 03:20:00|12818.5|12816.1|12816.3|12814.7|12818.9|12816.5|12816.2|12814.6|137
1752031500000|2025-07-09 03:25:00|12816.1|12814.5|12816.9|12815.3|12817.7|12815.9|12816.1|12814.5|132
1752031800000|2025-07-09 03:30:00|12816.8|12815.2|12817.7|12815.3|12818.2|12815.8|12816.2|12814.5|145
1752032100000|2025-07-09 03:35:00|12817.8|12815.4|12819.7|12817.3|12820.5|12818.8|12817.8|12815.4|133
1752032400000|2025-07-09 03:40:00|12819.6|12817.2|12818|12816.4|12819.7|12817.3|12817.8|12815.9|89
1752032700000|2025-07-09 03:45:00|12817.9|12816.3|12818.2|12816.6|12819.6|12817.7|12817.8|12816.1|104
1752033000000|2025-07-09 03:50:00|12818.3|12816.7|12819.4|12817.8|12822.2|12820.6|12818.1|12816.5|148
1752033300000|2025-07-09 03:55:00|12819.5|12817.9|12820.5|12818.1|12820.9|12818.9|12818.9|12817.3|128
1752033600000|2025-07-09 04:00:00|12820.6|12818.2|12820.4|12818.8|12822.6|12820.6|12819|12817|179
1752033900000|2025-07-09 04:05:00|12820.3|12818.7|12819|12816.6|12821|12818.9|12818.9|12816.5|122
1752034200000|2025-07-09 04:10:00|12819.1|12816.7|12818.8|12816.4|12820|12818|12818.4|12816|58
1752034500000|2025-07-09 04:15:00|12818.7|12816.3|12816.9|12814.5|12819.9|12817.5|12816.8|12814.4|99
1752034800000|2025-07-09 04:20:00|12816.8|12814.4|12816.7|12814.3|12818.6|12816.6|12816.3|12814.1|102
1752035100000|2025-07-09 04:25:00|12816.5|12814.9|12816.4|12814|12817.1|12815|12815.8|12813.4|79
1752035400000|2025-07-09 04:30:00|12816.2|12813.8|12814.6|12812.2|12816.8|12814.8|12814.2|12812.1|95
1752035700000|2025-07-09 04:35:00|12814.5|12812.1|12812.6|12810.2|12814.8|12812.5|12812.1|12809.9|138
1752036000000|2025-07-09 04:40:00|12812.5|12810.1|12814.1|12811.7|12814.8|12812.4|12811.2|12809.3|120
1752036300000|2025-07-09 04:45:00|12814|12811.6|12813.5|12811.1|12814.8|12812.9|12813|12810.9|121
1752036600000|2025-07-09 04:50:00|12813.4|12811|12812.9|12811.3|12814.3|12812|12811.9|12809.8|76
1752036900000|2025-07-09 04:55:00|12812.8|12811.2|12812.8|12810.4|12813.3|12811.6|12812.2|12809.8|74
1752037200000|2025-07-09 05:00:00|12812.7|12810.3|12812.4|12810.8|12813.1|12811.5|12812|12810|77
1752037500000|2025-07-09 05:05:00|12812.5|12810.9|12811.5|12809.9|12812.6|12811|12811.4|12809.8|92
1752037800000|2025-07-09 05:10:00|12811.6|12810|12811.6|12810|12811.9|12810.3|12811.3|12809.7|58
1752038100000|2025-07-09 05:15:00|12811.7|12810.1|12811.6|12810|12812.1|12810.1|12811.1|12809.5|41
1752038400000|2025-07-09 05:20:00|12811.5|12809.9|12811.8|12810.2|12812.2|12810.4|12810.9|12809.1|71
1752038700000|2025-07-09 05:25:00|12811.7|12810.1|12812.1|12810.5|12812.8|12810.6|12811|12809.4|87
1752039000000|2025-07-09 05:30:00|12812.5|12810.1|12812.4|12810|12813.1|12811.1|12812.1|12809.7|83
1752039300000|2025-07-09 05:35:00|12812.3|12809.9|12811.9|12809.5|12812.7|12810.3|12811.1|12809.1|95
1752039600000|2025-07-09 05:40:00|12812|12809.6|12809.8|12807.4|12812|12809.6|12809|12806.6|146
1752039900000|2025-07-09 05:45:00|12809.7|12807.3|12812.7|12810.3|12812.7|12810.3|12809.4|12807|104
1752040200000|2025-07-09 05:50:00|12812.8|12810.4|12811.7|12810.1|12812.8|12810.4|12811.4|12809.4|88
1752040500000|2025-07-09 05:55:00|12811.8|12810.2|12813|12810.6|12813.9|12811.8|12811.7|12809.7|118
1752040800000|2025-07-09 06:00:00|12813.2|12810.8|12811.9|12809.5|12814.2|12812.2|12811.5|12809.4|208
1752041100000|2025-07-09 06:05:00|12811.8|12809.4|12813.1|12811.5|12814.1|12812|12810.6|12808.2|152
1752041400000|2025-07-09 06:10:00|12813.2|12811.6|12810.8|12809.2|12814|12812.1|12810.3|12808.7|146
1752041700000|2025-07-09 06:15:00|12811.2|12809.6|12811.8|12809.4|12811.8|12810|12810.3|12808.7|120
1752042000000|2025-07-09 06:20:00|12811.7|12809.3|12809.3|12807.7|12812|12810.2|12808.2|12806.6|145
1752042300000|2025-07-09 06:25:00|12809.2|12807.6|12811.1|12809.5|12812.1|12810.4|12808.2|12806.6|165
1752042600000|2025-07-09 06:30:00|12811|12809.4|12810.4|12808|12812.9|12810.6|12809.5|12807.4|131
1752042900000|2025-07-09 06:35:00|12810.5|12808.1|12806.3|12804.7|12810.5|12808.1|12805.9|12804.3|136
1752043200000|2025-07-09 06:40:00|12806.2|12804.6|12807.6|12805.2|12808.9|12806.5|12806.2|12804.6|102
1752043500000|2025-07-09 06:45:00|12807.5|12805.1|12802.7|12800.3|12808|12805.3|12801.3|12799.2|169
1752043800000|2025-07-09 06:50:00|12802.8|12800.4|12800.8|12799.2|12802.8|12801|12799.7|12797.3|145
1752044100000|2025-07-09 06:55:00|12800.9|12799.3|12800.8|12799.2|12802.2|12800|12800.6|12798.7|133
1752044400000|2025-07-09 07:00:00|12800.7|12799.1|12801.7|12799.3|12802.8|12800.8|12800.7|12798.5|145
1752044700000|2025-07-09 07:05:00|12801.6|12799.2|12806.4|12804|12807.6|12805.2|12801.6|12799.2|147
1752045000000|2025-07-09 07:10:00|12806.5|12804.1|12805.7|12804.1|12807.6|12805.5|12804.8|12802.4|169
1752045300000|2025-07-09 07:15:00|12805.6|12804|12801.3|12799.7|12805.7|12804.1|12800.5|12798.9|176
1752045600000|2025-07-09 07:20:00|12801.2|12799.6|12800.8|12799.2|12802.3|12800.7|12800.5|12798.7|151
1752045900000|2025-07-09 07:25:00|12801|12799.4|12802.9|12801.3|12804.3|12802.7|12800.9|12799.3|127
1752046200000|2025-07-09 07:30:00|12803|12801.4|12804.6|12802.2|12805|12802.8|12801.5|12799.9|172
1752046500000|2025-07-09 07:35:00|12804.5|12802.1|12810.4|12808.8|12810.9|12809.3|12804.1|12802.1|174
1752046800000|2025-07-09 07:40:00|12810.5|12808.9|12808.7|12806.3|12811.2|12809.6|12808.2|12806.3|157
1752047100000|2025-07-09 07:45:00|12808.4|12806.8|12810.6|12809|12811.4|12809.8|12808.1|12806.3|142
1752047400000|2025-07-09 07:50:00|12810.5|12808.9|12811.3|12809.7|12812.8|12810.6|12810.1|12808.1|190
1752047700000|2025-07-09 07:55:00|12811.4|12809.8|12812.7|12811.1|12812.9|12811.2|12809.5|12807.1|242
1752048000000|2025-07-09 08:00:00|12812.8|12811.2|12813.6|12811.2|12815.5|12813.5|12812.5|12810.3|259
1752048300000|2025-07-09 08:05:00|12813.5|12811.1|12813.1|12811.5|12815.6|12814|12812.6|12810.6|149
1752048600000|2025-07-09 08:10:00|12813.2|12811.6|12814.1|12812.5|12814.4|12812.8|12811.6|12810|100
1752048900000|2025-07-09 08:15:00|12814.2|12812.6|12815.6|12814|12816.5|12814.9|12813|12811.4|201
1752049200000|2025-07-09 08:20:00|12816|12814.4|12813.5|12811.1|12816.1|12814.5|12812.8|12811|142
1752049500000|2025-07-09 08:25:00|12813.6|12811.2|12811.8|12810.2|12814.8|12812.6|12811|12809.4|156
1752049800000|2025-07-09 08:30:00|12811.9|12810.3|12809.5|12807.9|12812.4|12810.8|12809.4|12807.5|164
1752050100000|2025-07-09 08:35:00|12809.4|12807.8|12808.9|12806.5|12812|12809.7|12808.4|12806|143
1752050400000|2025-07-09 08:40:00|12809|12806.6|12808.9|12806.5|12810.1|12807.8|12808.4|12806|126
1752050700000|2025-07-09 08:45:00|12809|12806.6|12810.3|12808.7|12811.3|12809|12808.1|12805.7|146
1752051000000|2025-07-09 08:50:00|12810.1|12808.5|12810.9|12809.3|12811.4|12809.7|12809.9|12807.8|185
1752051300000|2025-07-09 08:55:00|12811|12809.4|12810.5|12808.9|12811.1|12809.5|12809.6|12808|120
1752051600000|2025-07-09 09:00:00|12810.4|12808.8|12810.1|12807.7|12812|12810.4|12809.8|12807.7|126
1752051900000|2025-07-09 09:05:00|12810|12807.6|12808.9|12806.5|12810.2|12808.6|12808.9|12806.5|129
1752052200000|2025-07-09 09:10:00|12808.6|12806.2|12808.2|12806.6|12808.7|12806.9|12807.1|12805.5|88
1752052500000|2025-07-09 09:15:00|12808.1|12806.5|12808.1|12805.7|12809.3|12807.7|12807.8|12805.7|87
1752052800000|2025-07-09 09:20:00|12807.7|12806.1|12807.8|12806.2|12808.5|12806.3|12807.5|12805.4|51
1752053100000|2025-07-09 09:25:00|12808|12806.4|12808.4|12806|12808.5|12806.7|12807.7|12805.4|81
1752053400000|2025-07-09 09:30:00|12808.3|12805.9|12808.6|12807|12809.5|12807.7|12807.7|12805.9|112
1752053700000|2025-07-09 09:35:00|12808.4|12806.8|12808.2|12805.8|12809.2|12807.5|12807.8|12805.7|86
1752054000000|2025-07-09 09:40:00|12808.3|12805.9|12808.8|12807.2|12808.9|12807.3|12807.9|12805.8|66
1752054300000|2025-07-09 09:45:00|12808.7|12807.1|12809.2|12806.8|12810.6|12808.7|12808.5|12806.5|71
1752054600000|2025-07-09 09:50:00|12809.3|12806.9|12807.4|12805.8|12809.3|12807.3|12807.2|12805.4|82
1752054900000|2025-07-09 09:55:00|12808.1|12805.7|12807.7|12806.1|12808.4|12806.4|12806.9|12805.3|71
1752055200000|2025-07-09 10:00:00|12807.8|12806.2|12806.8|12805.2|12808.6|12806.4|12806|12804.4|99
1752055500000|2025-07-09 10:05:00|12806.7|12805.1|12806.5|12804.9|12807.3|12805.3|12805.7|12804.1|68
1752055800000|2025-07-09 10:10:00|12806.4|12804.8|12807.1|12804.7|12807.4|12805.4|12805.9|12804.3|79
1752056100000|2025-07-09 10:15:00|12807.2|12804.8|12806.1|12803.7|12807.2|12804.9|12805.4|12803.6|93
1752056400000|2025-07-09 10:20:00|12806.2|12803.8|12806.5|12804.9|12806.7|12805.1|12805.4|12803.4|84
1752056700000|2025-07-09 10:25:00|12806.6|12805|12806.5|12804.1|12807.8|12805.7|12805.7|12803.6|89
1752057000000|2025-07-09 10:30:00|12806.4|12804|12808.7|12806.3|12808.8|12806.8|12806.2|12803.8|75
1752057300000|2025-07-09 10:35:00|12808.6|12806.2|12810.1|12808.5|12810.1|12808.5|12808.3|12806.2|92
1752057600000|2025-07-09 10:40:00|12810.2|12808.6|12809.9|12808.3|12810.5|12808.9|12809.5|12807.7|109
1752057900000|2025-07-09 10:45:00|12809.8|12808.2|12809.8|12808.2|12810.3|12808.6|12809.4|12807.8|82
1752058200000|2025-07-09 10:50:00|12809.7|12808.1|12809.8|12808.2|12810.4|12808.8|12809.3|12807.6|63
1752058500000|2025-07-09 10:55:00|12809.7|12808.1|12812.5|12810.9|12812.5|12810.9|12809.6|12807.8|71
1752058800000|2025-07-09 11:00:00|12812.6|12811|12812.8|12810.4|12813.3|12811.7|12812.2|12810.3|113
1752059100000|2025-07-09 11:05:00|12812.5|12810.9|12809.8|12807.4|12812.5|12810.9|12809.2|12807.1|104
1752059400000|2025-07-09 11:10:00|12809.9|12807.5|12811|12808.6|12811|12808.7|12809.2|12806.9|82
1752059700000|2025-07-09 11:15:00|12810.9|12808.5|12812.6|12810.2|12812.9|12810.8|12810.9|12808.5|61
1752060000000|2025-07-09 11:20:00|12812.5|12810.1|12812.3|12810.7|12813.9|12812.3|12812.2|12810.1|78
1752060300000|2025-07-09 11:25:00|12812.2|12810.6|12812.6|12810.2|12812.8|12810.7|12811.6|12809.6|84
1752060600000|2025-07-09 11:30:00|12812.5|12810.1|12812.7|12810.3|12812.7|12810.8|12811.4|12809.6|74
1752060900000|2025-07-09 11:35:00|12812.6|12810.2|12812.9|12810.5|12813.3|12811.7|12811.7|12809.7|97
1752061200000|2025-07-09 11:40:00|12812.8|12810.4|12813.5|12811.9|12814.4|12812.8|12812.3|12810.4|80
1752061500000|2025-07-09 11:45:00|12813.6|12812|12813|12811.4|12813.6|12812|12811.6|12809.7|84
1752061800000|2025-07-09 11:50:00|12812.9|12811.3|12816.8|12815.2|12817|12815.2|12812.2|12810.6|135
1752062100000|2025-07-09 11:55:00|12816.7|12815.1|12819.7|12817.3|12820.1|12818.5|12816.7|12815.1|166
1752062400000|2025-07-09 12:00:00|12819.8|12817.4|12816.9|12814.5|12819.9|12817.8|12816.1|12814.3|167
1752062700000|2025-07-09 12:05:00|12816.8|12814.4|12814.6|12812.2|12817|12814.9|12813.8|12811.4|127
1752063000000|2025-07-09 12:10:00|12814.7|12812.3|12814.8|12812.4|12817.9|12815.7|12814.2|12811.8|199
1752063300000|2025-07-09 12:15:00|12814.7|12812.3|12810.7|12808.3|12814.7|12812.3|12807.4|12805.3|198
1752063600000|2025-07-09 12:20:00|12810.8|12808.4|12811.8|12809.4|12812.8|12810.9|12809.2|12807.1|202
1752063900000|2025-07-09 12:25:00|12811.7|12809.3|12812.7|12810.3|12813.8|12811.7|12811.4|12809|179
1752064200000|2025-07-09 12:30:00|12812.6|12810.2|12812.4|12809.3|12814.6|12812.2|12811.7|12809.3|218
1752064500000|2025-07-09 12:35:00|12812.1|12809.4|12812.1|12809.7|12813.8|12811.6|12811.2|12808.7|270
1752064800000|2025-07-09 12:40:00|12812|12809.6|12813.3|12810.9|12813.6|12811.2|12811.6|12809.4|201
1752065100000|2025-07-09 12:45:00|12813.4|12811|12812.4|12810|12813.5|12811.1|12812|12809.6|141
1752065400000|2025-07-09 12:50:00|12812.3|12809.9|12806.8|12804.4|12812.4|12810.5|12806.3|12804.2|179
1752065700000|2025-07-09 12:55:00|12806.9|12804.5|12806.4|12804.8|12807.5|12805.3|12805.9|12803.5|137
1752066000000|2025-07-09 13:00:00|12806.8|12804.4|12805.8|12804.2|12807.6|12805.2|12805.5|12803.4|129
1752066300000|2025-07-09 13:05:00|12805.7|12804.1|12807.2|12804.8|12808.6|12806.2|12805.5|12803.7|124
1752066600000|2025-07-09 13:10:00|12807.1|12804.7|12803.6|12802|12807.1|12804.7|12802.6|12800.2|186
1752066900000|2025-07-09 13:15:00|12803.7|12802.1|12804|12802.4|12804.4|12802.4|12800.9|12799.3|171
1752067200000|2025-07-09 13:20:00|12804.3|12802.7|12806.3|12804.7|12806.4|12804.8|12804.3|12802.3|199
1752067500000|2025-07-09 13:25:00|12806.2|12804.6|12806.3|12804.7|12806.9|12805.3|12805.4|12803.8|166
1752067800000|2025-07-09 13:30:00|12806.2|12804.6|12803.9|12802.3|12806.8|12805.2|12802.8|12801.1|205
1752068100000|2025-07-09 13:35:00|12804|12802.4|12807.1|12804.7|12807.4|12805.4|12803.1|12801.1|203
1752068400000|2025-07-09 13:40:00|12807|12804.6|12806.8|12804.4|12807.5|12805.9|12806.1|12803.9|161
1752068700000|2025-07-09 13:45:00|12806.9|12804.5|12808.8|12806.4|12810.5|12808.6|12806.5|12804.4|157
1752069000000|2025-07-09 13:50:00|12808.7|12806.3|12808.7|12806.3|12810.7|12808.3|12808.4|12806.2|175
1752069300000|2025-07-09 13:55:00|12808.4|12806.8|12810.7|12807.6|12810.8|12808.4|12808.3|12806.3|145
1752069600000|2025-07-09 14:00:00|12810.6|12807.5|12810.3|12807.9|12810.7|12808.3|12807.4|12805|160
1752069900000|2025-07-09 14:05:00|12810.2|12807.8|12805.4|12803|12811.8|12809.4|12804.4|12802|226
1752070200000|2025-07-09 14:10:00|12805.6|12803.2|12803.6|12801.2|12806.7|12804.8|12802.9|12800.7|180
1752070500000|2025-07-09 14:15:00|12803.5|12801.1|12802.4|12800.8|12803.5|12801.2|12800.2|12798.6|172
1752070800000|2025-07-09 14:20:00|12802.5|12800.9|12801.2|12798.8|12803.5|12801.4|12800.5|12798.5|142
1752071100000|2025-07-09 14:25:00|12801.3|12798.9|12803.7|12801.3|12803.8|12801.4|12801.2|12798.8|120
1752071400000|2025-07-09 14:30:00|12803.8|12801.4|12804.6|12802.2|12805.7|12803.3|12803.7|12801.3|158
1752071700000|2025-07-09 14:35:00|12803.2|12801.6|12803.7|12801.3|12805.6|12803.2|12803.2|12800.8|143
1752072000000|2025-07-09 14:40:00|12803.9|12801.5|12805.1|12802.7|12806.3|12803.9|12803.4|12801|191
1752072300000|2025-07-09 14:45:00|12805|12802.6|12804.5|12802.9|12807|12804.6|12804.4|12802.2|158
1752072600000|2025-07-09 14:50:00|12804.4|12802.8|12807.8|12805.4|12808.8|12806.4|12804.1|12802|148
1752072900000|2025-07-09 14:55:00|12807.7|12805.3|12811.1|12809.5|12811.1|12809.5|12807.7|12805.3|218
1752073200000|2025-07-09 15:00:00|12811.2|12809.6|12808.3|12805.9|12811.3|12809.7|12807.5|12805.7|215
1752073500000|2025-07-09 15:05:00|12807.9|12806.3|12809.9|12808.3|12810.8|12808.4|12807.6|12806|173
1752073800000|2025-07-09 15:10:00|12810|12808.4|12812.4|12810|12812.4|12810.6|12809.9|12807.9|163
1752074100000|2025-07-09 15:15:00|12812.1|12810.5|12812.6|12811|12812.9|12811.3|12811.3|12809.2|101
1752074400000|2025-07-09 15:20:00|12812.8|12811.2|12813.8|12811.4|12814.3|12811.9|12812.7|12810.6|112
1752074700000|2025-07-09 15:25:00|12813.9|12811.5|12813.5|12811.1|12814.8|12812.9|12812.6|12810.7|106
1752075000000|2025-07-09 15:30:00|12813.6|12811.2|12811.5|12809.1|12813.8|12811.7|12811|12808.6|149
1752075300000|2025-07-09 15:35:00|12811.6|12809.2|12811.6|12809.2|12811.8|12809.8|12808.9|12806.6|141
1752075600000|2025-07-09 15:40:00|12811.5|12809.1|12810.9|12808.5|12811.8|12809.7|12809.9|12808|125
1752075900000|2025-07-09 15:45:00|12810.8|12808.4|12810.7|12808.3|12811.8|12809.4|12808.4|12806.4|121
1752076200000|2025-07-09 15:50:00|12810.6|12808.2|12813.2|12810.8|12813.4|12811.1|12810.3|12808.2|113
1752076500000|2025-07-09 15:55:00|12813.3|12810.9|12812.2|12809.8|12813.3|12811.4|12811.9|12809.5|95
1752076800000|2025-07-09 16:00:00|12812.1|12809.7|12810.6|12808.2|12812.3|12809.9|12809.5|12807.4|145
1752077100000|2025-07-09 16:05:00|12810.2|12808.6|12810.7|12808.3|12810.9|12808.7|12809.8|12807.4|98
1752077400000|2025-07-09 16:10:00|12810.8|12808.4|12809.4|12807.8|12811.3|12808.9|12809.2|12807.6|113
1752077700000|2025-07-09 16:15:00|12809.3|12807.7|12809.8|12808.2|12810.2|12808.6|12808.7|12807.1|95
1752078000000|2025-07-09 16:20:00|12809.7|12808.1|12811.1|12808.7|12811.4|12809.5|12809.3|12807.7|134
1752078300000|2025-07-09 16:25:00|12811.2|12808.8|12811.8|12810.2|12812.8|12810.5|12810.1|12807.7|91
1752078600000|2025-07-09 16:30:00|12812.1|12810.5|12811.2|12808.8|12812.7|12810.7|12810.6|12808.4|165
1752078900000|2025-07-09 16:35:00|12811.3|12808.9|12810.4|12808.8|12811.3|12809.7|12810.2|12808.1|146
1752079200000|2025-07-09 16:40:00|12810.6|12809|12810.4|12808.8|12811.3|12809.1|12810|12808|218
1752079500000|2025-07-09 16:45:00|12810.3|12808.7|12811.4|12808.1|12811.6|12809.3|12810.2|12807.6|283
1752079800000|2025-07-09 16:50:00|12811.2|12808.4|12811.2|12807.7|12812.1|12808.9|12810.3|12807.6|258
1752080100000|2025-07-09 16:55:00|12810.4|12808|12811.1|12808.7|12811.7|12809.3|12810.4|12807.7|156
1752080400000|2025-07-09 17:00:00|12811.2|12808.8|12810|12807.6|12811.7|12809.2|12809.6|12806.7|259
1752080700000|2025-07-09 17:05:00|12810.1|12807.7|12808|12805.6|12810.1|12807.7|12807.6|12805.2|175
1752081000000|2025-07-09 17:10:00|12808.1|12805.7|12805.9|12803.5|12808.3|12805.7|12804.8|12802.6|176
1752081300000|2025-07-09 17:15:00|12806.6|12804.2|12806.6|12804.2|12807|12804.6|12805.8|12803.4|111
1752081600000|2025-07-09 17:20:00|12806.7|12804.3|12806.6|12804.2|12807.3|12804.9|12806.2|12804.1|90
1752081900000|2025-07-09 17:25:00|12806.5|12804.1|12806.9|12804.5|12807.3|12804.9|12806.2|12804.1|90
1752082200000|2025-07-09 17:30:00|12806.8|12804.4|12807.9|12805.5|12808|12805.6|12805.7|12803.3|102
1752082500000|2025-07-09 17:35:00|12807.8|12805.4|12810|12807.6|12810.8|12808.9|12807.7|12805.3|109
1752082800000|2025-07-09 17:40:00|12809.8|12807.4|12809.1|12806.7|12810.6|12808.4|12809|12806.6|96
1752083100000|2025-07-09 17:45:00|12809.2|12806.8|12807.9|12805.5|12809.4|12806.9|12807.7|12805|136
1752083400000|2025-07-09 17:50:00|12808|12805.6|12807.3|12804.9|12808.5|12806.1|12806|12804|151
1752083700000|2025-07-09 17:55:00|12807.4|12805|12809.2|12805.4|12809.3|12807.3|12807.4|12805|143
1752084000000|2025-07-09 18:00:00|12809.4|12805.3|12805.4|12803.8|12811.1|12807.8|12805.2|12803.5|269
1752084300000|2025-07-09 18:05:00|12805.8|12803.4|12804.8|12802.4|12807.2|12804.8|12803.4|12801.6|229
1752084600000|2025-07-09 18:10:00|12804.9|12802.5|12802.4|12800|12805.8|12803.6|12802|12799.6|141
1752084900000|2025-07-09 18:15:00|12802.2|12799.8|12802.1|12799.7|12803.8|12801.7|12801.5|12799.1|179
1752085200000|2025-07-09 18:20:00|12802.2|12799.8|12802.1|12800.5|12802.7|12800.5|12801.1|12798.7|140
1752085500000|2025-07-09 18:25:00|12802|12800.4|12802.7|12800.3|12802.9|12800.6|12801.8|12799.6|71
1752085800000|2025-07-09 18:30:00|12802.8|12800.4|12802.6|12800.2|12803.7|12801.3|12802.6|12800.2|92
1752086100000|2025-07-09 18:35:00|12802.3|12799.9|12804.9|12802.5|12805.2|12802.8|12802.2|12799.8|90
1752086400000|2025-07-09 18:40:00|12804.8|12802.4|12805.5|12803.1|12806.2|12804|12804.3|12802.3|135
1752086700000|2025-07-09 18:45:00|12805.6|12803.2|12805.6|12803.2|12806.3|12804.4|12804.3|12802.1|181
1752087000000|2025-07-09 18:50:00|12805.5|12803.1|12804.7|12803.1|12805.7|12803.8|12804.3|12802.3|216
1752087300000|2025-07-09 18:55:00|12804.9|12803.3|12804.6|12803|12804.9|12803.3|12803.4|12801.1|271
1752087600000|2025-07-09 19:00:00|12804.5|12802.9|12804.4|12802.8|12805.7|12803.9|12803.8|12802.1|210
1752087900000|2025-07-09 19:05:00|12804.5|12802.9|12804.3|12801.9|12805|12803|12803.5|12801.1|84
1752088200000|2025-07-09 19:10:00|12804.4|12802|12803.7|12801.3|12804.4|12802|12803.4|12801|98
1752088500000|2025-07-09 19:15:00|12803.8|12801.4|12802.6|12800.2|12803.8|12801.4|12802|12799.6|145
1752088800000|2025-07-09 19:20:00|12802.5|12800.1|12801.9|12799.5|12802.8|12800.4|12801.4|12799|80
1752089100000|2025-07-09 19:25:00|12802|12799.6|12801.7|12799.3|12802.2|12800.2|12801.2|12798.8|68
1752089400000|2025-07-09 19:30:00|12802|12799.6|12802.3|12799.9|12802.5|12800.1|12801.7|12799.3|57
1752089700000|2025-07-09 19:35:00|12802.2|12799.8|12800.8|12799.2|12802.2|12799.8|12800.7|12798.6|56
1752090000000|2025-07-09 19:40:00|12801.2|12798.8|12801.3|12798.9|12801.5|12799.4|12800.6|12798.7|54
1752090300000|2025-07-09 19:45:00|12801.2|12798.8|12801.6|12798.4|12801.6|12799.1|12801|12798.4|53
1752090600000|2025-07-09 19:50:00|12801.2|12798.5|12800.7|12799.1|12801.5|12799.1|12800|12798.2|60
1752090900000|2025-07-09 19:55:00|12800.8|12799.2|12802.2|12799.8|12802.6|12800.5|12800.7|12798.8|122
1752091200000|2025-07-09 20:00:00|12802.3|12799.9|12801.6|12800|12802.3|12800|12801.5|12799.1|88
1752091500000|2025-07-09 20:05:00|12801.5|12799.9|12804.2|12801.8|12804.3|12801.9|12801.5|12799.4|90
1752091800000|2025-07-09 20:10:00|12804.3|12801.9|12804|12801.6|12805|12802.5|12804|12801.4|69
1752092100000|2025-07-09 20:15:00|12804.1|12801.7|12804.5|12802.1|12804.9|12802.5|12803.8|12800.9|48
1752092400000|2025-07-09 20:20:00|12804.6|12802.2|12808.9|12806.5|12809.9|12807.5|12804.3|12801.6|122
1752092700000|2025-07-09 20:25:00|12809|12806.6|12809.4|12806.3|12809.4|12806.7|12808.4|12805.8|73
1752093000000|2025-07-09 20:30:00|12809.1|12806.4|12811.4|12806.5|12811.8|12808.1|12809|12806.1|144
1752093300000|2025-07-09 20:35:00|12811.5|12807.1|12805.3|12802.9|12811.9|12807.6|12805.3|12802.9|117
1752093600000|2025-07-09 20:40:00|12805.2|12802.8|12808.4|12801.5|12808.4|12803.1|12804.8|12801.1|64
1752093900000|2025-07-09 20:45:00|12807.4|12801.7|12805|12802.6|12808.7|12802.6|12804.9|12800.5|66
1752094200000|2025-07-09 20:50:00|12804.9|12802.5|12806.4|12802.7|12808.7|12803.2|12804.9|12800.2|69
1752094500000|2025-07-09 20:55:00|12806.3|12803.9|12808.7|12798.5|12810.5|12803.9|12806.3|12796.8|83
1752094800000|2025-07-09 21:00:00|12809.2|12798.2|12811.9|12795.9|12811.9|12798.2|12809.2|12795.6|4
1752095100000|2025-07-09 21:05:00|12811.5|12795.5|12811.8|12795.8|12811.9|12795.9|12811.4|12795.4|22
1752095400000|2025-07-09 21:10:00|12811.9|12795.9|12811.3|12795.3|12812|12796|12811.3|12795.3|58
1752095700000|2025-07-09 21:15:00|12811.5|12795.5|12811.5|12795.5|12811.7|12795.7|12811.2|12795.2|66
1752096000000|2025-07-09 21:20:00|12811.4|12795.4|12811.3|12795.5|12811.5|12795.5|12811.1|12795.1|42
1752096300000|2025-07-09 21:25:00|12811.4|12795.6|12811.4|12795.6|12811.5|12795.6|12811.2|12795.2|45
1752096600000|2025-07-09 21:30:00|12810.9|12795.5|12811.8|12796.9|12812.2|12796.9|12810.6|12794.6|124
1752096900000|2025-07-09 21:35:00|12812|12796.7|12811.5|12797.1|12812|12797.4|12811.3|12796.7|108
1752097200000|2025-07-09 21:40:00|12811.4|12797|12811.5|12796.8|12811.8|12797.2|12811.1|12796.5|64
1752097500000|2025-07-09 21:45:00|12811.4|12796.7|12812|12796.8|12812.1|12796.9|12811|12796.5|63
1752097800000|2025-07-09 21:50:00|12811.9|12796.7|12812|12796.9|12812.1|12796.9|12811.8|12796.7|48
1752098100000|2025-07-09 21:55:00|12811.9|12796.8|12811.4|12797.1|12812|12797.8|12810.5|12796.8|31
1752098400000|2025-07-09 22:00:00|12811.6|12797.2|12804|12798|12811.6|12800|12803.4|12796.6|133
1752098700000|2025-07-09 22:05:00|12803.3|12798.7|12804.3|12798.7|12806.1|12798.8|12801.1|12795.9|136
1752099000000|2025-07-09 22:10:00|12804.4|12798.6|12802|12797|12804.8|12798.8|12800.7|12796.5|143
1752099300000|2025-07-09 22:15:00|12801.9|12796.9|12800.7|12798.3|12801.9|12798.4|12800.5|12796.9|43
1752099600000|2025-07-09 22:20:00|12801.6|12797.4|12800.9|12797.1|12801.7|12798.4|12800.2|12796.2|41
1752099900000|2025-07-09 22:25:00|12801|12797|12800.9|12797.1|12801.5|12797.3|12800.7|12796.2|23
1752100200000|2025-07-09 22:30:00|12801|12797|12801.2|12796.4|12801.6|12797.4|12800.6|12796|44
1752100500000|2025-07-09 22:35:00|12801.3|12797.3|12800.8|12797.2|12801.4|12797.4|12800.6|12796.2|27
1752100800000|2025-07-09 22:40:00|12801.4|12796.4|12801.1|12796.9|12801.5|12797.3|12800.7|12796.1|17
1752101100000|2025-07-09 22:45:00|12801.2|12796.8|12800.7|12796.4|12801.6|12797.5|12799.7|12795.9|51
1752101400000|2025-07-09 22:50:00|12799.7|12797.3|12800.7|12796.5|12800.7|12797.4|12799.7|12796.3|30
1752101700000|2025-07-09 22:55:00|12799.8|12797.4|12800.6|12796.4|12800.8|12797.4|12799.7|12796.2|31
1752102000000|2025-07-09 23:00:00|12799.7|12797.3|12800.6|12797.4|12800.6|12797.8|12799.7|12797.3|18
1752102300000|2025-07-09 23:05:00|12800.5|12797.5|12800.3|12797.9|12800.5|12798|12800.2|12797.5|27
1752102600000|2025-07-09 23:10:00|12800.2|12797.8|12800.2|12797.8|12800.4|12798|12800.2|12797.8|11
1752102900000|2025-07-09 23:15:00|12800.3|12797.9|12800.6|12797.4|12800.6|12797.9|12800.2|12797.4|16
1752103200000|2025-07-09 23:20:00|12800.5|12797.5|12799.6|12796.4|12801|12797.5|12799|12796.3|30
1752103500000|2025-07-09 23:25:00|12799.7|12796.3|12799.7|12796.3|12799.9|12796.4|12799.6|12795.9|22
1752103800000|2025-07-09 23:30:00|12799.5|12796.5|12799.2|12796.8|12799.6|12796.9|12799.2|12796.4|14
1752104100000|2025-07-09 23:35:00|12799.5|12796.5|12798.7|12796.3|12799.8|12796.9|12798.7|12796.2|46
1752104400000|2025-07-09 23:40:00|12798.8|12796.4|12799.2|12796.8|12799.3|12796.9|12798.7|12796.3|7
1752104700000|2025-07-09 23:45:00|12799.1|12796.7|12799.2|12796.8|12799.3|12796.9|12799|12796.6|9
1752105000000|2025-07-09 23:50:00|12799.3|12796.9|12799.2|12796.8|12799.5|12796.9|12798.7|12796.3|88
1752105300000|2025-07-09 23:55:00|12799.1|12796.7|12795.3|12792.9|12799.4|12797|12794.7|12792.3|147
1752105600000|2025-07-10 00:00:00|12795.2|12792.8|12795.3|12793.7|12797.7|12795.3|12795.2|12792.8|152
1752105900000|2025-07-10 00:05:00|12795.2|12793.6|12794.7|12792.3|12795.8|12793.6|12794.6|12792.2|65
1752106200000|2025-07-10 00:10:00|12794.6|12792.2|12794|12791|12794.8|12792.4|12793.2|12791|101
1752106500000|2025-07-10 00:15:00|12793.9|12791.5|12792.7|12790.3|12794.5|12791.9|12792.5|12790.1|118
1752106800000|2025-07-10 00:20:00|12792.5|12790.1|12791.2|12788.8|12793.3|12790.9|12789.7|12787.3|142
1752107100000|2025-07-10 00:25:00|12791.1|12788.7|12789.7|12787.3|12791.4|12789|12789.4|12787|160
1752107400000|2025-07-10 00:30:00|12789.6|12787.2|12790.6|12789|12791.4|12789.5|12788.2|12786.2|229
1752107700000|2025-07-10 00:35:00|12790.7|12789.1|12788.5|12786.9|12790.7|12789.1|12788.5|12786.5|120
1752108000000|2025-07-10 00:40:00|12788.6|12787|12788.6|12787|12789.2|12787.3|12787.4|12785.5|215
1752108300000|2025-07-10 00:45:00|12788.7|12787.1|12789.5|12787.9|12790.2|12788.4|12788.7|12786.7|164
1752108600000|2025-07-10 00:50:00|12790.2|12787.8|12789.4|12787.8|12790.8|12789.2|12789|12787.4|148
1752108900000|2025-07-10 00:55:00|12789.2|12787.6|12789.6|12788|12790.3|12788.2|12788.8|12787.2|156
1752109200000|2025-07-10 01:00:00|12790.1|12788.5|12791.3|12789.7|12792.9|12791.3|12789.8|12788.2|179
1752109500000|2025-07-10 01:05:00|12791.4|12789.8|12793.5|12791.9|12794.5|12792.9|12791.2|12789.6|115
1752109800000|2025-07-10 01:10:00|12793.6|12792|12794.4|12792.8|12794.8|12793.2|12793.2|12791.2|119
1752110100000|2025-07-10 01:15:00|12794.6|12793|12791.9|12790.3|12794.6|12793|12791.5|12789.9|122
1752110400000|2025-07-10 01:20:00|12791.8|12790.2|12795.8|12794.2|12796.3|12794.7|12791.8|12790.2|145
1752110700000|2025-07-10 01:25:00|12795.9|12794.3|12795.2|12792.8|12797.3|12795.5|12793.7|12792.1|169
1752111000000|2025-07-10 01:30:00|12794.7|12792.3|12794.1|12792.5|12796.1|12793.8|12792.8|12791.2|125
1752111300000|2025-07-10 01:35:00|12794.2|12792.6|12792.9|12790.5|12795|12793.3|12792.4|12790.5|92
1752111600000|2025-07-10 01:40:00|12793|12790.6|12792.4|12790.8|12793|12791.1|12791.2|12789.3|90
1752111900000|2025-07-10 01:45:00|12792.5|12790.9|12794.2|12791.8|12794.2|12792.2|12792|12789.9|118
1752112200000|2025-07-10 01:50:00|12794.3|12791.9|12793|12791.4|12794.7|12792.3|12792.5|12790.5|99
1752112500000|2025-07-10 01:55:00|12793.2|12790.8|12793.8|12791.4|12794.4|12792|12791.5|12789.9|122
1752112800000|2025-07-10 02:00:00|12793.7|12791.3|12793.8|12792.2|12794.3|12792.7|12791.7|12789.7|155
1752113100000|2025-07-10 02:05:00|12793.9|12792.3|12792.1|12789.7|12795.7|12794.1|12791.5|12789.6|141
1752113400000|2025-07-10 02:10:00|12792.2|12789.8|12791.2|12788.8|12792.7|12790.8|12790.5|12788.6|105
1752113700000|2025-07-10 02:15:00|12791.1|12788.7|12791.7|12789.3|12792.2|12790.6|12790.9|12788.7|95
1752114000000|2025-07-10 02:20:00|12791.5|12789.1|12790.7|12788.3|12791.7|12790.1|12790.2|12788.3|72
1752114300000|2025-07-10 02:25:00|12790.8|12788.4|12791.1|12789.5|12791.8|12790.2|12790.3|12788.2|75
1752114600000|2025-07-10 02:30:00|12791.2|12789.6|12790.6|12789|12792.5|12790.9|12790.4|12788.8|130
1752114900000|2025-07-10 02:35:00|12790.3|12788.7|12792.6|12791|12792.6|12791|12789.5|12787.9|135
1752115200000|2025-07-10 02:40:00|12793.1|12790.7|12794|12792.4|12794.6|12793|12792.3|12790.6|80
1752115500000|2025-07-10 02:45:00|12794.1|12792.5|12794.2|12792.6|12794.7|12793.1|12793.3|12791.7|139
1752115800000|2025-07-10 02:50:00|12794.1|12792.5|12791.4|12789.8|12794.3|12792.7|12790.9|12789.3|92
1752116100000|2025-07-10 02:55:00|12791|12789.4|12789.3|12787.7|12791.4|12789.8|12789.3|12787.7|98
1752116400000|2025-07-10 03:00:00|12789.4|12787.8|12790|12788.4|12790.8|12789.2|12789.4|12787.8|93
1752116700000|2025-07-10 03:05:00|12789.9|12788.3|12789.8|12788.2|12791|12789.4|12789.7|12787.8|109
1752117000000|2025-07-10 03:10:00|12789.7|12788.1|12790.5|12788.9|12790.7|12788.9|12789.7|12787.8|75
1752117300000|2025-07-10 03:15:00|12790.4|12788.8|12791.4|12789.8|12794.3|12792.3|12790.4|12788.8|131
1752117600000|2025-07-10 03:20:00|12791.3|12789.7|12791.6|12790|12791.9|12790|12790.6|12788.7|92
1752117900000|2025-07-10 03:25:00|12792.5|12790.9|12793.3|12791.7|12794.7|12792.5|12792.4|12790.3|153
1752118200000|2025-07-10 03:30:00|12793.7|12791.3|12794.4|12792|12794.7|12792.8|12793.2|12790.8|173
1752118500000|2025-07-10 03:35:00|12794.3|12791.9|12795.6|12794|12795.8|12794|12793.9|12791.5|75
1752118800000|2025-07-10 03:40:00|12795.7|12793.3|12796.8|12794.4|12797.3|12795.2|12795.7|12793.3|136
1752119100000|2025-07-10 03:45:00|12796.3|12794.7|12795.8|12794.2|12797.4|12795.3|12795.5|12793.8|180
1752119400000|2025-07-10 03:50:00|12795.7|12794.1|12797.7|12796.1|12798|12796.2|12795.4|12793.8|137
1752119700000|2025-07-10 03:55:00|12797.6|12796|12798.5|12796.1|12798.7|12796.3|12796.5|12794.4|148
1752120000000|2025-07-10 04:00:00|12798.3|12796.7|12799.5|12797.9|12799.6|12797.9|12798.3|12796.3|74
1752120300000|2025-07-10 04:05:00|12799.4|12797.8|12799.6|12798|12799.8|12798.1|12799|12797.2|47
1752120600000|2025-07-10 04:10:00|12799.5|12797.9|12800.5|12798.1|12800.6|12799|12799.3|12797.6|73
1752120900000|2025-07-10 04:15:00|12800.4|12798|12799.8|12798.2|12800.6|12798.6|12799.7|12797.6|89
1752121200000|2025-07-10 04:20:00|12799.9|12798.3|12802.2|12800.6|12802.8|12801|12798.5|12796.8|158
1752121500000|2025-07-10 04:25:00|12802.1|12800.5|12802.2|12799.8|12803|12801|12801.5|12799.5|54
1752121800000|2025-07-10 04:30:00|12802.3|12799.9|12801.7|12800.1|12803.3|12800.9|12801.5|12799.7|104
1752122100000|2025-07-10 04:35:00|12802.2|12799.8|12799.3|12797.7|12802.2|12799.9|12799.1|12797.3|103
1752122400000|2025-07-10 04:40:00|12799.4|12797.8|12797.7|12795.3|12800.2|12798.2|12797.3|12795.3|78
1752122700000|2025-07-10 04:45:00|12797.6|12795.2|12798.8|12797.2|12799.3|12797.7|12797.3|12795.2|107
1752123000000|2025-07-10 04:50:00|12798.9|12797.3|12798.6|12797|12800.2|12797.8|12798.2|12796.6|89
1752123300000|2025-07-10 04:55:00|12799|12796.6|12796.9|12795.3|12799.3|12796.9|12796.6|12795|92
1752123600000|2025-07-10 05:00:00|12797|12795.4|12796.5|12794.9|12797|12795.4|12795.4|12793.6|133
1752123900000|2025-07-10 05:05:00|12796.4|12794.8|12797.1|12795.5|12797.5|12795.7|12796.2|12794.3|101
1752124200000|2025-07-10 05:10:00|12797|12795.4|12796.2|12794.6|12797.4|12795.5|12796.2|12794.2|85
1752124500000|2025-07-10 05:15:00|12796.3|12794.7|12795.6|12794|12796.9|12795.3|12795.4|12793.8|98
1752124800000|2025-07-10 05:20:00|12795.8|12794.2|12796.4|12794.8|12796.6|12795|12795.8|12793.8|106
1752125100000|2025-07-10 05:25:00|12796.5|12794.9|12795.9|12794.3|12797.2|12795.6|12795.9|12794.3|79
1752125400000|2025-07-10 05:30:00|12795.8|12794.2|12794.5|12792.9|12796.1|12794.3|12794.1|12792.3|252
1752125700000|2025-07-10 05:35:00|12794.7|12793.1|12794.5|12792.9|12795.2|12793.3|12794.3|12792.3|108
1752126000000|2025-07-10 05:40:00|12794.6|12793|12795.1|12792.7|12795.3|12793.7|12794.4|12792.6|74
1752126300000|2025-07-10 05:45:00|12795|12792.6|12794.2|12792.6|12795.3|12793.7|12794.1|12792.5|114
1752126600000|2025-07-10 05:50:00|12794.3|12792.7|12794.3|12792.7|12794.8|12793|12793.4|12791.3|94
1752126900000|2025-07-10 05:55:00|12794|12792.4|12793.6|12791.2|12794.4|12792.6|12793.4|12791.1|83
1752127200000|2025-07-10 06:00:00|12793.7|12791.3|12790.7|12789.1|12793.8|12792.1|12787.4|12785.5|195
1752127500000|2025-07-10 06:05:00|12790.6|12789|12792.9|12791.3|12794.1|12792.5|12790.5|12788.7|213
1752127800000|2025-07-10 06:10:00|12792.8|12791.2|12791.9|12790.3|12793.5|12791.9|12791.7|12790.1|125
1752128100000|2025-07-10 06:15:00|12791.8|12790.2|12790.4|12788|12791.8|12790.2|12789.3|12787.7|110
1752128400000|2025-07-10 06:20:00|12790.3|12787.9|12790.4|12788.8|12791.7|12790.1|12789.9|12787.8|116
1752128700000|2025-07-10 06:25:00|12790.5|12788.9|12789.7|12788.1|12790.7|12789.1|12788.8|12787.1|154
1752129000000|2025-07-10 06:30:00|12789.5|12787.9|12791|12789.4|12791.4|12789.5|12788.8|12787.2|105
1752129300000|2025-07-10 06:35:00|12790.9|12789.3|12790.8|12789.2|12792.4|12790.8|12790.7|12789.1|105
1752129600000|2025-07-10 06:40:00|12791|12789.4|12790.8|12789.2|12791.7|12790.1|12790.3|12788.7|98
1752129900000|2025-07-10 06:45:00|12790.7|12789.1|12790.7|12789.1|12791.8|12790.2|12790.4|12788.8|87
1752130200000|2025-07-10 06:50:00|12790.8|12789.2|12788.2|12786.6|12790.8|12789.2|12788.2|12786.6|93
1752130500000|2025-07-10 06:55:00|12788.3|12786.7|12789.8|12787.4|12789.8|12788.1|12787.8|12786.2|150
1752130800000|2025-07-10 07:00:00|12789.9|12787.5|12788.3|12786.7|12789.9|12787.7|12788|12786.4|153
1752131100000|2025-07-10 07:05:00|12788.4|12786.8|12788.6|12786.2|12789.2|12787.2|12788.1|12786|153
1752131400000|2025-07-10 07:10:00|12788.2|12786.6|12788.7|12787.1|12789.2|12787.1|12788|12786.2|145
1752131700000|2025-07-10 07:15:00|12788.8|12787.2|12787.6|12786|12789.9|12788.3|12786.7|12785.1|183
1752132000000|2025-07-10 07:20:00|12787.5|12785.9|12788.7|12787.1|12789.4|12787.8|12787.4|12785.8|152
1752132300000|2025-07-10 07:25:00|12788.8|12787.2|12790.2|12787.8|12790.2|12788.1|12788.2|12786.6|172
1752132600000|2025-07-10 07:30:00|12790.3|12787.9|12791|12789.4|12791.2|12789.6|12789.6|12787.3|117
1752132900000|2025-07-10 07:35:00|12791.2|12789.6|12791.9|12790.3|12792.8|12791|12790.8|12789.2|121
1752133200000|2025-07-10 07:40:00|12791.8|12790.2|12796.4|12794.8|12797.7|12795.5|12791.7|12790.1|185
1752133500000|2025-07-10 07:45:00|12796.3|12794.7|12795.2|12792.8|12797|12795.4|12794.5|12792.8|174
1752133800000|2025-07-10 07:50:00|12795.3|12792.9|12794.3|12792.7|12795.7|12794.1|12794.2|12792.6|138
1752134100000|2025-07-10 07:55:00|12794.2|12792.6|12792.2|12790.6|12794.7|12792.8|12792.2|12790.6|165
1752134400000|2025-07-10 08:00:00|12792.3|12790.7|12791.8|12790.2|12793.7|12791.8|12791.7|12790.1|115
1752134700000|2025-07-10 08:05:00|12792.3|12789.9|12791.3|12789.7|12793|12791.2|12791|12789.4|91
1752135000000|2025-07-10 08:10:00|12791.2|12789.6|12793|12790.6|12793.2|12791.1|12791.2|12789.2|93
1752135300000|2025-07-10 08:15:00|12793.1|12790.7|12793.6|12792|12794.3|12792.4|12792.8|12790.4|61
1752135600000|2025-07-10 08:20:00|12793.5|12791.9|12793.8|12792.2|12794.2|12792.3|12793.5|12791.5|61
1752135900000|2025-07-10 08:25:00|12794.4|12792.8|12795.6|12794|12796.1|12794.1|12793.7|12792.1|76
1752136200000|2025-07-10 08:30:00|12795.5|12793.9|12796|12793.6|12797|12795.4|12795.1|12793.5|87
1752136500000|2025-07-10 08:35:00|12796.6|12794.2|12797.9|12796.3|12798.1|12796.4|12796.3|12793.9|86
1752136800000|2025-07-10 08:40:00|12797.8|12796.2|12798.4|12796.8|12799.1|12797.5|12797.7|12796|63
1752137100000|2025-07-10 08:45:00|12798.5|12796.9|12798.4|12796.8|12799|12797.4|12798.2|12796.5|67
1752137400000|2025-07-10 08:50:00|12798.3|12796.7|12797.1|12795.5|12798.5|12796.9|12796.9|12795.3|67
1752137700000|2025-07-10 08:55:00|12797.2|12795.6|12798.4|12796.8|12798.4|12796.8|12797.1|12795.2|104
1752138000000|2025-07-10 09:00:00|12798.3|12796.7|12796.9|12795.3|12798.7|12797|12796.9|12795.3|126
1752138300000|2025-07-10 09:05:00|12797.1|12795.5|12797.3|12795.7|12798|12796.1|12796|12794.4|151
1752138600000|2025-07-10 09:10:00|12797|12795.4|12794.7|12793.1|12797.3|12795.7|12794.6|12792.4|104
1752138900000|2025-07-10 09:15:00|12794.6|12793|12791|12789.4|12794.6|12793|12790.5|12788.9|130
1752139200000|2025-07-10 09:20:00|12790.9|12789.3|12791.7|12790.1|12792.1|12790.5|12790.7|12789.1|93
1752139500000|2025-07-10 09:25:00|12791.6|12790|12791.1|12789.5|12792.1|12790.1|12790.9|12788.9|99
1752139800000|2025-07-10 09:30:00|12790.9|12789.3|12791.4|12789.8|12793.1|12791.4|12790.8|12789.2|107
1752140100000|2025-07-10 09:35:00|12791.3|12789.7|12790.6|12789|12791.9|12790.2|12790.2|12788.4|98
1752140400000|2025-07-10 09:40:00|12790.4|12788.8|12789.4|12787.8|12790.8|12789.2|12789.1|12787.5|72
1752140700000|2025-07-10 09:45:00|12789.3|12787.7|12790|12788.4|12790|12788.4|12789.2|12787.6|52
1752141000000|2025-07-10 09:50:00|12789.8|12788.2|12789.9|12788.3|12790.2|12788.6|12789.3|12787.4|87
1752141300000|2025-07-10 09:55:00|12790|12788.4|12790.2|12788.6|12791.2|12789.6|12789.9|12788.3|147
1752141600000|2025-07-10 10:00:00|12790.1|12788.5|12790.5|12788.9|12791.1|12789|12789.5|12787.8|105
1752141900000|2025-07-10 10:05:00|12790.6|12789|12790.5|12788.9|12791.8|12789.4|12790.3|12787.9|109
1752142200000|2025-07-10 10:10:00|12790.6|12789|12789.7|12788.1|12791|12789.2|12789.6|12787.5|76
1752142500000|2025-07-10 10:15:00|12789.6|12788|12789.7|12788.1|12790.3|12788.7|12789.6|12787.8|61
1752142800000|2025-07-10 10:20:00|12789.8|12788.2|12789.5|12787.9|12789.9|12788.3|12789.2|12787.6|53
1752143100000|2025-07-10 10:25:00|12789.7|12788.1|12789|12786.6|12790.2|12788.1|12788.3|12786.4|83
1752143400000|2025-07-10 10:30:00|12788.8|12786.4|12788.7|12787.1|12789.2|12787.3|12788|12786.1|109
1752143700000|2025-07-10 10:35:00|12788.6|12787|12788.6|12787|12789.3|12787.4|12788.4|12786.4|71
1752144000000|2025-07-10 10:40:00|12788.7|12787.1|12787.9|12786.3|12789.3|12787.7|12787.3|12785.7|132
1752144300000|2025-07-10 10:45:00|12787.8|12786.2|12787.7|12786.1|12788.3|12786.6|12787.5|12785.6|58
1752144600000|2025-07-10 10:50:00|12787.6|12786|12787.9|12786.3|12788.2|12786.4|12787.4|12785.7|43
1752144900000|2025-07-10 10:55:00|12787.8|12786.2|12788.4|12786.8|12788.8|12787.2|12787.7|12786.1|61
1752145200000|2025-07-10 11:00:00|12788.6|12787|12789|12787.4|12790.4|12788.8|12788|12786.4|117
1752145500000|2025-07-10 11:05:00|12788.9|12787.3|12791.1|12788.7|12791.3|12789.4|12788.7|12786.9|99
1752145800000|2025-07-10 11:10:00|12791|12788.6|12794.7|12793.1|12795.7|12794.1|12790.7|12788.6|163
1752146100000|2025-07-10 11:15:00|12794.6|12793|12793.5|12791.9|12794.7|12793|12792.8|12791.2|103
1752146400000|2025-07-10 11:20:00|12793.6|12792|12793.4|12791.8|12793.8|12792.2|12792.5|12790.9|102
1752146700000|2025-07-10 11:25:00|12793.3|12791.7|12794.9|12793.3|12795.3|12793.7|12792.8|12791.2|115
1752147000000|2025-07-10 11:30:00|12794.8|12793.2|12797.2|12795.6|12797.8|12796.2|12794.8|12793.2|139
1752147300000|2025-07-10 11:35:00|12797.3|12795.7|12795.9|12794.3|12798.1|12796.2|12795.8|12794|102
1752147600000|2025-07-10 11:40:00|12795.8|12794.2|12796.3|12794.7|12797.5|12795.5|12795.5|12793.8|137
1752147900000|2025-07-10 11:45:00|12796.4|12794.8|12799|12796.6|12799.2|12796.8|12796.2|12794.3|111
1752148200000|2025-07-10 11:50:00|12798.7|12797.1|12798.9|12796.5|12800.2|12797.8|12796.7|12795.1|146
1752148500000|2025-07-10 11:55:00|12799.2|12796.8|12799|12796.6|12800.5|12798.1|12798.1|12796.1|174
1752148800000|2025-07-10 12:00:00|12798.5|12796.9|12799.8|12797.4|12800.1|12798.2|12797|12794.9|182
1752149100000|2025-07-10 12:05:00|12799.7|12797.3|12802.2|12799.8|12802.8|12801|12798.9|12796.6|155
1752149400000|2025-07-10 12:10:00|12802.1|12799.7|12799.6|12798|12802.9|12800.5|12799|12797.4|156
1752149700000|2025-07-10 12:15:00|12799.7|12798.1|12800.9|12798.5|12801.9|12800.3|12799.6|12797.8|167
1752150000000|2025-07-10 12:20:00|12800.3|12797.9|12800.8|12799.2|12802.4|12800.8|12800.3|12797.9|198
1752150300000|2025-07-10 12:25:00|12800.9|12799.3|12800.7|12797.1|12801.9|12800.3|12800|12797|213
1752150600000|2025-07-10 12:30:00|12802.3|12797.8|12805.1|12802.7|12809.8|12804.5|12802.3|12797.8|269
1752150900000|2025-07-10 12:35:00|12804.7|12802.3|12806.2|12803.8|12808.4|12806.1|12804.1|12802.2|250
1752151200000|2025-07-10 12:40:00|12806.3|12803.9|12807.7|12805.3|12808.3|12805.9|12805.3|12803.1|187
1752151500000|2025-07-10 12:45:00|12807.6|12805.2|12807.3|12805.7|12809.1|12807|12806.7|12805|176
1752151800000|2025-07-10 12:50:00|12807.2|12805.6|12806|12804.4|12807.9|12806.3|12804.9|12803.3|143
1752152100000|2025-07-10 12:55:00|12806.7|12805.1|12805.9|12804.3|12807.7|12806.1|12805.3|12803.7|167
1752152400000|2025-07-10 13:00:00|12806.1|12804.5|12800.9|12799.3|12806.7|12804.8|12800.9|12799.3|200
1752152700000|2025-07-10 13:05:00|12801.1|12799.5|12802.8|12801.2|12802.8|12801.2|12799.8|12798.2|162
1752153000000|2025-07-10 13:10:00|12803.2|12800.8|12803.1|12800.7|12804.3|12802.5|12801.9|12800.2|139
1752153300000|2025-07-10 13:15:00|12803|12800.6|12803.3|12801.7|12804.3|12802.3|12801.3|12799.3|175
1752153600000|2025-07-10 13:20:00|12803.7|12801.3|12805.1|12803.5|12806|12804.1|12803.1|12801.3|286
1752153900000|2025-07-10 13:25:00|12805.3|12803.7|12807.8|12806.2|12808.5|12806.9|12804.9|12803.3|182
1752154200000|2025-07-10 13:30:00|12807.7|12806.1|12810.7|12809.1|12813.8|12811.9|12807.7|12806.1|181
1752154500000|2025-07-10 13:35:00|12810.8|12809.2|12807.6|12806|12812.2|12810.6|12807.2|12805.6|201
1752154800000|2025-07-10 13:40:00|12807.7|12806.1|12810.7|12808.3|12811.1|12809.1|12806.4|12804.8|165
1752155100000|2025-07-10 13:45:00|12810.6|12808.2|12814.5|12812.1|12814.9|12813.1|12810.5|12808.2|152
1752155400000|2025-07-10 13:50:00|12814.4|12812|12814.7|12813.1|12816.5|12814.9|12814.1|12811.8|167
1752155700000|2025-07-10 13:55:00|12814.8|12813.2|12813.8|12812.2|12815.2|12813.4|12812.3|12810.5|178
1752156000000|2025-07-10 14:00:00|12813.7|12812.1|12813.8|12812.2|12818|12816.4|12813.4|12811.7|312
1752156300000|2025-07-10 14:05:00|12813.9|12812.3|12816.3|12813.9|12817.5|12815.9|12813.9|12811.6|399
1752156600000|2025-07-10 14:10:00|12816.2|12813.8|12815.1|12812.7|12816.7|12814.7|12814.3|12812.5|280
1752156900000|2025-07-10 14:15:00|12815|12812.6|12814.4|12812.8|12815.2|12813|12812.4|12810.3|246
1752157200000|2025-07-10 14:20:00|12814.3|12812.7|12819.4|12817|12819.5|12817.9|12813.3|12810.9|318
1752157500000|2025-07-10 14:25:00|12819.3|12816.9|12815.9|12814.3|12819.9|12818.3|12815.9|12814.3|275
1752157800000|2025-07-10 14:30:00|12815.8|12814.2|12809.9|12807.5|12816.6|12814.5|12808.5|12806.5|303
1752158100000|2025-07-10 14:35:00|12810.2|12807.8|12810.7|12808.3|12813.6|12812|12809.7|12807.6|256
1752158400000|2025-07-10 14:40:00|12810.9|12808.5|12812.4|12810.8|12813.3|12811.2|12810|12808.4|282
1752158700000|2025-07-10 14:45:00|12812.7|12811.1|12809.8|12808.2|12813.1|12811.1|12809.3|12807.7|256
1752159000000|2025-07-10 14:50:00|12809.9|12808.3|12809.9|12808.3|12811.7|12810.1|12809.8|12808.2|140
1752159300000|2025-07-10 14:55:00|12810|12808.4|12809.6|12808|12812.8|12811.2|12809.6|12807.8|204
1752159600000|2025-07-10 15:00:00|12809.4|12807.8|12808.9|12807.3|12810.5|12808.9|12808.4|12806.8|196
1752159900000|2025-07-10 15:05:00|12808.8|12807.2|12808.4|12806|12809.4|12807.4|12806.7|12805.1|230
1752160200000|2025-07-10 15:10:00|12807.8|12806.2|12810|12808.4|12810|12808.4|12807.5|12805.6|161
1752160500000|2025-07-10 15:15:00|12809.9|12808.3|12809.1|12806.7|12810.6|12808.3|12807.8|12805.9|162
1752160800000|2025-07-10 15:20:00|12809|12806.6|12807.3|12804.9|12809.2|12807.1|12806.6|12804.3|126
1752161100000|2025-07-10 15:25:00|12807.4|12805|12808.2|12805.8|12808.3|12806.4|12806.9|12804.8|157
1752161400000|2025-07-10 15:30:00|12808.3|12805.9|12809.7|12807.3|12809.7|12807.7|12807.3|12805.6|249
1752161700000|2025-07-10 15:35:00|12809.6|12807.2|12809|12807.4|12811.9|12810.2|12809|12807.2|253
1752162000000|2025-07-10 15:40:00|12808.9|12807.3|12807.3|12804.9|12810.1|12808.2|12806.7|12804.8|124
1752162300000|2025-07-10 15:45:00|12807|12805.4|12805.8|12804.2|12807.7|12805.6|12804.1|12802.5|168
1752162600000|2025-07-10 15:50:00|12805.7|12804.1|12805.1|12803.5|12805.8|12804.2|12803.9|12802.3|161
1752162900000|2025-07-10 15:55:00|12805|12803.4|12804.8|12803.2|12806.9|12805.3|12804.1|12802.5|197
1752163200000|2025-07-10 16:00:00|12805.3|12803.7|12804.4|12802.8|12806.3|12804.5|12803.5|12801.1|213
1752163500000|2025-07-10 16:05:00|12804.5|12802.9|12804.2|12801.8|12805|12803.4|12802.3|12799.9|120
1752163800000|2025-07-10 16:10:00|12804.3|12801.9|12803.9|12802.3|12805.5|12803.9|12802.8|12800.8|287
1752164100000|2025-07-10 16:15:00|12804|12802.4|12803.5|12801.9|12805.3|12803.6|12803|12801|130
1752164400000|2025-07-10 16:20:00|12803.4|12801.8|12803.2|12801.6|12804.8|12803.1|12802.3|12800.7|196
1752164700000|2025-07-10 16:25:00|12803.1|12801.5|12803.2|12801.6|12803.7|12802.1|12801.7|12800.1|191
1752165000000|2025-07-10 16:30:00|12803.3|12801.7|12806|12804.4|12807|12805.4|12803.3|12801.7|160
1752165300000|2025-07-10 16:35:00|12806.1|12804.5|12805.3|12803.7|12806.3|12804.7|12803.9|12802.3|186
1752165600000|2025-07-10 16:40:00|12805.4|12803.8|12806.4|12804.8|12807.6|12806|12805.3|12803.7|275
1752165900000|2025-07-10 16:45:00|12806.6|12805|12806.8|12805.2|12807.7|12806.1|12806.1|12803.9|208
1752166200000|2025-07-10 16:50:00|12806.9|12805.3|12806.5|12804.9|12808.4|12806.6|12806.2|12804.1|303
1752166500000|2025-07-10 16:55:00|12806.6|12805|12806.2|12804.6|12807.2|12805.6|12805|12803|249
1752166800000|2025-07-10 17:00:00|12806.3|12804.7|12804.6|12802.2|12806.9|12805.2|12804.2|12802.2|192
1752167100000|2025-07-10 17:05:00|12804.5|12802.1|12803.3|12801.7|12804.6|12802.6|12802.9|12800.8|141
1752167400000|2025-07-10 17:10:00|12803.2|12801.6|12803.8|12802.2|12803.8|12802.2|12801.5|12799.8|242
1752167700000|2025-07-10 17:15:00|12803.9|12802.3|12803.1|12800.7|12804.6|12802.7|12802.1|12800.3|186
1752168000000|2025-07-10 17:20:00|12802.7|12801.1|12803.5|12801.9|12804.8|12803.2|12801.9|12800|164
1752168300000|2025-07-10 17:25:00|12803.4|12801.8|12804.7|12803.1|12805.2|12803.4|12803.4|12801.8|147
1752168600000|2025-07-10 17:30:00|12804.8|12803.2|12805.9|12804.3|12806.4|12804.8|12804.4|12802.3|236
1752168900000|2025-07-10 17:35:00|12805.8|12804.2|12803.4|12801.8|12806.3|12804.4|12802.8|12800.8|249
1752169200000|2025-07-10 17:40:00|12803.5|12801.9|12803.8|12802.2|12804.1|12802.5|12802.4|12800|126
1752169500000|2025-07-10 17:45:00|12803.7|12802.1|12802.8|12801.2|12804.3|12802.7|12802|12800.4|134
1752169800000|2025-07-10 17:50:00|12802.9|12801.3|12803.2|12800.8|12803.9|12801.7|12801.8|12799.7|173
1752170100000|2025-07-10 17:55:00|12803.1|12800.7|12802.7|12801.1|12803.3|12801.3|12801.9|12799.8|194
1752170400000|2025-07-10 18:00:00|12802.6|12801|12800.8|12799.2|12803.3|12801.1|12800.4|12798.8|197
1752170700000|2025-07-10 18:05:00|12800.7|12799.1|12800.8|12799.2|12801.1|12799.5|12799.8|12798.2|131
1752171000000|2025-07-10 18:10:00|12800.9|12799.3|12800|12798.4|12801|12799.4|12799.5|12797.9|119
1752171300000|2025-07-10 18:15:00|12799.8|12798.2|12799.7|12798.1|12800.3|12798.7|12799.6|12798|110
1752171600000|2025-07-10 18:20:00|12799.9|12798.3|12798.9|12797.3|12799.9|12798.3|12798.1|12796.5|136
1752171900000|2025-07-10 18:25:00|12799|12797.4|12799.1|12797.5|12799.3|12797.6|12797.5|12795.5|227
1752172200000|2025-07-10 18:30:00|12798.9|12797.3|12800.6|12799|12801|12799.4|12798.8|12797|228
1752172500000|2025-07-10 18:35:00|12800.7|12799.1|12800.9|12799.3|12801.8|12800.2|12799.8|12797.7|183
1752172800000|2025-07-10 18:40:00|12800.8|12799.2|12801.6|12800|12801.9|12800.1|12800.4|12798.4|116
1752173100000|2025-07-10 18:45:00|12801.7|12800.1|12799.3|12796.9|12801.8|12800.1|12799.3|12796.9|175
1752173400000|2025-07-10 18:50:00|12799.4|12797|12799|12797.4|12800.4|12798.4|12798.3|12796.1|163
1752173700000|2025-07-10 18:55:00|12798.9|12797.3|12799.3|12797.7|12799.9|12798.1|12798|12795.9|234
1752174000000|2025-07-10 19:00:00|12799.5|12797.9|12800.1|12797.7|12800.3|12798|12798.3|12796.3|175
1752174300000|2025-07-10 19:05:00|12800.2|12797.8|12798.3|12795.9|12800.5|12798.4|12797.7|12795.7|126
1752174600000|2025-07-10 19:10:00|12798.2|12795.8|12798.3|12795.9|12799.1|12797.2|12798|12795.7|153
1752174900000|2025-07-10 19:15:00|12798.1|12795.7|12796.5|12794.9|12799|12797.1|12796.3|12794.2|137
1752175200000|2025-07-10 19:20:00|12797|12794.6|12797.6|12795.2|12798|12795.8|12796.7|12794.3|164
1752175500000|2025-07-10 19:25:00|12797.7|12795.3|12797.6|12795.2|12798.1|12795.7|12796.8|12794.5|234
1752175800000|2025-07-10 19:30:00|12797.4|12795|12797.2|12794.8|12797.8|12795.9|12796.9|12794.7|177
1752176100000|2025-07-10 19:35:00|12797.3|12794.9|12797.2|12794.8|12797.9|12795.6|12796.9|12794.6|137
1752176400000|2025-07-10 19:40:00|12797.4|12795|12796.3|12794.7|12797.5|12795.8|12796.3|12794.4|160
1752176700000|2025-07-10 19:45:00|12796.2|12794.6|12796.3|12793.9|12797.1|12795.2|12795.6|12793.6|210
1752177000000|2025-07-10 19:50:00|12796.4|12794|12796.7|12795.1|12797.1|12795.1|12795.8|12793.6|158
1752177300000|2025-07-10 19:55:00|12796.8|12795.2|12796|12794.4|12797.1|12795.2|12795.9|12793.7|222
1752177600000|2025-07-10 20:00:00|12796.1|12794.5|12795.8|12794.2|12797|12795.1|12795.6|12793.6|148
1752177900000|2025-07-10 20:05:00|12795.7|12794.1|12796.6|12795|12797.1|12795.2|12795.7|12793.7|87
1752178200000|2025-07-10 20:10:00|12796.7|12795.1|12797.3|12794.9|12797.6|12795.3|12796.7|12794.4|48
1752178500000|2025-07-10 20:15:00|12797.1|12794.7|12796.6|12793.3|12797.7|12795.2|12796.6|12793.3|63
1752178800000|2025-07-10 20:20:00|12796.5|12793.2|12796.5|12793.4|12797.1|12793.9|12796.2|12792.9|58
1752179100000|2025-07-10 20:25:00|12796.6|12793.7|12795.7|12793.3|12797.3|12793.7|12795.7|12792.7|51
1752179400000|2025-07-10 20:30:00|12795.8|12793.4|12797.2|12792.8|12798.8|12793.4|12795.7|12790.9|45
1752179700000|2025-07-10 20:35:00|12797|12793.5|12795.8|12793.4|12797.9|12793.5|12795.8|12791.1|39
1752180000000|2025-07-10 20:40:00|12796.4|12792.7|12798.8|12790.9|12799|12793.2|12796.3|12790.9|56
1752180300000|2025-07-10 20:45:00|12797.1|12791.1|12797.7|12792.5|12799.3|12793.2|12797|12790.7|31
1752180600000|2025-07-10 20:50:00|12797.6|12793.2|12799.1|12790.9|12799.5|12794.4|12796|12790.5|50
1752180900000|2025-07-10 20:55:00|12796|12794.4|12799.8|12792.4|12800.7|12794.9|12796|12790.8|61
1752181200000|2025-07-10 21:00:00|12800.4|12792.9|12802.6|12789.8|12806.4|12793.8|12800.4|12789.8|14
1752181500000|2025-07-10 21:05:00|12810.1|12793.8|12805.7|12793.8|12810.1|12794.1|12805.4|12793.8|9
1752181800000|2025-07-10 21:10:00|12809.6|12792.9|12809.6|12793.8|12809.8|12793.8|12808.8|12792.8|36
1752182100000|2025-07-10 21:15:00|12809.8|12793.1|12809.9|12793.9|12810|12794|12809|12793|49
1752182400000|2025-07-10 21:20:00|12810|12794|12809.1|12793.1|12810|12794|12809.1|12793.1|16
1752182700000|2025-07-10 21:25:00|12810|12794|12809.1|12793.1|12810|12794|12809.1|12793.1|15
1752183000000|2025-07-10 21:30:00|12808.4|12792.4|12808.9|12792.9|12809.2|12793.2|12808.3|12792.3|96
1752183300000|2025-07-10 21:35:00|12809|12793|12808.3|12792.3|12809.3|12793.3|12808|12792|39
1752183600000|2025-07-10 21:40:00|12808.1|12792.1|12808.1|12792.1|12808.6|12792.6|12808|12792|11
1752183900000|2025-07-10 21:45:00|12808.9|12792.9|12808.5|12792.5|12808.9|12792.9|12808.1|12792.1|29
1752184200000|2025-07-10 21:50:00|12808.2|12792.2|12808.6|12792.6|12809.4|12793.4|12808.1|12792.1|57
1752184500000|2025-07-10 21:55:00|12808.8|12792.8|12807.7|12791.7|12809.4|12793.4|12807.7|12791.7|54
1752184800000|2025-07-10 22:00:00|12807.8|12792|12802.4|12792.4|12808.4|12793.4|12802.2|12790.8|272
1752185100000|2025-07-10 22:05:00|12802.3|12792.5|12801.5|12792.4|12802.8|12793.2|12800.6|12791.5|178
1752185400000|2025-07-10 22:10:00|12801.4|12791.8|12801.3|12792|12801.5|12793.2|12800.6|12791.7|108
1752185700000|2025-07-10 22:15:00|12801|12792.7|12798.6|12793.2|12801.6|12793.2|12798.6|12791.7|99
1752186000000|2025-07-10 22:20:00|12798.3|12792.8|12795.7|12793.3|12798.9|12793.4|12795.7|12791.7|69
1752186300000|2025-07-10 22:25:00|12796.6|12792.3|12795.8|12793.4|12796.6|12793.8|12795.4|12792.3|25
1752186600000|2025-07-10 22:30:00|12795.7|12793.3|12796.4|12792.5|12796.4|12793.4|12795.7|12792.4|15
1752186900000|2025-07-10 22:35:00|12795.8|12792.6|12795.8|12793.4|12796.7|12793.8|12795.2|12792.4|27
1752187200000|2025-07-10 22:40:00|12795.6|12793.2|12795.6|12791.3|12796.8|12793.4|12794.7|12791.1|35
1752187500000|2025-07-10 22:45:00|12795.7|12791.2|12794.8|12792.4|12795.7|12792.4|12794.7|12791.2|29
1752187800000|2025-07-10 22:50:00|12795.7|12791.3|12795.6|12791.2|12795.7|12792.4|12794.7|12791.2|24
1752188100000|2025-07-10 22:55:00|12795.7|12791.3|12795.5|12791.4|12795.7|12792.4|12794.7|12791.2|24
1752188400000|2025-07-10 23:00:00|12794.7|12792.3|12793.2|12790.8|12795.6|12792.4|12791.6|12788.7|50
1752188700000|2025-07-10 23:05:00|12793.4|12791|12792.9|12790.5|12793.4|12791|12792.2|12790.2|51
1752189000000|2025-07-10 23:10:00|12792.8|12790.4|12793.2|12790.8|12793.5|12790.9|12792.3|12790.2|36
1752189300000|2025-07-10 23:15:00|12793.3|12790.9|12793.2|12790.8|12793.3|12790.9|12793.2|12790.8|8
1752189600000|2025-07-10 23:20:00|12793.3|12790.9|12793.2|12790.8|12793.6|12790.9|12793.1|12790.3|23
1752189900000|2025-07-10 23:25:00|12793.1|12790.7|12793.2|12790.8|12793.6|12790.9|12793.1|12790.3|17
1752190200000|2025-07-10 23:30:00|12793.3|12790.9|12793.2|12790.8|12793.3|12790.9|12793.1|12790.7|14
1752190500000|2025-07-10 23:35:00|12793.3|12790.9|12793.2|12790.8|12793.3|12790.9|12793.2|12790.8|16
1752190800000|2025-07-10 23:40:00|12793.3|12790.9|12795.8|12793.4|12795.8|12793.4|12793.2|12790.8|26
1752191100000|2025-07-10 23:45:00|12795.7|12793.3|12796.2|12792.7|12796.3|12793.4|12795.5|12792.4|77
1752191400000|2025-07-10 23:50:00|12796.1|12792.6|12795.5|12792.5|12796.2|12793.4|12795.5|12792.2|69
1752191700000|2025-07-10 23:55:00|12795.6|12792.4|12795.7|12792.3|12796.7|12794|12795.2|12792.2|97
1752192000000|2025-07-11 00:00:00|12795.1|12792.2|12794.5|12792.1|12795.5|12792.8|12793|12790.6|180
1752192300000|2025-07-11 00:05:00|12794.6|12792.2|12800.5|12798.1|12801.5|12799.4|12794.5|12792.1|207
1752192600000|2025-07-11 00:10:00|12800.4|12798|12799.7|12797.3|12800.5|12798.1|12798.7|12796.5|135
1752192900000|2025-07-11 00:15:00|12799.6|12797.2|12807.4|12805|12808.2|12806.6|12797.7|12795.3|294
1752193200000|2025-07-11 00:20:00|12807.5|12805.1|12815.9|12813.5|12817.1|12814.7|12807.4|12805.1|294
1752193500000|2025-07-11 00:25:00|12815.8|12813.4|12812.7|12810.3|12816.8|12814.9|12812.7|12810.3|280
1752193800000|2025-07-11 00:30:00|12812.6|12810.2|12813.2|12810.8|12815|12812.6|12809.1|12806.7|258
1752194100000|2025-07-11 00:35:00|12813.1|12810.7|12814.4|12812.8|12817.3|12815.3|12812.4|12810.6|195
1752194400000|2025-07-11 00:40:00|12814.3|12812.7|12815.2|12812.8|12815.8|12813.5|12812.4|12810.3|185
1752194700000|2025-07-11 00:45:00|12815.1|12812.7|12814.2|12811.8|12816.8|12814.4|12813.2|12811.2|132
1752195000000|2025-07-11 00:50:00|12814.1|12811.7|12816.3|12814.7|12816.8|12814.8|12813.6|12811.7|148
1752195300000|2025-07-11 00:55:00|12816.4|12814.8|12809.4|12807|12818.4|12816.5|12807.9|12805.5|381
1752195600000|2025-07-11 01:00:00|12809.3|12806.9|12813.9|12811.5|12813.9|12811.5|12808|12805.4|267
1752195900000|2025-07-11 01:05:00|12813.8|12811.4|12819.2|12816.8|12820.3|12817.9|12812.8|12810.4|258
1752196200000|2025-07-11 01:10:00|12819.1|12816.7|12817.9|12815.5|12819.1|12816.7|12816.1|12814.4|198
1752196500000|2025-07-11 01:15:00|12817.8|12815.4|12814.6|12813|12817.9|12815.5|12813.6|12811.6|289
1752196800000|2025-07-11 01:20:00|12814.5|12812.9|12815.7|12813.3|12817.8|12815.4|12813.9|12811.9|154
1752197100000|2025-07-11 01:25:00|12815.8|12813.4|12812.1|12810.5|12815.8|12813.5|12811.7|12810.1|142
1752197400000|2025-07-11 01:30:00|12812|12810.4|12809.4|12807.8|12812.1|12810.4|12807.5|12805.1|183
1752197700000|2025-07-11 01:35:00|12809.9|12807.5|12809.3|12806.9|12811.8|12809.4|12808|12805.7|218
1752198000000|2025-07-11 01:40:00|12809.5|12807.1|12808.5|12805.4|12809.8|12807.6|12807.7|12805.3|127
1752198300000|2025-07-11 01:45:00|12808.4|12805.3|12809.2|12806.8|12810.6|12808.5|12808.1|12805.3|180
1752198600000|2025-07-11 01:50:00|12809.1|12806.7|12809.4|12807.8|12810.8|12809.2|12809.1|12806.7|141
1752198900000|2025-07-11 01:55:00|12809.5|12807.9|12811.3|12809.7|12811.4|12809.8|12809.5|12807.6|124
1752199200000|2025-07-11 02:00:00|12811.4|12809.8|12810|12807.6|12811.7|12810.1|12808.2|12806.2|166
1752199500000|2025-07-11 02:05:00|12809.9|12807.5|12810.6|12808.2|12811.2|12808.9|12809.2|12806.8|158
1752199800000|2025-07-11 02:10:00|12810.5|12808.1|12811.9|12809.5|12812.4|12810|12809.2|12807.1|158
1752200100000|2025-07-11 02:15:00|12811.8|12809.4|12811.4|12809.8|12811.9|12810.3|12810.2|12808.2|110
1752200400000|2025-07-11 02:20:00|12811.3|12809.7|12811.4|12809.8|12815.3|12813|12810.8|12809.2|194
1752200700000|2025-07-11 02:25:00|12811.5|12809.9|12811.6|12810|12812|12810.1|12810.8|12808.9|170
1752201000000|2025-07-11 02:30:00|12812.1|12810.5|12810.9|12808.5|12813.6|12811.2|12810.3|12808.3|232
1752201300000|2025-07-11 02:35:00|12810.8|12808.4|12810.2|12807.8|12810.9|12808.8|12809.1|12807.2|92
1752201600000|2025-07-11 02:40:00|12810.3|12807.9|12809.4|12807.8|12811|12808.9|12809.4|12807.2|134
1752201900000|2025-07-11 02:45:00|12809.5|12807.9|12810.6|12808.2|12811.5|12809.6|12809.4|12807.4|135
1752202200000|2025-07-11 02:50:00|12810.7|12808.3|12810.5|12808.9|12811.8|12809.4|12810.2|12808.1|203
1752202500000|2025-07-11 02:55:00|12810.6|12809|12812.5|12810.1|12812.9|12810.5|12810.2|12808.3|138
1752202800000|2025-07-11 03:00:00|12812.6|12810.2|12810.4|12808.8|12814.1|12812.2|12810.4|12808.8|163
1752203100000|2025-07-11 03:05:00|12810.3|12808.7|12810|12808.4|12811.7|12809.8|12810|12808.3|89
1752203400000|2025-07-11 03:10:00|12810.4|12808.8|12809.4|12807|12811.2|12809|12809.4|12807|119
1752203700000|2025-07-11 03:15:00|12809.5|12807.1|12808.1|12805.7|12809.8|12807.7|12807.4|12805.4|122
1752204000000|2025-07-11 03:20:00|12808|12805.6|12808.1|12805.7|12808.5|12806.3|12807.2|12805.3|146
1752204300000|2025-07-11 03:25:00|12808|12805.6|12805.6|12803.2|12808.1|12805.7|12805|12803|164
1752204600000|2025-07-11 03:30:00|12805.7|12803.3|12806.9|12804.5|12807.2|12804.8|12805.4|12803|131
1752204900000|2025-07-11 03:35:00|12806.8|12804.4|12806.2|12803.8|12807.6|12805.4|12805.8|12803.4|105
1752205200000|2025-07-11 03:40:00|12806.1|12803.7|12806.4|12804.8|12806.6|12805|12805.5|12803.5|121
1752205500000|2025-07-11 03:45:00|12806.5|12804.9|12806.5|12804.9|12806.8|12805|12805.8|12804.2|86
1752205800000|2025-07-11 03:50:00|12806.4|12804.8|12807.5|12805.9|12809.5|12807.1|12806.3|12804.3|166
1752206100000|2025-07-11 03:55:00|12807.6|12806|12806.7|12805.1|12808.1|12806.1|12806.1|12804.2|159
1752206400000|2025-07-11 04:00:00|12806.6|12805|12807.3|12805.7|12808.2|12806.3|12806.6|12804.8|118
1752206700000|2025-07-11 04:05:00|12807.5|12805.9|12807.6|12806|12808.1|12806|12803.7|12802.1|102
1752207000000|2025-07-11 04:10:00|12807.7|12806.1|12809.6|12807.2|12809.6|12807.9|12807.7|12806.1|85
1752207300000|2025-07-11 04:15:00|12809.5|12807.1|12811.4|12809|12811.4|12809.6|12809.2|12807.1|150
1752207600000|2025-07-11 04:20:00|12811.3|12808.9|12812.4|12810.8|12813.2|12811.6|12811.3|12808.9|123
1752207900000|2025-07-11 04:25:00|12812.5|12810.9|12816.2|12814.6|12816.5|12814.9|12812.5|12810.9|204
1752208200000|2025-07-11 04:30:00|12816.3|12814.7|12815.2|12813.6|12817.4|12815.4|12814.3|12812.5|159
1752208500000|2025-07-11 04:35:00|12815.3|12813.7|12812.5|12810.9|12815.7|12814.1|12812.4|12810.8|137
1752208800000|2025-07-11 04:40:00|12812.6|12811|12813.1|12811.5|12813.9|12812.3|12812.5|12810.6|144
1752209100000|2025-07-11 04:45:00|12813.2|12811.6|12812.9|12810.5|12814.3|12811.9|12812.7|12810.4|122
1752209400000|2025-07-11 04:50:00|12812.8|12810.4|12812.9|12810.5|12813.9|12811.5|12812.7|12810.3|113
1752209700000|2025-07-11 04:55:00|12812.8|12810.4|12812.2|12810.6|12814|12812.1|12812.2|12810.3|124
1752210000000|2025-07-11 05:00:00|12812.1|12810.5|12811.2|12808.8|12812.3|12810.7|12810.4|12808.4|154
1752210300000|2025-07-11 05:05:00|12811.3|12808.9|12812.1|12809.7|12812.7|12810.7|12810.3|12808.4|125
1752210600000|2025-07-11 05:10:00|12812.2|12809.8|12812.7|12810.3|12813.9|12812.3|12811.4|12809.5|159
1752210900000|2025-07-11 05:15:00|12812.6|12810.2|12810.5|12808.1|12813.1|12810.7|12810.4|12808|119
1752211200000|2025-07-11 05:20:00|12810.6|12808.2|12808.8|12806.4|12810.7|12808.6|12808.1|12805.8|157
1752211500000|2025-07-11 05:25:00|12808.7|12806.3|12809.8|12807.4|12810.4|12808|12808.6|12806.2|183
1752211800000|2025-07-11 05:30:00|12809.7|12807.3|12809.6|12807.2|12810.4|12808|12808.8|12806.8|138
1752212100000|2025-07-11 05:35:00|12809.4|12807.8|12809.6|12807.2|12811.1|12808.7|12808.1|12805.7|166
1752212400000|2025-07-11 05:40:00|12809.5|12807.1|12810.1|12807.7|12810.3|12808.7|12808.6|12806.7|149
1752212700000|2025-07-11 05:45:00|12810.2|12807.8|12809.7|12807.3|12810.5|12808.2|12809.3|12806.9|112
1752213000000|2025-07-11 05:50:00|12809.8|12807.4|12814.1|12811.7|12814.3|12811.9|12809.6|12807.2|149
1752213300000|2025-07-11 05:55:00|12813.8|12811.4|12812.3|12810.7|12814.3|12811.9|12812|12810.4|170
1752213600000|2025-07-11 06:00:00|12812.4|12810.8|12816.1|12813.7|12818.4|12816.8|12812.4|12810.6|237
1752213900000|2025-07-11 06:05:00|12816|12813.6|12814.8|12812.4|12817|12814.6|12814.3|12812.1|146
1752214200000|2025-07-11 06:10:00|12814.7|12812.3|12816.5|12813.3|12817.8|12815.4|12813.9|12811.5|232
1752214500000|2025-07-11 06:15:00|12816.6|12813.4|12814.2|12812.6|12816.7|12814.7|12813|12810.9|215
1752214800000|2025-07-11 06:20:00|12813.6|12812|12813.4|12811.8|12815.4|12813.1|12813.1|12811.3|162
1752215100000|2025-07-11 06:25:00|12813.3|12811.7|12815.2|12812.8|12815.6|12813.8|12812.7|12811.1|146
1752215400000|2025-07-11 06:30:00|12815.3|12812.9|12816.1|12813.7|12816.4|12814.3|12813.7|12812|148
1752215700000|2025-07-11 06:35:00|12816.2|12813.8|12815|12813.4|12816.2|12813.8|12813.2|12811.6|142
1752216000000|2025-07-11 06:40:00|12815.1|12813.5|12813.8|12811.4|12816.9|12814.8|12813.1|12811.1|177
1752216300000|2025-07-11 06:45:00|12813.9|12811.5|12812.8|12811.2|12814.4|12812.4|12812.7|12810.8|131
1752216600000|2025-07-11 06:50:00|12812.9|12811.3|12813.4|12811|12814.2|12812.3|12812.4|12810.2|132
1752216900000|2025-07-11 06:55:00|12813.5|12811.1|12816.5|12814.1|12816.7|12814.4|12812.9|12810.6|174
1752217200000|2025-07-11 07:00:00|12816.4|12814|12812.6|12811|12816.4|12814.3|12812|12810.4|154
1752217500000|2025-07-11 07:05:00|12812.7|12811.1|12810.8|12809.2|12814.1|12812.5|12809.9|12808.3|175
1752217800000|2025-07-11 07:10:00|12810.9|12809.3|12811.3|12808.9|12811.5|12809.4|12809.5|12807.8|147
1752218100000|2025-07-11 07:15:00|12811.2|12808.8|12807.5|12805.1|12811.3|12808.9|12807|12804.8|258
1752218400000|2025-07-11 07:20:00|12807.4|12805|12805.3|12803.7|12807.6|12805.7|12805.3|12803.7|138
1752218700000|2025-07-11 07:25:00|12805.5|12803.9|12804.1|12802.5|12805.6|12804|12804.1|12802.5|134
1752219000000|2025-07-11 07:30:00|12804.2|12802.6|12804.7|12803.1|12805.8|12804.2|12804|12801.9|144
1752219300000|2025-07-11 07:35:00|12804.6|12803|12804.6|12803|12805.1|12803.1|12803.9|12802.3|145
1752219600000|2025-07-11 07:40:00|12804.7|12803.1|12804.6|12803|12805.1|12803.4|12804.1|12802.4|129
1752219900000|2025-07-11 07:45:00|12804.5|12802.9|12805.5|12803.9|12806.2|12804.1|12804.3|12802.5|99
1752220200000|2025-07-11 07:50:00|12805.4|12803.8|12806.6|12805|12806.7|12805.1|12805.2|12803.6|101
1752220500000|2025-07-11 07:55:00|12806.7|12805.1|12804.6|12803|12806.9|12805.3|12804.4|12802.6|110
1752220800000|2025-07-11 08:00:00|12804.5|12802.9|12805.6|12804|12805.8|12804.2|12804.4|12802.4|140
1752221100000|2025-07-11 08:05:00|12805.7|12804.1|12806.2|12804.6|12807.3|12805.3|12805.4|12803.8|121
1752221400000|2025-07-11 08:10:00|12806.3|12804.7|12805.6|12803.2|12807.1|12804.9|12804.5|12802.9|96
1752221700000|2025-07-11 08:15:00|12805.5|12803.1|12805.2|12803.6|12805.6|12803.6|12804.4|12802.6|95
1752222000000|2025-07-11 08:20:00|12804.9|12803.3|12805.9|12803.5|12806.2|12804.2|12804.7|12802.6|121
1752222300000|2025-07-11 08:25:00|12805.7|12803.3|12804.8|12803.2|12805.9|12803.7|12804.4|12802.6|124
1752222600000|2025-07-11 08:30:00|12805.1|12802.7|12805.2|12803.6|12805.7|12804.1|12804.7|12802.5|127
1752222900000|2025-07-11 08:35:00|12805.3|12803.7|12806.2|12803.8|12806.3|12804.2|12804.8|12803.1|126
1752223200000|2025-07-11 08:40:00|12806.3|12803.9|12806.9|12805.3|12807.6|12805.3|12805.6|12803.2|171
1752223500000|2025-07-11 08:45:00|12807|12805.4|12808.2|12805.8|12808.2|12805.8|12806.6|12804.5|133
1752223800000|2025-07-11 08:50:00|12808.1|12805.7|12810.6|12808.2|12810.9|12808.7|12808.1|12805.7|140
1752224100000|2025-07-11 08:55:00|12810.5|12808.1|12810.3|12807.9|12810.8|12808.7|12809.8|12807.6|177
1752224400000|2025-07-11 09:00:00|12810.2|12807.8|12809.1|12806.7|12810.7|12808.5|12809|12806.6|126
1752224700000|2025-07-11 09:05:00|12809|12806.6|12808.8|12806.4|12809.6|12807.2|12808.7|12806.3|87
1752225000000|2025-07-11 09:10:00|12808.9|12806.5|12805.6|12804|12809|12807.1|12805.2|12803.6|91
1752225300000|2025-07-11 09:15:00|12805.5|12803.9|12805.6|12803.2|12806.6|12804.5|12804.7|12802.6|161
1752225600000|2025-07-11 09:20:00|12805.7|12803.3|12805.6|12803.2|12806.7|12805.1|12805.2|12802.8|116
1752225900000|2025-07-11 09:25:00|12805.7|12803.3|12806.6|12805|12806.8|12805.2|12805.1|12803.1|102
1752226200000|2025-07-11 09:30:00|12806.5|12804.9|12806.5|12804.9|12807|12805.1|12805.8|12804.2|114
1752226500000|2025-07-11 09:35:00|12806.3|12804.7|12802.5|12800.9|12806.5|12804.9|12802.2|12800.6|141
1752226800000|2025-07-11 09:40:00|12802.6|12801|12800|12798.4|12802.7|12801.1|12798.4|12796.4|151
1752227100000|2025-07-11 09:45:00|12800.2|12798.6|12800.9|12798.5|12801.9|12799.6|12800.2|12798.2|139
1752227400000|2025-07-11 09:50:00|12800.8|12798.4|12802.8|12800.4|12803.1|12800.7|12799.9|12797.5|138
1752227700000|2025-07-11 09:55:00|12802.4|12800|12799.8|12798.2|12802.7|12800.3|12799.7|12797.8|114
1752228000000|2025-07-11 10:00:00|12799.9|12798.3|12800.4|12798.8|12800.9|12798.8|12799.6|12797.6|93
1752228300000|2025-07-11 10:05:00|12800.5|12798.9|12800.5|12798.9|12800.7|12799.1|12799.6|12798|93
1752228600000|2025-07-11 10:10:00|12800.4|12798.8|12797.8|12796.2|12800.6|12798.8|12797.3|12795.7|67
1752228900000|2025-07-11 10:15:00|12797.6|12796|12796.6|12794.2|12798|12796.3|12795.2|12793.2|117
1752229200000|2025-07-11 10:20:00|12796.5|12794.1|12796.4|12794.8|12797.3|12795.3|12795.8|12793.6|115
1752229500000|2025-07-11 10:25:00|12796.5|12794.9|12795.7|12794.1|12796.5|12794.9|12795.4|12793.5|78
1752229800000|2025-07-11 10:30:00|12795.6|12794|12796.9|12795.3|12797.4|12795.8|12794.8|12793.2|102
1752230100000|2025-07-11 10:35:00|12797|12795.4|12796.5|12794.9|12797.5|12795.9|12796.2|12794.6|88
1752230400000|2025-07-11 10:40:00|12796.4|12794.8|12795.3|12793.7|12796.5|12794.9|12794.4|12792.8|89
1752230700000|2025-07-11 10:45:00|12795.2|12793.6|12795.6|12794|12796.3|12794.3|12794.9|12793.1|131
1752231000000|2025-07-11 10:50:00|12795.7|12794.1|12795|12792.6|12796.9|12794.7|12794.5|12792.4|163
1752231300000|2025-07-11 10:55:00|12795.1|12792.7|12796.3|12794.7|12796.8|12794.7|12794.6|12792.6|147
1752231600000|2025-07-11 11:00:00|12796.4|12794.8|12794.8|12793.2|12797.1|12795.5|12794.7|12793.1|200
1752231900000|2025-07-11 11:05:00|12794.9|12793.3|12793.6|12792|12795.1|12793.5|12793.3|12791.5|161
1752232200000|2025-07-11 11:10:00|12793.5|12791.9|12793.9|12792.3|12794.3|12792.6|12793.3|12791.5|94
1752232500000|2025-07-11 11:15:00|12794|12792.4|12796.3|12793.9|12796.3|12794.4|12793.9|12792.3|99
1752232800000|2025-07-11 11:20:00|12796.2|12793.8|12798.6|12796.2|12798.7|12796.7|12795.8|12793.7|93
1752233100000|2025-07-11 11:25:00|12798.7|12796.3|12799.5|12797.1|12799.7|12797.7|12798.6|12796.2|124
1752233400000|2025-07-11 11:30:00|12799.6|12797.2|12798.4|12796.8|12799.6|12797.6|12797.4|12795.8|135
1752233700000|2025-07-11 11:35:00|12798.5|12796.9|12798.8|12797.2|12799.2|12797.6|12797.9|12796.3|104
1752234000000|2025-07-11 11:40:00|12798.2|12796.6|12798.2|12796.6|12798.7|12797.1|12797.1|12795.5|78
1752234300000|2025-07-11 11:45:00|12798.3|12796.7|12798.7|12796.3|12799.1|12796.8|12798|12795.6|88
1752234600000|2025-07-11 11:50:00|12799.1|12796.7|12800.9|12798.5|12801|12798.6|12798|12795.6|116
1752234900000|2025-07-11 11:55:00|12800.8|12798.4|12802.7|12801.1|12803|12801.4|12800.8|12798.4|126
1752235200000|2025-07-11 12:00:00|12802.4|12800.8|12802.7|12800.3|12803.9|12802.3|12801.3|12799|130
1752235500000|2025-07-11 12:05:00|12802.8|12800.4|12806.8|12805.2|12806.8|12805.2|12802.4|12800.2|115
1752235800000|2025-07-11 12:10:00|12806.9|12805.3|12804.5|12802.1|12807.8|12805.9|12804|12801.6|147
1752236100000|2025-07-11 12:15:00|12804.2|12801.8|12804|12801.6|12804.8|12802.8|12803.5|12801.5|112
1752236400000|2025-07-11 12:20:00|12804.1|12801.7|12802.1|12800.5|12805.3|12803.5|12801.5|12799.9|183
1752236700000|2025-07-11 12:25:00|12802.2|12800.6|12801|12799.4|12802.4|12800.8|12800.5|12798.5|178
1752237000000|2025-07-11 12:30:00|12800.8|12799.2|12796.1|12793.7|12801.2|12799.6|12795.9|12793.5|311
1752237300000|2025-07-11 12:35:00|12796|12793.6|12798.3|12795.9|12798.6|12796.2|12794.1|12792.4|200
1752237600000|2025-07-11 12:40:00|12798.5|12796.1|12800.5|12798.1|12801.6|12799.8|12798.3|12796|202
1752237900000|2025-07-11 12:45:00|12800.4|12798|12800.5|12798.1|12800.9|12798.5|12798.1|12795.7|220
1752238200000|2025-07-11 12:50:00|12800.4|12798|12802|12799.6|12802.5|12800.2|12799.5|12797.1|184
1752238500000|2025-07-11 12:55:00|12801.9|12799.5|12800.7|12798.3|12802.9|12800.5|12800.2|12798.2|194
1752238800000|2025-07-11 13:00:00|12800.6|12798.2|12799.8|12797.4|12801.3|12798.9|12798.8|12796.4|258
1752239100000|2025-07-11 13:05:00|12799.7|12797.3|12801.9|12799.5|12802.1|12799.7|12798.9|12796.5|183
1752239400000|2025-07-11 13:10:00|12802|12799.6|12800.9|12798.5|12802.5|12800.2|12800.2|12798.5|186
1752239700000|2025-07-11 13:15:00|12801|12798.6|12801.8|12799.4|12803.7|12801.8|12800.9|12798.6|220
1752240000000|2025-07-11 13:20:00|12801.9|12799.5|12798.8|12796.4|12802.5|12800.1|12797.9|12796.3|236
1752240300000|2025-07-11 13:25:00|12798.5|12796.1|12797.9|12795.5|12798.9|12796.8|12796.6|12794.8|261
1752240600000|2025-07-11 13:30:00|12798.1|12795.7|12799.3|12796.9|12801.6|12799.2|12797.7|12795.6|275
1752240900000|2025-07-11 13:35:00|12799.4|12797|12796.1|12793.7|12801.8|12799.4|12795.6|12793.2|293
1752241200000|2025-07-11 13:40:00|12796|12793.6|12797.1|12794.7|12797.4|12795.6|12792.4|12790|292
1752241500000|2025-07-11 13:45:00|12796.8|12795.2|12802.5|12800.1|12803|12800.9|12796.7|12794.7|181
1752241800000|2025-07-11 13:50:00|12802.6|12800.2|12801.8|12799.4|12804|12802|12800.2|12797.8|208
1752242100000|2025-07-11 13:55:00|12801.7|12799.3|12804.9|12802.5|12804.9|12802.5|12800.4|12798|221
1752242400000|2025-07-11 14:00:00|12805|12802.6|12806.2|12803.8|12806.9|12804.6|12804|12801.6|239
1752242700000|2025-07-11 14:05:00|12806.1|12803.7|12807.3|12804.9|12807.7|12805.3|12804.1|12801.7|209
1752243000000|2025-07-11 14:10:00|12807.4|12805|12807.1|12804.7|12807.6|12805.7|12804.6|12802.5|238
1752243300000|2025-07-11 14:15:00|12806.9|12804.5|12810.2|12807.8|12810.5|12808.1|12806.9|12804.5|194
1752243600000|2025-07-11 14:20:00|12809.9|12807.5|12806.2|12803.8|12810|12808.1|12805.4|12803|251
1752243900000|2025-07-11 14:25:00|12806.1|12803.7|12805.6|12803.2|12806.3|12803.9|12804.7|12802.3|191
1752244200000|2025-07-11 14:30:00|12805.5|12803.1|12803|12801.4|12806.2|12804.1|12802.5|12800.6|214
1752244500000|2025-07-11 14:35:00|12803.1|12801.5|12805.2|12802.8|12805.8|12803.8|12802.5|12800.1|153
1752244800000|2025-07-11 14:40:00|12805.3|12802.9|12804.7|12802.3|12805.7|12803.7|12803.5|12801.1|167
1752245100000|2025-07-11 14:45:00|12804.8|12802.4|12803.2|12800.8|12806.9|12804.5|12802.6|12800.6|177
1752245400000|2025-07-11 14:50:00|12802.5|12800.9|12802.6|12801|12804.1|12802.5|12802.1|12800.5|162
1752245700000|2025-07-11 14:55:00|12802.7|12801.1|12803|12801.4|12803.9|12802.3|12802.3|12800.5|160
1752246000000|2025-07-11 15:00:00|12803.4|12801|12804.1|12801.7|12804.6|12802.4|12802.6|12800.6|196
1752246300000|2025-07-11 15:05:00|12804.2|12801.8|12803.1|12800.7|12804.2|12802.2|12802.7|12800.6|102
1752246600000|2025-07-11 15:10:00|12803|12800.6|12803.6|12802|12803.7|12802.1|12802|12800.2|59
1752246900000|2025-07-11 15:15:00|12803.3|12801.7|12802.9|12801.3|12805.1|12803.5|12802.8|12801.1|112
1752247200000|2025-07-11 15:20:00|12803|12801.4|12802.3|12799.9|12803.4|12801.4|12801.6|12799.4|114
1752247500000|2025-07-11 15:25:00|12802.4|12800|12803|12800.6|12803.5|12801.4|12802.3|12799.9|100
1752247800000|2025-07-11 15:30:00|12802.4|12800.8|12801.2|12798.8|12802.4|12800.8|12800.4|12798.4|103
1752248100000|2025-07-11 15:35:00|12801.1|12798.7|12800.1|12797.7|12801.5|12799.1|12799.4|12797.5|114
1752248400000|2025-07-11 15:40:00|12800.2|12797.8|12801.7|12799.3|12801.7|12799.3|12799.1|12797.3|126
1752248700000|2025-07-11 15:45:00|12801.6|12799.2|12801.3|12799.7|12802.7|12800.3|12800.4|12798.6|230
1752249000000|2025-07-11 15:50:00|12801.4|12799.8|12804|12801.6|12804.1|12802.5|12801.4|12799.7|105
1752249300000|2025-07-11 15:55:00|12803.5|12801.9|12802.7|12801.1|12804.1|12802|12801.9|12799.9|160
1752249600000|2025-07-11 16:00:00|12802.8|12801.2|12804.3|12801.9|12804.3|12801.9|12802.1|12799.7|193
1752249900000|2025-07-11 16:05:00|12804.2|12801.8|12804.6|12802.2|12805.5|12803.1|12803.8|12801.6|134
1752250200000|2025-07-11 16:10:00|12804.7|12802.3|12806.3|12803.9|12806.9|12804.5|12804.6|12802.2|169
1752250500000|2025-07-11 16:15:00|12805.9|12803.5|12806.4|12804|12806.8|12804.4|12804.9|12802.5|216
1752250800000|2025-07-11 16:20:00|12806.5|12804.1|12805.2|12802.8|12806.5|12804.1|12803.6|12801.2|165
1752251100000|2025-07-11 16:25:00|12805.1|12802.7|12805.1|12802.7|12805.6|12803.7|12804.7|12802.3|180
1752251400000|2025-07-11 16:30:00|12805|12802.6|12804.5|12802.1|12806.5|12804.1|12804.5|12802.1|133
1752251700000|2025-07-11 16:35:00|12804.6|12802.2|12804.2|12801.8|12805|12802.3|12803.9|12801.5|84
1752252000000|2025-07-11 16:40:00|12804.3|12801.9|12804.3|12801.9|12805.2|12802.5|12803.9|12801.5|192
1752252300000|2025-07-11 16:45:00|12804|12801.6|12802.6|12799.6|12805.4|12801.9|12801.9|12799.5|193
1752252600000|2025-07-11 16:50:00|12801.9|12799.5|12803.3|12800.9|12803.3|12800.9|12801.8|12799.1|149
1752252900000|2025-07-11 16:55:00|12803.4|12801|12803.1|12800.7|12803.4|12801|12802.3|12799.8|212
1752253200000|2025-07-11 17:00:00|12803|12800.6|12803.5|12801.1|12803.5|12801.1|12802.7|12800.2|198
1752253500000|2025-07-11 17:05:00|12803.4|12801|12803.4|12801|12803.5|12801.1|12802.4|12799.7|118
1752253800000|2025-07-11 17:10:00|12803.1|12801.5|12802.9|12800.5|12803.8|12801.9|12802.4|12800.3|136
1752254100000|2025-07-11 17:15:00|12802.8|12800.4|12803.3|12800.9|12803.4|12801.4|12802.4|12800.1|128
1752254400000|2025-07-11 17:20:00|12803.4|12801|12805.4|12803|12805.6|12803.2|12802.8|12800.4|132
1752254700000|2025-07-11 17:25:00|12805.5|12803.1|12804.2|12801.8|12805.7|12803.3|12803.9|12801.5|89
1752255000000|2025-07-11 17:30:00|12804.1|12801.7|12804.2|12801.8|12804.6|12802.2|12803.9|12801.5|73
1752255300000|2025-07-11 17:35:00|12804|12801.6|12802.6|12800.2|12804.1|12802.3|12801.8|12800.1|113
1752255600000|2025-07-11 17:40:00|12802.7|12800.3|12802.8|12800.4|12802.9|12800.9|12801.8|12800.1|133
1752255900000|2025-07-11 17:45:00|12802.3|12800.7|12802.8|12801.2|12803.3|12801.4|12802.1|12800.2|89
1752256200000|2025-07-11 17:50:00|12802.9|12801.3|12802.6|12801|12803.3|12801.4|12802.3|12800.6|67
1752256500000|2025-07-11 17:55:00|12802.7|12801.1|12802.7|12801.1|12803.3|12801.3|12802.3|12800.5|124
1752256800000|2025-07-11 18:00:00|12802.6|12801|12801.9|12800.3|12803.2|12801.2|12801.4|12799.6|85
1752257100000|2025-07-11 18:05:00|12801.8|12800.2|12802.6|12801|12803.4|12801.8|12801.8|12800.2|153
1752257400000|2025-07-11 18:10:00|12802.7|12801.1|12803.4|12801|12803.7|12801.8|12802.4|12800.5|214
1752257700000|2025-07-11 18:15:00|12803.5|12801.1|12802.5|12800.1|12803.8|12801.4|12802|12799.6|154
1752258000000|2025-07-11 18:20:00|12802.6|12800.2|12802.3|12799.9|12802.8|12800.5|12801.9|12799.5|117
1752258300000|2025-07-11 18:25:00|12802.4|12800|12803|12801.4|12803.1|12801.5|12801.5|12799.3|101
1752258600000|2025-07-11 18:30:00|12802.9|12801.3|12802.1|12800.5|12803.8|12801.9|12801.8|12800.2|147
1752258900000|2025-07-11 18:35:00|12802.4|12800|12802.3|12799.9|12802.8|12800.4|12802.1|12799.7|99
1752259200000|2025-07-11 18:40:00|12802.7|12800.3|12802.8|12800.4|12803.5|12801.4|12802.2|12799.9|168
1752259500000|2025-07-11 18:45:00|12802.9|12800.5|12802.5|12800.1|12803.3|12801|12801.5|12799.5|82
1752259800000|2025-07-11 18:50:00|12802.6|12800.2|12802.1|12800.5|12802.8|12800.7|12801.8|12799.8|113
1752260100000|2025-07-11 18:55:00|12802|12800.4|12804.7|12803.1|12804.9|12803.3|12802|12800.4|137
1752260400000|2025-07-11 19:00:00|12804.6|12803|12806.3|12803.9|12807|12804.6|12804.4|12802.7|291
1752260700000|2025-07-11 19:05:00|12806.4|12804|12806.4|12804|12807|12804.6|12806.1|12803.7|189
1752261000000|2025-07-11 19:10:00|12806.5|12804.1|12805.1|12802.7|12807|12804.4|12804.9|12802.5|168
1752261300000|2025-07-11 19:15:00|12804.9|12802.5|12803.5|12801.1|12805.2|12802.8|12803.2|12800.8|158
1752261600000|2025-07-11 19:20:00|12803.8|12801.4|12804.4|12802|12804.9|12802.5|12803.3|12800.5|172
1752261900000|2025-07-11 19:25:00|12804.7|12802.3|12804.4|12802|12805.1|12802.5|12804.2|12801.8|148
1752262200000|2025-07-11 19:30:00|12804.6|12802.2|12804.1|12801|12804.7|12802.3|12803.4|12800.8|198
1752262500000|2025-07-11 19:35:00|12804|12801.7|12804.8|12802.4|12805|12802.6|12803.5|12800.8|167
1752262800000|2025-07-11 19:40:00|12804.6|12802.2|12806.2|12803.8|12807.3|12804.5|12803.8|12801.4|198
1752263100000|2025-07-11 19:45:00|12806.4|12804|12805.9|12803.5|12806.9|12804.4|12805.9|12803.5|124
1752263400000|2025-07-11 19:50:00|12806|12803.6|12807|12804.6|12807|12804.6|12805.9|12803.5|171
1752263700000|2025-07-11 19:55:00|12807.1|12804.7|12806.5|12804.1|12808.3|12805.9|12806.4|12804|247
1752264000000|2025-07-11 20:00:00|12806.4|12804|12806.7|12804.3|12807.1|12804.7|12806.3|12803.9|112
1752264300000|2025-07-11 20:05:00|12806.5|12804.1|12807.1|12804.7|12807.2|12804.8|12806.3|12803.9|70
1752264600000|2025-07-11 20:10:00|12807.2|12804.8|12806.7|12804.3|12807.3|12804.9|12806.4|12804|131
1752264900000|2025-07-11 20:15:00|12806.8|12804.4|12806.8|12804.4|12807|12804.6|12806.6|12804.2|100
1752265200000|2025-07-11 20:20:00|12807|12804.6|12808.6|12806.2|12808.9|12806.5|12806.8|12804.4|128
1752265500000|2025-07-11 20:25:00|12808.7|12806.3|12809.1|12806.7|12809.1|12806.7|12808.6|12806.2|55
1752265800000|2025-07-11 20:30:00|12809.2|12806.8|12810.7|12808.3|12810.8|12808.4|12809.1|12806.7|32
1752266100000|2025-07-11 20:35:00|12810.8|12808.4|12810.7|12808.3|12812.5|12810.1|12810.2|12807.8|52
1752266400000|2025-07-11 20:40:00|12811.6|12809.2|12814.5|12801.8|12814.6|12810.3|12808.4|12801.6|112
1752266700000|2025-07-11 20:45:00|12814.6|12801.6|12814.6|12801.2|12814.8|12808.7|12811.1|12800.8|103
1752267000000|2025-07-11 20:50:00|12816.3|12800.3|12815.3|12799.3|12816.8|12801.9|12813.7|12799.3|66
1752267300000|2025-07-11 20:55:00|12815.6|12799.6|12816.1|12800.1|12817.5|12801.5|12814.3|12798.3|61
1752436800000|2025-07-13 20:00:00|12812.1|12795.1|12812.1|12795.1|12812.1|12795.1|12812.1|12795.1|1
1752441000000|2025-07-13 21:10:00|12822.9|12807.1|12822.6|12807.5|12823|12807.5|12822.6|12807|18
1752441300000|2025-07-13 21:15:00|12822.5|12807.6|12822.6|12807.5|12822.6|12807.6|12822.5|12807.4|8
1752441600000|2025-07-13 21:20:00|12822.7|12807.4|12822.7|12807.3|12822.8|12807.4|12822.7|12807.3|5
1752441900000|2025-07-13 21:25:00|12822.8||12822.8||12822.8||12822.7||3
1752442200000|2025-07-13 21:30:00|12823|12807.2|12822.6|12807.5|12823.8|12807.5|12822.6|12806.1|31
1752442500000|2025-07-13 21:35:00|12822.5|12807.4|12820.9|12808.1|12822.5|12808.1|12820.9|12807.1|16
1752442800000|2025-07-13 21:40:00|12820.8|12808.2|12820.7|12808.3|12820.9|12808.3|12820.7|12808.1|18
1752443100000|2025-07-13 21:45:00|12820.8|12808.2|12820.6|12808.4|12820.8|12808.4|12820.6|12808.2|6
1752443700000|2025-07-13 21:55:00|12820.7|12808.3|12820.7|12808.3|12820.8|12808.5|12820.5|12808.2|24
1752444000000|2025-07-13 22:00:00|12821.2|12807.8|12811.6|12803.4|12821.4|12809.8|12808.7|12801.9|84
1752444300000|2025-07-13 22:05:00|12810.7|12800.4|12811.6|12803.4|12813|12803.4|12810.1|12800.2|85
1752444600000|2025-07-13 22:10:00|12812.6|12802.3|12814|12806.9|12814.6|12807.3|12810.6|12801.6|140
1752444900000|2025-07-13 22:15:00|12814.2|12806.7|12812.4|12806.6|12816.1|12808.5|12812.4|12806.3|176
1752445200000|2025-07-13 22:20:00|12812.3|12806.5|12809.9|12805.1|12815|12808.8|12809.6|12804.5|145
1752445500000|2025-07-13 22:25:00|12810|12805|12811.6|12804.5|12811.9|12805.3|12809.9|12804.1|162
1752445800000|2025-07-13 22:30:00|12811.8|12804.7|12813.1|12806.9|12814.5|12807.9|12811.3|12804.1|156
1752446100000|2025-07-13 22:35:00|12813|12807|12813|12807|12813.6|12807|12813|12806.4|113
1752446400000|2025-07-13 22:40:00|12813.1|12806.9|12814.1|12808|12814.6|12808.4|12812.6|12806.6|101
1752446700000|2025-07-13 22:45:00|12814|12808.1|12813.9|12808.2|12814.3|12808.4|12813.8|12807.8|75
1752447000000|2025-07-13 22:50:00|12813.8|12808|12813.7|12808.3|12814.1|12808.4|12813.6|12808|109
1752447300000|2025-07-13 22:55:00|12813.6|12808.4|12813.7|12808.3|12814.1|12808.4|12813.6|12807.9|106
1752447600000|2025-07-13 23:00:00|12813.9|12808.1|12818.4|12812.6|12819.1|12813.6|12813.9|12808.1|175
1752447900000|2025-07-13 23:05:00|12818.6|12812.4|12816.6|12811.4|12818.6|12812.9|12816.5|12811.4|138
1752448200000|2025-07-13 23:10:00|12816.5|12811.5|12814.7|12812.3|12817.2|12812.4|12814.6|12811.4|134
1752448500000|2025-07-13 23:15:00|12814.8|12812.4|12810|12806.9|12814.8|12812.4|12810|12806.8|109
1752448800000|2025-07-13 23:20:00|12809.3|12806.8|12811.7|12808.3|12811.9|12808.9|12808.6|12805.3|165
1752449100000|2025-07-13 23:25:00|12811.8|12808.2|12808.7|12805.3|12812.9|12809.4|12807.6|12804.2|153
1752449400000|2025-07-13 23:30:00|12808.8|12805.2|12810.1|12805.9|12810.9|12807.2|12808.7|12804.7|195
1752449700000|2025-07-13 23:35:00|12810.2|12805.8|12810.2|12805.8|12811.5|12807.6|12809.9|12805.7|98
1752450000000|2025-07-13 23:40:00|12809.9|12806.1|12807.7|12804.4|12810.1|12806.1|12806.1|12802.9|175
1752450300000|2025-07-13 23:45:00|12807.8|12804.2|12807.7|12804.3|12808.4|12805|12806.5|12803.2|121
1752450600000|2025-07-13 23:50:00|12807.8|12804.2|12806.8|12803.2|12809|12805.8|12806.4|12803.1|165
1752450900000|2025-07-13 23:55:00|12806.9|12803.7|12806.2|12803.8|12807.3|12804.3|12805.7|12803|109
1752451200000|2025-07-14 00:00:00|12807.8|12803.1|12802.5|12799.5|12807.8|12804.3|12801.8|12799.4|250
1752451500000|2025-07-14 00:05:00|12802|12799.6|12801.2|12798.8|12803.1|12800.4|12800.1|12798.2|180
1752451800000|2025-07-14 00:10:00|12801.1|12798.7|12801.2|12798.8|12802.2|12800.1|12800.7|12798.3|161
1752452100000|2025-07-14 00:15:00|12801.1|12798.7|12800.2|12797.8|12801.5|12798.9|12799.3|12797.2|149
1752452400000|2025-07-14 00:20:00|12800.3|12797.9|12799.4|12797.8|12801.1|12799.2|12799.1|12797.2|90
1752452700000|2025-07-14 00:25:00|12799.3|12797.7|12800.3|12797.9|12800.3|12798.3|12799.3|12797.5|46
1752453000000|2025-07-14 00:30:00|12800.2|12797.8|12800.3|12797.9|12801.2|12799|12799.8|12797.7|78
1752453300000|2025-07-14 00:35:00|12800.2|12797.8|12800.3|12797.9|12800.3|12797.9|12799.9|12797.5|55
1752453600000|2025-07-14 00:40:00|12800.2|12797.8|12800.2|12797.8|12802.2|12800.3|12800|12797.6|123
1752453900000|2025-07-14 00:45:00|12800.3|12797.9|12800.2|12797.8|12800.5|12798.4|12799.8|12797.4|123
1752454200000|2025-07-14 00:50:00|12800.3|12797.9|12800.4|12798.8|12802|12799.9|12799.8|12797.8|124
1752454500000|2025-07-14 00:55:00|12800.7|12799.1|12799.8|12797.4|12801.3|12799.3|12799.1|12797.2|188
1752454800000|2025-07-14 01:00:00|12800.7|12798.2|12800.7|12798.3|12800.7|12798.7|12798.6|12796.2|214
1752455100000|2025-07-14 01:05:00|12800.8|12798.4|12800.2|12797.8|12801.7|12799.3|12798.8|12796.7|132
1752455400000|2025-07-14 01:10:00|12799.7|12797.3|12800|12797.6|12800.6|12798.1|12798.5|12796.1|161
1752455700000|2025-07-14 01:15:00|12799.9|12797.5|12800.3|12797.9|12801.3|12799.3|12798.8|12796.8|114
1752456000000|2025-07-14 01:20:00|12800.4|12798|12801.8|12800.2|12803.4|12801.4|12798.8|12796.8|181
1752456300000|2025-07-14 01:25:00|12802.1|12799.7|12802.3|12799.9|12802.4|12800.3|12799.8|12798.2|139
1752456600000|2025-07-14 01:30:00|12802.2|12799.8|12807.2|12804.8|12807.8|12805.4|12801.2|12798.8|226
1752456900000|2025-07-14 01:35:00|12806.5|12804.9|12808.2|12805.8|12809.5|12807.1|12805.7|12803.7|196
1752457200000|2025-07-14 01:40:00|12808.3|12805.9|12805.8|12804.2|12808.3|12806.2|12805.3|12803.7|137
1752457500000|2025-07-14 01:45:00|12805.9|12804.3|12806.7|12804.3|12808.3|12806.2|12805.8|12803.8|133
1752457800000|2025-07-14 01:50:00|12806.8|12804.4|12807.8|12806.2|12808.2|12806.6|12805.3|12803.4|105
1752458100000|2025-07-14 01:55:00|12807.9|12806.3|12810.7|12809.1|12811.2|12809.6|12807.9|12806.3|259
1752458400000|2025-07-14 02:00:00|12810.8|12809.2|12811.3|12809.7|12812.1|12810.5|12809.4|12807.8|153
1752458700000|2025-07-14 02:05:00|12811.2|12809.6|12811.7|12809.3|12811.8|12810.1|12810.1|12808.5|67
1752459000000|2025-07-14 02:10:00|12811.6|12809.2|12807.7|12806.1|12811.7|12809.8|12807.7|12806.1|157
1752459300000|2025-07-14 02:15:00|12807.6|12806|12808.2|12806.6|12809.8|12808|12806.6|12804.5|144
1752459600000|2025-07-14 02:20:00|12808.8|12806.4|12811.2|12808.8|12811.5|12809.9|12807.7|12806.1|128
1752459900000|2025-07-14 02:25:00|12811.1|12808.7|12810.8|12808.4|12811.1|12809.3|12809.6|12807.6|111
1752460200000|2025-07-14 02:30:00|12810.7|12808.3|12809.8|12808.2|12811.9|12810.3|12809.7|12807.9|154
1752460500000|2025-07-14 02:35:00|12809.9|12808.3|12814.5|12812.9|12814.5|12812.9|12809.8|12808.2|146
1752460800000|2025-07-14 02:40:00|12814.4|12812.8|12815.5|12813.1|12816|12814.3|12813.4|12811.8|203
1752461100000|2025-07-14 02:45:00|12814.6|12813|12814.5|12812.9|12815.7|12813.6|12814|12811.9|92
1752461400000|2025-07-14 02:50:00|12814.4|12812.8|12812.2|12810.6|12815.6|12813.3|12812.1|12810.5|213
1752461700000|2025-07-14 02:55:00|12812.3|12810.7|12814|12811.6|12814.4|12812.5|12811.8|12810|199
1752462000000|2025-07-14 03:00:00|12813.7|12812.1|12812|12810.4|12814.1|12812.1|12812|12810.1|134
1752462300000|2025-07-14 03:05:00|12812.5|12810.1|12810.7|12809.1|12812.8|12810.6|12810.5|12808.9|93
1752462600000|2025-07-14 03:10:00|12810.6|12809|12810.8|12809.2|12811.2|12809.3|12810.3|12808.2|108
1752462900000|2025-07-14 03:15:00|12811.3|12808.9|12812.1|12810.5|12813.5|12811.1|12811|12808.6|160
1752463200000|2025-07-14 03:20:00|12812.3|12810.7|12811.5|12809.9|12813.3|12811.7|12811.1|12809.5|136
1752463500000|2025-07-14 03:25:00|12811.4|12809.8|12811.7|12810.1|12812.6|12811|12810.5|12808.8|143
1752463800000|2025-07-14 03:30:00|12811.8|12810.2|12811.9|12810.3|12812.1|12810.5|12810.5|12808.9|111
1752464100000|2025-07-14 03:35:00|12812|12810.4|12813.9|12812.3|12814.1|12812.5|12811.2|12809.6|118
1752464400000|2025-07-14 03:40:00|12814|12812.4|12813.6|12811.2|12814.7|12813.1|12812.9|12811.2|138
1752464700000|2025-07-14 03:45:00|12813.7|12811.3|12812.3|12810.7|12813.8|12811.5|12812.3|12809.9|86
1752465000000|2025-07-14 03:50:00|12812.4|12810.8|12814.3|12812.7|12814.4|12812.8|12809.2|12807.6|239
1752465300000|2025-07-14 03:55:00|12814.2|12812.6|12815.1|12813.5|12815.4|12813.5|12813.9|12812.3|53
1752465600000|2025-07-14 04:00:00|12815.2|12813.6|12816.2|12813.8|12817|12815.4|12815.1|12813.5|107
1752465900000|2025-07-14 04:05:00|12816.3|12813.9|12815.7|12814.1|12817|12814.9|12815.6|12813.8|138
1752466200000|2025-07-14 04:10:00|12815.8|12814.2|12817.6|12816|12818|12816.4|12815.7|12813.7|130
1752466500000|2025-07-14 04:15:00|12817.5|12815.9|12817.4|12815.8|12818.4|12816.8|12817|12815.4|83
1752466800000|2025-07-14 04:20:00|12817.5|12815.9|12815.9|12813.5|12817.9|12816.1|12815.7|12813.4|134
1752467100000|2025-07-14 04:25:00|12816|12813.6|12816|12813.6|12817|12814.6|12815.3|12813.1|161
1752467400000|2025-07-14 04:30:00|12816.1|12813.7|12816.2|12813.8|12817.2|12815.4|12815.6|12813.7|141
1752467700000|2025-07-14 04:35:00|12816.1|12814.5|12815.1|12813.5|12816.3|12814.5|12814.9|12813|139
1752468000000|2025-07-14 04:40:00|12815|12813.4|12816.2|12814.6|12816.2|12814.6|12814.4|12812.5|190
1752468300000|2025-07-14 04:45:00|12816|12814.4|12816|12813.6|12816.3|12814.5|12814.8|12812.4|163
1752468600000|2025-07-14 04:50:00|12816.1|12813.7|12817.2|12814.8|12817.2|12815.3|12815.8|12813.6|120
1752468900000|2025-07-14 04:55:00|12816.9|12815.3|12816.8|12815.2|12818.3|12816.3|12816.4|12814.8|121
1752469200000|2025-07-14 05:00:00|12816.7|12815.1|12816.6|12815|12818.5|12816.9|12816.4|12814.8|148
1752469500000|2025-07-14 05:05:00|12816.3|12814.7|12815.8|12813.4|12817.2|12814.9|12815.6|12813.2|96
1752469800000|2025-07-14 05:10:00|12815.9|12813.5|12815|12812.6|12816.3|12814.2|12814.5|12812.5|111
1752470100000|2025-07-14 05:15:00|12815.1|12812.7|12816|12814.4|12816|12814.4|12814.4|12812.4|134
1752470400000|2025-07-14 05:20:00|12815.9|12814.3|12815.8|12814.2|12815.9|12814.3|12814.7|12813.1|116
1752470700000|2025-07-14 05:25:00|12815.9|12814.3|12815.8|12814.2|12816.1|12814.5|12815.1|12813.5|121
1752471000000|2025-07-14 05:30:00|12815.7|12814.1|12815.8|12813.4|12816.3|12814.4|12814.9|12813.3|119
1752471300000|2025-07-14 05:35:00|12815.9|12813.5|12816.7|12815.1|12817.9|12816.3|12815.3|12813.4|129
1752471600000|2025-07-14 05:40:00|12816.6|12815|12816.3|12814.7|12818.6|12817|12816.2|12814.6|154
1752471900000|2025-07-14 05:45:00|12816.4|12814.8|12817.7|12815.3|12818.3|12816.1|12816.4|12814.4|154
1752472200000|2025-07-14 05:50:00|12817.8|12815.4|12816.6|12815|12818.5|12816.9|12816.4|12814.4|139
1752472500000|2025-07-14 05:55:00|12816.5|12814.9|12814.4|12812.8|12816.8|12815|12814.4|12812.5|205
1752472800000|2025-07-14 06:00:00|12814.5|12812.9|12816.3|12813.9|12816.6|12814.7|12814.1|12812.5|171
1752473100000|2025-07-14 06:05:00|12816.4|12814|12814.7|12813.1|12817.4|12815.2|12814.6|12813|133
1752473400000|2025-07-14 06:10:00|12814.6|12813|12816.8|12814.4|12816.9|12815|12814.6|12813|142
1752473700000|2025-07-14 06:15:00|12816.9|12814.5|12816.6|12815|12817.6|12815.6|12815.7|12814.1|121
1752474000000|2025-07-14 06:20:00|12816.7|12815.1|12817.9|12815.5|12818|12815.8|12816.2|12813.8|136
1752474300000|2025-07-14 06:25:00|12817.8|12815.4|12816.8|12815.2|12818.4|12816.1|12816.5|12814.8|162
1752474600000|2025-07-14 06:30:00|12816.6|12815|12817.9|12816.3|12818.9|12817.3|12816.5|12814.9|120
1752474900000|2025-07-14 06:35:00|12818|12816.4|12817.4|12815|12818|12816.4|12816.1|12813.7|121
1752475200000|2025-07-14 06:40:00|12817.3|12814.9|12816.6|12815|12818.6|12816.5|12815.8|12814.2|152
1752475500000|2025-07-14 06:45:00|12816.7|12815.1|12816|12813.6|12816.9|12815.3|12815.5|12813.6|95
1752475800000|2025-07-14 06:50:00|12815.8|12813.4|12816|12813.6|12816.8|12815.2|12815|12813.2|176
1752476100000|2025-07-14 06:55:00|12816.1|12813.7|12816|12813.6|12816.5|12814|12815.4|12813|214
1752476400000|2025-07-14 07:00:00|12815.8|12813.4|12816.5|12814.9|12817.2|12815.6|12814.1|12812.5|199
1752476700000|2025-07-14 07:05:00|12816.4|12814.8|12815.9|12813.5|12817.3|12815.7|12815.5|12813.4|228
1752477000000|2025-07-14 07:10:00|12815.7|12813.3|12814.7|12813.1|12816.1|12814.5|12814.2|12812.6|181
1752477300000|2025-07-14 07:15:00|12814.8|12813.2|12813.6|12812|12815.1|12813.5|12813.2|12811.6|144
1752477600000|2025-07-14 07:20:00|12813.7|12812.1|12812.7|12811.1|12814.2|12812.3|12812.3|12810.6|145
1752477900000|2025-07-14 07:25:00|12812.8|12811.2|12811|12809.4|12813.1|12811.2|12810.9|12809.3|123
1752478200000|2025-07-14 07:30:00|12810.9|12809.3|12810.5|12808.9|12811.7|12810.1|12810.2|12808.4|160
1752478500000|2025-07-14 07:35:00|12810.4|12808.8|12809.9|12807.5|12810.9|12808.9|12809.1|12807.1|168
1752478800000|2025-07-14 07:40:00|12809.8|12807.4|12808.6|12807|12810.1|12808|12808.3|12806.6|232
1752479100000|2025-07-14 07:45:00|12808.5|12806.9|12808.3|12806.7|12809.2|12807.2|12808.1|12806.5|108
1752479400000|2025-07-14 07:50:00|12808.1|12806.5|12808.5|12806.9|12809.3|12807.2|12807.9|12806.3|131
1752479700000|2025-07-14 07:55:00|12808.4|12806.8|12808.1|12806.5|12808.7|12806.9|12807.2|12805.6|167
1752480000000|2025-07-14 08:00:00|12808.3|12806.7|12809.6|12807.2|12809.8|12807.8|12808.3|12806.4|138
1752480300000|2025-07-14 08:05:00|12809.5|12807.1|12808|12806.4|12809.6|12807.8|12807.9|12805.9|109
1752480600000|2025-07-14 08:10:00|12808.1|12806.5|12811.4|12809|12811.9|12810.3|12808.1|12806.5|96
1752480900000|2025-07-14 08:15:00|12811.5|12809.1|12810.1|12807.7|12811.6|12809.8|12809.2|12807.2|103
1752481200000|2025-07-14 08:20:00|12810.2|12807.8|12812.6|12811|12813|12811.4|12810|12807.7|125
1752481500000|2025-07-14 08:25:00|12812.9|12811.3|12813.2|12811.6|12813.4|12811.8|12812.8|12810.9|126
1752481800000|2025-07-14 08:30:00|12813.3|12811.7|12811.7|12809.3|12813.4|12811.8|12810.7|12808.9|128
1752482100000|2025-07-14 08:35:00|12811.8|12809.4|12813.3|12810.9|12813.7|12811.4|12811.3|12809.2|130
1752482400000|2025-07-14 08:40:00|12813.4|12811|12813.6|12812|12815|12813.2|12813.4|12811|107
1752482700000|2025-07-14 08:45:00|12813.5|12811.9|12813.5|12811.1|12814.2|12812.4|12812.3|12810.7|139
1752483000000|2025-07-14 08:50:00|12813.4|12811|12815.2|12813.6|12815.8|12814|12812.7|12810.9|147
1752483300000|2025-07-14 08:55:00|12815.3|12813.7|12816.6|12814.2|12816.8|12815.1|12815.3|12813.5|134
1752483600000|2025-07-14 09:00:00|12816.7|12814.3|12816.8|12815.2|12817.1|12815.5|12816.3|12814.2|73
1752483900000|2025-07-14 09:05:00|12816.9|12815.3|12816.7|12815.1|12817.3|12815.5|12815.5|12813.9|130
1752484200000|2025-07-14 09:10:00|12816.6|12815|12814.5|12812.9|12817|12815.1|12814.5|12812.9|131
1752484500000|2025-07-14 09:15:00|12814.6|12813|12814|12812.4|12815.3|12813.7|12813.8|12812.2|103
1752484800000|2025-07-14 09:20:00|12813.9|12812.3|12813.2|12811.6|12814.8|12812.8|12813|12811.4|80
1752485100000|2025-07-14 09:25:00|12813.3|12811.7|12813.2|12810.8|12813.7|12811.9|12812.3|12810.5|80
1752485400000|2025-07-14 09:30:00|12813.3|12810.9|12809.3|12806.9|12813.3|12811.2|12808.7|12806.9|190
1752485700000|2025-07-14 09:35:00|12809.2|12806.8|12812.3|12809.9|12812.3|12809.9|12809.2|12806.8|94
1752486000000|2025-07-14 09:40:00|12812.4|12810|12812.4|12810.8|12813.4|12811.4|12811.7|12809.9|96
1752486300000|2025-07-14 09:45:00|12811.8|12810.2|12812|12809.6|12812.1|12810.4|12811.4|12809.3|70
1752486600000|2025-07-14 09:50:00|12812.1|12809.7|12812.3|12810.7|12812.5|12810.9|12811.6|12809.5|132
1752486900000|2025-07-14 09:55:00|12812.2|12810.6|12809.8|12807.4|12812.4|12810.8|12808.8|12806.7|179
1752487200000|2025-07-14 10:00:00|12810|12807.6|12807.7|12806.1|12810|12807.6|12807.3|12805.7|132
1752487500000|2025-07-14 10:05:00|12807.4|12805.8|12808.2|12806.6|12808.2|12806.6|12806.8|12805.1|97
1752487800000|2025-07-14 10:10:00|12808.4|12806.8|12808|12806.4|12808.4|12806.8|12807.5|12805.8|67
1752488100000|2025-07-14 10:15:00|12807.9|12806.3|12807.8|12805.4|12809.2|12807.6|12807.4|12805.4|132
1752488400000|2025-07-14 10:20:00|12808.2|12805.8|12808.6|12807|12808.6|12807|12806.9|12805.2|188
1752488700000|2025-07-14 10:25:00|12808.5|12806.9|12807.1|12804.7|12808.6|12807|12806.9|12804.5|142
1752489000000|2025-07-14 10:30:00|12807.2|12804.8|12808.6|12807|12808.8|12807.2|12806.7|12804.8|116
1752489300000|2025-07-14 10:35:00|12808.5|12806.9|12807.9|12806.3|12808.8|12807.2|12807.3|12805.7|92
1752489600000|2025-07-14 10:40:00|12808|12806.4|12808.2|12806.6|12808.7|12807.1|12807.3|12805.7|90
1752489900000|2025-07-14 10:45:00|12808.1|12806.5|12808.7|12807.1|12808.8|12807.2|12807.3|12805.7|146
1752490200000|2025-07-14 10:50:00|12808.6|12807|12808.8|12807.2|12809.2|12807.6|12808.3|12806.6|64
1752490500000|2025-07-14 10:55:00|12808.7|12807.1|12806.6|12805|12808.8|12807.2|12806.5|12804.9|216
1752490800000|2025-07-14 11:00:00|12806.5|12804.9|12807.1|12805.5|12807.9|12806.3|12806.5|12804.7|110
1752491100000|2025-07-14 11:05:00|12807|12805.4|12807.2|12804.8|12808.2|12806.3|12806.5|12804.4|132
1752491400000|2025-07-14 11:10:00|12807.3|12804.9|12808|12805.6|12808.1|12806.3|12806.8|12804.6|99
1752491700000|2025-07-14 11:15:00|12807.9|12805.5|12807.1|12805.5|12808|12805.9|12806.6|12804.5|80
1752492000000|2025-07-14 11:20:00|12807|12805.4|12806.9|12804.5|12807.3|12805.4|12806.8|12804.4|106
1752492300000|2025-07-14 11:25:00|12806.8|12804.4|12806.1|12804.5|12806.8|12804.8|12805.6|12803.7|109
1752492600000|2025-07-14 11:30:00|12806.9|12805.3|12809.6|12808|12810.9|12809.3|12806.9|12805.3|130
1752492900000|2025-07-14 11:35:00|12809.5|12807.9|12807.7|12806.1|12809.7|12808.1|12807.4|12805.8|138
1752493200000|2025-07-14 11:40:00|12807.6|12806|12808.2|12806.6|12808.4|12806.8|12807.4|12805.8|140
1752493500000|2025-07-14 11:45:00|12808.3|12806.7|12809.5|12807.9|12809.8|12808.2|12807.9|12805.8|135
1752493800000|2025-07-14 11:50:00|12809.9|12807.5|12810.6|12809|12811.6|12809.8|12809|12807.1|142
1752494100000|2025-07-14 11:55:00|12810.7|12809.1|12809.9|12807.5|12811.4|12809.8|12809.2|12807|195
1752494400000|2025-07-14 12:00:00|12809.7|12808.1|12808.4|12806.8|12810.2|12808.2|12807.9|12806|167
1752494700000|2025-07-14 12:05:00|12808.3|12806.7|12809.2|12807.6|12810.9|12808.9|12808.2|12806.2|80
1752495000000|2025-07-14 12:10:00|12809.7|12808.1|12808.9|12806.5|12810.3|12808.7|12807.3|12805.3|132
1752495300000|2025-07-14 12:15:00|12808.8|12806.4|12807.8|12806.2|12809.7|12808|12806.5|12804.6|139
1752495600000|2025-07-14 12:20:00|12807.5|12805.9|12810.2|12808.6|12810.3|12808.7|12807.2|12805.3|115
1752495900000|2025-07-14 12:25:00|12810.1|12808.5|12811.8|12810.2|12812|12810.4|12810.1|12808.5|95
1752496200000|2025-07-14 12:30:00|12811.9|12810.3|12813.1|12811.5|12813.9|12811.9|12811.2|12809.2|162
1752496500000|2025-07-14 12:35:00|12813.6|12811.2|12812.6|12810.2|12813.8|12811.9|12812.1|12809.7|195
1752496800000|2025-07-14 12:40:00|12812.7|12810.3|12813.7|12812.1|12814.8|12812.7|12812.1|12810.1|107
1752497100000|2025-07-14 12:45:00|12814.6|12813|12814.8|12813.2|12816.1|12813.7|12812|12810.2|117
1752497400000|2025-07-14 12:50:00|12814.7|12813.1|12814.3|12812.7|12815.5|12813.7|12813.7|12812.1|76
1752497700000|2025-07-14 12:55:00|12814.4|12812.8|12813.7|12812.1|12814.4|12812.8|12813.3|12811.7|109
1752498000000|2025-07-14 13:00:00|12813.8|12812.2|12814.7|12812.3|12815.6|12813.8|12813.6|12811.3|135
1752498300000|2025-07-14 13:05:00|12814.8|12812.4|12818|12815.6|12818|12816|12814.3|12812.2|108
1752498600000|2025-07-14 13:10:00|12818.1|12815.7|12817.7|12815.3|12820.3|12817.7|12817.5|12815.1|222
1752498900000|2025-07-14 13:15:00|12817.8|12815.4|12818|12815.6|12818.6|12817|12817.1|12814.7|100
1752499200000|2025-07-14 13:20:00|12818.1|12815.7|12818.2|12815.8|12818.5|12816.1|12817.2|12815.1|90
1752499500000|2025-07-14 13:25:00|12818.4|12816|12817.3|12815.7|12818.5|12816.3|12816.4|12814.8|124
1752499800000|2025-07-14 13:30:00|12817.2|12815.6|12815.7|12814.1|12820.1|12818.5|12815.4|12813.8|195
1752500100000|2025-07-14 13:35:00|12815.8|12814.2|12813.5|12811.1|12815.8|12814.2|12812.9|12811.1|182
1752500400000|2025-07-14 13:40:00|12813.6|12811.2|12814.9|12813.3|12815|12813.4|12811.8|12809.9|94
1752500700000|2025-07-14 13:45:00|12814.8|12813.2|12812.5|12810.1|12815.7|12813.8|12810.6|12809|134
1752501000000|2025-07-14 13:50:00|12812.4|12810|12814|12811.6|12814.1|12811.8|12811.5|12809.8|92
1752501300000|2025-07-14 13:55:00|12813.8|12811.4|12812.7|12811.1|12814.2|12812.3|12812.1|12810.5|161
1752501600000|2025-07-14 14:00:00|12812.6|12811|12814.6|12813|12815.9|12814.3|12812.3|12810.7|152
1752501900000|2025-07-14 14:05:00|12814.7|12813.1|12816|12814.4|12816.6|12815|12814.1|12812.5|124
1752502200000|2025-07-14 14:10:00|12815.9|12814.3|12815.3|12813.7|12816|12814.4|12814|12812.4|102
1752502500000|2025-07-14 14:15:00|12815.2|12813.6|12813.3|12811.7|12815.4|12813.8|12811.7|12810.1|173
1752502800000|2025-07-14 14:20:00|12813.2|12811.6|12813.1|12811.5|12814.1|12812.5|12812.5|12810.9|146
1752503100000|2025-07-14 14:25:00|12813.2|12811.6|12814.4|12812.8|12815.6|12814|12813.1|12811.5|163
1752503400000|2025-07-14 14:30:00|12814.5|12812.9|12813.2|12811.6|12816|12814.4|12812.2|12810.6|243
1752503700000|2025-07-14 14:35:00|12813.1|12811.5|12815.8|12813.4|12815.9|12813.5|12812.3|12810.7|144
1752504000000|2025-07-14 14:40:00|12815.9|12813.5|12815.4|12813.8|12817.1|12815.1|12815.1|12813.1|111
1752504300000|2025-07-14 14:45:00|12815.2|12813.6|12814.7|12812.3|12815.8|12814|12813.6|12811.8|132
1752504600000|2025-07-14 14:50:00|12814.8|12812.4|12818|12815.6|12819.5|12817.4|12814.8|12812.4|205
1752504900000|2025-07-14 14:55:00|12818.1|12815.7|12817.7|12815.3|12819|12817.2|12815.9|12813.9|263
1752505200000|2025-07-14 15:00:00|12817.6|12815.2|12817.9|12816.3|12819.1|12817.1|12816.9|12814.6|254
1752505500000|2025-07-14 15:05:00|12818|12816.4|12817.8|12816.2|12820.5|12818.6|12817.6|12815.9|140
1752505800000|2025-07-14 15:10:00|12818|12816.4|12816.8|12815.2|12818|12816.4|12816.3|12814.6|101
1752506100000|2025-07-14 15:15:00|12816.7|12815.1|12815.8|12814.2|12818.1|12815.7|12815.3|12813.7|133
1752506400000|2025-07-14 15:20:00|12816.1|12814.5|12818.1|12815.7|12818.3|12815.9|12816.1|12814|158
1752506700000|2025-07-14 15:25:00|12818|12815.6|12815.4|12813|12818.5|12816.1|12814.6|12812.7|240
1752507000000|2025-07-14 15:30:00|12815.5|12813.1|12813.7|12811.3|12816.1|12813.7|12813.7|12811.3|168
1752507300000|2025-07-14 15:35:00|12813.6|12811.2|12811.7|12809.3|12815|12812.6|12810.9|12809.3|168
1752507600000|2025-07-14 15:40:00|12811.6|12809.2|12814.5|12812.1|12814.5|12812.1|12810.8|12808.8|132
1752507900000|2025-07-14 15:45:00|12814.4|12812|12818.1|12816.5|12819.4|12817.3|12814.4|12812|161
1752508200000|2025-07-14 15:50:00|12818.2|12816.6|12823.9|12821.5|12823.9|12821.8|12818.2|12816.2|131
1752508500000|2025-07-14 15:55:00|12823.8|12822.2|12824|12822.4|12826.1|12824.3|12823.1|12821.1|227
1752508800000|2025-07-14 16:00:00|12824.1|12822.5|12824.7|12823.1|12826.4|12824.2|12821.7|12819.3|200
1752509100000|2025-07-14 16:05:00|12824.8|12823.2|12826.4|12824.8|12828.3|12826.7|12824.6|12823|199
1752509400000|2025-07-14 16:10:00|12827.1|12825.5|12826.2|12824.6|12829.2|12827.6|12825.6|12824|225
1752509700000|2025-07-14 16:15:00|12826.3|12824.7|12828.7|12826.3|12830|12827.6|12826.1|12824.5|161
1752510000000|2025-07-14 16:20:00|12828.8|12826.4|12828.7|12826.3|12828.9|12826.5|12824.8|12823.2|148
1752510300000|2025-07-14 16:25:00|12828.8|12826.4|12827.1|12824.7|12828.8|12827|12826.3|12823.9|169
1752510600000|2025-07-14 16:30:00|12826.7|12825.1|12827.2|12824.8|12827.8|12825.4|12825.6|12823.7|119
1752510900000|2025-07-14 16:35:00|12827.3|12824.9|12826.7|12824.3|12827.8|12825.4|12825.9|12823.5|116
1752511200000|2025-07-14 16:40:00|12826.6|12824.2|12825.8|12823.4|12827|12824.6|12824.5|12822.2|194
1752511500000|2025-07-14 16:45:00|12825.9|12823.5|12825.7|12823.3|12826.9|12824.5|12824.6|12822.2|181
1752511800000|2025-07-14 16:50:00|12825.8|12823.4|12823.8|12821.4|12825.9|12823.5|12823.4|12821.3|137
1752512100000|2025-07-14 16:55:00|12823.9|12821.5|12825.7|12824.1|12825.9|12824.3|12823.3|12821.3|191
1752512400000|2025-07-14 17:00:00|12825.6|12824|12825.4|12823|12826.3|12824.4|12823.1|12821|214
1752512700000|2025-07-14 17:05:00|12825.5|12823.1|12826.9|12824.5|12827.3|12825|12825|12823.1|293
1752513000000|2025-07-14 17:10:00|12826.7|12824.3|12827.1|12824.7|12828.7|12826.9|12826.4|12824|269
1752513300000|2025-07-14 17:15:00|12826.9|12824.5|12828.7|12826.3|12829.1|12826.7|12826.5|12824.5|169
1752513600000|2025-07-14 17:20:00|12828.8|12826.4|12825.9|12824.3|12828.8|12826.4|12825.3|12823.3|226
1752513900000|2025-07-14 17:25:00|12826.2|12823.8|12824.2|12822.6|12826.9|12824.5|12824.2|12822.1|113
1752514200000|2025-07-14 17:30:00|12824.1|12822.5|12824.5|12822.9|12825.3|12823.1|12823.5|12821.1|82
1752514500000|2025-07-14 17:35:00|12824.6|12823|12824.5|12822.9|12826.2|12823.5|12824.5|12821.7|395
1752514800000|2025-07-14 17:40:00|12825.1|12822.7|12825.9|12823.5|12826.1|12824|12824.5|12822|264
1752515100000|2025-07-14 17:45:00|12825.7|12823.3|12824|12821.6|12826|12824|12823.5|12821.4|234
1752515400000|2025-07-14 17:50:00|12823.9|12821.5|12825.6|12823.2|12825.9|12823.5|12823.9|12821.5|124
1752515700000|2025-07-14 17:55:00|12825.9|12823.5|12825.3|12822.9|12826.3|12823.9|12824.3|12821.9|352
1752516000000|2025-07-14 18:00:00|12825.2|12822.8|12824.2|12821.8|12825.2|12822.8|12823.6|12821.2|333
1752516300000|2025-07-14 18:05:00|12824.3|12821.9|12824.6|12822.2|12825.1|12822.7|12823.3|12820.9|239
1752516600000|2025-07-14 18:10:00|12824.7|12822.3|12824.6|12822.2|12824.9|12822.5|12823.4|12821.3|237
1752516900000|2025-07-14 18:15:00|12824.5|12822.1|12824.3|12821.9|12824.8|12822.4|12823.4|12821|247
1752517200000|2025-07-14 18:20:00|12824.4|12822|12824.3|12821.9|12825|12822.7|12823.6|12821.2|257
1752517500000|2025-07-14 18:25:00|12824.5|12822.1|12824.3|12821.9|12824.9|12822.5|12823.5|12821.1|191
1752517800000|2025-07-14 18:30:00|12824.9|12822.5|12822.9|12820.5|12824.9|12822.5|12821.8|12819.6|208
1752518100000|2025-07-14 18:35:00|12822.8|12820.4|12822.5|12820.1|12823.3|12821|12822.2|12819.8|173
1752518400000|2025-07-14 18:40:00|12822.6|12820.2|12821.2|12818.8|12822.6|12820.3|12821|12818.7|130
1752518700000|2025-07-14 18:45:00|12821.1|12818.7|12822.8|12820.4|12823|12820.6|12820.7|12818.3|95
1752519000000|2025-07-14 18:50:00|12822.7|12820.3|12822.2|12819.8|12823|12820.6|12822|12819.6|173
1752519300000|2025-07-14 18:55:00|12822.1|12819.7|12822.4|12820|12823|12820.6|12821.5|12819.1|243
1752519600000|2025-07-14 19:00:00|12822.8|12820.4|12822.7|12820.3|12823.2|12820.8|12821.1|12818.7|267
1752519900000|2025-07-14 19:05:00|12822.9|12820.5|12822.1|12819.7|12822.9|12820.5|12821.5|12819.1|224
1752520200000|2025-07-14 19:10:00|12822.2|12819.8|12821.7|12819.3|12822.8|12820.4|12821.1|12819|129
1752520500000|2025-07-14 19:15:00|12821.8|12819.4|12822.9|12820.5|12823.1|12820.9|12821.7|12819.3|162
1752520800000|2025-07-14 19:20:00|12822.7|12820.3|12823.8|12821.4|12824.3|12821.9|12822.7|12820.3|236
1752521100000|2025-07-14 19:25:00|12824|12821.6|12822.8|12820.4|12824|12821.6|12822.4|12820|158
1752521400000|2025-07-14 19:30:00|12822.9|12820.5|12822.5|12820.1|12823.4|12821|12822.5|12820.1|165
1752521700000|2025-07-14 19:35:00|12822.6|12820.2|12823.1|12820.7|12823.1|12820.7|12821.6|12819.2|246
1752522000000|2025-07-14 19:40:00|12823|12820.6|12823.5|12821.1|12823.9|12821.8|12822.4|12820|184
1752522300000|2025-07-14 19:45:00|12823.6|12821.2|12823.4|12821|12823.8|12821.7|12823.1|12820.8|45
1752522600000|2025-07-14 19:50:00|12823.5|12821.1|12823.3|12820.9|12823.5|12821.7|12822.6|12820.9|65
1752522900000|2025-07-14 19:55:00|12823.4|12821|12823.2|12820.8|12823.9|12821.5|12821.9|12819.5|238
1752523200000|2025-07-14 20:00:00|12822.8|12821.2|12822.7|12820.3|12823.2|12821.4|12822.5|12820.1|116
1752523500000|2025-07-14 20:05:00|12822.4|12820.8|12822.7|12820.3|12822.9|12820.8|12822.2|12819.9|68
1752523800000|2025-07-14 20:10:00|12822.6|12820.2|12822.4|12820|12822.9|12820.5|12822.2|12819.8|60
1752524100000|2025-07-14 20:15:00|12822.2|12819.8|12822.8|12820.4|12823|12821.1|12822.2|12819.8|87
1752524400000|2025-07-14 20:20:00|12822.7|12820.3|12822.7|12820.3|12822.9|12820.5|12822.6|12820.2|32
1752524700000|2025-07-14 20:25:00|12822.6|12820.2|12822.7|12820.3|12822.8|12820.4|12822.5|12820.1|29
1752525000000|2025-07-14 20:30:00|12822.8|12820.4|12823.4|12820|12823.6|12820.8|12822.3|12819.7|69
1752525300000|2025-07-14 20:35:00|12823.7|12819.8|12826.5|12824.1|12827|12824.1|12823.5|12819.8|66
1752525600000|2025-07-14 20:40:00|12826.4|12824|12826.2|12823.8|12826.6|12824.3|12825.9|12823.5|34
1752525900000|2025-07-14 20:45:00|12826.1|12823.7|12826.1|12823.7|12827.2|12823.9|12826.1|12822.8|27
1752526200000|2025-07-14 20:50:00|12826|12823.6|12828.7|12817.3|12829.7|12823.8|12825.9|12816|153
1752526500000|2025-07-14 20:55:00|12829.9|12816.2|12829.7|12813.7|12830.6|12816.2|12827.3|12811.8|69
1752526800000|2025-07-14 21:00:00|12829.4|12813.4|12827.2|12811.2|12830|12814|12826.8|12810.8|12
1752527100000|2025-07-14 21:05:00|12826.3|12810.3|12826.5|12810.5|12826.9|12810.9|12825.8|12809.8|41
1752527400000|2025-07-14 21:10:00|12826.6|12810.6|12827.7|12811.7|12827.7|12811.7|12826.5|12810.5|27
1752527700000|2025-07-14 21:15:00|12827.9|12811.9|12827.5|12811.5|12828|12812|12827|12811|29
1752528000000|2025-07-14 21:20:00|12827.7|12811.7|12828|12812|12828|12812|12827.7|12811.7|5
1752528300000|2025-07-14 21:25:00|12828.1|12812.1|12828.1|12812.1|12828.2|12812.2|12828.1|12812.1|3
1752528600000|2025-07-14 21:30:00|12828|12812|12827.8|12811.8|12828.7|12812.7|12827.2|12811.2|39
1752528900000|2025-07-14 21:35:00|12827.7|12811.7|12830.2|12814.2|12830.4|12814.4|12827.6|12811.6|192
1752529200000|2025-07-14 21:40:00|12830.1|12814.1|12830.1|12814.1|12830.3|12814.3|12829.8|12813.8|40
1752529500000|2025-07-14 21:45:00|12829.9|12813.9|12829.4|12813.4|12830.1|12814.1|12829.4|12813.4|18
1752529800000|2025-07-14 21:50:00|12829.3|12813.3|12829.2|12813.2|12829.7|12813.7|12828.8|12812.8|13
1752530100000|2025-07-14 21:55:00|12829.1|12813.1|12828.5|12812.5|12829.3|12813.3|12828|12812|34
1752530400000|2025-07-14 22:00:00|12828.6|12812.6|12829|12813|12830.2|12814.2|12828.4|12812.4|45
1752530700000|2025-07-14 22:05:00|12829.1|12813.1|12829|12813|12829.1|12813.1|12828.9|12812.9|7
1752531000000|2025-07-14 22:10:00|12829.2|12813.2|12828.4|12813.8|12829.9|12814|12828.1|12812.5|173
1752531300000|2025-07-14 22:15:00|12828.6|12813.9|12826.2|12815.8|12828.6|12816.5|12825.5|12813.7|169
1752531600000|2025-07-14 22:20:00|12825.6|12816.3|12829|12818|12830.4|12818.5|12825.6|12814.3|212
1752531900000|2025-07-14 22:25:00|12828.5|12818.5|12830.3|12819.1|12830.3|12819.7|12828.5|12817.2|157
1752532200000|2025-07-14 22:30:00|12830.4|12819|12827.6|12818.7|12831.2|12820.6|12827.4|12816.1|249
1752532500000|2025-07-14 22:35:00|12828.2|12817.5|12829.7|12817.7|12829.8|12819.6|12827.3|12817.2|202
1752532800000|2025-07-14 22:40:00|12829.8|12817.6|12827.7|12818.6|12829.9|12819.1|12827.1|12817.1|292
1752533100000|2025-07-14 22:45:00|12827.8|12818.7|12828.4|12817.8|12829.7|12818.7|12826.7|12816.6|240
1752533400000|2025-07-14 22:50:00|12828.6|12817.5|12827.5|12818.8|12828.7|12818.9|12826.5|12817.1|115
1752533700000|2025-07-14 22:55:00|12827.4|12818.5|12827.9|12820.6|12828.6|12821.6|12826.5|12817.2|129
1752534000000|2025-07-14 23:00:00|12828.2|12820.5|12828.2|12823.8|12828.9|12823.8|12827.1|12820.5|180
1752534300000|2025-07-14 23:05:00|12828.4|12823.7|12827.7|12823.2|12828.9|12823.7|12827.6|12822.9|99
1752534600000|2025-07-14 23:10:00|12827.6|12823.5|12828.9|12825.1|12829.4|12825.3|12827.4|12823.2|79
1752534900000|2025-07-14 23:15:00|12828.7|12825.2|12829.1|12826.1|12829.4|12826.4|12828.6|12825.2|56
1752535200000|2025-07-14 23:20:00|12828.7|12826|12830.2|12826.7|12830.3|12827.4|12828.7|12826|55
1752535500000|2025-07-14 23:25:00|12830.3|12826.8|12829.2|12824.8|12830.3|12826.8|12828.8|12824.8|63
1752535800000|2025-07-14 23:30:00|12829.1|12824.9|12829|12824.8|12830.4|12825.9|12829|12824.7|64
1752536100000|2025-07-14 23:35:00|12829.1|12824.7|12827.9|12824|12829.1|12824.8|12827.6|12823.9|54
1752536400000|2025-07-14 23:40:00|12827.8|12824.2|12826.6|12822.5|12827.9|12824.3|12826.2|12822.3|68
1752536700000|2025-07-14 23:45:00|12826.5|12822.4|12826.9|12823.1|12827.4|12823.5|12825.7|12822.3|72
1752537000000|2025-07-14 23:50:00|12826.4|12822.6|12825.8|12822.4|12826.6|12822.7|12825.6|12822.1|81
1752537300000|2025-07-14 23:55:00|12826.2|12822.5|12827|12823.7|12827.2|12824|12826.1|12822.4|63
1752537600000|2025-07-15 00:00:00|12826.1|12823.8|12822.8|12820.4|12826.9|12824.5|12821.6|12819.2|238
1752537900000|2025-07-15 00:05:00|12822.9|12820.5|12821.4|12819.8|12824.2|12821.8|12821.4|12819.8|162
1752538200000|2025-07-15 00:10:00|12821.3|12819.7|12823.2|12820.8|12823.8|12821.6|12821.3|12819.3|110
1752538500000|2025-07-15 00:15:00|12823.3|12820.9|12822.5|12820.1|12823.5|12821.1|12820.7|12818.3|184
1752538800000|2025-07-15 00:20:00|12822.4|12820|12822.2|12819.8|12823.9|12822.2|12821.9|12819.7|95
1752539100000|2025-07-15 00:25:00|12822.3|12819.9|12821.5|12819.9|12822.7|12820.6|12821.1|12819.5|75
1752539400000|2025-07-15 00:30:00|12821.4|12819.8|12821.6|12820|12822.4|12820.8|12821.1|12819.5|67
1752539700000|2025-07-15 00:35:00|12821.5|12819.9|12821.8|12820.2|12822.5|12820.9|12821.1|12819.5|95
1752540000000|2025-07-15 00:40:00|12821.7|12820.1|12822.3|12819.9|12822.4|12820.6|12821.5|12819.8|52
1752540300000|2025-07-15 00:45:00|12822.4|12820|12822.5|12820.1|12822.6|12820.2|12821.6|12819.2|84
1752540600000|2025-07-15 00:50:00|12822.6|12820.2|12819.8|12818.2|12822.6|12820.6|12819.6|12817.6|122
1752540900000|2025-07-15 00:55:00|12820.1|12817.7|12820.7|12819.1|12820.8|12819.2|12817.3|12815.3|185
1752541200000|2025-07-15 01:00:00|12820.8|12819.2|12824.5|12822.9|12824.7|12822.9|12820.8|12819.2|146
1752541500000|2025-07-15 01:05:00|12824.4|12822.8|12824|12822.4|12825.6|12824|12823.4|12821.8|166
1752541800000|2025-07-15 01:10:00|12824.1|12822.5|12823.4|12821.8|12824.4|12822.8|12822.1|12820.5|186
1752542100000|2025-07-15 01:15:00|12823.5|12821.9|12823.3|12821.7|12824.1|12822.5|12822|12820.4|140
1752542400000|2025-07-15 01:20:00|12823.4|12821.8|12823.7|12821.3|12824.3|12822.5|12822.9|12821.2|74
1752542700000|2025-07-15 01:25:00|12823.2|12821.6|12825.1|12823.5|12825.7|12824.1|12823.2|12821.6|146
1752543000000|2025-07-15 01:30:00|12825.5|12823.9|12828.9|12827.3|12829|12827.4|12825.1|12823.5|142
1752543300000|2025-07-15 01:35:00|12829|12827.4|12827.5|12825.9|12829.3|12827.7|12827.4|12825.3|96
1752543600000|2025-07-15 01:40:00|12827.4|12825.8|12825.6|12824|12828.4|12826.5|12825.6|12824|149
1752543900000|2025-07-15 01:45:00|12825.5|12823.9|12823.4|12821.8|12825.5|12823.9|12823.3|12821.3|152
1752544200000|2025-07-15 01:50:00|12823.6|12822|12823.4|12821.8|12825|12823.3|12822.1|12820.2|133
1752544500000|2025-07-15 01:55:00|12823.5|12821.9|12825|12822.6|12825.2|12822.8|12822.7|12820.6|134
1752544800000|2025-07-15 02:00:00|12825.3|12822.9|12827.1|12825.5|12829.1|12827.5|12824.9|12822.7|151
1752545100000|2025-07-15 02:05:00|12827|12825.4|12824.7|12823.1|12827.6|12825.9|12824.7|12823.1|166
1752545400000|2025-07-15 02:10:00|12824.8|12823.2|12824.3|12822.7|12825.4|12823.8|12824.1|12822.5|86
1752545700000|2025-07-15 02:15:00|12824.4|12822.8|12823.3|12821.7|12825.2|12823.5|12823.3|12821.7|132
1752546000000|2025-07-15 02:20:00|12823.4|12821.8|12822.6|12820.2|12823.8|12821.9|12821.3|12819.2|151
1752546300000|2025-07-15 02:25:00|12822.9|12820.5|12822.3|12819.9|12823.4|12821.8|12821.7|12819.7|76
1752546600000|2025-07-15 02:30:00|12822.2|12819.8|12822.3|12819.9|12823.3|12821.4|12821.8|12819.8|56
1752546900000|2025-07-15 02:35:00|12822.2|12819.8|12823.3|12820.9|12823.6|12821.5|12822|12819.8|111
1752547200000|2025-07-15 02:40:00|12822.9|12821.3|12823.7|12822.1|12823.8|12822.2|12822.8|12820.4|95
1752547500000|2025-07-15 02:45:00|12823.6|12822|12824.3|12822.7|12824.5|12822.9|12823.5|12821.9|96
1752547800000|2025-07-15 02:50:00|12824.2|12822.6|12821.9|12820.3|12824.2|12822.6|12821.8|12820.2|87
1752548100000|2025-07-15 02:55:00|12821.8|12820.2|12822.3|12819.9|12822.9|12820.7|12821.6|12819.8|100
1752548400000|2025-07-15 03:00:00|12822.2|12819.8|12821.9|12819.5|12822.6|12820.2|12821.7|12819.5|121
1752548700000|2025-07-15 03:05:00|12821.8|12819.4|12821.8|12819.4|12822.4|12820.3|12820.4|12818.6|112
1752549000000|2025-07-15 03:10:00|12821.9|12819.5|12821.7|12820.1|12822.6|12820.7|12821.5|12819.2|124
1752549300000|2025-07-15 03:15:00|12821.6|12820|12821.8|12819.4|12822.6|12820.7|12821.1|12818.7|120
1752549600000|2025-07-15 03:20:00|12821.4|12819.8|12821.8|12820.2|12822.5|12820.4|12821.3|12818.9|104
1752549900000|2025-07-15 03:25:00|12821.9|12820.3|12820.9|12819.3|12821.9|12820.3|12820.6|12818.6|81
1752550200000|2025-07-15 03:30:00|12821.4|12819|12823.3|12820.9|12823.4|12821|12820.8|12818.7|89
1752550500000|2025-07-15 03:35:00|12823.4|12821|12822.8|12821.2|12823.7|12822.1|12822.5|12820.7|62
1752550800000|2025-07-15 03:40:00|12822.7|12821.1|12824.6|12823|12824.9|12823|12822.7|12820.8|83
1752551100000|2025-07-15 03:45:00|12824.4|12822.8|12825.4|12823.8|12825.5|12823.9|12824.3|12822.7|47
1752551400000|2025-07-15 03:50:00|12825.6|12824|12825.3|12823.7|12825.6|12824|12825.1|12823.5|33
1752551700000|2025-07-15 03:55:00|12825.2|12823.6|12826.8|12825.2|12827.4|12825.8|12823.5|12821.9|166
1752552000000|2025-07-15 04:00:00|12826.7|12825.1|12825.5|12823.9|12826.7|12825.1|12825.4|12823.3|82
1752552300000|2025-07-15 04:05:00|12825.4|12823.8|12825.7|12823.3|12826.3|12824.7|12824.8|12823.1|85
1752552600000|2025-07-15 04:10:00|12825.1|12823.5|12824.8|12823.2|12825.8|12823.5|12824.3|12822.3|75
1752552900000|2025-07-15 04:15:00|12824.9|12823.3|12825.8|12824.2|12827.3|12825.5|12824.9|12823.1|115
1752553200000|2025-07-15 04:20:00|12825.7|12824.1|12824.6|12823|12825.8|12824.1|12824.4|12822.8|62
1752553500000|2025-07-15 04:25:00|12824.5|12822.9|12824.9|12822.5|12825.1|12823.2|12824.3|12822.3|51
1752553800000|2025-07-15 04:30:00|12824.7|12822.3|12824.5|12822.9|12825.1|12823.2|12824.3|12822.3|58
1752554100000|2025-07-15 04:35:00|12824.6|12823|12825.4|12823.8|12825.6|12823.9|12824.4|12822.5|48
1752554400000|2025-07-15 04:40:00|12825.3|12823.7|12825.2|12823.6|12825.8|12824.2|12824.4|12822.8|54
1752554700000|2025-07-15 04:45:00|12825.3|12823.7|12824.7|12823.1|12825.8|12823.8|12824.6|12822.7|44
1752555000000|2025-07-15 04:50:00|12825.2|12822.8|12825|12822.6|12825.2|12823.3|12824.4|12822.4|49
1752555300000|2025-07-15 04:55:00|12825.1|12822.7|12824.4|12822.8|12825.2|12823.4|12824.3|12822.3|75
1752555600000|2025-07-15 05:00:00|12824.3|12822.7|12823.9|12821.5|12824.7|12823.1|12823.2|12821.5|106
1752555900000|2025-07-15 05:05:00|12824|12821.6|12821.8|12819.4|12824|12821.9|12821.4|12819.3|96
1752556200000|2025-07-15 05:10:00|12821.9|12819.5|12821.4|12819.8|12822.1|12820.1|12821.2|12819.3|74
1752556500000|2025-07-15 05:15:00|12821.5|12819.9|12821.5|12819.9|12822.1|12820.2|12821.2|12819.5|65
1752556800000|2025-07-15 05:20:00|12821.6|12820|12819.6|12818|12822|12820|12819.1|12817.4|130
1752557100000|2025-07-15 05:25:00|12819.7|12818.1|12818.1|12816.5|12820.2|12818.2|12816.9|12815.3|107
1752557400000|2025-07-15 05:30:00|12818|12816.4|12816.9|12814.5|12818.3|12816.7|12816.4|12814.5|134
1752557700000|2025-07-15 05:35:00|12817|12814.6|12816.8|12815.2|12817.9|12815.8|12816.6|12814.3|112
1752558000000|2025-07-15 05:40:00|12816.7|12815.1|12817.4|12815.8|12817.9|12815.8|12816.3|12814.4|79
1752558300000|2025-07-15 05:45:00|12817.3|12815.7|12816.9|12815.3|12817.6|12815.8|12816.3|12814.7|106
1752558600000|2025-07-15 05:50:00|12817.1|12815.5|12816.7|12815.1|12818.1|12816.1|12816.3|12814.7|112
1752558900000|2025-07-15 05:55:00|12816.6|12815|12815|12813.4|12816.7|12815.1|12813.8|12811.8|132
1752559200000|2025-07-15 06:00:00|12814.9|12813.3|12814.3|12811.9|12816.9|12815.3|12813.7|12811.6|171
1752559500000|2025-07-15 06:05:00|12814.2|12811.8|12813.2|12811.6|12814.2|12812.2|12811.7|12809.9|154
1752559800000|2025-07-15 06:10:00|12813.1|12811.5|12811.6|12810|12813.9|12812.2|12811.2|12809.5|120
1752560100000|2025-07-15 06:15:00|12811.5|12809.9|12812.7|12810.3|12813.6|12812|12811.1|12809.5|133
1752560400000|2025-07-15 06:20:00|12812.6|12810.2|12814.2|12812.6|12814.7|12812.8|12811.8|12810.2|89
1752560700000|2025-07-15 06:25:00|12814.7|12812.3|12814.5|12812.1|12814.9|12813.3|12813.5|12811.1|167
1752561000000|2025-07-15 06:30:00|12814.4|12812|12812.6|12811|12814.4|12812|12811.3|12809.4|104
1752561300000|2025-07-15 06:35:00|12812.7|12811.1|12814.5|12812.9|12815.3|12813.7|12812.3|12810.7|104
1752561600000|2025-07-15 06:40:00|12814.6|12813|12814.4|12812.8|12815|12813.1|12813.4|12811.6|74
1752561900000|2025-07-15 06:45:00|12814.3|12812.7|12814.2|12812.6|12814.9|12813.3|12813.9|12812.2|72
1752562200000|2025-07-15 06:50:00|12814.3|12812.7|12816.1|12813.7|12816.1|12814.3|12813.6|12812|81
1752562500000|2025-07-15 06:55:00|12815.8|12814.2|12815.3|12813.7|12818.1|12816.5|12814.9|12813.3|160
1752562800000|2025-07-15 07:00:00|12815.7|12813.3|12817.1|12815.5|12817.5|12815.7|12814.9|12813.2|160
1752563100000|2025-07-15 07:05:00|12817|12815.4|12816.4|12814.8|12817.5|12815.8|12814.9|12813.2|129
1752563400000|2025-07-15 07:10:00|12816.5|12814.9|12817.7|12816.1|12818.5|12816.7|12815.7|12814.1|124
1752563700000|2025-07-15 07:15:00|12817.8|12816.2|12815.8|12814.2|12818.1|12816.5|12815.5|12813.7|109
1752564000000|2025-07-15 07:20:00|12815.7|12814.1|12812.8|12811.2|12815.8|12814.2|12812|12810.4|132
1752564300000|2025-07-15 07:25:00|12812.7|12811.1|12811.6|12810|12813.4|12811.8|12811.3|12809.7|91
1752564600000|2025-07-15 07:30:00|12811.5|12809.9|12810.7|12809.1|12812.5|12810.6|12809.8|12808.2|143
1752564900000|2025-07-15 07:35:00|12810.6|12809|12808.3|12806.7|12810.9|12809.3|12807.9|12806.3|143
1752565200000|2025-07-15 07:40:00|12808.5|12806.9|12809|12806.6|12809|12807.1|12807.1|12805.5|144
1752565500000|2025-07-15 07:45:00|12808.8|12806.4|12806.8|12805.2|12808.8|12806.9|12803.2|12801.6|190
1752565800000|2025-07-15 07:50:00|12806.7|12805.1|12807.2|12805.6|12807.9|12806.3|12806|12804.4|137
1752566100000|2025-07-15 07:55:00|12807.1|12805.5|12804.7|12803.1|12807.6|12806|12804.2|12802.6|132
1752566400000|2025-07-15 08:00:00|12804.4|12802.8|12804.4|12802.8|12806.4|12804.8|12804.1|12802.5|111
1752566700000|2025-07-15 08:05:00|12804.5|12802.9|12805.1|12803.5|12805.6|12803.8|12804.3|12802.1|124
1752567000000|2025-07-15 08:10:00|12805|12803.4|12804.2|12801.8|12805|12803.4|12802.3|12800.7|90
1752567300000|2025-07-15 08:15:00|12803.7|12802.1|12803|12801.4|12804.1|12802.4|12802.9|12800.8|88
1752567600000|2025-07-15 08:20:00|12803.1|12801.5|12804.7|12803.1|12805.4|12803.5|12802.7|12800.9|133
1752567900000|2025-07-15 08:25:00|12804.8|12803.2|12804.1|12802.5|12804.8|12803.2|12803.4|12801.8|84
1752568200000|2025-07-15 08:30:00|12804.2|12802.6|12805.9|12804.3|12806.3|12804.7|12803.1|12801.3|95
1752568500000|2025-07-15 08:35:00|12805.8|12804.2|12807.9|12806.3|12808|12806.4|12805.3|12803.7|77
1752568800000|2025-07-15 08:40:00|12808|12806.4|12808.1|12806.5|12808.9|12807.3|12807.3|12805.7|80
1752569100000|2025-07-15 08:45:00|12808|12806.4|12809.7|12808.1|12810.2|12808.6|12808|12806.4|108
1752569400000|2025-07-15 08:50:00|12809.6|12808|12809.3|12807.7|12810.3|12808.6|12809.3|12807.3|65
1752569700000|2025-07-15 08:55:00|12809.4|12807.8|12808.8|12806.4|12809.7|12807.8|12808.3|12806.3|44
1752570000000|2025-07-15 09:00:00|12808.7|12806.3|12809.4|12807.8|12809.9|12808.3|12804.5|12802.9|135
1752570300000|2025-07-15 09:05:00|12809.3|12807.7|12812.2|12810.6|12812.8|12811.2|12808.6|12807|269
1752570600000|2025-07-15 09:10:00|12812.1|12810.5|12811.7|12809.3|12813.5|12811.7|12810.2|12807.7|115
1752570900000|2025-07-15 09:15:00|12811.8|12809.4|12811.2|12808.8|12811.8|12809.5|12810.5|12808.3|86
1752571200000|2025-07-15 09:20:00|12811.4|12809|12811.4|12809|12812.4|12810.4|12810.8|12808.7|90
1752571500000|2025-07-15 09:25:00|12811.3|12808.9|12810.7|12808.3|12811.4|12809.3|12810.6|12808.2|54
1752571800000|2025-07-15 09:30:00|12810.1|12807.7|12810.3|12807.9|12811.6|12809.5|12809.6|12807.6|105
1752572100000|2025-07-15 09:35:00|12810.2|12807.8|12808.3|12806.7|12810.2|12808.3|12808.3|12806.7|96
1752572400000|2025-07-15 09:40:00|12808.4|12806.8|12809.7|12808.1|12809.7|12808.1|12808.3|12806.7|86
1752572700000|2025-07-15 09:45:00|12809.6|12808|12809|12807.4|12810|12808.4|12808.7|12806.5|78
1752573000000|2025-07-15 09:50:00|12808.9|12807.3|12809.9|12808.3|12810.4|12808.8|12808.6|12807|81
1752573300000|2025-07-15 09:55:00|12809.8|12808.2|12809.8|12808.2|12811.6|12810|12809.6|12808|85
1752573600000|2025-07-15 10:00:00|12809.7|12808.1|12809.8|12807.4|12810|12808.4|12808.9|12807.3|97
1752573900000|2025-07-15 10:05:00|12809.7|12807.3|12808.8|12807.2|12810.3|12808.3|12808.3|12806.7|75
1752574200000|2025-07-15 10:10:00|12808.7|12807.1|12809.2|12807.6|12809.6|12808|12808.7|12806.8|60
1752574500000|2025-07-15 10:15:00|12809.3|12807.7|12811.7|12809.3|12811.8|12810|12809.2|12807.6|91
1752574800000|2025-07-15 10:20:00|12811.6|12809.2|12811.4|12809|12812.4|12810.5|12810.3|12807.9|123
1752575100000|2025-07-15 10:25:00|12811.5|12809.1|12811.1|12809.5|12812|12810.2|12810.9|12808.8|105
1752575400000|2025-07-15 10:30:00|12811.6|12809.2|12812.3|12810.7|12812.6|12810.8|12811.1|12809|109
1752575700000|2025-07-15 10:35:00|12812.4|12810.8|12812.6|12811|12813.9|12811.9|12812.2|12810.4|84
1752576000000|2025-07-15 10:40:00|12812.7|12811.1|12812.1|12810.5|12814.6|12813|12812|12810.4|141
1752576300000|2025-07-15 10:45:00|12812.2|12810.6|12811.3|12809.7|12812.4|12810.8|12811.2|12809.3|73
1752576600000|2025-07-15 10:50:00|12811.2|12809.6|12810.9|12809.3|12812.4|12810.8|12810.9|12808.7|64
1752576900000|2025-07-15 10:55:00|12811|12809.4|12811.1|12808.7|12811.8|12809.8|12810.2|12807.8|96
1752577200000|2025-07-15 11:00:00|12811.2|12808.8|12810.9|12809.3|12811.2|12809.6|12809.6|12808|69
1752577500000|2025-07-15 11:05:00|12811|12809.4|12813.8|12811.4|12813.8|12811.7|12810.4|12808.8|87
1752577800000|2025-07-15 11:10:00|12813.7|12811.3|12813.7|12811.3|12815.1|12813.5|12813.4|12811.1|142
1752578100000|2025-07-15 11:15:00|12813.6|12811.2|12815.9|12813.5|12816|12814.4|12812.9|12811.1|102
1752578400000|2025-07-15 11:20:00|12815.8|12813.4|12815.3|12813.7|12817.3|12815.5|12815.1|12813.4|89
1752578700000|2025-07-15 11:25:00|12815.2|12813.6|12817.9|12816.3|12818.2|12816.6|12815.2|12813.6|137
1752579000000|2025-07-15 11:30:00|12818|12816.4|12817.5|12815.1|12818.8|12817.2|12817.1|12814.9|124
1752579300000|2025-07-15 11:35:00|12817.6|12815.2|12817.4|12815.8|12818.2|12816.6|12816.9|12815.1|77
1752579600000|2025-07-15 11:40:00|12817.6|12816|12817.9|12815.5|12818.5|12816.4|12816.4|12814.8|98
1752579900000|2025-07-15 11:45:00|12817.8|12815.4|12818.2|12816.6|12819.4|12817.2|12817.3|12815.3|174
1752580200000|2025-07-15 11:50:00|12818.3|12816.7|12820.5|12818.1|12820.5|12818.5|12817.2|12815.1|92
1752580500000|2025-07-15 11:55:00|12820.6|12818.2|12818.7|12817.1|12820.7|12818.3|12818.2|12816.6|140
1752580800000|2025-07-15 12:00:00|12818.8|12817.2|12820.6|12819|12821.4|12819.8|12817.9|12816.1|181
1752581100000|2025-07-15 12:05:00|12820.5|12818.9|12821.4|12819.8|12822.2|12820.1|12819.6|12817.5|119
1752581400000|2025-07-15 12:10:00|12821.3|12819.7|12819.7|12817.3|12821.8|12819.8|12819.1|12817.2|97
1752581700000|2025-07-15 12:15:00|12819.6|12817.2|12820.8|12819.2|12822.7|12820.6|12819.6|12817.2|165
1752582000000|2025-07-15 12:20:00|12820.7|12819.1|12820.8|12818.4|12821.5|12819.6|12818.7|12816.7|151
1752582300000|2025-07-15 12:25:00|12820.6|12818.2|12822.6|12809.3|12823.6|12818.8|12820.5|12807.6|200
1752582600000|2025-07-15 12:30:00|12823.8|12807.8|12808.6|12806.2|12823.9|12810.7|12808.5|12803.3|438
1752582900000|2025-07-15 12:35:00|12808.7|12806.3|12815.9|12813.5|12816.3|12813.9|12808.3|12805.9|521
1752583200000|2025-07-15 12:40:00|12816|12813.6|12815.1|12812.7|12817.3|12815.2|12815|12812.6|276
1752583500000|2025-07-15 12:45:00|12815.3|12812.9|12814.8|12812.4|12816.7|12815.1|12814.2|12812.3|200
1752583800000|2025-07-15 12:50:00|12815|12812.6|12811.2|12808.8|12816.1|12813.6|12811.2|12808.8|247
1752584100000|2025-07-15 12:55:00|12811.3|12808.9|12811.2|12808.8|12811.8|12809.4|12807.9|12805.5|206
1752584400000|2025-07-15 13:00:00|12811.5|12809.1|12812.9|12810.5|12813.1|12811.2|12810.2|12808.3|245
1752584700000|2025-07-15 13:05:00|12813|12810.6|12816.5|12814.9|12816.7|12815.1|12811.2|12808.9|229
1752585000000|2025-07-15 13:10:00|12816.6|12815|12815.8|12813.4|12817.9|12816.3|12813.8|12811.8|245
1752585300000|2025-07-15 13:15:00|12815.9|12813.5|12818.7|12817.1|12819|12817.4|12815.4|12813.3|254
1752585600000|2025-07-15 13:20:00|12818.6|12817|12817.7|12816.1|12819|12817.4|12817.2|12815.6|225
1752585900000|2025-07-15 13:25:00|12818.2|12815.8|12818.2|12815.8|12818.7|12817.1|12816.8|12814.8|243
1752586200000|2025-07-15 13:30:00|12818.3|12815.9|12828|12825.6|12829.2|12826.3|12818|12815.6|330
1752586500000|2025-07-15 13:35:00|12827.9|12825.5|12832.9|12830.5|12833.5|12831.1|12827.8|12825.4|440
1752586800000|2025-07-15 13:40:00|12833|12830.6|12834.6|12832.2|12835.5|12833.1|12832.5|12830.1|299
1752587100000|2025-07-15 13:45:00|12834.7|12832.3|12834|12831.6|12835.7|12833.7|12834|12831.6|302
1752587400000|2025-07-15 13:50:00|12834.1|12831.7|12838.6|12836.2|12838.7|12836.7|12833.7|12831.7|266
1752587700000|2025-07-15 13:55:00|12838.5|12836.1|12838|12835.6|12838.8|12836.7|12836.7|12834.9|238
1752588000000|2025-07-15 14:00:00|12836.9|12835.3|12847.2|12844.8|12847.9|12845.9|12836.4|12834.6|426
1752588300000|2025-07-15 14:05:00|12847.3|12844.9|12842.6|12840.2|12847.9|12845.5|12839.6|12837.2|389
1752588600000|2025-07-15 14:10:00|12842.5|12840.1|12841.2|12839.6|12844.7|12843.1|12841.1|12839.5|328
1752588900000|2025-07-15 14:15:00|12841.3|12839.7|12843.6|12842|12844.7|12843.1|12840.6|12839|262
1752589200000|2025-07-15 14:20:00|12843.7|12842.1|12846.8|12845.2|12848.4|12846.8|12843|12841.4|237
1752589500000|2025-07-15 14:25:00|12846.7|12845.1|12848.9|12846.5|12848.9|12847|12845.1|12843.5|356
1752589800000|2025-07-15 14:30:00|12849.5|12847.1|12849.6|12847.2|12853.1|12850.7|12847.8|12845.4|273
1752590100000|2025-07-15 14:35:00|12849.7|12847.3|12848.2|12846.6|12852.8|12850.4|12847.8|12845.8|193
1752590400000|2025-07-15 14:40:00|12848.3|12846.7|12848.6|12846.2|12849|12847|12846.8|12844.6|202
1752590700000|2025-07-15 14:45:00|12848.1|12846.5|12849.7|12847.3|12850.9|12848.5|12847.3|12845.2|208
1752591000000|2025-07-15 14:50:00|12849.6|12847.2|12850.7|12849.1|12853.2|12850.8|12848.7|12846.3|234
1752591300000|2025-07-15 14:55:00|12850.8|12849.2|12850.8|12849.2|12852.5|12850.2|12849.9|12847.8|237
1752591600000|2025-07-15 15:00:00|12850.7|12849.1|12854.6|12853|12855.1|12853.3|12850.7|12848.8|268
1752591900000|2025-07-15 15:05:00|12854.7|12853.1|12851.9|12850.3|12854.9|12853.3|12851.5|12849.9|229
1752592200000|2025-07-15 15:10:00|12851.7|12850.1|12853.8|12852.2|12854.2|12852.6|12851.5|12849.9|232
1752592500000|2025-07-15 15:15:00|12853.4|12851.8|12854.8|12852.4|12855.2|12853.5|12853.3|12851.7|287
1752592800000|2025-07-15 15:20:00|12854.7|12852.3|12855|12853.4|12855.9|12853.8|12854.1|12852.2|209
1752593100000|2025-07-15 15:25:00|12854.9|12853.3|12855.6|12853.2|12855.7|12853.9|12852.7|12850.9|214
1752593400000|2025-07-15 15:30:00|12855.3|12853.7|12861.5|12859.9|12861.7|12860.1|12855.2|12853.6|182
1752593700000|2025-07-15 15:35:00|12861.6|12860|12860.7|12859.1|12862|12860.4|12860.2|12858.6|167
1752594000000|2025-07-15 15:40:00|12860.6|12859|12856.8|12855.2|12860.6|12859|12856.4|12854.8|163
1752594300000|2025-07-15 15:45:00|12856.9|12855.3|12852.5|12850.1|12857.4|12855.5|12852|12849.6|217
1752594600000|2025-07-15 15:50:00|12852.6|12850.2|12854.1|12851.7|12854.6|12852.2|12851.5|12849.4|259
1752594900000|2025-07-15 15:55:00|12854.2|12851.8|12849.5|12847.1|12855.1|12852.7|12848.8|12846.9|273
1752595200000|2025-07-15 16:00:00|12849.4|12847|12850.5|12848.1|12850.5|12848.1|12847.2|12845.2|216
1752595500000|2025-07-15 16:05:00|12850.6|12848.2|12853.2|12850.8|12853.7|12851.8|12849.9|12848.1|215
1752595800000|2025-07-15 16:10:00|12853.3|12850.9|12854.3|12851.9|12854.5|12852.3|12851.9|12849.8|92
1752596100000|2025-07-15 16:15:00|12854.4|12852|12852.7|12850.3|12854.5|12852.1|12851.7|12849.6|155
1752596400000|2025-07-15 16:20:00|12852.8|12850.4|12855.4|12853.8|12855.4|12853.8|12852.3|12850.2|193
1752596700000|2025-07-15 16:25:00|12856|12853.6|12858.1|12855.7|12858.3|12855.9|12855.5|12853.1|233
1752597000000|2025-07-15 16:30:00|12858.2|12855.8|12858.9|12856.5|12859.3|12857.2|12856.6|12854.7|193
1752597300000|2025-07-15 16:35:00|12859.3|12856.9|12859.9|12857.5|12860.1|12858.2|12857.5|12855.1|236
1752597600000|2025-07-15 16:40:00|12860|12857.6|12858.5|12856.1|12860.7|12858.7|12858.2|12856.1|181
1752597900000|2025-07-15 16:45:00|12858.6|12856.2|12859.8|12857.4|12859.9|12857.7|12856.9|12855.2|138
1752598200000|2025-07-15 16:50:00|12859.7|12857.3|12859.8|12857.4|12860.3|12857.9|12858.9|12856.5|157
1752598500000|2025-07-15 16:55:00|12859.9|12857.5|12857.7|12856.1|12860|12857.6|12857.7|12856.1|245
1752598800000|2025-07-15 17:00:00|12857.4|12855.8|12860.9|12858.5|12860.9|12858.7|12856.6|12855|254
1752599100000|2025-07-15 17:05:00|12860.7|12858.3|12861|12859.4|12861.4|12859.4|12859.4|12857.2|110
1752599400000|2025-07-15 17:10:00|12860.8|12859.2|12858.5|12856.9|12860.9|12859.3|12857.7|12856.1|117
1752599700000|2025-07-15 17:15:00|12858.8|12857.2|12857.5|12855.9|12860.3|12858.4|12857.4|12855.8|132
1752600000000|2025-07-15 17:20:00|12857.6|12856|12858.3|12856.7|12858.3|12856.7|12856.2|12854.6|105
1752600300000|2025-07-15 17:25:00|12858.2|12856.6|12859.5|12857.1|12859.5|12857.6|12857.2|12855.3|150
1752600600000|2025-07-15 17:30:00|12859.4|12857|12858.1|12855.7|12859.6|12857.2|12858|12855.7|85
1752600900000|2025-07-15 17:35:00|12858.3|12855.9|12858.7|12857.1|12859.3|12857.3|12857.5|12855.8|95
1752601200000|2025-07-15 17:40:00|12858.8|12857.2|12858.7|12857.1|12859.4|12857.4|12858.5|12856.6|95
1752601500000|2025-07-15 17:45:00|12858.8|12857.2|12858.9|12857.3|12859.5|12857.4|12858|12855.7|163
1752601800000|2025-07-15 17:50:00|12859|12857.4|12859|12856.6|12859.8|12857.8|12858.2|12855.8|150
1752602100000|2025-07-15 17:55:00|12859.1|12856.7|12858.1|12855.7|12859.4|12857.3|12857.7|12855.6|128
1752602400000|2025-07-15 18:00:00|12858.2|12855.8|12857.8|12856.2|12859|12856.9|12857.4|12855.4|169
1752602700000|2025-07-15 18:05:00|12857.7|12856.1|12855.6|12854|12858.8|12856.7|12855.4|12853.8|157
1752603000000|2025-07-15 18:10:00|12855.5|12853.9|12855.1|12853.5|12856.3|12854.6|12854.2|12852.6|201
1752603300000|2025-07-15 18:15:00|12855|12853.4|12856.4|12854|12856.5|12854.1|12854.2|12852.5|134
1752603600000|2025-07-15 18:20:00|12856.3|12853.9|12855.2|12852.8|12856.4|12854.5|12854.7|12852.3|166
1752603900000|2025-07-15 18:25:00|12855.1|12852.7|12854.8|12852.4|12856.1|12853.7|12854.3|12852.4|229
1752604200000|2025-07-15 18:30:00|12854.3|12852.7|12855.3|12852.9|12855.4|12853.1|12854.2|12852.2|160
1752604500000|2025-07-15 18:35:00|12855.4|12853|12854.9|12852.5|12855.4|12853.4|12854.3|12852.2|129
1752604800000|2025-07-15 18:40:00|12855|12852.6|12853.3|12850.9|12855.1|12852.7|12852.4|12850.4|237
1752605100000|2025-07-15 18:45:00|12853.6|12851.2|12852.4|12850|12853.6|12851.2|12851.3|12849.3|112
1752605400000|2025-07-15 18:50:00|12852.2|12849.8|12854.7|12852.3|12855.2|12853.2|12852|12849.6|218
1752605700000|2025-07-15 18:55:00|12854.6|12852.2|12854.1|12852.5|12855|12852.8|12853.4|12851.5|129
1752606000000|2025-07-15 19:00:00|12854.8|12852.4|12854.4|12852|12855.2|12853.1|12853.7|12851.3|161
1752606300000|2025-07-15 19:05:00|12854.5|12852.1|12856.2|12853.8|12856.5|12854.1|12854.4|12852|133
1752606600000|2025-07-15 19:10:00|12856.3|12853.9|12856.5|12854.1|12857.1|12854.7|12856|12853.6|94
1752606900000|2025-07-15 19:15:00|12856.6|12854.2|12855.7|12853.3|12856.9|12854.5|12855.3|12852.9|114
1752607200000|2025-07-15 19:20:00|12855.6|12853.2|12856|12853.6|12856.9|12854.5|12855.2|12852.8|177
1752607500000|2025-07-15 19:25:00|12855.8|12853.4|12856.2|12853.8|12856.8|12854.4|12855.4|12852.9|185
1752607800000|2025-07-15 19:30:00|12856.1|12853.7|12854.9|12852.5|12856.5|12853.9|12854.9|12852.5|182
1752608100000|2025-07-15 19:35:00|12855|12852.6|12854.2|12851.8|12855.7|12852.8|12853.5|12851.7|79
1752608400000|2025-07-15 19:40:00|12854.1|12851.7|12854.2|12851.8|12854.6|12852.1|12853.8|12851.4|104
1752608700000|2025-07-15 19:45:00|12854.3|12851.9|12854.4|12852|12854.6|12852.2|12854.1|12851.7|118
1752609000000|2025-07-15 19:50:00|12854.3|12851.9|12854.8|12852.4|12855.3|12853|12853.7|12851.6|131
1752609300000|2025-07-15 19:55:00|12854.7|12852.3|12856.1|12853.7|12856.4|12854.2|12854|12851.6|123
1752609600000|2025-07-15 20:00:00|12856.2|12853.8|12855.9|12853.5|12856.4|12854.1|12855.5|12853.1|95
1752609900000|2025-07-15 20:05:00|12855.8|12853.4|12856.2|12853.8|12856.3|12854.1|12854.8|12852.5|80
1752610200000|2025-07-15 20:10:00|12856.3|12853.3|12856.7|12854.3|12856.9|12854.3|12855.8|12852.8|41
1752610500000|2025-07-15 20:15:00|12856.2|12853.8|12856|12852.9|12856.7|12853.8|12855.8|12852.7|55
1752610800000|2025-07-15 20:20:00|12856.1|12852.8|12856.7|12854.3|12857.3|12854.4|12855.9|12852.5|58
1752611100000|2025-07-15 20:25:00|12857.3|12854|12856.2|12853.8|12857.8|12854.4|12856.1|12852.7|76
1752611400000|2025-07-15 20:30:00|12856.5|12854.1|12856.7|12854.3|12859.4|12854.5|12856.4|12851.3|56
1752611700000|2025-07-15 20:35:00|12857.6|12853.5|12857.1|12853.8|12858.2|12854.7|12856.5|12852.9|68
1752612000000|2025-07-15 20:40:00|12857.2|12852.5|12853.5|12849.5|12857.2|12852.5|12851.7|12847.2|82
1752612300000|2025-07-15 20:45:00|12853.7|12849|12854.3|12850.9|12856.5|12851.7|12852|12846.1|69
1752612600000|2025-07-15 20:50:00|12856.8|12849|12855.2|12851.6|12857.5|12852.9|12853.6|12848.7|73
1752612900000|2025-07-15 20:55:00|12855.3|12852.2|12860.6|12844.6|12861.5|12852.2|12853.8|12843.8|90
1752613200000|2025-07-15 21:00:00|12860.3|12844.3|12860.2|12844.2|12860.7|12844.7|12859.5|12843.5|11
1752613500000|2025-07-15 21:05:00|12859.2|12843.2|12859.7|12843.7|12860|12844|12859|12843|23
1752613800000|2025-07-15 21:10:00|12860.1|12844.1|12859.2|12843.2|12861|12845|12859.1|12843.1|28
1752614100000|2025-07-15 21:15:00|12859.1|12843.1|12859.3|12843.3|12859.5|12843.5|12859.1|12843.1|14
1752614400000|2025-07-15 21:20:00|12859.4|12843.4|12859.4|12843.4|12859.5|12843.5|12859.2|12843.2|15
1752614700000|2025-07-15 21:25:00|12859.3|12843.3|12859.4|12843.4|12859.4|12843.4|12859.3|12843.3|4
1752615000000|2025-07-15 21:30:00|12859.5|12843.5|12859.9|12843.9|12860.1|12844.1|12859.3|12843.3|41
1752615300000|2025-07-15 21:35:00|12859.8|12843.8|12859.3|12843.3|12859.9|12843.9|12859.3|12843.3|27
1752615600000|2025-07-15 21:40:00|12859.4|12843.4|12859.5|12843.5|12859.8|12843.8|12859.3|12843.3|19
1752615900000|2025-07-15 21:45:00|12859.7|12843.7|12860|12844|12860|12844|12859.2|12843.2|91
1752616200000|2025-07-15 21:50:00|12859.9|12843.9|12859.7|12843.7|12860|12844|12859.7|12843.7|15
1752616500000|2025-07-15 21:55:00|12859.8|12843.8|12859.8|12843.8|12860.3|12844.3|12859.2|12843.2|96
1752616800000|2025-07-15 22:00:00|12860.1|12844.1|12857.9|12841.9|12860.1|12844.1|12857.9|12841.9|53
1752617100000|2025-07-15 22:05:00|12859.6|12843.6|12857.6|12848.1|12860.5|12848.8|12856|12842.4|239
1752617400000|2025-07-15 22:10:00|12857.7|12846.7|12859.8|12850.6|12862.9|12853.8|12857.7|12846.1|243
1752617700000|2025-07-15 22:15:00|12859.4|12850.1|12860.2|12849.5|12860.8|12850.5|12859.4|12848.7|152
1752618000000|2025-07-15 22:20:00|12860.3|12849.6|12853.7|12848.1|12860.3|12850.5|12853.7|12843.1|259
1752618300000|2025-07-15 22:25:00|12853.8|12848|12855.9|12849.1|12857.5|12850.7|12852.8|12848|134
1752618600000|2025-07-15 22:30:00|12856|12849.2|12855.8|12851.2|12856.6|12851.2|12855|12849.1|69
1752618900000|2025-07-15 22:35:00|12856.5|12851.1|12855.5|12849.4|12856.6|12851.2|12854.8|12849.3|83
1752619200000|2025-07-15 22:40:00|12855.6|12849.5|12855.2|12849.8|12856.3|12850.6|12854.8|12849.1|97
1752619500000|2025-07-15 22:45:00|12855.3|12849.7|12855.8|12849.4|12856.1|12850.1|12854.9|12848.7|102
1752619800000|2025-07-15 22:50:00|12855.7|12849.3|12855.6|12849.4|12855.9|12850.1|12854.9|12849|100
1752620100000|2025-07-15 22:55:00|12854.9|12849.5|12854.6|12848.3|12855.8|12850.1|12853.8|12848|85
1752620400000|2025-07-15 23:00:00|12854.7|12848.8|12855|12849.8|12855.3|12850.2|12854|12848.7|76
1752620700000|2025-07-15 23:05:00|12855.1|12849.7|12854.9|12849.7|12855.4|12849.9|12854.8|12849.4|69
1752621000000|2025-07-15 23:10:00|12854.8|12849.3|12854.1|12850.9|12854.9|12851|12854.1|12849.3|73
1752621300000|2025-07-15 23:15:00|12853.9|12851|12853.9|12850.1|12854|12851|12853.6|12850.1|48
1752621600000|2025-07-15 23:20:00|12851.6|12850.2|12849.8|12846.2|12853.1|12850.2|12849.8|12845.8|172
1752621900000|2025-07-15 23:25:00|12849.9|12846.1|12851.8|12848.3|12852.4|12848.4|12849.7|12846|95
1752622200000|2025-07-15 23:30:00|12852.1|12848.4|12852.1|12848.9|12853.2|12849.2|12851.6|12848.2|87
1752622500000|2025-07-15 23:35:00|12852.2|12848.8|12852.3|12848.7|12852.4|12849.3|12851.6|12848.4|62
1752622800000|2025-07-15 23:40:00|12852.4|12848.6|12847.2|12844.8|12852.4|12848.7|12847.2|12844.5|86
1752623100000|2025-07-15 23:45:00|12847.1|12844.7|12847.7|12845.3|12848.2|12845.8|12847.1|12844.7|47
1752623400000|2025-07-15 23:50:00|12847.6|12845.2|12847.2|12844.8|12848.5|12845.8|12846.6|12844.2|60
1752623700000|2025-07-15 23:55:00|12847.3|12844.9|12848.2|12845.8|12848.2|12845.8|12846.7|12844.3|25
1752537600000|2025-07-15 00:00:00|12826.1|12823.8|12822.8|12820.4|12826.9|12824.5|12821.6|12819.2|238
1752537900000|2025-07-15 00:05:00|12822.9|12820.5|12821.4|12819.8|12824.2|12821.8|12821.4|12819.8|162
1752538200000|2025-07-15 00:10:00|12821.3|12819.7|12823.2|12820.8|12823.8|12821.6|12821.3|12819.3|110
1752538500000|2025-07-15 00:15:00|12823.3|12820.9|12822.5|12820.1|12823.5|12821.1|12820.7|12818.3|184
1752538800000|2025-07-15 00:20:00|12822.4|12820|12822.2|12819.8|12823.9|12822.2|12821.9|12819.7|95
1752539100000|2025-07-15 00:25:00|12822.3|12819.9|12821.5|12819.9|12822.7|12820.6|12821.1|12819.5|75
1752539400000|2025-07-15 00:30:00|12821.4|12819.8|12821.6|12820|12822.4|12820.8|12821.1|12819.5|67
1752539700000|2025-07-15 00:35:00|12821.5|12819.9|12821.8|12820.2|12822.5|12820.9|12821.1|12819.5|95
1752540000000|2025-07-15 00:40:00|12821.7|12820.1|12822.3|12819.9|12822.4|12820.6|12821.5|12819.8|52
1752540300000|2025-07-15 00:45:00|12822.4|12820|12822.5|12820.1|12822.6|12820.2|12821.6|12819.2|84
1752540600000|2025-07-15 00:50:00|12822.6|12820.2|12819.8|12818.2|12822.6|12820.6|12819.6|12817.6|122
1752540900000|2025-07-15 00:55:00|12820.1|12817.7|12820.7|12819.1|12820.8|12819.2|12817.3|12815.3|185
1752541200000|2025-07-15 01:00:00|12820.8|12819.2|12824.5|12822.9|12824.7|12822.9|12820.8|12819.2|146
1752541500000|2025-07-15 01:05:00|12824.4|12822.8|12824|12822.4|12825.6|12824|12823.4|12821.8|166
1752541800000|2025-07-15 01:10:00|12824.1|12822.5|12823.4|12821.8|12824.4|12822.8|12822.1|12820.5|186
1752542100000|2025-07-15 01:15:00|12823.5|12821.9|12823.3|12821.7|12824.1|12822.5|12822|12820.4|140
1752542400000|2025-07-15 01:20:00|12823.4|12821.8|12823.7|12821.3|12824.3|12822.5|12822.9|12821.2|74
1752542700000|2025-07-15 01:25:00|12823.2|12821.6|12825.1|12823.5|12825.7|12824.1|12823.2|12821.6|146
1752543000000|2025-07-15 01:30:00|12825.5|12823.9|12828.9|12827.3|12829|12827.4|12825.1|12823.5|142
1752543300000|2025-07-15 01:35:00|12829|12827.4|12827.5|12825.9|12829.3|12827.7|12827.4|12825.3|96
1752543600000|2025-07-15 01:40:00|12827.4|12825.8|12825.6|12824|12828.4|12826.5|12825.6|12824|149
1752543900000|2025-07-15 01:45:00|12825.5|12823.9|12823.4|12821.8|12825.5|12823.9|12823.3|12821.3|152
1752544200000|2025-07-15 01:50:00|12823.6|12822|12823.4|12821.8|12825|12823.3|12822.1|12820.2|133
1752544500000|2025-07-15 01:55:00|12823.5|12821.9|12825|12822.6|12825.2|12822.8|12822.7|12820.6|134
1752544800000|2025-07-15 02:00:00|12825.3|12822.9|12827.1|12825.5|12829.1|12827.5|12824.9|12822.7|151
1752545100000|2025-07-15 02:05:00|12827|12825.4|12824.7|12823.1|12827.6|12825.9|12824.7|12823.1|166
1752545400000|2025-07-15 02:10:00|12824.8|12823.2|12824.3|12822.7|12825.4|12823.8|12824.1|12822.5|86
1752545700000|2025-07-15 02:15:00|12824.4|12822.8|12823.3|12821.7|12825.2|12823.5|12823.3|12821.7|132
1752546000000|2025-07-15 02:20:00|12823.4|12821.8|12822.6|12820.2|12823.8|12821.9|12821.3|12819.2|151
1752546300000|2025-07-15 02:25:00|12822.9|12820.5|12822.3|12819.9|12823.4|12821.8|12821.7|12819.7|76
1752546600000|2025-07-15 02:30:00|12822.2|12819.8|12822.3|12819.9|12823.3|12821.4|12821.8|12819.8|56
1752546900000|2025-07-15 02:35:00|12822.2|12819.8|12823.3|12820.9|12823.6|12821.5|12822|12819.8|111
1752547200000|2025-07-15 02:40:00|12822.9|12821.3|12823.7|12822.1|12823.8|12822.2|12822.8|12820.4|95
1752547500000|2025-07-15 02:45:00|12823.6|12822|12824.3|12822.7|12824.5|12822.9|12823.5|12821.9|96
1752547800000|2025-07-15 02:50:00|12824.2|12822.6|12821.9|12820.3|12824.2|12822.6|12821.8|12820.2|87
1752548100000|2025-07-15 02:55:00|12821.8|12820.2|12822.3|12819.9|12822.9|12820.7|12821.6|12819.8|100
1752548400000|2025-07-15 03:00:00|12822.2|12819.8|12821.9|12819.5|12822.6|12820.2|12821.7|12819.5|121
1752548700000|2025-07-15 03:05:00|12821.8|12819.4|12821.8|12819.4|12822.4|12820.3|12820.4|12818.6|112
1752549000000|2025-07-15 03:10:00|12821.9|12819.5|12821.7|12820.1|12822.6|12820.7|12821.5|12819.2|124
1752549300000|2025-07-15 03:15:00|12821.6|12820|12821.8|12819.4|12822.6|12820.7|12821.1|12818.7|120
1752549600000|2025-07-15 03:20:00|12821.4|12819.8|12821.8|12820.2|12822.5|12820.4|12821.3|12818.9|104
1752549900000|2025-07-15 03:25:00|12821.9|12820.3|12820.9|12819.3|12821.9|12820.3|12820.6|12818.6|81
1752550200000|2025-07-15 03:30:00|12821.4|12819|12823.3|12820.9|12823.4|12821|12820.8|12818.7|89
1752550500000|2025-07-15 03:35:00|12823.4|12821|12822.8|12821.2|12823.7|12822.1|12822.5|12820.7|62
1752550800000|2025-07-15 03:40:00|12822.7|12821.1|12824.6|12823|12824.9|12823|12822.7|12820.8|83
1752551100000|2025-07-15 03:45:00|12824.4|12822.8|12825.4|12823.8|12825.5|12823.9|12824.3|12822.7|47
1752551400000|2025-07-15 03:50:00|12825.6|12824|12825.3|12823.7|12825.6|12824|12825.1|12823.5|33
1752551700000|2025-07-15 03:55:00|12825.2|12823.6|12826.8|12825.2|12827.4|12825.8|12823.5|12821.9|166
1752552000000|2025-07-15 04:00:00|12826.7|12825.1|12825.5|12823.9|12826.7|12825.1|12825.4|12823.3|82
1752552300000|2025-07-15 04:05:00|12825.4|12823.8|12825.7|12823.3|12826.3|12824.7|12824.8|12823.1|85
1752552600000|2025-07-15 04:10:00|12825.1|12823.5|12824.8|12823.2|12825.8|12823.5|12824.3|12822.3|75
1752552900000|2025-07-15 04:15:00|12824.9|12823.3|12825.8|12824.2|12827.3|12825.5|12824.9|12823.1|115
1752553200000|2025-07-15 04:20:00|12825.7|12824.1|12824.6|12823|12825.8|12824.1|12824.4|12822.8|62
1752553500000|2025-07-15 04:25:00|12824.5|12822.9|12824.9|12822.5|12825.1|12823.2|12824.3|12822.3|51
1752553800000|2025-07-15 04:30:00|12824.7|12822.3|12824.5|12822.9|12825.1|12823.2|12824.3|12822.3|58
1752554100000|2025-07-15 04:35:00|12824.6|12823|12825.4|12823.8|12825.6|12823.9|12824.4|12822.5|48
1752554400000|2025-07-15 04:40:00|12825.3|12823.7|12825.2|12823.6|12825.8|12824.2|12824.4|12822.8|54
1752554700000|2025-07-15 04:45:00|12825.3|12823.7|12824.7|12823.1|12825.8|12823.8|12824.6|12822.7|44
1752555000000|2025-07-15 04:50:00|12825.2|12822.8|12825|12822.6|12825.2|12823.3|12824.4|12822.4|49
1752555300000|2025-07-15 04:55:00|12825.1|12822.7|12824.4|12822.8|12825.2|12823.4|12824.3|12822.3|75
1752555600000|2025-07-15 05:00:00|12824.3|12822.7|12823.9|12821.5|12824.7|12823.1|12823.2|12821.5|106
1752555900000|2025-07-15 05:05:00|12824|12821.6|12821.8|12819.4|12824|12821.9|12821.4|12819.3|96
1752556200000|2025-07-15 05:10:00|12821.9|12819.5|12821.4|12819.8|12822.1|12820.1|12821.2|12819.3|74
1752556500000|2025-07-15 05:15:00|12821.5|12819.9|12821.5|12819.9|12822.1|12820.2|12821.2|12819.5|65
1752556800000|2025-07-15 05:20:00|12821.6|12820|12819.6|12818|12822|12820|12819.1|12817.4|130
1752557100000|2025-07-15 05:25:00|12819.7|12818.1|12818.1|12816.5|12820.2|12818.2|12816.9|12815.3|107
1752557400000|2025-07-15 05:30:00|12818|12816.4|12816.9|12814.5|12818.3|12816.7|12816.4|12814.5|134
1752557700000|2025-07-15 05:35:00|12817|12814.6|12816.8|12815.2|12817.9|12815.8|12816.6|12814.3|112
1752558000000|2025-07-15 05:40:00|12816.7|12815.1|12817.4|12815.8|12817.9|12815.8|12816.3|12814.4|79
1752558300000|2025-07-15 05:45:00|12817.3|12815.7|12816.9|12815.3|12817.6|12815.8|12816.3|12814.7|106
1752558600000|2025-07-15 05:50:00|12817.1|12815.5|12816.7|12815.1|12818.1|12816.1|12816.3|12814.7|112
1752558900000|2025-07-15 05:55:00|12816.6|12815|12815|12813.4|12816.7|12815.1|12813.8|12811.8|132
1752559200000|2025-07-15 06:00:00|12814.9|12813.3|12814.3|12811.9|12816.9|12815.3|12813.7|12811.6|171
1752559500000|2025-07-15 06:05:00|12814.2|12811.8|12813.2|12811.6|12814.2|12812.2|12811.7|12809.9|154
1752559800000|2025-07-15 06:10:00|12813.1|12811.5|12811.6|12810|12813.9|12812.2|12811.2|12809.5|120
1752560100000|2025-07-15 06:15:00|12811.5|12809.9|12812.7|12810.3|12813.6|12812|12811.1|12809.5|133
1752560400000|2025-07-15 06:20:00|12812.6|12810.2|12814.2|12812.6|12814.7|12812.8|12811.8|12810.2|89
1752560700000|2025-07-15 06:25:00|12814.7|12812.3|12814.5|12812.1|12814.9|12813.3|12813.5|12811.1|167
1752561000000|2025-07-15 06:30:00|12814.4|12812|12812.6|12811|12814.4|12812|12811.3|12809.4|104
1752561300000|2025-07-15 06:35:00|12812.7|12811.1|12814.5|12812.9|12815.3|12813.7|12812.3|12810.7|104
1752561600000|2025-07-15 06:40:00|12814.6|12813|12814.4|12812.8|12815|12813.1|12813.4|12811.6|74
1752561900000|2025-07-15 06:45:00|12814.3|12812.7|12814.2|12812.6|12814.9|12813.3|12813.9|12812.2|72
1752562200000|2025-07-15 06:50:00|12814.3|12812.7|12816.1|12813.7|12816.1|12814.3|12813.6|12812|81
1752562500000|2025-07-15 06:55:00|12815.8|12814.2|12815.3|12813.7|12818.1|12816.5|12814.9|12813.3|160
1752562800000|2025-07-15 07:00:00|12815.7|12813.3|12817.1|12815.5|12817.5|12815.7|12814.9|12813.2|160
1752563100000|2025-07-15 07:05:00|12817|12815.4|12816.4|12814.8|12817.5|12815.8|12814.9|12813.2|129
1752563400000|2025-07-15 07:10:00|12816.5|12814.9|12817.7|12816.1|12818.5|12816.7|12815.7|12814.1|124
1752563700000|2025-07-15 07:15:00|12817.8|12816.2|12815.8|12814.2|12818.1|12816.5|12815.5|12813.7|109
1752564000000|2025-07-15 07:20:00|12815.7|12814.1|12812.8|12811.2|12815.8|12814.2|12812|12810.4|132
1752564300000|2025-07-15 07:25:00|12812.7|12811.1|12811.6|12810|12813.4|12811.8|12811.3|12809.7|91
1752564600000|2025-07-15 07:30:00|12811.5|12809.9|12810.7|12809.1|12812.5|12810.6|12809.8|12808.2|143
1752564900000|2025-07-15 07:35:00|12810.6|12809|12808.3|12806.7|12810.9|12809.3|12807.9|12806.3|143
1752565200000|2025-07-15 07:40:00|12808.5|12806.9|12809|12806.6|12809|12807.1|12807.1|12805.5|144
1752565500000|2025-07-15 07:45:00|12808.8|12806.4|12806.8|12805.2|12808.8|12806.9|12803.2|12801.6|190
1752565800000|2025-07-15 07:50:00|12806.7|12805.1|12807.2|12805.6|12807.9|12806.3|12806|12804.4|137
1752566100000|2025-07-15 07:55:00|12807.1|12805.5|12804.7|12803.1|12807.6|12806|12804.2|12802.6|132
1752566400000|2025-07-15 08:00:00|12804.4|12802.8|12804.4|12802.8|12806.4|12804.8|12804.1|12802.5|111
1752566700000|2025-07-15 08:05:00|12804.5|12802.9|12805.1|12803.5|12805.6|12803.8|12804.3|12802.1|124
1752567000000|2025-07-15 08:10:00|12805|12803.4|12804.2|12801.8|12805|12803.4|12802.3|12800.7|90
1752567300000|2025-07-15 08:15:00|12803.7|12802.1|12803|12801.4|12804.1|12802.4|12802.9|12800.8|88
1752567600000|2025-07-15 08:20:00|12803.1|12801.5|12804.7|12803.1|12805.4|12803.5|12802.7|12800.9|133
1752567900000|2025-07-15 08:25:00|12804.8|12803.2|12804.1|12802.5|12804.8|12803.2|12803.4|12801.8|84
1752568200000|2025-07-15 08:30:00|12804.2|12802.6|12805.9|12804.3|12806.3|12804.7|12803.1|12801.3|95
1752568500000|2025-07-15 08:35:00|12805.8|12804.2|12807.9|12806.3|12808|12806.4|12805.3|12803.7|77
1752568800000|2025-07-15 08:40:00|12808|12806.4|12808.1|12806.5|12808.9|12807.3|12807.3|12805.7|80
1752569100000|2025-07-15 08:45:00|12808|12806.4|12809.7|12808.1|12810.2|12808.6|12808|12806.4|108
1752569400000|2025-07-15 08:50:00|12809.6|12808|12809.3|12807.7|12810.3|12808.6|12809.3|12807.3|65
1752569700000|2025-07-15 08:55:00|12809.4|12807.8|12808.8|12806.4|12809.7|12807.8|12808.3|12806.3|44
1752570000000|2025-07-15 09:00:00|12808.7|12806.3|12809.4|12807.8|12809.9|12808.3|12804.5|12802.9|135
1752570300000|2025-07-15 09:05:00|12809.3|12807.7|12812.2|12810.6|12812.8|12811.2|12808.6|12807|269
1752570600000|2025-07-15 09:10:00|12812.1|12810.5|12811.7|12809.3|12813.5|12811.7|12810.2|12807.7|115
1752570900000|2025-07-15 09:15:00|12811.8|12809.4|12811.2|12808.8|12811.8|12809.5|12810.5|12808.3|86
1752571200000|2025-07-15 09:20:00|12811.4|12809|12811.4|12809|12812.4|12810.4|12810.8|12808.7|90
1752571500000|2025-07-15 09:25:00|12811.3|12808.9|12810.7|12808.3|12811.4|12809.3|12810.6|12808.2|54
1752571800000|2025-07-15 09:30:00|12810.1|12807.7|12810.3|12807.9|12811.6|12809.5|12809.6|12807.6|105
1752572100000|2025-07-15 09:35:00|12810.2|12807.8|12808.3|12806.7|12810.2|12808.3|12808.3|12806.7|96
1752572400000|2025-07-15 09:40:00|12808.4|12806.8|12809.7|12808.1|12809.7|12808.1|12808.3|12806.7|86
1752572700000|2025-07-15 09:45:00|12809.6|12808|12809|12807.4|12810|12808.4|12808.7|12806.5|78
1752573000000|2025-07-15 09:50:00|12808.9|12807.3|12809.9|12808.3|12810.4|12808.8|12808.6|12807|81
1752573300000|2025-07-15 09:55:00|12809.8|12808.2|12809.8|12808.2|12811.6|12810|12809.6|12808|85
1752573600000|2025-07-15 10:00:00|12809.7|12808.1|12809.8|12807.4|12810|12808.4|12808.9|12807.3|97
1752573900000|2025-07-15 10:05:00|12809.7|12807.3|12808.8|12807.2|12810.3|12808.3|12808.3|12806.7|75
1752574200000|2025-07-15 10:10:00|12808.7|12807.1|12809.2|12807.6|12809.6|12808|12808.7|12806.8|60
1752574500000|2025-07-15 10:15:00|12809.3|12807.7|12811.7|12809.3|12811.8|12810|12809.2|12807.6|91
1752574800000|2025-07-15 10:20:00|12811.6|12809.2|12811.4|12809|12812.4|12810.5|12810.3|12807.9|123
1752575100000|2025-07-15 10:25:00|12811.5|12809.1|12811.1|12809.5|12812|12810.2|12810.9|12808.8|105
1752575400000|2025-07-15 10:30:00|12811.6|12809.2|12812.3|12810.7|12812.6|12810.8|12811.1|12809|109
1752575700000|2025-07-15 10:35:00|12812.4|12810.8|12812.6|12811|12813.9|12811.9|12812.2|12810.4|84
1752576000000|2025-07-15 10:40:00|12812.7|12811.1|12812.1|12810.5|12814.6|12813|12812|12810.4|141
1752576300000|2025-07-15 10:45:00|12812.2|12810.6|12811.3|12809.7|12812.4|12810.8|12811.2|12809.3|73
1752576600000|2025-07-15 10:50:00|12811.2|12809.6|12810.9|12809.3|12812.4|12810.8|12810.9|12808.7|64
1752576900000|2025-07-15 10:55:00|12811|12809.4|12811.1|12808.7|12811.8|12809.8|12810.2|12807.8|96
1752577200000|2025-07-15 11:00:00|12811.2|12808.8|12810.9|12809.3|12811.2|12809.6|12809.6|12808|69
1752577500000|2025-07-15 11:05:00|12811|12809.4|12813.8|12811.4|12813.8|12811.7|12810.4|12808.8|87
1752577800000|2025-07-15 11:10:00|12813.7|12811.3|12813.7|12811.3|12815.1|12813.5|12813.4|12811.1|142
1752578100000|2025-07-15 11:15:00|12813.6|12811.2|12815.9|12813.5|12816|12814.4|12812.9|12811.1|102
1752578400000|2025-07-15 11:20:00|12815.8|12813.4|12815.3|12813.7|12817.3|12815.5|12815.1|12813.4|89
1752578700000|2025-07-15 11:25:00|12815.2|12813.6|12817.9|12816.3|12818.2|12816.6|12815.2|12813.6|137
1752579000000|2025-07-15 11:30:00|12818|12816.4|12817.5|12815.1|12818.8|12817.2|12817.1|12814.9|124
1752579300000|2025-07-15 11:35:00|12817.6|12815.2|12817.4|12815.8|12818.2|12816.6|12816.9|12815.1|77
1752579600000|2025-07-15 11:40:00|12817.6|12816|12817.9|12815.5|12818.5|12816.4|12816.4|12814.8|98
1752579900000|2025-07-15 11:45:00|12817.8|12815.4|12818.2|12816.6|12819.4|12817.2|12817.3|12815.3|174
1752580200000|2025-07-15 11:50:00|12818.3|12816.7|12820.5|12818.1|12820.5|12818.5|12817.2|12815.1|92
1752580500000|2025-07-15 11:55:00|12820.6|12818.2|12818.7|12817.1|12820.7|12818.3|12818.2|12816.6|140
1752580800000|2025-07-15 12:00:00|12818.8|12817.2|12820.6|12819|12821.4|12819.8|12817.9|12816.1|181
1752581100000|2025-07-15 12:05:00|12820.5|12818.9|12821.4|12819.8|12822.2|12820.1|12819.6|12817.5|119
1752581400000|2025-07-15 12:10:00|12821.3|12819.7|12819.7|12817.3|12821.8|12819.8|12819.1|12817.2|97
1752581700000|2025-07-15 12:15:00|12819.6|12817.2|12820.8|12819.2|12822.7|12820.6|12819.6|12817.2|165
1752582000000|2025-07-15 12:20:00|12820.7|12819.1|12820.8|12818.4|12821.5|12819.6|12818.7|12816.7|151
1752582300000|2025-07-15 12:25:00|12820.6|12818.2|12822.6|12809.3|12823.6|12818.8|12820.5|12807.6|200
1752582600000|2025-07-15 12:30:00|12823.8|12807.8|12808.6|12806.2|12823.9|12810.7|12808.5|12803.3|438
1752582900000|2025-07-15 12:35:00|12808.7|12806.3|12815.9|12813.5|12816.3|12813.9|12808.3|12805.9|521
1752583200000|2025-07-15 12:40:00|12816|12813.6|12815.1|12812.7|12817.3|12815.2|12815|12812.6|276
1752583500000|2025-07-15 12:45:00|12815.3|12812.9|12814.8|12812.4|12816.7|12815.1|12814.2|12812.3|200
1752583800000|2025-07-15 12:50:00|12815|12812.6|12811.2|12808.8|12816.1|12813.6|12811.2|12808.8|247
1752584100000|2025-07-15 12:55:00|12811.3|12808.9|12811.2|12808.8|12811.8|12809.4|12807.9|12805.5|206
1752584400000|2025-07-15 13:00:00|12811.5|12809.1|12812.9|12810.5|12813.1|12811.2|12810.2|12808.3|245
1752584700000|2025-07-15 13:05:00|12813|12810.6|12816.5|12814.9|12816.7|12815.1|12811.2|12808.9|229
1752585000000|2025-07-15 13:10:00|12816.6|12815|12815.8|12813.4|12817.9|12816.3|12813.8|12811.8|245
1752585300000|2025-07-15 13:15:00|12815.9|12813.5|12818.7|12817.1|12819|12817.4|12815.4|12813.3|254
1752585600000|2025-07-15 13:20:00|12818.6|12817|12817.7|12816.1|12819|12817.4|12817.2|12815.6|225
1752585900000|2025-07-15 13:25:00|12818.2|12815.8|12818.2|12815.8|12818.7|12817.1|12816.8|12814.8|243
1752586200000|2025-07-15 13:30:00|12818.3|12815.9|12828|12825.6|12829.2|12826.3|12818|12815.6|330
1752586500000|2025-07-15 13:35:00|12827.9|12825.5|12832.9|12830.5|12833.5|12831.1|12827.8|12825.4|440
1752586800000|2025-07-15 13:40:00|12833|12830.6|12834.6|12832.2|12835.5|12833.1|12832.5|12830.1|299
1752587100000|2025-07-15 13:45:00|12834.7|12832.3|12834|12831.6|12835.7|12833.7|12834|12831.6|302
1752587400000|2025-07-15 13:50:00|12834.1|12831.7|12838.6|12836.2|12838.7|12836.7|12833.7|12831.7|266
1752587700000|2025-07-15 13:55:00|12838.5|12836.1|12838|12835.6|12838.8|12836.7|12836.7|12834.9|238
1752588000000|2025-07-15 14:00:00|12836.9|12835.3|12847.2|12844.8|12847.9|12845.9|12836.4|12834.6|426
1752588300000|2025-07-15 14:05:00|12847.3|12844.9|12842.6|12840.2|12847.9|12845.5|12839.6|12837.2|389
1752588600000|2025-07-15 14:10:00|12842.5|12840.1|12841.2|12839.6|12844.7|12843.1|12841.1|12839.5|328
1752588900000|2025-07-15 14:15:00|12841.3|12839.7|12843.6|12842|12844.7|12843.1|12840.6|12839|262
1752589200000|2025-07-15 14:20:00|12843.7|12842.1|12846.8|12845.2|12848.4|12846.8|12843|12841.4|237
1752589500000|2025-07-15 14:25:00|12846.7|12845.1|12848.9|12846.5|12848.9|12847|12845.1|12843.5|356
1752589800000|2025-07-15 14:30:00|12849.5|12847.1|12849.6|12847.2|12853.1|12850.7|12847.8|12845.4|273
1752590100000|2025-07-15 14:35:00|12849.7|12847.3|12848.2|12846.6|12852.8|12850.4|12847.8|12845.8|193
1752590400000|2025-07-15 14:40:00|12848.3|12846.7|12848.6|12846.2|12849|12847|12846.8|12844.6|202
1752590700000|2025-07-15 14:45:00|12848.1|12846.5|12849.7|12847.3|12850.9|12848.5|12847.3|12845.2|208
1752591000000|2025-07-15 14:50:00|12849.6|12847.2|12850.7|12849.1|12853.2|12850.8|12848.7|12846.3|234
1752591300000|2025-07-15 14:55:00|12850.8|12849.2|12850.8|12849.2|12852.5|12850.2|12849.9|12847.8|237
1752591600000|2025-07-15 15:00:00|12850.7|12849.1|12854.6|12853|12855.1|12853.3|12850.7|12848.8|268
1752591900000|2025-07-15 15:05:00|12854.7|12853.1|12851.9|12850.3|12854.9|12853.3|12851.5|12849.9|229
1752592200000|2025-07-15 15:10:00|12851.7|12850.1|12853.8|12852.2|12854.2|12852.6|12851.5|12849.9|232
1752592500000|2025-07-15 15:15:00|12853.4|12851.8|12854.8|12852.4|12855.2|12853.5|12853.3|12851.7|287
1752592800000|2025-07-15 15:20:00|12854.7|12852.3|12855|12853.4|12855.9|12853.8|12854.1|12852.2|209
1752593100000|2025-07-15 15:25:00|12854.9|12853.3|12855.6|12853.2|12855.7|12853.9|12852.7|12850.9|214
1752593400000|2025-07-15 15:30:00|12855.3|12853.7|12861.5|12859.9|12861.7|12860.1|12855.2|12853.6|182
1752593700000|2025-07-15 15:35:00|12861.6|12860|12860.7|12859.1|12862|12860.4|12860.2|12858.6|167
1752594000000|2025-07-15 15:40:00|12860.6|12859|12856.8|12855.2|12860.6|12859|12856.4|12854.8|163
1752594300000|2025-07-15 15:45:00|12856.9|12855.3|12852.5|12850.1|12857.4|12855.5|12852|12849.6|217
1752594600000|2025-07-15 15:50:00|12852.6|12850.2|12854.1|12851.7|12854.6|12852.2|12851.5|12849.4|259
1752594900000|2025-07-15 15:55:00|12854.2|12851.8|12849.5|12847.1|12855.1|12852.7|12848.8|12846.9|273
1752595200000|2025-07-15 16:00:00|12849.4|12847|12850.5|12848.1|12850.5|12848.1|12847.2|12845.2|216
1752595500000|2025-07-15 16:05:00|12850.6|12848.2|12853.2|12850.8|12853.7|12851.8|12849.9|12848.1|215
1752595800000|2025-07-15 16:10:00|12853.3|12850.9|12854.3|12851.9|12854.5|12852.3|12851.9|12849.8|92
1752596100000|2025-07-15 16:15:00|12854.4|12852|12852.7|12850.3|12854.5|12852.1|12851.7|12849.6|155
1752596400000|2025-07-15 16:20:00|12852.8|12850.4|12855.4|12853.8|12855.4|12853.8|12852.3|12850.2|193
1752596700000|2025-07-15 16:25:00|12856|12853.6|12858.1|12855.7|12858.3|12855.9|12855.5|12853.1|233
1752597000000|2025-07-15 16:30:00|12858.2|12855.8|12858.9|12856.5|12859.3|12857.2|12856.6|12854.7|193
1752597300000|2025-07-15 16:35:00|12859.3|12856.9|12859.9|12857.5|12860.1|12858.2|12857.5|12855.1|236
1752597600000|2025-07-15 16:40:00|12860|12857.6|12858.5|12856.1|12860.7|12858.7|12858.2|12856.1|181
1752597900000|2025-07-15 16:45:00|12858.6|12856.2|12859.8|12857.4|12859.9|12857.7|12856.9|12855.2|138
1752598200000|2025-07-15 16:50:00|12859.7|12857.3|12859.8|12857.4|12860.3|12857.9|12858.9|12856.5|157
1752598500000|2025-07-15 16:55:00|12859.9|12857.5|12857.7|12856.1|12860|12857.6|12857.7|12856.1|245
1752598800000|2025-07-15 17:00:00|12857.4|12855.8|12860.9|12858.5|12860.9|12858.7|12856.6|12855|254
1752599100000|2025-07-15 17:05:00|12860.7|12858.3|12861|12859.4|12861.4|12859.4|12859.4|12857.2|110
1752599400000|2025-07-15 17:10:00|12860.8|12859.2|12858.5|12856.9|12860.9|12859.3|12857.7|12856.1|117
1752599700000|2025-07-15 17:15:00|12858.8|12857.2|12857.5|12855.9|12860.3|12858.4|12857.4|12855.8|132
1752600000000|2025-07-15 17:20:00|12857.6|12856|12858.3|12856.7|12858.3|12856.7|12856.2|12854.6|105
1752600300000|2025-07-15 17:25:00|12858.2|12856.6|12859.5|12857.1|12859.5|12857.6|12857.2|12855.3|150
1752600600000|2025-07-15 17:30:00|12859.4|12857|12858.1|12855.7|12859.6|12857.2|12858|12855.7|85
1752600900000|2025-07-15 17:35:00|12858.3|12855.9|12858.7|12857.1|12859.3|12857.3|12857.5|12855.8|95
1752601200000|2025-07-15 17:40:00|12858.8|12857.2|12858.7|12857.1|12859.4|12857.4|12858.5|12856.6|95
1752601500000|2025-07-15 17:45:00|12858.8|12857.2|12858.9|12857.3|12859.5|12857.4|12858|12855.7|163
1752601800000|2025-07-15 17:50:00|12859|12857.4|12859|12856.6|12859.8|12857.8|12858.2|12855.8|150
1752602100000|2025-07-15 17:55:00|12859.1|12856.7|12858.1|12855.7|12859.4|12857.3|12857.7|12855.6|128
1752602400000|2025-07-15 18:00:00|12858.2|12855.8|12857.8|12856.2|12859|12856.9|12857.4|12855.4|169
1752602700000|2025-07-15 18:05:00|12857.7|12856.1|12855.6|12854|12858.8|12856.7|12855.4|12853.8|157
1752603000000|2025-07-15 18:10:00|12855.5|12853.9|12855.1|12853.5|12856.3|12854.6|12854.2|12852.6|201
1752603300000|2025-07-15 18:15:00|12855|12853.4|12856.4|12854|12856.5|12854.1|12854.2|12852.5|134
1752603600000|2025-07-15 18:20:00|12856.3|12853.9|12855.2|12852.8|12856.4|12854.5|12854.7|12852.3|166
1752603900000|2025-07-15 18:25:00|12855.1|12852.7|12854.8|12852.4|12856.1|12853.7|12854.3|12852.4|229
1752604200000|2025-07-15 18:30:00|12854.3|12852.7|12855.3|12852.9|12855.4|12853.1|12854.2|12852.2|160
1752604500000|2025-07-15 18:35:00|12855.4|12853|12854.9|12852.5|12855.4|12853.4|12854.3|12852.2|129
1752604800000|2025-07-15 18:40:00|12855|12852.6|12853.3|12850.9|12855.1|12852.7|12852.4|12850.4|237
1752605100000|2025-07-15 18:45:00|12853.6|12851.2|12852.4|12850|12853.6|12851.2|12851.3|12849.3|112
1752605400000|2025-07-15 18:50:00|12852.2|12849.8|12854.7|12852.3|12855.2|12853.2|12852|12849.6|218
1752605700000|2025-07-15 18:55:00|12854.6|12852.2|12854.1|12852.5|12855|12852.8|12853.4|12851.5|129
1752606000000|2025-07-15 19:00:00|12854.8|12852.4|12854.4|12852|12855.2|12853.1|12853.7|12851.3|161
1752606300000|2025-07-15 19:05:00|12854.5|12852.1|12856.2|12853.8|12856.5|12854.1|12854.4|12852|133
1752606600000|2025-07-15 19:10:00|12856.3|12853.9|12856.5|12854.1|12857.1|12854.7|12856|12853.6|94
1752606900000|2025-07-15 19:15:00|12856.6|12854.2|12855.7|12853.3|12856.9|12854.5|12855.3|12852.9|114
1752607200000|2025-07-15 19:20:00|12855.6|12853.2|12856|12853.6|12856.9|12854.5|12855.2|12852.8|177
1752607500000|2025-07-15 19:25:00|12855.8|12853.4|12856.2|12853.8|12856.8|12854.4|12855.4|12852.9|185
1752607800000|2025-07-15 19:30:00|12856.1|12853.7|12854.9|12852.5|12856.5|12853.9|12854.9|12852.5|182
1752608100000|2025-07-15 19:35:00|12855|12852.6|12854.2|12851.8|12855.7|12852.8|12853.5|12851.7|79
1752608400000|2025-07-15 19:40:00|12854.1|12851.7|12854.2|12851.8|12854.6|12852.1|12853.8|12851.4|104
1752608700000|2025-07-15 19:45:00|12854.3|12851.9|12854.4|12852|12854.6|12852.2|12854.1|12851.7|118
1752609000000|2025-07-15 19:50:00|12854.3|12851.9|12854.8|12852.4|12855.3|12853|12853.7|12851.6|131
1752609300000|2025-07-15 19:55:00|12854.7|12852.3|12856.1|12853.7|12856.4|12854.2|12854|12851.6|123
1752609600000|2025-07-15 20:00:00|12856.2|12853.8|12855.9|12853.5|12856.4|12854.1|12855.5|12853.1|95
1752609900000|2025-07-15 20:05:00|12855.8|12853.4|12856.2|12853.8|12856.3|12854.1|12854.8|12852.5|80
1752610200000|2025-07-15 20:10:00|12856.3|12853.3|12856.7|12854.3|12856.9|12854.3|12855.8|12852.8|41
1752610500000|2025-07-15 20:15:00|12856.2|12853.8|12856|12852.9|12856.7|12853.8|12855.8|12852.7|55
1752610800000|2025-07-15 20:20:00|12856.1|12852.8|12856.7|12854.3|12857.3|12854.4|12855.9|12852.5|58
1752611100000|2025-07-15 20:25:00|12857.3|12854|12856.2|12853.8|12857.8|12854.4|12856.1|12852.7|76
1752611400000|2025-07-15 20:30:00|12856.5|12854.1|12856.7|12854.3|12859.4|12854.5|12856.4|12851.3|56
1752611700000|2025-07-15 20:35:00|12857.6|12853.5|12857.1|12853.8|12858.2|12854.7|12856.5|12852.9|68
1752612000000|2025-07-15 20:40:00|12857.2|12852.5|12853.5|12849.5|12857.2|12852.5|12851.7|12847.2|82
1752612300000|2025-07-15 20:45:00|12853.7|12849|12854.3|12850.9|12856.5|12851.7|12852|12846.1|69
1752612600000|2025-07-15 20:50:00|12856.8|12849|12855.2|12851.6|12857.5|12852.9|12853.6|12848.7|73
1752612900000|2025-07-15 20:55:00|12855.3|12852.2|12860.6|12844.6|12861.5|12852.2|12853.8|12843.8|90
1752613200000|2025-07-15 21:00:00|12860.3|12844.3|12860.2|12844.2|12860.7|12844.7|12859.5|12843.5|11
1752613500000|2025-07-15 21:05:00|12859.2|12843.2|12859.7|12843.7|12860|12844|12859|12843|23
1752613800000|2025-07-15 21:10:00|12860.1|12844.1|12859.2|12843.2|12861|12845|12859.1|12843.1|28
1752614100000|2025-07-15 21:15:00|12859.1|12843.1|12859.3|12843.3|12859.5|12843.5|12859.1|12843.1|14
1752614400000|2025-07-15 21:20:00|12859.4|12843.4|12859.4|12843.4|12859.5|12843.5|12859.2|12843.2|15
1752614700000|2025-07-15 21:25:00|12859.3|12843.3|12859.4|12843.4|12859.4|12843.4|12859.3|12843.3|4
1752615000000|2025-07-15 21:30:00|12859.5|12843.5|12859.9|12843.9|12860.1|12844.1|12859.3|12843.3|41
1752615300000|2025-07-15 21:35:00|12859.8|12843.8|12859.3|12843.3|12859.9|12843.9|12859.3|12843.3|27
1752615600000|2025-07-15 21:40:00|12859.4|12843.4|12859.5|12843.5|12859.8|12843.8|12859.3|12843.3|19
1752615900000|2025-07-15 21:45:00|12859.7|12843.7|12860|12844|12860|12844|12859.2|12843.2|91
1752616200000|2025-07-15 21:50:00|12859.9|12843.9|12859.7|12843.7|12860|12844|12859.7|12843.7|15
1752616500000|2025-07-15 21:55:00|12859.8|12843.8|12859.8|12843.8|12860.3|12844.3|12859.2|12843.2|96
1752616800000|2025-07-15 22:00:00|12860.1|12844.1|12857.9|12841.9|12860.1|12844.1|12857.9|12841.9|53
1752617100000|2025-07-15 22:05:00|12859.6|12843.6|12857.6|12848.1|12860.5|12848.8|12856|12842.4|239
1752617400000|2025-07-15 22:10:00|12857.7|12846.7|12859.8|12850.6|12862.9|12853.8|12857.7|12846.1|243
1752617700000|2025-07-15 22:15:00|12859.4|12850.1|12860.2|12849.5|12860.8|12850.5|12859.4|12848.7|152
1752618000000|2025-07-15 22:20:00|12860.3|12849.6|12853.7|12848.1|12860.3|12850.5|12853.7|12843.1|259
1752618300000|2025-07-15 22:25:00|12853.8|12848|12855.9|12849.1|12857.5|12850.7|12852.8|12848|134
1752618600000|2025-07-15 22:30:00|12856|12849.2|12855.8|12851.2|12856.6|12851.2|12855|12849.1|69
1752618900000|2025-07-15 22:35:00|12856.5|12851.1|12855.5|12849.4|12856.6|12851.2|12854.8|12849.3|83
1752619200000|2025-07-15 22:40:00|12855.6|12849.5|12855.2|12849.8|12856.3|12850.6|12854.8|12849.1|97
1752619500000|2025-07-15 22:45:00|12855.3|12849.7|12855.8|12849.4|12856.1|12850.1|12854.9|12848.7|102
1752619800000|2025-07-15 22:50:00|12855.7|12849.3|12855.6|12849.4|12855.9|12850.1|12854.9|12849|100
1752620100000|2025-07-15 22:55:00|12854.9|12849.5|12854.6|12848.3|12855.8|12850.1|12853.8|12848|85
1752620400000|2025-07-15 23:00:00|12854.7|12848.8|12855|12849.8|12855.3|12850.2|12854|12848.7|76
1752620700000|2025-07-15 23:05:00|12855.1|12849.7|12854.9|12849.7|12855.4|12849.9|12854.8|12849.4|69
1752621000000|2025-07-15 23:10:00|12854.8|12849.3|12854.1|12850.9|12854.9|12851|12854.1|12849.3|73
1752621300000|2025-07-15 23:15:00|12853.9|12851|12853.9|12850.1|12854|12851|12853.6|12850.1|48
1752621600000|2025-07-15 23:20:00|12851.6|12850.2|12849.8|12846.2|12853.1|12850.2|12849.8|12845.8|172
1752621900000|2025-07-15 23:25:00|12849.9|12846.1|12851.8|12848.3|12852.4|12848.4|12849.7|12846|95
1752622200000|2025-07-15 23:30:00|12852.1|12848.4|12852.1|12848.9|12853.2|12849.2|12851.6|12848.2|87
1752622500000|2025-07-15 23:35:00|12852.2|12848.8|12852.3|12848.7|12852.4|12849.3|12851.6|12848.4|62
1752622800000|2025-07-15 23:40:00|12852.4|12848.6|12847.2|12844.8|12852.4|12848.7|12847.2|12844.5|86
1752623100000|2025-07-15 23:45:00|12847.1|12844.7|12847.7|12845.3|12848.2|12845.8|12847.1|12844.7|47
1752623400000|2025-07-15 23:50:00|12847.6|12845.2|12847.2|12844.8|12848.5|12845.8|12846.6|12844.2|60
1752623700000|2025-07-15 23:55:00|12847.3|12844.9|12848.2|12845.8|12848.2|12845.8|12846.7|12844.3|25
1752624000000|2025-07-16 00:00:00|12848.3|12845.9|12851.2|12848.8|12852.1|12849.7|12846.7|12844.3|172
1752624300000|2025-07-16 00:05:00|12851.1|12848.7|12850.3|12848.7|12852.1|12849.7|12849.3|12847.3|139
1752624600000|2025-07-16 00:10:00|12850|12848.4|12853.1|12850.7|12854.2|12852.1|12849.8|12848.2|104
1752624900000|2025-07-16 00:15:00|12853.2|12850.8|12852.8|12851.2|12854|12852.4|12852.7|12850.7|67
1752625200000|2025-07-16 00:20:00|12852.9|12851.3|12854.2|12852.6|12854.8|12853.2|12852.9|12851.3|72
1752625500000|2025-07-16 00:25:00|12854.4|12852.8|12852.8|12851.2|12854.5|12852.8|12852.3|12850.6|69
1752625800000|2025-07-16 00:30:00|12853|12851.4|12854.4|12852|12854.4|12852.8|12852|12849.8|112
1752626100000|2025-07-16 00:35:00|12854.5|12852.1|12847.5|12845.9|12854.6|12852.2|12847.2|12845.3|179
1752626400000|2025-07-16 00:40:00|12847.2|12845.6|12846.6|12845|12847.8|12845.8|12845.4|12843.8|165
1752626700000|2025-07-16 00:45:00|12846.5|12844.9|12848.1|12846.5|12848.3|12846.7|12844.1|12842.5|124
1752627000000|2025-07-16 00:50:00|12847.6|12846|12848.9|12847.3|12850|12847.9|12846.7|12844.9|192
1752627300000|2025-07-16 00:55:00|12849.3|12846.9|12850|12848.4|12850.8|12848.4|12848.3|12846.7|208
1752627600000|2025-07-16 01:00:00|12850.1|12848.5|12849|12846.6|12850.8|12848.5|12848|12846.4|128
1752627900000|2025-07-16 01:05:00|12848.9|12846.5|12846.4|12844.8|12848.9|12846.8|12845.9|12843.8|167
1752628200000|2025-07-16 01:10:00|12846.6|12845|12845.1|12842.7|12846.8|12845|12844|12841.9|138
1752628500000|2025-07-16 01:15:00|12845.2|12842.8|12844.3|12841.9|12845.5|12843.7|12842.8|12840.5|113
1752628800000|2025-07-16 01:20:00|12844.4|12842|12845.2|12842.8|12845.4|12843.8|12841.5|12839.9|99
1752629100000|2025-07-16 01:25:00|12845.1|12842.7|12846.4|12844.8|12847.8|12845.7|12844.4|12842|122
1752629400000|2025-07-16 01:30:00|12846.3|12844.7|12847.2|12844.8|12847.4|12845.7|12844.4|12842.7|149
1752629700000|2025-07-16 01:35:00|12847.1|12844.7|12845.4|12843.8|12847.1|12844.8|12845.2|12843.3|152
1752630000000|2025-07-16 01:40:00|12845.5|12843.9|12848.8|12847.2|12849.8|12848.2|12845.4|12843.3|129
1752630300000|2025-07-16 01:45:00|12848.9|12847.3|12849.6|12848|12851.4|12849.8|12848.7|12847.1|98
1752630600000|2025-07-16 01:50:00|12849.5|12847.9|12849.4|12847|12849.5|12847.9|12848.2|12846.3|94
1752630900000|2025-07-16 01:55:00|12849.3|12846.9|12849|12847.4|12849.5|12847.7|12848|12846|73
1752631200000|2025-07-16 02:00:00|12849.1|12847.5|12851.5|12849.9|12851.7|12850.1|12848.9|12846.8|133
1752631500000|2025-07-16 02:05:00|12851.6|12850|12853.4|12851.8|12853.8|12852.2|12851.3|12849.7|83
1752631800000|2025-07-16 02:10:00|12853.6|12852|12852.6|12851|12854.5|12852.9|12852.6|12851|90
1752632100000|2025-07-16 02:15:00|12852.7|12851.1|12852.3|12850.7|12853.6|12851.8|12852.3|12850.5|86
1752632400000|2025-07-16 02:20:00|12852.4|12850.8|12852.8|12850.4|12853.4|12851.8|12852|12850.3|82
1752632700000|2025-07-16 02:25:00|12852.4|12850.8|12854.4|12852.8|12854.4|12852.8|12852.4|12850.8|77
1752633000000|2025-07-16 02:30:00|12854.3|12852.7|12853.4|12851.8|12854.8|12852.9|12853.1|12851.5|64
1752633300000|2025-07-16 02:35:00|12853.3|12851.7|12852.8|12851.2|12853.7|12852.1|12852.6|12851|60
1752633600000|2025-07-16 02:40:00|12852.9|12851.3|12854.9|12852.5|12854.9|12852.9|12852.9|12851.3|78
1752633900000|2025-07-16 02:45:00|12854.8|12852.4|12853.4|12851.8|12855.3|12853.5|12853.4|12851.8|60
1752634200000|2025-07-16 02:50:00|12853.3|12851.7|12852.4|12850.8|12853.9|12852.3|12852.3|12850.2|53
1752634500000|2025-07-16 02:55:00|12852.3|12850.7|12851.7|12849.3|12852.3|12850.7|12851.4|12849.2|40
1752634800000|2025-07-16 03:00:00|12851.8|12849.4|12849.7|12848.1|12851.8|12849.9|12849.4|12847.3|113
1752635100000|2025-07-16 03:05:00|12849.4|12847.8|12849.8|12848.2|12850.3|12848.7|12849.4|12847.8|112
1752635400000|2025-07-16 03:10:00|12849.9|12848.3|12849.2|12847.6|12850.3|12848.5|12849|12847.3|37
1752635700000|2025-07-16 03:15:00|12849.1|12847.5|12848.5|12846.9|12849.8|12847.7|12848.3|12846.7|51
1752636000000|2025-07-16 03:20:00|12848.6|12847|12851.3|12849.7|12851.3|12849.7|12848.2|12846.6|70
1752636300000|2025-07-16 03:25:00|12851.2|12849.6|12850.8|12849.2|12851.4|12849.8|12849.3|12847.7|83
1752636600000|2025-07-16 03:30:00|12850.9|12849.3|12852|12850.4|12852.1|12850.5|12850.8|12849.2|86
1752636900000|2025-07-16 03:35:00|12852.1|12850.5|12852.9|12851.3|12853.4|12851.8|12852|12850.1|60
1752637200000|2025-07-16 03:40:00|12853|12851.4|12854.9|12853.3|12855.2|12853.6|12853|12851.4|152
1752637500000|2025-07-16 03:45:00|12855|12853.4|12856.5|12854.9|12858.3|12856.7|12854|12852.4|118
1752637800000|2025-07-16 03:50:00|12856.4|12854.8|12855.4|12853.8|12856.7|12854.9|12854.5|12852.9|131
1752638100000|2025-07-16 03:55:00|12855.5|12853.9|12854.5|12852.9|12855.8|12854.2|12854.4|12852.8|84
1752638400000|2025-07-16 04:00:00|12854.4|12852.8|12854.6|12852.2|12854.9|12852.9|12853.7|12852.1|49
1752638700000|2025-07-16 04:05:00|12854.7|12852.3|12853.3|12851.7|12854.8|12852.4|12853.3|12851.3|57
1752639000000|2025-07-16 04:10:00|12853.4|12851.8|12854.1|12851.7|12854.4|12852.8|12853.3|12851.7|67
1752639300000|2025-07-16 04:15:00|12854|12851.6|12855.4|12853.8|12855.5|12853.9|12853.4|12851.5|68
1752639600000|2025-07-16 04:20:00|12855.3|12853.7|12854.9|12852.5|12858.3|12856.7|12854.2|12851.9|187
1752639900000|2025-07-16 04:25:00|12855|12852.6|12854.3|12852.7|12855.1|12853.1|12854|12852.2|70
1752640200000|2025-07-16 04:30:00|12854.4|12852.8|12852.6|12851|12854.6|12852.8|12852.3|12850.7|80
1752640500000|2025-07-16 04:35:00|12852.5|12850.9|12852.8|12851.2|12852.9|12851.3|12852.1|12850.3|84
1752640800000|2025-07-16 04:40:00|12852.9|12851.3|12852.9|12851.3|12853.3|12851.7|12852.6|12850.7|76
1752641100000|2025-07-16 04:45:00|12852.8|12851.2|12851.3|12849.7|12853.3|12851.7|12851.3|12849.2|67
1752641400000|2025-07-16 04:50:00|12851.2|12849.6|12848.6|12847|12851.7|12849.8|12848.6|12847|68
1752641700000|2025-07-16 04:55:00|12848.5|12846.9|12848.8|12847.2|12849.3|12847.4|12848.5|12846.8|53
1752642000000|2025-07-16 05:00:00|12848.7|12847.1|12850.2|12847.8|12850.4|12848.7|12848.7|12847.1|85
1752642300000|2025-07-16 05:05:00|12850.3|12847.9|12849.9|12848.3|12850.4|12848.5|12849.2|12847.4|63
1752642600000|2025-07-16 05:10:00|12849.8|12848.2|12850.4|12848.8|12850.5|12848.9|12849.8|12847.5|58
1752642900000|2025-07-16 05:15:00|12850.3|12848.7|12848.6|12847|12850.3|12848.7|12848.5|12846.6|73
1752643200000|2025-07-16 05:20:00|12848.7|12847.1|12847.7|12845.3|12848.7|12847.1|12847.4|12845.3|70
1752643500000|2025-07-16 05:25:00|12847.8|12845.4|12848.3|12846.7|12848.9|12846.7|12847.4|12845.4|35
1752643800000|2025-07-16 05:30:00|12848.2|12846.6|12847.7|12845.3|12849.2|12847.5|12847.4|12845.3|91
1752644100000|2025-07-16 05:35:00|12847.4|12845.8|12849.6|12847.2|12849.7|12847.3|12847.4|12845.3|115
1752644400000|2025-07-16 05:40:00|12849.7|12847.3|12848.4|12846.8|12849.7|12847.3|12848.3|12846.4|116
1752644700000|2025-07-16 05:45:00|12848.5|12846.9|12846.4|12844.8|12848.6|12847|12846.4|12844.8|126
1752645000000|2025-07-16 05:50:00|12846.5|12844.9|12846.6|12845|12846.8|12845|12845.1|12843.5|70
1752645300000|2025-07-16 05:55:00|12846.8|12845.2|12846.2|12844.6|12847|12845.4|12845.9|12844.3|75
1752645600000|2025-07-16 06:00:00|12846.9|12845.3|12845.8|12844.2|12847|12845.4|12845.6|12844|148
1752645900000|2025-07-16 06:05:00|12845.9|12844.3|12845.9|12844.3|12846.6|12845|12845.7|12843.8|109
1752646200000|2025-07-16 06:10:00|12846|12844.4|12845.7|12844.1|12846.7|12844.5|12845.5|12843.5|93
1752646500000|2025-07-16 06:15:00|12845.6|12844|12843.7|12841.3|12846|12844.1|12843.3|12841.3|137
1752646800000|2025-07-16 06:20:00|12843.6|12841.2|12842.4|12840.8|12843.6|12841.4|12842.1|12839.8|117
1752647100000|2025-07-16 06:25:00|12842.3|12840.7|12843.6|12842|12843.8|12842.2|12842.1|12840.5|91
1752647400000|2025-07-16 06:30:00|12843.7|12842.1|12842.3|12839.9|12844.3|12842.7|12841.4|12839.8|156
1752647700000|2025-07-16 06:35:00|12842|12840.4|12841.8|12840.2|12842.8|12841.2|12841.5|12839.9|97
1752648000000|2025-07-16 06:40:00|12841.9|12840.3|12840.9|12839.3|12842.4|12840.3|12840.6|12839|126
1752648300000|2025-07-16 06:45:00|12841|12839.4|12842.9|12841.3|12843.3|12841.7|12840.7|12838.6|89
1752648600000|2025-07-16 06:50:00|12842.8|12841.2|12842.6|12841|12844|12842.1|12842.3|12840.3|108
1752648900000|2025-07-16 06:55:00|12842.5|12840.9|12839|12837.4|12842.7|12841.1|12838.9|12837.3|132
1752649200000|2025-07-16 07:00:00|12839.1|12837.5|12840.4|12838.8|12840.8|12839.2|12838.6|12837|177
1752649500000|2025-07-16 07:05:00|12840.6|12839|12841.8|12840.2|12842.5|12840.6|12840.6|12839|116
1752649800000|2025-07-16 07:10:00|12841.7|12840.1|12844.3|12842.7|12844.8|12842.8|12841.7|12840|100
1752650100000|2025-07-16 07:15:00|12844.2|12842.6|12841.6|12840|12844.3|12842.7|12841.6|12839.9|103
1752650400000|2025-07-16 07:20:00|12841.5|12839.9|12842.4|12840.8|12842.7|12841.1|12841.3|12839.5|92
1752650700000|2025-07-16 07:25:00|12842.5|12840.9|12845.2|12843.6|12845.7|12844.1|12842.5|12840.9|101
1752651000000|2025-07-16 07:30:00|12845.3|12843.7|12848.4|12846.8|12848.5|12846.9|12844.6|12842.6|120
1752651300000|2025-07-16 07:35:00|12848.7|12847.1|12849.6|12848|12850.1|12848.4|12847.7|12846.1|124
1752651600000|2025-07-16 07:40:00|12849.5|12847.9|12849.6|12848|12849.9|12848.3|12848.5|12846.9|94
1752651900000|2025-07-16 07:45:00|12849.7|12848.1|12850.8|12848.4|12851.5|12849.4|12849.5|12847.9|117
1752652200000|2025-07-16 07:50:00|12850.7|12849.1|12850.6|12848.2|12851.5|12849.5|12850|12848|103
1752652500000|2025-07-16 07:55:00|12850.7|12848.3|12849.4|12847.8|12850.9|12849.3|12849.4|12847.3|94
1752652800000|2025-07-16 08:00:00|12849.5|12847.9|12846|12844.4|12849.6|12848|12844.1|12842.5|208
1752653100000|2025-07-16 08:05:00|12845.9|12844.3|12848.7|12847.1|12848.7|12847.1|12844.8|12843.2|155
1752653400000|2025-07-16 08:10:00|12849.1|12847.5|12844.5|12842.9|12849.4|12847.8|12843.9|12842.2|167
1752653700000|2025-07-16 08:15:00|12844.4|12842.8|12845.8|12844.2|12847.1|12844.7|12843.9|12842.3|122
1752654000000|2025-07-16 08:20:00|12845.9|12844.3|12846.9|12845.3|12847.7|12845.6|12845.4|12843.8|61
1752654300000|2025-07-16 08:25:00|12846.8|12845.2|12845.8|12844.2|12847.2|12845.3|12845.6|12844|81
1752654600000|2025-07-16 08:30:00|12845.9|12844.3|12849|12847.4|12849.7|12848.1|12845.9|12843.7|118
1752654900000|2025-07-16 08:35:00|12848.9|12847.3|12848.7|12846.3|12850.1|12848.2|12847.3|12845.7|98
1752655200000|2025-07-16 08:40:00|12848.6|12847.1|12848.2|12846.6|12848.8|12847.2|12846.6|12845|118
1752655500000|2025-07-16 08:45:00|12848.1|12846.5|12849.2|12847.6|12849.4|12847.8|12847.1|12845.5|93
1752655800000|2025-07-16 08:50:00|12849.3|12847.7|12847.8|12846.2|12849.3|12847.7|12847.6|12846|66
1752656100000|2025-07-16 08:55:00|12847.9|12846.3|12847.3|12845.7|12848.1|12846.5|12846.3|12844.7|179
1752656400000|2025-07-16 09:00:00|12847.4|12845.8|12849.2|12847.6|12849.8|12848.2|12847.3|12845.7|123
1752656700000|2025-07-16 09:05:00|12849.3|12847.7|12849|12847.4|12849.9|12848.3|12848.6|12847|98
1752657000000|2025-07-16 09:10:00|12848.9|12847.3|12850.7|12849.1|12851.9|12850.3|12848.5|12846.9|77
1752657300000|2025-07-16 09:15:00|12850.9|12849.3|12849.9|12848.3|12851.2|12849.6|12849.3|12847.7|119
1752657600000|2025-07-16 09:20:00|12850|12848.4|12850|12848.4|12850.3|12848.7|12849.2|12847.6|80
1752657900000|2025-07-16 09:25:00|12850.1|12848.5|12850.4|12848.8|12850.4|12848.8|12849.2|12847.6|101
1752658200000|2025-07-16 09:30:00|12850.3|12848.7|12851.3|12849.7|12851.4|12849.8|12849.9|12848.3|163
1752658500000|2025-07-16 09:35:00|12851.2|12849.6|12849.5|12847.9|12851.7|12849.8|12849.4|12847.8|79
1752658800000|2025-07-16 09:40:00|12849.6|12848|12849.7|12848.1|12850.7|12849.1|12849.1|12847.5|81
1752659100000|2025-07-16 09:45:00|12849.6|12848|12850.3|12848.7|12850.5|12848.9|12849.5|12847.9|88
1752659400000|2025-07-16 09:50:00|12850.4|12848.8|12850.7|12849.1|12852|12850.4|12849.9|12848.3|154
1752659700000|2025-07-16 09:55:00|12850.6|12849|12849|12847.4|12850.8|12849.2|12849|12847.4|144
1752660000000|2025-07-16 10:00:00|12848.9|12847.3|12849.7|12848.1|12850.4|12848.8|12848.5|12846.9|105
1752660300000|2025-07-16 10:05:00|12849.8|12848.2|12849|12847.4|12850.3|12848.7|12848.8|12847.2|93
1752660600000|2025-07-16 10:10:00|12849.4|12847.8|12849.4|12847.8|12850.2|12848.6|12849.2|12847.6|92
1752660900000|2025-07-16 10:15:00|12849.3|12847.7|12849.5|12847.9|12850.4|12848.8|12848.8|12847.2|108
1752661200000|2025-07-16 10:20:00|12849.4|12847.8|12849.5|12847.9|12850|12848.3|12848.7|12847.1|82
1752661500000|2025-07-16 10:25:00|12849.6|12848|12850|12847.6|12850|12848.1|12849.3|12847.3|63
1752661800000|2025-07-16 10:30:00|12849.9|12847.5|12848.4|12846.8|12849.9|12847.8|12848.2|12846.6|105
1752662100000|2025-07-16 10:35:00|12848.3|12846.7|12848.6|12847|12848.8|12847.2|12848|12846.4|62
1752662400000|2025-07-16 10:40:00|12848.7|12847.1|12849.2|12846.8|12849.4|12847.2|12848.4|12846.6|63
1752662700000|2025-07-16 10:45:00|12849.1|12846.7|12847.7|12846.1|12849.2|12846.8|12847.4|12845.3|50
1752663000000|2025-07-16 10:50:00|12847.6|12846|12848|12845.6|12848.2|12846.2|12847.3|12845.2|83
1752663300000|2025-07-16 10:55:00|12847.9|12845.5|12848.1|12845.7|12848.2|12846.2|12847.6|12845.2|44
1752663600000|2025-07-16 11:00:00|12848|12845.6|12845.7|12843.3|12848.2|12846.1|12845.4|12843.3|106
1752663900000|2025-07-16 11:05:00|12845.6|12844|12846.7|12845.1|12846.8|12845.2|12845.6|12843.6|77
1752664200000|2025-07-16 11:10:00|12846.8|12845.2|12848.4|12846.8|12848.5|12846.9|12846.3|12844.6|104
1752664500000|2025-07-16 11:15:00|12848.2|12846.6|12848.6|12847|12848.9|12847.3|12847.3|12845.7|113
1752664800000|2025-07-16 11:20:00|12848.7|12847.1|12847.7|12846.1|12849.1|12847.1|12847.3|12845.7|102
1752665100000|2025-07-16 11:25:00|12847.6|12846|12850.5|12848.9|12850.8|12849.2|12847.6|12846|124
1752665400000|2025-07-16 11:30:00|12850.6|12849|12850.6|12849|12851.4|12849.8|12850.1|12848.5|115
1752665700000|2025-07-16 11:35:00|12850.7|12849.1|12852.3|12850.7|12852.9|12851.3|12850.1|12848.5|120
1752666000000|2025-07-16 11:40:00|12852.2|12850.6|12850.9|12849.3|12852.6|12851|12850.5|12848.9|99
1752666300000|2025-07-16 11:45:00|12851.3|12849.7|12851.2|12849.6|12851.9|12850.3|12850.6|12849|143
1752666600000|2025-07-16 11:50:00|12851|12849.4|12851.2|12849.6|12852.6|12851|12850.9|12849.3|177
1752666900000|2025-07-16 11:55:00|12851.3|12849.7|12853.8|12852.2|12855.7|12854.1|12851.3|12849.7|247
1752667200000|2025-07-16 12:00:00|12854|12852.4|12853.2|12851.6|12854.2|12852.6|12851.6|12850|222
1752667500000|2025-07-16 12:05:00|12853.1|12851.5|12853.3|12851.7|12853.4|12851.8|12851.8|12850.2|138
1752667800000|2025-07-16 12:10:00|12853.4|12851.8|12854.2|12851.8|12854.4|12852.7|12853.1|12851.2|102
1752668100000|2025-07-16 12:15:00|12854.1|12851.7|12856.6|12855|12856.7|12855.1|12852.9|12851.3|229
1752668400000|2025-07-16 12:20:00|12856.7|12855.1|12857.1|12855.5|12859|12857.4|12856.4|12854.8|147
1752668700000|2025-07-16 12:25:00|12857|12855.4|12859.3|12854.4|12859.3|12857.6|12857|12854.4|174
1752669000000|2025-07-16 12:30:00|12859.7|12854.3|12848.2|12845.8|12859.7|12854.8|12842.2|12837.2|624
1752669300000|2025-07-16 12:35:00|12848.5|12846.1|12847.9|12846.3|12850.5|12848.1|12844.9|12842.5|434
1752669600000|2025-07-16 12:40:00|12847.8|12846.2|12848.9|12846.5|12852.1|12850.1|12847.4|12845|362
1752669900000|2025-07-16 12:45:00|12849|12846.6|12851.1|12847.7|12851.6|12849.4|12847.2|12844.8|300
1752670200000|2025-07-16 12:50:00|12850.6|12847.8|12851.1|12849.5|12852.7|12851.1|12849|12846.3|379
1752670500000|2025-07-16 12:55:00|12851.6|12850|12854.1|12852.5|12856.9|12855.3|12851.6|12850|286
1752670800000|2025-07-16 13:00:00|12854.2|12852.6|12851.9|12850.3|12854.7|12853.1|12851.8|12850.2|262
1752671100000|2025-07-16 13:05:00|12851.8|12850.2|12855|12853.4|12855.1|12853.5|12851.8|12850.2|203
1752671400000|2025-07-16 13:10:00|12855.1|12853.5|12856.9|12855.3|12858.7|12857.1|12855.1|12853.5|209
1752671700000|2025-07-16 13:15:00|12857.2|12854.8|12858.7|12856.3|12859.2|12857.1|12856.6|12854.3|210
1752672000000|2025-07-16 13:20:00|12858.8|12856.4|12859.2|12856.8|12863.3|12861.1|12857.3|12855.6|353
1752672300000|2025-07-16 13:25:00|12858.9|12856.5|12861.6|12860|12862.3|12860.7|12857.9|12855.9|238
1752672600000|2025-07-16 13:30:00|12861.7|12860.1|12865.1|12862.7|12865.5|12863.8|12861.7|12859.6|295
1752672900000|2025-07-16 13:35:00|12864.6|12862.2|12865.6|12864|12867.3|12865.1|12863.2|12861.2|298
1752673200000|2025-07-16 13:40:00|12866.1|12863.7|12865.2|12862.8|12866.2|12864.1|12862.4|12860.3|296
1752673500000|2025-07-16 13:45:00|12865.1|12862.7|12875.5|12873.1|12876.4|12874.3|12865.1|12862.7|393
1752673800000|2025-07-16 13:50:00|12875.4|12873|12873.6|12872|12876.6|12874.7|12872.5|12870.9|340
1752674100000|2025-07-16 13:55:00|12873.7|12872.1|12872.5|12870.9|12876.3|12874.1|12871.9|12869.6|247
1752674400000|2025-07-16 14:00:00|12871.6|12870|12868.1|12865.7|12872.4|12870|12867.9|12865.7|278
1752674700000|2025-07-16 14:05:00|12868|12865.6|12871.4|12869.8|12871.8|12870.2|12867.9|12865.5|210
1752675000000|2025-07-16 14:10:00|12871.5|12869.9|12874.3|12871.9|12874.6|12872.2|12871|12869.4|233
1752675300000|2025-07-16 14:15:00|12874.4|12872|12875|12873.4|12876.3|12874.7|12873.8|12871.4|166
1752675600000|2025-07-16 14:20:00|12874.9|12873.3|12872.9|12871.3|12874.9|12873.3|12872.9|12871.3|150
1752675900000|2025-07-16 14:25:00|12872.8|12871.2|12871.2|12869.6|12873.6|12872|12870.7|12869.1|231
1752676200000|2025-07-16 14:30:00|12871.3|12869.7|12873.3|12871.7|12874.6|12873|12870.9|12869.3|192
1752676500000|2025-07-16 14:35:00|12873.4|12871.8|12875.6|12874|12876.6|12875|12873|12871.4|173
1752676800000|2025-07-16 14:40:00|12875.7|12874.1|12872.1|12870.5|12876|12874.4|12871.7|12870.1|222
1752677100000|2025-07-16 14:45:00|12872|12870.4|12873.6|12872|12873.7|12872.1|12871|12869.4|176
1752677400000|2025-07-16 14:50:00|12873.7|12872.1|12861|12858.6|12874.6|12873|12857.8|12855.6|319
1752677700000|2025-07-16 14:55:00|12861.5|12859.1|12860.4|12858|12866.1|12864.3|12853.6|12851.2|605
1752678000000|2025-07-16 15:00:00|12860.3|12857.9|12848.3|12846.7|12860.3|12858|12845.9|12844.3|513
1752678300000|2025-07-16 15:05:00|12848.2|12846.6|12848.4|12846.8|12851.6|12849.2|12845.4|12843.7|352
1752678600000|2025-07-16 15:10:00|12848.6|12847|12844.8|12843.2|12848.6|12847|12842.7|12841.1|346
1752678900000|2025-07-16 15:15:00|12844.7|12843.1|12826.9|12822.3|12846|12844.4|12802.9|12794|860
1752679200000|2025-07-16 15:20:00|12827|12822.2|12820.2|12817.8|12827|12823.3|12814.2|12811.8|801
1752679500000|2025-07-16 15:25:00|12820.1|12817.7|12813.1|12810.7|12820.1|12817.7|12808.8|12806.4|574
1752679800000|2025-07-16 15:30:00|12813.3|12810.3|12806.6|12804.2|12816.5|12814.1|12794.6|12790.1|873
1752680100000|2025-07-16 15:35:00|12806.5|12804.1|12804.2|12801.8|12815.7|12812.7|12802.7|12799.6|885
1752680400000|2025-07-16 15:40:00|12803.4|12801|12809.1|12806.7|12812.8|12810|12796.3|12793.9|687
1752680700000|2025-07-16 15:45:00|12809|12806.6|12813.8|12812.2|12820.4|12818|12806.9|12804.5|710
1752681000000|2025-07-16 15:50:00|12813.7|12812.1|12822.1|12818.6|12823.1|12819.6|12810.9|12808.5|618
1752681300000|2025-07-16 15:55:00|12820.7|12818.3|12841.5|12837.4|12859.2|12853.3|12818.8|12816|964
1752681600000|2025-07-16 16:00:00|12841.6|12837.5|12838.9|12836.5|12848|12845.2|12836.7|12833.2|848
1752681900000|2025-07-16 16:05:00|12839|12836.6|12834.3|12831.9|12839.2|12836.8|12829.2|12826.8|748
1752682200000|2025-07-16 16:10:00|12833.6|12831.2|12829.8|12827.4|12835.2|12832.8|12824.1|12821.7|668
1752682500000|2025-07-16 16:15:00|12830.2|12827.8|12837.5|12835.1|12839.7|12837.3|12830.2|12827.8|484
1752682800000|2025-07-16 16:20:00|12837.6|12835.2|12836|12833.6|12842.2|12839.8|12834.6|12832.2|460
1752683100000|2025-07-16 16:25:00|12836.1|12833.7|12837.1|12834.7|12838.1|12835.7|12831.4|12829|514
1752683400000|2025-07-16 16:30:00|12837|12834.6|12838.7|12837.1|12839.8|12837.7|12833|12830.9|525
1752683700000|2025-07-16 16:35:00|12839.1|12836.7|12836.8|12835.2|12840.6|12838.8|12836.4|12834.7|387
1752684000000|2025-07-16 16:40:00|12837.1|12835.5|12837.2|12834.8|12838.4|12836.6|12835.5|12833.5|361
1752684300000|2025-07-16 16:45:00|12836.8|12835.2|12828.2|12826.6|12837.9|12836.1|12827.4|12825.8|438
1752684600000|2025-07-16 16:50:00|12828.3|12826.7|12831.4|12829.8|12834|12832.2|12827.4|12825.8|254
1752684900000|2025-07-16 16:55:00|12831.3|12829.7|12831.5|12829.9|12832.9|12830.9|12829.4|12827.4|376
1752685200000|2025-07-16 17:00:00|12831.6|12829.2|12828.4|12826|12831.8|12829.4|12827.9|12826|326
1752685500000|2025-07-16 17:05:00|12828.5|12826.1|12823.1|12820.7|12830.6|12828.2|12820.2|12818.4|318
1752685800000|2025-07-16 17:10:00|12823|12820.6|12823.2|12820.8|12823.3|12821.5|12819.8|12817.4|233
1752686100000|2025-07-16 17:15:00|12822.9|12820.5|12821.2|12819.6|12825.7|12823.6|12821|12818.8|279
1752686400000|2025-07-16 17:20:00|12821.3|12819.7|12822|12819.6|12824.9|12823.2|12820.1|12818|377
1752686700000|2025-07-16 17:25:00|12822.3|12819.9|12822.6|12821|12822.9|12821.1|12818.6|12816.3|441
1752687000000|2025-07-16 17:30:00|12822.5|12820.1|12823.5|12821.9|12824.8|12822.7|12819.7|12817.8|322
1752687300000|2025-07-16 17:35:00|12823.6|12822|12821.7|12819.3|12824.8|12822.4|12819.8|12817.8|248
1752687600000|2025-07-16 17:40:00|12821.4|12819|12822.6|12821|12823.6|12821.5|12820.4|12818.8|316
1752687900000|2025-07-16 17:45:00|12823|12820.6|12816.3|12814.7|12823.1|12821.5|12815.1|12813.2|325
1752688200000|2025-07-16 17:50:00|12816.2|12814.6|12826.4|12824.8|12826.9|12824.9|12816.2|12814.2|403
1752688500000|2025-07-16 17:55:00|12826.3|12824.7|12826.9|12825.3|12829|12827.4|12826.1|12824.2|218
1752688800000|2025-07-16 18:00:00|12826.8|12825.2|12830.1|12828.5|12830.4|12828.8|12824.7|12823.1|358
1752689100000|2025-07-16 18:05:00|12830|12828.4|12830.1|12828.5|12830.6|12829|12827.6|12826|273
1752689400000|2025-07-16 18:10:00|12830|12828.4|12828.4|12826.8|12830.9|12829|12828.3|12826.4|246
1752689700000|2025-07-16 18:15:00|12829|12826.6|12828.4|12826.8|12829.7|12827.7|12826.4|12824.8|267
1752690000000|2025-07-16 18:20:00|12828.3|12826.7|12828.8|12827.2|12830.7|12828.5|12827.5|12825.9|291
1752690300000|2025-07-16 18:25:00|12828.6|12827|12830.8|12828.4|12831.3|12829|12828.4|12826.5|227
1752690600000|2025-07-16 18:30:00|12830.7|12828.3|12829.7|12828.1|12830.9|12829|12828.3|12826.2|228
1752690900000|2025-07-16 18:35:00|12829.6|12828|12829.1|12827.5|12830.5|12828.4|12828.3|12826.3|155
1752691200000|2025-07-16 18:40:00|12829.5|12827.9|12830.8|12829.2|12831.3|12829.7|12829.5|12827.9|162
1752691500000|2025-07-16 18:45:00|12831.1|12829.5|12830.2|12828.6|12831.1|12829.5|12830|12828.1|167
1752691800000|2025-07-16 18:50:00|12830.1|12828.5|12833.8|12832.2|12834|12832.2|12829.3|12827.7|190
1752692100000|2025-07-16 18:55:00|12833.7|12832.1|12834.9|12832.5|12836|12834|12833.2|12831.5|385
1752692400000|2025-07-16 19:00:00|12834.8|12832.4|12836.5|12834.9|12837|12835|12832.8|12830.1|192
1752692700000|2025-07-16 19:05:00|12836.6|12835|12835.1|12832.7|12838.2|12836.2|12835|12832.6|138
1752693000000|2025-07-16 19:10:00|12835.2|12832.8|12836.8|12834.4|12838.6|12836.2|12835.2|12832.8|155
1752693300000|2025-07-16 19:15:00|12836.6|12834.2|12836.4|12834|12839.1|12836.7|12836.3|12833.9|124
1752693600000|2025-07-16 19:20:00|12836.5|12834.1|12834.3|12831.9|12836.7|12834.4|12834.2|12831.8|83
1752693900000|2025-07-16 19:25:00|12834.2|12831.8|12832.2|12829.8|12834.2|12831.8|12831.9|12829.5|99
1752694200000|2025-07-16 19:30:00|12832.1|12829.7|12832.7|12830.3|12833.3|12831.2|12831.3|12828.9|138
1752694500000|2025-07-16 19:35:00|12832.8|12830.4|12832.1|12829.7|12833.1|12831.1|12831.1|12828.9|198
1752694800000|2025-07-16 19:40:00|12832.2|12829.8|12831.2|12828.8|12832.6|12830.5|12830.4|12828.6|144
1752695100000|2025-07-16 19:45:00|12831.5|12829.1|12830.2|12827.8|12831.8|12830.1|12828.8|12827.2|150
1752695400000|2025-07-16 19:50:00|12830.1|12827.7|12829.8|12828.2|12831|12828.6|12827.9|12825.9|114
1752695700000|2025-07-16 19:55:00|12829.9|12828.3|12829.8|12827.4|12831|12828.6|12828.2|12825.8|150
1752696000000|2025-07-16 20:00:00|12829.7|12827.3|12829.2|12826.8|12831|12828.6|12828.2|12825.8|190
1752696300000|2025-07-16 20:05:00|12829.4|12827|12828.7|12826.3|12829.6|12827.2|12826.6|12823.9|95
1752696600000|2025-07-16 20:10:00|12829.2|12826.8|12827.8|12825.4|12829.7|12827.3|12827.3|12824.9|124
1752696900000|2025-07-16 20:15:00|12828.1|12825.7|12828.5|12826.1|12828.7|12826.3|12827.7|12824.9|210
1752697200000|2025-07-16 20:20:00|12828.6|12826.2|12828.5|12826.1|12829.4|12826.4|12828.2|12825.5|218
1752697500000|2025-07-16 20:25:00|12828.7|12826.3|12829.1|12826.7|12829.6|12827.2|12828.2|12825.5|200
1752697800000|2025-07-16 20:30:00|12829.4|12827|12831.8|12829.4|12832.6|12829.9|12829.3|12826.6|76
1752698100000|2025-07-16 20:35:00|12831.7|12829.3|12829.7|12827.3|12831.8|12829.4|12829.7|12827.3|56
1752698400000|2025-07-16 20:40:00|12829.9|12827.5|12828.7|12826.3|12830.9|12827.8|12828.7|12826|80
1752698700000|2025-07-16 20:45:00|12828.8|12826.4|12827.7|12821.7|12831.6|12826.4|12826.9|12821.7|99
1752699000000|2025-07-16 20:50:00|12827.9|12821.4|12828.3|12820.7|12829.2|12822.9|12825.7|12819.3|125
1752699300000|2025-07-16 20:55:00|12828|12820.8|12834.6|12818.6|12840.1|12824.1|12828|12817|84
1752699600000|2025-07-16 21:00:00|12834.1|12818.1|12841.8|12825.8|12841.8|12825.8|12834.1|12818.1|4
1752699900000|2025-07-16 21:05:00|12837|12821|12848|12832|12848.6|12832.6|12837|12821|19
1752700200000|2025-07-16 21:10:00|12848.2|12832.2|12851.2|12835.2|12851.2|12835.2|12844.2|12828.2|96
1752700500000|2025-07-16 21:15:00|12849|12833|12844.1|12828.1|12851|12835|12842.4|12826.4|79
1752700800000|2025-07-16 21:20:00|12844.3|12828.3|12845.6|12829.6|12848|12832|12843.7|12827.7|49
1752701100000|2025-07-16 21:25:00|12847.7|12831.7|12844.2|12828.2|12849.7|12833.7|12844.2|12828.2|99
1752701400000|2025-07-16 21:30:00|12844.4|12828.4|12831.4|12815.4|12850.2|12834.2|12830.5|12814.5|176
1752701700000|2025-07-16 21:35:00|12831.3|12815.3|12832.7|12816.7|12835.6|12819.6|12821.5|12805.5|304
1752702000000|2025-07-16 21:40:00|12832.8|12816.8|12833.2|12817.2|12834|12818|12831.2|12815.2|139
1752702300000|2025-07-16 21:45:00|12833.1|12817.1|12832.5|12816.5|12843|12827|12831.8|12815.8|200
1752702600000|2025-07-16 21:50:00|12833|12817|12840.6|12824.6|12844.5|12828.5|12832.6|12816.6|182
1752702900000|2025-07-16 21:55:00|12840.5|12824.5|12833.6|12817.6|12846.6|12830.6|12831.1|12815.1|156
1752703200000|2025-07-16 22:00:00|12833.7|12817.7|12832.3|12816.3|12834.8|12818.8|12828.8|12812.8|95
1752703500000|2025-07-16 22:05:00|12832.4|12816.4|12829.6|12815.3|12832.4|12816.4|12829.6|12814.4|208
1752703800000|2025-07-16 22:10:00|12829.7|12815.5|12828|12816.2|12830.2|12817.5|12827.9|12815.1|173
1752704100000|2025-07-16 22:15:00|12828.2|12815.9|12828.5|12816.1|12829.3|12816.4|12827.7|12815.8|81
1752704400000|2025-07-16 22:20:00|12828.4|12816.2|12833.4|12819.6|12835.7|12821.6|12827.2|12816|205
1752704700000|2025-07-16 22:25:00|12833.5|12819.5|12831.8|12818.6|12833.6|12821.5|12831.3|12816.7|270
1752705000000|2025-07-16 22:30:00|12830.9|12818.7|12830.1|12817.2|12831.1|12818.7|12829.2|12816.9|164
1752705300000|2025-07-16 22:35:00|12830|12817.3|12828|12819|12830.2|12819.3|12827.7|12816.4|175
1752705600000|2025-07-16 22:40:00|12827.9|12819.1|12827.4|12819.3|12828.4|12820.2|12826.8|12818.7|110
1752705900000|2025-07-16 22:45:00|12827.3|12819.4|12828.5|12819.8|12830|12821.2|12826.1|12818.5|151
1752706200000|2025-07-16 22:50:00|12828.4|12819.6|12831|12824.1|12831.9|12824.4|12828|12819.4|191
1752706500000|2025-07-16 22:55:00|12830.9|12824.7|12829.9|12825.1|12831|12825.2|12829.8|12824.1|50
1752706800000|2025-07-16 23:00:00|12830.6|12824.4|12829.6|12825.5|12830.6|12825.5|12828.9|12824.4|89
1752707100000|2025-07-16 23:05:00|12829.7|12825.6|12829.4|12827|12829.7|12827|12828.2|12825.5|52
1752707400000|2025-07-16 23:10:00|12829.2|12826.8|12829.5|12827.1|12829.8|12827.8|12828.7|12826.7|42
1752707700000|2025-07-16 23:15:00|12829.7|12827.3|12829.1|12826.7|12829.7|12827.8|12828.7|12826.3|44
1752708000000|2025-07-16 23:20:00|12829.2|12826.8|12829.2|12826.8|12829.3|12826.9|12828.2|12826.2|42
1752708300000|2025-07-16 23:25:00|12829.3|12826.9|12829.5|12826.5|12829.5|12826.9|12829.2|12826.4|12
1752708600000|2025-07-16 23:30:00|12829.2|12826.8|12831.1|12827.9|12831.2|12828.3|12829.2|12826.4|29
1752708900000|2025-07-16 23:35:00|12831|12828.3|12830.8|12827.3|12831.4|12828.3|12830.7|12827.3|62
1752709200000|2025-07-16 23:40:00|12830.9|12827.2|12833.7|12831.3|12834.5|12831.4|12830.3|12827.1|88
1752709500000|2025-07-16 23:45:00|12834|12831|12834.5|12830.5|12834.5|12831|12832.6|12829.3|100
1752709800000|2025-07-16 23:50:00|12834.3|12830.6|12834.6|12832.2|12835.6|12832.8|12833.8|12830.6|98
1752710100000|2025-07-16 23:55:00|12834.7|12832.3|12834.7|12832.3|12836.5|12833.8|12834.6|12832.2|85
1752710400000|2025-07-17 00:00:00|12834.6|12832.2|12839.3|12836.9|12840.6|12838.2|12833.7|12831.3|237
1752710700000|2025-07-17 00:05:00|12839.2|12836.8|12840.3|12838.7|12840.5|12838.8|12838.8|12836.6|132
1752711000000|2025-07-17 00:10:00|12840.2|12838.6|12840.9|12839.3|12842.3|12840.7|12839.3|12837.5|150
1752711300000|2025-07-17 00:15:00|12840.8|12839.2|12842.4|12840.8|12842.4|12840.8|12840.7|12838.6|134
1752711600000|2025-07-17 00:20:00|12842.3|12840.7|12841.4|12839.8|12842.7|12840.8|12841.2|12839.6|178
1752711900000|2025-07-17 00:25:00|12841.5|12839.9|12842.4|12840.8|12843.2|12841.6|12840.7|12839.1|136
1752712200000|2025-07-17 00:30:00|12842.5|12840.9|12844.4|12842.8|12844.8|12843.2|12842.5|12840.9|67
1752712500000|2025-07-17 00:35:00|12845.3|12843.7|12848.9|12847.3|12849.4|12847.8|12845.1|12843.5|244
1752712800000|2025-07-17 00:40:00|12849|12847.4|12848.8|12847.2|12850.6|12849|12848.3|12846.7|99
1752713100000|2025-07-17 00:45:00|12848.9|12847.3|12849.7|12848.1|12851.4|12849.8|12848.6|12847|130
1752713400000|2025-07-17 00:50:00|12849.6|12848|12849.8|12848.2|12850.1|12848.5|12847.2|12845.6|211
1752713700000|2025-07-17 00:55:00|12850.1|12848.5|12847.5|12845.9|12850.8|12849.2|12847.3|12845.7|174
1752714000000|2025-07-17 01:00:00|12847.4|12845.8|12849.3|12847.7|12849.8|12848.2|12846.2|12844.6|167
1752714300000|2025-07-17 01:05:00|12849.2|12847.6|12849.4|12847.8|12850.5|12848.9|12849.2|12847.2|130
1752714600000|2025-07-17 01:10:00|12849.3|12847.7|12848.5|12846.9|12849.9|12848.2|12848.2|12846.6|140
1752714900000|2025-07-17 01:15:00|12848.4|12846.8|12848.3|12846.7|12849.2|12847.6|12846.1|12844.5|173
1752715200000|2025-07-17 01:20:00|12848.4|12846.8|12849.6|12848|12851.4|12849|12848.2|12846.3|126
1752715500000|2025-07-17 01:25:00|12849.7|12848.1|12851.9|12850.3|12852|12850.4|12849.5|12847.6|80
1752715800000|2025-07-17 01:30:00|12852|12850.4|12856.6|12855|12857.2|12855.6|12851.8|12850.1|299
1752716100000|2025-07-17 01:35:00|12856.5|12854.9|12854.6|12853|12857.2|12855.6|12854.3|12852.7|207
1752716400000|2025-07-17 01:40:00|12854.4|12852.8|12852.5|12850.9|12855.5|12853.9|12852.4|12850.4|188
1752716700000|2025-07-17 01:45:00|12852.6|12851|12853|12851.4|12853.8|12852.2|12851.6|12849.3|167
1752717000000|2025-07-17 01:50:00|12852.9|12851.3|12851.4|12849.8|12853.3|12851.3|12851.1|12849.5|172
1752717300000|2025-07-17 01:55:00|12851.5|12849.9|12850.2|12848.6|12851.6|12850|12848.9|12847.3|132
1752717600000|2025-07-17 02:00:00|12850|12848.4|12854.4|12852.8|12855.5|12853.9|12849.8|12848.2|199
1752717900000|2025-07-17 02:05:00|12854.5|12852.9|12855.8|12854.2|12856.1|12854.5|12854.2|12852.5|116
1752718200000|2025-07-17 02:10:00|12855.9|12854.3|12855.6|12854|12857.7|12856.1|12855.3|12853.7|147
1752718500000|2025-07-17 02:15:00|12855.7|12854.1|12855.7|12854.1|12858.3|12856.7|12854.5|12852.3|160
1752718800000|2025-07-17 02:20:00|12855.6|12854|12852.6|12851|12857.8|12855.4|12852.5|12850.6|183
1752719100000|2025-07-17 02:25:00|12852.7|12851.1|12853.6|12852|12854.4|12852.7|12852.6|12851|82
1752719400000|2025-07-17 02:30:00|12853.7|12852.1|12854.4|12852.8|12854.6|12853|12852.4|12850.8|105
1752719700000|2025-07-17 02:35:00|12854.3|12852.7|12854.9|12853.3|12856.2|12854.4|12854.3|12852.7|122
1752720000000|2025-07-17 02:40:00|12854.8|12853.2|12856.2|12853.8|12856.3|12854.4|12854.8|12853.2|109
1752720300000|2025-07-17 02:45:00|12856.1|12853.7|12857.9|12856.3|12860.1|12858.5|12855.9|12853.7|133
1752720600000|2025-07-17 02:50:00|12858|12856.4|12857.3|12855.7|12858.4|12856.4|12857|12855.4|100
1752720900000|2025-07-17 02:55:00|12857.4|12855.8|12857.3|12855.7|12858.2|12856.4|12857|12855.4|118
1752721200000|2025-07-17 03:00:00|12857.5|12855.9|12859.8|12858.2|12860|12858.4|12857.4|12855.8|82
1752721500000|2025-07-17 03:05:00|12859.9|12858.3|12860|12858.4|12860|12858.4|12857.5|12855.9|142
1752721800000|2025-07-17 03:10:00|12860.1|12858.5|12858.8|12857.2|12860.9|12859.3|12858.1|12856.5|92
1752722100000|2025-07-17 03:15:00|12858.7|12857.1|12858.7|12857.1|12859.2|12857.6|12858.1|12856.3|150
1752722400000|2025-07-17 03:20:00|12858.6|12857|12858.9|12856.5|12859.8|12858.2|12858.1|12856.4|103
1752722700000|2025-07-17 03:25:00|12858.4|12856.8|12857.3|12855.7|12858.7|12857.1|12857.2|12855.1|107
1752723000000|2025-07-17 03:30:00|12857.2|12855.6|12859.6|12858|12861.1|12859.5|12857.1|12855.5|177
1752723300000|2025-07-17 03:35:00|12859.5|12857.9|12859.5|12857.9|12860.2|12858.1|12858.1|12856.3|68
1752723600000|2025-07-17 03:40:00|12859.9|12858.3|12858.1|12856.5|12860.5|12858.9|12858.1|12856.5|180
1752723900000|2025-07-17 03:45:00|12857.6|12856|12858.2|12856.6|12859.5|12857.9|12857.5|12855.9|149
1752724200000|2025-07-17 03:50:00|12858.3|12856.7|12857.4|12855.8|12859.4|12857.8|12857.2|12855.6|168
1752724500000|2025-07-17 03:55:00|12857.5|12855.9|12857.4|12855.8|12858.3|12856.7|12855.5|12853.9|153
1752724800000|2025-07-17 04:00:00|12857.1|12855.5|12857.2|12855.6|12858.2|12856.2|12857|12855.4|46
1752725100000|2025-07-17 04:05:00|12857.3|12855.7|12857.8|12856.2|12858.4|12856.8|12857.2|12855.6|69
1752725400000|2025-07-17 04:10:00|12858|12856.4|12857.6|12856|12858.8|12857.2|12857.2|12855.6|88
1752725700000|2025-07-17 04:15:00|12857.7|12856.1|12857.6|12856|12858.8|12857.2|12857.3|12855.7|145
1752726000000|2025-07-17 04:20:00|12857.5|12855.9|12857.5|12855.9|12858|12856.1|12857.2|12855.4|174
1752726300000|2025-07-17 04:25:00|12857.4|12855.8|12856.3|12854.7|12858.1|12856|12856.3|12854.7|170
1752726600000|2025-07-17 04:30:00|12856.4|12854.8|12853.8|12852.2|12856.5|12854.9|12853.4|12851.8|133
1752726900000|2025-07-17 04:35:00|12853.7|12852.1|12853.7|12852.1|12854.2|12852.3|12853|12851.4|64
1752727200000|2025-07-17 04:40:00|12853.5|12851.9|12853.5|12851.9|12854|12852.4|12853.1|12851.5|67
1752727500000|2025-07-17 04:45:00|12853.4|12851.8|12853.7|12851.3|12853.8|12851.8|12853|12851.3|60
1752727800000|2025-07-17 04:50:00|12853.5|12851.9|12852.3|12850.7|12853.8|12851.9|12851.9|12850.3|166
1752728100000|2025-07-17 04:55:00|12852.2|12850.6|12853.1|12851.5|12853.3|12851.7|12852.2|12850.6|148
1752728400000|2025-07-17 05:00:00|12853.2|12851.6|12852.8|12851.2|12853.2|12851.6|12852.2|12850.6|128
1752728700000|2025-07-17 05:05:00|12852.7|12851.1|12853.4|12851.8|12853.5|12851.9|12852.3|12850.7|98
1752729000000|2025-07-17 05:10:00|12853.3|12851.7|12852.3|12850.7|12853.4|12851.8|12852.2|12850.6|118
1752729300000|2025-07-17 05:15:00|12852.2|12850.6|12851.4|12849.8|12853.2|12851.6|12851.3|12849.7|111
1752729600000|2025-07-17 05:20:00|12851.5|12849.9|12852.9|12851.3|12853.3|12851.7|12851.2|12849.6|126
1752729900000|2025-07-17 05:25:00|12852.8|12851.2|12851.3|12849.7|12852.9|12851.3|12851.3|12849.4|98
1752730200000|2025-07-17 05:30:00|12851.4|12849.8|12851.7|12850.1|12852.2|12850.5|12851.3|12849.6|121
1752730500000|2025-07-17 05:35:00|12851.8|12850.2|12853.5|12851.9|12853.6|12852|12851.7|12850.1|73
1752730800000|2025-07-17 05:40:00|12853.6|12852|12852.6|12851|12853.8|12852.2|12852.4|12850.8|60
1752731100000|2025-07-17 05:45:00|12852.7|12851.1|12852.9|12851.3|12853.7|12852.1|12852.6|12851|67
1752731400000|2025-07-17 05:50:00|12853|12851.4|12854.2|12852.6|12854.2|12852.6|12852.3|12850.7|59
1752731700000|2025-07-17 05:55:00|12854.3|12852.7|12856.5|12854.9|12857.3|12855.7|12854.2|12852.6|162
1752732000000|2025-07-17 06:00:00|12856.4|12854.8|12857.7|12856.1|12858.3|12856.7|12856.2|12854.6|257
1752732300000|2025-07-17 06:05:00|12857.8|12856.2|12857.4|12855.8|12859.9|12858.3|12855.2|12853.6|208
1752732600000|2025-07-17 06:10:00|12857.3|12855.7|12860.6|12859|12861.1|12859.5|12857.3|12855.7|178
1752732900000|2025-07-17 06:15:00|12860.7|12859.1|12861.9|12860.3|12862.9|12861.3|12860.1|12858.5|208
1752733200000|2025-07-17 06:20:00|12862|12860.4|12867.8|12866.2|12868|12866.4|12861.9|12860.3|235
1752733500000|2025-07-17 06:25:00|12867.9|12866.3|12869.9|12868.3|12869.9|12868.3|12867.2|12865.6|257
1752733800000|2025-07-17 06:30:00|12870|12868.4|12870.7|12869.1|12871.1|12869.5|12867.8|12865.6|214
1752734100000|2025-07-17 06:35:00|12870.5|12868.9|12867.1|12865.5|12873.3|12871.7|12867|12865.4|156
1752734400000|2025-07-17 06:40:00|12867|12865.4|12870.9|12869.3|12871.5|12869.9|12865.3|12863.7|181
1752734700000|2025-07-17 06:45:00|12870.8|12869.2|12868.3|12866.7|12871.5|12869.9|12868.2|12866.6|211
1752735000000|2025-07-17 06:50:00|12868.4|12866.8|12865.8|12864.2|12868.4|12866.8|12865.1|12863.5|180
1752735300000|2025-07-17 06:55:00|12865.3|12863.7|12863.8|12862.2|12866.8|12865.2|12863.8|12862.2|208
1752735600000|2025-07-17 07:00:00|12863.9|12862.3|12869.4|12867.8|12869.8|12868.2|12863.8|12862.2|304
1752735900000|2025-07-17 07:05:00|12869.7|12868.1|12866.6|12865|12871.8|12870.2|12865.5|12863.9|249
1752736200000|2025-07-17 07:10:00|12866.7|12865.1|12862|12860.4|12866.7|12865.1|12862|12860.4|150
1752736500000|2025-07-17 07:15:00|12861.9|12860.3|12864.3|12862.7|12865.3|12863.7|12861.5|12859.9|175
1752736800000|2025-07-17 07:20:00|12864.4|12862.8|12863.7|12862.1|12866.4|12864.8|12863.7|12862.1|190
1752737100000|2025-07-17 07:25:00|12863.8|12862.2|12862|12860.4|12864.5|12862.9|12861.8|12860.2|119
1752737400000|2025-07-17 07:30:00|12862.1|12860.5|12862.5|12860.9|12863.6|12862|12861.8|12860.2|184
1752737700000|2025-07-17 07:35:00|12862.4|12860.8|12861.9|12860.3|12862.5|12860.9|12859.9|12858.3|140
1752738000000|2025-07-17 07:40:00|12861.8|12860.2|12863.3|12861.7|12865.4|12863.6|12861.7|12859.8|206
1752738300000|2025-07-17 07:45:00|12863.2|12861.6|12862.6|12861|12864|12862.4|12862.2|12860.6|178
1752738600000|2025-07-17 07:50:00|12862.5|12860.9|12863.9|12862.3|12864.6|12863|12861.5|12859.9|165
1752738900000|2025-07-17 07:55:00|12863.8|12862.2|12865.7|12864.1|12866.3|12864.7|12863.8|12862.2|146
1752739200000|2025-07-17 08:00:00|12865.8|12864.2|12866.7|12865.1|12868.1|12866.5|12865|12863.4|164
1752739500000|2025-07-17 08:05:00|12866.6|12865|12867.9|12866.3|12868.4|12866.8|12866.5|12864.9|148
1752739800000|2025-07-17 08:10:00|12867.8|12866.2|12864.1|12862.5|12867.8|12866.2|12863.8|12861.9|153
1752740100000|2025-07-17 08:15:00|12864.3|12862.7|12863|12861.4|12865.9|12864.3|12862.9|12861.3|165
1752740400000|2025-07-17 08:20:00|12862.9|12861.3|12861.5|12859.9|12863.5|12861.9|12861|12859.4|299
1752740700000|2025-07-17 08:25:00|12861.3|12859.7|12858.7|12857.1|12861.6|12860|12858.6|12857|130
1752741000000|2025-07-17 08:30:00|12858.6|12857|12858.5|12856.9|12860.5|12858.9|12858.3|12856.7|175
1752741300000|2025-07-17 08:35:00|12858.7|12857.1|12858.8|12857.2|12860.2|12858.6|12858.5|12856.9|151
1752741600000|2025-07-17 08:40:00|12858.9|12857.3|12859|12857.4|12859.4|12857.8|12858|12856.4|103
1752741900000|2025-07-17 08:45:00|12858.9|12857.3|12860|12857.6|12860.3|12858.7|12858.8|12857.2|131
1752742200000|2025-07-17 08:50:00|12859.9|12857.5|12860.3|12858.7|12860.7|12858.7|12859|12857.4|109
1752742500000|2025-07-17 08:55:00|12860.4|12858.8|12860.2|12858.6|12860.8|12859.2|12859.3|12857.7|102
1752742800000|2025-07-17 09:00:00|12860.3|12858.7|12859.2|12856.8|12860.3|12858.7|12858.3|12856.5|150
1752743100000|2025-07-17 09:05:00|12859.3|12856.9|12858.9|12857.3|12859.8|12858.2|12858|12856.4|108
1752743400000|2025-07-17 09:10:00|12859|12857.4|12858.9|12857.3|12859.9|12858.3|12858.7|12856.7|123
1752743700000|2025-07-17 09:15:00|12858.8|12857.2|12859.3|12857.7|12859.7|12858.1|12858.3|12856.7|113
1752744000000|2025-07-17 09:20:00|12859.2|12857.6|12859.3|12857.7|12860.3|12858.7|12858.9|12857|134
1752744300000|2025-07-17 09:25:00|12859.1|12857.5|12859.6|12858|12859.7|12858.1|12858.3|12856.7|112
1752744600000|2025-07-17 09:30:00|12859.5|12857.9|12859.2|12857.6|12859.8|12858.1|12858.3|12856.7|83
1752744900000|2025-07-17 09:35:00|12859.3|12857.7|12859.8|12858.2|12860.9|12859.3|12859|12857.4|70
1752745200000|2025-07-17 09:40:00|12859.7|12858.1|12859.8|12858.2|12860.3|12858.7|12858.8|12857.2|96
1752745500000|2025-07-17 09:45:00|12859.9|12858.3|12862.1|12860.5|12862.8|12861.2|12859.6|12858|105
1752745800000|2025-07-17 09:50:00|12862.2|12860.6|12862.9|12861.3|12865.1|12863.2|12861.8|12860.2|144
1752746100000|2025-07-17 09:55:00|12862.8|12861.2|12863|12861.4|12864.6|12863|12862.8|12861.2|156
1752746400000|2025-07-17 10:00:00|12863.1|12861.5|12862.1|12860.5|12863.8|12862.2|12861.7|12860.1|170
1752746700000|2025-07-17 10:05:00|12862.2|12860.6|12862.6|12861|12863.6|12862|12861.7|12860.1|125
1752747000000|2025-07-17 10:10:00|12862.4|12860.8|12864.1|12862.5|12864.4|12862.8|12861.3|12859.7|191
1752747300000|2025-07-17 10:15:00|12864|12862.4|12866.5|12864.9|12866.5|12864.9|12864|12862.4|131
1752747600000|2025-07-17 10:20:00|12866.6|12865|12863.6|12862|12866.7|12865.1|12863.2|12861.6|137
1752747900000|2025-07-17 10:25:00|12863.5|12861.9|12862.2|12860.6|12863.7|12862.1|12861.8|12860.2|209
1752748200000|2025-07-17 10:30:00|12862.1|12860.5|12862.7|12861.1|12862.8|12861.2|12861.5|12859.9|136
1752748500000|2025-07-17 10:35:00|12862.8|12861.2|12861.3|12859.7|12863.2|12861.6|12860.9|12859.3|191
1752748800000|2025-07-17 10:40:00|12861.4|12859.8|12863.4|12861.8|12863.7|12862.1|12861.3|12859.7|219
1752749100000|2025-07-17 10:45:00|12863.3|12861.7|12863.1|12860.7|12864.3|12862.2|12862.8|12860.7|157
1752749400000|2025-07-17 10:50:00|12863.2|12860.8|12865.1|12863.5|12865.8|12864.2|12863.2|12860.8|277
1752749700000|2025-07-17 10:55:00|12865|12863.4|12865.3|12863.7|12866.6|12864.8|12865|12863|159
1752750000000|2025-07-17 11:00:00|12865.2|12863.6|12865.3|12863.7|12867.8|12866.2|12864.7|12863|246
1752750300000|2025-07-17 11:05:00|12865.4|12863.8|12865.5|12863.9|12866.5|12864.9|12865|12862.8|144
1752750600000|2025-07-17 11:10:00|12865.7|12864.1|12866.2|12863.8|12867.4|12865.7|12865.3|12863.4|122
1752750900000|2025-07-17 11:15:00|12866.3|12863.9|12866|12864.4|12867|12865.2|12865|12863.4|206
1752751200000|2025-07-17 11:20:00|12866.1|12864.5|12868.9|12866.5|12869.3|12867.2|12866.1|12864.5|296
1752751500000|2025-07-17 11:25:00|12868.8|12866.4|12869.9|12868.3|12870.5|12868.4|12868.3|12866.3|108
1752751800000|2025-07-17 11:30:00|12870.4|12868|12870.7|12869.1|12871.5|12869.9|12869.5|12867.7|141
1752752100000|2025-07-17 11:35:00|12870.6|12869|12871.7|12870.1|12871.8|12870.2|12870.1|12868.5|85
1752752400000|2025-07-17 11:40:00|12871.8|12870.2|12871.6|12870|12872|12870.4|12870.5|12868.9|103
1752752700000|2025-07-17 11:45:00|12871.8|12870.2|12873.3|12871.7|12873.3|12871.7|12871.2|12869.2|109
1752753000000|2025-07-17 11:50:00|12873.4|12871.8|12873.7|12872.1|12875.2|12873.3|12872.9|12871.3|132
1752753300000|2025-07-17 11:55:00|12873.6|12872|12872.4|12870.8|12875.1|12873.5|12872|12869.8|246
1752753600000|2025-07-17 12:00:00|12872.1|12870.5|12872.7|12871.1|12873.1|12871.5|12871.4|12869.5|211
1752753900000|2025-07-17 12:05:00|12872.6|12871|12871.9|12870.3|12874|12872.2|12870.8|12869.2|152
1752754200000|2025-07-17 12:10:00|12871.7|12870.1|12870|12867.6|12871.9|12870.3|12869.1|12867.2|174
1752754500000|2025-07-17 12:15:00|12870.1|12867.7|12870|12867.6|12870.8|12868.7|12868.8|12866.7|111
1752754800000|2025-07-17 12:20:00|12870.1|12867.7|12869.8|12868.2|12870.4|12868.8|12868.8|12867.2|181
1752755100000|2025-07-17 12:25:00|12869.9|12868.3|12877.4|12868.4|12877.4|12871.9|12869|12867.4|236
1752755400000|2025-07-17 12:30:00|12877.5|12868.3|12876.6|12875|12883.7|12880.2|12875|12867.8|519
1752755700000|2025-07-17 12:35:00|12876.9|12875.3|12873|12871.4|12877.6|12876|12871.5|12869.9|401
1752756000000|2025-07-17 12:40:00|12873.7|12871.3|12871.8|12870.2|12874.3|12872.7|12869.6|12868|283
1752756300000|2025-07-17 12:45:00|12871.5|12869.9|12867.1|12865.5|12872.8|12871.2|12867|12865.4|306
1752756600000|2025-07-17 12:50:00|12867|12865.4|12870.2|12867.8|12871.2|12868.9|12866.3|12864.7|288
1752756900000|2025-07-17 12:55:00|12870.3|12867.9|12869.4|12867.8|12871.4|12869|12867.5|12865.8|272
1752757200000|2025-07-17 13:00:00|12869.3|12867.7|12870.5|12868.9|12872.1|12869.9|12867.9|12866.3|400
1752757500000|2025-07-17 13:05:00|12870.4|12868.8|12865.5|12863.1|12870.8|12869.1|12864|12862|401
1752757800000|2025-07-17 13:10:00|12865.4|12863|12866.9|12865.3|12867.7|12866.1|12864|12862.3|313
1752758100000|2025-07-17 13:15:00|12866.8|12865.2|12869.2|12866.8|12869.2|12867.1|12865.8|12864|287
1752758400000|2025-07-17 13:20:00|12869.1|12866.7|12871.6|12870|12872.6|12871|12868.9|12866.7|389
1752758700000|2025-07-17 13:25:00|12871.2|12869.6|12868.9|12867.3|12873.6|12872|12868.8|12867.2|238
1752759000000|2025-07-17 13:30:00|12869|12867.4|12869.7|12868.1|12870.9|12869.3|12867.7|12866.1|316
1752759300000|2025-07-17 13:35:00|12869.6|12868|12866.6|12865|12871.2|12869.1|12865.8|12864.2|300
1752759600000|2025-07-17 13:40:00|12866.7|12865.1|12864.3|12862.7|12867.2|12865.2|12862.9|12861.3|277
1752759900000|2025-07-17 13:45:00|12864|12862.4|12867.9|12866.3|12869.2|12867.6|12862.8|12861.2|348
1752760200000|2025-07-17 13:50:00|12868|12866.4|12868.7|12867.1|12869.9|12868.3|12866.9|12865.3|276
1752760500000|2025-07-17 13:55:00|12868.8|12867.2|12866.8|12865.2|12868.8|12867.2|12865.3|12863.7|229
1752760800000|2025-07-17 14:00:00|12867|12865.4|12867.4|12865.8|12868.6|12867|12863.9|12862.3|299
1752761100000|2025-07-17 14:05:00|12867.5|12865.9|12867.2|12865.6|12869.6|12868|12866.7|12865.1|299
1752761400000|2025-07-17 14:10:00|12866.9|12865.3|12865.9|12864.3|12867.4|12865.8|12864.9|12863.3|291
1752761700000|2025-07-17 14:15:00|12865.8|12864.2|12863.4|12861.8|12866.3|12864.7|12862.7|12861.1|252
1752762000000|2025-07-17 14:20:00|12863.3|12861.7|12862.7|12861.1|12863.9|12862.3|12862.1|12860.5|223
1752762300000|2025-07-17 14:25:00|12862.8|12861.2|12863.6|12862|12864.7|12863.1|12862.7|12861.1|258
1752762600000|2025-07-17 14:30:00|12863.5|12861.9|12865.9|12864.3|12867.9|12866.3|12863.5|12861.9|223
1752762900000|2025-07-17 14:35:00|12866|12864.4|12863.8|12862.2|12866|12864.4|12862.3|12860.7|178
1752763200000|2025-07-17 14:40:00|12863.7|12862.1|12862.8|12861.2|12864.3|12862.7|12861.6|12860|215
1752763500000|2025-07-17 14:45:00|12862.9|12861.3|12862.9|12861.3|12865.7|12864.1|12862|12860.4|208
1752763800000|2025-07-17 14:50:00|12863.3|12861.7|12861.9|12860.3|12865.1|12863.5|12861.9|12859.8|239
1752764100000|2025-07-17 14:55:00|12862.3|12859.9|12862.1|12860.5|12863.8|12862.1|12861.7|12859.9|198
1752764400000|2025-07-17 15:00:00|12861.9|12860.3|12863|12861.4|12864|12862.4|12861.8|12860.2|203
1752764700000|2025-07-17 15:05:00|12862.9|12861.3|12862.3|12860.7|12863.4|12861.7|12861.6|12859.8|217
1752765000000|2025-07-17 15:10:00|12862.2|12860.6|12863.3|12860.9|12864|12862.4|12861.5|12859.7|189
1752765300000|2025-07-17 15:15:00|12863.1|12861.5|12865.3|12863.7|12865.8|12864.2|12863.1|12861.5|257
1752765600000|2025-07-17 15:20:00|12865.4|12863.8|12863.9|12862.3|12865.7|12864.1|12863.4|12861.8|212
1752765900000|2025-07-17 15:25:00|12863.8|12862.2|12860.8|12859.2|12863.8|12862.2|12860.6|12859|218
1752766200000|2025-07-17 15:30:00|12860.9|12859.3|12861.1|12858.7|12861.9|12860.3|12859.6|12858|129
1752766500000|2025-07-17 15:35:00|12861.2|12858.8|12859.5|12857.1|12861.5|12859.9|12859.2|12856.8|289
1752766800000|2025-07-17 15:40:00|12859.6|12857.2|12858.4|12856.8|12859.6|12857.7|12857.7|12855.5|281
1752767100000|2025-07-17 15:45:00|12858.3|12856.7|12858.9|12856.5|12859.3|12857.7|12857.7|12855.5|239
1752767400000|2025-07-17 15:50:00|12858.8|12856.4|12856.7|12855.1|12859.2|12857|12856.1|12854.2|179
1752767700000|2025-07-17 15:55:00|12856.6|12855|12860.2|12857.8|12860.7|12859.1|12856.5|12854.7|308
1752768000000|2025-07-17 16:00:00|12859.6|12858|12858.3|12856.7|12860.2|12858.3|12858.3|12856.2|182
1752768300000|2025-07-17 16:05:00|12858.4|12856.8|12856.1|12854.5|12859.5|12857.9|12856.1|12854.5|153
1752768600000|2025-07-17 16:10:00|12856.2|12854.6|12857.4|12855.8|12857.5|12855.9|12856|12854.4|115
1752768900000|2025-07-17 16:15:00|12857.5|12855.9|12857.7|12856.1|12858.5|12856.9|12857|12855.4|128
1752769200000|2025-07-17 16:20:00|12857.6|12856|12857.4|12855.8|12858.7|12857.1|12857|12855.2|232
1752769500000|2025-07-17 16:25:00|12857.3|12855.7|12856.6|12854.2|12857.9|12856|12855.8|12853.9|220
1752769800000|2025-07-17 16:30:00|12856.7|12854.3|12856.8|12855.2|12857.8|12856.2|12856.1|12854.1|192
1752770100000|2025-07-17 16:35:00|12857.2|12854.8|12864.5|12862.9|12865.2|12863|12856.8|12854.8|327
1752770400000|2025-07-17 16:40:00|12864.4|12862.8|12864.3|12861.9|12866.2|12863.8|12862.7|12861.1|267
1752770700000|2025-07-17 16:45:00|12864.4|12862|12863.5|12861.9|12865.7|12863.9|12863.2|12861.6|384
1752771000000|2025-07-17 16:50:00|12863.4|12861.8|12866.7|12865.1|12867.8|12865.9|12863.4|12861.8|433
1752771300000|2025-07-17 16:55:00|12867|12865.4|12865.4|12863.8|12867.2|12865.6|12865|12863.4|446
1752771600000|2025-07-17 17:00:00|12865.3|12863.7|12866.2|12864.6|12866.4|12864.8|12864.5|12862.9|243
1752771900000|2025-07-17 17:05:00|12866.3|12864.7|12863.4|12861.8|12866.3|12864.7|12862.7|12861.1|231
1752772200000|2025-07-17 17:10:00|12863.1|12861.5|12862.8|12861.2|12863.5|12861.9|12861.9|12860.3|212
1752772500000|2025-07-17 17:15:00|12862.9|12861.3|12862.3|12860.7|12863.5|12861.9|12862.2|12860.6|244
1752772800000|2025-07-17 17:20:00|12862.5|12860.9|12863|12861.4|12864.3|12862.3|12862|12860.4|275
1752773100000|2025-07-17 17:25:00|12863.1|12861.5|12863.7|12861.3|12864.4|12862.7|12862.8|12860.8|253
1752773400000|2025-07-17 17:30:00|12863.8|12861.4|12864.3|12862.7|12864.8|12862.8|12862.8|12861.2|135
1752773700000|2025-07-17 17:35:00|12864.4|12862.8|12864.9|12863.3|12866.1|12864|12864.4|12862.8|173
1752774000000|2025-07-17 17:40:00|12864.8|12863.2|12865.3|12863.7|12866.2|12864.6|12864.8|12863.2|252
1752774300000|2025-07-17 17:45:00|12865.4|12863.8|12865|12863.4|12865.9|12864|12864.4|12862.8|168
1752774600000|2025-07-17 17:50:00|12864.9|12863.3|12864.3|12862.7|12865.4|12863.8|12864|12862|238
1752774900000|2025-07-17 17:55:00|12864.2|12862.6|12865|12863.4|12866|12864.4|12864|12861.9|236
1752775200000|2025-07-17 18:00:00|12865.2|12863.6|12865.6|12864|12866.1|12864.5|12864.9|12863.3|190
1752775500000|2025-07-17 18:05:00|12865.5|12863.9|12863.9|12862.3|12866.3|12864.2|12863.1|12861.5|170
1752775800000|2025-07-17 18:10:00|12863.8|12862.2|12863.8|12862.2|12864.3|12862.3|12863.1|12861.5|183
1752776100000|2025-07-17 18:15:00|12863.7|12862.1|12864.3|12862.7|12864.4|12862.8|12863.2|12861.6|133
1752776400000|2025-07-17 18:20:00|12864.2|12862.6|12864.9|12863.3|12866.2|12864.3|12863.9|12862.3|213
1752776700000|2025-07-17 18:25:00|12864.8|12863.2|12864.2|12861.8|12865.3|12863.4|12862.9|12861.3|287
1752777000000|2025-07-17 18:30:00|12864.1|12861.7|12862.7|12861.1|12864.1|12862.5|12862.5|12860.8|175
1752777300000|2025-07-17 18:35:00|12862.8|12861.2|12861.4|12859.8|12863.6|12862|12860.9|12859.3|200
1752777600000|2025-07-17 18:40:00|12861.3|12859.7|12861.8|12860.2|12862.4|12860.8|12861|12859.4|203
1752777900000|2025-07-17 18:45:00|12861.9|12860.3|12863.9|12862.3|12864.6|12862.6|12861|12859.4|273
1752778200000|2025-07-17 18:50:00|12864.5|12862.9|12864.9|12863.3|12865.3|12863.7|12864|12862.2|212
1752778500000|2025-07-17 18:55:00|12865|12863.4|12863.8|12861.4|12865.3|12863.7|12862.9|12860.8|159
1752778800000|2025-07-17 19:00:00|12863.5|12861.9|12862.8|12861.2|12864.3|12862.7|12862.4|12860.7|95
1752779100000|2025-07-17 19:05:00|12863.3|12860.9|12861.2|12858.8|12863.3|12861.3|12860.5|12858.5|157
1752779400000|2025-07-17 19:10:00|12861.3|12858.9|12860.2|12857.8|12861.3|12859.2|12859.7|12857.8|70
1752779700000|2025-07-17 19:15:00|12859.9|12858.3|12858.6|12857|12860.7|12859.1|12858|12856.4|147
1752780000000|2025-07-17 19:20:00|12858.7|12857.1|12858.9|12857.3|12860.2|12858.6|12858.6|12857|196
1752780300000|2025-07-17 19:25:00|12859.1|12857.5|12858.8|12857.2|12859.3|12857.7|12858.5|12856.7|160
1752780600000|2025-07-17 19:30:00|12859.2|12856.8|12858.3|12855.9|12859.7|12857.7|12857.5|12855.8|130
1752780900000|2025-07-17 19:35:00|12858.2|12855.8|12856.9|12855.3|12858.3|12855.9|12856.8|12854.4|55
1752781200000|2025-07-17 19:40:00|12856.8|12855.2|12856.7|12855.1|12857.4|12855.8|12856.4|12854.5|77
1752781500000|2025-07-17 19:45:00|12856.8|12855.2|12856.8|12855.2|12857.4|12855.8|12856.7|12854.8|62
1752781800000|2025-07-17 19:50:00|12856.9|12855.3|12857.2|12855.6|12857.9|12856.3|12856.2|12854.6|192
1752782100000|2025-07-17 19:55:00|12857|12855.4|12857.7|12855.3|12857.7|12856.1|12855.6|12854|237
1752782400000|2025-07-17 20:00:00|12857.3|12855.7|12857|12854.6|12857.7|12855.7|12856|12853.4|168
1752782700000|2025-07-17 20:05:00|12856.8|12854.4|12856.6|12854.2|12857.1|12854.7|12856.2|12853.4|128
1752783000000|2025-07-17 20:10:00|12856.7|12854.3|12856.2|12853.8|12857|12854.6|12856.2|12853.8|176
1752783300000|2025-07-17 20:15:00|12856.3|12853.9|12856.2|12853.8|12856.3|12854.3|12855.3|12852.9|52
1752783600000|2025-07-17 20:20:00|12856.3|12853.9|12856.2|12853.8|12856.3|12853.9|12856.1|12853.7|14
1752783900000|2025-07-17 20:25:00|12856.3|12853.9|12855.9|12854.3|12857.3|12855.1|12855.9|12853.8|91
1752784200000|2025-07-17 20:30:00|12856|12854.4|12858.5|12855.4|12859.1|12856.7|12856|12853.8|72
1752784500000|2025-07-17 20:35:00|12858.2|12855.8|12858.6|12855.4|12860.6|12856.9|12858|12853.4|65
1752784800000|2025-07-17 20:40:00|12858.4|12856|12861.4|12853.6|12861.4|12856.7|12857.8|12853.1|47
1752785100000|2025-07-17 20:45:00|12859.7|12853.5|12859.8|12853.1|12861.8|12856.4|12857.9|12852.2|147
1752785400000|2025-07-17 20:50:00|12859.7|12853.3|12870.3|12854.3|12870.3|12855|12856.8|12851.5|178
1752785700000|2025-07-17 20:55:00|12870.2|12854.2|12869|12853|12871.9|12855.9|12866.9|12850.9|57
1752786000000|2025-07-17 21:00:00|12870.3|12854.3|12872|12856|12874.1|12858.1|12867.9|12851.9|36
1752786300000|2025-07-17 21:05:00|12870.2|12854.2|12871.7|12855.7|12871.8|12855.8|12870.2|12854.2|18
1752786600000|2025-07-17 21:10:00|12871.6|12855.6|12871|12855|12871.9|12855.9|12870.8|12854.8|36
1752786900000|2025-07-17 21:15:00|12869.1|12853.1|12871.8|12855.8|12871.8|12855.8|12869.1|12853.1|18
1752787200000|2025-07-17 21:20:00|12871.5|12855.5|12870.8|12854.8|12871.6|12855.6|12870.6|12854.6|27
1752787500000|2025-07-17 21:25:00|12870.7|12854.7|12871.3|12855.3|12871.5|12855.5|12870.7|12854.7|17
1752787800000|2025-07-17 21:30:00|12871.4|12855.4|12869.2|12853.2|12872.5|12856.5|12869.1|12853.1|40
1752788100000|2025-07-17 21:35:00|12869.1|12853.1|12867.8|12851.8|12870.9|12854.9|12867.7|12851.7|62
1752788400000|2025-07-17 21:40:00|12867.7|12851.7|12867.8|12851.8|12867.8|12851.8|12867.1|12851.1|43
1752788700000|2025-07-17 21:45:00|12867.7|12851.7|12867.2|12851.2|12867.7|12851.7|12867.2|12851.2|10
1752789000000|2025-07-17 21:50:00|12867.4|12851.4|12867.3|12851.3|12867.4|12851.4|12866.8|12850.8|19
1752789300000|2025-07-17 21:55:00|12867.1|12851.1|12866.8|12850.8|12867.4|12851.4|12866.6|12850.6|39
1752789600000|2025-07-17 22:00:00|12867.9|12851.9|12865.6|12849.6|12868.2|12852.2|12865.1|12849.1|73
1752789900000|2025-07-17 22:05:00|12865.7|12849.7|12862.5|12854.1|12866.6|12855.2|12861.8|12848.4|263
1752790200000|2025-07-17 22:10:00|12862.7|12855.4|12862|12855.5|12862.7|12856.3|12861.9|12852.5|166
1752790500000|2025-07-17 22:15:00|12862.1|12855.4|12858.7|12854.2|12863|12856.6|12858.6|12852.5|107
1752790800000|2025-07-17 22:20:00|12858.6|12854.1|12859.8|12855.4|12860.5|12855.4|12858.5|12852.7|108
1752791100000|2025-07-17 22:25:00|12859.7|12855.5|12859.8|12854.9|12860.8|12857.3|12858.7|12854.2|143
1752791400000|2025-07-17 22:30:00|12859.9|12855|12859.8|12855.5|12860.5|12856.3|12858.6|12854.4|200
1752791700000|2025-07-17 22:35:00|12859.9|12855.1|12856.9|12853.1|12860.5|12855.1|12856.2|12852|129
1752792000000|2025-07-17 22:40:00|12856.8|12853.2|12856|12852|12857.3|12853.8|12854.7|12851.4|104
1752792300000|2025-07-17 22:45:00|12856.6|12851.3|12855.1|12850.9|12856.6|12852.8|12854.2|12850.7|64
1752792600000|2025-07-17 22:50:00|12855.7|12851|12855.2|12851.8|12856.1|12851.8|12855.2|12850.6|53
1752792900000|2025-07-17 22:55:00|12855.8|12851|12856|12850.9|12856.1|12852|12855|12850.8|47
1752793200000|2025-07-17 23:00:00|12855.9|12850.7|12854.8|12851.2|12856.1|12852|12854.6|12850.7|56
1752793500000|2025-07-17 23:05:00|12854.7|12851.3|12854.7|12851.3|12854.7|12851.8|12854.2|12851.2|27
1752793800000|2025-07-17 23:10:00|12854.6|12851.4|12854.2|12851.8|12854.6|12851.9|12854.2|12851.4|23
1752794100000|2025-07-17 23:15:00|12854.5|12851.5|12854.7|12851.3|12854.7|12851.9|12854.2|12851.2|20
1752794400000|2025-07-17 23:20:00|12854.6|12851.4|12854.5|12851.5|12854.6|12851.9|12854.2|12851.4|21
1752794700000|2025-07-17 23:25:00|12854.7|12851.4|12854.7|12851.3|12854.7|12851.5|12854.5|12850.9|23
1752795000000|2025-07-17 23:30:00|12854.6|12851.4|12853.2|12850.8|12854.7|12851.4|12853.1|12850.3|49
1752795300000|2025-07-17 23:35:00|12853.1|12850.7|12853.6|12850.4|12853.6|12850.9|12853.1|12850.3|38
1752795600000|2025-07-17 23:40:00|12853.5|12850.3|12854.7|12851.3|12854.7|12851.3|12853.1|12850.3|50
1752795900000|2025-07-17 23:45:00|12854.6|12851.2|12854.6|12851.3|12854.8|12852.4|12853.6|12850.3|48
1752796200000|2025-07-17 23:50:00|12854.5|12851.4|12856.3|12852.6|12856.6|12853.3|12854.1|12851.4|56
1752796500000|2025-07-17 23:55:00|12856.2|12852.5|12855.7|12852.3|12856.5|12852.5|12854.6|12851.2|51
1752796800000|2025-07-18 00:00:00|12855.4|12852.4|12852.7|12850.3|12855.6|12853.2|12852.4|12850|272
1752797100000|2025-07-18 00:05:00|12852.5|12850.1|12853.6|12850.3|12854.1|12851.6|12851.4|12849.3|182
1752797400000|2025-07-18 00:10:00|12853.7|12850.4|12852|12849.6|12853.9|12850.9|12851.8|12849.2|188
1752797700000|2025-07-18 00:15:00|12851.9|12849.5|12851.8|12849.4|12852.7|12850.3|12851.7|12849.3|230
1752798000000|2025-07-18 00:20:00|12851.9|12849.5|12852.1|12849.7|12852.2|12850|12851.3|12848.9|168
1752798300000|2025-07-18 00:25:00|12852|12849.6|12849.6|12848|12852.3|12849.9|12849.6|12847.5|119
1752798600000|2025-07-18 00:30:00|12849.7|12848.1|12848|12846.4|12849.9|12848.3|12847.8|12846.2|168
1752798900000|2025-07-18 00:35:00|12847.5|12845.9|12846.3|12844.7|12848.4|12846.2|12846|12844.4|151
1752799200000|2025-07-18 00:40:00|12846.2|12844.6|12847|12844.6|12847.1|12844.7|12843.8|12842.2|152
1752799500000|2025-07-18 00:45:00|12847.1|12844.7|12846.1|12843.7|12847.1|12844.7|12845.6|12843.2|136
1752799800000|2025-07-18 00:50:00|12845.9|12843.5|12846.7|12844.3|12847.2|12844.9|12844.7|12842.3|199
1752800100000|2025-07-18 00:55:00|12846.6|12844.2|12845.3|12843.7|12848.3|12846.4|12845.3|12843.6|138
1752800400000|2025-07-18 01:00:00|12845.4|12843.8|12844.6|12843|12845.8|12844.2|12843.9|12842|239
1752800700000|2025-07-18 01:05:00|12844.8|12843.2|12844|12842.4|12846.9|12845.3|12843.9|12842.3|156
1752801000000|2025-07-18 01:10:00|12843.9|12842.3|12844.3|12842.7|12845|12843.4|12843.9|12842.3|141
1752801300000|2025-07-18 01:15:00|12844.4|12842.8|12846|12844.4|12846.2|12844.6|12844.2|12842.1|213
1752801600000|2025-07-18 01:20:00|12846.1|12844.5|12846|12843.6|12846.8|12845.2|12845.1|12843.2|140
1752801900000|2025-07-18 01:25:00|12846.1|12843.7|12847.1|12845.5|12847.3|12845.7|12845.8|12843.6|90
1752802200000|2025-07-18 01:30:00|12847|12845.4|12846.2|12844.6|12848.2|12846.6|12845.9|12844.3|130
1752802500000|2025-07-18 01:35:00|12846.3|12844.7|12846.2|12844.6|12847.3|12845.7|12845.9|12844.3|156
1752802800000|2025-07-18 01:40:00|12846.3|12844.7|12848.7|12847.1|12849.1|12847.5|12846.1|12844.5|147
1752803100000|2025-07-18 01:45:00|12848.6|12847|12843.9|12841.5|12848.6|12847|12843.4|12841.4|181
1752803400000|2025-07-18 01:50:00|12844|12841.6|12844.7|12842.3|12845.1|12843.5|12842.8|12841.1|108
1752803700000|2025-07-18 01:55:00|12844.3|12842.7|12847.7|12846.1|12848.2|12846.6|12844.3|12842.7|130
1752804000000|2025-07-18 02:00:00|12847.8|12846.2|12848.2|12846.6|12848.9|12847.3|12846.7|12845.1|107
1752804300000|2025-07-18 02:05:00|12848.3|12846.7|12848.6|12847|12850.1|12848.5|12847.1|12845.5|143
1752804600000|2025-07-18 02:10:00|12848.5|12846.9|12846.1|12844.5|12849|12847.4|12845.5|12843.9|123
1752804900000|2025-07-18 02:15:00|12846.2|12844.6|12845.6|12843.2|12847.1|12845.5|12844.8|12843.2|113
1752805200000|2025-07-18 02:20:00|12845.5|12843.1|12842.7|12840.3|12845.6|12843.2|12841.9|12840.2|183
1752805500000|2025-07-18 02:25:00|12842.6|12840.2|12840.7|12839.1|12843.1|12841.2|12840.7|12839.1|71
1752805800000|2025-07-18 02:30:00|12840.6|12839|12843.7|12841.3|12843.9|12842|12840|12838.4|113
1752806100000|2025-07-18 02:35:00|12843.8|12841.4|12843.4|12841|12843.9|12841.9|12842.6|12840.7|88
1752806400000|2025-07-18 02:40:00|12843.3|12840.9|12843.5|12841.1|12843.9|12841.5|12841.4|12839.2|100
1752806700000|2025-07-18 02:45:00|12843.4|12841|12840.9|12839.3|12843.4|12841|12840.2|12838.3|124
1752807000000|2025-07-18 02:50:00|12841|12839.4|12839.3|12837.7|12841.5|12839.6|12838.5|12836.9|154
1752807300000|2025-07-18 02:55:00|12839.2|12837.6|12839.1|12837.5|12839.2|12837.6|12838.3|12836.7|115
1752807600000|2025-07-18 03:00:00|12839|12837.4|12841.6|12840|12841.9|12840.3|12839|12837.4|145
1752807900000|2025-07-18 03:05:00|12841.7|12840.1|12841.6|12840|12842.1|12840.2|12839.9|12838.3|110
1752808200000|2025-07-18 03:10:00|12841.7|12840.1|12839.4|12837.8|12841.8|12840.2|12839.3|12837.7|105
1752808500000|2025-07-18 03:15:00|12839.5|12837.9|12841.5|12839.1|12841.5|12839.9|12839.4|12837.8|125
1752808800000|2025-07-18 03:20:00|12841.4|12839|12843.1|12841.5|12844.1|12842|12840.5|12838.1|101
1752809100000|2025-07-18 03:25:00|12843.2|12841.6|12845.1|12842.7|12845.3|12842.9|12843.2|12841.1|97
1752809400000|2025-07-18 03:30:00|12845.2|12842.8|12845.6|12844|12846.8|12844.7|12843|12841|156
1752809700000|2025-07-18 03:35:00|12845.5|12843.9|12846|12844.4|12846.6|12844.4|12845.5|12843.4|91
1752810000000|2025-07-18 03:40:00|12846.3|12843.9|12845.8|12843.4|12847.4|12845|12845.7|12843.3|109
1752810300000|2025-07-18 03:45:00|12845.9|12843.5|12847|12844.6|12847.8|12845.9|12845.8|12843.4|78
1752810600000|2025-07-18 03:50:00|12846.9|12844.5|12847.1|12844.7|12847.2|12844.8|12846.6|12844.2|74
1752810900000|2025-07-18 03:55:00|12847.2|12844.8|12849|12846.6|12849.1|12847.5|12846.7|12844.7|110
1752811200000|2025-07-18 04:00:00|12848.9|12846.5|12850.9|12848.5|12851.1|12849.5|12848.8|12846.4|116
1752811500000|2025-07-18 04:05:00|12850.6|12848.2|12853.4|12851.8|12853.6|12852|12850|12848.1|119
1752811800000|2025-07-18 04:10:00|12853.3|12851.7|12851.5|12849.9|12853.6|12852|12851.5|12849.9|99
1752812100000|2025-07-18 04:15:00|12851.4|12849.8|12852.2|12850.6|12852.5|12850.9|12851.2|12849.6|86
1752812400000|2025-07-18 04:20:00|12852.1|12850.5|12852.1|12850.5|12852.3|12850.7|12850.8|12849.2|124
1752812700000|2025-07-18 04:25:00|12852|12850.4|12852.3|12850.7|12852.5|12850.8|12851.5|12849.9|106
1752813000000|2025-07-18 04:30:00|12852.2|12850.6|12852.4|12850.8|12853.7|12852|12851.8|12850.2|86
1752813300000|2025-07-18 04:35:00|12852.5|12850.9|12851.8|12850.2|12852.7|12850.9|12851.6|12849.6|60
1752813600000|2025-07-18 04:40:00|12851.7|12850.1|12852.2|12849.8|12852.4|12850.4|12851.5|12849.6|65
1752813900000|2025-07-18 04:45:00|12852.4|12850|12851.3|12849.7|12852.5|12850.6|12851.3|12849.5|39
1752814200000|2025-07-18 04:50:00|12851.2|12849.6|12850.5|12848.9|12852.2|12850|12850|12848.4|98
1752814500000|2025-07-18 04:55:00|12850.6|12848.2|12852.3|12850.7|12852.3|12850.7|12850.1|12848.2|169
1752814800000|2025-07-18 05:00:00|12852.5|12850.9|12852.7|12851.1|12853.6|12852|12852.3|12850.7|120
1752815100000|2025-07-18 05:05:00|12852.8|12851.2|12851.7|12850.1|12853.3|12851.7|12851.3|12849.7|129
1752815400000|2025-07-18 05:10:00|12851.8|12850.2|12852.8|12851.2|12852.9|12851.3|12851.2|12849.6|120
1752815700000|2025-07-18 05:15:00|12852.6|12851|12854.7|12853.1|12854.8|12853.2|12852.4|12850.8|70
1752816000000|2025-07-18 05:20:00|12854.8|12853.2|12855.4|12853|12855.7|12853.8|12854.6|12852.8|66
1752816300000|2025-07-18 05:25:00|12855.5|12853.1|12855.9|12854.3|12856.1|12854.5|12854.9|12852.8|71
1752816600000|2025-07-18 05:30:00|12856|12854.4|12856.6|12855|12857.8|12855.8|12855.6|12853.7|149
1752816900000|2025-07-18 05:35:00|12856.7|12855.1|12856.4|12854.8|12857|12855.3|12856.2|12854.5|86
1752817200000|2025-07-18 05:40:00|12856.5|12854.9|12853.5|12851.9|12856.5|12854.9|12853|12851.4|148
1752817500000|2025-07-18 05:45:00|12853.2|12851.6|12852.6|12851|12854.2|12852.2|12852.1|12850.5|116
1752817800000|2025-07-18 05:50:00|12852.5|12850.9|12852.8|12851.2|12853.4|12851.8|12852|12850.4|101
1752818100000|2025-07-18 05:55:00|12852.9|12851.3|12852.8|12851.2|12853.5|12851.9|12852.5|12850.9|151
1752818400000|2025-07-18 06:00:00|12852.9|12851.3|12854.2|12852.6|12855.2|12853.6|12852.2|12850.6|173
1752818700000|2025-07-18 06:05:00|12854.3|12852.7|12854.3|12852.7|12855.8|12854.2|12853.1|12851.5|167
1752819000000|2025-07-18 06:10:00|12854.2|12852.6|12851.9|12850.3|12854.7|12853.1|12851.8|12850.2|101
1752819300000|2025-07-18 06:15:00|12852|12850.4|12851|12849.4|12852.8|12851|12850.9|12849.3|125
1752819600000|2025-07-18 06:20:00|12851.1|12849.5|12850.5|12848.9|12851.8|12850.2|12850.4|12848.5|119
1752819900000|2025-07-18 06:25:00|12850.6|12849|12851.3|12849.7|12851.3|12849.7|12849.9|12848.3|108
1752820200000|2025-07-18 06:30:00|12851.1|12849.5|12850|12848.4|12851.2|12849.6|12848.4|12846.8|156
1752820500000|2025-07-18 06:35:00|12850.2|12848.6|12849.3|12847.7|12850.2|12848.6|12848.2|12846.6|96
1752820800000|2025-07-18 06:40:00|12849.2|12847.6|12849.3|12847.7|12850.5|12848.9|12848.9|12847.3|75
1752821100000|2025-07-18 06:45:00|12849.4|12847.8|12848.4|12846.8|12849.6|12848|12848.3|12846.1|142
1752821400000|2025-07-18 06:50:00|12848.3|12846.7|12847.1|12845.5|12848.8|12846.9|12845.7|12844.1|136
1752821700000|2025-07-18 06:55:00|12847|12845.4|12844.5|12842.9|12847.1|12845.5|12844.3|12842.7|208
1752822000000|2025-07-18 07:00:00|12844.4|12842.8|12845.4|12843.8|12848.6|12847|12844.4|12842.8|152
1752822300000|2025-07-18 07:05:00|12845.5|12843.9|12843.3|12841.7|12845.7|12844.1|12841.9|12840.3|161
1752822600000|2025-07-18 07:10:00|12843.1|12841.5|12845.8|12844.2|12846.1|12844.5|12843.1|12841.5|130
1752822900000|2025-07-18 07:15:00|12845.6|12844|12845.5|12843.1|12845.8|12844.2|12842.9|12841.3|139
1752823200000|2025-07-18 07:20:00|12845.6|12843.2|12845.2|12842.8|12846.2|12844.3|12844.1|12842|158
1752823500000|2025-07-18 07:25:00|12844.5|12842.9|12844.4|12842.8|12846.4|12844|12843.7|12842.1|140
1752823800000|2025-07-18 07:30:00|12844.3|12842.7|12844.3|12842.7|12845.3|12843.7|12843.7|12842.1|83
1752824100000|2025-07-18 07:35:00|12844.4|12842.8|12844.6|12843|12845.2|12843.6|12843.2|12841.6|108
1752824400000|2025-07-18 07:40:00|12844.8|12843.2|12845.2|12843.6|12845.7|12844.1|12843.8|12842.2|122
1752824700000|2025-07-18 07:45:00|12845.3|12843.7|12845.9|12844.3|12846.4|12844.8|12844.4|12842.8|131
1752825000000|2025-07-18 07:50:00|12845.8|12844.2|12845.6|12844|12846.8|12845.2|12845.2|12843.6|123
1752825300000|2025-07-18 07:55:00|12845.5|12843.9|12843.1|12841.5|12845.7|12843.9|12842.8|12841.2|135
1752825600000|2025-07-18 08:00:00|12842.8|12841.2|12838.1|12836.5|12842.8|12841.2|12837|12835.4|220
1752825900000|2025-07-18 08:05:00|12838.2|12836.6|12838.6|12837|12838.6|12837|12835.2|12833.6|125
1752826200000|2025-07-18 08:10:00|12838.5|12836.9|12837.6|12836|12838.9|12837.3|12837.1|12835.5|120
1752826500000|2025-07-18 08:15:00|12837.5|12835.9|12836.9|12835.3|12838.1|12836.5|12835.8|12834.2|117
1752826800000|2025-07-18 08:20:00|12837|12835.4|12837.8|12836.2|12838.8|12837.2|12837|12835.4|105
1752827100000|2025-07-18 08:25:00|12837.9|12836.3|12838.1|12835.7|12838.1|12836.4|12836.9|12835.1|112
1752827400000|2025-07-18 08:30:00|12838|12835.6|12835.6|12834|12838.1|12836|12833.1|12831.5|164
1752827700000|2025-07-18 08:35:00|12835.3|12833.7|12835.7|12834.1|12836.3|12834.7|12835.1|12833|107
1752828000000|2025-07-18 08:40:00|12835.6|12834|12836.8|12834.4|12837.1|12835.1|12835.6|12833.5|92
1752828300000|2025-07-18 08:45:00|12836.9|12834.5|12834.4|12832.8|12837|12834.8|12833.6|12832|155
1752828600000|2025-07-18 08:50:00|12834.3|12832.7|12836.4|12834.8|12836.4|12834.8|12834.2|12832.6|119
1752828900000|2025-07-18 08:55:00|12836.5|12834.9|12845|12843.4|12846.2|12844.2|12836.1|12834.5|394
1752829200000|2025-07-18 09:00:00|12844.8|12843.2|12842.2|12840.6|12844.9|12843.3|12841|12839.4|131
1752829500000|2025-07-18 09:05:00|12842.1|12840.5|12839.4|12837.8|12842.1|12840.5|12839.2|12837.6|120
1752829800000|2025-07-18 09:10:00|12839.5|12837.9|12838.5|12836.9|12839.9|12838.3|12837.9|12836.3|88
1752830100000|2025-07-18 09:15:00|12838.4|12836.8|12839.6|12838|12840.2|12838.6|12838|12836.4|91
1752830400000|2025-07-18 09:20:00|12839.7|12838.1|12840.5|12838.9|12840.8|12839.2|12838.7|12837.1|72
1752830700000|2025-07-18 09:25:00|12840.4|12838.8|12839.5|12837.9|12840.5|12838.9|12838.5|12836.9|129
1752831000000|2025-07-18 09:30:00|12839.4|12837.8|12840.2|12838.6|12840.6|12839|12838.9|12837.3|90
1752831300000|2025-07-18 09:35:00|12840.3|12838.7|12839.7|12838.1|12840.3|12838.7|12838.9|12837.3|57
1752831600000|2025-07-18 09:40:00|12839.4|12837.8|12840.8|12839.2|12841.2|12839.4|12839.2|12837.6|74
1752831900000|2025-07-18 09:45:00|12840.7|12839.1|12841.8|12840.2|12842.3|12840.7|12840.6|12839|73
1752832200000|2025-07-18 09:50:00|12841.9|12840.3|12841.9|12840.3|12842.6|12840.5|12841.8|12839.6|68
1752832500000|2025-07-18 09:55:00|12841.8|12840.2|12840.9|12839.3|12842|12840.2|12840.5|12838.9|58
1752832800000|2025-07-18 10:00:00|12841.1|12839.5|12840.3|12838.7|12841.8|12839.9|12840.3|12838.2|109
1752833100000|2025-07-18 10:05:00|12840.5|12838.9|12839.9|12838.3|12840.5|12838.9|12839.3|12837.7|122
1752833400000|2025-07-18 10:10:00|12839.8|12838.2|12839.3|12837.7|12842|12840.1|12839.1|12837.2|122
1752833700000|2025-07-18 10:15:00|12839.4|12837.8|12839.5|12837.9|12840|12838.4|12838.1|12836.5|123
1752834000000|2025-07-18 10:20:00|12839.7|12838.1|12839.7|12837.3|12841.1|12838.7|12839.2|12837|115
1752834300000|2025-07-18 10:25:00|12839.8|12837.4|12838.7|12836.3|12839.8|12837.4|12838.5|12836.1|101
1752834600000|2025-07-18 10:30:00|12838.6|12836.2|12837.2|12835.6|12838.7|12836.4|12837.1|12835.3|108
1752834900000|2025-07-18 10:35:00|12837.1|12835.5|12836.9|12835.3|12837.8|12836.2|12836.8|12835.2|92
1752835200000|2025-07-18 10:40:00|12837|12835.4|12836.5|12834.1|12837.2|12835.6|12835|12833|93
1752835500000|2025-07-18 10:45:00|12836.4|12834|12835.5|12833.9|12836.9|12834.7|12835.5|12833.5|123
1752835800000|2025-07-18 10:50:00|12835.6|12834|12835.4|12833.8|12836.6|12834.4|12834.5|12832.3|128
1752836100000|2025-07-18 10:55:00|12835.5|12833.9|12835.1|12833.5|12837.8|12836.2|12834.7|12833.1|141
1752836400000|2025-07-18 11:00:00|12835.2|12833.6|12835.6|12833.2|12835.7|12834.1|12834.7|12832.7|73
1752836700000|2025-07-18 11:05:00|12835.5|12833.1|12833.4|12831|12835.5|12833.5|12833.1|12830.8|125
1752837000000|2025-07-18 11:10:00|12833.5|12831.1|12833.7|12831.3|12834.3|12831.9|12831.9|12829.7|122
1752837300000|2025-07-18 11:15:00|12833.6|12831.2|12834.1|12832.5|12834.5|12832.9|12833.3|12831.2|107
1752837600000|2025-07-18 11:20:00|12834|12832.4|12833.5|12831.1|12834.3|12832.7|12833.1|12831.1|119
1752837900000|2025-07-18 11:25:00|12833.6|12831.2|12833.7|12832.1|12834.6|12833|12833.4|12831.1|132
1752838200000|2025-07-18 11:30:00|12833.8|12832.2|12832|12830.4|12834|12832.4|12831.5|12829.7|104
1752838500000|2025-07-18 11:35:00|12832.1|12830.5|12832.4|12830.8|12833.2|12831.6|12831.3|12829.7|110
1752838800000|2025-07-18 11:40:00|12832.3|12830.7|12831.7|12830.1|12832.5|12830.9|12831.4|12829.7|101
1752839100000|2025-07-18 11:45:00|12831.8|12830.2|12831.5|12829.9|12832.3|12830.6|12830.9|12829.3|86
1752839400000|2025-07-18 11:50:00|12831.6|12830|12835|12833.4|12835.1|12833.5|12831|12829.4|108
1752839700000|2025-07-18 11:55:00|12835.1|12833.5|12833.1|12831.5|12835.2|12833.6|12833|12831.4|116
1752840000000|2025-07-18 12:00:00|12833.2|12831.6|12832.2|12829.8|12833.6|12832|12830.2|12828.6|224
1752840300000|2025-07-18 12:05:00|12832|12829.6|12830.4|12828.8|12833.1|12830.8|12829.7|12827.9|134
1752840600000|2025-07-18 12:10:00|12830.3|12828.7|12825.9|12823.5|12830.3|12828.7|12825.6|12823.2|230
1752840900000|2025-07-18 12:15:00|12825.8|12823.4|12827.6|12825.2|12828.8|12826.4|12824.6|12822.4|208
1752841200000|2025-07-18 12:20:00|12827.7|12825.3|12825.6|12823.2|12828|12825.9|12824.3|12821.9|170
1752841500000|2025-07-18 12:25:00|12825.9|12823.5|12829.3|12826.9|12829.8|12828.1|12825.9|12823.5|198
1752841800000|2025-07-18 12:30:00|12829.2|12826.8|12831.7|12830.1|12832.8|12830.7|12828.4|12826.6|143
1752842100000|2025-07-18 12:35:00|12831.8|12830.2|12829.3|12827.7|12831.8|12830.2|12828.9|12827.3|231
1752842400000|2025-07-18 12:40:00|12829.2|12827.6|12828.2|12826.6|12830|12828.3|12827.9|12826.3|166
1752842700000|2025-07-18 12:45:00|12828.1|12826.5|12828.7|12827.1|12830.1|12828.5|12828.1|12826.5|190
1752843000000|2025-07-18 12:50:00|12828.8|12827.2|12828.2|12826.6|12828.8|12827.2|12827.1|12825.5|185
1752843300000|2025-07-18 12:55:00|12828.3|12826.7|12825.6|12824|12829.2|12827.6|12825.5|12823.9|198
1752843600000|2025-07-18 13:00:00|12825.5|12823.9|12828.3|12826.7|12829.6|12828|12824.6|12823|136
1752843900000|2025-07-18 13:05:00|12828.2|12826.6|12830.2|12827.8|12830.2|12828.1|12827.3|12825.4|145
1752844200000|2025-07-18 13:10:00|12830.1|12827.7|12827.1|12824.7|12830.1|12827.7|12826.6|12824.3|179
1752844500000|2025-07-18 13:15:00|12827.2|12824.8|12825.6|12823.2|12828.2|12825.8|12825.1|12823.2|162
1752844800000|2025-07-18 13:20:00|12825.7|12823.3|12820.6|12818.2|12825.7|12823.3|12818.9|12817.1|223
1752845100000|2025-07-18 13:25:00|12820.4|12818|12821.8|12819.4|12822.7|12820.7|12818.8|12816.4|224
1752845400000|2025-07-18 13:30:00|12822.2|12819.8|12826.3|12823.9|12827.4|12825|12821.4|12819.7|232
1752845700000|2025-07-18 13:35:00|12826.4|12824|12829.2|12827.6|12831|12828.6|12825.2|12823.6|248
1752846000000|2025-07-18 13:40:00|12829.1|12827.5|12827.5|12825.9|12830.2|12828.5|12826.9|12824.7|180
1752846300000|2025-07-18 13:45:00|12827.6|12826|12828.4|12826.8|12830|12828.3|12827.3|12825.6|178
1752846600000|2025-07-18 13:50:00|12828.3|12826.7|12827.4|12825.8|12828.7|12826.8|12826.5|12824.1|180
1752846900000|2025-07-18 13:55:00|12827.3|12825.7|12825.2|12819|12827.6|12826|12823.1|12819|241
1752847200000|2025-07-18 14:00:00|12824.5|12818.3|12826.3|12824.7|12826.6|12824.7|12820.2|12815.8|329
1752847500000|2025-07-18 14:05:00|12826.2|12824.6|12828.6|12826.2|12828.7|12826.3|12821.3|12818.9|230
1752847800000|2025-07-18 14:10:00|12829.2|12826.8|12830.3|12827.9|12830.6|12828.8|12826.7|12824.3|184
1752848100000|2025-07-18 14:15:00|12830.4|12828|12833.6|12831.2|12834.1|12831.9|12830|12827.9|189
1752848400000|2025-07-18 14:20:00|12833.7|12831.3|12831.3|12829.7|12833.7|12831.3|12829.3|12827.3|187
1752848700000|2025-07-18 14:25:00|12831.4|12829.8|12832.5|12830.9|12834.5|12832.2|12831|12829.1|250
1752849000000|2025-07-18 14:30:00|12832.4|12830.8|12833.1|12830.7|12836.3|12833.9|12831.7|12829.7|246
1752849300000|2025-07-18 14:35:00|12833|12830.6|12836.3|12833.9|12837|12834.8|12831.2|12828.8|233
1752849600000|2025-07-18 14:40:00|12836.4|12834|12835.4|12833.8|12836.4|12834|12833.1|12831.2|175
1752849900000|2025-07-18 14:45:00|12835.8|12833.4|12835.8|12833.4|12836|12833.6|12833|12830.7|204
1752850200000|2025-07-18 14:50:00|12836.2|12833.8|12838.1|12836.5|12838.7|12837.1|12835.8|12833.8|210
1752850500000|2025-07-18 14:55:00|12838.2|12836.6|12837.6|12836|12839.2|12837.6|12837.3|12835.7|280
1752850800000|2025-07-18 15:00:00|12837.5|12835.9|12837.8|12836.2|12839|12837.4|12836.9|12835.3|203
1752851100000|2025-07-18 15:05:00|12837.7|12836.1|12837.2|12834.8|12838.9|12837.3|12836.3|12834.3|162
1752851400000|2025-07-18 15:10:00|12836.8|12835.2|12836|12834.4|12838.1|12836.2|12833.3|12831.3|190
1752851700000|2025-07-18 15:15:00|12835.9|12834.3|12835.1|12833.5|12836.9|12835.2|12834.4|12832|171
1752852000000|2025-07-18 15:20:00|12835.2|12833.6|12833.5|12831.1|12836.4|12834|12833.2|12830.8|172
1752852300000|2025-07-18 15:25:00|12833.6|12831.2|12834.7|12832.3|12834.9|12832.9|12832.9|12830.9|139
1752852600000|2025-07-18 15:30:00|12834.9|12832.5|12833.2|12831.6|12835.4|12833.6|12833.2|12831.2|124
1752852900000|2025-07-18 15:35:00|12833.3|12831.7|12834.3|12832.7|12834.4|12832.8|12832.1|12830.2|171
1752853200000|2025-07-18 15:40:00|12834.4|12832.8|12835.8|12834.2|12836.8|12835.2|12834.1|12832.5|176
1752853500000|2025-07-18 15:45:00|12835.7|12834.1|12837|12835.4|12837.3|12835.7|12834.7|12833.1|127
1752853800000|2025-07-18 15:50:00|12837.1|12835.5|12836.4|12834.8|12837.5|12835.9|12836|12834.4|133
1752854100000|2025-07-18 15:55:00|12836.3|12834.7|12838.2|12835.8|12839|12837.4|12836.3|12834.7|192
1752854400000|2025-07-18 16:00:00|12838.1|12835.7|12837.8|12835.4|12838.3|12836.3|12835.5|12833.2|173
1752854700000|2025-07-18 16:05:00|12838|12835.6|12839.7|12838.1|12840|12838.3|12837.6|12835.2|133
1752855000000|2025-07-18 16:10:00|12839.6|12838|12840.8|12839.2|12841.1|12839.5|12838.7|12836.8|170
1752855300000|2025-07-18 16:15:00|12841|12839.4|12840.5|12838.9|12841.6|12840|12840.1|12838.5|143
1752855600000|2025-07-18 16:20:00|12840.4|12838.8|12848|12845.6|12848.2|12846.4|12839.1|12837.5|311
1752855900000|2025-07-18 16:25:00|12847.9|12845.5|12845.7|12843.3|12848.7|12846.5|12844.5|12842.5|342
1752856200000|2025-07-18 16:30:00|12844.9|12843.2|12842|12840.4|12845.5|12843.2|12841.4|12839.3|192
1752856500000|2025-07-18 16:35:00|12842.1|12840.5|12844.6|12842.2|12845.2|12842.8|12842|12840.4|178
1752856800000|2025-07-18 16:40:00|12844.7|12842.3|12845.4|12843|12848.8|12846.4|12844|12842.2|241
1752857100000|2025-07-18 16:45:00|12845.3|12842.9|12846.6|12844.2|12847.7|12846.1|12845.1|12842.9|204
1752857400000|2025-07-18 16:50:00|12846.5|12844.1|12847.8|12846.2|12849.8|12847.7|12846.4|12844.1|198
1752857700000|2025-07-18 16:55:00|12847.7|12846.1|12849.1|12846.7|12849.4|12847.7|12847.7|12846.1|154
1752858000000|2025-07-18 17:00:00|12848.8|12846.4|12847.5|12845.1|12849.2|12847.3|12846.6|12844.2|194
1752858300000|2025-07-18 17:05:00|12847.6|12845.2|12848.8|12847.2|12849.4|12847.2|12846.2|12844.2|142
1752858600000|2025-07-18 17:10:00|12849.4|12847|12850.5|12848.1|12850.8|12848.4|12848.6|12846.7|146
1752858900000|2025-07-18 17:15:00|12850.1|12847.7|12850|12847.6|12850.8|12848.4|12849.3|12847|118
1752859200000|2025-07-18 17:20:00|12849.9|12847.5|12850.9|12849.3|12852.3|12849.9|12849.9|12847.5|167
1752859500000|2025-07-18 17:25:00|12851|12849.4|12851.9|12849.5|12852.7|12850.3|12850.8|12848.7|125
1752859800000|2025-07-18 17:30:00|12851.8|12849.4|12851.8|12850.2|12853.7|12851.3|12851.5|12849.1|234
1752860100000|2025-07-18 17:35:00|12852|12850.4|12853.2|12850.8|12853.9|12851.7|12851.3|12848.9|153
1752860400000|2025-07-18 17:40:00|12853.1|12850.7|12852.2|12850.6|12853.3|12851.4|12852.1|12850.2|103
1752860700000|2025-07-18 17:45:00|12852.1|12850.5|12852.5|12850.1|12853.1|12851.2|12851.3|12849.7|154
1752861000000|2025-07-18 17:50:00|12851.9|12850.3|12851.8|12850.2|12852.8|12850.6|12851.1|12849.2|226
1752861300000|2025-07-18 17:55:00|12851.9|12850.3|12851.4|12849.8|12852.1|12850.4|12850.4|12848.8|181
1752861600000|2025-07-18 18:00:00|12851.3|12849.7|12851.2|12848.8|12852|12850|12850.2|12847.9|199
1752861900000|2025-07-18 18:05:00|12851.1|12848.7|12852.3|12850.7|12852.7|12851|12851|12848.7|171
1752862200000|2025-07-18 18:10:00|12852.2|12850.6|12853.2|12851.6|12853.7|12852.1|12851.9|12850.3|125
1752862500000|2025-07-18 18:15:00|12853.3|12851.7|12853.9|12852.3|12854.9|12853|12852.9|12851.3|129
1752862800000|2025-07-18 18:20:00|12854.2|12852.6|12852.2|12850.6|12854.3|12852.7|12851.7|12850|220
1752863100000|2025-07-18 18:25:00|12852|12850.4|12850.9|12849.3|12852.8|12851.2|12850.6|12849|324
1752863400000|2025-07-18 18:30:00|12851|12849.4|12851.5|12849.9|12852.8|12850.9|12850.4|12848.6|327
1752863700000|2025-07-18 18:35:00|12851.4|12849.8|12852.4|12850.8|12853.1|12851.5|12851.3|12849.4|143
1752864000000|2025-07-18 18:40:00|12852.3|12850.7|12853.7|12851.3|12854.7|12852.3|12852.3|12850.7|92
1752864300000|2025-07-18 18:45:00|12853.6|12851.2|12852.6|12850.2|12854|12851.8|12852.6|12850.2|89
1752864600000|2025-07-18 18:50:00|12852.3|12849.9|12854.1|12852.5|12854.3|12852.7|12852.2|12849.8|194
1752864900000|2025-07-18 18:55:00|12854|12852.4|12854.9|12853.3|12855|12853.4|12852.7|12851.1|125
1752865200000|2025-07-18 19:00:00|12854.8|12853.2|12855.8|12853.4|12856|12853.6|12854.4|12852.3|102
1752865500000|2025-07-18 19:05:00|12855.7|12853.3|12856.2|12853.8|12856.4|12854.4|12855.6|12853.2|102
1752865800000|2025-07-18 19:10:00|12856|12853.6|12857|12854.6|12857.9|12855.5|12856|12853.6|198
1752866100000|2025-07-18 19:15:00|12857.2|12854.8|12854.8|12852.4|12857.4|12855|12854.5|12852.1|253
1752866400000|2025-07-18 19:20:00|12854.7|12852.3|12853.9|12851.5|12855.9|12853.5|12853.5|12851.1|245
1752866700000|2025-07-18 19:25:00|12853.8|12851.4|12854.8|12852.4|12855|12853|12853.8|12851.4|160
1752867000000|2025-07-18 19:30:00|12854.7|12852.3|12854.8|12852.4|12856|12853.6|12853.8|12851.8|135
1752867300000|2025-07-18 19:35:00|12855|12852.6|12855.1|12852.7|12855.2|12852.8|12853.7|12851.3|113
1752867600000|2025-07-18 19:40:00|12855.2|12852.8|12855.1|12852.7|12856|12854.1|12854.9|12852.5|149
1752867900000|2025-07-18 19:45:00|12855|12852.6|12855.5|12853.1|12856|12853.6|12854.1|12851.8|151
1752868200000|2025-07-18 19:50:00|12855.6|12853.2|12854.4|12852.8|12855.9|12853.9|12854.2|12852.1|128
1752868500000|2025-07-18 19:55:00|12854.5|12852.9|12854.7|12853.1|12855.4|12853.6|12853|12851.4|176
1752868800000|2025-07-18 20:00:00|12854.8|12853.2|12852.1|12849.7|12855.4|12853.4|12852|12849.6|156
1752869100000|2025-07-18 20:05:00|12852.2|12849.8|12852.4|12850|12852.8|12850.4|12852|12849.6|115
1752869400000|2025-07-18 20:10:00|12852.3|12849.9|12852.1|12849.7|12852.5|12850.1|12851.9|12849.5|125
1752869700000|2025-07-18 20:15:00|12852|12849.6|12852|12849.6|12852.4|12850|12851.8|12849.4|136
1752870000000|2025-07-18 20:20:00|12852.1|12849.7|12852.2|12849.8|12852.5|12850.1|12852|12849.6|74
1752870300000|2025-07-18 20:25:00|12852.1|12849.7|12851.9|12849.5|12852.3|12849.9|12851.3|12848.9|42
1752870600000|2025-07-18 20:30:00|12851.8|12849.4|12851.7|12849.3|12851.9|12849.5|12851.5|12849.1|36
1752870900000|2025-07-18 20:35:00|12851.6|12849.2|12851.4|12849|12851.7|12849.3|12851.1|12848.7|46
1752871200000|2025-07-18 20:40:00|12851.1|12848.7|12860|12848.8|12860.3|12851.3|12851.1|12844.7|162
1752871500000|2025-07-18 20:45:00|12860.1|12848.5|12859.9|12845.4|12861.5|12850|12858.8|12844.3|161
1752871800000|2025-07-18 20:50:00|12860.7|12845|12861.7|12845.7|12861.8|12845.8|12856.8|12842.4|133
1752872100000|2025-07-18 20:55:00|12861.2|12845.2|12860.6|12844.6|12861.7|12845.7|12859.8|12843.8|95
1753041600000|2025-07-20 20:00:00|12855.3|12837|12855.3|12837|12855.3|12837|12855.3|12837|1
1753044900000|2025-07-20 20:55:00|12861.2|12839.2|12855.3|12837|12861.2|12839.2|12855.3|12837|4
1753045200000|2025-07-20 21:00:00|12860|12838|12857.2|12841.2|12860.7|12844.2|12857.2|12838|7
1753045500000|2025-07-20 21:05:00|12857.7|12841.7|12857.5|12841.5|12863.1|12847.1|12836.4|12820.4|45
1753045800000|2025-07-20 21:10:00|12856.2|12840.2|12856.7|12840.7|12856.8|12840.8|12855.8|12839.8|62
1753046100000|2025-07-20 21:15:00|12857|12841|12856.2|12840.3|12857.4|12841.4|12856.2|12840.2|70
1753046400000|2025-07-20 21:20:00|12856.4|12840.4|12856.3|12840.7|12857.6|12841.6|12856.1|12840.4|89
1753046700000|2025-07-20 21:25:00|12856.9|12840.9|12856.9|12840.9|12857|12841.5|12856.2|12840.7|74
1753047000000|2025-07-20 21:30:00|12856.6|12841.3|12856.7|12841|12857.3|12841.7|12856.4|12840.9|81
1753047300000|2025-07-20 21:35:00|12856.8|12841.1|12857.5|12841.5|12858.3|12842.6|12854.4|12838.4|235
1753047600000|2025-07-20 21:40:00|12857.6|12841.6|12853.6|12837.6|12858.4|12842.7|12853.6|12837.6|232
1753047900000|2025-07-20 21:45:00|12855.2|12839.2|12855.7|12839.7|12857|12841|12854.1|12838.1|251
1753048200000|2025-07-20 21:50:00|12854.7|12838.7|12853.2|12837.9|12857|12841|12852.1|12836.6|265
1753048500000|2025-07-20 21:55:00|12853.6|12837.6|12857.4|12841.4|12857.9|12842|12853|12837|261
1753048800000|2025-07-20 22:00:00|12858.1|12842.1|12856.1|12840.1|12859|12843|12854.4|12838.7|248
1753049100000|2025-07-20 22:05:00|12856.2|12840.2|12853.5|12840.5|12857|12843.1|12853.2|12839.4|261
1753049400000|2025-07-20 22:10:00|12853.6|12840.6|12849.7|12841.3|12853.6|12841.7|12849.6|12839.4|207
1753049700000|2025-07-20 22:15:00|12849.8|12841.1|12854.1|12845.3|12854.9|12845.9|12849.5|12840.5|190
1753050000000|2025-07-20 22:20:00|12854.2|12845.4|12853.5|12847.5|12855.8|12848.7|12853.2|12844.3|219
1753050300000|2025-07-20 22:25:00|12853.4|12847.6|12854.6|12849.4|12856.2|12850.3|12853.1|12847.6|190
1753050600000|2025-07-20 22:30:00|12854.4|12849.1|12857.3|12851.7|12859.2|12851.7|12854.1|12848.9|105
1753050900000|2025-07-20 22:35:00|12857.4|12851.6|12855.5|12850.9|12857.4|12852.1|12855.5|12850.4|125
1753051200000|2025-07-20 22:40:00|12855.6|12851.3|12855.3|12850.6|12856.7|12852.6|12855.3|12850.5|96
1753051500000|2025-07-20 22:45:00|12855.4|12850.5|12858.1|12854|12860.9|12854.5|12855.4|12850.4|205
1753051800000|2025-07-20 22:50:00|12858|12854.1|12857|12853|12858.7|12854.5|12856.8|12852.7|63
1753052100000|2025-07-20 22:55:00|12857.1|12852.9|12857.2|12851.9|12857.4|12853.1|12856.5|12851.8|104
1753052400000|2025-07-20 23:00:00|12857.1|12851.8|12857.5|12852.6|12858.4|12853.7|12854.1|12849.1|191
1753052700000|2025-07-20 23:05:00|12857.4|12852.7|12856.4|12851.5|12857.7|12853.1|12856.2|12851.5|107
1753053000000|2025-07-20 23:10:00|12856.1|12851.7|12855.4|12851.6|12856.4|12851.9|12855|12850.7|74
1753053300000|2025-07-20 23:15:00|12855.5|12851.5|12853.3|12849.6|12855.5|12851.8|12853.3|12849.5|102
1753053600000|2025-07-20 23:20:00|12853.4|12849.7|12853.3|12849.6|12853.5|12850|12852.6|12849.1|98
1753053900000|2025-07-20 23:25:00|12853.5|12849.5|12853.1|12849.9|12853.5|12850.3|12852.5|12849|58
1753054200000|2025-07-20 23:30:00|12853|12850.4|12854.8|12850.9|12854.8|12851.4|12853|12849.5|87
1753054500000|2025-07-20 23:35:00|12854.5|12851.3|12853.2|12849.4|12854.9|12851.5|12853.2|12849.1|88
1753054800000|2025-07-20 23:40:00|12852.7|12849.5|12852.5|12848.4|12853.7|12850.3|12852.2|12848.3|99
1753055100000|2025-07-20 23:45:00|12852.6|12848.5|12852.2|12848.4|12853.5|12849.6|12852.2|12848.3|63
1753055400000|2025-07-20 23:50:00|12852.3|12848.5|12849.6|12846.4|12852.5|12848.7|12849.1|12846.1|136
1753055700000|2025-07-20 23:55:00|12849.5|12846.5|12849.5|12846.5|12850.6|12847.8|12849.1|12846.4|89
1753056000000|2025-07-21 00:00:00|12849.3|12846.9|12845|12843.4|12851.2|12848.8|12844.7|12842.8|207
1753056300000|2025-07-21 00:05:00|12844.9|12843.3|12846.6|12845|12847.4|12845.8|12844.4|12842.8|160
1753056600000|2025-07-21 00:10:00|12846.7|12845.1|12843|12841.4|12846.8|12845.2|12842.9|12841.3|159
1753056900000|2025-07-21 00:15:00|12843.1|12841.5|12844.2|12842.6|12845.1|12843|12841.9|12840.1|146
1753057200000|2025-07-21 00:20:00|12844.3|12842.7|12846.2|12844.6|12846.4|12844.7|12844.2|12842.2|180
1753057500000|2025-07-21 00:25:00|12846.1|12844.5|12846.3|12844.7|12848|12845.8|12845.9|12844.3|148
1753057800000|2025-07-21 00:30:00|12846.2|12844.6|12846.6|12845|12849|12846.6|12846.2|12844.2|150
1753058100000|2025-07-21 00:35:00|12846.7|12845.1|12848.3|12845.9|12851.7|12849.8|12846.4|12844.4|191
1753058400000|2025-07-21 00:40:00|12848.4|12846|12850.8|12849.2|12851.3|12849.4|12848.3|12846|130
1753058700000|2025-07-21 00:45:00|12850.6|12849|12848.3|12845.9|12851.1|12849|12847.7|12845.9|142
1753059000000|2025-07-21 00:50:00|12848.4|12846|12849.2|12846.8|12850.2|12848.1|12846.2|12844.5|175
1753059300000|2025-07-21 00:55:00|12849|12846.6|12850.2|12848.6|12850.4|12848.8|12848.3|12846.3|150
1753059600000|2025-07-21 01:00:00|12850.3|12848.7|12851|12849.4|12853.1|12851.1|12849.6|12847.8|179
1753059900000|2025-07-21 01:05:00|12851.1|12849.5|12847.7|12846.1|12851.2|12849.5|12847.7|12845.7|144
1753060200000|2025-07-21 01:10:00|12847.6|12846|12847.9|12846.3|12849.3|12847|12846.4|12844.7|138
1753060500000|2025-07-21 01:15:00|12847.8|12846.2|12849.1|12847.5|12850.9|12849.3|12847|12845.4|192
1753060800000|2025-07-21 01:20:00|12849.2|12847.6|12848|12846.4|12849.2|12847.6|12847.8|12846.2|183
1753061100000|2025-07-21 01:25:00|12848.1|12846.5|12847.3|12844.9|12848.2|12846.6|12846.5|12844.8|148
1753061400000|2025-07-21 01:30:00|12847.4|12845|12847.3|12845.7|12849.2|12847.3|12846.7|12844.7|170
1753061700000|2025-07-21 01:35:00|12847.4|12845.8|12849.3|12846.9|12849.6|12848|12845.8|12844|167
1753062000000|2025-07-21 01:40:00|12849.4|12847|12849.9|12848.3|12849.9|12848.3|12847.8|12845.4|133
1753062300000|2025-07-21 01:45:00|12850|12848.4|12851.8|12850.2|12854|12851.9|12849.6|12848|234
1753062600000|2025-07-21 01:50:00|12851.7|12850.1|12854.2|12852.6|12854.3|12852.6|12850.4|12848.8|164
1753062900000|2025-07-21 01:55:00|12854.1|12852.5|12851.9|12850.3|12854.1|12852.5|12850.2|12848.5|182
1753063200000|2025-07-21 02:00:00|12851.8|12850.2|12853.8|12851.4|12854.9|12853.1|12851.5|12849.9|159
1753063500000|2025-07-21 02:05:00|12853.6|12851.2|12851.3|12848.9|12853.6|12851.3|12850.3|12848.4|147
1753063800000|2025-07-21 02:10:00|12851.2|12848.8|12849.5|12847.9|12851.6|12849.2|12849.3|12847.2|173
1753064100000|2025-07-21 02:15:00|12849.4|12847.8|12848.5|12846.9|12849.8|12848.2|12848.2|12846.6|94
1753064400000|2025-07-21 02:20:00|12848.8|12847.2|12847|12845.4|12849.1|12847.5|12846.2|12844.6|105
1753064700000|2025-07-21 02:25:00|12846.7|12845.1|12845.7|12844.1|12846.9|12845.3|12845.6|12843.9|116
1753065000000|2025-07-21 02:30:00|12845.8|12844.2|12846.4|12844.8|12847.1|12845.5|12845.7|12843.3|90
1753065300000|2025-07-21 02:35:00|12846.3|12844.7|12847|12845.4|12848|12846.4|12846.2|12844.3|102
1753065600000|2025-07-21 02:40:00|12846.9|12845.3|12847.5|12845.9|12847.9|12846.2|12846.8|12845.1|88
1753065900000|2025-07-21 02:45:00|12847.6|12846|12850.3|12848.7|12851.7|12850.1|12847.5|12845.9|129
1753066200000|2025-07-21 02:50:00|12850.4|12848.8|12849.1|12846.7|12850.8|12849.2|12848.6|12846.7|91
1753066500000|2025-07-21 02:55:00|12849|12846.6|12847.2|12845.6|12849|12846.6|12846.7|12844.7|118
1753066800000|2025-07-21 03:00:00|12847.6|12845.2|12847.8|12845.4|12848.2|12845.8|12845.8|12844.2|108
1753067100000|2025-07-21 03:05:00|12847.1|12845.5|12848.8|12846.4|12849|12846.6|12847.1|12844.9|82
1753067400000|2025-07-21 03:10:00|12848.5|12846.9|12849|12847.4|12849.2|12847.6|12847.6|12846|82
1753067700000|2025-07-21 03:15:00|12849.1|12847.5|12849.5|12847.1|12849.6|12847.7|12848.7|12846.9|47
1753068000000|2025-07-21 03:20:00|12849.4|12847|12848.4|12846.8|12849.4|12847.4|12847.9|12846.1|102
1753068300000|2025-07-21 03:25:00|12848.3|12846.7|12848.1|12846.5|12850.5|12848.9|12848|12846.4|138
1753068600000|2025-07-21 03:30:00|12848.7|12846.3|12848.1|12846.5|12849.7|12847.3|12848.1|12845.9|77
1753068900000|2025-07-21 03:35:00|12848|12846.4|12847.9|12846.3|12849.4|12847.8|12847.5|12845.9|113
1753069200000|2025-07-21 03:40:00|12848|12846.4|12847.2|12845.6|12850|12848.2|12847.1|12845.3|137
1753069500000|2025-07-21 03:45:00|12847.1|12845.5|12848.4|12846.8|12849.3|12847.7|12847|12845.4|92
1753069800000|2025-07-21 03:50:00|12848.5|12846.9|12848|12846.4|12848.5|12846.9|12846.4|12844.7|107
1753070100000|2025-07-21 03:55:00|12847.9|12846.3|12848.4|12846.8|12849.5|12847.9|12847.3|12845.7|101
1753070400000|2025-07-21 04:00:00|12848.3|12846.7|12848.4|12846.8|12848.7|12847|12848|12846.1|73
1753070700000|2025-07-21 04:05:00|12848.3|12846.7|12848.7|12847.1|12848.7|12847.1|12848|12845.9|77
1753071000000|2025-07-21 04:10:00|12848.8|12847.2|12849.6|12848|12849.8|12848.2|12848.6|12846.6|49
1753071300000|2025-07-21 04:15:00|12849.7|12848.1|12850.5|12848.1|12850.8|12848.4|12849.7|12847.6|81
1753071600000|2025-07-21 04:20:00|12850.4|12848|12850.7|12849.1|12851.6|12849.2|12850.1|12847.8|68
1753071900000|2025-07-21 04:25:00|12850.5|12848.9|12849.4|12847.8|12851.2|12849.2|12849.1|12847.5|76
1753072200000|2025-07-21 04:30:00|12850|12847.6|12849|12846.6|12850|12847.6|12848.9|12846.6|77
1753072500000|2025-07-21 04:35:00|12849.1|12846.7|12849.3|12846.9|12850|12847.6|12849|12846.6|60
1753072800000|2025-07-21 04:40:00|12849.4|12847|12848.6|12847|12849.7|12847.5|12848.3|12846.5|91
1753073100000|2025-07-21 04:45:00|12848.5|12846.9|12849.6|12848|12850.3|12848.2|12848.5|12846.9|100
1753073400000|2025-07-21 04:50:00|12849.5|12847.9|12847.8|12845.4|12850|12848|12847.2|12845.1|79
1753073700000|2025-07-21 04:55:00|12847.7|12845.3|12848.2|12845.8|12848.7|12846.5|12847.7|12845.3|62
1753074000000|2025-07-21 05:00:00|12848.3|12845.9|12845.8|12843.4|12848.8|12846.7|12845.7|12843.3|124
1753074300000|2025-07-21 05:05:00|12845.7|12843.3|12845.4|12843.8|12846.3|12844.6|12845.1|12842.9|88
1753074600000|2025-07-21 05:10:00|12845.3|12843.7|12846|12844.4|12846.7|12844.7|12845.2|12842.9|88
1753074900000|2025-07-21 05:15:00|12846.2|12844.6|12845.8|12843.4|12846.2|12844.6|12845.2|12843.3|73
1753075200000|2025-07-21 05:20:00|12845.7|12843.3|12845.6|12844|12846.7|12845.1|12845.3|12843.3|104
1753075500000|2025-07-21 05:25:00|12845.4|12843.8|12843.8|12842.2|12845.7|12844|12843.4|12841.3|157
1753075800000|2025-07-21 05:30:00|12843.7|12842.1|12842.7|12840.3|12843.7|12842.1|12842.2|12840.3|85
1753076100000|2025-07-21 05:35:00|12842.3|12840.7|12843.9|12842.3|12844.4|12842.7|12840.1|12838.5|142
1753076400000|2025-07-21 05:40:00|12843.8|12842.2|12843.9|12842.3|12845.7|12844.1|12843.5|12841.9|114
1753076700000|2025-07-21 05:45:00|12843.8|12842.2|12843.9|12842.3|12843.9|12842.3|12842.1|12840|88
1753077000000|2025-07-21 05:50:00|12843.8|12842.2|12842.1|12840.5|12844.3|12842.7|12842.1|12840.3|102
1753077300000|2025-07-21 05:55:00|12842|12840.4|12842|12840.4|12843.1|12841.5|12841.9|12840.1|103
1753077600000|2025-07-21 06:00:00|12842.1|12840.5|12843|12841.4|12844.5|12842.7|12842|12840.4|162
1753077900000|2025-07-21 06:05:00|12843.1|12841.5|12842.1|12840.5|12843.5|12841.9|12841.7|12840|108
1753078200000|2025-07-21 06:10:00|12842.2|12840.6|12841.4|12839.8|12843.2|12841.6|12841|12839.4|154
1753078500000|2025-07-21 06:15:00|12841.3|12839.7|12841.6|12840|12841.9|12840.3|12840.2|12838.6|144
1753078800000|2025-07-21 06:20:00|12841.4|12839.8|12842.4|12840.8|12843.3|12841.7|12840.3|12838.4|138
1753079100000|2025-07-21 06:25:00|12842.5|12840.9|12837.6|12836|12842.7|12841.1|12837.3|12835.7|146
1753079400000|2025-07-21 06:30:00|12837.7|12836.1|12836.7|12835.1|12837.7|12836.1|12836.3|12834.7|124
1753079700000|2025-07-21 06:35:00|12836.6|12835|12836.2|12833.8|12836.8|12835.2|12835.5|12833.7|142
1753080000000|2025-07-21 06:40:00|12836.3|12833.9|12836.2|12834.6|12838.1|12836.5|12835.7|12833.8|135
1753080300000|2025-07-21 06:45:00|12836.1|12834.5|12835.5|12833.9|12836.7|12835.1|12835.3|12833.7|107
1753080600000|2025-07-21 06:50:00|12835.6|12834|12835.6|12834|12836|12834.2|12835|12833.4|124
1753080900000|2025-07-21 06:55:00|12835.5|12833.9|12835.8|12834.2|12837.4|12835.8|12835.2|12833.6|157
1753081200000|2025-07-21 07:00:00|12835.9|12834.3|12833.4|12831.8|12836.5|12834.9|12833.3|12831.7|190
1753081500000|2025-07-21 07:05:00|12833.6|12832|12834.7|12833.1|12835.9|12834.3|12833.6|12832|168
1753081800000|2025-07-21 07:10:00|12834.8|12833.2|12835.3|12833.7|12835.9|12834.3|12834.5|12832.9|135
1753082100000|2025-07-21 07:15:00|12835.4|12833.8|12837.2|12834.8|12837.6|12836|12835.4|12833.8|117
1753082400000|2025-07-21 07:20:00|12837.1|12834.7|12836.3|12834.7|12837.2|12835.2|12836.1|12834.5|110
1753082700000|2025-07-21 07:25:00|12836.2|12834.6|12836.3|12834.7|12836.4|12834.8|12835.2|12833.6|106
1753083000000|2025-07-21 07:30:00|12836.4|12834.8|12837.4|12835.8|12838.8|12837.2|12836.4|12834.8|110
1753083300000|2025-07-21 07:35:00|12837.3|12835.7|12836.6|12835|12837.7|12835.8|12835.8|12834.2|79
1753083600000|2025-07-21 07:40:00|12836.5|12834.9|12835.8|12834.2|12836.9|12835.3|12835.2|12833.6|121
1753083900000|2025-07-21 07:45:00|12836.1|12834.5|12835.3|12833.7|12836.3|12834.7|12835.3|12833.5|51
1753084200000|2025-07-21 07:50:00|12835.9|12833.5|12836.5|12834.9|12837.9|12836.3|12835.5|12833.4|123
1753084500000|2025-07-21 07:55:00|12836.7|12835.1|12835.3|12832.9|12837|12835.1|12834.3|12832.7|222
1753084800000|2025-07-21 08:00:00|12835.4|12833|12836|12834.4|12836.1|12834.5|12834.3|12832.6|134
1753085100000|2025-07-21 08:05:00|12836.1|12834.5|12833.2|12831.6|12836.2|12834.6|12832.3|12830.7|163
1753085400000|2025-07-21 08:10:00|12833.5|12831.9|12833.7|12832.1|12834.4|12832.8|12832.7|12831.1|103
1753085700000|2025-07-21 08:15:00|12833.6|12832|12833.7|12832.1|12834.7|12833.1|12833.5|12831.6|104
1753086000000|2025-07-21 08:20:00|12833.8|12832.2|12832.8|12831.2|12833.9|12832.3|12832.7|12831.1|93
1753086300000|2025-07-21 08:25:00|12832.7|12831.1|12832.9|12831.3|12833.7|12832.1|12832.7|12831.1|64
1753086600000|2025-07-21 08:30:00|12833.1|12831.5|12828.7|12827.1|12833.1|12831.5|12828.3|12826.7|141
1753086900000|2025-07-21 08:35:00|12828.6|12827|12826.5|12824.9|12828.8|12827.2|12822|12820.4|195
1753087200000|2025-07-21 08:40:00|12826.4|12824.8|12825.8|12824.2|12826.8|12825.2|12825.7|12824.1|130
1753087500000|2025-07-21 08:45:00|12825.7|12824.1|12828|12826.4|12828.8|12827.2|12825.7|12824.1|162
1753087800000|2025-07-21 08:50:00|12827.9|12826.3|12831.4|12829.8|12831.4|12829.8|12826.7|12825.1|146
1753088100000|2025-07-21 08:55:00|12831.5|12829.9|12831.9|12830.3|12833|12831.4|12830.9|12829.3|141
1753088400000|2025-07-21 09:00:00|12831.8|12830.2|12832.6|12831|12833.3|12831.7|12831.4|12829.8|128
1753088700000|2025-07-21 09:05:00|12832.7|12831.1|12830.6|12829|12832.8|12831.2|12830.4|12828.8|129
1753089000000|2025-07-21 09:10:00|12830.4|12828.8|12832.2|12830.6|12832.4|12830.8|12830.4|12828.8|70
1753089300000|2025-07-21 09:15:00|12832.3|12830.7|12832|12829.6|12832.5|12830.9|12831.1|12829.5|93
1753089600000|2025-07-21 09:20:00|12832.1|12829.7|12831.4|12829|12832.1|12830.4|12830.5|12828.3|103
1753089900000|2025-07-21 09:25:00|12831.5|12829.1|12830.4|12828.8|12831.5|12829.1|12830.3|12828.1|108
1753090200000|2025-07-21 09:30:00|12830.3|12828.7|12831|12829.4|12832.1|12830.5|12829.5|12827.8|143
1753090500000|2025-07-21 09:35:00|12830.9|12829.3|12831.8|12830.2|12832.4|12830.8|12830.9|12829.3|83
1753090800000|2025-07-21 09:40:00|12831.7|12830.1|12828.2|12826.6|12832.1|12830.5|12828.2|12826.6|121
1753091100000|2025-07-21 09:45:00|12828.4|12826.8|12829.7|12828.1|12830.3|12828.7|12828.2|12826.3|129
1753091400000|2025-07-21 09:50:00|12829.8|12828.2|12829.3|12827.7|12829.9|12828.3|12829.1|12827.5|76
1753091700000|2025-07-21 09:55:00|12829.2|12827.6|12829|12827.4|12830.2|12828.6|12828.9|12827.3|120
1753092000000|2025-07-21 10:00:00|12829.1|12827.5|12828.6|12827|12829.5|12827.9|12828.3|12826.7|104
1753092300000|2025-07-21 10:05:00|12828.7|12827.1|12830.2|12828.6|12830.4|12828.8|12828.6|12826.6|97
1753092600000|2025-07-21 10:10:00|12830.3|12828.7|12830.7|12829.1|12830.9|12829.3|12829.7|12828.1|96
1753092900000|2025-07-21 10:15:00|12830.8|12829.2|12831.4|12829.8|12832.3|12830.5|12830.7|12828.9|83
1753093200000|2025-07-21 10:20:00|12831.5|12829.9|12830.2|12828.6|12831.5|12829.9|12830.1|12828.5|88
1753093500000|2025-07-21 10:25:00|12830.1|12828.5|12829|12827.4|12830.7|12829.1|12828.9|12827.3|81
1753093800000|2025-07-21 10:30:00|12828.9|12827.3|12829.7|12828.1|12830.2|12828.6|12828.7|12827.1|109
1753094100000|2025-07-21 10:35:00|12829.8|12828.2|12830.3|12828.7|12830.8|12828.8|12829.8|12827.7|72
1753094400000|2025-07-21 10:40:00|12830.4|12828.8|12828.8|12827.2|12830.8|12828.8|12828.8|12826.8|79
1753094700000|2025-07-21 10:45:00|12828.5|12826.9|12827.5|12825.9|12829|12827.2|12827.4|12825.8|93
1753095000000|2025-07-21 10:50:00|12828.1|12825.7|12827.6|12826|12828.2|12826.3|12827.2|12825.3|126
1753095300000|2025-07-21 10:55:00|12827.7|12826.1|12827.1|12825.5|12827.9|12826.3|12827.1|12825.5|125
1753095600000|2025-07-21 11:00:00|12826.4|12824.8|12825.1|12822.7|12827.6|12825.5|12824.6|12822.5|169
1753095900000|2025-07-21 11:05:00|12825|12822.6|12822.8|12821.2|12825.5|12823.4|12822.7|12820.6|115
1753096200000|2025-07-21 11:10:00|12822.9|12821.3|12821.5|12819.1|12822.9|12821.3|12821.5|12819.1|149
1753096500000|2025-07-21 11:15:00|12821.4|12819|12821.9|12820.3|12822.4|12820.7|12820.4|12818.8|127
1753096800000|2025-07-21 11:20:00|12822|12820.4|12821|12818.6|12822.4|12820.4|12820.7|12818.3|144
1753097100000|2025-07-21 11:25:00|12820.9|12818.5|12820.5|12818.9|12821.8|12820.1|12820.2|12818.1|219
1753097400000|2025-07-21 11:30:00|12820.4|12818.8|12820.7|12818.3|12821.7|12819.3|12820.4|12818.3|115
1753097700000|2025-07-21 11:35:00|12820.8|12818.4|12819.9|12817.5|12821.2|12818.8|12819.8|12817.4|116
1753098000000|2025-07-21 11:40:00|12820.1|12817.7|12819.7|12817.3|12820.2|12817.8|12818.9|12817|134
1753098300000|2025-07-21 11:45:00|12819.4|12817|12815.8|12814.2|12819.7|12817.3|12814.7|12813|192
1753098600000|2025-07-21 11:50:00|12815.7|12814.1|12816.8|12815.2|12817.5|12815.2|12814.9|12813|105
1753098900000|2025-07-21 11:55:00|12816.9|12815.3|12814.1|12811.7|12817.2|12815.3|12813.5|12811.1|159
1753099200000|2025-07-21 12:00:00|12814.2|12811.8|12814.3|12811.9|12815.1|12813.1|12813.4|12811.5|159
1753099500000|2025-07-21 12:05:00|12814.4|12812|12811.2|12809.6|12814.7|12812.9|12810.6|12808.7|125
1753099800000|2025-07-21 12:10:00|12811.1|12809.5|12811.1|12809.5|12811.2|12809.6|12808.8|12807.2|126
1753100100000|2025-07-21 12:15:00|12811|12809.4|12812.6|12811|12813.7|12812.1|12810.8|12809.2|125
1753100400000|2025-07-21 12:20:00|12812.7|12811.1|12811.7|12809.3|12812.7|12811.1|12811.1|12809.2|162
1753100700000|2025-07-21 12:25:00|12811.4|12809|12812.3|12809.9|12812.8|12811.1|12810.2|12808.3|155
1753101000000|2025-07-21 12:30:00|12812.4|12810|12811.1|12808.7|12812.7|12810.3|12810.7|12808.3|175
1753101300000|2025-07-21 12:35:00|12811.2|12808.8|12810.5|12808.9|12811.2|12809.1|12807.8|12806.1|177
1753101600000|2025-07-21 12:40:00|12810.7|12809.1|12811.9|12810.3|12812.4|12810.8|12809.6|12807.8|148
1753101900000|2025-07-21 12:45:00|12812.7|12811.1|12812.3|12810.7|12812.9|12811.2|12811.6|12809.8|116
1753102200000|2025-07-21 12:50:00|12812.4|12810.8|12812.9|12811.3|12814.1|12812.3|12812.4|12810.8|156
1753102500000|2025-07-21 12:55:00|12812.8|12811.2|12813|12811.4|12813.4|12811.8|12811.8|12810|130
1753102800000|2025-07-21 13:00:00|12812.9|12811.3|12815.8|12814.2|12815.8|12814.2|12812.8|12811.2|153
1753103100000|2025-07-21 13:05:00|12815.9|12814.3|12816.7|12814.3|12818.4|12816.8|12815.8|12813.8|162
1753103400000|2025-07-21 13:10:00|12816.6|12815|12816.5|12814.9|12817|12815.1|12814.9|12812.7|254
1753103700000|2025-07-21 13:15:00|12816.4|12814.8|12815.8|12814.2|12818.4|12816.4|12815.7|12813.8|210
1753104000000|2025-07-21 13:20:00|12815.7|12814.1|12816.9|12815.3|12817.8|12816.2|12815.6|12814|153
1753104300000|2025-07-21 13:25:00|12817.2|12815.6|12817.6|12816|12819.4|12817.6|12817.2|12815.6|210
1753104600000|2025-07-21 13:30:00|12817.5|12815.9|12818.2|12816.6|12820.4|12818.6|12817.5|12815.7|167
1753104900000|2025-07-21 13:35:00|12818.3|12816.7|12820.9|12819.3|12821.8|12820.2|12817.7|12815.9|187
1753105200000|2025-07-21 13:40:00|12820.8|12819.2|12819.4|12817.8|12821.9|12819.9|12819.4|12817.4|135
1753105500000|2025-07-21 13:45:00|12819.5|12817.9|12818.6|12817|12820.2|12818.6|12818|12816.4|219
1753105800000|2025-07-21 13:50:00|12818.5|12816.9|12818|12816.4|12819.9|12818.3|12817.7|12816.1|293
1753106100000|2025-07-21 13:55:00|12818.1|12816.5|12818.4|12816|12818.5|12816.9|12817.5|12815.8|131
1753106400000|2025-07-21 14:00:00|12818.3|12815.9|12812.5|12810.9|12818.6|12816.7|12812.1|12810.5|200
1753106700000|2025-07-21 14:05:00|12812.6|12811|12810|12808.4|12813.4|12811.8|12809.8|12807.8|195
1753107000000|2025-07-21 14:10:00|12810.1|12808.5|12812.9|12811.3|12814.1|12812|12810|12808.4|247
1753107300000|2025-07-21 14:15:00|12812.8|12811.2|12813.3|12811.7|12813.7|12811.7|12809.8|12808.2|218
1753107600000|2025-07-21 14:20:00|12813.8|12811.4|12813.8|12812.2|12814.9|12813.3|12812.9|12811.3|191
1753107900000|2025-07-21 14:25:00|12813.7|12812.1|12811.9|12810.3|12813.8|12812.2|12811.7|12810.1|109
1753108200000|2025-07-21 14:30:00|12811.8|12810.2|12809.6|12808|12812|12810.4|12808.8|12806.8|179
1753108500000|2025-07-21 14:35:00|12809.8|12807.4|12808.3|12805.9|12810.6|12808.8|12806.8|12804.7|210
1753108800000|2025-07-21 14:40:00|12808.5|12806.9|12808.7|12807.1|12809.8|12807.9|12807.8|12805.9|178
1753109100000|2025-07-21 14:45:00|12808.8|12807.2|12808.9|12807.3|12810.3|12808.2|12808.3|12806.2|212
1753109400000|2025-07-21 14:50:00|12808.7|12807.1|12808.6|12807|12811.4|12809.8|12808.3|12806.7|184
1753109700000|2025-07-21 14:55:00|12808|12806.4|12806.9|12805.3|12808.2|12806.6|12806|12804.4|221
1753110000000|2025-07-21 15:00:00|12807.3|12805.7|12805|12803.4|12807.8|12806.2|12805|12803.4|166
1753110300000|2025-07-21 15:05:00|12805.2|12803.6|12802.4|12800.8|12805.8|12804.2|12802.2|12800.6|201
1753110600000|2025-07-21 15:10:00|12802.3|12800.7|12801.4|12799.8|12802.5|12800.9|12800.9|12799.3|136
1753110900000|2025-07-21 15:15:00|12801.3|12799.7|12800.1|12798.5|12801.4|12799.8|12800|12798.2|145
1753111200000|2025-07-21 15:20:00|12800.2|12798.6|12797.2|12795.6|12800.3|12798.7|12797.2|12795.6|160
1753111500000|2025-07-21 15:25:00|12797.1|12795.5|12798.2|12796.6|12798.8|12797.2|12797.1|12795.5|127
1753111800000|2025-07-21 15:30:00|12797.9|12796.3|12798.8|12797.2|12799.9|12798.3|12797.7|12796.1|228
1753112100000|2025-07-21 15:35:00|12798.7|12797.1|12799.6|12798|12800.4|12798.8|12798.7|12797.1|117
1753112400000|2025-07-21 15:40:00|12799.5|12797.9|12801.7|12800.1|12801.9|12800.3|12799.5|12797.9|187
1753112700000|2025-07-21 15:45:00|12801.8|12800.2|12800.7|12799.1|12801.8|12800.2|12800.4|12798.5|219
1753113000000|2025-07-21 15:50:00|12800.8|12799.2|12803.2|12800.8|12803.3|12801.3|12800.7|12799.1|191
1753113300000|2025-07-21 15:55:00|12803.3|12800.9|12802.2|12799.8|12803.9|12802.2|12801.8|12799.7|223
1753113600000|2025-07-21 16:00:00|12802.4|12800|12803.1|12801.5|12803.6|12801.8|12801.9|12799.6|143
1753113900000|2025-07-21 16:05:00|12803|12801.4|12803.4|12801.8|12804.9|12802.9|12802.3|12799.9|149
1753114200000|2025-07-21 16:10:00|12803.2|12801.6|12801.6|12799.2|12803.4|12801.8|12799|12797.3|237
1753114500000|2025-07-21 16:15:00|12801.5|12799.1|12803.4|12801.8|12804.3|12802.6|12801.2|12799|186
1753114800000|2025-07-21 16:20:00|12803.5|12801.9|12801.8|12800.2|12803.8|12802.1|12801.1|12798.7|179
1753115100000|2025-07-21 16:25:00|12802|12800.4|12801.7|12800.1|12802.8|12801.2|12800.8|12799.2|192
1753115400000|2025-07-21 16:30:00|12801.2|12799.6|12801.8|12800.2|12802.8|12800.6|12800.8|12798.9|183
1753115700000|2025-07-21 16:35:00|12801.7|12800.1|12802.7|12800.3|12802.8|12800.9|12799.8|12797.8|142
1753116000000|2025-07-21 16:40:00|12802.8|12800.4|12801.9|12799.5|12804.1|12802.1|12800.9|12798.8|143
1753116300000|2025-07-21 16:45:00|12801.8|12799.4|12799.9|12798.3|12802|12799.9|12799.7|12797.8|185
1753116600000|2025-07-21 16:50:00|12800.1|12798.5|12801.6|12800|12803.1|12801.2|12799.4|12797.7|200
1753116900000|2025-07-21 16:55:00|12801.7|12800.1|12801.6|12800|12803.4|12801.8|12801.4|12799.8|122
1753117200000|2025-07-21 17:00:00|12801.5|12799.9|12804.4|12802.8|12804.5|12802.9|12801.2|12799.6|166
1753117500000|2025-07-21 17:05:00|12804.1|12802.5|12805.6|12804|12805.7|12804.1|12804.1|12802.5|143
1753117800000|2025-07-21 17:10:00|12805.7|12804.1|12805.5|12803.9|12805.7|12804.1|12804|12802.4|143
1753118100000|2025-07-21 17:15:00|12805.4|12803.8|12806.1|12804.5|12806.6|12805|12805.1|12803.5|167
1753118400000|2025-07-21 17:20:00|12806|12804.4|12806.6|12805|12807.2|12805.6|12805.9|12804.3|157
1753118700000|2025-07-21 17:25:00|12806.5|12804.9|12807.3|12804.9|12808.3|12805.9|12806.2|12804.6|114
1753119000000|2025-07-21 17:30:00|12807.2|12804.8|12806.8|12805.2|12808|12806.4|12806.1|12804.1|119
1753119300000|2025-07-21 17:35:00|12806.6|12805|12805.7|12804.1|12807.7|12805.5|12805.7|12803.8|107
1753119600000|2025-07-21 17:40:00|12806.2|12803.8|12806.5|12804.1|12807|12804.8|12805.8|12803.8|123
1753119900000|2025-07-21 17:45:00|12806.6|12804.2|12806.3|12804.7|12808.1|12805.7|12806|12804|128
1753120200000|2025-07-21 17:50:00|12806.5|12804.9|12806.8|12804.4|12806.9|12805.2|12805.3|12803.6|118
1753120500000|2025-07-21 17:55:00|12806.7|12804.3|12807.3|12804.9|12807.3|12805.5|12805.9|12803.7|191
1753120800000|2025-07-21 18:00:00|12807.4|12805|12806.2|12804.6|12807.7|12805.7|12805.8|12803.8|149
1753121100000|2025-07-21 18:05:00|12806.1|12804.5|12806.2|12804.6|12806.5|12804.9|12805.3|12803.5|120
1753121400000|2025-07-21 18:10:00|12806.1|12804.5|12807.1|12805.5|12807.4|12805.8|12806|12804.4|90
1753121700000|2025-07-21 18:15:00|12807.2|12805.6|12805.4|12803.8|12807.2|12805.6|12805.2|12803.6|146
1753122000000|2025-07-21 18:20:00|12805.5|12803.9|12805.2|12803.6|12806.2|12804|12805.2|12803.4|148
1753122300000|2025-07-21 18:25:00|12805.3|12803.7|12805.4|12803|12806.2|12804.1|12804.6|12802.7|182
1753122600000|2025-07-21 18:30:00|12805.5|12803.1|12807.3|12804.9|12807.4|12805.5|12805.4|12803|128
1753122900000|2025-07-21 18:35:00|12807.2|12804.8|12806.8|12805.2|12807.3|12805.6|12805.9|12803.9|123
1753123200000|2025-07-21 18:40:00|12807.2|12804.8|12808.2|12805.8|12808.2|12805.8|12806.8|12804.7|78
1753123500000|2025-07-21 18:45:00|12808.3|12805.9|12807.7|12805.3|12809.1|12806.9|12806.9|12805|187
1753123800000|2025-07-21 18:50:00|12807.6|12805.2|12806.1|12804.5|12808|12805.8|12805.8|12804.1|199
1753124100000|2025-07-21 18:55:00|12806|12804.4|12804.8|12803.2|12806.2|12804.5|12804.7|12803|134
1753124400000|2025-07-21 19:00:00|12804.9|12803.3|12805.8|12804.2|12806.3|12804.3|12804.7|12802.8|93
1753124700000|2025-07-21 19:05:00|12806|12803.6|12804.3|12802.7|12806|12803.6|12803.8|12801.9|83
1753125000000|2025-07-21 19:10:00|12804.7|12802.3|12804.3|12801.9|12805|12802.8|12803.8|12801.7|105
1753125300000|2025-07-21 19:15:00|12804.2|12801.8|12806.1|12803.7|12806.2|12804.1|12804.1|12801.7|86
1753125600000|2025-07-21 19:20:00|12806|12803.6|12806|12804.4|12806.7|12805.1|12805|12803|76
1753125900000|2025-07-21 19:25:00|12805.9|12804.3|12806.7|12805.1|12807.4|12805.2|12805.9|12804.3|144
1753126200000|2025-07-21 19:30:00|12806.6|12805|12805.7|12804.1|12806.7|12805.1|12805.4|12803.8|102
1753126500000|2025-07-21 19:35:00|12805.8|12804.2|12804.7|12803.1|12806.3|12804.7|12804.6|12803|81
1753126800000|2025-07-21 19:40:00|12804.8|12803.2|12804.9|12803.3|12805.2|12803.4|12804.5|12802.8|32
1753127100000|2025-07-21 19:45:00|12805|12803.4|12805.8|12804.2|12806.8|12805.2|12805|12803.4|92
1753127400000|2025-07-21 19:50:00|12806.2|12803.8|12806.8|12805.2|12807.4|12805.3|12805.4|12803.8|55
1753127700000|2025-07-21 19:55:00|12806.9|12805.3|12808|12806.4|12808.7|12807.1|12806.7|12805.1|97
1753128000000|2025-07-21 20:00:00|12808.2|12806.6|12808.2|12805.8|12808.8|12806.8|12807.9|12805.8|21
1753128300000|2025-07-21 20:05:00|12808.3|12805.9|12808.2|12805.8|12808.3|12805.9|12807.8|12805.3|23
1753128600000|2025-07-21 20:10:00|12808.3|12805.9|12808.1|12805.7|12808.5|12806.1|12807.7|12804.7|67
1753128900000|2025-07-21 20:15:00|12808.2|12805.8|12808.7|12806.3|12809.2|12806.4|12808.2|12805.6|70
1753129200000|2025-07-21 20:20:00|12808.6|12806.2|12808.2|12805.8|12809.2|12806.4|12808.2|12805.8|28
1753129500000|2025-07-21 20:25:00|12807.9|12805.5|12808.2|12805.8|12808.3|12805.9|12807.2|12804.8|23
1753129800000|2025-07-21 20:30:00|12808.3|12805.9|12808.2|12805.8|12809.2|12806.3|12808.2|12805.5|51
1753130100000|2025-07-21 20:35:00|12809.1|12806|12808.2|12805.8|12809.1|12806.3|12807.8|12804.8|48
1753130400000|2025-07-21 20:40:00|12808.1|12805.7|12808.5|12804.5|12808.8|12805.7|12807.7|12804.2|40
1753130700000|2025-07-21 20:45:00|12808.8|12804.2|12805.8|12802.4|12809.1|12805.1|12804.9|12800.5|85
1753131000000|2025-07-21 20:50:00|12808.1|12800.2|12809.7|12796.7|12811.4|12802.4|12804.7|12796.4|202
1753131300000|2025-07-21 20:55:00|12809.6|12796.5|12815.9|12799.9|12817|12801|12808.2|12794.9|78
1753131600000|2025-07-21 21:00:00|12817.1|12801.1|12821.1|12805.1|12821.1|12805.1|12814.7|12798.7|18
1753131900000|2025-07-21 21:05:00|12811.5|12795.5|12811.7|12795.7|12812.2|12796.2|12810.3|12794.3|26
1753132200000|2025-07-21 21:10:00|12811.8|12795.8|12811.4|12795.4|12811.8|12795.8|12811.3|12795.3|9
1753132500000|2025-07-21 21:15:00|12811.7|12795.7|12811.5|12795.5|12811.7|12795.7|12811.5|12795.5|7
1753133100000|2025-07-21 21:25:00|12811.7|12795.7|12811.5|12795.5|12811.7|12795.7|12811.5|12795.5|2
1753133400000|2025-07-21 21:30:00|12811.4|12795.4|12811.5|12795.5|12811.8|12795.8|12811.4|12795.4|30
1753134000000|2025-07-21 21:40:00|12811.4|12795.4|12811.4|12795.4|12811.6|12795.6|12811.2|12795.2|20
1753134300000|2025-07-21 21:45:00|12811.5|12795.5|12811.6|12795.6|12812|12796|12811.2|12795.2|29
1753134600000|2025-07-21 21:50:00|12811.5|12795.5|12811.5|12795.5|12811.8|12795.8|12811.5|12795.5|27
1753134900000|2025-07-21 21:55:00|12811.6|12795.6|12811.6|12795.6|12811.9|12795.9|12811.3|12795.3|43
1753135200000|2025-07-21 22:00:00|12811.5|12795.5|12809.3|12795.6|12811.7|12796.1|12808.4|12794.3|179
1753135500000|2025-07-21 22:05:00|12809.4|12794.8|12811.7|12798.6|12811.9|12799|12807.2|12794.5|225
1753135800000|2025-07-21 22:10:00|12812.2|12800.1|12810.8|12801|12812.2|12801.3|12810.4|12798.6|151
1753136100000|2025-07-21 22:15:00|12809.4|12801.1|12807.9|12799.5|12809.7|12801.1|12806.7|12798.7|158
1753136400000|2025-07-21 22:20:00|12807.8|12799.4|12806.9|12800|12808.6|12800.1|12806.9|12798.5|98
1753136700000|2025-07-21 22:25:00|12807.3|12800.1|12808.4|12798.6|12808.4|12800.1|12806.9|12798.6|49
1753137000000|2025-07-21 22:30:00|12808.3|12798.7|12807.1|12799.9|12808.3|12800.1|12806.9|12798.7|60
1753137300000|2025-07-21 22:35:00|12807.7|12799.4|12807.7|12799.4|12808.5|12799.9|12807.1|12798.5|72
1753137600000|2025-07-21 22:40:00|12807.6|12799.5|12807.3|12799.7|12808.4|12799.9|12807|12798.6|83
1753137900000|2025-07-21 22:45:00|12807.2|12799.8|12807.5|12799.4|12808|12799.9|12806.3|12798.4|64
1753138200000|2025-07-21 22:50:00|12807.6|12799.5|12807.2|12799.5|12807.7|12800.2|12806.8|12798.5|83
1753138500000|2025-07-21 22:55:00|12807.3|12799.4|12806.8|12800.2|12807.5|12800.2|12806.8|12799.2|69
1753138800000|2025-07-21 23:00:00|12806.7|12800.3|12807.5|12799|12807.9|12800.3|12806.7|12798.6|58
1753139100000|2025-07-21 23:05:00|12807.6|12799.4|12807.5|12799.5|12807.8|12799.7|12807.3|12798.6|68
1753139400000|2025-07-21 23:10:00|12807.9|12799.6|12807.7|12801.2|12808.4|12801.2|12807.1|12799.2|128
1753139700000|2025-07-21 23:15:00|12807.6|12801.3|12805.7|12802.3|12808.8|12804.8|12805.7|12801.3|135
1753140000000|2025-07-21 23:20:00|12805.8|12802.2|12806.2|12801.9|12806.2|12802.2|12805.8|12801.8|62
1753140300000|2025-07-21 23:25:00|12806.1|12802|12806.3|12802.8|12806.6|12802.8|12806.1|12801.9|55
1753140600000|2025-07-21 23:30:00|12806.2|12802.9|12805.2|12801.9|12806.6|12803|12805.1|12801.6|61
1753140900000|2025-07-21 23:35:00|12805.3|12801.8|12807.2|12803.9|12807.3|12804.9|12804.9|12801.8|80
1753141200000|2025-07-21 23:40:00|12807.1|12804|12806.8|12804.4|12807.3|12804.5|12806.7|12803.7|54
1753141500000|2025-07-21 23:45:00|12807|12803.9|12807.6|12804.4|12807.7|12804.9|12806.7|12803.7|60
1753141800000|2025-07-21 23:50:00|12807.5|12804.2|12806.4|12804|12807.5|12804.9|12806.2|12803.8|36
1753142100000|2025-07-21 23:55:00|12806.2|12803.8|12807.2|12804.8|12807.2|12804.8|12806.2|12803.8|11
1753142400000|2025-07-22 00:00:00|12807.4|12805|12810.3|12807.9|12811|12808.6|12807.2|12804.8|225
1753142700000|2025-07-22 00:05:00|12810.1|12807.7|12812|12809.6|12812.9|12810.5|12809.4|12807.4|203
1753143000000|2025-07-22 00:10:00|12812.1|12809.7|12814.6|12813|12814.9|12813.3|12811.2|12808.9|131
1753143300000|2025-07-22 00:15:00|12814.5|12812.9|12814.3|12812.7|12815.1|12813.5|12812.8|12811.2|128
1753143600000|2025-07-22 00:20:00|12814.4|12812.8|12814.4|12812.8|12816.1|12814.5|12814.2|12812.6|106
1753143900000|2025-07-22 00:25:00|12814.3|12812.7|12812.4|12810.8|12814.3|12812.7|12812.2|12810.6|126
1753144200000|2025-07-22 00:30:00|12812.3|12810.7|12811.4|12809.8|12813.1|12811.5|12811.2|12809.6|107
1753144500000|2025-07-22 00:35:00|12811.6|12810|12811.6|12810|12812.2|12810.6|12811.4|12809.8|120
1753144800000|2025-07-22 00:40:00|12811.7|12810.1|12809.7|12808.1|12812|12810.4|12809.3|12807.7|113
1753145100000|2025-07-22 00:45:00|12809.8|12808.2|12810|12808.4|12810.3|12808.7|12809.4|12807.8|92
1753145400000|2025-07-22 00:50:00|12810.1|12808.5|12811.4|12809|12812.1|12810.1|12809.6|12807.5|170
1753145700000|2025-07-22 00:55:00|12810.5|12808.9|12810.3|12808.7|12811.5|12809.5|12809.8|12808.2|154
1753146000000|2025-07-22 01:00:00|12810.2|12808.6|12809.7|12808.1|12811.1|12809.5|12809.2|12807.6|137
1753146300000|2025-07-22 01:05:00|12809.8|12808.2|12809.2|12807.6|12810.6|12809|12809.2|12807.6|88
1753146600000|2025-07-22 01:10:00|12809.3|12807.7|12809|12807.4|12809.6|12808|12808.5|12806.9|102
1753146900000|2025-07-22 01:15:00|12808.9|12807.3|12809.3|12807.7|12810.4|12808.8|12808|12806.4|146
1753147200000|2025-07-22 01:20:00|12809|12807.4|12809.7|12808.1|12809.8|12808.2|12808.3|12806.7|101
1753147500000|2025-07-22 01:25:00|12809.9|12808.3|12810.4|12808.8|12810.4|12808.8|12809.7|12808.1|83
1753147800000|2025-07-22 01:30:00|12810.2|12808.6|12810.9|12809.3|12810.9|12809.3|12808.7|12807.1|128
1753148100000|2025-07-22 01:35:00|12811.3|12808.9|12816|12814.4|12817.3|12815.7|12810.8|12808.8|178
1753148400000|2025-07-22 01:40:00|12816.1|12814.5|12816.5|12814.9|12817.9|12816.3|12816.1|12814.4|112
1753148700000|2025-07-22 01:45:00|12816.6|12815|12814.4|12812.8|12817|12815|12814.4|12812.8|104
1753149000000|2025-07-22 01:50:00|12814.5|12812.9|12816.2|12814.6|12817.3|12815.5|12814.3|12812.7|97
1753149300000|2025-07-22 01:55:00|12815.8|12814.2|12814.7|12813.1|12816.6|12815|12814.4|12812.6|161
1753149600000|2025-07-22 02:00:00|12814.6|12813|12813.4|12811.8|12814.9|12813.3|12813.3|12811.7|110
1753149900000|2025-07-22 02:05:00|12813.3|12811.7|12815.2|12813.6|12815.4|12813.8|12813.3|12811.2|79
1753150200000|2025-07-22 02:10:00|12815.1|12813.5|12811.3|12809.7|12815.1|12813.5|12811.3|12809.7|65
1753150500000|2025-07-22 02:15:00|12811.4|12809.8|12811.7|12809.3|12812.1|12810.5|12811.1|12809.3|50
1753150800000|2025-07-22 02:20:00|12811.8|12809.4|12810.1|12808.5|12811.8|12809.9|12810.1|12808.5|46
1753151100000|2025-07-22 02:25:00|12810.2|12808.6|12812.1|12810.5|12812.3|12810.7|12809.3|12807.7|138
1753151400000|2025-07-22 02:30:00|12812.2|12810.6|12812.1|12810.5|12812.9|12811.1|12811.6|12809.2|101
1753151700000|2025-07-22 02:35:00|12812.2|12810.6|12813.5|12811.9|12813.9|12812.3|12812.2|12810.6|103
1753152000000|2025-07-22 02:40:00|12813.6|12812|12812.7|12811.1|12814.7|12813.1|12812.3|12810.7|109
1753152300000|2025-07-22 02:45:00|12812.8|12811.2|12810.9|12808.5|12813|12811.4|12810.7|12808.3|94
1753152600000|2025-07-22 02:50:00|12810.7|12808.3|12809.4|12807.8|12810.7|12808.3|12809.3|12807.5|87
1753152900000|2025-07-22 02:55:00|12809.5|12807.9|12810.4|12808|12810.6|12808.2|12809.1|12807.1|123
1753153200000|2025-07-22 03:00:00|12810.6|12808.2|12812.2|12809.8|12812.7|12810.4|12810.3|12808.1|126
1753153500000|2025-07-22 03:05:00|12812|12809.6|12813.3|12810.9|12814.2|12811.8|12812|12809.6|129
1753153800000|2025-07-22 03:10:00|12813.5|12811.1|12813.1|12810.7|12813.8|12811.4|12812.6|12810.2|127
1753154100000|2025-07-22 03:15:00|12813|12810.6|12812.7|12810.3|12813.5|12811.1|12811.8|12809.4|106
1753154400000|2025-07-22 03:20:00|12812.8|12810.4|12814.2|12812.6|12815.7|12813.8|12812.7|12810.3|100
1753154700000|2025-07-22 03:25:00|12814.1|12812.5|12812.4|12810.8|12814.2|12812.6|12812.3|12810.7|93
1753155000000|2025-07-22 03:30:00|12812.5|12810.9|12814|12811.6|12815.1|12813|12812.5|12810.9|152
1753155300000|2025-07-22 03:35:00|12813.9|12811.5|12813.3|12811.7|12815.3|12813.7|12813.1|12811.3|110
1753155600000|2025-07-22 03:40:00|12813.2|12811.6|12813.1|12811.5|12814.3|12812.5|12812.9|12811.1|103
1753155900000|2025-07-22 03:45:00|12813.3|12811.7|12815.7|12814.1|12816|12814.2|12813.3|12811.7|95
1753156200000|2025-07-22 03:50:00|12815.8|12814.2|12815.7|12814.1|12816|12814.4|12815.2|12812.8|91
1753156500000|2025-07-22 03:55:00|12815.6|12814|12816.7|12815.1|12817.5|12815.5|12815.4|12813.8|57
1753156800000|2025-07-22 04:00:00|12816.8|12815.2|12817.7|12815.3|12817.9|12816.1|12816.6|12814.4|54
1753157100000|2025-07-22 04:05:00|12817.3|12815.7|12816.4|12814.8|12818.7|12815.9|12816.3|12814.1|42
1753157400000|2025-07-22 04:10:00|12816.6|12815|12815.1|12813.5|12817.2|12815|12814.8|12812.6|93
1753157700000|2025-07-22 04:15:00|12815.2|12813.6|12814|12812.4|12816|12813.8|12813.9|12812.3|51
1753158000000|2025-07-22 04:20:00|12814.1|12812.5|12814.1|12812.5|12814.8|12813.2|12813.2|12811.6|138
1753158300000|2025-07-22 04:25:00|12814|12812.4|12813.9|12811.5|12815.6|12813.5|12813.7|12811.3|126
1753158600000|2025-07-22 04:30:00|12814|12811.6|12813.6|12812|12814.1|12812.5|12813.4|12811|107
1753158900000|2025-07-22 04:35:00|12813.7|12812.1|12815.6|12813.2|12815.7|12813.8|12813.7|12812.1|87
1753159200000|2025-07-22 04:40:00|12815.2|12813.6|12815|12812.6|12815.9|12814.3|12814.6|12812.2|101
1753159500000|2025-07-22 04:45:00|12814.9|12812.5|12813.9|12811.5|12815.2|12813.2|12813.3|12810.9|157
1753159800000|2025-07-22 04:50:00|12814|12811.6|12815.4|12813.8|12815.6|12814|12814|12811.6|138
1753160100000|2025-07-22 04:55:00|12815.3|12813.7|12816|12814.4|12816.9|12814.8|12815.3|12813.7|123
1753160400000|2025-07-22 05:00:00|12815.9|12814.3|12814.7|12813.1|12815.9|12814.3|12814.2|12812.3|154
1753160700000|2025-07-22 05:05:00|12814.9|12813.3|12815.2|12812.8|12815.4|12813.7|12814.5|12812.2|107
1753161000000|2025-07-22 05:10:00|12815.3|12812.9|12815.5|12813.1|12816|12813.6|12815.1|12812.7|100
1753161300000|2025-07-22 05:15:00|12816|12813.6|12816.7|12815.1|12817.1|12815.1|12815.8|12813.4|122
1753161600000|2025-07-22 05:20:00|12816.8|12815.2|12817.7|12816.1|12818|12816.4|12816.8|12814.7|115
1753161900000|2025-07-22 05:25:00|12817.6|12816|12816.9|12814.5|12817.7|12816.1|12815.9|12813.6|155
1753162200000|2025-07-22 05:30:00|12817|12814.6|12817.2|12815.6|12817.8|12816.2|12816.2|12814.2|96
1753162500000|2025-07-22 05:35:00|12817.3|12815.7|12817.2|12815.6|12818.3|12816.7|12816.1|12814.5|133
1753162800000|2025-07-22 05:40:00|12817.3|12815.7|12818.8|12817.2|12818.9|12817.3|12816.2|12814.6|92
1753163100000|2025-07-22 05:45:00|12818.9|12817.3|12822.6|12821|12823.4|12821.8|12818.7|12817.1|148
1753163400000|2025-07-22 05:50:00|12822.5|12820.9|12818.7|12817.1|12822.7|12821.1|12818.7|12817.1|114
1753163700000|2025-07-22 05:55:00|12818.8|12817.2|12817.4|12815.8|12818.8|12817.2|12816.5|12814.9|119
1753164000000|2025-07-22 06:00:00|12817.5|12815.9|12818.4|12816.8|12820.2|12818.6|12817.4|12815.8|127
1753164300000|2025-07-22 06:05:00|12818.6|12817|12819.4|12817.8|12819.4|12817.8|12816.7|12815.1|110
1753164600000|2025-07-22 06:10:00|12819.3|12817.7|12819.7|12818.1|12820|12818.4|12818.6|12817|122
1753164900000|2025-07-22 06:15:00|12819.8|12818.2|12816.2|12814.6|12819.8|12818.2|12816|12814.4|126
1753165200000|2025-07-22 06:20:00|12816.3|12814.7|12817.4|12815.8|12817.9|12816.3|12815.8|12814.2|145
1753165500000|2025-07-22 06:25:00|12817.5|12815.9|12819.4|12817.8|12819.9|12818.3|12816.5|12814.9|115
1753165800000|2025-07-22 06:30:00|12819.6|12818|12817.6|12815.2|12819.6|12818|12816.6|12814.8|163
1753166100000|2025-07-22 06:35:00|12817.5|12815.1|12817.4|12815.8|12819.4|12817.8|12817|12814.7|135
1753166400000|2025-07-22 06:40:00|12817.2|12815.6|12820|12818.4|12820.2|12818.6|12816.6|12815|134
1753166700000|2025-07-22 06:45:00|12819.9|12818.3|12820.1|12817.7|12820.8|12819.1|12819.5|12817.4|88
1753167000000|2025-07-22 06:50:00|12820.3|12817.9|12821|12819.4|12821.1|12819.5|12819.3|12817.6|123
1753167300000|2025-07-22 06:55:00|12821.1|12819.5|12818.9|12817.3|12822.2|12820.6|12817.9|12816.3|220
1753167600000|2025-07-22 07:00:00|12819|12817.4|12819.8|12818.2|12821|12819.2|12818.7|12817.1|187
1753167900000|2025-07-22 07:05:00|12819.9|12818.3|12821.2|12819.6|12821.7|12820.1|12819.6|12818|156
1753168200000|2025-07-22 07:10:00|12821.3|12819.7|12820.9|12819.3|12821.9|12820.3|12820.3|12818.7|119
1753168500000|2025-07-22 07:15:00|12820.8|12819.2|12821.1|12819.5|12822.6|12821|12820.3|12818.7|127
1753168800000|2025-07-22 07:20:00|12820.8|12819.2|12822.3|12819.9|12822.3|12820.3|12820.5|12818.9|133
1753169100000|2025-07-22 07:25:00|12822.2|12819.8|12820.5|12818.9|12822.2|12820.3|12820.5|12818.2|127
1753169400000|2025-07-22 07:30:00|12820.6|12819|12819.2|12817.6|12820.9|12819|12818.4|12816.7|110
1753169700000|2025-07-22 07:35:00|12819.1|12817.5|12819.5|12817.9|12820|12818|12818.9|12817|116
1753170000000|2025-07-22 07:40:00|12819.4|12817.8|12820.3|12818.7|12821.4|12819.5|12819.2|12817.6|106
1753170300000|2025-07-22 07:45:00|12820.1|12818.5|12819.9|12818.3|12820.6|12819|12819.2|12817.6|125
1753170600000|2025-07-22 07:50:00|12819.8|12818.2|12823.5|12821.9|12824.8|12823.2|12819.2|12817.6|143
1753170900000|2025-07-22 07:55:00|12823.4|12821.8|12824|12821.6|12824.1|12821.9|12822.1|12820.3|161
1753171200000|2025-07-22 08:00:00|12824.1|12821.7|12821.2|12819.6|12824.3|12822.2|12821.1|12819.4|136
1753171500000|2025-07-22 08:05:00|12821.3|12819.7|12822.9|12821.3|12823|12821.4|12819.5|12817.9|161
1753171800000|2025-07-22 08:10:00|12823|12821.4|12824.3|12821.9|12824.3|12822.2|12821.3|12819.7|124
1753172100000|2025-07-22 08:15:00|12824.2|12821.8|12825|12822.6|12825|12822.6|12822.7|12821.1|106
1753172400000|2025-07-22 08:20:00|12824.9|12823.4|12826.6|12824.2|12827.3|12825.3|12824.8|12822.8|113
1753172700000|2025-07-22 08:25:00|12826.7|12824.3|12825|12822.6|12826.8|12824.6|12823.9|12821.9|118
1753173000000|2025-07-22 08:30:00|12824.7|12823.1|12821.2|12819.6|12825.2|12823.1|12820.5|12818.1|164
1753173300000|2025-07-22 08:35:00|12821|12819.4|12818|12816.4|12821.7|12820.1|12817.2|12815.6|185
1753173600000|2025-07-22 08:40:00|12817.9|12816.3|12820.2|12818.6|12820.8|12819|12817.9|12816.3|107
1753173900000|2025-07-22 08:45:00|12820.1|12818.5|12820.9|12819.3|12822.1|12820.5|12820.1|12818.5|137
1753174200000|2025-07-22 08:50:00|12820.8|12819.2|12820.8|12819.2|12822.3|12820.1|12820.1|12818.5|117
1753174500000|2025-07-22 08:55:00|12820.9|12819.3|12821.5|12819.9|12823.2|12821.2|12820.3|12818.3|123
1753174800000|2025-07-22 09:00:00|12821.3|12819.7|12820|12818.4|12821.5|12819.7|12818.8|12816.8|176
1753175100000|2025-07-22 09:05:00|12819.9|12818.3|12819.8|12817.4|12820.9|12819|12819.1|12816.7|166
1753175400000|2025-07-22 09:10:00|12819.9|12817.5|12817.5|12815.1|12820.5|12818.1|12817.1|12814.8|162
1753175700000|2025-07-22 09:15:00|12817.4|12815.8|12817.7|12815.3|12818.5|12816.1|12817.2|12814.8|112
1753176000000|2025-07-22 09:20:00|12817.8|12815.4|12817.5|12815.9|12818.1|12816.2|12816.9|12814.6|106
1753176300000|2025-07-22 09:25:00|12817.6|12816|12818|12816.4|12818.4|12816.8|12816.8|12815.2|138
1753176600000|2025-07-22 09:30:00|12817.9|12816.3|12818.9|12817.3|12819.5|12817.9|12817.7|12816.1|110
1753176900000|2025-07-22 09:35:00|12819|12817.4|12818.9|12817.3|12820.2|12818.3|12818.8|12816.9|95
1753177200000|2025-07-22 09:40:00|12819|12817.4|12817.9|12815.5|12820.3|12817.9|12817.4|12815.3|115
1753177500000|2025-07-22 09:45:00|12817.8|12815.4|12816.1|12814.5|12818|12815.9|12815.8|12814.2|111
1753177800000|2025-07-22 09:50:00|12816.2|12814.6|12815.1|12812.7|12816.9|12815|12814.9|12812.5|97
1753178100000|2025-07-22 09:55:00|12815.2|12812.8|12814.2|12811.8|12815.8|12813.7|12814|12811.6|142
1753178400000|2025-07-22 10:00:00|12814.3|12811.9|12812.1|12809.7|12814.5|12812.1|12811.5|12809.6|152
1753178700000|2025-07-22 10:05:00|12812|12809.6|12812.1|12810.5|12812.5|12810.5|12809.4|12807.2|129
1753179000000|2025-07-22 10:10:00|12811.9|12810.3|12812.4|12810|12813.3|12811.3|12811.3|12808.9|112
1753179300000|2025-07-22 10:15:00|12812.5|12810.1|12812.2|12810.6|12812.9|12810.8|12811.3|12809.3|132
1753179600000|2025-07-22 10:20:00|12812.4|12810.8|12813.7|12812.1|12813.8|12812.2|12812.2|12810.6|130
1753179900000|2025-07-22 10:25:00|12813.5|12811.9|12815.2|12813.6|12815.4|12813.8|12813.5|12811.9|105
1753180200000|2025-07-22 10:30:00|12815.1|12813.5|12817.2|12814.8|12817.6|12815.6|12815|12812.9|179
1753180500000|2025-07-22 10:35:00|12817|12814.6|12817.1|12814.7|12817.7|12815.9|12816.6|12814.3|140
1753180800000|2025-07-22 10:40:00|12817.2|12814.8|12815.5|12813.9|12817.5|12815.5|12815.2|12813.1|150
1753181100000|2025-07-22 10:45:00|12815.6|12814|12817.4|12815.8|12817.8|12816.2|12815.5|12813.9|128
1753181400000|2025-07-22 10:50:00|12817.3|12815.7|12817.5|12815.9|12818.7|12817.1|12816.8|12815.2|135
1753181700000|2025-07-22 10:55:00|12817.6|12816|12818.4|12816.8|12818.9|12817.3|12817.2|12815.6|151
1753182000000|2025-07-22 11:00:00|12818.3|12816.7|12816.9|12815.3|12818.4|12816.8|12816.4|12814.8|151
1753182300000|2025-07-22 11:05:00|12816.7|12815.1|12817.9|12816.3|12818.2|12816.6|12816.2|12814.6|124
1753182600000|2025-07-22 11:10:00|12817.8|12816.2|12816|12814.4|12818.2|12816.6|12815.8|12813.7|116
1753182900000|2025-07-22 11:15:00|12815.9|12814.3|12815.5|12813.9|12816.8|12814.5|12814.8|12812.9|105
1753183200000|2025-07-22 11:20:00|12815.6|12814|12817.3|12815.7|12817.5|12815.9|12815.6|12814|102
1753183500000|2025-07-22 11:25:00|12817.4|12815.8|12818.1|12816.5|12818.8|12817.2|12817.1|12815.5|169
1753183800000|2025-07-22 11:30:00|12818.2|12816.6|12816.8|12815.2|12818.3|12816.7|12816.7|12815.1|152
1753184100000|2025-07-22 11:35:00|12817|12815.4|12817.3|12815.7|12817.8|12816.2|12816.7|12815.1|109
1753184400000|2025-07-22 11:40:00|12817.2|12815.6|12815|12812.6|12817.7|12816.1|12814.5|12812.6|114
1753184700000|2025-07-22 11:45:00|12815.1|12812.7|12815.8|12813.4|12816.2|12814|12814.4|12812.4|135
1753185000000|2025-07-22 11:50:00|12815.7|12813.3|12816.6|12814.2|12816.8|12814.8|12815.2|12813.1|132
1753185300000|2025-07-22 11:55:00|12816.3|12814.7|12813.8|12811.4|12816.8|12814.8|12813.1|12810.9|155
1753185600000|2025-07-22 12:00:00|12813.7|12811.3|12811.7|12809.3|12813.7|12811.6|12810.7|12808.8|187
1753185900000|2025-07-22 12:05:00|12811.6|12810|12814.6|12813|12815.2|12813.2|12811.6|12810|121
1753186200000|2025-07-22 12:10:00|12815.2|12812.8|12815.8|12813.4|12815.9|12813.7|12813.3|12811.2|142
1753186500000|2025-07-22 12:15:00|12815.9|12813.5|12817.5|12815.9|12818.3|12816.3|12814.9|12813.1|160
1753186800000|2025-07-22 12:20:00|12817.4|12815.8|12816.9|12815.3|12818.6|12817|12816.5|12814.9|155
1753187100000|2025-07-22 12:25:00|12816.8|12815.2|12817|12814.6|12817|12815.4|12816.3|12814.5|122
1753187400000|2025-07-22 12:30:00|12816.9|12814.5|12818.3|12816.7|12818.8|12817.2|12814.8|12813.2|208
1753187700000|2025-07-22 12:35:00|12818.4|12816.8|12816.9|12815.3|12819.2|12817.1|12816.7|12815.1|127
1753188000000|2025-07-22 12:40:00|12816.8|12815.2|12816.9|12815.3|12818.1|12816.5|12816.7|12815.1|125
1753188300000|2025-07-22 12:45:00|12817|12815.4|12815.9|12814.3|12817.1|12815.5|12813.2|12811.4|256
1753188600000|2025-07-22 12:50:00|12816.1|12814.5|12812.5|12810.9|12818|12816.4|12812.4|12810.8|229
1753188900000|2025-07-22 12:55:00|12812.6|12811|12814.3|12811.9|12814.8|12813.2|12810.7|12809.1|210
1753189200000|2025-07-22 13:00:00|12814.2|12811.8|12811.9|12810.3|12814.3|12811.9|12809.6|12807.6|272
1753189500000|2025-07-22 13:05:00|12811.8|12810.2|12813.2|12811.6|12813.9|12812.3|12810.5|12808.9|211
1753189800000|2025-07-22 13:10:00|12813.1|12811.5|12812.7|12811.1|12815.9|12814.3|12812.6|12811|178
1753190100000|2025-07-22 13:15:00|12812.2|12810.6|12812.4|12810.8|12813.8|12812.2|12808.9|12807.3|208
1753190400000|2025-07-22 13:20:00|12812.3|12810.7|12808.1|12806.5|12812.3|12810.7|12808.1|12806.5|244
1753190700000|2025-07-22 13:25:00|12807.9|12806.3|12808.3|12806.7|12809.2|12807.6|12805.4|12803.8|207
1753191000000|2025-07-22 13:30:00|12808.2|12806.6|12811.2|12808.8|12811.4|12809|12806|12804.4|225
1753191300000|2025-07-22 13:35:00|12811.6|12809.2|12809.5|12807.1|12812.1|12809.9|12808.8|12806.7|236
1753191600000|2025-07-22 13:40:00|12808.9|12806.5|12805.3|12803.7|12809.3|12806.9|12804.8|12802.4|216
1753191900000|2025-07-22 13:45:00|12805.2|12803.6|12805.8|12804.2|12807.3|12805.7|12804.9|12803.3|233
1753192200000|2025-07-22 13:50:00|12805.7|12804.1|12804.5|12802.9|12806|12804.4|12804.4|12802.8|237
1753192500000|2025-07-22 13:55:00|12804.6|12803|12803.7|12802.1|12804.8|12803.2|12801.6|12799.6|282
1753192800000|2025-07-22 14:00:00|12803.6|12802|12806|12804.4|12808|12805.6|12803.5|12801.6|301
1753193100000|2025-07-22 14:05:00|12805.8|12804.2|12810|12807.6|12810.7|12808.4|12805.6|12803.3|217
1753193400000|2025-07-22 14:10:00|12809.9|12807.5|12804.9|12802.5|12810|12807.6|12804.3|12801.9|244
1753193700000|2025-07-22 14:15:00|12805.2|12802.8|12804.7|12802.3|12805.5|12803.1|12802.2|12800.2|231
1753194000000|2025-07-22 14:20:00|12804.8|12802.4|12804.3|12801.9|12805.1|12802.9|12802.3|12800.3|162
1753194300000|2025-07-22 14:25:00|12804.4|12802|12802.5|12800.1|12804.6|12802.2|12802.1|12799.7|195
1753194600000|2025-07-22 14:30:00|12802.4|12800|12802.7|12801.1|12803.2|12801.1|12800.3|12798.6|218
1753194900000|2025-07-22 14:35:00|12802.6|12801|12803.8|12802.2|12804.1|12802.5|12801.8|12800.2|201
1753195200000|2025-07-22 14:40:00|12804.2|12802.6|12800|12798.4|12804.2|12802.6|12800|12798.4|188
1753195500000|2025-07-22 14:45:00|12800.1|12798.5|12796.3|12794.7|12801.6|12800|12796.3|12794.7|229
1753195800000|2025-07-22 14:50:00|12796.4|12794.8|12793.3|12791.7|12796.8|12795.1|12792.9|12791.3|256
1753196100000|2025-07-22 14:55:00|12793.2|12791.6|12794|12791.6|12795.1|12793.1|12793.1|12791.4|308
1753196400000|2025-07-22 15:00:00|12794.4|12792.8|12794.6|12793|12796|12794.4|12793.3|12791.4|326
1753196700000|2025-07-22 15:05:00|12794.4|12792.8|12794.6|12793|12795.6|12793.5|12793.6|12791.6|211
1753197000000|2025-07-22 15:10:00|12794.5|12792.9|12791.6|12790|12794.5|12792.9|12791|12789.4|300
1753197300000|2025-07-22 15:15:00|12791.7|12790.1|12790.3|12788.7|12792.2|12790.2|12790.2|12788.6|177
1753197600000|2025-07-22 15:20:00|12790.6|12789|12789.9|12787.5|12791|12789|12789.5|12787.2|129
1753197900000|2025-07-22 15:25:00|12789.7|12787.3|12791.6|12789.2|12791.8|12789.6|12789.7|12787.3|166
1753198200000|2025-07-22 15:30:00|12791.8|12789.4|12790.6|12788.2|12793.9|12791.5|12790.5|12788.1|199
1753198500000|2025-07-22 15:35:00|12790.7|12788.3|12785|12782.6|12790.9|12788.7|12784.1|12781.7|289
1753198800000|2025-07-22 15:40:00|12785.1|12782.7|12786.7|12784.3|12787.7|12785.3|12784.5|12782.3|257
1753199100000|2025-07-22 15:45:00|12786.8|12784.4|12788.6|12786.2|12788.9|12786.5|12785.6|12783.2|239
1753199400000|2025-07-22 15:50:00|12788.8|12786.4|12784.4|12782|12788.8|12786.4|12784.4|12782|236
1753199700000|2025-07-22 15:55:00|12784.5|12782.1|12782.4|12780|12784.8|12782.7|12782|12779.9|181
1753200000000|2025-07-22 16:00:00|12782.5|12780.1|12781.9|12779.5|12784.3|12781.9|12781.6|12779.2|199
1753200300000|2025-07-22 16:05:00|12781.8|12779.4|12780.4|12778|12782.2|12780|12779|12777.1|194
1753200600000|2025-07-22 16:10:00|12780.3|12777.9|12780.6|12779|12781.4|12779|12779.9|12777.5|117
1753200900000|2025-07-22 16:15:00|12780.4|12778.8|12781.5|12779.9|12781.5|12779.9|12779.3|12777.6|97
1753201200000|2025-07-22 16:20:00|12781.4|12779.8|12781.8|12780.2|12782.6|12780.7|12780.9|12779.3|146
1753201500000|2025-07-22 16:25:00|12782|12780.4|12780|12778.4|12782.4|12780.4|12779.7|12778|177
1753201800000|2025-07-22 16:30:00|12779.7|12778.1|12781.4|12779.8|12781.7|12780|12779.5|12777.7|169
1753202100000|2025-07-22 16:35:00|12781.8|12779.4|12781.7|12780.1|12782.6|12781|12780.8|12779.1|218
1753202400000|2025-07-22 16:40:00|12782|12780.4|12780.3|12778.7|12783.3|12781.7|12779.6|12778|262
1753202700000|2025-07-22 16:45:00|12780.2|12778.6|12780.7|12779.1|12782.2|12780.6|12780.1|12778.5|161
1753203000000|2025-07-22 16:50:00|12780.6|12779|12781.9|12780.3|12782|12780.4|12779.6|12778|169
1753203300000|2025-07-22 16:55:00|12782|12780.4|12780.9|12779.3|12782.4|12780.8|12780.1|12778.5|120
1753203600000|2025-07-22 17:00:00|12781|12779.4|12782.3|12780.7|12782.8|12781.2|12780.9|12779.3|120
1753203900000|2025-07-22 17:05:00|12782.2|12780.6|12783.6|12781.2|12783.9|12782.1|12782.1|12780.5|118
1753204200000|2025-07-22 17:10:00|12783.7|12781.3|12783.6|12781.2|12784.3|12782.3|12783.3|12780.9|91
1753204500000|2025-07-22 17:15:00|12783.5|12781.1|12783.7|12781.3|12784|12781.6|12782.4|12780|129
1753204800000|2025-07-22 17:20:00|12783.6|12781.2|12783.1|12780.7|12783.7|12781.3|12782.2|12780.2|86
1753205100000|2025-07-22 17:25:00|12782.9|12780.5|12784.7|12782.3|12784.8|12782.4|12781.4|12779.4|176
1753205400000|2025-07-22 17:30:00|12784.6|12782.2|12784.7|12782.3|12785.7|12783.6|12784.4|12782|165
1753205700000|2025-07-22 17:35:00|12784.6|12782.2|12784.3|12782.7|12785.6|12784|12784.2|12782.2|99
1753206000000|2025-07-22 17:40:00|12784.2|12782.6|12784.5|12782.9|12784.8|12783.1|12783|12781.4|156
1753206300000|2025-07-22 17:45:00|12784.6|12783|12784.1|12781.7|12785.8|12783.9|12783.9|12781.5|204
1753206600000|2025-07-22 17:50:00|12784.2|12781.8|12785.8|12782.6|12786.1|12783.9|12782.4|12780.6|229
1753206900000|2025-07-22 17:55:00|12785.7|12782.5|12785.8|12782.7|12786.2|12783.8|12785|12782.1|156
1753207200000|2025-07-22 18:00:00|12785.5|12783.1|12785.9|12783.5|12786.3|12783.9|12784.6|12782.2|133
1753207500000|2025-07-22 18:05:00|12785.8|12783.4|12785.7|12783.3|12787.2|12784.8|12784.9|12782.6|161
1753207800000|2025-07-22 18:10:00|12785.6|12783.2|12785.8|12783.4|12785.9|12783.5|12784.9|12782.5|97
1753208100000|2025-07-22 18:15:00|12785.9|12783.5|12785.5|12783.1|12786|12784.1|12783.9|12782.3|169
1753208400000|2025-07-22 18:20:00|12785.4|12783|12785.3|12783.7|12786.1|12784.5|12784.9|12783|116
1753208700000|2025-07-22 18:25:00|12785.4|12783.8|12786.5|12784.9|12786.6|12785|12785.3|12783.7|107
1753209000000|2025-07-22 18:30:00|12786.3|12784.7|12786.1|12783.7|12786.7|12785.1|12785.4|12783.5|96
1753209300000|2025-07-22 18:35:00|12786|12783.6|12784.6|12782.2|12786.3|12783.9|12783.9|12781.5|103
1753209600000|2025-07-22 18:40:00|12784.8|12782.4|12783.1|12780.7|12784.8|12782.4|12782.2|12780.1|133
1753209900000|2025-07-22 18:45:00|12783|12780.6|12783.3|12781.7|12783.8|12781.8|12782.4|12780.3|90
1753210200000|2025-07-22 18:50:00|12783.2|12781.6|12783|12781.4|12783.7|12782.1|12782.7|12781.1|85
1753210500000|2025-07-22 18:55:00|12783.1|12781.5|12783.9|12782.3|12784.2|12782.6|12782.6|12781|151
1753210800000|2025-07-22 19:00:00|12784|12782.4|12786.2|12784.6|12786.2|12784.6|12784|12782.4|106
1753211100000|2025-07-22 19:05:00|12786.1|12784.5|12785.8|12783.4|12787|12784.6|12785.2|12782.7|73
1753211400000|2025-07-22 19:10:00|12786|12783.6|12784|12782.4|12786.1|12783.7|12783.7|12782|109
1753211700000|2025-07-22 19:15:00|12783.9|12782.3|12783|12781.4|12784.9|12782.6|12782.9|12781.3|76
1753212000000|2025-07-22 19:20:00|12782.9|12781.3|12783.8|12781.4|12784.3|12782|12782.5|12780.8|79
1753212300000|2025-07-22 19:25:00|12784.1|12781.7|12784.3|12781.9|12784.5|12782.1|12783.6|12781.2|93
1753212600000|2025-07-22 19:30:00|12784.2|12781.8|12784.3|12781.9|12784.6|12782.2|12784.1|12781.5|71
1753212900000|2025-07-22 19:35:00|12784.4|12782|12784.9|12782.5|12785|12782.6|12784.1|12781.7|55
1753213200000|2025-07-22 19:40:00|12784.8|12782.4|12783.5|12781.1|12784.9|12782.5|12783.4|12781|116
1753213500000|2025-07-22 19:45:00|12783.6|12781.2|12783.2|12781.6|12784.1|12781.7|12783.1|12780.7|102
1753213800000|2025-07-22 19:50:00|12783.3|12781.7|12784|12782.4|12784|12782.4|12782.1|12780.5|128
1753214100000|2025-07-22 19:55:00|12783.9|12782.3|12783.2|12781.6|12784.1|12782.4|12782.8|12781.2|167
1753214400000|2025-07-22 20:00:00|12783.6|12781.2|12782.1|12779.7|12783.9|12781.7|12781.4|12779.4|93
1753214700000|2025-07-22 20:05:00|12782.2|12779.8|12785.9|12783.5|12786.2|12784|12782|12779|75
1753215000000|2025-07-22 20:10:00|12785.8|12783.4|12786|12783.6|12786.9|12784.1|12785.6|12782.5|54
1753215300000|2025-07-22 20:15:00|12786.1|12783.7|12784.6|12782.2|12786.7|12783.7|12784|12781.8|60
1753215600000|2025-07-22 20:20:00|12784.5|12782.1|12784.4|12782|12784.9|12782.5|12784.3|12781.9|43
1753215900000|2025-07-22 20:25:00|12784.5|12782.1|12784.8|12782.4|12785.1|12782.6|12784.3|12781.9|62
1753216200000|2025-07-22 20:30:00|12784.7|12782.3|12785.2|12782.8|12785.2|12782.8|12784.5|12781.7|58
1753216500000|2025-07-22 20:35:00|12785.1|12782.7|12785.5|12782.2|12785.7|12782.9|12785.1|12781.4|36
1753216800000|2025-07-22 20:40:00|12785.4|12782.5|12785.7|12779.4|12786.4|12782.5|12783.8|12779.4|47
1753217100000|2025-07-22 20:45:00|12785.3|12779.3|12783.8|12781.4|12785.3|12781.4|12783.7|12779.3|30
1753217400000|2025-07-22 20:50:00|12784.5|12780.5|12789.1|12779.6|12789.4|12782.9|12784.2|12778.3|76
1753217700000|2025-07-22 20:55:00|12789.4|12779.7|12791.5|12775.5|12791.5|12782.3|12786.3|12775.5|184
1753218000000|2025-07-22 21:00:00|12791.7|12775.7|12796.4|12780.4|12796.4|12780.4|12791.6|12775.6|26
1753218300000|2025-07-22 21:05:00|12797.3|12781.3|12796.9|12780.9|12797.3|12781.3|12796.9|12780.9|3
1753218600000|2025-07-22 21:10:00|12796.8|12780.8|12796.2|12780.2|12796.8|12780.8|12795.8|12779.8|17
1753218900000|2025-07-22 21:15:00|12796.3|12780.3|12796.4|12780.4|12796.4|12780.4|12794.5|12778.5|13
1753219200000|2025-07-22 21:20:00|12796.5|12780.5|12796.8|12780.8|12796.8|12780.8|12796.4|12780.4|7
1753219500000|2025-07-22 21:25:00|12796.6|12780.6|12797.9|12781.9|12797.9|12781.9|12796.5|12780.5|10
1753219800000|2025-07-22 21:30:00|12797.4|12781.4|12796.9|12780.9|12798.4|12782.4|12796.7|12780.7|59
1753220100000|2025-07-22 21:35:00|12796.7|12780.7|12793.9|12777.9|12796.7|12780.7|12793.4|12777.4|191
1753220400000|2025-07-22 21:40:00|12794|12778|12792.2|12776.2|12795.2|12779.2|12792|12776|140
1753220700000|2025-07-22 21:45:00|12792|12776|12791.1|12775.1|12792|12776|12791.1|12775.1|10
1753221000000|2025-07-22 21:50:00|12791|12775|12790.8|12775.1|12791.2|12775.3|12790.8|12775|25
1753221300000|2025-07-22 21:55:00|12790.9|12775.2|12790.3|12775.6|12790.9|12775.7|12790.3|12775.1|52
1753221600000|2025-07-22 22:00:00|12790.5|12775.7|12789.3|12778.3|12791.2|12779.7|12788.3|12775|185
1753221900000|2025-07-22 22:05:00|12789.2|12778.5|12789.2|12778.4|12789.8|12780|12788.3|12777.9|202
1753222200000|2025-07-22 22:10:00|12789.1|12778.8|12788.9|12780.4|12790.1|12782.5|12788.2|12778.2|120
1753222500000|2025-07-22 22:15:00|12788.8|12780.5|12788.6|12782.6|12789.2|12783.3|12787.8|12780.5|102
1753222800000|2025-07-22 22:20:00|12788.5|12782.7|12788.3|12782.8|12788.7|12783.4|12787.6|12782.6|66
1753223100000|2025-07-22 22:25:00|12787.6|12783.4|12786.9|12783.2|12788.4|12783.4|12786.9|12782.4|45
1753223400000|2025-07-22 22:30:00|12787.6|12782.5|12787.9|12783.2|12788.3|12783.7|12787|12782.3|81
1753223700000|2025-07-22 22:35:00|12787.4|12783.6|12787.5|12783.4|12788.2|12783.7|12787.3|12782.6|65
1753224000000|2025-07-22 22:40:00|12787.8|12783|12787.7|12783.2|12788|12783.7|12787.2|12782.7|54
1753224300000|2025-07-22 22:45:00|12787.3|12783.6|12786.3|12782.7|12788.1|12783.7|12786.1|12781.9|58
1753224600000|2025-07-22 22:50:00|12786.7|12782.6|12787.4|12782.5|12787.5|12783.4|12786.1|12781.9|65
1753224900000|2025-07-22 22:55:00|12787.3|12782.4|12786.9|12783.1|12787.5|12783.3|12786.7|12782.4|39
1753225200000|2025-07-22 23:00:00|12787|12783|12785.3|12781.8|12787|12783.2|12784.2|12781.1|63
1753225500000|2025-07-22 23:05:00|12785.2|12781.9|12786.2|12781.9|12786.3|12782.4|12785.2|12781.7|59
1753225800000|2025-07-22 23:10:00|12786.5|12782|12782.5|12778.6|12786.5|12782.3|12782.2|12777.6|130
1753226100000|2025-07-22 23:15:00|12782.6|12778.5|12785.4|12781.6|12786.6|12782.7|12781.3|12777.8|201
1753226400000|2025-07-22 23:20:00|12785.3|12781.7|12788|12784.2|12788.4|12784.7|12785.2|12781.7|186
1753226700000|2025-07-22 23:25:00|12787.9|12784.1|12788.2|12784.9|12788.3|12784.9|12786.2|12782.6|126
1753227000000|2025-07-22 23:30:00|12788.1|12784.8|12788.4|12784.7|12789.3|12785.8|12787.7|12784.7|159
1753227300000|2025-07-22 23:35:00|12788.2|12785.8|12789|12786|12789.3|12786.3|12788.2|12784.6|116
1753227600000|2025-07-22 23:40:00|12789.1|12785.9|12788.7|12786.3|12789.2|12786.4|12788.6|12785.8|69
1753227900000|2025-07-22 23:45:00|12789|12786|12789.3|12785.7|12789.3|12786.3|12788.7|12785.6|86
1753228200000|2025-07-22 23:50:00|12789.4|12785.6|12789.1|12785.9|12789.4|12786.4|12788.7|12785.5|81
1753228500000|2025-07-22 23:55:00|12789|12786|12788.2|12785.8|12789.2|12786.4|12787.2|12784.5|101
1753228800000|2025-07-23 00:00:00|12788.5|12785.5|12786|12783.6|12788.5|12785.9|12785.9|12783.5|170
1753229100000|2025-07-23 00:05:00|12785.9|12783.5|12789.5|12787.1|12791.1|12788.7|12785.9|12783.5|170
1753229400000|2025-07-23 00:10:00|12789.4|12787|12787.8|12785.4|12789.6|12787.2|12787.6|12785.2|121
1753229700000|2025-07-23 00:15:00|12787.7|12785.3|12786|12783.6|12787.7|12785.3|12783.3|12781.4|224
1753230000000|2025-07-23 00:20:00|12786.4|12784|12783.2|12781.6|12786.6|12784.2|12782|12780.4|178
1753230300000|2025-07-23 00:25:00|12783.1|12781.5|12780.6|12779|12783.2|12781.6|12779|12777.4|150
1753230600000|2025-07-23 00:30:00|12780.5|12778.9|12784.3|12781.9|12784.5|12782.1|12780.5|12778.9|145
1753230900000|2025-07-23 00:35:00|12784.4|12782|12784.2|12781.8|12787.2|12785.6|12784|12781.7|187
1753231200000|2025-07-23 00:40:00|12784.4|12782|12785.5|12783.9|12785.9|12784.3|12783.7|12781.7|155
1753231500000|2025-07-23 00:45:00|12785.6|12784|12783.4|12781.8|12785.7|12784.1|12783.1|12780.9|127
1753231800000|2025-07-23 00:50:00|12783.5|12781.9|12783.8|12782.2|12784.3|12782.6|12782.9|12780.9|150
1753232100000|2025-07-23 00:55:00|12783.9|12782.3|12784.2|12781.8|12785.2|12783.6|12782.5|12780.1|153
1753232400000|2025-07-23 01:00:00|12784.1|12781.7|12785.9|12784.3|12786|12784.4|12782.5|12780.9|220
1753232700000|2025-07-23 01:05:00|12785.8|12784.2|12786.7|12784.3|12787.6|12785.9|12784.7|12782.9|220
1753233000000|2025-07-23 01:10:00|12786.6|12784.2|12785.2|12783.6|12786.9|12785.1|12785|12783.2|139
1753233300000|2025-07-23 01:15:00|12785.3|12783.7|12784.5|12782.9|12787.3|12785.7|12784.3|12782.4|184
1753233600000|2025-07-23 01:20:00|12784.4|12782.8|12783.1|12780.7|12785.1|12783.3|12782|12780|184
1753233900000|2025-07-23 01:25:00|12782.9|12780.5|12782.8|12781.2|12784.1|12781.9|12781.8|12779.7|142
1753234200000|2025-07-23 01:30:00|12782.9|12781.3|12782.1|12779.7|12785.3|12783.7|12781.3|12779.6|190
1753234500000|2025-07-23 01:35:00|12782.2|12779.8|12785|12783.4|12785|12783.4|12781|12778.8|133
1753234800000|2025-07-23 01:40:00|12784.9|12783.3|12790.4|12788.8|12790.6|12788.8|12784.8|12783.2|122
1753235100000|2025-07-23 01:45:00|12790.3|12788.7|12791.5|12789.9|12792.3|12790.7|12790.1|12788.5|158
1753235400000|2025-07-23 01:50:00|12791.6|12790|12786.3|12784.7|12791.7|12790.1|12786.2|12784.6|113
1753235700000|2025-07-23 01:55:00|12786|12784.4|12787.9|12785.5|12788.1|12785.7|12785.4|12783.7|113
1753236000000|2025-07-23 02:00:00|12787.8|12785.4|12785.7|12783.3|12788|12785.6|12785.6|12783.2|93
1753236300000|2025-07-23 02:05:00|12785.6|12783.2|12787.1|12785.5|12787.2|12785.6|12785.1|12783.2|74
1753236600000|2025-07-23 02:10:00|12787.3|12785.7|12788|12786.4|12788.7|12786.7|12787|12785.1|104
1753236900000|2025-07-23 02:15:00|12788.1|12786.5|12788.3|12786.7|12789.6|12788|12786.4|12784.8|203
1753237200000|2025-07-23 02:20:00|12788.2|12786.6|12791.2|12789.6|12792.8|12790.8|12788.2|12786.4|302
1753237500000|2025-07-23 02:25:00|12791.1|12789.5|12794.3|12792.7|12794.3|12792.7|12790.8|12788.8|144
1753237800000|2025-07-23 02:30:00|12794.2|12792.6|12795.9|12794.3|12796.7|12794.6|12793.5|12791.4|171
1753238100000|2025-07-23 02:35:00|12795.8|12794.2|12792.7|12791.1|12795.9|12794.3|12789.9|12787.5|168
1753238400000|2025-07-23 02:40:00|12792.6|12791|12791.4|12789.8|12793.1|12791.5|12791.1|12789.1|113
1753238700000|2025-07-23 02:45:00|12791.3|12789.7|12791.3|12788.9|12791.9|12789.8|12789.7|12787.3|110
1753239000000|2025-07-23 02:50:00|12791.8|12789.4|12793.8|12791.4|12794|12792.2|12791.8|12789.4|133
1753239300000|2025-07-23 02:55:00|12793.3|12791.7|12791.8|12789.4|12794.5|12792.6|12791.2|12789.2|129
1753239600000|2025-07-23 03:00:00|12791.9|12789.5|12789.4|12787|12791.9|12789.7|12789.2|12787|107
1753239900000|2025-07-23 03:05:00|12789.2|12786.8|12789.6|12787.2|12790.3|12787.9|12788.1|12786.1|101
1753240200000|2025-07-23 03:10:00|12789.5|12787.1|12787.4|12785|12790.4|12788|12787.1|12784.7|122
1753240500000|2025-07-23 03:15:00|12787.3|12784.9|12786.5|12784.9|12788.6|12786.2|12786.3|12784.7|113
1753240800000|2025-07-23 03:20:00|12786.4|12784.8|12785|12782.6|12786.6|12784.9|12784.7|12782.3|110
1753241100000|2025-07-23 03:25:00|12785.1|12782.7|12777.7|12776.1|12785.2|12782.8|12775.9|12774.2|152
1753241400000|2025-07-23 03:30:00|12777.6|12776|12779.6|12777.2|12780.4|12778.3|12776.4|12774.8|228
1753241700000|2025-07-23 03:35:00|12779.2|12776.8|12779.5|12777.9|12780.6|12779|12778.3|12775.9|156
1753242000000|2025-07-23 03:40:00|12779.4|12777.8|12778.6|12776.2|12779.5|12777.9|12776.7|12774.5|149
1753242300000|2025-07-23 03:45:00|12778.5|12776.1|12778.8|12777.2|12778.9|12777.3|12776.5|12774.4|132
1753242600000|2025-07-23 03:50:00|12778.9|12777.3|12781.2|12779.6|12782.4|12780|12778.8|12777.2|112
1753242900000|2025-07-23 03:55:00|12781.3|12779.7|12784.9|12783.3|12786|12784.4|12781.3|12779.7|156
1753243200000|2025-07-23 04:00:00|12785.1|12783.5|12786.3|12783.9|12788.8|12787.2|12785.1|12783.5|191
1753243500000|2025-07-23 04:05:00|12786.4|12784|12785.7|12783.3|12787.4|12785.3|12785|12783.3|104
1753243800000|2025-07-23 04:10:00|12785.3|12783.7|12785.2|12782.8|12785.8|12784.1|12784.1|12782.5|62
1753244100000|2025-07-23 04:15:00|12785.1|12783.5|12783.3|12781.7|12785.4|12783.6|12783.2|12781.3|79
1753244400000|2025-07-23 04:20:00|12783.2|12781.6|12787|12785.4|12787.1|12785.5|12783.2|12781.6|87
1753244700000|2025-07-23 04:25:00|12786.9|12785.3|12783.6|12782|12787|12785.3|12783.5|12781.5|105
1753245000000|2025-07-23 04:30:00|12783.7|12782.1|12783.7|12782.1|12783.9|12782.3|12783.3|12781.3|46
1753245300000|2025-07-23 04:35:00|12783.6|12782|12784.6|12782.2|12784.6|12782.9|12782.5|12780.9|83
1753245600000|2025-07-23 04:40:00|12784.5|12782.1|12784.7|12782.3|12786.1|12784.1|12784.3|12782.1|97
1753245900000|2025-07-23 04:45:00|12784.9|12782.5|12783.5|12781.9|12785|12783.1|12783.1|12781.5|74
1753246200000|2025-07-23 04:50:00|12783.4|12781.8|12784.4|12782.8|12784.9|12783.3|12783.2|12781.2|67
1753246500000|2025-07-23 04:55:00|12784.3|12782.7|12784.3|12780.8|12785.3|12783.7|12783|12779.8|122
1753246800000|2025-07-23 05:00:00|12784.1|12780.9|12785.4|12783|12785.8|12783|12783.3|12780.7|100
1753247100000|2025-07-23 05:05:00|12785.3|12782.9|12785.2|12783.6|12785.8|12783.6|12783.9|12782.1|87
1753247400000|2025-07-23 05:10:00|12785.1|12783.5|12786.7|12785.1|12787.2|12785.6|12784.8|12782.6|101
1753247700000|2025-07-23 05:15:00|12786.6|12785|12787.4|12785.8|12787.9|12786.3|12785.5|12783.9|137
1753248000000|2025-07-23 05:20:00|12787.5|12785.9|12785.5|12783.9|12788|12786.4|12783.7|12782.1|132
1753248300000|2025-07-23 05:25:00|12785.4|12783.8|12784.4|12782.8|12786.3|12784.7|12784.2|12782.6|90
1753248600000|2025-07-23 05:30:00|12784.5|12782.9|12785.7|12783.3|12787|12784.6|12784.4|12782.8|142
1753248900000|2025-07-23 05:35:00|12785.8|12783.4|12788.5|12786.1|12788.5|12786.8|12785.5|12783.1|131
1753249200000|2025-07-23 05:40:00|12788.6|12786.2|12789.3|12787.7|12789.5|12787.9|12786.2|12783.8|198
1753249500000|2025-07-23 05:45:00|12789.2|12787.6|12786.7|12785.1|12789.6|12788|12786.7|12785.1|102
1753249800000|2025-07-23 05:50:00|12786.8|12785.2|12790|12787.6|12790.1|12787.7|12786.6|12785|125
1753250100000|2025-07-23 05:55:00|12789.8|12787.4|12788.9|12786.5|12789.8|12787.4|12787.8|12785.4|120
1753250400000|2025-07-23 06:00:00|12788.8|12786.4|12786.4|12784|12789.6|12787.2|12786.4|12784|183
1753250700000|2025-07-23 06:05:00|12786.5|12784.1|12784.8|12782.4|12786.8|12784.4|12784.7|12782.3|123
1753251000000|2025-07-23 06:10:00|12784.9|12782.5|12786.8|12785.2|12787.2|12785.6|12784.5|12782.3|198
1753251300000|2025-07-23 06:15:00|12786.9|12785.3|12786.4|12784.8|12788.1|12786.5|12784.9|12783.3|157
1753251600000|2025-07-23 06:20:00|12786.5|12784.9|12786.3|12784.7|12787.7|12786.1|12785.7|12784.1|163
1753251900000|2025-07-23 06:25:00|12786.4|12784.8|12783.7|12782.1|12786.7|12785.1|12783|12781.4|137
1753252200000|2025-07-23 06:30:00|12783.5|12781.9|12783.5|12781.9|12784.7|12783.1|12782.6|12781|208
1753252500000|2025-07-23 06:35:00|12783.6|12782|12786.4|12784.8|12786.4|12784.8|12782.8|12781.2|172
1753252800000|2025-07-23 06:40:00|12786.3|12784.7|12783.5|12781.1|12786.6|12784.9|12783.4|12781|124
1753253100000|2025-07-23 06:45:00|12783.4|12781|12784.2|12781.8|12784.3|12781.9|12783|12780.5|79
1753253400000|2025-07-23 06:50:00|12784.3|12781.9|12783.5|12781.1|12784.3|12781.9|12782.8|12780.9|44
1753253700000|2025-07-23 06:55:00|12783.4|12781|12783.2|12780.8|12783.5|12781.1|12782.3|12780.2|80
1753254000000|2025-07-23 07:00:00|12783.1|12780.7|12781|12778.6|12783.6|12781.7|12780.3|12778.6|128
1753254300000|2025-07-23 07:05:00|12781.1|12778.7|12781.1|12778.7|12783.5|12781.6|12780.3|12778.4|187
1753254600000|2025-07-23 07:10:00|12781.2|12778.8|12781.1|12778.7|12781.2|12779.2|12780.3|12778.4|54
1753254900000|2025-07-23 07:15:00|12781.2|12778.8|12779.4|12777.8|12781.3|12778.9|12779.4|12777.3|62
1753255200000|2025-07-23 07:20:00|12779.3|12777.7|12779.9|12778.3|12780.6|12779|12778.7|12777.1|98
1753255500000|2025-07-23 07:25:00|12780|12778.4|12781.1|12778.7|12781.4|12779.6|12779.7|12777.9|128
1753255800000|2025-07-23 07:30:00|12781|12778.6|12779.7|12777.3|12781|12778.9|12779|12777.1|134
1753256100000|2025-07-23 07:35:00|12779.8|12777.4|12779.8|12778.2|12780.1|12778.5|12778.4|12776.3|130
1753256400000|2025-07-23 07:40:00|12779.9|12778.3|12781.6|12780|12781.6|12780|12779.5|12777.9|87
1753256700000|2025-07-23 07:45:00|12781.5|12779.9|12782.4|12780.8|12783.7|12782.1|12781|12779.4|110
1753257000000|2025-07-23 07:50:00|12782.3|12780.7|12781.7|12780.1|12782.9|12781.3|12781.7|12780.1|104
1753257300000|2025-07-23 07:55:00|12781.6|12780|12780.8|12779.2|12781.7|12780.1|12780.1|12778.5|87
1753257600000|2025-07-23 08:00:00|12780.9|12779.3|12780.3|12778.7|12783|12781.4|12779.7|12778.1|150
1753257900000|2025-07-23 08:05:00|12780.2|12778.6|12779.3|12777.7|12780.4|12778.8|12778.5|12776.9|107
1753258200000|2025-07-23 08:10:00|12779.2|12777.6|12780.3|12778.7|12780.5|12778.9|12778.1|12776.5|99
1753258500000|2025-07-23 08:15:00|12780.4|12778.8|12782.4|12780.8|12783|12781.4|12780|12778.4|98
1753258800000|2025-07-23 08:20:00|12781.8|12780.2|12780.5|12778.1|12782|12780.4|12779.1|12777.3|149
1753259100000|2025-07-23 08:25:00|12780.6|12778.2|12780.5|12778.9|12781.6|12779.7|12780|12778.2|149
1753259400000|2025-07-23 08:30:00|12780.6|12779|12782.4|12780.8|12782.9|12781.3|12780|12778.4|127
1753259700000|2025-07-23 08:35:00|12782.5|12780.9|12781.4|12779.8|12782.8|12781.2|12781.2|12779.6|126
1753260000000|2025-07-23 08:40:00|12781.5|12779.9|12781.3|12778.9|12782|12780.4|12780.4|12778.3|142
1753260300000|2025-07-23 08:45:00|12781.2|12778.8|12783.7|12781.3|12784.9|12782.5|12780.7|12778.6|109
1753260600000|2025-07-23 08:50:00|12783.6|12781.2|12786.1|12784.5|12786.2|12784.6|12782.7|12780.7|131
1753260900000|2025-07-23 08:55:00|12786|12784.4|12784.1|12782.5|12786.4|12784.8|12784.1|12782.5|84
1753261200000|2025-07-23 09:00:00|12784.2|12782.6|12783.6|12782|12784.2|12782.6|12783.1|12781.5|90
1753261500000|2025-07-23 09:05:00|12783.7|12782.1|12783.1|12781.5|12784.6|12782.8|12782.9|12781.3|89
1753261800000|2025-07-23 09:10:00|12783|12781.4|12782.7|12780.3|12784.2|12782.3|12782.7|12780.3|70
1753262100000|2025-07-23 09:15:00|12782.8|12780.4|12783.1|12780.7|12783.4|12781|12782.3|12780.3|74
1753262400000|2025-07-23 09:20:00|12783.2|12780.8|12782.3|12780.7|12783.3|12781.3|12782.3|12780.3|60
1753262700000|2025-07-23 09:25:00|12782.5|12780.9|12782.1|12780.5|12783.3|12781.1|12782|12780.4|62
1753263000000|2025-07-23 09:30:00|12782|12780.4|12781.3|12779.7|12782.1|12780.5|12780.9|12779.3|83
1753263300000|2025-07-23 09:35:00|12781.2|12779.6|12781.1|12779.5|12782|12780.2|12781.1|12779.4|66
1753263600000|2025-07-23 09:40:00|12780.9|12779.3|12780.3|12778.7|12782.2|12780.2|12780.2|12778.4|78
1753263900000|2025-07-23 09:45:00|12780.4|12778.8|12779.9|12777.5|12781|12779|12779.8|12777.4|57
1753264200000|2025-07-23 09:50:00|12780|12777.6|12777.3|12775.7|12780|12777.9|12777.2|12775.6|92
1753264500000|2025-07-23 09:55:00|12777.4|12775.8|12777.2|12775.6|12777.7|12776|12776.8|12775.2|94
1753264800000|2025-07-23 10:00:00|12777.1|12775.5|12779.3|12777.7|12779.9|12778.3|12777.1|12775.5|103
1753265100000|2025-07-23 10:05:00|12779.2|12777.6|12778.7|12777.1|12779.7|12777.8|12778|12776.4|95
1753265400000|2025-07-23 10:10:00|12778.6|12777|12777.7|12776.1|12779.9|12778.3|12777.4|12775.8|126
1753265700000|2025-07-23 10:15:00|12777.8|12776.2|12777.3|12775.7|12778|12776.4|12777|12775.4|110
1753266000000|2025-07-23 10:20:00|12777.1|12775.5|12775.5|12773.9|12778|12776|12775.4|12773.8|121
1753266300000|2025-07-23 10:25:00|12775.4|12773.8|12772.3|12769.9|12775.6|12774|12771.3|12768.9|119
1753266600000|2025-07-23 10:30:00|12772.1|12769.7|12771.3|12768.9|12772.5|12770.1|12771.1|12768.7|140
1753266900000|2025-07-23 10:35:00|12771.2|12768.8|12772.8|12770.4|12773.7|12771.4|12771.1|12768.7|127
1753267200000|2025-07-23 10:40:00|12772.7|12770.3|12771.2|12769.6|12772.8|12770.8|12771.2|12769.4|92
1753267500000|2025-07-23 10:45:00|12771.3|12769.7|12772.7|12770.3|12773.7|12771.3|12770.5|12768.2|104
1753267800000|2025-07-23 10:50:00|12772.8|12770.4|12776.4|12774|12777.4|12774.9|12772.7|12770.2|144
1753268100000|2025-07-23 10:55:00|12776.5|12774.1|12776.4|12774|12776.5|12774.1|12775.4|12773|115
1753268400000|2025-07-23 11:00:00|12776.5|12774.1|12776|12773.6|12779.6|12777.2|12775.9|12773.5|121
1753268700000|2025-07-23 11:05:00|12776.1|12773.7|12773.2|12771.6|12776.4|12774|12773.2|12771.6|141
1753269000000|2025-07-23 11:10:00|12773.1|12771.5|12776.4|12774.8|12776.5|12774.9|12773.1|12771.5|161
1753269300000|2025-07-23 11:15:00|12776.3|12774.7|12775.6|12773.2|12776.4|12774.8|12773.9|12772|147
1753269600000|2025-07-23 11:20:00|12775.5|12773.1|12775.7|12773.3|12777.7|12775.3|12774.7|12773|129
1753269900000|2025-07-23 11:25:00|12775.6|12773.2|12775.9|12773.5|12777.1|12775.3|12775.3|12773.2|114
1753270200000|2025-07-23 11:30:00|12775.8|12773.4|12773.7|12771.3|12775.9|12773.8|12773.6|12771.2|99
1753270500000|2025-07-23 11:35:00|12773.4|12771.8|12772.1|12770.5|12774.4|12772.3|12772.1|12770.5|97
1753270800000|2025-07-23 11:40:00|12772|12770.4|12769.8|12768.2|12772.2|12770.6|12769.4|12767.8|131
1753271100000|2025-07-23 11:45:00|12769.9|12768.3|12770.2|12768.6|12772.4|12770.8|12769.9|12768.3|113
1753271400000|2025-07-23 11:50:00|12770.1|12768.5|12769.1|12767.5|12770.3|12768.5|12768.5|12766.9|112
1753271700000|2025-07-23 11:55:00|12769.3|12767.7|12770|12768.4|12770.2|12768.6|12768.2|12766.6|171
1753272000000|2025-07-23 12:00:00|12770.2|12768.6|12768.5|12766.9|12770.9|12769.3|12767.7|12766.1|171
1753272300000|2025-07-23 12:05:00|12768.6|12767|12773.3|12771.7|12773.9|12772.3|12768.5|12766.9|156
1753272600000|2025-07-23 12:10:00|12773.2|12771.6|12772|12770.4|12773.5|12771.9|12771.7|12770.1|104
1753272900000|2025-07-23 12:15:00|12771.9|12770.3|12770.4|12768.8|12772.8|12771.2|12770.2|12768.6|159
1753273200000|2025-07-23 12:20:00|12770.3|12768.7|12774.5|12772.1|12775.6|12773.2|12770.1|12768.5|168
1753273500000|2025-07-23 12:25:00|12774.6|12772.2|12776.1|12773.7|12776.6|12774.2|12774.4|12772|136
1753273800000|2025-07-23 12:30:00|12776.3|12773.9|12778.9|12776.5|12779.2|12777.4|12775.5|12773.4|166
1753274100000|2025-07-23 12:35:00|12779|12776.6|12779|12777.4|12779.3|12777.5|12777.9|12775.7|126
1753274400000|2025-07-23 12:40:00|12778.9|12777.3|12777.8|12776.2|12779.5|12777.9|12777.8|12776.2|104
1753274700000|2025-07-23 12:45:00|12777.7|12776.1|12779.3|12776.9|12779.3|12777.6|12776.5|12774.9|172
1753275000000|2025-07-23 12:50:00|12779.1|12777.5|12782.2|12780.6|12782.3|12780.7|12778.9|12776.8|142
1753275300000|2025-07-23 12:55:00|12782.1|12780.5|12779.3|12777.7|12782.1|12780.5|12778.2|12776.6|170
1753275600000|2025-07-23 13:00:00|12779.4|12777.8|12781.6|12780|12781.6|12780|12777|12775.4|210
1753275900000|2025-07-23 13:05:00|12781.9|12780.3|12780.3|12778.7|12784.8|12783.2|12780.3|12778.7|216
1753276200000|2025-07-23 13:10:00|12780.5|12778.9|12780.8|12779.2|12781.9|12780.3|12779.1|12777.5|145
1753276500000|2025-07-23 13:15:00|12780.7|12779.1|12780.1|12778.5|12780.7|12779.1|12777.7|12776.1|173
1753276800000|2025-07-23 13:20:00|12780.2|12778.6|12781.2|12778.8|12782.7|12780.9|12779.7|12778.1|149
1753277100000|2025-07-23 13:25:00|12781.3|12778.9|12781.9|12780.3|12782.5|12780.3|12780.8|12778.7|131
1753277400000|2025-07-23 13:30:00|12782.3|12779.9|12785.6|12783.2|12786.8|12784.4|12781.3|12779.4|237
1753277700000|2025-07-23 13:35:00|12785.7|12783.3|12786.7|12784.3|12788.2|12785.8|12785.5|12783.2|208
1753278000000|2025-07-23 13:40:00|12786.8|12784.4|12785.4|12783.8|12787.2|12784.9|12783.3|12781.7|174
1753278300000|2025-07-23 13:45:00|12785.3|12783.7|12783.9|12782.3|12785.5|12783.9|12783.9|12782.3|170
1753278600000|2025-07-23 13:50:00|12784|12782.4|12781.2|12779.6|12785.3|12782.9|12780.9|12778.7|155
1753278900000|2025-07-23 13:55:00|12781.3|12779.7|12781.2|12778.8|12782.1|12779.7|12779.6|12777.2|169
1753279200000|2025-07-23 14:00:00|12781|12778.6|12776.8|12775.2|12781.3|12779.7|12776.8|12775.2|181
1753279500000|2025-07-23 14:05:00|12776.9|12775.3|12776.9|12775.3|12777.2|12775.6|12773.8|12772.2|195
1753279800000|2025-07-23 14:10:00|12776.8|12775.2|12778.3|12776.7|12778.4|12776.8|12775.2|12773.6|128
1753280100000|2025-07-23 14:15:00|12778.2|12776.6|12781.2|12778.8|12781.5|12779.3|12778.2|12776.6|116
1753280400000|2025-07-23 14:20:00|12781.1|12778.7|12781.5|12779.1|12783.1|12781.2|12780.4|12778.4|129
1753280700000|2025-07-23 14:25:00|12781.4|12779|12780.3|12778.7|12783.9|12781.9|12779.8|12777.9|152
1753281000000|2025-07-23 14:30:00|12780.4|12778.8|12779.3|12777.7|12783.1|12780.8|12779.3|12777.7|197
1753281300000|2025-07-23 14:35:00|12779.4|12777.8|12776.9|12775.3|12782.8|12781.2|12776.9|12775.3|253
1753281600000|2025-07-23 14:40:00|12777.2|12775.6|12776.4|12774.8|12777.2|12775.6|12774|12772.4|220
1753281900000|2025-07-23 14:45:00|12776.5|12774.9|12779|12777.4|12779.6|12778|12776.5|12774.9|167
1753282200000|2025-07-23 14:50:00|12779.1|12777.5|12775.1|12773.5|12781.4|12779.8|12774.7|12772.9|214
1753282500000|2025-07-23 14:55:00|12775.2|12773.6|12777.1|12774.7|12777.4|12775.1|12774.8|12772.8|213
1753282800000|2025-07-23 15:00:00|12777.2|12774.8|12778.3|12775.9|12779.3|12776.9|12776|12774.4|207
1753283100000|2025-07-23 15:05:00|12778.8|12776.4|12774|12772.4|12778.8|12776.4|12774|12772.4|133
1753283400000|2025-07-23 15:10:00|12773.9|12772.3|12773.2|12771.6|12774.9|12773.3|12772.6|12770.8|156
1753283700000|2025-07-23 15:15:00|12773.1|12771.5|12773|12771.4|12773.3|12771.7|12771.2|12769.6|141
1753284000000|2025-07-23 15:20:00|12772.9|12771.3|12772.9|12771.3|12773.6|12772|12771.8|12770.2|107
1753284300000|2025-07-23 15:25:00|12773|12771.4|12776|12773.6|12776|12774|12772.7|12771.1|118
1753284600000|2025-07-23 15:30:00|12775.9|12773.5|12780.7|12778.3|12780.9|12778.6|12775.4|12773.4|184
1753284900000|2025-07-23 15:35:00|12780.8|12778.4|12778.7|12776.3|12780.8|12778.4|12776.8|12775.2|209
1753285200000|2025-07-23 15:40:00|12778.8|12776.4|12780.3|12778.7|12781|12778.7|12778.1|12775.7|123
1753285500000|2025-07-23 15:45:00|12780.2|12778.6|12780|12777.6|12780.5|12778.7|12778.7|12776.7|161
1753285800000|2025-07-23 15:50:00|12779.9|12777.5|12774.8|12772.4|12780.6|12778.2|12774.2|12771.8|145
1753286100000|2025-07-23 15:55:00|12775.2|12772.8|12773|12770.6|12775.5|12773.3|12768.2|12766.2|452
1753286400000|2025-07-23 16:00:00|12773.1|12770.7|12772.8|12770.4|12775.9|12773.5|12771.7|12769.3|311
1753286700000|2025-07-23 16:05:00|12772.7|12770.3|12773.3|12770.9|12775.7|12773.3|12771.6|12769.2|236
1753287000000|2025-07-23 16:10:00|12773.2|12770.8|12777.1|12774.7|12777.3|12774.9|12772.3|12769.9|221
1753287300000|2025-07-23 16:15:00|12777|12774.6|12775.3|12773.7|12777.7|12775.8|12775.2|12773.4|235
1753287600000|2025-07-23 16:20:00|12775|12773.4|12777.4|12775.8|12780.6|12778.8|12773.8|12772.2|228
1753287900000|2025-07-23 16:25:00|12777.3|12775.7|12778.5|12776.9|12779.3|12777.7|12776.2|12774.6|223
1753288200000|2025-07-23 16:30:00|12778.4|12776.8|12780.3|12778.7|12780.3|12778.7|12777.3|12775.7|188
1753288500000|2025-07-23 16:35:00|12780.2|12778.6|12776.8|12775.2|12780.3|12778.7|12776.2|12774.6|191
1753288800000|2025-07-23 16:40:00|12776.7|12775.1|12776.2|12774.6|12776.8|12775.1|12774.7|12773.1|165
1753289100000|2025-07-23 16:45:00|12776.1|12774.5|12778.1|12776.5|12779.1|12777.5|12775.8|12774.2|119
1753289400000|2025-07-23 16:50:00|12778.2|12776.6|12778.8|12777.2|12781.4|12779.4|12777.4|12775.8|122
1753289700000|2025-07-23 16:55:00|12778.9|12777.3|12777.6|12776|12780|12778.4|12777.5|12775.9|150
1753290000000|2025-07-23 17:00:00|12777.5|12775.9|12772.8|12770.4|12777.5|12775.9|12772.2|12769.8|167
1753290300000|2025-07-23 17:05:00|12772.9|12770.5|12774.4|12772|12774.8|12772.4|12772.6|12770.2|116
1753290600000|2025-07-23 17:10:00|12774.5|12772.1|12774.3|12772.7|12776|12773.6|12773.8|12771.7|162
1753290900000|2025-07-23 17:15:00|12774.5|12772.9|12773.2|12771.6|12774.6|12773|12772.1|12770.5|152
1753291200000|2025-07-23 17:20:00|12773.3|12771.7|12773.2|12771.6|12773.4|12771.8|12772.2|12770.6|133
1753291500000|2025-07-23 17:25:00|12773.1|12771.5|12775.1|12773.5|12775.4|12773.8|12772.2|12770.6|132
1753291800000|2025-07-23 17:30:00|12775.2|12773.6|12774.9|12772.5|12777.1|12775.5|12774.8|12772.5|188
1753292100000|2025-07-23 17:35:00|12774.7|12772.3|12774.7|12772.3|12775.7|12773.3|12774.2|12771.8|111
1753292400000|2025-07-23 17:40:00|12774.8|12772.4|12774.8|12772.4|12774.8|12772.7|12772.7|12770.3|133
1753292700000|2025-07-23 17:45:00|12774.7|12772.3|12773.4|12771.8|12774.8|12772.8|12773.2|12770.8|108
1753293000000|2025-07-23 17:50:00|12773.3|12771.7|12776.7|12774.3|12779.7|12778.1|12772.8|12771.2|338
1753293300000|2025-07-23 17:55:00|12776.1|12774.5|12774.5|12772.9|12776.3|12774.7|12773.6|12772|201
1753293600000|2025-07-23 18:00:00|12774.4|12772.8|12773|12770.6|12774.5|12772.9|12772.3|12770.5|210
1753293900000|2025-07-23 18:05:00|12772.9|12770.5|12771.4|12769.8|12774|12772.1|12771.4|12769.7|118
1753294200000|2025-07-23 18:10:00|12771.5|12769.9|12769.5|12767.9|12771.5|12769.9|12769.2|12767.5|94
1753294500000|2025-07-23 18:15:00|12769.4|12767.8|12768.9|12767.3|12769.7|12767.9|12768.3|12766.7|96
1753294800000|2025-07-23 18:20:00|12768.8|12767.2|12767.7|12766.1|12769.2|12767.2|12767.3|12765.7|74
1753295100000|2025-07-23 18:25:00|12767.6|12766|12767.3|12765.7|12768.2|12766.3|12767.1|12765.4|73
1753295400000|2025-07-23 18:30:00|12767.7|12765.3|12768.8|12765|12768.8|12766.2|12767.2|12765|51
1753295700000|2025-07-23 18:35:00|12769|12765.6|12765.3|12763.7|12769|12765.8|12765.2|12763.3|87
1753296000000|2025-07-23 18:40:00|12765.2|12763.6|12766.2|12763.8|12766.2|12764.2|12765.2|12763.3|27
1753296300000|2025-07-23 18:45:00|12766.3|12763.9|12766.2|12763.8|12766.3|12763.9|12766|12763.6|43
1753296600000|2025-07-23 18:50:00|12766.3|12763.9|12766.5|12764.1|12767.3|12764.9|12766.2|12763.8|87
1753296900000|2025-07-23 18:55:00|12766.4|12764|12766.2|12763.8|12767.3|12764.9|12766|12763.4|87
1753297200000|2025-07-23 19:00:00|12766.3|12763.9|12765.1|12762.7|12766.3|12763.9|12764.4|12762.1|81
1753297500000|2025-07-23 19:05:00|12765|12762.6|12765.2|12762.8|12765.3|12762.9|12764.8|12762.4|63
1753297800000|2025-07-23 19:10:00|12765.3|12762.9|12766.1|12763.7|12766.6|12764.4|12765.3|12762.9|48
1753298100000|2025-07-23 19:15:00|12766.6|12763.4|12764.9|12763.3|12766.6|12763.6|12764.7|12762.7|43
1753298400000|2025-07-23 19:20:00|12765|12763.4|12765.7|12764.1|12765.7|12764.1|12764.8|12762.8|46
1753298700000|2025-07-23 19:25:00|12765.6|12764|12767.1|12764.7|12767.3|12765.1|12765.6|12763.6|32
1753299000000|2025-07-23 19:30:00|12767.2|12764.8|12767.3|12764.9|12767.4|12765|12767.1|12764.7|29
1753299300000|2025-07-23 19:35:00|12767.5|12765.1|12767.2|12764.8|12767.7|12765.3|12767|12764.6|55
1753299600000|2025-07-23 19:40:00|12767.3|12764.9|12767.1|12764.7|12767.3|12764.9|12767.1|12764.7|17
1753299900000|2025-07-23 19:45:00|12767.2|12764.8|12765.7|12763.3|12767.3|12764.9|12765.6|12763|40
1753300200000|2025-07-23 19:50:00|12765.8|12763.4|12765.2|12762.8|12766.1|12763.7|12765.1|12762.7|40
1753300500000|2025-07-23 19:55:00|12765.3|12762.9|12765.6|12763.2|12765.8|12763.4|12765.1|12762.7|76
1753300800000|2025-07-23 20:00:00|12765.5|12763.1|12765.2|12762.8|12765.9|12763.3|12764.7|12762.3|71
1753301100000|2025-07-23 20:05:00|12765.3|12762.9|12765.2|12762.8|12765.3|12762.9|12765.2|12762.8|2
1753301400000|2025-07-23 20:10:00|12765.5|12763.1|12766.4|12762.4|12766.5|12763.2|12764.8|12762.3|30
1753301700000|2025-07-23 20:15:00|12766.5|12763|12765.4|12763|12766.9|12763.1|12765.4|12762|34
1753302000000|2025-07-23 20:20:00|12767|12762|12767|12762|12767.2|12763.1|12765.3|12761.8|37
1753302300000|2025-07-23 20:25:00|12765.4|12763|12765.6|12763.2|12767.1|12763.3|12765.4|12761.9|23
1753302600000|2025-07-23 20:30:00|12765.7|12763.3|12765.2|12762.8|12766.7|12763.3|12764.7|12761.4|23
1753302900000|2025-07-23 20:35:00|12764.9|12763.3|12765.7|12763.3|12767|12763.4|12764.9|12762.1|30
1753303200000|2025-07-23 20:40:00|12766.7|12762.2|12767.5|12761.5|12767.8|12763.7|12765.3|12761.2|32
1753303500000|2025-07-23 20:45:00|12765.7|12763.3|12765.4|12763.8|12771|12764.3|12765.4|12758|34
1753303800000|2025-07-23 20:50:00|12766.9|12762.1|12767.6|12762.8|12771.6|12764.5|12765.1|12758|81
1753304100000|2025-07-23 20:55:00|12767.5|12762.7|12776.5|12760.5|12776.5|12762.8|12767.5|12757.7|105
1753304400000|2025-07-23 21:00:00|12777.2|12761.2|12777.1|12761.1|12777.6|12761.6|12775.4|12759.4|12
1753304700000|2025-07-23 21:05:00|12776.5|12760.5|12776.5|12760.5|12776.9|12760.9|12775.3|12759.3|43
1753305000000|2025-07-23 21:10:00|12776.8|12760.8|12776.4|12760.4|12776.8|12760.8|12776.3|12760.3|54
1753305300000|2025-07-23 21:15:00|12776.5|12760.5|12776.4|12760.4|12776.8|12760.8|12776.4|12760.4|36
1753305600000|2025-07-23 21:20:00|12776.8|12760.8|12776.5|12760.5|12777|12761|12776.4|12760.4|32
1753305900000|2025-07-23 21:25:00|12776.9|12760.9|12776.9|12760.9|12776.9|12760.9|12776.8|12760.8|5
1753306200000|2025-07-23 21:30:00|12776.8|12760.8|12777|12761|12777.1|12761.1|12776.8|12760.8|11
1753306500000|2025-07-23 21:35:00|12777.1|12761.1|12776.9|12761|12777.1|12761.1|12776.8|12760.8|86
1753306800000|2025-07-23 21:40:00|12776.8|12761.1|12776.8|12761|12777.1|12761.1|12776.6|12760.8|135
1753307100000|2025-07-23 21:45:00|12777|12760.9|12777|12761|12777.1|12761.1|12776.6|12760.9|98
1753307400000|2025-07-23 21:50:00|12777.1|12761.1|12777|12761|12777.1|12761.1|12776.4|12760.4|36
1753307700000|2025-07-23 21:55:00|12777.1|12761.1|12776.9|12760.9|12777.2|12761.2|12776.9|12760.9|50
1753308000000|2025-07-23 22:00:00|12777|12761|12772.8|12763.2|12777.4|12763.2|12772.7|12760.6|169
1753308300000|2025-07-23 22:05:00|12772.9|12763.1|12771.1|12763.7|12773.6|12764.3|12770.5|12762.2|103
1753308600000|2025-07-23 22:10:00|12771.7|12762.6|12770.5|12763.5|12771.7|12764.7|12770.2|12762.4|92
1753308900000|2025-07-23 22:15:00|12770.6|12763.4|12770.3|12763.5|12770.8|12764.8|12769.3|12762.5|98
1753309200000|2025-07-23 22:20:00|12770.2|12763.6|12769.4|12762|12770.4|12763.6|12767.8|12761.9|50
1753309500000|2025-07-23 22:25:00|12768.6|12762.7|12768|12763|12769.6|12763.6|12767.6|12761.7|89
1753309800000|2025-07-23 22:30:00|12767.7|12763.3|12767.9|12760.9|12768.9|12763.3|12766.6|12760.8|62
1753310100000|2025-07-23 22:35:00|12767.3|12761.6|12766.6|12762.4|12768|12762.4|12766.6|12760.8|49
1753310400000|2025-07-23 22:40:00|12766.7|12762.3|12767.9|12760.8|12768|12762.4|12766.6|12760.6|30
1753310700000|2025-07-23 22:45:00|12767.3|12760.7|12767.2|12761.8|12768.1|12762.4|12766.6|12760.5|51
1753311000000|2025-07-23 22:50:00|12768|12760.7|12767.4|12761.4|12768.1|12762.4|12766.6|12760.5|45
1753311300000|2025-07-23 22:55:00|12768|12760.6|12767.4|12761.6|12768.1|12762.5|12766.5|12760.6|82
1753311600000|2025-07-23 23:00:00|12766.9|12762|12766.2|12762.2|12767.4|12762.7|12766.2|12761.4|65
1753311900000|2025-07-23 23:05:00|12765.8|12762.5|12766.3|12762.7|12767|12762.7|12765.8|12761.7|32
1753312200000|2025-07-23 23:10:00|12766.6|12762.6|12765.6|12762.3|12766.8|12762.8|12765.2|12762.2|45
1753312500000|2025-07-23 23:15:00|12765.7|12762.4|12764.7|12761.3|12765.8|12762.4|12764.2|12761.2|33
1753312800000|2025-07-23 23:20:00|12764.6|12761.2|12764.3|12760.7|12764.8|12761.2|12763.1|12760.2|45
1753313100000|2025-07-23 23:25:00|12764.2|12760.6|12763.2|12760.8|12764.3|12760.9|12762.7|12760|32
1753313400000|2025-07-23 23:30:00|12763.5|12760.5|12764|12760.9|12764.3|12761.3|12763.3|12760.3|61
1753313700000|2025-07-23 23:35:00|12764.2|12761|12763.8|12761.4|12764.5|12761.9|12763.7|12760.9|27
1753314000000|2025-07-23 23:40:00|12763.7|12761.3|12764.2|12761.8|12764.3|12761.9|12763.7|12761|21
1753314300000|2025-07-23 23:45:00|12764.3|12761.9|12763.7|12761.3|12764.3|12761.9|12763.6|12760.9|38
1753314600000|2025-07-23 23:50:00|12763.6|12761.2|12765.3|12761.8|12765.3|12761.9|12763.6|12760.8|56
1753314900000|2025-07-23 23:55:00|12765.2|12761.9|12766.4|12762.4|12766.8|12763.8|12765|12761.9|80
1753315200000|2025-07-24 00:00:00|12766.1|12762.5|12765.2|12763.6|12766.4|12763.6|12763.7|12761.4|205
1753315500000|2025-07-24 00:05:00|12765.1|12763.5|12767.5|12765.1|12768.2|12766.1|12765.1|12763|113
1753315800000|2025-07-24 00:10:00|12767.6|12765.2|12767.7|12765.3|12767.7|12765.3|12764.2|12762.4|121
1753316100000|2025-07-24 00:15:00|12767.6|12765.2|12764.7|12762.3|12768.1|12765.7|12764.1|12761.7|161
1753316400000|2025-07-24 00:20:00|12764.6|12762.2|12764.1|12761.7|12765.3|12762.9|12763.5|12761.3|106
1753316700000|2025-07-24 00:25:00|12764.2|12761.8|12763|12760.6|12764.4|12762|12763|12760.6|72
1753317000000|2025-07-24 00:30:00|12763.1|12760.7|12765|12762.6|12766.8|12764.4|12763.1|12760.7|100
1753317300000|2025-07-24 00:35:00|12764.9|12762.5|12764.4|12762.8|12765.9|12763.8|12763.6|12762|104
1753317600000|2025-07-24 00:40:00|12764.3|12762.7|12764.7|12762.3|12766.4|12764.5|12764.2|12762.1|88
1753317900000|2025-07-24 00:45:00|12764.8|12762.4|12764.3|12762.7|12765.2|12763.3|12763.6|12761.8|109
1753318200000|2025-07-24 00:50:00|12764.4|12762.8|12761.3|12759.7|12765|12763.1|12761.1|12759.5|145
1753318500000|2025-07-24 00:55:00|12761.4|12759.8|12761.4|12759.8|12762.9|12761.3|12761.2|12759.6|178
1753318800000|2025-07-24 01:00:00|12761.5|12759.9|12756.7|12755.1|12761.6|12760|12756.4|12754.8|161
1753319100000|2025-07-24 01:05:00|12756.8|12755.2|12755.8|12754.2|12758.1|12756.5|12755.4|12753.8|158
1753319400000|2025-07-24 01:10:00|12755.7|12754.1|12757.2|12755.6|12758.5|12756.9|12755.3|12753.7|173
1753319700000|2025-07-24 01:15:00|12757.3|12755.7|12755.7|12753.3|12758.1|12756.5|12754.6|12752.7|160
1753320000000|2025-07-24 01:20:00|12755.3|12753.7|12756|12754.4|12759.1|12757.5|12755.2|12753.6|173
1753320300000|2025-07-24 01:25:00|12756.1|12754.5|12754.3|12752.7|12756.2|12754.6|12754.1|12752.5|152
1753320600000|2025-07-24 01:30:00|12754.2|12752.6|12753|12751.4|12756|12754.4|12752.3|12750.7|158
1753320900000|2025-07-24 01:35:00|12752.9|12751.3|12755|12753.4|12755.1|12753.5|12752.2|12750.6|171
1753321200000|2025-07-24 01:40:00|12754.9|12753.3|12754.2|12751.8|12755.5|12753.9|12752.4|12750.8|137
1753321500000|2025-07-24 01:45:00|12754.3|12751.9|12753.4|12751.8|12757.6|12755.8|12753.2|12751.6|177
1753321800000|2025-07-24 01:50:00|12753.3|12751.7|12753.5|12751.9|12754.5|12752.9|12752.8|12750.8|104
1753322100000|2025-07-24 01:55:00|12753.4|12751.8|12754.6|12753|12755.1|12753.5|12752.4|12750.8|137
1753322400000|2025-07-24 02:00:00|12754.5|12752.9|12756.9|12755.3|12757.3|12755.7|12754.4|12752.7|151
1753322700000|2025-07-24 02:05:00|12757|12755.4|12759.6|12758|12760.2|12758.6|12757|12755.4|166
1753323000000|2025-07-24 02:10:00|12759.7|12758.1|12757.5|12755.9|12760.1|12758.5|12757.5|12755.9|141
1753323300000|2025-07-24 02:15:00|12757.4|12755.8|12754.8|12753.2|12757.4|12755.8|12752.6|12751|207
1753323600000|2025-07-24 02:20:00|12755|12753.4|12754.9|12753.3|12755.4|12753.8|12754.1|12752.5|128
1753323900000|2025-07-24 02:25:00|12755|12753.4|12755.8|12754.2|12756.2|12754.6|12754.8|12753.2|97
1753324200000|2025-07-24 02:30:00|12755.7|12754.1|12758.9|12757.3|12759|12757.4|12754.9|12753.3|104
1753324500000|2025-07-24 02:35:00|12758.8|12757.2|12759.6|12758|12759.6|12758|12757.3|12755.7|94
1753324800000|2025-07-24 02:40:00|12759.5|12757.9|12759.3|12756.9|12759.9|12758.3|12758.2|12756.6|122
1753325100000|2025-07-24 02:45:00|12759.4|12757|12755.3|12753.7|12759.4|12757|12754.7|12753.1|130
1753325400000|2025-07-24 02:50:00|12755.2|12753.6|12756.3|12754.7|12756.7|12755.1|12754.5|12752.9|99
1753325700000|2025-07-24 02:55:00|12756.4|12754.8|12755.1|12753.5|12757|12755.4|12755.1|12753.5|128
1753326000000|2025-07-24 03:00:00|12755.2|12753.6|12756.1|12754.5|12756.2|12754.6|12754.1|12752.5|103
1753326300000|2025-07-24 03:05:00|12756|12754.4|12754.3|12752.7|12756.1|12754.5|12752.4|12750.8|149
1753326600000|2025-07-24 03:10:00|12754.2|12752.6|12752.6|12751|12754.2|12752.6|12752.1|12750.2|132
1753326900000|2025-07-24 03:15:00|12752.7|12751.1|12753.5|12751.1|12754|12752.1|12752.6|12750.9|95
1753327200000|2025-07-24 03:20:00|12753.4|12751|12754.1|12752.5|12754.5|12752.6|12753.2|12750.8|47
1753327500000|2025-07-24 03:25:00|12754.3|12752.7|12755.5|12753.1|12755.7|12754.1|12754.1|12752.3|116
1753327800000|2025-07-24 03:30:00|12755.6|12753.2|12755.2|12753.6|12756|12754.1|12753.9|12752.3|137
1753328100000|2025-07-24 03:35:00|12755.1|12753.5|12752.5|12750.9|12755.6|12754|12752.3|12750.7|90
1753328400000|2025-07-24 03:40:00|12752.4|12750.8|12750.5|12748.9|12752.5|12750.9|12750.4|12748.8|113
1753328700000|2025-07-24 03:45:00|12750.6|12749|12747.3|12745.7|12750.6|12749|12747.2|12745.6|136
1753329000000|2025-07-24 03:50:00|12747.4|12745.8|12749.9|12748.3|12750.7|12749.1|12747.4|12745.8|141
1753329300000|2025-07-24 03:55:00|12750|12748.4|12754.6|12753|12755.2|12753.6|12750|12748.4|181
1753329600000|2025-07-24 04:00:00|12754.5|12752.9|12753.3|12751.7|12755.7|12753.9|12753.1|12751.5|114
1753329900000|2025-07-24 04:05:00|12753.2|12751.6|12753|12751.4|12754.2|12752.6|12751|12749.4|98
1753330200000|2025-07-24 04:10:00|12753.1|12751.5|12752.2|12750.6|12753.2|12751.6|12752|12750.3|84
1753330500000|2025-07-24 04:15:00|12752|12750.4|12751.9|12750.3|12752.4|12750.8|12751.4|12749.8|79
1753330800000|2025-07-24 04:20:00|12751.7|12750.1|12751.6|12750|12752|12750.4|12751.3|12749.6|87
1753331100000|2025-07-24 04:25:00|12751.5|12749.9|12752.8|12751.2|12753.1|12751.5|12751.3|12749.7|68
1753331400000|2025-07-24 04:30:00|12752.7|12751.1|12753.8|12752.2|12754.5|12752.9|12752.7|12751.1|87
1753331700000|2025-07-24 04:35:00|12753.9|12752.3|12753.8|12752.2|12754.1|12752.5|12753.1|12751.1|120
1753332000000|2025-07-24 04:40:00|12753.7|12752.1|12754.4|12752|12754.8|12752.6|12753.5|12751.9|65
1753332300000|2025-07-24 04:45:00|12754.5|12752.1|12754.2|12752.6|12755.7|12753.8|12754|12752.1|120
1753332600000|2025-07-24 04:50:00|12754.1|12752.5|12755|12753.4|12755.5|12753.9|12754.1|12752.3|129
1753332900000|2025-07-24 04:55:00|12755.1|12753.5|12754.1|12752.5|12755.5|12753.9|12754.1|12752.1|107
1753333200000|2025-07-24 05:00:00|12753.4|12751.8|12753.2|12751.6|12754.5|12752.1|12752.4|12750.4|112
1753333500000|2025-07-24 05:05:00|12753.3|12751.7|12753.7|12752.1|12754.4|12752.8|12753.2|12751.3|76
1753333800000|2025-07-24 05:10:00|12753.8|12752.2|12754.5|12752.9|12755.4|12753.5|12753.7|12752.1|93
1753334100000|2025-07-24 05:15:00|12754.6|12753|12753.7|12752.1|12755.2|12753.6|12753.4|12751.8|126
1753334400000|2025-07-24 05:20:00|12753.6|12752|12753.1|12751.5|12754.6|12753|12752.4|12750.8|112
1753334700000|2025-07-24 05:25:00|12753|12751.4|12754.3|12752.7|12754.5|12752.9|12752.4|12750.8|135
1753335000000|2025-07-24 05:30:00|12754.4|12752.8|12753.2|12751.6|12754.7|12753.1|12753|12751.4|117
1753335300000|2025-07-24 05:35:00|12753.3|12751.7|12754|12752.4|12754.6|12753|12753.2|12751.6|91
1753335600000|2025-07-24 05:40:00|12753.7|12752.1|12755|12753.4|12756.5|12754.3|12752.5|12750.9|164
1753335900000|2025-07-24 05:45:00|12754.9|12753.3|12754.7|12752.3|12756.6|12754.5|12754.3|12752.1|146
1753336200000|2025-07-24 05:50:00|12754.8|12752.4|12755.1|12753.5|12756.1|12754|12754.3|12752.4|150
1753336500000|2025-07-24 05:55:00|12755|12753.4|12756.6|12754.2|12757.9|12755.9|12754.2|12752.1|135
1753336800000|2025-07-24 06:00:00|12756.7|12754.3|12755.5|12753.9|12756.8|12754.5|12754.3|12752.7|166
1753337100000|2025-07-24 06:05:00|12755.4|12753.8|12759.7|12758.1|12760.2|12758.6|12755.2|12753.6|166
1753337400000|2025-07-24 06:10:00|12759.5|12757.9|12760.4|12758.8|12761.1|12759.5|12758.6|12757|153
1753337700000|2025-07-24 06:15:00|12760.3|12758.7|12758.1|12756.5|12760.9|12759.3|12757.1|12755.5|114
1753338000000|2025-07-24 06:20:00|12758|12756.4|12759.9|12758.3|12760.8|12759.2|12757.8|12756.2|123
1753338300000|2025-07-24 06:25:00|12760|12758.4|12760.2|12758.6|12760.7|12758.8|12758.7|12757.1|104
1753338600000|2025-07-24 06:30:00|12760.3|12758.7|12759.2|12757.6|12762.2|12760.6|12758.9|12756.8|145
1753338900000|2025-07-24 06:35:00|12759.1|12757.5|12759.7|12758.1|12760|12758.4|12758.5|12756.9|140
1753339200000|2025-07-24 06:40:00|12759.5|12757.9|12759.7|12758.1|12760.8|12759.2|12758.7|12757.1|146
1753339500000|2025-07-24 06:45:00|12759.6|12758|12761.5|12759.9|12761.7|12760.1|12759.6|12758|135
1753339800000|2025-07-24 06:50:00|12761.6|12760|12760.9|12759.3|12761.7|12760.1|12759.8|12758.2|127
1753340100000|2025-07-24 06:55:00|12761.5|12759.1|12763|12760.6|12763.3|12761.5|12760.8|12759.1|137
1753340400000|2025-07-24 07:00:00|12763.1|12760.7|12760.9|12758.5|12764.1|12762.2|12760.1|12757.8|198
1753340700000|2025-07-24 07:05:00|12761|12758.6|12759|12757.4|12761|12758.6|12758.6|12757|131
1753341000000|2025-07-24 07:10:00|12758.9|12757.3|12757.9|12756.3|12759.3|12757.7|12757.6|12756|142
1753341300000|2025-07-24 07:15:00|12758.1|12756.5|12757.3|12755.7|12759.4|12757.8|12757.2|12755.6|151
1753341600000|2025-07-24 07:20:00|12757.2|12755.6|12757.8|12756.2|12758.9|12757.3|12757.2|12755.6|122
1753341900000|2025-07-24 07:25:00|12757.9|12756.3|12756.8|12755.2|12758.1|12756.3|12756.2|12754.6|123
1753342200000|2025-07-24 07:30:00|12756.6|12755|12759.5|12757.9|12760.3|12758.7|12756.3|12754.7|130
1753342500000|2025-07-24 07:35:00|12759.4|12757.8|12762|12759.6|12762.1|12760.5|12759.4|12757.8|133
1753342800000|2025-07-24 07:40:00|12761.9|12759.5|12760.5|12758.1|12762.2|12760|12759.5|12757.5|131
1753343100000|2025-07-24 07:45:00|12760.3|12757.9|12763.3|12761.7|12764.2|12761.8|12760|12757.6|172
1753343400000|2025-07-24 07:50:00|12763.2|12761.6|12764.6|12763|12765|12763.3|12763.2|12761.2|120
1753343700000|2025-07-24 07:55:00|12764.5|12762.9|12763.2|12760.8|12764.9|12763.3|12762.4|12760.3|149
1753344000000|2025-07-24 08:00:00|12763.1|12760.7|12760.7|12759.1|12763.1|12761|12760.1|12758.5|150
1753344300000|2025-07-24 08:05:00|12760.6|12759|12761.9|12760.3|12762.2|12760.6|12759.9|12758.3|94
1753344600000|2025-07-24 08:10:00|12762|12760.4|12760.6|12759|12762.5|12760.9|12760.6|12759|97
1753344900000|2025-07-24 08:15:00|12760.5|12758.9|12759.4|12757.8|12760.6|12759|12759.2|12757.6|128
1753345200000|2025-07-24 08:20:00|12759.2|12757.6|12758.8|12757.2|12759.9|12758.3|12757.9|12756.3|125
1753345500000|2025-07-24 08:25:00|12758.7|12757.1|12760|12758.4|12760.4|12758.8|12758.7|12757.1|78
1753345800000|2025-07-24 08:30:00|12760.3|12758.7|12761.8|12760.2|12762.7|12761.1|12760.3|12758.7|193
1753346100000|2025-07-24 08:35:00|12761.7|12760.1|12759.1|12757.5|12762.2|12760.6|12758.7|12757.1|135
1753346400000|2025-07-24 08:40:00|12759.2|12757.6|12759.5|12757.9|12762.3|12760.7|12759.1|12757.5|152
1753346700000|2025-07-24 08:45:00|12759.3|12757.7|12759.8|12758.2|12760.8|12759.2|12759.2|12757.6|126
1753347000000|2025-07-24 08:50:00|12759.7|12758.1|12760.7|12759.1|12761|12759.4|12759.3|12757.7|96
1753347300000|2025-07-24 08:55:00|12760.8|12759.2|12764.7|12763.1|12765|12763.4|12760.7|12759.1|166
1753347600000|2025-07-24 09:00:00|12764.8|12763.2|12766.8|12765.2|12767|12765.4|12763.4|12761.8|166
1753347900000|2025-07-24 09:05:00|12766.6|12765|12766.3|12764.7|12767.1|12765.5|12765.3|12763.7|95
1753348200000|2025-07-24 09:10:00|12766.2|12764.6|12765.6|12764|12766.9|12765.3|12765.6|12764|54
1753348500000|2025-07-24 09:15:00|12765.7|12764.1|12765.7|12764.1|12766.3|12764.7|12765.3|12763.7|85
1753348800000|2025-07-24 09:20:00|12765.6|12764|12769.3|12767.7|12769.4|12767.8|12765.6|12764|106
1753349100000|2025-07-24 09:25:00|12769.4|12767.8|12769.5|12767.9|12771.6|12770|12769.2|12767.6|162
1753349400000|2025-07-24 09:30:00|12769.6|12768|12768.4|12766.8|12770.6|12769|12768.1|12766.5|110
1753349700000|2025-07-24 09:35:00|12768.3|12766.7|12768.1|12766.5|12768.8|12767.2|12767.5|12765.9|76
1753350000000|2025-07-24 09:40:00|12768.2|12766.6|12769.3|12767.7|12769.3|12767.7|12767.3|12765.3|70
1753350300000|2025-07-24 09:45:00|12769.2|12767.6|12769|12766.6|12769.2|12767.6|12768.1|12766.1|97
1753350600000|2025-07-24 09:50:00|12769.1|12766.7|12772.3|12770.7|12774.2|12772.4|12769|12766.6|150
1753350900000|2025-07-24 09:55:00|12772.2|12770.6|12770.3|12768.7|12772.7|12770.7|12770.3|12768.2|95
1753351200000|2025-07-24 10:00:00|12770.1|12768.5|12771.3|12769.7|12771.7|12769.8|12770.1|12768.1|92
1753351500000|2025-07-24 10:05:00|12771.2|12769.6|12774.9|12773.3|12775.7|12774.1|12771.1|12769.3|114
1753351800000|2025-07-24 10:10:00|12774.8|12773.2|12775|12773.4|12775.3|12773.4|12773.9|12772.3|95
1753352100000|2025-07-24 10:15:00|12775.1|12773.5|12775.8|12773.4|12776.7|12774.8|12774.9|12773.2|95
1753352400000|2025-07-24 10:20:00|12775.9|12773.5|12774.6|12773|12776|12774.3|12774.2|12772.5|80
1753352700000|2025-07-24 10:25:00|12774.5|12772.9|12775.3|12772.9|12775.9|12773.8|12774.2|12772.1|105
1753353000000|2025-07-24 10:30:00|12775.4|12773|12776.4|12774|12776.5|12774.8|12774.1|12772.5|94
1753353300000|2025-07-24 10:35:00|12776.5|12774.1|12778|12775.6|12778.8|12777|12776.3|12774.1|127
1753353600000|2025-07-24 10:40:00|12777.9|12775.5|12775.2|12773.6|12778.1|12776|12775.2|12773.6|93
1753353900000|2025-07-24 10:45:00|12775.1|12773.5|12775.1|12773.5|12775.4|12773.8|12774.1|12772.5|92
1753354200000|2025-07-24 10:50:00|12775.2|12773.6|12775.4|12773.8|12776.3|12774.7|12774.8|12772.6|105
1753354500000|2025-07-24 10:55:00|12775.3|12773.7|12775.2|12773.6|12775.8|12774.2|12773.9|12772|105
1753354800000|2025-07-24 11:00:00|12775|12773.4|12773.7|12772.1|12775.9|12773.8|12773.4|12771.8|135
1753355100000|2025-07-24 11:05:00|12773.6|12772|12774.6|12773|12775.3|12773.2|12772.5|12770.1|154
1753355400000|2025-07-24 11:10:00|12774.9|12772.5|12775|12772.6|12775.3|12773.3|12773.9|12771.8|130
1753355700000|2025-07-24 11:15:00|12774.9|12772.5|12775.3|12773.7|12775.9|12773.7|12774.1|12772.3|96
1753356000000|2025-07-24 11:20:00|12775.1|12773.5|12773.3|12771.7|12775.3|12773.7|12772.8|12770.4|115
1753356300000|2025-07-24 11:25:00|12773.4|12771.8|12774.1|12772.5|12774.4|12772.7|12773.2|12771.2|120
1753356600000|2025-07-24 11:30:00|12774.3|12772.7|12774.1|12772.5|12775.2|12773.6|12774.1|12772.5|104
1753356900000|2025-07-24 11:35:00|12774.3|12772.7|12772.6|12771|12774.3|12772.7|12772.4|12770.8|139
1753357200000|2025-07-24 11:40:00|12772.7|12771.1|12772.9|12771.3|12773.8|12772.2|12772.6|12771|91
1753357500000|2025-07-24 11:45:00|12772.8|12771.2|12770.3|12768.7|12773.8|12772.2|12769.8|12768.1|115
1753357800000|2025-07-24 11:50:00|12770.7|12769.1|12771.3|12769.7|12771.5|12769.9|12769.8|12768.1|103
1753358100000|2025-07-24 11:55:00|12771.4|12769.8|12768.6|12767|12771.9|12769.9|12768.5|12766.9|137
1753358400000|2025-07-24 12:00:00|12768.7|12767.1|12768.9|12767.3|12770|12768.4|12768|12766|185
1753358700000|2025-07-24 12:05:00|12769|12767.4|12769.8|12767.4|12770.5|12768.1|12767.5|12765.9|137
1753359000000|2025-07-24 12:10:00|12769.6|12767.2|12770.3|12767.9|12772.3|12770.1|12769.4|12767|122
1753359300000|2025-07-24 12:15:00|12770.2|12767.8|12769.6|12768|12770.5|12768.7|12767.7|12765.6|165
1753359600000|2025-07-24 12:20:00|12769.5|12767.9|12769.4|12767.8|12770.8|12769.2|12768.9|12767.3|130
1753359900000|2025-07-24 12:25:00|12769.3|12767.7|12772|12767|12772|12768.4|12768.1|12766.1|191
1753360200000|2025-07-24 12:30:00|12772.5|12767.6|12776.2|12774.6|12777.6|12776|12772|12767|208
1753360500000|2025-07-24 12:35:00|12776.1|12774.5|12778.1|12776.5|12779|12777.4|12775.6|12773.9|228
1753360800000|2025-07-24 12:40:00|12777.9|12776.3|12778.3|12776.7|12782.1|12780.1|12777.9|12776.3|221
1753361100000|2025-07-24 12:45:00|12778.2|12776.6|12780.6|12779|12780.7|12779.1|12776.1|12774.5|169
1753361400000|2025-07-24 12:50:00|12780.3|12778.7|12782|12780.4|12782.4|12780.7|12778.7|12777.1|174
1753361700000|2025-07-24 12:55:00|12781.9|12780.3|12780.4|12778.8|12782.7|12781.1|12779.6|12778|205
1753362000000|2025-07-24 13:00:00|12780.3|12778.7|12780.9|12779.3|12782.7|12781.1|12779.5|12777.9|257
1753362300000|2025-07-24 13:05:00|12780.7|12779.1|12773.9|12772.3|12780.7|12779.1|12773.3|12771.7|320
1753362600000|2025-07-24 13:10:00|12774|12772.4|12775.4|12773|12775.7|12774.1|12771.9|12770.3|310
1753362900000|2025-07-24 13:15:00|12775.5|12773.1|12778.2|12775.8|12779.8|12777.5|12774.7|12772.8|192
1753363200000|2025-07-24 13:20:00|12778.1|12775.7|12775.2|12772.8|12780|12778.3|12773.8|12771.6|166
1753363500000|2025-07-24 13:25:00|12775.1|12772.7|12771.2|12768.8|12775.2|12773.3|12770.2|12767.8|221
1753363800000|2025-07-24 13:30:00|12771.7|12769.3|12775.2|12772.8|12775.7|12773.3|12769.6|12767.9|260
1753364100000|2025-07-24 13:35:00|12775.3|12772.9|12774|12771.6|12776.2|12774.6|12772.4|12770|270
1753364400000|2025-07-24 13:40:00|12773.9|12771.5|12775.4|12769.6|12775.4|12772.4|12772.5|12769.6|293
1753364700000|2025-07-24 13:45:00|12775.2|12769.4|12768.8|12766.4|12777.3|12773.3|12768.3|12766.1|332
1753365000000|2025-07-24 13:50:00|12768.3|12766.7|12767.2|12764.8|12768.9|12767.3|12767|12764.8|201
1753365300000|2025-07-24 13:55:00|12767.3|12764.9|12768.7|12765.3|12769|12766.2|12766.7|12764.9|211
1753365600000|2025-07-24 14:00:00|12768.8|12765.2|12763.8|12761.4|12768.9|12765.8|12762.1|12760.4|232
1753365900000|2025-07-24 14:05:00|12763.4|12761|12763.7|12761.3|12764.3|12762.3|12761.1|12759.5|253
1753366200000|2025-07-24 14:10:00|12763.8|12761.4|12760|12758.4|12764.9|12762.5|12759.7|12758.1|195
1753366500000|2025-07-24 14:15:00|12759.8|12758.2|12762.9|12761.3|12763.9|12762.3|12759.5|12757.6|170
1753366800000|2025-07-24 14:20:00|12762.8|12761.2|12767.4|12765.8|12767.5|12765.9|12762.7|12760.9|242
1753367100000|2025-07-24 14:25:00|12767.3|12765.7|12768.5|12766.9|12770.8|12769.2|12766.9|12765.3|280
1753367400000|2025-07-24 14:30:00|12768.4|12766.8|12765.5|12763.9|12769.6|12767.6|12765.5|12763.7|181
1753367700000|2025-07-24 14:35:00|12765.6|12764|12766.7|12765.1|12767.6|12765.6|12763.4|12761.2|229
1753368000000|2025-07-24 14:40:00|12766.8|12765.2|12764|12762.4|12766.8|12765.2|12764|12761.8|160
1753368300000|2025-07-24 14:45:00|12764.1|12762.5|12765.2|12763.6|12766.3|12764.7|12763.2|12761.6|221
1753368600000|2025-07-24 14:50:00|12765.3|12763.7|12770.2|12767.8|12770.8|12769.2|12763.9|12762.3|271
1753368900000|2025-07-24 14:55:00|12770.3|12767.9|12769.9|12768.3|12773.5|12771.4|12769.5|12767.5|372
1753369200000|2025-07-24 15:00:00|12769.8|12768.2|12774.4|12772.8|12775.2|12772.8|12769.2|12767.1|303
1753369500000|2025-07-24 15:05:00|12774.5|12772.9|12774.4|12772|12775.3|12773|12773.1|12770.8|202
1753369800000|2025-07-24 15:10:00|12774.3|12771.9|12777.9|12775.5|12778.3|12776.3|12773.9|12771.8|239
1753370100000|2025-07-24 15:15:00|12777.8|12775.4|12773.7|12771.3|12779.7|12777.3|12773.7|12771.3|207
1753370400000|2025-07-24 15:20:00|12773.8|12771.4|12768.3|12766.7|12774.2|12772|12768.2|12766.6|224
1753370700000|2025-07-24 15:25:00|12768.2|12766.6|12768.4|12766.8|12769.1|12767.5|12766|12764.4|255
1753371000000|2025-07-24 15:30:00|12768.3|12766.7|12768.9|12767.3|12770.6|12768.7|12767.6|12766|260
1753371300000|2025-07-24 15:35:00|12769|12767.4|12774.1|12772.5|12774.5|12772.9|12768.2|12766.6|232
1753371600000|2025-07-24 15:40:00|12774|12772.4|12773.8|12771.4|12774.7|12772.8|12771.3|12769.7|164
1753371900000|2025-07-24 15:45:00|12773.9|12771.5|12774.2|12772.6|12774.9|12773.1|12771.1|12769.5|208
1753372200000|2025-07-24 15:50:00|12774.1|12772.5|12772.2|12769.8|12774.4|12772.5|12771.8|12769.4|193
1753372500000|2025-07-24 15:55:00|12772.3|12769.9|12775.7|12773.3|12775.9|12774|12771.7|12769.3|225
1753372800000|2025-07-24 16:00:00|12776.3|12773.9|12774.6|12772.2|12777.4|12775.8|12774.5|12772.1|203
1753373100000|2025-07-24 16:05:00|12774.7|12772.3|12773.5|12771.1|12775.6|12773.2|12772.7|12770.5|182
1753373400000|2025-07-24 16:10:00|12773.4|12771|12776.9|12774.5|12777.7|12775.3|12773.3|12771|180
1753373700000|2025-07-24 16:15:00|12776.8|12774.4|12776.7|12774.3|12777.7|12775.3|12775.1|12773.2|157
1753374000000|2025-07-24 16:20:00|12776.8|12774.4|12778.2|12775.8|12779.4|12776.8|12776.1|12774|146
1753374300000|2025-07-24 16:25:00|12778.1|12775.7|12778.2|12776.6|12780.8|12779.1|12777.4|12775.4|212
1753374600000|2025-07-24 16:30:00|12778.1|12776.5|12775.3|12773.7|12778.4|12776.6|12775.1|12773.4|160
1753374900000|2025-07-24 16:35:00|12775.4|12773.8|12775.3|12773.7|12776.8|12774.4|12775|12773.1|95
1753375200000|2025-07-24 16:40:00|12775.4|12773.8|12773.8|12772.2|12776|12773.8|12773.3|12771.2|102
1753375500000|2025-07-24 16:45:00|12773.7|12772.1|12773.1|12770.7|12775.3|12772.9|12772.8|12770.7|126
1753375800000|2025-07-24 16:50:00|12773|12770.6|12773.9|12771.5|12774|12771.6|12770.9|12768.9|129
1753376100000|2025-07-24 16:55:00|12773.8|12771.4|12777.2|12774.8|12778.2|12775.8|12773.7|12771.3|132
1753376400000|2025-07-24 17:00:00|12777.3|12774.9|12775.7|12773.3|12778|12775.6|12775.2|12772.8|141
1753376700000|2025-07-24 17:05:00|12775.8|12773.4|12774|12771.6|12777|12775.3|12773.8|12771.4|107
1753377000000|2025-07-24 17:10:00|12773.9|12771.5|12772.2|12770.6|12773.9|12771.5|12771.4|12769.6|164
1753377300000|2025-07-24 17:15:00|12772.3|12770.7|12772.3|12770.7|12774.2|12772.4|12772|12770|158
1753377600000|2025-07-24 17:20:00|12772.2|12770.6|12773.3|12771.7|12773.4|12771.8|12772|12770.4|191
1753377900000|2025-07-24 17:25:00|12773.6|12772|12772.2|12770.6|12774|12772.4|12771.4|12769.8|146
1753378200000|2025-07-24 17:30:00|12772.1|12770.5|12772|12770.4|12773.1|12771.5|12770.4|12768.8|114
1753378500000|2025-07-24 17:35:00|12772.1|12770.5|12771.6|12769.2|12772.6|12770.6|12770.6|12768.7|177
1753378800000|2025-07-24 17:40:00|12771.7|12769.3|12770.4|12768.8|12771.9|12769.5|12770.1|12768.4|121
1753379100000|2025-07-24 17:45:00|12770.3|12768.7|12771.6|12770|12772.1|12770.2|12768.9|12766.5|143
1753379400000|2025-07-24 17:50:00|12771.5|12769.9|12773|12770.6|12773.9|12771.5|12771.2|12768.8|139
1753379700000|2025-07-24 17:55:00|12772.8|12770.4|12773.7|12771.3|12774.2|12772|12772.2|12769.8|108
1753380000000|2025-07-24 18:00:00|12773.8|12771.4|12774.2|12771.8|12774.8|12772.4|12772.8|12770.7|121
1753380300000|2025-07-24 18:05:00|12774.3|12771.9|12774.4|12772.8|12775.2|12773.2|12773.3|12771.6|119
1753380600000|2025-07-24 18:10:00|12774.3|12772.7|12777|12774.6|12777.1|12774.7|12774.2|12772.4|98
1753380900000|2025-07-24 18:15:00|12776.8|12774.4|12776.3|12773.9|12777.4|12775.5|12775.7|12773.8|85
1753381200000|2025-07-24 18:20:00|12776.4|12774|12774.5|12772.9|12776.6|12774.7|12774.4|12772.8|88
1753381500000|2025-07-24 18:25:00|12774.4|12772.8|12774.6|12772.2|12774.8|12773|12773.7|12771.9|60
1753381800000|2025-07-24 18:30:00|12774.5|12772.1|12774.1|12772.5|12774.6|12773|12773.6|12771.9|86
1753382100000|2025-07-24 18:35:00|12774|12772.4|12774.8|12773.2|12775.4|12773.8|12774|12772.4|124
1753382400000|2025-07-24 18:40:00|12774.9|12773.3|12774.7|12773.1|12775.9|12774.3|12774.4|12772.8|205
1753382700000|2025-07-24 18:45:00|12774.8|12773.2|12775|12773.4|12775.2|12773.6|12774.1|12772.5|114
1753383000000|2025-07-24 18:50:00|12774.9|12773.3|12777|12775.4|12777.3|12775.7|12774.1|12772.5|120
1753383300000|2025-07-24 18:55:00|12777.3|12775.7|12776.2|12773.8|12777.4|12775.8|12775.1|12772.7|128
1753383600000|2025-07-24 19:00:00|12776.1|12773.7|12776.4|12774|12776.5|12774.1|12775.1|12772.5|118
1753383900000|2025-07-24 19:05:00|12776.2|12773.8|12777.3|12774.9|12777.6|12775.2|12776.2|12773.8|83
1753384200000|2025-07-24 19:10:00|12777.5|12774.5|12776.6|12774.2|12777.7|12775.3|12776.5|12774.1|41
1753384500000|2025-07-24 19:15:00|12776.5|12774.1|12776.2|12773.8|12776.7|12774.3|12776|12773.6|51
1753384800000|2025-07-24 19:20:00|12776.1|12773.7|12774.7|12772.3|12776.1|12773.7|12774.4|12772|60
1753385100000|2025-07-24 19:25:00|12774.5|12772.1|12775.1|12772.7|12775.3|12773.2|12773.3|12771.1|115
1753385400000|2025-07-24 19:30:00|12775.2|12772.8|12775.6|12773.2|12776|12774|12774.7|12772.4|136
1753385700000|2025-07-24 19:35:00|12775.7|12773.3|12775.9|12773.5|12776.2|12774.2|12775.1|12773.2|95
1753386000000|2025-07-24 19:40:00|12775.8|12773.4|12775.3|12773.7|12776.1|12774.5|12775.1|12773.3|71
1753386300000|2025-07-24 19:45:00|12775.2|12773.6|12776.3|12774.7|12776.7|12774.8|12775|12773.4|73
1753386600000|2025-07-24 19:50:00|12776.1|12774.5|12777.9|12776.3|12777.9|12776.3|12775.3|12773.5|222
1753386900000|2025-07-24 19:55:00|12778.7|12777.1|12779|12777.4|12779.5|12777.9|12777.3|12775.7|166
1753387200000|2025-07-24 20:00:00|12778.9|12777.3|12779.8|12777.4|12780.3|12778.2|12778.7|12776.9|168
1753387500000|2025-07-24 20:05:00|12779.9|12777.5|12781.1|12778.7|12781.3|12778.9|12779.4|12777|119
1753387800000|2025-07-24 20:10:00|12781|12778.6|12782.1|12778.7|12782.1|12779.7|12780.5|12778.1|97
1753388100000|2025-07-24 20:15:00|12781.3|12778.9|12780.6|12777.5|12782.9|12779.9|12780.2|12777.5|89
1753388400000|2025-07-24 20:20:00|12780.2|12777.8|12780.7|12778.3|12781.2|12778.6|12780.2|12777.5|49
1753388700000|2025-07-24 20:25:00|12780.6|12778.2|12780.6|12778.2|12781.3|12778.9|12780.6|12778|89
1753389000000|2025-07-24 20:30:00|12780.5|12778.1|12782.6|12780.2|12782.6|12780.2|12780.3|12777.6|74
1753389300000|2025-07-24 20:35:00|12782.5|12780.1|12784.1|12781.7|12785|12781.9|12782.5|12780.1|98
1753389600000|2025-07-24 20:40:00|12783.7|12781.3|12784.8|12778.3|12785.7|12781.3|12783.7|12778|40
1753389900000|2025-07-24 20:45:00|12784.7|12778.4|12785.4|12779.4|12787.6|12780.2|12784.6|12778.1|80
1753390200000|2025-07-24 20:50:00|12785.9|12779.5|12782.5|12780.1|12787.8|12781.3|12782.2|12778.4|118
1753390500000|2025-07-24 20:55:00|12783.1|12779.5|12784.4|12768.4|12787.3|12779.7|12780.1|12764.1|124
1753390800000|2025-07-24 21:00:00|12782.3|12766.3|12781.2|12765.2|12784.5|12768.5|12781.1|12765.1|17
1753391100000|2025-07-24 21:05:00|12783.6|12767.6|12779.9|12763.9|12783.7|12767.7|12779.5|12763.5|70
1753391400000|2025-07-24 21:10:00|12779.6|12763.6|12780|12764|12783.4|12767.4|12779.2|12763.2|83
1753391700000|2025-07-24 21:15:00|12780.2|12764.2|12779.9|12763.9|12782.8|12766.8|12779.8|12763.8|85
1753392000000|2025-07-24 21:20:00|12779.8|12763.8|12778.4|12762.4|12780.3|12764.3|12778.3|12762.3|62
1753392300000|2025-07-24 21:25:00|12778.3|12762.3|12779|12763|12779.4|12763.4|12778.3|12762.3|58
1753392600000|2025-07-24 21:30:00|12779.2|12763.2|12782|12766|12782.6|12766.6|12779.2|12763.2|150
1753392900000|2025-07-24 21:35:00|12782.6|12766.6|12788.5|12772.7|12790.7|12774.7|12782.4|12766.4|126
1753393200000|2025-07-24 21:40:00|12788.3|12772.5|12788.2|12772.2|12789.1|12773.2|12787.3|12771.3|103
1753393500000|2025-07-24 21:45:00|12788.1|12772.1|12784.5|12768.5|12788.1|12772.1|12784.5|12768.5|16
1753393800000|2025-07-24 21:50:00|12784.7|12768.7|12784.3|12768.3|12784.7|12768.7|12784.1|12768.1|41
1753394100000|2025-07-24 21:55:00|12784.4|12768.4|12788.5|12772.5|12789.2|12773.2|12784.3|12768.3|57
1753394400000|2025-07-24 22:00:00|12789.8|12773.8|12788.8|12777.1|12789.8|12777.8|12784.4|12768.4|163
1753394700000|2025-07-24 22:05:00|12787.4|12775.6|12788.6|12776.3|12788.9|12778.5|12786.8|12774.6|200
1753395000000|2025-07-24 22:10:00|12788.8|12776.2|12785.1|12777.7|12788.8|12778.6|12785.1|12775|188
1753395300000|2025-07-24 22:15:00|12786|12776.7|12784.9|12779|12786.7|12779|12784.2|12776.2|118
1753395600000|2025-07-24 22:20:00|12785.3|12779.1|12784.6|12779.1|12785.3|12779.9|12784.1|12778.5|95
1753395900000|2025-07-24 22:25:00|12784.7|12779.2|12784.1|12779.9|12784.9|12780.1|12783.9|12779|70
1753396200000|2025-07-24 22:30:00|12784|12780|12784.8|12778.6|12785.2|12780|12783.6|12778|76
1753396500000|2025-07-24 22:35:00|12784.9|12778.7|12783.6|12780.5|12784.9|12780.5|12783.5|12778.6|97
1753396800000|2025-07-24 22:40:00|12784.2|12780.4|12784.6|12779.6|12784.8|12780.5|12783.6|12779.3|132
1753397100000|2025-07-24 22:45:00|12784.7|12779.5|12784.5|12779.4|12784.7|12780.9|12783.2|12779.4|69
1753397400000|2025-07-24 22:50:00|12784.1|12779.9|12782.6|12779.4|12784.6|12780.8|12782.5|12778.7|45
1753397700000|2025-07-24 22:55:00|12783.5|12778.8|12782.2|12777.9|12783.5|12779.8|12781.1|12777.6|65
1753398000000|2025-07-24 23:00:00|12782.3|12777.8|12781|12776.9|12782.3|12778.9|12780.1|12776.5|58
1753398300000|2025-07-24 23:05:00|12781.1|12776.8|12777.7|12775.3|12781.1|12777.1|12777.7|12774.5|59
1753398600000|2025-07-24 23:10:00|12777.8|12775.4|12778.6|12776.2|12778.9|12776.5|12777.6|12775.2|36
1753398900000|2025-07-24 23:15:00|12778.7|12776.3|12778.5|12775.5|12778.9|12776.3|12778.2|12775.3|42
1753399200000|2025-07-24 23:20:00|12778.7|12775.3|12777.5|12774.5|12778.8|12775.5|12777.5|12774|76
1753399500000|2025-07-24 23:25:00|12777.8|12774.3|12779.2|12775.3|12779.3|12775.3|12777.4|12774.2|84
1753399800000|2025-07-24 23:30:00|12779.3|12775.5|12783.1|12778.5|12783.2|12778.7|12779.3|12775.5|154
1753400100000|2025-07-24 23:35:00|12783.2|12778.6|12779|12775.3|12783.2|12778.7|12778.3|12775.2|119
1753400400000|2025-07-24 23:40:00|12778.8|12775.1|12778.6|12775.3|12779.1|12775.5|12778.6|12775|66
1753400700000|2025-07-24 23:45:00|12778.5|12775.4|12778.9|12774.7|12778.9|12775.4|12777.7|12773.7|102
1753401000000|2025-07-24 23:50:00|12778.6|12774.6|12777.2|12774.8|12778.7|12775.4|12775.3|12772.4|99
1753401300000|2025-07-24 23:55:00|12777.3|12774.9|12778.2|12775.1|12779.2|12776.8|12776.2|12773.8|151
1753401600000|2025-07-25 00:00:00|12778.1|12775|12779.3|12776.9|12779.8|12777.4|12774.7|12772.3|263
1753401900000|2025-07-25 00:05:00|12779.2|12776.8|12778.7|12776.3|12781.4|12779|12777.8|12775.4|154
1753402200000|2025-07-25 00:10:00|12778.8|12776.4|12780.5|12778.9|12782.4|12780|12778.7|12776.3|202
1753402500000|2025-07-25 00:15:00|12780.6|12779|12778.2|12776.6|12780.6|12779|12777|12775.4|208
1753402800000|2025-07-25 00:20:00|12778.3|12776.7|12778.3|12776.7|12779.5|12777.9|12777.3|12775.7|219
1753403100000|2025-07-25 00:25:00|12778.2|12776.6|12776.7|12775.1|12778.3|12776.7|12776.4|12774.8|253
1753403400000|2025-07-25 00:30:00|12776.6|12775|12773.9|12772.3|12777.8|12776.2|12773.7|12772.1|256
1753403700000|2025-07-25 00:35:00|12773.6|12772|12773.6|12772|12774.6|12773|12773.2|12771.6|127
1753404000000|2025-07-25 00:40:00|12773.7|12772.1|12773.7|12772.1|12774.9|12773.3|12773.5|12771.9|122
1753404300000|2025-07-25 00:45:00|12773.5|12771.9|12777.6|12775.2|12778.1|12776.1|12773.3|12771.7|196
1753404600000|2025-07-25 00:50:00|12777.5|12775.1|12779|12777.4|12779.4|12777.8|12777.4|12775.1|282
1753404900000|2025-07-25 00:55:00|12779.5|12777.9|12776.5|12774.9|12780.7|12778.7|12775.7|12774.1|231
1753405200000|2025-07-25 01:00:00|12776.4|12774.8|12778.2|12776.6|12778.3|12776.7|12774.4|12772.8|170
1753405500000|2025-07-25 01:05:00|12778|12776.4|12781.8|12780.2|12783.3|12781.7|12777|12774.8|161
1753405800000|2025-07-25 01:10:00|12781.9|12780.3|12785.9|12784.3|12786.2|12784.5|12781.8|12779.4|200
1753406100000|2025-07-25 01:15:00|12785.8|12784.2|12789.2|12787.6|12789.5|12787.9|12785.3|12783.7|216
1753406400000|2025-07-25 01:20:00|12789.1|12787.5|12788.5|12786.9|12790.7|12789.1|12786.8|12785.2|208
1753406700000|2025-07-25 01:25:00|12788.4|12786.8|12787.9|12786.3|12791|12789.4|12787.7|12786.1|210
1753407000000|2025-07-25 01:30:00|12788.1|12786.5|12788|12786.4|12789.9|12788.3|12787.1|12785.5|194
1753407300000|2025-07-25 01:35:00|12788.1|12786.5|12789.7|12788.1|12789.8|12788.2|12786.8|12785.2|245
1753407600000|2025-07-25 01:40:00|12789.8|12788.2|12789.4|12787.8|12791.9|12790.3|12789.4|12787.8|147
1753407900000|2025-07-25 01:45:00|12789.5|12787.9|12789.7|12788.1|12790.8|12789.2|12789.5|12787.9|94
1753408200000|2025-07-25 01:50:00|12789.8|12788.2|12790.9|12789.3|12793.1|12791.5|12789.2|12787.6|148
1753408500000|2025-07-25 01:55:00|12790.8|12789.2|12789.8|12788.2|12791|12789.4|12789.3|12787.5|181
1753408800000|2025-07-25 02:00:00|12789.9|12788.3|12791|12789.4|12791.8|12790.2|12789.4|12787.3|161
1753409100000|2025-07-25 02:05:00|12790.9|12789.3|12792|12790.4|12794.1|12792.3|12790.9|12789.3|192
1753409400000|2025-07-25 02:10:00|12792.1|12790.5|12791.7|12790.1|12793|12791|12791.1|12789.5|111
1753409700000|2025-07-25 02:15:00|12791.8|12790.2|12792.3|12790.7|12793.6|12792|12791.6|12790|109
1753410000000|2025-07-25 02:20:00|12792.4|12790.8|12795.6|12794|12796.2|12794.6|12791.9|12790.3|148
1753410300000|2025-07-25 02:25:00|12795.5|12793.9|12794.5|12792.9|12796.9|12795.3|12794.2|12792.6|152
1753410600000|2025-07-25 02:30:00|12794.4|12792.8|12797|12795.4|12798.5|12796.9|12794.3|12792.7|146
1753410900000|2025-07-25 02:35:00|12797.1|12795.5|12798|12795.6|12798.7|12796.9|12796.6|12794.8|173
1753411200000|2025-07-25 02:40:00|12797.9|12795.5|12800.7|12799.1|12801.3|12799.7|12797.9|12795.5|149
1753411500000|2025-07-25 02:45:00|12800.6|12799|12800.3|12798.7|12801.7|12800.1|12800.2|12798.6|121
1753411800000|2025-07-25 02:50:00|12800.2|12798.6|12797.7|12796.1|12800.4|12798.7|12797.3|12795.7|78
1753412100000|2025-07-25 02:55:00|12797.8|12796.2|12798.1|12796.5|12799.2|12797.6|12797.2|12795.6|107
1753412400000|2025-07-25 03:00:00|12798.2|12796.6|12796.1|12794.5|12798.3|12796.7|12795.9|12794.3|91
1753412700000|2025-07-25 03:05:00|12795.9|12794.3|12796.9|12795.3|12797.4|12795.8|12795.5|12793.9|66
1753413000000|2025-07-25 03:10:00|12797|12795.4|12797.1|12795.5|12797.8|12796.2|12796|12794.4|108
1753413300000|2025-07-25 03:15:00|12797.2|12795.6|12796.5|12794.9|12797.4|12795.8|12795.4|12793.8|105
1753413600000|2025-07-25 03:20:00|12796.6|12795|12796.3|12794.7|12797.5|12795.9|12796.2|12794.6|98
1753413900000|2025-07-25 03:25:00|12796.5|12794.9|12796.6|12795|12797.8|12796.2|12796.5|12794.3|167
1753414200000|2025-07-25 03:30:00|12796.7|12795.1|12796.6|12795|12797.2|12795.2|12796.2|12794.3|49
1753414500000|2025-07-25 03:35:00|12796.5|12794.9|12796.7|12795.1|12797.1|12795.3|12795.4|12793.3|78
1753414800000|2025-07-25 03:40:00|12796.6|12795|12795.3|12793.7|12796.7|12795.1|12795.1|12793.4|126
1753415100000|2025-07-25 03:45:00|12795.2|12793.6|12794.3|12792.7|12795.3|12793.7|12794.3|12792.7|47
1753415400000|2025-07-25 03:50:00|12794.4|12792.8|12795.3|12793.7|12795.5|12793.9|12794.3|12792.7|132
1753415700000|2025-07-25 03:55:00|12795.4|12793.8|12794.8|12793.2|12795.4|12793.8|12794.6|12793|66
1753416000000|2025-07-25 04:00:00|12794.9|12793.3|12793.1|12791.5|12794.9|12793.3|12792.5|12790.9|203
1753416300000|2025-07-25 04:05:00|12793|12791.4|12792.3|12790.7|12793|12791.4|12792|12789.7|77
1753416600000|2025-07-25 04:10:00|12792.2|12790.6|12793.7|12792.1|12794.4|12792.8|12792|12789.6|101
1753416900000|2025-07-25 04:15:00|12793.5|12791.9|12795.5|12793.9|12795.7|12794.1|12793.4|12791.8|58
1753417200000|2025-07-25 04:20:00|12795.4|12793.8|12796.1|12794.5|12796.7|12794.7|12794.6|12793|84
1753417500000|2025-07-25 04:25:00|12796.2|12794.6|12796.3|12793.9|12796.9|12794.9|12795.8|12793.7|63
1753417800000|2025-07-25 04:30:00|12796.4|12794|12797|12795.4|12797.3|12795.7|12795|12793.4|105
1753418100000|2025-07-25 04:35:00|12797.1|12795.5|12800.5|12798.9|12800.7|12799.1|12797.1|12795.5|151
1753418400000|2025-07-25 04:40:00|12800.6|12799|12799.2|12797.6|12802|12800.4|12799|12796.8|149
1753418700000|2025-07-25 04:45:00|12799.1|12797.5|12798.7|12797.1|12799.7|12798.1|12797.9|12795.9|97
1753419000000|2025-07-25 04:50:00|12798.6|12797|12797.8|12796.2|12798.7|12797|12796.2|12794.6|166
1753419300000|2025-07-25 04:55:00|12797.7|12796.1|12797.9|12796.3|12798.5|12796.9|12796.4|12794.5|120
1753419600000|2025-07-25 05:00:00|12798|12796.4|12796.3|12794.7|12798.6|12796.6|12796.3|12794.2|106
1753419900000|2025-07-25 05:05:00|12796.2|12794.6|12796.8|12795.2|12797.3|12795.2|12795.5|12793.4|136
1753420200000|2025-07-25 05:10:00|12796.9|12795.3|12797.3|12794.9|12799.3|12797|12796.8|12794.8|159
1753420500000|2025-07-25 05:15:00|12797.2|12794.8|12796.7|12795.1|12798.5|12796.1|12796.2|12794.6|88
1753420800000|2025-07-25 05:20:00|12796.8|12795.2|12795|12793.4|12796.8|12795.2|12794.9|12793.3|186
1753421100000|2025-07-25 05:25:00|12794.5|12792.9|12797.1|12795.5|12797.5|12795.9|12794.4|12792.8|155
1753421400000|2025-07-25 05:30:00|12797|12795.4|12798.7|12797.1|12798.9|12797.3|12796.6|12794.4|105
1753421700000|2025-07-25 05:35:00|12798.8|12797.2|12797|12795.4|12798.8|12797.2|12796.5|12794.9|105
1753422000000|2025-07-25 05:40:00|12797.1|12795.5|12797.5|12795.9|12798.4|12796.8|12796.9|12795.3|148
1753422300000|2025-07-25 05:45:00|12797.6|12796|12798.1|12796.5|12798.5|12796.9|12797.2|12795.6|120
1753422600000|2025-07-25 05:50:00|12798|12796.4|12797.4|12795.8|12798.5|12796.9|12797|12795.4|93
1753422900000|2025-07-25 05:55:00|12797.3|12795.7|12794.8|12793.2|12797.5|12795.9|12792.9|12790.8|231
1753423200000|2025-07-25 06:00:00|12795.2|12792.8|12794|12792.4|12796.2|12794.2|12793.9|12792.3|206
1753423500000|2025-07-25 06:05:00|12794.2|12792.6|12796.6|12795|12796.6|12795|12793|12791.3|132
1753423800000|2025-07-25 06:10:00|12796.7|12795.1|12796.9|12795.3|12798.8|12797.2|12796.1|12794.5|124
1753424100000|2025-07-25 06:15:00|12796.8|12795.2|12793.9|12792.3|12797|12795.4|12793.1|12791.5|153
1753424400000|2025-07-25 06:20:00|12794|12792.4|12797|12795.4|12797.6|12796|12793.9|12792.3|164
1753424700000|2025-07-25 06:25:00|12797.1|12795.5|12794.6|12793|12798.3|12795.9|12794.1|12792.5|164
1753425000000|2025-07-25 06:30:00|12794.5|12792.9|12792.5|12790.9|12795.5|12793.9|12792.5|12790.9|169
1753425300000|2025-07-25 06:35:00|12792.6|12791|12790.7|12789.1|12793.2|12791.1|12790.4|12788.8|228
1753425600000|2025-07-25 06:40:00|12790.8|12789.2|12791.2|12789.6|12792.1|12790.5|12790.5|12788.9|101
1753425900000|2025-07-25 06:45:00|12791.1|12789.5|12793.3|12791.7|12793.9|12792.3|12791.1|12788.8|188
1753426200000|2025-07-25 06:50:00|12793.2|12791.6|12793.6|12792|12793.7|12792.1|12792.3|12790.7|132
1753426500000|2025-07-25 06:55:00|12793.5|12791.9|12792.3|12790.7|12793.7|12792.1|12791.4|12789.8|135
1753426800000|2025-07-25 07:00:00|12792.2|12790.6|12792.3|12790.7|12793|12791.4|12791.2|12789.6|112
1753427100000|2025-07-25 07:05:00|12792.5|12790.9|12791.8|12790.2|12793|12791.2|12790.6|12789|127
1753427400000|2025-07-25 07:10:00|12791.7|12790.1|12790.9|12789.3|12792.8|12791.2|12790.6|12789|116
1753427700000|2025-07-25 07:15:00|12790.8|12789.2|12793.1|12790.7|12793.1|12791.5|12789.4|12787.8|172
1753428000000|2025-07-25 07:20:00|12793.2|12790.8|12792.9|12791.3|12793.9|12792.3|12792.8|12790.8|202
1753428300000|2025-07-25 07:25:00|12793|12791.4|12794.4|12792|12795.6|12794|12792.9|12791.3|225
1753428600000|2025-07-25 07:30:00|12794.5|12792.1|12793.9|12792.3|12795.3|12793.4|12793.5|12791.6|201
1753428900000|2025-07-25 07:35:00|12794|12792.4|12794.6|12793|12794.6|12793|12792.6|12791|175
1753429200000|2025-07-25 07:40:00|12794.7|12793.1|12794.7|12793.1|12795.1|12793.5|12793.5|12791.9|159
1753429500000|2025-07-25 07:45:00|12794.5|12792.9|12794.7|12793.1|12796.6|12795|12793.9|12792.3|188
1753429800000|2025-07-25 07:50:00|12794.8|12793.2|12796.4|12794.8|12796.9|12795.3|12794.8|12793.2|157
1753430100000|2025-07-25 07:55:00|12796.3|12794.7|12795.8|12794.2|12797.9|12796.3|12795.3|12793.7|190
1753430400000|2025-07-25 08:00:00|12795.9|12794.3|12796.7|12795.1|12796.7|12795.1|12794.1|12792.5|159
1753430700000|2025-07-25 08:05:00|12796.6|12795|12799.1|12797.5|12799.2|12797.6|12795|12793.4|184
1753431000000|2025-07-25 08:10:00|12799|12797.4|12802.2|12800.6|12802.7|12801.1|12799|12796.9|177
1753431300000|2025-07-25 08:15:00|12802.3|12800.7|12805.1|12803.5|12805.4|12803.7|12802.2|12800.6|207
1753431600000|2025-07-25 08:20:00|12805|12803.4|12805.1|12803.5|12805.4|12803.8|12803.8|12802.2|206
1753431900000|2025-07-25 08:25:00|12805.3|12803.7|12802.4|12800.8|12805.3|12803.7|12801.9|12800.3|177
1753432200000|2025-07-25 08:30:00|12802.3|12800.7|12799.1|12797.5|12802.3|12800.7|12799.1|12797.5|131
1753432500000|2025-07-25 08:35:00|12799.3|12797.7|12799.9|12798.3|12801.6|12800|12799|12797.4|154
1753432800000|2025-07-25 08:40:00|12800|12798.4|12799|12797.4|12800.2|12798.6|12798|12796.4|174
1753433100000|2025-07-25 08:45:00|12798.9|12797.3|12798.8|12797.2|12800|12798.4|12798.4|12796.3|134
1753433400000|2025-07-25 08:50:00|12798.7|12797.1|12803.3|12801.7|12803.8|12802|12798.7|12797.1|133
1753433700000|2025-07-25 08:55:00|12803.5|12801.9|12804.5|12802.9|12805.1|12803.4|12803.2|12801.6|180
1753434000000|2025-07-25 09:00:00|12804.6|12803|12806.9|12805.3|12807.5|12805.9|12804.6|12803|231
1753434300000|2025-07-25 09:05:00|12806.8|12805.2|12811.2|12809.6|12811.3|12809.6|12806|12804.4|208
1753434600000|2025-07-25 09:10:00|12811.1|12809.5|12813.2|12811.6|12813.2|12811.6|12810.5|12808.9|188
1753434900000|2025-07-25 09:15:00|12813.1|12811.5|12813.9|12812.3|12814.3|12812.4|12811.8|12809.9|165
1753435200000|2025-07-25 09:20:00|12814|12812.4|12811.5|12809.9|12814|12812.4|12810.5|12808.9|150
1753435500000|2025-07-25 09:25:00|12811.6|12810|12812.3|12810.7|12812.6|12811|12810.8|12809.2|137
1753435800000|2025-07-25 09:30:00|12812.4|12810.8|12808.8|12807.2|12813.5|12811.9|12808.7|12807.1|195
1753436100000|2025-07-25 09:35:00|12808.7|12807.1|12809.2|12807.6|12810.6|12808.5|12808.7|12807.1|117
1753436400000|2025-07-25 09:40:00|12809.3|12807.7|12809.8|12808.2|12810.5|12808.3|12809.2|12807.3|92
1753436700000|2025-07-25 09:45:00|12809.7|12808.1|12809.4|12807.8|12811.1|12808.8|12809.1|12807.5|128
1753437000000|2025-07-25 09:50:00|12809.6|12808|12810.4|12808.8|12811|12809.1|12809.1|12807.4|186
1753437300000|2025-07-25 09:55:00|12810.2|12808.6|12810.3|12808.7|12813.6|12812|12809.9|12808.3|170
1753437600000|2025-07-25 10:00:00|12810.4|12808.8|12810.1|12808.5|12812.5|12810.9|12810.1|12808.5|135
1753437900000|2025-07-25 10:05:00|12810.2|12808.6|12811.8|12810.2|12811.9|12810.3|12810.1|12808.5|81
1753438200000|2025-07-25 10:10:00|12811.9|12810.3|12809.2|12807.6|12812.3|12810.7|12809|12807.4|132
1753438500000|2025-07-25 10:15:00|12809|12807.4|12810.6|12809|12810.8|12809.2|12808.9|12807.3|149
1753438800000|2025-07-25 10:20:00|12810.8|12809.2|12810.9|12809.3|12811.6|12810|12810.2|12808.6|193
1753439100000|2025-07-25 10:25:00|12810.8|12809.2|12810.3|12808.7|12811.5|12809.9|12809.4|12807.8|183
1753439400000|2025-07-25 10:30:00|12810.4|12808.8|12809.8|12808.2|12811.6|12810|12809.8|12808.2|111
1753439700000|2025-07-25 10:35:00|12809.7|12808.1|12810.7|12809.1|12810.7|12809.1|12809.4|12807.8|92
1753440000000|2025-07-25 10:40:00|12810.8|12809.2|12810.5|12808.9|12811.8|12810.2|12810.3|12808.7|111
1753440300000|2025-07-25 10:45:00|12810.4|12808.8|12811.8|12810.2|12812.7|12811|12810.1|12808.5|213
1753440600000|2025-07-25 10:50:00|12811.9|12810.3|12811.9|12810.3|12814.2|12812.6|12811.7|12810|307
1753440900000|2025-07-25 10:55:00|12811.8|12810.2|12812.4|12810.8|12813|12811.4|12810.7|12809|341
1753441200000|2025-07-25 11:00:00|12812.3|12810.7|12810.2|12808.6|12813.5|12811.9|12809.8|12808|350
1753441500000|2025-07-25 11:05:00|12810.1|12808.5|12811.7|12810.1|12812.4|12810.8|12810|12808|169
1753441800000|2025-07-25 11:10:00|12811.8|12810.2|12814.6|12813|12815.3|12813.7|12811.6|12810|252
1753442100000|2025-07-25 11:15:00|12814.7|12813.1|12815.6|12814|12816.9|12815.3|12814.5|12812.9|296
1753442400000|2025-07-25 11:20:00|12815.5|12813.9|12819.6|12818|12820.4|12818.8|12815.5|12813.9|200
1753442700000|2025-07-25 11:25:00|12819.5|12817.9|12819.5|12817.9|12819.8|12818.2|12817.6|12816|216
1753443000000|2025-07-25 11:30:00|12819.4|12817.8|12815.7|12814.1|12819.4|12817.8|12815.4|12813.8|239
1753443300000|2025-07-25 11:35:00|12815.6|12814|12815.6|12814|12817.3|12815.3|12814.8|12813.2|244
1753443600000|2025-07-25 11:40:00|12815.5|12813.9|12814.6|12813|12817|12815|12814.1|12812.3|175
1753443900000|2025-07-25 11:45:00|12814.5|12812.9|12812.6|12811|12815.6|12813.4|12812.4|12810.8|173
1753444200000|2025-07-25 11:50:00|12812.5|12810.9|12813.8|12812.2|12814.4|12812.8|12812.3|12810.5|129
1753444500000|2025-07-25 11:55:00|12813.9|12812.3|12812.9|12810.5|12814.6|12813|12811.8|12809.8|257
1753444800000|2025-07-25 12:00:00|12812.7|12810.3|12812.1|12810.5|12814.8|12813|12811.8|12810.2|326
1753445100000|2025-07-25 12:05:00|12811.9|12810.3|12811.9|12810.3|12813.3|12811.7|12811.5|12809.4|276
1753445400000|2025-07-25 12:10:00|12812|12810.4|12813|12811.4|12813.7|12811.7|12811.6|12810|209
1753445700000|2025-07-25 12:15:00|12812.9|12811.3|12812.5|12810.1|12813|12811.4|12810.8|12809|198
1753446000000|2025-07-25 12:20:00|12812.4|12810|12813.4|12811.8|12814.4|12812.8|12811.7|12809.8|181
1753446300000|2025-07-25 12:25:00|12813.3|12811.7|12815.9|12811.3|12815.9|12812.3|12811.2|12809.4|308
1753446600000|2025-07-25 12:30:00|12815.7|12811.4|12815.6|12814|12817.9|12815.5|12814.1|12811|141
1753446900000|2025-07-25 12:35:00|12815.7|12814.1|12819.8|12818.2|12820|12818.2|12815.6|12814|252
1753447200000|2025-07-25 12:40:00|12819.7|12818.1|12820.1|12818.5|12822.6|12820.9|12819.6|12818|220
1753447500000|2025-07-25 12:45:00|12820|12818.4|12822.4|12820|12822.6|12821|12817.5|12815.9|228
1753447800000|2025-07-25 12:50:00|12821.9|12820.3|12819.8|12818.2|12822.8|12821.2|12819.4|12817.3|223
1753448100000|2025-07-25 12:55:00|12819.9|12818.3|12819.8|12818.2|12821.9|12820.3|12818.8|12817.2|209
1753448400000|2025-07-25 13:00:00|12819.7|12818.1|12819.3|12817.7|12820.8|12819.2|12817.7|12816.1|329
1753448700000|2025-07-25 13:05:00|12819.6|12817.2|12816.8|12815.2|12825.1|12822.7|12815.2|12812.8|571
1753449000000|2025-07-25 13:10:00|12817|12815.4|12824.8|12822.4|12825.3|12822.9|12816.5|12814.9|316
1753449300000|2025-07-25 13:15:00|12824.9|12822.5|12815.6|12814|12825.2|12822.8|12815.6|12813.3|301
1753449600000|2025-07-25 13:20:00|12815.3|12813.7|12814.2|12812.6|12816.1|12814.3|12812.2|12810.2|351
1753449900000|2025-07-25 13:25:00|12814.1|12812.5|12815.2|12812.8|12815.2|12813.6|12812.6|12811|217
1753450200000|2025-07-25 13:30:00|12815.3|12812.9|12818.4|12816.8|12819.2|12817|12814.7|12812.4|318
1753450500000|2025-07-25 13:35:00|12818.2|12816.6|12818.3|12816.7|12819.6|12817.2|12815.8|12813.9|284
1753450800000|2025-07-25 13:40:00|12818.2|12816.6|12823.3|12821.7|12825.1|12822.8|12818|12815.8|366
1753451100000|2025-07-25 13:45:00|12823.2|12821.6|12820.7|12818.3|12824|12822.4|12818.7|12816.8|450
1753451400000|2025-07-25 13:50:00|12820.8|12818.4|12817.3|12815.7|12822.3|12820.7|12816.2|12814.6|372
1753451700000|2025-07-25 13:55:00|12817.2|12815.6|12816.7|12815.1|12819.9|12818.3|12816.4|12814.8|389
1753452000000|2025-07-25 14:00:00|12816.8|12815.2|12813.7|12812.1|12816.9|12815.3|12812.2|12810.1|360
1753452300000|2025-07-25 14:05:00|12813.5|12811.9|12812.7|12810.3|12814.2|12812.3|12811.2|12809.2|214
1753452600000|2025-07-25 14:10:00|12812.8|12810.4|12813.2|12811.6|12816.1|12814.1|12811.5|12809.9|270
1753452900000|2025-07-25 14:15:00|12813.7|12811.3|12811.8|12810.2|12814.4|12812.6|12811.7|12809.8|246
1753453200000|2025-07-25 14:20:00|12811.7|12810.1|12811.7|12810.1|12815.8|12813.9|12810.8|12809|279
1753453500000|2025-07-25 14:25:00|12811.8|12810.2|12811.3|12809.7|12812.7|12811.1|12810.4|12808.8|282
1753453800000|2025-07-25 14:30:00|12811.6|12810|12813.8|12812.2|12813.8|12812.2|12810.8|12809.2|199
1753454100000|2025-07-25 14:35:00|12813.7|12812.1|12813.9|12812.3|12813.9|12812.3|12811.3|12809.7|273
1753454400000|2025-07-25 14:40:00|12814|12812.4|12812.8|12811.2|12816.9|12815.3|12812.3|12810.7|330
1753454700000|2025-07-25 14:45:00|12812.9|12811.3|12814.2|12811.8|12814.3|12812.2|12811.2|12809.6|418
1753455000000|2025-07-25 14:50:00|12814.1|12811.7|12816.3|12813.9|12816.3|12814.6|12813.5|12811.5|205
1753455300000|2025-07-25 14:55:00|12816.2|12813.8|12814.7|12812.3|12816.9|12814.6|12813.4|12811.8|218
1753455600000|2025-07-25 15:00:00|12814.6|12812.2|12816.2|12814.6|12816.5|12814.9|12813.3|12811.7|196
1753455900000|2025-07-25 15:05:00|12816.3|12814.7|12816.9|12815.3|12820.8|12819.2|12816.3|12814.7|228
1753456200000|2025-07-25 15:10:00|12817|12815.4|12816|12814.4|12817.1|12815.5|12813.9|12812.3|176
1753456500000|2025-07-25 15:15:00|12815.9|12814.3|12813.2|12811.6|12816.8|12815.2|12812.3|12810.7|272
1753456800000|2025-07-25 15:20:00|12813|12811.4|12813.1|12811.5|12815.8|12813.7|12812.8|12810.9|410
1753457100000|2025-07-25 15:25:00|12813.2|12811.6|12812.7|12811.1|12813.4|12811.7|12811.4|12809.8|296
1753457400000|2025-07-25 15:30:00|12812.8|12811.2|12813|12811.4|12815.2|12813.6|12812.7|12810.8|309
1753457700000|2025-07-25 15:35:00|12813.1|12811.5|12816.3|12814.7|12817.4|12815.8|12813|12811.4|280
1753458000000|2025-07-25 15:40:00|12816|12814.4|12817.1|12815.5|12818.5|12816.9|12815.6|12814|312
1753458300000|2025-07-25 15:45:00|12817.2|12815.6|12817.2|12815.6|12817.8|12816.2|12815.8|12814.2|221
1753458600000|2025-07-25 15:50:00|12817.1|12815.5|12816.3|12814.7|12817.9|12816.3|12816.1|12814.4|248
1753458900000|2025-07-25 15:55:00|12816.4|12814.8|12816.9|12815.3|12817.5|12815.9|12815.8|12814.2|274
1753459200000|2025-07-25 16:00:00|12816.8|12815.2|12817.7|12816.1|12818.4|12816.8|12815.7|12814.1|271
1753459500000|2025-07-25 16:05:00|12817.8|12816.2|12817.7|12816.1|12818.7|12817.1|12817.2|12815.3|314
1753459800000|2025-07-25 16:10:00|12817.6|12816|12818.1|12815.7|12820.2|12818.6|12815.7|12814.1|211
1753460100000|2025-07-25 16:15:00|12817.9|12815.5|12818.8|12816.4|12820.5|12818.5|12817.4|12815.3|236
1753460400000|2025-07-25 16:20:00|12818.7|12816.3|12818.6|12817|12820.9|12818.9|12817.5|12815.1|188
1753460700000|2025-07-25 16:25:00|12818.7|12817.1|12817.2|12815.6|12819|12817.4|12816|12814.1|211
1753461000000|2025-07-25 16:30:00|12817.1|12815.5|12818.2|12816.6|12818.7|12817|12816.7|12814.4|184
1753461300000|2025-07-25 16:35:00|12818.3|12816.7|12817.5|12815.9|12818.7|12817.1|12816.6|12815|224
1753461600000|2025-07-25 16:40:00|12817.6|12816|12815.4|12813.8|12817.8|12816.2|12815.1|12813.5|221
1753461900000|2025-07-25 16:45:00|12815.3|12813.7|12814.7|12813.1|12815.5|12813.9|12813.7|12811.8|141
1753462200000|2025-07-25 16:50:00|12814.8|12813.2|12815.3|12812.9|12815.5|12813.3|12814.3|12811.9|78
1753462500000|2025-07-25 16:55:00|12815.4|12813|12814.9|12813.3|12815.6|12813.3|12814.1|12811.7|153
1753462800000|2025-07-25 17:00:00|12814.8|12813.2|12814.5|12812.9|12815.1|12813.3|12813|12811.4|135
1753463100000|2025-07-25 17:05:00|12814.3|12812.7|12814.3|12812.7|12815.1|12812.9|12812.9|12811.3|160
1753463400000|2025-07-25 17:10:00|12814.5|12812.9|12814.6|12813|12815.2|12813.2|12814|12811.9|251
1753463700000|2025-07-25 17:15:00|12814.7|12813.1|12814.7|12813.1|12815.5|12813.7|12813.9|12811.9|228
1753464000000|2025-07-25 17:20:00|12814.6|12812.2|12812.2|12810.6|12814.8|12812.9|12811.9|12810.3|242
1753464300000|2025-07-25 17:25:00|12812.1|12810.5|12812|12810.4|12812.8|12811.1|12811.6|12809.8|150
1753464600000|2025-07-25 17:30:00|12812.1|12810.5|12810.9|12809.3|12812.6|12811|12810.8|12809.2|187
1753464900000|2025-07-25 17:35:00|12811|12809.4|12809.3|12807.7|12811.8|12809.6|12809.1|12807.5|103
1753465200000|2025-07-25 17:40:00|12809.2|12807.6|12810.4|12808|12811|12809.4|12809.1|12807.5|99
1753465500000|2025-07-25 17:45:00|12810.3|12807.9|12810.5|12808.9|12811.3|12809.5|12809.3|12807.2|111
1753465800000|2025-07-25 17:50:00|12810.6|12809|12810.6|12809|12811|12809.4|12810|12807.9|123
1753466100000|2025-07-25 17:55:00|12810.8|12809.2|12810.4|12808.8|12811.3|12809.7|12809.9|12808|215
1753466400000|2025-07-25 18:00:00|12810.5|12808.9|12809.4|12807.8|12810.9|12809|12809|12806.7|176
1753466700000|2025-07-25 18:05:00|12809.2|12807.6|12807.7|12806.1|12809.5|12807.9|12807.6|12806|79
1753467000000|2025-07-25 18:10:00|12807.6|12806|12808.7|12807.1|12808.8|12807.2|12807.4|12805.5|185
1753467300000|2025-07-25 18:15:00|12808.6|12807|12809.4|12807.8|12809.5|12807.9|12808.4|12806.8|154
1753467600000|2025-07-25 18:20:00|12809.3|12807.7|12809.8|12808.2|12810.2|12808.6|12809|12807.4|120
1753467900000|2025-07-25 18:25:00|12809.9|12808.3|12808.5|12806.9|12810|12808.4|12808.5|12806.9|157
1753468200000|2025-07-25 18:30:00|12808.6|12807|12810.2|12807.8|12810.4|12808.3|12808.1|12806.5|185
1753468500000|2025-07-25 18:35:00|12810.3|12807.9|12808.9|12807.3|12810.4|12808.3|12808.6|12806.5|213
1753468800000|2025-07-25 18:40:00|12808.7|12807.1|12810.2|12807.8|12810.3|12808.5|12808|12806|151
1753469100000|2025-07-25 18:45:00|12810.3|12807.9|12808.4|12806|12810.4|12808.5|12807.9|12805.8|202
1753469400000|2025-07-25 18:50:00|12808.3|12805.9|12806.2|12804.6|12808.6|12806.2|12804.9|12803|279
1753469700000|2025-07-25 18:55:00|12806.3|12804.7|12807.2|12804.8|12807.8|12805.9|12806.2|12804.5|195
1753470000000|2025-07-25 19:00:00|12807.3|12804.9|12806.9|12805.3|12808.4|12805.8|12805.9|12804.1|100
1753470300000|2025-07-25 19:05:00|12807|12805.4|12808.7|12806.3|12809.3|12806.9|12807|12805|158
1753470600000|2025-07-25 19:10:00|12808.4|12806|12808.4|12806|12808.8|12806.4|12807.4|12804.6|129
1753470900000|2025-07-25 19:15:00|12808.3|12805.9|12807.3|12804.9|12808.5|12806.1|12807.2|12804.8|65
1753471200000|2025-07-25 19:20:00|12807.2|12804.8|12806.1|12804.5|12807.3|12804.9|12806.1|12804.1|62
1753471500000|2025-07-25 19:25:00|12806.2|12804.6|12806.2|12803.8|12806.7|12804.6|12805.5|12803.1|109
1753471800000|2025-07-25 19:30:00|12806.7|12804.3|12806.2|12803.8|12807|12804.7|12805.6|12803.2|130
1753472100000|2025-07-25 19:35:00|12805.9|12804.3|12805.5|12803.1|12806.3|12804.3|12805.1|12802.8|83
1753472400000|2025-07-25 19:40:00|12806.2|12802.8|12805.9|12804.3|12807.1|12805.1|12805.3|12802.8|84
1753472700000|2025-07-25 19:45:00|12805.8|12804.2|12805.9|12804.3|12807.2|12805.2|12805.6|12803.3|73
1753473000000|2025-07-25 19:50:00|12806|12804.4|12808.2|12805.8|12809.1|12806.7|12805.9|12804.2|147
1753473300000|2025-07-25 19:55:00|12807.3|12804.9|12807.6|12806|12808.4|12806.1|12807.2|12804.8|130
1753473600000|2025-07-25 20:00:00|12808.1|12805.7|12811.6|12809.2|12811.6|12809.2|12808.1|12805.7|105
1753473900000|2025-07-25 20:05:00|12811.3|12808.9|12812.3|12809.9|12813.5|12811.1|12811.2|12808.8|137
1753474200000|2025-07-25 20:10:00|12812.2|12809.8|12810.8|12808.4|12812.3|12809.9|12810.8|12808.4|115
1753474500000|2025-07-25 20:15:00|12810.9|12808.5|12810.9|12808.5|12811.7|12809.3|12810.7|12808.3|135
1753474800000|2025-07-25 20:20:00|12811.1|12808.7|12812.1|12809.7|12813|12810.6|12810.9|12808.5|90
1753475100000|2025-07-25 20:25:00|12812|12809.6|12810.2|12807.8|12812.2|12809.8|12808.1|12805.7|44
1753475400000|2025-07-25 20:30:00|12809.3|12806.9|12812.2|12808.4|12812.5|12809.2|12809.3|12806.7|66
1753475700000|2025-07-25 20:35:00|12812.1|12808.3|12812.5|12809.5|12815.3|12809.5|12812.1|12805.7|111
1753476000000|2025-07-25 20:40:00|12812.3|12809.9|12811.5|12809.1|12820.3|12811.4|12810.6|12804.3|92
1753476300000|2025-07-25 20:45:00|12814.9|12805.9|12816.2|12802.6|12824.5|12819|12811.5|12802.5|192
1753476600000|2025-07-25 20:50:00|12816.7|12802.2|12821.2|12805.2|12821.8|12805.8|12816.2|12801.4|193
1753476900000|2025-07-25 20:55:00|12821.8|12805.8|12819.9|12803.9|12828.6|12812.6|12812.8|12796.8|81
1753646400000|2025-07-27 20:00:00|12818.5|12802.3|12818.5|12802.3|12818.5|12802.3|12818.5|12802.3|1
1753647000000|2025-07-27 20:10:00|12824.9|12802.9|12820.4|12804.1|12824.9|12805.1|12820.4|12802.9|14
1753647300000|2025-07-27 20:15:00|12824.7|12802.7|12821.1|12804.8|12824.7|12804.8|12821.1|12802.7|3
1753647600000|2025-07-27 20:20:00|12824.7|12802.7|12821.1|12804.8|12824.7|12804.8|12821.1|12802.7|3
1753647900000|2025-07-27 20:25:00|12824.7|12802.7|12824.7|12802.7|12824.7|12802.7|12824.7|12802.7|1
1753648200000|2025-07-27 20:30:00|12820.2|12803.8|12821.7|12804.4|12821.9|12805.6|12820.2|12803.8|15
1753648500000|2025-07-27 20:35:00|12821.5|12804.8|12821.6|12805.2|12821.7|12805.2|12820.2|12803.8|16
1753648800000|2025-07-27 20:40:00|12821.9|12805.6|12820.9|12804.4|12821.9|12805.6|12820.9|12804.4|9
1753649100000|2025-07-27 20:45:00|12820.8||12820.7||12820.8||12820.7||2
1753649400000|2025-07-27 20:50:00|12821.9|12805.6|12825|12803|12825|12805.6|12820.7|12803|3
1753649700000|2025-07-27 20:55:00|12820.7|12804.4|12822.3|12805.5|12825|12805.5|12820.7|12803|5
1753650000000|2025-07-27 21:00:00|12822.2|12805.8|12820.9|12805.5|12822.2|12806.4|12820.9|12805|21
1753650300000|2025-07-27 21:05:00|12821.4|12806.1|12822.1|12806.1|12822.1|12806.5|12821.4|12805.6|21
1753650900000|2025-07-27 21:15:00|12822.2|12806.2|12823.3|12807.3|12823.6|12807.6|12821.9|12805.9|46
1753651200000|2025-07-27 21:20:00|12823.4|12807.4|12821.5|12805.5|12824.1|12808.1|12821.1|12805.1|52
1753651500000|2025-07-27 21:25:00|12821|12805|12822.8|12806.8|12822.8|12806.8|12820.9|12804.9|28
1753651800000|2025-07-27 21:30:00|12822.6|12806.6|12822.3|12806.3|12824.3|12808.3|12822.3|12806.3|97
1753652100000|2025-07-27 21:35:00|12823.9|12807.9|12822.6|12806.6|12823.9|12807.9|12820.4|12804.4|173
1753652400000|2025-07-27 21:40:00|12822.7|12806.7|12820.6|12804.6|12823|12807|12820.1|12804.1|167
1753652700000|2025-07-27 21:45:00|12820.7|12804.7|12821.3|12805.3|12823|12807|12819.2|12803.2|242
1753653000000|2025-07-27 21:50:00|12821.5|12805.5|12820.7|12804.7|12822.6|12806.6|12819.8|12804|230
1753653300000|2025-07-27 21:55:00|12820.8|12804.8|12820.1|12804.1|12823.2|12807.2|12819.4|12803.4|205
1753653600000|2025-07-27 22:00:00|12820.9|12804.9|12815.3|12801.8|12822.6|12806.6|12815.2|12801|191
1753653900000|2025-07-27 22:05:00|12815.2|12800.5|12816.9|12803.5|12818.3|12803.5|12814.9|12800.5|135
1753654200000|2025-07-27 22:10:00|12816.6|12803.4|12815.7|12806.8|12817.3|12807.6|12815.6|12802.7|135
1753654500000|2025-07-27 22:15:00|12815.6|12807.4|12817.1|12808|12817.1|12809.7|12814.9|12806.5|138
1753654800000|2025-07-27 22:20:00|12815.5|12809.5|12814.7|12807.8|12816.5|12809.6|12814.5|12807.6|119
1753655100000|2025-07-27 22:25:00|12815.4|12807.7|12817.3|12807.9|12817.4|12810.7|12814.2|12807.6|147
1753655400000|2025-07-27 22:30:00|12817.2|12808.8|12814.3|12806.4|12817.5|12809.4|12813.3|12805.6|161
1753655700000|2025-07-27 22:35:00|12814.4|12806.3|12813|12804.1|12814.9|12806.6|12810.7|12803.7|166
1753656000000|2025-07-27 22:40:00|12812.9|12804.2|12812.2|12806.9|12814|12807|12811|12804.1|130
1753656300000|2025-07-27 22:45:00|12813.8|12805.2|12812.3|12805.2|12814.6|12807.4|12812.1|12805.1|142
1753656600000|2025-07-27 22:50:00|12813.9|12805.3|12811.8|12806.2|12813.9|12806.9|12811.7|12805.2|122
1753656900000|2025-07-27 22:55:00|12811.6|12806.3|12812.5|12806.5|12812.6|12806.6|12810.9|12805.2|120
1753657200000|2025-07-27 23:00:00|12812.4|12806.6|12810.3|12804.8|12812.4|12806.7|12809.4|12802.6|173
1753657500000|2025-07-27 23:05:00|12810.1|12804.7|12811.2|12805.8|12811.4|12806.3|12809.9|12804.6|157
1753657800000|2025-07-27 23:10:00|12811.1|12805.9|12812.9|12807.9|12813.1|12808.2|12810.6|12805.8|183
1753658100000|2025-07-27 23:15:00|12812.8|12808.1|12811.2|12807.7|12812.8|12808.3|12810.8|12806.3|171
1753658400000|2025-07-27 23:20:00|12811.1|12808|12809.5|12806.4|12811.7|12808.4|12809.5|12806.1|133
1753658700000|2025-07-27 23:25:00|12809.6|12806.3|12809.9|12806|12810|12806.4|12808.5|12805.1|131
1753659000000|2025-07-27 23:30:00|12809.8|12806.1|12810.2|12806.9|12811.1|12807.3|12809.3|12805.3|95
1753659300000|2025-07-27 23:35:00|12810|12807|12809.7|12807.3|12810.2|12807.5|12809.5|12806.4|62
1753659600000|2025-07-27 23:40:00|12809.8|12807.4|12811.6|12808.4|12812.3|12809.3|12809.8|12807.4|88
1753659900000|2025-07-27 23:45:00|12811.7|12808.3|12812.2|12808.5|12812.3|12809.4|12809.7|12806.7|105
1753660200000|2025-07-27 23:50:00|12812.1|12808.6|12812.5|12808.4|12812.5|12809.4|12811.7|12808.4|72
1753660500000|2025-07-27 23:55:00|12812.2|12808.5|12812.1|12808.9|12812.4|12809.4|12811.2|12808.3|93
1753660800000|2025-07-28 00:00:00|12812.2|12808.7|12804.1|12801.7|12812.2|12809.3|12803.4|12801.5|230
1753661100000|2025-07-28 00:05:00|12804.2|12801.8|12806|12803.6|12806.9|12804.5|12804.2|12801.8|168
1753661400000|2025-07-28 00:10:00|12805.9|12803.5|12805.1|12802.7|12807.5|12805.6|12804.7|12802.6|135
1753661700000|2025-07-28 00:15:00|12805|12802.6|12804.7|12802.3|12805|12803.2|12801.9|12799.5|169
1753662000000|2025-07-28 00:20:00|12804.6|12802.2|12805.1|12802.7|12805.2|12802.8|12803|12800.9|144
1753662300000|2025-07-28 00:25:00|12805.3|12802.3|12804.7|12803.1|12806.2|12803.8|12804.2|12802.3|104
1753662600000|2025-07-28 00:30:00|12804.8|12803.2|12806.6|12804.2|12807.9|12805.5|12804.5|12802.9|191
1753662900000|2025-07-28 00:35:00|12806.7|12804.3|12806.3|12804.7|12807.3|12805.4|12804.8|12803.2|132
1753663200000|2025-07-28 00:40:00|12806.2|12804.6|12806.4|12804.8|12806.9|12805.3|12805.2|12803.6|115
1753663500000|2025-07-28 00:45:00|12806.5|12804.9|12806.5|12804.9|12807.8|12806.2|12806.4|12804.8|139
1753663800000|2025-07-28 00:50:00|12806.4|12804.8|12806|12804.4|12807.6|12806|12805.3|12803.7|161
1753664100000|2025-07-28 00:55:00|12805.8|12804.2|12801.4|12799.8|12806.2|12804.6|12801.4|12799.8|111
1753664400000|2025-07-28 01:00:00|12801.5|12799.9|12799.1|12797.5|12801.5|12799.9|12799|12797.4|160
1753664700000|2025-07-28 01:05:00|12799.2|12797.6|12800.7|12798.3|12800.8|12799.2|12799.2|12797.3|137
1753665000000|2025-07-28 01:10:00|12800.6|12798.2|12800.7|12799.1|12801.1|12799.2|12799.2|12797.5|155
1753665300000|2025-07-28 01:15:00|12800.5|12798.9|12802.5|12800.1|12802.6|12800.3|12799.9|12798.3|127
1753665600000|2025-07-28 01:20:00|12802.1|12800.5|12803.3|12801.7|12805.3|12803.5|12801.7|12800.1|88
1753665900000|2025-07-28 01:25:00|12803.4|12801.8|12806.7|12804.3|12807.2|12805.5|12803.4|12801.5|105
1753666200000|2025-07-28 01:30:00|12806.8|12804.4|12811.2|12808.8|12812.3|12809.9|12806.6|12804.2|200
1753666500000|2025-07-28 01:35:00|12811.4|12809|12810.8|12809.2|12813|12811.3|12810.3|12808.6|177
1753666800000|2025-07-28 01:40:00|12810.9|12809.3|12814.3|12812.7|12815.7|12814.1|12810.9|12809.3|166
1753667100000|2025-07-28 01:45:00|12814.8|12813.2|12813.3|12810.9|12815.6|12813.4|12812|12809.6|129
1753667400000|2025-07-28 01:50:00|12813.8|12811.4|12811.5|12809.1|12814.4|12812.2|12811|12808.9|132
1753667700000|2025-07-28 01:55:00|12811.6|12809.2|12811.6|12809.2|12812.7|12810.8|12811.2|12809|172
1753668000000|2025-07-28 02:00:00|12811.5|12809.1|12811.8|12809.4|12813.1|12810.9|12810.1|12807.7|162
1753668300000|2025-07-28 02:05:00|12811.7|12809.3|12814|12811.6|12814.5|12812.6|12811.7|12809.3|136
1753668600000|2025-07-28 02:10:00|12813.9|12811.5|12813.9|12812.3|12815.3|12812.9|12813.1|12811.5|130
1753668900000|2025-07-28 02:15:00|12813.8|12812.2|12811.6|12809.2|12814|12812.2|12811.1|12808.7|145
1753669200000|2025-07-28 02:20:00|12811.5|12809.1|12810.2|12807.8|12813.3|12811.2|12810|12807.8|140
1753669500000|2025-07-28 02:25:00|12809.7|12808.1|12808.9|12807.3|12810|12808.1|12808.1|12805.7|148
1753669800000|2025-07-28 02:30:00|12809|12807.4|12807.2|12805.6|12809.7|12807.5|12806.8|12804.9|134
1753670100000|2025-07-28 02:35:00|12807.3|12805.7|12808.8|12806.4|12809|12806.8|12807|12805.4|143
1753670400000|2025-07-28 02:40:00|12808.7|12806.3|12808.7|12806.3|12809.7|12807.3|12808.3|12805.9|97
1753670700000|2025-07-28 02:45:00|12808.6|12806.2|12808.3|12805.9|12808.7|12806.3|12808|12805.6|100
1753671000000|2025-07-28 02:50:00|12808.4|12806|12807|12804.6|12808.5|12806.4|12806.4|12804.4|121
1753671300000|2025-07-28 02:55:00|12806.9|12804.5|12806.3|12804.7|12808.2|12806.6|12805.2|12803.6|160
1753671600000|2025-07-28 03:00:00|12806.4|12804.8|12805.6|12804|12807.4|12805.8|12805.3|12803.7|120
1753671900000|2025-07-28 03:05:00|12805.5|12803.9|12806.5|12804.1|12806.6|12804.9|12805.4|12803.8|102
1753672200000|2025-07-28 03:10:00|12806.4|12804|12805.9|12804.3|12807|12804.6|12805.6|12803.8|70
1753672500000|2025-07-28 03:15:00|12805.8|12804.2|12806.6|12805|12806.6|12805|12805.4|12803.8|34
1753672800000|2025-07-28 03:20:00|12806.5|12804.9|12807.2|12805.6|12808.6|12806.7|12806.5|12804.9|89
1753673100000|2025-07-28 03:25:00|12807.7|12805.3|12809.9|12808.3|12810.3|12808.7|12807|12805|106
1753673400000|2025-07-28 03:30:00|12810.5|12808.1|12807.2|12805.6|12811.6|12809.6|12807.1|12805|129
1753673700000|2025-07-28 03:35:00|12807.1|12805.5|12806.1|12803.7|12807.4|12805.7|12805.6|12803.6|134
1753674000000|2025-07-28 03:40:00|12806|12803.6|12805.9|12804.3|12806.1|12804.4|12805.2|12803.2|88
1753674300000|2025-07-28 03:45:00|12806|12804.4|12805.6|12804|12806.3|12804.7|12805.3|12803.7|58
1753674600000|2025-07-28 03:50:00|12806|12804.4|12804.3|12802.7|12806|12804.4|12804.3|12802.7|98
1753674900000|2025-07-28 03:55:00|12804.4|12802.8|12803.7|12801.3|12804.4|12802.8|12803.2|12801.3|63
1753675200000|2025-07-28 04:00:00|12803.8|12801.4|12801.9|12800.3|12803.8|12801.4|12801.6|12800|93
1753675500000|2025-07-28 04:05:00|12801.8|12800.2|12802.2|12800.6|12802.6|12801|12801.7|12800.1|74
1753675800000|2025-07-28 04:10:00|12802.1|12800.5|12802.4|12800.8|12802.7|12801.1|12802|12800.4|61
1753676100000|2025-07-28 04:15:00|12802.3|12800.7|12802.2|12800.6|12802.8|12801.2|12801.6|12800|42
1753676400000|2025-07-28 04:20:00|12802.3|12800.7|12804.2|12801.8|12804.2|12801.9|12801.5|12799.4|129
1753676700000|2025-07-28 04:25:00|12804.1|12801.7|12804.5|12802.1|12805|12802.6|12804|12801.6|70
1753677000000|2025-07-28 04:30:00|12804.6|12802.2|12806|12804.4|12806.7|12805|12804|12801.9|124
1753677300000|2025-07-28 04:35:00|12806.1|12804.5|12807.4|12805.8|12807.7|12805.8|12805.9|12804.3|65
1753677600000|2025-07-28 04:40:00|12807.5|12805.9|12808.4|12806.8|12808.8|12807.2|12807.2|12805.6|91
1753677900000|2025-07-28 04:45:00|12808.3|12806.7|12805.9|12804.3|12808.8|12807.2|12805.9|12804.3|97
1753678200000|2025-07-28 04:50:00|12806.2|12804.6|12807.3|12805.7|12807.8|12806.2|12805.9|12804.3|84
1753678500000|2025-07-28 04:55:00|12807.2|12805.6|12807.8|12805.4|12807.9|12805.7|12806.3|12804.7|119
1753678800000|2025-07-28 05:00:00|12807.9|12805.5|12806|12804.4|12808.8|12806.8|12806|12804.4|79
1753679100000|2025-07-28 05:05:00|12806.1|12804.5|12807.7|12805.3|12807.8|12805.8|12806.1|12804.3|124
1753679400000|2025-07-28 05:10:00|12807.8|12805.4|12808.6|12806.2|12808.8|12806.9|12807.2|12805.3|105
1753679700000|2025-07-28 05:15:00|12808.5|12806.1|12810.3|12808.7|12810.3|12808.7|12808.5|12806.1|88
1753680000000|2025-07-28 05:20:00|12810.1|12808.5|12811.2|12809.6|12811.3|12809.7|12809.4|12807.8|116
1753680300000|2025-07-28 05:25:00|12811.3|12809.7|12808.1|12806.5|12811.7|12810.1|12807.8|12806.2|198
1753680600000|2025-07-28 05:30:00|12807.9|12806.3|12808|12806.4|12808.8|12807.2|12807.3|12805.7|114
1753680900000|2025-07-28 05:35:00|12808.1|12806.5|12808|12806.4|12808.4|12806.8|12807.8|12805.6|51
1753681200000|2025-07-28 05:40:00|12808.1|12806.5|12808.5|12806.1|12808.7|12806.7|12807.8|12805.8|76
1753681500000|2025-07-28 05:45:00|12808.7|12806.3|12808.7|12806.3|12809.8|12807.6|12808.3|12806.2|78
1753681800000|2025-07-28 05:50:00|12808.8|12806.4|12809.3|12806.9|12809.5|12807.1|12806.3|12804.5|133
1753682100000|2025-07-28 05:55:00|12809.4|12807|12810.2|12807.8|12810.9|12809.1|12808.7|12806.6|103
1753682400000|2025-07-28 06:00:00|12810.3|12807.9|12812.3|12809.9|12812.3|12809.9|12808.2|12806.3|143
1753682700000|2025-07-28 06:05:00|12812.2|12809.8|12812.7|12811.1|12813|12811.4|12810.9|12809.2|86
1753683000000|2025-07-28 06:10:00|12812.8|12811.2|12812.2|12810.6|12815.9|12814.3|12812.2|12810.6|137
1753683300000|2025-07-28 06:15:00|12812.3|12810.7|12814.2|12812.6|12814.2|12812.6|12811.3|12809.7|171
1753683600000|2025-07-28 06:20:00|12814.3|12812.7|12820.5|12818.9|12822|12820.1|12814.2|12812.4|228
1753683900000|2025-07-28 06:25:00|12820.6|12819|12820.8|12818.4|12824.4|12822.3|12819.6|12818|258
1753684200000|2025-07-28 06:30:00|12820.7|12818.3|12820.4|12818.8|12822.1|12819.8|12819.3|12817.3|175
1753684500000|2025-07-28 06:35:00|12820.3|12818.7|12822.7|12820.3|12824.8|12823|12820.1|12818|156
1753684800000|2025-07-28 06:40:00|12822.1|12820.5|12820.9|12818.5|12823.1|12821.1|12820.8|12818.4|145
1753685100000|2025-07-28 06:45:00|12820.7|12818.3|12819.3|12817.7|12821.3|12819.1|12818.8|12817.2|164
1753685400000|2025-07-28 06:50:00|12819.2|12817.6|12819.3|12817.7|12820.9|12819.3|12818.7|12816.6|145
1753685700000|2025-07-28 06:55:00|12819.4|12817.8|12818.5|12816.1|12820.3|12818.1|12817.6|12815.9|159
1753686000000|2025-07-28 07:00:00|12818.6|12816.2|12820.1|12817.7|12820.4|12818|12817.8|12815.6|222
1753686300000|2025-07-28 07:05:00|12820.2|12817.8|12817.1|12814.7|12820.3|12817.9|12815.7|12813.3|150
1753686600000|2025-07-28 07:10:00|12817|12814.6|12817.2|12814.8|12818.4|12816.4|12816.1|12814.1|135
1753686900000|2025-07-28 07:15:00|12817.3|12814.9|12816.1|12814.5|12817.4|12815|12815.1|12813.5|114
1753687200000|2025-07-28 07:20:00|12816.4|12814.8|12817.5|12815.9|12818.3|12816.7|12815.9|12813.9|133
1753687500000|2025-07-28 07:25:00|12817.6|12816|12823.6|12822|12823.6|12822|12817.5|12815.9|201
1753687800000|2025-07-28 07:30:00|12823.7|12822.1|12827.8|12826.2|12828.1|12826.5|12823.5|12821.9|231
1753688100000|2025-07-28 07:35:00|12827.9|12826.3|12829|12827.4|12829.6|12828|12825.7|12824.1|150
1753688400000|2025-07-28 07:40:00|12829.1|12827.5|12833|12830.6|12833.2|12831.1|12829|12827.4|167
1753688700000|2025-07-28 07:45:00|12832.9|12830.5|12834.2|12832.6|12835.6|12833.7|12832.9|12830.5|172
1753689000000|2025-07-28 07:50:00|12834.1|12832.5|12833.5|12831.9|12836.5|12834.7|12833.3|12831.4|219
1753689300000|2025-07-28 07:55:00|12833.4|12831.8|12841.8|12839.4|12842.4|12840.4|12832.9|12831.3|243
1753689600000|2025-07-28 08:00:00|12842|12839.6|12842.2|12839.8|12843.1|12840.7|12839.4|12837.5|180
1753689900000|2025-07-28 08:05:00|12842.5|12840.1|12838.8|12837.2|12842.5|12840.1|12838.4|12836.3|186
1753690200000|2025-07-28 08:10:00|12838.9|12837.3|12838.8|12837.2|12840|12838.4|12837.6|12836|145
1753690500000|2025-07-28 08:15:00|12838.6|12837|12835|12832.6|12838.6|12837|12834.5|12832.5|163
1753690800000|2025-07-28 08:20:00|12834.9|12832.5|12832.4|12830.8|12835.3|12832.9|12832|12830.4|159
1753691100000|2025-07-28 08:25:00|12832.3|12830.7|12834.6|12833|12834.9|12833.3|12831.7|12830.1|128
1753691400000|2025-07-28 08:30:00|12834.7|12833.1|12831.6|12830|12834.7|12833.1|12831.6|12830|99
1753691700000|2025-07-28 08:35:00|12831.5|12829.9|12834.4|12832.8|12834.4|12832.8|12831.2|12829.5|104
1753692000000|2025-07-28 08:40:00|12834.5|12832.9|12837.9|12836.3|12838.8|12836.9|12834.3|12832.7|160
1753692300000|2025-07-28 08:45:00|12838.1|12836.5|12839.8|12838.2|12840.2|12838.2|12838|12836.4|127
1753692600000|2025-07-28 08:50:00|12839.7|12838.1|12841.6|12840|12842.6|12841|12839.2|12836.8|175
1753692900000|2025-07-28 08:55:00|12841.7|12840.1|12838|12836.4|12841.7|12840.1|12837.7|12836.1|135
1753693200000|2025-07-28 09:00:00|12837.9|12836.3|12840.1|12837.7|12840.3|12838.2|12837.6|12835.9|123
1753693500000|2025-07-28 09:05:00|12840.2|12837.8|12838.3|12836.7|12840.2|12838.1|12837.8|12836.2|111
1753693800000|2025-07-28 09:10:00|12838.2|12836.6|12837.7|12836.1|12838.8|12837.2|12837.5|12835.9|117
1753694100000|2025-07-28 09:15:00|12837.6|12836|12836.6|12835|12838.8|12837.2|12836.5|12834.9|106
1753694400000|2025-07-28 09:20:00|12836.5|12834.9|12836.9|12835.3|12837|12835.4|12834.3|12832.7|159
1753694700000|2025-07-28 09:25:00|12837|12835.4|12840.6|12839|12841.7|12840.1|12837|12835.4|188
1753695000000|2025-07-28 09:30:00|12840.7|12839.1|12843.5|12841.9|12843.8|12842.2|12840.5|12838.9|169
1753695300000|2025-07-28 09:35:00|12843.8|12842.2|12844.8|12843.2|12848.3|12846.7|12843.8|12842.2|236
1753695600000|2025-07-28 09:40:00|12844.7|12843.1|12841.9|12840.3|12844.7|12843.1|12841.8|12840.2|151
1753695900000|2025-07-28 09:45:00|12841.8|12840.2|12842.1|12840.5|12843.2|12841.6|12841.3|12839.7|91
1753696200000|2025-07-28 09:50:00|12842|12840.4|12843.1|12841.5|12844.1|12842.5|12842|12840.4|133
1753696500000|2025-07-28 09:55:00|12843|12841.4|12844.5|12842.9|12844.8|12843.2|12842.5|12840.9|150
1753696800000|2025-07-28 10:00:00|12844.4|12842.8|12847.2|12844.8|12847.3|12845.4|12842.4|12840.8|189
1753697100000|2025-07-28 10:05:00|12847.1|12844.7|12847.3|12844.9|12847.4|12845|12845.9|12843.8|129
1753697400000|2025-07-28 10:10:00|12847.4|12845|12844.7|12842.3|12848.8|12846.9|12844.1|12842.2|131
1753697700000|2025-07-28 10:15:00|12843.8|12842.2|12844.6|12842.2|12845.3|12843.4|12843|12841.3|126
1753698000000|2025-07-28 10:20:00|12844.5|12842.1|12848.8|12847.2|12850|12848.4|12844.2|12842.1|189
1753698300000|2025-07-28 10:25:00|12848.7|12847.1|12847.5|12845.9|12849.5|12847.6|12847.1|12845.2|156
1753698600000|2025-07-28 10:30:00|12847.8|12845.4|12844.9|12842.5|12847.8|12845.4|12844.3|12842.2|173
1753698900000|2025-07-28 10:35:00|12844.8|12842.4|12843.7|12841.3|12846.3|12844.2|12843.5|12841.1|134
1753699200000|2025-07-28 10:40:00|12843.6|12841.2|12841.9|12839.5|12843.6|12841.2|12839.8|12837.9|119
1753699500000|2025-07-28 10:45:00|12841.7|12840.1|12845.6|12844|12846|12844.1|12841.6|12839.8|143
1753699800000|2025-07-28 10:50:00|12845.5|12843.9|12846.3|12844.7|12846.5|12844.9|12844.8|12843.2|121
1753700100000|2025-07-28 10:55:00|12846.4|12844.8|12847|12844.6|12847.1|12844.9|12845.2|12842.8|155
1753700400000|2025-07-28 11:00:00|12846.9|12844.5|12847.5|12845.1|12849.1|12846.8|12846.8|12844.4|210
1753700700000|2025-07-28 11:05:00|12847.6|12845.2|12846.8|12845.2|12848.4|12846.3|12846.1|12844.3|116
1753701000000|2025-07-28 11:10:00|12847.1|12845.5|12841.9|12840.3|12847.7|12845.6|12841.7|12840.1|142
1753701300000|2025-07-28 11:15:00|12842|12840.4|12846.5|12844.1|12847|12844.6|12842|12840.4|181
1753701600000|2025-07-28 11:20:00|12846.6|12844.2|12847.3|12845.7|12847.3|12845.7|12845.3|12843|133
1753701900000|2025-07-28 11:25:00|12847.4|12845.8|12846.2|12844.6|12848.6|12847|12845.7|12844.1|145
1753702200000|2025-07-28 11:30:00|12846.1|12844.5|12848.4|12846.8|12850.4|12848.2|12846|12844.4|174
1753702500000|2025-07-28 11:35:00|12848.7|12846.3|12847.5|12845.1|12848.7|12846.3|12846.4|12844|94
1753702800000|2025-07-28 11:40:00|12847.7|12845.3|12847.5|12845.1|12848.8|12846.7|12846.7|12844.7|103
1753703100000|2025-07-28 11:45:00|12847.3|12845.7|12847.3|12844.9|12848.8|12846.5|12845.3|12843.1|150
1753703400000|2025-07-28 11:50:00|12847.2|12844.8|12845.4|12843|12848.2|12845.8|12842.9|12841|193
1753703700000|2025-07-28 11:55:00|12845.3|12842.9|12844|12841.6|12845.6|12843.5|12842.4|12840.1|220
1753704000000|2025-07-28 12:00:00|12844.2|12841.8|12839.7|12837.3|12844.2|12841.8|12838.6|12836.6|358
1753704300000|2025-07-28 12:05:00|12839.8|12837.4|12844|12841.6|12844|12841.6|12838.6|12836.7|208
1753704600000|2025-07-28 12:10:00|12843.9|12841.5|12845.6|12843.2|12845.7|12843.3|12842.3|12839.9|179
1753704900000|2025-07-28 12:15:00|12845.5|12843.1|12844.7|12842.3|12845.7|12843.8|12844.1|12841.8|180
1753705200000|2025-07-28 12:20:00|12844.6|12842.2|12844.7|12842.3|12845.5|12843.7|12842.6|12840.2|152
1753705500000|2025-07-28 12:25:00|12844.8|12842.4|12843.2|12840.8|12845.6|12843.7|12842.3|12840|153
1753705800000|2025-07-28 12:30:00|12843.1|12840.7|12844.2|12841.8|12844.8|12842.8|12842.6|12840.3|178
1753706100000|2025-07-28 12:35:00|12844.3|12841.9|12841.9|12839.5|12844.5|12842.7|12840.4|12838.2|167
1753706400000|2025-07-28 12:40:00|12842.2|12839.8|12843.8|12841.4|12843.9|12841.8|12841.6|12839.3|128
1753706700000|2025-07-28 12:45:00|12843.7|12841.3|12846.7|12844.3|12847.3|12844.9|12842.7|12841|166
1753707000000|2025-07-28 12:50:00|12847.1|12844.7|12845.5|12843.1|12848.4|12846|12845.2|12843.1|180
1753707300000|2025-07-28 12:55:00|12845.1|12842.7|12841.1|12838.7|12845.8|12843.4|12840.7|12838.6|190
1753707600000|2025-07-28 13:00:00|12840.4|12838.8|12840.2|12837.8|12841.2|12838.8|12839|12837.2|188
1753707900000|2025-07-28 13:05:00|12840.1|12837.7|12840.8|12838.4|12842.2|12839.8|12839.9|12837.5|167
1753708200000|2025-07-28 13:10:00|12841|12838.6|12843.2|12840.8|12843.8|12841.4|12841|12838.6|171
1753708500000|2025-07-28 13:15:00|12843.6|12841.2|12847.2|12845.6|12847.7|12846.1|12842.8|12840.7|234
1753708800000|2025-07-28 13:20:00|12847.3|12845.7|12849.1|12847.5|12852.4|12850.8|12847.2|12845.4|290
1753709100000|2025-07-28 13:25:00|12849.2|12847.6|12851.3|12849.7|12852.7|12851.1|12848.3|12846.7|245
1753709400000|2025-07-28 13:30:00|12851.2|12849.6|12851|12849.4|12852|12850.4|12850.1|12848.5|213
1753709700000|2025-07-28 13:35:00|12851.1|12849.5|12852.7|12851.1|12853.1|12851.5|12850.2|12848.6|184
1753710000000|2025-07-28 13:40:00|12852.8|12851.2|12853.6|12851.2|12853.6|12851.4|12851.3|12849.7|170
1753710300000|2025-07-28 13:45:00|12853.8|12851.4|12857.5|12855.9|12858.7|12856.4|12852.1|12850.3|214
1753710600000|2025-07-28 13:50:00|12857.6|12856|12856.9|12854.5|12857.6|12856|12855.6|12853.7|187
1753710900000|2025-07-28 13:55:00|12856.6|12855|12856.5|12854.1|12859.8|12857.9|12855.9|12853.5|231
1753711200000|2025-07-28 14:00:00|12856.9|12854.5|12854.9|12853.3|12856.9|12854.5|12854.4|12852.3|215
1753711500000|2025-07-28 14:05:00|12855.4|12853|12852.4|12850.8|12855.8|12853.8|12850.9|12848.3|191
1753711800000|2025-07-28 14:10:00|12852.3|12850.7|12851.1|12849.5|12854.1|12852|12851.1|12849.5|142
1753712100000|2025-07-28 14:15:00|12851.2|12849.6|12854.3|12852.7|12855|12853.4|12850.7|12849.1|180
1753712400000|2025-07-28 14:20:00|12854.1|12852.5|12856.9|12855.3|12857.8|12856.2|12853.8|12852.2|218
1753712700000|2025-07-28 14:25:00|12856.8|12855.2|12850.1|12848.5|12857.1|12855.5|12850.1|12848.5|192
1753713000000|2025-07-28 14:30:00|12850|12848.4|12849.4|12847.8|12850.5|12848.9|12848.7|12847.1|157
1753713300000|2025-07-28 14:35:00|12849.5|12847.9|12852.1|12850.5|12852.2|12850.6|12849.5|12847.9|196
1753713600000|2025-07-28 14:40:00|12852|12850.4|12849.4|12847.8|12852.1|12850.5|12849.3|12847.7|191
1753713900000|2025-07-28 14:45:00|12849.1|12847.5|12850.4|12848.8|12851|12849.4|12847.7|12846.1|186
1753714200000|2025-07-28 14:50:00|12850.5|12848.9|12855.9|12853.5|12857|12854.9|12850.5|12848.9|233
1753714500000|2025-07-28 14:55:00|12855.8|12853.4|12856.1|12853.7|12857.3|12854.9|12855|12853|199
1753714800000|2025-07-28 15:00:00|12856.2|12853.8|12855.4|12853|12858.1|12856.2|12854.8|12852.9|213
1753715100000|2025-07-28 15:05:00|12855.5|12853.1|12857.7|12856.1|12858.1|12856.5|12855|12853.1|153
1753715400000|2025-07-28 15:10:00|12857.8|12856.2|12860.4|12858|12860.4|12858.1|12857.8|12855.8|166
1753715700000|2025-07-28 15:15:00|12860.3|12857.9|12861.7|12859.3|12862.5|12860.1|12858.2|12856.1|192
1753716000000|2025-07-28 15:20:00|12861.6|12859.2|12863.7|12861.3|12864.5|12862.2|12861.5|12859.2|248
1753716300000|2025-07-28 15:25:00|12863.8|12861.4|12863.7|12861.3|12864.5|12862.1|12862.1|12859.7|238
1753716600000|2025-07-28 15:30:00|12863.9|12861.5|12862.9|12860.5|12864.1|12861.7|12861.7|12860.1|179
1753716900000|2025-07-28 15:35:00|12862.8|12860.4|12864.1|12861.7|12864.3|12861.9|12861|12858.6|151
1753717200000|2025-07-28 15:40:00|12863.9|12861.5|12863.7|12861.3|12865.9|12863.5|12863.3|12861.2|227
1753717500000|2025-07-28 15:45:00|12863.9|12861.5|12866.5|12864.1|12867|12864.6|12863.7|12861.5|194
1753717800000|2025-07-28 15:50:00|12866.4|12864|12864.7|12863.1|12866.5|12864.4|12864.2|12862.6|205
1753718100000|2025-07-28 15:55:00|12864.6|12863|12867.1|12864.1|12867.4|12864.9|12863.8|12862.1|349
1753718400000|2025-07-28 16:00:00|12867|12864|12867.7|12866.1|12869|12866.7|12866.5|12864|165
1753718700000|2025-07-28 16:05:00|12867.8|12866.2|12868.8|12867.2|12869.3|12867.7|12866.8|12865.2|186
1753719000000|2025-07-28 16:10:00|12868.9|12867.3|12868.6|12867|12869.7|12868.1|12867|12865.2|200
1753719300000|2025-07-28 16:15:00|12868.5|12866.9|12868.2|12866.6|12870.9|12869.3|12868|12866.4|154
1753719600000|2025-07-28 16:20:00|12868.1|12866.5|12868.3|12865.9|12868.4|12866.7|12866.5|12864.9|134
1753719900000|2025-07-28 16:25:00|12868.2|12865.8|12866.1|12863.7|12868.7|12866.3|12865.7|12863.7|120
1753720200000|2025-07-28 16:30:00|12866|12863.6|12867.2|12864.8|12867.9|12865.8|12865.7|12863.6|119
1753720500000|2025-07-28 16:35:00|12867.1|12864.7|12866.4|12864|12867.8|12865.9|12865.9|12864|84
1753720800000|2025-07-28 16:40:00|12866.3|12863.9|12865.2|12862.8|12866.6|12864.6|12864|12862.2|75
1753721100000|2025-07-28 16:45:00|12865.3|12862.9|12866.4|12864.8|12866.9|12865.1|12864.8|12862.8|89
1753721400000|2025-07-28 16:50:00|12866.7|12865.1|12866.5|12864.9|12866.8|12865.2|12865.6|12863.8|61
1753721700000|2025-07-28 16:55:00|12866.6|12865|12867.8|12865.4|12868.4|12866|12865.7|12864.1|106
1753722000000|2025-07-28 17:00:00|12867.7|12865.3|12866.4|12864|12867.9|12865.5|12866|12863.6|109
1753722300000|2025-07-28 17:05:00|12866.5|12864.1|12867.1|12864.7|12867.3|12865.4|12866.4|12864|110
1753722600000|2025-07-28 17:10:00|12867|12864.6|12866.7|12865.1|12867.3|12865.5|12866.3|12864|78
1753722900000|2025-07-28 17:15:00|12866.8|12865.2|12869.8|12867.4|12869.8|12867.4|12866.7|12865|180
1753723200000|2025-07-28 17:20:00|12869.7|12867.3|12868.6|12867|12869.7|12868.1|12868.5|12866.6|171
1753723500000|2025-07-28 17:25:00|12868.7|12867.1|12869.1|12867.5|12869.1|12867.5|12867|12865.4|109
1753723800000|2025-07-28 17:30:00|12869.2|12867.6|12868.7|12867.1|12869.8|12868.2|12868|12866.4|112
1753724100000|2025-07-28 17:35:00|12868.6|12867|12869.8|12868.2|12869.9|12868.3|12868.5|12866.9|97
1753724400000|2025-07-28 17:40:00|12869.9|12868.3|12870.4|12868.8|12871.7|12870.1|12869.2|12867.6|126
1753724700000|2025-07-28 17:45:00|12870.3|12868.7|12871.8|12870.2|12871.9|12870.3|12869.8|12868.2|109
1753725000000|2025-07-28 17:50:00|12871.7|12870.1|12871.7|12869.3|12872.3|12870.6|12871.1|12869.3|112
1753725300000|2025-07-28 17:55:00|12871.6|12869.2|12871.3|12868.9|12872.1|12869.7|12870|12867.6|134
1753725600000|2025-07-28 18:00:00|12871.4|12869|12871.9|12870.3|12872.3|12870.3|12870.4|12868|90
1753725900000|2025-07-28 18:05:00|12872|12870.4|12872.6|12870.2|12872.9|12871.3|12872|12870.1|81
1753726200000|2025-07-28 18:10:00|12872.5|12870.1|12871.3|12869.7|12872.5|12870.3|12871.2|12869.2|73
1753726500000|2025-07-28 18:15:00|12871.2|12869.6|12871.2|12868.8|12871.5|12869.7|12870.7|12868.7|120
1753726800000|2025-07-28 18:20:00|12871.3|12868.9|12870|12867.6|12871.7|12869.3|12869.3|12867.5|140
1753727100000|2025-07-28 18:25:00|12869.9|12867.5|12869.6|12868|12870.7|12868.7|12869.1|12867.1|183
1753727400000|2025-07-28 18:30:00|12869.7|12868.1|12869.6|12868|12870.6|12869|12868.9|12867.3|141
1753727700000|2025-07-28 18:35:00|12869.7|12868.1|12868.9|12867.3|12870.3|12868.3|12868.5|12866.9|99
1753728000000|2025-07-28 18:40:00|12869.2|12867.6|12868.8|12867.2|12869.6|12868|12868.2|12866.6|92
1753728300000|2025-07-28 18:45:00|12868.7|12867.1|12870.3|12868.7|12870.8|12869.1|12868.7|12867.1|136
1753728600000|2025-07-28 18:50:00|12870.4|12868.8|12870|12868.4|12871.1|12869.5|12869.4|12867.8|174
1753728900000|2025-07-28 18:55:00|12869.9|12868.3|12869.5|12867.9|12870.5|12868.9|12869.5|12867.6|208
1753729200000|2025-07-28 19:00:00|12869.6|12868|12870.7|12868.3|12870.8|12868.4|12868.3|12866.7|209
1753729500000|2025-07-28 19:05:00|12870.6|12868.2|12871.1|12868.7|12871.2|12869.3|12870.3|12868.2|53
1753729800000|2025-07-28 19:10:00|12871|12868.6|12869.9|12867.5|12871.2|12868.8|12869.3|12866.9|93
1753730100000|2025-07-28 19:15:00|12869.8|12867.4|12870.3|12867.9|12870.6|12868.2|12869.7|12867.3|83
1753730400000|2025-07-28 19:20:00|12870.2|12867.8|12869.4|12867.8|12870.5|12868.4|12869.3|12867.2|44
1753730700000|2025-07-28 19:25:00|12869.9|12867.5|12870.1|12868.5|12870.2|12868.5|12868.7|12866.6|88
1753731000000|2025-07-28 19:30:00|12870.2|12868.6|12870.8|12869.2|12871|12869.4|12869.8|12868.2|83
1753731300000|2025-07-28 19:35:00|12870.7|12869.1|12869.8|12868.2|12870.8|12869.2|12869.4|12867.6|103
1753731600000|2025-07-28 19:40:00|12869.7|12868.1|12869.4|12867.8|12870.2|12868.3|12869.3|12867.5|83
1753731900000|2025-07-28 19:45:00|12869.3|12867.7|12870.7|12868.3|12870.9|12868.9|12868.9|12867.3|149
1753732200000|2025-07-28 19:50:00|12870.8|12868.4|12869.2|12866.8|12870.9|12868.5|12869.2|12866.8|197
1753732500000|2025-07-28 19:55:00|12869.3|12866.9|12868.7|12866.3|12869.3|12867|12867.2|12865.3|210
1753732800000|2025-07-28 20:00:00|12868.8|12866.4|12869.1|12866.7|12869.6|12867|12868.2|12865.9|106
1753733100000|2025-07-28 20:05:00|12869.3|12866.3|12869.5|12866.1|12869.6|12867|12868.7|12866|73
1753733400000|2025-07-28 20:10:00|12869.4|12866.2|12868.9|12866.5|12869.7|12866.8|12868.6|12866|97
1753733700000|2025-07-28 20:15:00|12868.8|12866.4|12869|12866.6|12869.4|12867|12868.7|12866.3|78
1753734000000|2025-07-28 20:20:00|12869.1|12866.7|12869.1|12866.7|12869.2|12866.8|12869|12866.6|38
1753734300000|2025-07-28 20:25:00|12869.2|12866.2|12868.4|12866|12869.2|12866.3|12867.9|12865.6|53
1753734600000|2025-07-28 20:30:00|12868.6|12865.6|12868.4|12866|12869.7|12866|12868.2|12865.2|38
1753734900000|2025-07-28 20:35:00|12867.8|12866.2|12868.8|12864.5|12869.4|12866.3|12867.6|12864.5|55
1753735200000|2025-07-28 20:40:00|12868.9|12864.6|12870.1|12863.9|12870.3|12864.8|12868.2|12863.6|44
1753735500000|2025-07-28 20:45:00|12870|12864.4|12869.9|12866.5|12871.2|12866.5|12868.7|12864.2|48
1753735800000|2025-07-28 20:50:00|12869.8|12866.6|12872.2|12864.1|12872.3|12867|12869.7|12863.9|94
1753736100000|2025-07-28 20:55:00|12870.4|12865.8|12872.6|12856.6|12874.6|12865.8|12869.8|12853.8|103
1753736400000|2025-07-28 21:00:00|12870.6|12854.6|12868.2|12852.2|12872.5|12856.5|12867.8|12851.8|19
1753736700000|2025-07-28 21:05:00|12867.9|12851.9|12868.7|12852.7|12868.8|12852.8|12867.5|12851.5|42
1753737000000|2025-07-28 21:10:00|12868.8|12852.8|12870|12854|12870.1|12854.1|12867.3|12851.3|98
1753737300000|2025-07-28 21:15:00|12870.1|12854.1|12870.9|12854.9|12870.9|12854.9|12870.1|12854.1|72
1753737600000|2025-07-28 21:20:00|12870.8|12854.8|12871.5|12855.5|12871.5|12855.5|12870.6|12854.6|42
1753737900000|2025-07-28 21:25:00|12871.3|12855.3|12867.8|12851.8|12871.3|12855.3|12867.8|12851.8|73
1753738200000|2025-07-28 21:30:00|12867.9|12851.9|12871.9|12855.9|12872|12856|12867.9|12851.9|60
1753738500000|2025-07-28 21:35:00|12871.7|12855.7|12869.1|12853.1|12871.8|12855.8|12868.5|12852.5|257
1753738800000|2025-07-28 21:40:00|12869.5|12853.5|12868.4|12852.6|12869.5|12853.5|12868.2|12852.4|218
1753739100000|2025-07-28 21:45:00|12868.3|12852.5|12867.6|12852.7|12869|12853.3|12867.6|12852.4|255
1753739400000|2025-07-28 21:50:00|12867.7|12853.2|12867.3|12853.1|12868.6|12853.8|12866.8|12852.6|250
1753739700000|2025-07-28 21:55:00|12867.5|12853.6|12868|12855.1|12872.7|12856.7|12865.9|12851.8|346
1753740000000|2025-07-28 22:00:00|12872.6|12856.6|12870.1|12857|12872.6|12857.1|12866.8|12853.8|300
1753740300000|2025-07-28 22:05:00|12870|12857.1|12867.2|12859.9|12870.4|12860.3|12867.2|12857|243
1753740600000|2025-07-28 22:10:00|12867.3|12859.8|12867.3|12859.6|12868|12860.3|12866.8|12859.3|176
1753740900000|2025-07-28 22:15:00|12867.4|12859.5|12866.3|12859.3|12867.7|12860.3|12865.9|12858.7|172
1753741200000|2025-07-28 22:20:00|12866.2|12859.2|12867.3|12860.6|12867.6|12860.7|12866|12858.9|154
1753741500000|2025-07-28 22:25:00|12867.4|12860.5|12865.4|12858.4|12867.6|12861.1|12864.6|12858.4|139
1753741800000|2025-07-28 22:30:00|12865.1|12858.8|12865.6|12859.4|12867|12859.4|12864.2|12857.2|121
1753742100000|2025-07-28 22:35:00|12865.9|12858.8|12865.7|12859.5|12866.9|12860.1|12864.8|12857.6|84
1753742400000|2025-07-28 22:40:00|12865.8|12859.4|12865|12860|12865.9|12860.3|12864.7|12859.4|70
1753742700000|2025-07-28 22:45:00|12864.9|12860.1|12864.9|12860.1|12865.7|12860.2|12864.8|12859.4|41
1753743000000|2025-07-28 22:50:00|12865|12860|12865.2|12860|12866.4|12860.2|12865|12859.5|79
1753743300000|2025-07-28 22:55:00|12865|12860.1|12865.6|12859.9|12865.8|12860.6|12864.5|12859.7|38
1753743600000|2025-07-28 23:00:00|12865.7|12860|12863.7|12861.3|12865.7|12861.3|12863.7|12859.8|86
1753743900000|2025-07-28 23:05:00|12864|12861|12865.1|12860.9|12865.4|12861.2|12864|12860.5|42
1753744200000|2025-07-28 23:10:00|12865|12861|12864.7|12861.3|12865.1|12861.9|12864|12860.5|61
1753744500000|2025-07-28 23:15:00|12864.6|12861.5|12866.5|12862.8|12866.5|12863.3|12864.5|12861.1|67
1753744800000|2025-07-28 23:20:00|12866.4|12863.3|12867.2|12864.8|12867.8|12865.4|12866.2|12862.7|75
1753745100000|2025-07-28 23:25:00|12867.6|12864.3|12868.1|12864.8|12868.7|12864.8|12867.2|12864|50
1753745400000|2025-07-28 23:30:00|12868|12864.7|12868.3|12864.7|12868.5|12865.3|12868|12864.6|58
1753745700000|2025-07-28 23:35:00|12868.1|12864.9|12866.1|12862.8|12868.5|12864.9|12865.7|12862.6|49
1753746000000|2025-07-28 23:40:00|12866.2|12862.1|12865.6|12863.2|12866.2|12863.2|12865.1|12861.6|88
1753746300000|2025-07-28 23:45:00|12865.8|12863.4|12866.1|12862.8|12866.3|12863.5|12865.2|12862.6|43
1753746600000|2025-07-28 23:50:00|12866|12863|12865.7|12863.3|12866.2|12863.5|12865.6|12862.8|44
1753746900000|2025-07-28 23:55:00|12866|12863.6|12865.7|12862.5|12866.3|12863.9|12864.7|12862.1|64
1753747200000|2025-07-29 00:00:00|12865.6|12862.3|12868.7|12866.3|12869.1|12866.7|12865.2|12862.3|158
1753747500000|2025-07-29 00:05:00|12868.8|12866.4|12869.8|12868.2|12870.6|12869|12868|12865.4|169
1753747800000|2025-07-29 00:10:00|12869.9|12868.3|12868.5|12866.9|12871.8|12870.2|12868.5|12866.9|113
1753748100000|2025-07-29 00:15:00|12868.4|12866.8|12866.9|12865.3|12868.5|12866.9|12864.5|12862.9|203
1753748400000|2025-07-29 00:20:00|12866.8|12865.2|12870.7|12868.3|12871|12868.6|12866.8|12865.2|142
1753748700000|2025-07-29 00:25:00|12870.6|12868.2|12872|12870.4|12873.4|12871.8|12870.5|12868.1|147
1753749000000|2025-07-29 00:30:00|12872.1|12870.5|12871.1|12869.5|12872.6|12871|12870.6|12869|127
1753749300000|2025-07-29 00:35:00|12871.3|12869.7|12872.3|12870.7|12873.5|12871.9|12871.3|12869.7|130
1753749600000|2025-07-29 00:40:00|12872.2|12870.6|12869.8|12868.2|12873.5|12871.9|12869.7|12868.1|110
1753749900000|2025-07-29 00:45:00|12869.9|12868.3|12870.1|12868.5|12871.7|12870.1|12869.7|12867.8|149
1753750200000|2025-07-29 00:50:00|12870.2|12868.6|12870.5|12868.9|12871.2|12869.6|12868.7|12866.3|196
1753750500000|2025-07-29 00:55:00|12870|12868.4|12873.7|12871.3|12873.9|12872|12869.7|12868.1|170
1753750800000|2025-07-29 01:00:00|12873.9|12871.5|12872|12870.4|12874.2|12872.2|12871.4|12869.8|198
1753751100000|2025-07-29 01:05:00|12872.1|12870.5|12871.1|12869.5|12873.5|12871.9|12870.6|12869|154
1753751400000|2025-07-29 01:10:00|12871|12869.4|12870.2|12867.8|12871|12869.4|12867.8|12866.2|155
1753751700000|2025-07-29 01:15:00|12870.3|12867.9|12865.8|12864.2|12870.5|12868.8|12865.8|12863.8|158
1753752000000|2025-07-29 01:20:00|12865.7|12864.1|12867.1|12865.5|12867.2|12865.6|12864.8|12863.2|125
1753752300000|2025-07-29 01:25:00|12867.9|12865.8|12868.9|12867.3|12870.1|12867.7|12867.4|12865.5|173
1753752600000|2025-07-29 01:30:00|12869.9|12867.5|12868.4|12866|12870.4|12868|12866.2|12864.1|154
1753752900000|2025-07-29 01:35:00|12868.3|12866.7|12864.2|12862.6|12870.7|12869.1|12864.1|12862.5|206
1753753200000|2025-07-29 01:40:00|12864.1|12862.5|12865.2|12863.6|12866.4|12864|12862.7|12860.7|185
1753753500000|2025-07-29 01:45:00|12865.1|12863.5|12864.7|12862.3|12865.2|12863.6|12862.3|12859.9|147
1753753800000|2025-07-29 01:50:00|12864.8|12862.4|12869.1|12867.5|12869.7|12867.6|12864.7|12862.3|211
1753754100000|2025-07-29 01:55:00|12869.2|12867.6|12868.1|12865.7|12869.9|12868.2|12868|12865.6|193
1753754400000|2025-07-29 02:00:00|12867.9|12865.5|12864.4|12862.8|12867.9|12865.7|12864.4|12862.5|235
1753754700000|2025-07-29 02:05:00|12864.2|12862.6|12863.3|12861.7|12865.5|12863.6|12862.6|12861|147
1753755000000|2025-07-29 02:10:00|12863.1|12861.5|12859.5|12857.9|12863.2|12861.6|12859.4|12857.8|169
1753755300000|2025-07-29 02:15:00|12859.4|12857.8|12860.5|12858.9|12861.8|12860.2|12858.9|12857.3|152
1753755600000|2025-07-29 02:20:00|12860.4|12858.8|12860.1|12858.5|12862|12860.4|12859.7|12858.1|123
1753755900000|2025-07-29 02:25:00|12860|12858.4|12858.6|12857|12862|12860.4|12858.6|12857|170
1753756200000|2025-07-29 02:30:00|12858.7|12857.1|12858.8|12857.2|12859.9|12858.3|12858|12856.2|83
1753756500000|2025-07-29 02:35:00|12858.7|12857.1|12860.8|12859.2|12862.5|12860.9|12858.7|12857.1|159
1753756800000|2025-07-29 02:40:00|12860.9|12859.3|12863.1|12861.5|12864.7|12863.1|12860.8|12859.2|197
1753757100000|2025-07-29 02:45:00|12863.3|12861.7|12860.9|12858.5|12864.1|12861.8|12860.3|12858.4|89
1753757400000|2025-07-29 02:50:00|12861|12858.6|12860.2|12858.6|12861.2|12859.3|12859.5|12857.9|60
1753757700000|2025-07-29 02:55:00|12860.1|12858.5|12859.1|12857.5|12860.8|12859.2|12858.9|12857.3|106
1753758000000|2025-07-29 03:00:00|12859.3|12857.7|12858.2|12856.6|12860.3|12858.7|12858.1|12856.5|120
1753758300000|2025-07-29 03:05:00|12858.4|12856.8|12860.7|12859.1|12861.4|12859.2|12858.4|12856.8|110
1753758600000|2025-07-29 03:10:00|12860.8|12859.2|12862.7|12861.1|12862.7|12861.1|12860.2|12858.5|73
1753758900000|2025-07-29 03:15:00|12862.8|12861.2|12863.7|12862.1|12864|12862.4|12862.5|12860.9|67
1753759200000|2025-07-29 03:20:00|12863.5|12861.9|12862.6|12861|12863.8|12862.2|12862.4|12860.8|65
1753759500000|2025-07-29 03:25:00|12862.5|12860.9|12863.5|12861.9|12863.7|12862|12862.3|12860.7|78
1753759800000|2025-07-29 03:30:00|12863.4|12861.8|12865.1|12863.5|12865.9|12864.3|12863.4|12861.6|234
1753760100000|2025-07-29 03:35:00|12865.2|12863.6|12868.5|12866.9|12868.7|12867.1|12865.2|12863.6|282
1753760400000|2025-07-29 03:40:00|12868.4|12866.8|12868.3|12866.7|12868.7|12867.1|12867.7|12866.1|96
1753760700000|2025-07-29 03:45:00|12868.2|12866.6|12866.6|12864.2|12868.3|12866.7|12866.1|12863.7|96
1753761000000|2025-07-29 03:50:00|12866.5|12864.1|12868.7|12866.3|12870.5|12868.2|12866.2|12863.8|136
1753761300000|2025-07-29 03:55:00|12868.6|12866.2|12867.5|12865.9|12869|12866.7|12866.2|12864.6|113
1753761600000|2025-07-29 04:00:00|12867.3|12865.7|12867.2|12865.6|12868.9|12867.3|12867.1|12865.5|86
1753761900000|2025-07-29 04:05:00|12867.1|12865.5|12865.4|12863.8|12867.2|12865.6|12865.1|12863.4|104
1753762200000|2025-07-29 04:10:00|12865.3|12863.7|12866.4|12864.8|12866.5|12864.9|12864.4|12862.2|109
1753762500000|2025-07-29 04:15:00|12866.5|12864.9|12869.9|12868.3|12870.9|12869.1|12866.2|12864.5|200
1753762800000|2025-07-29 04:20:00|12869.8|12868.2|12869.8|12867.4|12870.3|12868.3|12866.9|12865.2|126
1753763100000|2025-07-29 04:25:00|12869.7|12867.3|12872.1|12869.7|12873.3|12870.9|12869.7|12867.3|123
1753763400000|2025-07-29 04:30:00|12872.2|12869.8|12873.5|12871.1|12874|12871.6|12871.4|12869|74
1753763700000|2025-07-29 04:35:00|12873.4|12871|12873.8|12871.4|12874.1|12872.5|12872.8|12870.4|77
1753764000000|2025-07-29 04:40:00|12873.7|12871.3|12869.9|12868.3|12873.8|12871.4|12869.8|12868.2|129
1753764300000|2025-07-29 04:45:00|12869.8|12868.2|12868.9|12866.5|12871.5|12869.1|12868.1|12866.1|129
1753764600000|2025-07-29 04:50:00|12869.2|12866.8|12868.8|12866.4|12869.9|12867.5|12868.1|12865.9|114
1753764900000|2025-07-29 04:55:00|12868.7|12866.3|12866.8|12865.2|12868.7|12866.4|12865.7|12863.7|166
1753765200000|2025-07-29 05:00:00|12866.9|12865.3|12869.2|12867.6|12870.5|12868.9|12866.9|12865.3|144
1753765500000|2025-07-29 05:05:00|12869.1|12867.5|12868.7|12867.1|12869.9|12868.3|12867.7|12866.1|111
1753765800000|2025-07-29 05:10:00|12868.8|12867.2|12870.5|12868.9|12870.9|12869.3|12868.5|12866.9|113
1753766100000|2025-07-29 05:15:00|12870.3|12868.7|12871.2|12868.8|12871.8|12869.8|12870.1|12868.1|113
1753766400000|2025-07-29 05:20:00|12871.3|12868.9|12868.6|12866.2|12871.4|12869|12868.3|12866|143
1753766700000|2025-07-29 05:25:00|12868.7|12866.3|12869|12867.4|12869.9|12867.5|12866.6|12864.7|163
1753767000000|2025-07-29 05:30:00|12869.3|12867.7|12868.6|12866.2|12870|12867.9|12868.3|12866.2|106
1753767300000|2025-07-29 05:35:00|12868.7|12866.3|12869.2|12866.8|12871.3|12868.9|12867.8|12865.8|130
1753767600000|2025-07-29 05:40:00|12869.3|12866.9|12867.5|12865.9|12870|12868|12867.3|12865.7|100
1753767900000|2025-07-29 05:45:00|12867.3|12865.7|12868|12866.4|12869.3|12867.7|12867.2|12865.6|133
1753768200000|2025-07-29 05:50:00|12868.1|12866.5|12868.7|12867.1|12869|12867.4|12867.7|12866.1|102
1753768500000|2025-07-29 05:55:00|12868.9|12867.3|12867.9|12866.3|12870.2|12868.6|12866.5|12864.9|200
1753768800000|2025-07-29 06:00:00|12868.3|12866.7|12868.2|12866.6|12870.1|12868.5|12867.6|12866|182
1753769100000|2025-07-29 06:05:00|12868.3|12866.7|12867.7|12866.1|12868.7|12867.1|12866.1|12864.5|151
1753769400000|2025-07-29 06:10:00|12867.6|12866|12864.1|12862.5|12868.2|12866.6|12864|12862.4|156
1753769700000|2025-07-29 06:15:00|12864|12862.4|12864.8|12863.2|12865.8|12864.2|12864|12862.4|152
1753770000000|2025-07-29 06:20:00|12864.7|12863.1|12864.2|12862.6|12865.4|12863.8|12862.2|12860.6|136
1753770300000|2025-07-29 06:25:00|12864.3|12862.7|12868.1|12866.5|12868.1|12866.5|12863.5|12861.9|160
1753770600000|2025-07-29 06:30:00|12868|12866.4|12874.4|12872.8|12875.6|12874|12867.8|12866.2|249
1753770900000|2025-07-29 06:35:00|12874.3|12872.7|12874.6|12873|12875.9|12874.3|12873.4|12871.8|233
1753771200000|2025-07-29 06:40:00|12874.5|12872.9|12872.4|12870.8|12874.8|12873.2|12871.6|12870|244
1753771500000|2025-07-29 06:45:00|12872.3|12870.7|12875.3|12873.7|12875.6|12874|12872.2|12870.6|168
1753771800000|2025-07-29 06:50:00|12874.8|12873.2|12876.4|12874.8|12876.4|12874.8|12873.1|12871.5|178
1753772100000|2025-07-29 06:55:00|12876.3|12874.7|12884.1|12882.5|12885.5|12883.4|12876.2|12874.6|413
1753772400000|2025-07-29 07:00:00|12884.2|12882.6|12881.5|12879.9|12884.2|12882.6|12881|12879.4|262
1753772700000|2025-07-29 07:05:00|12881.6|12880|12885.2|12883.6|12887.2|12884.9|12881.6|12879.7|228
1753773000000|2025-07-29 07:10:00|12886|12884.4|12886.1|12884.5|12887.5|12885.9|12885.3|12883.7|219
1753773300000|2025-07-29 07:15:00|12886.2|12884.6|12883.4|12881.8|12886.2|12884.6|12882.1|12880.5|186
1753773600000|2025-07-29 07:20:00|12883.5|12881.9|12881.4|12879.8|12883.5|12881.9|12881|12878.8|142
1753773900000|2025-07-29 07:25:00|12881.3|12879.7|12887.4|12885|12887.7|12885.6|12880.6|12879|241
1753774200000|2025-07-29 07:30:00|12887.3|12884.9|12887.7|12886.1|12888.8|12887.2|12885.4|12883.5|252
1753774500000|2025-07-29 07:35:00|12887.6|12886|12885.9|12884.3|12889.2|12887.2|12885.8|12884.2|144
1753774800000|2025-07-29 07:40:00|12886|12884.4|12884.6|12883|12886.3|12884.6|12883.8|12882.2|164
1753775100000|2025-07-29 07:45:00|12884.7|12883.1|12879|12877.4|12884.7|12883.1|12879|12877.4|212
1753775400000|2025-07-29 07:50:00|12878.9|12877.3|12878.4|12876.8|12879.4|12877.8|12876.8|12875.2|193
1753775700000|2025-07-29 07:55:00|12878.2|12876.6|12875.6|12874|12878.7|12877.1|12875.4|12873.8|186
1753776000000|2025-07-29 08:00:00|12875.8|12874.2|12874.6|12872.2|12877.6|12876|12873.4|12871.7|186
1753776300000|2025-07-29 08:05:00|12874.7|12872.3|12871.3|12869.7|12874.8|12872.8|12871.3|12869.7|129
1753776600000|2025-07-29 08:10:00|12871.4|12869.8|12868.3|12866.7|12871.6|12870|12868|12866.4|171
1753776900000|2025-07-29 08:15:00|12868.9|12866.5|12868.4|12866.8|12871.9|12870.3|12867.5|12865.9|207
1753777200000|2025-07-29 08:20:00|12868.5|12866.9|12873.8|12871.4|12874.1|12871.8|12867.8|12866.2|177
1753777500000|2025-07-29 08:25:00|12873.9|12871.5|12877|12874.6|12878.3|12876.5|12872.9|12871.2|171
1753777800000|2025-07-29 08:30:00|12877.1|12874.7|12873.1|12870.7|12877.6|12875.7|12872.3|12870.6|144
1753778100000|2025-07-29 08:35:00|12873|12870.6|12871.5|12869.9|12873|12870.6|12870.7|12868.4|150
1753778400000|2025-07-29 08:40:00|12871.2|12869.6|12871.9|12870.3|12873.3|12871.7|12870.9|12869.3|124
1753778700000|2025-07-29 08:45:00|12872|12870.4|12873.3|12871.7|12874.3|12872.7|12871.7|12870.1|129
1753779000000|2025-07-29 08:50:00|12873.1|12871.5|12871.8|12870.2|12873.5|12871.5|12871|12869.4|113
1753779300000|2025-07-29 08:55:00|12871.9|12870.3|12870.8|12869.2|12872.8|12871.1|12870.8|12868.5|144
1753779600000|2025-07-29 09:00:00|12870.5|12868.9|12872.3|12870.7|12873|12870.7|12868.4|12866.8|163
1753779900000|2025-07-29 09:05:00|12872.2|12870.6|12873.9|12872.3|12875.3|12873.7|12872.2|12869.8|154
1753780200000|2025-07-29 09:10:00|12873.8|12872.2|12873|12870.6|12873.9|12872.3|12872|12870.1|118
1753780500000|2025-07-29 09:15:00|12872.6|12870.2|12871.9|12870.3|12873.3|12870.9|12871.3|12869.4|101
1753780800000|2025-07-29 09:20:00|12871.7|12870.1|12870|12868.4|12872.2|12870.6|12870|12868.4|154
1753781100000|2025-07-29 09:25:00|12870.1|12868.5|12867.5|12865.9|12870.2|12868.6|12867.5|12865.9|116
1753781400000|2025-07-29 09:30:00|12867.6|12866|12867.7|12866.1|12870|12867.7|12867.4|12865.8|143
1753781700000|2025-07-29 09:35:00|12867.6|12866|12869.2|12866.8|12869.4|12867.7|12867.5|12865.9|98
1753782000000|2025-07-29 09:40:00|12869.1|12866.7|12869.2|12866.8|12870.4|12868.3|12868.6|12866.4|117
1753782300000|2025-07-29 09:45:00|12869.3|12866.9|12871.7|12869.3|12872.7|12870.3|12867.7|12865.8|158
1753782600000|2025-07-29 09:50:00|12871.8|12869.4|12872.2|12869.8|12873.9|12871.5|12871.2|12868.8|132
1753782900000|2025-07-29 09:55:00|12872.1|12869.7|12873.1|12871.5|12874.8|12872.5|12872.1|12869.7|178
1753783200000|2025-07-29 10:00:00|12873.8|12871.4|12873.8|12871.4|12874.6|12872.3|12872.7|12870.7|122
1753783500000|2025-07-29 10:05:00|12873.7|12871.3|12876.7|12874.3|12876.7|12874.3|12873.6|12871.2|117
1753783800000|2025-07-29 10:10:00|12876.8|12874.4|12874.1|12872.5|12876.9|12874.8|12873.7|12872.1|137
1753784100000|2025-07-29 10:15:00|12874|12872.4|12872.6|12870.2|12875.7|12873.8|12871.7|12869.8|126
1753784400000|2025-07-29 10:20:00|12872.7|12870.3|12870.8|12868.4|12873.7|12871.8|12870.7|12868.3|134
1753784700000|2025-07-29 10:25:00|12870.7|12868.3|12867.6|12866|12871.7|12869.3|12867.6|12865.7|168
1753785000000|2025-07-29 10:30:00|12867.5|12865.9|12871.8|12870.2|12872.3|12870.2|12867.4|12865.8|127
1753785300000|2025-07-29 10:35:00|12871.9|12870.3|12872.1|12870.5|12873|12871.2|12870.8|12868.4|80
1753785600000|2025-07-29 10:40:00|12872|12870.4|12871.9|12870.3|12872.4|12870.8|12871.3|12869.7|92
1753785900000|2025-07-29 10:45:00|12872.2|12870.6|12872.8|12871.2|12873|12871.4|12871.2|12869.6|120
1753786200000|2025-07-29 10:50:00|12872.9|12871.3|12875.2|12873.6|12875.2|12873.6|12872.9|12871.3|77
1753786500000|2025-07-29 10:55:00|12875.6|12874|12876.1|12874.5|12876.7|12875.1|12874.8|12872.9|113
1753786800000|2025-07-29 11:00:00|12876.2|12874.6|12878.7|12876.3|12878.8|12876.8|12875.9|12873.7|136
1753787100000|2025-07-29 11:05:00|12878.8|12876.4|12878.9|12877.3|12879.7|12877.7|12878.3|12876.1|144
1753787400000|2025-07-29 11:10:00|12879|12877.4|12877.6|12876|12879|12877.4|12876.8|12874.9|115
1753787700000|2025-07-29 11:15:00|12877.4|12875.8|12878.6|12876.2|12880.4|12878|12877.2|12874.8|155
1753788000000|2025-07-29 11:20:00|12878.7|12876.3|12877.6|12875.2|12879.1|12876.9|12876.1|12874.3|151
1753788300000|2025-07-29 11:25:00|12877.7|12875.3|12878.8|12877.2|12879.5|12877.9|12877.1|12875.1|164
1753788600000|2025-07-29 11:30:00|12878.9|12877.3|12879.1|12877.5|12879.7|12878.1|12878.1|12876.5|113
1753788900000|2025-07-29 11:35:00|12879.2|12877.6|12883.4|12881|12883.9|12881.9|12878.5|12876.9|229
1753789200000|2025-07-29 11:40:00|12883.3|12880.9|12884.5|12882.9|12886.9|12885.3|12883.2|12880.8|200
1753789500000|2025-07-29 11:45:00|12884.4|12882.8|12883.9|12881.5|12884.4|12882.8|12881.8|12880.2|153
1753789800000|2025-07-29 11:50:00|12883.7|12881.3|12885.6|12884|12886.5|12884.2|12883.3|12880.9|200
1753790100000|2025-07-29 11:55:00|12885.7|12884.1|12885.7|12884.1|12887.9|12885.5|12885.1|12883.5|199
1753790400000|2025-07-29 12:00:00|12885.6|12884|12886.7|12885.1|12887.2|12885.1|12885.4|12883.2|160
1753790700000|2025-07-29 12:05:00|12886.8|12885.2|12887.7|12885.3|12888.1|12885.7|12884.3|12882.7|175
1753791000000|2025-07-29 12:10:00|12887.8|12885.4|12887.5|12885.1|12887.8|12885.7|12885|12882.9|146
1753791300000|2025-07-29 12:15:00|12887.4|12885|12888.1|12885.7|12889|12886.6|12885.7|12883.8|158
1753791600000|2025-07-29 12:20:00|12888.2|12885.8|12887.1|12885.5|12889.3|12887.3|12885.8|12883.9|209
1753791900000|2025-07-29 12:25:00|12887.2|12885.6|12888.2|12886.6|12889.5|12887.7|12886.6|12885|212
1753792200000|2025-07-29 12:30:00|12888.1|12886.5|12889.7|12887.3|12890.6|12888.2|12888.1|12886.2|134
1753792500000|2025-07-29 12:35:00|12889.8|12887.4|12889.3|12887.7|12892|12890.4|12888.8|12887.1|153
1753792800000|2025-07-29 12:40:00|12889.2|12887.6|12889.4|12887.8|12890.7|12889.1|12888.7|12887.1|180
1753793100000|2025-07-29 12:45:00|12889.3|12887.7|12888.8|12887.2|12891.6|12890|12888.8|12887.2|158
1753793400000|2025-07-29 12:50:00|12888.9|12887.3|12889.2|12887.6|12889.6|12888|12887.6|12886|151
1753793700000|2025-07-29 12:55:00|12889.3|12887.7|12893.2|12890.8|12893.3|12891|12889.1|12887.1|111
1753794000000|2025-07-29 13:00:00|12893.5|12891.1|12891.3|12889.7|12893.6|12891.3|12890.9|12888.9|173
1753794300000|2025-07-29 13:05:00|12891.4|12889.8|12893|12891.4|12893|12891.4|12890.3|12888.7|146
1753794600000|2025-07-29 13:10:00|12893.1|12891.5|12894.9|12893.3|12895.5|12893.9|12893.1|12891.5|129
1753794900000|2025-07-29 13:15:00|12895|12893.4|12894.3|12892.7|12895|12893.4|12892.8|12891.2|135
1753795200000|2025-07-29 13:20:00|12894.4|12892.8|12892.3|12890.7|12894.9|12893.3|12890.7|12889.1|164
1753795500000|2025-07-29 13:25:00|12892.1|12890.5|12892.2|12890.6|12893|12891.4|12891.5|12889.9|147
1753795800000|2025-07-29 13:30:00|12892.3|12890.7|12896.6|12894.2|12897.3|12894.9|12891.5|12889.9|250
1753796100000|2025-07-29 13:35:00|12896.5|12894.1|12893.9|12891.5|12898.3|12896|12893.9|12891.5|214
1753796400000|2025-07-29 13:40:00|12894.1|12891.7|12891.7|12889.3|12894.1|12891.7|12890.2|12887.6|237
1753796700000|2025-07-29 13:45:00|12891.6|12889.2|12890.2|12887.8|12892.7|12890.3|12889.6|12887.8|168
1753797000000|2025-07-29 13:50:00|12890.3|12887.9|12890.3|12887.9|12891.1|12888.8|12887.9|12886.3|177
1753797300000|2025-07-29 13:55:00|12889.7|12888.1|12890.3|12883.3|12890.3|12888.2|12886.6|12883.3|238
1753797600000|2025-07-29 14:00:00|12890.2|12883.2|12893.1|12890.7|12893.2|12890.8|12886.3|12882.4|252
1753797900000|2025-07-29 14:05:00|12893.2|12890.8|12895|12892.6|12895.1|12892.7|12892.2|12889.8|254
1753798200000|2025-07-29 14:10:00|12894.9|12892.5|12893.9|12891.5|12896.3|12893.9|12892.6|12890.2|262
1753798500000|2025-07-29 14:15:00|12893.8|12891.4|12894.2|12891.8|12897.1|12894.7|12892.5|12890.1|289
1753798800000|2025-07-29 14:20:00|12894.1|12891.7|12889.9|12887.5|12894.2|12891.8|12888|12885.9|208
1753799100000|2025-07-29 14:25:00|12889.8|12887.4|12891.1|12888.7|12892.3|12890.3|12889.4|12887|188
1753799400000|2025-07-29 14:30:00|12891.2|12888.8|12889.3|12886.9|12891.8|12889.9|12887.7|12885.3|229
1753799700000|2025-07-29 14:35:00|12889.2|12886.8|12885.2|12882.8|12889.2|12886.8|12884.9|12882.8|212
1753800000000|2025-07-29 14:40:00|12885.3|12882.9|12888.3|12886.7|12888.7|12886.9|12885|12882.6|213
1753800300000|2025-07-29 14:45:00|12888.4|12886.8|12887.3|12885.7|12889.7|12887.9|12886.7|12884.9|185
1753800600000|2025-07-29 14:50:00|12887.2|12885.6|12888.8|12887.2|12891.5|12889.9|12886.9|12885.3|353
1753800900000|2025-07-29 14:55:00|12888.9|12887.3|12884.5|12882.9|12889.8|12888.2|12884.1|12882.5|379
1753801200000|2025-07-29 15:00:00|12884.6|12883|12881.7|12880.1|12885.7|12884.1|12881.6|12880|335
1753801500000|2025-07-29 15:05:00|12881.8|12880.2|12879.7|12878.1|12882.7|12881.1|12879.3|12877.7|217
1753801800000|2025-07-29 15:10:00|12879.6|12878|12881.7|12880.1|12882.3|12880.7|12879.4|12877.8|208
1753802100000|2025-07-29 15:15:00|12881.6|12880|12881.2|12879.6|12882.6|12881|12879.9|12878.3|183
1753802400000|2025-07-29 15:20:00|12881.3|12879.7|12882.3|12880.7|12883.2|12881.6|12880.7|12879.1|170
1753802700000|2025-07-29 15:25:00|12882.1|12880.5|12880.6|12879|12882.9|12881.3|12880.4|12878.8|121
1753803000000|2025-07-29 15:30:00|12880.7|12879.1|12882.8|12881.2|12883.4|12881.8|12879.1|12877.5|272
1753803300000|2025-07-29 15:35:00|12882.7|12881.1|12883.5|12881.9|12883.9|12882.3|12882.2|12880.6|190
1753803600000|2025-07-29 15:40:00|12883.4|12881.8|12886.6|12885|12886.7|12885.1|12882|12880.4|175
1753803900000|2025-07-29 15:45:00|12886.7|12885.1|12883.1|12881.5|12886.8|12885.2|12883.1|12881.5|249
1753804200000|2025-07-29 15:50:00|12883.2|12881.6|12884.2|12882.6|12884.6|12883|12881.7|12880.1|224
1753804500000|2025-07-29 15:55:00|12884.3|12882.7|12884.2|12882.6|12887.2|12885.6|12883.6|12882|257
1753804800000|2025-07-29 16:00:00|12883.9|12882.3|12882|12880.4|12883.9|12882.3|12881.3|12879.6|274
1753805100000|2025-07-29 16:05:00|12881.5|12879.9|12882.5|12880.9|12882.6|12881|12880.3|12878.6|163
1753805400000|2025-07-29 16:10:00|12882.4|12880.8|12881.9|12879.5|12882.9|12881.2|12881.3|12878.9|145
1753805700000|2025-07-29 16:15:00|12881.8|12879.4|12880|12878.4|12881.9|12879.5|12879.2|12877.6|138
1753806000000|2025-07-29 16:20:00|12879.9|12878.3|12881.8|12880.2|12882.6|12880.6|12879.9|12877.9|126
1753806300000|2025-07-29 16:25:00|12881.9|12880.3|12882.6|12880.2|12883.3|12880.9|12881.7|12879.3|188
1753806600000|2025-07-29 16:30:00|12882.7|12880.3|12883.8|12881.4|12884.1|12881.7|12882.5|12880.2|103
1753806900000|2025-07-29 16:35:00|12883.9|12881.5|12881.2|12878.8|12884.2|12881.8|12881|12878.6|166
1753807200000|2025-07-29 16:40:00|12881.1|12878.7|12880.7|12878.3|12881.9|12879.5|12880.3|12878.1|152
1753807500000|2025-07-29 16:45:00|12880.6|12878.2|12879.5|12877.1|12880.6|12878.2|12878.4|12876|161
1753807800000|2025-07-29 16:50:00|12879.6|12877.2|12881.1|12878.7|12882.1|12879.7|12879.3|12877.2|108
1753808100000|2025-07-29 16:55:00|12881|12878.6|12882.6|12880.2|12882.8|12880.8|12881|12878.6|160
1753808400000|2025-07-29 17:00:00|12882.7|12880.3|12880.8|12879.2|12883.4|12881.7|12879.8|12877.9|188
1753808700000|2025-07-29 17:05:00|12880.9|12879.3|12881.1|12878.7|12882|12880.4|12880.2|12878.2|120
1753809000000|2025-07-29 17:10:00|12881|12878.6|12878.7|12876.3|12881|12878.8|12877.5|12875.8|143
1753809300000|2025-07-29 17:15:00|12878.6|12876.2|12875.6|12873.2|12878.6|12876.6|12874.3|12872.7|187
1753809600000|2025-07-29 17:20:00|12875.5|12873.1|12874.9|12873.3|12877.8|12875.8|12874.1|12872.1|161
1753809900000|2025-07-29 17:25:00|12875|12873.4|12877.4|12875|12877.8|12875.4|12874.9|12873.3|153
1753810200000|2025-07-29 17:30:00|12877.3|12874.9|12877.2|12874.8|12877.7|12875.3|12876.5|12873.9|118
1753810500000|2025-07-29 17:35:00|12877.4|12875|12878.7|12876.3|12880|12877.6|12877.2|12874.8|158
1753810800000|2025-07-29 17:40:00|12878.8|12876.4|12879.6|12877.2|12880.6|12878.4|12878.4|12876.1|159
1753811100000|2025-07-29 17:45:00|12879.7|12877.3|12879.2|12877.6|12880.4|12878.7|12879.1|12877|88
1753811400000|2025-07-29 17:50:00|12879.7|12877.3|12879.9|12878.3|12881.3|12879.7|12879.5|12877.3|139
1753811700000|2025-07-29 17:55:00|12880.3|12877.9|12881.5|12879.1|12882.3|12880.2|12879.7|12877.8|162
1753812000000|2025-07-29 18:00:00|12881.4|12879|12882|12879.6|12882.7|12880.8|12879.4|12877.2|190
1753812300000|2025-07-29 18:05:00|12881.9|12879.5|12883.2|12880.2|12884.1|12881.6|12881|12879.1|192
1753812600000|2025-07-29 18:10:00|12883.4|12881|12882.6|12880.2|12883.4|12881|12881.3|12879.3|98
1753812900000|2025-07-29 18:15:00|12882.5|12880.1|12880.8|12878.4|12882.5|12880.1|12879.6|12877.6|114
1753813200000|2025-07-29 18:20:00|12880.7|12878.3|12881.6|12879.2|12881.6|12879.2|12880.6|12878.2|88
1753813500000|2025-07-29 18:25:00|12881.9|12879.5|12880.7|12878.3|12882|12880|12880.1|12878.1|146
1753813800000|2025-07-29 18:30:00|12880.8|12878.4|12880.6|12878.2|12880.8|12878.4|12879.5|12877.1|116
1753814100000|2025-07-29 18:35:00|12880.5|12878.1|12880|12877.6|12880.7|12878.3|12879.6|12877.1|90
1753814400000|2025-07-29 18:40:00|12879.9|12877.5|12878.7|12876.3|12880.1|12877.7|12878.1|12875.9|148
1753814700000|2025-07-29 18:45:00|12878.8|12876.4|12878.6|12876.2|12879|12876.7|12878.3|12876.1|93
1753815000000|2025-07-29 18:50:00|12878.7|12876.3|12879.7|12877.3|12879.9|12877.7|12878.4|12876|100
1753815300000|2025-07-29 18:55:00|12879.6|12877.2|12876.7|12875.1|12880.2|12877.9|12876.7|12875|151
1753815600000|2025-07-29 19:00:00|12877.2|12874.8|12878.2|12875.8|12878.5|12876.2|12876.3|12874.3|170
1753815900000|2025-07-29 19:05:00|12878.3|12875.9|12876.9|12875.3|12878.3|12876.4|12876.8|12875.2|111
1753816200000|2025-07-29 19:10:00|12877|12875.4|12876.2|12874.6|12878.1|12876.5|12876.2|12874.3|80
1753816500000|2025-07-29 19:15:00|12876.3|12874.7|12875.7|12874.1|12877.8|12876.2|12875.7|12874|89
1753816800000|2025-07-29 19:20:00|12875.6|12874|12875.7|12874.1|12876.1|12874.5|12874.9|12873.3|58
1753817100000|2025-07-29 19:25:00|12875.8|12874.2|12875.5|12873.1|12876|12874.3|12875.3|12872.9|131
1753817400000|2025-07-29 19:30:00|12875.7|12873.3|12877.1|12875.5|12877.5|12875.9|12875.5|12873.3|139
1753817700000|2025-07-29 19:35:00|12877|12875.4|12877.7|12875.3|12878.5|12876.9|12876.9|12875.3|116
1753818000000|2025-07-29 19:40:00|12877.8|12875.4|12878.8|12876.4|12879.6|12877.2|12877.8|12875.4|80
1753818300000|2025-07-29 19:45:00|12878.9|12876.5|12878.3|12875.9|12879|12876.6|12878.2|12875.8|93
1753818600000|2025-07-29 19:50:00|12878.4|12876|12878.6|12876.2|12879.1|12876.7|12878.3|12875.9|118
1753818900000|2025-07-29 19:55:00|12878.5|12876.1|12880.5|12878.9|12880.8|12879.2|12878.4|12876|152
1753819200000|2025-07-29 20:00:00|12880.7|12878.3|12880.4|12878|12880.7|12878.8|12879.6|12877.8|106
1753819500000|2025-07-29 20:05:00|12880.3|12877.9|12880.9|12878.5|12880.9|12878.5|12880|12877.9|48
1753819800000|2025-07-29 20:10:00|12881|12878.6|12880.2|12877.8|12881.1|12878.7|12879.8|12877.7|50
1753820100000|2025-07-29 20:15:00|12880.3|12877.9|12880.2|12877.8|12880.4|12878.3|12879.8|12877.7|44
1753820400000|2025-07-29 20:20:00|12880.3|12877.9|12879.9|12878.3|12880.5|12878.3|12879.9|12877.8|44
1753820700000|2025-07-29 20:25:00|12880.3|12877.9|12879.8|12878.2|12880.4|12878.3|12879.8|12877.6|51
1753821000000|2025-07-29 20:30:00|12879.9|12878.3|12880.8|12878.4|12881.3|12879|12879.8|12877.7|40
1753821300000|2025-07-29 20:35:00|12881.1|12877.8|12881.1|12878|12881.5|12879.1|12880.5|12877.8|36
1753821600000|2025-07-29 20:40:00|12880.9|12877.9|12881|12879.4|12881.9|12879.5|12880.4|12877.9|34
1753821900000|2025-07-29 20:45:00|12881.4|12879|12881.1|12877|12881.6|12879.2|12880|12876.6|37
1753822200000|2025-07-29 20:50:00|12880.2|12877.8|12881.6|12877.5|12884.5|12878.5|12880.2|12874.6|53
1753822500000|2025-07-29 20:55:00|12884.4|12877.4|12886.5|12870.5|12886.5|12877.5|12881.2|12870.4|98
1753822800000|2025-07-29 21:00:00|12886.4|12870.4|12894.2|12878.2|12894.3|12878.3|12886.2|12870.3|20
1753823100000|2025-07-29 21:05:00|12894.4|12878.4|12891.3|12875.3|12894.4|12878.4|12891.3|12875.3|23
1753823400000|2025-07-29 21:10:00|12891.2|12875.2|12891.5|12875.5|12891.7|12875.7|12890.7|12874.7|17
1753823700000|2025-07-29 21:15:00|12892.2|12876.2|12891.6|12875.6|12892.3|12876.3|12891.5|12875.5|6
1753824000000|2025-07-29 21:20:00|12891.5|12875.5|12890.5|12874.5|12891.6|12875.6|12890.5|12874.5|16
1753824300000|2025-07-29 21:25:00|12890.4|12874.4|12890.7|12874.7|12890.7|12874.7|12890.3|12874.3|10
1753824600000|2025-07-29 21:30:00|12889.8|12873.8|12888.6|12872.6|12889.8|12873.8|12888.6|12872.6|61
1753824900000|2025-07-29 21:35:00|12888.8|12872.8|12889.4|12873.4|12890.7|12874.7|12888.5|12872.5|219
1753825200000|2025-07-29 21:40:00|12889.3|12873.3|12889.7|12873.7|12890.2|12874.2|12888.9|12872.9|460
1753825500000|2025-07-29 21:45:00|12889.8|12873.8|12889.5|12873.5|12890|12874|12888.7|12872.7|295
1753825800000|2025-07-29 21:50:00|12889.6|12873.6|12890.3|12874.3|12890.4|12874.4|12889|12873|299
1753826100000|2025-07-29 21:55:00|12890|12874|12890.2|12874.2|12891.2|12875.2|12889.2|12873.2|320
1753826400000|2025-07-29 22:00:00|12890.1|12874.1|12882.3|12874.4|12890.1|12875.1|12882|12871.3|188
1753826700000|2025-07-29 22:05:00|12882.4|12874.3|12881.1|12876|12882.4|12876.1|12880.9|12874.3|123
1753827000000|2025-07-29 22:10:00|12881.2|12875.9|12881.8|12875.3|12881.9|12876.1|12880.9|12875.2|90
1753827300000|2025-07-29 22:15:00|12881.7|12875.4|12883.2|12876.2|12883.3|12876.7|12881|12874.9|94
1753827600000|2025-07-29 22:20:00|12882.5|12876.3|12883.7|12877.4|12884.9|12878.1|12882.5|12875.9|109
1753827900000|2025-07-29 22:25:00|12884.4|12877.1|12882.2|12875.2|12884.4|12877.7|12881.3|12875.1|111
1753828200000|2025-07-29 22:30:00|12882.3|12875.3|12881|12875.9|12882.3|12876.8|12880.2|12875.2|83
1753828500000|2025-07-29 22:35:00|12880.3|12875.8|12880.4|12876.6|12881.1|12876.8|12880.1|12875.8|69
1753828800000|2025-07-29 22:40:00|12881|12875.9|12881.2|12875.6|12881.3|12876.6|12880.3|12875.6|37
1753829100000|2025-07-29 22:45:00|12880.7|12876.3|12881.2|12875.9|12882|12876.3|12880.7|12875.4|38
1753829400000|2025-07-29 22:50:00|12881.9|12875.6|12881.1|12875.7|12882|12876.4|12880.6|12875.3|62
1753829700000|2025-07-29 22:55:00|12881.2|12875.6|12880.3|12875.7|12881.3|12876.5|12879.7|12874.7|88
1753830000000|2025-07-29 23:00:00|12880.4|12875.8|12880.4|12876.7|12880.8|12876.8|12880.2|12875.8|54
1753830300000|2025-07-29 23:05:00|12880.5|12876.8|12881.7|12878.3|12882.5|12879.4|12880.4|12876.5|63
1753830600000|2025-07-29 23:10:00|12881.8|12878.1|12882.2|12879.8|12882.6|12879.9|12881.7|12878.1|49
1753830900000|2025-07-29 23:15:00|12882.1|12879.7|12880.2|12877.8|12882.5|12879.9|12880.2|12877.8|27
1753831200000|2025-07-29 23:20:00|12880.1|12877.7|12879.7|12877.3|12880.3|12877.9|12879.7|12877.3|14
1753831500000|2025-07-29 23:25:00|12879.9|12876.9|12881.9|12878.1|12881.9|12878.4|12879.9|12876.7|54
1753831800000|2025-07-29 23:30:00|12881.8|12878|12883.7|12881.3|12884.5|12881.4|12881.8|12878|80
1753832100000|2025-07-29 23:35:00|12883.6|12881.2|12883.5|12880.5|12883.9|12881.5|12883.2|12880.5|35
1753832400000|2025-07-29 23:40:00|12883.3|12880.9|12885.6|12882.4|12885.7|12882.4|12883.2|12880.4|39
1753832700000|2025-07-29 23:45:00|12885.7|12882.3|12885.8|12882.2|12887.6|12883.9|12885.5|12882|79
1753833000000|2025-07-29 23:50:00|12885.7|12882.3|12883.3|12879.8|12886|12882.5|12883.2|12879.7|53
1753833300000|2025-07-29 23:55:00|12883.2|12879.9|12881.9|12878.2|12885.5|12882.3|12881.3|12877.6|180
1753833600000|2025-07-30 00:00:00|12882|12878|12872.3|12870.7|12882|12878.1|12871|12868.8|324
1753833900000|2025-07-30 00:05:00|12871.7|12870.1|12870.3|12868.7|12871.9|12870.3|12869.6|12868|115
1753834200000|2025-07-30 00:10:00|12870.4|12868.8|12869.2|12867.6|12871.6|12870|12868.8|12867.2|143
1753834500000|2025-07-30 00:15:00|12869.1|12867.5|12866.2|12863.8|12869.8|12868.2|12865.4|12863.8|131
1753834800000|2025-07-30 00:20:00|12866.3|12863.9|12867.1|12865.5|12867.7|12866.1|12865.8|12863.9|119
1753835100000|2025-07-30 00:25:00|12867|12865.4|12866.4|12864.8|12867.2|12865.6|12865.5|12863.9|101
1753835400000|2025-07-30 00:30:00|12866.5|12864.9|12864.7|12862.3|12866.5|12864.9|12864.2|12862.2|192
1753835700000|2025-07-30 00:35:00|12864.6|12862.2|12865|12863.4|12866.4|12864.8|12864.3|12862.2|169
1753836000000|2025-07-30 00:40:00|12865.3|12863.7|12864.5|12862.9|12865.8|12864|12864.2|12862.4|181
1753836300000|2025-07-30 00:45:00|12864.6|12863|12864.8|12863.2|12865.2|12863.3|12864.1|12862.3|166
1753836600000|2025-07-30 00:50:00|12864.9|12863.3|12865.4|12863|12866.7|12864.7|12864.4|12862.8|161
1753836900000|2025-07-30 00:55:00|12865.6|12863.2|12864.6|12862.2|12865.6|12863.2|12863.8|12861.7|169
1753837200000|2025-07-30 01:00:00|12864.7|12862.3|12864.1|12862.5|12864.7|12862.8|12863.3|12861.4|250
1753837500000|2025-07-30 01:05:00|12864.6|12862.2|12864.5|12862.9|12865.2|12863.6|12863.4|12861.4|143
1753837800000|2025-07-30 01:10:00|12864.6|12863|12864.3|12861.9|12865.1|12863.1|12863.3|12861.2|150
1753838100000|2025-07-30 01:15:00|12864.2|12861.8|12865.3|12863.7|12865.3|12863.7|12863.2|12861.4|171
1753838400000|2025-07-30 01:20:00|12865.4|12863.8|12867.8|12866.2|12868.7|12867.1|12864.8|12862.9|132
1753838700000|2025-07-30 01:25:00|12867.9|12866.3|12866.5|12864.9|12869|12867.4|12866.3|12864.7|128
1753839000000|2025-07-30 01:30:00|12866.4|12864.8|12865.3|12863.7|12870.8|12869.2|12864.3|12862.7|248
1753839300000|2025-07-30 01:35:00|12865.4|12863.8|12857.9|12856.3|12865.4|12863.8|12857.1|12855.5|209
1753839600000|2025-07-30 01:40:00|12857.8|12856.2|12858.7|12857.1|12858.9|12857.3|12857.1|12855.5|137
1753839900000|2025-07-30 01:45:00|12858.6|12857|12857.5|12855.9|12859.4|12857.8|12857.3|12855.7|100
1753840200000|2025-07-30 01:50:00|12857.6|12856|12860.4|12858.8|12861.5|12859.7|12857.4|12855.8|201
1753840500000|2025-07-30 01:55:00|12860.3|12858.7|12858.6|12857|12861.6|12860|12858.4|12856.3|115
1753840800000|2025-07-30 02:00:00|12859.3|12857.7|12856.9|12855.3|12859.6|12857.9|12856.5|12854.9|107
1753841100000|2025-07-30 02:05:00|12857|12855.4|12857.2|12855.6|12859.2|12857.6|12856.3|12854.7|158
1753841400000|2025-07-30 02:10:00|12857.1|12855.5|12857.7|12856.1|12858|12856.1|12856.1|12854.5|131
1753841700000|2025-07-30 02:15:00|12857.6|12856|12856.6|12855|12857.6|12856|12856.1|12854.5|91
1753842000000|2025-07-30 02:20:00|12856.5|12854.9|12858.1|12856.5|12858.8|12857.2|12856.5|12854.9|184
1753842300000|2025-07-30 02:25:00|12858.2|12856.6|12860|12858.4|12860.4|12858.8|12858.2|12856.6|94
1753842600000|2025-07-30 02:30:00|12860.2|12858.6|12861.4|12859|12861.8|12860|12859.9|12858.3|200
1753842900000|2025-07-30 02:35:00|12861.5|12859.1|12863.7|12861.3|12863.8|12861.8|12861.5|12859.1|101
1753843200000|2025-07-30 02:40:00|12863.8|12861.4|12863.6|12862|12863.9|12862.1|12863.1|12860.8|71
1753843500000|2025-07-30 02:45:00|12863.5|12861.9|12861.5|12859.9|12864.9|12862.8|12861.5|12859.9|113
1753843800000|2025-07-30 02:50:00|12861.4|12859.8|12861.9|12860.3|12862.4|12860.6|12861.1|12859.4|87
1753844100000|2025-07-30 02:55:00|12861.8|12860.2|12862.6|12861|12863|12861.4|12860.8|12859.2|146
1753844400000|2025-07-30 03:00:00|12862.8|12861.2|12859.5|12857.9|12862.8|12861.2|12858.4|12856.8|157
1753844700000|2025-07-30 03:05:00|12859.4|12857.8|12859.8|12857.4|12861.5|12859.9|12859.1|12857.3|159
1753845000000|2025-07-30 03:10:00|12859.7|12857.3|12858.5|12856.9|12859.7|12857.3|12857.4|12855.8|132
1753845300000|2025-07-30 03:15:00|12858.6|12857|12857.4|12855.8|12859.4|12857.8|12857.4|12855.8|143
1753845600000|2025-07-30 03:20:00|12857.3|12855.7|12858.6|12857|12858.9|12857.3|12856.8|12855.2|122
1753845900000|2025-07-30 03:25:00|12858.5|12856.9|12860.3|12858.7|12860.4|12858.8|12857.7|12856.1|147
1753846200000|2025-07-30 03:30:00|12860.4|12858.8|12859.4|12857.8|12860.8|12859.2|12858.2|12856.3|125
1753846500000|2025-07-30 03:35:00|12859.3|12857.7|12861.4|12859.8|12862.4|12860.8|12859|12857.4|132
1753846800000|2025-07-30 03:40:00|12861.6|12860|12860.9|12859.3|12862.1|12860.1|12860.9|12859.3|98
1753847100000|2025-07-30 03:45:00|12861|12859.4|12861.2|12859.6|12862.2|12860.1|12860.5|12858.9|84
1753847400000|2025-07-30 03:50:00|12861.3|12859.7|12863.2|12861.6|12864.8|12863.2|12860.6|12859|105
1753847700000|2025-07-30 03:55:00|12863.1|12861.5|12862.6|12861|12863.4|12861.8|12862.5|12860.9|44
1753848000000|2025-07-30 04:00:00|12862.7|12861.1|12867|12865.4|12867.4|12865.8|12862.2|12860.6|125
1753848300000|2025-07-30 04:05:00|12867.1|12865.5|12870.6|12869|12870.9|12869.3|12866.9|12865.3|175
1753848600000|2025-07-30 04:10:00|12870.5|12868.9|12870.1|12868.5|12871.2|12869.6|12870|12868.4|104
1753848900000|2025-07-30 04:15:00|12870.3|12868.7|12869.9|12868.3|12871.1|12869.5|12868.5|12866.9|112
1753849200000|2025-07-30 04:20:00|12870|12868.4|12870.4|12868.8|12870.7|12868.9|12869.4|12867.8|66
1753849500000|2025-07-30 04:25:00|12870.3|12868.7|12868.2|12866.6|12870.4|12868.8|12866.9|12864.9|93
1753849800000|2025-07-30 04:30:00|12868.1|12866.5|12866.2|12864.6|12868.6|12866.8|12865.9|12864.3|115
1753850100000|2025-07-30 04:35:00|12866|12864.4|12867|12865.4|12867.8|12866|12865.9|12864.3|122
1753850400000|2025-07-30 04:40:00|12867.2|12865.6|12867.7|12866.1|12867.9|12866.1|12866.1|12864.5|110
1753850700000|2025-07-30 04:45:00|12867.8|12866.2|12868.6|12867|12868.6|12867|12867.6|12866|122
1753851000000|2025-07-30 04:50:00|12868.5|12866.9|12869.4|12867.8|12870.5|12868.9|12868.5|12866.9|167
1753851300000|2025-07-30 04:55:00|12869.3|12867.7|12869.4|12867.8|12870.3|12868.7|12869.2|12867.1|86
1753851600000|2025-07-30 05:00:00|12869.1|12867.5|12871.9|12869.5|12872|12870|12869.1|12867.5|145
1753851900000|2025-07-30 05:05:00|12871.8|12869.4|12868.8|12867.2|12871.9|12869.5|12868.4|12866.8|172
1753852200000|2025-07-30 05:10:00|12868.7|12867.1|12870.3|12868.7|12870.7|12869|12867.8|12865.7|131
1753852500000|2025-07-30 05:15:00|12870.4|12868.8|12869.5|12867.9|12872.4|12870.8|12869.5|12867.9|108
1753852800000|2025-07-30 05:20:00|12869.4|12867.8|12866.2|12864.6|12869.4|12867.8|12866.1|12864.3|133
1753853100000|2025-07-30 05:25:00|12866.1|12864.5|12867.6|12866|12868.3|12866.7|12866.1|12864.5|128
1753853400000|2025-07-30 05:30:00|12867.3|12865.7|12866|12864.4|12867.5|12865.9|12865.1|12863.5|122
1753853700000|2025-07-30 05:35:00|12865.9|12864.3|12866.4|12864.8|12866.6|12865|12864.7|12863.1|128
1753854000000|2025-07-30 05:40:00|12866.6|12865|12864.5|12862.9|12866.7|12865.1|12863|12861.4|186
1753854300000|2025-07-30 05:45:00|12864.4|12862.8|12868.3|12866.7|12868.3|12866.7|12864.4|12862.8|148
1753854600000|2025-07-30 05:50:00|12868.4|12866.8|12867.8|12866.2|12868.4|12866.8|12865.9|12864.2|191
1753854900000|2025-07-30 05:55:00|12867.7|12866.1|12871.4|12869|12872.1|12870.1|12867.7|12865.7|201
1753855200000|2025-07-30 06:00:00|12871.8|12869.4|12876.5|12874.9|12876.8|12874.9|12871.7|12869.3|279
1753855500000|2025-07-30 06:05:00|12876.6|12875|12872.9|12871.3|12877.3|12875|12872.8|12871.2|203
1753855800000|2025-07-30 06:10:00|12873|12871.4|12873.2|12870.8|12873.7|12871.7|12869.9|12868|177
1753856100000|2025-07-30 06:15:00|12873.1|12870.7|12872.5|12870.9|12873.9|12871.9|12871.1|12869.2|146
1753856400000|2025-07-30 06:20:00|12872.4|12870.8|12872.2|12870.6|12874.4|12872.1|12870.6|12869|161
1753856700000|2025-07-30 06:25:00|12871.9|12870.3|12870.1|12868.5|12872.3|12870.3|12869.3|12867.5|192
1753857000000|2025-07-30 06:30:00|12870.2|12868.6|12867.8|12866.2|12870.2|12868.6|12867.2|12865.6|168
1753857300000|2025-07-30 06:35:00|12867.7|12866.1|12866.7|12865.1|12869.1|12867.2|12866.6|12865|138
1753857600000|2025-07-30 06:40:00|12866.4|12864.8|12871|12869.4|12871.4|12869.8|12865.8|12864.2|144
1753857900000|2025-07-30 06:45:00|12870.9|12869.3|12873.2|12871.6|12873.4|12871.8|12870.8|12869.2|141
1753858200000|2025-07-30 06:50:00|12873.3|12871.7|12867.4|12865.8|12873.6|12872|12867|12865.4|215
1753858500000|2025-07-30 06:55:00|12867.3|12865.7|12869.2|12867.6|12869.3|12867.7|12866.7|12865.1|149
1753858800000|2025-07-30 07:00:00|12869.1|12867.5|12869.8|12868.2|12870.8|12868.8|12867.9|12866|266
1753859100000|2025-07-30 07:05:00|12869.7|12868.1|12866.1|12864.5|12870.2|12868.1|12865.3|12863.4|147
1753859400000|2025-07-30 07:10:00|12865.9|12864.3|12870.5|12868.1|12870.6|12868.2|12864.4|12862.6|154
1753859700000|2025-07-30 07:15:00|12870.6|12868.2|12870.5|12868.1|12871.1|12869.3|12866.9|12864.8|189
1753860000000|2025-07-30 07:20:00|12870.6|12868.2|12871|12869.4|12872.2|12870.6|12868.7|12867.1|232
1753860300000|2025-07-30 07:25:00|12870.9|12869.3|12869.4|12867.8|12872.4|12870.8|12869.3|12867.7|190
1753860600000|2025-07-30 07:30:00|12869.3|12867.7|12868.6|12867|12869.6|12868|12867.4|12865.8|129
1753860900000|2025-07-30 07:35:00|12868.7|12867.1|12873.1|12871.5|12874.5|12872.9|12868.4|12866.8|172
1753861200000|2025-07-30 07:40:00|12873|12871.4|12874.4|12872.8|12876.4|12874.8|12872.8|12871.2|204
1753861500000|2025-07-30 07:45:00|12874.3|12872.7|12876.3|12874.7|12876.6|12874.8|12873.6|12872|185
1753861800000|2025-07-30 07:50:00|12876.8|12874.4|12875.9|12874.3|12877.4|12875.6|12875|12873.3|135
1753862100000|2025-07-30 07:55:00|12875.8|12874.2|12878|12876.4|12878.7|12876.7|12875.8|12874|126
1753862400000|2025-07-30 08:00:00|12877.9|12876.3|12875.6|12874|12877.9|12876.3|12874.7|12873.1|201
1753862700000|2025-07-30 08:05:00|12875.9|12873.5|12875.4|12873.8|12877.1|12875|12874.7|12873.1|228
1753863000000|2025-07-30 08:10:00|12875.3|12873.7|12878.4|12876.8|12878.8|12877.2|12874.7|12873.1|265
1753863300000|2025-07-30 08:15:00|12878.6|12877|12878.9|12877.3|12881.5|12879.9|12878.5|12876.9|220
1753863600000|2025-07-30 08:20:00|12878.4|12876.8|12878.1|12876.5|12882.9|12881.3|12878.1|12876.5|199
1753863900000|2025-07-30 08:25:00|12878.2|12876.6|12878.5|12876.9|12879.1|12877.1|12876.6|12875|242
1753864200000|2025-07-30 08:30:00|12878.4|12876.8|12877.5|12875.9|12878.7|12877|12876.3|12874.7|146
1753864500000|2025-07-30 08:35:00|12877.6|12876|12877|12875.4|12878.2|12876.2|12876.8|12874.9|116
1753864800000|2025-07-30 08:40:00|12877.1|12875.5|12876.5|12874.9|12877.5|12875.9|12876.2|12874.6|81
1753865100000|2025-07-30 08:45:00|12876.4|12874.8|12873.5|12871.9|12876.6|12875|12873.3|12871.7|133
1753865400000|2025-07-30 08:50:00|12873.4|12871.8|12873.8|12872.2|12874.6|12873|12873.4|12871.8|100
1753865700000|2025-07-30 08:55:00|12873.7|12872.1|12873.5|12871.9|12873.8|12872.2|12872.8|12870.9|108
1753866000000|2025-07-30 09:00:00|12873.3|12871.7|12872.8|12871.2|12874.7|12873.1|12871.9|12870.3|131
1753866300000|2025-07-30 09:05:00|12872.9|12871.3|12871.3|12869.7|12873.8|12871.8|12870.7|12868.6|182
1753866600000|2025-07-30 09:10:00|12871.2|12869.6|12874.4|12872.8|12875.1|12873.5|12871.2|12869.4|144
1753866900000|2025-07-30 09:15:00|12874.3|12872.7|12876.6|12875|12877|12875.4|12873.9|12872.3|128
1753867200000|2025-07-30 09:20:00|12876.4|12874.8|12877.5|12875.9|12878.3|12876.7|12875.7|12874.1|114
1753867500000|2025-07-30 09:25:00|12877.3|12875.7|12880.3|12878.7|12880.4|12878.8|12877.3|12875.7|118
1753867800000|2025-07-30 09:30:00|12880.2|12878.6|12881.3|12879.7|12881.8|12880.2|12880|12878.2|126
1753868100000|2025-07-30 09:35:00|12881.2|12879.6|12882.9|12880.5|12884.2|12882.1|12881|12879.4|125
1753868400000|2025-07-30 09:40:00|12882.5|12880.1|12882.1|12879.7|12882.5|12880.1|12880.4|12878.5|107
1753868700000|2025-07-30 09:45:00|12882.2|12879.8|12883.9|12881.5|12884.4|12882.2|12881.1|12879.3|155
1753869000000|2025-07-30 09:50:00|12883.6|12881.2|12885.7|12883.3|12886.8|12884.6|12883.3|12880.9|127
1753869300000|2025-07-30 09:55:00|12885.4|12883|12884.6|12882.2|12885.7|12883.3|12883.2|12881.2|128
1753869600000|2025-07-30 10:00:00|12884.3|12882.7|12885.9|12883.5|12886.6|12884.4|12883.2|12881.4|135
1753869900000|2025-07-30 10:05:00|12885.8|12883.4|12886.9|12885.3|12888.3|12886.7|12885.5|12883.4|100
1753870200000|2025-07-30 10:10:00|12887|12885.4|12887.7|12885.3|12889.6|12888|12886.8|12885|109
1753870500000|2025-07-30 10:15:00|12887.8|12885.4|12888.8|12887.2|12889.2|12887.6|12887.1|12885.1|61
1753870800000|2025-07-30 10:20:00|12888.9|12887.3|12891.8|12889.4|12891.9|12890.1|12888.8|12886.8|102
1753871100000|2025-07-30 10:25:00|12891.9|12889.5|12892.3|12889.9|12892.6|12890.9|12891.4|12889.5|63
1753871400000|2025-07-30 10:30:00|12892.4|12890|12892.4|12890.8|12892.5|12890.8|12891.7|12889.9|46
1753871700000|2025-07-30 10:35:00|12892.3|12890.7|12895.6|12893.2|12896.5|12894.8|12892.3|12890.7|124
1753872000000|2025-07-30 10:40:00|12895.7|12893.3|12891.9|12890.3|12895.8|12893.5|12891.8|12890|108
1753872300000|2025-07-30 10:45:00|12892|12890.4|12892|12890.4|12892.4|12890.8|12891.1|12889.5|72
1753872600000|2025-07-30 10:50:00|12892.1|12890.5|12891.8|12890.2|12893.1|12891.5|12891.8|12890.1|71
1753872900000|2025-07-30 10:55:00|12892.2|12889.8|12892.2|12890.6|12893.1|12891.2|12890.3|12888.6|133
1753873200000|2025-07-30 11:00:00|12892.1|12890.5|12894.9|12893.3|12895.4|12893.8|12891.7|12889.6|164
1753873500000|2025-07-30 11:05:00|12895|12893.4|12895.7|12894.1|12896.7|12895.1|12894.6|12892.7|171
1753873800000|2025-07-30 11:10:00|12895.8|12894.2|12895.2|12892.8|12896.5|12894.4|12894.2|12891.8|145
1753874100000|2025-07-30 11:15:00|12894.8|12893.2|12894.3|12891.9|12896|12893.7|12893.2|12890.8|164
1753874400000|2025-07-30 11:20:00|12894.2|12891.8|12894.8|12892.4|12895.3|12893.7|12893.8|12891.7|160
1753874700000|2025-07-30 11:25:00|12894.7|12892.3|12894.1|12892.5|12896.1|12893.7|12893.9|12892|155
1753875000000|2025-07-30 11:30:00|12894.2|12892.6|12896|12894.4|12896.7|12894.4|12893.7|12892.1|173
1753875300000|2025-07-30 11:35:00|12896.1|12894.5|12898|12895.6|12898.5|12896.1|12895.9|12893.7|119
1753875600000|2025-07-30 11:40:00|12898.1|12895.7|12898.1|12896.5|12898.4|12896.8|12897|12894.8|146
1753875900000|2025-07-30 11:45:00|12898.2|12896.6|12897.7|12896.1|12898.6|12897|12897.3|12895.7|177
1753876200000|2025-07-30 11:50:00|12897.5|12895.9|12897|12895.4|12898.5|12896.9|12897|12895.4|162
1753876500000|2025-07-30 11:55:00|12897.1|12895.5|12895.5|12893.9|12898.5|12896.3|12895.5|12893.4|249
1753876800000|2025-07-30 12:00:00|12895.7|12894.1|12895|12893.4|12896|12894.2|12894.6|12892.5|241
1753877100000|2025-07-30 12:05:00|12894.9|12893.3|12896.2|12894.6|12896.8|12895.2|12892.9|12891|188
1753877400000|2025-07-30 12:10:00|12896.3|12894.7|12900.8|12895.2|12900.8|12898.4|12896.3|12894.7|244
1753877700000|2025-07-30 12:15:00|12900.7|12895.3|12903.7|12902.1|12904.2|12902.6|12899.3|12895.1|331
1753878000000|2025-07-30 12:20:00|12903.8|12902.2|12903.1|12901.5|12903.9|12902.3|12900.5|12898.8|210
1753878300000|2025-07-30 12:25:00|12903|12901.4|12906.7|12900.4|12906.8|12904|12903|12900.4|205
1753878600000|2025-07-30 12:30:00|12906.4|12899.9|12914.8|12913.2|12915.2|12913.6|12904.1|12899.5|335
1753878900000|2025-07-30 12:35:00|12915|12913.4|12913.4|12911.8|12918.5|12916.9|12912.6|12910.6|344
1753879200000|2025-07-30 12:40:00|12913.5|12911.9|12915.5|12913.1|12918.5|12916.5|12912.7|12910.8|324
1753879500000|2025-07-30 12:45:00|12915.4|12913|12917.4|12915|12917.4|12915.4|12914|12912.2|293
1753879800000|2025-07-30 12:50:00|12917.8|12915.4|12923.7|12921.3|12925|12922.9|12916.6|12914.7|406
1753880100000|2025-07-30 12:55:00|12923.6|12921.2|12925.9|12924.3|12928|12925.9|12923.2|12921.2|479
1753880400000|2025-07-30 13:00:00|12926|12924.4|12925.7|12923.3|12928|12925.8|12924.5|12922.2|360
1753880700000|2025-07-30 13:05:00|12925.8|12923.4|12928.9|12927.3|12929.9|12928|12923.7|12922|329
1753881000000|2025-07-30 13:10:00|12929|12927.4|12934.9|12932.5|12935.2|12932.8|12928.6|12926.6|335
1753881300000|2025-07-30 13:15:00|12935.1|12932.7|12931.3|12928.9|12935.5|12933.2|12931.1|12928.3|324
1753881600000|2025-07-30 13:20:00|12931.1|12928.7|12935|12932.6|12936.2|12933.8|12929.7|12928.1|267
1753881900000|2025-07-30 13:25:00|12935.1|12932.7|12937.1|12935.5|12937.8|12935.9|12931.9|12929.7|244
1753882200000|2025-07-30 13:30:00|12937.3|12935.7|12932.9|12931.3|12938.7|12936.7|12932.3|12930.7|313
1753882500000|2025-07-30 13:35:00|12932.8|12931.2|12934.8|12933.2|12937.2|12935.6|12932.7|12931|341
1753882800000|2025-07-30 13:40:00|12935.1|12933.5|12936.7|12935.1|12937.9|12936.3|12935.1|12933.5|268
1753883100000|2025-07-30 13:45:00|12937.4|12935|12935.8|12934.2|12939|12937.4|12935.7|12934.1|262
1753883400000|2025-07-30 13:50:00|12935.9|12934.3|12941|12938.6|12941.5|12939.7|12935.3|12933.7|271
1753883700000|2025-07-30 13:55:00|12941.1|12938.7|12939|12937.4|12942.2|12940.4|12938.5|12936.5|239
1753884000000|2025-07-30 14:00:00|12939.1|12937.5|12938.2|12935.8|12939.4|12937.5|12936|12933.6|296
1753884300000|2025-07-30 14:05:00|12938.6|12936.2|12935|12933.4|12939.3|12937.2|12934.7|12933.1|208
1753884600000|2025-07-30 14:10:00|12935.1|12933.5|12934.9|12933.3|12935.6|12934|12932.7|12931.1|231
1753884900000|2025-07-30 14:15:00|12935.1|12933.5|12933.9|12932.3|12936|12934.2|12932.7|12931.1|168
1753885200000|2025-07-30 14:20:00|12934.5|12932.1|12935.9|12934.3|12936.7|12935.1|12934.3|12931.9|197
1753885500000|2025-07-30 14:25:00|12935.8|12934.2|12938.1|12936.5|12939.2|12937.4|12935.6|12934|165
1753885800000|2025-07-30 14:30:00|12938|12936.4|12937.7|12936.1|12938.1|12936.5|12935.8|12934.2|176
1753886100000|2025-07-30 14:35:00|12937.6|12936|12937.8|12936.2|12938.1|12936.5|12935.7|12933.8|227
1753886400000|2025-07-30 14:40:00|12937.7|12936.1|12936.4|12934.8|12938.9|12937.3|12935.1|12933.5|208
1753886700000|2025-07-30 14:45:00|12935.8|12934.2|12933.9|12932.3|12936.3|12934.7|12932.4|12930.8|188
1753887000000|2025-07-30 14:50:00|12934.7|12933.1|12937.5|12935.9|12938.7|12937.1|12934.7|12933.1|242
1753887300000|2025-07-30 14:55:00|12937.3|12935.7|12936.1|12934.5|12937.6|12936|12935.9|12933.9|229
1753887600000|2025-07-30 15:00:00|12936.2|12934.6|12937.1|12935.5|12937.2|12935.6|12935.4|12933.8|256
1753887900000|2025-07-30 15:05:00|12937|12935.4|12939.2|12936.8|12941.3|12939|12936.9|12935.3|130
1753888200000|2025-07-30 15:10:00|12939.1|12936.7|12934.9|12933.3|12939.1|12937.1|12933.1|12931.5|148
1753888500000|2025-07-30 15:15:00|12934.8|12933.2|12937|12934.6|12937.1|12935|12934.4|12932.6|217
1753888800000|2025-07-30 15:20:00|12937.1|12934.7|12936.2|12933.8|12938.2|12936.5|12934.9|12932.8|210
1753889100000|2025-07-30 15:25:00|12936.1|12933.7|12936.8|12935.2|12937.8|12935.8|12935.3|12933.7|146
1753889400000|2025-07-30 15:30:00|12936.9|12935.3|12940.4|12938|12940.6|12938.6|12936.2|12934.1|179
1753889700000|2025-07-30 15:35:00|12939.9|12938.3|12939.6|12938|12941.5|12939.9|12939.3|12937.6|205
1753890000000|2025-07-30 15:40:00|12939.2|12937.6|12940.3|12938.7|12941|12939.4|12938.8|12937.2|242
1753890300000|2025-07-30 15:45:00|12940.2|12938.6|12942.9|12940.5|12943|12940.9|12938.9|12937.3|186
1753890600000|2025-07-30 15:50:00|12942.6|12941|12944.4|12942.8|12945.1|12943.3|12941.7|12940.1|184
1753890900000|2025-07-30 15:55:00|12944.3|12942.7|12942.8|12941.2|12945|12943.4|12942.8|12941.2|145
1753891200000|2025-07-30 16:00:00|12942|12940.4|12941.6|12940|12943.2|12941.2|12940.7|12938.6|321
1753891500000|2025-07-30 16:05:00|12941.4|12939.8|12944.4|12942.8|12944.7|12943.1|12939.9|12938.3|311
1753891800000|2025-07-30 16:10:00|12944.2|12942.6|12942|12940.4|12944.8|12943.2|12941.3|12939.7|296
1753892100000|2025-07-30 16:15:00|12941.9|12940.3|12940.7|12939.1|12942.9|12941.3|12940.7|12939.1|241
1753892400000|2025-07-30 16:20:00|12940.9|12939.3|12938.8|12937.2|12940.9|12939.3|12938.4|12936.8|201
1753892700000|2025-07-30 16:25:00|12938.9|12937.3|12940.9|12939.3|12941.1|12939.5|12938.4|12936.8|259
1753893000000|2025-07-30 16:30:00|12940.8|12939.2|12940.8|12938.4|12942|12940.4|12940.3|12938.1|198
1753893300000|2025-07-30 16:35:00|12940.6|12939|12940.6|12939|12941.5|12939.9|12940.3|12938.3|107
1753893600000|2025-07-30 16:40:00|12940.4|12938.8|12939.3|12936.9|12942.1|12940.5|12939.3|12936.9|172
1753893900000|2025-07-30 16:45:00|12939.2|12936.8|12938|12936.4|12939.4|12937.4|12937.9|12935.9|156
1753894200000|2025-07-30 16:50:00|12937.9|12936.3|12937.1|12935.5|12938.2|12936.6|12936.8|12935.2|193
1753894500000|2025-07-30 16:55:00|12937|12935.4|12937|12935.4|12937.9|12936.3|12936.7|12935.1|224
1753894800000|2025-07-30 17:00:00|12936.9|12935.3|12936.1|12934.5|12936.9|12935.3|12935.1|12933.5|242
1753895100000|2025-07-30 17:05:00|12935.9|12934.3|12935.4|12933.8|12936.3|12934.5|12934.3|12932.3|193
1753895400000|2025-07-30 17:10:00|12935.3|12933.7|12934.8|12933.2|12936.7|12934.6|12934.3|12932.1|192
1753895700000|2025-07-30 17:15:00|12934.9|12933.3|12936.9|12935.3|12937|12935.4|12934.9|12933.1|263
1753896000000|2025-07-30 17:20:00|12936.8|12935.2|12936.1|12933.7|12937.8|12935.8|12935.3|12933.3|232
1753896300000|2025-07-30 17:25:00|12936.2|12933.8|12936.9|12935.3|12937.7|12936.1|12935.8|12933.8|261
1753896600000|2025-07-30 17:30:00|12936.8|12935.2|12936.7|12935.1|12938.1|12935.7|12935.8|12934.2|268
1753896900000|2025-07-30 17:35:00|12936.8|12935.2|12936.9|12935.3|12937.9|12936.1|12935.6|12934|234
1753897200000|2025-07-30 17:40:00|12937|12935.4|12938|12936.4|12938.7|12936.6|12936.2|12934.2|294
1753897500000|2025-07-30 17:45:00|12937.9|12936.3|12937.5|12935.1|12938.9|12936.9|12936.8|12934.9|281
1753897800000|2025-07-30 17:50:00|12937.4|12935|12934.5|12932.1|12937.4|12935|12934|12932.1|167
1753898100000|2025-07-30 17:55:00|12933.7|12931.3|12931.2|12915.2|12937.7|12933.4|12931.2|12915.2|260
1753898400000|2025-07-30 18:00:00|12931.3|12915.3|12928.9|12926.5|12935.6|12931.6|12927.7|12913.5|412
1753898700000|2025-07-30 18:05:00|12929|12926.6|12928.7|12926.3|12935.2|12932.8|12926.8|12924.6|696
1753899000000|2025-07-30 18:10:00|12928.1|12925.7|12932.2|12929.8|12932.7|12930.3|12924.7|12922.7|487
1753899300000|2025-07-30 18:15:00|12932.6|12930.2|12933.2|12930.8|12935|12932.6|12931.5|12929.1|313
1753899600000|2025-07-30 18:20:00|12933.3|12930.9|12935.1|12932.7|12935.3|12932.9|12931|12928.9|398
1753899900000|2025-07-30 18:25:00|12935|12932.6|12931.1|12928.7|12937.2|12935.2|12930.7|12927.9|410
1753900200000|2025-07-30 18:30:00|12930.3|12927.9|12927.8|12924.3|12936.3|12933.9|12924|12921.2|523
1753900500000|2025-07-30 18:35:00|12927.9|12924.2|12938|12934.1|12938.6|12935.8|12920.4|12918|829
1753900800000|2025-07-30 18:40:00|12938.1|12935.1|12944.5|12942.1|12944.9|12942.7|12937.7|12934.2|654
1753901100000|2025-07-30 18:45:00|12943.8|12941.4|12955.7|12952.2|12955.7|12952.2|12942.2|12939.8|655
1753901400000|2025-07-30 18:50:00|12956|12952.1|12959.2|12956.8|12962.9|12960.5|12955.7|12952.1|736
1753901700000|2025-07-30 18:55:00|12959.3|12956.9|12965.4|12961.6|12965.6|12961.7|12953.7|12951.3|661
1753902000000|2025-07-30 19:00:00|12965.5|12961.7|12964.7|12962.3|12966.6|12963.3|12961.5|12959.1|433
1753902300000|2025-07-30 19:05:00|12964.8|12962.4|12961.9|12959.5|12969.4|12966.6|12960.9|12958.5|474
1753902600000|2025-07-30 19:10:00|12961.8|12959.4|12959|12956.6|12962|12959.6|12955.4|12953|314
1753902900000|2025-07-30 19:15:00|12959.1|12956.7|12961.2|12958.8|12961.9|12960|12958.2|12955.8|330
1753903200000|2025-07-30 19:20:00|12961.3|12958.9|12964.3|12961.9|12966.2|12963.8|12961.3|12958.9|269
1753903500000|2025-07-30 19:25:00|12964.7|12962.3|12965.9|12963.5|12967.5|12965.1|12962.7|12960.3|280
1753903800000|2025-07-30 19:30:00|12965.4|12963|12961.6|12959.2|12965.6|12963.2|12961|12958.6|311
1753904100000|2025-07-30 19:35:00|12961.7|12959.3|12965.1|12962.7|12968.8|12966.4|12961.1|12958.7|359
1753904400000|2025-07-30 19:40:00|12964.9|12962.5|12963.5|12961.1|12966.1|12963.7|12961.1|12958.7|294
1753904700000|2025-07-30 19:45:00|12963.4|12961|12964.2|12961.8|12965.3|12962.8|12961.5|12959.1|268
1753905000000|2025-07-30 19:50:00|12964.1|12961.7|12964.1|12961.7|12964.3|12961.9|12961.8|12959.4|379
1753905300000|2025-07-30 19:55:00|12964.2|12961.8|12964.2|12961.8|12966.1|12963.7|12963.3|12960.8|225
1753905600000|2025-07-30 20:00:00|12964.3|12961.9|12963.2|12960.8|12964.5|12961.9|12961.5|12959.1|154
1753905900000|2025-07-30 20:05:00|12964.2|12960.9|12960.8|12958.4|12964.2|12961|12960|12957|138
1753906200000|2025-07-30 20:10:00|12960.9|12958.5|12965.2|12962.8|12966.1|12963.4|12960.8|12958.4|320
1753906500000|2025-07-30 20:15:00|12965.3|12962.9|12966.9|12963.8|12967|12963.8|12965.2|12962.6|154
1753906800000|2025-07-30 20:20:00|12967|12963.6|12968.2|12965|12970.5|12967.5|12966.3|12962.2|297
1753907100000|2025-07-30 20:25:00|12968.3|12965.2|12971.8|12968.7|12971.8|12968.7|12967.2|12963.9|247
1753907400000|2025-07-30 20:30:00|12971.7|12968.5|12968.8|12966.4|12972.4|12969.8|12967.8|12964.9|143
1753907700000|2025-07-30 20:35:00|12968.9|12966.5|12971.3|12967.6|12971.7|12969.2|12967.8|12964.2|117
1753908000000|2025-07-30 20:40:00|12972.4|12966.6|12972.1|12966.6|12973.5|12967.5|12970.8|12962.9|86
1753908300000|2025-07-30 20:45:00|12972|12966.5|12972.6|12966|12974.2|12967.3|12971.5|12965|93
1753908600000|2025-07-30 20:50:00|12973.8|12965.7|12973.3|12967.5|12974.5|12968.7|12971.1|12965.6|120
1753908900000|2025-07-30 20:55:00|12973.2|12967|12974.9|12958.9|12980.7|12967.2|12969.5|12953.5|153
1753909200000|2025-07-30 21:00:00|12968.9|12952.9|12962.7|12946.7|12968.9|12952.9|12962.7|12946.7|4
1753909500000|2025-07-30 21:05:00|12962.1|12946.1|12961.9|12945.9|12962.1|12946.1|12961.9|12945.9|2
1753909800000|2025-07-30 21:10:00|12956.5|12940.5|12960.5|12944.5|12962.1|12946.1|12956.5|12940.5|3
1753910100000|2025-07-30 21:15:00|12966.2|12950.2|12967.9|12951.9|12969.7|12953.7|12961.6|12945.6|49
1753910400000|2025-07-30 21:20:00|12967.5|12951.5|12967.7|12951.7|12968|12952|12966.7|12950.7|18
1753910700000|2025-07-30 21:25:00|12967.9|12951.9|12968.4|12952.4|12970.1|12954.1|12967.7|12951.7|23
1753911000000|2025-07-30 21:30:00|12969|12953|12969|12953|12969.9|12953.9|12968.6|12952.6|51
1753911300000|2025-07-30 21:35:00|12968.1|12952.1|12967.1|12951.1|12969.1|12953.1|12966.6|12950.6|49
1753911600000|2025-07-30 21:40:00|12967.2|12951.2|12974.1|12958.1|12975|12959|12966.6|12950.6|209
1753911900000|2025-07-30 21:45:00|12974.2|12958.2|12975.3|12959.3|12975.4|12959.4|12973.7|12957.7|79
1753912200000|2025-07-30 21:50:00|12975.2|12959.2|12974|12958|12975.3|12959.3|12974|12958|28
1753912500000|2025-07-30 21:55:00|12974.3|12958.3|12974.8|12958.8|12975.5|12959.5|12973|12957|44
1753912800000|2025-07-30 22:00:00|12973.8|12957.8|12975.5|12959.5|12975.5|12959.5|12969.6|12953.6|102
1753913100000|2025-07-30 22:05:00|12975.2|12959.2|12969.5|12955|12975.3|12959.3|12967.2|12954.2|83
1753913400000|2025-07-30 22:10:00|12969.1|12955.1|12967.4|12956.8|12969.3|12956.9|12967.3|12955.1|65
1753913700000|2025-07-30 22:15:00|12967.5|12956.7|12968.4|12955.8|12969|12956.7|12967.5|12955.3|99
1753914000000|2025-07-30 22:20:00|12968.9|12955.9|12969|12958.4|12969.6|12959.5|12966.3|12955.9|228
1753914300000|2025-07-30 22:25:00|12969.1|12958.6|12968.1|12959.2|12970.2|12959.7|12967.4|12958.5|103
1753914600000|2025-07-30 22:30:00|12968|12959.3|12965.5|12955.3|12968.8|12959.7|12965.4|12954.9|162
1753914900000|2025-07-30 22:35:00|12965.8|12955.2|12962.5|12954.3|12966|12955.2|12961.7|12953.2|201
1753915200000|2025-07-30 22:40:00|12962.4|12954.2|12962.8|12956|12963|12956.8|12960.7|12953.4|182
1753915500000|2025-07-30 22:45:00|12962.9|12956.1|12961.4|12956.6|12962.9|12956.9|12960.9|12955.2|123
1753915800000|2025-07-30 22:50:00|12961.5|12956.5|12961.7|12955.3|12962.1|12956.5|12960.7|12955.2|120
1753916100000|2025-07-30 22:55:00|12961.6|12955.2|12961.7|12956.5|12962.1|12957.3|12960.2|12955.1|107
1753916400000|2025-07-30 23:00:00|12960.9|12957.2|12960.7|12958.3|12965.4|12961.7|12960.7|12957.1|186
1753916700000|2025-07-30 23:05:00|12960.8|12958.4|12963|12958.1|12964.3|12959.7|12960.7|12956.8|211
1753917000000|2025-07-30 23:10:00|12963.4|12958.4|12963.9|12960.1|12964|12960.4|12962.3|12958.1|120
1753917300000|2025-07-30 23:15:00|12963.8|12960.2|12964|12960.1|12964.1|12960.2|12962.1|12958.8|104
1753917600000|2025-07-30 23:20:00|12963.7|12960|12963.2|12959.5|12964|12960.4|12962.7|12959.3|111
1753917900000|2025-07-30 23:25:00|12963.3|12959.6|12962.3|12959.9|12963.3|12960.4|12961.6|12958.9|87
1753918200000|2025-07-30 23:30:00|12962.8|12959.5|12962|12957.9|12963.1|12960.4|12961.3|12957.6|105
1753918500000|2025-07-30 23:35:00|12961.9|12958|12959.4|12955.2|12962.3|12958.1|12959.3|12955|133
1753918800000|2025-07-30 23:40:00|12959.6|12955.4|12960.4|12956.3|12960.6|12957|12959.2|12955.4|109
1753919100000|2025-07-30 23:45:00|12959.9|12956.4|12956.3|12951.6|12962.3|12958.4|12954.1|12949.7|174
1753919400000|2025-07-30 23:50:00|12956.4|12951.5|12961|12957|12961.2|12957|12956.2|12951.5|220
1753919700000|2025-07-30 23:55:00|12961.1|12956.9|12960.2|12957.8|12961.5|12957.8|12958.3|12955.2|223
1753920000000|2025-07-31 00:00:00|12959.8|12956.9|12957.2|12955.6|12960.6|12957.9|12953.8|12951.4|276
1753920300000|2025-07-31 00:05:00|12957.4|12955.8|12957|12955.4|12959|12957.4|12956.6|12954.8|188
1753920600000|2025-07-31 00:10:00|12956.9|12955.3|12956.5|12954.9|12958.4|12956.8|12955.8|12954.2|151
1753920900000|2025-07-31 00:15:00|12956.6|12955|12958.5|12956.9|12960.8|12959.2|12955.7|12954.1|233
1753921200000|2025-07-31 00:20:00|12958.6|12957|12957.9|12956.3|12959.6|12958|12957.9|12956.1|139
1753921500000|2025-07-31 00:25:00|12958|12956.4|12960.3|12957.9|12962.5|12960.3|12957.8|12955.7|149
1753921800000|2025-07-31 00:30:00|12960.1|12957.7|12956.8|12955.2|12960.1|12957.9|12956.3|12953.9|159
1753922100000|2025-07-31 00:35:00|12956.7|12955.1|12956.7|12955.1|12958|12956.4|12956.2|12954.6|98
1753922400000|2025-07-31 00:40:00|12957.2|12955.6|12952.7|12951.1|12957.6|12955.6|12951.8|12950.2|201
1753922700000|2025-07-31 00:45:00|12952.8|12951.2|12950.9|12949.3|12952.9|12951.3|12949.8|12948.2|149
1753923000000|2025-07-31 00:50:00|12951|12949.4|12954.1|12952.5|12954.9|12953.3|12950.8|12948.9|214
1753923300000|2025-07-31 00:55:00|12953.8|12952.2|12952.6|12951|12954.2|12952.6|12951.1|12949.1|158
1753923600000|2025-07-31 01:00:00|12952.4|12950.8|12952.9|12950.5|12954.2|12952.6|12951.6|12950|196
1753923900000|2025-07-31 01:05:00|12952.8|12950.4|12954.8|12953.2|12958.1|12955.8|12952.8|12950.4|189
1753924200000|2025-07-31 01:10:00|12954.9|12953.3|12947.8|12946.2|12955|12953.4|12947.5|12945.9|202
1753924500000|2025-07-31 01:15:00|12947.9|12946.3|12944.7|12943.1|12948.7|12947.1|12944.3|12942.7|270
1753924800000|2025-07-31 01:20:00|12944.6|12943|12940.6|12939|12945.4|12943.8|12940.3|12938.7|179
1753925100000|2025-07-31 01:25:00|12940.7|12939.1|12945|12942.6|12945.5|12943|12938.8|12937.2|198
1753925400000|2025-07-31 01:30:00|12945.3|12942.9|12940.8|12939.2|12945.3|12942.9|12940.6|12938.6|259
1753925700000|2025-07-31 01:35:00|12941.5|12939.1|12940.2|12937.8|12942.8|12940.7|12939.7|12937.3|194
1753926000000|2025-07-31 01:40:00|12940.5|12938.1|12936.2|12934.6|12941.8|12939.6|12936.1|12934.5|170
1753926300000|2025-07-31 01:45:00|12936.3|12934.7|12942|12940.4|12944|12942.1|12936.3|12934.7|293
1753926600000|2025-07-31 01:50:00|12942.1|12940.5|12945.2|12942.8|12945.4|12943.4|12941.8|12939.9|216
1753926900000|2025-07-31 01:55:00|12945.3|12942.9|12937.1|12935.5|12946.1|12944.2|12937.1|12935|183
1753927200000|2025-07-31 02:00:00|12937.5|12935.1|12937.6|12935.2|12938.3|12936.5|12936.3|12934.4|168
1753927500000|2025-07-31 02:05:00|12937.5|12935.1|12937|12935.4|12939.8|12938.2|12935.9|12934.3|193
1753927800000|2025-07-31 02:10:00|12937.3|12935.7|12937.8|12936.2|12938.4|12936.8|12936.3|12934.7|169
1753928100000|2025-07-31 02:15:00|12937.6|12936|12940.1|12938.5|12941.1|12939.5|12937.1|12935.5|188
1753928400000|2025-07-31 02:20:00|12940.2|12938.6|12942.8|12941.2|12944|12942.4|12939.1|12937.5|175
1753928700000|2025-07-31 02:25:00|12942.9|12941.3|12942.3|12940.7|12944.4|12942.8|12941.5|12939.9|143
1753929000000|2025-07-31 02:30:00|12942.4|12940.8|12946.5|12944.9|12946.5|12944.9|12942.3|12940.7|188
1753929300000|2025-07-31 02:35:00|12946.8|12945.2|12945.1|12943.5|12947.3|12945.7|12944.5|12942.8|123
1753929600000|2025-07-31 02:40:00|12945.3|12943.7|12947.6|12946|12948.9|12947.3|12944.7|12943.1|140
1753929900000|2025-07-31 02:45:00|12947.7|12946.1|12943.3|12941.7|12948.2|12946.6|12942.9|12941.3|142
1753930200000|2025-07-31 02:50:00|12943.2|12941.6|12940.3|12938.7|12943.7|12942.1|12939.2|12937.6|178
1753930500000|2025-07-31 02:55:00|12940.2|12938.6|12940|12938.4|12942.4|12940.5|12936.5|12934.9|316
1753930800000|2025-07-31 03:00:00|12939.9|12938.3|12940.2|12938.6|12941.1|12939.5|12936.9|12935.3|238
1753931100000|2025-07-31 03:05:00|12940.4|12938.8|12943.4|12941.8|12943.9|12942.3|12940.4|12938.8|186
1753931400000|2025-07-31 03:10:00|12943.3|12941.7|12943.4|12941.8|12944|12942.3|12941.9|12940.2|165
1753931700000|2025-07-31 03:15:00|12943.5|12941.9|12944.6|12943|12946.4|12944.2|12943.2|12941.6|166
1753932000000|2025-07-31 03:20:00|12944.5|12942.9|12947|12945.4|12947|12945.4|12943.1|12941.5|145
1753932300000|2025-07-31 03:25:00|12947.1|12945.5|12947.7|12946.1|12951.9|12950.3|12947.1|12944.9|256
1753932600000|2025-07-31 03:30:00|12947.8|12946.2|12945.6|12944|12948.1|12946.3|12945.2|12943.1|189
1753932900000|2025-07-31 03:35:00|12945.5|12943.9|12948.4|12946.8|12949.4|12947.6|12943.5|12941.9|147
1753933200000|2025-07-31 03:40:00|12948.5|12946.9|12947.1|12945.5|12949.9|12948.3|12946.5|12944.9|137
1753933500000|2025-07-31 03:45:00|12947|12945.4|12949.4|12947.8|12949.7|12948.1|12946.6|12945|155
1753933800000|2025-07-31 03:50:00|12949.5|12947.9|12949.7|12948.1|12949.8|12948.2|12948.1|12946.5|148
1753934100000|2025-07-31 03:55:00|12949.6|12948|12947.9|12946.3|12949.9|12948|12947|12945.2|107
1753934400000|2025-07-31 04:00:00|12947.8|12946.2|12950.1|12947.7|12950.3|12947.9|12947|12945.3|114
1753934700000|2025-07-31 04:05:00|12949.7|12948.1|12947.6|12946|12950.2|12948.6|12947.4|12945.8|84
1753935000000|2025-07-31 04:10:00|12947.5|12945.9|12947.3|12944.9|12948.7|12946.5|12946.4|12944.7|105
1753935300000|2025-07-31 04:15:00|12947.4|12945|12947.9|12946.3|12948.5|12946.3|12947.3|12945|70
1753935600000|2025-07-31 04:20:00|12948|12946.4|12948.1|12945.7|12949.2|12947.6|12947|12945.2|97
1753935900000|2025-07-31 04:25:00|12948.2|12945.8|12950.2|12947.8|12950.3|12948|12948|12945.7|119
1753936200000|2025-07-31 04:30:00|12950.4|12948|12947.7|12946.1|12952.7|12951.1|12947.7|12945.7|179
1753936500000|2025-07-31 04:35:00|12947.6|12946|12946.9|12945.3|12948.6|12946.6|12946.8|12944.8|144
1753936800000|2025-07-31 04:40:00|12947|12945.4|12946.3|12944.7|12947.4|12945.8|12946.2|12944.6|68
1753937100000|2025-07-31 04:45:00|12946.6|12945|12946.2|12944.6|12947.5|12945.9|12946|12944.4|112
1753937400000|2025-07-31 04:50:00|12946.1|12944.5|12945.2|12943.6|12946.5|12944.9|12945.2|12943.6|121
1753937700000|2025-07-31 04:55:00|12945.5|12943.9|12942.8|12941.2|12946.1|12944.5|12942.3|12940.7|130
1753938000000|2025-07-31 05:00:00|12942.9|12941.3|12941.2|12939.6|12943.5|12941.9|12940.6|12939|158
1753938300000|2025-07-31 05:05:00|12941.1|12939.5|12944.4|12942.8|12945.3|12943.7|12941.1|12939.5|160
1753938600000|2025-07-31 05:10:00|12944.3|12942.7|12942.9|12941.3|12945.4|12943.8|12942.2|12940.6|142
1753938900000|2025-07-31 05:15:00|12942.8|12941.2|12943.8|12942.2|12943.8|12942.2|12941|12939.4|144
1753939200000|2025-07-31 05:20:00|12943.9|12942.3|12943.5|12941.9|12945.6|12944|12942.9|12941.3|196
1753939500000|2025-07-31 05:25:00|12943.4|12941.8|12946.9|12945.3|12947.3|12945.7|12942.2|12940.6|185
1753939800000|2025-07-31 05:30:00|12947|12945.4|12945.8|12944.2|12948|12946.4|12944.7|12943.1|156
1753940100000|2025-07-31 05:35:00|12945.9|12944.3|12944.6|12943|12946.6|12945|12943.9|12942.2|131
1753940400000|2025-07-31 05:40:00|12944.7|12943.1|12945.9|12944.3|12946.3|12944.7|12943.7|12942.1|145
1753940700000|2025-07-31 05:45:00|12945.8|12944.2|12946.7|12945.1|12948.6|12947|12945.8|12944.2|128
1753941000000|2025-07-31 05:50:00|12946.6|12945|12946.2|12943.8|12946.9|12945.3|12945.7|12943.4|125
1753941300000|2025-07-31 05:55:00|12946.3|12943.9|12947.7|12946.1|12948.3|12946.7|12944.6|12943|243
1753941600000|2025-07-31 06:00:00|12947.8|12946.2|12944.7|12943.1|12948.4|12946.4|12944.5|12942.6|251
1753941900000|2025-07-31 06:05:00|12944.8|12943.2|12944.1|12941.7|12945|12943.3|12942.8|12940.8|173
1753942200000|2025-07-31 06:10:00|12944|12941.6|12943|12941.4|12945.1|12943.5|12940.8|12939|164
1753942500000|2025-07-31 06:15:00|12943.1|12941.5|12939.8|12938.2|12943.2|12941.6|12939|12937.4|177
1753942800000|2025-07-31 06:20:00|12939.9|12938.3|12935.1|12933.5|12939.9|12938.3|12933.6|12931.8|188
1753943100000|2025-07-31 06:25:00|12935.2|12933.6|12935.4|12933.8|12935.7|12934.1|12931.9|12930.3|172
1753943400000|2025-07-31 06:30:00|12935.3|12933.7|12936.8|12935.2|12937.9|12936.3|12935.3|12933.7|154
1753943700000|2025-07-31 06:35:00|12936.7|12935.1|12942.5|12940.9|12942.9|12941.3|12936.7|12935.1|213
1753944000000|2025-07-31 06:40:00|12942.4|12940.8|12937.6|12936|12942.4|12940.8|12936.8|12935.2|193
1753944300000|2025-07-31 06:45:00|12937.4|12935.8|12935.6|12934|12941.8|12940.2|12935.1|12933.5|298
1753944600000|2025-07-31 06:50:00|12935.5|12933.9|12935.8|12934.2|12937.2|12935.6|12933.8|12932|190
1753944900000|2025-07-31 06:55:00|12935.7|12934.1|12933.4|12931.8|12935.7|12934.1|12931.8|12930.2|345
1753945200000|2025-07-31 07:00:00|12933.2|12931.6|12938.7|12937.1|12938.7|12937.1|12933.2|12931.6|248
1753945500000|2025-07-31 07:05:00|12938.6|12937|12937.7|12936.1|12940.3|12938.7|12937|12935.4|222
1753945800000|2025-07-31 07:10:00|12937.4|12935.8|12938|12936.4|12938.2|12936.6|12934.4|12932.8|222
1753946100000|2025-07-31 07:15:00|12938.1|12936.5|12942.8|12941.2|12942.8|12941.2|12938.1|12936.5|224
1753946400000|2025-07-31 07:20:00|12942.7|12941.1|12945.4|12943.8|12945.9|12943.9|12941.9|12939.9|246
1753946700000|2025-07-31 07:25:00|12945.5|12943.9|12948.8|12947.2|12949.3|12947.2|12945.5|12943.9|302
1753947000000|2025-07-31 07:30:00|12948.6|12947|12948.4|12946|12949.6|12947.7|12946.1|12944.5|186
1753947300000|2025-07-31 07:35:00|12948.5|12946.1|12952.5|12950.1|12955.4|12953.2|12948|12946|205
1753947600000|2025-07-31 07:40:00|12952.4|12950|12958.9|12957.3|12959.6|12957.7|12951.5|12949.9|240
1753947900000|2025-07-31 07:45:00|12958.8|12957.2|12951.9|12950.3|12959.1|12957.2|12951.3|12949.3|261
1753948200000|2025-07-31 07:50:00|12952.1|12950.5|12948.6|12947|12952.1|12950.5|12947.9|12946.3|126
1753948500000|2025-07-31 07:55:00|12948.3|12946.7|12946.9|12945.3|12949.2|12947.1|12945.3|12943.7|173
1753948800000|2025-07-31 08:00:00|12946.8|12945.2|12950.3|12948.7|12950.7|12949.1|12946.6|12945|244
1753949100000|2025-07-31 08:05:00|12949.9|12948.3|12946.9|12945.3|12950.7|12948.6|12946|12944.4|205
1753949400000|2025-07-31 08:10:00|12946.8|12945.2|12949|12947.4|12949|12947.4|12946.6|12944.5|174
1753949700000|2025-07-31 08:15:00|12949.1|12947.5|12950.7|12948.3|12952.9|12951.2|12949.1|12947.5|183
1753950000000|2025-07-31 08:20:00|12950.6|12948.2|12952.8|12951.2|12953.2|12951.6|12949.4|12947.4|176
1753950300000|2025-07-31 08:25:00|12952.9|12951.3|12954.4|12952.8|12954.8|12953.1|12952.7|12950.6|260
1753950600000|2025-07-31 08:30:00|12954.5|12952.9|12954.3|12951.9|12954.9|12953|12951.4|12949.8|211
1753950900000|2025-07-31 08:35:00|12954.2|12951.8|12954.4|12952.8|12954.9|12953.3|12952.7|12951.1|195
1753951200000|2025-07-31 08:40:00|12954.3|12952.7|12957.9|12956.3|12958.3|12956.7|12954.2|12952.6|153
1753951500000|2025-07-31 08:45:00|12957.8|12956.2|12957.2|12955.6|12958.6|12957|12956.6|12955|145
1753951800000|2025-07-31 08:50:00|12957.3|12955.7|12959|12957.4|12960.3|12958|12957.3|12955.7|166
1753952100000|2025-07-31 08:55:00|12958.9|12957.3|12954.8|12953.2|12959|12957.4|12954.7|12953.1|166
1753952400000|2025-07-31 09:00:00|12954.7|12953.1|12958.3|12956.7|12959.7|12958.1|12954.2|12952.6|190
1753952700000|2025-07-31 09:05:00|12958.4|12956.8|12958.5|12956.1|12959.2|12957|12956.5|12954.9|182
1753953000000|2025-07-31 09:10:00|12958.4|12956|12960.4|12958|12960.8|12958.4|12958.4|12956|166
1753953300000|2025-07-31 09:15:00|12960.3|12957.9|12960.2|12958.6|12960.3|12958.7|12957.7|12956.1|182
1753953600000|2025-07-31 09:20:00|12960.5|12958.9|12961.3|12959.7|12964.6|12963|12960.3|12958.7|213
1753953900000|2025-07-31 09:25:00|12961.2|12959.6|12964.2|12962.6|12964.2|12962.6|12960.7|12959.1|197
1753954200000|2025-07-31 09:30:00|12964.3|12962.7|12966.4|12964.8|12967.1|12965.1|12963.9|12962.3|191
1753954500000|2025-07-31 09:35:00|12966.3|12964.7|12967.3|12965.7|12967.6|12965.8|12964.3|12962.7|158
1753954800000|2025-07-31 09:40:00|12967.4|12965.8|12967.9|12966.3|12968.3|12966.3|12965.5|12963.9|157
1753955100000|2025-07-31 09:45:00|12968|12966.4|12967.9|12966.3|12969.1|12967.4|12967.7|12965.6|141
1753955400000|2025-07-31 09:50:00|12967.8|12966.2|12967.6|12965.2|12968.6|12966.3|12966|12964.2|142
1753955700000|2025-07-31 09:55:00|12967.7|12965.3|12969|12967.4|12969.4|12967.8|12967.1|12964.7|192
1753956000000|2025-07-31 10:00:00|12969.1|12967.5|12967.8|12965.4|12969.1|12967.5|12966.8|12965.2|174
1753956300000|2025-07-31 10:05:00|12967.6|12966|12968.5|12966.1|12970.6|12968.2|12967.6|12965.6|162
1753956600000|2025-07-31 10:10:00|12968.4|12966|12970.5|12968.9|12971.1|12968.9|12968.1|12966|136
1753956900000|2025-07-31 10:15:00|12970.4|12968.8|12970.7|12968.3|12970.8|12968.8|12969.7|12967.7|95
1753957200000|2025-07-31 10:20:00|12970.3|12967.9|12972.9|12971.3|12974.8|12973|12970.1|12966.6|153
1753957500000|2025-07-31 10:25:00|12972.8|12971.2|12975|12973.4|12975|12973.4|12971.8|12970.2|110
1753957800000|2025-07-31 10:30:00|12975.1|12973.5|12979.1|12976.7|12979.2|12976.8|12975|12973.4|159
1753958100000|2025-07-31 10:35:00|12978.8|12977.2|12975.8|12974.2|12979.3|12977.3|12975.8|12974|145
1753958400000|2025-07-31 10:40:00|12975.9|12974.3|12975.9|12974.3|12977.7|12976.1|12975.1|12973.3|157
1753958700000|2025-07-31 10:45:00|12975.8|12974.2|12977.7|12975.3|12978.4|12976.1|12975|12973.2|173
1753959000000|2025-07-31 10:50:00|12977.9|12975.5|12977|12974.6|12978.1|12976.2|12976.5|12974.5|134
1753959300000|2025-07-31 10:55:00|12977.1|12974.7|12975.7|12974.1|12977.1|12975.4|12973.7|12972.1|198
1753959600000|2025-07-31 11:00:00|12975.8|12974.2|12974.9|12973.3|12977.9|12976.3|12974.9|12973.3|176
1753959900000|2025-07-31 11:05:00|12975|12973.4|12974.1|12972.5|12975.1|12973.5|12972|12970.4|199
1753960200000|2025-07-31 11:10:00|12974.2|12972.6|12973.4|12971|12974.2|12972.6|12971|12969.4|203
1753960500000|2025-07-31 11:15:00|12973|12971.4|12972.3|12970.7|12973.1|12971.5|12971.4|12969.8|123
1753960800000|2025-07-31 11:20:00|12972.2|12970.6|12976.8|12975.2|12977|12975.4|12972.2|12970.6|107
1753961100000|2025-07-31 11:25:00|12976.9|12975.3|12974.6|12973|12977.8|12976.2|12974.2|12972.6|143
1753961400000|2025-07-31 11:30:00|12974.7|12973.1|12970.6|12969|12974.7|12973.1|12969.8|12967.8|249
1753961700000|2025-07-31 11:35:00|12970.4|12968.8|12969|12966.6|12970.6|12968.8|12966.8|12965|213
1753962000000|2025-07-31 11:40:00|12968.9|12966.5|12969.3|12967.7|12969.7|12968|12967.4|12965|177
1753962300000|2025-07-31 11:45:00|12969.5|12967.1|12969.8|12968.2|12971.2|12969.3|12968|12966.3|143
1753962600000|2025-07-31 11:50:00|12969.9|12968.3|12969.2|12967.6|12972.8|12971.2|12968.9|12966.7|180
1753962900000|2025-07-31 11:55:00|12969.3|12967.7|12967.6|12966|12969.7|12967.8|12966.5|12964.9|104
1753963200000|2025-07-31 12:00:00|12967.7|12966.1|12966.8|12965.2|12968|12966.4|12966.5|12964.9|199
1753963500000|2025-07-31 12:05:00|12966.7|12965.1|12970.2|12968.6|12970.9|12969.3|12966.7|12965.1|194
1753963800000|2025-07-31 12:10:00|12969.9|12968.3|12969|12967.4|12969.9|12968.3|12967.9|12966.3|170
1753964100000|2025-07-31 12:15:00|12968.9|12967.3|12972|12970.4|12972.2|12970.6|12966.8|12965.2|179
1753964400000|2025-07-31 12:20:00|12972.5|12970.9|12970.2|12967.8|12973.3|12971.7|12970.1|12967.7|283
1753964700000|2025-07-31 12:25:00|12970.1|12967.7|12977.8|12964.6|12977.8|12969.8|12969.3|12964.6|250
1753965000000|2025-07-31 12:30:00|12978.8|12963.5|12977.4|12975|12980.4|12975.1|12973.6|12962.9|427
1753965300000|2025-07-31 12:35:00|12977.5|12975.1|12970.9|12969.3|12978|12976.1|12970.9|12968.9|365
1753965600000|2025-07-31 12:40:00|12970.8|12969.2|12975.4|12973|12975.4|12973.1|12969|12967.2|332
1753965900000|2025-07-31 12:45:00|12975.3|12972.9|12977.7|12975.3|12979.2|12977.3|12974.2|12972.2|276
1753966200000|2025-07-31 12:50:00|12978.2|12976.1|12978.8|12977.2|12979.2|12977.4|12977|12975.4|171
1753966500000|2025-07-31 12:55:00|12978.1|12976.5|12977.1|12974.7|12978.1|12976.5|12974.9|12973.2|235
1753966800000|2025-07-31 13:00:00|12976.6|12975|12976.2|12973.8|12979.1|12977.1|12974.7|12973.1|285
1753967100000|2025-07-31 13:05:00|12976.3|12973.9|12982.5|12980.9|12983.1|12981.2|12976.2|12973.8|314
1753967400000|2025-07-31 13:10:00|12982.4|12980.8|12982.2|12979.8|12983.4|12981.1|12980|12978.4|282
1753967700000|2025-07-31 13:15:00|12982.1|12979.7|12983.2|12981.6|12984.7|12982.6|12980.9|12978.5|263
1753968000000|2025-07-31 13:20:00|12983.1|12981.5|12984.3|12981.9|12984.8|12982.6|12983|12980.8|168
1753968300000|2025-07-31 13:25:00|12984.4|12982|12985.3|12982.9|12985.9|12983.9|12983.4|12981|218
1753968600000|2025-07-31 13:30:00|12985.5|12983.1|12987.7|12986.1|12987.7|12986.1|12984.1|12982.4|207
1753968900000|2025-07-31 13:35:00|12987.5|12985.9|12985|12983.4|12989|12987.3|12984.3|12982.7|251
1753969200000|2025-07-31 13:40:00|12985.1|12983.5|12989.1|12986|12989.9|12987.9|12984.6|12983|298
1753969500000|2025-07-31 13:45:00|12989|12985.9|12987.9|12986.3|12989.2|12987.2|12985.8|12983.8|295
1753969800000|2025-07-31 13:50:00|12988.2|12986.6|12987.5|12985.9|12988.3|12986.7|12985.9|12983.9|241
1753970100000|2025-07-31 13:55:00|12987.4|12985.8|12988|12986.4|12989.2|12987.2|12985.3|12983.6|301
1753970400000|2025-07-31 14:00:00|12988.1|12986.5|12989.5|12987.9|12990.1|12988.3|12987.7|12985.8|296
1753970700000|2025-07-31 14:05:00|12989.4|12987.8|12990.9|12989.3|12992.2|12990.2|12988.7|12987.1|265
1753971000000|2025-07-31 14:10:00|12991.3|12988.9|12984|12982.4|12991.5|12989.7|12983.8|12981.9|287
1753971300000|2025-07-31 14:15:00|12984.6|12982.2|12984.2|12981.8|12985.2|12983.2|12981.7|12980|331
1753971600000|2025-07-31 14:20:00|12984.3|12981.9|12986.5|12984.9|12987.3|12985.4|12983|12981.3|267
1753971900000|2025-07-31 14:25:00|12986.4|12984.8|12982.9|12981.3|12987|12985.2|12982.1|12980.5|268
1753972200000|2025-07-31 14:30:00|12982.8|12981.2|12979.9|12978.3|12983.7|12982.1|12979.8|12978.2|355
1753972500000|2025-07-31 14:35:00|12980|12978.4|12978.7|12977.1|12980.7|12979.1|12978.5|12976.9|217
1753972800000|2025-07-31 14:40:00|12978.9|12977.3|12974.9|12973.3|12979.9|12978.3|12974.3|12972.7|252
1753973100000|2025-07-31 14:45:00|12975|12973.4|12976.8|12975.2|12976.9|12975.3|12974.6|12973|286
1753973400000|2025-07-31 14:50:00|12976.6|12975|12974.1|12972.5|12976.9|12975.3|12974|12972.4|253
1753973700000|2025-07-31 14:55:00|12974.7|12973.1|12974.4|12972.8|12975.8|12974.2|12973|12971.4|259
1753974000000|2025-07-31 15:00:00|12974.3|12972.7|12973.4|12971.8|12975.9|12974.3|12972.8|12970.6|352
1753974300000|2025-07-31 15:05:00|12973.7|12971.3|12972.8|12971.2|12974.9|12973.1|12970.9|12968.8|198
1753974600000|2025-07-31 15:10:00|12972.9|12971.3|12973.9|12972.3|12976.8|12975.2|12972.9|12971.3|244
1753974900000|2025-07-31 15:15:00|12974.1|12972.5|12973.3|12971.7|12974.1|12972.5|12971.6|12970|234
1753975200000|2025-07-31 15:20:00|12973.1|12971.5|12976.1|12974.5|12976.2|12974.5|12972.9|12971.3|280
1753975500000|2025-07-31 15:25:00|12976|12974.4|12978.8|12977.2|12978.8|12977.2|12975.8|12973.4|202
1753975800000|2025-07-31 15:30:00|12978.7|12977.1|12975.3|12973.7|12978.9|12977.3|12974.8|12973.2|191
1753976100000|2025-07-31 15:35:00|12975|12973.4|12975|12973.4|12975.8|12974.2|12973.8|12972.2|156
1753976400000|2025-07-31 15:40:00|12974.9|12973.3|12978.6|12977|12980|12978.4|12974.5|12972.9|237
1753976700000|2025-07-31 15:45:00|12978.4|12976.8|12979.8|12978.2|12979.9|12978.3|12977.8|12976.2|235
1753977000000|2025-07-31 15:50:00|12979.9|12978.3|12979|12977.4|12981.5|12979.9|12978.6|12977|164
1753977300000|2025-07-31 15:55:00|12979.1|12977.5|12981.2|12978.8|12981.3|12979.2|12976.9|12975.3|181
1753977600000|2025-07-31 16:00:00|12981.3|12978.9|12981.3|12978.9|12982.2|12980.3|12979|12977.2|386
1753977900000|2025-07-31 16:05:00|12981.5|12979.1|12981.1|12979.5|12982.2|12980|12980.2|12978.3|300
1753978200000|2025-07-31 16:10:00|12980.9|12979.3|12982.4|12980|12984.8|12982.7|12980.7|12978.9|393
1753978500000|2025-07-31 16:15:00|12982|12980.4|12983.8|12981.4|12984.7|12982.3|12980.3|12978.5|302
1753978800000|2025-07-31 16:20:00|12983.9|12981.5|12981.8|12980.2|12986|12983.8|12981.6|12980|236
1753979100000|2025-07-31 16:25:00|12981.9|12980.3|12982.7|12981.1|12983.4|12981.8|12980.7|12979.1|236
1753979400000|2025-07-31 16:30:00|12982.8|12981.2|12980.9|12979.3|12983.1|12981.5|12980.7|12979.1|292
1753979700000|2025-07-31 16:35:00|12981|12979.4|12979.3|12977.7|12981.5|12979.9|12978.4|12976.8|315
1753980000000|2025-07-31 16:40:00|12979.5|12977.9|12981.1|12978.7|12982.3|12980.4|12979.3|12977.7|273
1753980300000|2025-07-31 16:45:00|12981.2|12978.8|12982|12980.4|12983.8|12982.2|12980.9|12978.5|355
1753980600000|2025-07-31 16:50:00|12982.2|12979.8|12981.4|12979.8|12983.2|12981.4|12981.3|12979.4|197
1753980900000|2025-07-31 16:55:00|12981.5|12979.9|12982.5|12980.9|12983.1|12981.4|12981.5|12979.8|188
1753981200000|2025-07-31 17:00:00|12982.4|12980.8|12981.9|12980.3|12983.3|12981.3|12981.3|12979.4|213
1753981500000|2025-07-31 17:05:00|12982.4|12980.8|12981.6|12980|12983.7|12982|12981.1|12979.2|164
1753981800000|2025-07-31 17:10:00|12981.5|12979.9|12983.6|12982|12984.7|12982.9|12981|12979.3|254
1753982100000|2025-07-31 17:15:00|12983.4|12981.8|12983.5|12981.9|12984.1|12982.4|12982.8|12980.7|254
1753982400000|2025-07-31 17:20:00|12983.6|12982|12983.9|12981.5|12987.6|12985.6|12983.1|12981.5|288
1753982700000|2025-07-31 17:25:00|12984|12981.6|12984.3|12981.9|12985|12983|12983.3|12981.4|309
1753983000000|2025-07-31 17:30:00|12984.2|12981.8|12985.8|12983.4|12986.7|12984.6|12983.8|12981.7|298
1753983300000|2025-07-31 17:35:00|12985.6|12984|12984.7|12982.3|12985.9|12984.3|12983.6|12981.8|282
1753983600000|2025-07-31 17:40:00|12984.8|12982.4|12984.6|12982.2|12984.9|12983.1|12983.7|12981.6|260
1753983900000|2025-07-31 17:45:00|12984.1|12982.5|12985.6|12983.2|12985.8|12983.4|12983.1|12981.3|200
1753984200000|2025-07-31 17:50:00|12985.7|12983.3|12985.2|12982.8|12986.5|12984.2|12984.3|12982.3|320
1753984500000|2025-07-31 17:55:00|12984.7|12983.1|12985.1|12983.5|12986.4|12984.5|12984.2|12982.2|284
1753984800000|2025-07-31 18:00:00|12985.6|12983.2|12986.7|12984.3|12988.1|12985.7|12985|12982.8|259
1753985100000|2025-07-31 18:05:00|12986.6|12984.2|12984.6|12982.2|12986.6|12984.5|12983.7|12981.8|217
1753985400000|2025-07-31 18:10:00|12983.8|12982.5|12985.3|12983.7|12985.5|12983.9|12983.7|12982.1|149
1753985700000|2025-07-31 18:15:00|12985.4|12983.8|12984.2|12982.6|12985.7|12984.1|12984.2|12982.6|152
1753986000000|2025-07-31 18:20:00|12984|12982.4|12982.2|12980.6|12984.3|12982.7|12981.9|12980.3|173
1753986300000|2025-07-31 18:25:00|12982.1|12980.5|12981.9|12980.3|12982.8|12980.7|12980.9|12979.2|165
1753986600000|2025-07-31 18:30:00|12982.3|12979.9|12980.3|12978.7|12983.2|12981.3|12980.2|12978.6|292
1753986900000|2025-07-31 18:35:00|12980.4|12978.8|12980|12978.4|12981.7|12979.4|12979.3|12977.7|207
1753987200000|2025-07-31 18:40:00|12979.9|12978.3|12981.2|12979.6|12981.9|12980.1|12979.9|12978.1|139
1753987500000|2025-07-31 18:45:00|12981.3|12979.7|12981.8|12979.4|12982|12980.4|12980.2|12978.2|186
1753987800000|2025-07-31 18:50:00|12981.9|12979.5|12982.7|12981.1|12983.2|12981.6|12981.4|12979.2|192
1753988100000|2025-07-31 18:55:00|12982.5|12980.9|12981.8|12980.2|12983.8|12982|12980.7|12978.7|210
1753988400000|2025-07-31 19:00:00|12982|12980.4|12982.6|12980.2|12983.2|12981.2|12980.4|12978.2|238
1753988700000|2025-07-31 19:05:00|12982.5|12980.1|12980.4|12978.8|12982.8|12980.4|12980.3|12978.3|270
1753989000000|2025-07-31 19:10:00|12980.3|12978.7|12980.8|12978.4|12981.2|12979.4|12979.3|12977|127
1753989300000|2025-07-31 19:15:00|12980.9|12978.5|12981.1|12978.7|12981.5|12979.3|12980.3|12978|126
1753989600000|2025-07-31 19:20:00|12980.9|12978.5|12980.3|12977.9|12981.1|12979.3|12979.8|12977.6|50
1753989900000|2025-07-31 19:25:00|12980.4|12978|12980.2|12977.8|12980.6|12978.5|12979.4|12977.3|93
1753990200000|2025-07-31 19:30:00|12980.1|12977.7|12979.2|12976.8|12980.3|12977.9|12979.1|12976.7|93
1753990500000|2025-07-31 19:35:00|12979|12976.6|12978.5|12976.1|12979.5|12977|12977.8|12975.4|120
1753990800000|2025-07-31 19:40:00|12978.6|12976.2|12977.8|12975.4|12978.6|12976.2|12977.6|12975.2|145
1753991100000|2025-07-31 19:45:00|12977.7|12975.3|12979.2|12976.8|12979.5|12977.2|12977.2|12974.8|157
1753991400000|2025-07-31 19:50:00|12979.4|12977|12983.1|12980.7|12983.4|12981|12978.5|12976.4|225
1753991700000|2025-07-31 19:55:00|12982.9|12980.5|12985.2|12982.8|12985.5|12983.5|12982.6|12980.2|188
1753992000000|2025-07-31 20:00:00|12985.1|12982.7|12984.2|12981.8|12986|12983.8|12984.2|12981.8|141
1753992300000|2025-07-31 20:05:00|12983.6|12981.2|12985.8|12983.4|12985.8|12983.4|12983|12979.7|106
1753992600000|2025-07-31 20:10:00|12985.7|12983.3|12985.7|12983.3|12985.8|12983.8|12985.2|12982.4|54
1753992900000|2025-07-31 20:15:00|12985.8|12983.4|12985.4|12983|12985.9|12983.5|12985.2|12982.4|34
1753993200000|2025-07-31 20:20:00|12985.3|12982.9|12987.2|12984.8|12987.2|12984.8|12985.2|12982.5|36
1753993500000|2025-07-31 20:25:00|12987.1|12984.7|12986.1|12983.7|12987.2|12984.8|12985.2|12982.5|53
1753993800000|2025-07-31 20:30:00|12986.2|12983.8|12986.2|12983.8|12987.8|12985.4|12985.8|12983.4|91
1753994100000|2025-07-31 20:35:00|12986.1|12983.7|12985.3|12982.9|12986.3|12983.8|12985.2|12982.7|28
1753994400000|2025-07-31 20:40:00|12985.4|12983|12986.8|12982.6|12987.2|12984|12985.4|12981.9|64
1753994700000|2025-07-31 20:45:00|12986.7|12982.7|12985.9|12982.3|12987|12983.1|12985.2|12981.8|62
1753995000000|2025-07-31 20:50:00|12985.3|12982.9|12985.3|12982.3|12986.5|12982.9|12985|12981.5|57
1753995300000|2025-07-31 20:55:00|12985.1|12982.1|12988.2|12974.8|12989.3|12982.1|12983.5|12973.2|113
1753995600000|2025-07-31 21:00:00|12988.8|12974.6|12990.9|12974.9|12990.9|12974.9|12988.8|12972.8|34
1753995900000|2025-07-31 21:05:00|12991|12975|12991.1|12975.1|12991.2|12975.2|12991|12975|9
1753996200000|2025-07-31 21:10:00|12989.6|12973.6|12989.7|12973.7|12989.9|12973.9|12989.3|12973.3|36
1753996500000|2025-07-31 21:15:00|12990.1|12974.1|12990.6|12974.6|12990.6|12974.6|12989.7|12973.7|106
1753996800000|2025-07-31 21:20:00|12990.4|12974.4|12990.5|12974.5|12990.8|12974.8|12990.3|12974.3|24
1753997100000|2025-07-31 21:25:00|12990.6|12974.6|12990.4|12974.4|12990.8|12974.8|12990.4|12974.4|21
1753997400000|2025-07-31 21:30:00|12990.7|12974.7|12990.2|12974.2|12990.7|12974.7|12989|12973|45
1753997700000|2025-07-31 21:35:00|12990.1|12974.1|12988.8|12972.8|12990.3|12974.3|12988.4|12972.4|68
1753998000000|2025-07-31 21:40:00|12988.5|12972.5|12988.3|12972.3|12988.9|12972.9|12988.1|12972.1|104
1753998300000|2025-07-31 21:45:00|12988.5|12972.5|12987.9|12971.9|12988.5|12972.5|12987.8|12971.8|63
1753998600000|2025-07-31 21:50:00|12988|12972|12988.1|12972.1|12989.3|12973.3|12987.8|12971.8|99
1753998900000|2025-07-31 21:55:00|12988.2|12972.2|12988.2|12972.2|12989.4|12973.4|12987.6|12971.6|160
1753999200000|2025-07-31 22:00:00|12988.4|12972.4|12988.5|12972.5|12991.5|12975.5|12988.3|12972.3|131
1753999500000|2025-07-31 22:05:00|12988.9|12972.9|12988|12973.6|12989.3|12974.8|12985.5|12970.3|226
1753999800000|2025-07-31 22:10:00|12987.8|12973.5|12985.7|12977.3|12988.2|12977.4|12985.7|12973|175
1754000100000|2025-07-31 22:15:00|12985.6|12977.5|12988.6|12978.8|12989.5|12979.8|12985.6|12976.4|191
1754000400000|2025-07-31 22:20:00|12988.2|12978.6|12987.3|12979.6|12988.3|12979.8|12987.2|12978.2|177
1754000700000|2025-07-31 22:25:00|12987.1|12979.7|12987.2|12979.9|12987.5|12980.5|12986.5|12978.9|127
1754001000000|2025-07-31 22:30:00|12987.3|12980|12987.7|12977.7|12988.4|12980.6|12986.3|12976.8|205
1754001300000|2025-07-31 22:35:00|12987.5|12978.3|12987.8|12978.2|12988.5|12978.8|12986.2|12977.2|227
1754001600000|2025-07-31 22:40:00|12987.7|12978.1|12986.8|12977|12987.9|12979.2|12985.9|12976.5|171
1754001900000|2025-07-31 22:45:00|12986.9|12976.8|12985.3|12975.3|12987.2|12977.7|12984.4|12975.1|164
1754002200000|2025-07-31 22:50:00|12985|12975.4|12985.9|12975.8|12986.5|12977|12984.7|12975.2|164
1754002500000|2025-07-31 22:55:00|12986|12976|12986.1|12977.4|12986.6|12978|12985.2|12975.6|178
1754002800000|2025-07-31 23:00:00|12986|12977.5|12985.3|12976.2|12986.5|12978.3|12984.6|12975.2|199
1754003100000|2025-07-31 23:05:00|12985.4|12976.7|12979.7|12974.4|12985.5|12978.3|12978.7|12973.3|172
1754003400000|2025-07-31 23:10:00|12979.5|12974.5|12982.1|12977.7|12982.3|12977.7|12977.4|12973|306
1754003700000|2025-07-31 23:15:00|12982.2|12977.8|12984|12980.1|12985.3|12980.7|12982.2|12977.8|248
1754004000000|2025-07-31 23:20:00|12983.8|12980.4|12984.1|12980.8|12985.9|12982.4|12983.6|12979.8|284
1754004300000|2025-07-31 23:25:00|12984.2|12980.7|12978.7|12974.4|12984.2|12980.8|12978.4|12974.2|269
1754004600000|2025-07-31 23:30:00|12978.8|12974.5|12979|12976|12981|12976.7|12978.6|12974.3|261
1754004900000|2025-07-31 23:35:00|12979.1|12975.9|12980.5|12976.8|12981|12977.4|12978.7|12975.6|200
1754005200000|2025-07-31 23:40:00|12980.4|12976.7|12977.1|12973.8|12980.5|12977.4|12977.1|12973.5|193
1754005500000|2025-07-31 23:45:00|12977.2|12973.6|12975.8|12973.4|12978.2|12974.9|12975.6|12972.5|187
1754005800000|2025-07-31 23:50:00|12975.7|12973.3|12977|12973.9|12977.2|12974.4|12975.7|12972.9|86
1754006100000|2025-07-31 23:55:00|12976.8|12974.4|12980.2|12977.8|12980.2|12977.8|12976.7|12973.9|185
1754006400000|2025-08-01 00:00:00|12980.3|12977.9|12985|12981.9|12987.7|12984.8|12980.3|12977.9|395
1754006700000|2025-08-01 00:05:00|12985.2|12982|12984.7|12982.3|12985.7|12982.8|12982.1|12979.3|286
1754007000000|2025-08-01 00:10:00|12985.3|12982.9|12982.1|12979.7|12985.6|12982.9|12981.2|12978.8|221
1754007300000|2025-08-01 00:15:00|12982.4|12980|12980.3|12978.7|12983.2|12980.8|12979.9|12977.8|180
1754007600000|2025-08-01 00:20:00|12980.2|12978.6|12980.2|12977.8|12980.9|12979|12978.2|12976.5|152
1754007900000|2025-08-01 00:25:00|12980.1|12977.7|12977.5|12975.1|12981.5|12979.7|12976.6|12974.5|254
1754008200000|2025-08-01 00:30:00|12977.9|12975.5|12979.4|12977|12979.8|12977.7|12976.6|12974.3|227
1754008500000|2025-08-01 00:35:00|12979.5|12977.1|12978.2|12975.8|12979.9|12977.5|12977.5|12974.8|232
1754008800000|2025-08-01 00:40:00|12978.1|12975.7|12976.3|12973.9|12978.8|12976.4|12975.3|12972.9|197
1754009100000|2025-08-01 00:45:00|12976.2|12973.8|12975.1|12973.5|12977.1|12975.5|12974.7|12973.1|130
1754009400000|2025-08-01 00:50:00|12975|12973.4|12977.9|12975.5|12978.2|12975.8|12974.9|12973.3|190
1754009700000|2025-08-01 00:55:00|12978.2|12975.8|12976.7|12975.1|12978.5|12976.1|12975.8|12974.2|156
1754010000000|2025-08-01 01:00:00|12976.8|12975.2|12977.5|12975.9|12978.3|12976.7|12974.4|12972.8|152
1754010300000|2025-08-01 01:05:00|12977.6|12976|12977.2|12975.6|12979|12977.4|12975.8|12974.2|153
1754010600000|2025-08-01 01:10:00|12977.3|12975.7|12974.1|12972.5|12977.3|12975.7|12973|12971.4|152
1754010900000|2025-08-01 01:15:00|12974|12972.4|12976.8|12975.2|12976.9|12975.3|12973|12971.4|155
1754011200000|2025-08-01 01:20:00|12976.9|12975.3|12980.7|12979.1|12981.2|12979.6|12976.7|12975.1|140
1754011500000|2025-08-01 01:25:00|12980.8|12979.2|12978.3|12976.7|12983|12981.4|12978.3|12976.7|162
1754011800000|2025-08-01 01:30:00|12977.4|12975.8|12986.3|12984.7|12986.8|12985.2|12977.4|12975.8|254
1754012100000|2025-08-01 01:35:00|12986.2|12984.6|12990.3|12988.7|12990.4|12988.8|12985.1|12983.5|172
1754012400000|2025-08-01 01:40:00|12990.4|12988.8|12996.1|12993.7|12997.1|12994.7|12990.4|12988.5|199
1754012700000|2025-08-01 01:45:00|12996.5|12994.1|12996.1|12994.5|13002.1|12999.9|12995.8|12993.7|201
1754013000000|2025-08-01 01:50:00|12996.2|12994.6|12999.3|12997.7|13000.1|12998.5|12993.6|12991.2|253
1754013300000|2025-08-01 01:55:00|12999.2|12997.6|12996.7|12994.3|12999.2|12997.6|12995.7|12993.8|202
1754013600000|2025-08-01 02:00:00|12996.5|12994.1|12993.4|12991|12996.5|12994.3|12990.1|12987.7|252
1754013900000|2025-08-01 02:05:00|12993.3|12990.9|12990.7|12988.3|12993.6|12991.3|12990|12987.6|183
1754014200000|2025-08-01 02:10:00|12990.8|12988.4|12987.7|12985.3|12991.3|12989.2|12987.3|12985|164
1754014500000|2025-08-01 02:15:00|12987.8|12985.4|12987.6|12985.2|12989.2|12987.3|12986.1|12983.7|206
1754014800000|2025-08-01 02:20:00|12987.7|12985.3|12988.4|12986.8|12990.6|12989|12985|12983.3|159
1754015100000|2025-08-01 02:25:00|12988.6|12987|12985.7|12984.1|12989.1|12987.5|12985.6|12984|126
1754015400000|2025-08-01 02:30:00|12985.5|12983.9|12988.2|12986.6|12988.2|12986.6|12984.9|12983.1|94
1754015700000|2025-08-01 02:35:00|12989|12986.7|12986.3|12984.7|12989.1|12986.7|12985.3|12983.7|99
1754016000000|2025-08-01 02:40:00|12986.2|12984.6|12987.6|12986|12987.9|12986|12986.2|12984.6|96
1754016300000|2025-08-01 02:45:00|12987.5|12985.9|12986.7|12985.1|12988.1|12986.4|12986.5|12984.4|80
1754016600000|2025-08-01 02:50:00|12986.5|12984.9|12986.7|12984.3|12987.4|12985.4|12985.7|12983.5|97
1754016900000|2025-08-01 02:55:00|12986.8|12984.4|12984.8|12983.2|12987.7|12986.1|12984.7|12983.1|157
1754017200000|2025-08-01 03:00:00|12984.9|12983.3|12983.7|12981.3|12984.9|12983.3|12982|12979.6|158
1754017500000|2025-08-01 03:05:00|12983.3|12981.7|12980.8|12979.2|12983.3|12981.7|12978.3|12976.7|171
1754017800000|2025-08-01 03:10:00|12980.9|12979.3|12978.8|12977.2|12981.2|12979.6|12978.5|12976.9|127
1754018100000|2025-08-01 03:15:00|12978.7|12977.1|12979.8|12978.2|12980.6|12979|12978.7|12977.1|103
1754018400000|2025-08-01 03:20:00|12979.7|12978.1|12981.1|12979.5|12981.1|12979.5|12979.6|12978|106
1754018700000|2025-08-01 03:25:00|12980.9|12979.3|12980.6|12979|12981.6|12980|12980.3|12978.7|95
1754019000000|2025-08-01 03:30:00|12980.5|12978.9|12980.3|12978.7|12980.8|12979.2|12980.2|12978.6|75
1754019300000|2025-08-01 03:35:00|12980.2|12978.6|12977.5|12975.1|12981.2|12978.8|12977.2|12974.9|120
1754019600000|2025-08-01 03:40:00|12977.6|12975.2|12977.8|12975.4|12978.1|12975.7|12976.5|12974.1|105
1754019900000|2025-08-01 03:45:00|12977.7|12975.3|12974.7|12973.1|12978.4|12976|12974.7|12973.1|126
1754020200000|2025-08-01 03:50:00|12974.6|12973|12976.5|12974.1|12977.8|12975.8|12974.6|12973|108
1754020500000|2025-08-01 03:55:00|12976.4|12974|12975.7|12974.1|12977.6|12975.7|12975.1|12973.5|116
1754020800000|2025-08-01 04:00:00|12975.8|12974.2|12976.5|12974.9|12976.6|12975|12975.2|12973.6|96
1754021100000|2025-08-01 04:05:00|12976.6|12975|12975.8|12974.2|12977.1|12975.5|12975.5|12973.9|106
1754021400000|2025-08-01 04:10:00|12975.7|12974.1|12976.3|12973.9|12976.4|12974.4|12974.6|12972.8|114
1754021700000|2025-08-01 04:15:00|12976.4|12974|12976.3|12974.7|12976.7|12975.1|12975.3|12973.3|122
1754022000000|2025-08-01 04:20:00|12976.2|12974.6|12975.9|12974.3|12976.8|12975.2|12975.5|12973.9|54
1754022300000|2025-08-01 04:25:00|12975.8|12974.2|12978.6|12977|12980.3|12978.1|12975.2|12973.4|135
1754022600000|2025-08-01 04:30:00|12978.5|12976.9|12975.1|12973.5|12979.7|12977.7|12974.8|12973.2|99
1754022900000|2025-08-01 04:35:00|12975.2|12973.6|12975.6|12974|12976.4|12974.5|12974.6|12972.9|83
1754023200000|2025-08-01 04:40:00|12975.5|12973.9|12977.3|12975.7|12977.7|12976.1|12974.9|12973.3|105
1754023500000|2025-08-01 04:45:00|12977.2|12975.6|12980.2|12978.6|12980.5|12978.9|12976.9|12975.3|119
1754023800000|2025-08-01 04:50:00|12980.1|12978.5|12977.8|12976.2|12981.4|12979.8|12977.5|12975.9|102
1754024100000|2025-08-01 04:55:00|12977.7|12976.1|12978.5|12976.9|12980.7|12978.3|12977.6|12976|118
1754024400000|2025-08-01 05:00:00|12978.6|12977|12981.5|12979.1|12981.6|12979.8|12978.6|12976.9|160
1754024700000|2025-08-01 05:05:00|12981.3|12978.9|12979.6|12977.2|12981.6|12979.5|12978.4|12976.4|158
1754025000000|2025-08-01 05:10:00|12979.3|12977.7|12980.1|12978.5|12980.9|12979.3|12979.3|12977.5|97
1754025300000|2025-08-01 05:15:00|12980.2|12978.6|12980.1|12978.5|12981.2|12979.3|12979.8|12977.9|91
1754025600000|2025-08-01 05:20:00|12980.2|12978.6|12981.3|12978.9|12982.4|12980.6|12980.2|12978.6|113
1754025900000|2025-08-01 05:25:00|12981.2|12978.8|12979.4|12977|12981.2|12978.8|12978|12976|158
1754026200000|2025-08-01 05:30:00|12979.5|12977.1|12976.6|12975|12979.5|12977.1|12976.5|12974.9|158
1754026500000|2025-08-01 05:35:00|12976.5|12974.9|12977|12974.6|12978.1|12976|12975.6|12974|115
1754026800000|2025-08-01 05:40:00|12977.1|12974.7|12975.9|12973.5|12977.3|12975|12975.2|12973|126
1754027100000|2025-08-01 05:45:00|12976|12973.6|12975.8|12974.2|12976.7|12974.8|12975.3|12973.3|123
1754027400000|2025-08-01 05:50:00|12975.7|12974.1|12972.6|12971|12976|12974.1|12971.8|12970.2|146
1754027700000|2025-08-01 05:55:00|12972.9|12971.3|12976.3|12974.7|12976.4|12974.8|12972.9|12971.3|190
1754028000000|2025-08-01 06:00:00|12976.2|12974.6|12976.3|12974.7|12977.9|12976.3|12975.2|12973.6|147
1754028300000|2025-08-01 06:05:00|12976.4|12974.8|12976.1|12974.5|12977.8|12976.2|12976.1|12974.5|123
1754028600000|2025-08-01 06:10:00|12976|12974.4|12974.7|12973.1|12976.3|12974.7|12974.3|12972.7|179
1754028900000|2025-08-01 06:15:00|12974.6|12973|12972.1|12970.5|12974.6|12973|12971.8|12970.2|180
1754029200000|2025-08-01 06:20:00|12972|12970.4|12972.1|12970.5|12972.4|12970.8|12969.9|12968.3|161
1754029500000|2025-08-01 06:25:00|12972|12970.4|12972.9|12971.3|12973.2|12971.6|12970.7|12969.1|160
1754029800000|2025-08-01 06:30:00|12973|12971.4|12974.3|12972.7|12976.3|12974.7|12973|12971.4|146
1754030100000|2025-08-01 06:35:00|12974.2|12972.6|12975|12973.4|12975.2|12973.6|12971.3|12969.7|192
1754030400000|2025-08-01 06:40:00|12974.9|12973.3|12975.1|12973.5|12975.1|12973.5|12971.9|12970.3|137
1754030700000|2025-08-01 06:45:00|12975.4|12973.8|12976.3|12974.7|12976.5|12974.9|12975|12973.4|133
1754031000000|2025-08-01 06:50:00|12976.4|12974.8|12978|12976.4|12978.8|12977.2|12975.3|12973.7|156
1754031300000|2025-08-01 06:55:00|12977.6|12976|12978.5|12976.9|12980|12978.4|12977.5|12975.9|167
1754031600000|2025-08-01 07:00:00|12978.4|12976.8|12978.2|12975.8|12980.1|12977.7|12976.5|12974.2|212
1754031900000|2025-08-01 07:05:00|12978.1|12975.7|12977.6|12975.2|12978.2|12976.1|12976.7|12974.5|155
1754032200000|2025-08-01 07:10:00|12977.5|12975.1|12979.7|12977.3|12980.2|12977.8|12976.6|12974.4|165
1754032500000|2025-08-01 07:15:00|12979.6|12977.2|12979.6|12977.2|12980.4|12978.5|12977.6|12975.6|191
1754032800000|2025-08-01 07:20:00|12979.7|12977.3|12977.8|12976.2|12980.2|12977.8|12976.7|12974.7|188
1754033100000|2025-08-01 07:25:00|12978|12976.4|12977.8|12975.4|12979.6|12977.2|12977.3|12975.1|157
1754033400000|2025-08-01 07:30:00|12977.7|12975.3|12978.8|12976.4|12979.3|12977.5|12977.2|12974.8|143
1754033700000|2025-08-01 07:35:00|12978.9|12976.5|12978.2|12976.6|12979.4|12977.4|12977.9|12975.6|174
1754034000000|2025-08-01 07:40:00|12978|12976.4|12977.2|12975.6|12978.2|12976.6|12976.7|12975.1|151
1754034300000|2025-08-01 07:45:00|12977.4|12975.8|12978.4|12976.8|12978.6|12977|12976.9|12975.3|136
1754034600000|2025-08-01 07:50:00|12978.3|12976.7|12978.1|12976.5|12980.1|12978.3|12977.9|12976.3|159
1754034900000|2025-08-01 07:55:00|12978.2|12976.6|12978.4|12976.8|12978.8|12977.1|12977.3|12975.7|85
1754035200000|2025-08-01 08:00:00|12978.3|12976.7|12979.6|12978|12979.8|12978.2|12978.2|12976.6|139
1754035500000|2025-08-01 08:05:00|12979.7|12978.1|12983.8|12981.4|12983.9|12982.3|12979.5|12977.9|105
1754035800000|2025-08-01 08:10:00|12983.4|12981.8|12983.8|12982.2|12984.8|12983.2|12983.3|12981.7|68
1754036100000|2025-08-01 08:15:00|12983.7|12982.1|12983.1|12980.7|12984.8|12982.9|12982.3|12980.5|99
1754036400000|2025-08-01 08:20:00|12983.2|12980.8|12982.5|12980.1|12983.3|12981.2|12982.1|12980.1|115
1754036700000|2025-08-01 08:25:00|12982.6|12980.2|12982.8|12981.2|12983.8|12982.2|12981.8|12979.5|114
1754037000000|2025-08-01 08:30:00|12982.9|12981.3|12983.7|12981.3|12985|12982.7|12982.9|12980.7|134
1754037300000|2025-08-01 08:35:00|12983.6|12981.2|12984.9|12983.3|12985.5|12983.3|12983.5|12981.1|134
1754037600000|2025-08-01 08:40:00|12984.8|12983.2|12988.3|12985.9|12988.8|12986.4|12984.7|12983.1|115
1754037900000|2025-08-01 08:45:00|12988.2|12985.8|12989.3|12987.7|12990.1|12987.9|12987.2|12985.2|135
1754038200000|2025-08-01 08:50:00|12989.4|12987.8|12991.5|12989.9|12991.6|12990|12989.4|12987.4|109
1754038500000|2025-08-01 08:55:00|12991.6|12990|12991.2|12988.8|12992.1|12990.3|12990.5|12988.6|95
1754038800000|2025-08-01 09:00:00|12991.1|12988.7|12987.3|12985.7|12991.7|12990.1|12987.3|12985.7|151
1754039100000|2025-08-01 09:05:00|12987.2|12985.6|12985|12982.6|12988.3|12986.6|12984.8|12982.4|180
1754039400000|2025-08-01 09:10:00|12985.2|12982.8|12985.8|12984.2|12986.5|12984.5|12985.2|12982.8|101
1754039700000|2025-08-01 09:15:00|12985.9|12984.3|12987|12985.4|12988.1|12986.2|12985.9|12984.3|147
1754040000000|2025-08-01 09:20:00|12987.1|12985.5|12987.5|12985.9|12988.7|12986.8|12986.7|12985.1|152
1754040300000|2025-08-01 09:25:00|12987.6|12986|12987.5|12985.9|12988.2|12986.6|12987.3|12985.2|103
1754040600000|2025-08-01 09:30:00|12987.6|12986|12986.5|12984.9|12988.1|12986.2|12985.9|12984.3|74
1754040900000|2025-08-01 09:35:00|12986.4|12984.8|12988.2|12985.8|12988.3|12985.9|12986|12984.4|110
1754041200000|2025-08-01 09:40:00|12988.3|12985.9|12990|12987.6|12990.2|12987.8|12987.7|12985.7|137
1754041500000|2025-08-01 09:45:00|12990.1|12987.7|12993.7|12991.3|12993.8|12991.4|12990.1|12987.7|121
1754041800000|2025-08-01 09:50:00|12993.8|12991.4|12991.3|12989.7|12996.3|12994.2|12991.2|12989.6|127
1754042100000|2025-08-01 09:55:00|12991.4|12989.8|12992.3|12990.7|12993.2|12991.1|12991.4|12989.4|104
1754042400000|2025-08-01 10:00:00|12992.1|12990.5|12989.3|12987.7|12992.4|12990.7|12988.5|12986.9|133
1754042700000|2025-08-01 10:05:00|12989.5|12987.9|12987.6|12986|12990.9|12989|12987.5|12985.7|147
1754043000000|2025-08-01 10:10:00|12987.7|12986.1|12989.3|12986.9|12989.6|12987.2|12987.7|12985.7|126
1754043300000|2025-08-01 10:15:00|12989.2|12986.8|12990.3|12987.9|12990.4|12988|12989.2|12986.8|127
1754043600000|2025-08-01 10:20:00|12990.2|12987.8|12992.9|12990.5|12993.2|12990.8|12989.7|12987.3|140
1754043900000|2025-08-01 10:25:00|12992.8|12990.4|12992|12989.6|12993.1|12990.7|12991.9|12989.5|89
1754044200000|2025-08-01 10:30:00|12991.9|12989.5|12985.9|12984.3|12991.9|12989.5|12985.6|12983.8|139
1754044500000|2025-08-01 10:35:00|12986.4|12984|12987.3|12984.9|12987.3|12985.1|12985.3|12983.4|112
1754044800000|2025-08-01 10:40:00|12987.4|12985|12987.9|12986.3|12989.6|12987.8|12987.4|12985|136
1754045100000|2025-08-01 10:45:00|12988|12986.4|12987.2|12985.6|12988.6|12987|12987.2|12985.3|107
1754045400000|2025-08-01 10:50:00|12987.3|12985.7|12986.8|12985.2|12988|12986.4|12986.7|12984.9|89
1754045700000|2025-08-01 10:55:00|12986.7|12985.1|12986.8|12985.2|12988.3|12986.7|12985.8|12983.9|162
1754046000000|2025-08-01 11:00:00|12986.9|12985.3|12985.6|12984|12987.4|12985.8|12985.6|12984|133
1754046300000|2025-08-01 11:05:00|12985.7|12984.1|12984.3|12981.9|12986.1|12984.5|12982.9|12981.3|122
1754046600000|2025-08-01 11:10:00|12984.4|12982|12980.5|12978.1|12984.4|12982.3|12979.1|12976.9|164
1754046900000|2025-08-01 11:15:00|12980.7|12978.3|12981.6|12979.2|12981.8|12979.6|12978.4|12976.4|125
1754047200000|2025-08-01 11:20:00|12981.3|12979.7|12978.4|12976.8|12981.3|12979.7|12978.3|12976.7|121
1754047500000|2025-08-01 11:25:00|12978.5|12976.9|12982.6|12980.2|12982.7|12980.3|12978.4|12976.6|120
1754047800000|2025-08-01 11:30:00|12982.7|12980.3|12983.6|12981.2|12985|12982.9|12981.8|12979.6|127
1754048100000|2025-08-01 11:35:00|12983.8|12981.4|12985.8|12983.4|12986.4|12984|12983.6|12981.2|123
1754048400000|2025-08-01 11:40:00|12985.9|12983.5|12985.9|12983.5|12986.7|12984.3|12984.1|12982.3|91
1754048700000|2025-08-01 11:45:00|12986|12983.6|12987.7|12986.1|12989|12986.9|12984.7|12982.8|117
1754049000000|2025-08-01 11:50:00|12987.6|12986|12987.4|12985.8|12988.9|12987.3|12986.3|12984.7|113
1754049300000|2025-08-01 11:55:00|12987.3|12985.7|12989.4|12987.8|12989.8|12988.2|12986.6|12985|135
1754049600000|2025-08-01 12:00:00|12989.5|12987.9|12989.6|12988|12992.1|12990.2|12988.6|12987|157
1754049900000|2025-08-01 12:05:00|12989.7|12988.1|12988.3|12986.7|12990.6|12988.8|12987|12985.4|113
1754050200000|2025-08-01 12:10:00|12988.2|12986.6|12986.4|12984|12988.7|12986.7|12986.1|12983.9|145
1754050500000|2025-08-01 12:15:00|12986.3|12983.9|12992|12989.6|12992.9|12990.5|12986|12983.7|255
1754050800000|2025-08-01 12:20:00|12991.9|12989.5|12992.8|12990.4|12993.3|12990.9|12990.4|12988.1|191
1754051100000|2025-08-01 12:25:00|12992.9|12990.5|13000.3|12987|13000.7|12991.6|12992|12986.7|207
1754051400000|2025-08-01 12:30:00|12999.7|12986.8|12925.2|12921.7|12999.7|12986.8|12921.7|12917.2|870
1754051700000|2025-08-01 12:35:00|12924.6|12921.9|12928|12924.9|12928.9|12926|12915.3|12911.9|962
1754052000000|2025-08-01 12:40:00|12927.8|12924.7|12909.2|12905.5|12931.1|12928.4|12906.8|12903.2|983
1754052300000|2025-08-01 12:45:00|12909.3|12905.7|12900.9|12898.1|12910.3|12907.5|12899.3|12896.9|874
1754052600000|2025-08-01 12:50:00|12901|12898|12897.6|12894.6|12908.3|12905.8|12894.6|12892|749
1754052900000|2025-08-01 12:55:00|12897.2|12893.8|12895.9|12893.5|12906.7|12903.1|12892.4|12890|645
1754053200000|2025-08-01 13:00:00|12895.7|12893.3|12896.2|12893.8|12901.9|12899.5|12890.9|12888.5|601
1754053500000|2025-08-01 13:05:00|12896.3|12893.9|12892.4|12890|12897.6|12894.9|12885.2|12882.8|592
1754053800000|2025-08-01 13:10:00|12892.3|12889.9|12885.8|12883.4|12892.4|12890|12879.5|12877.1|666
1754054100000|2025-08-01 13:15:00|12885.7|12883.3|12895.1|12892.7|12895.6|12893.5|12884.8|12882.4|646
1754054400000|2025-08-01 13:20:00|12895|12892.6|12888|12885.6|12897.8|12895.6|12886|12883.6|580
1754054700000|2025-08-01 13:25:00|12888.2|12885.8|12879.3|12876.9|12888.8|12886.4|12878.8|12876.7|511
1754055000000|2025-08-01 13:30:00|12879.4|12877|12880.4|12878|12887|12884.6|12878.2|12875.8|559
1754055300000|2025-08-01 13:35:00|12879.7|12877.3|12885.7|12883.3|12889.6|12887.2|12874.4|12872|547
1754055600000|2025-08-01 13:40:00|12885.4|12883|12898.6|12892.1|12898.9|12893.5|12883.7|12881.3|492
1754055900000|2025-08-01 13:45:00|12898.7|12892.2|12900.1|12898.5|12905.9|12904.1|12894.6|12891.2|507
1754056200000|2025-08-01 13:50:00|12900.5|12898.1|12901.5|12899.1|12906.5|12904.1|12898.8|12896.5|458
1754056500000|2025-08-01 13:55:00|12901.6|12899.2|12907.2|12895|12908.7|12907|12899.7|12895|435
1754056800000|2025-08-01 14:00:00|12906|12894.2|12896.4|12894|12906|12894.5|12875.4|12864.6|816
1754057100000|2025-08-01 14:05:00|12896.3|12893.9|12894.1|12891.7|12896.4|12894.5|12888.5|12886.3|636
1754057400000|2025-08-01 14:10:00|12893.8|12891.4|12896.7|12894.3|12896.8|12894.4|12888.6|12886.4|684
1754057700000|2025-08-01 14:15:00|12896.6|12894.2|12887.8|12885.4|12896.6|12894.2|12885|12882.9|667
1754058000000|2025-08-01 14:20:00|12887.6|12885.2|12884.5|12882.1|12887.7|12885.4|12882|12879.1|517
1754058300000|2025-08-01 14:25:00|12884.7|12882.3|12892.8|12891.2|12893.8|12892.2|12882.7|12880.3|425
1754058600000|2025-08-01 14:30:00|12893.3|12891.7|12893.4|12891.8|12897.4|12895.8|12892|12890.4|440
1754058900000|2025-08-01 14:35:00|12893.6|12892|12898.2|12896.6|12899.4|12897.8|12893.3|12891.4|414
1754059200000|2025-08-01 14:40:00|12898.5|12896.9|12896.6|12895|12900.3|12898.7|12895.1|12893.5|444
1754059500000|2025-08-01 14:45:00|12896.9|12895.3|12897.8|12895.4|12898.1|12896.2|12892.8|12891.2|455
1754059800000|2025-08-01 14:50:00|12897.9|12895.5|12907.7|12906.1|12908.6|12907|12897.9|12895.5|484
1754060100000|2025-08-01 14:55:00|12907.8|12906.2|12902.9|12901.3|12908.3|12906.7|12901.9|12900.3|358
1754060400000|2025-08-01 15:00:00|12903.1|12901.5|12904.7|12902.3|12905.1|12903.5|12902|12899.6|351
1754060700000|2025-08-01 15:05:00|12904.8|12902.4|12903.7|12901.3|12906|12903.6|12901.7|12899.8|331
1754061000000|2025-08-01 15:10:00|12903.6|12901.2|12904|12901.6|12905.5|12903.4|12899|12896.8|264
1754061300000|2025-08-01 15:15:00|12904.1|12901.7|12905|12902.6|12905.4|12903|12899.8|12897.4|317
1754061600000|2025-08-01 15:20:00|12905.1|12902.7|12909.2|12906.8|12909.2|12907.3|12903.4|12901.1|330
1754061900000|2025-08-01 15:25:00|12908.9|12907.3|12915.1|12912.7|12915.5|12913.7|12908.4|12906.8|389
1754062200000|2025-08-01 15:30:00|12915|12912.6|12909.5|12907.9|12915.7|12913.9|12909.2|12907.6|304
1754062500000|2025-08-01 15:35:00|12909.4|12907.8|12909.1|12907.5|12910|12908.4|12906.4|12904.8|259
1754062800000|2025-08-01 15:40:00|12909|12907.4|12905.8|12903.4|12909.4|12907.8|12905.4|12903|259
1754063100000|2025-08-01 15:45:00|12905.7|12903.3|12902.2|12899.8|12906.3|12903.9|12901.8|12899.7|221
1754063400000|2025-08-01 15:50:00|12901.8|12900.2|12900.7|12898.3|12902.9|12901.2|12898.8|12897.2|200
1754063700000|2025-08-01 15:55:00|12900.6|12898.2|12903.9|12902.3|12903.9|12902.3|12899.2|12897.3|234
1754064000000|2025-08-01 16:00:00|12903.8|12902.2|12904.9|12903.3|12905.1|12903.5|12902.6|12901|275
1754064300000|2025-08-01 16:05:00|12905.3|12903.7|12902.9|12901.3|12908|12906.4|12902.8|12901|240
1754064600000|2025-08-01 16:10:00|12902.8|12901.2|12902.3|12900.7|12903.5|12901.9|12901.2|12899.6|207
1754064900000|2025-08-01 16:15:00|12902.2|12900.6|12899.4|12897.8|12903.4|12901.8|12898|12896.4|203
1754065200000|2025-08-01 16:20:00|12899.3|12897.7|12902.6|12901|12902.8|12901.2|12899.1|12897.5|238
1754065500000|2025-08-01 16:25:00|12902.7|12901.1|12908.5|12906.1|12908.5|12906.8|12902.6|12901|303
1754065800000|2025-08-01 16:30:00|12908.6|12906.2|12907.5|12905.1|12908.6|12906.8|12906.3|12904.7|235
1754066100000|2025-08-01 16:35:00|12907.2|12905.6|12908.3|12905.9|12909.4|12907.4|12906.1|12904.5|243
1754066400000|2025-08-01 16:40:00|12908.1|12905.7|12908.6|12906.2|12909.2|12906.8|12907.4|12905.1|254
1754066700000|2025-08-01 16:45:00|12908.5|12906.1|12907.8|12905.4|12908.8|12906.6|12906.9|12904.1|233
1754067000000|2025-08-01 16:50:00|12906.9|12904.5|12907.7|12905.3|12908.7|12906.3|12905.5|12903.5|192
1754067300000|2025-08-01 16:55:00|12907.4|12905|12909.7|12907.3|12911.6|12909.2|12906.6|12904.2|432
1754067600000|2025-08-01 17:00:00|12909.8|12907.4|12916|12914.4|12916.4|12914.4|12909.6|12907.2|340
1754067900000|2025-08-01 17:05:00|12916.3|12914.7|12916.9|12915.3|12918.8|12916.4|12916|12913.9|297
1754068200000|2025-08-01 17:10:00|12917.2|12915.6|12919.7|12917.3|12919.8|12917.7|12915.7|12913.3|230
1754068500000|2025-08-01 17:15:00|12919.6|12917.2|12919.5|12917.9|12922.5|12920.1|12917.8|12915.4|208
1754068800000|2025-08-01 17:20:00|12919.4|12917.8|12914.8|12912.4|12920.1|12918.5|12914.6|12912.2|207
1754069100000|2025-08-01 17:25:00|12914.9|12912.5|12918.4|12916|12919.6|12916.4|12914.6|12912.2|297
1754069400000|2025-08-01 17:30:00|12917.9|12915.5|12919.2|12916.8|12919.3|12917.5|12916.4|12914|191
1754069700000|2025-08-01 17:35:00|12919.3|12916.9|12919.3|12917.7|12921.8|12919.4|12919|12916.6|160
1754070000000|2025-08-01 17:40:00|12919.2|12917.6|12919.3|12916.9|12919.7|12918|12916.2|12914.3|184
1754070300000|2025-08-01 17:45:00|12919.4|12917.8|12918.7|12916.3|12920.1|12918.3|12918.1|12916.2|192
1754070600000|2025-08-01 17:50:00|12918.8|12916.4|12915.4|12913.8|12920|12917.6|12914.8|12912.8|231
1754070900000|2025-08-01 17:55:00|12916.2|12913.9|12916.8|12914.4|12917.7|12915.8|12915.4|12913.4|208
1754071200000|2025-08-01 18:00:00|12916.7|12914.3|12918.5|12916.9|12919.5|12917.1|12915|12913|198
1754071500000|2025-08-01 18:05:00|12918.6|12917|12917.1|12915.5|12919.5|12917.9|12916.3|12914.7|164
1754071800000|2025-08-01 18:10:00|12917|12915.4|12913.5|12911.9|12917.3|12915.7|12913.1|12911.5|175
1754072100000|2025-08-01 18:15:00|12913.4|12911.8|12913.4|12911|12914.3|12912.7|12911.2|12909.6|186
1754072400000|2025-08-01 18:20:00|12913.5|12911.1|12911.8|12909.4|12914.6|12912.8|12910.6|12908.2|200
1754072700000|2025-08-01 18:25:00|12911.7|12909.3|12908.3|12905.9|12912.5|12909.5|12907.8|12905.4|278
1754073000000|2025-08-01 18:30:00|12908.1|12905.7|12904.5|12902.1|12909.7|12907.3|12904.5|12902.1|219
1754073300000|2025-08-01 18:35:00|12904.3|12901.9|12903.8|12901.4|12905.2|12902.8|12902.6|12900.2|201
1754073600000|2025-08-01 18:40:00|12903.9|12901.5|12902.9|12901.3|12904.7|12902.2|12902.7|12900.3|149
1754073900000|2025-08-01 18:45:00|12902.5|12900.9|12906.3|12903.9|12906.5|12904.2|12902.1|12900.4|180
1754074200000|2025-08-01 18:50:00|12906.5|12904.1|12911.6|12910|12911.8|12910.2|12905.9|12903.9|213
1754074500000|2025-08-01 18:55:00|12911.5|12909.9|12918.9|12916.5|12919.2|12916.9|12911|12909.2|428
1754074800000|2025-08-01 19:00:00|12918.8|12916.4|12916.6|12914.2|12920.1|12917.7|12915.5|12913.1|318
1754075100000|2025-08-01 19:05:00|12916.5|12914.1|12913.8|12911.4|12916.5|12914.1|12912.2|12909.8|188
1754075400000|2025-08-01 19:10:00|12913.7|12911.3|12910.7|12908.3|12914|12911.6|12910.6|12908.2|221
1754075700000|2025-08-01 19:15:00|12910.8|12908.4|12909.8|12907.4|12911.9|12909.3|12909.4|12907|127
1754076000000|2025-08-01 19:20:00|12910.1|12907.1|12911.8|12909.4|12912.9|12910.1|12909.8|12907|197
1754076300000|2025-08-01 19:25:00|12911.9|12909.5|12911.3|12908.9|12913.5|12910.9|12911.2|12908.8|157
1754076600000|2025-08-01 19:30:00|12911.5|12909.1|12900.9|12897.2|12911.9|12909.5|12900.6|12897.1|668
1754076900000|2025-08-01 19:35:00|12901|12897.3|12896.7|12892.6|12901.4|12898.4|12896.1|12892.4|544
1754077200000|2025-08-01 19:40:00|12896.6|12892.8|12893.8|12890.7|12899.2|12895.5|12893|12890.2|573
1754077500000|2025-08-01 19:45:00|12893.1|12890.8|12895.6|12891.7|12896.6|12893.4|12891.8|12889.4|538
1754077800000|2025-08-01 19:50:00|12895.7|12891.4|12895.1|12891|12899.2|12895.4|12894.6|12890.7|463
1754078100000|2025-08-01 19:55:00|12895|12891.1|12898.3|12894.6|12898.7|12895.4|12893.4|12889.7|413
1754078400000|2025-08-01 20:00:00|12898.2|12894.5|12895.9|12891.4|12898.3|12894.8|12895.3|12891.3|450
1754078700000|2025-08-01 20:05:00|12896|12891.5|12892.9|12888.4|12896|12891.7|12892|12887.7|478
1754079000000|2025-08-01 20:10:00|12893|12888.7|12892|12889.6|12895.4|12890.8|12891.6|12888.5|416
1754079300000|2025-08-01 20:15:00|12891.9|12889.5|12889.3|12886.2|12892.2|12889.7|12888.8|12886.2|168
1754079600000|2025-08-01 20:20:00|12889.2|12886.6|12889.8|12885.8|12890.2|12887.4|12888.3|12885.7|157
1754079900000|2025-08-01 20:25:00|12889.7|12885.7|12886.1|12881.4|12891.1|12885.7|12886|12881.4|153
1754080200000|2025-08-01 20:30:00|12885.9|12881.7|12887.8|12881|12888.6|12882.4|12885.7|12880|146
1754080500000|2025-08-01 20:35:00|12887.9|12881.1|12888.4|12881.2|12889.2|12882.5|12887.2|12879.9|119
1754080800000|2025-08-01 20:40:00|12888.8|12880.2|12899.1|12883.1|12899.2|12883.2|12888.5|12878|184
1754081100000|2025-08-01 20:45:00|12898.5|12882.5|12891.7|12875.7|12912.5|12896.5|12886.1|12875.6|168
1754081400000|2025-08-01 20:50:00|12890.1|12877.9|12896.1|12880.1|12896.7|12881|12887.6|12876.8|165
1754081700000|2025-08-01 20:55:00|12896.5|12880.5|12907.9|12891.9|12909.9|12893.9|12894.1|12878.1|117
1754251200000|2025-08-03 20:00:00|12909.4|12892.4|12904.8|12882.8|12909.4|12892.4|12904.8|12882.8|2
1754253600000|2025-08-03 20:40:00|12907|12885|12907|12885|12907|12885|12907|12885|1
1754254800000|2025-08-03 21:00:00|12906.5|12884.5|12906.5|12884.5|12906.5|12884.5|12906.5|12884.5|1
1754255100000|2025-08-03 21:05:00|12905.4|12883.4|12906.7|12884.7|12908.3|12886.3|12905.4|12883.4|9
1754255400000|2025-08-03 21:10:00|12907|12885|12904.8|12882.8|12911.3|12889.3|12904.8|12882.8|14
1754255700000|2025-08-03 21:15:00|12904.9|12882.9|12904.9|12882.9|12905.4|12883.4|12903|12881|52
1754256000000|2025-08-03 21:20:00|12904.8|12882.8|12901.4|12885.4|12904.9|12887.9|12900.2|12882.7|79
1754256300000|2025-08-03 21:25:00|12901.3|12885.3|12901.8|12885.8|12905.5|12889.5|12900.5|12884.5|84
1754256600000|2025-08-03 21:30:00|12901.9|12885.9|12901.8|12885.8|12902.2|12886.2|12901.4|12885.4|186
1754256900000|2025-08-03 21:35:00|12901.7|12885.7|12904|12888|12904.3|12888.3|12899|12883|205
1754257200000|2025-08-03 21:40:00|12903.9|12887.9|12900|12884|12904.2|12888.2|12899.9|12883.9|123
1754257500000|2025-08-03 21:45:00|12899.9|12883.9|12900.8|12884.8|12901.8|12885.8|12889.5|12873.5|296
1754257800000|2025-08-03 21:50:00|12900.9|12884.9|12899.7|12883.7|12901.1|12885.1|12899.6|12883.6|324
1754258100000|2025-08-03 21:55:00|12899.8|12883.8|12902|12886|12903.1|12887.1|12898.7|12882.7|233
1754258400000|2025-08-03 22:00:00|12901.3|12885.3|12894.9|12881.4|12902|12886|12893.7|12880|288
1754258700000|2025-08-03 22:05:00|12894.8|12881.3|12893.9|12884.3|12896.1|12886.3|12890.6|12879.4|225
1754259000000|2025-08-03 22:10:00|12892.8|12885.2|12893.9|12886.1|12895.6|12886.6|12892|12884.1|134
1754259300000|2025-08-03 22:15:00|12894.1|12884.9|12892.9|12887|12896.1|12887.2|12892.8|12884.8|135
1754259600000|2025-08-03 22:20:00|12892.8|12887.1|12894|12887.5|12894.8|12888.5|12892.7|12886.5|148
1754259900000|2025-08-03 22:25:00|12893.8|12887.6|12894.2|12886.7|12895.1|12888.1|12893.6|12885.9|131
1754260200000|2025-08-03 22:30:00|12894.3|12886.6|12893|12884.8|12894.9|12888|12891.9|12883.9|178
1754260500000|2025-08-03 22:35:00|12892.2|12885.7|12891.1|12882.8|12893.7|12886.5|12889.8|12882.8|178
1754260800000|2025-08-03 22:40:00|12891.5|12882.4|12895.7|12888.4|12896.6|12889.3|12890.1|12882.3|229
1754261100000|2025-08-03 22:45:00|12895.6|12888.5|12897.2|12889.8|12900|12892.5|12895.1|12888|189
1754261400000|2025-08-03 22:50:00|12897.1|12891.1|12895.3|12891.6|12897.4|12891.8|12894.9|12889.2|142
1754261700000|2025-08-03 22:55:00|12895.5|12891.7|12897.3|12891.1|12897.5|12891.8|12895.2|12889.3|152
1754262000000|2025-08-03 23:00:00|12897.4|12890.9|12893.9|12889.4|12897.5|12891.4|12893.1|12887.8|233
1754262300000|2025-08-03 23:05:00|12893.5|12889.5|12894.1|12890.8|12894.6|12891.4|12893.5|12889.4|128
1754262600000|2025-08-03 23:10:00|12894.2|12890.6|12893.6|12889.3|12894.6|12890.7|12893.3|12888.8|93
1754262900000|2025-08-03 23:15:00|12893.7|12889.2|12894.1|12889.9|12894.9|12890.3|12893.4|12888.7|58
1754263200000|2025-08-03 23:20:00|12894|12889.8|12893.7|12891.3|12894.5|12891.4|12893.6|12889.7|59
1754263500000|2025-08-03 23:25:00|12893.8|12891.4|12895|12891.8|12897.2|12894.8|12893.7|12891.3|93
1754263800000|2025-08-03 23:30:00|12894.9|12891.7|12892.7|12890.3|12895.2|12892.3|12892.6|12889.7|83
1754264100000|2025-08-03 23:35:00|12892.8|12890.4|12891.5|12888.3|12894.6|12891.2|12891.2|12888.1|85
1754264400000|2025-08-03 23:40:00|12891.4|12888.2|12888.5|12884.5|12891.8|12888.4|12888.4|12884.5|166
1754264700000|2025-08-03 23:45:00|12888.4|12884.6|12882.2|12879.8|12888.4|12884.6|12881.7|12879|199
1754265000000|2025-08-03 23:50:00|12882.7|12879.4|12884.4|12882|12884.7|12882|12881.7|12878.8|161
1754265300000|2025-08-03 23:55:00|12884.6|12881.5|12885.2|12882.8|12886.3|12883.5|12883.2|12880.6|150
1754265600000|2025-08-04 00:00:00|12885|12882.6|12887.7|12886.1|12888.7|12887.1|12882.2|12880.2|250
1754265900000|2025-08-04 00:05:00|12887.3|12885.7|12885.7|12883.3|12888.2|12886.3|12885.2|12883.2|207
1754266200000|2025-08-04 00:10:00|12885.8|12883.4|12891.9|12890.3|12892.6|12890.6|12885.6|12883.2|206
1754266500000|2025-08-04 00:15:00|12891.6|12890|12894.2|12891.8|12894.5|12892.7|12891.6|12889.5|163
1754266800000|2025-08-04 00:20:00|12894.3|12891.9|12896.5|12894.9|12897.1|12895.1|12892.5|12890.5|185
1754267100000|2025-08-04 00:25:00|12896.9|12894.5|12896.3|12894.7|12898.7|12897.1|12895.6|12894|183
1754267400000|2025-08-04 00:30:00|12896.4|12894.8|12900.9|12899.3|12902.6|12900.7|12896.3|12894.7|238
1754267700000|2025-08-04 00:35:00|12900.8|12899.2|12895.2|12893.6|12900.9|12899.3|12895.2|12893.6|189
1754268000000|2025-08-04 00:40:00|12895.1|12893.5|12894.6|12893|12895.1|12893.5|12891.7|12890.1|212
1754268300000|2025-08-04 00:45:00|12894.7|12893.1|12895.3|12893.7|12895.9|12893.9|12893.8|12892.2|197
1754268600000|2025-08-04 00:50:00|12895.4|12893.8|12894.5|12892.9|12897.3|12895.4|12893.7|12892.1|218
1754268900000|2025-08-04 00:55:00|12894.4|12892.8|12896.4|12894.8|12898.8|12896.7|12894.1|12892.2|202
1754269200000|2025-08-04 01:00:00|12896.3|12894.7|12896|12894.4|12898.5|12896.9|12895|12893.4|227
1754269500000|2025-08-04 01:05:00|12896.1|12894.5|12900.8|12899.2|12900.8|12899.2|12894.9|12893.3|192
1754269800000|2025-08-04 01:10:00|12901|12899.4|12899.5|12897.9|12901.1|12899.5|12898.5|12896.9|186
1754270100000|2025-08-04 01:15:00|12899.3|12897.7|12893.2|12891.6|12899.8|12897.7|12893.2|12891.6|293
1754270400000|2025-08-04 01:20:00|12893.3|12891.7|12898.9|12896.5|12898.9|12896.8|12892.6|12891|197
1754270700000|2025-08-04 01:25:00|12898.8|12896.4|12890.1|12888.5|12899.5|12897.1|12889.8|12888.1|206
1754271000000|2025-08-04 01:30:00|12889.9|12888.3|12887.9|12886.3|12892.8|12890.7|12886.1|12883.9|279
1754271300000|2025-08-04 01:35:00|12887.8|12886.2|12888.8|12887.2|12888.8|12887.2|12886.2|12884.2|202
1754271600000|2025-08-04 01:40:00|12888.9|12887.3|12888.2|12886.6|12892.6|12891|12887.4|12885.8|249
1754271900000|2025-08-04 01:45:00|12888.1|12886.5|12884.8|12883.2|12888.2|12886.6|12882.9|12881.3|240
1754272200000|2025-08-04 01:50:00|12884.9|12883.3|12882.7|12881.1|12886.3|12884.7|12882.4|12880.8|185
1754272500000|2025-08-04 01:55:00|12882.8|12881.2|12880.5|12878.9|12883.5|12881.9|12880.5|12878.9|147
1754272800000|2025-08-04 02:00:00|12880.6|12879|12881.1|12879.5|12882.3|12880.7|12878|12876.4|162
1754273100000|2025-08-04 02:05:00|12881.2|12879.6|12877.5|12875.9|12881.6|12880|12875.5|12873.9|193
1754273400000|2025-08-04 02:10:00|12877.6|12876|12876.2|12874.6|12879.2|12877.2|12875.3|12873.7|186
1754273700000|2025-08-04 02:15:00|12876|12874.4|12875.5|12873.1|12876.9|12875.3|12874.3|12872.7|133
1754274000000|2025-08-04 02:20:00|12875.4|12873|12874.2|12872.6|12875.5|12873.6|12871.5|12869.8|178
1754274300000|2025-08-04 02:25:00|12874.3|12872.7|12873.7|12872.1|12875.6|12873.7|12873.5|12871.9|148
1754274600000|2025-08-04 02:30:00|12873.8|12872.2|12873.9|12872.3|12874.9|12873|12873.7|12871.8|132
1754274900000|2025-08-04 02:35:00|12873.8|12872.2|12876.2|12874.6|12876.8|12874.7|12873.7|12871.9|116
1754275200000|2025-08-04 02:40:00|12876.3|12874.7|12875.8|12874.2|12877.9|12875.9|12875.3|12873.3|117
1754275500000|2025-08-04 02:45:00|12875.7|12874.1|12877.9|12876.3|12879|12877.1|12875|12873.4|131
1754275800000|2025-08-04 02:50:00|12878|12876.4|12876.9|12875.3|12879|12877.3|12876.7|12875.1|137
1754276100000|2025-08-04 02:55:00|12877|12875.4|12876.1|12874.5|12877.7|12876.1|12875.7|12873.6|142
1754276400000|2025-08-04 03:00:00|12876.2|12874.6|12870.8|12869.2|12876.2|12874.6|12870.4|12868.8|142
1754276700000|2025-08-04 03:05:00|12870.9|12869.3|12871.5|12869.9|12872.5|12870.9|12870.9|12869.3|124
1754277000000|2025-08-04 03:10:00|12871.4|12869.8|12872.8|12871.2|12872.9|12871.3|12870.4|12868.4|112
1754277300000|2025-08-04 03:15:00|12872.9|12871.3|12872.5|12870.9|12873|12871.4|12870.7|12868.7|97
1754277600000|2025-08-04 03:20:00|12872.6|12871|12872.4|12870.8|12872.9|12871.3|12871.7|12870.1|114
1754277900000|2025-08-04 03:25:00|12872.6|12871|12872.2|12870.6|12874.2|12872.6|12872|12870.4|118
1754278200000|2025-08-04 03:30:00|12872.5|12870.9|12876|12874.4|12877.4|12875|12872.5|12870.5|191
1754278500000|2025-08-04 03:35:00|12876.1|12874.5|12875.3|12873.7|12877.1|12875.2|12875.2|12873.6|112
1754278800000|2025-08-04 03:40:00|12875.7|12873.3|12877|12874.6|12877.1|12875.2|12874.3|12872.2|121
1754279100000|2025-08-04 03:45:00|12876.6|12875|12876.6|12875|12877.1|12875|12875|12873.4|141
1754279400000|2025-08-04 03:50:00|12876.5|12874.9|12876.2|12874.6|12877.1|12875|12874.6|12873|136
1754279700000|2025-08-04 03:55:00|12876.3|12874.7|12877.1|12875.5|12877.6|12876|12875.1|12873.5|107
1754280000000|2025-08-04 04:00:00|12877.2|12875.6|12874.5|12872.9|12877.5|12875.9|12874.3|12872.7|100
1754280300000|2025-08-04 04:05:00|12874.6|12873|12873.9|12872.3|12875.8|12874.2|12873.7|12871.7|102
1754280600000|2025-08-04 04:10:00|12873.8|12872.2|12872.1|12870.5|12873.8|12872.2|12872.1|12870.5|80
1754280900000|2025-08-04 04:15:00|12872|12870.4|12871.6|12870|12872.3|12870.7|12871.4|12869.6|78
1754281200000|2025-08-04 04:20:00|12871.5|12869.9|12871.6|12870|12872.5|12870.9|12871.4|12869.6|82
1754281500000|2025-08-04 04:25:00|12871.5|12869.9|12869.8|12868.2|12871.8|12870.2|12869.8|12868.2|71
1754281800000|2025-08-04 04:30:00|12869.7|12868.1|12868|12866.4|12869.7|12868.1|12867.9|12866.3|101
1754282100000|2025-08-04 04:35:00|12868.3|12866.7|12871.2|12869.6|12871.2|12869.6|12867.5|12865.8|124
1754282400000|2025-08-04 04:40:00|12871.3|12869.7|12872.4|12870.8|12873.2|12871.5|12871.1|12869.5|127
1754282700000|2025-08-04 04:45:00|12872.3|12870.7|12871.2|12869.6|12873|12871.4|12870.7|12868.7|84
1754283000000|2025-08-04 04:50:00|12871.1|12869.5|12872.1|12870.5|12872.7|12871|12871|12869.1|100
1754283300000|2025-08-04 04:55:00|12872.2|12870.6|12873.7|12872.1|12873.8|12872.2|12872.1|12870.5|134
1754283600000|2025-08-04 05:00:00|12873.6|12872|12873.8|12872.2|12877|12874.6|12873.6|12872|145
1754283900000|2025-08-04 05:05:00|12873.7|12872.1|12872.8|12871.2|12873.8|12872.2|12872.3|12870.7|89
1754284200000|2025-08-04 05:10:00|12872.9|12871.3|12874.1|12872.5|12874.8|12873.2|12872.8|12871.2|98
1754284500000|2025-08-04 05:15:00|12874.2|12872.6|12876.8|12874.4|12876.8|12875|12874.2|12872.6|112
1754284800000|2025-08-04 05:20:00|12876.7|12874.3|12874.5|12872.9|12877.3|12875.1|12874.5|12872.9|82
1754285100000|2025-08-04 05:25:00|12874.4|12872.8|12874.3|12872.7|12874.6|12873|12873.5|12871.4|121
1754285400000|2025-08-04 05:30:00|12874.2|12872.6|12876.5|12874.1|12876.9|12875.1|12874.2|12872.6|99
1754285700000|2025-08-04 05:35:00|12876.6|12874.2|12875.7|12874.1|12876.7|12875.1|12875.5|12873.8|96
1754286000000|2025-08-04 05:40:00|12875.6|12874|12876.9|12875.3|12878|12876.2|12875.6|12874|94
1754286300000|2025-08-04 05:45:00|12876.8|12875.2|12878.3|12875.9|12878.7|12876.6|12876.8|12874.9|121
1754286600000|2025-08-04 05:50:00|12878.2|12875.8|12877.3|12875.7|12879.2|12876.8|12876.9|12875.1|112
1754286900000|2025-08-04 05:55:00|12877.1|12875.5|12874.8|12872.4|12877.1|12875.5|12874.4|12872.4|149
1754287200000|2025-08-04 06:00:00|12874.9|12872.5|12878.9|12877.3|12879.5|12877.9|12874.4|12872|215
1754287500000|2025-08-04 06:05:00|12879|12877.4|12876.9|12875.3|12879|12877.4|12875|12873.4|167
1754287800000|2025-08-04 06:10:00|12877|12875.4|12871|12869.4|12877.8|12876.2|12870.2|12868.6|229
1754288100000|2025-08-04 06:15:00|12871.3|12869.7|12871.7|12870.1|12872|12870.4|12869.6|12868|208
1754288400000|2025-08-04 06:20:00|12871.6|12870|12876.6|12875|12877|12875.4|12871.4|12869.8|189
1754288700000|2025-08-04 06:25:00|12876.7|12875.1|12879.8|12878.2|12881.1|12879.5|12876.7|12875.1|145
1754289000000|2025-08-04 06:30:00|12878.9|12877.3|12876.4|12874|12878.9|12877.3|12875.9|12873.8|215
1754289300000|2025-08-04 06:35:00|12876.5|12874.1|12873.2|12870.8|12876.5|12874.1|12872.3|12869.9|164
1754289600000|2025-08-04 06:40:00|12873.1|12870.7|12871.6|12870|12874.4|12872.5|12871.3|12868.9|182
1754289900000|2025-08-04 06:45:00|12871.7|12870.1|12871.1|12869.5|12871.9|12870.3|12870.3|12868.5|145
1754290200000|2025-08-04 06:50:00|12871.2|12869.6|12870.1|12868.5|12871.7|12870.1|12869.2|12867.6|125
1754290500000|2025-08-04 06:55:00|12870|12868.4|12873.2|12871.6|12873.2|12871.6|12868.7|12867.1|249
1754290800000|2025-08-04 07:00:00|12873.1|12871.5|12874|12872.4|12875.4|12873.8|12871.5|12869.9|230
1754291100000|2025-08-04 07:05:00|12874.2|12872.6|12876.1|12874.5|12878|12876.4|12874.2|12872.6|174
1754291400000|2025-08-04 07:10:00|12875.9|12874.3|12877.7|12876.1|12877.7|12876.1|12873.8|12871.8|201
1754291700000|2025-08-04 07:15:00|12877.6|12876|12879.1|12876.7|12879.7|12878|12876.7|12875.1|204
1754292000000|2025-08-04 07:20:00|12879.2|12876.8|12879.9|12878.3|12880|12878.4|12877.7|12876|227
1754292300000|2025-08-04 07:25:00|12879.8|12878.2|12878.6|12877|12879.8|12878.2|12877.2|12875.6|205
1754292600000|2025-08-04 07:30:00|12878.5|12876.9|12879.2|12877.6|12881.1|12879.5|12878.5|12876.9|195
1754292900000|2025-08-04 07:35:00|12879.1|12877.5|12882.5|12880.1|12882.5|12880.7|12878.2|12876.6|159
1754293200000|2025-08-04 07:40:00|12882.6|12880.2|12880.3|12877.9|12883.8|12881.8|12879.8|12877.4|139
1754293500000|2025-08-04 07:45:00|12880.2|12877.8|12880.6|12879|12881.6|12880|12879.5|12877.5|165
1754293800000|2025-08-04 07:50:00|12880.5|12878.9|12875.9|12873.5|12880.7|12879.1|12875.8|12873.4|126
1754294100000|2025-08-04 07:55:00|12875.8|12873.4|12880.4|12878|12880.8|12878.9|12874.9|12873.3|201
1754294400000|2025-08-04 08:00:00|12880.2|12878.6|12880.7|12879.1|12882.1|12880.5|12880.2|12878.2|190
1754294700000|2025-08-04 08:05:00|12880.8|12879.2|12880.3|12878.7|12881.2|12879.6|12877.9|12875.5|222
1754295000000|2025-08-04 08:10:00|12880.4|12878|12878.3|12875.9|12880.5|12878.2|12877.1|12874.9|197
1754295300000|2025-08-04 08:15:00|12878.2|12875.8|12876.7|12875.1|12878.6|12877|12876.4|12874.8|262
1754295600000|2025-08-04 08:20:00|12876.8|12875.2|12878|12876.4|12878.9|12877.3|12876.8|12875.2|165
1754295900000|2025-08-04 08:25:00|12877.8|12876.2|12877.8|12876.2|12879.2|12877.2|12876.7|12875.1|137
1754296200000|2025-08-04 08:30:00|12877.9|12876.3|12879.9|12878.3|12880.9|12878.9|12877.7|12876.1|199
1754296500000|2025-08-04 08:35:00|12880|12878.4|12880.4|12878|12881.8|12880|12879.8|12877.9|131
1754296800000|2025-08-04 08:40:00|12880.5|12878.1|12882.3|12879.9|12882.9|12880.9|12880.4|12878.1|200
1754297100000|2025-08-04 08:45:00|12882.5|12880.1|12881.2|12879.6|12882.7|12881.1|12880.8|12879.2|196
1754297400000|2025-08-04 08:50:00|12881.3|12879.7|12879.1|12877.5|12882.3|12880.7|12879.1|12877.5|118
1754297700000|2025-08-04 08:55:00|12879|12877.4|12880.1|12878.5|12881.3|12879.2|12878.4|12876.8|147
1754298000000|2025-08-04 09:00:00|12880.4|12878.8|12881|12879.4|12883.1|12881.5|12880.3|12878.1|104
1754298300000|2025-08-04 09:05:00|12880.9|12879.3|12880|12877.6|12881.5|12879.5|12879.4|12877.4|146
1754298600000|2025-08-04 09:10:00|12880.4|12877.3|12877.2|12874.8|12880.5|12878.1|12876.2|12874.4|214
1754298900000|2025-08-04 09:15:00|12877.3|12874.9|12874.2|12871.8|12877.7|12875.3|12873.4|12871.7|189
1754299200000|2025-08-04 09:20:00|12874|12871.6|12876|12874.4|12876.8|12874.9|12873.7|12871.3|141
1754299500000|2025-08-04 09:25:00|12875.8|12874.2|12875.6|12874|12875.9|12874.3|12874.7|12873.1|166
1754299800000|2025-08-04 09:30:00|12875.5|12873.9|12874.8|12873.2|12876|12874.4|12874.5|12872.9|87
1754300100000|2025-08-04 09:35:00|12874.6|12873|12872.4|12870.8|12874.6|12873|12872.1|12870.5|124
1754300400000|2025-08-04 09:40:00|12872.5|12870.9|12875.3|12873.7|12875.3|12873.7|12871.9|12870.3|93
1754300700000|2025-08-04 09:45:00|12875.2|12873.6|12876.6|12875|12877.4|12875.5|12875.2|12873.3|176
1754301000000|2025-08-04 09:50:00|12876.7|12875.1|12878.2|12876.6|12878.9|12877|12876.5|12874.6|122
1754301300000|2025-08-04 09:55:00|12878.1|12876.5|12881.7|12880.1|12882|12880.4|12878.1|12876.5|157
1754301600000|2025-08-04 10:00:00|12881.5|12879.9|12881.2|12878.8|12882.7|12880.7|12880.5|12878.5|203
1754301900000|2025-08-04 10:05:00|12881.1|12878.7|12882.4|12880|12882.8|12880.6|12880.4|12878.2|134
1754302200000|2025-08-04 10:10:00|12882.3|12879.9|12881.9|12880.3|12883.5|12881.7|12881.3|12879.2|155
1754302500000|2025-08-04 10:15:00|12881.8|12880.2|12884.2|12882.6|12884.2|12882.6|12881.4|12879.8|137
1754302800000|2025-08-04 10:20:00|12884.4|12882.8|12887.9|12886.3|12888.5|12886.7|12884.4|12882.8|123
1754303100000|2025-08-04 10:25:00|12888|12886.4|12886.5|12884.1|12888.7|12887.1|12885.6|12883.8|152
1754303400000|2025-08-04 10:30:00|12886.4|12884|12886.7|12885.1|12886.7|12885.1|12885.4|12883.8|118
1754303700000|2025-08-04 10:35:00|12886.6|12885|12889|12887.4|12889.6|12888|12885.8|12884.2|167
1754304000000|2025-08-04 10:40:00|12888.9|12887.3|12884.6|12882.2|12888.9|12887.3|12883.9|12881.8|132
1754304300000|2025-08-04 10:45:00|12884.7|12882.3|12882.3|12880.7|12885.3|12883.3|12882|12879.6|144
1754304600000|2025-08-04 10:50:00|12882|12880.4|12877|12875.4|12882.2|12880.6|12876.7|12875.1|161
1754304900000|2025-08-04 10:55:00|12877.2|12875.6|12877.5|12875.9|12878.4|12876.8|12876.3|12874.7|214
1754305200000|2025-08-04 11:00:00|12877.4|12875.8|12874.6|12873|12878.2|12876.6|12874.3|12872.7|174
1754305500000|2025-08-04 11:05:00|12874.4|12872.8|12877.1|12875.5|12878.3|12876.7|12873.7|12872.1|179
1754305800000|2025-08-04 11:10:00|12876.8|12875.2|12873.6|12872|12877.1|12875.5|12873.4|12871.8|186
1754306100000|2025-08-04 11:15:00|12873.5|12871.9|12871.6|12870|12873.6|12872|12869.4|12867.8|225
1754306400000|2025-08-04 11:20:00|12871.7|12870.1|12871.8|12870.2|12873.4|12871.8|12869.8|12868.2|181
1754306700000|2025-08-04 11:25:00|12871.9|12870.3|12871.7|12870.1|12873.4|12871.8|12871.1|12869.5|222
1754307000000|2025-08-04 11:30:00|12871.3|12869.7|12874.3|12872.7|12875.2|12873.6|12871.3|12869.7|178
1754307300000|2025-08-04 11:35:00|12874.4|12872.8|12877.8|12876.2|12877.8|12876.2|12874.3|12872.7|149
1754307600000|2025-08-04 11:40:00|12877.7|12876.1|12877.1|12875.5|12878.6|12877|12877|12875.4|126
1754307900000|2025-08-04 11:45:00|12877.6|12876|12877.9|12876.3|12878.5|12876.9|12876.7|12875.1|185
1754308200000|2025-08-04 11:50:00|12877.8|12876.2|12874.9|12873.3|12878.9|12877.3|12874.4|12872.8|143
1754308500000|2025-08-04 11:55:00|12874.8|12873.2|12875.2|12872.8|12875.9|12874|12873.5|12871.5|222
1754308800000|2025-08-04 12:00:00|12875.3|12872.9|12877.4|12875.8|12878.1|12876.2|12874|12871.8|248
1754309100000|2025-08-04 12:05:00|12877.3|12875.7|12876.3|12874.7|12878.7|12876.7|12876|12874.4|240
1754309400000|2025-08-04 12:10:00|12876.2|12874.6|12878.1|12876.5|12878.7|12877.1|12876.2|12874.6|158
1754309700000|2025-08-04 12:15:00|12878.2|12876.6|12873.9|12871.5|12878.4|12876.8|12872.8|12870.7|237
1754310000000|2025-08-04 12:20:00|12873.6|12872|12870|12867.6|12874|12872.1|12868.9|12866.5|274
1754310300000|2025-08-04 12:25:00|12870.2|12867.8|12868.9|12866.5|12871.2|12869.3|12868.7|12866.3|215
1754310600000|2025-08-04 12:30:00|12868.8|12866.4|12867.8|12866.2|12869.7|12868.1|12867.6|12866|159
1754310900000|2025-08-04 12:35:00|12867.7|12866.1|12868.2|12866.6|12868.9|12867.3|12866.8|12865.2|230
1754311200000|2025-08-04 12:40:00|12868.3|12866.7|12867.5|12865.9|12869.9|12868.3|12867|12865.4|160
1754311500000|2025-08-04 12:45:00|12867.4|12865.8|12867.5|12865.9|12867.9|12866.3|12865.3|12863.7|195
1754311800000|2025-08-04 12:50:00|12867.6|12866|12872.1|12870.5|12872.1|12870.5|12866.7|12865.1|176
1754312100000|2025-08-04 12:55:00|12872.2|12870.6|12872.2|12869.8|12872.9|12871.3|12870.7|12869.1|185
1754312400000|2025-08-04 13:00:00|12871.9|12870.3|12868.2|12865.8|12873|12871.2|12867.7|12865.5|232
1754312700000|2025-08-04 13:05:00|12868.1|12865.7|12867.5|12865.1|12868.2|12866.2|12866.7|12864.3|189
1754313000000|2025-08-04 13:10:00|12867.1|12864.7|12865.3|12863.7|12867.8|12866.2|12865.1|12863.3|213
1754313300000|2025-08-04 13:15:00|12865.7|12863.3|12866.4|12864|12868|12866.3|12865.4|12863.3|144
1754313600000|2025-08-04 13:20:00|12866.3|12863.9|12866.2|12863.8|12868.2|12866.3|12865.8|12863.7|227
1754313900000|2025-08-04 13:25:00|12866.3|12863.9|12865.6|12864|12866.4|12864.4|12864.4|12862.6|138
1754314200000|2025-08-04 13:30:00|12865.8|12864.2|12867.6|12866|12868.1|12866.5|12864.6|12862.7|267
1754314500000|2025-08-04 13:35:00|12867.7|12866.1|12869.1|12867.5|12870.5|12868.9|12867.7|12866.1|199
1754314800000|2025-08-04 13:40:00|12869|12867.4|12868.7|12867.1|12870.3|12868.7|12867.7|12866.1|235
1754315100000|2025-08-04 13:45:00|12868.8|12867.2|12867.4|12865.8|12870.4|12868.8|12866.5|12864.9|208
1754315400000|2025-08-04 13:50:00|12867.3|12865.7|12867|12865.4|12868.5|12866.9|12864.7|12863.1|288
1754315700000|2025-08-04 13:55:00|12866.9|12865.3|12868.1|12865.7|12869|12867.4|12866.5|12864.9|179
1754316000000|2025-08-04 14:00:00|12868.6|12865.2|12870.3|12868.7|12871.1|12869.2|12867|12864.6|205
1754316300000|2025-08-04 14:05:00|12870.7|12868.3|12869.2|12867.6|12871.3|12869|12866.5|12864.1|250
1754316600000|2025-08-04 14:10:00|12869.6|12867.2|12869.7|12868.1|12874.3|12872.2|12868.9|12867|333
1754316900000|2025-08-04 14:15:00|12869.8|12868.2|12871.4|12869.8|12871.7|12870.1|12868.9|12867.3|223
1754317200000|2025-08-04 14:20:00|12871.5|12869.9|12866.1|12864.5|12872.1|12870.5|12866|12864.3|266
1754317500000|2025-08-04 14:25:00|12866.8|12864.4|12865.6|12864|12867.4|12865.8|12863.6|12862|243
1754317800000|2025-08-04 14:30:00|12865.7|12864.1|12864.6|12863|12866.8|12864.7|12863.9|12861.7|196
1754318100000|2025-08-04 14:35:00|12864.5|12862.9|12865.3|12863.7|12866.1|12864.3|12863.5|12861.6|165
1754318400000|2025-08-04 14:40:00|12865.4|12863.8|12869.8|12867.4|12870.2|12867.8|12865.1|12863|182
1754318700000|2025-08-04 14:45:00|12869.7|12867.3|12870.5|12868.9|12872.2|12870.6|12868.3|12866.7|245
1754319000000|2025-08-04 14:50:00|12870.7|12869.1|12880|12878.4|12880|12878.4|12870.7|12869.1|267
1754319300000|2025-08-04 14:55:00|12880.1|12878.5|12880.2|12878.6|12882.5|12880.9|12879.2|12877.6|327
1754319600000|2025-08-04 15:00:00|12880.3|12878.7|12880|12878.4|12881.9|12880.3|12878.9|12877.3|216
1754319900000|2025-08-04 15:05:00|12879.9|12878.3|12877.8|12876.2|12880.9|12879.2|12877.8|12876|236
1754320200000|2025-08-04 15:10:00|12877.9|12876.3|12879|12876.6|12880.3|12878.1|12876.8|12874.8|259
1754320500000|2025-08-04 15:15:00|12879.1|12876.7|12877.7|12875.3|12879.2|12877.4|12876.3|12873.9|289
1754320800000|2025-08-04 15:20:00|12877.3|12875.7|12878.9|12877.3|12879.8|12877.8|12877.1|12875|213
1754321100000|2025-08-04 15:25:00|12878.8|12877.2|12879.9|12878.3|12880.5|12878.9|12877.8|12876.2|233
1754321400000|2025-08-04 15:30:00|12880.1|12878.5|12880.1|12877.7|12883.1|12880.7|12879|12876.9|274
1754321700000|2025-08-04 15:35:00|12880|12877.6|12875.1|12873.5|12880.4|12878.5|12875.1|12873.2|228
1754322000000|2025-08-04 15:40:00|12875|12873.4|12875.7|12874.1|12877.9|12875.7|12873.5|12871.4|280
1754322300000|2025-08-04 15:45:00|12875.6|12874|12875.2|12872.8|12876.4|12874.4|12874.4|12872.6|218
1754322600000|2025-08-04 15:50:00|12875.1|12872.7|12877.8|12876.2|12878.3|12876.7|12873.2|12871.6|147
1754322900000|2025-08-04 15:55:00|12877.7|12876.1|12878.1|12876.5|12878.9|12877.3|12876.9|12875.3|216
1754323200000|2025-08-04 16:00:00|12878.2|12876.6|12879.7|12877.3|12880.7|12878.3|12876.4|12874.8|228
1754323500000|2025-08-04 16:05:00|12879.8|12878.1|12880.9|12879.3|12882.6|12880.8|12879.3|12877.6|240
1754323800000|2025-08-04 16:10:00|12880.7|12879.1|12879.3|12876.9|12881.3|12879.7|12877.2|12875.5|203
1754324100000|2025-08-04 16:15:00|12879.4|12877|12882.4|12880|12883.2|12880.8|12878.6|12876.8|248
1754324400000|2025-08-04 16:20:00|12882.3|12879.9|12881.3|12879.7|12884.1|12881.7|12880.6|12878.3|245
1754324700000|2025-08-04 16:25:00|12881.8|12879.4|12879.8|12878.2|12882.4|12880.5|12879.6|12877.7|311
1754325000000|2025-08-04 16:30:00|12879.7|12878.1|12879.3|12877.7|12882.2|12880.2|12879|12877.4|186
1754325300000|2025-08-04 16:35:00|12879.2|12877.6|12878|12876.4|12879.6|12877.6|12876.7|12875|203
1754325600000|2025-08-04 16:40:00|12878.1|12876.5|12878.6|12876.2|12879.6|12877.2|12877.7|12875.3|268
1754325900000|2025-08-04 16:45:00|12878.7|12876.3|12877.5|12875.1|12879.3|12877.3|12876.9|12874.5|106
1754326200000|2025-08-04 16:50:00|12877.4|12875|12877.1|12874.7|12877.7|12875.3|12876.1|12873.9|69
1754326500000|2025-08-04 16:55:00|12877.2|12874.8|12878|12875.6|12878.6|12876.8|12876.4|12874.2|113
1754326800000|2025-08-04 17:00:00|12877.2|12875.7|12878.1|12876.5|12879.1|12877.3|12877.2|12875.6|108
1754327100000|2025-08-04 17:05:00|12878.7|12876.3|12879.9|12878.3|12880.1|12878.3|12877.9|12876.3|94
1754327400000|2025-08-04 17:10:00|12879.8|12878.2|12879|12877.4|12880.8|12879.2|12879|12877.4|110
1754327700000|2025-08-04 17:15:00|12878.9|12877.3|12877.4|12875.8|12879.5|12877.9|12877.4|12875.8|125
1754328000000|2025-08-04 17:20:00|12877.3|12875.7|12878.3|12875.9|12879.1|12877.2|12877.2|12875.6|143
1754328300000|2025-08-04 17:25:00|12878.2|12875.8|12879|12877.4|12880.2|12878.1|12877.8|12875.4|136
1754328600000|2025-08-04 17:30:00|12879.1|12877.5|12879.8|12878.2|12880.6|12879|12878.1|12875.9|139
1754328900000|2025-08-04 17:35:00|12879.6|12878|12881|12879.4|12881.6|12880|12878.6|12877|135
1754329200000|2025-08-04 17:40:00|12881.1|12879.5|12881.3|12879.7|12881.6|12880|12880.2|12878.6|242
1754329500000|2025-08-04 17:45:00|12881.5|12879.9|12878.8|12877.2|12881.8|12880|12877.5|12875.9|227
1754329800000|2025-08-04 17:50:00|12878.9|12877.3|12877.9|12876.3|12879.3|12877.7|12877.5|12875.9|101
1754330100000|2025-08-04 17:55:00|12877.7|12876.1|12877.3|12875.7|12878.2|12876.6|12876.7|12875.1|173
1754330400000|2025-08-04 18:00:00|12877.4|12875.8|12877.3|12875.7|12878|12876.4|12876.7|12875.1|202
1754330700000|2025-08-04 18:05:00|12877.4|12875.8|12877.1|12875.5|12877.9|12876.3|12876.3|12874.5|181
1754331000000|2025-08-04 18:10:00|12877|12875.4|12877.4|12875.8|12877.9|12876.3|12876.2|12874.2|222
1754331300000|2025-08-04 18:15:00|12877.5|12875.9|12877.7|12876.1|12878.7|12876.7|12876|12874.4|266
1754331600000|2025-08-04 18:20:00|12877.8|12876.2|12875.6|12874|12877.9|12876.3|12875.6|12874|98
1754331900000|2025-08-04 18:25:00|12875.7|12874.1|12877.5|12875.9|12878|12876.1|12875.2|12873.3|142
1754332200000|2025-08-04 18:30:00|12877.6|12876|12878.3|12875.9|12878.9|12877|12876.9|12875.3|197
1754332500000|2025-08-04 18:35:00|12878.2|12875.8|12877.9|12876.3|12878.8|12877|12877.3|12875.7|154
1754332800000|2025-08-04 18:40:00|12878|12876.4|12878.7|12876.3|12880.7|12879.1|12877.3|12875.7|191
1754333100000|2025-08-04 18:45:00|12878.6|12876.2|12877.7|12876.1|12879|12876.6|12877.2|12875.1|141
1754333400000|2025-08-04 18:50:00|12877.8|12876.2|12880.5|12878.1|12880.8|12878.4|12877.3|12875.3|151
1754333700000|2025-08-04 18:55:00|12880.4|12878|12879|12877.4|12880.5|12878.3|12878.4|12876.6|222
1754334000000|2025-08-04 19:00:00|12879.1|12877.5|12880.4|12878|12880.4|12878|12877.3|12874.9|122
1754334300000|2025-08-04 19:05:00|12880.6|12878.2|12878.5|12876.1|12881.8|12879.4|12878.2|12875.8|113
1754334600000|2025-08-04 19:10:00|12878.6|12876.2|12878.8|12877.2|12880|12878.1|12878.1|12875.8|80
1754334900000|2025-08-04 19:15:00|12878.9|12877.3|12877.3|12874.9|12880|12877.6|12876.5|12874.6|101
1754335200000|2025-08-04 19:20:00|12877.4|12875|12877.1|12874.7|12878.2|12876.2|12876.6|12874.2|85
1754335500000|2025-08-04 19:25:00|12877|12874.6|12877.2|12874.8|12877.2|12875.4|12876.5|12874.3|65
1754335800000|2025-08-04 19:30:00|12877.1|12874.7|12877.4|12875|12878.1|12876.1|12876.4|12874.1|143
1754336100000|2025-08-04 19:35:00|12877.5|12875.1|12878.7|12876.3|12879|12876.9|12877.4|12875|107
1754336400000|2025-08-04 19:40:00|12878.5|12876.1|12879.1|12876.7|12879.9|12877.5|12878.4|12876|138
1754336700000|2025-08-04 19:45:00|12879|12876.6|12878.9|12877.3|12879.2|12877.5|12878|12875.8|61
1754337000000|2025-08-04 19:50:00|12879.3|12876.9|12879|12876.6|12879.3|12877.3|12877.6|12875.6|126
1754337300000|2025-08-04 19:55:00|12878.8|12876.4|12877.6|12875.2|12879.9|12877.5|12877.3|12875.2|121
1754337600000|2025-08-04 20:00:00|12877.7|12875.3|12879.2|12876.8|12879.2|12876.8|12877.6|12874.8|77
1754337900000|2025-08-04 20:05:00|12879.3|12876.9|12878.7|12875.4|12879.4|12877|12877.9|12874.8|60
1754338200000|2025-08-04 20:10:00|12878.5|12875.5|12877.5|12874.1|12878.7|12875.5|12877.4|12873.9|75
1754338500000|2025-08-04 20:15:00|12877.4|12874.3|12877|12874.6|12877.6|12874.7|12875.9|12872.6|131
1754338800000|2025-08-04 20:20:00|12876.9|12874.5|12874.9|12873.3|12877.2|12874.8|12874.9|12872.9|32
1754339100000|2025-08-04 20:25:00|12875.3|12872.9|12873.8|12872.2|12875.3|12873.4|12873.7|12872.1|23
1754339400000|2025-08-04 20:30:00|12874.3|12871.9|12875.3|12872.9|12875.3|12872.9|12873.2|12871|38
1754339700000|2025-08-04 20:35:00|12875.5|12873.1|12878.1|12873.2|12878.2|12873.7|12875.5|12871.9|63
1754340000000|2025-08-04 20:40:00|12878|12873|12879.4|12874.8|12879.4|12875.9|12877.7|12872|72
1754340300000|2025-08-04 20:45:00|12879.3|12875.9|12879.9|12875.6|12882|12877.3|12878.6|12873.4|69
1754340600000|2025-08-04 20:50:00|12881.3|12873.6|12881.5|12873.6|12882|12876.6|12878.5|12873.5|95
1754340900000|2025-08-04 20:55:00|12880.2|12876.2|12883.8|12867.8|12884.9|12877.7|12879.7|12867|141
1754341200000|2025-08-04 21:00:00|12883.5|12867.5|12884.8|12868.8|12889.3|12873.3|12881.7|12865.7|17
1754341500000|2025-08-04 21:05:00|12889.9|12873.9|12887.3|12871.3|12890.2|12874.2|12886.1|12870.1|199
1754341800000|2025-08-04 21:10:00|12888.8|12872.8|12887.2|12871.2|12890.3|12874.3|12885.1|12869.1|190
1754342100000|2025-08-04 21:15:00|12887.1|12871.1|12887.1|12871.1|12887.8|12871.8|12885.1|12869.1|137
1754342400000|2025-08-04 21:20:00|12886.6|12870.6|12885.6|12869.6|12887.5|12871.5|12883.9|12867.9|143
1754342700000|2025-08-04 21:25:00|12884.8|12868.8|12886.8|12870.8|12888|12872|12884.6|12868.6|174
1754343000000|2025-08-04 21:30:00|12886.5|12870.5|12886|12870|12886.8|12870.8|12883.7|12867.7|142
1754343300000|2025-08-04 21:35:00|12886.3|12870.3|12886.4|12870.4|12887.6|12871.6|12885.6|12869.7|137
1754343600000|2025-08-04 21:40:00|12886.3|12870.3|12882.9|12867.5|12886.7|12870.7|12882.7|12867|194
1754343900000|2025-08-04 21:45:00|12883.2|12867.6|12883|12867.2|12884.1|12868.2|12882.4|12866.8|165
1754344200000|2025-08-04 21:50:00|12883.3|12867|12883|12867|12883.4|12867.5|12882.1|12866.2|178
1754344500000|2025-08-04 21:55:00|12883.5|12867.5|12882.6|12866.6|12883.5|12867.5|12882.2|12866.2|185
1754344800000|2025-08-04 22:00:00|12882.7|12866.7|12878|12872.5|12885.8|12872.8|12877.3|12866.6|252
1754345100000|2025-08-04 22:05:00|12877.9|12872.4|12877.9|12871.8|12877.9|12873.9|12876.3|12871.8|135
1754345400000|2025-08-04 22:10:00|12877.4|12871.9|12877.6|12872.5|12878.2|12873.2|12876.8|12871.8|121
1754345700000|2025-08-04 22:15:00|12878|12872.4|12875.8|12871.2|12878.1|12873.2|12875.7|12870.7|121
1754346000000|2025-08-04 22:20:00|12875.7|12871.3|12876|12870.8|12876.1|12871.7|12875.2|12870.5|98
1754346300000|2025-08-04 22:25:00|12875.9|12870.7|12875.4|12871.6|12876|12871.8|12875.1|12870.5|92
1754346600000|2025-08-04 22:30:00|12875.8|12871.2|12876|12870.5|12876.1|12871.6|12875.2|12870.5|97
1754346900000|2025-08-04 22:35:00|12875.9|12870.4|12876.2|12871.6|12876.2|12871.6|12875.2|12870.4|82
1754347200000|2025-08-04 22:40:00|12875.7|12872.3|12875.6|12872.4|12876.8|12872.9|12875.1|12871|103
1754347500000|2025-08-04 22:45:00|12876.4|12871.6|12875.3|12870.7|12876.5|12872.4|12874.2|12870.6|83
1754347800000|2025-08-04 22:50:00|12875.2|12870.8|12874.7|12871.3|12875.5|12871.9|12874.2|12870.4|51
1754348100000|2025-08-04 22:55:00|12874.6|12870.5|12875.3|12870.5|12875.5|12871.9|12874.2|12870.4|71
1754348400000|2025-08-04 23:00:00|12874.8|12870.4|12872.7|12869.2|12874.8|12870.9|12872.1|12869|135
1754348700000|2025-08-04 23:05:00|12872.5|12869.5|12871.1|12868|12872.7|12870|12870.7|12867.9|136
1754349000000|2025-08-04 23:10:00|12870.3|12867.9|12869.7|12867.3|12870.5|12867.9|12869.6|12866.5|82
1754349300000|2025-08-04 23:15:00|12869.8|12867.4|12869.7|12867.3|12870.3|12867.5|12869.6|12866.7|59
1754349600000|2025-08-04 23:20:00|12869.8|12867.4|12870.1|12866.8|12870.2|12867.5|12869.7|12866.7|30
1754349900000|2025-08-04 23:25:00|12870.2|12866.9|12869.2|12865.4|12870.4|12867|12868.8|12865.3|59
1754350200000|2025-08-04 23:30:00|12869.1|12865.5|12870.1|12866.9|12870.7|12867.4|12868.6|12865.5|54
1754350500000|2025-08-04 23:35:00|12870.2|12867|12870.9|12866.8|12871.2|12867.3|12869.6|12866.2|87
1754350800000|2025-08-04 23:40:00|12871.2|12866.7|12870.9|12866.6|12871.3|12866.9|12870.4|12866.2|88
1754351100000|2025-08-04 23:45:00|12871|12866.7|12870.1|12866.6|12871.3|12866.9|12870|12866|81
1754351400000|2025-08-04 23:50:00|12870.2|12866.5|12870.6|12867.3|12870.7|12867.5|12869.9|12866|71
1754351700000|2025-08-04 23:55:00|12870.2|12867.4|12869.7|12867.3|12870.7|12867.8|12869.7|12867|93
1754352000000|2025-08-05 00:00:00|12869.6|12867.2|12865.7|12864.1|12869.8|12867.4|12865.6|12864|241
1754352300000|2025-08-05 00:05:00|12865.8|12864.2|12865.3|12863.7|12865.8|12864.2|12863.6|12861.7|143
1754352600000|2025-08-05 00:10:00|12865.6|12864|12866.9|12865.3|12867.9|12866.1|12865.4|12863.8|136
1754352900000|2025-08-05 00:15:00|12867.1|12865.5|12869|12867.4|12869.2|12867.6|12866.3|12864.4|123
1754353200000|2025-08-05 00:20:00|12869.1|12867.5|12870.9|12869.3|12871.1|12869.5|12868.9|12867.3|120
1754353500000|2025-08-05 00:25:00|12871|12869.4|12870.9|12868.5|12872.7|12870.3|12870.4|12868|179
1754353800000|2025-08-05 00:30:00|12870.8|12868.4|12870.8|12868.4|12871.4|12869.2|12870.4|12868|132
1754354100000|2025-08-05 00:35:00|12870.6|12868.2|12873.6|12872|12874.8|12873.2|12869.7|12867.8|140
1754354400000|2025-08-05 00:40:00|12873.4|12871.8|12873.7|12872.1|12873.8|12872.2|12871.7|12870.1|181
1754354700000|2025-08-05 00:45:00|12873.8|12872.2|12875.5|12873.9|12875.7|12874.1|12873.2|12871.6|186
1754355000000|2025-08-05 00:50:00|12875.6|12874|12872.4|12870.8|12875.8|12874.2|12872.3|12870.7|245
1754355300000|2025-08-05 00:55:00|12872.3|12870.7|12872.7|12871.1|12874.5|12872.9|12872.1|12870.5|200
1754355600000|2025-08-05 01:00:00|12872.8|12871.2|12874.7|12873.1|12875|12873.4|12870.4|12868.8|174
1754355900000|2025-08-05 01:05:00|12874.8|12873.2|12873.8|12872.2|12876.4|12874.8|12873.6|12872|174
1754356200000|2025-08-05 01:10:00|12873.9|12872.3|12877.1|12875.5|12878.2|12876.2|12873.7|12872.1|199
1754356500000|2025-08-05 01:15:00|12877.2|12875.6|12873.6|12872|12878|12876.4|12873.1|12871.5|211
1754356800000|2025-08-05 01:20:00|12873.5|12871.9|12875.2|12873.6|12875.9|12874.3|12873.1|12871.5|184
1754357100000|2025-08-05 01:25:00|12875.3|12873.7|12875.1|12873.5|12876.4|12874.8|12875|12873.4|148
1754357400000|2025-08-05 01:30:00|12875|12873.4|12877.3|12875.7|12878.2|12876.6|12874|12872.4|188
1754357700000|2025-08-05 01:35:00|12877.6|12876|12874.7|12873.1|12878.5|12876.9|12874.3|12872.7|172
1754358000000|2025-08-05 01:40:00|12874.4|12872.8|12873.2|12870.8|12875.1|12873.5|12870.9|12869|205
1754358300000|2025-08-05 01:45:00|12873.3|12870.9|12874.5|12872.9|12874.5|12872.9|12870.6|12869|165
1754358600000|2025-08-05 01:50:00|12874.4|12872.8|12872.1|12870.5|12876.2|12874.1|12871.9|12870.3|183
1754358900000|2025-08-05 01:55:00|12872.2|12870.6|12877.2|12875.6|12877.6|12876|12872.2|12870.6|191
1754359200000|2025-08-05 02:00:00|12877.3|12875.7|12883.1|12881.5|12883.8|12882.2|12877.3|12875.7|241
1754359500000|2025-08-05 02:05:00|12883.2|12881.6|12881.3|12879.7|12883.2|12881.6|12880.7|12879.1|159
1754359800000|2025-08-05 02:10:00|12881.2|12879.6|12879.9|12878.3|12881.2|12879.6|12876.7|12875.1|174
1754360100000|2025-08-05 02:15:00|12879.8|12878.2|12883.3|12881.7|12883.5|12881.9|12879.8|12878.1|218
1754360400000|2025-08-05 02:20:00|12883.2|12881.6|12880.8|12879.2|12885|12882.9|12879|12877.4|138
1754360700000|2025-08-05 02:25:00|12880.9|12879.3|12883.1|12880.7|12883.2|12881.2|12880.6|12878.6|114
1754361000000|2025-08-05 02:30:00|12883.2|12880.8|12884.4|12882.8|12885.3|12883.7|12881.9|12880.3|156
1754361300000|2025-08-05 02:35:00|12884.3|12882.7|12883.4|12881.8|12885.6|12884|12883.2|12881.6|86
1754361600000|2025-08-05 02:40:00|12883.2|12881.6|12885.3|12883.7|12885.6|12884|12883.1|12881.5|129
1754361900000|2025-08-05 02:45:00|12885.2|12883.6|12883.8|12882.2|12885.4|12883.8|12882.4|12880.8|140
1754362200000|2025-08-05 02:50:00|12883.9|12882.3|12881.3|12879.7|12884.1|12882.3|12881.2|12879.6|135
1754362500000|2025-08-05 02:55:00|12881.4|12879.8|12883.4|12881|12883.8|12882.1|12881.4|12879.8|167
1754362800000|2025-08-05 03:00:00|12883.5|12881.1|12881.2|12879.6|12883.5|12881.1|12880.6|12879|106
1754363100000|2025-08-05 03:05:00|12881.1|12879.5|12880.7|12879.1|12883.1|12881.5|12880.6|12879|132
1754363400000|2025-08-05 03:10:00|12880.8|12879.2|12881.4|12879.8|12882.2|12880.6|12880.3|12878.7|101
1754363700000|2025-08-05 03:15:00|12881.5|12879.9|12880.4|12878.8|12882.4|12880.8|12880.3|12878.7|141
1754364000000|2025-08-05 03:20:00|12880.1|12878.5|12882.1|12880.5|12883.8|12881.9|12879.1|12877.5|159
1754364300000|2025-08-05 03:25:00|12882.2|12880.6|12883|12880.6|12883.6|12882|12882.1|12880.3|113
1754364600000|2025-08-05 03:30:00|12882.9|12880.5|12882.7|12881.1|12883|12881.1|12881.2|12879.1|115
1754364900000|2025-08-05 03:35:00|12882.6|12881|12883.3|12881.7|12884.6|12882.6|12882.3|12880.4|106
1754365200000|2025-08-05 03:40:00|12883.4|12881.8|12880.3|12878.7|12883.6|12882|12880.2|12878.6|95
1754365500000|2025-08-05 03:45:00|12880.4|12878.8|12881.5|12879.9|12881.8|12880.2|12880.1|12878.5|119
1754365800000|2025-08-05 03:50:00|12881.6|12880|12881.9|12880.3|12881.9|12880.3|12880.1|12878.5|116
1754366100000|2025-08-05 03:55:00|12882.2|12880.6|12885.2|12883.6|12886.9|12884.7|12882|12880.1|168
1754366400000|2025-08-05 04:00:00|12885.3|12883.7|12885.8|12884.2|12887.6|12886|12885.3|12883.7|153
1754366700000|2025-08-05 04:05:00|12885.9|12884.3|12886.5|12884.9|12887|12885|12885.6|12883.8|83
1754367000000|2025-08-05 04:10:00|12886.3|12884.7|12886|12884.4|12887.5|12885.9|12884.9|12883.3|113
1754367300000|2025-08-05 04:15:00|12886.1|12884.5|12885.3|12883.7|12887.1|12885.4|12884.9|12883.3|114
1754367600000|2025-08-05 04:20:00|12885.4|12883.8|12885.6|12884|12886.2|12884.6|12884.8|12883.2|94
1754367900000|2025-08-05 04:25:00|12885.7|12884.1|12884.9|12883.3|12886.6|12885|12884.7|12883.1|144
1754368200000|2025-08-05 04:30:00|12885|12883.4|12883.7|12882.1|12885.3|12883.7|12883.6|12882|180
1754368500000|2025-08-05 04:35:00|12883.6|12882|12882.6|12881|12884.7|12883.1|12882.3|12880.7|103
1754368800000|2025-08-05 04:40:00|12882.5|12880.9|12882.1|12880.5|12883.8|12882.2|12881.4|12879.8|188
1754369100000|2025-08-05 04:45:00|12882.2|12880.6|12880.1|12878.5|12882.7|12880.7|12879.8|12878.2|130
1754369400000|2025-08-05 04:50:00|12880.2|12878.6|12879|12877.4|12880.3|12878.7|12878.6|12876.8|142
1754369700000|2025-08-05 04:55:00|12879.1|12877.5|12879.4|12877.8|12879.8|12878.2|12878.6|12877|82
1754370000000|2025-08-05 05:00:00|12879.5|12877.9|12881|12879.4|12881.7|12880.1|12879.5|12877.8|112
1754370300000|2025-08-05 05:05:00|12880.9|12879.3|12880|12878.4|12881.8|12880.2|12879.9|12878.3|133
1754370600000|2025-08-05 05:10:00|12879.9|12878.3|12879.8|12878.2|12880.8|12879.2|12879|12877.4|75
1754370900000|2025-08-05 05:15:00|12879.7|12878.1|12883.1|12881.5|12883.1|12881.5|12879.4|12877.8|77
1754371200000|2025-08-05 05:20:00|12883.2|12881.6|12881.6|12880|12883.3|12881.7|12881.3|12879.7|108
1754371500000|2025-08-05 05:25:00|12881.8|12880.2|12881.8|12880.2|12882.3|12880.7|12881.3|12879.7|80
1754371800000|2025-08-05 05:30:00|12881.7|12880.1|12884.1|12882.5|12884.3|12882.7|12881.3|12879.7|144
1754372100000|2025-08-05 05:35:00|12884.4|12882.8|12884.2|12882.6|12885.7|12883.8|12883.4|12881.3|164
1754372400000|2025-08-05 05:40:00|12884.1|12882.5|12884.4|12882.8|12884.7|12883.1|12883|12881.4|119
1754372700000|2025-08-05 05:45:00|12884.5|12882.9|12882.3|12880.7|12885.3|12883|12882.1|12880.5|165
1754373000000|2025-08-05 05:50:00|12882.2|12880.6|12881.2|12879.6|12883.2|12881.6|12881.2|12879.6|125
1754373300000|2025-08-05 05:55:00|12881.1|12879.5|12882.2|12880.6|12883.4|12881.8|12881.1|12879.5|118
1754373600000|2025-08-05 06:00:00|12882.3|12880.7|12883|12881.4|12883.4|12881.8|12881.7|12880.1|162
1754373900000|2025-08-05 06:05:00|12882.9|12881.3|12880.8|12879.2|12883|12881.4|12880.6|12878.9|121
1754374200000|2025-08-05 06:10:00|12880.9|12879.3|12878.9|12877.3|12881.5|12879.9|12878.7|12877.1|134
1754374500000|2025-08-05 06:15:00|12878.8|12877.2|12878.3|12876.7|12879.4|12877.8|12877.4|12875.8|103
1754374800000|2025-08-05 06:20:00|12877.8|12876.2|12874.9|12873.3|12878.1|12876.5|12874.7|12873.1|167
1754375100000|2025-08-05 06:25:00|12874.8|12873.2|12876|12874.4|12876.2|12874.6|12872.2|12870.6|162
1754375400000|2025-08-05 06:30:00|12875.9|12874.3|12875.6|12874|12876.9|12875.3|12875.6|12874|157
1754375700000|2025-08-05 06:35:00|12875.7|12874.1|12876.8|12875.2|12876.8|12875.2|12875.2|12873.6|136
1754376000000|2025-08-05 06:40:00|12876.9|12875.3|12880.7|12879.1|12881.1|12879.5|12876.9|12875.3|124
1754376300000|2025-08-05 06:45:00|12880.8|12879.2|12884.5|12882.1|12885.1|12882.9|12879.7|12878.1|145
1754376600000|2025-08-05 06:50:00|12884.6|12882.2|12883.7|12882.1|12885.5|12883.8|12883.5|12881.8|125
1754376900000|2025-08-05 06:55:00|12883.3|12881.7|12881.5|12879.9|12883.3|12881.7|12881.3|12879.7|177
1754377200000|2025-08-05 07:00:00|12881.4|12879.8|12880|12878.4|12882.7|12881.1|12879.5|12877.9|195
1754377500000|2025-08-05 07:05:00|12879.9|12878.3|12879|12876.6|12879.9|12878.3|12875.9|12874.3|158
1754377800000|2025-08-05 07:10:00|12878.8|12876.4|12878|12876.4|12879.6|12878|12876.7|12875.1|133
1754378100000|2025-08-05 07:15:00|12877.9|12876.3|12875.3|12872.9|12878|12876.3|12874.4|12872.3|167
1754378400000|2025-08-05 07:20:00|12875.4|12873|12876.8|12875.2|12877.2|12875.6|12873.7|12872.1|171
1754378700000|2025-08-05 07:25:00|12876.9|12875.3|12875.9|12874.3|12877.2|12875.4|12875.7|12873.7|139
1754379000000|2025-08-05 07:30:00|12876|12874.4|12877.1|12875.5|12877.8|12876.1|12875.7|12874.1|155
1754379300000|2025-08-05 07:35:00|12877.2|12875.6|12878.9|12877.3|12879.7|12878.1|12876.3|12874.6|164
1754379600000|2025-08-05 07:40:00|12879|12877.4|12880.6|12879|12881.4|12879.8|12878.9|12877.3|131
1754379900000|2025-08-05 07:45:00|12881.4|12879.8|12885.7|12884.1|12889.7|12888.1|12881.3|12879.7|240
1754380200000|2025-08-05 07:50:00|12885.8|12884.2|12889.1|12887.5|12892.8|12891.2|12885.8|12884.2|244
1754380500000|2025-08-05 07:55:00|12888.9|12887.3|12885.7|12884.1|12889.6|12887.5|12885.6|12884|193
1754380800000|2025-08-05 08:00:00|12885.8|12884.2|12888.6|12887|12888.9|12887.3|12885.8|12884.2|202
1754381100000|2025-08-05 08:05:00|12888.7|12887.1|12885.5|12883.9|12889|12887.2|12884.9|12883.3|232
1754381400000|2025-08-05 08:10:00|12885.6|12884|12889.7|12888.1|12890.1|12888.3|12885.2|12883.3|198
1754381700000|2025-08-05 08:15:00|12889.8|12888.2|12891.2|12889.6|12894|12892.4|12889.4|12887.4|182
1754382000000|2025-08-05 08:20:00|12891|12889.4|12887.8|12886.2|12891.1|12889.5|12886.2|12884.6|164
1754382300000|2025-08-05 08:25:00|12887.9|12886.3|12888.8|12887.2|12889.8|12888.2|12886.8|12885.2|131
1754382600000|2025-08-05 08:30:00|12888.6|12887|12889.4|12887.8|12890.9|12889.1|12888.1|12886.2|205
1754382900000|2025-08-05 08:35:00|12889.3|12887.7|12893.7|12892.1|12894.1|12892.2|12889.2|12887.2|197
1754383200000|2025-08-05 08:40:00|12893.6|12892|12895.7|12894.1|12895.8|12894.2|12893.4|12891.5|177
1754383500000|2025-08-05 08:45:00|12895.8|12894.2|12895.5|12893.9|12896.8|12894.8|12894.6|12892.8|224
1754383800000|2025-08-05 08:50:00|12895.3|12893.7|12896.3|12894.7|12896.6|12895|12894.7|12893.1|149
1754384100000|2025-08-05 08:55:00|12896.4|12894.8|12891.9|12890.3|12897|12895.4|12891.5|12889.9|208
1754384400000|2025-08-05 09:00:00|12891.8|12890.2|12892.4|12890.8|12893.1|12891.2|12890.2|12888.6|224
1754384700000|2025-08-05 09:05:00|12892.3|12890.7|12891.6|12890|12893.4|12891.8|12891.3|12889.7|128
1754385000000|2025-08-05 09:10:00|12891.7|12890.1|12889.1|12886.7|12893|12891.3|12888|12886.4|132
1754385300000|2025-08-05 09:15:00|12888.7|12887.1|12888.1|12886.5|12889.2|12887.6|12885.6|12884|149
1754385600000|2025-08-05 09:20:00|12888|12886.4|12884.5|12882.9|12888.1|12886.4|12883.5|12881.9|186
1754385900000|2025-08-05 09:25:00|12884.6|12883|12884|12882.4|12885.1|12883.2|12881.8|12880.2|156
1754386200000|2025-08-05 09:30:00|12884.1|12882.5|12886.7|12884.3|12887.2|12885.2|12884.1|12882.2|150
1754386500000|2025-08-05 09:35:00|12886.3|12883.9|12887.6|12885.2|12887.8|12885.9|12885|12883.4|128
1754386800000|2025-08-05 09:40:00|12887.5|12885.1|12889.1|12887.5|12889.4|12887.8|12886.7|12884.9|132
1754387100000|2025-08-05 09:45:00|12889|12887.4|12885.3|12883.7|12889|12887.4|12885.1|12883.5|175
1754387400000|2025-08-05 09:50:00|12885.4|12883.8|12884|12882.4|12885.8|12884.1|12882.8|12881.2|167
1754387700000|2025-08-05 09:55:00|12884.1|12882.5|12886.2|12884.6|12887.6|12886|12884|12882.4|150
1754388000000|2025-08-05 10:00:00|12886.1|12884.5|12886.4|12884|12889.8|12888.2|12885.6|12884|192
1754388300000|2025-08-05 10:05:00|12886.5|12884.1|12890.4|12888.8|12890.4|12888.8|12886.1|12883.7|140
1754388600000|2025-08-05 10:10:00|12890.7|12889.1|12888.6|12887|12891.4|12889.3|12888.5|12886.8|172
1754388900000|2025-08-05 10:15:00|12888.5|12886.9|12891.1|12888.7|12891.2|12888.8|12888.4|12886.8|175
1754389200000|2025-08-05 10:20:00|12890.6|12889|12890.6|12889|12892.1|12890.4|12890.6|12888.8|129
1754389500000|2025-08-05 10:25:00|12890.7|12889.1|12890|12888.4|12891|12889.3|12887.5|12885.8|184
1754389800000|2025-08-05 10:30:00|12890.1|12888.5|12888.6|12887|12891.1|12889.3|12888.5|12886.9|202
1754390100000|2025-08-05 10:35:00|12888.5|12886.9|12886.3|12884.7|12888.8|12887|12886|12884.4|199
1754390400000|2025-08-05 10:40:00|12886.2|12884.6|12886.4|12884.8|12887.3|12885.7|12885.7|12884.1|228
1754390700000|2025-08-05 10:45:00|12886.3|12884.7|12887.3|12885.7|12887.3|12885.7|12885.3|12883.7|137
1754391000000|2025-08-05 10:50:00|12887.4|12885.8|12886|12883.6|12887.7|12885.8|12886|12883.6|185
1754391300000|2025-08-05 10:55:00|12886.1|12883.7|12886.1|12883.7|12886.2|12883.8|12884.3|12881.9|167
1754391600000|2025-08-05 11:00:00|12886.2|12883.8|12889|12886.6|12889.2|12887|12885.9|12883.8|191
1754391900000|2025-08-05 11:05:00|12889.1|12886.7|12890.9|12888.5|12891.2|12889.1|12889|12886.6|202
1754392200000|2025-08-05 11:10:00|12890.8|12888.4|12890.4|12888|12890.9|12889.3|12889.5|12887.9|189
1754392500000|2025-08-05 11:15:00|12890.5|12888.1|12889.1|12887.5|12893.4|12891.3|12888.9|12887.3|165
1754392800000|2025-08-05 11:20:00|12889|12887.4|12885|12883.4|12889.2|12887.6|12884.3|12882.6|190
1754393100000|2025-08-05 11:25:00|12885.1|12883.5|12886.2|12884.6|12887.6|12885.5|12885.1|12883.5|172
1754393400000|2025-08-05 11:30:00|12886.4|12884.8|12887.4|12885.8|12889.1|12886.8|12886.3|12884.6|200
1754393700000|2025-08-05 11:35:00|12887.5|12885.9|12894.1|12892.5|12894.9|12892.8|12886.8|12885.2|280
1754394000000|2025-08-05 11:40:00|12894|12892.4|12892.2|12890.6|12894.7|12892.6|12890.8|12889.2|331
1754394300000|2025-08-05 11:45:00|12892.3|12890.7|12889.8|12888.2|12892.5|12890.9|12889.8|12888.2|245
1754394600000|2025-08-05 11:50:00|12889.6|12888|12890|12888.4|12891|12889.4|12888.1|12886.5|228
1754394900000|2025-08-05 11:55:00|12889.9|12888.3|12888.6|12887|12890.5|12888.7|12888.2|12886.5|238
1754395200000|2025-08-05 12:00:00|12888.7|12887.1|12888.2|12885.8|12889.4|12887.4|12887|12884.9|191
1754395500000|2025-08-05 12:05:00|12887.8|12886.2|12884.1|12882.5|12888.3|12886.2|12883.1|12881.4|319
1754395800000|2025-08-05 12:10:00|12884.3|12882.7|12887.7|12885.3|12888.2|12886.1|12883.1|12881.2|320
1754396100000|2025-08-05 12:15:00|12887.6|12885.2|12886.9|12884.5|12891.6|12889.2|12885.6|12883.2|344
1754396400000|2025-08-05 12:20:00|12886.7|12884.3|12889|12887.4|12891|12889.1|12886.1|12884.1|381
1754396700000|2025-08-05 12:25:00|12889.1|12887.5|12890.9|12888.5|12891.6|12889.8|12887.4|12885.8|259
1754397000000|2025-08-05 12:30:00|12891.2|12888.8|12891.9|12890.3|12894.1|12891.9|12889.3|12887.6|239
1754397300000|2025-08-05 12:35:00|12891.8|12890.2|12891.9|12889.5|12892.2|12890.6|12886.8|12885.2|297
1754397600000|2025-08-05 12:40:00|12892|12889.6|12888|12886.4|12893.8|12892.2|12887.6|12886|224
1754397900000|2025-08-05 12:45:00|12888.1|12886.5|12886|12884.4|12889.5|12887.8|12885.7|12883.5|239
1754398200000|2025-08-05 12:50:00|12885.9|12884.3|12890.2|12888.6|12892.2|12890.1|12885.9|12884.3|333
1754398500000|2025-08-05 12:55:00|12890.5|12888.9|12888.2|12886.6|12890.6|12889|12887.8|12886.2|221
1754398800000|2025-08-05 13:00:00|12887.7|12886.1|12890.3|12888.7|12891.1|12889.2|12885.8|12884.2|304
1754399100000|2025-08-05 13:05:00|12890.8|12888.4|12893.3|12891.7|12893.3|12891.7|12890.4|12887.5|169
1754399400000|2025-08-05 13:10:00|12893.4|12891.8|12887.8|12886.2|12893.4|12891.8|12887.6|12886|168
1754399700000|2025-08-05 13:15:00|12887.9|12886.3|12887|12885.4|12889.4|12887|12886.1|12883.9|241
1754400000000|2025-08-05 13:20:00|12887.1|12885.5|12882.8|12881.2|12887.7|12886.1|12881.8|12880.2|196
1754400300000|2025-08-05 13:25:00|12883|12881.4|12882.7|12881.1|12884.5|12882.1|12881.4|12879.8|150
1754400600000|2025-08-05 13:30:00|12882.6|12881|12882|12880.4|12883.3|12881.7|12880.6|12879|281
1754400900000|2025-08-05 13:35:00|12882.2|12880.6|12881|12879.4|12883.9|12882.3|12880.2|12878.6|288
1754401200000|2025-08-05 13:40:00|12881.1|12879.5|12885.5|12880.9|12885.9|12882|12880.8|12879.2|274
1754401500000|2025-08-05 13:45:00|12885.6|12881|12885.6|12884|12886.3|12884.7|12882.7|12880.9|329
1754401800000|2025-08-05 13:50:00|12885.7|12884.1|12891.8|12890.2|12893.6|12892|12885.7|12884.1|356
1754402100000|2025-08-05 13:55:00|12891.7|12890.1|12895.1|12888.7|12895.1|12892.4|12891.3|12888.7|364
1754402400000|2025-08-05 14:00:00|12894.4|12888.2|12888.4|12886.8|12895|12890.1|12878.1|12874.5|668
1754402700000|2025-08-05 14:05:00|12888.5|12886.9|12885.3|12883.7|12892.8|12891.2|12883.3|12881.4|554
1754403000000|2025-08-05 14:10:00|12886.1|12884.5|12890|12888.4|12891.7|12890.1|12886.1|12884.5|509
1754403300000|2025-08-05 14:15:00|12889.8|12888.2|12892.3|12889.9|12892.7|12890.3|12884.8|12883.2|486
1754403600000|2025-08-05 14:20:00|12892.7|12890.3|12888.7|12887.1|12896.9|12895.3|12888.5|12886.9|459
1754403900000|2025-08-05 14:25:00|12888.4|12886.8|12889|12887.4|12890.5|12888.9|12886.3|12884.3|460
1754404200000|2025-08-05 14:30:00|12889.1|12887.5|12890.9|12889.3|12891.9|12890.3|12888.6|12887|337
1754404500000|2025-08-05 14:35:00|12891|12889.4|12890.4|12888.8|12893|12891.4|12888.8|12887.2|314
1754404800000|2025-08-05 14:40:00|12890.3|12888.7|12882.9|12881.3|12890.4|12888.8|12882.7|12881.1|309
1754405100000|2025-08-05 14:45:00|12883|12881.4|12887.7|12886.1|12888.6|12887|12883|12881.4|314
1754405400000|2025-08-05 14:50:00|12887.6|12886|12883.6|12882|12888.9|12887.3|12882.8|12881.2|325
1754405700000|2025-08-05 14:55:00|12883.5|12881.9|12883.8|12882.2|12885.6|12884|12882|12880.4|425
1754406000000|2025-08-05 15:00:00|12883.9|12882.3|12879.2|12876.8|12884.3|12882.6|12878.8|12876.8|368
1754406300000|2025-08-05 15:05:00|12879.3|12876.9|12876.5|12874.1|12879.3|12877.1|12875|12873.4|328
1754406600000|2025-08-05 15:10:00|12876.6|12874.2|12873.3|12870.9|12877.4|12875.3|12873.3|12870.9|264
1754406900000|2025-08-05 15:15:00|12873.6|12871.2|12874|12872.4|12876.3|12874.7|12873|12870.7|334
1754407200000|2025-08-05 15:20:00|12874.1|12872.5|12876.6|12874.2|12876.7|12874.5|12871.8|12869.7|333
1754407500000|2025-08-05 15:25:00|12876.5|12874.1|12875|12873.4|12877.8|12876.1|12874.8|12872.6|307
1754407800000|2025-08-05 15:30:00|12875.1|12873.5|12876.8|12875.2|12877.6|12875.7|12873.6|12872|381
1754408100000|2025-08-05 15:35:00|12876.9|12875.3|12876.9|12875.3|12878.1|12875.7|12875.3|12873.4|334
1754408400000|2025-08-05 15:40:00|12877.2|12875.6|12874.3|12872.7|12877.9|12876.3|12874.1|12872.5|368
1754408700000|2025-08-05 15:45:00|12874.2|12872.6|12877.2|12875.6|12877.6|12875.8|12873.3|12871.4|376
1754409000000|2025-08-05 15:50:00|12877.6|12875.2|12875|12873.4|12878.1|12876|12874.4|12872.5|219
1754409300000|2025-08-05 15:55:00|12874.9|12873.3|12874.3|12872.7|12876|12873.7|12873.2|12871.5|202
1754409600000|2025-08-05 16:00:00|12874.7|12872.3|12874.3|12872.7|12876|12873.6|12873.4|12871.5|262
1754409900000|2025-08-05 16:05:00|12874.4|12872.8|12873.8|12872.2|12876.4|12874.5|12873.3|12871.5|246
1754410200000|2025-08-05 16:10:00|12873.7|12872.1|12873.4|12871.8|12874.8|12872.7|12872.7|12871.1|209
1754410500000|2025-08-05 16:15:00|12873.3|12871.7|12876.4|12874.8|12877.4|12875.3|12872.9|12870.7|213
1754410800000|2025-08-05 16:20:00|12876.7|12874.3|12873.2|12871.6|12877.3|12875.3|12872.5|12870.7|161
1754411100000|2025-08-05 16:25:00|12873.5|12871.1|12873.2|12871.6|12874.8|12873.2|12873.1|12870.8|189
1754411400000|2025-08-05 16:30:00|12873.3|12871.7|12872.1|12870.5|12873.7|12872.1|12871.8|12870.2|261
1754411700000|2025-08-05 16:35:00|12872.2|12870.6|12872.8|12871.2|12872.9|12871.3|12870.6|12869|191
1754412000000|2025-08-05 16:40:00|12872.9|12871.3|12874.6|12873|12874.9|12873.3|12872.8|12871.2|162
1754412300000|2025-08-05 16:45:00|12874.5|12872.9|12874.7|12873.1|12875.8|12874.2|12874.3|12872.7|211
1754412600000|2025-08-05 16:50:00|12874.8|12873.2|12873.8|12872.2|12874.8|12873.2|12872.4|12870.8|231
1754412900000|2025-08-05 16:55:00|12873.7|12872.1|12872.5|12870.9|12873.8|12872.2|12872|12870.4|174
1754413200000|2025-08-05 17:00:00|12872.4|12870.8|12873.7|12872.1|12875.1|12873.5|12871.8|12870.2|231
1754413500000|2025-08-05 17:05:00|12873.8|12872.2|12873.4|12871.8|12875.5|12873.6|12873.2|12871.6|252
1754413800000|2025-08-05 17:10:00|12873.5|12871.9|12872.8|12871.2|12874.6|12872.9|12872.4|12870.8|257
1754414100000|2025-08-05 17:15:00|12872.2|12870.6|12871.7|12870.1|12872.8|12871.2|12871.3|12869.7|189
1754414400000|2025-08-05 17:20:00|12871.8|12870.2|12872.5|12870.9|12872.9|12871.3|12871|12869.4|170
1754414700000|2025-08-05 17:25:00|12872.4|12870.8|12872.4|12870.8|12873|12871.4|12871.7|12870.1|215
1754415000000|2025-08-05 17:30:00|12872|12870.4|12872.3|12870.7|12872.7|12871.1|12870.9|12869.3|171
1754415300000|2025-08-05 17:35:00|12872.4|12870.8|12871.3|12869.7|12873.2|12871.6|12871.1|12869.5|161
1754415600000|2025-08-05 17:40:00|12871.4|12869.8|12871.6|12870|12873.7|12872.1|12870.9|12869.3|213
1754415900000|2025-08-05 17:45:00|12871.7|12870.1|12875.7|12874.1|12875.8|12874.2|12871.6|12870|162
1754416200000|2025-08-05 17:50:00|12875.6|12874|12875.3|12873.7|12876.4|12874.8|12874.9|12873.2|117
1754416500000|2025-08-05 17:55:00|12875.2|12873.6|12874.9|12873.3|12875.8|12874.2|12874.6|12873|148
1754416800000|2025-08-05 18:00:00|12874.8|12873.2|12875.5|12873.9|12875.8|12873.9|12874.2|12872.3|233
1754417100000|2025-08-05 18:05:00|12875.4|12873.8|12875.6|12874|12876|12874.4|12874.8|12873.1|210
1754417400000|2025-08-05 18:10:00|12875.7|12874.1|12876.5|12874.1|12877.2|12875.2|12874.7|12872.8|267
1754417700000|2025-08-05 18:15:00|12876.6|12874.2|12877.2|12874.8|12877.5|12875.5|12875.5|12873.4|248
1754418000000|2025-08-05 18:20:00|12877.3|12874.9|12875.9|12874.3|12877.6|12875.6|12875.4|12873.3|237
1754418300000|2025-08-05 18:25:00|12876|12874.4|12876.2|12874.6|12877.2|12875.2|12875.8|12873.7|242
1754418600000|2025-08-05 18:30:00|12876.3|12874.7|12876.7|12874.3|12877|12875.1|12874.8|12872.8|220
1754418900000|2025-08-05 18:35:00|12876.6|12874.2|12874.3|12871.9|12876.8|12875.2|12874.2|12871.8|217
1754419200000|2025-08-05 18:40:00|12874.4|12872|12874.9|12873.3|12875.7|12873.8|12873.8|12871.8|201
1754419500000|2025-08-05 18:45:00|12874.8|12873.2|12876.9|12875.3|12879.5|12877.5|12874.7|12872.9|241
1754419800000|2025-08-05 18:50:00|12876.8|12875.2|12877.8|12876.2|12879.1|12876.9|12876.8|12874.8|220
1754420100000|2025-08-05 18:55:00|12877.6|12876|12876|12874.4|12879.1|12877.1|12875.3|12873.6|291
1754420400000|2025-08-05 19:00:00|12876.1|12874.5|12879|12876.6|12879.2|12876.8|12876|12874|167
1754420700000|2025-08-05 19:05:00|12879.1|12876.7|12879.2|12876.8|12880.9|12878.5|12878.9|12876.5|113
1754421000000|2025-08-05 19:10:00|12879|12876.6|12878.6|12877|12879.4|12877.4|12878|12876|138
1754421300000|2025-08-05 19:15:00|12878.7|12877.1|12879.7|12877.3|12880|12878|12878.1|12876.1|112
1754421600000|2025-08-05 19:20:00|12879.8|12877.4|12879.9|12877.5|12880.3|12878.3|12879.1|12877|272
1754421900000|2025-08-05 19:25:00|12880|12877.6|12879.6|12878|12880.3|12878.2|12878.4|12876.2|190
1754422200000|2025-08-05 19:30:00|12879.5|12877.9|12880.2|12877.8|12880.3|12878.4|12878.1|12876|177
1754422500000|2025-08-05 19:35:00|12880.1|12877.7|12880.3|12877.9|12880.4|12878.4|12879.2|12876.9|134
1754422800000|2025-08-05 19:40:00|12880.2|12877.8|12878.2|12875.8|12880.3|12877.9|12877.9|12875.6|63
1754423100000|2025-08-05 19:45:00|12878.3|12875.9|12876.7|12875.1|12878.3|12876.1|12876|12874.3|111
1754423400000|2025-08-05 19:50:00|12876.6|12875|12878.1|12875.7|12878.1|12875.7|12876|12874.2|87
1754423700000|2025-08-05 19:55:00|12878|12875.6|12877.6|12876|12878.5|12876.4|12876.6|12874.2|191
1754424000000|2025-08-05 20:00:00|12877.5|12875.9|12876.7|12875.1|12878|12875.9|12876.2|12874.1|149
1754424300000|2025-08-05 20:05:00|12876.9|12874.5|12876.1|12873.7|12877|12875.1|12875.7|12873.7|68
1754424600000|2025-08-05 20:10:00|12876.2|12873.8|12877.7|12876.1|12877.8|12876.2|12875.8|12873.8|45
1754424900000|2025-08-05 20:15:00|12877.8|12876.2|12877.2|12874.8|12878|12876.3|12876.5|12874.1|79
1754425200000|2025-08-05 20:20:00|12877.1|12874.7|12877.9|12875.5|12878.2|12876.2|12876.9|12874.7|54
1754425500000|2025-08-05 20:25:00|12877.8|12875.4|12878.2|12875.8|12878.3|12876|12877.4|12875.2|47
1754425800000|2025-08-05 20:30:00|12878.1|12875.7|12879.6|12877.2|12880.3|12877.2|12877.4|12875|107
1754426100000|2025-08-05 20:35:00|12879.5|12877.1|12878.4|12874.6|12880.4|12877.7|12877.8|12874.5|100
1754426400000|2025-08-05 20:40:00|12878|12874.5|12877.5|12875.1|12880|12875.6|12876.5|12873.8|54
1754426700000|2025-08-05 20:45:00|12877.3|12874.9|12888.9|12872.9|12889.6|12874.9|12875.1|12869.3|137
1754427000000|2025-08-05 20:50:00|12889.4|12873.4|12884.6|12870|12890.1|12874.1|12882.5|12868.4|180
1754427300000|2025-08-05 20:55:00|12884.8|12869.8|12887.8|12871.8|12893.3|12877.3|12883.7|12867.7|73
1754427600000|2025-08-05 21:00:00|12889.8|12873.8|12888.4|12872.4|12889.8|12873.8|12888.4|12872.4|2
1754427900000|2025-08-05 21:05:00|12891.4|12875.4|12887.6|12871.6|12891.4|12875.4|12887.6|12871.6|47
1754428200000|2025-08-05 21:10:00|12887.8|12871.8|12884.3|12868.3|12888.4|12872.4|12883.9|12867.9|92
1754428500000|2025-08-05 21:15:00|12884.2|12868.2|12884.2|12868.2|12884.4|12868.4|12883.8|12867.8|23
1754428800000|2025-08-05 21:20:00|12884.4|12868.4|12885.1|12869.1|12885.1|12869.1|12884.3|12868.3|22
1754429100000|2025-08-05 21:25:00|12885|12869|12885.3|12869.3|12885.3|12869.3|12884.9|12868.9|14
1754429400000|2025-08-05 21:30:00|12885.2|12869.2|12884.9|12868.9|12885.2|12869.2|12884.9|12868.9|20
1754429700000|2025-08-05 21:35:00|12885|12869|12885.7|12869.7|12885.8|12869.8|12884.9|12868.9|43
1754430000000|2025-08-05 21:40:00|12885.4|12869.4|12885.4|12869.4|12885.7|12869.7|12885.1|12869.1|44
1754430300000|2025-08-05 21:45:00|12885.5|12869.5|12885.5|12869.5|12885.9|12869.9|12885.2|12869.2|21
1754430600000|2025-08-05 21:50:00|12885.4|12869.4|12885.5|12869.5|12885.9|12869.9|12885.2|12869.2|26
1754430900000|2025-08-05 21:55:00|12885.4|12869.4|12885.5|12869.5|12885.8|12869.8|12885.1|12869.1|60
1754431200000|2025-08-05 22:00:00|12885.3|12869.3|12882.2|12870.6|12886|12871.3|12881.9|12869|200
1754431500000|2025-08-05 22:05:00|12882.3|12870.7|12881|12872.7|12882.7|12873.7|12880|12870.6|209
1754431800000|2025-08-05 22:10:00|12880.9|12872.8|12882.2|12872.6|12882.8|12873.4|12880.7|12871.7|233
1754432100000|2025-08-05 22:15:00|12882.5|12872.4|12880.1|12873.9|12882.5|12874.2|12879.8|12872.1|227
1754432400000|2025-08-05 22:20:00|12880.2|12873.8|12880.7|12873|12880.9|12874|12880|12872.7|63
1754432700000|2025-08-05 22:25:00|12880.6|12873.1|12880.2|12873.8|12881.3|12874.3|12879.7|12872.9|135
1754433000000|2025-08-05 22:30:00|12880.3|12873.9|12881.5|12876.5|12882.9|12876.9|12879.2|12872.9|186
1754433300000|2025-08-05 22:35:00|12881|12877|12882.1|12876|12882.5|12877.2|12880.8|12875.6|109
1754433600000|2025-08-05 22:40:00|12882.2|12875.9|12881.7|12876.2|12882.4|12876.9|12881.2|12875.1|118
1754433900000|2025-08-05 22:45:00|12881.9|12876.3|12878.3|12871.5|12882.4|12876.3|12877.6|12871.4|152
1754434200000|2025-08-05 22:50:00|12878.2|12871.6|12878.6|12873.4|12879.8|12873.5|12878.2|12871.6|125
1754434500000|2025-08-05 22:55:00|12879.3|12872.8|12879.4|12872.9|12879.4|12873.7|12878.3|12872.7|84
1754434800000|2025-08-05 23:00:00|12879.5|12872.8|12878.9|12874.5|12879.5|12874.5|12877.6|12872.8|103
1754435100000|2025-08-05 23:05:00|12878.8|12873.9|12876.5|12872.7|12879.1|12874.6|12876.5|12872.3|93
1754435400000|2025-08-05 23:10:00|12876.4|12872.6|12877.4|12874|12877.6|12874.3|12876|12872|167
1754435700000|2025-08-05 23:15:00|12877.3|12873.9|12876.5|12873.4|12877.9|12874.3|12876.2|12873|108
1754436000000|2025-08-05 23:20:00|12876.2|12873.8|12877.4|12874.4|12877.9|12874.9|12876.2|12873.8|39
1754436300000|2025-08-05 23:25:00|12877.5|12874.5|12876.7|12874.3|12877.7|12874.8|12876.6|12873.7|50
1754436600000|2025-08-05 23:30:00|12876.6|12874.2|12877|12873.7|12877.2|12874.2|12875.6|12873|79
1754436900000|2025-08-05 23:35:00|12876.9|12874.3|12876.7|12874.3|12877.2|12874.4|12876.6|12873.6|39
1754437200000|2025-08-05 23:40:00|12876.8|12873.2|12874.6|12871.2|12876.8|12873.5|12874.5|12871.1|43
1754437500000|2025-08-05 23:45:00|12874.7|12871.3|12874.7|12871.3|12874.7|12871.7|12873.7|12870.8|79
1754437800000|2025-08-05 23:50:00|12874.2|12871.8|12875.1|12871.7|12875.3|12872|12874.1|12871.3|84
1754438100000|2025-08-05 23:55:00|12874.7|12871.8|12875.1|12872.7|12875.2|12872.8|12872.3|12869.5|130
1754438400000|2025-08-06 00:00:00|12875|12872.6|12871.9|12870.3|12875.2|12873.5|12870.1|12868.5|198
1754438700000|2025-08-06 00:05:00|12871.8|12870.2|12871.8|12870.2|12872.5|12870.9|12869.9|12868.3|154
1754439000000|2025-08-06 00:10:00|12871.9|12870.3|12875|12872.6|12875|12873.4|12871.8|12870.2|111
1754439300000|2025-08-06 00:15:00|12874.9|12872.5|12873.7|12872.1|12874.9|12872.5|12872.5|12870.8|144
1754439600000|2025-08-06 00:20:00|12873.2|12871.6|12874.8|12873.2|12875.7|12874.1|12872.9|12871.3|83
1754439900000|2025-08-06 00:25:00|12874.7|12873.1|12876|12874.4|12876.2|12874.6|12874.4|12872.8|93
1754440200000|2025-08-06 00:30:00|12876.1|12874.5|12876.1|12874.5|12876.5|12874.9|12874.8|12873.2|101
1754440500000|2025-08-06 00:35:00|12876|12874.4|12874.3|12872.7|12876.5|12874.9|12874.1|12872.5|75
1754440800000|2025-08-06 00:40:00|12874.4|12872.8|12877.5|12875.9|12877.8|12876.2|12874.3|12872.7|100
1754441100000|2025-08-06 00:45:00|12877.6|12876|12877.5|12875.9|12878.9|12877.1|12877.3|12875.7|97
1754441400000|2025-08-06 00:50:00|12877.4|12875.8|12876.9|12875.3|12878|12876|12875.8|12874.2|137
1754441700000|2025-08-06 00:55:00|12876.8|12875.2|12877.9|12876.3|12879.1|12877.5|12876.3|12874.7|151
1754442000000|2025-08-06 01:00:00|12878|12876.4|12879.7|12878.1|12880.4|12878.8|12878|12876.4|146
1754442300000|2025-08-06 01:05:00|12879.8|12878.2|12879.9|12878.3|12880.1|12878.3|12878.3|12876.4|121
1754442600000|2025-08-06 01:10:00|12879.8|12878.2|12879.5|12877.9|12880.8|12878.8|12879.1|12877.5|124
1754442900000|2025-08-06 01:15:00|12879.6|12878|12882.9|12880.5|12882.9|12880.9|12879.5|12877.5|141
1754443200000|2025-08-06 01:20:00|12883|12880.6|12884.2|12882.6|12884.2|12882.6|12882.3|12880.4|141
1754443500000|2025-08-06 01:25:00|12884.3|12882.7|12884.1|12881.7|12884.9|12883.1|12883.8|12881.6|147
1754443800000|2025-08-06 01:30:00|12884|12881.6|12882.4|12880.8|12884|12881.6|12882.1|12880.1|176
1754444100000|2025-08-06 01:35:00|12881.9|12880|12881.7|12879.3|12883.1|12881|12881.3|12879.2|82
1754444400000|2025-08-06 01:40:00|12881.6|12879.2|12883.3|12880.9|12884.1|12881.8|12881.1|12879.1|98
1754444700000|2025-08-06 01:45:00|12882.8|12881.2|12883.3|12880.9|12885.2|12883.2|12882.3|12880.3|98
1754445000000|2025-08-06 01:50:00|12883.2|12880.8|12883.1|12880.7|12883.9|12881.9|12882.3|12880|72
1754445300000|2025-08-06 01:55:00|12883.6|12880.4|12883.1|12880.7|12883.6|12881.4|12881.3|12879.7|103
1754445600000|2025-08-06 02:00:00|12882.7|12881.1|12883.7|12882.1|12884.1|12882.3|12882.6|12881|96
1754445900000|2025-08-06 02:05:00|12883.6|12882|12882.1|12880.5|12884.1|12882.1|12881.8|12880.2|118
1754446200000|2025-08-06 02:10:00|12882|12880.4|12881.6|12880|12882.5|12880.9|12881.3|12879.6|72
1754446500000|2025-08-06 02:15:00|12882.3|12879.9|12881.3|12878.9|12882.3|12880.2|12880.4|12878.7|103
1754446800000|2025-08-06 02:20:00|12881.4|12879|12879.8|12878.2|12881.7|12879.7|12878.5|12876.5|129
1754447100000|2025-08-06 02:25:00|12879.7|12878.1|12878.7|12876.3|12880.1|12878.3|12878.3|12876.3|80
1754447400000|2025-08-06 02:30:00|12878.9|12876.5|12879.5|12877.9|12880.3|12878.7|12878.5|12876.5|106
1754447700000|2025-08-06 02:35:00|12879.6|12878|12880.3|12877.9|12880.5|12878.8|12879.2|12877.3|98
1754448000000|2025-08-06 02:40:00|12880.4|12878|12881.8|12880.2|12881.9|12880.3|12880.2|12878|78
1754448300000|2025-08-06 02:45:00|12882|12880.4|12882.3|12880.7|12882.8|12881.2|12881.9|12880.3|84
1754448600000|2025-08-06 02:50:00|12882.4|12880.8|12880.4|12878.8|12883.1|12881.1|12880.1|12878.5|126
1754448900000|2025-08-06 02:55:00|12880.5|12878.9|12879.4|12877.8|12881|12879.3|12879.3|12877.7|100
1754449200000|2025-08-06 03:00:00|12879.3|12877.7|12877.4|12875.8|12879.3|12877.7|12877.3|12875.7|92
1754449500000|2025-08-06 03:05:00|12877.3|12875.7|12876.3|12874.7|12877.4|12875.8|12874.6|12873|76
1754449800000|2025-08-06 03:10:00|12876.2|12874.6|12875.8|12874.2|12877.2|12875.6|12875.7|12874.1|105
1754450100000|2025-08-06 03:15:00|12875.7|12874.1|12873.7|12872.1|12876.1|12874.2|12873.5|12871.5|139
1754450400000|2025-08-06 03:20:00|12873.8|12872.2|12872.6|12871|12873.8|12872.2|12871.7|12870.1|84
1754450700000|2025-08-06 03:25:00|12873|12870.6|12872.5|12870.9|12873.4|12871.4|12872.1|12870.1|91
1754451000000|2025-08-06 03:30:00|12872.4|12870.8|12871.9|12870.3|12873.6|12872|12871.6|12869.9|121
1754451300000|2025-08-06 03:35:00|12871.8|12870.2|12874.7|12872.3|12875.2|12872.9|12871.8|12869.8|127
1754451600000|2025-08-06 03:40:00|12874.8|12872.4|12874.4|12872.8|12875.2|12873.1|12873.8|12871.8|83
1754451900000|2025-08-06 03:45:00|12874.5|12872.9|12873.9|12872.3|12875.2|12873.6|12873.2|12871.6|99
1754452200000|2025-08-06 03:50:00|12874|12872.4|12874.5|12872.9|12875|12873.1|12873.6|12872|97
1754452500000|2025-08-06 03:55:00|12874.2|12872.6|12872.5|12870.9|12875|12872.9|12871.7|12869.8|129
1754452800000|2025-08-06 04:00:00|12872.6|12871|12872.5|12870.9|12872.6|12871|12871.5|12869.6|69
1754453100000|2025-08-06 04:05:00|12872.4|12870.8|12874.4|12872.8|12874.6|12873|12872.3|12870.7|104
1754453400000|2025-08-06 04:10:00|12874.3|12872.7|12872.9|12871.3|12874.3|12872.7|12872.7|12870.6|104
1754453700000|2025-08-06 04:15:00|12873|12871.4|12871.6|12870|12874.1|12872|12871.6|12870|158
1754454000000|2025-08-06 04:20:00|12871.7|12870.1|12871.3|12869.7|12872.2|12870.5|12871.3|12869.4|114
1754454300000|2025-08-06 04:25:00|12871.6|12870|12873.2|12870.8|12873.3|12871.3|12871.3|12869.7|115
1754454600000|2025-08-06 04:30:00|12873.1|12870.7|12871.6|12869.2|12873.1|12870.7|12871.5|12869.1|74
1754454900000|2025-08-06 04:35:00|12871.7|12869.3|12871.8|12869.4|12872.2|12869.8|12870.9|12869.1|68
1754455200000|2025-08-06 04:40:00|12871.7|12869.3|12871.4|12869.8|12871.9|12870.3|12871.2|12869.2|85
1754455500000|2025-08-06 04:45:00|12871.5|12869.9|12871.5|12869.9|12871.9|12870.3|12871.3|12869.7|85
1754455800000|2025-08-06 04:50:00|12871.6|12870|12871.7|12870.1|12872.2|12870.6|12871.3|12869.7|64
1754456100000|2025-08-06 04:55:00|12871.6|12870|12872.7|12871.1|12873|12871.1|12871.3|12869.7|79
1754456400000|2025-08-06 05:00:00|12872.8|12871.2|12874.1|12872.5|12874.7|12873.1|12872.7|12871.1|73
1754456700000|2025-08-06 05:05:00|12874|12872.4|12874.7|12873.1|12875.1|12873.5|12873.6|12871.2|93
1754457000000|2025-08-06 05:10:00|12874.9|12873.3|12873.9|12872.3|12875.5|12873.9|12873.8|12872.2|92
1754457300000|2025-08-06 05:15:00|12873.8|12872.2|12874.8|12873.2|12874.8|12873.2|12873.5|12871.9|115
1754457600000|2025-08-06 05:20:00|12874.9|12873.3|12874.4|12872.8|12875.2|12873.3|12874|12871.9|99
1754457900000|2025-08-06 05:25:00|12874.5|12872.9|12875.2|12872.8|12875.3|12873.2|12873.8|12871.9|116
1754458200000|2025-08-06 05:30:00|12875.1|12872.7|12876.6|12874.2|12877.2|12875|12875.1|12872.7|134
1754458500000|2025-08-06 05:35:00|12876.7|12874.3|12875.6|12874|12877.1|12875.5|12875.3|12873.7|133
1754458800000|2025-08-06 05:40:00|12875.7|12874.1|12875.5|12873.9|12875.8|12874.2|12875|12873.4|195
1754459100000|2025-08-06 05:45:00|12875.6|12874|12875.4|12873.8|12877.1|12875.5|12875.2|12873.6|141
1754459400000|2025-08-06 05:50:00|12875.5|12873.9|12875.6|12874|12876|12874.4|12875.3|12873.7|61
1754459700000|2025-08-06 05:55:00|12875.7|12874.1|12875.4|12873.8|12876.8|12875.2|12875.1|12873.5|107
1754460000000|2025-08-06 06:00:00|12875.3|12873.7|12872.9|12871.3|12875.9|12874.3|12872.4|12870.8|196
1754460300000|2025-08-06 06:05:00|12873|12871.4|12871.5|12869.9|12873.9|12872.3|12871.5|12869.4|101
1754460600000|2025-08-06 06:10:00|12871.6|12870|12872.8|12871.2|12873|12871.4|12871.5|12869.9|77
1754460900000|2025-08-06 06:15:00|12872.9|12871.3|12871.8|12870.2|12873.8|12872.2|12871.5|12869.5|113
1754461200000|2025-08-06 06:20:00|12871.9|12870.3|12872.2|12870.6|12872.9|12871.3|12871.4|12869.8|105
1754461500000|2025-08-06 06:25:00|12872.1|12870.5|12873.9|12872.3|12874|12872.4|12872.1|12870.5|100
1754461800000|2025-08-06 06:30:00|12874|12872.4|12872.1|12869.7|12874.3|12872.7|12871.7|12869.6|113
1754462100000|2025-08-06 06:35:00|12872|12869.6|12872.3|12870.7|12873.3|12871.7|12870.5|12868.9|171
1754462400000|2025-08-06 06:40:00|12872.4|12870.8|12872.6|12871|12872.9|12871.2|12872.1|12870.4|101
1754462700000|2025-08-06 06:45:00|12872.5|12870.9|12872.6|12871|12873.8|12872.2|12872.1|12869.7|127
1754463000000|2025-08-06 06:50:00|12872.7|12871.1|12872.5|12870.9|12873.2|12871.4|12871.6|12870|108
1754463300000|2025-08-06 06:55:00|12872.4|12870.8|12873.9|12872.3|12874.3|12872.3|12872.2|12870.6|159
1754463600000|2025-08-06 07:00:00|12873.8|12872.2|12875.1|12873.5|12876.1|12874.5|12873.4|12871.8|135
1754463900000|2025-08-06 07:05:00|12875|12873.4|12875.4|12873|12875.8|12873.7|12874.6|12872.2|139
1754464200000|2025-08-06 07:10:00|12875.3|12872.9|12876.3|12874.7|12877.3|12874.9|12874.4|12872.5|173
1754464500000|2025-08-06 07:15:00|12876.4|12874.8|12875.4|12873.8|12878|12876.4|12875|12873.4|170
1754464800000|2025-08-06 07:20:00|12875.5|12873.9|12877.7|12876.1|12877.8|12876.2|12875.2|12873.6|122
1754465100000|2025-08-06 07:25:00|12877.8|12876.2|12876.6|12875|12878.3|12876.2|12875.7|12874.1|125
1754465400000|2025-08-06 07:30:00|12876.7|12875.1|12879.5|12877.1|12879.6|12877.5|12875.3|12873.4|167
1754465700000|2025-08-06 07:35:00|12879.4|12877|12874.3|12872.7|12879.4|12877|12874.2|12872.2|156
1754466000000|2025-08-06 07:40:00|12874.7|12873.1|12874.3|12872.7|12875.3|12873.4|12873|12871.3|160
1754466300000|2025-08-06 07:45:00|12874.4|12872.8|12873.1|12871.5|12874.8|12873.2|12872.9|12871.1|151
1754466600000|2025-08-06 07:50:00|12873|12871.4|12872.1|12870.5|12873|12871.4|12871.2|12869.6|120
1754466900000|2025-08-06 07:55:00|12872.2|12870.6|12872.3|12870.7|12874.1|12872.5|12872.1|12870.5|150
1754467200000|2025-08-06 08:00:00|12872.5|12870.9|12872.6|12871|12873.9|12872.3|12872.3|12870.5|147
1754467500000|2025-08-06 08:05:00|12872.7|12871.1|12872.3|12870.7|12873.4|12871.8|12872.2|12870.2|103
1754467800000|2025-08-06 08:10:00|12872.2|12870.6|12873|12870.6|12873.8|12872.2|12871.3|12869.7|97
1754468100000|2025-08-06 08:15:00|12873.1|12870.7|12875.8|12874.2|12876.6|12875|12872.3|12870.6|98
1754468400000|2025-08-06 08:20:00|12875.9|12874.3|12876.9|12875.3|12876.9|12875.3|12875.6|12874|98
1754468700000|2025-08-06 08:25:00|12876.8|12875.2|12877.7|12876.1|12878.3|12876.4|12876.8|12875.2|63
1754469000000|2025-08-06 08:30:00|12877.8|12876.2|12880.3|12878.7|12880.3|12878.7|12877.2|12875.6|160
1754469300000|2025-08-06 08:35:00|12880.4|12878.8|12878.3|12876.7|12880.4|12878.8|12877.7|12876.1|116
1754469600000|2025-08-06 08:40:00|12878.1|12876.5|12876.7|12874.3|12878.3|12876.7|12876.2|12874.3|105
1754469900000|2025-08-06 08:45:00|12876.8|12874.4|12878.8|12876.4|12878.8|12876.4|12876.7|12874.4|112
1754470200000|2025-08-06 08:50:00|12878.7|12876.3|12877.6|12876|12879.4|12877.8|12877.4|12875.6|98
1754470500000|2025-08-06 08:55:00|12877.7|12876.1|12877.7|12876.1|12878|12876.4|12877.1|12875.5|50
1754470800000|2025-08-06 09:00:00|12878.2|12876.6|12878.8|12877.2|12879|12877.4|12877.3|12875.3|128
1754471100000|2025-08-06 09:05:00|12878.7|12877.1|12879.8|12878.2|12879.9|12878.3|12878.2|12876.6|90
1754471400000|2025-08-06 09:10:00|12879.9|12878.3|12875.2|12873.6|12879.9|12878.3|12875.2|12873.3|137
1754471700000|2025-08-06 09:15:00|12875.3|12873.7|12873.6|12872|12875.6|12874|12873.4|12871.8|96
1754472000000|2025-08-06 09:20:00|12873.5|12871.9|12873.8|12872.2|12873.9|12872.3|12873.2|12871.4|67
1754472300000|2025-08-06 09:25:00|12873.9|12872.3|12874.7|12873.1|12875.2|12873.6|12873.3|12871.7|71
1754472600000|2025-08-06 09:30:00|12874.8|12873.2|12873.4|12871.8|12875.3|12873.7|12873.2|12871.3|142
1754472900000|2025-08-06 09:35:00|12873.5|12871.9|12873.4|12871.8|12874.5|12872.9|12873.1|12871.5|68
1754473200000|2025-08-06 09:40:00|12873.2|12871.6|12873.7|12872.1|12874.1|12872.2|12872.9|12871.3|72
1754473500000|2025-08-06 09:45:00|12873.6|12872|12874.5|12872.9|12875|12873.2|12873.6|12871.8|107
1754473800000|2025-08-06 09:50:00|12874.4|12872.8|12873.2|12871.6|12874.8|12873.2|12872.6|12870.6|162
1754474100000|2025-08-06 09:55:00|12873.3|12871.7|12873.9|12872.3|12873.9|12872.3|12872.5|12870.9|150
1754474400000|2025-08-06 10:00:00|12873.8|12872.2|12872.6|12871|12874.4|12872.5|12872.6|12870.5|106
1754474700000|2025-08-06 10:05:00|12872.8|12871.2|12872.1|12870.5|12874.9|12873.1|12870.9|12869.3|175
1754475000000|2025-08-06 10:10:00|12872.3|12870.7|12868.5|12866.9|12872.5|12870.9|12868.3|12866.7|175
1754475300000|2025-08-06 10:15:00|12868.6|12867|12867.4|12865.8|12869.2|12867.1|12867.3|12865.3|93
1754475600000|2025-08-06 10:20:00|12867.3|12865.7|12868|12866.4|12869|12867|12866|12864.1|138
1754475900000|2025-08-06 10:25:00|12868.1|12866.5|12871.1|12869.5|12871.7|12869.9|12867.9|12866|79
1754476200000|2025-08-06 10:30:00|12871.7|12870.1|12871.7|12870.1|12872.8|12871.1|12871.3|12869.6|100
1754476500000|2025-08-06 10:35:00|12871.5|12869.9|12869.7|12867.3|12872.3|12870.4|12869.7|12867.3|90
1754476800000|2025-08-06 10:40:00|12869.5|12867.1|12868.3|12865.9|12870.2|12868.2|12868.3|12865.9|111
1754477100000|2025-08-06 10:45:00|12868.4|12866|12866.4|12864.8|12868.4|12866|12866.1|12864.4|68
1754477400000|2025-08-06 10:50:00|12866.9|12864.5|12865.3|12862.9|12866.9|12864.5|12864.8|12862.4|86
1754477700000|2025-08-06 10:55:00|12865.2|12862.8|12865.2|12862.8|12865.5|12862.9|12864.9|12862.3|70
1754478000000|2025-08-06 11:00:00|12865.3|12862.9|12868|12865.6|12869.1|12866.7|12865.3|12862.9|143
1754478300000|2025-08-06 11:05:00|12868.1|12865.7|12866.5|12864.9|12868.3|12866.1|12866.2|12864.3|129
1754478600000|2025-08-06 11:10:00|12866.4|12864.8|12864.5|12862.9|12866.4|12864.8|12864.4|12862.4|147
1754478900000|2025-08-06 11:15:00|12865.1|12862.7|12865.2|12862.8|12865.5|12863.1|12864.3|12862.2|79
1754479200000|2025-08-06 11:20:00|12865.1|12862.7|12862.3|12860.7|12865.3|12862.9|12862.3|12860.3|87
1754479500000|2025-08-06 11:25:00|12862.4|12860.8|12862.5|12860.9|12863.5|12861.7|12862.2|12860.3|119
1754479800000|2025-08-06 11:30:00|12862.6|12861|12863.4|12861.8|12864.7|12863.1|12862.5|12860.1|183
1754480100000|2025-08-06 11:35:00|12863.3|12861.7|12863.6|12862|12864.3|12862|12862.8|12860.7|106
1754480400000|2025-08-06 11:40:00|12863.5|12861.9|12863.6|12861.2|12865.4|12862.9|12863.1|12861.2|107
1754480700000|2025-08-06 11:45:00|12864|12861.6|12864.7|12862.3|12864.8|12862.9|12862.9|12860.8|98
1754481000000|2025-08-06 11:50:00|12864.6|12862.2|12864.5|12862.9|12865.5|12863.4|12864.3|12862.2|66
1754481300000|2025-08-06 11:55:00|12865|12862.6|12865.5|12863.9|12866.7|12865.1|12865|12862.6|129
1754481600000|2025-08-06 12:00:00|12865.4|12863.8|12867.2|12864.8|12867.3|12864.9|12864|12862.4|158
1754481900000|2025-08-06 12:05:00|12867.1|12864.7|12865.4|12863.8|12867.4|12865|12864.6|12862.6|169
1754482200000|2025-08-06 12:10:00|12865.5|12863.9|12867.4|12865|12867.5|12865.1|12864.3|12862.4|155
1754482500000|2025-08-06 12:15:00|12867.3|12864.9|12865.9|12863.5|12867.9|12866|12865.8|12863.4|121
1754482800000|2025-08-06 12:20:00|12865.5|12863.1|12864.1|12861.7|12865.7|12863.8|12863.4|12861.5|157
1754483100000|2025-08-06 12:25:00|12863.7|12862.1|12864.4|12862.8|12864.7|12863.1|12863.2|12861.6|138
1754483400000|2025-08-06 12:30:00|12864.5|12862.9|12862.9|12861.3|12865.3|12863.5|12862.8|12860.7|139
1754483700000|2025-08-06 12:35:00|12863|12861.4|12864.7|12862.3|12864.7|12862.9|12862.7|12861.1|167
1754484000000|2025-08-06 12:40:00|12864.5|12862.1|12862.9|12861.3|12865.6|12863.7|12862.8|12861|288
1754484300000|2025-08-06 12:45:00|12863|12861.4|12860.2|12858.6|12863.3|12861.4|12860.2|12858.6|139
1754484600000|2025-08-06 12:50:00|12860.1|12858.5|12859.8|12857.4|12861.2|12859.5|12859.6|12857.2|236
1754484900000|2025-08-06 12:55:00|12859.7|12857.3|12856.5|12854.9|12860|12857.9|12853.7|12851.9|231
1754485200000|2025-08-06 13:00:00|12856.6|12854.2|12855.4|12853.8|12856.6|12854.6|12853.5|12851.9|174
1754485500000|2025-08-06 13:05:00|12855.5|12853.9|12854.9|12853.3|12857.4|12855.8|12854.8|12853.2|146
1754485800000|2025-08-06 13:10:00|12855|12853.4|12852|12850.4|12855|12853.4|12851.9|12850.3|154
1754486100000|2025-08-06 13:15:00|12852.2|12850.6|12851.6|12850|12854.9|12853.3|12851.6|12850|161
1754486400000|2025-08-06 13:20:00|12851.8|12850.2|12852.9|12851.3|12853.7|12852.1|12851.6|12850|174
1754486700000|2025-08-06 13:25:00|12852.8|12851.2|12855.7|12853.3|12855.9|12854.2|12852.8|12851.2|154
1754487000000|2025-08-06 13:30:00|12855.3|12852.9|12857.1|12854.7|12857.1|12855|12852.9|12851.1|260
1754487300000|2025-08-06 13:35:00|12857|12854.6|12858.9|12857.3|12859.1|12857.3|12855.7|12853.9|234
1754487600000|2025-08-06 13:40:00|12859|12857.4|12856.2|12853.8|12860|12858.3|12856.2|12853.8|166
1754487900000|2025-08-06 13:45:00|12856.1|12853.7|12856.2|12854.6|12857.3|12855.1|12855|12853.4|141
1754488200000|2025-08-06 13:50:00|12856.3|12854.7|12854.3|12851.9|12856.3|12854.7|12852.9|12850.5|176
1754488500000|2025-08-06 13:55:00|12854.2|12851.8|12853.9|12852.3|12856.7|12854.7|12853.5|12851.1|250
1754488800000|2025-08-06 14:00:00|12853.8|12852.2|12857.4|12855.8|12859.6|12858|12853.8|12852.2|259
1754489100000|2025-08-06 14:05:00|12857.5|12855.9|12859.8|12858.2|12860|12858.4|12854.4|12852.8|300
1754489400000|2025-08-06 14:10:00|12859.5|12857.9|12859.9|12858.3|12859.9|12858.3|12858.5|12856.9|175
1754489700000|2025-08-06 14:15:00|12859.8|12858.2|12861.6|12859.2|12862|12860.3|12859.4|12857.8|212
1754490000000|2025-08-06 14:20:00|12861.7|12859.3|12858.8|12856.4|12861.8|12859.4|12858.8|12856.4|218
1754490300000|2025-08-06 14:25:00|12858.9|12856.5|12857.4|12855.8|12859.4|12857.3|12857.3|12855.2|203
1754490600000|2025-08-06 14:30:00|12858|12855.6|12860.4|12858.8|12861.2|12859.6|12857.6|12855.5|339
1754490900000|2025-08-06 14:35:00|12860.3|12858.7|12857.8|12856.2|12862.6|12860.6|12856.9|12855.3|279
1754491200000|2025-08-06 14:40:00|12857.9|12856.3|12861.7|12860.1|12862|12860.4|12857.8|12856.2|222
1754491500000|2025-08-06 14:45:00|12861.6|12860|12862.2|12860.6|12862.4|12860.8|12859.9|12858.3|220
1754491800000|2025-08-06 14:50:00|12862.1|12860.5|12862.8|12861.2|12864|12862.4|12861.4|12859.8|179
1754492100000|2025-08-06 14:55:00|12862.7|12861.1|12862.2|12860.6|12863.7|12861.8|12862.2|12859.8|193
1754492400000|2025-08-06 15:00:00|12862.3|12860.7|12856.6|12855|12862.8|12861.2|12856.4|12854.6|227
1754492700000|2025-08-06 15:05:00|12856.5|12854.9|12857.3|12855.7|12859|12857.4|12856.5|12854.9|207
1754493000000|2025-08-06 15:10:00|12857|12855.4|12857.2|12855.6|12858.7|12857.1|12856.6|12855|151
1754493300000|2025-08-06 15:15:00|12857.5|12855.9|12854.7|12853.1|12858|12856|12854.5|12852.8|207
1754493600000|2025-08-06 15:20:00|12854.6|12853|12858.1|12856.5|12858.2|12856.6|12854.2|12852.5|226
1754493900000|2025-08-06 15:25:00|12858.2|12856.6|12856.3|12854.7|12858.5|12856.9|12855.7|12853.8|127
1754494200000|2025-08-06 15:30:00|12856.4|12854.8|12858.2|12855.8|12859.3|12857.2|12856|12854.4|190
1754494500000|2025-08-06 15:35:00|12858.3|12855.9|12862.2|12860.6|12864.5|12862.9|12858.1|12855.7|314
1754494800000|2025-08-06 15:40:00|12862.3|12860.7|12857.8|12856.2|12870.6|12869|12857.1|12855.5|416
1754495100000|2025-08-06 15:45:00|12857.5|12855.9|12854.3|12852.7|12857.7|12856.1|12854.3|12852.7|211
1754495400000|2025-08-06 15:50:00|12854.2|12852.6|12852|12850.4|12854.2|12852.6|12851.3|12849.7|161
1754495700000|2025-08-06 15:55:00|12851.9|12850.3|12851|12849.4|12851.9|12850.3|12850.7|12849.1|183
1754496000000|2025-08-06 16:00:00|12850.9|12849.3|12853.2|12851.6|12854.1|12852.5|12850.7|12849.1|211
1754496300000|2025-08-06 16:05:00|12853.3|12851.7|12852.1|12850.5|12854.4|12852.8|12852.1|12850.2|168
1754496600000|2025-08-06 16:10:00|12852.2|12850.6|12853.4|12851.8|12854.3|12852.3|12851.7|12850.1|184
1754496900000|2025-08-06 16:15:00|12853.3|12851.7|12852.8|12851.2|12854.8|12853.2|12852.7|12851.1|242
1754497200000|2025-08-06 16:20:00|12852.7|12851.1|12855.1|12852.7|12855.6|12854|12852.6|12851|251
1754497500000|2025-08-06 16:25:00|12855|12852.6|12854.1|12852.5|12856|12854.4|12853.8|12851.7|316
1754497800000|2025-08-06 16:30:00|12854.6|12852.2|12855|12853.4|12857.2|12855.1|12854.2|12852.1|247
1754498100000|2025-08-06 16:35:00|12855.1|12853.5|12855.9|12854.3|12856.2|12854.4|12854.1|12852.5|198
1754498400000|2025-08-06 16:40:00|12855.7|12854.1|12856.4|12854.8|12856.9|12855.3|12854.8|12853.2|158
1754498700000|2025-08-06 16:45:00|12856.2|12854.6|12858.9|12857.3|12860.2|12858.3|12856.1|12854.5|262
1754499000000|2025-08-06 16:50:00|12858.8|12857.2|12860|12858.4|12860.9|12859.3|12858.2|12856.6|175
1754499300000|2025-08-06 16:55:00|12859.9|12858.3|12858.3|12856.7|12860.6|12859|12858|12856.4|207
1754499600000|2025-08-06 17:00:00|12858.4|12856.8|12855.9|12854.3|12859.9|12858.3|12855.1|12853.5|270
1754499900000|2025-08-06 17:05:00|12855.7|12854.1|12854.8|12853.2|12856.5|12854.7|12854|12852.4|219
1754500200000|2025-08-06 17:10:00|12854.6|12853|12856.2|12853.8|12856.8|12855.2|12854.1|12852.5|283
1754500500000|2025-08-06 17:15:00|12856.3|12853.9|12854.2|12852.6|12857.6|12855.7|12853.6|12851.5|239
1754500800000|2025-08-06 17:20:00|12854.6|12852.2|12854.2|12852.6|12854.8|12853.1|12853.1|12850.7|218
1754501100000|2025-08-06 17:25:00|12854.3|12852.7|12853.4|12851.8|12855.5|12853.5|12853.2|12851.2|201
1754501400000|2025-08-06 17:30:00|12853.8|12851.4|12853|12851.4|12854.2|12852.5|12852|12850.4|223
1754501700000|2025-08-06 17:35:00|12852.8|12851.2|12851.7|12850.1|12853.3|12851.6|12851.1|12849|142
1754502000000|2025-08-06 17:40:00|12851.8|12850.2|12850.6|12849|12853.2|12851|12850.6|12848.5|100
1754502300000|2025-08-06 17:45:00|12850.7|12849.1|12850.9|12849.3|12851.8|12850.1|12850.5|12848.4|154
1754502600000|2025-08-06 17:50:00|12851|12849.4|12851.7|12850.1|12852.3|12850.3|12850.7|12849.1|83
1754502900000|2025-08-06 17:55:00|12851.8|12850.2|12851.9|12850.3|12852.9|12851|12850.9|12849|270
1754503200000|2025-08-06 18:00:00|12851.6|12850|12850.6|12849|12852.6|12851|12850.2|12848.3|201
1754503500000|2025-08-06 18:05:00|12850.5|12848.9|12849.4|12847.8|12851.3|12849.5|12849.2|12847.6|173
1754503800000|2025-08-06 18:10:00|12849.2|12847.6|12848.5|12846.9|12849.2|12847.6|12848.2|12846.6|87
1754504100000|2025-08-06 18:15:00|12848.3|12846.7|12850.6|12849|12850.8|12849.2|12848.3|12846.7|128
1754504400000|2025-08-06 18:20:00|12850.5|12848.9|12848.4|12846.8|12851|12849.4|12848.2|12846.6|115
1754504700000|2025-08-06 18:25:00|12848.3|12846.7|12848.7|12846.3|12849.2|12847.1|12848|12846.3|100
1754505000000|2025-08-06 18:30:00|12849.1|12846.7|12845.1|12843.5|12849.1|12847.3|12844.6|12843|169
1754505300000|2025-08-06 18:35:00|12845|12843.4|12845.2|12843.6|12845.7|12844.1|12844.5|12842.5|207
1754505600000|2025-08-06 18:40:00|12845.5|12843.9|12844.8|12842.4|12846.1|12844.5|12844.2|12842.1|133
1754505900000|2025-08-06 18:45:00|12844.9|12842.5|12845.6|12844|12845.7|12844.1|12844.3|12842.2|80
1754506200000|2025-08-06 18:50:00|12845.7|12844.1|12845.9|12844.3|12846.9|12845.3|12845.1|12843.3|143
1754506500000|2025-08-06 18:55:00|12845.8|12844.2|12846.7|12845.1|12847.4|12845.7|12845.8|12843.9|194
1754506800000|2025-08-06 19:00:00|12846.8|12845.2|12848.4|12846.8|12848.6|12847|12846.8|12844.8|85
1754507100000|2025-08-06 19:05:00|12848.3|12846.7|12849|12846.6|12849|12847.1|12847.9|12846.3|93
1754507400000|2025-08-06 19:10:00|12848.3|12846.7|12848.4|12846.8|12849|12847.1|12848.1|12846.2|63
1754507700000|2025-08-06 19:15:00|12848.6|12847|12848.4|12846|12849|12847|12846.9|12844.8|95
1754508000000|2025-08-06 19:20:00|12848.3|12845.9|12848.2|12845.8|12849.2|12847.2|12848|12845.7|44
1754508300000|2025-08-06 19:25:00|12848.1|12845.7|12848|12846.4|12849|12847|12847.7|12845.7|96
1754508600000|2025-08-06 19:30:00|12848.6|12846.2|12848.3|12846.7|12849|12847.1|12847.8|12845.7|105
1754508900000|2025-08-06 19:35:00|12849|12846.6|12848.5|12846.1|12849.2|12847.3|12848.2|12845.8|65
1754509200000|2025-08-06 19:40:00|12848.1|12846.5|12848.7|12846.3|12849.4|12847.5|12847.8|12845.9|106
1754509500000|2025-08-06 19:45:00|12848.8|12846.4|12850|12848.4|12850.7|12848.8|12848.7|12846.3|76
1754509800000|2025-08-06 19:50:00|12849.9|12848.3|12849.8|12848.2|12850.8|12848.8|12848.9|12846.9|68
1754510100000|2025-08-06 19:55:00|12849.7|12848.1|12851.2|12848.8|12852.3|12850|12849.7|12847.6|154
1754510400000|2025-08-06 20:00:00|12851.3|12848.9|12851.3|12848.9|12851.6|12849.7|12849.8|12847.8|108
1754510700000|2025-08-06 20:05:00|12851.6|12849.2|12853.9|12850.7|12854.1|12851.3|12851.6|12849.2|69
1754511000000|2025-08-06 20:10:00|12853.8|12850.6|12853.3|12850.9|12854|12851.4|12853.2|12850.5|32
1754511300000|2025-08-06 20:15:00|12853.2|12850.8|12852.7|12850.3|12854.1|12851.4|12852.3|12849.9|77
1754511600000|2025-08-06 20:20:00|12853.1|12850|12852.3|12849.9|12853.1|12850.4|12852.2|12849.7|53
1754511900000|2025-08-06 20:25:00|12852.2|12849.8|12852.1|12849.7|12853.7|12850.5|12852.1|12849.7|46
1754512200000|2025-08-06 20:30:00|12852.2|12849.8|12852.2|12849.8|12852.3|12849.8|12851.3|12848.6|44
1754512500000|2025-08-06 20:35:00|12852.3|12849.9|12853.4|12851|12858.8|12854.4|12852.3|12849.7|184
1754512800000|2025-08-06 20:40:00|12853.2|12850.8|12855.9|12852|12856.3|12852.5|12851.1|12846.5|219
1754513100000|2025-08-06 20:45:00|12856.1|12852.1|12855.9|12853.5|12857.3|12854.4|12855.8|12850.7|86
1754513400000|2025-08-06 20:50:00|12855.8|12852.6|12860.7|12848.7|12864.2|12852.9|12855.1|12846.9|264
1754513700000|2025-08-06 20:55:00|12860.8|12848.5|12862|12846|12864.3|12848.5|12860.3|12844.7|87
1754514000000|2025-08-06 21:00:00|12862.5|12846.5|12854.4|12838.4|12863.1|12847.1|12854.4|12838.4|10
1754514300000|2025-08-06 21:05:00|12854.9|12838.9|12858.9|12842.9|12860.1|12844.1|12854.9|12838.9|83
1754514600000|2025-08-06 21:10:00|12859|12843|12862|12846|12862.5|12846.5|12858|12842|127
1754514900000|2025-08-06 21:15:00|12861.8|12845.8|12863.5|12847.5|12863.8|12847.8|12861.3|12845.3|115
1754515200000|2025-08-06 21:20:00|12863.6|12847.6|12862.4|12846.4|12864|12848|12862.3|12846.3|99
1754515500000|2025-08-06 21:25:00|12862.6|12846.6|12862.3|12846.3|12863.1|12847.1|12861.8|12845.8|129
1754515800000|2025-08-06 21:30:00|12861|12845|12861.2|12845.2|12861.7|12845.7|12860.5|12844.5|91
1754516100000|2025-08-06 21:35:00|12861.4|12845.4|12863|12847|12863|12847|12861.3|12845.3|39
1754516400000|2025-08-06 21:40:00|12862.8|12846.8|12862.6|12846.6|12862.9|12846.9|12862.5|12846.5|31
1754516700000|2025-08-06 21:45:00|12862.5|12846.5|12862.7|12846.7|12862.7|12846.7|12862.4|12846.4|25
1754517000000|2025-08-06 21:50:00|12862.6|12846.6|12862.4|12846.4|12862.8|12846.8|12861.7|12845.7|69
1754517300000|2025-08-06 21:55:00|12862.5|12846.5|12860.7|12844.8|12862.6|12846.6|12859.8|12843.9|77
1754517600000|2025-08-06 22:00:00|12860.8|12844.9|12853.7|12845.9|12861.4|12846.3|12852.8|12841.8|296
1754517900000|2025-08-06 22:05:00|12853.6|12845.8|12854.4|12846|12854.8|12847.3|12852.9|12845.5|198
1754518200000|2025-08-06 22:10:00|12854.5|12846.1|12854|12849|12854.8|12849.6|12853.3|12845.9|155
1754518500000|2025-08-06 22:15:00|12854.1|12848.9|12854.7|12848.3|12855.2|12849.9|12853.7|12848.1|103
1754518800000|2025-08-06 22:20:00|12854.8|12848.4|12853.5|12849.4|12855.2|12849.5|12853.5|12848.1|105
1754519100000|2025-08-06 22:25:00|12853.6|12849.3|12855.7|12848.2|12855.7|12849.5|12853.5|12848.1|106
1754519400000|2025-08-06 22:30:00|12855.8|12848.3|12855.3|12848.4|12855.8|12848.8|12854.4|12848.1|78
1754519700000|2025-08-06 22:35:00|12854.4|12848.8|12855.3|12848.5|12855.3|12848.9|12854.3|12848.4|54
1754520000000|2025-08-06 22:40:00|12855.2|12848.4|12853.6|12848.5|12855.4|12849.3|12853.4|12848.3|78
1754520300000|2025-08-06 22:45:00|12853.1|12848.4|12853.2|12849.6|12854.2|12849.6|12851.1|12846.9|113
1754520600000|2025-08-06 22:50:00|12853.1|12849.7|12853.9|12848.7|12854.1|12849.8|12853.1|12848.7|44
1754520900000|2025-08-06 22:55:00|12854|12848.8|12853.6|12849.4|12854.3|12849.6|12853.4|12848.4|42
1754521200000|2025-08-06 23:00:00|12853.7|12849.1|12853.6|12849.4|12853.8|12849.5|12853.5|12849|60
1754521500000|2025-08-06 23:05:00|12853|12849.1|12853.2|12848.9|12853.3|12849.1|12852.8|12848.7|45
1754521800000|2025-08-06 23:10:00|12853.3|12848.8|12853.7|12850.3|12854|12850.9|12853|12848.8|64
1754522100000|2025-08-06 23:15:00|12853.6|12850.4|12853.2|12850.8|12853.6|12850.9|12853|12849.9|42
1754522400000|2025-08-06 23:20:00|12853.5|12850.3|12852.8|12849.2|12853.6|12850.8|12852.5|12849.2|45
1754522700000|2025-08-06 23:25:00|12852.6|12849.3|12853.6|12850.5|12853.6|12850.6|12852.6|12848.8|63
1754523000000|2025-08-06 23:30:00|12853.3|12850.2|12853|12850.6|12853.6|12850.9|12852.9|12849.9|67
1754523300000|2025-08-06 23:35:00|12852.9|12850.5|12852.7|12850.3|12854|12850.6|12852.5|12849.6|55
1754523600000|2025-08-06 23:40:00|12852.8|12850.4|12852.7|12850.3|12853|12850.4|12852.6|12849.9|26
1754523900000|2025-08-06 23:45:00|12852.8|12850.4|12852.7|12850.3|12852.8|12850.4|12852.7|12850.3|6
1754524200000|2025-08-06 23:50:00|12852.6|12850.2|12852.7|12850.3|12853.2|12850.6|12852.6|12849.9|30
1754524500000|2025-08-06 23:55:00|12852.9|12850.5|12852.7|12850.3|12854.2|12851.8|12852.7|12850.3|92
1754524800000|2025-08-07 00:00:00|12852.6|12850.2|12855.4|12853|12856.8|12854.4|12851.9|12849.5|272
1754525100000|2025-08-07 00:05:00|12855.6|12853.2|12857.2|12855.6|12857.8|12856|12855.2|12853|197
1754525400000|2025-08-07 00:10:00|12857.3|12855.7|12855.3|12852.9|12858|12855.8|12854.2|12852.4|178
1754525700000|2025-08-07 00:15:00|12855.2|12852.8|12854.8|12853.2|12856.7|12854.6|12854.4|12852.8|214
1754526000000|2025-08-07 00:20:00|12854.9|12853.3|12857.1|12855.5|12859.2|12857.5|12854.1|12852.5|257
1754526300000|2025-08-07 00:25:00|12857.4|12855|12858|12856.4|12858.4|12856.4|12855.4|12853.8|243
1754526600000|2025-08-07 00:30:00|12858.1|12856.5|12859.1|12857.5|12859.7|12857.6|12858|12856.1|143
1754526900000|2025-08-07 00:35:00|12859|12857.4|12858.3|12856.7|12859|12857.4|12857.4|12855.1|171
1754527200000|2025-08-07 00:40:00|12858.2|12856.6|12859.1|12857.5|12859.3|12857.7|12857|12855|182
1754527500000|2025-08-07 00:45:00|12859.2|12857.6|12858.7|12857.1|12859.5|12857.8|12858|12856.3|183
1754527800000|2025-08-07 00:50:00|12858.8|12857.2|12860.7|12859.1|12862.4|12860.8|12857.9|12856.3|168
1754528100000|2025-08-07 00:55:00|12860.8|12859.2|12861.9|12860.3|12861.9|12860.3|12859.6|12858|212
1754528400000|2025-08-07 01:00:00|12862|12860.4|12861.9|12860.3|12863.2|12861.6|12859.6|12858|237
1754528700000|2025-08-07 01:05:00|12862.1|12860.5|12859.8|12858.2|12862.3|12860.7|12859.1|12857.5|172
1754529000000|2025-08-07 01:10:00|12859.9|12858.3|12860.4|12858.8|12862.5|12860.9|12859.6|12858|185
1754529300000|2025-08-07 01:15:00|12860.2|12858.6|12857.7|12856.1|12860.2|12858.6|12855.9|12853.7|269
1754529600000|2025-08-07 01:20:00|12857.8|12856.2|12858.4|12856.8|12858.9|12857.3|12856.9|12855.3|188
1754529900000|2025-08-07 01:25:00|12858.5|12856.9|12859.7|12857.3|12859.9|12858.3|12857.7|12855.9|193
1754530200000|2025-08-07 01:30:00|12859.4|12857.8|12858.3|12856.7|12859.8|12857.8|12856.4|12854.8|177
1754530500000|2025-08-07 01:35:00|12858.4|12856.8|12858|12855.6|12859.4|12857.7|12857.4|12855.6|182
1754530800000|2025-08-07 01:40:00|12858.1|12855.7|12853|12851.4|12858.2|12855.8|12852.9|12850.9|233
1754531100000|2025-08-07 01:45:00|12853.3|12851.7|12851.5|12849.9|12853.4|12851.8|12849.9|12848.3|197
1754531400000|2025-08-07 01:50:00|12851.4|12849.8|12853.5|12851.9|12853.9|12851.9|12850.7|12849.1|149
1754531700000|2025-08-07 01:55:00|12853.8|12851.4|12853.6|12851.2|12854.9|12852.5|12853.1|12851|96
1754532000000|2025-08-07 02:00:00|12853.5|12851.1|12852.5|12850.1|12853.6|12851.3|12851.6|12849.5|88
1754532300000|2025-08-07 02:05:00|12852.6|12850.2|12844.2|12841.8|12853.2|12851.1|12843.4|12841|200
1754532600000|2025-08-07 02:10:00|12844.1|12841.7|12843.6|12842|12844.4|12842.8|12841.4|12839.8|201
1754532900000|2025-08-07 02:15:00|12843.7|12842.1|12846.3|12844.7|12846.8|12845.2|12843.6|12842|160
1754533200000|2025-08-07 02:20:00|12846.2|12844.6|12847.6|12846|12849.1|12847.5|12845.9|12844.3|123
1754533500000|2025-08-07 02:25:00|12847.5|12845.9|12851.2|12849.6|12851.5|12849.9|12847.5|12845.9|179
1754533800000|2025-08-07 02:30:00|12851.4|12849.8|12850.7|12848.3|12851.8|12850|12848.9|12847.3|124
1754534100000|2025-08-07 02:35:00|12850.6|12848.2|12849.2|12846.8|12850.6|12848.2|12847.3|12845.5|108
1754534400000|2025-08-07 02:40:00|12849.1|12846.7|12849.6|12848|12850|12848.2|12848.1|12846.4|109
1754534700000|2025-08-07 02:45:00|12849.7|12848.1|12849.6|12848|12851.1|12849.5|12849.2|12847.4|167
1754535000000|2025-08-07 02:50:00|12849.4|12847.8|12847.6|12846|12849.6|12848|12847.5|12845.7|107
1754535300000|2025-08-07 02:55:00|12847.4|12845.8|12847.7|12846.1|12848.1|12846.5|12846.9|12845|115
1754535600000|2025-08-07 03:00:00|12847.6|12846|12849.2|12847.6|12850|12847.8|12847.2|12845.6|127
1754535900000|2025-08-07 03:05:00|12849.1|12847.5|12848.6|12847|12849.7|12847.8|12848.2|12846.2|96
1754536200000|2025-08-07 03:10:00|12848.5|12846.9|12850.1|12848.5|12850.2|12848.6|12848.5|12846.9|217
1754536500000|2025-08-07 03:15:00|12850.2|12848.6|12851.6|12850|12852.6|12850.5|12849.5|12847.9|122
1754536800000|2025-08-07 03:20:00|12851.7|12850.1|12849.3|12847.7|12851.8|12850.2|12848.9|12847.1|82
1754537100000|2025-08-07 03:25:00|12849.2|12847.6|12850.2|12848.6|12850.6|12849|12849.1|12847.1|141
1754537400000|2025-08-07 03:30:00|12850.3|12848.7|12848.9|12847.3|12851.2|12849.6|12848.3|12846.7|88
1754537700000|2025-08-07 03:35:00|12848.8|12847.2|12848.3|12846.7|12849.1|12847.5|12847.9|12846.3|126
1754538000000|2025-08-07 03:40:00|12848.2|12846.6|12849.4|12847.8|12849.4|12847.8|12847.7|12846.1|100
1754538300000|2025-08-07 03:45:00|12849.3|12847.7|12844.4|12842.8|12849.4|12847.8|12844.4|12842.8|179
1754538600000|2025-08-07 03:50:00|12844.1|12842.5|12842.9|12841.3|12845|12843.4|12842.8|12841.2|105
1754538900000|2025-08-07 03:55:00|12842.8|12841.2|12842.6|12841|12842.9|12841.3|12841.7|12840.1|160
1754539200000|2025-08-07 04:00:00|12842.5|12840.9|12842.4|12840.8|12844.6|12842.2|12842.1|12840.5|123
1754539500000|2025-08-07 04:05:00|12842.5|12840.9|12842.5|12840.9|12842.8|12841.2|12841.7|12839.7|99
1754539800000|2025-08-07 04:10:00|12842.4|12840.8|12841.7|12840.1|12842.9|12841|12841.3|12839.4|71
1754540100000|2025-08-07 04:15:00|12841.8|12840.2|12841.4|12839.8|12841.9|12840.3|12841.3|12839.7|54
1754540400000|2025-08-07 04:20:00|12841.5|12839.9|12839.7|12838.1|12842|12840.4|12839.3|12837.2|140
1754540700000|2025-08-07 04:25:00|12840|12838.4|12840.8|12839.2|12841|12839.4|12839.2|12837.5|118
1754541000000|2025-08-07 04:30:00|12840.9|12839.3|12838.6|12837|12841.2|12839.3|12837.1|12835.2|221
1754541300000|2025-08-07 04:35:00|12838.4|12836.8|12838.5|12836.9|12839.3|12837.5|12837.9|12835.9|140
1754541600000|2025-08-07 04:40:00|12838.4|12836.8|12838.4|12836.8|12839.5|12837.7|12838.2|12835.8|112
1754541900000|2025-08-07 04:45:00|12838.3|12836.7|12839.4|12837.8|12839.8|12837.9|12838.3|12836.2|119
1754542200000|2025-08-07 04:50:00|12839.3|12837.7|12838.2|12836.6|12839.7|12837.8|12838.1|12836.5|109
1754542500000|2025-08-07 04:55:00|12838.1|12836.5|12839.4|12837.8|12840.1|12838.5|12837.6|12836|117
1754542800000|2025-08-07 05:00:00|12839.6|12838|12837.7|12836.1|12840.2|12838.6|12837.3|12835.7|166
1754543100000|2025-08-07 05:05:00|12837.8|12836.2|12839.4|12837|12839.5|12837.5|12837.4|12835.8|176
1754543400000|2025-08-07 05:10:00|12839.2|12837.8|12842.1|12840.5|12842.3|12840.7|12839.1|12836.8|131
1754543700000|2025-08-07 05:15:00|12842.4|12840.8|12840.8|12839.2|12843.3|12841.7|12840.7|12839.1|147
1754544000000|2025-08-07 05:20:00|12840.9|12839.3|12841.3|12839.7|12842.5|12840.7|12840.9|12839|97
1754544300000|2025-08-07 05:25:00|12841.4|12839.8|12841.6|12840|12842.2|12840.6|12840.9|12839.3|134
1754544600000|2025-08-07 05:30:00|12841.2|12839.6|12842.2|12839.8|12842.9|12841.3|12841.2|12839.6|216
1754544900000|2025-08-07 05:35:00|12842.3|12839.9|12843|12841.4|12843.5|12841.5|12840.8|12839.2|136
1754545200000|2025-08-07 05:40:00|12842.9|12841.3|12842.5|12840.9|12844.5|12842.9|12842|12840.4|90
1754545500000|2025-08-07 05:45:00|12842.6|12841|12839.8|12838.2|12842.8|12841.2|12839.2|12837.6|180
1754545800000|2025-08-07 05:50:00|12839.9|12838.3|12838.9|12837.3|12840.6|12839|12837.3|12835.7|212
1754546100000|2025-08-07 05:55:00|12839|12837.4|12837.7|12836.1|12840.2|12838|12837|12835.1|184
1754546400000|2025-08-07 06:00:00|12837.8|12835.4|12836.7|12834.3|12838.8|12836.8|12836.3|12834.3|197
1754546700000|2025-08-07 06:05:00|12836.6|12834.2|12837.5|12835.1|12837.7|12835.6|12835.3|12833.4|172
1754547000000|2025-08-07 06:10:00|12837.7|12835.3|12837.3|12835.7|12837.9|12836.3|12836.3|12834.6|136
1754547300000|2025-08-07 06:15:00|12837.2|12835.6|12833.7|12832.1|12837.3|12835.7|12831.4|12829.8|209
1754547600000|2025-08-07 06:20:00|12833.8|12832.2|12831.2|12829.6|12833.9|12832.3|12831.2|12829.6|105
1754547900000|2025-08-07 06:25:00|12831.3|12829.7|12831|12828.6|12832.1|12830.3|12830|12828.4|139
1754548200000|2025-08-07 06:30:00|12831.1|12828.7|12830.7|12829.1|12832.4|12830.3|12830|12828.4|153
1754548500000|2025-08-07 06:35:00|12830.8|12829.2|12831.2|12829.6|12831.8|12830.2|12830.4|12828.8|60
1754548800000|2025-08-07 06:40:00|12830.9|12829.3|12832.4|12830.8|12832.9|12831|12829.2|12827.6|216
1754549100000|2025-08-07 06:45:00|12832.3|12830.7|12828.7|12827.1|12832.5|12830.7|12828.5|12826.5|152
1754549400000|2025-08-07 06:50:00|12828.5|12826.9|12828.8|12827.2|12829.7|12827.9|12827.9|12826.2|97
1754549700000|2025-08-07 06:55:00|12828.7|12827.1|12829.7|12828.1|12830.2|12828.3|12828|12826.2|185
1754550000000|2025-08-07 07:00:00|12829.8|12827.4|12830.1|12828.5|12830.6|12829|12829.7|12827.4|88
1754550300000|2025-08-07 07:05:00|12830.2|12828.6|12831|12829.4|12831.2|12829.6|12829.9|12828.3|132
1754550600000|2025-08-07 07:10:00|12830.8|12829.2|12832.5|12830.9|12833|12831.4|12830.3|12828.7|184
1754550900000|2025-08-07 07:15:00|12832.7|12831.1|12831.9|12830.3|12833.3|12831.3|12830.1|12828.5|158
1754551200000|2025-08-07 07:20:00|12831.8|12830.2|12829.3|12827.7|12832.2|12830.5|12829.1|12827.5|147
1754551500000|2025-08-07 07:25:00|12829.2|12827.6|12829.7|12828.1|12831.2|12829.3|12828.6|12827|147
1754551800000|2025-08-07 07:30:00|12829.4|12827.8|12830.8|12829.2|12831.2|12829.3|12828.9|12827.1|184
1754552100000|2025-08-07 07:35:00|12830.9|12829.3|12828.3|12826.7|12831.1|12829.3|12827.5|12825.9|228
1754552400000|2025-08-07 07:40:00|12828.7|12827.1|12830.1|12828.5|12830.8|12829.2|12828.6|12827|214
1754552700000|2025-08-07 07:45:00|12830.2|12828.6|12825.6|12824|12830.5|12828.9|12825|12823.4|193
1754553000000|2025-08-07 07:50:00|12825.7|12824.1|12824|12822.4|12825.7|12824.1|12821.6|12820|195
1754553300000|2025-08-07 07:55:00|12824.1|12822.5|12824.6|12823|12825.8|12824.2|12823.3|12821.7|203
1754553600000|2025-08-07 08:00:00|12824.7|12823.1|12821.5|12819.9|12825.1|12823.5|12821.1|12819.5|243
1754553900000|2025-08-07 08:05:00|12821.6|12820|12827.7|12825.3|12830.6|12828.6|12821.5|12819.9|283
1754554200000|2025-08-07 08:10:00|12827.9|12825.5|12827.6|12826|12829.1|12827.1|12825.3|12823.3|257
1754554500000|2025-08-07 08:15:00|12828|12825.6|12834.4|12832|12834.6|12832.3|12827.7|12825.6|209
1754554800000|2025-08-07 08:20:00|12834.3|12831.9|12832.9|12831.3|12835.3|12833.7|12831.8|12830.2|139
1754555100000|2025-08-07 08:25:00|12833.1|12831.5|12832.3|12830.7|12833.8|12832.2|12831.9|12830.3|142
1754555400000|2025-08-07 08:30:00|12832.6|12831|12829.5|12827.9|12834.5|12832.9|12829.4|12827.8|179
1754555700000|2025-08-07 08:35:00|12829.6|12828|12828.1|12826.5|12829.7|12828.1|12827.1|12825.2|277
1754556000000|2025-08-07 08:40:00|12828|12826.4|12830.5|12828.9|12832.2|12830.6|12828|12826.4|219
1754556300000|2025-08-07 08:45:00|12830.3|12828.7|12829.4|12827.8|12830.8|12829.2|12828.2|12826.5|211
1754556600000|2025-08-07 08:50:00|12829.3|12827.7|12832.2|12829.8|12832.2|12829.8|12829.1|12826.7|154
1754556900000|2025-08-07 08:55:00|12832.3|12829.9|12830.9|12829.3|12833.2|12831.2|12830.7|12829.1|153
1754557200000|2025-08-07 09:00:00|12830.7|12829.1|12833.4|12831.8|12834.1|12832.1|12829.9|12828.2|143
1754557500000|2025-08-07 09:05:00|12833.3|12831.7|12832.5|12830.9|12835|12833.1|12832.5|12830.6|138
1754557800000|2025-08-07 09:10:00|12832.6|12831|12835.4|12833|12836.6|12834.7|12832.4|12830.8|132
1754558100000|2025-08-07 09:15:00|12835.3|12832.9|12835.4|12833.8|12836|12834.1|12834.5|12832.6|158
1754558400000|2025-08-07 09:20:00|12835.5|12833.9|12834.9|12833.3|12837.8|12835.4|12834.8|12833|142
1754558700000|2025-08-07 09:25:00|12835|12833.4|12834.9|12833.3|12835.8|12834.2|12833.2|12831.6|145
1754559000000|2025-08-07 09:30:00|12835|12833.4|12836.8|12835.2|12837|12835.4|12834.9|12833.3|177
1754559300000|2025-08-07 09:35:00|12836.7|12835.1|12837.8|12836.2|12839.8|12838.2|12836.2|12834.4|137
1754559600000|2025-08-07 09:40:00|12837.7|12836.1|12835.2|12833.6|12837.9|12836.3|12834.9|12833.3|149
1754559900000|2025-08-07 09:45:00|12835.3|12833.7|12835.5|12833.9|12836.5|12834.9|12835.1|12833.5|109
1754560200000|2025-08-07 09:50:00|12835.4|12833.8|12836.3|12834.7|12837.1|12835.5|12835.3|12833.7|112
1754560500000|2025-08-07 09:55:00|12836.4|12834.8|12841.1|12838.7|12841.2|12839|12836.4|12834.8|214
1754560800000|2025-08-07 10:00:00|12841.2|12838.8|12838.7|12837.1|12842.1|12840.2|12838.7|12836.3|271
1754561100000|2025-08-07 10:05:00|12838.9|12837.3|12838.9|12837.3|12840.2|12838|12837.8|12836|138
1754561400000|2025-08-07 10:10:00|12838.8|12837.2|12839.5|12837.9|12839.9|12838.3|12838.2|12836.2|150
1754561700000|2025-08-07 10:15:00|12839.6|12838|12839.6|12837.2|12840.5|12838.6|12839.1|12837.2|114
1754562000000|2025-08-07 10:20:00|12839.5|12837.1|12840.4|12838.8|12840.4|12838.8|12838.5|12836.6|149
1754562300000|2025-08-07 10:25:00|12840.5|12838.9|12844.4|12842.8|12845.1|12843.1|12840.4|12838.8|174
1754562600000|2025-08-07 10:30:00|12844.5|12842.9|12843.2|12840.8|12844.8|12843|12842.7|12840.7|174
1754562900000|2025-08-07 10:35:00|12843.1|12840.7|12842.9|12841.3|12843.7|12841.8|12841.9|12840|139
1754563200000|2025-08-07 10:40:00|12842.8|12841.2|12840.5|12838.9|12843.1|12841.5|12840.4|12838|159
1754563500000|2025-08-07 10:45:00|12840.9|12839.3|12840|12837.6|12841.6|12840|12839.4|12837|177
1754563800000|2025-08-07 10:50:00|12839.9|12837.5|12839.4|12837.8|12841.6|12839.2|12839.1|12837.4|232
1754564100000|2025-08-07 10:55:00|12839.2|12837.6|12838.8|12837.2|12839.4|12837.8|12838|12836.4|148
1754564400000|2025-08-07 11:00:00|12839.1|12837.5|12840.4|12838.8|12841.6|12840|12834.7|12833.1|453
1754564700000|2025-08-07 11:05:00|12840.3|12838.7|12840.9|12839.3|12841.3|12839.7|12839.3|12837.5|315
1754565000000|2025-08-07 11:10:00|12840.7|12839.1|12841.1|12839.5|12843.4|12841.8|12839.7|12837.7|262
1754565300000|2025-08-07 11:15:00|12841|12839.4|12841.4|12839.8|12841.5|12839.9|12838.6|12836.2|205
1754565600000|2025-08-07 11:20:00|12841.3|12839.7|12841.9|12840.3|12842.8|12841.2|12840.5|12838.9|319
1754565900000|2025-08-07 11:25:00|12842|12840.4|12843.2|12841.6|12843.6|12842|12841.8|12840.2|227
1754566200000|2025-08-07 11:30:00|12843.3|12841.7|12847.2|12844.8|12847.3|12845.5|12843.3|12841.7|300
1754566500000|2025-08-07 11:35:00|12847.1|12844.7|12849.2|12846.8|12849.4|12847.8|12844.9|12843.2|285
1754566800000|2025-08-07 11:40:00|12849.1|12846.7|12847.7|12845.3|12850.9|12848.5|12846.4|12844|266
1754567100000|2025-08-07 11:45:00|12847.6|12845.2|12845.3|12843.7|12848.2|12846.1|12845.3|12843.7|201
1754567400000|2025-08-07 11:50:00|12845.4|12843.8|12844.3|12841.9|12845.5|12843.9|12843|12841|143
1754567700000|2025-08-07 11:55:00|12844.2|12841.8|12843.8|12842.2|12844.7|12842.6|12843.2|12840.8|204
1754568000000|2025-08-07 12:00:00|12843.9|12842.3|12844.3|12842.7|12845.6|12844|12843.2|12841.6|287
1754568300000|2025-08-07 12:05:00|12843.9|12842.3|12843|12841.4|12844.3|12842.7|12842.5|12840.6|187
1754568600000|2025-08-07 12:10:00|12843.1|12841.5|12843.4|12841.8|12844.8|12842.8|12842.2|12839.9|213
1754568900000|2025-08-07 12:15:00|12843.7|12842.1|12841.4|12839|12844.2|12842.3|12841.1|12839|113
1754569200000|2025-08-07 12:20:00|12841.3|12838.9|12838.9|12837.3|12842|12840.2|12838.7|12837.1|151
1754569500000|2025-08-07 12:25:00|12838.8|12837.2|12844.5|12836.5|12844.5|12840.4|12838.7|12836.5|244
1754569800000|2025-08-07 12:30:00|12844.4|12836.2|12836|12834.4|12844.8|12837.2|12834.4|12832.8|314
1754570100000|2025-08-07 12:35:00|12836.1|12834.5|12837.7|12835.3|12838.5|12836.2|12833.6|12831.2|351
1754570400000|2025-08-07 12:40:00|12837.8|12835.4|12839.7|12838.1|12840.8|12838.9|12836.6|12834.6|346
1754570700000|2025-08-07 12:45:00|12839.5|12837.9|12837|12834.6|12840.1|12838.2|12835.4|12833.4|275
1754571000000|2025-08-07 12:50:00|12837.1|12834.7|12837.4|12835|12838.1|12836.1|12834.6|12832.5|299
1754571300000|2025-08-07 12:55:00|12837.6|12835.2|12838.6|12836.2|12839.6|12837.7|12837.4|12835|212
1754571600000|2025-08-07 13:00:00|12838.4|12836|12836.3|12833.9|12839|12837.4|12836.2|12833.8|311
1754571900000|2025-08-07 13:05:00|12836.4|12834|12839.1|12836.7|12840.6|12838.3|12835.7|12833.3|213
1754572200000|2025-08-07 13:10:00|12838.9|12836.5|12837.5|12835.9|12838.9|12836.5|12836.1|12833.7|238
1754572500000|2025-08-07 13:15:00|12837.4|12835.8|12837|12835.4|12837.4|12835.8|12835.8|12834.2|230
1754572800000|2025-08-07 13:20:00|12836.9|12835.3|12840.9|12839.3|12843.1|12841.5|12836.9|12835.3|247
1754573100000|2025-08-07 13:25:00|12841|12839.4|12836.7|12834.3|12841.2|12839.4|12836.5|12834.3|353
1754573400000|2025-08-07 13:30:00|12836.5|12834.1|12838.5|12836.1|12838.9|12837.3|12834.5|12832.1|416
1754573700000|2025-08-07 13:35:00|12838.4|12836|12839.2|12836.8|12840.6|12838.8|12835.5|12833.1|370
1754574000000|2025-08-07 13:40:00|12839|12836.6|12837|12834.6|12840.4|12838.5|12837|12834.6|300
1754574300000|2025-08-07 13:45:00|12837.1|12834.7|12839.5|12837.9|12840.2|12838.6|12837|12834.6|413
1754574600000|2025-08-07 13:50:00|12839.4|12837.8|12839.7|12838.1|12841.2|12839.6|12837.9|12836.1|328
1754574900000|2025-08-07 13:55:00|12839.8|12838.2|12842.3|12838.6|12842.5|12840.7|12839.8|12837.9|301
1754575200000|2025-08-07 14:00:00|12842.1|12838.4|12846.2|12844.6|12848.3|12846.7|12839.4|12837.2|228
1754575500000|2025-08-07 14:05:00|12846.6|12845|12850.5|12848.1|12853.1|12851.5|12844.1|12842.5|444
1754575800000|2025-08-07 14:10:00|12850.4|12848|12847.4|12845.8|12853.9|12852.3|12847.1|12845.5|579
1754576100000|2025-08-07 14:15:00|12847.5|12845.9|12853.5|12851.1|12855.8|12854.2|12847.5|12845.9|365
1754576400000|2025-08-07 14:20:00|12853.6|12851.2|12857.7|12855.3|12857.9|12855.5|12851.6|12849.2|285
1754576700000|2025-08-07 14:25:00|12857.3|12854.9|12854.6|12852.2|12858.4|12856.2|12854.2|12852.1|409
1754577000000|2025-08-07 14:30:00|12854.7|12852.3|12852.6|12850.2|12854.7|12852.3|12850.9|12848.8|373
1754577300000|2025-08-07 14:35:00|12852.7|12850.3|12856.1|12853.7|12856.5|12854.3|12852.2|12849.8|328
1754577600000|2025-08-07 14:40:00|12856.2|12853.8|12856.9|12854.5|12858.4|12856.6|12854.4|12852.5|340
1754577900000|2025-08-07 14:45:00|12857|12854.6|12857|12854.6|12859.2|12857.6|12855.9|12853.5|342
1754578200000|2025-08-07 14:50:00|12857.1|12854.7|12856.3|12854.7|12858.5|12856.7|12856|12853.9|283
1754578500000|2025-08-07 14:55:00|12856.4|12854.8|12856.1|12854.5|12857.9|12856.3|12855.6|12854|249
1754578800000|2025-08-07 15:00:00|12856.2|12854.6|12861.2|12859.6|12864|12862.4|12856.1|12854.5|348
1754579100000|2025-08-07 15:05:00|12861.1|12859.5|12858.9|12857.3|12862.3|12860.7|12858.6|12857|286
1754579400000|2025-08-07 15:10:00|12859|12857.4|12856.4|12854.8|12860.1|12858.5|12855.9|12853.9|328
1754579700000|2025-08-07 15:15:00|12856.5|12854.9|12854.8|12852.4|12856.6|12855|12853.5|12851.9|380
1754580000000|2025-08-07 15:20:00|12854.9|12852.5|12853.9|12852.3|12854.9|12852.9|12851.9|12850.3|381
1754580300000|2025-08-07 15:25:00|12853.8|12852.2|12852.7|12851.1|12855.6|12854|12852.5|12850.9|304
1754580600000|2025-08-07 15:30:00|12852.8|12851.2|12851.1|12849.5|12853.9|12852.3|12850.8|12849.2|350
1754580900000|2025-08-07 15:35:00|12851|12849.4|12850.7|12849.1|12852|12850.4|12849.9|12848.3|302
1754581200000|2025-08-07 15:40:00|12850.5|12848.9|12850.8|12849.2|12851.4|12849.8|12849.7|12848.1|222
1754581500000|2025-08-07 15:45:00|12850.7|12849.1|12849.6|12848|12851.2|12849.6|12848.6|12846.7|299
1754581800000|2025-08-07 15:50:00|12849.7|12848.1|12848.1|12846.5|12850.6|12848.7|12847.4|12845.7|350
1754582100000|2025-08-07 15:55:00|12848|12846.4|12849.3|12846.9|12850.1|12847.7|12847.2|12845.2|347
1754582400000|2025-08-07 16:00:00|12849.4|12847|12848.8|12847.2|12850|12847.9|12848|12846.2|285
1754582700000|2025-08-07 16:05:00|12848.9|12847.3|12849.1|12847.5|12851.3|12848.9|12848.4|12846.8|277
1754583000000|2025-08-07 16:10:00|12848.9|12847.3|12850.5|12848.9|12850.6|12849|12848.7|12847.1|258
1754583300000|2025-08-07 16:15:00|12850.6|12849|12851.2|12848.8|12851.3|12849.7|12849.8|12847.8|274
1754583600000|2025-08-07 16:20:00|12851|12848.6|12847.8|12846.2|12851.8|12849.4|12847.4|12845.3|267
1754583900000|2025-08-07 16:25:00|12847.7|12846.1|12848.4|12846|12848.9|12847.1|12847.1|12845|281
1754584200000|2025-08-07 16:30:00|12848.3|12845.9|12849.9|12848.3|12850.1|12848.5|12847.5|12845.4|302
1754584500000|2025-08-07 16:35:00|12850|12848.4|12852.2|12849.8|12852.5|12850.1|12849.5|12847.8|243
1754584800000|2025-08-07 16:40:00|12852.3|12849.9|12852.5|12850.1|12852.9|12850.5|12850.4|12848.1|261
1754585100000|2025-08-07 16:45:00|12852.4|12850|12851.3|12849.7|12852.5|12850.6|12850.8|12849.1|318
1754585400000|2025-08-07 16:50:00|12851.2|12849.6|12849.3|12847.7|12851.9|12850|12849.3|12847.6|273
1754585700000|2025-08-07 16:55:00|12849.2|12847.6|12848.5|12846.1|12850.3|12848.3|12847.6|12845.6|242
1754586000000|2025-08-07 17:00:00|12848.6|12846.2|12852.3|12849.9|12852.9|12850.6|12847.9|12845.6|271
1754586300000|2025-08-07 17:05:00|12852.2|12849.8|12850.5|12848.9|12852.2|12849.8|12850.4|12848|202
1754586600000|2025-08-07 17:10:00|12850.4|12848.8|12851.7|12849.3|12852.6|12850.7|12850.3|12848.1|216
1754586900000|2025-08-07 17:15:00|12852.2|12849.8|12851.4|12849.8|12854.6|12852.2|12851.3|12849.4|271
1754587200000|2025-08-07 17:20:00|12851.2|12849.6|12850.6|12849|12852.2|12850.2|12849.9|12848|308
1754587500000|2025-08-07 17:25:00|12850.7|12849.1|12853.1|12851.5|12853.5|12851.9|12850.4|12848.5|384
1754587800000|2025-08-07 17:30:00|12853.2|12851.6|12852.5|12850.9|12854.3|12852.2|12851.5|12849.8|226
1754588100000|2025-08-07 17:35:00|12852.9|12850.5|12851.9|12849.5|12853|12851.3|12850.3|12848.2|277
1754588400000|2025-08-07 17:40:00|12851.6|12849.2|12850.5|12848.1|12852|12850.1|12849.7|12847.7|263
1754588700000|2025-08-07 17:45:00|12850.6|12848.2|12850.7|12849.1|12852|12850.1|12849.7|12847.6|229
1754589000000|2025-08-07 17:50:00|12850.8|12849.2|12850.7|12849.1|12851.4|12849.8|12850.3|12848.7|235
1754589300000|2025-08-07 17:55:00|12850.8|12849.2|12851.8|12850.2|12853|12851.1|12850.7|12849.1|285
1754589600000|2025-08-07 18:00:00|12851.4|12849.8|12850.2|12848.6|12852.4|12850.8|12849.6|12848|306
1754589900000|2025-08-07 18:05:00|12850.3|12848.7|12851.6|12849.2|12851.9|12850.2|12849.8|12848.2|272
1754590200000|2025-08-07 18:10:00|12851.5|12849.1|12851.5|12849.1|12852.8|12851.2|12850.9|12848.9|325
1754590500000|2025-08-07 18:15:00|12851.4|12849|12851.5|12849.9|12852.6|12850.3|12850.7|12848.8|276
1754590800000|2025-08-07 18:20:00|12851.4|12849.8|12853.3|12851.7|12854.7|12853|12850.8|12849.2|243
1754591100000|2025-08-07 18:25:00|12853.7|12851.3|12852.8|12851.2|12854.4|12852.5|12852|12849.9|263
1754591400000|2025-08-07 18:30:00|12852.9|12851.3|12854.8|12853.2|12855.6|12853.4|12852.7|12850.7|260
1754591700000|2025-08-07 18:35:00|12854.7|12853.1|12854.8|12852.4|12855.3|12853.4|12853.6|12851.4|307
1754592000000|2025-08-07 18:40:00|12855.1|12852.7|12858.5|12856.1|12859|12856.3|12854.7|12852.6|248
1754592300000|2025-08-07 18:45:00|12858.3|12855.9|12857.9|12855.5|12860.1|12857.5|12856.4|12854.4|371
1754592600000|2025-08-07 18:50:00|12857.6|12856|12857.4|12855|12858.9|12856.7|12856.9|12854.6|292
1754592900000|2025-08-07 18:55:00|12857|12855.4|12857.2|12854.8|12858.3|12856|12856.1|12853.9|263
1754593200000|2025-08-07 19:00:00|12856.9|12854.5|12857.4|12855|12858.1|12855.7|12855.5|12853.5|171
1754593500000|2025-08-07 19:05:00|12857.5|12855.1|12858.6|12856.2|12859.1|12856.7|12857.5|12855.1|101
1754593800000|2025-08-07 19:10:00|12858.8|12856.4|12857.9|12855.5|12859.3|12856.9|12857.2|12854.8|156
1754594100000|2025-08-07 19:15:00|12858|12855.6|12857.6|12855.2|12858|12855.6|12856.2|12854.1|152
1754594400000|2025-08-07 19:20:00|12857.5|12855.1|12857.5|12855.1|12858.5|12856.4|12856.7|12854.5|122
1754594700000|2025-08-07 19:25:00|12857.4|12855|12856.4|12854.8|12859|12856.6|12856.3|12854.7|173
1754595000000|2025-08-07 19:30:00|12856.6|12854.2|12846.7|12844.3|12856.6|12854.2|12846.7|12843.5|546
1754595300000|2025-08-07 19:35:00|12846.8|12844.4|12845.3|12842.9|12847.5|12845.1|12843.4|12841|265
1754595600000|2025-08-07 19:40:00|12845.2|12842.8|12840.4|12838|12845.4|12843|12840.1|12837.7|238
1754595900000|2025-08-07 19:45:00|12840.3|12837.9|12840.1|12837.7|12840.9|12838.5|12833.7|12831.4|280
1754596200000|2025-08-07 19:50:00|12840.2|12837.8|12840.1|12837.7|12844.7|12842.3|12839.5|12837.1|289
1754596500000|2025-08-07 19:55:00|12840|12837.6|12837.3|12835.7|12840.2|12837.8|12836.7|12834.6|188
1754596800000|2025-08-07 20:00:00|12837.2|12835.6|12834.7|12833.1|12837.5|12835.9|12833.6|12832|177
1754597100000|2025-08-07 20:05:00|12833.6|12832|12833.9|12830.5|12835|12833.3|12832.3|12829.9|227
1754597400000|2025-08-07 20:10:00|12834|12830.9|12831.5|12829.9|12834.3|12831.6|12831.5|12829.9|121
1754597700000|2025-08-07 20:15:00|12831.6|12830|12830.3|12828.7|12832.3|12830.1|12830.3|12828.6|83
1754598000000|2025-08-07 20:20:00|12830.4|12828.8|12830.1|12827.7|12830.7|12828.8|12829.5|12827.3|56
1754598300000|2025-08-07 20:25:00|12830.6|12827.3|12829.7|12827.3|12831.2|12827.8|12829.5|12826.8|66
1754598600000|2025-08-07 20:30:00|12829.8|12827.4|12830.2|12827.8|12830.9|12828|12829.7|12827.1|41
1754598900000|2025-08-07 20:35:00|12831.6|12826.5|12829.4|12827|12831.6|12828.1|12829.2|12826.4|49
1754599200000|2025-08-07 20:40:00|12829.5|12827.1|12832.1|12828.1|12832.4|12828.6|12829.3|12826.9|110
1754599500000|2025-08-07 20:45:00|12831.9|12827.9|12832.9|12828.4|12833.9|12828.5|12831.8|12827.2|58
1754599800000|2025-08-07 20:50:00|12833|12828.3|12831.9|12827.9|12834.6|12828.5|12831.8|12825.7|91
1754600100000|2025-08-07 20:55:00|12832.1|12828.1|12840.5|12824.5|12840.6|12830|12832.1|12824.4|118
1754600400000|2025-08-07 21:00:00|12840.8|12824.8|12840.5|12824.5|12842.1|12826.9|12838.5|12823.6|9
1754600700000|2025-08-07 21:05:00|12840.6|12824.6|12840.7|12824.7|12841|12825|12840.2|12824.5|41
1754601000000|2025-08-07 21:10:00|12840.8|12824.8|12841|12825|12841|12825|12840.3|12824.4|110
1754601300000|2025-08-07 21:15:00|12840.8|12824.8|12841|12825|12841.1|12825.1|12840.4|12824.4|92
1754601600000|2025-08-07 21:20:00|12840.9|12824.9|12840.6|12824.6|12841.4|12825.4|12840.5|12824.5|43
1754601900000|2025-08-07 21:25:00|12840.5|12824.5|12840.5|12824.5|12840.6|12824.6|12840.4|12824.4|23
1754602200000|2025-08-07 21:30:00|12840.6|12824.6|12839.9|12824.4|12840.7|12824.7|12839.6|12823.8|45
1754602500000|2025-08-07 21:35:00|12839.6|12823.6|12840.5|12824.6|12840.6|12824.6|12839.6|12823.6|70
1754602800000|2025-08-07 21:40:00|12840.4|12824.5|12840.4|12824.6|12840.6|12824.6|12840.2|12824.5|28
1754603100000|2025-08-07 21:45:00|12840.5|12824.5|12840.4|12824.5|12840.6|12824.7|12840.3|12824.5|45
1754603400000|2025-08-07 21:50:00|12840.3|12824.6|12840.2|12824.5|12840.5|12824.6|12840.1|12824.4|51
1754603700000|2025-08-07 21:55:00|12840.1|12824.6|12839.8|12824.6|12840.3|12824.9|12839.2|12824.3|80
1754604000000|2025-08-07 22:00:00|12840|12824.5|12836.7|12827.9|12840|12829.4|12836.2|12824.1|238
1754604300000|2025-08-07 22:05:00|12836.8|12828.8|12836.5|12827.6|12836.8|12829.6|12835.3|12827.2|225
1754604600000|2025-08-07 22:10:00|12836.2|12828.4|12836.4|12827.8|12836.7|12828.9|12835.9|12827.2|196
1754604900000|2025-08-07 22:15:00|12836.3|12827.9|12835.8|12828.7|12836.8|12829.7|12835.2|12827.4|174
1754605200000|2025-08-07 22:20:00|12835.9|12828.8|12835.5|12830.1|12836.7|12830.4|12835|12828.7|89
1754605500000|2025-08-07 22:25:00|12835.8|12830.2|12836.4|12829.2|12836.5|12830.5|12835.4|12829.2|89
1754605800000|2025-08-07 22:30:00|12836.3|12829.1|12833.7|12827.7|12836.6|12829.9|12833.6|12827.1|126
1754606100000|2025-08-07 22:35:00|12833.8|12827.9|12831|12825.8|12834.2|12828.2|12830.3|12825.8|114
1754606400000|2025-08-07 22:40:00|12830.9|12825.9|12830.6|12826.4|12831.2|12827.4|12829.7|12825.7|76
1754606700000|2025-08-07 22:45:00|12831.2|12825.7|12831.2|12825.7|12831.4|12826.7|12830.3|12825.6|62
1754607000000|2025-08-07 22:50:00|12831.3|12825.6|12830.1|12826.9|12831.3|12826.9|12830.1|12825.6|61
1754607300000|2025-08-07 22:55:00|12830.3|12826.7|12830.9|12826.1|12831.2|12827|12830|12825.8|66
1754607600000|2025-08-07 23:00:00|12831|12826.2|12830.1|12826.9|12831|12827|12830|12826.1|43
1754607900000|2025-08-07 23:05:00|12830.2|12826.8|12829.6|12826.4|12830.2|12827.4|12829.2|12826.3|64
1754608200000|2025-08-07 23:10:00|12829.7|12826.5|12829.2|12826.8|12829.7|12826.9|12827.8|12825.3|64
1754608500000|2025-08-07 23:15:00|12829.3|12826.9|12829|12825.7|12829.6|12826.9|12828.5|12825.7|74
1754608800000|2025-08-07 23:20:00|12829.1|12825.6|12828.5|12825.4|12829.3|12825.9|12827.3|12824.3|43
1754609100000|2025-08-07 23:25:00|12828.6|12825.3|12827.2|12824.8|12828.7|12825.4|12827.2|12824.4|44
1754609400000|2025-08-07 23:30:00|12827.3|12824.9|12827.2|12824.8|12827.5|12824.9|12827.2|12824.5|13
1754609700000|2025-08-07 23:35:00|12827.3|12824.9|12829|12825.9|12829.5|12826.9|12827.2|12824.5|40
1754610000000|2025-08-07 23:40:00|12828.7|12826|12827.7|12825.3|12829.1|12826.3|12826.7|12824.3|106
1754610300000|2025-08-07 23:45:00|12827.9|12824.9|12828.2|12824.8|12828.3|12825.5|12827.2|12824.5|92
1754610600000|2025-08-07 23:50:00|12828.1|12824.9|12827.6|12824.4|12828.2|12825.5|12827.1|12824.4|81
1754610900000|2025-08-07 23:55:00|12827.5|12824.5|12827.3|12824.9|12828.6|12825.4|12827.1|12824.3|77
1754611200000|2025-08-08 00:00:00|12827.1|12824.7|12827.7|12825.3|12829.4|12827|12825.6|12823.2|214
1754611500000|2025-08-08 00:05:00|12827.6|12825.2|12826.7|12824.3|12829|12826.4|12826.6|12823.9|222
1754611800000|2025-08-08 00:10:00|12827|12824|12827.2|12824.8|12828.2|12825.2|12826.5|12823.6|227
1754612100000|2025-08-08 00:15:00|12827.1|12824.7|12826.3|12824.7|12828|12825.4|12826.2|12823.8|163
1754612400000|2025-08-08 00:20:00|12826.1|12824.5|12827.9|12825.5|12828.1|12825.7|12825.8|12823.6|120
1754612700000|2025-08-08 00:25:00|12828|12825.6|12829.9|12827.5|12830.5|12828.1|12828|12825.6|96
1754613000000|2025-08-08 00:30:00|12830|12827.6|12828.8|12826.4|12830.5|12828.1|12827.8|12825.7|166
1754613300000|2025-08-08 00:35:00|12828.9|12826.5|12832.1|12829.7|12832.3|12829.9|12828.9|12826.5|165
1754613600000|2025-08-08 00:40:00|12832|12829.6|12829.3|12826.9|12832.6|12830.2|12829.2|12826.8|145
1754613900000|2025-08-08 00:45:00|12829.2|12826.8|12828.7|12826.3|12830.5|12828.5|12828.1|12826.1|177
1754614200000|2025-08-08 00:50:00|12828.8|12826.4|12829.2|12826.8|12830.3|12827.9|12828|12826.1|156
1754614500000|2025-08-08 00:55:00|12829.1|12826.7|12828.2|12825.8|12829.6|12827.8|12827.6|12825.5|214
1754614800000|2025-08-08 01:00:00|12828.1|12825.7|12829.8|12828.2|12829.9|12828.3|12826.6|12824.5|216
1754615100000|2025-08-08 01:05:00|12829.9|12828.3|12834.8|12832.4|12835.7|12833.3|12829.7|12827.7|210
1754615400000|2025-08-08 01:10:00|12834.7|12832.3|12835.5|12833.1|12835.6|12833.6|12833.4|12831.4|174
1754615700000|2025-08-08 01:15:00|12835.6|12833.2|12835.8|12834.2|12836.5|12834.9|12833.7|12832.1|136
1754616000000|2025-08-08 01:20:00|12835.7|12834.1|12838.5|12836.9|12839.4|12837.8|12835.7|12834.1|138
1754616300000|2025-08-08 01:25:00|12838.6|12837|12837|12835.4|12839.6|12837.7|12836.3|12834.4|168
1754616600000|2025-08-08 01:30:00|12836.9|12835.3|12840.2|12837.8|12840.7|12838.8|12836.1|12834.2|167
1754616900000|2025-08-08 01:35:00|12840.1|12837.7|12839.4|12837|12842.3|12840.3|12838.6|12837|153
1754617200000|2025-08-08 01:40:00|12839.3|12836.9|12842|12840.4|12843.7|12841.3|12839.3|12836.9|183
1754617500000|2025-08-08 01:45:00|12842.1|12840.5|12841.1|12839.5|12843.8|12842.2|12840.2|12838.2|194
1754617800000|2025-08-08 01:50:00|12841.2|12839.6|12840.8|12839.2|12843.2|12841|12840.8|12838.7|159
1754618100000|2025-08-08 01:55:00|12840.7|12839.1|12839.9|12838.3|12841.3|12839.6|12839.4|12837.6|197
1754618400000|2025-08-08 02:00:00|12840|12838.4|12839|12837.4|12840.1|12838.5|12838.5|12836.9|120
1754618700000|2025-08-08 02:05:00|12839.1|12837.5|12838.5|12836.9|12839.1|12837.5|12837.5|12835.9|85
1754619000000|2025-08-08 02:10:00|12838.4|12836.8|12840.4|12838.8|12840.9|12839.3|12838.3|12836.7|95
1754619300000|2025-08-08 02:15:00|12840.3|12838.7|12837.9|12836.3|12840.5|12838.7|12837.4|12835.8|134
1754619600000|2025-08-08 02:20:00|12837.8|12836.2|12839.1|12837.5|12839.2|12837.5|12837.8|12835.9|108
1754619900000|2025-08-08 02:25:00|12839|12837.4|12838.4|12836.8|12839.3|12837.4|12838.3|12835.9|113
1754620200000|2025-08-08 02:30:00|12838.3|12836.7|12838.2|12836.6|12839.7|12837.6|12838.1|12836.5|85
1754620500000|2025-08-08 02:35:00|12838.1|12836.5|12836.4|12834.8|12838.9|12837.3|12836.1|12834.5|125
1754620800000|2025-08-08 02:40:00|12836.3|12834.7|12836.6|12835|12836.9|12835.3|12835.9|12834.3|142
1754621100000|2025-08-08 02:45:00|12836.5|12834.9|12834.9|12832.5|12837.6|12836|12833.6|12831.2|185
1754621400000|2025-08-08 02:50:00|12834.8|12832.4|12837.7|12835.3|12837.8|12835.6|12834.8|12832.4|117
1754621700000|2025-08-08 02:55:00|12838|12835.6|12838.1|12836.5|12838.4|12836.8|12836.8|12834.4|113
1754622000000|2025-08-08 03:00:00|12838.3|12836.7|12840.2|12838.6|12840.2|12838.6|12837|12835.4|168
1754622300000|2025-08-08 03:05:00|12840|12838.4|12839.4|12837.8|12841.1|12839.5|12838.9|12837.3|114
1754622600000|2025-08-08 03:10:00|12839.3|12837.7|12839.8|12838.2|12840.6|12838.8|12839.1|12837.5|102
1754622900000|2025-08-08 03:15:00|12839.9|12838.3|12837.2|12834.8|12840.6|12838.7|12837.1|12834.7|119
1754623200000|2025-08-08 03:20:00|12837.3|12834.9|12837.6|12836|12838.9|12837.3|12836.8|12834.8|91
1754623500000|2025-08-08 03:25:00|12837.7|12836.1|12837.7|12836.1|12839.1|12837|12837.5|12835.7|98
1754623800000|2025-08-08 03:30:00|12837.6|12836|12838|12835.6|12838.5|12836.4|12837|12835.3|77
1754624100000|2025-08-08 03:35:00|12838.1|12835.7|12837.6|12836|12838.6|12836.5|12837.5|12835.6|95
1754624400000|2025-08-08 03:40:00|12837.7|12836.1|12836.8|12835.2|12837.7|12836.1|12836.2|12834.6|87
1754624700000|2025-08-08 03:45:00|12836.9|12835.3|12836.8|12835.2|12838.3|12836.7|12836.4|12834.6|86
1754625000000|2025-08-08 03:50:00|12836.9|12835.3|12838.9|12837.3|12839|12837.4|12836.8|12835.2|91
1754625300000|2025-08-08 03:55:00|12838.8|12837.2|12837.4|12835.8|12839.3|12837.2|12837.3|12835.7|133
1754625600000|2025-08-08 04:00:00|12837.3|12835.7|12836.1|12834.5|12837.9|12836|12836.1|12834.5|68
1754625900000|2025-08-08 04:05:00|12836.2|12834.6|12834.7|12833.1|12837|12835.1|12833.8|12832.2|111
1754626200000|2025-08-08 04:10:00|12834.6|12833|12835.3|12833.7|12836.2|12834.2|12834.4|12832.8|50
1754626500000|2025-08-08 04:15:00|12835.4|12833.8|12836.1|12833.7|12836.1|12834.1|12834.9|12833.3|115
1754626800000|2025-08-08 04:20:00|12836|12833.6|12835.6|12834|12836.1|12834.1|12835|12833.3|110
1754627100000|2025-08-08 04:25:00|12835.7|12834.1|12835.7|12834.1|12836.3|12834.4|12835|12833.4|59
1754627400000|2025-08-08 04:30:00|12835.6|12834|12838.8|12837.2|12839|12837.4|12835.6|12834|64
1754627700000|2025-08-08 04:35:00|12839.2|12836.8|12836.3|12834.7|12839.2|12837.6|12836.1|12834.3|94
1754628000000|2025-08-08 04:40:00|12836.2|12834.6|12835.9|12834.3|12837.2|12835.4|12835.7|12834.1|98
1754628300000|2025-08-08 04:45:00|12835.8|12834.2|12836.3|12834.7|12837.2|12835.3|12835.7|12833.9|81
1754628600000|2025-08-08 04:50:00|12836.1|12834.5|12835.8|12834.2|12837.1|12835|12835.3|12833.7|84
1754628900000|2025-08-08 04:55:00|12835.9|12834.3|12835.7|12834.1|12836.9|12835.3|12835.4|12833.8|106
1754629200000|2025-08-08 05:00:00|12835.8|12834.2|12835.9|12834.3|12836.2|12834.6|12835.5|12833.9|75
1754629500000|2025-08-08 05:05:00|12836|12834.4|12836.7|12835.1|12836.9|12835.3|12835.5|12833.7|70
1754629800000|2025-08-08 05:10:00|12836.6|12835|12838.8|12837.2|12839.1|12837.5|12836.5|12834.9|94
1754630100000|2025-08-08 05:15:00|12838.7|12837.1|12841.2|12839.6|12841.4|12839.8|12838.7|12837.1|126
1754630400000|2025-08-08 05:20:00|12841.3|12839.7|12841.8|12840.2|12842.2|12840.6|12841.2|12839.6|95
1754630700000|2025-08-08 05:25:00|12841.9|12840.3|12844.1|12842.5|12844.4|12842.8|12841.8|12840.2|149
1754631000000|2025-08-08 05:30:00|12844|12842.4|12845.1|12843.5|12845.2|12843.6|12842.1|12840.5|135
1754631300000|2025-08-08 05:35:00|12845.2|12843.6|12843.3|12841.7|12845.2|12843.6|12841.6|12840|182
1754631600000|2025-08-08 05:40:00|12843.4|12841.8|12844.1|12842.5|12844.4|12842.8|12842.9|12841.3|148
1754631900000|2025-08-08 05:45:00|12844|12842.4|12844.6|12842.2|12844.9|12842.5|12842.9|12840.7|117
1754632200000|2025-08-08 05:50:00|12844.7|12842.3|12843.8|12842.2|12845|12842.6|12842.6|12840.2|129
1754632500000|2025-08-08 05:55:00|12843.9|12842.3|12846.9|12844.5|12847.1|12845.2|12843.9|12842.2|167
1754632800000|2025-08-08 06:00:00|12846.8|12844.4|12845.8|12843.4|12846.8|12844.4|12844.7|12842.4|124
1754633100000|2025-08-08 06:05:00|12845.7|12843.3|12843.1|12840.7|12845.7|12843.3|12842.9|12840.5|143
1754633400000|2025-08-08 06:10:00|12843.2|12840.8|12841.5|12839.9|12844.1|12841.4|12841.3|12839.7|116
1754633700000|2025-08-08 06:15:00|12841.4|12839.8|12840|12838.4|12841.4|12839.8|12839.1|12837.5|113
1754634000000|2025-08-08 06:20:00|12839.9|12838.3|12842.5|12840.1|12842.5|12840.4|12839.9|12838.3|125
1754634300000|2025-08-08 06:25:00|12842.4|12840|12841.7|12840.1|12843.7|12842|12841.1|12839.3|116
1754634600000|2025-08-08 06:30:00|12841.9|12840.3|12844.5|12842.9|12844.5|12842.9|12841.7|12840.1|101
1754634900000|2025-08-08 06:35:00|12844.6|12843|12845.7|12844.1|12846|12844.4|12844.5|12842.9|159
1754635200000|2025-08-08 06:40:00|12845.8|12844.2|12844.4|12842.8|12846.1|12844.5|12843.9|12842.3|104
1754635500000|2025-08-08 06:45:00|12844.3|12842.7|12842.6|12841|12846.1|12844.5|12841.7|12840.1|153
1754635800000|2025-08-08 06:50:00|12842.7|12841.1|12841.7|12840.1|12843.1|12841.5|12840.7|12839.1|112
1754636100000|2025-08-08 06:55:00|12841.6|12840|12843.3|12841.7|12843.3|12841.7|12840.3|12838.4|103
1754636400000|2025-08-08 07:00:00|12843.2|12841.6|12836.8|12835.2|12843.3|12841.7|12836.3|12833.9|155
1754636700000|2025-08-08 07:05:00|12836.7|12835.1|12836.8|12834.4|12837.6|12835.5|12835.6|12833.6|133
1754637000000|2025-08-08 07:10:00|12836.9|12834.5|12838.3|12835.9|12839.8|12837.9|12836.9|12834.5|204
1754637300000|2025-08-08 07:15:00|12838.4|12836|12837.6|12835.2|12839.5|12837.1|12836.2|12833.8|145
1754637600000|2025-08-08 07:20:00|12837.1|12835.5|12837.9|12836.3|12837.9|12836.3|12836.1|12834.5|117
1754637900000|2025-08-08 07:25:00|12837.8|12836.2|12838.4|12836.8|12838.5|12836.9|12837.1|12835.5|142
1754638200000|2025-08-08 07:30:00|12839.1|12837.5|12836.9|12834.5|12840.3|12838.7|12835.4|12833.8|156
1754638500000|2025-08-08 07:35:00|12836.8|12834.4|12837.2|12834.8|12837.8|12836.1|12836.4|12834.4|118
1754638800000|2025-08-08 07:40:00|12837.3|12834.9|12838.7|12836.3|12838.7|12836.6|12835.2|12833.6|192
1754639100000|2025-08-08 07:45:00|12838.8|12836.4|12838.4|12836.8|12839.3|12837.7|12837.7|12836|154
1754639400000|2025-08-08 07:50:00|12838.5|12836.9|12836.5|12834.9|12838.9|12837.3|12835.9|12834.3|153
1754639700000|2025-08-08 07:55:00|12836.6|12835|12837.9|12836.3|12838.8|12837.2|12836.6|12835|155
1754640000000|2025-08-08 08:00:00|12838|12836.4|12837.1|12835.5|12838.8|12837.2|12835.7|12834.1|162
1754640300000|2025-08-08 08:05:00|12837.2|12835.6|12837|12834.6|12837.8|12835.7|12836.2|12834.3|81
1754640600000|2025-08-08 08:10:00|12836.9|12834.5|12836.1|12833.7|12836.9|12834.7|12835.2|12833.2|69
1754640900000|2025-08-08 08:15:00|12836.2|12833.8|12835.9|12834.3|12836.8|12834.4|12835.3|12833.5|89
1754641200000|2025-08-08 08:20:00|12835.8|12834.2|12838.2|12836.6|12838.6|12837|12835.5|12833.9|118
1754641500000|2025-08-08 08:25:00|12838.3|12836.7|12839.9|12838.3|12840.2|12838.6|12838.3|12836.7|98
1754641800000|2025-08-08 08:30:00|12839.8|12838.2|12844.4|12842.8|12845.1|12843.5|12839.8|12838.2|174
1754642100000|2025-08-08 08:35:00|12845|12843.4|12845.8|12843.4|12846.1|12844|12843.8|12842.2|162
1754642400000|2025-08-08 08:40:00|12845.9|12843.5|12846.1|12844.5|12848.3|12846.1|12845.4|12843.4|190
1754642700000|2025-08-08 08:45:00|12846.2|12844.6|12850.5|12848.1|12850.5|12848.1|12845.9|12843.8|177
1754643000000|2025-08-08 08:50:00|12850.6|12849|12851.7|12849.3|12853.2|12851.5|12848.9|12846.5|238
1754643300000|2025-08-08 08:55:00|12851.8|12849.4|12850.3|12848.7|12852.8|12851.2|12848.5|12846.9|197
1754643600000|2025-08-08 09:00:00|12850.2|12848.6|12847.4|12845.8|12850.6|12848.6|12847.2|12845.3|149
1754643900000|2025-08-08 09:05:00|12847.3|12845.7|12849.8|12847.4|12850.2|12848.2|12847.3|12845.6|145
1754644200000|2025-08-08 09:10:00|12849.7|12847.3|12849.9|12848.3|12850.2|12848.5|12848.8|12847.2|129
1754644500000|2025-08-08 09:15:00|12850|12848.4|12853.4|12851.8|12853.7|12852|12850|12848.1|128
1754644800000|2025-08-08 09:20:00|12853.5|12851.9|12854.7|12852.3|12854.7|12852.9|12852.4|12850.3|142
1754645100000|2025-08-08 09:25:00|12854.8|12852.4|12854.4|12852.8|12854.8|12853.1|12853|12851|140
1754645400000|2025-08-08 09:30:00|12854.3|12852.7|12852.5|12850.9|12855.6|12854|12850.6|12848.7|165
1754645700000|2025-08-08 09:35:00|12852.4|12850.8|12850|12848.4|12852.8|12851.2|12849.6|12847.7|140
1754646000000|2025-08-08 09:40:00|12849.9|12848.3|12849.1|12847.5|12850.3|12848.7|12848.5|12846.9|103
1754646300000|2025-08-08 09:45:00|12849.2|12847.6|12848.3|12846.7|12850|12848.4|12848.1|12846.5|113
1754646600000|2025-08-08 09:50:00|12848.4|12846.8|12847.9|12846.3|12849.1|12847.1|12847.3|12845.2|121
1754646900000|2025-08-08 09:55:00|12847.8|12846.2|12849.4|12847.8|12850.1|12848.5|12847.6|12845.7|147
1754647200000|2025-08-08 10:00:00|12849.3|12847.7|12849.1|12847.5|12850.6|12849|12849|12847.4|143
1754647500000|2025-08-08 10:05:00|12848.9|12847.3|12847.4|12845|12848.9|12847.3|12847.1|12844.9|130
1754647800000|2025-08-08 10:10:00|12847.5|12845.1|12848.5|12846.1|12848.9|12846.5|12847.5|12845.1|114
1754648100000|2025-08-08 10:15:00|12848.4|12846|12849.7|12847.3|12849.8|12847.4|12847.8|12845.4|135
1754648400000|2025-08-08 10:20:00|12849.6|12847.2|12850.6|12848.2|12851.1|12849.1|12848.7|12847.1|115
1754648700000|2025-08-08 10:25:00|12850.4|12848|12851.6|12849.2|12851.9|12850|12850.2|12847.8|99
1754649000000|2025-08-08 10:30:00|12851.7|12849.3|12852.9|12850.5|12853|12851|12851.3|12849.2|120
1754649300000|2025-08-08 10:35:00|12852.8|12850.4|12852.7|12851.1|12854.1|12852.3|12852.3|12850.2|118
1754649600000|2025-08-08 10:40:00|12852.6|12851|12853.5|12851.1|12853.9|12852.1|12852.5|12850.5|127
1754649900000|2025-08-08 10:45:00|12853.4|12851|12852.5|12850.9|12853.5|12851.3|12850.8|12848.9|96
1754650200000|2025-08-08 10:50:00|12852.6|12851|12850.3|12848.7|12853|12851.4|12849.9|12848.3|92
1754650500000|2025-08-08 10:55:00|12850.2|12848.6|12850.7|12849.1|12852.2|12850.6|12850|12848.4|128
1754650800000|2025-08-08 11:00:00|12850.6|12849|12849.4|12847|12851.3|12849.2|12849.2|12846.8|121
1754651100000|2025-08-08 11:05:00|12849.3|12846.9|12850.4|12848|12850.6|12848.2|12849.1|12846.9|112
1754651400000|2025-08-08 11:10:00|12850.3|12847.9|12849.4|12847|12850.3|12848.1|12848.9|12846.5|152
1754651700000|2025-08-08 11:15:00|12849.5|12847.1|12847.2|12844.8|12849.6|12847.2|12846.6|12844.6|117
1754652000000|2025-08-08 11:20:00|12847.1|12844.7|12849.7|12847.3|12850.2|12847.8|12847.1|12844.7|117
1754652300000|2025-08-08 11:25:00|12849.6|12847.2|12849.2|12847.6|12850|12848.4|12848.5|12846.5|130
1754652600000|2025-08-08 11:30:00|12849.1|12847.5|12847.5|12845.9|12849.8|12848.2|12847.1|12845.5|153
1754652900000|2025-08-08 11:35:00|12847.6|12846|12849.3|12847.7|12849.7|12848.1|12846.7|12845.1|100
1754653200000|2025-08-08 11:40:00|12849.4|12847.8|12850.3|12848.7|12850.7|12848.8|12849.3|12847.6|66
1754653500000|2025-08-08 11:45:00|12850.4|12848.8|12850.3|12848.7|12851.2|12849.6|12849.4|12847.8|105
1754653800000|2025-08-08 11:50:00|12850.4|12848.8|12852.6|12851|12852.8|12851.2|12849.8|12848.2|90
1754654100000|2025-08-08 11:55:00|12852.5|12850.9|12853.6|12852|12853.8|12852.2|12851.3|12849.7|122
1754654400000|2025-08-08 12:00:00|12853.7|12852.1|12852.8|12851.2|12853.9|12852.3|12852.4|12850.8|155
1754654700000|2025-08-08 12:05:00|12852.9|12851.3|12852.7|12851.1|12853.3|12851.7|12852.6|12851|118
1754655000000|2025-08-08 12:10:00|12852.8|12851.2|12854.6|12853|12854.7|12853.1|12851.8|12850.2|104
1754655300000|2025-08-08 12:15:00|12854.5|12852.9|12856.1|12854.5|12857.3|12855.7|12854.4|12852.8|129
1754655600000|2025-08-08 12:20:00|12856.2|12854.6|12855.9|12854.3|12856.4|12854.8|12854.2|12852.6|117
1754655900000|2025-08-08 12:25:00|12856|12854.4|12852.5|12850.9|12856.7|12855.1|12852.4|12850.8|167
1754656200000|2025-08-08 12:30:00|12852.6|12851|12851.9|12850.3|12853.3|12851.7|12849.6|12847.5|358
1754656500000|2025-08-08 12:35:00|12851.8|12850.2|12848.6|12847|12852.1|12850.3|12848.3|12846.7|309
1754656800000|2025-08-08 12:40:00|12848.8|12847.2|12852.9|12851.3|12852.9|12851.3|12848.7|12847.1|201
1754657100000|2025-08-08 12:45:00|12852.8|12851.2|12852.3|12850.7|12854|12852.4|12851.2|12849.6|168
1754657400000|2025-08-08 12:50:00|12852.5|12850.9|12857.3|12854.9|12859.1|12856.7|12852.5|12850.9|232
1754657700000|2025-08-08 12:55:00|12857.2|12854.8|12856.9|12854.5|12857.9|12855.5|12856.7|12854.3|237
1754658000000|2025-08-08 13:00:00|12857.1|12854.7|12855.6|12854|12857.1|12854.7|12854|12851.8|232
1754658300000|2025-08-08 13:05:00|12855.7|12854.1|12852.9|12851.3|12856.5|12854.9|12852.8|12851.2|170
1754658600000|2025-08-08 13:10:00|12852.7|12851.1|12850.5|12848.9|12853.2|12851.6|12850.5|12848.9|120
1754658900000|2025-08-08 13:15:00|12850.4|12848.8|12849.8|12848.2|12850.5|12848.9|12848.3|12846.7|167
1754659200000|2025-08-08 13:20:00|12849.7|12848.1|12851.3|12848.9|12851.9|12849.5|12849.2|12847.3|173
1754659500000|2025-08-08 13:25:00|12851.4|12849|12849.9|12848.3|12851.8|12849.5|12849.5|12847.9|107
1754659800000|2025-08-08 13:30:00|12849.8|12848.2|12848.9|12847.3|12851.4|12849.2|12847.6|12846|215
1754660100000|2025-08-08 13:35:00|12848.7|12847.1|12850.8|12849.2|12851.4|12849.8|12848.7|12847.1|201
1754660400000|2025-08-08 13:40:00|12850.7|12849.1|12852.7|12850.3|12853.1|12850.7|12849|12847.4|316
1754660700000|2025-08-08 13:45:00|12852.8|12850.4|12850.9|12849.3|12853.1|12850.9|12850.6|12848.7|177
1754661000000|2025-08-08 13:50:00|12850.6|12849|12852.8|12850.4|12853.5|12851.3|12850.6|12848.8|258
1754661300000|2025-08-08 13:55:00|12852.7|12850.3|12854|12851.6|12854|12851.6|12851|12848.6|241
1754661600000|2025-08-08 14:00:00|12853.9|12851.5|12850.4|12848.8|12855.1|12852.7|12849.8|12848.2|304
1754661900000|2025-08-08 14:05:00|12850.5|12848.9|12850.6|12849|12852.3|12850.7|12849.4|12847.8|352
1754662200000|2025-08-08 14:10:00|12850.7|12849.1|12850.6|12849|12853.6|12852|12849.5|12847.9|310
1754662500000|2025-08-08 14:15:00|12850.8|12848.4|12849.8|12847.4|12851.8|12849.7|12849.4|12847.1|187
1754662800000|2025-08-08 14:20:00|12850|12847.6|12846.7|12845.1|12850|12847.9|12846.6|12845|198
1754663100000|2025-08-08 14:25:00|12846.6|12845|12852|12849.6|12853.3|12851.3|12846.6|12844.8|207
1754663400000|2025-08-08 14:30:00|12852.1|12849.7|12850|12847.6|12852.5|12850.1|12849.6|12847.5|246
1754663700000|2025-08-08 14:35:00|12849.9|12847.5|12851.2|12849.6|12851.5|12849.9|12849.8|12847.3|199
1754664000000|2025-08-08 14:40:00|12851.3|12849.7|12851|12849.4|12854.4|12852.8|12850.8|12849.2|185
1754664300000|2025-08-08 14:45:00|12851.1|12849.5|12852.3|12850.7|12852.3|12850.7|12848.7|12847.1|232
1754664600000|2025-08-08 14:50:00|12852.2|12850.6|12853.5|12851.9|12854|12852.4|12851.2|12849.6|180
1754664900000|2025-08-08 14:55:00|12853.7|12852.1|12852.2|12849.8|12853.9|12852.3|12851.2|12849.6|146
1754665200000|2025-08-08 15:00:00|12852.3|12849.9|12850.8|12849.2|12852.7|12851.1|12850.7|12849.1|167
1754665500000|2025-08-08 15:05:00|12850.9|12849.3|12847.1|12845.5|12850.9|12849.3|12847|12845.4|144
1754665800000|2025-08-08 15:10:00|12846.9|12845.3|12848.1|12846.5|12849|12847.4|12846.7|12845.1|133
1754666100000|2025-08-08 15:15:00|12848.4|12846.8|12847|12845.4|12849|12847.4|12847|12844.8|163
1754666400000|2025-08-08 15:20:00|12847.1|12845.5|12846.8|12845.2|12848.2|12845.8|12846.1|12843.7|199
1754666700000|2025-08-08 15:25:00|12846.6|12845|12848.6|12846.2|12848.7|12846.7|12846.6|12844.7|184
1754667000000|2025-08-08 15:30:00|12848.7|12846.3|12847.2|12844.8|12849.6|12847.4|12847.1|12844.7|184
1754667300000|2025-08-08 15:35:00|12847.3|12844.9|12848.6|12846.2|12850.4|12848|12847.2|12844.8|219
1754667600000|2025-08-08 15:40:00|12848.7|12846.3|12850.2|12847.8|12850.4|12848|12846.5|12844.1|220
1754667900000|2025-08-08 15:45:00|12850.1|12847.7|12849.8|12847.4|12850.6|12848.9|12848.8|12846.6|179
1754668200000|2025-08-08 15:50:00|12849.7|12847.3|12848.8|12846.4|12850.5|12848.5|12847.4|12845.1|215
1754668500000|2025-08-08 15:55:00|12848.7|12846.3|12849.3|12846.9|12849.7|12847.8|12847.9|12846.1|140
1754668800000|2025-08-08 16:00:00|12849.2|12846.8|12846.5|12844.9|12849.5|12847.1|12846.3|12844.7|213
1754669100000|2025-08-08 16:05:00|12846.9|12845.3|12849.7|12848.1|12850.3|12848.7|12846.6|12845|223
1754669400000|2025-08-08 16:10:00|12849.6|12848|12851.6|12849.2|12852.1|12850.4|12849.2|12847.6|160
1754669700000|2025-08-08 16:15:00|12851.7|12849.3|12852.5|12850.1|12852.9|12850.5|12851.6|12849.2|128
1754670000000|2025-08-08 16:20:00|12852.6|12850.2|12852.1|12849.7|12854.8|12852.4|12851.5|12849.2|230
1754670300000|2025-08-08 16:25:00|12852.2|12849.8|12851.6|12850|12852.9|12850.8|12851.3|12849.2|167
1754670600000|2025-08-08 16:30:00|12852.1|12849.7|12850.7|12849.1|12852.3|12850.5|12850.2|12848.6|196
1754670900000|2025-08-08 16:35:00|12850.8|12849.2|12851.1|12848.7|12851.3|12849.7|12849.1|12847.3|187
1754671200000|2025-08-08 16:40:00|12851|12848.6|12850.6|12848.2|12851.4|12849|12849.1|12846.7|207
1754671500000|2025-08-08 16:45:00|12850.5|12848.1|12851.1|12849.5|12851.1|12849.5|12849.6|12847.2|131
1754671800000|2025-08-08 16:50:00|12850.7|12849.1|12851.1|12849.5|12851.8|12850.2|12850.3|12848.7|159
1754672100000|2025-08-08 16:55:00|12851.2|12849.6|12850.4|12848.8|12851.5|12849.9|12850.1|12848.5|191
1754672400000|2025-08-08 17:00:00|12850.6|12849|12850.4|12848.8|12852.3|12850.7|12849.5|12847.9|261
1754672700000|2025-08-08 17:05:00|12850.3|12848.7|12849|12847.4|12851.5|12849.8|12848.6|12846.7|262
1754673000000|2025-08-08 17:10:00|12848.6|12847|12847.3|12845.7|12849.2|12847.6|12847.2|12845.6|188
1754673300000|2025-08-08 17:15:00|12847.4|12845.8|12846.2|12844.6|12847.6|12846|12845.2|12843.6|152
1754673600000|2025-08-08 17:20:00|12846.3|12844.7|12847.2|12844.8|12847.5|12845.6|12846.2|12844|98
1754673900000|2025-08-08 17:25:00|12847.3|12844.9|12846.2|12843.8|12847.4|12845|12845.7|12843.3|122
1754674200000|2025-08-08 17:30:00|12846.1|12843.7|12845.8|12843.4|12846.2|12843.8|12845.5|12843.1|74
1754674500000|2025-08-08 17:35:00|12845.9|12843.5|12844.9|12842.5|12846.2|12843.8|12844|12841.6|142
1754674800000|2025-08-08 17:40:00|12844.7|12842.3|12843.8|12841.4|12845.4|12843.4|12843.7|12841.3|154
1754675100000|2025-08-08 17:45:00|12843.9|12841.5|12844.8|12843.2|12845.1|12843.5|12842.8|12841.2|147
1754675400000|2025-08-08 17:50:00|12844.7|12843.1|12845.6|12844|12846.2|12844.6|12844.2|12842.6|141
1754675700000|2025-08-08 17:55:00|12845.7|12844.1|12848.2|12845.8|12848.3|12845.9|12844.8|12842.6|222
1754676000000|2025-08-08 18:00:00|12847.9|12845.5|12848.9|12845.9|12852.5|12850.1|12847.5|12845.3|485
1754676300000|2025-08-08 18:05:00|12848.7|12846.3|12847.1|12844.7|12850.7|12848.6|12846.7|12844.2|346
1754676600000|2025-08-08 18:10:00|12847.2|12844.8|12847|12845.4|12847.9|12845.8|12845.1|12843.5|174
1754676900000|2025-08-08 18:15:00|12847.1|12845.5|12845.2|12843.6|12847.5|12845.5|12844.2|12842.4|260
1754677200000|2025-08-08 18:20:00|12845.3|12843.7|12846.3|12844.7|12846.9|12845.3|12845.3|12843.7|178
1754677500000|2025-08-08 18:25:00|12846.4|12844.8|12847|12844.6|12847.8|12845.4|12845.9|12843.9|184
1754677800000|2025-08-08 18:30:00|12846.8|12844.4|12847.7|12846.1|12848.1|12846.5|12846.2|12844.2|188
1754678100000|2025-08-08 18:35:00|12848|12846.4|12850.3|12848.7|12851.4|12849.7|12848|12846.1|240
1754678400000|2025-08-08 18:40:00|12850.4|12848.8|12848.3|12846.7|12850.4|12848.8|12847.9|12846.1|136
1754678700000|2025-08-08 18:45:00|12848.2|12846.6|12852.1|12850.5|12852.2|12850.6|12848.2|12846.3|200
1754679000000|2025-08-08 18:50:00|12852|12850.4|12848.4|12846.8|12852.8|12851.2|12847.7|12846.1|231
1754679300000|2025-08-08 18:55:00|12848.5|12846.9|12847.8|12846.2|12848.8|12847.2|12846.5|12844.9|188
1754679600000|2025-08-08 19:00:00|12847.7|12846.1|12851.2|12848.8|12851.2|12849.2|12847.7|12845.8|102
1754679900000|2025-08-08 19:05:00|12851.1|12848.7|12850.3|12847.9|12851.1|12848.7|12848.9|12846.5|124
1754680200000|2025-08-08 19:10:00|12850.4|12848|12849.5|12847.1|12850.4|12848.4|12849.1|12846.9|99
1754680500000|2025-08-08 19:15:00|12849.4|12847|12850.2|12847.8|12850.4|12848|12849.2|12846.8|78
1754680800000|2025-08-08 19:20:00|12850.1|12847.7|12852.4|12850|12852.9|12850.5|12850.1|12847.7|105
1754681100000|2025-08-08 19:25:00|12852.3|12849.9|12856.3|12852.3|12857.6|12853.7|12852.2|12849.8|315
1754681400000|2025-08-08 19:30:00|12856.7|12852.1|12854.8|12852.4|12858.1|12855.7|12854.7|12852|203
1754681700000|2025-08-08 19:35:00|12855|12852.6|12855.2|12852.8|12856.3|12853.9|12854.4|12852|91
1754682000000|2025-08-08 19:40:00|12855.1|12852.7|12855.9|12853.5|12856.7|12854.3|12854.7|12851.9|152
1754682300000|2025-08-08 19:45:00|12856.2|12853.2|12856.6|12854.2|12857|12854.6|12855.5|12852.6|189
1754682600000|2025-08-08 19:50:00|12856.7|12854.3|12855.4|12853|12856.9|12854.4|12853.6|12851.2|196
1754682900000|2025-08-08 19:55:00|12855.5|12853.1|12856.1|12853.7|12856.6|12853.9|12855.3|12852.6|287
1754683200000|2025-08-08 20:00:00|12856.3|12853.9|12857|12853.1|12857.4|12854.2|12855.8|12852.7|224
1754683500000|2025-08-08 20:05:00|12856.9|12853|12856.9|12854.5|12857.9|12854.8|12856.1|12853|237
1754683800000|2025-08-08 20:10:00|12857.1|12854.1|12856.6|12854.2|12858.4|12854.6|12856.3|12851.7|62
1754684100000|2025-08-08 20:15:00|12858.6|12851.4|12859.3|12856|12859.6|12856.7|12856.7|12851.3|164
1754684400000|2025-08-08 20:20:00|12859.4|12856.1|12858.8|12855.4|12861.9|12856.5|12858.7|12854|118
1754684700000|2025-08-08 20:25:00|12858.7|12855.3|12858|12853.6|12861.8|12855.5|12858|12853.2|81
1754685000000|2025-08-08 20:30:00|12857.6|12853.5|12860|12852.4|12860|12854.4|12856.1|12849.9|151
1754685300000|2025-08-08 20:35:00|12858.7|12854.3|12858.2|12856.6|12864.3|12859.9|12857.9|12854.1|165
1754685600000|2025-08-08 20:40:00|12858.5|12856.1|12862.1|12846.1|12863.3|12856.1|12854.8|12841.7|273
1754685900000|2025-08-08 20:45:00|12862.2|12846.2|12861.7|12845.7|12863.5|12847.5|12861.3|12845.3|69
1754686200000|2025-08-08 20:50:00|12866.9|12850.9|12862.4|12846.4|12866.9|12850.9|12855.4|12840|434
1754686500000|2025-08-08 20:55:00|12862.3|12846.3|12861.4|12845.4|12862.7|12846.7|12857.3|12841.3|220
1754856000000|2025-08-10 20:00:00|12860.5|12838.5|12858.9|12836.9|12860.5|12838.5|12858.4|12836.9|4
1754856300000|2025-08-10 20:05:00|12860.5|12838.5|12860.5|12838.5|12860.5|12838.5|12860.5|12838.5|1
1754856600000|2025-08-10 20:10:00|12858.9|12836.9|12860.5|12838.5|12860.5|12838.5|12858.9|12836.9|2
1754856900000|2025-08-10 20:15:00|12858.9|12836.9|12860.5|12838.5|12860.5|12838.5|12858.9|12836.9|2
1754857200000|2025-08-10 20:20:00|12858.9|12836.9|12860.5|12838.5|12860.5|12838.5|12858.9|12836.9|2
1754857500000|2025-08-10 20:25:00|12858.9|12836.9|12858.9|12836.9|12860.7|12838.7|12858.9|12836.9|5
1754857800000|2025-08-10 20:30:00|12858.8|12836.8|12854|12832|12858.8|12836.8|12853.9|12831.9|42
1754858100000|2025-08-10 20:35:00|12853.9|12831.9|12857.4|12835.4|12857.5|12835.5|12853.9|12831.9|30
1754858400000|2025-08-10 20:40:00|12857.5|12835.5|12857.6|12835.6|12857.6|12835.6|12857.5|12835.5|2
1754858700000|2025-08-10 20:45:00|12857.7|12835.7|12858|12836|12858|12836|12857.7|12835.7|6
1754859000000|2025-08-10 20:50:00|12860.6|12838.6|12861|12839|12861|12839|12860.4|12838.4|3
1754859300000|2025-08-10 20:55:00|12860.6|12838.6|12860.9|12838.9|12860.9|12838.9|12860.5|12838.5|10
1754859600000|2025-08-10 21:00:00|12860.4|12839.4|12860.6|12839.6|12860.6|12839.6|12860.4|12839.4|3
1754859900000|2025-08-10 21:05:00|12859.7|12838.7|12863.3|12842.3|12865|12844|12859.7|12838.7|38
1754860200000|2025-08-10 21:10:00|12865|12844|12864.8|12843.8|12865|12844|12863.1|12842.1|23
1754860500000|2025-08-10 21:15:00|12864.9|12843.9|12863.4|12842.4|12865.4|12844.4|12863.4|12842.4|36
1754860800000|2025-08-10 21:20:00|12864.6|12843.6|12864.5|12843.5|12865.8|12844.8|12863.8|12842.8|73
1754861100000|2025-08-10 21:25:00|12864.6|12843.6|12865|12844|12865.9|12844.9|12862.1|12841.1|60
1754861400000|2025-08-10 21:30:00|12865.1|12844.1|12864.1|12843.1|12865.4|12844.4|12863.9|12842.9|66
1754861700000|2025-08-10 21:35:00|12863.9|12842.9|12863.5|12843.3|12864.7|12845.4|12860|12842.3|305
1754862000000|2025-08-10 21:40:00|12862.3|12843.2|12862.8|12843|12863.9|12844|12860.3|12842.5|468
1754862300000|2025-08-10 21:45:00|12862.7|12843.1|12862.7|12843|12863.6|12843.6|12859.8|12842.4|344
1754862600000|2025-08-10 21:50:00|12862.6|12842.6|12862.5|12843|12864.8|12845.7|12858.8|12842|404
1754862900000|2025-08-10 21:55:00|12862.4|12843.2|12864.4|12843.4|12864.7|12843.7|12859.1|12842.1|321
1754863200000|2025-08-10 22:00:00|12864.5|12843.5|12860.9|12844.8|12864.9|12845.2|12860.3|12842.5|284
1754863500000|2025-08-10 22:05:00|12860.8|12844.9|12858.8|12847.4|12860.9|12847.4|12858.7|12844.8|253
1754863800000|2025-08-10 22:10:00|12858.7|12847.3|12861.7|12846.3|12862.1|12848.1|12858.7|12844.7|237
1754864100000|2025-08-10 22:15:00|12862.1|12846.9|12860.9|12848.9|12862.9|12850.2|12860.2|12846.3|284
1754864400000|2025-08-10 22:20:00|12861.1|12848.7|12859.4|12850.4|12861.5|12850.7|12859.3|12848.7|169
1754864700000|2025-08-10 22:25:00|12859.3|12850.5|12859.6|12849.6|12860.4|12851.2|12858.7|12849.5|103
1754865000000|2025-08-10 22:30:00|12859.5|12849.7|12860|12850.1|12860.9|12850.6|12859.3|12849.2|227
1754865300000|2025-08-10 22:35:00|12859.9|12850.2|12859.1|12850|12860.8|12851|12859|12849.4|151
1754865600000|2025-08-10 22:40:00|12859|12850.1|12859|12851|12860.4|12851.3|12858.7|12849.7|95
1754865900000|2025-08-10 22:45:00|12860.3|12851.1|12859.4|12849.6|12860.7|12851.1|12859|12849.4|80
1754866200000|2025-08-10 22:50:00|12860.6|12849.7|12859.4|12850.5|12860.8|12850.8|12859.1|12849.3|107
1754866500000|2025-08-10 22:55:00|12859.5|12850.8|12860.5|12850.1|12860.5|12850.9|12859.1|12850|105
1754866800000|2025-08-10 23:00:00|12860.4|12850|12859.6|12850.1|12860.5|12850.4|12859.3|12847.2|112
1754867100000|2025-08-10 23:05:00|12859.9|12850|12858.9|12851|12860.4|12851.8|12858.2|12848.8|79
1754867400000|2025-08-10 23:10:00|12858.3|12851.1|12853.3|12849.5|12860.2|12851.1|12853.3|12848.4|87
1754867700000|2025-08-10 23:15:00|12853.4|12849.4|12853.1|12848.9|12853.7|12849.9|12852.4|12848.3|111
1754868000000|2025-08-10 23:20:00|12853|12849|12852.4|12848.7|12853.4|12849|12852|12847.6|96
1754868300000|2025-08-10 23:25:00|12852.2|12848.6|12852.5|12848.8|12852.6|12848.8|12851.8|12847.9|55
1754868600000|2025-08-10 23:30:00|12852.4|12848.9|12852.2|12848.9|12852.4|12848.9|12852.1|12848.6|62
1754868900000|2025-08-10 23:35:00|12852.3|12848.8|12852.2|12848.5|12852.4|12849.3|12851.7|12848.2|57
1754869200000|2025-08-10 23:40:00|12852.5|12848.4|12852.2|12848.3|12852.6|12849.3|12851.7|12848.3|48
1754869500000|2025-08-10 23:45:00|12852.1|12848.2|12852.3|12848.7|12852.5|12849.3|12851.7|12848.2|67
1754869800000|2025-08-10 23:50:00|12852.5|12848.8|12851.9|12849.5|12852.5|12849.5|12851.7|12848.5|56
1754870100000|2025-08-10 23:55:00|12852.1|12849.1|12852.1|12849.7|12853.2|12850.5|12851.6|12848.4|123
1754870400000|2025-08-11 00:00:00|12852.4|12849.4|12852.7|12851.1|12854.7|12852.3|12852|12849.4|266
1754870700000|2025-08-11 00:05:00|12852.8|12851.2|12852.8|12850.4|12854.3|12851.9|12851.7|12849.7|196
1754871000000|2025-08-11 00:10:00|12852.7|12850.3|12852.3|12849.9|12853.2|12850.8|12851.7|12849.3|135
1754871300000|2025-08-11 00:15:00|12852.4|12850|12851.9|12850.3|12853|12850.8|12851.2|12849.6|158
1754871600000|2025-08-11 00:20:00|12851.8|12850.2|12853.5|12851.9|12853.8|12852.2|12850.8|12849.2|128
1754871900000|2025-08-11 00:25:00|12853.6|12852|12854.4|12852.8|12855.4|12853.8|12853.6|12852|178
1754872200000|2025-08-11 00:30:00|12854.5|12852.9|12855.9|12854.3|12856.4|12854.8|12853.4|12851.8|213
1754872500000|2025-08-11 00:35:00|12855.8|12854.2|12856|12854.4|12856.4|12854.8|12854.7|12853.1|172
1754872800000|2025-08-11 00:40:00|12856.1|12854.5|12856|12854.4|12856.6|12855|12855.6|12854|141
1754873100000|2025-08-11 00:45:00|12855.9|12854.3|12854.3|12852.7|12856.7|12855.1|12853.4|12851.8|173
1754873400000|2025-08-11 00:50:00|12854.1|12852.5|12853.2|12851.6|12854.5|12852.9|12852.9|12851.3|185
1754873700000|2025-08-11 00:55:00|12853|12851.4|12853|12850.6|12854.8|12853.2|12852.5|12850.1|180
1754874000000|2025-08-11 01:00:00|12853.1|12850.7|12851.3|12849.7|12853.7|12851.3|12851.3|12849.3|127
1754874300000|2025-08-11 01:05:00|12851.2|12849.6|12851.4|12849.8|12852.3|12850.7|12849.6|12848|106
1754874600000|2025-08-11 01:10:00|12851.3|12849.7|12849.9|12848.3|12852.3|12850.7|12849.8|12848.2|162
1754874900000|2025-08-11 01:15:00|12850|12848.4|12849.1|12847.5|12850.4|12848.8|12847.4|12845|199
1754875200000|2025-08-11 01:20:00|12849|12847.4|12847.3|12845.7|12849.8|12847.8|12845.7|12843.5|177
1754875500000|2025-08-11 01:25:00|12847.4|12845.8|12848.2|12846.6|12849.1|12847.2|12847.2|12845.6|120
1754875800000|2025-08-11 01:30:00|12848.1|12846.5|12847|12845.4|12848.2|12846.6|12846.5|12844.9|137
1754876100000|2025-08-11 01:35:00|12847.1|12845.5|12848|12846.4|12848.3|12846.7|12846.1|12844.5|89
1754876400000|2025-08-11 01:40:00|12847.9|12846.3|12849.1|12847.5|12849.3|12847.7|12847.4|12845.8|138
1754876700000|2025-08-11 01:45:00|12848.9|12847.3|12847|12845.4|12848.9|12847.3|12846.6|12844.2|131
1754877000000|2025-08-11 01:50:00|12847.2|12845.6|12846.3|12844.7|12847.2|12845.6|12845.7|12844.1|107
1754877300000|2025-08-11 01:55:00|12846.4|12844.8|12846.5|12844.9|12847.7|12846.1|12846.3|12844.7|97
1754877600000|2025-08-11 02:00:00|12846.4|12844.8|12842.3|12840.7|12846.4|12844.8|12842|12840.2|218
1754877900000|2025-08-11 02:05:00|12842.4|12840.8|12843.7|12842.1|12844.4|12842.8|12840|12837.9|147
1754878200000|2025-08-11 02:10:00|12843.8|12842.2|12843.4|12841|12844.7|12843.1|12842.9|12840.8|97
1754878500000|2025-08-11 02:15:00|12843.3|12840.9|12844|12842.4|12845.5|12843.9|12842.7|12840.8|118
1754878800000|2025-08-11 02:20:00|12843.8|12842.2|12842|12840.4|12844.2|12842.4|12841.8|12840.2|162
1754879100000|2025-08-11 02:25:00|12841.9|12840.3|12841.3|12839.7|12842.8|12841.2|12840.7|12839.1|138
1754879400000|2025-08-11 02:30:00|12841.2|12839.6|12842.6|12841|12842.7|12841.1|12840.7|12839.1|148
1754879700000|2025-08-11 02:35:00|12842.5|12840.9|12842.3|12840.7|12842.7|12841.1|12841|12839.4|86
1754880000000|2025-08-11 02:40:00|12842.2|12840.6|12839.7|12838.1|12842.3|12840.7|12839.4|12837.8|102
1754880300000|2025-08-11 02:45:00|12839.8|12838.2|12839.2|12837.6|12840.4|12838.8|12839.2|12837.6|88
1754880600000|2025-08-11 02:50:00|12839.3|12837.7|12838.4|12836.8|12839.7|12838.1|12837.3|12835.7|162
1754880900000|2025-08-11 02:55:00|12838.3|12836.7|12841.3|12839.7|12842.3|12840.7|12838.3|12836.7|152
1754881200000|2025-08-11 03:00:00|12841.6|12840|12840.4|12838.8|12841.9|12840.3|12840.2|12838.6|121
1754881500000|2025-08-11 03:05:00|12840.5|12838.9|12838.1|12836.5|12842.3|12840.7|12838.1|12836.5|129
1754881800000|2025-08-11 03:10:00|12838.2|12836.6|12838.4|12836.8|12839.9|12838.3|12838.1|12836.5|183
1754882100000|2025-08-11 03:15:00|12838.5|12836.9|12836.2|12834.6|12838.7|12837.1|12835.9|12834.3|187
1754882400000|2025-08-11 03:20:00|12835.9|12834.3|12834.9|12833.3|12836.4|12834.8|12834.3|12832.7|115
1754882700000|2025-08-11 03:25:00|12835|12833.4|12836.3|12834.7|12836.7|12834.9|12835|12833.4|99
1754883000000|2025-08-11 03:30:00|12836.4|12834.8|12838.6|12837|12838.7|12837.1|12836.4|12834.8|120
1754883300000|2025-08-11 03:35:00|12838.5|12836.9|12836.6|12835|12839.1|12837.5|12836.3|12834.7|95
1754883600000|2025-08-11 03:40:00|12836.3|12834.7|12835.7|12834.1|12836.6|12835|12834.9|12833.3|91
1754883900000|2025-08-11 03:45:00|12835.8|12834.2|12835.1|12833.5|12836.3|12834.6|12834.8|12832.4|115
1754884200000|2025-08-11 03:50:00|12835|12833.4|12834.3|12832.7|12835.9|12833.7|12834.1|12832.5|95
1754884500000|2025-08-11 03:55:00|12834.4|12832.8|12834.5|12832.9|12835.8|12834.2|12834.2|12832.4|100
1754884800000|2025-08-11 04:00:00|12834.4|12832.8|12835.7|12833.3|12835.7|12833.5|12834.2|12832.6|81
1754885100000|2025-08-11 04:05:00|12835.6|12833.2|12833.3|12831.7|12835.6|12833.3|12833.1|12831.4|119
1754885400000|2025-08-11 04:10:00|12833.4|12831.8|12834|12832.4|12834.5|12832.8|12833.1|12831.5|56
1754885700000|2025-08-11 04:15:00|12832.7|12831.1|12834.4|12832.8|12835.2|12833.6|12832.3|12830.7|126
1754886000000|2025-08-11 04:20:00|12834.5|12832.9|12834.6|12833|12835.5|12833.9|12833|12831.4|105
1754886300000|2025-08-11 04:25:00|12834.5|12832.9|12836.5|12834.9|12836.8|12835.2|12834.4|12832.8|133
1754886600000|2025-08-11 04:30:00|12836.6|12835|12835.4|12833.8|12837.9|12836.3|12835|12833.4|188
1754886900000|2025-08-11 04:35:00|12835.6|12834|12837.4|12835.8|12838.1|12836|12835.4|12833.8|101
1754887200000|2025-08-11 04:40:00|12837.8|12835.4|12837.6|12836|12838.2|12836.3|12836.9|12835.3|121
1754887500000|2025-08-11 04:45:00|12837.4|12835.8|12837.3|12835.7|12838.1|12836.3|12836.9|12835.3|95
1754887800000|2025-08-11 04:50:00|12837.2|12835.6|12838.4|12836.8|12838.5|12836.9|12837|12835.4|118
1754888100000|2025-08-11 04:55:00|12838.5|12836.9|12838.4|12836.8|12839.3|12837.7|12838.3|12836.7|81
1754888400000|2025-08-11 05:00:00|12838.3|12836.7|12839.1|12837.5|12840.2|12838.6|12838.3|12836.7|183
1754888700000|2025-08-11 05:05:00|12839.2|12837.6|12838.1|12836.5|12839.2|12837.6|12837.4|12835.8|107
1754889000000|2025-08-11 05:10:00|12838.2|12836.6|12837.7|12836.1|12838.8|12837.2|12837.1|12835.5|114
1754889300000|2025-08-11 05:15:00|12837.8|12836.2|12838.6|12837|12838.8|12837.2|12837.1|12835.5|113
1754889600000|2025-08-11 05:20:00|12838.5|12836.9|12837|12835.4|12838.6|12837|12836.3|12834.7|160
1754889900000|2025-08-11 05:25:00|12837.1|12835.5|12838.3|12836.7|12838.4|12836.8|12836.9|12834.9|95
1754890200000|2025-08-11 05:30:00|12838.4|12836.8|12838.3|12836.7|12839.2|12837.6|12837.2|12835.6|165
1754890500000|2025-08-11 05:35:00|12838.4|12836.8|12837.8|12836.2|12839.1|12837.2|12837.7|12835.7|119
1754890800000|2025-08-11 05:40:00|12837.9|12836.3|12838.1|12836.5|12839.4|12837.7|12837.2|12835.6|129
1754891100000|2025-08-11 05:45:00|12838|12836.4|12837.1|12835.5|12839.5|12837.5|12836|12834.1|154
1754891400000|2025-08-11 05:50:00|12837.2|12835.6|12837.7|12835.3|12838.5|12836.1|12835.9|12834.3|125
1754891700000|2025-08-11 05:55:00|12837.9|12835.5|12838.3|12836.7|12838.4|12836.8|12837|12835.4|131
1754892000000|2025-08-11 06:00:00|12838.1|12836.5|12836.4|12834.8|12838.8|12836.9|12835.7|12834.1|165
1754892300000|2025-08-11 06:05:00|12836.5|12834.9|12834.9|12833.3|12836.6|12835|12834.4|12832.8|159
1754892600000|2025-08-11 06:10:00|12834.8|12833.2|12838.1|12836.5|12838.2|12836.6|12834.4|12832.8|114
1754892900000|2025-08-11 06:15:00|12838.2|12836.6|12837.8|12836.2|12838.6|12837|12837.6|12836|115
1754893200000|2025-08-11 06:20:00|12837.9|12836.3|12838.3|12836.7|12838.3|12836.7|12836.5|12834.9|100
1754893500000|2025-08-11 06:25:00|12838.4|12836.8|12839.3|12837.7|12839.5|12837.9|12838.2|12836.6|129
1754893800000|2025-08-11 06:30:00|12839.2|12837.6|12838.7|12837.1|12839.9|12838.3|12838.4|12836.8|118
1754894100000|2025-08-11 06:35:00|12838.6|12837|12838.7|12837.1|12839.1|12837.5|12838|12836.4|74
1754894400000|2025-08-11 06:40:00|12838.6|12837|12838.1|12836.5|12838.7|12837.1|12837.2|12835.6|99
1754894700000|2025-08-11 06:45:00|12838.2|12836.6|12839.2|12837.6|12839.8|12838|12838|12836.4|124
1754895000000|2025-08-11 06:50:00|12839.1|12837.5|12840.1|12838.5|12840.4|12838.6|12838.7|12837.1|143
1754895300000|2025-08-11 06:55:00|12840.3|12838.7|12839.7|12838.1|12840.7|12839.1|12838.8|12837.2|130
1754895600000|2025-08-11 07:00:00|12839.6|12838|12841.2|12839.6|12842.4|12840.5|12839.1|12837.5|187
1754895900000|2025-08-11 07:05:00|12841.1|12839.5|12842.3|12840.7|12842.7|12841.1|12841|12839.4|78
1754896200000|2025-08-11 07:10:00|12842.2|12840.6|12842.3|12839.9|12842.8|12841.2|12840.8|12839|125
1754896500000|2025-08-11 07:15:00|12842.1|12839.7|12841.1|12839.5|12842.3|12840.2|12839.9|12838.1|162
1754896800000|2025-08-11 07:20:00|12841.2|12839.6|12840.9|12839.3|12842.7|12840.8|12840.7|12838.9|129
1754897100000|2025-08-11 07:25:00|12840.8|12839.2|12842.2|12840.6|12842.7|12840.9|12839.9|12838.3|116
1754897400000|2025-08-11 07:30:00|12842.1|12840.5|12842.4|12840.8|12843.7|12842.1|12842.1|12840.5|131
1754897700000|2025-08-11 07:35:00|12842.3|12840.7|12842.7|12841.1|12844.2|12842.6|12842.3|12840.7|134
1754898000000|2025-08-11 07:40:00|12842.6|12841|12841.8|12840.2|12842.8|12841.2|12840.8|12839.2|147
1754898300000|2025-08-11 07:45:00|12841.9|12840.3|12843.2|12841.6|12844.3|12842.7|12841.9|12840.3|184
1754898600000|2025-08-11 07:50:00|12843.4|12841.8|12844.9|12843.3|12845|12843.3|12842.5|12840.9|141
1754898900000|2025-08-11 07:55:00|12845|12843.4|12844.5|12842.9|12845.4|12843.8|12843.1|12841.5|171
1754899200000|2025-08-11 08:00:00|12844.4|12842.8|12843.8|12842.2|12844.9|12843.3|12841.5|12839.8|225
1754899500000|2025-08-11 08:05:00|12843.6|12842|12841|12839.4|12844.1|12842.5|12841|12839.4|167
1754899800000|2025-08-11 08:10:00|12841.1|12839.5|12841|12839.4|12841.9|12840.3|12839.3|12837.7|136
1754900100000|2025-08-11 08:15:00|12841.1|12839.5|12840.1|12838.5|12841.3|12839.7|12839.8|12838.2|157
1754900400000|2025-08-11 08:20:00|12840|12838.4|12838.9|12837.3|12840.3|12838.7|12837.4|12835.8|123
1754900700000|2025-08-11 08:25:00|12838.8|12837.2|12842|12840.4|12843.6|12842|12838.8|12837.2|186
1754901000000|2025-08-11 08:30:00|12841.9|12840.3|12842.3|12840.7|12843.2|12841.6|12840.7|12839.1|113
1754901300000|2025-08-11 08:35:00|12842.2|12840.6|12842.9|12841.3|12843.5|12841.9|12841.9|12840.3|97
1754901600000|2025-08-11 08:40:00|12842.8|12841.2|12842.6|12841|12842.8|12841.2|12840.7|12839.1|156
1754901900000|2025-08-11 08:45:00|12842.7|12841.1|12844.8|12843.2|12844.8|12843.2|12842.5|12840.9|124
1754902200000|2025-08-11 08:50:00|12844.7|12843.1|12843.8|12842.2|12845.2|12843.6|12843|12841.4|121
1754902500000|2025-08-11 08:55:00|12843.9|12842.3|12844|12842.4|12846.3|12844.7|12843.8|12842|132
1754902800000|2025-08-11 09:00:00|12844.6|12842.2|12842.9|12841.3|12845.2|12843.3|12842.7|12840.9|123
1754903100000|2025-08-11 09:05:00|12843|12841.4|12844.4|12842.8|12844.9|12843.3|12842.9|12841.3|68
1754903400000|2025-08-11 09:10:00|12844.3|12842.7|12846.5|12844.9|12846.5|12844.9|12844.3|12842.7|104
1754903700000|2025-08-11 09:15:00|12846.6|12845|12846.8|12845.2|12850.3|12848.7|12846.2|12844.6|189
1754904000000|2025-08-11 09:20:00|12846.7|12845.1|12847|12845.4|12847.3|12845.7|12846.1|12844.5|86
1754904300000|2025-08-11 09:25:00|12847.4|12845.8|12848.9|12847.3|12849.1|12847.5|12846.6|12845|142
1754904600000|2025-08-11 09:30:00|12848.8|12847.2|12849|12847.4|12849.9|12848.3|12848.2|12846.6|145
1754904900000|2025-08-11 09:35:00|12848.9|12847.3|12851.1|12849.5|12851.7|12850.1|12848.4|12846.8|125
1754905200000|2025-08-11 09:40:00|12851.2|12849.6|12849.3|12847.7|12851.5|12849.9|12849.3|12847.7|126
1754905500000|2025-08-11 09:45:00|12849.4|12847.8|12848.1|12846.5|12849.8|12848.2|12848|12846.4|72
1754905800000|2025-08-11 09:50:00|12848|12846.4|12851.3|12849.7|12851.4|12849.8|12848|12846.4|86
1754906100000|2025-08-11 09:55:00|12851.1|12849.5|12849.7|12848.1|12852.5|12850.9|12849.4|12847.8|129
1754906400000|2025-08-11 10:00:00|12850|12847.6|12849.6|12848|12850.1|12848.4|12848.8|12846.9|134
1754906700000|2025-08-11 10:05:00|12850|12847.6|12849.4|12847.8|12850.4|12848.8|12848.7|12847.1|119
1754907000000|2025-08-11 10:10:00|12849.5|12847.9|12849.8|12848.2|12851.7|12850.1|12849.5|12847.8|101
1754907300000|2025-08-11 10:15:00|12849.7|12848.1|12847.3|12845.7|12849.7|12848.1|12846.8|12845.2|138
1754907600000|2025-08-11 10:20:00|12847.4|12845.8|12849.4|12847.8|12849.9|12848.3|12847.4|12845.8|165
1754907900000|2025-08-11 10:25:00|12849.2|12847.6|12850.4|12848.8|12850.7|12849.1|12849.1|12847.5|120
1754908200000|2025-08-11 10:30:00|12850.3|12848.7|12850.2|12847.8|12851.9|12850.3|12850.1|12847.7|105
1754908500000|2025-08-11 10:35:00|12850.1|12847.7|12848.2|12846.6|12850.4|12848.5|12848.1|12846.5|138
1754908800000|2025-08-11 10:40:00|12848.1|12846.5|12848.1|12846.5|12849.9|12848.3|12848|12845.7|171
1754909100000|2025-08-11 10:45:00|12848.2|12846.6|12848.6|12847|12848.9|12847.3|12847.2|12845.6|169
1754909400000|2025-08-11 10:50:00|12848.7|12847.1|12849.1|12847.5|12849.5|12847.9|12848.2|12846.6|120
1754909700000|2025-08-11 10:55:00|12849|12847.4|12848.1|12846.5|12849.5|12847.9|12847.4|12845.8|124
1754910000000|2025-08-11 11:00:00|12848.3|12846.7|12850.9|12849.3|12851|12849.4|12848|12846.4|164
1754910300000|2025-08-11 11:05:00|12850.8|12849.2|12849.4|12847.8|12850.8|12849.2|12848.9|12847.2|152
1754910600000|2025-08-11 11:10:00|12849.5|12847.9|12851.6|12850|12852.1|12850.4|12849.4|12847.4|276
1754910900000|2025-08-11 11:15:00|12851.7|12850.1|12853.6|12852|12854.3|12852.2|12850.8|12849.1|317
1754911200000|2025-08-11 11:20:00|12853.5|12851.9|12854|12852.4|12854.8|12853.2|12852.9|12851.3|211
1754911500000|2025-08-11 11:25:00|12854.1|12852.5|12854.9|12853.3|12856.8|12855.2|12854.1|12852.5|198
1754911800000|2025-08-11 11:30:00|12855.3|12853.7|12857.5|12855.9|12857.9|12856.3|12854.6|12853|198
1754912100000|2025-08-11 11:35:00|12857.4|12855.8|12858.9|12857.3|12859.1|12857.5|12856.9|12855.3|192
1754912400000|2025-08-11 11:40:00|12858.8|12857.2|12859.7|12858.1|12860|12858.4|12857.4|12855.8|213
1754912700000|2025-08-11 11:45:00|12859.6|12858|12861.6|12860|12862.3|12860.7|12858.9|12857.3|139
1754913000000|2025-08-11 11:50:00|12861.7|12860.1|12862.8|12861.2|12864.5|12862.8|12861.7|12859.7|229
1754913300000|2025-08-11 11:55:00|12862.7|12861.1|12861.9|12860.3|12863|12861.1|12860.4|12858.4|198
1754913600000|2025-08-11 12:00:00|12862|12860.4|12864.9|12863.3|12865.1|12863.4|12861|12859.4|196
1754913900000|2025-08-11 12:05:00|12865|12863.4|12865.1|12863.5|12868|12866.4|12863.7|12861.9|200
1754914200000|2025-08-11 12:10:00|12865.2|12863.6|12868.4|12866|12869.5|12867.4|12864.9|12863.2|230
1754914500000|2025-08-11 12:15:00|12868.6|12866.2|12868.6|12867|12869.8|12868|12867.9|12866.1|217
1754914800000|2025-08-11 12:20:00|12868.7|12867.1|12863.9|12862.3|12869.1|12867.5|12863.8|12862.2|225
1754915100000|2025-08-11 12:25:00|12864|12862.4|12865.3|12863.7|12867.3|12865.7|12863.8|12862.2|228
1754915400000|2025-08-11 12:30:00|12865.4|12863.8|12866.7|12865.1|12867.8|12866.2|12865|12863.1|262
1754915700000|2025-08-11 12:35:00|12866.8|12865.2|12868.5|12866.9|12868.9|12867.3|12866.6|12865|206
1754916000000|2025-08-11 12:40:00|12868.4|12866.8|12865.9|12864.3|12868.4|12866.8|12865.8|12864.2|182
1754916300000|2025-08-11 12:45:00|12865.8|12864.2|12866.3|12864.7|12866.8|12865.2|12864.9|12863.3|180
1754916600000|2025-08-11 12:50:00|12866.4|12864.8|12865.6|12864|12866.7|12865.1|12864.8|12863.2|189
1754916900000|2025-08-11 12:55:00|12865.5|12863.9|12865.1|12863.5|12865.8|12864.2|12864.2|12862.6|172
1754917200000|2025-08-11 13:00:00|12865|12863.4|12865.6|12864|12866.8|12864.8|12864.8|12863.1|225
1754917500000|2025-08-11 13:05:00|12865.7|12864.1|12866.6|12865|12867.2|12865.4|12865.3|12863.7|218
1754917800000|2025-08-11 13:10:00|12866.7|12865.1|12862.8|12861.2|12867.1|12865.2|12862.8|12861.2|214
1754918100000|2025-08-11 13:15:00|12862.9|12861.3|12862.7|12861.1|12864.4|12862.5|12860.8|12859.2|166
1754918400000|2025-08-11 13:20:00|12862.6|12861|12867.3|12865.7|12868.1|12866.1|12862.6|12861|166
1754918700000|2025-08-11 13:25:00|12867|12865.4|12865|12863.4|12867.1|12865.4|12864.6|12862.7|181
1754919000000|2025-08-11 13:30:00|12865.1|12863.5|12866.4|12864.8|12867.4|12865.2|12863.5|12861.9|306
1754919300000|2025-08-11 13:35:00|12866.3|12864.7|12867.8|12866.2|12869|12867|12864.8|12862.8|319
1754919600000|2025-08-11 13:40:00|12867.7|12866.1|12863|12860.6|12868.1|12866.1|12861.8|12859.9|314
1754919900000|2025-08-11 13:45:00|12862.9|12860.5|12865.6|12864|12865.9|12864.3|12860.9|12859.3|288
1754920200000|2025-08-11 13:50:00|12865.5|12863.9|12866.1|12864.5|12866.3|12864.7|12863.4|12861.6|276
1754920500000|2025-08-11 13:55:00|12866|12864.4|12865.8|12864.2|12867.3|12865.7|12865.5|12863.9|203
1754920800000|2025-08-11 14:00:00|12865.9|12864.3|12871.2|12869.6|12872.1|12870.5|12865.3|12863.7|316
1754921100000|2025-08-11 14:05:00|12871|12869.4|12871.4|12869.8|12871.6|12870|12869.2|12867.6|324
1754921400000|2025-08-11 14:10:00|12871.5|12869.9|12869.8|12868.2|12872.6|12870.7|12868.8|12866.8|253
1754921700000|2025-08-11 14:15:00|12869.9|12868.3|12868.4|12866.8|12870.7|12869.1|12868.2|12865.8|187
1754922000000|2025-08-11 14:20:00|12868.5|12866.9|12869.5|12867.9|12870.6|12869|12867.7|12865.9|223
1754922300000|2025-08-11 14:25:00|12869.6|12868|12871.4|12869.8|12871.8|12870.2|12869.5|12867.9|175
1754922600000|2025-08-11 14:30:00|12871.3|12869.7|12872.4|12870.8|12873.3|12871.3|12871.3|12869.7|164
1754922900000|2025-08-11 14:35:00|12872.5|12870.9|12872.2|12870.6|12873.6|12871.4|12870.8|12869.2|169
1754923200000|2025-08-11 14:40:00|12872.1|12870.5|12874.3|12871.9|12874.3|12872.6|12872.1|12870.5|127
1754923500000|2025-08-11 14:45:00|12874.2|12871.8|12874.7|12872.3|12875.9|12873.6|12874.2|12871.8|129
1754923800000|2025-08-11 14:50:00|12875|12872.6|12873.9|12871.5|12875.9|12873.3|12873.4|12871|205
1754924100000|2025-08-11 14:55:00|12874|12871.6|12874.3|12872.7|12875.3|12873|12873.5|12871.1|149
1754924400000|2025-08-11 15:00:00|12874.2|12872.6|12873.2|12871.6|12874.8|12872.6|12871.8|12869.4|243
1754924700000|2025-08-11 15:05:00|12873|12871.4|12877.4|12875|12877.6|12875.2|12872.9|12871.3|211
1754925000000|2025-08-11 15:10:00|12877.6|12875.2|12876.8|12875.2|12878.9|12877.3|12876.2|12874.6|209
1754925300000|2025-08-11 15:15:00|12877.3|12875.7|12876.8|12875.2|12878.9|12877.3|12876.5|12874.9|168
1754925600000|2025-08-11 15:20:00|12876.7|12875.1|12876.4|12874|12876.8|12875.2|12875.7|12873.9|151
1754925900000|2025-08-11 15:25:00|12876.2|12873.8|12873.3|12870.9|12876.2|12874.2|12872.4|12870.3|242
1754926200000|2025-08-11 15:30:00|12873.2|12870.8|12871.2|12869.6|12874.3|12872.5|12871.2|12869.6|209
1754926500000|2025-08-11 15:35:00|12871.3|12869.7|12871.6|12870|12872.5|12870.5|12870.3|12868.4|137
1754926800000|2025-08-11 15:40:00|12871.7|12870.1|12870.9|12869.3|12873.4|12871.7|12870.8|12869.2|181
1754927100000|2025-08-11 15:45:00|12871|12869.4|12871.2|12869.6|12872.7|12871.1|12870.5|12868.5|205
1754927400000|2025-08-11 15:50:00|12871.1|12869.5|12871.6|12870|12871.8|12870.2|12870.1|12868.4|172
1754927700000|2025-08-11 15:55:00|12871.5|12869.9|12871.1|12868.7|12872.6|12871|12870.7|12868.7|302
1754928000000|2025-08-11 16:00:00|12871.2|12868.8|12870.1|12868.5|12872.3|12870.1|12869.5|12867.9|242
1754928300000|2025-08-11 16:05:00|12870.2|12868.6|12870.3|12867.9|12870.7|12869.1|12869.6|12867.3|137
1754928600000|2025-08-11 16:10:00|12870.4|12868|12870.1|12867.7|12870.5|12868.7|12869.2|12867.1|133
1754928900000|2025-08-11 16:15:00|12870|12867.6|12869.7|12868.1|12870.3|12868.3|12868.3|12866.7|112
1754929200000|2025-08-11 16:20:00|12870.1|12867.7|12868|12865.6|12870.4|12868.6|12867.5|12865.6|158
1754929500000|2025-08-11 16:25:00|12867.4|12865.8|12868.1|12866.5|12868.9|12867.3|12867.4|12865.5|187
1754929800000|2025-08-11 16:30:00|12868.2|12866.6|12871|12869.4|12871.9|12869.5|12867.9|12866.3|270
1754930100000|2025-08-11 16:35:00|12871.1|12869.5|12869.8|12868.2|12871.5|12869.7|12868.7|12867.1|268
1754930400000|2025-08-11 16:40:00|12869.7|12868.1|12872.1|12870.5|12872.7|12871.1|12869.7|12868.1|177
1754930700000|2025-08-11 16:45:00|12872|12870.4|12873.4|12871|12873.5|12871.8|12871.5|12869.9|247
1754931000000|2025-08-11 16:50:00|12873.3|12870.9|12873.3|12870.9|12873.7|12871.7|12870.8|12869.2|236
1754931300000|2025-08-11 16:55:00|12873.5|12871.1|12871.5|12869.9|12873.5|12871.8|12871.4|12869.8|193
1754931600000|2025-08-11 17:00:00|12871.6|12870|12871.9|12870.3|12872.6|12870.6|12871|12868.8|207
1754931900000|2025-08-11 17:05:00|12872.1|12870.5|12872|12870.4|12873.4|12871.8|12871.9|12870.3|166
1754932200000|2025-08-11 17:10:00|12872.1|12870.5|12874.9|12873.3|12875.6|12874|12872.1|12870.5|194
1754932500000|2025-08-11 17:15:00|12874.8|12873.2|12873.7|12872.1|12876|12874.4|12873.4|12871.8|203
1754932800000|2025-08-11 17:20:00|12873.6|12872|12874.6|12873|12875.1|12873.1|12873|12871.4|154
1754933100000|2025-08-11 17:25:00|12875|12872.6|12872.8|12871.2|12875|12873.1|12872.2|12870.6|252
1754933400000|2025-08-11 17:30:00|12872.9|12871.3|12871.8|12869.4|12873.8|12871.9|12871.1|12869.2|284
1754933700000|2025-08-11 17:35:00|12871.9|12869.5|12872.1|12869.7|12873.1|12871.2|12871.3|12869.2|288
1754934000000|2025-08-11 17:40:00|12872.3|12869.9|12871.1|12869.5|12872.6|12870.9|12870.9|12869.3|154
1754934300000|2025-08-11 17:45:00|12871|12869.4|12870.4|12868.8|12871.9|12870.3|12870.4|12868.8|154
1754934600000|2025-08-11 17:50:00|12870.3|12868.7|12870.3|12868.7|12871|12869.4|12870.1|12868.5|130
1754934900000|2025-08-11 17:55:00|12870.5|12868.9|12870.3|12868.7|12870.8|12869.2|12869.3|12867.7|137
1754935200000|2025-08-11 18:00:00|12870.4|12868.8|12871|12869.4|12871|12869.4|12869.2|12867.6|195
1754935500000|2025-08-11 18:05:00|12870.9|12869.3|12869.8|12868.2|12871.4|12869.8|12869.4|12867.8|149
1754935800000|2025-08-11 18:10:00|12869.9|12868.3|12870.9|12869.3|12871.5|12869.9|12869.9|12868.3|247
1754936100000|2025-08-11 18:15:00|12871|12869.4|12871.8|12870.2|12872.6|12871|12870.6|12869|282
1754936400000|2025-08-11 18:20:00|12871.6|12870|12870.5|12868.9|12871.8|12870.2|12870.2|12868.6|250
1754936700000|2025-08-11 18:25:00|12870.4|12868.8|12867.6|12866|12870.6|12869|12867.6|12866|202
1754937000000|2025-08-11 18:30:00|12867.5|12865.9|12869.2|12867.6|12869.6|12868|12867.3|12865.7|231
1754937300000|2025-08-11 18:35:00|12869.3|12867.7|12869.7|12868.1|12870.5|12868.7|12868.2|12866.2|289
1754937600000|2025-08-11 18:40:00|12869.6|12868|12870.2|12868.6|12870.5|12868.9|12867.9|12866.3|378
1754937900000|2025-08-11 18:45:00|12870|12868.4|12869.2|12867.6|12871|12868.8|12868.6|12867|359
1754938200000|2025-08-11 18:50:00|12869.1|12867.5|12870.4|12868.8|12871.1|12869.5|12868.1|12866.3|297
1754938500000|2025-08-11 18:55:00|12870.5|12868.9|12869.4|12867.8|12870.7|12869.1|12868.8|12866.8|319
1754938800000|2025-08-11 19:00:00|12869.2|12867.6|12870.8|12869.2|12871.1|12869.5|12869.1|12867.3|193
1754939100000|2025-08-11 19:05:00|12870.9|12869.3|12870.3|12868.7|12871.8|12870|12870.3|12868.2|197
1754939400000|2025-08-11 19:10:00|12870.4|12868.8|12870.9|12869.3|12871.8|12870.2|12870.4|12868.8|214
1754939700000|2025-08-11 19:15:00|12871|12869.4|12871.3|12869.7|12871.9|12870.3|12870.8|12869.2|198
1754940000000|2025-08-11 19:20:00|12871.4|12869.8|12872.3|12870.7|12872.6|12871|12870.9|12869.3|174
1754940300000|2025-08-11 19:25:00|12872.2|12870.6|12873.7|12872.1|12875|12873.4|12872|12870.4|232
1754940600000|2025-08-11 19:30:00|12873.8|12872.2|12875.4|12873|12875.8|12873.4|12873|12871|240
1754940900000|2025-08-11 19:35:00|12875.3|12872.9|12873.8|12872.2|12875.3|12872.9|12873.2|12871.1|152
1754941200000|2025-08-11 19:40:00|12873.9|12872.3|12873.7|12872.1|12875|12872.8|12873.1|12871.2|195
1754941500000|2025-08-11 19:45:00|12873.8|12872.2|12874.5|12872.1|12875.4|12873.1|12873.5|12871.8|150
1754941800000|2025-08-11 19:50:00|12874.6|12872.2|12875.1|12873.5|12875.9|12873.9|12874|12871.8|169
1754942100000|2025-08-11 19:55:00|12875.2|12873.6|12874.3|12872.7|12876|12874.4|12874.3|12872.7|140
1754942400000|2025-08-11 20:00:00|12874.2|12872.6|12873.9|12871.5|12875.7|12874.1|12873.5|12871.1|114
1754942700000|2025-08-11 20:05:00|12873.8|12871.4|12872.8|12871.2|12873.8|12871.6|12872.7|12870.8|61
1754943000000|2025-08-11 20:10:00|12872.7|12871.1|12870.9|12869.3|12873.3|12871.3|12870.9|12869.3|37
1754943300000|2025-08-11 20:15:00|12870.8|12869.2|12871.2|12868.8|12871.3|12869.4|12870.8|12868.7|25
1754943600000|2025-08-11 20:20:00|12870.8|12869.2|12869.8|12868.2|12871.2|12869.3|12869.4|12867.8|33
1754943900000|2025-08-11 20:25:00|12869.9|12868.3|12869.4|12867|12869.9|12868.3|12868.1|12866|48
1754944200000|2025-08-11 20:30:00|12869.3|12866.9|12870.7|12867.3|12870.7|12867.8|12868.9|12866.8|53
1754944500000|2025-08-11 20:35:00|12870.2|12867.8|12868.4|12866|12870.6|12868|12867.7|12864.9|84
1754944800000|2025-08-11 20:40:00|12868.6|12866.2|12871.4|12864.2|12871.6|12867|12868.5|12864|109
1754945100000|2025-08-11 20:45:00|12869.7|12864.3|12871.6|12864.3|12872.8|12865.7|12869.7|12863.3|159
1754945400000|2025-08-11 20:50:00|12871.7|12864.1|12874.3|12863.6|12875.7|12865|12870.7|12861.3|200
1754945700000|2025-08-11 20:55:00|12874.4|12863.4|12879.4|12863.4|12879.4|12864.1|12874.4|12860.4|100
1754946000000|2025-08-11 21:00:00|12879.6|12863.6|12878.1|12862.1|12879.7|12863.7|12877.3|12861.3|11
1754946300000|2025-08-11 21:05:00|12878.5|12862.5|12878.1|12862.1|12878.5|12862.5|12877.7|12861.7|33
1754946600000|2025-08-11 21:10:00|12878|12862|12877.7|12861.7|12878.5|12862.5|12876.2|12860.2|209
1754946900000|2025-08-11 21:15:00|12877.8|12861.8|12877.9|12861.9|12878.4|12862.4|12877.2|12861.2|57
1754947200000|2025-08-11 21:20:00|12878|12862|12877.9|12861.9|12878.2|12862.2|12877.4|12861.4|33
1754947500000|2025-08-11 21:25:00|12877.7|12861.7|12877.9|12861.9|12878.2|12862.2|12877.2|12861.2|91
1754947800000|2025-08-11 21:30:00|12877.8|12861.8|12878|12862|12878.2|12862.2|12877.6|12861.6|62
1754948100000|2025-08-11 21:35:00|12877.8|12861.8|12877.2|12861.2|12878.1|12862.8|12875.1|12860.3|192
1754948400000|2025-08-11 21:40:00|12877|12861.3|12877.1|12861.1|12877.8|12862.5|12873.9|12859.9|238
1754948700000|2025-08-11 21:45:00|12877|12861|12876.3|12860.3|12877.9|12863.1|12874.2|12860.2|204
1754949000000|2025-08-11 21:50:00|12876.2|12860.2|12876.7|12860.7|12877.8|12863.2|12874.5|12859.5|226
1754949300000|2025-08-11 21:55:00|12876.6|12860.6|12875.8|12861.1|12878.1|12862.3|12875.7|12859.8|251
1754949600000|2025-08-11 22:00:00|12875.2|12860.5|12873.2|12861.5|12877.5|12862.4|12871.9|12859|285
1754949900000|2025-08-11 22:05:00|12872.9|12861.6|12872.2|12861.5|12873.1|12861.8|12870.7|12860.8|193
1754950200000|2025-08-11 22:10:00|12872.1|12861.4|12874.1|12864.3|12874.7|12864.9|12870.7|12861.2|286
1754950500000|2025-08-11 22:15:00|12875.1|12864.2|12874.8|12863.4|12875.4|12864.9|12874|12863.1|212
1754950800000|2025-08-11 22:20:00|12874.4|12864|12874.6|12864.8|12875.2|12865.1|12873.9|12863.2|205
1754951100000|2025-08-11 22:25:00|12875.5|12864.7|12872.8|12862.2|12875.7|12865|12872.7|12861.7|187
1754951400000|2025-08-11 22:30:00|12872.9|12862.5|12872.9|12862.9|12873.7|12863.4|12871.7|12862.1|127
1754951700000|2025-08-11 22:35:00|12872.8|12862.8|12870.6|12864.5|12872.9|12864.5|12870.6|12862.5|115
1754952000000|2025-08-11 22:40:00|12870.8|12864.4|12873.3|12866.6|12873.9|12867.1|12870.8|12863.4|118
1754952300000|2025-08-11 22:45:00|12873.8|12865.6|12873.5|12866.4|12873.8|12867.4|12872.6|12865.6|50
1754952600000|2025-08-11 22:50:00|12873.4|12867.4|12872.9|12867.1|12873.5|12867.5|12872.5|12866.2|53
1754952900000|2025-08-11 22:55:00|12873|12867|12873.5|12865.8|12873.7|12867|12873|12865.7|75
1754953200000|2025-08-11 23:00:00|12873.6|12866|12872.7|12867.1|12873.6|12867.3|12871.7|12865.9|42
1754953500000|2025-08-11 23:05:00|12872.6|12867.3|12872.7|12867.2|12873.3|12867.4|12872.5|12866.4|49
1754953800000|2025-08-11 23:10:00|12872.8|12867|12872.5|12866.9|12872.8|12867.4|12872.5|12866.6|53
1754954100000|2025-08-11 23:15:00|12872.6|12867.3|12872.4|12867.1|12873|12867.5|12872.1|12866.3|78
1754954400000|2025-08-11 23:20:00|12872.3|12867.5|12872.1|12867.8|12872.4|12867.9|12872|12867.2|49
1754954700000|2025-08-11 23:25:00|12872|12867.9|12870.6|12866.4|12872.4|12867.9|12870.4|12864.1|98
1754955000000|2025-08-11 23:30:00|12870.8|12866.2|12870.7|12866.3|12871|12866.5|12870.5|12866.1|42
1754955300000|2025-08-11 23:35:00|12870.5|12866.5|12871.3|12866.4|12872|12867.5|12870.5|12866.1|65
1754955600000|2025-08-11 23:40:00|12871.2|12866.5|12870.8|12867.2|12871.8|12867.2|12870.8|12866.5|50
1754955900000|2025-08-11 23:45:00|12870.9|12867.1|12870.9|12867.1|12871|12867.4|12870.6|12866.9|53
1754956200000|2025-08-11 23:50:00|12870.8|12867.2|12868.9|12864.9|12870.9|12867.3|12868.8|12864.9|53
1754956500000|2025-08-11 23:55:00|12868.7|12865.1|12871.1|12865.7|12875.8|12865.7|12867.6|12863.7|125
1754956800000|2025-08-12 00:00:00|12870.4|12865.8|12866.8|12865.2|12872.1|12867.3|12866|12863.4|281
1754957100000|2025-08-12 00:05:00|12866.7|12865.1|12868|12866.4|12868.2|12866.6|12865.8|12863.9|203
1754957400000|2025-08-12 00:10:00|12868.1|12866.5|12867.8|12866.2|12870.3|12868.7|12867.5|12865.8|156
1754957700000|2025-08-12 00:15:00|12867.7|12866.1|12869.4|12867.8|12869.6|12868|12866.1|12864.5|189
1754958000000|2025-08-12 00:20:00|12869.5|12867.9|12867.8|12866.2|12869.6|12868|12867.1|12865.5|163
1754958300000|2025-08-12 00:25:00|12867.7|12866.1|12868.3|12866.7|12868.6|12867|12866.4|12864.8|166
1754958600000|2025-08-12 00:30:00|12868.4|12866.8|12866.3|12864.7|12868.5|12866.9|12866.3|12864.7|166
1754958900000|2025-08-12 00:35:00|12866.4|12864.8|12866.9|12865.3|12867.7|12865.6|12865.9|12864.3|137
1754959200000|2025-08-12 00:40:00|12867|12865.4|12867|12864.6|12867.4|12865.7|12865.7|12863.8|115
1754959500000|2025-08-12 00:45:00|12866.5|12864.9|12866.8|12864.4|12867.3|12865.5|12865.3|12863.7|142
1754959800000|2025-08-12 00:50:00|12866.7|12864.3|12866.7|12864.3|12867.3|12865.5|12865.2|12862.8|170
1754960100000|2025-08-12 00:55:00|12866.8|12864.4|12868.6|12867|12868.8|12867.2|12866.2|12864.4|170
1754960400000|2025-08-12 01:00:00|12868.7|12867.1|12865.3|12863.7|12869.6|12867.7|12864.6|12863|225
1754960700000|2025-08-12 01:05:00|12865.2|12863.6|12863.1|12861.5|12865.2|12863.6|12862.9|12861.1|196
1754961000000|2025-08-12 01:10:00|12863|12861.4|12862.8|12861.2|12863.6|12861.8|12860.8|12859.2|194
1754961300000|2025-08-12 01:15:00|12862.9|12861.3|12864.9|12862.5|12865.7|12864.1|12862.4|12860.4|162
1754961600000|2025-08-12 01:20:00|12864.1|12861.7|12868.6|12866.2|12869.1|12867.1|12863.7|12861.3|140
1754961900000|2025-08-12 01:25:00|12868.7|12866.3|12867.3|12865.7|12869.8|12867.6|12867.2|12865.4|193
1754962200000|2025-08-12 01:30:00|12866.7|12865.1|12865.7|12863.3|12866.8|12865.1|12865.2|12863|186
1754962500000|2025-08-12 01:35:00|12865.8|12863.4|12859.8|12858.2|12866.6|12864.5|12859.6|12858|162
1754962800000|2025-08-12 01:40:00|12859.5|12857.9|12859.8|12857.4|12860.9|12858.9|12856.8|12854.4|205
1754963100000|2025-08-12 01:45:00|12860|12857.6|12862.7|12860.3|12863.6|12861.2|12859.6|12857.2|191
1754963400000|2025-08-12 01:50:00|12862.6|12860.2|12864.7|12862.3|12866|12863.8|12862.2|12859.8|141
1754963700000|2025-08-12 01:55:00|12864.9|12862.5|12865.7|12863.3|12865.8|12863.8|12863.4|12861.4|137
1754964000000|2025-08-12 02:00:00|12865.3|12863.7|12863.8|12861.4|12866.3|12864|12862.6|12860.8|162
1754964300000|2025-08-12 02:05:00|12863.3|12861.7|12861.2|12859.6|12863.7|12861.7|12861|12859.4|126
1754964600000|2025-08-12 02:10:00|12861.3|12859.7|12864.7|12863.1|12864.7|12863.1|12860.9|12858.8|134
1754964900000|2025-08-12 02:15:00|12864.6|12863|12862.8|12861.2|12866.4|12864.8|12862.5|12860.9|141
1754965200000|2025-08-12 02:20:00|12862.9|12861.3|12862.5|12860.1|12862.9|12861.3|12860.1|12858.4|152
1754965500000|2025-08-12 02:25:00|12862.4|12860|12861.1|12859.5|12862.9|12861.3|12860.2|12857.8|139
1754965800000|2025-08-12 02:30:00|12861.2|12859.6|12861.2|12859.6|12861.7|12860|12860|12858|103
1754966100000|2025-08-12 02:35:00|12861.3|12859.7|12861.5|12859.9|12861.8|12860|12859.8|12858.2|87
1754966400000|2025-08-12 02:40:00|12861.7|12859.3|12860.8|12859.2|12861.7|12859.9|12860.7|12858.8|49
1754966700000|2025-08-12 02:45:00|12860.9|12859.3|12861.3|12859.7|12861.7|12859.7|12860.7|12858.7|60
1754967000000|2025-08-12 02:50:00|12861.2|12859.6|12858.3|12856.7|12861.3|12859.7|12858.1|12856.5|95
1754967300000|2025-08-12 02:55:00|12858.4|12856.8|12858.8|12857.2|12860.3|12858.4|12858.4|12856.8|159
1754967600000|2025-08-12 03:00:00|12858.9|12857.3|12858.9|12857.3|12860|12858.4|12858.6|12857|176
1754967900000|2025-08-12 03:05:00|12859|12857.4|12857.8|12856.2|12859.7|12858.1|12857.3|12855.7|114
1754968200000|2025-08-12 03:10:00|12857.9|12856.3|12859.2|12857.6|12860.5|12858.9|12856.9|12855.3|151
1754968500000|2025-08-12 03:15:00|12859.1|12857.5|12861.3|12859.7|12861.4|12859.8|12858.6|12857|140
1754968800000|2025-08-12 03:20:00|12861.5|12859.9|12861.8|12860.2|12862.9|12861.3|12859.3|12857.7|175
1754969100000|2025-08-12 03:25:00|12861.7|12860.1|12861.9|12859.5|12862|12860.1|12861.3|12859|79
1754969400000|2025-08-12 03:30:00|12861.6|12860|12861.7|12859.3|12863|12860.9|12861.2|12858.9|123
1754969700000|2025-08-12 03:35:00|12861.6|12859.2|12860.7|12859.1|12862.3|12860.2|12860.6|12858.8|120
1754970000000|2025-08-12 03:40:00|12860.6|12859|12860.9|12858.5|12861.6|12860|12860.4|12858.3|64
1754970300000|2025-08-12 03:45:00|12860.8|12858.4|12861.1|12859.5|12861.2|12859.6|12860.1|12858.4|67
1754970600000|2025-08-12 03:50:00|12861|12859.4|12861.4|12859.8|12861.6|12860|12860.4|12858.8|79
1754970900000|2025-08-12 03:55:00|12861.5|12859.9|12861.5|12859.9|12862.5|12860.9|12861.2|12859.4|108
1754971200000|2025-08-12 04:00:00|12862|12860.4|12861.9|12860.3|12862.7|12861.1|12861.3|12859.4|151
1754971500000|2025-08-12 04:05:00|12861.8|12860.2|12861.4|12859.8|12862.8|12860.9|12861.3|12859.7|87
1754971800000|2025-08-12 04:10:00|12861.5|12859.9|12862.7|12861.1|12862.7|12861.1|12860.2|12858.6|113
1754972100000|2025-08-12 04:15:00|12862.6|12861|12863.7|12861.3|12864.1|12861.9|12862.2|12860.6|152
1754972400000|2025-08-12 04:20:00|12863.8|12861.4|12862.9|12860.5|12863.9|12861.5|12862.3|12860.2|100
1754972700000|2025-08-12 04:25:00|12863|12860.6|12862.7|12860.3|12863.3|12861.5|12861.6|12859.9|151
1754973000000|2025-08-12 04:30:00|12862.8|12860.4|12862.7|12861.1|12867.6|12865.2|12862.6|12860.2|245
1754973300000|2025-08-12 04:35:00|12862.6|12861|12861.7|12859.3|12862.8|12861.1|12861.4|12859|143
1754973600000|2025-08-12 04:40:00|12861.8|12859.4|12860.1|12857.7|12861.9|12860.1|12859.1|12857.2|119
1754973900000|2025-08-12 04:45:00|12860|12857.6|12859.4|12857|12860.8|12858.4|12858.7|12856.4|106
1754974200000|2025-08-12 04:50:00|12859.3|12856.9|12857.1|12855.5|12859.7|12857.7|12856.5|12854.9|95
1754974500000|2025-08-12 04:55:00|12857.3|12855.7|12856.6|12855|12858.4|12856.6|12856.3|12854.7|116
1754974800000|2025-08-12 05:00:00|12856.7|12855.1|12860.8|12859.2|12862.3|12860.7|12855.4|12853.8|240
1754975100000|2025-08-12 05:05:00|12860.9|12859.3|12859.4|12857.8|12862.4|12860.8|12859.3|12857.7|181
1754975400000|2025-08-12 05:10:00|12859.3|12857.7|12860.2|12858.6|12861.6|12860|12858.3|12856.3|144
1754975700000|2025-08-12 05:15:00|12860.3|12858.7|12864|12862.4|12864.6|12863|12860.2|12858.6|171
1754976000000|2025-08-12 05:20:00|12863.9|12862.3|12863.4|12861.8|12863.9|12862.3|12860.5|12858.9|133
1754976300000|2025-08-12 05:25:00|12863.3|12861.7|12862.4|12860.8|12863.7|12862.1|12862|12860.4|128
1754976600000|2025-08-12 05:30:00|12862.3|12860.7|12860.8|12859.2|12862.9|12861.3|12859.6|12858|146
1754976900000|2025-08-12 05:35:00|12860.9|12859.3|12861.6|12860|12862.7|12861.1|12860.6|12858.8|120
1754977200000|2025-08-12 05:40:00|12861.5|12859.9|12863|12861.4|12863.4|12861.8|12861.5|12859.9|131
1754977500000|2025-08-12 05:45:00|12862.9|12861.3|12862.7|12861.1|12863.4|12861.7|12862|12860.4|123
1754977800000|2025-08-12 05:50:00|12862.6|12861|12863.5|12861.9|12866.8|12865.2|12862.6|12861|182
1754978100000|2025-08-12 05:55:00|12863.7|12862.1|12865.1|12863.5|12865.7|12863.8|12863.7|12862.1|115
1754978400000|2025-08-12 06:00:00|12865.2|12863.6|12863.3|12861.7|12865.6|12863.7|12863|12860.8|215
1754978700000|2025-08-12 06:05:00|12863.2|12861.6|12864.5|12862.1|12864.7|12862.5|12862.7|12860.7|221
1754979000000|2025-08-12 06:10:00|12864.6|12862.2|12863.3|12861.7|12865.2|12862.8|12861.3|12858.9|207
1754979300000|2025-08-12 06:15:00|12863.4|12861.8|12864.2|12862.6|12864.8|12863.1|12862.8|12860.5|204
1754979600000|2025-08-12 06:20:00|12864.3|12862.7|12864|12861.6|12864.3|12862.7|12861.9|12860.1|185
1754979900000|2025-08-12 06:25:00|12863.9|12861.5|12865.5|12863.9|12866.2|12864.6|12863.3|12861.3|174
1754980200000|2025-08-12 06:30:00|12865.4|12863.8|12864.4|12862.8|12866.3|12864.7|12863.8|12862.2|217
1754980500000|2025-08-12 06:35:00|12864.3|12862.7|12863.5|12861.1|12865.4|12863.8|12863.2|12861.1|154
1754980800000|2025-08-12 06:40:00|12863.2|12860.8|12861.8|12859.4|12863.4|12861.8|12860.7|12858.3|158
1754981100000|2025-08-12 06:45:00|12861.9|12859.5|12862|12859.6|12862.3|12860.3|12860.7|12858.8|129
1754981400000|2025-08-12 06:50:00|12861.9|12859.5|12862.3|12859.9|12863.4|12861|12860.7|12859.1|130
1754981700000|2025-08-12 06:55:00|12862.2|12859.8|12864.9|12862.5|12865.2|12862.8|12861.9|12859.8|150
1754982000000|2025-08-12 07:00:00|12864.8|12862.4|12863|12861.4|12865.2|12862.8|12862.7|12860.6|180
1754982300000|2025-08-12 07:05:00|12862.9|12861.3|12862.3|12860.7|12863.3|12861.7|12861.8|12860.2|179
1754982600000|2025-08-12 07:10:00|12862.4|12860.8|12863.7|12862.1|12864.9|12862.7|12861.1|12859.5|139
1754982900000|2025-08-12 07:15:00|12863.8|12862.2|12865.2|12863.6|12865.3|12863.7|12863.8|12862.2|151
1754983200000|2025-08-12 07:20:00|12865.1|12863.5|12865.3|12862.9|12866.6|12865|12864.3|12862.7|139
1754983500000|2025-08-12 07:25:00|12865.2|12862.8|12862.2|12860.6|12865.6|12863.5|12862.2|12860.5|130
1754983800000|2025-08-12 07:30:00|12862.7|12861.1|12859.7|12858.1|12862.8|12861.2|12859|12857.4|215
1754984100000|2025-08-12 07:35:00|12859.8|12858.2|12860.6|12859|12861|12859.4|12859.2|12857.6|191
1754984400000|2025-08-12 07:40:00|12860.7|12859.1|12860.9|12859.3|12862.2|12860.6|12860.2|12858.6|166
1754984700000|2025-08-12 07:45:00|12861.2|12859.6|12861|12859.4|12862.1|12860.5|12860.7|12859|128
1754985000000|2025-08-12 07:50:00|12861.1|12859.5|12861.8|12860.2|12861.8|12860.2|12859.6|12858|111
1754985300000|2025-08-12 07:55:00|12861.7|12860.1|12859.3|12857.7|12861.7|12860.1|12858.2|12856.6|135
1754985600000|2025-08-12 08:00:00|12859.2|12857.6|12860.7|12858.3|12860.7|12858.3|12859.1|12857.4|123
1754985900000|2025-08-12 08:05:00|12860.8|12858.4|12862.1|12860.5|12862.4|12860.8|12859.8|12858.2|137
1754986200000|2025-08-12 08:10:00|12862.2|12860.6|12861.5|12859.9|12863.1|12861.5|12861.4|12859.4|150
1754986500000|2025-08-12 08:15:00|12861.6|12860|12860.2|12858.6|12861.6|12860|12859.2|12857.6|127
1754986800000|2025-08-12 08:20:00|12860.1|12858.5|12860.8|12859.2|12861.6|12860|12859.8|12858.2|119
1754987100000|2025-08-12 08:25:00|12860.9|12859.3|12860.7|12859.1|12862.4|12860.8|12860.7|12859|138
1754987400000|2025-08-12 08:30:00|12860.6|12859|12863.2|12860.8|12863.8|12861.7|12860.5|12858.5|149
1754987700000|2025-08-12 08:35:00|12863.1|12860.7|12863.8|12862.2|12865.2|12862.8|12862.2|12860.6|117
1754988000000|2025-08-12 08:40:00|12863.9|12862.3|12864|12861.6|12865.3|12863.7|12863.3|12861.3|154
1754988300000|2025-08-12 08:45:00|12864.1|12861.7|12864.1|12862.5|12865.1|12862.8|12863.7|12861.4|142
1754988600000|2025-08-12 08:50:00|12864.2|12862.6|12863.6|12862|12864.2|12862.6|12863.4|12861.8|76
1754988900000|2025-08-12 08:55:00|12863.5|12861.9|12862.3|12860.7|12863.5|12861.9|12862|12860.4|121
1754989200000|2025-08-12 09:00:00|12862.4|12860.8|12863.1|12861.5|12863.4|12861.8|12861.4|12859.8|202
1754989500000|2025-08-12 09:05:00|12863|12861.4|12864.2|12862.6|12865.6|12863.2|12862.4|12860.8|160
1754989800000|2025-08-12 09:10:00|12864.1|12862.5|12864|12862.4|12865.5|12863.2|12862.9|12860.8|158
1754990100000|2025-08-12 09:15:00|12863.9|12862.3|12864.6|12862.2|12865|12863.4|12863.2|12861.3|111
1754990400000|2025-08-12 09:20:00|12864.2|12862.6|12865.8|12863.4|12866.8|12864.6|12864|12862|134
1754990700000|2025-08-12 09:25:00|12865.7|12863.3|12866.6|12865|12866.6|12865|12865.2|12862.8|105
1754991000000|2025-08-12 09:30:00|12866.8|12865.2|12866.4|12864.8|12867.9|12865.9|12865.6|12864|148
1754991300000|2025-08-12 09:35:00|12866.2|12864.6|12867.6|12865.2|12868.7|12866.3|12866.2|12864.6|107
1754991600000|2025-08-12 09:40:00|12867.5|12865.1|12869.6|12867.2|12869.9|12867.5|12867|12864.9|146
1754991900000|2025-08-12 09:45:00|12869.7|12867.3|12870.3|12868.7|12870.4|12868.7|12868.7|12866.7|112
1754992200000|2025-08-12 09:50:00|12870.2|12868.6|12869.8|12868.2|12872.1|12870|12869.7|12868.1|96
1754992500000|2025-08-12 09:55:00|12869.7|12868.1|12867.9|12866.3|12870.4|12868.5|12866.8|12864.9|163
1754992800000|2025-08-12 10:00:00|12868.6|12866.2|12866.2|12863.8|12868.9|12866.9|12866.2|12863.8|165
1754993100000|2025-08-12 10:05:00|12866.4|12864|12866|12863.6|12866.9|12864.7|12865.5|12863.4|114
1754993400000|2025-08-12 10:10:00|12866.1|12863.7|12864.1|12861.7|12866.5|12864.1|12864|12861.6|122
1754993700000|2025-08-12 10:15:00|12864|12861.6|12863.6|12861.2|12864.5|12862.4|12862.3|12860.4|121
1754994000000|2025-08-12 10:20:00|12863.5|12861.1|12863.4|12861|12863.9|12861.5|12863|12860.6|110
1754994300000|2025-08-12 10:25:00|12863.5|12861.1|12864.3|12862.7|12864.4|12862.8|12862.6|12860.2|136
1754994600000|2025-08-12 10:30:00|12864.4|12862.8|12862.8|12861.2|12864.5|12862.9|12862.4|12860.8|120
1754994900000|2025-08-12 10:35:00|12862.9|12861.3|12863.6|12861.2|12864.9|12863.3|12862.7|12861.1|131
1754995200000|2025-08-12 10:40:00|12863.7|12861.3|12864.5|12862.1|12864.8|12862.7|12863.1|12861.1|104
1754995500000|2025-08-12 10:45:00|12864.6|12862.2|12864.9|12862.5|12865|12862.6|12863.2|12861|132
1754995800000|2025-08-12 10:50:00|12865|12862.6|12864.6|12862.2|12865.6|12863.2|12864.1|12861.9|99
1754996100000|2025-08-12 10:55:00|12864.7|12862.3|12865.5|12863.9|12866.8|12864.7|12864.6|12862.2|128
1754996400000|2025-08-12 11:00:00|12865.4|12863.8|12866.7|12865.1|12868.2|12866.6|12865.3|12863.2|173
1754996700000|2025-08-12 11:05:00|12866.6|12865|12866.7|12865.1|12867.7|12866.1|12866.6|12865|179
1754997000000|2025-08-12 11:10:00|12866.8|12865.2|12866|12864.4|12867.3|12865.7|12865.1|12863.5|137
1754997300000|2025-08-12 11:15:00|12865.9|12864.3|12865.8|12864.2|12866.3|12864.7|12865.5|12863.9|118
1754997600000|2025-08-12 11:20:00|12865.9|12864.3|12866.1|12864.5|12866.6|12864.8|12865.6|12863.8|88
1754997900000|2025-08-12 11:25:00|12866|12864.4|12865.3|12863.7|12867.9|12866.3|12865|12862.9|175
1754998200000|2025-08-12 11:30:00|12865.1|12863.5|12868.8|12866.4|12869.7|12867.3|12864.9|12863.3|207
1754998500000|2025-08-12 11:35:00|12868.7|12866.3|12868.6|12866.2|12869.8|12867.7|12868.5|12866.1|277
1754998800000|2025-08-12 11:40:00|12868.5|12866.1|12868.9|12866.5|12869.8|12867.9|12868.2|12866.1|189
1754999100000|2025-08-12 11:45:00|12869.2|12866.8|12870.5|12868.1|12870.8|12868.9|12868.5|12866.7|147
1754999400000|2025-08-12 11:50:00|12870.2|12867.8|12868.3|12865.9|12871.1|12868.7|12868.1|12865.8|156
1754999700000|2025-08-12 11:55:00|12868.2|12865.8|12867.2|12865.6|12868.5|12866.3|12866.3|12864.2|152
1755000000000|2025-08-12 12:00:00|12867.1|12865.5|12864.2|12862.6|12867.1|12865.5|12863.6|12861.2|246
1755000300000|2025-08-12 12:05:00|12864.1|12862.5|12865.6|12863.2|12866.1|12863.9|12863.8|12862.2|169
1755000600000|2025-08-12 12:10:00|12865.7|12863.3|12865.6|12863.2|12866.5|12864.5|12864.3|12862.1|196
1755000900000|2025-08-12 12:15:00|12865.7|12863.3|12866.2|12864.6|12866.5|12864.9|12864.4|12862.8|164
1755001200000|2025-08-12 12:20:00|12866.3|12864.7|12864.4|12862.8|12867|12865.4|12864.3|12862.7|198
1755001500000|2025-08-12 12:25:00|12864.8|12863.2|12873.8|12861.4|12874.1|12868|12863.4|12861.4|350
1755001800000|2025-08-12 12:30:00|12873.9|12861.5|12847.6|12845.2|12874.7|12863.8|12839.5|12828.5|814
1755002100000|2025-08-12 12:35:00|12847.4|12845|12843.5|12841.9|12857.7|12856.1|12843.5|12841.3|747
1755002400000|2025-08-12 12:40:00|12844|12841.6|12842.4|12840.8|12846.2|12844.6|12837.4|12835.4|679
1755002700000|2025-08-12 12:45:00|12842.1|12839.7|12840.7|12838.3|12847.1|12845.4|12840.7|12838.3|583
1755003000000|2025-08-12 12:50:00|12840.5|12838.1|12848.3|12845.9|12853.1|12851.4|12840.5|12838.1|529
1755003300000|2025-08-12 12:55:00|12848.6|12846.2|12849.5|12846.5|12851.5|12848.4|12846.3|12843.9|581
1755003600000|2025-08-12 13:00:00|12849.9|12846.7|12851.4|12848.3|12854.6|12851.5|12847.9|12844.6|618
1755003900000|2025-08-12 13:05:00|12851.6|12848.5|12850.1|12847.7|12859.9|12856.4|12848.7|12846.3|570
1755004200000|2025-08-12 13:10:00|12850.4|12848|12846.9|12843.9|12854.1|12850.1|12845.7|12842.6|599
1755004500000|2025-08-12 13:15:00|12846.8|12843.8|12846.9|12844.5|12849|12846.4|12843.6|12841.4|423
1755004800000|2025-08-12 13:20:00|12846.8|12844.4|12851.3|12848.9|12852.7|12850.3|12846.5|12844.1|384
1755005100000|2025-08-12 13:25:00|12851.6|12849.2|12854.7|12852.3|12854.8|12852.4|12851.1|12848.7|318
1755005400000|2025-08-12 13:30:00|12854.8|12852.4|12852.7|12850.3|12857|12854.7|12850.7|12848.4|365
1755005700000|2025-08-12 13:35:00|12852.6|12850.2|12854|12851.6|12855|12852.9|12851.8|12849.5|335
1755006000000|2025-08-12 13:40:00|12853.9|12851.5|12836.2|12832.8|12855.4|12853.8|12836.2|12832.3|493
1755006300000|2025-08-12 13:45:00|12836.9|12833|12844.3|12841.9|12852.6|12846.6|12823.6|12812|749
1755006600000|2025-08-12 13:50:00|12844.4|12842|12847.5|12845.9|12851.8|12849.4|12844.4|12841.5|601
1755006900000|2025-08-12 13:55:00|12847.6|12846|12845.1|12842.7|12847.8|12846|12843.1|12841.3|520
1755007200000|2025-08-12 14:00:00|12845|12842.6|12839.8|12837.4|12846.6|12844.2|12839|12837|467
1755007500000|2025-08-12 14:05:00|12839.9|12837.5|12840.4|12838|12841.6|12839.2|12835.4|12833.3|428
1755007800000|2025-08-12 14:10:00|12840.5|12838.1|12845.9|12843.5|12846|12843.6|12839.7|12837.3|289
1755008100000|2025-08-12 14:15:00|12845.8|12843.4|12846.8|12844.4|12848.7|12846.1|12845.4|12843|345
1755008400000|2025-08-12 14:20:00|12846.7|12844.3|12843.7|12842.1|12848.6|12846.2|12842.2|12840.6|355
1755008700000|2025-08-12 14:25:00|12844.2|12841.8|12845.2|12843.6|12846.1|12844.4|12842|12839.8|351
1755009000000|2025-08-12 14:30:00|12844.8|12843.2|12840.3|12838.7|12847.5|12845.9|12840.1|12837.7|312
1755009300000|2025-08-12 14:35:00|12840.7|12838.3|12839.8|12837.4|12841.6|12839|12838.7|12836.7|250
1755009600000|2025-08-12 14:40:00|12839.5|12837.1|12839.1|12837.5|12843.1|12841.2|12838.3|12835.7|301
1755009900000|2025-08-12 14:45:00|12838.9|12837.3|12840.8|12838.4|12843.9|12841.3|12838.9|12837|303
1755010200000|2025-08-12 14:50:00|12840.7|12838.3|12841.3|12839.7|12842.8|12841.2|12839.7|12837.3|254
1755010500000|2025-08-12 14:55:00|12841.2|12839.6|12840.8|12838.4|12841.7|12839.7|12837.7|12836.1|277
1755010800000|2025-08-12 15:00:00|12840.5|12838.9|12835.7|12833.3|12840.9|12839.2|12835.4|12833|262
1755011100000|2025-08-12 15:05:00|12835.6|12833.2|12833.8|12832.2|12835.6|12833.2|12830.6|12828.8|325
1755011400000|2025-08-12 15:10:00|12833.7|12832.1|12835.4|12833.8|12835.7|12834.1|12832.9|12830.9|264
1755011700000|2025-08-12 15:15:00|12835.7|12833.3|12834.1|12831.7|12835.7|12833.4|12833.5|12831.1|264
1755012000000|2025-08-12 15:20:00|12833.9|12831.5|12829.8|12827.4|12834.1|12831.7|12829.1|12826.9|263
1755012300000|2025-08-12 15:25:00|12829.7|12827.3|12820.5|12818.1|12830.8|12828.7|12820|12817.5|459
1755012600000|2025-08-12 15:30:00|12820.4|12818|12825.4|12823|12826.7|12824.3|12816.2|12814.6|351
1755012900000|2025-08-12 15:35:00|12825.5|12823.1|12820.1|12818.5|12825.5|12823.1|12820|12818.3|261
1755013200000|2025-08-12 15:40:00|12820|12818.4|12816.2|12813.8|12820.1|12818.4|12815.8|12813.4|226
1755013500000|2025-08-12 15:45:00|12816.3|12813.9|12822.7|12821.1|12822.9|12821.3|12816.2|12813.8|261
1755013800000|2025-08-12 15:50:00|12822.8|12821.2|12824|12821.6|12825.4|12823|12820.6|12818.2|265
1755014100000|2025-08-12 15:55:00|12824.1|12821.7|12828.6|12826.2|12829.8|12827.6|12823.1|12820.7|332
1755014400000|2025-08-12 16:00:00|12828.5|12826.1|12830.9|12828.5|12831.4|12829|12828.1|12825.7|351
1755014700000|2025-08-12 16:05:00|12830.7|12828.3|12830.7|12828.3|12832.7|12830.3|12829.8|12827.4|400
1755015000000|2025-08-12 16:10:00|12830.6|12828.2|12831.5|12827.2|12832.5|12829.3|12829.3|12827|350
1755015300000|2025-08-12 16:15:00|12831.4|12827.3|12829.5|12825.8|12832.5|12828.7|12828.2|12824.6|353
1755015600000|2025-08-12 16:20:00|12829.4|12826|12827|12823.3|12829.7|12827|12826.2|12823.2|317
1755015900000|2025-08-12 16:25:00|12826.7|12823.8|12825.6|12823.2|12828|12825.2|12824.8|12822.4|250
1755016200000|2025-08-12 16:30:00|12825.7|12823.3|12824.6|12822.2|12827|12824.5|12824.5|12821.8|302
1755016500000|2025-08-12 16:35:00|12824.4|12822|12823.9|12820.8|12827|12824.1|12823.3|12820.6|252
1755016800000|2025-08-12 16:40:00|12823.4|12821|12825.7|12823.3|12826.1|12823.5|12822.8|12820|320
1755017100000|2025-08-12 16:45:00|12825.6|12823.2|12825.1|12822.7|12828.2|12825.8|12825|12822.6|185
1755017400000|2025-08-12 16:50:00|12825|12822.6|12826.8|12824.4|12827.3|12824.9|12824.2|12821.8|122
1755017700000|2025-08-12 16:55:00|12826.9|12824.5|12826.3|12823.9|12827.1|12824.6|12826.1|12823.4|105
1755018000000|2025-08-12 17:00:00|12826.1|12823.7|12828.8|12827.2|12829.8|12828.2|12826.1|12823.7|268
1755018300000|2025-08-12 17:05:00|12828.9|12827.3|12827.9|12826.3|12829.8|12828.2|12826.8|12825.2|199
1755018600000|2025-08-12 17:10:00|12828.1|12826.5|12826.8|12825.2|12828.8|12827.2|12826.7|12825.1|189
1755018900000|2025-08-12 17:15:00|12826.9|12825.3|12828.4|12826|12828.5|12826.4|12826.2|12824.4|150
1755019200000|2025-08-12 17:20:00|12828.5|12826.1|12827.2|12825.6|12829.7|12827.9|12826.2|12824.4|232
1755019500000|2025-08-12 17:25:00|12827.3|12825.7|12826.9|12825.3|12828.4|12826.4|12826.6|12824.8|239
1755019800000|2025-08-12 17:30:00|12826.7|12825.1|12828.6|12826.2|12828.7|12826.7|12826.2|12824.6|221
1755020100000|2025-08-12 17:35:00|12828.7|12826.3|12828.9|12826.5|12830.1|12827.7|12828.5|12826.1|213
1755020400000|2025-08-12 17:40:00|12828.8|12826.4|12827.9|12825.5|12829|12826.6|12827.7|12825.3|82
1755020700000|2025-08-12 17:45:00|12827.8|12825.4|12828.6|12826.2|12828.8|12826.4|12826.7|12824.6|116
1755021000000|2025-08-12 17:50:00|12828.7|12826.3|12828.8|12827.2|12829.6|12827.6|12828|12826.1|154
1755021300000|2025-08-12 17:55:00|12829|12827.4|12829.5|12827.9|12829.8|12828.2|12828.9|12827.1|109
1755021600000|2025-08-12 18:00:00|12829.4|12827.8|12828.1|12825.7|12830.2|12828.4|12828|12825.6|98
1755021900000|2025-08-12 18:05:00|12828|12825.6|12827.2|12824.8|12828.1|12825.7|12826.3|12823.9|156
1755022200000|2025-08-12 18:10:00|12827.3|12824.9|12828.1|12825.7|12828.6|12826|12826.7|12824.3|144
1755022500000|2025-08-12 18:15:00|12828.2|12825.8|12829.3|12827.7|12829.3|12827.7|12827|12824.9|141
1755022800000|2025-08-12 18:20:00|12829.2|12827.6|12829.9|12828.3|12830.2|12828.6|12828.7|12827.1|133
1755023100000|2025-08-12 18:25:00|12829.8|12828.2|12831.1|12829.5|12832|12830.4|12829|12827.1|174
1755023400000|2025-08-12 18:30:00|12831|12829.4|12830.2|12828.6|12831.3|12829.7|12830|12827.8|136
1755023700000|2025-08-12 18:35:00|12830.3|12828.7|12831.7|12829.3|12831.8|12829.4|12830.2|12828.3|136
1755024000000|2025-08-12 18:40:00|12831.8|12829.4|12831.6|12829.2|12832.4|12830.7|12831.4|12829|118
1755024300000|2025-08-12 18:45:00|12831.7|12829.3|12830.3|12828.7|12831.8|12829.8|12830.2|12828.6|53
1755024600000|2025-08-12 18:50:00|12830.2|12828.6|12829.7|12828.1|12831.2|12829.6|12829.6|12828|126
1755024900000|2025-08-12 18:55:00|12829.8|12828.2|12829.9|12828.3|12831.3|12829.7|12829.1|12827.5|218
1755025200000|2025-08-12 19:00:00|12829.8|12828.2|12829.2|12826.8|12831.2|12829.2|12829.2|12826.8|100
1755025500000|2025-08-12 19:05:00|12829.5|12827.1|12831.9|12829.5|12832.2|12829.8|12829.2|12827.1|96
1755025800000|2025-08-12 19:10:00|12831.8|12829.4|12831|12829.4|12832.8|12830.4|12830.9|12828.7|101
1755026100000|2025-08-12 19:15:00|12830.9|12829.3|12829.8|12827.4|12832.2|12829.8|12829.4|12827|91
1755026400000|2025-08-12 19:20:00|12829.7|12827.3|12829.8|12827.4|12831|12828.6|12829.2|12827.3|100
1755026700000|2025-08-12 19:25:00|12829.9|12827.5|12828.8|12827.2|12831|12829|12828.7|12827.1|69
1755027000000|2025-08-12 19:30:00|12828.6|12827|12828.5|12826.1|12829.1|12827.1|12828.3|12825.8|98
1755027300000|2025-08-12 19:35:00|12828.4|12826|12827.4|12825|12828.6|12826|12827.1|12824.4|101
1755027600000|2025-08-12 19:40:00|12827.5|12825.1|12828.9|12826.5|12829.1|12826.7|12827.5|12825|93
1755027900000|2025-08-12 19:45:00|12829|12826.6|12829.2|12826.8|12829.7|12827.3|12828.8|12826.4|66
1755028200000|2025-08-12 19:50:00|12829.3|12826.9|12830|12827.6|12830|12827.6|12828.9|12826.5|66
1755028500000|2025-08-12 19:55:00|12830.1|12827.7|12829.6|12828|12830.4|12828.2|12829|12826.8|98
1755028800000|2025-08-12 20:00:00|12829.7|12828.1|12830|12827.6|12830.4|12828.1|12829.5|12827.1|50
1755029100000|2025-08-12 20:05:00|12830.3|12827.2|12829.7|12827.3|12830.3|12827.6|12829.7|12827|32
1755029400000|2025-08-12 20:10:00|12830.1|12826.9|12829.9|12827.5|12830.1|12827.9|12829.5|12826.9|30
1755029700000|2025-08-12 20:15:00|12829.8|12827.4|12829.8|12827.4|12829.9|12827.7|12829.3|12827.3|22
1755030000000|2025-08-12 20:20:00|12829.9|12827.5|12829.4|12827.8|12830.2|12827.8|12829.3|12827.1|20
1755030300000|2025-08-12 20:25:00|12829.7|12827.3|12829.9|12827.5|12830.2|12827.8|12829.4|12827|28
1755030600000|2025-08-12 20:30:00|12829.7|12827.3|12830.2|12827.8|12830.5|12827.8|12829.6|12826.6|40
1755030900000|2025-08-12 20:35:00|12830.1|12827.7|12832|12829.6|12832.7|12830|12830.1|12826.6|53
1755031200000|2025-08-12 20:40:00|12832.2|12829.1|12831.9|12828.2|12833.3|12831.2|12831.3|12827.8|80
1755031500000|2025-08-12 20:45:00|12831.6|12829.2|12830.4|12828|12834.6|12829.2|12830.4|12825.1|58
1755031800000|2025-08-12 20:50:00|12830.6|12825.4|12831.3|12828.9|12834.3|12829.6|12830.5|12825.4|78
1755032100000|2025-08-12 20:55:00|12832.3|12828.6|12840.2|12824.4|12840.2|12828.8|12830.7|12824.2|75
1755032400000|2025-08-12 21:00:00|12840.3|12824.3|12846.8|12830.8|12846.8|12830.8|12840.2|12824.3|9
1755032700000|2025-08-12 21:05:00|12836.1|12824.7|12857.3|12841.3|12859.5|12843.5|12836.1|12824.7|5
1755033000000|2025-08-12 21:10:00|12857.2|12841.2|12857.2|12841.2|12857.2|12841.2|12857.2|12841.2|1
1755033300000|2025-08-12 21:15:00|12853.1|12837.1|12840.1|12824.1|12853.1|12837.1|12839.1|12823.1|114
1755033600000|2025-08-12 21:20:00|12839.1|12823.1|12841.2|12825.2|12853.6|12837.6|12837.4|12821.4|114
1755033900000|2025-08-12 21:25:00|12841.1|12825.1|12840.1|12824.1|12841.2|12825.2|12840|12824|66
1755034200000|2025-08-12 21:30:00|12839.4|12823.4|12840.1|12824.1|12843|12827|12835.2|12819.2|311
1755034500000|2025-08-12 21:35:00|12840|12824|12840|12824|12840.5|12824.5|12833.3|12817.3|147
1755034800000|2025-08-12 21:40:00|12839.5|12823.5|12840.6|12824.6|12849.6|12833.6|12833.9|12817.9|610
1755035100000|2025-08-12 21:45:00|12840.4|12824.4|12846.5|12830.5|12846.5|12830.5|12834.1|12818.1|636
1755035400000|2025-08-12 21:50:00|12843.2|12827.2|12839.1|12823.1|12847.8|12831.8|12838.7|12822.7|451
1755035700000|2025-08-12 21:55:00|12838.3|12822.3|12841.6|12825.6|12843.6|12827.6|12838.3|12822.3|165
1755036000000|2025-08-12 22:00:00|12841.5|12825.5|12836.6|12828.3|12844.9|12828.9|12836.2|12825.3|135
1755036300000|2025-08-12 22:05:00|12836.5|12828.4|12835.6|12829.4|12836.7|12829.4|12835.6|12828.3|96
1755036600000|2025-08-12 22:10:00|12836.8|12829.3|12835.1|12829.9|12837.2|12830.1|12834.9|12827.8|61
1755036900000|2025-08-12 22:15:00|12835.3|12829.4|12831.2|12826.8|12835.5|12829.7|12831.2|12826.6|93
1755037200000|2025-08-12 22:20:00|12831.1|12825.8|12830.5|12827.4|12832.7|12827.9|12830.2|12825.3|54
1755037500000|2025-08-12 22:25:00|12830.6|12827.5|12830.7|12827.3|12830.8|12827.5|12830.5|12827.1|46
1755037800000|2025-08-12 22:30:00|12830.8|12827.2|12832.1|12827.9|12832.2|12828.1|12830.6|12826.7|35
1755038100000|2025-08-12 22:35:00|12832.2|12827.8|12831.5|12827.5|12832.3|12828.2|12831.2|12827|35
1755038400000|2025-08-12 22:40:00|12831.4|12827.6|12832|12828|12832.3|12828.1|12831.4|12827.3|17
1755038700000|2025-08-12 22:45:00|12832.1|12828.2|12831.6|12828.4|12832.1|12828.5|12831.6|12828.2|11
1755039000000|2025-08-12 22:50:00|12831.7|12827.5|12830.7|12828.3|12833.1|12828.3|12830.7|12825.9|54
1755039300000|2025-08-12 22:55:00|12833|12828.1|12836.2|12828.5|12837.5|12831.9|12832.9|12827.7|89
1755039600000|2025-08-12 23:00:00|12836|12828.9|12834.9|12829.6|12836|12830.2|12833.2|12828.9|74
1755039900000|2025-08-12 23:05:00|12834.8|12829.5|12833.2|12829.8|12835|12829.9|12833.1|12829.3|55
1755040200000|2025-08-12 23:10:00|12833.3|12829.7|12833.3|12829.6|12833.7|12830|12833|12829.3|45
1755040500000|2025-08-12 23:15:00|12833.2|12829.7|12833.3|12829.6|12833.5|12830.4|12832.7|12829.4|37
1755040800000|2025-08-12 23:20:00|12833.4|12829.7|12834.3|12830.4|12834.3|12830.6|12832.1|12829.2|46
1755041100000|2025-08-12 23:25:00|12834.1|12830.3|12833.2|12830.8|12834.2|12830.9|12833.2|12830.3|33
1755041400000|2025-08-12 23:30:00|12833.5|12830.5|12834.6|12831.4|12834.7|12831.4|12833.2|12830.5|33
1755041700000|2025-08-12 23:35:00|12834.5|12831.5|12833.7|12830.3|12834.8|12831.5|12833.5|12830.3|29
1755042000000|2025-08-12 23:40:00|12833.6|12830.4|12832.7|12829.3|12834.3|12830.7|12832.7|12829.1|44
1755042300000|2025-08-12 23:45:00|12832.6|12829.4|12832.5|12829.5|12833.2|12829.9|12832.2|12829.2|46
1755042600000|2025-08-12 23:50:00|12832.6|12829.4|12832.6|12829.4|12832.7|12829.9|12832.1|12829.2|23
1755042900000|2025-08-12 23:55:00|12832.7|12829.3|12830.7|12828.3|12832.7|12829.9|12830.7|12828.3|38
1755043200000|2025-08-13 00:00:00|12830.8|12828.4|12830.5|12828.9|12832.9|12831.3|12830.4|12828.3|191
1755043500000|2025-08-13 00:05:00|12830.6|12829|12834.8|12833.2|12835|12833.4|12830.4|12828.4|227
1755043800000|2025-08-13 00:10:00|12834.9|12833.3|12833.6|12832|12835.4|12833.8|12832.9|12831.3|149
1755044100000|2025-08-13 00:15:00|12833.7|12832.1|12833.4|12831.8|12834.3|12832.7|12833.2|12831.6|101
1755044400000|2025-08-13 00:20:00|12833.3|12831.7|12833.4|12831.8|12834.6|12832.7|12832.4|12830.8|128
1755044700000|2025-08-13 00:25:00|12833.3|12831.7|12833.7|12832.1|12833.9|12832.3|12832.5|12830.4|155
1755045000000|2025-08-13 00:30:00|12833.6|12832|12833.2|12831.6|12835.1|12833.5|12833.1|12831.5|162
1755045300000|2025-08-13 00:35:00|12833.3|12831.7|12834.3|12831.9|12834.4|12832.4|12833.2|12831.5|157
1755045600000|2025-08-13 00:40:00|12834.2|12831.8|12832.9|12831.3|12834.8|12832.4|12832.8|12831|215
1755045900000|2025-08-13 00:45:00|12832.8|12831.2|12830.9|12829.3|12832.8|12831.2|12830.8|12828.7|174
1755046200000|2025-08-13 00:50:00|12830.8|12829.2|12830.6|12828.2|12832|12829.9|12830.3|12827.9|169
1755046500000|2025-08-13 00:55:00|12830.8|12828.4|12831.7|12829.3|12831.8|12829.4|12830.7|12828.3|156
1755046800000|2025-08-13 01:00:00|12831.4|12829|12829.2|12826.8|12831.4|12829.7|12828.3|12826.4|102
1755047100000|2025-08-13 01:05:00|12829.1|12826.7|12828.7|12827.1|12830.2|12827.8|12828.3|12826.3|165
1755047400000|2025-08-13 01:10:00|12828.6|12827|12829.9|12828.3|12829.9|12828.3|12827.8|12826|114
1755047700000|2025-08-13 01:15:00|12830.3|12828.7|12832.9|12831.3|12833.4|12831.8|12828.8|12827.2|200
1755048000000|2025-08-13 01:20:00|12833|12831.4|12835.3|12833.7|12836.3|12834.7|12833|12831.4|186
1755048300000|2025-08-13 01:25:00|12835.2|12833.6|12837.5|12835.9|12837.5|12835.9|12835|12833.4|186
1755048600000|2025-08-13 01:30:00|12837.6|12836|12837.3|12834.9|12837.6|12836|12834.9|12833.2|181
1755048900000|2025-08-13 01:35:00|12837.2|12834.8|12837.2|12835.6|12837.5|12835.7|12836.3|12834.4|120
1755049200000|2025-08-13 01:40:00|12837.3|12835.7|12833.3|12831.7|12838.6|12836.7|12833.3|12831.7|145
1755049500000|2025-08-13 01:45:00|12833.2|12831.6|12835.9|12834.3|12836|12834.4|12832.8|12831.2|166
1755049800000|2025-08-13 01:50:00|12835.8|12834.2|12835.8|12834.2|12836.3|12834.7|12835.5|12833.8|103
1755050100000|2025-08-13 01:55:00|12836.3|12833.9|12836|12834.4|12836.5|12834.9|12835.2|12833.6|92
1755050400000|2025-08-13 02:00:00|12836.1|12834.5|12835.2|12833.6|12836.5|12834.5|12835|12833.4|165
1755050700000|2025-08-13 02:05:00|12835.3|12833.7|12839.4|12837.8|12839.6|12838|12835.1|12833.3|101
1755051000000|2025-08-13 02:10:00|12839.5|12837.9|12837.8|12836.2|12839.5|12837.9|12837.7|12836.1|177
1755051300000|2025-08-13 02:15:00|12837.9|12836.3|12837.3|12834.9|12838.3|12836.3|12836|12833.9|74
1755051600000|2025-08-13 02:20:00|12837.2|12834.8|12833.4|12831.8|12837.2|12834.8|12831.7|12830.1|193
1755051900000|2025-08-13 02:25:00|12833.2|12831.6|12833|12831.4|12833.8|12831.8|12831.2|12829.6|179
1755052200000|2025-08-13 02:30:00|12832.9|12831.3|12829.8|12828.2|12833|12831.4|12828.9|12827.3|124
1755052500000|2025-08-13 02:35:00|12829.7|12828.1|12826.5|12824.9|12830.7|12828.7|12826.2|12824.6|169
1755052800000|2025-08-13 02:40:00|12826.6|12825|12830.2|12827.8|12830.5|12828.5|12826.4|12824.8|168
1755053100000|2025-08-13 02:45:00|12830.1|12827.7|12829.9|12828.3|12831.5|12829.3|12829.8|12827.7|85
1755053400000|2025-08-13 02:50:00|12830|12828.4|12827.6|12826|12830|12828.4|12827.4|12825.8|159
1755053700000|2025-08-13 02:55:00|12827.5|12825.9|12829.1|12827.5|12829.8|12828.2|12827|12825.4|204
1755054000000|2025-08-13 03:00:00|12829.6|12827.2|12829.2|12827.6|12831.3|12829|12829|12827.1|156
1755054300000|2025-08-13 03:05:00|12829.3|12827.7|12828.6|12827|12829.4|12827.7|12828|12826.4|120
1755054600000|2025-08-13 03:10:00|12828.1|12826.5|12826.8|12825.2|12828.6|12826.8|12826.1|12824.2|117
1755054900000|2025-08-13 03:15:00|12826.9|12825.3|12828.4|12826.8|12828.8|12827.2|12826.5|12824.7|126
1755055200000|2025-08-13 03:20:00|12828.3|12826.7|12829.3|12827.7|12830|12828.4|12827.8|12826.2|134
1755055500000|2025-08-13 03:25:00|12829.1|12827.5|12829.5|12827.9|12829.9|12828.3|12827.8|12826.2|120
1755055800000|2025-08-13 03:30:00|12829.6|12828|12828.4|12826.8|12830.6|12829|12827.2|12825.6|168
1755056100000|2025-08-13 03:35:00|12828.8|12826.4|12828.5|12826.9|12829.8|12827.7|12827.8|12825.7|113
1755056400000|2025-08-13 03:40:00|12828.6|12827|12827.7|12826.1|12829.1|12827.4|12827.1|12825.3|97
1755056700000|2025-08-13 03:45:00|12827.8|12826.2|12827.7|12825.3|12827.8|12826.2|12826.3|12824.7|120
1755057000000|2025-08-13 03:50:00|12828|12825.6|12828.4|12826.8|12828.7|12827|12827.9|12825.6|85
1755057300000|2025-08-13 03:55:00|12828.3|12826.7|12829.9|12828.3|12830.3|12828.7|12828.3|12826.7|129
1755057600000|2025-08-13 04:00:00|12830.1|12828.5|12828.8|12827.2|12831.6|12829.7|12828.8|12827.2|129
1755057900000|2025-08-13 04:05:00|12828.9|12827.3|12831|12829.4|12831.5|12829.9|12828.1|12826.5|121
1755058200000|2025-08-13 04:10:00|12830.9|12829.3|12828.4|12826|12831|12829.4|12827.8|12825.8|89
1755058500000|2025-08-13 04:15:00|12828.5|12826.1|12828.7|12827.1|12828.8|12827.2|12827.3|12825.3|124
1755058800000|2025-08-13 04:20:00|12828.5|12826.9|12827.8|12825.4|12828.7|12827.1|12827.3|12825.4|74
1755059100000|2025-08-13 04:25:00|12827.5|12825.9|12828.3|12826.7|12828.9|12827.3|12827.4|12825.3|76
1755059400000|2025-08-13 04:30:00|12828.4|12826.8|12830|12828.4|12830.8|12829.2|12828.4|12826.8|146
1755059700000|2025-08-13 04:35:00|12829.9|12828.3|12829.2|12827.6|12830.3|12828.5|12828.6|12827|62
1755060000000|2025-08-13 04:40:00|12829.3|12827.7|12828.7|12827.1|12829.3|12827.7|12827.6|12826|115
1755060300000|2025-08-13 04:45:00|12828.8|12827.2|12827|12825.4|12828.8|12827.2|12826.7|12825.1|97
1755060600000|2025-08-13 04:50:00|12826.9|12825.3|12828.7|12826.3|12828.7|12826.7|12826.7|12825.1|115
1755060900000|2025-08-13 04:55:00|12828.1|12826.5|12828.7|12826.3|12829|12827.4|12827.8|12826.2|127
1755061200000|2025-08-13 05:00:00|12828.6|12826.2|12828.5|12826.9|12829.1|12827.3|12826.9|12825.3|263
1755061500000|2025-08-13 05:05:00|12828.6|12827|12828.4|12826|12829.4|12827.3|12828.2|12826|136
1755061800000|2025-08-13 05:10:00|12828.5|12826.1|12828.4|12826|12828.5|12826.5|12827.3|12825.3|101
1755062100000|2025-08-13 05:15:00|12828.7|12826.3|12827.6|12826|12828.7|12826.8|12827.3|12825.5|89
1755062400000|2025-08-13 05:20:00|12827.7|12826.1|12827.7|12826.1|12827.9|12826.2|12827|12825.3|140
1755062700000|2025-08-13 05:25:00|12827.6|12826|12827.9|12826.3|12828.5|12826.9|12827.6|12825.8|120
1755063000000|2025-08-13 05:30:00|12828|12826.4|12829.6|12828|12829.7|12828.1|12828|12826.4|177
1755063300000|2025-08-13 05:35:00|12829.5|12827.9|12829.5|12827.9|12830.4|12828.8|12829.2|12827.6|231
1755063600000|2025-08-13 05:40:00|12829.6|12828|12828.7|12827.1|12830.2|12828.3|12828.4|12826.8|124
1755063900000|2025-08-13 05:45:00|12828.6|12827|12826.8|12825.2|12829.2|12827.4|12826.8|12825.2|131
1755064200000|2025-08-13 05:50:00|12826.9|12825.3|12827.8|12826.2|12827.9|12826.3|12826.1|12824.5|168
1755064500000|2025-08-13 05:55:00|12827.7|12826.1|12825.7|12824.1|12827.8|12826.2|12825.6|12824|102
1755064800000|2025-08-13 06:00:00|12825.6|12824|12822.5|12820.9|12825.9|12824.3|12822.5|12820.9|182
1755065100000|2025-08-13 06:05:00|12822.4|12820.8|12825.4|12823.8|12825.8|12824.2|12820.8|12819.2|247
1755065400000|2025-08-13 06:10:00|12825.2|12823.6|12823.9|12822.3|12826.8|12825.2|12823.8|12822.2|185
1755065700000|2025-08-13 06:15:00|12823.8|12822.2|12822.8|12821.2|12824.4|12822.8|12822.5|12820.9|151
1755066000000|2025-08-13 06:20:00|12822.9|12821.3|12820.6|12819|12824.5|12822.4|12820.3|12818.7|165
1755066300000|2025-08-13 06:25:00|12820.5|12818.9|12822.4|12820.8|12823.7|12822.1|12818.6|12817|204
1755066600000|2025-08-13 06:30:00|12822.8|12821.2|12818.9|12817.3|12823.1|12821.5|12818.8|12817.2|206
1755066900000|2025-08-13 06:35:00|12819|12817.4|12817.6|12816|12820|12818.4|12816.5|12814.9|212
1755067200000|2025-08-13 06:40:00|12817.2|12815.6|12817.2|12815.6|12818|12816.4|12815.9|12814.3|191
1755067500000|2025-08-13 06:45:00|12817.1|12815.5|12816.4|12814.8|12818.3|12816.7|12814.7|12813.1|256
1755067800000|2025-08-13 06:50:00|12816.5|12814.9|12817.2|12815.6|12817.3|12815.7|12814.7|12812.9|237
1755068100000|2025-08-13 06:55:00|12817.1|12815.5|12818.1|12816.5|12818.9|12817.3|12816.6|12815|221
1755068400000|2025-08-13 07:00:00|12818.3|12816.7|12815.1|12813.5|12818.8|12817.2|12815.1|12813.5|186
1755068700000|2025-08-13 07:05:00|12815.2|12813.6|12812.7|12810.3|12816|12814|12812|12810.1|215
1755069000000|2025-08-13 07:10:00|12812.8|12810.4|12805.8|12804.2|12814.3|12812.5|12805.2|12803.3|263
1755069300000|2025-08-13 07:15:00|12805.9|12804.3|12809.8|12807.4|12810.5|12808.6|12805.9|12804.1|174
1755069600000|2025-08-13 07:20:00|12809.7|12807.3|12806.4|12804|12810.7|12808.6|12806.2|12803.8|176
1755069900000|2025-08-13 07:25:00|12806.3|12803.9|12808.5|12806.9|12809.1|12807.5|12805.7|12803.9|214
1755070200000|2025-08-13 07:30:00|12808.4|12806.8|12806.2|12804.6|12808.4|12806.8|12805.5|12803.9|217
1755070500000|2025-08-13 07:35:00|12806.1|12804.5|12804|12802.4|12807.9|12806.3|12804|12802.4|241
1755070800000|2025-08-13 07:40:00|12804.1|12802.5|12806.5|12804.9|12806.7|12805.1|12803.9|12802.3|186
1755071100000|2025-08-13 07:45:00|12806.4|12804.8|12806.7|12805.1|12807.6|12806|12805.1|12803.5|181
1755071400000|2025-08-13 07:50:00|12806.5|12804.9|12807.8|12806.2|12808.2|12806.2|12803.8|12802|192
1755071700000|2025-08-13 07:55:00|12808|12806.4|12808.7|12806.3|12808.8|12806.7|12806.2|12804.3|153
1755072000000|2025-08-13 08:00:00|12808.8|12807.2|12806|12804.4|12810.1|12808|12806|12804.4|227
1755072300000|2025-08-13 08:05:00|12806.1|12804.5|12803.2|12801.6|12806.5|12804.9|12803.2|12801.6|201
1755072600000|2025-08-13 08:10:00|12803.3|12801.7|12804.5|12802.9|12805.5|12803.2|12801.5|12799.9|173
1755072900000|2025-08-13 08:15:00|12804.3|12802.7|12803.2|12801.6|12805.5|12803.3|12802.8|12801.2|208
1755073200000|2025-08-13 08:20:00|12803.3|12801.7|12803.3|12801.7|12803.8|12801.8|12802|12800|170
1755073500000|2025-08-13 08:25:00|12803.4|12801.8|12803|12801.4|12804.5|12802.7|12802.1|12799.9|147
1755073800000|2025-08-13 08:30:00|12802.9|12801.3|12802.5|12800.9|12804.2|12802.3|12801.9|12799.9|168
1755074100000|2025-08-13 08:35:00|12802.3|12800.7|12805.4|12803|12806.8|12804.7|12802.1|12800.5|194
1755074400000|2025-08-13 08:40:00|12805.3|12802.9|12803.8|12802.2|12805.4|12803.7|12803.5|12801.9|135
1755074700000|2025-08-13 08:45:00|12803.7|12802.1|12803.2|12801.6|12804.7|12803.1|12802.7|12801.1|169
1755075000000|2025-08-13 08:50:00|12803.3|12801.7|12803.8|12802.2|12805.3|12803.7|12803.1|12801.5|147
1755075300000|2025-08-13 08:55:00|12803.7|12802.1|12803.7|12802.1|12804.5|12802.9|12803.5|12801.9|136
1755075600000|2025-08-13 09:00:00|12803.4|12801.8|12801.4|12799.8|12803.5|12801.9|12801.4|12799.8|112
1755075900000|2025-08-13 09:05:00|12801.5|12799.9|12802|12800.4|12802.9|12801.3|12801.2|12799.6|109
1755076200000|2025-08-13 09:10:00|12801.9|12800.3|12801.2|12799.6|12802.1|12800.5|12801.1|12799.5|69
1755076500000|2025-08-13 09:15:00|12801.1|12799.5|12797.5|12795.1|12801.2|12799.6|12796.3|12794.2|162
1755076800000|2025-08-13 09:20:00|12797.4|12795|12792.9|12791.3|12797.5|12795.1|12792.8|12791.2|222
1755077100000|2025-08-13 09:25:00|12792.8|12791.2|12793.4|12791.8|12793.7|12792.1|12792.1|12790.2|227
1755077400000|2025-08-13 09:30:00|12793.3|12791.7|12793|12791.4|12794.1|12792.5|12791.9|12789.8|220
1755077700000|2025-08-13 09:35:00|12792.9|12791.3|12795.2|12792.8|12795.3|12792.9|12792.9|12791.3|194
1755078000000|2025-08-13 09:40:00|12795.3|12792.9|12793.6|12792|12796|12793.8|12793.4|12791.4|139
1755078300000|2025-08-13 09:45:00|12793.7|12792.1|12794.5|12792.9|12796.1|12794.5|12793.6|12792|134
1755078600000|2025-08-13 09:50:00|12794.6|12793|12792.5|12790.9|12794.9|12793.3|12792.1|12790.5|126
1755078900000|2025-08-13 09:55:00|12792.4|12790.8|12792.1|12790.5|12792.7|12790.9|12790.1|12788.5|200
1755079200000|2025-08-13 10:00:00|12792|12790.4|12796|12794.4|12796.2|12794.6|12790.8|12789.2|215
1755079500000|2025-08-13 10:05:00|12796.1|12794.5|12797.4|12795.8|12797.8|12795.9|12796|12794.3|165
1755079800000|2025-08-13 10:10:00|12797.3|12795.7|12795|12792.6|12797.9|12795.8|12794.3|12792.3|131
1755080100000|2025-08-13 10:15:00|12794.9|12792.5|12794.1|12792.5|12794.9|12793.2|12792.7|12790.6|184
1755080400000|2025-08-13 10:20:00|12794|12792.4|12796.6|12795|12796.8|12795.2|12793.8|12792.2|125
1755080700000|2025-08-13 10:25:00|12796.7|12795.1|12797.9|12796.3|12798|12796.4|12796.2|12794.6|147
1755081000000|2025-08-13 10:30:00|12798|12796.4|12797.5|12795.9|12798.2|12796.6|12795.8|12793.8|208
1755081300000|2025-08-13 10:35:00|12797.9|12795.5|12798.5|12796.9|12798.7|12797.1|12796.1|12794.5|178
1755081600000|2025-08-13 10:40:00|12798.4|12796.8|12797.8|12796.2|12798.8|12797.2|12796.4|12794.8|153
1755081900000|2025-08-13 10:45:00|12797.7|12796.1|12797.5|12795.9|12798.5|12796.9|12797.2|12795.6|112
1755082200000|2025-08-13 10:50:00|12798|12795.6|12799.4|12797|12800.5|12798.1|12797.4|12795|142
1755082500000|2025-08-13 10:55:00|12799.3|12796.9|12800.2|12798.6|12800.4|12798.8|12799.1|12796.8|71
1755082800000|2025-08-13 11:00:00|12800.3|12798.7|12800.3|12798.7|12801|12799.4|12800.1|12798.3|112
1755083100000|2025-08-13 11:05:00|12800.2|12798.6|12801.8|12800.2|12801.8|12800.2|12799.9|12798.3|132
1755083400000|2025-08-13 11:10:00|12801.7|12800.1|12803.1|12800.7|12803.8|12801.4|12801.7|12799.9|103
1755083700000|2025-08-13 11:15:00|12803.2|12800.8|12804|12802.4|12804.2|12802.6|12802.5|12800.7|114
1755084000000|2025-08-13 11:20:00|12804.1|12802.5|12801.4|12799.8|12804.3|12802.7|12801.2|12798.9|113
1755084300000|2025-08-13 11:25:00|12801.3|12799.7|12802.5|12800.1|12803.2|12801.3|12801.2|12799.1|176
1755084600000|2025-08-13 11:30:00|12802.6|12800.2|12802.4|12800|12803.4|12801.7|12801.6|12799.7|193
1755084900000|2025-08-13 11:35:00|12802.5|12800.1|12803.4|12801.8|12804.3|12802.2|12801.6|12800|271
1755085200000|2025-08-13 11:40:00|12803.5|12801.9|12802.3|12799.9|12803.8|12802.1|12801.1|12799.5|161
1755085500000|2025-08-13 11:45:00|12802.4|12800|12801.5|12799.1|12802.6|12801|12800.1|12798.1|151
1755085800000|2025-08-13 11:50:00|12801.4|12799|12799.4|12797|12802|12799.8|12798.8|12796.5|177
1755086100000|2025-08-13 11:55:00|12799.1|12796.7|12799.1|12796.7|12799.9|12798|12798.1|12795.9|273
1755086400000|2025-08-13 12:00:00|12799|12796.6|12799.6|12798|12801.1|12799|12797.6|12795.8|295
1755086700000|2025-08-13 12:05:00|12799.7|12798.1|12801.1|12799.5|12801.4|12799.5|12798|12796.4|218
1755087000000|2025-08-13 12:10:00|12801.2|12799.6|12799.5|12797.9|12801.3|12799.7|12799|12797.2|162
1755087300000|2025-08-13 12:15:00|12799.1|12797.5|12800.3|12798.7|12801|12799.4|12798|12796.4|176
1755087600000|2025-08-13 12:20:00|12800.4|12798.8|12798.7|12797.1|12800.4|12798.8|12797.4|12795.4|198
1755087900000|2025-08-13 12:25:00|12798.9|12796.5|12801.2|12798.8|12802.1|12799.8|12798|12796.3|223
1755088200000|2025-08-13 12:30:00|12801.3|12798.9|12804.8|12802.4|12805.6|12803.8|12801.2|12798.8|199
1755088500000|2025-08-13 12:35:00|12804.7|12802.3|12805.4|12803|12805.4|12803|12801.4|12799.8|209
1755088800000|2025-08-13 12:40:00|12805.5|12803.1|12807.5|12805.9|12809.2|12807.1|12805.2|12803|199
1755089100000|2025-08-13 12:45:00|12807.6|12806|12808.2|12806.6|12808.8|12807.2|12806|12804.4|189
1755089400000|2025-08-13 12:50:00|12808.3|12806.7|12808.4|12806.8|12810.4|12808.8|12807.9|12806.3|203
1755089700000|2025-08-13 12:55:00|12808.5|12806.9|12808.2|12805.8|12808.7|12807.1|12805.9|12804.3|173
1755090000000|2025-08-13 13:00:00|12808.1|12805.7|12810.8|12808.4|12811.1|12809.1|12807.3|12805.3|296
1755090300000|2025-08-13 13:05:00|12810.7|12808.3|12810.3|12807.9|12810.7|12808.3|12809.1|12806.7|203
1755090600000|2025-08-13 13:10:00|12810.1|12807.7|12810.6|12809|12812.6|12810.2|12809.8|12807.7|232
1755090900000|2025-08-13 13:15:00|12810.7|12809.1|12810.7|12808.3|12811.8|12810.2|12809.9|12808|250
1755091200000|2025-08-13 13:20:00|12810.6|12808.2|12807.1|12805.5|12811.6|12809.2|12807.1|12805.5|221
1755091500000|2025-08-13 13:25:00|12807.2|12805.6|12807.1|12804.7|12808.7|12806.4|12805.8|12804.2|196
1755091800000|2025-08-13 13:30:00|12806.7|12805.1|12805.8|12804.2|12807|12805.1|12803.7|12802.1|199
1755092100000|2025-08-13 13:35:00|12805.9|12804.3|12806.9|12805.3|12807.2|12805.6|12804.9|12803.3|171
1755092400000|2025-08-13 13:40:00|12807|12805.4|12803.9|12802.3|12807.6|12806|12803.7|12802.1|195
1755092700000|2025-08-13 13:45:00|12803.8|12802.2|12803.8|12802.2|12806.2|12804.6|12803.4|12801.8|222
1755093000000|2025-08-13 13:50:00|12803.7|12802.1|12800.3|12798.7|12803.8|12802.1|12799.5|12797.5|215
1755093300000|2025-08-13 13:55:00|12800.2|12798.6|12800.6|12798.2|12802.7|12801.1|12799.9|12797.5|246
1755093600000|2025-08-13 14:00:00|12800.5|12798.1|12800.8|12798.4|12801.2|12799|12797.6|12795.6|256
1755093900000|2025-08-13 14:05:00|12800.9|12798.5|12799.7|12798.1|12801.7|12799.3|12798.9|12797.3|320
1755094200000|2025-08-13 14:10:00|12799.8|12798.2|12800.7|12799.1|12801.2|12799.6|12797.9|12796.3|257
1755094500000|2025-08-13 14:15:00|12800.6|12799|12798.6|12797|12800.6|12799|12798.1|12796.5|249
1755094800000|2025-08-13 14:20:00|12798.7|12797.1|12797.8|12796.2|12798.7|12797.1|12795.7|12794.1|206
1755095100000|2025-08-13 14:25:00|12797.7|12796.1|12794|12791.6|12798.5|12796.9|12793.7|12791.6|258
1755095400000|2025-08-13 14:30:00|12793.3|12791.7|12794.5|12792.9|12795.4|12793.3|12792.8|12790.6|269
1755095700000|2025-08-13 14:35:00|12794.4|12792.8|12795.8|12793.4|12796.1|12794.4|12793.3|12791.3|240
1755096000000|2025-08-13 14:40:00|12795.9|12793.5|12797.2|12795.6|12797.8|12796.2|12793.9|12791.6|263
1755096300000|2025-08-13 14:45:00|12797.4|12795.8|12798.6|12797|12803.3|12801.7|12797.4|12795.8|324
1755096600000|2025-08-13 14:50:00|12798.7|12797.1|12798.1|12796.5|12799.7|12798.1|12796.8|12795.2|266
1755096900000|2025-08-13 14:55:00|12798.2|12796.6|12797.8|12796.2|12798.3|12796.7|12797|12795.4|225
1755097200000|2025-08-13 15:00:00|12797.9|12796.3|12800.8|12799.2|12800.8|12799.2|12797.7|12796.1|260
1755097500000|2025-08-13 15:05:00|12800.7|12799.1|12799.9|12798.3|12801.8|12800.2|12797.9|12796.3|258
1755097800000|2025-08-13 15:10:00|12800|12798.4|12802.5|12800.9|12802.7|12801.1|12799.3|12797.7|245
1755098100000|2025-08-13 15:15:00|12802.4|12800.8|12803.2|12801.6|12804.9|12803.3|12801.3|12799.7|358
1755098400000|2025-08-13 15:20:00|12802.9|12801.3|12801.4|12799.8|12803.4|12801.5|12801.2|12799.1|315
1755098700000|2025-08-13 15:25:00|12801.8|12799.4|12802.1|12799.7|12802.4|12800.2|12800.1|12798.5|277
1755099000000|2025-08-13 15:30:00|12802.2|12799.8|12799.8|12798.2|12802.7|12800.7|12799.8|12797.8|257
1755099300000|2025-08-13 15:35:00|12799.7|12798.1|12800.1|12798.5|12801.4|12799.2|12799.6|12797.6|251
1755099600000|2025-08-13 15:40:00|12800.3|12798.7|12800.2|12797.8|12801.1|12799.1|12796.4|12794.8|287
1755099900000|2025-08-13 15:45:00|12800.1|12797.7|12802|12800.4|12803.1|12801|12799.8|12797.6|124
1755100200000|2025-08-13 15:50:00|12802.2|12800.6|12803.1|12800.7|12805|12802.6|12802.2|12800.3|238
1755100500000|2025-08-13 15:55:00|12803.2|12800.8|12803.1|12800.7|12804.2|12802.1|12802.3|12800.4|196
1755100800000|2025-08-13 16:00:00|12803|12800.6|12802.1|12799.7|12804.1|12801.7|12801.4|12799|202
1755101100000|2025-08-13 16:05:00|12802.2|12799.8|12801.3|12799.7|12803.7|12801.7|12801.1|12798.8|176
1755101400000|2025-08-13 16:10:00|12801.4|12799.8|12800.5|12798.9|12801.8|12799.8|12800.2|12798.6|192
1755101700000|2025-08-13 16:15:00|12800.4|12798.8|12802.8|12801.2|12802.9|12801.3|12800.3|12798.7|245
1755102000000|2025-08-13 16:20:00|12803|12801.4|12802.7|12801.1|12804|12802.4|12802.1|12800.5|203
1755102300000|2025-08-13 16:25:00|12802.6|12801|12801.3|12798.9|12802.6|12801|12800.6|12798.9|228
1755102600000|2025-08-13 16:30:00|12801.5|12799.1|12801|12798.6|12802.2|12800.5|12800.1|12798.3|248
1755102900000|2025-08-13 16:35:00|12800.4|12798.8|12801.9|12800.3|12802.3|12800.3|12799.3|12797.7|260
1755103200000|2025-08-13 16:40:00|12801.8|12800.2|12802.7|12801.1|12803.4|12801.6|12801.3|12799.4|173
1755103500000|2025-08-13 16:45:00|12802.8|12801.2|12803.6|12802|12804.1|12802.3|12802.3|12800.3|140
1755103800000|2025-08-13 16:50:00|12803.5|12801.9|12802.9|12801.3|12803.7|12802.1|12801.9|12800.3|216
1755104100000|2025-08-13 16:55:00|12802.8|12801.2|12803.4|12801.8|12804.3|12802.7|12802.7|12801|176
1755104400000|2025-08-13 17:00:00|12803.3|12801.7|12803.3|12801.7|12805|12803.2|12802.9|12801.3|228
1755104700000|2025-08-13 17:05:00|12803|12801.4|12803.2|12801.6|12804.3|12802.7|12803|12801.4|195
1755105000000|2025-08-13 17:10:00|12803.3|12801.7|12805.3|12803.7|12805.4|12803.8|12802.8|12801.2|190
1755105300000|2025-08-13 17:15:00|12805.4|12803.8|12804.6|12803|12806.4|12804.4|12804.2|12802.3|168
1755105600000|2025-08-13 17:20:00|12804.7|12803.1|12802|12800.4|12804.9|12803.2|12801.7|12800.1|182
1755105900000|2025-08-13 17:25:00|12801.9|12800.3|12803.1|12801.5|12803.6|12802|12801.9|12800.2|140
1755106200000|2025-08-13 17:30:00|12803|12801.4|12805.2|12802.8|12805.4|12803.2|12802.8|12801.2|182
1755106500000|2025-08-13 17:35:00|12805.3|12802.9|12804.6|12802.2|12806.4|12804.3|12804.1|12802.1|152
1755106800000|2025-08-13 17:40:00|12804.7|12802.3|12804.4|12802.8|12804.7|12803|12804|12802|65
1755107100000|2025-08-13 17:45:00|12804.5|12802.9|12804.1|12802.5|12805.2|12803.1|12804|12802.3|68
1755107400000|2025-08-13 17:50:00|12804.2|12802.6|12804.8|12803.2|12804.8|12803.2|12803.3|12801.7|152
1755107700000|2025-08-13 17:55:00|12804.6|12803|12805.5|12803.9|12805.9|12804.3|12803.8|12802.2|150
1755108000000|2025-08-13 18:00:00|12805.4|12803.8|12805.8|12804.2|12807|12805.4|12805.3|12803.5|197
1755108300000|2025-08-13 18:05:00|12805.9|12804.3|12807.1|12805.5|12807.8|12805.7|12805.2|12803.3|199
1755108600000|2025-08-13 18:10:00|12807.2|12805.6|12807.4|12805|12807.8|12805.7|12806.8|12805|103
1755108900000|2025-08-13 18:15:00|12807.3|12804.9|12809.3|12806.9|12809.7|12807.9|12806.5|12804.7|171
1755109200000|2025-08-13 18:20:00|12809.1|12806.7|12809.1|12807.5|12809.8|12807.9|12808.4|12806|130
1755109500000|2025-08-13 18:25:00|12809|12807.4|12808.2|12806.6|12809.8|12807.8|12808.2|12806.6|67
1755109800000|2025-08-13 18:30:00|12808.3|12806.7|12808.1|12805.7|12809.1|12806.9|12806.7|12804.8|78
1755110100000|2025-08-13 18:35:00|12808.2|12805.8|12807.9|12805.5|12808.4|12806|12807.2|12804.8|96
1755110400000|2025-08-13 18:40:00|12808|12805.6|12809.6|12807.2|12810.1|12808.1|12808|12805.6|110
1755110700000|2025-08-13 18:45:00|12809.4|12807|12807.9|12806.3|12809.6|12807.7|12807.7|12806.1|90
1755111000000|2025-08-13 18:50:00|12807.8|12806.2|12808.1|12805.7|12808.6|12806.3|12806.6|12805|164
1755111300000|2025-08-13 18:55:00|12808|12805.6|12807.8|12805.4|12808.3|12806.2|12806.4|12804.7|140
1755111600000|2025-08-13 19:00:00|12807.7|12805.3|12809|12806.6|12809.1|12806.7|12806.8|12804.7|109
1755111900000|2025-08-13 19:05:00|12809.1|12806.7|12808|12806.4|12809.2|12806.8|12808|12805.9|75
1755112200000|2025-08-13 19:10:00|12808.1|12806.5|12806.7|12805.1|12808.2|12806.5|12806.7|12804.6|66
1755112500000|2025-08-13 19:15:00|12806.8|12805.2|12806.6|12805|12807.1|12805.3|12806.6|12804.6|33
1755112800000|2025-08-13 19:20:00|12806.4|12804.8|12804.2|12802.6|12807.1|12805.1|12804|12802.2|83
1755113100000|2025-08-13 19:25:00|12804.3|12802.7|12805.4|12803|12805.7|12804|12804.3|12802.1|67
1755113400000|2025-08-13 19:30:00|12805|12803.4|12806.2|12803.8|12806.5|12804.4|12805|12802.9|94
1755113700000|2025-08-13 19:35:00|12806.3|12803.9|12807.1|12804.7|12807.2|12804.8|12806.1|12803.7|52
1755114000000|2025-08-13 19:40:00|12807.2|12804.8|12807|12804.6|12807.5|12805.2|12806.3|12804|47
1755114300000|2025-08-13 19:45:00|12807.1|12804.7|12806.5|12804.1|12807.1|12805|12806.1|12803.9|81
1755114600000|2025-08-13 19:50:00|12806.4|12804|12806.8|12804.4|12807.1|12804.9|12805.9|12803.9|59
1755114900000|2025-08-13 19:55:00|12806.5|12804.1|12805.4|12803|12806.5|12804.3|12804.8|12802.9|69
1755115200000|2025-08-13 20:00:00|12805.6|12803.2|12805|12803.4|12806.2|12804|12804.9|12802.8|40
1755115500000|2025-08-13 20:05:00|12805.4|12803|12804.4|12802.8|12805.4|12803|12804.2|12802.3|26
1755115800000|2025-08-13 20:10:00|12804.3|12802.7|12804.7|12802.3|12804.7|12802.8|12804.3|12802.3|12
1755116100000|2025-08-13 20:15:00|12804.3|12802.7|12803.2|12800.8|12804.4|12802.8|12802.7|12800.7|29
1755116400000|2025-08-13 20:20:00|12802.8|12801.2|12802.7|12799.3|12802.8|12801.2|12801.8|12799.3|31
1755116700000|2025-08-13 20:25:00|12802.3|12799.9|12802.7|12800.3|12803.1|12800.6|12802.1|12798.8|24
1755117000000|2025-08-13 20:30:00|12802.6|12800.2|12804.7|12801.5|12804.7|12802|12802.6|12800.2|30
1755117300000|2025-08-13 20:35:00|12804.6|12801.3|12804.3|12801.9|12804.9|12801.9|12804.3|12801.2|36
1755117600000|2025-08-13 20:40:00|12804.1|12801.7|12804|12799|12804.6|12801.7|12803.3|12799|37
1755117900000|2025-08-13 20:45:00|12803.5|12799.1|12806.3|12801.5|12808.2|12801.9|12803.5|12797.4|78
1755118200000|2025-08-13 20:50:00|12806.2|12801.3|12807.1|12797.6|12808.7|12802.1|12805.4|12797.3|80
1755118500000|2025-08-13 20:55:00|12804.7|12800.1|12808.5|12792.5|12809.1|12800.3|12804|12790.7|100
1755118800000|2025-08-13 21:00:00|12811.8|12795.8|12820.2|12804.2|12820.2|12804.2|12811.8|12795.8|4
1755119100000|2025-08-13 21:05:00|12819|12803|12817.9|12801.9|12819.2|12803.2|12813.9|12797.9|123
1755119400000|2025-08-13 21:10:00|12817.6|12801.6|12815.1|12799.1|12818.8|12802.8|12810.2|12794.2|161
1755119700000|2025-08-13 21:15:00|12814.7|12798.7|12810.9|12794.9|12819.2|12803.2|12808.8|12792.8|215
1755120000000|2025-08-13 21:20:00|12811|12795|12811.3|12795.3|12811.9|12795.9|12810.5|12794.5|143
1755120300000|2025-08-13 21:25:00|12811.2|12795.2|12811.6|12795.6|12812.2|12796.2|12810.6|12794.6|143
1755120600000|2025-08-13 21:30:00|12811.8|12795.8|12811.7|12795.7|12812.3|12796.3|12809.6|12793.6|135
1755120900000|2025-08-13 21:35:00|12811.5|12795.5|12810|12794|12812.6|12796.6|12809.4|12793.4|238
1755121200000|2025-08-13 21:40:00|12809.9|12793.9|12807.9|12791.9|12810.5|12794.5|12807.9|12791.9|207
1755121500000|2025-08-13 21:45:00|12808|12792|12807.7|12791.7|12810.3|12794.3|12807.1|12791.1|213
1755121800000|2025-08-13 21:50:00|12809.8|12793.8|12809.7|12793.7|12809.8|12793.8|12807.5|12791.5|206
1755122100000|2025-08-13 21:55:00|12808.5|12792.5|12808.1|12792.1|12809.5|12793.5|12807.4|12791.4|209
1755122400000|2025-08-13 22:00:00|12807.7|12791.7|12804.3|12795.5|12810.6|12796.9|12804|12791.7|228
1755122700000|2025-08-13 22:05:00|12804.4|12795.8|12802.9|12796.1|12804.6|12796.5|12802.5|12794.3|192
1755123000000|2025-08-13 22:10:00|12803.2|12795.7|12803.6|12796.2|12804|12797.1|12802.5|12795.2|193
1755123300000|2025-08-13 22:15:00|12803.7|12796.5|12804.8|12799.3|12805|12800|12802.7|12795.9|125
1755123600000|2025-08-13 22:20:00|12804.1|12800|12804.4|12799.5|12804.9|12800.1|12803.9|12799|117
1755123900000|2025-08-13 22:25:00|12804.8|12799.2|12804.8|12799.3|12805.1|12799.7|12804.2|12798.8|69
1755124200000|2025-08-13 22:30:00|12804.7|12800|12804|12800|12804.9|12800.1|12803.9|12798.9|72
1755124500000|2025-08-13 22:35:00|12803.9|12799.9|12804.8|12799|12804.9|12800.1|12803.9|12798.9|101
1755124800000|2025-08-13 22:40:00|12804.7|12799.1|12804.1|12799.9|12804.8|12800.1|12803.8|12799.1|84
1755125100000|2025-08-13 22:45:00|12804.6|12799.8|12804.7|12799.3|12804.8|12800.1|12803.9|12799.2|40
1755125400000|2025-08-13 22:50:00|12804.6|12799.8|12804.2|12799.7|12805|12800|12804|12798.9|52
1755125700000|2025-08-13 22:55:00|12804.3|12799.6|12804.8|12799|12805|12799.8|12804.1|12798.9|55
1755126000000|2025-08-13 23:00:00|12804.1|12798.9|12803.2|12799.5|12804.1|12799.6|12803.2|12798.9|52
1755126300000|2025-08-13 23:05:00|12801.6|12798.6|12801.8|12797.6|12802.1|12798.6|12801.6|12797.6|59
1755126600000|2025-08-13 23:10:00|12801.6|12797.5|12801.9|12798.1|12802.1|12798.2|12801.5|12797.4|59
1755126900000|2025-08-13 23:15:00|12801.8|12798.2|12802.6|12799.5|12802.6|12799.5|12801.6|12797.5|81
1755127200000|2025-08-13 23:20:00|12802.5|12799.4|12802.4|12798.6|12802.6|12799.9|12801.7|12798.5|46
1755127500000|2025-08-13 23:25:00|12802.3|12798.7|12801.2|12797.4|12802.3|12798.7|12800.9|12797.2|62
1755127800000|2025-08-13 23:30:00|12800.9|12797.5|12801.2|12797.6|12801.5|12797.7|12800.9|12797.4|34
1755128100000|2025-08-13 23:35:00|12801.1|12797.5|12801.4|12797.6|12801.5|12797.7|12801.1|12797.3|49
1755128400000|2025-08-13 23:40:00|12801.5|12797.5|12801.1|12797.7|12801.5|12798.3|12800.7|12797.3|47
1755128700000|2025-08-13 23:45:00|12801.2|12797.8|12801.3|12797.5|12801.4|12797.8|12800.6|12797.2|41
1755129000000|2025-08-13 23:50:00|12801.4|12797.6|12801.5|12797.4|12801.5|12797.7|12801.2|12797.4|37
1755129300000|2025-08-13 23:55:00|12801.2|12797.5|12799.2|12795.7|12801.5|12797.6|12799.1|12795.4|68
1755129600000|2025-08-14 00:00:00|12799.3|12796.2|12796.3|12793.9|12799.3|12796.3|12795.3|12792.6|171
1755129900000|2025-08-14 00:05:00|12796.2|12793.8|12797.1|12795.5|12798.7|12796.3|12796.2|12793.8|211
1755130200000|2025-08-14 00:10:00|12797.2|12795.6|12796.9|12794.5|12798.7|12796.6|12796.8|12794.4|173
1755130500000|2025-08-14 00:15:00|12796.7|12794.3|12796.7|12794.3|12796.9|12794.9|12795.6|12793.4|153
1755130800000|2025-08-14 00:20:00|12796.8|12794.4|12797.4|12795.8|12798.4|12796.8|12796.3|12794.1|164
1755131100000|2025-08-14 00:25:00|12797.5|12795.9|12796.9|12794.5|12797.8|12795.9|12796.7|12794.3|150
1755131400000|2025-08-14 00:30:00|12796.8|12794.4|12794.9|12793.3|12796.9|12794.9|12794.2|12792.3|141
1755131700000|2025-08-14 00:35:00|12795|12793.4|12794.9|12793.3|12796|12794.4|12794.4|12792.5|130
1755132000000|2025-08-14 00:40:00|12795|12793.4|12794.8|12792.4|12796.4|12794.6|12794.6|12792.4|152
1755132300000|2025-08-14 00:45:00|12794.7|12792.3|12796|12793.6|12796.8|12794.8|12794.7|12792.3|100
1755132600000|2025-08-14 00:50:00|12795.9|12793.5|12794.9|12792.5|12796.5|12793.6|12794.3|12792.3|79
1755132900000|2025-08-14 00:55:00|12794.8|12792.4|12794.4|12792|12794.8|12792.7|12792.3|12790.7|124
1755133200000|2025-08-14 01:00:00|12794.6|12791.6|12793.3|12791.7|12794.6|12791.9|12791.7|12789.3|110
1755133500000|2025-08-14 01:05:00|12793.4|12791.8|12794.9|12792.5|12795.7|12793.5|12793.4|12791.8|90
1755133800000|2025-08-14 01:10:00|12794.8|12792.4|12793.7|12792.1|12794.9|12792.5|12792.7|12790.5|135
1755134100000|2025-08-14 01:15:00|12793.6|12792|12793.4|12791|12794.3|12792.4|12792.8|12790.9|200
1755134400000|2025-08-14 01:20:00|12793|12791.4|12792.7|12791.1|12793.8|12792.2|12792.6|12790.5|102
1755134700000|2025-08-14 01:25:00|12792.6|12791|12793.9|12792.3|12793.9|12792.3|12792.6|12790.5|101
1755135000000|2025-08-14 01:30:00|12794.1|12792.5|12794.6|12793|12795.1|12793.5|12792.4|12790.7|186
1755135300000|2025-08-14 01:35:00|12794.7|12793.1|12794.9|12792.5|12795.9|12794.3|12794.6|12792.4|149
1755135600000|2025-08-14 01:40:00|12795|12792.6|12793.5|12791.9|12795.3|12793.7|12793.3|12791.7|112
1755135900000|2025-08-14 01:45:00|12793.4|12791.8|12790.3|12788.7|12793.4|12791.8|12790.3|12788.7|115
1755136200000|2025-08-14 01:50:00|12790.4|12788.8|12789.8|12787.4|12790.5|12788.9|12789.3|12787.3|125
1755136500000|2025-08-14 01:55:00|12789.7|12787.3|12791.1|12789.5|12791.3|12789.7|12789.7|12787.3|131
1755136800000|2025-08-14 02:00:00|12791|12789.4|12794.1|12791.7|12794.2|12792.2|12791|12789.1|148
1755137100000|2025-08-14 02:05:00|12794.2|12791.8|12794.4|12792.8|12795.4|12793.8|12793.4|12791|139
1755137400000|2025-08-14 02:10:00|12794.3|12792.7|12793.4|12791.8|12794.4|12792.8|12793.2|12791.6|74
1755137700000|2025-08-14 02:15:00|12793.3|12791.7|12798.2|12796.6|12798.2|12796.6|12793.3|12791.7|145
1755138000000|2025-08-14 02:20:00|12798.1|12796.5|12798.6|12796.2|12800.1|12797.7|12797.5|12795.5|130
1755138300000|2025-08-14 02:25:00|12798.5|12796.1|12798.7|12797.1|12799|12797.4|12797.3|12795.5|118
1755138600000|2025-08-14 02:30:00|12798.8|12797.2|12800.6|12799|12800.7|12799.1|12798.5|12796.9|133
1755138900000|2025-08-14 02:35:00|12800.7|12799.1|12798.9|12797.3|12800.7|12799.1|12796.7|12795.1|127
1755139200000|2025-08-14 02:40:00|12798.8|12797.2|12798|12796.4|12798.9|12797.3|12797.7|12796.1|109
1755139500000|2025-08-14 02:45:00|12797.9|12796.3|12799.3|12797.7|12799.3|12797.7|12797.8|12796.2|122
1755139800000|2025-08-14 02:50:00|12799.4|12797.8|12798.9|12797.3|12800.4|12798.4|12797.6|12796|100
1755140100000|2025-08-14 02:55:00|12799|12797.4|12795.7|12794.1|12799.4|12797.8|12795.5|12793.9|126
1755140400000|2025-08-14 03:00:00|12795.6|12794|12797.3|12795.7|12797.4|12795.8|12795.5|12793.9|91
1755140700000|2025-08-14 03:05:00|12797.4|12795.8|12798.1|12796.5|12798.6|12797|12797.3|12795.7|101
1755141000000|2025-08-14 03:10:00|12798|12796.4|12797.8|12796.2|12798.7|12796.9|12797.6|12796|83
1755141300000|2025-08-14 03:15:00|12797.7|12796.1|12799.8|12798.2|12800.1|12798.5|12797.6|12795.9|93
1755141600000|2025-08-14 03:20:00|12799.7|12798.1|12800.2|12797.8|12800.2|12798.1|12798.7|12797|78
1755141900000|2025-08-14 03:25:00|12800.1|12797.7|12801.2|12798.8|12801.6|12799.4|12799.7|12797.3|113
1755142200000|2025-08-14 03:30:00|12801.1|12798.7|12801.1|12799.5|12801.9|12800.3|12800.7|12798.7|108
1755142500000|2025-08-14 03:35:00|12801.2|12799.6|12800.7|12799.1|12801.2|12799.6|12800.4|12798.3|95
1755142800000|2025-08-14 03:40:00|12801.1|12798.7|12800.8|12799.2|12801.3|12799.2|12799.5|12797.9|95
1755143100000|2025-08-14 03:45:00|12800.7|12799.1|12800.1|12798.5|12803|12801|12800.1|12798.5|90
1755143400000|2025-08-14 03:50:00|12800.2|12798.6|12801|12798.6|12801.6|12799.7|12800.2|12798.4|89
1755143700000|2025-08-14 03:55:00|12800.9|12798.5|12799.9|12798.3|12801|12799|12799.6|12798|100
1755144000000|2025-08-14 04:00:00|12800|12798.4|12799.3|12797.7|12800.3|12798.7|12799|12797.4|84
1755144300000|2025-08-14 04:05:00|12799.4|12797.8|12800.6|12798.2|12800.6|12798.7|12799.3|12797.7|66
1755144600000|2025-08-14 04:10:00|12800.5|12798.1|12798|12796.4|12800.7|12798.6|12798|12796.4|109
1755144900000|2025-08-14 04:15:00|12798.1|12796.5|12797.8|12795.4|12798.3|12796.7|12795.8|12794.2|87
1755145200000|2025-08-14 04:20:00|12797.7|12795.3|12796.7|12794.3|12797.8|12795.4|12796.6|12794.2|91
1755145500000|2025-08-14 04:25:00|12796.6|12794.2|12796.8|12795.2|12797.1|12795.4|12796.5|12794.2|53
1755145800000|2025-08-14 04:30:00|12796.7|12795.1|12797.8|12796.2|12797.9|12796.3|12796.3|12794.7|78
1755146100000|2025-08-14 04:35:00|12797.9|12796.3|12796.3|12794.7|12797.9|12796.3|12796.2|12794.3|66
1755146400000|2025-08-14 04:40:00|12795.9|12794.3|12795.3|12793.7|12796.2|12794.6|12794.2|12792.6|79
1755146700000|2025-08-14 04:45:00|12795.2|12793.6|12795.1|12793.5|12796.1|12794.5|12794.8|12793.2|90
1755147000000|2025-08-14 04:50:00|12795.6|12793.2|12794.8|12793.2|12795.8|12794.2|12794.2|12792.3|106
1755147300000|2025-08-14 04:55:00|12794.9|12793.3|12796.8|12795.2|12796.8|12795.2|12794.8|12793.2|98
1755147600000|2025-08-14 05:00:00|12796.9|12795.3|12797.5|12795.9|12798.4|12796.8|12796.9|12795.3|138
1755147900000|2025-08-14 05:05:00|12797.6|12796|12798.9|12797.3|12799.3|12797.7|12797.1|12795.5|101
1755148200000|2025-08-14 05:10:00|12798.8|12797.2|12797|12795.4|12799.3|12797.7|12797|12795.4|116
1755148500000|2025-08-14 05:15:00|12797.1|12795.5|12796.2|12794.6|12797.6|12796|12796|12794.4|82
1755148800000|2025-08-14 05:20:00|12796.3|12794.7|12797.4|12795.8|12797.7|12796.1|12796.2|12794.6|130
1755149100000|2025-08-14 05:25:00|12797.3|12795.7|12799.2|12796.8|12799.7|12797.7|12797.2|12795.6|116
1755149400000|2025-08-14 05:30:00|12799.1|12796.7|12800.4|12798|12801.2|12799.1|12798.9|12796.7|127
1755149700000|2025-08-14 05:35:00|12800.3|12797.9|12800.2|12798.6|12800.8|12799.2|12799.7|12797.8|148
1755150000000|2025-08-14 05:40:00|12800.1|12798.5|12799.1|12797.5|12800.1|12798.5|12798.5|12796.9|72
1755150300000|2025-08-14 05:45:00|12799.2|12797.6|12798|12796.4|12799.2|12797.6|12796.7|12795.1|132
1755150600000|2025-08-14 05:50:00|12797.9|12796.3|12799.6|12798|12799.7|12798|12797.8|12795.8|86
1755150900000|2025-08-14 05:55:00|12799.5|12797.9|12798.5|12796.1|12799.5|12797.9|12798.2|12796.1|139
1755151200000|2025-08-14 06:00:00|12798.4|12796.8|12801.5|12799.9|12801.9|12800.3|12797.4|12795.6|189
1755151500000|2025-08-14 06:05:00|12801.4|12799.8|12797|12795.4|12801.5|12799.9|12796.7|12795.1|213
1755151800000|2025-08-14 06:10:00|12796.9|12795.3|12795.4|12793.8|12797.3|12795.7|12795.2|12793|153
1755152100000|2025-08-14 06:15:00|12795.3|12793.7|12797.6|12795.2|12798|12796.1|12795|12793.4|125
1755152400000|2025-08-14 06:20:00|12797.7|12795.3|12797.2|12794.8|12801.1|12799.5|12797.1|12794.7|169
1755152700000|2025-08-14 06:25:00|12797.1|12794.7|12795.4|12793.8|12797.2|12795.4|12795.3|12793.4|154
1755153000000|2025-08-14 06:30:00|12795.9|12793.5|12796.1|12794.5|12798.9|12797.3|12795.1|12793.3|212
1755153300000|2025-08-14 06:35:00|12796|12794.4|12796.9|12795.3|12796.9|12795.3|12795|12793.4|150
1755153600000|2025-08-14 06:40:00|12797|12795.4|12799.5|12797.9|12799.8|12798.2|12796.8|12795.2|158
1755153900000|2025-08-14 06:45:00|12799.6|12798|12802.8|12801.2|12802.9|12801.2|12799.3|12797.3|185
1755154200000|2025-08-14 06:50:00|12802.7|12801.1|12805.1|12802.7|12808.1|12805.7|12802|12800|241
1755154500000|2025-08-14 06:55:00|12805.2|12802.8|12807|12805.4|12808.4|12806|12804.7|12802.7|207
1755154800000|2025-08-14 07:00:00|12806.9|12805.3|12802.2|12799.8|12807.2|12805.3|12800.6|12798.5|298
1755155100000|2025-08-14 07:05:00|12802.3|12799.9|12803.8|12802.2|12805.1|12803.3|12801.7|12799.3|195
1755155400000|2025-08-14 07:10:00|12803.7|12802.1|12801.3|12799.7|12804.3|12802.7|12800.1|12798.5|157
1755155700000|2025-08-14 07:15:00|12801.4|12799.8|12804.4|12802|12805.1|12803|12800.5|12798.9|202
1755156000000|2025-08-14 07:20:00|12804.3|12801.9|12806.8|12804.4|12807.8|12805.8|12804.3|12801.9|227
1755156300000|2025-08-14 07:25:00|12806.7|12804.3|12804.2|12801.8|12806.8|12804.4|12804.1|12801.7|211
1755156600000|2025-08-14 07:30:00|12804.3|12801.9|12804.1|12801.7|12806.3|12804.3|12803.3|12800.9|171
1755156900000|2025-08-14 07:35:00|12804.2|12801.8|12804.4|12802.8|12805.7|12803.3|12803.3|12800.9|159
1755157200000|2025-08-14 07:40:00|12804.5|12802.9|12807.7|12805.3|12807.7|12805.3|12804.3|12802.4|157
1755157500000|2025-08-14 07:45:00|12807.8|12805.4|12810.5|12808.1|12810.8|12808.4|12807.6|12805.2|199
1755157800000|2025-08-14 07:50:00|12810.6|12808.2|12812.2|12809.8|12812.6|12811|12810.3|12808.1|143
1755158100000|2025-08-14 07:55:00|12811.7|12810.1|12810.8|12809.2|12812.7|12810.6|12810.7|12808.7|169
1755158400000|2025-08-14 08:00:00|12810.9|12809.3|12810.1|12808.5|12813.5|12811.9|12809.9|12808.2|225
1755158700000|2025-08-14 08:05:00|12810.2|12808.6|12812.8|12810.4|12813.4|12811|12809.1|12807.3|134
1755159000000|2025-08-14 08:10:00|12812.9|12810.5|12811.2|12808.8|12813.3|12811.2|12809.1|12807.3|165
1755159300000|2025-08-14 08:15:00|12811.3|12808.9|12811.1|12809.5|12812|12810.2|12810.5|12808.1|139
1755159600000|2025-08-14 08:20:00|12811.2|12809.6|12809.4|12807.8|12811.7|12810.1|12808.9|12807.3|139
1755159900000|2025-08-14 08:25:00|12809.5|12807.9|12808.9|12807.3|12809.9|12808.3|12808.2|12806.6|120
1755160200000|2025-08-14 08:30:00|12808.8|12807.2|12808.3|12806.7|12810.2|12808.3|12808.1|12806.5|132
1755160500000|2025-08-14 08:35:00|12808.2|12806.6|12809.8|12808.2|12811|12808.8|12807.5|12805.9|135
1755160800000|2025-08-14 08:40:00|12809.7|12808.1|12811.5|12809.1|12811.7|12809.3|12809.6|12807.8|110
1755161100000|2025-08-14 08:45:00|12811.7|12809.3|12813.5|12811.1|12813.6|12811.2|12810.9|12808.9|107
1755161400000|2025-08-14 08:50:00|12813.4|12811|12815.8|12814.2|12816.4|12814.8|12813.4|12811|142
1755161700000|2025-08-14 08:55:00|12815.7|12814.1|12815.9|12814.3|12816.5|12814.3|12814|12812.4|141
1755162000000|2025-08-14 09:00:00|12815.8|12814.2|12815|12813.4|12816.1|12814.5|12813.8|12812.2|160
1755162300000|2025-08-14 09:05:00|12814.9|12813.3|12812.9|12811.3|12816.2|12814.6|12812.7|12811.1|117
1755162600000|2025-08-14 09:10:00|12812.8|12811.2|12811.6|12809.2|12813.3|12811.7|12810.6|12809|138
1755162900000|2025-08-14 09:15:00|12811.7|12809.3|12810.4|12808.8|12811.8|12809.8|12810.2|12808.3|106
1755163200000|2025-08-14 09:20:00|12810.5|12808.9|12810.5|12808.9|12811.4|12809.8|12810.3|12808.3|108
1755163500000|2025-08-14 09:25:00|12810.7|12809.1|12810.7|12809.1|12811.1|12809.5|12810.3|12808.7|105
1755163800000|2025-08-14 09:30:00|12810.6|12809|12812|12809.6|12812.2|12809.8|12810.4|12808.5|93
1755164100000|2025-08-14 09:35:00|12812.1|12809.7|12811.2|12808.8|12812.1|12809.7|12810.7|12808.6|70
1755164400000|2025-08-14 09:40:00|12811.3|12808.9|12812.5|12810.9|12813.2|12811.4|12810.8|12808.9|110
1755164700000|2025-08-14 09:45:00|12812.4|12810.8|12812.6|12811|12814|12812.4|12812.2|12810.6|143
1755165000000|2025-08-14 09:50:00|12812.7|12811.1|12811.5|12809.9|12813.2|12811.6|12811.4|12809.8|127
1755165300000|2025-08-14 09:55:00|12811.6|12810|12813.6|12812|12814|12812.4|12811.6|12810|150
1755165600000|2025-08-14 10:00:00|12813.5|12811.9|12812.9|12811.3|12814.1|12812.5|12812.2|12810.6|115
1755165900000|2025-08-14 10:05:00|12813|12811.4|12813.6|12812|12814.3|12812.7|12812.6|12811|95
1755166200000|2025-08-14 10:10:00|12813.7|12812.1|12812.3|12810.7|12814.1|12812.5|12811.8|12810.2|139
1755166500000|2025-08-14 10:15:00|12812.2|12810.6|12811.8|12810.2|12812.3|12810.7|12811.7|12809.7|120
1755166800000|2025-08-14 10:20:00|12811.7|12810.1|12810.6|12809|12811.8|12810.2|12809.9|12808.3|112
1755167100000|2025-08-14 10:25:00|12810.5|12808.9|12808.3|12806.7|12811.2|12809.1|12807.7|12806.1|130
1755167400000|2025-08-14 10:30:00|12808.2|12806.6|12805.6|12804|12808.8|12807.2|12805.5|12803.9|83
1755167700000|2025-08-14 10:35:00|12805.5|12803.9|12806|12804.4|12806.9|12805.3|12805.4|12803.8|127
1755168000000|2025-08-14 10:40:00|12806.2|12804.6|12808.7|12807.1|12809.3|12807.7|12806|12804.4|102
1755168300000|2025-08-14 10:45:00|12808.8|12807.2|12808|12806.4|12809.3|12807.7|12807.7|12806.1|85
1755168600000|2025-08-14 10:50:00|12808.1|12806.5|12808.1|12806.5|12808.2|12806.6|12807.4|12805.8|91
1755168900000|2025-08-14 10:55:00|12808|12806.4|12807.3|12805.7|12808.7|12807.1|12807.2|12805.6|108
1755169200000|2025-08-14 11:00:00|12807.4|12805.8|12807.8|12805.4|12808.4|12806.8|12806.9|12805.3|110
1755169500000|2025-08-14 11:05:00|12807.7|12805.3|12807.8|12805.4|12808|12805.6|12806.1|12804|121
1755169800000|2025-08-14 11:10:00|12807.7|12805.3|12807|12805.4|12808.3|12806.2|12806.6|12805|123
1755170100000|2025-08-14 11:15:00|12806.9|12805.3|12810.2|12808.6|12810.4|12808.8|12806.5|12804.9|142
1755170400000|2025-08-14 11:20:00|12810.1|12808.5|12810.1|12808.5|12811|12809.4|12809.5|12807.9|114
1755170700000|2025-08-14 11:25:00|12810.2|12808.6|12812.4|12810.8|12813.6|12812|12810.2|12808.6|165
1755171000000|2025-08-14 11:30:00|12812.2|12810.6|12812|12810.4|12812.7|12811.1|12811.5|12809.9|126
1755171300000|2025-08-14 11:35:00|12811.9|12810.3|12813|12811.4|12813.4|12811.8|12809.8|12808.2|202
1755171600000|2025-08-14 11:40:00|12812.9|12811.3|12812.2|12810.6|12813.1|12811.5|12811.3|12809.7|140
1755171900000|2025-08-14 11:45:00|12812.3|12810.7|12812.8|12811.2|12813.5|12811.9|12812.2|12810.6|145
1755172200000|2025-08-14 11:50:00|12812.7|12811.1|12810.2|12808.6|12813.2|12811.6|12810.1|12808.5|174
1755172500000|2025-08-14 11:55:00|12810.5|12808.9|12811.1|12809.5|12812.9|12810.7|12810.5|12808.9|176
1755172800000|2025-08-14 12:00:00|12811|12808.6|12809.9|12808.3|12812.3|12810.2|12809.9|12807.5|227
1755173100000|2025-08-14 12:05:00|12810|12808.4|12811.7|12809.3|12812.1|12809.7|12809.4|12807.5|207
1755173400000|2025-08-14 12:10:00|12811.6|12809.2|12812.7|12810.3|12813.1|12810.7|12810.5|12808.4|180
1755173700000|2025-08-14 12:15:00|12812.8|12810.4|12815.1|12812.7|12815.3|12813|12811.4|12809|201
1755174000000|2025-08-14 12:20:00|12815|12812.6|12810.8|12808.4|12815|12812.6|12810.7|12808.3|204
1755174300000|2025-08-14 12:25:00|12810.7|12808.3|12816.6|12810.8|12816.6|12812.1|12809.2|12807.6|138
1755174600000|2025-08-14 12:30:00|12816.7|12810.9|12826.7|12825.1|12842.2|12835.4|12816.7|12810.9|779
1755174900000|2025-08-14 12:35:00|12826.6|12825|12823.1|12820.7|12828.4|12825.4|12819.3|12816.9|563
1755175200000|2025-08-14 12:40:00|12823|12820.6|12819.5|12816.5|12825.8|12823.4|12819.1|12816.4|389
1755175500000|2025-08-14 12:45:00|12819.6|12816.6|12822.8|12820.4|12823|12820.8|12816.1|12813.3|361
1755175800000|2025-08-14 12:50:00|12822.9|12820.5|12827.7|12825.3|12827.7|12825.6|12819.1|12816.8|330
1755176100000|2025-08-14 12:55:00|12827.6|12825.2|12829.1|12826.7|12831.9|12829.9|12826.9|12824.8|334
1755176400000|2025-08-14 13:00:00|12828.7|12827.1|12830.7|12828.3|12834|12831.6|12828.6|12826.8|377
1755176700000|2025-08-14 13:05:00|12830.8|12828.4|12831.3|12829.7|12833.3|12831.7|12829.9|12827.9|297
1755177000000|2025-08-14 13:10:00|12831.6|12830|12830.7|12829.1|12833.3|12831.3|12827.7|12825.9|310
1755177300000|2025-08-14 13:15:00|12830.8|12829.2|12830.4|12828.8|12833|12831.4|12827|12825.2|314
1755177600000|2025-08-14 13:20:00|12830.5|12828.9|12837.7|12836.1|12837.7|12836.1|12830.1|12828.3|299
1755177900000|2025-08-14 13:25:00|12838|12835.6|12836.7|12835.1|12839.1|12837.1|12835.5|12833.9|232
1755178200000|2025-08-14 13:30:00|12836.8|12835.2|12837.1|12835.5|12837.3|12835.7|12834.5|12832.9|331
1755178500000|2025-08-14 13:35:00|12837.4|12835.8|12834|12832.4|12837.4|12835.8|12833.9|12832.3|217
1755178800000|2025-08-14 13:40:00|12834.2|12832.6|12838|12836.4|12838.5|12836.8|12833.8|12832.2|276
1755179100000|2025-08-14 13:45:00|12837.9|12836.3|12839.5|12837.9|12841.9|12840.3|12837.8|12836|244
1755179400000|2025-08-14 13:50:00|12839.6|12838|12838.3|12835.9|12840|12838.4|12838.2|12835.8|197
1755179700000|2025-08-14 13:55:00|12838.4|12836|12841.9|12840.3|12841.9|12840.3|12838.2|12835.8|236
1755180000000|2025-08-14 14:00:00|12841.8|12840.2|12843.3|12841.7|12843.9|12842.3|12840.8|12839.2|266
1755180300000|2025-08-14 14:05:00|12843.5|12841.9|12845.5|12843.9|12847.5|12845.7|12843.5|12841.9|319
1755180600000|2025-08-14 14:10:00|12845.8|12844.2|12841.9|12840.3|12846.6|12845|12841.9|12839.9|254
1755180900000|2025-08-14 14:15:00|12842.4|12840|12837|12834.6|12842.5|12840.1|12836.8|12834.6|304
1755181200000|2025-08-14 14:20:00|12836.6|12834.2|12838.9|12836.5|12839.7|12837.3|12836.3|12833.9|215
1755181500000|2025-08-14 14:25:00|12839|12836.6|12836.7|12834.3|12840.1|12837.9|12836|12834|230
1755181800000|2025-08-14 14:30:00|12836.5|12834.1|12836.6|12834.2|12837.3|12834.9|12834.6|12832.6|201
1755182100000|2025-08-14 14:35:00|12836.8|12834.4|12838.8|12836.4|12839.2|12836.9|12835.2|12833.1|184
1755182400000|2025-08-14 14:40:00|12839|12836.6|12839|12837.4|12839.8|12837.4|12838|12835.8|202
1755182700000|2025-08-14 14:45:00|12839.1|12837.5|12836|12834.4|12839.5|12837.5|12835.1|12833|182
1755183000000|2025-08-14 14:50:00|12836.2|12834.6|12839.1|12836.7|12839.2|12836.8|12834.8|12833|204
1755183300000|2025-08-14 14:55:00|12839|12836.6|12838.9|12836.5|12840|12837.9|12837.8|12835.8|336
1755183600000|2025-08-14 15:00:00|12839|12836.6|12842.1|12839.7|12843|12840.6|12837.8|12836.2|295
1755183900000|2025-08-14 15:05:00|12842.3|12839.9|12845.2|12843.6|12846.4|12844.7|12842.1|12839.7|274
1755184200000|2025-08-14 15:10:00|12845.7|12843.3|12843.8|12842.2|12846.5|12844.7|12843.7|12842.1|225
1755184500000|2025-08-14 15:15:00|12843.7|12842.1|12844.8|12843.2|12844.9|12843.3|12842.1|12840.5|225
1755184800000|2025-08-14 15:20:00|12844.9|12843.3|12844.7|12843.1|12845.8|12844.2|12843.3|12841.7|224
1755185100000|2025-08-14 15:25:00|12844.8|12843.2|12845.5|12843.9|12846.1|12844.5|12844.2|12842.6|182
1755185400000|2025-08-14 15:30:00|12845.4|12843.8|12846.8|12844.4|12846.8|12844.4|12844.8|12842.7|160
1755185700000|2025-08-14 15:35:00|12846.9|12844.5|12850.2|12847.8|12850.3|12847.9|12846.9|12844.5|172
1755186000000|2025-08-14 15:40:00|12850.3|12847.9|12850.1|12847.7|12850.8|12848.9|12848.6|12846.5|197
1755186300000|2025-08-14 15:45:00|12849.9|12847.5|12848.1|12845.7|12850.8|12848.4|12846.6|12844.6|182
1755186600000|2025-08-14 15:50:00|12848.2|12845.8|12849.1|12846.7|12849.3|12847.1|12845.5|12843.3|209
1755186900000|2025-08-14 15:55:00|12849|12846.6|12847.1|12844.7|12849.9|12847.6|12846.7|12844.4|206
1755187200000|2025-08-14 16:00:00|12847.2|12844.8|12846.1|12844.5|12848.4|12846.8|12846.1|12844.5|161
1755187500000|2025-08-14 16:05:00|12846.2|12844.6|12848.5|12846.9|12849.7|12848.1|12845.5|12843.9|221
1755187800000|2025-08-14 16:10:00|12848.4|12846.8|12851.8|12850.2|12852.6|12851|12848.4|12846.8|260
1755188100000|2025-08-14 16:15:00|12851.9|12850.3|12850.3|12848.7|12852.9|12851.3|12850.3|12848.7|155
1755188400000|2025-08-14 16:20:00|12850.8|12848.4|12850.2|12847.8|12850.8|12849.2|12849.5|12847.4|89
1755188700000|2025-08-14 16:25:00|12850.1|12847.7|12849.4|12847|12850.2|12847.8|12848.9|12846.5|79
1755189000000|2025-08-14 16:30:00|12849.5|12847.1|12849.4|12847|12850.8|12848.3|12849.4|12847|147
1755189300000|2025-08-14 16:35:00|12849.3|12846.9|12848.6|12846.2|12849.5|12847.1|12847.9|12845.5|141
1755189600000|2025-08-14 16:40:00|12848.7|12846.3|12849.5|12846.4|12849.7|12847|12848.2|12845.8|152
1755189900000|2025-08-14 16:45:00|12849.4|12847|12850.8|12848.4|12851.2|12848.8|12849.4|12847|95
1755190200000|2025-08-14 16:50:00|12850.4|12848.8|12851.1|12849.5|12851.5|12849.9|12849.8|12848.2|114
1755190500000|2025-08-14 16:55:00|12851|12849.4|12851.3|12848.9|12852.6|12851|12850.6|12848.9|153
1755190800000|2025-08-14 17:00:00|12851.2|12848.8|12849.2|12846.8|12851.2|12848.8|12849.2|12846.8|197
1755191100000|2025-08-14 17:05:00|12849.1|12846.7|12846.8|12845.2|12849.9|12847.9|12846.5|12844.9|148
1755191400000|2025-08-14 17:10:00|12846.7|12845.1|12845.1|12843.5|12846.8|12845.2|12845.1|12843.5|131
1755191700000|2025-08-14 17:15:00|12845.2|12843.6|12847.8|12845.4|12847.9|12845.5|12844.7|12842.7|151
1755192000000|2025-08-14 17:20:00|12847.7|12845.3|12844.2|12841.8|12848|12845.6|12844.2|12841.8|209
1755192300000|2025-08-14 17:25:00|12844.3|12841.9|12846.4|12844|12846.5|12844.1|12844|12841.8|145
1755192600000|2025-08-14 17:30:00|12846.3|12843.9|12847.9|12846.3|12850|12847.6|12846.3|12843.9|187
1755192900000|2025-08-14 17:35:00|12848.4|12846|12849.2|12846.8|12850.5|12848.4|12848.2|12845.8|221
1755193200000|2025-08-14 17:40:00|12848.9|12846.5|12850.7|12848.3|12851.6|12849.2|12848.9|12846.5|193
1755193500000|2025-08-14 17:45:00|12850.6|12848.2|12847.9|12845.5|12851.2|12848.8|12847.6|12845.2|218
1755193800000|2025-08-14 17:50:00|12847.8|12845.4|12848.6|12846.2|12849.5|12847.1|12847.8|12844.8|141
1755194100000|2025-08-14 17:55:00|12848.5|12846.1|12848|12845.6|12848.8|12846.7|12847|12845.2|143
1755194400000|2025-08-14 18:00:00|12847.9|12845.5|12848.6|12847|12849.1|12847.5|12846.9|12844.9|226
1755194700000|2025-08-14 18:05:00|12848.5|12846.9|12850.1|12848.5|12850.4|12848.8|12848.4|12846.8|238
1755195000000|2025-08-14 18:10:00|12850|12847.6|12848.8|12847.2|12850.2|12848.1|12848.2|12846|119
1755195300000|2025-08-14 18:15:00|12848.7|12847.1|12847.8|12846.2|12850|12847.9|12847.6|12845.8|197
1755195600000|2025-08-14 18:20:00|12847.9|12846.3|12847.8|12845.4|12849.1|12846.7|12847.3|12844.9|183
1755195900000|2025-08-14 18:25:00|12847.9|12845.5|12846.6|12844.2|12848.1|12845.6|12846.2|12844.1|102
1755196200000|2025-08-14 18:30:00|12846.7|12844.3|12847.1|12844.7|12847.5|12845.1|12846.2|12843.8|97
1755196500000|2025-08-14 18:35:00|12847.2|12844.8|12846.8|12844.4|12848|12845.9|12845.8|12843.6|113
1755196800000|2025-08-14 18:40:00|12846.7|12844.3|12847.8|12845.4|12848|12845.6|12846.6|12844|94
1755197100000|2025-08-14 18:45:00|12848|12845.6|12847|12844.6|12848.3|12845.9|12847|12844.6|101
1755197400000|2025-08-14 18:50:00|12847.1|12844.7|12847.9|12845.5|12848|12845.6|12846|12843.6|95
1755197700000|2025-08-14 18:55:00|12847.7|12845.3|12846.5|12844.9|12847.9|12845.5|12846.4|12844.1|117
1755198000000|2025-08-14 19:00:00|12846.2|12844.6|12844.2|12842.6|12846.6|12845|12844.2|12842.6|143
1755198300000|2025-08-14 19:05:00|12844.3|12842.7|12843.8|12842.2|12845.5|12843.9|12843.7|12841.9|116
1755198600000|2025-08-14 19:10:00|12843.9|12842.3|12844.4|12842.8|12844.9|12843.2|12843.6|12842|77
1755198900000|2025-08-14 19:15:00|12844.3|12842.7|12843.9|12842.3|12845.5|12843.4|12843.8|12842.2|96
1755199200000|2025-08-14 19:20:00|12844|12842.4|12844.7|12843.1|12844.8|12843.2|12843.9|12842.3|113
1755199500000|2025-08-14 19:25:00|12844.8|12843.2|12844.2|12842.6|12845.5|12843.6|12844.1|12842.4|66
1755199800000|2025-08-14 19:30:00|12844.1|12842.5|12843.5|12841.1|12844.6|12843|12842.9|12840.9|74
1755200100000|2025-08-14 19:35:00|12843.6|12841.2|12842.8|12841.2|12844|12842.4|12842.8|12841.1|72
1755200400000|2025-08-14 19:40:00|12843.2|12840.8|12843.3|12841.7|12844.5|12842.7|12842.8|12840.8|85
1755200700000|2025-08-14 19:45:00|12843.4|12841.8|12843.2|12840.8|12844.4|12842.8|12842.7|12840.7|72
1755201000000|2025-08-14 19:50:00|12843.3|12840.9|12844.8|12842.4|12845|12842.6|12843.2|12840.8|73
1755201300000|2025-08-14 19:55:00|12844.7|12842.3|12843.9|12841.5|12845.4|12843|12843.3|12840.9|95
1755201600000|2025-08-14 20:00:00|12844|12841.6|12844|12841.6|12844.3|12842.1|12843.5|12840.8|74
1755201900000|2025-08-14 20:05:00|12844.3|12841.2|12844.3|12840.8|12845|12841.6|12843.4|12840.6|84
1755202200000|2025-08-14 20:10:00|12844.2|12840.7|12844.3|12841.1|12844.8|12841.7|12843.8|12840.2|87
1755202500000|2025-08-14 20:15:00|12844.4|12840.9|12844|12841.6|12844.8|12841.9|12844|12840.7|122
1755202800000|2025-08-14 20:20:00|12844.6|12841.4|12845|12842.6|12845.6|12843.2|12844|12841.4|44
1755203100000|2025-08-14 20:25:00|12845.4|12841.7|12845.2|12842.2|12845.5|12843.1|12844.7|12841.7|38
1755203400000|2025-08-14 20:30:00|12845.3|12842.1|12845.6|12841.7|12845.6|12843|12844.5|12841.6|36
1755203700000|2025-08-14 20:35:00|12845.5|12841.6|12844.9|12842.5|12845.5|12842.7|12844.9|12841.5|29
1755204000000|2025-08-14 20:40:00|12844.8|12842.4|12845|12842|12847.7|12843.3|12843.7|12839.6|45
1755204300000|2025-08-14 20:45:00|12845.2|12841.9|12846.2|12842.5|12848.7|12842.7|12845|12839.2|47
1755204600000|2025-08-14 20:50:00|12847.3|12841.7|12846.3|12842.7|12848.8|12842.9|12845.7|12840.2|31
1755204900000|2025-08-14 20:55:00|12845.7|12843.3|12854.7|12840.5|12855.1|12843.3|12845.7|12837.9|102
1755205200000|2025-08-14 21:00:00|12855|12840.3|12852|12836|12856|12840.4|12851.9|12835.9|14
1755205500000|2025-08-14 21:05:00|12854.5|12838.5|12854.4|12838.4|12854.7|12838.7|12853.1|12837.1|55
1755205800000|2025-08-14 21:10:00|12854.5|12838.5|12854.2|12838.2|12855.1|12839.1|12853.4|12837.4|122
1755206100000|2025-08-14 21:15:00|12854.3|12838.3|12854.2|12838.2|12854.4|12838.4|12851|12835|98
1755206400000|2025-08-14 21:20:00|12854.1|12838.1|12852.6|12836.6|12854.7|12838.7|12852.2|12836.2|65
1755206700000|2025-08-14 21:25:00|12852.5|12836.5|12852.7|12836.7|12852.7|12836.7|12852.3|12836.3|44
1755207000000|2025-08-14 21:30:00|12852.2|12836.2|12852|12836|12852.6|12836.6|12851.7|12835.7|69
1755207300000|2025-08-14 21:35:00|12851.9|12835.9|12852.9|12836.9|12853.1|12837.1|12851.9|12835.9|99
1755207600000|2025-08-14 21:40:00|12852.7|12836.7|12853.7|12837.7|12853.7|12837.7|12852|12836|151
1755207900000|2025-08-14 21:45:00|12853.8|12837.8|12852.7|12836.7|12853.8|12837.8|12852.6|12836.6|117
1755208200000|2025-08-14 21:50:00|12852.6|12836.6|12852.5|12836.5|12854|12838|12852.2|12836.2|101
1755208500000|2025-08-14 21:55:00|12852.6|12836.6|12852.9|12836.9|12854.2|12838.2|12851.7|12835.7|162
1755208800000|2025-08-14 22:00:00|12853.7|12837.7|12850.4|12838.3|12853.9|12838.7|12849.4|12836.3|168
1755209100000|2025-08-14 22:05:00|12850.5|12838.2|12845.9|12839.1|12850.7|12840.1|12845.8|12836.8|192
1755209400000|2025-08-14 22:10:00|12845.8|12839.2|12847.5|12837.5|12847.9|12839.6|12845.4|12836.9|108
1755209700000|2025-08-14 22:15:00|12847.4|12837.7|12847.3|12837.8|12847.4|12839.9|12845.1|12837.6|90
1755210000000|2025-08-14 22:20:00|12847.4|12837.7|12846|12839.1|12847.6|12839.4|12845.7|12837.4|58
1755210300000|2025-08-14 22:25:00|12846.1|12838.9|12847.4|12837.6|12847.7|12839.2|12845.8|12837.4|47
1755210600000|2025-08-14 22:30:00|12845.8|12839.3|12845.8|12839.3|12847.6|12839.5|12845.6|12837.4|54
1755210900000|2025-08-14 22:35:00|12845.9|12839.2|12848.8|12839.7|12849|12840.6|12845.7|12836.8|96
1755211200000|2025-08-14 22:40:00|12848.7|12840.6|12847.3|12840.8|12848.7|12841.1|12846.9|12839.3|78
1755211500000|2025-08-14 22:45:00|12847.2|12841|12847.9|12840.5|12848.1|12841.3|12846.8|12840.3|54
1755211800000|2025-08-14 22:50:00|12847.8|12841.3|12847.8|12843.3|12850.2|12843.9|12846.8|12840|72
1755212100000|2025-08-14 22:55:00|12847.7|12842.9|12847.9|12841|12848.3|12843|12846.7|12840.8|72
1755212400000|2025-08-14 23:00:00|12847.8|12841.2|12846.9|12842.9|12847.9|12842.9|12846.2|12841.1|95
1755212700000|2025-08-14 23:05:00|12846.8|12843.1|12847.1|12842.9|12847.3|12843.2|12846.7|12842.7|144
1755213000000|2025-08-14 23:10:00|12846.9|12843|12848.7|12844.6|12848.9|12844.6|12846.9|12842.9|91
1755213300000|2025-08-14 23:15:00|12848.9|12844.5|12848.2|12844.5|12849.8|12845.5|12847.9|12844.3|94
1755213600000|2025-08-14 23:20:00|12848.3|12844.6|12845.2|12841.8|12848.4|12844.6|12844.7|12840.9|83
1755213900000|2025-08-14 23:25:00|12845.1|12841.9|12845.1|12841|12845.2|12842|12844.7|12841|51
1755214200000|2025-08-14 23:30:00|12845.2|12840.9|12845.5|12841.8|12845.6|12842|12845|12840.9|83
1755214500000|2025-08-14 23:35:00|12845.6|12841.9|12845.1|12841.8|12845.6|12842.3|12844.7|12841.6|69
1755214800000|2025-08-14 23:40:00|12845|12841.9|12844.7|12842.3|12845.4|12842.4|12844.7|12841.6|62
1755215100000|2025-08-14 23:45:00|12845|12842|12844.8|12841.2|12845.4|12842.4|12844.6|12841.2|57
1755215400000|2025-08-14 23:50:00|12844.9|12841.1|12846.6|12842.1|12846.6|12842.1|12844.5|12841|129
1755215700000|2025-08-14 23:55:00|12846.5|12842|12845.1|12842.7|12847.4|12843.5|12844.7|12841.8|73
1755129600000|2025-08-14 00:00:00|12799.3|12796.2|12796.3|12793.9|12799.3|12796.3|12795.3|12792.6|171
1755129900000|2025-08-14 00:05:00|12796.2|12793.8|12797.1|12795.5|12798.7|12796.3|12796.2|12793.8|211
1755130200000|2025-08-14 00:10:00|12797.2|12795.6|12796.9|12794.5|12798.7|12796.6|12796.8|12794.4|173
1755130500000|2025-08-14 00:15:00|12796.7|12794.3|12796.7|12794.3|12796.9|12794.9|12795.6|12793.4|153
1755130800000|2025-08-14 00:20:00|12796.8|12794.4|12797.4|12795.8|12798.4|12796.8|12796.3|12794.1|164
1755131100000|2025-08-14 00:25:00|12797.5|12795.9|12796.9|12794.5|12797.8|12795.9|12796.7|12794.3|150
1755131400000|2025-08-14 00:30:00|12796.8|12794.4|12794.9|12793.3|12796.9|12794.9|12794.2|12792.3|141
1755131700000|2025-08-14 00:35:00|12795|12793.4|12794.9|12793.3|12796|12794.4|12794.4|12792.5|130
1755132000000|2025-08-14 00:40:00|12795|12793.4|12794.8|12792.4|12796.4|12794.6|12794.6|12792.4|152
1755132300000|2025-08-14 00:45:00|12794.7|12792.3|12796|12793.6|12796.8|12794.8|12794.7|12792.3|100
1755132600000|2025-08-14 00:50:00|12795.9|12793.5|12794.9|12792.5|12796.5|12793.6|12794.3|12792.3|79
1755132900000|2025-08-14 00:55:00|12794.8|12792.4|12794.4|12792|12794.8|12792.7|12792.3|12790.7|124
1755133200000|2025-08-14 01:00:00|12794.6|12791.6|12793.3|12791.7|12794.6|12791.9|12791.7|12789.3|110
1755133500000|2025-08-14 01:05:00|12793.4|12791.8|12794.9|12792.5|12795.7|12793.5|12793.4|12791.8|90
1755133800000|2025-08-14 01:10:00|12794.8|12792.4|12793.7|12792.1|12794.9|12792.5|12792.7|12790.5|135
1755134100000|2025-08-14 01:15:00|12793.6|12792|12793.4|12791|12794.3|12792.4|12792.8|12790.9|200
1755134400000|2025-08-14 01:20:00|12793|12791.4|12792.7|12791.1|12793.8|12792.2|12792.6|12790.5|102
1755134700000|2025-08-14 01:25:00|12792.6|12791|12793.9|12792.3|12793.9|12792.3|12792.6|12790.5|101
1755135000000|2025-08-14 01:30:00|12794.1|12792.5|12794.6|12793|12795.1|12793.5|12792.4|12790.7|186
1755135300000|2025-08-14 01:35:00|12794.7|12793.1|12794.9|12792.5|12795.9|12794.3|12794.6|12792.4|149
1755135600000|2025-08-14 01:40:00|12795|12792.6|12793.5|12791.9|12795.3|12793.7|12793.3|12791.7|112
1755135900000|2025-08-14 01:45:00|12793.4|12791.8|12790.3|12788.7|12793.4|12791.8|12790.3|12788.7|115
1755136200000|2025-08-14 01:50:00|12790.4|12788.8|12789.8|12787.4|12790.5|12788.9|12789.3|12787.3|125
1755136500000|2025-08-14 01:55:00|12789.7|12787.3|12791.1|12789.5|12791.3|12789.7|12789.7|12787.3|131
1755136800000|2025-08-14 02:00:00|12791|12789.4|12794.1|12791.7|12794.2|12792.2|12791|12789.1|148
1755137100000|2025-08-14 02:05:00|12794.2|12791.8|12794.4|12792.8|12795.4|12793.8|12793.4|12791|139
1755137400000|2025-08-14 02:10:00|12794.3|12792.7|12793.4|12791.8|12794.4|12792.8|12793.2|12791.6|74
1755137700000|2025-08-14 02:15:00|12793.3|12791.7|12798.2|12796.6|12798.2|12796.6|12793.3|12791.7|145
1755138000000|2025-08-14 02:20:00|12798.1|12796.5|12798.6|12796.2|12800.1|12797.7|12797.5|12795.5|130
1755138300000|2025-08-14 02:25:00|12798.5|12796.1|12798.7|12797.1|12799|12797.4|12797.3|12795.5|118
1755138600000|2025-08-14 02:30:00|12798.8|12797.2|12800.6|12799|12800.7|12799.1|12798.5|12796.9|133
1755138900000|2025-08-14 02:35:00|12800.7|12799.1|12798.9|12797.3|12800.7|12799.1|12796.7|12795.1|127
1755139200000|2025-08-14 02:40:00|12798.8|12797.2|12798|12796.4|12798.9|12797.3|12797.7|12796.1|109
1755139500000|2025-08-14 02:45:00|12797.9|12796.3|12799.3|12797.7|12799.3|12797.7|12797.8|12796.2|122
1755139800000|2025-08-14 02:50:00|12799.4|12797.8|12798.9|12797.3|12800.4|12798.4|12797.6|12796|100
1755140100000|2025-08-14 02:55:00|12799|12797.4|12795.7|12794.1|12799.4|12797.8|12795.5|12793.9|126
1755140400000|2025-08-14 03:00:00|12795.6|12794|12797.3|12795.7|12797.4|12795.8|12795.5|12793.9|91
1755140700000|2025-08-14 03:05:00|12797.4|12795.8|12798.1|12796.5|12798.6|12797|12797.3|12795.7|101
1755141000000|2025-08-14 03:10:00|12798|12796.4|12797.8|12796.2|12798.7|12796.9|12797.6|12796|83
1755141300000|2025-08-14 03:15:00|12797.7|12796.1|12799.8|12798.2|12800.1|12798.5|12797.6|12795.9|93
1755141600000|2025-08-14 03:20:00|12799.7|12798.1|12800.2|12797.8|12800.2|12798.1|12798.7|12797|78
1755141900000|2025-08-14 03:25:00|12800.1|12797.7|12801.2|12798.8|12801.6|12799.4|12799.7|12797.3|113
1755142200000|2025-08-14 03:30:00|12801.1|12798.7|12801.1|12799.5|12801.9|12800.3|12800.7|12798.7|108
1755142500000|2025-08-14 03:35:00|12801.2|12799.6|12800.7|12799.1|12801.2|12799.6|12800.4|12798.3|95
1755142800000|2025-08-14 03:40:00|12801.1|12798.7|12800.8|12799.2|12801.3|12799.2|12799.5|12797.9|95
1755143100000|2025-08-14 03:45:00|12800.7|12799.1|12800.1|12798.5|12803|12801|12800.1|12798.5|90
1755143400000|2025-08-14 03:50:00|12800.2|12798.6|12801|12798.6|12801.6|12799.7|12800.2|12798.4|89
1755143700000|2025-08-14 03:55:00|12800.9|12798.5|12799.9|12798.3|12801|12799|12799.6|12798|100
1755144000000|2025-08-14 04:00:00|12800|12798.4|12799.3|12797.7|12800.3|12798.7|12799|12797.4|84
1755144300000|2025-08-14 04:05:00|12799.4|12797.8|12800.6|12798.2|12800.6|12798.7|12799.3|12797.7|66
1755144600000|2025-08-14 04:10:00|12800.5|12798.1|12798|12796.4|12800.7|12798.6|12798|12796.4|109
1755144900000|2025-08-14 04:15:00|12798.1|12796.5|12797.8|12795.4|12798.3|12796.7|12795.8|12794.2|87
1755145200000|2025-08-14 04:20:00|12797.7|12795.3|12796.7|12794.3|12797.8|12795.4|12796.6|12794.2|91
1755145500000|2025-08-14 04:25:00|12796.6|12794.2|12796.8|12795.2|12797.1|12795.4|12796.5|12794.2|53
1755145800000|2025-08-14 04:30:00|12796.7|12795.1|12797.8|12796.2|12797.9|12796.3|12796.3|12794.7|78
1755146100000|2025-08-14 04:35:00|12797.9|12796.3|12796.3|12794.7|12797.9|12796.3|12796.2|12794.3|66
1755146400000|2025-08-14 04:40:00|12795.9|12794.3|12795.3|12793.7|12796.2|12794.6|12794.2|12792.6|79
1755146700000|2025-08-14 04:45:00|12795.2|12793.6|12795.1|12793.5|12796.1|12794.5|12794.8|12793.2|90
1755147000000|2025-08-14 04:50:00|12795.6|12793.2|12794.8|12793.2|12795.8|12794.2|12794.2|12792.3|106
1755147300000|2025-08-14 04:55:00|12794.9|12793.3|12796.8|12795.2|12796.8|12795.2|12794.8|12793.2|98
1755147600000|2025-08-14 05:00:00|12796.9|12795.3|12797.5|12795.9|12798.4|12796.8|12796.9|12795.3|138
1755147900000|2025-08-14 05:05:00|12797.6|12796|12798.9|12797.3|12799.3|12797.7|12797.1|12795.5|101
1755148200000|2025-08-14 05:10:00|12798.8|12797.2|12797|12795.4|12799.3|12797.7|12797|12795.4|116
1755148500000|2025-08-14 05:15:00|12797.1|12795.5|12796.2|12794.6|12797.6|12796|12796|12794.4|82
1755148800000|2025-08-14 05:20:00|12796.3|12794.7|12797.4|12795.8|12797.7|12796.1|12796.2|12794.6|130
1755149100000|2025-08-14 05:25:00|12797.3|12795.7|12799.2|12796.8|12799.7|12797.7|12797.2|12795.6|116
1755149400000|2025-08-14 05:30:00|12799.1|12796.7|12800.4|12798|12801.2|12799.1|12798.9|12796.7|127
1755149700000|2025-08-14 05:35:00|12800.3|12797.9|12800.2|12798.6|12800.8|12799.2|12799.7|12797.8|148
1755150000000|2025-08-14 05:40:00|12800.1|12798.5|12799.1|12797.5|12800.1|12798.5|12798.5|12796.9|72
1755150300000|2025-08-14 05:45:00|12799.2|12797.6|12798|12796.4|12799.2|12797.6|12796.7|12795.1|132
1755150600000|2025-08-14 05:50:00|12797.9|12796.3|12799.6|12798|12799.7|12798|12797.8|12795.8|86
1755150900000|2025-08-14 05:55:00|12799.5|12797.9|12798.5|12796.1|12799.5|12797.9|12798.2|12796.1|139
1755151200000|2025-08-14 06:00:00|12798.4|12796.8|12801.5|12799.9|12801.9|12800.3|12797.4|12795.6|189
1755151500000|2025-08-14 06:05:00|12801.4|12799.8|12797|12795.4|12801.5|12799.9|12796.7|12795.1|213
1755151800000|2025-08-14 06:10:00|12796.9|12795.3|12795.4|12793.8|12797.3|12795.7|12795.2|12793|153
1755152100000|2025-08-14 06:15:00|12795.3|12793.7|12797.6|12795.2|12798|12796.1|12795|12793.4|125
1755152400000|2025-08-14 06:20:00|12797.7|12795.3|12797.2|12794.8|12801.1|12799.5|12797.1|12794.7|169
1755152700000|2025-08-14 06:25:00|12797.1|12794.7|12795.4|12793.8|12797.2|12795.4|12795.3|12793.4|154
1755153000000|2025-08-14 06:30:00|12795.9|12793.5|12796.1|12794.5|12798.9|12797.3|12795.1|12793.3|212
1755153300000|2025-08-14 06:35:00|12796|12794.4|12796.9|12795.3|12796.9|12795.3|12795|12793.4|150
1755153600000|2025-08-14 06:40:00|12797|12795.4|12799.5|12797.9|12799.8|12798.2|12796.8|12795.2|158
1755153900000|2025-08-14 06:45:00|12799.6|12798|12802.8|12801.2|12802.9|12801.2|12799.3|12797.3|185
1755154200000|2025-08-14 06:50:00|12802.7|12801.1|12805.1|12802.7|12808.1|12805.7|12802|12800|241
1755154500000|2025-08-14 06:55:00|12805.2|12802.8|12807|12805.4|12808.4|12806|12804.7|12802.7|207
1755154800000|2025-08-14 07:00:00|12806.9|12805.3|12802.2|12799.8|12807.2|12805.3|12800.6|12798.5|298
1755155100000|2025-08-14 07:05:00|12802.3|12799.9|12803.8|12802.2|12805.1|12803.3|12801.7|12799.3|195
1755155400000|2025-08-14 07:10:00|12803.7|12802.1|12801.3|12799.7|12804.3|12802.7|12800.1|12798.5|157
1755155700000|2025-08-14 07:15:00|12801.4|12799.8|12804.4|12802|12805.1|12803|12800.5|12798.9|202
1755156000000|2025-08-14 07:20:00|12804.3|12801.9|12806.8|12804.4|12807.8|12805.8|12804.3|12801.9|227
1755156300000|2025-08-14 07:25:00|12806.7|12804.3|12804.2|12801.8|12806.8|12804.4|12804.1|12801.7|211
1755156600000|2025-08-14 07:30:00|12804.3|12801.9|12804.1|12801.7|12806.3|12804.3|12803.3|12800.9|171
1755156900000|2025-08-14 07:35:00|12804.2|12801.8|12804.4|12802.8|12805.7|12803.3|12803.3|12800.9|159
1755157200000|2025-08-14 07:40:00|12804.5|12802.9|12807.7|12805.3|12807.7|12805.3|12804.3|12802.4|157
1755157500000|2025-08-14 07:45:00|12807.8|12805.4|12810.5|12808.1|12810.8|12808.4|12807.6|12805.2|199
1755157800000|2025-08-14 07:50:00|12810.6|12808.2|12812.2|12809.8|12812.6|12811|12810.3|12808.1|143
1755158100000|2025-08-14 07:55:00|12811.7|12810.1|12810.8|12809.2|12812.7|12810.6|12810.7|12808.7|169
1755158400000|2025-08-14 08:00:00|12810.9|12809.3|12810.1|12808.5|12813.5|12811.9|12809.9|12808.2|225
1755158700000|2025-08-14 08:05:00|12810.2|12808.6|12812.8|12810.4|12813.4|12811|12809.1|12807.3|134
1755159000000|2025-08-14 08:10:00|12812.9|12810.5|12811.2|12808.8|12813.3|12811.2|12809.1|12807.3|165
1755159300000|2025-08-14 08:15:00|12811.3|12808.9|12811.1|12809.5|12812|12810.2|12810.5|12808.1|139
1755159600000|2025-08-14 08:20:00|12811.2|12809.6|12809.4|12807.8|12811.7|12810.1|12808.9|12807.3|139
1755159900000|2025-08-14 08:25:00|12809.5|12807.9|12808.9|12807.3|12809.9|12808.3|12808.2|12806.6|120
1755160200000|2025-08-14 08:30:00|12808.8|12807.2|12808.3|12806.7|12810.2|12808.3|12808.1|12806.5|132
1755160500000|2025-08-14 08:35:00|12808.2|12806.6|12809.8|12808.2|12811|12808.8|12807.5|12805.9|135
1755160800000|2025-08-14 08:40:00|12809.7|12808.1|12811.5|12809.1|12811.7|12809.3|12809.6|12807.8|110
1755161100000|2025-08-14 08:45:00|12811.7|12809.3|12813.5|12811.1|12813.6|12811.2|12810.9|12808.9|107
1755161400000|2025-08-14 08:50:00|12813.4|12811|12815.8|12814.2|12816.4|12814.8|12813.4|12811|142
1755161700000|2025-08-14 08:55:00|12815.7|12814.1|12815.9|12814.3|12816.5|12814.3|12814|12812.4|141
1755162000000|2025-08-14 09:00:00|12815.8|12814.2|12815|12813.4|12816.1|12814.5|12813.8|12812.2|160
1755162300000|2025-08-14 09:05:00|12814.9|12813.3|12812.9|12811.3|12816.2|12814.6|12812.7|12811.1|117
1755162600000|2025-08-14 09:10:00|12812.8|12811.2|12811.6|12809.2|12813.3|12811.7|12810.6|12809|138
1755162900000|2025-08-14 09:15:00|12811.7|12809.3|12810.4|12808.8|12811.8|12809.8|12810.2|12808.3|106
1755163200000|2025-08-14 09:20:00|12810.5|12808.9|12810.5|12808.9|12811.4|12809.8|12810.3|12808.3|108
1755163500000|2025-08-14 09:25:00|12810.7|12809.1|12810.7|12809.1|12811.1|12809.5|12810.3|12808.7|105
1755163800000|2025-08-14 09:30:00|12810.6|12809|12812|12809.6|12812.2|12809.8|12810.4|12808.5|93
1755164100000|2025-08-14 09:35:00|12812.1|12809.7|12811.2|12808.8|12812.1|12809.7|12810.7|12808.6|70
1755164400000|2025-08-14 09:40:00|12811.3|12808.9|12812.5|12810.9|12813.2|12811.4|12810.8|12808.9|110
1755164700000|2025-08-14 09:45:00|12812.4|12810.8|12812.6|12811|12814|12812.4|12812.2|12810.6|143
1755165000000|2025-08-14 09:50:00|12812.7|12811.1|12811.5|12809.9|12813.2|12811.6|12811.4|12809.8|127
1755165300000|2025-08-14 09:55:00|12811.6|12810|12813.6|12812|12814|12812.4|12811.6|12810|150
1755165600000|2025-08-14 10:00:00|12813.5|12811.9|12812.9|12811.3|12814.1|12812.5|12812.2|12810.6|115
1755165900000|2025-08-14 10:05:00|12813|12811.4|12813.6|12812|12814.3|12812.7|12812.6|12811|95
1755166200000|2025-08-14 10:10:00|12813.7|12812.1|12812.3|12810.7|12814.1|12812.5|12811.8|12810.2|139
1755166500000|2025-08-14 10:15:00|12812.2|12810.6|12811.8|12810.2|12812.3|12810.7|12811.7|12809.7|120
1755166800000|2025-08-14 10:20:00|12811.7|12810.1|12810.6|12809|12811.8|12810.2|12809.9|12808.3|112
1755167100000|2025-08-14 10:25:00|12810.5|12808.9|12808.3|12806.7|12811.2|12809.1|12807.7|12806.1|130
1755167400000|2025-08-14 10:30:00|12808.2|12806.6|12805.6|12804|12808.8|12807.2|12805.5|12803.9|83
1755167700000|2025-08-14 10:35:00|12805.5|12803.9|12806|12804.4|12806.9|12805.3|12805.4|12803.8|127
1755168000000|2025-08-14 10:40:00|12806.2|12804.6|12808.7|12807.1|12809.3|12807.7|12806|12804.4|102
1755168300000|2025-08-14 10:45:00|12808.8|12807.2|12808|12806.4|12809.3|12807.7|12807.7|12806.1|85
1755168600000|2025-08-14 10:50:00|12808.1|12806.5|12808.1|12806.5|12808.2|12806.6|12807.4|12805.8|91
1755168900000|2025-08-14 10:55:00|12808|12806.4|12807.3|12805.7|12808.7|12807.1|12807.2|12805.6|108
1755169200000|2025-08-14 11:00:00|12807.4|12805.8|12807.8|12805.4|12808.4|12806.8|12806.9|12805.3|110
1755169500000|2025-08-14 11:05:00|12807.7|12805.3|12807.8|12805.4|12808|12805.6|12806.1|12804|121
1755169800000|2025-08-14 11:10:00|12807.7|12805.3|12807|12805.4|12808.3|12806.2|12806.6|12805|123
1755170100000|2025-08-14 11:15:00|12806.9|12805.3|12810.2|12808.6|12810.4|12808.8|12806.5|12804.9|142
1755170400000|2025-08-14 11:20:00|12810.1|12808.5|12810.1|12808.5|12811|12809.4|12809.5|12807.9|114
1755170700000|2025-08-14 11:25:00|12810.2|12808.6|12812.4|12810.8|12813.6|12812|12810.2|12808.6|165
1755171000000|2025-08-14 11:30:00|12812.2|12810.6|12812|12810.4|12812.7|12811.1|12811.5|12809.9|126
1755171300000|2025-08-14 11:35:00|12811.9|12810.3|12813|12811.4|12813.4|12811.8|12809.8|12808.2|202
1755171600000|2025-08-14 11:40:00|12812.9|12811.3|12812.2|12810.6|12813.1|12811.5|12811.3|12809.7|140
1755171900000|2025-08-14 11:45:00|12812.3|12810.7|12812.8|12811.2|12813.5|12811.9|12812.2|12810.6|145
1755172200000|2025-08-14 11:50:00|12812.7|12811.1|12810.2|12808.6|12813.2|12811.6|12810.1|12808.5|174
1755172500000|2025-08-14 11:55:00|12810.5|12808.9|12811.1|12809.5|12812.9|12810.7|12810.5|12808.9|176
1755172800000|2025-08-14 12:00:00|12811|12808.6|12809.9|12808.3|12812.3|12810.2|12809.9|12807.5|227
1755173100000|2025-08-14 12:05:00|12810|12808.4|12811.7|12809.3|12812.1|12809.7|12809.4|12807.5|207
1755173400000|2025-08-14 12:10:00|12811.6|12809.2|12812.7|12810.3|12813.1|12810.7|12810.5|12808.4|180
1755173700000|2025-08-14 12:15:00|12812.8|12810.4|12815.1|12812.7|12815.3|12813|12811.4|12809|201
1755174000000|2025-08-14 12:20:00|12815|12812.6|12810.8|12808.4|12815|12812.6|12810.7|12808.3|204
1755174300000|2025-08-14 12:25:00|12810.7|12808.3|12816.6|12810.8|12816.6|12812.1|12809.2|12807.6|138
1755174600000|2025-08-14 12:30:00|12816.7|12810.9|12826.7|12825.1|12842.2|12835.4|12816.7|12810.9|779
1755174900000|2025-08-14 12:35:00|12826.6|12825|12823.1|12820.7|12828.4|12825.4|12819.3|12816.9|563
1755175200000|2025-08-14 12:40:00|12823|12820.6|12819.5|12816.5|12825.8|12823.4|12819.1|12816.4|389
1755175500000|2025-08-14 12:45:00|12819.6|12816.6|12822.8|12820.4|12823|12820.8|12816.1|12813.3|361
1755175800000|2025-08-14 12:50:00|12822.9|12820.5|12827.7|12825.3|12827.7|12825.6|12819.1|12816.8|330
1755176100000|2025-08-14 12:55:00|12827.6|12825.2|12829.1|12826.7|12831.9|12829.9|12826.9|12824.8|334
1755176400000|2025-08-14 13:00:00|12828.7|12827.1|12830.7|12828.3|12834|12831.6|12828.6|12826.8|377
1755176700000|2025-08-14 13:05:00|12830.8|12828.4|12831.3|12829.7|12833.3|12831.7|12829.9|12827.9|297
1755177000000|2025-08-14 13:10:00|12831.6|12830|12830.7|12829.1|12833.3|12831.3|12827.7|12825.9|310
1755177300000|2025-08-14 13:15:00|12830.8|12829.2|12830.4|12828.8|12833|12831.4|12827|12825.2|314
1755177600000|2025-08-14 13:20:00|12830.5|12828.9|12837.7|12836.1|12837.7|12836.1|12830.1|12828.3|299
1755177900000|2025-08-14 13:25:00|12838|12835.6|12836.7|12835.1|12839.1|12837.1|12835.5|12833.9|232
1755178200000|2025-08-14 13:30:00|12836.8|12835.2|12837.1|12835.5|12837.3|12835.7|12834.5|12832.9|331
1755178500000|2025-08-14 13:35:00|12837.4|12835.8|12834|12832.4|12837.4|12835.8|12833.9|12832.3|217
1755178800000|2025-08-14 13:40:00|12834.2|12832.6|12838|12836.4|12838.5|12836.8|12833.8|12832.2|276
1755179100000|2025-08-14 13:45:00|12837.9|12836.3|12839.5|12837.9|12841.9|12840.3|12837.8|12836|244
1755179400000|2025-08-14 13:50:00|12839.6|12838|12838.3|12835.9|12840|12838.4|12838.2|12835.8|197
1755179700000|2025-08-14 13:55:00|12838.4|12836|12841.9|12840.3|12841.9|12840.3|12838.2|12835.8|236
1755180000000|2025-08-14 14:00:00|12841.8|12840.2|12843.3|12841.7|12843.9|12842.3|12840.8|12839.2|266
1755180300000|2025-08-14 14:05:00|12843.5|12841.9|12845.5|12843.9|12847.5|12845.7|12843.5|12841.9|319
1755180600000|2025-08-14 14:10:00|12845.8|12844.2|12841.9|12840.3|12846.6|12845|12841.9|12839.9|254
1755180900000|2025-08-14 14:15:00|12842.4|12840|12837|12834.6|12842.5|12840.1|12836.8|12834.6|304
1755181200000|2025-08-14 14:20:00|12836.6|12834.2|12838.9|12836.5|12839.7|12837.3|12836.3|12833.9|215
1755181500000|2025-08-14 14:25:00|12839|12836.6|12836.7|12834.3|12840.1|12837.9|12836|12834|230
1755181800000|2025-08-14 14:30:00|12836.5|12834.1|12836.6|12834.2|12837.3|12834.9|12834.6|12832.6|201
1755182100000|2025-08-14 14:35:00|12836.8|12834.4|12838.8|12836.4|12839.2|12836.9|12835.2|12833.1|184
1755182400000|2025-08-14 14:40:00|12839|12836.6|12839|12837.4|12839.8|12837.4|12838|12835.8|202
1755182700000|2025-08-14 14:45:00|12839.1|12837.5|12836|12834.4|12839.5|12837.5|12835.1|12833|182
1755183000000|2025-08-14 14:50:00|12836.2|12834.6|12839.1|12836.7|12839.2|12836.8|12834.8|12833|204
1755183300000|2025-08-14 14:55:00|12839|12836.6|12838.9|12836.5|12840|12837.9|12837.8|12835.8|336
1755183600000|2025-08-14 15:00:00|12839|12836.6|12842.1|12839.7|12843|12840.6|12837.8|12836.2|295
1755183900000|2025-08-14 15:05:00|12842.3|12839.9|12845.2|12843.6|12846.4|12844.7|12842.1|12839.7|274
1755184200000|2025-08-14 15:10:00|12845.7|12843.3|12843.8|12842.2|12846.5|12844.7|12843.7|12842.1|225
1755184500000|2025-08-14 15:15:00|12843.7|12842.1|12844.8|12843.2|12844.9|12843.3|12842.1|12840.5|225
1755184800000|2025-08-14 15:20:00|12844.9|12843.3|12844.7|12843.1|12845.8|12844.2|12843.3|12841.7|224
1755185100000|2025-08-14 15:25:00|12844.8|12843.2|12845.5|12843.9|12846.1|12844.5|12844.2|12842.6|182
1755185400000|2025-08-14 15:30:00|12845.4|12843.8|12846.8|12844.4|12846.8|12844.4|12844.8|12842.7|160
1755185700000|2025-08-14 15:35:00|12846.9|12844.5|12850.2|12847.8|12850.3|12847.9|12846.9|12844.5|172
1755186000000|2025-08-14 15:40:00|12850.3|12847.9|12850.1|12847.7|12850.8|12848.9|12848.6|12846.5|197
1755186300000|2025-08-14 15:45:00|12849.9|12847.5|12848.1|12845.7|12850.8|12848.4|12846.6|12844.6|182
1755186600000|2025-08-14 15:50:00|12848.2|12845.8|12849.1|12846.7|12849.3|12847.1|12845.5|12843.3|209
1755186900000|2025-08-14 15:55:00|12849|12846.6|12847.1|12844.7|12849.9|12847.6|12846.7|12844.4|206
1755187200000|2025-08-14 16:00:00|12847.2|12844.8|12846.1|12844.5|12848.4|12846.8|12846.1|12844.5|161
1755187500000|2025-08-14 16:05:00|12846.2|12844.6|12848.5|12846.9|12849.7|12848.1|12845.5|12843.9|221
1755187800000|2025-08-14 16:10:00|12848.4|12846.8|12851.8|12850.2|12852.6|12851|12848.4|12846.8|260
1755188100000|2025-08-14 16:15:00|12851.9|12850.3|12850.3|12848.7|12852.9|12851.3|12850.3|12848.7|155
1755188400000|2025-08-14 16:20:00|12850.8|12848.4|12850.2|12847.8|12850.8|12849.2|12849.5|12847.4|89
1755188700000|2025-08-14 16:25:00|12850.1|12847.7|12849.4|12847|12850.2|12847.8|12848.9|12846.5|79
1755189000000|2025-08-14 16:30:00|12849.5|12847.1|12849.4|12847|12850.8|12848.3|12849.4|12847|147
1755189300000|2025-08-14 16:35:00|12849.3|12846.9|12848.6|12846.2|12849.5|12847.1|12847.9|12845.5|141
1755189600000|2025-08-14 16:40:00|12848.7|12846.3|12849.5|12846.4|12849.7|12847|12848.2|12845.8|152
1755189900000|2025-08-14 16:45:00|12849.4|12847|12850.8|12848.4|12851.2|12848.8|12849.4|12847|95
1755190200000|2025-08-14 16:50:00|12850.4|12848.8|12851.1|12849.5|12851.5|12849.9|12849.8|12848.2|114
1755190500000|2025-08-14 16:55:00|12851|12849.4|12851.3|12848.9|12852.6|12851|12850.6|12848.9|153
1755190800000|2025-08-14 17:00:00|12851.2|12848.8|12849.2|12846.8|12851.2|12848.8|12849.2|12846.8|197
1755191100000|2025-08-14 17:05:00|12849.1|12846.7|12846.8|12845.2|12849.9|12847.9|12846.5|12844.9|148
1755191400000|2025-08-14 17:10:00|12846.7|12845.1|12845.1|12843.5|12846.8|12845.2|12845.1|12843.5|131
1755191700000|2025-08-14 17:15:00|12845.2|12843.6|12847.8|12845.4|12847.9|12845.5|12844.7|12842.7|151
1755192000000|2025-08-14 17:20:00|12847.7|12845.3|12844.2|12841.8|12848|12845.6|12844.2|12841.8|209
1755192300000|2025-08-14 17:25:00|12844.3|12841.9|12846.4|12844|12846.5|12844.1|12844|12841.8|145
1755192600000|2025-08-14 17:30:00|12846.3|12843.9|12847.9|12846.3|12850|12847.6|12846.3|12843.9|187
1755192900000|2025-08-14 17:35:00|12848.4|12846|12849.2|12846.8|12850.5|12848.4|12848.2|12845.8|221
1755193200000|2025-08-14 17:40:00|12848.9|12846.5|12850.7|12848.3|12851.6|12849.2|12848.9|12846.5|193
1755193500000|2025-08-14 17:45:00|12850.6|12848.2|12847.9|12845.5|12851.2|12848.8|12847.6|12845.2|218
1755193800000|2025-08-14 17:50:00|12847.8|12845.4|12848.6|12846.2|12849.5|12847.1|12847.8|12844.8|141
1755194100000|2025-08-14 17:55:00|12848.5|12846.1|12848|12845.6|12848.8|12846.7|12847|12845.2|143
1755194400000|2025-08-14 18:00:00|12847.9|12845.5|12848.6|12847|12849.1|12847.5|12846.9|12844.9|226
1755194700000|2025-08-14 18:05:00|12848.5|12846.9|12850.1|12848.5|12850.4|12848.8|12848.4|12846.8|238
1755195000000|2025-08-14 18:10:00|12850|12847.6|12848.8|12847.2|12850.2|12848.1|12848.2|12846|119
1755195300000|2025-08-14 18:15:00|12848.7|12847.1|12847.8|12846.2|12850|12847.9|12847.6|12845.8|197
1755195600000|2025-08-14 18:20:00|12847.9|12846.3|12847.8|12845.4|12849.1|12846.7|12847.3|12844.9|183
1755195900000|2025-08-14 18:25:00|12847.9|12845.5|12846.6|12844.2|12848.1|12845.6|12846.2|12844.1|102
1755196200000|2025-08-14 18:30:00|12846.7|12844.3|12847.1|12844.7|12847.5|12845.1|12846.2|12843.8|97
1755196500000|2025-08-14 18:35:00|12847.2|12844.8|12846.8|12844.4|12848|12845.9|12845.8|12843.6|113
1755196800000|2025-08-14 18:40:00|12846.7|12844.3|12847.8|12845.4|12848|12845.6|12846.6|12844|94
1755197100000|2025-08-14 18:45:00|12848|12845.6|12847|12844.6|12848.3|12845.9|12847|12844.6|101
1755197400000|2025-08-14 18:50:00|12847.1|12844.7|12847.9|12845.5|12848|12845.6|12846|12843.6|95
1755197700000|2025-08-14 18:55:00|12847.7|12845.3|12846.5|12844.9|12847.9|12845.5|12846.4|12844.1|117
1755198000000|2025-08-14 19:00:00|12846.2|12844.6|12844.2|12842.6|12846.6|12845|12844.2|12842.6|143
1755198300000|2025-08-14 19:05:00|12844.3|12842.7|12843.8|12842.2|12845.5|12843.9|12843.7|12841.9|116
1755198600000|2025-08-14 19:10:00|12843.9|12842.3|12844.4|12842.8|12844.9|12843.2|12843.6|12842|77
1755198900000|2025-08-14 19:15:00|12844.3|12842.7|12843.9|12842.3|12845.5|12843.4|12843.8|12842.2|96
1755199200000|2025-08-14 19:20:00|12844|12842.4|12844.7|12843.1|12844.8|12843.2|12843.9|12842.3|113
1755199500000|2025-08-14 19:25:00|12844.8|12843.2|12844.2|12842.6|12845.5|12843.6|12844.1|12842.4|66
1755199800000|2025-08-14 19:30:00|12844.1|12842.5|12843.5|12841.1|12844.6|12843|12842.9|12840.9|74
1755200100000|2025-08-14 19:35:00|12843.6|12841.2|12842.8|12841.2|12844|12842.4|12842.8|12841.1|72
1755200400000|2025-08-14 19:40:00|12843.2|12840.8|12843.3|12841.7|12844.5|12842.7|12842.8|12840.8|85
1755200700000|2025-08-14 19:45:00|12843.4|12841.8|12843.2|12840.8|12844.4|12842.8|12842.7|12840.7|72
1755201000000|2025-08-14 19:50:00|12843.3|12840.9|12844.8|12842.4|12845|12842.6|12843.2|12840.8|73
1755201300000|2025-08-14 19:55:00|12844.7|12842.3|12843.9|12841.5|12845.4|12843|12843.3|12840.9|95
1755201600000|2025-08-14 20:00:00|12844|12841.6|12844|12841.6|12844.3|12842.1|12843.5|12840.8|74
1755201900000|2025-08-14 20:05:00|12844.3|12841.2|12844.3|12840.8|12845|12841.6|12843.4|12840.6|84
1755202200000|2025-08-14 20:10:00|12844.2|12840.7|12844.3|12841.1|12844.8|12841.7|12843.8|12840.2|87
1755202500000|2025-08-14 20:15:00|12844.4|12840.9|12844|12841.6|12844.8|12841.9|12844|12840.7|122
1755202800000|2025-08-14 20:20:00|12844.6|12841.4|12845|12842.6|12845.6|12843.2|12844|12841.4|44
1755203100000|2025-08-14 20:25:00|12845.4|12841.7|12845.2|12842.2|12845.5|12843.1|12844.7|12841.7|38
1755203400000|2025-08-14 20:30:00|12845.3|12842.1|12845.6|12841.7|12845.6|12843|12844.5|12841.6|36
1755203700000|2025-08-14 20:35:00|12845.5|12841.6|12844.9|12842.5|12845.5|12842.7|12844.9|12841.5|29
1755204000000|2025-08-14 20:40:00|12844.8|12842.4|12845|12842|12847.7|12843.3|12843.7|12839.6|45
1755204300000|2025-08-14 20:45:00|12845.2|12841.9|12846.2|12842.5|12848.7|12842.7|12845|12839.2|47
1755204600000|2025-08-14 20:50:00|12847.3|12841.7|12846.3|12842.7|12848.8|12842.9|12845.7|12840.2|31
1755204900000|2025-08-14 20:55:00|12845.7|12843.3|12854.7|12840.5|12855.1|12843.3|12845.7|12837.9|102
1755205200000|2025-08-14 21:00:00|12855|12840.3|12852|12836|12856|12840.4|12851.9|12835.9|14
1755205500000|2025-08-14 21:05:00|12854.5|12838.5|12854.4|12838.4|12854.7|12838.7|12853.1|12837.1|55
1755205800000|2025-08-14 21:10:00|12854.5|12838.5|12854.2|12838.2|12855.1|12839.1|12853.4|12837.4|122
1755206100000|2025-08-14 21:15:00|12854.3|12838.3|12854.2|12838.2|12854.4|12838.4|12851|12835|98
1755206400000|2025-08-14 21:20:00|12854.1|12838.1|12852.6|12836.6|12854.7|12838.7|12852.2|12836.2|65
1755206700000|2025-08-14 21:25:00|12852.5|12836.5|12852.7|12836.7|12852.7|12836.7|12852.3|12836.3|44
1755207000000|2025-08-14 21:30:00|12852.2|12836.2|12852|12836|12852.6|12836.6|12851.7|12835.7|69
1755207300000|2025-08-14 21:35:00|12851.9|12835.9|12852.9|12836.9|12853.1|12837.1|12851.9|12835.9|99
1755207600000|2025-08-14 21:40:00|12852.7|12836.7|12853.7|12837.7|12853.7|12837.7|12852|12836|151
1755207900000|2025-08-14 21:45:00|12853.8|12837.8|12852.7|12836.7|12853.8|12837.8|12852.6|12836.6|117
1755208200000|2025-08-14 21:50:00|12852.6|12836.6|12852.5|12836.5|12854|12838|12852.2|12836.2|101
1755208500000|2025-08-14 21:55:00|12852.6|12836.6|12852.9|12836.9|12854.2|12838.2|12851.7|12835.7|162
1755208800000|2025-08-14 22:00:00|12853.7|12837.7|12850.4|12838.3|12853.9|12838.7|12849.4|12836.3|168
1755209100000|2025-08-14 22:05:00|12850.5|12838.2|12845.9|12839.1|12850.7|12840.1|12845.8|12836.8|192
1755209400000|2025-08-14 22:10:00|12845.8|12839.2|12847.5|12837.5|12847.9|12839.6|12845.4|12836.9|108
1755209700000|2025-08-14 22:15:00|12847.4|12837.7|12847.3|12837.8|12847.4|12839.9|12845.1|12837.6|90
1755210000000|2025-08-14 22:20:00|12847.4|12837.7|12846|12839.1|12847.6|12839.4|12845.7|12837.4|58
1755210300000|2025-08-14 22:25:00|12846.1|12838.9|12847.4|12837.6|12847.7|12839.2|12845.8|12837.4|47
1755210600000|2025-08-14 22:30:00|12845.8|12839.3|12845.8|12839.3|12847.6|12839.5|12845.6|12837.4|54
1755210900000|2025-08-14 22:35:00|12845.9|12839.2|12848.8|12839.7|12849|12840.6|12845.7|12836.8|96
1755211200000|2025-08-14 22:40:00|12848.7|12840.6|12847.3|12840.8|12848.7|12841.1|12846.9|12839.3|78
1755211500000|2025-08-14 22:45:00|12847.2|12841|12847.9|12840.5|12848.1|12841.3|12846.8|12840.3|54
1755211800000|2025-08-14 22:50:00|12847.8|12841.3|12847.8|12843.3|12850.2|12843.9|12846.8|12840|72
1755212100000|2025-08-14 22:55:00|12847.7|12842.9|12847.9|12841|12848.3|12843|12846.7|12840.8|72
1755212400000|2025-08-14 23:00:00|12847.8|12841.2|12846.9|12842.9|12847.9|12842.9|12846.2|12841.1|95
1755212700000|2025-08-14 23:05:00|12846.8|12843.1|12847.1|12842.9|12847.3|12843.2|12846.7|12842.7|144
1755213000000|2025-08-14 23:10:00|12846.9|12843|12848.7|12844.6|12848.9|12844.6|12846.9|12842.9|91
1755213300000|2025-08-14 23:15:00|12848.9|12844.5|12848.2|12844.5|12849.8|12845.5|12847.9|12844.3|94
1755213600000|2025-08-14 23:20:00|12848.3|12844.6|12845.2|12841.8|12848.4|12844.6|12844.7|12840.9|83
1755213900000|2025-08-14 23:25:00|12845.1|12841.9|12845.1|12841|12845.2|12842|12844.7|12841|51
1755214200000|2025-08-14 23:30:00|12845.2|12840.9|12845.5|12841.8|12845.6|12842|12845|12840.9|83
1755214500000|2025-08-14 23:35:00|12845.6|12841.9|12845.1|12841.8|12845.6|12842.3|12844.7|12841.6|69
1755214800000|2025-08-14 23:40:00|12845|12841.9|12844.7|12842.3|12845.4|12842.4|12844.7|12841.6|62
1755215100000|2025-08-14 23:45:00|12845|12842|12844.8|12841.2|12845.4|12842.4|12844.6|12841.2|57
1755215400000|2025-08-14 23:50:00|12844.9|12841.1|12846.6|12842.1|12846.6|12842.1|12844.5|12841|129
1755215700000|2025-08-14 23:55:00|12846.5|12842|12845.1|12842.7|12847.4|12843.5|12844.7|12841.8|73
1755216000000|2025-08-15 00:00:00|12844.9|12842.5|12848.4|12846|12848.7|12847.1|12844.9|12842.5|233
1755216300000|2025-08-15 00:05:00|12848.3|12845.9|12845|12843.4|12848.4|12846|12844.8|12842.8|183
1755216600000|2025-08-15 00:10:00|12844.9|12843.3|12845|12843.4|12845.6|12844|12844.1|12842.5|109
1755216900000|2025-08-15 00:15:00|12845.1|12843.5|12843.9|12842.3|12845.1|12843.5|12843.4|12841.8|97
1755217200000|2025-08-15 00:20:00|12843.8|12842.2|12844|12842.4|12845.3|12843.7|12843.3|12841.7|158
1755217500000|2025-08-15 00:25:00|12844.1|12842.5|12846|12844.4|12846.2|12844.6|12843.9|12842.3|91
1755217800000|2025-08-15 00:30:00|12846.1|12844.5|12844.9|12843.3|12846.6|12844.6|12844.3|12842.7|104
1755218100000|2025-08-15 00:35:00|12844.8|12843.2|12845.1|12843.5|12845.6|12843.8|12844.5|12842.7|92
1755218400000|2025-08-15 00:40:00|12845.5|12843.1|12845.1|12843.5|12845.6|12843.5|12844.2|12842.6|88
1755218700000|2025-08-15 00:45:00|12845.2|12843.6|12846.8|12844.4|12846.8|12844.9|12844.6|12843|89
1755219000000|2025-08-15 00:50:00|12846.3|12844.7|12844|12842.4|12846.3|12844.7|12843.6|12842|105
1755219300000|2025-08-15 00:55:00|12844.1|12842.5|12844.3|12842.7|12845.4|12843.8|12842.5|12840.9|194
1755219600000|2025-08-15 01:00:00|12844.2|12842.6|12841.3|12839.7|12846.1|12844|12840.1|12838.5|236
1755219900000|2025-08-15 01:05:00|12841.2|12839.6|12845.5|12843.9|12845.6|12844|12841.1|12839.5|145
1755220200000|2025-08-15 01:10:00|12845.6|12844|12844.6|12843|12845.6|12844|12844.2|12842.6|118
1755220500000|2025-08-15 01:15:00|12844.7|12843.1|12843.2|12841.6|12845.6|12844|12843|12841.4|155
1755220800000|2025-08-15 01:20:00|12843.5|12841.9|12844.2|12842.6|12846.1|12844|12843.5|12841.9|146
1755221100000|2025-08-15 01:25:00|12844.3|12842.7|12842.7|12841.1|12844.5|12842.9|12842.6|12841|109
1755221400000|2025-08-15 01:30:00|12842.6|12841|12842.7|12840.3|12847.3|12845.1|12842|12840|241
1755221700000|2025-08-15 01:35:00|12842.6|12840.2|12841.7|12840.1|12843|12840.9|12841.5|12839.4|134
1755222000000|2025-08-15 01:40:00|12841.6|12840|12838.1|12836.5|12842.1|12840.5|12837.7|12836|148
1755222300000|2025-08-15 01:45:00|12838|12836.4|12837.7|12836.1|12839.1|12837.3|12837.2|12835.6|129
1755222600000|2025-08-15 01:50:00|12837.6|12836|12838.4|12836.8|12838.4|12836.8|12835.3|12833.4|123
1755222900000|2025-08-15 01:55:00|12838.5|12836.9|12840.2|12837.8|12840.4|12838.3|12838.2|12836.6|104
1755223200000|2025-08-15 02:00:00|12840.3|12837.9|12840.2|12838.6|12842|12840.4|12839.9|12837.9|195
1755223500000|2025-08-15 02:05:00|12840.1|12838.5|12838.9|12837.3|12840.3|12838.7|12837.8|12836.2|140
1755223800000|2025-08-15 02:10:00|12839.1|12837.5|12837.6|12835.2|12839.2|12837.6|12835.6|12834|196
1755224100000|2025-08-15 02:15:00|12837.5|12835.1|12840.7|12839.1|12841.2|12839.1|12837.1|12835.1|128
1755224400000|2025-08-15 02:20:00|12840.8|12839.2|12842.8|12841.2|12844.2|12842.2|12840.8|12839.2|126
1755224700000|2025-08-15 02:25:00|12842.7|12841.1|12843.5|12841.9|12844.9|12842.8|12842.7|12841.1|127
1755225000000|2025-08-15 02:30:00|12843.4|12841.8|12840.1|12838.5|12843.4|12841.8|12839.8|12838.2|117
1755225300000|2025-08-15 02:35:00|12840|12838.4|12839.1|12837.5|12840.6|12838.9|12839|12837.4|96
1755225600000|2025-08-15 02:40:00|12838.3|12836.7|12839.5|12837.9|12841.1|12839.5|12837.7|12836.1|144
1755225900000|2025-08-15 02:45:00|12839.6|12838|12839.1|12837.5|12840|12838.4|12838.6|12836.3|121
1755226200000|2025-08-15 02:50:00|12839.2|12837.6|12837|12835.4|12839.6|12838|12837|12835.4|89
1755226500000|2025-08-15 02:55:00|12836.9|12835.3|12837.6|12836|12837.7|12836.1|12836.2|12834.6|120
1755226800000|2025-08-15 03:00:00|12837.5|12835.9|12838.5|12836.1|12839|12837.4|12837.4|12835.8|111
1755227100000|2025-08-15 03:05:00|12838.4|12836|12837.8|12835.4|12839.2|12837.5|12837.7|12835.3|126
1755227400000|2025-08-15 03:10:00|12837.9|12835.5|12837.4|12835|12838.1|12835.8|12836.9|12834.5|99
1755227700000|2025-08-15 03:15:00|12837.5|12835.1|12839|12837.4|12839.5|12837.9|12836.7|12834.8|121
1755228000000|2025-08-15 03:20:00|12839.1|12837.5|12838.9|12837.3|12840.6|12839|12838.5|12836.9|114
1755228300000|2025-08-15 03:25:00|12838.8|12837.2|12838.9|12837.3|12839.9|12838.3|12838.5|12836.7|101
1755228600000|2025-08-15 03:30:00|12838.8|12837.2|12837.1|12835.5|12839.6|12838|12836.2|12834.6|184
1755228900000|2025-08-15 03:35:00|12837.2|12835.6|12838|12836.4|12839.2|12837.6|12836|12834.4|136
1755229200000|2025-08-15 03:40:00|12838.1|12836.5|12837.3|12835.7|12838.3|12836.7|12835.4|12833.8|121
1755229500000|2025-08-15 03:45:00|12837.4|12835.8|12836.3|12834.7|12837.4|12835.8|12834.1|12832.5|145
1755229800000|2025-08-15 03:50:00|12836.4|12834.8|12837.7|12836.1|12838.2|12836.6|12836.3|12834.7|102
1755230100000|2025-08-15 03:55:00|12837.6|12836|12837.6|12836|12838.1|12836.3|12836.7|12835.1|110
1755230400000|2025-08-15 04:00:00|12837.5|12835.9|12837.7|12836.1|12838.1|12836.4|12836.6|12834.5|101
1755230700000|2025-08-15 04:05:00|12837.6|12836|12836.8|12834.4|12837.9|12836.2|12836.3|12834.3|109
1755231000000|2025-08-15 04:10:00|12836.9|12834.5|12837.7|12836.1|12838|12836.2|12836.6|12834.2|111
1755231300000|2025-08-15 04:15:00|12837.8|12836.2|12837.7|12836.1|12838.1|12836.3|12836.8|12834.6|154
1755231600000|2025-08-15 04:20:00|12837.8|12836.2|12839.7|12837.3|12840.4|12838.8|12837.7|12836.1|115
1755231900000|2025-08-15 04:25:00|12839.6|12837.2|12838.4|12836.8|12839.7|12837.6|12837.9|12836.1|132
1755232200000|2025-08-15 04:30:00|12838.6|12836.2|12838.2|12836.6|12839.6|12837.6|12838|12836.2|149
1755232500000|2025-08-15 04:35:00|12838.3|12836.7|12838.5|12836.9|12838.6|12837|12837.9|12836.2|82
1755232800000|2025-08-15 04:40:00|12839.5|12837.9|12838.2|12836.6|12839.6|12837.9|12838|12836.4|86
1755233100000|2025-08-15 04:45:00|12838.1|12836.5|12837.3|12835.7|12838.4|12836.8|12837.2|12835.6|89
1755233400000|2025-08-15 04:50:00|12837.4|12835.8|12837.2|12835.6|12837.6|12836|12836.6|12835|99
1755233700000|2025-08-15 04:55:00|12837.1|12835.5|12836.5|12834.9|12837.7|12836.1|12836.1|12834.5|123
1755234000000|2025-08-15 05:00:00|12836.8|12835.2|12836.1|12834.5|12836.9|12835.3|12835.1|12833.5|122
1755234300000|2025-08-15 05:05:00|12836|12834.4|12836.6|12835|12837.5|12835.9|12835.9|12834.3|161
1755234600000|2025-08-15 05:10:00|12836.5|12834.9|12837.2|12835.6|12837.7|12836.1|12835.9|12834.3|163
1755234900000|2025-08-15 05:15:00|12837.1|12835.5|12837.1|12835.5|12837.9|12836.3|12836|12834.4|110
1755235200000|2025-08-15 05:20:00|12837.2|12835.6|12837.6|12836|12837.6|12836|12837|12835.4|88
1755235500000|2025-08-15 05:25:00|12837.5|12835.9|12837.1|12835.5|12837.5|12835.9|12835.8|12834.2|138
1755235800000|2025-08-15 05:30:00|12837.2|12835.6|12836.5|12834.9|12837.9|12836.1|12836.3|12834.7|91
1755236100000|2025-08-15 05:35:00|12836.4|12834.8|12835.5|12833.9|12836.4|12834.8|12835.4|12833.8|101
1755236400000|2025-08-15 05:40:00|12835.4|12833.8|12839.1|12836.7|12839.1|12836.7|12835.2|12833.4|82
1755236700000|2025-08-15 05:45:00|12839|12836.6|12837|12834.6|12839.1|12837.2|12836.4|12834|138
1755237000000|2025-08-15 05:50:00|12836.9|12834.5|12836.2|12834.6|12837.7|12835.8|12836.1|12834.1|187
1755237300000|2025-08-15 05:55:00|12836.1|12834.5|12835.7|12834.1|12837.4|12835.7|12835.6|12833.7|165
1755237600000|2025-08-15 06:00:00|12835.6|12834|12835.4|12833.8|12836.7|12835.1|12835|12833.4|158
1755237900000|2025-08-15 06:05:00|12835.3|12833.7|12835|12833.4|12836.3|12834.7|12834.9|12833.3|120
1755238200000|2025-08-15 06:10:00|12834.9|12833.3|12833.9|12832.3|12835.4|12833.3|12833.2|12831.6|119
1755238500000|2025-08-15 06:15:00|12834|12832.4|12835.8|12834.2|12835.9|12834.3|12833.9|12832.3|166
1755238800000|2025-08-15 06:20:00|12835.9|12834.3|12836.1|12834.5|12836.7|12834.9|12835.3|12833.7|84
1755239100000|2025-08-15 06:25:00|12836.2|12834.6|12835.3|12833.7|12836.4|12834.8|12834.6|12833|132
1755239400000|2025-08-15 06:30:00|12835.2|12833.6|12832.8|12830.4|12835.3|12833.7|12832.5|12830.4|106
1755239700000|2025-08-15 06:35:00|12832.7|12830.3|12831.6|12829.2|12832.9|12830.5|12830.7|12828.9|122
1755240000000|2025-08-15 06:40:00|12831.1|12829.5|12832.4|12830|12832.4|12830.7|12830.8|12828.4|118
1755240300000|2025-08-15 06:45:00|12832.5|12830.1|12831.8|12830.2|12832.7|12830.3|12831|12829|111
1755240600000|2025-08-15 06:50:00|12831.7|12830.1|12832.1|12830.5|12832.6|12830.7|12831.2|12829.2|135
1755240900000|2025-08-15 06:55:00|12832|12830.4|12833.6|12832|12836|12834.1|12832|12830.4|185
1755241200000|2025-08-15 07:00:00|12833.7|12832.1|12831.7|12830.1|12834.1|12832.2|12831.6|12829.7|206
1755241500000|2025-08-15 07:05:00|12831.6|12830|12829.7|12828.1|12831.6|12830|12828.8|12827.2|205
1755241800000|2025-08-15 07:10:00|12829.6|12828|12831|12829.4|12831.1|12829.5|12828.5|12826.5|179
1755242100000|2025-08-15 07:15:00|12831.1|12829.5|12829|12827.4|12831.8|12830.2|12829|12827.4|162
1755242400000|2025-08-15 07:20:00|12829.1|12827.5|12830.1|12828.5|12830.6|12829|12828.3|12826.7|111
1755242700000|2025-08-15 07:25:00|12830.2|12828.6|12830|12828.4|12830.5|12828.9|12829.4|12827.8|83
1755243000000|2025-08-15 07:30:00|12829.8|12828.2|12830.3|12828.7|12830.9|12829.1|12829.7|12828.1|159
1755243300000|2025-08-15 07:35:00|12830.2|12828.6|12829.7|12828.1|12830.6|12828.6|12829.5|12827.6|108
1755243600000|2025-08-15 07:40:00|12829.8|12828.2|12829.8|12828.2|12830.7|12829.1|12829.6|12828|115
1755243900000|2025-08-15 07:45:00|12829.7|12828.1|12829.9|12828.3|12830.4|12828.8|12829.1|12827.5|115
1755244200000|2025-08-15 07:50:00|12829.8|12828.2|12827.7|12826.1|12829.9|12828.3|12827.6|12826|126
1755244500000|2025-08-15 07:55:00|12827.6|12826|12826.4|12824.8|12827.7|12826.1|12824.9|12823.3|177
1755244800000|2025-08-15 08:00:00|12826.5|12824.9|12825.7|12824.1|12826.7|12825.1|12825.3|12823.4|156
1755245100000|2025-08-15 08:05:00|12825.8|12824.2|12825|12823.4|12826.7|12824.5|12824.6|12822.6|128
1755245400000|2025-08-15 08:10:00|12825.1|12823.5|12824.3|12822.7|12826|12824.2|12823.3|12821.5|135
1755245700000|2025-08-15 08:15:00|12824.2|12822.6|12824.3|12822.7|12825.7|12823.9|12824|12822.4|116
1755246000000|2025-08-15 08:20:00|12824.2|12822.6|12825.6|12824|12825.6|12824|12824.1|12822.5|94
1755246300000|2025-08-15 08:25:00|12825.5|12823.9|12826|12823.6|12827.1|12825.4|12824.7|12823.1|132
1755246600000|2025-08-15 08:30:00|12825.9|12823.5|12825.7|12824.1|12827.2|12825|12825.6|12823.5|186
1755246900000|2025-08-15 08:35:00|12825.6|12824|12826.4|12824.8|12827.1|12825.1|12825.5|12823.9|149
1755247200000|2025-08-15 08:40:00|12826.3|12824.7|12826.8|12825.2|12827.6|12825.5|12825.8|12824|149
1755247500000|2025-08-15 08:45:00|12826.7|12825.1|12825.3|12823.7|12826.9|12825.3|12824.9|12823.3|123
1755247800000|2025-08-15 08:50:00|12825.4|12823.8|12824.4|12822.8|12825.7|12824.1|12823.2|12821.6|134
1755248100000|2025-08-15 08:55:00|12824.3|12822.7|12824.3|12822.7|12824.4|12822.8|12823.5|12821.9|130
1755248400000|2025-08-15 09:00:00|12824.8|12823.2|12823|12821.4|12825|12823.4|12822.8|12821|186
1755248700000|2025-08-15 09:05:00|12823.4|12821|12822.2|12819.8|12823.7|12821.7|12821.8|12819.7|178
1755249000000|2025-08-15 09:10:00|12822.3|12819.9|12820.9|12819.3|12822.3|12820.3|12820.5|12818.1|147
1755249300000|2025-08-15 09:15:00|12820.8|12819.2|12820.7|12818.3|12822.2|12820|12819.9|12818.1|132
1755249600000|2025-08-15 09:20:00|12820.6|12818.2|12820.7|12819.1|12821.5|12819.9|12819.9|12818|138
1755249900000|2025-08-15 09:25:00|12820.8|12819.2|12819.5|12817.9|12820.9|12819.3|12819.3|12817.6|145
1755250200000|2025-08-15 09:30:00|12819.6|12818|12822.2|12820.6|12822.2|12820.6|12819.5|12817.9|226
1755250500000|2025-08-15 09:35:00|12822.3|12820.7|12823.2|12821.6|12823.9|12822.3|12822.2|12820.6|202
1755250800000|2025-08-15 09:40:00|12823.1|12821.5|12822.5|12820.9|12824|12822.4|12822.2|12820.6|155
1755251100000|2025-08-15 09:45:00|12822.4|12820.8|12822.1|12820.5|12822.7|12821.1|12821.3|12819.7|144
1755251400000|2025-08-15 09:50:00|12822|12820.4|12823.3|12821.7|12823.4|12821.8|12821.9|12820.3|141
1755251700000|2025-08-15 09:55:00|12823.5|12821.9|12823.5|12821.9|12824.2|12822.5|12822.9|12820.7|156
1755252000000|2025-08-15 10:00:00|12823.6|12822|12821.3|12819.7|12824|12822.4|12821.1|12819.1|141
1755252300000|2025-08-15 10:05:00|12821.4|12819.8|12819.8|12818.2|12822.2|12820.2|12819.8|12818.2|97
1755252600000|2025-08-15 10:10:00|12819.9|12818.3|12823.1|12820.7|12823.6|12821.3|12819.8|12818.2|123
1755252900000|2025-08-15 10:15:00|12822.9|12820.5|12823.8|12821.4|12823.8|12821.7|12822|12819.9|130
1755253200000|2025-08-15 10:20:00|12823.7|12821.3|12824.9|12823.3|12824.9|12823.3|12823.4|12821.3|90
1755253500000|2025-08-15 10:25:00|12824.8|12823.2|12825.1|12823.5|12825.2|12823.6|12824|12822.4|103
1755253800000|2025-08-15 10:30:00|12825.2|12823.6|12823.9|12822.3|12825.2|12823.6|12823.5|12821.4|136
1755254100000|2025-08-15 10:35:00|12824|12822.4|12824.1|12822.5|12824.4|12822.8|12822.8|12821.2|60
1755254400000|2025-08-15 10:40:00|12824|12822.4|12825.6|12824|12825.8|12824.2|12823.6|12822|68
1755254700000|2025-08-15 10:45:00|12825.5|12823.9|12823.5|12821.9|12826.5|12824.9|12823.3|12821.7|180
1755255000000|2025-08-15 10:50:00|12823.3|12821.7|12823.2|12821.6|12824.6|12822.5|12822.9|12821.2|150
1755255300000|2025-08-15 10:55:00|12823.3|12821.7|12824|12822.4|12824|12822.4|12822.8|12821.2|128
1755255600000|2025-08-15 11:00:00|12824.2|12822.6|12822.5|12820.9|12824.3|12822.7|12822|12820|181
1755255900000|2025-08-15 11:05:00|12822.4|12820.8|12822.7|12820.3|12823|12820.8|12821|12819.2|154
1755256200000|2025-08-15 11:10:00|12822.8|12820.4|12822.4|12820.8|12823|12821.4|12821.9|12820.3|106
1755256500000|2025-08-15 11:15:00|12822.3|12820.7|12823.6|12822|12824|12822.4|12821.9|12820.3|118
1755256800000|2025-08-15 11:20:00|12823.7|12822.1|12824.6|12822.2|12825.3|12823.5|12822.3|12820.7|123
1755257100000|2025-08-15 11:25:00|12824.7|12822.3|12824.6|12823|12825.2|12823|12823.7|12821.7|81
1755257400000|2025-08-15 11:30:00|12824.7|12823.1|12825|12822.6|12825.2|12823.3|12823.8|12822.2|78
1755257700000|2025-08-15 11:35:00|12825.1|12822.7|12825.6|12824|12825.6|12824|12823.8|12822.2|114
1755258000000|2025-08-15 11:40:00|12825.3|12823.7|12825.7|12824.1|12826|12824.4|12824.6|12822.6|109
1755258300000|2025-08-15 11:45:00|12825.6|12824|12827.2|12825.6|12827.3|12825.7|12825|12823.4|107
1755258600000|2025-08-15 11:50:00|12826.9|12825.3|12827.4|12825.8|12828.3|12826.7|12826.9|12825.3|94
1755258900000|2025-08-15 11:55:00|12827.5|12825.9|12825.2|12823.6|12827.8|12826.2|12824.9|12823.3|179
1755259200000|2025-08-15 12:00:00|12825.3|12823.7|12824.8|12823.2|12825.6|12824|12824.6|12823|154
1755259500000|2025-08-15 12:05:00|12824.9|12823.3|12824.1|12822.5|12825.7|12824.1|12823.2|12821.6|162
1755259800000|2025-08-15 12:10:00|12824.4|12822.8|12822.4|12820.8|12824.7|12823.1|12821.6|12820|164
1755260100000|2025-08-15 12:15:00|12822.3|12820.7|12823.7|12822.1|12824.1|12822.5|12822.3|12820.7|147
1755260400000|2025-08-15 12:20:00|12823.8|12822.2|12827|12824.6|12827.6|12825.2|12822.5|12820.9|201
1755260700000|2025-08-15 12:25:00|12826.9|12824.5|12830.9|12820.4|12830.9|12825.7|12824.8|12820.4|256
1755261000000|2025-08-15 12:30:00|12831.1|12821.6|12829.5|12827.1|12832.6|12829.8|12826.4|12821.6|357
1755261300000|2025-08-15 12:35:00|12829.4|12827|12819.9|12817.5|12829.4|12827|12818.2|12815.8|380
1755261600000|2025-08-15 12:40:00|12818.7|12816.3|12819.9|12817.5|12821.4|12819|12816.8|12814.4|325
1755261900000|2025-08-15 12:45:00|12819.8|12817.4|12820.7|12818.3|12821.7|12819.4|12817.7|12815.3|282
1755262200000|2025-08-15 12:50:00|12820.8|12818.4|12825.3|12822.9|12825.3|12822.9|12820|12817.6|239
1755262500000|2025-08-15 12:55:00|12824.9|12823.3|12821.7|12819.3|12825.5|12823.5|12821|12819.1|251
1755262800000|2025-08-15 13:00:00|12820.7|12819.1|12819.2|12817.6|12821.9|12819.6|12817|12815.4|322
1755263100000|2025-08-15 13:05:00|12819.3|12817.7|12818.9|12817.3|12820.5|12818.6|12816.8|12814.8|306
1755263400000|2025-08-15 13:10:00|12819.1|12817.5|12823.8|12819.9|12823.8|12821.7|12819.1|12817.1|339
1755263700000|2025-08-15 13:15:00|12823.7|12820|12825.6|12824|12827.6|12826|12822.2|12819.8|341
1755264000000|2025-08-15 13:20:00|12825.7|12824.1|12825.3|12822.9|12826.9|12825.3|12823.3|12821.7|249
1755264300000|2025-08-15 13:25:00|12824.9|12822.5|12823.3|12820.9|12825.6|12823.9|12822.3|12820.4|257
1755264600000|2025-08-15 13:30:00|12823.2|12820.8|12823.9|12822.3|12824.9|12823.1|12819|12816.8|385
1755264900000|2025-08-15 13:35:00|12824.1|12822.5|12823.6|12822|12825.3|12823.4|12821.6|12820|274
1755265200000|2025-08-15 13:40:00|12823.3|12821.2|12822.1|12819.7|12823.7|12821.3|12820|12817.7|274
1755265500000|2025-08-15 13:45:00|12822.2|12819.8|12817.5|12815.1|12822.6|12820.4|12816.5|12814.7|309
1755265800000|2025-08-15 13:50:00|12817.3|12814.9|12818.7|12817.1|12818.8|12817.2|12814.9|12812.5|366
1755266100000|2025-08-15 13:55:00|12819.3|12817.7|12819.2|12813.4|12820.1|12818.5|12816.8|12813.4|255
1755266400000|2025-08-15 14:00:00|12819.9|12813.7|12816.6|12815|12820.9|12817.3|12814.1|12812.5|351
1755266700000|2025-08-15 14:05:00|12816.7|12815.1|12819.1|12817.5|12819.8|12818.2|12815.1|12813.5|296
1755267000000|2025-08-15 14:10:00|12819.2|12817.6|12816.6|12815|12819.3|12817.7|12816|12814.4|238
1755267300000|2025-08-15 14:15:00|12816.7|12815.1|12816.1|12814.5|12818.6|12817|12815.6|12814|254
1755267600000|2025-08-15 14:20:00|12816|12814.4|12815.7|12814.1|12816.4|12814.8|12815|12813.4|218
1755267900000|2025-08-15 14:25:00|12815.8|12814.2|12817|12815.4|12817|12815.4|12815|12813.4|161
1755268200000|2025-08-15 14:30:00|12817.1|12815.5|12817.8|12816.2|12820.2|12818.6|12816.1|12814.5|209
1755268500000|2025-08-15 14:35:00|12817.7|12816.1|12814.8|12813.2|12817.9|12816.3|12814|12812.4|235
1755268800000|2025-08-15 14:40:00|12814.9|12813.3|12814.8|12813.2|12815.8|12814.2|12814.2|12812.6|179
1755269100000|2025-08-15 14:45:00|12814.6|12813|12815.5|12813.9|12816.7|12815.1|12813|12811.4|255
1755269400000|2025-08-15 14:50:00|12815.6|12814|12817.7|12816.1|12817.9|12816.3|12814.1|12812.5|230
1755269700000|2025-08-15 14:55:00|12817.8|12816.2|12816.9|12815.3|12818.1|12816.5|12816.4|12814.4|228
1755270000000|2025-08-15 15:00:00|12817.1|12815.5|12815.6|12813.2|12818.1|12816.1|12814.7|12812.3|310
1755270300000|2025-08-15 15:05:00|12815.7|12813.3|12818.2|12815.8|12818.2|12815.8|12814.8|12813|240
1755270600000|2025-08-15 15:10:00|12818.1|12815.7|12820|12818.4|12820.6|12819|12817.2|12815.4|266
1755270900000|2025-08-15 15:15:00|12819.9|12818.3|12817.8|12816.2|12820.6|12818.7|12817.5|12815.2|183
1755271200000|2025-08-15 15:20:00|12817.9|12816.3|12817.7|12816.1|12819.1|12816.7|12817.1|12815.3|182
1755271500000|2025-08-15 15:25:00|12817.8|12816.2|12818.1|12815.7|12819|12816.6|12816.9|12814.8|186
1755271800000|2025-08-15 15:30:00|12818|12815.6|12817.6|12816|12818.4|12816.2|12816|12814.1|255
1755272100000|2025-08-15 15:35:00|12817.4|12815.8|12819.6|12818|12819.8|12818.2|12816.7|12814.3|223
1755272400000|2025-08-15 15:40:00|12819.7|12818.1|12820.6|12819|12821.7|12820.1|12819.2|12817.1|169
1755272700000|2025-08-15 15:45:00|12820.5|12818.9|12819.8|12818.2|12821.6|12820|12819.8|12818.2|214
1755273000000|2025-08-15 15:50:00|12819.9|12818.3|12822|12820.4|12822|12820.4|12819.2|12817.6|179
1755273300000|2025-08-15 15:55:00|12821.8|12820.2|12822.3|12820.7|12823.3|12821.7|12821.6|12820|99
1755273600000|2025-08-15 16:00:00|12822.6|12821|12823.9|12822.3|12824.4|12822.8|12821.7|12820.1|219
1755273900000|2025-08-15 16:05:00|12824|12822.4|12824.1|12822.5|12825.5|12823.8|12823.5|12821.9|281
1755274200000|2025-08-15 16:10:00|12824.2|12822.6|12823.1|12821.5|12824.9|12823.2|12822.3|12820.4|213
1755274500000|2025-08-15 16:15:00|12823.2|12821.6|12823.8|12822.2|12824.9|12823|12822.8|12821.2|238
1755274800000|2025-08-15 16:20:00|12824|12822.4|12824.7|12823.1|12825.2|12823.4|12823.7|12821.8|259
1755275100000|2025-08-15 16:25:00|12824.8|12823.2|12825.4|12823.8|12825.9|12824.1|12824.2|12822.6|113
1755275400000|2025-08-15 16:30:00|12825.3|12823.7|12824.8|12823.2|12825.8|12824.1|12824.6|12822.7|127
1755275700000|2025-08-15 16:35:00|12824.7|12823.1|12824.9|12823.3|12826|12824|12824.7|12822.8|85
1755276000000|2025-08-15 16:40:00|12824.8|12823.2|12825.9|12824.3|12826.9|12824.9|12824.6|12823|164
1755276300000|2025-08-15 16:45:00|12825.8|12824.2|12826.7|12825.1|12827|12825.4|12825.3|12823.7|170
1755276600000|2025-08-15 16:50:00|12826.8|12825.2|12827.3|12825.7|12827.9|12826.2|12826.5|12824.8|179
1755276900000|2025-08-15 16:55:00|12827.4|12825.8|12826.7|12824.3|12828.9|12827.3|12825.9|12823.9|200
1755277200000|2025-08-15 17:00:00|12826.8|12824.4|12826.7|12824.3|12828.3|12826.3|12826.2|12824.3|209
1755277500000|2025-08-15 17:05:00|12826.8|12824.4|12826.5|12824.1|12827.3|12825.3|12825.7|12823.3|144
1755277800000|2025-08-15 17:10:00|12826.2|12824.6|12826.2|12824.6|12826.8|12824.8|12825.4|12823.4|399
1755278100000|2025-08-15 17:15:00|12826.1|12824.5|12827|12825.4|12827.3|12825.6|12825.5|12823.5|289
1755278400000|2025-08-15 17:20:00|12826.9|12825.3|12827.4|12825.8|12828.2|12826.6|12826.5|12824.8|202
1755278700000|2025-08-15 17:25:00|12827.5|12825.9|12828.3|12826.7|12828.4|12826.8|12826.7|12824.9|289
1755279000000|2025-08-15 17:30:00|12828.2|12826.6|12828.8|12826.4|12828.9|12827.3|12827.5|12825.7|282
1755279300000|2025-08-15 17:35:00|12828.9|12826.5|12828.3|12826.7|12829|12826.8|12827.7|12825.9|176
1755279600000|2025-08-15 17:40:00|12828.2|12826.6|12826.5|12824.1|12828.7|12826.6|12825.9|12824|226
1755279900000|2025-08-15 17:45:00|12826.6|12824.2|12827.7|12826.1|12828.1|12826.1|12825.9|12823.9|209
1755280200000|2025-08-15 17:50:00|12827.6|12826|12826.3|12824.7|12828.2|12826.3|12825.7|12823.8|242
1755280500000|2025-08-15 17:55:00|12826.4|12824|12826.3|12824.7|12827|12825.2|12825.2|12823.1|307
1755280800000|2025-08-15 18:00:00|12826.2|12824.6|12826.7|12825.1|12827.8|12826.2|12826.1|12824.2|288
1755281100000|2025-08-15 18:05:00|12826.6|12825|12827.9|12826.3|12830.4|12828.6|12826.5|12824.6|474
1755281400000|2025-08-15 18:10:00|12828.1|12826.5|12827.6|12825.2|12828.9|12827.2|12826.2|12824.5|263
1755281700000|2025-08-15 18:15:00|12827.4|12825|12827.5|12825.1|12828.1|12826.1|12826.3|12824.4|370
1755282000000|2025-08-15 18:20:00|12826.8|12825.2|12827|12825.4|12828|12826.4|12826.3|12824.5|286
1755282300000|2025-08-15 18:25:00|12826.8|12825.2|12827.9|12826.3|12828.3|12826.7|12826.1|12824.5|273
1755282600000|2025-08-15 18:30:00|12827.8|12826.2|12828.1|12826.5|12828.3|12826.7|12827.2|12825.4|256
1755282900000|2025-08-15 18:35:00|12828|12826.4|12828.1|12826.5|12829.4|12827.5|12827.8|12826.2|189
1755283200000|2025-08-15 18:40:00|12828.2|12826.6|12828.2|12826.6|12829.2|12827.6|12828|12826.3|144
1755283500000|2025-08-15 18:45:00|12828.4|12826.8|12828.2|12826.6|12829.1|12827.5|12828|12826.3|150
1755283800000|2025-08-15 18:50:00|12827.8|12826.2|12828.7|12826.3|12828.9|12826.7|12827.2|12825.4|136
1755284100000|2025-08-15 18:55:00|12828.8|12826.4|12829.2|12826.8|12830.3|12827.8|12828.8|12825.7|344
1755284400000|2025-08-15 19:00:00|12829|12826.6|12829.7|12827.3|12830.6|12828.2|12829|12826.3|162
1755284700000|2025-08-15 19:05:00|12829.9|12827.5|12828.4|12826|12830.7|12828.3|12828.3|12825.9|137
1755285000000|2025-08-15 19:10:00|12828.2|12825.8|12828.4|12826|12829|12826.6|12828.1|12825.7|152
1755285300000|2025-08-15 19:15:00|12828.5|12826.1|12829.7|12827.3|12829.8|12827.7|12828.3|12825.9|121
1755285600000|2025-08-15 19:20:00|12829.8|12827.4|12828.3|12825.9|12830.1|12827.7|12828.2|12825.8|109
1755285900000|2025-08-15 19:25:00|12828.4|12826|12829|12826.6|12829.2|12827.2|12827.9|12825.5|133
1755286200000|2025-08-15 19:30:00|12829.1|12826.7|12828.7|12826.3|12829.1|12826.8|12827.9|12825.5|135
1755286500000|2025-08-15 19:35:00|12828.6|12826.2|12828.5|12826.1|12829.2|12826.8|12828|12825.6|171
1755286800000|2025-08-15 19:40:00|12828.4|12826|12829.3|12826.9|12829.6|12827.2|12828|12825.8|116
1755287100000|2025-08-15 19:45:00|12829.2|12826.8|12829|12826.6|12829.8|12827.4|12828.6|12826.2|157
1755287400000|2025-08-15 19:50:00|12829.1|12826.7|12828.1|12825.7|12829.7|12827.3|12828.1|12825.7|172
1755287700000|2025-08-15 19:55:00|12828.2|12825.8|12829.7|12827.3|12829.7|12827.3|12828|12825.6|151
1755288000000|2025-08-15 20:00:00|12829.8|12827.4|12828.7|12826.3|12830.2|12827.8|12828.6|12825.7|63
1755288300000|2025-08-15 20:05:00|12828.8|12826.4|12826.5|12824.1|12829.1|12826.4|12825.9|12823|108
1755288600000|2025-08-15 20:10:00|12826.9|12823.8|12826.7|12824.3|12826.9|12824.4|12825.3|12822.9|106
1755288900000|2025-08-15 20:15:00|12826.6|12824.2|12826.9|12824.5|12827.5|12825.1|12825.6|12823.2|80
1755289200000|2025-08-15 20:20:00|12826.8|12824.4|12827.4|12825|12827.6|12825.2|12826|12823.6|73
1755289500000|2025-08-15 20:25:00|12827.5|12825.1|12829.5|12827.1|12829.5|12827.1|12826.3|12823.9|110
1755289800000|2025-08-15 20:30:00|12829.6|12827.2|12829.8|12827.4|12830|12827.6|12829.4|12827|65
1755290100000|2025-08-15 20:35:00|12829.7|12827.3|12829.8|12827.4|12829.8|12827.4|12829.3|12826.9|32
1755290400000|2025-08-15 20:40:00|12829.7|12827.3|12841.8|12825.8|12842|12829.1|12829.7|12825.4|133
1755290700000|2025-08-15 20:45:00|12842.4|12826.4|12836.3|12820.3|12842.4|12826.4|12833.6|12818.5|380
1755291000000|2025-08-15 20:50:00|12836.5|12820.5|12836.8|12820.8|12838.2|12822.2|12833.2|12817.2|192
1755291300000|2025-08-15 20:55:00|12836.7|12820.7|12836|12820|12840.8|12824.8|12833|12817|188
1755460800000|2025-08-17 20:00:00|12836.9|12814.9|12836.9|12814.9|12836.9|12814.9|12836.9|12814.9|1
1755462000000|2025-08-17 20:20:00|12837|12815|12837|12815|12837.1|12815.1|12837|12815|3
1755462300000|2025-08-17 20:25:00|12837.1|12815.1|12836.3|12814.3|12837.4|12815.4|12836.3|12814.3|11
1755462600000|2025-08-17 20:30:00|12838|12816|12837.4|12815.4|12838|12816|12837.2|12815.2|4
1755462900000|2025-08-17 20:35:00|12837.2|12815.2|12837.2|12815.2|12837.2|12815.2|12837|12815|4
1755463200000|2025-08-17 20:40:00|12836.7|12814.7|12836.7|12814.7|12836.7|12814.7|12836.7|12814.7|1
1755463500000|2025-08-17 20:45:00|12837.4|12815.4|12837.8|12815.8|12837.8|12815.8|12836.9|12814.9|9
1755463800000|2025-08-17 20:50:00|12837.9|12815.9|12836.7|12814.7|12837.9|12815.9|12836.7|12814.7|2
1755464100000|2025-08-17 20:55:00|12837.9|12815.9|12837.5|12815.5|12837.9|12815.9|12836.7|12814.7|6
1755464400000|2025-08-17 21:00:00|12836.7|12814.7|12837.3|12815.3|12837.4|12815.4|12836.7|12814.7|17
1755464700000|2025-08-17 21:05:00|12837.4|12815.4|12837.5|12815.5|12838.1|12816.1|12836.2|12814.2|63
1755465000000|2025-08-17 21:10:00|12837.6|12815.6|12837|12815|12837.7|12815.7|12833.9|12812.1|45
1755465300000|2025-08-17 21:15:00|12836.9|12814.9|12837.4|12815.4|12838.3|12816.3|12836.5|12814.5|113
1755465600000|2025-08-17 21:20:00|12837.3|12815.3|12837.4|12815.4|12839.3|12817.3|12836.6|12814.6|132
1755465900000|2025-08-17 21:25:00|12837.3|12815.3|12838.5|12816.5|12839.2|12817.2|12836.2|12814.2|159
1755466200000|2025-08-17 21:30:00|12838.7|12816.7|12836.9|12814.9|12839|12817|12836.2|12814.2|187
1755466500000|2025-08-17 21:35:00|12837.1|12815.1|12836.8|12814.8|12837.3|12815.3|12836.8|12814.8|20
1755466800000|2025-08-17 21:40:00|12837.1|12815.1|12836.9|12814.9|12837.2|12815.2|12836.9|12814.9|3
1755467100000|2025-08-17 21:45:00|12837|12815|12836.3|12814.3|12837|12815|12836.3|12814.3|5
1755467400000|2025-08-17 21:50:00|12836.7|12814.7|12837|12815|12837.6|12815.6|12836.1|12814.1|93
1755467700000|2025-08-17 21:55:00|12837.5|12815.5|12836.7|12814.7|12838.5|12816.5|12833.7|12813.7|110
1755468000000|2025-08-17 22:00:00|12836.1|12814.1|12833.9|12817.9|12837.4|12819.1|12833.6|12813.9|254
1755468300000|2025-08-17 22:05:00|12833.8|12818|12833.4|12818.1|12834.1|12818.7|12830.8|12816.5|232
1755468600000|2025-08-17 22:10:00|12833.6|12818|12833.1|12818.8|12833.9|12819.6|12832.4|12817.4|187
1755468900000|2025-08-17 22:15:00|12833.4|12818.9|12832.4|12819.7|12833.4|12819.8|12832.2|12818.8|172
1755469200000|2025-08-17 22:20:00|12832.5|12819.6|12833|12819.3|12833.1|12820|12832|12819.2|169
1755469500000|2025-08-17 22:25:00|12833.1|12819.2|12830.7|12821.2|12833.3|12821.4|12830.6|12819|150
1755469800000|2025-08-17 22:30:00|12830.6|12821.3|12827.8|12818.6|12832|12821.4|12827.8|12817.9|136
1755470100000|2025-08-17 22:35:00|12827.7|12818.7|12825.8|12820.1|12827.7|12820.2|12825.8|12817.8|119
1755470400000|2025-08-17 22:40:00|12827.3|12819.4|12826.7|12819.9|12827.4|12820.1|12824.9|12818.2|70
1755470700000|2025-08-17 22:45:00|12826.6|12819.8|12826.4|12820.7|12828.1|12821|12825.7|12818.7|74
1755471000000|2025-08-17 22:50:00|12826.3|12819.1|12826.5|12819.2|12828.1|12820.8|12826.3|12818.9|63
1755471300000|2025-08-17 22:55:00|12826.4|12819.1|12825.8|12821.2|12827.6|12821.3|12825.7|12819.1|74
1755471600000|2025-08-17 23:00:00|12825.9|12821.1|12830.1|12825.1|12830.3|12825.1|12825.7|12820.9|135
1755471900000|2025-08-17 23:05:00|12830|12825|12827.5|12823|12832.1|12827.2|12827.2|12822.3|133
1755472200000|2025-08-17 23:10:00|12827.7|12823.3|12828.8|12824.2|12829.4|12824.5|12827.6|12822.4|56
1755472500000|2025-08-17 23:15:00|12828.6|12824.3|12832|12826.4|12832.1|12826.6|12828.5|12824.3|88
1755472800000|2025-08-17 23:20:00|12831.9|12826.5|12831.9|12826.6|12832|12826.6|12831.2|12825.9|52
1755473100000|2025-08-17 23:25:00|12832|12826.8|12830.1|12825.8|12832|12826.8|12830|12825.5|61
1755473400000|2025-08-17 23:30:00|12830.2|12825.7|12830.3|12826.7|12830.6|12827.3|12829.6|12825.6|62
1755473700000|2025-08-17 23:35:00|12830.4|12826.6|12830.5|12826.7|12831|12826.9|12830.1|12826.4|98
1755474000000|2025-08-17 23:40:00|12830.4|12826.6|12830.3|12826.6|12830.6|12827.3|12829.7|12826.5|73
1755474300000|2025-08-17 23:45:00|12830.5|12826.5|12832.4|12828.6|12832.5|12828.9|12830.5|12826.5|109
1755474600000|2025-08-17 23:50:00|12832.5|12828.7|12832.1|12828.9|12832.5|12828.9|12832.1|12828.5|74
1755474900000|2025-08-17 23:55:00|12832.2|12828.8|12830.1|12826.6|12832.3|12828.8|12829.7|12826.4|106
1755475200000|2025-08-18 00:00:00|12829.4|12826.7|12831|12828.6|12831.1|12828.7|12829.3|12826.7|152
1755475500000|2025-08-18 00:05:00|12830.9|12828.5|12830.1|12827.7|12831.6|12829.5|12828.2|12825.8|185
1755475800000|2025-08-18 00:10:00|12830.3|12827.9|12828.8|12827.2|12831|12828.9|12827.9|12825.9|132
1755476100000|2025-08-18 00:15:00|12828.7|12827.1|12825.2|12823.6|12829.4|12827.1|12824.8|12823.2|153
1755476400000|2025-08-18 00:20:00|12825|12823.4|12824.6|12823|12825.4|12823.8|12823|12821.4|139
1755476700000|2025-08-18 00:25:00|12824.7|12823.1|12824.7|12823.1|12825.8|12824.2|12824.1|12822.5|123
1755477000000|2025-08-18 00:30:00|12824.6|12823|12826.2|12824.6|12827.7|12825.5|12824.4|12822.8|146
1755477300000|2025-08-18 00:35:00|12826.3|12824.7|12826.9|12825.3|12827.3|12825.6|12826.3|12824.2|93
1755477600000|2025-08-18 00:40:00|12826.8|12825.2|12829.5|12827.9|12829.8|12828.2|12826.8|12824.6|108
1755477900000|2025-08-18 00:45:00|12829.6|12828|12827.1|12825.5|12829.8|12828.2|12827|12825|80
1755478200000|2025-08-18 00:50:00|12827|12825.4|12831.7|12830.1|12831.7|12830.1|12827|12825|136
1755478500000|2025-08-18 00:55:00|12831.6|12830|12829.2|12827.6|12832.1|12830|12828.6|12827|123
1755478800000|2025-08-18 01:00:00|12829.1|12827.5|12829.8|12828.2|12830.1|12828.5|12828.6|12827|117
1755479100000|2025-08-18 01:05:00|12829.7|12828.1|12832.3|12830.7|12833|12831.4|12829.7|12828.1|106
1755479400000|2025-08-18 01:10:00|12832.2|12830.6|12830.6|12829|12832.3|12830.7|12829.5|12827.6|112
1755479700000|2025-08-18 01:15:00|12830.5|12828.9|12829.3|12827.7|12830.6|12829|12828.3|12826.3|183
1755480000000|2025-08-18 01:20:00|12829.2|12827.6|12831.1|12829.5|12832|12830.4|12829|12827.4|131
1755480300000|2025-08-18 01:25:00|12831|12829.4|12831.9|12830.3|12832|12830.4|12830.6|12829|113
1755480600000|2025-08-18 01:30:00|12832|12830.4|12833.8|12832.2|12834.3|12832.7|12831.4|12829.8|107
1755480900000|2025-08-18 01:35:00|12833.9|12832.3|12829.1|12827.5|12834.2|12832.6|12828.3|12826.7|168
1755481200000|2025-08-18 01:40:00|12828.9|12827.3|12830.9|12829.3|12832.1|12830.1|12828.6|12827|135
1755481500000|2025-08-18 01:45:00|12831|12829.4|12828.1|12825.7|12831.8|12830.2|12827.8|12825.7|92
1755481800000|2025-08-18 01:50:00|12828.2|12825.8|12823.8|12822.2|12828.3|12825.9|12823.5|12821.9|163
1755482100000|2025-08-18 01:55:00|12823.7|12822.1|12823.1|12821.5|12823.8|12822.2|12822.3|12820.6|117
1755482400000|2025-08-18 02:00:00|12823|12821.4|12823.5|12821.9|12823.5|12821.9|12820.9|12818.6|121
1755482700000|2025-08-18 02:05:00|12823.6|12822|12825.7|12824.1|12826.2|12824.6|12823.5|12821.9|91
1755483000000|2025-08-18 02:10:00|12825.8|12824.2|12826.8|12825.2|12826.8|12825.2|12825.4|12823.8|95
1755483300000|2025-08-18 02:15:00|12826.9|12825.3|12827.8|12825.4|12828.3|12826.7|12826.7|12825.1|115
1755483600000|2025-08-18 02:20:00|12827.9|12825.5|12828.6|12827|12829.5|12827.9|12827.3|12825.5|124
1755483900000|2025-08-18 02:25:00|12828.5|12826.9|12827.9|12826.3|12829.2|12827.2|12827.6|12826|96
1755484200000|2025-08-18 02:30:00|12828|12826.4|12825.7|12824.1|12828.4|12826.8|12825.7|12824.1|96
1755484500000|2025-08-18 02:35:00|12825.8|12824.2|12828.7|12826.3|12828.7|12827|12825.8|12824.2|99
1755484800000|2025-08-18 02:40:00|12828.8|12826.4|12830.5|12828.9|12830.7|12829.1|12828.3|12826.3|90
1755485100000|2025-08-18 02:45:00|12830.3|12828.7|12830.7|12828.3|12830.9|12829|12829.3|12827.4|90
1755485400000|2025-08-18 02:50:00|12830.9|12828.5|12828.4|12826.8|12831|12829.4|12828.3|12826.7|122
1755485700000|2025-08-18 02:55:00|12828.3|12826.7|12827.8|12826.2|12828.6|12827|12827.3|12825.7|101
1755486000000|2025-08-18 03:00:00|12827.7|12826.1|12825|12823.4|12828.4|12826.3|12823.9|12822.3|128
1755486300000|2025-08-18 03:05:00|12825.1|12823.5|12825|12823.4|12825.4|12823.8|12824.6|12823|103
1755486600000|2025-08-18 03:10:00|12825.4|12823.8|12827|12824.6|12827.2|12825.2|12824.9|12822.7|90
1755486900000|2025-08-18 03:15:00|12826.9|12824.5|12825.3|12823.7|12827|12824.8|12825.2|12823.6|95
1755487200000|2025-08-18 03:20:00|12825.4|12823.8|12824.9|12823.3|12826.2|12824|12824.6|12823|70
1755487500000|2025-08-18 03:25:00|12824.8|12823.2|12825.2|12822.8|12825.4|12823.4|12824.1|12822.3|82
1755487800000|2025-08-18 03:30:00|12825.1|12822.7|12825.3|12822.9|12825.8|12823.4|12825|12822.5|55
1755488100000|2025-08-18 03:35:00|12825.2|12822.8|12823|12821.4|12825.2|12822.8|12822.7|12821.1|53
1755488400000|2025-08-18 03:40:00|12823.1|12821.5|12824.3|12822.7|12824.7|12823.1|12821.5|12819.9|126
1755488700000|2025-08-18 03:45:00|12824.4|12822.8|12822.9|12821.3|12824.4|12822.8|12822.7|12820.9|114
1755489000000|2025-08-18 03:50:00|12823|12821.4|12825.3|12822.9|12825.3|12822.9|12822.3|12820.4|132
1755489300000|2025-08-18 03:55:00|12825.2|12822.8|12822.9|12820.5|12825.3|12823.2|12822.3|12820.5|130
1755489600000|2025-08-18 04:00:00|12822.8|12820.4|12822|12820.4|12822.8|12821|12821.1|12818.9|96
1755489900000|2025-08-18 04:05:00|12822.1|12820.5|12821|12819.4|12822.5|12820.8|12820.5|12818.9|90
1755490200000|2025-08-18 04:10:00|12820.9|12819.3|12824.4|12822.8|12825.1|12823.5|12820.6|12819|125
1755490500000|2025-08-18 04:15:00|12824.5|12822.9|12823|12821.4|12824.8|12823.2|12822.8|12820.9|65
1755490800000|2025-08-18 04:20:00|12823.1|12821.5|12822.6|12821|12823.4|12821.8|12821.6|12819.6|60
1755491100000|2025-08-18 04:25:00|12822.7|12821.1|12823.2|12820.8|12824.1|12821.9|12822|12820.4|97
1755491400000|2025-08-18 04:30:00|12823.1|12820.7|12820.8|12819.2|12823.3|12821.2|12820.8|12819.2|114
1755491700000|2025-08-18 04:35:00|12820.7|12819.1|12820.7|12819.1|12821.1|12819.5|12820|12818.4|96
1755492000000|2025-08-18 04:40:00|12820.8|12819.2|12821.8|12820.2|12821.8|12820.2|12819.8|12818.2|134
1755492300000|2025-08-18 04:45:00|12821.7|12820.1|12821.8|12820.2|12822.2|12820.3|12821|12819.4|96
1755492600000|2025-08-18 04:50:00|12821.9|12820.3|12821.3|12818.9|12822.8|12821.2|12821|12818.8|102
1755492900000|2025-08-18 04:55:00|12821.2|12818.8|12821.4|12819.8|12821.6|12819.9|12820|12818|131
1755493200000|2025-08-18 05:00:00|12821.5|12819.9|12819.3|12817.7|12821.9|12820.2|12819.3|12817.7|144
1755493500000|2025-08-18 05:05:00|12819.9|12817.5|12819.2|12817.6|12820.9|12818.9|12818.8|12817|132
1755493800000|2025-08-18 05:10:00|12819.3|12817.7|12821.6|12820|12821.7|12820.1|12819.1|12817.5|91
1755494100000|2025-08-18 05:15:00|12821.4|12819.8|12820.9|12819.3|12822.6|12821|12820.8|12819.2|91
1755494400000|2025-08-18 05:20:00|12821|12819.4|12822.4|12820.8|12822.5|12820.9|12820.9|12819.3|129
1755494700000|2025-08-18 05:25:00|12822.3|12820.7|12821.3|12819.7|12822.5|12820.9|12820.1|12818.5|133
1755495000000|2025-08-18 05:30:00|12821.4|12819.8|12822.2|12820.6|12823|12821.4|12821|12819.4|156
1755495300000|2025-08-18 05:35:00|12822.6|12820.2|12821.9|12819.5|12822.6|12820.6|12820.8|12819.1|138
1755495600000|2025-08-18 05:40:00|12821.8|12819.4|12822.2|12820.6|12822.5|12820.9|12820.1|12817.9|112
1755495900000|2025-08-18 05:45:00|12822.3|12820.7|12821.2|12819.6|12822.3|12820.7|12820.8|12819.2|81
1755496200000|2025-08-18 05:50:00|12821.1|12819.5|12820.9|12819.3|12822.3|12820.7|12820.7|12819|110
1755496500000|2025-08-18 05:55:00|12820.8|12819.2|12820.8|12819.2|12820.9|12819.3|12819|12817|178
1755496800000|2025-08-18 06:00:00|12820.7|12819.1|12819.6|12818|12821.7|12820.1|12819.4|12817.8|212
1755497100000|2025-08-18 06:05:00|12819.4|12817.8|12820.6|12819|12821.6|12819.7|12819.3|12817.7|194
1755497400000|2025-08-18 06:10:00|12820.7|12819.1|12823.9|12822.3|12824|12822.4|12820.7|12819.1|128
1755497700000|2025-08-18 06:15:00|12824|12822.4|12824.8|12823.2|12825.7|12824.1|12823.6|12822|156
1755498000000|2025-08-18 06:20:00|12824.9|12823.3|12824.9|12822.5|12825.5|12823.9|12823.8|12821.8|109
1755498300000|2025-08-18 06:25:00|12824.5|12822.9|12826.5|12824.9|12826.9|12825.3|12824.2|12821.8|120
1755498600000|2025-08-18 06:30:00|12826.6|12825|12825.1|12822.7|12827.2|12825.2|12823.8|12822.2|139
1755498900000|2025-08-18 06:35:00|12824.6|12823|12825.2|12823.6|12825.4|12823.8|12823.7|12822|133
1755499200000|2025-08-18 06:40:00|12825.1|12823.5|12826.2|12824.6|12826.7|12824.7|12824.9|12823.2|107
1755499500000|2025-08-18 06:45:00|12826.3|12824.7|12826.3|12824.7|12826.4|12824.8|12823.9|12822.3|159
1755499800000|2025-08-18 06:50:00|12826.2|12824.6|12825.3|12823.7|12826.8|12824.8|12824.1|12822.5|153
1755500100000|2025-08-18 06:55:00|12825.2|12823.6|12824.4|12822.8|12826.6|12824.7|12824.3|12822.7|159
1755500400000|2025-08-18 07:00:00|12824.3|12822.7|12825.2|12822.8|12826.2|12824.1|12823.9|12821.8|202
1755500700000|2025-08-18 07:05:00|12825.3|12822.9|12823.6|12822|12825.4|12823.6|12822.7|12821.1|159
1755501000000|2025-08-18 07:10:00|12823.7|12822.1|12819.3|12817.7|12824.1|12822.1|12818.2|12816.6|140
1755501300000|2025-08-18 07:15:00|12819.2|12817.6|12822.5|12820.9|12824.1|12822.1|12819.1|12817.5|192
1755501600000|2025-08-18 07:20:00|12822.4|12820.8|12820.7|12819.1|12822.6|12821|12820.3|12818.4|148
1755501900000|2025-08-18 07:25:00|12820.8|12819.2|12822.5|12820.9|12822.9|12821.3|12820.7|12818.8|169
1755502200000|2025-08-18 07:30:00|12822.6|12821|12821.7|12820.1|12823|12821.2|12820|12818.4|202
1755502500000|2025-08-18 07:35:00|12821.6|12820|12821.8|12820.2|12822.1|12820.4|12820.8|12819.2|166
1755502800000|2025-08-18 07:40:00|12821.9|12820.3|12823.4|12821.8|12824.1|12822.5|12821.9|12820.3|184
1755503100000|2025-08-18 07:45:00|12823.5|12821.9|12824.9|12823.3|12824.9|12823.3|12822.8|12820.5|151
1755503400000|2025-08-18 07:50:00|12824.7|12823.1|12827.8|12826.2|12828.7|12826.8|12824.3|12822.7|158
1755503700000|2025-08-18 07:55:00|12827.9|12826.3|12828.9|12827.3|12830.3|12827.9|12826.3|12824.7|204
1755504000000|2025-08-18 08:00:00|12829|12827.4|12833.2|12830.8|12833.2|12831.1|12828.5|12826.9|203
1755504300000|2025-08-18 08:05:00|12833.1|12830.7|12830.3|12828.7|12833.2|12831.2|12830.1|12828.2|188
1755504600000|2025-08-18 08:10:00|12830.2|12828.6|12829.8|12828.2|12830.4|12828.8|12829.2|12827.6|130
1755504900000|2025-08-18 08:15:00|12829.9|12828.3|12828.6|12827|12830.3|12828.7|12828.2|12826.6|115
1755505200000|2025-08-18 08:20:00|12828.7|12827.1|12825.8|12824.2|12829.5|12827.9|12825.7|12824.1|222
1755505500000|2025-08-18 08:25:00|12826.2|12824.6|12824.6|12823|12826.8|12825.2|12823.8|12822.2|166
1755505800000|2025-08-18 08:30:00|12824.7|12823.1|12824.1|12821.7|12825.8|12824.2|12823.8|12821.7|164
1755506100000|2025-08-18 08:35:00|12824.3|12821.9|12823.1|12820.7|12824.5|12822.6|12822.5|12820|163
1755506400000|2025-08-18 08:40:00|12823.2|12820.8|12825|12822.6|12825|12822.6|12822.9|12820.5|147
1755506700000|2025-08-18 08:45:00|12824.7|12822.3|12824.7|12822.3|12826|12824|12823.3|12821|289
1755507000000|2025-08-18 08:50:00|12824.6|12822.2|12824|12822.4|12825.9|12824.3|12823.1|12821.5|177
1755507300000|2025-08-18 08:55:00|12824.4|12822.8|12822.3|12820.7|12826.6|12825|12822.2|12820.6|227
1755507600000|2025-08-18 09:00:00|12822.2|12820.6|12826.6|12825|12827|12825.4|12821.4|12819.8|196
1755507900000|2025-08-18 09:05:00|12826.4|12824.8|12824.7|12823.1|12827.7|12826.1|12824|12822.4|151
1755508200000|2025-08-18 09:10:00|12824.6|12823|12823.1|12821.5|12825.2|12823.6|12823|12821.4|160
1755508500000|2025-08-18 09:15:00|12823|12821.4|12824.5|12822.9|12825.4|12823.8|12822.8|12821.2|162
1755508800000|2025-08-18 09:20:00|12824.7|12823.1|12824.6|12823|12825.3|12823.7|12824|12822.4|143
1755509100000|2025-08-18 09:25:00|12824.5|12822.9|12824.6|12823|12824.9|12823.3|12822.6|12821|171
1755509400000|2025-08-18 09:30:00|12824.7|12823.1|12824.7|12823.1|12825.8|12824.2|12824.3|12822.7|139
1755509700000|2025-08-18 09:35:00|12824.8|12823.2|12825.4|12823.8|12826.2|12824.6|12823.6|12822|161
1755510000000|2025-08-18 09:40:00|12825.3|12823.7|12827.5|12825.9|12827.5|12825.9|12825.1|12823.5|153
1755510300000|2025-08-18 09:45:00|12827.9|12825.5|12828.2|12826.6|12828.4|12826.8|12827.2|12825.5|106
1755510600000|2025-08-18 09:50:00|12828.1|12826.5|12828.3|12825.9|12828.7|12826.9|12827.8|12825.5|152
1755510900000|2025-08-18 09:55:00|12828.2|12825.8|12826.5|12824.9|12828.7|12826.7|12825.5|12823.9|160
1755511200000|2025-08-18 10:00:00|12826.6|12825|12825.9|12823.5|12827.2|12825.6|12825.7|12823.3|118
1755511500000|2025-08-18 10:05:00|12826|12824.4|12826.8|12825.2|12827.5|12825.7|12825.8|12824.2|148
1755511800000|2025-08-18 10:10:00|12826.9|12825.3|12827.1|12825.5|12827.7|12826|12826.9|12825.1|88
1755512100000|2025-08-18 10:15:00|12827.2|12825.6|12825.7|12824.1|12827.3|12825.7|12824|12822.4|145
1755512400000|2025-08-18 10:20:00|12825.8|12824.2|12826|12823.6|12826.3|12824.3|12825|12823.3|111
1755512700000|2025-08-18 10:25:00|12826.1|12823.7|12826.6|12825|12827.4|12825.7|12825.8|12823.7|198
1755513000000|2025-08-18 10:30:00|12826.4|12824.8|12826.8|12825.2|12827.9|12825.9|12825.8|12823.8|142
1755513300000|2025-08-18 10:35:00|12827.5|12825.9|12826.1|12824.5|12827.9|12826.3|12825.7|12823.7|158
1755513600000|2025-08-18 10:40:00|12826|12824.4|12824.5|12822.9|12826.1|12824.5|12824.2|12822.2|189
1755513900000|2025-08-18 10:45:00|12825|12822.6|12825.5|12823.1|12825.6|12823.4|12824.3|12822.4|91
1755514200000|2025-08-18 10:50:00|12825.6|12823.2|12825.6|12824|12826.3|12824.7|12824.5|12822.5|98
1755514500000|2025-08-18 10:55:00|12825.5|12823.9|12826|12824.4|12826.7|12825.1|12825.3|12823.7|138
1755514800000|2025-08-18 11:00:00|12826.1|12824.5|12824.9|12822.5|12826.3|12824.7|12824.6|12822.4|108
1755515100000|2025-08-18 11:05:00|12825|12822.6|12824.6|12823|12825.1|12823.1|12824.1|12822.5|90
1755515400000|2025-08-18 11:10:00|12824.7|12823.1|12824|12821.6|12825.2|12823.1|12821.9|12819.8|163
1755515700000|2025-08-18 11:15:00|12823.9|12821.5|12825.4|12823.8|12825.7|12823.9|12823.3|12820.9|111
1755516000000|2025-08-18 11:20:00|12825.7|12824.1|12824.4|12822.8|12826.4|12824.7|12823.9|12822|147
1755516300000|2025-08-18 11:25:00|12824.5|12822.9|12824.2|12822.6|12824.8|12823.1|12823.3|12821.2|165
1755516600000|2025-08-18 11:30:00|12824.3|12822.7|12827.2|12824.8|12827.2|12825.2|12824.1|12822.4|147
1755516900000|2025-08-18 11:35:00|12827.1|12824.7|12826.2|12823.8|12827.3|12825.7|12825.5|12823.8|117
1755517200000|2025-08-18 11:40:00|12826.3|12823.9|12826.4|12824.8|12826.7|12825.1|12825.6|12823.8|139
1755517500000|2025-08-18 11:45:00|12826.3|12824.7|12826.4|12824.8|12827.6|12826|12826|12824.4|160
1755517800000|2025-08-18 11:50:00|12826.5|12824.9|12824.6|12823|12826.5|12824.9|12824.5|12822.7|130
1755518100000|2025-08-18 11:55:00|12824.7|12823.1|12829.7|12828.1|12831.4|12829.8|12824.6|12823|346
1755518400000|2025-08-18 12:00:00|12829.5|12827.9|12826.8|12825.2|12829.7|12828.1|12826.4|12824.8|232
1755518700000|2025-08-18 12:05:00|12826.7|12825.1|12829.6|12828|12829.7|12828.1|12826.7|12825.1|210
1755519000000|2025-08-18 12:10:00|12829.4|12827.8|12829.6|12828|12829.9|12828.3|12828.2|12826.6|347
1755519300000|2025-08-18 12:15:00|12829.7|12828.1|12828.9|12827.3|12829.9|12828.3|12828.2|12826.6|156
1755519600000|2025-08-18 12:20:00|12828.8|12827.2|12828.5|12826.9|12828.9|12827.3|12827.2|12825.6|129
1755519900000|2025-08-18 12:25:00|12828.2|12826.6|12830.3|12828.7|12830.7|12829.1|12828.2|12826.6|106
1755520200000|2025-08-18 12:30:00|12830.4|12828.8|12830.6|12829|12831.1|12829.1|12828.7|12826.7|201
1755520500000|2025-08-18 12:35:00|12830.9|12828.5|12831.6|12830|12832.5|12830.2|12829.9|12828.2|190
1755520800000|2025-08-18 12:40:00|12831.7|12830.1|12832.5|12830.1|12832.6|12830.2|12830.8|12828.8|143
1755521100000|2025-08-18 12:45:00|12832.6|12830.2|12831.7|12830.1|12833.5|12831.6|12831.5|12829.4|131
1755521400000|2025-08-18 12:50:00|12832|12830.4|12832|12829.6|12832.3|12830.5|12831.3|12829.3|113
1755521700000|2025-08-18 12:55:00|12831.9|12829.5|12830.2|12828.6|12833.3|12831.7|12830.2|12828.6|177
1755522000000|2025-08-18 13:00:00|12830.1|12828.5|12832.1|12830.5|12832.5|12830.9|12829.7|12828.1|148
1755522300000|2025-08-18 13:05:00|12832|12830.4|12833.7|12832.1|12835.1|12833.2|12831.9|12830.3|178
1755522600000|2025-08-18 13:10:00|12833.8|12832.2|12834.9|12833.3|12835.6|12833.4|12832.7|12830.8|169
1755522900000|2025-08-18 13:15:00|12834.8|12833.2|12834|12832.4|12835.1|12833.3|12833.8|12831.8|169
1755523200000|2025-08-18 13:20:00|12833.9|12832.3|12832.9|12831.3|12835.3|12833.7|12832.9|12831.3|150
1755523500000|2025-08-18 13:25:00|12833|12831.4|12833.2|12831.6|12833.3|12831.7|12832.6|12831|158
1755523800000|2025-08-18 13:30:00|12833.3|12831.7|12835.2|12833.6|12837|12835|12832.7|12831.1|207
1755524100000|2025-08-18 13:35:00|12835.6|12833.2|12835.5|12833.9|12836|12834.1|12833.1|12831.1|223
1755524400000|2025-08-18 13:40:00|12835.6|12834|12834.8|12833.2|12836.1|12834.3|12833.8|12832.2|197
1755524700000|2025-08-18 13:45:00|12834.7|12833.1|12836.8|12835.2|12837.3|12835.4|12834.7|12832.8|227
1755525000000|2025-08-18 13:50:00|12836.7|12835.1|12836.5|12834.9|12837.1|12835.4|12835.1|12833.2|194
1755525300000|2025-08-18 13:55:00|12836.6|12835|12836|12834.4|12837.9|12836.3|12836|12833.9|173
1755525600000|2025-08-18 14:00:00|12836.2|12834.6|12836.6|12835|12837.9|12836.3|12836.1|12834.5|170
1755525900000|2025-08-18 14:05:00|12836.5|12834.9|12832.9|12831.3|12836.6|12835|12832.4|12830.8|237
1755526200000|2025-08-18 14:10:00|12832.8|12831.2|12836|12834.4|12836.9|12835.3|12832.7|12831.1|242
1755526500000|2025-08-18 14:15:00|12835.9|12834.3|12833.9|12832.3|12836.3|12834.7|12833.9|12832.3|193
1755526800000|2025-08-18 14:20:00|12834|12832.4|12835.1|12832.7|12837.3|12835.7|12833.9|12832.3|232
1755527100000|2025-08-18 14:25:00|12835.2|12832.8|12835.4|12833.8|12835.7|12833.8|12833.1|12830.8|182
1755527400000|2025-08-18 14:30:00|12836.1|12833.7|12838.3|12836.7|12839.2|12836.9|12836|12833.7|210
1755527700000|2025-08-18 14:35:00|12838.4|12836.8|12838.7|12837.1|12840.1|12838.5|12838.4|12836.7|174
1755528000000|2025-08-18 14:40:00|12838.8|12837.2|12841.7|12840.1|12843.1|12841.2|12838.7|12837.1|174
1755528300000|2025-08-18 14:45:00|12841.8|12840.2|12845.8|12844.2|12847.1|12845.5|12841.7|12840.1|204
1755528600000|2025-08-18 14:50:00|12845.7|12844.1|12846.4|12844|12847.3|12845.3|12845.2|12843.6|223
1755528900000|2025-08-18 14:55:00|12846.5|12844.1|12845.1|12843.5|12846.5|12844.7|12844.2|12842.5|217
1755529200000|2025-08-18 15:00:00|12845|12843.4|12845.9|12844.3|12847|12845|12844.5|12842.7|161
1755529500000|2025-08-18 15:05:00|12846|12844.4|12847.1|12844.7|12847.9|12845.5|12845.9|12843.5|131
1755529800000|2025-08-18 15:10:00|12847|12844.6|12846.9|12845.3|12848.4|12846.8|12846|12844.3|191
1755530100000|2025-08-18 15:15:00|12847|12845.4|12846.6|12845|12847.5|12845.4|12845.6|12843.5|155
1755530400000|2025-08-18 15:20:00|12846.8|12844.4|12844.1|12841.7|12847.1|12844.7|12841.6|12839.3|289
1755530700000|2025-08-18 15:25:00|12844|12841.6|12843|12840.6|12844.9|12842.9|12842.9|12840.5|190
1755531000000|2025-08-18 15:30:00|12843.2|12840.8|12842.7|12841.1|12844.6|12842.4|12842.4|12840.1|186
1755531300000|2025-08-18 15:35:00|12842.6|12841|12840.6|12839|12843.1|12841.2|12840.3|12838.3|211
1755531600000|2025-08-18 15:40:00|12840.4|12838.8|12841.2|12838.8|12842.5|12840.6|12840.2|12838.6|266
1755531900000|2025-08-18 15:45:00|12841.3|12838.9|12841.1|12838.7|12843|12840.7|12839.8|12838.2|313
1755532200000|2025-08-18 15:50:00|12841.2|12838.8|12842.2|12839.8|12842.7|12840.7|12840.1|12838.2|286
1755532500000|2025-08-18 15:55:00|12842.3|12839.9|12841.2|12839.6|12842.7|12840.3|12840.1|12838.4|327
1755532800000|2025-08-18 16:00:00|12840.9|12839.3|12842.4|12840.8|12843.2|12841.2|12840.9|12839.2|446
1755533100000|2025-08-18 16:05:00|12842.3|12840.7|12842.3|12840.7|12843.8|12842.2|12842.1|12840.5|434
1755533400000|2025-08-18 16:10:00|12842.4|12840.8|12841.3|12838.9|12843|12841.4|12840.7|12838.8|445
1755533700000|2025-08-18 16:15:00|12841.4|12839|12843.5|12840.1|12843.5|12840.8|12841.1|12838.7|201
1755534000000|2025-08-18 16:20:00|12843.4|12840|12842.6|12841|12843.6|12841.1|12841.8|12839.8|428
1755534300000|2025-08-18 16:25:00|12842.4|12840.8|12841.9|12840.3|12843.3|12841.7|12841.8|12840.2|462
1755534600000|2025-08-18 16:30:00|12842.1|12840.5|12843.3|12841.7|12843.8|12842.2|12841.4|12839.8|310
1755534900000|2025-08-18 16:35:00|12843.4|12841.8|12841.8|12840.2|12843.8|12842.2|12841.8|12840.2|222
1755535200000|2025-08-18 16:40:00|12841.9|12840.3|12845.1|12843.5|12845.3|12843.7|12841.8|12839.8|246
1755535500000|2025-08-18 16:45:00|12844.9|12843.3|12846.6|12845|12846.8|12845.2|12844.5|12842.9|247
1755535800000|2025-08-18 16:50:00|12846.7|12845.1|12847|12845.4|12848.2|12846|12846.5|12844.9|161
1755536100000|2025-08-18 16:55:00|12846.9|12845.3|12847.3|12845.7|12848.2|12846.4|12846.8|12845.2|132
1755536400000|2025-08-18 17:00:00|12847.6|12845.2|12845.9|12844.3|12847.6|12845.5|12845|12842.9|142
1755536700000|2025-08-18 17:05:00|12846|12844.4|12845.5|12843.9|12847.2|12845.6|12844.7|12843.1|159
1755537000000|2025-08-18 17:10:00|12845.7|12844.1|12844.1|12841.7|12846.2|12844.1|12843.3|12841.7|139
1755537300000|2025-08-18 17:15:00|12844.2|12841.8|12847.2|12844.8|12847.2|12845.1|12843.8|12841.7|98
1755537600000|2025-08-18 17:20:00|12847.1|12844.7|12845.4|12843.8|12847.3|12845.6|12845.3|12843.2|146
1755537900000|2025-08-18 17:25:00|12845.3|12843.7|12844.9|12843.3|12846.2|12844.2|12844.5|12842.7|154
1755538200000|2025-08-18 17:30:00|12844.8|12843.2|12844.6|12842.2|12845.6|12843.7|12842.6|12840.8|202
1755538500000|2025-08-18 17:35:00|12844.3|12842.7|12844.9|12842.5|12845.3|12843.2|12843.4|12841.3|170
1755538800000|2025-08-18 17:40:00|12844.8|12842.4|12845.1|12842.7|12845.5|12842.9|12843.4|12841.5|123
1755539100000|2025-08-18 17:45:00|12845.2|12842.8|12844.6|12843|12846.1|12843.9|12844.3|12842.3|127
1755539400000|2025-08-18 17:50:00|12844.7|12843.1|12845.4|12843.8|12846.1|12844.1|12844.3|12842.2|145
1755539700000|2025-08-18 17:55:00|12845.2|12843.6|12846|12843.6|12846.1|12844.1|12845|12842.6|196
1755540000000|2025-08-18 18:00:00|12845.9|12843.5|12844.3|12841.9|12846.7|12844.8|12843.9|12841.8|174
1755540300000|2025-08-18 18:05:00|12844.2|12841.8|12843.5|12841.9|12844.5|12842.5|12843|12840.8|199
1755540600000|2025-08-18 18:10:00|12843.4|12841.8|12843.6|12842|12844.5|12842.7|12843.2|12841.4|122
1755540900000|2025-08-18 18:15:00|12843.5|12841.9|12844.6|12843|12844.7|12843.1|12843.2|12841.6|111
1755541200000|2025-08-18 18:20:00|12844.5|12842.9|12843.6|12842|12844.9|12843.3|12843.6|12842|164
1755541500000|2025-08-18 18:25:00|12843.7|12842.1|12843.4|12841.8|12843.7|12842.1|12842.7|12840.5|111
1755541800000|2025-08-18 18:30:00|12843.3|12841.7|12845.1|12842.7|12845.2|12843.1|12842.9|12841|119
1755542100000|2025-08-18 18:35:00|12845.2|12842.8|12847|12844.6|12847.1|12844.9|12845|12842.7|134
1755542400000|2025-08-18 18:40:00|12846.8|12844.4|12846.3|12844.7|12847.3|12845.3|12846|12843.8|161
1755542700000|2025-08-18 18:45:00|12846.4|12844.8|12846.9|12845.3|12848.1|12845.9|12845|12843.4|117
1755543000000|2025-08-18 18:50:00|12847|12845.4|12846.9|12845.3|12848|12845.8|12846.4|12844.5|161
1755543300000|2025-08-18 18:55:00|12847|12845.4|12846.5|12844.1|12847.8|12846|12846.1|12843.7|170
1755543600000|2025-08-18 19:00:00|12846.1|12844.5|12845.5|12843.1|12846.5|12844.5|12845.3|12843|93
1755543900000|2025-08-18 19:05:00|12845.4|12843|12846.1|12843.7|12846.4|12844|12845.3|12842.9|72
1755544200000|2025-08-18 19:10:00|12846.2|12843.8|12845.2|12842.8|12846.2|12843.8|12844.8|12842.4|81
1755544500000|2025-08-18 19:15:00|12845.3|12842.9|12844.1|12841.7|12845.3|12842.9|12843.2|12840.8|66
1755544800000|2025-08-18 19:20:00|12844.2|12841.8|12843.3|12840.9|12844.3|12841.9|12843.2|12840.8|37
1755545100000|2025-08-18 19:25:00|12843.2|12840.8|12843.2|12840.8|12843.7|12841.3|12842.7|12840.3|43
1755545400000|2025-08-18 19:30:00|12843.3|12840.9|12843.7|12841.3|12843.7|12841.3|12842.6|12840.2|88
1755545700000|2025-08-18 19:35:00|12843.5|12841.1|12843.2|12840.8|12844.4|12841.8|12843|12840.6|66
1755546000000|2025-08-18 19:40:00|12843.3|12840.9|12843.3|12840.9|12843.7|12841.7|12842.8|12840.6|55
1755546300000|2025-08-18 19:45:00|12843.6|12840.5|12844.2|12841.8|12844.3|12842.3|12843.3|12840.5|41
1755546600000|2025-08-18 19:50:00|12843.8|12842.2|12843.3|12840.9|12844.3|12842.3|12842.8|12840.8|44
1755546900000|2025-08-18 19:55:00|12843|12841.4|12842.6|12841|12843.5|12841.5|12841.9|12840|57
1755547200000|2025-08-18 20:00:00|12842.9|12840.5|12842.3|12840.7|12843|12841.1|12842.3|12840|43
1755547500000|2025-08-18 20:05:00|12842.2|12840.6|12842.2|12839.8|12843|12841.2|12841.8|12839.8|41
1755547800000|2025-08-18 20:10:00|12842.3|12839.9|12843.3|12840.9|12843.3|12840.9|12842.1|12839.7|21
1755548100000|2025-08-18 20:15:00|12843.2|12840.8|12844.3|12841.9|12845.5|12843.2|12843.2|12840.8|42
1755548400000|2025-08-18 20:20:00|12844.1|12841.7|12844.3|12841.9|12844.5|12842.4|12843.8|12841.5|22
1755548700000|2025-08-18 20:25:00|12843.9|12842.3|12844.6|12841.5|12844.7|12842.3|12843.8|12841.4|22
1755549000000|2025-08-18 20:30:00|12844.3|12841.4|12843.8|12842.2|12844.8|12842.3|12843.8|12841.3|26
1755549300000|2025-08-18 20:35:00|12844.7|12841.3|12845.6|12842.4|12845.6|12842.8|12843.8|12841.2|27
1755549600000|2025-08-18 20:40:00|12845.7|12842.3|12846.9|12842.1|12846.9|12843.4|12845.2|12842|34
1755549900000|2025-08-18 20:45:00|12846.8|12842.2|12846.9|12842.6|12847.3|12843.6|12845.7|12841.8|38
1755550200000|2025-08-18 20:50:00|12845.9|12843.5|12846.6|12841.9|12847.4|12844.5|12845.5|12841.7|40
1755550500000|2025-08-18 20:55:00|12846.2|12842.9|12850|12836.6|12850|12842.9|12845.1|12836.6|111
1755550800000|2025-08-18 21:00:00|12850.3|12836.4|12849|12833|12850.4|12837.9|12849|12833|7
1755551100000|2025-08-18 21:05:00|12849.2|12833.2|12848.8|12832.8|12849.4|12833.4|12848.8|12832.8|41
1755551400000|2025-08-18 21:10:00|12848.9|12832.9|12848.9|12832.9|12849.1|12833.1|12848.8|12832.8|51
1755551700000|2025-08-18 21:15:00|12848.8|12832.8|12848.9|12832.9|12848.9|12832.9|12848.7|12832.7|42
1755552000000|2025-08-18 21:20:00|12848.8|12832.8|12848.8|12832.8|12849|12833|12846.8|12830.8|63
1755552300000|2025-08-18 21:25:00|12849|12833|12849|12833|12849.3|12833.3|12848.8|12832.8|15
1755552600000|2025-08-18 21:30:00|12848.8|12832.8|12849|12833|12849.3|12833.3|12848.7|12832.7|36
1755552900000|2025-08-18 21:35:00|12848.9|12832.9|12847.4|12831.4|12849.1|12833.1|12846.6|12830.6|122
1755553200000|2025-08-18 21:40:00|12847|12831|12847.1|12831.1|12847.4|12831.5|12845.3|12829.6|240
1755553500000|2025-08-18 21:45:00|12847|12831|12847.5|12835.5|12848.5|12836.9|12846.6|12831|229
1755553800000|2025-08-18 21:50:00|12847.8|12836.2|12848.2|12835.3|12848.2|12837.3|12846|12832.7|285
1755554100000|2025-08-18 21:55:00|12847.8|12835|12848.6|12834.1|12849.1|12835.5|12845|12831.8|255
1755554400000|2025-08-18 22:00:00|12846.7|12833.1|12847.9|12839.4|12850.6|12839.4|12846|12833.1|157
1755554700000|2025-08-18 22:05:00|12848.1|12839.7|12847.8|12838.2|12848.5|12839.7|12847.3|12837.4|103
1755555000000|2025-08-18 22:10:00|12848.1|12837.6|12848.3|12839|12849.2|12839.4|12847.8|12837.1|232
1755555300000|2025-08-18 22:15:00|12848.4|12838.9|12847.8|12840.4|12849.3|12840.4|12847.8|12838.4|79
1755555600000|2025-08-18 22:20:00|12848.3|12839.4|12848.1|12841.6|12849.2|12842.4|12847.6|12839.3|86
1755555900000|2025-08-18 22:25:00|12847.7|12841.2|12847.6|12841.5|12848.4|12842.4|12847.4|12841.2|59
1755556200000|2025-08-18 22:30:00|12848.3|12841.6|12848|12841.8|12848.5|12842.2|12847.4|12841.3|64
1755556500000|2025-08-18 22:35:00|12847.6|12841.9|12847.6|12841.5|12848.6|12842.2|12847.4|12840.2|56
1755556800000|2025-08-18 22:40:00|12848.3|12841.2|12848.3|12841.2|12848.5|12841.5|12847.6|12841|40
1755557100000|2025-08-18 22:45:00|12848.4|12841.3|12847.5|12842.6|12848.5|12842.6|12847.5|12841.1|86
1755557400000|2025-08-18 22:50:00|12848.3|12842.7|12848.3|12841.9|12848.5|12842.7|12847.4|12841.8|54
1755557700000|2025-08-18 22:55:00|12848.1|12842|12848.2|12842.1|12848.5|12842.8|12847.3|12841.8|93
1755558000000|2025-08-18 23:00:00|12848.1|12842.4|12848.2|12844.8|12849|12845.6|12847.5|12842.3|87
1755558300000|2025-08-18 23:05:00|12848.3|12844.7|12848.5|12844.7|12848.7|12844.8|12848.2|12844.3|46
1755558600000|2025-08-18 23:10:00|12848.6|12844.6|12848.4|12844.6|12848.6|12844.8|12848.3|12844.4|41
1755558900000|2025-08-18 23:15:00|12848.3|12844.7|12848.3|12844.8|12848.7|12844.8|12848.2|12844.3|32
1755559200000|2025-08-18 23:20:00|12848.4|12844.7|12848.2|12844.8|12848.6|12844.9|12848.2|12844.4|28
1755559500000|2025-08-18 23:25:00|12848.1|12844.9|12848.4|12844.7|12848.4|12845|12848|12844.6|18
1755559800000|2025-08-18 23:30:00|12848.3|12844.8|12848.2|12845.8|12848.8|12845.9|12848.2|12844.7|30
1755560100000|2025-08-18 23:35:00|12848.3|12845.9|12848.2|12845.8|12848.4|12846|12848.2|12845.8|28
1755560400000|2025-08-18 23:40:00|12848.3|12845.9|12848|12844.9|12848.3|12845.9|12847.6|12844.6|72
1755560700000|2025-08-18 23:45:00|12848.1|12844.8|12847|12844|12848.5|12845.4|12845.7|12843.2|79
1755561000000|2025-08-18 23:50:00|12846.7|12844.3|12846.7|12844.3|12847.6|12844.8|12846.2|12843.4|69
1755561300000|2025-08-18 23:55:00|12845.9|12843.5|12846.2|12843.8|12846.6|12843.9|12845.3|12842.4|21
1755561600000|2025-08-19 00:00:00|12846.6|12843.3|12846.8|12845.2|12847.4|12845.8|12845.7|12843.3|164
1755561900000|2025-08-19 00:05:00|12846.9|12845.3|12846.3|12844.7|12847.8|12846.2|12846.3|12844.7|128
1755562200000|2025-08-19 00:10:00|12846.2|12844.6|12844.1|12842.5|12846.3|12844.7|12843.8|12842.2|107
1755562500000|2025-08-19 00:15:00|12844|12842.4|12845.2|12843.6|12845.5|12843.7|12843.4|12841.8|88
1755562800000|2025-08-19 00:20:00|12845.1|12843.5|12846|12844.4|12846.8|12845.2|12845.1|12843.5|141
1755563100000|2025-08-19 00:25:00|12845.9|12844.3|12844.9|12843.3|12846.3|12844.7|12844.1|12842.5|126
1755563400000|2025-08-19 00:30:00|12845|12843.4|12844.5|12842.9|12845.4|12843.8|12844.5|12842.9|91
1755563700000|2025-08-19 00:35:00|12844.6|12843|12846.5|12844.9|12846.8|12845.2|12843.2|12841.6|124
1755564000000|2025-08-19 00:40:00|12846.7|12845.1|12843.9|12842.3|12847.6|12846|12843.9|12842.3|155
1755564300000|2025-08-19 00:45:00|12843.8|12842.2|12846.7|12845.1|12846.9|12845.3|12843.7|12842.1|105
1755564600000|2025-08-19 00:50:00|12846.6|12845|12847.7|12846.1|12848.1|12846.5|12846.5|12844.9|100
1755564900000|2025-08-19 00:55:00|12847.8|12846.2|12845.8|12844.2|12847.8|12846.2|12845.8|12843.9|124
1755565200000|2025-08-19 01:00:00|12845.7|12844.1|12844.7|12843.1|12845.7|12844.1|12843.5|12841.9|137
1755565500000|2025-08-19 01:05:00|12844.8|12843.2|12845.3|12843.7|12845.9|12844.3|12843.7|12842|105
1755565800000|2025-08-19 01:10:00|12845.2|12843.6|12845.7|12844.1|12846.1|12844.1|12844.2|12842.6|140
1755566100000|2025-08-19 01:15:00|12845.6|12844|12847.4|12845.8|12847.4|12845.8|12845.4|12843.8|148
1755566400000|2025-08-19 01:20:00|12847.5|12845.9|12848.7|12846.3|12848.7|12846.3|12844.4|12842.6|157
1755566700000|2025-08-19 01:25:00|12848.3|12846.7|12854.3|12851.9|12854.5|12852.1|12848.3|12846|118
1755567000000|2025-08-19 01:30:00|12854.4|12852|12856.9|12854.5|12858.4|12856.7|12854.2|12851.8|181
1755567300000|2025-08-19 01:35:00|12856.8|12854.4|12854.2|12851.8|12857|12854.6|12853.6|12851.8|187
1755567600000|2025-08-19 01:40:00|12854.1|12851.7|12850.4|12848.8|12855|12853.2|12850.4|12848.6|188
1755567900000|2025-08-19 01:45:00|12850.3|12848.7|12849.6|12848|12850.3|12848.7|12846.7|12844.8|210
1755568200000|2025-08-19 01:50:00|12849.5|12847.9|12851.7|12849.3|12852.7|12850.3|12849.4|12847.8|190
1755568500000|2025-08-19 01:55:00|12851.2|12849.6|12851.7|12850.1|12852.9|12850.8|12849.3|12847.7|196
1755568800000|2025-08-19 02:00:00|12852.1|12850.5|12852.6|12851|12853.9|12851.9|12851.3|12849.2|211
1755569100000|2025-08-19 02:05:00|12852.5|12850.9|12849.4|12847|12853.6|12851.7|12849|12847|162
1755569400000|2025-08-19 02:10:00|12849.6|12847.2|12846.2|12844.6|12850.3|12847.9|12845.8|12843.9|171
1755569700000|2025-08-19 02:15:00|12846.1|12844.5|12849.5|12847.9|12850.1|12848.1|12844.4|12842.7|180
1755570000000|2025-08-19 02:20:00|12849.4|12847.8|12845.4|12843.8|12849.6|12848|12845.2|12842.8|158
1755570300000|2025-08-19 02:25:00|12845.3|12843.7|12847.5|12845.9|12848.2|12846.6|12845|12843.4|109
1755570600000|2025-08-19 02:30:00|12847.4|12845.8|12847.3|12845.7|12847.8|12846.2|12846.7|12845.1|81
1755570900000|2025-08-19 02:35:00|12847.2|12845.6|12847.9|12846.3|12849|12847.4|12846.7|12845.1|99
1755571200000|2025-08-19 02:40:00|12848|12846.4|12846.1|12844.5|12848.8|12847.2|12846.1|12844.5|103
1755571500000|2025-08-19 02:45:00|12846.2|12844.6|12845.9|12844.3|12847.4|12845.8|12845.5|12843.9|103
1755571800000|2025-08-19 02:50:00|12846|12844.4|12846.8|12844.4|12846.9|12845.3|12845.3|12843.6|101
1755572100000|2025-08-19 02:55:00|12846.7|12844.3|12845.4|12843.8|12847.3|12844.9|12845.3|12843.3|153
1755572400000|2025-08-19 03:00:00|12845.3|12843.7|12844.9|12842.5|12845.9|12843.7|12844.4|12842.3|140
1755572700000|2025-08-19 03:05:00|12845|12842.6|12844.5|12842.1|12845.1|12843.2|12843.4|12841.8|114
1755573000000|2025-08-19 03:10:00|12844.4|12842|12841.3|12839.7|12844.7|12842.6|12841.1|12839.5|147
1755573300000|2025-08-19 03:15:00|12841.4|12839.8|12842.8|12841.2|12842.9|12841.3|12840.9|12839.3|108
1755573600000|2025-08-19 03:20:00|12842.9|12841.3|12840.5|12838.9|12843.1|12841.5|12840.4|12838.8|158
1755573900000|2025-08-19 03:25:00|12840.4|12838.8|12840.6|12839|12841.4|12839.8|12839.5|12837.9|151
1755574200000|2025-08-19 03:30:00|12840.5|12838.9|12839.8|12838.2|12840.8|12839.2|12838|12836.4|157
1755574500000|2025-08-19 03:35:00|12839.9|12838.3|12840.2|12837.8|12840.3|12838.7|12839.7|12837.7|83
1755574800000|2025-08-19 03:40:00|12840.1|12837.7|12840|12838.4|12840.7|12839.1|12839.8|12837.7|77
1755575100000|2025-08-19 03:45:00|12840.1|12838.5|12842.5|12840.1|12842.6|12840.5|12840|12838.4|103
1755575400000|2025-08-19 03:50:00|12842.4|12840|12841.1|12839.5|12842.6|12840.4|12841.1|12839.4|61
1755575700000|2025-08-19 03:55:00|12841.2|12839.6|12843|12840.6|12843|12841|12840.5|12838.9|98
1755576000000|2025-08-19 04:00:00|12843.1|12840.7|12842|12839.6|12843.6|12841.2|12841.6|12839.5|115
1755576300000|2025-08-19 04:05:00|12841.9|12839.5|12841.8|12840.2|12842.3|12840.6|12841.3|12839.5|76
1755576600000|2025-08-19 04:10:00|12842.3|12839.9|12842.1|12840.5|12842.4|12840.6|12841.2|12839.5|77
1755576900000|2025-08-19 04:15:00|12842|12840.4|12839.7|12838.1|12842.8|12840.8|12839.2|12837.3|128
1755577200000|2025-08-19 04:20:00|12839.8|12838.2|12840.3|12838.7|12841.2|12839.6|12839.8|12838|102
1755577500000|2025-08-19 04:25:00|12840.1|12838.5|12842.5|12840.9|12842.8|12841.1|12840.1|12838.5|96
1755577800000|2025-08-19 04:30:00|12842.4|12840.8|12839.6|12838|12842.5|12840.9|12839.2|12837.6|100
1755578100000|2025-08-19 04:35:00|12839.5|12837.9|12840.4|12838.8|12841.6|12840|12839.3|12837.7|122
1755578400000|2025-08-19 04:40:00|12840.5|12838.9|12839.7|12838.1|12841.8|12839.6|12838.2|12836.3|125
1755578700000|2025-08-19 04:45:00|12839.6|12838|12840.2|12838.6|12840.7|12839.1|12838.8|12837.2|100
1755579000000|2025-08-19 04:50:00|12840.1|12838.5|12839.2|12837.6|12841|12839|12839.2|12837.3|103
1755579300000|2025-08-19 04:55:00|12839.1|12837.5|12840|12838.4|12840.1|12838.5|12839.1|12837.5|46
1755579600000|2025-08-19 05:00:00|12840.1|12838.5|12837.7|12835.3|12840.1|12838.5|12836.1|12834.5|149
1755579900000|2025-08-19 05:05:00|12837.6|12835.2|12838|12836.4|12838.4|12836.5|12836.4|12834.6|78
1755580200000|2025-08-19 05:10:00|12838.1|12836.5|12839.3|12837.7|12839.3|12837.7|12837.9|12836.3|45
1755580500000|2025-08-19 05:15:00|12839.2|12837.6|12838.5|12836.9|12840|12838.2|12836.9|12835.3|149
1755580800000|2025-08-19 05:20:00|12838.6|12837|12839.1|12837.5|12840|12837.9|12838.1|12835.7|98
1755581100000|2025-08-19 05:25:00|12839.2|12837.6|12836.9|12835.3|12839.2|12837.6|12836.3|12834.6|117
1755581400000|2025-08-19 05:30:00|12837|12835.4|12837.6|12836|12838.4|12836.8|12836.4|12834.4|162
1755581700000|2025-08-19 05:35:00|12837.4|12835.8|12838|12836.4|12838.5|12836.9|12837.4|12835.8|88
1755582000000|2025-08-19 05:40:00|12837.9|12836.3|12837.8|12836.2|12838.6|12837|12837.6|12836|101
1755582300000|2025-08-19 05:45:00|12837.9|12836.3|12840.3|12838.7|12840.7|12839.1|12837.3|12834.9|181
1755582600000|2025-08-19 05:50:00|12840.7|12838.3|12841.8|12840.2|12843.2|12841.6|12840.1|12838.3|139
1755582900000|2025-08-19 05:55:00|12841.7|12840.1|12843|12841.4|12843.5|12841.9|12841.3|12839.7|119
1755583200000|2025-08-19 06:00:00|12843.1|12841.5|12841.2|12838.8|12845.1|12843.5|12839.8|12837.5|228
1755583500000|2025-08-19 06:05:00|12841|12838.6|12841.5|12839.9|12842.5|12840.5|12840.2|12838.3|181
1755583800000|2025-08-19 06:10:00|12841.4|12839.8|12841|12839.4|12841.6|12840|12840.3|12837.9|140
1755584100000|2025-08-19 06:15:00|12840.9|12839.3|12841.3|12838.9|12843.2|12841.2|12839.6|12837.8|228
1755584400000|2025-08-19 06:20:00|12841.5|12839.1|12840.2|12837.8|12842|12839.7|12840.2|12837.8|103
1755584700000|2025-08-19 06:25:00|12840.1|12837.7|12841.2|12838.8|12841.8|12839.4|12839.3|12837.2|154
1755585000000|2025-08-19 06:30:00|12841.1|12838.7|12837.9|12836.3|12841.2|12838.8|12837.3|12835.7|156
1755585300000|2025-08-19 06:35:00|12838.3|12835.9|12840|12838.4|12840.1|12838.5|12837.4|12835.2|153
1755585600000|2025-08-19 06:40:00|12840.2|12838.6|12838.2|12836.6|12840.7|12838.6|12837.1|12835.1|149
1755585900000|2025-08-19 06:45:00|12838.1|12836.5|12837|12834.6|12838.5|12836.9|12835.3|12833.2|145
1755586200000|2025-08-19 06:50:00|12836.9|12834.5|12835.6|12834|12837.7|12835.6|12834.9|12833|153
1755586500000|2025-08-19 06:55:00|12835.7|12834.1|12834.3|12832.7|12837.2|12834.8|12834|12832.1|159
1755586800000|2025-08-19 07:00:00|12834.4|12832.8|12834.7|12833.1|12835.2|12833.3|12832.2|12830.5|228
1755587100000|2025-08-19 07:05:00|12834.6|12833|12832.9|12831.3|12835.7|12833.3|12830.7|12828.8|207
1755587400000|2025-08-19 07:10:00|12832.8|12831.2|12834.8|12833.2|12834.9|12833.2|12832.2|12830.5|210
1755587700000|2025-08-19 07:15:00|12834.7|12833.1|12834|12831.6|12835.8|12834|12833.1|12831.5|186
1755588000000|2025-08-19 07:20:00|12834.1|12831.7|12836.8|12834.4|12836.8|12834.4|12833.9|12831.5|179
1755588300000|2025-08-19 07:25:00|12836.7|12834.3|12835.6|12834|12837.2|12835.4|12835.3|12833.4|180
1755588600000|2025-08-19 07:30:00|12835.7|12834.1|12836.7|12834.3|12837.5|12835.1|12835.1|12833.1|164
1755588900000|2025-08-19 07:35:00|12836.5|12834.1|12836.2|12833.8|12837.8|12835.9|12835.6|12833.2|147
1755589200000|2025-08-19 07:40:00|12836.3|12833.9|12835.4|12833.8|12837.3|12835.4|12835.3|12832.9|158
1755589500000|2025-08-19 07:45:00|12835.5|12833.9|12836.4|12834|12837.3|12834.9|12834.8|12833.1|139
1755589800000|2025-08-19 07:50:00|12836.6|12834.2|12835.6|12834|12837.3|12835.4|12834.1|12832.5|160
1755590100000|2025-08-19 07:55:00|12835.5|12833.9|12835.5|12833.1|12836.1|12834.2|12834.3|12832.5|124
1755590400000|2025-08-19 08:00:00|12835.4|12833|12835.4|12833.8|12836|12834.4|12834.9|12832.7|153
1755590700000|2025-08-19 08:05:00|12835.9|12833.5|12838.3|12835.9|12838.6|12836.2|12835.7|12833.5|105
1755591000000|2025-08-19 08:10:00|12838.4|12836|12838.6|12837|12840.1|12838.3|12837.9|12836|134
1755591300000|2025-08-19 08:15:00|12838.7|12837.1|12835.9|12834.3|12838.9|12837.3|12835.9|12834.3|135
1755591600000|2025-08-19 08:20:00|12836|12834.4|12835.8|12834.2|12837|12835.4|12835.5|12833.9|150
1755591900000|2025-08-19 08:25:00|12835.9|12834.3|12835|12833.4|12836|12834.4|12834.1|12832.5|118
1755592200000|2025-08-19 08:30:00|12834.9|12833.3|12836.7|12835.1|12837.1|12835.5|12834.9|12833.3|145
1755592500000|2025-08-19 08:35:00|12836.6|12835|12837.8|12836.2|12839.3|12837.7|12835.9|12834.3|105
1755592800000|2025-08-19 08:40:00|12837.7|12836.1|12837.1|12835.5|12838|12836.4|12836.3|12834.7|119
1755593100000|2025-08-19 08:45:00|12837.2|12835.6|12837.7|12835.3|12838.2|12836.6|12836.7|12834.9|124
1755593400000|2025-08-19 08:50:00|12837.8|12835.4|12834.8|12833.2|12837.8|12835.4|12834.8|12833.2|106
1755593700000|2025-08-19 08:55:00|12834.9|12833.3|12835.6|12834|12836.2|12834.1|12834.8|12832.5|137
1755594000000|2025-08-19 09:00:00|12835.5|12833.9|12833.1|12830.7|12836|12833.9|12832.4|12830.5|98
1755594300000|2025-08-19 09:05:00|12833|12830.6|12835.3|12833.7|12835.6|12833.8|12833|12830.6|111
1755594600000|2025-08-19 09:10:00|12835.2|12833.6|12834.2|12832.6|12835.2|12833.6|12833.3|12831.7|77
1755594900000|2025-08-19 09:15:00|12834.3|12832.7|12834.2|12832.6|12835.7|12833.7|12834|12832.4|75
1755595200000|2025-08-19 09:20:00|12834.1|12832.5|12832.8|12831.2|12835.1|12833.5|12832.7|12830.7|104
1755595500000|2025-08-19 09:25:00|12833.2|12831.6|12834.4|12832.8|12834.9|12833.3|12833.2|12831.6|104
1755595800000|2025-08-19 09:30:00|12834.3|12832.7|12835.2|12833.6|12835.2|12833.6|12833.5|12831.9|105
1755596100000|2025-08-19 09:35:00|12835.1|12833.5|12833.6|12832|12835.1|12833.5|12833.3|12831.7|96
1755596400000|2025-08-19 09:40:00|12833.5|12831.9|12833.3|12831.7|12834.4|12832.8|12833.1|12831.3|97
1755596700000|2025-08-19 09:45:00|12833.4|12831.8|12833.3|12831.7|12834.7|12832.3|12833.3|12831.4|73
1755597000000|2025-08-19 09:50:00|12833.4|12831.8|12831.8|12829.4|12833.5|12831.8|12831|12829.3|140
1755597300000|2025-08-19 09:55:00|12831.7|12829.3|12831.6|12830|12832.8|12831.2|12830.2|12827.9|170
1755597600000|2025-08-19 10:00:00|12831.5|12829.9|12830.8|12829.2|12831.8|12830.2|12830.1|12828.5|132
1755597900000|2025-08-19 10:05:00|12830.9|12829.3|12831.7|12830.1|12831.9|12830.3|12828.9|12827.3|146
1755598200000|2025-08-19 10:10:00|12831.8|12830.2|12830.9|12829.3|12832|12830.3|12830.9|12828.9|106
1755598500000|2025-08-19 10:15:00|12831|12829.4|12830.1|12828.5|12831.7|12830.1|12830|12827.7|119
1755598800000|2025-08-19 10:20:00|12830.7|12828.3|12827.7|12826.1|12830.8|12828.4|12827.5|12825.6|126
1755599100000|2025-08-19 10:25:00|12827.8|12826.2|12828.3|12825.9|12828.6|12826.2|12826.6|12825|134
1755599400000|2025-08-19 10:30:00|12828.2|12825.8|12830.8|12828.4|12831.2|12829.2|12827.8|12825.6|156
1755599700000|2025-08-19 10:35:00|12830.7|12828.3|12831.2|12828.8|12831.8|12829.4|12830|12827.9|147
1755600000000|2025-08-19 10:40:00|12831.1|12828.7|12831.5|12829.9|12832.5|12830.9|12830.6|12828.7|116
1755600300000|2025-08-19 10:45:00|12831.4|12829.8|12830.4|12828.8|12832.8|12830.4|12830.2|12828.6|146
1755600600000|2025-08-19 10:50:00|12830.3|12828.7|12830.7|12828.3|12830.9|12828.7|12829.1|12827.2|162
1755600900000|2025-08-19 10:55:00|12830.8|12828.4|12829.8|12828.2|12831.1|12829.1|12829.3|12827.6|143
1755601200000|2025-08-19 11:00:00|12829.9|12828.3|12827.8|12826.2|12830.7|12828.3|12827.4|12825.5|186
1755601500000|2025-08-19 11:05:00|12827.9|12826.3|12828.7|12826.3|12829.2|12826.8|12827.2|12825.2|141
1755601800000|2025-08-19 11:10:00|12828.6|12826.2|12828.9|12827.3|12830.3|12828.7|12828.4|12826.2|126
1755602100000|2025-08-19 11:15:00|12828.8|12827.2|12828.4|12826.8|12830.7|12829.1|12828.2|12826.6|141
1755602400000|2025-08-19 11:20:00|12828.3|12826.7|12829.9|12828.3|12830.3|12828.7|12827.9|12826.3|120
1755602700000|2025-08-19 11:25:00|12830|12828.4|12831.5|12829.1|12831.9|12829.6|12829.9|12827.9|127
1755603000000|2025-08-19 11:30:00|12831.6|12829.2|12833.3|12830.9|12833.5|12831.1|12831.6|12829.2|106
1755603300000|2025-08-19 11:35:00|12833.4|12831|12832.3|12829.9|12833.4|12831|12832.1|12829.7|143
1755603600000|2025-08-19 11:40:00|12832.4|12830|12831.6|12830|12833|12831.3|12831.2|12829.6|116
1755603900000|2025-08-19 11:45:00|12831.3|12829.7|12830.9|12829.3|12832.3|12830.7|12830.8|12829.2|147
1755604200000|2025-08-19 11:50:00|12830.8|12829.2|12829.9|12828.3|12831|12829.4|12829.4|12827.8|138
1755604500000|2025-08-19 11:55:00|12830|12828.4|12830.2|12827.8|12831|12829.4|12828.9|12827.3|159
1755604800000|2025-08-19 12:00:00|12830.1|12827.7|12830.8|12828.4|12831.4|12829.3|12829.4|12827.7|187
1755605100000|2025-08-19 12:05:00|12830.9|12828.5|12831.2|12829.6|12832.9|12830.8|12830.5|12828.4|173
1755605400000|2025-08-19 12:10:00|12831.3|12829.7|12828.7|12827.1|12831.7|12829.7|12828.4|12826.7|184
1755605700000|2025-08-19 12:15:00|12828.6|12827|12828.9|12826.5|12830.3|12828.4|12828|12825.6|180
1755606000000|2025-08-19 12:20:00|12829|12826.6|12830.8|12828.4|12831.2|12829.2|12828.8|12826.6|148
1755606300000|2025-08-19 12:25:00|12830.9|12828.5|12831.4|12827.6|12831.5|12829.4|12828.9|12826.8|165
1755606600000|2025-08-19 12:30:00|12831.9|12828|12835.8|12833.4|12836.6|12834.4|12831.3|12828|195
1755606900000|2025-08-19 12:35:00|12835.7|12833.3|12833.9|12831.5|12836.3|12834.2|12832.6|12831|229
1755607200000|2025-08-19 12:40:00|12834|12831.6|12832.8|12831.2|12834.2|12832.2|12831.4|12829.4|261
1755607500000|2025-08-19 12:45:00|12832.9|12831.3|12835.3|12833.7|12835.9|12833.7|12832.3|12830.4|244
1755607800000|2025-08-19 12:50:00|12835.2|12833.6|12835.5|12833.9|12836.9|12834.7|12834.2|12832.3|252
1755608100000|2025-08-19 12:55:00|12835.4|12833.8|12836|12833.6|12836.8|12834.6|12834.7|12832.7|221
1755608400000|2025-08-19 13:00:00|12835.5|12833.9|12835.3|12833.7|12836.5|12834.5|12834.6|12832.8|262
1755608700000|2025-08-19 13:05:00|12835.5|12833.9|12837|12835.4|12838.4|12836.6|12835.4|12833.8|237
1755609000000|2025-08-19 13:10:00|12836.9|12835.3|12840.8|12838.4|12842.7|12840.7|12836.9|12835.3|330
1755609300000|2025-08-19 13:15:00|12840.9|12838.5|12841.8|12839.4|12841.9|12840.3|12838|12836.1|254
1755609600000|2025-08-19 13:20:00|12841.7|12839.3|12839.9|12838.3|12842.2|12840.3|12839.8|12838.2|228
1755609900000|2025-08-19 13:25:00|12839.8|12838.2|12838.4|12836.8|12839.9|12838.3|12838.1|12836.4|165
1755610200000|2025-08-19 13:30:00|12838.3|12836.7|12837.5|12835.9|12839.4|12837.7|12837.2|12835.6|238
1755610500000|2025-08-19 13:35:00|12837.3|12835.7|12836.6|12835|12837.4|12835.8|12835.5|12833.9|164
1755610800000|2025-08-19 13:40:00|12836.5|12834.9|12837.7|12836.1|12838.6|12837|12835.7|12834.1|169
1755611100000|2025-08-19 13:45:00|12837.8|12836.2|12835.9|12834.3|12837.8|12836.2|12834.9|12833.3|202
1755611400000|2025-08-19 13:50:00|12836|12834.4|12837|12835.4|12837.5|12835.9|12835.8|12834.2|206
1755611700000|2025-08-19 13:55:00|12836.9|12835.3|12835.6|12834|12836.9|12835.3|12835.3|12833.7|160
1755612000000|2025-08-19 14:00:00|12835.4|12833.8|12835.7|12834.1|12836.2|12834.1|12834.8|12832.8|139
1755612300000|2025-08-19 14:05:00|12836.2|12833.8|12836.7|12834.3|12837.1|12834.9|12834.8|12832.9|195
1755612600000|2025-08-19 14:10:00|12836.6|12834.2|12839.3|12836.9|12839.8|12837.4|12836.5|12834.2|183
1755612900000|2025-08-19 14:15:00|12839.4|12837|12839.5|12837.1|12840|12838.4|12838.8|12836.5|154
1755613200000|2025-08-19 14:20:00|12839.6|12837.2|12839.1|12836.7|12840.1|12837.9|12837.8|12835.8|171
1755613500000|2025-08-19 14:25:00|12838.9|12836.5|12841.1|12838.7|12841.2|12839.1|12837.9|12835.8|158
1755613800000|2025-08-19 14:30:00|12841|12838.6|12842|12839.6|12843.3|12840.9|12839.8|12838.1|179
1755614100000|2025-08-19 14:35:00|12841.9|12839.5|12842.5|12840.1|12843.2|12840.8|12841.2|12838.9|166
1755614400000|2025-08-19 14:40:00|12842.6|12840.2|12843.8|12841.4|12844|12841.6|12842.2|12840.2|189
1755614700000|2025-08-19 14:45:00|12843.7|12841.3|12843.9|12841.5|12844.6|12842.2|12843.2|12841.2|147
1755615000000|2025-08-19 14:50:00|12843.6|12841.2|12844|12841.6|12845|12843.2|12842.6|12840.4|215
1755615300000|2025-08-19 14:55:00|12844.1|12841.7|12844.6|12843|12844.9|12843.3|12843.1|12840.7|245
1755615600000|2025-08-19 15:00:00|12844.2|12842.6|12845.8|12844.2|12846.3|12844.7|12843.7|12841.8|267
1755615900000|2025-08-19 15:05:00|12845.9|12844.3|12844.1|12842.5|12846.6|12844.8|12843.8|12842.2|181
1755616200000|2025-08-19 15:10:00|12844.2|12842.6|12843.4|12841|12845.4|12843|12842.2|12840.3|222
1755616500000|2025-08-19 15:15:00|12843.3|12840.9|12844.2|12842.6|12845.2|12843|12842.5|12840.8|243
1755616800000|2025-08-19 15:20:00|12844.3|12842.7|12845.4|12843|12845.5|12843.2|12843.8|12842.2|160
1755617100000|2025-08-19 15:25:00|12845.3|12842.9|12845.4|12843.8|12846.7|12844.3|12844.8|12842.9|152
1755617400000|2025-08-19 15:30:00|12846.1|12843.7|12846|12844.4|12847.4|12845.2|12845.4|12843.7|132
1755617700000|2025-08-19 15:35:00|12846.2|12844.6|12849.1|12847.5|12849.1|12847.5|12846.2|12844.4|158
1755618000000|2025-08-19 15:40:00|12849.2|12847.6|12849.4|12847|12850|12848.4|12848.7|12846.9|134
1755618300000|2025-08-19 15:45:00|12849.3|12846.9|12849.7|12847.3|12850.3|12847.9|12848.6|12846.8|92
1755618600000|2025-08-19 15:50:00|12849.8|12847.4|12848.9|12846.5|12850.1|12847.8|12848.9|12846.5|145
1755618900000|2025-08-19 15:55:00|12849|12846.6|12849.8|12848.2|12850|12848.4|12847.3|12845.5|223
1755619200000|2025-08-19 16:00:00|12849.9|12848.3|12847.4|12845.8|12850|12848.4|12846.9|12845.3|218
1755619500000|2025-08-19 16:05:00|12847.3|12845.7|12847.3|12845.7|12848.9|12847.3|12847.2|12845.4|208
1755619800000|2025-08-19 16:10:00|12847.4|12845.8|12848.3|12846.7|12849|12847.4|12847.1|12845.5|154
1755620100000|2025-08-19 16:15:00|12848.2|12846.6|12845.3|12843.7|12848.3|12846.7|12845.2|12843|179
1755620400000|2025-08-19 16:20:00|12845.4|12843.8|12848|12846.4|12848.1|12846.5|12845.3|12843.3|169
1755620700000|2025-08-19 16:25:00|12847.9|12846.3|12849.3|12847.7|12849.5|12847.9|12847.5|12845.9|290
1755621000000|2025-08-19 16:30:00|12849.2|12847.6|12848.9|12847.3|12850.1|12847.8|12848.1|12846.2|238
1755621300000|2025-08-19 16:35:00|12848.8|12847.2|12849.7|12847.3|12849.8|12847.4|12846.8|12844.9|205
1755621600000|2025-08-19 16:40:00|12849.6|12847.2|12849|12847.4|12850.1|12847.7|12848.2|12846.3|170
1755621900000|2025-08-19 16:45:00|12848.9|12847.3|12848|12846.4|12850.1|12847.7|12847.3|12845.3|210
1755622200000|2025-08-19 16:50:00|12848.4|12846|12850.2|12847.8|12850.3|12847.9|12847.9|12845.8|283
1755622500000|2025-08-19 16:55:00|12850.1|12847.7|12851.3|12848.9|12851.8|12849.5|12849.8|12847.4|261
1755622800000|2025-08-19 17:00:00|12851.1|12848.7|12850.1|12847.7|12852|12850.2|12848.9|12847.3|224
1755623100000|2025-08-19 17:05:00|12850|12847.6|12849.8|12848.2|12851.3|12849.1|12849.7|12847.6|165
1755623400000|2025-08-19 17:10:00|12849.7|12848.1|12849.2|12847.6|12850.2|12848.3|12847.5|12845.5|220
1755623700000|2025-08-19 17:15:00|12849.1|12847.5|12850.1|12848.5|12850.4|12848.8|12848.7|12847|235
1755624000000|2025-08-19 17:20:00|12850.4|12848.8|12849.4|12847.8|12850.4|12848.8|12848.2|12846.6|218
1755624300000|2025-08-19 17:25:00|12849.5|12847.9|12849.6|12848|12850.2|12848.2|12848.4|12846.6|175
1755624600000|2025-08-19 17:30:00|12849.7|12848.1|12848.8|12847.2|12850.2|12848.4|12848.2|12846.4|183
1755624900000|2025-08-19 17:35:00|12848.7|12847.1|12848.2|12846.6|12848.7|12847.1|12847.5|12845.2|195
1755625200000|2025-08-19 17:40:00|12849|12846.7|12847.7|12846.1|12849.2|12846.8|12847.4|12845.3|204
1755625500000|2025-08-19 17:45:00|12847.6|12846|12849.5|12847.9|12849.7|12848.1|12847.3|12845.7|216
1755625800000|2025-08-19 17:50:00|12849.3|12847.7|12848.4|12846.8|12849.5|12847.9|12847.8|12845.8|207
1755626100000|2025-08-19 17:55:00|12848.3|12846.7|12848.3|12846.7|12849|12847.4|12847.9|12845.9|186
1755626400000|2025-08-19 18:00:00|12848.2|12846.6|12851.2|12848.8|12851.6|12849.2|12848.2|12846.3|256
1755626700000|2025-08-19 18:05:00|12851.3|12848.9|12851.2|12849.6|12851.8|12849.8|12850.4|12848.3|232
1755627000000|2025-08-19 18:10:00|12851.3|12849.7|12851.7|12850.1|12852.1|12850.1|12850.8|12849|147
1755627300000|2025-08-19 18:15:00|12851.6|12850|12852.2|12850.6|12852.5|12850.9|12851.3|12849.3|178
1755627600000|2025-08-19 18:20:00|12852.4|12850.8|12851.6|12850|12853|12851.4|12851.6|12849.7|166
1755627900000|2025-08-19 18:25:00|12851.7|12850.1|12851.6|12850|12852.5|12850.9|12851.1|12849.5|129
1755628200000|2025-08-19 18:30:00|12851.7|12850.1|12852.9|12851.3|12853.4|12851.4|12851.3|12849.7|129
1755628500000|2025-08-19 18:35:00|12852.8|12851.2|12853.6|12851.2|12853.8|12851.9|12852.7|12850.6|165
1755628800000|2025-08-19 18:40:00|12853.7|12851.3|12854.1|12851.7|12854.3|12852|12852.1|12850.3|159
1755629100000|2025-08-19 18:45:00|12853.9|12851.5|12853.7|12851.3|12854.2|12851.8|12852.7|12850.9|223
1755629400000|2025-08-19 18:50:00|12853.8|12851.4|12851.4|12849.8|12854.2|12851.8|12851.4|12849.8|201
1755629700000|2025-08-19 18:55:00|12851.7|12849.3|12851.3|12849.7|12852.3|12850.7|12850.7|12849.1|75
1755630000000|2025-08-19 19:00:00|12851.2|12849.6|12852.4|12850.8|12853.3|12851|12851|12849.4|153
1755630300000|2025-08-19 19:05:00|12852.3|12850.7|12853.4|12851|12853.7|12851.7|12852.2|12850|83
1755630600000|2025-08-19 19:10:00|12853.5|12851.1|12852.6|12850.2|12853.8|12851.7|12852|12849.5|67
1755630900000|2025-08-19 19:15:00|12852.3|12849.9|12851.6|12850|12852.6|12850.1|12851.3|12849.5|47
1755631200000|2025-08-19 19:20:00|12851.7|12850.1|12852.3|12849.9|12852.7|12850.4|12851.3|12849.1|70
1755631500000|2025-08-19 19:25:00|12852.2|12849.8|12851|12848.6|12852.2|12849.8|12850.7|12848.3|65
1755631800000|2025-08-19 19:30:00|12851.2|12848.8|12850.6|12849|12851.3|12849|12850.3|12848.4|53
1755632100000|2025-08-19 19:35:00|12850.5|12848.9|12851.2|12848.8|12851.4|12849|12850|12848.4|49
1755632400000|2025-08-19 19:40:00|12851.3|12848.9|12851.7|12849.3|12852.4|12850|12851|12848.8|84
1755632700000|2025-08-19 19:45:00|12852|12849.6|12852.2|12849.8|12852.2|12850|12851|12849.1|59
1755633000000|2025-08-19 19:50:00|12851.9|12849.5|12852.1|12849.7|12853.1|12851|12851.2|12849.3|100
1755633300000|2025-08-19 19:55:00|12852|12849.6|12852.3|12850.7|12852.4|12850.7|12851.4|12849.4|80
1755633600000|2025-08-19 20:00:00|12853.4|12851|12853.6|12851.2|12853.8|12851.4|12852.8|12850.4|50
1755633900000|2025-08-19 20:05:00|12853.7|12851.3|12852.6|12849.5|12853.7|12851.3|12852.2|12849.4|42
1755634200000|2025-08-19 20:10:00|12852.2|12849.6|12853.5|12850.5|12853.6|12850.9|12852.2|12849.4|37
1755634500000|2025-08-19 20:15:00|12853.4|12850.4|12853.3|12850.9|12853.6|12850.9|12853.2|12850.3|30
1755634800000|2025-08-19 20:20:00|12853.7|12850.4|12853.2|12850.8|12854.2|12851.3|12852.9|12850.3|26
1755635100000|2025-08-19 20:25:00|12853.3|12850.9|12852.5|12850.1|12853.3|12851.3|12851.2|12848.4|64
1755635400000|2025-08-19 20:30:00|12852.6|12850.2|12851.5|12849.1|12853.4|12850.4|12851.2|12848.5|48
1755635700000|2025-08-19 20:35:00|12851.2|12848.8|12851.4|12849|12851.9|12849.2|12850.4|12848|108
1755636000000|2025-08-19 20:40:00|12851.3|12848.9|12850.7|12848.3|12855|12850.4|12850.6|12847.6|54
1755636300000|2025-08-19 20:45:00|12850.8|12848.4|12855.5|12847.1|12855.5|12850.1|12850.8|12847.1|79
1755636600000|2025-08-19 20:50:00|12855.6|12847.2|12856.3|12848|12856.7|12850.6|12852.6|12847.2|119
1755636900000|2025-08-19 20:55:00|12856.5|12848.1|12855.9|12843.9|12856.5|12848.8|12850.6|12837.7|112
1755637200000|2025-08-19 21:00:00|12855.8|12843.5|12856.3|12840.3|12857|12844.5|12854.5|12838.5|12
1755637500000|2025-08-19 21:05:00|12856.5|12840.5|12856.9|12840.9|12857.1|12841.1|12853.6|12837.6|73
1755637800000|2025-08-19 21:10:00|12857.1|12841.1|12853.3|12837.3|12857.4|12841.4|12852|12836|130
1755638100000|2025-08-19 21:15:00|12853.4|12837.4|12852.7|12836.7|12853.4|12837.4|12852.6|12836.6|75
1755638400000|2025-08-19 21:20:00|12852.6|12836.6|12852.8|12836.8|12853.1|12837.1|12852.4|12836.4|73
1755638700000|2025-08-19 21:25:00|12852.9|12836.9|12853.3|12837.3|12853.3|12837.3|12852.3|12836.3|78
1755639000000|2025-08-19 21:30:00|12854.1|12838.1|12855.5|12839.5|12855.5|12839.5|12854.1|12838.1|68
1755639300000|2025-08-19 21:35:00|12855.4|12839.4|12855.7|12839.7|12855.8|12839.8|12854.9|12838.9|62
1755639600000|2025-08-19 21:40:00|12855.8|12839.8|12855.3|12839.3|12855.9|12839.9|12855.1|12839.1|49
1755639900000|2025-08-19 21:45:00|12855.2|12839.2|12855|12839|12855.3|12839.3|12854.9|12838.9|55
1755640200000|2025-08-19 21:50:00|12855.1|12839.1|12855|12839|12855.3|12839.3|12854.9|12838.9|58
1755640500000|2025-08-19 21:55:00|12854.9|12838.9|12855.3|12839.3|12855.6|12839.6|12853.5|12837.5|128
1755640800000|2025-08-19 22:00:00|12855.4|12839.4|12854.9|12841.6|12855.7|12842|12853.9|12837.9|125
1755641100000|2025-08-19 22:05:00|12854.7|12841.7|12854.7|12838.7|12857.2|12843|12852.8|12836.8|183
1755641400000|2025-08-19 22:10:00|12854.4|12838.4|12854.8|12838.8|12856|12841.9|12853.4|12838.2|247
1755641700000|2025-08-19 22:15:00|12855|12839|12855.5|12842.9|12856.3|12843|12854|12838.3|143
1755642000000|2025-08-19 22:20:00|12855.3|12843.1|12854.8|12843.1|12855.5|12843.8|12854.8|12842.8|90
1755642300000|2025-08-19 22:25:00|12855.2|12843.3|12854.1|12844.1|12856.4|12844.5|12853|12838.2|261
1755642600000|2025-08-19 22:30:00|12854.4|12843.1|12853.3|12843.3|12854.7|12844.1|12853|12842.7|145
1755642900000|2025-08-19 22:35:00|12853.4|12843.4|12853.9|12845.2|12854.5|12845.4|12853|12843|163
1755643200000|2025-08-19 22:40:00|12853.6|12845.4|12853.7|12844.4|12853.9|12845.4|12852.8|12844|117
1755643500000|2025-08-19 22:45:00|12853.5|12844.3|12853.4|12845.4|12853.8|12845.5|12852.4|12844|163
1755643800000|2025-08-19 22:50:00|12853.9|12845.3|12853.9|12845.8|12854.2|12846|12853.1|12845.3|86
1755644100000|2025-08-19 22:55:00|12854|12845.7|12852.9|12846.2|12854|12846.4|12852.7|12845.7|70
1755644400000|2025-08-19 23:00:00|12852.8|12846.3|12853.8|12848.8|12854.5|12848.8|12852.8|12846.3|69
1755644700000|2025-08-19 23:05:00|12853.3|12848.3|12852.7|12848.4|12853.8|12848.8|12852.6|12848.2|66
1755645000000|2025-08-19 23:10:00|12852.8|12848.3|12853.4|12848.3|12853.6|12848.6|12852.6|12848.2|68
1755645300000|2025-08-19 23:15:00|12853.5|12848.4|12853|12848.4|12853.8|12848.4|12852.9|12848.1|65
1755645600000|2025-08-19 23:20:00|12853.5|12848.2|12853.8|12849.6|12854.1|12849.6|12853.2|12848.2|67
1755645900000|2025-08-19 23:25:00|12853.4|12849.7|12853.1|12849.9|12853.8|12849.9|12853.1|12849.6|50
1755646200000|2025-08-19 23:30:00|12853.5|12849.7|12853.9|12849.6|12854.2|12849.7|12853.3|12849.2|49
1755646500000|2025-08-19 23:35:00|12853.8|12849.5|12855.3|12851.6|12855.9|12851.9|12853.2|12849.4|76
1755646800000|2025-08-19 23:40:00|12855.2|12851.7|12855.3|12851.4|12855.8|12852|12854.2|12851.2|79
1755647100000|2025-08-19 23:45:00|12855.2|12851.3|12855|12852|12855.4|12852.4|12854.3|12851.2|53
1755647400000|2025-08-19 23:50:00|12854.6|12851.5|12853.2|12850.8|12854.6|12851.9|12853.2|12850.5|44
1755647700000|2025-08-19 23:55:00|12853.3|12850.9|12855.2|12852.8|12855.5|12852.8|12853.2|12850.5|81
1755648000000|2025-08-20 00:00:00|12854.8|12852.4|12855.6|12853.2|12855.8|12853.4|12853|12850.6|184
1755648300000|2025-08-20 00:05:00|12856.3|12853.9|12859.4|12857.8|12859.6|12858|12856.3|12853.9|231
1755648600000|2025-08-20 00:10:00|12859.5|12857.9|12860.3|12858.7|12860.3|12858.7|12858.9|12857.3|148
1755648900000|2025-08-20 00:15:00|12860.2|12858.6|12859.9|12858.3|12860.3|12858.7|12858.9|12857.3|107
1755649200000|2025-08-20 00:20:00|12859.8|12858.2|12859.7|12858.1|12860.4|12858.4|12858.7|12856.6|127
1755649500000|2025-08-20 00:25:00|12859.6|12858|12860.3|12858.7|12861.3|12859.7|12859.4|12857.8|140
1755649800000|2025-08-20 00:30:00|12860.2|12858.6|12858.8|12857.2|12860.8|12859.2|12858.2|12856.6|167
1755650100000|2025-08-20 00:35:00|12858.9|12857.3|12858.3|12856.7|12859.8|12858.2|12858.2|12856.5|101
1755650400000|2025-08-20 00:40:00|12858.4|12856.8|12859.6|12858|12860.6|12859|12858.2|12856.6|140
1755650700000|2025-08-20 00:45:00|12859.5|12857.9|12858.3|12856.7|12859.6|12858|12858.1|12856.5|89
1755651000000|2025-08-20 00:50:00|12858.4|12856.8|12857.5|12855.9|12858.7|12857.1|12856.8|12855.2|202
1755651300000|2025-08-20 00:55:00|12857.3|12855.7|12856.5|12854.9|12858|12856.4|12855.1|12853.5|238
1755651600000|2025-08-20 01:00:00|12856.4|12854.8|12856.9|12855.3|12857.9|12856.3|12855|12853.4|191
1755651900000|2025-08-20 01:05:00|12856.7|12855.1|12857.7|12856.1|12858.3|12856.7|12856.3|12854.7|128
1755652200000|2025-08-20 01:10:00|12857.5|12855.9|12857.1|12855.5|12858.2|12856.6|12856.3|12854.7|188
1755652500000|2025-08-20 01:15:00|12857.2|12855.6|12859.3|12857.7|12859.7|12858.1|12856.2|12854.6|202
1755652800000|2025-08-20 01:20:00|12859.2|12857.6|12860.9|12859.3|12860.9|12859.3|12859.1|12857.2|132
1755653100000|2025-08-20 01:25:00|12861|12859.4|12863|12861.4|12864.6|12863|12860.6|12859|244
1755653400000|2025-08-20 01:30:00|12863.1|12861.5|12862.3|12860.7|12864.6|12863|12861.8|12859.9|181
1755653700000|2025-08-20 01:35:00|12862.4|12860.8|12861.5|12859.9|12863.4|12861.8|12861.2|12859.6|123
1755654000000|2025-08-20 01:40:00|12861.6|12860|12860.7|12859.1|12862.1|12860.5|12858.7|12857.1|207
1755654300000|2025-08-20 01:45:00|12860.8|12859.2|12862.2|12860.6|12863.1|12861.5|12860.5|12858.2|205
1755654600000|2025-08-20 01:50:00|12862.1|12860.5|12861|12859.4|12862.4|12860.8|12860.4|12858.8|124
1755654900000|2025-08-20 01:55:00|12860.9|12859.3|12862|12860.4|12862.4|12860.8|12859.6|12858|162
1755655200000|2025-08-20 02:00:00|12862.1|12860.5|12863.2|12860.8|12865.1|12863.5|12861.3|12859.4|340
1755655500000|2025-08-20 02:05:00|12863.1|12861.5|12865.1|12863.5|12865.9|12863.9|12862.5|12860.5|189
1755655800000|2025-08-20 02:10:00|12865.2|12863.6|12863.7|12862.1|12865.8|12864.2|12863.5|12861.5|199
1755656100000|2025-08-20 02:15:00|12863.8|12862.2|12863.3|12861.7|12864.5|12862.9|12861.8|12859.8|153
1755656400000|2025-08-20 02:20:00|12863.4|12861.8|12863.8|12862.2|12864.3|12862.5|12862.2|12860.6|118
1755656700000|2025-08-20 02:25:00|12863.9|12862.3|12866.1|12864.5|12866.6|12865|12863.3|12861.7|164
1755657000000|2025-08-20 02:30:00|12866.2|12864.6|12863|12861.4|12866.2|12864.6|12863|12861.3|147
1755657300000|2025-08-20 02:35:00|12863.1|12861.5|12862.4|12860.8|12863.4|12861.6|12861.9|12859.7|134
1755657600000|2025-08-20 02:40:00|12862.5|12860.9|12864.4|12862|12864.8|12862.5|12862.2|12860.5|94
1755657900000|2025-08-20 02:45:00|12864.3|12861.9|12864.7|12863.1|12866.7|12865.1|12864.1|12861.9|121
1755658200000|2025-08-20 02:50:00|12864.6|12863|12865.5|12863.9|12865.5|12863.9|12864.2|12862.6|149
1755658500000|2025-08-20 02:55:00|12865.4|12863.8|12864.4|12862.8|12865.8|12864.2|12864|12862.4|120
1755658800000|2025-08-20 03:00:00|12864.3|12862.7|12861.5|12859.9|12864.4|12862.8|12861.4|12859.8|138
1755659100000|2025-08-20 03:05:00|12861.6|12860|12859.6|12858|12861.8|12860.2|12858.9|12857.3|175
1755659400000|2025-08-20 03:10:00|12859.5|12857.9|12862.7|12861.1|12862.9|12861.3|12858.5|12856.9|194
1755659700000|2025-08-20 03:15:00|12862.8|12861.2|12861.1|12859.5|12863.3|12861.7|12860.8|12859.1|136
1755660000000|2025-08-20 03:20:00|12861.2|12859.6|12861.1|12858.7|12861.3|12859.7|12859.6|12857.4|118
1755660300000|2025-08-20 03:25:00|12861|12858.6|12859.9|12858.3|12861.1|12858.8|12859.3|12857.5|154
1755660600000|2025-08-20 03:30:00|12860|12858.4|12859|12856.6|12861.2|12859.6|12858.5|12856.1|151
1755660900000|2025-08-20 03:35:00|12858.9|12856.5|12858.1|12856.5|12858.9|12857|12857.5|12855.3|111
1755661200000|2025-08-20 03:40:00|12858.2|12856.6|12859.3|12857.7|12859.6|12857.9|12858.1|12856.5|114
1755661500000|2025-08-20 03:45:00|12859.2|12857.6|12858.7|12856.3|12859.6|12857.8|12858.2|12856.3|123
1755661800000|2025-08-20 03:50:00|12858.8|12856.4|12858.4|12856.8|12858.9|12857|12857.6|12856|80
1755662100000|2025-08-20 03:55:00|12858.3|12856.7|12860.1|12858.5|12860.6|12858.9|12858.1|12856.5|117
1755662400000|2025-08-20 04:00:00|12860|12858.4|12857.3|12855.7|12860.8|12859.2|12857.3|12855.7|120
1755662700000|2025-08-20 04:05:00|12857.4|12855.8|12858.1|12855.7|12858.6|12857|12857.3|12855.7|85
1755663000000|2025-08-20 04:10:00|12858.3|12855.9|12857|12855.4|12858.4|12856|12856.4|12854.4|104
1755663300000|2025-08-20 04:15:00|12857.3|12855.7|12857.8|12856.2|12858.6|12857|12857|12855.3|109
1755663600000|2025-08-20 04:20:00|12857.9|12856.3|12859|12857.4|12859.8|12858.2|12857.8|12856.2|87
1755663900000|2025-08-20 04:25:00|12858.9|12857.3|12860.3|12858.7|12860.3|12858.7|12858.8|12857.2|125
1755664200000|2025-08-20 04:30:00|12860.2|12858.6|12859.6|12858|12860.8|12858.8|12859.4|12857.8|88
1755664500000|2025-08-20 04:35:00|12859.8|12858.2|12859.3|12857.7|12860.9|12859.3|12859.3|12857.7|134
1755664800000|2025-08-20 04:40:00|12859.2|12857.6|12860.2|12858.6|12860.4|12858.8|12859.1|12857.5|69
1755665100000|2025-08-20 04:45:00|12860.3|12858.7|12859.8|12858.2|12860.9|12858.8|12859|12857.4|96
1755665400000|2025-08-20 04:50:00|12859.9|12858.3|12859.4|12857.8|12860.2|12858.6|12859.1|12857.5|156
1755665700000|2025-08-20 04:55:00|12859.3|12857.7|12859.5|12857.9|12859.7|12858.1|12858.8|12857.2|175
1755666000000|2025-08-20 05:00:00|12859.4|12857.8|12859.8|12858.2|12860.2|12858.6|12859|12857.4|161
1755666300000|2025-08-20 05:05:00|12859.9|12858.3|12859.2|12857.6|12860.6|12858.9|12859.2|12857.6|101
1755666600000|2025-08-20 05:10:00|12859.1|12857.5|12859.3|12857.7|12859.6|12857.7|12858.2|12856.2|132
1755666900000|2025-08-20 05:15:00|12859.2|12857.6|12857.5|12855.9|12859.8|12858.1|12857.3|12855.3|155
1755667200000|2025-08-20 05:20:00|12857.6|12856|12856.6|12855|12857.8|12856.2|12856.6|12854.7|92
1755667500000|2025-08-20 05:25:00|12856.7|12855.1|12856.9|12854.5|12857.1|12855.4|12856.5|12854.5|70
1755667800000|2025-08-20 05:30:00|12857|12854.6|12857.1|12854.7|12857.4|12855.7|12855.2|12853.6|155
1755668100000|2025-08-20 05:35:00|12857.2|12854.8|12855.6|12854|12857.2|12855.2|12855.3|12853.4|113
1755668400000|2025-08-20 05:40:00|12855.5|12853.9|12857.5|12855.9|12857.7|12856.1|12855.4|12853.6|134
1755668700000|2025-08-20 05:45:00|12857.4|12855.8|12857|12855.4|12857.8|12856|12856.4|12854.3|179
1755669000000|2025-08-20 05:50:00|12856.9|12855.3|12857.5|12855.9|12858.6|12856.7|12856.2|12854.4|134
1755669300000|2025-08-20 05:55:00|12857.3|12855.7|12857.1|12855.5|12858.9|12857.3|12856.7|12855.1|111
1755669600000|2025-08-20 06:00:00|12857|12855.4|12858.4|12856.8|12858.9|12857.3|12856.1|12854.3|198
1755669900000|2025-08-20 06:05:00|12858.3|12856.7|12859.6|12858|12861.1|12859|12858.1|12856.5|304
1755670200000|2025-08-20 06:10:00|12859.7|12858.1|12858|12856.4|12859.8|12858.2|12857.4|12855.5|200
1755670500000|2025-08-20 06:15:00|12858.3|12856.7|12855.9|12854.3|12858.3|12856.7|12855.3|12853.3|198
1755670800000|2025-08-20 06:20:00|12856|12854.4|12859.2|12857.6|12859.6|12858|12855.9|12854.3|177
1755671100000|2025-08-20 06:25:00|12859.1|12857.5|12857.9|12856.3|12859.8|12858.2|12857.6|12856|126
1755671400000|2025-08-20 06:30:00|12857.8|12856.2|12857.1|12854.7|12857.8|12856.2|12856.1|12854.2|141
1755671700000|2025-08-20 06:35:00|12857|12854.6|12857.2|12854.8|12859.2|12857.1|12856.2|12853.8|138
1755672000000|2025-08-20 06:40:00|12857.1|12854.7|12855|12853.4|12857.4|12855|12854.5|12852.9|139
1755672300000|2025-08-20 06:45:00|12854.9|12853.3|12856|12854.4|12856.8|12855.2|12854.7|12853.1|148
1755672600000|2025-08-20 06:50:00|12856.1|12854.5|12856|12854.4|12856.6|12855|12855.4|12853.8|119
1755672900000|2025-08-20 06:55:00|12856.1|12854.5|12856.7|12855.1|12857.5|12855.9|12855.9|12854.3|188
1755673200000|2025-08-20 07:00:00|12856.8|12855.2|12855.7|12854.1|12856.9|12855.3|12854.2|12852.6|245
1755673500000|2025-08-20 07:05:00|12855.8|12854.2|12854.2|12852.6|12855.9|12854.3|12853.5|12851.9|167
1755673800000|2025-08-20 07:10:00|12854.3|12852.7|12855.5|12853.9|12855.7|12854.1|12853.5|12851.9|162
1755674100000|2025-08-20 07:15:00|12855.4|12853.8|12853.3|12851.7|12856.4|12854.8|12853.1|12851.5|160
1755674400000|2025-08-20 07:20:00|12853.7|12852.1|12851.7|12850.1|12853.8|12852.2|12851.6|12850|130
1755674700000|2025-08-20 07:25:00|12851.8|12850.2|12854.1|12851.7|12854.1|12851.8|12851.8|12850.2|74
1755675000000|2025-08-20 07:30:00|12854|12851.6|12856.3|12854.7|12856.3|12854.7|12853.6|12851.3|93
1755675300000|2025-08-20 07:35:00|12856.7|12854.3|12855.8|12854.2|12857|12855.3|12854.9|12853.3|148
1755675600000|2025-08-20 07:40:00|12855.9|12854.3|12857.9|12856.3|12858.5|12856.9|12855.5|12853.8|112
1755675900000|2025-08-20 07:45:00|12857.8|12856.2|12858.8|12857.2|12859.7|12858.1|12857.8|12856.2|89
1755676200000|2025-08-20 07:50:00|12859|12857.4|12858.4|12856.8|12860.8|12859.2|12858.2|12856.6|131
1755676500000|2025-08-20 07:55:00|12858.5|12856.9|12854.3|12852.7|12859|12857.4|12854.3|12852.7|153
1755676800000|2025-08-20 08:00:00|12854.2|12852.6|12853.9|12852.3|12855.1|12853.5|12852.9|12851.3|167
1755677100000|2025-08-20 08:05:00|12853.8|12852.2|12855.4|12853.8|12856.2|12854.6|12853.8|12852.2|126
1755677400000|2025-08-20 08:10:00|12855.5|12853.9|12855.6|12854|12855.7|12854.1|12853.6|12852|120
1755677700000|2025-08-20 08:15:00|12855.5|12853.9|12853.7|12852.1|12856|12854.4|12853.7|12852.1|179
1755678000000|2025-08-20 08:20:00|12853.6|12852|12856.2|12853.8|12856.4|12854|12852.7|12851.1|115
1755678300000|2025-08-20 08:25:00|12856.3|12853.9|12857.6|12856|12858.1|12856.2|12854.6|12853|228
1755678600000|2025-08-20 08:30:00|12857.8|12856.2|12857.8|12856.2|12860.3|12857.9|12856.9|12855.2|153
1755678900000|2025-08-20 08:35:00|12857.7|12856.1|12855.9|12854.3|12857.7|12856.1|12854.9|12852.5|149
1755679200000|2025-08-20 08:40:00|12856|12854.4|12856.6|12855|12859|12856.6|12855.2|12853.6|135
1755679500000|2025-08-20 08:45:00|12856.7|12855.1|12857.1|12854.7|12857.2|12855.2|12855.9|12853.8|134
1755679800000|2025-08-20 08:50:00|12856.8|12854.4|12858.5|12856.1|12858.5|12856.6|12854.7|12852.5|99
1755680100000|2025-08-20 08:55:00|12858.4|12856|12858|12856.4|12858.9|12857.3|12857.7|12855.7|99
1755680400000|2025-08-20 09:00:00|12858.1|12856.5|12857.9|12856.3|12858.7|12857|12856.9|12855|128
1755680700000|2025-08-20 09:05:00|12857.8|12856.2|12856|12853.6|12860.2|12857.8|12855.8|12853.4|146
1755681000000|2025-08-20 09:10:00|12856.1|12853.7|12857|12854.6|12857.6|12856|12855.8|12853.7|141
1755681300000|2025-08-20 09:15:00|12857.1|12854.7|12857.5|12855.9|12858.1|12856.5|12856.7|12854.6|144
1755681600000|2025-08-20 09:20:00|12857.4|12855.8|12858|12856.4|12859.5|12857.1|12857.4|12855.8|120
1755681900000|2025-08-20 09:25:00|12857.9|12856.3|12856.8|12855.2|12858.5|12856.9|12856.4|12854.8|80
1755682200000|2025-08-20 09:30:00|12856.7|12855.1|12857.7|12855.3|12857.7|12855.8|12856|12854.1|129
1755682500000|2025-08-20 09:35:00|12857.6|12855.2|12855.3|12853.7|12857.8|12855.9|12855.3|12853.7|104
1755682800000|2025-08-20 09:40:00|12855.2|12853.6|12855.7|12854.1|12856.2|12854.2|12855.1|12853.3|93
1755683100000|2025-08-20 09:45:00|12856.2|12853.8|12856.1|12853.7|12856.3|12854.7|12854.5|12852.1|113
1755683400000|2025-08-20 09:50:00|12856|12853.6|12855.1|12852.7|12856.2|12853.8|12854.9|12852.5|89
1755683700000|2025-08-20 09:55:00|12855.2|12852.8|12856.3|12853.9|12856.6|12854.4|12854.7|12852.6|144
1755684000000|2025-08-20 10:00:00|12856.4|12854|12855.9|12853.5|12857.1|12855.5|12854.5|12852.8|146
1755684300000|2025-08-20 10:05:00|12855.7|12854.1|12854.6|12853|12857.2|12854.8|12854.6|12852.6|133
1755684600000|2025-08-20 10:10:00|12854.7|12853.1|12853.4|12851.8|12855.6|12854|12853.4|12851.8|113
1755684900000|2025-08-20 10:15:00|12853.6|12852|12853|12851.4|12853.9|12852.3|12852.3|12850.7|185
1755685200000|2025-08-20 10:20:00|12853.1|12851.5|12854.3|12852.7|12854.9|12852.9|12853|12850.8|78
1755685500000|2025-08-20 10:25:00|12854.4|12852.8|12853|12850.6|12854.5|12852.9|12852.9|12850.5|104
1755685800000|2025-08-20 10:30:00|12852.9|12850.5|12852.9|12851.3|12853.2|12851.6|12851.2|12849.6|101
1755686100000|2025-08-20 10:35:00|12852.8|12851.2|12852.8|12851.2|12853.6|12852|12852|12850.4|112
1755686400000|2025-08-20 10:40:00|12852.9|12851.3|12854.6|12853|12855.3|12853.7|12852.6|12851|94
1755686700000|2025-08-20 10:45:00|12854.9|12853.3|12855.7|12854.1|12855.7|12854.1|12853.7|12852.1|120
1755687000000|2025-08-20 10:50:00|12855.8|12854.2|12856.7|12855.1|12856.8|12855.2|12855.8|12854.2|122
1755687300000|2025-08-20 10:55:00|12856.2|12854.6|12855.1|12853.5|12856.4|12854.8|12854.6|12853|115
1755687600000|2025-08-20 11:00:00|12855|12853.4|12854.5|12852.9|12855.8|12854.1|12853.8|12852.2|180
1755687900000|2025-08-20 11:05:00|12854.6|12853|12855.1|12853.5|12856.1|12854.5|12853.9|12852.3|132
1755688200000|2025-08-20 11:10:00|12855|12853.4|12854.8|12853.2|12855.9|12854.1|12854.1|12852.5|162
1755688500000|2025-08-20 11:15:00|12854.9|12853.3|12855.6|12854|12855.7|12854.1|12854.2|12852.6|120
1755688800000|2025-08-20 11:20:00|12855.5|12853.9|12855.7|12854.1|12855.8|12854.2|12854.9|12853.3|112
1755689100000|2025-08-20 11:25:00|12855.8|12854.2|12856.7|12855.1|12856.9|12855.3|12855.3|12853.7|158
1755689400000|2025-08-20 11:30:00|12856.6|12855|12856.1|12854.5|12856.9|12855.3|12855.2|12853.6|190
1755689700000|2025-08-20 11:35:00|12856.2|12854.6|12856.2|12854.6|12856.6|12855|12855|12853.4|158
1755690000000|2025-08-20 11:40:00|12856.1|12854.5|12857.7|12856.1|12857.8|12856.2|12855.9|12854.3|154
1755690300000|2025-08-20 11:45:00|12857.6|12856|12857.6|12856|12858.1|12856.3|12857|12855.4|106
1755690600000|2025-08-20 11:50:00|12857.3|12855.7|12858|12856.4|12858|12856.4|12855.8|12854.2|149
1755690900000|2025-08-20 11:55:00|12858.1|12856.5|12857.8|12856.2|12858.6|12857|12857.6|12856|132
1755691200000|2025-08-20 12:00:00|12857.7|12856.1|12854.2|12852.6|12857.7|12856.1|12854.2|12852.6|202
1755691500000|2025-08-20 12:05:00|12854.1|12852.5|12852.5|12850.9|12854.9|12853.3|12852.5|12850.7|264
1755691800000|2025-08-20 12:10:00|12852.6|12851|12852.2|12850.6|12854.1|12852.5|12851.7|12850.1|211
1755692100000|2025-08-20 12:15:00|12852.1|12850.5|12851.5|12849.1|12852.5|12850.6|12851.2|12849|175
1755692400000|2025-08-20 12:20:00|12851.6|12849.2|12851.7|12849.3|12852.9|12851.1|12851.4|12849|178
1755692700000|2025-08-20 12:25:00|12851.6|12849.2|12849.9|12848.3|12851.6|12849.4|12849.8|12847.9|126
1755693000000|2025-08-20 12:30:00|12849.8|12848.2|12843.9|12841.5|12850.2|12848.3|12841.9|12839.5|319
1755693300000|2025-08-20 12:35:00|12843.7|12841.3|12844.3|12841.9|12844.5|12842.8|12841.9|12839.5|240
1755693600000|2025-08-20 12:40:00|12844.2|12841.8|12842.9|12841.3|12844.2|12842.5|12841.7|12839.7|193
1755693900000|2025-08-20 12:45:00|12842.8|12841.2|12842.6|12841|12844.8|12843.2|12842.3|12840.7|208
1755694200000|2025-08-20 12:50:00|12842.5|12840.9|12841|12839.4|12843.2|12841.6|12840.6|12839|228
1755694500000|2025-08-20 12:55:00|12841.2|12839.6|12841.6|12840|12841.9|12840.3|12840.6|12838.6|223
1755694800000|2025-08-20 13:00:00|12841.7|12840.1|12841.6|12840|12843.3|12841.7|12840.9|12839.3|222
1755695100000|2025-08-20 13:05:00|12841.7|12840.1|12844.5|12842.9|12845|12843.4|12841.6|12840|196
1755695400000|2025-08-20 13:10:00|12844.6|12843|12845.3|12843.7|12846.1|12844.5|12844.4|12842.8|201
1755695700000|2025-08-20 13:15:00|12845.5|12843.9|12845.8|12844.2|12846.1|12844.5|12844.5|12842.8|143
1755696000000|2025-08-20 13:20:00|12845.9|12844.3|12846.1|12844.5|12846.9|12844.8|12844.6|12842.9|172
1755696300000|2025-08-20 13:25:00|12846.2|12844.6|12847.3|12845.7|12848.4|12846.8|12845.8|12844.2|203
1755696600000|2025-08-20 13:30:00|12847.4|12845.8|12845.9|12844.3|12847.4|12845.8|12845|12843.4|199
1755696900000|2025-08-20 13:35:00|12845.8|12844.2|12846|12844.4|12847.1|12845.5|12844.7|12843.1|246
1755697200000|2025-08-20 13:40:00|12845.9|12844.3|12842.3|12840.7|12847.3|12845.7|12841.8|12840.2|298
1755697500000|2025-08-20 13:45:00|12842.4|12840.8|12848.4|12846.8|12848.5|12846.9|12842.4|12840.8|256
1755697800000|2025-08-20 13:50:00|12848.3|12846.7|12848.9|12847.3|12852|12850.4|12848|12846.4|341
1755698100000|2025-08-20 13:55:00|12849.1|12847.5|12848.8|12847.2|12850|12848.4|12848|12846.4|302
1755698400000|2025-08-20 14:00:00|12848.7|12847.1|12846.8|12845.2|12850|12848.4|12846.5|12844.9|278
1755698700000|2025-08-20 14:05:00|12846.6|12845|12850.3|12848.7|12851.3|12849.4|12845.8|12843.7|300
1755699000000|2025-08-20 14:10:00|12850.2|12848.6|12851.7|12850.1|12851.8|12850.2|12849|12847.4|232
1755699300000|2025-08-20 14:15:00|12851.6|12850|12850.4|12848|12851.8|12850.2|12849.6|12848|235
1755699600000|2025-08-20 14:20:00|12850.5|12848.1|12851.5|12849.1|12852.8|12850.4|12849.2|12846.8|178
1755699900000|2025-08-20 14:25:00|12851.6|12849.2|12850.1|12848.5|12852.5|12850.5|12849.5|12847.1|220
1755700200000|2025-08-20 14:30:00|12850.2|12848.6|12849.3|12846.9|12851.9|12849.5|12848.4|12846.2|241
1755700500000|2025-08-20 14:35:00|12849.2|12846.8|12847.9|12846.3|12850.2|12848|12847.6|12845.3|186
1755700800000|2025-08-20 14:40:00|12847.7|12846.1|12848.5|12846.9|12850|12848.1|12847.7|12845.9|185
1755701100000|2025-08-20 14:45:00|12848.4|12846.8|12844.6|12842.2|12848.6|12847|12842.4|12840.6|317
1755701400000|2025-08-20 14:50:00|12844.7|12842.3|12844.6|12842.2|12845.8|12843.4|12842.8|12840.6|295
1755701700000|2025-08-20 14:55:00|12843.9|12842.3|12845.3|12843.7|12846|12844.4|12842.7|12840.7|215
1755702000000|2025-08-20 15:00:00|12845.6|12844|12846.3|12844.7|12847.1|12845.1|12844.6|12843|224
1755702300000|2025-08-20 15:05:00|12846|12844.4|12845.2|12842.8|12847.4|12845.4|12845|12842.7|191
1755702600000|2025-08-20 15:10:00|12845.3|12842.9|12846.9|12845.3|12847.2|12845.3|12844.6|12842.9|191
1755702900000|2025-08-20 15:15:00|12846.8|12845.2|12845.6|12844|12847.9|12845.9|12845.4|12843.4|252
1755703200000|2025-08-20 15:20:00|12845.5|12843.9|12845.8|12844.2|12846.4|12844.8|12845.2|12843.3|193
1755703500000|2025-08-20 15:25:00|12845.9|12844.3|12844.8|12842.4|12846.8|12845|12844.4|12842.3|220
1755703800000|2025-08-20 15:30:00|12844.7|12842.3|12846.2|12843.8|12846.9|12845|12843.9|12842|283
1755704100000|2025-08-20 15:35:00|12846.1|12843.7|12847.4|12845|12847.5|12845.1|12845.3|12843.3|255
1755704400000|2025-08-20 15:40:00|12847.5|12845.1|12849.3|12846.9|12849.6|12847.2|12846.2|12844.1|256
1755704700000|2025-08-20 15:45:00|12849.2|12846.8|12851.5|12849.1|12852|12849.7|12848.6|12846.4|287
1755705000000|2025-08-20 15:50:00|12851.4|12849|12854.4|12852|12854.5|12852.8|12851|12848.9|414
1755705300000|2025-08-20 15:55:00|12854.3|12851.9|12853.5|12851.9|12854.7|12852.8|12852|12850.1|362
1755705600000|2025-08-20 16:00:00|12853.2|12851.6|12852.2|12849.8|12854.2|12852.1|12851.7|12849.3|214
1755705900000|2025-08-20 16:05:00|12852.1|12849.7|12852.7|12850.3|12853|12850.8|12852|12849.6|197
1755706200000|2025-08-20 16:10:00|12852.6|12850.2|12852.8|12850.4|12853.2|12850.8|12851.2|12849.3|197
1755706500000|2025-08-20 16:15:00|12852.7|12850.3|12848.8|12846.4|12852.7|12850.3|12848|12845.7|261
1755706800000|2025-08-20 16:20:00|12848.7|12846.3|12849.5|12847.1|12850.1|12848.1|12848.4|12846|169
1755707100000|2025-08-20 16:25:00|12849.1|12847.5|12849.7|12848.1|12850.6|12848.7|12848.8|12846.8|268
1755707400000|2025-08-20 16:30:00|12849.6|12848|12849|12847.4|12850.3|12848.4|12847.5|12845.5|254
1755707700000|2025-08-20 16:35:00|12849.1|12847.5|12850.7|12848.3|12850.8|12848.9|12848.4|12846.3|351
1755708000000|2025-08-20 16:40:00|12850.8|12848.4|12850.4|12848|12851.1|12849.1|12849.6|12847.8|234
1755708300000|2025-08-20 16:45:00|12850.1|12848.5|12850.3|12848.7|12850.9|12848.9|12849.3|12847.7|207
1755708600000|2025-08-20 16:50:00|12850.2|12848.6|12849.7|12848.1|12851.9|12849.9|12849.3|12847.5|290
1755708900000|2025-08-20 16:55:00|12849.5|12847.9|12849.4|12847.8|12850.1|12848.3|12848.2|12846.2|242
1755709200000|2025-08-20 17:00:00|12849.3|12847.7|12847|12844.6|12849.9|12848.1|12846.3|12844.3|214
1755709500000|2025-08-20 17:05:00|12847.1|12844.7|12847.8|12846.2|12849.1|12847|12846.2|12843.8|287
1755709800000|2025-08-20 17:10:00|12847.9|12846.3|12846.9|12844.5|12848.7|12846.8|12846.2|12844|231
1755710100000|2025-08-20 17:15:00|12846.8|12844.4|12845.9|12843.5|12847.5|12845.5|12845.7|12843.3|113
1755710400000|2025-08-20 17:20:00|12845.4|12843.8|12845.9|12844.3|12846.6|12844.7|12844.8|12842.4|188
1755710700000|2025-08-20 17:25:00|12846|12844.4|12844.6|12843|12846.5|12844.6|12844.2|12842.4|186
1755711000000|2025-08-20 17:30:00|12844.3|12842.7|12844.5|12842.1|12846.1|12844.3|12843.5|12841.8|202
1755711300000|2025-08-20 17:35:00|12844.4|12842|12845.6|12844|12846.3|12844.3|12843.6|12841.7|218
1755711600000|2025-08-20 17:40:00|12845.9|12843.5|12845.5|12843.9|12846.5|12844.6|12844.5|12842.8|179
1755711900000|2025-08-20 17:45:00|12845.6|12844|12844.8|12842.4|12845.9|12844.1|12844.4|12842.2|183
1755712200000|2025-08-20 17:50:00|12844.7|12842.3|12843|12840.6|12844.8|12842.4|12842.4|12840.3|156
1755712500000|2025-08-20 17:55:00|12842.9|12840.5|12846.4|12841|12846.4|12841.4|12842.2|12840.2|172
1755712800000|2025-08-20 18:00:00|12846.3|12840.9|12848.2|12845.8|12848.8|12846.3|12844.9|12840.7|229
1755713100000|2025-08-20 18:05:00|12848.1|12845.7|12846.3|12844.7|12849.2|12847.5|12846.3|12844.2|244
1755713400000|2025-08-20 18:10:00|12846.2|12844.6|12847.5|12845.1|12847.8|12845.8|12845.4|12843.3|320
1755713700000|2025-08-20 18:15:00|12847.4|12845|12850.1|12847.7|12850.1|12847.9|12846.9|12844.9|283
1755714000000|2025-08-20 18:20:00|12850|12847.6|12851.5|12849.1|12851.7|12849.6|12849.5|12847.5|276
1755714300000|2025-08-20 18:25:00|12851.6|12849.2|12850.9|12849.3|12852.6|12850.4|12850.2|12848.3|191
1755714600000|2025-08-20 18:30:00|12850.8|12849.2|12851|12848.6|12851.3|12849.4|12849.9|12848.1|139
1755714900000|2025-08-20 18:35:00|12851.1|12848.7|12849.4|12847.8|12851.2|12848.9|12848.3|12846.2|145
1755715200000|2025-08-20 18:40:00|12849.5|12847.1|12850.3|12847.9|12850.9|12848.7|12849.1|12847|152
1755715500000|2025-08-20 18:45:00|12850.4|12848|12850.5|12848.1|12850.9|12848.8|12849.1|12846.8|122
1755715800000|2025-08-20 18:50:00|12850.6|12848.2|12849.6|12848|12850.8|12848.9|12848.3|12846.5|188
1755716100000|2025-08-20 18:55:00|12849.4|12847.8|12851.5|12849.9|12851.9|12850.3|12849.3|12847.7|186
1755716400000|2025-08-20 19:00:00|12851.4|12849.8|12852.3|12849.9|12853.3|12850.9|12851.3|12848.9|121
1755716700000|2025-08-20 19:05:00|12852.4|12850|12850.9|12848.5|12852.5|12850.1|12850.8|12848.4|127
1755717000000|2025-08-20 19:10:00|12851.1|12848.7|12849.3|12846.9|12851.2|12848.8|12848.6|12846.2|123
1755717300000|2025-08-20 19:15:00|12849.2|12846.8|12850.8|12848.4|12850.8|12848.4|12849.1|12846.7|65
1755717600000|2025-08-20 19:20:00|12850.7|12848.3|12849.3|12846.9|12850.8|12848.4|12849.3|12846.9|77
1755717900000|2025-08-20 19:25:00|12849.4|12847|12849.3|12846.9|12850.2|12847.8|12849.2|12846.8|25
1755718200000|2025-08-20 19:30:00|12849.4|12847|12849.4|12847|12849.6|12847.2|12848.3|12845.9|103
1755718500000|2025-08-20 19:35:00|12849.3|12846.9|12849.4|12847|12850.3|12848.2|12849.1|12846.7|104
1755718800000|2025-08-20 19:40:00|12849.5|12847.1|12850.2|12847.8|12850.4|12848.3|12848.8|12846.4|107
1755719100000|2025-08-20 19:45:00|12850.3|12847.9|12849.5|12847.1|12850.4|12848.2|12849.2|12846.8|137
1755719400000|2025-08-20 19:50:00|12849.4|12847.8|12850.4|12848|12851.1|12848.7|12849.4|12847.6|194
1755719700000|2025-08-20 19:55:00|12850.3|12847.9|12852|12849.6|12852.4|12850|12849.7|12847.3|106
1755720000000|2025-08-20 20:00:00|12851.9|12849.5|12853.2|12850.8|12853.4|12851|12851.9|12849.2|55
1755720300000|2025-08-20 20:05:00|12853.3|12850.9|12855.9|12854.3|12855.9|12854.3|12853.2|12850.8|43
1755720600000|2025-08-20 20:10:00|12856.2|12853.8|12853.9|12852.3|12856.2|12853.8|12853.9|12851.7|49
1755720900000|2025-08-20 20:15:00|12853.8|12852.2|12854.3|12851.9|12854.5|12852.9|12853.5|12851.3|32
1755721200000|2025-08-20 20:20:00|12854.4|12852|12854.2|12851.8|12854.4|12852.4|12853.8|12851.8|21
1755721500000|2025-08-20 20:25:00|12854.3|12851.9|12854.2|12851.8|12856.3|12852.6|12853.6|12849.6|37
1755721800000|2025-08-20 20:30:00|12854.1|12851.7|12852.8|12851.2|12854.2|12851.8|12852.7|12848.6|64
1755722100000|2025-08-20 20:35:00|12856.2|12848.8|12855.7|12849.2|12856.2|12851.3|12852.4|12848.8|24
1755722400000|2025-08-20 20:40:00|12855|12850|12854.1|12850.6|12856.4|12851.8|12853|12848.2|85
1755722700000|2025-08-20 20:45:00|12854|12850.7|12857|12847.9|12857|12851|12852.9|12847.9|74
1755723000000|2025-08-20 20:50:00|12856.6|12847.8|12856.8|12844.9|12858.4|12849.2|12853.7|12844.8|148
1755723300000|2025-08-20 20:55:00|12856.9|12844.3|12860.6|12844.6|12860.6|12844.9|12856.7|12842.1|88
1755723600000|2025-08-20 21:00:00|12860.8|12844.8|12859.4|12843.4|12861.8|12845.8|12859.4|12843.4|10
1755723900000|2025-08-20 21:05:00|12859.1|12843.1|12860|12844|12860.5|12844.5|12859.1|12843.1|94
1755724200000|2025-08-20 21:10:00|12860.1|12844.1|12859.9|12843.9|12860.6|12844.6|12859.5|12843.5|62
1755724500000|2025-08-20 21:15:00|12860|12844|12859.9|12843.9|12860.2|12844.2|12859.4|12843.4|94
1755724800000|2025-08-20 21:20:00|12860|12844|12859.9|12843.9|12860.1|12844.1|12859.4|12843.4|69
1755725100000|2025-08-20 21:25:00|12859.8|12843.8|12859.9|12843.9|12860.2|12844.2|12859.7|12843.7|53
1755725400000|2025-08-20 21:30:00|12860.1|12844.1|12860|12844|12860.3|12844.3|12859.4|12843.4|108
1755725700000|2025-08-20 21:35:00|12860.1|12844.1|12860.6|12844.6|12861|12845|12859.3|12843.3|57
1755726000000|2025-08-20 21:40:00|12860.7|12844.7|12860.4|12844.4|12860.7|12844.7|12860.2|12844.2|22
1755726300000|2025-08-20 21:45:00|12860.5|12844.5|12860.4|12844.4|12860.6|12844.6|12860.3|12844.3|46
1755726600000|2025-08-20 21:50:00|12860.5|12844.5|12860.7|12844.7|12861.3|12845.3|12860.3|12844.3|48
1755726900000|2025-08-20 21:55:00|12860.5|12844.5|12861.5|12845.5|12861.5|12845.5|12860.2|12844.2|68
1755727200000|2025-08-20 22:00:00|12861.1|12845.1|12859.7|12845.2|12861.1|12846.5|12859.5|12843.8|124
1755727500000|2025-08-20 22:05:00|12859.6|12845.4|12859.4|12843.8|12860.5|12846.8|12858|12842.9|281
1755727800000|2025-08-20 22:10:00|12859.5|12843.9|12858.7|12846.3|12859.6|12846.6|12856.5|12843.9|245
1755728100000|2025-08-20 22:15:00|12858.6|12846.1|12853|12844.1|12858.7|12847.4|12852.8|12843.6|220
1755728400000|2025-08-20 22:20:00|12853.4|12844.2|12854.5|12846.8|12855|12846.8|12852.7|12844.1|113
1755728700000|2025-08-20 22:25:00|12854.4|12846.3|12852.3|12846.7|12854.4|12847.3|12852.3|12845.8|83
1755729000000|2025-08-20 22:30:00|12852.2|12846.8|12853.5|12847.5|12853.8|12848.3|12851.8|12846.2|71
1755729300000|2025-08-20 22:35:00|12853.4|12847.4|12853|12848|12853.7|12848.3|12852.8|12847.3|71
1755729600000|2025-08-20 22:40:00|12852.9|12848.1|12853.5|12847.4|12853.6|12848.3|12852.7|12847.4|41
1755729900000|2025-08-20 22:45:00|12853.6|12847.5|12858.3|12850.9|12858.3|12851|12852.7|12847.4|140
1755730200000|2025-08-20 22:50:00|12858.5|12850.8|12858.6|12850.2|12860.1|12852|12858.1|12849.8|206
1755730500000|2025-08-20 22:55:00|12858.9|12849.8|12858|12850.9|12858.9|12851.4|12857.5|12849.5|112
1755730800000|2025-08-20 23:00:00|12857.9|12850.7|12857.4|12851.3|12857.9|12851.8|12857.2|12850.7|80
1755731100000|2025-08-20 23:05:00|12857.6|12851.6|12857.5|12851.5|12858.1|12851.7|12857.3|12851.2|64
1755731400000|2025-08-20 23:10:00|12857.4|12851.4|12857.3|12851.7|12857.9|12851.8|12857.2|12851.4|64
1755731700000|2025-08-20 23:15:00|12857.5|12851.5|12856|12851.6|12857.6|12851.8|12855.4|12850.2|107
1755732000000|2025-08-20 23:20:00|12856.3|12851.7|12856|12851.9|12856.7|12852.4|12855.9|12851.4|52
1755732300000|2025-08-20 23:25:00|12856.1|12851.8|12855.5|12851.6|12856.5|12852.7|12854.7|12850.9|133
1755732600000|2025-08-20 23:30:00|12855.4|12852.1|12856.1|12851.8|12856.7|12852.9|12855.4|12851.7|128
1755732900000|2025-08-20 23:35:00|12856.2|12851.9|12856.1|12851.9|12856.3|12852|12856|12851.7|53
1755733200000|2025-08-20 23:40:00|12855.9|12851.7|12856.1|12852.4|12856.3|12852.5|12855.7|12851.7|46
1755733500000|2025-08-20 23:45:00|12856|12852.5|12855.3|12852|12856.2|12852.9|12855.2|12851.7|105
1755733800000|2025-08-20 23:50:00|12855.2|12851.8|12855.2|12851.6|12856|12852.6|12854.6|12850.9|96
1755734100000|2025-08-20 23:55:00|12855.3|12851.7|12853.2|12850.8|12855.3|12852.4|12853.2|12850.4|99
1755734400000|2025-08-21 00:00:00|12853.5|12850.5|12856.1|12853.7|12857.3|12855|12851.6|12849.2|435
1755734700000|2025-08-21 00:05:00|12856.2|12853.8|12854.6|12853|12856.9|12855.3|12854.6|12853|186
1755735000000|2025-08-21 00:10:00|12854.9|12853.3|12853.8|12852.2|12855.5|12853.5|12852.9|12850.5|224
1755735300000|2025-08-21 00:15:00|12853.9|12852.3|12853.7|12851.3|12854.7|12852.6|12852.7|12851|222
1755735600000|2025-08-21 00:20:00|12853.3|12851.7|12856|12853.6|12856.4|12854.8|12853.3|12851.4|205
1755735900000|2025-08-21 00:25:00|12855.9|12853.5|12855.9|12854.3|12857.3|12855.7|12854.7|12852.9|157
1755736200000|2025-08-21 00:30:00|12855.8|12854.2|12855.3|12853.7|12856.5|12854.9|12855.3|12853.7|98
1755736500000|2025-08-21 00:35:00|12855.4|12853.8|12856|12854.4|12856.5|12854.9|12855|12853.4|116
1755736800000|2025-08-21 00:40:00|12856.1|12854.5|12857|12855.4|12858.9|12857.3|12855.8|12854.2|143
1755737100000|2025-08-21 00:45:00|12857.1|12855.5|12859.3|12857.7|12859.6|12857.8|12856.9|12855.3|124
1755737400000|2025-08-21 00:50:00|12859.1|12857.5|12859.1|12857.5|12859.3|12857.7|12857.7|12856.1|158
1755737700000|2025-08-21 00:55:00|12859|12857.4|12856.3|12854.7|12859.1|12857.5|12856.1|12854.5|155
1755738000000|2025-08-21 01:00:00|12856.4|12854.8|12856.8|12854.4|12857.2|12855|12855|12853.4|160
1755738300000|2025-08-21 01:05:00|12856.9|12854.5|12858.8|12857.2|12858.9|12857.3|12856.5|12854.1|152
1755738600000|2025-08-21 01:10:00|12858.7|12857.1|12858.2|12856.6|12858.9|12857.3|12856.8|12855.2|134
1755738900000|2025-08-21 01:15:00|12858.1|12856.5|12855.1|12853.5|12858.4|12856.8|12853.9|12852.3|229
1755739200000|2025-08-21 01:20:00|12855.5|12853.1|12857.2|12855.6|12857.4|12855.8|12853.2|12851.6|135
1755739500000|2025-08-21 01:25:00|12857.3|12855.7|12858.4|12856.8|12860.2|12858.6|12857.3|12854.9|194
1755739800000|2025-08-21 01:30:00|12858.5|12856.9|12855|12853.4|12860.2|12858.6|12855|12853.4|235
1755740100000|2025-08-21 01:35:00|12854.6|12853|12850.8|12849.2|12855.5|12853.6|12850.1|12848.5|296
1755740400000|2025-08-21 01:40:00|12850.9|12849.3|12852.4|12850.8|12852.8|12851.2|12849|12847.4|193
1755740700000|2025-08-21 01:45:00|12852.3|12850.7|12853.7|12852.1|12855.6|12854|12851.5|12849.9|216
1755741000000|2025-08-21 01:50:00|12853.8|12852.2|12853.8|12852.2|12854.1|12852.5|12852.4|12850.8|94
1755741300000|2025-08-21 01:55:00|12853.7|12852.1|12855.5|12853.9|12856|12854.4|12853.6|12852|147
1755741600000|2025-08-21 02:00:00|12855.4|12853.8|12856|12854.4|12856.3|12854.7|12854.6|12853|151
1755741900000|2025-08-21 02:05:00|12855.9|12854.3|12857.3|12855.7|12857.4|12855.8|12853.4|12851.8|155
1755742200000|2025-08-21 02:10:00|12857.2|12855.6|12855.2|12853.6|12857.3|12855.7|12854.2|12852.6|142
1755742500000|2025-08-21 02:15:00|12855.1|12853.5|12857.6|12856|12858|12856.4|12854.8|12853.2|133
1755742800000|2025-08-21 02:20:00|12857.5|12855.9|12859.5|12857.9|12859.8|12858.2|12857.4|12855.8|124
1755743100000|2025-08-21 02:25:00|12859.6|12858|12858.7|12856.3|12859.6|12858|12856.9|12854.8|132
1755743400000|2025-08-21 02:30:00|12858.8|12856.4|12859.1|12856.7|12859.9|12858.2|12858.7|12856.3|128
1755743700000|2025-08-21 02:35:00|12859|12856.6|12862|12859.6|12862.6|12860.3|12858.7|12856.3|155
1755744000000|2025-08-21 02:40:00|12862.1|12859.7|12858.7|12857.1|12862.2|12860.1|12858.6|12857|162
1755744300000|2025-08-21 02:45:00|12858.8|12857.2|12858.1|12856.5|12859.2|12857.6|12857.1|12855.5|206
1755744600000|2025-08-21 02:50:00|12858.2|12856.6|12857.1|12855.5|12858.2|12856.6|12856.6|12855|92
1755744900000|2025-08-21 02:55:00|12857.2|12855.6|12859.3|12857.7|12859.4|12857.8|12857.1|12855.5|153
1755745200000|2025-08-21 03:00:00|12859.4|12857.8|12858.2|12856.6|12860.5|12858.9|12858.1|12856.5|157
1755745500000|2025-08-21 03:05:00|12858.1|12856.5|12858.4|12856.8|12859.8|12858.2|12857.4|12855.8|122
1755745800000|2025-08-21 03:10:00|12858.5|12856.9|12860.1|12858.5|12860.7|12858.5|12858.3|12856.3|139
1755746100000|2025-08-21 03:15:00|12860|12858.4|12860.8|12858.4|12861.1|12859.5|12859.4|12856.6|168
1755746400000|2025-08-21 03:20:00|12860.7|12858.3|12860.9|12859.3|12861.4|12859.8|12860.6|12858.1|110
1755746700000|2025-08-21 03:25:00|12861|12859.4|12863.1|12861.5|12863.2|12861.6|12860.3|12858.7|132
1755747000000|2025-08-21 03:30:00|12863.2|12861.6|12863.3|12861.7|12863.6|12862|12862.3|12860.7|107
1755747300000|2025-08-21 03:35:00|12863.4|12861.8|12861.3|12859.7|12863.5|12861.9|12860.6|12859|136
1755747600000|2025-08-21 03:40:00|12861.4|12859.8|12862.1|12860.5|12862.5|12860.8|12861.1|12859.5|120
1755747900000|2025-08-21 03:45:00|12862.2|12860.6|12863.7|12862.1|12863.9|12862.3|12861.9|12860.3|91
1755748200000|2025-08-21 03:50:00|12863.6|12862|12862.6|12861|12863.8|12862.2|12862.4|12860.8|99
1755748500000|2025-08-21 03:55:00|12862.5|12860.9|12862.3|12860.7|12862.6|12861|12861|12859.3|135
1755748800000|2025-08-21 04:00:00|12862.2|12860.6|12863.6|12862|12863.9|12862.3|12862.2|12860.6|130
1755749100000|2025-08-21 04:05:00|12863.7|12862.1|12863.7|12862.1|12864.3|12862.7|12862.6|12861|124
1755749400000|2025-08-21 04:10:00|12863.6|12862|12862.5|12860.9|12863.8|12862.1|12862.3|12860.7|92
1755749700000|2025-08-21 04:15:00|12862.4|12860.8|12862.2|12860.6|12862.9|12861.3|12861.7|12860.1|108
1755750000000|2025-08-21 04:20:00|12862.3|12860.7|12861.2|12859.6|12862.4|12860.8|12861.2|12859.6|106
1755750300000|2025-08-21 04:25:00|12861.3|12859.7|12862|12860.4|12862.2|12860.6|12860.9|12859.3|106
1755750600000|2025-08-21 04:30:00|12861.9|12860.3|12862.1|12860.5|12862.8|12860.9|12861.4|12859.4|179
1755750900000|2025-08-21 04:35:00|12862.2|12860.6|12862|12860.4|12862.5|12860.6|12861.1|12859.5|71
1755751200000|2025-08-21 04:40:00|12861.9|12860.3|12861.8|12860.2|12862.9|12861.3|12861.7|12860.1|66
1755751500000|2025-08-21 04:45:00|12861.7|12860.1|12863.2|12860.8|12863.3|12861.3|12861.4|12859.8|69
1755751800000|2025-08-21 04:50:00|12863.1|12860.7|12863.2|12861.6|12863.4|12861.8|12861.6|12859.8|71
1755752100000|2025-08-21 04:55:00|12863.3|12861.7|12863.4|12861.8|12864.7|12862.9|12863.2|12861.6|94
1755752400000|2025-08-21 05:00:00|12863.3|12861.7|12863.5|12861.1|12863.8|12861.9|12862.6|12860.2|96
1755752700000|2025-08-21 05:05:00|12863.6|12861.2|12863.2|12861.6|12863.7|12862.1|12862.4|12860.5|88
1755753000000|2025-08-21 05:10:00|12863.1|12861.5|12865.5|12863.9|12866|12864.4|12863.1|12861.5|80
1755753300000|2025-08-21 05:15:00|12865.6|12864|12862.8|12861.2|12865.7|12864|12862.4|12860.8|128
1755753600000|2025-08-21 05:20:00|12862.7|12861.1|12862.4|12860.8|12863.2|12861.6|12862.2|12860.6|135
1755753900000|2025-08-21 05:25:00|12862.2|12860.6|12862.3|12860.7|12863|12861.1|12862.1|12860.5|101
1755754200000|2025-08-21 05:30:00|12862.4|12860.8|12862.4|12860.8|12863.4|12861.8|12862.1|12860.5|98
1755754500000|2025-08-21 05:35:00|12862.3|12860.7|12862.8|12860.4|12863.6|12861.2|12861.3|12859.7|94
1755754800000|2025-08-21 05:40:00|12862.9|12860.5|12861.4|12859.8|12863.4|12861.8|12861.4|12859.8|121
1755755100000|2025-08-21 05:45:00|12861.5|12859.9|12861.3|12859.7|12862.3|12860.7|12861.2|12859.4|90
1755755400000|2025-08-21 05:50:00|12861.2|12859.6|12862.2|12860.6|12862.6|12861|12861.2|12859.6|72
1755755700000|2025-08-21 05:55:00|12862.1|12860.5|12860.6|12859|12862.3|12860.7|12860.4|12858.8|164
1755756000000|2025-08-21 06:00:00|12860.4|12858.8|12863.2|12861.6|12863.2|12861.6|12860.1|12858.2|106
1755756300000|2025-08-21 06:05:00|12863.1|12861.5|12864|12862.4|12864.2|12862.6|12861.4|12859.8|154
1755756600000|2025-08-21 06:10:00|12864.1|12862.5|12862.3|12860.7|12864.1|12862.5|12862.1|12860.5|135
1755756900000|2025-08-21 06:15:00|12862.5|12860.9|12861.7|12860.1|12863.9|12861.5|12861.3|12859.7|148
1755757200000|2025-08-21 06:20:00|12861.8|12860.2|12866.3|12864.7|12866.6|12865|12861.6|12860|186
1755757500000|2025-08-21 06:25:00|12866.1|12864.5|12866.1|12864.5|12866.7|12865.1|12865.8|12864.2|126
1755757800000|2025-08-21 06:30:00|12866|12864.4|12868.3|12866.7|12868.3|12866.7|12865.5|12863.9|127
1755758100000|2025-08-21 06:35:00|12868.4|12866.8|12868.3|12866.7|12868.9|12867.3|12866.3|12864.7|94
1755758400000|2025-08-21 06:40:00|12868.2|12866.6|12869.6|12868|12870.6|12868.6|12868.2|12866.6|158
1755758700000|2025-08-21 06:45:00|12869.7|12868.1|12870|12868.4|12870.8|12869.1|12868.7|12866.7|157
1755759000000|2025-08-21 06:50:00|12870.1|12868.5|12871.5|12869.1|12872.4|12870.1|12870.1|12868.4|155
1755759300000|2025-08-21 06:55:00|12871.4|12869|12869.6|12868|12872.3|12870.4|12869.2|12867.6|134
1755759600000|2025-08-21 07:00:00|12869.4|12867.8|12874.2|12872.6|12876.2|12874.2|12869.4|12867.8|180
1755759900000|2025-08-21 07:05:00|12874.1|12872.5|12870|12868.4|12874.9|12872.8|12869|12867.4|190
1755760200000|2025-08-21 07:10:00|12870.1|12868.5|12868.6|12867|12871|12869.1|12868.4|12866.8|167
1755760500000|2025-08-21 07:15:00|12867.3|12865.7|12867.1|12864.7|12868.6|12866.2|12866.6|12864.5|239
1755760800000|2025-08-21 07:20:00|12867.2|12864.8|12867.2|12865.6|12869.4|12867.8|12867|12864.7|142
1755761100000|2025-08-21 07:25:00|12867.3|12865.7|12868.2|12865.8|12868.4|12866.5|12866.8|12865.2|97
1755761400000|2025-08-21 07:30:00|12868.1|12865.7|12865.6|12864|12868.6|12866.2|12864|12862.4|310
1755761700000|2025-08-21 07:35:00|12865.5|12863.9|12863.9|12862.3|12865.7|12864.1|12863.3|12861.7|199
1755762000000|2025-08-21 07:40:00|12863.8|12862.2|12865.1|12863.5|12865.7|12864.1|12863.2|12861.6|174
1755762300000|2025-08-21 07:45:00|12865.2|12863.6|12866.6|12865|12867.4|12865.8|12864.6|12863|216
1755762600000|2025-08-21 07:50:00|12866.5|12864.9|12864.4|12862.8|12866.5|12864.9|12864.4|12862.8|146
1755762900000|2025-08-21 07:55:00|12864.3|12862.7|12865.4|12863.8|12866.6|12865|12862.8|12861.2|128
1755763200000|2025-08-21 08:00:00|12865.5|12863.9|12867.2|12865.6|12868|12866.4|12865.2|12863.6|132
1755763500000|2025-08-21 08:05:00|12867.3|12865.7|12868.3|12866.7|12869.3|12867.7|12867.2|12865.6|108
1755763800000|2025-08-21 08:10:00|12868.2|12866.6|12867.8|12866.2|12868.8|12866.8|12866.6|12865|118
1755764100000|2025-08-21 08:15:00|12867.9|12866.3|12868.9|12867.3|12869.9|12868.3|12867.8|12866.2|130
1755764400000|2025-08-21 08:20:00|12869|12867.4|12868|12866.4|12869.3|12867.4|12867.3|12865.7|95
1755764700000|2025-08-21 08:25:00|12867.9|12866.3|12867.4|12865.8|12869.6|12867.2|12866.9|12865.3|154
1755765000000|2025-08-21 08:30:00|12867.1|12865.5|12864.8|12863.2|12867.1|12865.5|12864.4|12862.6|220
1755765300000|2025-08-21 08:35:00|12864.9|12863.3|12865.5|12863.9|12867.2|12864.8|12864.8|12863.2|117
1755765600000|2025-08-21 08:40:00|12865.8|12864.2|12866.4|12864.8|12867.4|12865.8|12865.8|12864.1|152
1755765900000|2025-08-21 08:45:00|12866.2|12864.6|12866.9|12864.5|12867.4|12865.3|12866|12863.9|150
1755766200000|2025-08-21 08:50:00|12866.3|12864.7|12865.3|12863.7|12866.6|12865|12864.7|12863.1|141
1755766500000|2025-08-21 08:55:00|12865.4|12863.8|12865.1|12863.5|12865.6|12864|12864.3|12862.7|128
1755766800000|2025-08-21 09:00:00|12865|12863.4|12865.8|12863.4|12865.9|12864.3|12864.3|12862.7|125
1755767100000|2025-08-21 09:05:00|12865.7|12863.3|12864.8|12863.2|12866.5|12864.1|12864.6|12863|104
1755767400000|2025-08-21 09:10:00|12864.7|12863.1|12862.1|12860.5|12864.7|12863.1|12861.7|12859.8|189
1755767700000|2025-08-21 09:15:00|12862.2|12860.6|12862.9|12860.5|12864.3|12862.2|12861.6|12859.5|146
1755768000000|2025-08-21 09:20:00|12863.1|12861.5|12863.5|12861.1|12864.9|12862.7|12862.5|12860.7|173
1755768300000|2025-08-21 09:25:00|12863.4|12861|12864.9|12862.5|12865.2|12862.8|12863.1|12861|137
1755768600000|2025-08-21 09:30:00|12865|12862.6|12865.1|12863.5|12865.7|12864|12864.5|12862.3|135
1755768900000|2025-08-21 09:35:00|12865.2|12863.6|12864.3|12862.7|12865.6|12864|12863.9|12862.3|126
1755769200000|2025-08-21 09:40:00|12864.2|12862.6|12864.8|12863.2|12864.9|12863.2|12863.9|12862.3|107
1755769500000|2025-08-21 09:45:00|12865|12863.4|12865.3|12863.7|12865.5|12863.9|12864.6|12863|140
1755769800000|2025-08-21 09:50:00|12865.2|12863.6|12865.4|12863.8|12867|12865.4|12865|12863.4|115
1755770100000|2025-08-21 09:55:00|12865.5|12863.9|12868.8|12867.2|12868.8|12867.2|12863.8|12862.2|170
1755770400000|2025-08-21 10:00:00|12868.9|12867.3|12868.4|12866.8|12869.4|12867.8|12867.9|12866.1|93
1755770700000|2025-08-21 10:05:00|12868.3|12866.7|12868.7|12867.1|12869.2|12867.1|12867.6|12865.4|116
1755771000000|2025-08-21 10:10:00|12868.8|12867.2|12869.6|12868|12870.4|12868.6|12868.8|12867.1|85
1755771300000|2025-08-21 10:15:00|12869.7|12868.1|12869.8|12868.2|12870.2|12868.6|12869.6|12868|75
1755771600000|2025-08-21 10:20:00|12869.7|12868.1|12869.8|12868.2|12870.2|12868.3|12869.4|12867.8|72
1755771900000|2025-08-21 10:25:00|12870|12868.4|12869.5|12867.9|12870.2|12868.4|12869.3|12867.6|45
1755772200000|2025-08-21 10:30:00|12869.6|12868|12869.3|12867.7|12869.8|12868.2|12868.3|12866.7|131
1755772500000|2025-08-21 10:35:00|12869.4|12867.8|12870|12868.4|12870.3|12868.7|12868.9|12867.3|117
1755772800000|2025-08-21 10:40:00|12870.1|12868.5|12871.3|12868.9|12871.8|12870.2|12870|12868.4|77
1755773100000|2025-08-21 10:45:00|12871.4|12869|12869.9|12868.3|12871.4|12869.7|12869.8|12868.2|80
1755773400000|2025-08-21 10:50:00|12870.5|12868.1|12870.7|12868.3|12870.8|12868.4|12870.2|12867.8|82
1755773700000|2025-08-21 10:55:00|12870.6|12868.2|12870.4|12868|12871.2|12868.8|12869.6|12867.2|151
1755774000000|2025-08-21 11:00:00|12870.5|12868.1|12869.5|12867.1|12870.7|12868.8|12868.6|12866.7|202
1755774300000|2025-08-21 11:05:00|12869.4|12867|12867.2|12865.6|12870|12867.6|12866.6|12864.6|163
1755774600000|2025-08-21 11:10:00|12867.6|12865.2|12867.8|12865.4|12868|12865.8|12866.2|12864.4|117
1755774900000|2025-08-21 11:15:00|12867.7|12865.3|12868.6|12867|12869.2|12867.6|12867.6|12865.2|93
1755775200000|2025-08-21 11:20:00|12869.1|12866.7|12868.5|12866.9|12869.1|12867.4|12867.7|12866.1|84
1755775500000|2025-08-21 11:25:00|12868.6|12867|12869.9|12867.5|12870|12867.8|12868.5|12866.3|86
1755775800000|2025-08-21 11:30:00|12870|12867.6|12870.7|12868.3|12871.4|12869.4|12869.5|12867.1|122
1755776100000|2025-08-21 11:35:00|12870.6|12868.2|12870.5|12868.1|12871.4|12869|12869.5|12867.5|144
1755776400000|2025-08-21 11:40:00|12870.6|12868.2|12871.8|12870.2|12871.8|12870.2|12870|12867.9|126
1755776700000|2025-08-21 11:45:00|12871.7|12870.1|12873.3|12871.7|12874.7|12872.4|12871.7|12870.1|190
1755777000000|2025-08-21 11:50:00|12873.4|12871.8|12873.4|12871.8|12873.8|12872.2|12871.9|12870.3|112
1755777300000|2025-08-21 11:55:00|12873.3|12871.7|12874.7|12873.1|12875.4|12873.8|12873.3|12871.7|203
1755777600000|2025-08-21 12:00:00|12874.6|12873|12874.7|12873.1|12876.2|12874.6|12874.4|12872.8|217
1755777900000|2025-08-21 12:05:00|12874.6|12873|12873.8|12872.2|12875.4|12873.8|12873.8|12872.2|190
1755778200000|2025-08-21 12:10:00|12873.9|12872.3|12872.4|12870.8|12874|12872.4|12872.3|12870.7|140
1755778500000|2025-08-21 12:15:00|12872.3|12870.7|12873.8|12872.2|12874.6|12873|12872.3|12870.7|189
1755778800000|2025-08-21 12:20:00|12873.4|12871.8|12871.8|12870.2|12874.5|12872.9|12871.6|12870|179
1755779100000|2025-08-21 12:25:00|12871.7|12870.1|12875|12867.4|12875.3|12872.4|12871.6|12867.4|184
1755779400000|2025-08-21 12:30:00|12874.8|12865|12866.8|12864.4|12875.7|12868|12866.1|12860.4|350
1755779700000|2025-08-21 12:35:00|12865.2|12862.8|12869.9|12867.5|12869.9|12867.5|12864.8|12862.4|234
1755780000000|2025-08-21 12:40:00|12869.8|12867.4|12874.3|12871.9|12874.3|12871.9|12868.4|12866.1|220
1755780300000|2025-08-21 12:45:00|12874.2|12871.8|12871|12869.4|12875|12872.9|12870.3|12868.7|198
1755780600000|2025-08-21 12:50:00|12870.9|12869.3|12874.6|12873|12875.1|12873.5|12870.8|12869.2|207
1755780900000|2025-08-21 12:55:00|12874.5|12872.9|12875|12872.6|12875.5|12873.5|12873.3|12871.4|163
1755781200000|2025-08-21 13:00:00|12875.3|12872.9|12872.3|12870.7|12875.3|12872.9|12871.2|12869.2|245
1755781500000|2025-08-21 13:05:00|12872.2|12870.6|12874.3|12872.7|12875.5|12873.9|12872.2|12870.3|259
1755781800000|2025-08-21 13:10:00|12874.1|12872.5|12873.9|12871.5|12875.4|12873.7|12873.3|12871.3|251
1755782100000|2025-08-21 13:15:00|12873.7|12872.1|12872.3|12870.7|12874.8|12872.7|12872.1|12870.5|211
1755782400000|2025-08-21 13:20:00|12872.4|12870.8|12873|12870.6|12873.4|12871.3|12871.2|12869.6|180
1755782700000|2025-08-21 13:25:00|12872.9|12870.5|12872|12870.4|12873.7|12871.3|12872|12870.1|117
1755783000000|2025-08-21 13:30:00|12872.5|12870.1|12871.8|12869.4|12873.4|12871|12870.8|12868.7|290
1755783300000|2025-08-21 13:35:00|12871.7|12869.3|12871.9|12869.5|12872|12869.9|12870.4|12868.5|248
1755783600000|2025-08-21 13:40:00|12871.8|12869.4|12875.1|12869.9|12876|12873|12871.3|12868.9|279
1755783900000|2025-08-21 13:45:00|12875.5|12870.2|12878.5|12876.1|12883.3|12880.2|12875.5|12870.2|435
1755784200000|2025-08-21 13:50:00|12878.6|12876.2|12881.2|12879.6|12883|12881|12878.3|12875.9|308
1755784500000|2025-08-21 13:55:00|12881.8|12879.4|12882.7|12879.2|12884|12881.6|12881|12878.6|252
1755784800000|2025-08-21 14:00:00|12882.9|12879.4|12880.6|12879|12884.3|12882.7|12880|12878.4|295
1755785100000|2025-08-21 14:05:00|12880.5|12878.9|12879.6|12878|12882|12880.4|12878.2|12876.6|289
1755785400000|2025-08-21 14:10:00|12879.7|12878.1|12877.3|12875.7|12880.7|12879.1|12876.5|12874.7|247
1755785700000|2025-08-21 14:15:00|12877.4|12875.8|12880.8|12878.4|12881.3|12878.9|12877.3|12875.7|281
1755786000000|2025-08-21 14:20:00|12880.5|12878.1|12884|12881.6|12884.3|12882.4|12879.2|12876.8|206
1755786300000|2025-08-21 14:25:00|12884.1|12881.7|12884.4|12882|12884.4|12882.5|12883.3|12881.5|125
1755786600000|2025-08-21 14:30:00|12884.5|12882.1|12882.7|12881.1|12884.5|12882.1|12881.7|12879.3|232
1755786900000|2025-08-21 14:35:00|12882.6|12881|12885.1|12882.7|12885.4|12883|12882.2|12879.8|242
1755787200000|2025-08-21 14:40:00|12885.2|12882.8|12889.4|12887|12889.6|12887.7|12884.9|12882.5|280
1755787500000|2025-08-21 14:45:00|12889.5|12887.1|12889.9|12888.3|12891.1|12889.5|12888.7|12887|210
1755787800000|2025-08-21 14:50:00|12890|12888.4|12887.3|12885.7|12891.7|12890.1|12886.7|12885.1|209
1755788100000|2025-08-21 14:55:00|12887.2|12885.6|12887.8|12886.2|12889.4|12887.8|12887.2|12885.6|200
1755788400000|2025-08-21 15:00:00|12887.9|12886.3|12891.8|12890.2|12891.8|12890.2|12886.8|12885.2|247
1755788700000|2025-08-21 15:05:00|12891.7|12890.1|12892|12890.4|12894.5|12892.9|12891.6|12890|244
1755789000000|2025-08-21 15:10:00|12891.9|12890.3|12894.5|12892.9|12897.3|12895.6|12891.6|12890|354
1755789300000|2025-08-21 15:15:00|12894.6|12893|12895.5|12893.9|12896.6|12894.8|12894.2|12892.2|369
1755789600000|2025-08-21 15:20:00|12895.4|12893.8|12890|12888.4|12896.7|12895.1|12889.9|12888.3|337
1755789900000|2025-08-21 15:25:00|12890.1|12888.5|12886.3|12883.9|12890.7|12889.1|12884|12880.9|245
1755790200000|2025-08-21 15:30:00|12886.2|12883.8|12888.7|12886.3|12890.2|12887.8|12886.2|12883.8|388
1755790500000|2025-08-21 15:35:00|12888.3|12886.7|12886.9|12885.3|12889|12887.3|12885|12883.1|275
1755790800000|2025-08-21 15:40:00|12887|12885.4|12890.5|12888.9|12891.3|12889.3|12886.4|12884.8|286
1755791100000|2025-08-21 15:45:00|12890.1|12888.5|12890.3|12888.7|12891.5|12889.9|12889.4|12887.8|195
1755791400000|2025-08-21 15:50:00|12890.2|12888.6|12893.8|12892.2|12894|12892.4|12890.2|12888.6|118
1755791700000|2025-08-21 15:55:00|12893.7|12892.1|12894.9|12893.3|12895.2|12893.6|12892.8|12891.2|127
1755792000000|2025-08-21 16:00:00|12894.8|12893.2|12895.4|12893.8|12896.4|12894.8|12894|12892.4|174
1755792300000|2025-08-21 16:05:00|12895.5|12893.9|12896.4|12894.8|12896.7|12895.1|12895.1|12893|165
1755792600000|2025-08-21 16:10:00|12896.5|12894.9|12896.5|12894.9|12897.3|12895.7|12896|12894.3|131
1755792900000|2025-08-21 16:15:00|12896.6|12895|12893.5|12891.9|12897|12895.4|12892.8|12891.2|228
1755793200000|2025-08-21 16:20:00|12893.3|12891.7|12893.5|12891.9|12894.2|12892.6|12892.7|12891.1|261
1755793500000|2025-08-21 16:25:00|12893.6|12892|12893.3|12891.7|12894.6|12893|12892.8|12891.2|335
1755793800000|2025-08-21 16:30:00|12893.2|12891.6|12894.2|12892.6|12894.6|12893|12892|12889.9|186
1755794100000|2025-08-21 16:35:00|12894.1|12892.5|12895.4|12893.8|12896.6|12895|12893.4|12891.8|267
1755794400000|2025-08-21 16:40:00|12895.5|12893.9|12892.8|12891.2|12896.2|12894.6|12892.1|12890.5|223
1755794700000|2025-08-21 16:45:00|12892.9|12891.3|12893.5|12891.1|12893.7|12891.6|12891.1|12889.5|247
1755795000000|2025-08-21 16:50:00|12893.1|12890.7|12891.6|12889.2|12893.1|12891|12890.3|12887.9|285
1755795300000|2025-08-21 16:55:00|12891.4|12889|12889.8|12887.4|12891.9|12889.5|12888.8|12886.9|182
1755795600000|2025-08-21 17:00:00|12889.3|12886.9|12887.4|12885|12890|12887.6|12886.8|12884.7|316
1755795900000|2025-08-21 17:05:00|12887.3|12884.9|12886.9|12884.5|12887.5|12885.1|12885.4|12883.1|236
1755796200000|2025-08-21 17:10:00|12887|12884.6|12886.2|12883.8|12888.3|12886.2|12885.8|12883.8|334
1755796500000|2025-08-21 17:15:00|12886.4|12884|12886.8|12884.4|12887.5|12885.1|12886.2|12883.8|269
1755796800000|2025-08-21 17:20:00|12886.9|12884.5|12888.4|12886.8|12888.5|12886.9|12886.5|12884.5|365
1755797100000|2025-08-21 17:25:00|12888.5|12886.9|12888.4|12886.8|12889.2|12887.6|12887.9|12886.3|283
1755797400000|2025-08-21 17:30:00|12888.3|12886.7|12888.3|12886.7|12889.3|12887.7|12888|12886.4|250
1755797700000|2025-08-21 17:35:00|12888.2|12886.6|12887.3|12885.7|12888.8|12887.2|12887|12885.4|147
1755798000000|2025-08-21 17:40:00|12887.2|12885.6|12887.9|12885.5|12888.9|12886.5|12886.9|12884.9|182
1755798300000|2025-08-21 17:45:00|12887.8|12885.4|12886.7|12884.3|12888.5|12886.1|12885.9|12883.5|219
1755798600000|2025-08-21 17:50:00|12886.6|12884.2|12887.4|12885|12887.5|12885.1|12885.9|12883.5|264
1755798900000|2025-08-21 17:55:00|12887.3|12884.9|12888.5|12886.1|12888.6|12886.2|12886.4|12884|228
1755799200000|2025-08-21 18:00:00|12888.6|12886.2|12889.2|12886.8|12889.9|12887.8|12888.3|12885.9|258
1755799500000|2025-08-21 18:05:00|12889.1|12886.7|12889|12886.6|12889.5|12887.1|12887.5|12885.5|167
1755799800000|2025-08-21 18:10:00|12889.1|12886.7|12889.6|12887.2|12890.3|12887.9|12889.1|12886.7|233
1755800100000|2025-08-21 18:15:00|12889.7|12887.3|12887.1|12884.7|12889.7|12887.3|12886.6|12884.6|218
1755800400000|2025-08-21 18:20:00|12887|12884.6|12889.1|12886.7|12889.3|12886.9|12885.8|12883.4|296
1755800700000|2025-08-21 18:25:00|12889.2|12886.8|12888.8|12886.4|12889.5|12887.1|12888.3|12885.9|257
1755801000000|2025-08-21 18:30:00|12888.7|12886.3|12888.4|12886.8|12889.5|12887.1|12887.3|12884.9|240
1755801300000|2025-08-21 18:35:00|12888.3|12886.7|12888.4|12886.8|12888.4|12886.8|12887.3|12885.7|156
1755801600000|2025-08-21 18:40:00|12888.3|12886.7|12889.2|12887.6|12889.6|12888|12887.7|12886.1|202
1755801900000|2025-08-21 18:45:00|12889.3|12887.7|12888.7|12887.1|12890.3|12888.7|12888.7|12887.1|212
1755802200000|2025-08-21 18:50:00|12888.9|12887.3|12889.1|12886.7|12889.3|12887.3|12888.2|12885.8|214
1755802500000|2025-08-21 18:55:00|12889.2|12886.8|12889.3|12887.7|12889.6|12887.8|12887.7|12885.5|182
1755802800000|2025-08-21 19:00:00|12889.4|12887.8|12889.7|12887.3|12889.9|12887.8|12889.4|12887.1|37
1755803100000|2025-08-21 19:05:00|12889.8|12887.4|12888.5|12886.1|12889.8|12887.4|12888.5|12886.1|30
1755803400000|2025-08-21 19:10:00|12888.6|12886.2|12889|12886.6|12889.1|12886.7|12888|12885.6|65
1755803700000|2025-08-21 19:15:00|12888.9|12886.5|12888.8|12886.4|12889|12886.6|12888.4|12886|39
1755804000000|2025-08-21 19:20:00|12888.9|12886.5|12890|12887.6|12890.1|12887.7|12888.8|12886.4|72
1755804300000|2025-08-21 19:25:00|12889.9|12887.5|12890.7|12888.3|12891.1|12889|12889.8|12887.4|49
1755804600000|2025-08-21 19:30:00|12890.8|12888.4|12891.8|12889.4|12891.9|12889.9|12890.1|12888.1|50
1755804900000|2025-08-21 19:35:00|12891.7|12889.3|12890.9|12889.3|12891.8|12890|12890.9|12889.2|67
1755805200000|2025-08-21 19:40:00|12891|12889.4|12891.2|12889.6|12891.7|12889.8|12890.1|12888.5|67
1755805500000|2025-08-21 19:45:00|12890.5|12888.9|12890.5|12888.9|12890.8|12889.1|12890.2|12888.3|55
1755805800000|2025-08-21 19:50:00|12890.4|12888.8|12891.1|12888.7|12891.4|12889.1|12890.2|12888.3|49
1755806100000|2025-08-21 19:55:00|12891.2|12888.8|12891.5|12889.9|12891.5|12889.9|12890.7|12888.4|85
1755806400000|2025-08-21 20:00:00|12891.9|12890.3|12892.2|12889.8|12892.6|12890.7|12891.6|12889.6|34
1755806700000|2025-08-21 20:05:00|12892.1|12889.7|12892.8|12890.4|12893.1|12890.7|12892|12889.6|25
1755807000000|2025-08-21 20:10:00|12892.7|12890.3|12892.9|12890.5|12893|12891.1|12892.4|12890.3|25
1755807300000|2025-08-21 20:15:00|12892.8|12890.4|12892.9|12890.5|12893.1|12890.7|12892.7|12890.3|25
1755807600000|2025-08-21 20:20:00|12892.8|12890.4|12892.8|12890.4|12893.1|12890.7|12892.7|12890.3|24
1755807900000|2025-08-21 20:25:00|12892.4|12890.8|12892.5|12890.1|12893.4|12890.8|12892.3|12889.6|29
1755808200000|2025-08-21 20:30:00|12892.6|12890.2|12893.4|12889.6|12893.4|12890.6|12892.2|12889.6|28
1755808500000|2025-08-21 20:35:00|12892.6|12890.2|12892.3|12889.9|12895.1|12890.2|12892.1|12887.9|61
1755808800000|2025-08-21 20:40:00|12892.1|12889.7|12893.8|12888.8|12895.2|12889.7|12892.1|12887.6|61
1755809100000|2025-08-21 20:45:00|12893.1|12888.6|12893.8|12889|12895.3|12889.1|12892.9|12886.9|51
1755809400000|2025-08-21 20:50:00|12894.2|12888.6|12893.1|12888.8|12895.6|12889.4|12893.1|12886.9|64
1755809700000|2025-08-21 20:55:00|12892.9|12886.9|12896.3|12880.3|12898.1|12888.3|12892.3|12880.3|85
1755810000000|2025-08-21 21:00:00|12896.2|12880.2|12892.9|12876.9|12896.2|12880.2|12888.2|12872.2|9
1755810300000|2025-08-21 21:05:00|12893.8|12877.8|12893.3|12877.3|12895|12879|12892.8|12876.8|67
1755810600000|2025-08-21 21:10:00|12893.2|12877.2|12894.7|12878.7|12895.3|12879.3|12892.4|12876.4|137
1755810900000|2025-08-21 21:15:00|12894.8|12878.8|12895.1|12879.1|12895.6|12879.6|12894.6|12878.6|138
1755811200000|2025-08-21 21:20:00|12895|12879|12895.2|12879.2|12895.5|12879.5|12894.5|12878.5|114
1755811500000|2025-08-21 21:25:00|12895.3|12879.3|12895.2|12879.2|12895.4|12879.4|12894.5|12878.5|100
1755811800000|2025-08-21 21:30:00|12895|12879|12895.4|12879.4|12897|12881|12894.5|12878.5|113
1755812100000|2025-08-21 21:35:00|12895.6|12879.6|12895.2|12879.2|12895.6|12879.6|12895.1|12879.1|62
1755812400000|2025-08-21 21:40:00|12895.3|12879.3|12898.1|12882.1|12898.3|12882.3|12895.2|12879.2|77
1755812700000|2025-08-21 21:45:00|12897.5|12881.5|12896.8|12880.8|12898.8|12882.8|12896.3|12880.3|149
1755813000000|2025-08-21 21:50:00|12896.6|12880.6|12897.7|12881.7|12899.7|12883.7|12896.4|12880.4|145
1755813300000|2025-08-21 21:55:00|12897.6|12881.6|12895.9|12879.9|12898.4|12882.4|12895.1|12879.1|230
1755813600000|2025-08-21 22:00:00|12896.7|12880.7|12898.6|12882.6|12898.6|12882.6|12895.4|12879.4|142
1755813900000|2025-08-21 22:05:00|12898.4|12882.4|12895.2|12881.5|12898.5|12882.5|12894.3|12880.6|154
1755814200000|2025-08-21 22:10:00|12895.1|12881.7|12895.1|12883.1|12897|12884.4|12892.7|12880.6|178
1755814500000|2025-08-21 22:15:00|12895.2|12882.8|12889.8|12884.2|12895.2|12884.2|12889.8|12882.8|127
1755814800000|2025-08-21 22:20:00|12889.9|12884.1|12890|12884.1|12890.4|12885|12889.4|12883.2|107
1755815100000|2025-08-21 22:25:00|12890.1|12884|12889|12885.1|12890.3|12885.2|12888.9|12884|54
1755815400000|2025-08-21 22:30:00|12889.9|12885|12889.8|12884.4|12890|12885.1|12888.9|12884.3|63
1755815700000|2025-08-21 22:35:00|12889.9|12884.5|12889.6|12884.3|12890|12885.2|12888.9|12883.7|68
1755816000000|2025-08-21 22:40:00|12889.5|12884.4|12889.6|12884.2|12889.9|12884.7|12889.3|12883.7|45
1755816300000|2025-08-21 22:45:00|12889.7|12884.1|12889.7|12883.8|12889.8|12884.8|12889.1|12883.8|47
1755816600000|2025-08-21 22:50:00|12889.4|12884.5|12889.6|12884.4|12889.9|12884.7|12889.2|12883.7|52
1755816900000|2025-08-21 22:55:00|12889.7|12884|12889.7|12884.4|12890|12885.1|12888.9|12883.7|80
1755817200000|2025-08-21 23:00:00|12889.3|12884.9|12890.3|12885.9|12890.5|12885.9|12888.8|12884.6|69
1755817500000|2025-08-21 23:05:00|12890.2|12886|12890.4|12886.7|12890.6|12886.8|12889.9|12885.6|75
1755817800000|2025-08-21 23:10:00|12890.3|12886.6|12890.2|12885.9|12890.6|12886.6|12889.7|12885.9|70
1755818100000|2025-08-21 23:15:00|12890.3|12886|12890.2|12886.7|12890.7|12886.9|12890.1|12885.9|81
1755818400000|2025-08-21 23:20:00|12890.1|12886.8|12890.2|12886.6|12890.3|12886.9|12890.1|12886.5|42
1755818700000|2025-08-21 23:25:00|12890.1|12886.7|12890.3|12886.8|12890.6|12886.9|12890|12886.6|54
1755819000000|2025-08-21 23:30:00|12890.4|12886.7|12889.6|12885.2|12890.5|12887.3|12885|12880.9|128
1755819300000|2025-08-21 23:35:00|12889.7|12885.3|12887|12882.8|12889.8|12885.8|12885.3|12881.5|127
1755819600000|2025-08-21 23:40:00|12887.1|12883|12887.6|12883.7|12887.6|12883.7|12887|12882.8|73
1755819900000|2025-08-21 23:45:00|12887.3|12883.3|12887.1|12883.1|12887.6|12883.7|12886.7|12882.9|68
1755820200000|2025-08-21 23:50:00|12887|12883|12887|12883.1|12887.7|12883.8|12886.9|12882.8|83
1755820500000|2025-08-21 23:55:00|12886.9|12883.2|12888.4|12885.1|12888.9|12885.1|12886.9|12882.6|73
1755820800000|2025-08-22 00:00:00|12888.5|12886.1|12887.8|12885.4|12890.3|12887.9|12887.1|12884.7|256
1755821100000|2025-08-22 00:05:00|12888|12885.6|12887.9|12886.3|12888.2|12886.5|12886.3|12884.7|266
1755821400000|2025-08-22 00:10:00|12888|12886.4|12889.1|12886.7|12890.2|12887.8|12887.8|12886.2|241
1755821700000|2025-08-22 00:15:00|12888.9|12886.5|12889.2|12887.6|12890.9|12888.5|12888.7|12886.3|165
1755822000000|2025-08-22 00:20:00|12889.1|12887.5|12886.2|12884.6|12889.1|12887.5|12886.1|12884.5|169
1755822300000|2025-08-22 00:25:00|12886.3|12884.7|12888.4|12886.8|12888.9|12887.3|12886.1|12884.5|152
1755822600000|2025-08-22 00:30:00|12888.6|12887|12887.3|12885.7|12889.3|12887.7|12886.6|12885|242
1755822900000|2025-08-22 00:35:00|12887.4|12885.8|12888.2|12886.6|12888.3|12886.7|12886.7|12885.1|310
1755823200000|2025-08-22 00:40:00|12888.3|12886.7|12887.1|12885.5|12889.1|12887.5|12887.1|12885.5|222
1755823500000|2025-08-22 00:45:00|12887.2|12885.6|12887.6|12886|12888.2|12886.6|12887|12885.4|129
1755823800000|2025-08-22 00:50:00|12887.5|12885.9|12886.5|12884.9|12888.4|12886.8|12886.1|12884.5|139
1755824100000|2025-08-22 00:55:00|12886.6|12885|12886.2|12884.6|12887.1|12885.5|12886|12884.4|152
1755824400000|2025-08-22 01:00:00|12886.3|12884.7|12886.4|12884.8|12886.7|12885.1|12885.1|12883.5|241
1755824700000|2025-08-22 01:05:00|12886.3|12884.7|12888.5|12886.9|12889.7|12888.1|12885.8|12884.2|231
1755825000000|2025-08-22 01:10:00|12888.4|12886.8|12887.5|12885.9|12888.5|12886.9|12886.9|12885.3|187
1755825300000|2025-08-22 01:15:00|12887.6|12886|12892.9|12891.3|12892.9|12891.3|12887.2|12885.6|287
1755825600000|2025-08-22 01:20:00|12892.8|12891.2|12892.1|12890.5|12893.4|12891.8|12890.7|12889.1|190
1755825900000|2025-08-22 01:25:00|12892|12890.4|12890.4|12888.8|12892.8|12891.2|12889.8|12888.2|185
1755826200000|2025-08-22 01:30:00|12890.5|12888.9|12891.1|12889.5|12891.6|12890|12889.3|12887.7|202
1755826500000|2025-08-22 01:35:00|12891|12889.4|12891.6|12890|12892|12890.4|12889.7|12888.1|305
1755826800000|2025-08-22 01:40:00|12891.5|12889.9|12891.3|12889.7|12893.7|12892.1|12891.3|12889.7|188
1755827100000|2025-08-22 01:45:00|12891.4|12889.8|12894.7|12892.3|12894.7|12892.3|12890.2|12888.6|253
1755827400000|2025-08-22 01:50:00|12894.6|12892.2|12896.2|12893.8|12897.7|12895.3|12893.8|12892|217
1755827700000|2025-08-22 01:55:00|12896.1|12893.7|12893.9|12892.3|12896.1|12893.7|12892.7|12890.5|209
1755828000000|2025-08-22 02:00:00|12893.8|12892.2|12891.5|12889.9|12895.1|12893.5|12891.5|12889.9|197
1755828300000|2025-08-22 02:05:00|12891.6|12890|12889.6|12888|12891.6|12890|12888.6|12887|289
1755828600000|2025-08-22 02:10:00|12889.5|12887.9|12891.2|12889.6|12892.3|12890.7|12889.2|12887.6|324
1755828900000|2025-08-22 02:15:00|12891.3|12889.7|12889.5|12887.9|12893.2|12891.6|12889.5|12887.9|186
1755829200000|2025-08-22 02:20:00|12889.6|12888|12891.7|12890.1|12892.5|12890.9|12889.5|12887.9|193
1755829500000|2025-08-22 02:25:00|12891.8|12890.2|12892.3|12890.7|12892.9|12891.3|12891.4|12889.8|199
1755829800000|2025-08-22 02:30:00|12892.4|12890.8|12891.9|12890.3|12892.8|12891.2|12891.9|12890.1|102
1755830100000|2025-08-22 02:35:00|12892|12890.4|12890.3|12888.7|12892.2|12890.6|12889.7|12888.1|184
1755830400000|2025-08-22 02:40:00|12890.4|12888.8|12890.1|12888.5|12891|12889.4|12889.2|12887.6|131
1755830700000|2025-08-22 02:45:00|12890|12888.4|12890|12888.4|12891.1|12889.5|12889.2|12887.6|186
1755831000000|2025-08-22 02:50:00|12889.9|12888.3|12890.7|12889.1|12891.3|12889.7|12888.9|12887.3|201
1755831300000|2025-08-22 02:55:00|12890.6|12889|12891.3|12889.7|12892.9|12891.3|12890.5|12888.9|185
1755831600000|2025-08-22 03:00:00|12891.4|12889.8|12891.7|12890.1|12892.8|12891.2|12891.1|12889.5|228
1755831900000|2025-08-22 03:05:00|12891.6|12890|12889.7|12888.1|12892.6|12891|12889.1|12887.5|319
1755832200000|2025-08-22 03:10:00|12889.8|12888.2|12891.2|12889.6|12891.4|12889.8|12889.4|12887.8|208
1755832500000|2025-08-22 03:15:00|12890.9|12889.3|12889.4|12887.8|12891.1|12889.5|12888.7|12887.1|149
1755832800000|2025-08-22 03:20:00|12889.3|12887.7|12891|12889.4|12891|12889.4|12889.1|12887.5|94
1755833100000|2025-08-22 03:25:00|12891.1|12889.5|12890.7|12888.3|12891.4|12889.7|12889.5|12887.8|174
1755833400000|2025-08-22 03:30:00|12890.8|12888.4|12890.5|12888.9|12891.7|12889.8|12889.8|12887.4|147
1755833700000|2025-08-22 03:35:00|12890.7|12889.1|12893.8|12892.2|12893.8|12892.2|12890.4|12888.8|245
1755834000000|2025-08-22 03:40:00|12893.7|12892.1|12893.6|12892|12895.4|12893.8|12892.6|12891|156
1755834300000|2025-08-22 03:45:00|12893.7|12892.1|12895.4|12893.8|12897.4|12895.2|12893.7|12892.1|224
1755834600000|2025-08-22 03:50:00|12895.3|12893.7|12897.8|12896.2|12897.8|12896.2|12894.2|12892.6|163
1755834900000|2025-08-22 03:55:00|12897.9|12896.3|12900.1|12897.7|12900.3|12898.1|12897.4|12895.8|130
1755835200000|2025-08-22 04:00:00|12900.2|12897.8|12896.7|12894.3|12900.2|12898.1|12896.3|12894.2|181
1755835500000|2025-08-22 04:05:00|12896.8|12894.4|12897.8|12896.2|12897.8|12896.2|12895.8|12893.8|239
1755835800000|2025-08-22 04:10:00|12897.6|12896|12895.3|12893.7|12897.7|12896.1|12895.1|12893.3|135
1755836100000|2025-08-22 04:15:00|12895.1|12893.5|12896.9|12895.3|12897.3|12895.7|12895.1|12893.5|132
1755836400000|2025-08-22 04:20:00|12897.2|12895.6|12898.6|12897|12899.6|12897.7|12897|12895.4|113
1755836700000|2025-08-22 04:25:00|12898.5|12896.9|12901.5|12899.9|12901.5|12899.9|12898.3|12896.7|156
1755837000000|2025-08-22 04:30:00|12901.4|12899.8|12902.4|12900|12902.9|12900.8|12900.6|12898.9|195
1755837300000|2025-08-22 04:35:00|12902.3|12899.9|12898.6|12897|12902.3|12899.9|12898.6|12897|186
1755837600000|2025-08-22 04:40:00|12898.7|12897.1|12899|12896.6|12899.4|12897.8|12898.2|12896.2|167
1755837900000|2025-08-22 04:45:00|12899.2|12896.8|12899.6|12898|12900.1|12898.5|12898|12895.6|170
1755838200000|2025-08-22 04:50:00|12899.5|12897.9|12899.6|12898|12901|12899.4|12899.5|12897.9|283
1755838500000|2025-08-22 04:55:00|12899.7|12898.1|12900.6|12898.2|12901.3|12899.7|12899.6|12898|313
1755838800000|2025-08-22 05:00:00|12900.7|12898.3|12899.2|12897.6|12901.4|12899|12899.1|12897.1|149
1755839100000|2025-08-22 05:05:00|12899.1|12897.5|12899.1|12896.7|12899.3|12897.7|12897.6|12896|197
1755839400000|2025-08-22 05:10:00|12899|12896.6|12897.4|12895.8|12899.2|12896.8|12897.2|12895.6|196
1755839700000|2025-08-22 05:15:00|12897.3|12895.7|12899.6|12898|12900.2|12898.6|12896.8|12895.2|159
1755840000000|2025-08-22 05:20:00|12899.5|12897.9|12900.2|12898.6|12900.9|12899|12898.6|12897|184
1755840300000|2025-08-22 05:25:00|12900.1|12898.5|12898.9|12897.3|12900.3|12898.6|12898.6|12896.4|162
1755840600000|2025-08-22 05:30:00|12898.8|12897.2|12896.8|12894.4|12899.3|12897.3|12895.2|12893.6|167
1755840900000|2025-08-22 05:35:00|12896.7|12894.3|12897.9|12896.3|12898.8|12897|12896.6|12894.3|103
1755841200000|2025-08-22 05:40:00|12898|12896.4|12897.2|12895.6|12898.4|12896.8|12896.7|12895.1|127
1755841500000|2025-08-22 05:45:00|12897.1|12895.5|12897.2|12895.6|12897.6|12895.8|12896.4|12894.8|130
1755841800000|2025-08-22 05:50:00|12897.4|12895.8|12896.2|12894.6|12897.6|12895.9|12895.6|12894|100
1755842100000|2025-08-22 05:55:00|12896.1|12894.5|12899.1|12897.5|12899.6|12898|12896.1|12894.5|163
1755842400000|2025-08-22 06:00:00|12899.2|12897.6|12899.5|12897.9|12901.2|12899.6|12899.2|12897.6|305
1755842700000|2025-08-22 06:05:00|12899.6|12898|12897.4|12895.8|12899.7|12898.1|12897.3|12895.7|192
1755843000000|2025-08-22 06:10:00|12897.3|12895.7|12895.6|12894|12897.9|12896.3|12895.6|12894|172
1755843300000|2025-08-22 06:15:00|12895.7|12894.1|12895|12893.4|12896.5|12894.9|12895|12893.4|123
1755843600000|2025-08-22 06:20:00|12895.1|12893.5|12895.9|12894.3|12897.9|12896.3|12895|12893.4|174
1755843900000|2025-08-22 06:25:00|12896|12894.4|12894.8|12893.2|12896.1|12894.5|12894.5|12892.9|165
1755844200000|2025-08-22 06:30:00|12894.5|12892.9|12896.9|12895.3|12897.2|12895.6|12894.2|12892.6|192
1755844500000|2025-08-22 06:35:00|12897|12895.4|12898.4|12896.8|12899.9|12898.3|12897|12895.4|179
1755844800000|2025-08-22 06:40:00|12898.3|12896.7|12893.9|12892.3|12898.4|12896.8|12893.8|12892.2|185
1755845100000|2025-08-22 06:45:00|12894|12892.4|12895.8|12893.4|12896.2|12893.8|12893.1|12891.5|174
1755845400000|2025-08-22 06:50:00|12895.9|12893.5|12893.9|12891.5|12896.2|12893.8|12893.7|12891.3|229
1755845700000|2025-08-22 06:55:00|12893.7|12891.3|12894.6|12892.2|12896.1|12893.8|12893.7|12891.3|244
1755846000000|2025-08-22 07:00:00|12894.5|12892.1|12892.7|12890.3|12894.5|12892.1|12890.1|12888.5|260
1755846300000|2025-08-22 07:05:00|12892.6|12890.2|12893|12891.4|12894|12892.2|12892.2|12890.1|213
1755846600000|2025-08-22 07:10:00|12893.1|12891.5|12891.8|12890.2|12894.3|12891.9|12891.2|12889.6|189
1755846900000|2025-08-22 07:15:00|12892|12890.4|12891.3|12889.7|12892.1|12890.5|12890.2|12888.6|165
1755847200000|2025-08-22 07:20:00|12891|12889.4|12892.7|12890.3|12892.8|12891.2|12890.1|12888.5|248
1755847500000|2025-08-22 07:25:00|12892.6|12890.2|12891.7|12889.3|12892.9|12891.3|12889.9|12887.8|188
1755847800000|2025-08-22 07:30:00|12891.6|12889.2|12893.3|12891.7|12893.5|12891.9|12890.6|12888.2|220
1755848100000|2025-08-22 07:35:00|12893.2|12891.6|12894.1|12892.5|12894.8|12893.2|12893.1|12891.5|194
1755848400000|2025-08-22 07:40:00|12894.2|12892.6|12894.8|12892.4|12895.3|12893.7|12894.1|12892.2|115
1755848700000|2025-08-22 07:45:00|12894.9|12892.5|12894.4|12892.8|12895.8|12894.1|12894.1|12892.2|162
1755849000000|2025-08-22 07:50:00|12894.5|12892.9|12893|12891.4|12894.7|12893.1|12892.9|12891.3|139
1755849300000|2025-08-22 07:55:00|12892.8|12891.2|12895.1|12892.7|12895.3|12892.9|12891.8|12890.2|155
1755849600000|2025-08-22 08:00:00|12895|12892.6|12894.8|12892.4|12895.3|12892.9|12893.7|12891.3|175
1755849900000|2025-08-22 08:05:00|12894.7|12892.3|12894.5|12892.1|12895.7|12894|12893.8|12892.1|154
1755850200000|2025-08-22 08:10:00|12894.6|12892.2|12893.5|12891.1|12894.6|12893|12892.8|12890.9|147
1755850500000|2025-08-22 08:15:00|12893|12891.4|12893.7|12891.3|12894.3|12892.4|12892.9|12890.7|164
1755850800000|2025-08-22 08:20:00|12893.6|12891.2|12891.6|12890|12893.7|12891.3|12891.5|12889.6|144
1755851100000|2025-08-22 08:25:00|12891.5|12889.9|12891.9|12890.3|12892.6|12890.7|12890.8|12888.7|178
1755851400000|2025-08-22 08:30:00|12891.3|12889.7|12891.6|12889.2|12892.7|12890.7|12890.7|12888.8|136
1755851700000|2025-08-22 08:35:00|12891.7|12889.3|12891.4|12889.8|12892.3|12890.3|12890.7|12888.8|151
1755852000000|2025-08-22 08:40:00|12891.3|12889.7|12889.7|12887.3|12891.8|12890.2|12889|12887|129
1755852300000|2025-08-22 08:45:00|12889.5|12887.1|12889.6|12887.2|12891.8|12889.7|12889.1|12886.9|197
1755852600000|2025-08-22 08:50:00|12889.7|12887.3|12889.6|12887.2|12889.7|12887.3|12888.3|12886.3|131
1755852900000|2025-08-22 08:55:00|12889.7|12887.3|12887.8|12886.2|12891.5|12889.7|12887.7|12885.8|200
1755853200000|2025-08-22 09:00:00|12887.9|12886.3|12888.6|12887|12889.6|12887.3|12887.1|12885.5|165
1755853500000|2025-08-22 09:05:00|12888.5|12886.9|12887.6|12885.2|12889.1|12887|12886.4|12884.2|124
1755853800000|2025-08-22 09:10:00|12887.7|12885.3|12888.8|12886.4|12889.4|12887.4|12887.4|12885.1|178
1755854100000|2025-08-22 09:15:00|12888.9|12886.5|12888.6|12887|12890|12887.6|12888.3|12886.1|171
1755854400000|2025-08-22 09:20:00|12888.7|12887.1|12890.8|12888.4|12890.9|12888.7|12887.7|12886.1|159
1755854700000|2025-08-22 09:25:00|12890.9|12888.5|12889.8|12888.2|12892|12890|12889.8|12888.2|129
1755855000000|2025-08-22 09:30:00|12889.9|12888.3|12889.3|12887.7|12890.1|12888.5|12888.7|12887|150
1755855300000|2025-08-22 09:35:00|12889.2|12887.6|12890.3|12888.7|12890.8|12888.9|12888.6|12887|184
1755855600000|2025-08-22 09:40:00|12890.2|12888.6|12892.6|12891|12892.7|12891.1|12889.8|12888.2|139
1755855900000|2025-08-22 09:45:00|12893|12891.4|12891.3|12889.7|12893|12891.4|12890.5|12888.9|181
1755856200000|2025-08-22 09:50:00|12891.2|12889.6|12892.6|12891|12892.9|12891.3|12891.2|12889.4|163
1755856500000|2025-08-22 09:55:00|12892.7|12891.1|12894.6|12892.2|12895.5|12893.3|12892.4|12890.8|149
1755856800000|2025-08-22 10:00:00|12894.4|12892.8|12894.4|12892.8|12894.8|12893.2|12893.4|12891.2|155
1755857100000|2025-08-22 10:05:00|12894.3|12892.7|12892.8|12891.2|12894.9|12893.1|12892.4|12890.1|115
1755857400000|2025-08-22 10:10:00|12892.7|12891.1|12892.8|12891.2|12893.6|12891.8|12892.7|12890.8|77
1755857700000|2025-08-22 10:15:00|12892.9|12891.3|12893.2|12891.6|12893.3|12891.7|12892.2|12890.2|121
1755858000000|2025-08-22 10:20:00|12893.3|12891.7|12892.9|12891.3|12893.9|12892.3|12892.7|12890.9|131
1755858300000|2025-08-22 10:25:00|12893|12891.4|12892.1|12890.5|12893.2|12891.6|12892.1|12890.5|169
1755858600000|2025-08-22 10:30:00|12892.3|12890.7|12891.1|12889.5|12893.1|12891.5|12890.8|12889.2|221
1755858900000|2025-08-22 10:35:00|12891.2|12889.6|12893.4|12891.8|12893.4|12891.8|12890.8|12889.2|260
1755859200000|2025-08-22 10:40:00|12893.3|12891.7|12893.1|12891.5|12893.8|12892.1|12892.1|12890.5|177
1755859500000|2025-08-22 10:45:00|12893.2|12891.6|12892.8|12891.2|12893.8|12892.2|12892.6|12891|118
1755859800000|2025-08-22 10:50:00|12892.9|12891.3|12892.2|12890.6|12893|12891.4|12890.7|12889.1|180
1755860100000|2025-08-22 10:55:00|12892.3|12890.7|12891.3|12889.7|12892.5|12890.9|12890.8|12889.2|204
1755860400000|2025-08-22 11:00:00|12891.5|12889.9|12889.5|12887.9|12892|12890.4|12889.4|12887.8|227
1755860700000|2025-08-22 11:05:00|12889.6|12888|12888.7|12886.3|12889.6|12888|12887.9|12885.5|176
1755861000000|2025-08-22 11:10:00|12888.8|12886.4|12890.8|12888.4|12890.9|12888.9|12888.4|12886|114
1755861300000|2025-08-22 11:15:00|12890.7|12888.3|12890.2|12888.6|12890.7|12888.9|12889.2|12887.4|176
1755861600000|2025-08-22 11:20:00|12890.3|12888.7|12890.8|12889.2|12891.7|12890.1|12890|12888.4|165
1755861900000|2025-08-22 11:25:00|12890.9|12889.3|12892.2|12890.6|12892.4|12890.8|12890.4|12888.8|220
1755862200000|2025-08-22 11:30:00|12892.1|12890.5|12890.4|12888.8|12892.3|12890.7|12890.4|12888.8|194
1755862500000|2025-08-22 11:35:00|12890.5|12888.9|12889.5|12887.9|12890.7|12889.1|12888|12886.4|263
1755862800000|2025-08-22 11:40:00|12889.4|12887.8|12887.6|12885.2|12890.6|12888.8|12887.4|12885|219
1755863100000|2025-08-22 11:45:00|12887.2|12885.6|12889.1|12886.7|12889.3|12886.9|12887.2|12884.9|167
1755863400000|2025-08-22 11:50:00|12889|12886.6|12888.3|12886.7|12890.2|12887.8|12887.4|12885.7|191
1755863700000|2025-08-22 11:55:00|12888.4|12886.8|12888.2|12885.8|12889.7|12887.5|12887.1|12885.2|158
1755864000000|2025-08-22 12:00:00|12888.1|12885.7|12887|12884.6|12888.1|12886.1|12885.3|12883.3|223
1755864300000|2025-08-22 12:05:00|12887.1|12884.7|12885.5|12883.1|12887.1|12884.7|12885|12882.7|173
1755864600000|2025-08-22 12:10:00|12885.6|12883.2|12884.7|12882.3|12885.7|12883.3|12884.5|12882.1|164
1755864900000|2025-08-22 12:15:00|12884.6|12882.2|12883.7|12881.3|12885.2|12883|12883.5|12881.1|127
1755865200000|2025-08-22 12:20:00|12883.6|12881.2|12883.8|12882.2|12884.7|12882.5|12883.3|12881.1|116
1755865500000|2025-08-22 12:25:00|12883.9|12882.3|12884.4|12882.8|12884.6|12883|12883.4|12881.8|143
1755865800000|2025-08-22 12:30:00|12884.3|12882.7|12883.7|12882.1|12885.5|12883.9|12883.5|12881.9|206
1755866100000|2025-08-22 12:35:00|12884|12882.4|12885.8|12883.4|12886.9|12884.5|12884|12882.4|242
1755866400000|2025-08-22 12:40:00|12885.7|12883.3|12886|12884.4|12886.6|12884.6|12884.6|12882.2|227
1755866700000|2025-08-22 12:45:00|12885.9|12884.3|12886.8|12884.4|12887.3|12884.9|12884.9|12882.9|253
1755867000000|2025-08-22 12:50:00|12886.9|12884.5|12885.8|12884.2|12887.1|12885.1|12885.4|12883.3|277
1755867300000|2025-08-22 12:55:00|12885.6|12884|12887.2|12885.6|12887.9|12886.3|12885.4|12883.8|232
1755867600000|2025-08-22 13:00:00|12887.3|12885.7|12884.1|12882.5|12887.9|12886.3|12883.9|12882.3|255
1755867900000|2025-08-22 13:05:00|12884|12882.4|12882.3|12880.7|12884.2|12882.6|12881|12879.4|348
1755868200000|2025-08-22 13:10:00|12882.2|12880.6|12882.1|12880.5|12883.5|12881.9|12881.2|12879.6|344
1755868500000|2025-08-22 13:15:00|12882|12880.4|12881.6|12879.2|12882.1|12880.5|12879.6|12877.5|264
1755868800000|2025-08-22 13:20:00|12881.5|12879.1|12882.6|12881|12882.7|12881|12880.5|12878.1|201
1755869100000|2025-08-22 13:25:00|12882.7|12880.3|12883.8|12882.2|12884.4|12882.5|12882.3|12880.2|215
1755869400000|2025-08-22 13:30:00|12883.7|12882.1|12883.4|12881.8|12884.4|12882.6|12882.3|12880.7|276
1755869700000|2025-08-22 13:35:00|12883.5|12881.9|12884.1|12882.5|12885.5|12883.4|12882.5|12880.9|366
1755870000000|2025-08-22 13:40:00|12884|12882.4|12883.2|12881.6|12884|12882.4|12881.4|12879.8|330
1755870300000|2025-08-22 13:45:00|12883.1|12881.5|12883.6|12882|12884.7|12883.1|12882.7|12881.1|348
1755870600000|2025-08-22 13:50:00|12883.7|12882.1|12883.4|12881|12885.1|12882.7|12881.5|12879.1|277
1755870900000|2025-08-22 13:55:00|12883.5|12881.1|12887.8|12881.7|12887.9|12885.4|12883.4|12880.4|305
1755871200000|2025-08-22 14:00:00|12887|12882.5|12844.7|12840.2|12887|12882.5|12836.6|12829.5|774
1755871500000|2025-08-22 14:05:00|12844.3|12840.1|12835.8|12833.4|12845.8|12842.7|12834.2|12831.8|736
1755871800000|2025-08-22 14:10:00|12835.9|12833.5|12830.9|12828.5|12835.9|12833.5|12829.7|12827.3|576
1755872100000|2025-08-22 14:15:00|12831.3|12828.2|12818.1|12814.8|12831.8|12829.4|12815.4|12811.2|650
1755872400000|2025-08-22 14:20:00|12818.6|12815.2|12827.4|12824.3|12830.2|12827.8|12817.3|12814.9|628
1755872700000|2025-08-22 14:25:00|12827.3|12824.2|12828.1|12825.7|12834.1|12830.9|12823.8|12821.3|628
1755873000000|2025-08-22 14:30:00|12826.9|12824.5|12821.7|12819.3|12827|12824.5|12820.5|12818.1|428
1755873300000|2025-08-22 14:35:00|12821.6|12819.2|12819.2|12816.8|12823.3|12820.9|12817.7|12815.8|443
1755873600000|2025-08-22 14:40:00|12819.3|12816.9|12817.3|12814.9|12821.9|12819.6|12815.6|12813.2|606
1755873900000|2025-08-22 14:45:00|12817.4|12815|12815.9|12813.5|12821|12819.4|12813.5|12811.1|529
1755874200000|2025-08-22 14:50:00|12815.8|12813.4|12810.6|12809|12815.9|12813.5|12809.4|12807.4|490
1755874500000|2025-08-22 14:55:00|12810.5|12808.9|12809.4|12807.8|12811.4|12809.6|12807.9|12806.3|512
1755874800000|2025-08-22 15:00:00|12809.5|12807.9|12803.8|12801.4|12810.9|12809.3|12803.8|12801.4|479
1755875100000|2025-08-22 15:05:00|12803.7|12801.3|12802.6|12801|12806.4|12804.1|12802.5|12800.9|558
1755875400000|2025-08-22 15:10:00|12802.4|12800.8|12808|12805.6|12808.3|12806.1|12800.7|12799|452
1755875700000|2025-08-22 15:15:00|12807.9|12805.5|12810.7|12808.3|12811.5|12809.5|12806|12804.1|414
1755876000000|2025-08-22 15:20:00|12810.6|12808.2|12804.3|12801.9|12810.6|12808.4|12804.2|12801.8|403
1755876300000|2025-08-22 15:25:00|12804.4|12802|12808.2|12805.8|12808.6|12806.2|12803.5|12801.1|375
1755876600000|2025-08-22 15:30:00|12808.3|12805.9|12809.2|12806.8|12810.9|12808.5|12806|12803.6|437
1755876900000|2025-08-22 15:35:00|12809.1|12806.7|12812.4|12810.8|12813.7|12811.4|12808.2|12805.8|454
1755877200000|2025-08-22 15:40:00|12812.3|12810.7|12813.7|12811.3|12814.8|12812.9|12811.6|12809.3|377
1755877500000|2025-08-22 15:45:00|12813.6|12811.2|12815|12813.4|12816.9|12815.1|12812.4|12810.4|370
1755877800000|2025-08-22 15:50:00|12815.1|12813.5|12812.9|12811.3|12816.7|12815.1|12812.7|12811.1|431
1755878100000|2025-08-22 15:55:00|12812.8|12811.2|12815.9|12814.3|12815.9|12814.3|12811.9|12810.3|459
1755878400000|2025-08-22 16:00:00|12816.2|12814.6|12810.6|12809|12816.3|12814.7|12810.4|12808.8|476
1755878700000|2025-08-22 16:05:00|12810.8|12809.2|12809.8|12808.2|12811.4|12809.4|12809.1|12807.5|320
1755879000000|2025-08-22 16:10:00|12809.9|12808.3|12811.1|12809.5|12812.1|12810.3|12809.6|12808|271
1755879300000|2025-08-22 16:15:00|12810.9|12809.3|12816.4|12813.4|12816.7|12814.5|12809.5|12807.6|299
1755879600000|2025-08-22 16:20:00|12816.5|12813.3|12817|12814.6|12817.4|12815|12814.7|12812|326
1755879900000|2025-08-22 16:25:00|12816.9|12814.5|12815.7|12813.3|12817.4|12815|12814|12811.6|224
1755880200000|2025-08-22 16:30:00|12815.8|12813.4|12812.7|12810.3|12815.9|12813.5|12812|12809.6|388
1755880500000|2025-08-22 16:35:00|12812.9|12810.5|12813.7|12811.3|12814.3|12812.1|12812.5|12810.1|286
1755880800000|2025-08-22 16:40:00|12813.6|12811.2|12813.3|12811.7|12815.6|12814|12812.6|12810.2|303
1755881100000|2025-08-22 16:45:00|12813.2|12811.6|12812.8|12811.2|12814.1|12812.5|12811.3|12809.5|379
1755881400000|2025-08-22 16:50:00|12812.6|12811|12816.8|12815.2|12816.9|12815.3|12812.3|12810.7|407
1755881700000|2025-08-22 16:55:00|12816.7|12815.1|12814.1|12812.5|12817.4|12815.8|12813.8|12812.2|371
1755882000000|2025-08-22 17:00:00|12814.3|12812.7|12811.9|12810.3|12814.3|12812.7|12811.2|12809.6|320
1755882300000|2025-08-22 17:05:00|12812|12810.4|12808.3|12806.7|12812.2|12810.6|12808|12806.4|310
1755882600000|2025-08-22 17:10:00|12808.4|12806.8|12808.9|12806.5|12810.9|12809.3|12807.9|12806|263
1755882900000|2025-08-22 17:15:00|12808.8|12806.4|12806.4|12804.8|12808.9|12806.9|12806.2|12804.6|148
1755883200000|2025-08-22 17:20:00|12806.5|12804.9|12807.3|12805.7|12809.9|12808|12806.2|12804.6|189
1755883500000|2025-08-22 17:25:00|12807.4|12805.8|12806.5|12804.9|12808.5|12806.9|12806.3|12804.7|275
1755883800000|2025-08-22 17:30:00|12806.4|12804.8|12807.5|12805.9|12807.7|12806.1|12805.9|12804.3|170
1755884100000|2025-08-22 17:35:00|12807.6|12806|12806.5|12804.9|12807.6|12806|12805.9|12804.3|115
1755884400000|2025-08-22 17:40:00|12806.6|12805|12807.2|12805.6|12808.6|12806.5|12806.3|12804.7|202
1755884700000|2025-08-22 17:45:00|12807.1|12805.5|12806.8|12805.2|12808.2|12805.9|12806.3|12804.7|144
1755885000000|2025-08-22 17:50:00|12806.7|12805.1|12807.7|12806.1|12808.1|12806.5|12806.7|12805.1|327
1755885300000|2025-08-22 17:55:00|12807.8|12806.2|12809.3|12807.7|12809.9|12808.3|12807.1|12805.5|307
1755885600000|2025-08-22 18:00:00|12809.6|12808|12808.8|12806.4|12810|12808.4|12807.5|12805.6|359
1755885900000|2025-08-22 18:05:00|12808.7|12806.3|12809.6|12807.2|12810|12808|12808.2|12805.8|273
1755886200000|2025-08-22 18:10:00|12809.5|12807.1|12809|12806.6|12810|12807.6|12808.4|12806.1|190
1755886500000|2025-08-22 18:15:00|12809.1|12806.7|12810.4|12808|12810.9|12808.9|12808.3|12806.7|232
1755886800000|2025-08-22 18:20:00|12810.3|12807.9|12812.2|12809.2|12813.3|12810.3|12810.3|12807.9|179
1755887100000|2025-08-22 18:25:00|12811.9|12809.5|12810.5|12808.1|12813.2|12809.6|12810.2|12807.9|203
1755887400000|2025-08-22 18:30:00|12810.4|12808|12811|12808.6|12811.7|12809.3|12809.5|12807.2|230
1755887700000|2025-08-22 18:35:00|12811.2|12808.8|12812.3|12810.7|12813|12810.9|12810.9|12808.5|251
1755888000000|2025-08-22 18:40:00|12812.2|12810.6|12812.6|12811|12813.9|12812.3|12812.2|12810.6|305
1755888300000|2025-08-22 18:45:00|12812.5|12810.9|12812.8|12811.2|12814.8|12813.2|12812.5|12810.9|297
1755888600000|2025-08-22 18:50:00|12812.9|12811.3|12813.2|12811.6|12814.2|12812.6|12812.4|12810.8|309
1755888900000|2025-08-22 18:55:00|12813.5|12811.9|12815.4|12813.8|12815.9|12814.3|12813.3|12811.7|217
1755889200000|2025-08-22 19:00:00|12815.2|12813.6|12816.2|12814.6|12816.9|12815|12815.2|12813.6|179
1755889500000|2025-08-22 19:05:00|12816.1|12814.5|12816.5|12814.9|12816.9|12814.9|12815|12813|169
1755889800000|2025-08-22 19:10:00|12816.4|12814.8|12816.1|12814.5|12818|12815.8|12815.8|12813.8|183
1755890100000|2025-08-22 19:15:00|12816.3|12814.7|12815.4|12813|12816.6|12815|12815.1|12812.9|149
1755890400000|2025-08-22 19:20:00|12815.3|12812.9|12816|12813.6|12817|12814.6|12814.7|12812.7|153
1755890700000|2025-08-22 19:25:00|12816.1|12813.7|12816.4|12814|12817.1|12814.7|12815.3|12812.9|85
1755891000000|2025-08-22 19:30:00|12816.3|12813.9|12816.1|12813.7|12816.5|12814.1|12816|12813.5|57
1755891300000|2025-08-22 19:35:00|12815.8|12813.4|12816.9|12814.5|12817.1|12814.7|12815.8|12813.3|90
1755891600000|2025-08-22 19:40:00|12817|12814.6|12816.9|12814.5|12819.4|12816.8|12816|12813.6|94
1755891900000|2025-08-22 19:45:00|12817|12814.6|12817.2|12814.8|12817.3|12814.9|12816.1|12814.1|131
1755892200000|2025-08-22 19:50:00|12817.1|12814.7|12817.8|12815.4|12818.2|12815.8|12816.6|12814.4|127
1755892500000|2025-08-22 19:55:00|12818.4|12816|12818|12816.4|12818.8|12816.8|12817.8|12815.8|114
1755892800000|2025-08-22 20:00:00|12817.9|12816.3|12816.2|12813.8|12818.6|12816.4|12816.2|12813.8|68
1755893100000|2025-08-22 20:05:00|12816.3|12813.9|12818.8|12816.4|12819|12816.6|12816.2|12813.8|81
1755893400000|2025-08-22 20:10:00|12818.9|12816.5|12817.6|12815.2|12818.9|12816.5|12817.5|12815.1|54
1755893700000|2025-08-22 20:15:00|12817.5|12815.1|12817.7|12815.3|12817.9|12815.5|12817.4|12815|36
1755894000000|2025-08-22 20:20:00|12817.9|12815.5|12817.8|12815.4|12817.9|12815.5|12817.7|12815.3|28
1755894300000|2025-08-22 20:25:00|12817.9|12815.5|12817.7|12815.3|12817.9|12815.5|12817.5|12815.1|34
1755894600000|2025-08-22 20:30:00|12817.6|12815.2|12818.5|12816.1|12818.7|12816.3|12817.6|12815.2|21
1755894900000|2025-08-22 20:35:00|12818.4|12816|12819.1|12816.7|12819.3|12816.9|12818.4|12816|15
1755895200000|2025-08-22 20:40:00|12819.2|12816.8|12823.5|12807.5|12823.8|12816.9|12813.7|12807.4|75
1755895500000|2025-08-22 20:45:00|12823.6|12807.6|12820.5|12804.5|12823.6|12811.1|12811.9|12803|93
1755895800000|2025-08-22 20:50:00|12822.7|12806.7|12821.8|12805.8|12822.7|12806.7|12820.2|12804.2|53
1755896100000|2025-08-22 20:55:00|12822.1|12806.1|12821.8|12805.8|12823.5|12807.5|12821.1|12805.1|83
1756065600000|2025-08-24 20:00:00|12820.3|12803.3|12828.7|12806.7|12828.7|12806.7|12820.3|12803.3|2
1756065900000|2025-08-24 20:05:00|12828.2|12806.2|12828.1|12806.1|12828.2|12806.2|12828.1|12806.1|2
1756066200000|2025-08-24 20:10:00|12828.7|12806.7|12828.1|12806.1|12828.8|12806.8|12828.1|12806.1|5
1756066500000|2025-08-24 20:15:00|12828.7|12806.7|12828.7|12806.7|12828.7|12806.7|12828.7|12806.7|1
1756066800000|2025-08-24 20:20:00|12828.1|12806.1|12828.7|12806.7|12828.7|12806.7|12828.1|12806.1|2
1756067100000|2025-08-24 20:25:00|12828.2|12806.2|12828.1|12806.1|12828.2|12806.2|12828.1|12806.1|2
1756067400000|2025-08-24 20:30:00|12828.2|12806.2|12828.1|12806.1|12828.2|12806.2|12828.1|12806.1|2
1756068000000|2025-08-24 20:40:00|12828.2|12806.2|12828.1|12806.1|12828.2|12806.2|12828.1|12806.1|2
1756068600000|2025-08-24 20:50:00|12828.7|12806.7|12828.7|12806.7|12828.7|12806.7|12828.7|12806.7|1
1756068900000|2025-08-24 20:55:00|12828.1|12806.1|12827.8|12805.8|12828.7|12806.7|12827.5|12805.5|11
1756069200000|2025-08-24 21:00:00|12827.4|12805.4|12824.5|12808.5|12827.4|12809.7|12823.5|12805.2|14
1756069500000|2025-08-24 21:05:00|12823.5|12807.5|12823.6|12807.6|12824.2|12808.2|12823.2|12807.2|24
1756069800000|2025-08-24 21:10:00|12823.4|12807.4|12820.7|12804.7|12824.6|12808.6|12820.7|12804.7|76
1756070100000|2025-08-24 21:15:00|12821.4|12805.4|12823.3|12808|12823.7|12808|12821.4|12805.4|52
1756070400000|2025-08-24 21:20:00|12823.1|12807.8|12823.2|12807.9|12824|12808.6|12822.7|12807.3|46
1756070700000|2025-08-24 21:25:00|12823.3|12807.6|12823.3|12807.6|12823.7|12808.2|12822.7|12807.3|46
1756071000000|2025-08-24 21:30:00|12823.2|12807.8|12822.9|12807.5|12824|12808.3|12822.2|12806.5|224
1756071300000|2025-08-24 21:35:00|12822.8|12806.9|12824.1|12808.3|12824.3|12809|12822.6|12806.8|169
1756071600000|2025-08-24 21:40:00|12824.2|12808.4|12824.7|12809.4|12825.9|12810.1|12823.6|12808.2|202
1756071900000|2025-08-24 21:45:00|12824.8|12809.5|12823.9|12807.9|12825.2|12809.5|12819.9|12803.9|130
1756072200000|2025-08-24 21:50:00|12823.8|12807.8|12824|12808|12824.3|12808.8|12823.1|12807.6|145
1756072500000|2025-08-24 21:55:00|12824.2|12808.2|12823.1|12807.1|12824.8|12808.8|12822.3|12806.8|220
1756072800000|2025-08-24 22:00:00|12823.2|12807.2|12822.2|12808.6|12823.4|12809|12822.1|12806.6|232
1756073100000|2025-08-24 22:05:00|12822.1|12808.7|12821.9|12809.2|12822.2|12810.2|12820.9|12808.6|169
1756073400000|2025-08-24 22:10:00|12822|12809.1|12822.2|12809|12822.3|12810|12821|12808.9|154
1756073700000|2025-08-24 22:15:00|12822.1|12809.1|12821.1|12809.9|12822.2|12810.2|12820.9|12809|125
1756074000000|2025-08-24 22:20:00|12821|12810|12823.6|12809.2|12823.6|12810.1|12821|12809|119
1756074300000|2025-08-24 22:25:00|12823.5|12809.1|12821.8|12809.4|12824.1|12809.6|12821.7|12808.8|126
1756074600000|2025-08-24 22:30:00|12821.7|12809.5|12825.4|12810.1|12827.1|12811.9|12821.7|12808.4|341
1756074900000|2025-08-24 22:35:00|12825.3|12809.8|12823.8|12810.2|12826.2|12810.8|12823.8|12808.5|157
1756075200000|2025-08-24 22:40:00|12824.9|12810.1|12825.3|12810.4|12825.9|12810.9|12823.8|12808.7|170
1756075500000|2025-08-24 22:45:00|12825.7|12810.5|12825.8|12810.2|12826.2|12811.1|12823.6|12808.9|281
1756075800000|2025-08-24 22:50:00|12825.5|12810.3|12824.2|12808.2|12826.2|12810.8|12824.1|12808.1|110
1756076100000|2025-08-24 22:55:00|12824.5|12808.4|12821.8|12810.2|12825|12810.3|12821.7|12807.6|267
1756076400000|2025-08-24 23:00:00|12821.9|12810.1|12819.8|12815.7|12823.4|12816.8|12818.7|12810|219
1756076700000|2025-08-24 23:05:00|12819.9|12815.8|12822.6|12820.2|12823.5|12820.3|12819.9|12815.7|157
1756077000000|2025-08-24 23:10:00|12822.9|12819.9|12823.3|12819.6|12823.3|12820.3|12822.6|12819.4|76
1756077300000|2025-08-24 23:15:00|12823.2|12819.7|12824.3|12820.9|12824.5|12821|12823|12819.4|73
1756077600000|2025-08-24 23:20:00|12824.4|12820.8|12824.1|12820.9|12824.4|12821|12824.1|12820.5|40
1756077900000|2025-08-24 23:25:00|12824.2|12820.8|12827|12822.8|12827|12823.5|12823.6|12819.8|109
1756078200000|2025-08-24 23:30:00|12826.6|12822.5|12827.8|12823.1|12827.8|12823.5|12826.2|12822.3|94
1756078500000|2025-08-24 23:35:00|12827.4|12823.4|12826.2|12822.4|12827.8|12823.6|12825.9|12822|74
1756078800000|2025-08-24 23:40:00|12826.3|12822.5|12826.3|12822.4|12826.6|12822.8|12825.7|12822.3|83
1756079100000|2025-08-24 23:45:00|12826|12822.5|12826.2|12822.5|12826.3|12822.7|12825.8|12822.3|57
1756079400000|2025-08-24 23:50:00|12826.1|12822.4|12826|12822.3|12826.4|12822.8|12825.7|12822.2|68
1756079700000|2025-08-24 23:55:00|12826.1|12822.4|12826.2|12822.6|12826.6|12822.8|12825.6|12822.3|84
1756080000000|2025-08-25 00:00:00|12826.1|12822.5|12831.5|12829.9|12832.5|12830.2|12825.5|12822.5|168
1756080300000|2025-08-25 00:05:00|12832|12829.6|12830.6|12829|12833|12830.5|12830.6|12828.5|141
1756080600000|2025-08-25 00:10:00|12830.5|12828.9|12831|12828.6|12833.3|12831.2|12830.5|12828.5|133
1756080900000|2025-08-25 00:15:00|12830.9|12828.5|12831.7|12829.3|12831.7|12829.4|12830.3|12828.5|102
1756081200000|2025-08-25 00:20:00|12831.8|12829.4|12831|12829.4|12832|12830|12830.5|12828.8|147
1756081500000|2025-08-25 00:25:00|12830.9|12829.3|12831.4|12829.8|12831.5|12829.9|12829.6|12828|194
1756081800000|2025-08-25 00:30:00|12831.5|12829.9|12833.3|12830.9|12834.2|12832.4|12831.1|12829.1|137
1756082100000|2025-08-25 00:35:00|12833.2|12830.8|12832.5|12830.1|12833.6|12831.2|12832.4|12830|102
1756082400000|2025-08-25 00:40:00|12832.6|12830.2|12830.2|12827.8|12832.6|12830.2|12829.8|12827.4|139
1756082700000|2025-08-25 00:45:00|12830.3|12827.9|12829.8|12828.2|12830.8|12828.7|12829.4|12827.3|87
1756083000000|2025-08-25 00:50:00|12829.9|12828.3|12827.7|12826.1|12830.4|12828.8|12827.7|12826.1|91
1756083300000|2025-08-25 00:55:00|12827.6|12826|12828.4|12826.8|12828.9|12827.3|12827.5|12825.9|115
1756083600000|2025-08-25 01:00:00|12828.5|12826.9|12828.8|12827.2|12828.9|12827.3|12826.2|12824.6|118
1756083900000|2025-08-25 01:05:00|12828.9|12827.3|12829.8|12828.2|12830|12828.4|12828.5|12826.4|93
1756084200000|2025-08-25 01:10:00|12829.7|12828.1|12829|12827.4|12829.7|12828.1|12828.4|12826.4|111
1756084500000|2025-08-25 01:15:00|12829.1|12827.5|12824.8|12822.4|12829.1|12827.5|12823|12821.3|171
1756084800000|2025-08-25 01:20:00|12825.2|12822.8|12826.5|12824.9|12827.4|12825.8|12825.2|12822.8|124
1756085100000|2025-08-25 01:25:00|12826.6|12825|12830.1|12828.5|12830.4|12828.8|12826.5|12824.9|107
1756085400000|2025-08-25 01:30:00|12830.2|12828.6|12831.3|12829.7|12834|12832.4|12830.2|12828.6|132
1756085700000|2025-08-25 01:35:00|12831.4|12829.8|12834.5|12832.9|12834.8|12833.2|12830.1|12828|167
1756086000000|2025-08-25 01:40:00|12834.3|12832.7|12834.4|12832.8|12835.5|12833.9|12833.2|12831.6|187
1756086300000|2025-08-25 01:45:00|12834.6|12833|12835.4|12833.8|12838|12836.4|12834.4|12832.8|243
1756086600000|2025-08-25 01:50:00|12835.5|12833.9|12836.1|12834.5|12836.1|12834.5|12833.9|12832.3|187
1756086900000|2025-08-25 01:55:00|12836.2|12834.6|12835|12833.4|12837.8|12836.2|12834.7|12833.1|227
1756087200000|2025-08-25 02:00:00|12834.8|12833.2|12834.1|12832.5|12837.1|12835.5|12833.4|12831.6|218
1756087500000|2025-08-25 02:05:00|12834|12832.4|12835.3|12833.7|12835.7|12834.1|12833.9|12832.2|143
1756087800000|2025-08-25 02:10:00|12835.2|12833.6|12835.2|12833.6|12835.7|12834.1|12834.5|12832.2|200
1756088100000|2025-08-25 02:15:00|12835.1|12833.5|12832.6|12830.2|12835.3|12833.7|12832|12830.2|113
1756088400000|2025-08-25 02:20:00|12832.7|12830.3|12834.7|12833.1|12836.5|12834.8|12832.7|12830.3|187
1756088700000|2025-08-25 02:25:00|12834.8|12833.2|12835|12833.4|12835.1|12833.5|12833.2|12831.6|196
1756089000000|2025-08-25 02:30:00|12835.1|12833.5|12833.9|12831.5|12835.8|12834|12833.8|12831.4|118
1756089300000|2025-08-25 02:35:00|12833.8|12831.4|12833.6|12831.2|12834.7|12832.7|12833.5|12831.1|141
1756089600000|2025-08-25 02:40:00|12833.5|12831.1|12833.1|12831.5|12833.7|12831.7|12832.3|12830.4|138
1756089900000|2025-08-25 02:45:00|12833.2|12831.6|12832.9|12830.5|12834.1|12831.7|12832.6|12830.2|101
1756090200000|2025-08-25 02:50:00|12833|12830.6|12833|12831.4|12833.8|12831.8|12832.2|12830.5|72
1756090500000|2025-08-25 02:55:00|12833.2|12831.6|12833.3|12830.9|12833.5|12831.9|12832.4|12830.3|113
1756090800000|2025-08-25 03:00:00|12833.4|12831|12831.9|12830.3|12833.4|12831|12831.8|12829.9|165
1756091100000|2025-08-25 03:05:00|12832|12830.4|12830.4|12828|12832|12830.4|12829.4|12827.3|127
1756091400000|2025-08-25 03:10:00|12830.5|12828.1|12827.5|12825.9|12830.5|12828.1|12827.1|12824.8|188
1756091700000|2025-08-25 03:15:00|12827.7|12825.3|12827.2|12825.6|12828.7|12826.3|12826.4|12824.6|146
1756092000000|2025-08-25 03:20:00|12827.4|12825|12827.2|12825.6|12827.5|12825.6|12825.6|12824|187
1756092300000|2025-08-25 03:25:00|12827.1|12825.5|12826.6|12825|12828.7|12827|12826.5|12824.9|174
1756092600000|2025-08-25 03:30:00|12826.5|12824.9|12824.8|12823.2|12826.6|12825|12824.3|12822.7|183
1756092900000|2025-08-25 03:35:00|12824.7|12823.1|12822.9|12821.3|12824.8|12823.2|12822.3|12820.7|248
1756093200000|2025-08-25 03:40:00|12823|12821.4|12822.4|12820|12823.7|12821.6|12821.2|12819.4|92
1756093500000|2025-08-25 03:45:00|12822.5|12820.1|12821.8|12819.4|12823.3|12820.9|12821.3|12819.4|129
1756093800000|2025-08-25 03:50:00|12821.7|12819.3|12822.9|12820.5|12823.5|12821.2|12821.7|12819.3|111
1756094100000|2025-08-25 03:55:00|12823|12820.6|12823.2|12820.8|12823.4|12821|12821.9|12819.8|139
1756094400000|2025-08-25 04:00:00|12822.8|12821.2|12823.1|12821.5|12823.6|12821.7|12822.6|12820.8|80
1756094700000|2025-08-25 04:05:00|12823|12821.4|12822.2|12820.6|12823.3|12821.7|12821.9|12819.7|137
1756095000000|2025-08-25 04:10:00|12822.1|12820.5|12821.8|12820.2|12822.5|12820.6|12821.5|12819.9|103
1756095300000|2025-08-25 04:15:00|12821.7|12820.1|12821.6|12820|12822.4|12820.3|12820.5|12818.8|83
1756095600000|2025-08-25 04:20:00|12821.5|12819.9|12822|12820.4|12822.4|12820.6|12821.4|12819.8|113
1756095900000|2025-08-25 04:25:00|12821.9|12820.3|12821.4|12819.8|12822.1|12820.5|12821|12819.4|98
1756096200000|2025-08-25 04:30:00|12821.5|12819.9|12821.1|12818.7|12821.5|12819.9|12820.2|12818.3|88
1756096500000|2025-08-25 04:35:00|12820.7|12819.1|12818.6|12817|12820.8|12819.2|12818.4|12816.8|83
1756096800000|2025-08-25 04:40:00|12818.5|12816.9|12818.9|12817.3|12819.1|12817.5|12818.3|12816.7|76
1756097100000|2025-08-25 04:45:00|12819|12817.4|12819.3|12817.7|12819.3|12817.7|12818.6|12817|52
1756097400000|2025-08-25 04:50:00|12819.2|12817.6|12819.3|12817.7|12819.8|12817.7|12818.5|12816.9|61
1756097700000|2025-08-25 04:55:00|12819.2|12817.6|12820.7|12817.3|12820.7|12818.5|12818.3|12816.7|95
1756098000000|2025-08-25 05:00:00|12820.2|12817.8|12822.9|12821.3|12823|12821.4|12820.2|12817.4|130
1756098300000|2025-08-25 05:05:00|12822.8|12821.2|12821.8|12820.2|12822.8|12821.2|12821.2|12819.5|95
1756098600000|2025-08-25 05:10:00|12822.2|12819.8|12823|12821.4|12823.3|12821.7|12821.6|12819.8|103
1756098900000|2025-08-25 05:15:00|12822.9|12821.3|12822.9|12821.3|12823.5|12821.9|12822.6|12821|100
1756099200000|2025-08-25 05:20:00|12822.8|12821.2|12822.1|12820.5|12822.8|12821.2|12820.7|12819.1|131
1756099500000|2025-08-25 05:25:00|12821.9|12820.3|12822.8|12821.2|12823.6|12822|12821.9|12820.3|136
1756099800000|2025-08-25 05:30:00|12822.9|12821.3|12822.5|12820.9|12823.6|12822|12821.6|12820|132
1756100100000|2025-08-25 05:35:00|12822.6|12821|12821.9|12819.5|12823.1|12821.5|12821.4|12819.4|146
1756100400000|2025-08-25 05:40:00|12821.8|12819.4|12820.4|12818|12822|12819.6|12820|12817.9|119
1756100700000|2025-08-25 05:45:00|12820.6|12818.2|12821.4|12819|12821.8|12819.8|12820.2|12817.8|153
1756101000000|2025-08-25 05:50:00|12821.3|12818.9|12819.6|12818|12821.5|12819.1|12818.6|12817|140
1756101300000|2025-08-25 05:55:00|12819.7|12818.1|12820.1|12818.5|12822.8|12820.6|12819.7|12817.7|141
1756101600000|2025-08-25 06:00:00|12820|12818.4|12817.3|12815.7|12820|12818.4|12817.3|12815.7|179
1756101900000|2025-08-25 06:05:00|12817.2|12815.6|12814.3|12812.7|12818.6|12816.5|12814.1|12812.5|212
1756102200000|2025-08-25 06:10:00|12814.2|12812.6|12810.7|12809.1|12814.4|12812.8|12810.7|12809.1|167
1756102500000|2025-08-25 06:15:00|12810.8|12809.2|12811.3|12809.7|12814.2|12812.5|12810.6|12809|201
1756102800000|2025-08-25 06:20:00|12811.2|12809.6|12811.3|12808.9|12812.8|12811|12810.4|12808.8|200
1756103100000|2025-08-25 06:25:00|12811.2|12808.8|12811.2|12809.6|12811.9|12810.2|12809.8|12808.2|167
1756103400000|2025-08-25 06:30:00|12811.3|12809.7|12811.9|12810.3|12813.5|12811.7|12811.1|12809.5|211
1756103700000|2025-08-25 06:35:00|12812|12810.4|12815.6|12814|12816.1|12814.5|12812|12810.4|172
1756104000000|2025-08-25 06:40:00|12815.5|12813.9|12812.7|12811.1|12815.9|12814.3|12812.6|12811|229
1756104300000|2025-08-25 06:45:00|12812.5|12810.9|12812|12810.4|12813.3|12811.7|12810.9|12809.3|231
1756104600000|2025-08-25 06:50:00|12811.9|12810.3|12813.1|12811.5|12814.5|12812.9|12811.8|12810.2|199
1756104900000|2025-08-25 06:55:00|12813|12811.4|12815.3|12813.7|12815.7|12814.1|12812.9|12811.3|251
1756105200000|2025-08-25 07:00:00|12815.5|12813.9|12816.6|12815|12818.9|12817.3|12815.4|12813.8|299
1756105500000|2025-08-25 07:05:00|12816.7|12815.1|12815.8|12814.2|12818.7|12816.3|12814.1|12812.5|247
1756105800000|2025-08-25 07:10:00|12815.7|12814.1|12815.9|12814.3|12816.8|12815.2|12815.3|12813.7|229
1756106100000|2025-08-25 07:15:00|12815.8|12814.2|12817.4|12815.8|12818.9|12817.3|12815.8|12814.2|180
1756106400000|2025-08-25 07:20:00|12817.3|12815.7|12816.4|12814.8|12817.6|12816|12815.9|12814.3|171
1756106700000|2025-08-25 07:25:00|12816.3|12814.7|12816.8|12815.2|12817.1|12815.4|12814.8|12812.9|153
1756107000000|2025-08-25 07:30:00|12816.9|12815.3|12817.3|12815.7|12818|12815.7|12816.5|12814.3|191
1756107300000|2025-08-25 07:35:00|12817.2|12815.6|12820.6|12818.2|12820.8|12818.8|12817.2|12815.3|138
1756107600000|2025-08-25 07:40:00|12820.5|12818.1|12816.7|12815.1|12820.6|12818.2|12816.7|12814.8|237
1756107900000|2025-08-25 07:45:00|12816.9|12815.3|12819.6|12817.2|12819.6|12817.2|12816.6|12814.7|186
1756108200000|2025-08-25 07:50:00|12819.7|12817.3|12822.1|12820.5|12822.2|12820.6|12818.3|12816.3|191
1756108500000|2025-08-25 07:55:00|12822|12820.4|12824.1|12821.7|12825.5|12823.1|12822|12820.4|167
1756108800000|2025-08-25 08:00:00|12824.4|12822|12822.3|12819.9|12824.5|12822.1|12821.4|12819|192
1756109100000|2025-08-25 08:05:00|12822.4|12820|12821.8|12820.2|12823.3|12821|12821.7|12819.5|168
1756109400000|2025-08-25 08:10:00|12821.7|12820.1|12818.4|12816.8|12822.2|12820.2|12818|12816.2|224
1756109700000|2025-08-25 08:15:00|12818.6|12817|12818.4|12816.8|12820.1|12818.5|12818.1|12816.5|261
1756110000000|2025-08-25 08:20:00|12818.8|12817.2|12820.5|12818.9|12820.8|12819.2|12818|12816.4|156
1756110300000|2025-08-25 08:25:00|12820.4|12818.8|12821.9|12818.9|12821.9|12819.7|12819.5|12817.9|88
1756110600000|2025-08-25 08:30:00|12822.1|12818.8|12821.1|12819.5|12822.7|12820.3|12820.7|12818.8|134
1756110900000|2025-08-25 08:35:00|12821|12819.4|12821|12819.4|12822|12820.3|12820.8|12819|91
1756111200000|2025-08-25 08:40:00|12821.7|12819.3|12823.5|12821.9|12823.7|12822.1|12821.4|12819.3|98
1756111500000|2025-08-25 08:45:00|12823.6|12822|12822.2|12820.6|12824|12822.4|12821.9|12820.3|164
1756111800000|2025-08-25 08:50:00|12821.8|12820.2|12823.7|12822.1|12824.8|12823.2|12821.8|12820.2|155
1756112100000|2025-08-25 08:55:00|12823.8|12822.2|12825.8|12824.2|12826.3|12824.5|12823.8|12822.2|168
1756112400000|2025-08-25 09:00:00|12826|12824.4|12826.3|12824.7|12827.2|12825.2|12825.6|12823.6|167
1756112700000|2025-08-25 09:05:00|12826.4|12824.8|12826.9|12825.3|12826.9|12825.3|12825.2|12823.6|149
1756113000000|2025-08-25 09:10:00|12826.8|12825.2|12829.7|12828.1|12830.3|12828.7|12826.6|12825|130
1756113300000|2025-08-25 09:15:00|12829.8|12828.2|12828.8|12826.4|12830.4|12828.5|12828.3|12825.9|114
1756113600000|2025-08-25 09:20:00|12828.4|12826|12829.1|12826.7|12829.1|12826.7|12827.2|12825.3|136
1756113900000|2025-08-25 09:25:00|12829.2|12826.8|12830.5|12828.1|12830.7|12828.3|12828.8|12826.4|113
1756114200000|2025-08-25 09:30:00|12830.6|12828.2|12832.6|12830.2|12832.8|12831|12830.5|12828.1|157
1756114500000|2025-08-25 09:35:00|12832.7|12830.3|12831.8|12830.2|12833.3|12831.3|12831.6|12829.8|116
1756114800000|2025-08-25 09:40:00|12831.9|12830.3|12833.4|12831.8|12833.6|12832|12830.7|12828.8|185
1756115100000|2025-08-25 09:45:00|12833.5|12831.9|12833.7|12832.1|12833.9|12832.3|12832.4|12830.8|117
1756115400000|2025-08-25 09:50:00|12833.8|12832.2|12836.3|12834.7|12837.6|12836|12833.5|12831.9|218
1756115700000|2025-08-25 09:55:00|12836.2|12834.6|12834.5|12832.9|12837.3|12835.5|12834.4|12832.8|204
1756116000000|2025-08-25 10:00:00|12834.4|12832.8|12834.4|12832.8|12835.2|12833.6|12833.7|12831.3|180
1756116300000|2025-08-25 10:05:00|12834.3|12832.7|12833.9|12832.3|12834.9|12832.9|12832.6|12830.2|179
1756116600000|2025-08-25 10:10:00|12833.8|12832.2|12835|12832.6|12835.6|12833.2|12833.2|12830.8|142
1756116900000|2025-08-25 10:15:00|12835.1|12832.7|12835|12833.4|12835.5|12833.6|12833.8|12832.2|165
1756117200000|2025-08-25 10:20:00|12835.1|12833.5|12838.9|12837.3|12839.4|12837.8|12835.1|12833.5|191
1756117500000|2025-08-25 10:25:00|12839|12837.4|12837.2|12835.6|12839.3|12837.7|12836.9|12835.3|156
1756117800000|2025-08-25 10:30:00|12837.1|12835.5|12835.2|12833.6|12837.5|12835.9|12835.2|12833.6|139
1756118100000|2025-08-25 10:35:00|12835.3|12833.7|12835.9|12834.3|12836.9|12835.3|12835.3|12833.7|87
1756118400000|2025-08-25 10:40:00|12836|12834.4|12837.9|12836.3|12838.4|12836.8|12836|12834.4|126
1756118700000|2025-08-25 10:45:00|12838|12836.4|12838.3|12836.7|12838.9|12837.3|12836.7|12835.1|138
1756119000000|2025-08-25 10:50:00|12838.2|12836.6|12838.8|12837.2|12839.3|12837.7|12837.6|12835.2|120
1756119300000|2025-08-25 10:55:00|12838.9|12837.3|12838.4|12836.8|12839.4|12837.4|12837.8|12836.1|160
1756119600000|2025-08-25 11:00:00|12838.3|12836.7|12836.4|12834.8|12838.7|12837.1|12835.3|12833.6|170
1756119900000|2025-08-25 11:05:00|12836.5|12834.9|12835.2|12833.6|12837.3|12835.3|12835.1|12833.5|145
1756120200000|2025-08-25 11:10:00|12835.3|12833.7|12834.6|12832.2|12835.3|12833.7|12834.4|12832|155
1756120500000|2025-08-25 11:15:00|12834.7|12832.3|12832.5|12830.1|12834.8|12832.4|12832.2|12829.8|145
1756120800000|2025-08-25 11:20:00|12832.4|12830|12834.2|12831.8|12834.8|12832.4|12832.4|12830|113
1756121100000|2025-08-25 11:25:00|12834.5|12832.1|12833.1|12830.7|12834.6|12832.2|12832.4|12830.3|117
1756121400000|2025-08-25 11:30:00|12833.2|12830.8|12832.8|12830.4|12833.8|12831.4|12830.5|12828.6|155
1756121700000|2025-08-25 11:35:00|12832.7|12830.3|12832.5|12830.1|12833.9|12831.5|12831.8|12829.8|116
1756122000000|2025-08-25 11:40:00|12832.4|12830|12833.6|12831.2|12833.7|12831.7|12832|12829.6|125
1756122300000|2025-08-25 11:45:00|12833.7|12831.3|12833.3|12830.9|12833.7|12831.7|12832.5|12830.3|111
1756122600000|2025-08-25 11:50:00|12833.2|12830.8|12830.8|12829.2|12833.2|12830.8|12830.3|12828.3|162
1756122900000|2025-08-25 11:55:00|12831|12828.6|12829.7|12827.3|12831.3|12829.3|12829|12827.1|113
1756123200000|2025-08-25 12:00:00|12829.6|12827.2|12830.2|12828.6|12831.5|12829.9|12828.1|12826.4|163
1756123500000|2025-08-25 12:05:00|12830.1|12828.5|12832.2|12830.6|12832.2|12830.6|12829.7|12828.1|177
1756123800000|2025-08-25 12:10:00|12832.1|12830.5|12834.6|12833|12835|12833|12831.7|12830.1|144
1756124100000|2025-08-25 12:15:00|12834.4|12832.8|12832.9|12830.5|12834.8|12833.1|12832.5|12830.1|156
1756124400000|2025-08-25 12:20:00|12832.7|12830.3|12832.2|12829.8|12833.8|12831.8|12831.8|12829.4|206
1756124700000|2025-08-25 12:25:00|12832.3|12829.9|12833.8|12831.4|12833.9|12831.9|12831.7|12829.3|89
1756125000000|2025-08-25 12:30:00|12834|12831.6|12833.7|12831.3|12835.2|12833.1|12833.3|12831.1|178
1756125300000|2025-08-25 12:35:00|12833.8|12831.4|12834.1|12832.5|12835.1|12833.5|12833.1|12830.7|159
1756125600000|2025-08-25 12:40:00|12834|12832.4|12834.2|12832.6|12834.7|12832.8|12833|12831.2|156
1756125900000|2025-08-25 12:45:00|12834|12832.4|12834.2|12831.8|12834.9|12832.6|12833.5|12831.1|133
1756126200000|2025-08-25 12:50:00|12834.1|12831.7|12834.3|12831.9|12834.9|12832.5|12832.9|12830.9|127
1756126500000|2025-08-25 12:55:00|12834.4|12832|12834.5|12832.1|12835.2|12832.8|12833|12830.6|149
1756126800000|2025-08-25 13:00:00|12834.6|12832.2|12835.7|12833.3|12835.8|12833.6|12833.5|12831.4|214
1756127100000|2025-08-25 13:05:00|12835.6|12833.2|12835.4|12833.8|12837.8|12835.7|12835.2|12833.2|181
1756127400000|2025-08-25 13:10:00|12835.3|12833.7|12834.2|12832.6|12835.7|12833.7|12833.9|12832.1|136
1756127700000|2025-08-25 13:15:00|12834.4|12832.8|12833|12831.4|12835.2|12833.6|12832.7|12831.1|128
1756128000000|2025-08-25 13:20:00|12833.1|12831.5|12836.3|12834.7|12836.4|12834.8|12833|12831.4|186
1756128300000|2025-08-25 13:25:00|12836.4|12834.8|12836.3|12834.7|12837.7|12836.1|12836.2|12834.3|233
1756128600000|2025-08-25 13:30:00|12836.2|12834.6|12834.3|12831.3|12836.8|12834.6|12833.9|12831.3|381
1756128900000|2025-08-25 13:35:00|12833.9|12831.5|12832.8|12830.4|12834.5|12832|12832.1|12829.7|352
1756129200000|2025-08-25 13:40:00|12832.7|12830.3|12830.7|12829.1|12832.9|12830.8|12829.8|12828.1|316
1756129500000|2025-08-25 13:45:00|12830.9|12829.3|12827.5|12825.9|12831.3|12829.7|12827.4|12825.8|427
1756129800000|2025-08-25 13:50:00|12827.6|12826|12828.4|12826.8|12829.3|12827.7|12827|12825.4|378
1756130100000|2025-08-25 13:55:00|12828.3|12826.7|12829.5|12825.7|12831.8|12829.9|12828|12825.7|252
1756130400000|2025-08-25 14:00:00|12829.4|12825.6|12830|12827.6|12831.9|12829.5|12827.7|12825.4|299
1756130700000|2025-08-25 14:05:00|12830.1|12827.7|12827.7|12825.3|12830.6|12828.6|12826.9|12824.6|357
1756131000000|2025-08-25 14:10:00|12827.6|12825.2|12827.2|12825.6|12830|12827.6|12826.8|12824.4|333
1756131300000|2025-08-25 14:15:00|12827.4|12825.8|12826.8|12824.4|12828.7|12826.7|12825.5|12823.6|329
1756131600000|2025-08-25 14:20:00|12826.7|12824.3|12826.5|12824.9|12828|12825.6|12826|12823.6|288
1756131900000|2025-08-25 14:25:00|12826.4|12824.8|12827.1|12824.7|12830.5|12828.5|12826.3|12823.9|381
1756132200000|2025-08-25 14:30:00|12826.7|12825.1|12828.7|12826.3|12828.8|12826.7|12826.1|12823.9|335
1756132500000|2025-08-25 14:35:00|12828.5|12826.1|12826.3|12823.9|12828.5|12826.1|12824.7|12822.3|335
1756132800000|2025-08-25 14:40:00|12826.2|12823.8|12828.2|12825.8|12828.8|12826.8|12825.4|12823.3|456
1756133100000|2025-08-25 14:45:00|12828.1|12825.7|12828.8|12826.4|12829|12826.6|12826.3|12824.5|311
1756133400000|2025-08-25 14:50:00|12828.7|12826.3|12829.1|12827.5|12829.4|12827.8|12826.6|12824.6|352
1756133700000|2025-08-25 14:55:00|12829.2|12827.6|12829.9|12828.3|12830.8|12828.8|12827.2|12825.1|370
1756134000000|2025-08-25 15:00:00|12830|12828.4|12830.3|12828.7|12833.6|12831.6|12829.8|12828.1|294
1756134300000|2025-08-25 15:05:00|12830.4|12828.8|12831.2|12829.6|12831.4|12829.8|12828.8|12827.2|321
1756134600000|2025-08-25 15:10:00|12831.1|12829.5|12832.6|12831|12833.6|12832|12830.4|12828.8|408
1756134900000|2025-08-25 15:15:00|12831.9|12830.3|12832.9|12831.3|12835.6|12833.2|12831.9|12830.3|384
1756135200000|2025-08-25 15:20:00|12832.8|12831.2|12831.1|12828.7|12833.8|12831.6|12829.4|12827.8|363
1756135500000|2025-08-25 15:25:00|12831.2|12828.8|12831.4|12829.8|12832.7|12830.3|12830.9|12828.6|298
1756135800000|2025-08-25 15:30:00|12832.1|12829.7|12833.2|12831.6|12834.2|12832.6|12831.7|12829.3|370
1756136100000|2025-08-25 15:35:00|12833.3|12831.7|12835.8|12833.4|12837.6|12835.3|12833.2|12831.3|401
1756136400000|2025-08-25 15:40:00|12835.9|12833.5|12837.7|12835.3|12838.6|12836.8|12835.3|12833.2|400
1756136700000|2025-08-25 15:45:00|12837.8|12835.4|12839.8|12837.4|12840.3|12837.9|12835.8|12834|401
1756137000000|2025-08-25 15:50:00|12839.7|12837.3|12840.3|12837.9|12841.5|12839.4|12838.3|12836.3|408
1756137300000|2025-08-25 15:55:00|12839.9|12838.3|12839.1|12837.5|12841.6|12839.6|12838.1|12836.5|321
1756137600000|2025-08-25 16:00:00|12839|12837.4|12839.6|12838|12839.9|12838.3|12838.7|12837.1|231
1756137900000|2025-08-25 16:05:00|12839.5|12837.9|12839.9|12838.3|12841.4|12839.8|12839.2|12837.6|315
1756138200000|2025-08-25 16:10:00|12839.8|12838.2|12839.5|12837.1|12841|12838.9|12839|12836.7|303
1756138500000|2025-08-25 16:15:00|12839.6|12837.2|12841.1|12839.5|12842.4|12840.6|12838.9|12837|303
1756138800000|2025-08-25 16:20:00|12841.2|12839.6|12840.2|12838.6|12843.3|12841.7|12839.3|12837.7|354
1756139100000|2025-08-25 16:25:00|12840.1|12838.5|12840.6|12839|12841.3|12839.7|12839.7|12838.1|312
1756139400000|2025-08-25 16:30:00|12840.8|12839.2|12841.5|12839.9|12842|12840.4|12839.5|12837.9|346
1756139700000|2025-08-25 16:35:00|12841.6|12840|12843.9|12842.3|12844.9|12843.3|12841.3|12839.7|336
1756140000000|2025-08-25 16:40:00|12843.8|12842.2|12842.7|12841.1|12844.4|12842.8|12842.5|12840.9|366
1756140300000|2025-08-25 16:45:00|12842.8|12841.2|12844.4|12842.8|12844.5|12842.9|12842|12840.4|202
1756140600000|2025-08-25 16:50:00|12844.6|12843|12845.5|12843.1|12846.9|12845.3|12844|12842.4|283
1756140900000|2025-08-25 16:55:00|12845.6|12843.2|12844.6|12842.2|12845.8|12843.8|12843.7|12841.7|278
1756141200000|2025-08-25 17:00:00|12844.5|12842.1|12844.3|12841.9|12845.2|12842.8|12843.1|12840.9|208
1756141500000|2025-08-25 17:05:00|12844.5|12842.1|12842.8|12840.4|12844.9|12842.5|12842.8|12840.4|348
1756141800000|2025-08-25 17:10:00|12843|12840.6|12845.2|12843.6|12845.3|12843.7|12842.4|12840.2|280
1756142100000|2025-08-25 17:15:00|12845|12843.4|12845.5|12843.9|12846.4|12844.8|12844.1|12842.5|261
1756142400000|2025-08-25 17:20:00|12845.4|12843.8|12845.3|12843.7|12847|12845.4|12845.1|12843.5|294
1756142700000|2025-08-25 17:25:00|12845.4|12843.8|12844.9|12843.3|12846.3|12844.7|12844.1|12842.5|279
1756143000000|2025-08-25 17:30:00|12845.3|12843.7|12845.6|12844|12846|12844.4|12844.6|12843|208
1756143300000|2025-08-25 17:35:00|12845.7|12844.1|12845.3|12843.7|12846.1|12844.5|12844.7|12843.1|298
1756143600000|2025-08-25 17:40:00|12845.2|12843.6|12845.2|12843.6|12847.8|12846.2|12844.2|12842.6|342
1756143900000|2025-08-25 17:45:00|12845.3|12843.7|12845.2|12843.6|12845.8|12844.2|12844.8|12842.4|236
1756144200000|2025-08-25 17:50:00|12845.3|12843.7|12846.8|12844.4|12847.1|12844.7|12844.3|12842.7|282
1756144500000|2025-08-25 17:55:00|12846.7|12844.3|12847|12845.4|12848.5|12846.1|12846.4|12844.3|279
1756144800000|2025-08-25 18:00:00|12846.8|12845.2|12846.7|12845.1|12847.9|12845.6|12845.4|12843.5|329
1756145100000|2025-08-25 18:05:00|12846.6|12845|12848|12845.6|12848.8|12846.5|12846.5|12844.4|302
1756145400000|2025-08-25 18:10:00|12847.9|12845.5|12848.6|12846.2|12850.9|12848.9|12847.7|12845.5|353
1756145700000|2025-08-25 18:15:00|12848.5|12846.1|12848.7|12846.3|12849.7|12847.3|12847.4|12845|301
1756146000000|2025-08-25 18:20:00|12848.8|12846.4|12851.3|12848.9|12852.4|12850|12848.5|12846.1|223
1756146300000|2025-08-25 18:25:00|12851.4|12849|12850.7|12849.1|12851.7|12849.7|12850.1|12848.4|272
1756146600000|2025-08-25 18:30:00|12851.2|12848.8|12853.1|12850.7|12853.1|12850.7|12850.3|12848.2|306
1756146900000|2025-08-25 18:35:00|12853|12850.6|12857|12854.6|12858|12855.6|12852.4|12850|250
1756147200000|2025-08-25 18:40:00|12856.8|12854.4|12855.9|12854.3|12857.7|12855.5|12855.1|12852.7|306
1756147500000|2025-08-25 18:45:00|12856|12854.4|12855.3|12853.7|12857.5|12855.9|12854.9|12853.3|349
1756147800000|2025-08-25 18:50:00|12855.4|12853.8|12854.9|12853.3|12856.5|12854.9|12854.4|12852.8|315
1756148100000|2025-08-25 18:55:00|12855|12853.4|12857.2|12854.8|12857.9|12856.3|12854.9|12853.3|313
1756148400000|2025-08-25 19:00:00|12857.1|12854.7|12859.9|12857.5|12860.2|12857.8|12856.1|12854.1|298
1756148700000|2025-08-25 19:05:00|12860|12857.6|12864|12861.6|12865.8|12864.2|12859.7|12857.3|353
1756149000000|2025-08-25 19:10:00|12863.9|12861.5|12863.8|12861.4|12864.9|12862.8|12862.1|12859.7|292
1756149300000|2025-08-25 19:15:00|12863.7|12861.3|12864.1|12862.5|12865.7|12863.3|12862.3|12860.4|271
1756149600000|2025-08-25 19:20:00|12864.8|12862.4|12864.9|12863.3|12865.1|12863.5|12863.3|12861.5|293
1756149900000|2025-08-25 19:25:00|12864.8|12863.2|12864.3|12862.7|12864.9|12863.3|12863.6|12862|213
1756150200000|2025-08-25 19:30:00|12864.2|12862.6|12865.6|12864|12865.6|12864|12863.9|12862.3|162
1756150500000|2025-08-25 19:35:00|12865.7|12864.1|12863.1|12861.5|12865.7|12864.1|12863.1|12861.5|196
1756150800000|2025-08-25 19:40:00|12863.2|12861.6|12861.9|12860.3|12864.4|12862.8|12861.6|12860|264
1756151100000|2025-08-25 19:45:00|12862|12860.4|12862.4|12860.8|12863.2|12861.6|12861.6|12860|140
1756151400000|2025-08-25 19:50:00|12862.3|12860.7|12862.2|12860.6|12863.7|12862.1|12861.9|12860.3|150
1756151700000|2025-08-25 19:55:00|12862.3|12860.7|12863.7|12862.1|12863.9|12862.3|12862.3|12860.7|151
1756152000000|2025-08-25 20:00:00|12863.6|12862|12862.6|12860.2|12864.1|12862.2|12862.4|12860.2|59
1756152300000|2025-08-25 20:05:00|12862.5|12860.1|12859.4|12857.8|12862.6|12860.2|12858.8|12856.7|128
1756152600000|2025-08-25 20:10:00|12859.2|12857.6|12859.5|12857.9|12860.2|12858.3|12859|12857|64
1756152900000|2025-08-25 20:15:00|12859.6|12858|12858.7|12856.3|12859.8|12858.2|12858.2|12855.8|65
1756153200000|2025-08-25 20:20:00|12858.8|12856.4|12858.6|12854.6|12861.3|12857.3|12858.4|12853.8|93
1756153500000|2025-08-25 20:25:00|12858.8|12855.2|12861.4|12853.6|12861.5|12856.8|12858.2|12853.2|69
1756153800000|2025-08-25 20:30:00|12859|12853.8|12857.7|12856.1|12860.7|12856.4|12857.4|12853.7|75
1756154100000|2025-08-25 20:35:00|12860.8|12856.2|12857.4|12855|12861.9|12856.2|12857|12853|40
1756154400000|2025-08-25 20:40:00|12857.5|12855.1|12857|12853.4|12859.7|12855.3|12856.5|12851|87
1756154700000|2025-08-25 20:45:00|12857.1|12853.3|12859.2|12855.1|12860.9|12855.1|12857|12851.7|65
1756155000000|2025-08-25 20:50:00|12859.9|12855.3|12860.1|12855.9|12862.6|12856|12859.9|12853.6|111
1756155300000|2025-08-25 20:55:00|12860.7|12855|12863.7|12847.7|12865|12855|12860.4|12846.2|166
1756155600000|2025-08-25 21:00:00|12863|12847|12861|12845|12863|12847|12861|12845|13
1756155900000|2025-08-25 21:05:00|12862|12846|12861.6|12845.6|12862|12846|12861.2|12845.2|16
1756156200000|2025-08-25 21:10:00|12854.9|12838.9|12862.4|12846.4|12862.8|12846.8|12854.9|12838.9|44
1756156500000|2025-08-25 21:15:00|12862.5|12846.5|12862.7|12846.7|12863.4|12847.4|12862.4|12846.4|90
1756156800000|2025-08-25 21:20:00|12862.9|12846.9|12862.5|12846.5|12863.3|12847.3|12862.3|12846.3|94
1756157100000|2025-08-25 21:25:00|12862.4|12846.4|12862.9|12846.9|12863.2|12847.2|12862.1|12846.1|103
1756157400000|2025-08-25 21:30:00|12863|12847|12859.1|12843.1|12863|12847|12858.9|12842.9|155
1756157700000|2025-08-25 21:35:00|12859|12843|12856.6|12840.6|12859.4|12844.1|12853.9|12837.9|211
1756158000000|2025-08-25 21:40:00|12856.9|12840.9|12856|12840|12861.4|12845.4|12854.1|12838.1|301
1756158300000|2025-08-25 21:45:00|12856.1|12840.1|12855.6|12841.5|12862.9|12846.9|12855.3|12839.3|323
1756158600000|2025-08-25 21:50:00|12856.1|12841|12858.8|12842.8|12859.5|12843.5|12855|12840|200
1756158900000|2025-08-25 21:55:00|12858.1|12842.1|12864.4|12848.4|12864.9|12848.9|12856.9|12841.2|487
1756159200000|2025-08-25 22:00:00|12863.2|12847.2|12865.8|12851|12866.6|12852.5|12862.6|12846.6|216
1756159500000|2025-08-25 22:05:00|12865.7|12850.8|12866.6|12852|12867.4|12852.8|12865.5|12849.9|261
1756159800000|2025-08-25 22:10:00|12866.8|12852.5|12864.2|12851.4|12867.1|12853|12864.2|12850.1|331
1756160100000|2025-08-25 22:15:00|12866.4|12851.3|12866.1|12852.6|12866.5|12853|12864.1|12850.8|171
1756160400000|2025-08-25 22:20:00|12866|12852.9|12864.1|12851.7|12866|12853.4|12864.1|12851.4|145
1756160700000|2025-08-25 22:25:00|12865.6|12852.1|12866.1|12857.6|12869.1|12858.2|12864.1|12851.7|228
1756161000000|2025-08-25 22:30:00|12866.7|12857.5|12865.2|12857.1|12867.6|12858.2|12865|12855.1|112
1756161300000|2025-08-25 22:35:00|12865.9|12857|12864.8|12856.3|12867.6|12857.2|12864.8|12855.4|131
1756161600000|2025-08-25 22:40:00|12865.2|12856|12867.1|12855.9|12867.5|12857|12864.8|12855.5|61
1756161900000|2025-08-25 22:45:00|12865.8|12857|12865.5|12857.4|12867.4|12857.9|12864.5|12855|84
1756162200000|2025-08-25 22:50:00|12865.4|12857.5|12864.8|12858.4|12868.6|12859.3|12864.8|12855.9|91
1756162500000|2025-08-25 22:55:00|12867.3|12858.3|12867|12856.2|12868|12858.3|12866.4|12856.2|160
1756162800000|2025-08-25 23:00:00|12866.9|12856.3|12865.9|12856.9|12867.5|12857.6|12865.5|12855.5|159
1756163100000|2025-08-25 23:05:00|12865.4|12857|12865.2|12858.8|12866.9|12858.8|12864.9|12857|85
1756163400000|2025-08-25 23:10:00|12865.1|12858.9|12866.1|12860.9|12866.5|12861|12864.7|12858.9|79
1756163700000|2025-08-25 23:15:00|12866.2|12860.8|12866|12860.6|12866.5|12861.4|12865.5|12860.2|103
1756164000000|2025-08-25 23:20:00|12866.2|12860.7|12864.2|12859.8|12866.2|12860.8|12864|12859.8|140
1756164300000|2025-08-25 23:25:00|12864.3|12859.9|12865.1|12861.1|12865.4|12861.1|12864|12859.7|118
1756164600000|2025-08-25 23:30:00|12865|12861|12863.5|12859.6|12865.7|12861.7|12862.6|12859.6|111
1756164900000|2025-08-25 23:35:00|12863.3|12859.8|12862.1|12858.9|12863.3|12860|12861.2|12858.5|57
1756165200000|2025-08-25 23:40:00|12862.2|12858.8|12862.1|12858.9|12862.6|12859.4|12861.6|12858.4|55
1756165500000|2025-08-25 23:45:00|12862.2|12858.8|12862.2|12858.6|12862.9|12859.8|12861.6|12858.6|97
1756165800000|2025-08-25 23:50:00|12862.3|12858.5|12862|12859|12862.3|12859.4|12861.7|12858.5|88
1756166100000|2025-08-25 23:55:00|12861.7|12859.3|12862.1|12858.8|12862.2|12859.3|12861.7|12858.6|73
1756166400000|2025-08-26 00:00:00|12862.2|12858.7|12849.2|12845.5|12863.7|12861.8|12844.9|12841.1|340
1756166700000|2025-08-26 00:05:00|12849.3|12845.6|12848.7|12845.6|12851.9|12849.3|12842.7|12839.5|543
1756167000000|2025-08-26 00:10:00|12848.6|12845.8|12837.6|12835.2|12850|12847.6|12837.3|12834.5|382
1756167300000|2025-08-26 00:15:00|12837.9|12835.5|12839.9|12837.5|12842.3|12839.9|12836.2|12834.2|393
1756167600000|2025-08-26 00:20:00|12839.8|12837.4|12838.1|12835.7|12842.6|12840.2|12837.6|12835.2|317
1756167900000|2025-08-26 00:25:00|12838|12835.6|12835.8|12833.4|12838|12835.9|12833.9|12832.3|294
1756168200000|2025-08-26 00:30:00|12835.7|12833.3|12833.5|12831.1|12841.1|12838.2|12831.2|12828.8|412
1756168500000|2025-08-26 00:35:00|12833.6|12831.2|12833|12830.6|12833.6|12831.2|12828.3|12826|357
1756168800000|2025-08-26 00:40:00|12832.9|12830.5|12833.7|12831.3|12834|12831.6|12829.8|12828.2|287
1756169100000|2025-08-26 00:45:00|12834|12831|12832.3|12829.9|12834|12831.5|12830.1|12827.8|216
1756169400000|2025-08-26 00:50:00|12832.4|12830|12835.3|12833.7|12838.1|12836.5|12832.3|12829.9|256
1756169700000|2025-08-26 00:55:00|12835.4|12833.8|12836.4|12834.8|12837.3|12835.4|12835.1|12833.4|211
1756170000000|2025-08-26 01:00:00|12836.5|12834.9|12837.8|12836.2|12840|12838.4|12836.4|12834.8|277
1756170300000|2025-08-26 01:05:00|12837.9|12836.3|12843.3|12841.7|12845.3|12843.7|12837.6|12836|252
1756170600000|2025-08-26 01:10:00|12843.6|12842|12843.7|12842.1|12845.3|12843.7|12842.1|12840.5|231
1756170900000|2025-08-26 01:15:00|12843.8|12842.2|12844.6|12843|12845|12843.4|12842.1|12840.5|209
1756171200000|2025-08-26 01:20:00|12844.8|12843.2|12847.3|12845.7|12848.2|12846.2|12844.3|12842.7|143
1756171500000|2025-08-26 01:25:00|12847.2|12845.6|12846.5|12844.1|12847.4|12845.7|12846|12843.7|182
1756171800000|2025-08-26 01:30:00|12846.4|12844|12848.6|12846.2|12850.8|12847.7|12846.4|12844|262
1756172100000|2025-08-26 01:35:00|12848.7|12846.3|12848.1|12845.7|12851.5|12849.1|12847.8|12845.4|185
1756172400000|2025-08-26 01:40:00|12847.9|12845.5|12846.5|12844.9|12848.3|12846.5|12846.4|12844.4|159
1756172700000|2025-08-26 01:45:00|12846.6|12845|12845.1|12843.5|12847|12845|12844.2|12841.9|172
1756173000000|2025-08-26 01:50:00|12845|12843.4|12846.8|12844.4|12847.1|12844.7|12844.1|12842.1|153
1756173300000|2025-08-26 01:55:00|12846.7|12844.3|12845.7|12843.3|12846.9|12844.6|12844.4|12842.8|210
1756173600000|2025-08-26 02:00:00|12845.8|12843.4|12844.8|12842.4|12848|12845.6|12844.1|12842.1|206
1756173900000|2025-08-26 02:05:00|12844.7|12842.3|12842.9|12840.5|12844.7|12842.3|12841.6|12839.5|170
1756174200000|2025-08-26 02:10:00|12842.7|12840.3|12845.6|12844|12847.3|12845.5|12842.2|12839.8|140
1756174500000|2025-08-26 02:15:00|12845.8|12844.2|12844.8|12843.2|12846.1|12844.5|12844.6|12842.7|102
1756174800000|2025-08-26 02:20:00|12844.9|12843.3|12843.7|12842.1|12845.1|12843.5|12842.6|12841|147
1756175100000|2025-08-26 02:25:00|12843.8|12842.2|12844.7|12842.3|12844.7|12842.9|12842.8|12841.2|142
1756175400000|2025-08-26 02:30:00|12844.3|12841.9|12847.2|12845.6|12848.4|12846.8|12844.1|12841.9|210
1756175700000|2025-08-26 02:35:00|12847.1|12845.5|12846.8|12845.2|12847.6|12846|12845.8|12844.2|168
1756176000000|2025-08-26 02:40:00|12846.9|12845.3|12849.6|12848|12850.4|12848.8|12846.4|12844.8|151
1756176300000|2025-08-26 02:45:00|12849.7|12848.1|12848.3|12846.7|12850.3|12848.7|12848|12846.4|109
1756176600000|2025-08-26 02:50:00|12848.2|12846.6|12846.7|12844.3|12848.5|12846.9|12845.8|12843.4|88
1756176900000|2025-08-26 02:55:00|12846.9|12844.5|12848.2|12846.6|12848.5|12846.8|12846.7|12844.3|85
1756177200000|2025-08-26 03:00:00|12848.4|12846.8|12852.1|12849.7|12852.1|12850.5|12848.3|12846.7|123
1756177500000|2025-08-26 03:05:00|12852|12849.6|12853.3|12851.7|12853.8|12852.2|12852|12849.6|133
1756177800000|2025-08-26 03:10:00|12853.2|12851.6|12852|12850.4|12855.2|12853.2|12851.8|12850.2|137
1756178100000|2025-08-26 03:15:00|12852.1|12850.5|12854|12852.4|12854|12852.4|12851.6|12850|174
1756178400000|2025-08-26 03:20:00|12853.8|12852.2|12853.4|12851.8|12854.1|12852.5|12852.3|12850.7|117
1756178700000|2025-08-26 03:25:00|12853.5|12851.9|12854|12851.6|12854.6|12852.3|12853.4|12851|151
1756179000000|2025-08-26 03:30:00|12854.1|12851.7|12849.6|12848|12854.3|12851.9|12849.5|12847.7|146
1756179300000|2025-08-26 03:35:00|12849.7|12848.1|12852|12850.4|12852.4|12850.8|12849.2|12847.6|102
1756179600000|2025-08-26 03:40:00|12852.1|12850.5|12850.4|12848.8|12853.5|12851.9|12850.3|12848.7|105
1756179900000|2025-08-26 03:45:00|12850.5|12848.9|12851.3|12849.7|12851.4|12849.8|12849.1|12847.3|93
1756180200000|2025-08-26 03:50:00|12851.4|12849.8|12853.7|12852.1|12853.9|12852.3|12851.4|12849.8|85
1756180500000|2025-08-26 03:55:00|12853.6|12852|12855|12853.4|12855.6|12854|12853.3|12851.7|131
1756180800000|2025-08-26 04:00:00|12855.1|12853.5|12854.1|12852.5|12855.3|12853.7|12853.3|12851.7|88
1756181100000|2025-08-26 04:05:00|12854|12852.4|12852.6|12851|12855|12853|12852.4|12850.6|149
1756181400000|2025-08-26 04:10:00|12852.4|12850.8|12853.9|12852.3|12854.6|12852.3|12852.4|12850.8|110
1756181700000|2025-08-26 04:15:00|12854|12852.4|12851.9|12850.3|12854.1|12852.5|12851.3|12849.7|110
1756182000000|2025-08-26 04:20:00|12852|12850.4|12851.5|12849.9|12852|12850.4|12850.5|12848.6|82
1756182300000|2025-08-26 04:25:00|12851.6|12850|12850.3|12848.7|12852.1|12850.5|12850.3|12848.7|97
1756182600000|2025-08-26 04:30:00|12850.4|12848.8|12850.2|12848.6|12851.5|12849.9|12849.7|12848.1|79
1756182900000|2025-08-26 04:35:00|12850.1|12848.5|12850.3|12848.7|12851.4|12849.8|12850.1|12848.3|116
1756183200000|2025-08-26 04:40:00|12850.2|12848.6|12851.2|12849.6|12851.2|12849.6|12850.2|12848.3|64
1756183500000|2025-08-26 04:45:00|12851.1|12849.5|12851.3|12849.7|12852.2|12850.6|12851.1|12849.1|142
1756183800000|2025-08-26 04:50:00|12851.4|12849.8|12851.8|12849.4|12852.3|12850.7|12850.6|12849|173
1756184100000|2025-08-26 04:55:00|12851.9|12849.5|12850.2|12848.6|12852.3|12849.9|12849.5|12847.9|211
1756184400000|2025-08-26 05:00:00|12850.1|12848.5|12850.5|12848.1|12851.6|12849.5|12849.3|12847.6|105
1756184700000|2025-08-26 05:05:00|12850.6|12848.2|12849.9|12848.3|12850.6|12848.7|12849.7|12848.1|78
1756185000000|2025-08-26 05:10:00|12849.8|12848.2|12851.5|12849.1|12851.6|12849.2|12849.7|12848|110
1756185300000|2025-08-26 05:15:00|12851.4|12849|12852.3|12849.9|12852.9|12850.7|12851.4|12849|100
1756185600000|2025-08-26 05:20:00|12852.4|12850|12852.3|12850.7|12852.8|12851|12851.4|12849.3|90
1756185900000|2025-08-26 05:25:00|12852.5|12850.9|12852.8|12850.4|12853.7|12851.8|12852|12850|106
1756186200000|2025-08-26 05:30:00|12852.9|12850.5|12851.3|12849.7|12853|12850.7|12850.5|12848.9|150
1756186500000|2025-08-26 05:35:00|12851.2|12849.6|12849.1|12847.5|12851.7|12849.7|12848.9|12847.1|109
1756186800000|2025-08-26 05:40:00|12849.2|12847.6|12846.8|12845.2|12850|12848|12846.5|12844.8|144
1756187100000|2025-08-26 05:45:00|12846.7|12845.1|12848.5|12846.1|12848.7|12846.6|12846.3|12844.3|146
1756187400000|2025-08-26 05:50:00|12848.6|12846.2|12847.9|12846.3|12849.3|12847.4|12847.5|12845.9|99
1756187700000|2025-08-26 05:55:00|12847.8|12846.2|12847.4|12845.8|12848.3|12846.4|12846.6|12844.8|174
1756188000000|2025-08-26 06:00:00|12847.5|12845.9|12850.3|12848.7|12850.8|12849.2|12847.1|12845.3|207
1756188300000|2025-08-26 06:05:00|12850.4|12848.8|12851.3|12849.7|12852.2|12850.6|12850.2|12848.6|137
1756188600000|2025-08-26 06:10:00|12851.2|12849.6|12852.6|12850.2|12852.7|12850.9|12850.9|12849.3|129
1756188900000|2025-08-26 06:15:00|12852.5|12850.1|12857.8|12855.4|12857.8|12855.4|12852.1|12849.7|157
1756189200000|2025-08-26 06:20:00|12858.1|12855.7|12859.2|12857.6|12860.5|12858.4|12856.8|12855.1|214
1756189500000|2025-08-26 06:25:00|12859.1|12857.5|12853|12851.4|12859.1|12857.5|12852.3|12850.3|210
1756189800000|2025-08-26 06:30:00|12853.4|12851|12852.3|12849.9|12853.5|12851.4|12850.6|12849|194
1756190100000|2025-08-26 06:35:00|12852.1|12849.7|12852|12850.4|12852.7|12850.6|12851.3|12849.4|132
1756190400000|2025-08-26 06:40:00|12852.1|12850.5|12854.3|12852.7|12854.6|12853|12850.9|12849.3|169
1756190700000|2025-08-26 06:45:00|12854.4|12852.8|12856.2|12854.6|12856.3|12854.7|12853.9|12852.3|197
1756191000000|2025-08-26 06:50:00|12856.3|12854.7|12856.2|12854.6|12856.9|12855.3|12854.7|12853.1|184
1756191300000|2025-08-26 06:55:00|12856|12854.4|12859.3|12857.7|12860|12858.4|12856|12854.4|257
1756191600000|2025-08-26 07:00:00|12859.4|12857.8|12859.7|12858.1|12863|12861.4|12859.2|12857.6|224
1756191900000|2025-08-26 07:05:00|12859.6|12858|12866.7|12865.1|12866.7|12865.1|12858.9|12857.3|270
1756192200000|2025-08-26 07:10:00|12866.6|12865|12866.4|12864.8|12870.8|12869.2|12865.9|12864.3|285
1756192500000|2025-08-26 07:15:00|12866.5|12864.9|12870|12868.4|12870.2|12868.6|12865.9|12864.3|241
1756192800000|2025-08-26 07:20:00|12869.7|12868.1|12866.6|12865|12870.1|12868.5|12866.2|12864.6|206
1756193100000|2025-08-26 07:25:00|12866.8|12865.2|12861.7|12860.1|12867.4|12865.8|12861.7|12860.1|193
1756193400000|2025-08-26 07:30:00|12861.6|12860|12859.2|12857.6|12861.7|12860.1|12858.5|12856.9|195
1756193700000|2025-08-26 07:35:00|12859.1|12857.5|12860.6|12859|12861.2|12859.5|12858.8|12857.2|183
1756194000000|2025-08-26 07:40:00|12860.5|12858.9|12862.9|12861.3|12863|12861.4|12860.2|12858.6|153
1756194300000|2025-08-26 07:45:00|12863|12861.4|12862.9|12861.3|12865.3|12863.3|12862.5|12860.9|196
1756194600000|2025-08-26 07:50:00|12863|12861.4|12862|12860.4|12863.6|12862|12860.5|12858.9|196
1756194900000|2025-08-26 07:55:00|12862.1|12860.5|12862.4|12860|12863.9|12862.3|12861.9|12859.5|219
1756195200000|2025-08-26 08:00:00|12862.5|12860.1|12859.9|12857.5|12862.5|12860.1|12858.7|12856.3|293
1756195500000|2025-08-26 08:05:00|12860|12857.6|12862.2|12859.8|12863.4|12860.7|12859.4|12857.5|217
1756195800000|2025-08-26 08:10:00|12862.1|12859.7|12861.2|12858.8|12862.7|12860.8|12860.4|12858.2|228
1756196100000|2025-08-26 08:15:00|12861.1|12858.7|12861.8|12859.4|12861.9|12859.5|12858.7|12856.6|190
1756196400000|2025-08-26 08:20:00|12861.9|12859.5|12866.1|12863.7|12866.8|12864.4|12861.2|12859.2|207
1756196700000|2025-08-26 08:25:00|12866|12863.6|12861.8|12859.4|12866.3|12863.9|12861.2|12859.4|249
1756197000000|2025-08-26 08:30:00|12861.7|12859.3|12860|12858.4|12861.7|12859.9|12860|12858.4|216
1756197300000|2025-08-26 08:35:00|12860.1|12858.5|12860.7|12859.1|12861.4|12859.8|12860.1|12858.5|165
1756197600000|2025-08-26 08:40:00|12860.8|12859.2|12862.4|12860|12862.4|12860.3|12859.7|12858.1|172
1756197900000|2025-08-26 08:45:00|12862.3|12859.9|12861.8|12859.4|12862.6|12860.4|12860.9|12859.3|123
1756198200000|2025-08-26 08:50:00|12861.9|12859.5|12863.4|12861|12864.1|12861.7|12861.1|12858.7|170
1756198500000|2025-08-26 08:55:00|12863.3|12860.9|12863.2|12860.8|12864.9|12862.5|12862.8|12860.4|191
1756198800000|2025-08-26 09:00:00|12863.3|12860.9|12862.3|12859.9|12863.8|12861.6|12861.6|12859.8|195
1756199100000|2025-08-26 09:05:00|12862.4|12860|12860.3|12858.7|12862.8|12860.4|12859.5|12857.4|165
1756199400000|2025-08-26 09:10:00|12860.2|12858.6|12861.7|12860.1|12863.8|12862.2|12860.1|12858.5|203
1756199700000|2025-08-26 09:15:00|12861.6|12860|12859.1|12857.5|12861.6|12860|12858.7|12857.1|172
1756200000000|2025-08-26 09:20:00|12859|12857.4|12860.3|12858.7|12860.9|12858.7|12858.7|12856.3|158
1756200300000|2025-08-26 09:25:00|12860.5|12858.9|12860.2|12858.6|12861.8|12860.2|12859.8|12858.2|132
1756200600000|2025-08-26 09:30:00|12860.1|12858.5|12862.9|12861.3|12863.2|12861.6|12860.1|12858.5|137
1756200900000|2025-08-26 09:35:00|12863|12861.4|12863.6|12862|12864|12862.4|12862.6|12861|133
1756201200000|2025-08-26 09:40:00|12863.5|12861.9|12862.1|12860.5|12863.6|12862|12861.4|12859.8|118
1756201500000|2025-08-26 09:45:00|12862.2|12860.6|12861.2|12859.6|12862.2|12860.6|12859.5|12857.9|156
1756201800000|2025-08-26 09:50:00|12861.3|12859.7|12860.2|12858.6|12861.6|12860|12859.7|12858.1|142
1756202100000|2025-08-26 09:55:00|12860.1|12858.5|12859.7|12858.1|12861|12859.4|12858.9|12857.3|112
1756202400000|2025-08-26 10:00:00|12859.6|12858|12858.9|12857.3|12860.1|12858.5|12857.3|12855.7|110
1756202700000|2025-08-26 10:05:00|12859|12857.4|12859|12857.4|12859.8|12857.9|12858.6|12857|89
1756203000000|2025-08-26 10:10:00|12858.9|12857.3|12858.5|12856.9|12858.9|12857.3|12857.4|12855.8|96
1756203300000|2025-08-26 10:15:00|12858.4|12856.8|12858.5|12856.9|12859.3|12857.7|12857.8|12856.2|109
1756203600000|2025-08-26 10:20:00|12858.6|12857|12858.3|12856.7|12859.4|12857.8|12858.2|12856.6|91
1756203900000|2025-08-26 10:25:00|12858.2|12856.6|12860|12857.6|12860|12858|12857.5|12855.5|131
1756204200000|2025-08-26 10:30:00|12860.1|12857.7|12861|12859.4|12861|12859.4|12859.8|12857.4|60
1756204500000|2025-08-26 10:35:00|12861.2|12859.6|12861.9|12859.5|12862.8|12860.8|12861.2|12858.9|72
1756204800000|2025-08-26 10:40:00|12862|12859.6|12861.2|12859.6|12862|12859.7|12860.6|12858.6|77
1756205100000|2025-08-26 10:45:00|12861.7|12859.3|12860.9|12859.3|12862.1|12860.5|12860.8|12858.6|60
1756205400000|2025-08-26 10:50:00|12861|12859.4|12859.1|12857.5|12861.1|12859.5|12859|12857.4|118
1756205700000|2025-08-26 10:55:00|12859.4|12857.8|12858.9|12856.5|12859.5|12857.9|12858.5|12856.2|150
1756206000000|2025-08-26 11:00:00|12858.8|12856.4|12857.5|12855.9|12859.2|12857.3|12857.2|12855.3|144
1756206300000|2025-08-26 11:05:00|12857.4|12855.8|12856.5|12854.9|12858.3|12856.3|12856.5|12854.4|98
1756206600000|2025-08-26 11:10:00|12856.4|12854.8|12855.9|12854.3|12856.9|12855.3|12855.5|12853.9|91
1756206900000|2025-08-26 11:15:00|12856|12854.4|12856.8|12855.2|12857.3|12855.7|12856|12854.3|97
1756207200000|2025-08-26 11:20:00|12856.7|12855.1|12856.2|12854.6|12857|12855.4|12855.5|12853.9|120
1756207500000|2025-08-26 11:25:00|12856.1|12854.5|12857.3|12854.9|12857.8|12855.6|12855.7|12854.1|89
1756207800000|2025-08-26 11:30:00|12857.4|12855|12854.5|12852.9|12857.7|12855.5|12854.5|12852.6|154
1756208100000|2025-08-26 11:35:00|12854.6|12853|12853.2|12850.8|12854.6|12853|12851.4|12849.4|136
1756208400000|2025-08-26 11:40:00|12853|12850.6|12852.7|12851.1|12853.7|12851.5|12852|12850|148
1756208700000|2025-08-26 11:45:00|12852.8|12851.2|12851.7|12850.1|12853.7|12851.7|12851.5|12849.9|172
1756209000000|2025-08-26 11:50:00|12851.8|12850.2|12850.9|12848.5|12852.5|12850.3|12850.8|12848.4|148
1756209300000|2025-08-26 11:55:00|12851.7|12849.3|12852.5|12850.1|12852.6|12850.6|12850.5|12848.4|163
1756209600000|2025-08-26 12:00:00|12852.4|12850|12850.4|12848.8|12852.8|12850.4|12850|12847.6|167
1756209900000|2025-08-26 12:05:00|12850.5|12848.9|12849.9|12847.5|12850.8|12848.9|12848.3|12846.2|167
1756210200000|2025-08-26 12:10:00|12850|12847.6|12850.7|12849.1|12851.4|12849.8|12849.1|12847.5|170
1756210500000|2025-08-26 12:15:00|12850.6|12849|12852.3|12849.9|12852.5|12850.9|12850.5|12848.9|176
1756210800000|2025-08-26 12:20:00|12852.4|12850|12853.6|12851.2|12855.6|12853.3|12852.3|12849.9|242
1756211100000|2025-08-26 12:25:00|12853.7|12851.3|12856.4|12850.2|12856.4|12854.1|12851.8|12850.2|160
1756211400000|2025-08-26 12:30:00|12856.5|12850.3|12851.9|12850.3|12856.9|12852.8|12851.3|12849.7|162
1756211700000|2025-08-26 12:35:00|12852|12850.4|12855|12853.4|12855.1|12853.5|12852|12850.4|161
1756212000000|2025-08-26 12:40:00|12855.1|12853.5|12855|12853.4|12855.6|12854|12853.8|12852.2|143
1756212300000|2025-08-26 12:45:00|12854.9|12853.3|12855.1|12852.7|12856.5|12854.9|12854.7|12852.3|175
1756212600000|2025-08-26 12:50:00|12854.8|12852.4|12854.5|12852.9|12855.9|12853.5|12854.2|12851.8|151
1756212900000|2025-08-26 12:55:00|12855.3|12852.8|12855.9|12853.5|12856.5|12854.5|12854.6|12852.8|160
1756213200000|2025-08-26 13:00:00|12855.8|12853.4|12859.4|12857|12860.2|12857.8|12854.9|12852.3|326
1756213500000|2025-08-26 13:05:00|12859.1|12856.7|12858.1|12855.7|12860.5|12858.1|12856.1|12854|273
1756213800000|2025-08-26 13:10:00|12858.4|12856|12857.1|12854.7|12859.6|12857.4|12856.5|12854.5|195
1756214100000|2025-08-26 13:15:00|12857|12854.6|12859|12856.6|12859.4|12857.2|12856.9|12854.5|149
1756214400000|2025-08-26 13:20:00|12858.9|12856.5|12857.3|12855.7|12859.6|12857.5|12857|12855.4|116
1756214700000|2025-08-26 13:25:00|12857.2|12855.6|12855.9|12854.3|12858.8|12856.8|12855.6|12854|125
1756215000000|2025-08-26 13:30:00|12856|12854.4|12854.6|12853|12856.4|12854.8|12854.1|12852.5|185
1756215300000|2025-08-26 13:35:00|12854.5|12852.9|12857.6|12856|12857.8|12856.2|12853.4|12851.8|191
1756215600000|2025-08-26 13:40:00|12857.7|12856.1|12854.3|12852.7|12857.7|12856.1|12853.5|12851.9|252
1756215900000|2025-08-26 13:45:00|12854.4|12852.8|12856.3|12854.7|12857.2|12855.6|12854.4|12852.8|223
1756216200000|2025-08-26 13:50:00|12856.2|12854.6|12854.8|12852.4|12856.3|12854.7|12851.8|12850.2|196
1756216500000|2025-08-26 13:55:00|12854.9|12852.5|12856.2|12850|12857.6|12854.1|12853.7|12850|127
1756216800000|2025-08-26 14:00:00|12856.3|12850.1|12853.3|12851.7|12856.5|12853.8|12853.2|12850.1|154
1756217100000|2025-08-26 14:05:00|12853.1|12851.5|12859.3|12856.9|12859.3|12856.9|12852.9|12851.3|199
1756217400000|2025-08-26 14:10:00|12859.4|12857|12858.3|12855.9|12860.5|12858.6|12857.2|12854.8|245
1756217700000|2025-08-26 14:15:00|12858.4|12856|12856.6|12854.2|12859.1|12857.2|12856.2|12853.9|161
1756218000000|2025-08-26 14:20:00|12856.7|12854.3|12851.8|12849.4|12856.7|12854.3|12850.8|12849.1|192
1756218300000|2025-08-26 14:25:00|12852|12849.6|12853.1|12851.5|12854|12851.9|12850.7|12848.4|198
1756218600000|2025-08-26 14:30:00|12853.6|12851.2|12855.5|12853.1|12855.8|12853.7|12853|12850.6|228
1756218900000|2025-08-26 14:35:00|12855.3|12852.9|12855.5|12853.1|12855.7|12853.5|12853.5|12851.6|203
1756219200000|2025-08-26 14:40:00|12855.7|12853.3|12855.2|12852.8|12856.4|12854.8|12854.3|12851.9|142
1756219500000|2025-08-26 14:45:00|12855.1|12852.7|12854.7|12852.3|12855.8|12853.7|12853.7|12851.8|140
1756219800000|2025-08-26 14:50:00|12854.8|12852.4|12855.2|12852.8|12856|12854|12854.3|12852.3|112
1756220100000|2025-08-26 14:55:00|12855.1|12852.7|12856.2|12854.6|12856.7|12855.1|12852.8|12850.9|182
1756220400000|2025-08-26 15:00:00|12855.9|12854.3|12854.1|12851.7|12857|12855.1|12853.6|12851.6|191
1756220700000|2025-08-26 15:05:00|12854|12851.6|12851.6|12850|12854.1|12851.8|12850.8|12848.6|153
1756221000000|2025-08-26 15:10:00|12852|12849.6|12849.6|12848|12852.1|12850.2|12849.4|12847.1|162
1756221300000|2025-08-26 15:15:00|12849.7|12848.1|12851.7|12850.1|12852.9|12850.7|12849.5|12847.6|161
1756221600000|2025-08-26 15:20:00|12851.8|12850.2|12852|12849.6|12852.5|12850.5|12850.6|12848.9|121
1756221900000|2025-08-26 15:25:00|12852.1|12849.7|12852.2|12850.6|12853.6|12852|12851.3|12849.4|139
1756222200000|2025-08-26 15:30:00|12852.3|12850.7|12852.5|12850.9|12854.4|12852.8|12851.9|12850.3|258
1756222500000|2025-08-26 15:35:00|12852.6|12851|12852.1|12850.5|12852.7|12851.1|12850.8|12848.8|228
1756222800000|2025-08-26 15:40:00|12852.2|12850.6|12850.6|12849|12852.8|12851.2|12850.5|12848.8|285
1756223100000|2025-08-26 15:45:00|12850.4|12848.8|12852.7|12850.3|12852.8|12850.4|12850|12848.4|198
1756223400000|2025-08-26 15:50:00|12852.8|12850.4|12851.8|12849.4|12853.8|12851.4|12851.5|12849.2|162
1756223700000|2025-08-26 15:55:00|12851.9|12849.5|12849.8|12847.4|12851.9|12849.5|12849.2|12846.9|140
1756224000000|2025-08-26 16:00:00|12849.6|12847.2|12849.4|12847.8|12849.9|12847.8|12849|12846.6|156
1756224300000|2025-08-26 16:05:00|12849.8|12847.4|12849.6|12848|12850.7|12848.5|12849.1|12847.2|117
1756224600000|2025-08-26 16:10:00|12849.7|12848.1|12848.6|12847|12849.7|12848.1|12847.6|12846|280
1756224900000|2025-08-26 16:15:00|12848.5|12846.9|12846.6|12845|12848.6|12847|12846.5|12844.9|273
1756225200000|2025-08-26 16:20:00|12846.5|12844.9|12845.1|12843.5|12846.7|12845.1|12844.6|12842.7|311
1756225500000|2025-08-26 16:25:00|12845|12843.4|12847.3|12845.7|12848.4|12846.8|12844.9|12843.1|184
1756225800000|2025-08-26 16:30:00|12847.4|12845.8|12850.4|12848.8|12850.8|12849.2|12846.9|12845.3|207
1756226100000|2025-08-26 16:35:00|12850.7|12848.3|12849.3|12847.7|12850.8|12849.1|12848.8|12847.2|220
1756226400000|2025-08-26 16:40:00|12849.2|12847.6|12850.4|12848.8|12850.5|12848.9|12848.8|12847.2|99
1756226700000|2025-08-26 16:45:00|12850.3|12848.7|12851.6|12849.2|12852.4|12850|12849.4|12847.5|125
1756227000000|2025-08-26 16:50:00|12851.5|12849.1|12851.7|12850.1|12852.5|12850.9|12851.3|12848.9|95
1756227300000|2025-08-26 16:55:00|12851.6|12850|12853.1|12850.7|12853.2|12850.8|12851.1|12849.1|138
1756227600000|2025-08-26 17:00:00|12853|12850.6|12852.3|12849.9|12853.7|12851.9|12850.6|12848.2|236
1756227900000|2025-08-26 17:05:00|12852.4|12850|12852.5|12850.1|12852.8|12850.5|12851.4|12849.1|247
1756228200000|2025-08-26 17:10:00|12852.4|12850|12852.5|12850.1|12853.5|12851.6|12851.9|12850|167
1756228500000|2025-08-26 17:15:00|12852.4|12850|12852.2|12850.6|12853.6|12851.4|12852|12849.7|204
1756228800000|2025-08-26 17:20:00|12852.3|12850.7|12851.1|12849.5|12852.4|12850.8|12850.5|12848.9|235
1756229100000|2025-08-26 17:25:00|12851.4|12849|12851.3|12849.7|12851.5|12849.9|12850.9|12848.9|159
1756229400000|2025-08-26 17:30:00|12851.5|12849.9|12853.1|12851.5|12854.3|12852.7|12851|12849.4|151
1756229700000|2025-08-26 17:35:00|12853|12851.4|12852.1|12850.5|12853.3|12851.6|12851.6|12850|154
1756230000000|2025-08-26 17:40:00|12852.2|12850.6|12853.5|12851.9|12853.5|12851.9|12852.1|12850.5|184
1756230300000|2025-08-26 17:45:00|12853.4|12851.8|12853.4|12851.8|12854.2|12852.6|12852.3|12850.7|208
1756230600000|2025-08-26 17:50:00|12853.6|12852|12855|12853.4|12855.2|12853.6|12853.3|12851.7|193
1756230900000|2025-08-26 17:55:00|12854.9|12853.3|12855.7|12854.1|12855.8|12854.2|12854.1|12852.5|212
1756231200000|2025-08-26 18:00:00|12855.6|12854|12856.2|12854.6|12856.8|12855.2|12855.2|12853.6|154
1756231500000|2025-08-26 18:05:00|12856.1|12854.5|12857.1|12854.7|12857.2|12855.2|12856|12854.3|116
1756231800000|2025-08-26 18:10:00|12857|12854.6|12858.8|12856.4|12858.9|12856.5|12856.2|12854.2|175
1756232100000|2025-08-26 18:15:00|12858.7|12856.3|12858|12856.4|12860.1|12858.5|12858|12856.3|206
1756232400000|2025-08-26 18:20:00|12858.1|12856.5|12858|12856.4|12858.4|12856.8|12857.1|12855.5|172
1756232700000|2025-08-26 18:25:00|12857.9|12856.3|12856.6|12855|12858.5|12856.9|12856.5|12854.9|173
1756233000000|2025-08-26 18:30:00|12856.5|12854.9|12856.5|12854.9|12856.9|12855.3|12855.2|12853.6|180
1756233300000|2025-08-26 18:35:00|12856.6|12855|12855.3|12853.7|12857|12855.4|12855.2|12853.6|91
1756233600000|2025-08-26 18:40:00|12855.4|12853.8|12855|12853.4|12856.9|12855.3|12854.8|12853.2|232
1756233900000|2025-08-26 18:45:00|12854.4|12852.8|12852.8|12851.2|12854.5|12852.9|12852|12850.4|300
1756234200000|2025-08-26 18:50:00|12852.6|12851|12853.6|12851.2|12853.7|12851.4|12851.4|12849.5|165
1756234500000|2025-08-26 18:55:00|12853.7|12851.3|12854.5|12852.1|12854.9|12853|12852.4|12850.1|192
1756234800000|2025-08-26 19:00:00|12854.4|12852|12853.6|12851.2|12854.8|12852.5|12853|12850.6|195
1756235100000|2025-08-26 19:05:00|12853.5|12851.1|12852.7|12850.3|12854.9|12852.5|12852.4|12850|171
1756235400000|2025-08-26 19:10:00|12852.6|12850.2|12852.6|12851|12853.4|12851.1|12851.9|12849.9|151
1756235700000|2025-08-26 19:15:00|12853|12851.4|12852.3|12850.7|12853.3|12851.7|12852.1|12850.5|133
1756236000000|2025-08-26 19:20:00|12852.2|12850.6|12851.2|12848.8|12852.9|12850.8|12850.7|12848.3|156
1756236300000|2025-08-26 19:25:00|12851.1|12848.7|12851.6|12849.2|12852.1|12849.7|12850.3|12848.3|125
1756236600000|2025-08-26 19:30:00|12851.7|12849.3|12851.6|12850|12852.4|12850|12851.3|12848.9|105
1756236900000|2025-08-26 19:35:00|12851.5|12849.9|12852.1|12850.5|12852.3|12850.6|12851.4|12849.2|83
1756237200000|2025-08-26 19:40:00|12852|12850.4|12853.5|12851.9|12853.6|12852|12851.6|12850|56
1756237500000|2025-08-26 19:45:00|12853.6|12852|12852.2|12850.6|12853.9|12852.1|12851.9|12850.3|68
1756237800000|2025-08-26 19:50:00|12852.1|12850.5|12854.8|12852.4|12854.9|12853|12852|12849.9|84
1756238100000|2025-08-26 19:55:00|12854.7|12852.3|12857|12854.6|12857.1|12854.9|12854.5|12852.1|130
1756238400000|2025-08-26 20:00:00|12857.1|12854.7|12857.5|12855.1|12857.5|12855.1|12856.9|12854.3|67
1756238700000|2025-08-26 20:05:00|12857.3|12854.4|12856.8|12854.4|12858|12855.6|12856.3|12853.9|86
1756239000000|2025-08-26 20:10:00|12856.9|12854.5|12856.8|12854.4|12857.6|12855.4|12856.8|12854.4|44
1756239300000|2025-08-26 20:15:00|12856.9|12854.5|12857.6|12854.5|12857.9|12855.3|12856.3|12853.7|29
1756239600000|2025-08-26 20:20:00|12857.4|12855|12857.6|12855.2|12858.2|12855.3|12857.1|12854.3|32
1756239900000|2025-08-26 20:25:00|12857.5|12855.1|12858.8|12854.4|12859.3|12856|12857.5|12854.3|40
1756240200000|2025-08-26 20:30:00|12859.4|12854.9|12859.3|12853.5|12859.4|12855.9|12856.3|12852.9|40
1756240500000|2025-08-26 20:35:00|12857.4|12852.9|12856.9|12853.5|12859.3|12854.3|12856.5|12852.9|20
1756240800000|2025-08-26 20:40:00|12857.6|12853.6|12858.6|12852.2|12859.6|12853.6|12856.4|12851.8|59
1756241100000|2025-08-26 20:45:00|12858.7|12852|12854.1|12850.8|12858.7|12852.3|12854.1|12849.5|84
1756241400000|2025-08-26 20:50:00|12855.1|12851.1|12854.5|12850.5|12857.5|12851.1|12854.5|12848.4|102
1756241700000|2025-08-26 20:55:00|12854.7|12850.7|12861.6|12845.6|12861.8|12850.8|12854.7|12844|146
1756242000000|2025-08-26 21:00:00|12860.9|12844.9|12860.2|12844.2|12860.9|12844.9|12859.6|12843.6|6
1756242300000|2025-08-26 21:05:00|12859.9|12843.9|12859.9|12843.9|12861.7|12845.7|12858.7|12842.7|88
1756242600000|2025-08-26 21:10:00|12860.1|12844.1|12858.8|12842.8|12860.1|12844.1|12858.2|12842.2|132
1756242900000|2025-08-26 21:15:00|12858.7|12842.7|12858.8|12842.8|12859.2|12843.2|12858.5|12842.5|83
1756243200000|2025-08-26 21:20:00|12859.4|12843.4|12859.2|12843.2|12859.9|12843.9|12858.7|12842.7|101
1756243500000|2025-08-26 21:25:00|12859.5|12843.5|12859.5|12843.5|12859.7|12843.7|12858.9|12842.9|73
1756243800000|2025-08-26 21:30:00|12858.7|12842.7|12859.9|12843.9|12859.9|12843.9|12858.6|12842.6|74
1756244100000|2025-08-26 21:35:00|12860|12844|12860.5|12844.5|12862|12846|12859.6|12843.6|134
1756244400000|2025-08-26 21:40:00|12861.5|12845.5|12861.7|12845.7|12862.4|12846.4|12860.1|12844.1|143
1756244700000|2025-08-26 21:45:00|12861.6|12845.6|12861.1|12845.1|12862.4|12846.4|12860.7|12844.7|147
1756245000000|2025-08-26 21:50:00|12861.8|12845.8|12861.6|12845.6|12862.2|12846.2|12860.1|12844.1|158
1756245300000|2025-08-26 21:55:00|12861.7|12845.7|12861.5|12845.5|12862.5|12846.5|12859.9|12843.9|140
1756245600000|2025-08-26 22:00:00|12861|12845|12859.7|12843.7|12861.5|12845.5|12859.2|12843.2|203
1756245900000|2025-08-26 22:05:00|12859.6|12843.6|12860|12844|12860.9|12844.9|12859.1|12843.1|221
1756246200000|2025-08-26 22:10:00|12860.2|12844.2|12859.9|12846.4|12861.2|12847.4|12858.6|12843.4|196
1756246500000|2025-08-26 22:15:00|12860.3|12846.3|12859.2|12845.3|12861.5|12847.3|12858|12843.3|201
1756246800000|2025-08-26 22:20:00|12860|12844|12857.1|12843.7|12860.6|12846.9|12856.2|12841.9|214
1756247100000|2025-08-26 22:25:00|12857.2|12843.6|12856.6|12843.9|12858|12844.9|12856.3|12843|98
1756247400000|2025-08-26 22:30:00|12857.1|12843.5|12856.4|12843.5|12859.6|12844.6|12854.6|12842.9|174
1756247700000|2025-08-26 22:35:00|12855.9|12843.6|12855.7|12843.4|12859.4|12844.4|12854.6|12841.3|144
1756248000000|2025-08-26 22:40:00|12855.6|12843.5|12857.8|12845.5|12858.7|12847.4|12854.6|12843|143
1756248300000|2025-08-26 22:45:00|12857.9|12845.6|12860.1|12849.7|12862.6|12851.4|12856.6|12845.4|167
1756248600000|2025-08-26 22:50:00|12860.2|12849.8|12855|12843.6|12862.4|12850.4|12854.9|12842.3|263
1756248900000|2025-08-26 22:55:00|12854.9|12843.5|12856|12844.3|12860.6|12845.7|12854.4|12841.8|270
1756249200000|2025-08-26 23:00:00|12855.9|12844.5|12858.5|12848.1|12861.6|12850.6|12855.2|12843.8|314
1756249500000|2025-08-26 23:05:00|12858.4|12848|12858.6|12849.5|12859.5|12849.8|12857.5|12847.9|141
1756249800000|2025-08-26 23:10:00|12858.9|12849.7|12857.4|12850.6|12859.1|12850.7|12856.3|12847.8|204
1756250100000|2025-08-26 23:15:00|12857.3|12850.4|12858.4|12849.9|12858.9|12850.9|12856.7|12849.7|243
1756250400000|2025-08-26 23:20:00|12858.5|12849.8|12855.4|12848.2|12858.6|12850.4|12853.1|12845.9|254
1756250700000|2025-08-26 23:25:00|12855.3|12848.3|12856.6|12850.2|12856.6|12850.2|12854.9|12847.7|142
1756251000000|2025-08-26 23:30:00|12856.5|12850.3|12855.7|12851.4|12856.6|12851.5|12854.6|12849.6|165
1756251300000|2025-08-26 23:35:00|12855.8|12851.5|12856|12851.8|12856.2|12852|12855.6|12851.2|79
1756251600000|2025-08-26 23:40:00|12856.1|12851.9|12856|12851.9|12856.1|12851.9|12856|12851.8|23
1756251900000|2025-08-26 23:45:00|12856.1|12851.8|12856.4|12852.7|12856.7|12852.9|12856.1|12851.7|91
1756252200000|2025-08-26 23:50:00|12856.5|12852.8|12856.1|12852.9|12856.5|12853.4|12855.7|12852.7|59
1756252500000|2025-08-26 23:55:00|12856|12852.8|12857.4|12853.6|12858.1|12853.7|12854.8|12851.6|183
1756252800000|2025-08-27 00:00:00|12857.2|12853.8|12856|12854.4|12857.4|12855|12855.7|12853.8|119
1756253100000|2025-08-27 00:05:00|12856.1|12854.5|12856.1|12854.5|12856.7|12855|12855.7|12854.1|98
1756253400000|2025-08-27 00:10:00|12856.2|12854.6|12856.8|12855.2|12857.8|12856.2|12856.1|12854.5|101
1756253700000|2025-08-27 00:15:00|12856.7|12855.1|12855.2|12852.8|12857.7|12855.6|12854.7|12852.7|136
1756254000000|2025-08-27 00:20:00|12855.1|12852.7|12857|12855.4|12858.2|12856.2|12854.7|12852.7|120
1756254300000|2025-08-27 00:25:00|12857.1|12855.5|12858.1|12855.7|12858.2|12856|12856|12854.4|158
1756254600000|2025-08-27 00:30:00|12858|12855.6|12858.8|12857.2|12858.9|12857.3|12856.8|12854.8|113
1756254900000|2025-08-27 00:35:00|12859.2|12856.8|12859|12857.4|12859.3|12857.6|12857.5|12855.9|88
1756255200000|2025-08-27 00:40:00|12858.9|12857.3|12859.8|12858.2|12859.9|12858.3|12858.8|12857.2|68
1756255500000|2025-08-27 00:45:00|12859.9|12858.3|12859.8|12858.2|12860.1|12858.5|12858.5|12856.9|104
1756255800000|2025-08-27 00:50:00|12860.2|12858.6|12863|12861.4|12863.7|12861.7|12860.2|12858.3|129
1756256100000|2025-08-27 00:55:00|12863.4|12861|12862.6|12861|12863.5|12861.5|12862|12859.6|110
1756256400000|2025-08-27 01:00:00|12862.5|12860.9|12862.3|12860.7|12862.7|12861.1|12861.9|12860.3|48
1756256700000|2025-08-27 01:05:00|12862.2|12860.6|12861.4|12859.8|12862.8|12860.7|12860.5|12858.9|95
1756257000000|2025-08-27 01:10:00|12861.3|12859.7|12861.6|12860|12861.7|12860.1|12859.9|12857.9|119
1756257300000|2025-08-27 01:15:00|12861.7|12860.1|12859.6|12858|12861.7|12860.1|12856.4|12854.8|201
1756257600000|2025-08-27 01:20:00|12859.5|12857.9|12863.3|12860.9|12863.7|12862.1|12859.5|12857.9|141
1756257900000|2025-08-27 01:25:00|12863.2|12860.8|12863.4|12861.8|12863.6|12861.9|12861.8|12859.5|129
1756258200000|2025-08-27 01:30:00|12862.3|12859.9|12861.2|12859.6|12863.5|12860.4|12859.5|12857.9|333
1756258500000|2025-08-27 01:35:00|12860.9|12859.3|12861|12859.4|12861.3|12859.7|12859.5|12857.9|154
1756258800000|2025-08-27 01:40:00|12860.9|12859.3|12859.5|12857.9|12862.3|12860.7|12859.3|12857.7|154
1756259100000|2025-08-27 01:45:00|12859.8|12857.4|12859.9|12858.3|12860.6|12858.4|12858.2|12855.9|163
1756259400000|2025-08-27 01:50:00|12859.8|12858.2|12862.9|12860.5|12863|12860.9|12859.8|12858|108
1756259700000|2025-08-27 01:55:00|12863|12860.6|12863.5|12861.1|12864.2|12862.5|12862.9|12860.5|141
1756260000000|2025-08-27 02:00:00|12863.6|12861.2|12867|12865.4|12867|12865.4|12862.1|12860.5|136
1756260300000|2025-08-27 02:05:00|12866.9|12865.3|12866.7|12865.1|12868.9|12867.3|12866.3|12864.7|181
1756260600000|2025-08-27 02:10:00|12866.6|12865|12865.8|12863.4|12867.3|12865.7|12865.1|12863.2|116
1756260900000|2025-08-27 02:15:00|12865.7|12863.3|12864.7|12862.3|12866.2|12863.8|12864.1|12861.9|126
1756261200000|2025-08-27 02:20:00|12864.8|12862.4|12866.8|12865.2|12867.1|12865.3|12864.3|12861.9|105
1756261500000|2025-08-27 02:25:00|12866.9|12865.3|12866.5|12864.9|12868.5|12866.5|12866.5|12864.9|90
1756261800000|2025-08-27 02:30:00|12866.6|12865|12867.1|12865.5|12867.9|12866.3|12866.6|12865|100
1756262100000|2025-08-27 02:35:00|12867.5|12865.1|12867.2|12865.6|12868.6|12866.2|12866.4|12864.6|144
1756262400000|2025-08-27 02:40:00|12867.6|12865.2|12868.9|12866.5|12870.7|12869.1|12867.5|12865.1|120
1756262700000|2025-08-27 02:45:00|12868.8|12866.4|12867|12865.4|12868.8|12866.6|12866.7|12864.8|120
1756263000000|2025-08-27 02:50:00|12867.1|12865.5|12869.1|12866.7|12869.7|12867.9|12866.5|12864.7|177
1756263300000|2025-08-27 02:55:00|12869.2|12866.8|12868.5|12866.9|12869.3|12867.7|12868.3|12866.2|85
1756263600000|2025-08-27 03:00:00|12868.4|12866.8|12868.1|12866.5|12869.1|12867.1|12867.6|12866|58
1756263900000|2025-08-27 03:05:00|12868.2|12866.6|12868.1|12866.5|12868.5|12866.8|12867.7|12866.1|70
1756264200000|2025-08-27 03:10:00|12868|12866.4|12869|12867.4|12869.4|12867.8|12867.3|12865.7|131
1756264500000|2025-08-27 03:15:00|12868.9|12867.3|12868.4|12866.8|12870.1|12867.7|12868.1|12866.1|150
1756264800000|2025-08-27 03:20:00|12868.5|12866.9|12870.3|12868.7|12870.9|12869.3|12868.5|12866.4|138
1756265100000|2025-08-27 03:25:00|12870.4|12868.8|12871.4|12869.8|12872|12870.4|12870.3|12868.7|125
1756265400000|2025-08-27 03:30:00|12871.5|12869.9|12871.2|12869.6|12872.5|12870.9|12870.6|12869|125
1756265700000|2025-08-27 03:35:00|12871.1|12869.5|12870.8|12869.2|12871.3|12869.7|12870|12868.4|78
1756266000000|2025-08-27 03:40:00|12870.7|12869.1|12870.9|12869.3|12871.4|12869.8|12870.3|12868.5|107
1756266300000|2025-08-27 03:45:00|12871|12869.4|12871.8|12870.2|12872.3|12870.7|12870.9|12869.3|138
1756266600000|2025-08-27 03:50:00|12871.9|12870.3|12873.1|12871.5|12873.7|12872.1|12871.8|12870.2|149
1756266900000|2025-08-27 03:55:00|12873|12871.4|12871.8|12870.2|12873|12871.4|12871.3|12869.7|111
1756267200000|2025-08-27 04:00:00|12871.7|12870.1|12875.3|12873.7|12876.2|12874.6|12871.7|12870.1|141
1756267500000|2025-08-27 04:05:00|12875.2|12873.6|12875.4|12873.8|12875.8|12874|12874.1|12872.2|78
1756267800000|2025-08-27 04:10:00|12875.5|12873.9|12874.1|12872.5|12875.5|12873.9|12874.1|12872.4|103
1756268100000|2025-08-27 04:15:00|12874.2|12872.6|12874.4|12872.8|12874.9|12873|12873.3|12871.7|81
1756268400000|2025-08-27 04:20:00|12874.3|12872.7|12876|12874.4|12876.3|12874.7|12874.1|12872.5|101
1756268700000|2025-08-27 04:25:00|12875.9|12874.3|12873.8|12872.2|12875.9|12874.3|12873.5|12871.9|96
1756269000000|2025-08-27 04:30:00|12873.7|12872.1|12873|12871.4|12874.3|12872.7|12872.8|12871.2|94
1756269300000|2025-08-27 04:35:00|12873.4|12871|12874.1|12872.5|12874.4|12872.8|12872.7|12871|138
1756269600000|2025-08-27 04:40:00|12874.2|12872.6|12877|12875.4|12878|12876|12873.9|12872.3|102
1756269900000|2025-08-27 04:45:00|12877.1|12875.5|12877.5|12875.1|12877.5|12875.8|12876.8|12874.8|53
1756270200000|2025-08-27 04:50:00|12877.4|12875.8|12875.9|12873.5|12877.4|12875.8|12875.3|12873.5|62
1756270500000|2025-08-27 04:55:00|12875.8|12873.4|12874.7|12872.3|12876.2|12874.2|12874.2|12872.3|108
1756270800000|2025-08-27 05:00:00|12875|12872.6|12876.3|12873.9|12876.5|12874.3|12873.2|12871.3|144
1756271100000|2025-08-27 05:05:00|12876.4|12874|12876.8|12874.4|12877.3|12874.9|12875.6|12873.7|120
1756271400000|2025-08-27 05:10:00|12876.9|12874.5|12877|12874.6|12877.7|12875.3|12876.2|12873.8|124
1756271700000|2025-08-27 05:15:00|12877.1|12874.7|12876.3|12873.9|12877.1|12874.9|12875.1|12873.5|73
1756272000000|2025-08-27 05:20:00|12876.4|12874|12876.5|12874.9|12876.9|12875.1|12875.8|12873.5|133
1756272300000|2025-08-27 05:25:00|12876.4|12874.8|12876.7|12875.1|12877.6|12875.8|12876.2|12874.1|117
1756272600000|2025-08-27 05:30:00|12877|12875.4|12877|12874.6|12877.9|12875.6|12876.8|12874.5|156
1756272900000|2025-08-27 05:35:00|12876.9|12874.5|12877.3|12874.9|12877.7|12875.6|12876.2|12874.3|85
1756273200000|2025-08-27 05:40:00|12877.4|12875|12876.1|12873.7|12878.1|12876.2|12874.9|12872.8|112
1756273500000|2025-08-27 05:45:00|12875.8|12874.2|12876.7|12874.3|12877.2|12875.1|12875.5|12873.4|102
1756273800000|2025-08-27 05:50:00|12876.6|12874.2|12876.5|12874.9|12876.7|12875.1|12874.7|12873.1|132
1756274100000|2025-08-27 05:55:00|12876.6|12875|12876.6|12875|12877.6|12876|12876.2|12874.6|93
1756274400000|2025-08-27 06:00:00|12876.7|12875.1|12875.8|12874.2|12877.2|12875.6|12875.7|12874.1|112
1756274700000|2025-08-27 06:05:00|12875.7|12874.1|12875.6|12874|12876.1|12874.5|12874.1|12872.5|146
1756275000000|2025-08-27 06:10:00|12875.5|12873.9|12875.8|12874.2|12876.6|12875|12875.2|12873.6|140
1756275300000|2025-08-27 06:15:00|12875.9|12874.3|12874.7|12873.1|12875.9|12874.3|12873.6|12872|140
1756275600000|2025-08-27 06:20:00|12874.6|12873|12874.8|12872.4|12875.5|12873.9|12873.6|12872|97
1756275900000|2025-08-27 06:25:00|12874.9|12872.5|12875.3|12873.7|12875.5|12873.8|12872.8|12871.2|152
1756276200000|2025-08-27 06:30:00|12875.4|12873.8|12874.5|12872.1|12875.5|12873.9|12872.8|12870.7|144
1756276500000|2025-08-27 06:35:00|12874.6|12872.2|12874.3|12872.7|12875.5|12873.5|12873.8|12872.2|96
1756276800000|2025-08-27 06:40:00|12874.4|12872.8|12871.9|12869.5|12875.2|12873|12871.4|12869.5|105
1756277100000|2025-08-27 06:45:00|12871.4|12869.8|12871|12869.4|12872.8|12871.2|12870.6|12869|115
1756277400000|2025-08-27 06:50:00|12871.1|12869.5|12873.4|12871.8|12874|12872.1|12870.9|12869.3|75
1756277700000|2025-08-27 06:55:00|12873.5|12871.9|12873.8|12872.2|12875.5|12873.8|12873.5|12871.9|119
1756278000000|2025-08-27 07:00:00|12873.7|12872.1|12875.4|12873.8|12877.7|12875.4|12872.4|12870.8|207
1756278300000|2025-08-27 07:05:00|12875.3|12873.7|12874.3|12872.7|12876.6|12875|12874.2|12872.6|99
1756278600000|2025-08-27 07:10:00|12874.4|12872.8|12879|12877.4|12879|12877.4|12873.6|12872|128
1756278900000|2025-08-27 07:15:00|12879.4|12877.8|12880.4|12878.8|12881.8|12880.2|12878.9|12877.3|180
1756279200000|2025-08-27 07:20:00|12880.3|12878.7|12880.9|12879.3|12881.4|12879.8|12880.2|12878.6|95
1756279500000|2025-08-27 07:25:00|12880.8|12879.2|12885.7|12884.1|12886|12884.2|12880.7|12878.4|199
1756279800000|2025-08-27 07:30:00|12885.8|12884.2|12886.4|12884.8|12886.7|12884.8|12884.6|12882.3|213
1756280100000|2025-08-27 07:35:00|12886.3|12884.7|12887.5|12885.9|12889|12887.4|12886.1|12884.5|165
1756280400000|2025-08-27 07:40:00|12887.6|12886|12886.6|12885|12888|12886.4|12886.4|12884.8|159
1756280700000|2025-08-27 07:45:00|12886.4|12884.8|12887.3|12885.7|12888|12886.4|12884.6|12883|172
1756281000000|2025-08-27 07:50:00|12887.2|12885.6|12884.4|12882.8|12887.7|12886.1|12884.4|12882.5|122
1756281300000|2025-08-27 07:55:00|12884.5|12882.9|12883.1|12881.5|12884.6|12883|12882.9|12881.1|65
1756281600000|2025-08-27 08:00:00|12883.2|12881.6|12883.9|12881.5|12884.2|12882.2|12882.6|12880.7|138
1756281900000|2025-08-27 08:05:00|12884|12881.6|12887.9|12886.3|12888.1|12886.5|12884|12881.6|127
1756282200000|2025-08-27 08:10:00|12887.8|12886.2|12890.1|12888.5|12890.4|12888.8|12887.5|12885.9|133
1756282500000|2025-08-27 08:15:00|12890|12888.4|12888.8|12886.4|12893.3|12891.7|12888.3|12885.9|206
1756282800000|2025-08-27 08:20:00|12888.9|12886.5|12887.5|12885.9|12889.4|12887.8|12887.4|12885.7|158
1756283100000|2025-08-27 08:25:00|12887.6|12886|12887.9|12885.5|12888.5|12886.4|12887.3|12885.2|73
1756283400000|2025-08-27 08:30:00|12888|12885.6|12890.3|12888.7|12891.2|12889.2|12887.2|12885.6|163
1756283700000|2025-08-27 08:35:00|12890.5|12888.9|12889|12887.4|12890.5|12888.9|12888|12886.4|140
1756284000000|2025-08-27 08:40:00|12888.9|12887.3|12886.8|12885.2|12889.6|12888|12886.7|12885.1|124
1756284300000|2025-08-27 08:45:00|12886.6|12885|12885.7|12884.1|12886.6|12885|12885.3|12883.7|114
1756284600000|2025-08-27 08:50:00|12885.9|12884.3|12885.3|12883.7|12885.9|12884.3|12884.9|12883.3|63
1756284900000|2025-08-27 08:55:00|12885.4|12883.8|12883.4|12881.8|12885.7|12883.9|12883.3|12881.7|88
1756285200000|2025-08-27 09:00:00|12883.5|12881.9|12885.2|12882.8|12885.4|12883.2|12883.4|12881.8|137
1756285500000|2025-08-27 09:05:00|12884.7|12882.3|12885.1|12883.5|12886.9|12884.5|12884.3|12882.2|152
1756285800000|2025-08-27 09:10:00|12885.2|12883.6|12882.8|12880.4|12885.2|12883.6|12882.1|12880.1|80
1756286100000|2025-08-27 09:15:00|12882.4|12880.8|12884|12881.6|12884.3|12881.9|12882.4|12880.4|97
1756286400000|2025-08-27 09:20:00|12883.9|12881.5|12884.2|12881.8|12884.9|12882.7|12883.4|12881.4|131
1756286700000|2025-08-27 09:25:00|12884.3|12881.9|12882.4|12880.8|12884.7|12882.3|12882.4|12880.8|100
1756287000000|2025-08-27 09:30:00|12882.5|12880.9|12882.5|12880.9|12883.7|12881.8|12882.4|12880.5|90
1756287300000|2025-08-27 09:35:00|12882.6|12881|12884.3|12881.9|12884.8|12882.5|12882.6|12880.4|110
1756287600000|2025-08-27 09:40:00|12884.4|12882|12885.9|12883.5|12886.5|12884.3|12883.8|12881.9|163
1756287900000|2025-08-27 09:45:00|12885.8|12883.4|12886.3|12883.9|12886.4|12884.7|12884.9|12882.9|110
1756288200000|2025-08-27 09:50:00|12886.2|12883.8|12888.4|12886|12888.6|12886.2|12885.4|12883.4|187
1756288500000|2025-08-27 09:55:00|12888.5|12886.1|12888|12886.4|12888.5|12886.7|12887.3|12885.7|212
1756288800000|2025-08-27 10:00:00|12887.9|12886.3|12890.4|12888.8|12890.5|12888.9|12887.8|12886.2|157
1756289100000|2025-08-27 10:05:00|12890.5|12888.9|12888.5|12886.9|12891|12889.4|12888.3|12886.7|155
1756289400000|2025-08-27 10:10:00|12888.4|12886.8|12889|12887.4|12889.4|12887.8|12887.9|12886.3|142
1756289700000|2025-08-27 10:15:00|12888.9|12887.3|12890.4|12888.8|12890.8|12889.2|12888.1|12886.5|101
1756290000000|2025-08-27 10:20:00|12890.2|12888.6|12891.4|12889.8|12892.8|12891|12890.2|12888.6|118
1756290300000|2025-08-27 10:25:00|12891.3|12889.7|12891.8|12890.2|12893.2|12891.2|12891.1|12889.5|100
1756290600000|2025-08-27 10:30:00|12891.9|12890.3|12893.8|12891.4|12894.8|12893.2|12891.9|12890.2|155
1756290900000|2025-08-27 10:35:00|12893.9|12891.5|12893.9|12892.3|12896.3|12894.4|12893.8|12891.4|106
1756291200000|2025-08-27 10:40:00|12894|12892.4|12895.5|12893.1|12895.5|12893.1|12893.9|12891.5|92
1756291500000|2025-08-27 10:45:00|12896.1|12893.7|12894.8|12893.2|12896.3|12893.9|12894|12892.4|110
1756291800000|2025-08-27 10:50:00|12894.9|12893.3|12896.3|12894.7|12896.4|12894.8|12894.5|12892.9|105
1756292100000|2025-08-27 10:55:00|12896.4|12894.8|12896.3|12894.7|12896.7|12895.1|12895.5|12893.9|148
1756292400000|2025-08-27 11:00:00|12896.4|12894.8|12897.3|12895.7|12899.1|12897.2|12896.4|12894.2|223
1756292700000|2025-08-27 11:05:00|12897.2|12895.6|12894.1|12892.5|12898.5|12896.7|12894|12892.4|133
1756293000000|2025-08-27 11:10:00|12894|12892.4|12892.6|12891|12894.5|12892.9|12891.9|12890.3|105
1756293300000|2025-08-27 11:15:00|12892.5|12890.9|12894.1|12892.5|12894.7|12892.8|12892.2|12890.3|119
1756293600000|2025-08-27 11:20:00|12894.2|12892.6|12894.3|12891.9|12894.9|12892.7|12894.1|12891.8|80
1756293900000|2025-08-27 11:25:00|12894|12892.4|12894.2|12892.6|12895.1|12893.5|12894|12891.8|95
1756294200000|2025-08-27 11:30:00|12894.1|12892.5|12893|12891.4|12894.7|12892.8|12891.7|12890.1|154
1756294500000|2025-08-27 11:35:00|12892.9|12891.3|12893.7|12892.1|12894.1|12892.5|12892.3|12890.6|122
1756294800000|2025-08-27 11:40:00|12893.8|12892.2|12896.1|12894.5|12896.4|12894.8|12893.7|12892.1|141
1756295100000|2025-08-27 11:45:00|12896.3|12894.7|12893.2|12891.6|12896.4|12894.8|12893.1|12891.5|125
1756295400000|2025-08-27 11:50:00|12893.4|12891.8|12893.1|12890.7|12893.8|12892.2|12891.5|12889.8|85
1756295700000|2025-08-27 11:55:00|12893.2|12890.8|12894.6|12892.2|12894.6|12892.4|12893.2|12890.8|159
1756296000000|2025-08-27 12:00:00|12894.4|12892|12893.7|12892.1|12894.4|12892.6|12893|12890.7|189
1756296300000|2025-08-27 12:05:00|12893.2|12891.6|12890.7|12889.1|12893.3|12891.6|12889.8|12887.8|139
1756296600000|2025-08-27 12:10:00|12890.5|12888.9|12890.6|12889|12891.7|12890.1|12889.8|12888.2|134
1756296900000|2025-08-27 12:15:00|12890.7|12889.1|12889.6|12888|12891.4|12889.8|12889.3|12887.7|119
1756297200000|2025-08-27 12:20:00|12889.4|12887.8|12889.6|12888|12890.2|12888.6|12888|12886.4|165
1756297500000|2025-08-27 12:25:00|12889.5|12887.9|12891.3|12889.7|12891.8|12890.2|12889.5|12887.9|172
1756297800000|2025-08-27 12:30:00|12891.2|12889.6|12890.8|12889.2|12892.2|12890.6|12890.2|12888.6|166
1756298100000|2025-08-27 12:35:00|12891.2|12889.6|12891.9|12890.3|12893|12891.4|12890.8|12889.2|208
1756298400000|2025-08-27 12:40:00|12891.8|12890.2|12892.7|12891.1|12893.1|12891.5|12891.3|12889.7|220
1756298700000|2025-08-27 12:45:00|12892.8|12891.2|12890.1|12888.5|12893|12891.4|12889.7|12888.1|204
1756299000000|2025-08-27 12:50:00|12890.2|12888.6|12891.1|12888.7|12891.6|12890|12889.7|12888.1|168
1756299300000|2025-08-27 12:55:00|12891.2|12888.8|12893.4|12891|12894.2|12891.9|12891.2|12888.8|190
1756299600000|2025-08-27 13:00:00|12893.5|12891.1|12893.5|12891.1|12894.4|12892.5|12891.7|12890.1|201
1756299900000|2025-08-27 13:05:00|12893.6|12891.2|12888.8|12886.4|12894|12891.9|12888.1|12886|227
1756300200000|2025-08-27 13:10:00|12889.2|12886.8|12889|12886.6|12889.7|12887.6|12888.4|12886.2|166
1756300500000|2025-08-27 13:15:00|12888.9|12886.5|12889|12887.4|12890.8|12888.4|12887.9|12885.8|188
1756300800000|2025-08-27 13:20:00|12889.1|12887.5|12890.6|12888.2|12891|12888.7|12888.5|12886.6|159
1756301100000|2025-08-27 13:25:00|12890.7|12888.3|12891|12888.6|12891.4|12889|12889.3|12887.5|155
1756301400000|2025-08-27 13:30:00|12890.9|12888.5|12892.9|12890.5|12894|12891.9|12890.8|12888.4|224
1756301700000|2025-08-27 13:35:00|12892.8|12890.4|12894.4|12892|12894.4|12892.6|12891.6|12889.8|255
1756302000000|2025-08-27 13:40:00|12894.3|12891.9|12896.8|12894.4|12896.9|12894.8|12894.1|12891.7|190
1756302300000|2025-08-27 13:45:00|12896.5|12894.1|12893.3|12890.9|12897|12894.8|12891.6|12889.6|241
1756302600000|2025-08-27 13:50:00|12893.2|12890.8|12888.5|12886.9|12893.2|12891|12888.2|12886.6|218
1756302900000|2025-08-27 13:55:00|12888.3|12886.7|12890.8|12889.2|12890.8|12889.2|12887.7|12886.1|267
1756303200000|2025-08-27 14:00:00|12891|12889.4|12891.1|12889.5|12891.7|12890.1|12888.7|12887.1|230
1756303500000|2025-08-27 14:05:00|12891.4|12889.8|12891.6|12889.2|12894.2|12892|12891.1|12888.9|228
1756303800000|2025-08-27 14:10:00|12891.7|12889.3|12891.1|12889.5|12892.5|12890.6|12889.7|12888.1|181
1756304100000|2025-08-27 14:15:00|12891.2|12889.6|12891.2|12889.6|12892|12890.4|12890.5|12888.9|147
1756304400000|2025-08-27 14:20:00|12891.1|12889.5|12891.1|12889.5|12892.2|12890.5|12890|12887.7|211
1756304700000|2025-08-27 14:25:00|12891.2|12889.6|12891.1|12889.5|12891.6|12889.7|12889.4|12887.5|242
1756305000000|2025-08-27 14:30:00|12891.2|12889.6|12892|12890.4|12893.4|12891.8|12891.2|12889.6|217
1756305300000|2025-08-27 14:35:00|12891.9|12890.3|12895.4|12893.8|12895.8|12894.2|12891.8|12890.2|206
1756305600000|2025-08-27 14:40:00|12895.5|12893.9|12891.7|12890.1|12896.3|12894.7|12891.6|12889.7|199
1756305900000|2025-08-27 14:45:00|12891.8|12890.2|12890.8|12889.2|12892.4|12890.8|12890.5|12888.9|154
1756306200000|2025-08-27 14:50:00|12890.9|12889.3|12889.2|12887.6|12891.2|12889.6|12887.5|12885.6|163
1756306500000|2025-08-27 14:55:00|12889.1|12887.5|12884|12882.4|12889.5|12887.6|12883.8|12882.2|264
1756306800000|2025-08-27 15:00:00|12884.1|12882.5|12879.4|12877|12884.7|12883.1|12879.1|12876.8|265
1756307100000|2025-08-27 15:05:00|12879.2|12877.6|12878|12875.6|12880|12878|12876.9|12874.7|267
1756307400000|2025-08-27 15:10:00|12878.1|12875.7|12878|12875.6|12879.5|12877.7|12877.3|12875.2|250
1756307700000|2025-08-27 15:15:00|12878.1|12875.7|12876.2|12873.8|12878.5|12876.1|12875.7|12873.6|221
1756308000000|2025-08-27 15:20:00|12876.3|12873.9|12876|12874.4|12876.7|12875.1|12874.9|12872.5|182
1756308300000|2025-08-27 15:25:00|12875.9|12874.3|12876.9|12875.3|12878.9|12877|12875.9|12874|241
1756308600000|2025-08-27 15:30:00|12877|12875.4|12877.6|12876|12879|12877.4|12875.8|12873.9|235
1756308900000|2025-08-27 15:35:00|12877.5|12875.9|12875.3|12873.7|12877.8|12876.2|12874.9|12873.3|214
1756309200000|2025-08-27 15:40:00|12875.4|12873.8|12874.8|12873.2|12876.3|12874.7|12874.4|12872.8|170
1756309500000|2025-08-27 15:45:00|12874.9|12873.3|12878.2|12875.8|12878.2|12875.8|12874.6|12873|128
1756309800000|2025-08-27 15:50:00|12878.1|12875.7|12878.7|12876.3|12879|12877.1|12876.9|12875.1|120
1756310100000|2025-08-27 15:55:00|12878.6|12876.2|12876.5|12874.9|12879.3|12876.9|12876.4|12874.4|151
1756310400000|2025-08-27 16:00:00|12876.6|12875|12875.7|12874.1|12877.2|12875.2|12875.6|12873.2|255
1756310700000|2025-08-27 16:05:00|12876|12873.6|12872.9|12871.3|12876.9|12875|12872.4|12870.5|281
1756311000000|2025-08-27 16:10:00|12873|12871.4|12872.3|12869.9|12873.7|12871.6|12871.6|12869.3|294
1756311300000|2025-08-27 16:15:00|12872.2|12869.8|12872.9|12870.5|12874.2|12871.9|12871.6|12869.6|365
1756311600000|2025-08-27 16:20:00|12873|12870.6|12871.6|12869.2|12873|12870.6|12870.5|12868|331
1756311900000|2025-08-27 16:25:00|12871.5|12869.1|12869.6|12868|12872.4|12870.4|12869.5|12867.5|251
1756312200000|2025-08-27 16:30:00|12870|12868.4|12866.2|12864.6|12870.6|12868.5|12866|12864.1|337
1756312500000|2025-08-27 16:35:00|12866.1|12864.5|12867|12864.6|12868.3|12866.1|12865.8|12864.1|196
1756312800000|2025-08-27 16:40:00|12867.1|12864.7|12864.2|12861.8|12867.1|12864.7|12863.6|12861.2|209
1756313100000|2025-08-27 16:45:00|12864.1|12861.7|12856.4|12854|12864.6|12862.2|12856.3|12853.9|292
1756313400000|2025-08-27 16:50:00|12856.3|12853.9|12857.1|12854.7|12858.4|12856.4|12855.6|12853.2|264
1756313700000|2025-08-27 16:55:00|12857.2|12854.8|12857.8|12855.4|12858.4|12856.3|12855.6|12853.8|294
1756314000000|2025-08-27 17:00:00|12857.6|12855.2|12854.7|12853.1|12858.9|12857.3|12854.4|12852.6|332
1756314300000|2025-08-27 17:05:00|12854.8|12853.2|12857.7|12856.1|12859.9|12857.9|12854.7|12853.1|312
1756314600000|2025-08-27 17:10:00|12857.8|12856.2|12858|12856.4|12859.4|12857.8|12857.7|12855.9|291
1756314900000|2025-08-27 17:15:00|12857.9|12856.3|12856.6|12855|12858.7|12857.1|12856.3|12854.6|258
1756315200000|2025-08-27 17:20:00|12856.8|12855.2|12856.9|12855.3|12858.1|12856.5|12856|12854|201
1756315500000|2025-08-27 17:25:00|12856.8|12855.2|12859.3|12857.7|12859.4|12857.8|12856.7|12855.1|221
1756315800000|2025-08-27 17:30:00|12859.2|12857.6|12859|12857.4|12860.1|12858.5|12858.5|12856.7|220
1756316100000|2025-08-27 17:35:00|12858.9|12857.3|12858.6|12857|12860.6|12858.5|12858.6|12857|261
1756316400000|2025-08-27 17:40:00|12858.7|12857.1|12858|12856.4|12859.8|12857.9|12857.6|12855.7|263
1756316700000|2025-08-27 17:45:00|12858.1|12856.5|12856.8|12855.2|12858.5|12856.7|12856.2|12854.6|307
1756317000000|2025-08-27 17:50:00|12856.9|12855.3|12857.7|12856.1|12857.8|12856.2|12855.6|12854|312
1756317300000|2025-08-27 17:55:00|12857.8|12856.2|12856.3|12853.9|12858.5|12856.7|12855.5|12853.6|308
1756317600000|2025-08-27 18:00:00|12856.2|12853.8|12858.7|12856.3|12858.8|12857|12855.7|12853.8|340
1756317900000|2025-08-27 18:05:00|12858.8|12856.4|12862.5|12860.1|12862.7|12860.5|12858.7|12856.3|304
1756318200000|2025-08-27 18:10:00|12862.6|12860.2|12860.2|12858.6|12863.1|12861|12860.1|12858.5|280
1756318500000|2025-08-27 18:15:00|12859.7|12858.1|12859.7|12858.1|12860|12858.4|12859.2|12857.6|192
1756318800000|2025-08-27 18:20:00|12859.6|12858|12859.7|12858.1|12859.7|12858.1|12858.4|12856.8|207
1756319100000|2025-08-27 18:25:00|12859.8|12858.2|12858|12856.4|12860|12858.4|12857.4|12855.8|153
1756319400000|2025-08-27 18:30:00|12858.1|12856.5|12859.7|12858.1|12860.1|12858.5|12857.2|12855.6|186
1756319700000|2025-08-27 18:35:00|12859.6|12858|12859.7|12858.1|12860.7|12859.1|12858.8|12857.2|172
1756320000000|2025-08-27 18:40:00|12859.6|12858|12858.1|12856.5|12859.6|12858|12857.6|12856|220
1756320300000|2025-08-27 18:45:00|12858.2|12856.6|12859.3|12857.7|12860.2|12857.9|12858.1|12856.5|230
1756320600000|2025-08-27 18:50:00|12859.2|12857.6|12859.7|12857.3|12860.2|12858.3|12858.3|12856.6|234
1756320900000|2025-08-27 18:55:00|12859.8|12857.4|12859.5|12857.1|12860.2|12858.3|12858.8|12856.4|196
1756321200000|2025-08-27 19:00:00|12859.6|12857.2|12859.2|12857.6|12861.1|12859|12859.1|12857.2|214
1756321500000|2025-08-27 19:05:00|12859.3|12857.7|12859.9|12858.3|12860.6|12858.5|12858.9|12856.9|183
1756321800000|2025-08-27 19:10:00|12860|12858.4|12861.1|12859.5|12861.7|12860.1|12859.8|12857.9|152
1756322100000|2025-08-27 19:15:00|12861|12859.4|12860.5|12858.9|12861.7|12860.1|12859.9|12858.3|119
1756322400000|2025-08-27 19:20:00|12860.4|12858.8|12861.9|12859.5|12862.2|12860.2|12860.4|12858.4|188
1756322700000|2025-08-27 19:25:00|12862|12859.6|12859.8|12858.2|12862.1|12860|12859.7|12858|111
1756323000000|2025-08-27 19:30:00|12859.7|12858.1|12860.6|12858.2|12860.7|12858.5|12859.6|12857.3|104
1756323300000|2025-08-27 19:35:00|12860.7|12858.3|12860|12857.6|12861.2|12859.3|12860|12857.6|149
1756323600000|2025-08-27 19:40:00|12859.9|12857.5|12859.5|12857.1|12860.7|12858.7|12859.5|12857.1|156
1756323900000|2025-08-27 19:45:00|12859.6|12857.2|12859.7|12857.3|12860|12858.1|12859.3|12857|92
1756324200000|2025-08-27 19:50:00|12859.6|12857.2|12859.7|12857.3|12860.1|12858|12859|12856.7|125
1756324500000|2025-08-27 19:55:00|12859.6|12857.2|12859.4|12857|12859.6|12857.7|12857.4|12855.7|104
1756324800000|2025-08-27 20:00:00|12859.3|12856.9|12857.6|12855.2|12859.5|12857.1|12857.5|12855.1|77
1756325100000|2025-08-27 20:05:00|12857.7|12855.3|12858.1|12855.7|12858.6|12855.9|12857.6|12855.2|66
1756325400000|2025-08-27 20:10:00|12858.2|12855.8|12858.7|12856.3|12859.5|12857.1|12858.1|12855.7|79
1756325700000|2025-08-27 20:15:00|12858.6|12856.2|12859.2|12856.8|12859.3|12856.8|12858.6|12856|76
1756326000000|2025-08-27 20:20:00|12859|12856.6|12860.2|12857.8|12860.2|12857.9|12858.6|12856.3|115
1756326300000|2025-08-27 20:25:00|12860.1|12857.7|12860.6|12858.2|12861.3|12858.4|12859.5|12856.5|58
1756326600000|2025-08-27 20:30:00|12860.7|12858.3|12857.3|12854.9|12860.7|12858.3|12857.2|12854.1|46
1756326900000|2025-08-27 20:35:00|12858.6|12854.3|12857.6|12855.2|12858.9|12855.3|12857.2|12854.1|41
1756327200000|2025-08-27 20:40:00|12857.7|12855.3|12858.1|12855.7|12859.8|12855.7|12857.5|12853.3|44
1756327500000|2025-08-27 20:45:00|12858.4|12855.3|12858.9|12855.9|12860.3|12856|12858.4|12853.8|73
1756327800000|2025-08-27 20:50:00|12858.5|12856.1|12861.8|12851.2|12862.2|12856.3|12857.3|12851.1|82
1756328100000|2025-08-27 20:55:00|12861.9|12851.1|12870.3|12854.3|12870.4|12856|12858.7|12851.1|130
1756328400000|2025-08-27 21:00:00|12870.5|12854.5|12872.3|12856.3|12873.1|12857.1|12870.5|12854.5|6
1756328700000|2025-08-27 21:05:00|12873|12857|12872.4|12856.4|12876|12860|12869.2|12853.2|151
1756329000000|2025-08-27 21:10:00|12872|12856|12871.7|12855.7|12873|12857|12871.1|12855.1|58
1756329300000|2025-08-27 21:15:00|12871.8|12855.8|12870.7|12854.7|12872.1|12856.1|12870.7|12854.7|40
1756329600000|2025-08-27 21:20:00|12870.9|12854.9|12872.1|12856.1|12872.3|12856.3|12870.6|12854.6|97
1756329900000|2025-08-27 21:25:00|12872|12856|12871.6|12855.6|12872.1|12856.1|12871.1|12855.1|77
1756330200000|2025-08-27 21:30:00|12871.4|12855.4|12870.9|12854.9|12871.9|12855.9|12870.2|12854.2|115
1756330500000|2025-08-27 21:35:00|12870.8|12854.8|12869.8|12853.8|12870.8|12854.8|12868.5|12852.5|134
1756330800000|2025-08-27 21:40:00|12869.9|12853.9|12870.1|12854.1|12871.1|12855.1|12869.7|12853.7|130
1756331100000|2025-08-27 21:45:00|12870.3|12854.3|12870|12854|12870.6|12854.6|12869.7|12853.7|118
1756331400000|2025-08-27 21:50:00|12869.9|12853.9|12869.6|12853.6|12872|12856|12869.6|12853.6|130
1756331700000|2025-08-27 21:55:00|12869.7|12853.7|12869.4|12853.4|12871.2|12855.2|12869.3|12853.3|142
1756332000000|2025-08-27 22:00:00|12870.4|12854.4|12870.4|12854.4|12871.8|12855.8|12869.7|12853.7|112
1756332300000|2025-08-27 22:05:00|12870.6|12854.6|12871.2|12855.2|12871.3|12855.3|12870|12854|95
1756332600000|2025-08-27 22:10:00|12871|12855|12866.6|12854|12871.8|12855.8|12864.6|12852|246
1756332900000|2025-08-27 22:15:00|12866.7|12853.7|12864.9|12855.1|12867|12855.9|12864.8|12853.7|106
1756333200000|2025-08-27 22:20:00|12865.4|12855|12862.4|12855.7|12866.2|12856.4|12860.7|12850.3|148
1756333500000|2025-08-27 22:25:00|12862.3|12855.8|12860.7|12855.2|12863.4|12856.4|12860.3|12853.2|127
1756333800000|2025-08-27 22:30:00|12861.2|12855.3|12858.3|12853.6|12861.7|12855.3|12858.2|12851.8|158
1756334100000|2025-08-27 22:35:00|12857.6|12853.4|12858.8|12853.9|12858.9|12854.4|12857.3|12852.5|105
1756334400000|2025-08-27 22:40:00|12858.7|12854|12858.7|12854.3|12859|12854.6|12858.3|12853.8|64
1756334700000|2025-08-27 22:45:00|12858.6|12854.4|12858.9|12854|12859.3|12855.3|12858.5|12853.5|85
1756335000000|2025-08-27 22:50:00|12859.2|12853.7|12857|12851|12859.2|12854.4|12855.7|12851|84
1756335300000|2025-08-27 22:55:00|12857.1|12850.9|12857.4|12850.7|12857.6|12851.6|12856.4|12850.6|86
1756335600000|2025-08-27 23:00:00|12857.3|12850.8|12856.2|12851.8|12857.3|12852.5|12856|12850.8|187
1756335900000|2025-08-27 23:05:00|12856.1|12851.9|12856.5|12853.4|12857.2|12853.5|12855.7|12851.8|95
1756336200000|2025-08-27 23:10:00|12856.6|12853.5|12856.2|12853.1|12857.3|12853.8|12855.6|12852.4|87
1756336500000|2025-08-27 23:15:00|12856.1|12852.9|12856.1|12852.9|12856.4|12853.4|12855.3|12851.5|165
1756336800000|2025-08-27 23:20:00|12856.2|12852.8|12855.2|12852.8|12856.2|12853.5|12854.8|12851.8|83
1756337100000|2025-08-27 23:25:00|12855.1|12852.7|12856.6|12853.6|12856.8|12853.9|12855.1|12851.8|91
1756337400000|2025-08-27 23:30:00|12856.4|12854|12856.9|12853.6|12857.5|12854|12856.2|12853.1|68
1756337700000|2025-08-27 23:35:00|12857.2|12853.5|12854.5|12852.1|12857.4|12853.5|12854.3|12850.7|94
1756338000000|2025-08-27 23:40:00|12854.4|12852|12855.2|12851.8|12855.2|12852.5|12854.2|12851.3|49
1756338300000|2025-08-27 23:45:00|12855.1|12851.7|12854.7|12852.3|12856.3|12853.4|12854.6|12851.7|75
1756338600000|2025-08-27 23:50:00|12855.1|12852|12853.3|12850.9|12855.2|12852|12853.2|12850.4|177
1756338900000|2025-08-27 23:55:00|12853.4|12851|12852.7|12850.3|12853.8|12851.4|12852.7|12850.2|51
1756339200000|2025-08-28 00:00:00|12852.9|12850.5|12850.7|12849.1|12853.5|12850.8|12849.3|12847.7|249
1756339500000|2025-08-28 00:05:00|12851.1|12849.5|12853.2|12851.6|12854.3|12852.7|12850.7|12849.1|337
1756339800000|2025-08-28 00:10:00|12853.1|12851.5|12853.2|12851.6|12854.2|12852.6|12852.2|12850.6|260
1756340100000|2025-08-28 00:15:00|12853.3|12851.7|12851.5|12849.9|12854.1|12852.5|12851.2|12849.6|232
1756340400000|2025-08-28 00:20:00|12851.6|12850|12851.1|12849.5|12852.5|12850.9|12851|12849.4|169
1756340700000|2025-08-28 00:25:00|12851.2|12849.6|12852.1|12850.5|12853.6|12852|12850.8|12849.2|211
1756341000000|2025-08-28 00:30:00|12852.2|12850.6|12852.8|12851.2|12853.7|12851.8|12851.8|12850|263
1756341300000|2025-08-28 00:35:00|12852.9|12851.3|12852.1|12850.5|12853.6|12851.8|12851.4|12849.8|285
1756341600000|2025-08-28 00:40:00|12852.2|12850.6|12852.4|12850.8|12853.9|12851.9|12851.8|12850.2|273
1756341900000|2025-08-28 00:45:00|12852.2|12850.6|12851.4|12849.8|12852.4|12850.7|12850.2|12848.6|217
1756342200000|2025-08-28 00:50:00|12851.8|12850.2|12850.7|12848.3|12853|12851|12850.2|12848.2|291
1756342500000|2025-08-28 00:55:00|12850.5|12848.1|12852.4|12850.8|12854.7|12852.3|12850.3|12847.9|266
1756342800000|2025-08-28 01:00:00|12852.2|12850.6|12850.1|12848.5|12852.8|12850.7|12849.7|12848.1|212
1756343100000|2025-08-28 01:05:00|12850.6|12848.2|12849.4|12847|12850.9|12849.2|12849.1|12847|149
1756343400000|2025-08-28 01:10:00|12849.3|12846.9|12846.7|12844.3|12849.3|12847.5|12845.2|12843.2|229
1756343700000|2025-08-28 01:15:00|12846.5|12844.1|12846.4|12844.8|12847.6|12846|12844.4|12842.8|273
1756344000000|2025-08-28 01:20:00|12846.8|12845.2|12850.6|12849|12852.3|12850.7|12846.7|12845.1|201
1756344300000|2025-08-28 01:25:00|12850.5|12848.9|12848.7|12847.1|12850.7|12849.1|12848.3|12846.7|232
1756344600000|2025-08-28 01:30:00|12848.6|12847|12851.1|12849.5|12851.2|12849.6|12846.2|12844.6|345
1756344900000|2025-08-28 01:35:00|12851.2|12849.6|12853.5|12851.9|12857.3|12855.7|12851.2|12849.6|308
1756345200000|2025-08-28 01:40:00|12853.6|12852|12854.3|12852.7|12854.4|12852.8|12851.5|12849.9|151
1756345500000|2025-08-28 01:45:00|12854.4|12852.8|12853|12851.4|12855.3|12853.7|12852.9|12851.3|168
1756345800000|2025-08-28 01:50:00|12852.9|12851.3|12851.4|12849|12854.1|12852|12850.6|12848.7|203
1756346100000|2025-08-28 01:55:00|12851.9|12849.5|12849.9|12848.3|12852.4|12850.6|12849.8|12848.2|150
1756346400000|2025-08-28 02:00:00|12850|12848.4|12849.3|12846.9|12850.4|12848.8|12846.7|12844.9|216
1756346700000|2025-08-28 02:05:00|12849.2|12846.8|12847|12845.4|12849.4|12847.8|12846.8|12845.2|136
1756347000000|2025-08-28 02:10:00|12846.8|12845.2|12847.8|12846.2|12847.9|12846.3|12844.7|12843.1|270
1756347300000|2025-08-28 02:15:00|12847.7|12846.1|12846.9|12845.3|12847.9|12846.3|12845.9|12844.3|185
1756347600000|2025-08-28 02:20:00|12846.7|12845.1|12847.7|12845.3|12848|12846.4|12845.1|12843.5|195
1756347900000|2025-08-28 02:25:00|12847.6|12845.2|12850.2|12848.6|12850.8|12848.7|12847.4|12845.2|171
1756348200000|2025-08-28 02:30:00|12850.1|12848.5|12851|12848.6|12851|12849.2|12849.5|12847.1|181
1756348500000|2025-08-28 02:35:00|12851.1|12848.7|12850.7|12849.1|12851.7|12849.8|12849.6|12847.4|183
1756348800000|2025-08-28 02:40:00|12850.6|12849|12849.5|12847.1|12850.9|12849.1|12849.1|12847|122
1756349100000|2025-08-28 02:45:00|12849.4|12847|12847.4|12845|12850.3|12848.6|12846.8|12844.9|139
1756349400000|2025-08-28 02:50:00|12847.6|12845.2|12847.9|12846.3|12848.3|12846.7|12845.9|12844.1|195
1756349700000|2025-08-28 02:55:00|12848|12846.4|12847.1|12845.5|12849.5|12847.1|12846|12844.4|208
1756350000000|2025-08-28 03:00:00|12847|12845.4|12848.6|12846.2|12848.9|12846.8|12846.2|12844.2|251
1756350300000|2025-08-28 03:05:00|12848.5|12846.1|12844.9|12843.3|12848.7|12846.8|12844.9|12843.2|209
1756350600000|2025-08-28 03:10:00|12845|12843.4|12846|12844.4|12846.2|12844.6|12844.9|12843.3|179
1756350900000|2025-08-28 03:15:00|12845.9|12844.3|12848.2|12845.8|12848.2|12846.4|12845.7|12844|258
1756351200000|2025-08-28 03:20:00|12848.1|12845.7|12850.1|12848.5|12850.7|12849.1|12846.8|12845.2|190
1756351500000|2025-08-28 03:25:00|12850|12848.4|12852.5|12850.9|12852.9|12851.3|12849.7|12848.1|186
1756351800000|2025-08-28 03:30:00|12852.8|12851.2|12851.7|12850.1|12854|12852.2|12851.3|12849.4|222
1756352100000|2025-08-28 03:35:00|12851.9|12850.3|12854.2|12852.6|12854.2|12852.6|12849.9|12848.3|158
1756352400000|2025-08-28 03:40:00|12854.3|12852.7|12852.9|12851.3|12854.3|12852.7|12852.8|12851.2|150
1756352700000|2025-08-28 03:45:00|12853.1|12851.5|12853.5|12851.9|12854|12852.4|12852.2|12850.3|157
1756353000000|2025-08-28 03:50:00|12853.6|12852|12853.6|12852|12855.1|12853.5|12853.2|12851.6|141
1756353300000|2025-08-28 03:55:00|12853.7|12852.1|12854.6|12853|12855.3|12853.7|12853.1|12851.5|185
1756353600000|2025-08-28 04:00:00|12854.5|12852.9|12855.5|12853.9|12856.3|12854.7|12854|12852.4|187
1756353900000|2025-08-28 04:05:00|12855.6|12854|12855.8|12853.4|12856|12854.4|12854|12852.4|148
1756354200000|2025-08-28 04:10:00|12855.9|12853.5|12856.8|12855.2|12857.4|12855.8|12854.2|12852.6|145
1756354500000|2025-08-28 04:15:00|12856.9|12855.3|12855.6|12854|12856.9|12855.3|12854.9|12853.3|223
1756354800000|2025-08-28 04:20:00|12855.5|12853.9|12855.5|12853.9|12856.6|12855|12854.9|12853.3|130
1756355100000|2025-08-28 04:25:00|12855.6|12854|12855.1|12853.5|12855.6|12854|12853.7|12852.1|171
1756355400000|2025-08-28 04:30:00|12855.2|12853.6|12855.5|12853.9|12856.5|12854.9|12855.2|12853.6|89
1756355700000|2025-08-28 04:35:00|12855.6|12854|12854.8|12853.2|12855.7|12854.1|12854|12852.4|132
1756356000000|2025-08-28 04:40:00|12854.9|12853.3|12856|12854.4|12856.7|12854.6|12854.9|12853.1|147
1756356300000|2025-08-28 04:45:00|12855.9|12854.3|12857.3|12855.7|12857.7|12856.1|12855.9|12854.3|237
1756356600000|2025-08-28 04:50:00|12857.2|12855.6|12858.2|12856.6|12858.7|12857.1|12856.4|12854.8|152
1756356900000|2025-08-28 04:55:00|12858.1|12856.5|12858.2|12856.6|12859.5|12857.5|12857.4|12855.8|154
1756357200000|2025-08-28 05:00:00|12858.3|12856.7|12859.1|12857.5|12859.6|12858|12858.3|12856.7|116
1756357500000|2025-08-28 05:05:00|12859.2|12857.6|12858.9|12857.3|12859.5|12857.9|12858|12856|171
1756357800000|2025-08-28 05:10:00|12859|12857.4|12858|12856.4|12859.7|12857.8|12857.7|12856.1|147
1756358100000|2025-08-28 05:15:00|12857.9|12856.3|12858.3|12856.7|12858.5|12856.9|12857.2|12855.3|128
1756358400000|2025-08-28 05:20:00|12858.4|12856.8|12857.4|12855.8|12858.5|12856.9|12856.7|12855|194
1756358700000|2025-08-28 05:25:00|12857.5|12855.9|12857.7|12855.3|12857.7|12856|12856.3|12854.3|172
1756359000000|2025-08-28 05:30:00|12857.8|12855.4|12858.1|12856.5|12859.2|12857.5|12856.9|12855.3|197
1756359300000|2025-08-28 05:35:00|12858.2|12856.6|12859.2|12857.6|12860|12858.1|12858.2|12856.3|191
1756359600000|2025-08-28 05:40:00|12859.3|12857.7|12860.4|12858.8|12861|12858.9|12858.7|12857.1|210
1756359900000|2025-08-28 05:45:00|12860.5|12858.9|12860.5|12858.9|12860.8|12859.2|12859|12857.4|152
1756360200000|2025-08-28 05:50:00|12860.4|12858.8|12859.6|12858|12861.5|12859.9|12858.9|12856.8|188
1756360500000|2025-08-28 05:55:00|12859.7|12858.1|12859.9|12857.5|12862|12860.4|12859.3|12857.4|188
1756360800000|2025-08-28 06:00:00|12859.3|12857.7|12857.4|12855|12860.7|12859.1|12856.3|12853.9|238
1756361100000|2025-08-28 06:05:00|12857.1|12854.7|12856.4|12854|12857.5|12855.1|12855.7|12853.3|121
1756361400000|2025-08-28 06:10:00|12856.8|12854.4|12854.4|12852.8|12857.5|12855.2|12853.4|12851|243
1756361700000|2025-08-28 06:15:00|12854.2|12852.6|12854.1|12851.7|12854.4|12852.6|12851.4|12849.4|193
1756362000000|2025-08-28 06:20:00|12854.2|12851.8|12851.6|12850|12854.7|12853|12851.1|12849.5|194
1756362300000|2025-08-28 06:25:00|12851.5|12849.9|12855.5|12853.1|12856.1|12854.3|12851.2|12849.6|234
1756362600000|2025-08-28 06:30:00|12855.4|12853|12857.3|12854.9|12858.9|12856.9|12854.9|12853|205
1756362900000|2025-08-28 06:35:00|12857.4|12855|12855.7|12853.3|12858|12856|12853.6|12851.5|227
1756363200000|2025-08-28 06:40:00|12855.8|12853.4|12854.1|12852.5|12857.6|12855.8|12854|12852.2|224
1756363500000|2025-08-28 06:45:00|12854|12852.4|12855.5|12853.9|12856.3|12854.4|12853.7|12852.1|184
1756363800000|2025-08-28 06:50:00|12855.4|12853.8|12855|12853.4|12855.8|12854.2|12853.7|12852|170
1756364100000|2025-08-28 06:55:00|12855.1|12853.5|12854.7|12853.1|12855.1|12853.5|12853.4|12851.8|196
1756364400000|2025-08-28 07:00:00|12854.6|12853|12852.2|12850.6|12856.7|12855.1|12851.5|12849.9|193
1756364700000|2025-08-28 07:05:00|12852.1|12850.5|12853.5|12851.1|12854|12851.9|12851.7|12850.1|165
1756365000000|2025-08-28 07:10:00|12853.1|12850.7|12851.4|12849|12854.6|12852.6|12848.9|12846.9|282
1756365300000|2025-08-28 07:15:00|12851.5|12849.1|12853.4|12851.8|12854|12852.4|12850.6|12848.8|209
1756365600000|2025-08-28 07:20:00|12854.1|12852.5|12851.6|12850|12854.6|12853|12851.1|12849.5|169
1756365900000|2025-08-28 07:25:00|12851.5|12849.9|12851|12849.4|12852.1|12850.5|12849.5|12847.9|220
1756366200000|2025-08-28 07:30:00|12851.1|12849.5|12853.6|12852|12854|12852.4|12851.1|12849.5|165
1756366500000|2025-08-28 07:35:00|12853.5|12851.9|12853.9|12851.5|12854.4|12852.7|12852.1|12850.5|182
1756366800000|2025-08-28 07:40:00|12854|12851.6|12852|12850.4|12854|12851.6|12850.8|12849.1|179
1756367100000|2025-08-28 07:45:00|12851.5|12849.9|12854|12852.4|12854.5|12852.9|12851.2|12849.6|155
1756367400000|2025-08-28 07:50:00|12854.1|12852.5|12853.4|12851.8|12854.8|12853.2|12852.8|12851.2|163
1756367700000|2025-08-28 07:55:00|12853.3|12851.7|12850.7|12849.1|12853.9|12852.3|12850.5|12848.9|148
1756368000000|2025-08-28 08:00:00|12850.6|12849|12853.8|12852.2|12853.8|12852.2|12850.1|12848.5|156
1756368300000|2025-08-28 08:05:00|12853.9|12852.3|12854.8|12853.2|12855.1|12853.5|12853.8|12852.2|205
1756368600000|2025-08-28 08:10:00|12854.9|12853.3|12857.9|12856.3|12859.1|12857.5|12854.9|12853.3|210
1756368900000|2025-08-28 08:15:00|12858|12856.4|12858.2|12856.6|12858.7|12857.1|12857.1|12855.5|175
1756369200000|2025-08-28 08:20:00|12858.1|12856.5|12856.1|12854.5|12858.9|12857.3|12856|12854.4|171
1756369500000|2025-08-28 08:25:00|12856|12854.4|12856.6|12855|12858|12856|12854|12852.4|270
1756369800000|2025-08-28 08:30:00|12856.5|12854.9|12853.2|12850.8|12856.9|12855.3|12852.6|12850.2|302
1756370100000|2025-08-28 08:35:00|12853.1|12850.7|12853.4|12851|12854.5|12852.2|12852.6|12850.2|170
1756370400000|2025-08-28 08:40:00|12853.3|12850.9|12851.4|12849|12853.7|12851.6|12848.8|12847.2|214
1756370700000|2025-08-28 08:45:00|12851.3|12848.9|12848.8|12847.2|12851.3|12849.2|12848.3|12846.5|151
1756371000000|2025-08-28 08:50:00|12848.7|12847.1|12848.5|12846.9|12849.5|12847.5|12847.3|12845.5|114
1756371300000|2025-08-28 08:55:00|12848.6|12847|12847.3|12845.7|12848.7|12847.1|12846.8|12845.2|162
1756371600000|2025-08-28 09:00:00|12847.1|12845.5|12845.7|12844.1|12847.6|12846|12845.7|12844.1|216
1756371900000|2025-08-28 09:05:00|12845.3|12843.7|12844.3|12842.7|12845.5|12843.9|12843.6|12842|163
1756372200000|2025-08-28 09:10:00|12844.5|12842.9|12842.1|12840.5|12845.3|12843.7|12841.7|12840.1|224
1756372500000|2025-08-28 09:15:00|12842|12840.4|12841.3|12839.7|12842|12840.4|12839.8|12838.2|197
1756372800000|2025-08-28 09:20:00|12841.5|12839.9|12841.7|12840.1|12842|12840.4|12840.8|12839.2|147
1756373100000|2025-08-28 09:25:00|12842|12840.4|12841.3|12839.7|12842.6|12841|12841|12839.4|154
1756373400000|2025-08-28 09:30:00|12841.2|12839.6|12841.1|12839.5|12842.7|12841.1|12840.3|12838.7|149
1756373700000|2025-08-28 09:35:00|12841.2|12839.6|12840.8|12838.4|12842.2|12840.6|12840.8|12838.4|168
1756374000000|2025-08-28 09:40:00|12840.9|12838.5|12843.1|12841.5|12843.1|12841.5|12840.4|12838|219
1756374300000|2025-08-28 09:45:00|12843.2|12841.6|12842.2|12840.6|12844.5|12842.9|12841.9|12840.3|181
1756374600000|2025-08-28 09:50:00|12842.1|12840.5|12843|12841.4|12843.3|12841.7|12841.3|12839.7|240
1756374900000|2025-08-28 09:55:00|12843.1|12841.5|12844.6|12843|12845.2|12843.6|12842.2|12840.6|244
1756375200000|2025-08-28 10:00:00|12844.9|12843.3|12844.7|12842.3|12845.4|12843.8|12843.3|12841.7|240
1756375500000|2025-08-28 10:05:00|12844.6|12842.2|12843.2|12841.6|12845|12843|12842.8|12840.9|195
1756375800000|2025-08-28 10:10:00|12843.1|12841.5|12841.9|12840.3|12843.2|12841.5|12841.5|12839.6|216
1756376100000|2025-08-28 10:15:00|12842.5|12840.1|12839.3|12837.7|12842.5|12840.3|12838.3|12836.7|174
1756376400000|2025-08-28 10:20:00|12839.2|12837.6|12836.8|12834.4|12839.6|12837.8|12836.7|12834.3|179
1756376700000|2025-08-28 10:25:00|12836.7|12834.3|12834.1|12832.5|12836.7|12834.4|12831.9|12830.3|273
1756377000000|2025-08-28 10:30:00|12834|12832.4|12834.1|12832.5|12834.1|12832.5|12831|12829.4|167
1756377300000|2025-08-28 10:35:00|12834.2|12832.6|12833.2|12831.6|12834.9|12833.3|12832.5|12830.8|150
1756377600000|2025-08-28 10:40:00|12833.3|12831.7|12830.9|12828.5|12834.8|12832.5|12830.7|12828.3|242
1756377900000|2025-08-28 10:45:00|12830.8|12828.4|12830.7|12828.3|12832.2|12829.8|12829.4|12827.4|273
1756378200000|2025-08-28 10:50:00|12830.8|12828.4|12829.9|12828.3|12832.4|12830.5|12829.7|12828.1|208
1756378500000|2025-08-28 10:55:00|12829.8|12828.2|12833.1|12830.7|12833.1|12831.1|12829.7|12828.1|210
1756378800000|2025-08-28 11:00:00|12832.7|12831.1|12831.7|12830.1|12832.7|12831.1|12830.8|12829.2|321
1756379100000|2025-08-28 11:05:00|12831.6|12830|12834.8|12833.2|12835.6|12833.5|12830.8|12828.7|329
1756379400000|2025-08-28 11:10:00|12835|12833.4|12835.2|12833.6|12837|12834.7|12834.5|12832.6|290
1756379700000|2025-08-28 11:15:00|12835.3|12833.7|12834.4|12832.8|12837.2|12835.4|12834.4|12832.5|273
1756380000000|2025-08-28 11:20:00|12834.5|12832.9|12833.2|12830.8|12835|12833.2|12832.8|12830.8|274
1756380300000|2025-08-28 11:25:00|12833.1|12830.7|12833|12830.6|12833.7|12831.8|12832.3|12830.2|162
1756380600000|2025-08-28 11:30:00|12833.1|12830.7|12833.3|12831.7|12834.3|12832.5|12830.8|12829.1|282
1756380900000|2025-08-28 11:35:00|12833.2|12831.6|12833.9|12832.3|12835|12833.4|12832.9|12831.3|229
1756381200000|2025-08-28 11:40:00|12833.8|12832.2|12835.6|12834|12835.8|12834.2|12833.6|12832|237
1756381500000|2025-08-28 11:45:00|12835.5|12833.9|12836.3|12833.9|12837.4|12835.3|12834.6|12833|191
1756381800000|2025-08-28 11:50:00|12836.2|12834.6|12835.1|12833.5|12837|12834.8|12834.4|12832.8|267
1756382100000|2025-08-28 11:55:00|12835.2|12833.6|12834.4|12832.8|12836.2|12834.5|12834.1|12831.9|263
1756382400000|2025-08-28 12:00:00|12834.3|12832.7|12832.2|12830.6|12835.1|12833.1|12832.1|12830.2|250
1756382700000|2025-08-28 12:05:00|12831.4|12829.8|12830.6|12829|12833.7|12831.4|12830.3|12828.4|304
1756383000000|2025-08-28 12:10:00|12830.8|12829.2|12832|12829.6|12832.9|12831.1|12830.4|12828.4|203
1756383300000|2025-08-28 12:15:00|12831.4|12829.8|12831.9|12830.3|12833.2|12831.1|12830.8|12828.8|237
1756383600000|2025-08-28 12:20:00|12831.8|12830.2|12832.5|12830.1|12834.9|12832.5|12831.8|12829.7|278
1756383900000|2025-08-28 12:25:00|12832.4|12830|12835.3|12828.7|12835.4|12831.3|12830.9|12828.4|302
1756384200000|2025-08-28 12:30:00|12835.2|12828.9|12836.5|12834.9|12841.6|12838.2|12833.4|12827.6|417
1756384500000|2025-08-28 12:35:00|12836.7|12835.1|12832.8|12831.2|12837.5|12835.5|12831.6|12830|369
1756384800000|2025-08-28 12:40:00|12832.9|12831.3|12829.3|12827.7|12833.1|12831.5|12827.2|12825.6|373
1756385100000|2025-08-28 12:45:00|12829.4|12827.8|12830.2|12828.6|12830.7|12829.1|12827.6|12825.8|291
1756385400000|2025-08-28 12:50:00|12830.3|12828.7|12833.7|12832.1|12835.2|12833.6|12829.5|12827.9|309
1756385700000|2025-08-28 12:55:00|12833.9|12832.3|12835.8|12834.2|12837.5|12835.9|12832.5|12830.9|370
1756386000000|2025-08-28 13:00:00|12835.9|12834.3|12834.7|12833.1|12839.8|12838.2|12834.3|12832.6|320
1756386300000|2025-08-28 13:05:00|12834.8|12833.2|12837.2|12835.6|12840.4|12838.8|12833.8|12832.2|303
1756386600000|2025-08-28 13:10:00|12837.3|12835.7|12837.7|12836.1|12837.8|12836.2|12835.5|12833.9|289
1756386900000|2025-08-28 13:15:00|12837.6|12836|12836.9|12835.3|12838.1|12836.5|12835.7|12834.1|255
1756387200000|2025-08-28 13:20:00|12836.8|12835.2|12835.5|12833.1|12838|12836.1|12835|12832.7|246
1756387500000|2025-08-28 13:25:00|12835.6|12833.2|12838.1|12836.5|12839.2|12837.1|12834.8|12833|280
1756387800000|2025-08-28 13:30:00|12838|12836.4|12837.7|12835.3|12840.4|12838.7|12836.9|12834.9|364
1756388100000|2025-08-28 13:35:00|12837.6|12835.2|12839.4|12837|12840|12838.1|12836.3|12834.4|298
1756388400000|2025-08-28 13:40:00|12839.3|12836.9|12840.3|12838.7|12841.6|12839.5|12837.6|12835.7|258
1756388700000|2025-08-28 13:45:00|12840.7|12838.3|12837.9|12836.3|12841.8|12840.2|12837.8|12836.2|365
1756389000000|2025-08-28 13:50:00|12838|12836.4|12834.7|12833.1|12838|12836.4|12834.1|12832.5|384
1756389300000|2025-08-28 13:55:00|12834.8|12833.2|12833.4|12831.8|12835.1|12833.5|12831.7|12830.1|339
1756389600000|2025-08-28 14:00:00|12833.6|12832|12832.4|12830.8|12835.8|12834.2|12831.5|12829.9|349
1756389900000|2025-08-28 14:05:00|12831.7|12830.1|12829.4|12827.8|12832.8|12831.2|12828.9|12827.3|301
1756390200000|2025-08-28 14:10:00|12829.5|12827.9|12827.4|12825|12829.8|12828.2|12826.4|12824.6|342
1756390500000|2025-08-28 14:15:00|12827.6|12825.2|12826.8|12824.4|12827.9|12826.2|12825.4|12823.4|290
1756390800000|2025-08-28 14:20:00|12826.7|12824.3|12824.6|12823|12826.8|12824.5|12824.3|12822.3|261
1756391100000|2025-08-28 14:25:00|12824.7|12823.1|12825.3|12823.7|12826.2|12824.6|12823.8|12822.2|326
1756391400000|2025-08-28 14:30:00|12825.1|12823.5|12824.7|12823.1|12826.7|12825.1|12823.8|12822.2|309
1756391700000|2025-08-28 14:35:00|12824.6|12823|12823.3|12821.7|12826.1|12824.5|12823.3|12821.7|295
1756392000000|2025-08-28 14:40:00|12823.2|12821.6|12825.9|12824.3|12827.5|12825.4|12820.8|12819.2|305
1756392300000|2025-08-28 14:45:00|12825.7|12824.1|12829.6|12828|12829.8|12828.1|12825|12823.4|271
1756392600000|2025-08-28 14:50:00|12829.7|12828.1|12830.3|12828.7|12832.3|12830.3|12829.6|12828|259
1756392900000|2025-08-28 14:55:00|12830.4|12828.8|12827.3|12825.7|12831.2|12829.2|12826.8|12824.9|332
1756393200000|2025-08-28 15:00:00|12827.4|12825.8|12829.9|12828.3|12830.9|12828.6|12827.4|12825.8|294
1756393500000|2025-08-28 15:05:00|12830|12828.4|12832.1|12829.7|12832.3|12830.1|12829.2|12827.6|284
1756393800000|2025-08-28 15:10:00|12831.6|12830|12830|12827.6|12831.8|12830|12829.4|12827.5|269
1756394100000|2025-08-28 15:15:00|12830.1|12827.7|12828.5|12826.9|12830.2|12828.3|12828|12826.1|301
1756394400000|2025-08-28 15:20:00|12828.4|12826.8|12832.9|12831.3|12833.2|12831.6|12828.4|12826.8|303
1756394700000|2025-08-28 15:25:00|12832.8|12831.2|12830.9|12829.3|12833|12831.4|12830.4|12828.8|321
1756395000000|2025-08-28 15:30:00|12830.8|12829.2|12828.3|12826.7|12831.8|12830.2|12828.2|12826.6|381
1756395300000|2025-08-28 15:35:00|12828.6|12827|12827.9|12826.3|12828.9|12827.3|12826.5|12824.9|311
1756395600000|2025-08-28 15:40:00|12828|12826.4|12828.5|12826.9|12828.8|12827.2|12826.5|12824.9|295
1756395900000|2025-08-28 15:45:00|12828.6|12827|12828.4|12826.8|12829.7|12828.1|12827.8|12826.2|350
1756396200000|2025-08-28 15:50:00|12828.5|12826.9|12828.5|12826.9|12828.9|12827.3|12827.1|12825.5|286
1756396500000|2025-08-28 15:55:00|12828.6|12827|12827.9|12825.5|12828.8|12827.2|12827.6|12825.4|238
1756396800000|2025-08-28 16:00:00|12827.8|12825.4|12826.2|12823.8|12828|12826|12825.9|12823.5|285
1756397100000|2025-08-28 16:05:00|12826.1|12823.7|12824.3|12821.9|12826.3|12824.5|12823.8|12821.8|222
1756397400000|2025-08-28 16:10:00|12824.4|12822|12823.9|12821.5|12825.3|12823.3|12823.7|12821.3|212
1756397700000|2025-08-28 16:15:00|12823.8|12821.4|12824.3|12822.7|12825|12823.1|12822.1|12820.1|330
1756398000000|2025-08-28 16:20:00|12824.4|12822.8|12823.6|12822|12825.6|12823.6|12823.2|12821.2|208
1756398300000|2025-08-28 16:25:00|12823.8|12822.2|12823.1|12821.5|12825.6|12823.7|12822.9|12821.1|173
1756398600000|2025-08-28 16:30:00|12823|12821.4|12822.1|12819.7|12823.3|12821.7|12821.5|12819.1|204
1756398900000|2025-08-28 16:35:00|12822|12819.6|12822.1|12820.5|12823.6|12821.4|12821.3|12819.3|160
1756399200000|2025-08-28 16:40:00|12822|12820.4|12823.6|12822|12824.1|12822.2|12821.8|12819.9|211
1756399500000|2025-08-28 16:45:00|12823.7|12822.1|12821.1|12818.7|12823.7|12822.1|12820.7|12818.3|208
1756399800000|2025-08-28 16:50:00|12821.2|12818.8|12820.2|12818.6|12822.1|12820.1|12819.1|12817.3|235
1756400100000|2025-08-28 16:55:00|12819.9|12818.3|12820.7|12819.1|12821.4|12819.8|12819.5|12817.9|229
1756400400000|2025-08-28 17:00:00|12820.8|12819.2|12817.4|12815.8|12822.1|12820.5|12817.2|12815.6|237
1756400700000|2025-08-28 17:05:00|12817.5|12815.9|12816.3|12814.7|12818.3|12816.7|12815.3|12813.7|276
1756401000000|2025-08-28 17:10:00|12816.5|12814.9|12816.6|12815|12817.5|12815.9|12816.2|12814.6|158
1756401300000|2025-08-28 17:15:00|12816.5|12814.9|12816.8|12815.2|12817.1|12815.5|12815.4|12813.7|189
1756401600000|2025-08-28 17:20:00|12816.7|12815.1|12819|12817.4|12819.5|12817.6|12816.6|12815|305
1756401900000|2025-08-28 17:25:00|12819.1|12817.5|12817.5|12815.9|12819.5|12817.8|12817.3|12814.9|211
1756402200000|2025-08-28 17:30:00|12817.8|12816.2|12818.8|12817.2|12819.2|12817.4|12817.5|12815.2|369
1756402500000|2025-08-28 17:35:00|12818.9|12817.3|12820.9|12818.5|12821|12818.8|12817.4|12815.5|321
1756402800000|2025-08-28 17:40:00|12820.6|12819|12819.9|12818.3|12822.1|12820.1|12819.9|12818.3|314
1756403100000|2025-08-28 17:45:00|12820|12818.4|12819.4|12817.8|12820.6|12819|12818.2|12816.6|273
1756403400000|2025-08-28 17:50:00|12819.5|12817.9|12820.8|12819.2|12821|12819.4|12819.1|12817.5|325
1756403700000|2025-08-28 17:55:00|12820.9|12819.3|12822|12820.4|12822.6|12821|12820.3|12818.7|290
1756404000000|2025-08-28 18:00:00|12822.2|12820.6|12823.4|12821.8|12823.5|12821.9|12821.7|12820.1|389
1756404300000|2025-08-28 18:05:00|12823.3|12821.7|12823.4|12821.8|12824.4|12822.8|12822.9|12821.3|303
1756404600000|2025-08-28 18:10:00|12823.5|12821.9|12822.6|12821|12824.5|12822.9|12821.6|12820|240
1756404900000|2025-08-28 18:15:00|12822.4|12820.8|12822.5|12820.9|12823.4|12821.8|12821.5|12819.7|197
1756405200000|2025-08-28 18:20:00|12822.4|12820.8|12821.8|12820.2|12823.1|12821.1|12820.9|12819.3|162
1756405500000|2025-08-28 18:25:00|12821.9|12820.3|12822.8|12821.2|12823.5|12821.9|12821.7|12820.1|146
1756405800000|2025-08-28 18:30:00|12822.9|12821.3|12823|12821.4|12823.6|12822|12822.4|12820.1|228
1756406100000|2025-08-28 18:35:00|12823.3|12821.7|12824.2|12821.8|12824.6|12822.7|12822.7|12821.1|202
1756406400000|2025-08-28 18:40:00|12824.3|12821.9|12823.5|12821.9|12824.6|12822.2|12823.2|12820.9|159
1756406700000|2025-08-28 18:45:00|12823.4|12821.8|12824.1|12822.5|12824.8|12822.5|12823.2|12821.2|131
1756407000000|2025-08-28 18:50:00|12824|12822.4|12822.4|12820|12824.2|12822.4|12822.2|12820|164
1756407300000|2025-08-28 18:55:00|12822.5|12820.1|12821.8|12820.2|12823|12821.4|12821|12818.9|213
1756407600000|2025-08-28 19:00:00|12821.7|12820.1|12823.3|12821.7|12823.4|12821.8|12821|12818.6|160
1756407900000|2025-08-28 19:05:00|12823.4|12821.8|12824.3|12822.7|12824.3|12822.7|12822.8|12820.7|192
1756408200000|2025-08-28 19:10:00|12824.4|12822.8|12823.7|12822.1|12824.5|12822.9|12823.1|12821.4|156
1756408500000|2025-08-28 19:15:00|12823.8|12822.2|12823.5|12821.9|12824.5|12822.9|12823.3|12821.7|142
1756408800000|2025-08-28 19:20:00|12823.6|12822|12823.6|12822|12823.7|12822.1|12822.6|12821|137
1756409100000|2025-08-28 19:25:00|12823.5|12821.9|12824.3|12822.7|12824.8|12823.2|12823.5|12821.8|104
1756409400000|2025-08-28 19:30:00|12824.4|12822.8|12825|12823.4|12825.9|12824.3|12824.3|12822.7|153
1756409700000|2025-08-28 19:35:00|12825.1|12823.5|12825|12823.4|12825.6|12824|12824.8|12822.8|103
1756410000000|2025-08-28 19:40:00|12825.1|12823.5|12825|12823.4|12825.4|12823.8|12824.3|12822.7|87
1756410300000|2025-08-28 19:45:00|12825.2|12823.6|12825.2|12823.6|12826.9|12825.3|12824.9|12822.9|102
1756410600000|2025-08-28 19:50:00|12825.3|12823.7|12825.9|12824.3|12826.3|12824.7|12825.2|12823.6|191
1756410900000|2025-08-28 19:55:00|12826|12824.4|12826.1|12824.5|12827.3|12825.5|12825.8|12824.2|144
1756411200000|2025-08-28 20:00:00|12826.2|12824.6|12826.1|12824.5|12826.6|12825|12825.8|12824.2|70
1756411500000|2025-08-28 20:05:00|12826.3|12824.7|12825.9|12824.3|12827.2|12825.6|12825.3|12823.7|67
1756411800000|2025-08-28 20:10:00|12826|12824.4|12827|12825.4|12827.3|12825.7|12825.6|12823.9|65
1756412100000|2025-08-28 20:15:00|12826.9|12825.3|12827.4|12825.8|12827.5|12825.9|12826.7|12824.5|74
1756412400000|2025-08-28 20:20:00|12827.5|12825.9|12828.3|12826.7|12828.5|12826.8|12827.4|12824.6|67
1756412700000|2025-08-28 20:25:00|12828.2|12826.6|12828.1|12825.7|12828.6|12826.9|12827.7|12824.5|67
1756413000000|2025-08-28 20:30:00|12828.2|12825.8|12829.6|12827.2|12830.2|12827.7|12828.2|12825|62
1756413300000|2025-08-28 20:35:00|12829.7|12827.3|12827.5|12825.1|12829.7|12827.3|12827.4|12825|81
1756413600000|2025-08-28 20:40:00|12827.6|12825.2|12827.7|12826.1|12830.8|12826.1|12827.4|12822.4|57
1756413900000|2025-08-28 20:45:00|12827.5|12825.1|12828.7|12824.4|12830.8|12825.3|12827.5|12822.6|52
1756414200000|2025-08-28 20:50:00|12828.6|12824.3|12826.9|12823.1|12830.5|12824.5|12825.7|12821.3|70
1756414500000|2025-08-28 20:55:00|12825.3|12822.8|12830.7|12814.7|12830.7|12822.8|12819.3|12810.8|131
1756414800000|2025-08-28 21:00:00|12830.1|12814.1|12830.2|12814.2|12832.2|12816.2|12828.5|12812.5|11
1756415100000|2025-08-28 21:05:00|12829.5|12813.5|12832.3|12816.3|12833.1|12817.1|12829.5|12813.5|47
1756415400000|2025-08-28 21:10:00|12832.1|12816.1|12832.8|12816.8|12835.2|12819.2|12831.8|12815.8|50
1756415700000|2025-08-28 21:15:00|12832.5|12816.5|12830.6|12814.6|12833.3|12817.3|12830.1|12814.1|97
1756416000000|2025-08-28 21:20:00|12831.3|12815.3|12831.2|12815.2|12833.1|12817.1|12830.2|12814.2|116
1756416300000|2025-08-28 21:25:00|12831.3|12815.3|12830.7|12814.7|12831.8|12815.8|12830.4|12814.4|115
1756416600000|2025-08-28 21:30:00|12831.1|12815.1|12832.4|12816.4|12832.5|12816.5|12830.7|12814.7|188
1756416900000|2025-08-28 21:35:00|12832.2|12816.2|12831.9|12816.6|12832.9|12817.3|12829.9|12814.8|176
1756417200000|2025-08-28 21:40:00|12832|12816.4|12835.1|12819.1|12835.2|12820.1|12831.8|12816|223
1756417500000|2025-08-28 21:45:00|12835.2|12819.2|12832.2|12816.2|12835.6|12819.9|12829.6|12813.6|176
1756417800000|2025-08-28 21:50:00|12831.9|12815.9|12832.4|12817|12833.2|12817.7|12830.7|12815|177
1756418100000|2025-08-28 21:55:00|12832.5|12817.1|12831.9|12815.9|12834.9|12819.2|12831.2|12815.2|263
1756418400000|2025-08-28 22:00:00|12832.9|12816.9|12833.6|12817.6|12834.8|12818.8|12831.6|12815.6|183
1756418700000|2025-08-28 22:05:00|12833.7|12817.7|12834.8|12819.7|12835.9|12820.8|12833.1|12817.1|236
1756419000000|2025-08-28 22:10:00|12833.8|12819.4|12835.4|12821.4|12836.1|12822.4|12831.8|12815.8|262
1756419300000|2025-08-28 22:15:00|12835.5|12821.6|12829.6|12822.5|12835.8|12823.4|12828.4|12818.6|241
1756419600000|2025-08-28 22:20:00|12829.2|12822.8|12829.4|12823.1|12829.7|12823.7|12828.3|12822.3|132
1756419900000|2025-08-28 22:25:00|12829.5|12823|12830.8|12825.4|12831.4|12825.9|12828.9|12822.8|138
1756420200000|2025-08-28 22:30:00|12830.6|12825.3|12830.6|12824.4|12832.3|12827.5|12829.8|12823|127
1756420500000|2025-08-28 22:35:00|12830.5|12824.5|12831.4|12825.4|12831.8|12825.9|12828.7|12821.7|123
1756420800000|2025-08-28 22:40:00|12831.5|12825.9|12832|12827.1|12832.8|12827.2|12831.1|12825.7|109
1756421100000|2025-08-28 22:45:00|12832.6|12826.4|12832|12826.1|12832.8|12827|12831.7|12826|97
1756421400000|2025-08-28 22:50:00|12832.1|12826.2|12833|12828|12834.4|12828|12831.6|12826|102
1756421700000|2025-08-28 22:55:00|12832.7|12828.3|12832.9|12826|12833.7|12828.3|12831.9|12824.6|95
1756422000000|2025-08-28 23:00:00|12832.8|12826.6|12830.5|12825.4|12832.8|12826.7|12830|12824.8|178
1756422300000|2025-08-28 23:05:00|12830.4|12825.7|12829.1|12824.8|12830.5|12825.7|12829.1|12824.7|166
1756422600000|2025-08-28 23:10:00|12829.2|12824.7|12830.1|12825.8|12830.3|12825.9|12829.1|12824.7|77
1756422900000|2025-08-28 23:15:00|12830.3|12825.9|12826.4|12822.4|12830.3|12825.9|12826|12821.2|184
1756423200000|2025-08-28 23:20:00|12826.5|12822.5|12827.2|12823|12827.9|12823.2|12826|12821.8|200
1756423500000|2025-08-28 23:25:00|12827.3|12822.9|12827.9|12824|12828.8|12824.4|12827.3|12822.8|217
1756423800000|2025-08-28 23:30:00|12828|12823.9|12828.1|12823.8|12828.3|12824.1|12827|12822.6|133
1756424100000|2025-08-28 23:35:00|12828.2|12823.7|12828.1|12823.9|12828.2|12823.9|12827.6|12823.4|67
1756424400000|2025-08-28 23:40:00|12828.2|12823.8|12826.9|12822.8|12828.5|12824|12826.9|12822.8|114
1756424700000|2025-08-28 23:45:00|12827|12822.9|12828.1|12824.1|12828.4|12825|12826.4|12822.6|164
1756425000000|2025-08-28 23:50:00|12828.2|12824|12825.6|12822.4|12828.5|12824.8|12825.5|12822.4|60
1756425300000|2025-08-28 23:55:00|12825.7|12822.3|12827.6|12824.3|12827.7|12824.4|12825.4|12821.6|143
1756425600000|2025-08-29 00:00:00|12827.1|12824.1|12823.9|12821.5|12828.1|12825.7|12823.9|12821.5|473
1756425900000|2025-08-29 00:05:00|12824|12821.6|12827.3|12824.9|12827.6|12825.8|12822.1|12820.2|329
1756426200000|2025-08-29 00:10:00|12827.4|12825|12824.7|12822.3|12828.4|12826.2|12824.3|12821.9|280
1756426500000|2025-08-29 00:15:00|12824.6|12822.2|12826.1|12824.5|12826.7|12824.7|12824.5|12822.1|115
1756426800000|2025-08-29 00:20:00|12826.2|12824.6|12829.1|12827.5|12829.4|12827.7|12826.2|12824.5|237
1756427100000|2025-08-29 00:25:00|12829.2|12827.6|12826.7|12824.3|12829.2|12827.6|12826.2|12823.8|351
1756427400000|2025-08-29 00:30:00|12826.5|12824.1|12827.7|12826.1|12828.9|12827.1|12825.4|12823.7|329
1756427700000|2025-08-29 00:35:00|12827.8|12826.2|12827.9|12826.3|12828.8|12826.8|12827.2|12825.2|311
1756428000000|2025-08-29 00:40:00|12828|12826.4|12827.3|12825.7|12828.9|12826.7|12826.1|12824|274
1756428300000|2025-08-29 00:45:00|12827.2|12825.6|12825|12823.4|12828.8|12826.9|12824.4|12822.7|244
1756428600000|2025-08-29 00:50:00|12825.1|12823.5|12826.9|12824.5|12828.1|12826.3|12824.3|12822.3|303
1756428900000|2025-08-29 00:55:00|12826.3|12823.9|12824.3|12822.7|12826.8|12824.7|12824|12822.4|230
1756429200000|2025-08-29 01:00:00|12824.2|12822.6|12821.7|12820.1|12824.5|12822.9|12820.9|12819.3|325
1756429500000|2025-08-29 01:05:00|12821.6|12820|12825.3|12823.7|12826.4|12824.8|12821.5|12819.9|239
1756429800000|2025-08-29 01:10:00|12825.4|12823.8|12822.5|12820.9|12825.6|12824|12822.4|12820.8|262
1756430100000|2025-08-29 01:15:00|12822.8|12821.2|12830.1|12828.5|12830.4|12828.8|12822.3|12820.7|422
1756430400000|2025-08-29 01:20:00|12830.2|12828.6|12833.1|12831.5|12833.7|12832.1|12830.1|12828.5|332
1756430700000|2025-08-29 01:25:00|12833|12831.4|12832.6|12831|12835.2|12833.4|12832.4|12830.8|309
1756431000000|2025-08-29 01:30:00|12832.5|12830.9|12831.6|12830|12834.7|12833.1|12830.6|12829|399
1756431300000|2025-08-29 01:35:00|12831.4|12829.8|12833.5|12831.9|12833.5|12831.9|12830|12828|322
1756431600000|2025-08-29 01:40:00|12833.3|12831.7|12827.3|12825.7|12833.3|12831.7|12827.3|12825.3|390
1756431900000|2025-08-29 01:45:00|12827.2|12825.6|12830.6|12828.2|12831.2|12829.2|12826.6|12825|211
1756432200000|2025-08-29 01:50:00|12830.4|12828|12831.3|12828.9|12833.1|12830.7|12830.1|12827.9|236
1756432500000|2025-08-29 01:55:00|12831.4|12829|12827.1|12825.5|12832.3|12830.3|12827.1|12825.5|242
1756432800000|2025-08-29 02:00:00|12827.5|12825.1|12828.5|12826.9|12830.7|12828.7|12826.9|12824.5|181
1756433100000|2025-08-29 02:05:00|12828.6|12827|12830.7|12828.3|12830.7|12828.3|12828.6|12826.3|259
1756433400000|2025-08-29 02:10:00|12830.8|12828.4|12830.8|12828.4|12832.4|12830.3|12830.7|12828.3|243
1756433700000|2025-08-29 02:15:00|12830.9|12828.5|12830.6|12829|12831.1|12829.2|12828.4|12826.8|189
1756434000000|2025-08-29 02:20:00|12830.5|12828.9|12828.1|12825.7|12831|12829.3|12827.2|12825.6|178
1756434300000|2025-08-29 02:25:00|12828.2|12825.8|12829.4|12827.8|12829.8|12827.8|12827.4|12825|122
1756434600000|2025-08-29 02:30:00|12829.5|12827.9|12829.3|12827.7|12831|12829.1|12829.3|12827.7|111
1756434900000|2025-08-29 02:35:00|12829.2|12827.6|12828.2|12825.8|12830|12828.4|12827.9|12825.5|158
1756435200000|2025-08-29 02:40:00|12828.1|12825.7|12830.1|12827.7|12830.2|12827.8|12827.8|12825.4|144
1756435500000|2025-08-29 02:45:00|12830.2|12827.8|12829.4|12827.8|12830.3|12827.9|12828.7|12826.6|238
1756435800000|2025-08-29 02:50:00|12829.3|12827.7|12829.3|12826.9|12830.2|12827.9|12828.1|12825.7|210
1756436100000|2025-08-29 02:55:00|12829.4|12827|12831.4|12829|12832.1|12830.1|12829.3|12826.9|192
1756436400000|2025-08-29 03:00:00|12831.7|12829.3|12833.6|12831.2|12833.9|12831.5|12830.2|12828.6|228
1756436700000|2025-08-29 03:05:00|12833.7|12831.3|12834.5|12832.9|12836.6|12834.6|12832.4|12830.7|242
1756437000000|2025-08-29 03:10:00|12834.6|12833|12838.4|12836.8|12838.7|12837.1|12832.6|12831|271
1756437300000|2025-08-29 03:15:00|12838.6|12837|12838.1|12836.5|12840.5|12838.9|12837.9|12836.3|328
1756437600000|2025-08-29 03:20:00|12838|12836.4|12838|12836.4|12838.5|12836.9|12834.6|12833|250
1756437900000|2025-08-29 03:25:00|12838.1|12836.5|12837.8|12836.2|12838.7|12837.1|12837.8|12836.2|145
1756438200000|2025-08-29 03:30:00|12837.9|12836.3|12838.6|12837|12839.7|12838.1|12837|12835.4|213
1756438500000|2025-08-29 03:35:00|12838.5|12836.9|12838.1|12836.5|12838.9|12837.3|12837|12835.4|343
1756438800000|2025-08-29 03:40:00|12838|12836.4|12838|12836.4|12838.3|12836.7|12836.6|12835|243
1756439100000|2025-08-29 03:45:00|12838.1|12836.5|12835.2|12833.6|12838.4|12836.8|12835.2|12833.6|95
1756439400000|2025-08-29 03:50:00|12835.3|12833.7|12836.2|12833.8|12836.2|12834.2|12834|12832.4|131
1756439700000|2025-08-29 03:55:00|12836.1|12833.7|12835.4|12833.8|12836.2|12833.9|12833.5|12831.9|167
1756440000000|2025-08-29 04:00:00|12835.8|12833.4|12836.8|12834.4|12836.9|12834.6|12834.2|12832.5|133
1756440300000|2025-08-29 04:05:00|12836.9|12835.3|12836|12833.6|12837.8|12835.9|12835.6|12833.2|228
1756440600000|2025-08-29 04:10:00|12835.8|12833.4|12837.8|12835.4|12837.9|12835.9|12835.6|12833.2|111
1756440900000|2025-08-29 04:15:00|12837.7|12835.3|12837.6|12835.2|12837.9|12835.9|12837|12834.9|87
1756441200000|2025-08-29 04:20:00|12837.7|12835.3|12837.8|12836.2|12838.5|12836.8|12837.2|12835.1|146
1756441500000|2025-08-29 04:25:00|12837.7|12836.1|12837.9|12835.5|12838.1|12836.2|12836.3|12834.7|101
1756441800000|2025-08-29 04:30:00|12838|12835.6|12837.6|12835.2|12838.4|12836.5|12837.4|12835|193
1756442100000|2025-08-29 04:35:00|12837.5|12835.1|12837.5|12835.1|12837.8|12835.4|12836.8|12834.4|134
1756442400000|2025-08-29 04:40:00|12837.6|12835.2|12836.5|12834.9|12837.6|12835.2|12835.8|12833.9|261
1756442700000|2025-08-29 04:45:00|12836.6|12835|12835.8|12833.4|12837.4|12835.2|12835.6|12833.2|188
1756443000000|2025-08-29 04:50:00|12835.7|12833.3|12836.3|12834.7|12836.3|12834.7|12835.2|12833.1|181
1756443300000|2025-08-29 04:55:00|12836.1|12834.5|12835.5|12833.1|12836.8|12835.2|12835|12833.1|181
1756443600000|2025-08-29 05:00:00|12835.4|12833|12835.7|12834.1|12836|12834.4|12834.2|12832.6|180
1756443900000|2025-08-29 05:05:00|12835.5|12833.9|12835.4|12833.8|12837.2|12835.6|12835.3|12833.2|193
1756444200000|2025-08-29 05:10:00|12835.3|12833.7|12835.8|12834.2|12836.6|12834.8|12835.3|12833.7|115
1756444500000|2025-08-29 05:15:00|12835.9|12834.3|12837.8|12836.2|12838|12836.4|12835.4|12833.8|140
1756444800000|2025-08-29 05:20:00|12837.7|12836.1|12837.3|12835.7|12838|12836.4|12837.3|12835.7|227
1756445100000|2025-08-29 05:25:00|12837.4|12835.8|12838.3|12836.7|12838.3|12836.7|12836.8|12835.2|184
1756445400000|2025-08-29 05:30:00|12838.2|12836.6|12838.2|12836.6|12838.7|12837.1|12838.1|12836.5|69
1756445700000|2025-08-29 05:35:00|12838.3|12836.7|12838.8|12836.4|12838.9|12837|12838.3|12836.3|93
1756446000000|2025-08-29 05:40:00|12838.9|12836.5|12840.7|12838.3|12841.4|12839.5|12838.2|12836.5|214
1756446300000|2025-08-29 05:45:00|12840.6|12838.2|12839.1|12837.5|12840.6|12838.2|12838.9|12836.6|133
1756446600000|2025-08-29 05:50:00|12839.3|12837.7|12837.1|12835.5|12839.3|12837.7|12837|12835.4|117
1756446900000|2025-08-29 05:55:00|12837|12835.4|12835.1|12833.5|12837|12835.4|12834.9|12833.2|100
1756447200000|2025-08-29 06:00:00|12835|12833.4|12835.7|12833.3|12836.3|12833.9|12834.4|12832.5|227
1756447500000|2025-08-29 06:05:00|12835.6|12833.2|12837.7|12835.3|12838.6|12836.8|12835.4|12833|294
1756447800000|2025-08-29 06:10:00|12837.8|12835.4|12837.5|12835.9|12838.2|12836|12836.2|12834.6|249
1756448100000|2025-08-29 06:15:00|12837.4|12835.8|12837|12835.4|12838.2|12836.6|12836.6|12835|205
1756448400000|2025-08-29 06:20:00|12836.9|12835.3|12836.4|12834.8|12837|12835.4|12835.1|12833.5|200
1756448700000|2025-08-29 06:25:00|12836.5|12834.9|12836.2|12834.6|12837.5|12835.9|12835.8|12834.2|185
1756449000000|2025-08-29 06:30:00|12836.1|12834.5|12837.3|12835.7|12838.4|12836.8|12835.7|12834.1|167
1756449300000|2025-08-29 06:35:00|12837.5|12835.9|12838.1|12836.5|12839.4|12837.8|12837.2|12835.6|174
1756449600000|2025-08-29 06:40:00|12838|12836.4|12838.8|12837.2|12839.7|12837.3|12837.2|12835.4|212
1756449900000|2025-08-29 06:45:00|12839|12836.6|12841.1|12839.5|12841.3|12839.7|12838.3|12836|279
1756450200000|2025-08-29 06:50:00|12841.2|12839.6|12843.7|12841.3|12843.7|12841.3|12840.6|12838.8|198
1756450500000|2025-08-29 06:55:00|12843.6|12841.2|12842.3|12839.9|12845.3|12843.2|12841.6|12839.7|162
1756450800000|2025-08-29 07:00:00|12842.8|12840.4|12843.2|12840.8|12843.3|12840.9|12840.2|12837.8|193
1756451100000|2025-08-29 07:05:00|12843.1|12840.7|12840.8|12838.4|12843.1|12840.7|12839.7|12838|139
1756451400000|2025-08-29 07:10:00|12840.7|12838.3|12840.3|12838.7|12841.4|12839.4|12839.5|12837.5|204
1756451700000|2025-08-29 07:15:00|12840.2|12838.6|12844.5|12842.9|12845.2|12843.2|12839.8|12838.2|317
1756452000000|2025-08-29 07:20:00|12844.6|12843|12843.5|12841.9|12846.1|12844.5|12843|12841.4|260
1756452300000|2025-08-29 07:25:00|12843.6|12842|12843.7|12842.1|12844.5|12842.9|12843|12841.4|185
1756452600000|2025-08-29 07:30:00|12843.4|12841.8|12843.7|12842.1|12844.4|12842.3|12841.1|12839.2|238
1756452900000|2025-08-29 07:35:00|12843.8|12842.2|12841.9|12840.3|12844.3|12842.4|12841.8|12840.2|201
1756453200000|2025-08-29 07:40:00|12841.8|12840.2|12843|12841.4|12843.7|12842.1|12841.8|12840.2|156
1756453500000|2025-08-29 07:45:00|12842.9|12841.3|12844.3|12841.9|12844.6|12842.6|12841.6|12839.7|218
1756453800000|2025-08-29 07:50:00|12844|12841.6|12841|12839.4|12845.5|12843.1|12840.5|12838.9|272
1756454100000|2025-08-29 07:55:00|12840.8|12839.2|12840.2|12838.6|12841.3|12839.3|12839.3|12837.6|199
1756454400000|2025-08-29 08:00:00|12840.3|12838.7|12839.2|12837.6|12840.6|12839|12838.5|12836.9|188
1756454700000|2025-08-29 08:05:00|12839.3|12837.7|12841.6|12840|12843|12841.4|12839.1|12837.5|231
1756455000000|2025-08-29 08:10:00|12841.7|12840.1|12842.1|12840.5|12842.6|12841|12840.3|12838.7|232
1756455300000|2025-08-29 08:15:00|12842.2|12840.6|12844.4|12842.8|12844.7|12843.1|12841.9|12840.3|203
1756455600000|2025-08-29 08:20:00|12844.3|12842.7|12845.8|12844.2|12846.6|12845|12843.7|12842.1|257
1756455900000|2025-08-29 08:25:00|12846|12844.4|12842.7|12841.1|12846|12844.4|12842.3|12840.7|216
1756456200000|2025-08-29 08:30:00|12842.5|12840.9|12838|12835.6|12842.6|12841|12836.5|12834.4|209
1756456500000|2025-08-29 08:35:00|12837.9|12835.5|12839.1|12836.7|12839.2|12836.8|12837|12835|177
1756456800000|2025-08-29 08:40:00|12839.2|12836.8|12840.6|12838.2|12842.1|12839.9|12839|12836.6|295
1756457100000|2025-08-29 08:45:00|12840.4|12838|12840.7|12839.1|12841.6|12839.2|12839.1|12837.3|258
1756457400000|2025-08-29 08:50:00|12840.8|12839.2|12844.3|12842.7|12845.8|12843.7|12840.5|12838.6|263
1756457700000|2025-08-29 08:55:00|12844.1|12842.5|12844.9|12842.5|12846.4|12844.7|12844.1|12842.1|254
1756458000000|2025-08-29 09:00:00|12844.7|12842.3|12845.4|12843|12846.7|12844.3|12843.2|12841.2|224
1756458300000|2025-08-29 09:05:00|12845.5|12843.1|12845.6|12843.2|12846.7|12844.3|12844.5|12842.4|162
1756458600000|2025-08-29 09:10:00|12845.5|12843.1|12844.6|12843|12846.9|12845.2|12844.2|12842.2|159
1756458900000|2025-08-29 09:15:00|12844.5|12842.9|12844.6|12843|12845.2|12843.4|12842.8|12841.1|206
1756459200000|2025-08-29 09:20:00|12845|12842.6|12845.4|12843.8|12846.2|12844.6|12844.1|12842.4|248
1756459500000|2025-08-29 09:25:00|12845.5|12843.9|12846.7|12844.3|12847.6|12845.5|12845|12843.4|241
1756459800000|2025-08-29 09:30:00|12846.5|12844.1|12850.6|12849|12850.8|12849.2|12846.5|12844.1|199
1756460100000|2025-08-29 09:35:00|12850.7|12849.1|12849.2|12846.8|12852|12850.4|12848.3|12846.1|200
1756460400000|2025-08-29 09:40:00|12849.4|12847|12849.5|12847.9|12852.3|12850.4|12849.2|12846.8|260
1756460700000|2025-08-29 09:45:00|12849.6|12848|12849.2|12847.6|12850.6|12848.2|12848.6|12846.7|180
1756461000000|2025-08-29 09:50:00|12849.1|12847.5|12851|12848.6|12851.1|12849.4|12848.8|12847|160
1756461300000|2025-08-29 09:55:00|12851.1|12848.7|12851.6|12850|12851.9|12850.2|12850.9|12848.7|146
1756461600000|2025-08-29 10:00:00|12851.4|12849.8|12850.6|12849|12852.7|12851.1|12850.3|12848.7|190
1756461900000|2025-08-29 10:05:00|12850.7|12849.1|12851.9|12849.5|12852.2|12850.2|12850.7|12849.1|110
1756462200000|2025-08-29 10:10:00|12852|12849.6|12852.5|12850.1|12852.5|12850.7|12850.4|12848.6|140
1756462500000|2025-08-29 10:15:00|12852.4|12850|12852.5|12850.1|12853.6|12852|12851.7|12849.5|113
1756462800000|2025-08-29 10:20:00|12852.4|12850|12850.4|12848.8|12852.6|12850.6|12850.3|12848.7|135
1756463100000|2025-08-29 10:25:00|12850.3|12848.7|12849.9|12847.5|12850.9|12848.9|12848.9|12847.1|129
1756463400000|2025-08-29 10:30:00|12849.8|12847.4|12850.3|12847.9|12851.1|12849.5|12849.5|12847.1|175
1756463700000|2025-08-29 10:35:00|12850.4|12848|12851.4|12849|12852|12849.9|12850.2|12847.8|208
1756464000000|2025-08-29 10:40:00|12851.3|12848.9|12852.1|12849.7|12852.3|12849.9|12850.4|12848|226
1756464300000|2025-08-29 10:45:00|12852|12849.6|12852.5|12850.1|12852.9|12850.8|12851.6|12849.6|131
1756464600000|2025-08-29 10:50:00|12852.6|12850.2|12853.4|12851|12854.1|12851.9|12851.3|12849.7|193
1756464900000|2025-08-29 10:55:00|12853.2|12850.8|12853.7|12852.1|12854.8|12853.2|12851.9|12850.3|291
1756465200000|2025-08-29 11:00:00|12853.5|12851.9|12854.8|12853.2|12855.1|12853.5|12853.5|12851.9|242
1756465500000|2025-08-29 11:05:00|12854.7|12853.1|12854.1|12852.5|12855.1|12853.5|12853.6|12852|212
1756465800000|2025-08-29 11:10:00|12854.2|12852.6|12855.6|12853.2|12856.2|12853.8|12854.2|12852.4|149
1756466100000|2025-08-29 11:15:00|12855.7|12853.3|12853.9|12852.3|12855.7|12853.3|12853|12851.1|169
1756466400000|2025-08-29 11:20:00|12853.5|12851.9|12855|12853.4|12855.6|12854|12853.2|12851.5|196
1756466700000|2025-08-29 11:25:00|12855.1|12853.5|12854.3|12852.7|12855.3|12853.7|12853.5|12851.9|209
1756467000000|2025-08-29 11:30:00|12854.4|12852.8|12853.9|12851.5|12855|12853.4|12852.9|12851.3|202
1756467300000|2025-08-29 11:35:00|12853.8|12851.4|12854.1|12852.5|12855.2|12852.8|12853.3|12851.3|145
1756467600000|2025-08-29 11:40:00|12853.9|12852.3|12855.5|12853.1|12855.7|12853.4|12853.5|12851.9|171
1756467900000|2025-08-29 11:45:00|12855.4|12853|12853.8|12851.4|12856.6|12854.3|12853.6|12851.4|175
1756468200000|2025-08-29 11:50:00|12853.4|12851.8|12854.3|12851.9|12855.2|12853|12853.3|12851.1|171
1756468500000|2025-08-29 11:55:00|12854.4|12852|12853.8|12851.4|12854.7|12852.4|12853|12851|149
1756468800000|2025-08-29 12:00:00|12853.9|12851.5|12855.9|12853.5|12856.1|12853.7|12853.3|12851.3|226
1756469100000|2025-08-29 12:05:00|12856|12853.6|12856.4|12854|12856.5|12854.1|12854.8|12852.4|175
1756469400000|2025-08-29 12:10:00|12856.5|12854.1|12855.9|12853.5|12859.9|12857.5|12855.3|12852.9|245
1756469700000|2025-08-29 12:15:00|12855.7|12853.3|12855.7|12853.3|12856.6|12854.2|12854.1|12852.3|205
1756470000000|2025-08-29 12:20:00|12855.8|12853.4|12855.6|12854|12856.7|12854.5|12854|12852.4|221
1756470300000|2025-08-29 12:25:00|12855.4|12853.8|12857.4|12852.4|12857.8|12856|12854.3|12852.4|276
1756470600000|2025-08-29 12:30:00|12857.5|12852.1|12855.7|12854.1|12859.8|12857.5|12851.7|12849.7|508
1756470900000|2025-08-29 12:35:00|12855.6|12854|12856.7|12855.1|12856.8|12855.2|12852.5|12850.9|325
1756471200000|2025-08-29 12:40:00|12856.5|12854.9|12859.4|12857.8|12861|12859.4|12856.3|12854.7|395
1756471500000|2025-08-29 12:45:00|12859.5|12857.9|12857.7|12856.1|12860|12858.4|12857.4|12855.8|314
1756471800000|2025-08-29 12:50:00|12857.6|12856|12856.2|12854.6|12858.2|12856.6|12855.4|12853.8|319
1756472100000|2025-08-29 12:55:00|12856.3|12854.7|12857.9|12855.5|12859|12856.9|12855.6|12854|349
1756472400000|2025-08-29 13:00:00|12858.1|12855.7|12854|12852.4|12858.3|12855.9|12853.3|12850.9|321
1756472700000|2025-08-29 13:05:00|12853.9|12852.3|12858.6|12856.2|12859.5|12857.1|12853.8|12851.9|228
1756473000000|2025-08-29 13:10:00|12858.5|12856.1|12855.5|12853.1|12858.9|12856.5|12854.9|12852.5|259
1756473300000|2025-08-29 13:15:00|12855.4|12853|12854.3|12851.9|12855.9|12853.5|12853.7|12851.3|283
1756473600000|2025-08-29 13:20:00|12854.2|12851.8|12854.9|12852.5|12854.9|12853.1|12852.9|12850.6|246
1756473900000|2025-08-29 13:25:00|12854.8|12852.4|12855.7|12853.3|12856.2|12854.2|12852.4|12850.1|237
1756474200000|2025-08-29 13:30:00|12855.4|12853|12854|12851.6|12857.9|12855.9|12852.8|12850.4|289
1756474500000|2025-08-29 13:35:00|12853.7|12852.1|12854.5|12852.1|12856.2|12854.4|12853.4|12851.3|385
1756474800000|2025-08-29 13:40:00|12854.2|12851.8|12850.9|12847.6|12854.4|12852.5|12850.7|12847.5|333
1756475100000|2025-08-29 13:45:00|12851.1|12847.8|12854|12851.6|12854.2|12852.3|12850.4|12847.6|351
1756475400000|2025-08-29 13:50:00|12853.9|12851.5|12850.8|12848.4|12855.4|12853|12850.1|12848.1|411
1756475700000|2025-08-29 13:55:00|12850.6|12848.2|12852.2|12846.3|12852.2|12850.5|12848.7|12846.2|346
1756476000000|2025-08-29 14:00:00|12852|12846.5|12847.1|12845.5|12852|12848.2|12845.6|12843.6|291
1756476300000|2025-08-29 14:05:00|12847.2|12845.6|12844.3|12842.7|12847.5|12845.9|12843.3|12841.7|430
1756476600000|2025-08-29 14:10:00|12844.4|12842.8|12845.5|12843.9|12846.4|12844.8|12843.3|12841.7|417
1756476900000|2025-08-29 14:15:00|12845.6|12844|12844.2|12841.8|12845.9|12844.1|12842.5|12840.1|454
1756477200000|2025-08-29 14:20:00|12844.1|12841.7|12841.9|12839.5|12844.1|12841.9|12841.3|12839.3|340
1756477500000|2025-08-29 14:25:00|12841.8|12839.4|12840.3|12837.9|12844|12841.6|12840.3|12837.9|367
1756477800000|2025-08-29 14:30:00|12840.4|12838|12834.7|12832.3|12841.4|12839.3|12833.9|12831.5|350
1756478100000|2025-08-29 14:35:00|12834.6|12832.2|12833.6|12831.2|12835.3|12832.9|12832.8|12830.6|303
1756478400000|2025-08-29 14:40:00|12833.7|12831.3|12835.3|12832.9|12835.7|12833.3|12832.9|12830.6|321
1756478700000|2025-08-29 14:45:00|12834.8|12832.4|12837.6|12835.2|12838.5|12836.4|12834.8|12832.4|389
1756479000000|2025-08-29 14:50:00|12837.2|12834.8|12836.5|12834.1|12840.4|12838.4|12835.6|12833.4|400
1756479300000|2025-08-29 14:55:00|12836.2|12833.8|12831.3|12829.7|12836.3|12833.9|12829.8|12828.2|339
1756479600000|2025-08-29 15:00:00|12831.4|12829.8|12831.7|12830.1|12831.9|12830.3|12829.3|12827.7|357
1756479900000|2025-08-29 15:05:00|12831.9|12830.3|12835|12833.4|12835.9|12834.3|12831.7|12830.1|336
1756480200000|2025-08-29 15:10:00|12834.9|12833.3|12835.6|12834|12836.3|12834.7|12833.1|12831.5|373
1756480500000|2025-08-29 15:15:00|12835.5|12833.9|12835.1|12833.5|12836.7|12835.1|12834.5|12832.9|405
1756480800000|2025-08-29 15:20:00|12835.2|12833.6|12834.7|12832.3|12835.7|12833.9|12833.6|12831.2|274
1756481100000|2025-08-29 15:25:00|12834.6|12832.2|12835.5|12833.1|12836.1|12833.7|12834.4|12832|298
1756481400000|2025-08-29 15:30:00|12835.4|12833|12835.5|12833.1|12837.2|12834.8|12833.5|12831.5|361
1756481700000|2025-08-29 15:35:00|12835.4|12833|12834.9|12832.5|12835.9|12833.6|12833.4|12831.4|308
1756482000000|2025-08-29 15:40:00|12834.8|12832.4|12834|12832.4|12837.2|12834.8|12833.7|12831.8|359
1756482300000|2025-08-29 15:45:00|12833.9|12832.3|12835.4|12833|12835.6|12833.6|12833.2|12831.4|299
1756482600000|2025-08-29 15:50:00|12835.5|12833.1|12832.8|12830.4|12835.5|12833.1|12832.6|12830.2|296
1756482900000|2025-08-29 15:55:00|12832.6|12830.2|12835.3|12832.9|12835.4|12833|12831.8|12829.8|324
1756483200000|2025-08-29 16:00:00|12835.4|12833|12833.6|12832|12835.5|12833.9|12833.5|12831.6|420
1756483500000|2025-08-29 16:05:00|12833.5|12831.9|12832.2|12830.6|12835.5|12833.1|12831.6|12829.2|354
1756483800000|2025-08-29 16:10:00|12832.3|12830.7|12832.5|12830.1|12833.6|12831.6|12831.9|12829.5|516
1756484100000|2025-08-29 16:15:00|12832.6|12830.2|12832.8|12830.4|12833.3|12831.6|12831.4|12829.1|440
1756484400000|2025-08-29 16:20:00|12832.9|12830.5|12831.7|12830.1|12833.2|12830.8|12831.4|12829|415
1756484700000|2025-08-29 16:25:00|12831.6|12830|12832.8|12831.2|12833.9|12832.3|12830.7|12829.1|433
1756485000000|2025-08-29 16:30:00|12832.9|12831.3|12833.2|12831.6|12834.6|12833|12832|12830.4|263
1756485300000|2025-08-29 16:35:00|12833.3|12831.7|12832.4|12830.8|12834.2|12832.6|12831.5|12829.5|285
1756485600000|2025-08-29 16:40:00|12832.3|12830.7|12832|12830.4|12833.5|12831.9|12832|12830.4|288
1756485900000|2025-08-29 16:45:00|12832.1|12830.5|12834.7|12832.3|12834.7|12832.4|12831.8|12830|301
1756486200000|2025-08-29 16:50:00|12834.6|12832.2|12831.7|12829.3|12834.9|12832.5|12831.5|12829.1|201
1756486500000|2025-08-29 16:55:00|12831.6|12829.2|12831.7|12829.3|12831.9|12829.9|12830.8|12828.4|198
1756486800000|2025-08-29 17:00:00|12831.8|12829.4|12833.9|12832.3|12834|12832.4|12830.7|12828.3|374
1756487100000|2025-08-29 17:05:00|12834|12832.4|12833.2|12830.8|12834|12832.4|12832.5|12830.1|413
1756487400000|2025-08-29 17:10:00|12833.5|12831.1|12833.2|12831.6|12834.8|12832.5|12832.7|12830.7|376
1756487700000|2025-08-29 17:15:00|12833.3|12831.7|12832.3|12830.7|12834.7|12832.4|12832|12830.1|286
1756488000000|2025-08-29 17:20:00|12832.2|12830.6|12833.1|12831.5|12833.6|12831.7|12831.3|12829.3|280
1756488300000|2025-08-29 17:25:00|12833.2|12831.6|12833.7|12831.3|12834.7|12832.5|12833|12830.7|252
1756488600000|2025-08-29 17:30:00|12833.6|12831.2|12832.9|12830.5|12834.1|12832.4|12832.5|12830.3|266
1756488900000|2025-08-29 17:35:00|12832.5|12830.1|12832.9|12830.5|12833.7|12831.3|12832.4|12830|179
1756489200000|2025-08-29 17:40:00|12832.8|12830.4|12832.4|12830|12834|12831.6|12832.4|12830|228
1756489500000|2025-08-29 17:45:00|12832.3|12829.9|12834.5|12832.1|12834.7|12832.3|12832|12829.6|371
1756489800000|2025-08-29 17:50:00|12834.6|12832.2|12833.8|12831.4|12834.8|12832.8|12833.4|12831|329
1756490100000|2025-08-29 17:55:00|12833.9|12831.5|12834.8|12832.4|12835.2|12833|12833.5|12831.1|292
1756490400000|2025-08-29 18:00:00|12834.7|12832.3|12833.7|12832.1|12835.1|12832.7|12833.1|12830.7|249
1756490700000|2025-08-29 18:05:00|12833.6|12832|12833.3|12831.7|12834.8|12832.8|12832.7|12831.1|194
1756491000000|2025-08-29 18:10:00|12833.4|12831.8|12835.3|12833.7|12835.6|12834|12832.8|12831.2|271
1756491300000|2025-08-29 18:15:00|12835.4|12833.8|12834.5|12832.9|12835.7|12834.1|12833.9|12832|289
1756491600000|2025-08-29 18:20:00|12834.6|12833|12834.9|12833.3|12835.9|12834.3|12834.4|12832.8|265
1756491900000|2025-08-29 18:25:00|12834.8|12833.2|12834.9|12833.3|12835.7|12834.1|12834|12832.4|155
1756492200000|2025-08-29 18:30:00|12835|12833.4|12834.1|12832.5|12835.3|12833.6|12833.6|12831.5|167
1756492500000|2025-08-29 18:35:00|12834|12832.4|12833.9|12831.5|12834.3|12832.6|12832.9|12830.5|153
1756492800000|2025-08-29 18:40:00|12834|12831.6|12834.4|12832.8|12834.9|12832.8|12833.3|12830.9|153
1756493100000|2025-08-29 18:45:00|12835|12832.6|12832.7|12831.1|12835.1|12832.7|12832.7|12831.1|146
1756493400000|2025-08-29 18:50:00|12832.8|12831.2|12833.6|12832|12833.7|12832.1|12832.3|12830.7|227
1756493700000|2025-08-29 18:55:00|12833.7|12832.1|12833.5|12831.9|12833.7|12832.1|12832|12830.4|179
1756494000000|2025-08-29 19:00:00|12833.4|12831.8|12833.5|12831.9|12834|12832.4|12833.1|12831.5|105
1756494300000|2025-08-29 19:05:00|12833.6|12832|12834.3|12832.7|12834.6|12832.8|12833.5|12831.6|59
1756494600000|2025-08-29 19:10:00|12834.4|12832|12834.1|12832.5|12834.9|12833|12833.9|12831.9|56
1756494900000|2025-08-29 19:15:00|12834|12832.4|12835.1|12832.7|12835.5|12833.1|12833.8|12832|55
1756495200000|2025-08-29 19:20:00|12834.9|12832.5|12834.6|12832.2|12835|12832.6|12833.6|12831.2|102
1756495500000|2025-08-29 19:25:00|12834.4|12832|12832.9|12831.3|12834.8|12832.4|12832.8|12831.1|85
1756495800000|2025-08-29 19:30:00|12832.7|12831.1|12833.1|12830.7|12833.4|12831.3|12831.9|12830|85
1756496100000|2025-08-29 19:35:00|12833.2|12830.8|12831.8|12830.2|12833.3|12831.3|12831.7|12829.7|51
1756496400000|2025-08-29 19:40:00|12831.9|12830.3|12830.7|12829.1|12832.5|12830.3|12830.4|12828.8|86
1756496700000|2025-08-29 19:45:00|12830.9|12829.3|12831.2|12828.8|12831.5|12829.4|12830.7|12828.4|57
1756497000000|2025-08-29 19:50:00|12831.1|12828.7|12832.2|12829.8|12832.4|12830|12830.8|12828.4|93
1756497300000|2025-08-29 19:55:00|12832.3|12829.9|12832.2|12830.6|12832.9|12831|12831.4|12829.2|139
1756497600000|2025-08-29 20:00:00|12832.1|12830.5|12832.3|12829.9|12832.6|12830.8|12830.8|12828.7|114
1756497900000|2025-08-29 20:05:00|12832.4|12830|12832.5|12830.1|12833.3|12830.9|12832.2|12829.8|52
1756498200000|2025-08-29 20:10:00|12832.6|12830.2|12832.4|12830|12832.8|12830.4|12832.4|12830|23
1756498500000|2025-08-29 20:15:00|12832.5|12830.1|12832.9|12830.5|12833.1|12830.7|12832.3|12829.9|48
1756498800000|2025-08-29 20:20:00|12832.8|12830.4|12832.4|12830|12833|12830.6|12832.4|12830|17
1756499100000|2025-08-29 20:25:00|12832.5|12830.1|12832.7|12830.3|12832.9|12830.5|12832.3|12829.9|17
1756499400000|2025-08-29 20:30:00|12832.8|12830.4|12834.6|12832.2|12834.6|12832.2|12832.8|12830.4|44
1756499700000|2025-08-29 20:35:00|12834.5|12832.1|12836.5|12834.1|12836.7|12834.3|12834.5|12832.1|67
1756500000000|2025-08-29 20:40:00|12836.4|12834|12838.7|12828.1|12846.4|12834|12834.3|12828.1|184
1756500300000|2025-08-29 20:45:00|12838.5|12828.2|12847.3|12831.3|12849.6|12836.8|12834.2|12827|162
1756500600000|2025-08-29 20:50:00|12847.5|12831.5|12845.2|12829.2|12851.2|12835.2|12844.6|12828.6|160
1756500900000|2025-08-29 20:55:00|12844.5|12828.5|12846.5|12830.5|12850.4|12834.4|12843.5|12827.5|77
1756670400000|2025-08-31 20:00:00|12847.5|12831.5|12848|12831|12848|12831.5|12847.5|12831|2
1756670700000|2025-08-31 20:05:00|12839.4|12817.4|12839.4|12817.4|12839.4|12817.4|12839.4|12817.4|1
1756671600000|2025-08-31 20:20:00|12840.2|12818.2|12840.2|12818.2|12840.2|12818.2|12840.2|12818.2|1
1756671900000|2025-08-31 20:25:00|12837.7|12819.2|12837.7|12819.2|12840.2|12819.2|12837.7|12818.2|3
1756672200000|2025-08-31 20:30:00|12837.5|12819.3|12837.7|12819.2|12837.7|12819.3|12837.5|12819.2|2
1756672500000|2025-08-31 20:35:00|12840.3|12818.3|12840.2|12818.2|12840.3|12818.3|12840.2|12818.2|2
1756672800000|2025-08-31 20:40:00|12839.4|12817.4|12840.2|12818.2|12840.2|12818.2|12839.4|12817.4|3
1756673100000|2025-08-31 20:45:00|12839.4|12817.4|12840.2|12818.2|12840.2|12818.2|12839.4|12817.4|2
1756673400000|2025-08-31 20:50:00|12839.9|12817.9|12840.2|12818.2|12840.4|12818.4|12839.9|12817.9|8
1756673700000|2025-08-31 20:55:00|12840.4|12818.4|12839.5|12817.5|12840.4|12818.4|12839.5|12817.5|2
1756674000000|2025-08-31 21:00:00|12839.9|12817.9|12840.1|12818.1|12840.2|12818.2|12839.5|12817.5|13
1756674300000|2025-08-31 21:05:00|12839.5|12817.5|12842.5|12820.5|12847|12825|12839.5|12817.5|74
1756674600000|2025-08-31 21:10:00|12851.2|12829.2|12844.5|12822.5|12851.2|12829.2|12843.2|12821.2|127
1756674900000|2025-08-31 21:15:00|12844.4|12822.4|12845|12823|12847.8|12825.8|12843.3|12821.3|336
1756675200000|2025-08-31 21:20:00|12845.1|12823.1|12841.4|12825.4|12848|12827.7|12840.8|12821.1|329
1756675500000|2025-08-31 21:25:00|12841.7|12825.7|12841.2|12825.2|12843.9|12827.9|12839.9|12823.9|372
1756675800000|2025-08-31 21:30:00|12841.8|12825.8|12842|12826|12842.6|12826.6|12840.3|12824.3|222
1756676100000|2025-08-31 21:35:00|12842.1|12826.1|12841.7|12825.7|12843.2|12828.1|12840|12824.2|199
1756676400000|2025-08-31 21:40:00|12841.5|12825.5|12839.5|12825.2|12841.7|12826.4|12837.5|12821.5|243
1756676700000|2025-08-31 21:45:00|12841.3|12825.3|12839.7|12823.7|12841.7|12825.7|12837.8|12821.8|284
1756677000000|2025-08-31 21:50:00|12838.4|12823.1|12841.6|12825.6|12841.9|12825.9|12837.7|12821.7|309
1756677300000|2025-08-31 21:55:00|12841.7|12825.7|12842.4|12826.4|12845.7|12829.7|12841.6|12825.6|174
1756677600000|2025-08-31 22:00:00|12843.2|12827.2|12850.1|12834.1|12850.3|12834.3|12843.2|12827.2|252
1756677900000|2025-08-31 22:05:00|12850.2|12834.2|12851.6|12835.9|12852|12836.3|12849.6|12833.7|236
1756678200000|2025-08-31 22:10:00|12851.7|12835.8|12843.2|12835.8|12851.7|12837.4|12843.1|12832.3|240
1756678500000|2025-08-31 22:15:00|12843.3|12835.7|12842.9|12838.1|12845.4|12838.2|12842.2|12834.5|104
1756678800000|2025-08-31 22:20:00|12843.9|12836|12841.5|12837.5|12844|12837.7|12841.3|12835.2|97
1756679100000|2025-08-31 22:25:00|12842.6|12837.6|12841.5|12837.5|12843.3|12837.8|12841.2|12835.6|82
1756679400000|2025-08-31 22:30:00|12842.6|12837.6|12842.8|12837.2|12843.7|12838.8|12841.2|12836|124
1756679700000|2025-08-31 22:35:00|12843.6|12836.4|12842.9|12839.1|12845.1|12839.1|12841.5|12836.4|79
1756680000000|2025-08-31 22:40:00|12843.1|12838.9|12843.3|12837.6|12843.4|12838.9|12840.6|12835.6|111
1756680300000|2025-08-31 22:45:00|12841.4|12837.5|12841.5|12837.6|12843.4|12837.7|12840.6|12835.5|121
1756680600000|2025-08-31 22:50:00|12841.3|12837.7|12842.5|12836.5|12843.6|12837.9|12841.1|12835.4|89
1756680900000|2025-08-31 22:55:00|12841.3|12837.7|12840.9|12837.1|12843.3|12837.9|12840.4|12835.8|90
1756681200000|2025-08-31 23:00:00|12840.5|12836.8|12838.2|12835|12840.9|12837.4|12838.1|12834.7|142
1756681500000|2025-08-31 23:05:00|12838|12834.9|12841.2|12837.4|12841.3|12837.5|12837.7|12834.9|107
1756681800000|2025-08-31 23:10:00|12841.3|12837.3|12841.1|12837.9|12841.4|12838|12839.7|12836.8|87
1756682100000|2025-08-31 23:15:00|12841.2|12837.8|12840.7|12838.3|12841.3|12838.4|12840.7|12837.7|43
1756682400000|2025-08-31 23:20:00|12840.9|12837.9|12840.1|12836.8|12841.3|12838|12839.5|12836.7|59
1756682700000|2025-08-31 23:25:00|12840|12836.9|12840.3|12837.9|12841.2|12837.9|12839.7|12836.8|93
1756683000000|2025-08-31 23:30:00|12840.2|12837.8|12840.1|12836.8|12842.3|12838.8|12839.6|12836.5|120
1756683300000|2025-08-31 23:35:00|12839.7|12836.9|12840|12836.9|12840.2|12837.3|12839.2|12836.2|59
1756683600000|2025-08-31 23:40:00|12840.1|12836.8|12841.2|12837.7|12841.2|12838|12839.7|12836.7|47
1756683900000|2025-08-31 23:45:00|12841.1|12837.8|12842.2|12838.9|12842.2|12839|12840.7|12837.6|74
1756684200000|2025-08-31 23:50:00|12842.1|12839|12838.2|12834.6|12842.1|12839.3|12837.7|12834.6|121
1756684500000|2025-08-31 23:55:00|12838.1|12834.8|12838|12835|12838.2|12835.4|12837.3|12833.8|81
1756684800000|2025-09-01 00:00:00|12837.8|12835.4|12838|12835.6|12839.7|12837.3|12837.1|12834.7|345
1756685100000|2025-09-01 00:05:00|12838.1|12835.7|12837.2|12835.6|12838.5|12836.7|12836.5|12834.9|336
1756685400000|2025-09-01 00:10:00|12837.3|12835.7|12837.8|12836.2|12838.9|12836.9|12835.9|12834.3|235
1756685700000|2025-09-01 00:15:00|12837.7|12836.1|12837.3|12835.7|12839.5|12837.9|12836.8|12835.2|240
1756686000000|2025-09-01 00:20:00|12837.2|12835.6|12838.6|12836.2|12839.4|12837.8|12837.2|12835.6|224
1756686300000|2025-09-01 00:25:00|12838.7|12836.3|12838.9|12836.5|12840.7|12838.4|12838.2|12836.1|267
1756686600000|2025-09-01 00:30:00|12838.8|12836.4|12836.1|12833.7|12839.6|12837.6|12835.5|12833.4|225
1756686900000|2025-09-01 00:35:00|12836|12833.6|12835.6|12833.2|12836.3|12833.9|12835.2|12832.8|203
1756687200000|2025-09-01 00:40:00|12835.7|12833.3|12835.7|12833.3|12836.7|12834.3|12834.7|12832.3|182
1756687500000|2025-09-01 00:45:00|12835.8|12833.4|12835.3|12832.9|12836.3|12833.9|12834.7|12832.3|241
1756687800000|2025-09-01 00:50:00|12835.4|12833|12835.8|12833.4|12836.1|12833.8|12834.2|12831.8|320
1756688100000|2025-09-01 00:55:00|12835.9|12833.5|12835.5|12833.9|12836.8|12834.8|12835.2|12832.9|180
1756688400000|2025-09-01 01:00:00|12836|12833.6|12836.3|12834.7|12836.6|12834.7|12835.3|12832.9|232
1756688700000|2025-09-01 01:05:00|12836.2|12834.6|12839.8|12838.2|12841|12839.1|12836.2|12834.6|252
1756689000000|2025-09-01 01:10:00|12839.9|12838.3|12841.4|12839.8|12843.9|12841.6|12839.8|12837.8|235
1756689300000|2025-09-01 01:15:00|12841.5|12839.9|12844.4|12842|12846.7|12844.6|12841.4|12839.3|360
1756689600000|2025-09-01 01:20:00|12844.6|12842.2|12844.5|12842.9|12847|12845.4|12844.2|12842|328
1756689900000|2025-09-01 01:25:00|12844.4|12842.8|12845.6|12844|12845.8|12844.2|12844.2|12842.6|246
1756690200000|2025-09-01 01:30:00|12845.7|12844.1|12847.5|12845.9|12848.8|12847.2|12845.7|12844.1|315
1756690500000|2025-09-01 01:35:00|12847.6|12846|12848.2|12846.6|12850|12848.4|12847.5|12845.9|267
1756690800000|2025-09-01 01:40:00|12848.7|12846.3|12846.8|12844.4|12848.9|12846.7|12845.5|12843.2|331
1756691100000|2025-09-01 01:45:00|12846.9|12844.5|12842|12839.6|12847.2|12844.6|12841.2|12838.8|325
1756691400000|2025-09-01 01:50:00|12842.1|12839.7|12843.2|12841.6|12843.6|12841.6|12841.3|12839.2|203
1756691700000|2025-09-01 01:55:00|12843.6|12842|12840.3|12838.7|12844.7|12842.9|12840.1|12838.5|262
1756692000000|2025-09-01 02:00:00|12840.2|12838.6|12839.3|12837.7|12840.7|12838.7|12838.6|12836.3|276
1756692300000|2025-09-01 02:05:00|12839.2|12837.6|12835.1|12833.5|12839.7|12838.1|12835.1|12833.2|278
1756692600000|2025-09-01 02:10:00|12835.2|12833.6|12837.4|12835.8|12838.2|12836.6|12835|12833.4|322
1756692900000|2025-09-01 02:15:00|12837.3|12835.7|12837|12834.6|12838|12836.2|12835.7|12834.1|276
1756693200000|2025-09-01 02:20:00|12836.9|12834.5|12835.9|12833.5|12838.9|12836.5|12834.6|12832.6|267
1756693500000|2025-09-01 02:25:00|12836|12833.6|12835.8|12833.4|12837.5|12835.9|12834.3|12832.6|299
1756693800000|2025-09-01 02:30:00|12835.6|12833.2|12837.1|12834.7|12837.8|12835.6|12835.3|12832.9|345
1756694100000|2025-09-01 02:35:00|12837.2|12834.8|12837.4|12835|12837.8|12835.8|12835.2|12833.2|346
1756694400000|2025-09-01 02:40:00|12837.3|12834.9|12836.7|12834.3|12837.4|12835|12835.6|12833.2|272
1756694700000|2025-09-01 02:45:00|12836.8|12834.4|12837.5|12835.1|12838.1|12835.8|12835.4|12833|348
1756695000000|2025-09-01 02:50:00|12837.6|12835.2|12834.8|12832.4|12838|12835.9|12834|12832|258
1756695300000|2025-09-01 02:55:00|12835|12832.6|12832.3|12830.7|12835|12832.9|12830.3|12828.2|277
1756695600000|2025-09-01 03:00:00|12832.1|12830.5|12831.6|12830|12832.5|12830.9|12829.8|12828.2|292
1756695900000|2025-09-01 03:05:00|12831.5|12829.9|12832.6|12831|12832.7|12831.1|12831.4|12829.8|135
1756696200000|2025-09-01 03:10:00|12832.5|12830.9|12830.1|12828.5|12833.6|12832|12830|12828.4|233
1756696500000|2025-09-01 03:15:00|12830.2|12828.6|12831.3|12829.7|12831.5|12829.9|12828.8|12827.2|220
1756696800000|2025-09-01 03:20:00|12831.4|12829.8|12830.3|12828.7|12831.5|12829.9|12829|12827.4|281
1756697100000|2025-09-01 03:25:00|12830.4|12828.8|12833.2|12831.6|12834.5|12832.9|12830.4|12828.2|273
1756697400000|2025-09-01 03:30:00|12833.7|12831.3|12834.5|12832.9|12835.5|12833.9|12832.3|12830.7|426
1756697700000|2025-09-01 03:35:00|12834.4|12832.8|12832.8|12830.4|12834.8|12833|12832.4|12830.3|186
1756698000000|2025-09-01 03:40:00|12833|12830.6|12833.7|12831.3|12834.1|12832.5|12832.9|12830.5|158
1756698300000|2025-09-01 03:45:00|12833.8|12831.4|12832.4|12830.8|12833.8|12831.4|12831.1|12829.1|230
1756698600000|2025-09-01 03:50:00|12832.3|12830.7|12834.1|12832.5|12835.4|12833.8|12832|12830.4|260
1756698900000|2025-09-01 03:55:00|12834|12832.4|12831.1|12829.5|12834.3|12832.7|12830.2|12828.6|171
1756699200000|2025-09-01 04:00:00|12831.2|12829.6|12832.1|12830.5|12832.6|12831|12831|12829.4|90
1756699500000|2025-09-01 04:05:00|12832|12830.4|12831.8|12829.4|12833.8|12831.8|12830.9|12829.1|201
1756699800000|2025-09-01 04:10:00|12831.9|12829.5|12834|12831.6|12834.2|12832|12831.5|12829.1|279
1756700100000|2025-09-01 04:15:00|12834.1|12831.7|12832.5|12830.9|12834.7|12832.5|12831.3|12829.5|222
1756700400000|2025-09-01 04:20:00|12832.8|12830.4|12834.7|12833.1|12834.9|12833.3|12832.8|12830.4|255
1756700700000|2025-09-01 04:25:00|12834.6|12833|12836.6|12835|12837.5|12835.6|12833.8|12832|310
1756701000000|2025-09-01 04:30:00|12836.7|12835.1|12837.4|12835.8|12838.1|12836.5|12836.6|12835|241
1756701300000|2025-09-01 04:35:00|12837.3|12835.7|12836.2|12834.6|12837.6|12836|12836.1|12834.5|155
1756701600000|2025-09-01 04:40:00|12836.1|12834.5|12834.7|12832.3|12836.5|12834.9|12834.3|12832.2|192
1756701900000|2025-09-01 04:45:00|12834.3|12832.7|12835.1|12833.5|12835.8|12833.7|12834.1|12832.4|167
1756702200000|2025-09-01 04:50:00|12835.2|12833.6|12836.9|12834.5|12837.5|12835.1|12835|12833.3|151
1756702500000|2025-09-01 04:55:00|12836.8|12834.4|12837.4|12835|12837.4|12835|12836.4|12834.3|110
1756702800000|2025-09-01 05:00:00|12837.5|12835.1|12835.2|12833.6|12837.6|12835.5|12834.9|12833.3|98
1756703100000|2025-09-01 05:05:00|12835.1|12833.5|12835.3|12833.7|12835.8|12834.2|12834.2|12832.6|198
1756703400000|2025-09-01 05:10:00|12835.4|12833.8|12835.3|12833.7|12835.8|12834.2|12834.3|12832.3|321
1756703700000|2025-09-01 05:15:00|12835.4|12833.8|12834.4|12832.8|12835.4|12833.8|12834.2|12832.6|172
1756704000000|2025-09-01 05:20:00|12834.5|12832.9|12835.2|12833.6|12836.2|12834.6|12834.2|12832.3|168
1756704300000|2025-09-01 05:25:00|12835.3|12833.7|12835.3|12833.7|12835.6|12834|12835|12833.1|124
1756704600000|2025-09-01 05:30:00|12835.4|12833.8|12833.6|12832|12836.7|12835.1|12833.2|12831.6|187
1756704900000|2025-09-01 05:35:00|12833.7|12832.1|12831.4|12829.8|12833.7|12832.1|12830.6|12829|352
1756705200000|2025-09-01 05:40:00|12831.5|12829.9|12834.1|12832.5|12834.5|12832.9|12831.2|12829.6|245
1756705500000|2025-09-01 05:45:00|12834.2|12832.6|12834.3|12831.9|12834.8|12832.7|12832.6|12830.9|220
1756705800000|2025-09-01 05:50:00|12834.2|12831.8|12834.7|12833.1|12835.1|12833.5|12833.1|12831.5|297
1756706100000|2025-09-01 05:55:00|12834.6|12833|12835|12833.4|12835.5|12833.9|12832|12830.4|233
1756706400000|2025-09-01 06:00:00|12835.3|12833.7|12834.1|12832.5|12835.6|12834|12833.3|12831.7|254
1756706700000|2025-09-01 06:05:00|12834|12832.4|12831.1|12829.5|12834|12832.4|12830|12828.3|278
1756707000000|2025-09-01 06:10:00|12831.2|12829.6|12833.1|12831.5|12833.9|12831.7|12830.1|12828.5|196
1756707300000|2025-09-01 06:15:00|12833|12831.4|12834.5|12832.9|12835.7|12834.1|12832.4|12830.8|186
1756707600000|2025-09-01 06:20:00|12834.4|12832.8|12832.6|12831|12834.8|12833.2|12832.5|12830.8|218
1756707900000|2025-09-01 06:25:00|12832.5|12830.9|12830.3|12828.7|12833|12831.4|12829.6|12828|207
1756708200000|2025-09-01 06:30:00|12830.1|12828.5|12829.2|12826.8|12831.3|12829.7|12828.7|12826.7|229
1756708500000|2025-09-01 06:35:00|12829.3|12826.9|12825.7|12823.3|12829.3|12827.3|12824.7|12822.8|237
1756708800000|2025-09-01 06:40:00|12825.8|12823.4|12825.3|12823.7|12826.6|12824.8|12824.4|12822.1|271
1756709100000|2025-09-01 06:45:00|12825.4|12823.8|12827.3|12825.7|12828.1|12825.9|12825|12823.4|275
1756709400000|2025-09-01 06:50:00|12827.2|12825.6|12829|12827.4|12830.8|12829.2|12826.9|12825.3|217
1756709700000|2025-09-01 06:55:00|12828.9|12827.3|12829.6|12828|12830|12828.4|12828.7|12827.1|249
1756710000000|2025-09-01 07:00:00|12829.5|12827.9|12830.7|12829.1|12830.7|12829.1|12828.2|12826.6|246
1756710300000|2025-09-01 07:05:00|12830.6|12829|12836.1|12834.5|12836.5|12834.9|12830.5|12828.9|269
1756710600000|2025-09-01 07:10:00|12836|12834.4|12836.1|12833.7|12837.2|12835.6|12834.4|12832.8|300
1756710900000|2025-09-01 07:15:00|12835.9|12833.5|12836.2|12834.6|12837.5|12835.9|12834.6|12832.3|332
1756711200000|2025-09-01 07:20:00|12836.1|12834.5|12835.6|12834|12836.2|12834.6|12834.2|12832.6|274
1756711500000|2025-09-01 07:25:00|12835.5|12833.9|12835.6|12833.2|12836.5|12834.9|12834.9|12832.8|194
1756711800000|2025-09-01 07:30:00|12835.7|12833.3|12837.3|12835.7|12838.5|12836.9|12835.3|12832.9|308
1756712100000|2025-09-01 07:35:00|12837.4|12835.8|12838|12836.4|12838.8|12837.2|12836.7|12835.1|197
1756712400000|2025-09-01 07:40:00|12838.1|12836.5|12836.7|12834.3|12838.8|12837.1|12836.7|12834.3|199
1756712700000|2025-09-01 07:45:00|12836.6|12834.2|12836.9|12834.5|12837.7|12835.5|12835.4|12833.5|232
1756713000000|2025-09-01 07:50:00|12836.7|12834.3|12836.1|12833.7|12837|12834.6|12834.7|12832.4|257
1756713300000|2025-09-01 07:55:00|12836.2|12833.8|12833.9|12831.5|12836.8|12834.4|12833.3|12831.2|210
1756713600000|2025-09-01 08:00:00|12833.8|12831.4|12836.6|12835|12837.4|12835.2|12832.4|12830|300
1756713900000|2025-09-01 08:05:00|12837|12834.6|12837.9|12836.3|12838.4|12836.5|12836.2|12834.1|238
1756714200000|2025-09-01 08:10:00|12838|12836.4|12837.2|12834.8|12838.2|12836.4|12835.5|12833.9|249
1756714500000|2025-09-01 08:15:00|12836.9|12834.5|12837.3|12835.7|12838.7|12836.5|12835.8|12834.1|233
1756714800000|2025-09-01 08:20:00|12837.8|12835.4|12837.2|12834.8|12838.6|12836.9|12836.9|12834.7|186
1756715100000|2025-09-01 08:25:00|12837.4|12835|12834.9|12832.5|12837.4|12835.2|12833.9|12831.7|215
1756715400000|2025-09-01 08:30:00|12834.8|12832.4|12835.2|12833.6|12835.4|12833.7|12833.7|12831.5|212
1756715700000|2025-09-01 08:35:00|12835.4|12833.8|12832.8|12831.2|12835.5|12833.8|12832.7|12831|169
1756716000000|2025-09-01 08:40:00|12832.6|12831|12830.2|12827.8|12834.4|12832.7|12830|12827.8|234
1756716300000|2025-09-01 08:45:00|12830.3|12827.9|12831.6|12829.2|12833.1|12831.2|12829.8|12827.7|205
1756716600000|2025-09-01 08:50:00|12831.7|12829.3|12830.8|12828.4|12832|12829.7|12829.6|12827.3|221
1756716900000|2025-09-01 08:55:00|12830.7|12828.3|12830|12827.6|12831.2|12829.2|12829.4|12827.5|133
1756717200000|2025-09-01 09:00:00|12829.9|12827.5|12830.2|12828.6|12830.7|12828.7|12828.2|12826.4|198
1756717500000|2025-09-01 09:05:00|12830.8|12828.4|12832.7|12830.3|12833.3|12830.9|12830.4|12828|202
1756717800000|2025-09-01 09:10:00|12832.8|12830.4|12832.6|12830.2|12833.6|12831.3|12831.7|12829.3|186
1756718100000|2025-09-01 09:15:00|12832.7|12830.3|12832.7|12830.3|12834.7|12832.3|12832.2|12830.1|204
1756718400000|2025-09-01 09:20:00|12832.6|12830.2|12832.5|12830.1|12833.9|12831.8|12832.2|12830.1|187
1756718700000|2025-09-01 09:25:00|12832|12829.6|12831.4|12829.8|12833.2|12830.8|12830.3|12828.7|170
1756719000000|2025-09-01 09:30:00|12831.3|12829.7|12833.8|12831.4|12834.3|12831.9|12830.9|12829.3|230
1756719300000|2025-09-01 09:35:00|12833.7|12831.3|12830.7|12828.3|12833.8|12831.4|12829.1|12826.7|178
1756719600000|2025-09-01 09:40:00|12830.6|12828.2|12830.2|12828.6|12831.6|12829.2|12830.1|12827.8|124
1756719900000|2025-09-01 09:45:00|12830|12828.4|12831.1|12829.5|12831.5|12829.7|12829.8|12828.2|183
1756720200000|2025-09-01 09:50:00|12831.2|12829.6|12831.9|12830.3|12833.6|12832|12831.1|12829.5|220
1756720500000|2025-09-01 09:55:00|12831.8|12830.2|12833.4|12831.8|12834.3|12832.7|12831.7|12830.1|240
1756720800000|2025-09-01 10:00:00|12833.3|12831.7|12831.3|12829.7|12833.9|12832.3|12831.3|12829.7|224
1756721100000|2025-09-01 10:05:00|12831.5|12829.9|12831|12829.4|12831.6|12830|12830|12828.2|184
1756721400000|2025-09-01 10:10:00|12831.1|12829.5|12831.3|12829.7|12832.5|12830.9|12830.4|12828.8|210
1756721700000|2025-09-01 10:15:00|12831.5|12829.9|12831.5|12829.1|12832.6|12831|12830.5|12828.2|181
1756722000000|2025-09-01 10:20:00|12831.4|12829|12830.7|12828.3|12832.4|12830.8|12830.3|12827.9|193
1756722300000|2025-09-01 10:25:00|12830.3|12827.9|12831.9|12829.5|12831.9|12829.5|12830.1|12827.7|188
1756722600000|2025-09-01 10:30:00|12831.8|12829.4|12833.4|12831.8|12834.2|12832.1|12831|12828.7|198
1756722900000|2025-09-01 10:35:00|12833.5|12831.9|12835.3|12833.7|12836.1|12834.5|12833.2|12831.6|195
1756723200000|2025-09-01 10:40:00|12835.2|12833.6|12836|12834.4|12836.2|12834.6|12834.9|12833.3|219
1756723500000|2025-09-01 10:45:00|12836.1|12834.5|12836.1|12834.5|12836.9|12835.3|12836|12834.4|174
1756723800000|2025-09-01 10:50:00|12836|12834.4|12834.8|12833.2|12836.5|12834.9|12834.7|12833.1|165
1756724100000|2025-09-01 10:55:00|12834.9|12833.3|12835|12833.4|12835.3|12833.7|12834|12832.4|175
1756724400000|2025-09-01 11:00:00|12834.9|12833.3|12831.9|12830.3|12835.3|12833.7|12831.5|12829.4|200
1756724700000|2025-09-01 11:05:00|12831.8|12830.2|12831.5|12829.9|12832.4|12830.5|12830.1|12827.7|270
1756725000000|2025-09-01 11:10:00|12831.7|12830.1|12832.9|12830.5|12833.9|12831.5|12831.5|12829.8|221
1756725300000|2025-09-01 11:15:00|12833|12831.4|12833.7|12832.1|12834.8|12832.5|12832.8|12830.8|198
1756725600000|2025-09-01 11:20:00|12833.5|12831.9|12833.6|12831.2|12835.4|12833.3|12833.2|12831.2|184
1756725900000|2025-09-01 11:25:00|12833.7|12831.3|12833.2|12831.6|12834.7|12832.3|12832.9|12831.1|175
1756726200000|2025-09-01 11:30:00|12833.3|12831.7|12833.4|12831.8|12834|12832.4|12832.1|12830.5|250
1756726500000|2025-09-01 11:35:00|12833.5|12831.9|12834.8|12832.4|12835.1|12833.3|12832.3|12830.3|253
1756726800000|2025-09-01 11:40:00|12834.7|12832.3|12834.9|12832.5|12836.1|12833.7|12833.6|12831.6|204
1756727100000|2025-09-01 11:45:00|12835|12832.6|12835.9|12833.5|12836.4|12834.3|12835|12832.6|179
1756727400000|2025-09-01 11:50:00|12835.8|12833.4|12835.2|12833.6|12836.1|12834.1|12834.4|12832.8|188
1756727700000|2025-09-01 11:55:00|12835|12833.4|12838.2|12836.6|12838.2|12836.6|12835|12833.4|295
1756728000000|2025-09-01 12:00:00|12838.3|12836.7|12837.7|12836.1|12838.5|12836.9|12836.9|12835.3|343
1756728300000|2025-09-01 12:05:00|12837.8|12836.2|12839.5|12837.9|12839.7|12838.1|12837.5|12835.7|243
1756728600000|2025-09-01 12:10:00|12839.6|12838|12839.4|12837.8|12839.6|12838|12837.4|12835.8|303
1756728900000|2025-09-01 12:15:00|12839.5|12837.9|12838.3|12836.7|12839.6|12838|12837.8|12836.2|272
1756729200000|2025-09-01 12:20:00|12838.4|12836.8|12838.5|12836.9|12839.9|12837.5|12837.7|12835.3|209
1756729500000|2025-09-01 12:25:00|12838.4|12836.8|12839.4|12837|12840.1|12837.7|12838|12835.9|214
1756729800000|2025-09-01 12:30:00|12839.6|12837.2|12838|12836.4|12840.8|12838.8|12837.8|12836.2|234
1756730100000|2025-09-01 12:35:00|12838.1|12836.5|12839.2|12837.6|12839.8|12838.2|12838|12836.4|236
1756730400000|2025-09-01 12:40:00|12839.3|12837.7|12842.1|12840.5|12842.3|12840.7|12838.6|12837|226
1756730700000|2025-09-01 12:45:00|12842.2|12840.6|12840.9|12839.3|12842.6|12841|12840.3|12838.7|219
1756731000000|2025-09-01 12:50:00|12840.8|12839.2|12842.5|12840.9|12842.5|12840.9|12840.3|12838.7|185
1756731300000|2025-09-01 12:55:00|12842.4|12840.8|12841.1|12839.5|12842.4|12840.8|12840.2|12838.6|232
1756731600000|2025-09-01 13:00:00|12840.9|12839.3|12842.9|12840.5|12843.7|12841.7|12840|12838.4|341
1756731900000|2025-09-01 13:05:00|12842.8|12840.4|12841.8|12839.4|12842.9|12840.9|12840.1|12838.4|247
1756732200000|2025-09-01 13:10:00|12841.9|12839.5|12839.9|12837.5|12842.9|12840.1|12839.4|12837|291
1756732500000|2025-09-01 13:15:00|12839.8|12837.4|12839.9|12838.3|12841.3|12838.9|12839.7|12837.3|273
1756732800000|2025-09-01 13:20:00|12840|12838.4|12840.8|12839.2|12841.1|12839.5|12839.8|12838.2|305
1756733100000|2025-09-01 13:25:00|12840.7|12839.1|12842.3|12840.7|12843.2|12840.9|12839|12836.8|247
1756733400000|2025-09-01 13:30:00|12842.2|12840.6|12840.3|12838.7|12842.7|12841|12839.9|12838.3|192
1756733700000|2025-09-01 13:35:00|12840.4|12838.8|12841.4|12839.8|12841.9|12840.3|12840.3|12838.7|258
1756734000000|2025-09-01 13:40:00|12841.5|12839.9|12841.1|12839.5|12841.8|12840.2|12840.5|12838.9|249
1756734300000|2025-09-01 13:45:00|12841.2|12839.6|12841.5|12839.9|12841.8|12840.2|12840.5|12838.9|270
1756734600000|2025-09-01 13:50:00|12841.6|12840|12840.7|12839.1|12842.4|12840.6|12840.4|12838.7|335
1756734900000|2025-09-01 13:55:00|12840.8|12839.2|12841.5|12839.1|12842.9|12841.1|12840.3|12838.7|166
1756735200000|2025-09-01 14:00:00|12841.7|12839.3|12840.6|12839|12842.9|12841|12839.9|12838.3|159
1756735500000|2025-09-01 14:05:00|12841|12838.6|12839.4|12837.8|12841|12838.6|12839.1|12837.1|193
1756735800000|2025-09-01 14:10:00|12839.5|12837.9|12839.6|12837.2|12840.5|12838.1|12838.1|12836.2|197
1756736100000|2025-09-01 14:15:00|12839.8|12837.4|12840.4|12838.8|12840.7|12839.1|12839.1|12837|258
1756736400000|2025-09-01 14:20:00|12840.3|12838.7|12840.6|12839|12841.1|12839.5|12839.5|12837.9|193
1756736700000|2025-09-01 14:25:00|12840.5|12838.9|12840.6|12839|12840.9|12839.3|12839.8|12838.2|220
1756737000000|2025-09-01 14:30:00|12840.8|12839.2|12840.3|12838.7|12841.3|12839.7|12840.1|12838.5|202
1756737300000|2025-09-01 14:35:00|12840.4|12838.8|12840.5|12838.9|12841.1|12839.5|12839.7|12838.1|193
1756737600000|2025-09-01 14:40:00|12840.6|12839|12841.1|12839.5|12841.2|12839.6|12839.8|12838.2|220
1756737900000|2025-09-01 14:45:00|12841.2|12839.6|12843.5|12841.1|12844.1|12842.5|12841|12839.4|218
1756738200000|2025-09-01 14:50:00|12843.6|12841.2|12841.1|12839.5|12843.6|12841.2|12840.4|12838.8|281
1756738500000|2025-09-01 14:55:00|12841.2|12839.6|12841.3|12839.7|12842.4|12840.3|12840.1|12838.3|229
1756738800000|2025-09-01 15:00:00|12841.2|12839.6|12843.5|12841.1|12843.7|12841.5|12840.8|12839.2|182
1756739100000|2025-09-01 15:05:00|12843.6|12841.2|12843.8|12841.4|12844.8|12842.5|12843.1|12840.8|247
1756739400000|2025-09-01 15:10:00|12843.7|12841.3|12844.7|12843.1|12844.9|12843.3|12843.3|12840.9|222
1756739700000|2025-09-01 15:15:00|12844.5|12842.9|12844.3|12842.7|12846.2|12844.6|12844.1|12842.5|256
1756740000000|2025-09-01 15:20:00|12844.1|12842.5|12844.5|12842.9|12845.4|12843.5|12844.1|12842.2|99
1756740300000|2025-09-01 15:25:00|12844.7|12843.1|12843.2|12841.6|12844.7|12843.1|12843|12841.4|351
1756740600000|2025-09-01 15:30:00|12843.3|12841.7|12845.4|12843|12845.5|12843.1|12842.8|12841.2|162
1756740900000|2025-09-01 15:35:00|12845.5|12843.1|12845|12843.4|12846.2|12844|12843.4|12841.4|430
1756741200000|2025-09-01 15:40:00|12845.1|12843.5|12846.1|12843.7|12846.5|12844.1|12843.8|12841.7|332
1756741500000|2025-09-01 15:45:00|12846|12843.6|12844.4|12842.8|12846.1|12843.7|12844|12842.3|385
1756741800000|2025-09-01 15:50:00|12844.2|12842.6|12845.9|12844.3|12846.2|12844.6|12844|12842.4|250
1756742100000|2025-09-01 15:55:00|12845.8|12844.2|12845.6|12844|12846|12844.4|12844.4|12842.8|292
1756742400000|2025-09-01 16:00:00|12845.7|12844.1|12846.1|12843.7|12846.9|12844.9|12844.8|12842.8|172
1756742700000|2025-09-01 16:05:00|12846.2|12843.8|12847.6|12845.2|12848.4|12846|12845.6|12843.2|218
1756743000000|2025-09-01 16:10:00|12847.7|12845.3|12847.3|12844.9|12847.8|12845.4|12846.5|12844.1|201
1756743300000|2025-09-01 16:15:00|12847.2|12844.8|12847.3|12844.9|12847.9|12845.5|12846.7|12844.3|173
1756743600000|2025-09-01 16:20:00|12847.4|12845|12845.6|12843.2|12847.7|12845.3|12845.6|12843.2|103
1756743900000|2025-09-01 16:25:00|12845.7|12843.3|12844.9|12843.3|12846.3|12843.9|12844.5|12842.7|84
1756744200000|2025-09-01 16:30:00|12844.8|12843.2|12843.9|12841.5|12845.6|12843.7|12843.7|12841.3|155
1756744500000|2025-09-01 16:35:00|12843.8|12841.4|12845.5|12843.1|12845.7|12843.3|12843.4|12841|165
1756744800000|2025-09-01 16:40:00|12845.4|12843|12844.7|12842.3|12846|12843.6|12844|12841.6|104
1756745100000|2025-09-01 16:45:00|12844.8|12842.4|12844.7|12842.3|12845.2|12842.8|12844.5|12842.1|91
1756745400000|2025-09-01 16:50:00|12844.8|12842.4|12844.4|12842.8|12845.3|12843.7|12843.8|12842.2|138
1756745700000|2025-09-01 16:55:00|12844.3|12842.7|12844.4|12842.8|12844.9|12843.3|12844.2|12842.3|69
1756746000000|2025-09-01 17:00:00|12844.5|12842.9|12844.4|12842.8|12845|12843.4|12844.1|12842.2|19
1756746300000|2025-09-01 17:05:00|12844.5|12842.9|12845.3|12843.7|12845.7|12843.8|12844.2|12842.3|33
1756746600000|2025-09-01 17:10:00|12845.4|12843.8|12845.4|12843.8|12845.8|12844.2|12845.3|12843.3|30
1756746900000|2025-09-01 17:15:00|12845.3|12843.7|12845.9|12843.5|12845.9|12844.1|12845.2|12843.3|28
1756747200000|2025-09-01 17:20:00|12846|12843.6|12846.6|12844.2|12846.6|12844.2|12845.9|12843.5|37
1756747500000|2025-09-01 17:25:00|12846.5|12844.1|12846.3|12843.9|12847.1|12844.7|12846.2|12843.8|33
1756747800000|2025-09-01 17:30:00|12846.4|12844|12845.8|12844.2|12846.4|12844.2|12845.3|12843.3|24
1756748100000|2025-09-01 17:35:00|12846.2|12843.8|12845.4|12843.8|12846.2|12844.6|12845.3|12843.3|27
1756748400000|2025-09-01 17:40:00|12845.7|12843.3|12845.7|12843.3|12845.7|12843.8|12845.3|12843.3|12
1756748700000|2025-09-01 17:45:00|12845.8|12843.4|12845.7|12843.3|12845.9|12844.1|12845.3|12843.3|20
1756749000000|2025-09-01 17:50:00|12845.8|12843.4|12845.5|12843.9|12845.8|12843.9|12845.3|12843.3|18
1756749300000|2025-09-01 17:55:00|12845.7|12843.3|12845.7|12843.3|12845.9|12844|12845.4|12843.3|18
1756749600000|2025-09-01 18:00:00|12845.8|12843.4|12845.7|12843.3|12846|12844.1|12845.4|12843.3|20
1756749900000|2025-09-01 18:05:00|12845.6|12844.1|12845.9|12843.5|12845.9|12844.1|12845.3|12843.3|17
1756750200000|2025-09-01 18:10:00|12845.8|12843.4|12845.4|12843.8|12845.9|12843.8|12845.4|12843.3|17
1756750500000|2025-09-01 18:15:00|12845.7|12843.3|12845.2|12843.6|12845.8|12843.9|12845.2|12843.3|15
1756750800000|2025-09-01 18:20:00|12845.7|12843.3|12845.5|12843.1|12845.8|12843.7|12844.9|12843|30
1756751100000|2025-09-01 18:25:00|12845.4|12843|12845.7|12843.3|12845.7|12843.3|12845.3|12842.9|25
1756751400000|2025-09-01 18:30:00|12845.6|12843.2|12845.7|12843.3|12845.8|12843.4|12845.6|12843.2|9
1756751700000|2025-09-01 18:35:00|12845.6|12843.2|12845.1|12843.5|12845.7|12843.7|12845.1|12843.2|12
1756752000000|2025-09-01 18:40:00|12845|12843.4|12845|12843.4|12845.7|12843.6|12845|12843.1|18
1756752300000|2025-09-01 18:45:00|12845.7|12843.3|12845.7|12843.3|12845.7|12843.6|12844.7|12842.9|27
1756752600000|2025-09-01 18:50:00|12845.5|12843.1|12844.6|12843|12845.7|12843.5|12844.5|12842.9|27
1756752900000|2025-09-01 18:55:00|12844.5|12842.9|12844.7|12843.1|12846|12843.3|12844.5|12842.8|28
1756753200000|2025-09-01 19:00:00|12844.8|12843.2|12844.4|12842|12845.7|12843.3|12843.9|12841.6|32
1756753500000|2025-09-01 19:05:00|12844.3|12841.9|12844.4|12842|12845|12842.4|12843.8|12841.8|24
1756753800000|2025-09-01 19:10:00|12843.9|12842.3|12844.7|12842.3|12845.1|12842.4|12843.8|12841.8|28
1756754100000|2025-09-01 19:15:00|12843.7|12842.1|12845|12841.9|12845.1|12842.3|12843.4|12841.2|26
1756754400000|2025-09-01 19:20:00|12844.8|12841.4|12843.8|12841.4|12845.1|12842.3|12843.8|12841.3|32
1756754700000|2025-09-01 19:25:00|12843.7|12841.3|12843.7|12841.3|12843.8|12841.4|12843.7|12841.3|9
1756755000000|2025-09-01 19:30:00|12843.8|12841.4|12844|12841|12844|12841.4|12843.6|12840.9|12
1756755300000|2025-09-01 19:35:00|12843.8|12841.4|12843.7|12841.3|12844.1|12841.4|12843.6|12840.8|18
1756755600000|2025-09-01 19:40:00|12844|12841|12843.5|12841.1|12844|12841.3|12843.4|12840.9|15
1756755900000|2025-09-01 19:45:00|12844.2|12840.8|12842.7|12840.3|12844.2|12840.8|12842.6|12840.2|18
1756756200000|2025-09-01 19:50:00|12842.8|12840.4|12842.6|12840.2|12843.1|12840.4|12842.5|12839.9|10
1756756500000|2025-09-01 19:55:00|12843.1|12839.9|12842.7|12840.3|12843.1|12840.7|12842.2|12839.9|25
1756756800000|2025-09-01 20:00:00|12842.8|12840.4|12842.7|12840.3|12843|12841|12842.2|12840|25
1756757100000|2025-09-01 20:05:00|12841.9|12840.1|12842.7|12840.3|12842.8|12840.5|12841.9|12840.1|18
1756757400000|2025-09-01 20:10:00|12842.3|12840.7|12842.3|12840.7|12842.8|12840.7|12842.3|12840.3|10
1756757700000|2025-09-01 20:15:00|12842.7|12840.3|12842.7|12840.3|12842.8|12840.7|12842.2|12840.1|20
1756758000000|2025-09-01 20:20:00|12842.8|12840.4|12842.6|12840.2|12843|12840.7|12842.1|12840|13
1756758300000|2025-09-01 20:25:00|12843|12840|12843.2|12839.8|12843.2|12840.5|12841.9|12839.7|18
1756758600000|2025-09-01 20:30:00|12842.5|12840.1|12842.2|12839.8|12842.5|12840.1|12842|12838.9|24
1756758900000|2025-09-01 20:35:00|12842.1|12838.9|12842|12839.6|12842.6|12839.8|12841.9|12838.4|21
1756759200000|2025-09-01 20:40:00|12842.5|12838.5|12843.3|12837.7|12843.5|12839.4|12841.8|12837.5|41
1756759500000|2025-09-01 20:45:00|12842.8|12838|12844.7|12836.8|12845|12839.4|12841.8|12836.5|84
1756759800000|2025-09-01 20:50:00|12844.6|12836.9|12842.4|12838.6|12845.9|12839.4|12841.8|12835.1|58
1756760100000|2025-09-01 20:55:00|12842.5|12838.3|12851.7|12835.7|12851.8|12838.8|12842.5|12834.6|971
1756760400000|2025-09-01 21:00:00|12851|12835|12841.8|12825.8|12852.2|12836.2|12841.8|12825.8|8
1756760700000|2025-09-01 21:05:00|12848.4|12832.4|12842|12826|12848.4|12832.4|12841.8|12825.8|57
1756761000000|2025-09-01 21:10:00|12842.9|12826.9|12847.3|12831.3|12847.9|12831.9|12842.9|12826.9|139
1756761300000|2025-09-01 21:15:00|12847.2|12831.2|12846.2|12830.2|12847.2|12831.2|12844.1|12828.1|129
1756761600000|2025-09-01 21:20:00|12846.4|12830.4|12845.6|12829.6|12846.6|12830.6|12843.4|12827.4|197
1756761900000|2025-09-01 21:25:00|12844.7|12828.7|12844.2|12828.2|12846.2|12830.2|12842.4|12826.4|258
1756762200000|2025-09-01 21:30:00|12844|12828|12846|12830|12847|12831|12843.7|12827.7|382
1756762500000|2025-09-01 21:35:00|12845.6|12829.6|12851.2|12835.2|12851.7|12835.7|12844.4|12828.4|214
1756762800000|2025-09-01 21:40:00|12851.3|12835.3|12848|12832|12852.7|12836.7|12845.6|12829.6|234
1756763100000|2025-09-01 21:45:00|12848.3|12832.3|12847.8|12831.8|12852.2|12836.2|12846.7|12830.7|230
1756763400000|2025-09-01 21:50:00|12847.9|12831.9|12848.9|12832.9|12852.2|12836.2|12846.1|12830.1|265
1756763700000|2025-09-01 21:55:00|12848.8|12832.8|12847.8|12831.8|12849|12833|12844|12828|119
1756764000000|2025-09-01 22:00:00|12846.9|12830.9|12847.7|12831.7|12848.1|12832.1|12845.1|12829.1|116
1756764300000|2025-09-01 22:05:00|12848|12832|12847.8|12831.9|12849.6|12834.7|12847.5|12831.5|185
1756764600000|2025-09-01 22:10:00|12847.7|12832|12841.8|12834.4|12847.7|12835.4|12841.8|12830.9|304
1756764900000|2025-09-01 22:15:00|12841.7|12834.5|12840.8|12836.2|12842.1|12836.3|12840.6|12833.9|114
1756765200000|2025-09-01 22:20:00|12840.7|12836.3|12841.2|12835.7|12841.6|12836.4|12840.6|12835.4|66
1756765500000|2025-09-01 22:25:00|12841.3|12836|12841|12835.9|12841.7|12836.4|12840.6|12835.6|72
1756765800000|2025-09-01 22:30:00|12840.6|12836|12839.6|12836.3|12841.6|12836.6|12839.6|12835.9|62
1756766100000|2025-09-01 22:35:00|12840.1|12835.9|12841|12836.1|12841.3|12836.7|12839.6|12835.9|62
1756766400000|2025-09-01 22:40:00|12840.6|12836.4|12840.6|12836.4|12841.2|12836.6|12840.4|12835.9|49
1756766700000|2025-09-01 22:45:00|12840.5|12836.5|12840.8|12836.1|12841|12836.9|12839.6|12835.5|40
1756767000000|2025-09-01 22:50:00|12840|12836.9|12840.5|12836.5|12841.3|12837.4|12840|12835.9|79
1756767300000|2025-09-01 22:55:00|12840.4|12836.7|12841.9|12837.2|12842|12837.7|12840.3|12836.1|55
1756767600000|2025-09-01 23:00:00|12841.5|12837.5|12841.2|12837.8|12841.5|12837.9|12841|12837.5|102
1756767900000|2025-09-01 23:05:00|12841.3|12837.9|12841.6|12837.5|12841.6|12838.3|12840.7|12837.4|92
1756768200000|2025-09-01 23:10:00|12841.5|12837.6|12842.5|12838.4|12842.8|12838.8|12841.4|12837.5|86
1756768500000|2025-09-01 23:15:00|12842.6|12838.5|12842|12837.8|12842.6|12838.7|12842|12837.7|84
1756768800000|2025-09-01 23:20:00|12841.9|12837.7|12840|12836|12842.1|12837.8|12839.5|12834.8|142
1756769100000|2025-09-01 23:25:00|12839.6|12835.9|12840.3|12836.8|12840.5|12836.9|12839.3|12835.5|98
1756769400000|2025-09-01 23:30:00|12840.2|12836.7|12839.3|12835.9|12840.4|12837.4|12839|12835.5|63
1756769700000|2025-09-01 23:35:00|12839.1|12836.6|12838.4|12834.8|12840.1|12836.7|12838.2|12834.7|84
1756770000000|2025-09-01 23:40:00|12838.3|12834.7|12839.2|12835.5|12839.6|12835.9|12838.3|12834.7|69
1756770300000|2025-09-01 23:45:00|12838.7|12835.3|12837.2|12833.6|12838.7|12835.3|12836.7|12833.1|110
1756770600000|2025-09-01 23:50:00|12837.1|12833.7|12838.2|12834.8|12838.4|12835.4|12836.5|12833.3|104
1756770900000|2025-09-01 23:55:00|12838.5|12834.7|12838.5|12835.5|12839.4|12836.4|12838.2|12834.5|79
1756771200000|2025-09-02 00:00:00|12838.3|12836.1|12840.3|12837.9|12840.5|12838.1|12837.4|12835.5|264
1756771500000|2025-09-02 00:05:00|12839.7|12838.1|12842.1|12839.7|12842.7|12840.7|12839.6|12837.9|121
1756771800000|2025-09-02 00:10:00|12842.2|12839.8|12844.4|12842|12844.7|12842.3|12841.7|12839.3|171
1756772100000|2025-09-02 00:15:00|12844.3|12841.9|12843.5|12841.1|12844.7|12842.3|12842.8|12840.4|161
1756772400000|2025-09-02 00:20:00|12843.4|12841|12842|12840.4|12843.6|12841.3|12841.7|12839.6|117
1756772700000|2025-09-02 00:25:00|12842.5|12840.1|12842.4|12840|12842.8|12840.6|12841.7|12839.5|146
1756773000000|2025-09-02 00:30:00|12842.5|12840.1|12841.3|12839.7|12843.1|12840.7|12841.2|12839.2|87
1756773300000|2025-09-02 00:35:00|12841.2|12839.6|12840.2|12838.6|12841.4|12839.8|12838.9|12837.3|263
1756773600000|2025-09-02 00:40:00|12840.3|12838.7|12841.7|12840.1|12843|12841.4|12839.9|12838.3|220
1756773900000|2025-09-02 00:45:00|12841.8|12840.2|12844|12841.6|12845|12842.8|12841.5|12839.2|171
1756774200000|2025-09-02 00:50:00|12844.1|12841.7|12842.6|12840.2|12844.1|12841.9|12842.1|12839.7|199
1756774500000|2025-09-02 00:55:00|12842.2|12839.8|12841.4|12839.8|12842.5|12840.2|12841|12838.6|160
1756774800000|2025-09-02 01:00:00|12841.5|12839.9|12845.3|12843.7|12845.3|12843.7|12841.5|12839.9|175
1756775100000|2025-09-02 01:05:00|12845.2|12843.6|12845.4|12843.8|12846.2|12844.6|12844.3|12842.7|120
1756775400000|2025-09-02 01:10:00|12845.3|12843.7|12845.3|12843.7|12846|12844.4|12843.1|12841.5|125
1756775700000|2025-09-02 01:15:00|12845.9|12843.5|12847.5|12845.9|12848|12846.4|12845.7|12843.3|174
1756776000000|2025-09-02 01:20:00|12846.5|12844.9|12846.2|12844.6|12848.5|12846.7|12846.1|12844.2|154
1756776300000|2025-09-02 01:25:00|12846.4|12844.8|12844.8|12843.2|12846.5|12844.9|12844.8|12842.5|127
1756776600000|2025-09-02 01:30:00|12844.9|12843.3|12846.1|12844.5|12851.5|12849.1|12843.2|12841.3|371
1756776900000|2025-09-02 01:35:00|12846|12844.4|12848.5|12846.1|12849.1|12846.7|12846|12844.1|200
1756777200000|2025-09-02 01:40:00|12848.6|12846.2|12848.3|12845.9|12849.1|12846.7|12845.8|12843.4|187
1756777500000|2025-09-02 01:45:00|12848.1|12845.7|12845.5|12843.1|12849.8|12847.4|12845.3|12842.9|295
1756777800000|2025-09-02 01:50:00|12845.6|12843.2|12849.3|12847.7|12849.5|12847.9|12845.4|12843.1|200
1756778100000|2025-09-02 01:55:00|12849.2|12847.6|12850.3|12848.7|12850.7|12848.8|12848.4|12846.8|162
1756778400000|2025-09-02 02:00:00|12850.4|12848.8|12853.3|12851.7|12853.5|12851.9|12849.5|12847.9|165
1756778700000|2025-09-02 02:05:00|12853.4|12851.8|12853.7|12852.1|12854.6|12853|12852.7|12851.1|229
1756779000000|2025-09-02 02:10:00|12853.6|12852|12855.4|12853.8|12855.6|12854|12853.4|12851.8|189
1756779300000|2025-09-02 02:15:00|12855.5|12853.9|12855.2|12852.8|12857.2|12855.6|12854.6|12852.3|225
1756779600000|2025-09-02 02:20:00|12855.3|12852.9|12851.7|12850.1|12855.3|12853.1|12851.6|12849.8|164
1756779900000|2025-09-02 02:25:00|12851.5|12849.9|12851.2|12849.6|12852.8|12850.8|12851.2|12849.2|222
1756780200000|2025-09-02 02:30:00|12851.3|12849.7|12853.7|12852.1|12854.5|12852.3|12851.1|12849.2|175
1756780500000|2025-09-02 02:35:00|12853.8|12852.2|12853.2|12851.6|12853.9|12852.2|12852|12850|144
1756780800000|2025-09-02 02:40:00|12853.1|12851.5|12852.5|12850.9|12854.7|12852.7|12851.9|12850.3|99
1756781100000|2025-09-02 02:45:00|12852.4|12850.8|12854.3|12852.7|12854.5|12852.9|12852.4|12850.4|111
1756781400000|2025-09-02 02:50:00|12854.7|12852.3|12853.5|12851.9|12855.2|12853.3|12852.7|12851.1|63
1756781700000|2025-09-02 02:55:00|12853.1|12851.5|12853.1|12850.7|12854|12851.8|12852.6|12850.5|90
1756782000000|2025-09-02 03:00:00|12853.3|12850.9|12851.7|12850.1|12853.3|12850.9|12851.2|12849.2|159
1756782300000|2025-09-02 03:05:00|12851.6|12850|12852.2|12850.6|12852.7|12850.9|12851.2|12848.9|195
1756782600000|2025-09-02 03:10:00|12852.5|12850.9|12854|12851.6|12854|12851.6|12852.3|12850.2|145
1756782900000|2025-09-02 03:15:00|12853.9|12851.5|12853.5|12851.9|12854.5|12852.9|12853.3|12851.2|199
1756783200000|2025-09-02 03:20:00|12853.6|12852|12854.4|12852.8|12855|12853.4|12853.4|12851.8|182
1756783500000|2025-09-02 03:25:00|12855|12853.4|12855|12853.4|12855.4|12853.8|12854.8|12853.2|77
1756783800000|2025-09-02 03:30:00|12854.9|12853.3|12854.9|12853.3|12855.1|12853.5|12854.1|12852.5|117
1756784100000|2025-09-02 03:35:00|12854.7|12853.1|12855.4|12853.8|12857.5|12855.9|12854.4|12852.8|200
1756784400000|2025-09-02 03:40:00|12855.5|12853.9|12855.6|12854|12855.8|12854.2|12854.3|12852.7|125
1756784700000|2025-09-02 03:45:00|12855.7|12854.1|12857.5|12855.9|12857.8|12856.2|12855.5|12853.5|114
1756785000000|2025-09-02 03:50:00|12857.3|12855.7|12856.2|12854.6|12857.8|12856.2|12855.8|12854.2|136
1756785300000|2025-09-02 03:55:00|12856.3|12854.7|12856.5|12854.9|12857.2|12855.4|12856.2|12854.5|100
1756785600000|2025-09-02 04:00:00|12856.4|12854.8|12856.4|12854.8|12856.9|12855|12854.2|12852.6|102
1756785900000|2025-09-02 04:05:00|12856.3|12854.7|12857|12855.4|12857.6|12856|12856.2|12854.6|121
1756786200000|2025-09-02 04:10:00|12857.1|12855.5|12859|12857.4|12859|12857.4|12855.9|12854.3|178
1756786500000|2025-09-02 04:15:00|12858.9|12857.3|12859.6|12857.2|12859.9|12858.1|12858.5|12856.8|96
1756786800000|2025-09-02 04:20:00|12859.5|12857.1|12859.3|12857.7|12859.5|12857.9|12858.6|12856.9|71
1756787100000|2025-09-02 04:25:00|12859.2|12857.6|12858.9|12857.3|12859.5|12857.9|12858.4|12856.8|121
1756787400000|2025-09-02 04:30:00|12859|12857.4|12858.6|12857|12859.1|12857.5|12858.3|12856.7|83
1756787700000|2025-09-02 04:35:00|12858.7|12857.1|12856.4|12854.8|12859.5|12857.8|12856.2|12854.6|145
1756788000000|2025-09-02 04:40:00|12856.6|12855|12856.4|12854.8|12857.4|12855.8|12856.3|12854.7|162
1756788300000|2025-09-02 04:45:00|12856.6|12855|12856.3|12854.7|12856.6|12855|12855.1|12853.5|196
1756788600000|2025-09-02 04:50:00|12856.5|12854.9|12856|12854.4|12857.8|12856.2|12855.3|12853.7|127
1756788900000|2025-09-02 04:55:00|12855.9|12854.3|12855.5|12853.9|12856.4|12854.8|12855.3|12853.7|127
1756789200000|2025-09-02 05:00:00|12855.6|12854|12855.8|12853.4|12856.8|12855.2|12855.4|12853.3|182
1756789500000|2025-09-02 05:05:00|12855.9|12853.5|12853.4|12851.8|12855.9|12853.6|12853.3|12851.7|165
1756789800000|2025-09-02 05:10:00|12853.5|12851.9|12854.5|12852.9|12854.6|12853|12853.4|12851.8|126
1756790100000|2025-09-02 05:15:00|12854.4|12852.8|12854.3|12852.7|12855.3|12853.7|12854.1|12852.5|107
1756790400000|2025-09-02 05:20:00|12854.7|12853.1|12857.1|12855.5|12857.7|12856.1|12854.5|12852.9|182
1756790700000|2025-09-02 05:25:00|12857.2|12855.6|12858.1|12855.7|12858.2|12856.3|12856.5|12854.9|239
1756791000000|2025-09-02 05:30:00|12858.2|12855.8|12856.7|12854.3|12858.8|12856.4|12856.4|12854|170
1756791300000|2025-09-02 05:35:00|12856.6|12854.2|12855.8|12853.4|12857.1|12854.7|12855.8|12853.4|131
1756791600000|2025-09-02 05:40:00|12855.9|12853.5|12856|12853.6|12856.5|12854.1|12855.7|12853.3|146
1756791900000|2025-09-02 05:45:00|12855.8|12853.4|12856.5|12854.1|12857.4|12855|12855.8|12853.4|211
1756792200000|2025-09-02 05:50:00|12856.6|12854.2|12856.4|12854.8|12856.9|12855|12855.4|12853.7|167
1756792500000|2025-09-02 05:55:00|12856.3|12854.7|12857.6|12856|12857.8|12856.2|12856.3|12854.4|172
1756792800000|2025-09-02 06:00:00|12857.1|12855.5|12856.5|12854.9|12857.5|12855.9|12855.4|12853.8|276
1756793100000|2025-09-02 06:05:00|12856.6|12855|12857.4|12855.8|12858|12856.4|12856.4|12854.8|104
1756793400000|2025-09-02 06:10:00|12857.3|12855.7|12857.7|12855.3|12858|12856.4|12856.3|12854.4|133
1756793700000|2025-09-02 06:15:00|12857.6|12855.2|12857.2|12855.6|12858.5|12856.5|12857.1|12854.8|162
1756794000000|2025-09-02 06:20:00|12857.3|12855.7|12856.7|12855.1|12857.7|12855.8|12856.2|12854.4|120
1756794300000|2025-09-02 06:25:00|12856.8|12855.2|12855.6|12854|12857.2|12855.2|12855.2|12853.6|138
1756794600000|2025-09-02 06:30:00|12855.7|12854.1|12852.9|12851.3|12856|12854.4|12851.9|12850.3|222
1756794900000|2025-09-02 06:35:00|12852.8|12851.2|12852|12850.4|12853.4|12851.8|12851.4|12849.8|168
1756795200000|2025-09-02 06:40:00|12852.1|12850.5|12854.4|12852.8|12854.4|12852.8|12851.9|12850.3|126
1756795500000|2025-09-02 06:45:00|12854.5|12852.9|12853|12851.4|12854.6|12853|12853|12851.4|201
1756795800000|2025-09-02 06:50:00|12852.9|12851.3|12855.1|12852.7|12855.3|12852.9|12852.8|12850.9|121
1756796100000|2025-09-02 06:55:00|12855|12852.6|12854.1|12852.5|12855.3|12853.1|12854|12852|96
1756796400000|2025-09-02 07:00:00|12854.2|12852.6|12853.7|12851.3|12854.7|12852.6|12852.6|12850.7|153
1756796700000|2025-09-02 07:05:00|12853.6|12851.2|12854.7|12853.1|12855.3|12853.7|12853.2|12850.8|165
1756797000000|2025-09-02 07:10:00|12854.5|12852.9|12868.1|12865.7|12868.2|12865.8|12854.4|12852.8|283
1756797300000|2025-09-02 07:15:00|12868.3|12865.9|12865.1|12862.7|12868.6|12866.2|12863.9|12861.8|269
1756797600000|2025-09-02 07:20:00|12865.2|12862.8|12873.2|12870.8|12873.6|12871.2|12864.9|12862.5|261
1756797900000|2025-09-02 07:25:00|12873.1|12870.7|12876.5|12874.1|12876.8|12874.8|12870.8|12868.7|284
1756798200000|2025-09-02 07:30:00|12876.6|12874.2|12879.9|12878.3|12880.5|12878.5|12873.9|12872|274
1756798500000|2025-09-02 07:35:00|12879.5|12877.9|12878.7|12877.1|12881.7|12879.7|12878.4|12876.2|267
1756798800000|2025-09-02 07:40:00|12879|12877.4|12873.1|12871.5|12880.1|12878.2|12871.7|12869.5|305
1756799100000|2025-09-02 07:45:00|12873.2|12871.6|12875.4|12873|12875.5|12873.1|12872.2|12870.4|203
1756799400000|2025-09-02 07:50:00|12875.5|12873.1|12886.8|12884.4|12888.2|12886.1|12875.4|12873|392
1756799700000|2025-09-02 07:55:00|12886.7|12884.3|12886.5|12884.1|12888.7|12886.7|12884.7|12882.4|411
1756800000000|2025-09-02 08:00:00|12886.1|12883.7|12883.5|12881.9|12888.5|12886.1|12882.5|12880.9|319
1756800300000|2025-09-02 08:05:00|12883.6|12882|12886.5|12884.9|12888.1|12886.5|12883.6|12882|311
1756800600000|2025-09-02 08:10:00|12886.4|12884.8|12881.7|12880.1|12887.4|12885.5|12881.1|12879.4|252
1756800900000|2025-09-02 08:15:00|12881.6|12880|12881.7|12879.3|12882.2|12880.5|12879.9|12877.6|201
1756801200000|2025-09-02 08:20:00|12881.6|12879.2|12879.5|12877.9|12881.8|12879.4|12878.2|12876.2|201
1756801500000|2025-09-02 08:25:00|12879.6|12878|12880.2|12877.8|12882.4|12880.3|12879.2|12877.1|216
1756801800000|2025-09-02 08:30:00|12880.3|12877.9|12880.7|12879.1|12882.4|12880|12880.2|12877.8|176
1756802100000|2025-09-02 08:35:00|12880.8|12879.2|12878.3|12875.9|12881.4|12879.3|12876.7|12874.8|213
1756802400000|2025-09-02 08:40:00|12878.4|12876|12875.3|12873.7|12878.4|12876.2|12872.9|12871.1|218
1756802700000|2025-09-02 08:45:00|12875.4|12873.8|12877.6|12875.2|12878.4|12875.9|12875.4|12873.6|184
1756803000000|2025-09-02 08:50:00|12877.7|12875.3|12881.7|12879.3|12882|12879.8|12877.2|12874.8|217
1756803300000|2025-09-02 08:55:00|12881.6|12879.2|12881.9|12880.3|12883.9|12882|12881|12879.2|222
1756803600000|2025-09-02 09:00:00|12882.8|12880.4|12881.1|12878.7|12882.9|12880.9|12880.4|12878.4|224
1756803900000|2025-09-02 09:05:00|12881.4|12879|12888|12885.6|12888.1|12886|12881.3|12878.9|237
1756804200000|2025-09-02 09:10:00|12888.1|12885.7|12887.6|12885.2|12888.7|12887|12886.9|12884.7|197
1756804500000|2025-09-02 09:15:00|12887.7|12885.3|12889|12886.6|12889.6|12887.7|12887.7|12885.3|200
1756804800000|2025-09-02 09:20:00|12889.1|12886.7|12891.1|12889.5|12895.4|12893.8|12888.4|12886.2|310
1756805100000|2025-09-02 09:25:00|12891.2|12889.6|12889.7|12888.1|12892.3|12890.6|12889.2|12887.6|252
1756805400000|2025-09-02 09:30:00|12889.8|12888.2|12893.2|12891.6|12893.3|12891.7|12889.1|12887.5|195
1756805700000|2025-09-02 09:35:00|12893.3|12891.7|12885.7|12884.1|12893.3|12891.7|12885.5|12883.5|225
1756806000000|2025-09-02 09:40:00|12885.8|12884.2|12886.8|12884.4|12887.5|12885.3|12884.8|12883|190
1756806300000|2025-09-02 09:45:00|12886.9|12884.5|12886.8|12885.2|12889.8|12888.2|12886.6|12884.5|178
1756806600000|2025-09-02 09:50:00|12886.7|12885.1|12885.9|12883.5|12887|12885.4|12884.6|12882.2|216
1756806900000|2025-09-02 09:55:00|12886|12883.6|12885|12882.6|12886.2|12883.8|12883.2|12881.2|227
1756807200000|2025-09-02 10:00:00|12884.7|12882.3|12886.1|12883.7|12887.6|12885.2|12884.5|12882.1|191
1756807500000|2025-09-02 10:05:00|12886.3|12883.3|12885|12882.6|12887|12885.4|12884.3|12882.5|193
1756807800000|2025-09-02 10:10:00|12884.9|12882.5|12884|12881.6|12885.6|12883.2|12882.8|12880.4|217
1756808100000|2025-09-02 10:15:00|12884.4|12882|12887.7|12886.1|12888.1|12886.5|12883.8|12881.4|218
1756808400000|2025-09-02 10:20:00|12887.8|12886.2|12890.6|12888.2|12891.6|12890|12887.5|12885.9|189
1756808700000|2025-09-02 10:25:00|12890.7|12888.3|12891.1|12888.7|12891.9|12889.7|12890|12887.6|188
1756809000000|2025-09-02 10:30:00|12891|12888.6|12888.5|12886.9|12891|12888.8|12887.7|12886.1|223
1756809300000|2025-09-02 10:35:00|12888.6|12887|12886.1|12884.5|12889.3|12887.7|12885.9|12884.3|223
1756809600000|2025-09-02 10:40:00|12886.2|12884.6|12887.1|12885.5|12887.8|12886.2|12886|12884.4|174
1756809900000|2025-09-02 10:45:00|12887.2|12885.6|12886.7|12885.1|12887.9|12886.3|12886.2|12884.6|194
1756810200000|2025-09-02 10:50:00|12886.8|12885.2|12887.5|12885.9|12888.8|12887.2|12886.3|12884.7|198
1756810500000|2025-09-02 10:55:00|12887.4|12885.8|12885.6|12883.2|12887.5|12885.9|12884.2|12882.6|213
1756810800000|2025-09-02 11:00:00|12885.7|12883.3|12882.9|12880.5|12886.8|12884.9|12882.1|12879.6|258
1756811100000|2025-09-02 11:05:00|12882.8|12880.4|12886.9|12884.5|12887.8|12885.4|12882.6|12880.2|196
1756811400000|2025-09-02 11:10:00|12887|12884.6|12887|12885.4|12888|12885.9|12885.8|12883.8|179
1756811700000|2025-09-02 11:15:00|12887.1|12885.5|12888|12885.6|12888|12885.7|12885.4|12883.6|155
1756812000000|2025-09-02 11:20:00|12888.2|12885.8|12886.5|12884.9|12888.5|12886.1|12884.3|12882.7|227
1756812300000|2025-09-02 11:25:00|12886.6|12885|12888.3|12886.7|12888.5|12886.9|12886.2|12884.6|209
1756812600000|2025-09-02 11:30:00|12888.4|12886.8|12889|12887.4|12890.7|12889.1|12888|12886.4|261
1756812900000|2025-09-02 11:35:00|12888.7|12887.1|12887.9|12886.3|12889.4|12887.8|12886.4|12884.8|185
1756813200000|2025-09-02 11:40:00|12887.8|12886.2|12887.3|12885.7|12888.5|12886.4|12886.5|12884.6|212
1756813500000|2025-09-02 11:45:00|12887.4|12885.8|12887.3|12885.7|12889.2|12886.9|12887.2|12885.2|180
1756813800000|2025-09-02 11:50:00|12887.2|12885.6|12886.1|12884.5|12888.3|12886.7|12886|12884.4|187
1756814100000|2025-09-02 11:55:00|12886.4|12884.8|12885.8|12884.2|12886.7|12885.1|12884.7|12883.1|164
1756814400000|2025-09-02 12:00:00|12885.7|12884.1|12883.7|12881.3|12886.6|12884.8|12882.7|12880.5|257
1756814700000|2025-09-02 12:05:00|12883.6|12881.2|12886.1|12883.7|12886.1|12883.7|12882.4|12880|224
1756815000000|2025-09-02 12:10:00|12886.2|12883.8|12890.6|12888.2|12890.7|12888.3|12886|12883.8|223
1756815300000|2025-09-02 12:15:00|12890.5|12888.1|12894.2|12891.8|12895.7|12893.3|12889.5|12887.1|248
1756815600000|2025-09-02 12:20:00|12894.5|12892.1|12896|12893.6|12896.3|12894.1|12892.4|12890.7|291
1756815900000|2025-09-02 12:25:00|12896.1|12893.7|12898.5|12896.1|12898.5|12896.1|12894.4|12892.4|269
1756816200000|2025-09-02 12:30:00|12898.6|12896.2|12899.1|12896.7|12899.5|12897.9|12896.3|12894.4|214
1756816500000|2025-09-02 12:35:00|12899.2|12896.8|12902.5|12900.9|12902.5|12900.9|12899.1|12896.7|233
1756816800000|2025-09-02 12:40:00|12902.3|12900.7|12903.7|12901.3|12905.9|12903.7|12900.6|12898.2|225
1756817100000|2025-09-02 12:45:00|12903.6|12901.2|12905.2|12902.8|12906.7|12904.3|12902.2|12900.2|221
1756817400000|2025-09-02 12:50:00|12905.1|12902.7|12902.4|12900|12905.6|12903.5|12899.8|12897.4|247
1756817700000|2025-09-02 12:55:00|12902|12900.4|12900.5|12898.9|12904.7|12902.3|12900|12897.6|295
1756818000000|2025-09-02 13:00:00|12900.1|12898.5|12896.8|12894.4|12902.4|12900.5|12896.6|12894.2|289
1756818300000|2025-09-02 13:05:00|12896.5|12894.1|12892.3|12889.9|12896.5|12894.1|12891.8|12889.4|288
1756818600000|2025-09-02 13:10:00|12892.2|12889.8|12889.2|12887.6|12892.8|12890.9|12889.2|12887.2|260
1756818900000|2025-09-02 13:15:00|12889.3|12887.7|12889.5|12887.1|12890.6|12888.7|12887.3|12885.7|274
1756819200000|2025-09-02 13:20:00|12889.4|12887|12887.8|12886.2|12889.6|12888|12887.3|12885.7|205
1756819500000|2025-09-02 13:25:00|12887.7|12886.1|12888.7|12887.1|12889.8|12888.2|12886.3|12884.7|276
1756819800000|2025-09-02 13:30:00|12888.4|12886.8|12888.2|12886.6|12890.2|12888.6|12886.6|12885|287
1756820100000|2025-09-02 13:35:00|12888.1|12886.5|12885|12883.4|12888.1|12886.5|12884.3|12882.7|310
1756820400000|2025-09-02 13:40:00|12884.9|12883.3|12881.9|12878.3|12885|12883.4|12880.2|12878.3|280
1756820700000|2025-09-02 13:45:00|12881.5|12876.6|12884.4|12882.8|12885.8|12884|12879.2|12876.2|316
1756821000000|2025-09-02 13:50:00|12884.3|12882.7|12882.7|12881.1|12884.6|12883|12882.7|12881.1|248
1756821300000|2025-09-02 13:55:00|12882.3|12880.7|12882.4|12871.3|12884.7|12880.7|12879.6|12871.3|273
1756821600000|2025-09-02 14:00:00|12882.3|12869.9|12871.2|12868.8|12883.7|12874.5|12870|12867.6|426
1756821900000|2025-09-02 14:05:00|12871.3|12868.9|12866.6|12864.2|12871.7|12870.1|12864.9|12863.3|383
1756822200000|2025-09-02 14:10:00|12866.7|12864.3|12864.4|12862.8|12869.2|12867.4|12864.4|12862.8|296
1756822500000|2025-09-02 14:15:00|12864.5|12862.9|12866.4|12864.8|12866.6|12865|12862.1|12860.5|261
1756822800000|2025-09-02 14:20:00|12866.3|12864.7|12864.8|12863.2|12868.1|12866.5|12864.6|12863|290
1756823100000|2025-09-02 14:25:00|12865|12863.4|12867.3|12864.9|12867.3|12865.1|12864|12862.4|239
1756823400000|2025-09-02 14:30:00|12867.2|12864.8|12870.5|12868.1|12872.2|12869.4|12866.5|12864.3|355
1756823700000|2025-09-02 14:35:00|12870.6|12868.2|12868.7|12866.3|12870.6|12868.2|12866.8|12864.4|269
1756824000000|2025-09-02 14:40:00|12868.8|12866.4|12869.2|12867.6|12870.2|12868.6|12865.6|12863.9|276
1756824300000|2025-09-02 14:45:00|12869.1|12867.5|12872.2|12869.8|12872.2|12869.8|12868.2|12866.6|255
1756824600000|2025-09-02 14:50:00|12872|12870.4|12873.3|12871.7|12875.3|12873.2|12871.4|12869.8|298
1756824900000|2025-09-02 14:55:00|12873.2|12871.6|12875.2|12872.8|12875.7|12874.1|12873|12871.4|254
1756825200000|2025-09-02 15:00:00|12874.8|12873.2|12875|12873.4|12875.8|12874.2|12874|12871.9|294
1756825500000|2025-09-02 15:05:00|12875.1|12873.5|12875.7|12874.1|12875.9|12874.3|12873.1|12871.5|300
1756825800000|2025-09-02 15:10:00|12875.8|12874.2|12881.2|12879.6|12882.7|12881.1|12875.6|12874|363
1756826100000|2025-09-02 15:15:00|12881|12879.4|12878.4|12876.8|12882.2|12880.6|12878.3|12876.7|259
1756826400000|2025-09-02 15:20:00|12878.5|12876.9|12881.3|12879.7|12882.4|12880.8|12878.2|12876.6|201
1756826700000|2025-09-02 15:25:00|12881.2|12879.6|12879.3|12877.7|12881.8|12880.2|12878.8|12877.2|255
1756827000000|2025-09-02 15:30:00|12879.2|12877.6|12880.5|12878.9|12881.8|12879.4|12877.1|12875.5|290
1756827300000|2025-09-02 15:35:00|12880.3|12878.7|12884.1|12882.5|12884.4|12882.8|12880|12878.4|313
1756827600000|2025-09-02 15:40:00|12884.2|12882.6|12882.5|12880.1|12885.1|12883.5|12881.9|12880|240
1756827900000|2025-09-02 15:45:00|12882.4|12880|12879.6|12878|12882.4|12880|12879.1|12877.5|219
1756828200000|2025-09-02 15:50:00|12879.8|12878.2|12881.3|12879.7|12882|12880.4|12878.8|12877.2|198
1756828500000|2025-09-02 15:55:00|12881.4|12879.8|12880.9|12879.3|12881.7|12880.1|12880|12878.4|206
1756828800000|2025-09-02 16:00:00|12881|12879.4|12883.2|12881.6|12884.4|12882.7|12879.1|12877.5|380
1756829100000|2025-09-02 16:05:00|12883.1|12881.5|12881.5|12879.9|12884|12881.9|12880.7|12878.6|394
1756829400000|2025-09-02 16:10:00|12881.7|12880.1|12880.6|12878.2|12882.7|12880.5|12879.6|12877.3|320
1756829700000|2025-09-02 16:15:00|12880.7|12878.3|12884.5|12882.1|12884.6|12882.2|12880.4|12878|344
1756830000000|2025-09-02 16:20:00|12884.6|12882.2|12883.7|12881.3|12884.8|12882.4|12882.9|12880.5|197
1756830300000|2025-09-02 16:25:00|12883.6|12881.2|12884.4|12882|12885.9|12883.5|12883.5|12881.1|259
1756830600000|2025-09-02 16:30:00|12884|12882.4|12884.8|12882.4|12885|12882.7|12882.4|12880.8|232
1756830900000|2025-09-02 16:35:00|12884.7|12882.3|12883.4|12881.8|12885.1|12882.7|12882.7|12881|245
1756831200000|2025-09-02 16:40:00|12883.2|12881.6|12883.7|12882.1|12884.4|12882.8|12883.1|12881.4|236
1756831500000|2025-09-02 16:45:00|12883.6|12882|12883.1|12881.5|12884|12882.2|12882.6|12881|175
1756831800000|2025-09-02 16:50:00|12883|12881.4|12883.7|12881.3|12884.1|12881.7|12881.3|12879.5|151
1756832100000|2025-09-02 16:55:00|12883.6|12881.2|12883.7|12881.3|12884.6|12882.7|12883.2|12881.1|202
1756832400000|2025-09-02 17:00:00|12883.6|12881.2|12883.4|12881.8|12884.8|12882.8|12882.5|12880.4|184
1756832700000|2025-09-02 17:05:00|12883.5|12881.9|12883|12880.6|12884|12882.4|12882.4|12880.2|258
1756833000000|2025-09-02 17:10:00|12883.1|12880.7|12883.5|12881.1|12884.8|12882.5|12882.8|12880.4|216
1756833300000|2025-09-02 17:15:00|12883.7|12881.3|12882.5|12880.9|12884.7|12882.3|12882.2|12880.3|180
1756833600000|2025-09-02 17:20:00|12882.4|12880.8|12882.6|12880.2|12884.6|12882.2|12882.4|12880.1|203
1756833900000|2025-09-02 17:25:00|12882.5|12880.1|12883.7|12881.3|12883.8|12881.4|12882.3|12880.1|209
1756834200000|2025-09-02 17:30:00|12883.6|12881.2|12884.7|12882.3|12885.1|12882.7|12882.1|12879.7|175
1756834500000|2025-09-02 17:35:00|12884.8|12882.4|12884.6|12882.2|12885.4|12883.3|12884.3|12882|142
1756834800000|2025-09-02 17:40:00|12884.7|12882.3|12885.4|12883|12887.2|12885.5|12884.1|12881.8|208
1756835100000|2025-09-02 17:45:00|12885.5|12883.1|12886.6|12884.2|12887.1|12884.7|12885.4|12883|140
1756835400000|2025-09-02 17:50:00|12886.5|12884.1|12886.6|12884.2|12886.9|12884.8|12885|12882.9|221
1756835700000|2025-09-02 17:55:00|12886.5|12884.1|12886.7|12885.1|12887.8|12885.7|12886.2|12884|211
1756836000000|2025-09-02 18:00:00|12886.8|12885.2|12887.1|12885.5|12887.8|12885.9|12885.4|12883.7|256
1756836300000|2025-09-02 18:05:00|12887|12885.4|12890.1|12888.5|12890.3|12888.7|12886.8|12885.2|226
1756836600000|2025-09-02 18:10:00|12890.5|12888.9|12889.6|12888|12890.5|12888.9|12888.5|12886.9|210
1756836900000|2025-09-02 18:15:00|12889.9|12888.3|12890.7|12889.1|12891.4|12889.8|12889.3|12887.7|210
1756837200000|2025-09-02 18:20:00|12890.8|12889.2|12890.7|12889.1|12891|12889.4|12889.3|12887.7|215
1756837500000|2025-09-02 18:25:00|12890.9|12889.3|12889.8|12888.2|12891.2|12889.6|12889.5|12887.9|234
1756837800000|2025-09-02 18:30:00|12889.9|12888.3|12890.6|12888.2|12891.3|12888.9|12889.3|12887.7|228
1756838100000|2025-09-02 18:35:00|12890.7|12888.3|12891.8|12889.4|12891.9|12889.9|12890.5|12888.3|210
1756838400000|2025-09-02 18:40:00|12891.7|12889.3|12892.7|12890.3|12893.3|12891.4|12891.7|12889.3|207
1756838700000|2025-09-02 18:45:00|12892.8|12890.4|12892.9|12890.5|12893.6|12891.8|12892.4|12890|150
1756839000000|2025-09-02 18:50:00|12892.7|12890.3|12892.9|12890.5|12893.3|12891.5|12891.9|12889.5|213
1756839300000|2025-09-02 18:55:00|12893|12890.6|12891.9|12889.5|12893.9|12891.9|12891.8|12889.5|261
1756839600000|2025-09-02 19:00:00|12892.1|12889.7|12890.6|12888.2|12892.1|12889.7|12890.2|12887.8|164
1756839900000|2025-09-02 19:05:00|12890.5|12888.1|12890.8|12888.4|12891.9|12889.5|12890.5|12888.1|182
1756840200000|2025-09-02 19:10:00|12890.7|12888.3|12890|12887.6|12891|12889|12889.6|12887.2|167
1756840500000|2025-09-02 19:15:00|12890.1|12887.7|12888.8|12886.4|12891|12888.6|12888.6|12886.2|225
1756840800000|2025-09-02 19:20:00|12888.9|12886.5|12887.6|12885.2|12889|12886.6|12887.6|12885.2|122
1756841100000|2025-09-02 19:25:00|12887.7|12885.3|12887.7|12885.3|12888|12885.6|12887.4|12885|77
1756841400000|2025-09-02 19:30:00|12887.6|12885.2|12887.9|12885.5|12888.1|12886.1|12886.6|12884.2|146
1756841700000|2025-09-02 19:35:00|12888|12885.6|12885.9|12883.5|12888|12885.6|12885.8|12883.4|99
1756842000000|2025-09-02 19:40:00|12885.8|12883.4|12885.1|12883.5|12886.3|12883.9|12885.1|12883.1|99
1756842300000|2025-09-02 19:45:00|12885.2|12883.6|12885.4|12883.8|12886|12884.4|12884.9|12883.2|93
1756842600000|2025-09-02 19:50:00|12885.5|12883.9|12886.8|12884.4|12886.9|12884.5|12884.9|12882.8|90
1756842900000|2025-09-02 19:55:00|12886.7|12884.3|12886.8|12884.4|12887|12884.6|12885.9|12883.5|137
1756843200000|2025-09-02 20:00:00|12886.1|12883.7|12887.6|12885.2|12887.9|12885.5|12885.6|12883.6|77
1756843500000|2025-09-02 20:05:00|12887.7|12885.3|12886.8|12884.4|12888.3|12885.9|12886.5|12884.1|140
1756843800000|2025-09-02 20:10:00|12886.5|12884.1|12885.3|12882.9|12886.5|12884.1|12885.1|12882.5|84
1756844100000|2025-09-02 20:15:00|12885.4|12883|12886.8|12884.4|12886.9|12884.5|12885.3|12882.9|57
1756844400000|2025-09-02 20:20:00|12886.7|12884.3|12887.4|12885|12888.8|12885.4|12886.6|12883.6|33
1756844700000|2025-09-02 20:25:00|12887.5|12885.1|12889.3|12883.6|12889.4|12885.3|12887.3|12883.5|44
1756845000000|2025-09-02 20:30:00|12889.4|12885.4|12887.1|12884.7|12889.4|12885.6|12887.1|12883.2|37
1756845300000|2025-09-02 20:35:00|12888.8|12883.2|12887.3|12883.8|12888.8|12884.7|12886.8|12882.8|34
1756845600000|2025-09-02 20:40:00|12887.4|12883.6|12887.2|12883.6|12888.5|12884.4|12886.7|12882.5|44
1756845900000|2025-09-02 20:45:00|12887.1|12883.5|12888.1|12882.7|12889.4|12884.5|12885.6|12881.1|71
1756846200000|2025-09-02 20:50:00|12887.3|12883.4|12889.7|12881.3|12889.7|12884.4|12886.6|12881.3|85
1756846500000|2025-09-02 20:55:00|12889.6|12881.4|12890.1|12874.1|12892.5|12883|12886.1|12871.7|177
1756846800000|2025-09-02 21:00:00|12890|12874|12889.1|12873.1|12890|12874|12889|12873|10
1756847100000|2025-09-02 21:05:00|12889.2|12873.2|12889.8|12873.8|12890.5|12874.5|12887.7|12871.7|124
1756847400000|2025-09-02 21:10:00|12889.6|12873.6|12892.1|12876.1|12892.1|12876.1|12889.1|12873.1|106
1756847700000|2025-09-02 21:15:00|12891.9|12875.9|12890.6|12874.6|12891.9|12875.9|12889.3|12873.3|125
1756848000000|2025-09-02 21:20:00|12890.5|12874.5|12890.5|12874.5|12891|12875|12890.2|12874.2|114
1756848300000|2025-09-02 21:25:00|12890.2|12874.2|12890.9|12874.9|12890.9|12874.9|12890|12874|110
1756848600000|2025-09-02 21:30:00|12890.5|12874.5|12890.1|12874.1|12891.5|12875.5|12889.5|12873.5|140
1756848900000|2025-09-02 21:35:00|12890.2|12874.2|12890.8|12874.8|12891.1|12875.1|12890.1|12874.1|117
1756849200000|2025-09-02 21:40:00|12891|12875|12896.1|12880.1|12896.3|12880.3|12889.9|12873.9|178
1756849500000|2025-09-02 21:45:00|12896.2|12880.2|12896|12880|12896.4|12880.4|12895.8|12879.8|86
1756849800000|2025-09-02 21:50:00|12896.2|12880.2|12895.1|12879.1|12896.3|12880.3|12894.1|12878.1|101
1756850100000|2025-09-02 21:55:00|12894.4|12878.4|12894.5|12878.5|12894.9|12878.9|12893.5|12877.5|163
1756850400000|2025-09-02 22:00:00|12894.6|12878.6|12890.5|12882.5|12894.6|12882.5|12890.4|12877.8|197
1756850700000|2025-09-02 22:05:00|12890.6|12882.4|12890|12882.9|12891.1|12882.9|12890|12882|110
1756851000000|2025-09-02 22:10:00|12890.1|12882.8|12891.7|12886.3|12892.7|12887.3|12889.9|12882.5|150
1756851300000|2025-09-02 22:15:00|12891.6|12886.4|12888.7|12884.3|12892.4|12886.4|12888.7|12881.9|99
1756851600000|2025-09-02 22:20:00|12889|12883.9|12889.3|12883.8|12889.5|12885.3|12888.6|12883.6|86
1756851900000|2025-09-02 22:25:00|12889.4|12883.7|12888.5|12884.5|12889.6|12884.5|12888.4|12883.6|77
1756852200000|2025-09-02 22:30:00|12889|12884.1|12889|12884.2|12891.3|12885.7|12888.5|12883.8|69
1756852500000|2025-09-02 22:35:00|12889.2|12884.1|12889|12885|12889.5|12885.7|12888.5|12884|76
1756852800000|2025-09-02 22:40:00|12888.5|12885.5|12888.5|12885.5|12889.4|12885.5|12888.5|12884.6|33
1756853100000|2025-09-02 22:45:00|12889|12885|12891.8|12887.1|12892|12887.8|12889|12884.9|78
1756853400000|2025-09-02 22:50:00|12891.5|12887.5|12891.7|12888.3|12893|12888.5|12891.4|12886.7|74
1756853700000|2025-09-02 22:55:00|12892.1|12887.8|12892.4|12887.6|12893.1|12888.7|12891.6|12887.5|77
1756854000000|2025-09-02 23:00:00|12892.3|12887.5|12892.7|12890.3|12893.3|12890.3|12891.5|12887.5|73
1756854300000|2025-09-02 23:05:00|12893|12889.9|12891.2|12888|12893.4|12889.9|12891.1|12887.7|68
1756854600000|2025-09-02 23:10:00|12891.1|12887.9|12891.6|12888.4|12891.7|12888.5|12890.7|12887.7|71
1756854900000|2025-09-02 23:15:00|12891.7|12888.7|12892.2|12888.9|12892.5|12889.3|12891.7|12888.7|60
1756855200000|2025-09-02 23:20:00|12892.3|12888.8|12892.2|12889|12892.5|12889.4|12891.7|12888.8|59
1756855500000|2025-09-02 23:25:00|12892.1|12888.9|12892|12888.9|12892.4|12889.4|12891.7|12888.8|79
1756855800000|2025-09-02 23:30:00|12891.7|12889.3|12891.7|12889.3|12892.5|12889.9|12891.7|12888.9|29
1756856100000|2025-09-02 23:35:00|12892.1|12889|12892.7|12890.3|12892.8|12890.4|12891.7|12888.8|35
1756856400000|2025-09-02 23:40:00|12892.8|12890.4|12893.1|12889.9|12893.2|12890.5|12892.6|12889.9|41
1756856700000|2025-09-02 23:45:00|12893.2|12890|12893.2|12890.8|12894|12891.4|12893.2|12889.9|34
1756857000000|2025-09-02 23:50:00|12893.6|12890.5|12889.2|12886.8|12895.3|12891.8|12889.2|12886.4|82
1756857300000|2025-09-02 23:55:00|12889.5|12886.5|12892.5|12889.5|12892.6|12889.9|12889.2|12886.5|63
1756857600000|2025-09-03 00:00:00|12892.2|12889.8|12892.2|12889.8|12893.7|12891.3|12891.1|12888.7|188
1756857900000|2025-09-03 00:05:00|12892.3|12889.9|12893.5|12891.1|12893.7|12891.3|12892.3|12889.9|188
1756858200000|2025-09-03 00:10:00|12893.4|12891|12895.1|12892.7|12895.8|12893.4|12892.6|12890.2|153
1756858500000|2025-09-03 00:15:00|12895.2|12892.8|12893|12891.4|12895.4|12893.3|12892.2|12890.6|209
1756858800000|2025-09-03 00:20:00|12893.1|12891.5|12893.4|12891|12895.3|12892.9|12892.9|12890.7|178
1756859100000|2025-09-03 00:25:00|12893.3|12890.9|12894.2|12892.6|12894.5|12892.9|12892.6|12890.7|171
1756859400000|2025-09-03 00:30:00|12894.1|12892.5|12895.2|12893.6|12895.5|12893.9|12893.2|12891.6|107
1756859700000|2025-09-03 00:35:00|12895.5|12893.9|12894.1|12892.5|12896|12894.4|12893.7|12892.1|181
1756860000000|2025-09-03 00:40:00|12894|12892.4|12894.7|12893.1|12895|12893.4|12892.2|12889.8|195
1756860300000|2025-09-03 00:45:00|12894.8|12893.2|12894.4|12892.8|12894.8|12893.2|12892.7|12891.1|189
1756860600000|2025-09-03 00:50:00|12894.3|12892.7|12894.7|12893.1|12895.2|12893.6|12893.4|12891.8|233
1756860900000|2025-09-03 00:55:00|12894.8|12893.2|12894.7|12893.1|12895.6|12894|12894|12892.4|155
1756861200000|2025-09-03 01:00:00|12894.8|12893.2|12894.8|12893.2|12896.1|12894.5|12892.6|12891|313
1756861500000|2025-09-03 01:05:00|12894.7|12893.1|12894.3|12892.7|12896.4|12894.6|12893.8|12892.2|201
1756861800000|2025-09-03 01:10:00|12894.2|12892.6|12892.1|12890.5|12895|12893|12891.7|12889.5|228
1756862100000|2025-09-03 01:15:00|12892.2|12890.6|12894.6|12892.2|12895|12892.8|12891.4|12889.5|241
1756862400000|2025-09-03 01:20:00|12894.5|12892.1|12892.5|12890.9|12894.6|12892.2|12892.1|12889.7|149
1756862700000|2025-09-03 01:25:00|12892.6|12891|12892|12890.4|12893.5|12891.5|12891.1|12889.5|126
1756863000000|2025-09-03 01:30:00|12891.9|12890.3|12887.6|12886|12891.9|12890.3|12887.4|12885.8|235
1756863300000|2025-09-03 01:35:00|12887.5|12885.9|12890.8|12889.2|12890.8|12889.2|12887.3|12885.7|173
1756863600000|2025-09-03 01:40:00|12890.7|12889.1|12891.8|12889.4|12892.2|12890.4|12890.6|12889|135
1756863900000|2025-09-03 01:45:00|12892|12889.6|12891.4|12889.8|12893.1|12891.5|12891.1|12889.4|117
1756864200000|2025-09-03 01:50:00|12891.5|12889.9|12892.2|12890.6|12892.3|12890.7|12891.1|12889.5|103
1756864500000|2025-09-03 01:55:00|12892.3|12890.7|12892.1|12890.5|12893.5|12891.9|12891.6|12890|150
1756864800000|2025-09-03 02:00:00|12892.2|12890.6|12893.6|12892|12893.8|12892.2|12891.5|12889.9|220
1756865100000|2025-09-03 02:05:00|12893.5|12891.9|12891.1|12889.5|12894.3|12892.7|12890.8|12889.2|167
1756865400000|2025-09-03 02:10:00|12891.2|12889.6|12894.7|12893.1|12894.7|12893.1|12890.6|12889|170
1756865700000|2025-09-03 02:15:00|12894.6|12893|12890.5|12888.9|12894.9|12893|12890.5|12888.9|156
1756866000000|2025-09-03 02:20:00|12890.2|12888.6|12893|12891.4|12893.6|12892|12890.2|12888.6|157
1756866300000|2025-09-03 02:25:00|12892.8|12891.2|12894.2|12892.6|12894.4|12892.8|12892.8|12891.2|162
1756866600000|2025-09-03 02:30:00|12894.3|12892.7|12896.6|12895|12896.6|12895|12894.2|12892.6|151
1756866900000|2025-09-03 02:35:00|12896.5|12894.9|12898.7|12897.1|12900.2|12898.3|12895.3|12893.7|201
1756867200000|2025-09-03 02:40:00|12898.8|12897.2|12897.4|12895|12900|12897.7|12896.7|12894.3|119
1756867500000|2025-09-03 02:45:00|12897.6|12895.2|12896|12894.4|12897.6|12895.2|12894.8|12892.6|237
1756867800000|2025-09-03 02:50:00|12896.1|12894.5|12897.6|12896|12898.4|12896.8|12896.1|12894.5|115
1756868100000|2025-09-03 02:55:00|12897.3|12895.7|12898.2|12896.6|12898.6|12897|12896.9|12895.3|90
1756868400000|2025-09-03 03:00:00|12898.1|12896.5|12894.8|12893.2|12898.6|12897|12894.8|12893.2|147
1756868700000|2025-09-03 03:05:00|12894.9|12893.3|12896.4|12894|12896.7|12895.1|12894.9|12893.3|139
1756869000000|2025-09-03 03:10:00|12896.5|12894.1|12895.7|12894.1|12897|12895.4|12894.4|12892|218
1756869300000|2025-09-03 03:15:00|12895.8|12894.2|12896.5|12894.1|12896.8|12894.6|12894.6|12892.5|143
1756869600000|2025-09-03 03:20:00|12896.4|12894|12896.9|12894.5|12897.7|12895.4|12896.1|12894|156
1756869900000|2025-09-03 03:25:00|12896.8|12894.4|12897.5|12895.9|12898.1|12896.4|12896.7|12894.3|121
1756870200000|2025-09-03 03:30:00|12897.6|12896|12898.9|12897.3|12899.4|12897.5|12897.2|12895.6|158
1756870500000|2025-09-03 03:35:00|12899|12897.4|12898.7|12897.1|12900.1|12897.7|12898.2|12896.2|132
1756870800000|2025-09-03 03:40:00|12898.6|12897|12898.6|12897|12899.4|12897.8|12898.1|12896.4|93
1756871100000|2025-09-03 03:45:00|12898.5|12896.9|12897.5|12895.9|12898.5|12896.9|12897.2|12895.3|88
1756871400000|2025-09-03 03:50:00|12897.4|12895.8|12898.2|12896.6|12899.9|12898.1|12897.4|12895.3|108
1756871700000|2025-09-03 03:55:00|12898.3|12896.7|12898.8|12897.2|12899.2|12897.6|12898|12895.9|71
1756872000000|2025-09-03 04:00:00|12898.9|12897.3|12899.9|12897.5|12900.1|12898.5|12898.6|12897|112
1756872300000|2025-09-03 04:05:00|12899.4|12897.8|12897.6|12896|12899.4|12897.8|12897|12895.3|118
1756872600000|2025-09-03 04:10:00|12898|12895.6|12896.6|12895|12898.4|12896.5|12896.5|12894.4|160
1756872900000|2025-09-03 04:15:00|12896.5|12894.9|12896.8|12894.4|12896.9|12894.9|12894.3|12891.9|173
1756873200000|2025-09-03 04:20:00|12896.9|12894.5|12897.5|12895.1|12897.5|12895.6|12896|12893.9|273
1756873500000|2025-09-03 04:25:00|12897.6|12895.2|12896|12894.4|12897.6|12895.3|12895.2|12893|149
1756873800000|2025-09-03 04:30:00|12895.9|12894.3|12894.4|12892.8|12896.1|12894.3|12894.1|12892.5|167
1756874100000|2025-09-03 04:35:00|12894.3|12892.7|12893.2|12891.6|12895.4|12893.8|12892.3|12890.7|192
1756874400000|2025-09-03 04:40:00|12893.1|12891.5|12892.9|12891.3|12893.9|12892.3|12892.7|12891.1|271
1756874700000|2025-09-03 04:45:00|12892.8|12891.2|12893.4|12891.8|12894.4|12892|12892.1|12890.5|179
1756875000000|2025-09-03 04:50:00|12893.3|12891.7|12892|12890.4|12893.5|12891.9|12891.5|12889.9|163
1756875300000|2025-09-03 04:55:00|12892.1|12890.5|12892.9|12891.3|12893.3|12891.7|12892|12890.4|108
1756875600000|2025-09-03 05:00:00|12893.1|12891.5|12895|12892.6|12895.2|12893.2|12892.5|12890.7|173
1756875900000|2025-09-03 05:05:00|12894.9|12892.5|12894.2|12892.6|12896.1|12894.2|12893.5|12891.5|209
1756876200000|2025-09-03 05:10:00|12894.3|12892.7|12893.2|12890.8|12895.1|12893.1|12892.6|12890.6|151
1756876500000|2025-09-03 05:15:00|12893.3|12890.9|12892.8|12890.4|12893.5|12891.6|12892.2|12890.4|127
1756876800000|2025-09-03 05:20:00|12892.9|12890.5|12890.1|12887.7|12892.9|12890.5|12890.1|12887.7|226
1756877100000|2025-09-03 05:25:00|12890.2|12887.8|12892.2|12890.6|12892.9|12890.8|12889.7|12887.7|163
1756877400000|2025-09-03 05:30:00|12892.3|12890.7|12893.5|12891.9|12893.5|12891.9|12892.1|12890.2|176
1756877700000|2025-09-03 05:35:00|12893.7|12892.1|12893.3|12890.9|12894|12892.1|12892.6|12890.6|182
1756878000000|2025-09-03 05:40:00|12893.4|12891|12895.1|12892.7|12895.5|12893.3|12893.4|12891|155
1756878300000|2025-09-03 05:45:00|12895.2|12892.8|12895.8|12894.2|12896.7|12894.7|12894.7|12892.7|132
1756878600000|2025-09-03 05:50:00|12895.9|12894.3|12894.9|12893.3|12896.8|12895|12894.7|12893.1|203
1756878900000|2025-09-03 05:55:00|12894.8|12893.2|12893.9|12892.3|12895.8|12894.2|12893.3|12891.7|141
1756879200000|2025-09-03 06:00:00|12893.6|12892|12892.3|12890.7|12893.8|12892.1|12892.2|12890.6|162
1756879500000|2025-09-03 06:05:00|12892.4|12890.8|12891|12889.4|12893.6|12891.3|12890.1|12888.2|241
1756879800000|2025-09-03 06:10:00|12891.1|12889.5|12890.7|12888.3|12892.7|12890.7|12890.5|12888.3|178
1756880100000|2025-09-03 06:15:00|12890.4|12888.8|12890.2|12887.8|12891.5|12889.3|12888.6|12886.6|195
1756880400000|2025-09-03 06:20:00|12890.3|12887.9|12887.2|12885.6|12890.4|12888.6|12886.3|12884.6|206
1756880700000|2025-09-03 06:25:00|12887.1|12885.5|12884.1|12882.5|12887.6|12886|12883.7|12882|271
1756881000000|2025-09-03 06:30:00|12884|12882.4|12882.2|12879.8|12885.1|12883|12882.2|12879.8|185
1756881300000|2025-09-03 06:35:00|12882.1|12879.7|12884.1|12882.5|12884.1|12882.5|12881.8|12879.7|194
1756881600000|2025-09-03 06:40:00|12884|12882.4|12885.5|12883.9|12886|12884.4|12884|12882.4|128
1756881900000|2025-09-03 06:45:00|12885.4|12883.8|12885.8|12884.2|12886.5|12884.9|12885.4|12883.3|129
1756882200000|2025-09-03 06:50:00|12885.9|12884.3|12887.7|12886.1|12888.4|12886.3|12885.8|12884.2|128
1756882500000|2025-09-03 06:55:00|12887.8|12886.2|12890.1|12887.7|12890.6|12888.2|12887.6|12885.4|121
1756882800000|2025-09-03 07:00:00|12890.2|12887.8|12890.3|12887.9|12890.5|12888.4|12887.8|12886.2|156
1756883100000|2025-09-03 07:05:00|12890.2|12887.8|12893.2|12890.8|12893.2|12890.9|12890.2|12887.8|147
1756883400000|2025-09-03 07:10:00|12893.1|12890.7|12893.6|12891.2|12894.7|12892.3|12892.5|12890.2|172
1756883700000|2025-09-03 07:15:00|12893.5|12891.1|12901.3|12899.7|12901.4|12899.8|12892.8|12890.8|290
1756884000000|2025-09-03 07:20:00|12901.2|12899.6|12904|12902.4|12907.4|12905.8|12901.2|12899.6|417
1756884300000|2025-09-03 07:25:00|12904.1|12902.5|12901.6|12899.2|12904.8|12903.2|12900.6|12898.6|282
1756884600000|2025-09-03 07:30:00|12901.5|12899.1|12897.7|12895.3|12901.6|12899.2|12896.5|12894.9|272
1756884900000|2025-09-03 07:35:00|12897.6|12895.2|12894.5|12892.1|12897.7|12895.3|12893.6|12891.7|234
1756885200000|2025-09-03 07:40:00|12894.6|12892.9|12898|12895.6|12898.7|12896.7|12893.6|12891.9|294
1756885500000|2025-09-03 07:45:00|12897.9|12895.5|12893.4|12891|12897.9|12895.5|12892.3|12890.2|227
1756885800000|2025-09-03 07:50:00|12893.5|12891.1|12894.7|12892.3|12895.8|12894.1|12893.1|12891|242
1756886100000|2025-09-03 07:55:00|12894.8|12892.4|12893.9|12892.3|12895.6|12893.5|12893.1|12891.1|245
1756886400000|2025-09-03 08:00:00|12894|12892.4|12890.2|12888.6|12894.1|12892.4|12889.4|12887.8|226
1756886700000|2025-09-03 08:05:00|12890|12888.4|12888.4|12886.8|12891.6|12889.8|12888.4|12886.8|229
1756887000000|2025-09-03 08:10:00|12888.5|12886.9|12889.4|12887.8|12889.7|12888.1|12887.2|12885.6|215
1756887300000|2025-09-03 08:15:00|12889.5|12887.9|12885.9|12884.3|12890.3|12888.7|12884.9|12883.3|278
1756887600000|2025-09-03 08:20:00|12886|12884.4|12886.1|12884.5|12886.9|12885.3|12885.5|12883.9|241
1756887900000|2025-09-03 08:25:00|12886|12884.4|12886|12884.4|12886.3|12884.7|12885.1|12883.5|116
1756888200000|2025-09-03 08:30:00|12886.1|12884.5|12888.4|12886.8|12888.8|12887.2|12885.9|12884.3|162
1756888500000|2025-09-03 08:35:00|12888.6|12887|12889.1|12887.5|12890.7|12889.1|12888.5|12886.9|214
1756888800000|2025-09-03 08:40:00|12889.2|12887.6|12890.5|12888.9|12891.6|12890|12889.2|12887.6|217
1756889100000|2025-09-03 08:45:00|12890.4|12888.8|12888.3|12886.7|12891.4|12889.8|12887.7|12886.1|180
1756889400000|2025-09-03 08:50:00|12888.2|12886.6|12886.7|12885.1|12888.5|12886.9|12886.7|12885.1|168
1756889700000|2025-09-03 08:55:00|12886.6|12885|12883.2|12881.6|12886.6|12885|12883.2|12881.6|217
1756890000000|2025-09-03 09:00:00|12883.1|12881.5|12883.3|12880.9|12884.3|12882.4|12881.5|12879.6|198
1756890300000|2025-09-03 09:05:00|12883.4|12881|12883.1|12881.5|12884.1|12882.5|12882.5|12880.3|168
1756890600000|2025-09-03 09:10:00|12883.2|12881.6|12883.9|12882.3|12884.4|12882.8|12882.7|12880.5|169
1756890900000|2025-09-03 09:15:00|12884|12882.4|12887.7|12886.1|12888.7|12887.1|12883.4|12881.8|197
1756891200000|2025-09-03 09:20:00|12887.6|12886|12885.6|12883.2|12888.9|12887.3|12885.3|12883.2|213
1756891500000|2025-09-03 09:25:00|12885.7|12883.3|12885.4|12883|12887.7|12885.4|12883.8|12881.4|210
1756891800000|2025-09-03 09:30:00|12885.2|12882.8|12883.9|12882.3|12885.4|12883.1|12882.7|12880.6|189
1756892100000|2025-09-03 09:35:00|12884|12882.4|12882.4|12880|12884.4|12882.4|12881.1|12879.2|188
1756892400000|2025-09-03 09:40:00|12882.5|12880.1|12880.5|12878.1|12882.5|12880.4|12880.1|12877.7|136
1756892700000|2025-09-03 09:45:00|12880.6|12878.2|12881.2|12878.8|12881.2|12878.9|12878.8|12876.8|174
1756893000000|2025-09-03 09:50:00|12880.8|12879.2|12882|12880.4|12882.7|12880.8|12880.7|12878.8|175
1756893300000|2025-09-03 09:55:00|12882.6|12880.2|12884.2|12882.6|12884.8|12883.1|12881.9|12880.1|178
1756893600000|2025-09-03 10:00:00|12884.3|12882.7|12883.9|12882.3|12885.8|12884|12883.8|12882.1|157
1756893900000|2025-09-03 10:05:00|12884|12882.4|12883.4|12881.8|12884.8|12882.5|12882.5|12880.9|162
1756894200000|2025-09-03 10:10:00|12883.6|12882|12884.6|12883|12884.9|12883.3|12883|12881.4|184
1756894500000|2025-09-03 10:15:00|12884.3|12882.7|12884.5|12882.9|12885.6|12883.6|12884|12882.1|152
1756894800000|2025-09-03 10:20:00|12884.6|12883|12886.6|12884.2|12886.8|12884.4|12884|12882.3|117
1756895100000|2025-09-03 10:25:00|12886.7|12884.3|12888.8|12887.2|12888.9|12887.3|12886.2|12884.3|126
1756895400000|2025-09-03 10:30:00|12888.9|12887.3|12890.8|12889.2|12891.6|12890|12888.9|12887.3|170
1756895700000|2025-09-03 10:35:00|12890.9|12889.3|12890.6|12889|12891.6|12890|12890.1|12888.5|112
1756896000000|2025-09-03 10:40:00|12890.5|12888.9|12894.5|12892.9|12894.6|12893|12890|12888.4|169
1756896300000|2025-09-03 10:45:00|12894.6|12893|12894.6|12892.2|12895|12893.4|12892.8|12891.2|133
1756896600000|2025-09-03 10:50:00|12894.7|12892.3|12889.6|12887.2|12895.1|12892.7|12889.3|12887.1|198
1756896900000|2025-09-03 10:55:00|12889.5|12887.1|12890.9|12888.5|12891.2|12889|12888.3|12886.5|155
1756897200000|2025-09-03 11:00:00|12891|12888.6|12890.7|12888.3|12891.8|12889.6|12889.4|12887.8|186
1756897500000|2025-09-03 11:05:00|12890.8|12888.4|12892.4|12890|12893|12890.6|12890.1|12888.3|203
1756897800000|2025-09-03 11:10:00|12892.5|12890.1|12890.6|12889|12893|12890.6|12890|12888.1|194
1756898100000|2025-09-03 11:15:00|12890.7|12889.1|12890.9|12888.5|12891.7|12889.4|12889.7|12887.6|173
1756898400000|2025-09-03 11:20:00|12890.8|12888.4|12890.7|12888.3|12891.9|12889.5|12889.3|12887.5|133
1756898700000|2025-09-03 11:25:00|12891.1|12888.7|12891.7|12890.1|12891.9|12890.3|12889|12887.4|174
1756899000000|2025-09-03 11:30:00|12891.8|12890.2|12888.2|12886.6|12891.8|12890.2|12887.3|12885.7|181
1756899300000|2025-09-03 11:35:00|12888.3|12886.7|12889.8|12888.2|12890.1|12888.5|12887.9|12886.3|157
1756899600000|2025-09-03 11:40:00|12889.9|12888.3|12889.7|12887.3|12890.8|12889.2|12889.2|12886.8|194
1756899900000|2025-09-03 11:45:00|12889.8|12887.4|12888.7|12887.1|12891.2|12888.8|12888.4|12886.5|202
1756900200000|2025-09-03 11:50:00|12888.6|12887|12886.4|12884.8|12888.7|12887.1|12886.1|12884|190
1756900500000|2025-09-03 11:55:00|12886.5|12884.9|12887.8|12886.2|12889.3|12887|12886.5|12884.9|266
1756900800000|2025-09-03 12:00:00|12887.9|12886.3|12885.9|12883.5|12888.1|12886.5|12885.2|12883|193
1756901100000|2025-09-03 12:05:00|12885.8|12883.4|12887.1|12884.7|12888.3|12886.4|12885.1|12882.9|186
1756901400000|2025-09-03 12:10:00|12887.2|12884.8|12885.5|12883.1|12887.2|12884.8|12884.4|12882|204
1756901700000|2025-09-03 12:15:00|12885.4|12883|12887.4|12885|12887.4|12885.2|12884.1|12882.5|195
1756902000000|2025-09-03 12:20:00|12887.6|12885.2|12888|12886.4|12889.8|12887.6|12886.7|12884.8|237
1756902300000|2025-09-03 12:25:00|12888.1|12886.5|12887.8|12885.4|12888.8|12886.6|12886.6|12884.2|196
1756902600000|2025-09-03 12:30:00|12887.7|12885.3|12886.8|12885.2|12888.3|12886.3|12886.3|12884|275
1756902900000|2025-09-03 12:35:00|12886.6|12885|12888.6|12886.2|12890|12887.8|12886.5|12884.6|208
1756903200000|2025-09-03 12:40:00|12888.8|12886.4|12893.6|12891.2|12893.7|12891.6|12888.6|12886.2|260
1756903500000|2025-09-03 12:45:00|12893|12891.4|12892.1|12890.5|12893.8|12891.4|12890.5|12888.5|241
1756903800000|2025-09-03 12:50:00|12892|12890.4|12889.6|12888|12893.3|12891|12889.3|12887.7|234
1756904100000|2025-09-03 12:55:00|12889.5|12887.9|12888.7|12887.1|12889.5|12887.9|12887.1|12885.5|219
1756904400000|2025-09-03 13:00:00|12888.6|12887|12891|12889.4|12891.2|12889.6|12887.9|12886.3|297
1756904700000|2025-09-03 13:05:00|12890.9|12889.3|12890.9|12889.3|12891.3|12889.7|12888.8|12887.2|216
1756905000000|2025-09-03 13:10:00|12890.8|12889.2|12888.7|12887.1|12891.7|12890.1|12888.5|12886.9|280
1756905300000|2025-09-03 13:15:00|12888.6|12887|12888.5|12886.9|12890.2|12888.6|12888.3|12886.7|252
1756905600000|2025-09-03 13:20:00|12888.4|12886.8|12889.1|12887.5|12889.9|12888.3|12888.2|12886.6|146
1756905900000|2025-09-03 13:25:00|12889|12887.4|12887.7|12886.1|12890|12888.3|12887.3|12885.2|172
1756906200000|2025-09-03 13:30:00|12887.4|12885.8|12887.8|12886.2|12890.3|12888.1|12887.3|12885.3|270
1756906500000|2025-09-03 13:35:00|12887.7|12886.1|12889.1|12886.7|12889.4|12887.3|12886.1|12884.5|255
1756906800000|2025-09-03 13:40:00|12889|12886.6|12890.8|12888.4|12893.2|12891|12888.6|12886.3|296
1756907100000|2025-09-03 13:45:00|12890.7|12888.3|12892.2|12889.8|12894.4|12892|12890.7|12888.3|266
1756907400000|2025-09-03 13:50:00|12892.3|12889.9|12890.5|12888.9|12893.3|12891.2|12890|12888.2|219
1756907700000|2025-09-03 13:55:00|12890.4|12888.8|12898.4|12882.4|12898.4|12889|12886.8|12882.4|233
1756908000000|2025-09-03 14:00:00|12897.9|12881.9|12874.2|12872.6|12898.6|12886|12873|12870.6|464
1756908300000|2025-09-03 14:05:00|12874.1|12872.5|12875.8|12873.4|12876.3|12874.1|12870.5|12868.7|547
1756908600000|2025-09-03 14:10:00|12875.6|12873.2|12875|12872.6|12876.8|12874.7|12870.9|12868.5|455
1756908900000|2025-09-03 14:15:00|12874.9|12872.5|12871.3|12868.9|12874.9|12872.5|12869.9|12867.5|388
1756909200000|2025-09-03 14:20:00|12871.2|12868.8|12871.7|12870.1|12873.3|12871.7|12869.8|12867.8|325
1756909500000|2025-09-03 14:25:00|12871.8|12870.2|12871.6|12870|12873.7|12872.1|12870.6|12869|352
1756909800000|2025-09-03 14:30:00|12871.7|12870.1|12874.1|12872.5|12875.4|12873.8|12870.4|12868.8|359
1756910100000|2025-09-03 14:35:00|12873.8|12872.2|12876.8|12875.2|12877|12875.4|12873.8|12872.2|256
1756910400000|2025-09-03 14:40:00|12876.6|12875|12874.2|12872.6|12876.7|12875.1|12873.6|12872|230
1756910700000|2025-09-03 14:45:00|12874.1|12872.5|12876.7|12875.1|12876.8|12875.2|12872.3|12870.7|249
1756911000000|2025-09-03 14:50:00|12876.5|12874.9|12880.8|12879.2|12881.1|12879.5|12876.5|12874.9|237
1756911300000|2025-09-03 14:55:00|12880.7|12879.1|12880.3|12878.7|12881.5|12879.5|12879.4|12877|224
1756911600000|2025-09-03 15:00:00|12880.4|12878.8|12877.6|12876|12880.8|12879.2|12877.2|12875.4|227
1756911900000|2025-09-03 15:05:00|12877.8|12875.4|12876.3|12873.9|12879.1|12876.7|12876|12873.9|172
1756912200000|2025-09-03 15:10:00|12875.8|12874.2|12877.3|12874.9|12877.3|12875.1|12874.5|12872.6|171
1756912500000|2025-09-03 15:15:00|12876.9|12875.3|12877.8|12876.2|12880.2|12878.2|12876.6|12874.5|273
1756912800000|2025-09-03 15:20:00|12877.9|12876.3|12876.3|12874.7|12878|12876.4|12876.3|12874.7|199
1756913100000|2025-09-03 15:25:00|12876.2|12874.6|12875.2|12872.8|12876.4|12874.8|12874.5|12872.3|209
1756913400000|2025-09-03 15:30:00|12875|12872.6|12874.5|12872.1|12875.9|12873.9|12873.6|12871.3|259
1756913700000|2025-09-03 15:35:00|12874.4|12872|12875.4|12873|12876.4|12874.1|12872.8|12870.5|263
1756914000000|2025-09-03 15:40:00|12875.3|12872.9|12876.4|12874.8|12876.9|12875|12874.4|12872|206
1756914300000|2025-09-03 15:45:00|12876.5|12874.9|12875.1|12873.5|12878.1|12876.5|12874.7|12873.1|222
1756914600000|2025-09-03 15:50:00|12875|12873.4|12875|12873.4|12875.6|12874|12873.6|12872|226
1756914900000|2025-09-03 15:55:00|12874.9|12873.3|12876.8|12875.2|12877|12875.4|12874.8|12873.2|241
1756915200000|2025-09-03 16:00:00|12876.7|12875.1|12878|12876.4|12879.9|12877.6|12876.7|12874.9|315
1756915500000|2025-09-03 16:05:00|12878.1|12876.5|12879|12876.6|12881|12878.9|12878.1|12876.1|256
1756915800000|2025-09-03 16:10:00|12878.9|12876.5|12878.5|12876.1|12879.3|12877.4|12877.5|12875.3|273
1756916100000|2025-09-03 16:15:00|12878.6|12876.2|12879.7|12877.3|12880.3|12878.4|12878.3|12875.9|176
1756916400000|2025-09-03 16:20:00|12879.8|12877.4|12880|12877.6|12880.4|12878.4|12878.3|12876.3|168
1756916700000|2025-09-03 16:25:00|12880.1|12877.7|12878.9|12877.3|12880.4|12878.4|12878.3|12876.4|200
1756917000000|2025-09-03 16:30:00|12878.8|12877.2|12877.9|12876.3|12879|12877.4|12877.9|12876.3|121
1756917300000|2025-09-03 16:35:00|12878.1|12876.5|12879|12877.4|12880.1|12878.5|12878|12876.4|140
1756917600000|2025-09-03 16:40:00|12878.9|12877.3|12879.3|12876.9|12879.7|12878.1|12878.5|12876.5|179
1756917900000|2025-09-03 16:45:00|12879.7|12877.3|12877.3|12874.9|12879.7|12877.3|12877.3|12874.9|247
1756918200000|2025-09-03 16:50:00|12877.4|12875|12876.5|12874.1|12877.5|12875.3|12875.4|12873.3|127
1756918500000|2025-09-03 16:55:00|12876.3|12873.9|12875.3|12873.7|12876.4|12874.5|12874|12872.4|163
1756918800000|2025-09-03 17:00:00|12875.2|12873.6|12873.8|12872.2|12875.6|12873.6|12873.4|12871.8|184
1756919100000|2025-09-03 17:05:00|12873.7|12872.1|12874.1|12872.5|12875.3|12873.3|12873.7|12871.7|168
1756919400000|2025-09-03 17:10:00|12874.2|12872.6|12872.9|12871.3|12875|12873.3|12872.5|12870.8|144
1756919700000|2025-09-03 17:15:00|12872.7|12871.1|12873.2|12871.6|12874|12872.4|12872.1|12870.5|200
1756920000000|2025-09-03 17:20:00|12873.1|12871.5|12875.6|12874|12875.7|12874.1|12872.9|12871.3|333
1756920300000|2025-09-03 17:25:00|12875.5|12873.9|12874.9|12873.3|12875.6|12874|12873.9|12872.3|314
1756920600000|2025-09-03 17:30:00|12874.7|12873.1|12876.8|12875.2|12877.5|12875.5|12873.9|12872.3|275
1756920900000|2025-09-03 17:35:00|12877|12875.4|12878.6|12876.2|12879|12876.9|12876.6|12874.8|253
1756921200000|2025-09-03 17:40:00|12878.4|12876|12879.3|12877.7|12880.1|12878.1|12877.9|12876|281
1756921500000|2025-09-03 17:45:00|12879.4|12877.8|12880|12878.4|12881.1|12879.5|12878.9|12877|288
1756921800000|2025-09-03 17:50:00|12879.7|12878.1|12880.8|12879.2|12881.2|12879.6|12878.7|12877.1|267
1756922100000|2025-09-03 17:55:00|12880.7|12879.1|12882.2|12879.8|12883.5|12881.6|12880.5|12878.9|244
1756922400000|2025-09-03 18:00:00|12882.3|12879.9|12881.8|12880.2|12884.2|12881.8|12881.1|12879.5|310
1756922700000|2025-09-03 18:05:00|12881.7|12880.1|12879.6|12878|12882|12880.4|12879.1|12877.5|309
1756923000000|2025-09-03 18:10:00|12879.5|12877.9|12878.4|12876.8|12880.1|12878.5|12878.2|12876.6|321
1756923300000|2025-09-03 18:15:00|12878.6|12877|12878.9|12877.3|12879.7|12877.7|12878.1|12876|223
1756923600000|2025-09-03 18:20:00|12878.8|12877.2|12878.7|12877.1|12880.2|12878.1|12878.6|12876.2|188
1756923900000|2025-09-03 18:25:00|12878.6|12877|12878.8|12876.4|12879.9|12878|12877.3|12875.4|238
1756924200000|2025-09-03 18:30:00|12878.9|12876.5|12879.9|12878.3|12880.9|12879.3|12878.1|12876.5|334
1756924500000|2025-09-03 18:35:00|12879.8|12878.2|12882.5|12880.9|12883.1|12881.5|12879.6|12878|225
1756924800000|2025-09-03 18:40:00|12882.4|12880.8|12881|12879.4|12882.4|12880.8|12880.2|12878.6|281
1756925100000|2025-09-03 18:45:00|12881.1|12879.5|12880.8|12878.4|12881.7|12879.5|12879.6|12877.7|267
1756925400000|2025-09-03 18:50:00|12880.7|12878.3|12880.6|12878.2|12882|12880.2|12880.3|12878|211
1756925700000|2025-09-03 18:55:00|12880.7|12878.3|12881.9|12879.5|12882.1|12880.2|12879.8|12878|201
1756926000000|2025-09-03 19:00:00|12881.7|12879.3|12883.6|12881.2|12883.9|12881.5|12881.7|12879.3|184
1756926300000|2025-09-03 19:05:00|12883.3|12880.9|12883.7|12881.3|12883.7|12881.7|12881.7|12879.8|228
1756926600000|2025-09-03 19:10:00|12883.8|12881.4|12884.1|12881.7|12884.1|12881.7|12882.3|12880.4|183
1756926900000|2025-09-03 19:15:00|12884.4|12882|12885.6|12883.2|12885.8|12883.6|12883.5|12881.4|141
1756927200000|2025-09-03 19:20:00|12885.7|12883.3|12884.7|12882.3|12885.9|12883.8|12883.9|12881.5|123
1756927500000|2025-09-03 19:25:00|12884.8|12882.4|12883.7|12882.1|12885.5|12883.1|12883.1|12881.5|200
1756927800000|2025-09-03 19:30:00|12883.8|12882.2|12883.4|12881.8|12884.8|12882.9|12882.6|12881|181
1756928100000|2025-09-03 19:35:00|12883.3|12881.7|12883.1|12881.5|12884.4|12882.5|12883|12880.9|179
1756928400000|2025-09-03 19:40:00|12883|12881.4|12882.5|12880.9|12883.5|12881.5|12881.5|12879.2|209
1756928700000|2025-09-03 19:45:00|12882.4|12880.8|12882.7|12881.1|12883.7|12881.9|12881.7|12880.1|188
1756929000000|2025-09-03 19:50:00|12883|12880.6|12884.1|12881.7|12884.1|12881.7|12881.7|12879.8|220
1756929300000|2025-09-03 19:55:00|12884|12881.6|12885.4|12883|12885.5|12883.1|12882.9|12880.8|222
1756929600000|2025-09-03 20:00:00|12885.3|12882.9|12885.3|12882.9|12885.7|12883.3|12884.9|12882.5|65
1756929900000|2025-09-03 20:05:00|12885|12883.4|12885.1|12882.7|12886.9|12884.5|12884.9|12882.5|103
1756930200000|2025-09-03 20:10:00|12885|12882.6|12884.6|12882.2|12885.9|12883.5|12884.5|12882.1|137
1756930500000|2025-09-03 20:15:00|12884.5|12882.1|12884.6|12882.2|12885.3|12882.9|12884.4|12882|75
1756930800000|2025-09-03 20:20:00|12884.7|12882.3|12884.1|12881.7|12885.3|12882.9|12884|12881.6|73
1756931100000|2025-09-03 20:25:00|12884.2|12881.8|12883.4|12881|12884.5|12882.1|12883.4|12880.9|58
1756931400000|2025-09-03 20:30:00|12883.3|12880.9|12883|12880.6|12883.3|12880.9|12882.6|12879.7|48
1756931700000|2025-09-03 20:35:00|12883.2|12880.8|12882.8|12880.4|12883.4|12881|12882.6|12880.2|45
1756932000000|2025-09-03 20:40:00|12882.9|12880.5|12884|12881|12884.2|12881.5|12882.2|12878.8|53
1756932300000|2025-09-03 20:45:00|12884.2|12880.8|12885.3|12882.1|12887.5|12882.1|12883.1|12878.3|68
1756932600000|2025-09-03 20:50:00|12884.6|12882.2|12887.6|12879.3|12888.2|12884.5|12883.4|12878.6|125
1756932900000|2025-09-03 20:55:00|12885.5|12881.4|12886.1|12870.1|12888.2|12883.1|12880.5|12870|105
1756933200000|2025-09-03 21:00:00|12884.7|12868.7|12887.1|12871.1|12887.1|12871.1|12883.9|12867.9|7
1756933500000|2025-09-03 21:05:00|12885.4|12869.4|12886.9|12870.9|12887.6|12871.6|12884.8|12868.8|76
1756933800000|2025-09-03 21:10:00|12886.3|12870.3|12886.5|12870.5|12887.1|12871.1|12885.5|12869.5|81
1756934100000|2025-09-03 21:15:00|12886|12870|12886.5|12870.5|12887.9|12871.9|12886|12870|58
1756934400000|2025-09-03 21:20:00|12886.6|12870.6|12886.4|12870.4|12887.2|12871.2|12885.7|12869.7|118
1756934700000|2025-09-03 21:25:00|12886.3|12870.3|12885.9|12869.9|12886.9|12870.9|12885.1|12869.1|143
1756935000000|2025-09-03 21:30:00|12886.5|12870.5|12887.3|12871.3|12887.7|12871.7|12885.9|12869.9|123
1756935300000|2025-09-03 21:35:00|12887.2|12871.2|12889.1|12873.1|12889.6|12873.6|12886.6|12870.6|160
1756935600000|2025-09-03 21:40:00|12889|12873|12889|12873|12889.4|12874|12887|12871|227
1756935900000|2025-09-03 21:45:00|12888.9|12872.9|12888.7|12872.7|12889.5|12874|12886.7|12870.7|233
1756936200000|2025-09-03 21:50:00|12888.6|12872.6|12889.1|12873.1|12890|12874|12886.3|12870.3|196
1756936500000|2025-09-03 21:55:00|12888.9|12872.9|12890.1|12877.5|12891.2|12878.9|12888.6|12872.6|251
1756936800000|2025-09-03 22:00:00|12889.6|12877.1|12889.1|12873.1|12891.4|12877.8|12886|12870|176
1756937100000|2025-09-03 22:05:00|12889.2|12873.2|12892|12877.3|12892.6|12877.3|12887.2|12871.2|95
1756937400000|2025-09-03 22:10:00|12892.1|12877.9|12891.1|12880.7|12892.3|12881|12890.8|12877.9|147
1756937700000|2025-09-03 22:15:00|12891.2|12880.6|12889.7|12880.3|12891.3|12881.7|12889.7|12880.1|130
1756938000000|2025-09-03 22:20:00|12889.9|12880.1|12889.2|12880.7|12889.9|12880.7|12889.2|12879.5|62
1756938300000|2025-09-03 22:25:00|12889.6|12880.3|12889.6|12880.2|12889.9|12880.8|12889.1|12880.1|75
1756938600000|2025-09-03 22:30:00|12889.4|12880.1|12886.9|12880.1|12889.6|12880.9|12885.9|12878.6|90
1756938900000|2025-09-03 22:35:00|12887.3|12879.9|12883.4|12879.5|12887.4|12880.3|12883.4|12878.7|103
1756939200000|2025-09-03 22:40:00|12883.3|12879.6|12883.8|12879.1|12884.1|12879.7|12883.3|12878.8|65
1756939500000|2025-09-03 22:45:00|12883.9|12879|12884.4|12878.7|12884.4|12879.6|12883.4|12878.7|48
1756939800000|2025-09-03 22:50:00|12883.8|12879.2|12883.5|12879.5|12884.5|12879.5|12883.5|12878.6|45
1756940100000|2025-09-03 22:55:00|12883.9|12879.1|12884|12879|12884.3|12879.5|12883.6|12878.6|49
1756940400000|2025-09-03 23:00:00|12883.9|12879.1|12883.2|12879.8|12884|12879.9|12883.1|12878.9|100
1756940700000|2025-09-03 23:05:00|12883.1|12879.9|12882.2|12879.8|12883.2|12880.3|12882.2|12879.4|59
1756941000000|2025-09-03 23:10:00|12882.3|12879.9|12883|12879.9|12883.2|12880.4|12882.2|12879.8|70
1756941300000|2025-09-03 23:15:00|12883.1|12880|12883.2|12879.5|12883.3|12880.4|12882.6|12879.5|102
1756941600000|2025-09-03 23:20:00|12883.3|12879.6|12883.3|12879.6|12883.3|12879.7|12883.1|12879.4|44
1756941900000|2025-09-03 23:25:00|12883.2|12879.5|12882.2|12879.8|12883.2|12879.8|12882.2|12879.4|16
1756942200000|2025-09-03 23:30:00|12882.5|12879.4|12883.9|12880.8|12884|12881.2|12882.1|12879.4|51
1756942500000|2025-09-03 23:35:00|12884|12880.7|12885|12881.7|12885.2|12881.9|12882.8|12879.4|94
1756942800000|2025-09-03 23:40:00|12885.1|12881.6|12883.4|12879.6|12885.2|12881.8|12882.4|12879.5|72
1756943100000|2025-09-03 23:45:00|12883.5|12879.5|12881.7|12879.3|12884.3|12880.7|12881.6|12878.5|73
1756943400000|2025-09-03 23:50:00|12881.8|12879.4|12882.7|12880.3|12883.6|12880.7|12881.7|12879.3|89
1756943700000|2025-09-03 23:55:00|12882.8|12880.4|12881.7|12879.3|12883.5|12880.8|12881.5|12879|68
1756944000000|2025-09-04 00:00:00|12880.9|12878.5|12879|12877.4|12882.4|12880|12878.8|12876.7|241
1756944300000|2025-09-04 00:05:00|12879.1|12877.5|12884.3|12881.9|12884.7|12882.4|12879|12877.4|191
1756944600000|2025-09-04 00:10:00|12884.2|12881.8|12879.8|12878.2|12884.2|12881.8|12879.7|12877.3|207
1756944900000|2025-09-04 00:15:00|12879.9|12878.3|12879.9|12878.3|12880.7|12879.1|12878.5|12876.9|148
1756945200000|2025-09-04 00:20:00|12879.8|12878.2|12880.6|12879|12881.2|12879.6|12879.2|12877.3|173
1756945500000|2025-09-04 00:25:00|12880.7|12879.1|12880.5|12878.9|12881.2|12879.6|12879.4|12877.8|193
1756945800000|2025-09-04 00:30:00|12880.7|12879.1|12882.6|12881|12884.2|12881.8|12880.7|12879.1|198
1756946100000|2025-09-04 00:35:00|12882.7|12881.1|12882.9|12880.5|12884|12881.7|12882.2|12880.3|162
1756946400000|2025-09-04 00:40:00|12882.8|12880.4|12884.2|12881.8|12884.8|12882.4|12881.4|12879|144
1756946700000|2025-09-04 00:45:00|12884.3|12881.9|12886|12883.6|12887.2|12884.5|12884|12881.6|233
1756947000000|2025-09-04 00:50:00|12885.9|12883.5|12881.5|12879.9|12887.2|12884.5|12881.1|12879.5|285
1756947300000|2025-09-04 00:55:00|12881.8|12880.2|12884|12882.4|12884.7|12883.1|12881.8|12880.2|187
1756947600000|2025-09-04 01:00:00|12883.8|12882.2|12885.9|12884.3|12887.3|12885.7|12883.2|12881.6|205
1756947900000|2025-09-04 01:05:00|12885.8|12884.2|12883.9|12881.5|12886.5|12884.9|12883|12881.4|131
1756948200000|2025-09-04 01:10:00|12883.8|12881.4|12886.1|12884.5|12888.5|12886.4|12883.5|12881.2|239
1756948500000|2025-09-04 01:15:00|12886.3|12884.7|12885.9|12884.3|12887.3|12885.4|12885.4|12883.4|226
1756948800000|2025-09-04 01:20:00|12886|12884.4|12884.7|12883.1|12886.9|12885.3|12884.4|12882.4|112
1756949100000|2025-09-04 01:25:00|12884.8|12883.2|12884.7|12883.1|12886.7|12885.1|12884.4|12882.8|115
1756949400000|2025-09-04 01:30:00|12884.6|12883|12879|12877.4|12884.8|12883.2|12878.4|12876.4|155
1756949700000|2025-09-04 01:35:00|12879.2|12877.6|12881.9|12879.5|12882.1|12879.7|12876|12873.7|258
1756950000000|2025-09-04 01:40:00|12882|12879.6|12882.9|12880.5|12883.4|12881.3|12879.8|12877.7|167
1756950300000|2025-09-04 01:45:00|12883.1|12880.7|12885.8|12884.2|12886|12884.4|12882|12879.6|161
1756950600000|2025-09-04 01:50:00|12885.7|12884.1|12885|12882.6|12886.8|12884.4|12884.3|12882.4|181
1756950900000|2025-09-04 01:55:00|12885.1|12882.7|12882.8|12881.2|12885.1|12882.9|12882.4|12880.5|155
1756951200000|2025-09-04 02:00:00|12882.7|12881.1|12882.8|12881.2|12883.3|12881.7|12881.9|12880.3|135
1756951500000|2025-09-04 02:05:00|12882.9|12881.3|12882.9|12881.3|12884.2|12882.1|12882.7|12881.1|128
1756951800000|2025-09-04 02:10:00|12883|12881.4|12884|12881|12884|12881.9|12882.6|12880.9|222
1756952100000|2025-09-04 02:15:00|12883.7|12881.3|12884.2|12881.8|12886.2|12883.5|12883.4|12880.6|216
1756952400000|2025-09-04 02:20:00|12884.3|12881.9|12884.2|12882.6|12886.3|12884.2|12884.1|12881.3|126
1756952700000|2025-09-04 02:25:00|12884.1|12882.5|12881.3|12878.9|12884.2|12882.6|12880.9|12878.8|77
1756953000000|2025-09-04 02:30:00|12880.9|12879.3|12881.1|12878.7|12881.8|12880.2|12880.9|12878.2|124
1756953300000|2025-09-04 02:35:00|12881.6|12878.5|12880.4|12878.8|12881.8|12879.8|12878.4|12876.8|173
1756953600000|2025-09-04 02:40:00|12880.2|12878.6|12882.2|12879.8|12883|12881|12880|12878|113
1756953900000|2025-09-04 02:45:00|12882.1|12879.7|12882.7|12881.1|12882.9|12881.3|12880.8|12879.1|148
1756954200000|2025-09-04 02:50:00|12882.8|12881.2|12884|12881.6|12884.6|12882.2|12882.5|12880.6|172
1756954500000|2025-09-04 02:55:00|12883.8|12881.4|12883.6|12881.2|12884.7|12882.3|12882.2|12880.6|153
1756954800000|2025-09-04 03:00:00|12883.2|12880.8|12883.7|12880.7|12884.5|12882.7|12881.8|12880|213
1756955100000|2025-09-04 03:05:00|12883.3|12880.9|12885.8|12883.4|12885.8|12883.4|12883.3|12880.6|176
1756955400000|2025-09-04 03:10:00|12885.7|12883.3|12886.1|12884.5|12886.4|12884.8|12884.9|12883.2|93
1756955700000|2025-09-04 03:15:00|12886.4|12884|12886.1|12883.7|12886.8|12884.4|12885.7|12883.3|112
1756956000000|2025-09-04 03:20:00|12886.2|12883.8|12884.3|12882.7|12886.3|12884.2|12884.1|12882.5|102
1756956300000|2025-09-04 03:25:00|12884.4|12882.8|12884.6|12883|12884.9|12883.3|12884.2|12882.6|101
1756956600000|2025-09-04 03:30:00|12884.7|12883.1|12886.3|12884.7|12886.3|12884.7|12884.3|12882.7|157
1756956900000|2025-09-04 03:35:00|12886.4|12884.8|12886.4|12884.8|12887.1|12885.5|12886.3|12884.7|96
1756957200000|2025-09-04 03:40:00|12886.3|12884.7|12886.4|12884.8|12887.1|12885.5|12886.2|12884.6|92
1756957500000|2025-09-04 03:45:00|12886.5|12884.9|12886.3|12884.7|12886.8|12884.9|12886.2|12884.3|47
1756957800000|2025-09-04 03:50:00|12886.4|12884.8|12887.6|12886|12888|12886.4|12886.2|12884.6|109
1756958100000|2025-09-04 03:55:00|12887.5|12885.9|12887.3|12885.7|12888.4|12886.8|12887.3|12885.7|69
1756958400000|2025-09-04 04:00:00|12887.4|12885.8|12887.1|12885.5|12888|12886.4|12887.1|12885.5|98
1756958700000|2025-09-04 04:05:00|12887.2|12885.6|12887.5|12885.9|12887.9|12886.2|12886.9|12885.3|77
1756959000000|2025-09-04 04:10:00|12887.4|12885.8|12888.8|12887.2|12889.1|12887.5|12887.2|12885.1|137
1756959300000|2025-09-04 04:15:00|12888.7|12887.1|12890.4|12888.8|12890.4|12888.8|12888.3|12886.7|122
1756959600000|2025-09-04 04:20:00|12890.3|12888.7|12890.1|12888.5|12890.6|12889|12889.4|12887.8|79
1756959900000|2025-09-04 04:25:00|12890.2|12888.6|12890.7|12888.3|12890.8|12888.8|12889.8|12888|64
1756960200000|2025-09-04 04:30:00|12890.3|12888.7|12889.7|12888.1|12890.7|12888.7|12889.2|12887.6|70
1756960500000|2025-09-04 04:35:00|12889.6|12888|12888.3|12886.7|12889.6|12888|12887.6|12886|90
1756960800000|2025-09-04 04:40:00|12888.6|12887|12889.6|12888|12889.9|12888.3|12888.1|12886|149
1756961100000|2025-09-04 04:45:00|12889.7|12888.1|12890.4|12888|12890.5|12888.8|12889.2|12887.5|120
1756961400000|2025-09-04 04:50:00|12890.2|12888.6|12892|12890.4|12892.1|12890.5|12890.2|12888|137
1756961700000|2025-09-04 04:55:00|12892.2|12890.6|12892.1|12890.5|12893.3|12891.3|12891.8|12890.2|127
1756962000000|2025-09-04 05:00:00|12892.2|12890.6|12895|12893.4|12895.4|12893.8|12892.1|12890.5|155
1756962300000|2025-09-04 05:05:00|12895.1|12893.5|12891.6|12890|12895.5|12893.9|12891.2|12889.2|174
1756962600000|2025-09-04 05:10:00|12892|12890.4|12892.7|12891.1|12892.8|12891.2|12891.7|12889.8|92
1756962900000|2025-09-04 05:15:00|12892.6|12891|12892.6|12891|12892.9|12891.3|12891.7|12890|90
1756963200000|2025-09-04 05:20:00|12892.7|12891.1|12892.4|12890.8|12893.6|12891.7|12891.4|12889.7|159
1756963500000|2025-09-04 05:25:00|12892.2|12890.6|12891.4|12889.8|12892.8|12891|12890.9|12889.3|91
1756963800000|2025-09-04 05:30:00|12891|12889.4|12891.7|12889.3|12892.1|12889.9|12890.7|12888.8|138
1756964100000|2025-09-04 05:35:00|12891.6|12889.2|12891.7|12889.3|12892.3|12890.2|12890.7|12888.7|143
1756964400000|2025-09-04 05:40:00|12891.6|12889.2|12891.6|12889.2|12892|12889.6|12891.2|12888.8|73
1756964700000|2025-09-04 05:45:00|12891.7|12889.3|12892.3|12890.7|12893.2|12891.3|12891.6|12889.2|102
1756965000000|2025-09-04 05:50:00|12892.2|12890.6|12891.3|12889.7|12893|12891|12891.1|12889.5|91
1756965300000|2025-09-04 05:55:00|12891.2|12889.6|12890.5|12888.9|12892.8|12890.7|12890.4|12888.8|110
1756965600000|2025-09-04 06:00:00|12890.4|12888.8|12891.4|12889|12891.4|12889.4|12889.5|12887.8|202
1756965900000|2025-09-04 06:05:00|12891.5|12889.1|12888.3|12886.7|12891.5|12889.2|12887.8|12885.9|160
1756966200000|2025-09-04 06:10:00|12888.5|12886.9|12888.7|12887.1|12890.6|12888.5|12888.5|12886.9|156
1756966500000|2025-09-04 06:15:00|12888.8|12887.2|12886.8|12885.2|12889.1|12887.5|12886.4|12884.8|142
1756966800000|2025-09-04 06:20:00|12886.7|12885.1|12887.3|12885.7|12887.4|12885.7|12886.2|12884.3|112
1756967100000|2025-09-04 06:25:00|12887.4|12885.8|12887.3|12885.7|12887.9|12886.3|12886.3|12884.7|104
1756967400000|2025-09-04 06:30:00|12887.2|12885.6|12888|12886.4|12889.3|12887.7|12887.1|12885.5|165
1756967700000|2025-09-04 06:35:00|12888.1|12886.5|12888.7|12886.3|12889.4|12887.8|12888|12886.3|117
1756968000000|2025-09-04 06:40:00|12888.3|12886.7|12888.5|12886.1|12889.2|12887.6|12887.7|12886.1|135
1756968300000|2025-09-04 06:45:00|12888.4|12886|12885.3|12883.7|12888.8|12886.5|12884.9|12882.9|178
1756968600000|2025-09-04 06:50:00|12885.2|12883.6|12886.3|12884.7|12886.4|12884.8|12884.3|12882.4|113
1756968900000|2025-09-04 06:55:00|12886.4|12884.8|12888.4|12886.8|12889.2|12887.6|12886.4|12884.8|152
1756969200000|2025-09-04 07:00:00|12888.5|12886.9|12884.9|12883.3|12890.3|12888.7|12884.9|12883.3|249
1756969500000|2025-09-04 07:05:00|12885|12883.4|12886|12884.4|12886.5|12884.8|12884.3|12882.4|185
1756969800000|2025-09-04 07:10:00|12886.1|12884.5|12887|12885.4|12887.3|12885.5|12885.1|12883.5|186
1756970100000|2025-09-04 07:15:00|12887.7|12885.3|12888.9|12887.3|12889.3|12887.3|12886.6|12884.7|193
1756970400000|2025-09-04 07:20:00|12888.8|12887.2|12891.9|12890.3|12892.1|12890.5|12888.4|12886.4|188
1756970700000|2025-09-04 07:25:00|12892.4|12890|12888|12886.4|12893.2|12891.1|12887.6|12886|145
1756971000000|2025-09-04 07:30:00|12887.9|12886.3|12888.8|12886.4|12889.4|12887.8|12887.8|12886.1|155
1756971300000|2025-09-04 07:35:00|12888.7|12886.3|12889.4|12887.8|12891|12888.9|12888.4|12886.3|161
1756971600000|2025-09-04 07:40:00|12889.3|12887.7|12890.8|12889.2|12890.9|12889.3|12889.1|12887.2|137
1756971900000|2025-09-04 07:45:00|12890.6|12889|12891.8|12890.2|12892|12890.2|12890.3|12888.3|134
1756972200000|2025-09-04 07:50:00|12891.9|12890.3|12891.6|12890|12893|12890.7|12891.2|12889|139
1756972500000|2025-09-04 07:55:00|12891.7|12890.1|12889.9|12888.3|12892|12890.4|12889.9|12888.3|156
1756972800000|2025-09-04 08:00:00|12890|12888.4|12889.8|12888.2|12890.6|12888.7|12889.1|12887.3|139
1756973100000|2025-09-04 08:05:00|12889.7|12888.1|12886.6|12885|12890.2|12888.4|12886.5|12884.9|136
1756973400000|2025-09-04 08:10:00|12886.7|12885.1|12888.6|12887|12888.6|12887|12886.5|12884.9|126
1756973700000|2025-09-04 08:15:00|12888.5|12886.9|12888.4|12886.8|12889.5|12887.9|12888.2|12886.6|128
1756974000000|2025-09-04 08:20:00|12888.6|12887|12891.4|12889|12891.6|12889.8|12888.3|12886.7|141
1756974300000|2025-09-04 08:25:00|12891.5|12889.1|12890.4|12888|12891.6|12889.2|12890.1|12888|106
1756974600000|2025-09-04 08:30:00|12890.6|12888.2|12889.3|12887.7|12890.8|12889|12889.3|12887.6|157
1756974900000|2025-09-04 08:35:00|12889.2|12887.6|12889.1|12887.5|12890.7|12888.6|12888.9|12887.3|103
1756975200000|2025-09-04 08:40:00|12888.9|12887.3|12887.6|12886|12888.9|12887.3|12885.7|12884.1|210
1756975500000|2025-09-04 08:45:00|12887.7|12886.1|12889.4|12887.8|12889.5|12887.9|12887.7|12886.1|158
1756975800000|2025-09-04 08:50:00|12889.5|12887.9|12888.1|12886.5|12889.5|12887.9|12887.9|12886.3|150
1756976100000|2025-09-04 08:55:00|12888.2|12886.6|12886.2|12884.6|12888.3|12886.7|12886|12884.4|96
1756976400000|2025-09-04 09:00:00|12886.1|12884.5|12887.2|12885.6|12887.7|12886.1|12885.5|12883.9|157
1756976700000|2025-09-04 09:05:00|12887.4|12885.8|12889.8|12887.4|12889.9|12887.7|12887.4|12885.6|116
1756977000000|2025-09-04 09:10:00|12889.2|12887.6|12888.8|12887.2|12890.4|12888|12888.5|12886.5|119
1756977300000|2025-09-04 09:15:00|12888.7|12887.1|12889.3|12887.7|12889.8|12888.2|12888.2|12886.4|105
1756977600000|2025-09-04 09:20:00|12889.2|12887.6|12892.1|12890.5|12892.9|12891.3|12889.2|12887.6|176
1756977900000|2025-09-04 09:25:00|12892.2|12890.6|12893.7|12892.1|12893.9|12892.3|12891.9|12890.3|138
1756978200000|2025-09-04 09:30:00|12893.8|12892.2|12892.1|12889.7|12894.4|12892.8|12891.4|12889.6|167
1756978500000|2025-09-04 09:35:00|12892.2|12889.8|12892.6|12891|12893.9|12891.5|12891.5|12889.8|130
1756978800000|2025-09-04 09:40:00|12892.7|12891.1|12893.2|12891.6|12894.2|12892.6|12892.2|12890.6|122
1756979100000|2025-09-04 09:45:00|12893|12891.4|12893.1|12891.5|12894|12891.8|12892|12890.4|124
1756979400000|2025-09-04 09:50:00|12893.2|12891.6|12893.9|12891.5|12894.5|12892.1|12892.8|12891|151
1756979700000|2025-09-04 09:55:00|12894|12891.6|12894.4|12892|12894.6|12892.8|12892.9|12891.2|153
1756980000000|2025-09-04 10:00:00|12894.5|12892.1|12892.3|12890.7|12894.6|12892.2|12891.4|12889.4|140
1756980300000|2025-09-04 10:05:00|12892.1|12890.5|12890.1|12887.7|12893.2|12890.8|12890|12887.6|136
1756980600000|2025-09-04 10:10:00|12890|12887.6|12886.1|12883.7|12890|12887.6|12886.1|12883.7|171
1756980900000|2025-09-04 10:15:00|12886.4|12884|12888.1|12885.7|12889|12886.4|12886.2|12883.8|187
1756981200000|2025-09-04 10:20:00|12888|12885.6|12888.3|12885.9|12888.9|12886.5|12887.6|12885.2|138
1756981500000|2025-09-04 10:25:00|12888.8|12885.6|12888.7|12886.3|12889.6|12887.2|12887.7|12884.9|181
1756981800000|2025-09-04 10:30:00|12888.8|12886.4|12886.9|12885.3|12888.9|12887.1|12886.5|12884.9|159
1756982100000|2025-09-04 10:35:00|12887|12885.4|12886.6|12885|12887.6|12886|12886.1|12884.5|191
1756982400000|2025-09-04 10:40:00|12886.7|12885.1|12887.7|12886.1|12887.8|12886.2|12885.9|12884.3|122
1756982700000|2025-09-04 10:45:00|12887.8|12886.2|12889.3|12886.9|12889.9|12887.3|12887.7|12885.9|185
1756983000000|2025-09-04 10:50:00|12889.2|12886.8|12889.8|12887.4|12889.9|12887.5|12888.2|12885.8|225
1756983300000|2025-09-04 10:55:00|12889.7|12887.3|12890|12887.6|12890.7|12888.3|12889|12886.6|227
1756983600000|2025-09-04 11:00:00|12890.2|12887.8|12891.5|12889.9|12892.2|12890.2|12890.2|12887.8|161
1756983900000|2025-09-04 11:05:00|12891.6|12890|12894.4|12892.8|12894.6|12893|12891.5|12889.7|180
1756984200000|2025-09-04 11:10:00|12894.3|12892.7|12894.1|12892.5|12894.9|12892.8|12893.9|12892.3|109
1756984500000|2025-09-04 11:15:00|12894.3|12892.7|12894.1|12892.5|12894.7|12893.1|12893.7|12892.1|138
1756984800000|2025-09-04 11:20:00|12894|12892.4|12894.9|12893.3|12895.5|12893.8|12894|12892.1|114
1756985100000|2025-09-04 11:25:00|12895|12893.4|12895.1|12893.5|12895.5|12893.8|12894.4|12892.8|105
1756985400000|2025-09-04 11:30:00|12895|12893.4|12894.9|12893.3|12896.8|12895.2|12894.5|12892.9|163
1756985700000|2025-09-04 11:35:00|12895.1|12893.5|12894.2|12892.6|12895.6|12894|12894|12892.4|149
1756986000000|2025-09-04 11:40:00|12894.1|12892.5|12894.9|12893.3|12895.6|12894|12893.9|12892.3|111
1756986300000|2025-09-04 11:45:00|12895|12893.4|12894.5|12892.9|12895.3|12893.7|12893.3|12891.7|163
1756986600000|2025-09-04 11:50:00|12894.4|12892.8|12894.5|12892.9|12895.1|12893.5|12893.2|12891.6|183
1756986900000|2025-09-04 11:55:00|12894.6|12893|12894.2|12891.8|12895.7|12894.1|12893.5|12891.8|177
1756987200000|2025-09-04 12:00:00|12893.7|12892.1|12890.6|12889|12893.7|12892.1|12890.5|12888.9|225
1756987500000|2025-09-04 12:05:00|12890.7|12889.1|12891.3|12888.9|12891.6|12889.5|12890.3|12887.9|254
1756987800000|2025-09-04 12:10:00|12891.2|12888.8|12893.2|12887.7|12893.2|12889.7|12890.6|12887.6|185
1756988100000|2025-09-04 12:15:00|12893.6|12886.8|12889.1|12887.5|12893.6|12889.9|12886.5|12878.2|406
1756988400000|2025-09-04 12:20:00|12888.9|12887.3|12892.2|12890.6|12893.2|12891.6|12888.6|12886.5|292
1756988700000|2025-09-04 12:25:00|12892.1|12890.5|12894|12888.1|12894.9|12892.9|12892|12888.1|258
1756989000000|2025-09-04 12:30:00|12894.3|12889|12896.9|12894.5|12898.6|12896.2|12889.5|12874|452
1756989300000|2025-09-04 12:35:00|12896.8|12894.4|12897.9|12895.5|12899.7|12897.7|12895.2|12893.4|309
1756989600000|2025-09-04 12:40:00|12898.1|12895.7|12898|12895.6|12900.8|12898.4|12897.6|12895.3|255
1756989900000|2025-09-04 12:45:00|12898.1|12895.7|12898.2|12895.8|12900.5|12898.1|12896.5|12894.2|211
1756990200000|2025-09-04 12:50:00|12898.4|12896|12897.4|12895|12898.8|12896.9|12896.3|12893.9|220
1756990500000|2025-09-04 12:55:00|12897.2|12894.8|12892.9|12891.3|12898.4|12896|12892.2|12889.8|303
1756990800000|2025-09-04 13:00:00|12893.3|12890.9|12893.1|12891.5|12894.1|12892.2|12890.9|12888.7|257
1756991100000|2025-09-04 13:05:00|12893.5|12891.9|12895.8|12894.2|12896.3|12894.7|12892.7|12891.1|189
1756991400000|2025-09-04 13:10:00|12895.9|12894.3|12896.1|12894.5|12896.1|12894.5|12893.7|12892.1|230
1756991700000|2025-09-04 13:15:00|12896|12894.4|12892.8|12890.4|12896.6|12895|12892.5|12890.4|167
1756992000000|2025-09-04 13:20:00|12893|12890.6|12889.9|12887.5|12893|12890.6|12888.8|12886.4|215
1756992300000|2025-09-04 13:25:00|12889.8|12887.4|12890.3|12887.9|12890.8|12888.6|12887.8|12886|206
1756992600000|2025-09-04 13:30:00|12890.2|12887.8|12889.3|12887.7|12890.8|12888.8|12887.9|12886.3|260
1756992900000|2025-09-04 13:35:00|12889.4|12887.8|12888|12885.6|12890.6|12888.6|12886.7|12884.8|256
1756993200000|2025-09-04 13:40:00|12887.9|12885.5|12889.7|12887.3|12890.2|12888.1|12887.5|12885.5|231
1756993500000|2025-09-04 13:45:00|12890.1|12886.9|12887.4|12885.8|12890.3|12887.8|12887|12885.4|250
1756993800000|2025-09-04 13:50:00|12887.5|12885.9|12890.4|12888|12890.7|12888.7|12887.5|12885.7|251
1756994100000|2025-09-04 13:55:00|12890.3|12887.9|12891.9|12886.2|12891.9|12888.2|12889.1|12886.2|180
1756994400000|2025-09-04 14:00:00|12895.1|12885.8|12898.1|12895.7|12900.6|12895.9|12893.8|12885.8|445
1756994700000|2025-09-04 14:05:00|12898|12895.6|12898.3|12895.9|12899.3|12897.3|12895.8|12893.8|251
1756995000000|2025-09-04 14:10:00|12898.2|12895.8|12895.3|12892.9|12899.8|12897.7|12893|12890.6|313
1756995300000|2025-09-04 14:15:00|12894.9|12893.3|12896.7|12894.3|12898.5|12896.4|12894.8|12892.9|328
1756995600000|2025-09-04 14:20:00|12896.8|12894.4|12898.5|12896.1|12899.6|12897.2|12896.1|12894|218
1756995900000|2025-09-04 14:25:00|12898.4|12896|12897.6|12896|12899.7|12897.7|12897.3|12895.3|317
1756996200000|2025-09-04 14:30:00|12897.5|12895.9|12902.2|12900.6|12902.3|12900.7|12896.8|12894.4|300
1756996500000|2025-09-04 14:35:00|12902.1|12900.5|12902.3|12900.7|12904.6|12902.9|12902.1|12900.5|283
1756996800000|2025-09-04 14:40:00|12902.2|12900.6|12904.6|12903|12904.6|12903|12901.6|12900|199
1756997100000|2025-09-04 14:45:00|12904.5|12902.9|12905.1|12903.5|12905.3|12903.7|12902.7|12901.1|188
1756997400000|2025-09-04 14:50:00|12905.3|12903.7|12906.1|12904.5|12906.7|12905.1|12904.9|12903.3|201
1756997700000|2025-09-04 14:55:00|12906|12904.4|12905.4|12903.8|12906.4|12904.8|12904.5|12902.9|215
1756998000000|2025-09-04 15:00:00|12905.3|12903.7|12903.3|12901.7|12905.9|12904.3|12903.3|12901.7|182
1756998300000|2025-09-04 15:05:00|12903.4|12901.8|12905.4|12903.8|12906.4|12904.8|12902.8|12901.2|219
1756998600000|2025-09-04 15:10:00|12905.5|12903.9|12906.5|12904.9|12906.6|12905|12904.2|12902.2|138
1756998900000|2025-09-04 15:15:00|12906.6|12905|12905.6|12904|12906.9|12905.3|12905.5|12903.9|169
1756999200000|2025-09-04 15:20:00|12905.7|12904.1|12905.7|12903.3|12906.4|12904.1|12904.3|12902.7|197
1756999500000|2025-09-04 15:25:00|12905.5|12903.1|12902.8|12901.2|12906|12904.4|12902.8|12901.2|170
1756999800000|2025-09-04 15:30:00|12902.7|12901.1|12901.6|12900|12903.9|12902.3|12901.3|12899.7|216
1757000100000|2025-09-04 15:35:00|12901.7|12900.1|12900.4|12898.8|12902.8|12901.2|12900.4|12898.8|246
1757000400000|2025-09-04 15:40:00|12900.5|12898.9|12901|12899.4|12902.1|12900.5|12900.3|12898.7|242
1757000700000|2025-09-04 15:45:00|12900.9|12899.3|12899.8|12898.2|12901.4|12899.8|12899.2|12897.1|271
1757001000000|2025-09-04 15:50:00|12899.7|12898.1|12899.2|12896.8|12900.8|12898.5|12898.6|12896.7|204
1757001300000|2025-09-04 15:55:00|12899.3|12896.9|12898.8|12897.2|12900|12897.6|12898.7|12896.6|175
1757001600000|2025-09-04 16:00:00|12899.4|12897|12898.9|12897.3|12899.8|12897.6|12898.1|12896.2|359
1757001900000|2025-09-04 16:05:00|12899|12897.4|12904.4|12902|12905|12902.6|12898.8|12897|315
1757002200000|2025-09-04 16:10:00|12904.6|12902.2|12904.9|12903.3|12906|12904|12904.4|12902|278
1757002500000|2025-09-04 16:15:00|12904.8|12903.2|12901.9|12900.3|12905.2|12903.2|12901.9|12900.3|176
1757002800000|2025-09-04 16:20:00|12902.4|12900|12905|12902.6|12905.4|12903|12901|12899.4|252
1757003100000|2025-09-04 16:25:00|12905.1|12902.7|12903.4|12901.8|12905.7|12903.8|12903|12901.4|314
1757003400000|2025-09-04 16:30:00|12903.2|12901.6|12901.9|12900.3|12903.6|12901.7|12901.6|12900|257
1757003700000|2025-09-04 16:35:00|12901.8|12900.2|12901.1|12899.5|12902.1|12900.5|12900.4|12898.8|228
1757004000000|2025-09-04 16:40:00|12900.8|12899.2|12900.4|12898.8|12901.1|12899.5|12899.3|12897.7|229
1757004300000|2025-09-04 16:45:00|12900.5|12898.9|12901.7|12900.1|12901.8|12900.2|12900.2|12898.6|271
1757004600000|2025-09-04 16:50:00|12901.6|12900|12900.9|12899.3|12902.4|12900.8|12900.5|12898.9|303
1757004900000|2025-09-04 16:55:00|12900.8|12899.2|12901.4|12899.8|12901.9|12900.3|12900.5|12898.9|259
1757005200000|2025-09-04 17:00:00|12901.6|12900|12902.1|12900.5|12902.6|12900.6|12900.4|12898.6|305
1757005500000|2025-09-04 17:05:00|12902|12900.4|12902.7|12900.3|12903.5|12901.1|12901.5|12899.6|292
1757005800000|2025-09-04 17:10:00|12902.3|12899.9|12902.2|12900.6|12903.4|12901.2|12901.6|12899.9|223
1757006100000|2025-09-04 17:15:00|12902.1|12900.5|12900.4|12898.8|12902.5|12900.9|12900.4|12898.8|160
1757006400000|2025-09-04 17:20:00|12900.5|12898.9|12900.7|12899.1|12902.4|12900.6|12900.5|12898.9|217
1757006700000|2025-09-04 17:25:00|12900.8|12899.2|12901.2|12898.8|12901.9|12900|12900.3|12898.5|245
1757007000000|2025-09-04 17:30:00|12901.1|12898.7|12901.9|12900.3|12902.6|12900.8|12900.3|12898.5|223
1757007300000|2025-09-04 17:35:00|12902|12900.4|12901.8|12900.2|12902.9|12901.3|12901|12899.4|247
1757007600000|2025-09-04 17:40:00|12901.7|12900.1|12901.5|12899.9|12901.9|12900.3|12900.6|12899|130
1757007900000|2025-09-04 17:45:00|12901.4|12899.8|12902.9|12901.3|12904|12902.4|12900.7|12899.1|206
1757008200000|2025-09-04 17:50:00|12902.8|12901.2|12902.8|12901.2|12903.4|12901.8|12902.1|12900.5|245
1757008500000|2025-09-04 17:55:00|12902.7|12901.1|12902.9|12901.3|12903.5|12901.9|12902|12900.4|169
1757008800000|2025-09-04 18:00:00|12903.1|12901.5|12902.3|12899.9|12903.4|12901.8|12901.7|12899.9|218
1757009100000|2025-09-04 18:05:00|12902.2|12899.8|12901.1|12898.7|12902.3|12900|12900.1|12898|205
1757009400000|2025-09-04 18:10:00|12900.7|12899.1|12899.6|12897.2|12900.8|12899.1|12898.7|12896.8|245
1757009700000|2025-09-04 18:15:00|12899.7|12897.3|12898.7|12897.1|12900.2|12898.2|12898.3|12896|188
1757010000000|2025-09-04 18:20:00|12898.8|12897.2|12898.5|12896.9|12899.5|12897.9|12898|12896.4|170
1757010300000|2025-09-04 18:25:00|12898.4|12896.8|12898.4|12896.8|12899.1|12897.5|12897.2|12895.6|186
1757010600000|2025-09-04 18:30:00|12898.5|12896.9|12897.7|12896.1|12899|12897.4|12897.2|12895.6|176
1757010900000|2025-09-04 18:35:00|12897.8|12896.2|12897.3|12895.7|12897.9|12896.3|12897.1|12895.5|212
1757011200000|2025-09-04 18:40:00|12897.4|12895.8|12898.4|12896.8|12898.5|12896.9|12896.8|12895.2|159
1757011500000|2025-09-04 18:45:00|12898.3|12896.7|12896.8|12895.2|12898.5|12896.9|12896.2|12894.6|166
1757011800000|2025-09-04 18:50:00|12896.9|12895.3|12897.8|12896.2|12898.3|12896.7|12896.4|12894.8|162
1757012100000|2025-09-04 18:55:00|12897.9|12896.3|12898.4|12896.8|12899.2|12897.5|12897.3|12895.7|145
1757012400000|2025-09-04 19:00:00|12898.3|12896.7|12897.6|12896|12898.7|12897|12897.3|12895.4|81
1757012700000|2025-09-04 19:05:00|12897.5|12895.9|12896.9|12894.5|12897.6|12895.9|12896.1|12894.2|62
1757013000000|2025-09-04 19:10:00|12897|12894.6|12894.8|12893.2|12897.1|12894.7|12894.7|12892.5|95
1757013300000|2025-09-04 19:15:00|12894.7|12893.1|12893.8|12892.2|12895.5|12893.2|12893.8|12891.9|64
1757013600000|2025-09-04 19:20:00|12893.9|12892.3|12895|12893.4|12896.4|12894.1|12893.8|12892.2|186
1757013900000|2025-09-04 19:25:00|12894.9|12893.3|12895.6|12894|12896.2|12894.3|12894.7|12893.1|133
1757014200000|2025-09-04 19:30:00|12895.7|12894.1|12894.9|12893.3|12895.9|12894.3|12894.4|12892.8|117
1757014500000|2025-09-04 19:35:00|12895.1|12893.5|12894.1|12892.5|12895.9|12894.3|12893.8|12892.2|108
1757014800000|2025-09-04 19:40:00|12894.2|12892.6|12894.6|12893|12894.9|12893.3|12894|12892.4|95
1757015100000|2025-09-04 19:45:00|12894.7|12893.1|12894.9|12893.3|12894.9|12893.3|12894.4|12892.8|83
1757015400000|2025-09-04 19:50:00|12894.8|12893.2|12894.5|12892.9|12895.3|12893.5|12894|12892.4|80
1757015700000|2025-09-04 19:55:00|12894.4|12892.8|12895.2|12893.6|12895.4|12893.8|12894|12891.9|87
1757016000000|2025-09-04 20:00:00|12895.3|12893.7|12896.9|12894.5|12897.2|12894.8|12895.2|12893.1|54
1757016300000|2025-09-04 20:05:00|12897|12894.6|12897.3|12894.9|12897.6|12895.7|12896.8|12894.6|53
1757016600000|2025-09-04 20:10:00|12897.4|12895|12896.7|12894.3|12897.7|12895.8|12896.5|12893.5|47
1757016900000|2025-09-04 20:15:00|12896.8|12894.4|12896.2|12893.8|12897.2|12895.2|12895.9|12893.7|43
1757017200000|2025-09-04 20:20:00|12896.1|12893.7|12895.3|12892.9|12896.2|12893.8|12895.1|12892.7|38
1757017500000|2025-09-04 20:25:00|12895.2|12892.8|12895.1|12892.7|12896.1|12893.5|12895.1|12892.7|48
1757017800000|2025-09-04 20:30:00|12895.2|12892.8|12895.2|12892.8|12895.9|12892.8|12895.1|12892.1|22
1757018100000|2025-09-04 20:35:00|12895.3|12892.9|12895.2|12892.8|12897.9|12893.2|12894.8|12890.1|27
1757018400000|2025-09-04 20:40:00|12895.6|12892.4|12894.1|12892.5|12898|12893.3|12894.1|12889.4|47
1757018700000|2025-09-04 20:45:00|12897.2|12892.7|12895.1|12892.7|12897.4|12892.7|12894.5|12889.2|71
1757019000000|2025-09-04 20:50:00|12895.2|12891.4|12897.5|12889.5|12897.5|12892.7|12894.9|12889.2|68
1757019300000|2025-09-04 20:55:00|12897.3|12889.3|12906|12890|12907.6|12894.5|12895.3|12888.9|125
1757019600000|2025-09-04 21:00:00|12906.1|12890.1|12908.7|12892.7|12908.7|12892.7|12906.1|12890.1|4
1757019900000|2025-09-04 21:05:00|12908.6|12892.6|12907.5|12891.5|12908.6|12892.6|12907.4|12891.4|21
1757020200000|2025-09-04 21:10:00|12907.6|12891.6|12907.9|12891.9|12908.4|12892.4|12907.1|12891.1|170
1757020500000|2025-09-04 21:15:00|12908|12892|12907.1|12891.1|12908.1|12892.1|12907|12891|74
1757020800000|2025-09-04 21:20:00|12907|12891|12907.2|12891.2|12907.5|12891.5|12906.9|12890.9|81
1757021100000|2025-09-04 21:25:00|12907|12891|12907.2|12891.2|12907.4|12891.4|12906.7|12890.7|96
1757021400000|2025-09-04 21:30:00|12906.6|12890.6|12905.5|12889.5|12906.6|12890.6|12905.3|12889.3|77
1757021700000|2025-09-04 21:35:00|12905.6|12889.6|12906.2|12890.2|12907.3|12891.3|12905.5|12889.5|108
1757022000000|2025-09-04 21:40:00|12906|12890|12906.6|12890.6|12907.2|12891.2|12906|12890|88
1757022300000|2025-09-04 21:45:00|12906.5|12890.5|12906.6|12890.6|12906.9|12890.9|12906.1|12890.1|86
1757022600000|2025-09-04 21:50:00|12906.7|12890.7|12906.3|12890.3|12907.2|12891.2|12906.2|12890.2|94
1757022900000|2025-09-04 21:55:00|12906.4|12890.4|12906.6|12890.6|12907.1|12891.1|12906.1|12890.1|96
1757023200000|2025-09-04 22:00:00|12906.9|12890.9|12903.7|12894.2|12907|12895.4|12902.6|12890.6|168
1757023500000|2025-09-04 22:05:00|12903.9|12894.1|12903.5|12894.5|12904|12894.5|12903.5|12894|57
1757023800000|2025-09-04 22:10:00|12903.6|12894.4|12902.8|12896.2|12903.7|12896.8|12902.6|12894.4|71
1757024100000|2025-09-04 22:15:00|12902.7|12896.3|12898.6|12894.4|12902.9|12896.3|12898.5|12893.9|88
1757024400000|2025-09-04 22:20:00|12898.7|12894.3|12899.8|12895.2|12899.8|12895.4|12898.5|12893.8|32
1757024700000|2025-09-04 22:25:00|12899.9|12895.1|12900.1|12894.9|12900.2|12895.3|12899.7|12894.8|15
1757025000000|2025-09-04 22:30:00|12899.8|12895.2|12897.3|12893.7|12899.9|12895.3|12897.3|12892.7|62
1757025300000|2025-09-04 22:35:00|12897.4|12893.6|12898.1|12894.9|12898.5|12895.4|12897.2|12893.5|48
1757025600000|2025-09-04 22:40:00|12897.7|12895.3|12899.4|12895.6|12900.1|12896.4|12897.7|12894.9|33
1757025900000|2025-09-04 22:45:00|12899.5|12895.5|12898.7|12894.3|12900|12895.5|12898.6|12893.7|62
1757026200000|2025-09-04 22:50:00|12899|12894|12899|12893.9|12899.5|12894.3|12897.6|12892|70
1757026500000|2025-09-04 22:55:00|12898.9|12893.8|12897|12893|12899.1|12894.3|12896.5|12892.5|75
1757026800000|2025-09-04 23:00:00|12897.3|12892.7|12895.3|12891.8|12897.3|12893.2|12895.2|12891.6|63
1757027100000|2025-09-04 23:05:00|12895.4|12891.7|12896.3|12892.7|12896.6|12892.8|12895.2|12891.5|84
1757027400000|2025-09-04 23:10:00|12896.4|12892.6|12895.3|12891.8|12896.5|12892.8|12895.3|12891.7|54
1757027700000|2025-09-04 23:15:00|12895.4|12891.7|12893.9|12891.5|12895.5|12892.4|12893.6|12890.8|60
1757028000000|2025-09-04 23:20:00|12894.1|12891|12894.4|12890.8|12894.4|12891.4|12893.6|12890.7|49
1757028300000|2025-09-04 23:25:00|12894.3|12890.9|12895|12891.9|12895.3|12892.3|12894.3|12890.9|84
1757028600000|2025-09-04 23:30:00|12895.1|12891.8|12894.1|12890.9|12895.2|12892.4|12893.7|12890.7|81
1757028900000|2025-09-04 23:35:00|12894|12891.4|12893.1|12889.9|12894.1|12891.4|12892.6|12889.8|98
1757029200000|2025-09-04 23:40:00|12893.2|12889.8|12893.1|12890|12893.2|12890|12891.7|12888.8|77
1757029500000|2025-09-04 23:45:00|12893|12889.8|12892.2|12888.8|12893.2|12890.4|12892.1|12888.7|36
1757029800000|2025-09-04 23:50:00|12892.3|12888.7|12891.2|12887.8|12892.3|12889.3|12890.7|12887.7|105
1757030100000|2025-09-04 23:55:00|12891.3|12887.7|12891.1|12887.9|12892.1|12888.9|12890.8|12887.7|81
1757030400000|2025-09-05 00:00:00|12890.8|12888.4|12891.7|12890.1|12892.6|12890.3|12889|12886.9|466
1757030700000|2025-09-05 00:05:00|12891.6|12890|12890.9|12888.5|12893.1|12890.7|12890.2|12887.8|260
1757031000000|2025-09-05 00:10:00|12890.8|12888.4|12889.8|12888.2|12890.8|12888.4|12888.2|12886.4|180
1757031300000|2025-09-05 00:15:00|12889.9|12888.3|12890.4|12887.3|12892.7|12891.1|12889.2|12886.8|275
1757031600000|2025-09-05 00:20:00|12890.1|12887.4|12890.3|12887.9|12892.2|12889.3|12889.1|12886.7|200
1757031900000|2025-09-05 00:25:00|12890.2|12887.8|12890.5|12888.9|12890.6|12889|12889.3|12886.9|155
1757032200000|2025-09-05 00:30:00|12890.4|12888.8|12888.5|12886.9|12890.4|12888.8|12888.3|12886.7|105
1757032500000|2025-09-05 00:35:00|12888.4|12886.8|12887.6|12885.2|12888.6|12886.8|12886.6|12884.4|163
1757032800000|2025-09-05 00:40:00|12887.7|12885.3|12889.8|12887.4|12890.7|12888.9|12887.4|12885.1|260
1757033100000|2025-09-05 00:45:00|12889.9|12887.5|12887.4|12885.8|12890.5|12888.2|12886.5|12884.7|248
1757033400000|2025-09-05 00:50:00|12887.3|12885.7|12888.5|12886.1|12889|12886.6|12887.3|12885.2|202
1757033700000|2025-09-05 00:55:00|12888.4|12886|12886.7|12884.3|12889.5|12887.3|12885.4|12883|229
1757034000000|2025-09-05 01:00:00|12886.8|12884.4|12885.7|12883.3|12886.8|12884.4|12884.3|12882|196
1757034300000|2025-09-05 01:05:00|12885.6|12883.2|12883.9|12882.3|12885.8|12884.2|12883.5|12881.2|166
1757034600000|2025-09-05 01:10:00|12883.8|12882.2|12884.1|12882.5|12885.2|12882.8|12883.3|12881.7|152
1757034900000|2025-09-05 01:15:00|12884|12882.4|12887.4|12885.8|12888.1|12886.5|12884|12882.4|179
1757035200000|2025-09-05 01:20:00|12887.3|12885.7|12886.2|12884.6|12887.4|12885.8|12884.2|12882.6|161
1757035500000|2025-09-05 01:25:00|12886.3|12884.7|12885.8|12883.4|12886.7|12884.9|12885.5|12883.4|89
1757035800000|2025-09-05 01:30:00|12885|12883.5|12885.9|12883.5|12885.9|12884|12884.6|12883|95
1757036100000|2025-09-05 01:35:00|12885.8|12883.4|12886.7|12884.3|12887|12884.9|12885.6|12883.4|130
1757036400000|2025-09-05 01:40:00|12886.6|12884.2|12887.7|12885.3|12887.8|12885.6|12886.1|12884.1|133
1757036700000|2025-09-05 01:45:00|12887.5|12885.1|12884.7|12883.1|12887.7|12885.7|12884.6|12883|114
1757037000000|2025-09-05 01:50:00|12884.6|12883|12879.3|12877.7|12884.7|12883.1|12879.1|12877.5|172
1757037300000|2025-09-05 01:55:00|12879.4|12877.8|12878.3|12876.7|12879.7|12878.1|12876.1|12874.5|195
1757037600000|2025-09-05 02:00:00|12878.4|12876.8|12876.8|12875.2|12879.5|12877.9|12876.8|12875.2|234
1757037900000|2025-09-05 02:05:00|12876.9|12875.3|12874.4|12872.8|12877.5|12875.9|12874.4|12872.8|103
1757038200000|2025-09-05 02:10:00|12874.5|12872.9|12876.7|12875.1|12876.8|12875.2|12874.5|12872.9|140
1757038500000|2025-09-05 02:15:00|12876.5|12874.9|12876.2|12874.6|12878|12876.4|12875.9|12874.3|148
1757038800000|2025-09-05 02:20:00|12876.1|12874.5|12873.5|12871.9|12876.1|12874.5|12871.1|12869.5|179
1757039100000|2025-09-05 02:25:00|12873.6|12872|12873.5|12871.9|12874.3|12872.7|12873|12871.4|101
1757039400000|2025-09-05 02:30:00|12873.4|12871.8|12873|12871.4|12875.2|12873.6|12872.9|12871.3|130
1757039700000|2025-09-05 02:35:00|12873.2|12871.6|12872.5|12870.9|12873.3|12871.7|12871.3|12869.7|146
1757040000000|2025-09-05 02:40:00|12872.6|12871|12873.3|12871.7|12873.6|12872|12872.3|12870.7|94
1757040300000|2025-09-05 02:45:00|12873.2|12871.6|12874.6|12873|12876.2|12874.6|12873.2|12871.6|186
1757040600000|2025-09-05 02:50:00|12874.7|12873.1|12876|12874.4|12877|12875.2|12874.2|12872.6|198
1757040900000|2025-09-05 02:55:00|12875.9|12874.3|12876.8|12875.2|12877|12875.4|12875.5|12873.9|106
1757041200000|2025-09-05 03:00:00|12876.9|12875.3|12876.2|12873.8|12877.9|12875.9|12876|12872.9|131
1757041500000|2025-09-05 03:05:00|12876.3|12873.9|12874.3|12872.7|12876.7|12874.7|12873.7|12872.1|105
1757041800000|2025-09-05 03:10:00|12874.4|12872.8|12873.5|12871.9|12874.4|12872.8|12872.7|12871.1|107
1757042100000|2025-09-05 03:15:00|12873.6|12872|12875.1|12873.5|12875.8|12873.7|12873.6|12872|73
1757042400000|2025-09-05 03:20:00|12875|12873.4|12870.8|12868.4|12875.1|12873.5|12870.3|12867.9|135
1757042700000|2025-09-05 03:25:00|12870.7|12868.3|12870.6|12869|12871.7|12869.3|12869.8|12868|129
1757043000000|2025-09-05 03:30:00|12870.4|12868.8|12872.2|12870.6|12873.5|12871.9|12870.2|12868.2|178
1757043300000|2025-09-05 03:35:00|12872.7|12870.3|12872.2|12870.6|12873.9|12872|12872.2|12870.3|114
1757043600000|2025-09-05 03:40:00|12872.3|12870.7|12874.1|12871.7|12874.6|12872.2|12871.6|12870|120
1757043900000|2025-09-05 03:45:00|12874.2|12871.8|12873.4|12871|12875.5|12873.9|12872.4|12870|165
1757044200000|2025-09-05 03:50:00|12873.5|12871.1|12874.3|12871.9|12874.6|12872.9|12873.5|12871.1|107
1757044500000|2025-09-05 03:55:00|12874.4|12872|12873.9|12871.5|12874.4|12872.3|12872.9|12871.1|128
1757044800000|2025-09-05 04:00:00|12873.8|12871.4|12872.7|12871.1|12873.8|12871.8|12872.5|12870.3|148
1757045100000|2025-09-05 04:05:00|12872.6|12871|12873.1|12870.7|12873.7|12871.8|12872.6|12870.5|87
1757045400000|2025-09-05 04:10:00|12873.2|12870.8|12872.5|12870.9|12873.7|12871.9|12872.4|12870.3|148
1757045700000|2025-09-05 04:15:00|12872.4|12870.8|12873.3|12871.7|12874|12872.4|12872.4|12870.8|150
1757046000000|2025-09-05 04:20:00|12873.4|12871.8|12873.3|12871.7|12874|12872.4|12872.9|12871.3|272
1757046300000|2025-09-05 04:25:00|12873.4|12871.8|12874.9|12872.5|12875.1|12873.5|12873|12871.4|134
1757046600000|2025-09-05 04:30:00|12875|12872.6|12874.1|12872.5|12876|12874.2|12874|12872.4|142
1757046900000|2025-09-05 04:35:00|12874.2|12872.6|12874.2|12871.8|12875.4|12873.8|12874|12871.7|202
1757047200000|2025-09-05 04:40:00|12874.1|12871.7|12874.8|12872.4|12875.8|12873.4|12874.1|12871.7|159
1757047500000|2025-09-05 04:45:00|12874.9|12872.5|12874.1|12872.5|12874.9|12872.7|12873.8|12871.6|169
1757047800000|2025-09-05 04:50:00|12874.2|12872.6|12875.2|12873.6|12875.4|12873.8|12874|12872.4|220
1757048100000|2025-09-05 04:55:00|12875.4|12873.8|12875.9|12873.5|12876.3|12874.4|12874.8|12872.5|167
1757048400000|2025-09-05 05:00:00|12876.2|12873.1|12874|12872.4|12876.2|12873.8|12873.8|12872.2|84
1757048700000|2025-09-05 05:05:00|12874.1|12872.5|12873|12871.4|12874.4|12872.8|12872.8|12871.2|146
1757049000000|2025-09-05 05:10:00|12872.9|12871.3|12873.2|12871.6|12873.7|12872.1|12872.7|12871.1|205
1757049300000|2025-09-05 05:15:00|12873.1|12871.5|12872.3|12870.7|12873.3|12871.6|12872.1|12870.5|87
1757049600000|2025-09-05 05:20:00|12872.2|12870.6|12872.2|12870.6|12872.5|12870.9|12871.8|12870.2|114
1757049900000|2025-09-05 05:25:00|12872.3|12870.7|12872.2|12869.8|12872.8|12870.8|12871.5|12869.8|44
1757050200000|2025-09-05 05:30:00|12872|12869.6|12872.4|12870|12872.7|12870.4|12871.4|12869.4|78
1757050500000|2025-09-05 05:35:00|12872.3|12869.9|12869.7|12868.1|12872.7|12870.5|12869.7|12868.1|108
1757050800000|2025-09-05 05:40:00|12869.8|12868.2|12869.7|12868.1|12870.3|12868.5|12869.3|12867.6|59
1757051100000|2025-09-05 05:45:00|12870.2|12867.8|12867.9|12866.3|12871|12868.4|12867.8|12866.2|47
1757051400000|2025-09-05 05:50:00|12868|12866.4|12867.9|12866.3|12868.4|12866.8|12867.4|12865.8|173
1757051700000|2025-09-05 05:55:00|12867.8|12866.2|12867.3|12865.7|12867.8|12866.2|12866.2|12864.6|164
1757052000000|2025-09-05 06:00:00|12867.4|12865.8|12867.1|12865.5|12868.1|12866.5|12866.3|12864.2|174
1757052300000|2025-09-05 06:05:00|12867|12865.4|12869.9|12867.5|12871|12868.6|12866.9|12865.2|197
1757052600000|2025-09-05 06:10:00|12869.8|12867.4|12870.8|12869.2|12871.1|12869.3|12868.3|12866.7|223
1757052900000|2025-09-05 06:15:00|12870.7|12869.1|12870.8|12869.2|12871.6|12869.5|12869|12867.4|222
1757053200000|2025-09-05 06:20:00|12871.2|12868.8|12874.1|12871.7|12874.8|12872.7|12871|12868.8|202
1757053500000|2025-09-05 06:25:00|12874|12871.6|12869.5|12867.9|12874.2|12871.8|12869.4|12867.8|210
1757053800000|2025-09-05 06:30:00|12869.9|12867.5|12872.7|12871.1|12873|12871.4|12868.2|12865.9|205
1757054100000|2025-09-05 06:35:00|12872.6|12871|12871.5|12869.9|12873.4|12871.2|12871.5|12869.4|153
1757054400000|2025-09-05 06:40:00|12871.6|12870|12872.3|12869.9|12872.4|12870.2|12871|12868.7|137
1757054700000|2025-09-05 06:45:00|12872.5|12870.1|12871.7|12870.1|12872.6|12870.3|12870|12867.9|164
1757055000000|2025-09-05 06:50:00|12871.8|12870.2|12872.7|12871.1|12874.5|12872.9|12871.5|12869.6|175
1757055300000|2025-09-05 06:55:00|12872.6|12871|12874|12871.6|12874.3|12872.1|12872.6|12870.8|98
1757055600000|2025-09-05 07:00:00|12873.6|12871.2|12872.9|12870.5|12873.9|12871.8|12869.4|12867.8|242
1757055900000|2025-09-05 07:05:00|12872.8|12870.4|12869.7|12868.1|12874|12872.1|12869.6|12867.3|179
1757056200000|2025-09-05 07:10:00|12869.6|12868|12871.5|12869.1|12873.3|12870.9|12868.9|12866.9|183
1757056500000|2025-09-05 07:15:00|12871.4|12869|12870.5|12868.1|12871.4|12869.3|12869.4|12867.4|265
1757056800000|2025-09-05 07:20:00|12870.6|12868.2|12869.7|12867.3|12871.8|12869.5|12868.7|12866.2|219
1757057100000|2025-09-05 07:25:00|12869.8|12867.4|12870.6|12868.2|12870.6|12868.2|12869|12866.9|173
1757057400000|2025-09-05 07:30:00|12870.2|12867.8|12869.8|12868.2|12871|12869.4|12869.5|12867.1|147
1757057700000|2025-09-05 07:35:00|12869.9|12868.3|12870.8|12868.4|12871.2|12869.3|12869.9|12868.2|114
1757058000000|2025-09-05 07:40:00|12870.7|12868.3|12870.2|12867.8|12871.3|12868.9|12869.5|12867.6|118
1757058300000|2025-09-05 07:45:00|12870.1|12867.7|12870.4|12868.8|12870.6|12868.9|12869.3|12867.6|163
1757058600000|2025-09-05 07:50:00|12870.5|12868.9|12868.2|12866.6|12870.5|12868.9|12867.8|12866.2|192
1757058900000|2025-09-05 07:55:00|12868.1|12866.5|12868.3|12866.7|12868.3|12866.7|12866.8|12865.2|153
1757059200000|2025-09-05 08:00:00|12868.6|12867|12870.1|12868.5|12871.3|12869.4|12868.4|12866.8|138
1757059500000|2025-09-05 08:05:00|12870|12868.4|12870.3|12868.7|12871.4|12869.5|12869.6|12868|116
1757059800000|2025-09-05 08:10:00|12870.2|12868.6|12869.5|12867.9|12870.3|12868.7|12869|12867.4|105
1757060100000|2025-09-05 08:15:00|12869.4|12867.8|12866.3|12864.7|12869.4|12867.8|12866.2|12864.4|142
1757060400000|2025-09-05 08:20:00|12866.2|12864.6|12867.4|12865|12867.8|12865.8|12866.2|12864.6|105
1757060700000|2025-09-05 08:25:00|12867.5|12865.1|12867.5|12865.9|12868.3|12866.7|12866.3|12864.7|126
1757061000000|2025-09-05 08:30:00|12867.4|12865.8|12870.2|12867.8|12870.6|12868.2|12867.4|12865.8|99
1757061300000|2025-09-05 08:35:00|12870.1|12867.7|12869.9|12868.3|12870.2|12868.5|12868.8|12867|109
1757061600000|2025-09-05 08:40:00|12869.8|12868.2|12870.6|12869|12871.9|12869.6|12868.9|12867.3|140
1757061900000|2025-09-05 08:45:00|12870.7|12869.1|12869.7|12868.1|12870.8|12869.2|12869.2|12867.6|87
1757062200000|2025-09-05 08:50:00|12869.6|12868|12869.3|12867.7|12870.3|12868.7|12869.2|12867.6|106
1757062500000|2025-09-05 08:55:00|12869.4|12867.8|12868.2|12866.6|12869.9|12868.3|12867.7|12866.1|89
1757062800000|2025-09-05 09:00:00|12868.1|12866.5|12869.2|12866.8|12869.3|12867.6|12868.1|12866.1|76
1757063100000|2025-09-05 09:05:00|12869|12866.6|12867.8|12866.2|12869.2|12866.8|12867.5|12865.8|110
1757063400000|2025-09-05 09:10:00|12867.9|12866.3|12867|12865.4|12867.9|12866.3|12866.5|12864.9|150
1757063700000|2025-09-05 09:15:00|12866.9|12865.3|12865.3|12863.7|12867.6|12866|12865.3|12863.7|121
1757064000000|2025-09-05 09:20:00|12865.4|12863.8|12865.9|12864.3|12866.4|12864.8|12865.2|12863.6|124
1757064300000|2025-09-05 09:25:00|12865.8|12864.2|12865.5|12863.1|12865.8|12864.2|12863.7|12861.3|105
1757064600000|2025-09-05 09:30:00|12865.4|12863|12867.1|12864.7|12867.4|12865.4|12864.3|12861.9|152
1757064900000|2025-09-05 09:35:00|12867|12864.6|12869.4|12867.8|12869.4|12867.8|12866.9|12864.5|104
1757065200000|2025-09-05 09:40:00|12869.3|12867.7|12868.9|12866.5|12870.1|12867.9|12868.8|12866.4|120
1757065500000|2025-09-05 09:45:00|12868.8|12866.4|12869.9|12867.5|12870.4|12868.3|12868.8|12866.4|149
1757065800000|2025-09-05 09:50:00|12870|12867.6|12869.6|12868|12870.4|12868.3|12868.5|12866.9|160
1757066100000|2025-09-05 09:55:00|12869.5|12867.9|12869.3|12867.7|12870|12868.4|12868.8|12867.2|137
1757066400000|2025-09-05 10:00:00|12869.2|12867.6|12869.2|12867.6|12869.9|12868.3|12868.1|12866.5|132
1757066700000|2025-09-05 10:05:00|12869.1|12867.5|12868.7|12866.3|12869.4|12867.8|12867.8|12866.2|104
1757067000000|2025-09-05 10:10:00|12868.4|12866|12867.4|12865|12868.7|12866.6|12867.1|12864.8|129
1757067300000|2025-09-05 10:15:00|12867.5|12865.1|12866.2|12863.8|12867.7|12865.7|12866.1|12863.8|122
1757067600000|2025-09-05 10:20:00|12866.1|12863.7|12864.7|12862.3|12866.6|12864.2|12864.5|12862.1|81
1757067900000|2025-09-05 10:25:00|12864.3|12861.9|12863.3|12861.7|12864.4|12862.1|12862.7|12861.1|125
1757068200000|2025-09-05 10:30:00|12863.4|12861.8|12864.7|12862.3|12865.2|12862.8|12863.2|12861.4|181
1757068500000|2025-09-05 10:35:00|12864.9|12862.5|12864.7|12862.3|12865.5|12863.5|12863.9|12862.1|134
1757068800000|2025-09-05 10:40:00|12864.6|12862.2|12864.1|12861.7|12866|12863.3|12864.1|12861.7|142
1757069100000|2025-09-05 10:45:00|12864.2|12861.8|12864.6|12862.2|12864.8|12862.4|12864|12861.6|119
1757069400000|2025-09-05 10:50:00|12864.5|12862.1|12864.8|12862.4|12865.4|12862.9|12864.1|12861.7|150
1757069700000|2025-09-05 10:55:00|12864.9|12862.5|12866.1|12863.7|12866.1|12863.7|12864.7|12862.1|166
1757070000000|2025-09-05 11:00:00|12866|12863.6|12868.1|12866.5|12868.1|12866.5|12865.3|12862.9|212
1757070300000|2025-09-05 11:05:00|12868|12866.4|12867.2|12865.6|12869|12867.1|12867|12865.4|103
1757070600000|2025-09-05 11:10:00|12866.5|12864.9|12866.1|12863.7|12866.8|12865.2|12865.3|12862.9|170
1757070900000|2025-09-05 11:15:00|12866.2|12863.8|12868.5|12866.9|12869.3|12867.3|12866|12863.6|152
1757071200000|2025-09-05 11:20:00|12868.6|12867|12869.8|12867.4|12870.5|12868.1|12868.5|12866.3|138
1757071500000|2025-09-05 11:25:00|12869.7|12867.3|12869.8|12868.2|12870.5|12868.4|12869.5|12867.3|145
1757071800000|2025-09-05 11:30:00|12869.7|12868.1|12869.4|12867.8|12870.8|12869.2|12869.4|12867.8|106
1757072100000|2025-09-05 11:35:00|12869.3|12867.7|12870|12868.4|12870|12868.4|12868.9|12867.3|119
1757072400000|2025-09-05 11:40:00|12870.2|12868.6|12870.2|12868.6|12871.4|12869.8|12869.8|12868.2|123
1757072700000|2025-09-05 11:45:00|12870.1|12868.5|12872.2|12870.6|12872.6|12871|12869.7|12868.1|159
1757073000000|2025-09-05 11:50:00|12872.3|12870.7|12872.4|12870.8|12873.8|12872.2|12872|12870.3|172
1757073300000|2025-09-05 11:55:00|12872.5|12870.9|12870.3|12868.7|12873.4|12871.8|12870.1|12868.5|198
1757073600000|2025-09-05 12:00:00|12870.2|12868.6|12866.8|12865.2|12870.8|12869.2|12866.7|12865.1|283
1757073900000|2025-09-05 12:05:00|12867.1|12865.5|12863.6|12861.2|12867.8|12865.9|12861.6|12859.2|295
1757074200000|2025-09-05 12:10:00|12863.4|12861|12863.4|12861|12866|12863.6|12861.5|12859.1|369
1757074500000|2025-09-05 12:15:00|12863.5|12861.1|12862.2|12859.8|12864.5|12862.1|12861.2|12858.8|310
1757074800000|2025-09-05 12:20:00|12862|12859.6|12863.9|12861.5|12864.4|12862|12861.4|12858.7|291
1757075100000|2025-09-05 12:25:00|12864|12861.6|12869.8|12853.8|12869.8|12862.9|12862.3|12852.6|366
1757075400000|2025-09-05 12:30:00|12869.5|12853.5|12843.6|12839.4|12869.5|12853.5|12838.4|12829.8|847
1757075700000|2025-09-05 12:35:00|12843.8|12839.5|12844.5|12842.1|12846.7|12844.7|12840.2|12837.8|577
1757076000000|2025-09-05 12:40:00|12844.6|12842.2|12840.7|12838.3|12848.8|12846.8|12840.7|12838|562
1757076300000|2025-09-05 12:45:00|12840.8|12838.4|12842.2|12839.8|12844.1|12841.7|12839.1|12837.1|450
1757076600000|2025-09-05 12:50:00|12842.3|12839.9|12837.2|12835.6|12846.7|12844.3|12837.2|12835.6|400
1757076900000|2025-09-05 12:55:00|12837.3|12835.7|12837.5|12835.9|12840.7|12838.6|12835.7|12834.1|407
1757077200000|2025-09-05 13:00:00|12836.6|12835|12835.7|12834.1|12838.2|12836.1|12833.9|12832.3|364
1757077500000|2025-09-05 13:05:00|12835.8|12834.2|12837|12835.4|12840.1|12838.5|12834.8|12833.2|369
1757077800000|2025-09-05 13:10:00|12837.1|12835.5|12832.9|12831.3|12838.6|12836.2|12832.2|12829.9|356
1757078100000|2025-09-05 13:15:00|12833|12831.4|12835.4|12833|12837.9|12835.5|12832.9|12831.2|419
1757078400000|2025-09-05 13:20:00|12835.3|12832.9|12837.4|12835|12845.7|12843.3|12834.8|12832.4|536
1757078700000|2025-09-05 13:25:00|12837.5|12835.1|12841.7|12840.1|12841.8|12840.2|12836.6|12834.3|401
1757079000000|2025-09-05 13:30:00|12841.5|12839.9|12839.7|12838.1|12843.7|12842.1|12839.4|12837.8|448
1757079300000|2025-09-05 13:35:00|12839.5|12837.9|12834|12832.4|12839.5|12837.9|12833.5|12831.9|324
1757079600000|2025-09-05 13:40:00|12833.9|12832.3|12833.9|12832.3|12834.7|12833.1|12831.7|12830.1|310
1757079900000|2025-09-05 13:45:00|12833.8|12832.2|12830.4|12828|12833.9|12832.3|12829.1|12827.5|352
1757080200000|2025-09-05 13:50:00|12830|12828.4|12826.8|12824.4|12830|12828.4|12825.3|12823.1|320
1757080500000|2025-09-05 13:55:00|12826.9|12824.5|12827.6|12825.2|12829.8|12827.6|12826.9|12824.5|255
1757080800000|2025-09-05 14:00:00|12827.5|12825.1|12823.9|12821.5|12828.9|12826.5|12823|12820.9|367
1757081100000|2025-09-05 14:05:00|12823.8|12821.4|12829.8|12827.4|12830.9|12828.5|12823.1|12820.7|370
1757081400000|2025-09-05 14:10:00|12829.7|12827.3|12830.3|12827.9|12830.7|12828.6|12828.3|12825.9|344
1757081700000|2025-09-05 14:15:00|12830.2|12827.8|12835.2|12832.8|12835.5|12833.2|12829|12826.6|359
1757082000000|2025-09-05 14:20:00|12835.1|12832.7|12840.8|12838.4|12840.8|12838.6|12832.6|12830.2|355
1757082300000|2025-09-05 14:25:00|12840.7|12838.3|12841.9|12840.3|12842.3|12840.7|12839.3|12836.9|334
1757082600000|2025-09-05 14:30:00|12842|12840.4|12841.4|12839.8|12844.9|12843.3|12839.2|12837.6|359
1757082900000|2025-09-05 14:35:00|12840.8|12839.2|12848.9|12847.3|12849.6|12847.4|12840.8|12839.2|393
1757083200000|2025-09-05 14:40:00|12848.8|12847.2|12844.1|12841.7|12849.4|12847.2|12844.1|12841.7|334
1757083500000|2025-09-05 14:45:00|12844.2|12841.8|12844.5|12842.9|12846.2|12843.8|12842.7|12840.8|290
1757083800000|2025-09-05 14:50:00|12844.8|12843.2|12845|12843.4|12845.1|12843.5|12841.9|12840.3|244
1757084100000|2025-09-05 14:55:00|12845.4|12843.8|12840.2|12838.6|12845.5|12843.9|12839.1|12837.5|296
1757084400000|2025-09-05 15:00:00|12840.1|12838.5|12839.4|12837.8|12841.1|12839.5|12838.8|12837.2|328
1757084700000|2025-09-05 15:05:00|12839.5|12837.9|12839.4|12837.8|12841.4|12839.8|12839.1|12837.5|253
1757085000000|2025-09-05 15:10:00|12839.5|12837.9|12837.5|12835.9|12840|12838.4|12837.4|12835.8|238
1757085300000|2025-09-05 15:15:00|12837.4|12835.8|12836.5|12834.1|12839.7|12837.6|12835.6|12833.3|213
1757085600000|2025-09-05 15:20:00|12836.4|12834|12835.9|12834.3|12837.4|12835.5|12835|12833.3|267
1757085900000|2025-09-05 15:25:00|12836|12834.4|12836.4|12834.8|12838.6|12837|12835.4|12833.8|346
1757086200000|2025-09-05 15:30:00|12836.2|12834.6|12834|12832.4|12836.6|12835|12833.6|12832|419
1757086500000|2025-09-05 15:35:00|12833.9|12832.3|12833.2|12831.6|12834.6|12833|12831.6|12830|289
1757086800000|2025-09-05 15:40:00|12833.4|12831.8|12831.6|12830|12834.1|12832.5|12831|12829.4|218
1757087100000|2025-09-05 15:45:00|12831.5|12829.9|12830|12828.4|12832.6|12831|12829.6|12828|366
1757087400000|2025-09-05 15:50:00|12829.9|12828.3|12831.5|12829.9|12832.6|12831|12829.7|12828.1|450
1757087700000|2025-09-05 15:55:00|12831.7|12830.1|12830.8|12829.2|12832.4|12830.8|12829.9|12828.3|356
1757088000000|2025-09-05 16:00:00|12831|12829.4|12831.6|12830|12832.8|12831.1|12830.1|12828.1|369
1757088300000|2025-09-05 16:05:00|12831.4|12829.8|12830.8|12828.4|12831.6|12830|12829.2|12827.4|318
1757088600000|2025-09-05 16:10:00|12830.7|12828.3|12830|12827.6|12831.6|12829.6|12829.5|12827.1|194
1757088900000|2025-09-05 16:15:00|12830.1|12827.7|12830.9|12829.3|12831.7|12829.7|12829.5|12827.5|192
1757089200000|2025-09-05 16:20:00|12830.8|12829.2|12830.7|12829.1|12833.6|12831.4|12830.4|12828.5|349
1757089500000|2025-09-05 16:25:00|12830.8|12829.2|12832.4|12830|12833.6|12831.4|12830.4|12828.8|377
1757089800000|2025-09-05 16:30:00|12832.3|12829.9|12836.5|12834.1|12836.7|12834.3|12832|12829.6|390
1757090100000|2025-09-05 16:35:00|12836.7|12834.3|12836.9|12835.3|12837.6|12835.9|12835.2|12833.4|378
1757090400000|2025-09-05 16:40:00|12836.7|12835.1|12835.5|12833.9|12837.4|12835.8|12835.4|12833.5|364
1757090700000|2025-09-05 16:45:00|12836.1|12833.7|12836.6|12834.2|12837.1|12835.5|12835.2|12833.6|397
1757091000000|2025-09-05 16:50:00|12836.7|12834.3|12839.3|12836.9|12839.6|12837.4|12835.8|12833.4|383
1757091300000|2025-09-05 16:55:00|12839.6|12837.2|12839.7|12838.1|12841|12838.6|12838.7|12836.7|257
1757091600000|2025-09-05 17:00:00|12839.6|12838|12843.8|12841.4|12845.3|12843|12839.4|12837.3|304
1757091900000|2025-09-05 17:05:00|12843.7|12841.3|12844.8|12842.4|12845.9|12843.5|12843.3|12841.2|205
1757092200000|2025-09-05 17:10:00|12844.9|12842.5|12845.5|12843.1|12847.5|12845.3|12844.4|12842|322
1757092500000|2025-09-05 17:15:00|12845.6|12843.2|12843.8|12842.2|12845.8|12843.4|12843|12840.9|251
1757092800000|2025-09-05 17:20:00|12843.9|12842.3|12842.3|12840.7|12843.9|12842.3|12841.8|12840|247
1757093100000|2025-09-05 17:25:00|12842.2|12840.6|12842.9|12840.5|12843.8|12841.5|12841.3|12839.4|251
1757093400000|2025-09-05 17:30:00|12843|12840.6|12841.8|12840.2|12843.2|12840.9|12841.4|12839.3|205
1757093700000|2025-09-05 17:35:00|12842|12839.6|12842.7|12840.3|12844|12841.8|12840.9|12838.6|227
1757094000000|2025-09-05 17:40:00|12842.8|12840.4|12843.2|12841.6|12844.6|12843|12842.7|12840.3|219
1757094300000|2025-09-05 17:45:00|12842.8|12841.2|12843.9|12842.3|12844.2|12842.6|12840.2|12838.6|278
1757094600000|2025-09-05 17:50:00|12843.8|12842.2|12844.8|12843.2|12845.2|12843.6|12843.1|12841.5|263
1757094900000|2025-09-05 17:55:00|12844.9|12843.3|12845.5|12843.9|12846.6|12844.9|12844.4|12842.7|272
1757095200000|2025-09-05 18:00:00|12845.4|12843.8|12847.9|12845.5|12847.9|12845.9|12845.1|12843.5|285
1757095500000|2025-09-05 18:05:00|12847.8|12845.4|12848.3|12845|12849.4|12846.5|12846.7|12844.6|193
1757095800000|2025-09-05 18:10:00|12847.7|12845.1|12848.8|12845.5|12849.8|12846.5|12847.5|12844.8|194
1757096100000|2025-09-05 18:15:00|12848.6|12846|12847.1|12845.5|12849.2|12847.1|12847|12845.4|159
1757096400000|2025-09-05 18:20:00|12847|12845.4|12848.7|12847.1|12848.7|12847.1|12846|12844.4|156
1757096700000|2025-09-05 18:25:00|12848.8|12847.2|12849.9|12846.7|12850.2|12848.2|12848.8|12846.6|162
1757097000000|2025-09-05 18:30:00|12850|12846.9|12851.4|12849.8|12851.5|12849.9|12849.3|12846.8|161
1757097300000|2025-09-05 18:35:00|12851.3|12849.7|12850.8|12848.4|12852.8|12849.9|12849.5|12847.1|309
1757097600000|2025-09-05 18:40:00|12851|12848.6|12852.7|12850.3|12852.9|12851.1|12850.9|12848.5|188
1757097900000|2025-09-05 18:45:00|12852.6|12850.2|12852.6|12851|12853|12851|12851.6|12849.2|224
1757098200000|2025-09-05 18:50:00|12852.5|12850.9|12851|12849.4|12853.8|12851.8|12850.4|12848.4|139
1757098500000|2025-09-05 18:55:00|12851.3|12849.7|12851.1|12848.7|12853|12850.9|12851.1|12848.7|212
1757098800000|2025-09-05 19:00:00|12851.2|12848.8|12849.5|12847.1|12851.4|12849|12849.3|12846.9|159
1757099100000|2025-09-05 19:05:00|12849.6|12847.2|12847.9|12845.5|12849.7|12847.3|12847.5|12845.1|113
1757099400000|2025-09-05 19:10:00|12847.8|12845.4|12849.8|12847.4|12849.9|12847.9|12847.7|12845.3|173
1757099700000|2025-09-05 19:15:00|12849.7|12847.3|12849.2|12847.6|12849.9|12847.7|12848.4|12846.1|185
1757100000000|2025-09-05 19:20:00|12849.1|12847.5|12848.3|12845.9|12849.7|12847.5|12847.5|12845.7|183
1757100300000|2025-09-05 19:25:00|12848.2|12845.8|12849.9|12847.5|12850.1|12848|12848.2|12845.8|170
1757100600000|2025-09-05 19:30:00|12849.8|12847.4|12849.2|12847.6|12850.3|12848.3|12849|12847.4|212
1757100900000|2025-09-05 19:35:00|12849.5|12847.9|12850.8|12848.4|12851|12848.7|12849.3|12847.4|132
1757101200000|2025-09-05 19:40:00|12850.9|12848.5|12851.2|12848.8|12851.9|12850.1|12850.1|12847|202
1757101500000|2025-09-05 19:45:00|12851.3|12848.9|12853.2|12849.9|12853.6|12850.3|12851.1|12848.3|325
1757101800000|2025-09-05 19:50:00|12853.1|12849.8|12851.8|12849.4|12853.4|12850.4|12851.4|12849|188
1757102100000|2025-09-05 19:55:00|12851.9|12849.5|12850.6|12848.2|12852|12849.9|12850.6|12848.2|196
1757102400000|2025-09-05 20:00:00|12850.5|12848.1|12851.3|12848.1|12852.2|12849.6|12850.5|12848.1|102
1757102700000|2025-09-05 20:05:00|12850.8|12848.4|12851.1|12848.7|12851.8|12849.4|12850.5|12848.1|104
1757103000000|2025-09-05 20:10:00|12850.9|12848.5|12850.3|12847.9|12851.1|12848.7|12849.9|12847.5|74
1757103300000|2025-09-05 20:15:00|12850.2|12847.8|12850.6|12848.2|12850.7|12848.3|12850.1|12847.7|53
1757103600000|2025-09-05 20:20:00|12850.4|12848|12850.9|12848.5|12850.9|12848.5|12850.4|12848|30
1757103900000|2025-09-05 20:25:00|12851|12848.6|12851|12848.6|12851|12848.6|12850.4|12848|34
1757104200000|2025-09-05 20:30:00|12851.3|12848.9|12853.2|12850.8|12853.9|12851.5|12851.3|12848.9|58
1757104500000|2025-09-05 20:35:00|12853.3|12850.9|12853.7|12851.3|12854|12851.6|12853.1|12850.7|55
1757104800000|2025-09-05 20:40:00|12853.6|12851.2|12856.5|12846.9|12856.5|12852.7|12852.5|12846.2|121
1757105100000|2025-09-05 20:45:00|12856.7|12846.8|12856.7|12840.7|12861.8|12848.5|12855.7|12840.1|156
1757105400000|2025-09-05 20:50:00|12856.6|12840.6|12858.5|12842.5|12859.2|12843.2|12855.2|12839.2|115
1757105700000|2025-09-05 20:55:00|12858.4|12842.4|12856.7|12840.7|12864.5|12848.5|12852.6|12836.6|41
1757275200000|2025-09-07 20:00:00|12859|12837|12859|12837|12859|12837|12856|12834|5
1757276100000|2025-09-07 20:15:00|12854.7|12832.7|12859|12837|12859|12837|12854.7|12832.7|20
1757276400000|2025-09-07 20:20:00|12858.2|12836.2|12859|12837|12859|12837|12858.1|12836.1|5
1757276700000|2025-09-07 20:25:00|12858|12836|12858.9|12836.9|12858.9|12836.9|12857.9|12835.9|3
1757277000000|2025-09-07 20:30:00|12859|12837|12859|12837|12859|12837|12859|12837|1
1757277600000|2025-09-07 20:40:00|12857.5|12835.5|12857.3|12835.3|12859|12837|12855.1|12835.1|7
1757277900000|2025-09-07 20:45:00|12857.4|12835.4|12856|12834|12857.4|12835.4|12856|12834|3
1757278200000|2025-09-07 20:50:00|12857.2|12835.2|12855.8|12833.8|12859|12837|12855.7|12833.7|11
1757278500000|2025-09-07 20:55:00|12855.7|12833.7|12858.4|12836.4|12858.6|12836.6|12855.7|12833.7|8
1757278800000|2025-09-07 21:00:00|12859|12837|12858|12836|12859.1|12837.1|12856.7|12834.7|33
1757279100000|2025-09-07 21:05:00|12859|12837|12856|12840|12859|12840|12856|12835.8|15
1757279400000|2025-09-07 21:10:00|12856.3|12840.3|12855.9|12839.9|12859.3|12843.3|12853.1|12837.1|63
1757279700000|2025-09-07 21:15:00|12855.8|12839.8|12853.8|12837.8|12856.2|12840.2|12853.3|12837.3|156
1757280000000|2025-09-07 21:20:00|12854.2|12838.2|12854.8|12838.8|12856.5|12840.5|12853.7|12837.7|133
1757280300000|2025-09-07 21:25:00|12854.4|12838.4|12854.3|12838.3|12855.5|12839.5|12852.2|12836.2|118
1757280600000|2025-09-07 21:30:00|12854|12838|12859.2|12843.2|12859.9|12843.9|12854|12838|159
1757280900000|2025-09-07 21:35:00|12858.3|12842.3|12867.2|12851.2|12868.4|12852.4|12858.2|12842.2|167
1757281200000|2025-09-07 21:40:00|12867.5|12851.5|12862.2|12846.2|12867.5|12851.5|12860.4|12844.4|141
1757281500000|2025-09-07 21:45:00|12862.3|12846.3|12867.9|12851.9|12868.2|12852.2|12858.8|12842.8|204
1757281800000|2025-09-07 21:50:00|12868.2|12852.2|12864.1|12848.1|12869.3|12853.3|12857.8|12841.8|343
1757282100000|2025-09-07 21:55:00|12864|12848|12854.9|12838.9|12864.7|12850.2|12852.6|12836.6|226
1757282400000|2025-09-07 22:00:00|12854.7|12838.7|12857.4|12841.4|12857.6|12841.6|12851.6|12835.6|208
1757282700000|2025-09-07 22:05:00|12857.5|12841.5|12859.8|12843.8|12860.5|12849.3|12855.2|12839.2|262
1757283000000|2025-09-07 22:10:00|12859.7|12843.7|12861.8|12851.2|12862.5|12851.3|12858.4|12842.4|180
1757283300000|2025-09-07 22:15:00|12861.7|12851.3|12858.8|12852.1|12863.9|12853.3|12857.9|12850|126
1757283600000|2025-09-07 22:20:00|12859.9|12853.1|12858.6|12852.4|12860|12854.5|12856.9|12852.1|113
1757283900000|2025-09-07 22:25:00|12858.7|12853.4|12858.8|12853.2|12860.9|12854.3|12856.8|12849.5|136
1757284200000|2025-09-07 22:30:00|12858.7|12853.3|12860.7|12854.4|12861.9|12855.5|12858.7|12852.2|135
1757284500000|2025-09-07 22:35:00|12859.5|12854.3|12864.4|12856.8|12864.4|12858.9|12859.5|12853.2|152
1757284800000|2025-09-07 22:40:00|12862.4|12856.7|12863.6|12858.6|12865.1|12859.9|12862.2|12856.7|126
1757285100000|2025-09-07 22:45:00|12862.5|12858.9|12863.6|12857.5|12865.3|12858.9|12862.3|12856.8|108
1757285400000|2025-09-07 22:50:00|12863.5|12859|12862.6|12857.5|12864.1|12859.4|12861.8|12855.7|73
1757285700000|2025-09-07 22:55:00|12862.7|12857.4|12862.3|12858.7|12863.8|12858.7|12861.3|12854.6|112
1757286000000|2025-09-07 23:00:00|12862.1|12858.9|12860.6|12855.9|12862.7|12858.9|12859.1|12854.6|262
1757286300000|2025-09-07 23:05:00|12860.5|12855.8|12861.1|12856.8|12861.1|12856.8|12857.4|12851.7|213
1757286600000|2025-09-07 23:10:00|12861.2|12856.7|12862.3|12858.1|12862.8|12859.1|12860.2|12855.6|241
1757286900000|2025-09-07 23:15:00|12862.4|12858|12862.4|12858.6|12862.8|12859.2|12861.6|12857.6|234
1757287200000|2025-09-07 23:20:00|12862.3|12858.5|12862.2|12858.5|12862.5|12859|12861.5|12857.6|140
1757287500000|2025-09-07 23:25:00|12862.1|12858.7|12862.1|12857.8|12862.6|12859.2|12861.3|12857.4|192
1757287800000|2025-09-07 23:30:00|12862|12857.9|12862.2|12858.8|12862.3|12859.2|12860.6|12857.3|144
1757288100000|2025-09-07 23:35:00|12862.1|12858.6|12861.6|12858.4|12862.6|12859.4|12861.2|12858.1|116
1757288400000|2025-09-07 23:40:00|12861.2|12858.5|12860.7|12857.2|12862.4|12858.9|12860.7|12857.2|125
1757288700000|2025-09-07 23:45:00|12860.5|12857.1|12859.1|12855.7|12860.5|12857.1|12858.2|12855.2|171
1757289000000|2025-09-07 23:50:00|12859.2|12855.6|12860.2|12856.6|12860.4|12856.6|12855.7|12852.9|185
1757289300000|2025-09-07 23:55:00|12860.3|12856.5|12857.5|12854.5|12860.4|12856.8|12856.7|12854|153
1757289600000|2025-09-08 00:00:00|12857.2|12854.8|12860.8|12858.4|12860.9|12858.5|12856.7|12854.3|213
1757289900000|2025-09-08 00:05:00|12860.9|12858.5|12861.1|12858.7|12864.2|12861.8|12860.9|12858.5|219
1757290200000|2025-09-08 00:10:00|12861.2|12858.8|12861.8|12859.4|12862.6|12860.2|12860.7|12858.3|158
1757290500000|2025-09-08 00:15:00|12861.7|12859.3|12861.3|12858.9|12862.5|12860.1|12860.4|12858|171
1757290800000|2025-09-08 00:20:00|12861.4|12859|12860.1|12857.7|12863.2|12860.8|12859.9|12857.5|193
1757291100000|2025-09-08 00:25:00|12860.2|12857.8|12859.1|12857.5|12860.6|12858.2|12859|12856.8|206
1757291400000|2025-09-08 00:30:00|12859|12857.4|12860.1|12858.5|12860.5|12858.9|12858.5|12856.5|114
1757291700000|2025-09-08 00:35:00|12860.2|12858.6|12859.1|12857.5|12860.6|12858.8|12858.9|12857.3|100
1757292000000|2025-09-08 00:40:00|12859.2|12857.6|12860.3|12858.7|12860.7|12858.7|12859.1|12857.5|98
1757292300000|2025-09-08 00:45:00|12860.2|12858.6|12860.7|12858.3|12861.4|12859.8|12859.4|12857.8|146
1757292600000|2025-09-08 00:50:00|12860.6|12858.2|12854.3|12851.9|12860.6|12858.6|12853.9|12851.7|230
1757292900000|2025-09-08 00:55:00|12854.4|12852|12854.1|12851.7|12854.4|12852|12851.4|12849.8|164
1757293200000|2025-09-08 01:00:00|12854|12851.6|12850.1|12848.5|12854|12852|12850.1|12847.9|206
1757293500000|2025-09-08 01:05:00|12850|12848.4|12851|12849.4|12852|12850.4|12849.6|12847.9|145
1757293800000|2025-09-08 01:10:00|12850.9|12849.3|12850.2|12848.6|12852.5|12850.7|12850.1|12848.5|119
1757294100000|2025-09-08 01:15:00|12850.4|12848.8|12853.3|12851.7|12854.3|12852.7|12850.2|12848.6|226
1757294400000|2025-09-08 01:20:00|12853.4|12851.8|12854.6|12852.2|12854.7|12853|12853.4|12851.5|121
1757294700000|2025-09-08 01:25:00|12854.5|12852.1|12852.8|12850.4|12854.6|12852.2|12851.8|12849.6|138
1757295000000|2025-09-08 01:30:00|12852.7|12850.3|12849.9|12847.5|12853.6|12851.5|12849.9|12847.5|153
1757295300000|2025-09-08 01:35:00|12849.8|12847.4|12851.3|12849.7|12851.3|12849.7|12847.7|12845.8|201
1757295600000|2025-09-08 01:40:00|12851.4|12849.8|12851.6|12850|12853|12851|12851.4|12849.5|111
1757295900000|2025-09-08 01:45:00|12851.7|12850.1|12852.5|12850.1|12852.7|12850.8|12850.4|12848.8|145
1757296200000|2025-09-08 01:50:00|12852.6|12850.2|12853.1|12850.7|12854.2|12852.6|12851.8|12849.8|192
1757296500000|2025-09-08 01:55:00|12853.2|12850.8|12848.5|12846.9|12853.2|12850.9|12846.9|12845|234
1757296800000|2025-09-08 02:00:00|12848.4|12846.8|12847.2|12845.6|12848.6|12846.8|12845.5|12843.6|197
1757297100000|2025-09-08 02:05:00|12847.3|12845.7|12846.9|12845.3|12849.1|12847.3|12846.4|12844.3|165
1757297400000|2025-09-08 02:10:00|12847|12845.4|12847.7|12846.1|12849.7|12847.9|12847|12844.9|151
1757297700000|2025-09-08 02:15:00|12847.6|12846|12849.1|12846.7|12849.1|12846.7|12846.7|12844.6|129
1757298000000|2025-09-08 02:20:00|12848.9|12846.5|12850.3|12848.7|12850.9|12848.8|12848.5|12846.5|136
1757298300000|2025-09-08 02:25:00|12850.2|12848.6|12852.8|12851.2|12853|12851.4|12850.2|12848.6|130
1757298600000|2025-09-08 02:30:00|12852.7|12851.1|12853.7|12851.3|12853.7|12851.7|12852.5|12850.6|93
1757298900000|2025-09-08 02:35:00|12853.6|12851.2|12855.3|12853.7|12857.4|12855.8|12853|12851.2|143
1757299200000|2025-09-08 02:40:00|12855.4|12853.8|12855.6|12854|12856.6|12854.5|12853.6|12852|175
1757299500000|2025-09-08 02:45:00|12855.4|12853.8|12854.4|12852.8|12856.2|12854|12854.2|12851.6|148
1757299800000|2025-09-08 02:50:00|12854.3|12852.7|12852.4|12850.8|12854.7|12852.7|12851.9|12850.3|124
1757300100000|2025-09-08 02:55:00|12852.3|12850.7|12851.6|12850|12852.6|12851|12850.4|12848.8|138
1757300400000|2025-09-08 03:00:00|12851.5|12849.9|12852|12850.4|12852.5|12850.9|12850.3|12848.7|116
1757300700000|2025-09-08 03:05:00|12852.1|12850.5|12852.6|12851|12853.4|12851.8|12852.1|12850.5|101
1757301000000|2025-09-08 03:10:00|12852.7|12851.1|12853.4|12851.8|12853.7|12851.8|12852.2|12850.6|75
1757301300000|2025-09-08 03:15:00|12853.3|12851.7|12855.2|12853.6|12857|12855|12853.3|12851.7|110
1757301600000|2025-09-08 03:20:00|12855.7|12853.3|12853.5|12851.9|12855.7|12853.7|12853.5|12851.9|80
1757301900000|2025-09-08 03:25:00|12853.4|12851.8|12854.8|12853.2|12855|12853.4|12853.2|12851.6|102
1757302200000|2025-09-08 03:30:00|12854.7|12853.1|12855.2|12852.8|12855.6|12854|12854.3|12852.7|84
1757302500000|2025-09-08 03:35:00|12855.3|12852.9|12855.5|12853.1|12855.5|12853.4|12854.5|12852.4|83
1757302800000|2025-09-08 03:40:00|12855.4|12853|12855|12853.4|12855.7|12853.8|12854.4|12852.8|84
1757303100000|2025-09-08 03:45:00|12854.9|12853.3|12857.3|12855.7|12858.2|12856.6|12854.8|12853.2|125
1757303400000|2025-09-08 03:50:00|12857.2|12855.6|12857.2|12854.8|12857.8|12855.8|12856.3|12854.1|70
1757303700000|2025-09-08 03:55:00|12856.8|12855.2|12857.8|12856.2|12858.2|12856.4|12856.8|12855.2|104
1757304000000|2025-09-08 04:00:00|12857.9|12856.3|12857.2|12855.6|12858.3|12856.7|12857.2|12855.6|87
1757304300000|2025-09-08 04:05:00|12857.3|12855.7|12857|12854.6|12857.9|12856.3|12856.4|12854.4|97
1757304600000|2025-09-08 04:10:00|12857.1|12854.7|12858.3|12856.7|12858.6|12857|12856.7|12854.6|124
1757304900000|2025-09-08 04:15:00|12858|12856.4|12856.4|12854.8|12858.1|12856.5|12856.4|12854.8|73
1757305200000|2025-09-08 04:20:00|12856.5|12854.9|12855.6|12854|12856.7|12854.9|12855.5|12853.5|99
1757305500000|2025-09-08 04:25:00|12855.7|12854.1|12855.5|12853.9|12856.2|12854.2|12855.3|12853.3|80
1757305800000|2025-09-08 04:30:00|12855.4|12853.8|12854.4|12852.8|12855.4|12853.8|12854.3|12852.3|78
1757306100000|2025-09-08 04:35:00|12854.6|12853|12855.3|12853.7|12855.4|12853.8|12854.3|12852.3|85
1757306400000|2025-09-08 04:40:00|12855.2|12853.6|12854.8|12852.4|12855.3|12853.7|12854.3|12852.3|86
1757306700000|2025-09-08 04:45:00|12854.9|12852.5|12854.8|12853.2|12855.2|12853.6|12854.2|12852.3|76
1757307000000|2025-09-08 04:50:00|12854.9|12853.3|12854.5|12852.9|12855.1|12853.5|12854.2|12852.2|115
1757307300000|2025-09-08 04:55:00|12854.6|12853|12853.7|12852.1|12855|12853|12853.3|12851.7|62
1757307600000|2025-09-08 05:00:00|12853.3|12851.7|12851.6|12850|12854|12852.4|12850.5|12848.9|203
1757307900000|2025-09-08 05:05:00|12851.4|12849.8|12849.8|12848.2|12851.7|12850.1|12849.3|12847.7|205
1757308200000|2025-09-08 05:10:00|12849.7|12848.1|12853.2|12850.8|12853.9|12851.5|12849.5|12847.9|222
1757308500000|2025-09-08 05:15:00|12853.1|12850.7|12851.8|12850.2|12853.1|12850.7|12851|12849|147
1757308800000|2025-09-08 05:20:00|12851.9|12850.3|12851.3|12849.7|12852.7|12850.4|12850.8|12848.8|107
1757309100000|2025-09-08 05:25:00|12851.4|12849.8|12850.5|12848.9|12851.8|12849.8|12850.2|12848.1|151
1757309400000|2025-09-08 05:30:00|12850.2|12848.6|12849.5|12847.9|12851.2|12849.4|12849.1|12847.1|160
1757309700000|2025-09-08 05:35:00|12849.4|12847.8|12848.5|12846.9|12849.4|12847.8|12847.4|12845.8|131
1757310000000|2025-09-08 05:40:00|12848.6|12847|12850.4|12848.8|12850.4|12848.8|12848.5|12846.9|140
1757310300000|2025-09-08 05:45:00|12850.3|12848.7|12850|12848.4|12850.8|12848.9|12849.4|12847.8|99
1757310600000|2025-09-08 05:50:00|12850.1|12848.5|12850|12848.4|12850.5|12848.9|12848.9|12847.2|119
1757310900000|2025-09-08 05:55:00|12849.9|12848.3|12850.3|12848.7|12850.3|12848.7|12848.4|12846.8|181
1757311200000|2025-09-08 06:00:00|12850.2|12848.6|12848|12846.4|12850.6|12849|12847.1|12845.5|219
1757311500000|2025-09-08 06:05:00|12847.9|12846.3|12849.2|12847.6|12849.9|12848.3|12846.9|12845.3|250
1757311800000|2025-09-08 06:10:00|12848.5|12846.9|12844.1|12842.5|12848.8|12847.2|12843.9|12842.3|219
1757312100000|2025-09-08 06:15:00|12844.2|12842.6|12849.4|12847.8|12849.6|12848|12843.8|12842.2|196
1757312400000|2025-09-08 06:20:00|12849.5|12847.9|12848.7|12847.1|12851.5|12849.9|12847.5|12845.9|205
1757312700000|2025-09-08 06:25:00|12848.9|12847.3|12844.5|12842.9|12849.1|12847.5|12844.5|12842.9|197
1757313000000|2025-09-08 06:30:00|12844.4|12842.8|12842.5|12840.9|12844.6|12843|12841.7|12840.1|212
1757313300000|2025-09-08 06:35:00|12842.4|12840.8|12841.3|12838.9|12843.5|12841.1|12840|12838.3|166
1757313600000|2025-09-08 06:40:00|12841.4|12839|12839|12837.4|12842.1|12840.4|12838.8|12837.2|172
1757313900000|2025-09-08 06:45:00|12838.8|12837.2|12839.7|12838.1|12840.7|12839.1|12838.5|12836.9|147
1757314200000|2025-09-08 06:50:00|12839.6|12838|12836.3|12834.7|12840.3|12838.3|12834.6|12833|235
1757314500000|2025-09-08 06:55:00|12836.2|12834.6|12834.2|12832.6|12836.3|12834.7|12833.9|12832.3|176
1757314800000|2025-09-08 07:00:00|12834.3|12832.7|12834.3|12831.9|12836.1|12833.7|12831.3|12829.7|203
1757315100000|2025-09-08 07:05:00|12834.2|12831.8|12835.4|12833|12837.3|12835.7|12834.2|12831.8|220
1757315400000|2025-09-08 07:10:00|12835.7|12833.3|12832.7|12831.1|12836.2|12834.6|12832.4|12830.8|206
1757315700000|2025-09-08 07:15:00|12832.8|12831.2|12830|12828.4|12832.8|12831.2|12828.1|12826.5|267
1757316000000|2025-09-08 07:20:00|12830.1|12828.5|12833.1|12830.7|12834.2|12831.8|12829.5|12826|212
1757316300000|2025-09-08 07:25:00|12832.6|12830.2|12829.3|12827.7|12832.7|12831.1|12829.3|12827.7|191
1757316600000|2025-09-08 07:30:00|12829.1|12827.5|12828.6|12827|12829.5|12827.8|12827.5|12825.8|121
1757316900000|2025-09-08 07:35:00|12828.4|12826|12826.3|12824.7|12828.6|12827|12825.9|12824.1|192
1757317200000|2025-09-08 07:40:00|12826.2|12824.6|12825.2|12822.8|12827.6|12826|12824.7|12822.7|149
1757317500000|2025-09-08 07:45:00|12825.1|12822.7|12827.5|12825.9|12827.5|12825.9|12823.7|12821.5|189
1757317800000|2025-09-08 07:50:00|12827.4|12825.8|12827.1|12825.5|12827.6|12826|12826.1|12824.4|132
1757318100000|2025-09-08 07:55:00|12827|12825.4|12826.3|12824.7|12828.4|12826.8|12825.6|12824|178
1757318400000|2025-09-08 08:00:00|12826.2|12824.6|12821.7|12820.1|12826.4|12824.8|12821.7|12820.1|190
1757318700000|2025-09-08 08:05:00|12821.6|12820|12824.7|12823.1|12825.1|12823.5|12821.2|12819.6|141
1757319000000|2025-09-08 08:10:00|12824.8|12823.2|12822.3|12819.9|12826.7|12825.1|12822.1|12819.7|203
1757319300000|2025-09-08 08:15:00|12822.2|12819.8|12822.7|12821.1|12824.5|12822.9|12822.1|12819.7|212
1757319600000|2025-09-08 08:20:00|12822.8|12821.2|12825.8|12824.2|12826.2|12824.6|12822.8|12821.2|209
1757319900000|2025-09-08 08:25:00|12825.7|12824.1|12829|12827.4|12829.8|12828.2|12825.7|12824.1|231
1757320200000|2025-09-08 08:30:00|12829.1|12827.5|12828.9|12827.3|12829.7|12828.1|12828|12825.9|147
1757320500000|2025-09-08 08:35:00|12829|12827.4|12828.6|12827|12830.2|12828.6|12827.1|12825.5|139
1757320800000|2025-09-08 08:40:00|12828.7|12827.1|12829.6|12828|12830.1|12828.5|12826.9|12825.3|147
1757321100000|2025-09-08 08:45:00|12829.7|12828.1|12828.4|12826.8|12829.8|12828.2|12827.9|12826.3|103
1757321400000|2025-09-08 08:50:00|12828.5|12826.9|12832|12830.4|12832.4|12830.8|12828.3|12826.6|114
1757321700000|2025-09-08 08:55:00|12832.3|12830.7|12830|12828.4|12832.7|12831.1|12829.8|12827.8|147
1757322000000|2025-09-08 09:00:00|12830.3|12828.7|12832.1|12830.5|12832.8|12831.1|12830.1|12828.3|134
1757322300000|2025-09-08 09:05:00|12832.2|12830.6|12836.2|12834.6|12836.3|12834.7|12832.2|12830|165
1757322600000|2025-09-08 09:10:00|12836.3|12834.7|12836.5|12834.1|12837.7|12836|12836.1|12833.9|149
1757322900000|2025-09-08 09:15:00|12836.4|12834|12836.1|12833.7|12836.8|12835|12835.6|12833.7|129
1757323200000|2025-09-08 09:20:00|12836.2|12833.8|12837.5|12835.9|12838|12836.4|12835.7|12833.8|107
1757323500000|2025-09-08 09:25:00|12837.4|12835.8|12844.5|12842.9|12847.4|12845.8|12836.5|12834.9|200
1757323800000|2025-09-08 09:30:00|12844.6|12843|12842.6|12841|12845.1|12843|12842.5|12840.5|114
1757324100000|2025-09-08 09:35:00|12842.5|12840.9|12840.1|12838.5|12843.1|12841|12839.6|12837.5|120
1757324400000|2025-09-08 09:40:00|12840|12838.4|12838.1|12836.5|12840.6|12838.8|12838|12836.4|114
1757324700000|2025-09-08 09:45:00|12838.2|12836.6|12838.7|12836.3|12839.1|12837.5|12837.7|12835.3|83
1757325000000|2025-09-08 09:50:00|12838.5|12836.9|12841.3|12839.7|12841.6|12840|12838.4|12836.8|106
1757325300000|2025-09-08 09:55:00|12841.4|12839.8|12843.3|12840.9|12843.7|12841.5|12840.8|12839.2|131
1757325600000|2025-09-08 10:00:00|12843.4|12841|12846.2|12843.8|12846.6|12844.5|12841.9|12840.3|159
1757325900000|2025-09-08 10:05:00|12846.3|12843.9|12843.7|12842.1|12846.3|12844.3|12843.6|12842|139
1757326200000|2025-09-08 10:10:00|12843.6|12842|12843.3|12840.9|12844.5|12842.5|12842.6|12840.9|135
1757326500000|2025-09-08 10:15:00|12843.4|12841|12843|12840.6|12844.3|12842|12842.4|12840.4|137
1757326800000|2025-09-08 10:20:00|12842.9|12840.5|12843.8|12841.4|12844.4|12842.4|12841.7|12840|144
1757327100000|2025-09-08 10:25:00|12843.3|12841.7|12842|12839.6|12844.2|12842.4|12841.7|12839.6|112
1757327400000|2025-09-08 10:30:00|12841.9|12839.5|12843.1|12840.7|12843.4|12841.7|12840.6|12839|116
1757327700000|2025-09-08 10:35:00|12843.2|12840.8|12842.1|12840.5|12844.2|12841.8|12841.5|12839.4|123
1757328000000|2025-09-08 10:40:00|12841.9|12840.3|12843.3|12840.9|12843.3|12840.9|12841.3|12839.3|149
1757328300000|2025-09-08 10:45:00|12843.2|12840.8|12842.1|12840.5|12843.4|12841.2|12842.1|12840|106
1757328600000|2025-09-08 10:50:00|12842|12840.4|12842.9|12841.3|12843.5|12841.7|12841.7|12840.1|139
1757328900000|2025-09-08 10:55:00|12842.8|12841.2|12844.5|12842.1|12844.6|12842.8|12842.8|12840.5|110
1757329200000|2025-09-08 11:00:00|12844.6|12842.2|12843.3|12840.9|12844.8|12842.8|12842.7|12840.7|148
1757329500000|2025-09-08 11:05:00|12843.2|12840.8|12843.1|12841.5|12843.4|12841.8|12842.2|12840.6|86
1757329800000|2025-09-08 11:10:00|12843|12841.4|12843|12841.4|12844.6|12842.8|12842.8|12841|90
1757330100000|2025-09-08 11:15:00|12842.9|12841.3|12843.3|12840.9|12843.5|12841.6|12842.4|12840.3|131
1757330400000|2025-09-08 11:20:00|12843.2|12840.8|12844.7|12842.3|12845.1|12843|12842.7|12840.5|82
1757330700000|2025-09-08 11:25:00|12844.3|12842.7|12843.5|12841.9|12844.8|12843.2|12843.5|12841.9|98
1757331000000|2025-09-08 11:30:00|12843.4|12841.8|12841.4|12839.8|12843.8|12841.9|12841.1|12839|150
1757331300000|2025-09-08 11:35:00|12841.8|12839.4|12841.1|12838.7|12841.9|12839.9|12839.9|12837.9|121
1757331600000|2025-09-08 11:40:00|12841|12838.6|12840.3|12838.7|12841.1|12839|12839.9|12837.8|94
1757331900000|2025-09-08 11:45:00|12840.4|12838.8|12840.7|12839.1|12841.2|12839.5|12840|12838.4|145
1757332200000|2025-09-08 11:50:00|12840.8|12839.2|12843.8|12842.2|12844.3|12842.5|12840.8|12839.2|134
1757332500000|2025-09-08 11:55:00|12843.9|12842.3|12843.8|12841.4|12843.9|12842.3|12841.9|12840.3|105
1757332800000|2025-09-08 12:00:00|12843.9|12841.5|12842.7|12840.3|12843.9|12841.5|12841.7|12839.3|147
1757333100000|2025-09-08 12:05:00|12842.6|12840.2|12843.9|12842.3|12844|12842.4|12841.3|12839.2|183
1757333400000|2025-09-08 12:10:00|12844|12842.4|12844.1|12842.5|12844.9|12843.1|12843.3|12841.1|160
1757333700000|2025-09-08 12:15:00|12844|12842.4|12844.4|12842.8|12846.2|12844|12843|12841.1|189
1757334000000|2025-09-08 12:20:00|12844.1|12842.5|12847.8|12846.2|12849.6|12847.2|12843.8|12842.2|179
1757334300000|2025-09-08 12:25:00|12847.9|12846.3|12845.8|12844.2|12848.6|12847|12845.1|12843.5|225
1757334600000|2025-09-08 12:30:00|12845.7|12844.1|12843.1|12841.5|12845.7|12844.1|12843.1|12841.5|183
1757334900000|2025-09-08 12:35:00|12843.2|12841.6|12844.5|12842.9|12845|12843.4|12842.1|12840.5|166
1757335200000|2025-09-08 12:40:00|12844.4|12842.8|12840.4|12838.8|12844.4|12842.8|12840|12838.4|156
1757335500000|2025-09-08 12:45:00|12840.2|12838.6|12841.4|12839.8|12843.2|12841.3|12839.9|12838.3|157
1757335800000|2025-09-08 12:50:00|12841.3|12839.7|12838.7|12837.1|12841.4|12839.8|12838.7|12837.1|132
1757336100000|2025-09-08 12:55:00|12838.8|12837.2|12839.9|12837.5|12840.4|12838.4|12836.8|12835.2|189
1757336400000|2025-09-08 13:00:00|12839.8|12837.4|12837.2|12834.8|12840.2|12838.4|12837.1|12834.7|215
1757336700000|2025-09-08 13:05:00|12837.3|12834.9|12834.1|12831.7|12837.5|12835.1|12833.3|12830.9|154
1757337000000|2025-09-08 13:10:00|12834.2|12831.8|12831.3|12828.9|12834.2|12831.8|12829.3|12826.9|139
1757337300000|2025-09-08 13:15:00|12831.4|12829|12832.5|12830.9|12832.9|12831.3|12830.9|12828.7|163
1757337600000|2025-09-08 13:20:00|12832.7|12831.1|12833.7|12832.1|12834|12832.4|12832.7|12831.1|156
1757337900000|2025-09-08 13:25:00|12833.5|12831.9|12832|12830.4|12833.9|12832.3|12831.7|12830.1|215
1757338200000|2025-09-08 13:30:00|12831.8|12830.2|12828.1|12826.5|12832.2|12830.6|12827.9|12826.3|179
1757338500000|2025-09-08 13:35:00|12828.3|12826.7|12830.5|12828.9|12831|12829.4|12827.7|12826.1|209
1757338800000|2025-09-08 13:40:00|12830.4|12828.8|12830.7|12829.1|12831.8|12830.2|12829.8|12828.2|170
1757339100000|2025-09-08 13:45:00|12830.6|12829|12832|12829.6|12832|12830|12829.5|12827.9|233
1757339400000|2025-09-08 13:50:00|12832.2|12829.8|12832|12830.4|12832.4|12830.5|12830.6|12828.2|211
1757339700000|2025-09-08 13:55:00|12832.1|12830.5|12834.1|12831.7|12834.4|12832|12831.9|12830.3|199
1757340000000|2025-09-08 14:00:00|12833.7|12831.3|12835.1|12832.7|12835.2|12832.8|12833.1|12830.7|249
1757340300000|2025-09-08 14:05:00|12834.8|12832.4|12834.1|12832.5|12835.3|12833.6|12832.5|12830.9|210
1757340600000|2025-09-08 14:10:00|12834|12832.4|12838.2|12835.8|12838.2|12835.8|12834|12831.9|187
1757340900000|2025-09-08 14:15:00|12838.1|12835.7|12840|12838.4|12840.5|12838.5|12836.6|12834.7|190
1757341200000|2025-09-08 14:20:00|12839.9|12838.3|12839.4|12837|12841.2|12839.3|12839|12837|182
1757341500000|2025-09-08 14:25:00|12839.3|12836.9|12837.4|12835|12839.7|12838|12836.9|12834.9|164
1757341800000|2025-09-08 14:30:00|12837.3|12834.9|12838.6|12836.2|12838.7|12836.5|12836|12833.7|168
1757342100000|2025-09-08 14:35:00|12838.5|12836.1|12838.8|12837.2|12838.8|12837.2|12836.6|12834.2|122
1757342400000|2025-09-08 14:40:00|12838.9|12837.3|12842.4|12840|12843|12841.2|12838.9|12837.1|181
1757342700000|2025-09-08 14:45:00|12842.3|12839.9|12839.9|12837.5|12842.5|12840.1|12839.7|12837.3|193
1757343000000|2025-09-08 14:50:00|12840.1|12837.7|12838.9|12837.3|12840.5|12838.9|12838.8|12837.2|118
1757343300000|2025-09-08 14:55:00|12839|12837.4|12838.4|12836.8|12839.7|12838.1|12837.8|12836.2|151
1757343600000|2025-09-08 15:00:00|12838.5|12836.9|12837.3|12835.7|12839.3|12837.7|12837|12835.4|213
1757343900000|2025-09-08 15:05:00|12837.4|12835.8|12835|12833.4|12838.9|12837.1|12834.7|12833.1|134
1757344200000|2025-09-08 15:10:00|12835.1|12833.5|12835|12832.6|12835.3|12833.5|12833|12831.4|142
1757344500000|2025-09-08 15:15:00|12835.1|12832.7|12833.9|12832.3|12835.1|12833.4|12833.1|12831.4|154
1757344800000|2025-09-08 15:20:00|12833.8|12832.2|12833.7|12832.1|12834.9|12833.3|12832.8|12831.2|183
1757345100000|2025-09-08 15:25:00|12833.9|12832.3|12835.7|12833.3|12835.8|12833.4|12833.6|12831.4|176
1757345400000|2025-09-08 15:30:00|12835.8|12833.4|12835.6|12833.2|12837.3|12834.9|12834.8|12832.6|193
1757345700000|2025-09-08 15:35:00|12835.7|12833.3|12836.6|12834.2|12837.5|12835.1|12835.6|12833.2|192
1757346000000|2025-09-08 15:40:00|12836.1|12833.7|12836.3|12833.9|12836.6|12834.9|12834.6|12832.6|189
1757346300000|2025-09-08 15:45:00|12836.1|12833.7|12836.3|12834.7|12838.7|12836.3|12835.8|12833.4|254
1757346600000|2025-09-08 15:50:00|12836.2|12834.6|12834.7|12832.3|12837|12834.8|12833.4|12831.6|211
1757346900000|2025-09-08 15:55:00|12834.8|12832.4|12834.6|12832.2|12835.9|12833.5|12834.1|12831.7|197
1757347200000|2025-09-08 16:00:00|12834.5|12832.1|12835.5|12833.1|12836.5|12834.5|12833.4|12831.3|313
1757347500000|2025-09-08 16:05:00|12835.6|12833.2|12834.8|12833.2|12836.8|12834.3|12834.5|12832.4|237
1757347800000|2025-09-08 16:10:00|12835|12833.4|12835.8|12833.4|12836.2|12834.6|12834.4|12832.5|204
1757348100000|2025-09-08 16:15:00|12835.9|12833.5|12834.5|12832.9|12836.7|12834.7|12834.2|12832.5|250
1757348400000|2025-09-08 16:20:00|12834.6|12833|12836.7|12834.3|12836.9|12834.3|12834.1|12831.9|238
1757348700000|2025-09-08 16:25:00|12836.9|12833.8|12836.9|12834.5|12837.3|12835|12836.1|12833.2|171
1757349000000|2025-09-08 16:30:00|12837|12834.6|12838.8|12836.4|12839.8|12837.4|12836.8|12834.4|205
1757349300000|2025-09-08 16:35:00|12838.9|12836.5|12841.8|12839.4|12842.1|12839.7|12838.5|12836.1|214
1757349600000|2025-09-08 16:40:00|12841.9|12839.5|12841.8|12839.4|12843.5|12841.1|12841.2|12839.1|202
1757349900000|2025-09-08 16:45:00|12841.2|12839.6|12842.3|12840.7|12842.8|12840.9|12841.1|12839.1|220
1757350200000|2025-09-08 16:50:00|12842.2|12840.6|12840.9|12838.5|12842.3|12840.7|12840.2|12838.4|174
1757350500000|2025-09-08 16:55:00|12840.4|12838.8|12840.6|12838.2|12841.6|12839.2|12839.8|12837.5|218
1757350800000|2025-09-08 17:00:00|12840.7|12838.3|12842.8|12840.4|12842.9|12840.6|12840|12837.6|186
1757351100000|2025-09-08 17:05:00|12842.7|12840.3|12842.8|12840.4|12844.5|12842.6|12842.6|12840.2|192
1757351400000|2025-09-08 17:10:00|12842.9|12840.5|12843.5|12841.1|12843.7|12841.5|12842.4|12840.3|223
1757351700000|2025-09-08 17:15:00|12843.4|12841|12843.7|12841.3|12844.5|12842.3|12842.7|12840.6|140
1757352000000|2025-09-08 17:20:00|12843.6|12841.2|12842.6|12840.2|12843.7|12841.5|12842.4|12840.2|112
1757352300000|2025-09-08 17:25:00|12842.7|12840.3|12842.1|12839.7|12842.8|12840.4|12841.3|12838.9|135
1757352600000|2025-09-08 17:30:00|12841.9|12839.5|12842.8|12840.4|12843.6|12841.2|12841.2|12839.2|156
1757352900000|2025-09-08 17:35:00|12842.7|12840.3|12842.3|12840.7|12843.4|12841.3|12841.8|12839.8|152
1757353200000|2025-09-08 17:40:00|12842.4|12840.8|12843.9|12842.3|12844.3|12842.7|12842.4|12840.4|129
1757353500000|2025-09-08 17:45:00|12844|12842.4|12843.4|12841.8|12844.8|12843|12843.1|12841.2|157
1757353800000|2025-09-08 17:50:00|12843.6|12841.2|12841.6|12840|12843.9|12841.9|12841.4|12839.5|173
1757354100000|2025-09-08 17:55:00|12841.7|12840.1|12844.2|12842.6|12844.6|12843|12841.6|12840|145
1757354400000|2025-09-08 18:00:00|12844.3|12842.7|12843.1|12840.7|12844.5|12842.7|12842.3|12840.6|160
1757354700000|2025-09-08 18:05:00|12843|12840.6|12839.7|12836.7|12843.3|12841.5|12839.4|12836.6|165
1757355000000|2025-09-08 18:10:00|12839.8|12836.8|12838.6|12836.2|12840.1|12837.7|12838.6|12836.2|260
1757355300000|2025-09-08 18:15:00|12838.8|12836.4|12835.7|12834.1|12838.8|12836.4|12835.6|12833.7|256
1757355600000|2025-09-08 18:20:00|12835.8|12834.2|12835.4|12833.8|12836.4|12834.6|12834.7|12832.3|194
1757355900000|2025-09-08 18:25:00|12835.5|12833.9|12834.3|12832.7|12836.4|12834.7|12834.2|12832.6|304
1757356200000|2025-09-08 18:30:00|12834.1|12832.5|12835.2|12833.6|12835.8|12834.2|12833.9|12832.3|237
1757356500000|2025-09-08 18:35:00|12834.7|12833.1|12834.6|12832.2|12835.1|12833.5|12834|12832|252
1757356800000|2025-09-08 18:40:00|12834.7|12832.3|12834.3|12831.9|12835.9|12833.9|12834.1|12831.7|305
1757357100000|2025-09-08 18:45:00|12834.4|12832|12834|12831.6|12835.4|12833|12832.7|12830.7|267
1757357400000|2025-09-08 18:50:00|12833.9|12831.5|12832.9|12830.5|12834|12831.6|12832.6|12830.2|238
1757357700000|2025-09-08 18:55:00|12833|12830.6|12830.6|12828.2|12833|12830.6|12829.7|12827.7|242
1757358000000|2025-09-08 19:00:00|12830.5|12828.1|12830.5|12828.1|12830.9|12828.8|12828.2|12826.2|198
1757358300000|2025-09-08 19:05:00|12830.4|12828|12830.9|12828.5|12831|12828.6|12830|12827.6|161
1757358600000|2025-09-08 19:10:00|12831|12828.6|12828.3|12826.7|12831|12829.1|12827.7|12825.4|174
1757358900000|2025-09-08 19:15:00|12828.2|12826.6|12830.4|12828.8|12830.5|12828.9|12828.2|12826.6|181
1757359200000|2025-09-08 19:20:00|12830.3|12828.7|12831|12828.6|12831.3|12828.9|12830.3|12827.6|143
1757359500000|2025-09-08 19:25:00|12830.6|12828.2|12830.6|12828.2|12831.2|12828.8|12830.4|12827.7|179
1757359800000|2025-09-08 19:30:00|12830.5|12828.1|12831.8|12829.4|12831.9|12829.9|12829.9|12827.7|198
1757360100000|2025-09-08 19:35:00|12831.9|12829.5|12832.2|12829.2|12832.2|12830|12831.2|12828.8|150
1757360400000|2025-09-08 19:40:00|12831.9|12829.5|12832.4|12830|12833.7|12831.3|12831.5|12829.1|146
1757360700000|2025-09-08 19:45:00|12832.5|12830.1|12830.3|12828.7|12832.8|12830.3|12830.2|12828.1|102
1757361000000|2025-09-08 19:50:00|12830.4|12828.8|12830.3|12828.7|12831.3|12829.7|12830.1|12828.5|232
1757361300000|2025-09-08 19:55:00|12830.4|12828.8|12830.2|12828.6|12831.2|12829.6|12829.3|12827.7|180
1757361600000|2025-09-08 20:00:00|12830.4|12828.8|12832.2|12829.2|12833.1|12829.6|12830.1|12827.1|127
1757361900000|2025-09-08 20:05:00|12832.3|12829.5|12832.2|12828.7|12833|12829.5|12831.4|12828.2|169
1757362200000|2025-09-08 20:10:00|12832.4|12828.8|12832.4|12830.8|12833.1|12831.2|12831.5|12828.2|65
1757362500000|2025-09-08 20:15:00|12832.3|12830.7|12833.6|12831.2|12833.6|12831.2|12832.1|12829.9|38
1757362800000|2025-09-08 20:20:00|12833.5|12831.1|12832.9|12830.5|12834.7|12831.4|12832.8|12830.3|42
1757363100000|2025-09-08 20:25:00|12833|12830.6|12833.4|12831|12835.3|12831.5|12833|12829.7|30
1757363400000|2025-09-08 20:30:00|12833.8|12830.7|12832.1|12829.7|12834.4|12830.9|12831.9|12828.7|40
1757363700000|2025-09-08 20:35:00|12832.5|12829.2|12831.5|12829.1|12833.6|12829.5|12831.5|12827.4|40
1757364000000|2025-09-08 20:40:00|12832|12828.7|12832.6|12828.5|12834.7|12829.9|12831.9|12826.7|64
1757364300000|2025-09-08 20:45:00|12832.7|12828.4|12832.7|12830.3|12833.9|12830.3|12832|12827.2|82
1757364600000|2025-09-08 20:50:00|12833.5|12829.4|12833.2|12829.9|12835.7|12830.2|12832.1|12827.1|72
1757364900000|2025-09-08 20:55:00|12833.3|12829.7|12840.7|12824.7|12842.2|12831.7|12833.3|12824.5|105
1757365200000|2025-09-08 21:00:00|12841.1|12825.1|12842.9|12826.9|12846.2|12830.2|12841.1|12825.1|11
1757365500000|2025-09-08 21:05:00|12845.7|12829.7|12842.9|12826.9|12846|12830|12841.7|12825.7|36
1757365800000|2025-09-08 21:10:00|12843.5|12827.5|12842.6|12826.6|12846.1|12830.1|12842|12826|157
1757366100000|2025-09-08 21:15:00|12842.7|12826.7|12844|12828|12844.4|12828.4|12842.3|12826.3|97
1757366400000|2025-09-08 21:20:00|12843.1|12827.1|12842.2|12826.2|12844.5|12828.5|12842.2|12826.2|120
1757366700000|2025-09-08 21:25:00|12842.6|12826.6|12842.3|12826.3|12842.6|12826.6|12841.4|12825.4|122
1757367000000|2025-09-08 21:30:00|12842|12826|12841.7|12825.7|12842.2|12826.2|12840.7|12824.7|151
1757367300000|2025-09-08 21:35:00|12841.4|12825.4|12842.8|12826.8|12842.9|12826.9|12840.7|12824.7|126
1757367600000|2025-09-08 21:40:00|12842.7|12826.7|12842.4|12826.4|12843.1|12827.1|12841.6|12825.6|171
1757367900000|2025-09-08 21:45:00|12842.9|12826.9|12842.5|12826.5|12843.3|12827.3|12841.7|12825.7|159
1757368200000|2025-09-08 21:50:00|12842.6|12826.6|12842.4|12826.4|12843|12827|12842|12826|108
1757368500000|2025-09-08 21:55:00|12842.2|12826.2|12840.4|12824.4|12843|12827|12837.7|12821.7|118
1757368800000|2025-09-08 22:00:00|12840.2|12824.2|12835.9|12825|12840.5|12826|12834.6|12823.5|217
1757369100000|2025-09-08 22:05:00|12836.2|12824.7|12832.6|12824.4|12836.5|12826.2|12832.6|12823|217
1757369400000|2025-09-08 22:10:00|12832.9|12824.2|12832.9|12826.9|12833.6|12827.3|12831.8|12823.6|165
1757369700000|2025-09-08 22:15:00|12833|12826.8|12831|12824.9|12833.1|12827.3|12830.7|12824.9|92
1757370000000|2025-09-08 22:20:00|12831.1|12824.8|12830.8|12826.2|12831.5|12826.3|12830.3|12824.8|80
1757370300000|2025-09-08 22:25:00|12830.7|12826.3|12832.4|12826.7|12832.7|12828.4|12830.7|12826.2|99
1757370600000|2025-09-08 22:30:00|12832.1|12827|12830.4|12826.6|12834.3|12827.9|12830.4|12825.9|82
1757370900000|2025-09-08 22:35:00|12830.6|12826.5|12830.9|12826.2|12831.1|12826.8|12830.3|12826|72
1757371200000|2025-09-08 22:40:00|12831.1|12826.1|12831.2|12825.9|12831.3|12826.8|12830.2|12825.9|53
1757371500000|2025-09-08 22:45:00|12830.5|12826.5|12830.7|12827.3|12831.7|12827.4|12830.5|12825.9|50
1757371800000|2025-09-08 22:50:00|12831.5|12826.6|12831.6|12826.4|12831.7|12827.3|12830.7|12826.3|71
1757372100000|2025-09-08 22:55:00|12831.5|12826.5|12830.6|12827.4|12831.6|12827.4|12830.6|12826.3|72
1757372400000|2025-09-08 23:00:00|12830.8|12827.2|12830.5|12827.5|12830.8|12827.9|12830.2|12827.2|56
1757372700000|2025-09-08 23:05:00|12830.6|12827.4|12830.5|12827.5|12830.6|12827.9|12830.2|12827.4|33
1757373000000|2025-09-08 23:10:00|12830.6|12827.4|12829.5|12826.5|12830.7|12827.5|12829|12825.6|71
1757373300000|2025-09-08 23:15:00|12829.2|12826.8|12829|12826|12830.3|12827|12828.7|12825.8|96
1757373600000|2025-09-08 23:20:00|12828.7|12826.3|12827.1|12823.7|12829.2|12826.4|12826.7|12823.6|97
1757373900000|2025-09-08 23:25:00|12827.2|12823.5|12827.1|12823.9|12828.4|12824.7|12827|12823.4|169
1757374200000|2025-09-08 23:30:00|12827.2|12823.8|12827.2|12823.8|12827.5|12824|12826.9|12823|124
1757374500000|2025-09-08 23:35:00|12827.3|12823.9|12827.3|12824.9|12827.8|12824.9|12827.1|12823.6|68
1757374800000|2025-09-08 23:40:00|12827.2|12824.8|12827.2|12824.8|12827.6|12824.9|12827.1|12824.4|26
1757375100000|2025-09-08 23:45:00|12827.5|12824.5|12829.5|12826.4|12829.7|12826.9|12827.2|12824.4|56
1757375400000|2025-09-08 23:50:00|12829.2|12826.5|12828.5|12825.5|12829.7|12827.3|12828.2|12825.4|67
1757375700000|2025-09-08 23:55:00|12828.3|12825.9|12827.7|12825.3|12828.6|12825.9|12827.2|12824.4|42
1757376000000|2025-09-09 00:00:00|12827.6|12825.2|12827.8|12825.4|12828.9|12826.5|12827.3|12824.9|168
1757376300000|2025-09-09 00:05:00|12828.3|12826.7|12828|12826.4|12828.7|12826.7|12826.4|12824|233
1757376600000|2025-09-09 00:10:00|12828.1|12826.5|12827.8|12826.2|12828.1|12826.5|12825|12823.4|240
1757376900000|2025-09-09 00:15:00|12827.5|12825.9|12825|12823.4|12828|12826.4|12824.8|12823.2|171
1757377200000|2025-09-09 00:20:00|12825.1|12823.5|12823|12821.4|12825.2|12823.6|12822.7|12821.1|154
1757377500000|2025-09-09 00:25:00|12823.1|12821.5|12823|12820.6|12823.4|12821.7|12822.1|12819.8|163
1757377800000|2025-09-09 00:30:00|12822.9|12820.5|12822.8|12820.4|12823.2|12821.3|12820.9|12818.8|170
1757378100000|2025-09-09 00:35:00|12822.9|12820.5|12821.5|12819.9|12823.6|12821.2|12820.9|12819.3|126
1757378400000|2025-09-09 00:40:00|12821.6|12820|12821.6|12820|12822.8|12820.9|12821|12818.7|118
1757378700000|2025-09-09 00:45:00|12821.8|12820.2|12820.8|12818.4|12822.9|12821.2|12819.7|12817.3|215
1757379000000|2025-09-09 00:50:00|12820.5|12818.1|12821.3|12818.9|12822.5|12820.9|12820.5|12818.1|132
1757379300000|2025-09-09 00:55:00|12821.2|12818.8|12823.3|12820.9|12823.7|12821.3|12821|12818.8|151
1757379600000|2025-09-09 01:00:00|12823.6|12820.5|12823.7|12820.4|12825|12822.6|12822.7|12820.3|171
1757379900000|2025-09-09 01:05:00|12823.8|12820.5|12825.5|12823.1|12825.7|12823.9|12822.3|12820.4|158
1757380200000|2025-09-09 01:10:00|12825.8|12823.9|12823.9|12822.3|12826.6|12824.4|12823.7|12821.8|135
1757380500000|2025-09-09 01:15:00|12824|12822.4|12829.8|12828.2|12829.9|12828.3|12824|12822.4|255
1757380800000|2025-09-09 01:20:00|12829.9|12828.3|12829.5|12827.9|12830.2|12828.6|12828.1|12826.5|167
1757381100000|2025-09-09 01:25:00|12829.4|12827.8|12829.6|12828|12830|12828.4|12827.4|12825.8|137
1757381400000|2025-09-09 01:30:00|12829.7|12828.1|12827.2|12825.6|12831.6|12830|12826.8|12825.2|159
1757381700000|2025-09-09 01:35:00|12827.3|12825.7|12819.9|12818.3|12827.5|12825.7|12819.7|12817.8|229
1757382000000|2025-09-09 01:40:00|12819.7|12818.1|12821.1|12819.5|12821.2|12819.6|12818.3|12816.7|188
1757382300000|2025-09-09 01:45:00|12821.3|12819.7|12817.4|12815|12821.4|12819.7|12816.6|12815|201
1757382600000|2025-09-09 01:50:00|12817.3|12814.9|12813.4|12811|12818.1|12816.3|12811.8|12810.2|159
1757382900000|2025-09-09 01:55:00|12813.3|12810.9|12814.2|12812.6|12814.4|12812.8|12812.6|12810.2|160
1757383200000|2025-09-09 02:00:00|12814.3|12812.7|12811.9|12810.3|12814.3|12812.7|12810.6|12809|157
1757383500000|2025-09-09 02:05:00|12812|12810.4|12810|12807.6|12812.8|12810.7|12809.8|12807.4|138
1757383800000|2025-09-09 02:10:00|12810.2|12807.8|12811.3|12809.7|12812.6|12810.9|12809.5|12807.4|208
1757384100000|2025-09-09 02:15:00|12811|12809.4|12814.3|12812.7|12814.4|12812.8|12811|12808.8|179
1757384400000|2025-09-09 02:20:00|12814.4|12812.8|12816.8|12814.4|12817.8|12816|12813.3|12811.5|153
1757384700000|2025-09-09 02:25:00|12816.7|12814.3|12816.3|12814.7|12816.7|12814.9|12814.2|12812|162
1757385000000|2025-09-09 02:30:00|12816.4|12814.8|12815.5|12813.9|12817.2|12815.6|12815.4|12813.8|83
1757385300000|2025-09-09 02:35:00|12815.6|12814|12817.7|12816.1|12817.7|12816.1|12814.1|12812.5|111
1757385600000|2025-09-09 02:40:00|12817.9|12816.3|12815.8|12814.2|12818|12816.4|12815.5|12813.5|131
1757385900000|2025-09-09 02:45:00|12815.9|12814.3|12816.1|12814.5|12817.4|12815.8|12815.7|12814.1|119
1757386200000|2025-09-09 02:50:00|12816.3|12813.9|12820.4|12818.8|12820.5|12818.9|12815.9|12813.9|154
1757386500000|2025-09-09 02:55:00|12820.5|12818.9|12820.7|12819.1|12821.5|12819.9|12819.7|12818.1|174
1757386800000|2025-09-09 03:00:00|12820.8|12819.2|12821.1|12819.5|12821.8|12820.2|12820.3|12818.7|143
1757387100000|2025-09-09 03:05:00|12821|12819.4|12823.1|12821.5|12823.2|12821.6|12820.6|12819|122
1757387400000|2025-09-09 03:10:00|12823|12821.4|12822.4|12820.8|12823|12821.4|12821.1|12819.5|87
1757387700000|2025-09-09 03:15:00|12822.5|12820.9|12822.7|12820.3|12823.1|12821|12822.3|12820.3|80
1757388000000|2025-09-09 03:20:00|12822.8|12820.4|12825.5|12823.9|12825.5|12823.9|12822.3|12820.4|84
1757388300000|2025-09-09 03:25:00|12826.2|12824.6|12825.2|12823.6|12826.2|12824.6|12824.2|12822.6|104
1757388600000|2025-09-09 03:30:00|12825.3|12823.7|12823.9|12822.3|12825.8|12824.2|12823.8|12822.2|107
1757388900000|2025-09-09 03:35:00|12824|12822.4|12825.9|12823.5|12826.5|12824.9|12824|12822.4|125
1757389200000|2025-09-09 03:40:00|12825.8|12823.4|12825.3|12823.7|12825.9|12824.3|12824.9|12823.3|57
1757389500000|2025-09-09 03:45:00|12825.2|12823.6|12824.6|12823|12825.3|12823.7|12824|12822.4|96
1757389800000|2025-09-09 03:50:00|12824.9|12823.3|12826.4|12824.8|12826.6|12825|12824.7|12823.1|86
1757390100000|2025-09-09 03:55:00|12826.6|12825|12827|12825.4|12827.9|12826.3|12826|12824.4|124
1757390400000|2025-09-09 04:00:00|12827.1|12825.5|12825.7|12824.1|12827.3|12825.7|12825.3|12823.6|89
1757390700000|2025-09-09 04:05:00|12825.6|12824|12824.1|12822.5|12825.8|12824.1|12823.9|12822.3|109
1757391000000|2025-09-09 04:10:00|12824.6|12822.2|12824|12821.6|12825.7|12822.7|12823.3|12820.9|51
1757391300000|2025-09-09 04:15:00|12823.9|12822.3|12822.7|12819.1|12824|12822.3|12821.7|12818.2|140
1757391600000|2025-09-09 04:20:00|12822.8|12818.8|12821.6|12818.4|12823.2|12819.6|12820.6|12817.9|177
1757391900000|2025-09-09 04:25:00|12821.2|12818.8|12819.7|12817.3|12821.2|12818.8|12819.5|12817.1|94
1757392200000|2025-09-09 04:30:00|12819.6|12817.2|12819.1|12817.5|12820.2|12818.5|12817.9|12815.5|126
1757392500000|2025-09-09 04:35:00|12819.3|12816.9|12819.7|12817.3|12820.9|12819|12818.8|12816.8|146
1757392800000|2025-09-09 04:40:00|12819.6|12817.2|12818.2|12815.8|12819.7|12817.5|12817.8|12815.2|139
1757393100000|2025-09-09 04:45:00|12818.1|12815.7|12815.7|12814.1|12818.1|12816.1|12815.7|12814.1|123
1757393400000|2025-09-09 04:50:00|12815.8|12814.2|12814.8|12813.2|12816.2|12814.6|12814.8|12813.2|129
1757393700000|2025-09-09 04:55:00|12814.9|12813.3|12817|12814.6|12817.5|12815.4|12814.9|12813.3|217
1757394000000|2025-09-09 05:00:00|12816.9|12814.5|12816.2|12814.6|12817.7|12815.6|12815.1|12813.5|172
1757394300000|2025-09-09 05:05:00|12816.1|12814.5|12815.6|12813.2|12816.4|12814.8|12814.5|12812.5|125
1757394600000|2025-09-09 05:10:00|12815.5|12813.1|12816.6|12815|12816.9|12815|12815.2|12812.9|136
1757394900000|2025-09-09 05:15:00|12816.5|12814.9|12818.4|12816|12819.2|12817.3|12816.3|12814.3|236
1757395200000|2025-09-09 05:20:00|12818.5|12816.1|12818.1|12815.7|12818.7|12817.1|12816.6|12814.8|175
1757395500000|2025-09-09 05:25:00|12818|12815.6|12816.4|12814.8|12818|12815.6|12815.8|12814|172
1757395800000|2025-09-09 05:30:00|12816.3|12814.7|12816.7|12815.1|12816.9|12815.3|12814.8|12813.2|232
1757396100000|2025-09-09 05:35:00|12816.8|12815.2|12813.4|12811.8|12817.5|12815.9|12813.4|12811.8|217
1757396400000|2025-09-09 05:40:00|12813.5|12811.9|12811.7|12810.1|12813.8|12812.2|12811.2|12809.6|216
1757396700000|2025-09-09 05:45:00|12811.9|12810.3|12813.8|12812.2|12814.1|12812.5|12811.8|12809.8|153
1757397000000|2025-09-09 05:50:00|12813.7|12812.1|12813.8|12812.2|12815.9|12814.3|12813.6|12812|151
1757397300000|2025-09-09 05:55:00|12813.7|12812.1|12814.3|12812.7|12814.3|12812.7|12812.5|12810.9|148
1757397600000|2025-09-09 06:00:00|12814.2|12812.6|12816.3|12814.7|12816.3|12814.7|12813|12811.4|205
1757397900000|2025-09-09 06:05:00|12816.4|12814.8|12818.2|12816.6|12818.7|12817.1|12815.8|12814.2|246
1757398200000|2025-09-09 06:10:00|12818.3|12816.7|12816.5|12814.1|12818.4|12816.8|12816.2|12814.1|211
1757398500000|2025-09-09 06:15:00|12816.3|12813.9|12816.9|12815.3|12817|12815.4|12815.8|12813.8|153
1757398800000|2025-09-09 06:20:00|12817|12815.4|12816.4|12814.8|12818.2|12816.4|12816.1|12814.3|153
1757399100000|2025-09-09 06:25:00|12816.5|12814.9|12820|12818.4|12820.6|12818.6|12816.5|12814.6|189
1757399400000|2025-09-09 06:30:00|12819.7|12818.1|12820.7|12818.3|12822|12819.6|12819.7|12817.4|186
1757399700000|2025-09-09 06:35:00|12820.5|12818.1|12818|12815.6|12820.7|12818.4|12817.4|12815.2|124
1757400000000|2025-09-09 06:40:00|12818.1|12815.7|12819.1|12817.5|12819.4|12817.8|12816.7|12814.5|187
1757400300000|2025-09-09 06:45:00|12819.2|12817.6|12821.6|12820|12822.5|12820.9|12819.2|12817.5|227
1757400600000|2025-09-09 06:50:00|12821.5|12819.9|12818.9|12817.3|12821.6|12820|12818.9|12817.3|167
1757400900000|2025-09-09 06:55:00|12819|12817.4|12820.1|12818.5|12820.3|12818.7|12816.8|12815.2|232
1757401200000|2025-09-09 07:00:00|12819.9|12818.3|12817.3|12815.7|12822.1|12820.5|12817.2|12815.6|222
1757401500000|2025-09-09 07:05:00|12817.2|12815.6|12817.8|12815.4|12818.1|12816.2|12816.2|12814.6|145
1757401800000|2025-09-09 07:10:00|12817.9|12815.5|12819.1|12817.5|12819.2|12817.6|12816.8|12815.2|199
1757402100000|2025-09-09 07:15:00|12819|12817.4|12821.6|12819.2|12821.6|12819.3|12818.5|12816.6|169
1757402400000|2025-09-09 07:20:00|12821.7|12819.3|12821.2|12819.6|12824.3|12821.9|12820.8|12818.5|207
1757402700000|2025-09-09 07:25:00|12821.3|12819.7|12823.6|12821.2|12824.4|12822.2|12820.9|12818.8|236
1757403000000|2025-09-09 07:30:00|12823.7|12821.3|12819.9|12818.3|12823.8|12821.5|12819.2|12816.8|201
1757403300000|2025-09-09 07:35:00|12820|12818.4|12821.7|12820.1|12822|12820.4|12819.1|12817.5|169
1757403600000|2025-09-09 07:40:00|12821.5|12819.9|12824.4|12822.8|12824.4|12822.8|12821.4|12819.8|154
1757403900000|2025-09-09 07:45:00|12824.3|12822.7|12825.8|12824.2|12828.2|12826.6|12824.3|12822.7|235
1757404200000|2025-09-09 07:50:00|12825.9|12824.3|12822.3|12820.7|12826.8|12825.2|12822.2|12820.2|207
1757404500000|2025-09-09 07:55:00|12822.4|12820.8|12821.9|12820.3|12824.1|12822.1|12821.5|12819.4|225
1757404800000|2025-09-09 08:00:00|12822.7|12820.4|12821.3|12819.7|12823.2|12821.2|12821|12819.3|207
1757405100000|2025-09-09 08:05:00|12821.5|12819.9|12826.4|12824.8|12827.7|12826.1|12821.3|12819.7|229
1757405400000|2025-09-09 08:10:00|12826.3|12824.7|12826.5|12824.9|12827.4|12825.8|12825.7|12824.1|214
1757405700000|2025-09-09 08:15:00|12826.6|12825|12823.1|12821.5|12827.4|12825.8|12820.4|12817.9|396
1757406000000|2025-09-09 08:20:00|12823.2|12821.6|12821.6|12820|12825.5|12823.9|12821.6|12820|232
1757406300000|2025-09-09 08:25:00|12821.5|12819.9|12817.2|12814.8|12822.8|12820.9|12815.9|12813.5|316
1757406600000|2025-09-09 08:30:00|12817|12814.6|12818.5|12816.9|12818.8|12816.9|12815|12813|312
1757406900000|2025-09-09 08:35:00|12818.4|12816.8|12813.4|12811|12820|12817.9|12812.7|12810.9|290
1757407200000|2025-09-09 08:40:00|12813.5|12811.1|12813.4|12811.8|12814.5|12812.4|12812.3|12809.9|255
1757407500000|2025-09-09 08:45:00|12813.3|12811.7|12814.9|12813.3|12816|12814.4|12813.1|12811.5|264
1757407800000|2025-09-09 08:50:00|12814.8|12813.2|12813.5|12811.9|12815.5|12813.9|12812.7|12811.1|207
1757408100000|2025-09-09 08:55:00|12813.6|12812|12810.4|12808.8|12814.6|12813|12810.1|12808.5|192
1757408400000|2025-09-09 09:00:00|12810.5|12808.9|12806.8|12805.2|12810.5|12808.9|12805.1|12803.5|205
1757408700000|2025-09-09 09:05:00|12806.7|12805.1|12802.4|12800.8|12808.7|12806.7|12802.1|12800.5|168
1757409000000|2025-09-09 09:10:00|12802.3|12800.7|12800.4|12798.8|12802.4|12800.8|12799.2|12797.6|202
1757409300000|2025-09-09 09:15:00|12800.3|12798.7|12803.3|12800.9|12803.8|12802.2|12799.5|12797.9|207
1757409600000|2025-09-09 09:20:00|12803.2|12800.8|12803.1|12801.5|12805|12803.4|12802.7|12800.4|190
1757409900000|2025-09-09 09:25:00|12803.3|12801.7|12802.9|12801.3|12804.2|12802.6|12802.6|12801|187
1757410200000|2025-09-09 09:30:00|12802.8|12801.2|12799.7|12798.1|12803|12801.4|12798.3|12796.7|224
1757410500000|2025-09-09 09:35:00|12799.5|12797.1|12800.5|12798.1|12800.5|12798.3|12796.1|12793.7|182
1757410800000|2025-09-09 09:40:00|12800|12798.4|12801.7|12800.1|12802.1|12800.5|12798.8|12797.2|182
1757411100000|2025-09-09 09:45:00|12801.6|12800|12802.3|12800.7|12803.3|12801.7|12801.4|12799.8|160
1757411400000|2025-09-09 09:50:00|12802.4|12800.8|12801.1|12799.5|12803.5|12801.9|12800.8|12799.2|154
1757411700000|2025-09-09 09:55:00|12801.2|12799.6|12802.3|12800.7|12803.4|12801.8|12800.7|12799.1|189
1757412000000|2025-09-09 10:00:00|12802.2|12800.6|12800.8|12799.2|12803.3|12801.7|12800|12798.4|177
1757412300000|2025-09-09 10:05:00|12800.7|12799.1|12804.4|12802|12806.2|12803.8|12800.7|12799.1|187
1757412600000|2025-09-09 10:10:00|12804.5|12802.1|12802.8|12801.2|12804.5|12802.7|12802.5|12800.8|170
1757412900000|2025-09-09 10:15:00|12802.9|12801.3|12802.6|12801|12804.8|12802.6|12801.7|12799.9|224
1757413200000|2025-09-09 10:20:00|12802.5|12800.9|12805.1|12802.7|12805.1|12802.7|12801.9|12800|188
1757413500000|2025-09-09 10:25:00|12804.8|12802.4|12804.2|12802.6|12805.4|12803.3|12804.1|12801.7|142
1757413800000|2025-09-09 10:30:00|12804.1|12802.5|12805.6|12803.2|12806.3|12804.4|12803.6|12801.6|163
1757414100000|2025-09-09 10:35:00|12805.7|12803.3|12806.5|12804.9|12807|12805.4|12804.9|12802.8|200
1757414400000|2025-09-09 10:40:00|12806.4|12804.8|12805.5|12803.9|12806.8|12805.2|12805.4|12803.8|200
1757414700000|2025-09-09 10:45:00|12805.4|12803.8|12806.7|12805.1|12806.7|12805.1|12805|12803.4|207
1757415000000|2025-09-09 10:50:00|12806.6|12805|12806.2|12804.6|12806.7|12805.1|12804.4|12802.8|171
1757415300000|2025-09-09 10:55:00|12806.1|12804.5|12805.7|12804.1|12807|12805.4|12805.1|12803.5|179
1757415600000|2025-09-09 11:00:00|12805.5|12803.9|12806.2|12804.6|12807.1|12805.5|12805.3|12803.7|172
1757415900000|2025-09-09 11:05:00|12806.3|12804.7|12806.8|12805.2|12808.3|12806.7|12805.7|12804.1|168
1757416200000|2025-09-09 11:10:00|12806.9|12805.3|12807.6|12806|12808.1|12806.5|12806.7|12805.1|158
1757416500000|2025-09-09 11:15:00|12807.5|12805.9|12806.6|12805|12808.1|12806.5|12806.3|12804.7|160
1757416800000|2025-09-09 11:20:00|12806.5|12804.9|12808.5|12806.1|12808.6|12806.8|12806.4|12804.8|158
1757417100000|2025-09-09 11:25:00|12808.6|12806.2|12808.8|12807.2|12811.3|12809.2|12808.6|12806.2|202
1757417400000|2025-09-09 11:30:00|12808.7|12807.1|12809.7|12808.1|12810.7|12808.7|12808.7|12806.7|150
1757417700000|2025-09-09 11:35:00|12809.6|12808|12810|12808.4|12810.3|12808.7|12808.6|12807|127
1757418000000|2025-09-09 11:40:00|12810.1|12808.5|12810.3|12808.7|12811.6|12810|12809.8|12808.2|131
1757418300000|2025-09-09 11:45:00|12810.5|12808.9|12811.8|12809.4|12811.8|12809.6|12809.5|12807.9|150
1757418600000|2025-09-09 11:50:00|12811.9|12809.5|12812.8|12811.2|12815.1|12812.8|12811.7|12809.5|169
1757418900000|2025-09-09 11:55:00|12813.2|12810.8|12814.4|12812|12815.1|12812.9|12812.2|12810.2|164
1757419200000|2025-09-09 12:00:00|12814.3|12811.9|12813.8|12812.2|12817.4|12815.4|12813.8|12811.4|320
1757419500000|2025-09-09 12:05:00|12813.7|12812.1|12814.8|12813.2|12815.5|12813.5|12813.5|12811.2|224
1757419800000|2025-09-09 12:10:00|12815.2|12812.8|12814.4|12812.8|12816.4|12814.2|12813.6|12811.6|227
1757420100000|2025-09-09 12:15:00|12814.5|12812.9|12815.2|12813.6|12815.9|12814.3|12814|12812.4|137
1757420400000|2025-09-09 12:20:00|12815.1|12813.5|12818.5|12816.9|12819.3|12817.7|12813.9|12812.3|226
1757420700000|2025-09-09 12:25:00|12818.6|12817|12819.1|12817.5|12820.2|12818.6|12817.8|12816.2|234
1757421000000|2025-09-09 12:30:00|12819.2|12817.6|12822.2|12820.6|12822.7|12821.1|12819.2|12817.6|265
1757421300000|2025-09-09 12:35:00|12822.3|12820.7|12823.9|12822.3|12824|12822.4|12821.5|12819.9|203
1757421600000|2025-09-09 12:40:00|12824|12822.4|12823.2|12821.6|12825|12823.4|12822.6|12820.6|261
1757421900000|2025-09-09 12:45:00|12823.4|12821.8|12824.5|12822.9|12825.6|12823.3|12822.4|12820|278
1757422200000|2025-09-09 12:50:00|12824.8|12822.4|12821.6|12820|12825|12822.7|12821.4|12819.3|193
1757422500000|2025-09-09 12:55:00|12821.7|12820.1|12822.2|12820.6|12823|12821.3|12820.6|12818.7|204
1757422800000|2025-09-09 13:00:00|12822.1|12820.5|12821.6|12819.2|12824.2|12822.5|12821.2|12819|276
1757423100000|2025-09-09 13:05:00|12821.5|12819.1|12820.8|12818.4|12822.6|12820.5|12820.7|12818.4|253
1757423400000|2025-09-09 13:10:00|12820.9|12818.5|12819.3|12817.7|12820.9|12818.9|12819.2|12817.3|189
1757423700000|2025-09-09 13:15:00|12819.2|12817.6|12818.4|12816|12819.3|12817.6|12817.5|12815.9|162
1757424000000|2025-09-09 13:20:00|12818.5|12816.1|12816.6|12815|12819.3|12817|12815.2|12813.6|192
1757424300000|2025-09-09 13:25:00|12816.5|12814.9|12816.3|12814.7|12816.8|12815.2|12815.1|12813.5|226
1757424600000|2025-09-09 13:30:00|12816.2|12814.6|12818|12816.4|12818.1|12816.5|12815.3|12813.7|299
1757424900000|2025-09-09 13:35:00|12817.9|12816.3|12814.6|12812.2|12817.9|12816.3|12813.1|12810.8|266
1757425200000|2025-09-09 13:40:00|12814.1|12812.5|12815.9|12813.5|12817.3|12815.1|12814.1|12811.7|242
1757425500000|2025-09-09 13:45:00|12815.8|12813.4|12811.9|12810.3|12816.1|12814|12811.5|12809.7|254
1757425800000|2025-09-09 13:50:00|12812.4|12810|12814.4|12812|12814.5|12812.8|12810.5|12808.7|280
1757426100000|2025-09-09 13:55:00|12814.2|12811.8|12813.7|12809.1|12815.6|12813.6|12812.4|12809.1|317
1757426400000|2025-09-09 14:00:00|12813.5|12809|12819.2|12816.8|12821.2|12817.8|12799.3|12795.6|753
1757426700000|2025-09-09 14:05:00|12818.8|12816.4|12821.9|12819.5|12825.1|12822.5|12815.7|12814.1|512
1757427000000|2025-09-09 14:10:00|12822.2|12819.2|12818.9|12816.5|12822.4|12820|12815.7|12813.4|430
1757427300000|2025-09-09 14:15:00|12819|12816.6|12822.4|12820|12822.4|12820|12815.5|12813|451
1757427600000|2025-09-09 14:20:00|12823.1|12820.8|12817.2|12814.8|12823.3|12820.9|12816.4|12814.2|412
1757427900000|2025-09-09 14:25:00|12817.1|12814.7|12817.8|12816.2|12818.5|12816.3|12814.7|12812.3|348
1757428200000|2025-09-09 14:30:00|12817.9|12816.3|12823.8|12822.2|12826.2|12823.9|12816.9|12815.3|329
1757428500000|2025-09-09 14:35:00|12823.9|12822.3|12824.4|12822.8|12826.2|12824.6|12823.2|12821.6|355
1757428800000|2025-09-09 14:40:00|12824.5|12822.9|12820.4|12818.8|12826.5|12824.9|12820.4|12818.5|320
1757429100000|2025-09-09 14:45:00|12820.3|12818.7|12822.6|12821|12822.9|12821.3|12817.7|12816.1|302
1757429400000|2025-09-09 14:50:00|12822.7|12821.1|12824.6|12823|12826.6|12824.2|12821.2|12819.3|251
1757429700000|2025-09-09 14:55:00|12825.1|12822.7|12822.8|12821.2|12825.8|12824.2|12821.8|12820.2|267
1757430000000|2025-09-09 15:00:00|12822.9|12821.3|12829.3|12826.9|12829.5|12827.9|12822.4|12820.8|365
1757430300000|2025-09-09 15:05:00|12829.6|12827.2|12830.1|12827.7|12832.3|12830.1|12828.5|12826.4|295
1757430600000|2025-09-09 15:10:00|12830.2|12827.8|12832.6|12830.2|12832.9|12830.7|12829.9|12827.8|261
1757430900000|2025-09-09 15:15:00|12832.5|12830.1|12832.5|12830.9|12834.5|12832.1|12831.3|12828.9|418
1757431200000|2025-09-09 15:20:00|12832.9|12830.5|12831.4|12829.8|12834.3|12832.6|12831.4|12829.6|381
1757431500000|2025-09-09 15:25:00|12831.3|12829.7|12827.9|12826.3|12832|12830.4|12827.5|12825.9|312
1757431800000|2025-09-09 15:30:00|12828|12826.4|12829.1|12826.7|12829.4|12827.3|12826|12824.4|317
1757432100000|2025-09-09 15:35:00|12829.2|12826.8|12828.7|12827.1|12830.3|12828.2|12827.7|12825.9|281
1757432400000|2025-09-09 15:40:00|12828.8|12827.2|12827|12825.4|12829.1|12827.3|12827|12825|227
1757432700000|2025-09-09 15:45:00|12827.1|12825.5|12829.5|12827.9|12830.4|12828.8|12827|12825|268
1757433000000|2025-09-09 15:50:00|12829.3|12827.7|12827.9|12826.3|12829.7|12828|12827.6|12826|225
1757433300000|2025-09-09 15:55:00|12828|12826.4|12829.2|12827.6|12830.3|12828.7|12828|12826.4|246
1757433600000|2025-09-09 16:00:00|12829|12827.4|12827.6|12826|12829.4|12827.8|12827.5|12825.5|356
1757433900000|2025-09-09 16:05:00|12827.7|12826.1|12827.3|12824.9|12829|12827.2|12827.2|12824.9|402
1757434200000|2025-09-09 16:10:00|12827.4|12825|12825.3|12823.7|12827.7|12825.9|12824.9|12823.2|288
1757434500000|2025-09-09 16:15:00|12825.2|12823.6|12827.4|12825.8|12828|12826.4|12823.9|12822|335
1757434800000|2025-09-09 16:20:00|12827.5|12825.9|12826.4|12824.8|12831.6|12830|12826.1|12824.5|272
1757435100000|2025-09-09 16:25:00|12826.3|12824.7|12827.2|12824.8|12827.5|12825.3|12824.8|12823.2|201
1757435400000|2025-09-09 16:30:00|12827.4|12824.4|12825.5|12823.9|12827.4|12824.4|12824.3|12822.7|251
1757435700000|2025-09-09 16:35:00|12825.4|12823.8|12823.5|12821.9|12825.5|12823.9|12823.2|12821.6|247
1757436000000|2025-09-09 16:40:00|12823.4|12821.8|12827.5|12825.9|12827.6|12825.9|12822.5|12820.7|264
1757436300000|2025-09-09 16:45:00|12827.6|12826|12827.8|12825.4|12829.5|12827.5|12826.4|12824.5|282
1757436600000|2025-09-09 16:50:00|12827.7|12825.3|12827.1|12825.5|12829.2|12826.8|12827|12825.2|245
1757436900000|2025-09-09 16:55:00|12827.2|12825.6|12827.6|12826|12828.1|12826.2|12826.6|12824.6|195
1757437200000|2025-09-09 17:00:00|12827.7|12826.1|12826.1|12824.5|12827.8|12826.2|12824.8|12823.2|283
1757437500000|2025-09-09 17:05:00|12826.2|12824.6|12827.2|12825.6|12828.4|12826.8|12826.1|12824.5|324
1757437800000|2025-09-09 17:10:00|12827.3|12825.7|12826.9|12825.3|12828.7|12827.1|12826|12824.4|272
1757438100000|2025-09-09 17:15:00|12826.8|12825.2|12827.3|12825.7|12827.8|12826.2|12825.5|12823.9|291
1757438400000|2025-09-09 17:20:00|12827.5|12825.9|12826.5|12824.9|12827.9|12826.3|12825.6|12824|385
1757438700000|2025-09-09 17:25:00|12826.4|12824.8|12828.1|12826.5|12828.7|12827.1|12826.2|12824.6|367
1757439000000|2025-09-09 17:30:00|12828.2|12826.6|12827.1|12825.5|12828.3|12826.7|12825.1|12823.5|397
1757439300000|2025-09-09 17:35:00|12827.2|12825.6|12826|12824.4|12828.2|12826.5|12825.7|12823.8|271
1757439600000|2025-09-09 17:40:00|12825.9|12824.3|12829.1|12826.7|12829.6|12827.8|12825.8|12824|370
1757439900000|2025-09-09 17:45:00|12829.2|12826.8|12828.9|12826.5|12831.1|12828.7|12827.3|12825.3|306
1757440200000|2025-09-09 17:50:00|12828.8|12826.4|12827.3|12825.7|12829.9|12828.3|12826.7|12825|318
1757440500000|2025-09-09 17:55:00|12827.4|12825.8|12830.8|12829.2|12831.7|12829.7|12827.2|12825.2|364
1757440800000|2025-09-09 18:00:00|12830.7|12829.1|12830.8|12829.2|12832.3|12830.7|12830|12828.4|370
1757441100000|2025-09-09 18:05:00|12830.7|12829.1|12829.8|12828.2|12831|12829.3|12829|12827.4|327
1757441400000|2025-09-09 18:10:00|12829.7|12828.1|12831.4|12829|12831.9|12829.5|12829.3|12827.1|257
1757441700000|2025-09-09 18:15:00|12831.3|12828.9|12831.8|12829.4|12832.3|12829.9|12829.7|12827.9|271
1757442000000|2025-09-09 18:20:00|12831.7|12829.3|12833.9|12831.5|12834.2|12832.1|12831.2|12829.1|241
1757442300000|2025-09-09 18:25:00|12833.8|12831.4|12832.8|12831.2|12834.3|12832.3|12832.6|12830.8|192
1757442600000|2025-09-09 18:30:00|12832.9|12831.3|12833.8|12831.4|12834.2|12832.3|12832.1|12829.9|236
1757442900000|2025-09-09 18:35:00|12833.9|12831.5|12833.8|12832.2|12834|12832.4|12832.9|12831.3|209
1757443200000|2025-09-09 18:40:00|12833.7|12832.1|12833.7|12832.1|12834.1|12832.5|12832.2|12830.6|216
1757443500000|2025-09-09 18:45:00|12833.8|12832.2|12833.6|12832|12834.1|12832.5|12832.5|12830.9|202
1757443800000|2025-09-09 18:50:00|12833.5|12831.9|12833.6|12832|12834.3|12832.7|12832.4|12830.8|271
1757444100000|2025-09-09 18:55:00|12833.5|12831.9|12833.5|12831.9|12833.8|12832.2|12832.7|12831.1|229
1757444400000|2025-09-09 19:00:00|12833.4|12831.8|12833.7|12832.1|12834|12832.4|12833.1|12831.5|150
1757444700000|2025-09-09 19:05:00|12833.6|12832|12833.2|12831.6|12834.9|12833.3|12833.1|12831.5|164
1757445000000|2025-09-09 19:10:00|12833.3|12831.7|12835.4|12832.2|12835.5|12832.9|12833.2|12831.4|122
1757445300000|2025-09-09 19:15:00|12835.3|12832.3|12834.7|12833.1|12835.3|12833.5|12834.1|12832|130
1757445600000|2025-09-09 19:20:00|12834.6|12833|12834.3|12832.7|12835.2|12833.2|12833.9|12832.2|163
1757445900000|2025-09-09 19:25:00|12834.5|12832.9|12833.8|12832.2|12834.7|12832.9|12833.4|12831.8|129
1757446200000|2025-09-09 19:30:00|12833.9|12832.3|12832.3|12830.7|12834|12832.4|12832.1|12830.5|163
1757446500000|2025-09-09 19:35:00|12832.4|12830.8|12833.9|12831.5|12834.6|12832.6|12832.4|12830.8|138
1757446800000|2025-09-09 19:40:00|12833.8|12831.4|12834|12831.6|12834.6|12832.2|12833.1|12830.9|128
1757447100000|2025-09-09 19:45:00|12833.9|12831.5|12834.1|12831.7|12834.6|12832.7|12832.9|12830.9|105
1757447400000|2025-09-09 19:50:00|12834|12831.6|12833.1|12831.5|12834.4|12832.3|12833|12831.1|144
1757447700000|2025-09-09 19:55:00|12833.2|12831.6|12833.9|12832.3|12834.8|12832.8|12833|12831.4|157
1757448000000|2025-09-09 20:00:00|12834|12832.4|12834.5|12832.9|12834.7|12833.1|12833.7|12832.1|102
1757448300000|2025-09-09 20:05:00|12834.6|12833|12834.5|12832.9|12835|12833.4|12833.7|12832.1|59
1757448600000|2025-09-09 20:10:00|12834.6|12833|12834.2|12832.6|12835.2|12833.2|12834|12832.4|57
1757448900000|2025-09-09 20:15:00|12834.1|12832.5|12833.5|12831.1|12834.5|12832.9|12833.2|12831.1|69
1757449200000|2025-09-09 20:20:00|12833.6|12831.2|12834.5|12832.1|12834.7|12832.9|12833.1|12831.2|53
1757449500000|2025-09-09 20:25:00|12834.6|12832.2|12834.4|12832.8|12834.6|12832.9|12834|12831.7|52
1757449800000|2025-09-09 20:30:00|12834.5|12832.9|12834.5|12832.1|12834.9|12832.9|12834|12832|44
1757450100000|2025-09-09 20:35:00|12834.2|12832.6|12836.5|12829.5|12836.6|12832.9|12834|12829.5|86
1757450400000|2025-09-09 20:40:00|12834.4|12829.4|12834.8|12830.8|12837.6|12832.2|12833.8|12828.4|53
1757450700000|2025-09-09 20:45:00|12834.7|12831|12833.9|12831.5|12837.4|12832.2|12833.7|12828.5|61
1757451000000|2025-09-09 20:50:00|12834.7|12830.6|12836.7|12828.7|12836.8|12831.4|12833.2|12828.2|71
1757451300000|2025-09-09 20:55:00|12836.6|12829.2|12835.3|12820.1|12836.6|12829.2|12830.7|12818|152
1757451600000|2025-09-09 21:00:00|12835.7|12819.6|12835.5|12819.5|12835.7|12819.7|12835.3|12819.3|8
1757451900000|2025-09-09 21:05:00|12835.7|12819.7|12835.3|12819.3|12835.7|12819.7|12834.3|12818.3|75
1757452200000|2025-09-09 21:10:00|12835.4|12819.4|12835.4|12819.4|12836|12820|12834.8|12818.8|100
1757452500000|2025-09-09 21:15:00|12835.5|12819.5|12835.4|12819.4|12835.7|12819.7|12835|12819|64
1757452800000|2025-09-09 21:20:00|12835.5|12819.5|12835.3|12819.3|12835.5|12819.5|12835.2|12819.2|34
1757453100000|2025-09-09 21:25:00|12835.4|12819.4|12835.3|12819.3|12835.4|12819.4|12835.2|12819.2|36
1757453400000|2025-09-09 21:30:00|12835.4|12819.4|12835.7|12819.7|12835.7|12819.7|12835.2|12819.2|74
1757453700000|2025-09-09 21:35:00|12835.5|12819.5|12835.8|12819.8|12836.4|12820.4|12834.8|12818.8|114
1757454000000|2025-09-09 21:40:00|12835.9|12819.9|12835.6|12819.6|12836.2|12820.2|12835.3|12819.3|119
1757454300000|2025-09-09 21:45:00|12835.4|12819.4|12835.3|12819.3|12835.8|12819.8|12835.2|12819.2|89
1757454600000|2025-09-09 21:50:00|12835.6|12819.6|12835.6|12819.6|12835.7|12819.7|12835.2|12819.2|87
1757454900000|2025-09-09 21:55:00|12835.5|12819.5|12835.5|12819.5|12835.8|12819.8|12833.8|12817.8|79
1757455200000|2025-09-09 22:00:00|12835.6|12819.6|12835.1|12822.2|12835.7|12822.9|12823.2|12819.2|211
1757455500000|2025-09-09 22:05:00|12834.8|12822.3|12835.3|12825.9|12835.7|12826.3|12834.2|12821.5|168
1757455800000|2025-09-09 22:10:00|12835.4|12826|12832.8|12825.6|12835.7|12827.4|12832.8|12825.2|105
1757456100000|2025-09-09 22:15:00|12833.2|12825.5|12832.7|12824.9|12833.7|12826|12831.9|12824.8|96
1757456400000|2025-09-09 22:20:00|12832.8|12825|12831.6|12826.4|12833|12826.5|12831.2|12824.6|102
1757456700000|2025-09-09 22:25:00|12832.2|12825.9|12831.6|12826.1|12832.3|12827.4|12831.1|12825.1|65
1757457000000|2025-09-09 22:30:00|12831.7|12826|12831|12826|12831.9|12826.3|12830.8|12825.3|63
1757457300000|2025-09-09 22:35:00|12831.1|12825.9|12832.1|12825.3|12832.2|12826|12831.1|12825.1|67
1757457600000|2025-09-09 22:40:00|12832|12825.4|12831.2|12825.9|12832.2|12826|12831.1|12825.2|86
1757457900000|2025-09-09 22:45:00|12831.1|12826|12831.9|12824.6|12832|12826|12831.1|12824.6|102
1757458200000|2025-09-09 22:50:00|12832|12824.7|12831.6|12826.5|12832.5|12826.8|12831.6|12824.6|89
1757458500000|2025-09-09 22:55:00|12831.5|12826.4|12831.8|12826.3|12832.2|12827.5|12831.2|12825.8|85
1757458800000|2025-09-09 23:00:00|12831.9|12826.2|12829.6|12826.4|12831.9|12828.4|12829.5|12826.2|117
1757459100000|2025-09-09 23:05:00|12829.5|12826.5|12830|12827|12830.1|12827.4|12829.2|12826.4|46
1757459400000|2025-09-09 23:10:00|12829.8|12827.4|12830.2|12827.8|12830.5|12827.8|12829.1|12826.4|62
1757459700000|2025-09-09 23:15:00|12830.5|12827.5|12831.6|12828.5|12832.5|12829.4|12830.2|12827.4|95
1757460000000|2025-09-09 23:20:00|12831.4|12828.6|12832.4|12829.3|12833.5|12830.5|12831.2|12828.5|146
1757460300000|2025-09-09 23:25:00|12832.5|12829.4|12832.6|12829.4|12833.5|12830.8|12832.1|12829.3|77
1757460600000|2025-09-09 23:30:00|12832.7|12829.3|12833.5|12830.4|12833.9|12830.9|12832.6|12829.2|72
1757460900000|2025-09-09 23:35:00|12833.6|12830.5|12833.3|12830.9|12834.6|12831.8|12833.2|12830.3|56
1757461200000|2025-09-09 23:40:00|12833.5|12830.5|12833.5|12830.5|12833.6|12830.9|12833|12830.1|41
1757461500000|2025-09-09 23:45:00|12833.6|12830.4|12833.2|12830.8|12833.7|12830.9|12832.7|12830.2|47
1757461800000|2025-09-09 23:50:00|12833.1|12830.7|12833.2|12830.8|12833.6|12830.9|12832.7|12830.3|28
1757462100000|2025-09-09 23:55:00|12833.3|12830.9|12833.2|12830.8|12833.3|12830.9|12832.7|12830.3|16
1757462400000|2025-09-10 00:00:00|12833.3|12830.9|12833|12831.4|12834.3|12831.9|12832.6|12830.2|112
1757462700000|2025-09-10 00:05:00|12833.2|12831.6|12836.1|12833.7|12837.3|12835.1|12833.1|12831.5|158
1757463000000|2025-09-10 00:10:00|12836|12833.6|12835.4|12833|12836|12833.8|12833.8|12831.4|155
1757463300000|2025-09-10 00:15:00|12835.5|12833.1|12835.9|12833.5|12836.6|12834.3|12835.5|12833.1|133
1757463600000|2025-09-10 00:20:00|12836|12833.6|12836.4|12834.8|12836.5|12834.9|12834.6|12832.5|119
1757463900000|2025-09-10 00:25:00|12836.5|12834.9|12835.9|12834.3|12837.7|12835.9|12835.2|12833.4|134
1757464200000|2025-09-10 00:30:00|12835.8|12834.2|12836.2|12834.6|12836.2|12834.6|12833.2|12831.4|159
1757464500000|2025-09-10 00:35:00|12836|12834.4|12836.2|12833.8|12836.7|12834.7|12835.4|12833.8|89
1757464800000|2025-09-10 00:40:00|12836.3|12833.9|12836.8|12835.2|12837.1|12835.3|12835.8|12833.4|120
1757465100000|2025-09-10 00:45:00|12836.9|12835.3|12837.3|12835.7|12838.2|12836.6|12836.8|12835.2|80
1757465400000|2025-09-10 00:50:00|12837.2|12835.6|12836.1|12834.5|12837.3|12835.7|12835.2|12833.6|158
1757465700000|2025-09-10 00:55:00|12836.3|12834.7|12836.4|12834.8|12836.5|12834.9|12835.1|12833.5|149
1757466000000|2025-09-10 01:00:00|12836.3|12834.7|12838.2|12836.6|12838.4|12836.8|12834.3|12832.7|236
1757466300000|2025-09-10 01:05:00|12838.3|12836.7|12838.1|12836.5|12839.4|12837.8|12837.2|12835.4|209
1757466600000|2025-09-10 01:10:00|12838|12836.4|12838.4|12836|12839.8|12837.9|12837.8|12835.8|207
1757466900000|2025-09-10 01:15:00|12838.2|12835.8|12837|12835.4|12839.2|12837.6|12835.3|12833.7|234
1757467200000|2025-09-10 01:20:00|12837.1|12835.5|12839.2|12837.6|12840.4|12838.8|12836.7|12835.1|155
1757467500000|2025-09-10 01:25:00|12839.1|12837.5|12841.5|12839.1|12841.6|12839.5|12838.8|12837.1|140
1757467800000|2025-09-10 01:30:00|12841.3|12838.9|12838|12835.6|12841.5|12839.2|12837.2|12835.5|197
1757468100000|2025-09-10 01:35:00|12838.1|12835.7|12833.6|12831.2|12838.1|12835.8|12832.1|12830.3|223
1757468400000|2025-09-10 01:40:00|12833.5|12831.1|12835.2|12833.6|12835.3|12833.7|12833|12831|151
1757468700000|2025-09-10 01:45:00|12835.3|12833.7|12835.1|12833.5|12836|12834.3|12835|12833.2|93
1757469000000|2025-09-10 01:50:00|12835.3|12833.7|12832.1|12830.5|12835.3|12833.7|12831.9|12830.3|186
1757469300000|2025-09-10 01:55:00|12832|12830.4|12834.5|12832.9|12836|12834|12830.3|12828.7|225
1757469600000|2025-09-10 02:00:00|12834.4|12832.8|12832.9|12830.5|12835.3|12833.7|12832.3|12829.9|240
1757469900000|2025-09-10 02:05:00|12832.8|12830.4|12830.6|12829|12833.3|12831.1|12830.1|12828.3|240
1757470200000|2025-09-10 02:10:00|12830.7|12829.1|12828.9|12826.5|12831.7|12830.1|12828.4|12826.2|211
1757470500000|2025-09-10 02:15:00|12828.8|12826.4|12828.5|12826.9|12830.8|12829.2|12828|12825.9|207
1757470800000|2025-09-10 02:20:00|12828.4|12826.8|12830|12827.6|12830.3|12828.7|12828.2|12826.6|156
1757471100000|2025-09-10 02:25:00|12830.1|12827.7|12830|12828.4|12830.3|12828.7|12828.9|12827.3|129
1757471400000|2025-09-10 02:30:00|12830.1|12828.5|12831.2|12829.6|12831.6|12830|12830.1|12828.5|128
1757471700000|2025-09-10 02:35:00|12831.3|12829.7|12831.2|12829.6|12832.4|12830.8|12831.1|12829.5|86
1757472000000|2025-09-10 02:40:00|12831.1|12829.5|12831.1|12829.5|12831.6|12830|12830|12828.4|98
1757472300000|2025-09-10 02:45:00|12831.2|12829.6|12830.2|12828.6|12832|12830.4|12829.9|12828.3|166
1757472600000|2025-09-10 02:50:00|12830.1|12828.5|12830.5|12828.9|12831.3|12829.7|12829.9|12828.3|100
1757472900000|2025-09-10 02:55:00|12830.4|12828.8|12830.2|12828.6|12831.1|12829.1|12829.8|12828.2|58
1757473200000|2025-09-10 03:00:00|12830.1|12828.5|12828.4|12826.8|12830.4|12828.8|12827.2|12825.6|132
1757473500000|2025-09-10 03:05:00|12828.5|12826.9|12828.5|12826.9|12828.6|12827|12825.8|12824.2|181
1757473800000|2025-09-10 03:10:00|12828.4|12826.8|12831|12829.4|12831.2|12829.6|12828.3|12826.7|123
1757474100000|2025-09-10 03:15:00|12830.9|12829.3|12831.5|12829.1|12831.6|12829.7|12830.8|12828.8|91
1757474400000|2025-09-10 03:20:00|12831.6|12829.2|12831.7|12829.3|12831.9|12829.6|12830.6|12828.7|108
1757474700000|2025-09-10 03:25:00|12831.8|12829.4|12831|12829.4|12831.8|12829.9|12830.4|12828.8|92
1757475000000|2025-09-10 03:30:00|12830.9|12829.3|12832.4|12830.8|12832.8|12831.2|12830.7|12829.1|109
1757475300000|2025-09-10 03:35:00|12832.3|12830.7|12831.7|12830.1|12832.3|12830.7|12831.1|12829.5|93
1757475600000|2025-09-10 03:40:00|12831.6|12830|12831|12829.4|12831.7|12830.1|12830|12828.4|138
1757475900000|2025-09-10 03:45:00|12830.9|12829.3|12831.6|12829.2|12831.7|12829.7|12830.2|12828.6|139
1757476200000|2025-09-10 03:50:00|12831.7|12829.3|12831.4|12829|12832.2|12830.2|12830.8|12828.8|142
1757476500000|2025-09-10 03:55:00|12831.3|12828.9|12831.9|12830.3|12832.2|12830.4|12831.2|12828.8|128
1757476800000|2025-09-10 04:00:00|12831.8|12830.2|12832.7|12831.1|12833|12831.3|12831.7|12830.1|122
1757477100000|2025-09-10 04:05:00|12832.6|12831|12833.4|12831|12833.5|12831.7|12831.9|12830.3|88
1757477400000|2025-09-10 04:10:00|12833.5|12831.1|12831.9|12830.3|12833.5|12831.1|12831.8|12830.2|56
1757477700000|2025-09-10 04:15:00|12832.1|12830.5|12831.8|12830.2|12832.1|12830.5|12831.1|12829.4|100
1757478000000|2025-09-10 04:20:00|12831.6|12830|12832|12829.6|12832.2|12830.3|12831.3|12829.4|96
1757478300000|2025-09-10 04:25:00|12832.1|12829.7|12829.9|12828.3|12832.1|12829.7|12829.7|12827.5|112
1757478600000|2025-09-10 04:30:00|12830|12828.4|12830.3|12828.7|12831.6|12830|12829.9|12828.3|88
1757478900000|2025-09-10 04:35:00|12830.2|12828.6|12829.6|12828|12830.3|12828.7|12829.5|12827.9|85
1757479200000|2025-09-10 04:40:00|12829.7|12828.1|12829.8|12828.2|12830.6|12829|12829.6|12828|104
1757479500000|2025-09-10 04:45:00|12829.9|12828.3|12828.3|12826.7|12829.9|12828.3|12828|12826.2|58
1757479800000|2025-09-10 04:50:00|12828.4|12826.8|12826.4|12824.8|12829.4|12827.2|12826.3|12824.7|156
1757480100000|2025-09-10 04:55:00|12826.3|12824.7|12825.4|12823.8|12826.9|12825.3|12824.7|12823|144
1757480400000|2025-09-10 05:00:00|12825.3|12823.7|12826.2|12824.6|12826.9|12825.3|12825|12822.9|105
1757480700000|2025-09-10 05:05:00|12826.1|12824.5|12825.8|12824.2|12826.2|12824.6|12824.9|12823.3|84
1757481000000|2025-09-10 05:10:00|12825.7|12824.1|12825.3|12823.7|12826|12824.3|12824.4|12822.8|119
1757481300000|2025-09-10 05:15:00|12825.2|12823.6|12826.4|12824|12826.7|12824.6|12825.2|12823.6|106
1757481600000|2025-09-10 05:20:00|12826.5|12824.1|12824.2|12822.6|12826.6|12824.6|12824.1|12822.5|92
1757481900000|2025-09-10 05:25:00|12824.3|12822.7|12824.5|12822.9|12824.7|12823.1|12824.1|12822.5|52
1757482200000|2025-09-10 05:30:00|12824.4|12822.8|12824.8|12823.2|12824.8|12823.2|12823.9|12822.3|69
1757482500000|2025-09-10 05:35:00|12825.1|12823.5|12828.2|12826.6|12828.2|12826.6|12825.1|12823.5|134
1757482800000|2025-09-10 05:40:00|12828.3|12826.7|12831.6|12830|12832.2|12830.6|12828.3|12826.7|151
1757483100000|2025-09-10 05:45:00|12831.7|12830.1|12833.1|12831.5|12833.8|12832.2|12831.6|12830|125
1757483400000|2025-09-10 05:50:00|12833|12831.4|12835.2|12833.6|12835.2|12833.6|12833|12830.9|108
1757483700000|2025-09-10 05:55:00|12835.1|12833.5|12834.3|12832.7|12836.2|12834.6|12833.4|12831.8|119
1757484000000|2025-09-10 06:00:00|12834.2|12832.6|12832.4|12830.8|12834.4|12832.8|12832|12829.9|207
1757484300000|2025-09-10 06:05:00|12832.5|12830.9|12827.1|12825.5|12832.5|12830.9|12826.6|12825|171
1757484600000|2025-09-10 06:10:00|12827|12825.4|12826.3|12824.7|12829.1|12827.5|12824.9|12823.3|241
1757484900000|2025-09-10 06:15:00|12826.4|12824.8|12826.1|12824.5|12828.2|12826.6|12825.5|12823.9|159
1757485200000|2025-09-10 06:20:00|12826.2|12824.6|12831.3|12829.7|12831.9|12830.3|12825.8|12824.2|319
1757485500000|2025-09-10 06:25:00|12831.4|12829.8|12830.6|12829|12832.1|12830|12829.5|12827.6|241
1757485800000|2025-09-10 06:30:00|12830.4|12828.8|12833.5|12831.9|12833.9|12832.3|12830.3|12828.6|229
1757486100000|2025-09-10 06:35:00|12833.6|12832|12833.5|12831.9|12835.7|12834.1|12833.1|12831.5|214
1757486400000|2025-09-10 06:40:00|12833.4|12831.8|12831.5|12829.9|12835.7|12834.1|12831.1|12829.3|214
1757486700000|2025-09-10 06:45:00|12831.7|12830.1|12828.6|12827|12832.1|12830.5|12828.6|12826.9|204
1757487000000|2025-09-10 06:50:00|12828.4|12826.8|12829.4|12827.8|12830.8|12829.2|12827.8|12826.2|205
1757487300000|2025-09-10 06:55:00|12829.5|12827.9|12836.6|12835|12839|12837.4|12828.9|12827.3|330
1757487600000|2025-09-10 07:00:00|12836.7|12835.1|12836.1|12834.5|12843.5|12841.7|12835.9|12833.8|431
1757487900000|2025-09-10 07:05:00|12836|12834.4|12839.4|12837|12840.6|12838.8|12834.9|12832.9|267
1757488200000|2025-09-10 07:10:00|12839|12837.4|12835.6|12834|12839.2|12837.6|12835.6|12834|229
1757488500000|2025-09-10 07:15:00|12835.7|12834.1|12837.3|12835.7|12838.8|12837.2|12835.1|12833.5|204
1757488800000|2025-09-10 07:20:00|12837.7|12836.1|12835|12833.4|12837.8|12836.2|12834.9|12833.3|204
1757489100000|2025-09-10 07:25:00|12835.1|12833.5|12832.2|12830.6|12835.2|12833.6|12831.9|12830|216
1757489400000|2025-09-10 07:30:00|12832.1|12830.5|12832.6|12831|12834.1|12831.8|12830.7|12828.7|205
1757489700000|2025-09-10 07:35:00|12832.7|12831.1|12832.3|12830.7|12833.3|12831.1|12830.1|12828.3|191
1757490000000|2025-09-10 07:40:00|12832.4|12830.8|12832.2|12829.8|12832.7|12831.1|12830.7|12828.7|158
1757490300000|2025-09-10 07:45:00|12832.3|12829.9|12832.5|12830.1|12833.3|12831.3|12831.2|12829.4|213
1757490600000|2025-09-10 07:50:00|12832.4|12830|12831.6|12830|12833.1|12831.1|12831.2|12829.5|191
1757490900000|2025-09-10 07:55:00|12831.5|12829.9|12833.7|12832.1|12833.9|12832.3|12831.2|12829.3|201
1757491200000|2025-09-10 08:00:00|12833.8|12832.2|12838.7|12837.1|12839.1|12837.5|12833.8|12832.2|212
1757491500000|2025-09-10 08:05:00|12838.8|12837.2|12834.9|12833.3|12839.1|12837.5|12834.1|12831.9|141
1757491800000|2025-09-10 08:10:00|12835|12833.4|12834.1|12831.7|12835.1|12833.4|12832.4|12830.4|194
1757492100000|2025-09-10 08:15:00|12834|12831.6|12836.4|12834.8|12836.9|12834.9|12832.9|12830.7|198
1757492400000|2025-09-10 08:20:00|12836.5|12834.9|12837.5|12835.9|12839.1|12837|12836.3|12834.6|164
1757492700000|2025-09-10 08:25:00|12837.6|12836|12839.2|12836.8|12839.5|12837.1|12837.4|12835.4|212
1757493000000|2025-09-10 08:30:00|12839.3|12836.9|12838.2|12836.6|12840.1|12838.2|12837.9|12835.9|191
1757493300000|2025-09-10 08:35:00|12838.3|12836.7|12839.4|12837.8|12840|12838.4|12838|12836.4|212
1757493600000|2025-09-10 08:40:00|12839.7|12838.1|12837.3|12835.7|12840.1|12838.5|12835.8|12834.2|207
1757493900000|2025-09-10 08:45:00|12837.4|12835.8|12836.3|12834.7|12837.9|12836.3|12835.2|12833.3|163
1757494200000|2025-09-10 08:50:00|12836.1|12834.5|12835.3|12832.9|12836.2|12834.5|12834.2|12832.4|187
1757494500000|2025-09-10 08:55:00|12835.4|12833|12834|12832.4|12835.5|12833.1|12833.1|12831.5|225
1757494800000|2025-09-10 09:00:00|12833.9|12832.3|12833.5|12831.9|12835.8|12833.7|12833.5|12831.9|204
1757495100000|2025-09-10 09:05:00|12833.6|12832|12831.8|12830.2|12834|12832.4|12831.8|12830.2|152
1757495400000|2025-09-10 09:10:00|12831.9|12830.3|12832|12830.4|12834.1|12832.3|12831.7|12830|138
1757495700000|2025-09-10 09:15:00|12832.1|12830.5|12832.3|12830.7|12833.2|12831.4|12832.1|12830.5|82
1757496000000|2025-09-10 09:20:00|12832.6|12831|12831.3|12829.7|12833.1|12831.2|12831.3|12829.7|98
1757496300000|2025-09-10 09:25:00|12831.6|12830|12830.7|12829.1|12831.6|12830|12829.8|12827.9|126
1757496600000|2025-09-10 09:30:00|12830.6|12829|12827.9|12826.3|12831.2|12829.2|12827.8|12825.7|175
1757496900000|2025-09-10 09:35:00|12827.8|12826.2|12828.9|12827.3|12830.1|12828.5|12827.8|12825.9|170
1757497200000|2025-09-10 09:40:00|12828.8|12827.2|12827.8|12826.2|12829|12827.4|12827.5|12825.9|109
1757497500000|2025-09-10 09:45:00|12827.7|12826.1|12826.2|12824.6|12828.1|12826.1|12825.7|12823.7|105
1757497800000|2025-09-10 09:50:00|12826.3|12824.7|12826.9|12825.3|12827.5|12825.9|12825.5|12823.9|138
1757498100000|2025-09-10 09:55:00|12827|12825.4|12829.2|12826.8|12829.4|12827.2|12827|12825.4|108
1757498400000|2025-09-10 10:00:00|12829.3|12826.9|12830|12827.6|12830.7|12828.8|12828.9|12826.8|138
1757498700000|2025-09-10 10:05:00|12829.9|12827.5|12830.3|12828.7|12830.9|12829.2|12829|12826.8|133
1757499000000|2025-09-10 10:10:00|12830.2|12828.6|12830.4|12828|12830.9|12829.2|12829.8|12827.5|171
1757499300000|2025-09-10 10:15:00|12830.2|12827.8|12830.2|12828.6|12831.2|12829.6|12829.7|12827.7|197
1757499600000|2025-09-10 10:20:00|12830.7|12829.1|12832.9|12831.3|12833.6|12832|12830.6|12829|136
1757499900000|2025-09-10 10:25:00|12833|12831.4|12834.3|12832.7|12834.5|12832.9|12832.9|12831.3|187
1757500200000|2025-09-10 10:30:00|12834.4|12832.8|12834.9|12833.3|12836.1|12834.5|12833.5|12831.9|141
1757500500000|2025-09-10 10:35:00|12835|12833.4|12833.6|12832|12835.8|12834.2|12833.5|12831.9|155
1757500800000|2025-09-10 10:40:00|12833.5|12831.9|12833.4|12831.8|12834.2|12832.6|12832.8|12831.2|160
1757501100000|2025-09-10 10:45:00|12833.5|12831.9|12832.9|12831.3|12833.8|12832.2|12832.1|12830.5|137
1757501400000|2025-09-10 10:50:00|12833|12831.4|12832.5|12830.9|12833.1|12831.5|12832.3|12830.7|103
1757501700000|2025-09-10 10:55:00|12832.6|12831|12834.8|12832.4|12835.2|12833.3|12832.4|12830.8|162
1757502000000|2025-09-10 11:00:00|12834.9|12832.5|12835.9|12834.3|12836.7|12834.9|12834.5|12832.4|194
1757502300000|2025-09-10 11:05:00|12835.8|12834.2|12835.1|12833.5|12837.1|12835.1|12835.1|12833.2|142
1757502600000|2025-09-10 11:10:00|12834.7|12833.1|12833.8|12832.2|12835.1|12833.1|12833.5|12831.9|145
1757502900000|2025-09-10 11:15:00|12833.7|12832.1|12833.2|12831.6|12833.9|12832.3|12833.1|12831.5|135
1757503200000|2025-09-10 11:20:00|12833.3|12831.7|12834.9|12833.3|12835.7|12834.1|12833.2|12831.6|142
1757503500000|2025-09-10 11:25:00|12835|12833.4|12835.8|12834.2|12836.4|12834.8|12835|12833.4|148
1757503800000|2025-09-10 11:30:00|12835.9|12834.3|12837.7|12836.1|12837.8|12836.2|12835.8|12834.1|158
1757504100000|2025-09-10 11:35:00|12837.6|12836|12836.5|12834.9|12837.9|12836.3|12836.1|12834.5|167
1757504400000|2025-09-10 11:40:00|12836.4|12834.8|12834.8|12833.2|12837.8|12835.7|12834.4|12832.8|194
1757504700000|2025-09-10 11:45:00|12834.9|12833.3|12832.4|12830|12835.5|12833.6|12830.9|12829.3|242
1757505000000|2025-09-10 11:50:00|12832.3|12829.9|12828|12826.4|12832.3|12830.1|12827.9|12826.2|173
1757505300000|2025-09-10 11:55:00|12828.2|12826.6|12829|12827.4|12829.5|12827.7|12827.9|12825.7|180
1757505600000|2025-09-10 12:00:00|12828.9|12827.3|12829|12827.4|12830|12828.4|12828.3|12826.7|125
1757505900000|2025-09-10 12:05:00|12828.9|12827.3|12828.5|12826.1|12829.1|12827.5|12827.2|12825.6|83
1757506200000|2025-09-10 12:10:00|12828.4|12826|12832.9|12831.3|12834.1|12832|12828|12826|203
1757506500000|2025-09-10 12:15:00|12832.8|12831.2|12833.3|12830.9|12833.7|12832.1|12831.9|12829.9|175
1757506800000|2025-09-10 12:20:00|12833.4|12831|12834.8|12833.2|12836.5|12834.4|12833.1|12831|219
1757507100000|2025-09-10 12:25:00|12834.7|12833.1|12838.7|12829.3|12838.8|12833.5|12833.1|12829.3|238
1757507400000|2025-09-10 12:30:00|12838.9|12829.1|12816.3|12814.7|12838.9|12829.2|12809.8|12800.9|664
1757507700000|2025-09-10 12:35:00|12816.7|12814.3|12823.8|12822.2|12827.1|12825.3|12815.6|12813.4|487
1757508000000|2025-09-10 12:40:00|12823.6|12822|12824.2|12822.6|12828.1|12826.5|12823.6|12822|414
1757508300000|2025-09-10 12:45:00|12824.1|12822.5|12827.9|12826.3|12828.9|12827.3|12821.6|12820|335
1757508600000|2025-09-10 12:50:00|12827.8|12826.2|12831.9|12830.3|12835.9|12834.3|12827.4|12825.8|340
1757508900000|2025-09-10 12:55:00|12831.8|12830.2|12829|12827.4|12832|12830.4|12828|12826.4|344
1757509200000|2025-09-10 13:00:00|12829.1|12827.5|12829.7|12828.1|12831.9|12830.3|12829|12827.4|279
1757509500000|2025-09-10 13:05:00|12829.8|12828.2|12825.1|12823.5|12830.9|12828.5|12824.9|12823.2|359
1757509800000|2025-09-10 13:10:00|12825.2|12823.6|12827.2|12824.8|12828.1|12826|12824.9|12823.3|327
1757510100000|2025-09-10 13:15:00|12827.3|12824.9|12823.1|12821.5|12827.8|12825.9|12821|12819.1|323
1757510400000|2025-09-10 13:20:00|12823|12821.4|12820.8|12819.2|12824.1|12822.2|12820.8|12819.2|280
1757510700000|2025-09-10 13:25:00|12820.9|12819.3|12820.7|12819.1|12821.2|12819.6|12818.8|12817.2|352
1757511000000|2025-09-10 13:30:00|12820.9|12819.3|12816.1|12814.5|12821.7|12820.1|12814.9|12813.3|359
1757511300000|2025-09-10 13:35:00|12816.5|12814.9|12817|12814.6|12818.4|12816.3|12814.6|12813|320
1757511600000|2025-09-10 13:40:00|12817.3|12814.3|12814.3|12812.7|12817.3|12814.8|12813.2|12811.6|351
1757511900000|2025-09-10 13:45:00|12814.5|12812.9|12813.2|12811.6|12816.6|12815|12812.6|12811|336
1757512200000|2025-09-10 13:50:00|12813|12811.4|12813|12811.4|12815|12813.4|12812.7|12811.1|265
1757512500000|2025-09-10 13:55:00|12813.1|12811.5|12813.3|12811.7|12815.1|12813.5|12812|12810.4|305
1757512800000|2025-09-10 14:00:00|12813.4|12811.8|12812.7|12811.1|12814.6|12813|12811.7|12810.1|209
1757513100000|2025-09-10 14:05:00|12812.8|12811.2|12811.1|12809.5|12813.2|12811.6|12810|12808.4|284
1757513400000|2025-09-10 14:10:00|12811|12809.4|12810.6|12809|12812.2|12810.6|12809.2|12807.6|365
1757513700000|2025-09-10 14:15:00|12810.7|12809.1|12810|12808.4|12811.9|12810.3|12809|12807.4|357
1757514000000|2025-09-10 14:20:00|12810.1|12808.5|12815.4|12813|12815.5|12813.5|12809.5|12807.9|335
1757514300000|2025-09-10 14:25:00|12815.3|12812.9|12813.4|12811|12816.1|12813.7|12811.7|12810.1|301
1757514600000|2025-09-10 14:30:00|12813.1|12810.7|12809.8|12807.4|12813.3|12810.9|12808.6|12806.7|319
1757514900000|2025-09-10 14:35:00|12809.9|12807.5|12810.3|12808.7|12810.8|12809.2|12808.8|12807|240
1757515200000|2025-09-10 14:40:00|12810.2|12808.6|12811.4|12809.8|12812.2|12810.6|12809.9|12807.9|347
1757515500000|2025-09-10 14:45:00|12811.5|12809.9|12811.9|12810.3|12812.1|12810.5|12810|12808.4|353
1757515800000|2025-09-10 14:50:00|12812|12810.4|12816.3|12813.9|12816.9|12815.3|12811.7|12810.1|399
1757516100000|2025-09-10 14:55:00|12816.4|12814|12813.8|12811.4|12816.6|12814.2|12813.7|12811.4|254
1757516400000|2025-09-10 15:00:00|12814.1|12811.7|12813.7|12812.1|12814.2|12812.5|12812.4|12810.2|253
1757516700000|2025-09-10 15:05:00|12813.8|12812.2|12813.4|12811.8|12814|12812.2|12811.9|12810.2|214
1757517000000|2025-09-10 15:10:00|12813.5|12811.9|12811.8|12810.2|12813.5|12811.9|12811.1|12809.5|269
1757517300000|2025-09-10 15:15:00|12811.7|12810.1|12816.9|12815.3|12817|12815.4|12811.6|12810|281
1757517600000|2025-09-10 15:20:00|12817|12815.4|12817.1|12815.5|12817.5|12815.9|12815.2|12813.6|265
1757517900000|2025-09-10 15:25:00|12817.5|12815.9|12817.3|12814.9|12818.4|12816.8|12816.8|12814.9|255
1757518200000|2025-09-10 15:30:00|12817.5|12815.1|12814.4|12812.8|12817.5|12815.9|12814.3|12812.7|316
1757518500000|2025-09-10 15:35:00|12814.3|12812.7|12814.2|12812.6|12815.8|12814.2|12814.1|12812.2|248
1757518800000|2025-09-10 15:40:00|12814.1|12812.5|12815.5|12813.9|12815.9|12814.1|12813.3|12811.7|173
1757519100000|2025-09-10 15:45:00|12815.9|12813.5|12814.6|12813|12816.3|12814.4|12813.4|12811.3|259
1757519400000|2025-09-10 15:50:00|12814.5|12812.9|12815.3|12812.9|12815.7|12813.7|12814|12812.1|214
1757519700000|2025-09-10 15:55:00|12815.4|12813|12817.5|12815.9|12818|12816.4|12814.9|12812.8|239
1757520000000|2025-09-10 16:00:00|12818|12815.6|12818.7|12817.1|12819.8|12817.4|12816.8|12815.1|302
1757520300000|2025-09-10 16:05:00|12818.6|12817|12819.3|12817.7|12820.1|12818.3|12818.2|12816.5|233
1757520600000|2025-09-10 16:10:00|12819.2|12817.6|12820.4|12818|12820.5|12818.1|12817.9|12815.8|191
1757520900000|2025-09-10 16:15:00|12820.5|12818.1|12818|12815.6|12820.5|12818.3|12818|12815.6|195
1757521200000|2025-09-10 16:20:00|12817.9|12815.5|12818.5|12816.1|12818.8|12816.4|12817.2|12815.2|153
1757521500000|2025-09-10 16:25:00|12818.6|12816.2|12820.3|12817.9|12820.7|12819.1|12817|12815|225
1757521800000|2025-09-10 16:30:00|12820.2|12817.8|12821.3|12819.7|12822.4|12820.4|12820|12817.6|178
1757522100000|2025-09-10 16:35:00|12821.4|12819.8|12821.5|12819.1|12822|12819.9|12819.8|12817.6|177
1757522400000|2025-09-10 16:40:00|12821.4|12819|12819.7|12818.1|12821.8|12819.4|12819.3|12817.2|236
1757522700000|2025-09-10 16:45:00|12819.8|12818.2|12821.2|12818.8|12822|12819.8|12819.7|12817.5|274
1757523000000|2025-09-10 16:50:00|12821.3|12818.9|12823.3|12820.9|12823.7|12821.5|12821.1|12818.8|243
1757523300000|2025-09-10 16:55:00|12822.9|12821.3|12821.9|12819.5|12823.8|12822.1|12821.2|12819.2|201
1757523600000|2025-09-10 17:00:00|12821.8|12819.4|12819.4|12817.8|12822.5|12820.9|12818.6|12817|344
1757523900000|2025-09-10 17:05:00|12819.5|12817.9|12818.2|12816.6|12819.8|12818.2|12818.1|12816.5|217
1757524200000|2025-09-10 17:10:00|12818.1|12816.5|12819|12817.4|12819.1|12817.5|12817.3|12815.7|186
1757524500000|2025-09-10 17:15:00|12818.9|12817.3|12821|12818.6|12821.1|12819.2|12818.9|12817|255
1757524800000|2025-09-10 17:20:00|12820.9|12818.5|12821.2|12819.6|12821.8|12819.8|12819.8|12817.7|253
1757525100000|2025-09-10 17:25:00|12821.4|12819.8|12822.6|12820.2|12823.3|12821.5|12821.3|12819.2|250
1757525400000|2025-09-10 17:30:00|12822.7|12820.3|12822.3|12819.9|12823.7|12821.3|12821.8|12819.7|169
1757525700000|2025-09-10 17:35:00|12822.6|12820.2|12820.9|12818.5|12822.8|12820.6|12820.4|12818.5|108
1757526000000|2025-09-10 17:40:00|12821|12818.6|12822|12820.4|12822.5|12820.4|12821|12818.6|96
1757526300000|2025-09-10 17:45:00|12822.3|12819.9|12821.2|12819.6|12822.5|12820.3|12821|12818.9|138
1757526600000|2025-09-10 17:50:00|12821.1|12819.5|12822.2|12819.8|12822.9|12820.5|12820.9|12819|111
1757526900000|2025-09-10 17:55:00|12822.3|12819.9|12820.7|12819.1|12822.3|12820|12820.3|12818.2|103
1757527200000|2025-09-10 18:00:00|12820.8|12819.2|12820.1|12818.5|12822|12819.8|12820.1|12818.5|127
1757527500000|2025-09-10 18:05:00|12820.2|12818.6|12820|12818.4|12820.6|12818.6|12819.1|12817.5|120
1757527800000|2025-09-10 18:10:00|12820.4|12818|12819.5|12817.9|12820.5|12818.7|12819|12816.9|130
1757528100000|2025-09-10 18:15:00|12819.3|12817.7|12819.4|12817|12819.5|12817.7|12818.4|12815.9|167
1757528400000|2025-09-10 18:20:00|12819.3|12816.9|12818.2|12815.8|12819.5|12817.4|12817.7|12815.8|183
1757528700000|2025-09-10 18:25:00|12818.3|12815.9|12818.4|12816.8|12819.5|12817.6|12818|12815.8|186
1757529000000|2025-09-10 18:30:00|12818.5|12816.9|12819.2|12817.6|12820.2|12818.2|12818.5|12816.8|171
1757529300000|2025-09-10 18:35:00|12819.1|12817.5|12820.9|12819.3|12821.1|12819.5|12819.1|12817.5|171
1757529600000|2025-09-10 18:40:00|12821|12819.4|12821.6|12820|12821.8|12820.2|12820.5|12818.9|163
1757529900000|2025-09-10 18:45:00|12821.7|12820.1|12823.3|12821.7|12823.9|12822.3|12821.6|12820|167
1757530200000|2025-09-10 18:50:00|12823.2|12821.6|12822.9|12821.3|12823.5|12821.9|12822.4|12820.8|158
1757530500000|2025-09-10 18:55:00|12822.8|12821.2|12822.2|12820.6|12823.2|12821.6|12822.1|12820.5|167
1757530800000|2025-09-10 19:00:00|12822.1|12820.5|12822.2|12820.6|12822.9|12820.9|12821.3|12819.7|213
1757531100000|2025-09-10 19:05:00|12822.3|12820.7|12824.1|12822.5|12824.3|12822.7|12822.3|12820|138
1757531400000|2025-09-10 19:10:00|12824.2|12822.6|12825.5|12823.9|12825.6|12824|12824|12822.4|142
1757531700000|2025-09-10 19:15:00|12825.4|12823.8|12827.6|12825.2|12827.6|12825.2|12825.4|12823.8|166
1757532000000|2025-09-10 19:20:00|12827.7|12825.3|12827.5|12825.9|12828.4|12826.6|12827.2|12825.3|167
1757532300000|2025-09-10 19:25:00|12827.6|12826|12827.7|12826.1|12827.8|12826.2|12826.3|12824.7|165
1757532600000|2025-09-10 19:30:00|12827.9|12826.3|12828.9|12826.5|12828.9|12827.3|12827.7|12825.8|135
1757532900000|2025-09-10 19:35:00|12829|12826.6|12828.5|12826.9|12829.6|12827.6|12828.2|12826.4|148
1757533200000|2025-09-10 19:40:00|12828.6|12827|12828|12825.6|12829.3|12827.4|12827.5|12825.4|119
1757533500000|2025-09-10 19:45:00|12827.9|12825.5|12825.7|12824.1|12828.6|12826.3|12825.5|12823.9|111
1757533800000|2025-09-10 19:50:00|12825.6|12824|12824.7|12823.1|12826.3|12824.2|12824.6|12823|100
1757534100000|2025-09-10 19:55:00|12824.6|12823|12824.9|12823.3|12826|12824.4|12824.6|12822.7|98
1757534400000|2025-09-10 20:00:00|12825|12823.4|12824.8|12823.2|12825.1|12823.5|12824.1|12822.4|84
1757534700000|2025-09-10 20:05:00|12824.7|12823.1|12826.5|12824.1|12826.9|12824.6|12824.2|12822.6|47
1757535000000|2025-09-10 20:10:00|12826.4|12824|12826.3|12823.9|12826.9|12824.5|12826.2|12823.8|89
1757535300000|2025-09-10 20:15:00|12826.2|12823.8|12826.4|12824|12826.8|12824.4|12826.2|12823.8|46
1757535600000|2025-09-10 20:20:00|12826.3|12823.9|12826.2|12824.6|12827|12824.8|12825.6|12823.2|57
1757535900000|2025-09-10 20:25:00|12826.3|12824.7|12825.9|12824.3|12827|12825.4|12825.7|12823.8|80
1757536200000|2025-09-10 20:30:00|12826|12824.4|12826.6|12824.2|12826.6|12824.8|12825|12823|41
1757536500000|2025-09-10 20:35:00|12826.1|12824.5|12828.6|12822.3|12828.7|12824.9|12825.6|12822.3|33
1757536800000|2025-09-10 20:40:00|12828.7|12824|12826.2|12824.6|12829.5|12824.6|12825.6|12821.4|51
1757537100000|2025-09-10 20:45:00|12827.2|12824.8|12826.1|12824.5|12829.4|12824.9|12826.1|12821.2|53
1757537400000|2025-09-10 20:50:00|12826.2|12824.6|12826.8|12824.4|12829.6|12825.5|12826.2|12821.5|101
1757537700000|2025-09-10 20:55:00|12826.5|12824.1|12830.2|12814.2|12832|12824.4|12826.5|12812.3|145
1757538000000|2025-09-10 21:00:00|12829.5|12813.5|12830.6|12814.6|12832.4|12816.4|12829.5|12813.5|7
1757538300000|2025-09-10 21:05:00|12831.3|12815.3|12831|12815|12831.5|12815.5|12830.4|12814.4|69
1757538600000|2025-09-10 21:10:00|12831.6|12815.6|12830.4|12814.4|12831.6|12815.6|12830.4|12814.4|95
1757538900000|2025-09-10 21:15:00|12830.8|12814.8|12830.9|12814.9|12831.8|12815.8|12830.7|12814.7|83
1757539200000|2025-09-10 21:20:00|12831.2|12815.2|12830.7|12814.7|12831.6|12815.6|12830.4|12814.4|48
1757539500000|2025-09-10 21:25:00|12830.5|12814.5|12830.4|12814.4|12830.6|12814.6|12830.4|12814.4|14
1757539800000|2025-09-10 21:30:00|12830.5|12814.5|12830.5|12814.5|12831.1|12815.1|12830.3|12814.3|65
1757540100000|2025-09-10 21:35:00|12830.6|12814.6|12831|12815|12831.5|12815.5|12830.2|12814.2|119
1757540400000|2025-09-10 21:40:00|12830.9|12814.9|12831.1|12815.1|12831.1|12815.4|12830|12814.4|126
1757540700000|2025-09-10 21:45:00|12831|12815|12831|12815|12831.1|12815.1|12830.9|12814.9|35
1757541000000|2025-09-10 21:50:00|12830.9|12814.9|12830.5|12814.5|12831.1|12815.1|12829.9|12814.4|63
1757541300000|2025-09-10 21:55:00|12830.4|12814.4|12830.6|12814.6|12831.2|12815.2|12829.8|12813.8|118
1757541600000|2025-09-10 22:00:00|12830.8|12814.8|12829|12818.6|12832|12818.8|12827.9|12814.5|247
1757541900000|2025-09-10 22:05:00|12829.1|12818.4|12827.2|12819.3|12829.4|12819.8|12826.6|12818.4|244
1757542200000|2025-09-10 22:10:00|12827.3|12819.2|12825.7|12818|12827.5|12819.6|12825.4|12818|175
1757542500000|2025-09-10 22:15:00|12825.8|12817.9|12824.8|12819.3|12825.9|12819.5|12824.8|12817.7|115
1757542800000|2025-09-10 22:20:00|12824.7|12819.2|12825|12818.8|12826.2|12820.3|12824.5|12818.6|163
1757543100000|2025-09-10 22:25:00|12824.9|12818.9|12824.3|12819.6|12825.1|12819.6|12824.3|12818.7|89
1757543400000|2025-09-10 22:30:00|12824.4|12819.5|12825|12818.9|12825.1|12819.7|12824.2|12818.8|76
1757543700000|2025-09-10 22:35:00|12825.1|12818.8|12824.1|12819.8|12825.1|12819.8|12824.1|12818.8|72
1757544000000|2025-09-10 22:40:00|12824.2|12819.7|12825|12818.8|12825.1|12819.8|12824.1|12818.7|88
1757544300000|2025-09-10 22:45:00|12824.9|12818.7|12825|12818.8|12825.1|12819.6|12824.3|12818.7|81
1757544600000|2025-09-10 22:50:00|12824.9|12818.7|12824.3|12819.6|12825.1|12819.8|12824.1|12818.7|69
1757544900000|2025-09-10 22:55:00|12824.8|12818.8|12824.9|12818.7|12825.1|12819.7|12824.3|12818.6|88
1757545200000|2025-09-10 23:00:00|12824.8|12818.8|12820.9|12816.8|12824.8|12820.2|12820.7|12816.8|152
1757545500000|2025-09-10 23:05:00|12821|12816.9|12821.1|12817.8|12822|12818.4|12820.5|12816.7|114
1757545800000|2025-09-10 23:10:00|12821|12817.9|12821.2|12817.9|12822.2|12818.8|12821|12817.6|54
1757546100000|2025-09-10 23:15:00|12821.1|12817.8|12821.2|12817.6|12821.4|12818.4|12820.7|12817.6|59
1757546400000|2025-09-10 23:20:00|12821.3|12817.7|12821.1|12817.8|12821.3|12817.9|12820.7|12817.2|52
1757546700000|2025-09-10 23:25:00|12821|12817.9|12820.7|12818.3|12821.2|12818.4|12820.7|12817.8|79
1757547000000|2025-09-10 23:30:00|12820.9|12817.9|12821.2|12818.8|12822.1|12819.3|12820.9|12817.6|58
1757547300000|2025-09-10 23:35:00|12821.3|12818.9|12821.9|12819.5|12822.6|12819.8|12821.2|12818.8|46
1757547600000|2025-09-10 23:40:00|12821.8|12819.4|12822.2|12819.8|12822.3|12819.9|12821.7|12819.3|29
1757547900000|2025-09-10 23:45:00|12822.3|12819.9|12821.7|12819.3|12822.5|12819.9|12821.2|12818.8|28
1757548200000|2025-09-10 23:50:00|12822|12819|12822.6|12819.4|12823|12820|12821.2|12818.4|61
1757548500000|2025-09-10 23:55:00|12822.9|12819.5|12822.2|12819.8|12823.4|12820.5|12822.2|12819.4|75
1757548800000|2025-09-11 00:00:00|12822.4|12820|12823.4|12821|12824|12821.6|12822.4|12819.8|179
1757549100000|2025-09-11 00:05:00|12823.3|12820.9|12824|12822.4|12824.7|12822.4|12823.3|12820.9|164
1757549400000|2025-09-11 00:10:00|12823.7|12822.1|12824.8|12823.2|12826.1|12824.2|12823.7|12821.6|153
1757549700000|2025-09-11 00:15:00|12824.7|12823.1|12826.7|12824.3|12826.9|12824.9|12824.6|12823|99
1757550000000|2025-09-11 00:20:00|12826.4|12824.8|12827|12825.4|12827.3|12825.7|12826|12824|110
1757550300000|2025-09-11 00:25:00|12827.6|12825.2|12826.9|12825.3|12827.6|12825.5|12825.5|12823.9|173
1757550600000|2025-09-11 00:30:00|12827|12825.4|12827.2|12825.6|12827.3|12825.7|12826.2|12824.6|152
1757550900000|2025-09-11 00:35:00|12827.1|12825.5|12828|12825.6|12828|12826.4|12826.3|12824.5|149
1757551200000|2025-09-11 00:40:00|12827.9|12825.5|12827.1|12825.5|12828.3|12825.9|12826.9|12824.5|173
1757551500000|2025-09-11 00:45:00|12827.2|12825.6|12826|12824.4|12827.3|12825.7|12825.6|12824|123
1757551800000|2025-09-11 00:50:00|12826.1|12824.5|12827.3|12825.7|12827.6|12826|12825.4|12823.8|172
1757552100000|2025-09-11 00:55:00|12827.2|12825.6|12828.3|12826.7|12829.1|12827.5|12826.6|12825|145
1757552400000|2025-09-11 01:00:00|12828.2|12826.6|12825.7|12824.1|12828.5|12826.9|12824.9|12823.3|159
1757552700000|2025-09-11 01:05:00|12825.6|12824|12825.1|12823.5|12827.4|12825.8|12824.4|12822.8|101
1757553000000|2025-09-11 01:10:00|12825|12823.4|12823.5|12821.9|12825|12823.4|12823.2|12821.6|104
1757553300000|2025-09-11 01:15:00|12823.6|12822|12825.1|12823.5|12825.2|12823.6|12823.4|12821.8|105
1757553600000|2025-09-11 01:20:00|12825|12823.4|12825|12822.6|12826.9|12825.3|12824.5|12822.5|114
1757553900000|2025-09-11 01:25:00|12824.9|12822.5|12821.9|12820.3|12825|12822.7|12821|12819.4|144
1757554200000|2025-09-11 01:30:00|12822|12820.4|12821.2|12818.8|12822|12820.4|12819.9|12818.2|125
1757554500000|2025-09-11 01:35:00|12821.1|12818.7|12821.5|12819.9|12822.7|12820.4|12820.8|12818.4|91
1757554800000|2025-09-11 01:40:00|12821.4|12819.8|12821.5|12819.1|12821.7|12820.1|12820.7|12819|120
1757555100000|2025-09-11 01:45:00|12821.6|12819.2|12824.5|12822.9|12824.8|12823.2|12821.4|12819|127
1757555400000|2025-09-11 01:50:00|12824.4|12822.8|12825.2|12823.6|12825.8|12823.6|12824.2|12822.4|77
1757555700000|2025-09-11 01:55:00|12825.1|12823.5|12825.7|12824.1|12826|12824.4|12823.9|12821.8|151
1757556000000|2025-09-11 02:00:00|12825.8|12824.2|12826.6|12825|12827.3|12825|12824.6|12823|115
1757556300000|2025-09-11 02:05:00|12826.5|12824.9|12828.3|12825.9|12828.4|12826.5|12826.4|12824.8|87
1757556600000|2025-09-11 02:10:00|12828.2|12825.8|12829.2|12826.8|12829.9|12827.8|12827.5|12825.8|76
1757556900000|2025-09-11 02:15:00|12829.3|12826.9|12831.9|12830.3|12832|12830.4|12828.9|12826.8|106
1757557200000|2025-09-11 02:20:00|12831.8|12830.2|12834.3|12832.7|12835|12833.4|12831.7|12830.1|115
1757557500000|2025-09-11 02:25:00|12834.4|12832.8|12834.1|12831.7|12834.7|12833.1|12833.5|12831.6|95
1757557800000|2025-09-11 02:30:00|12834|12831.6|12834.4|12832.8|12835.2|12833.4|12833.8|12831.5|73
1757558100000|2025-09-11 02:35:00|12834.3|12832.7|12833.2|12831.6|12834.8|12832.9|12833.2|12831.2|107
1757558400000|2025-09-11 02:40:00|12833.3|12831.7|12833.4|12831.8|12834.9|12833.3|12833.2|12831.6|88
1757558700000|2025-09-11 02:45:00|12833.3|12831.7|12833.4|12831.8|12834.6|12833|12832.9|12831.2|109
1757559000000|2025-09-11 02:50:00|12833.7|12832.1|12834|12831.6|12834.4|12832.3|12833.2|12831.5|109
1757559300000|2025-09-11 02:55:00|12833.3|12831.7|12832.4|12830.8|12834.3|12832.6|12832.4|12830.5|107
1757559600000|2025-09-11 03:00:00|12832.8|12830.4|12830.7|12828.3|12832.8|12830.8|12830.3|12828.3|146
1757559900000|2025-09-11 03:05:00|12830.6|12828.2|12833|12831.4|12833.3|12831.4|12829.1|12827.5|121
1757560200000|2025-09-11 03:10:00|12832.9|12831.3|12832.9|12831.3|12833.5|12831.7|12832|12830.4|102
1757560500000|2025-09-11 03:15:00|12833|12831.4|12833.9|12832.3|12834.2|12832.6|12833|12831.4|65
1757560800000|2025-09-11 03:20:00|12833.8|12832.2|12833.1|12830.7|12834|12832.4|12833|12830.7|99
1757561100000|2025-09-11 03:25:00|12833.2|12830.8|12832.8|12830.4|12833.9|12832.3|12832.7|12830.4|99
1757561400000|2025-09-11 03:30:00|12832.9|12830.5|12832.7|12831.1|12833.8|12831.7|12832.5|12830.5|114
1757561700000|2025-09-11 03:35:00|12832.8|12831.2|12833.6|12831.2|12833.7|12831.7|12832.5|12830.6|96
1757562000000|2025-09-11 03:40:00|12833.5|12831.1|12834.3|12832.7|12834.4|12832.8|12833.1|12830.7|68
1757562300000|2025-09-11 03:45:00|12834.4|12832.8|12834.6|12833|12835.6|12834|12834.3|12832.7|115
1757562600000|2025-09-11 03:50:00|12834.7|12833.1|12834.7|12832.3|12835.3|12833.7|12833.8|12831.8|80
1757562900000|2025-09-11 03:55:00|12834.6|12832.2|12833|12831.4|12834.7|12832.3|12832.6|12831|98
1757563200000|2025-09-11 04:00:00|12832.9|12831.3|12833.6|12832|12833.9|12832.3|12832.9|12831.3|90
1757563500000|2025-09-11 04:05:00|12833.7|12832.1|12834.6|12833|12834.7|12833.1|12833.7|12832|59
1757563800000|2025-09-11 04:10:00|12834.5|12832.9|12834.7|12833.1|12834.9|12833.3|12834|12832.4|75
1757564100000|2025-09-11 04:15:00|12835.1|12832.7|12834.7|12833.1|12835.2|12833.5|12834.3|12832.6|94
1757564400000|2025-09-11 04:20:00|12834.9|12833.3|12834.8|12833.2|12835|12833.4|12834.2|12832.6|81
1757564700000|2025-09-11 04:25:00|12834.9|12833.3|12834.3|12832.7|12836.1|12834.5|12834.3|12832.7|152
1757565000000|2025-09-11 04:30:00|12834.4|12832.8|12834.2|12832.6|12834.5|12832.9|12833.3|12831.7|117
1757565300000|2025-09-11 04:35:00|12834.3|12832.7|12834.8|12833.2|12835.3|12833.6|12834.3|12832.7|58
1757565600000|2025-09-11 04:40:00|12834.7|12833.1|12835|12832.6|12835.3|12833.4|12834.5|12832.5|82
1757565900000|2025-09-11 04:45:00|12834.8|12832.4|12835.2|12833.6|12835.3|12833.7|12834.2|12832.3|113
1757566200000|2025-09-11 04:50:00|12835.3|12833.7|12834.7|12833.1|12835.9|12834.3|12834.6|12832.9|91
1757566500000|2025-09-11 04:55:00|12834.8|12833.2|12834.4|12832.8|12834.8|12833.2|12834.2|12832.6|96
1757566800000|2025-09-11 05:00:00|12834.3|12832.7|12835|12833.4|12835.2|12833.6|12834.3|12832.7|115
1757567100000|2025-09-11 05:05:00|12835.1|12833.5|12836|12833.6|12836.8|12834.8|12834.8|12833.2|101
1757567400000|2025-09-11 05:10:00|12835.9|12833.5|12837.5|12835.1|12837.7|12835.7|12835.8|12833.4|126
1757567700000|2025-09-11 05:15:00|12837.6|12835.2|12837|12835.4|12837.8|12835.5|12836.7|12834.3|109
1757568000000|2025-09-11 05:20:00|12836.9|12835.3|12836|12834.4|12837.7|12835.6|12835.9|12834.3|123
1757568300000|2025-09-11 05:25:00|12835.9|12834.3|12834.7|12833.1|12836.1|12834.5|12834.2|12832.6|108
1757568600000|2025-09-11 05:30:00|12834.8|12833.2|12834.5|12832.9|12836.2|12834.6|12834.5|12832.9|133
1757568900000|2025-09-11 05:35:00|12834.6|12833|12834.6|12833|12834.9|12833.1|12834.2|12832.4|127
1757569200000|2025-09-11 05:40:00|12834.7|12833.1|12835.1|12832.7|12835.2|12833.2|12834.3|12832.4|64
1757569500000|2025-09-11 05:45:00|12835|12832.6|12836|12834.4|12836.4|12834.8|12834.9|12832.5|101
1757569800000|2025-09-11 05:50:00|12836.1|12834.5|12838.9|12837.3|12839.1|12837.5|12835.3|12833.7|170
1757570100000|2025-09-11 05:55:00|12839.1|12837.5|12841.7|12839.3|12841.7|12839.9|12838.7|12837.1|184
1757570400000|2025-09-11 06:00:00|12841.8|12839.4|12841.9|12840.3|12844.7|12843.1|12841|12839.4|206
1757570700000|2025-09-11 06:05:00|12842|12840.4|12837.3|12835.7|12842.4|12840.8|12836.8|12834.6|166
1757571000000|2025-09-11 06:10:00|12837.2|12835.6|12844.1|12842.5|12844.2|12842.6|12836.3|12834.5|222
1757571300000|2025-09-11 06:15:00|12844.2|12842.6|12845|12842.6|12847.1|12845|12844.2|12842.4|201
1757571600000|2025-09-11 06:20:00|12844.9|12842.5|12840.8|12839.2|12845.7|12843.3|12840.4|12838.5|157
1757571900000|2025-09-11 06:25:00|12840.7|12839.1|12840.1|12837.7|12841.7|12840.1|12839|12837.1|165
1757572200000|2025-09-11 06:30:00|12840.2|12837.8|12842.7|12841.1|12843.5|12841.9|12840.2|12837.8|196
1757572500000|2025-09-11 06:35:00|12842.6|12841|12841.8|12840.2|12844.1|12842.5|12841.7|12840.1|172
1757572800000|2025-09-11 06:40:00|12841.7|12840.1|12841.6|12840|12842|12840.4|12840.2|12838.6|142
1757573100000|2025-09-11 06:45:00|12841.7|12840.1|12843.8|12842.2|12844.6|12842.6|12841.3|12839.6|156
1757573400000|2025-09-11 06:50:00|12843.6|12842|12841.4|12839.8|12844.1|12842.5|12840.4|12838.5|172
1757573700000|2025-09-11 06:55:00|12841.3|12839.7|12842.3|12840.7|12844.2|12842.1|12840.8|12839.2|192
1757574000000|2025-09-11 07:00:00|12842.4|12840.8|12842.7|12840.3|12843.1|12840.8|12840.4|12838.1|183
1757574300000|2025-09-11 07:05:00|12842.6|12840.2|12844|12841.6|12844.4|12842|12841.5|12839.9|193
1757574600000|2025-09-11 07:10:00|12843.9|12841.5|12841.9|12839.5|12844.7|12843.1|12840.2|12837.8|176
1757574900000|2025-09-11 07:15:00|12842|12839.6|12843.4|12841.8|12845.1|12843|12840.5|12838.5|208
1757575200000|2025-09-11 07:20:00|12843.5|12841.9|12841.4|12839.8|12843.5|12841.9|12841.2|12839.4|133
1757575500000|2025-09-11 07:25:00|12841.5|12839.9|12843.5|12841.1|12843.5|12841.1|12841.3|12839.1|157
1757575800000|2025-09-11 07:30:00|12843.6|12841.2|12842.9|12840.5|12844.2|12842.6|12841.6|12839.9|193
1757576100000|2025-09-11 07:35:00|12843|12840.6|12841.6|12839.2|12843|12840.7|12840.3|12838.7|161
1757576400000|2025-09-11 07:40:00|12841.4|12839|12840.6|12839|12841.7|12839.8|12840|12838.4|125
1757576700000|2025-09-11 07:45:00|12840.5|12838.9|12842.1|12840.5|12842.6|12841|12840.3|12838.7|102
1757577000000|2025-09-11 07:50:00|12842|12840.4|12843|12840.6|12843.2|12841.6|12841.7|12839.9|94
1757577300000|2025-09-11 07:55:00|12843.1|12840.7|12842.1|12840.5|12843.8|12841.6|12842.1|12840.1|122
1757577600000|2025-09-11 08:00:00|12841.9|12840.3|12843.1|12841.5|12843.1|12841.5|12841.1|12839.5|126
1757577900000|2025-09-11 08:05:00|12843.2|12841.6|12844|12842.4|12844.6|12843|12842.4|12840.8|155
1757578200000|2025-09-11 08:10:00|12844.1|12842.5|12844.1|12842.5|12845.2|12843.6|12843.1|12841.5|103
1757578500000|2025-09-11 08:15:00|12843.9|12842.3|12843.5|12841.1|12844.1|12842.3|12842.5|12840.9|111
1757578800000|2025-09-11 08:20:00|12843.6|12841.2|12842.5|12840.1|12844|12841.6|12840.6|12838.6|124
1757579100000|2025-09-11 08:25:00|12842.6|12840.2|12842.5|12840.1|12842.7|12840.3|12840.7|12838.7|150
1757579400000|2025-09-11 08:30:00|12842.4|12840|12841.1|12837.7|12843|12841.1|12840.3|12837.7|238
1757579700000|2025-09-11 08:35:00|12841|12837.6|12840|12838.4|12842.5|12840.1|12840|12837.3|171
1757580000000|2025-09-11 08:40:00|12840.2|12838.6|12840.1|12838.5|12841.5|12839.3|12839.2|12837.4|134
1757580300000|2025-09-11 08:45:00|12840.2|12838.6|12840|12837.6|12840.8|12838.6|12839.4|12837.4|126
1757580600000|2025-09-11 08:50:00|12839.5|12837.9|12841.1|12839.5|12841.4|12839.8|12839.5|12837.9|114
1757580900000|2025-09-11 08:55:00|12841.2|12839.6|12843.8|12842.2|12844.4|12842.4|12841.2|12839.6|148
1757581200000|2025-09-11 09:00:00|12843.9|12842.3|12847.7|12845.3|12847.8|12845.8|12843.1|12841.4|153
1757581500000|2025-09-11 09:05:00|12847.8|12845.4|12847.4|12845.8|12848.1|12846.5|12846.8|12844.7|134
1757581800000|2025-09-11 09:10:00|12847.3|12845.7|12847.5|12845.1|12847.6|12846|12846|12844.4|119
1757582100000|2025-09-11 09:15:00|12847.4|12845|12848.5|12846.9|12850.5|12848.4|12847.4|12845|147
1757582400000|2025-09-11 09:20:00|12848.6|12847|12849.6|12848|12850.2|12848|12848.4|12846.8|119
1757582700000|2025-09-11 09:25:00|12849.7|12848.1|12850.1|12847.7|12850.4|12848.2|12849.5|12847.2|122
1757583000000|2025-09-11 09:30:00|12850.3|12847.9|12852.1|12849.7|12852.1|12849.7|12847.9|12845.5|129
1757583300000|2025-09-11 09:35:00|12851.9|12849.5|12849.7|12848.1|12851.9|12849.5|12849.5|12847.9|141
1757583600000|2025-09-11 09:40:00|12849.6|12848|12851.8|12849.4|12852.4|12850.8|12849.5|12847.5|160
1757583900000|2025-09-11 09:45:00|12851.9|12849.5|12849.3|12846.9|12853.6|12851.2|12848.7|12846.8|159
1757584200000|2025-09-11 09:50:00|12849.4|12847|12849.8|12848.2|12850.4|12848.8|12849.2|12847|116
1757584500000|2025-09-11 09:55:00|12849.9|12848.3|12849.6|12848|12850.5|12848.9|12849.6|12848|106
1757584800000|2025-09-11 10:00:00|12849.5|12847.9|12848.5|12846.9|12850.4|12848.8|12848.4|12846.8|100
1757585100000|2025-09-11 10:05:00|12848.4|12846.8|12850.2|12847.8|12850.6|12848.6|12848.4|12846.8|114
1757585400000|2025-09-11 10:10:00|12850.1|12847.7|12848.4|12846.8|12850.2|12848.1|12848.4|12846.8|129
1757585700000|2025-09-11 10:15:00|12848.5|12846.9|12848.9|12846.5|12849.7|12847.6|12847.9|12846.3|122
1757586000000|2025-09-11 10:20:00|12849|12846.6|12850.2|12847.8|12850.8|12848.8|12848.5|12846.3|105
1757586300000|2025-09-11 10:25:00|12850.1|12847.7|12850|12848.4|12850.6|12848.5|12849.5|12847.5|103
1757586600000|2025-09-11 10:30:00|12850.5|12848.1|12850.8|12849.2|12851.9|12850.3|12850|12847.8|105
1757586900000|2025-09-11 10:35:00|12850.9|12849.3|12850|12848.4|12851.1|12849.5|12849.5|12847.9|128
1757587200000|2025-09-11 10:40:00|12849.9|12848.3|12849.8|12848.2|12850.1|12848.5|12849.3|12847.7|115
1757587500000|2025-09-11 10:45:00|12849.7|12848.1|12850.6|12849|12851.4|12849.5|12849.7|12848.1|116
1757587800000|2025-09-11 10:50:00|12850.5|12848.9|12850.7|12849.1|12852.3|12850.7|12850.4|12848.8|122
1757588100000|2025-09-11 10:55:00|12850.6|12849|12850.7|12849.1|12851.4|12849.7|12849.8|12848.2|120
1757588400000|2025-09-11 11:00:00|12850.9|12849.3|12849.1|12847.5|12851|12849.4|12848.6|12847|157
1757588700000|2025-09-11 11:05:00|12849|12847.4|12848.4|12846.8|12849.2|12847.6|12847.5|12845.9|132
1757589000000|2025-09-11 11:10:00|12848.3|12846.7|12848.1|12846.5|12848.3|12846.7|12847|12845.4|122
1757589300000|2025-09-11 11:15:00|12848.2|12846.6|12848.1|12845.7|12848.3|12846.6|12847.6|12845.7|73
1757589600000|2025-09-11 11:20:00|12848|12845.6|12849|12847.4|12849.2|12847.5|12846.2|12844.5|147
1757589900000|2025-09-11 11:25:00|12848.9|12847.3|12848.6|12847|12849|12847.4|12847.7|12846.1|112
1757590200000|2025-09-11 11:30:00|12848.3|12846.7|12849|12846.6|12849.4|12846.9|12847.8|12845.8|112
1757590500000|2025-09-11 11:35:00|12849.1|12846.7|12851.2|12848.8|12852|12850.4|12848.6|12845.9|152
1757590800000|2025-09-11 11:40:00|12850.9|12849.3|12852.2|12849.8|12852.2|12849.9|12850.7|12848.8|108
1757591100000|2025-09-11 11:45:00|12852.1|12849.7|12850.6|12849|12852.1|12850|12849.7|12847.9|114
1757591400000|2025-09-11 11:50:00|12850.5|12848.9|12847.9|12846.3|12850.6|12849|12846.3|12844.7|148
1757591700000|2025-09-11 11:55:00|12847.8|12846.2|12850.9|12848.5|12851.2|12848.8|12847.8|12845.7|222
1757592000000|2025-09-11 12:00:00|12850.7|12848.3|12850.2|12847.8|12850.9|12848.5|12848.6|12846.2|242
1757592300000|2025-09-11 12:05:00|12850.1|12847.7|12850.4|12848|12850.8|12848.4|12848.7|12846.5|177
1757592600000|2025-09-11 12:10:00|12850.3|12847.9|12851.5|12847.7|12851.5|12849.1|12849.6|12846.4|172
1757592900000|2025-09-11 12:15:00|12851.6|12847.5|12852.2|12850.6|12856.2|12854.6|12850.8|12847|360
1757593200000|2025-09-11 12:20:00|12852|12850.4|12851.9|12849.5|12854.3|12852|12850.8|12849.2|238
1757593500000|2025-09-11 12:25:00|12851.3|12849.7|12853.1|12842|12853.1|12849.7|12847.8|12842|339
1757593800000|2025-09-11 12:30:00|12853|12841.8|12826|12823.6|12862.8|12846.8|12825.3|12821.9|775
1757594100000|2025-09-11 12:35:00|12825.9|12823.5|12827.9|12826.3|12829.9|12828.3|12821.8|12820.2|618
1757594400000|2025-09-11 12:40:00|12828.5|12826.9|12833.8|12832.2|12838|12836.4|12827.3|12825.7|449
1757594700000|2025-09-11 12:45:00|12833.9|12832.3|12839.8|12837.4|12842.4|12840.3|12832.3|12830.6|419
1757595000000|2025-09-11 12:50:00|12839.7|12837.3|12835.6|12834|12842|12840|12835.4|12833|386
1757595300000|2025-09-11 12:55:00|12835.5|12833.9|12829.9|12827.5|12836.3|12834.3|12829|12826.6|475
1757595600000|2025-09-11 13:00:00|12829.8|12827.4|12823.8|12822.2|12829.8|12827.4|12821.3|12819.5|486
1757595900000|2025-09-11 13:05:00|12823.9|12822.3|12821.4|12819|12824.4|12822.4|12820.7|12818.4|422
1757596200000|2025-09-11 13:10:00|12821.5|12819.1|12824.5|12822.9|12827.4|12825|12821.4|12819|340
1757596500000|2025-09-11 13:15:00|12824.4|12822.8|12829|12827.4|12831.4|12829|12823.9|12821.6|331
1757596800000|2025-09-11 13:20:00|12829.1|12827.5|12827.3|12824.9|12832.6|12830.3|12825.2|12823.1|338
1757597100000|2025-09-11 13:25:00|12827.2|12824.8|12829|12826.6|12831.1|12829.5|12826.6|12824.5|287
1757597400000|2025-09-11 13:30:00|12828.9|12826.5|12828.2|12826.6|12830.9|12829.3|12827.4|12825.5|405
1757597700000|2025-09-11 13:35:00|12827.9|12826.3|12827.1|12825.5|12830.2|12828.6|12826.8|12825.2|349
1757598000000|2025-09-11 13:40:00|12827|12825.4|12824.1|12821.7|12827.7|12826.1|12822.5|12820.6|310
1757598300000|2025-09-11 13:45:00|12824|12821.6|12824.4|12822.8|12827.2|12824.8|12823.2|12821.5|311
1757598600000|2025-09-11 13:50:00|12824.3|12822.7|12822|12820.4|12824.9|12822.7|12821.1|12819.5|248
1757598900000|2025-09-11 13:55:00|12821.9|12820.3|12818.6|12817|12822|12820.4|12817.6|12816|279
1757599200000|2025-09-11 14:00:00|12818.7|12817.1|12817.8|12816.2|12819.9|12818.3|12817.2|12815.6|238
1757599500000|2025-09-11 14:05:00|12817.7|12816.1|12815.8|12814.2|12817.7|12816.1|12813|12810.6|209
1757599800000|2025-09-11 14:10:00|12815.7|12814.1|12816.7|12814.3|12819.4|12817.2|12815.1|12812.9|241
1757600100000|2025-09-11 14:15:00|12816.6|12814.2|12810.3|12807.9|12817|12814.6|12810.3|12807.9|246
1757600400000|2025-09-11 14:20:00|12810.4|12808|12813.6|12812|12814.8|12813.2|12810.3|12807.9|287
1757600700000|2025-09-11 14:25:00|12813.7|12812.1|12818|12816.4|12818.7|12817.1|12813.6|12812|339
1757601000000|2025-09-11 14:30:00|12817.8|12816.2|12816.5|12814.9|12818.8|12817.2|12815.3|12813.7|304
1757601300000|2025-09-11 14:35:00|12816.6|12815|12815.8|12814.2|12817.9|12816.3|12815.6|12814|296
1757601600000|2025-09-11 14:40:00|12815.7|12814.1|12819.1|12816.7|12819.1|12817.4|12815.2|12813.6|249
1757601900000|2025-09-11 14:45:00|12819|12816.6|12818.3|12815.9|12819.1|12817.3|12817.4|12815.4|233
1757602200000|2025-09-11 14:50:00|12818.2|12815.8|12823.9|12822.3|12823.9|12822.3|12817.6|12815.2|209
1757602500000|2025-09-11 14:55:00|12823.8|12822.2|12821.7|12820.1|12824|12822.4|12821.1|12819.2|186
1757602800000|2025-09-11 15:00:00|12821.8|12820.2|12822.9|12821.3|12823.6|12822|12820.6|12819|287
1757603100000|2025-09-11 15:05:00|12822.8|12821.2|12821.1|12818.7|12823.5|12821.2|12820.6|12818.2|207
1757603400000|2025-09-11 15:10:00|12820.7|12818.3|12818.1|12816.5|12821.4|12819|12818|12816.4|200
1757603700000|2025-09-11 15:15:00|12818|12816.4|12816.7|12815.1|12818.4|12816.8|12816.3|12814.3|151
1757604000000|2025-09-11 15:20:00|12816.6|12815|12813.4|12811|12816.7|12815.1|12812.8|12810.5|209
1757604300000|2025-09-11 15:25:00|12813.1|12811.5|12816.5|12814.1|12816.7|12814.5|12812.8|12810.6|229
1757604600000|2025-09-11 15:30:00|12816.6|12814.2|12816|12813.6|12817.1|12815.5|12814.8|12812.9|243
1757604900000|2025-09-11 15:35:00|12815.9|12813.5|12817.4|12815|12818.6|12816.4|12815.7|12813.4|189
1757605200000|2025-09-11 15:40:00|12817.3|12814.9|12816.6|12814.2|12817.7|12816.1|12814.2|12812.4|179
1757605500000|2025-09-11 15:45:00|12816.7|12814.3|12817.3|12815.7|12818.1|12816.4|12816.2|12814.3|181
1757605800000|2025-09-11 15:50:00|12817.4|12815.8|12817.4|12815|12818.2|12816.2|12816.7|12815|261
1757606100000|2025-09-11 15:55:00|12817.3|12814.9|12817.1|12815.5|12817.9|12816.1|12816|12814.3|240
1757606400000|2025-09-11 16:00:00|12817.2|12814.8|12814.3|12811.9|12817.6|12815.3|12814|12811.6|239
1757606700000|2025-09-11 16:05:00|12814.2|12811.8|12812.3|12809.9|12814.3|12812.3|12812|12809.9|258
1757607000000|2025-09-11 16:10:00|12812.4|12810|12811.6|12810|12812.4|12810.6|12810.8|12809.2|205
1757607300000|2025-09-11 16:15:00|12811.5|12809.9|12811.4|12809.8|12812.1|12810.5|12810.8|12809.2|207
1757607600000|2025-09-11 16:20:00|12811.5|12809.9|12810.8|12809.2|12812.4|12810.6|12810.5|12808.4|284
1757607900000|2025-09-11 16:25:00|12810.9|12809.3|12812.8|12810.4|12813|12810.8|12810.6|12808.9|216
1757608200000|2025-09-11 16:30:00|12812.7|12810.3|12812.6|12810.2|12813|12811.4|12811.7|12809.5|233
1757608500000|2025-09-11 16:35:00|12812.4|12810|12813.1|12809.9|12813.2|12810.8|12811|12808.4|267
1757608800000|2025-09-11 16:40:00|12813.2|12809.8|12813.5|12811.9|12813.6|12812|12812|12809.6|270
1757609100000|2025-09-11 16:45:00|12813.6|12812|12813.5|12811.9|12814.6|12813|12813.2|12811.6|245
1757609400000|2025-09-11 16:50:00|12813.6|12812|12814.3|12811.9|12815.2|12813.2|12813.1|12811|190
1757609700000|2025-09-11 16:55:00|12814.8|12812.4|12813|12810.6|12814.8|12812.4|12811.9|12810|208
1757610000000|2025-09-11 17:00:00|12812.6|12810.2|12814.2|12811.8|12815.6|12813.9|12812.2|12808.9|292
1757610300000|2025-09-11 17:05:00|12814.3|12811.9|12813.3|12811.7|12815|12812.9|12813|12811.2|230
1757610600000|2025-09-11 17:10:00|12813.4|12811.8|12813.3|12810.9|12814.2|12811.9|12812.2|12810.6|160
1757610900000|2025-09-11 17:15:00|12813.2|12810.8|12813|12810.6|12813.4|12811|12812|12809.6|87
1757611200000|2025-09-11 17:20:00|12812.9|12810.5|12812.3|12809.9|12813.6|12811.2|12811.6|12809.7|131
1757611500000|2025-09-11 17:25:00|12812.4|12810|12815.2|12812.8|12815.7|12813.4|12812.2|12809.8|189
1757611800000|2025-09-11 17:30:00|12815.1|12812.7|12813.4|12811|12815.6|12813.2|12812.6|12810.8|209
1757612100000|2025-09-11 17:35:00|12813.8|12811.4|12815.5|12813.1|12816.1|12814.1|12813.5|12811.1|194
1757612400000|2025-09-11 17:40:00|12815.6|12813.2|12817.4|12815|12817.5|12815.1|12814.9|12812.5|193
1757612700000|2025-09-11 17:45:00|12817.2|12814.8|12818.7|12817.1|12818.9|12817.3|12816.7|12814.6|225
1757613000000|2025-09-11 17:50:00|12818.6|12817|12817.1|12815.5|12818.8|12817.2|12817|12815.1|156
1757613300000|2025-09-11 17:55:00|12817.2|12815.6|12817.7|12814.4|12818.2|12815.8|12816.6|12814.4|181
1757613600000|2025-09-11 18:00:00|12817.6|12814.5|12816.3|12814.7|12818.4|12816|12816|12813.6|247
1757613900000|2025-09-11 18:05:00|12816.1|12814.5|12816.1|12813.7|12817.1|12814.7|12814.8|12813.2|204
1757614200000|2025-09-11 18:10:00|12816.2|12813.8|12816.3|12813.9|12816.4|12814|12814.2|12812.5|159
1757614500000|2025-09-11 18:15:00|12816.2|12813.8|12817.6|12816|12818.2|12816|12815.5|12813.4|169
1757614800000|2025-09-11 18:20:00|12817.5|12815.9|12817.2|12814.8|12818.1|12816.1|12816.2|12814.6|173
1757615100000|2025-09-11 18:25:00|12817.1|12814.7|12816.5|12814.9|12817.1|12815.4|12815.9|12814.3|189
1757615400000|2025-09-11 18:30:00|12816.3|12814.7|12816.7|12815.1|12817.3|12815.7|12816.1|12814.5|170
1757615700000|2025-09-11 18:35:00|12816.9|12815.3|12815.9|12814.3|12817.6|12816|12815.8|12814.2|197
1757616000000|2025-09-11 18:40:00|12816|12814.4|12816.7|12814.3|12816.7|12815|12815.1|12813.5|194
1757616300000|2025-09-11 18:45:00|12816.8|12814.4|12815.4|12813.8|12816.9|12814.9|12815.1|12812.8|181
1757616600000|2025-09-11 18:50:00|12814.8|12813.2|12813.6|12812|12815|12813.4|12812.8|12811.2|162
1757616900000|2025-09-11 18:55:00|12813.5|12811.9|12814.5|12812.1|12814.6|12812.6|12812.7|12811.1|159
1757617200000|2025-09-11 19:00:00|12814.6|12812.2|12813.6|12811.2|12815.2|12813.1|12813.3|12811.1|168
1757617500000|2025-09-11 19:05:00|12813.7|12811.3|12813.1|12811.5|12813.9|12811.9|12812|12810|141
1757617800000|2025-09-11 19:10:00|12813|12811.4|12813.8|12812.2|12814.2|12812.6|12812.7|12811.1|149
1757618100000|2025-09-11 19:15:00|12813.9|12812.3|12813.3|12811.7|12814.2|12812.6|12812.6|12811|112
1757618400000|2025-09-11 19:20:00|12813.4|12811.8|12813.3|12811.7|12814.1|12812.5|12812.8|12811.2|139
1757618700000|2025-09-11 19:25:00|12813.4|12811.8|12814.7|12813.1|12814.9|12813.3|12813.3|12811.7|124
1757619000000|2025-09-11 19:30:00|12814.8|12813.2|12814.9|12813.3|12816|12814.4|12814.8|12813.2|104
1757619300000|2025-09-11 19:35:00|12814.8|12813.2|12815.1|12813.5|12816|12814.4|12814.4|12812.8|140
1757619600000|2025-09-11 19:40:00|12815.2|12813.6|12816|12813.6|12816.2|12814.4|12814.8|12813.1|119
1757619900000|2025-09-11 19:45:00|12816.2|12813.8|12814.8|12813.2|12816.2|12813.8|12814.8|12812.6|106
1757620200000|2025-09-11 19:50:00|12815.3|12812.9|12815.4|12813.8|12815.4|12813.8|12814.6|12811.9|131
1757620500000|2025-09-11 19:55:00|12815.5|12813.9|12815.6|12814|12816.1|12814.2|12814.1|12812.1|97
1757620800000|2025-09-11 20:00:00|12816.1|12813.7|12815.8|12814.2|12816.3|12814.3|12815.4|12813.6|78
1757621100000|2025-09-11 20:05:00|12815.9|12814.3|12814.6|12813|12815.9|12814.3|12814.6|12812.3|68
1757621400000|2025-09-11 20:10:00|12814.7|12813.1|12813.8|12812.2|12815.1|12813.4|12813.8|12812.2|46
1757621700000|2025-09-11 20:15:00|12813.7|12812.1|12813.8|12812.2|12815.2|12812.3|12813.6|12810.8|48
1757622000000|2025-09-11 20:20:00|12813.7|12812.1|12814.2|12811.8|12814.3|12812.4|12813.6|12811.8|29
1757622300000|2025-09-11 20:25:00|12814.3|12811.1|12814.9|12813.3|12815.6|12813.4|12814|12811.1|72
1757622600000|2025-09-11 20:30:00|12814.8|12812.5|12815.5|12811.6|12815.6|12812.5|12813.9|12810.8|45
1757622900000|2025-09-11 20:35:00|12815.4|12811.7|12814.7|12812.3|12817.2|12812.5|12814.1|12809.6|51
1757623200000|2025-09-11 20:40:00|12815.4|12811.5|12817.1|12810|12817.3|12812.6|12814.5|12809.7|68
1757623500000|2025-09-11 20:45:00|12816.8|12810.2|12826|12812.3|12827.2|12818.3|12815.1|12809.5|286
1757623800000|2025-09-11 20:50:00|12825.3|12810.1|12821.5|12808.6|12827.1|12811.9|12821.2|12806.2|239
1757624100000|2025-09-11 20:55:00|12821.6|12808.7|12826.1|12810.1|12826.3|12810.3|12821.6|12806.7|83
1757624400000|2025-09-11 21:00:00|12826.9|12810.9|12826.3|12810.3|12826.9|12810.9|12824.9|12808.9|10
1757624700000|2025-09-11 21:05:00|12826.5|12810.5|12826.9|12810.9|12827.8|12811.8|12825.8|12809.8|41
1757625000000|2025-09-11 21:10:00|12826.6|12810.6|12824.9|12808.9|12827.5|12811.5|12824.4|12808.4|70
1757625300000|2025-09-11 21:15:00|12825|12809|12824.3|12808.3|12825|12809|12824.1|12808.1|24
1757625600000|2025-09-11 21:20:00|12824.5|12808.5|12824.7|12808.7|12825.3|12809.3|12824.1|12808.1|63
1757625900000|2025-09-11 21:25:00|12824.5|12808.5|12826.4|12810.4|12826.7|12810.7|12824.1|12808.1|73
1757626200000|2025-09-11 21:30:00|12824.8|12808.8|12825.8|12809.8|12826.2|12810.2|12823.8|12807.8|111
1757626500000|2025-09-11 21:35:00|12825.9|12809.9|12825.3|12809.8|12826.8|12810.8|12825.1|12809.2|104
1757626800000|2025-09-11 21:40:00|12825.2|12809.9|12825.4|12809.4|12825.8|12810.1|12824.6|12808.9|114
1757627100000|2025-09-11 21:45:00|12825.5|12809.5|12826.1|12810.1|12826.4|12810.4|12824.8|12808.8|130
1757627400000|2025-09-11 21:50:00|12826|12810|12824.6|12808.6|12826.7|12810.7|12823.4|12807.5|137
1757627700000|2025-09-11 21:55:00|12824.7|12808.7|12824.5|12809.2|12825.3|12809.6|12823.5|12807.5|107
1757628000000|2025-09-11 22:00:00|12825.2|12808.8|12822.1|12810.6|12826.5|12811.2|12821.4|12807.6|245
1757628300000|2025-09-11 22:05:00|12822.2|12810.8|12820.3|12810.6|12822.2|12811.4|12820.3|12810.1|255
1757628600000|2025-09-11 22:10:00|12820.1|12810.7|12817.8|12813.2|12820.6|12813.3|12817.7|12810.5|204
1757628900000|2025-09-11 22:15:00|12818.3|12812.7|12820.8|12815.1|12822.2|12815.3|12817.7|12812.3|106
1757629200000|2025-09-11 22:20:00|12820.7|12815.2|12821.1|12814.6|12821.3|12815.3|12820.6|12814.4|96
1757629500000|2025-09-11 22:25:00|12821|12814.7|12819.6|12814.4|12821.2|12815.2|12819.4|12813.3|93
1757629800000|2025-09-11 22:30:00|12820|12814|12822.1|12815.5|12823.7|12816.5|12819.6|12813.6|81
1757630100000|2025-09-11 22:35:00|12822|12815.6|12820.7|12815.2|12822.2|12816.2|12820.4|12814.5|87
1757630400000|2025-09-11 22:40:00|12820.8|12815.3|12822.2|12815.5|12822.3|12816.3|12820.5|12814.3|91
1757630700000|2025-09-11 22:45:00|12822.4|12815.4|12822|12816|12822.4|12816.4|12821.6|12815.4|107
1757631000000|2025-09-11 22:50:00|12821.6|12816.4|12818.8|12815.2|12822.3|12816.4|12818.8|12814.4|92
1757631300000|2025-09-11 22:55:00|12819.2|12814.8|12818.8|12814.2|12819.6|12815.4|12818.2|12814.1|67
1757631600000|2025-09-11 23:00:00|12818.4|12814.5|12817.2|12813.9|12818.4|12815|12816.2|12812.7|156
1757631900000|2025-09-11 23:05:00|12817.1|12813.7|12818.1|12814.9|12818.7|12815.5|12816.7|12813.7|112
1757632200000|2025-09-11 23:10:00|12817.9|12814.8|12819.1|12814.9|12820.2|12816.6|12817.6|12814.7|137
1757632500000|2025-09-11 23:15:00|12819|12814.8|12819.4|12815.4|12819.6|12815.6|12818.5|12814.6|119
1757632800000|2025-09-11 23:20:00|12819.5|12815.3|12819.2|12815.5|12819.6|12815.6|12818.6|12814.9|81
1757633100000|2025-09-11 23:25:00|12819.3|12815.6|12819.2|12815.5|12819.9|12816.3|12818.7|12815.4|130
1757633400000|2025-09-11 23:30:00|12819.5|12815.4|12820.3|12816.4|12820.5|12816.5|12819.1|12815.4|86
1757633700000|2025-09-11 23:35:00|12820.4|12816.6|12818.9|12815.3|12820.5|12816.6|12818.6|12814.8|133
1757634000000|2025-09-11 23:40:00|12818.8|12815.2|12819.4|12815.8|12820.6|12816.4|12817.8|12814.7|81
1757634300000|2025-09-11 23:45:00|12819|12815.9|12820.3|12816.6|12821.4|12817.4|12819|12815.3|160
1757634600000|2025-09-11 23:50:00|12820.4|12816.5|12819.3|12815.3|12820.5|12816.7|12818.9|12814.8|118
1757634900000|2025-09-11 23:55:00|12819.4|12815.5|12818.5|12815.5|12819.5|12815.7|12816.7|12813.8|223
1757635200000|2025-09-12 00:00:00|12818.8|12816.4|12816.2|12814.6|12819.3|12817.7|12815.9|12814.3|214
1757635500000|2025-09-12 00:05:00|12816.1|12814.5|12818.4|12816.8|12818.9|12817.3|12815.7|12814.1|207
1757635800000|2025-09-12 00:10:00|12818.5|12816.9|12817.1|12815.5|12819.5|12817.9|12816.4|12814.8|133
1757636100000|2025-09-12 00:15:00|12817.5|12815.1|12817.6|12816|12819.4|12817.7|12816.7|12815|136
1757636400000|2025-09-12 00:20:00|12817.7|12816.1|12818.3|12816.7|12819|12817|12817.2|12815.6|131
1757636700000|2025-09-12 00:25:00|12818.4|12816.8|12818.5|12816.1|12819|12817.4|12817.6|12815.3|136
1757637000000|2025-09-12 00:30:00|12818.4|12816|12820.3|12818.7|12820.5|12818.9|12817.4|12815.3|145
1757637300000|2025-09-12 00:35:00|12820.5|12818.9|12821.1|12818.7|12821.8|12820.1|12820.5|12818.2|188
1757637600000|2025-09-12 00:40:00|12820.7|12819.1|12820.4|12818.8|12821.8|12820.2|12820|12818.4|127
1757637900000|2025-09-12 00:45:00|12820.3|12818.7|12820|12817.6|12820.7|12819.1|12818.5|12816.3|111
1757638200000|2025-09-12 00:50:00|12819.9|12817.5|12818.2|12815.8|12820|12817.6|12817.5|12815.1|209
1757638500000|2025-09-12 00:55:00|12818.1|12815.7|12818.3|12815.9|12820.2|12818|12818.1|12815.7|139
1757638800000|2025-09-12 01:00:00|12818.1|12815.7|12818.9|12817.3|12819.3|12817.7|12816.8|12814.4|125
1757639100000|2025-09-12 01:05:00|12818.8|12817.2|12819.7|12818.1|12821.1|12819.4|12818.6|12816.5|165
1757639400000|2025-09-12 01:10:00|12819.5|12817.9|12820.2|12818.6|12820.7|12818.7|12819.5|12817.9|100
1757639700000|2025-09-12 01:15:00|12820.1|12818.5|12821.9|12820.3|12823.4|12821.2|12820.1|12818.5|120
1757640000000|2025-09-12 01:20:00|12821.8|12820.2|12821.8|12820.2|12823.4|12821|12820.9|12819.3|106
1757640300000|2025-09-12 01:25:00|12821.7|12820.1|12822|12819.6|12823|12821.4|12821.5|12819.4|113
1757640600000|2025-09-12 01:30:00|12821.9|12819.5|12823.4|12821|12823.5|12821.1|12820.7|12819.1|140
1757640900000|2025-09-12 01:35:00|12823.5|12821.1|12821.8|12819.4|12824.1|12822|12821.3|12819.4|126
1757641200000|2025-09-12 01:40:00|12821.9|12819.5|12823.4|12821.8|12824.5|12822.9|12821.8|12819.4|122
1757641500000|2025-09-12 01:45:00|12823.2|12821.6|12823.9|12821.5|12824.4|12822.3|12821.3|12819.7|146
1757641800000|2025-09-12 01:50:00|12823.8|12821.4|12823.9|12822.3|12825.2|12823.6|12822.8|12821|129
1757642100000|2025-09-12 01:55:00|12824|12822.4|12823.3|12821.7|12824.5|12822.7|12823|12821.4|128
1757642400000|2025-09-12 02:00:00|12823.2|12821.6|12824.1|12822.5|12824.2|12822.6|12823|12820.9|78
1757642700000|2025-09-12 02:05:00|12824.2|12822.6|12822.4|12820.8|12824.4|12822.7|12821.7|12820.1|112
1757643000000|2025-09-12 02:10:00|12822.3|12820.7|12822.3|12820.7|12822.7|12820.9|12821.1|12819.5|98
1757643300000|2025-09-12 02:15:00|12822.2|12820.6|12822.2|12820.6|12822.9|12821.3|12821.5|12819.9|70
1757643600000|2025-09-12 02:20:00|12822.3|12820.7|12822.2|12820.6|12823.7|12821.9|12822.1|12820.5|111
1757643900000|2025-09-12 02:25:00|12822.3|12820.7|12822.8|12821.2|12823.3|12821.7|12822.1|12820.5|108
1757644200000|2025-09-12 02:30:00|12822.9|12821.3|12823.9|12822.3|12824.1|12822.5|12822.8|12821.2|82
1757644500000|2025-09-12 02:35:00|12824|12822.4|12824.5|12822.9|12825.4|12823.5|12823.8|12822.2|97
1757644800000|2025-09-12 02:40:00|12824.6|12823|12823.2|12821.6|12824.9|12823.3|12822.8|12821.2|109
1757645100000|2025-09-12 02:45:00|12823.3|12821.7|12823.5|12821.9|12824.8|12822.6|12823.2|12821.3|127
1757645400000|2025-09-12 02:50:00|12823.6|12822|12824.2|12821.8|12824.6|12822.7|12823.2|12821.3|92
1757645700000|2025-09-12 02:55:00|12824.3|12821.9|12822.4|12820.8|12824.3|12821.9|12822.3|12820.7|86
1757646000000|2025-09-12 03:00:00|12822.5|12820.9|12825|12822.6|12825.1|12823.1|12822.4|12820.8|107
1757646300000|2025-09-12 03:05:00|12825.1|12822.7|12826.1|12824.5|12826.5|12824.7|12825.1|12822.7|130
1757646600000|2025-09-12 03:10:00|12826|12824.4|12825.1|12822.7|12826.8|12825.2|12824.9|12822.5|94
1757646900000|2025-09-12 03:15:00|12824.9|12822.5|12825.6|12823.2|12825.6|12823.6|12824.1|12821.7|102
1757647200000|2025-09-12 03:20:00|12825.7|12823.3|12824.6|12823|12825.7|12823.3|12824|12822.4|99
1757647500000|2025-09-12 03:25:00|12824.5|12822.9|12825|12823.4|12825.6|12823.6|12824.2|12822.6|114
1757647800000|2025-09-12 03:30:00|12825.1|12823.5|12823.8|12822.2|12826.2|12824.6|12823.8|12822.2|109
1757648100000|2025-09-12 03:35:00|12823.9|12822.3|12823.1|12821.5|12824|12822.4|12822.3|12820.7|53
1757648400000|2025-09-12 03:40:00|12823|12821.4|12825.2|12823.6|12825.2|12823.6|12823|12820.9|84
1757648700000|2025-09-12 03:45:00|12825.3|12823.7|12825.3|12823.7|12825.9|12824.3|12825|12823.4|58
1757649000000|2025-09-12 03:50:00|12825.5|12823.9|12825.1|12823.5|12826.1|12824.5|12825.1|12823.5|94
1757649300000|2025-09-12 03:55:00|12825.2|12823.6|12825.1|12823.5|12825.8|12824.2|12825|12823|89
1757649600000|2025-09-12 04:00:00|12825.2|12823.6|12826|12823.6|12826.1|12824.5|12825.2|12823.6|103
1757649900000|2025-09-12 04:05:00|12826.1|12823.7|12825.9|12824.3|12826.2|12824.6|12824.5|12822.9|92
1757650200000|2025-09-12 04:10:00|12825.8|12824.2|12826.8|12825.2|12827.2|12825.6|12825.8|12824|88
1757650500000|2025-09-12 04:15:00|12826.9|12825.3|12826.7|12825.1|12827.1|12825.5|12826.3|12824.7|106
1757650800000|2025-09-12 04:20:00|12826.6|12825|12826|12824.4|12826.7|12825.1|12825.8|12824.2|94
1757651100000|2025-09-12 04:25:00|12825.9|12824.3|12825.7|12824.1|12826.5|12824.9|12825.4|12823.4|103
1757651400000|2025-09-12 04:30:00|12825.8|12824.2|12824.8|12823.2|12826.1|12824.5|12824|12822.4|104
1757651700000|2025-09-12 04:35:00|12824.7|12823.1|12824.5|12822.9|12825.2|12823.5|12823.8|12822.2|60
1757652000000|2025-09-12 04:40:00|12824.4|12822.8|12823.7|12822.1|12825.4|12823|12823.3|12821.7|51
1757652300000|2025-09-12 04:45:00|12823.6|12822|12822.6|12821|12824.4|12822.8|12822.5|12820.9|99
1757652600000|2025-09-12 04:50:00|12822.5|12820.9|12821.6|12820|12823|12821.1|12821.5|12819.6|93
1757652900000|2025-09-12 04:55:00|12821.5|12819.9|12821.8|12820.2|12823.1|12821|12821.3|12819.7|129
1757653200000|2025-09-12 05:00:00|12821.7|12820.1|12821.7|12820.1|12822.8|12821.2|12821.6|12819.7|103
1757653500000|2025-09-12 05:05:00|12821.6|12820|12822.6|12821|12823.2|12821.3|12821.5|12819.9|73
1757653800000|2025-09-12 05:10:00|12822.5|12820.9|12821.4|12819.8|12823|12820.9|12821.4|12819.7|84
1757654100000|2025-09-12 05:15:00|12821.5|12819.9|12821.3|12819.7|12822.1|12820|12821.1|12819.5|73
1757654400000|2025-09-12 05:20:00|12821.2|12819.6|12820.3|12818.7|12821.4|12819.8|12820.1|12818.1|81
1757654700000|2025-09-12 05:25:00|12820.4|12818.8|12819.6|12818|12820.5|12818.9|12818.7|12817.1|114
1757655000000|2025-09-12 05:30:00|12819.5|12817.9|12818.5|12816.9|12820|12818.1|12818.2|12816.6|84
1757655300000|2025-09-12 05:35:00|12818.6|12817|12817.8|12815.4|12819.2|12817.2|12817.2|12815.4|85
1757655600000|2025-09-12 05:40:00|12817.9|12815.5|12816.8|12815.2|12818.1|12815.7|12816|12814.4|113
1757655900000|2025-09-12 05:45:00|12816.9|12815.3|12818|12816.4|12818.3|12816.7|12816.6|12814.7|127
1757656200000|2025-09-12 05:50:00|12818.1|12816.5|12816.3|12814.7|12818.1|12816.5|12816.1|12814.3|119
1757656500000|2025-09-12 05:55:00|12816.7|12815.1|12816.8|12815.2|12817.1|12815.2|12816.1|12814.3|93
1757656800000|2025-09-12 06:00:00|12816.7|12815.1|12819.4|12817.8|12820.8|12818.9|12816.7|12815|187
1757657100000|2025-09-12 06:05:00|12819.5|12817.9|12820.5|12818.9|12823.1|12821.3|12819.5|12817.9|199
1757657400000|2025-09-12 06:10:00|12820.4|12818.8|12818.5|12816.9|12821.4|12819.2|12818.3|12816.7|127
1757657700000|2025-09-12 06:15:00|12818.6|12817|12818.3|12816.7|12819.8|12818.2|12817.7|12815.7|157
1757658000000|2025-09-12 06:20:00|12818.4|12816.8|12821.6|12820|12821.7|12820.1|12818.4|12816.4|121
1757658300000|2025-09-12 06:25:00|12821.7|12820.1|12824|12822.4|12824.1|12822.5|12821|12819.4|168
1757658600000|2025-09-12 06:30:00|12824.1|12822.5|12822|12819.6|12825.9|12823.8|12821.3|12819.4|148
1757658900000|2025-09-12 06:35:00|12821.9|12819.5|12820.5|12818.9|12822.4|12820.3|12820.3|12818.5|69
1757659200000|2025-09-12 06:40:00|12820.4|12818.8|12820.7|12818.3|12821.7|12820|12820.4|12818|78
1757659500000|2025-09-12 06:45:00|12820.8|12818.4|12817.9|12816.3|12821.5|12818.8|12817.7|12815.2|146
1757659800000|2025-09-12 06:50:00|12817.8|12816.2|12817.4|12815.8|12818.6|12817|12817.3|12815.7|118
1757660100000|2025-09-12 06:55:00|12817.3|12815.7|12814.4|12812|12817.3|12815.7|12814|12811.8|144
1757660400000|2025-09-12 07:00:00|12814.3|12811.9|12809.5|12807.9|12814.3|12811.9|12807.6|12806|227
1757660700000|2025-09-12 07:05:00|12809.6|12808|12809.7|12808.1|12810.2|12808.3|12809.1|12807.1|159
1757661000000|2025-09-12 07:10:00|12809.8|12808.2|12811.3|12809.7|12812|12810.4|12809.8|12808.2|153
1757661300000|2025-09-12 07:15:00|12811.2|12809.6|12809.5|12807.9|12811.6|12810|12809.4|12807.8|128
1757661600000|2025-09-12 07:20:00|12809.6|12808|12808.6|12807|12809.7|12808.1|12807.6|12806|194
1757661900000|2025-09-12 07:25:00|12808.7|12807.1|12810.3|12808.7|12811|12809.4|12808.2|12806.6|177
1757662200000|2025-09-12 07:30:00|12810.4|12808.8|12812.6|12811|12814.4|12812.8|12810.4|12808.8|205
1757662500000|2025-09-12 07:35:00|12812.5|12810.9|12813.7|12812.1|12813.7|12812.1|12811.7|12810.1|174
1757662800000|2025-09-12 07:40:00|12813.6|12812|12813.4|12811.8|12814.4|12812.5|12812.5|12810.7|130
1757663100000|2025-09-12 07:45:00|12813.3|12811.7|12812|12810.4|12813.6|12812|12810.8|12809.2|120
1757663400000|2025-09-12 07:50:00|12811.9|12810.3|12812.3|12810.7|12813.4|12811.8|12811.8|12810.2|104
1757663700000|2025-09-12 07:55:00|12812.4|12810.8|12812.2|12810.6|12812.4|12810.8|12810.2|12808.5|137
1757664000000|2025-09-12 08:00:00|12812.1|12810.5|12812.8|12811.2|12813.7|12811.8|12811.7|12809.8|137
1757664300000|2025-09-12 08:05:00|12812.7|12811.1|12817.7|12816.1|12817.8|12816.2|12812.3|12810.7|144
1757664600000|2025-09-12 08:10:00|12817.8|12816.2|12822.3|12819.9|12822.7|12820.5|12816.5|12814.5|209
1757664900000|2025-09-12 08:15:00|12822.4|12820|12825|12823.4|12825.8|12824.2|12822.2|12820|225
1757665200000|2025-09-12 08:20:00|12824.9|12823.3|12825.8|12823.4|12827.5|12825.1|12824.9|12823.3|211
1757665500000|2025-09-12 08:25:00|12825.7|12823.3|12822.8|12821.2|12825.8|12823.8|12821.9|12820.3|202
1757665800000|2025-09-12 08:30:00|12822.7|12821.1|12825.8|12823.4|12825.9|12823.5|12822.4|12820.8|188
1757666100000|2025-09-12 08:35:00|12825.9|12823.5|12827.2|12824.8|12827.2|12825.2|12825.7|12823.3|132
1757666400000|2025-09-12 08:40:00|12827.3|12824.9|12830|12828.4|12830.6|12828.5|12827.1|12824.7|191
1757666700000|2025-09-12 08:45:00|12830.1|12828.5|12833.9|12830.2|12834.2|12831.8|12830.1|12828.3|151
1757667000000|2025-09-12 08:50:00|12834|12830.3|12834.7|12831.5|12835.3|12832.4|12833.5|12830.2|198
1757667300000|2025-09-12 08:55:00|12834.6|12832.2|12833.3|12830.9|12834.8|12832.4|12833.1|12830.7|148
1757667600000|2025-09-12 09:00:00|12833.2|12830.8|12833.5|12831.9|12834|12832.4|12832.6|12830.2|184
1757667900000|2025-09-12 09:05:00|12833.3|12831.7|12834.3|12832.7|12835.5|12833.9|12833.2|12831.6|166
1757668200000|2025-09-12 09:10:00|12834.2|12832.6|12832.7|12830.3|12834.4|12832.8|12832.3|12830.2|176
1757668500000|2025-09-12 09:15:00|12832.8|12830.4|12830.5|12828.9|12832.9|12830.8|12829.9|12828.3|155
1757668800000|2025-09-12 09:20:00|12831|12829.4|12830.6|12829|12832.5|12830.9|12830.6|12828.9|133
1757669100000|2025-09-12 09:25:00|12830.7|12829.1|12830.9|12829.3|12831.7|12829.9|12829.8|12828.1|155
1757669400000|2025-09-12 09:30:00|12830.8|12829.2|12831.9|12830.3|12832.8|12831|12830.6|12828.7|146
1757669700000|2025-09-12 09:35:00|12832|12830.4|12833.8|12832.2|12834.6|12832.8|12831.8|12829.6|174
1757670000000|2025-09-12 09:40:00|12834|12832.4|12833.7|12832.1|12834.6|12833|12832.8|12830.9|168
1757670300000|2025-09-12 09:45:00|12833.8|12832.2|12832.8|12831.2|12833.8|12832.2|12832|12830.4|148
1757670600000|2025-09-12 09:50:00|12832.7|12831.1|12829.6|12828|12833.3|12831.7|12829.6|12828|139
1757670900000|2025-09-12 09:55:00|12829.5|12827.9|12829.1|12827.5|12830.8|12829.2|12828.3|12826.7|128
1757671200000|2025-09-12 10:00:00|12829|12827.4|12827.2|12825.6|12829.9|12828.3|12827|12825.4|156
1757671500000|2025-09-12 10:05:00|12827.3|12825.7|12826.4|12824.8|12828.5|12826.9|12826.4|12824.8|114
1757671800000|2025-09-12 10:10:00|12826.5|12824.9|12828|12826.4|12828.4|12826.5|12825.9|12824.3|137
1757672100000|2025-09-12 10:15:00|12827.9|12826.3|12826.1|12824.5|12828.1|12826.5|12825.7|12823.6|142
1757672400000|2025-09-12 10:20:00|12826|12824.4|12825.1|12823.5|12826.8|12824.9|12825|12823.3|140
1757672700000|2025-09-12 10:25:00|12825.3|12823.7|12826.1|12824.5|12827.4|12825.1|12825.1|12823.5|122
1757673000000|2025-09-12 10:30:00|12826|12824.4|12828|12826.4|12828.6|12826.7|12825.6|12823.9|171
1757673300000|2025-09-12 10:35:00|12827.9|12826.3|12828.7|12827.1|12829.8|12828.2|12827.6|12825.8|130
1757673600000|2025-09-12 10:40:00|12828.6|12827|12827.2|12825.6|12828.8|12827.2|12826.8|12825.2|113
1757673900000|2025-09-12 10:45:00|12827.3|12825.7|12829.2|12827.6|12829.8|12828.2|12827.2|12825.6|108
1757674200000|2025-09-12 10:50:00|12829.1|12827.5|12828.1|12826.5|12829.1|12827.5|12828|12826.4|98
1757674500000|2025-09-12 10:55:00|12828.2|12826.6|12827.9|12826.3|12828.6|12827|12827.2|12825.6|140
1757674800000|2025-09-12 11:00:00|12828.1|12826.5|12827.7|12825.3|12828.3|12826.7|12826.5|12824.9|159
1757675100000|2025-09-12 11:05:00|12827.3|12825.7|12828.4|12826|12829.4|12827.2|12827.3|12824.9|146
1757675400000|2025-09-12 11:10:00|12828.5|12826.1|12828|12825.6|12829.5|12827.1|12827.6|12825.5|154
1757675700000|2025-09-12 11:15:00|12827.9|12825.5|12829.9|12828.3|12830.4|12828.8|12827.5|12825.5|126
1757676000000|2025-09-12 11:20:00|12829.8|12828.2|12830.8|12829.2|12831.4|12829.8|12829.8|12828.2|129
1757676300000|2025-09-12 11:25:00|12830.7|12829.1|12831|12829.4|12831.8|12830.2|12830|12828.4|145
1757676600000|2025-09-12 11:30:00|12831.1|12829.5|12831.7|12830.1|12831.7|12830.1|12830.3|12828.7|142
1757676900000|2025-09-12 11:35:00|12831.9|12830.3|12832.2|12830.6|12832.5|12830.9|12831.2|12829.6|140
1757677200000|2025-09-12 11:40:00|12832.1|12830.5|12833.9|12832.3|12833.9|12832.3|12831.9|12830.3|131
1757677500000|2025-09-12 11:45:00|12834|12832.4|12836.2|12833.8|12836.4|12834|12833.7|12831.3|175
1757677800000|2025-09-12 11:50:00|12836|12833.6|12833.9|12831.5|12836.2|12834.1|12833|12830.8|199
1757678100000|2025-09-12 11:55:00|12833.7|12831.3|12834.4|12832.8|12835.3|12833.2|12833.2|12830.8|168
1757678400000|2025-09-12 12:00:00|12834.3|12832.7|12838.2|12835.8|12838.4|12836|12834.1|12832.2|169
1757678700000|2025-09-12 12:05:00|12838.1|12835.7|12838.1|12835.7|12838.8|12837|12836.5|12834.5|168
1757679000000|2025-09-12 12:10:00|12838.2|12835.8|12839.3|12837.7|12839.6|12838|12837.7|12835.8|136
1757679300000|2025-09-12 12:15:00|12839.1|12837.5|12838.9|12837.3|12839.1|12837.5|12837.4|12835.8|166
1757679600000|2025-09-12 12:20:00|12839.1|12837.5|12839.4|12837.8|12839.8|12838.2|12838.5|12836.9|110
1757679900000|2025-09-12 12:25:00|12839.3|12837.7|12841.3|12838.9|12842.6|12841|12838.6|12837|168
1757680200000|2025-09-12 12:30:00|12841.2|12838.8|12848.3|12845.9|12849.1|12847.5|12841.2|12838.8|247
1757680500000|2025-09-12 12:35:00|12847.3|12845.7|12848.7|12847.1|12849.3|12847.2|12846.8|12844.7|246
1757680800000|2025-09-12 12:40:00|12849.2|12846.8|12848.5|12846.9|12850.6|12848.8|12847.2|12845.6|265
1757681100000|2025-09-12 12:45:00|12848.4|12846.8|12844.5|12842.9|12848.4|12846.8|12844.3|12842.7|190
1757681400000|2025-09-12 12:50:00|12844.3|12842.7|12842.9|12841.3|12844.6|12843|12840.8|12838.7|258
1757681700000|2025-09-12 12:55:00|12843.3|12840.9|12841.8|12840.2|12843.3|12841.4|12841.1|12839.5|149
1757682000000|2025-09-12 13:00:00|12841.6|12840|12839.5|12837.9|12842.6|12841|12838.9|12837.3|164
1757682300000|2025-09-12 13:05:00|12839.4|12837.8|12840.8|12839.2|12841.3|12839.7|12838.6|12837|150
1757682600000|2025-09-12 13:10:00|12840.7|12839.1|12840|12838.4|12841.6|12840|12839.7|12838.1|197
1757682900000|2025-09-12 13:15:00|12840.1|12838.5|12840.1|12838.5|12841.9|12840.3|12839.1|12837.5|217
1757683200000|2025-09-12 13:20:00|12839.8|12838.2|12840.2|12838.6|12840.2|12838.6|12838.9|12837.3|186
1757683500000|2025-09-12 13:25:00|12840.1|12838.5|12840|12838.4|12840.5|12838.9|12839.5|12837.9|146
1757683800000|2025-09-12 13:30:00|12840.2|12838.6|12841.7|12839.3|12842.8|12840.1|12839.5|12837.1|272
1757684100000|2025-09-12 13:35:00|12841.8|12839.4|12840.1|12837.7|12844.4|12842|12839.5|12837.6|250
1757684400000|2025-09-12 13:40:00|12840.2|12837.8|12842.3|12839.9|12843.6|12841.1|12840.1|12837.7|222
1757684700000|2025-09-12 13:45:00|12842.2|12839.8|12839.6|12838|12842.4|12840|12839|12836.6|207
1757685000000|2025-09-12 13:50:00|12839.5|12837.9|12836.9|12835.3|12839.7|12837.9|12836.6|12835|183
1757685300000|2025-09-12 13:55:00|12837|12835.4|12840.2|12831.5|12840.6|12835.8|12835.4|12831.5|182
1757685600000|2025-09-12 14:00:00|12840.5|12831.4|12832.6|12831|12840.5|12835.6|12831.9|12830.3|260
1757685900000|2025-09-12 14:05:00|12832.5|12830.9|12832.8|12831.2|12833.8|12832|12831.8|12830.1|262
1757686200000|2025-09-12 14:10:00|12832.7|12831.1|12835.1|12832.7|12836.5|12834.4|12832.4|12830.6|188
1757686500000|2025-09-12 14:15:00|12835|12832.6|12833|12830.6|12836.1|12834|12831.9|12830|254
1757686800000|2025-09-12 14:20:00|12833.1|12830.7|12830.1|12827.7|12833.1|12831.1|12829|12826.6|279
1757687100000|2025-09-12 14:25:00|12830|12827.6|12831.5|12829.9|12832.2|12830.6|12830|12827.6|213
1757687400000|2025-09-12 14:30:00|12831.2|12829.6|12832|12830.4|12833|12831.4|12830.7|12829.1|256
1757687700000|2025-09-12 14:35:00|12832.1|12830.5|12833.6|12832|12833.8|12832.1|12831.5|12829.9|202
1757688000000|2025-09-12 14:40:00|12833.5|12831.9|12835.9|12834.3|12837|12835.3|12832.9|12830.9|192
1757688300000|2025-09-12 14:45:00|12836|12834.4|12835.7|12834.1|12837.9|12835.9|12835.6|12833.9|223
1757688600000|2025-09-12 14:50:00|12835.6|12834|12832.3|12829.9|12836.3|12834.5|12832.2|12829.8|191
1757688900000|2025-09-12 14:55:00|12832.4|12830|12832|12830.4|12833.1|12831.2|12831.6|12829.5|196
1757689200000|2025-09-12 15:00:00|12831.9|12830.3|12832.4|12830|12832.8|12831.2|12831.7|12829.6|195
1757689500000|2025-09-12 15:05:00|12832.3|12829.9|12832.9|12831.3|12834.9|12832.5|12832.2|12829.8|234
1757689800000|2025-09-12 15:10:00|12833|12831.4|12834.1|12832.5|12834.9|12833.3|12832.7|12831.1|221
1757690100000|2025-09-12 15:15:00|12834.2|12832.6|12833.8|12832.2|12834.4|12832.8|12832.6|12830.7|221
1757690400000|2025-09-12 15:20:00|12833.7|12832.1|12837.8|12835.4|12838.1|12835.7|12833.7|12832|238
1757690700000|2025-09-12 15:25:00|12837.7|12835.3|12837.5|12835.1|12838.7|12837.1|12837|12835|238
1757691000000|2025-09-12 15:30:00|12837.4|12835|12837.7|12835.3|12838.6|12836.4|12836.9|12835|187
1757691300000|2025-09-12 15:35:00|12837.8|12835.4|12838.8|12836.4|12838.8|12837|12837.1|12835.3|198
1757691600000|2025-09-12 15:40:00|12838.7|12836.3|12836.4|12834.8|12839.1|12836.7|12835.5|12833.9|234
1757691900000|2025-09-12 15:45:00|12836.3|12834.7|12837.9|12836.3|12838.5|12836.9|12835.9|12834.3|190
1757692200000|2025-09-12 15:50:00|12837.8|12836.2|12838.5|12836.9|12838.7|12837.1|12837|12835.4|210
1757692500000|2025-09-12 15:55:00|12838.4|12836.8|12840.1|12838.5|12841.2|12839.4|12838.4|12836.8|194
1757692800000|2025-09-12 16:00:00|12840.2|12838.6|12840.5|12838.9|12840.7|12839.1|12839.2|12837.6|236
1757693100000|2025-09-12 16:05:00|12840.6|12839|12840.1|12838.5|12841.8|12840.2|12839.7|12838.1|210
1757693400000|2025-09-12 16:10:00|12840|12838.4|12840.4|12838.8|12840.7|12839.1|12839.6|12837.7|222
1757693700000|2025-09-12 16:15:00|12840.3|12838.7|12839.7|12838.1|12840.6|12839|12838.6|12837|201
1757694000000|2025-09-12 16:20:00|12839.6|12838|12836.6|12835|12840|12838.4|12836.1|12834.5|253
1757694300000|2025-09-12 16:25:00|12836.4|12834.8|12835|12833.4|12836.8|12835.2|12834.9|12833.3|158
1757694600000|2025-09-12 16:30:00|12835.2|12833.6|12833|12831.4|12835.3|12833.7|12833|12831.4|264
1757694900000|2025-09-12 16:35:00|12833.2|12831.6|12831.5|12829.9|12833.2|12831.6|12831.5|12829.9|169
1757695200000|2025-09-12 16:40:00|12831.4|12829.8|12829.2|12827.6|12832.1|12830.1|12829.2|12827.3|186
1757695500000|2025-09-12 16:45:00|12829.1|12827.5|12829.3|12826.9|12829.7|12827.6|12827.1|12825.2|164
1757695800000|2025-09-12 16:50:00|12829.4|12827|12829.5|12827.1|12829.9|12828.1|12828|12826.4|150
1757696100000|2025-09-12 16:55:00|12828.8|12827.2|12828.7|12827.1|12830|12828.1|12828.6|12826.6|180
1757696400000|2025-09-12 17:00:00|12828.6|12827|12828.4|12826|12829|12827|12827.2|12825|180
1757696700000|2025-09-12 17:05:00|12828.5|12826.1|12826.7|12825.1|12828.5|12826.4|12826.5|12824.9|118
1757697000000|2025-09-12 17:10:00|12826.8|12825.2|12826.3|12824.7|12827.2|12825.3|12825.8|12824.2|102
1757697300000|2025-09-12 17:15:00|12826.2|12824.6|12825|12822.6|12826.2|12824.6|12823.7|12822.1|194
1757697600000|2025-09-12 17:20:00|12824.9|12822.5|12824.5|12822.9|12825.3|12823.3|12823.6|12821.5|180
1757697900000|2025-09-12 17:25:00|12824.3|12822.7|12825.2|12823.6|12825.4|12823.8|12824.2|12822.6|177
1757698200000|2025-09-12 17:30:00|12824.6|12823|12824.8|12822.4|12825|12823.4|12823.2|12821.5|164
1757698500000|2025-09-12 17:35:00|12824.7|12822.3|12824.9|12822.5|12825.7|12823.4|12823.7|12822.1|220
1757698800000|2025-09-12 17:40:00|12825.1|12822.7|12824.6|12822.2|12825.4|12823|12824.1|12821.7|150
1757699100000|2025-09-12 17:45:00|12824.7|12822.3|12823.1|12821.5|12825|12822.9|12822.7|12821.1|235
1757699400000|2025-09-12 17:50:00|12822.9|12821.3|12823.7|12822.1|12824|12822.4|12822.4|12820.5|132
1757699700000|2025-09-12 17:55:00|12823.8|12822.2|12825|12823.4|12825.4|12823.8|12823.7|12822.1|234
1757700000000|2025-09-12 18:00:00|12825.1|12823.5|12824.8|12823.2|12825.4|12823.8|12823.7|12822.1|259
1757700300000|2025-09-12 18:05:00|12825.2|12822.8|12824.1|12821.7|12825.6|12823.5|12823.6|12821.4|235
1757700600000|2025-09-12 18:10:00|12824.2|12821.8|12823.3|12821.7|12824.8|12822.8|12823.2|12821.3|92
1757700900000|2025-09-12 18:15:00|12823.2|12821.6|12824.1|12822.5|12824.5|12822.8|12823|12821.4|130
1757701200000|2025-09-12 18:20:00|12824.2|12822.6|12823.7|12822.1|12825.2|12823.1|12823.6|12821.6|182
1757701500000|2025-09-12 18:25:00|12823.8|12822.2|12823.2|12821.6|12824.1|12822.3|12823|12821.3|127
1757701800000|2025-09-12 18:30:00|12823.3|12821.7|12823.2|12821.6|12823.8|12822|12822.6|12820.6|94
1757702100000|2025-09-12 18:35:00|12823.6|12821.2|12823.1|12821.5|12823.8|12821.5|12822.3|12820|101
1757702400000|2025-09-12 18:40:00|12823.2|12821.6|12821.3|12819.7|12823.6|12821.7|12821.3|12819.1|106
1757702700000|2025-09-12 18:45:00|12821.4|12819.8|12821.2|12819.6|12821.9|12820.1|12821|12819.4|116
1757703000000|2025-09-12 18:50:00|12821.3|12819.7|12820.8|12819.2|12821.4|12819.7|12819.9|12818|163
1757703300000|2025-09-12 18:55:00|12820.7|12819.1|12820.5|12818.1|12821.3|12819.2|12819.7|12817.7|185
1757703600000|2025-09-12 19:00:00|12820.2|12817.8|12820.4|12818.8|12820.9|12819.1|12819.7|12817.5|116
1757703900000|2025-09-12 19:05:00|12820.5|12818.9|12821.7|12820.1|12821.7|12820.1|12820.4|12818.8|110
1757704200000|2025-09-12 19:10:00|12821.6|12820|12821.2|12819.6|12822.7|12820.5|12820.8|12819.2|103
1757704500000|2025-09-12 19:15:00|12821.1|12819.5|12822.2|12819.8|12822.6|12820.5|12820.6|12818.7|121
1757704800000|2025-09-12 19:20:00|12821.8|12820.2|12821.8|12820.2|12822.6|12820.5|12821|12818.7|74
1757705100000|2025-09-12 19:25:00|12821.7|12820.1|12822.2|12819.8|12822.4|12820.3|12820.8|12818.9|126
1757705400000|2025-09-12 19:30:00|12822.3|12819.9|12824.3|12821.9|12824.3|12822.1|12821.4|12819.8|219
1757705700000|2025-09-12 19:35:00|12824.4|12822|12824.5|12822.1|12824.9|12822.6|12823.8|12821.7|115
1757706000000|2025-09-12 19:40:00|12824.6|12822.2|12823.1|12821.5|12825.1|12822.7|12823|12820.8|146
1757706300000|2025-09-12 19:45:00|12823|12821.4|12822.7|12821.1|12823.6|12821.7|12822.3|12820.2|132
1757706600000|2025-09-12 19:50:00|12822.6|12821|12822.8|12821.2|12823.5|12821.5|12822.5|12820.4|95
1757706900000|2025-09-12 19:55:00|12822.7|12821.1|12823.9|12821.5|12825.2|12822|12822.7|12820.1|157
1757707200000|2025-09-12 20:00:00|12824.6|12821.3|12826|12823.6|12826.3|12823.9|12824.5|12821.3|93
1757707500000|2025-09-12 20:05:00|12825.9|12823.5|12826.5|12824.9|12826.9|12824.9|12825.3|12822.7|43
1757707800000|2025-09-12 20:10:00|12826.4|12824.8|12827.4|12825|12829.5|12825.5|12826.4|12821.6|60
1757708100000|2025-09-12 20:15:00|12827.3|12824.9|12826.2|12823.8|12829.7|12825|12826.1|12822.3|69
1757708400000|2025-09-12 20:20:00|12826.1|12823.7|12826.3|12823.9|12826.4|12824|12825.8|12823.4|26
1757708700000|2025-09-12 20:25:00|12826.7|12824.3|12826.1|12823.7|12827.3|12824.9|12826.1|12823.7|47
1757709000000|2025-09-12 20:30:00|12826.2|12823.8|12829.4|12818.9|12829.8|12824|12824.6|12817.6|164
1757709300000|2025-09-12 20:35:00|12828.2|12820|12830.9|12828.5|12845.5|12829.5|12824.2|12817.3|163
1757709600000|2025-09-12 20:40:00|12830.8|12828.4|12836.3|12826.4|12837.1|12830.8|12830.3|12825.9|124
1757709900000|2025-09-12 20:45:00|12836.4|12826.5|12836.1|12820.1|12842.4|12830.3|12832.7|12819.8|130
1757710200000|2025-09-12 20:50:00|12835.8|12819.8|12835.1|12819.1|12836.7|12820.7|12834.9|12818.9|90
1757710500000|2025-09-12 20:55:00|12834.9|12818.9|12840.3|12824.3|12844.4|12828.4|12834.9|12818.9|136
1757880000000|2025-09-14 20:00:00|12838.5|12816.5|12843.3|12821.3|12843.3|12821.3|12838.5|12816.5|4
1757880300000|2025-09-14 20:05:00|12838.5|12816.5|12838.5|12816.5|12843.3|12821.3|12838.5|12816.5|3
1757880900000|2025-09-14 20:15:00|12843.3|12821.3|12841.6|12819.6|12843.3|12821.3|12838.5|12816.5|24
1757881200000|2025-09-14 20:20:00|12841.7|12819.7|12838.8|12816.8|12843.3|12821.3|12838.8|12816.8|6
1757881500000|2025-09-14 20:25:00|12838.7|12816.7|12841|12819|12841|12819|12838.5|12816.5|16
1757881800000|2025-09-14 20:30:00|12841.1|12819.1|12841.7|12819.7|12842.7|12820.7|12841.1|12819.1|9
1757882400000|2025-09-14 20:40:00|12843.3|12821.3|12838.6|12816.6|12843.3|12821.3|12838.6|12816.6|3
1757882700000|2025-09-14 20:45:00|12838.5|12816.5|12838.5|12816.5|12838.5|12816.5|12838.5|12816.5|1
1757883000000|2025-09-14 20:50:00|12838.9|12816.9|12841.1|12819.1|12841.1|12819.1|12838.9|12816.9|14
1757883300000|2025-09-14 20:55:00|12841.2|12819.2|12842.9|12820.9|12842.9|12820.9|12839|12818.4|26
1757883600000|2025-09-14 21:00:00|12840.6|12818.6|12846.5|12824.5|12850.4|12828.4|12840.6|12818.6|73
1757883900000|2025-09-14 21:05:00|12849.9|12827.9|12842.9|12820.9|12849.9|12827.9|12842.9|12820.9|34
1757884200000|2025-09-14 21:10:00|12843.5|12821.5|12841.8|12824.8|12844.7|12824.8|12841|12819|67
1757884500000|2025-09-14 21:15:00|12840.5|12823.5|12840.2|12824.2|12843.4|12826.9|12839.8|12823.5|89
1757884800000|2025-09-14 21:20:00|12840.3|12824.3|12840.5|12824.5|12842.8|12826.8|12840.3|12824.3|40
1757885100000|2025-09-14 21:25:00|12840.6|12824.6|12840.8|12824.8|12841.8|12825.8|12839.3|12823.3|88
1757885400000|2025-09-14 21:30:00|12840.9|12824.9|12841|12825|12842.2|12826.2|12840.6|12824.6|129
1757885700000|2025-09-14 21:35:00|12840.9|12824.9|12843.9|12827.9|12843.9|12827.9|12840.1|12824.1|243
1757886000000|2025-09-14 21:40:00|12843.8|12827.8|12843.4|12827.4|12844.1|12828.1|12842.7|12826.7|142
1757886300000|2025-09-14 21:45:00|12843.5|12827.5|12841.2|12825.2|12844.4|12828.4|12840.5|12824.5|136
1757886600000|2025-09-14 21:50:00|12840.6|12824.6|12842.7|12826.7|12843|12827|12838.6|12822.6|204
1757886900000|2025-09-14 21:55:00|12843|12827|12841|12825|12843.1|12827.1|12840|12824|187
1757887200000|2025-09-14 22:00:00|12840.9|12824.9|12836.5|12820.5|12840.9|12824.9|12835|12819.3|121
1757887500000|2025-09-14 22:05:00|12836.4|12820.4|12836.5|12820.5|12836.6|12820.6|12836.4|12820.4|12
1757887800000|2025-09-14 22:10:00|12836.4|12820.6|12836|12820|12836.5|12820.7|12835.8|12820|51
1757888100000|2025-09-14 22:15:00|12836.1|12820.1|12835.5|12820.5|12836.1|12820.8|12835.2|12820|34
1757888400000|2025-09-14 22:20:00|12835.2|12820.8|12832.9|12822.1|12835.5|12822.3|12832.7|12820.5|140
1757888700000|2025-09-14 22:25:00|12833|12822|12833.7|12825.3|12834.8|12826.1|12832|12821.1|108
1757889000000|2025-09-14 22:30:00|12832.7|12825.2|12832.6|12825.4|12834.1|12826.6|12831.4|12824.1|74
1757889300000|2025-09-14 22:35:00|12832.7|12825.3|12830.8|12826.2|12833.4|12826.5|12830.6|12824.5|50
1757889600000|2025-09-14 22:40:00|12830.7|12826.3|12834.5|12825.5|12835.2|12827.6|12830.6|12825.1|73
1757889900000|2025-09-14 22:45:00|12833.7|12826.2|12832.8|12828.2|12834.8|12828.3|12832.3|12825.5|50
1757890200000|2025-09-14 22:50:00|12832.7|12828.3|12833.9|12827.1|12834.9|12828.3|12832.7|12826|36
1757890500000|2025-09-14 22:55:00|12832.7|12828.3|12833.9|12827.1|12834|12828.4|12832.6|12827|54
1757890800000|2025-09-14 23:00:00|12832.9|12828|12830.4|12825.4|12833|12828.4|12828.7|12824.2|80
1757891100000|2025-09-14 23:05:00|12830.3|12825.5|12831.7|12827.6|12832.4|12827.8|12829.9|12825.5|112
1757891400000|2025-09-14 23:10:00|12831.4|12827.7|12832.4|12828.4|12832.6|12828.7|12831.3|12827.5|41
1757891700000|2025-09-14 23:15:00|12832.5|12828.3|12832.4|12828.4|12833|12828.4|12832.3|12827.9|30
1757892000000|2025-09-14 23:20:00|12832.8|12828.2|12832.6|12829.4|12832.8|12829.5|12831.7|12828.2|41
1757892300000|2025-09-14 23:25:00|12832.7|12829.3|12832.6|12829.4|12832.7|12829.5|12832.6|12829.3|12
1757892600000|2025-09-14 23:30:00|12832.7|12829.3|12832.7|12829.3|12832.8|12829.5|12832.5|12829.2|24
1757892900000|2025-09-14 23:35:00|12832.6|12829.4|12832.1|12827.7|12832.6|12829.5|12831.4|12827.4|32
1757893200000|2025-09-14 23:40:00|12832.2|12827.6|12831.7|12828.3|12832.4|12828.6|12831.2|12827.6|36
1757893500000|2025-09-14 23:45:00|12831.6|12828.2|12831.2|12827.9|12832.8|12829.3|12831.1|12827.4|54
1757893800000|2025-09-14 23:50:00|12831.3|12827.8|12831.6|12827.3|12832.8|12828.9|12831.1|12827.2|49
1757894100000|2025-09-14 23:55:00|12831.4|12827.4|12829.9|12826.1|12831.5|12827.4|12829.2|12825.4|46
1757894400000|2025-09-15 00:00:00|12828.9|12826.5|12827|12824.6|12829|12826.6|12824.7|12822.1|178
1757894700000|2025-09-15 00:05:00|12827.1|12824.7|12826.7|12824.3|12827.2|12824.8|12824.9|12823.1|132
1757895000000|2025-09-15 00:10:00|12827|12824|12823.4|12821.8|12827.2|12824.4|12823.2|12820.5|151
1757895300000|2025-09-15 00:15:00|12823.3|12821.7|12825.9|12824.3|12826.5|12824.6|12823.3|12821.3|95
1757895600000|2025-09-15 00:20:00|12826.1|12824.5|12829.4|12827.8|12830|12828.4|12826|12824.4|117
1757895900000|2025-09-15 00:25:00|12829.5|12827.9|12828.5|12826.9|12830.2|12828.1|12828.4|12826.8|88
1757896200000|2025-09-15 00:30:00|12828.6|12827|12826.7|12825.1|12829.1|12827.2|12826.7|12824.3|81
1757896500000|2025-09-15 00:35:00|12827|12825.4|12825.5|12823.1|12827.2|12825.4|12825.1|12822.5|130
1757896800000|2025-09-15 00:40:00|12825.4|12823|12825.1|12822.7|12825.9|12823.3|12824.7|12822.5|101
1757897100000|2025-09-15 00:45:00|12825.3|12822.9|12825.4|12823.8|12825.9|12823.8|12824.3|12822.3|111
1757897400000|2025-09-15 00:50:00|12825.5|12823.9|12824.9|12822.5|12826.2|12824.5|12824.2|12822.1|105
1757897700000|2025-09-15 00:55:00|12824.8|12822.4|12822.3|12820.7|12824.8|12822.6|12822|12820.2|70
1757898000000|2025-09-15 01:00:00|12823.5|12821.9|12823.3|12821.7|12825.9|12823.5|12823.3|12821.5|154
1757898300000|2025-09-15 01:05:00|12823.2|12821.6|12825.5|12823.9|12826.3|12824.7|12822.6|12821|179
1757898600000|2025-09-15 01:10:00|12825.4|12823.8|12827.2|12824.8|12827.3|12824.9|12824.8|12822.4|250
1757898900000|2025-09-15 01:15:00|12827.4|12825|12825.7|12824.1|12827.6|12825.2|12824.8|12823|204
1757899200000|2025-09-15 01:20:00|12825.6|12824|12825.5|12823.9|12828.2|12825.8|12825.5|12823.1|283
1757899500000|2025-09-15 01:25:00|12825.4|12823.8|12823.8|12822.2|12825.6|12824|12823.7|12821.9|170
1757899800000|2025-09-15 01:30:00|12823.7|12822.1|12823.6|12822|12826.6|12825|12823.3|12821.4|176
1757900100000|2025-09-15 01:35:00|12823.5|12821.9|12822.9|12821.3|12823.8|12822.2|12822.2|12820.3|97
1757900400000|2025-09-15 01:40:00|12822.8|12821.2|12823.5|12821.9|12824|12822.4|12822.3|12820.7|154
1757900700000|2025-09-15 01:45:00|12823.6|12822|12821.7|12820.1|12824.1|12822.5|12821.5|12819.9|140
1757901000000|2025-09-15 01:50:00|12821.6|12820|12821.6|12820|12822.3|12820|12819.9|12817.7|142
1757901300000|2025-09-15 01:55:00|12821.5|12819.9|12820.7|12819.1|12821.9|12820.3|12819.5|12817.9|112
1757901600000|2025-09-15 02:00:00|12821|12818.6|12823.5|12821.9|12824.5|12822.6|12820.2|12817.8|181
1757901900000|2025-09-15 02:05:00|12823.4|12821.8|12822|12820.4|12823.7|12822.1|12821.7|12820.1|123
1757902200000|2025-09-15 02:10:00|12821.9|12820.3|12822.6|12820.2|12823.7|12821.8|12821.8|12820.1|106
1757902500000|2025-09-15 02:15:00|12822.5|12820.1|12822.3|12819.9|12822.7|12820.7|12821.9|12819.7|65
1757902800000|2025-09-15 02:20:00|12822.4|12820|12823.4|12821.8|12823.4|12821.8|12822.2|12819.9|71
1757903100000|2025-09-15 02:25:00|12823.3|12821.7|12822.1|12820.5|12823.4|12821.8|12821.7|12820.1|117
1757903400000|2025-09-15 02:30:00|12822.2|12820.6|12819.7|12818.1|12822.2|12820.6|12819.6|12818|129
1757903700000|2025-09-15 02:35:00|12819.8|12818.2|12820.3|12818.7|12820.6|12818.8|12818.6|12817|136
1757904000000|2025-09-15 02:40:00|12820.1|12818.5|12820.1|12818.5|12820.7|12818.8|12819.8|12817.8|79
1757904300000|2025-09-15 02:45:00|12820.3|12818.7|12820.4|12818|12820.7|12818.7|12819.3|12817.7|118
1757904600000|2025-09-15 02:50:00|12820.5|12818.1|12819.4|12817.8|12820.6|12818.3|12819|12817.3|137
1757904900000|2025-09-15 02:55:00|12819.5|12817.9|12820.9|12819.3|12821.6|12820|12819.2|12817.6|122
1757905200000|2025-09-15 03:00:00|12821|12819.4|12821.4|12819|12821.7|12819.4|12820.3|12818.1|89
1757905500000|2025-09-15 03:05:00|12821|12818.6|12818.6|12817|12821.6|12819|12818|12816.4|82
1757905800000|2025-09-15 03:10:00|12818.5|12816.9|12818.5|12816.9|12818.7|12817|12817|12815.2|52
1757906100000|2025-09-15 03:15:00|12818.4|12816.8|12818.6|12817|12819.1|12817.5|12818.2|12816.6|56
1757906400000|2025-09-15 03:20:00|12819.2|12816.8|12818.8|12817.2|12819.2|12817.3|12818.5|12816.7|42
1757906700000|2025-09-15 03:25:00|12818.7|12817.1|12816.7|12815.1|12819.2|12817.1|12816.2|12814.6|168
1757907000000|2025-09-15 03:30:00|12816.8|12815.2|12818.4|12816.8|12818.5|12816.9|12816.8|12815.2|124
1757907300000|2025-09-15 03:35:00|12818.3|12816.7|12817.2|12815.6|12819|12817.4|12816.9|12815.3|96
1757907600000|2025-09-15 03:40:00|12817.1|12815.5|12816|12814.4|12817.2|12815.6|12814.9|12813.3|125
1757907900000|2025-09-15 03:45:00|12816.3|12814.7|12816.1|12814.5|12817.2|12815.6|12815.5|12813.9|145
1757908200000|2025-09-15 03:50:00|12816|12814.4|12814.9|12813.3|12816.1|12814.5|12814.4|12812.8|155
1757908500000|2025-09-15 03:55:00|12815|12813.4|12817.3|12815.7|12818.7|12817.1|12814.9|12813.3|138
1757908800000|2025-09-15 04:00:00|12817.4|12815.8|12815.3|12813.7|12817.4|12815.8|12814.9|12813|163
1757909100000|2025-09-15 04:05:00|12815.2|12813.6|12815.1|12812.7|12815.8|12813.8|12814.3|12812.4|87
1757909400000|2025-09-15 04:10:00|12815.2|12812.8|12816.1|12814.5|12816.5|12814.9|12814.6|12812.8|126
1757909700000|2025-09-15 04:15:00|12816|12814.4|12815|12813.4|12816.3|12814.5|12814.2|12812.6|85
1757910000000|2025-09-15 04:20:00|12815.1|12813.5|12814.9|12812.5|12815.3|12813.5|12814.1|12812.1|104
1757910300000|2025-09-15 04:25:00|12815.1|12812.7|12815.6|12813.2|12816|12813.8|12814.6|12812.7|155
1757910600000|2025-09-15 04:30:00|12815.7|12813.3|12815.5|12813.9|12816|12814|12814.7|12812.8|138
1757910900000|2025-09-15 04:35:00|12815.4|12813.8|12816.7|12814.3|12818.9|12817.3|12815.4|12813.3|137
1757911200000|2025-09-15 04:40:00|12816.2|12814.6|12816.5|12814.1|12817.1|12814.7|12816.2|12813.9|102
1757911500000|2025-09-15 04:45:00|12816.4|12814|12817|12815.4|12817.4|12815.5|12816.3|12813.9|77
1757911800000|2025-09-15 04:50:00|12816.9|12815.3|12816.7|12814.3|12817.3|12815.7|12815.9|12813.8|100
1757912100000|2025-09-15 04:55:00|12816.6|12814.2|12814.3|12812.7|12816.9|12814.7|12814.1|12812.5|122
1757912400000|2025-09-15 05:00:00|12814.2|12812.6|12814|12812.4|12814.5|12812.9|12813.6|12812|88
1757912700000|2025-09-15 05:05:00|12814.1|12812.5|12815.3|12813.7|12817.2|12815.6|12814.1|12812.5|134
1757913000000|2025-09-15 05:10:00|12815.5|12813.9|12817.6|12816|12818.1|12816.5|12815.3|12813.7|206
1757913300000|2025-09-15 05:15:00|12817.7|12816.1|12818.6|12817|12818.9|12817.3|12817.4|12815.8|133
1757913600000|2025-09-15 05:20:00|12818.4|12816.8|12818.1|12816.5|12818.5|12816.8|12816.7|12815.1|138
1757913900000|2025-09-15 05:25:00|12818.2|12816.6|12818.2|12816.6|12818.7|12817|12817.4|12815.8|147
1757914200000|2025-09-15 05:30:00|12818.3|12816.7|12817.6|12816|12819.1|12816.7|12817.4|12815.8|160
1757914500000|2025-09-15 05:35:00|12817.7|12816.1|12818.5|12816.9|12818.5|12816.9|12817.5|12815.9|177
1757914800000|2025-09-15 05:40:00|12818.4|12816.8|12818.8|12817.2|12819.1|12817.5|12818.1|12816|89
1757915100000|2025-09-15 05:45:00|12819|12817.4|12820|12818.4|12821|12819.4|12818.9|12817.3|241
1757915400000|2025-09-15 05:50:00|12820.1|12818.5|12821.1|12819.5|12821.5|12819.9|12818.9|12817.3|147
1757915700000|2025-09-15 05:55:00|12821|12819.4|12820.1|12818.5|12821.5|12819.9|12819.7|12818.1|147
1757916000000|2025-09-15 06:00:00|12819.9|12818.3|12822.7|12821.1|12825.2|12823|12819.4|12817.8|274
1757916300000|2025-09-15 06:05:00|12822.6|12821|12822.8|12821.2|12823.2|12821.5|12821.6|12820|169
1757916600000|2025-09-15 06:10:00|12822.9|12821.3|12824.7|12823.1|12825.5|12823.9|12822.6|12821|211
1757916900000|2025-09-15 06:15:00|12824.8|12823.2|12828|12826.4|12828.3|12826.7|12824.6|12823|219
1757917200000|2025-09-15 06:20:00|12828.1|12826.5|12827.7|12826.1|12829.6|12828|12827.5|12825.9|238
1757917500000|2025-09-15 06:25:00|12827.9|12826.3|12828.3|12826.7|12829.3|12827.7|12827.5|12825.9|192
1757917800000|2025-09-15 06:30:00|12828.6|12827|12827.6|12826|12829.3|12827.7|12827.5|12825.9|205
1757918100000|2025-09-15 06:35:00|12827.7|12826.1|12827.8|12826.2|12829.1|12827.2|12827.2|12825.6|211
1757918400000|2025-09-15 06:40:00|12827.9|12826.3|12828.3|12826.7|12829.4|12827.7|12827.6|12826|175
1757918700000|2025-09-15 06:45:00|12828.8|12826.4|12826.9|12825.3|12828.8|12826.9|12826.6|12825|198
1757919000000|2025-09-15 06:50:00|12827.1|12825.5|12826.8|12825.2|12827.2|12825.6|12826.3|12824.7|139
1757919300000|2025-09-15 06:55:00|12826.7|12825.1|12827.4|12825|12828|12826.1|12826.2|12824.4|162
1757919600000|2025-09-15 07:00:00|12827.6|12825.2|12826.8|12824.4|12828.9|12826.8|12825.3|12823.3|218
1757919900000|2025-09-15 07:05:00|12826.7|12824.3|12823.6|12822|12827.4|12825.8|12823.3|12821.2|248
1757920200000|2025-09-15 07:10:00|12823.5|12821.9|12822.5|12820.9|12823.6|12822|12820.7|12818.5|232
1757920500000|2025-09-15 07:15:00|12822.4|12820.8|12820|12818.4|12822.9|12821.3|12819.2|12817.6|209
1757920800000|2025-09-15 07:20:00|12820.1|12818.5|12819.7|12818.1|12821.1|12819.5|12819.5|12817.9|197
1757921100000|2025-09-15 07:25:00|12819.8|12818.2|12823|12821.4|12823.7|12822.1|12819.6|12818|205
1757921400000|2025-09-15 07:30:00|12823.1|12821.5|12819.8|12818.2|12823.3|12821.7|12819.7|12818.1|139
1757921700000|2025-09-15 07:35:00|12820.4|12818.8|12820.2|12818.6|12821.1|12819.5|12818.8|12817.2|142
1757922000000|2025-09-15 07:40:00|12820.3|12818.7|12824.7|12823.1|12824.7|12823.1|12820|12818.4|180
1757922300000|2025-09-15 07:45:00|12824.8|12823.2|12826.7|12825.1|12827.5|12825.9|12824.7|12823.1|215
1757922600000|2025-09-15 07:50:00|12826.2|12824.6|12824.6|12823|12826.6|12825|12824.6|12823|150
1757922900000|2025-09-15 07:55:00|12824.7|12823.1|12824|12822.4|12824.9|12823.3|12821.6|12820|179
1757923200000|2025-09-15 08:00:00|12824.1|12822.5|12823.8|12822.2|12824.9|12823.3|12822.8|12821.2|173
1757923500000|2025-09-15 08:05:00|12823.7|12822.1|12824.8|12823.2|12824.9|12823.3|12823.4|12821.8|164
1757923800000|2025-09-15 08:10:00|12824.9|12823.3|12824.7|12822.3|12826.3|12824.5|12824.6|12821.9|160
1757924100000|2025-09-15 08:15:00|12824.8|12822.4|12821.2|12818.8|12825.2|12822.8|12820.6|12818.8|147
1757924400000|2025-09-15 08:20:00|12821.3|12818.9|12819.5|12817.1|12822.6|12820.9|12818.5|12816.7|162
1757924700000|2025-09-15 08:25:00|12819.6|12817.2|12822.2|12819.8|12822.5|12820.5|12819.4|12817|142
1757925000000|2025-09-15 08:30:00|12822.3|12819.9|12821.4|12819|12822.6|12820.2|12818.5|12816.5|190
1757925300000|2025-09-15 08:35:00|12821.5|12819.1|12823.9|12822.3|12824.9|12822.7|12821.4|12819|154
1757925600000|2025-09-15 08:40:00|12824|12822.4|12823.5|12821.9|12825.1|12823.1|12823.1|12820.7|174
1757925900000|2025-09-15 08:45:00|12823.6|12822|12822|12820.4|12824.2|12822.3|12820.9|12819|183
1757926200000|2025-09-15 08:50:00|12822.4|12820|12821.4|12819|12823|12821|12820.6|12818.6|122
1757926500000|2025-09-15 08:55:00|12821.5|12819.1|12820.7|12819.1|12821.5|12819.5|12819.2|12817.5|115
1757926800000|2025-09-15 09:00:00|12820.6|12819|12820.9|12819.3|12822.1|12819.9|12820.6|12818.2|165
1757927100000|2025-09-15 09:05:00|12821|12819.4|12819.2|12817.6|12821.4|12819.8|12818.6|12817|138
1757927400000|2025-09-15 09:10:00|12819.3|12817.7|12819.9|12817.5|12820.5|12818.8|12818.8|12817.2|155
1757927700000|2025-09-15 09:15:00|12820.2|12817.8|12819.6|12817.2|12820.3|12818|12818.9|12816.6|115
1757928000000|2025-09-15 09:20:00|12819.4|12817|12819.4|12817|12820.2|12818.4|12818.2|12816|124
1757928300000|2025-09-15 09:25:00|12819.3|12816.9|12815.3|12813.7|12819.3|12816.9|12815.3|12813.7|91
1757928600000|2025-09-15 09:30:00|12815.4|12813.8|12814.8|12813.2|12815.9|12814|12813.2|12811.6|163
1757928900000|2025-09-15 09:35:00|12814.7|12813.1|12816.8|12814.4|12817.1|12815.4|12813.6|12812|150
1757929200000|2025-09-15 09:40:00|12816.9|12814.5|12817.4|12815|12817.6|12815.5|12816.3|12814.3|126
1757929500000|2025-09-15 09:45:00|12817.3|12814.9|12818.3|12815.9|12818.5|12816.3|12816.1|12814.3|164
1757929800000|2025-09-15 09:50:00|12818.4|12816|12818.5|12816.9|12819.4|12817.8|12817.7|12816|162
1757930100000|2025-09-15 09:55:00|12818.6|12817|12818.8|12816.4|12819|12817.2|12816.7|12814.3|154
1757930400000|2025-09-15 10:00:00|12818.9|12816.5|12815|12812.6|12819|12816.8|12815|12812.6|146
1757930700000|2025-09-15 10:05:00|12815.1|12812.7|12816|12814.4|12816.4|12814.5|12815|12812.6|156
1757931000000|2025-09-15 10:10:00|12816.1|12814.5|12816.3|12813.9|12817.4|12815|12815.8|12813.6|102
1757931300000|2025-09-15 10:15:00|12816.4|12814|12815.1|12812.7|12817.2|12814.8|12814.2|12811.8|112
1757931600000|2025-09-15 10:20:00|12815.2|12812.8|12812.3|12810.7|12815.2|12812.8|12812|12810.4|152
1757931900000|2025-09-15 10:25:00|12812.4|12810.8|12811.4|12809|12812.7|12810.8|12809.7|12808.1|162
1757932200000|2025-09-15 10:30:00|12811.6|12809.2|12810.4|12808|12812.3|12809.6|12810.3|12807.6|176
1757932500000|2025-09-15 10:35:00|12810.6|12807.6|12813.8|12810.8|12813.9|12811.2|12810.5|12807.6|162
1757932800000|2025-09-15 10:40:00|12813.6|12811.2|12814.4|12812|12814.5|12812.1|12813.2|12810.8|110
1757933100000|2025-09-15 10:45:00|12814.6|12812.2|12814.9|12812.5|12815.3|12812.9|12814.2|12811.8|103
1757933400000|2025-09-15 10:50:00|12814.8|12812.4|12817.2|12814.8|12817.2|12814.8|12814.3|12811.9|134
1757933700000|2025-09-15 10:55:00|12817.3|12814.9|12815.6|12813.2|12817.3|12814.9|12814.5|12812.9|145
1757934000000|2025-09-15 11:00:00|12815.5|12813.1|12814.9|12813.3|12815.6|12813.4|12814.3|12812.3|117
1757934300000|2025-09-15 11:05:00|12814.8|12813.2|12814.1|12812.5|12815.5|12813.9|12813.4|12811.8|128
1757934600000|2025-09-15 11:10:00|12814.2|12812.6|12812.9|12811.3|12815.3|12813.7|12812.5|12810.9|130
1757934900000|2025-09-15 11:15:00|12813|12811.4|12812.6|12811|12813.8|12812.2|12812.5|12810.9|115
1757935200000|2025-09-15 11:20:00|12812.5|12810.9|12811.6|12810|12813.2|12811.6|12811.2|12809.6|122
1757935500000|2025-09-15 11:25:00|12811.7|12810.1|12811.5|12809.9|12812.2|12810.6|12811.5|12809.9|102
1757935800000|2025-09-15 11:30:00|12811.7|12810.1|12811.1|12809.5|12812.3|12810.7|12810.6|12809|157
1757936100000|2025-09-15 11:35:00|12811|12809.4|12813.1|12811.5|12813.3|12811.7|12810.8|12809.2|161
1757936400000|2025-09-15 11:40:00|12813.2|12811.6|12814|12812.4|12814.1|12812.5|12813|12811.4|185
1757936700000|2025-09-15 11:45:00|12813.9|12812.3|12814|12811.6|12814.1|12812.5|12812.9|12811.2|114
1757937000000|2025-09-15 11:50:00|12813.8|12811.4|12812.6|12811|12814.7|12812.3|12812.5|12810.1|115
1757937300000|2025-09-15 11:55:00|12812.5|12810.9|12812|12809.6|12812.8|12810.9|12810.5|12808.6|118
1757937600000|2025-09-15 12:00:00|12811.9|12809.5|12810|12808.4|12811.9|12809.9|12808.6|12807|199
1757937900000|2025-09-15 12:05:00|12809.9|12808.3|12808|12806.4|12809.9|12808.3|12807.9|12805.9|142
1757938200000|2025-09-15 12:10:00|12808.6|12806.2|12809.1|12807.5|12810|12808|12807.9|12805.7|131
1757938500000|2025-09-15 12:15:00|12809|12807.4|12806.5|12804.1|12809.5|12807.5|12804.9|12803.3|175
1757938800000|2025-09-15 12:20:00|12806.4|12804|12806.2|12803.8|12807.4|12805.3|12804.6|12802.3|185
1757939100000|2025-09-15 12:25:00|12806.1|12803.7|12810.2|12805.1|12810.2|12806.6|12805.7|12803.6|205
1757939400000|2025-09-15 12:30:00|12810.8|12805.3|12805.7|12803.3|12811.3|12806.4|12805|12802.6|181
1757939700000|2025-09-15 12:35:00|12805.8|12803.4|12805.9|12803.5|12806|12804.3|12804.4|12802.3|151
1757940000000|2025-09-15 12:40:00|12805.8|12803.4|12805.8|12804.2|12807.7|12805.6|12805.8|12803.4|189
1757940300000|2025-09-15 12:45:00|12805.7|12804.1|12805.6|12804|12807|12804.6|12805.3|12803.6|114
1757940600000|2025-09-15 12:50:00|12805.7|12804.1|12806.2|12803.8|12806.8|12805.2|12804.6|12802.7|131
1757940900000|2025-09-15 12:55:00|12806.1|12803.7|12805.2|12802.8|12806.3|12804.3|12804.8|12802.8|149
1757941200000|2025-09-15 13:00:00|12805.3|12802.9|12805.8|12803.4|12806.5|12804.5|12803.8|12801.7|241
1757941500000|2025-09-15 13:05:00|12805.7|12803.3|12808.1|12806.5|12808.3|12806.7|12804.8|12803.2|197
1757941800000|2025-09-15 13:10:00|12808|12806.4|12807.7|12806.1|12809.1|12807.5|12806.6|12805|213
1757942100000|2025-09-15 13:15:00|12807.9|12806.3|12809.7|12808.1|12810.8|12809.2|12807.9|12806.3|255
1757942400000|2025-09-15 13:20:00|12809.5|12807.9|12810.8|12809.2|12811.3|12809.7|12808.3|12806.7|208
1757942700000|2025-09-15 13:25:00|12810.9|12809.3|12809.4|12807.8|12811.6|12810|12809.1|12807.5|179
1757943000000|2025-09-15 13:30:00|12809.5|12807.9|12808.9|12807.3|12810.9|12809.1|12808.5|12806.9|220
1757943300000|2025-09-15 13:35:00|12809|12807.4|12808.6|12807|12809.2|12807.6|12808.3|12806.7|142
1757943600000|2025-09-15 13:40:00|12808.5|12806.9|12808.3|12805.9|12809|12807.1|12807.1|12804.7|159
1757943900000|2025-09-15 13:45:00|12808.2|12805.8|12810.3|12808.7|12810.4|12808.7|12807.4|12805.3|135
1757944200000|2025-09-15 13:50:00|12810.4|12808.8|12812.7|12811.1|12813.3|12811.3|12810.1|12807.6|165
1757944500000|2025-09-15 13:55:00|12813.1|12810.7|12813.4|12811.8|12813.5|12811.9|12811.9|12809.5|204
1757944800000|2025-09-15 14:00:00|12813.3|12811.7|12816.7|12814.3|12816.8|12814.4|12813.1|12811.5|219
1757945100000|2025-09-15 14:05:00|12816.6|12814.2|12816.4|12814|12817.7|12816.1|12815.9|12813.8|251
1757945400000|2025-09-15 14:10:00|12816.7|12814.3|12815.3|12813.7|12817.1|12815.1|12814.3|12812.7|190
1757945700000|2025-09-15 14:15:00|12815.4|12813.8|12816.4|12814|12816.6|12814.9|12815.3|12813.3|198
1757946000000|2025-09-15 14:20:00|12816.3|12813.9|12816.4|12814|12817.3|12815.2|12814.7|12812.6|210
1757946300000|2025-09-15 14:25:00|12816.5|12814.1|12814.9|12812.5|12816.6|12814.5|12813.8|12811.8|200
1757946600000|2025-09-15 14:30:00|12815|12812.6|12814.8|12812.4|12815.6|12813.5|12813.2|12811.3|270
1757946900000|2025-09-15 14:35:00|12814.4|12812.8|12812.5|12810.1|12814.4|12812.8|12811.5|12809.8|184
1757947200000|2025-09-15 14:40:00|12812.1|12810.5|12813.9|12811.5|12814.7|12812.7|12812.1|12810.5|160
1757947500000|2025-09-15 14:45:00|12813.8|12811.4|12812|12809.6|12813.9|12811.5|12810.9|12808.5|143
1757947800000|2025-09-15 14:50:00|12811.9|12809.5|12810.8|12809.2|12812.5|12810.8|12810.7|12808.8|202
1757948100000|2025-09-15 14:55:00|12810.7|12809.1|12811.1|12809.5|12812|12810.3|12810.1|12808.5|181
1757948400000|2025-09-15 15:00:00|12811|12809.4|12808.8|12807.2|12811.4|12809.8|12808.8|12807.2|247
1757948700000|2025-09-15 15:05:00|12808.7|12807.1|12809.3|12806.9|12810.5|12808.5|12808.7|12806.6|150
1757949000000|2025-09-15 15:10:00|12809.4|12807|12809.7|12808.1|12810.6|12808.6|12808.6|12806.5|136
1757949300000|2025-09-15 15:15:00|12809.6|12808|12808.3|12805.9|12809.7|12808.1|12807.8|12805.8|221
1757949600000|2025-09-15 15:20:00|12808.4|12806|12807.7|12806.1|12809.3|12807.3|12807.6|12805.9|140
1757949900000|2025-09-15 15:25:00|12807.6|12806|12806.6|12805|12807.8|12806.2|12806.2|12804.6|115
1757950200000|2025-09-15 15:30:00|12806.7|12805.1|12806.3|12804.7|12806.8|12805.2|12805.7|12804.1|202
1757950500000|2025-09-15 15:35:00|12806.4|12804.8|12808|12806.4|12808.1|12806.4|12806.3|12804.7|180
1757950800000|2025-09-15 15:40:00|12808.1|12806.5|12808.2|12805.8|12808.5|12806.5|12806.4|12804.2|164
1757951100000|2025-09-15 15:45:00|12808.3|12805.9|12805.4|12803|12808.3|12805.9|12805.3|12802.9|220
1757951400000|2025-09-15 15:50:00|12805.5|12803.1|12804.2|12801.8|12805.5|12803.1|12803.3|12801.5|154
1757951700000|2025-09-15 15:55:00|12804.1|12801.7|12801.9|12800.3|12804.1|12801.9|12800.2|12798.3|224
1757952000000|2025-09-15 16:00:00|12802|12800.4|12801.5|12799.9|12802.7|12800.4|12800.2|12798.5|188
1757952300000|2025-09-15 16:05:00|12801.4|12799.8|12801.2|12799.6|12801.9|12800.1|12800.4|12798.8|215
1757952600000|2025-09-15 16:10:00|12801.4|12799.8|12805.2|12802.8|12805.3|12802.9|12801|12799.4|269
1757952900000|2025-09-15 16:15:00|12805.1|12802.7|12806.3|12803.9|12806.4|12804|12803.9|12801.9|200
1757953200000|2025-09-15 16:20:00|12806.2|12803.8|12805.1|12803.5|12807.1|12805.3|12805.1|12803.4|219
1757953500000|2025-09-15 16:25:00|12805.2|12803.6|12807.7|12805.3|12807.8|12805.4|12805.2|12803.2|188
1757953800000|2025-09-15 16:30:00|12807.8|12805.4|12806.6|12804.2|12808.4|12806|12806.1|12803.7|205
1757954100000|2025-09-15 16:35:00|12807.1|12804.7|12805.8|12804.2|12807.2|12805.2|12805.4|12803.1|198
1757954400000|2025-09-15 16:40:00|12805.9|12804.3|12804.5|12802.9|12806.7|12804.5|12803.9|12802.3|242
1757954700000|2025-09-15 16:45:00|12804.4|12802.8|12806|12804.4|12806.3|12804.4|12804.4|12802.4|148
1757955000000|2025-09-15 16:50:00|12805.9|12804.3|12807.1|12805.5|12807.1|12805.5|12805.6|12804|145
1757955300000|2025-09-15 16:55:00|12807|12805.4|12806.9|12805.3|12807.9|12806.3|12806.3|12804.7|163
1757955600000|2025-09-15 17:00:00|12806.7|12805.1|12807.3|12804.9|12807.4|12805.4|12806.1|12803.7|183
1757955900000|2025-09-15 17:05:00|12807.2|12804.8|12806.1|12803.7|12807.3|12804.9|12805.6|12803.2|166
1757956200000|2025-09-15 17:10:00|12806.3|12803.9|12807|12805.4|12807.1|12805.4|12805.5|12803.7|142
1757956500000|2025-09-15 17:15:00|12806.9|12805.3|12807.4|12805.8|12807.6|12805.9|12806.6|12804.6|162
1757956800000|2025-09-15 17:20:00|12807.5|12805.9|12807.8|12806.2|12808.7|12806.9|12807|12805.3|213
1757957100000|2025-09-15 17:25:00|12807.9|12806.3|12806.1|12804.5|12808.7|12807|12806.1|12804.5|226
1757957400000|2025-09-15 17:30:00|12806|12804.4|12803.7|12802.1|12806|12804.4|12803.6|12802|162
1757957700000|2025-09-15 17:35:00|12803.8|12802.2|12803.7|12801.3|12804.4|12802.8|12803.5|12800.9|140
1757958000000|2025-09-15 17:40:00|12803.6|12801.2|12803.4|12801.8|12803.8|12802|12802.9|12800.6|168
1757958300000|2025-09-15 17:45:00|12803.3|12801.7|12802.2|12799.8|12804|12802|12801.8|12799.8|180
1757958600000|2025-09-15 17:50:00|12802.3|12799.9|12801.4|12799|12802.3|12800.4|12800.4|12798.6|142
1757958900000|2025-09-15 17:55:00|12801.1|12799.5|12800.8|12799.2|12802.6|12800.5|12800.7|12799|122
1757959200000|2025-09-15 18:00:00|12800.7|12799.1|12800.8|12799.2|12801.5|12799.5|12800.6|12798.5|128
1757959500000|2025-09-15 18:05:00|12800.7|12799.1|12801|12799.4|12801.7|12800.1|12800.7|12799.1|181
1757959800000|2025-09-15 18:10:00|12801.1|12799.5|12802.1|12800.5|12802.3|12800.7|12800.4|12798.8|168
1757960100000|2025-09-15 18:15:00|12802|12800.4|12802.5|12800.9|12803.4|12801.8|12801.6|12800|187
1757960400000|2025-09-15 18:20:00|12802.2|12800.6|12801.2|12799.6|12802.5|12800.9|12801.2|12799.6|159
1757960700000|2025-09-15 18:25:00|12801.3|12799.7|12801.7|12800.1|12802|12800.4|12801.3|12799.7|105
1757961000000|2025-09-15 18:30:00|12801.6|12800|12801|12799.4|12802.3|12800.7|12800.9|12799.3|151
1757961300000|2025-09-15 18:35:00|12801.1|12799.5|12802.4|12800.8|12803.9|12802.3|12801|12799.4|203
1757961600000|2025-09-15 18:40:00|12802.5|12800.9|12802.6|12801|12803.9|12802.3|12802.2|12800.6|178
1757961900000|2025-09-15 18:45:00|12802.5|12800.9|12803.3|12801.7|12804.3|12802.7|12802.2|12800.6|168
1757962200000|2025-09-15 18:50:00|12803.2|12801.6|12803.3|12801.7|12804.2|12802.6|12802.8|12801.2|150
1757962500000|2025-09-15 18:55:00|12803.2|12801.6|12803.2|12801.6|12803.5|12801.9|12802.8|12801.2|144
1757962800000|2025-09-15 19:00:00|12803.1|12801.5|12803.3|12800.9|12803.6|12801.8|12802.6|12800.7|91
1757963100000|2025-09-15 19:05:00|12803.2|12800.8|12802.4|12800|12804.1|12801.7|12802.3|12799.9|97
1757963400000|2025-09-15 19:10:00|12802.7|12800.3|12802.4|12800.8|12803.3|12801.2|12802|12799.7|136
1757963700000|2025-09-15 19:15:00|12802.3|12800.7|12802.3|12800.7|12803.6|12801.3|12802.2|12800.2|83
1757964000000|2025-09-15 19:20:00|12802.4|12800.8|12802.6|12801|12803|12801.3|12802.3|12800.4|61
1757964300000|2025-09-15 19:25:00|12802.7|12801.1|12803.1|12801.5|12803.7|12801.6|12802.3|12800.7|60
1757964600000|2025-09-15 19:30:00|12803.2|12801.6|12802.1|12800.5|12803.2|12801.6|12802.1|12800|90
1757964900000|2025-09-15 19:35:00|12802.2|12800.6|12802.3|12799.9|12802.6|12800.7|12801.9|12799.7|70
1757965200000|2025-09-15 19:40:00|12802.4|12800|12803|12801.4|12803.9|12802|12801.6|12799.4|93
1757965500000|2025-09-15 19:45:00|12803.1|12801.5|12803.1|12801.5|12804.2|12802.6|12802.9|12801.3|122
1757965800000|2025-09-15 19:50:00|12803|12801.4|12803.2|12801.6|12804.3|12802.7|12803|12801.4|110
1757966100000|2025-09-15 19:55:00|12803.3|12801.7|12804.1|12802.5|12804.7|12803.1|12803|12800.7|129
1757966400000|2025-09-15 20:00:00|12804|12802.4|12804.1|12801.7|12804.7|12803.1|12803.6|12801.2|81
1757966700000|2025-09-15 20:05:00|12804|12801.6|12803.8|12801.4|12804|12801.8|12803.2|12800.8|42
1757967000000|2025-09-15 20:10:00|12803.7|12801.3|12803.4|12801.8|12804.3|12801.9|12803.3|12800.7|49
1757967300000|2025-09-15 20:15:00|12803.7|12801.3|12803|12801.4|12804|12802.1|12802.9|12800.8|35
1757967600000|2025-09-15 20:20:00|12803.1|12801.5|12803.8|12802.2|12803.8|12802.2|12802.9|12800.2|36
1757967900000|2025-09-15 20:25:00|12803.9|12802.3|12805.7|12802.3|12805.7|12803.3|12803.9|12801.7|29
1757968200000|2025-09-15 20:30:00|12805.8|12801.8|12808.5|12803.5|12808.9|12805.1|12805.2|12801.3|104
1757968500000|2025-09-15 20:35:00|12808.4|12803.4|12807.6|12802.5|12808.9|12803.7|12807.5|12802.1|151
1757968800000|2025-09-15 20:40:00|12807.7|12802.4|12805.6|12801.7|12810|12803.4|12804.6|12801|88
1757969100000|2025-09-15 20:45:00|12805.5|12801.8|12807.2|12799.4|12807.7|12801.9|12805|12799.4|75
1757969400000|2025-09-15 20:50:00|12807.4|12799.3|12805.3|12801.9|12807.8|12802|12804.8|12799.2|69
1757969700000|2025-09-15 20:55:00|12805.4|12800.4|12811.3|12798.8|12812|12801.9|12805.4|12798.1|132
1757970000000|2025-09-15 21:00:00|12811.8|12797.6|12811.6|12795.6|12812.7|12797.6|12811.6|12795.6|9
1757970300000|2025-09-15 21:05:00|12811.5|12795.5|12812|12796|12812.8|12796.8|12811.2|12795.2|40
1757970600000|2025-09-15 21:10:00|12811.6|12795.6|12811.7|12795.7|12812.2|12796.2|12810.4|12794.4|89
1757970900000|2025-09-15 21:15:00|12811.6|12795.6|12811.8|12795.8|12811.9|12795.9|12811.6|12795.6|44
1757971200000|2025-09-15 21:20:00|12811.7|12795.7|12811.6|12795.6|12811.9|12795.9|12811.2|12795.2|108
1757971500000|2025-09-15 21:25:00|12811.7|12795.7|12811.7|12795.7|12811.9|12795.9|12811.2|12795.2|129
1757971800000|2025-09-15 21:30:00|12811.6|12795.6|12811.3|12795.3|12811.7|12795.7|12810.7|12794.7|61
1757972100000|2025-09-15 21:35:00|12811.5|12795.5|12811.5|12795.5|12811.9|12795.9|12810.9|12794.9|78
1757972400000|2025-09-15 21:40:00|12811.7|12795.7|12811.7|12795.7|12811.9|12795.9|12811.4|12795.4|84
1757972700000|2025-09-15 21:45:00|12811.8|12795.8|12809.8|12793.8|12811.9|12795.9|12809.7|12793.7|146
1757973000000|2025-09-15 21:50:00|12809.9|12793.9|12811.7|12795.7|12812.1|12796.1|12809.2|12793.2|149
1757973300000|2025-09-15 21:55:00|12811.8|12795.8|12811.6|12795.8|12811.9|12796.3|12811|12795.4|151
1757973600000|2025-09-15 22:00:00|12811.4|12796|12808.7|12798.3|12811.4|12798.9|12808.5|12796|297
1757973900000|2025-09-15 22:05:00|12808.6|12798.4|12809.6|12801.4|12810.9|12802.2|12808.3|12798|269
1757974200000|2025-09-15 22:10:00|12809.9|12801.3|12810.3|12801.8|12810.7|12803.4|12809.6|12800.9|236
1757974500000|2025-09-15 22:15:00|12810.4|12801.7|12809.4|12802.7|12810.4|12803.5|12808.6|12801.5|109
1757974800000|2025-09-15 22:20:00|12809.3|12802.8|12806.4|12800.9|12810.4|12804.5|12805.6|12800.8|92
1757975100000|2025-09-15 22:25:00|12806.3|12800.8|12805.4|12801.7|12806.9|12801.9|12805.3|12800.8|79
1757975400000|2025-09-15 22:30:00|12806.1|12801|12807.3|12801.7|12807.5|12802.7|12805.6|12800.9|93
1757975700000|2025-09-15 22:35:00|12807.4|12801.8|12805.1|12801.8|12807.4|12802.4|12805.1|12801|63
1757976000000|2025-09-15 22:40:00|12805.9|12801.1|12806|12801|12806.1|12801.8|12805.2|12800.9|67
1757976300000|2025-09-15 22:45:00|12805.9|12801.1|12805.7|12801.2|12806.3|12801.8|12805.2|12800.7|54
1757976600000|2025-09-15 22:50:00|12805.6|12801.4|12806.3|12801|12806.5|12801.5|12805.5|12800.8|54
1757976900000|2025-09-15 22:55:00|12806.4|12800.9|12805.5|12801.6|12806.4|12801.7|12805.3|12800.8|51
1757977200000|2025-09-15 23:00:00|12805.4|12801.7|12805.4|12801.6|12805.5|12801.8|12805.2|12801.3|80
1757977500000|2025-09-15 23:05:00|12805.2|12801.7|12805.1|12801.8|12805.4|12801.8|12804.5|12801.3|58
1757977800000|2025-09-15 23:10:00|12805|12801.7|12804.5|12801.5|12805.2|12801.9|12804.2|12800.9|43
1757978100000|2025-09-15 23:15:00|12804.6|12801.4|12803.6|12800.4|12804.8|12801.9|12803.2|12800|66
1757978400000|2025-09-15 23:20:00|12803.7|12800.3|12804.1|12800.8|12804.2|12801|12803.2|12800.3|54
1757978700000|2025-09-15 23:25:00|12804.2|12800.9|12804.3|12800.8|12804.3|12801.3|12803.5|12800.5|48
1757979000000|2025-09-15 23:30:00|12803.6|12800.5|12804|12800.9|12804.3|12801.3|12803.6|12800.4|46
1757979300000|2025-09-15 23:35:00|12803.7|12801|12805.1|12801.9|12805.2|12802.3|12803.6|12800.9|44
1757979600000|2025-09-15 23:40:00|12804.7|12801.8|12805|12802|12805.3|12802.4|12804.6|12801.7|41
1757979900000|2025-09-15 23:45:00|12804.7|12802.3|12803.5|12800.5|12805.2|12802.3|12803.2|12800.4|98
1757980200000|2025-09-15 23:50:00|12803.7|12800.4|12804.2|12801.8|12804.6|12801.9|12803.2|12800.2|63
1757980500000|2025-09-15 23:55:00|12804.1|12801.7|12805.2|12802.8|12806.3|12802.8|12804.1|12800.8|107
1757980800000|2025-09-16 00:00:00|12805.5|12803.1|12804.5|12802.9|12806.6|12804|12801.7|12800.1|237
1757981100000|2025-09-16 00:05:00|12804.4|12802.8|12805.9|12804.3|12805.9|12804.3|12803|12801.4|161
1757981400000|2025-09-16 00:10:00|12806|12804.4|12805|12803.4|12806.4|12804.5|12804|12802.4|162
1757981700000|2025-09-16 00:15:00|12805.1|12803.5|12805|12803.4|12806|12804.4|12804.2|12802.6|170
1757982000000|2025-09-16 00:20:00|12804.9|12803.3|12804.8|12803.2|12806.3|12804.7|12804.6|12803|196
1757982300000|2025-09-16 00:25:00|12804.5|12802.9|12806.2|12804.6|12806.5|12804.9|12804.4|12802.8|153
1757982600000|2025-09-16 00:30:00|12806.3|12804.7|12807.6|12806|12807.8|12806.2|12805.7|12804.1|207
1757982900000|2025-09-16 00:35:00|12807.7|12806.1|12806.6|12805|12807.7|12806.1|12806.3|12804.7|150
1757983200000|2025-09-16 00:40:00|12806.5|12804.9|12806.8|12805.2|12807.5|12805.9|12805.9|12804.3|116
1757983500000|2025-09-16 00:45:00|12806.9|12805.3|12808.6|12807|12808.7|12807.1|12806.1|12804.5|127
1757983800000|2025-09-16 00:50:00|12808.5|12806.9|12808.9|12807.3|12809.8|12807.8|12808|12806.4|124
1757984100000|2025-09-16 00:55:00|12808.7|12807.1|12807|12805.4|12808.9|12807.3|12806.5|12804.9|138
1757984400000|2025-09-16 01:00:00|12806.9|12805.3|12806.7|12805.1|12807.6|12806|12806.2|12804.6|174
1757984700000|2025-09-16 01:05:00|12806.6|12805|12805.3|12803.7|12806.7|12805.1|12805.2|12803.6|153
1757985000000|2025-09-16 01:10:00|12805.2|12803.6|12804.2|12802.6|12806|12804.4|12803.9|12802.3|158
1757985300000|2025-09-16 01:15:00|12804.3|12802.7|12808.1|12806.5|12808.2|12806.6|12804.2|12802.6|190
1757985600000|2025-09-16 01:20:00|12808.2|12806.6|12809.1|12807.5|12809.6|12808|12808.1|12806.5|157
1757985900000|2025-09-16 01:25:00|12809|12807.4|12809.4|12807.8|12810.2|12808.1|12808.2|12806.6|126
1757986200000|2025-09-16 01:30:00|12809.5|12807.9|12807.9|12806.3|12810.2|12808.6|12807.4|12805.8|158
1757986500000|2025-09-16 01:35:00|12807.8|12806.2|12803.9|12802.3|12808.6|12807|12803.8|12802.2|172
1757986800000|2025-09-16 01:40:00|12803.8|12802.2|12804|12801.6|12804.8|12802.4|12801.9|12800.3|166
1757987100000|2025-09-16 01:45:00|12804.3|12801.9|12801.3|12799.7|12804.3|12801.9|12799.2|12797.4|238
1757987400000|2025-09-16 01:50:00|12801.4|12799.8|12802.3|12800.7|12802.8|12800.8|12800.8|12799.1|153
1757987700000|2025-09-16 01:55:00|12802.4|12800.8|12802.2|12800.6|12803.3|12801.2|12801.8|12799.9|126
1757988000000|2025-09-16 02:00:00|12802.3|12800.7|12800.6|12799|12802.6|12801|12800.4|12798.8|154
1757988300000|2025-09-16 02:05:00|12800.7|12799.1|12799.4|12797.8|12801.2|12799.5|12797.9|12796.3|170
1757988600000|2025-09-16 02:10:00|12799.3|12797.7|12799.1|12797.5|12799.5|12797.9|12798.2|12796.6|150
1757988900000|2025-09-16 02:15:00|12799.2|12797.6|12798.6|12797|12800.4|12798|12798.2|12796.6|177
1757989200000|2025-09-16 02:20:00|12798.7|12797.1|12799.4|12797.8|12799.4|12797.8|12797.4|12795.8|146
1757989500000|2025-09-16 02:25:00|12799.3|12797.7|12799.7|12798.1|12800.1|12798.5|12797.9|12796.3|100
1757989800000|2025-09-16 02:30:00|12799.8|12798.2|12799.3|12797.7|12800.1|12798.4|12797.8|12795.4|158
1757990100000|2025-09-16 02:35:00|12799.2|12797.6|12800.1|12798.5|12800.3|12798.7|12798.9|12797.3|109
1757990400000|2025-09-16 02:40:00|12800|12798.4|12800.7|12799.1|12801.5|12799.9|12799.8|12798.2|128
1757990700000|2025-09-16 02:45:00|12800.8|12799.2|12797|12795.4|12801.2|12799.6|12797|12795.4|184
1757991000000|2025-09-16 02:50:00|12797.1|12795.5|12796.9|12795.3|12797.7|12796.1|12796.3|12794.7|171
1757991300000|2025-09-16 02:55:00|12797|12795.4|12797.8|12796.2|12798.3|12796.7|12796.7|12795.1|104
1757991600000|2025-09-16 03:00:00|12797.7|12796.1|12798.1|12795.7|12799.2|12797.6|12797.1|12795.2|197
1757991900000|2025-09-16 03:05:00|12798|12795.6|12798.4|12796.8|12798.4|12796.8|12797.2|12795.2|78
1757992200000|2025-09-16 03:10:00|12798.3|12796.7|12796.5|12794.9|12798.4|12796.8|12796.5|12794.9|181
1757992500000|2025-09-16 03:15:00|12796.6|12795|12795.2|12793.6|12797.4|12795.8|12795.2|12793.6|107
1757992800000|2025-09-16 03:20:00|12795.3|12793.7|12794.1|12792.5|12795.3|12793.7|12792.3|12790.7|146
1757993100000|2025-09-16 03:25:00|12794|12792.4|12793.3|12791.7|12794.4|12792.8|12792.8|12791|154
1757993400000|2025-09-16 03:30:00|12793|12791.4|12790|12788.4|12793.3|12791.7|12789.1|12787.4|172
1757993700000|2025-09-16 03:35:00|12790.1|12788.5|12788.2|12786.6|12790.1|12788.5|12788|12786.4|123
1757994000000|2025-09-16 03:40:00|12788.1|12786.5|12787.7|12785.3|12788.3|12786.5|12787.2|12785.1|119
1757994300000|2025-09-16 03:45:00|12787.8|12785.4|12789|12786.6|12789.3|12787.3|12787.4|12785.3|113
1757994600000|2025-09-16 03:50:00|12788.6|12787|12791.2|12789.6|12792|12790.4|12788.6|12787|171
1757994900000|2025-09-16 03:55:00|12791.6|12789.2|12790.8|12789.2|12792.1|12790.5|12790.2|12788.6|162
1757995200000|2025-09-16 04:00:00|12791|12789.4|12792.8|12791.2|12793.9|12792.3|12790.5|12788.9|133
1757995500000|2025-09-16 04:05:00|12792.9|12791.3|12793.1|12791.5|12793.4|12791.8|12792.1|12790.5|112
1757995800000|2025-09-16 04:10:00|12793.2|12791.6|12791.3|12789.7|12793.3|12791.7|12791|12789.4|124
1757996100000|2025-09-16 04:15:00|12791.4|12789.8|12791.1|12789.5|12791.4|12789.8|12789.9|12788.3|97
1757996400000|2025-09-16 04:20:00|12791.2|12789.6|12788.6|12787|12791.4|12789.8|12788.4|12786.8|117
1757996700000|2025-09-16 04:25:00|12788.7|12787.1|12789.5|12787.9|12789.6|12788|12788.7|12787.1|51
1757997000000|2025-09-16 04:30:00|12789.6|12788|12788.7|12787.1|12790.3|12788.7|12788.3|12786.7|107
1757997300000|2025-09-16 04:35:00|12788.8|12787.2|12792.1|12789.7|12792.1|12789.7|12788.6|12787|102
1757997600000|2025-09-16 04:40:00|12792|12789.6|12790.9|12788.5|12792.3|12790.3|12790.2|12788.3|170
1757997900000|2025-09-16 04:45:00|12791|12788.6|12791.2|12789.6|12791.8|12790.2|12790.4|12788.4|126
1757998200000|2025-09-16 04:50:00|12791.3|12789.7|12791.9|12790.3|12792.8|12791.2|12791.2|12789.1|176
1757998500000|2025-09-16 04:55:00|12791.8|12790.2|12791.3|12789.7|12792.1|12790.5|12790.9|12789.3|94
1757998800000|2025-09-16 05:00:00|12791.5|12789.9|12791.8|12790.2|12792.9|12791.3|12791.2|12789.6|119
1757999100000|2025-09-16 05:05:00|12791.7|12790.1|12790.4|12788|12791.9|12790.3|12789.9|12787.9|118
1757999400000|2025-09-16 05:10:00|12790.2|12788.6|12791.1|12789.5|12791.4|12789.8|12789.8|12788.2|123
1757999700000|2025-09-16 05:15:00|12791.4|12789|12790.7|12789.1|12791.5|12789.9|12790.2|12788.6|137
1758000000000|2025-09-16 05:20:00|12790.9|12789.3|12790.5|12788.9|12790.9|12789.3|12790|12788.4|123
1758000300000|2025-09-16 05:25:00|12790.4|12788.8|12790|12788.4|12791.2|12789.6|12789.8|12788.1|177
1758000600000|2025-09-16 05:30:00|12790.1|12788.5|12790.2|12788.6|12790.5|12788.8|12789.5|12787.9|100
1758000900000|2025-09-16 05:35:00|12790.1|12788.5|12791.4|12789.8|12791.7|12790.1|12789.8|12787.9|90
1758001200000|2025-09-16 05:40:00|12791.5|12789.9|12794.7|12793.1|12794.9|12793.3|12791.4|12789.8|104
1758001500000|2025-09-16 05:45:00|12794.6|12793|12795.4|12793.8|12795.5|12793.9|12793.6|12792|167
1758001800000|2025-09-16 05:50:00|12795.3|12793.7|12793.4|12791.8|12795.7|12794.1|12792.7|12791.1|164
1758002100000|2025-09-16 05:55:00|12793.3|12791.7|12791.5|12789.9|12793.4|12791.8|12791.3|12789.7|173
1758002400000|2025-09-16 06:00:00|12791.4|12789.8|12790|12788.4|12791.5|12789.9|12789.1|12787.5|195
1758002700000|2025-09-16 06:05:00|12790.1|12788.5|12795.3|12793.7|12795.7|12794.1|12789.6|12788|223
1758003000000|2025-09-16 06:10:00|12795.4|12793.8|12790.9|12789.3|12796.2|12794.6|12790.4|12788.8|209
1758003300000|2025-09-16 06:15:00|12790.8|12789.2|12788.4|12786.8|12790.9|12789.3|12787.3|12785.7|138
1758003600000|2025-09-16 06:20:00|12788.6|12787|12785.4|12783.8|12788.6|12787|12782.9|12780.5|175
1758003900000|2025-09-16 06:25:00|12785.3|12783.7|12785.1|12782.7|12786.2|12784.6|12784.4|12782.4|157
1758004200000|2025-09-16 06:30:00|12785|12782.6|12781|12779.4|12785.4|12783.8|12780.7|12779.1|202
1758004500000|2025-09-16 06:35:00|12780.9|12779.3|12785.1|12783.5|12785.3|12783.7|12778.5|12776.9|205
1758004800000|2025-09-16 06:40:00|12785|12783.4|12786.1|12784.5|12786.5|12784.9|12783.5|12781.9|182
1758005100000|2025-09-16 06:45:00|12785.9|12784.3|12787.4|12785.8|12787.4|12785.8|12785.3|12783.7|159
1758005400000|2025-09-16 06:50:00|12787.3|12785.7|12787.5|12785.9|12790.8|12788.4|12787.2|12785.5|175
1758005700000|2025-09-16 06:55:00|12787.4|12785.8|12783.7|12782.1|12788.4|12786.8|12783.4|12781.8|247
1758006000000|2025-09-16 07:00:00|12783.6|12782|12779.3|12776.9|12783.9|12782.3|12778.9|12776.5|256
1758006300000|2025-09-16 07:05:00|12779.2|12776.8|12781|12779.4|12781.5|12779.9|12778.3|12776.5|187
1758006600000|2025-09-16 07:10:00|12780.9|12779.3|12778.2|12776.6|12782.5|12780.9|12778|12776.4|203
1758006900000|2025-09-16 07:15:00|12778.1|12776.5|12776.8|12774.4|12778.4|12776.7|12776|12774.2|198
1758007200000|2025-09-16 07:20:00|12776|12774.3|12777.4|12775.8|12778.2|12775.9|12775.3|12773.2|205
1758007500000|2025-09-16 07:25:00|12777.3|12775.7|12776.5|12774.9|12777.3|12775.7|12774.8|12773.2|127
1758007800000|2025-09-16 07:30:00|12776.4|12774.8|12778.8|12777.2|12779.5|12777.9|12775|12773.4|194
1758008100000|2025-09-16 07:35:00|12778.9|12777.3|12781.7|12780.1|12781.8|12780.2|12778.9|12777.3|162
1758008400000|2025-09-16 07:40:00|12781.8|12780.2|12782.7|12781.1|12784.9|12783.3|12781.6|12780|133
1758008700000|2025-09-16 07:45:00|12782.8|12781.2|12780.6|12779|12782.8|12781.2|12780.6|12779|135
1758009000000|2025-09-16 07:50:00|12780.7|12779.1|12778.9|12777.3|12780.7|12779.1|12777.8|12776.2|177
1758009300000|2025-09-16 07:55:00|12779|12777.4|12781.1|12778.7|12781.9|12779.5|12778.7|12777.1|195
1758009600000|2025-09-16 08:00:00|12781.2|12778.8|12783.7|12782.1|12783.7|12782.1|12779.3|12777.5|197
1758009900000|2025-09-16 08:05:00|12783.8|12782.2|12782.2|12780.6|12784.3|12782.7|12782.2|12780.6|171
1758010200000|2025-09-16 08:10:00|12782.4|12780.8|12779.8|12778.2|12783.3|12781.7|12779.5|12777.6|187
1758010500000|2025-09-16 08:15:00|12779.9|12778.3|12779.1|12776.7|12780.6|12779|12778|12776|224
1758010800000|2025-09-16 08:20:00|12779.2|12776.8|12782.4|12780.8|12782.6|12781|12779|12776.7|173
1758011100000|2025-09-16 08:25:00|12782.3|12780.7|12782.3|12780.7|12783.7|12782.1|12781.9|12780.3|161
1758011400000|2025-09-16 08:30:00|12782.8|12780.4|12787.8|12786.2|12788.4|12786.3|12782.8|12780.4|211
1758011700000|2025-09-16 08:35:00|12787.7|12786.1|12788.8|12787.2|12789.9|12787.3|12787.6|12785.4|150
1758012000000|2025-09-16 08:40:00|12789|12787.4|12787.7|12786.1|12789.8|12787.9|12787.2|12785.4|135
1758012300000|2025-09-16 08:45:00|12787.6|12786|12786.9|12785.3|12788.7|12787.1|12786.8|12784.9|175
1758012600000|2025-09-16 08:50:00|12786.8|12785.2|12788.6|12787|12788.8|12787.2|12786.1|12784.5|159
1758012900000|2025-09-16 08:55:00|12788.5|12786.9|12787.1|12785.5|12788.7|12787.1|12786.7|12785.1|163
1758013200000|2025-09-16 09:00:00|12787.2|12785.6|12784.2|12782.6|12787.4|12785.8|12783.2|12781.6|200
1758013500000|2025-09-16 09:05:00|12784.1|12782.5|12782.7|12781.1|12785.6|12783.6|12782.4|12780.4|215
1758013800000|2025-09-16 09:10:00|12782.8|12781.2|12780|12777.6|12782.8|12781.2|12778.1|12776.2|273
1758014100000|2025-09-16 09:15:00|12780.1|12777.7|12777.1|12774.7|12780.1|12778.1|12776.8|12774.7|181
1758014400000|2025-09-16 09:20:00|12777.2|12774.8|12777|12774.6|12777.4|12775.2|12775.7|12773.7|151
1758014700000|2025-09-16 09:25:00|12777.1|12774.7|12776.6|12774.2|12778.5|12776.1|12776.5|12774.1|167
1758015000000|2025-09-16 09:30:00|12776.5|12774.1|12778.3|12775.9|12778.5|12776.8|12775.9|12773.8|177
1758015300000|2025-09-16 09:35:00|12778.6|12776.2|12776.9|12774.5|12778.9|12776.5|12776.5|12774.5|146
1758015600000|2025-09-16 09:40:00|12777|12774.6|12775.9|12773.5|12777.3|12775.7|12774.9|12773.2|203
1758015900000|2025-09-16 09:45:00|12775.4|12773.8|12774.4|12772.8|12776.1|12774.5|12772.8|12771.1|222
1758016200000|2025-09-16 09:50:00|12774.5|12772.9|12773.5|12771.9|12774.6|12773|12770.6|12769|156
1758016500000|2025-09-16 09:55:00|12773.6|12772|12777.1|12775.5|12777.3|12775.7|12773.5|12771.9|203
1758016800000|2025-09-16 10:00:00|12777|12775.4|12780.4|12778.8|12780.4|12778.8|12776.7|12775.1|187
1758017100000|2025-09-16 10:05:00|12780.3|12778.7|12783.2|12781.6|12784.9|12783.3|12780.2|12778.6|178
1758017400000|2025-09-16 10:10:00|12783.3|12781.7|12784.1|12782.5|12785|12783.4|12782.9|12781.3|154
1758017700000|2025-09-16 10:15:00|12784.2|12782.6|12783.3|12780.9|12785|12783.4|12783.1|12780.8|168
1758018000000|2025-09-16 10:20:00|12783.4|12781|12781.4|12779.8|12783.4|12781.4|12780.3|12778.7|143
1758018300000|2025-09-16 10:25:00|12781.3|12779.7|12781|12779.4|12782.7|12781.1|12780.7|12779.1|190
1758018600000|2025-09-16 10:30:00|12780.9|12779.3|12782.2|12780.6|12782.8|12781.2|12779.3|12777.7|173
1758018900000|2025-09-16 10:35:00|12782.4|12780.8|12782.3|12780.7|12783.5|12781.9|12782|12779.9|196
1758019200000|2025-09-16 10:40:00|12782.2|12780.6|12782.5|12780.9|12783.6|12782|12781.9|12780.1|225
1758019500000|2025-09-16 10:45:00|12782.6|12781|12783.5|12781.9|12783.8|12782|12781.4|12779.7|162
1758019800000|2025-09-16 10:50:00|12783.3|12781.7|12783.9|12781.5|12784.3|12782.5|12782.9|12780.7|151
1758020100000|2025-09-16 10:55:00|12784.2|12781.8|12783|12781.4|12784.3|12781.9|12781.5|12779.3|208
1758020400000|2025-09-16 11:00:00|12782.9|12781.3|12784.1|12782.5|12784.6|12783|12782.3|12780.7|241
1758020700000|2025-09-16 11:05:00|12784.4|12782.8|12784.8|12783.2|12786.3|12784.7|12783.9|12782.1|200
1758021000000|2025-09-16 11:10:00|12784.9|12783.3|12785.9|12784.3|12786.2|12784.6|12784.8|12782.9|126
1758021300000|2025-09-16 11:15:00|12785.8|12784.2|12784.1|12782.5|12786.5|12784.6|12784.1|12782.5|210
1758021600000|2025-09-16 11:20:00|12784.5|12782.1|12784|12782.4|12785.4|12783.6|12783.3|12781.7|149
1758021900000|2025-09-16 11:25:00|12784.4|12782|12785.3|12783.7|12785.6|12784|12784.1|12781.8|160
1758022200000|2025-09-16 11:30:00|12785.2|12783.6|12784.8|12783.2|12786.1|12784.2|12784.6|12783|196
1758022500000|2025-09-16 11:35:00|12784.7|12783.1|12782.1|12779.7|12785|12783.2|12781.7|12779.5|184
1758022800000|2025-09-16 11:40:00|12782.2|12779.8|12779.2|12776.8|12782.2|12780.3|12778|12775.9|218
1758023100000|2025-09-16 11:45:00|12778|12776.4|12779.3|12776.9|12780.5|12778.1|12777.9|12775.9|163
1758023400000|2025-09-16 11:50:00|12779.2|12776.8|12776.1|12773.7|12779.2|12776.8|12775.1|12773.1|186
1758023700000|2025-09-16 11:55:00|12776|12773.6|12778.8|12777.2|12778.9|12777.3|12774.9|12772.8|260
1758024000000|2025-09-16 12:00:00|12778.6|12777|12778.7|12776.3|12779.2|12777.2|12777|12775.3|237
1758024300000|2025-09-16 12:05:00|12778.8|12776.4|12780.7|12779.1|12781|12779.4|12777.8|12775.6|288
1758024600000|2025-09-16 12:10:00|12780.8|12779.2|12782.9|12780.5|12783.4|12781.4|12780.8|12779.1|241
1758024900000|2025-09-16 12:15:00|12782.8|12780.4|12782.3|12780.7|12783.4|12781.4|12780.8|12779.2|212
1758025200000|2025-09-16 12:20:00|12782.2|12780.6|12782.9|12781.3|12783.6|12782|12781.7|12780.1|191
1758025500000|2025-09-16 12:25:00|12783|12781.4|12786.3|12777.5|12786.3|12782.3|12781.6|12777.5|232
1758025800000|2025-09-16 12:30:00|12786.4|12777.4|12788|12786.4|12795.1|12789.1|12784.9|12777.2|503
1758026100000|2025-09-16 12:35:00|12787.9|12786.3|12784.7|12783.1|12788.3|12786.7|12782.1|12779.3|389
1758026400000|2025-09-16 12:40:00|12784.9|12783.3|12787.7|12786.1|12788.8|12787.2|12784.6|12783|351
1758026700000|2025-09-16 12:45:00|12787.8|12786.2|12784.1|12782.5|12788.8|12787.2|12784.1|12782.1|264
1758027000000|2025-09-16 12:50:00|12784.2|12782.6|12785|12783.4|12786.8|12785.2|12783.2|12781.6|243
1758027300000|2025-09-16 12:55:00|12785.1|12783.5|12786.3|12784.7|12787.2|12784.9|12784.6|12783|253
1758027600000|2025-09-16 13:00:00|12786.2|12784.6|12784|12781.6|12786.6|12785|12782.7|12780.7|265
1758027900000|2025-09-16 13:05:00|12783.9|12781.5|12783.7|12782.1|12784.4|12782.8|12781.5|12779.6|283
1758028200000|2025-09-16 13:10:00|12783.8|12782.2|12783.3|12779.8|12785.3|12782.9|12782.2|12779.8|226
1758028500000|2025-09-16 13:15:00|12783.2|12779.7|12783.9|12781.5|12784.9|12782.5|12782.6|12779.6|263
1758028800000|2025-09-16 13:20:00|12784|12781.6|12776.6|12775|12784.1|12781.7|12776.6|12774.7|249
1758029100000|2025-09-16 13:25:00|12776.7|12775.1|12775.5|12773.9|12776.8|12775.2|12774.3|12772.7|277
1758029400000|2025-09-16 13:30:00|12775.6|12774|12776.1|12774.5|12777.1|12775.5|12773.9|12771.9|294
1758029700000|2025-09-16 13:35:00|12776.4|12774.8|12773.1|12771.5|12776.5|12774.9|12772.8|12770.8|280
1758030000000|2025-09-16 13:40:00|12773.3|12771.7|12778.7|12776.3|12779|12776.7|12773|12771.4|297
1758030300000|2025-09-16 13:45:00|12778.8|12776.4|12775.3|12772.9|12780.6|12778.5|12774.7|12772.6|325
1758030600000|2025-09-16 13:50:00|12774.9|12773.3|12774.8|12773.2|12775.7|12773.6|12774|12771.8|269
1758030900000|2025-09-16 13:55:00|12775|12773.4|12775.4|12773|12777.2|12775.2|12774.7|12772.7|171
1758031200000|2025-09-16 14:00:00|12774.9|12773.3|12772.8|12771.2|12777.2|12775.3|12772.8|12771.2|284
1758031500000|2025-09-16 14:05:00|12772.9|12771.3|12770.5|12768.9|12772.9|12771.3|12767.9|12766.3|347
1758031800000|2025-09-16 14:10:00|12770.7|12769.1|12768.2|12766.6|12770.7|12769.1|12768.2|12766.6|234
1758032100000|2025-09-16 14:15:00|12767.8|12766.2|12767.7|12766.1|12768.3|12766.5|12764.4|12762.7|342
1758032400000|2025-09-16 14:20:00|12767.9|12766.3|12768.2|12765.8|12770.2|12768.3|12766.9|12764.7|302
1758032700000|2025-09-16 14:25:00|12768.3|12765.9|12767.4|12765.8|12770.3|12768.2|12766.6|12764.7|250
1758033000000|2025-09-16 14:30:00|12767|12765.4|12769.4|12767|12769.6|12768|12765.8|12763.9|317
1758033300000|2025-09-16 14:35:00|12769.3|12766.9|12770.4|12768|12771.3|12769.2|12767.7|12765.6|312
1758033600000|2025-09-16 14:40:00|12770.3|12767.9|12768.3|12766.7|12771.2|12768.8|12768.1|12765.7|232
1758033900000|2025-09-16 14:45:00|12768.5|12766.1|12767.1|12764.7|12769.7|12767.3|12766.5|12764.3|242
1758034200000|2025-09-16 14:50:00|12767.3|12764.9|12767.8|12765.4|12768.5|12766.6|12765.9|12764.2|259
1758034500000|2025-09-16 14:55:00|12767.7|12765.3|12765.1|12763.5|12767.8|12765.9|12764.7|12762.8|334
1758034800000|2025-09-16 15:00:00|12764.9|12763.3|12771.1|12769.5|12772.2|12769.9|12764.8|12762.5|301
1758035100000|2025-09-16 15:05:00|12771.4|12769.8|12772.6|12770.2|12774|12771.9|12770.7|12768.8|332
1758035400000|2025-09-16 15:10:00|12772.7|12770.3|12773.1|12771.5|12774.3|12772.1|12771|12769.1|278
1758035700000|2025-09-16 15:15:00|12774.1|12771.7|12773.1|12770.7|12774.4|12772|12772.6|12770.6|266
1758036000000|2025-09-16 15:20:00|12773.2|12770.8|12770.3|12767.9|12773.3|12771.1|12769.9|12767.9|196
1758036300000|2025-09-16 15:25:00|12770.4|12768|12772.3|12770.7|12772.7|12771.1|12769.9|12767.9|239
1758036600000|2025-09-16 15:30:00|12772.2|12770.6|12774.5|12772.9|12775|12773.4|12771.6|12770|182
1758036900000|2025-09-16 15:35:00|12774.6|12773|12774.5|12772.9|12775.9|12774.1|12773.1|12771.2|286
1758037200000|2025-09-16 15:40:00|12774.7|12773.1|12773.7|12772.1|12775.4|12773.8|12773.1|12771.5|298
1758037500000|2025-09-16 15:45:00|12773.8|12772.2|12771.7|12770.1|12773.8|12772.2|12770.8|12769.2|221
1758037800000|2025-09-16 15:50:00|12771.6|12770|12769|12766.6|12771.8|12770.2|12768.7|12766.6|226
1758038100000|2025-09-16 15:55:00|12769.1|12766.7|12768.2|12765.8|12769.6|12767.7|12767.6|12765.4|242
1758038400000|2025-09-16 16:00:00|12767.8|12766.2|12767.4|12765|12768.8|12767.1|12766.6|12764.8|243
1758038700000|2025-09-16 16:05:00|12767.3|12764.9|12767.4|12765|12768.3|12766.3|12767.1|12764.7|226
1758039000000|2025-09-16 16:10:00|12767.3|12764.9|12765.2|12762.8|12768|12765.6|12765.1|12762.7|206
1758039300000|2025-09-16 16:15:00|12765.3|12762.9|12764|12761.6|12765.4|12763|12763.7|12761.3|155
1758039600000|2025-09-16 16:20:00|12764.1|12761.7|12762.6|12759.5|12764.3|12761.9|12762|12759.4|219
1758039900000|2025-09-16 16:25:00|12762.7|12759.7|12761.3|12759.7|12762.7|12760|12759.6|12757.6|259
1758040200000|2025-09-16 16:30:00|12761.2|12759.6|12758.3|12756.7|12761.3|12759.7|12757.7|12756.1|210
1758040500000|2025-09-16 16:35:00|12758.4|12756.8|12758.6|12757|12760.8|12759.2|12758.3|12756.7|237
1758040800000|2025-09-16 16:40:00|12758.3|12756.7|12758.6|12756.2|12759.6|12757.6|12757.7|12755.8|174
1758041100000|2025-09-16 16:45:00|12758.5|12756.1|12758.8|12757.2|12760.2|12757.8|12757.1|12755.2|202
1758041400000|2025-09-16 16:50:00|12758.7|12757.1|12757.9|12756.3|12759.8|12757.8|12757.9|12755.8|211
1758041700000|2025-09-16 16:55:00|12758|12756.4|12758.9|12757.3|12759.3|12757.7|12757.5|12755.7|230
1758042000000|2025-09-16 17:00:00|12759|12757.4|12759.5|12757.9|12760.3|12758.7|12756.7|12755.1|240
1758042300000|2025-09-16 17:05:00|12759.6|12758|12759.2|12757.6|12761.2|12759.1|12759|12757.1|201
1758042600000|2025-09-16 17:10:00|12759.1|12757.5|12756.2|12754.6|12760|12758|12756|12754.4|260
1758042900000|2025-09-16 17:15:00|12755.9|12754.3|12755.9|12754.3|12757.1|12755.3|12754.6|12752.6|312
1758043200000|2025-09-16 17:20:00|12755.8|12754.2|12756.4|12754.8|12756.9|12755.3|12755.1|12752.6|228
1758043500000|2025-09-16 17:25:00|12756.3|12754.7|12758.2|12756.6|12760.1|12757.9|12756|12754.4|240
1758043800000|2025-09-16 17:30:00|12758|12756.4|12758.2|12755.8|12758.4|12756.5|12756.7|12755|218
1758044100000|2025-09-16 17:35:00|12757.8|12756.2|12758.4|12756|12758.7|12757.1|12757.2|12754.9|203
1758044400000|2025-09-16 17:40:00|12758.1|12756.5|12759.6|12758|12760.3|12758.5|12757.9|12756|263
1758044700000|2025-09-16 17:45:00|12759.7|12758.1|12758|12756.4|12760.4|12758.4|12757.9|12756.3|182
1758045000000|2025-09-16 17:50:00|12757.8|12756.2|12758.9|12757.3|12759.4|12757.5|12757.8|12756.2|164
1758045300000|2025-09-16 17:55:00|12758.8|12757.2|12759.4|12757.8|12760.3|12758.6|12758.4|12756.8|245
1758045600000|2025-09-16 18:00:00|12759.3|12757.7|12759.1|12757.5|12760.1|12758.5|12758.8|12756.8|252
1758045900000|2025-09-16 18:05:00|12759.2|12757.6|12757.9|12756.3|12759.8|12758.2|12757.4|12755.8|220
1758046200000|2025-09-16 18:10:00|12758|12756.4|12757.4|12755.8|12758.9|12757.3|12756.9|12755.3|143
1758046500000|2025-09-16 18:15:00|12757.3|12755.7|12757.9|12755.5|12759.1|12756.9|12756.6|12755|209
1758046800000|2025-09-16 18:20:00|12758|12755.6|12757.7|12755.3|12758.2|12756.1|12756.5|12754.5|180
1758047100000|2025-09-16 18:25:00|12757.8|12755.4|12757.8|12755.4|12758.7|12756.3|12757.2|12754.8|142
1758047400000|2025-09-16 18:30:00|12757.7|12755.3|12758.6|12757|12759.3|12757.1|12757.6|12755.2|220
1758047700000|2025-09-16 18:35:00|12758.8|12757.2|12758.6|12757|12759.5|12757.9|12757.7|12756.1|180
1758048000000|2025-09-16 18:40:00|12758.5|12756.9|12759.2|12756.8|12760|12758.2|12758.2|12756.6|214
1758048300000|2025-09-16 18:45:00|12759.3|12756.9|12759.5|12757.9|12759.8|12758.2|12759.1|12756.8|171
1758048600000|2025-09-16 18:50:00|12759.6|12758|12759.7|12758.1|12760.4|12758.8|12758|12756.4|304
1758048900000|2025-09-16 18:55:00|12759.6|12758|12758.5|12756.1|12759.6|12758|12757.9|12755.9|218
1758049200000|2025-09-16 19:00:00|12758.4|12756|12758.6|12757|12759.9|12757.8|12757.6|12755.6|243
1758049500000|2025-09-16 19:05:00|12758.5|12756.9|12758.4|12756.8|12759.2|12757.1|12757.6|12755.9|195
1758049800000|2025-09-16 19:10:00|12758.3|12756.7|12756.9|12755.3|12758.7|12757.1|12756.9|12755.3|182
1758050100000|2025-09-16 19:15:00|12757|12755.4|12757.7|12756.1|12758.7|12756.8|12757|12755.2|153
1758050400000|2025-09-16 19:20:00|12757.8|12756.2|12759.6|12758|12760.2|12758.6|12757.6|12756|145
1758050700000|2025-09-16 19:25:00|12759.7|12758.1|12759.8|12758.2|12759.9|12758.3|12758.9|12757.3|145
1758051000000|2025-09-16 19:30:00|12759.7|12758.1|12761.6|12760|12761.6|12760|12759.6|12758|118
1758051300000|2025-09-16 19:35:00|12761.8|12760.2|12761.9|12760.3|12762|12760.4|12761.6|12760|77
1758051600000|2025-09-16 19:40:00|12761.8|12760.2|12762.3|12759.9|12763.1|12761.5|12761.5|12759.9|153
1758051900000|2025-09-16 19:45:00|12762.4|12760|12761.3|12759.7|12762.5|12760.4|12761.1|12759.5|119
1758052200000|2025-09-16 19:50:00|12761.2|12759.6|12762.6|12761|12762.9|12761.3|12761.1|12759.5|116
1758052500000|2025-09-16 19:55:00|12762.4|12760.8|12762.6|12761|12763.2|12761.6|12761.7|12760.1|149
1758052800000|2025-09-16 20:00:00|12762.8|12761.2|12762.3|12760.7|12763.4|12761.8|12762|12760.4|116
1758053100000|2025-09-16 20:05:00|12762.2|12760.6|12762.1|12760.5|12763.7|12761.8|12761.8|12759.8|89
1758053400000|2025-09-16 20:10:00|12762|12760.4|12761.5|12759.1|12762.7|12760.6|12760.6|12758.8|116
1758053700000|2025-09-16 20:15:00|12761.4|12759|12761.3|12758.9|12761.7|12759.3|12761.1|12758.7|62
1758054000000|2025-09-16 20:20:00|12761.4|12759|12759.4|12757|12761.5|12759.1|12759.3|12756.2|115
1758054300000|2025-09-16 20:25:00|12759.6|12757.2|12759.4|12757|12760.8|12758.3|12758.9|12756.2|168
1758054600000|2025-09-16 20:30:00|12759.6|12756.6|12762.3|12756.5|12762.4|12757.3|12759.6|12754.5|91
1758054900000|2025-09-16 20:35:00|12762.4|12756.4|12762.6|12758.4|12763.2|12759.7|12761.5|12755.8|54
1758055200000|2025-09-16 20:40:00|12763.2|12757.8|12761.4|12759.8|12764.6|12759.8|12760.8|12756.5|75
1758055500000|2025-09-16 20:45:00|12764.4|12756.6|12762.3|12758.9|12764.5|12759.9|12761.3|12756.5|48
1758055800000|2025-09-16 20:50:00|12762.4|12759.4|12762.4|12758.8|12764.3|12760.3|12761.3|12756.4|121
1758056100000|2025-09-16 20:55:00|12762.6|12757.3|12766.5|12750.5|12769.3|12757.3|12760.9|12750.3|858
1758056400000|2025-09-16 21:00:00|12767.8|12752|12768|12752|12769.7|12753.7|12767.8|12752|5
1758056700000|2025-09-16 21:05:00|12769|12753|12769.4|12753.4|12770.5|12754.5|12767.9|12751.9|23
1758057000000|2025-09-16 21:10:00|12769.5|12753.5|12769.2|12753.2|12769.8|12753.8|12768.3|12752.3|112
1758057300000|2025-09-16 21:15:00|12769.4|12753.4|12769.1|12753.1|12769.8|12753.8|12768.3|12752.3|125
1758057600000|2025-09-16 21:20:00|12769|12753|12769|12753|12769.7|12753.7|12768.4|12752.4|173
1758057900000|2025-09-16 21:25:00|12769.1|12753.1|12769.1|12753.1|12769.6|12753.6|12768.5|12752.5|73
1758058200000|2025-09-16 21:30:00|12769|12753|12768.7|12752.7|12769.4|12753.4|12768.3|12752.3|88
1758058500000|2025-09-16 21:35:00|12768.4|12752.4|12768.6|12752.6|12769|12753|12768.1|12752.1|111
1758058800000|2025-09-16 21:40:00|12768.5|12752.5|12767|12754.8|12768.8|12755.5|12766.5|12752.5|188
1758059100000|2025-09-16 21:45:00|12766.7|12754.3|12767.2|12755.5|12767.6|12755.6|12766.1|12753.8|289
1758059400000|2025-09-16 21:50:00|12767.1|12755.3|12768.2|12755.2|12768.5|12755.8|12766.6|12753.7|272
1758059700000|2025-09-16 21:55:00|12767.9|12755.4|12767.7|12755.8|12769.4|12756.4|12766.9|12754|201
1758060000000|2025-09-16 22:00:00|12767.6|12755.7|12764.5|12754.4|12768.1|12755.7|12764.2|12752.8|247
1758060300000|2025-09-16 22:05:00|12765.4|12754.7|12765.1|12754.1|12765.6|12755.9|12764.2|12753.5|236
1758060600000|2025-09-16 22:10:00|12764.9|12754.4|12763.2|12756.8|12765.3|12757.3|12762.7|12753.4|207
1758060900000|2025-09-16 22:15:00|12763.4|12756.1|12764.9|12757|12764.9|12757.8|12763|12756.1|110
1758061200000|2025-09-16 22:20:00|12764.7|12757.1|12764.9|12756.9|12765.1|12757.9|12764.1|12756.8|105
1758061500000|2025-09-16 22:25:00|12765|12756.8|12764|12758|12765|12758.2|12763.8|12756.8|84
1758061800000|2025-09-16 22:30:00|12764.6|12757.4|12763.1|12757.9|12764.6|12758.3|12762.7|12757|75
1758062100000|2025-09-16 22:35:00|12762.8|12758.2|12762.9|12758.1|12763.6|12758.4|12762.6|12757.5|71
1758062400000|2025-09-16 22:40:00|12762.8|12758.2|12763|12757.9|12763.6|12758.4|12762.6|12757.4|82
1758062700000|2025-09-16 22:45:00|12762.9|12758|12763.9|12758.8|12764.1|12758.8|12762.6|12757.7|66
1758063000000|2025-09-16 22:50:00|12763.7|12759.2|12763.5|12759.6|12764.2|12759.6|12762.5|12757.8|197
1758063300000|2025-09-16 22:55:00|12763.8|12759.5|12763|12757.8|12763.9|12759.8|12762.2|12757.6|78
1758063600000|2025-09-16 23:00:00|12763.1|12757.7|12762.3|12758.9|12763.1|12758.9|12762.1|12757.7|67
1758063900000|2025-09-16 23:05:00|12762.2|12758.8|12761.8|12759.4|12762.2|12759.4|12761.7|12758.8|83
1758064200000|2025-09-16 23:10:00|12761.7|12759.3|12762.1|12758.9|12762.3|12759.6|12761.7|12758.8|65
1758064500000|2025-09-16 23:15:00|12762.2|12758.8|12762.3|12758.7|12762.4|12758.9|12762.2|12758.6|41
1758064800000|2025-09-16 23:20:00|12762.2|12758.6|12759.2|12755.8|12762.5|12758.7|12759.1|12755.5|98
1758065100000|2025-09-16 23:25:00|12759.3|12755.7|12759.3|12755.7|12759.4|12755.8|12759.2|12755.5|56
1758065400000|2025-09-16 23:30:00|12759.5|12755.5|12760.4|12756.6|12760.5|12756.9|12759.2|12755.5|71
1758065700000|2025-09-16 23:35:00|12760|12756.4|12758.6|12755.4|12760.4|12756.6|12758.5|12755.3|61
1758066000000|2025-09-16 23:40:00|12758.5|12755.5|12758.5|12755.5|12758.6|12755.8|12758.2|12755.4|30
1758066300000|2025-09-16 23:45:00|12758.3|12755.9|12758.7|12756.3|12758.8|12756.4|12758.2|12755.2|40
1758066600000|2025-09-16 23:50:00|12758.6|12756.2|12756.7|12754.3|12758.6|12756.2|12756.7|12753.7|57
1758066900000|2025-09-16 23:55:00|12756.6|12754.2|12757.2|12754.8|12758.2|12754.9|12756.6|12753.8|77
1758067200000|2025-09-17 00:00:00|12757.1|12754.7|12756.8|12754.4|12757.4|12755|12755.2|12752.8|228
1758067500000|2025-09-17 00:05:00|12757.1|12754.7|12756.6|12755|12758.3|12756.3|12756.4|12754.5|134
1758067800000|2025-09-17 00:10:00|12756.4|12754.8|12753.8|12752.2|12756.4|12754.8|12753.6|12751.7|143
1758068100000|2025-09-17 00:15:00|12753.9|12752.3|12753.1|12750.7|12753.9|12752.3|12752.2|12750.6|80
1758068400000|2025-09-17 00:20:00|12753.2|12750.8|12754.4|12752|12754.7|12752.6|12753.2|12750.8|83
1758068700000|2025-09-17 00:25:00|12754.3|12751.9|12755.4|12753|12756|12753.6|12753.7|12751.7|110
1758069000000|2025-09-17 00:30:00|12755.3|12752.9|12757.6|12755.2|12758.2|12755.8|12755.3|12752.9|141
1758069300000|2025-09-17 00:35:00|12757|12754.6|12759.2|12757.6|12759.7|12757.7|12756.7|12754.4|190
1758069600000|2025-09-17 00:40:00|12759|12757.4|12762.4|12760|12762.4|12760.1|12758.7|12756.9|162
1758069900000|2025-09-17 00:45:00|12762.3|12759.9|12760.2|12757.8|12763|12760.6|12760.2|12757.8|146
1758070200000|2025-09-17 00:50:00|12760.3|12757.9|12761.4|12759.8|12761.5|12759.9|12759.8|12757.5|176
1758070500000|2025-09-17 00:55:00|12761.2|12759.6|12761.8|12760.2|12762|12760.4|12760.1|12758.5|141
1758070800000|2025-09-17 01:00:00|12761.6|12760|12761.2|12759.6|12761.7|12760.1|12759.8|12758.2|136
1758071100000|2025-09-17 01:05:00|12761.1|12759.5|12759.7|12758.1|12761.6|12760|12759.6|12758|117
1758071400000|2025-09-17 01:10:00|12759.8|12758.2|12760.2|12758.6|12761|12759.4|12759.5|12757.9|147
1758071700000|2025-09-17 01:15:00|12760.1|12758.5|12763.7|12761.3|12764.4|12762.3|12759.9|12758.3|224
1758072000000|2025-09-17 01:20:00|12763.5|12761.1|12763.4|12761.8|12764.3|12762.4|12762.1|12759.7|147
1758072300000|2025-09-17 01:25:00|12763.5|12761.9|12764|12762.4|12764.6|12762.5|12762.9|12760.6|123
1758072600000|2025-09-17 01:30:00|12764.1|12762.5|12767.2|12764.8|12767.2|12765.3|12763.5|12761.9|154
1758072900000|2025-09-17 01:35:00|12767.1|12764.7|12765|12762.6|12767.9|12766|12764|12761.8|211
1758073200000|2025-09-17 01:40:00|12765.1|12762.7|12764.8|12762.4|12765.4|12763.3|12762.9|12760.9|113
1758073500000|2025-09-17 01:45:00|12765|12762.6|12763.9|12761.5|12765.2|12763|12763.9|12761.5|94
1758073800000|2025-09-17 01:50:00|12764|12761.6|12762.9|12760.5|12764.2|12762.3|12762.1|12759.7|148
1758074100000|2025-09-17 01:55:00|12762.8|12760.4|12762.8|12761.2|12762.9|12761.3|12759.8|12758.2|162
1758074400000|2025-09-17 02:00:00|12762.9|12761.3|12762.1|12760.5|12763.7|12761.7|12761.7|12760.1|104
1758074700000|2025-09-17 02:05:00|12762.2|12760.6|12762.7|12760.3|12762.8|12760.8|12761.2|12758.9|158
1758075000000|2025-09-17 02:10:00|12762.8|12760.4|12763.1|12760.7|12763.4|12761.2|12762|12759.9|127
1758075300000|2025-09-17 02:15:00|12763|12760.6|12762.6|12761|12763.2|12761.2|12761.3|12758.9|131
1758075600000|2025-09-17 02:20:00|12762.7|12761.1|12762.3|12760.7|12763.4|12761.8|12762.2|12760.3|128
1758075900000|2025-09-17 02:25:00|12762.4|12760.8|12763.3|12761.7|12763.4|12761.8|12761.2|12759.6|170
1758076200000|2025-09-17 02:30:00|12763.4|12761.8|12763.8|12762.2|12764.4|12762.8|12763.1|12761.5|115
1758076500000|2025-09-17 02:35:00|12763.7|12762.1|12766.1|12764.5|12766.2|12764.6|12763.5|12761.9|75
1758076800000|2025-09-17 02:40:00|12766.2|12764.6|12764.6|12763|12766.3|12764.7|12763.5|12761.9|71
1758077100000|2025-09-17 02:45:00|12764.5|12762.9|12762.7|12761.1|12765|12763|12762.7|12760.5|102
1758077400000|2025-09-17 02:50:00|12762.9|12761.3|12761.3|12759.7|12762.9|12761.3|12760.2|12758.6|126
1758077700000|2025-09-17 02:55:00|12761.4|12759.8|12761.9|12760.3|12762.1|12760.5|12760.7|12759.1|110
1758078000000|2025-09-17 03:00:00|12762|12760.4|12762.8|12760.4|12763.1|12761|12761|12758.6|94
1758078300000|2025-09-17 03:05:00|12763|12760.6|12761.5|12759.1|12763.1|12761|12760.7|12758.7|134
1758078600000|2025-09-17 03:10:00|12761.4|12759|12760.9|12759.3|12761.5|12759.9|12760.8|12758.9|78
1758078900000|2025-09-17 03:15:00|12761|12759.4|12761.7|12758.3|12761.8|12759.6|12759.4|12757.7|79
1758079200000|2025-09-17 03:20:00|12761|12758.6|12761.3|12758.9|12761.7|12759.1|12760.2|12757.7|68
1758079500000|2025-09-17 03:25:00|12761.4|12759|12760.6|12759|12762.7|12760.7|12760.4|12758.3|62
1758079800000|2025-09-17 03:30:00|12760.5|12758.9|12761.1|12759.5|12761.5|12759.8|12760.5|12758.8|95
1758080100000|2025-09-17 03:35:00|12761.2|12759.6|12762.8|12761.2|12763.2|12761.3|12761.2|12759.6|102
1758080400000|2025-09-17 03:40:00|12762.7|12761.1|12762.8|12760.4|12762.9|12761.3|12761.8|12760.1|93
1758080700000|2025-09-17 03:45:00|12762.9|12760.5|12765.1|12763.5|12766.1|12764.1|12762|12760|175
1758081000000|2025-09-17 03:50:00|12765.2|12763.6|12766|12764.4|12766.3|12764.6|12765.2|12763.6|79
1758081300000|2025-09-17 03:55:00|12766.1|12764.5|12766|12764.4|12766.8|12764.8|12765.7|12764.1|55
1758081600000|2025-09-17 04:00:00|12765.8|12764.2|12765.5|12763.9|12766.7|12764.8|12764.8|12762.6|132
1758081900000|2025-09-17 04:05:00|12765.4|12763.8|12764.6|12763|12765.8|12764.2|12764.2|12762.6|107
1758082200000|2025-09-17 04:10:00|12764.5|12762.9|12762.3|12760.7|12764.6|12763|12761.7|12759.9|108
1758082500000|2025-09-17 04:15:00|12762.1|12760.5|12762.1|12760.5|12762.3|12760.7|12761.7|12760.1|86
1758082800000|2025-09-17 04:20:00|12761.9|12760.3|12761.6|12760|12762.1|12760.5|12761.2|12759.6|74
1758083100000|2025-09-17 04:25:00|12761.7|12760.1|12761.6|12760|12761.7|12760.1|12761.4|12759.8|51
1758083400000|2025-09-17 04:30:00|12761.7|12760.1|12762|12760.4|12762.4|12760.7|12761.6|12759.9|59
1758083700000|2025-09-17 04:35:00|12762.1|12760.5|12762.1|12760.5|12762.5|12760.7|12761.8|12760|62
1758084000000|2025-09-17 04:40:00|12762.2|12760.6|12762.2|12760.6|12762.6|12760.9|12761.7|12760.1|75
1758084300000|2025-09-17 04:45:00|12762.3|12760.7|12762.1|12760.5|12762.5|12760.9|12761.6|12760|98
1758084600000|2025-09-17 04:50:00|12762|12760.4|12760.6|12759|12762.3|12760.7|12760.3|12757.9|105
1758084900000|2025-09-17 04:55:00|12760.5|12758.9|12760.3|12758.7|12760.8|12759.1|12760|12758|80
1758085200000|2025-09-17 05:00:00|12760.2|12758.6|12759.6|12757.2|12760.7|12759|12759.2|12757.1|126
1758085500000|2025-09-17 05:05:00|12759.7|12757.3|12759.9|12758.3|12760.1|12758.3|12758.2|12756.4|113
1758085800000|2025-09-17 05:10:00|12760|12758.4|12761.5|12759.9|12762.1|12760.1|12759.6|12757.6|110
1758086100000|2025-09-17 05:15:00|12761.4|12759.8|12761.5|12759.9|12762.2|12760.2|12761|12758.8|144
1758086400000|2025-09-17 05:20:00|12761.6|12760|12762|12760.4|12762.5|12760.9|12761.3|12759.7|95
1758086700000|2025-09-17 05:25:00|12762.1|12760.5|12762.3|12760.7|12762.7|12760.9|12761.7|12760|57
1758087000000|2025-09-17 05:30:00|12762.2|12760.6|12762.2|12760.6|12762.4|12760.8|12761.8|12760.2|78
1758087300000|2025-09-17 05:35:00|12762.5|12760.1|12762.5|12760.9|12762.8|12760.9|12762|12760|62
1758087600000|2025-09-17 05:40:00|12762.4|12760.8|12762.9|12760.5|12762.9|12761|12761.8|12760.2|71
1758087900000|2025-09-17 05:45:00|12762.8|12760.4|12761.2|12759.6|12762.9|12761.1|12761.1|12759.5|87
1758088200000|2025-09-17 05:50:00|12761.3|12759.7|12763.8|12762.2|12764.5|12762.9|12761.3|12759.7|105
1758088500000|2025-09-17 05:55:00|12763.9|12762.3|12762.6|12761|12764.4|12762.8|12762|12760.4|84
1758088800000|2025-09-17 06:00:00|12761.9|12760.3|12764|12762.4|12765|12763.4|12761.9|12760.3|123
1758089100000|2025-09-17 06:05:00|12764.1|12762.5|12765.1|12763.5|12765.6|12764|12763.9|12762.3|85
1758089400000|2025-09-17 06:10:00|12765.2|12763.6|12766.4|12764.8|12766.8|12764.9|12765.1|12763.2|78
1758089700000|2025-09-17 06:15:00|12766.2|12764.6|12764.9|12762.5|12766.4|12764.6|12764.4|12762.5|112
1758090000000|2025-09-17 06:20:00|12765|12762.6|12765.4|12763|12765.4|12763.2|12763.5|12761.9|121
1758090300000|2025-09-17 06:25:00|12765.3|12762.9|12764.9|12763.3|12765.9|12764.3|12763.2|12761.1|141
1758090600000|2025-09-17 06:30:00|12764.6|12763|12766.4|12764|12767.4|12765.8|12764.4|12762.3|144
1758090900000|2025-09-17 06:35:00|12765.9|12764.3|12768|12766.4|12768|12766.4|12765.2|12763.1|111
1758091200000|2025-09-17 06:40:00|12768.1|12766.5|12769.9|12768.3|12770|12768.4|12768|12766.4|112
1758091500000|2025-09-17 06:45:00|12769.8|12768.2|12771.5|12769.9|12772.3|12770.7|12769.8|12767.8|131
1758091800000|2025-09-17 06:50:00|12771.4|12769.8|12769.5|12767.9|12771.7|12770.1|12769.3|12767.4|168
1758092100000|2025-09-17 06:55:00|12769.6|12768|12770.7|12769.1|12771.8|12770.2|12769.3|12767.5|190
1758092400000|2025-09-17 07:00:00|12770.8|12769.2|12773.7|12771.3|12775|12772.4|12770.3|12768.5|209
1758092700000|2025-09-17 07:05:00|12773.8|12771.4|12772.6|12771|12773.8|12771.4|12771.6|12770|127
1758093000000|2025-09-17 07:10:00|12772.7|12771.1|12774.1|12772.5|12774.3|12772.7|12772.1|12770.5|125
1758093300000|2025-09-17 07:15:00|12774.2|12772.6|12774.3|12772.7|12774.5|12772.9|12773.8|12771.8|81
1758093600000|2025-09-17 07:20:00|12774.4|12772.8|12775.6|12774|12776.8|12775.2|12774.3|12772.7|132
1758093900000|2025-09-17 07:25:00|12776|12773.6|12774.8|12773.2|12776.1|12774.1|12774.7|12773.1|108
1758094200000|2025-09-17 07:30:00|12774.9|12773.3|12774.3|12771.9|12775.4|12773.8|12773.3|12771.7|106
1758094500000|2025-09-17 07:35:00|12774.2|12771.8|12773.4|12771.8|12774.8|12773.2|12773|12771.4|132
1758094800000|2025-09-17 07:40:00|12773.3|12771.7|12773|12770.6|12773.6|12772|12772.6|12770.2|96
1758095100000|2025-09-17 07:45:00|12772.9|12770.5|12770.8|12769.2|12772.9|12770.8|12769.6|12768|95
1758095400000|2025-09-17 07:50:00|12770.9|12769.3|12772|12770.4|12773.2|12771.6|12770.8|12769.2|106
1758095700000|2025-09-17 07:55:00|12772.1|12770.5|12774.4|12772.8|12774.7|12773.1|12772|12770.4|121
1758096000000|2025-09-17 08:00:00|12774.3|12772.7|12775.3|12773.7|12775.6|12773.7|12773.4|12771.8|158
1758096300000|2025-09-17 08:05:00|12775.4|12773.8|12775.5|12773.9|12776.7|12775.1|12774.8|12773.2|96
1758096600000|2025-09-17 08:10:00|12775.6|12774|12775.4|12773.8|12775.8|12774.1|12774.5|12772.9|88
1758096900000|2025-09-17 08:15:00|12775.5|12773.9|12774.6|12773|12776.1|12774.5|12774.6|12773|86
1758097200000|2025-09-17 08:20:00|12774.5|12772.9|12774.4|12772.8|12774.9|12773.3|12774.1|12772.5|88
1758097500000|2025-09-17 08:25:00|12774.5|12772.9|12770.8|12769.2|12774.5|12772.9|12770.7|12769.1|108
1758097800000|2025-09-17 08:30:00|12770.7|12769.1|12771.5|12769.9|12771.9|12770.3|12770.6|12769|107
1758098100000|2025-09-17 08:35:00|12771.6|12770|12771.2|12769.6|12772.7|12771.1|12770.8|12769.2|128
1758098400000|2025-09-17 08:40:00|12771.3|12769.7|12769.5|12767.9|12772.3|12770.5|12769.3|12767.7|113
1758098700000|2025-09-17 08:45:00|12769.4|12767.8|12767.7|12766.1|12769.5|12767.9|12767.6|12765.8|136
1758099000000|2025-09-17 08:50:00|12767.6|12766|12766|12764.4|12767.6|12766|12764.8|12763.2|132
1758099300000|2025-09-17 08:55:00|12765.9|12764.3|12767.4|12765.8|12767.9|12766.2|12765.9|12764.3|156
1758099600000|2025-09-17 09:00:00|12767.5|12765.9|12767.8|12766.2|12768.2|12766.6|12766.7|12765.1|148
1758099900000|2025-09-17 09:05:00|12767.7|12766.1|12766.8|12765.2|12767.7|12766.1|12766.4|12764.8|83
1758100200000|2025-09-17 09:10:00|12766.9|12765.3|12767.7|12766.1|12768.3|12766.1|12766.8|12764.8|96
1758100500000|2025-09-17 09:15:00|12767.6|12766|12767.5|12765.9|12768.1|12766.5|12766.7|12764.8|93
1758100800000|2025-09-17 09:20:00|12767.7|12766.1|12768.1|12766.5|12768.3|12766.7|12766.7|12765.1|118
1758101100000|2025-09-17 09:25:00|12768|12766.4|12767.7|12766.1|12768.5|12766.9|12767.3|12765.7|130
1758101400000|2025-09-17 09:30:00|12767.6|12766|12770|12768.4|12770|12768.4|12767.4|12765.8|125
1758101700000|2025-09-17 09:35:00|12769.9|12768.3|12767.9|12766.3|12770|12768.4|12767.7|12766.1|77
1758102000000|2025-09-17 09:40:00|12768|12766.4|12766.5|12764.9|12768.8|12767|12766.3|12764.7|111
1758102300000|2025-09-17 09:45:00|12766.4|12764.8|12763.4|12761.8|12766.4|12764.8|12762.1|12760.5|192
1758102600000|2025-09-17 09:50:00|12763.5|12761.9|12764|12762.4|12765.3|12763.7|12763.5|12761.9|128
1758102900000|2025-09-17 09:55:00|12764.1|12762.5|12764.9|12763.3|12765.8|12764.1|12764|12762.4|133
1758103200000|2025-09-17 10:00:00|12765.2|12763.6|12764.3|12762.7|12765.9|12763.9|12762.9|12761|110
1758103500000|2025-09-17 10:05:00|12764.4|12762.8|12766.2|12763.8|12766.2|12764.2|12764.3|12762.7|109
1758103800000|2025-09-17 10:10:00|12766.3|12763.9|12769.3|12767.7|12770.5|12768.9|12765.8|12763.7|144
1758104100000|2025-09-17 10:15:00|12769.2|12767.6|12769.1|12767.5|12770.3|12768.2|12768.8|12766.9|115
1758104400000|2025-09-17 10:20:00|12769|12767.4|12768.3|12765.9|12769.4|12767.5|12767.6|12765.2|141
1758104700000|2025-09-17 10:25:00|12768.2|12765.8|12766.6|12765|12768.3|12765.9|12766.1|12764.4|143
1758105000000|2025-09-17 10:30:00|12766.4|12764.8|12765.7|12763.3|12767.2|12765.1|12764.7|12762.8|120
1758105300000|2025-09-17 10:35:00|12765.6|12763.2|12765.3|12762.9|12766.3|12763.9|12764.6|12762.6|142
1758105600000|2025-09-17 10:40:00|12765.2|12762.8|12763.4|12761.8|12765.3|12763.5|12763.3|12761.7|72
1758105900000|2025-09-17 10:45:00|12763.3|12761.7|12763.8|12762.2|12763.9|12762.3|12762.4|12760.8|80
1758106200000|2025-09-17 10:50:00|12763.9|12762.3|12765.9|12764.3|12765.9|12764.3|12763.7|12762.1|110
1758106500000|2025-09-17 10:55:00|12766|12764.4|12767.5|12765.9|12768.3|12766.7|12766|12764.4|131
1758106800000|2025-09-17 11:00:00|12767.2|12765.6|12765.6|12764|12767.3|12765.6|12765.6|12764|127
1758107100000|2025-09-17 11:05:00|12765.7|12764.1|12764.2|12762.6|12766.2|12764.6|12763.7|12762.1|109
1758107400000|2025-09-17 11:10:00|12764.3|12762.7|12764.5|12762.9|12765.3|12763.1|12763.7|12761.7|103
1758107700000|2025-09-17 11:15:00|12764.4|12762.8|12765.2|12763.6|12766.6|12764.3|12764.2|12762.3|99
1758108000000|2025-09-17 11:20:00|12765.1|12763.5|12764.5|12762.9|12766.2|12763.8|12764.4|12762.5|98
1758108300000|2025-09-17 11:25:00|12764.6|12763|12764.9|12763.3|12766.2|12764.6|12764.6|12763|94
1758108600000|2025-09-17 11:30:00|12764.8|12763.2|12766.9|12764.5|12767|12764.9|12764.7|12763.1|129
1758108900000|2025-09-17 11:35:00|12767|12764.6|12766|12764.4|12767|12764.6|12765.5|12763.4|115
1758109200000|2025-09-17 11:40:00|12765.9|12764.3|12763.5|12761.9|12766.1|12764.5|12762.7|12761.1|138
1758109500000|2025-09-17 11:45:00|12763.6|12762|12763.4|12761|12763.7|12762.1|12762|12760.4|114
1758109800000|2025-09-17 11:50:00|12763.5|12761.1|12763.5|12761.1|12764|12761.9|12762|12759.9|104
1758110100000|2025-09-17 11:55:00|12763.7|12761.3|12765.7|12764.1|12766.5|12764.5|12763.4|12761.3|106
1758110400000|2025-09-17 12:00:00|12765.6|12764|12765.8|12764.2|12766.4|12764.4|12764.9|12763|143
1758110700000|2025-09-17 12:05:00|12765.9|12764.3|12766.8|12765.2|12767.4|12765.2|12765.9|12763.6|137
1758111000000|2025-09-17 12:10:00|12766.9|12765.3|12768.4|12766|12769|12767.2|12766|12764.4|156
1758111300000|2025-09-17 12:15:00|12768.5|12766.1|12768.6|12766.2|12769.2|12766.8|12767.9|12765.8|113
1758111600000|2025-09-17 12:20:00|12768.4|12766|12768.2|12765.8|12768.4|12766|12766.9|12764.8|167
1758111900000|2025-09-17 12:25:00|12768.3|12765.9|12769.6|12763.9|12769.6|12766.3|12765.6|12763.9|108
1758112200000|2025-09-17 12:30:00|12769.7|12764.1|12764.9|12763.3|12769.8|12765.8|12764.7|12763.1|154
1758112500000|2025-09-17 12:35:00|12764.8|12763.2|12764|12762.4|12765.7|12763.3|12764|12761.8|118
1758112800000|2025-09-17 12:40:00|12764.1|12762.5|12764.4|12762|12764.5|12762.6|12763.8|12761.9|96
1758113100000|2025-09-17 12:45:00|12764.3|12761.9|12762.8|12761.2|12764.8|12762.4|12762.1|12760.5|116
1758113400000|2025-09-17 12:50:00|12762.9|12761.3|12763.9|12762.3|12764.9|12763.3|12762.9|12761.3|118
1758113700000|2025-09-17 12:55:00|12763.8|12762.2|12762.8|12761.2|12764|12762.4|12762.7|12761.1|88
1758114000000|2025-09-17 13:00:00|12762.9|12761.3|12762.3|12760.7|12763.1|12761.5|12761.7|12760.1|153
1758114300000|2025-09-17 13:05:00|12762.2|12760.6|12761.3|12759.7|12763.4|12761.8|12761|12759.4|163
1758114600000|2025-09-17 13:10:00|12761.4|12759.8|12763.1|12761.5|12764.2|12762.6|12761.4|12759.8|117
1758114900000|2025-09-17 13:15:00|12763.3|12761.7|12762.2|12760.6|12764.1|12762.5|12762|12760.4|120
1758115200000|2025-09-17 13:20:00|12762.3|12760.7|12762.2|12760.6|12763.2|12761.6|12762|12760.4|109
1758115500000|2025-09-17 13:25:00|12762.4|12760.8|12762.6|12761|12763.7|12762.1|12761.4|12759.8|120
1758115800000|2025-09-17 13:30:00|12762.7|12761.1|12762.6|12761|12763.5|12761.6|12761.9|12760.2|156
1758116100000|2025-09-17 13:35:00|12762.7|12761.1|12760.5|12758.9|12762.7|12761.1|12760.2|12758.6|136
1758116400000|2025-09-17 13:40:00|12760.7|12759.1|12760.5|12758.9|12761|12759.4|12760.3|12758.7|121
1758116700000|2025-09-17 13:45:00|12760.4|12758.8|12759.5|12757.9|12760.7|12759.1|12758.8|12757.2|208
1758117000000|2025-09-17 13:50:00|12759.6|12758|12760|12757.6|12760.9|12759.3|12758.7|12757.1|175
1758117300000|2025-09-17 13:55:00|12759.9|12757.5|12759.3|12756.9|12760.6|12758.8|12758.7|12756.5|123
1758117600000|2025-09-17 14:00:00|12759.2|12756.8|12760|12757.6|12761.1|12759.1|12758.3|12756.4|194
1758117900000|2025-09-17 14:05:00|12760.1|12757.7|12758.1|12755.7|12760.4|12758.4|12757.8|12755.7|155
1758118200000|2025-09-17 14:10:00|12758.2|12755.8|12756|12754.4|12758.4|12756.5|12755.6|12754|159
1758118500000|2025-09-17 14:15:00|12755.9|12754.3|12753.5|12751.9|12756.4|12754.8|12753.2|12751.6|160
1758118800000|2025-09-17 14:20:00|12753.6|12752|12753.1|12750.7|12754|12752.4|12752.7|12750.6|137
1758119100000|2025-09-17 14:25:00|12753.2|12750.8|12754.8|12753.2|12755.3|12753.3|12752.9|12750.5|140
1758119400000|2025-09-17 14:30:00|12754.7|12753.1|12755|12753.4|12755.8|12753.8|12754.6|12752.5|112
1758119700000|2025-09-17 14:35:00|12755.1|12753.5|12756.1|12754.5|12756.7|12755|12754.8|12753|169
1758120000000|2025-09-17 14:40:00|12756.2|12754.6|12755.8|12754.2|12756.3|12754.7|12755.3|12753.6|99
1758120300000|2025-09-17 14:45:00|12755.7|12754.1|12756|12754.4|12757.1|12755.5|12755.7|12754.1|138
1758120600000|2025-09-17 14:50:00|12756.1|12754.5|12756.8|12755.2|12757.9|12756.3|12756.1|12754.5|114
1758120900000|2025-09-17 14:55:00|12756.7|12755.1|12757.8|12756.2|12758|12756.4|12756.3|12754.7|112
1758121200000|2025-09-17 15:00:00|12757.9|12756.3|12762.1|12759.7|12762.1|12760.1|12757.9|12756.3|122
1758121500000|2025-09-17 15:05:00|12762.2|12759.8|12759.2|12756.8|12763.1|12760.7|12758.9|12756.7|171
1758121800000|2025-09-17 15:10:00|12759.1|12756.7|12757.4|12755.8|12759.2|12756.9|12757.3|12755.2|98
1758122100000|2025-09-17 15:15:00|12757.3|12755.7|12757.8|12756.2|12759.2|12756.9|12757.3|12755.3|91
1758122400000|2025-09-17 15:20:00|12757.7|12756.1|12758|12756.4|12759.1|12757.5|12756.9|12755.3|131
1758122700000|2025-09-17 15:25:00|12757.8|12756.2|12758|12756.4|12759.1|12757.5|12757.8|12756.2|107
1758123000000|2025-09-17 15:30:00|12757.9|12756.3|12759.1|12757.5|12759.9|12758|12757.8|12756.2|163
1758123300000|2025-09-17 15:35:00|12759|12757.4|12758.2|12756.6|12759|12757.4|12758|12756.3|70
1758123600000|2025-09-17 15:40:00|12758.1|12756.5|12759.2|12756.8|12759.4|12757.5|12757.5|12755.9|133
1758123900000|2025-09-17 15:45:00|12759.3|12756.9|12760.3|12757.9|12761.5|12759.1|12758.5|12756.4|117
1758124200000|2025-09-17 15:50:00|12760.2|12757.8|12759.2|12756.8|12760.3|12757.9|12758.2|12756.3|107
1758124500000|2025-09-17 15:55:00|12759.3|12756.9|12758.8|12757.2|12759.3|12757.5|12757.4|12755.3|168
1758124800000|2025-09-17 16:00:00|12758.9|12757.3|12758.9|12757.3|12759.8|12757.8|12758.6|12756.4|138
1758125100000|2025-09-17 16:05:00|12759.1|12757.5|12759.7|12757.3|12760.3|12757.9|12758.9|12756.8|131
1758125400000|2025-09-17 16:10:00|12759.6|12757.2|12758.7|12757.1|12759.7|12757.3|12758.7|12756.7|111
1758125700000|2025-09-17 16:15:00|12758.8|12757.2|12756.8|12755.2|12759.4|12757.8|12756.1|12754.5|133
1758126000000|2025-09-17 16:20:00|12757|12755.4|12755.9|12754.3|12757.5|12755.4|12755.4|12753.6|157
1758126300000|2025-09-17 16:25:00|12755.8|12754.2|12755.5|12753.9|12756|12754.4|12755.1|12753.5|112
1758126600000|2025-09-17 16:30:00|12755.6|12754|12757|12755.4|12758.2|12755.8|12755.6|12753.6|138
1758126900000|2025-09-17 16:35:00|12757.1|12755.5|12757.3|12754.9|12758.2|12756.2|12757|12754.4|143
1758127200000|2025-09-17 16:40:00|12757.2|12754.8|12757.8|12756.2|12758|12756.2|12756.5|12754.3|117
1758127500000|2025-09-17 16:45:00|12757.7|12756.1|12757.6|12756|12758.5|12756.6|12756.8|12755.2|163
1758127800000|2025-09-17 16:50:00|12757.8|12756.2|12758.6|12757|12759.4|12757.7|12756.8|12755.2|211
1758128100000|2025-09-17 16:55:00|12759.2|12756.8|12758.5|12756.1|12759.8|12757.2|12758.3|12755.9|95
1758128400000|2025-09-17 17:00:00|12758.4|12756|12759.7|12758.1|12760.2|12758.5|12758.3|12755.9|190
1758128700000|2025-09-17 17:05:00|12759.6|12758|12758.5|12756.9|12759.8|12758.2|12757.8|12756.2|168
1758129000000|2025-09-17 17:10:00|12758.2|12756.6|12759.8|12757.4|12759.8|12757.7|12758.1|12756.5|134
1758129300000|2025-09-17 17:15:00|12759.7|12757.3|12759.2|12756.8|12760.7|12758.3|12758.6|12756.7|142
1758129600000|2025-09-17 17:20:00|12759.3|12756.9|12759.8|12758.2|12760.7|12758.4|12759|12756.6|139
1758129900000|2025-09-17 17:25:00|12759.9|12758.3|12759.1|12756.7|12760.4|12758.8|12758.2|12756.2|179
1758130200000|2025-09-17 17:30:00|12759|12756.6|12757.2|12754.8|12759.1|12756.7|12756.4|12754.4|165
1758130500000|2025-09-17 17:35:00|12757.1|12754.7|12755.7|12754.1|12757.4|12754.9|12755.6|12753.8|116
1758130800000|2025-09-17 17:40:00|12755.6|12754|12756.8|12755.2|12757.6|12755.5|12755.3|12753.7|158
1758131100000|2025-09-17 17:45:00|12756.9|12755.3|12755.7|12753.3|12757|12755.4|12754.9|12753.1|108
1758131400000|2025-09-17 17:50:00|12755.6|12753.2|12756.5|12754.9|12757.8|12755.6|12754.4|12752.2|176
1758131700000|2025-09-17 17:55:00|12756.4|12754.8|12762.3|12746.3|12762.3|12755.3|12755.3|12746.3|149
1758132000000|2025-09-17 18:00:00|12762.4|12746.4|12727.2|12724.8|12762.4|12746.4|12726.3|12723.5|697
1758132300000|2025-09-17 18:05:00|12726.8|12724.4|12716.5|12714.1|12731.5|12729.1|12713.3|12711|710
1758132600000|2025-09-17 18:10:00|12717.3|12714.9|12732.8|12729.2|12734.1|12730.4|12716.1|12714|721
1758132900000|2025-09-17 18:15:00|12733.8|12730.2|12724.1|12721.7|12737.2|12734.8|12722|12719.6|739
1758133200000|2025-09-17 18:20:00|12723.8|12722.2|12732.3|12729.9|12733.3|12731.2|12723|12720.6|670
1758133500000|2025-09-17 18:25:00|12732.2|12729.8|12734.3|12732.7|12736.3|12733.9|12729.8|12727.8|666
1758133800000|2025-09-17 18:30:00|12733.8|12732.2|12743.9|12742.3|12745.9|12743|12731.6|12729.2|862
1758134100000|2025-09-17 18:35:00|12744.3|12741.9|12754.4|12752|12756.1|12753.7|12743.7|12741.6|837
1758134400000|2025-09-17 18:40:00|12755|12751.8|12762.4|12760.8|12768.2|12766.3|12746.4|12744.4|882
1758134700000|2025-09-17 18:45:00|12763|12760.6|12764.1|12761.7|12774.4|12772.2|12759.9|12757.7|718
1758135000000|2025-09-17 18:50:00|12764.2|12761.8|12782|12779.6|12783.5|12781.4|12764.2|12761.5|735
1758135300000|2025-09-17 18:55:00|12782.1|12779.7|12771.8|12770.2|12782.1|12780.2|12770.9|12769.3|688
1758135600000|2025-09-17 19:00:00|12771.7|12770.1|12764.3|12761.9|12775.1|12772.9|12764.3|12761.9|623
1758135900000|2025-09-17 19:05:00|12764.2|12761.8|12759.3|12756.9|12767.1|12765|12759|12756.2|498
1758136200000|2025-09-17 19:10:00|12759.2|12756.8|12773.3|12770.9|12775.2|12772.8|12757.2|12754.8|505
1758136500000|2025-09-17 19:15:00|12772.9|12770.5|12767.6|12764.1|12773.3|12770.9|12766.1|12762.8|587
1758136800000|2025-09-17 19:20:00|12767.7|12764.5|12760|12758.4|12770|12767|12759.8|12757.6|546
1758137100000|2025-09-17 19:25:00|12760.1|12758.5|12763|12760.6|12763.4|12761.2|12758.8|12756.9|445
1758137400000|2025-09-17 19:30:00|12763.5|12761.1|12767.3|12764.9|12769.6|12767.5|12763.1|12761|509
1758137700000|2025-09-17 19:35:00|12767.2|12764.8|12771.7|12769.3|12772.1|12770.1|12764.8|12762.8|486
1758138000000|2025-09-17 19:40:00|12772|12769.6|12769.4|12767|12773.4|12770.2|12767.7|12765.8|420
1758138300000|2025-09-17 19:45:00|12769.6|12767.2|12776.7|12773.1|12777.1|12773.9|12769.4|12767|438
1758138600000|2025-09-17 19:50:00|12776.5|12773.3|12775.7|12773.3|12778.4|12776.3|12775.1|12772.7|387
1758138900000|2025-09-17 19:55:00|12775.3|12772.9|12776.8|12774.4|12778.8|12776.2|12774|12771.6|325
1758139200000|2025-09-17 20:00:00|12776.7|12774.3|12776.8|12774.4|12777|12774.7|12774.9|12772.7|182
1758139500000|2025-09-17 20:05:00|12776.6|12774.2|12776.8|12774.4|12778.2|12775.8|12775.4|12773.2|170
1758139800000|2025-09-17 20:10:00|12776.9|12774.5|12777.4|12775|12777.8|12775.3|12776.3|12773.9|158
1758140100000|2025-09-17 20:15:00|12777.3|12774.9|12780.5|12776.9|12781.8|12779.6|12777.3|12774.9|290
1758140400000|2025-09-17 20:20:00|12780.3|12776.8|12783.6|12780.5|12784.7|12782|12779.8|12776.8|341
1758140700000|2025-09-17 20:25:00|12783.7|12780|12782.9|12778.8|12784.7|12781.3|12782.1|12778|309
1758141000000|2025-09-17 20:30:00|12782.8|12778.5|12785.2|12779.7|12786.8|12781.4|12782.1|12778.3|86
1758141300000|2025-09-17 20:35:00|12784.6|12780.1|12785|12779.3|12786.6|12780.2|12784.2|12777.8|84
1758141600000|2025-09-17 20:40:00|12785.2|12778.8|12784.1|12779.4|12786.2|12779.9|12783.3|12777.2|79
1758141900000|2025-09-17 20:45:00|12785.1|12778.8|12784.6|12778.8|12785.4|12779.6|12781.9|12776.4|135
1758142200000|2025-09-17 20:50:00|12784.1|12779.3|12784.6|12780.8|12787|12781|12783.1|12777.4|110
1758142500000|2025-09-17 20:55:00|12784.9|12780.9|12786.2|12770.2|12788.4|12780.9|12781.5|12765.5|174
1758142800000|2025-09-17 21:00:00|12785.9|12769.9|12771.2|12755.2|12785.9|12769.9|12766.4|12750.4|5
1758143100000|2025-09-17 21:05:00|12758.1|12742.1|12758.1|12742.1|12758.1|12742.1|12758.1|12742.1|1
1758143400000|2025-09-17 21:10:00|12771.3|12755.3|12784.3|12768.3|12784.5|12768.5|12771.3|12755.3|55
1758143700000|2025-09-17 21:15:00|12784|12768|12781.6|12765.6|12786.6|12770.6|12781.2|12765.2|96
1758144000000|2025-09-17 21:20:00|12782.2|12766.2|12782.6|12766.6|12784.6|12768.6|12780.5|12764.5|117
1758144300000|2025-09-17 21:25:00|12782.2|12766.2|12786.5|12770.5|12787.9|12771.9|12781.5|12765.5|176
1758144600000|2025-09-17 21:30:00|12787.7|12771.7|12785.9|12769.9|12789.3|12773.3|12784.3|12768.3|249
1758144900000|2025-09-17 21:35:00|12785.7|12769.7|12783.3|12767.3|12787.8|12771.8|12783.2|12767.2|341
1758145200000|2025-09-17 21:40:00|12783.4|12767.4|12786.2|12770.2|12786.9|12770.9|12781.7|12767.3|297
1758145500000|2025-09-17 21:45:00|12786|12770|12784.9|12771.2|12787.6|12772|12784.8|12769.8|156
1758145800000|2025-09-17 21:50:00|12785.2|12771.3|12786.8|12770.8|12787.7|12772.5|12784.1|12769.5|229
1758146100000|2025-09-17 21:55:00|12786.3|12771.4|12785.6|12769.6|12786.7|12771.4|12782.3|12767.2|309
1758146400000|2025-09-17 22:00:00|12785.7|12769.7|12783|12769.5|12785.9|12770.4|12781.1|12768.1|266
1758146700000|2025-09-17 22:05:00|12782.9|12769.7|12780.3|12773.7|12782.9|12774.4|12779.6|12769.2|196
1758147000000|2025-09-17 22:10:00|12780.4|12773.9|12779.7|12774.3|12781.1|12774.3|12779.7|12773.2|114
1758147300000|2025-09-17 22:15:00|12779.9|12774.2|12780.4|12773.5|12780.8|12774.4|12779.6|12773.4|87
1758147600000|2025-09-17 22:20:00|12780.5|12773.4|12778|12773|12780.8|12775.3|12777.9|12773|123
1758147900000|2025-09-17 22:25:00|12777.9|12772.9|12777.5|12773.4|12778.2|12773.5|12777.4|12772.4|112
1758148200000|2025-09-17 22:30:00|12777.8|12773.5|12777.9|12772.9|12778.4|12773.6|12777.4|12772.7|106
1758148500000|2025-09-17 22:35:00|12777.6|12773.3|12777.5|12773.4|12778.2|12773.6|12777.4|12772.6|86
1758148800000|2025-09-17 22:40:00|12777.4|12773.6|12778.8|12774.1|12778.9|12774.1|12777.4|12772.8|92
1758149100000|2025-09-17 22:45:00|12778.9|12773.9|12783.3|12779.7|12785|12779.7|12778.3|12773.8|147
1758149400000|2025-09-17 22:50:00|12783.4|12779|12779|12776|12783.9|12779.8|12778.8|12775|177
1758149700000|2025-09-17 22:55:00|12779.6|12775.4|12778.9|12775|12779.9|12776.4|12778.2|12774.4|90
1758150000000|2025-09-17 23:00:00|12778.6|12775.1|12779.1|12775.9|12780.5|12777.4|12778.6|12774.3|142
1758150300000|2025-09-17 23:05:00|12778.7|12776|12779.1|12775.8|12779.2|12776.4|12777.8|12774.8|144
1758150600000|2025-09-17 23:10:00|12779.3|12775.9|12779.2|12776.8|12779.6|12776.9|12778.6|12775.8|152
1758150900000|2025-09-17 23:15:00|12779.5|12776.5|12780.8|12778.4|12781.4|12778.7|12778.9|12776.3|151
1758151200000|2025-09-17 23:20:00|12780.7|12778.3|12780.5|12778.1|12781.3|12778.4|12779.8|12776.7|121
1758151500000|2025-09-17 23:25:00|12780.4|12778|12779.5|12776.4|12781|12778.1|12779.5|12776.4|130
1758151800000|2025-09-17 23:30:00|12779.6|12776.3|12779.8|12777.4|12781.9|12778.4|12778.6|12775.6|152
1758152100000|2025-09-17 23:35:00|12779.7|12777.3|12777.5|12774.5|12782.1|12778.4|12777.2|12773.8|124
1758152400000|2025-09-17 23:40:00|12777.3|12774.9|12777.5|12774.5|12778.6|12775.9|12777.1|12774.3|102
1758152700000|2025-09-17 23:45:00|12777.3|12774.9|12777.2|12773.8|12777.5|12774.9|12776.7|12773.8|76
1758153000000|2025-09-17 23:50:00|12777.3|12773.9|12777.2|12774.8|12778|12774.9|12776.7|12773.6|63
1758153300000|2025-09-17 23:55:00|12777.5|12774.5|12777.2|12774.8|12777.9|12774.9|12775.7|12773.1|113
1758153600000|2025-09-18 00:00:00|12777|12774.6|12781.1|12778.7|12782.1|12779.7|12776.6|12774.2|301
1758153900000|2025-09-18 00:05:00|12781.6|12779.2|12784.4|12782|12784.4|12782.5|12781.3|12778.9|217
1758154200000|2025-09-18 00:10:00|12784.7|12782.3|12784.7|12783.1|12786|12784.2|12783.7|12781.8|314
1758154500000|2025-09-18 00:15:00|12784.8|12783.2|12784.6|12782.2|12786.4|12784.8|12783.6|12781.6|276
1758154800000|2025-09-18 00:20:00|12784.8|12782.4|12783.9|12782.3|12786.4|12784.8|12783.1|12781.5|305
1758155100000|2025-09-18 00:25:00|12783.8|12782.2|12784.1|12782.5|12784.3|12782.7|12782.2|12780.4|187
1758155400000|2025-09-18 00:30:00|12784.2|12782.6|12782.4|12780.8|12784.8|12783.2|12782.3|12780.7|215
1758155700000|2025-09-18 00:35:00|12782.6|12781|12785.2|12783.6|12785.5|12783.9|12782.3|12780.7|158
1758156000000|2025-09-18 00:40:00|12785.1|12783.5|12784.7|12783.1|12785.5|12783.9|12783.8|12782.2|130
1758156300000|2025-09-18 00:45:00|12784.6|12783|12785.7|12784.1|12787.3|12785.5|12784.5|12782.9|229
1758156600000|2025-09-18 00:50:00|12785.6|12784|12783|12780.6|12786.8|12784.8|12782.1|12779.7|229
1758156900000|2025-09-18 00:55:00|12783.3|12780.9|12782.5|12780.1|12783.4|12781|12782.1|12779.7|212
1758157200000|2025-09-18 01:00:00|12782.7|12780.3|12782.8|12781.2|12783.2|12781.6|12779.8|12778.2|275
1758157500000|2025-09-18 01:05:00|12782.9|12781.3|12787.1|12785.5|12787.3|12785.7|12782.8|12781.2|242
1758157800000|2025-09-18 01:10:00|12787|12785.4|12788.7|12787.1|12788.8|12787.2|12786.1|12784.5|173
1758158100000|2025-09-18 01:15:00|12788.8|12787.2|12794.1|12792.5|12796.9|12795|12788.8|12787.2|312
1758158400000|2025-09-18 01:20:00|12794.2|12792.6|12793.6|12792|12794.9|12793.3|12792.9|12791.3|187
1758158700000|2025-09-18 01:25:00|12793.5|12791.9|12792.2|12790.6|12793.7|12792.1|12791.1|12789.5|249
1758159000000|2025-09-18 01:30:00|12792.1|12790.5|12792.3|12789.9|12797.2|12795.3|12791.5|12789.9|393
1758159300000|2025-09-18 01:35:00|12792.4|12790|12794.4|12792|12798.2|12795.9|12791.7|12789.9|285
1758159600000|2025-09-18 01:40:00|12794.3|12791.9|12794.6|12793|12794.9|12793.1|12792.6|12790.2|200
1758159900000|2025-09-18 01:45:00|12794.5|12792.9|12796.1|12794.5|12796.2|12794.6|12793.7|12792|198
1758160200000|2025-09-18 01:50:00|12796.2|12794.6|12796.9|12795.3|12798.1|12796.1|12794.7|12793.1|205
1758160500000|2025-09-18 01:55:00|12797|12795.4|12789.8|12787.4|12798|12795.8|12789.8|12787.4|259
1758160800000|2025-09-18 02:00:00|12789.7|12787.3|12789.4|12787.8|12790|12788.1|12787.7|12785.6|207
1758161100000|2025-09-18 02:05:00|12789.3|12787.7|12789.1|12787.5|12791.2|12789.6|12788.7|12786.7|157
1758161400000|2025-09-18 02:10:00|12789|12787.4|12789.3|12786.9|12790.2|12788.4|12788.4|12786.5|133
1758161700000|2025-09-18 02:15:00|12789.2|12786.8|12788.5|12786.9|12789.9|12787.5|12788.3|12786.4|119
1758162000000|2025-09-18 02:20:00|12789|12786.6|12785.6|12784|12789|12786.6|12784.8|12782.4|173
1758162300000|2025-09-18 02:25:00|12785.7|12784.1|12785|12783.4|12786.1|12784.5|12783.8|12782.2|153
1758162600000|2025-09-18 02:30:00|12784.9|12783.3|12787.3|12784.9|12787.5|12785.8|12784.7|12782.6|173
1758162900000|2025-09-18 02:35:00|12786.9|12785.3|12786.4|12784.8|12788.7|12786.6|12786.1|12784.5|155
1758163200000|2025-09-18 02:40:00|12786.5|12784.9|12787.7|12786.1|12787.7|12786.1|12785.8|12784.2|176
1758163500000|2025-09-18 02:45:00|12787.6|12786|12784.2|12782.6|12788.5|12786.7|12783.7|12782.1|153
1758163800000|2025-09-18 02:50:00|12784.1|12782.5|12783.1|12781.5|12784.4|12782.8|12782.1|12780.5|104
1758164100000|2025-09-18 02:55:00|12783.2|12781.6|12782|12780.4|12783.2|12781.6|12781.9|12780.3|127
1758164400000|2025-09-18 03:00:00|12781.9|12780.3|12783.3|12780.9|12783.5|12781.6|12780.9|12778.7|147
1758164700000|2025-09-18 03:05:00|12782.9|12781.3|12783.4|12781.8|12783.9|12782.2|12782.6|12780.8|147
1758165000000|2025-09-18 03:10:00|12783.5|12781.9|12783.7|12781.3|12783.9|12781.9|12781.8|12779.4|138
1758165300000|2025-09-18 03:15:00|12783.6|12781.2|12784.2|12781.8|12784.6|12782.8|12783.4|12781.1|129
1758165600000|2025-09-18 03:20:00|12784.3|12781.9|12784.1|12782.5|12784.5|12782.7|12783.2|12781.6|97
1758165900000|2025-09-18 03:25:00|12784.2|12782.6|12785.8|12784.2|12786.3|12784.7|12783.8|12782|115
1758166200000|2025-09-18 03:30:00|12785.7|12784.1|12785.3|12783.7|12787|12785.4|12783.8|12781.4|142
1758166500000|2025-09-18 03:35:00|12785.4|12783.8|12785.3|12782.9|12786.7|12785.1|12784.9|12782.6|111
1758166800000|2025-09-18 03:40:00|12785.4|12783|12786.8|12785.2|12786.8|12785.2|12785.2|12782.8|102
1758167100000|2025-09-18 03:45:00|12786.9|12785.3|12786.4|12784.8|12787.5|12785.6|12785.9|12784.3|77
1758167400000|2025-09-18 03:50:00|12786.5|12784.9|12786.9|12784.5|12786.9|12785|12785.7|12783.8|84
1758167700000|2025-09-18 03:55:00|12786.8|12784.4|12788.1|12786.5|12788.4|12786.8|12785.3|12783.3|156
1758168000000|2025-09-18 04:00:00|12788|12786.4|12790.1|12788.5|12790.3|12788.7|12788|12786.4|137
1758168300000|2025-09-18 04:05:00|12790|12788.4|12789.3|12786.9|12790.2|12788.6|12788.9|12786.7|92
1758168600000|2025-09-18 04:10:00|12789.4|12787|12789.3|12787.7|12790.4|12788.8|12788.7|12786.9|110
1758168900000|2025-09-18 04:15:00|12789.4|12787.8|12789.2|12787.6|12789.4|12787.8|12788.5|12786.9|72
1758169200000|2025-09-18 04:20:00|12789.1|12787.5|12791.4|12789.8|12791.4|12789.8|12789.1|12787.5|88
1758169500000|2025-09-18 04:25:00|12791|12789.4|12793.2|12791.6|12793.3|12791.7|12790.4|12788.8|94
1758169800000|2025-09-18 04:30:00|12793.1|12791.5|12797.4|12795|12797.4|12795.4|12793.1|12791.5|144
1758170100000|2025-09-18 04:35:00|12797.1|12795.5|12797.3|12795.7|12798.6|12796.5|12796.5|12794.9|163
1758170400000|2025-09-18 04:40:00|12797.4|12795.8|12797.9|12796.3|12798.2|12796.6|12795.3|12793.7|144
1758170700000|2025-09-18 04:45:00|12798|12796.4|12799.5|12797.9|12799.5|12797.9|12798|12796.4|132
1758171000000|2025-09-18 04:50:00|12799.4|12797.8|12798.9|12797.3|12799.8|12798.2|12798|12796.4|111
1758171300000|2025-09-18 04:55:00|12798.8|12797.2|12800.9|12799.3|12803.1|12800.7|12798.8|12796.9|154
1758171600000|2025-09-18 05:00:00|12801|12799.4|12799.7|12798.1|12802|12800.4|12799.6|12798|164
1758171900000|2025-09-18 05:05:00|12799.6|12798|12803.1|12801.5|12803.1|12801.5|12799.3|12797.4|123
1758172200000|2025-09-18 05:10:00|12803|12801.4|12804.4|12802.8|12805.1|12803.5|12802.8|12801.2|163
1758172500000|2025-09-18 05:15:00|12804.3|12802.7|12802.3|12800.7|12804.3|12802.7|12802.2|12800.6|99
1758172800000|2025-09-18 05:20:00|12802.4|12800.8|12800.2|12798.6|12803.2|12801.6|12800.1|12798.5|124
1758173100000|2025-09-18 05:25:00|12800.3|12798.7|12799.6|12798|12800.5|12798.9|12799|12797.4|121
1758173400000|2025-09-18 05:30:00|12799.5|12797.9|12799|12797.4|12799.8|12798.1|12798.3|12796.5|171
1758173700000|2025-09-18 05:35:00|12799.1|12797.5|12801.8|12800.2|12802.2|12800.6|12799.1|12797.5|107
1758174000000|2025-09-18 05:40:00|12801.6|12800|12802.7|12801.1|12803|12801.1|12801.4|12799.8|92
1758174300000|2025-09-18 05:45:00|12802.6|12801|12805.7|12803.3|12805.8|12803.4|12802.6|12800.6|144
1758174600000|2025-09-18 05:50:00|12805.3|12803.7|12808.1|12806.5|12808.6|12806.8|12804.3|12802.7|132
1758174900000|2025-09-18 05:55:00|12808.2|12806.6|12808.9|12807.3|12811|12809.4|12808.2|12806.5|223
1758175200000|2025-09-18 06:00:00|12809|12807.4|12812.6|12811|12812.7|12811.1|12806.5|12804.9|244
1758175500000|2025-09-18 06:05:00|12812.7|12811.1|12812.1|12810.5|12814.3|12812.6|12812.1|12810.5|251
1758175800000|2025-09-18 06:10:00|12812.2|12810.6|12816.7|12815.1|12817.8|12816.2|12812|12810.4|264
1758176100000|2025-09-18 06:15:00|12816.8|12815.2|12813.1|12810.7|12816.9|12815.3|12811.8|12810.2|211
1758176400000|2025-09-18 06:20:00|12813|12810.6|12814.4|12812|12814.8|12813.2|12811.5|12809.9|254
1758176700000|2025-09-18 06:25:00|12814.2|12811.8|12811.7|12810.1|12814.2|12811.8|12811.5|12809.9|179
1758177000000|2025-09-18 06:30:00|12812|12809.6|12810.8|12809.2|12813.6|12811.9|12810.6|12809|172
1758177300000|2025-09-18 06:35:00|12810.9|12809.3|12810.9|12809.3|12812|12810.4|12808.1|12806.5|253
1758177600000|2025-09-18 06:40:00|12811|12809.4|12807|12805.4|12811.8|12810.2|12806.8|12805.2|176
1758177900000|2025-09-18 06:45:00|12807.1|12805.5|12806.5|12804.9|12807.4|12805.8|12803.2|12801.3|214
1758178200000|2025-09-18 06:50:00|12806.2|12804.6|12807.2|12805.6|12808|12806.4|12806.1|12804.5|173
1758178500000|2025-09-18 06:55:00|12807.1|12805.5|12809.2|12806.8|12810.8|12808.4|12807.1|12805.5|252
1758178800000|2025-09-18 07:00:00|12809.3|12806.9|12803.1|12801.5|12809.5|12807.5|12802.8|12801.2|293
1758179100000|2025-09-18 07:05:00|12802.9|12801.3|12799.8|12798.2|12802.9|12801.3|12799.7|12798.1|215
1758179400000|2025-09-18 07:10:00|12799.9|12798.3|12798|12796.4|12800.3|12798.7|12797.1|12795.5|229
1758179700000|2025-09-18 07:15:00|12798.1|12796.5|12795.8|12794.2|12798.5|12796.5|12795.6|12794|224
1758180000000|2025-09-18 07:20:00|12795.9|12794.3|12796.9|12794.5|12798.9|12797.3|12795|12793|200
1758180300000|2025-09-18 07:25:00|12796.5|12794.1|12794|12791.6|12796.7|12795.1|12793.1|12791.2|214
1758180600000|2025-09-18 07:30:00|12793.9|12791.5|12793.5|12791.9|12795|12793.4|12792.5|12790.4|194
1758180900000|2025-09-18 07:35:00|12794|12791.6|12791.1|12789.5|12795.3|12793.1|12790.8|12789.2|172
1758181200000|2025-09-18 07:40:00|12791.2|12789.6|12787.5|12785.9|12792.2|12790.1|12787.2|12784.9|220
1758181500000|2025-09-18 07:45:00|12787.4|12785.8|12786.7|12784.3|12788.1|12786.4|12785.3|12783.7|203
1758181800000|2025-09-18 07:50:00|12786.3|12784.7|12790.1|12787.7|12790.1|12788|12786.2|12784.3|166
1758182100000|2025-09-18 07:55:00|12790.2|12787.8|12790.9|12789.3|12792.2|12790.2|12789.6|12787.8|236
1758182400000|2025-09-18 08:00:00|12790.8|12789.2|12793|12791.4|12794.6|12793|12790.8|12789.1|282
1758182700000|2025-09-18 08:05:00|12793.1|12791.5|12794.2|12792.6|12796.5|12794.9|12792.8|12791.1|215
1758183000000|2025-09-18 08:10:00|12794.3|12792.7|12797.4|12795.8|12798|12796.1|12793.8|12792.2|217
1758183300000|2025-09-18 08:15:00|12797.5|12795.9|12798.4|12796|12799.4|12797.2|12797|12795.4|167
1758183600000|2025-09-18 08:20:00|12798.1|12796.5|12798.8|12797.2|12800.5|12798.9|12798|12796.4|183
1758183900000|2025-09-18 08:25:00|12798.9|12797.3|12798.8|12797.2|12800.4|12798.8|12798.1|12796.5|194
1758184200000|2025-09-18 08:30:00|12798.9|12797.3|12798.2|12796.6|12800.4|12798.8|12796.8|12795.2|244
1758184500000|2025-09-18 08:35:00|12798.1|12796.5|12797.4|12795|12798.8|12797.2|12797|12794.6|245
1758184800000|2025-09-18 08:40:00|12797.7|12795.3|12794.5|12792.9|12798.2|12796.2|12794|12792.4|202
1758185100000|2025-09-18 08:45:00|12794.6|12793|12794.9|12793.3|12796.4|12794.2|12794|12792.4|174
1758185400000|2025-09-18 08:50:00|12795|12793.4|12796.6|12794.2|12796.8|12794.4|12793.7|12791.8|187
1758185700000|2025-09-18 08:55:00|12796.9|12794.5|12797.6|12796|12799.7|12798.1|12796.3|12793.9|252
1758186000000|2025-09-18 09:00:00|12797.5|12795.9|12797|12795.4|12799|12797.4|12796.8|12794.9|234
1758186300000|2025-09-18 09:05:00|12796.8|12795.2|12794.2|12792.6|12796.9|12795.3|12793.7|12791.8|186
1758186600000|2025-09-18 09:10:00|12794.3|12792.7|12789.4|12787.8|12795.2|12792.8|12789.4|12787.8|187
1758186900000|2025-09-18 09:15:00|12789.3|12787.7|12790.4|12788.8|12792.5|12790.2|12788.1|12786.1|178
1758187200000|2025-09-18 09:20:00|12790.3|12788.7|12789.8|12788.2|12790.6|12788.9|12787.8|12786.2|164
1758187500000|2025-09-18 09:25:00|12789.7|12788.1|12788.5|12786.9|12790.4|12788.3|12787.7|12785.6|145
1758187800000|2025-09-18 09:30:00|12788.8|12787.2|12789.5|12787.1|12789.9|12788.1|12788.1|12786|185
1758188100000|2025-09-18 09:35:00|12789.4|12787|12785.7|12783.3|12789.7|12788|12785.2|12782.8|190
1758188400000|2025-09-18 09:40:00|12785.6|12783.2|12785.9|12784.3|12786.3|12784.5|12784.1|12782.3|208
1758188700000|2025-09-18 09:45:00|12786.1|12784.5|12789|12786.6|12789.7|12788|12785.8|12783.7|189
1758189000000|2025-09-18 09:50:00|12789.1|12786.7|12788|12786.4|12790.9|12788.6|12787.8|12786.2|187
1758189300000|2025-09-18 09:55:00|12788.3|12785.9|12788.9|12787.3|12790.2|12788.1|12787.3|12784.9|133
1758189600000|2025-09-18 10:00:00|12789|12787.4|12789.1|12787.5|12789.6|12787.8|12787.8|12785.9|163
1758189900000|2025-09-18 10:05:00|12789.2|12787.6|12789.6|12787.2|12791.1|12788.9|12788.9|12786.9|134
1758190200000|2025-09-18 10:10:00|12789.7|12787.3|12792.2|12790.6|12792.3|12790.7|12789|12787.3|150
1758190500000|2025-09-18 10:15:00|12792.1|12790.5|12791.8|12790.2|12792.7|12791.1|12791.1|12789.5|161
1758190800000|2025-09-18 10:20:00|12791.9|12790.3|12788.9|12787.3|12793.2|12791.6|12788.6|12787|158
1758191100000|2025-09-18 10:25:00|12789|12787.4|12789.9|12788.3|12790.9|12789.3|12788.9|12787.3|211
1758191400000|2025-09-18 10:30:00|12790|12788.4|12790.1|12787.7|12790.4|12788.4|12788.1|12785.7|189
1758191700000|2025-09-18 10:35:00|12790.2|12787.8|12790.1|12788.5|12791.3|12789|12790.1|12787.7|177
1758192000000|2025-09-18 10:40:00|12790|12788.4|12790.5|12788.1|12790.8|12789.2|12789.7|12788.1|103
1758192300000|2025-09-18 10:45:00|12790.4|12788|12788.2|12786.6|12790.4|12788|12787.9|12786.3|144
1758192600000|2025-09-18 10:50:00|12788.3|12786.7|12787.7|12786.1|12788.3|12786.7|12786.7|12784.3|179
1758192900000|2025-09-18 10:55:00|12787.8|12786.2|12788.3|12786.7|12789.2|12787.6|12787.5|12785.9|127
1758193200000|2025-09-18 11:00:00|12788.2|12786.6|12787.4|12785.8|12790|12788.4|12787.1|12785.5|271
1758193500000|2025-09-18 11:05:00|12787.3|12785.7|12790.5|12788.1|12790.5|12788.5|12785.8|12783.9|219
1758193800000|2025-09-18 11:10:00|12790.4|12788|12791|12789.4|12793.1|12791.5|12790.4|12788|196
1758194100000|2025-09-18 11:15:00|12791.1|12789.5|12791.9|12790.3|12792.4|12790.8|12790.6|12789|198
1758194400000|2025-09-18 11:20:00|12791.8|12790.2|12792.9|12790.5|12792.9|12791|12790.6|12788.7|211
1758194700000|2025-09-18 11:25:00|12792.8|12790.4|12792.4|12790.8|12794|12792.2|12791.8|12790|199
1758195000000|2025-09-18 11:30:00|12792.2|12790.6|12794.6|12792.2|12795.3|12793.4|12790.9|12789.3|196
1758195300000|2025-09-18 11:35:00|12794.5|12792.1|12794.4|12792|12795.2|12792.8|12790.9|12789.1|243
1758195600000|2025-09-18 11:40:00|12794.6|12792.2|12796.7|12795.1|12796.9|12795.3|12793.9|12792.2|229
1758195900000|2025-09-18 11:45:00|12796.8|12795.2|12798|12796.4|12798.2|12796.6|12796.3|12794.7|211
1758196200000|2025-09-18 11:50:00|12798.1|12796.5|12796.3|12794.7|12798.2|12796.6|12795.8|12794.2|190
1758196500000|2025-09-18 11:55:00|12796.2|12794.6|12795.8|12794.2|12796.2|12794.6|12792.8|12791.2|228
1758196800000|2025-09-18 12:00:00|12795.7|12794.1|12796.1|12794.5|12797.2|12795.6|12794.6|12793|317
1758197100000|2025-09-18 12:05:00|12796|12794.4|12798.8|12796.4|12799|12796.4|12795.9|12794.3|262
1758197400000|2025-09-18 12:10:00|12799.5|12797.1|12800.1|12797.7|12800.7|12798|12798.3|12795.6|223
1758197700000|2025-09-18 12:15:00|12800.2|12797.8|12799.3|12796.9|12800.9|12798.8|12798.3|12795.9|221
1758198000000|2025-09-18 12:20:00|12799.5|12797.1|12798.5|12796.9|12800.6|12798.7|12798.5|12796.4|276
1758198300000|2025-09-18 12:25:00|12798.9|12796.5|12801|12790.9|12801|12797|12797.4|12790.9|182
1758198600000|2025-09-18 12:30:00|12800.5|12790.5|12809|12806.6|12810.5|12807.1|12800.5|12789.9|500
1758198900000|2025-09-18 12:35:00|12809.1|12806.7|12805.1|12802.7|12809.9|12807.8|12804.8|12802.5|354
1758199200000|2025-09-18 12:40:00|12805|12802.6|12807.1|12804.7|12808.3|12806.7|12804.6|12802.5|270
1758199500000|2025-09-18 12:45:00|12807.2|12804.8|12807.1|12804.7|12808.3|12805.9|12806|12802.8|242
1758199800000|2025-09-18 12:50:00|12807.2|12804.8|12810.3|12808.7|12811.1|12809.5|12807|12804.6|265
1758200100000|2025-09-18 12:55:00|12810.2|12808.6|12813.8|12811.4|12813.9|12812|12809.4|12807.6|260
1758200400000|2025-09-18 13:00:00|12813.9|12811.5|12816.3|12813.9|12818.1|12815.7|12813.9|12811.5|287
1758200700000|2025-09-18 13:05:00|12816.2|12813.8|12814.3|12811.9|12819.6|12818|12814|12811.2|301
1758201000000|2025-09-18 13:10:00|12814.2|12811.8|12816.9|12815.3|12818.5|12816.9|12813.9|12811.8|248
1758201300000|2025-09-18 13:15:00|12816.7|12815.1|12818.6|12816.2|12818.7|12816.3|12815.3|12813.7|253
1758201600000|2025-09-18 13:20:00|12818.5|12816.1|12820.2|12817.8|12820.5|12818.1|12818.5|12816.1|229
1758201900000|2025-09-18 13:25:00|12820.3|12817.9|12821.6|12819.2|12822.5|12820.3|12819.8|12817.8|251
1758202200000|2025-09-18 13:30:00|12821.2|12818.8|12827.3|12824.9|12828.9|12826.5|12821|12818.7|302
1758202500000|2025-09-18 13:35:00|12827.5|12825.9|12833.6|12832|12833.8|12832.2|12826|12824.4|326
1758202800000|2025-09-18 13:40:00|12832.9|12831.3|12838.2|12835.8|12838.3|12836|12832.5|12830.9|351
1758203100000|2025-09-18 13:45:00|12838.3|12835.9|12834.1|12832.5|12839|12836.6|12832.8|12830.6|463
1758203400000|2025-09-18 13:50:00|12834.2|12832.6|12834.6|12833|12835.1|12833.2|12831|12828.9|382
1758203700000|2025-09-18 13:55:00|12834.7|12833.1|12829|12826.6|12835.3|12833.3|12828.6|12825.9|309
1758204000000|2025-09-18 14:00:00|12829.1|12826.7|12822.5|12820.9|12830.2|12827.8|12821.8|12819.8|330
1758204300000|2025-09-18 14:05:00|12822.6|12821|12823.5|12821.1|12824.5|12822.7|12821.8|12819.9|336
1758204600000|2025-09-18 14:10:00|12823.8|12821.4|12822.6|12821|12823.8|12822|12820.9|12818|353
1758204900000|2025-09-18 14:15:00|12823|12821.4|12823.2|12820.8|12823.7|12822|12820.5|12817.3|243
1758205200000|2025-09-18 14:20:00|12823.1|12820.7|12823.3|12820.9|12825.5|12822.9|12822.2|12819.3|337
1758205500000|2025-09-18 14:25:00|12823.6|12820.5|12822.3|12819.9|12824.4|12822|12821.2|12818.7|335
1758205800000|2025-09-18 14:30:00|12822.4|12820|12822.2|12820.6|12822.6|12821|12818.7|12817.1|307
1758206100000|2025-09-18 14:35:00|12822.1|12820.5|12826.5|12824.9|12826.9|12824.9|12822|12819.6|298
1758206400000|2025-09-18 14:40:00|12826.6|12825|12828|12826.4|12828.1|12826.5|12826.2|12824.6|216
1758206700000|2025-09-18 14:45:00|12827.9|12826.3|12825.1|12822.7|12828.4|12826.8|12821.9|12820.3|339
1758207000000|2025-09-18 14:50:00|12825.2|12822.8|12829.8|12828.2|12831|12829.4|12824.1|12822.2|267
1758207300000|2025-09-18 14:55:00|12829.9|12828.3|12828.7|12827.1|12830.1|12828.3|12827.7|12825.9|335
1758207600000|2025-09-18 15:00:00|12828.6|12827|12823.8|12822.2|12828.9|12827.3|12822.2|12820.6|430
1758207900000|2025-09-18 15:05:00|12823.7|12822.1|12827.9|12826.3|12828.3|12826.7|12823.6|12822|393
1758208200000|2025-09-18 15:10:00|12827.7|12826.1|12828|12826.4|12830.6|12829|12826.6|12825|385
1758208500000|2025-09-18 15:15:00|12828.1|12826.5|12823.7|12822.1|12828.7|12827.1|12823.7|12822.1|322
1758208800000|2025-09-18 15:20:00|12823.6|12822|12822.4|12820.8|12824.5|12822.9|12821.9|12820.3|362
1758209100000|2025-09-18 15:25:00|12822.3|12820.7|12822.8|12821.2|12823.8|12822.2|12822.1|12820.5|372
1758209400000|2025-09-18 15:30:00|12822.9|12821.3|12824|12822.4|12824.4|12822.8|12821.7|12820.1|263
1758209700000|2025-09-18 15:35:00|12824.1|12822.5|12825|12823.4|12825.8|12824.2|12823.9|12821.8|222
1758210000000|2025-09-18 15:40:00|12825.3|12823.7|12830.7|12829.1|12830.8|12829.2|12825|12823.4|185
1758210300000|2025-09-18 15:45:00|12830.6|12829|12830.1|12828.5|12832.2|12830.6|12829.6|12827.8|180
1758210600000|2025-09-18 15:50:00|12830|12828.4|12830.1|12828.5|12832|12830.4|12828.9|12827.3|186
1758210900000|2025-09-18 15:55:00|12830.2|12828.6|12827.7|12826.1|12831.7|12829.4|12827.5|12825.1|309
1758211200000|2025-09-18 16:00:00|12827.5|12825.9|12823.8|12821.4|12827.6|12826|12822.1|12820.5|410
1758211500000|2025-09-18 16:05:00|12823.9|12821.5|12827.3|12824.9|12827.5|12825.4|12822.6|12820.2|399
1758211800000|2025-09-18 16:10:00|12827.5|12825.1|12825.9|12824.3|12828.3|12826.6|12825.4|12823.4|370
1758212100000|2025-09-18 16:15:00|12826|12824.4|12827.8|12826.2|12828.4|12826.3|12823.7|12821.8|354
1758212400000|2025-09-18 16:20:00|12827.9|12826.3|12828|12825.6|12829.8|12827.4|12827.8|12825.5|186
1758212700000|2025-09-18 16:25:00|12827.5|12825.1|12827.8|12826.2|12829.5|12827.3|12827.5|12825.1|234
1758213000000|2025-09-18 16:30:00|12828.1|12825.7|12828.9|12826.5|12830|12827.6|12828|12825.6|192
1758213300000|2025-09-18 16:35:00|12828.8|12826.4|12828|12825.6|12829.4|12827.3|12827.9|12825.5|248
1758213600000|2025-09-18 16:40:00|12827.9|12825.5|12827.7|12825.3|12828.8|12826.4|12826.5|12824.5|212
1758213900000|2025-09-18 16:45:00|12827.9|12825.5|12826.2|12823.8|12827.9|12825.5|12825.9|12823.5|210
1758214200000|2025-09-18 16:50:00|12826|12823.6|12823.1|12821.5|12826.8|12824.4|12822.2|12820.6|243
1758214500000|2025-09-18 16:55:00|12823|12821.4|12822.3|12820.7|12823.3|12821.7|12821.7|12820.1|261
1758214800000|2025-09-18 17:00:00|12822.6|12821|12822.1|12820.5|12823.4|12821.8|12821.1|12819.5|376
1758215100000|2025-09-18 17:05:00|12822.2|12820.6|12821.8|12820.2|12823.1|12821.5|12821|12819.4|285
1758215400000|2025-09-18 17:10:00|12822|12820.4|12820.7|12819.1|12822.4|12820.8|12819.7|12817.8|243
1758215700000|2025-09-18 17:15:00|12820.6|12819|12821.2|12819.6|12821.2|12819.6|12819.5|12817.9|224
1758216000000|2025-09-18 17:20:00|12821.1|12819.5|12819.9|12818.3|12821.3|12819.7|12819.4|12817.4|183
1758216300000|2025-09-18 17:25:00|12820|12818.4|12820.2|12818.6|12820.7|12819.1|12819.5|12817.5|253
1758216600000|2025-09-18 17:30:00|12819.3|12817.7|12818.6|12817|12820.1|12818.5|12818.5|12816.9|232
1758216900000|2025-09-18 17:35:00|12818.7|12817.1|12818.2|12816.6|12820.3|12817.6|12817.8|12816.1|193
1758217200000|2025-09-18 17:40:00|12818.4|12816.8|12819.8|12816.8|12820.3|12818.1|12818.2|12816.6|251
1758217500000|2025-09-18 17:45:00|12819.6|12817.2|12820.5|12818.1|12820.5|12818.1|12818.5|12815.8|288
1758217800000|2025-09-18 17:50:00|12820.6|12818.2|12820.8|12819.2|12822.5|12820.1|12820.5|12817.7|296
1758218100000|2025-09-18 17:55:00|12820.9|12819.3|12821.4|12819.8|12822.4|12820.8|12820.4|12818.8|285
1758218400000|2025-09-18 18:00:00|12821.5|12819.9|12822.7|12820.3|12824.7|12822.8|12821.3|12819.7|354
1758218700000|2025-09-18 18:05:00|12822.9|12820.5|12823.6|12821.2|12824.5|12822.3|12822.7|12820.3|255
1758219000000|2025-09-18 18:10:00|12823.7|12821.3|12820.3|12817.9|12823.7|12821.3|12819.4|12817.6|237
1758219300000|2025-09-18 18:15:00|12820.4|12818|12821.2|12819.6|12822.5|12820.1|12819.6|12817.4|236
1758219600000|2025-09-18 18:20:00|12821.3|12819.7|12822.2|12819.8|12822.9|12820.8|12820.2|12818|219
1758219900000|2025-09-18 18:25:00|12822.3|12819.9|12821.8|12819.4|12822.4|12820|12820.2|12818.4|227
1758220200000|2025-09-18 18:30:00|12821.7|12819.3|12822.8|12820.4|12823.2|12820.8|12820.7|12819|237
1758220500000|2025-09-18 18:35:00|12822.7|12820.3|12822.4|12820.8|12824.2|12822.2|12822|12820.2|220
1758220800000|2025-09-18 18:40:00|12822.3|12820.7|12824.5|12822.1|12824.6|12822.7|12822|12820.4|247
1758221100000|2025-09-18 18:45:00|12824.4|12822|12822|12820.4|12824.9|12822.5|12821.5|12819.6|241
1758221400000|2025-09-18 18:50:00|12821.9|12820.3|12820.7|12819.1|12822.3|12820.7|12820.5|12818.7|166
1758221700000|2025-09-18 18:55:00|12820.8|12819.2|12821.3|12819.7|12822.2|12820.2|12820.3|12818.7|174
1758222000000|2025-09-18 19:00:00|12821.6|12820|12821.9|12820.3|12822.3|12820.7|12821.1|12819.3|134
1758222300000|2025-09-18 19:05:00|12822|12820.4|12820.7|12819.1|12822|12820.4|12820.6|12819|103
1758222600000|2025-09-18 19:10:00|12820.8|12819.2|12820.3|12818.7|12821.1|12819.5|12819.6|12818|147
1758222900000|2025-09-18 19:15:00|12820.2|12818.6|12819.7|12818.1|12820.3|12818.7|12818.6|12817|153
1758223200000|2025-09-18 19:20:00|12820|12818.4|12819.5|12817.9|12820.2|12818.6|12819.1|12817.3|155
1758223500000|2025-09-18 19:25:00|12819.4|12817.8|12820.6|12819|12820.9|12819|12819.3|12817.6|154
1758223800000|2025-09-18 19:30:00|12820.7|12819.1|12823.1|12820.7|12823.1|12821.1|12820.3|12818|140
1758224100000|2025-09-18 19:35:00|12823|12820.6|12822.8|12820.4|12823.5|12821.4|12822.4|12820.1|160
1758224400000|2025-09-18 19:40:00|12822.9|12820.5|12821.6|12820|12823.6|12821.7|12821.6|12819.7|124
1758224700000|2025-09-18 19:45:00|12821.7|12820.1|12822.3|12820.7|12822.7|12821.1|12821.6|12819.8|77
1758225000000|2025-09-18 19:50:00|12822.4|12820.8|12822.1|12820.5|12822.4|12820.8|12821.3|12819.7|72
1758225300000|2025-09-18 19:55:00|12822.2|12820.6|12824.2|12821.8|12824.6|12822.5|12821.9|12820.3|119
1758225600000|2025-09-18 20:00:00|12824.4|12822|12824.5|12822.1|12826.7|12824.3|12824.3|12821.3|105
1758225900000|2025-09-18 20:05:00|12824.7|12822.3|12823.9|12821.5|12824.9|12822.3|12823.8|12820.9|66
1758226200000|2025-09-18 20:10:00|12824|12821.6|12823|12820.6|12824.1|12821.7|12822.4|12820|66
1758226500000|2025-09-18 20:15:00|12822.9|12820.5|12823.6|12819.5|12823.6|12820.8|12822.8|12819.5|49
1758226800000|2025-09-18 20:20:00|12823.5|12819.6|12823.1|12819.9|12823.9|12820.5|12822.6|12819.1|46
1758227100000|2025-09-18 20:25:00|12823.9|12819.1|12825.1|12817.9|12825.5|12820.9|12823|12817.7|76
1758227400000|2025-09-18 20:30:00|12824.1|12818.9|12824.2|12818.9|12825.6|12819.4|12823.6|12817.4|85
1758227700000|2025-09-18 20:35:00|12825.5|12818.1|12825.3|12817.7|12825.8|12819|12823.6|12817.2|103
1758228000000|2025-09-18 20:40:00|12825.2|12817.6|12823.4|12817.5|12825.6|12818.8|12823.3|12816.4|105
1758228300000|2025-09-18 20:45:00|12823.6|12817.8|12824.7|12816.9|12825.1|12819.3|12821.6|12816.6|72
1758228600000|2025-09-18 20:50:00|12824.8|12819.4|12823.2|12819.6|12825.9|12820.2|12821.6|12817.1|88
1758228900000|2025-09-18 20:55:00|12823.1|12817.6|12827.8|12811.8|12829.3|12818.7|12823.1|12810.1|112
1758229200000|2025-09-18 21:00:00|12827.9|12811.9|12825.1|12809.1|12829.4|12813.4|12825.1|12809.1|4
1758229500000|2025-09-18 21:05:00|12825|12809|12827.3|12811.3|12828.2|12812.2|12824.7|12808.7|49
1758229800000|2025-09-18 21:10:00|12827|12811|12828.3|12812.3|12829.5|12813.5|12822.6|12806.6|161
1758230100000|2025-09-18 21:15:00|12828.2|12812.2|12828.5|12812.5|12829.2|12813.2|12828.2|12812.2|108
1758230400000|2025-09-18 21:20:00|12828.9|12812.9|12827.2|12811.2|12829.9|12813.9|12822.5|12806.5|153
1758230700000|2025-09-18 21:25:00|12827.3|12811.3|12829.6|12813.6|12830.1|12814.1|12821.1|12805.1|135
1758231000000|2025-09-18 21:30:00|12829.8|12813.8|12829.9|12813.9|12830.4|12814.4|12828.1|12812.1|124
1758231300000|2025-09-18 21:35:00|12829.5|12813.5|12829.9|12813.9|12830.6|12814.6|12828.1|12812.1|226
1758231600000|2025-09-18 21:40:00|12830|12814|12831.6|12815.6|12831.8|12816.9|12828.6|12813.2|313
1758231900000|2025-09-18 21:45:00|12831.7|12815.7|12830.4|12815.3|12832|12816|12830.2|12814.5|157
1758232200000|2025-09-18 21:50:00|12830.5|12815.4|12831|12815|12831.6|12816.1|12830.2|12814.4|216
1758232500000|2025-09-18 21:55:00|12831.1|12815.1|12830.4|12814.4|12831.6|12815.6|12829.7|12813.7|158
1758232800000|2025-09-18 22:00:00|12830.5|12814.5|12828.2|12818.5|12832.9|12819.4|12827.6|12814.4|272
1758233100000|2025-09-18 22:05:00|12828.1|12818.4|12823.4|12807.4|12833.4|12820.3|12822|12806|193
1758233400000|2025-09-18 22:10:00|12822.7|12806.7|12824.1|12808.1|12826|12810|12820.7|12804.7|390
1758233700000|2025-09-18 22:15:00|12823.8|12807.8|12822|12806|12825|12809|12821.1|12805.1|222
1758234000000|2025-09-18 22:20:00|12822.1|12806.1|12822.6|12806.6|12822.7|12806.7|12821.5|12805.5|238
1758234300000|2025-09-18 22:25:00|12822.1|12806.1|12822.5|12806.5|12822.8|12806.8|12821.6|12805.6|234
1758234600000|2025-09-18 22:30:00|12822.1|12806.1|12825.9|12813|12826.1|12813.3|12821.9|12805.9|267
1758234900000|2025-09-18 22:35:00|12826.1|12813.2|12824.4|12813.7|12826.2|12814.3|12820.4|12809.5|241
1758235200000|2025-09-18 22:40:00|12824.6|12812.6|12823.7|12814.9|12824.6|12815.1|12822.9|12812.6|185
1758235500000|2025-09-18 22:45:00|12823.5|12814.8|12823.2|12814.8|12824.6|12815.1|12823.1|12814.7|137
1758235800000|2025-09-18 22:50:00|12823.3|12815|12820.8|12815.3|12824.5|12815.5|12820.5|12813.4|103
1758236100000|2025-09-18 22:55:00|12820.9|12815.4|12819.1|12815.8|12821|12816.8|12819.1|12814.9|112
1758236400000|2025-09-18 23:00:00|12819.2|12815.6|12818.5|12814.8|12819.5|12815.8|12817.7|12814.3|137
1758236700000|2025-09-18 23:05:00|12818.4|12814.6|12818.5|12814.7|12818.8|12814.8|12818.3|12814.4|58
1758237000000|2025-09-18 23:10:00|12818.6|12814.6|12818.6|12814.7|12818.8|12814.8|12818.3|12814.4|56
1758237300000|2025-09-18 23:15:00|12818.7|12814.5|12818.6|12814.5|12818.9|12814.9|12818.4|12814.4|48
1758237600000|2025-09-18 23:20:00|12818.7|12814.7|12822.5|12818.6|12822.5|12818.9|12818.7|12814.7|94
1758237900000|2025-09-18 23:25:00|12822.4|12818.7|12821.8|12819.4|12822.7|12819.5|12821.7|12818.5|61
1758238200000|2025-09-18 23:30:00|12822|12818.9|12822.1|12818.7|12822.6|12819.4|12821.7|12818.5|88
1758238500000|2025-09-18 23:35:00|12822.2|12818.6|12822.2|12818.7|12822.2|12819.4|12821.7|12818.5|40
1758238800000|2025-09-18 23:40:00|12822|12818.8|12820.4|12816.7|12822.2|12819|12819.7|12816.5|91
1758239100000|2025-09-18 23:45:00|12820.3|12816.8|12820.5|12817.5|12821.2|12817.5|12819.7|12816.4|80
1758239400000|2025-09-18 23:50:00|12820.4|12817.4|12819.8|12817.4|12820.4|12817.4|12819.6|12816.7|66
1758239700000|2025-09-18 23:55:00|12819.7|12817.3|12819.6|12816.4|12819.7|12817.3|12818.9|12815.3|59
1758240000000|2025-09-19 00:00:00|12819.4|12816.5|12818.1|12815.7|12819.6|12817.2|12817.7|12815.4|177
1758240300000|2025-09-19 00:05:00|12818.2|12815.8|12824.8|12822.4|12824.9|12822.6|12818|12815.8|167
1758240600000|2025-09-19 00:10:00|12824.9|12822.5|12827.3|12824.9|12827.6|12825.5|12824.7|12822.5|134
1758240900000|2025-09-19 00:15:00|12826.9|12825.3|12827.3|12824.9|12827.7|12825.8|12826.3|12824.3|113
1758241200000|2025-09-19 00:20:00|12827.4|12825|12828.8|12826.4|12829.2|12827|12827|12824.8|90
1758241500000|2025-09-19 00:25:00|12828.9|12826.5|12827.8|12826.2|12830.4|12828|12827.4|12825.8|85
1758241800000|2025-09-19 00:30:00|12827.9|12826.3|12828|12826.4|12828.2|12826.4|12827|12825.4|95
1758242100000|2025-09-19 00:35:00|12828.1|12826.5|12828.8|12827.2|12829.3|12827.7|12827.9|12826.3|88
1758242400000|2025-09-19 00:40:00|12828.9|12827.3|12829.7|12828.1|12830.1|12828.5|12828.5|12826.9|105
1758242700000|2025-09-19 00:45:00|12829.6|12828|12829.8|12828.2|12830.4|12828.8|12829.6|12828|92
1758243000000|2025-09-19 00:50:00|12830|12828.4|12824.3|12822.7|12830.3|12828.4|12823.7|12822.1|140
1758243300000|2025-09-19 00:55:00|12824.4|12822.8|12826.2|12824.6|12826.4|12824.8|12824.4|12822.8|62
1758243600000|2025-09-19 01:00:00|12826.3|12824.7|12828.7|12826.3|12829.2|12827.5|12825.8|12824.2|120
1758243900000|2025-09-19 01:05:00|12828.8|12826.4|12828.9|12827.3|12829.8|12827.5|12828.3|12826.3|86
1758244200000|2025-09-19 01:10:00|12828.8|12827.2|12832.3|12830.7|12833.3|12831.2|12828.7|12827.1|137
1758244500000|2025-09-19 01:15:00|12832|12830.4|12833.8|12832.2|12834.5|12832.6|12831.7|12830.1|138
1758244800000|2025-09-19 01:20:00|12833.9|12832.3|12830.2|12828.6|12834|12832.4|12830.2|12828.4|113
1758245100000|2025-09-19 01:25:00|12830.3|12828.7|12830|12828.4|12831.1|12829.5|12829.2|12827.6|101
1758245400000|2025-09-19 01:30:00|12829.9|12828.3|12828.3|12826.7|12831.5|12829.4|12826.8|12825.1|165
1758245700000|2025-09-19 01:35:00|12828.2|12826.6|12828.8|12827.2|12829.4|12827.6|12828.1|12826.5|108
1758246000000|2025-09-19 01:40:00|12828.7|12827.1|12830.5|12828.9|12830.6|12829|12827.3|12825.7|159
1758246300000|2025-09-19 01:45:00|12830.6|12829|12831.9|12830.3|12832.8|12831.2|12830.2|12828.6|179
1758246600000|2025-09-19 01:50:00|12831.8|12830.2|12832.6|12831|12834.5|12832.9|12831.8|12830.2|141
1758246900000|2025-09-19 01:55:00|12832.7|12831.1|12833.3|12831.7|12833.9|12832.3|12832.4|12830.8|121
1758247200000|2025-09-19 02:00:00|12833.4|12831.8|12834.4|12832|12834.5|12832.5|12832.3|12830.7|147
1758247500000|2025-09-19 02:05:00|12834.5|12832.1|12832.2|12830.6|12834.5|12832.9|12832.1|12830.5|74
1758247800000|2025-09-19 02:10:00|12832.1|12830.5|12832|12830.4|12832.4|12830.8|12831.6|12830|97
1758248100000|2025-09-19 02:15:00|12832.1|12830.5|12832.2|12830.6|12833.7|12832|12832|12830.1|66
1758248400000|2025-09-19 02:20:00|12832.3|12830.7|12829|12827.4|12832.4|12830.8|12828.6|12827|99
1758248700000|2025-09-19 02:25:00|12829.1|12827.5|12829|12827.4|12829.3|12827.7|12828.1|12826.5|69
1758249000000|2025-09-19 02:30:00|12829.2|12827.6|12826.1|12824.5|12830.8|12828.8|12826.1|12824.5|96
1758249300000|2025-09-19 02:35:00|12826|12824.4|12825.3|12823.7|12826.6|12824.5|12825.3|12823.4|92
1758249600000|2025-09-19 02:40:00|12825.4|12823.8|12825.3|12823.7|12826.3|12824.7|12825.2|12823.3|40
1758249900000|2025-09-19 02:45:00|12825.2|12823.6|12829.7|12828.1|12831.2|12829.1|12825.2|12823.6|112
1758250200000|2025-09-19 02:50:00|12829.6|12828|12828.6|12827|12829.9|12828.3|12828.4|12826.8|60
1758250500000|2025-09-19 02:55:00|12828.5|12826.9|12828.6|12827|12829.2|12827.6|12826.8|12825.2|117
1758250800000|2025-09-19 03:00:00|12828.7|12827.1|12826.3|12823.9|12828.7|12827.1|12826.2|12823.8|128
1758251100000|2025-09-19 03:05:00|12826.4|12824|12828.2|12825.8|12828.2|12826.4|12825.6|12823.9|149
1758251400000|2025-09-19 03:10:00|12828.3|12825.9|12826.6|12824.2|12829.5|12827.2|12826.5|12824.1|155
1758251700000|2025-09-19 03:15:00|12826.7|12824.3|12825.8|12824.2|12826.8|12824.4|12825.5|12823.3|78
1758252000000|2025-09-19 03:20:00|12825.7|12824.1|12824.3|12821.9|12825.9|12824.3|12822.7|12821|180
1758252300000|2025-09-19 03:25:00|12824.1|12821.7|12821.5|12819.9|12825|12822.9|12820.8|12819|183
1758252600000|2025-09-19 03:30:00|12821.4|12819.8|12820.9|12819.3|12821.8|12819.8|12818.7|12817.1|149
1758252900000|2025-09-19 03:35:00|12821|12819.4|12820.5|12818.9|12821.7|12820.1|12820.5|12818.9|102
1758253200000|2025-09-19 03:40:00|12820.6|12819|12820.9|12819.3|12822.8|12820.7|12818.7|12816.5|153
1758253500000|2025-09-19 03:45:00|12820.8|12819.2|12821.2|12818.8|12825.5|12823.6|12815.2|12813.3|370
1758253800000|2025-09-19 03:50:00|12821.1|12818.7|12821.6|12819.2|12824.5|12822.1|12820.2|12817.9|326
1758254100000|2025-09-19 03:55:00|12821.7|12819.3|12822.6|12821|12823.1|12821.5|12820.7|12818.3|188
1758254400000|2025-09-19 04:00:00|12822.5|12820.9|12819|12817.4|12823|12821.1|12818.7|12817.1|193
1758254700000|2025-09-19 04:05:00|12819.2|12817.6|12817.8|12816.2|12819.5|12817.9|12817.1|12815.5|139
1758255000000|2025-09-19 04:10:00|12817.9|12816.3|12818.6|12817|12819.8|12818.2|12817.2|12815.6|128
1758255300000|2025-09-19 04:15:00|12818.7|12817.1|12819.2|12817.6|12819.6|12818|12817.5|12815.9|171
1758255600000|2025-09-19 04:20:00|12819.3|12817.7|12822.3|12819.9|12822.5|12820.9|12819.1|12817.5|175
1758255900000|2025-09-19 04:25:00|12822.4|12820|12825.1|12823.5|12825.7|12823.7|12822.2|12819.8|145
1758256200000|2025-09-19 04:30:00|12825.2|12823.6|12829.2|12827.6|12829.6|12828|12825.2|12823.6|139
1758256500000|2025-09-19 04:35:00|12829.1|12827.5|12828.5|12826.9|12829.8|12828.1|12827.9|12826.2|132
1758256800000|2025-09-19 04:40:00|12828.6|12827|12829.3|12827.7|12830.1|12828.2|12828.5|12826.6|70
1758257100000|2025-09-19 04:45:00|12829.2|12827.6|12830.7|12829.1|12831.2|12829.2|12828.9|12827.3|109
1758257400000|2025-09-19 04:50:00|12830.8|12829.2|12829.7|12828.1|12831.1|12829.5|12829.4|12827.8|72
1758257700000|2025-09-19 04:55:00|12829.8|12828.2|12830.3|12828.7|12830.8|12829|12829.6|12828|69
1758258000000|2025-09-19 05:00:00|12830.2|12828.6|12829.7|12827.3|12830.7|12828.7|12828.6|12827|107
1758258300000|2025-09-19 05:05:00|12829.1|12827.5|12828|12826.4|12829.8|12827.9|12827.5|12825.9|87
1758258600000|2025-09-19 05:10:00|12828.1|12826.5|12828.3|12826.7|12828.8|12827.1|12828|12826.3|97
1758258900000|2025-09-19 05:15:00|12828.2|12826.6|12828.1|12826.5|12828.5|12826.9|12828|12826.4|61
1758259200000|2025-09-19 05:20:00|12828|12826.4|12828|12826.4|12828.5|12826.9|12827.7|12825.5|113
1758259500000|2025-09-19 05:25:00|12827.9|12826.3|12830.2|12828.6|12830.6|12828.8|12827.9|12826.3|104
1758259800000|2025-09-19 05:30:00|12830.3|12828.7|12828.2|12825.8|12830.7|12828.9|12828.2|12825.8|126
1758260100000|2025-09-19 05:35:00|12828.4|12826|12830|12827.6|12830.6|12828.2|12828.2|12825.8|107
1758260400000|2025-09-19 05:40:00|12829.9|12827.5|12830.6|12829|12833.2|12831.3|12829.1|12826.7|171
1758260700000|2025-09-19 05:45:00|12830.7|12829.1|12831.7|12830.1|12832.4|12830.8|12830.7|12829.1|82
1758261000000|2025-09-19 05:50:00|12831.8|12830.2|12833.4|12831|12833.4|12831.5|12831.3|12829.7|90
1758261300000|2025-09-19 05:55:00|12833.3|12830.9|12832.2|12829.8|12833.3|12831.6|12831.5|12829.7|97
1758261600000|2025-09-19 06:00:00|12832.1|12829.7|12833.5|12831.9|12835.8|12834.2|12831.7|12829.7|215
1758261900000|2025-09-19 06:05:00|12833.6|12832|12835.2|12833.6|12835.4|12833.8|12832.4|12830.6|179
1758262200000|2025-09-19 06:10:00|12835.3|12833.7|12833.4|12831.8|12835.7|12834.1|12832.7|12831.1|183
1758262500000|2025-09-19 06:15:00|12833.5|12831.9|12834.7|12833.1|12835.9|12833.9|12833.4|12831.8|152
1758262800000|2025-09-19 06:20:00|12834.8|12833.2|12834.7|12833.1|12837|12835.4|12834.2|12832.6|230
1758263100000|2025-09-19 06:25:00|12834.6|12833|12835.6|12834|12836.1|12834.5|12834.5|12832.9|161
1758263400000|2025-09-19 06:30:00|12835.4|12833.8|12839.9|12837.5|12840.2|12838.3|12835.3|12833.7|256
1758263700000|2025-09-19 06:35:00|12840.1|12837.7|12835|12833.4|12842.1|12840.3|12834.8|12833.2|213
1758264000000|2025-09-19 06:40:00|12834.9|12833.3|12835.3|12833.7|12835.7|12833.8|12832.8|12831.2|229
1758264300000|2025-09-19 06:45:00|12835.4|12833.8|12835.3|12833.7|12836.3|12834.3|12833.3|12831.7|226
1758264600000|2025-09-19 06:50:00|12835.4|12833.8|12835|12833.4|12839.4|12837.8|12834.7|12833.1|289
1758264900000|2025-09-19 06:55:00|12834.9|12833.3|12838.9|12837.3|12838.9|12837.3|12834.3|12832.7|186
1758265200000|2025-09-19 07:00:00|12838.8|12837.2|12840.5|12838.9|12840.5|12838.9|12838|12836.1|212
1758265500000|2025-09-19 07:05:00|12840.6|12839|12841.6|12840|12844.4|12842.2|12840.6|12838.8|230
1758265800000|2025-09-19 07:10:00|12841.7|12840.1|12836.2|12833.8|12841.7|12840.1|12835.5|12833.4|203
1758266100000|2025-09-19 07:15:00|12836.3|12833.9|12829|12827.4|12837.2|12834.9|12829|12827.4|257
1758266400000|2025-09-19 07:20:00|12829.1|12827.5|12828|12826.4|12831.8|12829.8|12827.9|12826.3|201
1758266700000|2025-09-19 07:25:00|12827.6|12826|12833|12830.6|12833.1|12830.7|12827.6|12826|199
1758267000000|2025-09-19 07:30:00|12833.2|12830.8|12831.2|12828.8|12833.2|12830.8|12830.2|12828.2|174
1758267300000|2025-09-19 07:35:00|12830.7|12829.1|12831.8|12829.4|12832.1|12830.4|12829.3|12827.3|195
1758267600000|2025-09-19 07:40:00|12831.9|12829.5|12835.1|12832.7|12835.2|12833.2|12830.9|12828.6|209
1758267900000|2025-09-19 07:45:00|12835|12832.6|12835.7|12834.1|12837.3|12834.9|12835|12832.6|179
1758268200000|2025-09-19 07:50:00|12835.6|12834|12836.1|12833.7|12836.1|12834.1|12832.9|12830.5|196
1758268500000|2025-09-19 07:55:00|12836.4|12834|12837.1|12834.7|12837.2|12835.5|12835.4|12833.3|204
1758268800000|2025-09-19 08:00:00|12837.2|12834.8|12838.5|12836.9|12839.8|12838.2|12835.8|12834|201
1758269100000|2025-09-19 08:05:00|12838.6|12837|12842.6|12841|12842.9|12841.3|12838.5|12836.9|160
1758269400000|2025-09-19 08:10:00|12842.5|12840.9|12839.9|12838.3|12843.2|12841.6|12839.9|12837.9|174
1758269700000|2025-09-19 08:15:00|12840|12838.4|12841.3|12839.7|12841.7|12840.1|12839.6|12837.8|139
1758270000000|2025-09-19 08:20:00|12841.2|12839.6|12842.4|12840.8|12842.9|12841|12839.9|12838|126
1758270300000|2025-09-19 08:25:00|12842.6|12841|12841.3|12839.7|12845.3|12843.6|12841.2|12839.6|145
1758270600000|2025-09-19 08:30:00|12841.2|12839.6|12835.4|12833.8|12841.2|12839.6|12834.8|12833.2|216
1758270900000|2025-09-19 08:35:00|12835.3|12833.7|12841.3|12838.9|12841.3|12839.2|12835.1|12833.5|197
1758271200000|2025-09-19 08:40:00|12840.9|12839.3|12840.9|12839.3|12842.8|12840.9|12839.8|12838.2|171
1758271500000|2025-09-19 08:45:00|12840.8|12839.2|12837.8|12836.2|12840.8|12839.2|12837.1|12835.5|128
1758271800000|2025-09-19 08:50:00|12837.9|12836.3|12837.4|12835.8|12838.1|12836.5|12835.1|12833.5|153
1758272100000|2025-09-19 08:55:00|12837.6|12836|12837.1|12834.7|12837.6|12836|12836|12833.6|167
1758272400000|2025-09-19 09:00:00|12837.2|12834.8|12835.4|12833.8|12838.7|12836.3|12835.4|12833.3|184
1758272700000|2025-09-19 09:05:00|12835.3|12833.7|12838.1|12835.7|12838.1|12835.7|12834.8|12833.2|156
1758273000000|2025-09-19 09:10:00|12838.2|12835.8|12837.4|12835.8|12838.9|12836.5|12837.3|12835.4|119
1758273300000|2025-09-19 09:15:00|12837.3|12835.7|12836.3|12833.9|12837.7|12836.1|12835.9|12833.6|131
1758273600000|2025-09-19 09:20:00|12836.4|12834|12835.8|12834.2|12836.9|12835.3|12835.8|12833.9|120
1758273900000|2025-09-19 09:25:00|12835.9|12834.3|12837.8|12836.2|12837.9|12836.3|12835.4|12833.8|131
1758274200000|2025-09-19 09:30:00|12837.9|12836.3|12838.4|12836.8|12838.8|12837.2|12836.9|12834.9|136
1758274500000|2025-09-19 09:35:00|12838.5|12836.9|12836.4|12834.8|12839|12837.4|12835.8|12834.1|102
1758274800000|2025-09-19 09:40:00|12836.3|12834.7|12836.9|12835.3|12837.6|12835.5|12836.3|12834.3|61
1758275100000|2025-09-19 09:45:00|12836.8|12835.2|12840.1|12837.7|12841|12839.4|12836.6|12835|116
1758275400000|2025-09-19 09:50:00|12840.2|12837.8|12839.9|12838.3|12842.2|12840.1|12839.8|12837.7|128
1758275700000|2025-09-19 09:55:00|12840.2|12838.6|12840.7|12839.1|12842.4|12840.2|12840.2|12838.4|150
1758276000000|2025-09-19 10:00:00|12840.5|12838.9|12839.1|12837.5|12841.7|12839.6|12839.1|12837.3|178
1758276300000|2025-09-19 10:05:00|12839.3|12837.7|12838.6|12837|12840.4|12838.8|12838.1|12836.2|81
1758276600000|2025-09-19 10:10:00|12839|12836.6|12840.2|12837.8|12840.2|12838|12837.6|12835.8|138
1758276900000|2025-09-19 10:15:00|12840.1|12837.7|12837.8|12836.2|12840.5|12838.5|12837.6|12836|113
1758277200000|2025-09-19 10:20:00|12837.7|12836.1|12838.6|12836.2|12838.8|12836.4|12837.6|12835.2|152
1758277500000|2025-09-19 10:25:00|12838.7|12836.3|12839.9|12838.3|12839.9|12838.3|12838.4|12836.3|95
1758277800000|2025-09-19 10:30:00|12839.8|12838.2|12839.8|12838.2|12840.8|12838.4|12839.4|12837.4|121
1758278100000|2025-09-19 10:35:00|12839.9|12838.3|12840.8|12839.2|12841.9|12839.7|12839.8|12838.1|91
1758278400000|2025-09-19 10:40:00|12840.9|12839.3|12840|12838.4|12841.1|12839.5|12839.7|12838.1|110
1758278700000|2025-09-19 10:45:00|12840.1|12838.5|12839.7|12837.3|12840.2|12838.6|12839.1|12836.7|100
1758279000000|2025-09-19 10:50:00|12839.6|12837.2|12841.1|12838.7|12842.1|12839.7|12839.6|12837.2|144
1758279300000|2025-09-19 10:55:00|12841.2|12838.8|12842|12840.4|12842|12840.4|12840.3|12838.5|117
1758279600000|2025-09-19 11:00:00|12841.9|12840.3|12843.2|12841.6|12843.8|12841.9|12841.3|12839.6|144
1758279900000|2025-09-19 11:05:00|12843.1|12841.5|12844.9|12843.3|12846.4|12844.4|12843.1|12841.5|140
1758280200000|2025-09-19 11:10:00|12844.8|12843.2|12845.8|12843.4|12846.3|12844.3|12843.6|12841.7|146
1758280500000|2025-09-19 11:15:00|12845.7|12843.3|12844.5|12842.1|12845.8|12843.7|12843.7|12841.5|194
1758280800000|2025-09-19 11:20:00|12844.6|12842.2|12844.6|12842.2|12845.3|12843.4|12843.1|12841.5|128
1758281100000|2025-09-19 11:25:00|12844.4|12842|12844|12842.4|12845|12843.4|12843.6|12841.7|139
1758281400000|2025-09-19 11:30:00|12844.1|12842.5|12843|12840.6|12845.1|12843.3|12842.8|12840.4|135
1758281700000|2025-09-19 11:35:00|12843.1|12840.7|12843.9|12842.3|12844.3|12842.4|12842.1|12839.7|130
1758282000000|2025-09-19 11:40:00|12844.4|12842.8|12849.1|12846.7|12849.1|12847.2|12844.4|12842.2|161
1758282300000|2025-09-19 11:45:00|12849.2|12846.8|12850.4|12848|12850.7|12848.8|12849.1|12846.7|137
1758282600000|2025-09-19 11:50:00|12850.5|12848.1|12850.5|12848.9|12850.7|12848.9|12849.6|12847.6|114
1758282900000|2025-09-19 11:55:00|12851.7|12850.1|12854.2|12851.8|12855.6|12853.6|12851.5|12849.9|193
1758283200000|2025-09-19 12:00:00|12854.1|12851.7|12849.5|12847.9|12855|12853.2|12849.2|12847.2|274
1758283500000|2025-09-19 12:05:00|12850|12847.6|12852.2|12849.8|12853.1|12850.8|12849.5|12847.4|229
1758283800000|2025-09-19 12:10:00|12852.1|12849.7|12850.1|12847.7|12852.8|12850.4|12849.7|12847.6|198
1758284100000|2025-09-19 12:15:00|12850|12847.6|12852.7|12850.3|12852.9|12850.5|12849.2|12847.3|155
1758284400000|2025-09-19 12:20:00|12852.4|12850|12854.4|12852|12855.5|12853.4|12852.2|12849.8|154
1758284700000|2025-09-19 12:25:00|12854.5|12852.1|12854.8|12852.4|12858.4|12856.3|12852.9|12850.7|179
1758285000000|2025-09-19 12:30:00|12855.2|12852.8|12856.2|12853.8|12857.5|12855.3|12855.2|12852.8|221
1758285300000|2025-09-19 12:35:00|12856.1|12853.7|12854.9|12852.5|12856.7|12854.5|12853.6|12851.6|202
1758285600000|2025-09-19 12:40:00|12855|12852.6|12854.7|12852.3|12855.7|12853.3|12853.3|12851.2|201
1758285900000|2025-09-19 12:45:00|12854.8|12852.4|12857.1|12854.7|12858.2|12855.8|12854.6|12852.2|192
1758286200000|2025-09-19 12:50:00|12857.2|12854.8|12854.9|12853.3|12858.2|12856|12854.6|12853|191
1758286500000|2025-09-19 12:55:00|12855.2|12853.6|12854.7|12852.3|12855.8|12853.9|12854.1|12852.1|176
1758286800000|2025-09-19 13:00:00|12854.8|12852.4|12848.7|12846.3|12855.2|12852.8|12848.6|12845.9|228
1758287100000|2025-09-19 13:05:00|12848.8|12846.4|12850.2|12847.8|12850.4|12848.5|12848.6|12846.1|200
1758287400000|2025-09-19 13:10:00|12850.3|12847.3|12844.7|12843.1|12850.3|12847.4|12844.2|12842.6|187
1758287700000|2025-09-19 13:15:00|12844.8|12843.2|12843.5|12841.1|12845|12843.4|12840.2|12838.6|245
1758288000000|2025-09-19 13:20:00|12844.2|12841.8|12847.2|12844.8|12847.8|12845.4|12844|12841.6|186
1758288300000|2025-09-19 13:25:00|12847.6|12845.2|12845.6|12843.2|12847.8|12845.4|12845.3|12842.9|229
1758288600000|2025-09-19 13:30:00|12845.3|12842.9|12843.9|12842.3|12847.6|12845.2|12843.9|12842.3|284
1758288900000|2025-09-19 13:35:00|12843.7|12842.1|12843|12841.4|12844.5|12842.7|12842.5|12840.6|274
1758289200000|2025-09-19 13:40:00|12842.9|12841.3|12844.6|12843|12845.4|12843.5|12842.6|12840.7|184
1758289500000|2025-09-19 13:45:00|12844.8|12843.2|12842.8|12841.2|12845.4|12843.8|12842.5|12840.5|182
1758289800000|2025-09-19 13:50:00|12842.9|12841.3|12841.9|12840.3|12843.1|12841.3|12840.8|12838.4|186
1758290100000|2025-09-19 13:55:00|12841.8|12840.2|12843.9|12842.3|12844.2|12842.6|12841.7|12839.8|219
1758290400000|2025-09-19 14:00:00|12844|12842.4|12842.9|12841.3|12844.7|12842.8|12842|12840.4|226
1758290700000|2025-09-19 14:05:00|12842.8|12841.2|12843.8|12842.2|12845.9|12844.2|12842.7|12840.6|230
1758291000000|2025-09-19 14:10:00|12843.9|12842.3|12844.6|12843|12846.3|12843.9|12843.8|12842.2|224
1758291300000|2025-09-19 14:15:00|12844.5|12842.9|12845.9|12844.3|12846.6|12845|12843.9|12841.8|186
1758291600000|2025-09-19 14:20:00|12846|12844.4|12842.5|12840.1|12846.4|12844.6|12840.7|12839.1|202
1758291900000|2025-09-19 14:25:00|12842.8|12840.4|12842.9|12841.3|12843.5|12841.9|12842.1|12839.7|168
1758292200000|2025-09-19 14:30:00|12843|12841.4|12842.7|12841.1|12843.8|12842.2|12842.6|12841|163
1758292500000|2025-09-19 14:35:00|12842.8|12841.2|12840.3|12837.9|12842.8|12841.2|12839.7|12837.5|131
1758292800000|2025-09-19 14:40:00|12840.4|12838|12840.4|12838.8|12841.3|12839.4|12839.6|12837.5|150
1758293100000|2025-09-19 14:45:00|12840.3|12838.7|12844.2|12841.8|12844.3|12841.9|12840.3|12838.7|190
1758293400000|2025-09-19 14:50:00|12844.3|12841.9|12841.1|12838.7|12845|12843|12839.2|12837.6|262
1758293700000|2025-09-19 14:55:00|12841|12838.6|12844.6|12843|12844.9|12843.3|12841|12838.6|281
1758294000000|2025-09-19 15:00:00|12844.5|12842.9|12845.9|12843.5|12846.2|12844.1|12843.7|12842.1|268
1758294300000|2025-09-19 15:05:00|12846|12843.6|12849.7|12848.1|12850|12848.4|12845.9|12843.6|198
1758294600000|2025-09-19 15:10:00|12849.8|12848.2|12847|12844.6|12850.5|12848.2|12846.9|12844.5|186
1758294900000|2025-09-19 15:15:00|12847.1|12844.7|12848.3|12845.9|12848.7|12846.6|12846.9|12844.5|202
1758295200000|2025-09-19 15:20:00|12848.2|12845.8|12846.2|12843.8|12848.3|12846|12845|12843.2|217
1758295500000|2025-09-19 15:25:00|12846.1|12843.7|12847.3|12844.9|12847.4|12845.4|12845.2|12843.4|159
1758295800000|2025-09-19 15:30:00|12847.4|12845|12848.2|12845.8|12848.9|12846.8|12847.1|12844.4|228
1758296100000|2025-09-19 15:35:00|12847.8|12846.2|12850.7|12849.1|12851|12849.4|12847.5|12845.9|213
1758296400000|2025-09-19 15:40:00|12850.6|12849|12848.1|12845.7|12851|12849.4|12847.9|12845.6|246
1758296700000|2025-09-19 15:45:00|12848.2|12845.8|12846.8|12845.2|12849.1|12846.7|12846.7|12844|260
1758297000000|2025-09-19 15:50:00|12846.9|12845.3|12846.3|12843.9|12847.8|12846.2|12845.9|12843.5|188
1758297300000|2025-09-19 15:55:00|12846.2|12843.8|12846|12843.6|12846.3|12843.9|12845|12842.2|216
1758297600000|2025-09-19 16:00:00|12846.2|12843.8|12846.5|12843.3|12846.6|12843.9|12843.9|12841|226
1758297900000|2025-09-19 16:05:00|12846.4|12843.4|12848.2|12845.8|12848.5|12845.9|12846.2|12843.3|151
1758298200000|2025-09-19 16:10:00|12848.3|12845.9|12849.2|12846.8|12849.8|12847.4|12847.3|12844.9|177
1758298500000|2025-09-19 16:15:00|12849.3|12846.9|12850.2|12847.8|12850.4|12847.8|12848.2|12845.8|192
1758298800000|2025-09-19 16:20:00|12850.3|12847.9|12850.4|12848|12850.7|12848.1|12849.1|12846.7|169
1758299100000|2025-09-19 16:25:00|12850.5|12848.1|12849.8|12847.4|12850.5|12848.1|12848.9|12846.5|200
1758299400000|2025-09-19 16:30:00|12850.2|12847.8|12849.3|12846.9|12850.5|12848|12849|12846.2|187
1758299700000|2025-09-19 16:35:00|12849.2|12846.8|12848|12845.6|12849.4|12846.9|12847.3|12845.6|160
1758300000000|2025-09-19 16:40:00|12848.1|12845.7|12845.8|12844.2|12848.8|12846.8|12845.3|12843.7|146
1758300300000|2025-09-19 16:45:00|12846.2|12844.6|12847.9|12846.3|12848.1|12846.5|12845.7|12844.1|210
1758300600000|2025-09-19 16:50:00|12847.8|12846.2|12846.5|12844.9|12848.3|12846.7|12846.1|12844.5|148
1758300900000|2025-09-19 16:55:00|12846.4|12844.8|12843.6|12842|12846.7|12845.1|12843.6|12842|220
1758301200000|2025-09-19 17:00:00|12843.7|12842.1|12843.1|12841.5|12844.2|12842.1|12842.6|12841|205
1758301500000|2025-09-19 17:05:00|12843|12841.4|12844.3|12842.7|12844.6|12843|12842.2|12840.6|144
1758301800000|2025-09-19 17:10:00|12844.2|12842.6|12845.7|12844.1|12845.9|12844.3|12843.8|12842.2|188
1758302100000|2025-09-19 17:15:00|12845.6|12844|12845.1|12842.7|12845.7|12844.1|12844|12841.6|154
1758302400000|2025-09-19 17:20:00|12844.6|12842.2|12844.2|12841.8|12845.5|12843|12843.7|12841.3|181
1758302700000|2025-09-19 17:25:00|12844.3|12841.9|12844.9|12842.5|12845.4|12843|12844.2|12841.8|167
1758303000000|2025-09-19 17:30:00|12844.7|12842.3|12844.7|12843.1|12844.9|12843.3|12843.2|12841.4|169
1758303300000|2025-09-19 17:35:00|12844.8|12843.2|12844.1|12841.7|12845.3|12843.3|12843.3|12841.4|187
1758303600000|2025-09-19 17:40:00|12844|12841.6|12844.9|12843.3|12845.4|12843.8|12843.8|12841.5|135
1758303900000|2025-09-19 17:45:00|12845|12843.4|12844.2|12841.8|12845.1|12843.5|12842.6|12840.6|175
1758304200000|2025-09-19 17:50:00|12844.3|12841.9|12843.2|12841.6|12844.5|12842.1|12842.8|12840.4|168
1758304500000|2025-09-19 17:55:00|12843.3|12841.7|12843.9|12842.3|12844.6|12843|12842.7|12841.1|190
1758304800000|2025-09-19 18:00:00|12844|12842.4|12844.8|12843.2|12845.1|12843.5|12843.4|12841.8|228
1758305100000|2025-09-19 18:05:00|12844.7|12843.1|12845.7|12843.3|12846.3|12844.1|12844.7|12842.9|208
1758305400000|2025-09-19 18:10:00|12845.5|12843.1|12844.8|12843.2|12845.7|12844.1|12844.3|12842.7|128
1758305700000|2025-09-19 18:15:00|12844.7|12843.1|12845.4|12843.8|12845.4|12843.8|12844.4|12842.8|129
1758306000000|2025-09-19 18:20:00|12845.1|12843.5|12845.5|12843.9|12845.6|12843.9|12844.7|12842.8|91
1758306300000|2025-09-19 18:25:00|12845.6|12844|12845.6|12844|12846|12844.4|12845.4|12843.5|92
1758306600000|2025-09-19 18:30:00|12845.5|12843.9|12845.1|12842.7|12846.2|12844.1|12844.3|12842.6|94
1758306900000|2025-09-19 18:35:00|12845.2|12842.8|12846.2|12844.6|12847.8|12845.7|12845|12842.6|127
1758307200000|2025-09-19 18:40:00|12846.7|12844.3|12847.3|12844.9|12847.8|12845.3|12846.3|12844.3|85
1758307500000|2025-09-19 18:45:00|12847.2|12844.8|12846.3|12844.7|12847.4|12845.1|12845.9|12843.9|128
1758307800000|2025-09-19 18:50:00|12846.2|12844.6|12847.4|12844.3|12847.5|12845|12845.7|12843.8|113
1758308100000|2025-09-19 18:55:00|12847.2|12844.8|12846.8|12844.4|12847.6|12845.2|12846.2|12843.8|119
1758308400000|2025-09-19 19:00:00|12847.1|12844.7|12846.1|12843.7|12847.6|12845|12845.9|12843.2|112
1758308700000|2025-09-19 19:05:00|12846.3|12843.3|12845.2|12842.8|12846.6|12844.2|12845.2|12842.8|88
1758309000000|2025-09-19 19:10:00|12845.1|12842.7|12845.5|12843.1|12845.6|12843.2|12844.7|12842.1|88
1758309300000|2025-09-19 19:15:00|12845.4|12843|12845.1|12843.5|12845.5|12843.5|12844.5|12842.7|70
1758309600000|2025-09-19 19:20:00|12845|12843.4|12845.8|12844.2|12845.8|12844.2|12844.9|12842.8|70
1758309900000|2025-09-19 19:25:00|12846.1|12843.7|12847|12845.4|12848|12846.2|12845.7|12843.7|63
1758310200000|2025-09-19 19:30:00|12846.9|12845.3|12847.5|12845.1|12848.3|12846|12846.9|12845|51
1758310500000|2025-09-19 19:35:00|12847.4|12845|12846.8|12843.7|12848.2|12845.3|12846.2|12843.6|69
1758310800000|2025-09-19 19:40:00|12846.3|12843.8|12846.1|12843.7|12847.6|12844.8|12845.9|12843|105
1758311100000|2025-09-19 19:45:00|12846.2|12843.8|12845.2|12842.8|12846.4|12844|12844.9|12842.5|90
1758311400000|2025-09-19 19:50:00|12845.1|12842.7|12845.5|12843.1|12846.3|12844.1|12844.9|12842.7|141
1758311700000|2025-09-19 19:55:00|12845.8|12843.4|12847.3|12844.2|12847.7|12845.3|12845.8|12843.4|130
1758312000000|2025-09-19 20:00:00|12848|12844.8|12848.3|12845.9|12848.3|12846|12847.2|12844.5|55
1758312300000|2025-09-19 20:05:00|12848.4|12846|12849.4|12847|12849.5|12847.1|12848.1|12845.7|47
1758312600000|2025-09-19 20:10:00|12849.5|12847.1|12850.8|12848.4|12851|12848.6|12849.5|12847.1|46
1758312900000|2025-09-19 20:15:00|12850.9|12848.5|12850.3|12847.9|12851.4|12849|12850.2|12847.8|40
1758313200000|2025-09-19 20:20:00|12850.4|12848|12849.2|12846.8|12850.4|12848|12849.1|12846.7|37
1758313500000|2025-09-19 20:25:00|12849.3|12846.9|12849.7|12847.3|12849.8|12847.4|12849.1|12846.7|42
1758313800000|2025-09-19 20:30:00|12850|12847.6|12855.3|12845.7|12855.4|12848.9|12850|12845.3|78
1758314100000|2025-09-19 20:35:00|12855.5|12845.6|12860.7|12847.4|12861.4|12852.5|12853.4|12845.1|112
1758314400000|2025-09-19 20:40:00|12860.6|12842.4|12856.6|12840.6|12863.2|12850.8|12849.6|12835.1|404
1758314700000|2025-09-19 20:45:00|12856.3|12840.3|12856.4|12840.4|12857.9|12841.9|12855.5|12839.5|74
1758315000000|2025-09-19 20:50:00|12857|12841|12856|12840|12857.3|12841.3|12855.5|12839.5|104
1758315300000|2025-09-19 20:55:00|12855.9|12839.9|12855.9|12839.9|12856|12840|12850.1|12834.1|81
1758484800000|2025-09-21 20:00:00|12853.6|12836.6|12853.6|12836.6|12857.9|12840.9|12853.5|12836.5|62
1758485100000|2025-09-21 20:05:00|12857.8|12840.8|12853.5|12836.5|12857.9|12840.9|12853.5|12836.5|60
1758485400000|2025-09-21 20:10:00|12857.8|12840.8|12853.5|12836.5|12857.9|12840.9|12853.5|12836.5|59
1758485700000|2025-09-21 20:15:00|12857.8|12840.8|12856.1|12834.1|12860.3|12840.8|12853.5|12834|60
1758486000000|2025-09-21 20:20:00|12860.1|12838.1|12856|12834|12860.1|12838.1|12856|12834|60
1758486300000|2025-09-21 20:25:00|12860.1|12838.1|12856.5|12834.5|12860.6|12838.6|12856|12834|75
1758486600000|2025-09-21 20:30:00|12856.4|12834.4|12856.6|12834.6|12861.1|12839.1|12856.4|12834.4|97
1758486900000|2025-09-21 20:35:00|12861|12839|12856.9|12834.9|12861.4|12839.4|12856.6|12834.6|96
1758487200000|2025-09-21 20:40:00|12856.7|12834.7|12858|12836|12861.1|12839.1|12856.3|12834.3|101
1758487500000|2025-09-21 20:45:00|12858.1|12836.1|12857.9|12835.9|12860.9|12838.9|12856.4|12834.4|96
1758487800000|2025-09-21 20:50:00|12858.1|12836.1|12856.5|12834.5|12861.2|12839.2|12856.4|12834.4|98
1758488100000|2025-09-21 20:55:00|12860.8|12838.8|12856.8|12834.8|12861.1|12839.1|12856.4|12834.4|91
1758488400000|2025-09-21 21:00:00|12856.3|12835.3|12859.5|12838.5|12859.5|12838.5|12855.4|12834.4|24
1758488700000|2025-09-21 21:05:00|12859.3|12838.3|12852.5|12836.5|12859.3|12838.4|12851.3|12834.5|63
1758489000000|2025-09-21 21:10:00|12852.9|12836.9|12853.8|12837.8|12854.4|12838.4|12852.3|12836.3|90
1758489300000|2025-09-21 21:15:00|12853.2|12837.2|12855.9|12843.5|12859|12843.5|12848.9|12832.9|140
1758489600000|2025-09-21 21:20:00|12857.7|12841.7|12857.6|12841.6|12859.1|12843.5|12855.9|12841|128
1758489900000|2025-09-21 21:25:00|12857.3|12841.3|12856.3|12843.5|12858.7|12843.5|12856.3|12840.9|50
1758490200000|2025-09-21 21:30:00|12857.7|12841.7|12853.4|12837.4|12857.7|12843.5|12852.2|12836.2|155
1758490500000|2025-09-21 21:35:00|12854|12838|12854.7|12839.7|12856.3|12842.3|12851.3|12835.3|194
1758490800000|2025-09-21 21:40:00|12854.6|12840.4|12853.3|12837.3|12854.6|12843|12851.7|12835.7|128
1758491100000|2025-09-21 21:45:00|12853.2|12837.2|12853.4|12837.9|12855.2|12839.2|12852.2|12836.2|170
1758491400000|2025-09-21 21:50:00|12853.7|12837.8|12853.5|12837.5|12855.1|12839.1|12851.4|12835.4|302
1758491700000|2025-09-21 21:55:00|12853.4|12837.4|12856.1|12840.1|12857.1|12841.1|12852.7|12836.7|321
1758492000000|2025-09-21 22:00:00|12856.2|12840.2|12855.5|12839.9|12856.2|12840.2|12853.7|12837.7|218
1758492300000|2025-09-21 22:05:00|12855.4|12840|12856.1|12840.3|12859.4|12843.9|12855.4|12839.7|232
1758492600000|2025-09-21 22:10:00|12855.8|12840.6|12855.5|12840.6|12856.1|12840.9|12855.2|12840.2|172
1758492900000|2025-09-21 22:15:00|12855.4|12840.7|12855.7|12840.7|12856.1|12841|12855.4|12840.5|137
1758493200000|2025-09-21 22:20:00|12855.6|12840.8|12854.1|12841.2|12855.8|12841.8|12854.1|12840.6|129
1758493500000|2025-09-21 22:25:00|12854.3|12841.1|12852.2|12841.8|12855.3|12843.2|12852|12840.8|192
1758493800000|2025-09-21 22:30:00|12852.1|12841.9|12852.8|12840.2|12854|12842|12852|12839.8|181
1758494100000|2025-09-21 22:35:00|12853.6|12841.2|12853.4|12840.6|12854.3|12841.5|12852.5|12839.4|231
1758494400000|2025-09-21 22:40:00|12853.3|12840.7|12853.3|12840.1|12854|12841.5|12852.2|12839|228
1758494700000|2025-09-21 22:45:00|12853.2|12840.6|12852.6|12839.4|12855.7|12841.3|12852.4|12838.8|203
1758495000000|2025-09-21 22:50:00|12853.3|12838.9|12855.6|12841.9|12855.9|12842.4|12852.6|12838|53
1758495300000|2025-09-21 22:55:00|12855.8|12841.7|12854.1|12842.9|12855.8|12843.5|12853.8|12841.6|212
1758495600000|2025-09-21 23:00:00|12854.2|12842.8|12853|12843.9|12854.2|12843.9|12853|12842.8|112
1758495900000|2025-09-21 23:05:00|12852.9|12844|12853|12843.9|12853.9|12844.3|12852.6|12843.3|75
1758496200000|2025-09-21 23:10:00|12852.9|12844|12854|12843.6|12854|12844|12852.9|12843.3|83
1758496500000|2025-09-21 23:15:00|12854.3|12843.5|12854.1|12847.8|12854.8|12847.8|12852.9|12843.5|71
1758496800000|2025-09-21 23:20:00|12853.8|12847.9|12853.4|12848.3|12853.8|12849|12853|12847.7|53
1758497100000|2025-09-21 23:25:00|12853.3|12848.4|12851.6|12847.5|12853.4|12848.9|12851.5|12847.3|44
1758497400000|2025-09-21 23:30:00|12851.1|12847.3|12854|12849.9|12854.4|12850.6|12851|12847.2|139
1758497700000|2025-09-21 23:35:00|12853.9|12850.1|12854.4|12850.5|12854.6|12850.7|12853.9|12850.1|96
1758498000000|2025-09-21 23:40:00|12854.5|12850.6|12854.4|12850.7|12854.7|12851.4|12853.8|12850.4|124
1758498300000|2025-09-21 23:45:00|12854.3|12850.6|12854.5|12851.4|12855.7|12852.9|12853.8|12850.6|138
1758498600000|2025-09-21 23:50:00|12854.3|12851.5|12855.4|12852.4|12855.6|12852.7|12852.2|12849.6|148
1758498900000|2025-09-21 23:55:00|12855.2|12852.8|12856.2|12853.8|12856.6|12853.9|12854.1|12851.5|130
1758499200000|2025-09-22 00:00:00|12856.6|12853.4|12856.2|12853.8|12857.7|12855.3|12855.1|12852.7|187
1758499500000|2025-09-22 00:05:00|12855.9|12853.5|12856.2|12853.8|12857.6|12855.2|12855|12852.6|176
1758499800000|2025-09-22 00:10:00|12856.1|12853.7|12852.3|12849.9|12856.2|12853.8|12851.1|12849.3|183
1758500100000|2025-09-22 00:15:00|12851.9|12850.3|12854.7|12853.1|12855.7|12854.1|12851.7|12850.1|123
1758500400000|2025-09-22 00:20:00|12854.6|12853|12853.2|12851.6|12854.7|12853.1|12852.6|12851|106
1758500700000|2025-09-22 00:25:00|12853.1|12851.5|12851.7|12850.1|12853.3|12851.7|12850.9|12849.3|99
1758501000000|2025-09-22 00:30:00|12851.6|12850|12853.4|12851.8|12853.6|12852|12851.2|12849.6|140
1758501300000|2025-09-22 00:35:00|12853.3|12851.7|12854.1|12851.7|12854.9|12852.8|12853.3|12851|99
1758501600000|2025-09-22 00:40:00|12854|12851.6|12855.3|12853.7|12855.9|12854.3|12854|12851.6|123
1758501900000|2025-09-22 00:45:00|12855.2|12853.6|12858.4|12856|12858.4|12856.8|12855.2|12853.6|131
1758502200000|2025-09-22 00:50:00|12857.9|12856.3|12860.1|12858.5|12860.3|12858.7|12857.9|12856.1|179
1758502500000|2025-09-22 00:55:00|12860|12858.4|12856.5|12854.9|12862.1|12859.7|12856.1|12854.5|219
1758502800000|2025-09-22 01:00:00|12856.1|12854.5|12857|12855.4|12857.4|12855.8|12853.3|12851.7|285
1758503100000|2025-09-22 01:05:00|12856.9|12855.3|12853.2|12851.6|12856.9|12855.3|12853.2|12851.6|161
1758503400000|2025-09-22 01:10:00|12853.1|12851.5|12853.8|12852.2|12854.5|12852.9|12852|12850.1|206
1758503700000|2025-09-22 01:15:00|12854|12852.4|12852.7|12851.1|12854.7|12852.7|12852.7|12851.1|191
1758504000000|2025-09-22 01:20:00|12852.8|12851.2|12855|12853.4|12855.3|12853.7|12852.7|12851.1|153
1758504300000|2025-09-22 01:25:00|12854.9|12853.3|12855.6|12854|12856.4|12854.4|12854.7|12852.7|135
1758504600000|2025-09-22 01:30:00|12855.7|12854.1|12855.3|12852.9|12857.4|12855.7|12854.8|12852.9|144
1758504900000|2025-09-22 01:35:00|12854.9|12853.3|12855.2|12852.8|12855.3|12853.5|12854|12851.6|154
1758505200000|2025-09-22 01:40:00|12855.3|12852.9|12854.5|12852.1|12855.3|12853.4|12853.6|12851.3|184
1758505500000|2025-09-22 01:45:00|12854.4|12852|12856.2|12853.8|12856.3|12854.3|12851.5|12849.8|140
1758505800000|2025-09-22 01:50:00|12855.9|12853.1|12855.2|12852.8|12856.4|12853.9|12854.8|12852.7|122
1758506100000|2025-09-22 01:55:00|12855.1|12852.7|12854.7|12852.3|12855.4|12853.3|12854.3|12852|101
1758506400000|2025-09-22 02:00:00|12854.8|12852.4|12855.3|12852.9|12856|12853.7|12853.8|12851.9|157
1758506700000|2025-09-22 02:05:00|12855.4|12853|12854.5|12852.1|12857.1|12855.3|12854.5|12852.1|150
1758507000000|2025-09-22 02:10:00|12854.6|12852.2|12855.9|12854.3|12857.3|12855.4|12854.2|12852.1|117
1758507300000|2025-09-22 02:15:00|12856|12854.4|12856.2|12854.6|12857.7|12855.9|12855.9|12854.3|139
1758507600000|2025-09-22 02:20:00|12856.3|12854.7|12857.3|12855.7|12858.3|12856.7|12856.1|12854.5|88
1758507900000|2025-09-22 02:25:00|12857.4|12855.8|12856.8|12855.2|12857.6|12855.9|12856.3|12854.6|118
1758508200000|2025-09-22 02:30:00|12856.7|12855.1|12856.1|12854.5|12857|12855.4|12855.1|12853.5|122
1758508500000|2025-09-22 02:35:00|12855.7|12854.1|12856.4|12854.8|12857.6|12855.9|12855.1|12853.5|152
1758508800000|2025-09-22 02:40:00|12856.3|12854.7|12853.6|12852|12857|12855.4|12853.5|12851.8|120
1758509100000|2025-09-22 02:45:00|12853.7|12852.1|12854.4|12852.8|12854.5|12852.9|12853.7|12852.1|86
1758509400000|2025-09-22 02:50:00|12854.3|12852.7|12854.1|12851.7|12854.9|12852.9|12853.1|12850.9|131
1758509700000|2025-09-22 02:55:00|12854.2|12851.8|12856.5|12854.9|12856.6|12855|12854|12851.6|186
1758510000000|2025-09-22 03:00:00|12856.8|12855.2|12855.7|12853.3|12857.1|12855.5|12855|12853.2|106
1758510300000|2025-09-22 03:05:00|12855.8|12853.4|12852.6|12850.2|12855.8|12853.4|12852.3|12849.3|148
1758510600000|2025-09-22 03:10:00|12852.7|12850.3|12851.1|12849.5|12852.9|12850.9|12850.9|12848.9|130
1758510900000|2025-09-22 03:15:00|12851.2|12849.6|12850.8|12849.2|12851.6|12849.6|12849.5|12847.9|124
1758511200000|2025-09-22 03:20:00|12850.7|12849.1|12850.9|12849.3|12851.9|12849.5|12850.3|12847.9|176
1758511500000|2025-09-22 03:25:00|12851|12849.4|12850.3|12848.7|12851.7|12850.1|12850.2|12848.1|131
1758511800000|2025-09-22 03:30:00|12850.4|12848.8|12849.7|12848.1|12850.8|12849.1|12849.4|12847.3|68
1758512100000|2025-09-22 03:35:00|12849.6|12848|12849.6|12848|12850.9|12848.9|12849.4|12847.7|83
1758512400000|2025-09-22 03:40:00|12849.8|12848.2|12849.5|12847.9|12849.9|12848.2|12848.6|12846.2|99
1758512700000|2025-09-22 03:45:00|12849.6|12848|12848.5|12846.9|12849.8|12848.2|12848.3|12846.5|67
1758513000000|2025-09-22 03:50:00|12848.6|12847|12846.5|12844.9|12849.1|12847.1|12846.4|12844.8|101
1758513300000|2025-09-22 03:55:00|12846.4|12844.8|12847.4|12845|12847.6|12845.7|12846.4|12844.4|116
1758513600000|2025-09-22 04:00:00|12847.5|12845.1|12849.1|12846.7|12849.4|12847|12847.4|12844.6|96
1758513900000|2025-09-22 04:05:00|12849|12846.6|12849.9|12847.5|12850|12847.6|12848.9|12846.5|123
1758514200000|2025-09-22 04:10:00|12849.7|12847.3|12849|12847.4|12851.8|12849.8|12848.6|12846.8|108
1758514500000|2025-09-22 04:15:00|12849.1|12847.5|12850.2|12848.6|12850.6|12848.8|12849.1|12847.4|84
1758514800000|2025-09-22 04:20:00|12850.1|12848.5|12852|12850.4|12852.4|12850.5|12849.8|12848.1|154
1758515100000|2025-09-22 04:25:00|12852.1|12850.5|12852.3|12850.7|12853|12851|12852.1|12850.2|84
1758515400000|2025-09-22 04:30:00|12852.4|12850.8|12852.5|12850.9|12853.4|12851.8|12852.3|12850.7|75
1758515700000|2025-09-22 04:35:00|12852.4|12850.8|12852.5|12850.9|12853.4|12851.8|12852.4|12850.7|89
1758516000000|2025-09-22 04:40:00|12852.4|12850.8|12853.2|12851.6|12853.2|12851.6|12852|12850.4|97
1758516300000|2025-09-22 04:45:00|12853.5|12851.1|12853.8|12852.2|12854.1|12852.5|12852.6|12851|97
1758516600000|2025-09-22 04:50:00|12853.7|12852.1|12853|12851.4|12853.9|12852.1|12852.5|12850.9|72
1758516900000|2025-09-22 04:55:00|12852.9|12851.3|12850.3|12848.7|12853.4|12851.6|12850.2|12848.4|125
1758517200000|2025-09-22 05:00:00|12850.6|12849|12851.1|12849.5|12851.6|12849.9|12850.3|12848.7|73
1758517500000|2025-09-22 05:05:00|12851|12849.4|12850.5|12848.9|12851|12849.4|12850.1|12848.5|80
1758517800000|2025-09-22 05:10:00|12850.4|12848.8|12850.9|12848.5|12851.2|12848.9|12850.1|12848.1|94
1758518100000|2025-09-22 05:15:00|12851|12848.6|12850.8|12849.2|12851|12849.3|12849.6|12848|118
1758518400000|2025-09-22 05:20:00|12850.7|12849.1|12849.1|12847.5|12850.9|12849.3|12849.1|12847.5|82
1758518700000|2025-09-22 05:25:00|12849.2|12847.6|12848.8|12847.2|12849.2|12847.6|12848.2|12846.6|97
1758519000000|2025-09-22 05:30:00|12848.7|12847.1|12848.3|12846.7|12849.3|12847.4|12848.2|12846.3|69
1758519300000|2025-09-22 05:35:00|12848.1|12846.5|12847.9|12846.3|12848.7|12847.1|12847.2|12845.6|118
1758519600000|2025-09-22 05:40:00|12848|12846.4|12847.6|12846|12848.8|12847.2|12847.3|12845.7|134
1758519900000|2025-09-22 05:45:00|12847.5|12845.9|12847.7|12846.1|12848.5|12846.9|12847.4|12845.8|109
1758520200000|2025-09-22 05:50:00|12847.6|12846|12848.2|12846.6|12848.4|12846.8|12847.3|12845.7|99
1758520500000|2025-09-22 05:55:00|12848.3|12846.7|12848|12846.4|12849.4|12847.8|12847.8|12846.2|111
1758520800000|2025-09-22 06:00:00|12848.1|12846.5|12843.7|12842.1|12848.2|12846.5|12843.5|12841.9|127
1758521100000|2025-09-22 06:05:00|12843.6|12842|12847.4|12845.8|12847.4|12845.8|12843.6|12842|156
1758521400000|2025-09-22 06:10:00|12847.3|12845.7|12847|12845.4|12848.6|12847|12846.8|12845.2|161
1758521700000|2025-09-22 06:15:00|12846.9|12845.3|12845.2|12842.8|12848.5|12846.5|12844|12842.4|142
1758522000000|2025-09-22 06:20:00|12845.3|12842.9|12845.5|12843.1|12846.2|12844.6|12844.4|12842.6|140
1758522300000|2025-09-22 06:25:00|12845.4|12843|12844.2|12842.6|12845.6|12843.5|12842.8|12841.2|154
1758522600000|2025-09-22 06:30:00|12844.3|12842.7|12845.2|12843.6|12846.4|12844.8|12843.8|12842|159
1758522900000|2025-09-22 06:35:00|12845.3|12843.7|12844.1|12842.5|12845.5|12843.9|12842.8|12841.2|124
1758523200000|2025-09-22 06:40:00|12844|12842.4|12843.3|12841.7|12844.5|12842.9|12843.2|12841.6|110
1758523500000|2025-09-22 06:45:00|12843.2|12841.6|12842.4|12840.8|12843.4|12841.8|12841.4|12839.8|132
1758523800000|2025-09-22 06:50:00|12842.3|12840.7|12843.7|12842.1|12845.2|12843.2|12842.3|12840.7|129
1758524100000|2025-09-22 06:55:00|12843.8|12842.2|12846.6|12845|12847.7|12845.7|12843.7|12842.1|242
1758524400000|2025-09-22 07:00:00|12846.5|12844.9|12846.6|12844.2|12849.1|12847.5|12845|12843.4|251
1758524700000|2025-09-22 07:05:00|12846.7|12845|12848.4|12846.8|12849.1|12847.5|12846.3|12844.4|227
1758525000000|2025-09-22 07:10:00|12848.3|12846.7|12849.9|12848.3|12850.4|12848.8|12848.2|12846.6|167
1758525300000|2025-09-22 07:15:00|12849.8|12848.2|12848.8|12847.2|12851.2|12849.6|12848.7|12847.1|202
1758525600000|2025-09-22 07:20:00|12848.7|12847.1|12848|12846.4|12849.2|12847.6|12847.3|12845.7|239
1758525900000|2025-09-22 07:25:00|12847.9|12846.3|12842.3|12839.9|12848.1|12846.4|12841.7|12839.9|284
1758526200000|2025-09-22 07:30:00|12842|12839.6|12847|12844.6|12847.1|12845.1|12841.6|12839.6|219
1758526500000|2025-09-22 07:35:00|12846.5|12844.9|12844.2|12842.6|12847|12845.1|12843.4|12841.8|200
1758526800000|2025-09-22 07:40:00|12844.1|12842.5|12844.5|12842.9|12847.5|12845.9|12844.1|12842.5|162
1758527100000|2025-09-22 07:45:00|12845.4|12843.8|12845.9|12844.3|12845.9|12844.3|12843.6|12842|163
1758527400000|2025-09-22 07:50:00|12845.8|12844.2|12845.8|12844.2|12846.2|12844.6|12844|12842.4|123
1758527700000|2025-09-22 07:55:00|12845.7|12844.1|12848.8|12847.2|12849.7|12847.5|12845.7|12844.1|189
1758528000000|2025-09-22 08:00:00|12849.2|12847.6|12843.3|12841.7|12850.2|12848.3|12843.3|12841.2|179
1758528300000|2025-09-22 08:05:00|12843.2|12841.6|12838.8|12837.2|12843.7|12842.1|12837.6|12835.7|215
1758528600000|2025-09-22 08:10:00|12838.7|12837.1|12837.1|12835.5|12839.6|12838|12835.7|12834|196
1758528900000|2025-09-22 08:15:00|12837.2|12835.6|12836.1|12834.5|12837.6|12836|12834.2|12832.6|209
1758529200000|2025-09-22 08:20:00|12836.4|12834.8|12837.9|12836.3|12838.4|12836.8|12836.1|12834.5|158
1758529500000|2025-09-22 08:25:00|12838|12836.4|12838|12836.4|12838|12836.4|12834.6|12833|189
1758529800000|2025-09-22 08:30:00|12838.1|12836.5|12837.1|12835.5|12838.1|12836.5|12835.9|12834.3|205
1758530100000|2025-09-22 08:35:00|12837|12835.4|12838.3|12836.7|12839.3|12837.7|12835.3|12833.7|173
1758530400000|2025-09-22 08:40:00|12838.2|12836.6|12837.4|12835|12839.2|12836.8|12836.9|12834.8|157
1758530700000|2025-09-22 08:45:00|12837.1|12834.7|12837.6|12836|12838|12836.4|12836.7|12834.3|133
1758531000000|2025-09-22 08:50:00|12837.7|12836.1|12837.4|12835.8|12839.3|12837.7|12836.7|12834.8|138
1758531300000|2025-09-22 08:55:00|12837.3|12835.7|12838.1|12836.5|12838.4|12836.8|12836.8|12834.7|136
1758531600000|2025-09-22 09:00:00|12838|12836.4|12837.8|12836.2|12838.6|12836.7|12836.6|12835|191
1758531900000|2025-09-22 09:05:00|12837.7|12836.1|12834.1|12832.5|12837.7|12836.1|12834|12832.1|192
1758532200000|2025-09-22 09:10:00|12834|12832.4|12835|12833.4|12835.2|12833.6|12834|12832.1|126
1758532500000|2025-09-22 09:15:00|12835.2|12833.6|12835.1|12833.5|12835.5|12833.9|12833.7|12832.1|184
1758532800000|2025-09-22 09:20:00|12835.2|12833.6|12836.6|12835|12837.3|12835.7|12835.2|12833.6|130
1758533100000|2025-09-22 09:25:00|12836.5|12834.9|12836.6|12835|12837.4|12835.8|12835.7|12834.1|139
1758533400000|2025-09-22 09:30:00|12836.5|12834.9|12836.8|12835.2|12837.6|12836|12835.4|12833.8|171
1758533700000|2025-09-22 09:35:00|12836.7|12835.1|12837.1|12834.7|12837.1|12835.1|12835.6|12834|123
1758534000000|2025-09-22 09:40:00|12837|12834.6|12836.2|12834.6|12837.1|12835|12835.5|12833.9|122
1758534300000|2025-09-22 09:45:00|12836.1|12834.5|12835.7|12834.1|12836.8|12834.9|12835.2|12833.4|141
1758534600000|2025-09-22 09:50:00|12835.6|12834|12835.4|12833.8|12835.8|12834.1|12834.6|12833|137
1758534900000|2025-09-22 09:55:00|12835.6|12834|12832.6|12831|12835.6|12834|12832.1|12830.5|129
1758535200000|2025-09-22 10:00:00|12832.8|12831.2|12830.1|12828.5|12832.8|12831.2|12829.8|12827.9|149
1758535500000|2025-09-22 10:05:00|12830|12828.4|12830.1|12828.5|12832.9|12831.3|12829.3|12827.7|198
1758535800000|2025-09-22 10:10:00|12830.2|12828.6|12830.1|12827.7|12831.1|12829.5|12829.6|12827.7|116
1758536100000|2025-09-22 10:15:00|12830.2|12827.8|12830.1|12828.5|12832|12830.1|12829.9|12827.7|165
1758536400000|2025-09-22 10:20:00|12830.2|12828.6|12827.8|12825.4|12830.5|12828.6|12827.4|12825.2|126
1758536700000|2025-09-22 10:25:00|12827.7|12825.3|12828.6|12827|12828.8|12827.2|12826.2|12823.8|148
1758537000000|2025-09-22 10:30:00|12828.5|12826.9|12831.6|12829.2|12831.7|12829.3|12828.4|12826.8|134
1758537300000|2025-09-22 10:35:00|12831.5|12829.1|12831.6|12830|12832.5|12830.6|12831|12829.1|185
1758537600000|2025-09-22 10:40:00|12831.5|12829.9|12831.2|12829.6|12831.8|12830.1|12830.2|12828.2|148
1758537900000|2025-09-22 10:45:00|12831.1|12829.5|12829.2|12827.6|12831.7|12829.7|12829|12826.9|106
1758538200000|2025-09-22 10:50:00|12829.1|12827.5|12830.1|12827.7|12830.5|12828.7|12829.1|12826.9|123
1758538500000|2025-09-22 10:55:00|12830|12827.6|12831.2|12828.8|12831.5|12829.1|12829.6|12827.2|106
1758538800000|2025-09-22 11:00:00|12831.3|12828.9|12831.2|12828.8|12831.8|12829.4|12830.2|12827.8|151
1758539100000|2025-09-22 11:05:00|12831.3|12828.9|12830.5|12828.9|12831.9|12830.3|12830.4|12828.8|149
1758539400000|2025-09-22 11:10:00|12830.8|12829.2|12832.3|12829.9|12832.5|12830.1|12830.8|12829|144
1758539700000|2025-09-22 11:15:00|12832.2|12829.8|12831.5|12829.1|12832.6|12830.5|12830.9|12828.5|208
1758540000000|2025-09-22 11:20:00|12831.6|12829.2|12832.3|12830.7|12833.3|12830.9|12831.3|12828.9|159
1758540300000|2025-09-22 11:25:00|12832.2|12830.6|12831.3|12828.9|12832.2|12830.6|12830.4|12828|141
1758540600000|2025-09-22 11:30:00|12831.2|12828.8|12830.2|12827.8|12831.3|12829.3|12829.3|12827.7|101
1758540900000|2025-09-22 11:35:00|12830.1|12827.7|12830.4|12828|12831|12829.3|12829.6|12827.5|89
1758541200000|2025-09-22 11:40:00|12830.3|12827.9|12831|12829.4|12831.3|12829.4|12830|12827.8|98
1758541500000|2025-09-22 11:45:00|12830.9|12829.3|12831|12828.6|12832.1|12830.2|12830.1|12828.2|134
1758541800000|2025-09-22 11:50:00|12830.8|12828.4|12830.1|12828.5|12831|12828.9|12828|12825.8|175
1758542100000|2025-09-22 11:55:00|12830.5|12828.1|12829.1|12827.5|12831.6|12830|12829.1|12827.4|143
1758542400000|2025-09-22 12:00:00|12828.8|12827.2|12828.1|12825.7|12830|12828.3|12827.4|12825|234
1758542700000|2025-09-22 12:05:00|12828.2|12825.8|12829.7|12828.1|12830.8|12829.2|12827.3|12825.2|177
1758543000000|2025-09-22 12:10:00|12829.5|12827.9|12829.6|12828|12829.8|12828.2|12828|12826.4|165
1758543300000|2025-09-22 12:15:00|12829.5|12827.9|12831.3|12828.9|12832.5|12829.8|12828.9|12827.3|187
1758543600000|2025-09-22 12:20:00|12831.2|12828.8|12831.3|12829.7|12831.7|12829.9|12829.2|12827.6|187
1758543900000|2025-09-22 12:25:00|12831.4|12829.8|12831.2|12828.8|12831.9|12830.3|12830.4|12828.8|77
1758544200000|2025-09-22 12:30:00|12831.1|12828.7|12829.3|12827.7|12831.4|12829.7|12829.1|12827.5|124
1758544500000|2025-09-22 12:35:00|12829.2|12827.6|12827.5|12825.9|12829.3|12827.7|12827.2|12825.6|131
1758544800000|2025-09-22 12:40:00|12827.6|12826|12828.1|12826.5|12828.6|12827|12827.2|12825.6|139
1758545100000|2025-09-22 12:45:00|12828|12826.4|12827.2|12825.6|12828.3|12826.7|12826.5|12824.4|182
1758545400000|2025-09-22 12:50:00|12827.1|12825.5|12825.4|12823.8|12828.4|12825.8|12825.3|12823.7|196
1758545700000|2025-09-22 12:55:00|12825.3|12823.7|12826.9|12825.3|12827.5|12825.9|12824.4|12822.8|254
1758546000000|2025-09-22 13:00:00|12826.8|12825.2|12827.6|12826|12832.6|12830.7|12826.8|12824.9|399
1758546300000|2025-09-22 13:05:00|12827.5|12825.9|12828.1|12825.7|12828.9|12827.2|12826|12823.9|224
1758546600000|2025-09-22 13:10:00|12828.2|12825.8|12828.6|12827|12829.5|12827.9|12827.9|12825.6|209
1758546900000|2025-09-22 13:15:00|12828.5|12826.9|12827.7|12826.1|12829.9|12828|12827.5|12825.6|175
1758547200000|2025-09-22 13:20:00|12827.6|12826|12827.9|12826.3|12828|12826.4|12826.8|12825.2|147
1758547500000|2025-09-22 13:25:00|12828|12826.4|12828.2|12826.6|12828.9|12827.3|12827.2|12825.4|180
1758547800000|2025-09-22 13:30:00|12828.1|12826.5|12830|12828.4|12830.6|12828.6|12827.9|12825.9|239
1758548100000|2025-09-22 13:35:00|12829.9|12828.3|12831.7|12830.1|12832|12830.4|12828.7|12827.1|242
1758548400000|2025-09-22 13:40:00|12831.8|12830.2|12833.5|12831.9|12833.6|12832|12830.8|12829.2|232
1758548700000|2025-09-22 13:45:00|12833.6|12832|12837.1|12834.7|12837.4|12835.4|12833.6|12832|177
1758549000000|2025-09-22 13:50:00|12837|12834.6|12833.1|12831.5|12837.4|12835.8|12832.9|12831.3|187
1758549300000|2025-09-22 13:55:00|12833|12831.4|12832.1|12829.7|12833.7|12832.1|12831.7|12829.5|159
1758549600000|2025-09-22 14:00:00|12832.2|12829.8|12835|12833.4|12836.1|12834|12832.1|12829.7|238
1758549900000|2025-09-22 14:05:00|12834.9|12833.3|12834.3|12832.7|12835.6|12834|12833.3|12831.4|157
1758550200000|2025-09-22 14:10:00|12834.5|12832.9|12835.7|12833.3|12837.3|12835|12834.5|12832.7|213
1758550500000|2025-09-22 14:15:00|12835.2|12833.6|12836.8|12835.2|12838.3|12836|12835.2|12833.1|177
1758550800000|2025-09-22 14:20:00|12836.9|12835.3|12837.9|12836.3|12838.5|12836.9|12836.4|12834.8|167
1758551100000|2025-09-22 14:25:00|12838|12836.4|12836.7|12834.3|12838.4|12836.5|12836.7|12834.3|167
1758551400000|2025-09-22 14:30:00|12836.6|12834.2|12837.2|12834.8|12837.3|12835.4|12834.7|12832.3|213
1758551700000|2025-09-22 14:35:00|12837.1|12834.7|12835.4|12833|12838.4|12836|12835.2|12832.8|240
1758552000000|2025-09-22 14:40:00|12835.3|12832.9|12834.6|12832.2|12837.2|12834.8|12834.5|12832.1|198
1758552300000|2025-09-22 14:45:00|12834.4|12832|12833.7|12831.3|12835.1|12833|12832.6|12830.8|263
1758552600000|2025-09-22 14:50:00|12833.3|12830.9|12832.7|12830.3|12835.8|12833.1|12831.3|12828.9|223
1758552900000|2025-09-22 14:55:00|12833|12830.6|12832|12830.4|12833.2|12830.8|12831.2|12829.6|260
1758553200000|2025-09-22 15:00:00|12831.9|12830.3|12833.2|12830.8|12833.3|12830.9|12830.8|12828.5|271
1758553500000|2025-09-22 15:05:00|12833.3|12830.9|12832.5|12830.9|12833.4|12831.7|12831.7|12830.1|226
1758553800000|2025-09-22 15:10:00|12832.6|12831|12835.8|12834.2|12835.8|12834.2|12832.6|12831|208
1758554100000|2025-09-22 15:15:00|12835.7|12834.1|12832.7|12831.1|12836.2|12834.3|12832.3|12830.7|169
1758554400000|2025-09-22 15:20:00|12832.8|12831.2|12833|12831.4|12834.6|12832.7|12832.6|12830.8|206
1758554700000|2025-09-22 15:25:00|12833.1|12831.5|12831.9|12830.3|12833.9|12832.3|12831.8|12830.2|218
1758555000000|2025-09-22 15:30:00|12832|12830.4|12830.8|12829.2|12832.2|12830.6|12829.9|12828.3|251
1758555300000|2025-09-22 15:35:00|12830.9|12829.3|12831|12828.6|12831.7|12830.1|12829.9|12828.3|273
1758555600000|2025-09-22 15:40:00|12830.9|12828.5|12831.1|12829.5|12832.4|12830.5|12830.4|12828.5|227
1758555900000|2025-09-22 15:45:00|12831.2|12829.6|12831.1|12828.7|12832.1|12830.1|12830|12828|279
1758556200000|2025-09-22 15:50:00|12831|12828.6|12833.1|12830.7|12833.2|12831.1|12830.7|12828.3|253
1758556500000|2025-09-22 15:55:00|12833|12830.6|12832.3|12829.9|12833.5|12831.7|12831.7|12829.8|236
1758556800000|2025-09-22 16:00:00|12832.2|12829.8|12831.4|12829.8|12833.2|12831.2|12831|12829.3|334
1758557100000|2025-09-22 16:05:00|12831.3|12829.7|12829.4|12827.8|12831.8|12829.8|12829.2|12827.2|229
1758557400000|2025-09-22 16:10:00|12829.5|12827.9|12827.3|12825.7|12830.8|12828.4|12827|12824.8|317
1758557700000|2025-09-22 16:15:00|12827.4|12825.8|12824.9|12823.3|12827.8|12825.8|12824.4|12822.8|245
1758558000000|2025-09-22 16:20:00|12825|12823.4|12825.3|12823.7|12825.4|12823.7|12823.5|12821.9|290
1758558300000|2025-09-22 16:25:00|12825.2|12823.6|12821.9|12819.5|12826.1|12824.1|12821.6|12819.5|264
1758558600000|2025-09-22 16:30:00|12821.8|12819.4|12824.8|12823.2|12825.3|12823.7|12821.7|12819.3|181
1758558900000|2025-09-22 16:35:00|12824.7|12823.1|12825.3|12822.9|12826.4|12824.8|12824.6|12822.7|210
1758559200000|2025-09-22 16:40:00|12825.5|12823.1|12825.1|12823.5|12825.6|12823.8|12824.5|12822.7|131
1758559500000|2025-09-22 16:45:00|12825.4|12823.8|12826.3|12823.9|12827.4|12825.4|12824.9|12823.3|180
1758559800000|2025-09-22 16:50:00|12825.8|12824.2|12825.4|12823|12826|12824.4|12824.5|12822.5|179
1758560100000|2025-09-22 16:55:00|12825.2|12822.8|12825.2|12822.8|12826|12823.9|12824.4|12822.5|209
1758560400000|2025-09-22 17:00:00|12825.3|12822.9|12823.7|12822.1|12825.4|12823.1|12823.1|12821.4|205
1758560700000|2025-09-22 17:05:00|12823.6|12822|12823.6|12822|12825.3|12823.3|12823.5|12821.5|124
1758561000000|2025-09-22 17:10:00|12823.7|12822.1|12824.9|12823.3|12825.6|12823.9|12823.6|12821.9|160
1758561300000|2025-09-22 17:15:00|12824.8|12823.2|12824.7|12822.3|12825.4|12823.8|12823.8|12821.6|173
1758561600000|2025-09-22 17:20:00|12824.8|12822.4|12824.5|12822.1|12825.2|12822.8|12824|12821.5|207
1758561900000|2025-09-22 17:25:00|12824.6|12822.2|12824.1|12821.7|12824.8|12822.4|12823.8|12821.4|165
1758562200000|2025-09-22 17:30:00|12824|12821.6|12823.1|12820.7|12824.2|12821.8|12822.9|12820.4|125
1758562500000|2025-09-22 17:35:00|12823.3|12820.9|12823|12820.6|12824.4|12822.2|12822.2|12820.5|196
1758562800000|2025-09-22 17:40:00|12822.9|12820.5|12821.8|12820.2|12823.3|12821.6|12821.5|12819.7|214
1758563100000|2025-09-22 17:45:00|12821.6|12820|12822.1|12819.7|12823.1|12821.1|12821.4|12819.4|207
1758563400000|2025-09-22 17:50:00|12822|12819.6|12821.9|12819.5|12822.2|12820.2|12821|12818.9|155
1758563700000|2025-09-22 17:55:00|12822|12819.6|12821.3|12819.7|12822.6|12821|12820.8|12819.2|185
1758564000000|2025-09-22 18:00:00|12821.4|12819.8|12821.7|12820.1|12822.1|12820.5|12820|12818.4|241
1758564300000|2025-09-22 18:05:00|12821.8|12820.2|12820.3|12818.7|12822.7|12821.1|12820.2|12818.6|268
1758564600000|2025-09-22 18:10:00|12820.4|12818.8|12821.7|12820.1|12822.2|12820.6|12819.6|12818|184
1758564900000|2025-09-22 18:15:00|12821.8|12820.2|12822|12820.4|12822.7|12821.1|12821.6|12820|228
1758565200000|2025-09-22 18:20:00|12822.1|12820.5|12822|12820.4|12822.5|12820.9|12821.6|12820|262
1758565500000|2025-09-22 18:25:00|12821.9|12820.3|12821.8|12820.2|12822.8|12821.2|12821.7|12820.1|216
1758565800000|2025-09-22 18:30:00|12821.7|12820.1|12822.3|12820.7|12822.4|12820.8|12820.6|12819|220
1758566100000|2025-09-22 18:35:00|12822.2|12820.6|12821.8|12820.2|12822.4|12820.8|12821|12819.4|211
1758566400000|2025-09-22 18:40:00|12821.9|12820.3|12822.9|12820.5|12823|12821.1|12821.5|12819.7|186
1758566700000|2025-09-22 18:45:00|12822.5|12820.9|12822.3|12820.7|12823.1|12821.2|12821.7|12819.7|178
1758567000000|2025-09-22 18:50:00|12822.4|12820.8|12821.9|12820.3|12823.2|12821.5|12821.9|12819.9|269
1758567300000|2025-09-22 18:55:00|12822|12820.4|12820.8|12819.2|12822.4|12820.8|12820.5|12818.7|196
1758567600000|2025-09-22 19:00:00|12820.7|12819.1|12820.4|12818.8|12822.3|12820.3|12820.3|12818.3|111
1758567900000|2025-09-22 19:05:00|12820.5|12818.9|12821.3|12819.7|12821.5|12819.9|12820.4|12818.8|75
1758568200000|2025-09-22 19:10:00|12821.4|12819.8|12821.6|12820|12822.3|12820.4|12821.2|12819.6|77
1758568500000|2025-09-22 19:15:00|12821.5|12819.9|12820.8|12819.2|12821.6|12820|12820.7|12819.1|91
1758568800000|2025-09-22 19:20:00|12821|12819.4|12820.6|12819|12821.1|12819.5|12820.3|12818.7|99
1758569100000|2025-09-22 19:25:00|12820.7|12819.1|12819.9|12818.3|12821|12819.1|12819.6|12817.7|125
1758569400000|2025-09-22 19:30:00|12820|12818.4|12819.2|12817.6|12820.4|12818.8|12819.1|12817.1|128
1758569700000|2025-09-22 19:35:00|12819.3|12817.7|12819.9|12817.5|12820.2|12818.6|12819.2|12817.1|114
1758570000000|2025-09-22 19:40:00|12820|12817.6|12819.9|12817.5|12820.2|12818.2|12819.2|12817|106
1758570300000|2025-09-22 19:45:00|12819.8|12817.4|12818.7|12817.1|12820.2|12817.8|12818.4|12816.7|143
1758570600000|2025-09-22 19:50:00|12818.6|12817|12819.5|12817.1|12819.9|12817.6|12818.5|12816.4|157
1758570900000|2025-09-22 19:55:00|12820.1|12817.7|12820.2|12817.8|12820.3|12818.5|12818.1|12816|185
1758571200000|2025-09-22 20:00:00|12820.4|12818|12820.3|12818.7|12821.1|12818.9|12819|12816.9|205
1758571500000|2025-09-22 20:05:00|12820.4|12818.8|12820.2|12818.6|12821.1|12819.2|12819.8|12818.1|136
1758571800000|2025-09-22 20:10:00|12820.6|12818.2|12822.4|12820.8|12823.6|12821.2|12820.3|12818.2|79
1758572100000|2025-09-22 20:15:00|12822.3|12820.7|12823|12821.4|12823.9|12822|12822.3|12820.1|47
1758572400000|2025-09-22 20:20:00|12823.1|12821.5|12822.2|12820.6|12823.6|12821.5|12821.9|12819.2|65
1758572700000|2025-09-22 20:25:00|12822.3|12820.7|12822|12818.5|12823.2|12821.2|12821.8|12818.4|98
1758573000000|2025-09-22 20:30:00|12821.7|12818.7|12821.9|12820.3|12822.9|12820.3|12821.7|12818.7|29
1758573300000|2025-09-22 20:35:00|12821.8|12820.2|12823.2|12819.9|12825.8|12821.3|12821.8|12817.6|44
1758573600000|2025-09-22 20:40:00|12823.3|12819.8|12822.7|12819.6|12825.4|12820.4|12822|12817.2|68
1758573900000|2025-09-22 20:45:00|12822.8|12819.7|12823.6|12819.7|12825.5|12819.9|12822.8|12817.2|57
1758574200000|2025-09-22 20:50:00|12823.5|12817.7|12823.1|12819.6|12825.6|12820.1|12822.4|12817.4|88
1758574500000|2025-09-22 20:55:00|12823|12820.6|12831.2|12815.2|12834.5|12820.6|12823|12812.5|146
1758574800000|2025-09-22 21:00:00|12832.8|12816.8|12833.1|12817.1|12834.4|12818.4|12832.8|12816.8|6
1758575100000|2025-09-22 21:05:00|12835.2|12819.2|12831|12815|12835.2|12819.2|12828.5|12812.5|84
1758575400000|2025-09-22 21:10:00|12831.1|12815.1|12830|12814|12833.5|12817.5|12829.3|12813.3|117
1758575700000|2025-09-22 21:15:00|12830.6|12814.6|12832.2|12816.2|12834|12818|12830.6|12814.6|136
1758576000000|2025-09-22 21:20:00|12832.3|12816.3|12831.7|12815.7|12833.5|12817.5|12831.7|12815.7|161
1758576300000|2025-09-22 21:25:00|12831.9|12815.9|12833.2|12817.2|12833.8|12817.8|12831.1|12815.1|165
1758576600000|2025-09-22 21:30:00|12832.2|12816.2|12831.5|12815.5|12832.7|12816.7|12830|12814|226
1758576900000|2025-09-22 21:35:00|12831.2|12815.2|12831.3|12815.3|12832.8|12816.8|12830.4|12814.4|263
1758577200000|2025-09-22 21:40:00|12831.2|12815.2|12832|12816.6|12832.4|12817|12828.7|12815|236
1758577500000|2025-09-22 21:45:00|12832.4|12816.7|12830.1|12816.1|12832.4|12816.9|12828|12814.9|258
1758577800000|2025-09-22 21:50:00|12830.4|12816|12830.3|12815.6|12831.7|12816.2|12826.7|12812.4|286
1758578100000|2025-09-22 21:55:00|12830.5|12815.9|12829.2|12815.5|12830.7|12816.1|12826.8|12814|329
1758578400000|2025-09-22 22:00:00|12829.3|12815.6|12823.1|12816.7|12829.3|12819.4|12822.8|12814|230
1758578700000|2025-09-22 22:05:00|12823.2|12816.6|12821.3|12815.7|12823.2|12817.2|12821.1|12815|69
1758579000000|2025-09-22 22:10:00|12821.8|12814.9|12821.6|12815.3|12822.6|12816.1|12821.2|12814.6|123
1758579300000|2025-09-22 22:15:00|12821.7|12815.2|12821.2|12815.7|12821.8|12816.3|12820.8|12815.1|107
1758579600000|2025-09-22 22:20:00|12821.1|12815.8|12821.4|12815.3|12821.5|12816.3|12820.7|12815.2|68
1758579900000|2025-09-22 22:25:00|12821.5|12815.4|12821|12815.9|12821.6|12816|12820.9|12815.1|80
1758580200000|2025-09-22 22:30:00|12821.1|12815.8|12821.7|12815.1|12821.7|12815.9|12821|12815|76
1758580500000|2025-09-22 22:35:00|12821.6|12815.2|12821.5|12814.8|12821.8|12816.1|12820.5|12814.7|96
1758580800000|2025-09-22 22:40:00|12821.3|12815.6|12821.5|12815.2|12821.6|12816.1|12820.8|12814.9|95
1758581100000|2025-09-22 22:45:00|12821.6|12815.3|12821.3|12815.4|12821.6|12816.3|12820.7|12815.1|47
1758581400000|2025-09-22 22:50:00|12820.7|12816.3|12821.5|12816.6|12822.2|12817|12820.7|12816.1|94
1758581700000|2025-09-22 22:55:00|12822.1|12816.1|12820.8|12816|12822.4|12816.7|12820.6|12815.9|88
1758582000000|2025-09-22 23:00:00|12821|12815.7|12822.1|12818.7|12822.3|12818.7|12819.2|12815.6|157
1758582300000|2025-09-22 23:05:00|12822.2|12818.8|12822.1|12817.9|12822.6|12818.8|12821.4|12817.6|95
1758582600000|2025-09-22 23:10:00|12822.2|12817.8|12822.1|12817.9|12822.2|12818.1|12821.5|12817.5|52
1758582900000|2025-09-22 23:15:00|12821.7|12817.8|12819.9|12816.2|12821.7|12817.8|12819.2|12815.3|145
1758583200000|2025-09-22 23:20:00|12819.7|12816.3|12820.4|12816.8|12820.5|12817|12819.4|12815.6|110
1758583500000|2025-09-22 23:25:00|12820.3|12816.9|12820.1|12816.8|12820.3|12817|12820|12816.7|69
1758583800000|2025-09-22 23:30:00|12820.2|12817|12821.1|12817.9|12821.2|12818.4|12820.1|12816.8|74
1758584100000|2025-09-22 23:35:00|12821.2|12817.8|12821|12818|12821.3|12818.4|12820.8|12817.7|60
1758584400000|2025-09-22 23:40:00|12820.7|12818.3|12821.1|12817.8|12821.3|12818.3|12820.7|12817.4|45
1758584700000|2025-09-22 23:45:00|12821.2|12817.7|12820.5|12817.4|12821.6|12818|12820.2|12817.4|78
1758585000000|2025-09-22 23:50:00|12820.6|12817.5|12820.5|12817.5|12821|12817.9|12820.3|12817.1|79
1758585300000|2025-09-22 23:55:00|12820.2|12817.8|12820.6|12817.4|12821.3|12818.4|12820.2|12817|89
1758585600000|2025-09-23 00:00:00|12820.2|12817.8|12820.7|12819.1|12821.3|12819.7|12819.7|12817.3|269
1758585900000|2025-09-23 00:05:00|12820.6|12819|12822|12820.4|12822.1|12820.5|12820.4|12818.8|221
1758586200000|2025-09-23 00:10:00|12821.9|12820.3|12824.4|12822.8|12824.4|12822.8|12821.9|12820.3|147
1758586500000|2025-09-23 00:15:00|12824.3|12822.7|12824.4|12822.8|12824.7|12823.1|12823.6|12822|128
1758586800000|2025-09-23 00:20:00|12824.2|12822.6|12824.1|12822.5|12824.2|12822.6|12823.2|12821.6|150
1758587100000|2025-09-23 00:25:00|12824.2|12822.6|12823.5|12821.9|12824.7|12822.8|12823.3|12821.2|105
1758587400000|2025-09-23 00:30:00|12823.4|12821.8|12821.6|12820|12823.9|12821.9|12821.4|12819.8|271
1758587700000|2025-09-23 00:35:00|12821.7|12820.1|12821.9|12820.3|12822.7|12821.1|12821.3|12819.7|267
1758588000000|2025-09-23 00:40:00|12821.8|12820.2|12822.6|12821|12823.8|12822.2|12821.6|12819.9|169
1758588300000|2025-09-23 00:45:00|12822.5|12820.9|12821.8|12819.4|12822.9|12821.3|12821.3|12819.2|146
1758588600000|2025-09-23 00:50:00|12821.7|12819.3|12821.6|12820|12821.8|12820.2|12820.3|12818.7|217
1758588900000|2025-09-23 00:55:00|12821.7|12820.1|12821.8|12820.2|12823.2|12820.8|12821.3|12819.2|155
1758589200000|2025-09-23 01:00:00|12821.9|12820.3|12823|12821.4|12823.6|12822|12821.3|12819.7|168
1758589500000|2025-09-23 01:05:00|12823.1|12821.5|12823.1|12820.7|12823.6|12821.9|12820.8|12819.2|251
1758589800000|2025-09-23 01:10:00|12823|12820.6|12822.9|12820.5|12824.1|12822.4|12822.7|12820.3|193
1758590100000|2025-09-23 01:15:00|12822.8|12820.4|12821|12819.4|12823.2|12821.2|12820.4|12818.8|211
1758590400000|2025-09-23 01:20:00|12821.1|12819.5|12820.4|12818.8|12822|12820.4|12820.4|12818.6|70
1758590700000|2025-09-23 01:25:00|12820.5|12818.9|12821.9|12820.3|12822|12820.4|12820.3|12818.7|79
1758591000000|2025-09-23 01:30:00|12821.8|12820.2|12820.6|12818.2|12823.9|12822.2|12820.6|12818.2|143
1758591300000|2025-09-23 01:35:00|12820.8|12818.4|12820.7|12818.3|12822|12820.1|12819.8|12817.7|245
1758591600000|2025-09-23 01:40:00|12820.6|12818.2|12817.8|12816.2|12820.8|12818.4|12817.3|12815.2|273
1758591900000|2025-09-23 01:45:00|12817.9|12816.3|12816.2|12814.6|12817.9|12816.3|12816.1|12814.5|120
1758592200000|2025-09-23 01:50:00|12816.1|12814.5|12818.4|12816|12819.8|12817.8|12814.9|12813.3|249
1758592500000|2025-09-23 01:55:00|12818.3|12815.9|12819.5|12817.1|12819.8|12817.9|12817.8|12815.6|135
1758592800000|2025-09-23 02:00:00|12819.2|12817.6|12820.2|12818.6|12820.3|12818.7|12818.1|12816.4|162
1758593100000|2025-09-23 02:05:00|12820.1|12818.5|12821.5|12819.9|12821.8|12819.9|12819.3|12817.5|165
1758593400000|2025-09-23 02:10:00|12821.4|12819.8|12825.6|12824|12827.3|12825.7|12821.3|12819.3|328
1758593700000|2025-09-23 02:15:00|12825.5|12823.9|12826.2|12824.6|12826.2|12824.6|12824.7|12823.1|283
1758594000000|2025-09-23 02:20:00|12826.5|12824.1|12826.5|12824.9|12826.9|12825|12825|12823.4|196
1758594300000|2025-09-23 02:25:00|12826.6|12825|12827.6|12826|12828.9|12826.8|12826.5|12824.9|263
1758594600000|2025-09-23 02:30:00|12828.1|12825.7|12830.4|12828.8|12830.5|12828.9|12828.1|12825.7|158
1758594900000|2025-09-23 02:35:00|12830.3|12828.7|12828.3|12825.9|12830.4|12828.8|12827.8|12825.8|163
1758595200000|2025-09-23 02:40:00|12828.4|12826|12828.1|12826.5|12829|12826.8|12827.2|12825.6|207
1758595500000|2025-09-23 02:45:00|12828.2|12826.6|12829.3|12826.9|12829.7|12827.9|12827.7|12825.3|179
1758595800000|2025-09-23 02:50:00|12829.4|12827|12829|12827.4|12829.7|12828|12828.6|12826.2|215
1758596100000|2025-09-23 02:55:00|12829.1|12827.5|12829.5|12827.9|12831|12829.4|12829|12827.4|188
1758596400000|2025-09-23 03:00:00|12829.4|12827.8|12828.4|12826.8|12830.6|12828.7|12828.1|12826.5|128
1758596700000|2025-09-23 03:05:00|12828.9|12827.3|12831.7|12829.3|12832.2|12830.3|12828.7|12827.1|210
1758597000000|2025-09-23 03:10:00|12831.8|12829.4|12831.5|12829.9|12832.4|12830.8|12830.3|12828.4|216
1758597300000|2025-09-23 03:15:00|12831.4|12829.8|12830.6|12829|12832|12830|12830|12828.3|228
1758597600000|2025-09-23 03:20:00|12830.7|12829.1|12829.2|12826.8|12830.7|12829.1|12828.5|12826.7|190
1758597900000|2025-09-23 03:25:00|12829.1|12826.7|12828.2|12826.6|12829.6|12828|12828|12826.3|174
1758598200000|2025-09-23 03:30:00|12828.1|12826.5|12829.6|12827.2|12829.7|12827.3|12828.1|12826.2|137
1758598500000|2025-09-23 03:35:00|12829.5|12827.1|12829.5|12827.1|12830.1|12827.6|12829.2|12826.6|109
1758598800000|2025-09-23 03:40:00|12829.8|12826.6|12826.7|12824.3|12829.8|12826.8|12826.7|12824.1|138
1758599100000|2025-09-23 03:45:00|12826.6|12824.2|12825.9|12823.5|12827.1|12824.7|12825.7|12823.3|48
1758599400000|2025-09-23 03:50:00|12826|12823.6|12825.7|12824.1|12826.4|12824.1|12825.4|12823.2|183
1758599700000|2025-09-23 03:55:00|12825.8|12824.2|12825.6|12824|12826.2|12824.6|12825.1|12823.5|146
1758600000000|2025-09-23 04:00:00|12825.3|12823.7|12826.5|12824.9|12827.1|12825.5|12825|12823.4|118
1758600300000|2025-09-23 04:05:00|12826.6|12825|12826.9|12824.5|12827.4|12825.8|12826.5|12824.5|75
1758600600000|2025-09-23 04:10:00|12827|12824.6|12825.3|12823.7|12827.3|12825.7|12825.3|12823.7|124
1758600900000|2025-09-23 04:15:00|12825.4|12823.8|12827.1|12824.7|12827.2|12825.5|12825.2|12823.6|175
1758601200000|2025-09-23 04:20:00|12827|12824.6|12827.5|12825.9|12828.9|12827.1|12825.9|12823.5|181
1758601500000|2025-09-23 04:25:00|12827.6|12826|12827.8|12826.2|12828.7|12826.7|12827.3|12825.7|88
1758601800000|2025-09-23 04:30:00|12827.9|12826.3|12826.5|12824.9|12828.1|12826.5|12826.2|12824.6|160
1758602100000|2025-09-23 04:35:00|12826.6|12825|12826.6|12825|12827|12825.4|12826.3|12824.7|139
1758602400000|2025-09-23 04:40:00|12826.5|12824.9|12826.8|12825.2|12827.7|12826.1|12826.4|12824.8|219
1758602700000|2025-09-23 04:45:00|12826.7|12825.1|12827.6|12826|12827.9|12826.3|12826.4|12824.8|189
1758603000000|2025-09-23 04:50:00|12827.8|12826.2|12827.7|12826.1|12828|12826.4|12826.6|12825|257
1758603300000|2025-09-23 04:55:00|12827.8|12826.2|12828.2|12825.8|12828.4|12826.7|12826.6|12825|173
1758603600000|2025-09-23 05:00:00|12830.1|12826|12829.9|12828.3|12830.9|12829.1|12828.6|12825.5|114
1758603900000|2025-09-23 05:05:00|12830.6|12828.2|12828.3|12826.7|12830.7|12828.7|12828.3|12826.7|125
1758604200000|2025-09-23 05:10:00|12828.4|12826.8|12828.9|12827.3|12829.1|12827.4|12826.7|12824.5|282
1758604500000|2025-09-23 05:15:00|12829|12827.4|12829.3|12827.7|12829.9|12827.8|12828.2|12826.6|117
1758604800000|2025-09-23 05:20:00|12829.2|12827.6|12828.6|12827|12829.8|12828.1|12828.5|12826.9|71
1758605100000|2025-09-23 05:25:00|12828.5|12826.9|12827.7|12825.3|12828.8|12826.9|12826.7|12824.7|207
1758605400000|2025-09-23 05:30:00|12827.8|12825.4|12826.3|12824.7|12827.9|12825.8|12825.6|12824|165
1758605700000|2025-09-23 05:35:00|12826.4|12824.8|12826.5|12824.9|12827.3|12825.7|12826|12824.4|134
1758606000000|2025-09-23 05:40:00|12826.6|12825|12826.3|12824.7|12827.9|12826.3|12826.2|12824.6|182
1758606300000|2025-09-23 05:45:00|12826.2|12824.6|12826.4|12824.8|12826.9|12825.3|12825.3|12823.7|311
1758606600000|2025-09-23 05:50:00|12826.3|12824.7|12828.5|12826.1|12829|12827.2|12826|12824.4|402
1758606900000|2025-09-23 05:55:00|12828.2|12826.6|12832|12830.4|12832|12830.4|12827.7|12825.7|241
1758607200000|2025-09-23 06:00:00|12832.1|12830.5|12834.8|12833.2|12835.2|12833.2|12831.6|12829.9|237
1758607500000|2025-09-23 06:05:00|12834.7|12833.1|12832.7|12831.1|12835|12833.4|12832.3|12830.7|199
1758607800000|2025-09-23 06:10:00|12832.8|12831.2|12833.6|12832|12835.1|12833.2|12832.8|12830.8|215
1758608100000|2025-09-23 06:15:00|12833.7|12832.1|12835.7|12834.1|12836.2|12834.6|12833.4|12831.8|221
1758608400000|2025-09-23 06:20:00|12835.8|12834.2|12835.8|12833.4|12838.1|12836.5|12835|12833.3|232
1758608700000|2025-09-23 06:25:00|12835.9|12833.5|12833.3|12831.7|12835.9|12833.5|12832|12830.3|185
1758609000000|2025-09-23 06:30:00|12833.4|12831.8|12834.6|12833|12835.6|12834|12833.4|12831.3|205
1758609300000|2025-09-23 06:35:00|12834.5|12832.9|12835.2|12833.6|12836|12833.9|12833|12831.3|164
1758609600000|2025-09-23 06:40:00|12835|12833.4|12832.8|12831.2|12836.8|12835.2|12832.6|12831|160
1758609900000|2025-09-23 06:45:00|12832.7|12831.1|12829|12826.6|12833|12831.3|12828.4|12826.4|243
1758610200000|2025-09-23 06:50:00|12828.8|12826.4|12831.3|12828.9|12831.4|12829|12828.7|12826.3|156
1758610500000|2025-09-23 06:55:00|12831.5|12829.1|12834.9|12833.3|12835.4|12833.8|12831|12829|267
1758610800000|2025-09-23 07:00:00|12835|12833.4|12838.3|12836.7|12838.9|12837.3|12834.2|12832.1|275
1758611100000|2025-09-23 07:05:00|12838.2|12836.6|12839.3|12836.9|12839.4|12837.5|12836.6|12835|210
1758611400000|2025-09-23 07:10:00|12839.2|12836.8|12838.3|12835.9|12840|12838|12837.9|12835.7|219
1758611700000|2025-09-23 07:15:00|12838.4|12836|12839|12837.4|12841.3|12839.3|12838.4|12836|241
1758612000000|2025-09-23 07:20:00|12839.1|12837.5|12841.6|12840|12843.1|12841.5|12838.8|12837.1|210
1758612300000|2025-09-23 07:25:00|12841.5|12839.9|12841.7|12839.3|12842.1|12840.4|12840.5|12838.9|200
1758612600000|2025-09-23 07:30:00|12840.9|12838.5|12838.7|12837.1|12842|12839.6|12836.5|12834.7|319
1758612900000|2025-09-23 07:35:00|12838.9|12837.3|12838.7|12837.1|12840|12838.4|12836.6|12835|245
1758613200000|2025-09-23 07:40:00|12838.6|12837|12839.5|12837.9|12840.3|12838.7|12838.3|12836.7|203
1758613500000|2025-09-23 07:45:00|12839.4|12837.8|12839|12837.4|12839.7|12838.1|12836.7|12835.1|190
1758613800000|2025-09-23 07:50:00|12839.1|12837.5|12838.3|12836.7|12839.7|12838.1|12837.1|12835.4|165
1758614100000|2025-09-23 07:55:00|12838.2|12836.6|12838.2|12836.6|12839.7|12838.1|12838|12836.4|165
1758614400000|2025-09-23 08:00:00|12838.5|12836.9|12838.6|12836.2|12839.6|12837.8|12836.4|12834.7|206
1758614700000|2025-09-23 08:05:00|12838.5|12836.1|12838.5|12836.9|12839.7|12837.7|12837.8|12835.8|214
1758615000000|2025-09-23 08:10:00|12838.6|12837|12838.6|12837|12839.4|12837.3|12837.5|12835.5|200
1758615300000|2025-09-23 08:15:00|12838.5|12836.9|12837.2|12834.8|12839.2|12836.9|12836.9|12834.6|147
1758615600000|2025-09-23 08:20:00|12837.1|12834.7|12835.4|12833.8|12837.8|12835.6|12835.1|12833.5|130
1758615900000|2025-09-23 08:25:00|12835.3|12833.7|12834.6|12833|12835.7|12834.1|12833.3|12831.4|255
1758616200000|2025-09-23 08:30:00|12834.8|12833.2|12834.8|12833.2|12835.1|12833.4|12832.7|12830.7|234
1758616500000|2025-09-23 08:35:00|12834.9|12833.3|12834.4|12832|12836.3|12834.7|12833.7|12831.9|197
1758616800000|2025-09-23 08:40:00|12834.5|12832.1|12832.5|12830.9|12834.8|12833|12832.1|12830.5|153
1758617100000|2025-09-23 08:45:00|12832.6|12831|12831.4|12829.8|12833.8|12832|12831.4|12829.8|141
1758617400000|2025-09-23 08:50:00|12831.5|12829.9|12831|12829.4|12831.8|12830.2|12830.2|12828.6|173
1758617700000|2025-09-23 08:55:00|12830.9|12829.3|12830.7|12829.1|12832.1|12830.2|12830.5|12828.8|145
1758618000000|2025-09-23 09:00:00|12830.6|12829|12830.5|12828.1|12830.6|12829|12829.4|12827.3|190
1758618300000|2025-09-23 09:05:00|12830.4|12828|12829.8|12828.2|12830.7|12828.4|12829.7|12827.6|157
1758618600000|2025-09-23 09:10:00|12829.7|12828.1|12827.5|12825.9|12830.1|12828.2|12826.8|12825.2|147
1758618900000|2025-09-23 09:15:00|12827.4|12825.8|12826.5|12824.9|12828.1|12826.5|12826.4|12824.8|167
1758619200000|2025-09-23 09:20:00|12826.6|12825|12825|12823.4|12826.9|12825.3|12823.7|12822.1|135
1758619500000|2025-09-23 09:25:00|12824.9|12823.3|12825.2|12823.6|12825.5|12823.7|12824.1|12822.2|132
1758619800000|2025-09-23 09:30:00|12825.3|12823.7|12827.1|12825.5|12827.7|12825.7|12824.9|12823.3|183
1758620100000|2025-09-23 09:35:00|12827.6|12825.2|12827.5|12825.1|12828.3|12826.4|12826.7|12824.8|158
1758620400000|2025-09-23 09:40:00|12827|12824.6|12829.5|12827.9|12829.8|12827.9|12826.4|12824.6|158
1758620700000|2025-09-23 09:45:00|12829.6|12828|12830.1|12827.7|12830.2|12828.4|12829.1|12827.4|120
1758621000000|2025-09-23 09:50:00|12829.9|12827.5|12829.6|12828|12830.1|12828.5|12829.1|12827.5|114
1758621300000|2025-09-23 09:55:00|12829.7|12828.1|12830.4|12828.8|12831.7|12830.1|12829.7|12828.1|120
1758621600000|2025-09-23 10:00:00|12830.3|12828.7|12831.1|12829.5|12831.4|12829.8|12830|12828.4|172
1758621900000|2025-09-23 10:05:00|12831|12829.4|12829.6|12828|12831.8|12830.2|12829.2|12827.6|148
1758622200000|2025-09-23 10:10:00|12829.7|12828.1|12828|12826.4|12829.7|12828.1|12827.7|12826.1|163
1758622500000|2025-09-23 10:15:00|12828.2|12826.6|12829.5|12827.9|12829.6|12828|12827.6|12826|143
1758622800000|2025-09-23 10:20:00|12829.6|12828|12830.4|12828.8|12830.6|12829|12829.1|12827.5|94
1758623100000|2025-09-23 10:25:00|12830.3|12828.7|12834.1|12832.5|12834.3|12832.7|12830.1|12828.5|139
1758623400000|2025-09-23 10:30:00|12834|12832.4|12835.4|12833|12837|12834.9|12833.8|12832.2|196
1758623700000|2025-09-23 10:35:00|12835.3|12832.9|12835|12833.4|12835.7|12833.5|12833|12831.4|138
1758624000000|2025-09-23 10:40:00|12835.1|12833.5|12835.8|12833.4|12836.8|12835.2|12835.1|12833.2|149
1758624300000|2025-09-23 10:45:00|12835.7|12833.3|12833.7|12832.1|12835.8|12833.4|12833.3|12831.4|97
1758624600000|2025-09-23 10:50:00|12833.6|12832|12833.8|12832.2|12835|12833.4|12833.6|12832|126
1758624900000|2025-09-23 10:55:00|12833.9|12832.3|12833.7|12832.1|12834.4|12832.8|12833.3|12831.7|115
1758625200000|2025-09-23 11:00:00|12833.8|12832.2|12832.6|12831|12834.6|12833|12832.4|12830.8|156
1758625500000|2025-09-23 11:05:00|12832.5|12830.9|12831.8|12830.2|12832.8|12831.2|12831.5|12829.9|138
1758625800000|2025-09-23 11:10:00|12832|12830.4|12834.9|12833.3|12835|12833.4|12831.6|12830|147
1758626100000|2025-09-23 11:15:00|12834.8|12833.2|12835.6|12834|12836|12834.4|12834.4|12832.8|179
1758626400000|2025-09-23 11:20:00|12835.5|12833.9|12834.6|12832.2|12836.2|12834|12834.4|12832.1|99
1758626700000|2025-09-23 11:25:00|12834.7|12832.3|12834.4|12832|12834.8|12832.9|12833.3|12831.7|111
1758627000000|2025-09-23 11:30:00|12834.3|12831.9|12836|12833.6|12836.1|12833.7|12834|12831.6|122
1758627300000|2025-09-23 11:35:00|12835.9|12833.5|12834.8|12832.4|12836.1|12833.7|12834.5|12832.1|173
1758627600000|2025-09-23 11:40:00|12834.7|12832.3|12834.1|12831.7|12835.1|12832.7|12834|12831.6|111
1758627900000|2025-09-23 11:45:00|12833.7|12831.3|12833.5|12831.9|12834.9|12833.3|12832.8|12831.2|146
1758628200000|2025-09-23 11:50:00|12833.7|12832.1|12833.7|12832.1|12836|12834.4|12833.4|12831.8|151
1758628500000|2025-09-23 11:55:00|12833.8|12832.2|12835.5|12833.9|12835.9|12834.3|12833.6|12832|194
1758628800000|2025-09-23 12:00:00|12835.3|12833.7|12835.5|12833.9|12837.1|12835.5|12835.3|12833.7|231
1758629100000|2025-09-23 12:05:00|12835.6|12834|12836.7|12835.1|12837|12835.4|12834.8|12833.2|134
1758629400000|2025-09-23 12:10:00|12836.8|12835.2|12837.3|12834.9|12837.4|12835.5|12836.1|12834.2|151
1758629700000|2025-09-23 12:15:00|12837.2|12834.8|12836.8|12835.2|12837.4|12835.4|12835.8|12833.6|175
1758630000000|2025-09-23 12:20:00|12837.2|12835.6|12837.1|12835.5|12837.4|12835.8|12835.5|12833.5|195
1758630300000|2025-09-23 12:25:00|12837.3|12835.7|12836.7|12835.1|12837.8|12836.2|12836.4|12834.2|124
1758630600000|2025-09-23 12:30:00|12836.8|12835.2|12836.2|12833.8|12837.5|12835.4|12835.5|12833.4|158
1758630900000|2025-09-23 12:35:00|12836.6|12834.2|12837.3|12834.9|12837.5|12835.1|12836|12833.6|167
1758631200000|2025-09-23 12:40:00|12837.5|12835.1|12836.1|12834.5|12838.5|12836.1|12836|12833.9|181
1758631500000|2025-09-23 12:45:00|12836.8|12834.4|12834.8|12832.4|12837.1|12835.1|12834.5|12832.4|152
1758631800000|2025-09-23 12:50:00|12834.9|12832.5|12834|12832.4|12835.1|12833.3|12833.7|12831.5|160
1758632100000|2025-09-23 12:55:00|12833.9|12832.3|12833.2|12831.6|12834|12832.4|12832.2|12830.6|204
1758632400000|2025-09-23 13:00:00|12833.5|12831.9|12829.6|12828|12833.5|12831.9|12828.8|12826.8|326
1758632700000|2025-09-23 13:05:00|12829.7|12828.1|12830.7|12828.3|12831.2|12829.4|12828.5|12826.9|239
1758633000000|2025-09-23 13:10:00|12830.6|12828.2|12831.7|12829.3|12832.6|12830.8|12830.6|12828.2|232
1758633300000|2025-09-23 13:15:00|12831.5|12829.1|12833.2|12830.8|12833.2|12831.1|12830.4|12828.5|227
1758633600000|2025-09-23 13:20:00|12833.1|12830.7|12833|12831.4|12833.6|12832|12830.9|12829.1|295
1758633900000|2025-09-23 13:25:00|12833.1|12831.5|12833.9|12832.3|12834.1|12832.5|12831.4|12829.8|321
1758634200000|2025-09-23 13:30:00|12833.8|12832.2|12835|12833.4|12835.2|12833.6|12833.4|12831.8|264
1758634500000|2025-09-23 13:35:00|12835.1|12833.5|12836.2|12834.6|12837.1|12835.5|12834.4|12832.8|293
1758634800000|2025-09-23 13:40:00|12836.3|12834.7|12837.8|12832.8|12837.9|12836.1|12835.2|12832.4|279
1758635100000|2025-09-23 13:45:00|12838|12832.7|12840.1|12837.7|12840.2|12838.2|12834.8|12831.5|324
1758635400000|2025-09-23 13:50:00|12839.7|12838.1|12838.9|12837.3|12841.3|12839.7|12838.8|12837.2|307
1758635700000|2025-09-23 13:55:00|12839|12836.6|12833.8|12832.2|12839|12837.2|12832.5|12830.8|434
1758636000000|2025-09-23 14:00:00|12834.2|12831.8|12837.1|12835.5|12837.2|12835.6|12831.3|12829.7|409
1758636300000|2025-09-23 14:05:00|12837|12835.4|12835.5|12833.9|12838.1|12836.5|12835|12833.4|362
1758636600000|2025-09-23 14:10:00|12835.6|12834|12834.6|12833|12835.6|12834|12832.1|12830.5|350
1758636900000|2025-09-23 14:15:00|12834.4|12832.8|12834|12831.6|12835.1|12833.5|12832.3|12830.4|297
1758637200000|2025-09-23 14:20:00|12834.1|12831.7|12836.4|12834.8|12837.4|12835.2|12833|12830.9|291
1758637500000|2025-09-23 14:25:00|12836.5|12834.9|12836.1|12834.5|12838|12836|12834.9|12832.7|312
1758637800000|2025-09-23 14:30:00|12836.2|12834.6|12837.2|12834.8|12838.2|12836.3|12835.7|12833.7|296
1758638100000|2025-09-23 14:35:00|12837.3|12834.9|12836.7|12834.3|12839.1|12837.3|12836.6|12834.3|196
1758638400000|2025-09-23 14:40:00|12836.8|12834.4|12834.4|12832|12836.9|12834.7|12833.8|12831.7|270
1758638700000|2025-09-23 14:45:00|12834.5|12832.1|12835.5|12833.1|12836.2|12834.6|12833.9|12831.8|291
1758639000000|2025-09-23 14:50:00|12835.6|12833.2|12836.4|12834.8|12836.9|12835.1|12834.3|12831.9|302
1758639300000|2025-09-23 14:55:00|12836.5|12834.9|12836|12834.4|12836.8|12835.2|12834.8|12832.9|310
1758639600000|2025-09-23 15:00:00|12835.9|12834.3|12836.4|12834.8|12837.2|12835.6|12835.1|12833.5|316
1758639900000|2025-09-23 15:05:00|12837.1|12834.7|12838.1|12836.5|12839.3|12837.3|12835.9|12834.2|322
1758640200000|2025-09-23 15:10:00|12838.3|12836.7|12838.3|12835.9|12839.2|12837.2|12837.2|12835.1|317
1758640500000|2025-09-23 15:15:00|12838.2|12835.8|12837.9|12836.3|12839|12837.4|12837.7|12835.8|288
1758640800000|2025-09-23 15:20:00|12837.8|12836.2|12838.1|12836.5|12838.8|12837.2|12837.3|12835.7|332
1758641100000|2025-09-23 15:25:00|12838.2|12836.6|12839.9|12838.3|12840.2|12838.6|12838.1|12836.5|244
1758641400000|2025-09-23 15:30:00|12839.8|12838.2|12842.4|12840|12842.4|12840.4|12839.3|12837.5|255
1758641700000|2025-09-23 15:35:00|12842.3|12839.9|12840.1|12838.5|12842.5|12840.2|12839.6|12837.5|206
1758642000000|2025-09-23 15:40:00|12840|12838.4|12840.3|12838.7|12840.9|12839.2|12839|12837.4|196
1758642300000|2025-09-23 15:45:00|12840.2|12838.6|12838.7|12837.1|12841.2|12839.3|12838.5|12836.9|197
1758642600000|2025-09-23 15:50:00|12838.8|12837.2|12839.8|12838.2|12840.7|12838.9|12838.6|12836.6|138
1758642900000|2025-09-23 15:55:00|12839.9|12838.3|12836.4|12834.8|12840.1|12838.3|12836.2|12834.6|244
1758643200000|2025-09-23 16:00:00|12835.9|12834.3|12837.7|12836.1|12837.8|12836.2|12835.6|12833.9|251
1758643500000|2025-09-23 16:05:00|12837.6|12836|12836.5|12834.9|12838.7|12836.8|12836.3|12834.7|173
1758643800000|2025-09-23 16:10:00|12836.4|12834.8|12836.1|12833.7|12836.7|12835.1|12835.1|12833.3|187
1758644100000|2025-09-23 16:15:00|12836|12833.6|12833.1|12831.5|12836.4|12834|12833|12831.4|197
1758644400000|2025-09-23 16:20:00|12833|12831.4|12833.4|12831.8|12834|12832|12831.8|12830.1|159
1758644700000|2025-09-23 16:25:00|12833.3|12831.7|12832.4|12830.8|12834.1|12832.1|12832.4|12830.8|109
1758645000000|2025-09-23 16:30:00|12832.5|12830.9|12831.7|12829.3|12833.2|12831.3|12831.6|12829.2|121
1758645300000|2025-09-23 16:35:00|12831.8|12829.4|12833.3|12830.9|12840.7|12838.3|12831.7|12829.3|393
1758645600000|2025-09-23 16:40:00|12833.4|12831|12834.1|12832.5|12836.9|12835.3|12833.4|12831|432
1758645900000|2025-09-23 16:45:00|12834.2|12832.6|12834.1|12831.7|12835|12832.9|12831.7|12830.1|345
1758646200000|2025-09-23 16:50:00|12833.9|12831.5|12831.7|12830.1|12833.9|12831.9|12830.8|12828.8|370
1758646500000|2025-09-23 16:55:00|12831.8|12830.2|12834|12832.4|12834.6|12833|12831.6|12830|395
1758646800000|2025-09-23 17:00:00|12834.2|12832.6|12833.4|12831.8|12834.4|12832.8|12832|12830.4|454
1758647100000|2025-09-23 17:05:00|12833.3|12831.7|12832.1|12830.5|12833.3|12831.7|12831.2|12829.6|316
1758647400000|2025-09-23 17:10:00|12832|12830.4|12832.6|12830.2|12833.8|12831.4|12831.2|12829.3|280
1758647700000|2025-09-23 17:15:00|12832.4|12830|12833.8|12832.2|12833.9|12832.2|12832|12829.9|272
1758648000000|2025-09-23 17:20:00|12833.7|12832.1|12833.1|12830.7|12835.1|12833|12832.4|12830.6|242
1758648300000|2025-09-23 17:25:00|12833.3|12830.9|12833|12830.6|12833.8|12831.9|12830.9|12828.6|223
1758648600000|2025-09-23 17:30:00|12833.1|12830.7|12833.2|12831.6|12833.4|12831.8|12831.5|12829.5|274
1758648900000|2025-09-23 17:35:00|12833.3|12831.7|12831.6|12830|12833.8|12832.2|12830.5|12828.3|241
1758649200000|2025-09-23 17:40:00|12831.7|12830.1|12832.2|12829.8|12832.4|12830.2|12830.1|12827.7|313
1758649500000|2025-09-23 17:45:00|12832.1|12829.7|12830.6|12829|12832.5|12830.1|12830.3|12828.4|302
1758649800000|2025-09-23 17:50:00|12830.5|12828.9|12831.9|12830.3|12832.1|12830.5|12829.9|12828.3|278
1758650100000|2025-09-23 17:55:00|12832|12830.4|12833.4|12831.8|12834.1|12832.5|12832|12830.4|265
1758650400000|2025-09-23 18:00:00|12833.3|12831.7|12832.7|12831.1|12834.5|12832.9|12832.6|12831|279
1758650700000|2025-09-23 18:05:00|12832.8|12831.2|12833.3|12831.7|12833.7|12832.1|12831.6|12830|271
1758651000000|2025-09-23 18:10:00|12833.2|12831.6|12833.2|12831.6|12833.7|12832.1|12832.3|12830.7|225
1758651300000|2025-09-23 18:15:00|12833.3|12831.7|12833.4|12831.8|12833.5|12831.9|12832.2|12830.5|185
1758651600000|2025-09-23 18:20:00|12833.3|12831.7|12833.2|12831.6|12835.4|12833.3|12832.6|12831|215
1758651900000|2025-09-23 18:25:00|12833.3|12831.7|12832.1|12830.5|12833.3|12831.7|12831.9|12830.2|125
1758652200000|2025-09-23 18:30:00|12832.5|12830.9|12832.3|12830.7|12833|12831.2|12832|12830.4|143
1758652500000|2025-09-23 18:35:00|12832.6|12831|12833.2|12831.6|12833.4|12831.7|12832.1|12830.5|130
1758652800000|2025-09-23 18:40:00|12833.1|12831.5|12830.6|12829|12833.8|12831.8|12830.1|12828.5|146
1758653100000|2025-09-23 18:45:00|12830.5|12828.9|12831.4|12829.8|12831.9|12830.3|12830|12828.4|225
1758653400000|2025-09-23 18:50:00|12831.6|12830|12833.5|12831.9|12833.6|12832|12830.3|12828.7|242
1758653700000|2025-09-23 18:55:00|12833.4|12831.8|12835.1|12832.7|12835.4|12833.7|12833.2|12831.6|268
1758654000000|2025-09-23 19:00:00|12835|12832.6|12834.8|12832.4|12835.5|12832.9|12833.6|12830.9|224
1758654300000|2025-09-23 19:05:00|12835|12832.6|12835.5|12833.1|12835.6|12833.2|12834.7|12832.3|189
1758654600000|2025-09-23 19:10:00|12835.4|12833|12834.9|12832.5|12835.9|12833.5|12834.1|12831.7|180
1758654900000|2025-09-23 19:15:00|12834.8|12832.4|12836.4|12834|12836.7|12834.4|12834.4|12832|167
1758655200000|2025-09-23 19:20:00|12836.6|12834.2|12834.6|12833|12836.6|12834.4|12834.2|12832.3|146
1758655500000|2025-09-23 19:25:00|12834.5|12832.9|12834.4|12832|12835|12833.2|12833.5|12831.2|146
1758655800000|2025-09-23 19:30:00|12834.3|12831.9|12833.4|12831.8|12834.8|12833.2|12833.3|12831.5|141
1758656100000|2025-09-23 19:35:00|12833.8|12831.4|12831.6|12830|12834.3|12832.2|12831.6|12830|110
1758656400000|2025-09-23 19:40:00|12831.5|12829.9|12831.6|12830|12832.9|12831.1|12831.4|12829.8|174
1758656700000|2025-09-23 19:45:00|12831.8|12830.2|12831.9|12830.3|12832.2|12830.3|12830.9|12828.8|154
1758657000000|2025-09-23 19:50:00|12831.8|12830.2|12830.5|12828.9|12832.4|12830.6|12830.4|12828.4|168
1758657300000|2025-09-23 19:55:00|12830.6|12829|12831.4|12829.8|12831.4|12829.8|12830.5|12828.9|123
1758657600000|2025-09-23 20:00:00|12831.3|12829.7|12831.2|12828.8|12831.5|12829.8|12830.5|12828.5|55
1758657900000|2025-09-23 20:05:00|12831.3|12828.9|12831.5|12829.1|12832.6|12829.2|12831.3|12827.8|46
1758658200000|2025-09-23 20:10:00|12831.6|12829.2|12831.8|12828.2|12832.5|12829.3|12831.2|12828|46
1758658500000|2025-09-23 20:15:00|12832.4|12828.1|12832.5|12830.1|12833.5|12830.3|12831.8|12828.1|47
1758658800000|2025-09-23 20:20:00|12832.9|12829.7|12833|12829|12833.5|12830.2|12832.4|12828.8|39
1758659100000|2025-09-23 20:25:00|12832.5|12830.1|12833.3|12830.9|12834.4|12831.1|12832.5|12828.9|48
1758659400000|2025-09-23 20:30:00|12833.6|12831.2|12837.2|12829.8|12837.2|12832|12833.6|12829.8|54
1758659700000|2025-09-23 20:35:00|12837.3|12829.7|12837.6|12833.4|12839|12834.4|12835.2|12829.7|103
1758660000000|2025-09-23 20:40:00|12839.5|12831.2|12835.6|12832.6|12839.9|12834.7|12835.4|12831.2|107
1758660300000|2025-09-23 20:45:00|12835.4|12833|12835|12830.9|12839|12833|12833.4|12828.5|67
1758660600000|2025-09-23 20:50:00|12835.1|12831.5|12838.1|12833.1|12838.7|12834.2|12835.1|12831.5|141
1758660900000|2025-09-23 20:55:00|12838.5|12832.7|12837.2|12821.2|12840.2|12832.7|12835.5|12819.5|325
1758661200000|2025-09-23 21:00:00|12836.2|12820.2|12836.4|12820.4|12836.8|12820.8|12835.2|12819.2|13
1758661500000|2025-09-23 21:05:00|12839.8|12823.8|12838.4|12822.4|12840|12824|12837.3|12821.3|78
1758661800000|2025-09-23 21:10:00|12838.3|12822.3|12835.7|12819.7|12840.1|12824.1|12835.7|12819.7|156
1758662100000|2025-09-23 21:15:00|12836|12820|12837.7|12821.7|12838.2|12822.2|12836|12820|114
1758662400000|2025-09-23 21:20:00|12837.6|12821.6|12839.8|12823.8|12840|12824|12837.4|12821.4|131
1758662700000|2025-09-23 21:25:00|12839.9|12823.9|12839.5|12823.5|12840.1|12824.1|12838|12822|154
1758663000000|2025-09-23 21:30:00|12839.4|12823.4|12839.1|12823.1|12841.3|12825.3|12838.4|12822.4|96
1758663300000|2025-09-23 21:35:00|12840.3|12824.3|12841.8|12826|12842.1|12827|12838.4|12822.4|223
1758663600000|2025-09-23 21:40:00|12841.9|12826.1|12840.7|12824.7|12842.2|12826.7|12839.6|12823.6|164
1758663900000|2025-09-23 21:45:00|12840.6|12824.6|12840.6|12824.6|12841.9|12826.1|12839.9|12823.9|159
1758664200000|2025-09-23 21:50:00|12840.8|12824.8|12839|12823|12841.8|12825.8|12839|12823|185
1758664500000|2025-09-23 21:55:00|12839.1|12823.1|12841.9|12825.9|12842|12826|12838.5|12822.5|174
1758664800000|2025-09-23 22:00:00|12840.9|12824.9|12835.6|12825.4|12840.9|12825.5|12835.5|12821.9|281
1758665100000|2025-09-23 22:05:00|12835.5|12825.5|12834.1|12825.7|12835.8|12826.7|12833.1|12824.2|279
1758665400000|2025-09-23 22:10:00|12834.2|12825.9|12835.7|12829.3|12836.3|12829.5|12832.8|12825.2|178
1758665700000|2025-09-23 22:15:00|12835.6|12829.4|12837.2|12830.8|12837.9|12831.8|12835.5|12828.6|98
1758666000000|2025-09-23 22:20:00|12837.3|12830.9|12838.5|12833.4|12838.5|12833.5|12836.7|12830.6|124
1758666300000|2025-09-23 22:25:00|12838.9|12833.1|12839|12833.2|12839.7|12833.4|12838.6|12832.7|87
1758666600000|2025-09-23 22:30:00|12839.1|12833.1|12837.1|12831.9|12839.4|12833.5|12836.6|12830.6|118
1758666900000|2025-09-23 22:35:00|12837.2|12832.3|12835.5|12830.5|12837.2|12832.3|12833.8|12827.8|145
1758667200000|2025-09-23 22:40:00|12835.9|12830.3|12835.9|12830.1|12836.4|12830.7|12835|12829.2|101
1758667500000|2025-09-23 22:45:00|12835.6|12830.4|12835.3|12830.7|12836.5|12831.3|12835.2|12829.9|88
1758667800000|2025-09-23 22:50:00|12835.5|12830.6|12835.7|12830.3|12836.4|12831.5|12834.9|12829.9|80
1758668100000|2025-09-23 22:55:00|12835.6|12830.8|12835.3|12830.7|12836.2|12831.4|12834.5|12829.2|57
1758668400000|2025-09-23 23:00:00|12835.7|12830.6|12834.3|12830.7|12835.7|12830.9|12834.2|12830.4|201
1758668700000|2025-09-23 23:05:00|12834.2|12830.9|12834.9|12830.7|12835|12831.5|12833.8|12830.4|162
1758669000000|2025-09-23 23:10:00|12835|12830.8|12836|12832.1|12836.1|12832.4|12834.2|12830.8|177
1758669300000|2025-09-23 23:15:00|12835.9|12832.2|12835.5|12831.6|12836.1|12832.3|12834.2|12830.7|199
1758669600000|2025-09-23 23:20:00|12835.4|12831.7|12835.2|12831.3|12836.1|12832|12834.6|12831.3|109
1758669900000|2025-09-23 23:25:00|12835|12831.4|12834.5|12831.5|12835.8|12832.3|12834.1|12831.1|91
1758670200000|2025-09-23 23:30:00|12834.2|12831.8|12835.6|12832.4|12836.1|12832.6|12834.2|12831.3|116
1758670500000|2025-09-23 23:35:00|12835.5|12832.5|12835.7|12832.3|12835.8|12833.3|12835.2|12832|65
1758670800000|2025-09-23 23:40:00|12835.6|12832.4|12835.1|12832.7|12835.8|12833.4|12835.1|12832.3|42
1758671100000|2025-09-23 23:45:00|12835.2|12832.8|12835.5|12832.4|12835.8|12833.4|12834.6|12831.9|75
1758671400000|2025-09-23 23:50:00|12835.4|12832.9|12835.1|12832.7|12835.8|12833.4|12834.7|12832.3|39
1758671700000|2025-09-23 23:55:00|12835.2|12832.8|12834.7|12832.3|12836.1|12833.3|12833.7|12831.3|63
1758672000000|2025-09-24 00:00:00|12833.6|12831.2|12836.3|12834.7|12836.3|12834.7|12833.6|12831.2|168
1758672300000|2025-09-24 00:05:00|12835.8|12834.2|12836.2|12834.6|12837.3|12835.7|12835.4|12833.8|126
1758672600000|2025-09-24 00:10:00|12836.3|12834.7|12837.7|12836.1|12838.1|12836.5|12835.8|12834.2|106
1758672900000|2025-09-24 00:15:00|12837.8|12836.2|12837.3|12834.9|12838.2|12836.2|12836.7|12834.3|135
1758673200000|2025-09-24 00:20:00|12837.2|12834.8|12836.3|12833.9|12837.5|12835.1|12834.9|12832.5|137
1758673500000|2025-09-24 00:25:00|12836.2|12833.8|12838|12835.6|12838.9|12836.5|12835.8|12833.4|137
1758673800000|2025-09-24 00:30:00|12838.1|12835.7|12840.1|12838.5|12840.3|12838.7|12838|12835.6|110
1758674100000|2025-09-24 00:35:00|12840|12838.4|12839.5|12837.9|12840.5|12838.9|12838.5|12836.9|116
1758674400000|2025-09-24 00:40:00|12839.4|12837.8|12839.6|12837.2|12839.8|12838.1|12839.2|12837.2|59
1758674700000|2025-09-24 00:45:00|12839.7|12837.3|12839.3|12837.7|12839.7|12838|12838.5|12836.2|118
1758675000000|2025-09-24 00:50:00|12839.4|12837.8|12840.3|12838.7|12841.2|12839.6|12838.9|12836.8|149
1758675300000|2025-09-24 00:55:00|12840.6|12839|12839.6|12837.2|12840.6|12839|12839.2|12837.1|110
1758675600000|2025-09-24 01:00:00|12839.7|12837.3|12841.4|12839.8|12842.5|12840.9|12838.3|12836.3|187
1758675900000|2025-09-24 01:05:00|12841.5|12839.9|12842|12839.6|12842.3|12840.5|12841.1|12839.3|117
1758676200000|2025-09-24 01:10:00|12841.7|12839.3|12840.8|12839.2|12842.1|12839.7|12840.4|12838|147
1758676500000|2025-09-24 01:15:00|12840.7|12839.1|12845.1|12843.5|12845.2|12843.6|12840.5|12838.9|176
1758676800000|2025-09-24 01:20:00|12845.2|12843.6|12844.7|12843.1|12847.5|12845.9|12844.7|12843.1|141
1758677100000|2025-09-24 01:25:00|12844.4|12842.8|12844.5|12842.9|12846|12844.4|12844.2|12842.6|144
1758677400000|2025-09-24 01:30:00|12844.6|12843|12842.3|12840.7|12844.6|12843|12842|12840.4|214
1758677700000|2025-09-24 01:35:00|12842.2|12840.6|12841.5|12839.9|12844.2|12842.6|12841.2|12839.6|193
1758678000000|2025-09-24 01:40:00|12841.6|12840|12841.3|12838.9|12841.6|12840|12839.3|12837.7|198
1758678300000|2025-09-24 01:45:00|12841.4|12839|12842|12839.6|12843.3|12841.2|12839.5|12837.7|195
1758678600000|2025-09-24 01:50:00|12841.7|12840.1|12840.6|12839|12842.3|12840.4|12840.3|12838.7|105
1758678900000|2025-09-24 01:55:00|12840.5|12838.9|12842.1|12840.5|12842.7|12840.8|12840.3|12838.7|178
1758679200000|2025-09-24 02:00:00|12842.2|12840.6|12841.5|12839.9|12843.2|12841.6|12841.2|12839.6|141
1758679500000|2025-09-24 02:05:00|12841.6|12840|12841.2|12839.6|12841.8|12840.2|12840.2|12838.6|125
1758679800000|2025-09-24 02:10:00|12841.3|12839.7|12840.9|12839.3|12841.5|12839.9|12840.3|12838.7|77
1758680100000|2025-09-24 02:15:00|12841|12839.4|12837.5|12835.9|12841.1|12839.5|12837.4|12835.8|105
1758680400000|2025-09-24 02:20:00|12837.4|12835.8|12839.6|12838|12839.8|12838.2|12837.4|12835.8|122
1758680700000|2025-09-24 02:25:00|12839.5|12837.9|12839.5|12837.9|12840.1|12838.5|12839.2|12837.6|75
1758681000000|2025-09-24 02:30:00|12839.4|12837.8|12839.3|12837.7|12839.7|12838.1|12838.5|12836.9|81
1758681300000|2025-09-24 02:35:00|12839.4|12837.8|12838.6|12837|12840.3|12838.7|12838.5|12836.9|95
1758681600000|2025-09-24 02:40:00|12838.7|12837.1|12839|12836.6|12839.3|12837.3|12837.7|12836.1|81
1758681900000|2025-09-24 02:45:00|12839.1|12836.7|12839.4|12837.8|12839.9|12838|12838.3|12836.3|92
1758682200000|2025-09-24 02:50:00|12839.7|12838.1|12839.5|12837.9|12839.9|12838.3|12838.9|12837.3|82
1758682500000|2025-09-24 02:55:00|12839.6|12838|12839.8|12837.4|12840|12838|12839.5|12837|89
1758682800000|2025-09-24 03:00:00|12839.7|12837.3|12840|12836.3|12840.3|12837.6|12839.6|12836.2|101
1758683100000|2025-09-24 03:05:00|12840.1|12836.9|12841.7|12839.3|12841.7|12839.8|12839.7|12836.5|105
1758683400000|2025-09-24 03:10:00|12841.6|12839.2|12841.8|12839.4|12842|12839.7|12840.7|12838.1|68
1758683700000|2025-09-24 03:15:00|12841.7|12839.3|12841.8|12839.4|12842.2|12840.4|12840.5|12838.6|93
1758684000000|2025-09-24 03:20:00|12841.9|12839.5|12841.3|12839.7|12842.2|12840.4|12841.2|12839.3|75
1758684300000|2025-09-24 03:25:00|12841.5|12839.9|12841.4|12839.8|12841.7|12840.1|12840.3|12838.7|150
1758684600000|2025-09-24 03:30:00|12841.3|12839.7|12841.3|12838.9|12841.8|12839.9|12840.9|12838.9|54
1758684900000|2025-09-24 03:35:00|12841.4|12839|12841.6|12840|12841.8|12840.2|12840.3|12838.7|102
1758685200000|2025-09-24 03:40:00|12841.7|12840.1|12842.1|12839.7|12842.6|12841|12841.1|12839.2|81
1758685500000|2025-09-24 03:45:00|12842|12839.6|12842.1|12839.7|12842.3|12840.3|12841.5|12839.3|82
1758685800000|2025-09-24 03:50:00|12841.9|12840.3|12842.5|12840.9|12842.6|12841|12841.5|12839.9|52
1758686100000|2025-09-24 03:55:00|12842.7|12841.1|12843.2|12841.6|12844.8|12842.4|12842.5|12840.9|107
1758686400000|2025-09-24 04:00:00|12843.1|12841.5|12844.2|12841.8|12845.1|12843.2|12843.1|12841.5|166
1758686700000|2025-09-24 04:05:00|12844.4|12842|12842.7|12841.1|12844.4|12842.3|12842.7|12840.7|168
1758687000000|2025-09-24 04:10:00|12842.8|12841.2|12843.4|12841.8|12843.7|12841.9|12842.2|12840.1|129
1758687300000|2025-09-24 04:15:00|12843.7|12841.3|12843.8|12841.4|12844.1|12842.2|12842.2|12840|108
1758687600000|2025-09-24 04:20:00|12843.9|12841.5|12845.5|12843.1|12845.7|12843.6|12843|12841.3|132
1758687900000|2025-09-24 04:25:00|12845.6|12843.2|12842.9|12841.3|12845.6|12843.4|12842.8|12840.8|102
1758688200000|2025-09-24 04:30:00|12843|12841.4|12842.4|12840|12843.6|12841.6|12841.9|12840|75
1758688500000|2025-09-24 04:35:00|12842.3|12839.9|12842.7|12841.1|12843.1|12841.2|12841.3|12839.3|141
1758688800000|2025-09-24 04:40:00|12842.6|12841|12843.1|12841.5|12844.1|12842.5|12842.3|12840.7|87
1758689100000|2025-09-24 04:45:00|12843.2|12841.6|12843.1|12841.5|12843.6|12842|12842.2|12840.6|93
1758689400000|2025-09-24 04:50:00|12843.2|12841.6|12843.2|12841.6|12843.4|12841.8|12842.7|12841.1|83
1758689700000|2025-09-24 04:55:00|12843.3|12841.7|12841.5|12839.9|12843.3|12841.7|12841.1|12839.5|125
1758690000000|2025-09-24 05:00:00|12841.6|12840|12843.3|12841.7|12843.3|12841.7|12841.2|12839.6|168
1758690300000|2025-09-24 05:05:00|12843.2|12841.6|12843.3|12841.7|12843.5|12841.9|12842.6|12841|106
1758690600000|2025-09-24 05:10:00|12843.4|12841.8|12844.1|12842.5|12844.5|12842.9|12843.4|12841.8|94
1758690900000|2025-09-24 05:15:00|12844|12842.4|12842.7|12841.1|12844.6|12843|12842.1|12840.5|98
1758691200000|2025-09-24 05:20:00|12842.6|12841|12842.6|12841|12843.1|12841.2|12842.1|12840.5|66
1758691500000|2025-09-24 05:25:00|12842.5|12840.9|12843.2|12841.6|12844|12842.2|12842.5|12840.9|64
1758691800000|2025-09-24 05:30:00|12843|12841.4|12844.8|12843.2|12844.9|12843.3|12843|12841.4|93
1758692100000|2025-09-24 05:35:00|12844.9|12843.3|12844.1|12842.5|12845.5|12843.9|12843.9|12842.3|99
1758692400000|2025-09-24 05:40:00|12844.2|12842.6|12846.7|12844.3|12846.8|12844.4|12844.2|12842.6|102
1758692700000|2025-09-24 05:45:00|12846.3|12843.9|12847.8|12845.4|12848|12845.9|12846.1|12843.9|108
1758693000000|2025-09-24 05:50:00|12847.9|12845.5|12846|12844.4|12849.2|12847.6|12845.9|12844.3|162
1758693300000|2025-09-24 05:55:00|12846.3|12844.7|12848.3|12845.9|12849.4|12847.8|12846.2|12844.6|213
1758693600000|2025-09-24 06:00:00|12848.5|12846.1|12846.3|12844.7|12849|12846.6|12845.1|12843.5|175
1758693900000|2025-09-24 06:05:00|12846.2|12844.6|12847.4|12845.8|12847.4|12845.8|12845.6|12844|124
1758694200000|2025-09-24 06:10:00|12847.2|12845.6|12848.7|12847.1|12850.2|12848.6|12847.2|12845.6|152
1758694500000|2025-09-24 06:15:00|12848.8|12847.2|12849.4|12847.8|12849.9|12848.3|12848.7|12847.1|162
1758694800000|2025-09-24 06:20:00|12849.3|12847.7|12850.7|12849.1|12850.9|12849.3|12849.2|12847.6|173
1758695100000|2025-09-24 06:25:00|12850.8|12849.2|12852.3|12850.7|12855.3|12852.9|12850.8|12849.2|213
1758695400000|2025-09-24 06:30:00|12852.2|12850.6|12855.5|12853.9|12855.5|12853.9|12851.6|12850|166
1758695700000|2025-09-24 06:35:00|12855.6|12854|12854.4|12852.8|12857.1|12855.1|12854.1|12852.5|155
1758696000000|2025-09-24 06:40:00|12854.2|12852.6|12853.6|12852|12855.3|12853.7|12852.8|12851.2|120
1758696300000|2025-09-24 06:45:00|12853.5|12851.9|12855.2|12852.8|12856.3|12853.7|12853.3|12851.3|163
1758696600000|2025-09-24 06:50:00|12855.1|12852.7|12855.4|12853.8|12856.3|12854.7|12854.3|12851.9|181
1758696900000|2025-09-24 06:55:00|12855|12853.4|12855.9|12854.3|12856.6|12855|12854.9|12853.3|176
1758697200000|2025-09-24 07:00:00|12856.1|12854.5|12854.2|12852.6|12856.1|12854.5|12853.2|12851.3|188
1758697500000|2025-09-24 07:05:00|12854.3|12852.7|12853.1|12850.7|12856.7|12854.7|12852.7|12850.5|253
1758697800000|2025-09-24 07:10:00|12853|12850.6|12854.1|12852.5|12855.6|12853.9|12851.8|12849.8|222
1758698100000|2025-09-24 07:15:00|12854|12852.4|12854.8|12852.4|12855.8|12853.4|12853.9|12852|167
1758698400000|2025-09-24 07:20:00|12855.1|12852.7|12854.2|12851.8|12855.4|12852.9|12853.2|12850.8|124
1758698700000|2025-09-24 07:25:00|12854.3|12851.9|12853.9|12851.5|12855.7|12853.3|12853|12851|150
1758699000000|2025-09-24 07:30:00|12853.8|12851.4|12853.4|12851.8|12855.4|12853.8|12852.7|12851.1|172
1758699300000|2025-09-24 07:35:00|12853.3|12851.7|12852.1|12850.5|12854.4|12852.8|12851.7|12849.7|155
1758699600000|2025-09-24 07:40:00|12852.3|12850.7|12851.1|12849.5|12852.7|12851.1|12850.2|12848.6|158
1758699900000|2025-09-24 07:45:00|12851.2|12849.6|12852.9|12851.3|12853.9|12852.3|12850.8|12849.2|163
1758700200000|2025-09-24 07:50:00|12853|12851.4|12853|12851.4|12854|12852.4|12852.7|12850.9|153
1758700500000|2025-09-24 07:55:00|12852.9|12851.3|12853.8|12852.2|12854.2|12852.5|12852.9|12851.3|119
1758700800000|2025-09-24 08:00:00|12853.9|12852.3|12854.2|12852.6|12857.5|12855.8|12853.9|12852.3|224
1758701100000|2025-09-24 08:05:00|12854.1|12852.5|12854.5|12852.1|12855.1|12852.7|12852.3|12850.4|162
1758701400000|2025-09-24 08:10:00|12854.7|12852.3|12859.7|12857.3|12860.3|12857.9|12854.1|12852.3|190
1758701700000|2025-09-24 08:15:00|12859.8|12857.4|12858.6|12857|12861.2|12859.6|12858.5|12856.9|169
1758702000000|2025-09-24 08:20:00|12858.7|12857.1|12859.3|12857.7|12859.3|12857.7|12856.7|12854.6|167
1758702300000|2025-09-24 08:25:00|12859.4|12857.8|12863|12861.4|12863.2|12861.6|12859.2|12857.6|203
1758702600000|2025-09-24 08:30:00|12863.1|12861.5|12863.3|12861.7|12864.9|12862.7|12863|12860.9|155
1758702900000|2025-09-24 08:35:00|12863.2|12861.6|12862|12860.4|12864.3|12862.7|12861.3|12859.7|140
1758703200000|2025-09-24 08:40:00|12862.1|12860.5|12863.8|12862.2|12864.3|12862.7|12862|12860.4|140
1758703500000|2025-09-24 08:45:00|12863.7|12862.1|12863.7|12862.1|12864.6|12863|12862.9|12861|118
1758703800000|2025-09-24 08:50:00|12863.8|12862.2|12862.7|12861.1|12864.5|12862.9|12862.5|12860.9|130
1758704100000|2025-09-24 08:55:00|12862.6|12861|12862.1|12860.5|12862.6|12861|12860.3|12858.4|140
1758704400000|2025-09-24 09:00:00|12861.9|12859.5|12860.9|12858.5|12862|12860.4|12859.9|12857.6|202
1758704700000|2025-09-24 09:05:00|12861|12858.6|12863|12860.6|12863|12861|12859.7|12858.1|122
1758705000000|2025-09-24 09:10:00|12863.1|12860.7|12861.2|12859.6|12863.7|12861.6|12860.6|12859|133
1758705300000|2025-09-24 09:15:00|12861.3|12859.7|12860.9|12858.5|12861.8|12859.7|12860.8|12858.5|108
1758705600000|2025-09-24 09:20:00|12861|12858.6|12864.4|12862|12864.4|12862|12860.9|12858.5|159
1758705900000|2025-09-24 09:25:00|12864.3|12861.9|12863.3|12861.7|12864.5|12862.7|12863.2|12861.6|77
1758706200000|2025-09-24 09:30:00|12863.4|12861.8|12863.9|12862.3|12864.7|12863|12862.5|12860.8|107
1758706500000|2025-09-24 09:35:00|12863.8|12862.2|12864.3|12862.7|12865|12862.9|12863.3|12861.2|147
1758706800000|2025-09-24 09:40:00|12864.4|12862.8|12865.5|12863.9|12866.4|12864.8|12864.2|12862.6|177
1758707100000|2025-09-24 09:45:00|12865.3|12863.7|12867|12865.4|12867.5|12865.9|12865.2|12863.6|130
1758707400000|2025-09-24 09:50:00|12867.1|12865.5|12862.5|12860.9|12867.5|12865.9|12862.2|12860.6|137
1758707700000|2025-09-24 09:55:00|12862.6|12861|12864.1|12861.7|12864.4|12862.4|12862.5|12860.9|121
1758708000000|2025-09-24 10:00:00|12864.2|12861.8|12863.9|12862.3|12865.2|12863.3|12863.3|12861.3|125
1758708300000|2025-09-24 10:05:00|12864|12862.4|12865.6|12864|12866.2|12864.6|12864|12862.4|65
1758708600000|2025-09-24 10:10:00|12865.7|12864.1|12868.6|12867|12869.1|12867.5|12865.6|12864|92
1758708900000|2025-09-24 10:15:00|12868.5|12866.9|12869.6|12868|12869.8|12868.2|12867.8|12866.2|137
1758709200000|2025-09-24 10:20:00|12869.7|12868.1|12870|12868.4|12870.4|12868.8|12869.3|12867.7|83
1758709500000|2025-09-24 10:25:00|12869.9|12868.3|12868.8|12867.2|12870.4|12868.8|12868.8|12867.1|121
1758709800000|2025-09-24 10:30:00|12868.7|12867.1|12868.2|12866.6|12868.7|12867.1|12866.7|12865|126
1758710100000|2025-09-24 10:35:00|12868.3|12866.7|12870.2|12867.8|12870.3|12867.9|12868.3|12866.7|109
1758710400000|2025-09-24 10:40:00|12870.3|12867.9|12872.4|12870|12873|12870.8|12870.2|12867.8|127
1758710700000|2025-09-24 10:45:00|12872.3|12869.9|12872.1|12870.5|12873.1|12871|12871.8|12869.8|105
1758711000000|2025-09-24 10:50:00|12872|12870.4|12873.3|12870.9|12873.3|12871|12871.4|12869.5|168
1758711300000|2025-09-24 10:55:00|12873.2|12870.8|12872.7|12870.3|12873.3|12871.4|12872.2|12870.2|130
1758711600000|2025-09-24 11:00:00|12872.3|12870.7|12872.5|12870.9|12873.6|12872|12872.2|12870.6|130
1758711900000|2025-09-24 11:05:00|12873.1|12870.7|12873.8|12872.2|12874.4|12872.8|12872.9|12870.5|194
1758712200000|2025-09-24 11:10:00|12873.9|12872.3|12873.5|12871.1|12875.5|12873.9|12873.3|12870.9|165
1758712500000|2025-09-24 11:15:00|12873.4|12871|12872.6|12870.2|12873.6|12871.2|12871.5|12869.5|182
1758712800000|2025-09-24 11:20:00|12872.7|12870.3|12873|12871.4|12873.3|12871.7|12872.3|12870.3|85
1758713100000|2025-09-24 11:25:00|12873.4|12871.8|12874.5|12872.9|12875.2|12872.9|12873|12871.4|128
1758713400000|2025-09-24 11:30:00|12874.4|12872.8|12872.3|12869.9|12874.6|12873|12871.2|12869.3|131
1758713700000|2025-09-24 11:35:00|12872.1|12870.5|12870.7|12869.1|12872.6|12871|12870.6|12869|163
1758714000000|2025-09-24 11:40:00|12870.8|12869.2|12873|12871.4|12874.2|12872.3|12870.8|12869.2|125
1758714300000|2025-09-24 11:45:00|12872.9|12871.3|12874.3|12872.7|12874.4|12872.8|12872.9|12871.3|125
1758714600000|2025-09-24 11:50:00|12874.4|12872.8|12874.3|12872.7|12874.6|12873|12873.9|12872.3|102
1758714900000|2025-09-24 11:55:00|12874.2|12872.6|12874.2|12872.6|12874.4|12872.8|12872.5|12870.5|219
1758715200000|2025-09-24 12:00:00|12874|12872.4|12871.5|12869.9|12874.6|12873|12871.2|12869.6|218
1758715500000|2025-09-24 12:05:00|12871.4|12869.8|12870|12867.6|12871.9|12870|12869.2|12866.8|216
1758715800000|2025-09-24 12:10:00|12869.7|12867.3|12871.3|12868.9|12871.4|12869|12869.1|12866.7|197
1758716100000|2025-09-24 12:15:00|12871.2|12868.8|12869.2|12867.6|12872.5|12870.1|12868.9|12867.2|178
1758716400000|2025-09-24 12:20:00|12869.1|12867.5|12870.5|12868.9|12870.9|12869.1|12867.9|12866.1|271
1758716700000|2025-09-24 12:25:00|12870.4|12868.8|12870.3|12868.7|12871.3|12869.7|12869.9|12868.3|149
1758717000000|2025-09-24 12:30:00|12870.4|12868.8|12871.5|12869.9|12873.4|12871.8|12870|12868.4|161
1758717300000|2025-09-24 12:35:00|12871.6|12870|12872.4|12870.8|12872.8|12871.2|12869.9|12868.3|201
1758717600000|2025-09-24 12:40:00|12872.5|12870.9|12875.2|12872.8|12875.4|12873|12871.8|12869.9|200
1758717900000|2025-09-24 12:45:00|12875.3|12872.9|12878.2|12875.8|12878.8|12876.4|12875.3|12872.9|268
1758718200000|2025-09-24 12:50:00|12878.1|12875.7|12882.9|12881.3|12882.9|12881.3|12878.1|12875.7|224
1758718500000|2025-09-24 12:55:00|12882.8|12881.2|12880.9|12878.5|12883.6|12881.8|12879.5|12877.5|235
1758718800000|2025-09-24 13:00:00|12881.1|12878.7|12880.2|12877.8|12881.8|12879.4|12879.6|12877.7|226
1758719100000|2025-09-24 13:05:00|12880.1|12877.7|12882.1|12879.7|12882.1|12879.9|12879.3|12877.5|168
1758719400000|2025-09-24 13:10:00|12882|12879.6|12883.6|12882|12884.4|12882.8|12881|12878.9|226
1758719700000|2025-09-24 13:15:00|12883.9|12882.3|12883.7|12882.1|12885.5|12883.9|12883.5|12881.9|204
1758720000000|2025-09-24 13:20:00|12883.8|12882.2|12883.6|12882|12883.9|12882.3|12881.6|12880|212
1758720300000|2025-09-24 13:25:00|12883.5|12881.9|12884.5|12882.1|12885.4|12883.8|12883.1|12881.5|249
1758720600000|2025-09-24 13:30:00|12884.6|12882.2|12888.1|12886.5|12888.4|12886.8|12884.5|12882.1|264
1758720900000|2025-09-24 13:35:00|12887.9|12886.3|12886.2|12884.6|12889.4|12887.8|12885.8|12884.2|250
1758721200000|2025-09-24 13:40:00|12886.3|12884.7|12888.3|12885.9|12888.9|12886.5|12886|12884.4|264
1758721500000|2025-09-24 13:45:00|12888.4|12886|12886|12883.6|12888.8|12886.9|12884.8|12883.2|292
1758721800000|2025-09-24 13:50:00|12885.9|12883.5|12886.3|12883.9|12886.3|12883.9|12882|12880|321
1758722100000|2025-09-24 13:55:00|12886.2|12883.8|12885.3|12883.7|12886.9|12884.2|12884.6|12882.2|227
1758722400000|2025-09-24 14:00:00|12884.6|12883|12885.8|12884.2|12889.8|12888.2|12884.6|12883|239
1758722700000|2025-09-24 14:05:00|12885.7|12884.1|12887.8|12885.4|12888.4|12886.7|12885.6|12884|313
1758723000000|2025-09-24 14:10:00|12888|12885.6|12887.4|12885.8|12889.9|12887.9|12886.7|12885.1|215
1758723300000|2025-09-24 14:15:00|12887.5|12885.9|12889.5|12887.9|12889.8|12888.2|12885.7|12883.6|191
1758723600000|2025-09-24 14:20:00|12889.6|12888|12890.2|12888.6|12892.8|12891.2|12888.9|12886.9|183
1758723900000|2025-09-24 14:25:00|12890.1|12888.5|12884.7|12883.1|12890.4|12888.6|12883.9|12882.3|236
1758724200000|2025-09-24 14:30:00|12884.8|12883.2|12885.6|12884|12887.2|12885.6|12883.7|12881.8|259
1758724500000|2025-09-24 14:35:00|12886.1|12883.7|12883.5|12881.9|12886.2|12884|12883.2|12881.2|236
1758724800000|2025-09-24 14:40:00|12883.6|12882|12882.6|12881|12884.7|12883|12882.1|12880.5|262
1758725100000|2025-09-24 14:45:00|12882.7|12881.1|12882.6|12881|12883.4|12881.8|12881.4|12879.3|206
1758725400000|2025-09-24 14:50:00|12882.5|12880.9|12885.2|12882.8|12885.8|12884.2|12881.5|12879.6|251
1758725700000|2025-09-24 14:55:00|12885.3|12882.9|12885.1|12883.5|12886.3|12884.7|12884.2|12882.5|284
1758726000000|2025-09-24 15:00:00|12885.2|12883.6|12885|12882.6|12886.2|12883.9|12883.3|12881.5|284
1758726300000|2025-09-24 15:05:00|12885.1|12882.7|12885.7|12883.3|12887.3|12884.9|12885|12882.6|203
1758726600000|2025-09-24 15:10:00|12885.8|12883.4|12887.2|12884.8|12887.4|12885.1|12885.2|12882.8|192
1758726900000|2025-09-24 15:15:00|12887.1|12884.7|12886.9|12884.5|12887.6|12885.5|12885.6|12883.7|158
1758727200000|2025-09-24 15:20:00|12886.8|12884.4|12884.1|12882.5|12886.9|12885|12884|12882.4|305
1758727500000|2025-09-24 15:25:00|12884|12882.4|12887.4|12885.8|12888.1|12885.9|12884|12882.4|200
1758727800000|2025-09-24 15:30:00|12887.6|12886|12889.5|12887.9|12889.5|12887.9|12886.7|12884.8|242
1758728100000|2025-09-24 15:35:00|12889.3|12887.7|12888.5|12886.9|12889.8|12888.1|12887|12885.4|228
1758728400000|2025-09-24 15:40:00|12889|12886.6|12888.1|12886.5|12889.9|12887.9|12887.9|12886.1|202
1758728700000|2025-09-24 15:45:00|12888|12886.4|12888.5|12886.9|12889.5|12887.9|12887.8|12886.2|201
1758729000000|2025-09-24 15:50:00|12888.4|12886.8|12888.8|12886.4|12890.3|12888.2|12888.4|12886.2|194
1758729300000|2025-09-24 15:55:00|12888.9|12886.5|12888.7|12887.1|12890.2|12888.6|12888.4|12886|192
1758729600000|2025-09-24 16:00:00|12888.6|12887|12889.6|12888|12889.7|12888.1|12888.3|12886.7|120
1758729900000|2025-09-24 16:05:00|12889.4|12887.8|12888.3|12886.7|12890|12888.1|12886.3|12883.9|170
1758730200000|2025-09-24 16:10:00|12888.2|12886.6|12890.2|12887.8|12890.3|12888.3|12888.2|12886.2|136
1758730500000|2025-09-24 16:15:00|12889.8|12888.2|12889.9|12888.3|12892.2|12890.3|12889.6|12887.7|169
1758730800000|2025-09-24 16:20:00|12889.8|12888.2|12890|12888.4|12890.5|12888.9|12888.8|12887.2|211
1758731100000|2025-09-24 16:25:00|12889.9|12888.3|12889.9|12888.3|12890.6|12889|12889.1|12887.5|174
1758731400000|2025-09-24 16:30:00|12889.8|12888.2|12892.5|12890.9|12892.9|12891.2|12889.3|12887.7|111
1758731700000|2025-09-24 16:35:00|12892.8|12891.2|12892.1|12889.7|12894|12891.9|12891.3|12889.7|228
1758732000000|2025-09-24 16:40:00|12892.2|12889.8|12891.3|12888.9|12892.3|12890.2|12890.7|12888.5|185
1758732300000|2025-09-24 16:45:00|12891.2|12888.8|12893.9|12891.5|12894.2|12892.3|12890.6|12888.7|255
1758732600000|2025-09-24 16:50:00|12894|12891.6|12891.8|12890.2|12894.3|12892|12891.6|12890|145
1758732900000|2025-09-24 16:55:00|12891.9|12890.3|12893.1|12891.5|12893.9|12892.3|12891.8|12889.8|189
1758733200000|2025-09-24 17:00:00|12893|12891.4|12891.4|12889.8|12893.6|12891.9|12891.3|12889.3|169
1758733500000|2025-09-24 17:05:00|12891.5|12889.9|12889.6|12888|12892.1|12890|12889.2|12887.5|163
1758733800000|2025-09-24 17:10:00|12889.7|12888.1|12888.7|12887.1|12889.8|12888.2|12887.8|12886.1|167
1758734100000|2025-09-24 17:15:00|12888.6|12887|12889|12886.6|12890|12887.6|12887.8|12885.9|156
1758734400000|2025-09-24 17:20:00|12889.1|12886.7|12889.2|12886.8|12889.8|12887.9|12888.7|12886.6|152
1758734700000|2025-09-24 17:25:00|12889.1|12886.7|12888.7|12887.1|12889.4|12887.6|12888.6|12886.6|158
1758735000000|2025-09-24 17:30:00|12888.6|12887|12888|12886.4|12889.3|12887.4|12887.8|12886.1|146
1758735300000|2025-09-24 17:35:00|12887.9|12886.3|12890.1|12888.5|12890.4|12888.8|12887.8|12885.8|151
1758735600000|2025-09-24 17:40:00|12890|12888.4|12889.6|12888|12890.3|12888.7|12888.7|12887.1|173
1758735900000|2025-09-24 17:45:00|12889.7|12888.1|12889.1|12887.5|12890.5|12888.9|12889|12887.4|187
1758736200000|2025-09-24 17:50:00|12889.3|12887.7|12888.4|12886.8|12889.5|12887.9|12887.8|12886.2|238
1758736500000|2025-09-24 17:55:00|12888.5|12886.9|12889.3|12886.9|12889.3|12887.1|12887.7|12886.1|165
1758736800000|2025-09-24 18:00:00|12889.2|12886.8|12888.6|12887|12889.3|12887.2|12887.7|12885.6|153
1758737100000|2025-09-24 18:05:00|12888.7|12887.1|12890.8|12888.4|12891|12888.6|12888.6|12886.8|148
1758737400000|2025-09-24 18:10:00|12890.9|12888.5|12888.6|12887|12891.8|12889.4|12888.5|12886.9|143
1758737700000|2025-09-24 18:15:00|12888.5|12886.9|12889.4|12887|12890.4|12888|12888.2|12885.8|196
1758738000000|2025-09-24 18:20:00|12890.2|12887.8|12890|12887.6|12890.7|12888.3|12889.1|12886.7|194
1758738300000|2025-09-24 18:25:00|12890.1|12887.7|12889.2|12886.8|12890.2|12887.8|12889|12886.6|164
1758738600000|2025-09-24 18:30:00|12889.1|12886.7|12889.1|12887.5|12891.6|12889.2|12888.9|12886.6|177
1758738900000|2025-09-24 18:35:00|12889.3|12887.7|12890.2|12887.8|12890.5|12888|12889|12886.6|204
1758739200000|2025-09-24 18:40:00|12890.1|12887.7|12890.1|12887.7|12890.6|12888.8|12889.1|12886.8|206
1758739500000|2025-09-24 18:45:00|12890|12887.6|12890.3|12888.7|12890.7|12889.1|12888.7|12886.8|226
1758739800000|2025-09-24 18:50:00|12890.4|12888.8|12890.3|12888.7|12891.6|12890|12890|12887.6|229
1758740100000|2025-09-24 18:55:00|12890.2|12888.6|12886.3|12884.7|12890.2|12888.6|12886.3|12884.2|191
1758740400000|2025-09-24 19:00:00|12886.4|12884.8|12888.1|12885.7|12889.1|12886.1|12885.9|12884|184
1758740700000|2025-09-24 19:05:00|12888.5|12885.5|12889.8|12888.2|12890.3|12888.3|12888.1|12885.1|163
1758741000000|2025-09-24 19:10:00|12889.9|12888.3|12889.4|12887|12890|12888.3|12888.5|12886.3|78
1758741300000|2025-09-24 19:15:00|12889.1|12886.7|12890|12887.6|12890.2|12887.8|12888.8|12886.4|102
1758741600000|2025-09-24 19:20:00|12890.1|12887.7|12890.2|12888.6|12891.1|12889.1|12889.9|12887.6|105
1758741900000|2025-09-24 19:25:00|12890.3|12888.7|12889.3|12887.7|12890.3|12888.7|12889.3|12887.3|46
1758742200000|2025-09-24 19:30:00|12889.2|12887.6|12888.8|12887.2|12889.4|12887.8|12887.3|12885.7|89
1758742500000|2025-09-24 19:35:00|12888.7|12887.1|12888.4|12886.8|12889|12887.4|12888.1|12886.5|93
1758742800000|2025-09-24 19:40:00|12888.3|12886.7|12887.6|12886|12888.5|12886.9|12886.7|12885.1|130
1758743100000|2025-09-24 19:45:00|12887.7|12886.1|12888|12885.6|12888.3|12886.7|12887.3|12885.5|98
1758743400000|2025-09-24 19:50:00|12887.9|12885.5|12888.1|12885.1|12888.9|12886.1|12887.4|12884.9|125
1758743700000|2025-09-24 19:55:00|12887.9|12885.5|12888.4|12886|12889.9|12887|12887.2|12885.1|162
1758744000000|2025-09-24 20:00:00|12888.3|12885.9|12888.3|12886.7|12889.6|12887|12887.8|12885.2|139
1758744300000|2025-09-24 20:05:00|12888.4|12886.8|12889.6|12888|12890.1|12888.1|12888|12886.4|148
1758744600000|2025-09-24 20:10:00|12889.7|12888.1|12889.2|12886.8|12890.5|12888.4|12889.1|12886.7|104
1758744900000|2025-09-24 20:15:00|12889.3|12886.9|12889.4|12887|12889.7|12887.9|12888.2|12885.8|72
1758745200000|2025-09-24 20:20:00|12889.5|12887.1|12891.5|12889.1|12891.8|12889.2|12889.2|12886.8|56
1758745500000|2025-09-24 20:25:00|12891.4|12889|12890|12887.6|12892.4|12889.2|12889.4|12887.2|51
1758745800000|2025-09-24 20:30:00|12890.1|12887.7|12892.8|12885|12892.9|12888.1|12889.2|12884.8|60
1758746100000|2025-09-24 20:35:00|12892.9|12885.1|12890.6|12886.9|12893.1|12887.2|12890.5|12884.6|83
1758746400000|2025-09-24 20:40:00|12890.7|12886.8|12889.6|12887.2|12893|12887.2|12889.6|12884.4|107
1758746700000|2025-09-24 20:45:00|12890.8|12887|12892.5|12884.6|12892.9|12887.7|12889.2|12884.5|101
1758747000000|2025-09-24 20:50:00|12893|12884.5|12890.3|12887.1|12893|12887.2|12890.2|12884.4|88
1758747300000|2025-09-24 20:55:00|12890.2|12886.9|12893.3|12877.3|12894.8|12887.7|12889.6|12875.1|123
1758747600000|2025-09-24 21:00:00|12893.2|12877.2|12892.9|12876.9|12893.7|12877.7|12892.3|12876.3|13
1758747900000|2025-09-24 21:05:00|12893.5|12877.5|12894.1|12878.1|12894.2|12878.2|12892.1|12876.1|45
1758748200000|2025-09-24 21:10:00|12894|12878|12893.1|12877.1|12894.1|12878.1|12892.6|12876.6|49
1758748500000|2025-09-24 21:15:00|12893|12877|12893.1|12877.1|12893.7|12877.7|12893|12877|26
1758748800000|2025-09-24 21:20:00|12893.2|12877.2|12893.2|12877.2|12893.8|12877.8|12892.9|12876.9|43
1758749100000|2025-09-24 21:25:00|12892.9|12876.9|12893.4|12877.4|12893.9|12877.9|12892.9|12876.9|70
1758749400000|2025-09-24 21:30:00|12893.3|12877.3|12893.4|12877.4|12894.1|12878.1|12892.5|12876.5|62
1758749700000|2025-09-24 21:35:00|12893.6|12877.6|12893.6|12877.6|12894.3|12878.6|12892.8|12876.8|128
1758750000000|2025-09-24 21:40:00|12893.5|12877.5|12893.3|12878|12894.5|12879.8|12893.1|12877.4|212
1758750300000|2025-09-24 21:45:00|12893.2|12878.1|12893.2|12878.5|12893.7|12879|12892.9|12877|196
1758750600000|2025-09-24 21:50:00|12893.5|12878.4|12893.7|12879.1|12894.7|12879.8|12893.1|12877.2|216
1758750900000|2025-09-24 21:55:00|12893.6|12878.9|12892.5|12877.6|12894.1|12879.4|12892.1|12876.8|307
1758751200000|2025-09-24 22:00:00|12892.8|12877.8|12890.7|12882.4|12893.3|12882.8|12890.2|12877.5|267
1758751500000|2025-09-24 22:05:00|12890.6|12882.5|12889.2|12883|12891.6|12884.1|12889.2|12881.3|149
1758751800000|2025-09-24 22:10:00|12889.3|12882.9|12892.4|12884.5|12892.5|12885.5|12888.8|12882.9|157
1758752100000|2025-09-24 22:15:00|12892.3|12883.8|12889.3|12883.6|12892.6|12884.6|12888.7|12882.7|125
1758752400000|2025-09-24 22:20:00|12889.4|12883.4|12887|12882|12889.4|12883.4|12886|12880.1|148
1758752700000|2025-09-24 22:25:00|12887.1|12882.1|12887.3|12881.7|12888.4|12882.4|12886.3|12880.9|101
1758753000000|2025-09-24 22:30:00|12887|12882|12887.3|12881.7|12887.7|12882.4|12886.6|12880.9|124
1758753300000|2025-09-24 22:35:00|12887.4|12881.6|12887.2|12881.9|12887.4|12882.6|12886.4|12881.6|79
1758753600000|2025-09-24 22:40:00|12887.3|12882|12886.5|12882.4|12887.4|12882.7|12886.3|12881.8|92
1758753900000|2025-09-24 22:45:00|12886.9|12882|12885.8|12881.2|12887.3|12882.4|12885.5|12880.4|80
1758754200000|2025-09-24 22:50:00|12885.3|12881.3|12885|12882|12886|12882|12885|12881.1|65
1758754500000|2025-09-24 22:55:00|12885.2|12881.8|12885.9|12881.2|12886.1|12882.4|12885.2|12880.9|81
1758754800000|2025-09-24 23:00:00|12885.6|12881.6|12886.5|12882.7|12886.7|12883.8|12885.2|12881.5|198
1758755100000|2025-09-24 23:05:00|12886.6|12882.8|12887.4|12883.3|12887.5|12883.6|12886.5|12882.5|144
1758755400000|2025-09-24 23:10:00|12887.5|12883.4|12884.4|12880.4|12887.5|12883.5|12884.2|12880.4|156
1758755700000|2025-09-24 23:15:00|12884.6|12880.5|12884.4|12880.5|12885|12881.2|12883.6|12880.3|134
1758756000000|2025-09-24 23:20:00|12884.3|12880.4|12884.2|12880.7|12884.9|12880.9|12883.6|12880.2|138
1758756300000|2025-09-24 23:25:00|12884.3|12880.8|12884.1|12880.9|12884.8|12881.3|12883.5|12880.3|115
1758756600000|2025-09-24 23:30:00|12885.1|12880.8|12886.6|12883.4|12886.8|12883.8|12885.1|12880.8|81
1758756900000|2025-09-24 23:35:00|12886.2|12883.8|12885.5|12882.5|12886.7|12883.8|12885.2|12882.1|46
1758757200000|2025-09-24 23:40:00|12885.6|12882.4|12886.2|12883.8|12886.3|12883.9|12885.2|12882.4|31
1758757500000|2025-09-24 23:45:00|12886.3|12883.9|12885.7|12883.3|12886.3|12883.9|12884.7|12882.3|72
1758757800000|2025-09-24 23:50:00|12885.8|12883.4|12884.8|12882.4|12885.8|12883.4|12884.5|12882.1|45
1758758100000|2025-09-24 23:55:00|12884.9|12882.5|12886.2|12883.8|12886.6|12883.8|12884.1|12882|90
1758758400000|2025-09-25 00:00:00|12886.3|12883.9|12882.9|12881.3|12886.9|12884.5|12882.1|12880.5|283
1758758700000|2025-09-25 00:05:00|12882.8|12881.2|12881.5|12879.9|12883|12881.4|12880.3|12878.7|285
1758759000000|2025-09-25 00:10:00|12881.6|12880|12883.2|12881.6|12883.5|12881.9|12881.6|12880|126
1758759300000|2025-09-25 00:15:00|12883.3|12881.7|12882.8|12881.2|12884.1|12882.1|12882.7|12881.1|121
1758759600000|2025-09-25 00:20:00|12882.9|12881.3|12882.1|12879.7|12883.1|12881.5|12881.7|12879.3|141
1758759900000|2025-09-25 00:25:00|12882.2|12879.8|12880.2|12878.6|12882.2|12880.4|12880.1|12878.5|121
1758760200000|2025-09-25 00:30:00|12880.1|12878.5|12878.7|12876.3|12880.1|12878.5|12878|12876.3|170
1758760500000|2025-09-25 00:35:00|12878.6|12876.2|12878.8|12876.4|12879.3|12877.1|12878.1|12876.1|113
1758760800000|2025-09-25 00:40:00|12878.9|12876.5|12878.4|12876.8|12879.6|12877.6|12877.1|12875.3|156
1758761100000|2025-09-25 00:45:00|12878.5|12876.9|12876.4|12874.8|12879|12876.9|12875.1|12873.5|199
1758761400000|2025-09-25 00:50:00|12876.5|12874.9|12877.2|12875.6|12878.1|12876.1|12876.2|12874.6|168
1758761700000|2025-09-25 00:55:00|12876.7|12875.1|12874|12872.4|12877.7|12876.1|12872.5|12870.9|235
1758762000000|2025-09-25 01:00:00|12873.9|12872.3|12873.6|12872|12874.1|12872.5|12873.1|12871.5|121
1758762300000|2025-09-25 01:05:00|12873.7|12872.1|12874.4|12872.8|12874.4|12872.8|12873.1|12871.5|61
1758762600000|2025-09-25 01:10:00|12874.5|12872.9|12874.8|12873.2|12876.2|12874.3|12874.1|12872.5|169
1758762900000|2025-09-25 01:15:00|12875.3|12872.9|12879.4|12877|12879.4|12877.2|12874.7|12872.8|234
1758763200000|2025-09-25 01:20:00|12879.6|12877.2|12878.4|12876.8|12880.4|12878|12877.6|12876|165
1758763500000|2025-09-25 01:25:00|12878.5|12876.9|12879.6|12878|12879.6|12878|12877.7|12876.1|202
1758763800000|2025-09-25 01:30:00|12879.5|12877.9|12877.1|12875.5|12881.4|12879.8|12875.6|12874|185
1758764100000|2025-09-25 01:35:00|12877.2|12875.6|12880.4|12878.8|12880.8|12878.9|12877.1|12874.8|198
1758764400000|2025-09-25 01:40:00|12880.3|12878.7|12879.3|12877.7|12881.1|12879|12878.1|12876|199
1758764700000|2025-09-25 01:45:00|12879.4|12877.8|12880.7|12879.1|12881.1|12879.2|12879|12877.4|120
1758765000000|2025-09-25 01:50:00|12880.6|12879|12879.3|12877.7|12881.6|12879.2|12878.7|12877.1|165
1758765300000|2025-09-25 01:55:00|12879.2|12877.6|12879.3|12877.7|12880.1|12878.2|12878.4|12876.8|156
1758765600000|2025-09-25 02:00:00|12879.2|12877.6|12878.1|12876.5|12879.2|12877.6|12877.1|12875.5|202
1758765900000|2025-09-25 02:05:00|12878.2|12876.6|12877.6|12876|12879.7|12878.1|12877.5|12875.9|161
1758766200000|2025-09-25 02:10:00|12877.7|12876.1|12877.4|12875.8|12878.4|12876.8|12875.7|12874.1|96
1758766500000|2025-09-25 02:15:00|12877.2|12875.6|12879.6|12878|12879.9|12878.3|12877.1|12875.5|150
1758766800000|2025-09-25 02:20:00|12879.7|12878.1|12880.4|12878.8|12881.3|12879.7|12879.6|12878|128
1758767100000|2025-09-25 02:25:00|12880.3|12878.7|12879.7|12878.1|12880.9|12879.3|12879|12877.4|123
1758767400000|2025-09-25 02:30:00|12879.9|12878.3|12878.7|12877.1|12880.4|12878.8|12878.4|12876.8|148
1758767700000|2025-09-25 02:35:00|12878.8|12877.2|12878.1|12876.5|12880|12878.4|12877.8|12876.2|98
1758768000000|2025-09-25 02:40:00|12878|12876.4|12878.5|12876.9|12879|12877.3|12878|12876.3|120
1758768300000|2025-09-25 02:45:00|12878.4|12876.8|12877.6|12876|12878.5|12876.9|12876.9|12875.3|118
1758768600000|2025-09-25 02:50:00|12877.7|12876.1|12880.7|12879.1|12880.9|12879.3|12877.6|12876|109
1758768900000|2025-09-25 02:55:00|12880.6|12879|12880.8|12879.2|12881.9|12880.3|12880.1|12878.2|198
1758769200000|2025-09-25 03:00:00|12881|12879.4|12881.1|12879.5|12881.9|12880|12880.3|12878.3|152
1758769500000|2025-09-25 03:05:00|12881|12879.4|12881.7|12879.3|12881.8|12880.1|12880.7|12878.3|142
1758769800000|2025-09-25 03:10:00|12881.8|12879.4|12880.3|12878.7|12881.8|12879.4|12879.2|12877.6|104
1758770100000|2025-09-25 03:15:00|12880.4|12878.8|12879.9|12877.5|12880.8|12878.9|12879.8|12877.5|74
1758770400000|2025-09-25 03:20:00|12879.8|12877.4|12877.2|12875.6|12879.8|12877.8|12877.1|12875.5|120
1758770700000|2025-09-25 03:25:00|12877.3|12875.7|12878.8|12876.4|12878.9|12876.9|12876.8|12875.2|106
1758771000000|2025-09-25 03:30:00|12878.7|12876.3|12878.6|12877|12879|12877.1|12877.3|12875.7|110
1758771300000|2025-09-25 03:35:00|12878.4|12876.8|12878.2|12876.6|12879.6|12877.6|12877.7|12875.9|74
1758771600000|2025-09-25 03:40:00|12878|12876.4|12877.4|12875.8|12878.4|12876.8|12877.2|12875.6|122
1758771900000|2025-09-25 03:45:00|12877.5|12875.9|12878.9|12877.3|12879.3|12877.7|12877.3|12875.7|106
1758772200000|2025-09-25 03:50:00|12879.1|12877.5|12879.1|12877.5|12879.7|12877.8|12878.4|12876.8|110
1758772500000|2025-09-25 03:55:00|12878.8|12877.2|12878.2|12876.6|12878.8|12877.2|12877.3|12875.3|141
1758772800000|2025-09-25 04:00:00|12878.1|12876.5|12879.3|12877.7|12879.3|12877.7|12877.6|12876|93
1758773100000|2025-09-25 04:05:00|12879.4|12877.8|12880.1|12878.5|12880.5|12878.9|12879.2|12877.6|128
1758773400000|2025-09-25 04:10:00|12880.2|12878.6|12881.2|12879.6|12881.3|12879.7|12879.4|12877.8|119
1758773700000|2025-09-25 04:15:00|12881|12879.4|12881.6|12879.2|12881.8|12879.5|12880.3|12878.3|121
1758774000000|2025-09-25 04:20:00|12881.5|12879.1|12880.5|12878.1|12881.6|12879.4|12879.5|12877.8|106
1758774300000|2025-09-25 04:25:00|12880.6|12878.2|12880.6|12878.2|12880.8|12878.9|12880|12878|76
1758774600000|2025-09-25 04:30:00|12880.5|12878.1|12879.4|12877.8|12880.6|12878.3|12879|12877.3|82
1758774900000|2025-09-25 04:35:00|12879.3|12877.7|12879.5|12877.9|12879.6|12878|12879.1|12877.5|45
1758775200000|2025-09-25 04:40:00|12879.3|12877.7|12880.5|12878.1|12880.9|12878.5|12879.1|12877.2|75
1758775500000|2025-09-25 04:45:00|12880|12878.4|12880.5|12878.9|12880.5|12878.9|12879.8|12878|58
1758775800000|2025-09-25 04:50:00|12880.4|12878.8|12881|12878.6|12881.5|12879.8|12880.2|12878.3|217
1758776100000|2025-09-25 04:55:00|12881.1|12878.7|12880.2|12878.6|12881.2|12879.6|12879.9|12878.3|144
1758776400000|2025-09-25 05:00:00|12880.4|12878.8|12882|12880.4|12882.1|12880.5|12880.4|12878.8|113
1758776700000|2025-09-25 05:05:00|12881.9|12880.3|12882.4|12880.8|12883.2|12881.2|12881.4|12879.4|110
1758777000000|2025-09-25 05:10:00|12882.5|12880.9|12883.4|12881.8|12884.3|12882.6|12882.2|12880.4|89
1758777300000|2025-09-25 05:15:00|12884|12882.4|12883.4|12881.8|12884.5|12882.9|12883.3|12881.7|83
1758777600000|2025-09-25 05:20:00|12883.3|12881.7|12883.4|12881.8|12883.8|12882.2|12883|12881.4|94
1758777900000|2025-09-25 05:25:00|12883.6|12882|12885.5|12883.9|12885.5|12883.9|12883.6|12882|139
1758778200000|2025-09-25 05:30:00|12885.3|12883.7|12887.3|12885.7|12887.9|12886.3|12885.2|12883.6|117
1758778500000|2025-09-25 05:35:00|12887.4|12885.8|12887.3|12885.7|12888.6|12886.9|12887.1|12885.5|70
1758778800000|2025-09-25 05:40:00|12887.2|12885.6|12886.3|12884.7|12888.3|12886.6|12886.2|12884.2|71
1758779100000|2025-09-25 05:45:00|12886.4|12884.8|12886.3|12884.7|12887.6|12886|12886.3|12884.7|73
1758779400000|2025-09-25 05:50:00|12886.4|12884.8|12887.3|12885.7|12887.4|12885.8|12886.3|12884.7|126
1758779700000|2025-09-25 05:55:00|12887.4|12885.8|12886.3|12884.7|12887.4|12885.8|12885.7|12884.1|84
1758780000000|2025-09-25 06:00:00|12886.4|12884.8|12886.4|12884.8|12887.4|12885.8|12886.1|12884.3|162
1758780300000|2025-09-25 06:05:00|12886.5|12884.9|12887.8|12886.2|12888.4|12886.8|12886.3|12884.7|142
1758780600000|2025-09-25 06:10:00|12887.9|12886.3|12887.3|12885.7|12889.4|12887.4|12886.3|12884.7|173
1758780900000|2025-09-25 06:15:00|12887.2|12885.6|12884.2|12882.6|12887.4|12885.8|12883.2|12881.6|181
1758781200000|2025-09-25 06:20:00|12884.1|12882.5|12885.1|12883.5|12885.7|12884.1|12882.9|12881.3|186
1758781500000|2025-09-25 06:25:00|12885.2|12883.6|12885.7|12883.3|12886.3|12884.6|12884.4|12882.2|153
1758781800000|2025-09-25 06:30:00|12885.9|12883.5|12883.3|12881.7|12885.9|12883.7|12882.7|12881.1|190
1758782100000|2025-09-25 06:35:00|12883.1|12881.5|12884.6|12883|12885|12883.3|12882.6|12881|213
1758782400000|2025-09-25 06:40:00|12884.7|12883.1|12886|12884.4|12886.2|12884.6|12884.1|12882.2|220
1758782700000|2025-09-25 06:45:00|12886.1|12884.5|12885|12883.4|12886.6|12884.9|12884.7|12882.7|155
1758783000000|2025-09-25 06:50:00|12885.1|12883.5|12885.3|12883.7|12886.4|12884.8|12884.2|12882.5|178
1758783300000|2025-09-25 06:55:00|12885.2|12883.6|12885.3|12883.7|12886.3|12884.7|12884.7|12883.1|172
1758783600000|2025-09-25 07:00:00|12885.2|12883.6|12887|12885.4|12887.4|12885.8|12884.8|12883.2|237
1758783900000|2025-09-25 07:05:00|12886.7|12885.1|12885.9|12884.3|12886.7|12885.1|12884.9|12883.3|153
1758784200000|2025-09-25 07:10:00|12885.8|12884.2|12887|12885.4|12888.3|12886.7|12885.8|12884.2|210
1758784500000|2025-09-25 07:15:00|12886.9|12885.3|12884.4|12882.8|12886.9|12885.3|12884.3|12882.7|169
1758784800000|2025-09-25 07:20:00|12884.3|12882.7|12885|12883.4|12886|12884.4|12884.3|12882.7|164
1758785100000|2025-09-25 07:25:00|12884.9|12883.3|12885.5|12883.9|12885.5|12883.9|12883.8|12881.8|131
1758785400000|2025-09-25 07:30:00|12885.4|12883.8|12883.8|12881.4|12886.5|12884.9|12882.2|12880|215
1758785700000|2025-09-25 07:35:00|12883.7|12881.3|12883.1|12881.5|12883.8|12882.2|12881.9|12880.3|202
1758786000000|2025-09-25 07:40:00|12883.2|12881.6|12883.7|12882.1|12884|12882.4|12882.6|12881|190
1758786300000|2025-09-25 07:45:00|12883.8|12882.2|12887.1|12885.5|12887.4|12885.8|12883.7|12882.1|223
1758786600000|2025-09-25 07:50:00|12887|12885.4|12888|12886.4|12888.5|12886.9|12886.9|12885.3|139
1758786900000|2025-09-25 07:55:00|12888.1|12886.5|12890|12888.4|12890.2|12888.6|12888.1|12886.1|219
1758787200000|2025-09-25 08:00:00|12890.4|12888|12888.2|12885.8|12891.1|12889.5|12888.2|12885.8|197
1758787500000|2025-09-25 08:05:00|12888.1|12885.7|12885.1|12883.5|12888.1|12886.4|12884.8|12883.2|156
1758787800000|2025-09-25 08:10:00|12885.2|12883.6|12881.9|12880.3|12886.1|12884.5|12881.6|12879.6|112
1758788100000|2025-09-25 08:15:00|12882|12880.4|12881.3|12878.9|12883.4|12881.3|12880.9|12878.5|148
1758788400000|2025-09-25 08:20:00|12880.8|12879.2|12884.8|12883.2|12884.9|12883.3|12880.7|12878.8|167
1758788700000|2025-09-25 08:25:00|12884.7|12883.1|12881.4|12879.8|12884.9|12883.3|12881.2|12879.6|148
1758789000000|2025-09-25 08:30:00|12881.3|12879.7|12883.2|12881.6|12883.6|12882|12879.5|12877.9|142
1758789300000|2025-09-25 08:35:00|12883.3|12881.7|12884.6|12883|12885.2|12883.6|12883.2|12881.6|157
1758789600000|2025-09-25 08:40:00|12884.7|12883.1|12884.1|12881.7|12885.3|12883.5|12883.7|12881.3|120
1758789900000|2025-09-25 08:45:00|12884.2|12881.8|12881.6|12880|12884.2|12881.8|12881.4|12879.2|131
1758790200000|2025-09-25 08:50:00|12881.8|12880.2|12881.2|12879.6|12883.7|12882.1|12881.1|12879.5|164
1758790500000|2025-09-25 08:55:00|12881.1|12879.5|12878.2|12876.6|12881.1|12879.5|12877.1|12875.3|153
1758790800000|2025-09-25 09:00:00|12878.1|12876.5|12879.2|12877.6|12879.8|12877.9|12878|12876|200
1758791100000|2025-09-25 09:05:00|12879.4|12877.8|12877.6|12876|12880|12878.4|12877.3|12875.7|157
1758791400000|2025-09-25 09:10:00|12877.7|12876.1|12877.7|12876.1|12878.1|12876.5|12876.3|12874.7|163
1758791700000|2025-09-25 09:15:00|12877.8|12876.2|12880.6|12878.2|12880.6|12878.5|12877.7|12876.1|152
1758792000000|2025-09-25 09:20:00|12880.5|12878.1|12881|12879.4|12881.5|12879.4|12880|12877.6|150
1758792300000|2025-09-25 09:25:00|12880.9|12879.3|12883.2|12880.8|12883.4|12881|12880.7|12879.1|119
1758792600000|2025-09-25 09:30:00|12883.3|12880.9|12883.1|12880.7|12884.6|12882.2|12881.7|12879.6|204
1758792900000|2025-09-25 09:35:00|12883|12880.6|12884.2|12882.6|12885.3|12883.3|12882.7|12880.6|179
1758793200000|2025-09-25 09:40:00|12884.3|12882.7|12883.6|12882|12884.9|12883.3|12883.4|12881.6|129
1758793500000|2025-09-25 09:45:00|12883.7|12882.1|12883.3|12881.7|12884.4|12882.8|12882.8|12881.2|104
1758793800000|2025-09-25 09:50:00|12883.2|12881.6|12881.6|12880|12883.3|12881.7|12881.5|12879.9|172
1758794100000|2025-09-25 09:55:00|12881.7|12880.1|12885.4|12883|12885.4|12883.5|12881.5|12879.4|172
1758794400000|2025-09-25 10:00:00|12885.5|12883.1|12884.6|12882.2|12885.8|12883.8|12884.1|12882.1|173
1758794700000|2025-09-25 10:05:00|12884.5|12882.1|12883.4|12881.8|12885|12883.4|12883.3|12881.7|146
1758795000000|2025-09-25 10:10:00|12883.6|12882|12882.4|12880.8|12883.6|12882|12882.3|12880.7|135
1758795300000|2025-09-25 10:15:00|12882.3|12880.7|12881.5|12879.9|12882.5|12880.9|12881.1|12879.5|135
1758795600000|2025-09-25 10:20:00|12881.6|12880|12882.7|12881.1|12883.5|12881.7|12881.6|12880|115
1758795900000|2025-09-25 10:25:00|12882.8|12881.2|12883.5|12881.9|12884.2|12882.3|12882.4|12880.4|152
1758796200000|2025-09-25 10:30:00|12883.4|12881.8|12883.5|12881.9|12884|12882.1|12882.3|12880.4|160
1758796500000|2025-09-25 10:35:00|12883.4|12881.8|12883.5|12881.9|12884.3|12882.6|12883|12881.3|170
1758796800000|2025-09-25 10:40:00|12883.6|12882|12883.9|12882.3|12885.1|12882.9|12883.5|12881.8|138
1758797100000|2025-09-25 10:45:00|12884|12882.4|12884.4|12882.8|12885.4|12883.4|12882.9|12881.3|147
1758797400000|2025-09-25 10:50:00|12884.5|12882.9|12885.2|12883.6|12885.3|12883.7|12884.4|12882.8|75
1758797700000|2025-09-25 10:55:00|12885.1|12883.5|12887.6|12885.2|12887.7|12885.3|12885.1|12883.5|142
1758798000000|2025-09-25 11:00:00|12887.1|12885.5|12889.5|12887.9|12890.2|12888.2|12887.1|12885.3|214
1758798300000|2025-09-25 11:05:00|12889.7|12888.1|12889.6|12888|12891.2|12889.3|12889.3|12887.5|164
1758798600000|2025-09-25 11:10:00|12889.5|12887.9|12891.9|12890.3|12892.6|12891|12889.5|12887.2|228
1758798900000|2025-09-25 11:15:00|12892|12890.4|12892.6|12891|12893|12891.1|12891.2|12889.1|168
1758799200000|2025-09-25 11:20:00|12892.8|12891.2|12893|12891.4|12893.8|12892.1|12892.6|12890.4|119
1758799500000|2025-09-25 11:25:00|12893.1|12891.5|12892|12889.6|12893.6|12891.9|12891.3|12889.5|151
1758799800000|2025-09-25 11:30:00|12891.9|12889.5|12892.4|12890|12892.6|12890.2|12889.9|12888.3|137
1758800100000|2025-09-25 11:35:00|12892.3|12889.9|12894.4|12892|12894.6|12892.3|12891.8|12889.6|182
1758800400000|2025-09-25 11:40:00|12894.3|12891.9|12895.9|12893.5|12896.5|12894.1|12893.9|12891.9|157
1758800700000|2025-09-25 11:45:00|12895.6|12893.2|12894.5|12892.1|12895.7|12893.3|12893.2|12891.3|133
1758801000000|2025-09-25 11:50:00|12894.7|12892.3|12895.2|12892.8|12895.5|12893.8|12894.1|12891.7|156
1758801300000|2025-09-25 11:55:00|12895.1|12892.7|12893.5|12891.9|12895.2|12892.8|12893.2|12891.2|134
1758801600000|2025-09-25 12:00:00|12893.6|12892|12892.3|12890.7|12894.8|12893.1|12891.7|12889.5|213
1758801900000|2025-09-25 12:05:00|12892.4|12890.8|12893.2|12890.8|12894.9|12892.8|12892.3|12890.6|176
1758802200000|2025-09-25 12:10:00|12893.3|12890.9|12895.8|12894.2|12896.6|12894.9|12893.1|12890.7|219
1758802500000|2025-09-25 12:15:00|12895.7|12894.1|12894.8|12893.2|12896.6|12894.7|12894.2|12892|190
1758802800000|2025-09-25 12:20:00|12895.1|12893.5|12895.3|12892.9|12896.3|12894.7|12894.6|12892.8|200
1758803100000|2025-09-25 12:25:00|12895.4|12893|12897|12891.6|12897|12894.4|12894.1|12891.6|261
1758803400000|2025-09-25 12:30:00|12897.2|12891.7|12910.7|12909.1|12914.4|12912|12897.2|12891.7|483
1758803700000|2025-09-25 12:35:00|12910.6|12909|12913.4|12911.8|12916.7|12914.3|12910.1|12908.4|430
1758804000000|2025-09-25 12:40:00|12913.3|12911.7|12916.3|12914.7|12919.2|12916.1|12913.3|12911.7|406
1758804300000|2025-09-25 12:45:00|12916.4|12914.8|12922|12920.4|12922.8|12921.2|12915.1|12913.3|420
1758804600000|2025-09-25 12:50:00|12922.2|12920.6|12928.5|12926.9|12929.6|12928|12922.2|12920.6|383
1758804900000|2025-09-25 12:55:00|12928.2|12926.6|12924.3|12921.9|12928.9|12927.3|12923.8|12921.9|351
1758805200000|2025-09-25 13:00:00|12924.4|12922|12922.2|12919.8|12926.7|12925.1|12922.1|12919.7|334
1758805500000|2025-09-25 13:05:00|12922.6|12920.2|12923.3|12920.9|12924.3|12921.8|12919|12916.5|357
1758805800000|2025-09-25 13:10:00|12923.2|12920.8|12921.2|12918.8|12927.2|12924.1|12920|12917.8|393
1758806100000|2025-09-25 13:15:00|12921.1|12918.7|12918|12915.6|12922.2|12919.8|12917|12914.6|322
1758806400000|2025-09-25 13:20:00|12917.9|12915.5|12919.9|12918.3|12920.3|12918.4|12917.1|12915.2|279
1758806700000|2025-09-25 13:25:00|12919.5|12917.9|12920.2|12918.6|12921.6|12920|12919.4|12917.8|303
1758807000000|2025-09-25 13:30:00|12919.8|12918.2|12919.3|12916.9|12920.6|12919|12917.3|12915.6|414
1758807300000|2025-09-25 13:35:00|12919.4|12917|12920.2|12917.8|12921.6|12918.8|12916.9|12914.9|277
1758807600000|2025-09-25 13:40:00|12920.3|12917.9|12925.2|12922.8|12925.3|12922.9|12920|12917.6|248
1758807900000|2025-09-25 13:45:00|12925.3|12922.9|12930.2|12927.8|12930.5|12928.1|12924.8|12922.4|263
1758808200000|2025-09-25 13:50:00|12930.3|12927.9|12934.9|12932.5|12935.1|12933.2|12930.1|12927.9|288
1758808500000|2025-09-25 13:55:00|12934.4|12932|12933.2|12930.8|12935.5|12933.5|12932.5|12930.2|225
1758808800000|2025-09-25 14:00:00|12933.1|12930.7|12933.1|12930.7|12935.6|12933.5|12931.9|12930.3|282
1758809100000|2025-09-25 14:05:00|12933|12930.6|12931.4|12929|12933|12930.6|12927.4|12924.8|399
1758809400000|2025-09-25 14:10:00|12931.3|12928.9|12932.9|12931.3|12933.8|12932|12929.3|12927.7|421
1758809700000|2025-09-25 14:15:00|12933.5|12931.1|12930.2|12928.6|12933.8|12931.7|12930|12928.3|399
1758810000000|2025-09-25 14:20:00|12930.1|12928.5|12929.7|12928.1|12931.5|12929.9|12927.1|12925.5|397
1758810300000|2025-09-25 14:25:00|12929.6|12928|12930.1|12928.5|12931.7|12930.1|12928.1|12926.5|259
1758810600000|2025-09-25 14:30:00|12930.2|12928.6|12931.8|12930.2|12933.1|12931.2|12930.1|12928.5|350
1758810900000|2025-09-25 14:35:00|12931.9|12930.3|12934.7|12932.3|12936.2|12934.6|12931.9|12929.6|324
1758811200000|2025-09-25 14:40:00|12935|12932.6|12932.5|12930.9|12936.9|12934.6|12932.5|12930.9|286
1758811500000|2025-09-25 14:45:00|12932.4|12930.8|12933.6|12932|12934.1|12932.3|12931.6|12929.9|321
1758811800000|2025-09-25 14:50:00|12933.8|12932.2|12937|12935.4|12937.8|12936.2|12933.4|12931.8|350
1758812100000|2025-09-25 14:55:00|12936.9|12935.3|12936.6|12935|12937.2|12935.6|12935.3|12933.7|295
1758812400000|2025-09-25 15:00:00|12936.7|12935.1|12940.3|12938.7|12940.6|12939|12936.3|12934.7|297
1758812700000|2025-09-25 15:05:00|12940.4|12938.8|12941.3|12938.9|12941.9|12939.3|12938.9|12937.3|296
1758813000000|2025-09-25 15:10:00|12941.4|12939|12939|12937.4|12942.3|12940.2|12938.8|12937.2|265
1758813300000|2025-09-25 15:15:00|12938.9|12937.3|12937.2|12935.6|12939.8|12938.2|12936.7|12935.1|299
1758813600000|2025-09-25 15:20:00|12937.1|12935.5|12939.4|12937.8|12939.7|12938.1|12936.1|12934.5|235
1758813900000|2025-09-25 15:25:00|12939.5|12937.9|12940.4|12938|12940.7|12938.8|12938.7|12937.1|277
1758814200000|2025-09-25 15:30:00|12940.3|12937.9|12939|12936.6|12942.3|12940.1|12938.7|12936.3|330
1758814500000|2025-09-25 15:35:00|12938.9|12936.5|12937|12935.4|12939.4|12937.3|12936.9|12935.3|336
1758814800000|2025-09-25 15:40:00|12937.2|12935.6|12936.5|12934.1|12938.8|12937.2|12934.7|12932.8|276
1758815100000|2025-09-25 15:45:00|12936.4|12934|12935.8|12934.2|12936.6|12934.9|12935.1|12933.1|249
1758815400000|2025-09-25 15:50:00|12935.7|12934.1|12936.5|12934.9|12937.3|12935.2|12935.5|12933.9|277
1758815700000|2025-09-25 15:55:00|12936.6|12935|12937.6|12936|12937.8|12936.2|12935.8|12934.2|361
1758816000000|2025-09-25 16:00:00|12937.5|12935.9|12937.3|12935.7|12938.7|12936.7|12936.1|12934.3|277
1758816300000|2025-09-25 16:05:00|12937.2|12935.6|12934.3|12932.7|12938.1|12935.8|12934.3|12932|222
1758816600000|2025-09-25 16:10:00|12934.2|12932.6|12934.3|12931.9|12935.1|12932.7|12932.5|12930.9|275
1758816900000|2025-09-25 16:15:00|12934.2|12931.8|12938.1|12935.7|12938.4|12936|12933.8|12931.8|263
1758817200000|2025-09-25 16:20:00|12938.2|12935.8|12935.5|12933.9|12938.3|12935.9|12935.5|12933.8|266
1758817500000|2025-09-25 16:25:00|12936|12933.6|12934.9|12933.3|12936.8|12934.6|12934.4|12932.2|243
1758817800000|2025-09-25 16:30:00|12935|12933.4|12936.1|12934.5|12936.7|12935.1|12934.9|12933|320
1758818100000|2025-09-25 16:35:00|12936|12934.4|12937.9|12936.3|12938.6|12937|12936|12934.4|267
1758818400000|2025-09-25 16:40:00|12938|12936.4|12939.1|12937.5|12939.6|12938|12936.7|12935.1|221
1758818700000|2025-09-25 16:45:00|12939.2|12937.6|12941.3|12938.9|12941.3|12939.2|12938.4|12936.8|225
1758819000000|2025-09-25 16:50:00|12941.4|12939|12941.7|12939.3|12942.1|12940.3|12941|12938.8|217
1758819300000|2025-09-25 16:55:00|12941.9|12939.5|12941.1|12938.7|12942.2|12940.2|12940.2|12937.9|466
1758819600000|2025-09-25 17:00:00|12941.3|12938.9|12942.8|12941.2|12942.9|12941.3|12939.9|12938.1|404
1758819900000|2025-09-25 17:05:00|12942.7|12941.1|12942.5|12940.9|12943.4|12941.7|12941.8|12940.2|239
1758820200000|2025-09-25 17:10:00|12942.6|12941|12940.7|12939.1|12943.5|12941.1|12940.3|12938.7|243
1758820500000|2025-09-25 17:15:00|12940.8|12939.2|12942.6|12941|12942.9|12941|12940.4|12938.6|227
1758820800000|2025-09-25 17:20:00|12942.8|12941.2|12947.4|12945.8|12947.7|12945.8|12942.5|12940.6|289
1758821100000|2025-09-25 17:25:00|12947.3|12945.7|12949|12947.4|12949.7|12947.6|12947.1|12945|362
1758821400000|2025-09-25 17:30:00|12949.3|12947.7|12948.2|12945.8|12949.7|12947.8|12946.9|12945.3|274
1758821700000|2025-09-25 17:35:00|12948.9|12946.5|12947.4|12945.8|12949|12946.6|12947|12945.2|307
1758822000000|2025-09-25 17:40:00|12947.2|12945.6|12946.5|12944.9|12947.3|12945.7|12946|12944.4|201
1758822300000|2025-09-25 17:45:00|12946.3|12944.7|12947.5|12945.9|12947.7|12946.1|12945.9|12944.3|230
1758822600000|2025-09-25 17:50:00|12947.6|12946|12945.5|12943.9|12947.7|12946.1|12945.3|12943.6|209
1758822900000|2025-09-25 17:55:00|12945.6|12944|12946.5|12944.9|12946.6|12945|12945.1|12943.5|246
1758823200000|2025-09-25 18:00:00|12946.4|12944.8|12947.4|12945.8|12947.8|12946.1|12945.1|12943.5|269
1758823500000|2025-09-25 18:05:00|12947.5|12945.9|12950.3|12948.7|12950.5|12948.9|12946.6|12944.8|296
1758823800000|2025-09-25 18:10:00|12950.2|12948.6|12951.3|12949.7|12952.5|12950.5|12949.8|12947.8|353
1758824100000|2025-09-25 18:15:00|12951.1|12949.5|12948.3|12946.7|12951.4|12949.8|12948.1|12946.5|258
1758824400000|2025-09-25 18:20:00|12948.2|12946.6|12948.5|12946.9|12948.9|12947.1|12946.9|12944.7|270
1758824700000|2025-09-25 18:25:00|12948.6|12947|12947.8|12946.2|12949.3|12947.3|12947.4|12945.8|242
1758825000000|2025-09-25 18:30:00|12947.9|12946.3|12948.7|12947.1|12949.7|12948.1|12947.2|12945.6|245
1758825300000|2025-09-25 18:35:00|12948.6|12947|12947|12945.4|12948.7|12947.1|12946.8|12945.2|147
1758825600000|2025-09-25 18:40:00|12947.1|12945.5|12946.9|12945.3|12947.2|12945.6|12946.2|12944.6|179
1758825900000|2025-09-25 18:45:00|12946.8|12945.2|12947|12944.6|12947.6|12946|12946.3|12944.5|204
1758826200000|2025-09-25 18:50:00|12946.9|12944.5|12946.6|12944.2|12947.2|12945.1|12945.2|12943.4|245
1758826500000|2025-09-25 18:55:00|12946.7|12944.3|12947.7|12946.1|12949|12947.4|12946.3|12944|237
1758826800000|2025-09-25 19:00:00|12947.6|12946|12946.6|12944.2|12948.7|12946.9|12946.3|12943.9|211
1758827100000|2025-09-25 19:05:00|12946.8|12944.4|12945.3|12943.7|12947|12945|12945.1|12943.4|147
1758827400000|2025-09-25 19:10:00|12945.4|12943.8|12944.8|12943.2|12946.3|12944.3|12944|12942.4|121
1758827700000|2025-09-25 19:15:00|12944.7|12943.1|12944.8|12943.2|12944.8|12943.2|12943.7|12942.1|140
1758828000000|2025-09-25 19:20:00|12944.7|12943.1|12943.9|12942.3|12945.3|12943.7|12943.9|12942.3|179
1758828300000|2025-09-25 19:25:00|12943.8|12942.2|12944.7|12943.1|12944.8|12943.2|12943.4|12941.8|174
1758828600000|2025-09-25 19:30:00|12944.6|12943|12946.2|12943.8|12946.3|12943.9|12943.7|12941.7|202
1758828900000|2025-09-25 19:35:00|12946.3|12943.9|12945.9|12944.3|12947.3|12945.3|12945.4|12943.7|133
1758829200000|2025-09-25 19:40:00|12945.8|12944.2|12945.8|12944.2|12946.4|12944.8|12945.2|12943.6|157
1758829500000|2025-09-25 19:45:00|12945.9|12944.3|12945.6|12943.2|12946.1|12944.5|12944.8|12942.7|157
1758829800000|2025-09-25 19:50:00|12945.5|12943.1|12944.1|12941.7|12945.5|12943.3|12943.5|12941.6|145
1758830100000|2025-09-25 19:55:00|12944.2|12941.8|12944.5|12942.9|12945|12943.1|12943.4|12941.8|172
1758830400000|2025-09-25 20:00:00|12944.6|12943|12943.8|12941.4|12945.3|12943.7|12943.8|12941.4|50
1758830700000|2025-09-25 20:05:00|12943.9|12941.5|12944.9|12943.3|12944.9|12943.3|12943.8|12941.4|97
1758831000000|2025-09-25 20:10:00|12944.8|12943.2|12944|12941.6|12945.1|12943.5|12943.4|12940.7|127
1758831300000|2025-09-25 20:15:00|12943.9|12941.5|12944.5|12942.1|12945.2|12942.2|12943.8|12940.4|172
1758831600000|2025-09-25 20:20:00|12944.4|12942|12944.4|12940.9|12945|12942.3|12943.2|12940.1|123
1758831900000|2025-09-25 20:25:00|12944.3|12941.1|12941.5|12939.9|12945.2|12941.4|12941.4|12937.9|127
1758832200000|2025-09-25 20:30:00|12941.3|12938.9|12946.6|12938|12947|12941.4|12939|12936.1|118
1758832500000|2025-09-25 20:35:00|12946.7|12938.1|12945.9|12938.1|12947.1|12941.6|12943.7|12937.6|93
1758832800000|2025-09-25 20:40:00|12946|12938.2|12944.6|12940.8|12947|12941.7|12943.7|12938.1|115
1758833100000|2025-09-25 20:45:00|12944.5|12940.9|12942.6|12939.3|12946.8|12940.9|12941.9|12937.6|91
1758833400000|2025-09-25 20:50:00|12945.3|12937.1|12943.4|12939.8|12945.7|12940.1|12942.6|12937.1|64
1758833700000|2025-09-25 20:55:00|12943.7|12940|12946.1|12930.1|12954.4|12943|12943.7|12929.6|106
1758834000000|2025-09-25 21:00:00|12945.8|12929.8|12945.7|12929.7|12945.8|12929.8|12945.2|12929.2|5
1758834300000|2025-09-25 21:05:00|12945.5|12929.5|12950.1|12934.1|12950.5|12934.5|12944.7|12928.7|36
1758834600000|2025-09-25 21:10:00|12949.8|12933.8|12947|12931|12950.9|12934.9|12945.2|12929.2|164
1758834900000|2025-09-25 21:15:00|12946.3|12930.3|12949|12933|12951|12935|12946|12930|125
1758835200000|2025-09-25 21:20:00|12949.1|12933.1|12948|12932|12950.9|12934.9|12947.1|12931.1|131
1758835500000|2025-09-25 21:25:00|12949.5|12933.5|12952|12936|12952.2|12936.2|12949.1|12933.1|95
1758835800000|2025-09-25 21:30:00|12951.4|12935.4|12950.2|12934.2|12952|12936|12947.3|12931.3|102
1758836100000|2025-09-25 21:35:00|12950.3|12934.3|12950.7|12934.7|12951.1|12935.1|12944.5|12928.5|220
1758836400000|2025-09-25 21:40:00|12951|12935.3|12948.5|12932.5|12951.7|12935.7|12947.9|12931.9|218
1758836700000|2025-09-25 21:45:00|12949.6|12933.6|12948.8|12932.8|12951.8|12936.4|12947.5|12931.5|341
1758837000000|2025-09-25 21:50:00|12949|12933|12950.3|12934.3|12951.2|12935.3|12947.8|12931.8|167
1758837300000|2025-09-25 21:55:00|12950.4|12934.4|12950|12934|12951.9|12935.9|12947.6|12931.6|298
1758837600000|2025-09-25 22:00:00|12949|12933|12947.6|12939.4|12951.1|12939.4|12944|12929.2|416
1758837900000|2025-09-25 22:05:00|12947.9|12939.1|12946.3|12938.5|12948.3|12939.8|12946.3|12938.2|214
1758838200000|2025-09-25 22:10:00|12946.2|12939.1|12947.4|12938.1|12947.7|12939.4|12946|12937.9|152
1758838500000|2025-09-25 22:15:00|12947.5|12938|12947.7|12938.8|12947.8|12939.4|12947.4|12938|103
1758838800000|2025-09-25 22:20:00|12947.4|12938.7|12945.5|12939.5|12947.6|12939.5|12945.4|12937.6|161
1758839100000|2025-09-25 22:25:00|12945.6|12938.9|12944.6|12938.3|12945.7|12939.5|12944.1|12938.2|91
1758839400000|2025-09-25 22:30:00|12944.5|12938.4|12942.9|12938.3|12945|12939.4|12942.2|12937.7|112
1758839700000|2025-09-25 22:35:00|12942.8|12938.2|12942.1|12938.9|12943.1|12939.4|12941.7|12938.1|69
1758840000000|2025-09-25 22:40:00|12942.2|12938.1|12943|12938|12943|12938.7|12942.2|12938|60
1758840300000|2025-09-25 22:45:00|12942.3|12938.7|12942.5|12938.5|12943.2|12938.8|12942.2|12937.8|90
1758840600000|2025-09-25 22:50:00|12942.4|12938.6|12942.9|12938.2|12943.2|12938.7|12942.3|12937.9|67
1758840900000|2025-09-25 22:55:00|12942.8|12938.1|12943|12938.1|12943.1|12938.8|12942.2|12937.9|66
1758841200000|2025-09-25 23:00:00|12942.9|12938|12942.2|12938.8|12942.9|12938.9|12942.1|12938|54
1758841500000|2025-09-25 23:05:00|12942.3|12938.7|12942.4|12938.7|12942.7|12939.4|12942.2|12938.4|74
1758841800000|2025-09-25 23:10:00|12942.5|12938.6|12945.3|12941.8|12945.6|12942.3|12942.5|12938.5|82
1758842100000|2025-09-25 23:15:00|12945.2|12941.7|12948.2|12944.7|12948.3|12944.8|12945.2|12941.5|124
1758842400000|2025-09-25 23:20:00|12948.1|12944.8|12947.3|12943.8|12948.3|12944.9|12947.1|12943.5|96
1758842700000|2025-09-25 23:25:00|12947.2|12943.9|12947.2|12944.8|12947.7|12944.9|12946.6|12943.4|119
1758843000000|2025-09-25 23:30:00|12947.3|12944.9|12947.6|12944.5|12949.6|12946.4|12947.2|12944.4|96
1758843300000|2025-09-25 23:35:00|12947.2|12944.8|12947.2|12944.8|12947.7|12945.3|12947.2|12944.4|10
1758843600000|2025-09-25 23:40:00|12947.1|12944.7|12947.2|12944.8|12948.1|12944.9|12947.1|12943.9|53
1758843900000|2025-09-25 23:45:00|12947.4|12944.4|12945.7|12943.3|12948|12945.3|12945.7|12943.3|61
1758844200000|2025-09-25 23:50:00|12945.8|12943.4|12946.1|12943.7|12946.7|12944.1|12945.3|12943.2|87
1758844500000|2025-09-25 23:55:00|12945.7|12944.1|12945.2|12942.8|12946.6|12944.2|12945.2|12942.4|84
1758844800000|2025-09-26 00:00:00|12945.5|12942.5|12946.3|12943.9|12946.4|12944.4|12944.7|12942.5|147
1758845100000|2025-09-26 00:05:00|12946.4|12944|12950|12947.6|12951.2|12949.4|12946.1|12944|142
1758845400000|2025-09-26 00:10:00|12950.1|12947.7|12946.7|12944.3|12950.8|12948.4|12946.7|12944.3|170
1758845700000|2025-09-26 00:15:00|12946.6|12944.2|12948|12945.6|12948.5|12946.1|12946.6|12944.2|222
1758846000000|2025-09-26 00:20:00|12947.9|12945.5|12946.6|12945|12947.9|12946.1|12945.7|12944.1|220
1758846300000|2025-09-26 00:25:00|12946.7|12945.1|12944.9|12943.3|12946.8|12945.2|12944.9|12943.3|155
1758846600000|2025-09-26 00:30:00|12945|12943.4|12945.4|12943.8|12946.5|12944.9|12944.7|12943.1|104
1758846900000|2025-09-26 00:35:00|12945.3|12943.7|12945.6|12943.2|12945.9|12944|12943.7|12942.1|156
1758847200000|2025-09-26 00:40:00|12945.7|12943.3|12942.9|12941.3|12945.7|12944|12942.6|12941|112
1758847500000|2025-09-26 00:45:00|12943|12941.4|12941.1|12939.5|12943.4|12941.6|12940|12938.4|134
1758847800000|2025-09-26 00:50:00|12941.2|12939.6|12939.2|12937.6|12942|12940.4|12938.5|12936.9|167
1758848100000|2025-09-26 00:55:00|12938.8|12937.2|12938.3|12935.9|12938.8|12937.2|12936.1|12934.2|144
1758848400000|2025-09-26 01:00:00|12938.2|12935.8|12936.3|12934.7|12938.4|12936.3|12936.2|12934.6|214
1758848700000|2025-09-26 01:05:00|12936.4|12934.8|12938.4|12936.8|12938.8|12937|12936.4|12934.8|121
1758849000000|2025-09-26 01:10:00|12938.3|12936.7|12938.4|12936.8|12938.7|12937.1|12937.9|12936.1|157
1758849300000|2025-09-26 01:15:00|12938.5|12936.9|12937|12935.4|12939.4|12937.8|12936.8|12935.1|225
1758849600000|2025-09-26 01:20:00|12936.9|12935.3|12937.6|12936|12937.6|12936|12935.4|12933.8|133
1758849900000|2025-09-26 01:25:00|12937.5|12935.9|12936.8|12934.4|12939.6|12938|12936.6|12934.4|153
1758850200000|2025-09-26 01:30:00|12936.9|12935.3|12934.6|12933|12937.8|12935.4|12934.4|12932.8|170
1758850500000|2025-09-26 01:35:00|12934.7|12933.1|12936.8|12935.2|12937.5|12935.9|12933.8|12931.4|173
1758850800000|2025-09-26 01:40:00|12936.7|12935.1|12937.9|12935.5|12938.9|12937.1|12936.7|12935.1|142
1758851100000|2025-09-26 01:45:00|12937.8|12935.4|12937.7|12936.1|12938.5|12936.9|12936.4|12934.8|106
1758851400000|2025-09-26 01:50:00|12937.8|12936.2|12938.8|12937.2|12939.2|12937.6|12937.5|12935.9|164
1758851700000|2025-09-26 01:55:00|12938.7|12937.1|12939.3|12937.7|12940.3|12938.7|12938.7|12937.1|174
1758852000000|2025-09-26 02:00:00|12939.2|12937.6|12931.8|12930.2|12939.2|12937.6|12931.5|12929.9|207
1758852300000|2025-09-26 02:05:00|12931.6|12930|12928|12926.4|12933.2|12931.6|12927.9|12926.3|121
1758852600000|2025-09-26 02:10:00|12928.1|12926.5|12930.5|12928.1|12930.6|12928.2|12927.8|12925.9|162
1758852900000|2025-09-26 02:15:00|12930.6|12928.2|12927.9|12926.3|12930.7|12928.3|12927.6|12926|115
1758853200000|2025-09-26 02:20:00|12927.8|12926.2|12929|12927.4|12929.5|12927.9|12927.5|12925.6|145
1758853500000|2025-09-26 02:25:00|12929.1|12927.5|12926.4|12924.8|12929.1|12927.5|12926.3|12924.7|198
1758853800000|2025-09-26 02:30:00|12926.3|12924.7|12926.7|12924.3|12927.3|12925.7|12925.8|12924.2|177
1758854100000|2025-09-26 02:35:00|12926.6|12924.2|12927.9|12926.3|12927.9|12926.3|12925.4|12923.6|146
1758854400000|2025-09-26 02:40:00|12927.8|12926.2|12929.3|12927.7|12929.4|12927.8|12927.1|12925.5|127
1758854700000|2025-09-26 02:45:00|12928.9|12927.3|12929.1|12927.5|12929.7|12927.8|12928.3|12926.3|99
1758855000000|2025-09-26 02:50:00|12929|12927.4|12929.2|12927.6|12929.7|12927.8|12928.5|12926.5|106
1758855300000|2025-09-26 02:55:00|12929.3|12927.7|12930.7|12928.3|12930.9|12929.3|12928.8|12927.2|126
1758855600000|2025-09-26 03:00:00|12929.7|12928.1|12930.3|12928.7|12930.6|12929|12929.2|12927.6|145
1758855900000|2025-09-26 03:05:00|12930.1|12928.5|12930.3|12928.7|12931.1|12929.1|12929.4|12927.8|92
1758856200000|2025-09-26 03:10:00|12930.2|12928.6|12930|12928.4|12930.4|12928.8|12929.3|12927.7|107
1758856500000|2025-09-26 03:15:00|12930.1|12928.5|12927.5|12925.9|12930.1|12928.5|12926|12924.4|140
1758856800000|2025-09-26 03:20:00|12927.6|12926|12929|12927.4|12929|12927.4|12927.6|12925.3|145
1758857100000|2025-09-26 03:25:00|12928.9|12927.3|12928.1|12926.5|12929.6|12928|12927.8|12926.2|129
1758857400000|2025-09-26 03:30:00|12928.2|12926.6|12928.2|12926.6|12929.2|12927.6|12927.2|12925.6|124
1758857700000|2025-09-26 03:35:00|12928.3|12926.7|12929.3|12927.7|12930.1|12928.5|12928|12926.4|127
1758858000000|2025-09-26 03:40:00|12929.2|12927.6|12928.1|12926.5|12929.2|12927.6|12927.3|12925.7|130
1758858300000|2025-09-26 03:45:00|12927.9|12926.3|12928|12926.4|12929.3|12927.7|12927.5|12925.3|97
1758858600000|2025-09-26 03:50:00|12928.1|12926.5|12927.2|12925.6|12928.2|12926.6|12926.7|12925.1|136
1758858900000|2025-09-26 03:55:00|12927.1|12925.5|12927.2|12925.6|12927.6|12926|12926.2|12924.6|138
1758859200000|2025-09-26 04:00:00|12927.3|12925.7|12928.9|12927.3|12929.2|12927.6|12927|12925.3|115
1758859500000|2025-09-26 04:05:00|12929|12927.4|12929.2|12927.6|12930.4|12928.8|12928.9|12927.3|112
1758859800000|2025-09-26 04:10:00|12929.1|12927.5|12928.3|12926.7|12929.3|12927.5|12928|12926.1|97
1758860100000|2025-09-26 04:15:00|12928.4|12926.8|12927.1|12925.5|12928.4|12926.8|12926.2|12924.3|122
1758860400000|2025-09-26 04:20:00|12927.2|12925.6|12928.5|12926.9|12929|12927.4|12927|12925.4|104
1758860700000|2025-09-26 04:25:00|12928.4|12926.8|12930.8|12929.2|12931|12929.4|12928.3|12926.7|124
1758861000000|2025-09-26 04:30:00|12930.9|12929.3|12930|12928.4|12930.9|12929.3|12929.2|12927.6|108
1758861300000|2025-09-26 04:35:00|12929.9|12928.3|12929.6|12928|12930.7|12929.1|12929.3|12927.7|130
1758861600000|2025-09-26 04:40:00|12929.5|12927.9|12930.3|12928.7|12930.6|12929|12929.1|12927.5|121
1758861900000|2025-09-26 04:45:00|12930.2|12928.6|12930.1|12928.5|12931.4|12929.8|12929.6|12927.8|115
1758862200000|2025-09-26 04:50:00|12930|12928.4|12930.1|12928.5|12930.5|12928.9|12929.2|12927.6|133
1758862500000|2025-09-26 04:55:00|12930.2|12928.6|12929.4|12927.8|12930.7|12929.1|12928.7|12927.1|125
1758862800000|2025-09-26 05:00:00|12929|12927.4|12929.2|12927.6|12930|12928.4|12928.6|12926.7|87
1758863100000|2025-09-26 05:05:00|12929.1|12927.5|12929.3|12927.7|12930|12928.4|12928.9|12927.3|102
1758863400000|2025-09-26 05:10:00|12929.5|12927.9|12931.6|12930|12931.9|12930.3|12929.2|12927.6|113
1758863700000|2025-09-26 05:15:00|12931.5|12929.9|12931.3|12929.7|12933.1|12931.5|12931.2|12929.6|110
1758864000000|2025-09-26 05:20:00|12931.6|12930|12928.5|12926.9|12931.9|12930.3|12928.3|12926.7|127
1758864300000|2025-09-26 05:25:00|12928.4|12926.8|12928.9|12927.3|12929.6|12927.4|12927.7|12925.3|111
1758864600000|2025-09-26 05:30:00|12929.2|12926.8|12930.6|12928.2|12930.9|12928.8|12928.2|12926.4|120
1758864900000|2025-09-26 05:35:00|12930.7|12928.3|12929.9|12928.3|12931.6|12929.7|12929.9|12928.2|141
1758865200000|2025-09-26 05:40:00|12930|12928.4|12930.1|12928.5|12930.6|12929|12929.2|12927.4|104
1758865500000|2025-09-26 05:45:00|12930.2|12928.6|12930.4|12928.8|12931.7|12929.7|12930.2|12928.2|121
1758865800000|2025-09-26 05:50:00|12930.3|12928.7|12931.5|12929.1|12931.7|12929.7|12930.2|12928.6|123
1758866100000|2025-09-26 05:55:00|12931.7|12929.3|12932.1|12930.5|12932.7|12930.7|12931.3|12929.3|134
1758866400000|2025-09-26 06:00:00|12932|12930.4|12931.9|12930.3|12933|12931.4|12930.9|12929.2|208
1758866700000|2025-09-26 06:05:00|12932|12930.4|12930.5|12928.9|12932.9|12931.3|12930|12928.1|229
1758867000000|2025-09-26 06:10:00|12930.6|12929|12931.3|12929.7|12932.5|12930.9|12930.6|12928.8|192
1758867300000|2025-09-26 06:15:00|12931.2|12929.6|12933.3|12931.7|12934.3|12932|12930.9|12929.2|190
1758867600000|2025-09-26 06:20:00|12933.4|12931.8|12933.6|12932|12935.3|12933.7|12932.9|12931.3|145
1758867900000|2025-09-26 06:25:00|12933.7|12932.1|12932.9|12931.3|12933.8|12932.2|12932.5|12930.9|205
1758868200000|2025-09-26 06:30:00|12932.8|12931.2|12933.5|12931.9|12934.8|12933.2|12932.8|12931.2|161
1758868500000|2025-09-26 06:35:00|12933.6|12932|12934.1|12932.5|12934.9|12933.3|12933.2|12931.6|143
1758868800000|2025-09-26 06:40:00|12934.4|12932.8|12934.8|12933.2|12935.5|12933.9|12933.6|12932|169
1758869100000|2025-09-26 06:45:00|12934.9|12933.3|12935.9|12934.3|12936.9|12935|12934.7|12933.1|147
1758869400000|2025-09-26 06:50:00|12935.8|12934.2|12934.7|12933.1|12936.2|12934.5|12934.4|12932.3|113
1758869700000|2025-09-26 06:55:00|12934.6|12933|12932.6|12931|12935|12933|12932.2|12930.6|202
1758870000000|2025-09-26 07:00:00|12932.7|12931.1|12931.4|12929.8|12934.7|12933.1|12930.3|12928.7|292
1758870300000|2025-09-26 07:05:00|12931.3|12929.7|12934.6|12933|12934.6|12933|12931.2|12929.6|207
1758870600000|2025-09-26 07:10:00|12934.5|12932.9|12935.6|12934|12936.1|12934.5|12933.3|12931.7|202
1758870900000|2025-09-26 07:15:00|12935.8|12934.2|12935.8|12934.2|12937.6|12936|12934.9|12932.9|243
1758871200000|2025-09-26 07:20:00|12935.7|12934.1|12937|12935.4|12937.6|12936|12935.7|12934|147
1758871500000|2025-09-26 07:25:00|12937.1|12935.5|12933.9|12932.3|12937.4|12935.8|12933.8|12932.2|153
1758871800000|2025-09-26 07:30:00|12934|12932.4|12932.2|12930.6|12934|12932.4|12932.2|12930.5|150
1758872100000|2025-09-26 07:35:00|12932.4|12930.8|12934.8|12932.4|12935|12932.8|12931.5|12929.4|145
1758872400000|2025-09-26 07:40:00|12934.9|12932.5|12935.3|12933.7|12935.5|12933.8|12934.1|12932.5|132
1758872700000|2025-09-26 07:45:00|12935.4|12933.8|12935.7|12934.1|12936.5|12934.9|12935.3|12933.5|172
1758873000000|2025-09-26 07:50:00|12935.8|12934.2|12935.4|12933.8|12938.2|12936.6|12935.3|12933.5|170
1758873300000|2025-09-26 07:55:00|12935.3|12933.7|12933|12931.4|12935.7|12933.8|12932.6|12931|154
1758873600000|2025-09-26 08:00:00|12933.1|12931.5|12927.9|12926.3|12933.5|12931.9|12927.8|12926.2|171
1758873900000|2025-09-26 08:05:00|12928|12926.4|12927.8|12926.2|12928.8|12927|12926.7|12925.1|228
1758874200000|2025-09-26 08:10:00|12927.9|12926.3|12927.8|12926.2|12929.5|12927.4|12926.8|12925.2|157
1758874500000|2025-09-26 08:15:00|12927.9|12926.3|12927|12925.4|12928|12926.4|12926.6|12924.8|111
1758874800000|2025-09-26 08:20:00|12927.1|12925.5|12926.3|12924.7|12927.6|12926|12925.9|12924.3|144
1758875100000|2025-09-26 08:25:00|12926.4|12924.8|12926.6|12925|12927.7|12926.1|12926.1|12924.4|157
1758875400000|2025-09-26 08:30:00|12926.5|12924.9|12924.8|12923.2|12927.2|12925.2|12923.4|12921|185
1758875700000|2025-09-26 08:35:00|12924.7|12923.1|12924|12922.4|12924.7|12923.1|12922.5|12920.9|137
1758876000000|2025-09-26 08:40:00|12923.9|12922.3|12923.9|12922.3|12924|12922.4|12922.2|12920.2|150
1758876300000|2025-09-26 08:45:00|12924|12922.4|12925.4|12923.8|12925.9|12924.3|12923.9|12922.3|129
1758876600000|2025-09-26 08:50:00|12925.3|12923.7|12926.1|12924.5|12926.5|12924.7|12923.8|12922.2|138
1758876900000|2025-09-26 08:55:00|12926.2|12924.6|12925.7|12923.3|12926.8|12925.2|12925.1|12923.1|173
1758877200000|2025-09-26 09:00:00|12925.6|12923.2|12926.8|12925.2|12927.3|12925.7|12925.2|12923.2|126
1758877500000|2025-09-26 09:05:00|12926.9|12925.3|12926.9|12924.5|12927.8|12926|12926.2|12923.8|169
1758877800000|2025-09-26 09:10:00|12926.8|12924.4|12927.7|12925.3|12928.1|12925.8|12926|12924.4|153
1758878100000|2025-09-26 09:15:00|12927.9|12925.5|12929.7|12927.3|12929.8|12927.9|12927.9|12925.5|166
1758878400000|2025-09-26 09:20:00|12930.3|12927.9|12930.3|12928.7|12930.5|12928.8|12929.2|12927.6|109
1758878700000|2025-09-26 09:25:00|12930.2|12928.6|12929|12927.4|12932.1|12930.5|12928.8|12927.2|134
1758879000000|2025-09-26 09:30:00|12928.9|12927.3|12929.7|12928.1|12930.3|12928.6|12928.3|12926.7|158
1758879300000|2025-09-26 09:35:00|12929.6|12928|12929.4|12927.8|12930.8|12929.2|12928.8|12927.2|124
1758879600000|2025-09-26 09:40:00|12929.3|12927.7|12930.4|12928.8|12930.4|12928.8|12929.2|12927.6|121
1758879900000|2025-09-26 09:45:00|12930.3|12928.7|12930.8|12929.2|12931.7|12930.1|12929.7|12928.1|141
1758880200000|2025-09-26 09:50:00|12930.9|12929.3|12932|12930.4|12932|12930.4|12929.8|12928.2|177
1758880500000|2025-09-26 09:55:00|12931.9|12930.3|12933.2|12931.6|12934.3|12932.7|12931.8|12930.2|127
1758880800000|2025-09-26 10:00:00|12933.3|12931.7|12933.2|12931.6|12934.4|12932.8|12932.7|12931.1|126
1758881100000|2025-09-26 10:05:00|12933.3|12931.7|12933.7|12932.1|12934.4|12932.7|12933.1|12931.3|89
1758881400000|2025-09-26 10:10:00|12933.8|12932.2|12934.1|12932.5|12934.7|12933.1|12933.3|12931.7|120
1758881700000|2025-09-26 10:15:00|12934.2|12932.6|12936|12934.4|12936.2|12934.6|12933.3|12931.7|127
1758882000000|2025-09-26 10:20:00|12936.1|12934.5|12938.4|12936.8|12938.8|12937.2|12936.1|12934.5|148
1758882300000|2025-09-26 10:25:00|12938.3|12936.7|12938.4|12936.8|12938.8|12937.2|12938|12936.4|114
1758882600000|2025-09-26 10:30:00|12938.3|12936.7|12939.5|12937.9|12939.6|12938|12938.1|12936.5|114
1758882900000|2025-09-26 10:35:00|12939.4|12937.8|12940.2|12938.6|12940.2|12938.6|12938.7|12937.1|119
1758883200000|2025-09-26 10:40:00|12940.6|12939|12940.3|12938.7|12941|12939.4|12940.1|12938.5|136
1758883500000|2025-09-26 10:45:00|12940.4|12938.8|12941.8|12940.2|12941.9|12940.3|12940.2|12938.6|119
1758883800000|2025-09-26 10:50:00|12941.7|12940.1|12942.4|12940.8|12942.5|12940.9|12940.9|12939.3|142
1758884100000|2025-09-26 10:55:00|12942.5|12940.9|12941.7|12940.1|12942.8|12941.2|12941.2|12939.6|148
1758884400000|2025-09-26 11:00:00|12941.5|12939.9|12940.6|12939|12942.1|12940.5|12940.6|12939|202
1758884700000|2025-09-26 11:05:00|12940.2|12938.6|12938.5|12936.9|12940.6|12939|12938.5|12936.9|214
1758885000000|2025-09-26 11:10:00|12938.6|12937|12940.1|12938.5|12940.2|12938.6|12938.5|12936.9|152
1758885300000|2025-09-26 11:15:00|12940|12938.4|12939.3|12937.7|12940.7|12939.1|12939.2|12937.3|165
1758885600000|2025-09-26 11:20:00|12939.4|12937.8|12939.4|12937.8|12940.5|12938.9|12939.2|12937.6|122
1758885900000|2025-09-26 11:25:00|12939.3|12937.7|12940.2|12937.8|12941.6|12940|12939.3|12937.6|167
1758886200000|2025-09-26 11:30:00|12940.1|12937.7|12937.2|12935.6|12940.2|12938.1|12937.1|12935.5|198
1758886500000|2025-09-26 11:35:00|12937.3|12935.7|12937.1|12935.5|12937.6|12936|12935.9|12934.3|143
1758886800000|2025-09-26 11:40:00|12937|12935.4|12936.8|12935.2|12937.1|12935.5|12935.9|12934.3|166
1758887100000|2025-09-26 11:45:00|12936.9|12935.3|12937.1|12935.5|12937.9|12936.3|12936.7|12935.1|181
1758887400000|2025-09-26 11:50:00|12936.9|12935.3|12935.1|12933.5|12937.7|12936.1|12934.9|12933.3|183
1758887700000|2025-09-26 11:55:00|12935.2|12933.6|12938.1|12936.5|12938.1|12936.5|12934.9|12933.3|151
1758888000000|2025-09-26 12:00:00|12938.2|12936.6|12936.5|12934.9|12939.5|12937.9|12935.7|12934.1|262
1758888300000|2025-09-26 12:05:00|12936.6|12935|12935.9|12934.3|12936.6|12935|12934.9|12933.3|157
1758888600000|2025-09-26 12:10:00|12935.8|12934.2|12934.1|12932.5|12936.6|12935|12934|12932.4|152
1758888900000|2025-09-26 12:15:00|12934.2|12932.6|12931.6|12930|12934.2|12932.6|12931.4|12929.8|150
1758889200000|2025-09-26 12:20:00|12931.7|12930.1|12933.1|12930.7|12933.3|12931.7|12931.6|12929.7|217
1758889500000|2025-09-26 12:25:00|12933|12930.6|12932.9|12928.5|12933.5|12930.7|12931.2|12928.5|173
1758889800000|2025-09-26 12:30:00|12933|12929|12933.8|12932.2|12939.2|12934.2|12926.4|12924|417
1758890100000|2025-09-26 12:35:00|12933.7|12932.1|12933.4|12931.8|12934.7|12933.1|12928.7|12927.1|391
1758890400000|2025-09-26 12:40:00|12933.2|12931.6|12931.1|12929.5|12934.2|12932.2|12931.1|12929.5|381
1758890700000|2025-09-26 12:45:00|12931|12929.4|12929.7|12927.3|12933.8|12931.4|12928.8|12926|351
1758891000000|2025-09-26 12:50:00|12929.5|12927.1|12931.5|12929.1|12933.2|12931.1|12928.9|12926.2|267
1758891300000|2025-09-26 12:55:00|12931.7|12929.3|12927.9|12926.3|12932.2|12929.8|12927.7|12925.3|259
1758891600000|2025-09-26 13:00:00|12927.7|12926.1|12924|12922.4|12927.7|12926.1|12922.5|12920.9|341
1758891900000|2025-09-26 13:05:00|12924.1|12922.5|12922.8|12920.4|12925.1|12923.5|12921.3|12919.6|257
1758892200000|2025-09-26 13:10:00|12922.7|12920.3|12924.1|12921.7|12925.5|12923.1|12922.1|12919.8|276
1758892500000|2025-09-26 13:15:00|12924|12921.6|12926.4|12924|12926.4|12924.6|12922.3|12920|252
1758892800000|2025-09-26 13:20:00|12926.3|12923.9|12930.6|12928.2|12930.8|12928.4|12925.2|12923|245
1758893100000|2025-09-26 13:25:00|12930.7|12928.3|12930.7|12929.1|12931.9|12929.5|12929.9|12927.8|224
1758893400000|2025-09-26 13:30:00|12930.8|12929.2|12929|12926.6|12932.3|12930.4|12928|12926.4|277
1758893700000|2025-09-26 13:35:00|12929.1|12926.7|12929.7|12928.1|12931.7|12930.1|12926.1|12924.4|363
1758894000000|2025-09-26 13:40:00|12929.3|12926.9|12930|12928.4|12931.6|12929.7|12928.1|12926.5|341
1758894300000|2025-09-26 13:45:00|12930.2|12928.6|12933.5|12931.9|12934.2|12932|12928.6|12927|339
1758894600000|2025-09-26 13:50:00|12933.7|12932.1|12932.8|12930.4|12934.1|12932.2|12931.8|12930.1|263
1758894900000|2025-09-26 13:55:00|12932.5|12930.1|12932.1|12929.7|12934.4|12932|12931|12928.3|266
1758895200000|2025-09-26 14:00:00|12931.9|12929.5|12927.9|12926.3|12932.4|12929.8|12927.1|12925.5|313
1758895500000|2025-09-26 14:05:00|12927.8|12926.2|12927.6|12926|12928.5|12926.9|12925.3|12923.7|338
1758895800000|2025-09-26 14:10:00|12927.4|12925.8|12927.4|12925.8|12928.9|12927.3|12925.9|12924.3|300
1758896100000|2025-09-26 14:15:00|12927.5|12925.9|12925.5|12923.9|12928.9|12927.3|12924.7|12923.1|306
1758896400000|2025-09-26 14:20:00|12925.6|12924|12928.4|12926|12928.5|12926.3|12925.5|12923.9|287
1758896700000|2025-09-26 14:25:00|12928.3|12925.9|12929.4|12927|12930.4|12928.4|12928|12925.7|228
1758897000000|2025-09-26 14:30:00|12929.5|12927.1|12927.1|12924.7|12930.3|12928.4|12926.9|12924.7|258
1758897300000|2025-09-26 14:35:00|12927.2|12924.8|12924.6|12923|12929|12926.6|12924.4|12922.8|235
1758897600000|2025-09-26 14:40:00|12924.7|12923.1|12921.4|12919.8|12925|12923.4|12921.3|12919.6|249
1758897900000|2025-09-26 14:45:00|12921.3|12919.7|12921.4|12919.8|12923.5|12921.9|12919.8|12917.8|329
1758898200000|2025-09-26 14:50:00|12921.7|12920.1|12923.9|12922.3|12924.2|12922.6|12921.3|12919.4|253
1758898500000|2025-09-26 14:55:00|12924|12922.4|12925.1|12923.5|12925.8|12924.2|12923.3|12921.7|313
1758898800000|2025-09-26 15:00:00|12925.2|12923.6|12923|12921.4|12925.2|12923.6|12921.8|12919.5|360
1758899100000|2025-09-26 15:05:00|12923.1|12921.5|12926.4|12924.8|12926.6|12925|12922.7|12921.1|222
1758899400000|2025-09-26 15:10:00|12926.3|12924.7|12926.4|12924.8|12926.4|12924.8|12924.1|12922.1|258
1758899700000|2025-09-26 15:15:00|12926.3|12924.7|12924.8|12922.4|12926.6|12925|12924.5|12922.4|230
1758900000000|2025-09-26 15:20:00|12924.7|12922.3|12922.9|12921.3|12924.7|12922.7|12922.2|12920.6|292
1758900300000|2025-09-26 15:25:00|12922.8|12921.2|12920.8|12919.2|12924.4|12922.8|12920.8|12919.2|321
1758900600000|2025-09-26 15:30:00|12921|12919.4|12920|12918.4|12921|12919.4|12919.1|12917.5|305
1758900900000|2025-09-26 15:35:00|12919.9|12918.3|12922.1|12920.5|12922.9|12921.3|12919.3|12917.7|250
1758901200000|2025-09-26 15:40:00|12922|12920.4|12923.5|12921.9|12924|12922.4|12920.9|12919.3|260
1758901500000|2025-09-26 15:45:00|12923.6|12922|12922.2|12920.6|12924.3|12922.7|12922|12920.4|275
1758901800000|2025-09-26 15:50:00|12922.1|12920.5|12922.1|12920.5|12923.3|12921.7|12921.2|12919.6|281
1758902100000|2025-09-26 15:55:00|12922.2|12920.6|12923.2|12921.6|12924.7|12922.7|12922.1|12920.5|316
1758902400000|2025-09-26 16:00:00|12923.3|12921.7|12923.9|12922.3|12924.9|12922.8|12923|12921.4|252
1758902700000|2025-09-26 16:05:00|12924.1|12922.5|12923.9|12921.5|12924.3|12922.6|12922.1|12920.3|294
1758903000000|2025-09-26 16:10:00|12923.8|12921.4|12925.4|12923|12925.4|12923|12923.2|12921.3|233
1758903300000|2025-09-26 16:15:00|12925.5|12923.1|12921.9|12920.3|12925.7|12923.7|12921.8|12919.9|282
1758903600000|2025-09-26 16:20:00|12922|12920.4|12921.2|12919.6|12923|12920.9|12921.1|12919|295
1758903900000|2025-09-26 16:25:00|12921.4|12919.8|12920.8|12918.4|12921.8|12919.9|12920.4|12918.3|248
1758904200000|2025-09-26 16:30:00|12920.7|12918.3|12919.4|12917.8|12920.7|12918.6|12918.5|12916.5|288
1758904500000|2025-09-26 16:35:00|12919.5|12917.9|12921.2|12919.6|12921.3|12919.7|12919.1|12917.1|273
1758904800000|2025-09-26 16:40:00|12921.3|12919.7|12920.1|12918.5|12921.5|12919.9|12920|12918.4|143
1758905100000|2025-09-26 16:45:00|12920|12918.4|12919.2|12917.6|12920.6|12919|12918.9|12917.3|200
1758905400000|2025-09-26 16:50:00|12919.1|12917.5|12919.9|12918.3|12920.2|12918.6|12918.9|12917.3|162
1758905700000|2025-09-26 16:55:00|12920|12918.4|12919.5|12917.9|12920.3|12918.7|12918.9|12917.3|127
1758906000000|2025-09-26 17:00:00|12919.4|12917.8|12919.5|12917.9|12919.7|12918.1|12918.2|12916.6|227
1758906300000|2025-09-26 17:05:00|12919.7|12918.1|12918.2|12916.6|12920.5|12918.9|12918|12916.4|235
1758906600000|2025-09-26 17:10:00|12918.3|12916.7|12918.2|12916.6|12919.4|12917.3|12918|12916.2|154
1758906900000|2025-09-26 17:15:00|12918.3|12916.7|12918.6|12917|12919.3|12917.1|12918.1|12916.2|125
1758907200000|2025-09-26 17:20:00|12918.7|12917.1|12917.8|12916.2|12918.8|12917.2|12917.2|12915.6|143
1758907500000|2025-09-26 17:25:00|12917.7|12916.1|12917.3|12915.7|12918.3|12916.4|12917.1|12915.5|176
1758907800000|2025-09-26 17:30:00|12917.1|12915.5|12917.1|12915.5|12917.4|12915.8|12916.2|12914.6|140
1758908100000|2025-09-26 17:35:00|12917|12915.4|12916.2|12914.6|12917.1|12915.4|12916|12914.2|139
1758908400000|2025-09-26 17:40:00|12916.3|12914.7|12916|12914.4|12916.4|12914.8|12914.9|12913.3|147
1758908700000|2025-09-26 17:45:00|12916.1|12914.5|12916.8|12914.4|12916.9|12914.7|12915.4|12913.8|164
1758909000000|2025-09-26 17:50:00|12916.7|12914.3|12917.8|12916.2|12917.9|12916.3|12916.1|12914.3|152
1758909300000|2025-09-26 17:55:00|12917.9|12916.3|12916.9|12915.3|12918|12916.4|12916.7|12914.6|203
1758909600000|2025-09-26 18:00:00|12917|12915.4|12917.1|12915.5|12918.4|12916.5|12916.4|12914.8|208
1758909900000|2025-09-26 18:05:00|12917.2|12915.6|12917.7|12916.1|12918.3|12916.7|12917.1|12915.5|181
1758910200000|2025-09-26 18:10:00|12917.6|12916|12917.9|12916.3|12918.8|12916.8|12917.5|12915.9|170
1758910500000|2025-09-26 18:15:00|12917.8|12916.2|12917.7|12916.1|12917.8|12916.2|12917.1|12915.5|149
1758910800000|2025-09-26 18:20:00|12917.8|12916.2|12917.7|12916.1|12917.8|12916.2|12916.7|12915.1|149
1758911100000|2025-09-26 18:25:00|12917.8|12916.2|12917.4|12915.8|12917.8|12916.2|12916.8|12915.2|161
1758911400000|2025-09-26 18:30:00|12917.3|12915.7|12916.6|12915|12917.6|12916|12916.5|12914.9|127
1758911700000|2025-09-26 18:35:00|12916.7|12915.1|12916.9|12915.3|12917|12915.4|12915.6|12914|111
1758912000000|2025-09-26 18:40:00|12917|12915.4|12917.1|12915.5|12917.4|12915.8|12916.7|12915.1|109
1758912300000|2025-09-26 18:45:00|12917.2|12915.6|12918.1|12915.7|12919.5|12917.5|12917.2|12915.5|194
1758912600000|2025-09-26 18:50:00|12917.7|12916.1|12914.9|12913.3|12918.1|12916.1|12914.9|12913|166
1758912900000|2025-09-26 18:55:00|12914.7|12913.1|12914.9|12913.3|12915.7|12913.7|12913.9|12912.3|173
1758913200000|2025-09-26 19:00:00|12914.8|12913.2|12916.2|12913.8|12916.4|12914.2|12914.7|12913|159
1758913500000|2025-09-26 19:05:00|12916.4|12914|12915.8|12913.4|12916.4|12914|12915.1|12913|157
1758913800000|2025-09-26 19:10:00|12915.9|12913.5|12916.7|12914.3|12916.7|12915.1|12915.2|12913.3|88
1758914100000|2025-09-26 19:15:00|12916.8|12914.4|12916.7|12915.1|12917.4|12915.7|12916.2|12914.3|124
1758914400000|2025-09-26 19:20:00|12916.9|12915.3|12917.1|12915.5|12917.8|12916.2|12916.5|12914.9|158
1758914700000|2025-09-26 19:25:00|12917.2|12915.6|12917.4|12915.8|12917.7|12916.1|12917|12915.4|150
1758915000000|2025-09-26 19:30:00|12917.6|12916|12918.3|12916.7|12918.7|12917.1|12917.4|12915.8|131
1758915300000|2025-09-26 19:35:00|12918.4|12916.8|12917.1|12915.5|12918.6|12917|12917|12915.4|130
1758915600000|2025-09-26 19:40:00|12917|12915.4|12916.1|12914.5|12917.1|12915.5|12915.6|12913.7|144
1758915900000|2025-09-26 19:45:00|12916|12914.4|12915.6|12914|12917|12914.8|12915.2|12913.4|131
1758916200000|2025-09-26 19:50:00|12915.5|12913.9|12915.4|12913.8|12916.7|12914.9|12915.3|12913.7|118
1758916500000|2025-09-26 19:55:00|12915.2|12913.6|12914.4|12912.8|12915.5|12913.8|12913.9|12911.9|161
1758916800000|2025-09-26 20:00:00|12914.5|12912.9|12915.5|12913.1|12915.5|12913.5|12914.1|12912|121
1758917100000|2025-09-26 20:05:00|12915.4|12913|12916.2|12914.6|12917.2|12915.1|12914.7|12912.7|107
1758917400000|2025-09-26 20:10:00|12916.4|12914.8|12916.1|12914.5|12916.9|12915|12915.8|12913.2|46
1758917700000|2025-09-26 20:15:00|12916.2|12914.6|12916.2|12913.8|12916.4|12914.6|12915.7|12913.6|56
1758918000000|2025-09-26 20:20:00|12916.5|12913.4|12917.4|12915|12917.4|12915|12915.8|12913.2|104
1758918300000|2025-09-26 20:25:00|12917.3|12914.9|12917.4|12915|12918.5|12916.1|12917.2|12914.8|87
1758918600000|2025-09-26 20:30:00|12920.1|12914.1|12928.9|12912.9|12929|12916.1|12915.4|12907.9|186
1758918900000|2025-09-26 20:35:00|12929|12913|12929|12913.6|12930.9|12915.9|12923.5|12911|389
1758919200000|2025-09-26 20:40:00|12927.4|12913.3|12921.4|12908.2|12933|12923.9|12921.1|12907.2|234
1758919500000|2025-09-26 20:45:00|12921.1|12908.4|12928.2|12912.2|12930.4|12916.7|12917.7|12907.5|186
1758919800000|2025-09-26 20:50:00|12929.2|12913.2|12926.5|12910.5|12929.2|12913.2|12925.9|12909.9|113
1758920100000|2025-09-26 20:55:00|12926.4|12910.4|12925.2|12909.2|12927|12911|12925.1|12909.1|111
1759089600000|2025-09-28 20:00:00|12925.3|12908.3|12938.8|12916.8|12938.8|12916.8|12925.3|12908.3|2
1759093500000|2025-09-28 21:05:00|12936.3|12919.3|12935.9|12919.9|12936.3|12919.9|12935.6|12919.2|9
1759093800000|2025-09-28 21:10:00|12935.5|12919.5|12935.5|12919.5|12935.8|12919.8|12935|12919|34
1759094100000|2025-09-28 21:15:00|12935.6|12919.6|12931.8|12915.8|12938.8|12922.8|12930.9|12914.9|72
1759094400000|2025-09-28 21:20:00|12931.9|12915.9|12933.9|12917.9|12936|12920|12929.6|12913.6|83
1759094700000|2025-09-28 21:25:00|12935.5|12919.5|12930.5|12914.5|12935.7|12919.7|12930.5|12914.5|61
1759095000000|2025-09-28 21:30:00|12932.1|12916.1|12936.7|12920.7|12937.8|12921.8|12931.9|12915.9|120
1759095300000|2025-09-28 21:35:00|12936.1|12920.1|12938.6|12922.6|12939.9|12923.9|12936|12920|339
1759095600000|2025-09-28 21:40:00|12938.4|12922.4|12939.5|12923.5|12939.9|12923.9|12934.9|12918.9|327
1759095900000|2025-09-28 21:45:00|12939.9|12923.9|12936.4|12920.4|12942.9|12926.9|12936|12920|158
1759096200000|2025-09-28 21:50:00|12936.1|12920.1|12935.5|12919.5|12942.5|12926.5|12931.6|12915.6|92
1759096500000|2025-09-28 21:55:00|12935.7|12919.7|12935.8|12919.8|12938.7|12922.7|12934.1|12918.1|239
1759096800000|2025-09-28 22:00:00|12936.9|12920.9|12936.1|12920.1|12938.8|12922.8|12934.9|12918.9|276
1759097100000|2025-09-28 22:05:00|12936.2|12920.2|12938.5|12922.5|12938.9|12922.9|12935.3|12919.3|241
1759097400000|2025-09-28 22:10:00|12938.7|12922.7|12928.9|12921.1|12939|12926|12928.8|12919.6|172
1759097700000|2025-09-28 22:15:00|12929|12921|12928|12921|12933.3|12923.1|12926.5|12918.1|117
1759098000000|2025-09-28 22:20:00|12928.7|12921.1|12929.4|12920.7|12929.6|12922.8|12927.2|12920.5|74
1759098300000|2025-09-28 22:25:00|12929.3|12921.9|12925.6|12921.5|12931.9|12923.2|12922.3|12915.5|89
1759098600000|2025-09-28 22:30:00|12925.5|12921.4|12926.6|12921.1|12928.6|12922.4|12925.3|12919.2|177
1759098900000|2025-09-28 22:35:00|12927.8|12921.2|12926.7|12922.2|12928.6|12922.4|12926.5|12920.2|155
1759099200000|2025-09-28 22:40:00|12926.8|12922.4|12928.7|12920.2|12928.8|12922.5|12926.5|12920.2|167
1759099500000|2025-09-28 22:45:00|12926.7|12920.3|12926.7|12921.1|12928.8|12922.5|12926.5|12920.2|279
1759099800000|2025-09-28 22:50:00|12925.8|12922.3|12925.7|12919.3|12927.7|12922.3|12924.8|12919.3|100
1759100100000|2025-09-28 22:55:00|12925.8|12919.4|12926.1|12921|12928|12921.4|12925.6|12919|112
1759100400000|2025-09-28 23:00:00|12925.6|12921.1|12922.5|12918.3|12925.6|12921.5|12921.9|12917.5|103
1759100700000|2025-09-28 23:05:00|12922.3|12918.7|12922.2|12918.4|12923.7|12919.5|12922.2|12918.2|109
1759101000000|2025-09-28 23:10:00|12922.4|12918.3|12920.7|12917.3|12922.5|12918.4|12920.7|12917.3|74
1759101300000|2025-09-28 23:15:00|12920.8|12917.4|12919.3|12915.9|12921.4|12917.6|12919.3|12915.6|76
1759101600000|2025-09-28 23:20:00|12919.2|12915.7|12919.8|12917.4|12920.4|12917.5|12919.1|12915.6|99
1759101900000|2025-09-28 23:25:00|12919.7|12917.3|12916.7|12912.5|12920.1|12917.4|12915.6|12912.5|172
1759102200000|2025-09-28 23:30:00|12916.3|12912.6|12917.1|12913.9|12917.3|12914.4|12915.9|12912.1|151
1759102500000|2025-09-28 23:35:00|12916.8|12914.4|12917.1|12914.7|12917.6|12915.2|12916.7|12913.8|46
1759102800000|2025-09-28 23:40:00|12917.2|12914.8|12917.1|12914.7|12917.5|12914.8|12917|12914.3|41
1759103100000|2025-09-28 23:45:00|12917.5|12914.4|12916.5|12913.5|12917.5|12914.8|12916.2|12913|130
1759103400000|2025-09-28 23:50:00|12916.2|12913.8|12917.7|12915.3|12917.7|12915.3|12916.2|12913.7|127
1759103700000|2025-09-28 23:55:00|12917.6|12915.2|12918.9|12915.9|12919.5|12916.8|12917.6|12915.2|101
1759104000000|2025-09-29 00:00:00|12918.8|12916.4|12911.7|12909.3|12919.5|12917.1|12911.5|12908.9|353
1759104300000|2025-09-29 00:05:00|12911.5|12909.1|12910|12907.6|12912.4|12910.4|12909.8|12907.6|301
1759104600000|2025-09-29 00:10:00|12909.5|12907.9|12910.4|12908.8|12910.9|12909.3|12909.1|12907.5|167
1759104900000|2025-09-29 00:15:00|12910.3|12908.7|12910.5|12908.9|12911.2|12909.6|12909.9|12908.3|192
1759105200000|2025-09-29 00:20:00|12910.6|12909|12911.1|12908.7|12911.2|12909.3|12909.6|12907.5|163
1759105500000|2025-09-29 00:25:00|12911.2|12908.8|12910.6|12908.2|12911.2|12908.8|12909.7|12907.8|114
1759105800000|2025-09-29 00:30:00|12910.8|12908.4|12910.3|12907.9|12910.8|12908.7|12909.7|12907.3|121
1759106100000|2025-09-29 00:35:00|12910.2|12907.8|12907.8|12906.2|12910.3|12908.4|12907.6|12906|167
1759106400000|2025-09-29 00:40:00|12908.1|12906.5|12907.3|12905.7|12908.4|12906.6|12906.7|12905.1|151
1759106700000|2025-09-29 00:45:00|12907.2|12905.6|12906.9|12905.3|12907.3|12905.7|12906.3|12904.7|110
1759107000000|2025-09-29 00:50:00|12906.8|12905.2|12905|12902.6|12907.3|12905.5|12904.9|12902.5|157
1759107300000|2025-09-29 00:55:00|12904.9|12902.5|12906.5|12904.9|12907.3|12905.7|12904.4|12902.5|150
1759107600000|2025-09-29 01:00:00|12906.7|12905.1|12909.9|12908.3|12910.1|12908.5|12906.7|12905.1|177
1759107900000|2025-09-29 01:05:00|12910|12908.4|12912.5|12910.1|12912.6|12910.6|12909.2|12907.6|165
1759108200000|2025-09-29 01:10:00|12912.6|12910.2|12911.6|12910|12912.6|12910.2|12910.6|12908.9|145
1759108500000|2025-09-29 01:15:00|12911.5|12909.9|12909.7|12908.1|12911.5|12909.9|12909.4|12907.4|223
1759108800000|2025-09-29 01:20:00|12909.6|12908|12912|12910.4|12912.3|12910.7|12907.4|12905.8|150
1759109100000|2025-09-29 01:25:00|12911.9|12910.3|12908.6|12907|12911.9|12910.3|12908.4|12906.8|169
1759109400000|2025-09-29 01:30:00|12908.2|12906.6|12906.6|12905|12908.8|12907.2|12906.1|12904.5|200
1759109700000|2025-09-29 01:35:00|12906.7|12905.1|12903.1|12901.5|12906.7|12905.1|12901.7|12900.1|205
1759110000000|2025-09-29 01:40:00|12903|12901.4|12903.9|12902.3|12904.1|12902.5|12902|12900.4|182
1759110300000|2025-09-29 01:45:00|12903.8|12902.2|12903.9|12902.3|12904.3|12902.5|12902.2|12900.1|190
1759110600000|2025-09-29 01:50:00|12903.8|12902.2|12905|12903.4|12905.1|12903.5|12902.3|12900.6|184
1759110900000|2025-09-29 01:55:00|12904.8|12903.2|12903.1|12901.5|12905|12903.4|12902.8|12901.2|171
1759111200000|2025-09-29 02:00:00|12903.2|12901.6|12901.9|12899.5|12904.1|12902.3|12900.6|12899|194
1759111500000|2025-09-29 02:05:00|12901.7|12899.3|12898.2|12896.6|12902.7|12900.7|12898.2|12896.2|160
1759111800000|2025-09-29 02:10:00|12898.1|12896.5|12898.3|12896.7|12898.7|12897.1|12897.3|12895.4|189
1759112100000|2025-09-29 02:15:00|12898.4|12896.8|12897.4|12895.8|12898.9|12897.3|12896.2|12894.6|169
1759112400000|2025-09-29 02:20:00|12897.3|12895.7|12895.8|12894.2|12897.6|12895.7|12893.8|12892.2|207
1759112700000|2025-09-29 02:25:00|12895.7|12894.1|12896.9|12895.3|12897.1|12895.5|12895|12893.4|149
1759113000000|2025-09-29 02:30:00|12896.8|12895.2|12897.3|12895.7|12898|12896.4|12895.9|12894.3|158
1759113300000|2025-09-29 02:35:00|12897.1|12895.5|12894.4|12892.8|12897.4|12895.8|12894.4|12892.8|183
1759113600000|2025-09-29 02:40:00|12894.5|12892.9|12895.6|12894|12896.3|12894.7|12894.4|12892.5|154
1759113900000|2025-09-29 02:45:00|12895.4|12893.8|12896|12894.4|12896|12894.4|12894.7|12893.1|148
1759114200000|2025-09-29 02:50:00|12895.9|12894.3|12895.2|12893.6|12896.9|12895.3|12895.1|12893.5|245
1759114500000|2025-09-29 02:55:00|12895.3|12893.7|12897|12895.4|12897|12895.4|12895.2|12893.6|199
1759114800000|2025-09-29 03:00:00|12896.7|12895.1|12897.7|12896.1|12898.3|12896.7|12896.1|12894.5|170
1759115100000|2025-09-29 03:05:00|12897.6|12896|12900.1|12898.5|12900.6|12899|12897.6|12896|193
1759115400000|2025-09-29 03:10:00|12900|12898.4|12901.2|12899.6|12901.2|12899.6|12898.3|12896.7|132
1759115700000|2025-09-29 03:15:00|12901.1|12899.5|12901.7|12900.1|12902|12900.4|12899.3|12897.7|103
1759116000000|2025-09-29 03:20:00|12901.6|12900|12902.1|12900.5|12902.9|12901.3|12901.1|12899.5|72
1759116300000|2025-09-29 03:25:00|12902|12900.4|12902.3|12899.9|12902.8|12900.5|12901.8|12899.7|88
1759116600000|2025-09-29 03:30:00|12902.4|12900|12903.4|12901|12903.7|12901.7|12901.7|12899.7|101
1759116900000|2025-09-29 03:35:00|12903.5|12901.1|12906.1|12904.5|12906.6|12904.6|12902.9|12901|148
1759117200000|2025-09-29 03:40:00|12905.9|12904.3|12907|12902.9|12907.2|12905.5|12905.1|12902.9|100
1759117500000|2025-09-29 03:45:00|12907.1|12902.8|12905.9|12901.8|12907.2|12903.4|12905.5|12901.1|118
1759117800000|2025-09-29 03:50:00|12905.8|12902|12905.4|12902.4|12906.7|12902.8|12905.1|12901.8|142
1759118100000|2025-09-29 03:55:00|12905.2|12902.8|12905.2|12902.8|12905.7|12903.1|12904.2|12901.6|128
1759118400000|2025-09-29 04:00:00|12905.3|12902.9|12906.2|12903.8|12906.2|12903.9|12905.3|12902.9|162
1759118700000|2025-09-29 04:05:00|12906.1|12903.7|12905|12903.4|12906.6|12904.5|12904.9|12903.3|180
1759119000000|2025-09-29 04:10:00|12905.1|12903.5|12904.7|12903.1|12905.3|12903.7|12904.2|12902.3|163
1759119300000|2025-09-29 04:15:00|12904.5|12902.9|12903.4|12901.8|12905.8|12903.9|12903.4|12901.8|96
1759119600000|2025-09-29 04:20:00|12903.5|12901.9|12903.1|12901.5|12904|12902.4|12902.8|12901.2|111
1759119900000|2025-09-29 04:25:00|12903.3|12901.7|12901.2|12898.8|12903.8|12901.8|12900.2|12897.8|140
1759120200000|2025-09-29 04:30:00|12901.3|12898.9|12899.2|12896.8|12901.3|12898.9|12898.8|12896.4|124
1759120500000|2025-09-29 04:35:00|12899.3|12896.9|12897.2|12895.6|12899.3|12896.9|12897.2|12895.6|103
1759120800000|2025-09-29 04:40:00|12897.1|12895.5|12898.5|12896.1|12899.3|12897.7|12897.1|12894.8|155
1759121100000|2025-09-29 04:45:00|12898.4|12896|12898.8|12896.4|12899|12896.6|12898.1|12895.7|112
1759121400000|2025-09-29 04:50:00|12898.7|12896.3|12896.7|12894.3|12899.2|12897.4|12896.6|12894.2|137
1759121700000|2025-09-29 04:55:00|12897.1|12894.7|12899|12897.4|12899.5|12897.8|12897.1|12894.7|102
1759122000000|2025-09-29 05:00:00|12899.1|12897.5|12896.6|12895|12899.9|12898.3|12896.6|12895|110
1759122300000|2025-09-29 05:05:00|12896.7|12895.1|12897.6|12895.2|12897.7|12895.6|12896.1|12894.1|188
1759122600000|2025-09-29 05:10:00|12897.5|12895.1|12897.5|12895.9|12898.5|12896.6|12897.1|12894.8|99
1759122900000|2025-09-29 05:15:00|12897.4|12895.8|12898.1|12896.5|12898.5|12896.7|12897.4|12895.8|81
1759123200000|2025-09-29 05:20:00|12898|12896.4|12899.3|12896.9|12900|12897.6|12898|12896.2|138
1759123500000|2025-09-29 05:25:00|12899.2|12896.8|12899.6|12898|12900.5|12898.5|12899.1|12896.7|112
1759123800000|2025-09-29 05:30:00|12899.7|12898.1|12898.6|12897|12900|12898.4|12895.9|12893.5|258
1759124100000|2025-09-29 05:35:00|12898.7|12897.1|12897.9|12896.3|12899.8|12898.2|12897.6|12896|280
1759124400000|2025-09-29 05:40:00|12897.8|12896.2|12898.9|12897.3|12899.3|12897.7|12897.4|12895.8|117
1759124700000|2025-09-29 05:45:00|12898.8|12897.2|12900.4|12898.8|12900.5|12898.9|12898|12896.4|166
1759125000000|2025-09-29 05:50:00|12900.3|12898.7|12898.3|12896.7|12900.3|12898.7|12897.4|12895.8|198
1759125300000|2025-09-29 05:55:00|12898.4|12896.8|12899.7|12898.1|12900.9|12898.9|12896.9|12895.3|176
1759125600000|2025-09-29 06:00:00|12899.8|12898.2|12899.9|12897.5|12902.5|12900.5|12899|12896.6|262
1759125900000|2025-09-29 06:05:00|12899.8|12897.4|12901.5|12899.1|12901.7|12899.5|12899.3|12897|175
1759126200000|2025-09-29 06:10:00|12901.4|12899|12900.1|12898.5|12902.4|12900.4|12897.8|12895.4|192
1759126500000|2025-09-29 06:15:00|12900.2|12898.6|12900.7|12899.1|12901.3|12899.4|12899.1|12897.5|168
1759126800000|2025-09-29 06:20:00|12900.6|12899|12901.2|12898.8|12902|12900|12899.8|12897.9|155
1759127100000|2025-09-29 06:25:00|12901.7|12898.4|12901|12898.6|12901.9|12899.5|12900.4|12898.3|99
1759127400000|2025-09-29 06:30:00|12900.9|12898.5|12900.7|12899.1|12901.6|12899.4|12900.5|12898.4|89
1759127700000|2025-09-29 06:35:00|12900.8|12899.2|12900.3|12898.7|12902.1|12900.5|12899.9|12898|155
1759128000000|2025-09-29 06:40:00|12900.5|12898.9|12900.3|12897.9|12900.9|12899.1|12899.4|12897.4|120
1759128300000|2025-09-29 06:45:00|12900.2|12897.8|12900.6|12899|12901.3|12899.3|12900.1|12897.8|91
1759128600000|2025-09-29 06:50:00|12900.5|12898.9|12902.3|12900.7|12902.4|12900.8|12900.4|12898.5|155
1759128900000|2025-09-29 06:55:00|12902.4|12900.8|12901.8|12900.2|12902.4|12900.8|12901.5|12899.9|100
1759129200000|2025-09-29 07:00:00|12901.7|12900.1|12901.9|12900.3|12903.4|12901.8|12901.4|12899.8|174
1759129500000|2025-09-29 07:05:00|12901.8|12900.2|12901.7|12899.3|12902.6|12901|12901|12898.6|150
1759129800000|2025-09-29 07:10:00|12901.1|12899.5|12895.8|12894.2|12901.3|12899.7|12895.5|12893.5|180
1759130100000|2025-09-29 07:15:00|12895.9|12894.3|12897|12894.6|12897.7|12895.9|12894.7|12893.1|176
1759130400000|2025-09-29 07:20:00|12897.1|12894.7|12897.4|12895.8|12898.2|12896.3|12896.2|12893.8|166
1759130700000|2025-09-29 07:25:00|12897.5|12895.9|12896.7|12895.1|12897.8|12896.2|12896.7|12895.1|124
1759131000000|2025-09-29 07:30:00|12896.6|12895|12897.9|12896.3|12898|12896.4|12895.7|12894.1|107
1759131300000|2025-09-29 07:35:00|12897.8|12896.2|12898.9|12897.3|12899.7|12898.1|12897.8|12896.2|131
1759131600000|2025-09-29 07:40:00|12899|12897.4|12898.1|12895.7|12900.2|12897.8|12897.5|12894.8|155
1759131900000|2025-09-29 07:45:00|12898.3|12895.3|12897.5|12895.9|12898.4|12896|12897|12894.6|158
1759132200000|2025-09-29 07:50:00|12897.4|12895.8|12895.8|12894.2|12897.4|12895.8|12895.6|12894|168
1759132500000|2025-09-29 07:55:00|12895.9|12894.3|12897.1|12895.5|12897.6|12896|12894.5|12892.9|160
1759132800000|2025-09-29 08:00:00|12897|12895.4|12896.5|12894.9|12898.4|12896.4|12896.1|12894.2|142
1759133100000|2025-09-29 08:05:00|12896.6|12895|12895.5|12893.9|12897.3|12895.4|12894.7|12892.8|116
1759133400000|2025-09-29 08:10:00|12895.4|12893.8|12895|12893.4|12896.1|12894.5|12894.7|12893.1|128
1759133700000|2025-09-29 08:15:00|12894.9|12893.3|12898.9|12897.3|12898.9|12897.3|12894.2|12892.6|161
1759134000000|2025-09-29 08:20:00|12898.8|12897.2|12901.8|12900.2|12901.9|12900.3|12898.7|12897.1|188
1759134300000|2025-09-29 08:25:00|12901.9|12900.3|12902.4|12900.8|12905.5|12903.1|12901.9|12900.3|181
1759134600000|2025-09-29 08:30:00|12902.3|12900.7|12901.8|12900.2|12902.3|12900.7|12900.9|12899.3|155
1759134900000|2025-09-29 08:35:00|12901.9|12900.3|12901.6|12899.2|12901.9|12900.3|12900.4|12898.8|122
1759135200000|2025-09-29 08:40:00|12901.5|12899.1|12900.3|12898.7|12901.9|12899.5|12900.2|12898.1|109
1759135500000|2025-09-29 08:45:00|12900.4|12898.8|12897.7|12896.1|12901.8|12900.2|12897.6|12896|116
1759135800000|2025-09-29 08:50:00|12897.4|12895.8|12899.3|12897.7|12900|12898.4|12897.4|12895.8|132
1759136100000|2025-09-29 08:55:00|12899.4|12897.8|12897.8|12896.2|12899.4|12897.8|12897.8|12896.2|104
1759136400000|2025-09-29 09:00:00|12897.9|12896.3|12896.8|12895.2|12898|12896.4|12896.5|12894.9|119
1759136700000|2025-09-29 09:05:00|12896.7|12895.1|12899.4|12897.8|12899.6|12897.8|12895.8|12894.2|133
1759137000000|2025-09-29 09:10:00|12899.3|12897.7|12899.5|12897.9|12900.1|12898.5|12898.3|12896.6|111
1759137300000|2025-09-29 09:15:00|12899.4|12897.8|12900.3|12898.7|12900.3|12898.7|12897.4|12895.8|124
1759137600000|2025-09-29 09:20:00|12900.1|12898.5|12900.5|12898.1|12902.1|12900.5|12899.8|12897.8|115
1759137900000|2025-09-29 09:25:00|12900.6|12898.2|12899.1|12897.5|12901|12898.6|12898.8|12897|118
1759138200000|2025-09-29 09:30:00|12899|12897.4|12900.8|12898.4|12901.2|12899.1|12898.9|12897.1|127
1759138500000|2025-09-29 09:35:00|12900.7|12898.3|12901|12899.4|12901.5|12899.7|12900.5|12898.3|71
1759138800000|2025-09-29 09:40:00|12900.9|12899.3|12901.6|12900|12902.5|12900.9|12900.8|12898.8|98
1759139100000|2025-09-29 09:45:00|12901.5|12899.9|12904|12902.4|12904.1|12902.5|12901.2|12899.6|129
1759139400000|2025-09-29 09:50:00|12903.9|12902.3|12902.9|12901.3|12904|12902.4|12902.4|12900.8|115
1759139700000|2025-09-29 09:55:00|12903|12901.4|12903.7|12902.1|12904|12902.4|12903|12901.4|152
1759140000000|2025-09-29 10:00:00|12903.6|12902|12904.2|12902.6|12905.2|12903.6|12903.4|12901.8|148
1759140300000|2025-09-29 10:05:00|12904.6|12903|12905.2|12903.6|12905.4|12903.8|12904.4|12902.7|87
1759140600000|2025-09-29 10:10:00|12905|12903.4|12905.4|12903.8|12906.6|12904.8|12904.9|12903.3|92
1759140900000|2025-09-29 10:15:00|12905.5|12903.9|12907.3|12904.9|12907.5|12905.4|12905.3|12903.2|104
1759141200000|2025-09-29 10:20:00|12907.4|12905|12905.8|12903.4|12907.5|12905.1|12905.4|12903.3|115
1759141500000|2025-09-29 10:25:00|12905.9|12903.5|12905.6|12904|12906.6|12904.9|12905.5|12903.5|76
1759141800000|2025-09-29 10:30:00|12905.5|12903.9|12906.3|12904.7|12906.4|12904.8|12905.3|12903.7|99
1759142100000|2025-09-29 10:35:00|12906.2|12904.6|12907.4|12905.8|12908.2|12906.6|12906.2|12904.6|141
1759142400000|2025-09-29 10:40:00|12907.3|12905.7|12908|12905.6|12908.8|12906.7|12907.2|12905.5|105
1759142700000|2025-09-29 10:45:00|12907.9|12905.5|12907.6|12905.2|12908.1|12906.1|12906.8|12905.1|101
1759143000000|2025-09-29 10:50:00|12907.7|12905.3|12907|12905.4|12908|12906.2|12906.7|12904.9|113
1759143300000|2025-09-29 10:55:00|12906.9|12905.3|12907.5|12905.9|12908.3|12906.7|12906.5|12904.4|116
1759143600000|2025-09-29 11:00:00|12907.6|12906|12909.2|12907.6|12909.7|12907.6|12907.4|12905.3|137
1759143900000|2025-09-29 11:05:00|12909.1|12907.5|12909.2|12907.6|12909.5|12907.9|12908.3|12906.7|140
1759144200000|2025-09-29 11:10:00|12909.3|12907.7|12910.4|12908.8|12910.9|12909.3|12908.7|12907.1|160
1759144500000|2025-09-29 11:15:00|12910.3|12908.7|12910.3|12908.7|12910.7|12909.1|12909|12907.4|154
1759144800000|2025-09-29 11:20:00|12910.4|12908.8|12909.8|12908.2|12910.9|12909.2|12909.6|12907.9|125
1759145100000|2025-09-29 11:25:00|12909.7|12908.1|12911.4|12909.8|12911.5|12909.9|12909.4|12907.8|179
1759145400000|2025-09-29 11:30:00|12911.5|12909.9|12910.7|12908.3|12911.7|12910|12909.8|12907.8|184
1759145700000|2025-09-29 11:35:00|12910.8|12908.4|12908.6|12906.2|12910.8|12908.9|12908.1|12905.8|182
1759146000000|2025-09-29 11:40:00|12908.5|12906.1|12907.7|12905.3|12908.8|12906.4|12906.8|12904.7|163
1759146300000|2025-09-29 11:45:00|12907.8|12905.4|12909|12907.4|12909.5|12907.6|12907.6|12905.2|143
1759146600000|2025-09-29 11:50:00|12909.4|12907|12907.7|12905.3|12909.8|12907.4|12907.7|12905.3|147
1759146900000|2025-09-29 11:55:00|12907.6|12905.2|12902.3|12900.7|12907.7|12905.3|12901.7|12900.1|220
1759147200000|2025-09-29 12:00:00|12902.4|12900.8|12904.1|12901.7|12904.2|12902.6|12901.6|12900|235
1759147500000|2025-09-29 12:05:00|12904|12901.6|12905.4|12903.8|12906.1|12904.2|12903.4|12901.5|189
1759147800000|2025-09-29 12:10:00|12905.3|12903.7|12904.8|12903.2|12907.3|12905.7|12904.7|12902.7|184
1759148100000|2025-09-29 12:15:00|12904.9|12903.3|12903.6|12902|12906|12904.4|12903.2|12901.6|158
1759148400000|2025-09-29 12:20:00|12903.7|12902.1|12905.7|12904.1|12906.3|12904.7|12903.7|12902.1|172
1759148700000|2025-09-29 12:25:00|12905.8|12904.2|12906.7|12904.3|12907.8|12905.7|12905.8|12904.2|152
1759149000000|2025-09-29 12:30:00|12906.4|12904|12907.3|12904.9|12909|12906.6|12906.4|12904|216
1759149300000|2025-09-29 12:35:00|12907.4|12905|12899.8|12897.4|12907.4|12905|12899.8|12897.4|334
1759149600000|2025-09-29 12:40:00|12899.7|12897.3|12900.9|12898.5|12901.8|12899.6|12899.6|12897.3|205
1759149900000|2025-09-29 12:45:00|12900.8|12898.4|12898|12895.6|12901.1|12899.3|12897.6|12895.5|179
1759150200000|2025-09-29 12:50:00|12897.9|12895.5|12895.9|12894.3|12898.7|12896.7|12894.7|12892.8|205
1759150500000|2025-09-29 12:55:00|12895.5|12893.9|12895.8|12893.4|12897.7|12895.3|12894.9|12892.8|311
1759150800000|2025-09-29 13:00:00|12895.7|12893.3|12899|12896.6|12900.8|12897.5|12895.5|12893.1|305
1759151100000|2025-09-29 13:05:00|12899.6|12896.4|12899.4|12897.8|12899.8|12898.2|12897.5|12895.3|254
1759151400000|2025-09-29 13:10:00|12899.5|12897.9|12900.2|12897.8|12900.3|12898.6|12898.1|12896.5|267
1759151700000|2025-09-29 13:15:00|12900.1|12897.7|12899.5|12897.9|12900.7|12898.8|12899.2|12897|243
1759152000000|2025-09-29 13:20:00|12899.4|12897.8|12899.2|12897.6|12900.1|12898.5|12897.7|12896.1|256
1759152300000|2025-09-29 13:25:00|12899.1|12897.5|12897.8|12896.2|12899.5|12897.9|12897.3|12895.7|263
1759152600000|2025-09-29 13:30:00|12897.7|12896.1|12895.5|12893.9|12898|12896.4|12895.2|12893.6|328
1759152900000|2025-09-29 13:35:00|12895.6|12894|12895.9|12893.5|12896.6|12894.2|12893.2|12891.6|313
1759153200000|2025-09-29 13:40:00|12895.8|12893.4|12894.3|12892.7|12896.2|12893.8|12892.7|12891.1|280
1759153500000|2025-09-29 13:45:00|12894.2|12892.6|12893.7|12892.1|12894.6|12893|12891.4|12889.8|325
1759153800000|2025-09-29 13:50:00|12893.8|12892.2|12896|12894.4|12896.6|12894.8|12893.8|12891.8|248
1759154100000|2025-09-29 13:55:00|12895.9|12894.3|12898.9|12897.3|12898.9|12897.3|12895.9|12894.3|168
1759154400000|2025-09-29 14:00:00|12899|12897.4|12900.7|12898.3|12902|12900|12896.8|12895.2|300
1759154700000|2025-09-29 14:05:00|12900.6|12898.2|12898.8|12897.2|12900.9|12899.3|12898.8|12897.2|253
1759155000000|2025-09-29 14:10:00|12898.9|12897.3|12900.2|12898.6|12901.2|12899.6|12898.8|12897.2|216
1759155300000|2025-09-29 14:15:00|12900.1|12898.5|12903.7|12902.1|12903.8|12902.2|12899.8|12898.2|166
1759155600000|2025-09-29 14:20:00|12903.6|12902|12902.8|12901.2|12903.8|12902.1|12902|12900.4|221
1759155900000|2025-09-29 14:25:00|12902.7|12901.1|12902.4|12900.8|12903.2|12901.6|12902.2|12900.5|173
1759156200000|2025-09-29 14:30:00|12902.9|12900.5|12903.2|12900.8|12903.4|12901.2|12901|12899.3|213
1759156500000|2025-09-29 14:35:00|12903.6|12901.2|12903.5|12901.1|12904.1|12902.2|12902|12900.2|252
1759156800000|2025-09-29 14:40:00|12903.4|12901|12903.3|12900.9|12903.6|12901.3|12902|12900.1|229
1759157100000|2025-09-29 14:45:00|12903.4|12901|12902.7|12901.1|12904.2|12902.2|12902.3|12900.4|212
1759157400000|2025-09-29 14:50:00|12902.6|12901|12903.8|12902.2|12903.9|12902.2|12901.8|12900.2|291
1759157700000|2025-09-29 14:55:00|12903.7|12902.1|12899.7|12897.3|12904|12902.4|12898.8|12897|297
1759158000000|2025-09-29 15:00:00|12899.8|12897.4|12900.9|12899.3|12901.8|12899.4|12899.2|12897.3|244
1759158300000|2025-09-29 15:05:00|12901|12899.4|12902.9|12901.3|12903.3|12901.7|12900.7|12899.1|233
1759158600000|2025-09-29 15:10:00|12903|12901.4|12903.2|12901.6|12904.2|12902.6|12902.3|12900.7|182
1759158900000|2025-09-29 15:15:00|12903.1|12901.5|12900.8|12899.2|12904.2|12902.6|12900.8|12899.2|217
1759159200000|2025-09-29 15:20:00|12900.7|12899.1|12898.7|12897.1|12901.1|12899.5|12898.2|12896.6|293
1759159500000|2025-09-29 15:25:00|12898.8|12897.2|12897|12895.4|12898.9|12897.3|12896.5|12894.9|290
1759159800000|2025-09-29 15:30:00|12897.1|12895.5|12899.8|12898.2|12900.7|12899.1|12896.9|12895.3|256
1759160100000|2025-09-29 15:35:00|12899.9|12898.3|12899.6|12898|12900.6|12899|12898.4|12896.8|261
1759160400000|2025-09-29 15:40:00|12899.7|12898.1|12899.7|12898.1|12900.2|12898.6|12897.6|12896|229
1759160700000|2025-09-29 15:45:00|12899.8|12898.2|12899.4|12897.8|12899.9|12898.3|12898.1|12896.5|198
1759161000000|2025-09-29 15:50:00|12899.5|12897.9|12900.3|12898.7|12900.5|12898.9|12898.9|12897.3|251
1759161300000|2025-09-29 15:55:00|12900.4|12898.8|12900.3|12898.7|12900.6|12899|12899.2|12897.6|249
1759161600000|2025-09-29 16:00:00|12900.2|12898.6|12901.4|12899.8|12901.8|12900.2|12900|12898.4|198
1759161900000|2025-09-29 16:05:00|12901.5|12899.9|12900.6|12898.2|12902|12900.4|12899.9|12898.2|130
1759162200000|2025-09-29 16:10:00|12900.1|12898.5|12899.4|12897.8|12900.6|12899|12899.2|12897.6|174
1759162500000|2025-09-29 16:15:00|12899.5|12897.9|12900.2|12898.6|12901.1|12899.5|12898.6|12897|186
1759162800000|2025-09-29 16:20:00|12900.5|12898.9|12899.4|12897.8|12900.6|12899|12898.9|12897.3|161
1759163100000|2025-09-29 16:25:00|12899.5|12897.9|12899.9|12897.5|12900.1|12897.9|12898.2|12895.8|176
1759163400000|2025-09-29 16:30:00|12899.3|12897.7|12899.9|12898.3|12900.7|12898.7|12899.2|12897.2|176
1759163700000|2025-09-29 16:35:00|12899.8|12898.2|12900.8|12898.4|12900.9|12898.6|12899.5|12897.4|130
1759164000000|2025-09-29 16:40:00|12900.7|12898.3|12901.6|12899.2|12902|12899.9|12900.1|12898.2|169
1759164300000|2025-09-29 16:45:00|12901.7|12899.3|12901.3|12899.7|12901.7|12899.8|12900.7|12898.7|104
1759164600000|2025-09-29 16:50:00|12901.2|12899.6|12901.4|12899.8|12902.1|12899.9|12899.9|12898.3|129
1759164900000|2025-09-29 16:55:00|12901.2|12899.6|12900.1|12898.5|12901.3|12899.7|12900|12898.4|137
1759165200000|2025-09-29 17:00:00|12900.2|12898.6|12901.2|12899.6|12901.7|12899.9|12898.8|12897.2|163
1759165500000|2025-09-29 17:05:00|12900.9|12899.3|12900.8|12899.2|12901.2|12899.6|12900.1|12898.5|135
1759165800000|2025-09-29 17:10:00|12900.9|12899.3|12901.8|12900.2|12902.3|12900.3|12900.8|12898.8|111
1759166100000|2025-09-29 17:15:00|12901.7|12900.1|12901.8|12900.2|12902.7|12901.1|12901.2|12899.6|109
1759166400000|2025-09-29 17:20:00|12901.7|12900.1|12902.7|12900.3|12903|12900.9|12901.7|12899.8|133
1759166700000|2025-09-29 17:25:00|12902.8|12900.4|12902.2|12900.6|12903.2|12901.2|12902.1|12899.8|170
1759167000000|2025-09-29 17:30:00|12902.1|12900.5|12902.7|12901.1|12903.1|12901.5|12902.1|12899.7|150
1759167300000|2025-09-29 17:35:00|12902.6|12901|12901.8|12900.2|12902.9|12901.3|12901.6|12899.8|124
1759167600000|2025-09-29 17:40:00|12901.9|12900.3|12902.1|12900.5|12903.1|12900.7|12901.6|12899.6|157
1759167900000|2025-09-29 17:45:00|12902|12900.4|12901.6|12899.2|12902.9|12901.1|12901.5|12899.2|162
1759168200000|2025-09-29 17:50:00|12901.7|12899.3|12901.2|12899.6|12902.2|12900.2|12900.7|12898.6|118
1759168500000|2025-09-29 17:55:00|12901.1|12899.5|12902.6|12901|12903.1|12901.2|12901.1|12899|201
1759168800000|2025-09-29 18:00:00|12902.8|12900.4|12902.3|12900.7|12903.6|12901.5|12901.9|12900|146
1759169100000|2025-09-29 18:05:00|12902.4|12900.8|12902.1|12900.5|12902.9|12900.9|12901.6|12899.7|132
1759169400000|2025-09-29 18:10:00|12902.2|12900.6|12901.4|12899|12902.2|12900.6|12900.8|12898.4|102
1759169700000|2025-09-29 18:15:00|12901.3|12898.9|12900|12897.6|12901.4|12899|12899.8|12897.4|127
1759170000000|2025-09-29 18:20:00|12899.9|12897.5|12899.4|12897.8|12900|12898.4|12898.9|12897|138
1759170300000|2025-09-29 18:25:00|12899.3|12897.7|12899.6|12898|12899.8|12898.2|12899.1|12897.1|134
1759170600000|2025-09-29 18:30:00|12899.5|12897.9|12900.8|12899.2|12900.9|12899.3|12899.5|12897.9|118
1759170900000|2025-09-29 18:35:00|12900.6|12899|12899|12897.4|12901|12899.4|12899|12896.8|166
1759171200000|2025-09-29 18:40:00|12899.1|12897.5|12899.6|12898|12899.7|12898.1|12898.4|12896.8|98
1759171500000|2025-09-29 18:45:00|12899.5|12897.9|12898.2|12896.6|12900|12898.4|12897.6|12896|153
1759171800000|2025-09-29 18:50:00|12898.3|12896.7|12897.8|12896.2|12898.9|12897.3|12897.7|12896.1|239
1759172100000|2025-09-29 18:55:00|12897.9|12896.3|12898.9|12896.5|12899.2|12897.2|12897.3|12895.7|208
1759172400000|2025-09-29 19:00:00|12899|12896.6|12900.1|12898.5|12900.6|12898.7|12898.9|12896.1|194
1759172700000|2025-09-29 19:05:00|12900.2|12898.6|12902.1|12900.5|12902.4|12900.8|12900.1|12898.5|104
1759173000000|2025-09-29 19:10:00|12902|12900.4|12900.5|12898.9|12902.2|12900.4|12900.4|12898.8|132
1759173300000|2025-09-29 19:15:00|12900.2|12898.6|12899.6|12898|12900.9|12899.3|12899.6|12898|137
1759173600000|2025-09-29 19:20:00|12899.7|12898.1|12901.2|12898.8|12901.2|12899|12899.4|12897.5|82
1759173900000|2025-09-29 19:25:00|12900.5|12898.9|12900.3|12898.7|12901.2|12899.2|12899.7|12898.1|60
1759174200000|2025-09-29 19:30:00|12900.4|12898.8|12899.7|12898.1|12900.9|12899|12899.4|12897.6|75
1759174500000|2025-09-29 19:35:00|12899.8|12898.2|12900.9|12899.3|12901.3|12899.7|12899.7|12898.1|69
1759174800000|2025-09-29 19:40:00|12901|12899.4|12900.9|12899.3|12901.6|12900|12900.8|12899.2|84
1759175100000|2025-09-29 19:45:00|12901|12899.4|12901.5|12899.9|12902.1|12900.1|12900.8|12898.8|73
1759175400000|2025-09-29 19:50:00|12901.4|12899.8|12902.1|12900.5|12902.4|12900.8|12901.4|12899.4|75
1759175700000|2025-09-29 19:55:00|12902|12900.4|12902.6|12900.2|12902.7|12900.6|12901.3|12899.4|78
1759176000000|2025-09-29 20:00:00|12902.7|12900.3|12903.8|12901.4|12903.9|12901.6|12902.3|12900.3|116
1759176300000|2025-09-29 20:05:00|12904|12901.6|12903.8|12901.4|12904.7|12902.7|12903.3|12901|98
1759176600000|2025-09-29 20:10:00|12903.7|12901.3|12903.9|12901.5|12904.2|12901.8|12903.6|12901.2|40
1759176900000|2025-09-29 20:15:00|12903.4|12901.8|12903.1|12900.7|12904.3|12901.8|12902.9|12900.6|32
1759177200000|2025-09-29 20:20:00|12903.2|12900.8|12903.2|12900.8|12903.7|12900.9|12902.5|12899.3|37
1759177500000|2025-09-29 20:25:00|12903.3|12900.9|12903.2|12900.8|12904.1|12901.2|12902.7|12899.6|48
1759177800000|2025-09-29 20:30:00|12903.6|12901.2|12904.2|12900.9|12905.4|12901.4|12903.6|12899.6|35
1759178100000|2025-09-29 20:35:00|12905.3|12901|12904.5|12900.4|12905.7|12901.5|12903.9|12899.4|36
1759178400000|2025-09-29 20:40:00|12905.5|12900.5|12904.2|12901.2|12905.5|12901.6|12903.9|12899.5|52
1759178700000|2025-09-29 20:45:00|12904.3|12901|12904.2|12899.7|12907.5|12901.7|12904.1|12898.7|108
1759179000000|2025-09-29 20:50:00|12902.5|12899|12908.4|12893.3|12909.2|12900|12902.4|12893.1|242
1759179300000|2025-09-29 20:55:00|12907.9|12892.8|12907.9|12891.9|12909.6|12894|12907|12891.5|100
1759179600000|2025-09-29 21:00:00|12907.5|12891.5|12907.5|12891.5|12908|12892|12907.5|12891.5|7
1759179900000|2025-09-29 21:05:00|12907.9|12891.9|12907.9|12891.9|12908|12892|12907.8|12891.8|15
1759180200000|2025-09-29 21:10:00|12907.8|12891.8|12908.2|12892.2|12908.8|12892.8|12907.2|12891.2|126
1759180500000|2025-09-29 21:15:00|12908.3|12892.3|12908.3|12892.3|12909.3|12893.3|12907.9|12891.9|94
1759180800000|2025-09-29 21:20:00|12908.4|12892.4|12907.7|12891.7|12908.9|12892.9|12907.6|12891.6|63
1759181100000|2025-09-29 21:25:00|12907.8|12891.8|12907.6|12891.6|12908.5|12892.5|12907.5|12891.5|63
1759181400000|2025-09-29 21:30:00|12907.7|12891.7|12906.7|12890.7|12908.9|12892.9|12906.4|12890.4|93
1759181700000|2025-09-29 21:35:00|12906.6|12890.6|12905|12891.7|12908.2|12892.2|12905|12890.6|204
1759182000000|2025-09-29 21:40:00|12904.6|12891.5|12906.7|12891.8|12908|12893.1|12904.6|12890.3|273
1759182300000|2025-09-29 21:45:00|12906.8|12891.7|12907.6|12892.8|12907.9|12892.8|12904.8|12890.2|298
1759182600000|2025-09-29 21:50:00|12907.8|12892.3|12905.8|12891|12907.8|12893.3|12904.8|12890.3|258
1759182900000|2025-09-29 21:55:00|12905|12891.1|12908.3|12892.3|12908.5|12892.9|12905|12890.6|236
1759183200000|2025-09-29 22:00:00|12907.7|12891.7|12904.2|12897.4|12909.2|12897.9|12903.2|12891.6|309
1759183500000|2025-09-29 22:05:00|12904.1|12897.3|12902.8|12898.1|12904.1|12898.4|12902.6|12897|126
1759183800000|2025-09-29 22:10:00|12902.9|12898.2|12904.2|12898|12904.6|12898.6|12902.8|12897|134
1759184100000|2025-09-29 22:15:00|12904.3|12898.1|12903.3|12898.7|12904.4|12898.7|12903.2|12897.8|144
1759184400000|2025-09-29 22:20:00|12903.4|12898.6|12904|12898|12904.4|12898.7|12903.3|12897.6|181
1759184700000|2025-09-29 22:25:00|12904.3|12898.1|12903.7|12898.4|12904.6|12898.7|12903.3|12897.6|195
1759185000000|2025-09-29 22:30:00|12903.9|12898.3|12904.8|12899.4|12905.8|12900.7|12903.5|12897.5|244
1759185300000|2025-09-29 22:35:00|12904.9|12899.8|12904|12900.9|12906.1|12900.9|12903.8|12899.3|88
1759185600000|2025-09-29 22:40:00|12904.1|12900.8|12904.7|12900.2|12904.9|12900.9|12903.9|12899.7|100
1759185900000|2025-09-29 22:45:00|12904.8|12900.1|12902.5|12898.5|12904.9|12900.7|12902.3|12897.8|119
1759186200000|2025-09-29 22:50:00|12902.4|12898.6|12902.8|12897.2|12903.1|12898.8|12901.9|12897.1|111
1759186500000|2025-09-29 22:55:00|12902.9|12897.1|12902.3|12898.7|12903.4|12898.7|12902.1|12896.9|108
1759186800000|2025-09-29 23:00:00|12902.2|12898.9|12901.1|12897.7|12902.3|12898.9|12901.1|12897.6|159
1759187100000|2025-09-29 23:05:00|12901|12897.8|12900.8|12897.2|12901.2|12897.9|12900.8|12897.1|89
1759187400000|2025-09-29 23:10:00|12900.9|12897|12899.2|12895.6|12900.9|12897.1|12899.2|12895.4|122
1759187700000|2025-09-29 23:15:00|12899.4|12895.5|12900.1|12896.2|12901|12896.7|12899.2|12895.5|141
1759188000000|2025-09-29 23:20:00|12900|12896.1|12899.1|12895.8|12900.2|12896.1|12898.8|12895.4|131
1759188300000|2025-09-29 23:25:00|12899.2|12895.7|12900.5|12897.4|12900.6|12897.4|12898.5|12895.3|114
1759188600000|2025-09-29 23:30:00|12900.6|12897.5|12901.2|12897.7|12901.3|12898.3|12899.7|12896.8|71
1759188900000|2025-09-29 23:35:00|12901.1|12897.6|12900.2|12897.8|12901.1|12898.3|12899.7|12897|55
1759189200000|2025-09-29 23:40:00|12900.1|12897.7|12901.1|12897.8|12901.2|12898.3|12900.1|12897.7|38
1759189500000|2025-09-29 23:45:00|12899.7|12897.7|12897.3|12894.9|12900.5|12897.7|12897.2|12894.8|47
1759189800000|2025-09-29 23:50:00|12897.2|12894.8|12900.1|12897.7|12901.6|12898.9|12896.9|12894.2|201
1759190100000|2025-09-29 23:55:00|12900|12897.6|12899.2|12896.8|12900.1|12897.6|12898.2|12895.5|134
1759190400000|2025-09-30 00:00:00|12899.4|12897|12901|12898.6|12902.3|12899.9|12899.3|12896.9|219
1759190700000|2025-09-30 00:05:00|12901.1|12898.7|12903.4|12901.8|12905.7|12903.6|12900.4|12898|243
1759191000000|2025-09-30 00:10:00|12903.5|12901.9|12900.2|12898.6|12903.5|12901.9|12900.1|12898.5|239
1759191300000|2025-09-30 00:15:00|12900.3|12898.7|12901.7|12900.1|12902.3|12900.7|12899.9|12898.3|209
1759191600000|2025-09-30 00:20:00|12901.6|12900|12902.6|12901|12902.9|12901.3|12901.4|12899.8|116
1759191900000|2025-09-30 00:25:00|12903|12900.6|12903.7|12902.1|12904.9|12903.3|12901.4|12899.8|226
1759192200000|2025-09-30 00:30:00|12903.8|12902.2|12905.8|12904.2|12906.7|12905.1|12903.7|12902.1|213
1759192500000|2025-09-30 00:35:00|12905.9|12904.3|12905.6|12904|12906|12904.4|12904.4|12902.8|138
1759192800000|2025-09-30 00:40:00|12905.7|12904.1|12905.5|12903.9|12906.3|12904.7|12904.8|12903.2|165
1759193100000|2025-09-30 00:45:00|12905.7|12904.1|12909|12907.4|12909.6|12908|12905.6|12904|269
1759193400000|2025-09-30 00:50:00|12908.8|12907.2|12907.4|12905.8|12909.7|12908.1|12906.9|12905.3|291
1759193700000|2025-09-30 00:55:00|12907.3|12905.7|12905.4|12903.8|12908.2|12906.1|12905.3|12903.4|237
1759194000000|2025-09-30 01:00:00|12905.3|12903.7|12904.4|12902.8|12905.4|12903.8|12902.4|12900.7|294
1759194300000|2025-09-30 01:05:00|12904.5|12902.9|12902|12900.4|12905.6|12904|12901.7|12900.1|260
1759194600000|2025-09-30 01:10:00|12902.1|12900.5|12902.8|12901.2|12903.4|12901.8|12901.8|12899.4|214
1759194900000|2025-09-30 01:15:00|12902.7|12901.1|12903.4|12901.8|12905.7|12904.1|12902.1|12900.4|214
1759195200000|2025-09-30 01:20:00|12903.5|12901.9|12903.3|12901.7|12904.5|12902.4|12903.2|12901.6|167
1759195500000|2025-09-30 01:25:00|12903.2|12901.6|12902.1|12900.5|12903.2|12901.6|12901.4|12899.7|160
1759195800000|2025-09-30 01:30:00|12902.2|12900.6|12902.4|12900.8|12903.6|12902|12901.1|12899.5|215
1759196100000|2025-09-30 01:35:00|12902.5|12900.9|12903.4|12901.8|12904.5|12902.9|12901.3|12899.7|249
1759196400000|2025-09-30 01:40:00|12903.6|12902|12906.8|12905.2|12908.6|12906.9|12903.6|12902|235
1759196700000|2025-09-30 01:45:00|12906.9|12905.3|12908.3|12906.7|12909.2|12907.2|12905.9|12904|246
1759197000000|2025-09-30 01:50:00|12908.2|12906.6|12906.2|12904.6|12908.2|12906.6|12905.6|12903.9|171
1759197300000|2025-09-30 01:55:00|12906.4|12904.8|12909.4|12907.8|12910.2|12908.6|12905.1|12902.9|185
1759197600000|2025-09-30 02:00:00|12909.5|12907.9|12909.1|12906.7|12912.7|12910.7|12909|12906.6|159
1759197900000|2025-09-30 02:05:00|12909|12906.6|12907.3|12905.7|12909.5|12907.1|12907.1|12905.5|154
1759198200000|2025-09-30 02:10:00|12907.4|12905.8|12907.5|12905.9|12908.9|12907.3|12907|12905.4|153
1759198500000|2025-09-30 02:15:00|12907.4|12905.8|12906.2|12904.6|12907.5|12905.9|12905.3|12903.3|137
1759198800000|2025-09-30 02:20:00|12906.3|12904.7|12908.5|12906.9|12908.7|12907.1|12906.2|12904.6|115
1759199100000|2025-09-30 02:25:00|12908.4|12906.8|12913.7|12912.1|12915.1|12913.5|12908.4|12906.8|183
1759199400000|2025-09-30 02:30:00|12913.8|12912.2|12911.8|12910.2|12913.8|12912.2|12911.3|12909.7|115
1759199700000|2025-09-30 02:35:00|12911.9|12910.3|12911.2|12909.6|12912.4|12910.8|12910.5|12908.5|134
1759200000000|2025-09-30 02:40:00|12911.1|12909.5|12912|12910.4|12912.4|12910.8|12910.9|12909.1|109
1759200300000|2025-09-30 02:45:00|12912.1|12910.5|12909.3|12907.7|12912.5|12910.8|12909.3|12907.7|99
1759200600000|2025-09-30 02:50:00|12909.4|12907.8|12908.7|12907.1|12910|12908.2|12908.4|12906.5|124
1759200900000|2025-09-30 02:55:00|12909.1|12907.5|12909.1|12907.5|12910.1|12908.5|12909.1|12907.3|112
1759201200000|2025-09-30 03:00:00|12909.2|12907.6|12908|12906.4|12909.7|12907.9|12906.4|12904.4|128
1759201500000|2025-09-30 03:05:00|12907.9|12906.3|12909.2|12907.6|12909.6|12907.7|12907.3|12905.7|135
1759201800000|2025-09-30 03:10:00|12909.1|12907.5|12909.7|12907.3|12910.5|12908.4|12909|12906.9|162
1759202100000|2025-09-30 03:15:00|12909.9|12907.5|12910.3|12908.7|12912.7|12911|12909.7|12907.3|117
1759202400000|2025-09-30 03:20:00|12910.2|12908.6|12909.5|12907.9|12911.7|12910.1|12909.4|12907.8|93
1759202700000|2025-09-30 03:25:00|12909.4|12907.8|12908.1|12905.7|12909.7|12908.1|12907.1|12905.1|134
1759203000000|2025-09-30 03:30:00|12908.2|12905.8|12909.4|12907|12909.5|12907.8|12907.3|12905.6|121
1759203300000|2025-09-30 03:35:00|12909.3|12906.9|12910.8|12909.2|12911.1|12909.5|12909|12906.8|96
1759203600000|2025-09-30 03:40:00|12910.7|12909.1|12911.1|12909.5|12911.6|12909.8|12909.9|12908.3|140
1759203900000|2025-09-30 03:45:00|12911.5|12909.1|12912.3|12910.7|12913.2|12910.8|12910.8|12908.8|109
1759204200000|2025-09-30 03:50:00|12912.4|12910.8|12912.9|12911.3|12913.2|12911.6|12911.3|12909.6|149
1759204500000|2025-09-30 03:55:00|12913.2|12911.6|12912.4|12910.8|12914.4|12912.8|12911.9|12910.3|211
1759204800000|2025-09-30 04:00:00|12912.3|12910.7|12915|12913.4|12915.3|12913.7|12912.3|12910.7|91
1759205100000|2025-09-30 04:05:00|12915.1|12913.5|12913.8|12912.2|12915.3|12913.7|12913.8|12912.2|142
1759205400000|2025-09-30 04:10:00|12913.9|12912.3|12919.2|12917.6|12920.1|12918.5|12913.9|12912.3|144
1759205700000|2025-09-30 04:15:00|12919.3|12917.7|12920.3|12918.7|12921.2|12919.6|12918.4|12916.8|157
1759206000000|2025-09-30 04:20:00|12920.2|12918.6|12920.3|12918.7|12920.7|12918.8|12919.1|12917.4|86
1759206300000|2025-09-30 04:25:00|12920.2|12918.6|12922|12920.4|12923.1|12921.5|12920.2|12918.6|142
1759206600000|2025-09-30 04:30:00|12922.3|12920.7|12920.6|12919|12922.5|12920.9|12919.6|12917.7|256
1759206900000|2025-09-30 04:35:00|12920.8|12919.2|12919.9|12917.5|12920.8|12919.2|12919.1|12916.9|182
1759207200000|2025-09-30 04:40:00|12919.5|12917.1|12916.5|12914.9|12919.9|12917.5|12916.3|12914.4|167
1759207500000|2025-09-30 04:45:00|12916.4|12914.8|12915.5|12913.9|12917|12914.9|12915|12913.4|155
1759207800000|2025-09-30 04:50:00|12915.4|12913.8|12914.4|12912.8|12915.8|12914|12913.8|12912.2|116
1759208100000|2025-09-30 04:55:00|12914.5|12912.9|12913.1|12911.5|12914.8|12912.9|12912.8|12911.2|98
1759208400000|2025-09-30 05:00:00|12913.2|12911.6|12911.4|12909.8|12913.2|12911.6|12911.3|12909.7|124
1759208700000|2025-09-30 05:05:00|12911.5|12909.9|12911|12909.4|12911.9|12910.3|12910.8|12909.2|95
1759209000000|2025-09-30 05:10:00|12910.9|12909.3|12909|12906.6|12910.9|12909.3|12908.6|12906.5|75
1759209300000|2025-09-30 05:15:00|12909.1|12906.7|12908.6|12907|12909.1|12907|12907.5|12905.9|162
1759209600000|2025-09-30 05:20:00|12908.5|12906.9|12908.6|12907|12909.2|12907.4|12908.3|12906.3|119
1759209900000|2025-09-30 05:25:00|12908.5|12906.9|12908|12906.4|12909.3|12907.7|12907.9|12906.3|107
1759210200000|2025-09-30 05:30:00|12907.9|12906.3|12909.5|12907.9|12909.6|12908|12907.3|12905.5|150
1759210500000|2025-09-30 05:35:00|12909.6|12908|12907.5|12905.9|12909.6|12908|12907.3|12905.7|100
1759210800000|2025-09-30 05:40:00|12907.6|12906|12908.6|12907|12908.8|12907.2|12907.3|12905.7|106
1759211100000|2025-09-30 05:45:00|12908.7|12907.1|12907.3|12905.7|12908.7|12907.1|12907.1|12905.5|182
1759211400000|2025-09-30 05:50:00|12907.2|12905.6|12907.4|12905.8|12907.9|12906.3|12906|12904.4|187
1759211700000|2025-09-30 05:55:00|12907.5|12905.9|12909.3|12907.7|12910|12908|12907.4|12905.2|206
1759212000000|2025-09-30 06:00:00|12909.5|12907.9|12909.9|12908.3|12910.2|12908.6|12908.1|12906.2|258
1759212300000|2025-09-30 06:05:00|12910.3|12908.7|12908.2|12906.6|12911|12908.9|12908.2|12906.6|227
1759212600000|2025-09-30 06:10:00|12908.1|12906.5|12906.5|12904.9|12908.7|12906.5|12905.6|12904|176
1759212900000|2025-09-30 06:15:00|12906.4|12904.8|12907.3|12905.7|12908|12906|12906.2|12904.4|190
1759213200000|2025-09-30 06:20:00|12907.4|12905.8|12904.1|12902.5|12907.4|12905.8|12902.4|12900.8|209
1759213500000|2025-09-30 06:25:00|12904.2|12902.6|12905.3|12903.7|12905.6|12904|12904.1|12902.3|173
1759213800000|2025-09-30 06:30:00|12905.4|12903.8|12904.2|12902.6|12905.9|12904.3|12903.5|12901.9|209
1759214100000|2025-09-30 06:35:00|12904.4|12902.8|12903.5|12901.9|12904.4|12902.8|12903.1|12901.5|219
1759214400000|2025-09-30 06:40:00|12903.4|12901.8|12902.1|12900.5|12903.5|12901.9|12901.3|12899.7|177
1759214700000|2025-09-30 06:45:00|12902.2|12900.6|12902|12900.4|12902.7|12901.1|12901.5|12899.9|216
1759215000000|2025-09-30 06:50:00|12901.9|12900.3|12903.4|12901.8|12903.6|12902|12901.8|12900.2|162
1759215300000|2025-09-30 06:55:00|12903.5|12901.9|12903.5|12901.9|12904|12902.4|12902.3|12900.2|173
1759215600000|2025-09-30 07:00:00|12903.1|12901.5|12904.3|12902.7|12904.4|12902.8|12901.7|12900.1|191
1759215900000|2025-09-30 07:05:00|12904.2|12902.6|12902.5|12900.9|12904.7|12903.1|12901.4|12899.8|213
1759216200000|2025-09-30 07:10:00|12902.6|12901|12901.4|12899.8|12902.8|12901.2|12901.1|12899.5|187
1759216500000|2025-09-30 07:15:00|12901.3|12899.7|12899.9|12898.3|12902.1|12900.5|12899.6|12897.7|142
1759216800000|2025-09-30 07:20:00|12899.8|12898.2|12899.7|12898.1|12901|12899.2|12899.1|12897.1|170
1759217100000|2025-09-30 07:25:00|12899.8|12898.2|12899.8|12898.2|12901.1|12899.1|12899.1|12897.1|113
1759217400000|2025-09-30 07:30:00|12899.9|12898.3|12900.1|12898.5|12900.8|12899|12899.4|12897.4|172
1759217700000|2025-09-30 07:35:00|12900.4|12898.8|12899.6|12898|12901.1|12898.8|12898.9|12897.3|179
1759218000000|2025-09-30 07:40:00|12899.7|12898.1|12903.5|12901.9|12908|12906.2|12899.3|12897.7|393
1759218300000|2025-09-30 07:45:00|12903.3|12901.7|12901.7|12900.1|12903.4|12901.8|12900.2|12898.6|299
1759218600000|2025-09-30 07:50:00|12901.8|12900.2|12899.6|12898|12901.9|12900.3|12899.4|12897.8|175
1759218900000|2025-09-30 07:55:00|12899.7|12898.1|12899.1|12897.5|12901.2|12899.6|12898.5|12896.9|225
1759219200000|2025-09-30 08:00:00|12899|12897.4|12896.4|12894.8|12899.3|12897.7|12895.9|12894.3|232
1759219500000|2025-09-30 08:05:00|12896.3|12894.7|12894.3|12892.7|12896.5|12894.9|12894.3|12892.7|190
1759219800000|2025-09-30 08:10:00|12894.4|12892.8|12893.5|12891.9|12895.7|12894.1|12893.1|12891.5|206
1759220100000|2025-09-30 08:15:00|12893.4|12891.8|12891.4|12889.8|12893.5|12891.9|12890.6|12889|233
1759220400000|2025-09-30 08:20:00|12891.5|12889.9|12893.5|12891.9|12895.7|12894.1|12891.5|12889.9|271
1759220700000|2025-09-30 08:25:00|12893.3|12891.7|12893.9|12892.3|12894.4|12892.8|12892.9|12891.3|256
1759221000000|2025-09-30 08:30:00|12894|12892.4|12890.8|12889.2|12894.4|12892.5|12890.3|12888.7|274
1759221300000|2025-09-30 08:35:00|12890.7|12889.1|12894.4|12892|12894.6|12892|12890.5|12888.4|224
1759221600000|2025-09-30 08:40:00|12894.2|12891.8|12891.4|12889|12895|12892.6|12891|12888.5|302
1759221900000|2025-09-30 08:45:00|12891.5|12889.1|12890.4|12888.8|12891.9|12889.5|12890|12888.2|242
1759222200000|2025-09-30 08:50:00|12890.5|12888.9|12890.3|12888.7|12891.8|12889.4|12889.8|12887.8|210
1759222500000|2025-09-30 08:55:00|12890.4|12888.8|12892.4|12890|12892.4|12890.2|12889.5|12887.1|210
1759222800000|2025-09-30 09:00:00|12892.3|12889.9|12893.1|12890.7|12893.4|12891.4|12890.6|12889|259
1759223100000|2025-09-30 09:05:00|12893|12890.6|12894.7|12893.1|12896.1|12894.5|12893|12890.6|217
1759223400000|2025-09-30 09:10:00|12894.5|12892.9|12895.9|12894.3|12896.5|12894.9|12893.8|12892.2|211
1759223700000|2025-09-30 09:15:00|12896|12894.4|12893.9|12892.3|12896.2|12894.6|12893.6|12892|186
1759224000000|2025-09-30 09:20:00|12893.8|12892.2|12897.1|12894.7|12897.2|12894.8|12893.7|12892.1|187
1759224300000|2025-09-30 09:25:00|12897.2|12894.8|12896.7|12895.1|12897.3|12895.2|12895.9|12893.9|160
1759224600000|2025-09-30 09:30:00|12896.6|12895|12896.9|12895.3|12897.7|12896.1|12896.2|12894.2|155
1759224900000|2025-09-30 09:35:00|12897.1|12895.5|12898|12896.4|12898.5|12896.9|12897|12895.4|157
1759225200000|2025-09-30 09:40:00|12898.1|12896.5|12897.1|12895.5|12898.2|12896.6|12896.8|12895.2|161
1759225500000|2025-09-30 09:45:00|12897|12895.4|12896.7|12895.1|12897.5|12895.9|12896.1|12894.5|168
1759225800000|2025-09-30 09:50:00|12896.6|12895|12898.2|12896.6|12898.5|12896.8|12896.6|12895|166
1759226100000|2025-09-30 09:55:00|12898.5|12896.9|12897.8|12896.2|12899.2|12897.5|12897.3|12895.7|126
1759226400000|2025-09-30 10:00:00|12897.7|12896.1|12896.9|12895.3|12897.8|12896.2|12896.1|12894.5|136
1759226700000|2025-09-30 10:05:00|12896.8|12895.2|12897.8|12896.2|12898|12896.4|12896.2|12894.6|99
1759227000000|2025-09-30 10:10:00|12897.9|12896.3|12900|12897.6|12900.5|12898.2|12896.4|12894.8|173
1759227300000|2025-09-30 10:15:00|12900.2|12897.8|12898.3|12895.9|12900.2|12898.2|12898.2|12895.8|138
1759227600000|2025-09-30 10:20:00|12898.2|12895.8|12897.3|12895.7|12898.5|12896.7|12897|12895.2|141
1759227900000|2025-09-30 10:25:00|12897.4|12895.8|12896.5|12894.9|12897.5|12895.9|12896.5|12894.9|116
1759228200000|2025-09-30 10:30:00|12896.4|12894.8|12898.3|12896.7|12898.9|12896.9|12896.4|12894.8|114
1759228500000|2025-09-30 10:35:00|12898.4|12896.8|12899.8|12898.2|12900|12898.4|12898.3|12896.7|98
1759228800000|2025-09-30 10:40:00|12900.2|12897.8|12900.1|12897.7|12900.2|12898.1|12898.5|12896.7|89
1759229100000|2025-09-30 10:45:00|12900.2|12897.8|12900.4|12898.8|12900.7|12899.1|12899.5|12897.7|150
1759229400000|2025-09-30 10:50:00|12900.5|12898.9|12898.5|12896.9|12900.9|12899.1|12897.9|12895.9|156
1759229700000|2025-09-30 10:55:00|12898.6|12897|12899.3|12897.7|12899.6|12898|12898.5|12896.9|143
1759230000000|2025-09-30 11:00:00|12899|12897.4|12899.2|12897.6|12899.6|12898|12897.9|12896.3|192
1759230300000|2025-09-30 11:05:00|12899.1|12897.5|12901.2|12899.6|12901.4|12899.8|12899|12897.1|188
1759230600000|2025-09-30 11:10:00|12901.4|12899.8|12902.8|12901.2|12903|12901.4|12901.3|12899.7|180
1759230900000|2025-09-30 11:15:00|12902.7|12901.1|12903.6|12902|12904.4|12902.3|12902.6|12901|113
1759231200000|2025-09-30 11:20:00|12903.5|12901.9|12902.3|12900.7|12903.5|12901.9|12901.7|12900.1|137
1759231500000|2025-09-30 11:25:00|12902.4|12900.8|12902.4|12900.8|12903.1|12901|12901.9|12899.8|131
1759231800000|2025-09-30 11:30:00|12902.3|12900.7|12901.1|12898.7|12902.7|12901.1|12900|12898.4|116
1759232100000|2025-09-30 11:35:00|12900.9|12898.5|12901|12899.4|12901.4|12899.6|12899.7|12898.1|104
1759232400000|2025-09-30 11:40:00|12901.2|12899.6|12901.3|12898.9|12901.4|12899.7|12900|12898.3|86
1759232700000|2025-09-30 11:45:00|12901|12899.4|12900.9|12899.3|12901.4|12899.8|12900.6|12899|72
1759233000000|2025-09-30 11:50:00|12901|12899.4|12901.9|12900.3|12902.7|12901.1|12899.9|12898.3|181
1759233300000|2025-09-30 11:55:00|12902.1|12900.5|12900|12898.4|12902.9|12901.3|12899.8|12897.8|178
1759233600000|2025-09-30 12:00:00|12899.9|12898.3|12900.2|12898.6|12900.6|12899|12897.7|12896.1|231
1759233900000|2025-09-30 12:05:00|12900.1|12898.5|12900.3|12897.9|12900.7|12898.7|12899.3|12897.3|197
1759234200000|2025-09-30 12:10:00|12900.2|12897.8|12899.3|12897.7|12900.3|12898.3|12899|12896.7|221
1759234500000|2025-09-30 12:15:00|12899.4|12897.8|12899.7|12897.3|12900.3|12898.6|12898.7|12897.1|187
1759234800000|2025-09-30 12:20:00|12899.3|12897.7|12899.2|12897.6|12899.6|12897.9|12897.9|12896|231
1759235100000|2025-09-30 12:25:00|12899.3|12897.7|12899.4|12897.8|12900.2|12898.6|12898.9|12897.3|203
1759235400000|2025-09-30 12:30:00|12899.3|12897.7|12901.6|12900|12901.6|12900|12898.7|12897.1|192
1759235700000|2025-09-30 12:35:00|12901.3|12899.7|12901.1|12899.5|12902.8|12900.9|12900.9|12899.1|197
1759236000000|2025-09-30 12:40:00|12901.2|12899.6|12902|12900.4|12902.8|12900.9|12900.9|12899.3|190
1759236300000|2025-09-30 12:45:00|12902.1|12900.5|12900.8|12899.2|12902.2|12900.5|12899.4|12897.8|171
1759236600000|2025-09-30 12:50:00|12900.7|12899.1|12902.5|12900.9|12903.3|12901.2|12900.6|12898.7|163
1759236900000|2025-09-30 12:55:00|12902.3|12900.7|12902.6|12901|12904.1|12901.7|12901.8|12899.8|188
1759237200000|2025-09-30 13:00:00|12902.4|12900.8|12905.5|12903.9|12905.6|12904|12901.8|12900.2|251
1759237500000|2025-09-30 13:05:00|12905.6|12904|12907.9|12906.3|12908.6|12907|12904.3|12902.5|341
1759237800000|2025-09-30 13:10:00|12908|12906.4|12905.7|12903.3|12908.1|12906.5|12905.7|12903.3|206
1759238100000|2025-09-30 13:15:00|12905.9|12903.5|12908.3|12905.9|12909.3|12906.9|12905.7|12903.3|240
1759238400000|2025-09-30 13:20:00|12908.2|12905.8|12909.1|12906.7|12909.2|12907.2|12907|12904.6|246
1759238700000|2025-09-30 13:25:00|12909|12906.6|12910|12907.6|12911.8|12909.4|12909|12906.6|252
1759239000000|2025-09-30 13:30:00|12909.9|12907.5|12906.5|12904.9|12910.2|12907.8|12905.3|12903.5|259
1759239300000|2025-09-30 13:35:00|12906.4|12904.8|12903.5|12901.1|12907.3|12905|12903.2|12901.1|246
1759239600000|2025-09-30 13:40:00|12903.6|12901.2|12902.5|12898.9|12905|12902.7|12901.8|12898.8|217
1759239900000|2025-09-30 13:45:00|12902.6|12899|12898.5|12896.9|12902.8|12900.1|12898.5|12896.9|280
1759240200000|2025-09-30 13:50:00|12898.6|12897|12898.8|12897.2|12899.7|12898.1|12897.5|12895.9|275
1759240500000|2025-09-30 13:55:00|12898.7|12897.1|12904.2|12897.9|12904.3|12900.6|12898.4|12896.8|228
1759240800000|2025-09-30 14:00:00|12903.7|12897.4|12903.1|12901.5|12908.3|12903.3|12900.1|12897.3|389
1759241100000|2025-09-30 14:05:00|12903|12901.4|12895.4|12893.8|12903.4|12901.8|12895.2|12893.6|393
1759241400000|2025-09-30 14:10:00|12895.5|12893.9|12894.8|12893.2|12896.2|12894.6|12893.3|12891.7|333
1759241700000|2025-09-30 14:15:00|12894.9|12893.3|12897.4|12895.8|12898.9|12897.3|12894.9|12893.3|272
1759242000000|2025-09-30 14:20:00|12897.7|12896.1|12899.6|12898|12901.7|12900.1|12897.4|12895.8|339
1759242300000|2025-09-30 14:25:00|12899.5|12897.9|12899.2|12897.6|12901.2|12899.6|12898.1|12896.5|276
1759242600000|2025-09-30 14:30:00|12899.1|12897.5|12898.8|12897.2|12899.3|12897.7|12897.7|12896.1|287
1759242900000|2025-09-30 14:35:00|12899|12897.4|12897.9|12896.3|12899.4|12897.8|12896.7|12895.1|276
1759243200000|2025-09-30 14:40:00|12897.7|12896.1|12897.4|12895|12899.2|12897.6|12897|12894.9|325
1759243500000|2025-09-30 14:45:00|12897.3|12894.9|12894.4|12892.8|12897.3|12895.1|12894.3|12892.4|278
1759243800000|2025-09-30 14:50:00|12894.3|12892.7|12893.3|12891.7|12895.7|12894.1|12892.5|12890.9|334
1759244100000|2025-09-30 14:55:00|12893.5|12891.9|12892.2|12890.6|12895.3|12893.2|12892|12890.4|305
1759244400000|2025-09-30 15:00:00|12892.3|12890.7|12898.3|12895.9|12898.3|12895.9|12892.3|12890.7|391
1759244700000|2025-09-30 15:05:00|12898.2|12895.8|12900.3|12898.7|12901.2|12899.1|12896.3|12894.3|275
1759245000000|2025-09-30 15:10:00|12900.2|12898.6|12905.4|12903|12906|12903.9|12899.8|12897.8|298
1759245300000|2025-09-30 15:15:00|12905.3|12902.9|12907.1|12904.7|12907.3|12905.6|12905.2|12902.8|308
1759245600000|2025-09-30 15:20:00|12907|12904.6|12905|12903.4|12907|12904.9|12904.9|12903|276
1759245900000|2025-09-30 15:25:00|12905.1|12903.5|12909.2|12907.6|12909.5|12907.7|12905.1|12903.4|271
1759246200000|2025-09-30 15:30:00|12909.1|12907.5|12907.5|12905.9|12909.3|12907.6|12907|12905|343
1759246500000|2025-09-30 15:35:00|12907.4|12905.8|12907.9|12906.3|12909|12907.3|12907.3|12905.3|208
1759246800000|2025-09-30 15:40:00|12908.3|12906.7|12909.4|12907|12910.2|12908.2|12906.2|12904.1|263
1759247100000|2025-09-30 15:45:00|12909.3|12906.9|12907.9|12906.3|12910.2|12908.2|12907.7|12905.9|209
1759247400000|2025-09-30 15:50:00|12907.8|12906.2|12908.5|12906.9|12908.5|12906.9|12905.9|12904|175
1759247700000|2025-09-30 15:55:00|12908.4|12906.8|12906.1|12904.5|12909.2|12907.3|12905.9|12904.3|223
1759248000000|2025-09-30 16:00:00|12906.2|12904.6|12904.8|12902.4|12906.7|12905.1|12903.8|12902.2|217
1759248300000|2025-09-30 16:05:00|12904.9|12902.5|12904.5|12902.1|12906.3|12903.6|12904.1|12902.1|200
1759248600000|2025-09-30 16:10:00|12904.7|12902.3|12905.8|12903.4|12906.4|12903.8|12904.5|12902.1|178
1759248900000|2025-09-30 16:15:00|12905.7|12903.3|12904|12902.4|12905.9|12904|12903.4|12901.8|181
1759249200000|2025-09-30 16:20:00|12903.9|12902.3|12904|12902.4|12904.3|12902.7|12903.3|12901.7|161
1759249500000|2025-09-30 16:25:00|12903.9|12902.3|12902.3|12900.7|12903.9|12902.3|12902.2|12900.6|146
1759249800000|2025-09-30 16:30:00|12902.2|12900.6|12899.1|12897.5|12903.1|12901.5|12898.8|12897.2|224
1759250100000|2025-09-30 16:35:00|12899|12897.4|12898.5|12896.1|12899|12897.4|12897.6|12896|210
1759250400000|2025-09-30 16:40:00|12898.6|12896.2|12897.6|12895.2|12899.4|12897.5|12896.7|12895|167
1759250700000|2025-09-30 16:45:00|12897.2|12895.6|12897.1|12894.7|12898.8|12897.1|12897|12894.6|167
1759251000000|2025-09-30 16:50:00|12897|12894.6|12894.8|12893.2|12897|12895.1|12894.7|12892.3|253
1759251300000|2025-09-30 16:55:00|12895.1|12892.7|12895.2|12893.6|12895.7|12893.7|12893.9|12891.5|243
1759251600000|2025-09-30 17:00:00|12895.1|12893.5|12894.9|12893.3|12895.7|12893.8|12894.4|12892.6|153
1759251900000|2025-09-30 17:05:00|12895|12893.4|12895|12893.4|12895.8|12894.2|12894.7|12892.5|227
1759252200000|2025-09-30 17:10:00|12894.9|12893.3|12896|12893.6|12896|12894|12894.7|12892.8|161
1759252500000|2025-09-30 17:15:00|12895.9|12893.5|12894.3|12892.7|12896.1|12893.8|12894|12891.9|176
1759252800000|2025-09-30 17:20:00|12894.2|12892.6|12893.3|12891.7|12894.2|12892.6|12892.2|12889.9|189
1759253100000|2025-09-30 17:25:00|12893.4|12891.8|12893.8|12892.2|12894.3|12892.7|12892.8|12890.6|193
1759253400000|2025-09-30 17:30:00|12893.7|12892.1|12894.4|12892.8|12895.1|12893.5|12893.1|12891.5|180
1759253700000|2025-09-30 17:35:00|12894.3|12892.7|12893.1|12891.5|12894.8|12893.2|12892.9|12891.3|129
1759254000000|2025-09-30 17:40:00|12893.2|12891.6|12894.5|12892.9|12894.8|12893.2|12893|12891.4|161
1759254300000|2025-09-30 17:45:00|12894.4|12892.8|12896.9|12895.3|12897|12895.4|12894.3|12892.7|240
1759254600000|2025-09-30 17:50:00|12896.8|12895.2|12896.9|12895.3|12898.2|12895.8|12896.5|12894.9|162
1759254900000|2025-09-30 17:55:00|12896.8|12895.2|12898|12896.4|12898.5|12896.6|12896.2|12894.5|163
1759255200000|2025-09-30 18:00:00|12898.3|12896.7|12900.4|12898.8|12900.8|12898.8|12897.6|12896|237
1759255500000|2025-09-30 18:05:00|12900.3|12898.7|12899.4|12897.8|12901.1|12898.8|12899.3|12897.7|149
1759255800000|2025-09-30 18:10:00|12899.6|12898|12897.6|12896|12899.6|12898|12897.4|12895.8|140
1759256100000|2025-09-30 18:15:00|12897.7|12896.1|12899.4|12897.8|12899.7|12898|12897.4|12895.8|172
1759256400000|2025-09-30 18:20:00|12899.3|12897.7|12901|12899.4|12901.5|12899.6|12899.3|12897.7|143
1759256700000|2025-09-30 18:25:00|12901.2|12899.6|12900|12898.4|12901.2|12899.6|12899.6|12898|158
1759257000000|2025-09-30 18:30:00|12900.1|12898.5|12902.8|12901.2|12904.1|12902|12900|12898.4|188
1759257300000|2025-09-30 18:35:00|12902.9|12901.3|12900.6|12899|12903|12901.4|12900.1|12898.5|191
1759257600000|2025-09-30 18:40:00|12900.5|12898.9|12901|12899.4|12901.2|12899.6|12900.1|12898.4|148
1759257900000|2025-09-30 18:45:00|12901.1|12899.5|12900.3|12898.7|12901.7|12899.8|12900.2|12898.6|148
1759258200000|2025-09-30 18:50:00|12900.2|12898.6|12898.9|12897.3|12900.2|12898.6|12898.7|12897.1|91
1759258500000|2025-09-30 18:55:00|12898.3|12896.7|12900.5|12898.9|12900.5|12898.9|12898.3|12896.7|153
1759258800000|2025-09-30 19:00:00|12900.4|12898.8|12900.7|12899.1|12903.1|12901.1|12900.2|12897.8|235
1759259100000|2025-09-30 19:05:00|12900.8|12899.2|12900.9|12899.3|12901.6|12899.6|12900.4|12898.6|146
1759259400000|2025-09-30 19:10:00|12901|12899.4|12901.4|12899|12901.6|12900|12900.4|12898.5|156
1759259700000|2025-09-30 19:15:00|12901.3|12898.9|12900.6|12899|12901.4|12899.4|12900.4|12898.6|102
1759260000000|2025-09-30 19:20:00|12900.7|12899.1|12899.6|12898|12901.1|12899.2|12899.2|12897.6|127
1759260300000|2025-09-30 19:25:00|12899.7|12898.1|12900.4|12898.8|12901.3|12899.4|12899.4|12897.5|153
1759260600000|2025-09-30 19:30:00|12900.6|12899|12900.7|12899.1|12901.4|12899.4|12900.3|12898.4|159
1759260900000|2025-09-30 19:35:00|12900.8|12899.2|12900.3|12898.7|12901.2|12899.4|12900.1|12898.2|109
1759261200000|2025-09-30 19:40:00|12900.2|12898.6|12900.6|12899|12901.2|12899.1|12900|12898.1|139
1759261500000|2025-09-30 19:45:00|12900.8|12899.2|12900.3|12898.7|12900.8|12899.2|12900.2|12898.6|173
1759261800000|2025-09-30 19:50:00|12900.2|12898.6|12899.8|12898.2|12900.6|12899|12899.2|12897.6|151
1759262100000|2025-09-30 19:55:00|12899.7|12898.1|12899.9|12898.3|12900.3|12898.7|12899.2|12897.3|184
1759262400000|2025-09-30 20:00:00|12899.8|12898.2|12900.9|12899.3|12901.2|12899.6|12899.6|12898|147
1759262700000|2025-09-30 20:05:00|12900.8|12899.2|12903.1|12900.7|12903.4|12901|12900.8|12899.2|98
1759263000000|2025-09-30 20:10:00|12903.2|12900.8|12904|12901.6|12904.3|12902|12903|12900.8|93
1759263300000|2025-09-30 20:15:00|12903.9|12901.5|12903.2|12900.8|12904.1|12901.7|12902.6|12900.3|66
1759263600000|2025-09-30 20:20:00|12903.3|12900.9|12903.4|12901.8|12904.3|12902.3|12902.7|12900.7|78
1759263900000|2025-09-30 20:25:00|12903.5|12901.9|12901.9|12900.3|12904.8|12902.1|12901.9|12900.1|92
1759264200000|2025-09-30 20:30:00|12902.7|12900.2|12903|12899.9|12903.5|12900.3|12902.5|12899.5|23
1759264500000|2025-09-30 20:35:00|12904.5|12898.5|12904.7|12899.3|12904.7|12900.8|12902.6|12898.5|41
1759264800000|2025-09-30 20:40:00|12903.5|12899.2|12904.5|12898.6|12904.9|12900.3|12903.1|12898.5|40
1759265100000|2025-09-30 20:45:00|12903.3|12900.1|12906|12900.9|12907.5|12901.3|12903.1|12898.1|48
1759265400000|2025-09-30 20:50:00|12906.2|12901.1|12905.6|12889.6|12907.5|12903|12897.7|12883.9|276
1759265700000|2025-09-30 20:55:00|12905.7|12889.7|12905.8|12889.8|12908.3|12892.3|12903.4|12887.4|127
1759266000000|2025-09-30 21:00:00|12905.7|12889.7|12901.4|12885.4|12905.7|12889.7|12901.4|12885.4|14
1759266300000|2025-09-30 21:05:00|12904.3|12888.3|12904|12888|12906.1|12890.1|12900.8|12884.8|46
1759266600000|2025-09-30 21:10:00|12904.3|12888.3|12903.1|12887.1|12908.2|12892.2|12903.1|12887.1|98
1759266900000|2025-09-30 21:15:00|12904.2|12888.2|12905.3|12889.3|12906.7|12890.7|12898.7|12882.7|194
1759267200000|2025-09-30 21:20:00|12905.2|12889.2|12905.5|12889.5|12905.8|12889.8|12904.8|12888.8|150
1759267500000|2025-09-30 21:25:00|12905.7|12889.7|12905.2|12889.2|12906|12890|12904.6|12888.6|105
1759267800000|2025-09-30 21:30:00|12906|12890|12905|12889|12906.2|12890.2|12903.7|12887.7|164
1759268100000|2025-09-30 21:35:00|12904.6|12888.6|12904|12888|12905.9|12889.9|12903.6|12887.6|179
1759268400000|2025-09-30 21:40:00|12903.9|12887.9|12903|12887|12905.4|12889.4|12902|12886|213
1759268700000|2025-09-30 21:45:00|12903.3|12887.3|12902.8|12886.8|12904.3|12888.3|12901.6|12885.6|236
1759269000000|2025-09-30 21:50:00|12903|12887|12903|12887|12903.7|12887.7|12901.1|12885.1|185
1759269300000|2025-09-30 21:55:00|12902.8|12886.8|12901.9|12885.9|12904.3|12888.3|12900.8|12884.8|277
1759269600000|2025-09-30 22:00:00|12902.3|12886.3|12903.6|12887.6|12904.9|12888.9|12902|12886|235
1759269900000|2025-09-30 22:05:00|12904|12888|12903.2|12887.2|12905.6|12889.6|12902.7|12886.7|309
1759270200000|2025-09-30 22:10:00|12904|12888|12908.7|12893.6|12908.8|12894|12903.2|12887.2|220
1759270500000|2025-09-30 22:15:00|12908.8|12893.8|12910.3|12894.9|12910.6|12896.4|12908.4|12893|139
1759270800000|2025-09-30 22:20:00|12910|12895.1|12908.9|12898.1|12910.4|12898.4|12907.4|12893.7|244
1759271100000|2025-09-30 22:25:00|12908.7|12898.2|12908.5|12896.5|12910.4|12899.4|12907.1|12893.5|351
1759271400000|2025-09-30 22:30:00|12908.6|12896.6|12909.3|12895.9|12909.7|12897.5|12907.6|12895.2|221
1759271700000|2025-09-30 22:35:00|12909.1|12896|12909.4|12898.2|12910|12898.5|12908|12894.3|210
1759272000000|2025-09-30 22:40:00|12909.3|12898.1|12904.6|12897.3|12909.6|12900.4|12903.8|12895.4|173
1759272300000|2025-09-30 22:45:00|12904.7|12897.4|12904.1|12898.9|12904.7|12899.3|12903.5|12897.3|125
1759272600000|2025-09-30 22:50:00|12903.8|12899.2|12903.5|12899.5|12904.4|12899.5|12903.5|12898.7|66
1759272900000|2025-09-30 22:55:00|12903.9|12899.1|12905.1|12899.9|12905.4|12900.6|12903.5|12898.8|84
1759273200000|2025-09-30 23:00:00|12904.2|12899.5|12900.6|12896.4|12904.2|12899.8|12899.6|12895.5|189
1759273500000|2025-09-30 23:05:00|12900.4|12896.3|12896.1|12891.5|12900.5|12896.3|12896.1|12891.5|316
1759273800000|2025-09-30 23:10:00|12896.3|12891.8|12899.3|12894.5|12900.4|12895.6|12895.8|12891.5|228
1759274100000|2025-09-30 23:15:00|12899.2|12894.4|12900.2|12895.7|12900.5|12895.8|12898.3|12893.7|184
1759274400000|2025-09-30 23:20:00|12900.3|12895.8|12901|12896.9|12901.4|12897.3|12900|12895.7|141
1759274700000|2025-09-30 23:25:00|12901.1|12896.8|12901.3|12896.8|12901.5|12897.4|12900.3|12896.4|171
1759275000000|2025-09-30 23:30:00|12900.3|12897.9|12900.3|12897.9|12901.5|12898.5|12899.7|12897.5|110
1759275300000|2025-09-30 23:35:00|12900.4|12898|12900.8|12898.4|12901.2|12898.8|12900.1|12897.7|93
1759275600000|2025-09-30 23:40:00|12900.9|12898.5|12902.1|12899.7|12903.3|12900|12900.9|12898.5|107
1759275900000|2025-09-30 23:45:00|12901.7|12899.3|12902.6|12899.5|12903.7|12900.4|12901.4|12898.7|164
1759276200000|2025-09-30 23:50:00|12902.5|12899.4|12901.9|12899.5|12902.5|12899.9|12901.1|12898.4|132
1759276500000|2025-09-30 23:55:00|12902.1|12899.7|12905.4|12901.7|12905.9|12902.4|12902.1|12899.7|183
1759276800000|2025-10-01 00:00:00|12905.2|12902|12906.6|12904.2|12906.8|12904.4|12903.9|12901.5|346
1759277100000|2025-10-01 00:05:00|12906.8|12904.4|12907.4|12905|12907.8|12905.4|12906.3|12903.9|228
1759277400000|2025-10-01 00:10:00|12907.5|12905.1|12907|12905.4|12908.1|12905.4|12905.9|12903.5|168
1759277700000|2025-10-01 00:15:00|12907.1|12905.5|12906.4|12904.8|12908.1|12906.1|12906|12904.3|189
1759278000000|2025-10-01 00:20:00|12906.3|12904.7|12906.5|12904.9|12907.6|12905.2|12906|12903.6|189
1759278300000|2025-10-01 00:25:00|12906.9|12904.5|12908.8|12907.2|12909.2|12907.6|12906.9|12904.5|205
1759278600000|2025-10-01 00:30:00|12908.9|12907.3|12909.4|12907|12910.5|12908.5|12908.8|12906.7|197
1759278900000|2025-10-01 00:35:00|12909.3|12906.9|12911.2|12908.8|12911.4|12909.5|12908.9|12906.8|140
1759279200000|2025-10-01 00:40:00|12911.3|12908.9|12911|12908.6|12911.5|12909.8|12909|12907.2|164
1759279500000|2025-10-01 00:45:00|12911.1|12908.7|12909.2|12907.6|12911.7|12909.3|12909.1|12907.5|143
1759279800000|2025-10-01 00:50:00|12909|12907.4|12907.8|12906.2|12910.2|12908.6|12907.8|12906.2|173
1759280100000|2025-10-01 00:55:00|12908|12906.4|12908.8|12907.2|12909.6|12908|12908|12906.4|204
1759280400000|2025-10-01 01:00:00|12908.7|12907.1|12910.4|12908.8|12910.9|12909.3|12908.1|12906.5|187
1759280700000|2025-10-01 01:05:00|12910.5|12908.9|12911.2|12909.6|12911.7|12910.1|12910.5|12908.9|172
1759281000000|2025-10-01 01:10:00|12911.1|12909.5|12909.6|12908|12911.3|12909.7|12909|12907.4|145
1759281300000|2025-10-01 01:15:00|12909.5|12907.9|12910.3|12908.7|12910.8|12909.2|12909.4|12907.8|141
1759281600000|2025-10-01 01:20:00|12910.2|12908.6|12909.4|12907.8|12910.7|12909.1|12909.3|12907.4|104
1759281900000|2025-10-01 01:25:00|12909.5|12907.9|12908.5|12906.9|12909.5|12907.9|12908.2|12906.4|114
1759282200000|2025-10-01 01:30:00|12908.6|12907|12909.3|12907.7|12909.6|12908|12908.2|12906.4|132
1759282500000|2025-10-01 01:35:00|12909.4|12907.8|12908|12905.6|12910|12908.1|12907.9|12905.5|150
1759282800000|2025-10-01 01:40:00|12907.6|12906|12906.3|12904.7|12907.9|12906.3|12906.3|12904.7|153
1759283100000|2025-10-01 01:45:00|12906.2|12904.6|12905.7|12904.1|12907.3|12905.7|12905.7|12904.1|164
1759283400000|2025-10-01 01:50:00|12905.8|12904.2|12907.1|12905.5|12907.5|12905.9|12905.1|12903.5|207
1759283700000|2025-10-01 01:55:00|12907.2|12905.6|12905.4|12903|12907.2|12905.6|12904.2|12902.6|182
1759284000000|2025-10-01 02:00:00|12905.3|12902.9|12906.3|12903.9|12906.6|12904.4|12904.7|12902.9|155
1759284300000|2025-10-01 02:05:00|12906.2|12903.8|12907.1|12904.7|12907.3|12904.9|12905.5|12903.1|146
1759284600000|2025-10-01 02:10:00|12907|12904.6|12909.2|12906.8|12909.4|12907|12907|12904.6|112
1759284900000|2025-10-01 02:15:00|12909.1|12906.7|12907.8|12905.4|12909.2|12906.8|12907.3|12904.9|148
1759285200000|2025-10-01 02:20:00|12907.9|12905.5|12908.3|12906.7|12908.6|12907|12907.4|12905|137
1759285500000|2025-10-01 02:25:00|12908.4|12906.8|12910.6|12909|12910.6|12909|12907.8|12906.2|142
1759285800000|2025-10-01 02:30:00|12910.8|12909.2|12913.7|12911.3|12913.7|12911.3|12910.7|12909.1|176
1759286100000|2025-10-01 02:35:00|12913.8|12911.4|12913.4|12911.8|12915.2|12913.6|12913|12910.6|160
1759286400000|2025-10-01 02:40:00|12913.5|12911.9|12915.5|12913.1|12915.6|12913.8|12913.2|12911.6|157
1759286700000|2025-10-01 02:45:00|12915.4|12913|12914|12911.6|12915.7|12913.7|12914|12911.6|115
1759287000000|2025-10-01 02:50:00|12914.1|12911.7|12911.4|12909.8|12914.1|12911.7|12911.4|12909.8|130
1759287300000|2025-10-01 02:55:00|12911.1|12909.5|12909.7|12907.3|12911.9|12910.2|12908.8|12906.6|238
1759287600000|2025-10-01 03:00:00|12909.6|12907.2|12910.3|12907.9|12910.3|12908|12908.9|12906.4|208
1759287900000|2025-10-01 03:05:00|12910.4|12908|12909.8|12908.2|12910.4|12908.3|12908.8|12906.9|113
1759288200000|2025-10-01 03:10:00|12909.9|12908.3|12910.5|12908.1|12910.7|12908.8|12909.3|12907.7|124
1759288500000|2025-10-01 03:15:00|12910.6|12908.2|12911.9|12909.5|12911.9|12909.5|12910.1|12908|113
1759288800000|2025-10-01 03:20:00|12911.8|12909.4|12911.4|12909.8|12912|12910.2|12911.2|12909.3|68
1759289100000|2025-10-01 03:25:00|12911.5|12909.9|12911.5|12909.9|12911.9|12910.1|12911.3|12909.3|67
1759289400000|2025-10-01 03:30:00|12912|12909.6|12913.6|12912|12914.4|12912.8|12911.8|12909.4|132
1759289700000|2025-10-01 03:35:00|12913.5|12911.9|12916.4|12914.8|12916.4|12914.8|12913.5|12911.9|110
1759290000000|2025-10-01 03:40:00|12916.5|12914.9|12917.3|12914.9|12917.6|12916|12916.4|12914.6|121
1759290300000|2025-10-01 03:45:00|12917.2|12914.8|12913.4|12911.8|12917.2|12915.2|12913.1|12911.5|154
1759290600000|2025-10-01 03:50:00|12913.5|12911.9|12912.1|12910.5|12914.2|12912.3|12912.1|12910.2|118
1759290900000|2025-10-01 03:55:00|12912.2|12910.6|12911.1|12908.7|12912.6|12910.6|12910.9|12908.5|111
1759291200000|2025-10-01 04:00:00|12911.2|12908.8|12910.5|12908.1|12911.2|12908.9|12910|12907.8|145
1759291500000|2025-10-01 04:05:00|12910.3|12907.9|12909.6|12908|12910.8|12909.2|12909.6|12907.7|156
1759291800000|2025-10-01 04:10:00|12909.7|12908.1|12910.1|12908.5|12910.8|12908.6|12909.7|12907.8|145
1759292100000|2025-10-01 04:15:00|12910|12908.4|12908.8|12906.4|12910.1|12908.5|12908.2|12906.3|134
1759292400000|2025-10-01 04:20:00|12908.7|12906.3|12906.2|12904.6|12908.8|12907.2|12904.7|12903.1|168
1759292700000|2025-10-01 04:25:00|12906.3|12904.7|12906.5|12904.1|12907.3|12905.4|12906.3|12904.1|130
1759293000000|2025-10-01 04:30:00|12906.6|12904.2|12902.5|12900.9|12906.6|12904.2|12901.7|12899.3|184
1759293300000|2025-10-01 04:35:00|12902.4|12900.8|12903|12901.4|12903.5|12901.6|12901.9|12900.3|182
1759293600000|2025-10-01 04:40:00|12903.1|12901.5|12902.2|12899.8|12903.4|12901.5|12901.3|12899.4|218
1759293900000|2025-10-01 04:45:00|12902|12899.6|12899.7|12898.1|12902.3|12900.1|12899.1|12897.5|162
1759294200000|2025-10-01 04:50:00|12899.8|12898.2|12896.8|12895.2|12900|12898.3|12896.6|12895|229
1759294500000|2025-10-01 04:55:00|12896.9|12895.3|12893.2|12891.6|12896.9|12895.3|12893|12891.4|248
1759294800000|2025-10-01 05:00:00|12892.8|12891.2|12890.5|12888.1|12892.8|12891.2|12888.3|12886.3|373
1759295100000|2025-10-01 05:05:00|12890.4|12888|12892.4|12890|12893.2|12891.4|12889.3|12887.4|307
1759295400000|2025-10-01 05:10:00|12892.3|12889.9|12894.2|12892.6|12896|12893.7|12892.2|12889.8|216
1759295700000|2025-10-01 05:15:00|12894.3|12892.7|12892|12890.4|12894.3|12892.7|12891.5|12889.2|236
1759296000000|2025-10-01 05:20:00|12892.2|12890.6|12894.1|12892.5|12894.7|12893.1|12891.9|12890.3|256
1759296300000|2025-10-01 05:25:00|12894.3|12892.7|12893.6|12892|12894.9|12893.3|12893.3|12891.7|173
1759296600000|2025-10-01 05:30:00|12893.7|12892.1|12893.7|12892.1|12893.9|12892.3|12893.3|12891.7|127
1759296900000|2025-10-01 05:35:00|12893.6|12892|12894.9|12892.5|12895.2|12893.1|12892.9|12891.1|169
1759297200000|2025-10-01 05:40:00|12894.8|12892.4|12895.2|12892.8|12895.3|12893.4|12894.4|12892.2|159
1759297500000|2025-10-01 05:45:00|12895.1|12892.7|12895.6|12894|12896.3|12894.2|12894.6|12892.7|160
1759297800000|2025-10-01 05:50:00|12895.5|12893.9|12897.4|12895|12897.4|12895|12894.9|12892.9|205
1759298100000|2025-10-01 05:55:00|12897.5|12895.1|12897|12895.4|12897.6|12895.5|12895.7|12894.1|174
1759298400000|2025-10-01 06:00:00|12897.5|12895.1|12896.5|12894.9|12898.3|12896.1|12894.8|12892.9|283
1759298700000|2025-10-01 06:05:00|12896.4|12894.8|12894.3|12891.9|12896.8|12895.2|12893.3|12891.7|264
1759299000000|2025-10-01 06:10:00|12894.2|12891.8|12893.2|12891.6|12895.1|12893.5|12892.1|12889.8|247
1759299300000|2025-10-01 06:15:00|12893.3|12891.7|12894.1|12892.5|12895.1|12893.5|12893.3|12891.7|270
1759299600000|2025-10-01 06:20:00|12894|12892.4|12892.8|12891.2|12894.4|12892.8|12892.4|12890.8|271
1759299900000|2025-10-01 06:25:00|12892.7|12891.1|12892.1|12889.7|12892.9|12891.3|12891.5|12889.7|232
1759300200000|2025-10-01 06:30:00|12892|12889.6|12892|12890.4|12892.7|12891.1|12891.7|12889.5|220
1759300500000|2025-10-01 06:35:00|12891.9|12890.3|12890.4|12888.8|12892|12890.4|12889.4|12887.8|242
1759300800000|2025-10-01 06:40:00|12890.5|12888.9|12886.8|12884.4|12890.5|12888.9|12885.9|12883.9|316
1759301100000|2025-10-01 06:45:00|12886.9|12884.5|12886.7|12884.3|12888.7|12886.3|12886.5|12884.1|284
1759301400000|2025-10-01 06:50:00|12886.5|12884.1|12887.1|12885.5|12887.7|12885.8|12886|12883.8|277
1759301700000|2025-10-01 06:55:00|12887.2|12884.8|12886.9|12885.3|12888.4|12886.8|12886.5|12884.5|281
1759302000000|2025-10-01 07:00:00|12886.7|12885.1|12878.8|12877.2|12886.8|12885.2|12878.4|12876.8|397
1759302300000|2025-10-01 07:05:00|12878.7|12877.1|12884.2|12882.6|12884.8|12883.2|12878.6|12877|292
1759302600000|2025-10-01 07:10:00|12884.3|12882.7|12879.3|12876.9|12884.3|12882.7|12878.6|12876.2|304
1759302900000|2025-10-01 07:15:00|12879.4|12877|12878.1|12875.7|12880.2|12877.8|12877|12874.6|320
1759303200000|2025-10-01 07:20:00|12878.2|12875.8|12881.8|12880.2|12882.4|12880.7|12877.3|12875.4|321
1759303500000|2025-10-01 07:25:00|12881.9|12880.3|12887|12884.6|12887|12884.7|12881.3|12879.4|299
1759303800000|2025-10-01 07:30:00|12887.5|12885.1|12888.2|12886.6|12890.1|12887.9|12886.9|12884.5|316
1759304100000|2025-10-01 07:35:00|12888.3|12886.7|12884.5|12882.9|12890|12887.7|12884.5|12882.9|279
1759304400000|2025-10-01 07:40:00|12884.7|12883.1|12889.3|12887.7|12890.2|12888.6|12884.7|12882.5|369
1759304700000|2025-10-01 07:45:00|12889|12887.4|12886.7|12885.1|12889.5|12887.9|12886.5|12884.9|327
1759305000000|2025-10-01 07:50:00|12886.6|12885|12885.5|12883.9|12887.8|12886.2|12884.7|12883.1|297
1759305300000|2025-10-01 07:55:00|12885.1|12883.5|12885.3|12883.7|12887.3|12884.9|12884.3|12882.7|332
1759305600000|2025-10-01 08:00:00|12885.8|12883.4|12883.2|12881.6|12885.8|12883.6|12882.7|12881|316
1759305900000|2025-10-01 08:05:00|12883.3|12881.7|12880.2|12878.6|12883.3|12881.7|12879.9|12878|298
1759306200000|2025-10-01 08:10:00|12880.1|12878.5|12882.7|12880.3|12882.8|12880.4|12879.2|12877.4|279
1759306500000|2025-10-01 08:15:00|12882.6|12880.2|12879.7|12878.1|12882.8|12880.7|12879.2|12877.2|277
1759306800000|2025-10-01 08:20:00|12879.6|12878|12879.7|12878.1|12881.3|12879.7|12879.1|12877.3|251
1759307100000|2025-10-01 08:25:00|12879.8|12878.2|12879.8|12877.4|12880.8|12878.8|12879.1|12876.7|215
1759307400000|2025-10-01 08:30:00|12879.9|12877.5|12878.3|12875.9|12881.2|12879.6|12877.8|12875.9|227
1759307700000|2025-10-01 08:35:00|12878.2|12875.8|12873.1|12871.5|12878.3|12876.5|12872.3|12870.7|245
1759308000000|2025-10-01 08:40:00|12873.2|12871.6|12878.3|12876.7|12878.7|12877.1|12872.6|12871|302
1759308300000|2025-10-01 08:45:00|12878.2|12876.6|12879.6|12877.2|12879.9|12878.3|12877.6|12876|238
1759308600000|2025-10-01 08:50:00|12879.7|12877.3|12881|12878.6|12882.6|12880.2|12879.3|12876.9|244
1759308900000|2025-10-01 08:55:00|12880.9|12878.5|12884.3|12881.9|12884.4|12882|12880.9|12878.5|219
1759309200000|2025-10-01 09:00:00|12884.4|12882|12882.5|12880.1|12884.4|12882.1|12882.5|12880.1|248
1759309500000|2025-10-01 09:05:00|12882.7|12880.3|12882.5|12880.1|12884.3|12881.9|12882.2|12879.8|234
1759309800000|2025-10-01 09:10:00|12882.3|12879.9|12883|12880.6|12883.2|12880.8|12881.9|12879.6|187
1759310100000|2025-10-01 09:15:00|12882.9|12880.5|12885.5|12883.9|12885.9|12884|12882.1|12880.1|215
1759310400000|2025-10-01 09:20:00|12885.4|12883.8|12884.4|12882.8|12886.3|12884.7|12883.9|12882.3|224
1759310700000|2025-10-01 09:25:00|12884.5|12882.9|12884.8|12883.2|12884.9|12883.3|12883.5|12881.9|181
1759311000000|2025-10-01 09:30:00|12884.9|12883.3|12885.8|12884.2|12886.8|12885.2|12884.8|12883.2|212
1759311300000|2025-10-01 09:35:00|12885.7|12884.1|12884.9|12883.3|12886.2|12884.3|12884.3|12882.7|217
1759311600000|2025-10-01 09:40:00|12884.8|12883.2|12885.4|12883|12886|12884.4|12884.3|12882.2|186
1759311900000|2025-10-01 09:45:00|12885.3|12882.9|12885.9|12884.3|12887.2|12885.3|12884.8|12882.9|203
1759312200000|2025-10-01 09:50:00|12885.8|12884.2|12890.3|12887.9|12890.3|12887.9|12885.8|12884.2|225
1759312500000|2025-10-01 09:55:00|12889.8|12887.4|12887.9|12886.3|12890.5|12888.1|12887.6|12886|223
1759312800000|2025-10-01 10:00:00|12888|12886.4|12890.2|12887.8|12890.3|12887.9|12887.8|12886.2|252
1759313100000|2025-10-01 10:05:00|12890.3|12887.9|12892.1|12889.7|12892.7|12890.5|12890|12887.6|196
1759313400000|2025-10-01 10:10:00|12892|12889.6|12890.2|12887.8|12892.1|12889.8|12889.7|12887.8|233
1759313700000|2025-10-01 10:15:00|12890.3|12887.9|12892.4|12890|12892.6|12891|12889.8|12887.8|230
1759314000000|2025-10-01 10:20:00|12892.5|12890.1|12893.6|12891.2|12894.9|12892.5|12892.4|12890|222
1759314300000|2025-10-01 10:25:00|12893.5|12891.1|12895.1|12893.5|12895.5|12893.9|12892.9|12890.8|211
1759314600000|2025-10-01 10:30:00|12895.2|12893.6|12894.7|12893.1|12897.7|12895.5|12894.3|12892.7|216
1759314900000|2025-10-01 10:35:00|12894.6|12893|12892.7|12891.1|12894.8|12893.2|12892.5|12890.9|217
1759315200000|2025-10-01 10:40:00|12892.6|12891|12892.1|12890.5|12892.6|12891|12891.4|12889.8|204
1759315500000|2025-10-01 10:45:00|12892|12890.4|12891.1|12889.5|12892|12890.4|12890.6|12889|179
1759315800000|2025-10-01 10:50:00|12891.2|12889.6|12891.8|12889.4|12892|12889.8|12890.4|12888.6|231
1759316100000|2025-10-01 10:55:00|12891.7|12889.3|12892.7|12890.3|12894.3|12892|12891.7|12889.3|242
1759316400000|2025-10-01 11:00:00|12892.6|12890.2|12891.6|12889.2|12892.8|12890.4|12891.4|12889|228
1759316700000|2025-10-01 11:05:00|12891.5|12889.1|12890.2|12888.6|12891.6|12889.8|12889.5|12887.9|231
1759317000000|2025-10-01 11:10:00|12890.1|12888.5|12889.8|12888.2|12891.4|12889.8|12889.6|12888|250
1759317300000|2025-10-01 11:15:00|12889.7|12888.1|12888.2|12886.6|12889.8|12888.2|12887.6|12886|172
1759317600000|2025-10-01 11:20:00|12888.1|12886.5|12887.3|12885.7|12888.3|12886.7|12886.7|12885.1|238
1759317900000|2025-10-01 11:25:00|12887.4|12885.8|12887|12885.4|12888.1|12886.5|12886.3|12884.7|160
1759318200000|2025-10-01 11:30:00|12886.9|12885.3|12887.5|12885.9|12888.6|12887|12886.8|12885.2|193
1759318500000|2025-10-01 11:35:00|12887.6|12886|12886.5|12884.9|12887.6|12886|12886.2|12884.6|179
1759318800000|2025-10-01 11:40:00|12886.6|12885|12886|12884.4|12886.7|12885.1|12885.8|12883.8|174
1759319100000|2025-10-01 11:45:00|12885.9|12884.3|12886.5|12884.1|12886.5|12884.5|12884.9|12883.2|157
1759319400000|2025-10-01 11:50:00|12886.4|12884|12886.7|12885.1|12887.7|12886.1|12886.3|12883.9|155
1759319700000|2025-10-01 11:55:00|12886.8|12885.2|12887.5|12885.9|12888.1|12886.5|12886.8|12884.9|230
1759320000000|2025-10-01 12:00:00|12887.4|12885.8|12888.6|12887|12889.2|12887.5|12886.9|12885.3|241
1759320300000|2025-10-01 12:05:00|12888.5|12886.9|12892.5|12890.1|12892.6|12890.6|12888.5|12886.9|265
1759320600000|2025-10-01 12:10:00|12892.1|12890.5|12896.1|12887.3|12896.1|12890.6|12891.5|12887.3|197
1759320900000|2025-10-01 12:15:00|12895.6|12887.4|12867.1|12865.5|12895.9|12889.8|12863.7|12861.9|715
1759321200000|2025-10-01 12:20:00|12867.2|12865.6|12870.7|12868.3|12871|12868.6|12864.5|12862.7|624
1759321500000|2025-10-01 12:25:00|12870.8|12868.4|12872.3|12869.9|12873.4|12871.2|12869.1|12866.7|468
1759321800000|2025-10-01 12:30:00|12872.2|12869.8|12871.5|12869.9|12872.2|12870.5|12866.7|12864.3|568
1759322100000|2025-10-01 12:35:00|12871.4|12869.8|12873.2|12871.6|12874.9|12873.3|12871.1|12869.5|462
1759322400000|2025-10-01 12:40:00|12873.6|12872|12871|12869.4|12875.9|12874.3|12870.8|12869.2|481
1759322700000|2025-10-01 12:45:00|12871.3|12869.7|12871.1|12868.7|12872.2|12870.3|12869.6|12867.9|417
1759323000000|2025-10-01 12:50:00|12870.8|12868.4|12872.8|12871.2|12873.4|12871.8|12869.2|12866.8|390
1759323300000|2025-10-01 12:55:00|12872.9|12871.3|12872.5|12870.9|12875.9|12874.1|12872.5|12870.2|379
1759323600000|2025-10-01 13:00:00|12872.4|12870.8|12870.1|12867.7|12873.8|12871.4|12869.6|12867.7|389
1759323900000|2025-10-01 13:05:00|12870|12867.6|12867.8|12866.2|12870.6|12868.7|12867.7|12865.7|317
1759324200000|2025-10-01 13:10:00|12867.7|12866.1|12870.4|12868|12870.5|12868.4|12866.6|12864.7|343
1759324500000|2025-10-01 13:15:00|12870.5|12868.1|12870.4|12868.8|12872|12870.3|12869.9|12868.1|422
1759324800000|2025-10-01 13:20:00|12870.5|12868.9|12868.2|12866.6|12871.8|12870.2|12867.3|12865.7|342
1759325100000|2025-10-01 13:25:00|12868.4|12866.8|12870.5|12868.9|12872.8|12870.4|12868.3|12866.7|249
1759325400000|2025-10-01 13:30:00|12870.7|12869.1|12866.5|12864.9|12870.7|12869.1|12866.2|12864.2|342
1759325700000|2025-10-01 13:35:00|12866.4|12864.8|12867.8|12866.2|12869.9|12868.3|12865.7|12863.8|357
1759326000000|2025-10-01 13:40:00|12867.7|12866.1|12865.5|12861.8|12868.1|12866.5|12865.1|12861.1|244
1759326300000|2025-10-01 13:45:00|12865.3|12862|12866.5|12864.9|12867.4|12865.3|12864.7|12861.7|345
1759326600000|2025-10-01 13:50:00|12866.4|12864.8|12870.2|12868.6|12871.7|12869.3|12866.4|12864.6|259
1759326900000|2025-10-01 13:55:00|12869.9|12868.3|12870.8|12864.6|12871.3|12869.3|12868.7|12864.6|233
1759327200000|2025-10-01 14:00:00|12870.6|12864.8|12868.8|12867.2|12873.8|12871.8|12866.8|12860.6|421
1759327500000|2025-10-01 14:05:00|12869|12867.4|12870.9|12869.3|12871.9|12870.3|12868.3|12866.7|380
1759327800000|2025-10-01 14:10:00|12870.8|12869.2|12876|12874.4|12876.4|12874.8|12870.4|12868.8|336
1759328100000|2025-10-01 14:15:00|12876.1|12874.5|12874.9|12873.3|12878.6|12877|12874.8|12873.2|328
1759328400000|2025-10-01 14:20:00|12875|12873.4|12874.6|12873|12878|12876.4|12874.3|12872.7|324
1759328700000|2025-10-01 14:25:00|12874.5|12872.9|12873.2|12871.6|12875.1|12873.5|12872.1|12870|282
1759329000000|2025-10-01 14:30:00|12873.3|12871.7|12870.4|12868.8|12873.7|12872|12870.1|12867.7|238
1759329300000|2025-10-01 14:35:00|12870.5|12868.9|12870.8|12868.4|12871.1|12869.1|12869.1|12867.2|246
1759329600000|2025-10-01 14:40:00|12870.6|12868.2|12870.5|12868.1|12872|12869.8|12869.9|12867.7|249
1759329900000|2025-10-01 14:45:00|12870.6|12868.2|12872.6|12871|12881|12878.6|12868.1|12865.7|571
1759330200000|2025-10-01 14:50:00|12872.7|12871.1|12874.3|12871.9|12875.6|12873.7|12869.3|12867.4|446
1759330500000|2025-10-01 14:55:00|12874.4|12872|12872.2|12869.8|12875.1|12873.3|12871.9|12869.8|357
1759330800000|2025-10-01 15:00:00|12872.3|12869.9|12876.3|12873.9|12876.3|12873.9|12870.7|12869|393
1759331100000|2025-10-01 15:05:00|12876.2|12873.8|12877.8|12876.2|12879.2|12877.2|12875.3|12873.2|343
1759331400000|2025-10-01 15:10:00|12877.7|12876.1|12880.2|12877.8|12880.8|12878.4|12876.8|12875.2|277
1759331700000|2025-10-01 15:15:00|12880.1|12877.7|12886.3|12883.9|12888.3|12886.1|12879.9|12877.5|377
1759332000000|2025-10-01 15:20:00|12886.4|12884|12884.6|12883|12888.3|12886.4|12884.6|12882.6|323
1759332300000|2025-10-01 15:25:00|12884.7|12883.1|12887.2|12884.8|12887.2|12884.9|12884|12882|277
1759332600000|2025-10-01 15:30:00|12887|12884.6|12887.3|12885.7|12888|12886.1|12885.6|12884|274
1759332900000|2025-10-01 15:35:00|12887.4|12885.8|12886.5|12884.1|12887.8|12886|12885|12882.9|259
1759333200000|2025-10-01 15:40:00|12886.3|12883.9|12884.2|12881.8|12886.4|12884.1|12882.7|12880.7|226
1759333500000|2025-10-01 15:45:00|12884.3|12881.9|12883.8|12882.2|12884.6|12882.7|12882.6|12881|225
1759333800000|2025-10-01 15:50:00|12883.9|12882.3|12885.1|12882.7|12886.2|12884.6|12883.9|12882.3|228
1759334100000|2025-10-01 15:55:00|12885.2|12882.8|12887|12884.6|12887.4|12885|12884.9|12882.5|327
1759334400000|2025-10-01 16:00:00|12887.1|12884.7|12887.9|12886.3|12890.5|12888.3|12887|12884.7|331
1759334700000|2025-10-01 16:05:00|12888|12886.4|12886.1|12884.5|12888.4|12886.7|12885.4|12883.8|279
1759335000000|2025-10-01 16:10:00|12886.2|12884.6|12885.9|12884.3|12886.7|12885.1|12885.3|12883.7|208
1759335300000|2025-10-01 16:15:00|12886|12884.4|12885.6|12884|12887.1|12885.5|12884.9|12883.3|209
1759335600000|2025-10-01 16:20:00|12885.7|12884.1|12884.6|12883|12886.1|12884.5|12884.2|12882.6|170
1759335900000|2025-10-01 16:25:00|12885|12882.6|12885.2|12882.8|12885.2|12883.1|12883.4|12881.4|185
1759336200000|2025-10-01 16:30:00|12885.3|12882.9|12886.3|12883.9|12886.7|12884.3|12884.6|12882.6|246
1759336500000|2025-10-01 16:35:00|12886.2|12883.8|12887.3|12885.7|12887.9|12885.9|12886.1|12883.7|196
1759336800000|2025-10-01 16:40:00|12887.4|12885.8|12889.3|12886.9|12889.7|12887.6|12886.9|12884.1|259
1759337100000|2025-10-01 16:45:00|12888.8|12887.2|12886.6|12884.2|12889.4|12887.4|12885.5|12883.5|286
1759337400000|2025-10-01 16:50:00|12886.5|12884.1|12887.9|12885.5|12888.1|12886|12885.7|12883.7|213
1759337700000|2025-10-01 16:55:00|12887.5|12885.9|12885.2|12883.6|12888.1|12886.1|12884.7|12883.1|264
1759338000000|2025-10-01 17:00:00|12885.1|12883.5|12884.4|12882|12886|12884|12883.6|12881.7|256
1759338300000|2025-10-01 17:05:00|12884.3|12881.9|12884.3|12882.7|12884.7|12883|12883.5|12881.6|180
1759338600000|2025-10-01 17:10:00|12884.4|12882.8|12884|12882.4|12885.3|12883.5|12883.8|12882.1|149
1759338900000|2025-10-01 17:15:00|12883.9|12882.3|12884.3|12881.9|12884.7|12882.5|12883.5|12881.6|175
1759339200000|2025-10-01 17:20:00|12884.2|12881.8|12882.7|12881.1|12884.2|12882|12882.5|12880.7|145
1759339500000|2025-10-01 17:25:00|12882.6|12881|12883.8|12881.4|12883.9|12881.5|12882.1|12880.1|171
1759339800000|2025-10-01 17:30:00|12883.7|12881.3|12883.7|12881.3|12884.1|12882.1|12883|12881.1|156
1759340100000|2025-10-01 17:35:00|12883.6|12881.2|12885.1|12882.7|12885.2|12883.4|12883.2|12881.1|209
1759340400000|2025-10-01 17:40:00|12885|12882.6|12885.3|12883.7|12885.8|12883.8|12884|12882.4|193
1759340700000|2025-10-01 17:45:00|12885.2|12883.6|12884.9|12882.5|12885.6|12883.8|12884.4|12882.4|160
1759341000000|2025-10-01 17:50:00|12884.8|12882.4|12885.3|12882.9|12885.7|12883.4|12884.3|12881.9|229
1759341300000|2025-10-01 17:55:00|12885.7|12883.3|12886.2|12883.8|12886.4|12884.6|12885.2|12883.1|193
1759341600000|2025-10-01 18:00:00|12886|12883.6|12886.5|12884.9|12887.6|12885.6|12885.3|12883.4|254
1759341900000|2025-10-01 18:05:00|12886.3|12884.7|12885.9|12883.5|12887|12884.9|12885.4|12883.3|195
1759342200000|2025-10-01 18:10:00|12885.8|12883.4|12882.3|12879.9|12886.3|12884.7|12882.1|12879.7|190
1759342500000|2025-10-01 18:15:00|12882.4|12880|12879.6|12878|12882.5|12880.1|12879.6|12877.9|175
1759342800000|2025-10-01 18:20:00|12879.7|12878.1|12879.4|12877|12880.8|12879.2|12879.1|12877|184
1759343100000|2025-10-01 18:25:00|12879.5|12877.1|12879.1|12877.5|12880.1|12878|12879|12876.7|126
1759343400000|2025-10-01 18:30:00|12879.2|12877.6|12876.7|12875.1|12879.3|12877.7|12876.4|12874.6|179
1759343700000|2025-10-01 18:35:00|12876.6|12875|12877.3|12874.9|12877.9|12875.8|12876.2|12874.5|210
1759344000000|2025-10-01 18:40:00|12877.2|12874.8|12879.2|12876.8|12879.3|12877.5|12877.1|12874.7|220
1759344300000|2025-10-01 18:45:00|12879.1|12876.7|12878.1|12876.5|12879.4|12877.5|12877.8|12875.9|192
1759344600000|2025-10-01 18:50:00|12878.2|12876.6|12878.7|12877.1|12878.8|12877.2|12877.9|12875.9|156
1759344900000|2025-10-01 18:55:00|12878.6|12877|12879.4|12877.8|12879.6|12878|12878.6|12876.9|193
1759345200000|2025-10-01 19:00:00|12879.3|12877.7|12879.3|12877.7|12879.7|12878.1|12878.5|12876.9|129
1759345500000|2025-10-01 19:05:00|12879.4|12877.8|12880.9|12879.3|12881.2|12879.6|12879.1|12877.4|152
1759345800000|2025-10-01 19:10:00|12881|12879.4|12881.2|12878.8|12881.3|12879.5|12880.7|12878.4|95
1759346100000|2025-10-01 19:15:00|12881.1|12878.7|12881.5|12879.1|12881.7|12879.3|12881.1|12878.7|98
1759346400000|2025-10-01 19:20:00|12881.4|12879|12881.8|12879.4|12882.3|12879.9|12881.3|12878.9|114
1759346700000|2025-10-01 19:25:00|12882|12879.6|12881.5|12879.1|12882.3|12879.9|12881.5|12879.1|94
1759347000000|2025-10-01 19:30:00|12881.6|12879.2|12881.3|12878.9|12882.5|12880.2|12881.3|12878.6|95
1759347300000|2025-10-01 19:35:00|12881.4|12879|12881.4|12879.8|12881.8|12879.8|12880.5|12878.3|73
1759347600000|2025-10-01 19:40:00|12881.5|12879.9|12880.7|12879.1|12881.8|12880|12880.5|12878.5|72
1759347900000|2025-10-01 19:45:00|12880.8|12879.2|12880.3|12878.7|12881.2|12879.3|12880.2|12878.1|55
1759348200000|2025-10-01 19:50:00|12880.2|12878.6|12880.9|12879.3|12881.3|12879.3|12880.2|12878.2|56
1759348500000|2025-10-01 19:55:00|12880.8|12879.2|12882.4|12880|12883|12881.2|12880.8|12878.8|114
1759348800000|2025-10-01 20:00:00|12882.3|12879.9|12882.9|12881.3|12883.5|12881.3|12882.2|12879.6|240
1759349100000|2025-10-01 20:05:00|12883|12881.4|12884.5|12882.1|12885.2|12882.8|12883|12881.4|58
1759349400000|2025-10-01 20:10:00|12884.6|12882.2|12884.7|12882.3|12885|12882.6|12884|12881.9|42
1759349700000|2025-10-01 20:15:00|12884.3|12882.7|12884.6|12882.2|12884.7|12882.7|12883.8|12881.8|55
1759350000000|2025-10-01 20:20:00|12884.7|12882.3|12885.2|12882.8|12885.2|12882.8|12884.1|12880.4|26
1759350300000|2025-10-01 20:25:00|12885|12882.6|12885.8|12882.7|12885.8|12883.1|12884.4|12882|85
1759350600000|2025-10-01 20:30:00|12885.7|12882.3|12885.4|12881.7|12886.7|12883.8|12884.4|12881.7|43
1759350900000|2025-10-01 20:35:00|12886.1|12881.8|12885.1|12881.6|12886.9|12882.5|12885.1|12880.1|42
1759351200000|2025-10-01 20:40:00|12885.2|12881.7|12885.9|12881.1|12886.4|12881.7|12884.7|12879.7|63
1759351500000|2025-10-01 20:45:00|12885.7|12880.4|12885.2|12880|12887|12881.3|12882.9|12879.2|96
1759351800000|2025-10-01 20:50:00|12885.4|12880.2|12883.7|12880.4|12887.7|12882.6|12883.2|12878.5|138
1759352100000|2025-10-01 20:55:00|12883.1|12879.7|12887.7|12871.7|12889.2|12880|12882.9|12871.3|155
1759352400000|2025-10-01 21:00:00|12887.4|12871.4|12887.2|12871.2|12887.4|12871.4|12887.1|12871.1|4
1759352700000|2025-10-01 21:05:00|12887.1|12871.1|12887.1|12871.1|12887.3|12871.3|12886.6|12870.6|177
1759353000000|2025-10-01 21:10:00|12887.2|12871.2|12887.2|12871.2|12888|12872|12886.9|12870.9|81
1759353300000|2025-10-01 21:15:00|12887|12871|12887.4|12871.4|12887.8|12871.8|12887|12871|16
1759353600000|2025-10-01 21:20:00|12887|12871|12887.4|12871.4|12888.3|12872.3|12887|12871|41
1759353900000|2025-10-01 21:25:00|12887.5|12871.5|12887.4|12871.4|12887.9|12871.9|12887.4|12871.4|23
1759354200000|2025-10-01 21:30:00|12887.7|12871.7|12887|12871|12888.1|12872.1|12887|12871|111
1759354500000|2025-10-01 21:35:00|12886.7|12870.7|12887.5|12871.5|12888.2|12872.2|12886.7|12870.7|136
1759354800000|2025-10-01 21:40:00|12887.4|12871.4|12887.6|12871.6|12888|12872|12886.8|12870.8|139
1759355100000|2025-10-01 21:45:00|12887.8|12871.8|12887.2|12871.2|12887.9|12871.9|12886.6|12870.7|93
1759355400000|2025-10-01 21:50:00|12887|12871|12887.4|12871.4|12887.8|12871.8|12886.5|12870.6|146
1759355700000|2025-10-01 21:55:00|12887.3|12871.3|12888.3|12872.3|12888.6|12873.1|12887|12871.1|151
1759356000000|2025-10-01 22:00:00|12888.2|12872.2|12882.6|12878.6|12888.8|12878.6|12882.5|12872.2|168
1759356300000|2025-10-01 22:05:00|12882.5|12877.5|12883|12877.3|12883.4|12877.8|12882.2|12877|127
1759356600000|2025-10-01 22:10:00|12883.1|12877.2|12882.7|12877.4|12883.2|12878.9|12881.8|12877.1|101
1759356900000|2025-10-01 22:15:00|12882.8|12877.5|12881.8|12878.2|12882.8|12878.2|12881.8|12877.4|61
1759357200000|2025-10-01 22:20:00|12882.6|12877.5|12882.6|12877.5|12882.7|12878.3|12881.7|12877.4|71
1759357500000|2025-10-01 22:25:00|12882.7|12877.4|12881.9|12878.1|12882.8|12878.2|12881.8|12877.4|64
1759357800000|2025-10-01 22:30:00|12881.8|12878.2|12882.7|12877.4|12882.8|12878.2|12881.8|12877.3|76
1759358100000|2025-10-01 22:35:00|12882.6|12877.6|12882.7|12877.4|12882.9|12878.2|12881.8|12877.3|49
1759358400000|2025-10-01 22:40:00|12881.9|12877.5|12881.2|12878.8|12882.7|12878.9|12880.7|12877.2|69
1759358700000|2025-10-01 22:45:00|12881.7|12878.1|12881.7|12878.2|12881.8|12878.8|12880.7|12877.4|66
1759359000000|2025-10-01 22:50:00|12881.2|12878.8|12880.8|12878.4|12881.9|12878.8|12880.7|12877.3|74
1759359300000|2025-10-01 22:55:00|12881.8|12877.4|12882|12877.3|12882.1|12878.9|12881|12877.2|58
1759359600000|2025-10-01 23:00:00|12881.9|12877.2|12876.7|12874.3|12881.9|12879|12876.6|12874|140
1759359900000|2025-10-01 23:05:00|12876.8|12874.4|12876.9|12874.5|12877.6|12875.2|12876.1|12873.1|40
1759360200000|2025-10-01 23:10:00|12876.7|12875.1|12878.5|12874.6|12878.8|12875.4|12876.7|12873.8|66
1759360500000|2025-10-01 23:15:00|12878.6|12874.7|12878.4|12874.8|12879.1|12875.9|12878.4|12874.5|104
1759360800000|2025-10-01 23:20:00|12878.5|12875.3|12879.6|12876.4|12879.7|12876.5|12878.5|12874.7|52
1759361100000|2025-10-01 23:25:00|12879.4|12876.1|12878.5|12874.8|12879.4|12876.4|12878.5|12874.7|98
1759361400000|2025-10-01 23:30:00|12879.2|12875.5|12879.6|12877.2|12880|12877.6|12879.2|12875.5|61
1759361700000|2025-10-01 23:35:00|12879.3|12876.5|12879.5|12877.1|12879.9|12877.5|12879.2|12876.4|65
1759362000000|2025-10-01 23:40:00|12879.6|12877.2|12880|12877.6|12880.1|12877.7|12879.2|12876.4|79
1759362300000|2025-10-01 23:45:00|12879.9|12877.5|12880.2|12877.8|12880.6|12878.2|12879.4|12877.3|70
1759362600000|2025-10-01 23:50:00|12880.5|12878.1|12878.7|12876.3|12880.7|12878.3|12878.5|12875.4|154
1759362900000|2025-10-01 23:55:00|12878.8|12876.4|12878.9|12876.5|12879.8|12877|12878.1|12875.4|140
1759363200000|2025-10-02 00:00:00|12878.7|12876.3|12880.5|12878.1|12881.4|12879|12878.4|12876|219
1759363500000|2025-10-02 00:05:00|12880.7|12878.3|12884.8|12883.2|12884.9|12883.3|12880.6|12878.2|200
1759363800000|2025-10-02 00:10:00|12884.7|12883.1|12885.9|12884.3|12886.3|12884.7|12883.9|12882.3|176
1759364100000|2025-10-02 00:15:00|12886.1|12884.5|12884.3|12881.9|12886.4|12884.8|12883.8|12881.4|204
1759364400000|2025-10-02 00:20:00|12884.2|12881.8|12884.7|12882.3|12886.2|12883.8|12884.2|12881.8|166
1759364700000|2025-10-02 00:25:00|12884.9|12882.5|12885.9|12884.3|12886.8|12884.9|12884.8|12882.4|110
1759365000000|2025-10-02 00:30:00|12885.8|12884.2|12887.3|12884.9|12887.4|12885|12885.7|12884|159
1759365300000|2025-10-02 00:35:00|12887.2|12884.8|12888.1|12885.7|12888.4|12886|12887.2|12884.6|152
1759365600000|2025-10-02 00:40:00|12888|12885.6|12887.1|12885.5|12888.3|12885.9|12886.5|12884.9|160
1759365900000|2025-10-02 00:45:00|12887.3|12884.9|12884.5|12882.9|12887.6|12886|12884.3|12882.7|156
1759366200000|2025-10-02 00:50:00|12884.4|12882.8|12882.3|12880.7|12885.2|12883.6|12882.1|12880.1|148
1759366500000|2025-10-02 00:55:00|12882.7|12880.3|12883.5|12881.9|12883.6|12882|12882|12880.3|124
1759366800000|2025-10-02 01:00:00|12883.6|12882|12886.2|12884.6|12888.6|12886.2|12883.6|12882|175
1759367100000|2025-10-02 01:05:00|12886.1|12884.5|12885.6|12884|12887.5|12885.6|12885.6|12883.6|169
1759367400000|2025-10-02 01:10:00|12885.7|12884.1|12885.8|12884.2|12886.1|12884.5|12884.8|12883|154
1759367700000|2025-10-02 01:15:00|12885.9|12884.3|12882.9|12881.3|12886.2|12884.6|12882.5|12880.8|185
1759368000000|2025-10-02 01:20:00|12883|12881.4|12879.5|12877.9|12883.8|12882.2|12879.3|12877.7|210
1759368300000|2025-10-02 01:25:00|12879.4|12877.8|12879.4|12877.8|12879.5|12877.9|12878.4|12876.8|129
1759368600000|2025-10-02 01:30:00|12879.3|12877.7|12878|12876.4|12879.3|12877.7|12877.9|12876.2|183
1759368900000|2025-10-02 01:35:00|12878.1|12876.5|12874.6|12873|12878.6|12876.6|12874.3|12872.7|206
1759369200000|2025-10-02 01:40:00|12874.7|12873.1|12878.2|12876.6|12878.4|12876.8|12874.5|12872.7|165
1759369500000|2025-10-02 01:45:00|12878.1|12876.5|12876.1|12874.5|12878.2|12876.6|12876|12874.4|186
1759369800000|2025-10-02 01:50:00|12876.3|12874.7|12875.6|12874|12876.4|12874.8|12875.1|12873.5|160
1759370100000|2025-10-02 01:55:00|12875.5|12873.9|12875.1|12873.5|12876.3|12874.7|12874.3|12872.7|173
1759370400000|2025-10-02 02:00:00|12875.3|12873.7|12875.1|12873.5|12875.5|12873.9|12873.9|12872.3|199
1759370700000|2025-10-02 02:05:00|12875.3|12873.7|12876.6|12875|12877|12875.4|12875|12873.4|142
1759371000000|2025-10-02 02:10:00|12876.7|12875.1|12874.6|12872.2|12877.1|12875.5|12874.1|12872.1|160
1759371300000|2025-10-02 02:15:00|12874.5|12872.1|12876.2|12874.6|12876.7|12875.1|12874.2|12872.1|101
1759371600000|2025-10-02 02:20:00|12876.3|12874.7|12878.4|12876.8|12878.6|12876.8|12876.2|12874.3|113
1759371900000|2025-10-02 02:25:00|12878.3|12876.7|12877.6|12875.2|12879.5|12877.9|12877.3|12874.9|144
1759372200000|2025-10-02 02:30:00|12877.2|12875.6|12877.7|12876.1|12878.2|12876.2|12876.3|12874.1|131
1759372500000|2025-10-02 02:35:00|12877.8|12876.2|12879.4|12877.8|12880.4|12878.1|12877.8|12876.2|100
1759372800000|2025-10-02 02:40:00|12879.6|12878|12879.1|12877.5|12880.5|12878.4|12878.5|12876.6|110
1759373100000|2025-10-02 02:45:00|12879.4|12877|12882.1|12880.5|12882.3|12880.6|12879.1|12876.7|118
1759373400000|2025-10-02 02:50:00|12882.2|12880.6|12881.5|12879.9|12882.2|12880.6|12880.5|12878.8|106
1759373700000|2025-10-02 02:55:00|12881.6|12880|12882|12880.4|12882.5|12880.9|12881.3|12879.4|112
1759374000000|2025-10-02 03:00:00|12881.9|12880.3|12884|12882.4|12885|12882.7|12881.8|12880.2|147
1759374300000|2025-10-02 03:05:00|12884.1|12882.5|12881.7|12880.1|12884.8|12883.2|12881.3|12879.7|162
1759374600000|2025-10-02 03:10:00|12881.6|12880|12879.3|12877.7|12881.6|12880|12879.1|12877.5|125
1759374900000|2025-10-02 03:15:00|12879.2|12877.6|12880.7|12878.3|12880.9|12878.8|12879.1|12877.5|76
1759375200000|2025-10-02 03:20:00|12880.8|12878.4|12880.3|12877.9|12880.8|12878.7|12879.8|12877.4|122
1759375500000|2025-10-02 03:25:00|12880.2|12877.8|12880.8|12878.4|12880.8|12878.6|12880.2|12877.8|108
1759375800000|2025-10-02 03:30:00|12880.7|12878.3|12882.8|12881.2|12883.7|12881.6|12880.3|12878.3|146
1759376100000|2025-10-02 03:35:00|12882.9|12881.3|12884.3|12882.7|12884.8|12883.2|12882.8|12881.2|173
1759376400000|2025-10-02 03:40:00|12884.4|12882.8|12885.8|12884.2|12885.8|12884.2|12883.8|12882.2|128
1759376700000|2025-10-02 03:45:00|12885.9|12884.3|12884.7|12882.3|12886.2|12884.6|12884|12881.6|154
1759377000000|2025-10-02 03:50:00|12884.6|12882.2|12884.6|12883|12884.9|12883.3|12883.4|12881.8|128
1759377300000|2025-10-02 03:55:00|12884.7|12883.1|12884.3|12882.7|12884.8|12883.2|12883.9|12882.3|123
1759377600000|2025-10-02 04:00:00|12884.2|12882.6|12885.3|12883.7|12885.4|12883.8|12884.2|12882.6|91
1759377900000|2025-10-02 04:05:00|12885.2|12883.6|12883.2|12881.6|12885.4|12883.8|12883.2|12881.6|140
1759378200000|2025-10-02 04:10:00|12883.3|12881.7|12884.8|12883.2|12885.2|12883.6|12883.2|12881.6|101
1759378500000|2025-10-02 04:15:00|12884.9|12883.3|12884.2|12882.6|12885|12883.4|12884|12882.4|114
1759378800000|2025-10-02 04:20:00|12884.3|12882.7|12885|12882.6|12885.8|12883.4|12884.3|12882.3|120
1759379100000|2025-10-02 04:25:00|12885.1|12882.7|12884.6|12883|12885.3|12883.7|12883.8|12882.2|128
1759379400000|2025-10-02 04:30:00|12884.7|12883.1|12887.1|12884.7|12887.6|12885.5|12884.7|12882.5|171
1759379700000|2025-10-02 04:35:00|12887|12884.6|12886.1|12883.7|12887.2|12885|12885.2|12883|146
1759380000000|2025-10-02 04:40:00|12886|12883.6|12886.9|12884.5|12887.3|12885.1|12885.8|12883.5|138
1759380300000|2025-10-02 04:45:00|12887.1|12884.7|12886.9|12884.5|12887.5|12885.5|12886.1|12883.7|83
1759380600000|2025-10-02 04:50:00|12886.3|12884.7|12886.5|12884.1|12886.8|12885.2|12885.7|12883.6|108
1759380900000|2025-10-02 04:55:00|12886.4|12884|12885.3|12883.7|12886.5|12884.1|12885|12882.8|62
1759381200000|2025-10-02 05:00:00|12885.1|12883.5|12885.9|12884.3|12885.9|12884.3|12883|12881.4|143
1759381500000|2025-10-02 05:05:00|12886|12884.4|12885.3|12883.7|12887.3|12885.7|12884.9|12883.3|217
1759381800000|2025-10-02 05:10:00|12885.4|12883.8|12886.6|12885|12886.8|12885.2|12884.7|12883.1|182
1759382100000|2025-10-02 05:15:00|12886.5|12884.9|12886|12884.4|12886.8|12885.2|12885.6|12884|119
1759382400000|2025-10-02 05:20:00|12886.1|12884.5|12887.5|12885.9|12887.8|12886.2|12886.1|12884.5|103
1759382700000|2025-10-02 05:25:00|12887.4|12885.8|12886.4|12884.8|12887.5|12885.9|12885.9|12884.2|122
1759383000000|2025-10-02 05:30:00|12886.3|12884.7|12886.9|12884.5|12887.4|12885.8|12885.9|12884.3|146
1759383300000|2025-10-02 05:35:00|12886.8|12884.4|12885.9|12884.3|12887|12884.7|12885.5|12883.9|166
1759383600000|2025-10-02 05:40:00|12885.8|12884.2|12885.5|12883.9|12886.1|12884.5|12885.3|12883.7|97
1759383900000|2025-10-02 05:45:00|12885.7|12884.1|12884.7|12883.1|12885.7|12884.1|12884.1|12882.2|149
1759384200000|2025-10-02 05:50:00|12885.1|12882.7|12884.1|12882.5|12885.5|12883.6|12883.9|12882.3|73
1759384500000|2025-10-02 05:55:00|12883.8|12882.2|12881.9|12880.3|12884.1|12882.5|12880.8|12879.2|139
1759384800000|2025-10-02 06:00:00|12881.8|12880.2|12879|12877.4|12881.8|12880.2|12879|12876.9|213
1759385100000|2025-10-02 06:05:00|12878.9|12877.3|12878.3|12876.7|12879.8|12877.8|12877.9|12875.8|183
1759385400000|2025-10-02 06:10:00|12878.2|12876.6|12879.3|12877.7|12880.1|12877.8|12878|12876.3|131
1759385700000|2025-10-02 06:15:00|12879.6|12878|12880.7|12879.1|12880.8|12879.2|12879.2|12877.6|133
1759386000000|2025-10-02 06:20:00|12880.6|12879|12879.4|12877.8|12881|12879.4|12879.3|12877.7|184
1759386300000|2025-10-02 06:25:00|12879.3|12877.7|12879.8|12878.2|12879.9|12878.3|12877.9|12876.3|154
1759386600000|2025-10-02 06:30:00|12879.7|12878.1|12880.3|12878.7|12881.7|12880|12879.4|12877.8|186
1759386900000|2025-10-02 06:35:00|12880.1|12878.5|12879.5|12877.9|12880.5|12878.9|12875.9|12873.5|311
1759387200000|2025-10-02 06:40:00|12879.6|12878|12883.3|12881.7|12884.1|12882.1|12879.6|12878|245
1759387500000|2025-10-02 06:45:00|12883.9|12881.5|12885.3|12882.9|12886|12884|12882.6|12881|302
1759387800000|2025-10-02 06:50:00|12885.4|12883|12882.3|12879.9|12886|12884|12881.8|12879.8|239
1759388100000|2025-10-02 06:55:00|12882.4|12880|12880.8|12878.4|12882.6|12880.7|12880.1|12878.4|221
1759388400000|2025-10-02 07:00:00|12880.5|12878.9|12877.9|12875.5|12881.8|12880.2|12877.4|12875|322
1759388700000|2025-10-02 07:05:00|12877.8|12875.4|12876.8|12875.2|12878|12876|12874.2|12872.5|271
1759389000000|2025-10-02 07:10:00|12876.7|12875.1|12876.4|12874.8|12879.6|12877.3|12876.2|12874.6|255
1759389300000|2025-10-02 07:15:00|12876.3|12874.7|12876.3|12874.7|12876.8|12875.2|12874.9|12873.3|214
1759389600000|2025-10-02 07:20:00|12876.4|12874.8|12877.7|12876.1|12877.8|12876.2|12875.7|12874.1|188
1759389900000|2025-10-02 07:25:00|12877.6|12876|12878.9|12877.3|12879.7|12878.1|12876.9|12875.3|204
1759390200000|2025-10-02 07:30:00|12879.2|12877.6|12878.2|12876.6|12879.4|12877.8|12878.1|12876.5|194
1759390500000|2025-10-02 07:35:00|12878.1|12876.5|12877.6|12876|12878.9|12877.3|12876.8|12875.2|218
1759390800000|2025-10-02 07:40:00|12877.7|12876.1|12876.2|12874.6|12878|12876.4|12876.2|12874.6|182
1759391100000|2025-10-02 07:45:00|12876.3|12874.7|12873.8|12872.2|12876.9|12875.1|12873.6|12872|177
1759391400000|2025-10-02 07:50:00|12873.9|12872.3|12874.9|12873.3|12875.3|12873.7|12873.8|12871.8|175
1759391700000|2025-10-02 07:55:00|12875|12873.4|12876.8|12875.2|12877|12875.4|12875|12873.4|202
1759392000000|2025-10-02 08:00:00|12876.7|12875.1|12875.8|12874.2|12877|12875.4|12874.5|12872.9|232
1759392300000|2025-10-02 08:05:00|12875.7|12874.1|12875.3|12873.7|12876.2|12874.6|12874.3|12872.3|221
1759392600000|2025-10-02 08:10:00|12875.2|12873.6|12875.9|12874.3|12876.7|12874.9|12874.4|12872.8|196
1759392900000|2025-10-02 08:15:00|12876|12874.4|12874.7|12873.1|12876.4|12874.5|12873.1|12871.5|175
1759393200000|2025-10-02 08:20:00|12875|12873.4|12874.5|12872.9|12875.3|12873.7|12873.9|12872.3|180
1759393500000|2025-10-02 08:25:00|12874.6|12873|12873.1|12871.5|12874.7|12873.1|12872.9|12871.3|188
1759393800000|2025-10-02 08:30:00|12873|12871.4|12874.8|12873.2|12874.8|12873.2|12872.2|12870.6|208
1759394100000|2025-10-02 08:35:00|12874.7|12873.1|12873.6|12872|12875|12873.4|12872.7|12871.1|161
1759394400000|2025-10-02 08:40:00|12873.5|12871.9|12874.3|12872.7|12876.4|12874|12873.5|12871.9|155
1759394700000|2025-10-02 08:45:00|12874.4|12872.8|12872.1|12869.7|12875.7|12873.3|12871.6|12869.6|187
1759395000000|2025-10-02 08:50:00|12872|12869.6|12870.2|12867.8|12872.6|12871|12869.5|12867.4|216
1759395300000|2025-10-02 08:55:00|12870.1|12867.7|12869.7|12868.1|12870.1|12868.1|12868.1|12865.7|200
1759395600000|2025-10-02 09:00:00|12869.4|12867.8|12869.1|12866.7|12869.9|12867.9|12868.6|12866.3|159
1759395900000|2025-10-02 09:05:00|12869.2|12866.8|12871.5|12869.1|12871.6|12869.7|12868.8|12866.5|166
1759396200000|2025-10-02 09:10:00|12871.4|12869|12868.8|12867.2|12871.4|12869|12868.8|12866.6|152
1759396500000|2025-10-02 09:15:00|12868.7|12867.1|12868.8|12867.2|12869.4|12867.5|12868.3|12866.3|147
1759396800000|2025-10-02 09:20:00|12868.9|12867.3|12869.6|12868|12870.4|12868.8|12868.7|12867.1|171
1759397100000|2025-10-02 09:25:00|12869.7|12868.1|12869.8|12868.2|12870.1|12868.5|12868.7|12866.7|178
1759397400000|2025-10-02 09:30:00|12869.7|12868.1|12869.6|12868|12871.3|12869.7|12868.9|12867.3|163
1759397700000|2025-10-02 09:35:00|12869.7|12868.1|12871.2|12869.6|12871.3|12869.7|12869.7|12868.1|150
1759398000000|2025-10-02 09:40:00|12871.3|12869.7|12868.8|12867.2|12871.6|12870|12868.8|12867.2|151
1759398300000|2025-10-02 09:45:00|12868.9|12867.3|12870.1|12868.5|12870.4|12868.8|12868.2|12866.6|127
1759398600000|2025-10-02 09:50:00|12870.2|12868.6|12869.3|12867.7|12871.7|12870.1|12869.1|12867.5|129
1759398900000|2025-10-02 09:55:00|12869.4|12867.8|12869.3|12867.7|12869.8|12868.1|12868.6|12867|126
1759399200000|2025-10-02 10:00:00|12869.4|12867.8|12871.6|12870|12872.3|12870.7|12869.4|12867.8|219
1759399500000|2025-10-02 10:05:00|12871.5|12869.9|12870.3|12868.7|12871.8|12870.2|12870.2|12868.3|146
1759399800000|2025-10-02 10:10:00|12870.4|12868.8|12871.6|12869.2|12872.1|12869.8|12870.3|12868.4|155
1759400100000|2025-10-02 10:15:00|12871.7|12869.3|12871.3|12869.7|12872.5|12870.9|12871.2|12869|153
1759400400000|2025-10-02 10:20:00|12871.2|12869.6|12870.3|12868.7|12872.2|12870.2|12870.1|12868.5|121
1759400700000|2025-10-02 10:25:00|12870.2|12868.6|12869.7|12868.1|12871.2|12869.2|12869.5|12867.9|92
1759401000000|2025-10-02 10:30:00|12869.5|12867.9|12868.8|12867.2|12870.2|12868.2|12868.5|12866.9|106
1759401300000|2025-10-02 10:35:00|12868.9|12867.3|12870.3|12868.7|12870.7|12869.1|12868.7|12867.1|114
1759401600000|2025-10-02 10:40:00|12870.2|12868.6|12871.4|12869|12871.6|12870|12869.7|12868.1|152
1759401900000|2025-10-02 10:45:00|12871|12869.4|12869.4|12867.8|12871.1|12869.4|12869.3|12867.7|151
1759402200000|2025-10-02 10:50:00|12869.5|12867.9|12868.9|12867.3|12869.8|12868.2|12868.9|12867.3|129
1759402500000|2025-10-02 10:55:00|12869|12867.4|12868.2|12866.6|12869.2|12867.4|12867.3|12865.5|133
1759402800000|2025-10-02 11:00:00|12868.3|12866.7|12870.3|12868.7|12870.4|12868.8|12868.2|12866.6|175
1759403100000|2025-10-02 11:05:00|12870.2|12868.6|12872.1|12870.5|12872.3|12870.7|12869.7|12867.8|123
1759403400000|2025-10-02 11:10:00|12872|12870.4|12870.1|12868.5|12872.1|12870.5|12869.9|12868.3|138
1759403700000|2025-10-02 11:15:00|12870|12868.4|12870.1|12868.5|12871.1|12869.1|12870|12867.6|114
1759404000000|2025-10-02 11:20:00|12870.2|12868.6|12870.5|12868.9|12870.5|12868.9|12869.7|12867.9|137
1759404300000|2025-10-02 11:25:00|12870.4|12868.8|12871.5|12869.9|12871.9|12870|12870.4|12868.8|115
1759404600000|2025-10-02 11:30:00|12871.4|12869.8|12873.3|12870.9|12873.4|12871.1|12871.4|12869.5|152
1759404900000|2025-10-02 11:35:00|12873.2|12870.8|12871.5|12869.1|12873.2|12870.8|12869.9|12868.3|192
1759405200000|2025-10-02 11:40:00|12871.4|12869|12871.7|12870.1|12872.7|12871.1|12871.3|12868.9|150
1759405500000|2025-10-02 11:45:00|12871.6|12870|12873.3|12871.7|12873.7|12872.1|12870.7|12868.9|183
1759405800000|2025-10-02 11:50:00|12873.2|12871.6|12873.6|12872|12874.1|12872.5|12872.1|12870.5|174
1759406100000|2025-10-02 11:55:00|12873.7|12872.1|12872.7|12871.1|12874.4|12872.8|12872.2|12870.6|239
1759406400000|2025-10-02 12:00:00|12872.8|12871.2|12870.1|12867.7|12872.8|12871.2|12869.3|12867.4|227
1759406700000|2025-10-02 12:05:00|12870.2|12867.8|12870.1|12868.5|12871.6|12870|12869.3|12866.9|244
1759407000000|2025-10-02 12:10:00|12870.2|12868.6|12871|12869.4|12872.4|12870|12869.9|12868.3|198
1759407300000|2025-10-02 12:15:00|12870.9|12869.3|12873.1|12870.7|12873.8|12871.4|12870.7|12869.1|199
1759407600000|2025-10-02 12:20:00|12873|12870.6|12874.3|12871.9|12874.3|12872|12872.7|12870.4|206
1759407900000|2025-10-02 12:25:00|12874.2|12871.8|12876.5|12870.8|12876.5|12873.7|12874.1|12870.8|233
1759408200000|2025-10-02 12:30:00|12876.1|12870.3|12876.2|12873.8|12876.5|12873.9|12874.4|12870|181
1759408500000|2025-10-02 12:35:00|12876.3|12873.9|12876.2|12873.8|12876.8|12874.4|12875.1|12873|161
1759408800000|2025-10-02 12:40:00|12876.3|12873.9|12880.2|12877.8|12881.8|12880.1|12875.9|12873.9|230
1759409100000|2025-10-02 12:45:00|12880.1|12877.7|12879.4|12877.8|12880.4|12878.8|12878.1|12876.5|157
1759409400000|2025-10-02 12:50:00|12879.3|12877.7|12880.3|12877.9|12880.6|12878.6|12878|12875.9|223
1759409700000|2025-10-02 12:55:00|12880.4|12878|12879.7|12877.3|12881.4|12879.8|12879.5|12877.3|249
1759410000000|2025-10-02 13:00:00|12879.9|12877.5|12878.4|12876.8|12880.1|12878.2|12878|12875.7|275
1759410300000|2025-10-02 13:05:00|12878.2|12876.6|12877.1|12875.5|12878.6|12877|12876.8|12875.2|212
1759410600000|2025-10-02 13:10:00|12877|12875.4|12879.1|12877.5|12879.6|12878|12876.8|12875.2|217
1759410900000|2025-10-02 13:15:00|12879.5|12877.9|12878.5|12876.9|12881.5|12879.9|12878.4|12876.5|234
1759411200000|2025-10-02 13:20:00|12878.6|12877|12878.6|12877|12879.6|12878|12878.1|12876.5|193
1759411500000|2025-10-02 13:25:00|12878.7|12877.1|12876.4|12874.8|12879.1|12877.2|12876.4|12874.8|143
1759411800000|2025-10-02 13:30:00|12876.7|12875.1|12879.3|12876.9|12879.3|12877|12875.1|12873.2|331
1759412100000|2025-10-02 13:35:00|12879.4|12877|12884.8|12882.4|12884.9|12882.5|12879.2|12876.8|234
1759412400000|2025-10-02 13:40:00|12884.7|12882.3|12888.7|12886.3|12889.2|12886.7|12884.7|12882.3|277
1759412700000|2025-10-02 13:45:00|12888.8|12886.4|12890.8|12888.4|12890.8|12888.4|12886|12884.3|333
1759413000000|2025-10-02 13:50:00|12891.1|12888.7|12891.5|12889.9|12894.4|12892|12889.9|12888.1|318
1759413300000|2025-10-02 13:55:00|12891.9|12889.5|12890.9|12889.3|12892.3|12890.5|12890.4|12888.8|214
1759413600000|2025-10-02 14:00:00|12891|12889.4|12894.7|12893.1|12895.1|12893.5|12891|12889.3|312
1759413900000|2025-10-02 14:05:00|12894.8|12893.2|12893.6|12892|12895.5|12893.9|12893|12891.4|312
1759414200000|2025-10-02 14:10:00|12893.7|12892.1|12895.9|12894.3|12898.9|12897.2|12893.6|12892|332
1759414500000|2025-10-02 14:15:00|12895.8|12894.2|12895.7|12894.1|12896.6|12895|12894.9|12893.3|251
1759414800000|2025-10-02 14:20:00|12895.8|12894.2|12895.3|12893.7|12897.7|12896.1|12895.3|12893.7|322
1759415100000|2025-10-02 14:25:00|12895.6|12894|12893.2|12891.6|12895.9|12894.3|12892.5|12890.9|256
1759415400000|2025-10-02 14:30:00|12893.1|12891.5|12894.8|12893.2|12895.3|12893.2|12892.8|12891.2|240
1759415700000|2025-10-02 14:35:00|12894.9|12893.3|12896.6|12895|12897.1|12895.3|12893.4|12891.8|253
1759416000000|2025-10-02 14:40:00|12896.7|12895.1|12899.5|12897.9|12899.6|12898|12896|12894.4|305
1759416300000|2025-10-02 14:45:00|12899.3|12897.7|12900.6|12899|12901.6|12900|12899.2|12897.6|255
1759416600000|2025-10-02 14:50:00|12900.7|12899.1|12901.5|12899.9|12901.5|12899.9|12898.3|12896.7|228
1759416900000|2025-10-02 14:55:00|12901.6|12900|12900.3|12898.7|12903.3|12901.7|12899.6|12898|215
1759417200000|2025-10-02 15:00:00|12900.2|12898.6|12902.6|12901|12903.1|12901.5|12900.1|12898.5|223
1759417500000|2025-10-02 15:05:00|12902.4|12900.8|12900.6|12899|12903.5|12901.9|12899.8|12898.2|215
1759417800000|2025-10-02 15:10:00|12900.8|12899.2|12904.8|12902.4|12905.1|12902.9|12899.1|12897.5|222
1759418100000|2025-10-02 15:15:00|12905|12902.6|12907.7|12905.3|12908.8|12907|12904.3|12902.4|277
1759418400000|2025-10-02 15:20:00|12907.5|12905.1|12904.3|12901.9|12908.3|12906.2|12903.9|12901.5|227
1759418700000|2025-10-02 15:25:00|12904.2|12901.8|12904.9|12903.3|12905.1|12903.4|12903.2|12901.6|215
1759419000000|2025-10-02 15:30:00|12905.6|12903.2|12906.8|12905.2|12906.8|12905.2|12905.3|12903.2|195
1759419300000|2025-10-02 15:35:00|12906.6|12905|12910.9|12909.3|12911.4|12909.8|12906.2|12904.6|231
1759419600000|2025-10-02 15:40:00|12911.1|12909.5|12907.7|12906.1|12911.8|12910.2|12906.6|12905|192
1759419900000|2025-10-02 15:45:00|12907.6|12906|12909.5|12907.9|12909.5|12907.9|12907.4|12905.8|165
1759420200000|2025-10-02 15:50:00|12909.4|12907.8|12908.7|12907.1|12912.2|12910.6|12908.3|12906.7|212
1759420500000|2025-10-02 15:55:00|12908.8|12907.2|12904.7|12903.1|12908.8|12907.2|12904.3|12902.7|263
1759420800000|2025-10-02 16:00:00|12905|12903.4|12903.6|12902|12905.2|12903.6|12903.5|12901.9|184
1759421100000|2025-10-02 16:05:00|12903.8|12902.2|12901.4|12899.8|12904.7|12903.1|12900.8|12898.9|191
1759421400000|2025-10-02 16:10:00|12901.3|12899.7|12901|12898.6|12901.7|12900.1|12899.4|12897.5|217
1759421700000|2025-10-02 16:15:00|12901.1|12898.7|12898.1|12896.5|12901.3|12899.7|12897.2|12895.4|252
1759422000000|2025-10-02 16:20:00|12898.2|12896.6|12898.9|12896.5|12899.3|12897|12896.9|12895.3|217
1759422300000|2025-10-02 16:25:00|12898.8|12896.4|12897.9|12895.5|12899.2|12896.8|12896.8|12894.9|230
1759422600000|2025-10-02 16:30:00|12897.8|12895.4|12896.4|12894.8|12898.6|12896.7|12896.3|12894.7|193
1759422900000|2025-10-02 16:35:00|12896.6|12895|12896.1|12894.5|12897.2|12895.5|12896|12894|213
1759423200000|2025-10-02 16:40:00|12896|12894.4|12896.5|12894.9|12897.5|12895.9|12895.9|12894.3|160
1759423500000|2025-10-02 16:45:00|12896.4|12894.8|12896.5|12894.9|12897.2|12895.6|12895.8|12894.2|157
1759423800000|2025-10-02 16:50:00|12896.4|12894.8|12895.7|12894.1|12896.8|12894.8|12895.3|12893.6|140
1759424100000|2025-10-02 16:55:00|12895.6|12894|12893.7|12892.1|12895.8|12894.2|12893.6|12892|125
1759424400000|2025-10-02 17:00:00|12893.6|12892|12893.2|12891.6|12894.7|12893.1|12893|12891.4|154
1759424700000|2025-10-02 17:05:00|12893.1|12891.5|12892.1|12890.5|12893.5|12891.9|12891.7|12890.1|156
1759425000000|2025-10-02 17:10:00|12892.2|12890.6|12893.8|12892.2|12893.8|12892.2|12891.7|12890.1|118
1759425300000|2025-10-02 17:15:00|12893.7|12892.1|12892.9|12891.3|12894|12892.4|12892.9|12891.3|135
1759425600000|2025-10-02 17:20:00|12892.8|12891.2|12891.5|12889.9|12892.9|12891.3|12891.3|12889.7|91
1759425900000|2025-10-02 17:25:00|12891.6|12890|12893.3|12890.9|12893.3|12891.7|12891.5|12889.9|115
1759426200000|2025-10-02 17:30:00|12893.2|12890.8|12893.5|12891.9|12894.7|12893.1|12892.7|12890.8|184
1759426500000|2025-10-02 17:35:00|12893.6|12892|12895|12892.6|12895|12893.3|12893.2|12891.6|129
1759426800000|2025-10-02 17:40:00|12894.9|12892.5|12894.9|12892.5|12895.5|12892.9|12893.9|12891.6|127
1759427100000|2025-10-02 17:45:00|12894.7|12892.3|12893.4|12891|12895.3|12892.9|12892.7|12890.3|151
1759427400000|2025-10-02 17:50:00|12893.3|12890.9|12893.2|12890.8|12893.5|12891.1|12892.6|12890.2|113
1759427700000|2025-10-02 17:55:00|12893.3|12890.9|12894|12892.4|12895|12893|12893.2|12890.8|132
1759428000000|2025-10-02 18:00:00|12894.1|12892.5|12893|12891.4|12894.9|12893.2|12893|12891|186
1759428300000|2025-10-02 18:05:00|12893.1|12891.5|12893.7|12892.1|12894.5|12892.8|12892.8|12891.2|134
1759428600000|2025-10-02 18:10:00|12893.8|12892.2|12892.1|12890.5|12894.3|12892.6|12892.1|12890.2|174
1759428900000|2025-10-02 18:15:00|12892.2|12890.6|12891.3|12889.7|12892.8|12890.9|12891|12889.1|134
1759429200000|2025-10-02 18:20:00|12891.5|12889.9|12891.7|12890.1|12891.9|12890.2|12891.2|12889.4|104
1759429500000|2025-10-02 18:25:00|12891.9|12890.3|12891|12889.4|12892.7|12890.9|12890.9|12889.3|101
1759429800000|2025-10-02 18:30:00|12891.1|12889.5|12890.6|12889|12891.6|12890|12890.5|12888.8|152
1759430100000|2025-10-02 18:35:00|12890.7|12889.1|12890|12888.4|12891.2|12889.1|12889.8|12887.8|88
1759430400000|2025-10-02 18:40:00|12890.1|12888.5|12890.8|12889.2|12891.2|12889.6|12889.9|12888.3|107
1759430700000|2025-10-02 18:45:00|12890.9|12889.3|12890.6|12889|12890.9|12889.3|12889.8|12888.2|143
1759431000000|2025-10-02 18:50:00|12890.5|12888.9|12889.5|12887.9|12890.6|12889|12889.5|12887.9|134
1759431300000|2025-10-02 18:55:00|12890.1|12887.7|12890.1|12887.7|12890.8|12888.4|12889.2|12887.4|146
1759431600000|2025-10-02 19:00:00|12890.3|12887.9|12889.8|12886|12890.6|12887.9|12888.6|12886|166
1759431900000|2025-10-02 19:05:00|12889.5|12886.7|12886.8|12884.4|12890.1|12887|12886.6|12883.9|118
1759432200000|2025-10-02 19:10:00|12887|12884.6|12887|12885.4|12888.1|12885.8|12886.8|12884.4|139
1759432500000|2025-10-02 19:15:00|12886.9|12885.3|12887.1|12885.5|12887.3|12885.7|12886.7|12885.1|77
1759432800000|2025-10-02 19:20:00|12887.4|12885|12887.3|12884.9|12887.4|12885.7|12886.6|12884.8|79
1759433100000|2025-10-02 19:25:00|12886.8|12885.2|12887.6|12886|12887.7|12886.1|12886.6|12884.7|65
1759433400000|2025-10-02 19:30:00|12887.5|12885.9|12887.3|12885.7|12888.4|12886.7|12886.9|12885.3|116
1759433700000|2025-10-02 19:35:00|12887.2|12885.6|12888.4|12886.8|12888.5|12886.9|12887|12885.4|104
1759434000000|2025-10-02 19:40:00|12888.5|12886.9|12889.4|12887.8|12889.5|12887.9|12888.4|12886.8|56
1759434300000|2025-10-02 19:45:00|12889.3|12887.7|12889.8|12888.2|12890.4|12888.7|12889.3|12887.7|92
1759434600000|2025-10-02 19:50:00|12889.7|12888.1|12889.3|12887.7|12890.3|12888.7|12889|12886.9|117
1759434900000|2025-10-02 19:55:00|12889.5|12887.1|12888.9|12887.3|12890.1|12888|12888.4|12886|213
1759435200000|2025-10-02 20:00:00|12888.8|12887.2|12888.4|12886|12889.9|12887.8|12888.1|12885.6|139
1759435500000|2025-10-02 20:05:00|12888.6|12885.6|12886.7|12884.3|12888.6|12886|12885.6|12883.2|72
1759435800000|2025-10-02 20:10:00|12886.6|12884.2|12889.3|12886.9|12889.7|12886.9|12886.6|12884.2|97
1759436100000|2025-10-02 20:15:00|12889.2|12886.8|12891.3|12888.3|12891.3|12888.3|12889.2|12886.5|74
1759436400000|2025-10-02 20:20:00|12891.2|12887.9|12890.5|12887.5|12891.4|12888.7|12890.2|12887.2|68
1759436700000|2025-10-02 20:25:00|12890.6|12887.9|12890.7|12887.5|12891.2|12888.5|12890.3|12887.2|51
1759437000000|2025-10-02 20:30:00|12890.6|12887.4|12891|12886.6|12891.6|12887.4|12890.6|12886.3|47
1759437300000|2025-10-02 20:35:00|12890.9|12886.3|12890.9|12886.7|12892|12886.7|12890.7|12885.9|33
1759437600000|2025-10-02 20:40:00|12891|12886.6|12891.9|12888.5|12892.3|12888.6|12890.7|12885.6|53
1759437900000|2025-10-02 20:45:00|12892.2|12888.2|12894.4|12888.1|12894.5|12889|12891.3|12887.2|50
1759438200000|2025-10-02 20:50:00|12894.5|12888.2|12890.1|12885.7|12895|12888.6|12889.6|12883.2|126
1759438500000|2025-10-02 20:55:00|12890.6|12885.6|12899.1|12883.1|12900.4|12886.8|12890.6|12882.4|164
1759438800000|2025-10-02 21:00:00|12899|12883|12897.8|12881.8|12899.1|12883.1|12897.8|12881.8|6
1759439100000|2025-10-02 21:05:00|12898.9|12882.9|12899|12883|12901|12885|12893.3|12877.3|117
1759439400000|2025-10-02 21:10:00|12898.3|12882.3|12900|12884|12900.6|12884.6|12897.2|12881.2|122
1759439700000|2025-10-02 21:15:00|12900.1|12884.1|12901.4|12885.4|12901.4|12885.4|12898.4|12882.4|120
1759440000000|2025-10-02 21:20:00|12901.7|12885.7|12902.1|12886.1|12902.9|12886.9|12899.8|12883.8|176
1759440300000|2025-10-02 21:25:00|12902.2|12886.2|12902.1|12886.1|12902.5|12886.5|12898.6|12882.6|197
1759440600000|2025-10-02 21:30:00|12901.1|12885.1|12900.1|12884.1|12902.5|12886.5|12899.5|12883.5|136
1759440900000|2025-10-02 21:35:00|12899.8|12883.8|12902.4|12886.4|12903|12887|12899.8|12883.8|303
1759441200000|2025-10-02 21:40:00|12902.5|12886.5|12901.2|12885.2|12903|12887|12899.3|12883.3|326
1759441500000|2025-10-02 21:45:00|12900.9|12884.9|12901.1|12885.1|12901.6|12885.6|12899.8|12883.8|207
1759441800000|2025-10-02 21:50:00|12901.3|12885.3|12901.6|12885.6|12902|12886|12899|12883|208
1759442100000|2025-10-02 21:55:00|12901|12885|12900.9|12884.9|12902.2|12886.2|12898|12882|249
1759442400000|2025-10-02 22:00:00|12900.3|12884.3|12894.3|12882.9|12900.6|12885|12894.1|12881.3|204
1759442700000|2025-10-02 22:05:00|12894.4|12882.8|12891.5|12884.5|12894.5|12884.7|12891.4|12881.9|231
1759443000000|2025-10-02 22:10:00|12891.4|12884.6|12893.4|12886|12893.8|12887|12891.3|12883.9|177
1759443300000|2025-10-02 22:15:00|12893.5|12886.1|12894.8|12889|12895.8|12889.1|12892.7|12886.1|166
1759443600000|2025-10-02 22:20:00|12894.7|12889.1|12895.7|12888.1|12895.8|12889.4|12894.6|12888.1|149
1759443900000|2025-10-02 22:25:00|12895.8|12888.2|12895|12887.9|12897|12888.9|12894.8|12886.9|182
1759444200000|2025-10-02 22:30:00|12894.9|12888|12894.9|12887.8|12895.1|12888.7|12894.3|12887.2|110
1759444500000|2025-10-02 22:35:00|12894.8|12887.9|12894.9|12887.8|12895|12888.7|12894.3|12887.7|120
1759444800000|2025-10-02 22:40:00|12894.6|12888.4|12895.1|12887.9|12895.1|12888.5|12894.5|12887.4|75
1759445100000|2025-10-02 22:45:00|12895|12888|12894.9|12889|12895.1|12890.1|12893.7|12887.2|125
1759445400000|2025-10-02 22:50:00|12894.6|12889.4|12893.5|12889.4|12895|12889.9|12893.5|12888.8|99
1759445700000|2025-10-02 22:55:00|12893.6|12888.9|12894|12888.7|12894.2|12889.6|12893.3|12888.6|73
1759446000000|2025-10-02 23:00:00|12893.3|12889.2|12891.1|12887.5|12893.4|12889.6|12890.1|12886.6|102
1759446300000|2025-10-02 23:05:00|12891.2|12887.6|12891.3|12887.7|12891.4|12888|12890.4|12886.8|108
1759446600000|2025-10-02 23:10:00|12891.4|12887.5|12891.3|12887.4|12891.5|12887.7|12890.6|12887.3|65
1759446900000|2025-10-02 23:15:00|12891.2|12887.5|12888.9|12885|12891.4|12887.6|12888.3|12884.4|150
1759447200000|2025-10-02 23:20:00|12889|12884.9|12889.1|12886|12890.1|12886.4|12888.8|12884.9|113
1759447500000|2025-10-02 23:25:00|12889|12885.9|12889|12886|12889.2|12886.4|12888.7|12885.8|68
1759447800000|2025-10-02 23:30:00|12888.8|12886.4|12889.1|12885.8|12889.3|12886.4|12888.7|12885.6|85
1759448100000|2025-10-02 23:35:00|12889.2|12885.9|12888.3|12884.5|12889.3|12886|12888.1|12884.3|73
1759448400000|2025-10-02 23:40:00|12888.4|12884.2|12888.3|12884.6|12888.6|12884.8|12887.9|12883.8|97
1759448700000|2025-10-02 23:45:00|12888.4|12884.5|12887.3|12884.9|12888.4|12885|12886.9|12884.2|77
1759449000000|2025-10-02 23:50:00|12887.2|12884.8|12888.5|12885.5|12888.7|12885.8|12887.2|12884.8|157
1759449300000|2025-10-02 23:55:00|12887.6|12885.2|12887.4|12885|12888.7|12885.6|12887.2|12884.4|103
1759449600000|2025-10-03 00:00:00|12887.6|12885.2|12890.3|12887.9|12890.8|12888.4|12887.5|12885.1|224
1759449900000|2025-10-03 00:05:00|12890.2|12887.8|12891.3|12888.9|12892.4|12890|12890.2|12887.8|138
1759450200000|2025-10-03 00:10:00|12890.8|12889.2|12890.1|12888.5|12891.1|12889.5|12889.7|12888.1|115
1759450500000|2025-10-03 00:15:00|12890|12888.4|12891.8|12890.2|12892.3|12890.7|12889.9|12888.1|93
1759450800000|2025-10-03 00:20:00|12891.6|12890|12892.1|12889.7|12892.7|12890.3|12891.4|12889.1|142
1759451100000|2025-10-03 00:25:00|12892.2|12889.8|12891.9|12889.5|12892.5|12890.1|12891.3|12888.9|146
1759451400000|2025-10-03 00:30:00|12892|12889.6|12892.1|12889.7|12892.6|12890.2|12891.6|12889.2|131
1759451700000|2025-10-03 00:35:00|12891.9|12889.5|12892.3|12889.9|12892.5|12890.5|12891|12889.1|148
1759452000000|2025-10-03 00:40:00|12891.7|12890.1|12891.3|12889.7|12892.6|12890.7|12891|12889.3|110
1759452300000|2025-10-03 00:45:00|12891.4|12889.8|12890.4|12888|12891.4|12889.8|12890.3|12888|119
1759452600000|2025-10-03 00:50:00|12890.5|12888.1|12890.2|12887.8|12891.1|12888.7|12889.3|12887.3|252
1759452900000|2025-10-03 00:55:00|12890.3|12887.9|12891.2|12889.6|12891.7|12890|12889.9|12887.8|158
1759453200000|2025-10-03 01:00:00|12891.1|12889.5|12891.5|12889.9|12892.4|12890.8|12889.7|12888.1|131
1759453500000|2025-10-03 01:05:00|12891.4|12889.8|12892.4|12890|12895.7|12893.9|12887.4|12885.8|381
1759453800000|2025-10-03 01:10:00|12892.3|12889.9|12893.3|12890.9|12896.4|12894.8|12892.2|12889.9|270
1759454100000|2025-10-03 01:15:00|12893.2|12890.8|12894.9|12893.3|12896.4|12894.8|12892.4|12890.5|206
1759454400000|2025-10-03 01:20:00|12895|12893.4|12896.3|12894.7|12897.3|12895.7|12895|12892.8|214
1759454700000|2025-10-03 01:25:00|12896.2|12894.6|12897.5|12895.9|12898.7|12896.3|12896.2|12894.3|176
1759455000000|2025-10-03 01:30:00|12897.4|12895.8|12899.2|12897.6|12899.5|12897.9|12897|12895.2|203
1759455300000|2025-10-03 01:35:00|12899.1|12897.5|12898.6|12897|12899.1|12897.5|12898|12896.4|145
1759455600000|2025-10-03 01:40:00|12898.5|12896.9|12896.4|12894|12898.7|12897.1|12895.6|12893.6|166
1759455900000|2025-10-03 01:45:00|12896.3|12893.9|12893.8|12891.4|12897|12894.7|12893.4|12891.4|186
1759456200000|2025-10-03 01:50:00|12893.7|12891.3|12891.8|12889.4|12894.1|12891.7|12891.4|12889|176
1759456500000|2025-10-03 01:55:00|12891.9|12889.5|12892.2|12890.6|12892.9|12891.3|12891.5|12889.4|133
1759456800000|2025-10-03 02:00:00|12892.1|12890.5|12894.3|12892.7|12894.3|12892.7|12891.8|12889.9|141
1759457100000|2025-10-03 02:05:00|12894.4|12892.8|12894.5|12892.9|12895.1|12893.5|12894.1|12892.5|104
1759457400000|2025-10-03 02:10:00|12894.6|12893|12895.7|12894.1|12896.4|12894.8|12894.4|12892.8|102
1759457700000|2025-10-03 02:15:00|12895.5|12893.9|12895.3|12893.7|12896|12894.4|12895.1|12893.5|79
1759458000000|2025-10-03 02:20:00|12895.2|12893.6|12898.6|12896.2|12898.8|12897.2|12895.1|12893.3|129
1759458300000|2025-10-03 02:25:00|12898.5|12896.1|12897.4|12895.8|12898.7|12897|12897.2|12895.5|132
1759458600000|2025-10-03 02:30:00|12897.5|12895.9|12899|12897.4|12899.7|12898.1|12897.3|12895.7|167
1759458900000|2025-10-03 02:35:00|12899.1|12897.5|12900.2|12898.6|12901.3|12899.7|12899.1|12897.5|136
1759459200000|2025-10-03 02:40:00|12900.3|12898.7|12897.3|12895.7|12900.3|12898.7|12897.3|12895.7|119
1759459500000|2025-10-03 02:45:00|12897.2|12895.6|12898|12895.6|12898.3|12896.2|12896.4|12894.8|137
1759459800000|2025-10-03 02:50:00|12897.9|12895.5|12899.1|12897.5|12899.4|12897.8|12897.7|12895.5|135
1759460100000|2025-10-03 02:55:00|12899|12897.4|12898.5|12896.9|12899.2|12897.6|12898.1|12896.5|111
1759460400000|2025-10-03 03:00:00|12898.4|12896.8|12898.3|12895.9|12899.2|12897.6|12897.9|12895.9|132
1759460700000|2025-10-03 03:05:00|12898.4|12896|12899.7|12898.1|12899.7|12898.1|12898.1|12895.8|132
1759461000000|2025-10-03 03:10:00|12899.6|12898|12901.2|12899.6|12901.4|12899.8|12899.6|12897.7|110
1759461300000|2025-10-03 03:15:00|12901.3|12899.7|12900.9|12899.3|12901.6|12900|12900.2|12898.3|123
1759461600000|2025-10-03 03:20:00|12901|12899.4|12900.7|12899.1|12901.6|12900|12900.5|12898.9|168
1759461900000|2025-10-03 03:25:00|12900.6|12899|12901.9|12900.3|12902|12900.4|12900|12898.1|129
1759462200000|2025-10-03 03:30:00|12902|12900.4|12902|12900.4|12902.2|12900.6|12901.1|12899.5|112
1759462500000|2025-10-03 03:35:00|12902.3|12900.7|12900.7|12899.1|12902.5|12900.7|12900.7|12899.1|84
1759462800000|2025-10-03 03:40:00|12900.8|12899.2|12900.4|12898.8|12900.8|12899.2|12900.3|12898.7|70
1759463100000|2025-10-03 03:45:00|12900.3|12898.7|12900|12898.4|12900.5|12898.9|12899.5|12897.7|79
1759463400000|2025-10-03 03:50:00|12900.1|12898.5|12899.1|12897.5|12900.3|12898.7|12898.7|12896.8|91
1759463700000|2025-10-03 03:55:00|12899|12897.4|12897.1|12895.5|12899|12897.4|12897.1|12895.5|125
1759464000000|2025-10-03 04:00:00|12897.2|12895.6|12896.4|12894.8|12897.4|12895.8|12896.3|12894.7|83
1759464300000|2025-10-03 04:05:00|12896.3|12894.7|12896.6|12895|12896.9|12895.1|12895.3|12893.7|115
1759464600000|2025-10-03 04:10:00|12896.7|12895.1|12897.9|12895.5|12898.1|12896.4|12896.5|12894.9|128
1759464900000|2025-10-03 04:15:00|12898|12895.6|12898.3|12896.7|12898.8|12897.1|12897.7|12895.4|81
1759465200000|2025-10-03 04:20:00|12898.2|12896.6|12898.6|12897|12899.1|12897.1|12898.2|12896.3|94
1759465500000|2025-10-03 04:25:00|12898.7|12897.1|12898.4|12896.8|12899|12897.2|12898.2|12896.3|68
1759465800000|2025-10-03 04:30:00|12898.5|12896.9|12901.4|12899.8|12901.4|12899.8|12898.5|12896.9|142
1759466100000|2025-10-03 04:35:00|12901.3|12899.7|12901.7|12900.1|12902.2|12900.6|12901.2|12899.5|140
1759466400000|2025-10-03 04:40:00|12901.6|12900|12901.4|12899.8|12902.6|12901|12901.4|12899.8|99
1759466700000|2025-10-03 04:45:00|12901.5|12899.9|12901.8|12900.2|12902.3|12900.7|12901.4|12899.5|114
1759467000000|2025-10-03 04:50:00|12901.7|12900.1|12902.1|12900.5|12903.3|12901.7|12901.5|12899.7|100
1759467300000|2025-10-03 04:55:00|12902|12900.4|12902.4|12900.8|12903.1|12901.5|12901.8|12900|116
1759467600000|2025-10-03 05:00:00|12902.5|12900.9|12902.5|12900.9|12904|12902.1|12902.3|12900.5|121
1759467900000|2025-10-03 05:05:00|12902.4|12900.8|12901.1|12899.5|12903.9|12902.1|12900.5|12898.9|157
1759468200000|2025-10-03 05:10:00|12901.2|12899.6|12901.3|12899.7|12902.7|12900.7|12900.9|12898.7|131
1759468500000|2025-10-03 05:15:00|12901.2|12899.6|12900.2|12898.6|12901.7|12900.1|12899.9|12897.8|166
1759468800000|2025-10-03 05:20:00|12900.1|12898.5|12902.3|12900.7|12902.9|12901.3|12900.1|12898.5|187
1759469100000|2025-10-03 05:25:00|12902.4|12900.8|12902.3|12900.7|12903.1|12901|12901.8|12899.9|131
1759469400000|2025-10-03 05:30:00|12902.2|12900.6|12902.9|12901.3|12903.6|12901.6|12902.2|12900.6|132
1759469700000|2025-10-03 05:35:00|12903|12901.4|12902.6|12901|12904.2|12902.2|12902.2|12900.6|120
1759470000000|2025-10-03 05:40:00|12902.7|12901.1|12903.1|12901.5|12904.2|12902.2|12902.7|12901.1|88
1759470300000|2025-10-03 05:45:00|12903|12901.4|12903.3|12901.7|12904.8|12903.2|12903|12901.4|112
1759470600000|2025-10-03 05:50:00|12903.4|12901.8|12903.4|12901.8|12903.8|12902.2|12903|12901.4|113
1759470900000|2025-10-03 05:55:00|12903.6|12902|12907|12905.4|12907.8|12906.2|12903.1|12901.5|194
1759471200000|2025-10-03 06:00:00|12907.1|12905.5|12906.4|12904.8|12907.8|12906.2|12906.3|12904.7|157
1759471500000|2025-10-03 06:05:00|12906.3|12904.7|12901.7|12900.1|12906.8|12905.2|12901.2|12899.6|158
1759471800000|2025-10-03 06:10:00|12901.8|12900.2|12901.5|12899.9|12902.2|12900.6|12900.9|12899.3|152
1759472100000|2025-10-03 06:15:00|12901.4|12899.8|12900.3|12898.7|12902.3|12900.7|12899.8|12898.2|161
1759472400000|2025-10-03 06:20:00|12900.4|12898.8|12901.1|12899.5|12901.2|12899.6|12899.4|12897.8|140
1759472700000|2025-10-03 06:25:00|12901|12899.4|12901.8|12900.2|12902.1|12900.5|12901|12899.4|135
1759473000000|2025-10-03 06:30:00|12901.7|12900.1|12900.2|12898.6|12901.7|12900.1|12898.2|12896.6|168
1759473300000|2025-10-03 06:35:00|12900.1|12898.5|12900.2|12898.6|12900.5|12898.8|12899|12897.2|158
1759473600000|2025-10-03 06:40:00|12900.3|12898.7|12900|12898.4|12901.1|12899.4|12899|12897.3|161
1759473900000|2025-10-03 06:45:00|12899.9|12898.3|12901.9|12900.3|12902|12900.4|12899.6|12898|178
1759474200000|2025-10-03 06:50:00|12901.8|12900.2|12902.4|12900.8|12902.8|12901.2|12901.4|12899.8|161
1759474500000|2025-10-03 06:55:00|12902.3|12900.7|12902.3|12900.7|12903.8|12902.2|12902.3|12900.7|189
1759474800000|2025-10-03 07:00:00|12902.5|12900.9|12900.7|12899.1|12902.5|12900.9|12898.8|12897.2|230
1759475100000|2025-10-03 07:05:00|12900.6|12899|12901.7|12900.1|12902|12900.4|12900|12898.4|131
1759475400000|2025-10-03 07:10:00|12901.6|12900|12900.3|12898.7|12901.7|12900.1|12899.9|12898.3|157
1759475700000|2025-10-03 07:15:00|12900.2|12898.6|12899.3|12897.7|12900.9|12899.3|12898.7|12897|144
1759476000000|2025-10-03 07:20:00|12899.2|12897.6|12897.5|12895.9|12899.9|12898.3|12896.9|12895.3|139
1759476300000|2025-10-03 07:25:00|12897.6|12896|12895.3|12893.7|12897.6|12896|12895.2|12893.1|126
1759476600000|2025-10-03 07:30:00|12895.4|12893.8|12894.1|12891.7|12895.8|12894.2|12893.7|12891.3|169
1759476900000|2025-10-03 07:35:00|12894|12891.6|12891.6|12890|12894|12891.7|12891.5|12889.4|205
1759477200000|2025-10-03 07:40:00|12891.5|12889.9|12890.6|12889|12891.6|12890|12888.7|12887.1|225
1759477500000|2025-10-03 07:45:00|12890.5|12888.9|12892.3|12890.7|12892.6|12891|12890|12888.4|185
1759477800000|2025-10-03 07:50:00|12892.2|12890.6|12891.6|12890|12892.3|12890.7|12891|12889.1|160
1759478100000|2025-10-03 07:55:00|12891.5|12889.9|12891.6|12890|12891.9|12890.3|12890.9|12889.3|199
1759478400000|2025-10-03 08:00:00|12891.5|12889.9|12889.3|12887.7|12891.7|12890.1|12887.9|12886.3|242
1759478700000|2025-10-03 08:05:00|12889.2|12887.6|12890.5|12888.9|12890.8|12889.2|12888|12886.4|172
1759479000000|2025-10-03 08:10:00|12890.6|12889|12889.5|12887.9|12891.3|12889|12888.6|12886.8|197
1759479300000|2025-10-03 08:15:00|12889.4|12887.8|12889.8|12888.2|12890.9|12888.9|12888.9|12887.3|159
1759479600000|2025-10-03 08:20:00|12889.9|12888.3|12889.5|12887.9|12891.5|12889.9|12889.4|12887.6|167
1759479900000|2025-10-03 08:25:00|12889.6|12888|12889.7|12888.1|12890.2|12888.6|12889.1|12887.3|132
1759480200000|2025-10-03 08:30:00|12889.6|12888|12890.4|12888|12891|12889.3|12889.3|12887.6|162
1759480500000|2025-10-03 08:35:00|12890.7|12888.3|12890.6|12889|12891|12889.4|12889.8|12888|168
1759480800000|2025-10-03 08:40:00|12890.5|12888.9|12890.3|12888.7|12891.6|12889.8|12890.2|12888.5|138
1759481100000|2025-10-03 08:45:00|12890.4|12888.8|12891.5|12889.9|12892.5|12890.9|12890.3|12888.4|179
1759481400000|2025-10-03 08:50:00|12891.4|12889.8|12889.3|12887.7|12891.6|12890|12889.2|12887.3|206
1759481700000|2025-10-03 08:55:00|12889.2|12887.6|12890|12888.4|12890|12888.4|12887.8|12886.2|174
1759482000000|2025-10-03 09:00:00|12890.1|12888.5|12895.2|12892.8|12895.2|12893.1|12889.9|12887.8|193
1759482300000|2025-10-03 09:05:00|12895.1|12892.7|12895.2|12893.6|12895.4|12893.8|12893.9|12891.7|180
1759482600000|2025-10-03 09:10:00|12895.1|12893.5|12894.7|12893.1|12895.3|12893.7|12894.2|12892.6|123
1759482900000|2025-10-03 09:15:00|12894.6|12893|12896.3|12894.7|12897|12894.8|12894.6|12892.6|125
1759483200000|2025-10-03 09:20:00|12896.7|12894.3|12897|12894.6|12897.6|12895.5|12896.2|12893.8|161
1759483500000|2025-10-03 09:25:00|12897.2|12894.8|12895.2|12892.8|12897.2|12895.2|12894.8|12892.7|134
1759483800000|2025-10-03 09:30:00|12895.1|12892.7|12892.3|12890.7|12895.4|12893|12892.3|12890.7|114
1759484100000|2025-10-03 09:35:00|12892.4|12890.8|12891.7|12889.3|12892.6|12891|12891.2|12889.2|155
1759484400000|2025-10-03 09:40:00|12891.6|12889.2|12891.2|12889.6|12892|12889.6|12890.1|12888|156
1759484700000|2025-10-03 09:45:00|12891.3|12889.7|12890.9|12889.3|12891.9|12890.3|12890.7|12888.5|106
1759485000000|2025-10-03 09:50:00|12891|12889.4|12892.7|12891.1|12892.7|12891.1|12890.9|12889.2|122
1759485300000|2025-10-03 09:55:00|12892.9|12891.3|12892.5|12890.1|12894.4|12892.8|12891.9|12889.9|114
1759485600000|2025-10-03 10:00:00|12892.4|12890|12893.2|12890.8|12893.3|12890.9|12891.7|12889.3|134
1759485900000|2025-10-03 10:05:00|12893.1|12890.7|12892.9|12891.3|12894.2|12891.9|12892.6|12890.5|133
1759486200000|2025-10-03 10:10:00|12893|12891.4|12892|12890.4|12893|12891.4|12891.6|12890|99
1759486500000|2025-10-03 10:15:00|12892.1|12890.5|12892|12890.4|12893|12891.1|12891.9|12889.8|135
1759486800000|2025-10-03 10:20:00|12891.9|12890.3|12892.3|12890.7|12892.9|12890.9|12891.6|12889.7|131
1759487100000|2025-10-03 10:25:00|12892.4|12890.8|12892.7|12891.1|12893.2|12891.5|12892.3|12890.3|116
1759487400000|2025-10-03 10:30:00|12892.6|12891|12893.4|12891.8|12893.8|12892.2|12892.6|12890.7|87
1759487700000|2025-10-03 10:35:00|12893.5|12891.9|12891.9|12890.3|12894|12892|12891.4|12889.8|117
1759488000000|2025-10-03 10:40:00|12891.8|12890.2|12891.8|12890.2|12892.4|12890.4|12891|12889.4|127
1759488300000|2025-10-03 10:45:00|12891.7|12890.1|12891.4|12889.8|12892.2|12890.6|12891.3|12889.3|89
1759488600000|2025-10-03 10:50:00|12892|12889.6|12893.2|12891.6|12894|12892|12891.1|12889.2|120
1759488900000|2025-10-03 10:55:00|12893.3|12891.7|12891.8|12890.2|12893.4|12891.8|12891.6|12890|107
1759489200000|2025-10-03 11:00:00|12891.7|12890.1|12893.3|12890.9|12893.9|12892|12891.4|12889.8|114
1759489500000|2025-10-03 11:05:00|12893.2|12890.8|12893.3|12891.7|12893.9|12892|12892.5|12890.4|149
1759489800000|2025-10-03 11:10:00|12893.2|12891.6|12894.3|12892.7|12895.5|12893.9|12893.2|12891.2|134
1759490100000|2025-10-03 11:15:00|12894.2|12892.6|12894.7|12893.1|12896.4|12894.8|12893.6|12892|159
1759490400000|2025-10-03 11:20:00|12894.5|12892.9|12894.2|12892.6|12895.7|12894.1|12894.1|12892.5|140
1759490700000|2025-10-03 11:25:00|12894.1|12892.5|12893.7|12892.1|12894.1|12892.5|12892.7|12891.1|156
1759491000000|2025-10-03 11:30:00|12893.8|12892.2|12892.2|12890.6|12894|12892.4|12892.2|12890.6|140
1759491300000|2025-10-03 11:35:00|12892.1|12890.5|12890.5|12888.9|12892.2|12890.5|12889.3|12887.7|211
1759491600000|2025-10-03 11:40:00|12890.6|12889|12889|12887.4|12890.6|12889|12888.7|12887.1|132
1759491900000|2025-10-03 11:45:00|12889.1|12887.5|12889.9|12888.3|12891.5|12889.6|12888.9|12887.1|178
1759492200000|2025-10-03 11:50:00|12890.5|12888.1|12891|12888.6|12891.1|12889.4|12890.1|12887.9|187
1759492500000|2025-10-03 11:55:00|12890.8|12888.4|12891.9|12890.3|12893.1|12891.1|12890.7|12888.3|231
1759492800000|2025-10-03 12:00:00|12891.8|12890.2|12892.8|12891.2|12893.3|12891.2|12890.3|12888.7|187
1759493100000|2025-10-03 12:05:00|12892.7|12891.1|12893.7|12892.1|12894.3|12892.7|12892.7|12890.8|177
1759493400000|2025-10-03 12:10:00|12893.8|12892.2|12893.8|12892.2|12895.4|12893.8|12893.6|12892|152
1759493700000|2025-10-03 12:15:00|12893.9|12892.3|12893.9|12891.5|12893.9|12892.3|12892.9|12891.2|154
1759494000000|2025-10-03 12:20:00|12893.8|12891.4|12891.1|12889.5|12894.3|12892.7|12891|12889.4|209
1759494300000|2025-10-03 12:25:00|12891.2|12889.6|12899.1|12888|12899.1|12892.6|12891.2|12887|186
1759494600000|2025-10-03 12:30:00|12899.3|12887.7|12893.9|12892.3|12900|12894.3|12891.5|12887.6|251
1759494900000|2025-10-03 12:35:00|12893.8|12892.2|12894.6|12893|12898|12896.1|12893.2|12890.9|266
1759495200000|2025-10-03 12:40:00|12894.5|12892.9|12893.4|12891.8|12894.7|12893|12893.1|12891|189
1759495500000|2025-10-03 12:45:00|12893|12891.4|12891.3|12889.7|12894.7|12893.1|12891.3|12889.6|289
1759495800000|2025-10-03 12:50:00|12891.2|12889.6|12888.4|12886.8|12891.7|12890.1|12888.1|12886|317
1759496100000|2025-10-03 12:55:00|12888.3|12886.7|12888.7|12887.1|12889.2|12887.4|12887.8|12886.2|231
1759496400000|2025-10-03 13:00:00|12888.8|12887.2|12890.8|12889.2|12891.6|12890|12888.2|12886.6|245
1759496700000|2025-10-03 13:05:00|12890.9|12889.3|12891.8|12890.2|12892.6|12890.8|12890.4|12888|201
1759497000000|2025-10-03 13:10:00|12891.9|12890.3|12892.7|12890.3|12893.3|12891.7|12891.8|12889.8|183
1759497300000|2025-10-03 13:15:00|12892.8|12890.4|12889.5|12887.9|12893.2|12890.9|12889|12887.4|206
1759497600000|2025-10-03 13:20:00|12889.4|12887.8|12889|12887.4|12889.6|12888|12887.8|12886.2|226
1759497900000|2025-10-03 13:25:00|12889.1|12887.5|12888.2|12886.6|12890.3|12887.9|12888.1|12886.5|169
1759498200000|2025-10-03 13:30:00|12888.3|12886.7|12887.9|12885.5|12890.2|12888.6|12887.3|12885.2|222
1759498500000|2025-10-03 13:35:00|12887.8|12885.4|12886.9|12885.3|12888.7|12887.1|12886.8|12884.8|224
1759498800000|2025-10-03 13:40:00|12887|12885.4|12888.4|12884.4|12888.4|12886.2|12886.1|12883.2|185
1759499100000|2025-10-03 13:45:00|12888.9|12884.3|12888.8|12887.2|12888.9|12887.3|12886.1|12883.8|266
1759499400000|2025-10-03 13:50:00|12888.7|12887.1|12890.5|12888.9|12891.4|12889.8|12888.7|12887.1|219
1759499700000|2025-10-03 13:55:00|12890.7|12889.1|12892.6|12888.3|12893.2|12890.3|12889.8|12887.6|206
1759500000000|2025-10-03 14:00:00|12892.8|12888.5|12887.1|12885.5|12893.6|12891.2|12884.4|12879.1|513
1759500300000|2025-10-03 14:05:00|12887|12885.4|12888.8|12887.2|12890|12888.4|12880.6|12879|515
1759500600000|2025-10-03 14:10:00|12888.6|12887|12890.8|12889.2|12891.2|12889.6|12884.8|12883.2|403
1759500900000|2025-10-03 14:15:00|12890.9|12889.3|12888.4|12886.8|12891.7|12890.1|12887.2|12885.6|405
1759501200000|2025-10-03 14:20:00|12888.5|12886.9|12888.6|12887|12890.3|12888.7|12886.8|12885.2|403
1759501500000|2025-10-03 14:25:00|12888.7|12887.1|12890.7|12889.1|12892.2|12889.8|12888.2|12886.6|346
1759501800000|2025-10-03 14:30:00|12890.6|12889|12891.1|12888.7|12892.3|12890.7|12890|12888.4|280
1759502100000|2025-10-03 14:35:00|12891.2|12888.8|12892.4|12890.8|12892.9|12891.3|12888.7|12886.5|291
1759502400000|2025-10-03 14:40:00|12892.5|12890.9|12894|12891.6|12895.2|12893.2|12892.5|12890.6|342
1759502700000|2025-10-03 14:45:00|12893.9|12891.5|12892.7|12890.3|12895.3|12893.2|12892.7|12890.3|291
1759503000000|2025-10-03 14:50:00|12892.6|12890.2|12891.8|12890.2|12894.1|12892.1|12890.8|12889.2|282
1759503300000|2025-10-03 14:55:00|12891.9|12890.3|12891.4|12889.8|12892.7|12891.1|12890.7|12888.7|236
1759503600000|2025-10-03 15:00:00|12891.8|12889.4|12892.3|12889.9|12894.1|12891.7|12891|12888.8|254
1759503900000|2025-10-03 15:05:00|12892.2|12889.8|12893.5|12891.1|12894.2|12892.2|12891.2|12888.8|247
1759504200000|2025-10-03 15:10:00|12893.7|12891.3|12891.8|12890.2|12894|12891.7|12891.5|12889.7|249
1759504500000|2025-10-03 15:15:00|12891.9|12890.3|12891.6|12890|12892.8|12891.2|12890.7|12888.8|206
1759504800000|2025-10-03 15:20:00|12891.7|12890.1|12889.4|12887.8|12892.5|12890.7|12889.2|12887.6|217
1759505100000|2025-10-03 15:25:00|12889.5|12887.9|12888.6|12887|12889.7|12888|12887|12885.4|272
1759505400000|2025-10-03 15:30:00|12889.1|12886.7|12889.4|12887.8|12889.9|12888.3|12888|12886.4|137
1759505700000|2025-10-03 15:35:00|12889.3|12887.7|12888.9|12886.5|12889.4|12887.8|12887|12885.4|222
1759506000000|2025-10-03 15:40:00|12889.1|12886.7|12887.4|12885.8|12889.5|12887.7|12886.4|12884.8|221
1759506300000|2025-10-03 15:45:00|12887.3|12885.7|12887.9|12886.3|12888.6|12887|12885.1|12883.5|222
1759506600000|2025-10-03 15:50:00|12887.8|12886.2|12886|12884.4|12887.9|12886.3|12885.7|12884.1|166
1759506900000|2025-10-03 15:55:00|12885.9|12884.3|12885.2|12883.6|12885.9|12884.3|12883.9|12882.3|200
1759507200000|2025-10-03 16:00:00|12885.1|12883.5|12884.6|12883|12885.1|12883.5|12884|12882.4|184
1759507500000|2025-10-03 16:05:00|12884.7|12883.1|12885.6|12884|12885.8|12884.2|12884.7|12883.1|139
1759507800000|2025-10-03 16:10:00|12885.7|12884.1|12886.4|12884.8|12887.4|12885.8|12885.4|12883.7|125
1759508100000|2025-10-03 16:15:00|12886.5|12884.9|12888.4|12886.8|12888.5|12886.9|12886.4|12884.8|125
1759508400000|2025-10-03 16:20:00|12888.5|12886.9|12888.7|12887.1|12889.4|12887.8|12888.4|12886.8|135
1759508700000|2025-10-03 16:25:00|12888.8|12887.2|12889.3|12886.9|12890.2|12887.8|12888.6|12886.9|131
1759509000000|2025-10-03 16:30:00|12889.4|12887|12889.2|12886.8|12890.3|12888.3|12888.9|12886.8|122
1759509300000|2025-10-03 16:35:00|12889.3|12886.9|12889.8|12888.2|12890.4|12888.8|12889|12886.8|105
1759509600000|2025-10-03 16:40:00|12890.1|12887.7|12890.3|12888.7|12890.4|12888.8|12888.9|12886.8|80
1759509900000|2025-10-03 16:45:00|12890.1|12888.5|12889.5|12887.9|12890.8|12888.9|12889.4|12887.8|101
1759510200000|2025-10-03 16:50:00|12889.6|12888|12889.6|12888|12890.3|12888.7|12889.5|12887.8|91
1759510500000|2025-10-03 16:55:00|12889.7|12888.1|12890|12888.4|12890.5|12888.9|12889.7|12888.1|121
1759510800000|2025-10-03 17:00:00|12890.1|12888.5|12890.8|12889.2|12891.4|12889.8|12890|12888.4|168
1759511100000|2025-10-03 17:05:00|12890.7|12889.1|12891.1|12889.5|12892.2|12890.6|12890.6|12889|170
1759511400000|2025-10-03 17:10:00|12891.2|12889.6|12890|12888.4|12892|12890.4|12889.7|12888.1|158
1759511700000|2025-10-03 17:15:00|12889.9|12888.3|12890.2|12888.6|12890.4|12888.8|12889.8|12887.8|105
1759512000000|2025-10-03 17:20:00|12890.1|12888.5|12889.9|12888.3|12891.1|12889.2|12889.6|12888|154
1759512300000|2025-10-03 17:25:00|12889.8|12888.2|12890.4|12888.8|12890.8|12889.2|12889.5|12887.8|91
1759512600000|2025-10-03 17:30:00|12890.5|12888.9|12889.9|12888.3|12891.1|12889.2|12889.8|12888.2|174
1759512900000|2025-10-03 17:35:00|12890|12888.4|12889.7|12888.1|12890.2|12888.4|12889.4|12887.6|107
1759513200000|2025-10-03 17:40:00|12889.8|12888.2|12889.9|12888.3|12890.9|12889.2|12889.7|12887.7|117
1759513500000|2025-10-03 17:45:00|12890|12888.4|12891.2|12889.6|12891.5|12889.9|12889.9|12888.3|163
1759513800000|2025-10-03 17:50:00|12891.3|12889.7|12896.6|12895|12896.7|12895.1|12891|12889.4|223
1759514100000|2025-10-03 17:55:00|12896.4|12894.8|12895.7|12894.1|12896.8|12895.2|12894.8|12893.2|245
1759514400000|2025-10-03 18:00:00|12895.6|12894|12896.2|12894.6|12896.7|12895.1|12894.9|12893.3|282
1759514700000|2025-10-03 18:05:00|12896|12894.4|12896.9|12895.3|12898.4|12896.8|12895.7|12894.1|279
1759515000000|2025-10-03 18:10:00|12896.8|12895.2|12895.2|12893.6|12897.1|12895.2|12894.9|12892.9|214
1759515300000|2025-10-03 18:15:00|12895.6|12893.2|12895.6|12894|12895.9|12894.3|12894.7|12892.7|201
1759515600000|2025-10-03 18:20:00|12896|12894.4|12894.2|12892.6|12896|12894.4|12893.9|12892.3|133
1759515900000|2025-10-03 18:25:00|12894.3|12892.7|12894.4|12892.8|12895.1|12893.3|12893.9|12892.3|143
1759516200000|2025-10-03 18:30:00|12894.3|12892.7|12893.3|12891.7|12894.5|12892.9|12893.3|12891.7|96
1759516500000|2025-10-03 18:35:00|12893.2|12891.6|12892.5|12890.9|12893.5|12891.9|12892.3|12890.5|124
1759516800000|2025-10-03 18:40:00|12892.4|12890.8|12891.4|12889.8|12892.9|12891.3|12891.3|12889.7|180
1759517100000|2025-10-03 18:45:00|12891.5|12889.9|12891.6|12890|12891.8|12890.2|12890.8|12888.8|109
1759517400000|2025-10-03 18:50:00|12891.7|12890.1|12891.7|12890.1|12892.2|12890.6|12891.2|12889.6|115
1759517700000|2025-10-03 18:55:00|12891.6|12890|12891.2|12888.8|12892.6|12890.4|12890.5|12888.7|116
1759518000000|2025-10-03 19:00:00|12891.3|12888.9|12891.3|12889.7|12892.3|12890.4|12889.8|12887.9|151
1759518300000|2025-10-03 19:05:00|12891.4|12889.8|12890.9|12889.3|12892|12890|12890.8|12888.9|118
1759518600000|2025-10-03 19:10:00|12891|12889.4|12890.6|12888.2|12891.5|12889.6|12890.2|12888.1|65
1759518900000|2025-10-03 19:15:00|12890.5|12888.1|12890.1|12887.7|12890.5|12888.5|12889.7|12887.7|62
1759519200000|2025-10-03 19:20:00|12890.2|12887.8|12889.9|12888.3|12890.5|12888.4|12889.5|12887.7|55
1759519500000|2025-10-03 19:25:00|12890|12888.4|12889.8|12888.2|12890.6|12888.6|12889.5|12887.7|58
1759519800000|2025-10-03 19:30:00|12889.7|12888.1|12889.7|12888.1|12890.3|12888.3|12889.3|12887.6|81
1759520100000|2025-10-03 19:35:00|12889.8|12888.2|12889.7|12888.1|12890.4|12888.5|12889.5|12887.5|34
1759520400000|2025-10-03 19:40:00|12889.6|12888|12889.2|12887.6|12890.1|12888.1|12889.1|12887.1|106
1759520700000|2025-10-03 19:45:00|12889.1|12887.5|12889.4|12887.8|12890.3|12888.2|12889.1|12887|125
1759521000000|2025-10-03 19:50:00|12889.5|12887.9|12889.7|12888.1|12889.8|12888.2|12889.4|12887.8|81
1759521300000|2025-10-03 19:55:00|12889.8|12888.2|12891.1|12887.3|12892.1|12889.4|12889.7|12887.2|143
1759521600000|2025-10-03 20:00:00|12891|12887.8|12889.7|12888.1|12891.1|12888.2|12889.2|12887.1|75
1759521900000|2025-10-03 20:05:00|12889.8|12888.2|12890.1|12887.7|12891.1|12888.2|12889.4|12886.9|74
1759522200000|2025-10-03 20:10:00|12890.2|12887.8|12891.1|12888.7|12891.3|12888.9|12889.8|12887.4|61
1759522500000|2025-10-03 20:15:00|12891|12888.6|12891.2|12888.8|12891.3|12888.9|12890.3|12887.9|61
1759522800000|2025-10-03 20:20:00|12891.3|12888.9|12891|12888.6|12891.7|12889.3|12890.9|12888.5|52
1759523100000|2025-10-03 20:25:00|12891.1|12888.7|12890.3|12887.9|12891.1|12888.7|12890.3|12887.9|80
1759523400000|2025-10-03 20:30:00|12891|12888.6|12898.9|12887.5|12899.3|12892.8|12891|12887.5|129
1759523700000|2025-10-03 20:35:00|12898.8|12887.4|12897.9|12895.5|12900.3|12895.6|12894.9|12887|113
1759524000000|2025-10-03 20:40:00|12898|12895.6|12897.2|12894.8|12902.1|12896.9|12897.2|12891.6|57
1759524300000|2025-10-03 20:45:00|12898.1|12895.7|12898.9|12882.9|12902.2|12896.2|12894.6|12878.6|153
1759524600000|2025-10-03 20:50:00|12898.2|12882.2|12899.8|12883.8|12901.9|12885.9|12898|12882|61
1759524900000|2025-10-03 20:55:00|12899.6|12883.6|12899.3|12883.3|12901.3|12885.3|12891.8|12875.8|75
1759694400000|2025-10-05 20:00:00|12907.9|12901.5|12909|12900.5|12918.1|12901.5|12907.9|12894.4|7
1759694700000|2025-10-05 20:05:00|12917.5|12895.5|12909|12900.5|12917.5|12900.5|12909|12895.5|2
1759695000000|2025-10-05 20:10:00|12916.5|12894.5|12909|12900.5|12918|12900.5|12909|12894.5|3
1759695600000|2025-10-05 20:20:00|12911.2|12898.3|12911.2|12898.3|12911.2|12898.3|12911.2|12898.3|1
1759696200000|2025-10-05 20:30:00|12917.7|12895.7|12911.2|12898.3|12917.7|12898.3|12911.2|12894.8|3
1759696500000|2025-10-05 20:35:00|12916.5|12894.5|12911.2|12898.3|12917.7|12898.3|12911.2|12894.5|3
1759697100000|2025-10-05 20:45:00|12917|12895|12911.2|12898.3|12917|12898.3|12911.2|12895|2
1759698000000|2025-10-05 21:00:00|12917|12895|12909.8|12893.8|12917.5|12895.5|12909.8|12890.4|6
1759698300000|2025-10-05 21:05:00|12909.4|12893.4|12912|12900|12914.2|12900|12909.4|12893.4|37
1759698600000|2025-10-05 21:10:00|12913.1|12897.1|12912.8|12896.8|12917.2|12901.2|12912|12896.5|54
1759698900000|2025-10-05 21:15:00|12912.7|12896.7|12912.6|12896.6|12913.2|12897.2|12908.6|12892.6|43
1759699200000|2025-10-05 21:20:00|12911.9|12895.9|12911.8|12895.8|12913.1|12897.1|12911.1|12895.1|40
1759699500000|2025-10-05 21:25:00|12912.1|12896.1|12911.4|12895.4|12912.5|12896.5|12910.6|12894.6|55
1759699800000|2025-10-05 21:30:00|12911.6|12895.6|12912.1|12896.1|12913|12897|12911.3|12895.3|101
1759700100000|2025-10-05 21:35:00|12912.2|12896.2|12912.1|12896.1|12914|12898|12911.7|12895.7|94
1759700400000|2025-10-05 21:40:00|12912.4|12896.4|12912.2|12896.2|12913.2|12897.2|12911.1|12895.1|94
1759700700000|2025-10-05 21:45:00|12912|12896|12910|12894|12913.1|12897.1|12908.6|12892.6|74
1759701000000|2025-10-05 21:50:00|12910.1|12894.1|12911.5|12895.5|12911.6|12895.6|12909.8|12893.8|55
1759701300000|2025-10-05 21:55:00|12911.1|12895.1|12911.5|12895.5|12911.8|12895.8|12910.5|12894.5|18
1759701600000|2025-10-05 22:00:00|12911|12895|12915|12899|12915|12899|12910.6|12894.6|40
1759701900000|2025-10-05 22:05:00|12914.9|12898.9|12916|12900|12920.5|12908.7|12912.3|12898.8|54
1759702200000|2025-10-05 22:10:00|12916.9|12900.9|12919.5|12903.5|12920|12904|12916|12900|66
1759702500000|2025-10-05 22:15:00|12919.2|12903.2|12921|12905|12921|12905|12917.5|12901.5|64
1759702800000|2025-10-05 22:20:00|12921.4|12905.4|12921.5|12905.5|12921.6|12905.6|12920|12904|68
1759703100000|2025-10-05 22:25:00|12920.4|12904.4|12919.4|12903.4|12921.5|12905.5|12919.4|12903.4|69
1759703400000|2025-10-05 22:30:00|12919.3|12903.3|12920.5|12904.5|12921|12905|12919.1|12903.1|78
1759703700000|2025-10-05 22:35:00|12921.5|12905.5|12921|12905|12921.6|12905.6|12920.3|12904.3|131
1759704000000|2025-10-05 22:40:00|12921.3|12905.3|12920.5|12904.5|12921.3|12905.3|12920|12904|108
1759704300000|2025-10-05 22:45:00|12920.4|12904.4|12921.3|12905.3|12921.6|12905.6|12920.2|12904.2|93
1759704600000|2025-10-05 22:50:00|12921.4|12905.4|12921.5|12905.5|12921.7|12905.7|12921.1|12905.2|110
1759704900000|2025-10-05 22:55:00|12921.4|12905.4|12921.7|12905.7|12921.9|12905.9|12921.2|12905.2|100
1759705200000|2025-10-05 23:00:00|12921.5|12905.5|12919.5|12915.3|12921.5|12915.9|12915.2|12905.5|171
1759705500000|2025-10-05 23:05:00|12919.7|12915.4|12917.4|12913.8|12919.7|12915.4|12916.4|12912.5|135
1759705800000|2025-10-05 23:10:00|12917.8|12913.4|12919|12914.9|12919.7|12915.8|12917.7|12913|86
1759706100000|2025-10-05 23:15:00|12919.1|12914.4|12917.5|12913.1|12919.1|12914.8|12916.9|12912.7|179
1759706400000|2025-10-05 23:20:00|12917.6|12912.9|12920.6|12916.1|12920.7|12916.8|12917.1|12912.5|169
1759706700000|2025-10-05 23:25:00|12920.3|12916|12919.5|12915.3|12923.9|12917.7|12919.5|12914.4|101
1759707000000|2025-10-05 23:30:00|12919|12914.6|12920.4|12915.4|12920.5|12916.1|12917.4|12912.1|104
1759707300000|2025-10-05 23:35:00|12920.2|12915.3|12919.2|12915.8|12921.2|12916.8|12919.2|12914|44
1759707600000|2025-10-05 23:40:00|12920.8|12914.4|12920.8|12914|12921.3|12916.4|12917.8|12913.3|43
1759707900000|2025-10-05 23:45:00|12920.9|12913.9|12918.8|12915.3|12921|12917.2|12918.7|12913.9|149
1759708200000|2025-10-05 23:50:00|12918.7|12915.5|12919.9|12915.7|12921.3|12917.1|12918|12914.8|99
1759708500000|2025-10-05 23:55:00|12919.6|12915.4|12919.7|12916.3|12920.8|12917|12918.5|12914.6|68
1759708800000|2025-10-06 00:00:00|12919.3|12916.4|12917.5|12915.1|12920.5|12918.3|12916.4|12914.8|225
1759709100000|2025-10-06 00:05:00|12917.6|12915.2|12917.2|12914.8|12919.2|12916.8|12916.1|12913.7|173
1759709400000|2025-10-06 00:10:00|12917.1|12914.7|12921.5|12919.1|12921.8|12919.4|12917.1|12914.7|107
1759709700000|2025-10-06 00:15:00|12921.4|12919|12922.7|12921.1|12924|12921.6|12920.5|12918.1|163
1759710000000|2025-10-06 00:20:00|12922.9|12921.3|12921.4|12919.8|12924|12922.4|12921.4|12919.8|102
1759710300000|2025-10-06 00:25:00|12921.2|12919.6|12922.3|12920.7|12923.1|12921.5|12920.8|12919.2|93
1759710600000|2025-10-06 00:30:00|12922.5|12920.9|12921.8|12920.2|12922.9|12921.3|12921.3|12919.7|96
1759710900000|2025-10-06 00:35:00|12921.9|12920.3|12924.1|12922.5|12924.6|12923|12921.6|12920|120
1759711200000|2025-10-06 00:40:00|12924.2|12922.6|12923.3|12921.7|12925.7|12923|12923.2|12920.9|53
1759711500000|2025-10-06 00:45:00|12923.2|12921.6|12920.8|12919.2|12923.2|12921.6|12920.3|12918.7|96
1759711800000|2025-10-06 00:50:00|12920.9|12919.3|12920.8|12919.2|12921.5|12919.9|12918.5|12916.4|92
1759712100000|2025-10-06 00:55:00|12920.6|12919|12918.5|12916.9|12921.6|12920|12918.4|12916.3|104
1759712400000|2025-10-06 01:00:00|12918.6|12917|12920.9|12919.3|12920.9|12919.3|12917.9|12916.3|109
1759712700000|2025-10-06 01:05:00|12920.8|12919.2|12918.9|12917.3|12921.4|12919.8|12918.9|12917.3|78
1759713000000|2025-10-06 01:10:00|12918.8|12917.2|12918.5|12916.9|12919.2|12917.6|12918.2|12916.6|52
1759713300000|2025-10-06 01:15:00|12918.6|12917|12919.9|12918.3|12919.9|12918.3|12916.8|12915.2|104
1759713600000|2025-10-06 01:20:00|12920|12918.4|12920.5|12918.9|12921.4|12919.8|12919.8|12918.2|66
1759713900000|2025-10-06 01:25:00|12920.6|12919|12920.6|12919|12922.3|12920.7|12919.6|12918|71
1759714200000|2025-10-06 01:30:00|12920.7|12919.1|12917.4|12915.8|12920.9|12919.3|12915.9|12914.3|134
1759714500000|2025-10-06 01:35:00|12917.5|12915.9|12917.5|12915.9|12919.3|12917.7|12917.2|12915.3|148
1759714800000|2025-10-06 01:40:00|12917.6|12916|12917.8|12916.2|12918.4|12916.7|12916.3|12914.5|124
1759715100000|2025-10-06 01:45:00|12917.7|12916.1|12914.9|12912.5|12918.7|12917.1|12914.5|12912.3|134
1759715400000|2025-10-06 01:50:00|12914.8|12912.4|12913.4|12911.8|12914.9|12912.9|12913.2|12911.6|100
1759715700000|2025-10-06 01:55:00|12913.5|12911.9|12913.1|12911.5|12914.7|12912.8|12913|12911.4|72
1759716000000|2025-10-06 02:00:00|12913.2|12911.6|12911.5|12909.9|12913.4|12911.8|12911.3|12909.7|117
1759716300000|2025-10-06 02:05:00|12911.3|12909.7|12911.4|12909.8|12911.6|12910|12910.3|12908.7|52
1759716600000|2025-10-06 02:10:00|12911.3|12909.7|12913.2|12911.6|12913.5|12911.9|12911.3|12909.7|80
1759716900000|2025-10-06 02:15:00|12913.4|12911.8|12913.2|12911.6|12913.6|12912|12912.3|12910.7|46
1759717200000|2025-10-06 02:20:00|12913.3|12911.7|12914.8|12913.2|12914.9|12913.3|12913.3|12911.7|36
1759717500000|2025-10-06 02:25:00|12914.9|12913.3|12913.9|12912.3|12915|12913.4|12913.5|12911.9|27
1759717800000|2025-10-06 02:30:00|12914.1|12912.5|12915|12913.4|12915.2|12913.6|12912.9|12911.3|127
1759718100000|2025-10-06 02:35:00|12915.1|12913.5|12917.1|12915.5|12917.2|12915.6|12915.1|12913.5|46
1759718400000|2025-10-06 02:40:00|12917|12915.4|12917.1|12915.5|12917.3|12915.7|12916.3|12914.7|65
1759718700000|2025-10-06 02:45:00|12917.2|12915.6|12917.1|12915.5|12917.4|12915.8|12915.6|12914|81
1759719000000|2025-10-06 02:50:00|12917|12915.4|12917.9|12916.3|12917.9|12916.3|12916.4|12914.8|62
1759719300000|2025-10-06 02:55:00|12917.3|12915.7|12916.9|12915.3|12917.3|12915.7|12915|12912.9|79
1759719600000|2025-10-06 03:00:00|12917|12915.4|12916.7|12914.3|12917.3|12915.7|12916|12913.9|49
1759719900000|2025-10-06 03:05:00|12916.6|12914.2|12916.4|12914|12916.8|12914.8|12915.9|12913.8|46
1759720200000|2025-10-06 03:10:00|12916.6|12914.2|12916.5|12914.9|12916.8|12915|12916.2|12913.9|43
1759720500000|2025-10-06 03:15:00|12916.8|12914.4|12917.4|12915|12918.2|12915.8|12916.6|12914.2|109
1759720800000|2025-10-06 03:20:00|12917.3|12914.9|12917.2|12915.6|12917.7|12915.8|12916.7|12914.3|106
1759721100000|2025-10-06 03:25:00|12917|12915.4|12916.6|12915|12917.4|12915.5|12916.5|12914.6|32
1759721400000|2025-10-06 03:30:00|12916.5|12914.9|12915.5|12913.9|12917.1|12914.9|12914.5|12912.9|38
1759721700000|2025-10-06 03:35:00|12915.6|12914|12915.8|12914.2|12916.1|12914.5|12915.2|12913.6|36
1759722000000|2025-10-06 03:40:00|12915.7|12914.1|12918|12916.4|12918.1|12916.5|12915.4|12913.8|69
1759722300000|2025-10-06 03:45:00|12917.8|12916.2|12919.4|12917.8|12919.6|12918|12917.6|12916|52
1759722600000|2025-10-06 03:50:00|12919.6|12918|12921.2|12919.6|12921.8|12919.9|12919.4|12917.8|63
1759722900000|2025-10-06 03:55:00|12921.3|12919.7|12921.4|12919.8|12922|12920.1|12921.2|12919.1|41
1759723200000|2025-10-06 04:00:00|12921.3|12919.7|12919.4|12917.8|12921.9|12920.3|12918.3|12916.7|63
1759723500000|2025-10-06 04:05:00|12919.8|12917.4|12921.5|12919.9|12921.5|12919.9|12919.4|12917.4|69
1759723800000|2025-10-06 04:10:00|12921.6|12920|12923.7|12921.3|12924|12921.6|12921.5|12919.9|72
1759724100000|2025-10-06 04:15:00|12923.5|12921.1|12924.2|12921.8|12924.4|12922.4|12922.6|12920.2|94
1759724400000|2025-10-06 04:20:00|12924.4|12922|12922.5|12920.9|12925.1|12922|12922|12920|50
1759724700000|2025-10-06 04:25:00|12922.3|12920.7|12923.6|12922|12923.6|12922|12922.2|12920.6|68
1759725000000|2025-10-06 04:30:00|12923.8|12922.2|12924.1|12922.5|12924.3|12922.7|12923.3|12921.7|37
1759725300000|2025-10-06 04:35:00|12924.2|12922.6|12924.8|12923.2|12924.8|12923.2|12923.8|12922.2|25
1759725600000|2025-10-06 04:40:00|12924.9|12923.3|12925.5|12923.9|12926|12924.4|12924.7|12923.1|72
1759725900000|2025-10-06 04:45:00|12925.4|12923.8|12927|12925.4|12927|12925.4|12924.3|12922.7|74
1759726200000|2025-10-06 04:50:00|12926.9|12925.3|12927.2|12925.6|12927.4|12925.8|12926.3|12924.7|49
1759726500000|2025-10-06 04:55:00|12927.1|12925.5|12928.6|12927|12928.8|12927.2|12926.6|12925|64
1759726800000|2025-10-06 05:00:00|12928.7|12927.1|12927.9|12926.3|12929|12927.4|12926.5|12924.9|68
1759727100000|2025-10-06 05:05:00|12928|12926.4|12928.7|12927.1|12929.1|12927.5|12927.1|12925.5|52
1759727400000|2025-10-06 05:10:00|12928.8|12927.2|12931.4|12929.8|12931.4|12929.8|12928.8|12927.2|49
1759727700000|2025-10-06 05:15:00|12931.5|12929.9|12931.4|12929.8|12932.5|12930.7|12930.6|12929|51
1759728000000|2025-10-06 05:20:00|12931.3|12929.7|12930.7|12929.1|12931.5|12929.9|12929.8|12928.2|74
1759728300000|2025-10-06 05:25:00|12930.8|12929.2|12931.5|12929.9|12932.1|12930.5|12930.8|12929.2|62
1759728600000|2025-10-06 05:30:00|12931.6|12930|12932.5|12930.9|12933.2|12931.5|12931.5|12929.9|144
1759728900000|2025-10-06 05:35:00|12932.4|12930.8|12932.9|12931.3|12933.3|12931.5|12932.3|12930.3|77
1759729200000|2025-10-06 05:40:00|12933|12931.4|12932.2|12930.6|12934.7|12933.1|12931.9|12930.3|138
1759729500000|2025-10-06 05:45:00|12932.1|12930.5|12933.2|12930.8|12933.7|12931.3|12930.9|12928.9|217
1759729800000|2025-10-06 05:50:00|12932.8|12931.2|12930.9|12928.5|12933|12931.3|12930.3|12927.9|162
1759730100000|2025-10-06 05:55:00|12931|12928.6|12930.2|12927.8|12932.2|12929.8|12929.8|12927.7|101
1759730400000|2025-10-06 06:00:00|12930.1|12927.7|12929.5|12927.9|12930.1|12928.1|12926.4|12924.8|261
1759730700000|2025-10-06 06:05:00|12929.7|12927.1|12931.7|12930.1|12931.9|12930.1|12928.9|12926.6|256
1759731000000|2025-10-06 06:10:00|12931.6|12930|12933.7|12932.1|12936|12933.9|12931.2|12929.6|213
1759731300000|2025-10-06 06:15:00|12933.8|12932.2|12933.7|12932.1|12934.9|12933.3|12933|12931.4|204
1759731600000|2025-10-06 06:20:00|12933.6|12932|12932.6|12931|12934|12932.4|12932|12930.4|198
1759731900000|2025-10-06 06:25:00|12932.5|12930.9|12930.3|12928.7|12933.1|12931.5|12929.9|12928.3|233
1759732200000|2025-10-06 06:30:00|12930.2|12928.6|12933|12931.4|12933.5|12931.9|12930|12928.4|193
1759732500000|2025-10-06 06:35:00|12933.1|12931.5|12932.8|12931.2|12933.3|12931.7|12930.8|12929.2|301
1759732800000|2025-10-06 06:40:00|12932.7|12931.1|12935|12933.4|12935.8|12934.2|12932.1|12930.5|245
1759733100000|2025-10-06 06:45:00|12935.1|12933.5|12937.8|12936.2|12937.9|12936.3|12934.3|12931.9|235
1759733400000|2025-10-06 06:50:00|12937.7|12936.1|12935.7|12934.1|12938.8|12937.2|12935.6|12934|267
1759733700000|2025-10-06 06:55:00|12935.3|12933.7|12933.3|12931.7|12935.8|12934.2|12932.8|12930.7|227
1759734000000|2025-10-06 07:00:00|12933.4|12931.8|12931.4|12929.8|12935.1|12932.7|12930.2|12928.6|333
1759734300000|2025-10-06 07:05:00|12931.3|12929.7|12928|12926.4|12931.4|12929.8|12927.1|12924.9|253
1759734600000|2025-10-06 07:10:00|12927.9|12926.3|12930.1|12927.7|12930.1|12928.2|12926.9|12925.3|255
1759734900000|2025-10-06 07:15:00|12930.2|12927.8|12929.3|12927.7|12932.2|12930.2|12929.3|12927.7|222
1759735200000|2025-10-06 07:20:00|12929.4|12927.8|12930.9|12929.3|12932.1|12930.5|12929.4|12927.8|210
1759735500000|2025-10-06 07:25:00|12930.8|12929.2|12928.2|12925.8|12930.9|12929.3|12927.8|12925.4|214
1759735800000|2025-10-06 07:30:00|12928.1|12925.7|12927.7|12925.3|12929.4|12927.7|12927|12924.9|213
1759736100000|2025-10-06 07:35:00|12927.8|12925.4|12925.4|12923.8|12928.6|12926.7|12925.1|12922.8|207
1759736400000|2025-10-06 07:40:00|12925.3|12923.7|12940.2|12937.8|12940.2|12937.9|12925.2|12923.6|692
1759736700000|2025-10-06 07:45:00|12939.8|12937.4|12939.6|12938|12940.8|12938.9|12936|12934.2|440
1759737000000|2025-10-06 07:50:00|12939.7|12938.1|12938.4|12936.8|12940.2|12938.6|12937.1|12935|372
1759737300000|2025-10-06 07:55:00|12938.3|12936.7|12938.3|12936.7|12940.1|12938.2|12937.1|12935.5|355
1759737600000|2025-10-06 08:00:00|12938.2|12936.6|12939.7|12937.3|12940|12938.4|12936.8|12935.2|381
1759737900000|2025-10-06 08:05:00|12939.8|12937.4|12940.7|12939.1|12941.4|12939.8|12938|12936.1|317
1759738200000|2025-10-06 08:10:00|12940.8|12939.2|12941.8|12940.2|12942.8|12941.2|12939.9|12937.8|285
1759738500000|2025-10-06 08:15:00|12941.9|12940.3|12941.7|12940.1|12944.6|12943|12941.6|12940|272
1759738800000|2025-10-06 08:20:00|12941.6|12940|12943.5|12941.9|12943.9|12942|12941.4|12939.8|291
1759739100000|2025-10-06 08:25:00|12943.4|12941.8|12939.3|12937.7|12944.1|12941.9|12938.8|12937.2|218
1759739400000|2025-10-06 08:30:00|12939.2|12937.6|12938.3|12936.7|12939.7|12938.1|12937.7|12936.1|283
1759739700000|2025-10-06 08:35:00|12938.4|12936.8|12937.1|12935.5|12938.4|12936.8|12936.6|12935|278
1759740000000|2025-10-06 08:40:00|12937.4|12935.8|12936.6|12935|12937.9|12936.3|12936|12934.4|191
1759740300000|2025-10-06 08:45:00|12936.5|12934.9|12937.9|12936.3|12937.9|12936.3|12935.3|12933.7|168
1759740600000|2025-10-06 08:50:00|12937.8|12936.2|12940.6|12939|12940.9|12939.3|12937.7|12936.1|221
1759740900000|2025-10-06 08:55:00|12940.5|12938.9|12943.1|12940.7|12943.2|12940.8|12940.5|12938.9|151
1759741200000|2025-10-06 09:00:00|12943|12940.6|12944.2|12942.6|12944.4|12942.7|12941.7|12939.4|266
1759741500000|2025-10-06 09:05:00|12944.1|12942.5|12947.4|12945.8|12947.7|12946|12943.9|12942.3|176
1759741800000|2025-10-06 09:10:00|12947.5|12945.9|12944.5|12942.9|12948.7|12946.9|12943.7|12942.1|225
1759742100000|2025-10-06 09:15:00|12944.6|12943|12945.6|12943.2|12945.7|12943.4|12943.3|12940.9|231
1759742400000|2025-10-06 09:20:00|12945.4|12943|12945|12943.4|12946.6|12944.1|12943.5|12941.5|221
1759742700000|2025-10-06 09:25:00|12944.9|12943.3|12945.2|12942.8|12946.3|12944.6|12944.6|12942.2|177
1759743000000|2025-10-06 09:30:00|12945.1|12942.7|12944.3|12941.9|12945.7|12943.4|12944|12941.6|216
1759743300000|2025-10-06 09:35:00|12944.2|12941.8|12945.2|12942.8|12945.6|12943.9|12943.2|12941.5|167
1759743600000|2025-10-06 09:40:00|12945.3|12942.9|12948.3|12945.9|12948.7|12946.3|12944.8|12942.8|172
1759743900000|2025-10-06 09:45:00|12948.2|12945.8|12945.6|12944|12948.6|12946.4|12945.4|12943.6|180
1759744200000|2025-10-06 09:50:00|12945.4|12943.8|12943.6|12941.2|12946.1|12944.1|12943.6|12941.2|286
1759744500000|2025-10-06 09:55:00|12943.7|12941.3|12940.7|12939.1|12943.9|12941.5|12940.2|12937.3|241
1759744800000|2025-10-06 10:00:00|12940.6|12939|12943.5|12941.9|12944|12942.4|12940.6|12939|178
1759745100000|2025-10-06 10:05:00|12943.6|12942|12944.6|12943|12945|12943.4|12942.1|12940.5|188
1759745400000|2025-10-06 10:10:00|12944.7|12943.1|12943.6|12942|12945.7|12943.8|12943.6|12942|168
1759745700000|2025-10-06 10:15:00|12943.5|12941.9|12944.2|12942.6|12944.7|12943.1|12943|12941.4|209
1759746000000|2025-10-06 10:20:00|12944.3|12942.7|12944|12941.6|12944.8|12943|12943.9|12941.6|123
1759746300000|2025-10-06 10:25:00|12944.1|12941.7|12943|12941.4|12944.2|12941.9|12942.7|12940.8|148
1759746600000|2025-10-06 10:30:00|12943.1|12941.5|12943|12941.4|12943.4|12941.8|12942|12940.4|159
1759746900000|2025-10-06 10:35:00|12943.1|12941.5|12942.2|12940.6|12943.7|12942|12941.9|12939.9|120
1759747200000|2025-10-06 10:40:00|12942.1|12940.5|12942.2|12940.6|12943|12941.2|12941.4|12939.8|156
1759747500000|2025-10-06 10:45:00|12942.1|12940.5|12943.2|12940.8|12944.2|12942.6|12942.1|12940.4|204
1759747800000|2025-10-06 10:50:00|12943.1|12940.7|12942.2|12939.8|12943.6|12941.2|12942|12939.6|211
1759748100000|2025-10-06 10:55:00|12942.3|12939.9|12942.2|12940.6|12942.9|12940.9|12941.5|12939.3|224
1759748400000|2025-10-06 11:00:00|12942.3|12940.7|12942.8|12941.2|12944.4|12942.8|12941.8|12940.2|182
1759748700000|2025-10-06 11:05:00|12942.6|12941|12943|12941.4|12943.1|12941.4|12941.6|12940|136
1759749000000|2025-10-06 11:10:00|12942.9|12941.3|12942|12940.4|12943.5|12941.9|12941.4|12939.6|144
1759749300000|2025-10-06 11:15:00|12941.9|12940.3|12941.2|12938.8|12942.3|12940.6|12941.1|12938.8|102
1759749600000|2025-10-06 11:20:00|12941.3|12938.9|12939.2|12937.6|12941.3|12938.9|12939|12936.6|168
1759749900000|2025-10-06 11:25:00|12939.4|12937.8|12937.9|12935.5|12939.8|12938.1|12937.7|12935.3|143
1759750200000|2025-10-06 11:30:00|12937.8|12935.4|12936|12933.6|12937.9|12936|12935.9|12933.5|131
1759750500000|2025-10-06 11:35:00|12936.1|12933.7|12936.9|12934.5|12937.7|12935.8|12936|12933.6|164
1759750800000|2025-10-06 11:40:00|12937|12934.6|12937.2|12934.8|12937.2|12935.5|12935.8|12933.6|158
1759751100000|2025-10-06 11:45:00|12937.1|12934.7|12939|12936.6|12939.1|12936.7|12937.1|12934.7|140
1759751400000|2025-10-06 11:50:00|12939.1|12936.7|12937.6|12936|12939.2|12937.2|12937.4|12935.8|164
1759751700000|2025-10-06 11:55:00|12937.5|12935.9|12938.2|12935.8|12938.2|12936.6|12936.6|12935|164
1759752000000|2025-10-06 12:00:00|12937.8|12936.2|12937.1|12935.5|12938.5|12936.9|12933.9|12932.3|479
1759752300000|2025-10-06 12:05:00|12937|12935.4|12934.2|12932.6|12937.8|12936.2|12933.8|12932.2|303
1759752600000|2025-10-06 12:10:00|12934.5|12932.9|12932.7|12931.1|12934.5|12932.9|12929.4|12927.8|342
1759752900000|2025-10-06 12:15:00|12932.6|12931|12931.5|12929.1|12932.9|12931.3|12930.9|12928.6|304
1759753200000|2025-10-06 12:20:00|12931.6|12929.9|12933.4|12931|12934.5|12932.2|12931|12929|272
1759753500000|2025-10-06 12:25:00|12933.7|12931.3|12932.5|12930.9|12934.2|12932.1|12931.8|12930.2|288
1759753800000|2025-10-06 12:30:00|12932.7|12931.1|12932|12929.6|12933.4|12931.1|12931.7|12929.6|199
1759754100000|2025-10-06 12:35:00|12931.7|12930.1|12930.7|12928.3|12933.2|12931.2|12930.3|12928.3|233
1759754400000|2025-10-06 12:40:00|12930.6|12928.2|12931.8|12929.4|12932.2|12930.3|12929.9|12928.1|223
1759754700000|2025-10-06 12:45:00|12931.9|12929.5|12928.3|12926.7|12931.9|12930.1|12928.3|12926.7|222
1759755000000|2025-10-06 12:50:00|12928.5|12926.9|12926.5|12924.9|12928.8|12927.2|12926.5|12924.9|245
1759755300000|2025-10-06 12:55:00|12926.7|12925.1|12926.1|12924.5|12927.3|12925.7|12925.4|12923.8|263
1759755600000|2025-10-06 13:00:00|12926.2|12924.6|12925.8|12924.2|12927.4|12925.8|12924.4|12922.8|268
1759755900000|2025-10-06 13:05:00|12925.7|12924.1|12924.2|12922.6|12926.4|12924.4|12924.1|12921.7|229
1759756200000|2025-10-06 13:10:00|12924.1|12922.5|12927|12925.4|12927.6|12926|12924.1|12922.5|188
1759756500000|2025-10-06 13:15:00|12927.1|12925.5|12928|12925.6|12928.5|12926.1|12925.9|12924.3|205
1759756800000|2025-10-06 13:20:00|12928.1|12925.7|12929.3|12926.9|12929.4|12927|12927.3|12925.4|177
1759757100000|2025-10-06 13:25:00|12929.2|12926.8|12929|12927.4|12929.5|12927.9|12928.2|12926.6|221
1759757400000|2025-10-06 13:30:00|12928.9|12927.3|12931.3|12928.9|12931.7|12929.3|12928.3|12925.9|299
1759757700000|2025-10-06 13:35:00|12931.2|12928.8|12927.1|12924.7|12931.6|12929.2|12926.5|12924.1|253
1759758000000|2025-10-06 13:40:00|12927|12924.6|12923.8|12922.2|12927.1|12924.8|12923.3|12921.2|297
1759758300000|2025-10-06 13:45:00|12923.7|12922.1|12923.6|12922|12924.4|12922.8|12923.1|12921.5|210
1759758600000|2025-10-06 13:50:00|12923.5|12921.9|12922.1|12919.7|12924.2|12922.2|12921.7|12919.3|250
1759758900000|2025-10-06 13:55:00|12922.2|12919.8|12920.7|12918.3|12922.2|12920.2|12919|12917.2|292
1759759200000|2025-10-06 14:00:00|12920.8|12918.4|12918.6|12916.2|12921.7|12919.7|12917.3|12915.2|252
1759759500000|2025-10-06 14:05:00|12918.4|12916|12916.2|12914.6|12919.4|12917.6|12916.2|12914.6|268
1759759800000|2025-10-06 14:10:00|12916.1|12914.5|12916.8|12915.2|12917|12915.4|12915.5|12913.9|275
1759760100000|2025-10-06 14:15:00|12916.9|12915.3|12919.3|12917.7|12919.3|12917.7|12915.9|12914.3|294
1759760400000|2025-10-06 14:20:00|12919.2|12917.6|12918.3|12916.7|12920.4|12918.8|12918|12916.4|246
1759760700000|2025-10-06 14:25:00|12918.1|12916.5|12918.4|12916.8|12919.1|12917.5|12917.7|12916.1|185
1759761000000|2025-10-06 14:30:00|12918.3|12916.7|12918.4|12916.8|12920|12918.2|12918.1|12916.5|236
1759761300000|2025-10-06 14:35:00|12918.5|12916.9|12918.4|12916|12919.5|12917.6|12917.5|12915.2|162
1759761600000|2025-10-06 14:40:00|12918.5|12916.1|12915.1|12912.7|12918.8|12916.4|12914.9|12912.7|169
1759761900000|2025-10-06 14:45:00|12915|12912.6|12914|12912.4|12915.2|12913.5|12913.8|12911.8|185
1759762200000|2025-10-06 14:50:00|12913.9|12912.3|12912.7|12911.1|12914.7|12912.9|12911.3|12909.6|282
1759762500000|2025-10-06 14:55:00|12912.8|12911.2|12911.7|12910.1|12913.8|12912.2|12911.4|12909.5|251
1759762800000|2025-10-06 15:00:00|12912|12909.6|12910.4|12908.8|12912.4|12910.8|12909.5|12907.9|282
1759763100000|2025-10-06 15:05:00|12910.5|12908.9|12912.1|12910.5|12912.1|12910.5|12909.8|12907.9|202
1759763400000|2025-10-06 15:10:00|12912|12910.4|12911.8|12910.2|12912.7|12911.1|12910.9|12908.9|176
1759763700000|2025-10-06 15:15:00|12911.9|12910.3|12913.3|12911.7|12913.7|12912.1|12911.7|12910|264
1759764000000|2025-10-06 15:20:00|12913.4|12911.8|12914.5|12912.9|12914.8|12913.2|12912.8|12911.2|181
1759764300000|2025-10-06 15:25:00|12914.6|12913|12914.8|12913.2|12915|12913.4|12914|12912.4|200
1759764600000|2025-10-06 15:30:00|12914.9|12913.3|12914.8|12913.2|12915.8|12914.2|12914.7|12913.1|233
1759764900000|2025-10-06 15:35:00|12914.7|12913.1|12917.1|12914.7|12917.3|12914.9|12914.7|12912.9|187
1759765200000|2025-10-06 15:40:00|12917.2|12914.8|12916.1|12913.7|12918.2|12915.8|12915.9|12913.5|204
1759765500000|2025-10-06 15:45:00|12915.8|12914.2|12916.9|12914.5|12917|12914.8|12915.2|12912.8|244
1759765800000|2025-10-06 15:50:00|12917|12914.6|12916.9|12914.5|12917.3|12915.2|12916.1|12913.7|205
1759766100000|2025-10-06 15:55:00|12916.8|12914.4|12915.1|12913.5|12917|12914.7|12914.9|12913.3|184
1759766400000|2025-10-06 16:00:00|12915|12913.4|12915|12913.4|12915.4|12913.8|12914.3|12912.7|128
1759766700000|2025-10-06 16:05:00|12914.9|12913.3|12913.6|12912|12915.3|12913.7|12913|12911.4|106
1759767000000|2025-10-06 16:10:00|12913.5|12911.9|12917|12915.4|12917|12915.4|12913.5|12911.9|239
1759767300000|2025-10-06 16:15:00|12917.1|12915.5|12917.6|12916|12917.9|12916|12916.2|12914.6|117
1759767600000|2025-10-06 16:20:00|12917.4|12915.8|12916.9|12915.3|12917.9|12916.3|12916.9|12914.8|150
1759767900000|2025-10-06 16:25:00|12917|12915.4|12917.2|12915.6|12917.9|12915.8|12916.4|12914.8|150
1759768200000|2025-10-06 16:30:00|12917.3|12915.7|12917.8|12916.2|12918|12916.3|12917|12915.3|83
1759768500000|2025-10-06 16:35:00|12917.9|12916.3|12917.7|12916.1|12918.4|12916.8|12917.6|12915.8|95
1759768800000|2025-10-06 16:40:00|12917.5|12915.9|12918|12916.4|12918.9|12917.3|12917.5|12915.9|139
1759769100000|2025-10-06 16:45:00|12918.1|12916.5|12918.2|12915.8|12918.3|12916.7|12917.2|12915.1|157
1759769400000|2025-10-06 16:50:00|12918.1|12915.7|12917.3|12914.9|12918.2|12915.8|12917|12914.6|178
1759769700000|2025-10-06 16:55:00|12917.4|12915|12916.4|12914|12917.7|12915.3|12916.1|12913.7|168
1759770000000|2025-10-06 17:00:00|12916.2|12913.8|12915.4|12913|12916.5|12914.1|12915.1|12912.7|175
1759770300000|2025-10-06 17:05:00|12915.2|12912.8|12915|12913.4|12916.2|12913.8|12915|12912.8|152
1759770600000|2025-10-06 17:10:00|12915.5|12913.1|12914.6|12913|12915.5|12913.2|12914|12911.8|111
1759770900000|2025-10-06 17:15:00|12914.8|12913.2|12914.4|12912.8|12915.8|12914|12914.4|12912.8|110
1759771200000|2025-10-06 17:20:00|12914.5|12912.9|12914.6|12913|12915.6|12913.9|12914.4|12912.8|145
1759771500000|2025-10-06 17:25:00|12914.5|12912.9|12914.8|12913.2|12915.1|12913.3|12914.1|12912.4|183
1759771800000|2025-10-06 17:30:00|12914.9|12913.3|12915.1|12913.5|12915.5|12913.9|12914.9|12912.8|153
1759772100000|2025-10-06 17:35:00|12915.3|12913.7|12913.7|12912.1|12915.4|12913.8|12913.5|12911.9|161
1759772400000|2025-10-06 17:40:00|12913.8|12912.2|12914.8|12913.2|12914.9|12913.3|12913.7|12912.1|93
1759772700000|2025-10-06 17:45:00|12914.9|12913.3|12915.6|12914|12915.9|12914|12914.8|12912.9|168
1759773000000|2025-10-06 17:50:00|12915.4|12913.8|12916.4|12914.8|12916.4|12914.8|12915.4|12913.8|109
1759773300000|2025-10-06 17:55:00|12916.3|12914.7|12916.1|12914.5|12916.7|12915|12915.8|12914.1|122
1759773600000|2025-10-06 18:00:00|12916|12914.4|12915|12913.4|12916.3|12914.7|12914.9|12913.3|106
1759773900000|2025-10-06 18:05:00|12914.9|12913.3|12915.8|12914.2|12915.9|12914.3|12914.8|12913.2|87
1759774200000|2025-10-06 18:10:00|12915.9|12914.3|12915.8|12914.2|12916.4|12914.6|12915.4|12913.8|91
1759774500000|2025-10-06 18:15:00|12915.7|12914.1|12914.9|12913.3|12915.9|12914.3|12914.9|12912.9|131
1759774800000|2025-10-06 18:20:00|12915|12913.4|12914.8|12913.2|12915.3|12913.4|12914.3|12912.7|111
1759775100000|2025-10-06 18:25:00|12914.9|12913.3|12913.8|12912.2|12914.9|12913.3|12912.9|12911.3|142
1759775400000|2025-10-06 18:30:00|12913.7|12912.1|12914.2|12912.6|12915.2|12912.9|12913.7|12912.1|128
1759775700000|2025-10-06 18:35:00|12914.3|12912.7|12915.7|12913.3|12916|12913.9|12914.2|12912.6|84
1759776000000|2025-10-06 18:40:00|12915.6|12913.2|12914.7|12913.1|12916.2|12913.9|12914.5|12912.9|114
1759776300000|2025-10-06 18:45:00|12914.8|12913.2|12915|12912.6|12915|12913.2|12913.8|12912.2|109
1759776600000|2025-10-06 18:50:00|12914.9|12912.5|12915.3|12913.7|12915.7|12914.1|12914.4|12912.5|157
1759776900000|2025-10-06 18:55:00|12915.2|12913.6|12914.4|12912.8|12916.2|12913.9|12914.3|12912.7|143
1759777200000|2025-10-06 19:00:00|12914.3|12912.7|12914|12912.4|12915.2|12913.2|12913.5|12911.9|169
1759777500000|2025-10-06 19:05:00|12914.1|12912.5|12913.9|12912.3|12915|12912.9|12913.7|12911.6|97
1759777800000|2025-10-06 19:10:00|12913.8|12912.2|12913|12911.4|12914.2|12912.3|12912.8|12911.2|104
1759778100000|2025-10-06 19:15:00|12912.9|12911.3|12913.4|12911.8|12913.5|12911.9|12912.9|12911.3|135
1759778400000|2025-10-06 19:20:00|12913.3|12911.7|12913.2|12911.6|12913.8|12912.2|12912.9|12911.1|127
1759778700000|2025-10-06 19:25:00|12913.1|12911.5|12912.9|12911.3|12913.5|12911.9|12912.7|12910.9|92
1759779000000|2025-10-06 19:30:00|12913|12911.4|12913|12910.6|12913.2|12911.5|12912.5|12910.5|66
1759779300000|2025-10-06 19:35:00|12913.1|12910.7|12911.9|12909.5|12913.1|12910.7|12911.8|12909.4|82
1759779600000|2025-10-06 19:40:00|12912|12909.6|12912|12909.6|12912.4|12910|12912|12909.6|63
1759779900000|2025-10-06 19:45:00|12912.1|12909.7|12912.7|12911.1|12913.7|12911.8|12911.9|12909.5|77
1759780200000|2025-10-06 19:50:00|12912.8|12911.2|12913.3|12911.7|12913.5|12911.9|12912.5|12910.9|96
1759780500000|2025-10-06 19:55:00|12913.4|12911.8|12916.4|12914.8|12916.7|12915.1|12913.3|12911.5|190
1759780800000|2025-10-06 20:00:00|12916.5|12914.9|12915.2|12913.6|12917.2|12915.6|12914.9|12913.3|154
1759781100000|2025-10-06 20:05:00|12915|12913.4|12915.4|12913.8|12916.2|12914.2|12915|12913.4|100
1759781400000|2025-10-06 20:10:00|12916|12913.6|12916.1|12913.7|12916.1|12913.9|12915.2|12913.4|61
1759781700000|2025-10-06 20:15:00|12916.2|12913.8|12915|12913.4|12916.2|12914.4|12914.6|12912.6|69
1759782000000|2025-10-06 20:20:00|12915.4|12913|12914.1|12912.5|12915.4|12913.3|12913.4|12911|60
1759782300000|2025-10-06 20:25:00|12914.2|12912.6|12914.8|12912.4|12915.1|12913.1|12913.9|12912|123
1759782600000|2025-10-06 20:30:00|12914.7|12912.3|12916.6|12908.8|12916.9|12912.4|12913.5|12908.8|44
1759782900000|2025-10-06 20:35:00|12915.3|12909.9|12916.9|12908.8|12917.2|12912.1|12913.7|12907.9|54
1759783200000|2025-10-06 20:40:00|12916.8|12908.4|12914.6|12912.2|12917.7|12912.2|12914.6|12908.3|79
1759783500000|2025-10-06 20:45:00|12915.2|12911|12915.8|12911.2|12917.6|12912.3|12914.2|12909.2|60
1759783800000|2025-10-06 20:50:00|12915.9|12910.8|12917.2|12909.1|12917.5|12911.3|12915|12908.7|73
1759784100000|2025-10-06 20:55:00|12915.3|12909|12926.2|12910.2|12926.3|12913.7|12915.3|12908.2|124
1759784400000|2025-10-06 21:00:00|12926.1|12910.1|12932.2|12916.2|12932.2|12916.2|12926.1|12910.1|8
1759784700000|2025-10-06 21:05:00|12930.4|12914.4|12930.9|12914.9|12930.9|12914.9|12929.3|12913.3|33
1759785000000|2025-10-06 21:10:00|12930.8|12914.8|12927.8|12911.8|12930.8|12914.8|12927.2|12911.2|87
1759785300000|2025-10-06 21:15:00|12927.9|12911.9|12927.8|12911.8|12928.8|12912.8|12927.7|12911.7|56
1759785600000|2025-10-06 21:20:00|12927.9|12911.9|12927.6|12911.6|12929.4|12913.4|12925|12909|128
1759785900000|2025-10-06 21:25:00|12927.3|12911.3|12927.7|12911.7|12929.2|12913.2|12927.2|12911.2|113
1759786200000|2025-10-06 21:30:00|12928|12912|12926.7|12910.7|12929.1|12913.1|12925.1|12909.1|209
1759786500000|2025-10-06 21:35:00|12927.3|12911.3|12925|12909|12927.4|12911.4|12924.8|12908.8|168
1759786800000|2025-10-06 21:40:00|12925.1|12909.1|12924|12908|12926.7|12910.7|12923.6|12907.6|174
1759787100000|2025-10-06 21:45:00|12923.9|12907.9|12925.6|12909.6|12927.5|12911.5|12923.5|12907.5|206
1759787400000|2025-10-06 21:50:00|12925.4|12909.4|12925.9|12909.9|12927|12911|12925.2|12909.2|154
1759787700000|2025-10-06 21:55:00|12925.6|12909.6|12926.1|12910.1|12927|12911|12924.3|12909.2|162
1759788000000|2025-10-06 22:00:00|12926|12910|12921.1|12910|12926.5|12911.7|12920.4|12909.1|341
1759788300000|2025-10-06 22:05:00|12921.2|12909.9|12921.4|12911.6|12922|12911.9|12919.2|12909.5|271
1759788600000|2025-10-06 22:10:00|12921.5|12911.8|12918.2|12911.9|12923.4|12914.5|12917.8|12910.8|224
1759788900000|2025-10-06 22:15:00|12918.1|12912|12918.4|12911.7|12919|12912.4|12917.7|12911.5|117
1759789200000|2025-10-06 22:20:00|12918.5|12911.8|12917.5|12912.6|12918.5|12912.6|12917.5|12911.7|139
1759789500000|2025-10-06 22:25:00|12917.4|12912.4|12915.8|12910.4|12918|12912.5|12915.2|12909.9|128
1759789800000|2025-10-06 22:30:00|12915.7|12910.3|12919.6|12912.3|12919.8|12913.2|12915.7|12910.3|146
1759790100000|2025-10-06 22:35:00|12919.7|12912.4|12917.1|12914|12920.3|12914|12917|12910.9|142
1759790400000|2025-10-06 22:40:00|12917.9|12913.9|12917.3|12913.7|12919.7|12915.3|12917.3|12913.2|115
1759790700000|2025-10-06 22:45:00|12917.7|12913.1|12916.8|12912.2|12918.5|12914.3|12916.3|12911.8|101
1759791000000|2025-10-06 22:50:00|12916.7|12912.1|12916.3|12912.7|12917.3|12912.7|12916.2|12911.8|92
1759791300000|2025-10-06 22:55:00|12917|12912|12915.7|12911.3|12917.2|12912.5|12915.2|12911.1|102
1759791600000|2025-10-06 23:00:00|12915.4|12911.6|12915.1|12912|12916.1|12912.7|12914.6|12911.5|191
1759791900000|2025-10-06 23:05:00|12914.8|12912.4|12916.1|12912.8|12916.3|12913.4|12914.6|12911.8|96
1759792200000|2025-10-06 23:10:00|12916|12913|12916.2|12913.8|12916.7|12913.9|12915.7|12912.2|176
1759792500000|2025-10-06 23:15:00|12916.3|12913.9|12916.7|12913.4|12916.8|12914|12915.7|12912.8|120
1759792800000|2025-10-06 23:20:00|12916.3|12913.6|12916.6|12913.5|12916.6|12914|12916.1|12913.4|43
1759793100000|2025-10-06 23:25:00|12916.4|12913.4|12917.7|12915.3|12919.2|12916.4|12916.3|12913.4|66
1759793400000|2025-10-06 23:30:00|12917.8|12915.4|12918|12915.6|12918.5|12916|12917.2|12914.5|139
1759793700000|2025-10-06 23:35:00|12918.1|12915.7|12918.2|12915.8|12918.5|12916.2|12917.5|12915.1|119
1759794000000|2025-10-06 23:40:00|12917.8|12915.4|12913.1|12910.7|12918.2|12916.1|12911.2|12908.7|228
1759794300000|2025-10-06 23:45:00|12913|12910.6|12912.3|12909.9|12913.8|12911|12911.1|12908.6|279
1759794600000|2025-10-06 23:50:00|12912.7|12910.3|12912.8|12910.4|12913.2|12910.8|12911.4|12908.9|228
1759794900000|2025-10-06 23:55:00|12913.2|12910.8|12913.5|12911.1|12913.7|12911.3|12911.9|12909.5|303
1759795200000|2025-10-07 00:00:00|12913.4|12911|12914.6|12913|12915.2|12913.6|12913|12910.7|232
1759795500000|2025-10-07 00:05:00|12914.7|12913.1|12915.7|12914.1|12916.6|12914.2|12914.7|12913.1|147
1759795800000|2025-10-07 00:10:00|12916.4|12914|12917.4|12915|12917.7|12915.8|12915.8|12913.5|213
1759796100000|2025-10-07 00:15:00|12917.3|12914.9|12916.1|12914.5|12917.8|12915.9|12915.9|12914.3|178
1759796400000|2025-10-07 00:20:00|12916|12914.4|12916.7|12914.3|12917.2|12915|12915.7|12913.6|160
1759796700000|2025-10-07 00:25:00|12917|12914.6|12918.3|12915.9|12918.4|12916.3|12916|12913.9|244
1759797000000|2025-10-07 00:30:00|12918.4|12916|12919.9|12918.3|12920.3|12918.4|12917.8|12915.8|201
1759797300000|2025-10-07 00:35:00|12919.7|12918.1|12919.9|12918.3|12920.4|12918.4|12919.1|12916.9|188
1759797600000|2025-10-07 00:40:00|12919.8|12918.2|12919.6|12918|12920.3|12918.3|12918.4|12916.8|144
1759797900000|2025-10-07 00:45:00|12919.5|12917.9|12921.5|12919.9|12921.9|12919.9|12919.3|12917.5|150
1759798200000|2025-10-07 00:50:00|12921.4|12919.8|12919.4|12917.8|12921.9|12919.9|12919.3|12917.7|196
1759798500000|2025-10-07 00:55:00|12919.3|12917.7|12918.9|12917.3|12919.5|12917.9|12918.6|12917|196
1759798800000|2025-10-07 01:00:00|12919.1|12917.5|12922.4|12920.8|12922.4|12920.8|12919|12917.4|157
1759799100000|2025-10-07 01:05:00|12922.3|12920.7|12921.4|12919.8|12923.8|12922.2|12921.4|12919.8|238
1759799400000|2025-10-07 01:10:00|12921.6|12920|12920.7|12919.1|12922.5|12920.5|12920.7|12919.1|134
1759799700000|2025-10-07 01:15:00|12920.6|12919|12918.8|12917.2|12921.1|12919.5|12917.7|12915.3|140
1759800000000|2025-10-07 01:20:00|12918.7|12917.1|12916.5|12914.9|12919.2|12917.1|12915.5|12913.9|134
1759800300000|2025-10-07 01:25:00|12916.4|12914.8|12916.5|12914.9|12916.6|12915|12915.7|12914.1|139
1759800600000|2025-10-07 01:30:00|12916.6|12915|12918.1|12916.5|12919.1|12917.5|12916.5|12914.9|146
1759800900000|2025-10-07 01:35:00|12918.2|12916.6|12919.1|12917.5|12919.3|12917.7|12917.7|12916.1|137
1759801200000|2025-10-07 01:40:00|12919.3|12917.7|12920.5|12918.9|12920.8|12919.2|12919.1|12917.5|174
1759801500000|2025-10-07 01:45:00|12920.6|12919|12919.1|12917.5|12920.7|12919.1|12918.6|12917|182
1759801800000|2025-10-07 01:50:00|12919|12917.4|12919.9|12918.3|12920.1|12918.5|12919|12917.4|141
1759802100000|2025-10-07 01:55:00|12920|12918.4|12920.3|12918.7|12920.6|12919|12919.8|12918.2|149
1759802400000|2025-10-07 02:00:00|12920.2|12918.6|12918.9|12917.3|12920.2|12918.6|12918.8|12917.2|146
1759802700000|2025-10-07 02:05:00|12918.8|12917.2|12917.9|12916.3|12919.3|12917.7|12917.6|12915.6|149
1759803000000|2025-10-07 02:10:00|12918|12916.4|12914.2|12912.6|12918|12916.4|12913.1|12911.1|203
1759803300000|2025-10-07 02:15:00|12914.3|12912.7|12913.5|12911.9|12914.5|12912.9|12912.9|12911.3|108
1759803600000|2025-10-07 02:20:00|12913.4|12911.8|12914.4|12912.8|12914.5|12912.9|12913.4|12911.6|72
1759803900000|2025-10-07 02:25:00|12914.3|12912.7|12912.1|12910.5|12914.3|12912.7|12912.1|12910.5|104
1759804200000|2025-10-07 02:30:00|12911.9|12910.3|12911.6|12910|12912.3|12910.6|12911.1|12909.3|110
1759804500000|2025-10-07 02:35:00|12911.5|12909.9|12911.9|12910.3|12912|12910.4|12910.7|12909.1|146
1759804800000|2025-10-07 02:40:00|12911.8|12910.2|12912.4|12910.8|12912.7|12911.1|12911.8|12910.2|141
1759805100000|2025-10-07 02:45:00|12912.6|12911|12912.3|12910.7|12912.7|12911.1|12911.6|12910|140
1759805400000|2025-10-07 02:50:00|12912.2|12910.6|12911|12909.4|12913.3|12911.3|12910.4|12908.8|143
1759805700000|2025-10-07 02:55:00|12910.9|12909.3|12912.5|12910.9|12912.8|12911.2|12910.7|12909.1|150
1759806000000|2025-10-07 03:00:00|12912.4|12910.8|12912.3|12910.7|12912.7|12911|12912.1|12910.3|110
1759806300000|2025-10-07 03:05:00|12912.4|12910.8|12911.5|12909.9|12912.4|12910.8|12911.4|12909.8|148
1759806600000|2025-10-07 03:10:00|12911.6|12910|12906.7|12905.1|12911.6|12910|12906.7|12905.1|119
1759806900000|2025-10-07 03:15:00|12906.5|12904.9|12907|12905.4|12907.5|12905.4|12905.8|12904.2|123
1759807200000|2025-10-07 03:20:00|12907.2|12905.6|12907|12905.4|12908.1|12906|12906.4|12904.8|119
1759807500000|2025-10-07 03:25:00|12907.1|12905.5|12908.2|12905.8|12908.3|12906.1|12906.9|12905.3|128
1759807800000|2025-10-07 03:30:00|12908.3|12905.9|12909.5|12907.9|12909.7|12908.1|12907.5|12905.7|106
1759808100000|2025-10-07 03:35:00|12909.4|12907.8|12909.4|12907.8|12909.9|12908.3|12908.7|12907.1|98
1759808400000|2025-10-07 03:40:00|12909.3|12907.7|12909|12907.4|12909.7|12908.1|12908.6|12907|98
1759808700000|2025-10-07 03:45:00|12909.1|12907.5|12909.2|12907.6|12909.5|12907.9|12908.4|12906.8|115
1759809000000|2025-10-07 03:50:00|12909.1|12907.5|12909.3|12907.7|12909.4|12907.8|12908.8|12907.2|43
1759809300000|2025-10-07 03:55:00|12909.4|12907.8|12909.9|12908.3|12910.7|12909.1|12909.3|12907.7|134
1759809600000|2025-10-07 04:00:00|12909.8|12908.2|12909.6|12908|12910.7|12909.1|12909.4|12907.8|82
1759809900000|2025-10-07 04:05:00|12909.5|12907.9|12908|12906.4|12909.7|12908.1|12908|12906.4|114
1759810200000|2025-10-07 04:10:00|12907.9|12906.3|12907.4|12905.8|12908.3|12906.7|12907.4|12905.8|60
1759810500000|2025-10-07 04:15:00|12907.3|12905.7|12906.8|12905.2|12907.6|12906|12906.6|12905|99
1759810800000|2025-10-07 04:20:00|12907|12905.4|12907|12905.4|12907.2|12905.6|12906.3|12904.7|100
1759811100000|2025-10-07 04:25:00|12907.1|12905.5|12907.1|12905.5|12907.7|12905.8|12906.7|12905.1|56
1759811400000|2025-10-07 04:30:00|12907.2|12905.6|12907.1|12905.5|12907.4|12905.8|12905.9|12904.3|115
1759811700000|2025-10-07 04:35:00|12907.2|12905.6|12909|12907.4|12909|12907.4|12907.2|12905.6|95
1759812000000|2025-10-07 04:40:00|12908.9|12907.3|12910.6|12909|12910.7|12909.1|12908.9|12907.3|137
1759812300000|2025-10-07 04:45:00|12910.7|12909.1|12912.6|12911|12913.2|12911.6|12910.3|12908.7|128
1759812600000|2025-10-07 04:50:00|12912.7|12911.1|12913.2|12911.6|12914|12912.4|12911.8|12910.2|132
1759812900000|2025-10-07 04:55:00|12913.3|12911.7|12912.7|12911.1|12913.8|12912.1|12912.5|12910.9|106
1759813200000|2025-10-07 05:00:00|12912.6|12911|12912.6|12911|12913.7|12911.7|12911.1|12909.5|140
1759813500000|2025-10-07 05:05:00|12912.7|12911.1|12914|12912.4|12914.1|12912.5|12912.6|12911|143
1759813800000|2025-10-07 05:10:00|12914.1|12912.5|12915.7|12914.1|12916.1|12914.5|12913.6|12912|142
1759814100000|2025-10-07 05:15:00|12915.6|12914|12915.5|12913.9|12916.1|12914.5|12914.9|12913.3|106
1759814400000|2025-10-07 05:20:00|12915.4|12913.8|12915.6|12914|12916.2|12914.6|12915.2|12913.6|120
1759814700000|2025-10-07 05:25:00|12915.7|12914.1|12916.1|12914.5|12916.5|12914.9|12915.6|12913.8|90
1759815000000|2025-10-07 05:30:00|12916|12914.4|12916.8|12915.2|12917.6|12916|12916|12914.4|122
1759815300000|2025-10-07 05:35:00|12916.7|12915.1|12918|12916.4|12919.1|12917.5|12916.2|12914.6|154
1759815600000|2025-10-07 05:40:00|12918.1|12916.5|12918.1|12916.5|12918.5|12916.9|12917.1|12915.5|110
1759815900000|2025-10-07 05:45:00|12917.9|12916.3|12917.7|12916.1|12918.2|12916.6|12917.4|12915.8|119
1759816200000|2025-10-07 05:50:00|12917.5|12915.9|12916|12914.4|12918.1|12916.5|12915.8|12914.2|148
1759816500000|2025-10-07 05:55:00|12916.1|12914.5|12915.6|12914|12916.9|12915.3|12915.5|12913.9|193
1759816800000|2025-10-07 06:00:00|12916|12913.6|12919.3|12917.7|12920.2|12918.6|12915.6|12913.6|243
1759817100000|2025-10-07 06:05:00|12919.4|12917.8|12921.1|12919.5|12922.5|12920.7|12919.4|12917.8|256
1759817400000|2025-10-07 06:10:00|12920.8|12919.2|12921.3|12919.7|12922.3|12920.7|12919|12917.4|277
1759817700000|2025-10-07 06:15:00|12921.4|12919.8|12921.5|12919.9|12922.7|12921.1|12920.2|12918.6|279
1759818000000|2025-10-07 06:20:00|12921.4|12919.8|12921.9|12920.3|12922.6|12921|12920.7|12919.1|206
1759818300000|2025-10-07 06:25:00|12922|12920.4|12922.4|12920.8|12923.3|12921.7|12921.6|12920|210
1759818600000|2025-10-07 06:30:00|12922.3|12920.7|12922.8|12921.2|12922.9|12921.3|12921.5|12919.9|170
1759818900000|2025-10-07 06:35:00|12922.7|12921.1|12921.5|12919.9|12922.7|12921.1|12920.5|12918.9|184
1759819200000|2025-10-07 06:40:00|12921.4|12919.8|12920.8|12919.2|12921.8|12920.2|12920.5|12918.9|183
1759819500000|2025-10-07 06:45:00|12921.1|12919.5|12920.8|12919.2|12921.9|12920.3|12920.4|12918.8|157
1759819800000|2025-10-07 06:50:00|12920.9|12919.3|12922.3|12920.7|12922.6|12921|12920.5|12918.9|202
1759820100000|2025-10-07 06:55:00|12922.2|12920.6|12921.8|12920.2|12922.7|12921.1|12920.3|12918.7|216
1759820400000|2025-10-07 07:00:00|12921.9|12920.3|12924.3|12922.7|12924.9|12923.3|12921.7|12920.1|249
1759820700000|2025-10-07 07:05:00|12924.4|12922.8|12928.3|12925.9|12928.5|12926.1|12923.9|12922.3|274
1759821000000|2025-10-07 07:10:00|12928.5|12926.1|12926.7|12925.1|12930.3|12927.9|12926.5|12924.9|228
1759821300000|2025-10-07 07:15:00|12926.6|12925|12923.9|12922.3|12927|12925.4|12923.7|12922.1|196
1759821600000|2025-10-07 07:20:00|12923.8|12922.2|12925.3|12923.7|12926.2|12924.3|12923.3|12921.6|176
1759821900000|2025-10-07 07:25:00|12925.4|12923.8|12922.9|12921.3|12925.4|12923.8|12922.5|12920.9|192
1759822200000|2025-10-07 07:30:00|12923|12921.4|12922.8|12921.2|12923.6|12922|12922.1|12920.3|152
1759822500000|2025-10-07 07:35:00|12922.9|12921.3|12922.3|12920.7|12923.7|12922.1|12922.2|12920.6|137
1759822800000|2025-10-07 07:40:00|12922.2|12920.6|12925.3|12923.7|12925.3|12923.7|12921.8|12920.2|154
1759823100000|2025-10-07 07:45:00|12925.2|12923.6|12926.3|12924.7|12926.8|12925|12924.9|12923.1|187
1759823400000|2025-10-07 07:50:00|12926.2|12924.6|12925.8|12924.2|12926.2|12924.6|12924.7|12922.8|143
1759823700000|2025-10-07 07:55:00|12925.7|12924.1|12924.5|12922.9|12925.9|12924.3|12924.1|12922.5|189
1759824000000|2025-10-07 08:00:00|12924.6|12923|12922.4|12920.8|12925.2|12923.2|12922.4|12920.8|175
1759824300000|2025-10-07 08:05:00|12922.5|12920.9|12922.3|12920.7|12922.7|12921.1|12921.5|12919.9|195
1759824600000|2025-10-07 08:10:00|12922.2|12920.6|12921.3|12919.7|12923|12921.4|12921.2|12919.6|142
1759824900000|2025-10-07 08:15:00|12921.2|12919.6|12923.2|12921.6|12923.7|12922.1|12920.8|12919.2|171
1759825200000|2025-10-07 08:20:00|12923.3|12921.7|12924.2|12922.6|12924.5|12922.9|12923.2|12921.6|143
1759825500000|2025-10-07 08:25:00|12924.3|12922.7|12925|12923.4|12925.3|12923.7|12924.2|12922.5|170
1759825800000|2025-10-07 08:30:00|12925.1|12923.5|12925.8|12924.2|12926.3|12924.3|12923.9|12922.3|170
1759826100000|2025-10-07 08:35:00|12925.9|12924.3|12925.8|12924.2|12926.6|12924.8|12924.9|12923.3|126
1759826400000|2025-10-07 08:40:00|12925.7|12924.1|12926|12924.4|12926.1|12924.5|12924.4|12922.8|175
1759826700000|2025-10-07 08:45:00|12926.1|12924.5|12928.3|12926.7|12929|12927.4|12925.9|12924.3|151
1759827000000|2025-10-07 08:50:00|12928.4|12926.8|12928.1|12926.5|12928.9|12927.3|12926.6|12925|173
1759827300000|2025-10-07 08:55:00|12928|12926.4|12929|12927.4|12929.7|12928.1|12927.7|12926.1|165
1759827600000|2025-10-07 09:00:00|12929.1|12927.5|12927.9|12926.3|12929.3|12927.7|12927.5|12925.9|178
1759827900000|2025-10-07 09:05:00|12927.8|12926.2|12926.6|12925|12928.2|12926.6|12926.5|12924.9|149
1759828200000|2025-10-07 09:10:00|12926.5|12924.9|12927.5|12925.9|12928.3|12926.7|12926.3|12924.7|159
1759828500000|2025-10-07 09:15:00|12927.6|12926|12928.3|12926.7|12928.8|12927.2|12927.3|12925.7|178
1759828800000|2025-10-07 09:20:00|12928.4|12926.8|12929.7|12927.3|12929.7|12927.5|12928|12926|162
1759829100000|2025-10-07 09:25:00|12929.6|12927.2|12929|12927.4|12929.6|12927.8|12928.2|12925.8|168
1759829400000|2025-10-07 09:30:00|12929.1|12927.5|12929.6|12928|12929.7|12928|12928|12926.4|122
1759829700000|2025-10-07 09:35:00|12929.7|12928.1|12930.6|12929|12930.8|12929.2|12929.4|12927.8|142
1759830000000|2025-10-07 09:40:00|12930.5|12928.9|12929|12927.4|12931.4|12929.7|12928.6|12927|161
1759830300000|2025-10-07 09:45:00|12929.1|12927.5|12929.4|12927.8|12929.7|12928.1|12928.7|12927.1|177
1759830600000|2025-10-07 09:50:00|12929.3|12927.7|12926.7|12925.1|12929.3|12927.7|12926.3|12924.7|155
1759830900000|2025-10-07 09:55:00|12926.8|12925.2|12925.8|12924.2|12927.8|12926.1|12925.7|12924.1|177
1759831200000|2025-10-07 10:00:00|12925.7|12924.1|12928.1|12925.7|12928.1|12926.2|12925.6|12924|195
1759831500000|2025-10-07 10:05:00|12928|12925.6|12925.5|12923.9|12928.1|12926.2|12925.4|12923.8|168
1759831800000|2025-10-07 10:10:00|12925.6|12924|12926.1|12924.5|12926.7|12925.1|12924.9|12923.3|143
1759832100000|2025-10-07 10:15:00|12926|12924.4|12925.7|12924.1|12926.2|12924.6|12925.4|12923.8|152
1759832400000|2025-10-07 10:20:00|12925.8|12924.2|12925.8|12924.2|12926.1|12924.5|12925.3|12923.7|91
1759832700000|2025-10-07 10:25:00|12925.9|12924.3|12925.8|12924.2|12926.3|12924.7|12925|12923.4|123
1759833000000|2025-10-07 10:30:00|12925.7|12924.1|12925.8|12924.2|12925.9|12924.3|12924.6|12923|134
1759833300000|2025-10-07 10:35:00|12925.7|12924.1|12924.2|12922.6|12926|12924.2|12923.9|12921.9|144
1759833600000|2025-10-07 10:40:00|12924|12922.4|12924.9|12923.3|12924.9|12923.3|12923.7|12921.9|140
1759833900000|2025-10-07 10:45:00|12925.4|12923|12925.4|12923.8|12926.6|12924.4|12924.8|12922.9|151
1759834200000|2025-10-07 10:50:00|12925.5|12923.9|12924.9|12923.3|12926|12924.2|12924.9|12923|124
1759834500000|2025-10-07 10:55:00|12925|12923.4|12926.4|12924.8|12927.2|12925|12925|12923.3|223
1759834800000|2025-10-07 11:00:00|12926.3|12924.7|12928.6|12926.2|12929.1|12926.9|12926.3|12924.4|203
1759835100000|2025-10-07 11:05:00|12928.3|12925.9|12930.2|12928.6|12930.9|12928.6|12928.3|12925.9|159
1759835400000|2025-10-07 11:10:00|12930.4|12928.8|12930.9|12928.5|12931.4|12929.1|12930.3|12927.9|161
1759835700000|2025-10-07 11:15:00|12931|12928.6|12931.2|12928.8|12931.4|12929|12930.2|12927.8|153
1759836000000|2025-10-07 11:20:00|12931.3|12928.9|12934.1|12931.7|12934.3|12931.9|12931.2|12928.8|141
1759836300000|2025-10-07 11:25:00|12934|12931.6|12935.1|12933.5|12935.9|12933.5|12934|12931.6|179
1759836600000|2025-10-07 11:30:00|12935.4|12933|12935.5|12933.1|12935.7|12933.6|12934.2|12931.8|125
1759836900000|2025-10-07 11:35:00|12935.4|12933|12934.1|12932.5|12935.8|12933.8|12934|12932.4|129
1759837200000|2025-10-07 11:40:00|12934.2|12932.6|12933.7|12931.3|12934.4|12932.7|12933.2|12931.3|111
1759837500000|2025-10-07 11:45:00|12933.8|12931.4|12935.5|12933.9|12935.6|12934|12932.8|12931.1|133
1759837800000|2025-10-07 11:50:00|12935.6|12934|12936.2|12933.8|12936.8|12935.2|12935.5|12933.6|167
1759838100000|2025-10-07 11:55:00|12936.3|12933.9|12933.2|12931.6|12936.3|12933.9|12932.5|12930.9|188
1759838400000|2025-10-07 12:00:00|12933.3|12931.7|12932.5|12930.1|12933.7|12932.1|12930.7|12929|225
1759838700000|2025-10-07 12:05:00|12932.3|12929.9|12931.5|12929.1|12933.6|12931.5|12931|12929|206
1759839000000|2025-10-07 12:10:00|12931.7|12929.3|12934.2|12932.6|12934.3|12932.7|12931.3|12929.1|219
1759839300000|2025-10-07 12:15:00|12934.3|12932.7|12935.3|12932.9|12935.9|12934.2|12934.2|12932.5|217
1759839600000|2025-10-07 12:20:00|12935.4|12933|12935.2|12933.6|12936.7|12935.1|12933.8|12932.2|229
1759839900000|2025-10-07 12:25:00|12935.1|12933.5|12932.2|12929.8|12935.2|12933.6|12931.8|12929.8|226
1759840200000|2025-10-07 12:30:00|12932.7|12929.6|12933.7|12932.1|12934.3|12932.7|12932.4|12929.6|201
1759840500000|2025-10-07 12:35:00|12933.8|12932.2|12930.9|12929.3|12933.8|12932.2|12929.5|12927.9|240
1759840800000|2025-10-07 12:40:00|12930.8|12929.2|12929.8|12928.2|12931.8|12930.2|12929.6|12928|168
1759841100000|2025-10-07 12:45:00|12929.9|12928.3|12928.8|12927.2|12930.4|12928.8|12928.3|12926.7|144
1759841400000|2025-10-07 12:50:00|12928.9|12927.3|12928.7|12927.1|12930.9|12929.3|12928.5|12926.9|197
1759841700000|2025-10-07 12:55:00|12928.8|12927.2|12926.9|12925.3|12929.3|12927.3|12926.8|12925.2|198
1759842000000|2025-10-07 13:00:00|12927|12925.4|12927.2|12924.8|12928.5|12926.8|12926.5|12924.4|269
1759842300000|2025-10-07 13:05:00|12927.1|12924.7|12924|12922.4|12927.2|12924.8|12923.4|12921.8|243
1759842600000|2025-10-07 13:10:00|12923.9|12922.3|12926.9|12925.3|12928.2|12925.9|12923.8|12921.8|225
1759842900000|2025-10-07 13:15:00|12927.1|12925.5|12925.1|12922.7|12927.3|12925.5|12924.4|12922.5|224
1759843200000|2025-10-07 13:20:00|12925.2|12922.8|12924.4|12922|12925.3|12923.3|12923.6|12921.8|175
1759843500000|2025-10-07 13:25:00|12924.3|12921.9|12924.5|12922.1|12924.6|12923|12922.8|12921.2|186
1759843800000|2025-10-07 13:30:00|12924.1|12922.5|12925|12923.4|12926.4|12924.5|12924.1|12922.4|244
1759844100000|2025-10-07 13:35:00|12924.9|12923.3|12927|12925.4|12928.1|12926.5|12924.3|12922.7|224
1759844400000|2025-10-07 13:40:00|12927.1|12925.5|12924.8|12923.2|12927.1|12925.5|12924|12922.4|194
1759844700000|2025-10-07 13:45:00|12924.7|12923.1|12924.4|12922.8|12925.3|12923.7|12923.8|12922.2|225
1759845000000|2025-10-07 13:50:00|12924.5|12922.9|12927.2|12925.6|12927.7|12926.1|12924.1|12922.5|267
1759845300000|2025-10-07 13:55:00|12927|12925.4|12927.2|12925.6|12927.9|12926.3|12925.7|12924.1|168
1759845600000|2025-10-07 14:00:00|12927.8|12926.2|12928.4|12926.8|12929.3|12927.7|12927.7|12926.1|291
1759845900000|2025-10-07 14:05:00|12928.5|12926.9|12928.8|12927.2|12930.2|12928.6|12927.7|12926.1|317
1759846200000|2025-10-07 14:10:00|12928.7|12927.1|12928.2|12926.6|12929.1|12927.5|12927|12925.4|262
1759846500000|2025-10-07 14:15:00|12928.1|12926.5|12925.7|12924.1|12928.1|12926.5|12925.5|12923.9|215
1759846800000|2025-10-07 14:20:00|12925.6|12924|12927.1|12925.5|12927.9|12926.3|12925.4|12923.8|224
1759847100000|2025-10-07 14:25:00|12927.2|12925.6|12929.2|12927.6|12929.2|12927.6|12927|12925.4|235
1759847400000|2025-10-07 14:30:00|12929.1|12927.5|12928.9|12927.3|12930.2|12928.2|12928|12926.4|266
1759847700000|2025-10-07 14:35:00|12928.8|12927.2|12928.8|12927.2|12930.3|12928|12927.7|12926.1|188
1759848000000|2025-10-07 14:40:00|12928.9|12927.3|12929|12927.4|12929.2|12927.5|12927.5|12925.9|214
1759848300000|2025-10-07 14:45:00|12928.9|12927.3|12927.8|12926.2|12928.9|12927.3|12927.5|12925.9|175
1759848600000|2025-10-07 14:50:00|12927.7|12926.1|12927.1|12925.5|12929.1|12927.4|12926.9|12925.3|215
1759848900000|2025-10-07 14:55:00|12926.9|12925.3|12925.4|12923.8|12927.2|12925.6|12924.5|12922.9|196
1759849200000|2025-10-07 15:00:00|12925.5|12923.9|12924.4|12922.8|12926.3|12924.7|12924.3|12922.7|276
1759849500000|2025-10-07 15:05:00|12924.3|12922.7|12923.3|12920.9|12924.5|12922.9|12921.9|12920.2|251
1759849800000|2025-10-07 15:10:00|12923.2|12920.8|12920.9|12919.3|12923.3|12921|12920.7|12919.1|209
1759850100000|2025-10-07 15:15:00|12921|12919.4|12920.3|12917.9|12921.2|12919.4|12918.1|12916.5|181
1759850400000|2025-10-07 15:20:00|12920.4|12918|12920.4|12918.8|12921|12919.1|12918.7|12917.1|188
1759850700000|2025-10-07 15:25:00|12920.5|12918.9|12922.2|12919.8|12922.4|12920.4|12920.4|12918.4|177
1759851000000|2025-10-07 15:30:00|12922.3|12919.9|12923.1|12921.5|12924|12922.4|12921.8|12919.8|183
1759851300000|2025-10-07 15:35:00|12923.2|12921.6|12924|12922.4|12925.1|12923.3|12922.4|12920.6|224
1759851600000|2025-10-07 15:40:00|12924.2|12922.6|12921.5|12919.9|12924.9|12923|12921.2|12919.6|256
1759851900000|2025-10-07 15:45:00|12921.3|12919.7|12921.1|12919.5|12922.1|12920.5|12919.9|12918.3|317
1759852200000|2025-10-07 15:50:00|12921.2|12919.6|12922.5|12920.9|12922.7|12921.1|12920.8|12919.2|280
1759852500000|2025-10-07 15:55:00|12922.6|12921|12923.1|12921.5|12923.3|12921.7|12922|12920.4|299
1759852800000|2025-10-07 16:00:00|12923.2|12921.6|12922.1|12920.5|12923.6|12922|12921.6|12920|284
1759853100000|2025-10-07 16:05:00|12922.2|12920.6|12920.9|12919.3|12922.8|12921.2|12920.3|12918.7|261
1759853400000|2025-10-07 16:10:00|12920.8|12919.2|12921.4|12919.8|12922.1|12920.5|12919.5|12917.9|231
1759853700000|2025-10-07 16:15:00|12921.3|12919.7|12922.2|12920.6|12922.8|12921.2|12921.3|12919.7|229
1759854000000|2025-10-07 16:20:00|12922.1|12920.5|12920.8|12919.2|12922.8|12921.2|12920.2|12918.6|278
1759854300000|2025-10-07 16:25:00|12920.7|12919.1|12920.7|12919.1|12921.5|12919.9|12919.5|12917.9|251
1759854600000|2025-10-07 16:30:00|12920.8|12919.2|12921.5|12919.9|12922.9|12921.3|12920.4|12918.8|262
1759854900000|2025-10-07 16:35:00|12921.7|12919.3|12919.9|12918.3|12921.9|12920.2|12919.7|12918.1|201
1759855200000|2025-10-07 16:40:00|12919.8|12918.2|12921.6|12920|12923|12921.4|12919.3|12917.7|255
1759855500000|2025-10-07 16:45:00|12921.7|12920.1|12921.6|12920|12922.6|12921|12921.3|12919.7|157
1759855800000|2025-10-07 16:50:00|12921.5|12919.9|12922.4|12920|12923.1|12920.7|12921.1|12919.5|204
1759856100000|2025-10-07 16:55:00|12922.3|12919.9|12921.2|12919.6|12922.9|12920.3|12920.3|12918.4|266
1759856400000|2025-10-07 17:00:00|12921.1|12919.5|12918.5|12916.9|12921.5|12919.9|12916|12914.4|310
1759856700000|2025-10-07 17:05:00|12918.4|12916.8|12917|12915.4|12919.3|12917.7|12916.8|12915.2|177
1759857000000|2025-10-07 17:10:00|12916.9|12915.3|12920|12917.6|12920.4|12918|12916.7|12914.9|225
1759857300000|2025-10-07 17:15:00|12919.9|12917.5|12922.1|12919.7|12922.7|12920.6|12919.9|12917.5|165
1759857600000|2025-10-07 17:20:00|12922.2|12919.8|12921.8|12920.2|12923.3|12921|12921.5|12919.3|153
1759857900000|2025-10-07 17:25:00|12921.7|12920.1|12922.6|12921|12923.6|12921.2|12921.6|12920|171
1759858200000|2025-10-07 17:30:00|12922.8|12921.2|12922.5|12920.9|12924|12922.1|12922.1|12920.3|198
1759858500000|2025-10-07 17:35:00|12922.6|12921|12921.9|12920.3|12923.7|12922|12921.4|12919.6|182
1759858800000|2025-10-07 17:40:00|12922.3|12919.9|12920.7|12919.1|12922.9|12920.9|12920.2|12918.6|222
1759859100000|2025-10-07 17:45:00|12920.8|12919.2|12922.5|12920.9|12922.8|12921.2|12920.6|12919|149
1759859400000|2025-10-07 17:50:00|12922.7|12921.1|12922.7|12921.1|12923.2|12921.6|12921.8|12919.5|222
1759859700000|2025-10-07 17:55:00|12922.6|12921|12925.2|12922.8|12925.5|12923.5|12922.6|12921|188
1759860000000|2025-10-07 18:00:00|12925.1|12922.7|12927.2|12924.8|12927.7|12926|12924.7|12922.6|194
1759860300000|2025-10-07 18:05:00|12927|12924.6|12927.2|12925.6|12927.7|12925.7|12926|12923.7|238
1759860600000|2025-10-07 18:10:00|12927.3|12925.7|12926.6|12924.2|12928.4|12926.5|12925.8|12924.1|201
1759860900000|2025-10-07 18:15:00|12926.4|12924|12927.1|12924.7|12927.4|12925.5|12925.7|12923.5|180
1759861200000|2025-10-07 18:20:00|12927|12924.6|12927.3|12925.7|12928.7|12926.6|12926.5|12924.6|246
1759861500000|2025-10-07 18:25:00|12927.4|12925.8|12927.7|12926.1|12928|12926.3|12927.1|12924.9|166
1759861800000|2025-10-07 18:30:00|12927.8|12926.2|12930|12927.6|12930|12927.6|12927.5|12925.7|134
1759862100000|2025-10-07 18:35:00|12930.1|12927.7|12930.2|12928.6|12931|12929|12929.5|12927.1|232
1759862400000|2025-10-07 18:40:00|12930.1|12928.5|12928.4|12926.8|12931.5|12929.4|12928.1|12926.4|261
1759862700000|2025-10-07 18:45:00|12928.5|12926.9|12930|12928.4|12930.4|12928.8|12927.7|12926.1|185
1759863000000|2025-10-07 18:50:00|12930.1|12928.5|12927.6|12926|12930.2|12928.5|12927.5|12925.9|163
1759863300000|2025-10-07 18:55:00|12927.5|12925.9|12930|12928.4|12930.5|12928.4|12927.5|12925.9|161
1759863600000|2025-10-07 19:00:00|12930.4|12928|12930.7|12929.1|12931.3|12929.7|12929.7|12926.8|141
1759863900000|2025-10-07 19:05:00|12931.2|12928.8|12930.6|12929|12931.4|12929.5|12930.3|12928.7|111
1759864200000|2025-10-07 19:10:00|12930.5|12928.9|12931.7|12930.1|12931.9|12930.3|12929.9|12928.3|123
1759864500000|2025-10-07 19:15:00|12931.8|12930.2|12933.8|12931.4|12933.8|12931.6|12931.7|12930.1|161
1759864800000|2025-10-07 19:20:00|12933.7|12931.3|12933.8|12932.2|12934.3|12932.7|12933.5|12931.3|111
1759865100000|2025-10-07 19:25:00|12933.7|12932.1|12933.7|12930.5|12934|12932.4|12932.8|12930.4|142
1759865400000|2025-10-07 19:30:00|12933.8|12930.6|12933|12930.6|12934.4|12931.7|12932.6|12930.3|127
1759865700000|2025-10-07 19:35:00|12933.2|12930.8|12934.4|12932.8|12934.9|12933.1|12933.2|12930.2|172
1759866000000|2025-10-07 19:40:00|12934.5|12932.9|12934.4|12932.8|12934.8|12933.2|12934.1|12932.1|81
1759866300000|2025-10-07 19:45:00|12934.6|12933|12934.4|12932.8|12935|12933.2|12934.3|12932.5|86
1759866600000|2025-10-07 19:50:00|12934.5|12932.9|12934.4|12932|12934.8|12932.9|12933.8|12931.8|78
1759866900000|2025-10-07 19:55:00|12934.5|12932.1|12935.1|12931.6|12935.4|12932.9|12934|12931.5|117
1759867200000|2025-10-07 20:00:00|12935.2|12932.3|12935.4|12933|12936.1|12933.4|12934.7|12932|100
1759867500000|2025-10-07 20:05:00|12935.3|12932.9|12935.7|12932.7|12936|12933.1|12934.8|12932|108
1759867800000|2025-10-07 20:10:00|12936|12932.1|12935.4|12933|12936|12933.5|12935.3|12932.1|91
1759868100000|2025-10-07 20:15:00|12935.2|12932.8|12935.4|12933|12936.7|12933.1|12935.1|12931.5|47
1759868400000|2025-10-07 20:20:00|12935.1|12933.5|12934.8|12933.2|12935.9|12933.9|12934.8|12932.8|59
1759868700000|2025-10-07 20:25:00|12934.7|12933.1|12935.3|12932.9|12935.3|12933.3|12934.4|12932.6|47
1759869000000|2025-10-07 20:30:00|12935.2|12932.8|12935.5|12932.5|12936.3|12933.2|12935.2|12932.1|30
1759869300000|2025-10-07 20:35:00|12935.6|12932.4|12935.2|12932.8|12935.9|12932.8|12934.7|12932.1|26
1759869600000|2025-10-07 20:40:00|12935.1|12932.7|12935.9|12931.8|12936.1|12932.9|12935.1|12931.8|27
1759869900000|2025-10-07 20:45:00|12935.7|12933.3|12939.4|12928.5|12939.4|12933.3|12934.1|12928.5|77
1759870200000|2025-10-07 20:50:00|12939.5|12928.4|12936.4|12930.4|12940.8|12932.6|12934.2|12926|98
1759870500000|2025-10-07 20:55:00|12936.5|12930.3|12939.5|12927.2|12940.9|12930.3|12936.2|12924.5|79
1759870800000|2025-10-07 21:00:00|12939.6|12926.8|12932.6|12916.6|12942.8|12927.9|12932.6|12916.6|11
1759871100000|2025-10-07 21:05:00|12934.6|12918.6|12935.1|12919.1|12937.2|12921.2|12933.9|12917.9|38
1759871400000|2025-10-07 21:10:00|12935|12919|12938.1|12922.1|12938.4|12922.4|12935|12919|84
1759871700000|2025-10-07 21:15:00|12938.3|12922.3|12938.3|12922.3|12938.6|12922.6|12938.1|12922.1|47
1759872000000|2025-10-07 21:20:00|12938.2|12922.2|12938.4|12922.4|12939.4|12923.4|12938.1|12922.1|76
1759872300000|2025-10-07 21:25:00|12938.5|12922.5|12938.4|12922.4|12938.5|12922.5|12938.2|12922.2|43
1759872600000|2025-10-07 21:30:00|12938.3|12922.3|12937.6|12921.6|12938.5|12922.5|12937.5|12921.5|123
1759872900000|2025-10-07 21:35:00|12937.4|12921.4|12937.3|12921.3|12937.6|12921.6|12937.2|12921.2|58
1759873200000|2025-10-07 21:40:00|12937.4|12921.4|12938.1|12922.1|12938.5|12922.5|12937.1|12921.1|115
1759873500000|2025-10-07 21:45:00|12938.3|12922.3|12938.5|12922.5|12938.6|12922.6|12937.8|12921.8|75
1759873800000|2025-10-07 21:50:00|12938.6|12922.6|12937.7|12921.7|12938.6|12922.6|12937.5|12921.5|55
1759874100000|2025-10-07 21:55:00|12937.6|12921.6|12939.1|12923.1|12939.5|12923.5|12936.9|12920.9|187
1759874400000|2025-10-07 22:00:00|12939|12923|12935.2|12921.9|12939|12923|12934|12918|375
1759874700000|2025-10-07 22:05:00|12935.1|12922|12935.8|12927.2|12937|12927.3|12933.3|12922|212
1759875000000|2025-10-07 22:10:00|12936.2|12927.4|12934.3|12926.5|12937.4|12929.7|12933.5|12925.7|206
1759875300000|2025-10-07 22:15:00|12934.5|12927|12935.5|12930.6|12936.3|12930.7|12933.8|12926.4|137
1759875600000|2025-10-07 22:20:00|12936.1|12929.9|12935.2|12929.8|12936.1|12930.7|12934.6|12929.4|127
1759875900000|2025-10-07 22:25:00|12935.3|12929.7|12934.2|12929.8|12935.3|12930.4|12934.1|12929|111
1759876200000|2025-10-07 22:30:00|12934.3|12929.6|12935.2|12929.8|12935.3|12930.5|12934.2|12929.2|105
1759876500000|2025-10-07 22:35:00|12934.6|12929.7|12933.9|12930|12935.3|12930.7|12933.9|12929.1|82
1759876800000|2025-10-07 22:40:00|12934|12930.1|12932.8|12928.2|12934.8|12930.1|12932.4|12927.8|216
1759877100000|2025-10-07 22:45:00|12932.9|12928.1|12932.6|12929.4|12933.5|12929.4|12932.1|12928|91
1759877400000|2025-10-07 22:50:00|12933|12928.9|12932.8|12928.2|12933|12929.5|12931.7|12927.8|60
1759877700000|2025-10-07 22:55:00|12932.9|12928.7|12932.3|12929.9|12933.4|12929.9|12932.3|12927.9|60
1759878000000|2025-10-07 23:00:00|12932.5|12929.5|12933.3|12929.8|12933.6|12929.9|12932|12928.6|135
1759878300000|2025-10-07 23:05:00|12933.4|12929.9|12933.2|12929.8|12933.4|12930.4|12932.3|12929.5|89
1759878600000|2025-10-07 23:10:00|12933.3|12929.7|12933.4|12929.7|12933.5|12930.3|12932.7|12929.6|65
1759878900000|2025-10-07 23:15:00|12933.5|12929.8|12933.5|12929.8|12934.1|12930.5|12933.2|12929.5|118
1759879200000|2025-10-07 23:20:00|12933.4|12930.6|12937.3|12933.6|12938.3|12934.6|12933.4|12930.6|168
1759879500000|2025-10-07 23:25:00|12937.4|12933.5|12935.6|12932.4|12937.5|12933.5|12934.5|12931.4|150
1759879800000|2025-10-07 23:30:00|12935.7|12931.5|12935.5|12933.1|12936.2|12933.6|12934.6|12931.3|114
1759880100000|2025-10-07 23:35:00|12935.6|12932.5|12936.5|12934.1|12936.9|12934.5|12935.5|12932.4|104
1759880400000|2025-10-07 23:40:00|12936.6|12934.2|12936.5|12933.5|12936.7|12934.2|12935.5|12932.5|103
1759880700000|2025-10-07 23:45:00|12935.8|12933.4|12935.3|12932.9|12937.7|12934.9|12935.2|12932.5|239
1759881000000|2025-10-07 23:50:00|12935.2|12932.8|12936.4|12934|12936.5|12934|12934.5|12931.5|186
1759881300000|2025-10-07 23:55:00|12936.3|12933.9|12938.4|12936|12938.5|12936.1|12935.7|12933.3|116
1759881600000|2025-10-08 00:00:00|12937.9|12935.5|12939.5|12937.1|12940.5|12938.4|12937.9|12935.5|214
1759881900000|2025-10-08 00:05:00|12939.6|12937.2|12944.2|12942.6|12944.4|12942.8|12939.6|12937.2|193
1759882200000|2025-10-08 00:10:00|12944.1|12942.5|12942.8|12941.2|12944.3|12942.7|12942.1|12940.5|188
1759882500000|2025-10-08 00:15:00|12942.7|12941.1|12942.6|12940.2|12944|12941.6|12942.1|12940|186
1759882800000|2025-10-08 00:20:00|12942.5|12940.1|12942.2|12939.8|12943.7|12941.3|12941.9|12939.5|197
1759883100000|2025-10-08 00:25:00|12942.1|12939.7|12941.4|12939|12942.1|12939.7|12940.5|12938.1|195
1759883400000|2025-10-08 00:30:00|12941.5|12939.1|12941.2|12939.6|12942.9|12941.3|12941.1|12939.1|230
1759883700000|2025-10-08 00:35:00|12941.3|12939.7|12939.5|12937.1|12941.3|12939.7|12939|12936.9|183
1759884000000|2025-10-08 00:40:00|12939.4|12937|12940.2|12938.6|12940.2|12938.6|12938.3|12936.3|147
1759884300000|2025-10-08 00:45:00|12940.1|12938.5|12939.1|12937.5|12940.3|12938.7|12938.4|12936.8|137
1759884600000|2025-10-08 00:50:00|12939.2|12937.6|12938|12936.4|12939.6|12938|12936.5|12934.9|244
1759884900000|2025-10-08 00:55:00|12937.9|12936.3|12940.6|12939|12941.1|12939.2|12937.9|12936.3|186
1759885200000|2025-10-08 01:00:00|12940.7|12939.1|12944.4|12942|12948.7|12946.3|12940.7|12939.1|433
1759885500000|2025-10-08 01:05:00|12944.3|12941.9|12943.9|12942.3|12947.2|12945|12943.6|12941.9|302
1759885800000|2025-10-08 01:10:00|12943.8|12942.2|12941.9|12939.5|12944|12942.4|12940|12938.4|298
1759886100000|2025-10-08 01:15:00|12941.8|12939.4|12944|12942.4|12944|12942.4|12940.8|12938.8|254
1759886400000|2025-10-08 01:20:00|12944.1|12942.5|12944.2|12942.6|12944.9|12943.3|12942.1|12940.1|175
1759886700000|2025-10-08 01:25:00|12944.4|12942.8|12947.8|12946.2|12948.7|12947.1|12944|12942.4|304
1759887000000|2025-10-08 01:30:00|12947.7|12946.1|12950.6|12949|12950.6|12949|12947.7|12946.1|278
1759887300000|2025-10-08 01:35:00|12950.7|12949.1|12954|12952.4|12954.4|12952.7|12949.8|12947.9|218
1759887600000|2025-10-08 01:40:00|12954.2|12952.6|12951.9|12950.3|12955.7|12953.8|12951.8|12950.2|244
1759887900000|2025-10-08 01:45:00|12951.8|12950.2|12955.1|12953.5|12955.6|12953.8|12951.8|12949.8|156
1759888200000|2025-10-08 01:50:00|12955.5|12953.9|12955.3|12952.9|12956.3|12954.7|12954.7|12952.7|174
1759888500000|2025-10-08 01:55:00|12955.4|12953|12956.3|12954.7|12956.5|12954.7|12955.3|12952.9|132
1759888800000|2025-10-08 02:00:00|12956.2|12954.6|12958.3|12956.7|12959.8|12958.2|12956.1|12954.5|254
1759889100000|2025-10-08 02:05:00|12958.2|12956.6|12957.7|12956.1|12958.2|12956.6|12956.3|12954.7|172
1759889400000|2025-10-08 02:10:00|12957.8|12956.2|12957.9|12956.3|12957.9|12956.3|12955.3|12953.7|180
1759889700000|2025-10-08 02:15:00|12957.8|12956.2|12958.6|12957|12959.1|12957.1|12957.3|12955.3|185
1759890000000|2025-10-08 02:20:00|12958.7|12957.1|12957.4|12955.8|12960.1|12958.5|12957.4|12955.8|175
1759890300000|2025-10-08 02:25:00|12957.5|12955.9|12956.6|12954.2|12957.9|12955.9|12955.4|12953.4|159
1759890600000|2025-10-08 02:30:00|12956.5|12954.1|12955.2|12952.8|12957.3|12955.7|12955.2|12952.8|115
1759890900000|2025-10-08 02:35:00|12955.1|12952.7|12955.9|12954.3|12956.1|12954.5|12954.5|12952.6|113
1759891200000|2025-10-08 02:40:00|12956|12954.4|12954.8|12953.2|12956|12954.4|12954.7|12953.1|105
1759891500000|2025-10-08 02:45:00|12954.7|12953.1|12952.6|12950.2|12955.7|12953.4|12952.2|12950|114
1759891800000|2025-10-08 02:50:00|12952.7|12950.3|12953.9|12951.5|12953.9|12952.2|12951.8|12949.4|155
1759892100000|2025-10-08 02:55:00|12953.8|12951.4|12954.5|12952.1|12954.9|12953|12953.3|12951.4|120
1759892400000|2025-10-08 03:00:00|12954.4|12952|12954.9|12953.3|12955.9|12953.5|12953.9|12952|123
1759892700000|2025-10-08 03:05:00|12955|12953.4|12956.9|12955.3|12956.9|12955.3|12954.6|12953|122
1759893000000|2025-10-08 03:10:00|12957|12955.4|12957.5|12955.9|12958.1|12956.2|12956.9|12954.9|138
1759893300000|2025-10-08 03:15:00|12957.4|12955.8|12957.9|12955.5|12959|12957|12957.3|12955.3|121
1759893600000|2025-10-08 03:20:00|12958.1|12955.7|12956.1|12954.5|12958.1|12955.7|12956|12954.4|99
1759893900000|2025-10-08 03:25:00|12955.8|12954.2|12954.8|12953.2|12955.8|12954.2|12953.8|12952.2|190
1759894200000|2025-10-08 03:30:00|12954.7|12953.1|12956.4|12954.8|12956.5|12954.8|12954.2|12952.6|164
1759894500000|2025-10-08 03:35:00|12956.5|12954.9|12957|12955.4|12957.4|12955.8|12956.4|12954.8|162
1759894800000|2025-10-08 03:40:00|12956.9|12955.3|12957.6|12956|12958|12956.4|12956.6|12955|100
1759895100000|2025-10-08 03:45:00|12957.7|12956.1|12955.3|12953.7|12957.8|12956.2|12955.3|12953|118
1759895400000|2025-10-08 03:50:00|12955.1|12953.5|12954.8|12953.2|12955.4|12953.6|12954.1|12952.1|117
1759895700000|2025-10-08 03:55:00|12954.7|12953.1|12953.4|12951.8|12955.3|12953.4|12953.3|12951.7|95
1759896000000|2025-10-08 04:00:00|12953.3|12951.7|12956.1|12954.5|12956.3|12954.7|12953.2|12951.6|94
1759896300000|2025-10-08 04:05:00|12956.2|12954.6|12954.3|12952.7|12956.4|12954.7|12953.9|12951.7|183
1759896600000|2025-10-08 04:10:00|12954.4|12952.8|12955.4|12953.8|12955.5|12953.9|12954|12952.4|127
1759896900000|2025-10-08 04:15:00|12955.3|12953.7|12955.5|12953.9|12956.1|12954.5|12955.3|12953.7|62
1759897200000|2025-10-08 04:20:00|12955.8|12954.2|12954.9|12953.3|12956.2|12954.5|12954.3|12952.7|143
1759897500000|2025-10-08 04:25:00|12955|12953.4|12955.9|12954.3|12955.9|12954.3|12954.9|12953.3|115
1759897800000|2025-10-08 04:30:00|12956|12954.4|12955.3|12953.7|12956.8|12954.8|12955.3|12953.7|71
1759898100000|2025-10-08 04:35:00|12955.4|12953.8|12954.4|12952.8|12956.2|12954.3|12954|12952.4|161
1759898400000|2025-10-08 04:40:00|12954.3|12952.7|12955.8|12954.2|12955.9|12954.3|12954.2|12952.6|137
1759898700000|2025-10-08 04:45:00|12955.9|12954.3|12954.4|12952.8|12956.2|12954.6|12953.9|12952.3|120
1759899000000|2025-10-08 04:50:00|12954.3|12952.7|12954.6|12953|12955|12953.4|12953.8|12952.2|135
1759899300000|2025-10-08 04:55:00|12954.5|12952.9|12953.8|12952.2|12955.2|12953.6|12953.7|12952.1|128
1759899600000|2025-10-08 05:00:00|12953.9|12952.3|12955.9|12954.3|12956.2|12954.6|12953.9|12952.3|180
1759899900000|2025-10-08 05:05:00|12956|12954.4|12957.1|12955.5|12957.2|12955.6|12955.4|12953.8|193
1759900200000|2025-10-08 05:10:00|12957.2|12955.6|12957.8|12955.4|12957.9|12956|12956.4|12954.5|174
1759900500000|2025-10-08 05:15:00|12957.7|12955.3|12957|12954.6|12957.7|12955.3|12955.4|12953.4|127
1759900800000|2025-10-08 05:20:00|12956.9|12954.5|12956.2|12953.8|12957.1|12955.4|12955.5|12953.7|124
1759901100000|2025-10-08 05:25:00|12956.1|12953.7|12956.8|12955.2|12957.3|12955.3|12955.4|12953.5|124
1759901400000|2025-10-08 05:30:00|12956.7|12955.1|12956.2|12954.6|12957.6|12955.8|12955.1|12953.5|134
1759901700000|2025-10-08 05:35:00|12956.1|12954.5|12957.1|12955.5|12957.3|12955.7|12955.8|12954.2|134
1759902000000|2025-10-08 05:40:00|12957.3|12955.7|12958.4|12956.8|12958.8|12957.2|12957|12955.4|187
1759902300000|2025-10-08 05:45:00|12958.3|12956.7|12957.4|12955.8|12958.3|12956.7|12957.1|12955.5|154
1759902600000|2025-10-08 05:50:00|12957.5|12955.9|12958.8|12957.2|12958.8|12957.2|12957.3|12955.7|105
1759902900000|2025-10-08 05:55:00|12959.2|12957.6|12956.5|12954.9|12959.6|12957.7|12956.5|12954.9|223
1759903200000|2025-10-08 06:00:00|12956.4|12954.8|12955.6|12954|12958|12956.4|12955.2|12953|264
1759903500000|2025-10-08 06:05:00|12955.7|12954.1|12956.4|12954.8|12957.3|12955.7|12953.5|12951.9|284
1759903800000|2025-10-08 06:10:00|12956.3|12954.7|12960.6|12958.2|12960.9|12958.4|12955.6|12954|258
1759904100000|2025-10-08 06:15:00|12960.5|12958.1|12963.7|12961.3|12964.7|12962.1|12960.3|12957.9|173
1759904400000|2025-10-08 06:20:00|12963.6|12961.2|12964.6|12962.2|12965.3|12962.9|12963.6|12961.2|214
1759904700000|2025-10-08 06:25:00|12964.8|12962.4|12963.1|12961.5|12964.8|12962.9|12961.2|12959.6|326
1759905000000|2025-10-08 06:30:00|12963|12961.4|12962.3|12960.7|12963.7|12962.1|12960.6|12959|250
1759905300000|2025-10-08 06:35:00|12962.4|12960.8|12963.2|12961.6|12964.1|12962.5|12962.1|12960.5|202
1759905600000|2025-10-08 06:40:00|12963.5|12961.9|12962.1|12960.5|12964.1|12962.5|12962|12960.4|179
1759905900000|2025-10-08 06:45:00|12961.9|12960.3|12959.7|12958.1|12962.7|12961.1|12959.4|12957.8|203
1759906200000|2025-10-08 06:50:00|12959.8|12958.2|12960|12958.4|12962.2|12960|12959.8|12957.9|185
1759906500000|2025-10-08 06:55:00|12960.1|12958.5|12959.2|12957.6|12961.5|12959.1|12958.8|12957|237
1759906800000|2025-10-08 07:00:00|12959.4|12957.8|12960.3|12958.7|12961.7|12960.1|12957.9|12956.3|324
1759907100000|2025-10-08 07:05:00|12960.2|12958.6|12956.7|12955.1|12960.6|12959|12956.4|12954.8|247
1759907400000|2025-10-08 07:10:00|12956.8|12955.2|12960.2|12957.8|12960.4|12957.9|12956.1|12954.5|244
1759907700000|2025-10-08 07:15:00|12960.1|12957.7|12963.5|12961.1|12963.5|12961.2|12960.1|12957.7|225
1759908000000|2025-10-08 07:20:00|12963.4|12961|12962.3|12959.9|12963.8|12961.6|12961.2|12959.6|236
1759908300000|2025-10-08 07:25:00|12962.4|12960|12961|12959.4|12962.8|12961|12959.5|12957.9|225
1759908600000|2025-10-08 07:30:00|12961.1|12959.5|12957.7|12955.3|12962.5|12960.2|12957.2|12955.1|196
1759908900000|2025-10-08 07:35:00|12957.9|12955.5|12954.7|12952.3|12958.1|12955.7|12953|12951.1|291
1759909200000|2025-10-08 07:40:00|12954.9|12952.5|12954|12952.4|12957.1|12954.7|12953.2|12951.3|249
1759909500000|2025-10-08 07:45:00|12954.3|12952.7|12951.9|12950.3|12954.9|12952.8|12950.9|12949.3|213
1759909800000|2025-10-08 07:50:00|12952|12950.4|12952.7|12951.1|12952.9|12951.3|12950.3|12948.7|191
1759910100000|2025-10-08 07:55:00|12952.6|12951|12955.4|12953.8|12956.1|12954.5|12952.2|12950.6|221
1759910400000|2025-10-08 08:00:00|12955.6|12954|12954.4|12952.8|12957.7|12955.3|12954.2|12952.6|218
1759910700000|2025-10-08 08:05:00|12954.3|12952.7|12952.6|12951|12954.7|12953.1|12952.2|12950.6|179
1759911000000|2025-10-08 08:10:00|12952.7|12951.1|12953.5|12951.9|12954|12952.4|12951.6|12950|199
1759911300000|2025-10-08 08:15:00|12953.6|12952|12954.3|12952.7|12955.3|12953.7|12953.5|12951.9|209
1759911600000|2025-10-08 08:20:00|12954.1|12952.5|12955.6|12954|12955.8|12954.2|12952.5|12950.9|220
1759911900000|2025-10-08 08:25:00|12955.7|12954.1|12954.4|12952.8|12956.2|12954.6|12954.2|12952.6|195
1759912200000|2025-10-08 08:30:00|12954.5|12952.9|12955.1|12953.5|12955.6|12954|12953.8|12952.2|213
1759912500000|2025-10-08 08:35:00|12955|12953.4|12955.9|12954.3|12955.9|12954.3|12954|12952.3|145
1759912800000|2025-10-08 08:40:00|12956|12954.4|12957.3|12955.7|12958|12956.2|12955.9|12954.3|172
1759913100000|2025-10-08 08:45:00|12957.4|12955.8|12958.3|12955.9|12958.5|12956.6|12956.9|12955.3|160
1759913400000|2025-10-08 08:50:00|12958.4|12956|12959.7|12958.1|12960.2|12958.2|12958.2|12955.9|132
1759913700000|2025-10-08 08:55:00|12960.1|12958.5|12963.3|12961.7|12965.3|12963.4|12960|12958.4|258
1759914000000|2025-10-08 09:00:00|12963.4|12961.8|12964|12962.4|12965.4|12963.8|12961.8|12960.2|263
1759914300000|2025-10-08 09:05:00|12964.1|12962.5|12962|12960.4|12964.4|12962.8|12960.7|12959.1|233
1759914600000|2025-10-08 09:10:00|12962.1|12960.5|12961.3|12959.7|12963.1|12961.5|12961|12959.4|200
1759914900000|2025-10-08 09:15:00|12961.4|12959.8|12962.1|12960.5|12963.1|12961.5|12960.6|12959|237
1759915200000|2025-10-08 09:20:00|12962|12960.4|12961.8|12960.2|12962.5|12960.9|12960.9|12959.3|189
1759915500000|2025-10-08 09:25:00|12961.9|12960.3|12963.5|12961.9|12964.2|12962.3|12961.8|12960.2|193
1759915800000|2025-10-08 09:30:00|12963.6|12962|12966.5|12964.1|12966.7|12964.9|12963.1|12961.5|189
1759916100000|2025-10-08 09:35:00|12966.4|12964|12964.7|12963.1|12966.6|12964.8|12964.5|12962.3|189
1759916400000|2025-10-08 09:40:00|12964.8|12963.2|12967|12965.4|12967.7|12966.1|12963.9|12962.1|281
1759916700000|2025-10-08 09:45:00|12967.1|12965.5|12967.3|12965.7|12967.6|12966|12965.7|12963.4|204
1759917000000|2025-10-08 09:50:00|12967.4|12965.8|12967.3|12965.7|12967.8|12966|12966.7|12965.1|186
1759917300000|2025-10-08 09:55:00|12967.2|12965.6|12967.6|12966|12968.8|12967.2|12966.8|12965.2|171
1759917600000|2025-10-08 10:00:00|12967.7|12966.1|12965|12963.4|12968.6|12967|12964.3|12962.7|176
1759917900000|2025-10-08 10:05:00|12964.9|12963.3|12964.1|12962.5|12965.5|12963.9|12963.6|12962|199
1759918200000|2025-10-08 10:10:00|12964.3|12962.7|12962.9|12961.3|12965|12963.4|12962.5|12960.9|182
1759918500000|2025-10-08 10:15:00|12963|12961.4|12961|12959.4|12963.3|12961.7|12960.9|12959.3|149
1759918800000|2025-10-08 10:20:00|12961.4|12959.8|12959.4|12957.8|12962.3|12960.7|12959|12957.4|191
1759919100000|2025-10-08 10:25:00|12959.5|12957.9|12957.6|12956|12959.8|12958.2|12957.5|12955.9|160
1759919400000|2025-10-08 10:30:00|12957.7|12956.1|12958.4|12956.8|12958.7|12957.1|12957.4|12955.8|226
1759919700000|2025-10-08 10:35:00|12958.5|12956.9|12959.3|12957.7|12959.3|12957.7|12957.7|12956.1|130
1759920000000|2025-10-08 10:40:00|12959.4|12957.8|12957.4|12955.8|12959.8|12958.2|12957.1|12955.5|181
1759920300000|2025-10-08 10:45:00|12957.6|12956|12957.3|12955.7|12957.9|12956.3|12956.4|12954.8|176
1759920600000|2025-10-08 10:50:00|12957.2|12955.6|12957.7|12956.1|12958.5|12956.8|12957.2|12955.6|169
1759920900000|2025-10-08 10:55:00|12957.6|12956|12954.6|12953|12958.9|12957.3|12953.6|12951.9|273
1759921200000|2025-10-08 11:00:00|12954.5|12952.9|12956.1|12954.5|12957.6|12955.8|12954.4|12952|276
1759921500000|2025-10-08 11:05:00|12956|12954.4|12955.3|12953.7|12956.6|12955|12953.8|12952.2|211
1759921800000|2025-10-08 11:10:00|12955.2|12953.6|12957.2|12954.8|12957.4|12955.6|12955.2|12953.6|170
1759922100000|2025-10-08 11:15:00|12957.1|12954.7|12957.3|12955.7|12957.9|12955.8|12956.7|12954.3|165
1759922400000|2025-10-08 11:20:00|12957.2|12955.6|12958.3|12955.9|12958.4|12956.8|12957|12955.4|153
1759922700000|2025-10-08 11:25:00|12958.4|12956|12957.2|12955.6|12958.8|12957.2|12956.4|12954.8|166
1759923000000|2025-10-08 11:30:00|12957.1|12955.5|12958.5|12956.1|12958.7|12956.9|12956.1|12954.3|148
1759923300000|2025-10-08 11:35:00|12958.8|12956.4|12956.4|12954|12958.9|12956.6|12955.6|12953.5|159
1759923600000|2025-10-08 11:40:00|12956.5|12954.1|12957.5|12955.9|12957.8|12956.1|12955.8|12953.8|122
1759923900000|2025-10-08 11:45:00|12957.4|12955.8|12957.7|12955.3|12958.2|12956.3|12956.5|12954.9|123
1759924200000|2025-10-08 11:50:00|12957.8|12955.4|12957.1|12954.7|12958.1|12955.8|12956.2|12954.1|163
1759924500000|2025-10-08 11:55:00|12957.2|12954.8|12957.6|12956|12958|12956.4|12956.8|12954.4|133
1759924800000|2025-10-08 12:00:00|12957.5|12955.9|12957.6|12955.2|12957.8|12956.2|12956.4|12954.5|205
1759925100000|2025-10-08 12:05:00|12957.4|12955|12955.2|12953.6|12958.2|12955.8|12954.8|12953.2|247
1759925400000|2025-10-08 12:10:00|12954.9|12953.3|12952.4|12950|12957|12954.6|12952|12949.8|242
1759925700000|2025-10-08 12:15:00|12952.2|12949.8|12951.8|12949.4|12953.5|12951.1|12951.6|12949.4|239
1759926000000|2025-10-08 12:20:00|12951.7|12949.3|12951.9|12950.3|12952.6|12950.6|12950.6|12948.8|236
1759926300000|2025-10-08 12:25:00|12951.7|12950.1|12952.2|12949.8|12953.6|12951.2|12951.6|12949.5|175
1759926600000|2025-10-08 12:30:00|12952.3|12949.9|12950.9|12948.5|12952.4|12950|12950.1|12947.7|140
1759926900000|2025-10-08 12:35:00|12950.8|12948.4|12954.1|12951.7|12954.5|12952.1|12950.8|12948.4|198
1759927200000|2025-10-08 12:40:00|12954.2|12951.8|12952.2|12949.8|12954.4|12952|12951.2|12948.8|192
1759927500000|2025-10-08 12:45:00|12952.1|12949.7|12951|12949.4|12953.1|12950.7|12950.6|12948.7|189
1759927800000|2025-10-08 12:50:00|12951.2|12949.6|12950.6|12949|12951.9|12950.3|12949.6|12948|236
1759928100000|2025-10-08 12:55:00|12950.5|12948.9|12950.8|12949.2|12950.8|12949.2|12949.1|12947.5|220
1759928400000|2025-10-08 13:00:00|12950.4|12948.8|12949.6|12948|12951.1|12949.5|12949.5|12947.9|194
1759928700000|2025-10-08 13:05:00|12949.5|12947.9|12947|12945.4|12949.6|12948|12946.5|12944.9|208
1759929000000|2025-10-08 13:10:00|12947.1|12945.5|12947.6|12946|12947.6|12946|12946.2|12944.4|120
1759929300000|2025-10-08 13:15:00|12947.5|12945.9|12945.2|12942.8|12947.5|12945.9|12943.4|12941.4|238
1759929600000|2025-10-08 13:20:00|12945.3|12942.9|12949.1|12947.5|12950.3|12948.4|12944.4|12942.1|313
1759929900000|2025-10-08 13:25:00|12949.2|12947.6|12950.2|12948.6|12950.3|12948.7|12948|12945.8|207
1759930200000|2025-10-08 13:30:00|12950.1|12948.5|12948.9|12947.3|12950.8|12949.2|12948.5|12946.9|261
1759930500000|2025-10-08 13:35:00|12948.8|12947.2|12949.8|12948.2|12950|12948.4|12948.5|12946.9|220
1759930800000|2025-10-08 13:40:00|12949.9|12948.3|12948.8|12947.2|12950.3|12948.7|12947.7|12945.6|240
1759931100000|2025-10-08 13:45:00|12949.2|12947.6|12951.9|12950.3|12952.9|12950.9|12948.9|12947.3|303
1759931400000|2025-10-08 13:50:00|12952|12950.4|12950.9|12949.3|12953.2|12951.6|12950.7|12949.1|242
1759931700000|2025-10-08 13:55:00|12951|12949.4|12951.3|12949.7|12951.5|12949.9|12950.1|12948.5|286
1759932000000|2025-10-08 14:00:00|12951.8|12950.2|12951.3|12949.7|12953.2|12951.6|12948.2|12946.6|333
1759932300000|2025-10-08 14:05:00|12951.2|12949.6|12951.4|12949|12952.4|12950.8|12950.3|12948.7|226
1759932600000|2025-10-08 14:10:00|12950.9|12949.3|12950.4|12948.8|12952.6|12951|12949.6|12948|231
1759932900000|2025-10-08 14:15:00|12950.3|12948.7|12951.9|12950.3|12952.8|12951.2|12950.2|12948.6|165
1759933200000|2025-10-08 14:20:00|12951.8|12950.2|12952.9|12951.3|12953.1|12951.5|12951.4|12949.8|192
1759933500000|2025-10-08 14:25:00|12953.2|12951.6|12950.9|12949.3|12953.9|12952.3|12950.9|12948.9|239
1759933800000|2025-10-08 14:30:00|12951|12949.4|12949.3|12947.7|12951.8|12950.2|12948.8|12947.2|189
1759934100000|2025-10-08 14:35:00|12949.4|12947.8|12950.1|12948.5|12950.9|12949.3|12949.3|12947.7|231
1759934400000|2025-10-08 14:40:00|12950.2|12948.6|12951.7|12950.1|12952.2|12950.6|12949.9|12948.3|192
1759934700000|2025-10-08 14:45:00|12951.8|12950.2|12951|12949.4|12952|12950.4|12949.6|12948|190
1759935000000|2025-10-08 14:50:00|12950.9|12949.3|12954.8|12953.2|12954.9|12953.3|12950.7|12949.1|278
1759935300000|2025-10-08 14:55:00|12954.6|12953|12955|12953.4|12956.5|12954.9|12954.5|12952.9|220
1759935600000|2025-10-08 15:00:00|12955.1|12953.5|12955.9|12954.3|12956.3|12954.7|12953.9|12952.3|273
1759935900000|2025-10-08 15:05:00|12956|12954.4|12957.6|12956|12957.8|12956.2|12955.2|12953.6|237
1759936200000|2025-10-08 15:10:00|12957.5|12955.9|12958.9|12957.3|12959.8|12958.2|12956.9|12955.3|255
1759936500000|2025-10-08 15:15:00|12959|12957.4|12960.7|12959.1|12961|12959.4|12958.6|12957|221
1759936800000|2025-10-08 15:20:00|12960.8|12959.2|12958.3|12956.7|12961.1|12959.5|12958.2|12956.6|173
1759937100000|2025-10-08 15:25:00|12958.4|12956.8|12958.3|12956.7|12959.2|12957.3|12958.2|12956.6|119
1759937400000|2025-10-08 15:30:00|12958.4|12956.8|12960.3|12958.7|12960.5|12958.9|12958.3|12956.7|175
1759937700000|2025-10-08 15:35:00|12960.2|12958.6|12961|12959.4|12961.1|12959.5|12959.5|12957.9|183
1759938000000|2025-10-08 15:40:00|12961.2|12959.6|12959.8|12958.2|12961.4|12959.8|12959.7|12958.1|189
1759938300000|2025-10-08 15:45:00|12959.9|12958.3|12962.9|12961.3|12963.7|12962.1|12959.7|12958.1|253
1759938600000|2025-10-08 15:50:00|12963|12961.4|12965.8|12964.2|12966.2|12964.2|12962.8|12961.2|209
1759938900000|2025-10-08 15:55:00|12965.9|12964.3|12964.7|12963.1|12966.3|12964.7|12963.4|12961.8|259
1759939200000|2025-10-08 16:00:00|12964.4|12962.8|12964.1|12962.5|12964.8|12963.2|12963.4|12961.8|257
1759939500000|2025-10-08 16:05:00|12964|12962.4|12966.5|12964.9|12966.7|12965.1|12963.8|12962.2|206
1759939800000|2025-10-08 16:10:00|12966.4|12964.8|12966.6|12965|12967.1|12965.5|12965.1|12963.5|183
1759940100000|2025-10-08 16:15:00|12966.5|12964.9|12965.9|12964.3|12966.8|12965.2|12965.8|12963.4|148
1759940400000|2025-10-08 16:20:00|12966|12964.4|12966.1|12964.5|12966.7|12965.1|12965.8|12963.5|145
1759940700000|2025-10-08 16:25:00|12966.2|12964.6|12966.7|12965.1|12967.2|12965.3|12966.1|12964.2|185
1759941000000|2025-10-08 16:30:00|12966.6|12965|12967.5|12965.1|12967.7|12966.1|12966.5|12964.4|183
1759941300000|2025-10-08 16:35:00|12967.3|12965.7|12968|12965.6|12968.2|12966.2|12967.2|12965.4|142
1759941600000|2025-10-08 16:40:00|12967.8|12965.4|12965.2|12963.6|12967.8|12965.7|12964.8|12963.2|137
1759941900000|2025-10-08 16:45:00|12965.3|12963.7|12964.9|12963.3|12966.3|12964.5|12964.3|12962.7|140
1759942200000|2025-10-08 16:50:00|12964.8|12963.2|12964.3|12962.7|12965|12963.4|12963.9|12962.3|78
1759942500000|2025-10-08 16:55:00|12964.4|12962.8|12962.7|12961.1|12965|12963.1|12962.6|12961|119
1759942800000|2025-10-08 17:00:00|12962.6|12961|12962.9|12961.3|12963.9|12961.8|12962.3|12960.4|162
1759943100000|2025-10-08 17:05:00|12963.1|12961.5|12962.9|12961.3|12965.2|12963.6|12962.5|12960.9|162
1759943400000|2025-10-08 17:10:00|12963|12961.4|12963.7|12962.1|12964.2|12962.2|12962.8|12960.9|155
1759943700000|2025-10-08 17:15:00|12963.8|12962.2|12963.4|12961.8|12964.1|12962.2|12962.8|12960.8|119
1759944000000|2025-10-08 17:20:00|12963.9|12961.5|12963.1|12960.7|12964.1|12961.9|12962.7|12960.7|118
1759944300000|2025-10-08 17:25:00|12962.9|12960.5|12963.9|12962.3|12964|12962.4|12962.5|12960.5|117
1759944600000|2025-10-08 17:30:00|12964|12962.4|12964.3|12961.9|12965.1|12963.5|12963.9|12961.8|143
1759944900000|2025-10-08 17:35:00|12964.4|12962|12964.3|12962.7|12964.8|12963.2|12964.1|12961.8|119
1759945200000|2025-10-08 17:40:00|12964.5|12962.9|12963|12961.4|12964.6|12963|12962.8|12961.2|131
1759945500000|2025-10-08 17:45:00|12962.9|12961.3|12962.8|12961.2|12963.4|12961.8|12962.4|12960.8|126
1759945800000|2025-10-08 17:50:00|12962.9|12961.3|12965.6|12964|12965.7|12964.1|12962.8|12961.2|106
1759946100000|2025-10-08 17:55:00|12965.5|12963.9|12966.3|12961.7|12966.7|12964.9|12965.4|12961.7|110
1759946400000|2025-10-08 18:00:00|12966.1|12961.6|12967.5|12965.9|12968.3|12966.4|12964.7|12961.6|264
1759946700000|2025-10-08 18:05:00|12967.4|12965.8|12967.3|12965.7|12968.1|12966.5|12966.1|12964.5|226
1759947000000|2025-10-08 18:10:00|12967.2|12965.6|12967.7|12965.3|12968.7|12966.9|12965.7|12964.1|224
1759947300000|2025-10-08 18:15:00|12967.8|12965.4|12965.3|12963.7|12968.4|12966.5|12961.2|12958.8|455
1759947600000|2025-10-08 18:20:00|12965.4|12963.8|12965.1|12963.5|12966.7|12965.1|12964.9|12962.9|241
1759947900000|2025-10-08 18:25:00|12965.3|12963.7|12961.8|12960.2|12965.9|12964.1|12961.3|12959.7|248
1759948200000|2025-10-08 18:30:00|12961.5|12959.9|12960.8|12959.2|12961.6|12960|12959.8|12958.2|230
1759948500000|2025-10-08 18:35:00|12961|12959.4|12959.1|12957.5|12961.3|12959.7|12959.1|12957.3|196
1759948800000|2025-10-08 18:40:00|12958.8|12957.2|12959.7|12958.1|12959.9|12958.3|12957.9|12956.3|167
1759949100000|2025-10-08 18:45:00|12959.8|12958.2|12959.7|12958.1|12960.2|12958.4|12959.2|12957.6|135
1759949400000|2025-10-08 18:50:00|12959.6|12958|12958.8|12957.2|12960.1|12958.1|12958.2|12956|187
1759949700000|2025-10-08 18:55:00|12958.7|12957.1|12958.8|12957.2|12959.2|12957.5|12958.1|12956.4|162
1759950000000|2025-10-08 19:00:00|12958.6|12957|12955.6|12954|12958.6|12957|12955.2|12953.6|177
1759950300000|2025-10-08 19:05:00|12955.5|12953.9|12958.6|12957|12959.2|12957.2|12955.5|12953.6|168
1759950600000|2025-10-08 19:10:00|12958.5|12956.9|12957.9|12956.3|12959|12957|12957.6|12956|195
1759950900000|2025-10-08 19:15:00|12958|12956.4|12958.9|12956.5|12959.3|12957.3|12957.9|12955.9|210
1759951200000|2025-10-08 19:20:00|12958.4|12956.8|12957.8|12956.2|12958.6|12956.8|12957.5|12955.6|138
1759951500000|2025-10-08 19:25:00|12957.7|12956.1|12956.9|12955.3|12958.1|12956.2|12956.6|12955|116
1759951800000|2025-10-08 19:30:00|12957|12955.4|12956.9|12955.3|12957.3|12955.7|12956.6|12954.9|67
1759952100000|2025-10-08 19:35:00|12957|12955.4|12958.2|12955.8|12958.2|12956.4|12956.9|12955.3|101
1759952400000|2025-10-08 19:40:00|12958.1|12955.7|12958.7|12957.1|12959|12957.2|12957.2|12955.5|114
1759952700000|2025-10-08 19:45:00|12958.6|12957|12957.1|12955.5|12958.6|12957|12957.1|12955.5|92
1759953000000|2025-10-08 19:50:00|12956.9|12955.3|12956.5|12954.9|12957.8|12956.2|12956.4|12954.8|118
1759953300000|2025-10-08 19:55:00|12956.4|12954.8|12956.8|12954.4|12956.9|12954.9|12955.8|12953.5|137
1759953600000|2025-10-08 20:00:00|12956.7|12954.3|12955.3|12952.9|12956.9|12954.8|12955.1|12952.8|68
1759953900000|2025-10-08 20:05:00|12955.2|12952.8|12955.3|12952.9|12955.9|12954.1|12954.7|12952.4|78
1759954200000|2025-10-08 20:10:00|12955.4|12953|12955|12952.6|12955.5|12953.1|12954.5|12952.1|42
1759954500000|2025-10-08 20:15:00|12954.5|12952.1|12953.8|12951.4|12954.6|12952.4|12953.7|12951.3|40
1759954800000|2025-10-08 20:20:00|12953.9|12951.5|12954.3|12951.9|12954.5|12952.8|12953.2|12951.1|35
1759955100000|2025-10-08 20:25:00|12954.4|12952|12956.6|12954.2|12956.8|12954.4|12954.4|12952|81
1759955400000|2025-10-08 20:30:00|12956.7|12954.3|12961.4|12955.3|12961.4|12957.2|12956.7|12954.3|69
1759955700000|2025-10-08 20:35:00|12961.1|12955.7|12960.3|12954.5|12961.9|12956.2|12960.3|12954.5|67
1759956000000|2025-10-08 20:40:00|12960.5|12954|12957.6|12954.5|12961|12955.3|12957.6|12953|60
1759956300000|2025-10-08 20:45:00|12957.5|12954.7|12960|12950.9|12960.8|12955.2|12957.5|12950.9|59
1759956600000|2025-10-08 20:50:00|12957.5|12951|12960.1|12951.2|12960.4|12953.8|12956.2|12950.7|74
1759956900000|2025-10-08 20:55:00|12957.6|12953.5|12963.2|12949.7|12963.3|12954.7|12953.8|12944.6|112
1759957200000|2025-10-08 21:00:00|12963.1|12949|12965.3|12949.3|12965.7|12951.2|12963.1|12948.9|9
1759957500000|2025-10-08 21:05:00|12965|12949|12960.5|12944.5|12965|12949.8|12959.8|12943.8|49
1759957800000|2025-10-08 21:10:00|12959.8|12943.8|12960.8|12944.8|12960.9|12944.9|12959.4|12943.4|75
1759958100000|2025-10-08 21:15:00|12960.2|12944.2|12960.3|12944.3|12961.2|12945.2|12960.2|12944.2|85
1759958400000|2025-10-08 21:20:00|12960.4|12944.4|12956.9|12940.9|12960.9|12944.9|12956.8|12940.8|76
1759958700000|2025-10-08 21:25:00|12957|12941|12960.8|12944.8|12961.1|12945.1|12956.4|12940.4|103
1759959000000|2025-10-08 21:30:00|12960.7|12944.7|12961.2|12945.2|12962.1|12946.1|12960.4|12944.4|211
1759959300000|2025-10-08 21:35:00|12961.4|12945.4|12963.1|12947.1|12963.2|12947.2|12961|12945|110
1759959600000|2025-10-08 21:40:00|12963.3|12947.3|12961.4|12945.4|12963.5|12947.5|12961.3|12945.3|87
1759959900000|2025-10-08 21:45:00|12961.5|12945.5|12960.6|12944.9|12961.9|12946.2|12960.5|12944.5|108
1759960200000|2025-10-08 21:50:00|12960.7|12944.8|12958.9|12942.9|12960.7|12945.1|12957.7|12941.7|117
1759960500000|2025-10-08 21:55:00|12958.3|12942.3|12960.9|12944.9|12961.6|12945.6|12957.4|12941.4|135
1759960800000|2025-10-08 22:00:00|12960.7|12944.7|12959.4|12949.8|12961|12950.7|12958.7|12942.9|263
1759961100000|2025-10-08 22:05:00|12959.5|12949.7|12957.7|12950.8|12960.1|12950.8|12956.4|12947.5|152
1759961400000|2025-10-08 22:10:00|12957.2|12950.4|12957.3|12950.8|12959.5|12952.3|12956.8|12948.7|134
1759961700000|2025-10-08 22:15:00|12957.2|12950.9|12956.9|12951|12957.9|12951.6|12955.7|12950.4|116
1759962000000|2025-10-08 22:20:00|12957|12951.1|12956.3|12951.7|12957.2|12951.7|12956.2|12950.9|105
1759962300000|2025-10-08 22:25:00|12956.2|12951.1|12957|12951|12957.3|12951.7|12956.2|12951|88
1759962600000|2025-10-08 22:30:00|12956.9|12951.1|12956.9|12951|12957.2|12951.5|12956.4|12950.5|137
1759962900000|2025-10-08 22:35:00|12956.3|12951.7|12957.3|12950.9|12957.4|12951.7|12956.3|12950.9|85
1759963200000|2025-10-08 22:40:00|12957.2|12951.1|12956.9|12951.1|12957.3|12951.8|12956|12950.8|105
1759963500000|2025-10-08 22:45:00|12956.8|12951|12956.4|12951.7|12957.1|12951.8|12956.2|12950.9|99
1759963800000|2025-10-08 22:50:00|12957.1|12951.1|12956.2|12950.5|12957.2|12951.8|12955.5|12950.4|108
1759964100000|2025-10-08 22:55:00|12956.4|12950.4|12954.3|12950.7|12956.4|12951.3|12954.3|12949.6|97
1759964400000|2025-10-08 23:00:00|12954.2|12950.8|12955.2|12951.3|12956.3|12951.8|12954.2|12950.8|191
1759964700000|2025-10-08 23:05:00|12955|12951.4|12955.3|12951.6|12955.4|12951.8|12955|12951.4|45
1759965000000|2025-10-08 23:10:00|12955.1|12951.8|12956.2|12952.7|12956.3|12952.8|12955.1|12951.5|86
1759965300000|2025-10-08 23:15:00|12956.4|12952.8|12957.1|12953.9|12957.5|12954.5|12956|12952.4|108
1759965600000|2025-10-08 23:20:00|12957.3|12953.7|12958.5|12955.5|12959.3|12956.7|12957.1|12953.7|73
1759965900000|2025-10-08 23:25:00|12958.6|12955.4|12958.2|12954.5|12958.6|12955.4|12957.7|12954.5|74
1759966200000|2025-10-08 23:30:00|12957.5|12954.4|12955.9|12952.9|12957.7|12954.7|12955.8|12952.4|141
1759966500000|2025-10-08 23:35:00|12955.8|12953.4|12955.2|12952.8|12956.3|12953.4|12955|12952.3|158
1759966800000|2025-10-08 23:40:00|12955.6|12952.6|12956.4|12953.4|12956.7|12953.7|12955.1|12952.2|306
1759967100000|2025-10-08 23:45:00|12956.6|12953.7|12956.5|12953.4|12957|12954.6|12955.7|12952.9|224
1759967400000|2025-10-08 23:50:00|12956.2|12953.5|12955.1|12952.7|12956.6|12953.9|12953.2|12950.4|219
1759967700000|2025-10-08 23:55:00|12955.2|12952.8|12957.7|12955.3|12957.7|12955.3|12955.1|12952.4|173
1759968000000|2025-10-09 00:00:00|12957.8|12955.4|12953.1|12950.7|12958.8|12956.6|12952.6|12950.2|223
1759968300000|2025-10-09 00:05:00|12953.2|12950.8|12953.8|12951.4|12954.3|12951.9|12953|12950.6|194
1759968600000|2025-10-09 00:10:00|12953.9|12951.5|12953.9|12951.5|12954.7|12952.3|12953.2|12950.8|148
1759968900000|2025-10-09 00:15:00|12954|12951.6|12952.2|12949.8|12954.8|12952.4|12951.6|12949.2|110
1759969200000|2025-10-09 00:20:00|12952.3|12949.9|12949.3|12947.7|12952.3|12949.9|12949.3|12947.3|177
1759969500000|2025-10-09 00:25:00|12949.4|12947.8|12948.4|12946.8|12950.2|12948.6|12948.3|12946.7|142
1759969800000|2025-10-09 00:30:00|12948.5|12946.9|12947.4|12945|12949.2|12947.2|12947.1|12944.9|109
1759970100000|2025-10-09 00:35:00|12947.5|12945.1|12947.4|12945.8|12947.8|12946.1|12946.2|12944.5|150
1759970400000|2025-10-09 00:40:00|12947.3|12945.7|12947.4|12945.8|12948.5|12946.5|12946.6|12944.7|127
1759970700000|2025-10-09 00:45:00|12947.3|12945.7|12950.2|12947.8|12951.2|12948.8|12947.3|12945.3|161
1759971000000|2025-10-09 00:50:00|12950.1|12947.7|12948.4|12946|12951.1|12949|12947.5|12945.4|180
1759971300000|2025-10-09 00:55:00|12948.1|12946.5|12951.7|12949.3|12951.8|12949.4|12948.1|12946.5|173
1759971600000|2025-10-09 01:00:00|12951.6|12949.2|12949.7|12948.1|12952|12950.4|12948.6|12946.9|335
1759971900000|2025-10-09 01:05:00|12949.6|12948|12947.1|12944.7|12949.8|12948.2|12946.6|12944.7|199
1759972200000|2025-10-09 01:10:00|12947.2|12944.8|12946.3|12944.7|12948.3|12946.7|12944.1|12942.5|202
1759972500000|2025-10-09 01:15:00|12946.4|12944.8|12943.4|12941.8|12946.5|12944.9|12942.3|12940.4|289
1759972800000|2025-10-09 01:20:00|12943.3|12941.7|12943.7|12942.1|12944.5|12942.9|12941.8|12940.2|230
1759973100000|2025-10-09 01:25:00|12943.6|12942|12942.3|12940.7|12944.6|12942.4|12942.1|12940.5|164
1759973400000|2025-10-09 01:30:00|12942.2|12940.6|12944.7|12943.1|12946.3|12944.7|12942.1|12940.5|293
1759973700000|2025-10-09 01:35:00|12944.6|12943|12945.4|12943.8|12947|12945.4|12944.2|12942.6|199
1759974000000|2025-10-09 01:40:00|12945.5|12943.9|12944.1|12942.5|12946.3|12944.7|12944|12942.4|170
1759974300000|2025-10-09 01:45:00|12944|12942.4|12946.7|12945.1|12946.7|12945.1|12943.2|12941.6|200
1759974600000|2025-10-09 01:50:00|12946.6|12945|12948.6|12947|12948.9|12947.3|12946|12944.4|182
1759974900000|2025-10-09 01:55:00|12948.7|12947.1|12947.1|12945.5|12949.6|12948|12946.9|12945.3|183
1759975200000|2025-10-09 02:00:00|12947|12945.4|12948.5|12946.1|12949.1|12946.7|12947|12945.4|202
1759975500000|2025-10-09 02:05:00|12948.4|12946|12946.3|12944.7|12948.4|12946.1|12946.2|12944.3|95
1759975800000|2025-10-09 02:10:00|12946.4|12944.8|12945.4|12943.8|12947.1|12944.8|12945.3|12943.7|103
1759976100000|2025-10-09 02:15:00|12945.5|12943.9|12946.3|12944.7|12946.7|12945.1|12944.8|12943|103
1759976400000|2025-10-09 02:20:00|12946.2|12944.6|12945.2|12943.6|12946.2|12944.6|12945|12943.2|131
1759976700000|2025-10-09 02:25:00|12945.3|12943.7|12944.9|12943.3|12945.8|12943.9|12944.6|12943|122
1759977000000|2025-10-09 02:30:00|12944.8|12943.2|12942.4|12940.8|12945.1|12943.5|12942.2|12940.2|173
1759977300000|2025-10-09 02:35:00|12942.2|12940.6|12941.7|12939.3|12942.5|12940.9|12941.1|12939.2|123
1759977600000|2025-10-09 02:40:00|12941.8|12939.4|12939.2|12937.6|12941.8|12939.6|12939|12936.9|151
1759977900000|2025-10-09 02:45:00|12939.1|12937.5|12939.9|12937.5|12940.2|12938.2|12938.5|12936.1|148
1759978200000|2025-10-09 02:50:00|12940|12937.6|12939.3|12937.7|12940.2|12938.2|12939|12937.1|161
1759978500000|2025-10-09 02:55:00|12939.4|12937.8|12941.6|12939.2|12941.7|12940|12938.2|12936.6|130
1759978800000|2025-10-09 03:00:00|12941.7|12939.3|12941.8|12939.4|12942.1|12939.7|12939.7|12937.3|151
1759979100000|2025-10-09 03:05:00|12941.9|12939.5|12944.6|12942.2|12945.6|12943.6|12941.7|12939.3|139
1759979400000|2025-10-09 03:10:00|12944.7|12942.3|12945|12943.4|12945.3|12943.7|12943.7|12941.3|111
1759979700000|2025-10-09 03:15:00|12944.9|12943.3|12944.9|12943.3|12945.6|12944|12944.2|12942.4|100
1759980000000|2025-10-09 03:20:00|12944.8|12943.2|12942.6|12941|12944.9|12943.3|12942.3|12940.7|138
1759980300000|2025-10-09 03:25:00|12942.5|12940.9|12942.3|12940.7|12942.8|12941.1|12942.1|12940.3|104
1759980600000|2025-10-09 03:30:00|12942.4|12940.8|12942.8|12940.4|12943.1|12941.5|12942.2|12940.2|125
1759980900000|2025-10-09 03:35:00|12943|12940.6|12939.9|12938.3|12943.1|12940.7|12939.9|12938.1|128
1759981200000|2025-10-09 03:40:00|12939.8|12938.2|12940.8|12939.2|12940.9|12939.3|12939.5|12937.9|116
1759981500000|2025-10-09 03:45:00|12940.9|12939.3|12941.3|12939.7|12941.3|12939.7|12939.9|12938.3|139
1759981800000|2025-10-09 03:50:00|12941.4|12939.8|12940.5|12938.9|12941.4|12939.8|12940.2|12938.6|114
1759982100000|2025-10-09 03:55:00|12940.6|12939|12941.7|12939.3|12942.1|12940.1|12940.3|12938.7|127
1759982400000|2025-10-09 04:00:00|12941.3|12939.7|12942.2|12940.6|12942.8|12940.8|12941.3|12939.6|97
1759982700000|2025-10-09 04:05:00|12942.3|12940.7|12942|12940.4|12942.4|12940.8|12941.3|12939.7|113
1759983000000|2025-10-09 04:10:00|12942.1|12940.5|12941.6|12940|12942.6|12940.7|12941.2|12939.6|114
1759983300000|2025-10-09 04:15:00|12941.5|12939.9|12941.6|12940|12941.7|12940.1|12941.1|12939.2|102
1759983600000|2025-10-09 04:20:00|12941.5|12939.9|12941.4|12939.8|12941.8|12940.1|12941.2|12939.4|101
1759983900000|2025-10-09 04:25:00|12941.3|12939.7|12942.3|12940.7|12942.4|12940.8|12941.2|12939.6|115
1759984200000|2025-10-09 04:30:00|12942.4|12940.8|12942.5|12940.9|12943|12941.2|12942.3|12940.5|78
1759984500000|2025-10-09 04:35:00|12942.6|12941|12943.7|12941.3|12943.8|12941.8|12942.3|12940.7|142
1759984800000|2025-10-09 04:40:00|12943.5|12941.1|12942.5|12940.9|12943.8|12941.8|12942.5|12940.5|111
1759985100000|2025-10-09 04:45:00|12942.4|12940.8|12940.4|12938.8|12943|12941.1|12940.3|12938.7|97
1759985400000|2025-10-09 04:50:00|12940.3|12938.7|12940.3|12938.7|12940.7|12939.1|12940.1|12938.5|48
1759985700000|2025-10-09 04:55:00|12940.4|12938.8|12940.4|12938.8|12940.5|12938.9|12940.1|12938.5|49
1759986000000|2025-10-09 05:00:00|12940.3|12938.7|12939.4|12937.8|12940.6|12939|12939.3|12937.6|89
1759986300000|2025-10-09 05:05:00|12939.6|12938|12939.5|12937.9|12940|12938.4|12939.3|12937.4|99
1759986600000|2025-10-09 05:10:00|12939.6|12938|12940.4|12938.8|12941.1|12939.1|12939.5|12937.3|100
1759986900000|2025-10-09 05:15:00|12940.5|12938.9|12941.4|12939.8|12941.7|12940.1|12940.4|12938.5|84
1759987200000|2025-10-09 05:20:00|12941.5|12939.9|12942.5|12940.9|12943|12941.1|12941.3|12939.7|81
1759987500000|2025-10-09 05:25:00|12943|12940.6|12942.5|12940.9|12943.3|12941.2|12942.3|12940.5|109
1759987800000|2025-10-09 05:30:00|12942.6|12941|12942.6|12941|12942.8|12941.2|12942|12940.4|117
1759988100000|2025-10-09 05:35:00|12942.7|12941.1|12942.8|12941.2|12942.9|12941.3|12942.1|12940.5|103
1759988400000|2025-10-09 05:40:00|12942.9|12941.3|12943.7|12942.1|12945.3|12943.7|12942.9|12941.3|135
1759988700000|2025-10-09 05:45:00|12944.7|12942.3|12944.7|12943.1|12945.2|12943.6|12943.4|12941.8|156
1759989000000|2025-10-09 05:50:00|12944.6|12943|12944.6|12943|12944.9|12943.3|12944.1|12942.3|113
1759989300000|2025-10-09 05:55:00|12944.5|12942.9|12946.3|12944.7|12946.5|12944.9|12944.4|12942.8|113
1759989600000|2025-10-09 06:00:00|12946.2|12944.6|12947.2|12945.6|12948.3|12946.7|12946.1|12944.5|184
1759989900000|2025-10-09 06:05:00|12946.9|12945.3|12949.6|12948|12950.1|12948.2|12946.9|12945.3|168
1759990200000|2025-10-09 06:10:00|12949.9|12948.3|12954.7|12953.1|12955.7|12954.1|12949.9|12948.3|253
1759990500000|2025-10-09 06:15:00|12954.6|12953|12956.6|12955|12956.6|12955|12952.3|12950.7|246
1759990800000|2025-10-09 06:20:00|12956.7|12955.1|12955.4|12953.8|12957.7|12955.8|12954.9|12953.3|289
1759991100000|2025-10-09 06:25:00|12955.5|12953.9|12959.5|12957.9|12959.7|12958.1|12954.2|12952.6|246
1759991400000|2025-10-09 06:30:00|12959.6|12958|12958.3|12956.7|12962.1|12959.8|12957.9|12956.3|312
1759991700000|2025-10-09 06:35:00|12958.4|12956.8|12960.5|12958.9|12961.4|12959.8|12958.4|12956.8|270
1759992000000|2025-10-09 06:40:00|12960.6|12959|12963.3|12961.7|12963.8|12962.2|12960.4|12958.8|267
1759992300000|2025-10-09 06:45:00|12963.4|12961.8|12963.3|12961.7|12964.4|12962.8|12961.8|12960.2|182
1759992600000|2025-10-09 06:50:00|12963.4|12961.8|12964.9|12963.3|12966|12964.4|12962.3|12960.7|219
1759992900000|2025-10-09 06:55:00|12965|12963.4|12962.2|12959.8|12965.9|12963.5|12961.6|12959.7|234
1759993200000|2025-10-09 07:00:00|12962.3|12959.9|12962.2|12959.8|12963.5|12961.8|12960.1|12958.5|346
1759993500000|2025-10-09 07:05:00|12962.1|12959.7|12962|12960.4|12963.8|12961.8|12961.6|12959.2|225
1759993800000|2025-10-09 07:10:00|12962.1|12960.5|12961.3|12959.7|12962.3|12960.5|12959.3|12957.3|205
1759994100000|2025-10-09 07:15:00|12961.2|12959.6|12963.2|12961.6|12965.1|12963.2|12961.2|12959.6|162
1759994400000|2025-10-09 07:20:00|12963.3|12961.7|12963.9|12962.3|12964.8|12963.2|12963.1|12961.5|169
1759994700000|2025-10-09 07:25:00|12963.8|12962.2|12965.3|12963.7|12965.8|12964.2|12962.6|12961|217
1759995000000|2025-10-09 07:30:00|12965.2|12963.6|12967.1|12964.7|12967.3|12964.9|12964.2|12962.4|207
1759995300000|2025-10-09 07:35:00|12966.8|12964.4|12972.2|12969.8|12972.3|12970.1|12966.8|12964.4|166
1759995600000|2025-10-09 07:40:00|12972.3|12969.9|12969.8|12967.4|12973|12971.4|12969.4|12967.3|219
1759995900000|2025-10-09 07:45:00|12969.7|12967.3|12968|12966.4|12969.7|12967.4|12966.3|12964|246
1759996200000|2025-10-09 07:50:00|12967.9|12966.3|12968.6|12967|12969.4|12967.2|12967.8|12966.2|180
1759996500000|2025-10-09 07:55:00|12968.8|12967.2|12968.9|12967.3|12970.2|12968.6|12968.3|12966.6|209
1759996800000|2025-10-09 08:00:00|12969|12967.4|12969.8|12968.2|12970.1|12968.3|12967.9|12966.3|238
1759997100000|2025-10-09 08:05:00|12969.9|12968.3|12968.2|12966.6|12972.1|12970.1|12968.1|12966.3|193
1759997400000|2025-10-09 08:10:00|12968.1|12966.5|12969.2|12967.6|12969.9|12968.3|12967.9|12965.8|139
1759997700000|2025-10-09 08:15:00|12969.3|12967.7|12966.9|12965.3|12969.4|12967.8|12966.8|12965.2|162
1759998000000|2025-10-09 08:20:00|12966.8|12965.2|12968.5|12966.9|12968.7|12967.1|12966.4|12964.8|207
1759998300000|2025-10-09 08:25:00|12968.6|12967|12966.8|12965.2|12968.8|12967.2|12966.7|12965.1|175
1759998600000|2025-10-09 08:30:00|12966.9|12965.3|12971.3|12969.7|12971.4|12969.8|12966.8|12965.2|224
1759998900000|2025-10-09 08:35:00|12971.2|12969.6|12970.9|12969.3|12972.9|12971.3|12970.8|12969.2|206
1759999200000|2025-10-09 08:40:00|12971|12969.4|12965.5|12963.9|12971|12969.4|12964.8|12963.2|274
1759999500000|2025-10-09 08:45:00|12965.4|12963.8|12965.8|12964.2|12967|12965.4|12963.7|12962.1|246
1759999800000|2025-10-09 08:50:00|12965.9|12964.3|12965.6|12964|12967.1|12964.8|12964.8|12963.2|144
1760000100000|2025-10-09 08:55:00|12965.7|12964.1|12963.2|12961.6|12966.9|12965.3|12962.6|12961|188
1760000400000|2025-10-09 09:00:00|12963.1|12961.5|12956.4|12954.8|12963.5|12961.9|12955.7|12954.1|291
1760000700000|2025-10-09 09:05:00|12956.3|12954.7|12961.2|12959.6|12961.8|12960.1|12955.3|12953.7|464
1760001000000|2025-10-09 09:10:00|12962|12959.7|12962.3|12959.9|12963|12960.7|12959.6|12957.8|262
1760001300000|2025-10-09 09:15:00|12962.5|12960.1|12960.3|12958.7|12964.1|12962.5|12959.4|12957.5|289
1760001600000|2025-10-09 09:20:00|12960.4|12958.8|12959.7|12957.3|12961|12958.8|12958.9|12956.9|156
1760001900000|2025-10-09 09:25:00|12959.5|12957.1|12958|12956.4|12959.7|12958.1|12957.9|12955.8|233
1760002200000|2025-10-09 09:30:00|12958.1|12956.5|12957.1|12954.7|12959.2|12956.9|12956.8|12954.4|172
1760002500000|2025-10-09 09:35:00|12957.2|12954.8|12955.9|12954.3|12957.9|12955.5|12955.7|12953.8|169
1760002800000|2025-10-09 09:40:00|12956|12954.4|12955.3|12953.7|12956.6|12955|12955.3|12953.7|137
1760003100000|2025-10-09 09:45:00|12955.4|12953.8|12956.9|12955.3|12957.7|12956.1|12955|12953.4|170
1760003400000|2025-10-09 09:50:00|12957|12955.4|12955.9|12954.3|12957.6|12956|12955.9|12954.3|151
1760003700000|2025-10-09 09:55:00|12955.8|12954.2|12954.9|12953.3|12956.1|12954.5|12954.1|12952.5|205
1760004000000|2025-10-09 10:00:00|12954.4|12952.8|12954|12952.4|12954.8|12953.2|12953.7|12952.1|184
1760004300000|2025-10-09 10:05:00|12953.9|12952.3|12953.7|12952.1|12954.3|12952.7|12952.7|12951.1|135
1760004600000|2025-10-09 10:10:00|12953.6|12952|12954.3|12952.7|12954.6|12953|12953.3|12951.7|112
1760004900000|2025-10-09 10:15:00|12954.4|12952.8|12955.7|12954.1|12956.9|12955.3|12954.3|12952.7|132
1760005200000|2025-10-09 10:20:00|12955.8|12954.2|12955.3|12953.7|12956.5|12954.9|12954.2|12952.6|136
1760005500000|2025-10-09 10:25:00|12955.4|12953.8|12955.7|12954.1|12956.4|12954.8|12955.2|12953.6|128
1760005800000|2025-10-09 10:30:00|12955.8|12954.2|12957.3|12955.7|12957.4|12955.8|12955.3|12953.7|163
1760006100000|2025-10-09 10:35:00|12957.1|12955.5|12958.4|12956|12958.4|12956.8|12957.1|12955.5|119
1760006400000|2025-10-09 10:40:00|12958.3|12955.9|12958.7|12957.1|12959.4|12957.8|12957.9|12955.9|110
1760006700000|2025-10-09 10:45:00|12958.6|12957|12956.3|12954.7|12959|12957.1|12956.3|12954.7|136
1760007000000|2025-10-09 10:50:00|12956.4|12954.8|12959|12957.4|12960.1|12958.2|12956.2|12954.6|125
1760007300000|2025-10-09 10:55:00|12958.9|12957.3|12956.6|12955|12959.1|12957.5|12955.9|12954.3|190
1760007600000|2025-10-09 11:00:00|12956.5|12954.9|12960.3|12958.7|12960.5|12958.9|12955.8|12954.2|225
1760007900000|2025-10-09 11:05:00|12960.2|12958.6|12961.3|12959.7|12961.7|12960.1|12959.6|12958|126
1760008200000|2025-10-09 11:10:00|12961.1|12959.5|12962.3|12960.7|12962.4|12960.8|12960.9|12959.3|160
1760008500000|2025-10-09 11:15:00|12962.4|12960.8|12960.3|12958.7|12962.5|12960.9|12960.2|12958.6|105
1760008800000|2025-10-09 11:20:00|12960.4|12958.8|12960.8|12958.4|12960.8|12958.8|12959.2|12956.8|101
1760009100000|2025-10-09 11:25:00|12961.2|12958.8|12959.7|12957.3|12961.9|12959.5|12959.7|12957.3|90
1760009400000|2025-10-09 11:30:00|12959.6|12957.2|12957.8|12956.2|12959.8|12957.4|12957.8|12956.2|125
1760009700000|2025-10-09 11:35:00|12957.9|12956.3|12957.9|12956.3|12959.3|12957.5|12957.7|12955.7|151
1760010000000|2025-10-09 11:40:00|12957.8|12956.2|12956|12954.4|12957.8|12956.2|12955.7|12954|179
1760010300000|2025-10-09 11:45:00|12955.9|12954.3|12956.6|12955|12956.9|12955.3|12955.3|12953.7|99
1760010600000|2025-10-09 11:50:00|12956.5|12954.9|12957.8|12956.2|12958.3|12956.5|12955.9|12953.9|123
1760010900000|2025-10-09 11:55:00|12958.1|12956.5|12960|12958.4|12961.1|12959.2|12958|12956.3|260
1760011200000|2025-10-09 12:00:00|12960.1|12958.5|12960.3|12958.7|12961.9|12960.3|12958.8|12957.2|307
1760011500000|2025-10-09 12:05:00|12960.1|12958.5|12961.3|12959.7|12961.8|12960.2|12959.3|12957.7|251
1760011800000|2025-10-09 12:10:00|12961.4|12959.8|12961.7|12960.1|12962.2|12960.6|12960.8|12959.2|224
1760012100000|2025-10-09 12:15:00|12961.6|12960|12960.4|12958.8|12961.7|12960.1|12959.2|12957|192
1760012400000|2025-10-09 12:20:00|12960.7|12959.1|12961.3|12959.7|12962.4|12960.8|12960.1|12958.5|201
1760012700000|2025-10-09 12:25:00|12961.2|12959.6|12962.6|12957.4|12962.6|12959.7|12959.3|12956.6|177
1760013000000|2025-10-09 12:30:00|12962.3|12957.3|12957.5|12955.9|12962.4|12959.3|12957.1|12955.2|189
1760013300000|2025-10-09 12:35:00|12957.6|12956|12957.5|12955.9|12959.4|12957.8|12955.2|12953.6|318
1760013600000|2025-10-09 12:40:00|12957.6|12956|12957.3|12955.7|12961.2|12959.6|12957|12955.4|336
1760013900000|2025-10-09 12:45:00|12957.6|12956|12958.3|12956.7|12958.8|12957.2|12956.6|12955|273
1760014200000|2025-10-09 12:50:00|12958.4|12956.8|12957.7|12956.1|12959.5|12957.9|12957.4|12955.8|233
1760014500000|2025-10-09 12:55:00|12957.6|12956|12957.2|12954.8|12958.1|12956.1|12956|12954.1|235
1760014800000|2025-10-09 13:00:00|12957.1|12954.7|12960.3|12958.7|12961.1|12959.5|12956.1|12954.5|312
1760015100000|2025-10-09 13:05:00|12960.2|12958.6|12960.3|12958.7|12960.5|12958.9|12949.3|12946.9|568
1760015400000|2025-10-09 13:10:00|12960|12958.4|12954.8|12953.2|12960|12958.4|12950.7|12948.3|564
1760015700000|2025-10-09 13:15:00|12955|12953.4|12960|12958.4|12960.3|12958.7|12953.5|12951.9|420
1760016000000|2025-10-09 13:20:00|12960.1|12958.5|12960.7|12959.1|12961.8|12960.2|12959.5|12957.9|354
1760016300000|2025-10-09 13:25:00|12960.8|12959.2|12958.7|12957.1|12962|12960.4|12958.1|12956.5|306
1760016600000|2025-10-09 13:30:00|12958.6|12957|12961.9|12960.3|12962.6|12961|12957.8|12956.2|300
1760016900000|2025-10-09 13:35:00|12962.6|12961|12967.3|12964.9|12967.7|12966.1|12962.1|12960.5|284
1760017200000|2025-10-09 13:40:00|12967.4|12965|12975|12972.6|12976.5|12974.5|12966.3|12964.6|334
1760017500000|2025-10-09 13:45:00|12974.9|12972.5|12973.7|12971.3|12978.1|12976.3|12972.7|12970.5|417
1760017800000|2025-10-09 13:50:00|12973.8|12971.4|12971.5|12969.9|12973.8|12971.8|12969.9|12967.8|352
1760018100000|2025-10-09 13:55:00|12971.6|12970|12970.8|12969.2|12973.2|12971.6|12969.7|12967.8|324
1760018400000|2025-10-09 14:00:00|12970.9|12969.3|12978.7|12977.1|12979.3|12977.7|12970.8|12969.2|399
1760018700000|2025-10-09 14:05:00|12978.6|12977|12979.5|12977.9|12979.9|12978.3|12976.4|12974.8|351
1760019000000|2025-10-09 14:10:00|12979.6|12978|12979.9|12978.3|12982.2|12980.6|12979.1|12977.5|330
1760019300000|2025-10-09 14:15:00|12980|12978.4|12980.4|12978.8|12981.3|12979.7|12977.2|12975.6|299
1760019600000|2025-10-09 14:20:00|12980.6|12979|12986|12984.4|12987.2|12985.6|12979.7|12978.1|386
1760019900000|2025-10-09 14:25:00|12985.9|12984.3|12988.3|12986.7|12989.3|12987.7|12983.8|12982.2|379
1760020200000|2025-10-09 14:30:00|12988.2|12986.6|12988.1|12986.5|12989.8|12988.2|12987.6|12986|393
1760020500000|2025-10-09 14:35:00|12988|12986.4|12986.6|12985|12990.1|12988.1|12986.1|12984.5|332
1760020800000|2025-10-09 14:40:00|12986.7|12985.1|12989|12987.4|12989.6|12987.8|12985.6|12984|314
1760021100000|2025-10-09 14:45:00|12988.9|12987.3|12988.1|12986.5|12990.6|12988.2|12986.8|12985.2|286
1760021400000|2025-10-09 14:50:00|12988|12986.4|12984.7|12983.1|12988.3|12986.7|12983.9|12982.1|280
1760021700000|2025-10-09 14:55:00|12984.8|12983.2|12986.3|12984.7|12986.8|12985.2|12983.8|12982.2|283
1760022000000|2025-10-09 15:00:00|12986.4|12984.8|12989.5|12987.9|12990.1|12988.5|12986.2|12984.6|318
1760022300000|2025-10-09 15:05:00|12989.6|12988|12992.7|12991.1|12994.7|12993.1|12989.5|12987.6|307
1760022600000|2025-10-09 15:10:00|12992.8|12991.2|12991.6|12990|12992.9|12991.3|12991.1|12989.5|232
1760022900000|2025-10-09 15:15:00|12991.5|12989.9|12989.3|12987.7|12993|12991.4|12988.9|12987.3|314
1760023200000|2025-10-09 15:20:00|12989.2|12987.6|12995.9|12994.3|12997.1|12995.3|12989.1|12987.5|332
1760023500000|2025-10-09 15:25:00|12995.8|12994.2|12999.6|12998|12999.8|12998.2|12995.8|12994.2|311
1760023800000|2025-10-09 15:30:00|12999.5|12997.9|12999|12996.6|13000.6|12999|12998|12995.9|262
1760024100000|2025-10-09 15:35:00|12999.1|12996.7|13000.2|12997.8|13000.2|12998.1|12997.2|12995.6|284
1760024400000|2025-10-09 15:40:00|13000.3|12997.9|12999.3|12997.7|13001.6|13000|12999.2|12997.6|295
1760024700000|2025-10-09 15:45:00|12999.4|12997.8|12995.9|12994.3|12999.9|12998.3|12995.6|12993.9|294
1760025000000|2025-10-09 15:50:00|12995.8|12994.2|12995.3|12992.9|12996.2|12994.2|12993.1|12990.9|277
1760025300000|2025-10-09 15:55:00|12995.4|12993|12995.8|12994.2|12998.1|12996.2|12995.2|12992.8|269
1760025600000|2025-10-09 16:00:00|12996.2|12993.8|12995|12992.6|12996.2|12994|12993|12990.8|319
1760025900000|2025-10-09 16:05:00|12994.9|12992.5|12995.2|12992.8|12995.9|12993.7|12993.8|12991.8|248
1760026200000|2025-10-09 16:10:00|12995.3|12992.9|12997.1|12994.7|12997.1|12994.7|12993.4|12991.6|256
1760026500000|2025-10-09 16:15:00|12997|12994.6|12997.2|12994.8|12997.5|12995.1|12995.6|12993.7|207
1760026800000|2025-10-09 16:20:00|12997.1|12994.7|12997.1|12994.7|12998.3|12996.7|12996.2|12994.6|215
1760027100000|2025-10-09 16:25:00|12997|12994.6|12995.8|12994.2|12997.5|12995.1|12995.4|12993.3|210
1760027400000|2025-10-09 16:30:00|12995.7|12994.1|12999.1|12997.5|12999.4|12997.7|12995.4|12993.6|259
1760027700000|2025-10-09 16:35:00|12999.2|12997.6|13000.2|12998.6|13000.7|12998.8|12999|12997|215
1760028000000|2025-10-09 16:40:00|13000.1|12998.5|12999.3|12996.9|13002.5|13000.5|12998.2|12996.5|265
1760028300000|2025-10-09 16:45:00|12999.4|12997|12997.3|12995.7|13001.2|12999.1|12996.9|12995.3|271
1760028600000|2025-10-09 16:50:00|12997.2|12995.6|12999.1|12997.5|12999.2|12997.6|12996.8|12995|273
1760028900000|2025-10-09 16:55:00|12999|12997.4|12998.3|12996.7|13001.8|12999.4|12998|12995.9|359
1760029200000|2025-10-09 17:00:00|12998.2|12996.6|12998.2|12995.8|12998.4|12996.7|12994.3|12992.7|309
1760029500000|2025-10-09 17:05:00|12998.3|12995.9|12997.7|12996.1|13001.5|12999.9|12997.3|12995.7|264
1760029800000|2025-10-09 17:10:00|12997.6|12996|12998.6|12997|12999.6|12998|12997.3|12995.7|214
1760030100000|2025-10-09 17:15:00|12998.3|12996.7|12997.9|12996.3|13000.3|12998.7|12997.1|12995.5|294
1760030400000|2025-10-09 17:20:00|12998|12996.4|12996.9|12995.3|12998.4|12996.8|12996.8|12995.2|231
1760030700000|2025-10-09 17:25:00|12997|12995.4|12995.9|12994.3|12997.1|12995.5|12995.6|12994|234
1760031000000|2025-10-09 17:30:00|12996|12994.4|12995.7|12994.1|12997.4|12995.8|12994.7|12993.1|258
1760031300000|2025-10-09 17:35:00|12995.8|12994.2|12996.8|12995.2|12996.9|12995.3|12995.7|12994.1|323
1760031600000|2025-10-09 17:40:00|12996.9|12995.3|12999.1|12997.5|12999.7|12998.1|12996.7|12995.1|295
1760031900000|2025-10-09 17:45:00|12999|12997.4|12999.1|12997.5|13000.8|12999.2|12998.8|12997.2|221
1760032200000|2025-10-09 17:50:00|12998.9|12997.3|12998.8|12997.2|12999.5|12997.8|12997.8|12996.2|206
1760032500000|2025-10-09 17:55:00|12998.9|12997.3|12998.1|12996.5|12999.4|12997.8|12997.9|12996.3|281
1760032800000|2025-10-09 18:00:00|12998.2|12996.6|12998.6|12997|12999.4|12997.8|12997.5|12995.9|240
1760033100000|2025-10-09 18:05:00|12998.7|12997.1|12998.6|12997|12999|12997.4|12997.3|12995.7|212
1760033400000|2025-10-09 18:10:00|12998.7|12997.1|12998.6|12997|12998.9|12997.3|12997.3|12995.7|217
1760033700000|2025-10-09 18:15:00|12998.7|12997.1|12996.9|12995.3|12998.8|12997.2|12996.8|12995.2|207
1760034000000|2025-10-09 18:20:00|12997|12995.4|12998.6|12997|12998.6|12997|12996.9|12995.3|141
1760034300000|2025-10-09 18:25:00|12999.1|12996.7|12999.7|12997.3|13000.1|12997.9|12997.7|12996.1|126
1760034600000|2025-10-09 18:30:00|12999.4|12997.8|13000.4|12998.8|13000.8|12999|12998.9|12997|144
1760034900000|2025-10-09 18:35:00|13000.3|12998.7|13000.2|12998.6|13001.5|12999.9|12999.5|12997.9|227
1760035200000|2025-10-09 18:40:00|13000|12998.4|13000.8|12999.2|13001.4|12999.7|12999.9|12998.3|207
1760035500000|2025-10-09 18:45:00|13000.7|12999.1|13004.9|13003.3|13005.2|13003.6|13000.7|12998.7|199
1760035800000|2025-10-09 18:50:00|13005|13003.4|13007.1|13004.7|13008.5|13006.6|13005|13002.6|340
1760036100000|2025-10-09 18:55:00|13007.2|13004.8|13006.9|13004.5|13008.6|13006.9|13006.1|13004.4|227
1760036400000|2025-10-09 19:00:00|13006.3|13004.7|13004|13002.4|13006.5|13004.9|13003.8|13002.2|192
1760036700000|2025-10-09 19:05:00|13003.9|13002.3|13004.4|13002|13005.4|13003|13003.7|13001.5|247
1760037000000|2025-10-09 19:10:00|13004|13001.6|13003.5|13001.1|13004.2|13002.3|13002.8|13000.7|207
1760037300000|2025-10-09 19:15:00|13003.4|13001|13003.4|13001|13004.6|13002.5|13003.1|13000.7|177
1760037600000|2025-10-09 19:20:00|13003.1|13001.5|13001.9|13000.3|13003.7|13001.5|13001.7|12999.5|186
1760037900000|2025-10-09 19:25:00|13001.8|13000.2|13001.4|12999.8|13002.5|13000.9|13001.1|12999.5|108
1760038200000|2025-10-09 19:30:00|13001.8|13000.2|13000.8|12999.2|13002.4|13000.5|13000.8|12999.2|141
1760038500000|2025-10-09 19:35:00|13000.4|12998.8|12999.1|12997.5|13001|12999|12999|12997.4|168
1760038800000|2025-10-09 19:40:00|12999|12997.4|13000.3|12998.7|13000.6|12999|12998.8|12997.2|146
1760039100000|2025-10-09 19:45:00|13000.1|12998.5|12999.3|12997.7|13000.7|12999.1|12998.9|12997.3|180
1760039400000|2025-10-09 19:50:00|12999.4|12997.8|12999.3|12997.7|13000.4|12998.8|12998.7|12997.1|154
1760039700000|2025-10-09 19:55:00|12999.6|12998|12998.9|12997.3|13000.3|12998.7|12997.8|12995.8|154
1760040000000|2025-10-09 20:00:00|12999.1|12997.5|12998.8|12996.4|12999.8|12998|12998.2|12996|141
1760040300000|2025-10-09 20:05:00|12998.9|12996.5|12996.8|12994.4|12998.9|12997.1|12996|12993.9|93
1760040600000|2025-10-09 20:10:00|12996.9|12994.5|12997.2|12994.8|12997.4|12995|12996.9|12994.5|43
1760040900000|2025-10-09 20:15:00|12997.3|12994.9|12997.4|12995|12997.5|12995.1|12996|12993.9|74
1760041200000|2025-10-09 20:20:00|12997.5|12995.1|12997.8|12995.4|12998.9|12996.1|12997.3|12994.7|103
1760041500000|2025-10-09 20:25:00|12997.9|12995.5|12998.1|12995.7|12998.8|12995.9|12997.4|12995|115
1760041800000|2025-10-09 20:30:00|12998.2|12995.8|12997.4|12995|13000.6|12997|12997.4|12992.8|79
1760042100000|2025-10-09 20:35:00|12999.9|12992.3|12997.9|12993.2|13000|12993.3|12997.8|12992.2|77
1760042400000|2025-10-09 20:40:00|12998.7|12992.5|13002.3|12996.7|13002.8|12997.9|12997.8|12992.5|116
1760042700000|2025-10-09 20:45:00|13001|12997.9|12999.5|12993.8|13002.4|12998|12999.4|12991.4|113
1760043000000|2025-10-09 20:50:00|13002.5|12993.9|13005.2|12992.2|13007.2|12996|13002.5|12992.2|422
1760043300000|2025-10-09 20:55:00|13005.7|12992.4|13005.2|12989.2|13008.9|12995.6|13002.4|12986.4|192
1760043600000|2025-10-09 21:00:00|13004.9|12988.9|13003.6|12987.6|13004.9|12988.9|13003.6|12987.6|4
1760043900000|2025-10-09 21:05:00|13003.7|12987.7|13003.5|12987.5|13003.7|12987.7|13003.5|12987.5|3
1760044200000|2025-10-09 21:10:00|13003.6|12987.6|13003.9|12987.9|13004.3|12988.3|13002.3|12986.3|55
1760044500000|2025-10-09 21:15:00|13004|12988|13000.2|12984.2|13005.6|12989.6|13000.2|12984.2|68
1760044800000|2025-10-09 21:20:00|13000.8|12984.8|13002.3|12986.3|13003.5|12987.5|13000.7|12984.7|295
1760045100000|2025-10-09 21:25:00|13002.2|12986.2|13001.5|12985.5|13003.7|12987.7|12999.9|12983.9|317
1760045400000|2025-10-09 21:30:00|13001.4|12985.4|13000.5|12984.5|13002.1|12986.1|12999.8|12983.8|154
1760045700000|2025-10-09 21:35:00|13000.4|12984.4|12998|12986.9|13000.9|12987|12997.8|12983.7|201
1760046000000|2025-10-09 21:40:00|12998.1|12986.8|12999.3|12983.3|13002.5|12987|12997.7|12982.6|285
1760046300000|2025-10-09 21:45:00|12999.5|12983.5|13000.4|12984.4|13004.3|12988.3|12997.5|12981.8|336
1760046600000|2025-10-09 21:50:00|12999.3|12983.3|13000.5|12984.5|13000.8|12984.8|12999.2|12983.2|91
1760046900000|2025-10-09 21:55:00|13000.6|12984.6|13000.3|12984.3|13001|12985|13000.2|12984.2|179
1760047200000|2025-10-09 22:00:00|13001|12985|12999.8|12991.8|13005.3|12992|12999.8|12984.5|289
1760047500000|2025-10-09 22:05:00|12999.9|12991.9|12999|12991.6|12999.9|12992.4|12997.8|12990.9|187
1760047800000|2025-10-09 22:10:00|12998.8|12991.9|12997.7|12992.3|12998.9|12992.5|12997.5|12991.5|165
1760048100000|2025-10-09 22:15:00|12997.6|12992.4|12998.1|12991.6|12998.4|12992.5|12997.5|12991.4|152
1760048400000|2025-10-09 22:20:00|12998.2|12991.5|12997.5|12992.5|12998.3|12992.5|12997.5|12991.4|130
1760048700000|2025-10-09 22:25:00|12997.6|12992.4|12997.8|12992.2|12998.1|12993|12996.7|12991.7|109
1760049000000|2025-10-09 22:30:00|12997.9|12992.3|12997.5|12992.5|12998.3|12992.9|12997.1|12991.9|74
1760049300000|2025-10-09 22:35:00|12997.4|12992.6|12997.9|12992|12998.2|12992.8|12997.2|12991.9|85
1760049600000|2025-10-09 22:40:00|12998.1|12992.1|12998.3|12992.8|12998.6|12993.6|12997.4|12992.1|82
1760049900000|2025-10-09 22:45:00|12997.5|12993.5|12997.5|12993.5|12999|12993.9|12997.3|12992.7|68
1760050200000|2025-10-09 22:50:00|12997.3|12993.7|12997.9|12993|12998|12993.8|12997.2|12992.8|88
1760050500000|2025-10-09 22:55:00|12997.8|12992.9|12997.2|12992.8|12997.9|12993.8|12996.8|12992|102
1760050800000|2025-10-09 23:00:00|12997.1|12992.9|12997.3|12993.6|12997.4|12993.7|12994.8|12991|141
1760051100000|2025-10-09 23:05:00|12997.4|12993.7|12998.6|12994.4|12998.7|12994.7|12997.2|12993.4|99
1760051400000|2025-10-09 23:10:00|12998.7|12994.3|12999.5|12995.1|12999.8|12995.8|12998.4|12994.2|131
1760051700000|2025-10-09 23:15:00|12999.3|12994.8|12997.7|12994.3|12999.4|12995.4|12997.5|12993.4|163
1760052000000|2025-10-09 23:20:00|12998.1|12994.5|12997.2|12993.6|12998.3|12994.7|12997|12992.8|155
1760052300000|2025-10-09 23:25:00|12997.3|12993.7|12996.6|12993.5|12997.3|12993.8|12996.1|12992.4|109
1760052600000|2025-10-09 23:30:00|12997.6|12994|12996.2|12993.8|12998.4|12995.7|12996.1|12993.4|318
1760052900000|2025-10-09 23:35:00|12996.5|12993.5|12995.3|12992.9|12996.5|12993.9|12995.2|12992.4|179
1760053200000|2025-10-09 23:40:00|12995.5|12992.4|12995.2|12992.8|12995.8|12993.4|12995.1|12992.4|79
1760053500000|2025-10-09 23:45:00|12995.1|12992.7|12995.2|12992.8|12995.5|12992.9|12994.6|12991.4|149
1760053800000|2025-10-09 23:50:00|12995.1|12992.7|12995.2|12992.8|12995.6|12992.9|12994.2|12991.5|83
1760054100000|2025-10-09 23:55:00|12995.3|12992.9|12993.7|12991.3|12995.5|12992.9|12993.2|12990.5|58
1760054400000|2025-10-10 00:00:00|12993.8|12991.4|12996.1|12993.7|12996.4|12994|12992.6|12990.2|254
1760054700000|2025-10-10 00:05:00|12996.3|12993.9|12997.1|12995.5|12998.5|12996.1|12996.2|12993.8|232
1760055000000|2025-10-10 00:10:00|12997|12995.4|12996.4|12994|12998.4|12996.7|12995.4|12993.8|122
1760055300000|2025-10-10 00:15:00|12996|12994.4|12995.4|12993|12996.4|12994.6|12994.5|12992.2|98
1760055600000|2025-10-10 00:20:00|12995.3|12992.9|12995.6|12992.5|12996.1|12993.7|12995|12992.4|127
1760055900000|2025-10-10 00:25:00|12995.2|12992.8|12993|12991.4|12995.6|12993|12991.9|12989.4|116
1760056200000|2025-10-10 00:30:00|12993.1|12991.5|12993|12991.4|12993.6|12992|12990.9|12989.3|137
1760056500000|2025-10-10 00:35:00|12992.9|12991.3|12992|12989.6|12993.2|12991.5|12991.4|12989|123
1760056800000|2025-10-10 00:40:00|12992.1|12989.7|12993.1|12990.7|12993.2|12991.2|12991.4|12989.6|128
1760057100000|2025-10-10 00:45:00|12993|12990.6|12991.5|12989.1|12993.4|12991|12991.2|12988.8|155
1760057400000|2025-10-10 00:50:00|12991.4|12989|12986.7|12985.1|12991.5|12989.1|12986.7|12985.1|136
1760057700000|2025-10-10 00:55:00|12986.5|12984.9|12987.9|12985.5|12988.8|12987.2|12986.4|12984.8|203
1760058000000|2025-10-10 01:00:00|12987.8|12985.4|12988.3|12985.9|12989.8|12987.8|12987.2|12984.8|236
1760058300000|2025-10-10 01:05:00|12988.4|12986|12986.1|12984.5|12988.4|12986.1|12982.9|12981.3|199
1760058600000|2025-10-10 01:10:00|12986.2|12984.6|12985.1|12983.5|12988.4|12986|12984.9|12983.3|187
1760058900000|2025-10-10 01:15:00|12985|12983.4|12981.9|12980.3|12987.2|12984.8|12980.4|12978.8|254
1760059200000|2025-10-10 01:20:00|12981.8|12980.2|12984.4|12982|12984.8|12982.5|12981.6|12980|232
1760059500000|2025-10-10 01:25:00|12984.3|12981.9|12984.1|12982.5|12984.6|12983|12983.6|12981.7|200
1760059800000|2025-10-10 01:30:00|12984|12982.4|12986.1|12984.5|12986.8|12985.2|12983.9|12982|251
1760060100000|2025-10-10 01:35:00|12986.2|12984.6|12988.3|12986.7|12988.4|12986.8|12985.4|12983.8|219
1760060400000|2025-10-10 01:40:00|12988.2|12986.6|12987.1|12985.5|12988.9|12987.3|12987|12985.4|221
1760060700000|2025-10-10 01:45:00|12987|12985.4|12985.7|12984.1|12987.6|12986|12985.4|12983.8|148
1760061000000|2025-10-10 01:50:00|12985.8|12984.2|12986.2|12984.6|12986.2|12984.6|12984.8|12982.9|161
1760061300000|2025-10-10 01:55:00|12986.1|12984.5|12987.8|12986.2|12988.7|12987.1|12985.7|12984.1|227
1760061600000|2025-10-10 02:00:00|12987.7|12986.1|12986.7|12985.1|12988|12986.4|12986|12984.4|209
1760061900000|2025-10-10 02:05:00|12987.2|12984.8|12987.4|12985|12989.2|12986.9|12987|12984.6|161
1760062200000|2025-10-10 02:10:00|12987.3|12984.9|12986|12984.4|12987.8|12985.4|12985.2|12982.8|188
1760062500000|2025-10-10 02:15:00|12986.1|12984.5|12985.2|12983.6|12986.7|12985.1|12985.1|12983.5|141
1760062800000|2025-10-10 02:20:00|12985.1|12983.5|12984.1|12981.7|12986.2|12983.8|12983.7|12981.3|110
1760063100000|2025-10-10 02:25:00|12984|12981.6|12983.2|12980.8|12984.2|12981.7|12982|12979.6|144
1760063400000|2025-10-10 02:30:00|12983.3|12980.9|12984.1|12981.7|12984.4|12982|12982.8|12980.4|174
1760063700000|2025-10-10 02:35:00|12984|12981.6|12984.4|12982|12984.9|12982.5|12984|12981.6|111
1760064000000|2025-10-10 02:40:00|12984.5|12982.1|12984.9|12983.3|12985|12983.4|12983.8|12981.8|108
1760064300000|2025-10-10 02:45:00|12985|12983.4|12985.7|12984.1|12986.6|12985|12984.9|12983.3|136
1760064600000|2025-10-10 02:50:00|12985.8|12984.2|12986.7|12985.1|12986.8|12985.2|12985|12983|149
1760064900000|2025-10-10 02:55:00|12986.6|12985|12984.8|12983.2|12986.6|12985|12984.5|12982.9|193
1760065200000|2025-10-10 03:00:00|12984.7|12983.1|12984.3|12981.9|12986.5|12984.3|12984.2|12981.8|177
1760065500000|2025-10-10 03:05:00|12984.2|12981.8|12981.6|12980|12984.3|12981.9|12981.3|12979.7|146
1760065800000|2025-10-10 03:10:00|12981.7|12980.1|12984.4|12982.8|12984.5|12982.9|12981.7|12980.1|174
1760066100000|2025-10-10 03:15:00|12984.3|12982.7|12982.9|12980.5|12984.4|12982.8|12982.2|12980.5|100
1760066400000|2025-10-10 03:20:00|12983|12980.6|12982.1|12980.5|12983.1|12980.8|12981.6|12980|98
1760066700000|2025-10-10 03:25:00|12982.2|12980.6|12982.3|12980.7|12983.5|12981.4|12982.1|12980.1|138
1760067000000|2025-10-10 03:30:00|12982.1|12980.5|12982.3|12980.7|12982.5|12980.9|12981.9|12980.3|103
1760067300000|2025-10-10 03:35:00|12982.4|12980.8|12980.6|12979|12982.8|12981|12980.5|12978.9|179
1760067600000|2025-10-10 03:40:00|12980.7|12979.1|12982.4|12980.8|12982.9|12981.3|12980.7|12979.1|157
1760067900000|2025-10-10 03:45:00|12982.3|12980.7|12981|12979.4|12982.7|12981.1|12981|12979.4|93
1760068200000|2025-10-10 03:50:00|12981.2|12979.6|12982.2|12980.6|12982.4|12980.8|12980.8|12979.2|96
1760068500000|2025-10-10 03:55:00|12982.1|12980.5|12981.8|12980.2|12982.2|12980.6|12981|12979.4|90
1760068800000|2025-10-10 04:00:00|12981.9|12980.3|12981.8|12979.4|12982.9|12981.3|12981.8|12979.4|130
1760069100000|2025-10-10 04:05:00|12981.9|12979.5|12982.2|12980.6|12982.8|12981.2|12981.5|12979.4|175
1760069400000|2025-10-10 04:10:00|12982.1|12980.5|12985.1|12983.5|12985.2|12983.6|12982|12980.4|107
1760069700000|2025-10-10 04:15:00|12985.2|12983.6|12985.2|12982.8|12985.8|12983.6|12984.9|12982.7|69
1760070000000|2025-10-10 04:20:00|12985.1|12982.7|12983.3|12981.7|12985.2|12983.2|12982.5|12980.9|114
1760070300000|2025-10-10 04:25:00|12983.4|12981.8|12983.2|12981.6|12983.6|12981.8|12982|12979.9|104
1760070600000|2025-10-10 04:30:00|12983.4|12981.8|12984.4|12982.8|12984.9|12982.8|12983.1|12981.5|116
1760070900000|2025-10-10 04:35:00|12984.3|12982.7|12983.8|12982.2|12984.9|12983.3|12983.7|12981.4|113
1760071200000|2025-10-10 04:40:00|12983.7|12982.1|12983.4|12981|12984.2|12982.2|12982.8|12981|86
1760071500000|2025-10-10 04:45:00|12983.1|12981.5|12983.6|12982|12984|12982.4|12982.4|12980.8|153
1760071800000|2025-10-10 04:50:00|12983.5|12981.9|12983.3|12981.7|12984.1|12982|12982.7|12980.9|102
1760072100000|2025-10-10 04:55:00|12983.2|12981.6|12982.3|12980.7|12984.1|12981.9|12982.3|12980.2|106
1760072400000|2025-10-10 05:00:00|12982.4|12980.8|12982.7|12980.3|12983.2|12981|12981.8|12979.6|187
1760072700000|2025-10-10 05:05:00|12982.8|12980.4|12981.4|12979|12982.8|12980.5|12980.7|12979|162
1760073000000|2025-10-10 05:10:00|12981.3|12978.9|12982.3|12980.7|12982.6|12981|12980.1|12978.4|182
1760073300000|2025-10-10 05:15:00|12982.5|12980.9|12980.2|12978.6|12982.6|12981|12979.9|12978.2|109
1760073600000|2025-10-10 05:20:00|12980.1|12978.5|12980.1|12978.5|12980.7|12978.7|12979.3|12977.7|128
1760073900000|2025-10-10 05:25:00|12980|12978.4|12981.7|12980.1|12981.8|12980.2|12979.5|12977.4|119
1760074200000|2025-10-10 05:30:00|12981.8|12980.2|12983.1|12980.7|12983.4|12981.4|12981.5|12979.7|148
1760074500000|2025-10-10 05:35:00|12983.2|12980.8|12982.8|12980.4|12985|12983.3|12982.4|12980.3|177
1760074800000|2025-10-10 05:40:00|12982.9|12980.5|12980.7|12979.1|12983|12981.1|12980.5|12978.9|137
1760075100000|2025-10-10 05:45:00|12980.8|12979.2|12982|12979.6|12982.1|12980|12980.4|12978.3|148
1760075400000|2025-10-10 05:50:00|12981.9|12979.5|12982.6|12980.2|12983.4|12981.8|12981.9|12979.5|118
1760075700000|2025-10-10 05:55:00|12982.5|12980.1|12984.3|12982.7|12984.3|12982.7|12982.4|12980.1|111
1760076000000|2025-10-10 06:00:00|12984.5|12982.9|12984.7|12983.1|12986.7|12985.1|12983.4|12981.8|234
1760076300000|2025-10-10 06:05:00|12984.8|12983.2|12984.6|12983|12986.1|12984.5|12983.9|12982.3|147
1760076600000|2025-10-10 06:10:00|12984.5|12982.9|12985.2|12983.6|12987|12984.8|12984.5|12982.7|171
1760076900000|2025-10-10 06:15:00|12985.3|12983.7|12984|12982.4|12985.7|12984|12983.9|12982|161
1760077200000|2025-10-10 06:20:00|12983.9|12982.3|12982.3|12980.7|12983.9|12982.3|12980.6|12979|157
1760077500000|2025-10-10 06:25:00|12982.1|12980.5|12983.2|12981.6|12983.8|12982.2|12982.1|12980.5|146
1760077800000|2025-10-10 06:30:00|12983.3|12981.7|12985|12982.6|12986.2|12983.8|12983.2|12981.6|192
1760078100000|2025-10-10 06:35:00|12984.4|12982|12980.6|12979|12984.9|12982.5|12974.7|12973.1|553
1760078400000|2025-10-10 06:40:00|12980.7|12979.1|12981.2|12979.6|12983.7|12981.3|12979.9|12978.3|281
1760078700000|2025-10-10 06:45:00|12981.1|12979.5|12984.2|12981.8|12984.6|12982.2|12980.5|12978.9|297
1760079000000|2025-10-10 06:50:00|12984.3|12981.9|12983.4|12981.8|12986.4|12984|12982.2|12980.5|358
1760079300000|2025-10-10 06:55:00|12983.3|12981.7|12982.1|12980.5|12983.7|12982.1|12980.2|12978.6|235
1760079600000|2025-10-10 07:00:00|12982.2|12980.6|12982.8|12981.2|12984.9|12983.3|12981.9|12979.9|287
1760079900000|2025-10-10 07:05:00|12982.7|12981.1|12981.9|12980.3|12983.9|12981.9|12980.7|12978.7|350
1760080200000|2025-10-10 07:10:00|12981.8|12980.2|12982.1|12980.5|12982.7|12981.1|12980.1|12978.5|310
1760080500000|2025-10-10 07:15:00|12982|12980.4|12984.3|12982.7|12985.6|12983.5|12981.8|12980.2|317
1760080800000|2025-10-10 07:20:00|12984.6|12983|12987.5|12985.1|12987.6|12985.4|12984.6|12983|201
1760081100000|2025-10-10 07:25:00|12987.6|12985.2|12987.4|12985|12989.6|12987.8|12985.9|12984.3|298
1760081400000|2025-10-10 07:30:00|12987.5|12985.1|12984.1|12982.5|12987.9|12986|12983.9|12982.3|253
1760081700000|2025-10-10 07:35:00|12984|12982.4|12983.7|12982.1|12985.1|12983.5|12983|12981.4|187
1760082000000|2025-10-10 07:40:00|12983.8|12982.2|12983.3|12981.7|12984.9|12983.3|12983.1|12981.5|194
1760082300000|2025-10-10 07:45:00|12983.7|12982.1|12982.9|12981.3|12983.7|12982.1|12982.1|12980.5|214
1760082600000|2025-10-10 07:50:00|12983|12981.4|12980.9|12979.3|12983.5|12981.9|12980.3|12978.7|166
1760082900000|2025-10-10 07:55:00|12980.8|12979.2|12979.4|12977.8|12981.7|12980.1|12977.9|12976.3|211
1760083200000|2025-10-10 08:00:00|12979.7|12978.1|12978.5|12976.9|12981.1|12979.5|12977.9|12976.3|271
1760083500000|2025-10-10 08:05:00|12978.6|12977|12976.2|12974.6|12978.9|12977.3|12975.9|12974.3|277
1760083800000|2025-10-10 08:10:00|12976.3|12974.7|12974.6|12973|12976.9|12975.3|12972.8|12971.2|248
1760084100000|2025-10-10 08:15:00|12974.7|12973.1|12975.7|12974.1|12976.3|12974.7|12973.5|12971.9|296
1760084400000|2025-10-10 08:20:00|12975.5|12973.9|12974.2|12972.6|12977.3|12975.7|12973.6|12972|272
1760084700000|2025-10-10 08:25:00|12974.3|12972.7|12976.3|12974.7|12976.6|12975|12974.1|12972.5|273
1760085000000|2025-10-10 08:30:00|12976.5|12974.9|12978.3|12976.7|12978.7|12977.1|12975.7|12974.1|253
1760085300000|2025-10-10 08:35:00|12978.2|12976.6|12976.6|12975|12978.2|12976.6|12975.8|12974.2|180
1760085600000|2025-10-10 08:40:00|12976.7|12975.1|12977.1|12975.5|12978.6|12976.2|12976.6|12975|176
1760085900000|2025-10-10 08:45:00|12977.2|12975.6|12977.7|12976.1|12978.9|12977.3|12977|12975.2|221
1760086200000|2025-10-10 08:50:00|12977.8|12976.2|12979.3|12977.7|12980|12978.4|12977.8|12976.2|208
1760086500000|2025-10-10 08:55:00|12979.4|12977.8|12979.5|12977.9|12980.4|12978.8|12978.8|12977.2|220
1760086800000|2025-10-10 09:00:00|12979.4|12977.8|12981.9|12980.3|12982|12980.4|12978.7|12977.1|157
1760087100000|2025-10-10 09:05:00|12982|12980.4|12982.1|12980.5|12982.9|12981.3|12981.3|12979.7|130
1760087400000|2025-10-10 09:10:00|12982.3|12980.7|12984.3|12982.7|12984.4|12982.8|12982.3|12980.7|124
1760087700000|2025-10-10 09:15:00|12984.9|12983.3|12985.9|12984.3|12986.5|12984.7|12983.6|12982|151
1760088000000|2025-10-10 09:20:00|12986|12984.4|12985|12983.4|12986.5|12984.4|12984.2|12982.4|146
1760088300000|2025-10-10 09:25:00|12985.1|12983.5|12987.4|12985.8|12987.4|12985.8|12985|12983.4|230
1760088600000|2025-10-10 09:30:00|12987.5|12985.9|12986.8|12985.2|12988.5|12986.9|12986.8|12985.2|129
1760088900000|2025-10-10 09:35:00|12986.9|12985.3|12987.3|12985.7|12988.5|12986.9|12986.8|12985.2|110
1760089200000|2025-10-10 09:40:00|12987.4|12985.8|12986.4|12984.8|12987.5|12985.9|12985.8|12984.2|137
1760089500000|2025-10-10 09:45:00|12986.5|12984.9|12985.9|12983.5|12986.5|12984.9|12985|12983.4|139
1760089800000|2025-10-10 09:50:00|12985.8|12983.4|12985.1|12983.5|12986.2|12984.2|12984.4|12982.8|143
1760090100000|2025-10-10 09:55:00|12985.2|12983.6|12986.8|12985.2|12987.6|12986|12985.2|12983.4|211
1760090400000|2025-10-10 10:00:00|12986.7|12985.1|12987.1|12985.5|12988.1|12986.5|12986|12984.4|216
1760090700000|2025-10-10 10:05:00|12987.2|12985.6|12985|12983.4|12987.5|12985.6|12984.8|12983.2|133
1760091000000|2025-10-10 10:10:00|12984.9|12983.3|12983.2|12981.6|12985.5|12983.8|12982.9|12981.3|117
1760091300000|2025-10-10 10:15:00|12983.1|12981.5|12981.1|12979.5|12983.3|12981.7|12981|12979.4|128
1760091600000|2025-10-10 10:20:00|12981.2|12979.6|12979.9|12978.3|12981.6|12980|12979.7|12978.1|129
1760091900000|2025-10-10 10:25:00|12980|12978.4|12981.6|12980|12982.1|12980.5|12980|12978.3|119
1760092200000|2025-10-10 10:30:00|12981.5|12979.9|12982.9|12981.3|12983.1|12981.5|12981.5|12979.9|77
1760092500000|2025-10-10 10:35:00|12982.8|12981.2|12983.8|12982.2|12984.1|12982.5|12981.9|12980.3|90
1760092800000|2025-10-10 10:40:00|12983.9|12982.3|12984.7|12983.1|12984.8|12983.2|12983.7|12981.5|76
1760093100000|2025-10-10 10:45:00|12984.8|12983.2|12985.1|12983.5|12986.2|12984.1|12984.7|12983|95
1760093400000|2025-10-10 10:50:00|12985.2|12983.6|12987.7|12985.3|12988.3|12985.9|12985.1|12983|171
1760093700000|2025-10-10 10:55:00|12987.6|12985.2|12987.2|12984.8|12987.6|12985.2|12985.8|12983.8|177
1760094000000|2025-10-10 11:00:00|12987.3|12984.9|12987.3|12984.9|12987.5|12985.7|12986.1|12984.5|158
1760094300000|2025-10-10 11:05:00|12987.2|12984.8|12985.9|12984.3|12987.6|12985.7|12985.9|12983.8|157
1760094600000|2025-10-10 11:10:00|12985.8|12984.2|12984.9|12983.3|12986.4|12984.8|12984.2|12982.6|94
1760094900000|2025-10-10 11:15:00|12985|12983.4|12985.9|12984.3|12986.2|12984.6|12984.7|12982.9|89
1760095200000|2025-10-10 11:20:00|12985.8|12984.2|12982|12980.4|12986|12984.4|12981.8|12980.2|112
1760095500000|2025-10-10 11:25:00|12982.1|12980.5|12983.5|12981.9|12983.7|12982.1|12982|12980.4|139
1760095800000|2025-10-10 11:30:00|12983.6|12982|12983.3|12981.7|12984.3|12982.7|12982.8|12981.2|228
1760096100000|2025-10-10 11:35:00|12983.4|12981.8|12980.9|12979.3|12983.8|12981.9|12980.6|12978.9|187
1760096400000|2025-10-10 11:40:00|12981|12979.4|12979.3|12976.9|12981.7|12980.1|12978.4|12976.8|184
1760096700000|2025-10-10 11:45:00|12979.4|12977|12978.3|12976.7|12979.6|12977.7|12978|12976.4|177
1760097000000|2025-10-10 11:50:00|12978.2|12976.6|12980.1|12977.7|12980.5|12978.6|12977.6|12975.9|181
1760097300000|2025-10-10 11:55:00|12980.2|12977.8|12979.8|12978.2|12980.8|12978.7|12978.6|12976.8|201
1760097600000|2025-10-10 12:00:00|12979.7|12978.1|12976.2|12973.8|12980.4|12978.7|12975.7|12973.7|282
1760097900000|2025-10-10 12:05:00|12976.3|12973.9|12975.8|12974.2|12977.2|12975.4|12975.6|12973.4|233
1760098200000|2025-10-10 12:10:00|12975.9|12974.3|12974.8|12973.2|12976.9|12975.3|12974|12972.4|246
1760098500000|2025-10-10 12:15:00|12974.7|12973.1|12973.2|12971.6|12975.3|12973.4|12972.7|12971.1|187
1760098800000|2025-10-10 12:20:00|12973.4|12971.8|12973.2|12971.6|12974.1|12972.2|12973|12971|186
1760099100000|2025-10-10 12:25:00|12973.3|12971.7|12973.8|12971.4|12973.9|12972.3|12973|12971|124
1760099400000|2025-10-10 12:30:00|12972.8|12971.2|12974|12971.6|12974.4|12972.2|12972.6|12970.4|200
1760099700000|2025-10-10 12:35:00|12973.9|12971.5|12973.8|12972.2|12977.5|12975.1|12973.5|12971.4|180
1760100000000|2025-10-10 12:40:00|12973.7|12972.1|12974.8|12973.2|12976.2|12974.2|12973.6|12971.9|215
1760100300000|2025-10-10 12:45:00|12974.9|12973.3|12976|12974.4|12977.5|12975.3|12974.8|12972.8|206
1760100600000|2025-10-10 12:50:00|12976.2|12974.6|12975.6|12974|12976.8|12975.2|12974.9|12973.3|181
1760100900000|2025-10-10 12:55:00|12975.7|12974.1|12975.1|12973.5|12975.8|12974.2|12974.8|12973.2|176
1760101200000|2025-10-10 13:00:00|12975.2|12973.6|12982.7|12980.3|12983.6|12980.9|12974.8|12973.2|279
1760101500000|2025-10-10 13:05:00|12982.8|12980.4|12981.2|12979.6|12983.8|12981.3|12981.1|12979.3|238
1760101800000|2025-10-10 13:10:00|12981.1|12979.5|12979.7|12977.3|12981.1|12979.5|12979.5|12977.1|205
1760102100000|2025-10-10 13:15:00|12979.6|12977.2|12976.8|12974.4|12980.2|12977.8|12976.3|12973.9|224
1760102400000|2025-10-10 13:20:00|12976.7|12974.3|12978.2|12976.6|12978.3|12976.7|12974.8|12973.2|177
1760102700000|2025-10-10 13:25:00|12978.6|12977|12980.1|12978.5|12980.9|12979.3|12978.6|12977|218
1760103000000|2025-10-10 13:30:00|12980|12978.4|12979.7|12978.1|12981.8|12980.2|12979.5|12977.6|284
1760103300000|2025-10-10 13:35:00|12979.8|12978.2|12982.2|12980.6|12982.9|12981.3|12978.1|12976.3|255
1760103600000|2025-10-10 13:40:00|12982.1|12980.5|12979.7|12978.1|12982.2|12980.6|12978.8|12976.7|272
1760103900000|2025-10-10 13:45:00|12979.6|12978|12980.6|12979|12981.1|12979.5|12978.7|12977.1|240
1760104200000|2025-10-10 13:50:00|12980.7|12979.1|12980.3|12978.7|12981.8|12980.2|12979.8|12977.8|241
1760104500000|2025-10-10 13:55:00|12980|12978.4|12981.7|12975.4|12981.7|12979.2|12978.8|12975.3|227
1760104800000|2025-10-10 14:00:00|12981.2|12975.8|12979.4|12977.8|12982|12980.4|12979.1|12975.7|334
1760105100000|2025-10-10 14:05:00|12979.3|12977.7|12975.9|12974.3|12979.4|12977.8|12975.7|12974.1|238
1760105400000|2025-10-10 14:10:00|12976|12974.4|12978.4|12976.8|12979.6|12977.7|12975.6|12974|248
1760105700000|2025-10-10 14:15:00|12978.5|12976.9|12979.4|12977.8|12981|12979.4|12977.5|12975.9|266
1760106000000|2025-10-10 14:20:00|12979.6|12978|12979.6|12978|12980.5|12978.9|12979.1|12977.5|244
1760106300000|2025-10-10 14:25:00|12979.7|12978.1|12980.7|12979.1|12981.1|12979.5|12978.6|12977|219
1760106600000|2025-10-10 14:30:00|12980.8|12979.2|12979.6|12978|12981.7|12980.1|12979.6|12978|234
1760106900000|2025-10-10 14:35:00|12979.7|12978.1|12979.8|12978.2|12981.4|12979.8|12979|12977.4|200
1760107200000|2025-10-10 14:40:00|12979.7|12978.1|12979.8|12978.2|12980.4|12978.8|12979.1|12977.5|179
1760107500000|2025-10-10 14:45:00|12979.7|12978.1|12978.4|12976.8|12980.2|12978.6|12977.7|12976.1|222
1760107800000|2025-10-10 14:50:00|12978.5|12976.9|12978.1|12975.7|12979.3|12977.5|12977.4|12975.7|205
1760108100000|2025-10-10 14:55:00|12978|12975.6|12980.8|12979.2|12982|12980.4|12974.4|12972.8|401
1760108400000|2025-10-10 15:00:00|12980.7|12979.1|12980|12978.4|12983.8|12981.4|12980|12977.7|607
1760108700000|2025-10-10 15:05:00|12980.3|12978.7|12968.1|12965.7|12980.5|12978.7|12964.4|12962.7|667
1760109000000|2025-10-10 15:10:00|12968.2|12965.8|12972.3|12969.9|12975.3|12973.2|12967.5|12965.3|632
1760109300000|2025-10-10 15:15:00|12972.4|12970|12973.4|12971|12975|12973|12968.3|12966.2|596
1760109600000|2025-10-10 15:20:00|12973.2|12970.8|12969.9|12967.5|12973.2|12970.8|12968|12965.6|542
1760109900000|2025-10-10 15:25:00|12969.2|12967.6|12971|12968.6|12971.9|12969.6|12968.9|12966.7|592
1760110200000|2025-10-10 15:30:00|12971.4|12969|12974.8|12973.2|12976.5|12974.6|12969.3|12967.2|680
1760110500000|2025-10-10 15:35:00|12975.3|12973.7|12975.9|12974.3|12976.7|12974.3|12970.1|12967.8|621
1760110800000|2025-10-10 15:40:00|12976.3|12973.9|12974.6|12972.2|12978|12975.6|12972.7|12970.6|636
1760111100000|2025-10-10 15:45:00|12974.5|12972.1|12975.3|12972.9|12978|12976|12972|12970.1|648
1760111400000|2025-10-10 15:50:00|12974.9|12973.3|12974.9|12973.3|12977.1|12975.2|12973.6|12972|533
1760111700000|2025-10-10 15:55:00|12974.7|12973.1|12978.2|12975.8|12979.6|12978|12974.3|12972.1|430
1760112000000|2025-10-10 16:00:00|12978.1|12975.7|12976.1|12973.7|12979.4|12976.8|12975.1|12973|586
1760112300000|2025-10-10 16:05:00|12975.5|12973.9|12975.2|12972.8|12977.3|12975.3|12974.1|12971.9|509
1760112600000|2025-10-10 16:10:00|12975.3|12972.9|12977.3|12974.9|12977.5|12975.1|12974.3|12971.9|383
1760112900000|2025-10-10 16:15:00|12977.4|12975|12983.8|12982.2|12984.4|12982.4|12977.1|12974.7|370
1760113200000|2025-10-10 16:20:00|12983.9|12982.3|12983.6|12982|12985.2|12983.1|12981.7|12979.9|375
1760113500000|2025-10-10 16:25:00|12983.7|12982.1|12981.5|12979.9|12984.5|12982.6|12979.9|12978.3|359
1760113800000|2025-10-10 16:30:00|12981.2|12979.6|12980.3|12978.7|12981.5|12979.6|12977.9|12976|376
1760114100000|2025-10-10 16:35:00|12980|12978.4|12980.5|12978.1|12982|12979.6|12978.8|12976.5|358
1760114400000|2025-10-10 16:40:00|12980.1|12978.5|12981.2|12978.8|12982.7|12980.3|12978.7|12976.7|323
1760114700000|2025-10-10 16:45:00|12981.1|12978.7|12981.6|12980|12982.4|12980|12979.5|12977.5|314
1760115000000|2025-10-10 16:50:00|12981.5|12979.9|12980.1|12977.7|12983.7|12981.5|12979.7|12977.6|259
1760115300000|2025-10-10 16:55:00|12980|12977.6|12981.1|12978.7|12981.6|12979.2|12978.9|12976.9|210
1760115600000|2025-10-10 17:00:00|12981|12978.6|12981.1|12978.7|12981.5|12979.4|12979.8|12977.1|333
1760115900000|2025-10-10 17:05:00|12981.4|12978.4|12984.3|12981.9|12984.6|12982.2|12980.6|12978.4|328
1760116200000|2025-10-10 17:10:00|12984.5|12982.1|12982.2|12980.6|12985.2|12983|12982.2|12980.6|381
1760116500000|2025-10-10 17:15:00|12982.6|12980.2|12982.2|12979.8|12983.2|12981.1|12979.7|12977.6|335
1760116800000|2025-10-10 17:20:00|12982.3|12979.9|12979.8|12976.4|12982.4|12980.1|12979.6|12976.3|418
1760117100000|2025-10-10 17:25:00|12979.7|12976.3|12979.7|12977.3|12981.8|12980|12979|12976.3|239
1760117400000|2025-10-10 17:30:00|12979.8|12977.4|12979.6|12977.2|12981.9|12980|12978.9|12976.8|228
1760117700000|2025-10-10 17:35:00|12979.8|12977.4|12980|12976.7|12980.9|12978.9|12978.3|12976.4|373
1760118000000|2025-10-10 17:40:00|12980.1|12976.6|12979.6|12977.2|12980.7|12977.4|12978.5|12975.5|384
1760118300000|2025-10-10 17:45:00|12979.9|12976.5|12979.3|12977.7|12980.8|12979.2|12978.7|12976.3|304
1760118600000|2025-10-10 17:50:00|12979.2|12977.6|12979.4|12977.8|12980.3|12978.6|12978.7|12977.1|186
1760118900000|2025-10-10 17:55:00|12979.3|12977.7|12980.3|12977.9|12982.1|12979.5|12977.7|12976.1|312
1760119200000|2025-10-10 18:00:00|12980.2|12977.8|12981.4|12979.8|12982.6|12980.1|12979.7|12976.5|288
1760119500000|2025-10-10 18:05:00|12981.5|12979.9|12978.8|12977.2|12982|12980.2|12978.8|12977.1|294
1760119800000|2025-10-10 18:10:00|12978.7|12977.1|12979.2|12976.8|12980.1|12978.4|12978.3|12976.5|204
1760120100000|2025-10-10 18:15:00|12979.1|12976.7|12979.4|12977|12979.7|12977.7|12977.8|12975.7|243
1760120400000|2025-10-10 18:20:00|12979.3|12976.9|12976.9|12974.5|12979.6|12977.2|12976.1|12973.7|244
1760120700000|2025-10-10 18:25:00|12976.8|12974.4|12975.8|12973.4|12977|12974.9|12974.6|12972.4|268
1760121000000|2025-10-10 18:30:00|12975.7|12973.3|12975|12972.6|12976.5|12974.5|12974.2|12971.8|300
1760121300000|2025-10-10 18:35:00|12975.2|12972.8|12976.5|12974.1|12976.6|12974.2|12974.7|12972.3|209
1760121600000|2025-10-10 18:40:00|12976.6|12974.2|12977.1|12974.7|12977.5|12975.2|12976|12973.8|240
1760121900000|2025-10-10 18:45:00|12977.2|12974.8|12976.1|12973.7|12977.3|12975.1|12975.8|12973.7|188
1760122200000|2025-10-10 18:50:00|12976|12973.6|12974.5|12972.1|12976.2|12973.8|12974.2|12971.8|154
1760122500000|2025-10-10 18:55:00|12975.3|12972.9|12978.6|12976.2|12978.7|12976.3|12974|12971.9|227
1760122800000|2025-10-10 19:00:00|12978.7|12976.3|12979.2|12976.8|12981.3|12978.9|12978.4|12976|268
1760123100000|2025-10-10 19:05:00|12979.1|12976.7|12978.5|12976.1|12979.4|12977.1|12978.2|12975.9|211
1760123400000|2025-10-10 19:10:00|12978.6|12976.2|12978.2|12975.8|12979.5|12977.3|12978.2|12975.8|221
1760123700000|2025-10-10 19:15:00|12978.3|12975.9|12978|12975.6|12979.3|12977.1|12977.6|12975.2|170
1760124000000|2025-10-10 19:20:00|12978.1|12975.7|12976.1|12973.7|12978.1|12975.7|12975.8|12973.4|198
1760124300000|2025-10-10 19:25:00|12976|12973.6|12975.2|12972.8|12976.2|12973.8|12974.9|12972.5|221
1760124600000|2025-10-10 19:30:00|12974.9|12972.5|12974.9|12972.5|12975.3|12972.9|12973.6|12971.2|207
1760124900000|2025-10-10 19:35:00|12975.1|12972.7|12974.5|12972.1|12975.4|12973|12973.7|12971.3|257
1760125200000|2025-10-10 19:40:00|12974.4|12972|12972.1|12969.7|12974.8|12972.4|12972.1|12969.7|199
1760125500000|2025-10-10 19:45:00|12972|12969.6|12973.7|12971.3|12974.3|12972.3|12971.5|12969.1|223
1760125800000|2025-10-10 19:50:00|12973.8|12971.4|12973.6|12971.2|12974.3|12971.9|12973.2|12970.8|167
1760126100000|2025-10-10 19:55:00|12973.7|12971.3|12975.3|12972.9|12976|12973.6|12972.9|12970.5|199
1760126400000|2025-10-10 20:00:00|12974.8|12972.4|12974.5|12972.1|12975.4|12973|12974.3|12971.8|94
1760126700000|2025-10-10 20:05:00|12974.6|12972.2|12975.3|12972.9|12975.9|12973.5|12974.4|12972|76
1760127000000|2025-10-10 20:10:00|12975.4|12973|12975.6|12973.2|12976.1|12973.7|12975.2|12972.8|62
1760127300000|2025-10-10 20:15:00|12975.5|12973.1|12975.6|12973.2|12976|12973.6|12975.3|12972.9|53
1760127600000|2025-10-10 20:20:00|12975.7|12973.3|12975.4|12973|12976.4|12974|12975.3|12972.9|56
1760127900000|2025-10-10 20:25:00|12975.5|12973.1|12974.8|12972.4|12975.8|12973.4|12974.8|12972.4|62
1760128200000|2025-10-10 20:30:00|12975.1|12972.7|12978.4|12967.7|12985.7|12973.4|12973.8|12965.4|164
1760128500000|2025-10-10 20:35:00|12977.3|12967.8|12984.1|12972.8|12985.3|12974|12974.1|12967.1|166
1760128800000|2025-10-10 20:40:00|12984.4|12973|12984.7|12968.7|12986|12978.8|12980.4|12968.5|168
1760129100000|2025-10-10 20:45:00|12984.6|12968.6|12984.1|12968.1|12986.5|12973.4|12983.5|12967.8|103
1760129400000|2025-10-10 20:50:00|12983.8|12967.8|12981.8|12965.8|12985.5|12969.5|12980.9|12964.9|295
1760129700000|2025-10-10 20:55:00|12981.9|12965.9|12976.3|12960.3|12983.3|12967.3|12976.2|12960.2|159
1760299200000|2025-10-12 20:00:00|12982|12960|12982|12960|12982|12960|12982|12960|1
1760300100000|2025-10-12 20:15:00|12980.7|12958.7|12981|12959|12981.5|12959.5|12980.7|12958.7|8
1760300700000|2025-10-12 20:25:00|12981.5|12959.5|12976|12954|12981.6|12959.6|12976|12954|18
1760301000000|2025-10-12 20:30:00|12974.8|12952.8|12974.4|12952.4|12974.8|12952.8|12974.4|12952.4|4
1760301300000|2025-10-12 20:35:00|12974.6|12952.6|12976|12954|12976|12954|12974.6|12952.6|2
1760301600000|2025-10-12 20:40:00|12974.8|12952.8|12975.2|12954|12982.4|12961.2|12974.5|12952.5|17
1760301900000|2025-10-12 20:45:00|12971.1|12949.9|12973.2|12952|12973.2|12954|12970.4|12949.2|11
1760302200000|2025-10-12 20:50:00|12972.4|12953.3|12975|12953|12975.3|12953.3|12972.3|12953|6
1760302500000|2025-10-12 20:55:00|12975.4|12953.4|12976|12954|12976|12954|12974.7|12952.7|7
1760302800000|2025-10-12 21:00:00|12974.3|12952.3|12974.4|12958.4|12977.4|12958.4|12974.3|12952.3|8
1760303100000|2025-10-12 21:05:00|12973|12957|12973|12957|12973|12957|12973|12957|1
1760303700000|2025-10-12 21:15:00|12973.5|12957.5|12973|12957|12973.5|12957.5|12973|12957|4
1760304000000|2025-10-12 21:20:00|12977|12961|12976.9|12960.9|12977.1|12961.1|12976.6|12960.6|16
1760304300000|2025-10-12 21:25:00|12977|12961|12977.9|12961.9|12978.4|12962.4|12976.9|12960.9|40
1760304600000|2025-10-12 21:30:00|12978|12962|12974.1|12958.1|12978.1|12962.1|12973.4|12957.4|43
1760304900000|2025-10-12 21:35:00|12973.5|12957.5|12975|12959|12975.1|12959.1|12973.1|12957.1|37
1760305200000|2025-10-12 21:40:00|12975.1|12959.1|12974|12958|12975.2|12959.2|12972.6|12956.6|45
1760305500000|2025-10-12 21:45:00|12973|12957|12977.5|12961.5|12977.5|12961.5|12973|12957|14
1760305800000|2025-10-12 21:50:00|12977.6|12961.6|12977.5|12961.5|12978|12962|12977.3|12961.3|21
1760306100000|2025-10-12 21:55:00|12978|12962|12978|12962|12978.5|12962.5|12977.9|12961.9|7
1760306400000|2025-10-12 22:00:00|12977.9|12961.9|12978.3|12962.8|12978.3|12966.4|12973.6|12961.5|47
1760306700000|2025-10-12 22:05:00|12978.2|12962.9|12980.4|12972.6|12980.5|12973|12974.6|12962.9|76
1760307000000|2025-10-12 22:10:00|12980.3|12973.4|12979.6|12975.4|12981.5|12976.4|12979.6|12971.4|40
1760307300000|2025-10-12 22:15:00|12980.2|12974.9|12980.6|12976.4|12983.7|12978.4|12979.6|12974.8|108
1760307600000|2025-10-12 22:20:00|12980.9|12976|12977.5|12973.5|12983.2|12979.4|12977.4|12972.2|165
1760307900000|2025-10-12 22:25:00|12977.6|12974|12978.5|12974.4|12979.9|12976.4|12977.5|12970.7|145
1760308200000|2025-10-12 22:30:00|12978.6|12973.4|12976.6|12973.4|12979.7|12975.5|12976.6|12970.7|158
1760308500000|2025-10-12 22:35:00|12976.7|12973.3|12972.6|12969.4|12979.2|12973.4|12972.4|12967.7|190
1760308800000|2025-10-12 22:40:00|12973.1|12969.6|12976.4|12969.9|12976.4|12970.3|12972.1|12966.6|111
1760309100000|2025-10-12 22:45:00|12973.3|12969.7|12973.7|12970.3|12977.3|12971.8|12973.3|12968.6|72
1760309400000|2025-10-12 22:50:00|12974.3|12970.7|12974.6|12968.5|12975.4|12971|12972.4|12968.3|108
1760309700000|2025-10-12 22:55:00|12973.4|12967.6|12973.2|12969.8|12976.5|12971.2|12972.5|12967.4|126
1760310000000|2025-10-12 23:00:00|12972.6|12970.2|12971.1|12967.8|12974.1|12970.4|12970.1|12967.4|249
1760310300000|2025-10-12 23:05:00|12971|12967.9|12972.5|12968.7|12973.5|12969.7|12971|12967.8|239
1760310600000|2025-10-12 23:10:00|12972.2|12968.8|12975|12971.9|12976.4|12973|12972.2|12968.6|237
1760310900000|2025-10-12 23:15:00|12974.8|12972.4|12974.6|12971.4|12975.9|12972.8|12973.8|12970.4|168
1760311200000|2025-10-12 23:20:00|12974.8|12972.2|12974.6|12971.4|12977.8|12974.3|12973.5|12970.4|170
1760311500000|2025-10-12 23:25:00|12974.4|12972|12974.4|12970.8|12975.5|12972.2|12974.2|12970.5|116
1760311800000|2025-10-12 23:30:00|12974.3|12970.7|12974.3|12970.6|12975.2|12972.3|12973.6|12970.3|119
1760312100000|2025-10-12 23:35:00|12974.4|12970.5|12977.5|12974.4|12978.5|12975.4|12974|12970.3|154
1760312400000|2025-10-12 23:40:00|12977.7|12974.5|12978.5|12974.6|12981.3|12977.9|12977.3|12974.4|194
1760312700000|2025-10-12 23:45:00|12978.6|12974.7|12977.3|12973.6|12979.3|12975.7|12976.4|12972.6|231
1760313000000|2025-10-12 23:50:00|12977.2|12973.5|12978.2|12975.8|12980.6|12977.2|12976.7|12973.4|218
1760313300000|2025-10-12 23:55:00|12978.1|12975.7|12978.5|12975.5|12979.3|12976|12976.5|12973.6|131
1760313600000|2025-10-13 00:00:00|12979.1|12975.4|12976|12973.6|12979.3|12976.9|12974.2|12971.8|338
1760313900000|2025-10-13 00:05:00|12975.9|12973.5|12977.3|12974.9|12977.4|12975|12972.1|12969.7|269
1760314200000|2025-10-13 00:10:00|12977.4|12975|12972.7|12971.1|12978.1|12975.7|12971.8|12970.2|234
1760314500000|2025-10-13 00:15:00|12972.6|12971|12973.1|12970.7|12973.6|12971.4|12972.1|12969.8|197
1760314800000|2025-10-13 00:20:00|12973.2|12970.8|12974.8|12972.4|12975.7|12973.3|12972|12969.8|219
1760315100000|2025-10-13 00:25:00|12974.7|12972.3|12974.2|12971.8|12975.1|12972.8|12973.4|12971|188
1760315400000|2025-10-13 00:30:00|12974.3|12971.9|12974.4|12972.8|12975.6|12973.8|12973.7|12971.9|147
1760315700000|2025-10-13 00:35:00|12974.5|12972.9|12972.3|12969.9|12975.5|12973.9|12971.9|12969.5|217
1760316000000|2025-10-13 00:40:00|12972.2|12969.8|12968.9|12967.3|12972.7|12970.3|12968.9|12966.8|227
1760316300000|2025-10-13 00:45:00|12969|12967.4|12969.4|12967|12969.8|12967.8|12968.1|12966.4|161
1760316600000|2025-10-13 00:50:00|12969.5|12967.1|12969.3|12966.9|12969.7|12967.5|12968|12966.2|126
1760316900000|2025-10-13 00:55:00|12969.4|12967|12967.6|12966|12969.5|12967.7|12967.5|12965.9|141
1760317200000|2025-10-13 01:00:00|12967.5|12965.9|12967.5|12965.1|12968.3|12966.2|12965.2|12963.6|327
1760317500000|2025-10-13 01:05:00|12967.4|12965|12967.1|12964.7|12968|12966.3|12966.7|12964.5|247
1760317800000|2025-10-13 01:10:00|12966.9|12964.5|12967.2|12965.6|12967.7|12966.1|12966.4|12964.3|186
1760318100000|2025-10-13 01:15:00|12967|12965.4|12965.6|12964|12967.1|12965.5|12964.8|12963.2|213
1760318400000|2025-10-13 01:20:00|12965.5|12963.9|12964|12962.4|12965.7|12964.1|12962|12960.4|207
1760318700000|2025-10-13 01:25:00|12963.9|12962.3|12966.6|12965|12967.3|12965.7|12963.9|12962.3|270
1760319000000|2025-10-13 01:30:00|12966.5|12964.9|12964.4|12962.8|12966.6|12965|12962.1|12960.4|226
1760319300000|2025-10-13 01:35:00|12964.3|12962.7|12967.5|12965.1|12968.4|12966.4|12964.3|12962.7|246
1760319600000|2025-10-13 01:40:00|12967.9|12965.5|12963.1|12961.5|12968|12966.2|12963|12961.4|167
1760319900000|2025-10-13 01:45:00|12963.2|12961.6|12965|12963.4|12965.1|12963.5|12962.9|12961.3|161
1760320200000|2025-10-13 01:50:00|12964.9|12963.3|12967.2|12965.6|12967.3|12965.7|12964.7|12963.1|109
1760320500000|2025-10-13 01:55:00|12967.1|12965.5|12966.2|12964.6|12967.1|12965.5|12965.2|12963.1|160
1760320800000|2025-10-13 02:00:00|12966.1|12964.5|12963.4|12961.8|12966.6|12965|12963.2|12961.5|229
1760321100000|2025-10-13 02:05:00|12963.3|12961.7|12961|12959.4|12963.4|12961.8|12960.3|12958.7|213
1760321400000|2025-10-13 02:10:00|12960.9|12959.3|12961.2|12959.6|12962.1|12960.5|12960.5|12958.9|126
1760321700000|2025-10-13 02:15:00|12961.1|12959.5|12960.7|12959.1|12962.2|12960|12960.4|12958.7|131
1760322000000|2025-10-13 02:20:00|12960.6|12959|12961.1|12959.5|12962.1|12960.5|12960.4|12958.8|135
1760322300000|2025-10-13 02:25:00|12961.3|12959.7|12963.3|12961.7|12963.4|12961.8|12961.3|12959.7|165
1760322600000|2025-10-13 02:30:00|12963.4|12961.8|12963|12961.4|12964.2|12962.6|12962.1|12960.5|188
1760322900000|2025-10-13 02:35:00|12963.1|12961.5|12964.2|12962.6|12964.3|12962.7|12962.4|12960.8|146
1760323200000|2025-10-13 02:40:00|12964.3|12962.7|12964.2|12962.6|12964.7|12963|12964.1|12962|106
1760323500000|2025-10-13 02:45:00|12964.3|12962.7|12966|12964.4|12966|12964.4|12964.3|12962.4|112
1760323800000|2025-10-13 02:50:00|12965.9|12964.3|12966.9|12964.5|12968|12966.4|12965.9|12964.3|179
1760324100000|2025-10-13 02:55:00|12967|12964.6|12966.5|12964.9|12968.2|12966.2|12966|12964|186
1760324400000|2025-10-13 03:00:00|12966.6|12965|12966|12964.4|12967.5|12965.5|12964.9|12963.1|113
1760324700000|2025-10-13 03:05:00|12965.9|12964.3|12965.8|12964.2|12967.9|12965.9|12965.2|12963.5|170
1760325000000|2025-10-13 03:10:00|12965.9|12964.3|12967.2|12965.6|12967.4|12965.8|12965.8|12964.2|106
1760325300000|2025-10-13 03:15:00|12967.5|12965.9|12968.2|12966.6|12968.5|12966.9|12967.2|12965.6|137
1760325600000|2025-10-13 03:20:00|12968.3|12966.7|12970.3|12968.7|12970.4|12968.8|12967.6|12966|152
1760325900000|2025-10-13 03:25:00|12970.4|12968.8|12972.4|12970.8|12973.1|12971.5|12970.3|12968.7|130
1760326200000|2025-10-13 03:30:00|12972.3|12970.7|12971.2|12968.8|12972.7|12970.8|12970.5|12968.5|108
1760326500000|2025-10-13 03:35:00|12971|12968.6|12970.9|12969.3|12972.1|12970.1|12970.7|12968.3|196
1760326800000|2025-10-13 03:40:00|12971|12969.4|12969.5|12967.9|12971.1|12969.5|12968.6|12966.7|188
1760327100000|2025-10-13 03:45:00|12969.7|12968.1|12971.8|12970.2|12972.7|12971.1|12969.2|12967.6|292
1760327400000|2025-10-13 03:50:00|12971.9|12970.3|12971.8|12970.2|12973.5|12971.9|12971.6|12970|188
1760327700000|2025-10-13 03:55:00|12971.9|12970.3|12971.9|12970.3|12972.2|12970.6|12971.3|12969.7|121
1760328000000|2025-10-13 04:00:00|12972|12970.4|12972.4|12970|12972.7|12970.5|12971.8|12969.5|146
1760328300000|2025-10-13 04:05:00|12972.6|12970.2|12971.8|12969.4|12972.7|12970.3|12971.6|12969.2|145
1760328600000|2025-10-13 04:10:00|12971.9|12969.5|12967.9|12965.5|12972|12970.1|12967.8|12965.4|135
1760328900000|2025-10-13 04:15:00|12967.8|12965.4|12966.3|12964.7|12967.9|12965.8|12965.9|12964.2|130
1760329200000|2025-10-13 04:20:00|12966.5|12964.9|12966.7|12964.3|12967.2|12965.1|12966|12964.3|61
1760329500000|2025-10-13 04:25:00|12966.8|12964.4|12967.1|12965.5|12967.3|12965.7|12966.1|12964.3|126
1760329800000|2025-10-13 04:30:00|12966.9|12965.3|12967.2|12965.6|12967.7|12966.1|12966.5|12964.9|131
1760330100000|2025-10-13 04:35:00|12967.3|12965.7|12966.4|12964.8|12967.4|12965.8|12966.2|12964.6|106
1760330400000|2025-10-13 04:40:00|12966.5|12964.9|12968.3|12966.7|12969.2|12967.6|12966.3|12964.7|158
1760330700000|2025-10-13 04:45:00|12968.2|12966.6|12968|12965.6|12969.2|12967.3|12967.4|12965.3|89
1760331000000|2025-10-13 04:50:00|12968.1|12965.7|12968.2|12966.6|12968.6|12966.8|12967.9|12965.5|120
1760331300000|2025-10-13 04:55:00|12968.1|12966.5|12967.4|12965.8|12969.3|12967.7|12967|12965.4|176
1760331600000|2025-10-13 05:00:00|12967|12965.4|12967.4|12965|12967.6|12965.8|12966.2|12964.6|150
1760331900000|2025-10-13 05:05:00|12967.3|12964.9|12966.9|12965.3|12969|12967.4|12966.8|12964.9|135
1760332200000|2025-10-13 05:10:00|12967.4|12965|12966.7|12964.3|12968.5|12966.6|12966.5|12964.3|171
1760332500000|2025-10-13 05:15:00|12966.6|12964.2|12964.6|12963|12966.8|12964.5|12964|12962.3|148
1760332800000|2025-10-13 05:20:00|12964.5|12962.9|12965.1|12962.7|12965.5|12963.5|12964.1|12962.4|113
1760333100000|2025-10-13 05:25:00|12965.2|12962.8|12965.9|12964.3|12966.7|12964.8|12964.6|12962.2|146
1760333400000|2025-10-13 05:30:00|12966|12964.4|12965.8|12963.4|12966.4|12964.8|12965.1|12963.2|128
1760333700000|2025-10-13 05:35:00|12965.9|12963.5|12964.2|12962.6|12967|12965.4|12963.8|12962.2|161
1760334000000|2025-10-13 05:40:00|12964.1|12962.5|12963.4|12961.8|12964.7|12963.1|12963.4|12961.3|142
1760334300000|2025-10-13 05:45:00|12963.5|12961.9|12964.6|12963|12965.1|12963|12963.5|12961.7|136
1760334600000|2025-10-13 05:50:00|12964.7|12963.1|12966.6|12964.2|12966.6|12964.7|12964.6|12962.9|104
1760334900000|2025-10-13 05:55:00|12966.5|12964.1|12967.3|12964.9|12967.7|12965.8|12965|12963.4|169
1760335200000|2025-10-13 06:00:00|12967.2|12964.8|12964|12962.4|12967.2|12965.2|12963.7|12961.8|370
1760335500000|2025-10-13 06:05:00|12964.2|12962.6|12967.5|12965.9|12968.3|12966.6|12964.1|12962.5|212
1760335800000|2025-10-13 06:10:00|12967.7|12966.1|12965.3|12963.7|12967.9|12966.3|12964.7|12962.8|210
1760336100000|2025-10-13 06:15:00|12965.8|12963.4|12963.6|12962|12966.5|12964.8|12963.2|12960.8|231
1760336400000|2025-10-13 06:20:00|12963.5|12961.9|12963|12961.4|12964.2|12962.6|12961.8|12960.2|193
1760336700000|2025-10-13 06:25:00|12962.9|12961.3|12964.3|12962.7|12965.4|12963.8|12962.8|12961.2|220
1760337000000|2025-10-13 06:30:00|12964.5|12962.9|12966.1|12963.7|12967.1|12964.7|12962.7|12961.1|238
1760337300000|2025-10-13 06:35:00|12966.2|12963.8|12966.2|12964.6|12966.7|12965.1|12964.2|12962.3|201
1760337600000|2025-10-13 06:40:00|12966.1|12964.5|12965.1|12963.5|12967.3|12965.1|12964.8|12963.1|185
1760337900000|2025-10-13 06:45:00|12965.2|12963.6|12970.4|12968.8|12970.4|12968.8|12964.8|12963.2|213
1760338200000|2025-10-13 06:50:00|12971.1|12968.7|12970.9|12969.3|12971.4|12969.7|12967.9|12966.3|188
1760338500000|2025-10-13 06:55:00|12971|12969.4|12972.2|12970.6|12974.3|12972.2|12970|12968.4|257
1760338800000|2025-10-13 07:00:00|12971.8|12970.2|12975.1|12973.5|12976.3|12974.7|12971.2|12969.6|325
1760339100000|2025-10-13 07:05:00|12974.9|12973.3|12977.5|12975.9|12977.5|12975.9|12973.4|12971.8|264
1760339400000|2025-10-13 07:10:00|12977.3|12975.7|12979.6|12978|12979.8|12978.2|12975.8|12974.2|339
1760339700000|2025-10-13 07:15:00|12979.7|12978.1|12977.9|12976.3|12979.7|12978.1|12976.2|12974.6|316
1760340000000|2025-10-13 07:20:00|12977.8|12976.2|12975.4|12973.8|12978.2|12976.6|12975|12973.4|238
1760340300000|2025-10-13 07:25:00|12975.5|12973.9|12974.2|12972.6|12975.9|12974.3|12973.2|12971.6|275
1760340600000|2025-10-13 07:30:00|12974.3|12972.7|12975.2|12972.8|12976.1|12974.2|12973.2|12971.5|253
1760340900000|2025-10-13 07:35:00|12974.9|12973.3|12975.1|12973.5|12977.8|12976.2|12974.1|12971.8|227
1760341200000|2025-10-13 07:40:00|12975.4|12973|12978.1|12975.7|12978.2|12975.8|12973.6|12971.9|263
1760341500000|2025-10-13 07:45:00|12978.2|12975.8|12979.6|12978|12980.1|12978|12977|12975|228
1760341800000|2025-10-13 07:50:00|12979.5|12977.9|12978.9|12977.3|12980.4|12978.6|12978.1|12976.3|199
1760342100000|2025-10-13 07:55:00|12979.3|12977.7|12980.4|12978.8|12981.5|12979.9|12978.8|12977|235
1760342400000|2025-10-13 08:00:00|12980.3|12978.7|12979|12977.4|12980.8|12978.9|12978.2|12976.1|173
1760342700000|2025-10-13 08:05:00|12978.9|12977.3|12981|12979.4|12981.6|12980|12978.9|12977.3|179
1760343000000|2025-10-13 08:10:00|12980.9|12979.3|12981.5|12979.9|12982.5|12980.9|12980.5|12978.9|147
1760343300000|2025-10-13 08:15:00|12981.6|12980|12983.4|12981.8|12984.8|12983.2|12980.9|12979.3|178
1760343600000|2025-10-13 08:20:00|12983.3|12981.7|12983.3|12981.7|12983.9|12982.2|12982.1|12980.5|143
1760343900000|2025-10-13 08:25:00|12983.2|12981.6|12985.3|12983.7|12986.8|12985.2|12982.8|12981.2|228
1760344200000|2025-10-13 08:30:00|12985.4|12983.8|12987.7|12985.3|12988|12985.9|12985.1|12983.4|218
1760344500000|2025-10-13 08:35:00|12987.3|12985.7|12988.1|12985.7|12989.1|12986.7|12987.2|12984.8|251
1760344800000|2025-10-13 08:40:00|12988.2|12985.8|12986.3|12983.9|12988.2|12985.8|12985.2|12983.2|180
1760345100000|2025-10-13 08:45:00|12986.4|12984|12985.6|12984|12986.5|12984.6|12983.7|12982.1|186
1760345400000|2025-10-13 08:50:00|12985.7|12984.1|12985.2|12983.6|12986.8|12985.2|12984.8|12983.2|192
1760345700000|2025-10-13 08:55:00|12985.3|12983.7|12984.4|12982|12985.8|12984.2|12983.6|12981.6|154
1760346000000|2025-10-13 09:00:00|12984.5|12982.1|12979.6|12978|12984.8|12983.2|12979.4|12977.8|190
1760346300000|2025-10-13 09:05:00|12979.3|12977.7|12980.7|12979.1|12980.8|12979.2|12978.8|12976.3|155
1760346600000|2025-10-13 09:10:00|12980.8|12979.2|12979.8|12978.2|12980.9|12979.3|12978.8|12977|113
1760346900000|2025-10-13 09:15:00|12979.9|12978.3|12979.5|12977.1|12980.5|12978.8|12978.7|12976.6|90
1760347200000|2025-10-13 09:20:00|12979.6|12977.2|12980.3|12977.9|12980.4|12978.2|12978.8|12977|110
1760347500000|2025-10-13 09:25:00|12980.2|12977.8|12979.9|12978.3|12981|12979.1|12979.4|12977.4|122
1760347800000|2025-10-13 09:30:00|12979.8|12978.2|12979|12976.6|12980.4|12978.7|12978.2|12976.4|135
1760348100000|2025-10-13 09:35:00|12979.1|12976.7|12977.6|12976|12980.1|12977.8|12977.3|12975.6|118
1760348400000|2025-10-13 09:40:00|12977.7|12976.1|12979.3|12977.7|12979.3|12977.7|12977.1|12975.5|122
1760348700000|2025-10-13 09:45:00|12979.2|12977.6|12978.2|12975.8|12979.3|12977.7|12977.3|12974.9|168
1760349000000|2025-10-13 09:50:00|12978.3|12975.9|12978.7|12975.3|12978.9|12976.1|12977.4|12974.4|165
1760349300000|2025-10-13 09:55:00|12978.8|12975.4|12980.3|12978.7|12980.9|12978.8|12978.7|12975.3|172
1760349600000|2025-10-13 10:00:00|12980.4|12978.8|12980|12978.4|12980.8|12978.8|12979|12977.3|107
1760349900000|2025-10-13 10:05:00|12979.9|12978.3|12979.7|12977.3|12981|12978.7|12978.7|12976.2|131
1760350200000|2025-10-13 10:10:00|12979.8|12977.4|12982.3|12979.9|12982.4|12980|12979.8|12977.4|105
1760350500000|2025-10-13 10:15:00|12982.4|12980|12982.2|12980.6|12983.7|12981|12981.7|12979.1|115
1760350800000|2025-10-13 10:20:00|12982.3|12980.7|12985.9|12984.3|12986.1|12984.3|12982.2|12980.5|93
1760351100000|2025-10-13 10:25:00|12986|12984.4|12984.4|12982.8|12986|12984.4|12983.3|12981.6|128
1760351400000|2025-10-13 10:30:00|12984.3|12982.7|12984.3|12981.9|12984.6|12982.8|12983.6|12981.5|127
1760351700000|2025-10-13 10:35:00|12984.4|12982|12984|12981.6|12984.8|12982.4|12983.7|12981.3|102
1760352000000|2025-10-13 10:40:00|12983.9|12981.5|12984.3|12982.7|12984.6|12983|12982|12980.4|153
1760352300000|2025-10-13 10:45:00|12984.2|12982.6|12984.6|12983|12985.4|12983.8|12983.9|12982.3|112
1760352600000|2025-10-13 10:50:00|12984.5|12982.9|12983.5|12981.9|12984.6|12983|12983|12981.4|125
1760352900000|2025-10-13 10:55:00|12983.6|12982|12984.7|12982.3|12984.8|12982.5|12982.4|12980.2|125
1760353200000|2025-10-13 11:00:00|12984.6|12982.2|12982.3|12980.7|12985.2|12982.8|12979.8|12977.6|281
1760353500000|2025-10-13 11:05:00|12982.7|12980.3|12982.4|12980|12983.3|12981.3|12980.6|12979|265
1760353800000|2025-10-13 11:10:00|12982.2|12979.8|12981.8|12980.2|12983.7|12982.1|12981.7|12979.6|207
1760354100000|2025-10-13 11:15:00|12981.7|12980.1|12981.4|12979|12982.4|12980.1|12980.7|12978.4|187
1760354400000|2025-10-13 11:20:00|12981.5|12979.1|12983.2|12980.8|12983.5|12981.1|12980.9|12978.5|156
1760354700000|2025-10-13 11:25:00|12983.3|12980.9|12984.2|12982.6|12985.5|12983.8|12983.3|12980.9|137
1760355000000|2025-10-13 11:30:00|12984.3|12982.7|12984|12982.4|12985.8|12984.2|12983.8|12982.2|159
1760355300000|2025-10-13 11:35:00|12984.4|12982.8|12988.1|12985.7|12988.1|12985.8|12983.9|12982.1|199
1760355600000|2025-10-13 11:40:00|12988|12985.6|12989|12986.6|12989.7|12987.3|12986.9|12984.7|210
1760355900000|2025-10-13 11:45:00|12988.9|12986.5|12987.2|12985.6|12989|12987|12986.9|12985.2|160
1760356200000|2025-10-13 11:50:00|12987.1|12985.5|12988.6|12987|12989.9|12988.3|12986.6|12984.8|225
1760356500000|2025-10-13 11:55:00|12988.7|12987.1|12990.3|12987.9|12992|12989.7|12988.6|12987|318
1760356800000|2025-10-13 12:00:00|12990.2|12987.8|12989.4|12987|12990.4|12988.5|12988|12985.6|277
1760357100000|2025-10-13 12:05:00|12989.3|12986.9|12989.8|12987.4|12991.4|12989.3|12988.6|12986.2|198
1760357400000|2025-10-13 12:10:00|12989.7|12987.3|12988.1|12985.7|12989.8|12988|12985.9|12984.2|208
1760357700000|2025-10-13 12:15:00|12987.9|12985.5|12987.1|12984.7|12988.4|12986|12986.2|12984.4|189
1760358000000|2025-10-13 12:20:00|12987.2|12984.8|12989.3|12986.9|12990.1|12988|12987.2|12984.8|214
1760358300000|2025-10-13 12:25:00|12988.9|12987.3|12991.4|12989|12991.6|12990|12988.6|12987|148
1760358600000|2025-10-13 12:30:00|12991.5|12989.1|12991|12989.4|12992.8|12990.7|12990.2|12988.5|214
1760358900000|2025-10-13 12:35:00|12990.9|12989.3|12989.7|12988.1|12991.1|12989.5|12989.2|12987.6|148
1760359200000|2025-10-13 12:40:00|12989.6|12988|12987.9|12986.3|12991.7|12990.1|12987.5|12985.9|203
1760359500000|2025-10-13 12:45:00|12988|12986.4|12990.8|12989.2|12990.9|12989.3|12987.8|12986.2|154
1760359800000|2025-10-13 12:50:00|12990.6|12989|12992.7|12991.1|12992.8|12991.2|12990.6|12989|166
1760360100000|2025-10-13 12:55:00|12992.6|12991|12988.9|12987.3|12992.8|12991.2|12988.5|12986.9|264
1760360400000|2025-10-13 13:00:00|12988.8|12987.2|12989.7|12988.1|12989.8|12988.2|12986.9|12985.3|292
1760360700000|2025-10-13 13:05:00|12989.6|12988|12986.7|12985.1|12990.3|12988.7|12986.7|12985.1|229
1760361000000|2025-10-13 13:10:00|12986.8|12985.2|12986|12984.4|12986.9|12985.3|12984|12982.4|236
1760361300000|2025-10-13 13:15:00|12986.1|12984.5|12988|12986.4|12989.2|12987.1|12985.7|12984.1|251
1760361600000|2025-10-13 13:20:00|12987.9|12986.3|12986.6|12985|12990.4|12988|12986.4|12984.2|225
1760361900000|2025-10-13 13:25:00|12986.5|12984.9|12985.6|12984|12986.7|12984.9|12984.8|12982.8|178
1760362200000|2025-10-13 13:30:00|12985.5|12983.9|12986.7|12985.1|12988.5|12986.9|12985.4|12983.5|232
1760362500000|2025-10-13 13:35:00|12986.6|12985|12986.4|12984.8|12988.9|12987.3|12986|12984.4|302
1760362800000|2025-10-13 13:40:00|12986.1|12984.5|12988.8|12987.2|12989.9|12988.3|12985.4|12983.8|314
1760363100000|2025-10-13 13:45:00|12988.7|12987.1|12985.9|12984.3|12988.9|12987.3|12985.6|12984|287
1760363400000|2025-10-13 13:50:00|12986|12984.4|12986.9|12985.3|12988.3|12986.1|12984|12982.4|234
1760363700000|2025-10-13 13:55:00|12986.8|12985.2|12986.3|12983.9|12988.4|12986.4|12984.8|12982.8|310
1760364000000|2025-10-13 14:00:00|12986.4|12984|12986.7|12985.1|12988.5|12986.1|12985.8|12983.9|274
1760364300000|2025-10-13 14:05:00|12986.8|12985.2|12991|12989.4|12991|12989.4|12986.2|12983.8|209
1760364600000|2025-10-13 14:10:00|12991.1|12989.5|12992.6|12991|12992.7|12991.1|12989.3|12986.9|223
1760364900000|2025-10-13 14:15:00|12992.7|12991.1|12991.9|12990.3|12993.1|12991.5|12991.6|12990|212
1760365200000|2025-10-13 14:20:00|12992.2|12990.6|12993.6|12992|12995.4|12993.8|12991.9|12990.3|210
1760365500000|2025-10-13 14:25:00|12993.5|12991.9|12993.8|12992.2|12995.3|12993.7|12992.7|12991.1|217
1760365800000|2025-10-13 14:30:00|12993.9|12992.3|12992.5|12990.1|12994.5|12992.9|12990.7|12989.1|253
1760366100000|2025-10-13 14:35:00|12992.6|12990.2|12990.9|12989.3|12993.9|12992.3|12990.8|12989.2|238
1760366400000|2025-10-13 14:40:00|12991|12989.4|12991.3|12989.7|12992.8|12991.2|12990.7|12989.1|244
1760366700000|2025-10-13 14:45:00|12991.2|12989.6|12990.5|12988.9|12992.2|12990.6|12989.8|12988.2|278
1760367000000|2025-10-13 14:50:00|12990.6|12989|12991.8|12990.2|12991.8|12990.2|12990|12988.4|234
1760367300000|2025-10-13 14:55:00|12991.9|12990.3|12992.4|12990.8|12993.9|12992.3|12991.9|12990.3|229
1760367600000|2025-10-13 15:00:00|12992.5|12990.9|12990.3|12988.7|12992.5|12990.9|12989.8|12988.2|230
1760367900000|2025-10-13 15:05:00|12990.4|12988.8|12990.9|12989.3|12993.4|12991.2|12990.2|12988.6|224
1760368200000|2025-10-13 15:10:00|12991|12989.4|12987.1|12985.5|12992.2|12989.9|12987.1|12985.1|182
1760368500000|2025-10-13 15:15:00|12987.5|12985.1|12985.7|12983.3|12987.5|12985.5|12985.1|12982.7|200
1760368800000|2025-10-13 15:20:00|12985.6|12983.2|12984.9|12983.3|12986.4|12984.2|12984|12982.4|181
1760369100000|2025-10-13 15:25:00|12984.8|12983.2|12986|12984.4|12986.6|12984.7|12983.9|12982.3|175
1760369400000|2025-10-13 15:30:00|12986.1|12984.5|12985.9|12983.5|12987.7|12986.1|12984|12982.4|352
1760369700000|2025-10-13 15:35:00|12986|12983.6|12985.4|12983|12986|12983.6|12983.5|12981.5|178
1760370000000|2025-10-13 15:40:00|12985.5|12983.1|12985.3|12982.9|12986.5|12984.3|12984.8|12982.7|183
1760370300000|2025-10-13 15:45:00|12985.2|12982.8|12985.1|12982.7|12985.6|12984|12983.6|12981.5|233
1760370600000|2025-10-13 15:50:00|12985|12982.6|12984.3|12981.9|12985.1|12983.3|12983.6|12981.5|223
1760370900000|2025-10-13 15:55:00|12984.2|12981.8|12983.4|12981.8|12984.5|12982.1|12982.4|12980.6|323
1760371200000|2025-10-13 16:00:00|12983.5|12981.9|12982.7|12980.3|12983.5|12981.9|12981.8|12979.8|204
1760371500000|2025-10-13 16:05:00|12982.8|12980.4|12981.6|12979.2|12983.3|12981.2|12981.6|12979.2|200
1760371800000|2025-10-13 16:10:00|12981.7|12979.3|12982.2|12979.8|12982.4|12980.2|12980.7|12978.7|165
1760372100000|2025-10-13 16:15:00|12982.1|12979.7|12982.4|12980.8|12982.8|12980.8|12981.2|12978.8|133
1760372400000|2025-10-13 16:20:00|12982.5|12980.9|12982.2|12979.8|12985.1|12982.7|12981.3|12978.9|264
1760372700000|2025-10-13 16:25:00|12982.3|12979.9|12982.8|12981.2|12983.7|12981.4|12981.8|12979.9|219
1760373000000|2025-10-13 16:30:00|12982.9|12981.3|12984.9|12982.5|12985.1|12983.1|12982.9|12980.6|172
1760373300000|2025-10-13 16:35:00|12985|12982.6|12986|12983.6|12986.2|12983.8|12984.6|12982.4|130
1760373600000|2025-10-13 16:40:00|12985.9|12983.5|12984.9|12983.3|12986.5|12984.7|12984.6|12982.5|145
1760373900000|2025-10-13 16:45:00|12985|12983.4|12982.3|12980.7|12985|12983.4|12981.8|12980.2|160
1760374200000|2025-10-13 16:50:00|12982.2|12980.6|12983.7|12982.1|12983.8|12982.2|12981.6|12980|177
1760374500000|2025-10-13 16:55:00|12983.5|12981.9|12981.8|12980.2|12983.9|12982.1|12981.5|12979.9|226
1760374800000|2025-10-13 17:00:00|12981.7|12980.1|12982|12980.4|12982.5|12980.9|12981|12979.4|206
1760375100000|2025-10-13 17:05:00|12982.1|12980.5|12983.1|12981.5|12983.2|12981.6|12981.7|12980.1|162
1760375400000|2025-10-13 17:10:00|12983|12981.4|12983.4|12981.8|12984.8|12983.2|12982.9|12981.3|207
1760375700000|2025-10-13 17:15:00|12983.3|12981.7|12982.9|12981.3|12983.8|12982.2|12982.6|12981|215
1760376000000|2025-10-13 17:20:00|12983|12981.4|12982.9|12981.3|12983.5|12981.9|12982.2|12980.6|171
1760376300000|2025-10-13 17:25:00|12983|12981.4|12982.3|12980.7|12983.4|12981.8|12981.5|12979.9|176
1760376600000|2025-10-13 17:30:00|12982.2|12980.6|12982.5|12980.9|12983.1|12981.5|12981.9|12980.3|182
1760376900000|2025-10-13 17:35:00|12982.6|12981|12983.5|12981.9|12983.8|12982.2|12981.8|12980.2|172
1760377200000|2025-10-13 17:40:00|12983.3|12981.7|12984.5|12982.9|12984.7|12983.1|12982.9|12981.3|171
1760377500000|2025-10-13 17:45:00|12984.7|12983.1|12983.9|12982.3|12985.6|12983.2|12983.1|12981.2|257
1760377800000|2025-10-13 17:50:00|12983.7|12982.1|12984.8|12982.4|12985.2|12982.8|12983.4|12981.6|230
1760378100000|2025-10-13 17:55:00|12984.7|12982.3|12984.7|12983.1|12985.6|12983.7|12984.1|12982.2|209
1760378400000|2025-10-13 18:00:00|12984.8|12983.2|12983.4|12981.8|12984.8|12983.2|12982.6|12980.6|269
1760378700000|2025-10-13 18:05:00|12983.5|12981.9|12982.3|12980.7|12983.8|12982.2|12981.4|12979.8|212
1760379000000|2025-10-13 18:10:00|12982.4|12980.8|12982.6|12981|12983.5|12981.9|12982.2|12980.6|194
1760379300000|2025-10-13 18:15:00|12982.5|12980.9|12982.2|12980.6|12982.5|12980.9|12981.3|12979.7|181
1760379600000|2025-10-13 18:20:00|12982.3|12980.7|12981.9|12980.3|12982.8|12981.2|12981.8|12980|204
1760379900000|2025-10-13 18:25:00|12982|12980.4|12983.3|12981.7|12984.2|12982.1|12982|12980.1|212
1760380200000|2025-10-13 18:30:00|12983.4|12981.8|12983.8|12981.4|12984.6|12982.9|12982.2|12980.4|166
1760380500000|2025-10-13 18:35:00|12983.9|12981.5|12985.2|12982.8|12985.2|12982.8|12983.1|12981.3|133
1760380800000|2025-10-13 18:40:00|12985.1|12982.7|12985.3|12983.7|12986.2|12983.9|12984.8|12982.5|157
1760381100000|2025-10-13 18:45:00|12985.2|12983.6|12985.9|12984.3|12986.5|12984.4|12985.1|12982.9|129
1760381400000|2025-10-13 18:50:00|12986|12984.4|12987.9|12986.3|12988.2|12986.6|12985.8|12984|236
1760381700000|2025-10-13 18:55:00|12988|12986.4|12987.4|12985.8|12990|12988.4|12987.3|12985.7|268
1760382000000|2025-10-13 19:00:00|12987.5|12985.9|12986.2|12984.6|12988.1|12986.5|12985.9|12984.3|177
1760382300000|2025-10-13 19:05:00|12986.1|12984.5|12986.5|12984.1|12987.2|12984.9|12985.8|12983.7|139
1760382600000|2025-10-13 19:10:00|12986.4|12984|12986.4|12984.8|12987|12985.3|12986|12983.6|132
1760382900000|2025-10-13 19:15:00|12986.6|12985|12985.1|12983.5|12987.1|12985.2|12985|12983.3|100
1760383200000|2025-10-13 19:20:00|12985|12983.4|12985.5|12983.1|12985.5|12983.4|12984.9|12982.5|99
1760383500000|2025-10-13 19:25:00|12985.6|12983.2|12986|12984.4|12986|12984.4|12985.2|12982.8|86
1760383800000|2025-10-13 19:30:00|12985.9|12984.3|12986.1|12984.5|12986.3|12984.7|12985.5|12983.9|90
1760384100000|2025-10-13 19:35:00|12986|12984.4|12986.8|12985.2|12987.9|12986.3|12986|12984.4|110
1760384400000|2025-10-13 19:40:00|12986.9|12985.3|12987.8|12986.2|12988|12986.4|12986.1|12984.5|111
1760384700000|2025-10-13 19:45:00|12987.9|12986.3|12988.3|12985.9|12988.7|12986.5|12987|12985.4|124
1760385000000|2025-10-13 19:50:00|12988.4|12986|12988.3|12985.9|12988.8|12986.9|12987.5|12985.1|110
1760385300000|2025-10-13 19:55:00|12987.9|12986.3|12988.8|12987.2|12989|12987.4|12987.9|12985.9|118
1760385600000|2025-10-13 20:00:00|12988.9|12987.3|12989.6|12987.2|12989.7|12987.4|12988.5|12986.6|52
1760385900000|2025-10-13 20:05:00|12989.7|12987.3|12990.2|12987.8|12990.5|12988|12989.1|12986.5|88
1760386200000|2025-10-13 20:10:00|12990.3|12987.9|12989.8|12987.4|12990.6|12988|12989.7|12986.4|56
1760386500000|2025-10-13 20:15:00|12989.9|12987.5|12990|12987.6|12990.3|12987.9|12989.7|12987.3|30
1760386800000|2025-10-13 20:20:00|12990.1|12987.7|12989.8|12987.4|12990.2|12987.8|12989.7|12987|29
1760387100000|2025-10-13 20:25:00|12989.7|12987.3|12991|12988.6|12991.1|12988.7|12989.7|12986.7|38
1760387400000|2025-10-13 20:30:00|12991.2|12988.1|12989.7|12987.3|12992.3|12988.5|12988.9|12986.4|50
1760387700000|2025-10-13 20:35:00|12990.4|12986.6|12990.7|12986.3|12990.9|12987.5|12989.7|12986.2|33
1760388000000|2025-10-13 20:40:00|12990.6|12986.4|12991.1|12985.9|12991.2|12988|12989.2|12985.8|41
1760388300000|2025-10-13 20:45:00|12990.5|12986|12989.6|12987.2|12995.7|12988.1|12989.5|12981.8|167
1760388600000|2025-10-13 20:50:00|12989.4|12987|12995|12979|12995.4|12987|12989.3|12978.5|59
1760388900000|2025-10-13 20:55:00|12994.8|12978.8|12993.3|12977.3|12995|12985.4|12988.9|12972.9|33
1760389200000|2025-10-13 21:00:00|12994.6|12978.6|12994.6|12978.6|12994.9|12978.9|12994.6|12978.6|5
1760389500000|2025-10-13 21:05:00|12994.7|12978.7|12993.3|12977.3|12994.7|12978.7|12993.2|12977.2|10
1760389800000|2025-10-13 21:10:00|12993.1|12977.1|12994.5|12978.5|12996|12980|12992.8|12976.8|115
1760390100000|2025-10-13 21:15:00|12993.5|12977.5|12993.9|12977.9|12995.1|12979.1|12993.1|12977.1|45
1760390400000|2025-10-13 21:20:00|12993.3|12977.3|12993.8|12977.8|12994.6|12978.6|12993.3|12977.3|37
1760390700000|2025-10-13 21:25:00|12994.4|12978.4|12994|12978|12995.9|12979.9|12993.1|12977.1|66
1760391000000|2025-10-13 21:30:00|12993.6|12977.6|12993.9|12977.9|12994.8|12978.8|12993.6|12977.6|37
1760391300000|2025-10-13 21:35:00|12993.8|12977.8|12990.6|12978|12994|12978.8|12990|12976.7|330
1760391600000|2025-10-13 21:40:00|12990.7|12978.1|12990.4|12978|12993.1|12980.7|12988.1|12975.1|333
1760391900000|2025-10-13 21:45:00|12990.5|12978.2|12990.1|12977.6|12991.9|12978.9|12988.9|12976.1|321
1760392200000|2025-10-13 21:50:00|12989.9|12977.2|12990.7|12978.3|12991.9|12979.1|12988.1|12976.6|267
1760392500000|2025-10-13 21:55:00|12990.9|12978.7|12989.9|12979.6|12992.1|12982.3|12989|12977.5|287
1760392800000|2025-10-13 22:00:00|12990.3|12979.8|12989.7|12983.2|12993.2|12983.4|12988.6|12979.7|256
1760393100000|2025-10-13 22:05:00|12989.6|12983.1|12989.7|12983.3|12990.3|12984|12989|12982.6|82
1760393400000|2025-10-13 22:10:00|12989.8|12983.4|12988.3|12982.9|12991.3|12984.3|12987.7|12982.7|124
1760393700000|2025-10-13 22:15:00|12988.8|12982.8|12987.2|12982.9|12988.8|12983.3|12987.1|12982.1|99
1760394000000|2025-10-13 22:20:00|12987.1|12982.8|12986.1|12981|12987.9|12982.9|12985.6|12979.7|104
1760394300000|2025-10-13 22:25:00|12986.2|12980.9|12988.3|12982|12988.3|12982.9|12985.7|12980.6|88
1760394600000|2025-10-13 22:30:00|12988.2|12981.9|12987.5|12983.4|12988.3|12983.6|12987.4|12981.9|84
1760394900000|2025-10-13 22:35:00|12987.6|12983.3|12988|12982.8|12988.3|12983.6|12987.4|12982.7|68
1760395200000|2025-10-13 22:40:00|12988.1|12982.9|12988.8|12984.3|12989.3|12984.3|12987.4|12982.6|75
1760395500000|2025-10-13 22:45:00|12989.2|12983.9|12989.4|12984.6|12989.8|12985.3|12988.7|12983.5|50
1760395800000|2025-10-13 22:50:00|12989.5|12984.5|12988.3|12984.6|12989.7|12985.8|12987.7|12983.8|72
1760396100000|2025-10-13 22:55:00|12988.4|12984.7|12989.3|12984.7|12989.9|12985.5|12988.3|12983.8|102
1760396400000|2025-10-13 23:00:00|12989.2|12984.8|12989.7|12986.4|12989.8|12986.4|12988.3|12984.3|130
1760396700000|2025-10-13 23:05:00|12989.8|12986.2|12991.7|12988.4|12992.2|12988.7|12989.6|12986.2|113
1760397000000|2025-10-13 23:10:00|12991.6|12988.3|12992.5|12988.5|12992.9|12989.4|12991.6|12988.3|106
1760397300000|2025-10-13 23:15:00|12992.4|12988.6|12991.6|12988.3|12992.6|12989|12991.6|12988.2|83
1760397600000|2025-10-13 23:20:00|12991.7|12988.2|12989.7|12986.3|12991.8|12988.9|12989.6|12986.3|59
1760397900000|2025-10-13 23:25:00|12989.8|12987.5|12991.1|12987.8|12991.3|12987.9|12989.8|12986.7|83
1760398200000|2025-10-13 23:30:00|12991.2|12987.6|12990.6|12987.4|12991.4|12988|12990.3|12986.6|83
1760398500000|2025-10-13 23:35:00|12990.7|12987.5|12991|12988|12991.3|12988|12990.2|12987.4|51
1760398800000|2025-10-13 23:40:00|12990.8|12988.4|12992.5|12988.5|12992.5|12988.6|12990.7|12987.7|99
1760399100000|2025-10-13 23:45:00|12992.4|12988.6|12991.6|12989.2|12993.5|12989.4|12990.7|12987.5|150
1760399400000|2025-10-13 23:50:00|12991.9|12988.9|12995.5|12992.4|12995.6|12992.4|12991.5|12988.7|115
1760399700000|2025-10-13 23:55:00|12995.6|12992.3|12995.6|12991.4|12996.7|12992.4|12994.5|12990.1|142
1760400000000|2025-10-14 00:00:00|12995.2|12991.2|12991.8|12990.2|12995.7|12991.3|12984.7|12979.6|359
1760400300000|2025-10-14 00:05:00|12991.7|12990.1|12991.3|12989.7|12992.8|12991.2|12990.4|12988.8|240
1760400600000|2025-10-14 00:10:00|12991.4|12989.8|12986.9|12985.3|12991.7|12990.1|12986.4|12984.4|269
1760400900000|2025-10-14 00:15:00|12986.8|12985.2|12988|12985.6|12988.2|12985.8|12986.2|12984.2|184
1760401200000|2025-10-14 00:20:00|12988.1|12985.7|12988.6|12987|12989.5|12987.9|12987.5|12985.7|180
1760401500000|2025-10-14 00:25:00|12988.8|12987.2|12990.3|12988.7|12990.9|12989.3|12988.2|12986.3|167
1760401800000|2025-10-14 00:30:00|12990.4|12988.8|12989.9|12988.3|12991.2|12989.6|12989.5|12987.9|233
1760402100000|2025-10-14 00:35:00|12990|12988.4|12991.2|12988.8|12991.4|12989.5|12989.8|12988.2|218
1760402400000|2025-10-14 00:40:00|12991.3|12988.9|12989.8|12987.4|12991.3|12989.4|12989|12987.1|175
1760402700000|2025-10-14 00:45:00|12989.6|12987.2|12989.6|12988|12990.5|12988.5|12988.3|12986.4|163
1760403000000|2025-10-14 00:50:00|12989.7|12988.1|12989.7|12987.3|12990.3|12988.5|12988.5|12986.4|161
1760403300000|2025-10-14 00:55:00|12989.5|12987.1|12988.2|12986.6|12989.5|12987.6|12987.3|12985.7|223
1760403600000|2025-10-14 01:00:00|12988.3|12986.7|12988.9|12987.3|12989.4|12987.8|12986.9|12985.3|208
1760403900000|2025-10-14 01:05:00|12988.8|12987.2|12985.2|12983.6|12988.8|12987.2|12984.5|12982.9|265
1760404200000|2025-10-14 01:10:00|12985.4|12983.8|12984.9|12982.5|12986.6|12985|12984.3|12982.5|281
1760404500000|2025-10-14 01:15:00|12985|12982.6|12986.7|12985.1|12987.2|12985.6|12984.7|12982.3|290
1760404800000|2025-10-14 01:20:00|12986.6|12985|12985.6|12984|12987.8|12986.2|12985.2|12983.6|199
1760405100000|2025-10-14 01:25:00|12985.7|12984.1|12984.4|12982.8|12985.7|12984.1|12983.3|12981.7|203
1760405400000|2025-10-14 01:30:00|12984.2|12982.6|12983.8|12982.2|12986.1|12984.5|12982.5|12980.9|216
1760405700000|2025-10-14 01:35:00|12983.9|12982.3|12985.9|12983.5|12985.9|12984.3|12983.9|12982.3|292
1760406000000|2025-10-14 01:40:00|12986|12983.6|12985.9|12983.5|12987.1|12985.1|12985.9|12983.5|176
1760406300000|2025-10-14 01:45:00|12985.3|12983.7|12984.4|12982|12986.6|12984.4|12984.2|12981.8|194
1760406600000|2025-10-14 01:50:00|12984.5|12982.1|12984.1|12981.7|12985.3|12982.9|12983.8|12981.6|192
1760406900000|2025-10-14 01:55:00|12984.2|12981.8|12984.5|12982.9|12985.9|12983.9|12983.4|12981|180
1760407200000|2025-10-14 02:00:00|12984.4|12982.8|12984.4|12982.8|12985.7|12984.1|12984.4|12982.4|139
1760407500000|2025-10-14 02:05:00|12984.3|12982.7|12984.8|12982.4|12985|12982.8|12983.9|12981.8|126
1760407800000|2025-10-14 02:10:00|12984.7|12982.3|12985.6|12984|12986.7|12984.6|12984.7|12982.3|195
1760408100000|2025-10-14 02:15:00|12986.1|12983.7|12985|12983.4|12986.6|12984.6|12984.6|12983|156
1760408400000|2025-10-14 02:20:00|12985.2|12983.6|12985.5|12983.9|12985.9|12984.3|12984.8|12982.8|127
1760408700000|2025-10-14 02:25:00|12985.4|12983.8|12987.3|12985.7|12987.4|12985.8|12985.3|12983.7|129
1760409000000|2025-10-14 02:30:00|12987.4|12985.8|12986.7|12985.1|12988.2|12986|12986.3|12984.3|113
1760409300000|2025-10-14 02:35:00|12986.8|12985.2|12985.6|12984|12987.2|12985.2|12985.5|12983.9|161
1760409600000|2025-10-14 02:40:00|12985.7|12984.1|12985.7|12984.1|12986.1|12984.5|12985|12983.3|94
1760409900000|2025-10-14 02:45:00|12985.6|12984|12986|12984.4|12987|12985.2|12984.9|12983.3|140
1760410200000|2025-10-14 02:50:00|12986.1|12984.5|12985.5|12983.9|12986.3|12984.7|12985.2|12983.6|133
1760410500000|2025-10-14 02:55:00|12985.4|12983.8|12986.1|12983.7|12986.3|12984.1|12984.4|12982.5|164
1760410800000|2025-10-14 03:00:00|12986.2|12983.8|12986|12984.4|12986.5|12984.5|12985|12983.3|172
1760411100000|2025-10-14 03:05:00|12985.9|12984.3|12986.3|12984.7|12987.6|12985.8|12985|12982.9|201
1760411400000|2025-10-14 03:10:00|12986.2|12984.6|12987.1|12984.7|12987.9|12985.8|12986|12984.3|215
1760411700000|2025-10-14 03:15:00|12987|12984.6|12987.4|12985.8|12987.9|12986.3|12986.4|12984.3|187
1760412000000|2025-10-14 03:20:00|12987.5|12985.9|12987.6|12985.2|12988.3|12986|12987|12985.1|174
1760412300000|2025-10-14 03:25:00|12987.5|12985.1|12988.1|12986.5|12988.4|12986.8|12987|12985.1|141
1760412600000|2025-10-14 03:30:00|12988.2|12986.6|12987.6|12986|12988.7|12986.9|12987.5|12985.6|154
1760412900000|2025-10-14 03:35:00|12987.5|12985.9|12986.5|12984.9|12988.6|12986.3|12986.2|12984.5|200
1760413200000|2025-10-14 03:40:00|12986.6|12985|12982.5|12980.9|12986.6|12985|12982.5|12980.9|102
1760413500000|2025-10-14 03:45:00|12982.6|12981|12982.4|12980.8|12983.6|12981.4|12982.2|12980.2|153
1760413800000|2025-10-14 03:50:00|12982.5|12980.9|12983|12981.4|12983.3|12981.7|12981.9|12980.3|125
1760414100000|2025-10-14 03:55:00|12983.1|12981.5|12983.8|12982.2|12984|12982.4|12982.9|12981|176
1760414400000|2025-10-14 04:00:00|12983.9|12982.3|12982.5|12980.9|12984.5|12982.6|12982.5|12980.9|229
1760414700000|2025-10-14 04:05:00|12982.4|12980.8|12983.5|12981.9|12983.6|12982|12982|12979.9|162
1760415000000|2025-10-14 04:10:00|12983.4|12981.8|12981.6|12979.2|12983.4|12981.8|12980.9|12979.2|234
1760415300000|2025-10-14 04:15:00|12981.2|12979.6|12980.8|12979.2|12982.7|12981.1|12980.8|12979.2|263
1760415600000|2025-10-14 04:20:00|12980.9|12979.3|12983.3|12980.9|12984.1|12982.1|12980.7|12978.9|261
1760415900000|2025-10-14 04:25:00|12983.5|12981.1|12983.4|12981|12983.7|12981.5|12982|12979.6|273
1760416200000|2025-10-14 04:30:00|12983.5|12981.1|12983.7|12982.1|12984.7|12982.3|12983.3|12980.9|256
1760416500000|2025-10-14 04:35:00|12983.8|12982.2|12984.5|12982.9|12985.6|12984|12983.8|12981.9|127
1760416800000|2025-10-14 04:40:00|12984.7|12983.1|12984.3|12981.9|12984.8|12983.2|12983.7|12981.8|226
1760417100000|2025-10-14 04:45:00|12984.2|12981.8|12980.2|12977.8|12984.3|12981.9|12980.2|12977.8|198
1760417400000|2025-10-14 04:50:00|12980.1|12977.7|12979.7|12977.3|12980.4|12978.4|12978.6|12976.9|226
1760417700000|2025-10-14 04:55:00|12979.6|12977.2|12979.3|12977.7|12979.7|12977.8|12978.3|12976.6|168
1760418000000|2025-10-14 05:00:00|12979.2|12977.6|12979.1|12977.5|12980.3|12978.5|12979|12976.7|186
1760418300000|2025-10-14 05:05:00|12979.3|12977.7|12980.5|12978.1|12980.5|12978.7|12979|12977.1|202
1760418600000|2025-10-14 05:10:00|12980.6|12978.2|12980.2|12978.6|12981.1|12979.5|12979.2|12976.9|182
1760418900000|2025-10-14 05:15:00|12980.3|12978.7|12981|12979.4|12981.3|12979.4|12980|12978.4|165
1760419200000|2025-10-14 05:20:00|12980.9|12979.3|12982.5|12980.9|12983|12981.4|12980.9|12979|117
1760419500000|2025-10-14 05:25:00|12982.3|12980.7|12983|12980|12983.9|12980.9|12981.8|12979.5|197
1760419800000|2025-10-14 05:30:00|12983.3|12980.2|12982.3|12979.9|12984.7|12982.3|12982.1|12979.5|249
1760420100000|2025-10-14 05:35:00|12982.4|12980|12983.6|12981.2|12983.8|12981.9|12981.2|12979|274
1760420400000|2025-10-14 05:40:00|12983.5|12981.1|12983.8|12981.4|12983.9|12981.8|12980.9|12979.3|274
1760420700000|2025-10-14 05:45:00|12983.4|12981.8|12985.5|12983.1|12985.9|12984.3|12983.3|12981.7|281
1760421000000|2025-10-14 05:50:00|12985.6|12983.2|12983.9|12982.3|12985.7|12983.6|12983.6|12981.5|247
1760421300000|2025-10-14 05:55:00|12984|12982.4|12984.1|12982.5|12985.2|12983.6|12982.5|12980.9|240
1760421600000|2025-10-14 06:00:00|12984.2|12982.6|12988|12986.4|12989.4|12987.8|12983.4|12981.8|291
1760421900000|2025-10-14 06:05:00|12988.1|12986.5|12989.3|12987.7|12989.3|12987.7|12985.5|12983.9|349
1760422200000|2025-10-14 06:10:00|12989.6|12988|12989.9|12988.3|12991.7|12990.1|12988|12986.4|326
1760422500000|2025-10-14 06:15:00|12989.7|12988.1|12991.6|12990|12992.3|12990.7|12989.2|12987.6|351
1760422800000|2025-10-14 06:20:00|12991.8|12990.2|12994.7|12993.1|12995|12993.4|12990.9|12989.3|430
1760423100000|2025-10-14 06:25:00|12994.6|12993|12996.2|12993.8|12997.8|12996.2|12994.6|12993|313
1760423400000|2025-10-14 06:30:00|12996.1|12993.7|12997.1|12995.5|12997.5|12995.5|12995.1|12993.1|315
1760423700000|2025-10-14 06:35:00|12997.2|12995.6|12999.1|12996.7|13001.8|12999.8|12997.1|12995.5|307
1760424000000|2025-10-14 06:40:00|12998.8|12996.4|13000.2|12997.8|13000.8|12998.4|12996.2|12994.5|277
1760424300000|2025-10-14 06:45:00|13000.3|12997.9|13001|12998.6|13001.3|12999.1|12999.6|12997.6|300
1760424600000|2025-10-14 06:50:00|13000.9|12998.5|12999.1|12996.7|13001|12998.9|12998.1|12995.8|238
1760424900000|2025-10-14 06:55:00|12999|12996.6|12999.2|12997.6|13002.1|12999.5|12997.6|12995.7|365
1760425200000|2025-10-14 07:00:00|12999.1|12997.5|13002.4|13000.8|13002.6|13000.9|12998.3|12996.6|352
1760425500000|2025-10-14 07:05:00|13002.5|13000.9|13000.3|12997.9|13002.7|13001.1|12999.1|12997.5|363
1760425800000|2025-10-14 07:10:00|13000.4|12998|13001.7|13000.1|13003.4|13001.8|13000|12997.7|327
1760426100000|2025-10-14 07:15:00|13001.6|13000|13002.7|13000.3|13003.5|13001.1|13000.7|12998.7|322
1760426400000|2025-10-14 07:20:00|13002.6|13000.2|13000.5|12998.9|13002.9|13000.8|12999.8|12997.4|323
1760426700000|2025-10-14 07:25:00|13000.6|12999|13006.3|13004.7|13006.7|13004.9|13000.2|12998.5|360
1760427000000|2025-10-14 07:30:00|13006.1|13004.5|13008.3|13006.7|13008.9|13007.3|13006.1|13004.5|284
1760427300000|2025-10-14 07:35:00|13008.4|13006.8|13012.6|13010.2|13013.3|13011.3|13007|13005.2|445
1760427600000|2025-10-14 07:40:00|13012.5|13010.1|13018.2|13016.6|13018.5|13016.8|13011.5|13009.6|370
1760427900000|2025-10-14 07:45:00|13018.3|13016.7|13017.1|13014.7|13018.4|13016.8|13014.9|13013.3|263
1760428200000|2025-10-14 07:50:00|13017.2|13014.8|13013.5|13011.9|13017.2|13015.2|13013|13011.4|227
1760428500000|2025-10-14 07:55:00|13013.4|13011.8|13015.2|13013.6|13016.1|13014.5|13013|13011.4|271
1760428800000|2025-10-14 08:00:00|13015.6|13014|13011.8|13010.2|13016.9|13015.3|13010.7|13009.1|330
1760429100000|2025-10-14 08:05:00|13011.7|13010.1|13010.6|13009|13011.7|13010.1|13009.9|13008.3|244
1760429400000|2025-10-14 08:10:00|13010.7|13009.1|13010.8|13009.2|13012.7|13011.1|13010|13008.4|266
1760429700000|2025-10-14 08:15:00|13010.7|13009.1|13011.3|13009.7|13012.1|13010.5|13010.5|13008.9|242
1760430000000|2025-10-14 08:20:00|13011.4|13009.8|13012.6|13011|13012.7|13011.1|13010.8|13009.2|208
1760430300000|2025-10-14 08:25:00|13012.4|13010.8|13009.7|13008.1|13012.6|13011|13009.2|13007.6|197
1760430600000|2025-10-14 08:30:00|13009.6|13008|13008.5|13006.9|13009.6|13008|13007.4|13005.8|313
1760430900000|2025-10-14 08:35:00|13008.4|13006.8|13009.9|13007.5|13010.4|13008.3|13007.9|13006.3|176
1760431200000|2025-10-14 08:40:00|13009.8|13007.4|13010.3|13007.9|13011.5|13009.8|13008|13006.4|193
1760431500000|2025-10-14 08:45:00|13010.5|13008.1|13011.2|13009.6|13011.6|13010|13008.4|13006|208
1760431800000|2025-10-14 08:50:00|13011.1|13009.5|13009.4|13007|13011.3|13009.7|13009.2|13006.8|216
1760432100000|2025-10-14 08:55:00|13009.5|13007.1|13008.4|13006|13009.8|13008.1|13008.4|13006|147
1760432400000|2025-10-14 09:00:00|13008.5|13006.1|13010.6|13009|13011.5|13009.1|13008.4|13006|260
1760432700000|2025-10-14 09:05:00|13010.7|13009.1|13011.3|13009.7|13011.7|13009.9|13010.3|13008.3|213
1760433000000|2025-10-14 09:10:00|13011.2|13009.6|13012.2|13010.6|13013|13010.7|13010.6|13009|173
1760433300000|2025-10-14 09:15:00|13012.1|13010.5|13010.3|13008.7|13012.8|13011|13010.3|13008.5|204
1760433600000|2025-10-14 09:20:00|13010.4|13008.8|13008.5|13006.1|13010.4|13008.8|13007|13005.4|230
1760433900000|2025-10-14 09:25:00|13008.4|13006|13007.4|13005|13008.4|13006.4|13005.9|13004.1|175
1760434200000|2025-10-14 09:30:00|13007.7|13005.3|13007.2|13005.6|13008.4|13006.8|13006.4|13004.8|183
1760434500000|2025-10-14 09:35:00|13007.1|13005.5|13005.3|13003.7|13007.8|13006.2|13005.1|13003.5|249
1760434800000|2025-10-14 09:40:00|13005.4|13003.8|13006.4|13004.8|13006.6|13005|13004.7|13003.1|281
1760435100000|2025-10-14 09:45:00|13006.3|13004.7|13008.6|13007|13009.5|13007.8|13006.3|13004.7|271
1760435400000|2025-10-14 09:50:00|13008.5|13006.9|13012.1|13009.7|13012.3|13009.9|13008.3|13006|232
1760435700000|2025-10-14 09:55:00|13012.2|13009.8|13011.7|13010.1|13012.4|13010.4|13011|13008.9|229
1760436000000|2025-10-14 10:00:00|13011.8|13010.2|13010.7|13009.1|13012.1|13010.5|13009.8|13008.2|203
1760436300000|2025-10-14 10:05:00|13010.6|13009|13011.7|13010.1|13012.2|13010.6|13010.6|13009|227
1760436600000|2025-10-14 10:10:00|13011.8|13010.2|13011.3|13009.7|13012.3|13010.4|13010.2|13008.6|208
1760436900000|2025-10-14 10:15:00|13011.4|13009.8|13014.1|13012.5|13014.7|13012.9|13011.3|13009.7|260
1760437200000|2025-10-14 10:20:00|13014.2|13012.6|13013.6|13012|13015.4|13013.3|13013.6|13012|210
1760437500000|2025-10-14 10:25:00|13013.7|13012.1|13013.3|13011.7|13014.5|13012.6|13012.6|13010.6|196
1760437800000|2025-10-14 10:30:00|13013.4|13011.8|13013.9|13012.3|13014.3|13012.7|13013|13011.4|259
1760438100000|2025-10-14 10:35:00|13014|13012.4|13013.7|13012.1|13015.2|13013.6|13013.2|13011.6|223
1760438400000|2025-10-14 10:40:00|13013.8|13012.2|13014.7|13013.1|13014.8|13013.2|13013.1|13011.5|232
1760438700000|2025-10-14 10:45:00|13014.8|13013.2|13017|13015.4|13017.3|13015.7|13014.4|13012.8|320
1760439000000|2025-10-14 10:50:00|13017.1|13015.5|13016.7|13015.1|13017.1|13015.5|13015.7|13014.1|190
1760439300000|2025-10-14 10:55:00|13016.6|13015|13015.9|13014.3|13016.8|13015.2|13015.2|13013.6|182
1760439600000|2025-10-14 11:00:00|13016|13014.4|13017.4|13015.8|13017.7|13016.1|13015.6|13014|247
1760439900000|2025-10-14 11:05:00|13017.7|13016.1|13017.7|13016.1|13018.6|13016.2|13017.1|13015.1|213
1760440200000|2025-10-14 11:10:00|13017.6|13016|13017.1|13014.7|13018|13016.1|13015.6|13014|245
1760440500000|2025-10-14 11:15:00|13017|13014.6|13015|13012.6|13017.2|13015|13014.2|13012.4|220
1760440800000|2025-10-14 11:20:00|13014.9|13012.5|13013.2|13010.8|13015.2|13012.9|13012.2|13010.3|268
1760441100000|2025-10-14 11:25:00|13013.3|13010.9|13012.9|13011.3|13014.2|13011.8|13011.7|13010|235
1760441400000|2025-10-14 11:30:00|13013.3|13010.9|13014.1|13011.7|13014.2|13011.8|13012|13010|176
1760441700000|2025-10-14 11:35:00|13014.2|13011.8|13013.5|13011.1|13014.8|13012.4|13013.3|13010.9|159
1760442000000|2025-10-14 11:40:00|13013.4|13011|13013.9|13012.3|13015.2|13013.1|13013.1|13010.7|191
1760442300000|2025-10-14 11:45:00|13013.8|13012.2|13014.8|13013.2|13015.4|13013.8|13013.7|13011.7|229
1760442600000|2025-10-14 11:50:00|13014.7|13013.1|13014.1|13011.7|13015.1|13013.2|13013|13011.3|247
1760442900000|2025-10-14 11:55:00|13014|13011.6|13015.3|13013.7|13016.1|13014.1|13013.1|13011.3|208
1760443200000|2025-10-14 12:00:00|13015.4|13013.8|13015.5|13013.9|13016.6|13014.8|13014.5|13012.8|265
1760443500000|2025-10-14 12:05:00|13015.6|13014|13016.3|13014.7|13018.1|13016.1|13014.9|13013.3|206
1760443800000|2025-10-14 12:10:00|13016.2|13014.6|13014.3|13012.7|13017.3|13015|13013.9|13012.3|234
1760444100000|2025-10-14 12:15:00|13014.2|13012.6|13013.1|13010.7|13015|13013.2|13010.7|13009|244
1760444400000|2025-10-14 12:20:00|13013.2|13010.8|13011.3|13009.7|13013.2|13011.3|13009.9|13008|247
1760444700000|2025-10-14 12:25:00|13011.1|13009.5|13012.2|13010.6|13012.7|13010.8|13010.6|13008.9|225
1760445000000|2025-10-14 12:30:00|13013|13010.5|13012.4|13010|13013.1|13011.2|13011|13009.1|246
1760445300000|2025-10-14 12:35:00|13012|13010.4|13015|13012.6|13015.1|13012.7|13011.5|13009.5|231
1760445600000|2025-10-14 12:40:00|13015.1|13012.7|13016.3|13013.9|13017.4|13015.6|13015.1|13012.7|271
1760445900000|2025-10-14 12:45:00|13016.2|13013.8|13017.6|13016|13018.4|13016.6|13015|13012.8|269
1760446200000|2025-10-14 12:50:00|13017.5|13015.9|13016.1|13014.5|13017.5|13015.9|13015.7|13014|236
1760446500000|2025-10-14 12:55:00|13016|13014.4|13014.9|13013.3|13017.2|13015.1|13014.5|13012.5|289
1760446800000|2025-10-14 13:00:00|13015.2|13013.6|13014.5|13012.9|13016.7|13014.9|13014.1|13012.5|439
1760447100000|2025-10-14 13:05:00|13014.6|13013|13012.8|13011.2|13015.8|13014.1|13012.8|13010.7|324
1760447400000|2025-10-14 13:10:00|13012.9|13011.3|13009.8|13008.2|13013.1|13011.5|13009.1|13007.5|357
1760447700000|2025-10-14 13:15:00|13009.9|13008.3|13010.3|13008.7|13011.1|13009.5|13009|13007.4|303
1760448000000|2025-10-14 13:20:00|13010.4|13008.8|13010.9|13009.3|13012.5|13010.9|13008.9|13007.3|280
1760448300000|2025-10-14 13:25:00|13010.8|13009.2|13007.1|13004.7|13010.8|13009.2|13006|13003.6|475
1760448600000|2025-10-14 13:30:00|13007.2|13004.8|13006.4|13004|13009.1|13006.7|13005.5|13003.1|349
1760448900000|2025-10-14 13:35:00|13006.3|13003.9|13004|13002.4|13007.4|13005.4|13003.7|13001.9|392
1760449200000|2025-10-14 13:40:00|13004.3|13002.7|13006.4|13004.8|13007.2|13004.9|13003.2|13001.6|372
1760449500000|2025-10-14 13:45:00|13006.5|13004.9|13007.4|13005|13008.3|13006.3|13005.6|13003.7|414
1760449800000|2025-10-14 13:50:00|13007.5|13005.1|13006.4|13004.8|13008.6|13006.5|13006.3|13004.4|403
1760450100000|2025-10-14 13:55:00|13006.3|13004.7|13007.5|13005.1|13007.6|13005.2|13003.3|13001.7|352
1760450400000|2025-10-14 14:00:00|13007.6|13005.2|13008.4|13006|13008.4|13006.4|13005.9|13004.2|386
1760450700000|2025-10-14 14:05:00|13008.3|13005.9|13006.7|13005.1|13009.4|13007.3|13006.4|13004.3|342
1760451000000|2025-10-14 14:10:00|13006.5|13004.9|13003.3|13001.7|13006.8|13005.2|13002.6|13000.8|388
1760451300000|2025-10-14 14:15:00|13003.4|13001.8|13006.1|13004.5|13006.1|13004.5|13002.2|13000.6|344
1760451600000|2025-10-14 14:20:00|13006|13004.4|13001.7|13000.1|13006|13004.4|13000.9|12999.3|354
1760451900000|2025-10-14 14:25:00|13001.8|13000.2|13001|12999.4|13001.8|13000.2|12998.4|12996.8|365
1760452200000|2025-10-14 14:30:00|13001.5|12999.9|12999|12997.4|13001.9|13000.3|12998.9|12997.3|349
1760452500000|2025-10-14 14:35:00|12998.9|12997.3|12997.7|12996.1|12999.4|12997.8|12997.1|12995.5|295
1760452800000|2025-10-14 14:40:00|12997.6|12996|12998.3|12996.7|12998.3|12996.7|12996.1|12994.5|231
1760453100000|2025-10-14 14:45:00|12998.2|12996.6|13000.8|12999.2|13001.1|12999.2|12995.6|12993.9|237
1760453400000|2025-10-14 14:50:00|13000.7|12999.1|12999|12997.4|13000.9|12999.3|12998.2|12996.6|332
1760453700000|2025-10-14 14:55:00|12999.2|12997.6|12997.9|12996.3|12999.4|12997.8|12997.1|12995.5|285
1760454000000|2025-10-14 15:00:00|12997.8|12996.2|12996|12994.4|12998.3|12996.7|12995.9|12994.3|321
1760454300000|2025-10-14 15:05:00|12996.1|12994.5|13000.3|12997.9|13000.4|12998.3|12996|12994.4|273
1760454600000|2025-10-14 15:10:00|13000.2|12997.8|12997.7|12996.1|13000.9|12999.3|12997.7|12995.6|222
1760454900000|2025-10-14 15:15:00|12997.8|12996.2|12996.8|12994.4|12998.7|12997.1|12995.8|12993.5|266
1760455200000|2025-10-14 15:20:00|12996.7|12995.1|12998|12995.6|12998.9|12997.2|12996.7|12994.9|329
1760455500000|2025-10-14 15:25:00|12998.1|12995.7|12997.9|12996.3|12998.4|12996.6|12996.1|12994.5|256
1760455800000|2025-10-14 15:30:00|12997.8|12996.2|12995.4|12993.8|12998.4|12996.6|12995.2|12993.2|229
1760456100000|2025-10-14 15:35:00|12995.5|12993.9|12996.6|12995|12997.1|12995.3|12994.9|12992.5|381
1760456400000|2025-10-14 15:40:00|12996.7|12995.1|12996.4|12994|12997.1|12995.3|12994.6|12992.2|320
1760456700000|2025-10-14 15:45:00|12996|12993.6|12992.9|12991.3|12996|12993.7|12992.8|12991|253
1760457000000|2025-10-14 15:50:00|12993|12991.4|12991.6|12990|12993.4|12991.8|12990.6|12988.6|284
1760457300000|2025-10-14 15:55:00|12991.7|12990.1|12989|12986.6|12992.2|12990.4|12988.8|12986.4|264
1760457600000|2025-10-14 16:00:00|12988.9|12986.5|12988.4|12986.8|12988.9|12987|12986.6|12984.7|258
1760457900000|2025-10-14 16:05:00|12988.3|12986.7|12990.7|12989.1|12991.1|12989.3|12987.8|12985.8|274
1760458200000|2025-10-14 16:10:00|12990.8|12989.2|12990.7|12989.1|12992.1|12990.1|12988.9|12986.9|247
1760458500000|2025-10-14 16:15:00|12990.8|12989.2|12986.9|12983.6|12990.8|12989.2|12986|12982.8|289
1760458800000|2025-10-14 16:20:00|12987.2|12983.9|12988.9|12987.3|12990.5|12988.7|12983.8|12981.7|486
1760459100000|2025-10-14 16:25:00|12988.8|12987.2|12986.9|12985.3|12990.2|12988.4|12986.9|12985.3|308
1760459400000|2025-10-14 16:30:00|12986.8|12985.2|12988.2|12986.6|12989.9|12988.3|12986.7|12985.1|267
1760459700000|2025-10-14 16:35:00|12988.1|12986.5|12984.4|12982.8|12988.4|12986.8|12984.2|12982.6|224
1760460000000|2025-10-14 16:40:00|12984.2|12982.6|12982.5|12980.9|12984.9|12983.3|12982.4|12980.8|205
1760460300000|2025-10-14 16:45:00|12982.7|12981.1|12982.7|12981.1|12982.9|12981.3|12980.7|12979.1|216
1760460600000|2025-10-14 16:50:00|12982.8|12981.2|12982.1|12980.5|12984.1|12981.9|12980.1|12978.5|283
1760460900000|2025-10-14 16:55:00|12982|12980.4|12984.2|12982.6|12984.4|12982.8|12981.5|12979.9|294
1760461200000|2025-10-14 17:00:00|12984.1|12982.5|12983.4|12981.8|12985|12983.4|12983|12981.4|333
1760461500000|2025-10-14 17:05:00|12983.1|12981.5|12984.8|12982.4|12985.3|12982.9|12981.9|12980.3|212
1760461800000|2025-10-14 17:10:00|12984.7|12982.3|12986|12983.6|12986.2|12984.1|12984|12982.2|248
1760462100000|2025-10-14 17:15:00|12985.9|12983.5|12988.1|12985.7|12988.1|12985.7|12984.9|12983.1|247
1760462400000|2025-10-14 17:20:00|12988|12985.6|12985.4|12983.8|12988.3|12985.9|12985|12983|241
1760462700000|2025-10-14 17:25:00|12985.3|12983.7|12986.2|12983.8|12986.5|12984.1|12984.8|12982.7|178
1760463000000|2025-10-14 17:30:00|12986.1|12983.7|12985.7|12984.1|12986.4|12984.3|12984.6|12982.8|211
1760463300000|2025-10-14 17:35:00|12985.6|12984|12986.5|12984.1|12986.5|12984.6|12983.9|12982.2|199
1760463600000|2025-10-14 17:40:00|12986.4|12984|12985.2|12982.8|12986.4|12984|12985|12982.6|185
1760463900000|2025-10-14 17:45:00|12985.1|12982.7|12984.1|12981.7|12985.6|12983.9|12983.3|12981.4|219
1760464200000|2025-10-14 17:50:00|12984|12981.6|12982.6|12980.2|12984.7|12982.8|12981.8|12980.1|265
1760464500000|2025-10-14 17:55:00|12982.5|12980.1|12982.4|12980.8|12983.4|12981.3|12982.1|12979.9|189
1760464800000|2025-10-14 18:00:00|12982.6|12981|12981.9|12980.3|12983|12981.4|12981.6|12980|146
1760465100000|2025-10-14 18:05:00|12982|12980.4|12983.5|12981.9|12984.1|12981.9|12981|12979.3|196
1760465400000|2025-10-14 18:10:00|12983.4|12981.8|12983.1|12981.5|12983.7|12981.8|12982.3|12980.3|182
1760465700000|2025-10-14 18:15:00|12983.2|12981.6|12984.9|12983.3|12985.2|12983.6|12983|12981.2|173
1760466000000|2025-10-14 18:20:00|12985|12983.4|12984.6|12983|12985.4|12983.8|12984.3|12982.7|155
1760466300000|2025-10-14 18:25:00|12984.5|12982.9|12984.8|12983.2|12984.8|12983.2|12983.3|12981.7|176
1760466600000|2025-10-14 18:30:00|12984.7|12983.1|12984.3|12982.7|12985.1|12983.3|12983.8|12982.2|197
1760466900000|2025-10-14 18:35:00|12984.4|12982.8|12984.1|12982.5|12985.2|12982.9|12983.4|12981.8|152
1760467200000|2025-10-14 18:40:00|12984.2|12982.6|12984.1|12982.5|12984.9|12983.2|12983.8|12982.1|166
1760467500000|2025-10-14 18:45:00|12984.2|12982.6|12984.7|12983.1|12984.8|12983.2|12982.9|12981.3|195
1760467800000|2025-10-14 18:50:00|12984.3|12982.7|12982.8|12981.2|12984.5|12982.9|12982.7|12981.1|151
1760468100000|2025-10-14 18:55:00|12982.9|12981.3|12983.7|12982.1|12984|12982.4|12982.6|12981|201
1760468400000|2025-10-14 19:00:00|12983.6|12982|12981.8|12980.2|12984.2|12982|12981.5|12979.9|107
1760468700000|2025-10-14 19:05:00|12981.9|12980.3|12982.1|12980.5|12983.3|12981.1|12981.8|12979.9|166
1760469000000|2025-10-14 19:10:00|12982.2|12980.6|12983.3|12981.7|12984|12982.1|12982|12980.4|132
1760469300000|2025-10-14 19:15:00|12983.1|12981.5|12983.4|12981.8|12984.1|12982.3|12982.8|12981.2|140
1760469600000|2025-10-14 19:20:00|12983.3|12981.7|12982.7|12981.1|12983.3|12981.7|12981.7|12980.1|115
1760469900000|2025-10-14 19:25:00|12982.6|12981|12983.3|12980.9|12983.6|12981.2|12982.3|12980.6|89
1760470200000|2025-10-14 19:30:00|12983.1|12980.7|12983.2|12980.8|12983.4|12981.1|12982|12979.9|149
1760470500000|2025-10-14 19:35:00|12983.3|12980.9|12985.6|12983.2|12986.2|12983.8|12981.2|12979.6|399
1760470800000|2025-10-14 19:40:00|12985.5|12983.1|12984.7|12982.3|12986.4|12984.1|12984.3|12981.9|352
1760471100000|2025-10-14 19:45:00|12984.6|12982.2|12985.3|12982.9|12986.1|12984.2|12984.6|12982.2|259
1760471400000|2025-10-14 19:50:00|12985.2|12982.8|12985.3|12982.9|12986.4|12984.2|12984.9|12982.7|266
1760471700000|2025-10-14 19:55:00|12985.5|12983.1|12985|12983.4|12986.4|12984.2|12984.8|12982.8|226
1760472000000|2025-10-14 20:00:00|12985.1|12983.5|12985.9|12984.3|12986.4|12984.6|12984.3|12982.4|125
1760472300000|2025-10-14 20:05:00|12986|12984.4|12987.2|12985.6|12988.2|12986.4|12986|12984.4|92
1760472600000|2025-10-14 20:10:00|12987.1|12985.5|12987.7|12985.3|12988.3|12986.1|12987.1|12985.2|50
1760472900000|2025-10-14 20:15:00|12987.4|12985.8|12988.8|12986.4|12988.8|12986.4|12987.3|12985.2|44
1760473200000|2025-10-14 20:20:00|12988.9|12986.5|12989|12986.6|12989.4|12987.1|12988.6|12986.4|52
1760473500000|2025-10-14 20:25:00|12989.1|12986.7|12990.4|12988|12990.5|12988.1|12989|12986|39
1760473800000|2025-10-14 20:30:00|12990.5|12988.1|12990.4|12986.6|12991.1|12988.4|12989.9|12986.3|30
1760474100000|2025-10-14 20:35:00|12990.5|12986.7|12990.7|12986.3|12990.7|12987.2|12989.6|12986.3|36
1760474400000|2025-10-14 20:40:00|12990.6|12987.2|12988.1|12984.7|12991.8|12987.2|12987.1|12982.1|73
1760474700000|2025-10-14 20:45:00|12988|12984.9|12989.8|12981.2|12990.7|12984.9|12987.2|12981.2|81
1760475000000|2025-10-14 20:50:00|12989.7|12981.1|12989.8|12981.3|12990|12984.9|12987.2|12981.1|62
1760475300000|2025-10-14 20:55:00|12988|12981.2|12991.9|12975.9|12992|12983.7|12987.5|12975.9|101
1760475600000|2025-10-14 21:00:00|12992.3|12976.3|12993.8|12977.8|12993.8|12977.8|12992.3|12976.3|4
1760475900000|2025-10-14 21:05:00|12993.9|12977.9|12993.8|12977.8|12993.9|12977.9|12993.8|12977.8|2
1760476200000|2025-10-14 21:10:00|13000.3|12984.3|12993.5|12977.5|13000.3|12984.3|12993.1|12977.1|11
1760476500000|2025-10-14 21:15:00|12993.7|12977.7|12993.8|12977.8|12993.8|12977.8|12993.7|12977.7|2
1760477100000|2025-10-14 21:25:00|12993.9|12977.9|12993.9|12977.9|12993.9|12977.9|12993.8|12977.8|3
1760478000000|2025-10-14 21:40:00|12994.6|12978.6|12994.4|12978.4|12995|12979|12994.4|12978.4|4
1760478300000|2025-10-14 21:45:00|12994.5|12978.5|12995.1|12979.3|12996|12980|12994.5|12978.5|62
1760478600000|2025-10-14 21:50:00|12995|12979.4|12994.2|12978.4|12997.2|12983.9|12993.1|12977.9|246
1760478900000|2025-10-14 21:55:00|12994|12978.5|12994|12978|12994.3|12979.6|12993.8|12978|16
1760479200000|2025-10-14 22:00:00|12994.3|12978.3|12987.8|12978.2|12994.3|12982.5|12987.6|12977.4|102
1760479500000|2025-10-14 22:05:00|12987.7|12978.1|12986.7|12979.3|12987.9|12979.3|12986.7|12978.1|98
1760479800000|2025-10-14 22:10:00|12986.8|12979.2|12985.7|12980.4|12986.9|12980.4|12985.5|12978.4|81
1760480100000|2025-10-14 22:15:00|12985.8|12980.3|12984.6|12980.4|12985.8|12982.5|12982.8|12979.9|63
1760480400000|2025-10-14 22:20:00|12984.5|12980.5|12986.1|12982.9|12986.5|12983|12984.5|12980.2|64
1760480700000|2025-10-14 22:25:00|12986.2|12982.8|12986.3|12982.7|12986.3|12983|12986|12982.6|65
1760481000000|2025-10-14 22:30:00|12986.2|12982.8|12983.8|12981.4|12986.6|12983.4|12983.8|12981.4|48
1760481300000|2025-10-14 22:35:00|12983.7|12981.3|12983.6|12981.2|12984.5|12982.1|12982.7|12980.3|38
1760481600000|2025-10-14 22:40:00|12984|12980.9|12985|12982|12985.1|12982.3|12983.7|12980.7|43
1760481900000|2025-10-14 22:45:00|12984.7|12982.3|12984.3|12981.9|12985.2|12982.5|12984.2|12981.8|35
1760482200000|2025-10-14 22:50:00|12984.2|12981.8|12985.2|12981.8|12985.3|12982.4|12983.7|12981.3|31
1760482500000|2025-10-14 22:55:00|12985.3|12981.9|12984.8|12982.4|12985.4|12982.4|12984.7|12981.6|36
1760482800000|2025-10-14 23:00:00|12984.4|12982.8|12985.2|12981.8|12986.3|12983.3|12984.3|12981.8|46
1760483100000|2025-10-14 23:05:00|12984.6|12982.2|12984.5|12981.5|12985.5|12982.4|12983.8|12981.4|74
1760483400000|2025-10-14 23:10:00|12984.2|12981.8|12984.1|12980.9|12986.9|12982.7|12983.8|12980.6|91
1760483700000|2025-10-14 23:15:00|12984.2|12981|12982.5|12979.4|12985.3|12981.8|12982.2|12978.5|108
1760484000000|2025-10-14 23:20:00|12982.3|12979.9|12982.2|12979.8|12983.2|12980.3|12982|12978.7|73
1760484300000|2025-10-14 23:25:00|12982.3|12979.9|12982.7|12980.3|12983.1|12980.4|12982.2|12979.4|38
1760484600000|2025-10-14 23:30:00|12983|12979.9|12984.5|12981.5|12985.8|12982.9|12983|12979.9|50
1760484900000|2025-10-14 23:35:00|12984.8|12981.9|12984.2|12981.8|12984.9|12981.9|12984.1|12981.5|31
1760485200000|2025-10-14 23:40:00|12984.5|12981.5|12983.3|12980.9|12984.9|12981.9|12983.2|12980.6|67
1760485500000|2025-10-14 23:45:00|12983.2|12980.8|12983.6|12982|12984.6|12982.7|12983|12980.4|88
1760485800000|2025-10-14 23:50:00|12983.7|12982.1|12984.2|12981.8|12985|12983|12983.4|12981.3|54
1760486100000|2025-10-14 23:55:00|12984.3|12981.9|12985.1|12982.7|12985.5|12983.2|12983.9|12981.9|117
1760486400000|2025-10-15 00:00:00|12985|12982.6|12984.5|12982.9|12986.6|12983.9|12983|12981.4|234
1760486700000|2025-10-15 00:05:00|12984.7|12983.1|12983|12981.4|12985.7|12983.7|12982.4|12980.8|190
1760487000000|2025-10-15 00:10:00|12983.2|12980.8|12983.3|12980.9|12984.1|12981.7|12982.8|12980.6|141
1760487300000|2025-10-15 00:15:00|12983.1|12980.7|12982.7|12981.1|12984|12982.4|12982.5|12980.7|132
1760487600000|2025-10-15 00:20:00|12982.6|12981|12981.8|12980.2|12982.6|12981|12981.2|12978.8|123
1760487900000|2025-10-15 00:25:00|12981.7|12980.1|12982.4|12980.8|12983.2|12981.6|12980.7|12978.8|130
1760488200000|2025-10-15 00:30:00|12982.5|12980.9|12983.2|12980.8|12983.8|12982.2|12982.3|12980.5|68
1760488500000|2025-10-15 00:35:00|12982.5|12980.9|12983.3|12980.9|12983.9|12981.9|12981.6|12980|133
1760488800000|2025-10-15 00:40:00|12983.2|12981.7|12980.2|12977.8|12983.4|12981.7|12979.6|12977.8|120
1760489100000|2025-10-15 00:45:00|12979.2|12977.6|12979.2|12976.8|12980.2|12978.4|12978.1|12975.5|126
1760489400000|2025-10-15 00:50:00|12979.3|12976.9|12977.7|12975.3|12979.3|12976.9|12977.3|12975.1|139
1760489700000|2025-10-15 00:55:00|12977.8|12975.4|12978.2|12975.8|12979.1|12976.8|12977.3|12975.3|148
1760490000000|2025-10-15 01:00:00|12978.1|12975.7|12979|12977.4|12979|12977.4|12976.9|12974.7|136
1760490300000|2025-10-15 01:05:00|12978.8|12977.2|12975.4|12973.8|12979|12977.2|12974.6|12973|166
1760490600000|2025-10-15 01:10:00|12975.6|12974|12975.3|12972.9|12976.1|12974.5|12974|12971.9|135
1760490900000|2025-10-15 01:15:00|12975.4|12973|12969.2|12966.8|12975.4|12973.1|12968|12966.4|306
1760491200000|2025-10-15 01:20:00|12968.9|12966.5|12967.7|12966.1|12969.1|12967|12965.3|12963.7|273
1760491500000|2025-10-15 01:25:00|12967.8|12966.2|12966.9|12965.3|12968.2|12966.5|12965.7|12964.1|126
1760491800000|2025-10-15 01:30:00|12966.7|12965.1|12966.5|12964.9|12969.4|12967.8|12965.5|12963.9|188
1760492100000|2025-10-15 01:35:00|12966.6|12965|12970.2|12968.6|12970.5|12968.9|12966.5|12964.9|143
1760492400000|2025-10-15 01:40:00|12970.5|12968.9|12970.7|12969.1|12972.4|12970.8|12970.2|12968.6|108
1760492700000|2025-10-15 01:45:00|12970.6|12969|12969.8|12968.2|12970.7|12969.1|12969.2|12967.6|109
1760493000000|2025-10-15 01:50:00|12969.7|12968.1|12969.4|12967.8|12970.4|12968.8|12969.3|12967.7|98
1760493300000|2025-10-15 01:55:00|12969.5|12967.9|12967.4|12965.8|12970|12968.4|12967.1|12965.5|127
1760493600000|2025-10-15 02:00:00|12967.3|12965.7|12966|12964.4|12967.8|12966.2|12965.9|12964.3|117
1760493900000|2025-10-15 02:05:00|12966.1|12964.5|12963.2|12960.8|12966.1|12964.5|12963.2|12960.8|106
1760494200000|2025-10-15 02:10:00|12963.3|12960.9|12961.9|12960.3|12964.5|12962.8|12960.8|12959.2|165
1760494500000|2025-10-15 02:15:00|12962|12960.4|12961.1|12959.5|12962|12960.4|12959.7|12958.1|101
1760494800000|2025-10-15 02:20:00|12961|12959.4|12961.2|12958.8|12961.7|12959.5|12960.3|12958.5|58
1760495100000|2025-10-15 02:25:00|12961.1|12958.7|12961.2|12958.8|12961.6|12959|12960.9|12958.4|103
1760495400000|2025-10-15 02:30:00|12961.3|12958.9|12962|12960.4|12962.7|12960.4|12961.2|12958.8|100
1760495700000|2025-10-15 02:35:00|12961.9|12960.3|12959.7|12957.3|12962.6|12960.4|12959.2|12956.5|110
1760496000000|2025-10-15 02:40:00|12959.8|12957.4|12960.1|12958.5|12961.3|12959.1|12959.7|12957.3|98
1760496300000|2025-10-15 02:45:00|12960.4|12958.8|12960.5|12957.5|12960.6|12959|12959.8|12957.4|76
1760496600000|2025-10-15 02:50:00|12960.3|12957.9|12956.7|12954.3|12960.9|12958|12956.4|12954|186
1760496900000|2025-10-15 02:55:00|12956.8|12954.4|12957.7|12956.1|12957.7|12956.1|12956.2|12954.3|137
1760497200000|2025-10-15 03:00:00|12957.6|12956|12957.6|12956|12958.3|12956.6|12956.6|12954.8|173
1760497500000|2025-10-15 03:05:00|12957.7|12956.1|12957.5|12955.9|12958.7|12957.1|12957|12955.1|78
1760497800000|2025-10-15 03:10:00|12957.7|12956.1|12958.5|12956.9|12959.1|12957.5|12956.8|12954.7|72
1760498100000|2025-10-15 03:15:00|12958.6|12957|12963.6|12962|12963.8|12962.2|12958.6|12957|111
1760498400000|2025-10-15 03:20:00|12963.5|12961.9|12963.5|12960.4|12965.6|12963.4|12962.7|12960.3|157
1760498700000|2025-10-15 03:25:00|12963.6|12961.6|12959.8|12958.2|12964.1|12961.6|12959.8|12958|142
1760499000000|2025-10-15 03:30:00|12960|12958.4|12957.7|12956.1|12961|12959.4|12957.2|12955.6|336
1760499300000|2025-10-15 03:35:00|12957.6|12956|12957.8|12955.4|12960|12958.4|12957.6|12955.4|191
1760499600000|2025-10-15 03:40:00|12957.9|12955.5|12959|12957.4|12959|12957.4|12957.4|12955.4|121
1760499900000|2025-10-15 03:45:00|12959.1|12957.5|12958.2|12955.8|12959.5|12957.5|12957.4|12955.4|128
1760500200000|2025-10-15 03:50:00|12958.1|12955.7|12957.8|12956.2|12959.7|12956.8|12957.8|12955.4|104
1760500500000|2025-10-15 03:55:00|12958|12956.4|12962.2|12959.8|12962.3|12960.3|12957.9|12956.3|163
1760500800000|2025-10-15 04:00:00|12962.1|12959.7|12960.7|12958.3|12962.1|12959.9|12960.2|12958.3|161
1760501100000|2025-10-15 04:05:00|12960.8|12958.4|12959.5|12957.9|12961.2|12958.8|12959.5|12957.8|162
1760501400000|2025-10-15 04:10:00|12959.4|12957.8|12959.8|12958.2|12960.2|12958.6|12959.3|12957.7|34
1760501700000|2025-10-15 04:15:00|12960.1|12958.5|12961.2|12959.6|12961.3|12959.7|12959.8|12957.7|104
1760502000000|2025-10-15 04:20:00|12961.1|12959.5|12962.7|12960.3|12962.8|12961.1|12960.9|12959.3|153
1760502300000|2025-10-15 04:25:00|12962.5|12960.9|12962.9|12961.3|12963.6|12962|12962|12959.8|131
1760502600000|2025-10-15 04:30:00|12962.8|12961.2|12962|12960.4|12963.3|12961.6|12961.9|12960.3|117
1760502900000|2025-10-15 04:35:00|12962.1|12960.5|12963.8|12962.2|12963.9|12962.3|12962.1|12960.5|110
1760503200000|2025-10-15 04:40:00|12963.7|12962.1|12962.6|12961|12963.7|12962.1|12962.4|12960.4|87
1760503500000|2025-10-15 04:45:00|12962.4|12960.8|12963.5|12961.9|12963.6|12962|12962.1|12960.3|92
1760503800000|2025-10-15 04:50:00|12963.7|12962.1|12962.7|12961.1|12964.6|12962.2|12962.6|12961|57
1760504100000|2025-10-15 04:55:00|12962.8|12961.2|12962.7|12961.1|12963.2|12961.5|12962.3|12960.3|73
1760504400000|2025-10-15 05:00:00|12962.8|12961.2|12961.5|12959.9|12963|12961.4|12961.4|12959.8|62
1760504700000|2025-10-15 05:05:00|12961.4|12959.8|12960.2|12957.8|12962.5|12960|12959.7|12957.3|124
1760505000000|2025-10-15 05:10:00|12960.1|12957.7|12959.4|12957.8|12960.5|12958|12959.3|12957.3|98
1760505300000|2025-10-15 05:15:00|12959.3|12957.7|12958.3|12956.7|12960.2|12958.6|12958.1|12956.5|53
1760505600000|2025-10-15 05:20:00|12958.4|12956.8|12957.9|12956.3|12958.4|12956.8|12957.4|12955.8|56
1760505900000|2025-10-15 05:25:00|12958|12956.4|12957.7|12955.3|12958.3|12956.4|12957.3|12955.3|57
1760506200000|2025-10-15 05:30:00|12957.8|12955.4|12955.4|12953.8|12957.8|12955.4|12955.4|12953.8|103
1760506500000|2025-10-15 05:35:00|12955.5|12953.9|12954.9|12952.5|12955.9|12953.9|12954.4|12952.3|148
1760506800000|2025-10-15 05:40:00|12954.4|12952.8|12953.3|12951.7|12954.7|12953.1|12951.9|12950.3|151
1760507100000|2025-10-15 05:45:00|12953.5|12951.9|12958.1|12956.5|12958.3|12956.7|12953.5|12951.9|118
1760507400000|2025-10-15 05:50:00|12958|12956.4|12958.7|12956.3|12959.3|12957.4|12957.8|12955.4|147
1760507700000|2025-10-15 05:55:00|12958.8|12956.4|12959.6|12958|12959.9|12958.1|12958.2|12955.5|117
1760508000000|2025-10-15 06:00:00|12959.7|12958.1|12957.9|12955.5|12961|12959.4|12957|12954.6|280
1760508300000|2025-10-15 06:05:00|12958.2|12955.8|12957|12955.4|12958.2|12956|12954.5|12952.9|281
1760508600000|2025-10-15 06:10:00|12956.9|12955.3|12953.3|12951.7|12957.5|12955.9|12952.9|12951.3|310
1760508900000|2025-10-15 06:15:00|12953.1|12951.5|12952.5|12950.9|12953.5|12951.7|12951.3|12949.7|261
1760509200000|2025-10-15 06:20:00|12952.4|12950.8|12954.3|12952.7|12954.3|12952.7|12949.4|12947.5|190
1760509500000|2025-10-15 06:25:00|12954.4|12952.8|12955.7|12954.1|12956.8|12955.2|12954.4|12952.8|182
1760509800000|2025-10-15 06:30:00|12955.6|12954|12956.6|12955|12957.1|12955.5|12955.1|12953.5|175
1760510100000|2025-10-15 06:35:00|12956.5|12954.9|12955.2|12953.6|12956.8|12955.2|12955.2|12953.6|141
1760510400000|2025-10-15 06:40:00|12954.5|12952.9|12952.1|12950.5|12954.6|12953|12952.1|12950.5|183
1760510700000|2025-10-15 06:45:00|12952|12950.4|12949.2|12946.8|12952.8|12951.2|12948.4|12946.7|221
1760511000000|2025-10-15 06:50:00|12949.3|12946.9|12948.2|12946.6|12950|12948.4|12947.8|12946.2|224
1760511300000|2025-10-15 06:55:00|12948.1|12946.5|12949.7|12948.1|12950.7|12949.1|12947.5|12945.9|247
1760511600000|2025-10-15 07:00:00|12949.6|12948|12951.9|12950.3|12953|12951.4|12947.9|12946.3|219
1760511900000|2025-10-15 07:05:00|12952|12950.4|12950.5|12948.9|12952.2|12950.6|12949.5|12947.9|270
1760512200000|2025-10-15 07:10:00|12950.7|12949.1|12952.5|12950.9|12953.1|12951.5|12950.4|12948.8|231
1760512500000|2025-10-15 07:15:00|12952.4|12950.8|12956|12954.4|12956|12954.4|12952.4|12950.8|187
1760512800000|2025-10-15 07:20:00|12956.4|12954.8|12956.7|12955.1|12958.8|12957.2|12956|12954.4|198
1760513100000|2025-10-15 07:25:00|12956.4|12954.8|12956.8|12955.2|12958.3|12956.7|12955.6|12954|199
1760513400000|2025-10-15 07:30:00|12956.9|12955.3|12953.7|12952.1|12957.9|12956.3|12953.3|12951.7|218
1760513700000|2025-10-15 07:35:00|12953.6|12952|12953.1|12951.5|12954.2|12952.6|12952.5|12950.9|203
1760514000000|2025-10-15 07:40:00|12953|12951.4|12951.5|12949.9|12955.4|12953.8|12951.2|12949.6|198
1760514300000|2025-10-15 07:45:00|12951.7|12950.1|12952.8|12951.2|12953.3|12951.7|12949|12947.4|193
1760514600000|2025-10-15 07:50:00|12953|12951.4|12954.8|12953.2|12954.9|12953.3|12952.6|12951|202
1760514900000|2025-10-15 07:55:00|12954.9|12953.3|12955.6|12954|12956.1|12954.5|12953.9|12952.3|263
1760515200000|2025-10-15 08:00:00|12955.5|12953.9|12954.2|12952.6|12956.4|12954.8|12953.3|12951.7|175
1760515500000|2025-10-15 08:05:00|12954.3|12952.7|12954.2|12952.6|12956|12954.4|12954.1|12952.5|173
1760515800000|2025-10-15 08:10:00|12954.3|12952.7|12954.6|12953|12955.3|12953.7|12953.6|12952|169
1760516100000|2025-10-15 08:15:00|12954.5|12952.9|12954.2|12952.6|12955.6|12954|12953.7|12952.1|203
1760516400000|2025-10-15 08:20:00|12954.3|12952.7|12953.7|12952.1|12955.7|12954.1|12952.9|12951.3|200
1760516700000|2025-10-15 08:25:00|12953.8|12952.2|12953.5|12951.9|12954.6|12953|12952.9|12951.3|140
1760517000000|2025-10-15 08:30:00|12953.6|12952|12953.4|12951.8|12954.3|12952.7|12952.5|12950.9|174
1760517300000|2025-10-15 08:35:00|12953.3|12951.7|12952.5|12950.9|12953.9|12952.3|12952.5|12950.9|126
1760517600000|2025-10-15 08:40:00|12952.3|12950.7|12954.7|12953.1|12954.8|12953.2|12952.2|12950.6|87
1760517900000|2025-10-15 08:45:00|12955|12952.6|12953.9|12952.3|12956.4|12954.4|12953.6|12952|192
1760518200000|2025-10-15 08:50:00|12953.8|12952.2|12956.6|12955|12957.3|12955.7|12952.9|12950.8|240
1760518500000|2025-10-15 08:55:00|12956.5|12954.9|12956.5|12954.9|12958.7|12956.3|12956|12954.4|140
1760518800000|2025-10-15 09:00:00|12956.6|12955|12958.7|12956.3|12960.1|12958.4|12956.6|12955|181
1760519100000|2025-10-15 09:05:00|12958.6|12956.2|12960|12957.6|12961.2|12958.8|12957.5|12955.6|235
1760519400000|2025-10-15 09:10:00|12959.9|12957.5|12960.2|12957.8|12961.2|12959.2|12958.3|12956.7|218
1760519700000|2025-10-15 09:15:00|12959.5|12957.9|12960.9|12959.3|12961.2|12959.5|12959.2|12957.6|221
1760520000000|2025-10-15 09:20:00|12960.8|12959.2|12962.5|12960.9|12963.5|12961.9|12960.8|12959.2|159
1760520300000|2025-10-15 09:25:00|12962.8|12961.2|12962.4|12960|12963.5|12961.9|12961.9|12960|122
1760520600000|2025-10-15 09:30:00|12962.3|12959.9|12960.4|12958.8|12962.3|12960.3|12959.5|12957.9|206
1760520900000|2025-10-15 09:35:00|12960.5|12958.9|12960.7|12958.3|12961.3|12959.4|12960|12958.2|169
1760521200000|2025-10-15 09:40:00|12960.6|12958.2|12960.6|12959|12961.1|12959.5|12960.4|12958.2|142
1760521500000|2025-10-15 09:45:00|12961.4|12959.8|12961.5|12959.9|12961.7|12960.1|12960.4|12958.8|216
1760521800000|2025-10-15 09:50:00|12961.3|12959.7|12959.5|12957.9|12961.6|12960|12959.2|12957.6|217
1760522100000|2025-10-15 09:55:00|12959.4|12957.8|12958.4|12956.8|12959.5|12957.9|12958.1|12956.5|256
1760522400000|2025-10-15 10:00:00|12958.3|12956.7|12959.6|12958|12959.9|12958.3|12957.7|12956.1|181
1760522700000|2025-10-15 10:05:00|12959.7|12958.1|12961.8|12960.2|12961.9|12960.3|12959.7|12958.1|83
1760523000000|2025-10-15 10:10:00|12961.7|12960.1|12960.8|12959.2|12962.2|12960.6|12959.8|12958.2|85
1760523300000|2025-10-15 10:15:00|12960.9|12959.3|12961.5|12959.9|12961.9|12960.3|12960.4|12958.8|85
1760523600000|2025-10-15 10:20:00|12961.4|12959.8|12963.2|12961.6|12963.6|12962|12961.4|12959.8|120
1760523900000|2025-10-15 10:25:00|12963.3|12961.7|12963.1|12961.5|12964.1|12962.4|12963.1|12961.5|164
1760524200000|2025-10-15 10:30:00|12963|12961.4|12963.4|12961.8|12963.7|12962.1|12962.5|12960.9|113
1760524500000|2025-10-15 10:35:00|12963.5|12961.9|12964.3|12962.7|12964.5|12962.9|12963.3|12961.7|68
1760524800000|2025-10-15 10:40:00|12964.2|12962.6|12963.7|12962.1|12964.4|12962.8|12963.1|12961.5|90
1760525100000|2025-10-15 10:45:00|12963.8|12962.2|12964.3|12962.7|12964.4|12962.8|12963.3|12961.7|48
1760525400000|2025-10-15 10:50:00|12964.4|12962.8|12964.1|12961.7|12964.8|12962.8|12963.6|12961.7|79
1760525700000|2025-10-15 10:55:00|12964.2|12961.8|12962.2|12959.8|12964.3|12962.2|12961.9|12959.5|87
1760526000000|2025-10-15 11:00:00|12962|12959.6|12961.5|12959.9|12962|12960.3|12960.4|12958.3|137
1760526300000|2025-10-15 11:05:00|12961.7|12960.1|12961.4|12959.8|12962.2|12960.2|12960.7|12958.3|121
1760526600000|2025-10-15 11:10:00|12961.5|12959.9|12961.3|12959.7|12961.9|12960.3|12960.8|12959.2|106
1760526900000|2025-10-15 11:15:00|12961.1|12959.5|12961.3|12959.7|12962.2|12960.6|12960.1|12958.2|139
1760527200000|2025-10-15 11:20:00|12961.4|12959.8|12960.9|12959.3|12961.7|12959.9|12960.4|12958.8|123
1760527500000|2025-10-15 11:25:00|12961.2|12958.8|12961.7|12959.3|12961.8|12959.8|12960.6|12958.2|103
1760527800000|2025-10-15 11:30:00|12961.6|12959.2|12964.4|12962|12964.4|12962.5|12961.3|12959.2|101
1760528100000|2025-10-15 11:35:00|12964.5|12962.1|12962.6|12961|12964.5|12962.1|12962.4|12960.8|73
1760528400000|2025-10-15 11:40:00|12962.8|12961.2|12963.2|12961.6|12963.4|12961.8|12962.8|12961.2|67
1760528700000|2025-10-15 11:45:00|12963.1|12961.5|12965.7|12964.1|12965.7|12964.1|12963.1|12961.5|63
1760529000000|2025-10-15 11:50:00|12965.4|12963.8|12965.7|12964.1|12965.7|12964.1|12964.7|12963.1|75
1760529300000|2025-10-15 11:55:00|12965.8|12964.2|12966.2|12964.6|12966.9|12965.3|12965.7|12964.1|136
1760529600000|2025-10-15 12:00:00|12966.3|12964.7|12964.4|12962.8|12967|12965.4|12963.8|12962.2|196
1760529900000|2025-10-15 12:05:00|12964.5|12962.9|12966|12964.4|12966|12964.4|12964.2|12962.6|108
1760530200000|2025-10-15 12:10:00|12966.1|12964.5|12966.9|12965.3|12968.3|12966.7|12965.5|12963.9|179
1760530500000|2025-10-15 12:15:00|12966.8|12965.2|12968.4|12966.8|12969.9|12968.3|12966.4|12964.8|157
1760530800000|2025-10-15 12:20:00|12968.7|12967.1|12968.3|12966.7|12969.4|12967.8|12967.1|12964.8|176
1760531100000|2025-10-15 12:25:00|12968.4|12966.8|12966.7|12964.3|12968.7|12967.1|12965.6|12963.4|219
1760531400000|2025-10-15 12:30:00|12967.6|12964.4|12967.7|12966.1|12969.2|12967|12965.7|12963.8|296
1760531700000|2025-10-15 12:35:00|12967.6|12966|12967.9|12966.3|12968.5|12966.9|12966.4|12964.8|226
1760532000000|2025-10-15 12:40:00|12968|12966.4|12969.1|12966.7|12969.9|12968.3|12967.3|12965.6|211
1760532300000|2025-10-15 12:45:00|12969.2|12966.8|12967.8|12966.2|12969.3|12966.9|12967|12965.4|185
1760532600000|2025-10-15 12:50:00|12967.7|12966.1|12970.9|12969.3|12971.8|12970.2|12967.3|12965.7|298
1760532900000|2025-10-15 12:55:00|12971|12969.4|12970.8|12969.2|12971.9|12970.3|12969.6|12968|158
1760533200000|2025-10-15 13:00:00|12971.4|12969|12974.1|12971.7|12974.9|12973.3|12970.9|12969|233
1760533500000|2025-10-15 13:05:00|12974.2|12971.8|12971.9|12969.5|12974.4|12972|12970.9|12969.3|186
1760533800000|2025-10-15 13:10:00|12972|12969.6|12971.9|12970.3|12972.1|12970.3|12969.7|12968.1|193
1760534100000|2025-10-15 13:15:00|12972|12970.4|12973.1|12970.7|12973.7|12971.7|12971.7|12970.1|219
1760534400000|2025-10-15 13:20:00|12973.2|12970.8|12972.6|12970.2|12974.2|12972|12972.6|12970.2|208
1760534700000|2025-10-15 13:25:00|12972.7|12970.3|12970|12967.6|12972.7|12970.7|12969.2|12966.8|178
1760535000000|2025-10-15 13:30:00|12970.2|12967.8|12969.8|12968.2|12971.1|12969.1|12968.8|12966.7|326
1760535300000|2025-10-15 13:35:00|12969.7|12968.1|12968.6|12967|12971.4|12969.2|12967.5|12965.9|341
1760535600000|2025-10-15 13:40:00|12968.4|12966.8|12968.1|12965.7|12968.9|12967.3|12966.8|12964.5|262
1760535900000|2025-10-15 13:45:00|12968|12965.6|12968.3|12966.7|12969.5|12967.9|12967.1|12965.5|266
1760536200000|2025-10-15 13:50:00|12968.4|12966.8|12966.4|12964.8|12969|12967.4|12965|12963.4|236
1760536500000|2025-10-15 13:55:00|12966.3|12964.7|12966.4|12964.8|12967.8|12966.2|12965.7|12964.1|271
1760536800000|2025-10-15 14:00:00|12966.3|12964.7|12966.2|12964.6|12967.4|12965.8|12964.3|12962.7|222
1760537100000|2025-10-15 14:05:00|12966.1|12964.5|12966.7|12965.1|12968.2|12966.3|12965.8|12964|219
1760537400000|2025-10-15 14:10:00|12966.6|12965|12965.4|12963.8|12968|12965.9|12964.9|12963.3|234
1760537700000|2025-10-15 14:15:00|12965.5|12963.9|12966.4|12964.8|12966.9|12965.3|12965.3|12963.4|146
1760538000000|2025-10-15 14:20:00|12966.3|12964.7|12966|12964.4|12967.2|12965.3|12964.9|12963.3|213
1760538300000|2025-10-15 14:25:00|12966.1|12964.5|12966.8|12965.2|12967.3|12965.7|12965.4|12963.8|123
1760538600000|2025-10-15 14:30:00|12966.9|12965.3|12967.5|12965.9|12967.5|12965.9|12966|12964.4|180
1760538900000|2025-10-15 14:35:00|12967.6|12966|12968.3|12966.7|12968.4|12966.8|12966.5|12964.9|156
1760539200000|2025-10-15 14:40:00|12968.4|12966.8|12968.6|12967|12968.9|12967.3|12967.9|12966.3|161
1760539500000|2025-10-15 14:45:00|12968.7|12967.1|12967|12965.4|12968.7|12967.1|12966|12964.4|133
1760539800000|2025-10-15 14:50:00|12967.1|12965.5|12967|12965.4|12967.5|12965.9|12966|12964.4|155
1760540100000|2025-10-15 14:55:00|12966.9|12965.3|12966.3|12964.7|12967.8|12966.2|12966.1|12964.5|180
1760540400000|2025-10-15 15:00:00|12966.2|12964.6|12967.1|12965.5|12967.9|12966.3|12966.2|12964.6|198
1760540700000|2025-10-15 15:05:00|12967.2|12965.6|12966.3|12963.9|12968.5|12966.9|12965.9|12963.8|180
1760541000000|2025-10-15 15:10:00|12966.2|12963.8|12964.1|12962.5|12966.2|12964.5|12964|12961.8|189
1760541300000|2025-10-15 15:15:00|12964|12962.4|12961.5|12959.9|12964.7|12963.1|12961.5|12959.9|157
1760541600000|2025-10-15 15:20:00|12961.6|12960|12959.7|12958.1|12961.8|12960.2|12959.5|12957.5|222
1760541900000|2025-10-15 15:25:00|12959.8|12958.2|12959.6|12958|12960.3|12958.7|12958.6|12956.8|177
1760542200000|2025-10-15 15:30:00|12959.5|12957.9|12959.7|12958.1|12960|12958.4|12957.6|12956|233
1760542500000|2025-10-15 15:35:00|12959.5|12957.9|12959.1|12957.5|12960.1|12958.3|12958.5|12956.6|295
1760542800000|2025-10-15 15:40:00|12959.2|12957.6|12955.6|12954|12959.9|12958.3|12955.4|12953.4|305
1760543100000|2025-10-15 15:45:00|12955.7|12954.1|12959.6|12958|12960.1|12958.5|12954.6|12953|402
1760543400000|2025-10-15 15:50:00|12959.5|12957.9|12963.5|12961.9|12964.4|12962.8|12959.5|12957.9|348
1760543700000|2025-10-15 15:55:00|12963.6|12962|12962|12960.4|12964.1|12962.5|12961.5|12959.9|258
1760544000000|2025-10-15 16:00:00|12961.9|12960.3|12963.8|12962.2|12964.6|12963|12961.4|12959.8|287
1760544300000|2025-10-15 16:05:00|12963.9|12962.3|12963.2|12961.6|12964.7|12963.1|12962.3|12960.7|250
1760544600000|2025-10-15 16:10:00|12963.1|12961.5|12963.7|12961.3|12965.3|12962.9|12962.8|12961.2|246
1760544900000|2025-10-15 16:15:00|12963.8|12961.4|12962.8|12960.4|12963.8|12961.7|12961|12959.2|198
1760545200000|2025-10-15 16:20:00|12963|12960.6|12962.4|12960.8|12963.9|12961.9|12961.9|12960.3|141
1760545500000|2025-10-15 16:25:00|12962.2|12960.6|12961.2|12959.6|12962.9|12960.8|12960.8|12959|163
1760545800000|2025-10-15 16:30:00|12961|12959.4|12961.4|12959.8|12963.2|12961.2|12960.9|12959.3|172
1760546100000|2025-10-15 16:35:00|12961.5|12959.9|12961.7|12960.1|12961.8|12960.2|12960.2|12958.6|126
1760546400000|2025-10-15 16:40:00|12961.8|12960.2|12961.3|12959.7|12963.2|12961.6|12960.9|12959.3|193
1760546700000|2025-10-15 16:45:00|12961.2|12959.6|12960.2|12958.6|12962.1|12960.5|12959.7|12958.1|186
1760547000000|2025-10-15 16:50:00|12960.4|12958.8|12961.1|12959.5|12961.8|12960.2|12960|12958.4|177
1760547300000|2025-10-15 16:55:00|12961|12959.4|12959.5|12957.9|12961|12959.4|12958.9|12957.3|163
1760547600000|2025-10-15 17:00:00|12959.9|12958.3|12962.3|12960.7|12962.7|12961.1|12959.6|12958|286
1760547900000|2025-10-15 17:05:00|12962.1|12960.5|12963|12961.4|12965.4|12963.8|12960.4|12958.8|263
1760548200000|2025-10-15 17:10:00|12963.1|12961.5|12967.9|12965.5|12968|12965.7|12962.6|12961|279
1760548500000|2025-10-15 17:15:00|12968|12965.6|12967.9|12965.5|12969.3|12967|12967|12965.4|341
1760548800000|2025-10-15 17:20:00|12967.7|12965.3|12967.2|12965.6|12968.2|12966.2|12966.6|12964.6|224
1760549100000|2025-10-15 17:25:00|12967.3|12965.7|12967.5|12965.9|12968.8|12967|12966.4|12964.4|221
1760549400000|2025-10-15 17:30:00|12967.6|12966|12968.5|12966.9|12968.6|12967|12967.1|12965|236
1760549700000|2025-10-15 17:35:00|12968.6|12967|12967.5|12965.9|12968.6|12967|12966.5|12964.9|212
1760550000000|2025-10-15 17:40:00|12967.6|12966|12967.9|12965.5|12968.7|12966.8|12967|12965.4|154
1760550300000|2025-10-15 17:45:00|12968|12965.6|12967.4|12965.8|12968.3|12966.1|12966.8|12965.2|202
1760550600000|2025-10-15 17:50:00|12967.3|12965.7|12967.8|12965.4|12968.3|12966.4|12966.8|12965.2|124
1760550900000|2025-10-15 17:55:00|12967.7|12965.3|12966.3|12963.9|12968.2|12966.4|12965.9|12963.8|105
1760551200000|2025-10-15 18:00:00|12966.7|12964.3|12965.9|12963.5|12966.9|12964.5|12964.9|12963.1|166
1760551500000|2025-10-15 18:05:00|12966|12963.6|12967.1|12965.5|12968.6|12967|12964.8|12963.2|205
1760551800000|2025-10-15 18:10:00|12967.2|12965.6|12966.7|12965.1|12967.5|12965.9|12966|12964.4|166
1760552100000|2025-10-15 18:15:00|12966.8|12965.2|12966.4|12964.8|12968|12966|12966|12964.4|194
1760552400000|2025-10-15 18:20:00|12966.2|12964.6|12965.5|12963.9|12967.2|12965.1|12965.4|12963.8|124
1760552700000|2025-10-15 18:25:00|12965.4|12963.8|12964.6|12963|12965.5|12963.9|12963.4|12961.4|199
1760553000000|2025-10-15 18:30:00|12964.7|12963.1|12964.8|12963.2|12965.2|12963.4|12963.6|12962|138
1760553300000|2025-10-15 18:35:00|12965|12963.4|12964.7|12963.1|12966|12964.1|12964.4|12962.8|161
1760553600000|2025-10-15 18:40:00|12964.8|12963.2|12964.2|12962.6|12965|12963.4|12963.8|12962.2|159
1760553900000|2025-10-15 18:45:00|12964.3|12962.7|12966.2|12964.6|12966.5|12964.9|12964.2|12962.6|154
1760554200000|2025-10-15 18:50:00|12966.1|12964.5|12966.8|12965.2|12966.9|12965.3|12965.9|12964.3|189
1760554500000|2025-10-15 18:55:00|12966.9|12965.3|12965.7|12964.1|12967.2|12965.6|12965.6|12964|153
1760554800000|2025-10-15 19:00:00|12965.6|12964|12963.8|12962.2|12965.8|12964.2|12963.7|12962.1|139
1760555100000|2025-10-15 19:05:00|12963.7|12962.1|12963.6|12962|12964|12962.4|12963.4|12961.8|110
1760555400000|2025-10-15 19:10:00|12963.7|12962.1|12963.8|12962.2|12964|12962.4|12962.9|12961.3|101
1760555700000|2025-10-15 19:15:00|12963.7|12962.1|12963.7|12962.1|12964.4|12962.8|12963.6|12961.6|128
1760556000000|2025-10-15 19:20:00|12963.8|12962.2|12963.6|12962|12964|12962.4|12963|12961.4|108
1760556300000|2025-10-15 19:25:00|12963.5|12961.9|12963.6|12962|12964.4|12962.8|12963.5|12961.9|114
1760556600000|2025-10-15 19:30:00|12963.5|12961.9|12963.1|12961.5|12963.8|12962.2|12962.9|12961.3|75
1760556900000|2025-10-15 19:35:00|12963.2|12961.6|12963.8|12962.2|12964.1|12962.5|12963.1|12961.5|70
1760557200000|2025-10-15 19:40:00|12963.9|12962.3|12964.2|12962.6|12964.4|12962.8|12963.7|12962.1|66
1760557500000|2025-10-15 19:45:00|12964.3|12962.7|12963.6|12962|12964.4|12962.8|12963.5|12961.9|88
1760557800000|2025-10-15 19:50:00|12963.5|12961.9|12964.7|12963.1|12965.1|12963.5|12963.5|12961.9|78
1760558100000|2025-10-15 19:55:00|12964.6|12963|12962.5|12960.9|12964.8|12963.2|12962.4|12960.8|123
1760558400000|2025-10-15 20:00:00|12962.6|12961|12962.2|12960.6|12963.3|12961.7|12962.1|12960.1|113
1760558700000|2025-10-15 20:05:00|12962.1|12960.5|12961.3|12959.7|12962.2|12960.5|12960.8|12959|90
1760559000000|2025-10-15 20:10:00|12961.4|12959.8|12962.5|12960.1|12962.5|12960.4|12961|12959.3|59
1760559300000|2025-10-15 20:15:00|12962.4|12960|12962.5|12960.9|12962.9|12961|12961.7|12959.8|57
1760559600000|2025-10-15 20:20:00|12962.4|12960.8|12961.4|12959.8|12962.8|12960.8|12961.4|12959.8|39
1760559900000|2025-10-15 20:25:00|12961.3|12959.7|12962|12960.4|12962|12960.4|12961.3|12959.2|39
1760560200000|2025-10-15 20:30:00|12962.1|12959.7|12959.4|12957|12962.5|12960.3|12958.7|12956.8|45
1760560500000|2025-10-15 20:35:00|12959|12957.4|12958.8|12956.4|12959.7|12957.6|12958.8|12955.5|33
1760560800000|2025-10-15 20:40:00|12958.7|12956.3|12960|12957.6|12960.9|12957.6|12958.6|12954.6|43
1760561100000|2025-10-15 20:45:00|12959.5|12957.9|12961.8|12955.2|12962.1|12957.9|12959.4|12954.4|106
1760561400000|2025-10-15 20:50:00|12961.7|12955.1|12960.6|12955.4|12964.9|12957.1|12959.1|12952|90
1760561700000|2025-10-15 20:55:00|12959.9|12956.1|12970|12955.7|12976.4|12960.4|12959.2|12949.5|188
1760562000000|2025-10-15 21:00:00|12971|12955|12971|12955|12971|12955|12971|12955|1
1760562900000|2025-10-15 21:15:00|12971.9|12955.9|12971.9|12955.9|12973.1|12957.1|12971.6|12955.6|6
1760563200000|2025-10-15 21:20:00|12972|12956|12972.7|12956.7|12972.9|12956.9|12972|12956|6
1760563500000|2025-10-15 21:25:00|12972.8|12956.8|12972.8|12956.8|12972.9|12956.9|12972.8|12956.8|3
1760563800000|2025-10-15 21:30:00|12971.6|12955.6|12971.4|12955.4|12971.6|12955.6|12971.4|12955.4|6
1760564100000|2025-10-15 21:35:00|12971.6|12955.6|12971.9|12955.9|12971.9|12955.9|12971.6|12955.6|5
1760564400000|2025-10-15 21:40:00|12971.8|12955.8|12971.2|12955.2|12971.9|12955.9|12971.2|12955.2|4
1760564700000|2025-10-15 21:45:00|12971.7|12955.7|12971.8|12955.8|12971.8|12955.8|12971.5|12955.5|4
1760565000000|2025-10-15 21:50:00|12971.3|12955.3|12970.5|12954.5|12971.7|12955.7|12970.3|12954.3|10
1760565300000|2025-10-15 21:55:00|12971|12955|12971.2|12955.2|12971.6|12955.6|12971|12955|3
1760565600000|2025-10-15 22:00:00|12973.1|12957.1|12965.6|12953.3|12977|12961|12962.6|12952.5|210
1760565900000|2025-10-15 22:05:00|12965.5|12953.4|12963|12956|12965.5|12956.5|12961.7|12953.4|49
1760566200000|2025-10-15 22:10:00|12963.1|12955.9|12959.9|12954.8|12963.1|12956.4|12959.9|12954.8|35
1760566500000|2025-10-15 22:15:00|12959.8|12954.9|12958.4|12954.5|12960.1|12955.7|12956.5|12952.4|138
1760566800000|2025-10-15 22:20:00|12958.5|12954.6|12958.3|12954.8|12958.5|12954.8|12958.2|12954.4|45
1760567100000|2025-10-15 22:25:00|12958.2|12954.9|12958.8|12955.2|12959.5|12955.9|12958.1|12954.5|105
1760567400000|2025-10-15 22:30:00|12958.7|12955.3|12957.1|12953.9|12959|12955.3|12956.2|12952.6|82
1760567700000|2025-10-15 22:35:00|12957.2|12953.8|12956.1|12952.8|12957.3|12954|12955.6|12952.7|60
1760568000000|2025-10-15 22:40:00|12956|12952.9|12953.8|12951.4|12956.4|12952.9|12953.8|12951.4|75
1760568300000|2025-10-15 22:45:00|12953.7|12951.3|12953.8|12951.4|12954.5|12951.9|12952.7|12950|81
1760568600000|2025-10-15 22:50:00|12953.7|12951.3|12954.5|12951.4|12954.6|12951.9|12953.7|12950.9|84
1760568900000|2025-10-15 22:55:00|12954.2|12951.5|12956.1|12952.8|12956.2|12953.2|12954.2|12951.5|74
1760569200000|2025-10-15 23:00:00|12956.2|12952.9|12954.8|12953.2|12956.3|12953.6|12954.5|12952.7|39
1760569500000|2025-10-15 23:05:00|12954.7|12953.1|12955.5|12953.1|12956.2|12953.8|12954.7|12952.8|44
1760569800000|2025-10-15 23:10:00|12955.6|12953.2|12955.6|12953.2|12956.3|12954.1|12955.4|12953|36
1760570100000|2025-10-15 23:15:00|12955.5|12953.1|12955.2|12953.6|12956.2|12954.3|12955.1|12952.9|40
1760570400000|2025-10-15 23:20:00|12955.7|12953.3|12956.5|12954.9|12956.8|12955.1|12955.3|12953.3|34
1760570700000|2025-10-15 23:25:00|12956.4|12954.8|12955.9|12954.3|12957.2|12955|12955.8|12953.9|41
1760571000000|2025-10-15 23:30:00|12955.8|12954.2|12955.6|12954|12957.2|12954.9|12955.5|12953.8|34
1760571300000|2025-10-15 23:35:00|12955.5|12953.9|12956.7|12955.1|12956.7|12955.1|12955.5|12953.8|42
1760571600000|2025-10-15 23:40:00|12956.8|12955.2|12956.4|12954.8|12957.5|12955.9|12956.3|12954.6|105
1760571900000|2025-10-15 23:45:00|12956.6|12955|12956.4|12954.8|12957.2|12955.1|12956|12954.3|146
1760572200000|2025-10-15 23:50:00|12956.3|12954.7|12956.5|12954.9|12957.4|12955.8|12955.7|12954.1|85
1760572500000|2025-10-15 23:55:00|12956.6|12955|12956.4|12954.8|12956.9|12955|12955.6|12954|120
1760572800000|2025-10-16 00:00:00|12956.3|12954.7|12958.1|12956.5|12958.9|12957.3|12956.3|12954.3|206
1760573100000|2025-10-16 00:05:00|12957.9|12956.3|12955.2|12952.8|12958.1|12956.3|12954.5|12952.8|123
1760573400000|2025-10-16 00:10:00|12955|12952.6|12952.1|12950.5|12955.1|12952.7|12951.6|12950|140
1760573700000|2025-10-16 00:15:00|12952|12950.4|12950|12948.4|12952.6|12951|12949.8|12948|173
1760574000000|2025-10-16 00:20:00|12950.1|12948.5|12946.9|12945.3|12950.3|12948.6|12946.6|12945|112
1760574300000|2025-10-16 00:25:00|12947.2|12945.6|12945.3|12942.9|12947.4|12945.8|12944.6|12942.6|127
1760574600000|2025-10-16 00:30:00|12945.2|12942.8|12946.5|12944.9|12949.7|12947.6|12945.2|12942.8|343
1760574900000|2025-10-16 00:35:00|12946.3|12944.7|12945.4|12943.8|12947.6|12946|12944.7|12943.1|299
1760575200000|2025-10-16 00:40:00|12945.6|12944|12944.5|12942.9|12946.4|12944.8|12944.2|12942.6|223
1760575500000|2025-10-16 00:45:00|12944.4|12942.8|12945.2|12942.8|12945.3|12942.9|12941.7|12940.1|175
1760575800000|2025-10-16 00:50:00|12945.1|12942.7|12945.4|12943.8|12946.4|12944|12944|12942.4|135
1760576100000|2025-10-16 00:55:00|12945.3|12943.7|12946.2|12944.6|12947|12945.4|12945.1|12943.5|166
1760576400000|2025-10-16 01:00:00|12946.3|12944.7|12946.6|12945|12946.8|12945.2|12945.2|12943.6|151
1760576700000|2025-10-16 01:05:00|12946.5|12944.9|12944.7|12943.1|12946.6|12945|12944.5|12942.9|166
1760577000000|2025-10-16 01:10:00|12944.6|12943|12945.2|12942.8|12945.3|12943.4|12943.6|12942|190
1760577300000|2025-10-16 01:15:00|12945.1|12942.7|12940.4|12938.8|12945.4|12943|12939.8|12937.9|296
1760577600000|2025-10-16 01:20:00|12940.5|12938.9|12939|12937.4|12940.6|12939|12936.4|12934.8|217
1760577900000|2025-10-16 01:25:00|12938.9|12937.3|12940.6|12939|12941.4|12939.8|12938.8|12937.2|218
1760578200000|2025-10-16 01:30:00|12940.7|12939.1|12938.9|12937.3|12942|12940.4|12938.4|12936.8|281
1760578500000|2025-10-16 01:35:00|12938.8|12937.2|12933.2|12931.6|12939.2|12937.6|12933.2|12931.6|284
1760578800000|2025-10-16 01:40:00|12933.1|12931.5|12934.4|12932.8|12935.3|12933.7|12933.1|12931.5|225
1760579100000|2025-10-16 01:45:00|12934.3|12932.7|12932.1|12929.7|12935|12933.2|12931.1|12929.4|184
1760579400000|2025-10-16 01:50:00|12932|12929.6|12934.6|12932.2|12934.7|12932.3|12930.3|12928.7|189
1760579700000|2025-10-16 01:55:00|12934.5|12932.1|12935.1|12933.5|12936.4|12934.7|12934.3|12932.1|169
1760580000000|2025-10-16 02:00:00|12935.5|12933.1|12934.1|12931.7|12935.5|12933.2|12932.8|12931.2|209
1760580300000|2025-10-16 02:05:00|12933.9|12931.5|12931.2|12929.6|12934.2|12931.8|12931.2|12929.6|186
1760580600000|2025-10-16 02:10:00|12931.3|12929.7|12934.7|12933.1|12934.7|12933.1|12931.2|12929.6|169
1760580900000|2025-10-16 02:15:00|12934.6|12933|12936.3|12934.7|12937.4|12935.8|12934.3|12932.7|190
1760581200000|2025-10-16 02:20:00|12936.4|12934.8|12936|12934.4|12937|12935.4|12935.8|12933.9|166
1760581500000|2025-10-16 02:25:00|12936.1|12934.5|12939.3|12937.7|12939.4|12937.8|12936|12934.4|149
1760581800000|2025-10-16 02:30:00|12939.2|12937.6|12941.3|12939.7|12941.4|12939.8|12939.1|12937.3|77
1760582100000|2025-10-16 02:35:00|12941.5|12939.9|12941.4|12939.8|12943.1|12941.5|12940.5|12938.9|73
1760582400000|2025-10-16 02:40:00|12941.3|12939.7|12941.2|12939.6|12941.3|12939.7|12939.3|12937.7|133
1760582700000|2025-10-16 02:45:00|12941.1|12939.5|12939.3|12937.7|12941.8|12939.8|12939.3|12937.1|112
1760583000000|2025-10-16 02:50:00|12939.4|12937.8|12938.9|12937.3|12939.4|12937.8|12938.8|12937.2|110
1760583300000|2025-10-16 02:55:00|12938.8|12937.2|12938.3|12936.7|12939|12937.2|12936.9|12935.3|133
1760583600000|2025-10-16 03:00:00|12938.5|12936.9|12940.1|12938.5|12940.4|12938.5|12938.4|12936.6|112
1760583900000|2025-10-16 03:05:00|12940.3|12938.7|12940.5|12938.9|12940.7|12939.1|12939.3|12937.5|95
1760584200000|2025-10-16 03:10:00|12940.4|12938.8|12940.1|12938.5|12940.6|12938.8|12938.8|12937.2|135
1760584500000|2025-10-16 03:15:00|12940.2|12938.6|12939.4|12937.8|12940.4|12938.8|12938.5|12936.9|129
1760584800000|2025-10-16 03:20:00|12939.2|12937.6|12942.1|12940.5|12942.7|12941.1|12939|12937.4|130
1760585100000|2025-10-16 03:25:00|12942|12940.4|12943.4|12941.8|12944.7|12943.1|12942|12940.4|127
1760585400000|2025-10-16 03:30:00|12943.5|12941.9|12945.8|12944.2|12945.8|12944.2|12943.2|12941.6|129
1760585700000|2025-10-16 03:35:00|12945.7|12944.1|12945.8|12943.4|12946.8|12944.7|12945.2|12943.2|59
1760586000000|2025-10-16 03:40:00|12945.4|12943.8|12944.6|12943|12946.2|12944.2|12944.3|12942.7|68
1760586300000|2025-10-16 03:45:00|12944.9|12942.5|12944.5|12942.9|12944.9|12943.1|12943.9|12941.8|82
1760586600000|2025-10-16 03:50:00|12944.3|12942.7|12944.5|12942.9|12944.9|12943|12944.2|12942.3|27
1760586900000|2025-10-16 03:55:00|12944.4|12942.8|12945.6|12944|12945.8|12944.2|12944.2|12942.6|71
1760587200000|2025-10-16 04:00:00|12945.7|12944.1|12947.2|12945.6|12948.1|12946.5|12945.7|12944.1|72
1760587500000|2025-10-16 04:05:00|12947.1|12945.5|12946.3|12944.7|12948|12946.4|12946.2|12944.6|65
1760587800000|2025-10-16 04:10:00|12946.4|12944.8|12945.7|12943.3|12946.5|12944.9|12945.2|12943.3|72
1760588100000|2025-10-16 04:15:00|12945.8|12943.4|12946.7|12945.1|12947.2|12945.2|12945.5|12943.4|72
1760588400000|2025-10-16 04:20:00|12946.6|12945|12946.1|12944.5|12946.8|12945.2|12945.6|12944|62
1760588700000|2025-10-16 04:25:00|12946|12944.4|12948.1|12946.5|12948.1|12946.5|12946|12944.4|95
1760589000000|2025-10-16 04:30:00|12948.2|12946.6|12948.3|12946.7|12949.2|12947.3|12948.2|12946.6|39
1760589300000|2025-10-16 04:35:00|12948.2|12946.6|12948.4|12946.8|12948.5|12946.9|12948.2|12946.6|21
1760589600000|2025-10-16 04:40:00|12948.6|12947|12949.6|12948|12949.8|12948.2|12948|12946.4|52
1760589900000|2025-10-16 04:45:00|12949.5|12947.9|12950.7|12949.1|12951.5|12949.9|12949.5|12947.9|110
1760590200000|2025-10-16 04:50:00|12950.8|12949.2|12950.3|12948.7|12950.8|12949.2|12949.9|12948.3|33
1760590500000|2025-10-16 04:55:00|12950.4|12948.8|12950.7|12949.1|12950.8|12949.1|12949.5|12947.8|63
1760590800000|2025-10-16 05:00:00|12950.6|12949|12951.2|12948.8|12951.3|12949.5|12949.5|12947.9|89
1760591100000|2025-10-16 05:05:00|12951.1|12948.7|12952.5|12950.9|12952.9|12951.3|12950.7|12948.7|102
1760591400000|2025-10-16 05:10:00|12952.6|12951|12952.7|12951.1|12953.1|12951.5|12951.6|12950|81
1760591700000|2025-10-16 05:15:00|12952.6|12951|12952.7|12951.1|12952.8|12951.2|12951.4|12949.8|78
1760592000000|2025-10-16 05:20:00|12952.6|12951|12953.4|12951.8|12954.8|12953.2|12952.6|12951|97
1760592300000|2025-10-16 05:25:00|12953.5|12951.9|12953.4|12951.8|12954.5|12952.8|12953.1|12951.5|66
1760592600000|2025-10-16 05:30:00|12953.3|12951.7|12954.3|12952.7|12955.7|12954.1|12953.2|12951.6|191
1760592900000|2025-10-16 05:35:00|12954.2|12952.6|12954.7|12953.1|12955.2|12953.6|12954|12952.4|165
1760593200000|2025-10-16 05:40:00|12954.5|12952.9|12954.4|12952.8|12955|12953.4|12953.3|12951.7|169
1760593500000|2025-10-16 05:45:00|12954.6|12953|12953.1|12951.5|12955.3|12953.7|12953.1|12951.5|151
1760593800000|2025-10-16 05:50:00|12953.4|12951.8|12952.4|12950.8|12953.5|12951.9|12952|12949.8|134
1760594100000|2025-10-16 05:55:00|12952.3|12950.7|12952.1|12950.5|12952.7|12951.1|12950.8|12948.8|105
1760594400000|2025-10-16 06:00:00|12952|12950.4|12954.1|12952.5|12955.4|12953.8|12950.9|12949.3|141
1760594700000|2025-10-16 06:05:00|12954|12952.4|12950.6|12949|12954.2|12952.6|12949.8|12948.2|234
1760595000000|2025-10-16 06:10:00|12950.7|12949.1|12946.8|12945.2|12951.9|12950.3|12946.7|12945.1|210
1760595300000|2025-10-16 06:15:00|12946.9|12945.3|12946.4|12944.8|12948.3|12946.7|12945.9|12944.3|150
1760595600000|2025-10-16 06:20:00|12946.6|12945|12947.7|12945.3|12947.9|12946.1|12945|12943.4|178
1760595900000|2025-10-16 06:25:00|12947.8|12945.4|12948.1|12946.5|12949.6|12947.7|12947.2|12945.4|206
1760596200000|2025-10-16 06:30:00|12948|12946.4|12951.8|12950.2|12951.9|12950.3|12948|12946.3|185
1760596500000|2025-10-16 06:35:00|12951.9|12950.3|12952.6|12951|12953.6|12952|12951.7|12950.1|215
1760596800000|2025-10-16 06:40:00|12952.7|12951.1|12957|12955.4|12957.1|12955.5|12952.6|12951|217
1760597100000|2025-10-16 06:45:00|12956.9|12955.3|12954.8|12953.2|12957.2|12955.6|12954.3|12952.7|174
1760597400000|2025-10-16 06:50:00|12954.7|12953.1|12956.3|12954.7|12958.2|12956.6|12954.7|12952.3|184
1760597700000|2025-10-16 06:55:00|12956.4|12954.8|12955.7|12954.1|12957.1|12955.5|12955.6|12954|170
1760598000000|2025-10-16 07:00:00|12955.6|12954|12956|12954.4|12957.1|12955.5|12954.4|12952.8|276
1760598300000|2025-10-16 07:05:00|12956.1|12954.5|12956.8|12955.2|12958.1|12956.5|12955.3|12953.7|238
1760598600000|2025-10-16 07:10:00|12956.7|12955.1|12953.6|12952|12956.7|12955.1|12953.2|12951.6|300
1760598900000|2025-10-16 07:15:00|12953.5|12951.9|12955.2|12953.6|12955.9|12954.3|12952|12950.4|276
1760599200000|2025-10-16 07:20:00|12955.3|12953.7|12956.9|12955.3|12957.5|12955.9|12955|12953.4|224
1760599500000|2025-10-16 07:25:00|12957.2|12955.6|12957.9|12956.3|12959.5|12957.9|12956.9|12955.3|204
1760599800000|2025-10-16 07:30:00|12957.8|12956.2|12958.8|12957.2|12959.2|12957.3|12956.4|12954.8|259
1760600100000|2025-10-16 07:35:00|12958.5|12956.9|12958.8|12957.2|12959.3|12957.7|12957.1|12955.5|218
1760600400000|2025-10-16 07:40:00|12958.9|12957.3|12953|12951.4|12959.2|12957.6|12952.9|12951.3|233
1760600700000|2025-10-16 07:45:00|12952.9|12951.3|12953.5|12951.9|12955|12953.4|12952.2|12950.6|286
1760601000000|2025-10-16 07:50:00|12953.6|12952|12955.2|12953.6|12956.1|12954.5|12952.3|12950.7|201
1760601300000|2025-10-16 07:55:00|12955.3|12953.7|12955.5|12953.9|12960.5|12958.9|12954.4|12952.8|409
1760601600000|2025-10-16 08:00:00|12955.3|12953.7|12952.2|12950.6|12956.8|12955.2|12951.1|12949.5|298
1760601900000|2025-10-16 08:05:00|12952.1|12950.5|12952.3|12950.7|12952.9|12951.3|12950.6|12949|207
1760602200000|2025-10-16 08:10:00|12952.4|12950.8|12954.4|12952.8|12954.5|12952.9|12951.5|12949.9|206
1760602500000|2025-10-16 08:15:00|12954.6|12953|12953.3|12951.7|12954.8|12953.2|12951.8|12949.7|246
1760602800000|2025-10-16 08:20:00|12953.2|12951.6|12951.5|12949.9|12953.3|12951.7|12951.2|12949.6|197
1760603100000|2025-10-16 08:25:00|12951.6|12950|12952.7|12951.1|12952.7|12951.1|12950.3|12948.7|195
1760603400000|2025-10-16 08:30:00|12952.5|12950.9|12952.8|12951.2|12953.9|12952.2|12952.3|12950.7|171
1760603700000|2025-10-16 08:35:00|12952.9|12951.3|12954.1|12951.7|12954.3|12952.7|12951.8|12950.2|127
1760604000000|2025-10-16 08:40:00|12954.2|12951.8|12952.3|12950.7|12954.3|12951.9|12951.6|12949.8|157
1760604300000|2025-10-16 08:45:00|12952.8|12950.4|12952.4|12950.8|12953.4|12951.8|12951.5|12949.9|181
1760604600000|2025-10-16 08:50:00|12952.6|12951|12954.1|12952.5|12954.8|12953.2|12952.5|12950.8|151
1760604900000|2025-10-16 08:55:00|12954.2|12952.6|12953.3|12951.7|12954.8|12953.2|12952.9|12951.3|145
1760605200000|2025-10-16 09:00:00|12953.4|12951.8|12953.7|12952.1|12954.3|12952.7|12953.2|12951.6|107
1760605500000|2025-10-16 09:05:00|12953.6|12952|12953.3|12951.7|12953.9|12952.3|12952.2|12950.6|130
1760605800000|2025-10-16 09:10:00|12953.4|12951.8|12954.3|12952.7|12954.9|12953.1|12953.3|12951.7|135
1760606100000|2025-10-16 09:15:00|12954.4|12952.8|12956.6|12954.2|12956.7|12955.1|12954.2|12952.6|193
1760606400000|2025-10-16 09:20:00|12956.5|12954.1|12958.6|12957|12958.9|12957.3|12956|12953.5|199
1760606700000|2025-10-16 09:25:00|12958.7|12957.1|12959.9|12958.3|12960.5|12958.9|12958.7|12957.1|220
1760607000000|2025-10-16 09:30:00|12959.8|12958.2|12958.3|12956.7|12960.5|12958.9|12958.3|12956.7|148
1760607300000|2025-10-16 09:35:00|12958.4|12956.8|12958.1|12956.5|12959.2|12957.2|12958|12955.9|75
1760607600000|2025-10-16 09:40:00|12958|12956.4|12956.3|12954.7|12959.3|12957.4|12955.8|12954.2|128
1760607900000|2025-10-16 09:45:00|12956.2|12954.6|12956.3|12954.7|12956.6|12954.7|12954.4|12952.8|77
1760608200000|2025-10-16 09:50:00|12956.2|12954.6|12955.8|12954.2|12956.8|12955|12955.3|12953.7|75
1760608500000|2025-10-16 09:55:00|12955.9|12954.3|12955.8|12954.2|12956.9|12954.8|12954.9|12953.3|87
1760608800000|2025-10-16 10:00:00|12955.7|12954.1|12955.1|12953.5|12956|12954.4|12954.2|12952.6|115
1760609100000|2025-10-16 10:05:00|12955|12953.4|12956.3|12954.7|12956.3|12954.7|12954.3|12952.7|96
1760609400000|2025-10-16 10:10:00|12956.1|12954.5|12956.1|12954.5|12957.4|12955.8|12955.9|12954.3|145
1760609700000|2025-10-16 10:15:00|12956|12954.4|12954.7|12953.1|12957.1|12955.5|12954.4|12952.8|102
1760610000000|2025-10-16 10:20:00|12954.6|12953|12953.4|12951.8|12955.1|12953.3|12953.4|12951.8|74
1760610300000|2025-10-16 10:25:00|12953.3|12951.7|12953.2|12950.8|12954.4|12952.2|12952.7|12950.7|80
1760610600000|2025-10-16 10:30:00|12953.3|12950.9|12955.2|12953.6|12955.3|12953.7|12952.9|12950.9|117
1760610900000|2025-10-16 10:35:00|12955.1|12953.5|12957|12954.6|12957|12954.6|12954.2|12951.4|133
1760611200000|2025-10-16 10:40:00|12957.1|12954.7|12956.5|12953.5|12957.5|12954.9|12956.1|12953.4|146
1760611500000|2025-10-16 10:45:00|12956.2|12953.8|12956.3|12953.9|12957.6|12955.5|12955.7|12953.5|102
1760611800000|2025-10-16 10:50:00|12956.4|12954|12956.9|12955.3|12957.5|12955.9|12956|12953.7|96
1760612100000|2025-10-16 10:55:00|12956.8|12955.2|12955.9|12954.3|12956.8|12955.2|12955.8|12954.2|126
1760612400000|2025-10-16 11:00:00|12955.8|12954.2|12957.4|12955.8|12957.4|12955.8|12955.7|12954.1|166
1760612700000|2025-10-16 11:05:00|12957.3|12955.7|12958.2|12955.8|12958.8|12957.2|12957.1|12954.4|95
1760613000000|2025-10-16 11:10:00|12958.1|12955.7|12958.7|12956.3|12958.8|12956.4|12958.1|12955.4|83
1760613300000|2025-10-16 11:15:00|12958.8|12956.4|12960.2|12957.8|12960.3|12958.3|12958.7|12956.3|112
1760613600000|2025-10-16 11:20:00|12960.3|12957.9|12960|12957.6|12960.4|12958.2|12959|12957.3|79
1760613900000|2025-10-16 11:25:00|12959.4|12957.8|12962.1|12959.7|12962.2|12959.8|12959.2|12957.3|125
1760614200000|2025-10-16 11:30:00|12962.2|12959.8|12961.7|12959.3|12962.9|12960.6|12960.6|12958.6|179
1760614500000|2025-10-16 11:35:00|12961.6|12959.2|12960|12958.4|12961.7|12959.7|12959.9|12957.6|131
1760614800000|2025-10-16 11:40:00|12959.9|12958.3|12959|12957.4|12960.5|12958.7|12958.7|12957.1|171
1760615100000|2025-10-16 11:45:00|12958.9|12957.3|12959.2|12956.8|12959.5|12957.3|12956.2|12954.6|196
1760615400000|2025-10-16 11:50:00|12958.9|12956.5|12957.7|12955.3|12959.1|12956.7|12957.6|12955.1|152
1760615700000|2025-10-16 11:55:00|12957.8|12955.4|12957.5|12955.9|12958.3|12956.6|12956.8|12955.2|146
1760616000000|2025-10-16 12:00:00|12957.3|12955.7|12958.2|12956.6|12958.9|12957.3|12956.4|12954.8|199
1760616300000|2025-10-16 12:05:00|12958.3|12956.7|12962.1|12960.5|12962.5|12960.7|12957.7|12956.1|220
1760616600000|2025-10-16 12:10:00|12962.2|12960.6|12959.8|12958.2|12962.2|12960.6|12958.7|12957.1|192
1760616900000|2025-10-16 12:15:00|12959.7|12958.1|12959.7|12958.1|12960.6|12958.9|12958.9|12957.3|161
1760617200000|2025-10-16 12:20:00|12959.6|12958|12958.9|12957.3|12959.8|12958.2|12958.3|12956.7|131
1760617500000|2025-10-16 12:25:00|12959|12957.4|12962.6|12955.4|12962.6|12957.6|12958.1|12955.4|163
1760617800000|2025-10-16 12:30:00|12962.9|12955.9|12956.7|12955.1|12963|12956.1|12955.9|12952.7|237
1760618100000|2025-10-16 12:35:00|12956.8|12955.2|12957.4|12955.8|12958|12956.4|12954.3|12952.7|279
1760618400000|2025-10-16 12:40:00|12957.3|12955.7|12959.1|12956.7|12959.3|12957.2|12956.9|12955.3|221
1760618700000|2025-10-16 12:45:00|12959.2|12956.8|12958.3|12956.7|12960.6|12958.3|12956.8|12955.2|223
1760619000000|2025-10-16 12:50:00|12958.2|12956.6|12954.6|12953|12958.3|12956.6|12954|12952.4|176
1760619300000|2025-10-16 12:55:00|12954.7|12953.1|12954.1|12952.5|12954.9|12953.1|12952.9|12951.2|260
1760619600000|2025-10-16 13:00:00|12954|12952.4|12958.3|12956.7|12959.7|12958.1|12953.3|12951.7|335
1760619900000|2025-10-16 13:05:00|12958.8|12957.2|12957.6|12956|12959.3|12957.7|12957|12955.4|246
1760620200000|2025-10-16 13:10:00|12957.5|12955.9|12956.7|12954.3|12957.7|12956.1|12955.7|12954.1|242
1760620500000|2025-10-16 13:15:00|12956.2|12953.8|12954.9|12953.3|12956.9|12955.3|12953.8|12951.6|236
1760620800000|2025-10-16 13:20:00|12954.8|12953.2|12955.7|12953.3|12956.9|12954.9|12953.8|12952.2|210
1760621100000|2025-10-16 13:25:00|12955.4|12953|12956.3|12954.7|12957.8|12956.2|12954.9|12952.7|239
1760621400000|2025-10-16 13:30:00|12956.4|12954.8|12960.1|12958.5|12961.7|12960.1|12956.4|12954.4|292
1760621700000|2025-10-16 13:35:00|12960.2|12958.6|12955.9|12954.3|12960.6|12959|12955.9|12954.3|240
1760622000000|2025-10-16 13:40:00|12956.2|12954.6|12954.6|12953|12956.6|12955|12954.2|12952.6|188
1760622300000|2025-10-16 13:45:00|12954.5|12952.9|12953.4|12951.8|12954.5|12952.9|12952.2|12950.6|344
1760622600000|2025-10-16 13:50:00|12953.5|12951.9|12954.7|12953.1|12955.6|12954|12953.3|12951.7|237
1760622900000|2025-10-16 13:55:00|12954.8|12953.2|12956.9|12955.3|12956.9|12955.3|12954.6|12953|180
1760623200000|2025-10-16 14:00:00|12956.8|12955.2|12956.3|12954.7|12958.2|12956.6|12955.2|12953.6|286
1760623500000|2025-10-16 14:05:00|12956.2|12954.6|12955|12953.4|12956.8|12955.2|12954.5|12952.9|328
1760623800000|2025-10-16 14:10:00|12955.1|12953.5|12952.5|12950.9|12955.1|12953.5|12952.2|12950.6|303
1760624100000|2025-10-16 14:15:00|12952.6|12951|12950.3|12948.7|12952.6|12951|12950.3|12948.7|225
1760624400000|2025-10-16 14:20:00|12950.2|12948.6|12949.3|12947.7|12950.3|12948.7|12948.4|12946.8|193
1760624700000|2025-10-16 14:25:00|12949.4|12947.8|12944.9|12943.3|12950|12948.4|12944.2|12942.6|224
1760625000000|2025-10-16 14:30:00|12944.8|12943.2|12943.5|12941.1|12945.3|12943.7|12940.8|12938.8|244
1760625300000|2025-10-16 14:35:00|12943.3|12940.9|12944.4|12942.8|12946.3|12944.2|12941.4|12939.8|220
1760625600000|2025-10-16 14:40:00|12944.3|12942.7|12944.4|12942.8|12944.7|12943.1|12941.9|12940.3|219
1760625900000|2025-10-16 14:45:00|12944.2|12942.6|12943.2|12941.6|12944.3|12942.7|12942.8|12941.2|209
1760626200000|2025-10-16 14:50:00|12943.3|12941.7|12938.8|12937.2|12943.6|12942|12938.3|12936.7|193
1760626500000|2025-10-16 14:55:00|12938.9|12937.3|12939.3|12937.7|12939.6|12938|12937.9|12936.3|175
1760626800000|2025-10-16 15:00:00|12939.4|12937.8|12942.4|12940.8|12942.9|12941.3|12939.4|12937.8|149
1760627100000|2025-10-16 15:05:00|12942.3|12940.7|12941.3|12939.7|12943|12941.4|12941|12939.4|176
1760627400000|2025-10-16 15:10:00|12941.2|12939.6|12940.8|12939.2|12941.9|12940.3|12940.4|12938.8|181
1760627700000|2025-10-16 15:15:00|12940.7|12939.1|12940.7|12939.1|12941.7|12940.1|12940.2|12938.6|187
1760628000000|2025-10-16 15:20:00|12940.8|12939.2|12941|12939.4|12941.7|12940.1|12940.7|12939.1|116
1760628300000|2025-10-16 15:25:00|12940.9|12939.3|12941|12939.4|12941.9|12940.3|12940|12938.4|186
1760628600000|2025-10-16 15:30:00|12941.1|12939.5|12943.7|12942.1|12945.2|12943.1|12941|12939.4|318
1760628900000|2025-10-16 15:35:00|12943.9|12942.3|12944.8|12943.2|12945.5|12943.3|12943.3|12941.7|241
1760629200000|2025-10-16 15:40:00|12944.7|12943.1|12945.3|12943.7|12947.6|12945.7|12943.9|12942.3|235
1760629500000|2025-10-16 15:45:00|12945.2|12943.6|12945.9|12944.3|12947.2|12945.4|12944.8|12943.2|254
1760629800000|2025-10-16 15:50:00|12945.8|12944.2|12946.5|12944.9|12948.1|12946.2|12945.7|12944.1|217
1760630100000|2025-10-16 15:55:00|12946.4|12944.8|12947.5|12945.9|12948.8|12947.2|12946|12944.4|175
1760630400000|2025-10-16 16:00:00|12947.4|12945.8|12945.8|12944.2|12948|12946.4|12945.2|12943.6|182
1760630700000|2025-10-16 16:05:00|12945.7|12944.1|12945.7|12944.1|12946.8|12945.2|12944.9|12943.3|163
1760631000000|2025-10-16 16:10:00|12945.6|12944|12944.3|12942.7|12946.6|12944.8|12944.3|12942.7|157
1760631300000|2025-10-16 16:15:00|12944.4|12942.8|12943.7|12942.1|12944.6|12943|12942.5|12940.9|175
1760631600000|2025-10-16 16:20:00|12943.8|12942.2|12943.9|12942.3|12944.9|12943.3|12943.7|12942.1|200
1760631900000|2025-10-16 16:25:00|12944|12942.4|12945.2|12943.6|12946.1|12944.2|12943.4|12941.8|251
1760632200000|2025-10-16 16:30:00|12945.3|12943.7|12946.2|12944.6|12948|12946.4|12944.1|12942.5|445
1760632500000|2025-10-16 16:35:00|12946.1|12944.5|12947.3|12945.7|12948.8|12946.8|12946.1|12944.5|407
1760632800000|2025-10-16 16:40:00|12947.4|12945.8|12949|12947.4|12949.9|12948.3|12946.3|12944.7|344
1760633100000|2025-10-16 16:45:00|12949.1|12947.5|12943.9|12942.3|12949.8|12948.2|12943.6|12941.7|396
1760633400000|2025-10-16 16:50:00|12943.7|12942.1|12943.2|12940.8|12945|12943.3|12942.9|12940.6|309
1760633700000|2025-10-16 16:55:00|12943.1|12940.7|12942.7|12941.1|12943.6|12941.7|12941.8|12940.2|290
1760634000000|2025-10-16 17:00:00|12942.8|12941.2|12941.5|12939.1|12942.8|12941.2|12940.3|12938.7|288
1760634300000|2025-10-16 17:05:00|12941.3|12938.9|12938.7|12937.1|12941.8|12940|12938.2|12936.6|308
1760634600000|2025-10-16 17:10:00|12938.8|12937.2|12936.2|12934.6|12939.2|12937.6|12936.1|12934.5|244
1760634900000|2025-10-16 17:15:00|12936.1|12934.5|12938|12936.4|12938.4|12936.8|12935.1|12933.5|288
1760635200000|2025-10-16 17:20:00|12937.9|12936.3|12936.8|12935.2|12937.9|12936.3|12936|12934.4|242
1760635500000|2025-10-16 17:25:00|12936.7|12935.1|12935.9|12934.3|12937.4|12935.8|12934.9|12933.3|265
1760635800000|2025-10-16 17:30:00|12936.1|12934.5|12938|12936.4|12938|12936.4|12935.8|12934.2|226
1760636100000|2025-10-16 17:35:00|12938.1|12936.5|12937.7|12936.1|12938.7|12937.1|12937.1|12935.5|191
1760636400000|2025-10-16 17:40:00|12937.8|12936.2|12937.3|12935.7|12939|12937.4|12937.2|12935.6|243
1760636700000|2025-10-16 17:45:00|12937.2|12935.6|12936.8|12935.2|12938.6|12937|12936.5|12934.9|229
1760637000000|2025-10-16 17:50:00|12936.9|12935.3|12938.5|12936.1|12938.6|12936.9|12936.4|12934.8|162
1760637300000|2025-10-16 17:55:00|12938.4|12936|12937.9|12936.3|12939.3|12937.7|12937.6|12935.7|167
1760637600000|2025-10-16 18:00:00|12938|12936.4|12938.8|12937.2|12939.9|12938.3|12937.7|12936.1|145
1760637900000|2025-10-16 18:05:00|12938.7|12937.1|12938.4|12936.8|12940|12938.4|12937.9|12936.3|202
1760638200000|2025-10-16 18:10:00|12938.3|12936.7|12939.3|12937.7|12939.3|12937.7|12937.4|12935.8|171
1760638500000|2025-10-16 18:15:00|12939.4|12937.8|12943.1|12941.5|12943.9|12942.3|12939.4|12937.8|256
1760638800000|2025-10-16 18:20:00|12943.2|12941.6|12943.8|12942.2|12944.4|12942.4|12942.2|12940.6|222
1760639100000|2025-10-16 18:25:00|12943.7|12942.1|12944.5|12942.9|12945.6|12943.6|12943.6|12941.7|201
1760639400000|2025-10-16 18:30:00|12944.6|12943|12944.5|12942.9|12946|12944.4|12943.3|12941.7|270
1760639700000|2025-10-16 18:35:00|12944.4|12942.8|12941.6|12940|12944.6|12943|12941.1|12939.5|280
1760640000000|2025-10-16 18:40:00|12941.7|12940.1|12941.8|12940.2|12942.2|12940.6|12940.9|12939.3|211
1760640300000|2025-10-16 18:45:00|12941.7|12940.1|12942.2|12940.6|12942.4|12940.8|12941|12939.4|243
1760640600000|2025-10-16 18:50:00|12942|12940.4|12940.2|12938.6|12942.7|12941.1|12940.2|12938.6|230
1760640900000|2025-10-16 18:55:00|12940.3|12938.7|12939.8|12937.4|12940.5|12938.8|12937.6|12935.6|205
1760641200000|2025-10-16 19:00:00|12939.7|12937.3|12939.9|12938.3|12940.5|12938.7|12938.9|12936.8|235
1760641500000|2025-10-16 19:05:00|12940.3|12938.7|12939.7|12938.1|12940.7|12938.9|12939.3|12937.7|210
1760641800000|2025-10-16 19:10:00|12939.6|12938|12939.7|12938.1|12940.1|12938.2|12938.4|12936.8|215
1760642100000|2025-10-16 19:15:00|12939.8|12938.2|12939.1|12937.5|12940|12938.4|12938.8|12937.2|234
1760642400000|2025-10-16 19:20:00|12938.9|12937.3|12938.5|12936.9|12940.2|12938|12938.1|12936.5|248
1760642700000|2025-10-16 19:25:00|12938.6|12937|12938.9|12937.3|12939|12937.4|12937.7|12936.1|238
1760643000000|2025-10-16 19:30:00|12939|12937.4|12939.6|12938|12940.7|12939.1|12938.9|12937.3|299
1760643300000|2025-10-16 19:35:00|12939.4|12937.8|12939.4|12937.8|12940.2|12938.6|12937.8|12936.2|321
1760643600000|2025-10-16 19:40:00|12939.3|12937.7|12938.9|12937.3|12939.4|12937.8|12938.5|12936.9|237
1760643900000|2025-10-16 19:45:00|12938.8|12937.2|12938.8|12937.2|12939.8|12938.2|12938.2|12936.6|237
1760644200000|2025-10-16 19:50:00|12938.9|12937.3|12939.1|12936.7|12939.9|12938.3|12938.3|12936.4|232
1760644500000|2025-10-16 19:55:00|12938.4|12936.8|12938.5|12936.9|12939.3|12937|12937.2|12935.2|253
1760644800000|2025-10-16 20:00:00|12938.4|12936.8|12938.4|12936.8|12938.7|12937.1|12937.4|12935.8|204
1760645100000|2025-10-16 20:05:00|12938.3|12936.7|12938|12936.4|12939|12937.4|12937.7|12935.7|106
1760645400000|2025-10-16 20:10:00|12937.9|12936.3|12938.4|12936.8|12938.6|12936.8|12937.4|12935.4|61
1760645700000|2025-10-16 20:15:00|12938.5|12936.9|12938.4|12936|12939.1|12936.9|12937.9|12935.3|61
1760646000000|2025-10-16 20:20:00|12938.5|12936.1|12938|12936.4|12938.6|12936.6|12937.8|12935.4|83
1760646300000|2025-10-16 20:25:00|12937.7|12936.1|12938|12936.4|12938.7|12936.7|12937.6|12935.8|73
1760646600000|2025-10-16 20:30:00|12938.1|12936.5|12938.5|12936.9|12939.8|12937.4|12938.1|12935.3|37
1760646900000|2025-10-16 20:35:00|12939.4|12935.6|12941.3|12939.7|12942.7|12940.3|12938.7|12935.3|37
1760647200000|2025-10-16 20:40:00|12941.7|12939.3|12939.3|12933.7|12941.7|12939.3|12937.6|12933.2|70
1760647500000|2025-10-16 20:45:00|12939.1|12934.1|12939.9|12935.1|12940|12935.1|12938.6|12932.7|82
1760647800000|2025-10-16 20:50:00|12940|12935|12943.1|12931.9|12943.1|12936.5|12938.8|12931.9|46
1760648100000|2025-10-16 20:55:00|12939.9|12933.5|12947.5|12931.5|12947.6|12943.6|12939.9|12931.3|34
1760648400000|2025-10-16 21:00:00|12947.6|12931.6|12947.6|12931.6|12947.6|12931.6|12947.6|12931.6|1
1760648700000|2025-10-16 21:05:00|12947|12931|12947.3|12931.3|12947.3|12931.3|12947|12931|4
1760649000000|2025-10-16 21:10:00|12947.2|12931.2|12947.2|12931.2|12947.5|12931.5|12947.1|12931.1|5
1760649300000|2025-10-16 21:15:00|12947.3|12931.3|12947.3|12931.3|12947.4|12931.4|12946.8|12930.8|6
1760649600000|2025-10-16 21:20:00|12947.7|12931.7|12947.3|12931.3|12947.7|12931.7|12946.7|12930.7|6
1760649900000|2025-10-16 21:25:00|12947.1|12931.1|12947.1|12931.1|12947.4|12931.4|12947.1|12931.1|4
1760650200000|2025-10-16 21:30:00|12946.4|12930.4|12946.7|12930.7|12947.1|12931.1|12945.9|12929.9|29
1760650500000|2025-10-16 21:35:00|12946.6|12930.6|12947.3|12931.3|12947.6|12931.6|12946.6|12930.6|23
1760650800000|2025-10-16 21:40:00|12947.5|12931.5|12948.1|12932.9|12948.7|12933.6|12945.8|12931|74
1760651100000|2025-10-16 21:45:00|12948.2|12933.3|12948.5|12932.8|12949.2|12934.2|12947.5|12931.7|99
1760651400000|2025-10-16 21:50:00|12948.6|12932.7|12948.6|12934.1|12948.7|12934.1|12947.2|12931.3|132
1760651700000|2025-10-16 21:55:00|12948.8|12934.2|12946.5|12930.5|12948.8|12934.3|12946.2|12930.3|31
1760652000000|2025-10-16 22:00:00|12946.7|12931|12943.3|12933.6|12947.7|12933.8|12943.3|12930|137
1760652300000|2025-10-16 22:05:00|12943.5|12933.7|12941.7|12934.2|12943.6|12935|12941.7|12933.5|149
1760652600000|2025-10-16 22:10:00|12941.6|12934.3|12937.6|12933.4|12941.7|12934.8|12937.5|12931.8|128
1760652900000|2025-10-16 22:15:00|12937.8|12933.2|12934.5|12930.4|12937.9|12933.5|12934.5|12929.9|80
1760653200000|2025-10-16 22:20:00|12934.6|12930.5|12937.5|12933.5|12937.7|12933.5|12934.4|12930.3|82
1760653500000|2025-10-16 22:25:00|12937.3|12933.6|12935.3|12931.8|12940.5|12933.7|12935.3|12930.5|88
1760653800000|2025-10-16 22:30:00|12935.5|12931.7|12935.3|12931.7|12936.5|12932.7|12935|12931.4|90
1760654100000|2025-10-16 22:35:00|12935.1|12931.9|12935.3|12931.7|12935.5|12932.1|12935.1|12931.4|75
1760654400000|2025-10-16 22:40:00|12935.4|12931.8|12934.2|12930.7|12935.7|12932|12934.1|12929.8|70
1760654700000|2025-10-16 22:45:00|12934.1|12931|12933.1|12929.8|12934.4|12931.1|12932.6|12929.3|42
1760655000000|2025-10-16 22:50:00|12933.2|12929.9|12933.6|12930.5|12933.8|12930.9|12933.1|12929.6|59
1760655300000|2025-10-16 22:55:00|12933.3|12930.4|12934.5|12931.4|12935.5|12932.1|12933.3|12930.3|74
1760655600000|2025-10-16 23:00:00|12934.6|12931.3|12933.7|12931.3|12935.7|12932.8|12933.2|12931.3|58
1760655900000|2025-10-16 23:05:00|12933.1|12931.5|12931.3|12929.7|12933.3|12931.5|12931.3|12929.7|53
1760656200000|2025-10-16 23:10:00|12931.4|12929.8|12934.2|12931.8|12934.4|12932|12931.3|12929.7|78
1760656500000|2025-10-16 23:15:00|12934.3|12931.9|12932.8|12930.4|12934.5|12931.9|12932.2|12929.6|82
1760656800000|2025-10-16 23:20:00|12932.7|12930.3|12932.2|12929.8|12933.1|12930.4|12932.2|12929.5|33
1760657100000|2025-10-16 23:25:00|12932.3|12929.9|12932.2|12929.8|12932.7|12929.9|12932.1|12929.5|43
1760657400000|2025-10-16 23:30:00|12932.3|12929.9|12931.5|12929.9|12932.6|12930.1|12931.4|12929.3|36
1760657700000|2025-10-16 23:35:00|12931.6|12930|12931.2|12929.6|12933.5|12931|12931.2|12929.6|37
1760658000000|2025-10-16 23:40:00|12931.1|12929.5|12930.5|12927.4|12931.1|12929.5|12929.6|12927.4|46
1760658300000|2025-10-16 23:45:00|12930.3|12927.9|12932.7|12930.3|12934.1|12931.7|12929.7|12926.9|105
1760658600000|2025-10-16 23:50:00|12932.3|12929.9|12931.4|12929|12932.7|12930.3|12931.2|12928.5|141
1760658900000|2025-10-16 23:55:00|12931.3|12928.9|12930.2|12927.8|12931.9|12929|12930.1|12927.7|116
1760659200000|2025-10-17 00:00:00|12930.1|12928.5|12932.4|12930|12933.3|12930.9|12930.1|12927.8|234
1760659500000|2025-10-17 00:05:00|12932.5|12930.1|12931.9|12930.3|12932.5|12930.8|12931|12928.8|181
1760659800000|2025-10-17 00:10:00|12932|12930.4|12929.4|12927.8|12932|12930.4|12929.3|12927.7|142
1760660100000|2025-10-17 00:15:00|12929.3|12927.7|12928.1|12926.5|12929.3|12927.7|12927.2|12925.6|132
1760660400000|2025-10-17 00:20:00|12928|12926.4|12928.2|12926.6|12928.9|12927.3|12925.7|12924.1|131
1760660700000|2025-10-17 00:25:00|12928|12926.4|12928.1|12926.5|12929.7|12928.1|12927.2|12925.6|138
1760661000000|2025-10-17 00:30:00|12928.2|12926.6|12926.4|12924.8|12929.2|12926.9|12926.3|12924.7|158
1760661300000|2025-10-17 00:35:00|12926.5|12924.9|12924.9|12923.3|12926.5|12924.9|12924.9|12922.9|121
1760661600000|2025-10-17 00:40:00|12924.8|12923.2|12927.5|12925.9|12927.8|12926|12924.8|12923.2|127
1760661900000|2025-10-17 00:45:00|12927.6|12926|12925.1|12923.5|12927.6|12926|12924.9|12923.3|143
1760662200000|2025-10-17 00:50:00|12925.2|12923.6|12925.2|12923.6|12925.6|12924|12923.4|12921.6|212
1760662500000|2025-10-17 00:55:00|12925.1|12923.5|12928.2|12925.8|12928.4|12926.2|12924.3|12922.7|228
1760662800000|2025-10-17 01:00:00|12928.3|12925.9|12926.8|12925.2|12928.3|12926.7|12925.7|12923.5|255
1760663100000|2025-10-17 01:05:00|12926.9|12925.3|12925|12923.4|12927.5|12925.9|12924.6|12923|234
1760663400000|2025-10-17 01:10:00|12924.9|12923.3|12928|12926.4|12928.2|12926.6|12924.5|12922.9|228
1760663700000|2025-10-17 01:15:00|12927.8|12926.2|12931.1|12929.5|12931.1|12929.5|12926.7|12925.1|277
1760664000000|2025-10-17 01:20:00|12930.9|12929.3|12930.3|12928.7|12931.2|12929.6|12929.2|12927.6|108
1760664300000|2025-10-17 01:25:00|12930.2|12928.6|12930|12928.4|12931.1|12929.5|12929.8|12928.2|188
1760664600000|2025-10-17 01:30:00|12930.1|12928.5|12932.1|12930.5|12932.2|12930.6|12927.8|12926.2|312
1760664900000|2025-10-17 01:35:00|12932|12930.4|12931.2|12929.6|12932|12930.4|12929.8|12928.2|196
1760665200000|2025-10-17 01:40:00|12931|12929.4|12934.5|12932.9|12935.1|12933.5|12931|12929.4|223
1760665500000|2025-10-17 01:45:00|12934.3|12932.7|12931.7|12930.1|12935.6|12934|12931.4|12929.8|275
1760665800000|2025-10-17 01:50:00|12931.8|12930.2|12935.2|12933.6|12935.4|12933.8|12931.8|12930.2|233
1760666100000|2025-10-17 01:55:00|12935.4|12933.8|12935.5|12933.1|12936.2|12934.5|12934.9|12932.9|204
1760666400000|2025-10-17 02:00:00|12935.6|12933.2|12937|12935.4|12937.2|12935.6|12933.3|12931.7|213
1760666700000|2025-10-17 02:05:00|12936.9|12935.3|12936.3|12934.7|12939.7|12938.1|12936.2|12934.6|267
1760667000000|2025-10-17 02:10:00|12936.6|12935|12934.1|12932.5|12936.8|12935.2|12933.1|12931.5|274
1760667300000|2025-10-17 02:15:00|12934|12932.4|12934|12932.4|12934.6|12933|12932.8|12931.2|183
1760667600000|2025-10-17 02:20:00|12933.9|12932.3|12934.2|12932.6|12934.5|12932.9|12933.6|12932|91
1760667900000|2025-10-17 02:25:00|12934.1|12932.5|12931.5|12929.9|12934.3|12932.6|12931.5|12929.9|91
1760668200000|2025-10-17 02:30:00|12931.4|12929.8|12931.5|12929.9|12931.8|12930.2|12931.3|12929.7|31
1760668500000|2025-10-17 02:35:00|12931.4|12929.8|12929.4|12927.8|12931.6|12930|12928.5|12926.9|115
1760668800000|2025-10-17 02:40:00|12929.5|12927.9|12928.9|12927.3|12929.6|12928|12928.5|12926.6|68
1760669100000|2025-10-17 02:45:00|12928.8|12927.2|12931.7|12929.3|12932.1|12930.5|12928.6|12926.7|135
1760669400000|2025-10-17 02:50:00|12931.6|12929.2|12932.8|12930.4|12932.9|12931.3|12931|12928.8|148
1760669700000|2025-10-17 02:55:00|12932.7|12930.3|12931.6|12930|12933.6|12932|12931.6|12930|120
1760670000000|2025-10-17 03:00:00|12931.5|12929.9|12931.8|12930.2|12932.4|12930.8|12931.2|12929.6|122
1760670300000|2025-10-17 03:05:00|12931.7|12930.1|12930.3|12928.7|12931.7|12930.1|12930.2|12928.6|79
1760670600000|2025-10-17 03:10:00|12930.2|12928.6|12930.3|12928.7|12931.3|12929.7|12930.1|12928.4|99
1760670900000|2025-10-17 03:15:00|12930.2|12928.6|12929.2|12927.6|12930.2|12928.6|12928.4|12926.8|97
1760671200000|2025-10-17 03:20:00|12929.3|12927.7|12930.9|12929.3|12931.8|12929.7|12929.2|12927.6|177
1760671500000|2025-10-17 03:25:00|12931|12929.4|12931.8|12929.4|12931.8|12929.8|12930.4|12928.8|137
1760671800000|2025-10-17 03:30:00|12931.6|12930|12931.3|12928.9|12931.8|12930.2|12929.8|12928.2|184
1760672100000|2025-10-17 03:35:00|12931.4|12929|12930.2|12928.6|12931.4|12929.3|12928.8|12926.8|228
1760672400000|2025-10-17 03:40:00|12930.1|12928.5|12930|12927.6|12930.8|12928.8|12928.7|12926.6|155
1760672700000|2025-10-17 03:45:00|12930.1|12927.7|12929.8|12928.2|12931|12929.4|12929|12927.3|77
1760673000000|2025-10-17 03:50:00|12929.9|12928.3|12930.2|12927.8|12930.4|12928.3|12929.1|12927.5|83
1760673300000|2025-10-17 03:55:00|12930.3|12927.9|12929.3|12927.7|12930.3|12928.3|12928.7|12926.9|132
1760673600000|2025-10-17 04:00:00|12929.2|12927.6|12929.1|12926.7|12929.3|12927.7|12928.1|12926.2|107
1760673900000|2025-10-17 04:05:00|12928.8|12927.2|12928.7|12927.1|12929|12927.4|12928.2|12926.6|87
1760674200000|2025-10-17 04:10:00|12928.6|12927|12929.2|12926.8|12929.3|12927.4|12927.7|12925.8|99
1760674500000|2025-10-17 04:15:00|12928.7|12927.1|12928.7|12927.1|12929.1|12927.5|12928.5|12926.9|70
1760674800000|2025-10-17 04:20:00|12928.5|12926.9|12929|12927.4|12929.5|12927.9|12928.5|12926.8|77
1760675100000|2025-10-17 04:25:00|12928.9|12927.3|12927.8|12926.2|12929.2|12927.3|12927.6|12926|108
1760675400000|2025-10-17 04:30:00|12927.7|12926.1|12925.4|12923.8|12927.8|12926.2|12925.3|12923.7|132
1760675700000|2025-10-17 04:35:00|12925.6|12924|12926.5|12924.9|12926.6|12925|12924.9|12923.1|129
1760676000000|2025-10-17 04:40:00|12926.6|12925|12926.9|12925.3|12927.2|12925.6|12926.1|12924.1|80
1760676300000|2025-10-17 04:45:00|12926.8|12925.2|12924.2|12922.6|12926.8|12925.2|12924.1|12922.5|105
1760676600000|2025-10-17 04:50:00|12923.9|12922.3|12923.5|12921.1|12924|12922.4|12922.5|12920.8|121
1760676900000|2025-10-17 04:55:00|12923|12921.4|12922.2|12920.6|12923.4|12921.8|12921.4|12919.8|86
1760677200000|2025-10-17 05:00:00|12922.3|12920.7|12921.9|12920.3|12923.7|12921.7|12921.8|12920|127
1760677500000|2025-10-17 05:05:00|12921.8|12920.2|12923.2|12920.8|12923.8|12922.1|12921.4|12919.8|140
1760677800000|2025-10-17 05:10:00|12922.9|12921.3|12923.3|12921.7|12923.8|12922.2|12922.5|12920.9|91
1760678100000|2025-10-17 05:15:00|12923.2|12921.6|12922.9|12921.3|12924.5|12922.9|12922|12920.4|138
1760678400000|2025-10-17 05:20:00|12923|12921.4|12923.5|12921.9|12924.3|12922.7|12922.9|12921.2|103
1760678700000|2025-10-17 05:25:00|12923.3|12921.7|12923.8|12922.2|12924.8|12922.8|12923.3|12921.6|69
1760679000000|2025-10-17 05:30:00|12923.7|12922.1|12922.5|12920.9|12923.7|12922.1|12922.4|12920.8|93
1760679300000|2025-10-17 05:35:00|12922.3|12920.7|12921.5|12919.9|12922.9|12920.9|12921.4|12919.8|97
1760679600000|2025-10-17 05:40:00|12921.4|12919.8|12922.4|12920|12922.7|12920.9|12920.7|12919.1|89
1760679900000|2025-10-17 05:45:00|12922.3|12919.9|12921.3|12919.7|12922.3|12920.1|12920.9|12919|132
1760680200000|2025-10-17 05:50:00|12921.2|12919.6|12919.4|12917.8|12921.7|12919.6|12917.4|12915.8|181
1760680500000|2025-10-17 05:55:00|12919.3|12917.7|12919.8|12918.2|12920.4|12918.8|12917.9|12916.3|190
1760680800000|2025-10-17 06:00:00|12919.7|12918.1|12919.4|12917.8|12920.9|12919.3|12918.3|12916.7|186
1760681100000|2025-10-17 06:05:00|12919.3|12917.7|12920.7|12919.1|12922.3|12920.7|12918.9|12917.3|205
1760681400000|2025-10-17 06:10:00|12920.6|12919|12922.5|12920.9|12922.8|12921.2|12920.6|12918.9|181
1760681700000|2025-10-17 06:15:00|12922.4|12920.8|12919.8|12918.2|12924.2|12922.2|12919.8|12918.2|213
1760682000000|2025-10-17 06:20:00|12919.9|12918.3|12923|12921.4|12923.1|12921.5|12919.7|12918.1|175
1760682300000|2025-10-17 06:25:00|12923.2|12921.6|12923.7|12922.1|12924.3|12922.4|12922|12920.4|267
1760682600000|2025-10-17 06:30:00|12923.8|12922.2|12928.7|12927.1|12929.6|12927.3|12923.7|12922.1|374
1760682900000|2025-10-17 06:35:00|12929.4|12927|12930.2|12928.6|12930.5|12928.7|12927.6|12925.8|302
1760683200000|2025-10-17 06:40:00|12930.3|12928.7|12927.3|12925.7|12931.3|12929.7|12927|12925.4|258
1760683500000|2025-10-17 06:45:00|12927.2|12925.6|12927.7|12926.1|12929.3|12927.7|12926.7|12925|236
1760683800000|2025-10-17 06:50:00|12927.8|12926.2|12928.4|12926.8|12929.9|12928.3|12927.2|12925.6|254
1760684100000|2025-10-17 06:55:00|12928.5|12926.9|12931.4|12929.8|12932.3|12930.7|12928.4|12926.8|336
1760684400000|2025-10-17 07:00:00|12931.6|12930|12935|12933.4|12935.5|12933.9|12931.6|12929.8|416
1760684700000|2025-10-17 07:05:00|12934.9|12933.3|12936.3|12934.7|12936.6|12935|12933.2|12931.6|364
1760685000000|2025-10-17 07:10:00|12936.4|12934.8|12939.9|12938.3|12941.3|12939.7|12936.2|12934.1|358
1760685300000|2025-10-17 07:15:00|12940|12938.4|12939.8|12938.2|12940.7|12939|12936.9|12935.3|290
1760685600000|2025-10-17 07:20:00|12939.7|12938.1|12945.9|12944.3|12950|12948.4|12939.7|12937.7|442
1760685900000|2025-10-17 07:25:00|12945.8|12944.2|12943.7|12942.1|12948.4|12946.8|12942.6|12941|476
1760686200000|2025-10-17 07:30:00|12943.6|12942|12944.7|12943.1|12945.6|12944|12942.9|12940.9|300
1760686500000|2025-10-17 07:35:00|12944.9|12943.3|12943.9|12942.3|12945.4|12943.8|12942.1|12940.5|311
1760686800000|2025-10-17 07:40:00|12943.8|12942.2|12943.1|12941.5|12945.4|12943.7|12942.8|12941.2|256
1760687100000|2025-10-17 07:45:00|12943.2|12941.6|12939.4|12937.8|12944|12942.4|12938.3|12936.7|292
1760687400000|2025-10-17 07:50:00|12939.2|12937.6|12941.2|12938.8|12941.2|12939.2|12938.1|12936.5|294
1760687700000|2025-10-17 07:55:00|12941.4|12939|12937.8|12936.2|12942|12939.9|12937.1|12935.5|286
1760688000000|2025-10-17 08:00:00|12937.7|12936.1|12936.1|12934.5|12937.7|12936.1|12935.5|12933.9|327
1760688300000|2025-10-17 08:05:00|12936.2|12934.6|12943.9|12942.3|12944.3|12942.7|12936|12934.4|304
1760688600000|2025-10-17 08:10:00|12943.7|12942.1|12944.3|12942.7|12944.7|12943|12941.7|12940.1|288
1760688900000|2025-10-17 08:15:00|12944.4|12942.8|12945.9|12944.3|12947.4|12945.4|12943.7|12941.7|251
1760689200000|2025-10-17 08:20:00|12945.8|12944.2|12947.5|12945.9|12949.2|12947.2|12945.8|12944.2|217
1760689500000|2025-10-17 08:25:00|12947.6|12946|12945.6|12944|12947.8|12946.2|12944.1|12942.3|192
1760689800000|2025-10-17 08:30:00|12945.7|12944.1|12947.1|12945.5|12948.4|12946.8|12945.7|12944.1|223
1760690100000|2025-10-17 08:35:00|12946.8|12945.2|12945.7|12944.1|12946.8|12945.2|12944.3|12942.7|227
1760690400000|2025-10-17 08:40:00|12945.6|12944|12943.7|12942.1|12945.9|12944.3|12942.8|12941.2|212
1760690700000|2025-10-17 08:45:00|12943.6|12942|12942.9|12941.3|12944.1|12942.3|12941.4|12939.8|234
1760691000000|2025-10-17 08:50:00|12942.8|12941.2|12946|12944.4|12946|12944.4|12942.5|12940.5|177
1760691300000|2025-10-17 08:55:00|12946.1|12944.5|12943.9|12942.3|12947.8|12946.2|12943.9|12942.3|160
1760691600000|2025-10-17 09:00:00|12943.5|12941.9|12944.5|12942.9|12945|12943.2|12943.4|12941.8|205
1760691900000|2025-10-17 09:05:00|12944.7|12943.1|12942.8|12941.2|12945.5|12943.9|12942.3|12940.7|198
1760692200000|2025-10-17 09:10:00|12942.9|12941.3|12942.9|12941.3|12943.3|12941.7|12942.2|12940.6|163
1760692500000|2025-10-17 09:15:00|12942.8|12941.2|12941.4|12939.8|12943|12941.4|12940.8|12939.2|170
1760692800000|2025-10-17 09:20:00|12941.5|12939.9|12942.8|12941.2|12943|12941.4|12939.6|12937.1|189
1760693100000|2025-10-17 09:25:00|12942.9|12941.3|12942.7|12941.1|12943.7|12942.1|12942.4|12940.8|136
1760693400000|2025-10-17 09:30:00|12942.6|12941|12942.4|12940.8|12942.8|12941.2|12941.4|12939.8|195
1760693700000|2025-10-17 09:35:00|12942.2|12940.6|12944|12942.4|12945.2|12943.6|12942.2|12940.6|179
1760694000000|2025-10-17 09:40:00|12944.1|12942.5|12943.2|12941.6|12944.6|12942.9|12942.6|12941|160
1760694300000|2025-10-17 09:45:00|12943.4|12941.8|12943.4|12941.8|12944.1|12942.2|12942.1|12940.5|194
1760694600000|2025-10-17 09:50:00|12943.2|12941.6|12943.6|12942|12944.3|12942.2|12942.5|12940.8|173
1760694900000|2025-10-17 09:55:00|12943.7|12942.1|12943|12940.6|12944.4|12942.6|12942.2|12940.2|154
1760695200000|2025-10-17 10:00:00|12943.2|12940.8|12945|12942.6|12945.3|12942.9|12942.7|12940.2|179
1760695500000|2025-10-17 10:05:00|12945.2|12942.8|12946.1|12943.7|12946.8|12944.6|12945|12942.6|148
1760695800000|2025-10-17 10:10:00|12946.2|12943.8|12945.7|12944.1|12946.2|12944.3|12944.6|12943|121
1760696100000|2025-10-17 10:15:00|12945.8|12944.2|12945.3|12943.7|12946.3|12944.7|12944.4|12942.8|195
1760696400000|2025-10-17 10:20:00|12945|12943.4|12946.8|12945.2|12947|12945.4|12945|12943.4|127
1760696700000|2025-10-17 10:25:00|12946.7|12945.1|12946.1|12943.7|12947.2|12945.6|12946|12943.6|147
1760697000000|2025-10-17 10:30:00|12946.2|12943.8|12945|12943.4|12947.2|12945|12944.8|12943.2|219
1760697300000|2025-10-17 10:35:00|12944.9|12943.3|12946.2|12944.6|12946.3|12944.7|12944.6|12943|136
1760697600000|2025-10-17 10:40:00|12946.3|12944.7|12944.9|12943.3|12946.5|12944.9|12944.7|12943.1|84
1760697900000|2025-10-17 10:45:00|12945|12943.4|12943.9|12942.3|12945.5|12943.9|12943.7|12942.1|154
1760698200000|2025-10-17 10:50:00|12943.8|12942.2|12947.2|12945.6|12947.2|12945.6|12942.7|12941.1|253
1760698500000|2025-10-17 10:55:00|12947.1|12945.5|12946.8|12945.2|12948.3|12946.7|12946.2|12944.6|212
1760698800000|2025-10-17 11:00:00|12946.9|12945.3|12945|12943.4|12947.2|12945.4|12944.9|12942.8|185
1760699100000|2025-10-17 11:05:00|12945.1|12943.5|12943.2|12940.8|12946.4|12944.8|12942.6|12940.7|231
1760699400000|2025-10-17 11:10:00|12943|12941.4|12942.2|12939.8|12947.3|12945.3|12940.3|12938.7|539
1760699700000|2025-10-17 11:15:00|12942.6|12940.2|12942.5|12940.9|12944.6|12943|12941.4|12939.7|430
1760700000000|2025-10-17 11:20:00|12942.4|12940.8|12943.9|12942.3|12945.7|12944.1|12942.2|12940.6|353
1760700300000|2025-10-17 11:25:00|12944|12942.4|12945.6|12944|12946.2|12944.6|12943.9|12942.3|291
1760700600000|2025-10-17 11:30:00|12945.5|12943.9|12945.1|12943.5|12945.7|12944.1|12944.1|12942.5|252
1760700900000|2025-10-17 11:35:00|12945|12943.4|12946.6|12945|12947.1|12945.1|12944.5|12942.9|214
1760701200000|2025-10-17 11:40:00|12946.7|12945.1|12947.6|12946|12948.2|12946.6|12945.3|12943.7|204
1760701500000|2025-10-17 11:45:00|12947.8|12946.2|12946.4|12944.8|12947.8|12946.2|12945.8|12943.5|150
1760701800000|2025-10-17 11:50:00|12946.5|12944.9|12946|12944.4|12948.1|12946.2|12945.3|12943.4|174
1760702100000|2025-10-17 11:55:00|12945.9|12944.3|12948.3|12946.7|12952.1|12949.9|12945.8|12944.2|223
1760702400000|2025-10-17 12:00:00|12948.4|12946.8|12950.2|12948.6|12950.5|12948.9|12947.6|12946|286
1760702700000|2025-10-17 12:05:00|12950.1|12948.5|12950|12947.6|12951.2|12949.6|12948.6|12947|278
1760703000000|2025-10-17 12:10:00|12949.9|12947.5|12951.1|12949.5|12953|12951.4|12949.1|12947.3|298
1760703300000|2025-10-17 12:15:00|12951|12949.4|12953.4|12951.8|12954.8|12953.2|12950.9|12949.3|285
1760703600000|2025-10-17 12:20:00|12953.5|12951.9|12954|12952.4|12954.4|12952.8|12952.2|12950.3|246
1760703900000|2025-10-17 12:25:00|12954.1|12952.5|12956.3|12953.9|12957.2|12955.6|12954.1|12952.5|274
1760704200000|2025-10-17 12:30:00|12956.5|12954.1|12956|12954.4|12957.1|12955.5|12954.1|12952.5|304
1760704500000|2025-10-17 12:35:00|12955.9|12954.3|12956.4|12954.8|12957.6|12956|12952.9|12951.3|293
1760704800000|2025-10-17 12:40:00|12956.5|12954.9|12956|12954.4|12958.5|12956.9|12955.7|12954.1|219
1760705100000|2025-10-17 12:45:00|12956.2|12954.6|12953.7|12952.1|12956.7|12955.1|12953.2|12951.6|241
1760705400000|2025-10-17 12:50:00|12953.8|12952.2|12954.2|12951.8|12954.4|12952.6|12952.6|12951|193
1760705700000|2025-10-17 12:55:00|12954.3|12951.9|12954|12952.4|12954.9|12953.3|12953.6|12951.9|260
1760706000000|2025-10-17 13:00:00|12954.1|12952.5|12955.1|12953.5|12957.1|12955.5|12954.1|12952.5|340
1760706300000|2025-10-17 13:05:00|12955.2|12953.6|12953.5|12951.9|12955.5|12953.9|12953.1|12951.5|231
1760706600000|2025-10-17 13:10:00|12953.4|12951.8|12953.4|12951.8|12954|12952.4|12953|12951.4|193
1760706900000|2025-10-17 13:15:00|12953.3|12951.7|12951|12949.4|12953.8|12951.8|12951|12949.4|208
1760707200000|2025-10-17 13:20:00|12951.1|12949.5|12949.9|12948.3|12951.9|12949.7|12949.3|12947.3|210
1760707500000|2025-10-17 13:25:00|12950|12948.4|12950.5|12948.9|12951.9|12950.3|12949.4|12947.8|214
1760707800000|2025-10-17 13:30:00|12950.7|12949.1|12952.9|12951.3|12952.9|12951.3|12950.2|12948.6|315
1760708100000|2025-10-17 13:35:00|12952.8|12951.2|12953.1|12950.7|12954.9|12953.3|12952|12950.4|404
1760708400000|2025-10-17 13:40:00|12953.2|12950.8|12954.4|12952|12955.5|12953.8|12952.4|12950.7|366
1760708700000|2025-10-17 13:45:00|12954.3|12951.9|12953.7|12952.1|12954.5|12952.9|12952|12950.4|240
1760709000000|2025-10-17 13:50:00|12953.8|12952.2|12954.9|12953.3|12955.7|12954.1|12953.7|12952.1|256
1760709300000|2025-10-17 13:55:00|12955|12953.4|12957.8|12956.2|12958.8|12957.2|12954.8|12953.2|273
1760709600000|2025-10-17 14:00:00|12957.9|12956.3|12960.7|12959.1|12962.3|12960.7|12957.5|12955.7|304
1760709900000|2025-10-17 14:05:00|12960.8|12959.2|12962|12960.4|12963.9|12962.3|12960.7|12959.1|370
1760710200000|2025-10-17 14:10:00|12961.9|12960.3|12963.6|12962|12963.9|12962.3|12960.2|12958.6|318
1760710500000|2025-10-17 14:15:00|12963.4|12961.8|12961.8|12960.2|12963.9|12962.3|12960.7|12959.1|377
1760710800000|2025-10-17 14:20:00|12961.9|12960.3|12961.6|12960|12962.6|12961|12961|12959.4|312
1760711100000|2025-10-17 14:25:00|12961.5|12959.9|12960.8|12959.2|12962.3|12960.7|12959.2|12957.6|224
1760711400000|2025-10-17 14:30:00|12960.7|12959.1|12962.2|12960.6|12963.1|12960.9|12959.9|12958.3|236
1760711700000|2025-10-17 14:35:00|12962.3|12960.7|12959.8|12958.2|12963.3|12961.7|12959.3|12957.7|221
1760712000000|2025-10-17 14:40:00|12959.7|12958.1|12959.2|12957.6|12960.1|12958.5|12957.4|12955.8|221
1760712300000|2025-10-17 14:45:00|12958.8|12957.2|12959.4|12957.8|12960.3|12958.7|12957.6|12956|262
1760712600000|2025-10-17 14:50:00|12959.3|12957.7|12959|12957.4|12960.2|12958.2|12957.7|12956.1|270
1760712900000|2025-10-17 14:55:00|12959.1|12957.5|12960.2|12958.6|12960.2|12958.6|12958.3|12956.7|280
1760713200000|2025-10-17 15:00:00|12960.1|12958.5|12960.3|12958.7|12960.7|12959.1|12959.1|12957.5|274
1760713500000|2025-10-17 15:05:00|12960.2|12958.6|12960.1|12958.5|12960.7|12959.1|12959.5|12957.9|228
1760713800000|2025-10-17 15:10:00|12959.8|12958.2|12958.9|12957.3|12960.3|12958.7|12957.8|12956.2|301
1760714100000|2025-10-17 15:15:00|12958.8|12957.2|12958.7|12957.1|12959.1|12957.5|12957.4|12955.8|257
1760714400000|2025-10-17 15:20:00|12958.8|12957.2|12958.7|12957.1|12960|12958.4|12958.3|12956.7|248
1760714700000|2025-10-17 15:25:00|12958.8|12957.2|12958.8|12957.2|12959.6|12958|12958|12956.4|257
1760715000000|2025-10-17 15:30:00|12958.9|12957.3|12956.8|12955.2|12959|12957.3|12956.4|12954.8|277
1760715300000|2025-10-17 15:35:00|12956.7|12955.1|12954.3|12952.7|12957.1|12955.5|12953.8|12952.2|268
1760715600000|2025-10-17 15:40:00|12954.2|12952.6|12955.2|12952.8|12955.5|12953.6|12953.4|12951.8|197
1760715900000|2025-10-17 15:45:00|12955.1|12952.7|12954|12952.4|12955.2|12953.1|12953.3|12951.3|213
1760716200000|2025-10-17 15:50:00|12954.2|12952.6|12954.4|12952.8|12954.7|12953.1|12952.9|12951.3|160
1760716500000|2025-10-17 15:55:00|12954.5|12952.9|12953.5|12951.9|12954.8|12953.2|12953.3|12951.7|308
1760716800000|2025-10-17 16:00:00|12953.6|12952|12953.8|12952.2|12955.1|12953.5|12953.3|12951.7|288
1760717100000|2025-10-17 16:05:00|12953.9|12952.3|12955|12953.4|12955.9|12954.3|12953.8|12952.2|217
1760717400000|2025-10-17 16:10:00|12954.9|12953.3|12951.8|12949.4|12954.9|12953.3|12951.1|12949.4|200
1760717700000|2025-10-17 16:15:00|12951.9|12949.5|12949.8|12948.2|12952.2|12949.8|12949.7|12948.1|175
1760718000000|2025-10-17 16:20:00|12949.9|12948.3|12951.3|12948.9|12951.4|12949.3|12949.2|12947.1|192
1760718300000|2025-10-17 16:25:00|12951.2|12948.8|12951.2|12949.6|12951.8|12950.1|12950.8|12948.8|196
1760718600000|2025-10-17 16:30:00|12951.1|12949.5|12950.7|12949.1|12952.2|12950.6|12950.6|12949|288
1760718900000|2025-10-17 16:35:00|12950.8|12949.2|12950.9|12949.3|12952.3|12950.7|12950.5|12948.9|246
1760719200000|2025-10-17 16:40:00|12951|12949.4|12953|12951.4|12953.3|12951.7|12950.5|12948.9|248
1760719500000|2025-10-17 16:45:00|12952.9|12951.3|12951.8|12950.2|12953.1|12951.5|12951.3|12949.7|235
1760719800000|2025-10-17 16:50:00|12951.9|12950.3|12951.4|12949.8|12952.6|12951|12950.7|12949.1|187
1760720100000|2025-10-17 16:55:00|12951.3|12949.7|12954.2|12952.6|12954.4|12952.8|12951.3|12949.7|215
1760720400000|2025-10-17 17:00:00|12954.3|12952.7|12955.4|12953|12956.1|12954.5|12953.1|12951.5|289
1760720700000|2025-10-17 17:05:00|12955.5|12953.1|12954.2|12951.8|12955.7|12953.8|12954.1|12951.7|173
1760721000000|2025-10-17 17:10:00|12954.3|12951.9|12953|12951.4|12954.8|12952.8|12952.9|12951.2|152
1760721300000|2025-10-17 17:15:00|12952.9|12951.3|12951.8|12950.2|12953|12951.4|12951.4|12949.8|184
1760721600000|2025-10-17 17:20:00|12951.9|12950.3|12951.7|12950.1|12952|12950.4|12950.6|12949|265
1760721900000|2025-10-17 17:25:00|12951.8|12950.2|12951.9|12950.3|12952.3|12950.7|12951.4|12949.8|254
1760722200000|2025-10-17 17:30:00|12951.5|12949.9|12951.5|12949.1|12952.2|12950.6|12951.1|12949|241
1760722500000|2025-10-17 17:35:00|12951|12949.4|12950.6|12949|12951.4|12949.6|12950.1|12948|146
1760722800000|2025-10-17 17:40:00|12950.7|12949.1|12950.1|12948.5|12950.8|12949.2|12949.7|12948.1|201
1760723100000|2025-10-17 17:45:00|12950.3|12948.7|12949.6|12948|12951.2|12949.6|12949.4|12947.8|221
1760723400000|2025-10-17 17:50:00|12949.4|12947.8|12949.6|12948|12949.8|12948.2|12948.8|12947.2|224
1760723700000|2025-10-17 17:55:00|12949.5|12947.9|12951.9|12950.3|12952.4|12950.8|12949.2|12947.6|299
1760724000000|2025-10-17 18:00:00|12951.8|12950.2|12950.7|12949.1|12953.4|12951.8|12950.4|12948.8|342
1760724300000|2025-10-17 18:05:00|12950.8|12949.2|12949.7|12948.1|12951.3|12949.6|12949.4|12947.8|219
1760724600000|2025-10-17 18:10:00|12949.8|12948.2|12950.3|12948.7|12951.2|12949.6|12948.9|12947.3|283
1760724900000|2025-10-17 18:15:00|12950.2|12948.6|12947.5|12945.9|12951.3|12949.7|12947.5|12945.9|243
1760725200000|2025-10-17 18:20:00|12947.6|12946|12947.2|12945.6|12948.7|12946.9|12946.5|12944.6|186
1760725500000|2025-10-17 18:25:00|12947.1|12945.5|12947.2|12945.6|12947.8|12946.2|12946.7|12944.7|203
1760725800000|2025-10-17 18:30:00|12947.3|12945.7|12947.5|12945.9|12948.6|12946.2|12947|12945|235
1760726100000|2025-10-17 18:35:00|12947.3|12945.7|12947|12944.6|12947.8|12945.8|12946.7|12944.3|133
1760726400000|2025-10-17 18:40:00|12946.9|12944.5|12947.3|12945.7|12947.6|12946|12946.5|12944.3|152
1760726700000|2025-10-17 18:45:00|12947.2|12945.6|12947.4|12945.8|12947.6|12946|12946.5|12944.9|160
1760727000000|2025-10-17 18:50:00|12947.3|12945.7|12949.3|12947.7|12949.3|12947.7|12947|12945.4|140
1760727300000|2025-10-17 18:55:00|12949.2|12947.6|12948.2|12946.6|12949.6|12948|12947.9|12945.9|187
1760727600000|2025-10-17 19:00:00|12948.1|12946.5|12947.8|12946.2|12948.3|12946.5|12946.3|12944.6|202
1760727900000|2025-10-17 19:05:00|12947.7|12946.1|12948|12946.4|12948.3|12946.7|12946.9|12945.3|145
1760728200000|2025-10-17 19:10:00|12947.9|12946.3|12948|12946.4|12948.6|12947|12947.5|12945.9|89
1760728500000|2025-10-17 19:15:00|12947.9|12946.3|12948.3|12946.7|12948.9|12947.3|12947.8|12946.2|151
1760728800000|2025-10-17 19:20:00|12948.4|12946.8|12948.3|12946.7|12948.7|12947.1|12947.5|12945.9|137
1760729100000|2025-10-17 19:25:00|12948.2|12946.6|12948.8|12947.2|12949.2|12947.6|12948.2|12946.6|104
1760729400000|2025-10-17 19:30:00|12948.5|12946.9|12949|12947.4|12949.4|12947.8|12948.4|12946.8|124
1760729700000|2025-10-17 19:35:00|12949.1|12947.5|12949.5|12947.9|12950|12948.4|12949|12947.4|99
1760730000000|2025-10-17 19:40:00|12949.6|12948|12950|12948.4|12950.1|12948.5|12949|12946.8|83
1760730300000|2025-10-17 19:45:00|12950.1|12948.5|12949.9|12948.3|12951|12949.4|12949.8|12948.2|111
1760730600000|2025-10-17 19:50:00|12950|12948.4|12949.8|12948.2|12950.2|12948.6|12949.5|12947.9|91
1760730900000|2025-10-17 19:55:00|12949.7|12948.1|12948.7|12947.1|12950.3|12948.7|12948.6|12947|145
1760731200000|2025-10-17 20:00:00|12948.8|12947.2|12950|12947.6|12950|12948.1|12948.8|12946.8|104
1760731500000|2025-10-17 20:05:00|12949.9|12947.5|12949.9|12947.5|12950.5|12948.1|12949.3|12946.9|58
1760731800000|2025-10-17 20:10:00|12949.8|12947.4|12951.4|12949|12953.1|12950.7|12949.8|12947.4|76
1760732100000|2025-10-17 20:15:00|12951.5|12949.1|12951.5|12949.1|12951.9|12949.5|12951.1|12948.7|65
1760732400000|2025-10-17 20:20:00|12951.6|12949.2|12952.2|12949.8|12952.5|12950.1|12951.2|12948.8|51
1760732700000|2025-10-17 20:25:00|12952.1|12949.7|12952.5|12950.1|12953.1|12950.7|12951.4|12949|48
1760733000000|2025-10-17 20:30:00|12952.4|12950|12953.1|12950.7|12954|12951.6|12952.4|12950|28
1760733300000|2025-10-17 20:35:00|12953.3|12950.9|12957.3|12947.4|12958.8|12951.4|12953.3|12947.4|9
1760733600000|2025-10-17 20:40:00|12957.4|12947.5|12960.2|12946.2|12967.6|12951.9|12957.4|12945.7|50
1760733900000|2025-10-17 20:45:00|12960|12946|12959.3|12946.9|12960.2|12946.9|12959.1|12946|16
1760734200000|2025-10-17 20:50:00|12960.3|12945.6|12953.4|12951|12960.8|12951|12953.4|12945.2|35
1760734500000|2025-10-17 20:55:00|12958.8|12946.2|12965.2|12949.2|12965.2|12949.2|12958.8|12944.8|20
1760904000000|2025-10-19 20:00:00|12963|12941|12963|12941|12963|12941|12963|12941|1
1760904900000|2025-10-19 20:15:00|12962.7|12940.7|12964|12942|12964.5|12942.5|12962.7|12940.7|3
1760905500000|2025-10-19 20:25:00|12963|12941|12963|12941|12963|12941|12963|12941|1
1760905800000|2025-10-19 20:30:00|12963.2|12941.2|12963|12941|12963.8|12941.8|12963|12941|3
1760906100000|2025-10-19 20:35:00|12963.8|12941.8|12963.8|12941.8|12963.8|12941.8|12963|12941|6
1760906400000|2025-10-19 20:40:00|12963.2|12941.2|12963.8|12941.8|12963.8|12941.8|12963.2|12941.2|2
1760906700000|2025-10-19 20:45:00|12963|12941|12963.8|12941.8|12963.8|12941.8|12963|12941|5
1760907000000|2025-10-19 20:50:00|12963|12941|12963|12941|12963|12941|12963|12941|1
1760907300000|2025-10-19 20:55:00|12963.8|12941.8|12963|12941|12963.8|12941.8|12963|12941|7
1760907600000|2025-10-19 21:00:00|12960.5|12943.5|12960|12944|12960.5|12944|12960|12943.5|2
1760907900000|2025-10-19 21:05:00|12961|12945.7|12959.5|12944.8|12963.1|12947.7|12959.5|12944|26
1760908500000|2025-10-19 21:15:00|12959.6|12944.3|12959.2|12944.9|12960.1|12944.9|12959.2|12943.9|32
1760908800000|2025-10-19 21:20:00|12959.5|12944.8|12959.5|12944.8|12959.6|12944.8|12959.5|12944.6|3
1760909100000|2025-10-19 21:25:00|12959.4|12944.5|12959.5|12944.5|12959.6|12944.5|12959.4|12944.5|5
1760909400000|2025-10-19 21:30:00|12959.4|12944.3|12959.4|12944.3|12959.8|12944.5|12959.2|12943.5|84
1760909700000|2025-10-19 21:35:00|12959.8|12943.8|12959.9|12945.1|12960.5|12945.2|12959.2|12943.8|82
1760910000000|2025-10-19 21:40:00|12959.8|12944.5|12959.4|12945.1|12960.5|12947.2|12957.7|12941.7|121
1760910300000|2025-10-19 21:45:00|12959.1|12945.3|12957.9|12945.8|12959.7|12946.2|12957.9|12944.7|55
1760910600000|2025-10-19 21:50:00|12957.5|12946.3|12958.8|12947.6|12959.8|12949.8|12957.3|12945.9|60
1760910900000|2025-10-19 21:55:00|12958.5|12947.4|12964.5|12948.5|12964.5|12948.5|12958.4|12944.9|102
1760911200000|2025-10-19 22:00:00|12964.2|12948.2|12964.4|12948.9|12965.2|12949.2|12962.6|12947.2|152
1760911500000|2025-10-19 22:05:00|12964.3|12949|12966.5|12955.4|12967.2|12955.4|12962.6|12948.2|193
1760911800000|2025-10-19 22:10:00|12964.6|12954.3|12964.5|12956.6|12966.7|12957.2|12962.3|12952.1|168
1760912100000|2025-10-19 22:15:00|12964.4|12956.7|12962|12955.8|12965.5|12958.8|12962|12954.8|93
1760912400000|2025-10-19 22:20:00|12961.9|12957|12962.3|12954.7|12963.4|12957.1|12960.9|12953.7|102
1760912700000|2025-10-19 22:25:00|12961|12953.8|12961.1|12954.9|12966|12958.1|12960.1|12953.6|131
1760913000000|2025-10-19 22:30:00|12960.9|12956.1|12961|12956.1|12963.4|12956.9|12960.9|12953.6|104
1760913300000|2025-10-19 22:35:00|12961.7|12955.4|12960.7|12954.2|12963.3|12955.4|12959.1|12952.7|97
1760913600000|2025-10-19 22:40:00|12960.8|12953.2|12958.9|12954.1|12961.5|12954.1|12958.9|12951.6|88
1760913900000|2025-10-19 22:45:00|12959|12954|12959.3|12950.7|12961.2|12954.2|12956.9|12950.7|86
1760914200000|2025-10-19 22:50:00|12957.6|12950.8|12957|12952|12959.3|12953.9|12956.9|12950.7|75
1760914500000|2025-10-19 22:55:00|12956.9|12952.8|12957.9|12951.1|12958.8|12953|12956.8|12950.2|73
1760914800000|2025-10-19 23:00:00|12956.8|12952.2|12957.8|12954.2|12959|12954.3|12956.7|12952.2|105
1760915100000|2025-10-19 23:05:00|12958|12954|12956.8|12953.2|12958.1|12954.4|12956.6|12951.8|111
1760915400000|2025-10-19 23:10:00|12956.9|12953.3|12956.8|12953.2|12957.8|12953.5|12956.6|12952.2|188
1760915700000|2025-10-19 23:15:00|12956.7|12953.1|12956.6|12954.2|12957.5|12954.3|12956.4|12952.5|100
1760916000000|2025-10-19 23:20:00|12956.7|12954.3|12954.6|12951.4|12957.2|12954.3|12954.2|12951.2|114
1760916300000|2025-10-19 23:25:00|12954.5|12951.8|12953.7|12951.3|12955.5|12952|12953.6|12950.5|122
1760916600000|2025-10-19 23:30:00|12954.1|12950.8|12954.1|12951|12955.4|12952.3|12953.7|12950.5|65
1760916900000|2025-10-19 23:35:00|12954.5|12950.9|12954.2|12951.8|12954.6|12952.2|12954.1|12950.7|61
1760917200000|2025-10-19 23:40:00|12954.3|12951.9|12954.3|12951.9|12954.5|12952.1|12954.1|12951.5|87
1760917500000|2025-10-19 23:45:00|12954.4|12952|12955.1|12952.7|12955.5|12952.9|12954.2|12951.4|140
1760917800000|2025-10-19 23:50:00|12955|12952.6|12956|12953.6|12956.2|12953.8|12954.6|12952.2|136
1760918100000|2025-10-19 23:55:00|12956.2|12953.8|12956.1|12953.7|12956.5|12954|12955.7|12953.3|116
1760918400000|2025-10-20 00:00:00|12956.2|12953.8|12957.2|12954.8|12957.3|12954.9|12955.3|12952.9|288
1760918700000|2025-10-20 00:05:00|12957.1|12954.7|12954.7|12952.3|12958.1|12955.7|12954.7|12952.3|179
1760919000000|2025-10-20 00:10:00|12954.8|12952.4|12957|12954.6|12957.2|12954.8|12954.7|12952.3|183
1760919300000|2025-10-20 00:15:00|12957.1|12954.7|12956.3|12954.7|12957.6|12956|12956.2|12953.8|158
1760919600000|2025-10-20 00:20:00|12956.2|12954.6|12954.7|12953.1|12956.2|12954.6|12954.2|12952.6|108
1760919900000|2025-10-20 00:25:00|12954.6|12953|12957|12955.4|12957|12955.4|12954.1|12952.5|174
1760920200000|2025-10-20 00:30:00|12956.9|12955.3|12956.5|12954.9|12957.9|12956.3|12956.3|12954.7|163
1760920500000|2025-10-20 00:35:00|12956.4|12954.8|12955.5|12953.1|12956.5|12954.9|12954.1|12952.2|166
1760920800000|2025-10-20 00:40:00|12955.4|12953|12954.6|12953|12955.6|12953.7|12954.2|12952.4|104
1760921100000|2025-10-20 00:45:00|12954.7|12953.1|12953.2|12950.8|12954.7|12953.1|12952.6|12950.4|155
1760921400000|2025-10-20 00:50:00|12953.3|12950.9|12952.8|12951.2|12953.8|12952.2|12952.5|12950.5|212
1760921700000|2025-10-20 00:55:00|12952.9|12951.3|12952.2|12949.8|12954.7|12953.1|12951.7|12949.7|185
1760922000000|2025-10-20 01:00:00|12952.1|12949.7|12951.9|12949.5|12952.8|12950.9|12950.1|12948.2|222
1760922300000|2025-10-20 01:05:00|12951|12949.4|12950.5|12948.9|12952.3|12950.7|12950.2|12948.6|149
1760922600000|2025-10-20 01:10:00|12950.6|12949|12950.1|12948.5|12950.7|12949.1|12948.9|12947.3|200
1760922900000|2025-10-20 01:15:00|12950|12948.4|12950.2|12948.6|12951.2|12949.6|12949.4|12947.8|191
1760923200000|2025-10-20 01:20:00|12950.1|12948.5|12952.2|12950.6|12953.3|12951.7|12950.1|12948.5|185
1760923500000|2025-10-20 01:25:00|12952.1|12950.5|12953.2|12951.6|12953.6|12951.7|12951.9|12949.9|195
1760923800000|2025-10-20 01:30:00|12953.1|12951.5|12953.4|12951.8|12954.9|12953.1|12952.9|12951|181
1760924100000|2025-10-20 01:35:00|12953.5|12951.9|12955|12953.4|12955.4|12953.8|12953.3|12951.6|132
1760924400000|2025-10-20 01:40:00|12954.9|12953.3|12953.6|12952|12955.5|12953.9|12953.4|12951.4|148
1760924700000|2025-10-20 01:45:00|12953.4|12951.8|12950.1|12948.5|12954.1|12952|12949.8|12948.2|159
1760925000000|2025-10-20 01:50:00|12950|12948.4|12949.2|12947.6|12950|12948.4|12948|12946.4|139
1760925300000|2025-10-20 01:55:00|12949.3|12947.7|12950.7|12948.3|12951.1|12948.7|12949.1|12947.2|108
1760925600000|2025-10-20 02:00:00|12950.8|12948.4|12947.8|12946.2|12950.8|12948.9|12947.5|12945.9|176
1760925900000|2025-10-20 02:05:00|12947.7|12946.1|12947.1|12945.5|12947.9|12946.3|12946.2|12944.6|151
1760926200000|2025-10-20 02:10:00|12947|12945.4|12944.6|12943|12947.5|12945.8|12944.2|12942.6|132
1760926500000|2025-10-20 02:15:00|12944.5|12942.9|12944.9|12943.3|12946.2|12944|12944.5|12942.7|160
1760926800000|2025-10-20 02:20:00|12944.8|12943.2|12943.3|12941.7|12945.7|12944.1|12943.2|12941.6|133
1760927100000|2025-10-20 02:25:00|12943.4|12941.8|12943.1|12941.5|12943.7|12942.1|12942.9|12941.3|121
1760927400000|2025-10-20 02:30:00|12943.2|12941.6|12942|12940.4|12943.7|12942.1|12941.5|12939.9|127
1760927700000|2025-10-20 02:35:00|12942.1|12940.5|12942.9|12940.5|12943.3|12941.3|12941.6|12939.7|112
1760928000000|2025-10-20 02:40:00|12942.8|12940.4|12943.3|12941.7|12944|12942.4|12942.5|12940.4|157
1760928300000|2025-10-20 02:45:00|12943.4|12941.8|12944.3|12942.7|12944.5|12942.9|12943.3|12941.7|99
1760928600000|2025-10-20 02:50:00|12944.5|12942.9|12945.3|12943.7|12945.7|12943.7|12943.8|12942.2|133
1760928900000|2025-10-20 02:55:00|12945.8|12944.2|12946.5|12944.9|12946.7|12945.1|12945.8|12944.1|172
1760929200000|2025-10-20 03:00:00|12946.6|12945|12948.5|12946.9|12948.7|12947|12946.4|12944.8|124
1760929500000|2025-10-20 03:05:00|12948.7|12947.1|12947.1|12945.5|12948.7|12947.1|12946.9|12945.3|99
1760929800000|2025-10-20 03:10:00|12947.2|12945.6|12946.7|12945.1|12947.2|12945.6|12946.1|12944.5|129
1760930100000|2025-10-20 03:15:00|12946.9|12945.3|12945.2|12943.6|12947.2|12945.6|12945|12943.4|110
1760930400000|2025-10-20 03:20:00|12945.1|12943.5|12944.6|12943|12945.6|12944|12944.4|12942.8|82
1760930700000|2025-10-20 03:25:00|12944.5|12942.9|12944.7|12943.1|12945|12943.3|12943.8|12942.2|120
1760931000000|2025-10-20 03:30:00|12944.8|12943.2|12944.8|12942.4|12945.1|12943.5|12944.2|12942.4|115
1760931300000|2025-10-20 03:35:00|12944.4|12942.8|12943.8|12942.2|12944.5|12942.8|12943.6|12941.5|96
1760931600000|2025-10-20 03:40:00|12943.7|12942.1|12943.4|12941.8|12944.2|12942.2|12942.9|12941.3|101
1760931900000|2025-10-20 03:45:00|12943.5|12941.9|12944.3|12941.9|12944.3|12942.4|12943.3|12941.4|88
1760932200000|2025-10-20 03:50:00|12944.4|12942|12944|12942.4|12944.7|12943.1|12942.9|12941.3|144
1760932500000|2025-10-20 03:55:00|12943.9|12942.3|12943.3|12941.7|12944.3|12942.5|12942.8|12940.8|145
1760932800000|2025-10-20 04:00:00|12943.2|12941.6|12943.4|12941|12944|12942.4|12942.6|12940.7|115
1760933100000|2025-10-20 04:05:00|12943.5|12941.1|12943.3|12940.9|12943.7|12941.8|12942.9|12940.5|114
1760933400000|2025-10-20 04:10:00|12943.4|12941|12943.5|12941.1|12944.3|12942.1|12943.2|12940.8|121
1760933700000|2025-10-20 04:15:00|12943.6|12941.2|12942.5|12940.1|12943.6|12941.7|12942|12939.9|107
1760934000000|2025-10-20 04:20:00|12942.6|12940.2|12942.7|12940.3|12943|12940.9|12942|12939.6|100
1760934300000|2025-10-20 04:25:00|12942.6|12940.2|12942.1|12939.7|12942.8|12940.4|12941.3|12939.4|108
1760934600000|2025-10-20 04:30:00|12942|12939.6|12941.6|12940|12942.1|12940.1|12940.7|12939.1|94
1760934900000|2025-10-20 04:35:00|12941.7|12940.1|12941.1|12939.5|12941.8|12940.2|12940|12938.3|96
1760935200000|2025-10-20 04:40:00|12941|12939.4|12940.8|12938.4|12942.2|12940.3|12940.5|12938.2|179
1760935500000|2025-10-20 04:45:00|12940.9|12938.5|12939.8|12937.4|12940.9|12938.7|12939.3|12937.3|118
1760935800000|2025-10-20 04:50:00|12939.7|12937.3|12940.6|12938.2|12940.6|12938.5|12939.4|12937.2|96
1760936100000|2025-10-20 04:55:00|12940.5|12938.1|12939.7|12938.1|12941.2|12939.6|12939.7|12937.8|141
1760936400000|2025-10-20 05:00:00|12939.8|12938.2|12940.4|12938.8|12941.1|12939.3|12939.8|12938.2|129
1760936700000|2025-10-20 05:05:00|12940.5|12938.9|12939|12937.4|12940.6|12939|12938.9|12936.8|124
1760937000000|2025-10-20 05:10:00|12939.1|12937.5|12939.6|12938|12940.7|12938.9|12938.9|12937.3|121
1760937300000|2025-10-20 05:15:00|12939.5|12937.9|12940.1|12938.5|12940.2|12938.6|12938.9|12937.1|89
1760937600000|2025-10-20 05:20:00|12940.2|12938.6|12940.3|12938.7|12941|12939.3|12940|12937.9|157
1760937900000|2025-10-20 05:25:00|12940.6|12939|12939|12936.6|12941|12939.4|12938.9|12936.5|144
1760938200000|2025-10-20 05:30:00|12939.1|12936.7|12938.6|12936.2|12939.4|12937.3|12937.8|12935.5|169
1760938500000|2025-10-20 05:35:00|12938.3|12935.9|12938.6|12936.2|12939.1|12936.7|12937.8|12935.4|144
1760938800000|2025-10-20 05:40:00|12938.5|12936.1|12938.9|12936.5|12939.8|12937.4|12938.5|12936.1|190
1760939100000|2025-10-20 05:45:00|12939.1|12936.7|12939.8|12937.4|12939.9|12937.5|12938.9|12936.5|162
1760939400000|2025-10-20 05:50:00|12939.9|12937.5|12941|12939.4|12941|12939.4|12939.2|12936.9|127
1760939700000|2025-10-20 05:55:00|12941.1|12939.5|12940.9|12939.3|12941.9|12939.8|12940.7|12938.9|86
1760940000000|2025-10-20 06:00:00|12941|12939.4|12943.3|12941.7|12944.3|12942.7|12941|12939.4|253
1760940300000|2025-10-20 06:05:00|12943.2|12941.6|12943|12941.4|12944.8|12943.2|12942.3|12940.4|214
1760940600000|2025-10-20 06:10:00|12942.9|12941.3|12944.7|12943.1|12945.6|12943.7|12942.9|12941.3|211
1760940900000|2025-10-20 06:15:00|12944.8|12943.2|12946.8|12944.4|12947.1|12944.7|12943.2|12941|210
1760941200000|2025-10-20 06:20:00|12946.4|12944.8|12946|12943.6|12947.4|12945.1|12944.7|12942.3|209
1760941500000|2025-10-20 06:25:00|12945.8|12943.4|12944.8|12943.2|12946.2|12944.2|12944.2|12942.6|201
1760941800000|2025-10-20 06:30:00|12944.9|12943.3|12942.9|12941.3|12945.5|12943.6|12942.9|12941.3|227
1760942100000|2025-10-20 06:35:00|12943|12941.4|12944.3|12942.7|12944.9|12942.8|12942.7|12941|221
1760942400000|2025-10-20 06:40:00|12944.2|12942.6|12942.1|12940.5|12945|12943.2|12941.2|12939|220
1760942700000|2025-10-20 06:45:00|12942.2|12940.6|12943.3|12941.7|12944.4|12942|12941.9|12939.5|186
1760943000000|2025-10-20 06:50:00|12943.2|12941.6|12945|12943.4|12945.3|12943.6|12943.2|12941.5|173
1760943300000|2025-10-20 06:55:00|12944.8|12943.2|12946.3|12943.9|12946.9|12945.3|12944.5|12942.5|219
1760943600000|2025-10-20 07:00:00|12946.4|12944|12948.3|12946.7|12949.2|12947.6|12946.3|12944|312
1760943900000|2025-10-20 07:05:00|12948.4|12946.8|12949.5|12947.9|12952.2|12950.6|12947.8|12946.2|332
1760944200000|2025-10-20 07:10:00|12949.3|12947.7|12948.7|12946.3|12950.5|12948.4|12948.1|12945.8|289
1760944500000|2025-10-20 07:15:00|12948.4|12946.8|12949.3|12947.7|12949.3|12947.7|12947.7|12945.7|216
1760944800000|2025-10-20 07:20:00|12948.4|12946.8|12948|12946.4|12948.9|12947.3|12947.2|12945.6|196
1760945100000|2025-10-20 07:25:00|12948.1|12946.5|12945.7|12944.1|12948.5|12946.9|12945.6|12944|202
1760945400000|2025-10-20 07:30:00|12945.9|12944.3|12945.4|12943|12946.8|12945.2|12943.3|12941.7|211
1760945700000|2025-10-20 07:35:00|12945.3|12942.9|12945.8|12944.2|12947.1|12945.1|12944.6|12942.6|169
1760946000000|2025-10-20 07:40:00|12945.9|12944.3|12944.5|12942.9|12945.9|12944.3|12943.9|12942.3|185
1760946300000|2025-10-20 07:45:00|12944.4|12942.8|12946.9|12945.3|12947|12945.4|12944.3|12942.7|108
1760946600000|2025-10-20 07:50:00|12947.1|12945.5|12948.3|12946.7|12948.8|12946.8|12946.3|12944.7|177
1760946900000|2025-10-20 07:55:00|12948.2|12946.6|12948|12946.4|12950.2|12948.1|12947.8|12946.2|210
1760947200000|2025-10-20 08:00:00|12948.1|12946.5|12947.8|12946.2|12951.2|12948.8|12947.6|12945.7|253
1760947500000|2025-10-20 08:05:00|12947.9|12946.3|12947.4|12945|12948|12946.3|12946.4|12944.3|194
1760947800000|2025-10-20 08:10:00|12947.5|12945.1|12945.8|12943.4|12947.5|12945.1|12945.1|12942.7|150
1760948100000|2025-10-20 08:15:00|12946.2|12943.8|12947.4|12945.8|12947.7|12945.8|12945.7|12943.3|152
1760948400000|2025-10-20 08:20:00|12947.3|12945.7|12948|12946.4|12948.7|12947.1|12947.2|12945.3|160
1760948700000|2025-10-20 08:25:00|12947.9|12946.3|12946.5|12944.9|12948.4|12946.4|12946.2|12944.6|178
1760949000000|2025-10-20 08:30:00|12946.8|12945.2|12945.9|12944.3|12947.1|12945.5|12945.6|12944|140
1760949300000|2025-10-20 08:35:00|12946.1|12944.5|12946.9|12945.3|12947.6|12946|12945.9|12944.3|190
1760949600000|2025-10-20 08:40:00|12946.8|12945.2|12947.7|12946.1|12948.4|12946.8|12946|12944.4|256
1760949900000|2025-10-20 08:45:00|12947.6|12946|12946.3|12944.7|12947.8|12946.2|12945.8|12944.2|196
1760950200000|2025-10-20 08:50:00|12946.4|12944.8|12947.4|12945.8|12948.5|12946.7|12944.8|12943.2|203
1760950500000|2025-10-20 08:55:00|12947.3|12945.7|12945|12942.6|12947.4|12945.8|12944.2|12942.6|218
1760950800000|2025-10-20 09:00:00|12944.5|12942.9|12941.7|12940.1|12945.2|12943.1|12940.5|12938.8|251
1760951100000|2025-10-20 09:05:00|12941.8|12940.2|12940.6|12939|12942.7|12941.1|12940.1|12938.5|280
1760951400000|2025-10-20 09:10:00|12940.5|12938.9|12941.6|12940|12941.6|12940|12939|12937.4|284
1760951700000|2025-10-20 09:15:00|12941.5|12939.9|12939.7|12938.1|12942.4|12940.8|12939.5|12937.9|219
1760952000000|2025-10-20 09:20:00|12939.6|12938|12940.4|12938.8|12941.4|12939.8|12939.2|12937.6|148
1760952300000|2025-10-20 09:25:00|12940.3|12938.7|12941.7|12940.1|12941.7|12940.1|12940.3|12938.7|140
1760952600000|2025-10-20 09:30:00|12941.8|12940.2|12941.4|12939.8|12942.8|12941.2|12941|12939.4|219
1760952900000|2025-10-20 09:35:00|12941.3|12939.7|12941|12939.4|12941.6|12940|12940.4|12938.8|134
1760953200000|2025-10-20 09:40:00|12941.1|12939.5|12941|12939.4|12942.3|12940.1|12940.3|12938.3|139
1760953500000|2025-10-20 09:45:00|12941.4|12939.8|12941.3|12938.9|12942.2|12939.8|12940.6|12938.5|172
1760953800000|2025-10-20 09:50:00|12941.2|12938.8|12942.8|12940.4|12943|12940.8|12941|12938.8|189
1760954100000|2025-10-20 09:55:00|12943.1|12940.7|12943.7|12942.1|12945.1|12943.2|12943.1|12940.7|173
1760954400000|2025-10-20 10:00:00|12943.6|12942|12945.4|12943.8|12945.4|12943.8|12943|12941.4|192
1760954700000|2025-10-20 10:05:00|12945.5|12943.9|12946.6|12945|12947|12945.4|12944.8|12943.2|127
1760955000000|2025-10-20 10:10:00|12946.7|12945.1|12946.4|12944.8|12948.8|12947.2|12946.3|12944.7|167
1760955300000|2025-10-20 10:15:00|12946.5|12944.9|12947.7|12946.1|12947.7|12946.1|12946.1|12944.5|153
1760955600000|2025-10-20 10:20:00|12947.8|12946.2|12947.3|12945.7|12948.4|12946.8|12947.3|12945.7|119
1760955900000|2025-10-20 10:25:00|12947.4|12945.8|12948|12946.4|12949.1|12947.5|12947.3|12945.7|143
1760956200000|2025-10-20 10:30:00|12947.9|12946.3|12948.2|12946.6|12948.2|12946.6|12946.8|12945.2|116
1760956500000|2025-10-20 10:35:00|12948.4|12946.8|12947.1|12945.5|12948.6|12947|12946.9|12945.3|150
1760956800000|2025-10-20 10:40:00|12947.2|12945.6|12947.4|12945.8|12947.9|12946.3|12946.4|12944.8|137
1760957100000|2025-10-20 10:45:00|12947.3|12945.7|12946.1|12944.5|12947.4|12945.8|12946.1|12944.5|147
1760957400000|2025-10-20 10:50:00|12946|12944.4|12947.2|12944.8|12947.6|12945.8|12946|12944.4|111
1760957700000|2025-10-20 10:55:00|12947.1|12944.7|12947.7|12946.1|12947.8|12946.1|12946.4|12944.4|177
1760958000000|2025-10-20 11:00:00|12947.8|12946.2|12947.9|12945.5|12949.1|12947.2|12947.7|12945.5|128
1760958300000|2025-10-20 11:05:00|12948|12945.6|12947.5|12945.9|12948.7|12946.9|12946.9|12945.2|132
1760958600000|2025-10-20 11:10:00|12947.6|12946|12947.6|12946|12949.1|12947.1|12947.4|12945.8|136
1760958900000|2025-10-20 11:15:00|12947.7|12946.1|12947.9|12945.5|12949|12946.7|12947.2|12945|107
1760959200000|2025-10-20 11:20:00|12947.8|12945.4|12947.8|12945.4|12948.4|12945.9|12947|12944.6|157
1760959500000|2025-10-20 11:25:00|12947.6|12945.2|12946.2|12943.8|12947.6|12945.3|12945|12943.2|178
1760959800000|2025-10-20 11:30:00|12946.3|12943.9|12949.2|12946.8|12950.1|12947.7|12946|12943.9|239
1760960100000|2025-10-20 11:35:00|12949.1|12946.7|12948.2|12945.8|12949.3|12946.9|12947.3|12944.9|145
1760960400000|2025-10-20 11:40:00|12948.1|12945.7|12951|12949.4|12952.3|12950.1|12947.9|12945.5|162
1760960700000|2025-10-20 11:45:00|12950.9|12949.3|12949.8|12948.2|12951.7|12950.1|12949.3|12947.3|124
1760961000000|2025-10-20 11:50:00|12949.7|12948.1|12949.2|12946.8|12949.8|12948.2|12948.3|12945.9|166
1760961300000|2025-10-20 11:55:00|12948.9|12946.5|12946.3|12943.9|12949.3|12946.9|12946.2|12943.9|201
1760961600000|2025-10-20 12:00:00|12946|12944.4|12945.2|12943.6|12946.3|12944.4|12943.8|12941.9|290
1760961900000|2025-10-20 12:05:00|12945.3|12943.7|12946.3|12943.9|12946.7|12945.1|12944.9|12942.9|188
1760962200000|2025-10-20 12:10:00|12946.4|12944|12944.2|12941.8|12946.9|12944.5|12944.2|12941.8|197
1760962500000|2025-10-20 12:15:00|12944.3|12941.9|12943.2|12940.8|12944.7|12942.3|12942.3|12939.9|204
1760962800000|2025-10-20 12:20:00|12943.1|12940.7|12942.9|12940.5|12943.3|12940.9|12941.5|12939.1|245
1760963100000|2025-10-20 12:25:00|12943|12940.6|12944.7|12942.3|12944.8|12942.4|12942.4|12940|164
1760963400000|2025-10-20 12:30:00|12944.8|12942.4|12943.1|12940.7|12945.2|12942.8|12942.8|12940.6|217
1760963700000|2025-10-20 12:35:00|12943|12940.6|12942.3|12940.7|12943.8|12941.4|12941.7|12939.3|240
1760964000000|2025-10-20 12:40:00|12942.4|12940.8|12941.8|12940.2|12943|12941.4|12940.5|12938.9|240
1760964300000|2025-10-20 12:45:00|12941.7|12940.1|12940.6|12939|12942.7|12941.1|12939.8|12938.2|265
1760964600000|2025-10-20 12:50:00|12940.7|12939.1|12940.3|12937.9|12941.4|12939.1|12939.8|12937.8|217
1760964900000|2025-10-20 12:55:00|12940.7|12938.3|12941.1|12938.7|12941.7|12940.1|12940|12938.3|218
1760965200000|2025-10-20 13:00:00|12941|12938.6|12941.2|12938.8|12942.1|12940.1|12940.1|12938.3|324
1760965500000|2025-10-20 13:05:00|12941.1|12938.7|12942.5|12940.9|12943.2|12941.6|12940.6|12938.6|281
1760965800000|2025-10-20 13:10:00|12942.6|12941|12943|12941.4|12944|12942.4|12942.1|12940.4|238
1760966100000|2025-10-20 13:15:00|12942.9|12941.3|12944|12942.4|12945.1|12943.5|12942.9|12941|249
1760966400000|2025-10-20 13:20:00|12944.1|12942.5|12943.7|12942.1|12944.6|12943|12943.1|12941.5|199
1760966700000|2025-10-20 13:25:00|12943.8|12942.2|12942.4|12940|12944.2|12942.6|12941.8|12939.8|179
1760967000000|2025-10-20 13:30:00|12942.5|12940.1|12944.9|12942.5|12944.9|12942.5|12941.8|12939.9|284
1760967300000|2025-10-20 13:35:00|12945|12942.6|12944.8|12943.2|12947.4|12945.8|12944.6|12942.4|271
1760967600000|2025-10-20 13:40:00|12944.7|12943.1|12946|12943.6|12946.4|12944.3|12943.6|12941.8|255
1760967900000|2025-10-20 13:45:00|12945.7|12943.3|12946.5|12944.9|12946.7|12945|12944.9|12942.6|255
1760968200000|2025-10-20 13:50:00|12946.6|12945|12946.6|12945|12947.4|12945.3|12945.6|12944|223
1760968500000|2025-10-20 13:55:00|12946.7|12945.1|12946|12944.4|12947.7|12946.1|12946|12944.4|127
1760968800000|2025-10-20 14:00:00|12945.9|12944.3|12945.4|12943.8|12947.4|12945.7|12945.3|12943.6|173
1760969100000|2025-10-20 14:05:00|12945.5|12943.9|12945.3|12943.7|12947.4|12945|12944.4|12942.8|192
1760969400000|2025-10-20 14:10:00|12945.4|12943.8|12941.9|12940.3|12945.6|12944|12941.8|12940.2|182
1760969700000|2025-10-20 14:15:00|12941.8|12940.2|12939.3|12936.9|12941.9|12940.3|12938.8|12936.9|187
1760970000000|2025-10-20 14:20:00|12939.2|12936.8|12938.7|12936.3|12940.2|12938.4|12938.5|12936.1|241
1760970300000|2025-10-20 14:25:00|12938.5|12936.1|12937.3|12934.9|12938.7|12936.3|12937.2|12934.8|202
1760970600000|2025-10-20 14:30:00|12937.2|12934.8|12938.1|12935.7|12938.2|12936|12937|12934.6|206
1760970900000|2025-10-20 14:35:00|12938.2|12935.8|12934.4|12932.8|12938.4|12936.6|12933.3|12931.7|262
1760971200000|2025-10-20 14:40:00|12934.5|12932.9|12935.3|12932.9|12936.4|12934|12933.9|12931.6|199
1760971500000|2025-10-20 14:45:00|12935.4|12933|12935.7|12933.3|12936.2|12933.8|12933.8|12931.8|232
1760971800000|2025-10-20 14:50:00|12935.8|12933.4|12936|12934.4|12936.4|12934.8|12934.8|12932.8|222
1760972100000|2025-10-20 14:55:00|12935.9|12934.3|12935.3|12933.7|12936|12934.4|12934.9|12933.3|254
1760972400000|2025-10-20 15:00:00|12935.4|12933.8|12935.9|12934.3|12936.3|12934.7|12934.9|12933.3|260
1760972700000|2025-10-20 15:05:00|12936|12934.4|12935.2|12933.6|12936.1|12934.5|12933.8|12931.9|202
1760973000000|2025-10-20 15:10:00|12934.9|12933.3|12932.2|12930.6|12935.4|12933.8|12931.5|12929.9|195
1760973300000|2025-10-20 15:15:00|12932|12930.4|12929.7|12928.1|12932.1|12930.5|12929.7|12928.1|182
1760973600000|2025-10-20 15:20:00|12929.6|12928|12929.7|12928.1|12930.5|12928.4|12929.2|12927.3|143
1760973900000|2025-10-20 15:25:00|12929.8|12928.2|12930.7|12929.1|12931.2|12929.6|12929.8|12928.2|204
1760974200000|2025-10-20 15:30:00|12930.8|12929.2|12932.1|12929.7|12932.1|12930.3|12930|12928.4|223
1760974500000|2025-10-20 15:35:00|12932|12929.6|12932.1|12929.7|12932.5|12930.3|12930.6|12928.7|207
1760974800000|2025-10-20 15:40:00|12932.2|12929.8|12933|12930.6|12933|12930.6|12930.9|12928.8|209
1760975100000|2025-10-20 15:45:00|12933.1|12930.7|12931.8|12930.2|12933.3|12931.7|12931.3|12929.7|175
1760975400000|2025-10-20 15:50:00|12931.9|12930.3|12931.8|12930.2|12933.1|12931.5|12930.5|12928.9|271
1760975700000|2025-10-20 15:55:00|12931.7|12930.1|12933.4|12931.8|12933.7|12932.1|12931.6|12930|225
1760976000000|2025-10-20 16:00:00|12933.5|12931.9|12933.5|12931.1|12934.1|12932.4|12932.8|12930.8|195
1760976300000|2025-10-20 16:05:00|12933.4|12931|12932.5|12930.9|12933.5|12931.1|12931.8|12929.4|179
1760976600000|2025-10-20 16:10:00|12932.7|12931.1|12933.2|12930.8|12933.7|12931.7|12932.5|12930.4|153
1760976900000|2025-10-20 16:15:00|12933.3|12930.9|12932.4|12930.8|12934.6|12932.5|12932.2|12930.1|195
1760977200000|2025-10-20 16:20:00|12932.6|12931|12935.4|12933|12935.4|12933.4|12932.2|12930.6|152
1760977500000|2025-10-20 16:25:00|12935.5|12933.1|12935.3|12932.9|12935.5|12933.4|12933.9|12931.6|167
1760977800000|2025-10-20 16:30:00|12935.2|12932.8|12935.1|12932.7|12936.2|12933.8|12935.1|12932.7|161
1760978100000|2025-10-20 16:35:00|12934.8|12932.4|12934.6|12933|12935.3|12933.1|12933.9|12931.9|137
1760978400000|2025-10-20 16:40:00|12934.7|12933.1|12935.4|12933|12935.6|12933.7|12934.2|12932.6|113
1760978700000|2025-10-20 16:45:00|12935.3|12932.9|12934.7|12932.3|12935.8|12933.9|12934.2|12932.1|139
1760979000000|2025-10-20 16:50:00|12934.6|12932.2|12936.3|12934.7|12936.5|12934.9|12934.2|12932|163
1760979300000|2025-10-20 16:55:00|12936.2|12934.6|12935.8|12934.2|12936.4|12934.8|12935.3|12933.7|202
1760979600000|2025-10-20 17:00:00|12935.9|12934.3|12935.9|12934.3|12937|12935.2|12935.7|12934.1|154
1760979900000|2025-10-20 17:05:00|12935.8|12934.2|12936.2|12933.8|12936.4|12934.4|12935.1|12933.1|164
1760980200000|2025-10-20 17:10:00|12936.1|12933.7|12937.3|12934.9|12937.6|12935.5|12936.1|12933.7|102
1760980500000|2025-10-20 17:15:00|12937.4|12935|12938.1|12936.5|12938.6|12936.7|12937.1|12934.9|138
1760980800000|2025-10-20 17:20:00|12938.2|12936.6|12937.8|12936.2|12939.2|12937|12937.6|12936|85
1760981100000|2025-10-20 17:25:00|12937.7|12936.1|12937.7|12936.1|12938.3|12936.3|12937.2|12935|100
1760981400000|2025-10-20 17:30:00|12937.6|12936|12938.1|12936.5|12939|12937|12937.6|12935.8|69
1760981700000|2025-10-20 17:35:00|12938.2|12936.6|12940|12938.4|12940.7|12938.8|12938.2|12936.6|135
1760982000000|2025-10-20 17:40:00|12939.9|12938.3|12940.3|12937.9|12941.3|12939.3|12939.6|12937.5|163
1760982300000|2025-10-20 17:45:00|12940.2|12937.8|12939|12937.4|12940.3|12938.3|12938.8|12937|130
1760982600000|2025-10-20 17:50:00|12939.1|12937.5|12940|12937.6|12940.3|12938|12938.9|12936.9|139
1760982900000|2025-10-20 17:55:00|12940.1|12937.7|12939.7|12938.1|12940.4|12938.3|12939.3|12937.5|156
1760983200000|2025-10-20 18:00:00|12939.8|12938.2|12939|12937.4|12940.2|12938.4|12938.9|12937.3|147
1760983500000|2025-10-20 18:05:00|12939.1|12937.5|12940|12938.4|12940.3|12938.5|12939|12937.4|129
1760983800000|2025-10-20 18:10:00|12940.1|12938.5|12940.1|12938.5|12940.5|12938.9|12939.2|12937.5|155
1760984100000|2025-10-20 18:15:00|12940|12938.4|12940.7|12939.1|12942|12940.4|12940|12937.9|91
1760984400000|2025-10-20 18:20:00|12940.6|12939|12941.1|12939.5|12941.6|12939.7|12940.4|12938.7|123
1760984700000|2025-10-20 18:25:00|12941.2|12939.6|12940.3|12938.7|12941.8|12939.7|12940.3|12938.7|63
1760985000000|2025-10-20 18:30:00|12940.5|12938.9|12939.7|12937.3|12941.2|12939.6|12939.1|12937.3|154
1760985300000|2025-10-20 18:35:00|12939.8|12937.4|12938.9|12936.5|12939.9|12937.8|12938.8|12936.4|145
1760985600000|2025-10-20 18:40:00|12939|12936.6|12940.1|12937.7|12940.4|12938.3|12938.9|12936.5|103
1760985900000|2025-10-20 18:45:00|12940.2|12937.8|12939.4|12937|12940.2|12938.2|12939.1|12936.7|124
1760986200000|2025-10-20 18:50:00|12939.3|12936.9|12939.4|12937|12939.8|12937.9|12938.9|12936.5|116
1760986500000|2025-10-20 18:55:00|12939.5|12937.1|12937.5|12935.1|12939.5|12937.1|12936.2|12934|173
1760986800000|2025-10-20 19:00:00|12937.3|12934.9|12936.6|12935|12937.4|12935.3|12936.1|12934|160
1760987100000|2025-10-20 19:05:00|12936.5|12934.9|12935.9|12934.3|12937|12935|12935.8|12933.4|124
1760987400000|2025-10-20 19:10:00|12936|12934.4|12937.1|12934.7|12937.3|12934.9|12935.9|12934.1|86
1760987700000|2025-10-20 19:15:00|12937.2|12934.8|12937.1|12934.7|12937.3|12935.2|12936.7|12934.6|43
1760988000000|2025-10-20 19:20:00|12937.2|12934.8|12937.2|12935.6|12938|12935.6|12937|12934.8|49
1760988300000|2025-10-20 19:25:00|12937.1|12935.5|12937.2|12935.6|12937.7|12935.7|12936.9|12935.2|35
1760988600000|2025-10-20 19:30:00|12937.3|12935.7|12939.1|12937.5|12939.1|12937.5|12937.3|12935.7|54
1760988900000|2025-10-20 19:35:00|12939.2|12937.6|12938.9|12937.3|12939.3|12937.6|12938.6|12936.7|34
1760989200000|2025-10-20 19:40:00|12939.3|12936.9|12939|12937.4|12939.8|12937.8|12938.8|12936.9|90
1760989500000|2025-10-20 19:45:00|12939.1|12937.5|12938.5|12936.9|12939.6|12937.6|12938|12936.4|66
1760989800000|2025-10-20 19:50:00|12938.6|12937|12939.3|12936.9|12939.3|12937.3|12938.2|12936.3|77
1760990100000|2025-10-20 19:55:00|12939.2|12936.8|12940|12937.6|12940.4|12938.4|12939.2|12936.8|47
1760990400000|2025-10-20 20:00:00|12940.1|12937.7|12940.3|12937.9|12940.4|12938|12940|12937.6|58
1760990700000|2025-10-20 20:05:00|12940.2|12937.8|12939.4|12937|12940.5|12938.1|12939.1|12936.1|110
1760991000000|2025-10-20 20:10:00|12939.3|12936.9|12941.2|12937.1|12941.2|12938|12939.2|12936|104
1760991300000|2025-10-20 20:15:00|12941.1|12938|12941.2|12937.1|12941.4|12938.1|12940.3|12936.6|75
1760991600000|2025-10-20 20:20:00|12940.6|12937|12939.4|12937|12941.3|12938|12939.4|12935.6|85
1760991900000|2025-10-20 20:25:00|12940|12936.4|12940|12936.3|12940.7|12937.1|12939.2|12935.5|78
1760992200000|2025-10-20 20:30:00|12940.1|12936|12939.3|12936.9|12940.5|12937.2|12939.1|12935.5|33
1760992500000|2025-10-20 20:35:00|12940.5|12935.5|12939.3|12936.9|12941.2|12937.2|12939.1|12935.5|30
1760992800000|2025-10-20 20:40:00|12940.3|12935.7|12941.4|12935.7|12942|12936.5|12940.3|12935|92
1760993100000|2025-10-20 20:45:00|12941.6|12935.8|12938.9|12933.4|12942.6|12935.8|12938.6|12932.5|93
1760993400000|2025-10-20 20:50:00|12938.8|12933.2|12948.2|12938.5|12948.2|12938.7|12935.3|12930|276
1760993700000|2025-10-20 20:55:00|12948.1|12938.6|12948.5|12932.5|12951.1|12938.7|12946.2|12930.2|84
1760994000000|2025-10-20 21:00:00|12950.3|12934.3|12958.4|12942.4|12958.6|12942.6|12950.3|12934.3|9
1760994300000|2025-10-20 21:05:00|12952.1|12936.1|12954.8|12938.8|12955.2|12939.2|12951.8|12935.8|11
1760994600000|2025-10-20 21:10:00|12954.9|12938.9|12952.5|12936.5|12957.7|12941.7|12952|12936|86
1760994900000|2025-10-20 21:15:00|12952.6|12936.6|12952.9|12936.9|12953.8|12937.8|12951.4|12935.4|67
1760995200000|2025-10-20 21:20:00|12952.2|12936.2|12952.1|12936.1|12953.7|12937.7|12951|12935|79
1760995500000|2025-10-20 21:25:00|12952.2|12936.2|12951|12935|12952.3|12936.3|12951|12935|44
1760995800000|2025-10-20 21:30:00|12950.9|12934.9|12949.4|12933.4|12954.9|12938.9|12946.3|12930.3|268
1760996100000|2025-10-20 21:35:00|12949.3|12933.3|12944.2|12928.2|12955.2|12939.2|12944.2|12928.2|401
1760996400000|2025-10-20 21:40:00|12944.3|12928.3|12949.5|12933.5|12953.2|12937.2|12943|12927|297
1760996700000|2025-10-20 21:45:00|12949.4|12933.4|12948.2|12932.2|12955.8|12939.8|12947.6|12931.6|475
1760997000000|2025-10-20 21:50:00|12948.5|12932.5|12947.6|12931.6|12954.8|12938.8|12946.2|12930.2|593
1760997300000|2025-10-20 21:55:00|12947.7|12931.7|12947.5|12931.5|12951.7|12935.7|12946.4|12930.4|174
1760997600000|2025-10-20 22:00:00|12947.6|12931.6|12944.5|12931.4|12952.7|12936.7|12942.9|12929.8|299
1760997900000|2025-10-20 22:05:00|12944.6|12931.5|12941.6|12929.9|12944.7|12931.5|12939.4|12929.5|235
1760998200000|2025-10-20 22:10:00|12941.1|12929.8|12939.2|12930.9|12941.8|12930.9|12939.2|12929.4|238
1760998500000|2025-10-20 22:15:00|12939.1|12931|12939.7|12930.2|12940.4|12931.1|12939|12929.8|200
1760998800000|2025-10-20 22:20:00|12939.9|12930.3|12941.4|12933.4|12941.5|12933.9|12939.6|12929.7|203
1760999100000|2025-10-20 22:25:00|12941.2|12933.3|12940.8|12934.2|12941.9|12934.3|12940.8|12933.2|149
1760999400000|2025-10-20 22:30:00|12941|12934.1|12942.1|12933.6|12942.3|12934.4|12940.8|12933.2|126
1760999700000|2025-10-20 22:35:00|12941.9|12933.7|12941|12936|12942.6|12936.1|12940.9|12933.5|112
1761000000000|2025-10-20 22:40:00|12941.1|12935.9|12941.6|12935.5|12941.8|12936|12941.1|12935.4|93
1761000300000|2025-10-20 22:45:00|12941.7|12935.9|12941.3|12935.7|12942.2|12935.9|12941.1|12935.2|67
1761000600000|2025-10-20 22:50:00|12941.4|12935.6|12939.5|12935.4|12942.1|12936.6|12938.6|12933.8|101
1761000900000|2025-10-20 22:55:00|12939.9|12935|12940.2|12934.6|12940.5|12935.5|12939.3|12934.6|75
1761001200000|2025-10-20 23:00:00|12940.3|12935.1|12938.9|12934.7|12940.3|12935.8|12938.8|12934.4|143
1761001500000|2025-10-20 23:05:00|12938.8|12935.1|12939.4|12935.6|12940.3|12935.8|12938.7|12934.5|143
1761001800000|2025-10-20 23:10:00|12939.3|12935.7|12939.4|12935.7|12939.7|12935.8|12939.2|12935.4|106
1761002100000|2025-10-20 23:15:00|12939.3|12935.8|12938.7|12935.3|12939.8|12936.3|12938.7|12935.2|88
1761002400000|2025-10-20 23:20:00|12938.6|12935.4|12938.2|12934.8|12938.7|12935.5|12938.1|12934.7|38
1761002700000|2025-10-20 23:25:00|12938.4|12934.7|12938.4|12934.7|12938.5|12934.8|12938.2|12934.5|30
1761003000000|2025-10-20 23:30:00|12938.5|12934.9|12938.5|12936.1|12938.8|12936.4|12938.4|12934.9|73
1761003300000|2025-10-20 23:35:00|12938.6|12935.4|12938.4|12936|12938.8|12936.4|12938.2|12935.4|48
1761003600000|2025-10-20 23:40:00|12938.2|12935.8|12938.5|12936.1|12938.8|12936.4|12938.2|12935.8|74
1761003900000|2025-10-20 23:45:00|12938.2|12935.8|12938.2|12935.8|12938.7|12936.1|12937.6|12935.2|87
1761004200000|2025-10-20 23:50:00|12938.9|12935.1|12938.1|12935.7|12938.9|12936.1|12937.8|12935.1|86
1761004500000|2025-10-20 23:55:00|12937.8|12935.4|12938.4|12936|12938.7|12936.1|12937.8|12934.9|101
1761004800000|2025-10-21 00:00:00|12938.2|12935.8|12936.3|12934.7|12939.4|12937|12934.8|12932.9|223
1761005100000|2025-10-21 00:05:00|12936.2|12934.6|12933|12931.4|12936.2|12934.6|12932|12930.4|203
1761005400000|2025-10-21 00:10:00|12932.9|12931.3|12933.2|12931.6|12934.1|12932.5|12932.4|12930.8|150
1761005700000|2025-10-21 00:15:00|12933.1|12931.5|12932.3|12930.7|12933.6|12932|12932.2|12930.6|159
1761006000000|2025-10-21 00:20:00|12932.4|12930.8|12933|12931.4|12933.5|12931.9|12932.2|12930.6|165
1761006300000|2025-10-21 00:25:00|12932.9|12931.3|12932.1|12930.5|12933.7|12932.1|12932|12930.4|131
1761006600000|2025-10-21 00:30:00|12932|12930.4|12931.6|12930|12932.2|12930.6|12930.8|12929.2|174
1761006900000|2025-10-21 00:35:00|12931.5|12929.9|12929.9|12928.3|12931.8|12930.2|12929.6|12928|151
1761007200000|2025-10-21 00:40:00|12929.8|12928.2|12928.6|12927|12930.3|12928.5|12928.6|12927|95
1761007500000|2025-10-21 00:45:00|12929.2|12926.8|12928.8|12927.2|12930|12928.4|12928.7|12926.4|114
1761007800000|2025-10-21 00:50:00|12928.7|12927.1|12928.4|12926.8|12929.5|12927.8|12928.3|12926.7|101
1761008100000|2025-10-21 00:55:00|12928.5|12926.9|12931|12929.4|12931|12929.4|12928.4|12926.8|155
1761008400000|2025-10-21 01:00:00|12931.1|12929.5|12933.5|12931.1|12933.7|12931.9|12931.1|12929.5|162
1761008700000|2025-10-21 01:05:00|12933.4|12931|12931|12929.4|12933.6|12931.2|12930.9|12929.1|179
1761009000000|2025-10-21 01:10:00|12930.9|12929.3|12931.5|12929.9|12932.1|12930.3|12930.7|12929.1|136
1761009300000|2025-10-21 01:15:00|12931.7|12930.1|12930.6|12929|12932.2|12930.6|12929.5|12927.5|217
1761009600000|2025-10-21 01:20:00|12930.5|12928.9|12934.3|12932.7|12934.3|12932.7|12930.4|12928.8|164
1761009900000|2025-10-21 01:25:00|12934.4|12932.8|12935.7|12934.1|12935.9|12934.3|12934.2|12932.5|143
1761010200000|2025-10-21 01:30:00|12935.8|12934.2|12935|12933.4|12936.4|12934.8|12934.4|12932.8|142
1761010500000|2025-10-21 01:35:00|12935.1|12933.5|12937.8|12936.2|12938.4|12936.5|12934.9|12933.3|172
1761010800000|2025-10-21 01:40:00|12937.6|12936|12941|12939.4|12942.2|12940.2|12937|12934.8|188
1761011100000|2025-10-21 01:45:00|12940.9|12939.3|12937.7|12936.1|12942.1|12940.5|12937.4|12935.8|213
1761011400000|2025-10-21 01:50:00|12937.6|12936|12937.3|12935.7|12938.2|12936.1|12935.6|12933.2|154
1761011700000|2025-10-21 01:55:00|12937.2|12935.6|12937.2|12935.6|12938.6|12937|12937|12935.4|207
1761012000000|2025-10-21 02:00:00|12937.3|12935.7|12939.6|12938|12939.7|12938.1|12937.3|12935.7|230
1761012300000|2025-10-21 02:05:00|12939.7|12938.1|12941.1|12939.5|12941.1|12939.5|12939.2|12937.5|172
1761012600000|2025-10-21 02:10:00|12941|12939.4|12938.2|12936.6|12943.3|12941.2|12938|12936.4|188
1761012900000|2025-10-21 02:15:00|12938.3|12936.7|12938.2|12936.6|12938.6|12937|12937|12935.1|146
1761013200000|2025-10-21 02:20:00|12938.1|12936.5|12939.3|12936.9|12939.7|12938.1|12938|12936.4|169
1761013500000|2025-10-21 02:25:00|12939.2|12936.8|12939.6|12937.2|12939.7|12937.8|12938|12936.4|191
1761013800000|2025-10-21 02:30:00|12939.5|12937.1|12941.3|12939.7|12943.4|12941.8|12938.4|12936.8|212
1761014100000|2025-10-21 02:35:00|12941.2|12939.6|12944.2|12942.6|12944.4|12942.8|12940.6|12938.2|188
1761014400000|2025-10-21 02:40:00|12944.3|12942.7|12947|12945.4|12947.7|12945.7|12944|12942.4|224
1761014700000|2025-10-21 02:45:00|12946.9|12945.3|12948.1|12946.5|12949.1|12946.8|12946.9|12945.3|181
1761015000000|2025-10-21 02:50:00|12947.9|12946.3|12947.9|12946.3|12948.5|12946.9|12947.5|12945.8|132
1761015300000|2025-10-21 02:55:00|12948|12946.4|12948.3|12946.7|12949.1|12947.4|12947.9|12946.1|163
1761015600000|2025-10-21 03:00:00|12948.4|12946.8|12948.1|12946.5|12948.9|12947.3|12948|12946.4|230
1761015900000|2025-10-21 03:05:00|12948|12946.4|12946.4|12944.8|12948.5|12946.8|12946.2|12944.6|151
1761016200000|2025-10-21 03:10:00|12946.3|12944.7|12946.1|12944.5|12946.5|12944.9|12945.8|12944.2|144
1761016500000|2025-10-21 03:15:00|12946|12944.4|12947|12945.4|12948.1|12946.2|12946|12944.4|168
1761016800000|2025-10-21 03:20:00|12946.9|12945.3|12947.2|12944.8|12947.9|12945.8|12946.5|12944.7|196
1761017100000|2025-10-21 03:25:00|12947.1|12944.7|12946|12944.4|12947.4|12945|12945.6|12944|138
1761017400000|2025-10-21 03:30:00|12946.1|12944.5|12946.7|12945.1|12947.3|12945.6|12945.8|12944.2|127
1761017700000|2025-10-21 03:35:00|12946.6|12945|12946.3|12944.7|12947.1|12945.5|12946|12944.3|108
1761018000000|2025-10-21 03:40:00|12946.2|12944.6|12946.2|12944.6|12946.5|12944.9|12945.3|12943.7|149
1761018300000|2025-10-21 03:45:00|12946.3|12944.7|12946.9|12945.3|12947.6|12945.9|12946.2|12944.6|134
1761018600000|2025-10-21 03:50:00|12947.1|12945.5|12946.7|12945.1|12947.5|12945.9|12946.2|12944.6|132
1761018900000|2025-10-21 03:55:00|12947.4|12945|12947.3|12945.7|12947.9|12946.3|12947|12944.9|132
1761019200000|2025-10-21 04:00:00|12947.4|12945.8|12948.4|12946.8|12948.8|12946.8|12947.3|12945.7|114
1761019500000|2025-10-21 04:05:00|12949|12947.4|12950.4|12948.8|12950.8|12948.9|12948.9|12947|126
1761019800000|2025-10-21 04:10:00|12950.3|12948.7|12949.4|12947.8|12950.6|12948.8|12949.3|12947.4|86
1761020100000|2025-10-21 04:15:00|12949.5|12947.9|12949.6|12947.2|12950.2|12948|12949.2|12947.1|74
1761020400000|2025-10-21 04:20:00|12949.7|12947.3|12950.1|12948.5|12950.5|12948.7|12949.5|12947.1|63
1761020700000|2025-10-21 04:25:00|12950.2|12948.6|12950.9|12948.5|12950.9|12949.1|12949.9|12947.7|83
1761021000000|2025-10-21 04:30:00|12950.7|12948.3|12951.6|12949.2|12952.5|12950.1|12950.7|12948.3|164
1761021300000|2025-10-21 04:35:00|12951.4|12949|12951.3|12948.9|12951.7|12949.8|12950.7|12948.7|105
1761021600000|2025-10-21 04:40:00|12951|12949.4|12951.2|12949.6|12951.6|12949.7|12950.4|12948.4|108
1761021900000|2025-10-21 04:45:00|12951.1|12949.5|12951.8|12950.2|12952.9|12951|12950.1|12948.5|217
1761022200000|2025-10-21 04:50:00|12951.7|12950.1|12952.3|12950.7|12953|12950.9|12950.9|12949.3|182
1761022500000|2025-10-21 04:55:00|12952.2|12950.6|12950|12948.4|12953|12951|12948.9|12947|298
1761022800000|2025-10-21 05:00:00|12949.9|12948.3|12950.3|12948.7|12951.5|12949.4|12949.9|12947.6|227
1761023100000|2025-10-21 05:05:00|12950|12948.4|12954.4|12952|12954.5|12952.2|12948|12946|252
1761023400000|2025-10-21 05:10:00|12954.5|12952.1|12953.2|12951.6|12954.9|12952.3|12952.8|12950.7|184
1761023700000|2025-10-21 05:15:00|12953.1|12951.5|12955.5|12953.9|12957.2|12954.9|12953.1|12951.5|238
1761024000000|2025-10-21 05:20:00|12955.6|12954|12956|12954.4|12957.1|12955.1|12955.3|12953.6|207
1761024300000|2025-10-21 05:25:00|12955.9|12954.3|12957|12955.4|12958.1|12956|12955.5|12953.4|203
1761024600000|2025-10-21 05:30:00|12957.2|12955.6|12958.4|12956.8|12958.5|12956.8|12956.4|12954.4|191
1761024900000|2025-10-21 05:35:00|12958.5|12956.9|12960.7|12959.1|12961.1|12959.1|12957.4|12955.7|163
1761025200000|2025-10-21 05:40:00|12960.6|12959|12960.6|12959|12960.8|12959.2|12958.3|12956.7|183
1761025500000|2025-10-21 05:45:00|12960.5|12958.9|12961|12959.4|12961.6|12960|12959.3|12957.5|190
1761025800000|2025-10-21 05:50:00|12960.9|12959.3|12961.1|12959.5|12962.3|12960.7|12960.5|12958.7|182
1761026100000|2025-10-21 05:55:00|12961.3|12959.7|12963|12961.4|12964.1|12962.5|12961|12959.4|198
1761026400000|2025-10-21 06:00:00|12963.3|12961.7|12966.3|12963.9|12967|12965.4|12962.9|12961.3|206
1761026700000|2025-10-21 06:05:00|12966.2|12963.8|12962.4|12960.8|12966.7|12965|12962.3|12960.7|214
1761027000000|2025-10-21 06:10:00|12962.3|12960.7|12963.6|12962|12964.1|12962.5|12962.2|12960.6|155
1761027300000|2025-10-21 06:15:00|12963.7|12962.1|12964.5|12962.9|12964.9|12963.3|12963.3|12961.7|221
1761027600000|2025-10-21 06:20:00|12964.6|12963|12963.6|12962|12964.7|12963.1|12963.2|12961.6|188
1761027900000|2025-10-21 06:25:00|12963.5|12961.9|12964.3|12962.7|12964.6|12963|12963.4|12961.8|140
1761028200000|2025-10-21 06:30:00|12964.2|12962.6|12961.9|12960.3|12964.8|12963.2|12961.8|12960.2|160
1761028500000|2025-10-21 06:35:00|12962|12960.4|12960.5|12958.9|12962.6|12961|12958.7|12957.1|221
1761028800000|2025-10-21 06:40:00|12960.6|12959|12959.3|12957.7|12961|12959.4|12958.2|12956.6|184
1761029100000|2025-10-21 06:45:00|12958.9|12957.3|12956.5|12954.9|12959|12957.4|12956.1|12954.5|192
1761029400000|2025-10-21 06:50:00|12956.6|12955|12956.9|12955.3|12958.2|12956.1|12956.2|12954.6|230
1761029700000|2025-10-21 06:55:00|12957|12955.4|12956.9|12955.3|12957.4|12955.8|12955.3|12953.7|196
1761030000000|2025-10-21 07:00:00|12957|12955.4|12954.3|12952.7|12957|12955.4|12953.1|12951.3|287
1761030300000|2025-10-21 07:05:00|12954.4|12952.8|12957.4|12955.8|12958.1|12956.5|12953.7|12951.3|235
1761030600000|2025-10-21 07:10:00|12957.3|12955.7|12959.2|12957.6|12960.1|12958.5|12956.4|12954.8|267
1761030900000|2025-10-21 07:15:00|12959.3|12957.7|12957.9|12956.3|12960.4|12958.8|12957.6|12956|261
1761031200000|2025-10-21 07:20:00|12958.1|12956.5|12956.4|12954.8|12958.1|12956.5|12955.9|12954.3|207
1761031500000|2025-10-21 07:25:00|12956.6|12955|12955.4|12953.8|12956.6|12955|12954.2|12952.6|239
1761031800000|2025-10-21 07:30:00|12955.3|12953.7|12957.8|12956.2|12958.4|12956.8|12954.8|12953|235
1761032100000|2025-10-21 07:35:00|12957.9|12956.3|12958.6|12957|12959.8|12958.2|12957.1|12955.5|271
1761032400000|2025-10-21 07:40:00|12958.7|12957.1|12958.4|12956.8|12960|12958.4|12957.5|12955.9|254
1761032700000|2025-10-21 07:45:00|12958.5|12956.9|12955.5|12953.9|12958.8|12957.2|12955.5|12953.9|213
1761033000000|2025-10-21 07:50:00|12955.6|12954|12957|12955.4|12958.3|12956.7|12954.6|12953|238
1761033300000|2025-10-21 07:55:00|12957.1|12955.5|12959.8|12958.2|12960|12958.4|12956.4|12954.8|234
1761033600000|2025-10-21 08:00:00|12959.9|12958.3|12964.8|12963.2|12964.9|12963.3|12959.9|12958.3|327
1761033900000|2025-10-21 08:05:00|12964.9|12963.3|12960.8|12959.2|12965.2|12963.6|12959.8|12957.7|265
1761034200000|2025-10-21 08:10:00|12960.7|12959.1|12964.8|12963.2|12965.6|12963.7|12959.8|12958.2|270
1761034500000|2025-10-21 08:15:00|12964.7|12963.1|12964.9|12963.3|12966.2|12964.2|12964|12962|288
1761034800000|2025-10-21 08:20:00|12964.8|12963.2|12963.8|12962.2|12965.8|12963.7|12963.8|12961.8|257
1761035100000|2025-10-21 08:25:00|12963.9|12962.3|12963.7|12962.1|12965.3|12963.3|12963.6|12961.4|220
1761035400000|2025-10-21 08:30:00|12963.8|12962.2|12962.2|12960.6|12964.4|12962.7|12961.8|12960.2|237
1761035700000|2025-10-21 08:35:00|12962.1|12960.5|12964.9|12963.3|12965.9|12964.3|12961.8|12960|184
1761036000000|2025-10-21 08:40:00|12964.8|12963.2|12967.5|12965.9|12969.4|12967.4|12964.3|12962.7|204
1761036300000|2025-10-21 08:45:00|12967.6|12966|12970.9|12969.3|12971|12969.4|12967.5|12965.9|177
1761036600000|2025-10-21 08:50:00|12970.8|12969.2|12969.6|12968|12972.9|12971.2|12969.6|12967.7|221
1761036900000|2025-10-21 08:55:00|12969.8|12968.2|12970.3|12968.7|12970.5|12968.7|12967.9|12966.3|245
1761037200000|2025-10-21 09:00:00|12970.2|12968.6|12971|12969.4|12971|12969.4|12968.8|12966.9|197
1761037500000|2025-10-21 09:05:00|12970.9|12969.3|12971.3|12969.7|12971.7|12970.1|12970.2|12968.4|170
1761037800000|2025-10-21 09:10:00|12971.2|12969.6|12970.8|12969.2|12972|12970.4|12970.6|12969|170
1761038100000|2025-10-21 09:15:00|12970.9|12969.3|12971.7|12970.1|12972|12970.4|12969.7|12968.1|199
1761038400000|2025-10-21 09:20:00|12971.8|12970.2|12969.6|12968|12971.8|12970.2|12969.5|12967.9|193
1761038700000|2025-10-21 09:25:00|12969.5|12967.9|12968.4|12966.8|12969.5|12967.9|12967.6|12966|131
1761039000000|2025-10-21 09:30:00|12968.1|12966.5|12967.2|12965.6|12969.2|12967.2|12966.4|12964.8|205
1761039300000|2025-10-21 09:35:00|12967.3|12965.7|12969.3|12966.9|12969.4|12967.3|12967|12965.4|136
1761039600000|2025-10-21 09:40:00|12969.4|12967|12968.9|12966.5|12969.5|12967.2|12967.8|12966|158
1761039900000|2025-10-21 09:45:00|12968.8|12966.4|12969.9|12968.3|12970|12968.4|12968.3|12966.2|171
1761040200000|2025-10-21 09:50:00|12970|12968.4|12968.9|12966.5|12970.1|12968.4|12968.1|12966.2|135
1761040500000|2025-10-21 09:55:00|12969.1|12966.7|12970.3|12968.7|12970.9|12968.8|12968.5|12966.1|137
1761040800000|2025-10-21 10:00:00|12970.4|12968.8|12968.5|12966.9|12970.5|12968.9|12968.5|12966.9|118
1761041100000|2025-10-21 10:05:00|12968.6|12967|12972.9|12971.3|12973|12971.4|12968.6|12967|144
1761041400000|2025-10-21 10:10:00|12973.3|12971.7|12974.3|12972.7|12974.9|12973.3|12972.8|12971.2|174
1761041700000|2025-10-21 10:15:00|12974.4|12972.8|12978.5|12976.9|12978.8|12977.2|12973.8|12972.2|193
1761042000000|2025-10-21 10:20:00|12978.6|12977|12976|12974.4|12979.6|12978|12975.5|12973.9|230
1761042300000|2025-10-21 10:25:00|12976.1|12974.5|12976.1|12974.5|12976.9|12975.3|12975.7|12974.1|175
1761042600000|2025-10-21 10:30:00|12976.2|12974.6|12976.5|12974.9|12976.7|12975.1|12975.6|12974|193
1761042900000|2025-10-21 10:35:00|12976.6|12975|12976.5|12974.9|12976.8|12975.2|12976.2|12974.6|165
1761043200000|2025-10-21 10:40:00|12976.4|12974.8|12978.4|12976.8|12979.5|12977.9|12976.3|12974.7|178
1761043500000|2025-10-21 10:45:00|12978.5|12976.9|12978.5|12976.9|12978.9|12977.3|12977|12975.4|217
1761043800000|2025-10-21 10:50:00|12978.6|12977|12976.3|12974.7|12979.6|12978|12976.3|12974.7|177
1761044100000|2025-10-21 10:55:00|12976.4|12974.8|12974.7|12973.1|12976.5|12974.9|12974.1|12972.5|185
1761044400000|2025-10-21 11:00:00|12974.6|12973|12971.5|12969.9|12974.8|12973.2|12971.4|12969.8|211
1761044700000|2025-10-21 11:05:00|12971.6|12970|12971|12969.4|12971.8|12970.2|12970.6|12969|170
1761045000000|2025-10-21 11:10:00|12970.9|12969.3|12970.6|12968.2|12971.4|12969.8|12969.7|12967.5|145
1761045300000|2025-10-21 11:15:00|12970.8|12968.4|12971.5|12969.9|12971.5|12969.9|12968.2|12966.3|156
1761045600000|2025-10-21 11:20:00|12971.6|12970|12970.2|12967.8|12972.1|12970.3|12969.8|12967.4|204
1761045900000|2025-10-21 11:25:00|12970.1|12967.7|12970.9|12968.5|12971.7|12969.3|12969.7|12967.3|203
1761046200000|2025-10-21 11:30:00|12970.8|12968.4|12970.2|12967.8|12971.4|12969|12969.7|12967.3|189
1761046500000|2025-10-21 11:35:00|12970.1|12967.7|12971.3|12968.9|12971.3|12969|12968.4|12966.6|238
1761046800000|2025-10-21 11:40:00|12971.2|12968.8|12971.5|12969.9|12971.6|12970|12970.4|12968.3|185
1761047100000|2025-10-21 11:45:00|12971.4|12969.8|12971.9|12970.3|12973|12971.2|12971.4|12969.4|125
1761047400000|2025-10-21 11:50:00|12972|12970.4|12973.5|12971.9|12973.5|12971.9|12971.7|12970.1|181
1761047700000|2025-10-21 11:55:00|12973.8|12972.2|12973.5|12971.9|12975.2|12973.5|12973.3|12971.6|190
1761048000000|2025-10-21 12:00:00|12973.4|12971.8|12974.9|12972.5|12975|12972.9|12970.6|12969|311
1761048300000|2025-10-21 12:05:00|12974.4|12972.8|12976.6|12975|12976.7|12975.1|12973.7|12971.9|214
1761048600000|2025-10-21 12:10:00|12976.5|12974.9|12977.1|12975.5|12978.5|12976.9|12974.7|12973.1|286
1761048900000|2025-10-21 12:15:00|12977.2|12975.6|12977.6|12975.2|12978.2|12976.2|12976|12974.4|219
1761049200000|2025-10-21 12:20:00|12977.5|12975.1|12977|12974.6|12979.2|12977.3|12976.2|12974.5|216
1761049500000|2025-10-21 12:25:00|12976.9|12974.5|12978.3|12975.9|12978.9|12976.5|12975.2|12973.6|193
1761049800000|2025-10-21 12:30:00|12978.4|12976.8|12980.3|12978.7|12980.5|12978.9|12977.3|12975.1|243
1761050100000|2025-10-21 12:35:00|12980.1|12978.5|12977.3|12975.7|12980.3|12978.7|12976.5|12974.6|262
1761050400000|2025-10-21 12:40:00|12977.4|12975.8|12979.1|12976.7|12979.2|12977.2|12977.4|12975.5|206
1761050700000|2025-10-21 12:45:00|12979.2|12976.8|12979|12976.6|12979.5|12977.2|12978.2|12975.8|202
1761051000000|2025-10-21 12:50:00|12979.1|12976.7|12978.9|12977.3|12980|12978.4|12977.5|12975.9|252
1761051300000|2025-10-21 12:55:00|12978.8|12977.2|12975.2|12973.6|12978.8|12977.2|12974.9|12973.3|271
1761051600000|2025-10-21 13:00:00|12975.4|12973.8|12977.3|12975.7|12977.6|12976|12974.3|12972.7|260
1761051900000|2025-10-21 13:05:00|12976.8|12975.2|12976.1|12974.5|12977.9|12976.3|12975.2|12973.6|319
1761052200000|2025-10-21 13:10:00|12976.3|12974.7|12976.3|12973.9|12977.8|12976.1|12975.7|12973.5|295
1761052500000|2025-10-21 13:15:00|12976.5|12974.1|12974|12972.4|12976.7|12974.3|12972.5|12970.9|349
1761052800000|2025-10-21 13:20:00|12973.9|12972.3|12975.1|12973.5|12975.2|12973.6|12973.1|12971.5|238
1761053100000|2025-10-21 13:25:00|12975|12973.4|12975.7|12974.1|12976.2|12974.6|12974.4|12972.8|212
1761053400000|2025-10-21 13:30:00|12975.6|12974|12976.5|12974.9|12976.6|12975|12973.8|12972.2|288
1761053700000|2025-10-21 13:35:00|12976.4|12974.8|12972.9|12971.3|12976.8|12975.2|12971.5|12969.9|284
1761054000000|2025-10-21 13:40:00|12972.7|12971.1|12977.1|12974.7|12977.3|12974.9|12972.4|12970.8|278
1761054300000|2025-10-21 13:45:00|12976.8|12975.2|12980.1|12977.7|12981.9|12980.3|12976.5|12974.4|296
1761054600000|2025-10-21 13:50:00|12980|12977.6|12978.9|12977.3|12981.2|12978.8|12978.6|12977|313
1761054900000|2025-10-21 13:55:00|12978.7|12977.1|12976.6|12975|12979.5|12977.9|12976|12974.4|276
1761055200000|2025-10-21 14:00:00|12976.7|12975.1|12977.4|12975|12978|12976.4|12974.6|12973|320
1761055500000|2025-10-21 14:05:00|12977.3|12974.9|12975.9|12973.5|12977.8|12976.2|12974.2|12972.6|273
1761055800000|2025-10-21 14:10:00|12975.5|12973.9|12972.8|12971.2|12975.8|12974.2|12972.2|12970.6|243
1761056100000|2025-10-21 14:15:00|12972.6|12971|12974.9|12973.3|12975.1|12973.4|12972.5|12970.9|217
1761056400000|2025-10-21 14:20:00|12975|12973.4|12974|12972.4|12975.2|12973.6|12972.8|12971.2|228
1761056700000|2025-10-21 14:25:00|12974.1|12972.5|12975.9|12974.3|12976|12974.3|12973.4|12971.6|298
1761057000000|2025-10-21 14:30:00|12975.8|12974.2|12977.5|12975.9|12979.3|12977.3|12975.8|12973.8|267
1761057300000|2025-10-21 14:35:00|12977.4|12975.8|12980.7|12979.1|12981.5|12979.9|12977|12975.4|220
1761057600000|2025-10-21 14:40:00|12980.8|12979.2|12985|12983.4|12985.4|12983.6|12980.2|12978.2|283
1761057900000|2025-10-21 14:45:00|12985.1|12983.5|12983.9|12981.5|12987.4|12985.3|12981.6|12980|278
1761058200000|2025-10-21 14:50:00|12983.8|12981.4|12985.2|12982.8|12986.2|12984.2|12983.8|12981.4|305
1761058500000|2025-10-21 14:55:00|12985.3|12982.9|12981.7|12980.1|12985.4|12983.3|12981.7|12980.1|252
1761058800000|2025-10-21 15:00:00|12981.8|12980.2|12977|12975.4|12981.9|12980.3|12976.8|12975.2|245
1761059100000|2025-10-21 15:05:00|12976.9|12975.3|12976.8|12975.2|12978|12976.4|12976.2|12974.6|271
1761059400000|2025-10-21 15:10:00|12976.9|12975.3|12976.9|12975.3|12977.1|12975.3|12975|12973.4|212
1761059700000|2025-10-21 15:15:00|12976.8|12975.2|12976.2|12974.6|12977.6|12976|12976.2|12974.5|207
1761060000000|2025-10-21 15:20:00|12976.1|12974.5|12976.5|12974.9|12977.2|12975.5|12975.9|12974.3|214
1761060300000|2025-10-21 15:25:00|12976.6|12975|12975.1|12973.5|12977.7|12976.1|12975|12973.4|218
1761060600000|2025-10-21 15:30:00|12975|12973.4|12978.2|12976.6|12978.3|12976.7|12975|12973.4|225
1761060900000|2025-10-21 15:35:00|12978.3|12976.7|12979.9|12977.5|12979.9|12978.2|12978.3|12976.7|201
1761061200000|2025-10-21 15:40:00|12980|12977.6|12976.8|12975.2|12980.3|12977.9|12976.8|12975.2|225
1761061500000|2025-10-21 15:45:00|12976.9|12975.3|12976.3|12974.7|12977.9|12976|12974.6|12973|249
1761061800000|2025-10-21 15:50:00|12976.1|12974.5|12974.9|12973.3|12976.2|12974.6|12974.8|12973.2|169
1761062100000|2025-10-21 15:55:00|12975|12973.4|12975.6|12974|12977|12974.9|12974.9|12973.3|213
1761062400000|2025-10-21 16:00:00|12975.5|12973.9|12974|12972.4|12976.6|12974.5|12971.7|12970.1|368
1761062700000|2025-10-21 16:05:00|12974.1|12972.5|12974.1|12972.5|12974.9|12973.3|12972.9|12971.3|251
1761063000000|2025-10-21 16:10:00|12974.3|12972.7|12976.3|12974.7|12978.3|12976.7|12974.2|12972.6|314
1761063300000|2025-10-21 16:15:00|12976.4|12974.8|12978|12976.4|12979.1|12977.5|12976.4|12974.8|193
1761063600000|2025-10-21 16:20:00|12977.9|12976.3|12979.4|12977|12979.4|12977|12977.3|12975.3|220
1761063900000|2025-10-21 16:25:00|12979.3|12976.9|12978.4|12976|12979.4|12977.4|12977.2|12974.9|190
1761064200000|2025-10-21 16:30:00|12978.5|12976.1|12978.4|12976.8|12978.8|12977.1|12977.7|12975.3|190
1761064500000|2025-10-21 16:35:00|12978.3|12976.7|12980.8|12979.2|12980.9|12979.3|12978.3|12976.7|238
1761064800000|2025-10-21 16:40:00|12980.9|12979.3|12980.3|12978.7|12981.7|12979.3|12980|12978.2|191
1761065100000|2025-10-21 16:45:00|12980.7|12979.1|12980.5|12978.1|12981.5|12979.9|12980|12977.9|176
1761065400000|2025-10-21 16:50:00|12980.3|12978.7|12982|12980.4|12984|12982.4|12979.6|12977.9|338
1761065700000|2025-10-21 16:55:00|12981.9|12980.3|12982.5|12980.9|12982.8|12981.2|12980.5|12978.9|309
1761066000000|2025-10-21 17:00:00|12982.7|12981.1|12983.4|12981.8|12985.1|12983.2|12982.2|12980.6|355
1761066300000|2025-10-21 17:05:00|12983.3|12981.7|12982.4|12980.8|12984.5|12982.9|12982.2|12980.1|275
1761066600000|2025-10-21 17:10:00|12982.3|12980.7|12982.7|12980.3|12983.6|12981.8|12981.4|12979.4|257
1761066900000|2025-10-21 17:15:00|12982.6|12980.2|12982|12980.4|12983.1|12981|12981.6|12979.3|226
1761067200000|2025-10-21 17:20:00|12981.8|12980.2|12983.9|12982.3|12984.8|12982.8|12981.7|12980.1|240
1761067500000|2025-10-21 17:25:00|12983.8|12982.2|12985|12983.4|12985.3|12983.7|12983.4|12981.5|220
1761067800000|2025-10-21 17:30:00|12984.9|12983.3|12983.9|12982.3|12985.6|12984|12983.8|12982.2|200
1761068100000|2025-10-21 17:35:00|12983.7|12982.1|12984|12982.4|12984.4|12982.8|12983.2|12981.6|191
1761068400000|2025-10-21 17:40:00|12984.1|12982.5|12983.5|12981.9|12984.2|12982.6|12983.2|12981.4|172
1761068700000|2025-10-21 17:45:00|12983.6|12982|12983.1|12981.5|12983.9|12982.3|12982.8|12981.2|119
1761069000000|2025-10-21 17:50:00|12983.2|12981.6|12983.4|12981.8|12984.2|12982.6|12982.8|12981.2|175
1761069300000|2025-10-21 17:55:00|12983.3|12981.7|12983.3|12981.7|12984.3|12982.3|12982.7|12981.1|172
1761069600000|2025-10-21 18:00:00|12983.2|12981.6|12981.8|12980.2|12983.2|12981.6|12980.4|12978.8|193
1761069900000|2025-10-21 18:05:00|12981.7|12980.1|12982|12980.4|12982.3|12980.7|12980.8|12978.9|165
1761070200000|2025-10-21 18:10:00|12982.1|12980.5|12981.1|12979.5|12982.5|12980.9|12981|12979.4|112
1761070500000|2025-10-21 18:15:00|12981.2|12979.6|12983|12981.4|12983.2|12981.6|12980.7|12979.1|135
1761070800000|2025-10-21 18:20:00|12983.1|12981.5|12982.8|12981.2|12983.4|12981.8|12982.7|12981.1|120
1761071100000|2025-10-21 18:25:00|12982.9|12981.3|12982.9|12981.3|12983.4|12981.8|12982.1|12980.5|85
1761071400000|2025-10-21 18:30:00|12982.8|12981.2|12981.7|12980.1|12983|12981.2|12981.5|12979.5|133
1761071700000|2025-10-21 18:35:00|12981.8|12980.2|12981.5|12979.9|12982.4|12980.8|12981.4|12979.8|88
1761072000000|2025-10-21 18:40:00|12981.4|12979.8|12982.8|12981.2|12983.2|12981.3|12981.4|12979.3|129
1761072300000|2025-10-21 18:45:00|12982.9|12981.3|12982.4|12980.8|12983.4|12981.8|12982.3|12979.9|115
1761072600000|2025-10-21 18:50:00|12982.5|12980.9|12982.8|12981.2|12983|12981.4|12981.8|12980.2|95
1761072900000|2025-10-21 18:55:00|12982.7|12981.1|12983.8|12982.2|12983.9|12982.3|12982.1|12980.5|140
1761073200000|2025-10-21 19:00:00|12983.7|12982.1|12982.7|12981.1|12983.9|12982.3|12982.5|12980.9|102
1761073500000|2025-10-21 19:05:00|12982.6|12981|12982.9|12981.3|12983.1|12981.5|12982.5|12980.9|69
1761073800000|2025-10-21 19:10:00|12983|12981.4|12983.5|12981.9|12984.2|12982.5|12982.7|12981.1|112
1761074100000|2025-10-21 19:15:00|12983.4|12981.8|12983.7|12982.1|12984.2|12982.4|12983.4|12981.4|78
1761074400000|2025-10-21 19:20:00|12983.6|12982|12984.2|12981.8|12984.2|12982.2|12982.9|12981|85
1761074700000|2025-10-21 19:25:00|12983.7|12982.1|12984.8|12983.2|12984.9|12983.3|12983.7|12981.7|101
1761075000000|2025-10-21 19:30:00|12984.9|12983.3|12983.6|12982|12985.3|12983.7|12983.5|12981.9|89
1761075300000|2025-10-21 19:35:00|12983.5|12981.9|12983.4|12981.8|12984.1|12982|12982.9|12981.3|40
1761075600000|2025-10-21 19:40:00|12983.3|12981.7|12983|12981.4|12984.3|12982.5|12982.9|12980.9|55
1761075900000|2025-10-21 19:45:00|12983.1|12981.5|12982.8|12981.2|12983.4|12981.7|12982.7|12981|61
1761076200000|2025-10-21 19:50:00|12982.9|12981.3|12982.7|12981.1|12983|12981.4|12982.3|12980.7|59
1761076500000|2025-10-21 19:55:00|12982.6|12981|12983.9|12982.3|12984.7|12982.7|12982.4|12980.8|87
1761076800000|2025-10-21 20:00:00|12984|12982.4|12985.2|12983.6|12985.9|12983.6|12984|12982.4|93
1761077100000|2025-10-21 20:05:00|12985.3|12983.7|12986|12983.6|12986|12984|12985.1|12983|55
1761077400000|2025-10-21 20:10:00|12985.6|12984|12986.2|12984.6|12986.5|12984.6|12985.3|12983.5|36
1761077700000|2025-10-21 20:15:00|12986.6|12984.2|12986.2|12983.8|12986.8|12984.7|12985.9|12983.8|48
1761078000000|2025-10-21 20:20:00|12986.3|12983.9|12986.3|12983.9|12986.4|12984.3|12985.8|12983.8|30
1761078300000|2025-10-21 20:25:00|12985.9|12984.3|12986.4|12984|12987|12984.3|12985.8|12983|24
1761078600000|2025-10-21 20:30:00|12986.3|12983.9|12987|12984|12987.5|12984.7|12986.3|12983.5|31
1761078900000|2025-10-21 20:35:00|12987.6|12983.4|12987.4|12985|12987.7|12985|12986.6|12983.3|23
1761079200000|2025-10-21 20:40:00|12987.5|12985.1|12986.7|12983.3|12989.1|12985.1|12986.2|12983.2|42
1761079500000|2025-10-21 20:45:00|12986.6|12983.4|12986.8|12983.2|12989|12983.8|12986.2|12981|32
1761079800000|2025-10-21 20:50:00|12986.9|12983.1|12989.2|12980.8|12989.2|12983.3|12986.7|12980.8|40
1761080100000|2025-10-21 20:55:00|12987.4|12980.9|12989|12981.9|12991.1|12984|12986.8|12979.9|55
1761080400000|2025-10-21 21:00:00|12989.1|12980.5|12985.9|12969.9|12990.5|12980.5|12985.9|12969.9|10
1761080700000|2025-10-21 21:05:00|12987.6|12971.6|12987.6|12971.6|12988|12972|12987.2|12971.2|351
1761081000000|2025-10-21 21:10:00|12987.5|12971.5|12986.2|12970.2|12988.7|12972.7|12985.6|12969.6|36
1761081300000|2025-10-21 21:15:00|12987.7|12971.7|12985.9|12969.9|12988|12972|12985.9|12969.9|50
1761081600000|2025-10-21 21:20:00|12986|12970|12986.9|12970.9|12988.1|12972.1|12985.6|12969.6|41
1761081900000|2025-10-21 21:25:00|12986.2|12970.2|12986|12970|12988.7|12972.7|12985.9|12969.9|70
1761082200000|2025-10-21 21:30:00|12985.9|12969.9|12989.8|12973.8|12990|12974|12985.9|12969.9|49
1761082500000|2025-10-21 21:35:00|12990|12974|12989.7|12973.7|12990.1|12974.1|12989|12973|90
1761082800000|2025-10-21 21:40:00|12989.8|12973.8|12989.8|12973.8|12990.1|12974.1|12988.9|12972.9|78
1761083100000|2025-10-21 21:45:00|12989.4|12973.4|12988.9|12973.3|12989.9|12973.9|12987|12971.8|106
1761083400000|2025-10-21 21:50:00|12989|12973.4|12988.1|12972.1|12989.7|12975.2|12988|12972|95
1761083700000|2025-10-21 21:55:00|12987.9|12971.9|12988.5|12972.5|12989.1|12973.1|12986.9|12970.9|73
1761084000000|2025-10-21 22:00:00|12988.2|12972.2|12987.3|12976.8|12989.2|12977.6|12986.4|12970.5|205
1761084300000|2025-10-21 22:05:00|12987.2|12976.9|12986.2|12977.8|12987.2|12978|12986|12976.9|45
1761084600000|2025-10-21 22:10:00|12986.1|12977.9|12985.8|12978.2|12988.8|12978.9|12985.8|12976.1|129
1761084900000|2025-10-21 22:15:00|12986.1|12977.9|12986.9|12979.3|12987.3|12981.2|12985.6|12977.6|95
1761085200000|2025-10-21 22:20:00|12987|12979.2|12984.3|12979.7|12987|12980.4|12984.1|12978.7|118
1761085500000|2025-10-21 22:25:00|12985.1|12979|12985.9|12979.1|12986|12980.5|12983.4|12978|86
1761085800000|2025-10-21 22:30:00|12986|12979.6|12984.4|12980.6|12986|12980.6|12984.4|12979.3|84
1761086100000|2025-10-21 22:35:00|12984.3|12980.7|12985.6|12979.5|12986.8|12980.7|12984.3|12979.4|63
1761086400000|2025-10-21 22:40:00|12985.5|12979.4|12984.6|12980.5|12986.8|12980.6|12984.4|12979.4|58
1761086700000|2025-10-21 22:45:00|12984.5|12979.4|12985.6|12979.4|12985.7|12980.6|12984.4|12979.3|90
1761087000000|2025-10-21 22:50:00|12985.5|12979.5|12985.9|12979.3|12985.9|12980.6|12984.4|12979.3|60
1761087300000|2025-10-21 22:55:00|12984.7|12980.2|12985.7|12981.3|12986.4|12981.4|12984.6|12979.1|76
1761087600000|2025-10-21 23:00:00|12986.3|12981.4|12985.7|12982.3|12986.9|12982.7|12985.4|12981.2|80
1761087900000|2025-10-21 23:05:00|12985.8|12982.2|12985.5|12981.5|12986.1|12982.3|12985.4|12981.1|54
1761088200000|2025-10-21 23:10:00|12986.1|12981.7|12985.7|12982.3|12986.2|12982.3|12985.6|12980.9|42
1761088500000|2025-10-21 23:15:00|12985.8|12982.2|12986.9|12983.1|12986.9|12983.3|12985.7|12982|52
1761088800000|2025-10-21 23:20:00|12986.8|12982.9|12986.6|12982.3|12987.9|12983.6|12986.6|12982.1|95
1761089100000|2025-10-21 23:25:00|12986.8|12982.2|12987.3|12982.1|12987.5|12982.3|12986.7|12982|89
1761089400000|2025-10-21 23:30:00|12986.9|12982.2|12986.5|12983.2|12987.2|12983.7|12986.1|12982.2|66
1761089700000|2025-10-21 23:35:00|12986.6|12983.3|12985.8|12982.3|12986.7|12983.9|12985.6|12981.4|81
1761090000000|2025-10-21 23:40:00|12985.9|12982.1|12984.1|12981.7|12986|12983.2|12984.1|12981.2|54
1761090300000|2025-10-21 23:45:00|12984|12981.6|12985.5|12982.4|12985.7|12982.8|12984|12981.3|120
1761090600000|2025-10-21 23:50:00|12985.1|12982.7|12986.1|12983.7|12986.6|12983.8|12985.1|12982.4|150
1761090900000|2025-10-21 23:55:00|12985.9|12982.4|12986.4|12984|12986.7|12984.2|12985.5|12982.3|176
1761091200000|2025-10-22 00:00:00|12986.1|12983.7|12985.1|12982.7|12986.3|12983.9|12984.1|12981.7|288
1761091500000|2025-10-22 00:05:00|12985.2|12982.8|12988.4|12986|12988.8|12986.4|12985|12982.6|230
1761091800000|2025-10-22 00:10:00|12988.3|12985.9|12984.3|12982.7|12988.7|12986.3|12984.3|12982.7|187
1761092100000|2025-10-22 00:15:00|12984.4|12982.8|12984.3|12981.9|12985.9|12984.3|12983.6|12981.8|118
1761092400000|2025-10-22 00:20:00|12984.2|12981.8|12982.9|12981.3|12984.3|12982.3|12982.8|12980.7|144
1761092700000|2025-10-22 00:25:00|12983|12981.4|12982.5|12980.9|12983.9|12982.2|12982|12980.4|154
1761093000000|2025-10-22 00:30:00|12982.3|12980.7|12981.2|12979.6|12982.8|12981.2|12981.1|12979.5|172
1761093300000|2025-10-22 00:35:00|12981.1|12979.5|12981.5|12979.9|12982.3|12980.4|12980.6|12978.8|155
1761093600000|2025-10-22 00:40:00|12981.6|12980|12982.4|12980.8|12982.8|12981.2|12981.2|12979.4|151
1761093900000|2025-10-22 00:45:00|12982.3|12980.7|12980.1|12978.5|12982.5|12980.9|12979.5|12977.9|158
1761094200000|2025-10-22 00:50:00|12980.3|12978.7|12981.3|12978.9|12981.3|12979.4|12979.4|12977.8|144
1761094500000|2025-10-22 00:55:00|12981.2|12978.8|12981.8|12980.2|12982.2|12980.3|12980.6|12978.8|151
1761094800000|2025-10-22 01:00:00|12981.7|12980.1|12979.4|12977.8|12982.7|12981.1|12979.2|12977.6|134
1761095100000|2025-10-22 01:05:00|12979.6|12978|12978.2|12975.8|12980|12978.2|12976.3|12974.7|160
1761095400000|2025-10-22 01:10:00|12978.1|12975.7|12979.3|12976.9|12979.6|12977.3|12977.1|12974.7|198
1761095700000|2025-10-22 01:15:00|12979.2|12976.8|12981.6|12979.2|12981.6|12979.7|12978.9|12976.5|203
1761096000000|2025-10-22 01:20:00|12981.7|12979.3|12980.6|12979|12982.2|12980.5|12980.2|12978.6|120
1761096300000|2025-10-22 01:25:00|12980.7|12979.1|12982.5|12980.9|12982.8|12981.2|12980.5|12978.3|113
1761096600000|2025-10-22 01:30:00|12982.7|12981.1|12981.8|12979.4|12983.3|12981.7|12980.2|12978.6|186
1761096900000|2025-10-22 01:35:00|12981.9|12979.5|12982|12980.4|12982.2|12980.6|12981.2|12979.5|152
1761097200000|2025-10-22 01:40:00|12981.9|12980.3|12981.8|12980.2|12983.7|12982.1|12981.8|12980.2|175
1761097500000|2025-10-22 01:45:00|12981.7|12980.1|12980.9|12979.3|12981.8|12980.2|12980.2|12978.6|145
1761097800000|2025-10-22 01:50:00|12980.8|12979.2|12981.3|12979.7|12981.6|12980|12980.2|12978.6|115
1761098100000|2025-10-22 01:55:00|12981.4|12979.8|12980.5|12978.9|12982.1|12980.5|12979.8|12978.2|139
1761098400000|2025-10-22 02:00:00|12980.4|12978.8|12979.4|12977.8|12980.5|12978.9|12979.2|12977.6|126
1761098700000|2025-10-22 02:05:00|12979.3|12977.7|12979|12977.4|12980|12978.4|12978.8|12977.2|119
1761099000000|2025-10-22 02:10:00|12979.1|12977.5|12975.8|12974.2|12979.1|12977.5|12975|12973.4|144
1761099300000|2025-10-22 02:15:00|12975.7|12974.1|12975|12973.4|12975.9|12974.1|12974|12972.4|121
1761099600000|2025-10-22 02:20:00|12974.9|12973.3|12973.3|12971.7|12974.9|12973.3|12973.2|12971.6|84
1761099900000|2025-10-22 02:25:00|12973.2|12971.6|12975.7|12974.1|12976|12974.4|12973.2|12971.6|94
1761100200000|2025-10-22 02:30:00|12975.6|12974|12975.9|12974.3|12976.3|12974.7|12975.1|12973.5|129
1761100500000|2025-10-22 02:35:00|12975.8|12974.2|12975.8|12974.2|12976.2|12974.6|12975.1|12973.5|84
1761100800000|2025-10-22 02:40:00|12975.7|12974.1|12973.7|12972.1|12975.9|12974.3|12973.7|12972.1|53
1761101100000|2025-10-22 02:45:00|12973.6|12972|12973.8|12972.2|12974.7|12972.8|12973.2|12971.3|122
1761101400000|2025-10-22 02:50:00|12973.7|12972.1|12974.5|12972.1|12974.8|12972.9|12973.7|12971.6|94
1761101700000|2025-10-22 02:55:00|12974.7|12972.3|12975|12973.4|12975.2|12973.6|12974|12972.1|105
1761102000000|2025-10-22 03:00:00|12975.2|12973.6|12977.3|12975.7|12977.4|12975.8|12975|12973.4|72
1761102300000|2025-10-22 03:05:00|12977.2|12975.6|12977|12975.4|12977.3|12975.7|12976.3|12974.7|103
1761102600000|2025-10-22 03:10:00|12977.1|12975.5|12977.2|12974.8|12977.5|12975.7|12976.4|12974.5|86
1761102900000|2025-10-22 03:15:00|12977.3|12974.9|12978|12976.4|12978.3|12976.7|12976.5|12974.8|108
1761103200000|2025-10-22 03:20:00|12978.1|12976.5|12981.4|12979.8|12981.9|12980.3|12978.1|12976.5|144
1761103500000|2025-10-22 03:25:00|12981.3|12979.7|12981.7|12980.1|12982.2|12980.6|12981.3|12979.7|89
1761103800000|2025-10-22 03:30:00|12981.9|12980.3|12980.3|12978.7|12982.1|12980.5|12980.2|12978.5|124
1761104100000|2025-10-22 03:35:00|12980.4|12978.8|12979.1|12977.5|12980.4|12978.8|12979.1|12977.4|132
1761104400000|2025-10-22 03:40:00|12979|12977.4|12978.9|12977.3|12979.5|12977.9|12978.6|12977|114
1761104700000|2025-10-22 03:45:00|12979|12977.4|12979.4|12977.8|12979.8|12978.2|12979|12977.4|119
1761105000000|2025-10-22 03:50:00|12979.5|12977.9|12979.7|12978.1|12980.2|12978.3|12979.3|12977.5|146
1761105300000|2025-10-22 03:55:00|12979.8|12978.2|12979.3|12977.7|12980.3|12978.7|12978.9|12977.3|146
1761105600000|2025-10-22 04:00:00|12979.2|12977.6|12978|12976.4|12979.3|12977.7|12977|12975.3|148
1761105900000|2025-10-22 04:05:00|12978.2|12976.6|12978.4|12976.8|12978.7|12977.1|12978|12976.1|135
1761106200000|2025-10-22 04:10:00|12978.6|12977|12978.4|12976.8|12979.5|12977.9|12978.2|12976.4|85
1761106500000|2025-10-22 04:15:00|12978.3|12976.7|12977.7|12976.1|12978.7|12976.8|12977.5|12975.6|90
1761106800000|2025-10-22 04:20:00|12977.6|12976|12978.6|12977|12979.5|12977.5|12977.6|12975.5|113
1761107100000|2025-10-22 04:25:00|12978.7|12977.1|12978.5|12976.9|12979.4|12977.5|12978.4|12976.4|120
1761107400000|2025-10-22 04:30:00|12978.6|12977|12977.6|12976|12978.6|12977|12977.3|12975.7|119
1761107700000|2025-10-22 04:35:00|12977.5|12975.9|12977.4|12975.8|12977.7|12976.1|12977.3|12975.7|64
1761108000000|2025-10-22 04:40:00|12977.3|12975.7|12976.9|12975.3|12977.5|12975.9|12976.7|12975.1|67
1761108300000|2025-10-22 04:45:00|12976.8|12975.2|12978.1|12976.5|12978.2|12976.6|12976.7|12974.8|80
1761108600000|2025-10-22 04:50:00|12978|12976.4|12977|12975.4|12978|12976.4|12976.7|12975.1|58
1761108900000|2025-10-22 04:55:00|12977.1|12975.5|12976.7|12975.1|12977.3|12975.7|12976.5|12974.9|82
1761109200000|2025-10-22 05:00:00|12976.6|12975|12975.1|12973.5|12976.6|12975|12975|12973.4|116
1761109500000|2025-10-22 05:05:00|12975.2|12973.6|12973.5|12971.9|12975.2|12973.6|12972.7|12971|91
1761109800000|2025-10-22 05:10:00|12973.4|12971.8|12973.5|12971.9|12974.3|12972.6|12973.3|12971.4|100
1761110100000|2025-10-22 05:15:00|12973.4|12971.8|12973.2|12971.6|12974.2|12972.2|12973.1|12971.2|86
1761110400000|2025-10-22 05:20:00|12973.3|12971.7|12973|12971.4|12974.2|12972.6|12973|12971.4|121
1761110700000|2025-10-22 05:25:00|12973.2|12971.6|12973.4|12971.8|12974.1|12972.1|12973|12971.3|127
1761111000000|2025-10-22 05:30:00|12973.5|12971.9|12973.3|12971.7|12974|12972|12973.1|12971.4|121
1761111300000|2025-10-22 05:35:00|12973.4|12971.8|12973.8|12972.2|12973.9|12972.3|12972.9|12971.3|86
1761111600000|2025-10-22 05:40:00|12973.7|12972.1|12975.3|12973.7|12975.5|12973.9|12973.7|12972.1|126
1761111900000|2025-10-22 05:45:00|12975.2|12973.6|12975.8|12974.2|12976.1|12974.5|12975.2|12973.6|157
1761112200000|2025-10-22 05:50:00|12975.7|12974.1|12975.3|12973.7|12975.8|12974.1|12974.9|12973.3|64
1761112500000|2025-10-22 05:55:00|12975.4|12973.8|12975.9|12974.3|12976.9|12975.3|12975.1|12973.1|121
1761112800000|2025-10-22 06:00:00|12977.5|12975.9|12979|12977.4|12980.8|12979.2|12977.5|12975.9|258
1761113100000|2025-10-22 06:05:00|12979.1|12977.5|12979.6|12978|12979.9|12978.3|12977.8|12976.2|256
1761113400000|2025-10-22 06:10:00|12979.1|12977.5|12977.5|12975.9|12979.4|12977.8|12976.7|12975.1|231
1761113700000|2025-10-22 06:15:00|12977.6|12976|12979.3|12977.7|12979.9|12978.3|12977.6|12976|230
1761114000000|2025-10-22 06:20:00|12979.2|12977.6|12977.4|12975.8|12980.3|12978.7|12977.4|12975.8|215
1761114300000|2025-10-22 06:25:00|12977.5|12975.9|12976.8|12975.2|12977.8|12976.2|12975.8|12974.2|298
1761114600000|2025-10-22 06:30:00|12976.9|12975.3|12976.2|12974.6|12977.6|12976|12975.4|12973.8|270
1761114900000|2025-10-22 06:35:00|12976.3|12974.7|12976.2|12974.6|12976.4|12974.8|12974.4|12972.8|176
1761115200000|2025-10-22 06:40:00|12976.3|12974.7|12976|12973.6|12976.8|12975.2|12974.7|12973.1|208
1761115500000|2025-10-22 06:45:00|12975.9|12973.5|12977|12975.4|12977.4|12975.4|12974.7|12973.1|215
1761115800000|2025-10-22 06:50:00|12976.9|12975.3|12975.4|12973.8|12977.5|12975.9|12974.4|12972.8|177
1761116100000|2025-10-22 06:55:00|12975.3|12973.7|12976.7|12975.1|12977.8|12976.2|12975.2|12973.6|258
1761116400000|2025-10-22 07:00:00|12976.4|12974.8|12976.8|12975.2|12977.4|12975.8|12975.4|12973.8|324
1761116700000|2025-10-22 07:05:00|12976.9|12975.3|12981.7|12980.1|12982.2|12980.6|12976.7|12975.1|295
1761117000000|2025-10-22 07:10:00|12981.6|12980|12983.2|12981.6|12983.9|12981.8|12980.9|12979.3|274
1761117300000|2025-10-22 07:15:00|12983.1|12981.5|12983.5|12981.9|12985.3|12982.9|12982.5|12980.9|230
1761117600000|2025-10-22 07:20:00|12983.6|12982|12983.9|12982.3|12984.6|12982.7|12981.6|12980|212
1761117900000|2025-10-22 07:25:00|12984|12982.4|12983.1|12981.5|12985.2|12983.1|12982.5|12980.9|216
1761118200000|2025-10-22 07:30:00|12983.2|12981.6|12982.3|12980.7|12983.2|12981.6|12981.2|12979.6|176
1761118500000|2025-10-22 07:35:00|12982.4|12980.8|12981.4|12979.8|12982.4|12980.8|12980.7|12979.1|181
1761118800000|2025-10-22 07:40:00|12981.5|12979.9|12981.4|12979.8|12981.6|12980|12980.2|12978.6|159
1761119100000|2025-10-22 07:45:00|12981.3|12979.7|12980.2|12978.6|12982.1|12980.1|12979.9|12978.3|145
1761119400000|2025-10-22 07:50:00|12980.1|12978.5|12981.3|12979.7|12981.5|12979.9|12979.3|12977.7|204
1761119700000|2025-10-22 07:55:00|12981.4|12979.8|12983.7|12982.1|12983.7|12982.1|12980.3|12978.7|235
1761120000000|2025-10-22 08:00:00|12983.8|12982.2|12987.4|12985.8|12987.5|12985.9|12983.5|12981.9|253
1761120300000|2025-10-22 08:05:00|12987.3|12985.7|12988|12986.4|12988.5|12986.9|12986.1|12984.5|211
1761120600000|2025-10-22 08:10:00|12987.9|12986.3|12988.8|12987.2|12989.2|12987.6|12987.1|12985.5|191
1761120900000|2025-10-22 08:15:00|12988.7|12987.1|12988.4|12986.8|12989.3|12987.7|12987.3|12985.7|272
1761121200000|2025-10-22 08:20:00|12988.5|12986.9|12983.8|12982.2|12988.9|12987.3|12983.5|12981.5|223
1761121500000|2025-10-22 08:25:00|12983.9|12982.3|12984.7|12983.1|12984.9|12983.3|12983.8|12982.2|186
1761121800000|2025-10-22 08:30:00|12984.8|12983.2|12987.3|12985.7|12987.7|12986.1|12984.7|12983.1|200
1761122100000|2025-10-22 08:35:00|12987.5|12985.9|12986.8|12985.2|12988.4|12986.8|12986.8|12985.2|201
1761122400000|2025-10-22 08:40:00|12986.9|12985.3|12987.5|12985.9|12988|12986.4|12986.2|12984.6|156
1761122700000|2025-10-22 08:45:00|12987.7|12986.1|12986.6|12985|12987.9|12986.3|12985.6|12984|215
1761123000000|2025-10-22 08:50:00|12986.7|12985.1|12984.6|12983|12986.7|12985.1|12984.4|12982.8|171
1761123300000|2025-10-22 08:55:00|12984.7|12983.1|12985.3|12983.7|12985.3|12983.7|12982.9|12981.3|194
1761123600000|2025-10-22 09:00:00|12985.5|12983.9|12983.9|12982.3|12985.7|12984.1|12983.9|12982.3|194
1761123900000|2025-10-22 09:05:00|12983.8|12982.2|12982.5|12980.9|12984|12982.2|12981.9|12980.3|186
1761124200000|2025-10-22 09:10:00|12982.6|12981|12983.8|12982.2|12983.8|12982.2|12981.8|12980.2|181
1761124500000|2025-10-22 09:15:00|12983.9|12982.3|12985.7|12983.3|12986.1|12984.5|12983.8|12982.2|190
1761124800000|2025-10-22 09:20:00|12985.6|12983.2|12986.3|12983.9|12987.5|12985.1|12985.3|12982.9|164
1761125100000|2025-10-22 09:25:00|12986.4|12984|12984.5|12982.9|12986.4|12984|12984.2|12982.6|158
1761125400000|2025-10-22 09:30:00|12984.6|12983|12985.3|12983.7|12985.3|12983.7|12983.6|12982|186
1761125700000|2025-10-22 09:35:00|12985.2|12983.6|12986.9|12984.5|12987.1|12984.7|12984.7|12982.7|172
1761126000000|2025-10-22 09:40:00|12986.6|12985|12987.7|12986.1|12987.7|12986.1|12985.8|12984.2|147
1761126300000|2025-10-22 09:45:00|12987.8|12986.2|12987.4|12985.8|12988.4|12986.8|12986.8|12985.2|148
1761126600000|2025-10-22 09:50:00|12987.5|12985.9|12987.8|12986.2|12988.2|12986.6|12987.4|12985.6|153
1761126900000|2025-10-22 09:55:00|12987.7|12986.1|12987.7|12985.3|12988.5|12986.8|12986.9|12985.1|153
1761127200000|2025-10-22 10:00:00|12987.8|12985.4|12986.2|12983.8|12987.8|12985.4|12985.4|12983.7|159
1761127500000|2025-10-22 10:05:00|12986.3|12983.9|12986.9|12985.3|12987.4|12985.5|12986.2|12983.8|131
1761127800000|2025-10-22 10:10:00|12987|12985.4|12987.1|12985.5|12988.3|12986.7|12987|12985.4|159
1761128100000|2025-10-22 10:15:00|12987|12985.4|12988.5|12986.9|12988.5|12986.9|12986.9|12985.3|154
1761128400000|2025-10-22 10:20:00|12988.4|12986.8|12988.5|12986.9|12990.3|12988.7|12988.4|12986.8|137
1761128700000|2025-10-22 10:25:00|12988.4|12986.8|12989.2|12986.8|12990.3|12987.9|12988.3|12986.7|150
1761129000000|2025-10-22 10:30:00|12989.1|12986.7|12989.2|12986.8|12989.8|12987.6|12988.7|12986.3|110
1761129300000|2025-10-22 10:35:00|12989.1|12986.7|12989.1|12986.7|12990.2|12988.3|12988.3|12985.9|165
1761129600000|2025-10-22 10:40:00|12989.2|12986.8|12991|12988.6|12991.9|12989.6|12988.9|12986.5|193
1761129900000|2025-10-22 10:45:00|12991.1|12988.7|12990.3|12988.7|12991.2|12989.2|12989.7|12987.5|146
1761130200000|2025-10-22 10:50:00|12990|12988.4|12991.7|12990.1|12991.7|12990.1|12989.3|12987.7|177
1761130500000|2025-10-22 10:55:00|12991.8|12990.2|12992.8|12991.2|12993|12991.4|12991.2|12989.6|142
1761130800000|2025-10-22 11:00:00|12992.9|12991.3|12992.7|12991.1|12993.5|12991.8|12992.2|12990.5|161
1761131100000|2025-10-22 11:05:00|12992.5|12990.9|12992.3|12990.7|12993|12990.9|12990.8|12988.5|164
1761131400000|2025-10-22 11:10:00|12992.4|12990.8|12991.6|12990|12993.1|12991.5|12991.6|12989.7|173
1761131700000|2025-10-22 11:15:00|12991.7|12990.1|12991.7|12990.1|12992.2|12990.6|12991|12989.4|154
1761132000000|2025-10-22 11:20:00|12991.8|12990.2|12991.7|12990.1|12992.6|12991|12990.7|12989.1|167
1761132300000|2025-10-22 11:25:00|12991.8|12990.2|12993.5|12991.9|12993.6|12992|12991.1|12989.5|189
1761132600000|2025-10-22 11:30:00|12993.6|12992|12993.7|12992.1|12993.8|12992.2|12991.9|12990|216
1761132900000|2025-10-22 11:35:00|12993.6|12992|12992.8|12991.2|12993.7|12992.1|12991.6|12989.6|160
1761133200000|2025-10-22 11:40:00|12992.7|12991.1|12992.8|12990.4|12994|12992.4|12992.7|12990.4|196
1761133500000|2025-10-22 11:45:00|12992.9|12990.5|12992.8|12991.2|12993.9|12992.3|12992|12990|169
1761133800000|2025-10-22 11:50:00|12992.7|12991.1|12991.5|12989.9|12992.7|12991.1|12991|12988.9|173
1761134100000|2025-10-22 11:55:00|12991.4|12989.8|12993.2|12990.8|12993.3|12991.5|12991.4|12989.8|206
1761134400000|2025-10-22 12:00:00|12993.1|12990.7|12990.2|12988.6|12993.4|12991.8|12989.2|12987.4|288
1761134700000|2025-10-22 12:05:00|12990.1|12988.5|12991.3|12989.7|12992.1|12990.2|12989.7|12987.9|198
1761135000000|2025-10-22 12:10:00|12991.2|12989.6|12988.6|12987|12991.3|12989.7|12988.6|12987|170
1761135300000|2025-10-22 12:15:00|12988.7|12987.1|12990.3|12988.7|12991.3|12989.1|12987.9|12986.3|160
1761135600000|2025-10-22 12:20:00|12990.4|12988.8|12991.8|12990.2|12993.4|12991.3|12990.2|12988.4|210
1761135900000|2025-10-22 12:25:00|12991.6|12990|12989.3|12987.7|12992.1|12990.3|12989.3|12987.5|192
1761136200000|2025-10-22 12:30:00|12989.2|12987.6|12990.4|12988.8|12990.6|12989|12988.7|12987.1|178
1761136500000|2025-10-22 12:35:00|12990.3|12988.7|12992.3|12990.7|12992.3|12990.7|12989.4|12987.8|192
1761136800000|2025-10-22 12:40:00|12992.4|12990.8|12994.4|12992.8|12994.6|12993|12991.8|12990.2|178
1761137100000|2025-10-22 12:45:00|12994.3|12992.7|12995.1|12993.5|12996.1|12994.5|12993.9|12992.3|251
1761137400000|2025-10-22 12:50:00|12995|12993.4|12991.6|12990|12995.4|12993.8|12991.3|12989.7|265
1761137700000|2025-10-22 12:55:00|12991.2|12989.6|12992.3|12990.7|12992.6|12991|12989.5|12987.9|268
1761138000000|2025-10-22 13:00:00|12992.4|12990.8|12989.3|12987.7|12992.5|12990.9|12989.1|12987.5|259
1761138300000|2025-10-22 13:05:00|12989.4|12987.8|12991.8|12990.2|12993.3|12991.7|12989.1|12987.5|262
1761138600000|2025-10-22 13:10:00|12991.7|12990.1|12991.9|12990.3|12992.2|12990.6|12990.3|12988.7|229
1761138900000|2025-10-22 13:15:00|12991.8|12990.2|12990.9|12989.3|12992.7|12991.1|12989.9|12988.3|222
1761139200000|2025-10-22 13:20:00|12990.8|12989.2|12994|12991.6|12994.4|12992.2|12990.7|12989.1|209
1761139500000|2025-10-22 13:25:00|12993.9|12991.5|12991.2|12989.6|12994.1|12992|12990.7|12989.1|237
1761139800000|2025-10-22 13:30:00|12991.5|12989.9|12988.8|12987.2|12992.1|12990.1|12988.7|12987.1|270
1761140100000|2025-10-22 13:35:00|12988.9|12987.3|12985|12983.4|12989.3|12987.7|12984.9|12982.9|267
1761140400000|2025-10-22 13:40:00|12985.1|12983.5|12987.5|12985.1|12987.5|12985.3|12984.7|12982.7|239
1761140700000|2025-10-22 13:45:00|12987.4|12985|12986.9|12984.5|12988.6|12987|12986|12984.4|291
1761141000000|2025-10-22 13:50:00|12987|12984.6|12985.9|12984.3|12988|12986.4|12985.8|12983.7|231
1761141300000|2025-10-22 13:55:00|12986.4|12984.8|12986.2|12983.8|12986.9|12985.3|12985.4|12983.5|271
1761141600000|2025-10-22 14:00:00|12986.3|12983.9|12983|12981.4|12986.3|12983.9|12982.1|12980.5|298
1761141900000|2025-10-22 14:05:00|12982.9|12981.3|12984.4|12982.8|12984.9|12983.3|12982.9|12981.3|280
1761142200000|2025-10-22 14:10:00|12984.6|12983|12983.6|12982|12985.5|12983.9|12983.5|12981.9|280
1761142500000|2025-10-22 14:15:00|12983.7|12982.1|12983.9|12982.3|12984.8|12983.2|12982.7|12981.1|277
1761142800000|2025-10-22 14:20:00|12983.8|12982.2|12983.4|12981.8|12984.2|12982.6|12982.2|12980.6|220
1761143100000|2025-10-22 14:25:00|12983.3|12981.7|12982.4|12980.8|12984.4|12982.8|12982.2|12980.6|238
1761143400000|2025-10-22 14:30:00|12982.7|12981.1|12984.1|12982.5|12984.7|12983.1|12982.4|12980.8|263
1761143700000|2025-10-22 14:35:00|12984.2|12982.6|12985.1|12982.7|12985.4|12983.2|12983.1|12981.5|203
1761144000000|2025-10-22 14:40:00|12985.2|12982.8|12985.7|12984.1|12986.5|12984.8|12983.9|12982.3|253
1761144300000|2025-10-22 14:45:00|12985.6|12984|12986.3|12984.7|12988|12986.1|12985.6|12983.9|259
1761144600000|2025-10-22 14:50:00|12986.2|12984.6|12984|12982.4|12987.2|12985.1|12983.9|12981.8|231
1761144900000|2025-10-22 14:55:00|12984.1|12982.5|12981.8|12980.2|12984.9|12983.3|12981.3|12979.7|205
1761145200000|2025-10-22 15:00:00|12981.9|12980.3|12977.7|12976.1|12982|12980.4|12976.3|12974.7|267
1761145500000|2025-10-22 15:05:00|12977.8|12976.2|12975.8|12974.2|12979|12977.4|12975.3|12973.7|324
1761145800000|2025-10-22 15:10:00|12975.9|12974.3|12976.9|12975.3|12977.7|12976.1|12975.8|12974.2|195
1761146100000|2025-10-22 15:15:00|12977|12975.4|12975.7|12974.1|12977.8|12976.2|12975.3|12973.7|260
1761146400000|2025-10-22 15:20:00|12975.6|12974|12977.8|12976.2|12978.9|12977.3|12974.6|12973|162
1761146700000|2025-10-22 15:25:00|12977.7|12976.1|12977.4|12975.8|12978.9|12977.3|12976.9|12975.3|158
1761147000000|2025-10-22 15:30:00|12977.3|12975.7|12976|12974.4|12979.1|12977.5|12975.7|12974.1|258
1761147300000|2025-10-22 15:35:00|12975.9|12974.3|12974.8|12973.2|12976.2|12974.6|12974.3|12972.7|190
1761147600000|2025-10-22 15:40:00|12974.9|12973.3|12974.6|12973|12975|12973.4|12973.2|12971.6|260
1761147900000|2025-10-22 15:45:00|12974.7|12973.1|12975.4|12973.8|12975.8|12973.8|12973.8|12971.8|185
1761148200000|2025-10-22 15:50:00|12975.3|12973.7|12976.4|12974.8|12976.6|12974.9|12975|12973.4|199
1761148500000|2025-10-22 15:55:00|12976.3|12974.7|12975.6|12974|12976.8|12975.2|12974.4|12972.8|194
1761148800000|2025-10-22 16:00:00|12975.5|12973.9|12977.5|12975.1|12978|12975.8|12975.4|12973.5|246
1761149100000|2025-10-22 16:05:00|12977.1|12975.5|12976.1|12973.7|12977.6|12975.7|12974.9|12973.3|184
1761149400000|2025-10-22 16:10:00|12976.2|12973.8|12976.4|12974.8|12978.2|12976.3|12976|12973.7|225
1761149700000|2025-10-22 16:15:00|12976.3|12974.7|12975.4|12973.8|12976.5|12974.9|12974.8|12973.2|166
1761150000000|2025-10-22 16:20:00|12975.5|12973.9|12976.2|12974.6|12976.4|12974.8|12975.3|12973.7|115
1761150300000|2025-10-22 16:25:00|12976.3|12974.7|12975.5|12973.9|12976.3|12974.7|12975.3|12973.7|144
1761150600000|2025-10-22 16:30:00|12975.6|12974|12974|12972.4|12978.7|12977.1|12973.2|12971.6|504
1761150900000|2025-10-22 16:35:00|12973.9|12972.3|12974.6|12973|12975.5|12973.9|12973.2|12971.6|418
1761151200000|2025-10-22 16:40:00|12974.5|12972.9|12975|12973.4|12975.6|12974|12973.5|12971.9|296
1761151500000|2025-10-22 16:45:00|12975.1|12973.5|12974.7|12973.1|12975.5|12973.9|12972.9|12971.3|256
1761151800000|2025-10-22 16:50:00|12974.9|12973.3|12973.3|12971.7|12975.9|12974.3|12973.2|12971.6|270
1761152100000|2025-10-22 16:55:00|12973.1|12971.5|12973.5|12971.1|12973.7|12971.8|12972.4|12970.6|304
1761152400000|2025-10-22 17:00:00|12973.4|12971|12976|12974.4|12976.2|12974.5|12972.8|12970.8|244
1761152700000|2025-10-22 17:05:00|12975.9|12974.3|12975|12973.4|12976.7|12975.1|12975|12973.4|232
1761153000000|2025-10-22 17:10:00|12974.9|12973.3|12974.7|12973.1|12975.9|12974.3|12974.4|12972.8|213
1761153300000|2025-10-22 17:15:00|12974.8|12973.2|12975.2|12973.6|12976.1|12974.5|12974.8|12973.2|242
1761153600000|2025-10-22 17:20:00|12975.1|12973.5|12976.5|12974.9|12977.4|12975.1|12974.6|12972.7|218
1761153900000|2025-10-22 17:25:00|12976.4|12974.8|12976.5|12974.1|12976.8|12975.1|12975.1|12973|262
1761154200000|2025-10-22 17:30:00|12976.6|12974.2|12974.6|12973|12977.6|12976|12974|12972.2|257
1761154500000|2025-10-22 17:35:00|12974.5|12972.9|12975.4|12973|12975.9|12973.5|12974.1|12972.1|202
1761154800000|2025-10-22 17:40:00|12975.5|12973.1|12977.2|12974.8|12977.8|12975.4|12975.2|12972.6|254
1761155100000|2025-10-22 17:45:00|12977.1|12974.7|12975.6|12974|12977.8|12975.4|12975.5|12973.9|179
1761155400000|2025-10-22 17:50:00|12975.4|12973.8|12977.4|12975|12977.7|12976|12975.2|12973|165
1761155700000|2025-10-22 17:55:00|12977.3|12974.9|12976.7|12975.1|12977.7|12975.5|12976.6|12974.7|192
1761156000000|2025-10-22 18:00:00|12976.6|12975|12976.3|12974.7|12977.5|12975.4|12975.7|12974.1|233
1761156300000|2025-10-22 18:05:00|12976.1|12974.5|12977.2|12975.6|12977.6|12976|12976|12974.4|175
1761156600000|2025-10-22 18:10:00|12977.1|12975.5|12977|12975.4|12977.9|12976.3|12976.6|12975|207
1761156900000|2025-10-22 18:15:00|12976.9|12975.3|12978.1|12976.5|12978.7|12977.1|12976.8|12975.2|207
1761157200000|2025-10-22 18:20:00|12978|12976.4|12976.6|12975|12978.1|12976.5|12976.5|12974.9|228
1761157500000|2025-10-22 18:25:00|12976.7|12975.1|12978.1|12975.7|12978.4|12976.4|12976.6|12975|196
1761157800000|2025-10-22 18:30:00|12978.3|12975.9|12977.6|12976|12978.8|12976.8|12977.3|12975.5|202
1761158100000|2025-10-22 18:35:00|12977.5|12975.9|12977.8|12976.2|12978.2|12976.4|12977.2|12975.6|162
1761158400000|2025-10-22 18:40:00|12977.9|12976.3|12980.4|12978.8|12980.6|12978.8|12977.8|12976|189
1761158700000|2025-10-22 18:45:00|12980.3|12978.7|12979.3|12977.7|12980.5|12978.9|12979.2|12977.6|218
1761159000000|2025-10-22 18:50:00|12979.2|12977.6|12979.3|12977.7|12980|12978.4|12979.1|12977.5|164
1761159300000|2025-10-22 18:55:00|12979.5|12977.9|12979.8|12978.2|12979.8|12978.2|12978.6|12977|96
1761159600000|2025-10-22 19:00:00|12979.9|12978.3|12980.1|12978.5|12981.3|12979.7|12979.3|12977.7|186
1761159900000|2025-10-22 19:05:00|12980|12978.4|12979.4|12977.8|12980|12978.4|12978.7|12977.1|148
1761160200000|2025-10-22 19:10:00|12979.3|12977.7|12978.6|12977|12979.7|12978.1|12978.5|12976.6|140
1761160500000|2025-10-22 19:15:00|12978.4|12976.8|12977.6|12976|12978.4|12976.8|12977|12975.4|186
1761160800000|2025-10-22 19:20:00|12977.5|12975.9|12977.4|12975.8|12978.4|12976.5|12977.1|12975.5|128
1761161100000|2025-10-22 19:25:00|12977.5|12975.9|12977.9|12976.3|12978.4|12976.4|12977.2|12975.6|101
1761161400000|2025-10-22 19:30:00|12977.8|12976.2|12977.9|12976.3|12978.8|12977.2|12977.1|12975.5|171
1761161700000|2025-10-22 19:35:00|12978|12976.4|12978|12976.4|12978.6|12977|12977.7|12976.1|124
1761162000000|2025-10-22 19:40:00|12977.9|12976.3|12978.2|12975.8|12978.6|12977|12977.8|12975.6|112
1761162300000|2025-10-22 19:45:00|12977.1|12975.5|12977.5|12975.1|12978.2|12976.6|12977|12975.1|134
1761162600000|2025-10-22 19:50:00|12977.4|12975|12978.7|12977.1|12979|12977.2|12977.3|12975|114
1761162900000|2025-10-22 19:55:00|12978.5|12976.9|12978.8|12977.2|12979.4|12977.6|12978.1|12976.3|93
1761163200000|2025-10-22 20:00:00|12979.2|12976.8|12978.1|12976.5|12979.4|12977.4|12978.1|12976|82
1761163500000|2025-10-22 20:05:00|12978|12976.4|12978.2|12975.8|12978.4|12976.4|12976.9|12975.3|88
1761163800000|2025-10-22 20:10:00|12978.1|12975.7|12977|12975.4|12978.2|12975.8|12977|12975|33
1761164100000|2025-10-22 20:15:00|12977.1|12975.5|12977.5|12975.9|12977.9|12975.9|12977.1|12974.8|56
1761164400000|2025-10-22 20:20:00|12977.4|12975.8|12977.4|12975.8|12977.9|12976|12977.2|12975.2|56
1761164700000|2025-10-22 20:25:00|12977.5|12975.9|12976.9|12975.3|12977.8|12975.9|12976.9|12974.8|39
1761165000000|2025-10-22 20:30:00|12977|12975.4|12977.7|12974.3|12978.5|12975.4|12976.8|12972.7|56
1761165300000|2025-10-22 20:35:00|12977.8|12973.8|12978.3|12974.1|12978.9|12974.3|12977.3|12972.9|94
1761165600000|2025-10-22 20:40:00|12978|12974.2|12977.5|12974.5|12979.1|12974.8|12977.2|12973.8|63
1761165900000|2025-10-22 20:45:00|12977.3|12974.9|12978.6|12973.2|12980|12974.9|12977.1|12971.7|71
1761166200000|2025-10-22 20:50:00|12979.8|12973.1|12979.7|12971.9|12980.5|12974|12977.7|12970.5|42
1761166500000|2025-10-22 20:55:00|12979.8|12972|12988.7|12972.7|12991.1|12975.1|12978.4|12970.2|116
1761166800000|2025-10-22 21:00:00|12988.6|12972.6|12990|12974|12991.8|12975.8|12988.6|12972.6|13
1761167100000|2025-10-22 21:05:00|12990.6|12974.6|12988.7|12972.7|12990.6|12974.6|12988.7|12972.7|19
1761167400000|2025-10-22 21:10:00|12988.9|12972.9|12988.9|12972.9|12990|12974|12988.4|12972.4|52
1761167700000|2025-10-22 21:15:00|12988.8|12972.8|12989.3|12973.3|12989.8|12973.8|12988.7|12972.7|45
1761168000000|2025-10-22 21:20:00|12989.4|12973.4|12988.9|12972.9|12989.7|12973.7|12988.5|12972.5|44
1761168300000|2025-10-22 21:25:00|12989|12973|12988.6|12972.6|12989|12973|12987.9|12971.9|40
1761168600000|2025-10-22 21:30:00|12988.5|12972.5|12984.8|12969.5|12988.9|12972.9|12984.7|12969.2|115
1761168900000|2025-10-22 21:35:00|12985.1|12969.9|12984.9|12971.2|12985.6|12971.6|12983.8|12968.9|163
1761169200000|2025-10-22 21:40:00|12985.2|12970.9|12984.1|12970.8|12987.5|12971.5|12983.6|12970.3|177
1761169500000|2025-10-22 21:45:00|12984|12970.7|12983.3|12969.5|12988|12972|12983.3|12969.5|192
1761169800000|2025-10-22 21:50:00|12983.5|12969.4|12983.1|12968.9|12984.6|12970|12982.1|12968.1|195
1761170100000|2025-10-22 21:55:00|12983.2|12968.5|12984.6|12968.9|12985.1|12969.5|12982.9|12967.1|184
1761170400000|2025-10-22 22:00:00|12983.8|12968.7|12979.6|12969.6|12984.6|12971.4|12979.3|12967.5|217
1761170700000|2025-10-22 22:05:00|12978.8|12969.8|12974.7|12968.4|12979.7|12970.1|12974|12968.2|174
1761171000000|2025-10-22 22:10:00|12974.6|12969|12973.8|12969.1|12975.8|12969.7|12973.7|12968.3|128
1761171300000|2025-10-22 22:15:00|12973.3|12969|12974.9|12969|12975.9|12969|12973.1|12967.8|118
1761171600000|2025-10-22 22:20:00|12974.8|12969.2|12976.5|12970|12977.4|12971.7|12974.6|12969.1|149
1761171900000|2025-10-22 22:25:00|12976.4|12970.1|12975.5|12971.5|12976.8|12971.5|12975.5|12970|150
1761172200000|2025-10-22 22:30:00|12976|12971.4|12977.5|12972.5|12977.6|12972.9|12975.2|12971|114
1761172500000|2025-10-22 22:35:00|12977.6|12972.6|12977.3|12973.7|12978|12973.8|12976.3|12972.1|91
1761172800000|2025-10-22 22:40:00|12977.2|12973.8|12977.9|12973|12977.9|12973.8|12977.2|12972.9|47
1761173100000|2025-10-22 22:45:00|12977.8|12973.2|12978.2|12974.8|12978.9|12975.3|12976.7|12973.1|71
1761173400000|2025-10-22 22:50:00|12978.3|12974.7|12977.8|12973.1|12979.1|12974.9|12977.4|12973|102
1761173700000|2025-10-22 22:55:00|12977.9|12973|12977.9|12972.9|12978|12973.5|12976.3|12971.5|129
1761174000000|2025-10-22 23:00:00|12977.6|12973.3|12977.7|12975.3|12978.6|12975.3|12977.1|12973.3|116
1761174300000|2025-10-22 23:05:00|12978|12974.9|12977.8|12975.4|12978.2|12975.5|12976.9|12974.2|84
1761174600000|2025-10-22 23:10:00|12977.6|12975.2|12979.7|12977.3|12980|12977.4|12977.6|12975.2|88
1761174900000|2025-10-22 23:15:00|12979.6|12977.2|12979.2|12976.8|12980.2|12977.3|12978.7|12975.8|57
1761175200000|2025-10-22 23:20:00|12979.5|12976.5|12978.2|12975.8|12979.5|12976.9|12978.2|12975.8|39
1761175500000|2025-10-22 23:25:00|12978.3|12975.9|12979.7|12977.3|12979.8|12977.4|12978.2|12975.8|40
1761175800000|2025-10-22 23:30:00|12979.6|12977.2|12978.6|12976.2|12979.7|12977.3|12978.5|12976.1|35
1761176100000|2025-10-22 23:35:00|12978.7|12976.3|12978.5|12976.1|12978.7|12976.3|12978.3|12975.9|19
1761176400000|2025-10-22 23:40:00|12978.6|12976.2|12979.5|12977.1|12979.7|12977.3|12978.4|12976|55
1761176700000|2025-10-22 23:45:00|12979.4|12977|12979.8|12977.4|12980.9|12978.5|12979.4|12977|128
1761177000000|2025-10-22 23:50:00|12979.7|12977.3|12979.8|12977.4|12980.5|12977.9|12979.6|12977.2|127
1761177300000|2025-10-22 23:55:00|12979.9|12977.5|12980.4|12978|12981|12979|12979.4|12977.4|164
1761177600000|2025-10-23 00:00:00|12981|12978.6|12982.7|12981.1|12983.5|12981.9|12980.6|12978.6|272
1761177900000|2025-10-23 00:05:00|12982.8|12981.2|12985.8|12984.2|12986.3|12984.7|12982.5|12980.9|214
1761178200000|2025-10-23 00:10:00|12985.9|12984.3|12985.9|12984.3|12986.3|12984.7|12985|12983.4|148
1761178500000|2025-10-23 00:15:00|12985.8|12984.2|12986.1|12984.5|12986.7|12985.1|12985|12983.4|163
1761178800000|2025-10-23 00:20:00|12986.2|12984.6|12987.5|12985.9|12988.3|12986.7|12986|12984.4|202
1761179100000|2025-10-23 00:25:00|12987.3|12985.7|12987.3|12985.7|12988|12986.4|12987.1|12985.5|84
1761179400000|2025-10-23 00:30:00|12987.2|12985.6|12985.4|12983.8|12987.2|12985.6|12984.3|12982.7|90
1761179700000|2025-10-23 00:35:00|12985.5|12983.9|12986.1|12983.7|12987.1|12985.2|12984.4|12982.8|109
1761180000000|2025-10-23 00:40:00|12986|12983.6|12986.8|12984.4|12986.8|12984.6|12984.9|12982.8|104
1761180300000|2025-10-23 00:45:00|12986.7|12984.3|12986.3|12983.9|12987.1|12984.7|12985.4|12983.2|116
1761180600000|2025-10-23 00:50:00|12986.5|12984.1|12984.2|12982.6|12987|12984.7|12984.2|12982.6|127
1761180900000|2025-10-23 00:55:00|12984.1|12982.5|12984.6|12983|12985.7|12984.1|12984.1|12982.5|195
1761181200000|2025-10-23 01:00:00|12984.5|12982.9|12985.6|12984|12985.9|12984.3|12982.3|12980.7|170
1761181500000|2025-10-23 01:05:00|12985.5|12983.9|12985|12983.4|12986.2|12984.6|12984.4|12982.8|161
1761181800000|2025-10-23 01:10:00|12985.1|12983.5|12986.8|12985.2|12986.9|12985.3|12985|12983.4|193
1761182100000|2025-10-23 01:15:00|12986.9|12985.3|12987.3|12985.7|12987.7|12986.1|12985|12983.4|240
1761182400000|2025-10-23 01:20:00|12987.4|12985.8|12987.1|12985.5|12988|12986.4|12987|12985.4|129
1761182700000|2025-10-23 01:25:00|12987|12985.4|12990|12988.4|12990.6|12989|12987|12985.4|177
1761183000000|2025-10-23 01:30:00|12990.4|12988.8|12990.1|12988.5|12991|12989.4|12989.1|12987.5|183
1761183300000|2025-10-23 01:35:00|12990|12988.4|12991.8|12990.2|12991.8|12990.2|12989|12987.4|161
1761183600000|2025-10-23 01:40:00|12991.6|12990|12991.8|12990.2|12992.4|12990.5|12991.4|12989.7|153
1761183900000|2025-10-23 01:45:00|12991.7|12990.1|12992.8|12991.2|12992.8|12991.2|12991.7|12989.8|100
1761184200000|2025-10-23 01:50:00|12992.7|12991.1|12993.5|12991.9|12993.5|12991.9|12991.7|12990.1|103
1761184500000|2025-10-23 01:55:00|12993.4|12991.8|12993.6|12992|12993.8|12992.2|12992.9|12991|130
1761184800000|2025-10-23 02:00:00|12993.8|12992.2|12994.4|12992.8|12994.9|12993.3|12993.8|12992.2|134
1761185100000|2025-10-23 02:05:00|12994.3|12992.7|12994.3|12992.7|12994.8|12992.9|12994|12992|104
1761185400000|2025-10-23 02:10:00|12994.2|12992.6|12992.7|12991.1|12994.3|12992.7|12992.2|12990.6|138
1761185700000|2025-10-23 02:15:00|12992.8|12991.2|12991.9|12990.3|12993.6|12991.6|12991.9|12990.3|162
1761186000000|2025-10-23 02:20:00|12992|12990.4|12991|12989.4|12992.1|12990.5|12990.4|12988.8|136
1761186300000|2025-10-23 02:25:00|12991.1|12989.5|12991.1|12989.5|12991.4|12989.8|12990.7|12989.1|139
1761186600000|2025-10-23 02:30:00|12991.2|12989.6|12991.4|12989.8|12992.8|12991|12991|12989.3|143
1761186900000|2025-10-23 02:35:00|12991.3|12989.7|12991.5|12989.9|12991.9|12990.2|12991.1|12989.4|140
1761187200000|2025-10-23 02:40:00|12991.6|12990|12993.3|12991.7|12993.4|12991.8|12991.5|12989.9|84
1761187500000|2025-10-23 02:45:00|12993.4|12991.8|12995.6|12994|12996.2|12994.2|12993.3|12991.7|107
1761187800000|2025-10-23 02:50:00|12995.7|12994.1|12995|12993.4|12995.9|12994.3|12994.7|12992.7|55
1761188100000|2025-10-23 02:55:00|12994.9|12993.3|12995.3|12993.7|12995.6|12993.8|12994.6|12992.9|125
1761188400000|2025-10-23 03:00:00|12995.4|12993.8|12995.4|12993.8|12996.1|12994.5|12995.1|12993.5|104
1761188700000|2025-10-23 03:05:00|12995.3|12993.7|12994.8|12992.4|12995.8|12994.2|12994.3|12992.2|88
1761189000000|2025-10-23 03:10:00|12994.7|12992.3|12994|12992.4|12994.8|12992.8|12993.9|12991.8|99
1761189300000|2025-10-23 03:15:00|12994.1|12992.5|12993.4|12991.8|12994.3|12992.7|12993.2|12991.6|94
1761189600000|2025-10-23 03:20:00|12993.3|12991.7|12993.4|12991.8|12993.9|12992.3|12993.1|12991.5|116
1761189900000|2025-10-23 03:25:00|12993.5|12991.9|12995.7|12994.1|12995.8|12994.2|12993.2|12991.6|93
1761190200000|2025-10-23 03:30:00|12995.8|12994.2|12996.3|12994.7|12996.7|12995.1|12995.4|12993.7|178
1761190500000|2025-10-23 03:35:00|12996.2|12994.6|12998.9|12997.3|12999.1|12997.5|12996|12994.4|162
1761190800000|2025-10-23 03:40:00|12998.8|12997.2|12998.4|12996.8|12999.9|12997.8|12998.3|12996.7|120
1761191100000|2025-10-23 03:45:00|12998.2|12996.6|12998.6|12997|12999.3|12997.4|12998.2|12996.4|126
1761191400000|2025-10-23 03:50:00|12998.5|12996.9|13000.9|12999.3|13001.3|12999.7|12998.4|12996.4|91
1761191700000|2025-10-23 03:55:00|13000.8|12999.2|12999.4|12997.8|13000.9|12999.3|12999.2|12997.2|97
1761192000000|2025-10-23 04:00:00|12999.3|12997.7|13000.9|12999.3|13000.9|12999.3|12999.2|12997.3|73
1761192300000|2025-10-23 04:05:00|13000.8|12999.2|13000.4|12998.8|13001|12999.4|13000.1|12998.3|47
1761192600000|2025-10-23 04:10:00|13000.5|12998.9|12999.7|12998.1|13000.5|12998.9|12999.4|12997.8|112
1761192900000|2025-10-23 04:15:00|12999.6|12998|12999|12997.4|12999.6|12998|12998.2|12996.6|136
1761193200000|2025-10-23 04:20:00|12999.1|12997.5|12999.2|12997.6|12999.3|12997.7|12998.8|12997.2|83
1761193500000|2025-10-23 04:25:00|12999.1|12997.5|12998.1|12996.5|12999.4|12997.8|12997.7|12996.1|130
1761193800000|2025-10-23 04:30:00|12998|12996.4|12998.4|12996.8|12998.6|12997|12997.8|12996.2|121
1761194100000|2025-10-23 04:35:00|12998.3|12996.7|12998.1|12996.5|12998.5|12996.9|12997.9|12996.3|104
1761194400000|2025-10-23 04:40:00|12998|12996.4|12997.6|12996|12998.5|12996.9|12997.4|12995.4|133
1761194700000|2025-10-23 04:45:00|12997.7|12996.1|12996.5|12994.9|12997.7|12996.1|12995.9|12994.3|138
1761195000000|2025-10-23 04:50:00|12996.4|12994.8|12996.4|12994.8|12997.4|12995.3|12996.2|12994.6|95
1761195300000|2025-10-23 04:55:00|12996.3|12994.7|12995.8|12993.4|12996.3|12994.7|12995.4|12993.3|108
1761195600000|2025-10-23 05:00:00|12996.1|12993.7|12995.1|12993.5|12996.2|12993.8|12994.4|12992.5|172
1761195900000|2025-10-23 05:05:00|12995.2|12993.6|12993.6|12992|12995.7|12993.7|12993.3|12991.7|112
1761196200000|2025-10-23 05:10:00|12993.7|12992.1|12994.2|12992.6|12994.3|12992.7|12993.3|12991.7|133
1761196500000|2025-10-23 05:15:00|12994.1|12992.5|12994.5|12992.9|12995.1|12993.2|12994.1|12992.4|108
1761196800000|2025-10-23 05:20:00|12994.4|12992.8|12995.4|12993.8|12995.9|12994.1|12994.2|12992.6|106
1761197100000|2025-10-23 05:25:00|12995.3|12993.7|12994|12992.4|12995.4|12993.8|12993.8|12992.2|144
1761197400000|2025-10-23 05:30:00|12994.2|12992.6|12993.8|12992.2|12994.3|12992.7|12993.3|12991.7|119
1761197700000|2025-10-23 05:35:00|12994|12992.4|12995.1|12993.5|12995.3|12993.7|12994|12992.4|115
1761198000000|2025-10-23 05:40:00|12995.2|12993.6|12994.3|12992.7|12995.6|12993.9|12994.1|12992.5|138
1761198300000|2025-10-23 05:45:00|12994.8|12992.4|12993.3|12991.7|12994.8|12992.8|12993.1|12991.5|133
1761198600000|2025-10-23 05:50:00|12993.2|12991.6|12991.3|12989.7|12993.7|12991.9|12991.2|12989.6|96
1761198900000|2025-10-23 05:55:00|12991.4|12989.8|12991.3|12989.7|12991.9|12990.3|12991|12989.4|85
1761199200000|2025-10-23 06:00:00|12991.4|12989.8|12989.7|12988.1|12992.3|12990.2|12989.2|12987.6|211
1761199500000|2025-10-23 06:05:00|12989.6|12988|12990.4|12988.8|12992|12990.1|12989.5|12987.2|236
1761199800000|2025-10-23 06:10:00|12990.5|12988.9|12990.3|12988.7|12991.1|12989.5|12989.4|12987.8|239
1761200100000|2025-10-23 06:15:00|12990.2|12988.6|12989.7|12988.1|12990.3|12988.7|12988.8|12987.2|140
1761200400000|2025-10-23 06:20:00|12989.8|12988.2|12992.4|12990|12992.4|12990.3|12989.7|12988.1|152
1761200700000|2025-10-23 06:25:00|12992.1|12990.8|12993.2|12991.6|12993.5|12991.9|12991.6|12989.8|180
1761201000000|2025-10-23 06:30:00|12993|12991.4|12993|12991.4|12993.6|12992|12991.8|12990.1|187
1761201300000|2025-10-23 06:35:00|12993.1|12991.5|12993.7|12992.1|12994.4|12992.8|12992.5|12990.9|160
1761201600000|2025-10-23 06:40:00|12993.6|12992|12994.4|12992.8|12995.6|12994|12993.4|12991.8|160
1761201900000|2025-10-23 06:45:00|12994.5|12992.9|12993.7|12992.1|12995.2|12993.2|12993.6|12991.9|170
1761202200000|2025-10-23 06:50:00|12993.6|12992|12993.1|12991.5|12993.7|12992.1|12991.9|12990.3|174
1761202500000|2025-10-23 06:55:00|12993.3|12991.7|12994.8|12992.4|12994.8|12993|12992.6|12991|228
1761202800000|2025-10-23 07:00:00|12994.7|12992.3|12992.7|12991.1|12995.2|12992.8|12992.1|12990.5|244
1761203100000|2025-10-23 07:05:00|12992.6|12991|12991.6|12990|12993.6|12992|12991.5|12989.9|207
1761203400000|2025-10-23 07:10:00|12991.7|12990.1|12991.3|12989.7|12991.9|12990.3|12990.3|12988.7|162
1761203700000|2025-10-23 07:15:00|12991.1|12989.5|12989|12987.4|12992.1|12990.5|12988.9|12987.3|182
1761204000000|2025-10-23 07:20:00|12988.9|12987.3|12988.9|12987.3|12989.7|12988.1|12987.4|12985.8|238
1761204300000|2025-10-23 07:25:00|12989.1|12987.5|12991|12989.4|12991.3|12989.7|12988.9|12987.3|290
1761204600000|2025-10-23 07:30:00|12990.9|12989.3|12991.3|12989.7|12991.7|12990.1|12989.9|12988.3|221
1761204900000|2025-10-23 07:35:00|12991.4|12989.8|12992.2|12990.6|12993.5|12991.9|12991.3|12989.7|200
1761205200000|2025-10-23 07:40:00|12992|12990.4|12989.9|12988.3|12992.4|12990.8|12989.9|12988.3|168
1761205500000|2025-10-23 07:45:00|12990|12988.4|12989.3|12987.7|12990.9|12989.3|12989.2|12987.6|187
1761205800000|2025-10-23 07:50:00|12989.4|12987.8|12989.7|12988.1|12990.3|12988.7|12988.6|12987|179
1761206100000|2025-10-23 07:55:00|12989.5|12987.9|12989.7|12988.1|12990.3|12988.7|12989.1|12987.5|175
1761206400000|2025-10-23 08:00:00|12989.8|12988.2|12986.9|12985.3|12990.1|12988.2|12986.8|12985.2|240
1761206700000|2025-10-23 08:05:00|12986.8|12985.2|12986.3|12984.7|12986.9|12985.3|12984.2|12982.6|170
1761207000000|2025-10-23 08:10:00|12986.2|12984.6|12986.7|12985.1|12986.8|12985.2|12985.3|12983.7|152
1761207300000|2025-10-23 08:15:00|12986.8|12985.2|12989.9|12988.3|12990.1|12988.5|12986.8|12985.2|214
1761207600000|2025-10-23 08:20:00|12990|12988.4|12991|12988.6|12991.5|12989.5|12988.3|12986.7|157
1761207900000|2025-10-23 08:25:00|12990.9|12988.5|12990.4|12988.8|12991.1|12989.5|12990.3|12988.4|129
1761208200000|2025-10-23 08:30:00|12990.3|12988.7|12991.7|12990.1|12991.7|12990.1|12989.9|12988.2|162
1761208500000|2025-10-23 08:35:00|12991.8|12990.2|12992.4|12990.8|12992.8|12991.2|12991.8|12990.2|130
1761208800000|2025-10-23 08:40:00|12992.5|12990.9|12993.4|12991.8|12994.1|12992.5|12992.3|12990.7|157
1761209100000|2025-10-23 08:45:00|12993.3|12991.7|12993.5|12991.9|12995.5|12993.9|12993.3|12991.7|177
1761209400000|2025-10-23 08:50:00|12993.4|12991.8|12993.2|12991.6|12994.6|12993|12992.9|12991.3|195
1761209700000|2025-10-23 08:55:00|12993.5|12991.1|12992|12990.4|12994.4|12992|12991.4|12989.8|189
1761210000000|2025-10-23 09:00:00|12991.9|12990.3|12992.5|12990.9|12993.1|12991.5|12990.9|12989.3|120
1761210300000|2025-10-23 09:05:00|12992.6|12991|12993.6|12992|12993.7|12992.1|12992.5|12990.9|138
1761210600000|2025-10-23 09:10:00|12993.7|12992.1|12993|12991.4|12994.7|12992.8|12992.9|12990.7|160
1761210900000|2025-10-23 09:15:00|12992.9|12991.3|12991.4|12989.8|12993.6|12991.4|12991.1|12989.3|160
1761211200000|2025-10-23 09:20:00|12991.3|12989.7|12991.6|12990|12992.9|12991.3|12991.3|12989.5|156
1761211500000|2025-10-23 09:25:00|12991.5|12989.9|12991.5|12989.9|12991.8|12990|12990.9|12989.3|118
1761211800000|2025-10-23 09:30:00|12991.6|12990|12992.8|12991.2|12993|12991.2|12991.4|12989.8|124
1761212100000|2025-10-23 09:35:00|12992.9|12991.3|12993.2|12991.6|12993.4|12991.8|12992.7|12991.1|73
1761212400000|2025-10-23 09:40:00|12993.3|12991.7|12993.8|12991.4|12994.4|12992.6|12993.3|12991.3|142
1761212700000|2025-10-23 09:45:00|12994.4|12991.5|12993|12991.4|12994.7|12992.3|12992.9|12991|129
1761213000000|2025-10-23 09:50:00|12993.2|12991.6|12994.3|12992.7|12994.3|12992.7|12993.1|12990.9|138
1761213300000|2025-10-23 09:55:00|12994.4|12992.8|12994.6|12993|12994.8|12993.2|12994.2|12992.6|139
1761213600000|2025-10-23 10:00:00|12994.5|12992.9|12994.7|12993.1|12995.3|12993.7|12994.3|12992.7|142
1761213900000|2025-10-23 10:05:00|12994.6|12993|12995.1|12993.5|12995.8|12994.2|12994.6|12993|109
1761214200000|2025-10-23 10:10:00|12995.4|12993.8|12994.6|12992.2|12995.4|12993.8|12994.3|12991.9|98
1761214500000|2025-10-23 10:15:00|12994.7|12992.3|12994.7|12992.3|12994.9|12992.8|12994.3|12992.1|47
1761214800000|2025-10-23 10:20:00|12994.8|12992.4|12995.2|12993.6|12996.3|12994.2|12994.7|12992.4|101
1761215100000|2025-10-23 10:25:00|12995.3|12993.7|12995.8|12994.2|12996.7|12994.9|12994.9|12993.3|136
1761215400000|2025-10-23 10:30:00|12996.3|12994.7|12995.5|12993.9|12996.7|12994.8|12995.3|12993.5|90
1761215700000|2025-10-23 10:35:00|12995.8|12994.2|12995.6|12994|12995.8|12994.2|12995.3|12993.7|60
1761216000000|2025-10-23 10:40:00|12995.7|12994.1|12997.9|12996.3|12997.9|12996.3|12995.5|12993.8|77
1761216300000|2025-10-23 10:45:00|12998.3|12996.7|12999.5|12997.9|13000.3|12998.7|12998.3|12996.7|158
1761216600000|2025-10-23 10:50:00|12999.6|12998|13000|12998.4|13000.3|12998.5|12998.7|12997.1|111
1761216900000|2025-10-23 10:55:00|13000.2|12998.6|13000.7|12998.3|13002.2|12999.8|12999.9|12997.8|151
1761217200000|2025-10-23 11:00:00|13000.8|12998.4|13000.1|12997.7|13001.7|12999.3|12999.1|12996.7|196
1761217500000|2025-10-23 11:05:00|13000.3|12997.9|12999.8|12998.2|13001.1|12999.1|12999.6|12997.5|155
1761217800000|2025-10-23 11:10:00|12999.7|12998.1|13000.1|12998.5|13000.6|12999|12999.4|12997.8|162
1761218100000|2025-10-23 11:15:00|13000|12998.4|13001.5|12999.1|13002|12999.6|13000|12998.3|144
1761218400000|2025-10-23 11:20:00|13001.6|12999.2|13001.9|12999.5|13002.2|12999.8|13000.7|12998.3|132
1761218700000|2025-10-23 11:25:00|13002|12999.6|13001.1|12999.5|13002.1|12999.9|13000.6|12998.7|85
1761219000000|2025-10-23 11:30:00|13001.2|12999.6|12999.4|12997.8|13002.1|13000.4|12999.2|12997.6|130
1761219300000|2025-10-23 11:35:00|12999.6|12998|12999.5|12997.9|13000.1|12998.3|12998.2|12996.6|192
1761219600000|2025-10-23 11:40:00|12999.4|12997.8|12999.2|12996.8|12999.7|12998|12998.4|12996.5|158
1761219900000|2025-10-23 11:45:00|12999.3|12996.9|12999.1|12997.5|12999.6|12998|12998.7|12996.7|89
1761220200000|2025-10-23 11:50:00|12999.2|12997.6|12999.1|12996.7|13000.2|12998.2|12998.5|12996.5|153
1761220500000|2025-10-23 11:55:00|12999.2|12996.8|13000.2|12997.8|13000.4|12998.3|12998.9|12996.6|109
1761220800000|2025-10-23 12:00:00|13000.1|12997.7|12997.6|12996|13000.1|12998|12997.6|12995.7|189
1761221100000|2025-10-23 12:05:00|12997.7|12996.1|12996.3|12994.7|12997.9|12996.2|12996.2|12994.6|148
1761221400000|2025-10-23 12:10:00|12996.4|12994.8|12997.7|12996.1|12997.8|12996.2|12995.7|12994.1|178
1761221700000|2025-10-23 12:15:00|12997.6|12996|13000.7|12999.1|13001|12999.4|12997.2|12995.6|173
1761222000000|2025-10-23 12:20:00|13000.8|12999.2|13000.8|12999.2|13001.5|12999.9|12999.6|12998|184
1761222300000|2025-10-23 12:25:00|13000.5|12998.9|12999.7|12996.7|13000.8|12999.2|12998.1|12996|142
1761222600000|2025-10-23 12:30:00|12999.8|12996.8|12994.9|12993.3|12999.8|12997.5|12994.6|12993|223
1761222900000|2025-10-23 12:35:00|12995|12993.4|12993.7|12992.1|12995.6|12994|12993.7|12992.1|191
1761223200000|2025-10-23 12:40:00|12993.8|12992.2|12992.9|12991.3|12994.2|12992.6|12992.3|12990.7|207
1761223500000|2025-10-23 12:45:00|12992.8|12991.2|12990.9|12989.3|12992.9|12991.3|12990.5|12988.9|201
1761223800000|2025-10-23 12:50:00|12990.7|12989.1|12989.6|12988|12991.2|12989.6|12988.7|12987.1|220
1761224100000|2025-10-23 12:55:00|12989.5|12987.9|12992.3|12990.7|12992.7|12991.1|12989.4|12987.8|194
1761224400000|2025-10-23 13:00:00|12992.2|12990.6|12991.2|12989.6|12992.4|12990.8|12989.6|12988|274
1761224700000|2025-10-23 13:05:00|12991.1|12989.5|12991.2|12988.8|12991.9|12990.3|12989.2|12987.6|260
1761225000000|2025-10-23 13:10:00|12991.3|12988.9|12992.1|12989.7|12992.4|12990.2|12991.3|12988.9|185
1761225300000|2025-10-23 13:15:00|12992.2|12989.8|12991.9|12990.3|12992.6|12990.8|12991.2|12989.4|202
1761225600000|2025-10-23 13:20:00|12992|12990.4|12990.2|12988.6|12992.2|12990.6|12989.8|12988.2|197
1761225900000|2025-10-23 13:25:00|12990.1|12988.5|12988.7|12987.1|12990.4|12988.8|12988.1|12986.5|180
1761226200000|2025-10-23 13:30:00|12988.6|12987|12987.7|12986.1|12990.3|12988.7|12987.2|12985.6|300
1761226500000|2025-10-23 13:35:00|12987.6|12986|12986.5|12984.9|12988.3|12986.2|12986.2|12984.3|273
1761226800000|2025-10-23 13:40:00|12986.6|12985|12990|12987.6|12990.1|12987.7|12986.4|12984.7|260
1761227100000|2025-10-23 13:45:00|12990.1|12987.7|12991.2|12989.6|12992.2|12990.2|12990.1|12987.3|276
1761227400000|2025-10-23 13:50:00|12991.3|12989.7|12991.3|12989.7|12992.1|12990.1|12990.3|12987.9|249
1761227700000|2025-10-23 13:55:00|12991.2|12989.6|12992.6|12990.2|12992.6|12990.6|12990.7|12988.7|159
1761228000000|2025-10-23 14:00:00|12992.5|12990.1|12989.2|12987.6|12992.5|12990.5|12988.4|12986.8|279
1761228300000|2025-10-23 14:05:00|12989.3|12987.7|12988.5|12986.9|12989.6|12988|12986.4|12984.8|244
1761228600000|2025-10-23 14:10:00|12988.6|12987|12989.1|12987.5|12989.4|12987.7|12988.4|12986.8|237
1761228900000|2025-10-23 14:15:00|12989|12987.4|12988.3|12986.7|12989.7|12988.1|12987.2|12985.6|241
1761229200000|2025-10-23 14:20:00|12988.6|12987|12986.6|12985|12988.9|12987.3|12986.3|12984.7|232
1761229500000|2025-10-23 14:25:00|12986.5|12984.9|12987.1|12985.5|12988.1|12986.5|12986.2|12984.6|184
1761229800000|2025-10-23 14:30:00|12987|12985.4|12983.7|12982.1|12987.1|12985.5|12983.7|12982.1|232
1761230100000|2025-10-23 14:35:00|12983.8|12982.2|12984.8|12983.2|12984.9|12983.3|12982.6|12981|189
1761230400000|2025-10-23 14:40:00|12984.7|12983.1|12985.3|12983.7|12986.3|12984.7|12984.2|12982.6|174
1761230700000|2025-10-23 14:45:00|12985.2|12983.6|12985.9|12984.3|12987.1|12985.2|12985.2|12983.6|182
1761231000000|2025-10-23 14:50:00|12986|12984.4|12986.2|12984.6|12987.4|12985.8|12985.7|12984.1|224
1761231300000|2025-10-23 14:55:00|12986.3|12984.7|12986.8|12985.2|12988.5|12986.8|12985.8|12983.9|268
1761231600000|2025-10-23 15:00:00|12986.7|12985.1|12986.2|12984.6|12987.1|12985.1|12985.6|12983.7|205
1761231900000|2025-10-23 15:05:00|12986|12984.4|12989.1|12987.5|12989.5|12987.9|12985.8|12984.2|162
1761232200000|2025-10-23 15:10:00|12989|12987.4|12991.2|12989.6|12991.7|12990.1|12988.4|12986.8|145
1761232500000|2025-10-23 15:15:00|12991.1|12989.5|12991.9|12990.3|12992.9|12991.3|12990.7|12989.1|231
1761232800000|2025-10-23 15:20:00|12992|12990.4|12992.1|12990.5|12993.2|12991.6|12991.5|12989.8|219
1761233100000|2025-10-23 15:25:00|12992|12990.4|12990.9|12988.5|12992.3|12990.4|12989.9|12988.1|257
1761233400000|2025-10-23 15:30:00|12990.3|12988.7|12990.6|12989|12990.7|12989|12988.5|12986.9|238
1761233700000|2025-10-23 15:35:00|12990.5|12988.9|12992.1|12990.5|12992.5|12990.9|12990.3|12988.7|260
1761234000000|2025-10-23 15:40:00|12992.2|12990.6|12992.3|12990.7|12993.1|12991.4|12991.3|12989.4|182
1761234300000|2025-10-23 15:45:00|12992.4|12990.8|12992.2|12990.6|12993.2|12991.5|12991.9|12989.8|192
1761234600000|2025-10-23 15:50:00|12992|12990.4|12990.3|12988.7|12992.9|12991.3|12990.3|12988.7|206
1761234900000|2025-10-23 15:55:00|12990.4|12988.8|12990.4|12988.8|12990.5|12988.9|12988.8|12987.2|223
1761235200000|2025-10-23 16:00:00|12990.2|12988.6|12990.1|12988.5|12990.4|12988.8|12988.3|12986.7|203
1761235500000|2025-10-23 16:05:00|12990.3|12988.7|12990.2|12988.6|12990.7|12988.8|12989.6|12988|115
1761235800000|2025-10-23 16:10:00|12990.9|12989.3|12990.1|12988.5|12991.3|12989.7|12989.5|12987.9|138
1761236100000|2025-10-23 16:15:00|12990.2|12988.6|12990.8|12989.2|12991.5|12989.9|12990.2|12988.6|194
1761236400000|2025-10-23 16:20:00|12990.9|12989.3|12991.3|12989.7|12992.2|12990.6|12990.8|12989.2|147
1761236700000|2025-10-23 16:25:00|12991.2|12989.6|12990.4|12988|12991.5|12989.8|12990.2|12987.8|161
1761237000000|2025-10-23 16:30:00|12990.3|12987.9|12990.1|12987.7|12990.8|12988.4|12989.3|12986.9|173
1761237300000|2025-10-23 16:35:00|12990|12987.6|12990.3|12987.9|12990.8|12988.4|12990|12987.5|143
1761237600000|2025-10-23 16:40:00|12990.2|12987.8|12992|12989.6|12992.3|12989.9|12990|12987.1|166
1761237900000|2025-10-23 16:45:00|12991.9|12989.5|12992.8|12991.2|12993.3|12991.4|12991.3|12988.9|223
1761238200000|2025-10-23 16:50:00|12992.7|12991.1|12992.2|12990.6|12993|12991.4|12991.7|12990.1|136
1761238500000|2025-10-23 16:55:00|12992.3|12990.7|12992.8|12991.2|12993.2|12991.6|12992.2|12990.6|149
1761238800000|2025-10-23 17:00:00|12992.9|12991.3|12992.3|12990.7|12993|12991.4|12992.1|12990.5|185
1761239100000|2025-10-23 17:05:00|12992.2|12990.6|12993.1|12991.5|12994.1|12992.5|12992.1|12990.5|149
1761239400000|2025-10-23 17:10:00|12992.9|12991.3|12992.7|12991.1|12994|12992.1|12992.3|12990.7|150
1761239700000|2025-10-23 17:15:00|12992.9|12991.3|12992.6|12991|12993.5|12991.9|12991.7|12990.1|180
1761240000000|2025-10-23 17:20:00|12992.5|12990.9|12994.1|12992.5|12994.6|12992.8|12992.4|12990.6|140
1761240300000|2025-10-23 17:25:00|12994|12992.4|12993.9|12992.3|12994.4|12992.8|12993.4|12991.8|128
1761240600000|2025-10-23 17:30:00|12993.8|12992.2|12991.4|12989.8|12994.2|12992.3|12991.1|12988.9|138
1761240900000|2025-10-23 17:35:00|12991.3|12989.7|12989.3|12987.7|12992|12990.3|12989.1|12987.2|200
1761241200000|2025-10-23 17:40:00|12989.2|12987.6|12988.1|12986.5|12989.4|12987.8|12988.1|12986.3|132
1761241500000|2025-10-23 17:45:00|12988.2|12986.6|12987.1|12985.5|12988.3|12986.7|12986.6|12985|97
1761241800000|2025-10-23 17:50:00|12987.2|12985.6|12987.1|12985.5|12987.6|12986|12986.8|12985.1|107
1761242100000|2025-10-23 17:55:00|12987|12985.4|12986.8|12985.2|12987.3|12985.7|12986.5|12984.9|103
1761242400000|2025-10-23 18:00:00|12986.9|12985.3|12987.3|12985.7|12987.9|12986|12986.7|12985.1|159
1761242700000|2025-10-23 18:05:00|12987.4|12985.8|12987.8|12986.2|12988.3|12986.3|12987.1|12985.3|134
1761243000000|2025-10-23 18:10:00|12987.9|12986.3|12987.1|12985.5|12988.3|12986.3|12986.7|12985.1|121
1761243300000|2025-10-23 18:15:00|12987.2|12985.6|12986.9|12985.3|12987.5|12985.9|12986.8|12985.2|136
1761243600000|2025-10-23 18:20:00|12987|12985.4|12986.2|12984.6|12987.3|12985.6|12986|12984.4|98
1761243900000|2025-10-23 18:25:00|12986.1|12984.5|12987.4|12985|12987.4|12985.7|12985.9|12983.9|98
1761244200000|2025-10-23 18:30:00|12987.3|12984.9|12985.9|12984.3|12987.4|12985.6|12985.5|12983.9|174
1761244500000|2025-10-23 18:35:00|12986.1|12984.5|12985.8|12984.2|12986.4|12984.8|12985.4|12983.8|97
1761244800000|2025-10-23 18:40:00|12985.7|12984.1|12984.7|12983.1|12985.7|12984.1|12984.7|12983.1|109
1761245100000|2025-10-23 18:45:00|12984.8|12983.2|12985.4|12983|12985.5|12983.7|12984.5|12982.9|117
1761245400000|2025-10-23 18:50:00|12985.3|12982.9|12985.4|12983|12985.8|12984|12984.9|12982.9|124
1761245700000|2025-10-23 18:55:00|12985.3|12982.9|12984.4|12982.8|12985.5|12983.2|12984.1|12982.5|103
1761246000000|2025-10-23 19:00:00|12984.3|12982.7|12984.5|12982.1|12984.7|12983|12983.5|12981.7|128
1761246300000|2025-10-23 19:05:00|12984.4|12982|12984.5|12982.9|12985.3|12983.2|12983.4|12981.8|91
1761246600000|2025-10-23 19:10:00|12984.4|12982.8|12985.1|12982.7|12985.2|12983.6|12984.2|12982.3|91
1761246900000|2025-10-23 19:15:00|12985.2|12982.8|12985.3|12983.7|12985.5|12983.9|12984.8|12982.7|72
1761247200000|2025-10-23 19:20:00|12985.1|12983.5|12985.5|12983.9|12986.1|12984.3|12984.9|12983|67
1761247500000|2025-10-23 19:25:00|12985.6|12984|12986.2|12983.8|12986.4|12984.6|12985.2|12983.6|77
1761247800000|2025-10-23 19:30:00|12985.8|12984.2|12985.8|12983.4|12986.8|12984.3|12985.7|12983.2|86
1761248100000|2025-10-23 19:35:00|12986.3|12983.2|12986.2|12983.8|12986.6|12984.2|12985.2|12982.8|75
1761248400000|2025-10-23 19:40:00|12986.1|12983.7|12985.8|12983.4|12986.2|12983.8|12985.7|12983.3|71
1761248700000|2025-10-23 19:45:00|12985.7|12983.3|12986.4|12984|12986.5|12984.7|12985.2|12983.3|93
1761249000000|2025-10-23 19:50:00|12986.8|12983.8|12986.3|12983.9|12987.6|12984.7|12986.3|12983.6|100
1761249300000|2025-10-23 19:55:00|12986.4|12984|12986.9|12985.3|12987.9|12986.3|12986.2|12983.8|128
1761249600000|2025-10-23 20:00:00|12987.4|12985|12988.2|12985.8|12988.6|12986.4|12987.3|12984.9|109
1761249900000|2025-10-23 20:05:00|12988.3|12985.9|12989.2|12986.8|12989.5|12987.6|12988|12985.9|106
1761250200000|2025-10-23 20:10:00|12989.3|12986.9|12988.7|12987.1|12989.4|12987.2|12988.1|12986.5|53
1761250500000|2025-10-23 20:15:00|12988.6|12987|12988.8|12987.2|12989.8|12987.2|12988.5|12986.2|31
1761250800000|2025-10-23 20:20:00|12989.2|12986.8|12988.9|12985.1|12989.8|12987|12988|12985|61
1761251100000|2025-10-23 20:25:00|12988.8|12985|12987.6|12985.2|12989.5|12986.4|12987.6|12984.5|87
1761251400000|2025-10-23 20:30:00|12988.6|12984.7|12988.9|12981.6|12990.7|12984.7|12987.6|12981.2|76
1761251700000|2025-10-23 20:35:00|12988.3|12982.5|12988.2|12982.7|12989.6|12982.8|12987.6|12981.1|51
1761252000000|2025-10-23 20:40:00|12988.3|12982.5|12988.4|12982.6|12989.9|12982.7|12988.2|12981.2|65
1761252300000|2025-10-23 20:45:00|12988.5|12982.8|12989.2|12980.6|12989.9|12982.8|12988.2|12980.6|68
1761252600000|2025-10-23 20:50:00|12989.3|12980.7|12988.7|12979.9|12989.3|12982.8|12986.6|12979.8|81
1761252900000|2025-10-23 20:55:00|12989.2|12980.2|12989|12979.3|12990.1|12981.9|12986.2|12977.6|89
1761253200000|2025-10-23 21:00:00|12989.3|12979|12991.4|12975.4|12991.4|12979|12989.2|12975.4|6
1761253500000|2025-10-23 21:05:00|12991.5|12975.5|12989.9|12977.5|12991.5|12977.5|12989.3|12975.5|37
1761253800000|2025-10-23 21:10:00|12990.8|12976.9|12995|12979|12999.5|12983.5|12990.8|12976.9|94
1761254100000|2025-10-23 21:15:00|12995.1|12979.1|12994.7|12978.7|12996.8|12980.8|12994|12978|238
1761254400000|2025-10-23 21:20:00|12994.1|12978.1|12995.4|12979.4|12996.7|12980.7|12994.1|12978.1|124
1761254700000|2025-10-23 21:25:00|12995.5|12979.5|12995.7|12979.7|12995.8|12979.8|12994.7|12978.7|46
1761255000000|2025-10-23 21:30:00|12995.6|12979.6|12995.7|12979.7|12997.9|12981.9|12993.7|12977.7|183
1761255300000|2025-10-23 21:35:00|12995.6|12979.6|12992.6|12979.4|12995.7|12980.2|12991.6|12977.6|191
1761255600000|2025-10-23 21:40:00|12992.2|12979.1|12995.7|12979.7|12995.7|12979.7|12989.2|12976.8|271
1761255900000|2025-10-23 21:45:00|12995.5|12979.5|12995.4|12979.4|12996.7|12980.9|12991.7|12978.2|224
1761256200000|2025-10-23 21:50:00|12995.3|12979.3|12995.2|12979.2|12997.3|12981.3|12992.7|12978.1|191
1761256500000|2025-10-23 21:55:00|12995.4|12979.4|12996.9|12980.9|12998|12982|12994|12978|245
1761256800000|2025-10-23 22:00:00|12996.4|12980.4|12990.5|12981.7|12997.8|12983.9|12990.5|12979.5|260
1761257100000|2025-10-23 22:05:00|12990.4|12981.6|12987.4|12982.5|12990.4|12982.6|12987.3|12981.3|115
1761257400000|2025-10-23 22:10:00|12987.8|12982.6|12987.8|12981.7|12988|12982.6|12987.3|12981.6|97
1761257700000|2025-10-23 22:15:00|12988|12981.6|12985.2|12981.7|12988.1|12982.6|12985.2|12980.7|116
1761258000000|2025-10-23 22:20:00|12985.3|12981.6|12985.8|12980.7|12986|12981.9|12985.1|12980.7|106
1761258300000|2025-10-23 22:25:00|12985.9|12980.8|12985|12980.9|12986|12981.9|12984.6|12980.7|92
1761258600000|2025-10-23 22:30:00|12985.2|12980.6|12983.2|12980.8|12985.2|12981.9|12983.2|12977.1|84
1761258900000|2025-10-23 22:35:00|12984.2|12979.9|12985|12981.1|12985.6|12981.8|12983.2|12979.8|48
1761259200000|2025-10-23 22:40:00|12984.2|12981.8|12984.7|12982.3|12985.6|12982.3|12984.2|12980.4|56
1761259500000|2025-10-23 22:45:00|12985.6|12981.6|12986|12982|12987.8|12983.4|12984.7|12981.3|60
1761259800000|2025-10-23 22:50:00|12985.9|12982.8|12985.1|12981.9|12986.1|12982.8|12984.7|12981|60
1761260100000|2025-10-23 22:55:00|12985.6|12981.3|12986.7|12982.2|12986.8|12983.3|12984.7|12981|65
1761260400000|2025-10-23 23:00:00|12986.4|12982.5|12985.7|12983.3|12986.8|12984.4|12985.6|12982.5|103
1761260700000|2025-10-23 23:05:00|12985.9|12982.9|12987.5|12983.6|12987.5|12984.4|12985.6|12982.8|59
1761261000000|2025-10-23 23:10:00|12987.6|12983.5|12987.1|12983.9|12987.7|12984.4|12986.8|12983.5|47
1761261300000|2025-10-23 23:15:00|12987.2|12984|12986.3|12983.9|12987.7|12984.9|12986.2|12983.5|43
1761261600000|2025-10-23 23:20:00|12986.6|12983.5|12987.2|12984.8|12987.3|12984.8|12986.2|12983.5|35
1761261900000|2025-10-23 23:25:00|12987.3|12984.9|12987.1|12983.9|12987.3|12984.9|12986.7|12983.8|85
1761262200000|2025-10-23 23:30:00|12987.2|12984|12988.1|12984.9|12988.5|12985.8|12987.2|12983.9|39
1761262500000|2025-10-23 23:35:00|12988|12985|12987.5|12984.3|12988.3|12985|12986.7|12983.4|45
1761262800000|2025-10-23 23:40:00|12987.2|12984.8|12985.5|12982.5|12987.2|12984.8|12985.5|12982.5|50
1761263100000|2025-10-23 23:45:00|12985.6|12982.4|12986.6|12984.2|12987.5|12984.8|12985.5|12982.4|73
1761263400000|2025-10-23 23:50:00|12986.7|12984.3|12987.2|12984.8|12987.2|12984.8|12986.2|12983.5|63
1761263700000|2025-10-23 23:55:00|12987.1|12984.7|12987.2|12984.8|12988.6|12986|12986.9|12984.3|78
1761264000000|2025-10-24 00:00:00|12987.3|12984.9|12985.1|12982.7|12987.3|12984.9|12983.9|12981.5|254
1761264300000|2025-10-24 00:05:00|12985|12982.6|12984.3|12982.7|12986.2|12984.1|12983.9|12982.1|223
1761264600000|2025-10-24 00:10:00|12984.4|12982.8|12985.5|12983.9|12985.5|12983.9|12984.1|12981.7|150
1761264900000|2025-10-24 00:15:00|12985.4|12983.8|12985.5|12983.9|12985.8|12984.2|12984.6|12983|149
1761265200000|2025-10-24 00:20:00|12985.6|12984|12985.5|12983.9|12986.3|12984.7|12985|12983.4|160
1761265500000|2025-10-24 00:25:00|12985.6|12984|12984.7|12983.1|12985.7|12984.1|12984.5|12982.6|137
1761265800000|2025-10-24 00:30:00|12984.6|12983|12984.6|12983|12985.6|12984|12984.5|12982.9|118
1761266100000|2025-10-24 00:35:00|12984.7|12983.1|12984.4|12982.8|12985.1|12983.1|12983.7|12982.1|115
1761266400000|2025-10-24 00:40:00|12984.5|12982.9|12984.3|12981.9|12985.2|12983.5|12984|12981.9|141
1761266700000|2025-10-24 00:45:00|12984.5|12982.1|12985.4|12983|12985.9|12983.9|12983.8|12982|150
1761267000000|2025-10-24 00:50:00|12985.8|12983.4|12983.7|12982.1|12985.8|12983.4|12983.3|12981.7|194
1761267300000|2025-10-24 00:55:00|12983.6|12982|12984.9|12982.5|12984.9|12982.8|12983.6|12981.9|142
1761267600000|2025-10-24 01:00:00|12984.7|12982.3|12984.5|12982.9|12985.7|12984.1|12983.7|12982.1|178
1761267900000|2025-10-24 01:05:00|12984.6|12983|12984.1|12982.5|12985|12983.4|12983.8|12982.1|103
1761268200000|2025-10-24 01:10:00|12984|12982.4|12983.6|12982|12984.9|12983|12983.5|12981.9|146
1761268500000|2025-10-24 01:15:00|12983.5|12981.9|12987.3|12985.7|12987.4|12985.8|12983.4|12981.8|172
1761268800000|2025-10-24 01:20:00|12987.4|12985.8|12990.7|12989.1|12992.2|12990.1|12987.4|12985.8|183
1761269100000|2025-10-24 01:25:00|12990.8|12989.2|12990.6|12989|12990.9|12989.3|12989.8|12988.2|205
1761269400000|2025-10-24 01:30:00|12990.5|12988.9|12992|12990.4|12993.1|12991.5|12990.5|12988.9|228
1761269700000|2025-10-24 01:35:00|12991.9|12990.3|12990.1|12988.5|12992.2|12990.6|12989.8|12988.2|225
1761270000000|2025-10-24 01:40:00|12990.2|12988.6|12990.3|12988.7|12990.8|12989.2|12989.4|12987.8|210
1761270300000|2025-10-24 01:45:00|12990.2|12988.6|12990.1|12988.5|12990.4|12988.8|12989.3|12987.7|131
1761270600000|2025-10-24 01:50:00|12990|12988.4|12988.8|12987.2|12990.1|12988.5|12988.7|12987.1|187
1761270900000|2025-10-24 01:55:00|12988.6|12987|12990.6|12989|12991.1|12989.5|12988.3|12986.7|204
1761271200000|2025-10-24 02:00:00|12990.3|12988.7|12990.9|12988.5|12991.8|12990|12990.2|12988.4|105
1761271500000|2025-10-24 02:05:00|12990.8|12988.4|12989.3|12987.7|12991.8|12989.8|12989.3|12987.7|129
1761271800000|2025-10-24 02:10:00|12989.4|12987.8|12990|12988.4|12990.2|12988.6|12988.5|12986.9|180
1761272100000|2025-10-24 02:15:00|12989.9|12988.3|12991.1|12989.5|12991.2|12989.6|12989.8|12988.2|171
1761272400000|2025-10-24 02:20:00|12991|12989.4|12992.3|12990.7|12992.4|12990.8|12991|12989.4|118
1761272700000|2025-10-24 02:25:00|12992.4|12990.8|12993.6|12992|12993.7|12992.1|12992.4|12990.8|110
1761273000000|2025-10-24 02:30:00|12993.5|12991.9|12993|12991.4|12993.7|12992.1|12992.5|12990.9|146
1761273300000|2025-10-24 02:35:00|12993.1|12991.5|12994.3|12992.7|12994.5|12992.9|12992.6|12990.9|139
1761273600000|2025-10-24 02:40:00|12994.2|12992.6|12995.4|12993.8|12996.2|12994.4|12993.9|12992.3|229
1761273900000|2025-10-24 02:45:00|12995.5|12993.9|12994.9|12992.5|12995.7|12994.1|12994.4|12992.5|165
1761274200000|2025-10-24 02:50:00|12995|12992.6|12995|12992.6|12995.1|12992.9|12993.7|12992.1|126
1761274500000|2025-10-24 02:55:00|12994.9|12992.5|12995.9|12994.3|12996|12994.4|12994.5|12992.4|114
1761274800000|2025-10-24 03:00:00|12995.8|12994.2|12995.9|12993.5|12996.1|12994.3|12995.5|12993.5|102
1761275100000|2025-10-24 03:05:00|12995.5|12993.9|12995.8|12994.2|12996.1|12994.2|12994.5|12992.9|99
1761275400000|2025-10-24 03:10:00|12995.7|12994.1|12996.4|12994|12996.5|12994.5|12995.6|12993.4|73
1761275700000|2025-10-24 03:15:00|12996.3|12993.9|12995.9|12994.3|12996.3|12994.5|12995.4|12993.4|98
1761276000000|2025-10-24 03:20:00|12995.8|12994.2|12994.1|12992.5|12995.8|12994.2|12993.6|12991.9|208
1761276300000|2025-10-24 03:25:00|12994|12992.4|12993.8|12991.4|12994.5|12992.7|12993.6|12991.3|134
1761276600000|2025-10-24 03:30:00|12993.9|12991.5|12993.4|12991|12993.9|12992|12993|12990.9|123
1761276900000|2025-10-24 03:35:00|12993.3|12990.9|12993.4|12991.8|12993.8|12991.9|12992.7|12990.9|113
1761277200000|2025-10-24 03:40:00|12993.3|12991.7|12992|12990.4|12993.8|12992|12992|12990.4|128
1761277500000|2025-10-24 03:45:00|12991.9|12990.3|12992.1|12990.5|12992.5|12990.9|12991.9|12990.3|131
1761277800000|2025-10-24 03:50:00|12992.2|12990.6|12990.1|12988.5|12992.6|12990.8|12989.8|12988.2|166
1761278100000|2025-10-24 03:55:00|12990.2|12988.6|12992.1|12989.7|12992.2|12989.8|12990.1|12988.5|148
1761278400000|2025-10-24 04:00:00|12992.2|12989.8|12993.1|12990.7|12993.4|12991.2|12991.6|12989.6|193
1761278700000|2025-10-24 04:05:00|12993|12990.6|12994.1|12991.7|12995.1|12993|12993|12990.6|155
1761279000000|2025-10-24 04:10:00|12994.2|12991.8|12994.4|12992.8|12995.5|12993.1|12994.1|12991.7|92
1761279300000|2025-10-24 04:15:00|12994.3|12992.7|12994.7|12993.1|12995.3|12993.5|12994.1|12992.5|130
1761279600000|2025-10-24 04:20:00|12994.6|12993|12996.6|12995|12996.8|12995.2|12994.6|12993|173
1761279900000|2025-10-24 04:25:00|12996.7|12995.1|12996.5|12994.9|12997|12995.4|12996.3|12994.7|115
1761280200000|2025-10-24 04:30:00|12996.3|12994.7|12995.9|12994.3|12997|12995.2|12995.9|12994.3|163
1761280500000|2025-10-24 04:35:00|12995.8|12994.2|12995.7|12994.1|12996.7|12995.1|12995.3|12993.7|126
1761280800000|2025-10-24 04:40:00|12995.6|12994|12995.6|12994|12996.3|12994.2|12995|12993.3|129
1761281100000|2025-10-24 04:45:00|12995.8|12994.2|12995.5|12993.9|12996.3|12994.7|12995.3|12993.4|163
1761281400000|2025-10-24 04:50:00|12995.8|12993.4|12994.7|12993.1|12996|12994|12994.6|12993|125
1761281700000|2025-10-24 04:55:00|12994.8|12993.2|12993.8|12992.2|12995.1|12993.2|12993.8|12992.2|123
1761282000000|2025-10-24 05:00:00|12994|12992.4|12994.7|12992.3|12995.5|12993.3|12994|12992.1|129
1761282300000|2025-10-24 05:05:00|12994.6|12992.2|12995.1|12992.7|12995.3|12993.5|12994.4|12992.2|88
1761282600000|2025-10-24 05:10:00|12995|12992.6|12994.6|12993|12995.9|12994.3|12994.6|12992.4|132
1761282900000|2025-10-24 05:15:00|12994.7|12993.1|12994.5|12992.9|12995.9|12993.7|12994.3|12992.7|114
1761283200000|2025-10-24 05:20:00|12994.6|12993|12994.6|12993|12994.9|12993.1|12993.9|12991.9|141
1761283500000|2025-10-24 05:25:00|12994.5|12992.9|12997|12995.4|12997.1|12995.5|12994.5|12992.9|197
1761283800000|2025-10-24 05:30:00|12996.9|12995.3|12995.5|12993.9|12997.6|12996|12995|12993.4|166
1761284100000|2025-10-24 05:35:00|12995.4|12993.8|12996.4|12994|12996.4|12994.6|12995.1|12993.4|120
1761284400000|2025-10-24 05:40:00|12996.3|12993.9|12995.6|12994|12996.8|12995.2|12995.6|12993.9|124
1761284700000|2025-10-24 05:45:00|12995.7|12994.1|12994.5|12992.9|12995.7|12994.1|12994.3|12992.7|128
1761285000000|2025-10-24 05:50:00|12994.6|12993|12993.4|12991.8|12995.1|12993|12993.3|12991.7|170
1761285300000|2025-10-24 05:55:00|12993.5|12991.9|12992.9|12991.3|12994.2|12992.6|12992.9|12990.7|131
1761285600000|2025-10-24 06:00:00|12993|12991.4|12993|12991.4|12993.7|12992.1|12991.5|12989.9|256
1761285900000|2025-10-24 06:05:00|12993.1|12991.5|12994.4|12992.8|12994.4|12992.8|12992.8|12991.2|183
1761286200000|2025-10-24 06:10:00|12994.3|12992.7|12996|12994.4|12996.3|12994.7|12994.3|12992.6|150
1761286500000|2025-10-24 06:15:00|12996.1|12994.5|12996|12994.4|12997.1|12995.3|12995.7|12993.9|198
1761286800000|2025-10-24 06:20:00|12995.9|12994.3|12994.1|12992.5|12995.9|12994.3|12994|12992.4|209
1761287100000|2025-10-24 06:25:00|12994.3|12992.7|12993.2|12991.6|12994.4|12992.7|12992.7|12991.1|237
1761287400000|2025-10-24 06:30:00|12993.3|12991.7|12992.7|12991.1|12994.7|12993.1|12992.6|12990.9|261
1761287700000|2025-10-24 06:35:00|12992.9|12991.3|12992.3|12990.7|12993.1|12991.5|12991.7|12990.1|137
1761288000000|2025-10-24 06:40:00|12992.7|12991.1|12992.6|12991|12993.7|12992.1|12992.5|12990.9|169
1761288300000|2025-10-24 06:45:00|12992.7|12991.1|12993|12991.4|12993.4|12991.8|12992.1|12990.5|140
1761288600000|2025-10-24 06:50:00|12993.1|12991.5|12994.4|12992.8|12994.5|12992.9|12991.5|12989.9|165
1761288900000|2025-10-24 06:55:00|12994.3|12992.7|12992.6|12991|12996.6|12995|12992.6|12991|214
1761289200000|2025-10-24 07:00:00|12992.8|12991.2|12994.1|12992.5|12995.8|12994.2|12991.9|12990.3|274
1761289500000|2025-10-24 07:05:00|12994|12992.4|12993.9|12992.3|12995.3|12992.9|12993.2|12990.8|231
1761289800000|2025-10-24 07:10:00|12994|12992.4|12993.8|12992.2|12995.3|12993.7|12993.2|12991.3|196
1761290100000|2025-10-24 07:15:00|12993.9|12992.3|12995|12993.4|12996.3|12994.7|12993.7|12991.9|242
1761290400000|2025-10-24 07:20:00|12995.1|12993.5|12995.7|12993.3|12996.9|12994.8|12994.4|12992.8|231
1761290700000|2025-10-24 07:25:00|12995.8|12993.4|12994.6|12992.2|12995.9|12993.5|12993.8|12992.1|196
1761291000000|2025-10-24 07:30:00|12994.7|12992.3|12987.8|12986.2|12994.7|12992.3|12987.3|12985.4|350
1761291300000|2025-10-24 07:35:00|12988.3|12985.9|12988.6|12987|12990|12988.2|12987|12985.4|250
1761291600000|2025-10-24 07:40:00|12988.7|12987.1|12989.9|12988.3|12990|12988.4|12987.6|12985.2|235
1761291900000|2025-10-24 07:45:00|12990|12988.4|12992.3|12990.7|12992.4|12990.8|12988.8|12987.2|195
1761292200000|2025-10-24 07:50:00|12992.4|12990.8|12993.8|12992.2|12993.9|12992.3|12991.3|12989.6|221
1761292500000|2025-10-24 07:55:00|12993.7|12992.1|12993.8|12992.2|12994|12992.4|12993|12991.4|174
1761292800000|2025-10-24 08:00:00|12993.7|12992.1|12994.6|12993|12994.8|12993.2|12991.7|12990.1|246
1761293100000|2025-10-24 08:05:00|12994.7|12993.1|12997|12995.4|12997.1|12995.5|12994.5|12992.9|202
1761293400000|2025-10-24 08:10:00|12996.9|12995.3|12997.8|12996.2|12998.2|12996.2|12996.1|12994.5|185
1761293700000|2025-10-24 08:15:00|12997.9|12996.3|12997.5|12995.9|12999.9|12998.3|12997.3|12995.3|198
1761294000000|2025-10-24 08:20:00|12997.6|12996|13000.7|12999.1|13000.8|12999.2|12997.5|12995.9|146
1761294300000|2025-10-24 08:25:00|13000.8|12999.2|12996.3|12994.7|13000.9|12999.3|12995.9|12994.3|275
1761294600000|2025-10-24 08:30:00|12995.2|12993.6|12995.7|12994.1|12996.7|12994.7|12995|12993.2|229
1761294900000|2025-10-24 08:35:00|12995.8|12994.2|12993.9|12992.3|12996|12994.3|12993.3|12991.6|180
1761295200000|2025-10-24 08:40:00|12994|12992.4|12994.4|12992.8|12994.8|12993.2|12993.2|12991.6|154
1761295500000|2025-10-24 08:45:00|12994.3|12992.7|12993.8|12992.2|12994.8|12993.2|12993.4|12991.4|178
1761295800000|2025-10-24 08:50:00|12993.9|12992.3|12994.9|12993.3|12995.3|12993.7|12993|12991.4|168
1761296100000|2025-10-24 08:55:00|12994.8|12993.2|12994.2|12992.6|12994.9|12993.3|12993.4|12991.8|141
1761296400000|2025-10-24 09:00:00|12994.3|12992.7|12993.7|12992.1|12995.2|12993.6|12993.7|12992.1|156
1761296700000|2025-10-24 09:05:00|12993.5|12991.9|12995.1|12992.7|12995.4|12993.6|12993.5|12991.9|130
1761297000000|2025-10-24 09:10:00|12995.3|12992.9|12994.9|12993.3|12996.6|12994.4|12994.8|12992.7|145
1761297300000|2025-10-24 09:15:00|12995|12993.4|12993.7|12992.1|12995.6|12994|12993.3|12991.7|124
1761297600000|2025-10-24 09:20:00|12993.3|12991.7|12993.8|12992.2|12994.8|12993.2|12993.2|12991.6|152
1761297900000|2025-10-24 09:25:00|12993.9|12992.3|12994.7|12993.1|12995.2|12993.6|12993.5|12991.9|132
1761298200000|2025-10-24 09:30:00|12994.6|12993|12994.3|12992.7|12995.1|12993.5|12994|12992.4|106
1761298500000|2025-10-24 09:35:00|12994.4|12992.8|12995|12993.4|12995|12993.4|12993.8|12992.2|125
1761298800000|2025-10-24 09:40:00|12995.1|12993.5|12995.2|12992.8|12995.5|12993.9|12994.6|12992.4|152
1761299100000|2025-10-24 09:45:00|12995.3|12992.9|12994.4|12992.8|12995.6|12993.3|12994.3|12992.2|146
1761299400000|2025-10-24 09:50:00|12994.3|12992.7|12994.1|12992.5|12995.2|12993.2|12993.6|12992|175
1761299700000|2025-10-24 09:55:00|12994|12992.4|12994.7|12992.3|12995.2|12993.2|12993.7|12991.7|192
1761300000000|2025-10-24 10:00:00|12994.8|12992.4|12994|12991.6|12995.2|12992.8|12993.4|12991.3|195
1761300300000|2025-10-24 10:05:00|12994.1|12991.7|12994.5|12992.1|12994.5|12992.2|12993.3|12990.9|139
1761300600000|2025-10-24 10:10:00|12994.6|12992.2|12995.4|12993|12995.8|12993.4|12994.1|12992.2|133
1761300900000|2025-10-24 10:15:00|12995.5|12993.1|12995.6|12994|12996.3|12994.4|12995.1|12992.8|109
1761301200000|2025-10-24 10:20:00|12995.5|12993.9|12996.6|12995|12996.9|12995.3|12995.5|12993.9|124
1761301500000|2025-10-24 10:25:00|12996.5|12994.9|12995.8|12994.2|12996.7|12995.1|12995.6|12993.6|87
1761301800000|2025-10-24 10:30:00|12996|12994.4|12995.3|12993.7|12996.6|12995|12994.8|12993|143
1761302100000|2025-10-24 10:35:00|12995.2|12993.6|12997.3|12994.9|12997.4|12995|12995.1|12993.3|105
1761302400000|2025-10-24 10:40:00|12997.4|12995|12997.1|12994.7|12997.5|12995.3|12996.4|12994|140
1761302700000|2025-10-24 10:45:00|12997.2|12994.8|12997.3|12995.7|12997.7|12995.9|12996.7|12994.7|121
1761303000000|2025-10-24 10:50:00|12997.4|12995.8|12996.8|12995.2|12997.4|12995.8|12996.5|12994.9|74
1761303300000|2025-10-24 10:55:00|12996.7|12995.1|12997.7|12996.1|12997.9|12996.3|12996.7|12995.1|72
1761303600000|2025-10-24 11:00:00|12997.8|12996.2|13000.4|12998|13000.5|12998.5|12997.5|12995.9|164
1761303900000|2025-10-24 11:05:00|13000.5|12998.1|12998.3|12996.7|13000.5|12998.7|12998.1|12996.3|124
1761304200000|2025-10-24 11:10:00|12998.2|12996.6|12998.4|12996.8|12998.5|12996.9|12997.3|12995.7|134
1761304500000|2025-10-24 11:15:00|12998.3|12996.7|12998|12996.4|12999.4|12997.8|12997.9|12996.3|141
1761304800000|2025-10-24 11:20:00|12997.9|12996.3|12998.5|12996.9|12999|12997.4|12997.3|12995.7|196
1761305100000|2025-10-24 11:25:00|12998.4|12996.8|12999.4|12997.8|12999.8|12998.2|12998.4|12996.8|166
1761305400000|2025-10-24 11:30:00|12999.6|12998|12999.6|12998|12999.8|12998.2|12998.5|12996.9|136
1761305700000|2025-10-24 11:35:00|12999.5|12997.9|12999.9|12998.3|13000.1|12998.5|12998.5|12996.9|164
1761306000000|2025-10-24 11:40:00|13000|12998.4|13000.5|12998.9|13000.6|12999|12999.9|12997.9|66
1761306300000|2025-10-24 11:45:00|13000.3|12998.7|12999.9|12998.3|13000.5|12998.9|12999.9|12998.3|80
1761306600000|2025-10-24 11:50:00|12999.8|12998.2|13000.3|12998.7|13000.3|12998.7|12999|12997.4|168
1761306900000|2025-10-24 11:55:00|13000.5|12998.9|12998.3|12995.9|13000.6|12998.9|12997.7|12995.3|158
1761307200000|2025-10-24 12:00:00|12997.8|12995.4|12995.9|12994.3|12997.8|12995.4|12995.2|12992.8|227
1761307500000|2025-10-24 12:05:00|12995.8|12994.2|12995|12993.4|12996.5|12994.9|12994.2|12992.6|183
1761307800000|2025-10-24 12:10:00|12994.9|12993.3|12994.7|12993.1|12995.4|12993.8|12993.9|12992.3|187
1761308100000|2025-10-24 12:15:00|12994.4|12992.8|12994.5|12992.9|12995.7|12994.1|12993.9|12992.3|218
1761308400000|2025-10-24 12:20:00|12994.3|12992.7|12995.8|12994.2|12997.2|12995.6|12994.3|12992.7|203
1761308700000|2025-10-24 12:25:00|12995.6|12994|12998.9|12984.2|12999.2|12994.1|12993.5|12984.2|213
1761309000000|2025-10-24 12:30:00|12994.7|12988.5|12972.2|12970.6|12994.7|12988.5|12969.5|12953.5|865
1761309300000|2025-10-24 12:35:00|12972|12970.4|12973.5|12970.5|12975.6|12972.5|12965.2|12963.6|702
1761309600000|2025-10-24 12:40:00|12973.4|12971|12969.6|12967.2|12973.5|12971.6|12969.1|12966.9|552
1761309900000|2025-10-24 12:45:00|12969.7|12967.3|12978|12975.6|12978.5|12976.1|12968.7|12966.7|468
1761310200000|2025-10-24 12:50:00|12977.4|12975.8|12976.8|12975.2|12977.6|12975.8|12974.7|12972.4|403
1761310500000|2025-10-24 12:55:00|12976.7|12975.1|12977.2|12974.8|12978.9|12977.3|12976.3|12974.1|326
1761310800000|2025-10-24 13:00:00|12977.1|12974.7|12975.2|12973.6|12981.2|12979|12975.2|12973.6|383
1761311100000|2025-10-24 13:05:00|12975.3|12973.7|12972.1|12970.5|12975.6|12974|12971.9|12970.3|390
1761311400000|2025-10-24 13:10:00|12971.7|12970.1|12976.7|12975.1|12976.7|12975.1|12971.7|12970.1|332
1761311700000|2025-10-24 13:15:00|12976.8|12975.2|12978|12976.4|12978.9|12977.3|12976.5|12974.9|346
1761312000000|2025-10-24 13:20:00|12978.1|12976.5|12979|12977.4|12979.9|12978.3|12977.8|12976.2|378
1761312300000|2025-10-24 13:25:00|12979.1|12977.5|12977.7|12976.1|12979.3|12977.7|12977.4|12975.8|333
1761312600000|2025-10-24 13:30:00|12977.5|12975.9|12978.8|12977.2|12978.9|12977.3|12976.7|12975.1|318
1761312900000|2025-10-24 13:35:00|12978.9|12977.3|12979.3|12977.7|12981.5|12979.9|12978.4|12976.8|315
1761313200000|2025-10-24 13:40:00|12979.2|12977.6|12980.9|12976.7|12980.9|12978.8|12978.5|12976.7|324
1761313500000|2025-10-24 13:45:00|12982.2|12977.1|12985.9|12984.3|12987|12985.4|12982.2|12977.1|465
1761313800000|2025-10-24 13:50:00|12986.1|12984.5|12983.7|12982.1|12988.4|12986.8|12983.6|12982|372
1761314100000|2025-10-24 13:55:00|12983.8|12982.2|12984.1|12979.9|12984.8|12983.2|12982.9|12979.9|271
1761314400000|2025-10-24 14:00:00|12984.5|12979.7|12986.4|12984.8|12987|12985.4|12983.2|12979.7|373
1761314700000|2025-10-24 14:05:00|12986.5|12984.9|12986|12983.6|12987.5|12985.5|12985.2|12983.5|330
1761315000000|2025-10-24 14:10:00|12986.1|12983.7|12981.3|12978.9|12986.1|12983.7|12980.3|12978.7|283
1761315300000|2025-10-24 14:15:00|12981.4|12979|12982.5|12980.9|12983.2|12981.6|12980.8|12979|239
1761315600000|2025-10-24 14:20:00|12982.2|12980.6|12983.2|12981.6|12983.6|12982|12981.2|12979.6|236
1761315900000|2025-10-24 14:25:00|12983.1|12981.5|12986.3|12984.7|12986.5|12984.9|12982.8|12981.2|250
1761316200000|2025-10-24 14:30:00|12986.7|12985.1|12987.7|12986.1|12990|12988.4|12986.6|12985|317
1761316500000|2025-10-24 14:35:00|12987.8|12986.2|12986.6|12985|12989|12987|12985.7|12984.1|246
1761316800000|2025-10-24 14:40:00|12986.7|12985.1|12986.6|12984.2|12987.5|12985.5|12985.1|12983.3|227
1761317100000|2025-10-24 14:45:00|12986.4|12984|12988.3|12986.7|12988.4|12986.8|12985.3|12983.4|245
1761317400000|2025-10-24 14:50:00|12988.2|12986.6|12991|12989.4|12993.3|12991.2|12987.8|12986.2|314
1761317700000|2025-10-24 14:55:00|12990.9|12989.3|12990.7|12989.1|12991.5|12989.5|12989.4|12987.8|258
1761318000000|2025-10-24 15:00:00|12990.6|12989|12989.2|12987.6|12991.1|12989.3|12988.8|12987.2|215
1761318300000|2025-10-24 15:05:00|12989.1|12987.5|12986.9|12985.3|12989.8|12988|12986.7|12985.1|232
1761318600000|2025-10-24 15:10:00|12986.8|12985.2|12986.8|12985.2|12986.9|12985.3|12985.7|12983.7|243
1761318900000|2025-10-24 15:15:00|12986.7|12985.1|12986.3|12984.7|12986.9|12985.3|12985.8|12983.9|216
1761319200000|2025-10-24 15:20:00|12986.5|12984.1|12985.5|12983.9|12986.8|12985.2|12985.3|12983.4|189
1761319500000|2025-10-24 15:25:00|12985.7|12984.1|12984.8|12983.2|12986.6|12984.7|12984.8|12983.2|173
1761319800000|2025-10-24 15:30:00|12984.7|12983.1|12987.1|12985.5|12987.7|12986|12983.8|12981.8|185
1761320100000|2025-10-24 15:35:00|12987.2|12985.6|12987.1|12985.5|12988.4|12986.8|12986.8|12985|163
1761320400000|2025-10-24 15:40:00|12987|12985.4|12986.5|12984.9|12988.6|12986.7|12986.2|12984.5|175
1761320700000|2025-10-24 15:45:00|12986.4|12984.8|12990.1|12988.5|12990.9|12989.1|12986.4|12984.8|267
1761321000000|2025-10-24 15:50:00|12990.2|12988.6|12989.8|12988.2|12991.1|12989.2|12988.9|12987.3|205
1761321300000|2025-10-24 15:55:00|12989.9|12988.3|12988.3|12986.7|12990.3|12988.3|12988.1|12986.3|239
1761321600000|2025-10-24 16:00:00|12988.2|12986.6|12989.2|12987.6|12989.6|12987.7|12987.7|12985.9|164
1761321900000|2025-10-24 16:05:00|12989.1|12987.5|12988.4|12986.8|12989.6|12988|12987.7|12986.1|150
1761322200000|2025-10-24 16:10:00|12988.3|12986.7|12987.8|12986.2|12989.1|12987.1|12987.5|12985.7|173
1761322500000|2025-10-24 16:15:00|12987.7|12986.1|12988.6|12987|12989.3|12987.7|12987.7|12985.9|107
1761322800000|2025-10-24 16:20:00|12988.7|12987.1|12989.3|12987.7|12989.7|12988.1|12988|12985.8|149
1761323100000|2025-10-24 16:25:00|12989.6|12988|12988.8|12987.2|12989.8|12988.2|12988.6|12987|101
1761323400000|2025-10-24 16:30:00|12988.7|12987.1|12989.5|12987.9|12990.1|12988.5|12988.6|12987|142
1761323700000|2025-10-24 16:35:00|12989.4|12987.8|12991.3|12989.7|12991.3|12989.7|12989.1|12987.5|94
1761324000000|2025-10-24 16:40:00|12991.4|12989.8|12991|12989.4|12992.4|12990.8|12991|12989.4|139
1761324300000|2025-10-24 16:45:00|12991.1|12989.5|12990.1|12988.5|12991.1|12989.5|12989.9|12988.3|117
1761324600000|2025-10-24 16:50:00|12990|12988.4|12989.4|12987.8|12990.5|12988.6|12989.2|12987.1|129
1761324900000|2025-10-24 16:55:00|12989.6|12988|12989.8|12988.2|12990.7|12989.1|12989.2|12987.6|169
1761325200000|2025-10-24 17:00:00|12989.9|12988.3|12988.2|12986.6|12990.2|12988.3|12987.7|12986.1|118
1761325500000|2025-10-24 17:05:00|12988.1|12986.5|12986.8|12985.2|12988.7|12986.7|12986.8|12984.8|110
1761325800000|2025-10-24 17:10:00|12986.7|12985.1|12987.2|12984.8|12987.3|12985.2|12985.7|12984|116
1761326100000|2025-10-24 17:15:00|12986.8|12985.2|12987.4|12985.8|12987.8|12985.9|12986.8|12984.8|133
1761326400000|2025-10-24 17:20:00|12987.3|12985.7|12987.9|12985.5|12988|12986.4|12987.1|12985.1|91
1761326700000|2025-10-24 17:25:00|12987.6|12986|12987.3|12985.7|12987.6|12986|12986.8|12985.2|105
1761327000000|2025-10-24 17:30:00|12987.6|12986|12987.8|12986.2|12988.4|12986.4|12987.3|12985.5|91
1761327300000|2025-10-24 17:35:00|12987.7|12986.1|12987.9|12986.3|12987.9|12986.3|12987.2|12985.6|75
1761327600000|2025-10-24 17:40:00|12987.7|12986.1|12989|12987.4|12989.2|12987.6|12987.7|12986.1|97
1761327900000|2025-10-24 17:45:00|12988.9|12987.3|12989.7|12988.1|12989.8|12988.2|12988.8|12987.2|98
1761328200000|2025-10-24 17:50:00|12989.8|12988.2|12989.9|12988.3|12990.2|12988.6|12989.1|12987.5|83
1761328500000|2025-10-24 17:55:00|12990|12988.4|12989.6|12988|12990.2|12988.6|12988.8|12987.2|95
1761328800000|2025-10-24 18:00:00|12989.7|12988.1|12989.6|12988|12990.7|12989.1|12989.4|12987.8|156
1761329100000|2025-10-24 18:05:00|12989.7|12988.1|12989.1|12987.5|12990|12988.4|12989|12987.4|69
1761329400000|2025-10-24 18:10:00|12989.2|12987.6|12989.6|12988|12989.9|12988.3|12988.9|12987.3|102
1761329700000|2025-10-24 18:15:00|12989.4|12987.8|12989|12987.4|12989.7|12988.1|12988.8|12987.2|65
1761330000000|2025-10-24 18:20:00|12989.1|12987.5|12989|12987.4|12989.1|12987.5|12988.5|12986.4|92
1761330300000|2025-10-24 18:25:00|12989.1|12987.5|12989.6|12988|12989.9|12988.3|12988.8|12987.2|104
1761330600000|2025-10-24 18:30:00|12989.7|12988.1|12989|12987.4|12989.9|12988.3|12988.9|12987.3|95
1761330900000|2025-10-24 18:35:00|12989.1|12987.5|12989|12987.4|12990.1|12988|12988.8|12987.2|101
1761331200000|2025-10-24 18:40:00|12989.1|12987.5|12989.1|12987.5|12989.6|12988|12988.9|12987.3|134
1761331500000|2025-10-24 18:45:00|12989|12987.4|12988.8|12987.2|12989.8|12988.2|12988.8|12987|73
1761331800000|2025-10-24 18:50:00|12988.7|12987.1|12989.9|12988.3|12990|12988.4|12988.7|12987.1|97
1761332100000|2025-10-24 18:55:00|12990|12988.4|12989.7|12988.1|12990.3|12988.7|12989.1|12987.5|129
1761332400000|2025-10-24 19:00:00|12989.9|12988.3|12988.7|12987.1|12989.9|12988.3|12988.6|12986.9|81
1761332700000|2025-10-24 19:05:00|12988.6|12987|12987.6|12986|12988.8|12987.2|12987.6|12986|51
1761333000000|2025-10-24 19:10:00|12988.1|12985.7|12988.2|12986.6|12988.6|12987|12987.7|12985.6|41
1761333300000|2025-10-24 19:15:00|12988.1|12986.5|12987.8|12986.2|12988.4|12986.8|12987.7|12986.1|54
1761333600000|2025-10-24 19:20:00|12987.9|12986.3|12987.9|12986.3|12988.3|12986.5|12987.7|12985.7|72
1761333900000|2025-10-24 19:25:00|12988|12986.4|12988.8|12987.2|12988.9|12987.3|12987.8|12986.2|61
1761334200000|2025-10-24 19:30:00|12988.9|12987.3|12988.9|12987.3|12989.6|12987.7|12988.8|12986.9|94
1761334500000|2025-10-24 19:35:00|12989|12987.4|12988.9|12986.5|12989.4|12987.5|12988.7|12986.5|69
1761334800000|2025-10-24 19:40:00|12988.8|12986.4|12987.9|12986.3|12989|12986.9|12987.7|12985.7|99
1761335100000|2025-10-24 19:45:00|12987.8|12986.2|12988.2|12985.8|12988.8|12987|12987.8|12985.8|75
1761335400000|2025-10-24 19:50:00|12988.3|12985.9|12987.2|12985.6|12988.4|12986.3|12987.2|12985.5|77
1761335700000|2025-10-24 19:55:00|12987.3|12985.7|12987.6|12985.2|12987.9|12986|12986.2|12984.1|136
1761336000000|2025-10-24 20:00:00|12987.5|12985.1|12987.1|12984.7|12987.7|12985.9|12986.7|12984.3|110
1761336300000|2025-10-24 20:05:00|12987|12984.6|12987|12984.6|12987.1|12984.7|12986|12983.6|51
1761336600000|2025-10-24 20:10:00|12986.9|12984.5|12985.4|12983|12987.1|12984.7|12985.4|12983|36
1761336900000|2025-10-24 20:15:00|12985.3|12982.9|12985|12982.6|12985.4|12983|12984.5|12982.1|49
1761337200000|2025-10-24 20:20:00|12985.1|12982.7|12985.2|12982.8|12985.3|12982.9|12984.4|12982|135
1761337500000|2025-10-24 20:25:00|12985.3|12982.9|12986|12983.6|12986.5|12984.1|12985.1|12982.7|47
1761337800000|2025-10-24 20:30:00|12986.1|12983.7|12990.8|12988.4|12990.9|12988.5|12985|12982.6|101
1761338100000|2025-10-24 20:35:00|12990.9|12988.5|12991.1|12988.7|12994.6|12991.1|12990.5|12985.2|68
1761338400000|2025-10-24 20:40:00|12994.4|12985.4|12995.2|12979.2|12996.1|12985.4|12993.7|12978.8|311
1761338700000|2025-10-24 20:45:00|12995.3|12979.3|12994.1|12978.1|12997.4|12981.4|12991.2|12975.2|181
1761339000000|2025-10-24 20:50:00|12989.8|12973.8|12995.8|12979.8|12995.8|12979.8|12989.8|12973.8|124
1761339300000|2025-10-24 20:55:00|12995.9|12979.9|12995.7|12979.7|12996.3|12980.3|12994.9|12978.9|84
1761512400000|2025-10-26 21:00:00|12981.5|12960.5|12981.5|12960.5|12981.5|12960.5|12981.5|12960.5|1
1761512700000|2025-10-26 21:05:00|12982.4|12961.4|12981.5|12960.5|12982.4|12961.4|12981.5|12960.5|2
1761513000000|2025-10-26 21:10:00|12979|12958|12982.1|12961.1|12982.2|12961.2|12979|12958|8
1761513300000|2025-10-26 21:15:00|12982.2|12961.2|12982.5|12961.5|12982.9|12961.9|12982.2|12961.2|4
1761513900000|2025-10-26 21:25:00|12981.9|12960.9|12982.4|12961.4|12982.6|12961.6|12980.1|12959.1|40
1761514200000|2025-10-26 21:30:00|12982.3|12961.3|12983.8|12965.6|12986|12969.1|12980.6|12961.3|218
1761514500000|2025-10-26 21:35:00|12984.4|12965.3|12982.7|12964|12984.4|12967.2|12981.6|12961.1|228
1761514800000|2025-10-26 21:40:00|12983.4|12963.8|12982.7|12966|12983.7|12967|12980|12961.4|288
1761515100000|2025-10-26 21:45:00|12983.3|12966.2|12986.3|12967.7|12991.4|12971.2|12981.3|12960.3|458
1761515400000|2025-10-26 21:50:00|12987|12966.9|12988.1|12972.8|12990.1|12973.9|12984.9|12966.1|340
1761515700000|2025-10-26 21:55:00|12988.2|12973|12985.9|12964.9|12988.2|12973|12983.4|12964.9|470
1761516000000|2025-10-26 22:00:00|12986.1|12965.1|12983.5|12967.3|12986.7|12967.7|12981.6|12964.9|168
1761516300000|2025-10-26 22:05:00|12983.3|12967.6|12980.3|12967.6|12983.6|12967.9|12979.8|12964.5|246
1761516600000|2025-10-26 22:10:00|12980.1|12967.7|12978.8|12973.1|12982.4|12974|12978.4|12966.5|136
1761516900000|2025-10-26 22:15:00|12977|12973.2|12980.8|12974.2|12981.2|12975.5|12976.8|12970.5|145
1761517200000|2025-10-26 22:20:00|12979.8|12974.6|12979.5|12974.5|12982.5|12977.7|12978.3|12970.7|158
1761517500000|2025-10-26 22:25:00|12979.6|12973.5|12981.5|12974.5|12982.1|12975.8|12977.7|12970|182
1761517800000|2025-10-26 22:30:00|12981.6|12975.2|12980.7|12976.2|12983.2|12977.4|12980.4|12974.5|193
1761518100000|2025-10-26 22:35:00|12980.6|12976.3|12982.5|12976.5|12984.6|12978.7|12980.5|12974.4|156
1761518400000|2025-10-26 22:40:00|12982.6|12977.4|12981.9|12977.2|12983.6|12978.2|12980.7|12973.9|168
1761518700000|2025-10-26 22:45:00|12984|12977.1|12984.3|12980.8|12986.3|12981.1|12982.5|12977.1|144
1761519000000|2025-10-26 22:50:00|12984.5|12980.6|12985.6|12981.4|12986.5|12981.4|12984.5|12979|89
1761519300000|2025-10-26 22:55:00|12986.8|12980.3|12985.5|12981.5|12987.3|12981.7|12984.6|12979.7|79
1761519600000|2025-10-26 23:00:00|12985.6|12981.4|12985.6|12982.4|12985.8|12982.5|12984.4|12980.6|134
1761519900000|2025-10-26 23:05:00|12985.5|12981.8|12984.4|12980.6|12985.6|12981.9|12984.2|12980.3|110
1761520200000|2025-10-26 23:10:00|12984.3|12980.5|12983.7|12980.4|12985.3|12981.4|12983.6|12980.3|98
1761520500000|2025-10-26 23:15:00|12983.6|12980.8|12982.3|12979.9|12983.6|12980.9|12982.2|12979.4|42
1761520800000|2025-10-26 23:20:00|12982.2|12979.8|12983.2|12979.8|12983.6|12980.4|12982.2|12979.4|65
1761521100000|2025-10-26 23:25:00|12983.1|12979.9|12981.7|12979.3|12983.6|12980.9|12981.7|12978.8|56
1761521400000|2025-10-26 23:30:00|12982.7|12979.8|12982|12979|12983.4|12979.9|12981.7|12978.8|89
1761521700000|2025-10-26 23:35:00|12981.8|12979.4|12980.5|12977.5|12982.2|12979.4|12979.7|12976.8|119
1761522000000|2025-10-26 23:40:00|12980.6|12977.1|12981.6|12978.5|12981.6|12978.9|12980|12976.8|95
1761522300000|2025-10-26 23:45:00|12981.2|12978.4|12984.3|12981.9|12986.4|12984|12980.7|12977.9|101
1761522600000|2025-10-26 23:50:00|12984.4|12982|12983.5|12981.1|12985.6|12982.9|12982.5|12980.4|109
1761522900000|2025-10-26 23:55:00|12983.4|12981|12983.4|12980.3|12984.4|12982|12981.9|12979.2|143
1761523200000|2025-10-27 00:00:00|12983.1|12980.7|12980.4|12978|12983.3|12980.7|12979|12976.6|321
1761523500000|2025-10-27 00:05:00|12980.5|12978.1|12981.1|12978.7|12982.2|12979.8|12980.4|12978|164
1761523800000|2025-10-27 00:10:00|12981|12978.6|12981|12979.4|12981.5|12979.4|12980.2|12977.8|206
1761524100000|2025-10-27 00:15:00|12980.8|12979.2|12979.2|12977.6|12980.8|12979.2|12978.8|12977.1|156
1761524400000|2025-10-27 00:20:00|12979.1|12977.5|12978|12976.4|12979.8|12978.2|12977.9|12976.3|114
1761524700000|2025-10-27 00:25:00|12977.9|12976.3|12975.7|12974.1|12978.3|12976.4|12975.6|12974|112
1761525000000|2025-10-27 00:30:00|12976|12974.4|12972.3|12970.7|12976.1|12974.5|12972.3|12970.7|155
1761525300000|2025-10-27 00:35:00|12972.4|12970.8|12975.1|12973.5|12975.7|12974.1|12970.8|12969.2|284
1761525600000|2025-10-27 00:40:00|12975|12973.4|12975.2|12973.6|12976.5|12974.9|12974|12972.4|296
1761525900000|2025-10-27 00:45:00|12975.4|12973.8|12974|12971.6|12975.8|12974.2|12973.2|12970.9|244
1761526200000|2025-10-27 00:50:00|12974.1|12971.7|12972.6|12971|12974.2|12972|12971|12969.4|187
1761526500000|2025-10-27 00:55:00|12973.2|12970.8|12972.1|12970.5|12973.2|12971.2|12971.3|12969.7|195
1761526800000|2025-10-27 01:00:00|12972|12970.4|12973.1|12970.7|12974.6|12973|12972|12970.4|226
1761527100000|2025-10-27 01:05:00|12973|12970.6|12969|12966.6|12973.1|12971.1|12968.2|12966.6|146
1761527400000|2025-10-27 01:10:00|12968.9|12966.5|12964.8|12963.2|12969.2|12967.1|12963.8|12961.6|213
1761527700000|2025-10-27 01:15:00|12964.9|12963.3|12962|12959.6|12965.8|12964.2|12961.2|12959.3|230
1761528000000|2025-10-27 01:20:00|12962.1|12959.7|12965.2|12963.6|12965.3|12963.6|12962|12959.6|172
1761528300000|2025-10-27 01:25:00|12965.3|12963.7|12963.4|12961.8|12965.7|12964.1|12963.1|12961.5|199
1761528600000|2025-10-27 01:30:00|12963.5|12961.9|12966.4|12964.8|12966.7|12965.1|12963.4|12961.8|233
1761528900000|2025-10-27 01:35:00|12966.3|12964.7|12969.2|12967.6|12969.3|12967.7|12966|12964.4|217
1761529200000|2025-10-27 01:40:00|12969.3|12967.7|12970.3|12968.7|12970.3|12968.7|12969|12967.4|153
1761529500000|2025-10-27 01:45:00|12970.2|12968.6|12974.3|12972.7|12974.3|12972.7|12969.5|12967.9|191
1761529800000|2025-10-27 01:50:00|12974.2|12972.6|12972.8|12971.2|12974.7|12972.6|12972.5|12970.7|127
1761530100000|2025-10-27 01:55:00|12972.7|12971.1|12972.6|12971|12973.4|12971.7|12971.8|12970|151
1761530400000|2025-10-27 02:00:00|12972.7|12971.1|12972.5|12970.9|12973.6|12971.9|12972|12969.6|171
1761530700000|2025-10-27 02:05:00|12972.6|12971|12975.3|12973.7|12975.3|12973.7|12971.7|12969.6|123
1761531000000|2025-10-27 02:10:00|12975.2|12973.6|12976.8|12975.2|12976.8|12975.2|12975|12972.9|128
1761531300000|2025-10-27 02:15:00|12976.7|12975.1|12976.3|12974.7|12976.8|12975.2|12975.8|12974.2|135
1761531600000|2025-10-27 02:20:00|12976.2|12974.6|12976.6|12975|12977.8|12975.8|12976.2|12974|133
1761531900000|2025-10-27 02:25:00|12976.7|12975.1|12976.5|12974.1|12977.4|12975.4|12975.8|12973.7|137
1761532200000|2025-10-27 02:30:00|12976.4|12974|12978|12975.6|12978.8|12976.9|12976.4|12974|119
1761532500000|2025-10-27 02:35:00|12977.9|12975.5|12976.8|12975.2|12978.2|12975.8|12976.6|12974.6|132
1761532800000|2025-10-27 02:40:00|12976.7|12975.1|12975.6|12974|12976.7|12975.1|12975.3|12973.7|170
1761533100000|2025-10-27 02:45:00|12975.5|12973.9|12976.8|12975.2|12976.9|12975.3|12975.5|12973.9|94
1761533400000|2025-10-27 02:50:00|12976.9|12975.3|12975.5|12973.9|12977.2|12975.3|12975.5|12973.9|130
1761533700000|2025-10-27 02:55:00|12975.4|12973.8|12975.7|12974.1|12976|12974.4|12975|12973.4|153
1761534000000|2025-10-27 03:00:00|12975.6|12974|12975.5|12973.9|12975.8|12974.2|12975|12973.4|94
1761534300000|2025-10-27 03:05:00|12975.6|12974|12975.6|12974|12976.9|12974.8|12975.4|12973.8|89
1761534600000|2025-10-27 03:10:00|12975.4|12973.8|12974.8|12973.2|12975.7|12974.1|12974.7|12973.1|73
1761534900000|2025-10-27 03:15:00|12974.7|12973.1|12975.5|12973.9|12977.3|12975.7|12974.7|12973.1|95
1761535200000|2025-10-27 03:20:00|12975.4|12973.8|12974.1|12972.5|12975.5|12973.9|12973.8|12972.1|126
1761535500000|2025-10-27 03:25:00|12974.2|12972.6|12973.5|12971.9|12974.7|12972.6|12973.1|12971.5|106
1761535800000|2025-10-27 03:30:00|12973.6|12972|12973.5|12971.9|12974.4|12972.6|12973.3|12971.7|137
1761536100000|2025-10-27 03:35:00|12973.4|12971.8|12975.1|12973.5|12975.2|12973.6|12973.4|12971.4|137
1761536400000|2025-10-27 03:40:00|12975.2|12973.6|12975.7|12974.1|12975.8|12974.2|12975.1|12973.5|103
1761536700000|2025-10-27 03:45:00|12975.6|12974|12976|12974.4|12976.2|12974.6|12975.4|12973.3|150
1761537000000|2025-10-27 03:50:00|12975.9|12974.3|12976.8|12975.2|12976.9|12975.3|12975.5|12973.3|89
1761537300000|2025-10-27 03:55:00|12976.7|12975.1|12979|12977.4|12979.5|12977.9|12976.7|12975.1|142
1761537600000|2025-10-27 04:00:00|12979.1|12977.5|12981.1|12978.7|12981.3|12979.3|12978.9|12977.3|108
1761537900000|2025-10-27 04:05:00|12981.2|12978.8|12982.3|12980.7|12982.5|12980.9|12981|12978.6|108
1761538200000|2025-10-27 04:10:00|12982.2|12980.6|12981.6|12980|12982.9|12981.3|12981.3|12979.7|88
1761538500000|2025-10-27 04:15:00|12982|12979.6|12981.8|12980.2|12982.2|12980.4|12981.4|12979.6|84
1761538800000|2025-10-27 04:20:00|12981.9|12980.3|12981.5|12979.9|12982.2|12980.6|12981.4|12979.8|117
1761539100000|2025-10-27 04:25:00|12981.6|12980|12980.5|12978.9|12982|12980|12979.7|12978.1|167
1761539400000|2025-10-27 04:30:00|12980.6|12979|12980.7|12979.1|12981.2|12979.1|12979.9|12978.3|94
1761539700000|2025-10-27 04:35:00|12980.6|12979|12983.7|12982.1|12984.6|12983|12980.5|12978.9|157
1761540000000|2025-10-27 04:40:00|12983.6|12982|12982.8|12981.2|12983.8|12982.2|12982.5|12980.6|106
1761540300000|2025-10-27 04:45:00|12982.7|12981.1|12983.7|12982.1|12984.6|12983|12982.7|12981.1|105
1761540600000|2025-10-27 04:50:00|12983.8|12982.2|12982.9|12981.3|12984.3|12982.5|12982.8|12981.2|113
1761540900000|2025-10-27 04:55:00|12983|12981.4|12981.7|12980.1|12983.4|12981.8|12981.7|12980.1|120
1761541200000|2025-10-27 05:00:00|12981.5|12979.9|12982.5|12980.9|12982.6|12981|12981.1|12979.5|137
1761541500000|2025-10-27 05:05:00|12982.6|12981|12981.8|12980.2|12983|12981.3|12981.8|12980.2|108
1761541800000|2025-10-27 05:10:00|12981.7|12980.1|12983.3|12981.7|12983.5|12981.9|12981.7|12980.1|102
1761542100000|2025-10-27 05:15:00|12983.2|12981.6|12983.4|12981.8|12984|12982.4|12983.1|12981.1|102
1761542400000|2025-10-27 05:20:00|12983.3|12981.7|12983.3|12981.7|12983.9|12982|12982.8|12981.2|136
1761542700000|2025-10-27 05:25:00|12983.2|12981.6|12982.4|12980.8|12983.7|12981.9|12982.3|12980.5|105
1761543000000|2025-10-27 05:30:00|12982.3|12980.7|12980.5|12978.9|12982.7|12980.9|12980.1|12978.5|114
1761543300000|2025-10-27 05:35:00|12980.3|12978.7|12979.6|12977.2|12981.2|12978.8|12979.3|12976.9|160
1761543600000|2025-10-27 05:40:00|12979.7|12977.3|12980.3|12978.7|12981.3|12979.3|12979.5|12977.1|148
1761543900000|2025-10-27 05:45:00|12980.2|12978.6|12979.4|12977.8|12981.1|12979.1|12979.4|12977.8|150
1761544200000|2025-10-27 05:50:00|12979.5|12977.9|12979.4|12977.8|12981|12978.9|12979.1|12977.2|137
1761544500000|2025-10-27 05:55:00|12979.5|12977.9|12978.9|12977.3|12980|12978.4|12978.7|12977.1|97
1761544800000|2025-10-27 06:00:00|12978.8|12977.2|12976.3|12974.7|12978.9|12977.2|12976.2|12974.6|190
1761545100000|2025-10-27 06:05:00|12976.4|12974.8|12973.9|12972.3|12977|12974.9|12972.6|12971|232
1761545400000|2025-10-27 06:10:00|12974|12972.4|12973.8|12972.2|12974.6|12973|12972.5|12970.9|246
1761545700000|2025-10-27 06:15:00|12973.9|12972.3|12974.2|12971.8|12975.2|12973.6|12973.8|12971.6|154
1761546000000|2025-10-27 06:20:00|12974.3|12971.9|12973|12971.4|12974.5|12972.8|12972.9|12971.1|189
1761546300000|2025-10-27 06:25:00|12972.9|12971.3|12972.7|12971.1|12973.3|12971.4|12971.8|12969.5|194
1761546600000|2025-10-27 06:30:00|12972.6|12971|12970.5|12968.9|12972.9|12971.3|12970.2|12968.6|144
1761546900000|2025-10-27 06:35:00|12970.4|12968.8|12970|12968.4|12970.6|12969|12968.4|12966.8|153
1761547200000|2025-10-27 06:40:00|12970.1|12968.5|12970.8|12969.2|12970.8|12969.2|12969|12967.4|118
1761547500000|2025-10-27 06:45:00|12970.9|12969.3|12972.5|12970.1|12972.5|12970.8|12970.7|12969.1|115
1761547800000|2025-10-27 06:50:00|12972.2|12970.6|12974.3|12972.7|12974.3|12972.7|12972.2|12970.4|88
1761548100000|2025-10-27 06:55:00|12974.4|12972.8|12973.8|12972.2|12976|12974.4|12973.6|12972|164
1761548400000|2025-10-27 07:00:00|12973.7|12972.1|12972.6|12971|12974.4|12972.8|12971.5|12969.8|237
1761548700000|2025-10-27 07:05:00|12972.5|12970.9|12974.2|12972.6|12975.1|12973.4|12971.8|12970.2|173
1761549000000|2025-10-27 07:10:00|12974.3|12972.7|12976.4|12974.8|12976.8|12975.2|12973.6|12971.8|231
1761549300000|2025-10-27 07:15:00|12976.3|12974.7|12977.3|12975.7|12977.9|12976.3|12976.2|12974.6|147
1761549600000|2025-10-27 07:20:00|12977.2|12975.6|12979|12977.4|12980|12978.4|12977.2|12975.6|173
1761549900000|2025-10-27 07:25:00|12979.2|12977.6|12980.9|12979.3|12981.9|12980.3|12979.1|12977.5|192
1761550200000|2025-10-27 07:30:00|12981|12979.4|12976.9|12975.3|12981.3|12979.7|12976.8|12975.2|181
1761550500000|2025-10-27 07:35:00|12976.6|12975|12976.7|12975.1|12978|12976.3|12976.2|12974.4|146
1761550800000|2025-10-27 07:40:00|12976.8|12975.2|12978|12976.4|12978.1|12976.5|12976.7|12974.6|182
1761551100000|2025-10-27 07:45:00|12977.9|12976.3|12980.3|12978.7|12980.4|12978.8|12977.4|12975.5|142
1761551400000|2025-10-27 07:50:00|12980.4|12978.8|12981.8|12980.2|12981.8|12980.2|12980.3|12978.7|157
1761551700000|2025-10-27 07:55:00|12981.9|12980.3|12983.1|12981.5|12983.5|12981.9|12980.6|12979|256
1761552000000|2025-10-27 08:00:00|12983.2|12981.6|12983.9|12982.3|12984.3|12982.7|12982.2|12980.6|270
1761552300000|2025-10-27 08:05:00|12984|12982.4|12983.3|12981.7|12984.9|12983|12982.4|12980.8|258
1761552600000|2025-10-27 08:10:00|12983.2|12981.6|12981.7|12980.1|12984.6|12982.8|12981.7|12980.1|250
1761552900000|2025-10-27 08:15:00|12981.8|12980.2|12980.2|12977.8|12982.4|12980.8|12979.8|12977.8|232
1761553200000|2025-10-27 08:20:00|12980.3|12977.9|12981.1|12979.5|12981.5|12979.9|12978.5|12976.9|209
1761553500000|2025-10-27 08:25:00|12981.2|12979.6|12980.6|12979|12981.8|12980.2|12979.9|12978.3|229
1761553800000|2025-10-27 08:30:00|12980.5|12978.9|12977.5|12975.9|12980.6|12979|12977|12975.4|176
1761554100000|2025-10-27 08:35:00|12977.4|12975.8|12974.4|12972.8|12977.6|12976|12974.3|12972.7|189
1761554400000|2025-10-27 08:40:00|12974.6|12973|12973.9|12971.5|12975.8|12974.2|12972.9|12971.2|191
1761554700000|2025-10-27 08:45:00|12974.1|12971.7|12973.9|12972.3|12974.7|12973.1|12972.2|12969.8|232
1761555000000|2025-10-27 08:50:00|12973.8|12972.2|12975.8|12974.2|12975.9|12974.3|12973.6|12972|246
1761555300000|2025-10-27 08:55:00|12975.9|12974.3|12975.1|12973.5|12977.5|12975.9|12974.7|12973.1|220
1761555600000|2025-10-27 09:00:00|12975|12973.4|12975|12973.4|12975.3|12973.7|12972.8|12971.2|240
1761555900000|2025-10-27 09:05:00|12975.1|12973.5|12975.6|12974|12976|12974.1|12974|12972.4|271
1761556200000|2025-10-27 09:10:00|12975.5|12973.9|12974.3|12972.7|12975.8|12974.2|12973.2|12971.6|258
1761556500000|2025-10-27 09:15:00|12974.1|12972.5|12972.5|12970.9|12974.8|12973.2|12972.4|12970.8|191
1761556800000|2025-10-27 09:20:00|12972.4|12970.8|12971.2|12968.8|12972.4|12970.8|12970.3|12968.4|225
1761557100000|2025-10-27 09:25:00|12971.1|12968.7|12971.6|12970|12972.5|12970.9|12970.6|12968.3|143
1761557400000|2025-10-27 09:30:00|12971.7|12970.1|12969.6|12968|12971.7|12970.1|12969.4|12967.6|184
1761557700000|2025-10-27 09:35:00|12969.7|12968.1|12967.2|12965.6|12970|12968.1|12965.6|12963.9|245
1761558000000|2025-10-27 09:40:00|12967.3|12965.7|12966.2|12964.6|12969.4|12967.5|12966.1|12964.5|191
1761558300000|2025-10-27 09:45:00|12966.1|12964.5|12965.1|12963.5|12966.4|12964.8|12964.5|12962.9|259
1761558600000|2025-10-27 09:50:00|12965|12963.4|12965.6|12963.2|12966.2|12964.1|12964.6|12962.8|202
1761558900000|2025-10-27 09:55:00|12965.7|12963.3|12965.4|12963|12966.1|12963.7|12964|12962|206
1761559200000|2025-10-27 10:00:00|12965.1|12963.5|12965.9|12963.5|12966.7|12965.1|12965|12962.9|182
1761559500000|2025-10-27 10:05:00|12965.8|12963.4|12964.6|12962.2|12966.2|12963.9|12963.9|12962|157
1761559800000|2025-10-27 10:10:00|12964.4|12962|12964|12962.4|12965.9|12963.9|12964|12961.9|166
1761560100000|2025-10-27 10:15:00|12964.1|12962.5|12963.6|12962|12964.4|12962.8|12963.2|12961.6|150
1761560400000|2025-10-27 10:20:00|12963.5|12961.9|12964.6|12963|12964.7|12963.1|12962.9|12961.3|185
1761560700000|2025-10-27 10:25:00|12964.7|12963.1|12966.2|12963.8|12966.4|12964.2|12964.4|12962.8|135
1761561000000|2025-10-27 10:30:00|12966.5|12964.1|12966.5|12964.9|12968.1|12966|12966.3|12964.1|113
1761561300000|2025-10-27 10:35:00|12966.3|12964.7|12964.3|12962.7|12966.5|12964.9|12964.2|12962.5|150
1761561600000|2025-10-27 10:40:00|12964.2|12962.6|12964.7|12963.1|12965.1|12963.5|12964.1|12962.5|89
1761561900000|2025-10-27 10:45:00|12964.6|12963|12964.7|12963.1|12965.3|12963.7|12964.6|12962.8|53
1761562200000|2025-10-27 10:50:00|12964.8|12963.2|12965.3|12963.7|12965.6|12964|12964.2|12962.6|84
1761562500000|2025-10-27 10:55:00|12965.4|12963.8|12965.4|12963.8|12966|12963.9|12964.7|12962.8|105
1761562800000|2025-10-27 11:00:00|12965.5|12963.9|12963.7|12962.1|12965.8|12964.2|12963.6|12962|175
1761563100000|2025-10-27 11:05:00|12963.6|12962|12964.4|12962.8|12965|12963.4|12963.1|12961.5|146
1761563400000|2025-10-27 11:10:00|12964.3|12962.7|12964.2|12962.6|12964.7|12963|12963.9|12962.2|141
1761563700000|2025-10-27 11:15:00|12964.3|12962.7|12963.3|12961.7|12964.5|12962.9|12963.3|12961.7|130
1761564000000|2025-10-27 11:20:00|12963.4|12961.8|12963.3|12961.7|12963.8|12962.2|12962.1|12960.3|180
1761564300000|2025-10-27 11:25:00|12963.4|12961.8|12964.3|12962.7|12964.4|12962.8|12963.3|12961.7|110
1761564600000|2025-10-27 11:30:00|12964.8|12963.2|12966|12963.6|12966.4|12964.3|12964.1|12962.5|120
1761564900000|2025-10-27 11:35:00|12965.4|12963.8|12967.4|12965.8|12967.7|12965.8|12965.1|12963.5|174
1761565200000|2025-10-27 11:40:00|12967.5|12965.9|12965.5|12963.9|12967.5|12965.9|12964.9|12963.1|185
1761565500000|2025-10-27 11:45:00|12966|12963.6|12963|12960.6|12966.9|12964.5|12962.5|12960.6|151
1761565800000|2025-10-27 11:50:00|12963.1|12960.7|12961.2|12959.6|12963.6|12961.8|12961.2|12959.6|136
1761566100000|2025-10-27 11:55:00|12961.3|12959.7|12960.4|12958|12961.3|12959.7|12959.6|12957.4|141
1761566400000|2025-10-27 12:00:00|12960.3|12957.9|12957.6|12956|12960.4|12958.5|12956.2|12954.6|241
1761566700000|2025-10-27 12:05:00|12957.9|12956.3|12957.5|12955.9|12958.5|12956.7|12956.4|12954.5|205
1761567000000|2025-10-27 12:10:00|12957.6|12956|12958.7|12957.1|12960.2|12958.2|12956.9|12955.1|211
1761567300000|2025-10-27 12:15:00|12958.8|12957.2|12958.1|12956.5|12960.4|12958.1|12958|12956.4|168
1761567600000|2025-10-27 12:20:00|12958|12956.4|12958.9|12957.3|12959|12957.4|12957.2|12955.6|178
1761567900000|2025-10-27 12:25:00|12958.8|12957.2|12962.8|12958.4|12962.8|12959.8|12958.6|12957|169
1761568200000|2025-10-27 12:30:00|12962.7|12958.3|12963.3|12961.7|12963.3|12961.7|12961.6|12958.3|108
1761568500000|2025-10-27 12:35:00|12963.4|12961.8|12965.4|12963|12965.7|12964.1|12963.3|12961.6|208
1761568800000|2025-10-27 12:40:00|12965.5|12963.1|12964.1|12962.5|12965.8|12963.8|12963.6|12961.7|225
1761569100000|2025-10-27 12:45:00|12964.2|12962.6|12964|12961.6|12965.3|12963.2|12963.4|12961.5|159
1761569400000|2025-10-27 12:50:00|12964.1|12961.7|12964.3|12962.7|12965.4|12963.4|12963.4|12961.6|135
1761569700000|2025-10-27 12:55:00|12964.2|12962.6|12963.8|12961.4|12965.3|12963.5|12963.1|12961.4|131
1761570000000|2025-10-27 13:00:00|12963.9|12961.5|12963.2|12960.8|12964.3|12962.3|12962.8|12960.6|129
1761570300000|2025-10-27 13:05:00|12963.3|12960.9|12963.3|12961.7|12964.7|12962.7|12962.9|12960.9|115
1761570600000|2025-10-27 13:10:00|12963.2|12961.6|12962.5|12960.1|12963.4|12961.8|12961.8|12959.4|110
1761570900000|2025-10-27 13:15:00|12962.3|12959.9|12962.7|12961.1|12964.4|12962.4|12962.3|12959.9|141
1761571200000|2025-10-27 13:20:00|12962.8|12961.2|12965.5|12963.1|12965.7|12963.3|12962.2|12960.6|148
1761571500000|2025-10-27 13:25:00|12965.6|12963.2|12965.9|12964.3|12966.9|12965.3|12964.9|12962.9|174
1761571800000|2025-10-27 13:30:00|12966|12964.4|12967.8|12966.2|12968.4|12966.8|12965.9|12964|241
1761572100000|2025-10-27 13:35:00|12967.9|12966.3|12969.8|12968.2|12969.8|12968.2|12967.9|12966.1|240
1761572400000|2025-10-27 13:40:00|12969.9|12968.3|12972.4|12970.8|12973.4|12971.6|12969.8|12968.2|304
1761572700000|2025-10-27 13:45:00|12972.3|12970.7|12971.9|12970.3|12973.8|12972.2|12971.9|12970.3|214
1761573000000|2025-10-27 13:50:00|12972.1|12970.5|12971.5|12969.9|12972.3|12970.7|12970.9|12969.3|239
1761573300000|2025-10-27 13:55:00|12971.6|12970|12970.9|12968.5|12972.5|12970.9|12970.7|12968.5|252
1761573600000|2025-10-27 14:00:00|12970.1|12968.2|12972.8|12971.2|12974.2|12972.6|12969.8|12968.2|268
1761573900000|2025-10-27 14:05:00|12972.7|12971.1|12971.8|12970.2|12973.6|12971.7|12971.6|12969.8|192
1761574200000|2025-10-27 14:10:00|12971.9|12970.3|12970.2|12968.6|12972|12970.3|12969.9|12968.1|239
1761574500000|2025-10-27 14:15:00|12970.1|12968.5|12970.9|12969.3|12972.2|12970.6|12969.2|12967.3|171
1761574800000|2025-10-27 14:20:00|12970.8|12969.2|12971.2|12969.6|12972.2|12970.4|12970.2|12968.4|220
1761575100000|2025-10-27 14:25:00|12971.1|12969.5|12967.9|12966.3|12971.7|12970.1|12967.9|12966.3|212
1761575400000|2025-10-27 14:30:00|12968.2|12965.8|12970|12967.6|12971|12969.4|12967.9|12965.7|178
1761575700000|2025-10-27 14:35:00|12970.1|12967.7|12970.8|12969.2|12971.1|12969.5|12969.2|12967.5|183
1761576000000|2025-10-27 14:40:00|12970.7|12969.1|12971.3|12969.7|12972.1|12970.1|12970.1|12968.3|175
1761576300000|2025-10-27 14:45:00|12971.4|12969.8|12970.9|12969.3|12971.9|12970.3|12970.6|12968.9|192
1761576600000|2025-10-27 14:50:00|12970.8|12969.2|12969.9|12968.3|12972.2|12970.6|12969.9|12968.3|221
1761576900000|2025-10-27 14:55:00|12969.8|12968.2|12970.1|12968.5|12971.9|12970.3|12969|12967.4|199
1761577200000|2025-10-27 15:00:00|12970|12968.4|12971.5|12969.9|12972.9|12970.6|12970|12968.4|262
1761577500000|2025-10-27 15:05:00|12971.4|12969.8|12974.2|12972.6|12975.1|12973.3|12971.2|12969.5|196
1761577800000|2025-10-27 15:10:00|12974.1|12972.5|12972.1|12970.5|12974.1|12972.5|12971.9|12970.3|178
1761578100000|2025-10-27 15:15:00|12972.2|12970.6|12972.2|12969.8|12973.3|12971.7|12971.6|12969.7|170
1761578400000|2025-10-27 15:20:00|12971.5|12969.9|12972.6|12971|12972.8|12971.2|12971|12969.4|203
1761578700000|2025-10-27 15:25:00|12972.4|12970.8|12970.8|12969.2|12972.7|12971.1|12970.6|12969|184
1761579000000|2025-10-27 15:30:00|12970.7|12969.1|12968.5|12966.9|12970.8|12969.2|12968.5|12966.9|183
1761579300000|2025-10-27 15:35:00|12968.4|12966.8|12969.5|12967.9|12969.5|12967.9|12968.2|12966.6|151
1761579600000|2025-10-27 15:40:00|12969.6|12968|12969.8|12968.2|12970.8|12969.2|12969.2|12967.6|185
1761579900000|2025-10-27 15:45:00|12969.9|12968.3|12970.4|12968.8|12971.1|12969.5|12969.7|12968.1|155
1761580200000|2025-10-27 15:50:00|12970.3|12968.7|12972.2|12969.8|12972.3|12970.4|12969.7|12968.1|167
1761580500000|2025-10-27 15:55:00|12972.3|12969.9|12971.3|12969.7|12972.4|12970.3|12970.8|12969.2|255
1761580800000|2025-10-27 16:00:00|12971.2|12969.6|12970.9|12969.3|12971.6|12969.8|12970.1|12968.5|207
1761581100000|2025-10-27 16:05:00|12970.8|12969.2|12971.8|12970.2|12973|12970.8|12970.7|12969.1|225
1761581400000|2025-10-27 16:10:00|12971.9|12970.3|12970.5|12968.9|12971.9|12970.3|12969.9|12968.3|168
1761581700000|2025-10-27 16:15:00|12970.4|12968.8|12970.5|12968.9|12971|12969.4|12969.9|12967.8|150
1761582000000|2025-10-27 16:20:00|12970.6|12969|12969.9|12968.3|12970.6|12969|12969.7|12968.1|102
1761582300000|2025-10-27 16:25:00|12969.8|12968.2|12969.6|12968|12970.4|12968.8|12969|12967.4|97
1761582600000|2025-10-27 16:30:00|12969.7|12968.1|12968.5|12966.9|12969.7|12968.1|12968.5|12966.9|151
1761582900000|2025-10-27 16:35:00|12968.4|12966.8|12969|12967.4|12969.4|12967.8|12968.3|12966.7|145
1761583200000|2025-10-27 16:40:00|12969.1|12967.5|12969.4|12967.8|12969.5|12967.9|12968.4|12966.8|140
1761583500000|2025-10-27 16:45:00|12969.3|12967.7|12968.9|12967.3|12969.6|12968|12968.2|12966.6|94
1761583800000|2025-10-27 16:50:00|12969|12967.4|12967.8|12966.2|12969|12967.4|12966.6|12965|111
1761584100000|2025-10-27 16:55:00|12967.9|12966.3|12967.1|12965.5|12968.3|12966.6|12967.1|12965.5|156
1761584400000|2025-10-27 17:00:00|12967.2|12965.6|12966.1|12964.5|12968.2|12966.2|12965.8|12964.2|175
1761584700000|2025-10-27 17:05:00|12966.2|12964.6|12967.7|12966.1|12967.7|12966.1|12966|12964.4|190
1761585000000|2025-10-27 17:10:00|12967.6|12966|12967.4|12965|12967.7|12966.1|12966.8|12964.9|187
1761585300000|2025-10-27 17:15:00|12967.3|12964.9|12969.7|12968.1|12969.8|12968.2|12967.3|12964.9|127
1761585600000|2025-10-27 17:20:00|12969.6|12968|12969.9|12967.5|12970|12968.2|12969.1|12966.8|160
1761585900000|2025-10-27 17:25:00|12969.8|12967.4|12968.9|12967.3|12970.1|12968.1|12968.8|12967.2|133
1761586200000|2025-10-27 17:30:00|12968.8|12967.2|12968.7|12967.1|12969.5|12967.5|12968.6|12966.8|158
1761586500000|2025-10-27 17:35:00|12968.8|12967.2|12969.4|12967.8|12969.7|12968.1|12968.7|12966.9|113
1761586800000|2025-10-27 17:40:00|12969.3|12967.7|12969.1|12967.5|12970.1|12968.1|12968.6|12966.6|118
1761587100000|2025-10-27 17:45:00|12969|12967.4|12968.8|12967.2|12969.4|12967.5|12968.5|12966.6|128
1761587400000|2025-10-27 17:50:00|12969.2|12966.8|12968.8|12967.2|12969.3|12967.4|12968.5|12966.5|117
1761587700000|2025-10-27 17:55:00|12968.7|12967.1|12968.7|12967.1|12969.4|12967.4|12968.6|12966.6|76
1761588000000|2025-10-27 18:00:00|12968.6|12967|12969.5|12967.9|12970|12968.4|12968.5|12966.7|103
1761588300000|2025-10-27 18:05:00|12969.6|12968|12969.3|12967.7|12970.2|12968.2|12969.2|12967.6|92
1761588600000|2025-10-27 18:10:00|12969.2|12967.6|12969.2|12967.6|12970.1|12968.3|12969|12967.4|105
1761588900000|2025-10-27 18:15:00|12969|12967.4|12969.9|12968.3|12970.2|12968.6|12968.8|12966.7|124
1761589200000|2025-10-27 18:20:00|12969.8|12968.2|12971.3|12969.7|12971.5|12969.9|12969.8|12968.2|170
1761589500000|2025-10-27 18:25:00|12971.2|12969.6|12971.1|12969.5|12971.6|12970|12970.8|12969.2|75
1761589800000|2025-10-27 18:30:00|12971.5|12969.1|12971.7|12969.3|12971.7|12969.7|12970.8|12968.8|94
1761590100000|2025-10-27 18:35:00|12971.6|12969.2|12970.8|12969.2|12972|12970|12970.7|12968.6|76
1761590400000|2025-10-27 18:40:00|12970.7|12969.1|12967.7|12966.1|12971|12969.2|12966.7|12965.1|222
1761590700000|2025-10-27 18:45:00|12967.6|12966|12965.8|12963.4|12968|12966.4|12965.4|12963|276
1761591000000|2025-10-27 18:50:00|12965.7|12963.3|12963.8|12962.2|12965.8|12963.8|12963.7|12962.1|280
1761591300000|2025-10-27 18:55:00|12963.7|12962.1|12964.3|12962.7|12964.4|12962.8|12962.8|12961.2|285
1761591600000|2025-10-27 19:00:00|12964.2|12962.6|12966.2|12964.6|12966.6|12964.6|12964.1|12962.5|153
1761591900000|2025-10-27 19:05:00|12966.3|12964.7|12967.9|12965.5|12968.7|12965.6|12966.1|12964.3|154
1761592200000|2025-10-27 19:10:00|12968|12965.6|12965.3|12963.7|12968|12965.6|12965|12963.4|171
1761592500000|2025-10-27 19:15:00|12965.4|12963.8|12966.1|12964.5|12966.8|12965|12965.4|12963.8|118
1761592800000|2025-10-27 19:20:00|12966|12964.4|12966.8|12965.2|12966.9|12965.3|12965.8|12964.2|93
1761593100000|2025-10-27 19:25:00|12966.9|12965.3|12968|12966.4|12968.4|12966.4|12966.9|12965.3|113
1761593400000|2025-10-27 19:30:00|12967.9|12966.3|12968.9|12967.3|12969.1|12967.4|12967.5|12965.9|88
1761593700000|2025-10-27 19:35:00|12969|12967.4|12967.9|12966.3|12969|12967.4|12967.7|12965.9|150
1761594000000|2025-10-27 19:40:00|12967.8|12966.2|12968.9|12967.3|12969|12967.4|12967.8|12965.9|112
1761594300000|2025-10-27 19:45:00|12969|12967.4|12968.4|12966.8|12969.7|12968.1|12967.9|12966.3|112
1761594600000|2025-10-27 19:50:00|12968.3|12966.7|12968.3|12965.9|12968.5|12966.9|12967.7|12965.8|75
1761594900000|2025-10-27 19:55:00|12968.4|12966|12967.4|12965|12968.4|12966|12967.1|12964.7|125
1761595200000|2025-10-27 20:00:00|12967.5|12965.1|12967.2|12964.8|12967.5|12965.1|12966|12963.2|143
1761595500000|2025-10-27 20:05:00|12967.4|12965|12967.2|12964.8|12967.8|12965.1|12966.2|12962.6|134
1761595800000|2025-10-27 20:10:00|12967.1|12964.7|12966.8|12964.4|12967.7|12965.1|12966.7|12963.6|96
1761596100000|2025-10-27 20:15:00|12966.5|12964.1|12966.9|12963.5|12967.8|12964.4|12966.3|12962.7|67
1761596400000|2025-10-27 20:20:00|12967|12963.4|12965.9|12963.5|12967.3|12964.1|12965.9|12962.5|72
1761596700000|2025-10-27 20:25:00|12965.8|12963.4|12966|12962|12966.4|12963.4|12965.3|12961.6|76
1761597000000|2025-10-27 20:30:00|12966.1|12961.9|12964.7|12962.3|12966.1|12962.5|12964.7|12961.1|43
1761597300000|2025-10-27 20:35:00|12964.8|12962.4|12964.9|12962.5|12966.2|12963.2|12964.5|12960.9|25
1761597600000|2025-10-27 20:40:00|12966|12960.9|12965.8|12963.4|12966.9|12963.6|12965|12960.9|32
1761597900000|2025-10-27 20:45:00|12965.9|12963.5|12966.2|12963.1|12967.7|12963.5|12965.8|12961.3|31
1761598200000|2025-10-27 20:50:00|12966.3|12961.4|12969|12961|12969|12963.8|12965.9|12960.7|86
1761598500000|2025-10-27 20:55:00|12968.8|12960.8|12975.8|12959.8|12975.8|12965.7|12967.2|12959|130
1761598800000|2025-10-27 21:00:00|12975.5|12959.5|12975.9|12959.9|12977.7|12961.7|12975.5|12959.5|11
1761599100000|2025-10-27 21:05:00|12978.3|12962.3|12977.7|12961.7|12978.3|12962.3|12977.2|12961.2|28
1761599400000|2025-10-27 21:10:00|12977.5|12961.5|12977.5|12961.5|12978.3|12962.3|12976.8|12960.8|40
1761599700000|2025-10-27 21:15:00|12977.6|12961.6|12976.4|12960.4|12978.1|12962.1|12976|12960|72
1761600000000|2025-10-27 21:20:00|12976.3|12960.3|12976|12960|12977|12961|12975.8|12959.8|40
1761600300000|2025-10-27 21:25:00|12976.1|12960.1|12976.1|12960.1|12976.9|12960.9|12975.9|12959.9|45
1761600600000|2025-10-27 21:30:00|12977.3|12961.3|12976.7|12960.7|12977.4|12961.4|12975.8|12959.8|159
1761600900000|2025-10-27 21:35:00|12976.6|12960.6|12977.6|12961.6|12978|12962.2|12976.5|12960.5|384
1761601200000|2025-10-27 21:40:00|12977.2|12961.2|12977.4|12961.7|12977.8|12962|12977.1|12961.1|365
1761601500000|2025-10-27 21:45:00|12977.3|12961.5|12975.4|12961.6|12977.4|12962.6|12975.4|12961.4|114
1761601800000|2025-10-27 21:50:00|12975.3|12961.7|12975.3|12961.7|12975.6|12962.2|12974.8|12961.5|87
1761602100000|2025-10-27 21:55:00|12975.2|12962.2|12976.3|12962.8|12976.8|12963.1|12969.9|12958.6|132
1761602400000|2025-10-27 22:00:00|12976.1|12963|12976.8|12963.5|12977.1|12963.8|12976.1|12962.5|130
1761602700000|2025-10-27 22:05:00|12977.1|12963.6|12975.6|12964.2|12977.1|12964.4|12975.6|12963.5|162
1761603000000|2025-10-27 22:10:00|12975.7|12964.3|12975.8|12963|12976.1|12964.4|12975.4|12963|97
1761603300000|2025-10-27 22:15:00|12976|12962.9|12975.4|12963.3|12976.8|12963.3|12975.3|12961.9|204
1761603600000|2025-10-27 22:20:00|12974.9|12963.2|12970.3|12964|12974.9|12964.6|12968.6|12963|179
1761603900000|2025-10-27 22:25:00|12970.1|12963.9|12971.6|12966.3|12972.7|12966.4|12969.5|12963.9|156
1761604200000|2025-10-27 22:30:00|12971.8|12966.4|12968.4|12963.5|12972.4|12966.6|12967.7|12963.1|139
1761604500000|2025-10-27 22:35:00|12968.5|12963.4|12966.6|12963.4|12968.5|12964.3|12966.6|12962.4|79
1761604800000|2025-10-27 22:40:00|12967.4|12962.6|12967.4|12962.5|12967.5|12963.5|12966.5|12962.5|89
1761605100000|2025-10-27 22:45:00|12966.7|12962.6|12966.4|12962.8|12967.7|12963.9|12966.2|12962|101
1761605400000|2025-10-27 22:50:00|12966.7|12962.4|12965.8|12962.3|12967.1|12963.1|12965|12961.8|114
1761605700000|2025-10-27 22:55:00|12965.7|12961.6|12964.5|12962.1|12966.5|12962.9|12964.1|12961.2|100
1761606000000|2025-10-27 23:00:00|12964.6|12962.2|12964.4|12962|12965.1|12962.7|12964.2|12961.8|129
1761606300000|2025-10-27 23:05:00|12964.5|12962.1|12964.2|12961.8|12964.6|12962.2|12963.8|12961.4|135
1761606600000|2025-10-27 23:10:00|12964.4|12962|12964.6|12962.2|12964.6|12962.2|12963.9|12961.3|111
1761606900000|2025-10-27 23:15:00|12964.5|12962.1|12963.5|12961.1|12964.7|12962.1|12963.5|12960.3|82
1761607200000|2025-10-27 23:20:00|12963.4|12961|12962.5|12960.1|12963.9|12961.3|12962.2|12959.3|67
1761607500000|2025-10-27 23:25:00|12962.6|12959.3|12962.7|12959.7|12962.8|12960.4|12962.2|12959.2|89
1761607800000|2025-10-27 23:30:00|12962.5|12960.1|12961.5|12959.1|12963|12960.3|12961.2|12958.4|99
1761608100000|2025-10-27 23:35:00|12961.6|12959.2|12961.5|12959.1|12961.7|12959.3|12961|12958.5|91
1761608400000|2025-10-27 23:40:00|12961.6|12959.2|12961.5|12959.1|12961.8|12959.4|12961.2|12958.2|49
1761608700000|2025-10-27 23:45:00|12961.6|12958.4|12960.3|12957.9|12961.6|12959.1|12960.2|12957.5|121
1761609000000|2025-10-27 23:50:00|12960.5|12958.1|12962.4|12960|12962.6|12960.2|12960.2|12957.8|103
1761609300000|2025-10-27 23:55:00|12962.6|12960.2|12963.1|12960.7|12964.1|12961.7|12962.2|12959.8|173
1761609600000|2025-10-28 00:00:00|12963.2|12960.8|12963.2|12961.6|12963.7|12962.1|12962.1|12960.3|211
1761609900000|2025-10-28 00:05:00|12963.1|12961.5|12965|12962.6|12966|12964.4|12963|12961.2|176
1761610200000|2025-10-28 00:10:00|12965.2|12962.8|12961.5|12959.1|12965.5|12963.5|12961.2|12958.8|223
1761610500000|2025-10-28 00:15:00|12961.6|12959.2|12961.4|12959|12961.8|12959.4|12961.1|12958.7|135
1761610800000|2025-10-28 00:20:00|12961.2|12958.8|12959.3|12956.9|12961.5|12959.1|12959.1|12956.8|160
1761611100000|2025-10-28 00:25:00|12959.1|12956.7|12959.5|12957.1|12959.7|12957.3|12958.1|12955.7|103
1761611400000|2025-10-28 00:30:00|12959.6|12957.2|12956.6|12955|12959.7|12957.3|12956.5|12954.9|102
1761611700000|2025-10-28 00:35:00|12956.5|12954.9|12957.7|12956.1|12957.8|12956.2|12956.1|12954.3|90
1761612000000|2025-10-28 00:40:00|12957.8|12956.2|12957.4|12955|12958.2|12956.5|12957|12954.6|102
1761612300000|2025-10-28 00:45:00|12957.3|12954.9|12957.2|12955.6|12957.9|12956.2|12956.9|12954.7|171
1761612600000|2025-10-28 00:50:00|12957.3|12955.7|12958.6|12957|12958.8|12957.2|12957.2|12955.6|220
1761612900000|2025-10-28 00:55:00|12958.5|12956.9|12958.5|12956.9|12959.4|12957.8|12958.4|12956.8|229
1761613200000|2025-10-28 01:00:00|12958.7|12957.1|12959.5|12957.9|12960.2|12958.6|12958.4|12956.8|265
1761613500000|2025-10-28 01:05:00|12959.4|12957.8|12957.4|12955.8|12959.5|12957.9|12957.1|12955.5|171
1761613800000|2025-10-28 01:10:00|12957.3|12955.7|12956.4|12954.8|12957.6|12956|12956.1|12954.5|183
1761614100000|2025-10-28 01:15:00|12956.3|12954.7|12960.7|12959.1|12960.7|12959.1|12955.9|12954.3|198
1761614400000|2025-10-28 01:20:00|12960.6|12959|12963|12960.6|12963.1|12961.3|12960.1|12958.5|198
1761614700000|2025-10-28 01:25:00|12963.1|12960.7|12962.6|12961|12963.1|12961.3|12961.5|12959.9|206
1761615000000|2025-10-28 01:30:00|12962.7|12961.1|12963.1|12961.5|12963.1|12961.5|12961.3|12959.3|210
1761615300000|2025-10-28 01:35:00|12963|12961.4|12961.6|12960|12963.2|12961.6|12961.1|12959.5|161
1761615600000|2025-10-28 01:40:00|12962|12960.4|12959.4|12957.8|12962|12960.4|12959.4|12957.8|120
1761615900000|2025-10-28 01:45:00|12959.5|12957.9|12960.6|12959|12960.6|12959|12959.2|12957.1|166
1761616200000|2025-10-28 01:50:00|12960.7|12959.1|12962.4|12960.8|12963.1|12961.5|12960.3|12958.7|183
1761616500000|2025-10-28 01:55:00|12962.3|12960.7|12959.2|12957.6|12962.4|12960.8|12958.5|12956.9|236
1761616800000|2025-10-28 02:00:00|12959.1|12957.5|12954|12952.4|12959.3|12957.7|12953.6|12952|292
1761617100000|2025-10-28 02:05:00|12954.1|12952.5|12955.6|12954|12956.1|12954.5|12953.8|12952.2|204
1761617400000|2025-10-28 02:10:00|12955.8|12954.2|12955.6|12954|12957.3|12955.7|12955.3|12953.7|177
1761617700000|2025-10-28 02:15:00|12955.5|12953.9|12958.7|12957.1|12959|12957.4|12955.3|12953.7|209
1761618000000|2025-10-28 02:20:00|12959.2|12956.8|12959.4|12957.8|12960.3|12958|12958.8|12956.8|174
1761618300000|2025-10-28 02:25:00|12959.5|12957.9|12959.2|12957.6|12959.8|12958.1|12958.2|12956.6|102
1761618600000|2025-10-28 02:30:00|12959.3|12957.7|12962.2|12960.6|12962.8|12961|12959.2|12957.6|220
1761618900000|2025-10-28 02:35:00|12962.1|12960.5|12962.4|12960.8|12963.4|12961.8|12961.8|12959.7|176
1761619200000|2025-10-28 02:40:00|12962.2|12960.6|12961.2|12959.6|12964|12962.4|12960.8|12959.2|200
1761619500000|2025-10-28 02:45:00|12961.1|12959.5|12961.1|12959.5|12961.9|12960.3|12960.5|12958.9|158
1761619800000|2025-10-28 02:50:00|12961|12959.4|12960.7|12959.1|12961.8|12959.9|12960.7|12959.1|164
1761620100000|2025-10-28 02:55:00|12960.6|12959|12961.7|12960.1|12962|12960.4|12960.6|12959|209
1761620400000|2025-10-28 03:00:00|12961.8|12960.2|12959.7|12958.1|12961.8|12960.2|12959.4|12957.6|183
1761620700000|2025-10-28 03:05:00|12959.8|12957.4|12958.9|12957.3|12960|12958.3|12958.5|12956.9|126
1761621000000|2025-10-28 03:10:00|12959|12957.4|12959.1|12957.5|12959.7|12958.1|12958.8|12957.2|119
1761621300000|2025-10-28 03:15:00|12959.2|12957.6|12959.3|12957.7|12959.4|12957.8|12958|12956.4|119
1761621600000|2025-10-28 03:20:00|12959.2|12957.6|12958.4|12956.8|12959.7|12957.8|12958.4|12956.4|157
1761621900000|2025-10-28 03:25:00|12958.2|12956.6|12958.2|12956.6|12958.3|12956.7|12956.7|12955.1|133
1761622200000|2025-10-28 03:30:00|12957.9|12956.3|12958.4|12956.8|12958.8|12957|12957.9|12956.3|97
1761622500000|2025-10-28 03:35:00|12958.3|12956.7|12958.6|12957|12959.3|12957.7|12957.6|12956|111
1761622800000|2025-10-28 03:40:00|12958.5|12956.9|12958.3|12956.7|12959.1|12957.2|12957.9|12955.9|144
1761623100000|2025-10-28 03:45:00|12958.2|12956.6|12957|12954.6|12958.7|12956.7|12955.9|12953.5|170
1761623400000|2025-10-28 03:50:00|12957.1|12954.7|12951.9|12950.3|12957.2|12954.8|12951.7|12950.1|183
1761623700000|2025-10-28 03:55:00|12952|12950.4|12951.8|12950.2|12952.8|12951.2|12950.8|12949.2|195
1761624000000|2025-10-28 04:00:00|12951.7|12950.1|12950.5|12948.9|12952.1|12950.5|12950.2|12948.6|239
1761624300000|2025-10-28 04:05:00|12950.6|12949|12949.3|12947.7|12950.6|12949|12949.2|12947.6|186
1761624600000|2025-10-28 04:10:00|12949.4|12947.8|12947.3|12945.7|12949.4|12947.8|12947.2|12945.6|196
1761624900000|2025-10-28 04:15:00|12947.4|12945.8|12944.6|12943|12947.6|12946|12944.6|12943|149
1761625200000|2025-10-28 04:20:00|12944.7|12943.1|12946.4|12944.8|12947.2|12945.6|12944|12942.4|160
1761625500000|2025-10-28 04:25:00|12946.3|12944.7|12947.1|12945.5|12947.7|12945.7|12946.2|12944.2|179
1761625800000|2025-10-28 04:30:00|12947.2|12945.6|12945.7|12944.1|12947.8|12946.2|12945.7|12944.1|166
1761626100000|2025-10-28 04:35:00|12945.8|12944.2|12944.3|12942.7|12946|12944.3|12944.1|12942.5|204
1761626400000|2025-10-28 04:40:00|12944.4|12942.8|12944.3|12941.9|12944.7|12943|12943.2|12941.1|147
1761626700000|2025-10-28 04:45:00|12944.2|12941.8|12940.9|12938.5|12944.3|12942.3|12940.3|12938.2|258
1761627000000|2025-10-28 04:50:00|12941|12938.6|12940.2|12938.6|12941.7|12939.3|12940|12938.2|209
1761627300000|2025-10-28 04:55:00|12940.1|12938.5|12939.3|12937.7|12940.7|12938.6|12939.2|12937.3|165
1761627600000|2025-10-28 05:00:00|12939.2|12937.6|12940.4|12938|12940.8|12939.2|12939.2|12937.5|197
1761627900000|2025-10-28 05:05:00|12940.3|12937.9|12940.6|12938.2|12940.7|12938.7|12939.1|12937.5|147
1761628200000|2025-10-28 05:10:00|12940.7|12938.3|12941.3|12939.7|12941.8|12939.9|12940.4|12938.3|155
1761628500000|2025-10-28 05:15:00|12941.4|12939.8|12942|12940.4|12942.4|12940.8|12940.8|12938.9|178
1761628800000|2025-10-28 05:20:00|12942.1|12940.5|12941.1|12939.5|12943.3|12941.7|12941.1|12939.5|189
1761629100000|2025-10-28 05:25:00|12941.2|12939.6|12941.6|12940|12941.7|12940.1|12940.4|12938.8|147
1761629400000|2025-10-28 05:30:00|12941.5|12939.9|12942.1|12940.5|12943.1|12941.4|12941.4|12939.8|87
1761629700000|2025-10-28 05:35:00|12942.2|12940.6|12944.8|12943.2|12944.9|12943.3|12942.1|12940.5|159
1761630000000|2025-10-28 05:40:00|12944.9|12943.3|12946.6|12944.2|12946.7|12944.9|12944.9|12943.3|197
1761630300000|2025-10-28 05:45:00|12946.5|12944.1|12946.9|12945.3|12947.2|12945.6|12945.6|12943.5|177
1761630600000|2025-10-28 05:50:00|12946.8|12945.2|12947|12945.4|12948.5|12946.9|12946.8|12945.2|155
1761630900000|2025-10-28 05:55:00|12947.1|12945.5|12944.9|12943.3|12947.1|12945.5|12944.5|12942.9|122
1761631200000|2025-10-28 06:00:00|12944.8|12943.2|12947.4|12945.8|12947.7|12946.1|12944.8|12943.2|235
1761631500000|2025-10-28 06:05:00|12947.3|12945.7|12947.5|12945.9|12948.9|12947.3|12946.8|12945.2|136
1761631800000|2025-10-28 06:10:00|12947.6|12946|12948.1|12946.5|12948.4|12946.8|12947.2|12945.6|180
1761632100000|2025-10-28 06:15:00|12948|12946.4|12945.7|12944.1|12948.1|12946.5|12945.5|12943.9|104
1761632400000|2025-10-28 06:20:00|12945.6|12944|12946.8|12945.2|12947.3|12945.7|12945|12943.4|183
1761632700000|2025-10-28 06:25:00|12947|12945.4|12948.6|12947|12949|12947.4|12946.9|12945.2|110
1761633000000|2025-10-28 06:30:00|12948.7|12947.1|12949.8|12948.2|12949.9|12948.3|12948.4|12946.5|156
1761633300000|2025-10-28 06:35:00|12949.7|12948.1|12949.6|12948|12950.7|12949.1|12949.3|12947.7|114
1761633600000|2025-10-28 06:40:00|12949.7|12948.1|12949.1|12947.5|12950.6|12948.8|12949.1|12947.3|112
1761633900000|2025-10-28 06:45:00|12949|12947.4|12949.3|12947.7|12950.3|12948.7|12949|12947.4|145
1761634200000|2025-10-28 06:50:00|12949.4|12947.8|12952.2|12950.6|12952.7|12950.7|12949|12947.1|165
1761634500000|2025-10-28 06:55:00|12952.7|12950.3|12952.8|12951.2|12954.4|12952.5|12952.2|12950.3|198
1761634800000|2025-10-28 07:00:00|12952.9|12951.3|12953.8|12952.2|12955.2|12953.6|12952.4|12950.8|237
1761635100000|2025-10-28 07:05:00|12953.7|12952.1|12953.5|12951.9|12956.5|12954.9|12953|12951.4|325
1761635400000|2025-10-28 07:10:00|12953.4|12951.8|12954.6|12953|12955.7|12954.1|12952.8|12951.2|285
1761635700000|2025-10-28 07:15:00|12954.7|12953.1|12955.6|12954|12956.1|12954.5|12954.4|12952.8|223
1761636000000|2025-10-28 07:20:00|12955.7|12954.1|12955.3|12953.7|12956.7|12955.1|12954.9|12953.3|265
1761636300000|2025-10-28 07:25:00|12955.2|12953.6|12952.6|12951|12955.2|12953.6|12951.4|12949.8|249
1761636600000|2025-10-28 07:30:00|12952.7|12951.1|12954.9|12953.3|12955.3|12953.7|12952.6|12951|233
1761636900000|2025-10-28 07:35:00|12955|12953.4|12953.6|12952|12955.2|12953.6|12953.4|12951.8|174
1761637200000|2025-10-28 07:40:00|12953.5|12951.9|12950.6|12949|12954.1|12952.5|12950.3|12948.7|223
1761637500000|2025-10-28 07:45:00|12950.5|12948.9|12950.8|12948.4|12952.6|12951|12950.4|12948.4|199
1761637800000|2025-10-28 07:50:00|12950.9|12948.5|12955.4|12953.8|12955.5|12953.9|12950.5|12948.1|218
1761638100000|2025-10-28 07:55:00|12955.2|12953.6|12953.7|12952.1|12956.2|12954.6|12953.7|12952.1|273
1761638400000|2025-10-28 08:00:00|12953.8|12952.2|12953.4|12951.8|12954.1|12952.5|12951.8|12950.2|320
1761638700000|2025-10-28 08:05:00|12953.5|12951.9|12953.8|12952.2|12953.9|12952.3|12952.1|12950.5|171
1761639000000|2025-10-28 08:10:00|12953.9|12952.3|12954.3|12952.7|12955.8|12953.6|12953.6|12951.5|174
1761639300000|2025-10-28 08:15:00|12954.1|12952.5|12952.1|12949.7|12954.2|12952.6|12951.7|12949.6|263
1761639600000|2025-10-28 08:20:00|12952|12949.6|12952|12950.4|12953.1|12951.2|12951.3|12949.6|211
1761639900000|2025-10-28 08:25:00|12951.9|12950.3|12951.7|12950.1|12952.9|12951|12951|12949.3|196
1761640200000|2025-10-28 08:30:00|12951.6|12950|12948.5|12946.9|12952.1|12950.1|12947.2|12945.4|286
1761640500000|2025-10-28 08:35:00|12948.6|12947|12949.5|12947.9|12951.1|12949.2|12948.2|12946.6|228
1761640800000|2025-10-28 08:40:00|12950.1|12948.5|12950.1|12947.7|12952.3|12950.6|12949.2|12946.8|272
1761641100000|2025-10-28 08:45:00|12949.9|12947.5|12950.3|12948.7|12951.3|12949.6|12949.9|12947.5|196
1761641400000|2025-10-28 08:50:00|12950.2|12948.6|12950.1|12948.5|12950.3|12948.7|12948.3|12946.4|270
1761641700000|2025-10-28 08:55:00|12950|12948.4|12952.7|12950.3|12953.8|12951.4|12949.8|12947.9|267
1761642000000|2025-10-28 09:00:00|12952.6|12950.2|12951.3|12948.9|12953.2|12950.8|12950.3|12948.7|249
1761642300000|2025-10-28 09:05:00|12951.2|12948.8|12953.3|12951.7|12954.6|12952.8|12951|12948.6|249
1761642600000|2025-10-28 09:10:00|12953.2|12951.6|12952.5|12950.9|12954.3|12952|12952.2|12950.5|196
1761642900000|2025-10-28 09:15:00|12952.1|12950.5|12951.1|12949.5|12952.3|12950.7|12950.8|12949.2|189
1761643200000|2025-10-28 09:20:00|12951.2|12949.6|12953.4|12951.8|12954.1|12952.5|12951|12949.4|196
1761643500000|2025-10-28 09:25:00|12953.5|12951.9|12952.9|12951.3|12954|12952.4|12952.9|12951.3|199
1761643800000|2025-10-28 09:30:00|12952.8|12951.2|12950.8|12949.2|12953|12951.4|12950.3|12948.7|202
1761644100000|2025-10-28 09:35:00|12950.9|12949.3|12949.7|12948.1|12952|12950.4|12949.4|12947.8|175
1761644400000|2025-10-28 09:40:00|12949.8|12948.2|12946.8|12945.2|12949.8|12948.2|12946.7|12945.1|164
1761644700000|2025-10-28 09:45:00|12946.7|12945.1|12947.3|12945.7|12947.7|12946.1|12946.2|12944.6|161
1761645000000|2025-10-28 09:50:00|12947.4|12945.8|12948.4|12946.8|12948.8|12947.2|12947.1|12945.5|162
1761645300000|2025-10-28 09:55:00|12948.3|12946.7|12948.3|12946.7|12949.3|12947.7|12948|12946.4|193
1761645600000|2025-10-28 10:00:00|12948|12946.4|12949|12947.4|12949.5|12947.9|12947.2|12945.6|204
1761645900000|2025-10-28 10:05:00|12948.9|12947.3|12948.6|12947|12949.4|12947.6|12948.1|12946.5|149
1761646200000|2025-10-28 10:10:00|12948.5|12946.9|12948.2|12946.6|12948.7|12947.1|12947.5|12945.8|183
1761646500000|2025-10-28 10:15:00|12948.1|12946.5|12947.8|12946.2|12948.3|12946.7|12947.5|12945.3|136
1761646800000|2025-10-28 10:20:00|12947.7|12946.1|12948.1|12946.5|12948.6|12947|12947.5|12945.9|113
1761647100000|2025-10-28 10:25:00|12948|12946.4|12948.3|12946.7|12948.6|12947|12947.4|12945.8|117
1761647400000|2025-10-28 10:30:00|12948.5|12946.9|12947.3|12945.7|12949|12947.4|12947.1|12945.5|168
1761647700000|2025-10-28 10:35:00|12947.1|12945.5|12947|12945.4|12947.9|12946.3|12946.9|12945.3|112
1761648000000|2025-10-28 10:40:00|12946.8|12945.2|12946.6|12945|12947.2|12945.6|12945.9|12944.3|177
1761648300000|2025-10-28 10:45:00|12946.7|12945.1|12946|12944.4|12946.9|12945.3|12945.3|12943.7|187
1761648600000|2025-10-28 10:50:00|12946.1|12944.5|12945.2|12943.6|12946.4|12944.8|12944.8|12943.2|213
1761648900000|2025-10-28 10:55:00|12945.3|12943.7|12946|12944.4|12946.4|12944.8|12945|12943.4|163
1761649200000|2025-10-28 11:00:00|12945.8|12944.2|12946.8|12945.2|12947.4|12945.8|12945.6|12944|181
1761649500000|2025-10-28 11:05:00|12946.9|12945.3|12948.7|12947.1|12949|12947.4|12946.8|12945.2|195
1761649800000|2025-10-28 11:10:00|12948.8|12947.2|12950.4|12948.8|12950.7|12949.1|12948.5|12946.9|110
1761650100000|2025-10-28 11:15:00|12950.3|12948.7|12949.5|12947.9|12950.7|12949.1|12947.7|12946.1|217
1761650400000|2025-10-28 11:20:00|12949.6|12948|12950.2|12948.6|12951|12949|12949.6|12947.9|131
1761650700000|2025-10-28 11:25:00|12950.1|12948.5|12951.2|12949.6|12951.5|12949.6|12950.1|12948.3|140
1761651000000|2025-10-28 11:30:00|12951.1|12949.5|12951.1|12949.5|12952|12950.1|12950.4|12948.5|135
1761651300000|2025-10-28 11:35:00|12951.2|12949.6|12951.4|12949.8|12951.7|12950.1|12950.2|12948.6|140
1761651600000|2025-10-28 11:40:00|12951.3|12949.7|12953|12951.4|12953.6|12952|12951|12949.4|154
1761651900000|2025-10-28 11:45:00|12953.2|12951.6|12954.2|12951.8|12954.2|12952.2|12952.6|12950.6|131
1761652200000|2025-10-28 11:50:00|12954.1|12951.7|12952.6|12951|12954.3|12951.9|12951.7|12950.1|183
1761652500000|2025-10-28 11:55:00|12952.5|12950.9|12952.8|12951.2|12953.6|12952|12952|12950.4|165
1761652800000|2025-10-28 12:00:00|12952.7|12951.1|12952.4|12950.8|12953.5|12951.2|12951.2|12949.6|296
1761653100000|2025-10-28 12:05:00|12952.3|12950.7|12954.1|12951.7|12954.5|12952.5|12951.7|12949.9|185
1761653400000|2025-10-28 12:10:00|12954.2|12951.8|12955.6|12954|12955.9|12954.3|12953.8|12951.8|206
1761653700000|2025-10-28 12:15:00|12955.5|12953.9|12955.8|12954.2|12956.6|12955|12955|12953.4|164
1761654000000|2025-10-28 12:20:00|12955.9|12954.3|12953.8|12952.2|12955.9|12954.3|12953.2|12951.6|299
1761654300000|2025-10-28 12:25:00|12953.7|12952.1|12954.7|12952.3|12955.5|12953.8|12953.7|12952.1|164
1761654600000|2025-10-28 12:30:00|12954.9|12952.5|12954.3|12952.7|12955.7|12953.8|12953.9|12951.7|175
1761654900000|2025-10-28 12:35:00|12954.2|12952.6|12957.1|12954.7|12957.9|12956.3|12953.8|12951.7|227
1761655200000|2025-10-28 12:40:00|12956.9|12954.5|12958.2|12955.8|12958.4|12956.2|12956.3|12954.5|163
1761655500000|2025-10-28 12:45:00|12958.3|12955.9|12958.5|12956.9|12959|12957.3|12957.5|12955.1|199
1761655800000|2025-10-28 12:50:00|12958.6|12957|12959.5|12957.9|12960.2|12958.6|12958|12956.4|263
1761656100000|2025-10-28 12:55:00|12959.4|12957.8|12960.4|12958.8|12961.7|12960.1|12959.1|12957.5|237
1761656400000|2025-10-28 13:00:00|12960.1|12958.5|12961|12958.6|12962.2|12960|12960|12958|254
1761656700000|2025-10-28 13:05:00|12961.2|12958.8|12963.8|12961.4|12964.2|12962.1|12960.5|12958.5|236
1761657000000|2025-10-28 13:10:00|12963.7|12962.1|12966.3|12964.7|12966.5|12964.9|12963.1|12961.1|192
1761657300000|2025-10-28 13:15:00|12966.2|12964.6|12965.3|12963.7|12966.4|12964.8|12964.5|12962.9|267
1761657600000|2025-10-28 13:20:00|12965.1|12963.5|12963.7|12962.1|12966.1|12964.5|12963.1|12961.5|270
1761657900000|2025-10-28 13:25:00|12963.6|12962|12962.5|12960.9|12963.9|12962.3|12962.1|12960.5|213
1761658200000|2025-10-28 13:30:00|12962.7|12961.1|12961.9|12960.3|12963.7|12962.1|12961.3|12959.7|275
1761658500000|2025-10-28 13:35:00|12961.8|12960.2|12960.8|12959.2|12962|12960.4|12960.2|12958.6|302
1761658800000|2025-10-28 13:40:00|12960.6|12959|12960.7|12959.1|12963.4|12961.8|12960.3|12958.7|259
1761659100000|2025-10-28 13:45:00|12960.8|12959.2|12959.7|12958.1|12961.8|12960.2|12959.6|12958|339
1761659400000|2025-10-28 13:50:00|12959.6|12958|12957.7|12956.1|12959.7|12958.1|12957.4|12955.8|229
1761659700000|2025-10-28 13:55:00|12957.8|12956.2|12955.5|12953.1|12957.8|12956.2|12954.3|12952.7|218
1761660000000|2025-10-28 14:00:00|12955.3|12952.9|12953.5|12951.9|12956.2|12954.6|12952.6|12951|229
1761660300000|2025-10-28 14:05:00|12953.3|12951.7|12952.2|12950.6|12953.3|12951.7|12951.8|12950.2|263
1761660600000|2025-10-28 14:10:00|12952.3|12950.7|12951.2|12948.8|12952.3|12950.7|12950.2|12948.6|340
1761660900000|2025-10-28 14:15:00|12951.3|12948.9|12949.8|12948.2|12951.4|12949.2|12949.7|12947.8|215
1761661200000|2025-10-28 14:20:00|12949.9|12948.3|12945.7|12943.3|12950.2|12948.3|12944.9|12942.5|258
1761661500000|2025-10-28 14:25:00|12945.6|12943.2|12946.2|12943.8|12947.1|12944.7|12945.2|12942.8|222
1761661800000|2025-10-28 14:30:00|12946.3|12943.9|12945.9|12944.3|12946.3|12944.7|12944.3|12942.7|165
1761662100000|2025-10-28 14:35:00|12945.5|12943.9|12940.6|12939|12945.5|12943.9|12940.5|12938.9|195
1761662400000|2025-10-28 14:40:00|12940.7|12939.1|12939.3|12937.7|12940.7|12939.1|12937.7|12935.8|247
1761662700000|2025-10-28 14:45:00|12939|12937.4|12938.4|12936.8|12940.3|12938.7|12938.2|12936.4|213
1761663000000|2025-10-28 14:50:00|12938.5|12936.9|12939|12937.4|12939.5|12937.9|12938.3|12936.7|157
1761663300000|2025-10-28 14:55:00|12939.1|12937.5|12937.8|12936.2|12940.5|12938.9|12937.7|12935.8|248
1761663600000|2025-10-28 15:00:00|12937.7|12936.1|12934|12932.4|12937.9|12936.3|12932.8|12931.2|181
1761663900000|2025-10-28 15:05:00|12933.9|12932.3|12935.2|12932.8|12936.3|12933.9|12933.8|12932.2|264
1761664200000|2025-10-28 15:10:00|12935.1|12932.7|12936.6|12935|12937.2|12935.6|12934.1|12931.7|260
1761664500000|2025-10-28 15:15:00|12936.7|12935.1|12938.7|12937.1|12939.2|12937.2|12936.7|12935.1|226
1761664800000|2025-10-28 15:20:00|12938.6|12937|12936.8|12935.2|12938.7|12937.1|12936.5|12934.9|201
1761665100000|2025-10-28 15:25:00|12937|12935.4|12937.2|12934.8|12938.2|12935.8|12936.2|12934.6|146
1761665400000|2025-10-28 15:30:00|12937.1|12934.7|12935|12933.4|12937.1|12934.7|12934.7|12932.6|207
1761665700000|2025-10-28 15:35:00|12934.9|12933.3|12934.5|12932.9|12935.4|12933.8|12934|12932.4|181
1761666000000|2025-10-28 15:40:00|12934.4|12932.8|12935.4|12933|12935.4|12933.3|12933.3|12931.7|250
1761666300000|2025-10-28 15:45:00|12935.3|12932.9|12935.5|12933.9|12935.6|12934|12934.4|12932.3|160
1761666600000|2025-10-28 15:50:00|12935.6|12934|12937.4|12935.8|12937.6|12936|12935.3|12933.7|215
1761666900000|2025-10-28 15:55:00|12937.2|12935.6|12936.7|12935.1|12937.7|12936.1|12935|12933.4|306
1761667200000|2025-10-28 16:00:00|12936.6|12935|12940.4|12938|12940.6|12938.7|12936.6|12935|277
1761667500000|2025-10-28 16:05:00|12940.5|12938.1|12938.8|12937.2|12940.6|12938.8|12938.7|12936.6|288
1761667800000|2025-10-28 16:10:00|12938.7|12937.1|12938.4|12936.8|12939.7|12938|12938.3|12936.6|150
1761668100000|2025-10-28 16:15:00|12938.3|12936.7|12940|12937.6|12940.1|12937.9|12937.5|12935.7|187
1761668400000|2025-10-28 16:20:00|12939.6|12938|12939.2|12937.6|12940|12938.1|12938.9|12937|148
1761668700000|2025-10-28 16:25:00|12939.1|12937.5|12938.2|12936.6|12939.4|12937.8|12938.1|12936.5|124
1761669000000|2025-10-28 16:30:00|12938.3|12936.7|12938.3|12935.9|12940.2|12937.8|12935.9|12934.3|380
1761669300000|2025-10-28 16:35:00|12938.4|12936|12942.3|12939.9|12942.4|12940|12937.5|12935.6|316
1761669600000|2025-10-28 16:40:00|12942.2|12939.8|12941.4|12939.8|12942.2|12940|12940.5|12938.7|275
1761669900000|2025-10-28 16:45:00|12941.1|12939.5|12940.8|12939.2|12942.1|12940.5|12939.9|12938.3|222
1761670200000|2025-10-28 16:50:00|12940.9|12939.3|12937.8|12936.2|12941.6|12940|12937.2|12935.6|250
1761670500000|2025-10-28 16:55:00|12937.7|12936.1|12935.6|12934|12938.5|12936.9|12935.4|12933.8|325
1761670800000|2025-10-28 17:00:00|12935.5|12933.9|12937.4|12935.8|12937.5|12935.9|12935|12933.4|262
1761671100000|2025-10-28 17:05:00|12937.5|12935.9|12937.8|12936.2|12938.1|12936.5|12936.9|12935.3|203
1761671400000|2025-10-28 17:10:00|12937.7|12936.1|12937.5|12935.9|12938.9|12937.3|12937.3|12935.7|153
1761671700000|2025-10-28 17:15:00|12937.6|12936|12936.1|12934.5|12937.9|12936.3|12935.7|12934.1|249
1761672000000|2025-10-28 17:20:00|12936.2|12934.6|12936.9|12935.3|12937.3|12935.7|12936|12934.4|215
1761672300000|2025-10-28 17:25:00|12937|12935.4|12936.6|12935|12937.2|12935.6|12936.1|12934.5|193
1761672600000|2025-10-28 17:30:00|12936.7|12935.1|12936|12934.4|12937.6|12936|12935.9|12934.3|207
1761672900000|2025-10-28 17:35:00|12935.9|12934.3|12935.9|12934.3|12936.2|12934.5|12935.2|12933.6|196
1761673200000|2025-10-28 17:40:00|12935.8|12934.2|12937.1|12935.5|12937.3|12935.7|12935.3|12933.7|143
1761673500000|2025-10-28 17:45:00|12937|12935.4|12937.3|12935.7|12937.6|12935.9|12936.8|12934.9|117
1761673800000|2025-10-28 17:50:00|12937.4|12935.8|12937.8|12936.2|12938.8|12937.2|12937.4|12935.8|176
1761674100000|2025-10-28 17:55:00|12937.7|12936.1|12937.8|12936.2|12938.4|12936.8|12937.2|12935.6|135
1761674400000|2025-10-28 18:00:00|12937.9|12936.3|12938.6|12937|12938.8|12937.2|12937.8|12936.2|147
1761674700000|2025-10-28 18:05:00|12938.7|12937.1|12939.7|12938.1|12940.1|12938.5|12938.2|12936.6|117
1761675000000|2025-10-28 18:10:00|12939.6|12938|12938.1|12936.5|12939.6|12938|12938|12936.4|132
1761675300000|2025-10-28 18:15:00|12938|12936.4|12937.8|12936.2|12938.2|12936.6|12937.7|12935.8|118
1761675600000|2025-10-28 18:20:00|12938.2|12936.6|12939|12937.4|12939.1|12937.5|12937.6|12936|174
1761675900000|2025-10-28 18:25:00|12939.1|12937.5|12939.7|12938.1|12939.8|12938.2|12938.8|12937.2|135
1761676200000|2025-10-28 18:30:00|12939.6|12938|12939.7|12938.1|12940.8|12939.2|12939.6|12938|124
1761676500000|2025-10-28 18:35:00|12939.8|12938.2|12939.5|12937.9|12940|12938.4|12938.5|12936.9|134
1761676800000|2025-10-28 18:40:00|12939.4|12937.8|12939|12937.4|12940.1|12938.2|12939|12937.4|74
1761677100000|2025-10-28 18:45:00|12939.1|12937.5|12937.9|12936.3|12939.1|12937.5|12937.7|12936.1|78
1761677400000|2025-10-28 18:50:00|12938|12936.4|12937.7|12936.1|12938.7|12937.1|12937.7|12936.1|113
1761677700000|2025-10-28 18:55:00|12937.6|12936|12936.6|12935|12938|12936.4|12936.5|12934.4|138
1761678000000|2025-10-28 19:00:00|12936.7|12935.1|12936|12933.6|12936.8|12935.2|12935.9|12933.5|98
1761678300000|2025-10-28 19:05:00|12936.1|12933.7|12935.9|12933.5|12936.5|12934.6|12935.4|12933.5|107
1761678600000|2025-10-28 19:10:00|12935.8|12933.4|12936.4|12934.8|12937.2|12935|12935.8|12933.4|101
1761678900000|2025-10-28 19:15:00|12936.5|12934.9|12936.2|12934.6|12936.7|12935.1|12935.8|12934.2|110
1761679200000|2025-10-28 19:20:00|12936.3|12934.7|12936.2|12933.8|12937.7|12935.7|12936|12933.8|98
1761679500000|2025-10-28 19:25:00|12936.1|12933.7|12937|12934.6|12937.5|12935.3|12936.1|12933.7|77
1761679800000|2025-10-28 19:30:00|12937.1|12934.7|12936.8|12935.2|12938|12935.9|12936.7|12934.7|59
1761680100000|2025-10-28 19:35:00|12937.2|12934.8|12937.2|12934.8|12937.4|12935.3|12936.7|12934.5|51
1761680400000|2025-10-28 19:40:00|12937.1|12934.7|12938.2|12935.8|12938.3|12936.3|12936.8|12934.6|72
1761680700000|2025-10-28 19:45:00|12938.3|12935.9|12940|12937.6|12940.1|12938.2|12937.7|12935.6|75
1761681000000|2025-10-28 19:50:00|12939.9|12937.5|12939.9|12938.3|12939.9|12938.3|12939.3|12937.4|51
1761681300000|2025-10-28 19:55:00|12939.8|12938.2|12940.4|12938.8|12941.5|12939.8|12939.8|12938.2|76
1761681600000|2025-10-28 20:00:00|12940.5|12938.9|12940.2|12938.6|12940.5|12938.9|12940.1|12938.5|75
1761681900000|2025-10-28 20:05:00|12940.3|12938.7|12940.4|12938.8|12941.7|12940.1|12939.9|12938.3|80
1761682200000|2025-10-28 20:10:00|12940.5|12938.9|12941.1|12938.7|12941.2|12939.1|12940.1|12938.5|52
1761682500000|2025-10-28 20:15:00|12941|12938.6|12940.9|12937.2|12941|12939|12940.2|12937.2|29
1761682800000|2025-10-28 20:20:00|12940|12937.6|12941.2|12938.8|12941.2|12938.9|12940|12937.5|47
1761683100000|2025-10-28 20:25:00|12941.3|12938.9|12942.1|12939.7|12943|12940.2|12941.3|12938.9|43
1761683400000|2025-10-28 20:30:00|12942.2|12939.8|12943|12938|12943.7|12939.9|12942.2|12937.7|53
1761683700000|2025-10-28 20:35:00|12943.2|12937.9|12943.1|12938.1|12943.4|12938.5|12942.5|12937.6|50
1761684000000|2025-10-28 20:40:00|12943|12938|12942.9|12938.2|12943.5|12938.6|12942.5|12937.6|71
1761684300000|2025-10-28 20:45:00|12942.8|12938|12942.6|12932.5|12943.6|12938.1|12942|12932.5|160
1761684600000|2025-10-28 20:50:00|12943.1|12932.9|12944.3|12933.4|12944.9|12936.2|12940.9|12932|157
1761684900000|2025-10-28 20:55:00|12944|12933.3|12947.3|12931.3|12947.3|12935.9|12941.2|12930.1|124
1761685200000|2025-10-28 21:00:00|12947|12931|12947|12931|12947|12931|12945.6|12929.6|13
1761685500000|2025-10-28 21:05:00|12946.3|12930.3|12946.3|12930.3|12946.5|12930.5|12945.9|12929.9|27
1761685800000|2025-10-28 21:10:00|12946.2|12930.2|12946.4|12930.4|12946.4|12930.4|12946.1|12930.1|19
1761686100000|2025-10-28 21:15:00|12946.3|12930.3|12946.5|12930.5|12946.7|12930.7|12945.2|12929.2|59
1761686400000|2025-10-28 21:20:00|12946.3|12930.3|12946.5|12930.5|12946.6|12930.6|12946.1|12930.1|77
1761686700000|2025-10-28 21:25:00|12946.3|12930.3|12946.3|12930.3|12946.6|12930.6|12945.9|12929.9|75
1761687000000|2025-10-28 21:30:00|12946.1|12930.1|12946.2|12930.9|12946.7|12930.9|12945.9|12930.1|92
1761687300000|2025-10-28 21:35:00|12946.1|12930.8|12945.7|12930.6|12946.5|12931.2|12945|12930|182
1761687600000|2025-10-28 21:40:00|12945.6|12930.9|12945.6|12930.5|12946|12931.3|12945.1|12930|155
1761687900000|2025-10-28 21:45:00|12945.5|12930.6|12945.8|12930.5|12945.9|12931.7|12944.3|12930.3|112
1761688200000|2025-10-28 21:50:00|12945.7|12930.6|12945.4|12930.9|12945.8|12931.2|12945.4|12930.6|75
1761688500000|2025-10-28 21:55:00|12945.5|12931|12945.3|12931.3|12946.2|12931.5|12944.8|12930.8|82
1761688800000|2025-10-28 22:00:00|12945.5|12931.1|12944.6|12934.1|12945.6|12934.1|12943.6|12930.9|121
1761689100000|2025-10-28 22:05:00|12944.5|12934.2|12944.7|12935.4|12945.4|12936.4|12943.3|12932.3|263
1761689400000|2025-10-28 22:10:00|12944.8|12935.7|12942.5|12937.4|12945.1|12939.2|12942.5|12935.6|117
1761689700000|2025-10-28 22:15:00|12942.6|12937.3|12945.2|12939|12945.2|12939.7|12942.5|12937.3|125
1761690000000|2025-10-28 22:20:00|12945.3|12939.1|12944.2|12939.8|12945.3|12940|12943.6|12938.4|118
1761690300000|2025-10-28 22:25:00|12944.1|12940|12944.3|12938.7|12945.2|12940|12943.6|12938.6|138
1761690600000|2025-10-28 22:30:00|12944.4|12938.5|12943.4|12938.7|12944.4|12939.4|12942.6|12938|89
1761690900000|2025-10-28 22:35:00|12942.6|12939.4|12943.2|12938.8|12943.8|12940.1|12942.2|12938.6|59
1761691200000|2025-10-28 22:40:00|12943.3|12938.7|12943.3|12938.8|12943.3|12939.9|12942.1|12938.7|58
1761691500000|2025-10-28 22:45:00|12943.2|12938.9|12942.2|12939.8|12943.9|12939.9|12942.1|12938.4|86
1761691800000|2025-10-28 22:50:00|12943.2|12939|12943.3|12938.9|12943.3|12939.9|12942.1|12938.6|57
1761692100000|2025-10-28 22:55:00|12943.2|12939|12942.2|12939.8|12943.3|12940.4|12942.2|12938.9|66
1761692400000|2025-10-28 23:00:00|12942.3|12939.9|12942.7|12940.3|12943.6|12940.9|12942.1|12939.7|111
1761692700000|2025-10-28 23:05:00|12942.8|12940.4|12941.4|12939|12943|12940.6|12941.4|12938.7|92
1761693000000|2025-10-28 23:10:00|12941.5|12939.1|12941.4|12939|12941.6|12939.2|12941.2|12938.1|48
1761693300000|2025-10-28 23:15:00|12941.6|12938.6|12940.5|12938.1|12941.7|12939.2|12940.2|12937.8|83
1761693600000|2025-10-28 23:20:00|12940.2|12937.8|12941.4|12939|12941.6|12939.1|12940.2|12937.8|57
1761693900000|2025-10-28 23:25:00|12941.5|12939.1|12942.4|12940|12942.6|12940.2|12941.2|12938.3|73
1761694200000|2025-10-28 23:30:00|12942.5|12940.1|12942.4|12940|12942.6|12940.1|12942.2|12939.4|68
1761694500000|2025-10-28 23:35:00|12942.2|12939.8|12942.6|12939.6|12942.6|12940|12942.1|12939.4|61
1761694800000|2025-10-28 23:40:00|12942.4|12939.3|12941.4|12939|12942.7|12940.1|12941.2|12938.5|63
1761695100000|2025-10-28 23:45:00|12941.5|12938.5|12941.5|12939.1|12942.5|12939.9|12941.2|12938.5|142
1761695400000|2025-10-28 23:50:00|12941.6|12939.2|12939.4|12937|12943.5|12940.8|12939.2|12936.2|191
1761695700000|2025-10-28 23:55:00|12939.5|12937.1|12934.8|12932.4|12939.8|12937.1|12934.5|12931.8|342
1761696000000|2025-10-29 00:00:00|12934.6|12932.2|12930.7|12928.3|12935.3|12932.9|12930.7|12928.3|297
1761696300000|2025-10-29 00:05:00|12930.3|12927.9|12932.9|12931.3|12933.2|12931.6|12929.9|12927.5|200
1761696600000|2025-10-29 00:10:00|12932.8|12931.2|12933|12931.4|12933.2|12931.6|12930.9|12929.3|178
1761696900000|2025-10-29 00:15:00|12933.1|12931.5|12934|12932.4|12935.4|12933.8|12932.9|12931.3|202
1761697200000|2025-10-29 00:20:00|12933.9|12932.3|12932.4|12930.8|12934.9|12933.3|12932.4|12930.5|221
1761697500000|2025-10-29 00:25:00|12932.5|12930.9|12932.9|12931.3|12934.1|12932.5|12932.3|12930.7|149
1761697800000|2025-10-29 00:30:00|12932.6|12931|12934|12931.6|12934.7|12932.3|12930.6|12928.3|395
1761698100000|2025-10-29 00:35:00|12934.1|12931.7|12932.1|12930.5|12935.3|12933.4|12932.1|12929.8|232
1761698400000|2025-10-29 00:40:00|12932.2|12930.6|12932.1|12930.5|12932.9|12931.1|12930.9|12928.6|186
1761698700000|2025-10-29 00:45:00|12932.5|12930.1|12933|12931.4|12933|12931.4|12930.5|12928.9|208
1761699000000|2025-10-29 00:50:00|12933.1|12931.5|12934.5|12932.9|12934.6|12933|12929.7|12928.1|330
1761699300000|2025-10-29 00:55:00|12934.4|12932.8|12934.4|12932|12935.4|12933.3|12931.8|12930.2|260
1761699600000|2025-10-29 01:00:00|12934.3|12931.9|12935|12933.4|12935|12933.4|12932.6|12930.6|254
1761699900000|2025-10-29 01:05:00|12934.9|12933.3|12934.8|12932.4|12935.5|12933.9|12933|12930.9|161
1761700200000|2025-10-29 01:10:00|12934.7|12932.3|12934.9|12933.3|12935.4|12933.6|12934.2|12932.2|134
1761700500000|2025-10-29 01:15:00|12935|12933.4|12936.4|12934.8|12937.3|12935.7|12934.3|12932.7|254
1761700800000|2025-10-29 01:20:00|12936.5|12934.9|12937.4|12935.8|12937.5|12935.9|12935.3|12933.2|219
1761701100000|2025-10-29 01:25:00|12937.3|12935.7|12939.4|12937|12939.6|12937.7|12936.9|12935.3|248
1761701400000|2025-10-29 01:30:00|12939.5|12937.1|12941.9|12940.3|12942.5|12940.9|12938.9|12936.8|227
1761701700000|2025-10-29 01:35:00|12942|12940.4|12942.9|12941.3|12943|12941.4|12941|12939.4|238
1761702000000|2025-10-29 01:40:00|12942.8|12941.2|12943.1|12941.5|12943.9|12942.3|12940.1|12938.5|294
1761702300000|2025-10-29 01:45:00|12943|12941.4|12943.4|12941.8|12943.7|12942|12942|12939.9|197
1761702600000|2025-10-29 01:50:00|12943.5|12941.9|12943.3|12941.7|12943.5|12941.9|12942.1|12940.1|179
1761702900000|2025-10-29 01:55:00|12943.2|12941.6|12945.4|12943.8|12945.4|12943.8|12943|12941.4|191
1761703200000|2025-10-29 02:00:00|12945.7|12944.1|12946.3|12943.9|12946.5|12944.5|12944.6|12942.6|160
1761703500000|2025-10-29 02:05:00|12946.4|12944|12947.6|12946|12948.3|12946.3|12946.1|12943.9|192
1761703800000|2025-10-29 02:10:00|12947.7|12946.1|12949.3|12947.7|12950.1|12948.5|12947.7|12945.6|155
1761704100000|2025-10-29 02:15:00|12949.4|12947.8|12949.9|12948.3|12950|12948.4|12949.1|12947.5|114
1761704400000|2025-10-29 02:20:00|12950|12948.4|12952.1|12949.7|12952.6|12950.7|12949.9|12948.3|133
1761704700000|2025-10-29 02:25:00|12952.2|12949.8|12952.8|12950.4|12952.9|12951.3|12951.4|12949.7|89
1761705000000|2025-10-29 02:30:00|12952.9|12950.5|12953.1|12950.7|12954.1|12952.5|12952.4|12950.4|138
1761705300000|2025-10-29 02:35:00|12953.2|12950.8|12951.2|12949.6|12953.4|12951.8|12950.3|12948.7|145
1761705600000|2025-10-29 02:40:00|12951.1|12949.5|12951.1|12949.5|12951.6|12950|12950.5|12948.7|150
1761705900000|2025-10-29 02:45:00|12951.3|12949.7|12950.7|12949.1|12951.5|12949.8|12950.4|12948.8|96
1761706200000|2025-10-29 02:50:00|12950.6|12949|12948.3|12946.7|12950.8|12949.2|12948.3|12946.7|199
1761706500000|2025-10-29 02:55:00|12948.2|12946.6|12947|12945.4|12948.4|12946.8|12947|12945.4|168
1761706800000|2025-10-29 03:00:00|12946.9|12945.3|12946.6|12945|12947.2|12945.4|12946.2|12944.2|184
1761707100000|2025-10-29 03:05:00|12946.5|12944.9|12947.4|12945.8|12948.2|12946|12945.5|12943.5|130
1761707400000|2025-10-29 03:10:00|12947.5|12945.9|12947.9|12946.3|12948.3|12946.7|12946.9|12945|140
1761707700000|2025-10-29 03:15:00|12948|12946.4|12947.8|12946.2|12948.1|12946.5|12947|12945.4|122
1761708000000|2025-10-29 03:20:00|12947.7|12946.1|12947.4|12945.8|12948|12946.4|12946.6|12945|153
1761708300000|2025-10-29 03:25:00|12947.3|12945.7|12948.8|12947.2|12948.8|12947.2|12946.9|12945.3|152
1761708600000|2025-10-29 03:30:00|12948.9|12947.3|12949.4|12947.8|12949.9|12948.3|12948.7|12947.1|124
1761708900000|2025-10-29 03:35:00|12949.3|12947.7|12949.9|12947.5|12950.3|12948.5|12948.8|12947.2|134
1761709200000|2025-10-29 03:40:00|12950|12947.6|12951.3|12949.7|12952.4|12950|12949.6|12947.5|139
1761709500000|2025-10-29 03:45:00|12951.4|12949.8|12951.8|12949.4|12951.9|12949.9|12951|12949.1|75
1761709800000|2025-10-29 03:50:00|12951.7|12949.3|12953|12951.4|12953.8|12951.8|12951.3|12949.3|86
1761710100000|2025-10-29 03:55:00|12952.9|12951.3|12954.3|12951.9|12954.6|12952.2|12952.9|12950.7|108
1761710400000|2025-10-29 04:00:00|12954.4|12952|12955.4|12953|12955.6|12953.2|12954.3|12952|82
1761710700000|2025-10-29 04:05:00|12955.5|12953.1|12954.9|12953.3|12955.8|12953.8|12954.5|12952.9|92
1761711000000|2025-10-29 04:10:00|12955|12953.4|12954|12951.6|12955|12953.4|12953.2|12951.2|158
1761711300000|2025-10-29 04:15:00|12953.9|12951.5|12952.2|12950.6|12954|12951.6|12950.7|12949.1|132
1761711600000|2025-10-29 04:20:00|12952.1|12950.5|12952|12950.4|12952.7|12951.1|12951.7|12950.1|123
1761711900000|2025-10-29 04:25:00|12951.9|12950.3|12952.6|12951|12952.6|12951|12951.5|12949.9|118
1761712200000|2025-10-29 04:30:00|12952.5|12950.9|12952.5|12950.9|12952.6|12951|12951.9|12950.3|143
1761712500000|2025-10-29 04:35:00|12952.6|12951|12953.4|12951.8|12953.6|12952|12952.3|12950.7|138
1761712800000|2025-10-29 04:40:00|12953.6|12952|12953.4|12951.8|12953.9|12952.3|12953.1|12951.4|109
1761713100000|2025-10-29 04:45:00|12953.3|12951.7|12953.2|12951.6|12953.9|12952.3|12952.3|12950.7|142
1761713400000|2025-10-29 04:50:00|12953.3|12951.7|12953.2|12951.6|12953.5|12951.9|12952.3|12950.4|187
1761713700000|2025-10-29 04:55:00|12953.1|12951.5|12953.5|12951.9|12954.7|12953|12953.1|12951.5|172
1761714000000|2025-10-29 05:00:00|12953.6|12952|12952.3|12950.7|12954.2|12952.6|12951.8|12950.2|207
1761714300000|2025-10-29 05:05:00|12952.2|12950.6|12953.9|12952.3|12954.2|12952.6|12952.1|12950.5|153
1761714600000|2025-10-29 05:10:00|12954|12952.4|12955.3|12952.9|12955.8|12954.2|12953.9|12952.3|102
1761714900000|2025-10-29 05:15:00|12955.2|12952.8|12955.2|12953.6|12955.8|12954.2|12955|12952.6|102
1761715200000|2025-10-29 05:20:00|12955.3|12953.7|12953.8|12952.2|12955.6|12954|12953.6|12952|150
1761715500000|2025-10-29 05:25:00|12953.7|12952.1|12955|12952.6|12955.3|12952.9|12951.9|12950.3|164
1761715800000|2025-10-29 05:30:00|12955.1|12952.7|12954.1|12951.7|12955.2|12953.1|12953.4|12951.4|129
1761716100000|2025-10-29 05:35:00|12954|12951.6|12952.6|12951|12954.2|12952.1|12952.2|12950.5|147
1761716400000|2025-10-29 05:40:00|12952.7|12951.1|12952.7|12951.1|12953.5|12951.9|12952.2|12950.6|177
1761716700000|2025-10-29 05:45:00|12952.6|12951|12953.4|12951.8|12953.5|12951.9|12951.9|12950.3|102
1761717000000|2025-10-29 05:50:00|12953.3|12951.7|12952.8|12950.4|12953.4|12951.8|12950.7|12949.1|159
1761717300000|2025-10-29 05:55:00|12952.3|12950.7|12950.1|12948.5|12952.9|12950.8|12949.8|12948.1|184
1761717600000|2025-10-29 06:00:00|12950|12948.4|12952.6|12951|12953.1|12951.1|12950|12948.4|141
1761717900000|2025-10-29 06:05:00|12952.8|12951.2|12953|12951.4|12954|12952.4|12952.6|12950.7|164
1761718200000|2025-10-29 06:10:00|12953.1|12951.5|12951.4|12949.8|12953.1|12951.5|12951.4|12949.8|223
1761718500000|2025-10-29 06:15:00|12951.5|12949.9|12952.6|12951|12953.3|12951.7|12951.1|12949.5|176
1761718800000|2025-10-29 06:20:00|12952.5|12950.9|12952.3|12950.7|12952.9|12951.3|12951.2|12949.6|153
1761719100000|2025-10-29 06:25:00|12952.2|12950.6|12951.1|12949.5|12952.3|12950.7|12950.9|12948.9|166
1761719400000|2025-10-29 06:30:00|12951.3|12949.7|12950.4|12948.8|12952.2|12950.1|12950|12947.8|138
1761719700000|2025-10-29 06:35:00|12949.9|12948.3|12949.2|12946.8|12950.3|12948.5|12948.1|12945.8|165
1761720000000|2025-10-29 06:40:00|12949.1|12946.7|12949.6|12948|12949.9|12948.3|12949|12946.7|149
1761720300000|2025-10-29 06:45:00|12949.5|12947.9|12949.9|12948.3|12950|12948.4|12948.2|12946.6|137
1761720600000|2025-10-29 06:50:00|12950|12948.4|12951|12949.4|12951.5|12949.9|12950|12948.4|104
1761720900000|2025-10-29 06:55:00|12950.9|12949.3|12950.1|12948.5|12951.4|12949.8|12949.2|12947.6|160
1761721200000|2025-10-29 07:00:00|12950.3|12948.7|12949.2|12947.6|12951.1|12949.5|12948.3|12946.7|249
1761721500000|2025-10-29 07:05:00|12949.1|12947.5|12948.1|12946.5|12950.5|12948.9|12947.6|12946|263
1761721800000|2025-10-29 07:10:00|12948|12946.4|12947.8|12946.2|12948.3|12946.7|12946.7|12945.1|230
1761722100000|2025-10-29 07:15:00|12947.6|12946|12948.4|12946.8|12949|12947.4|12946.9|12945.3|210
1761722400000|2025-10-29 07:20:00|12948.3|12946.7|12948.5|12946.9|12949.2|12947.6|12946.3|12944.7|230
1761722700000|2025-10-29 07:25:00|12948.4|12946.8|12947.5|12945.9|12948.7|12947.1|12946.8|12945.2|184
1761723000000|2025-10-29 07:30:00|12947.4|12945.8|12951.2|12949.6|12951.3|12949.7|12947.1|12945.5|164
1761723300000|2025-10-29 07:35:00|12951.1|12949.5|12950.2|12948.6|12951.3|12949.7|12949.2|12947.6|179
1761723600000|2025-10-29 07:40:00|12950.4|12948.8|12948.8|12947.2|12950.5|12948.9|12948.4|12946.8|145
1761723900000|2025-10-29 07:45:00|12948.9|12947.3|12950.7|12949.1|12951.8|12950.2|12948.9|12947.3|162
1761724200000|2025-10-29 07:50:00|12950.6|12949|12947.2|12945.6|12950.8|12949.2|12947.2|12945.6|160
1761724500000|2025-10-29 07:55:00|12947.1|12945.5|12946.5|12944.9|12948.5|12946.9|12945.9|12944.3|265
1761724800000|2025-10-29 08:00:00|12946.4|12944.8|12949.4|12947.8|12949.5|12947.9|12946|12944.2|247
1761725100000|2025-10-29 08:05:00|12949.3|12947.7|12950.4|12948.8|12950.4|12948.8|12949.1|12947.2|147
1761725400000|2025-10-29 08:10:00|12950.3|12948.7|12953|12951.4|12953.4|12951.8|12949.4|12947.8|138
1761725700000|2025-10-29 08:15:00|12953.1|12951.5|12952.3|12950.7|12953.7|12952.1|12951.3|12949.4|200
1761726000000|2025-10-29 08:20:00|12952.2|12950.6|12951.3|12949.7|12953.2|12951.4|12951.2|12949.6|162
1761726300000|2025-10-29 08:25:00|12951.4|12949.8|12949.8|12948.2|12951.9|12950.3|12949.3|12947.4|167
1761726600000|2025-10-29 08:30:00|12949.9|12948.3|12951.2|12948.8|12951.4|12949.2|12949.1|12947.5|225
1761726900000|2025-10-29 08:35:00|12951.3|12948.9|12952.6|12951|12953.4|12951.8|12951.1|12948.9|173
1761727200000|2025-10-29 08:40:00|12952.7|12951.1|12951.7|12950.1|12953.7|12951.5|12951.6|12950|149
1761727500000|2025-10-29 08:45:00|12951.6|12950|12952.8|12951.2|12953.1|12951.5|12951.4|12949.8|119
1761727800000|2025-10-29 08:50:00|12952.9|12951.3|12955.7|12954.1|12956|12954.4|12952.9|12951.3|180
1761728100000|2025-10-29 08:55:00|12955.6|12954|12956.6|12955|12956.8|12955.2|12954.8|12953.2|176
1761728400000|2025-10-29 09:00:00|12956.7|12955.1|12958.4|12956.8|12958.5|12956.9|12956.7|12955.1|161
1761728700000|2025-10-29 09:05:00|12958.5|12956.9|12959.4|12957.8|12959.8|12958.2|12958.4|12956.8|177
1761729000000|2025-10-29 09:10:00|12959.5|12957.9|12959.8|12958.2|12962.5|12960.9|12959.4|12957.8|212
1761729300000|2025-10-29 09:15:00|12959.9|12958.3|12960.8|12959.2|12962.1|12960.5|12959.8|12958.2|205
1761729600000|2025-10-29 09:20:00|12960.9|12959.3|12960|12958.4|12961.9|12960.3|12959.5|12957.9|166
1761729900000|2025-10-29 09:25:00|12960.1|12958.5|12958.9|12957.3|12960.4|12958.8|12958.5|12956.5|159
1761730200000|2025-10-29 09:30:00|12959|12957.4|12956.5|12954.9|12959.6|12958|12956.2|12954.6|170
1761730500000|2025-10-29 09:35:00|12956.4|12954.8|12952.8|12951.2|12958.2|12956.6|12952.7|12951.1|203
1761730800000|2025-10-29 09:40:00|12952.7|12951.1|12951.5|12949.9|12953.3|12951.7|12951.2|12949.6|229
1761731100000|2025-10-29 09:45:00|12951.6|12950|12947.5|12945.9|12951.8|12950.2|12947.5|12945.5|246
1761731400000|2025-10-29 09:50:00|12947.6|12946|12948.8|12947.2|12949.6|12948|12946.5|12944.9|268
1761731700000|2025-10-29 09:55:00|12948.9|12947.3|12948.1|12946.5|12949|12947.4|12946.9|12945.3|165
1761732000000|2025-10-29 10:00:00|12947.9|12946.3|12949.3|12947.7|12949.3|12947.7|12946.7|12945.1|167
1761732300000|2025-10-29 10:05:00|12949.2|12947.6|12948.1|12946.5|12950|12948.4|12946.4|12944.8|234
1761732600000|2025-10-29 10:10:00|12948|12946.4|12948.3|12946.7|12948.8|12947.2|12947.6|12946|158
1761732900000|2025-10-29 10:15:00|12948.6|12947|12947|12945.4|12949.1|12947.5|12946.8|12945.2|169
1761733200000|2025-10-29 10:20:00|12947.1|12945.5|12947.1|12945.5|12947.9|12946.3|12946.3|12944.7|214
1761733500000|2025-10-29 10:25:00|12947.2|12945.6|12944.4|12942.8|12947.6|12946|12944.3|12942.7|181
1761733800000|2025-10-29 10:30:00|12944.3|12942.7|12943.4|12941.8|12944.9|12942.9|12942.4|12940.8|222
1761734100000|2025-10-29 10:35:00|12943.5|12941.9|12943.6|12942|12944.6|12942.5|12943|12941.3|143
1761734400000|2025-10-29 10:40:00|12943.5|12941.9|12945.2|12943.6|12945.3|12943.7|12942.5|12940.9|178
1761734700000|2025-10-29 10:45:00|12945.1|12943.5|12944.8|12943.2|12945.4|12943.8|12944|12942.4|155
1761735000000|2025-10-29 10:50:00|12944.6|12943|12944.3|12942.7|12944.8|12943.2|12943.9|12942.3|153
1761735300000|2025-10-29 10:55:00|12944.2|12942.6|12944.6|12943|12944.7|12943.1|12943.8|12942.2|91
1761735600000|2025-10-29 11:00:00|12944.5|12942.9|12945.9|12943.5|12946.8|12944.5|12944.2|12942.3|146
1761735900000|2025-10-29 11:05:00|12945.8|12943.4|12946.4|12944.8|12947|12944.9|12945|12942.7|162
1761736200000|2025-10-29 11:10:00|12946.3|12944.7|12948.4|12946.8|12948.7|12947.1|12946.3|12944.7|152
1761736500000|2025-10-29 11:15:00|12948.3|12946.7|12949.8|12948.2|12950.1|12948.3|12948.3|12946.5|169
1761736800000|2025-10-29 11:20:00|12949.9|12948.3|12952.7|12951.1|12952.7|12951.1|12949.9|12947.9|183
1761737100000|2025-10-29 11:25:00|12952.6|12951|12953.1|12951.5|12954.1|12952.4|12952.5|12950.9|232
1761737400000|2025-10-29 11:30:00|12953.2|12951.6|12952|12950.4|12953.6|12951.7|12952|12950.2|195
1761737700000|2025-10-29 11:35:00|12951.5|12949.9|12951.1|12949.5|12952.1|12950.1|12950.4|12948.8|197
1761738000000|2025-10-29 11:40:00|12951.3|12948.9|12949.3|12946.9|12951.3|12949.1|12948.8|12946.4|141
1761738300000|2025-10-29 11:45:00|12949.4|12947|12946.6|12945|12949.6|12947.7|12946.6|12945|176
1761738600000|2025-10-29 11:50:00|12946.4|12944.8|12947|12945.4|12947.2|12945.4|12945.1|12943.3|158
1761738900000|2025-10-29 11:55:00|12947.1|12945.5|12948.2|12945.8|12948.6|12946.7|12946.7|12945.1|137
1761739200000|2025-10-29 12:00:00|12947.8|12946.2|12947.1|12944.7|12947.9|12946.2|12945.2|12943.2|171
1761739500000|2025-10-29 12:05:00|12947.2|12944.8|12946.6|12945|12947.3|12945.3|12945|12943.4|171
1761739800000|2025-10-29 12:10:00|12946.7|12945.1|12946.9|12945.3|12947.5|12945.9|12945.4|12943.6|173
1761740100000|2025-10-29 12:15:00|12946.8|12945.2|12949|12946.6|12949.7|12947.8|12946.5|12944.5|236
1761740400000|2025-10-29 12:20:00|12949.2|12946.8|12949.4|12947.8|12950|12948.4|12948.8|12946.7|185
1761740700000|2025-10-29 12:25:00|12949.5|12947.9|12950.1|12948.5|12952.2|12950.6|12949.4|12947.8|234
1761741000000|2025-10-29 12:30:00|12950|12948.4|12951.5|12949.1|12952.3|12950.1|12949.8|12947.8|197
1761741300000|2025-10-29 12:35:00|12951.6|12949.2|12953|12951.4|12953.1|12951.5|12950.8|12948.4|184
1761741600000|2025-10-29 12:40:00|12953.1|12951.5|12950.9|12949.3|12953.2|12951.6|12950.8|12949.2|228
1761741900000|2025-10-29 12:45:00|12951|12949.4|12948.2|12945.8|12951.2|12949.6|12946.9|12945.1|263
1761742200000|2025-10-29 12:50:00|12948.1|12945.7|12950.4|12948|12951.2|12949.2|12947.7|12945.4|171
1761742500000|2025-10-29 12:55:00|12950.5|12948.1|12947.7|12946.1|12950.5|12948.3|12947.2|12945.6|172
1761742800000|2025-10-29 13:00:00|12947.6|12946|12946|12943.6|12947.6|12946|12945.2|12943.3|222
1761743100000|2025-10-29 13:05:00|12945.9|12943.5|12944.9|12943.3|12946.7|12944.3|12943.8|12942.2|201
1761743400000|2025-10-29 13:10:00|12945.1|12943.5|12943.1|12941.5|12945.6|12943.5|12942.9|12941.3|205
1761743700000|2025-10-29 13:15:00|12943|12941.4|12940.6|12939|12943.3|12941.5|12939.2|12937.4|357
1761744000000|2025-10-29 13:20:00|12940.7|12939.1|12941.3|12939.7|12941.8|12939.8|12939.3|12937.6|252
1761744300000|2025-10-29 13:25:00|12941.4|12939.8|12940|12938.4|12941.7|12940.1|12939.6|12938|277
1761744600000|2025-10-29 13:30:00|12939.9|12938.3|12942.1|12940.5|12942.3|12940.7|12939.1|12937.4|305
1761744900000|2025-10-29 13:35:00|12942.2|12940.6|12943.3|12940.9|12943.6|12941.3|12941.2|12939|264
1761745200000|2025-10-29 13:40:00|12943.2|12940.8|12943.6|12942|12944.3|12942.7|12942.6|12940.8|173
1761745500000|2025-10-29 13:45:00|12943.5|12941.9|12944.7|12943.1|12945.6|12944|12942|12940.1|227
1761745800000|2025-10-29 13:50:00|12944.8|12943.2|12944.3|12942.7|12945.6|12943.8|12943.5|12941.8|263
1761746100000|2025-10-29 13:55:00|12944.4|12942.8|12942.7|12941.1|12944.6|12943|12942.7|12940.8|163
1761746400000|2025-10-29 14:00:00|12942.8|12941.2|12944|12942.4|12945.1|12943.3|12942.1|12940|217
1761746700000|2025-10-29 14:05:00|12943.9|12942.3|12944.4|12942.8|12945.3|12943.4|12943.9|12942.3|220
1761747000000|2025-10-29 14:10:00|12944.5|12942.9|12943.2|12941.6|12944.7|12942.9|12942.9|12940.7|262
1761747300000|2025-10-29 14:15:00|12943.3|12941.7|12941.1|12939.5|12944.1|12942.3|12940.8|12939.2|221
1761747600000|2025-10-29 14:20:00|12941.3|12939.7|12940|12938.4|12942.3|12940.7|12939.8|12938.2|229
1761747900000|2025-10-29 14:25:00|12940.3|12938.7|12940.4|12938|12940.8|12938.7|12938.6|12937|206
1761748200000|2025-10-29 14:30:00|12940.3|12937.9|12941|12939.4|12941.4|12939.8|12939.8|12937.9|198
1761748500000|2025-10-29 14:35:00|12941.2|12939.6|12940.9|12939.3|12941.4|12939.8|12940.1|12938.5|217
1761748800000|2025-10-29 14:40:00|12940.8|12939.2|12941.6|12939.2|12941.8|12939.9|12940.1|12938.5|174
1761749100000|2025-10-29 14:45:00|12941.7|12939.3|12940.2|12938.6|12941.9|12940|12940.2|12938.4|141
1761749400000|2025-10-29 14:50:00|12940.3|12938.7|12939.3|12937.7|12941.2|12939.2|12939|12937.4|152
1761749700000|2025-10-29 14:55:00|12939.2|12937.6|12936.1|12934.5|12939.7|12938.1|12936|12934.4|259
1761750000000|2025-10-29 15:00:00|12936|12934.4|12935.2|12933.6|12936.1|12934.5|12934.8|12933.2|322
1761750300000|2025-10-29 15:05:00|12935.3|12933.7|12934.4|12932.8|12935.3|12933.7|12932.5|12930.9|229
1761750600000|2025-10-29 15:10:00|12934.2|12932.6|12936.3|12934.7|12936.8|12935.2|12933.9|12932.3|204
1761750900000|2025-10-29 15:15:00|12936.2|12934.6|12935.2|12932.8|12936.5|12934.9|12934.6|12932.8|203
1761751200000|2025-10-29 15:20:00|12934.8|12933.2|12933.3|12931.7|12935.1|12933.3|12932.8|12931.2|205
1761751500000|2025-10-29 15:25:00|12933.2|12931.6|12933.8|12932.2|12934.6|12932.7|12932.7|12931|191
1761751800000|2025-10-29 15:30:00|12933.9|12932.3|12932.9|12931.3|12933.9|12932.3|12932.9|12931|194
1761752100000|2025-10-29 15:35:00|12932.8|12931.2|12932.1|12930.5|12933.8|12931.5|12931.6|12930|173
1761752400000|2025-10-29 15:40:00|12932.4|12930.8|12931.9|12930.3|12932.7|12931.1|12931.6|12929.6|161
1761752700000|2025-10-29 15:45:00|12932|12930.4|12930|12928.4|12932.5|12930.4|12929.7|12928|199
1761753000000|2025-10-29 15:50:00|12930.6|12928.2|12932|12930.4|12933|12931.4|12929.6|12927.6|316
1761753300000|2025-10-29 15:55:00|12932.2|12930.6|12930.6|12929|12933.2|12931.6|12929.9|12927.9|362
1761753600000|2025-10-29 16:00:00|12930.7|12929.1|12932.1|12929.7|12932.2|12930.5|12930.5|12928.6|257
1761753900000|2025-10-29 16:05:00|12932.2|12929.8|12934.2|12932.6|12935.3|12933.7|12932.2|12929.8|295
1761754200000|2025-10-29 16:10:00|12934.3|12932.7|12932.7|12931.1|12934.5|12932.9|12932.1|12930.5|195
1761754500000|2025-10-29 16:15:00|12932.6|12931|12932.4|12930|12933.4|12931.6|12932.2|12929.8|164
1761754800000|2025-10-29 16:20:00|12932.3|12929.9|12931.8|12929.4|12933.2|12930.8|12931|12928.6|189
1761755100000|2025-10-29 16:25:00|12931.7|12929.3|12930.6|12928.2|12931.7|12929.3|12929.8|12927.8|129
1761755400000|2025-10-29 16:30:00|12930.2|12928.6|12931.9|12930.3|12932.4|12930.8|12930.2|12928.6|134
1761755700000|2025-10-29 16:35:00|12931.8|12930.2|12931.2|12929.6|12932.6|12930.4|12931|12929.1|110
1761756000000|2025-10-29 16:40:00|12931.1|12929.5|12932.1|12929.7|12932.4|12930.4|12931.1|12929.5|138
1761756300000|2025-10-29 16:45:00|12932.2|12929.8|12932.9|12930.5|12933.5|12931.4|12931.7|12929.7|176
1761756600000|2025-10-29 16:50:00|12933|12930.6|12934|12931.6|12934.2|12932.4|12932.3|12930.4|131
1761756900000|2025-10-29 16:55:00|12934.1|12931.7|12933.7|12932.1|12934.8|12932.9|12933.5|12931.5|158
1761757200000|2025-10-29 17:00:00|12933.8|12932.2|12933.6|12932|12934.1|12932.5|12933|12931.4|154
1761757500000|2025-10-29 17:05:00|12933.5|12931.9|12933.7|12932.1|12934.4|12932.4|12933.1|12931.5|142
1761757800000|2025-10-29 17:10:00|12933.8|12932.2|12933.1|12931.5|12934|12932.4|12933.1|12931.5|161
1761758100000|2025-10-29 17:15:00|12933.3|12931.7|12933.8|12932.2|12933.8|12932.2|12932.5|12930.9|124
1761758400000|2025-10-29 17:20:00|12933.9|12932.3|12935.3|12933.7|12935.8|12934|12933.7|12932.1|172
1761758700000|2025-10-29 17:25:00|12935.4|12933.8|12937.4|12935.8|12937.6|12936|12935.2|12933.3|168
1761759000000|2025-10-29 17:30:00|12937.3|12935.7|12939.3|12937.7|12939.9|12938.3|12937.3|12935.7|209
1761759300000|2025-10-29 17:35:00|12939.2|12937.6|12939.5|12937.1|12940.3|12938.5|12939|12936.7|217
1761759600000|2025-10-29 17:40:00|12939.6|12937.2|12939.8|12937.4|12940.3|12937.9|12939|12936.6|179
1761759900000|2025-10-29 17:45:00|12940|12937.6|12938.5|12936.9|12940.4|12938.6|12938.4|12936.8|230
1761760200000|2025-10-29 17:50:00|12938.6|12937|12937.8|12936.2|12938.6|12937|12936.4|12934.8|191
1761760500000|2025-10-29 17:55:00|12937.9|12936.3|12943.6|12930.6|12943.6|12937.2|12937.2|12930.6|344
1761760800000|2025-10-29 18:00:00|12944|12930.1|12944.7|12942.3|12946|12943.4|12937.7|12930.1|665
1761761100000|2025-10-29 18:05:00|12945|12942.6|12942.2|12939.8|12945.9|12943.5|12941.5|12939.1|570
1761761400000|2025-10-29 18:10:00|12941.9|12939.5|12947.5|12945.1|12947.9|12945.5|12941.7|12939.3|444
1761761700000|2025-10-29 18:15:00|12947.6|12945.2|12944.7|12942.3|12947.7|12945.3|12943.1|12940.7|383
1761762000000|2025-10-29 18:20:00|12945|12942.6|12947|12944.6|12947.2|12944.8|12944.7|12942.3|299
1761762300000|2025-10-29 18:25:00|12946.9|12944.5|12946.6|12943.7|12948.7|12946.3|12945.8|12943.3|302
1761762600000|2025-10-29 18:30:00|12946.5|12943.6|12941.9|12939.5|12949.3|12946.9|12941.2|12938.8|592
1761762900000|2025-10-29 18:35:00|12941.8|12939.4|12982.6|12979.8|12983.8|12980.8|12941.4|12939|949
1761763200000|2025-10-29 18:40:00|12983|12980|12975|12972.6|12984.9|12982.5|12973|12970.5|814
1761763500000|2025-10-29 18:45:00|12974.9|12972.5|12981.9|12979.5|12982.8|12980.2|12973.7|12971.3|706
1761763800000|2025-10-29 18:50:00|12982|12979.6|12974|12971.6|12982|12979.6|12971.7|12969.3|657
1761764100000|2025-10-29 18:55:00|12974.1|12971.7|12974.9|12972.5|12975.8|12973.4|12970.8|12968.4|614
1761764400000|2025-10-29 19:00:00|12974.5|12972.1|12984.9|12982.6|12985.3|12982.7|12971.3|12968.2|707
1761764700000|2025-10-29 19:05:00|12985|12982.5|12981.1|12978.6|12985.3|12982.6|12979.1|12976.4|609
1761765000000|2025-10-29 19:10:00|12981|12978.7|12982.2|12979.8|12983.3|12980.8|12980|12977.5|592
1761765300000|2025-10-29 19:15:00|12982.1|12979.6|12981.2|12978.5|12985.8|12982.9|12980.6|12978.1|543
1761765600000|2025-10-29 19:20:00|12981.3|12978.6|12983.1|12980.8|12984.4|12982|12979|12976.4|543
1761765900000|2025-10-29 19:25:00|12983.2|12980.6|12986.1|12983.6|12986.2|12983.8|12978.5|12975.1|571
1761766200000|2025-10-29 19:30:00|12985.9|12983.8|12981.2|12978.8|12987.3|12984.8|12981.2|12978.8|467
1761766500000|2025-10-29 19:35:00|12981.3|12978.9|12982.7|12980.3|12984.3|12981.9|12981|12978.6|369
1761766800000|2025-10-29 19:40:00|12982.6|12980.2|12981.1|12978.7|12983.4|12981|12980.9|12978.5|397
1761767100000|2025-10-29 19:45:00|12981|12978.6|12976.4|12974|12981.1|12978.7|12975.7|12973.3|334
1761767400000|2025-10-29 19:50:00|12976.3|12973.9|12976|12973.7|12977|12974.6|12973.8|12971.4|353
1761767700000|2025-10-29 19:55:00|12976.1|12973.8|12974.4|12972|12977.4|12975|12974.2|12971.8|288
1761768000000|2025-10-29 20:00:00|12974.3|12971.9|12975.3|12972.9|12975.7|12973.1|12973.9|12971.5|255
1761768300000|2025-10-29 20:05:00|12975.2|12972.8|12978.1|12975.7|12978.6|12975.9|12975.2|12972.6|231
1761768600000|2025-10-29 20:10:00|12978.3|12975.9|12977.1|12974.7|12979.2|12976.8|12976.4|12973.8|164
1761768900000|2025-10-29 20:15:00|12977|12974.6|12976.7|12973.1|12978.5|12975.4|12975.8|12973|195
1761769200000|2025-10-29 20:20:00|12977|12973|12976.3|12972.4|12978.6|12974.9|12976.1|12972.2|193
1761769500000|2025-10-29 20:25:00|12975.9|12972.8|12974.1|12971.4|12976.7|12973.7|12974.1|12970.8|170
1761769800000|2025-10-29 20:30:00|12974|12970.8|12972.5|12968.5|12975.3|12972.3|12972.3|12967.8|170
1761770100000|2025-10-29 20:35:00|12972.3|12968.4|12969.6|12967.2|12972.9|12969.2|12969.6|12966.4|254
1761770400000|2025-10-29 20:40:00|12970.4|12966.6|12971.4|12968.5|12972.2|12968.5|12969.6|12966.6|160
1761770700000|2025-10-29 20:45:00|12971.9|12968.4|12973.6|12969.8|12974.1|12970|12971.2|12968.4|142
1761771000000|2025-10-29 20:50:00|12973.7|12969.9|12980.3|12967.5|12981.9|12972.3|12973.7|12967|282
1761771300000|2025-10-29 20:55:00|12980.1|12967.3|12982.1|12966.1|12985|12972.4|12977.4|12965.7|188
1761771600000|2025-10-29 21:00:00|12984.1|12968.1|12986.9|12970.9|12986.9|12970.9|12984.1|12968.1|21
1761771900000|2025-10-29 21:05:00|12981.8|12965.8|12983.3|12967.3|12985.4|12970|12980.9|12964.9|47
1761772200000|2025-10-29 21:10:00|12983.2|12967.2|12983.9|12967.9|12983.9|12967.9|12983.2|12967.2|29
1761772500000|2025-10-29 21:15:00|12983.7|12967.7|12982.6|12966.9|12983.7|12967.7|12982.5|12966.5|64
1761772800000|2025-10-29 21:20:00|12982.7|12967|12981.4|12966|12982.7|12967.5|12981.4|12965.7|109
1761773100000|2025-10-29 21:25:00|12981.7|12965.9|12982.2|12966.4|12982.7|12966.7|12981.6|12965.6|39
1761773400000|2025-10-29 21:30:00|12982.1|12966.5|12978.3|12966|12982.4|12967.6|12977.6|12965.7|87
1761773700000|2025-10-29 21:35:00|12978.4|12966.1|12978.6|12966.9|12981.6|12967.6|12977.8|12965.8|83
1761774000000|2025-10-29 21:40:00|12978.5|12967|12981.8|12969.2|12982.1|12969.2|12978.4|12966.7|150
1761774300000|2025-10-29 21:45:00|12981.9|12969|12981.9|12969.2|12982.1|12969.5|12980.1|12968.5|114
1761774600000|2025-10-29 21:50:00|12981.8|12969.3|12980.6|12970.1|12982|12970.3|12979.9|12969.2|226
1761774900000|2025-10-29 21:55:00|12980.4|12969.9|12981.6|12967.1|12983.1|12969.9|12979.9|12966.9|144
1761775200000|2025-10-29 22:00:00|12982.2|12967.5|12980.8|12968.9|12982.6|12970.2|12979.5|12967.5|380
1761775500000|2025-10-29 22:05:00|12980.2|12969|12980.1|12967.8|12981.1|12969.9|12976.5|12967.1|161
1761775800000|2025-10-29 22:10:00|12980.9|12967.7|12976.1|12968.1|12982|12970.3|12975.8|12967.6|256
1761776100000|2025-10-29 22:15:00|12976.5|12968|12975.9|12970|12977.1|12970.4|12975|12967|191
1761776400000|2025-10-29 22:20:00|12974.8|12970.2|12974.5|12970.5|12975.8|12970.8|12974.3|12968.9|70
1761776700000|2025-10-29 22:25:00|12973.6|12970|12974.8|12969|12974.9|12970.4|12973.1|12967.9|67
1761777000000|2025-10-29 22:30:00|12973.8|12970.2|12972.3|12969.6|12975.6|12970.3|12971.2|12967.4|118
1761777300000|2025-10-29 22:35:00|12972.2|12969.7|12973.4|12968.1|12973.6|12969.9|12971.7|12968|86
1761777600000|2025-10-29 22:40:00|12973.5|12968.2|12972.1|12968.9|12973.5|12969.9|12971.2|12967.1|57
1761777900000|2025-10-29 22:45:00|12972|12968.8|12972.1|12968.9|12973.1|12969|12971.4|12967.1|59
1761778200000|2025-10-29 22:50:00|12972|12969.4|12972.8|12969.5|12974.1|12969.9|12972|12968|118
1761778500000|2025-10-29 22:55:00|12972.9|12969.6|12972.5|12969.5|12974.5|12970.8|12972.2|12968.3|162
1761778800000|2025-10-29 23:00:00|12972.2|12969.6|12972.5|12970.1|12973|12970.1|12971.2|12968.2|169
1761779100000|2025-10-29 23:05:00|12972.4|12970|12973.2|12970.7|12973.8|12971.2|12972|12969.4|123
1761779400000|2025-10-29 23:10:00|12973|12970.6|12973.2|12970.7|12973.3|12970.8|12972.1|12968.8|99
1761779700000|2025-10-29 23:15:00|12972.6|12969.4|12972.8|12969.7|12973.6|12970.7|12972.4|12968.8|131
1761780000000|2025-10-29 23:20:00|12972.9|12970.2|12971.2|12968.5|12973|12970.2|12971|12968|119
1761780300000|2025-10-29 23:25:00|12971.1|12968.3|12971.8|12969.1|12972.6|12969.8|12971.1|12968.3|97
1761780600000|2025-10-29 23:30:00|12971.9|12969|12972.5|12969.6|12973.2|12969.8|12971.8|12969|91
1761780900000|2025-10-29 23:35:00|12973|12969.3|12972.6|12968.8|12973.7|12970.9|12971.8|12968.2|95
1761781200000|2025-10-29 23:40:00|12972|12969.5|12972.4|12970|12973.4|12970.4|12971.6|12968.3|106
1761781500000|2025-10-29 23:45:00|12972.6|12970.2|12974.6|12971|12975|12972.2|12972.4|12970|162
1761781800000|2025-10-29 23:50:00|12974.9|12971.6|12974.8|12972.4|12975.3|12973|12974|12970.8|155
1761782100000|2025-10-29 23:55:00|12974.7|12972.3|12974.7|12971.1|12975.1|12972.7|12973.4|12970.5|120
1761782400000|2025-10-30 00:00:00|12974.3|12971.2|12976.3|12974.7|12976.5|12974.7|12972.5|12970.7|298
1761782700000|2025-10-30 00:05:00|12976.4|12974.8|12973.5|12971.1|12976.4|12974.8|12973.3|12970.9|162
1761783000000|2025-10-30 00:10:00|12973.7|12971.3|12970.7|12969.1|12974.1|12971.7|12970.4|12968.8|150
1761783300000|2025-10-30 00:15:00|12970.6|12969|12968.6|12967|12970.8|12969.2|12967.8|12966|181
1761783600000|2025-10-30 00:20:00|12968.5|12966.9|12967.4|12965.8|12968.8|12967|12967.3|12965.2|161
1761783900000|2025-10-30 00:25:00|12967|12965.4|12965|12963.4|12967|12965.4|12964.4|12962.8|160
1761784200000|2025-10-30 00:30:00|12965.1|12963.5|12965.4|12963.8|12966.2|12964.6|12965|12963.4|209
1761784500000|2025-10-30 00:35:00|12965.5|12963.9|12967.3|12965.7|12967.8|12966.2|12965.4|12963.8|215
1761784800000|2025-10-30 00:40:00|12967.1|12965.5|12966|12964.4|12967.4|12965.8|12965.3|12963.7|191
1761785100000|2025-10-30 00:45:00|12966.1|12964.5|12965.7|12963.3|12966.7|12965.1|12964.3|12962.7|259
1761785400000|2025-10-30 00:50:00|12965.9|12963.5|12966.2|12964.6|12966.4|12964.8|12964.6|12962.3|275
1761785700000|2025-10-30 00:55:00|12966.3|12964.7|12965.3|12963.7|12966.5|12964.9|12964.3|12961.9|162
1761786000000|2025-10-30 01:00:00|12965.2|12963.6|12965|12963.4|12966.2|12964.6|12964|12961.7|263
1761786300000|2025-10-30 01:05:00|12965.5|12963.1|12963.7|12962.1|12965.9|12964.1|12962.9|12960.6|276
1761786600000|2025-10-30 01:10:00|12963.5|12961.9|12965.1|12963.5|12965.2|12963.6|12963.4|12961.7|224
1761786900000|2025-10-30 01:15:00|12965|12963.4|12968.3|12966.7|12968.6|12967|12965|12962.9|263
1761787200000|2025-10-30 01:20:00|12968.2|12966.6|12968.3|12966.7|12969.3|12967.7|12967.6|12965.7|170
1761787500000|2025-10-30 01:25:00|12968.2|12966.6|12969.3|12967.7|12969.8|12968.2|12968.2|12966.6|179
1761787800000|2025-10-30 01:30:00|12969.4|12967.8|12967|12965.4|12970.6|12968.7|12966.9|12965.3|239
1761788100000|2025-10-30 01:35:00|12966.9|12965.3|12967.2|12965.6|12967.8|12965.7|12966.4|12964.4|198
1761788400000|2025-10-30 01:40:00|12967.3|12965.7|12968.1|12966.5|12969.1|12967.5|12967.3|12965.7|209
1761788700000|2025-10-30 01:45:00|12968|12966.4|12968.3|12966.7|12968.4|12966.8|12967.2|12965.6|182
1761789000000|2025-10-30 01:50:00|12968.4|12966.8|12969|12967.4|12969.4|12967.8|12967.4|12965.8|186
1761789300000|2025-10-30 01:55:00|12968.9|12967.3|12968.4|12966.8|12969|12967.4|12968|12966.3|171
1761789600000|2025-10-30 02:00:00|12968.3|12966.7|12969.3|12967.7|12969.7|12968.1|12968|12966.4|192
1761789900000|2025-10-30 02:05:00|12969.2|12967.6|12966.1|12964.5|12969.8|12968.2|12965.5|12963.6|207
1761790200000|2025-10-30 02:10:00|12966|12964.4|12962|12960.4|12966.5|12964.9|12962|12960.4|219
1761790500000|2025-10-30 02:15:00|12961.8|12960.2|12964.3|12961.9|12964.6|12962.5|12961.5|12959.6|239
1761790800000|2025-10-30 02:20:00|12964.2|12961.8|12964.4|12962.8|12964.7|12962.8|12963.3|12961.1|199
1761791100000|2025-10-30 02:25:00|12964.5|12962.9|12964.9|12962.5|12965.3|12963.6|12964.2|12962.3|136
1761791400000|2025-10-30 02:30:00|12964.2|12962.6|12963.2|12961.6|12964.9|12963|12962.4|12960.8|126
1761791700000|2025-10-30 02:35:00|12963.3|12961.7|12963.4|12961.8|12964|12962.4|12963|12961.4|149
1761792000000|2025-10-30 02:40:00|12963.5|12961.9|12962.9|12961.3|12965.1|12963.5|12962.7|12961.1|162
1761792300000|2025-10-30 02:45:00|12962.8|12961.2|12962.4|12960.8|12963.1|12961.5|12962|12959.8|147
1761792600000|2025-10-30 02:50:00|12962.5|12960.9|12962.5|12960.1|12963.4|12961.8|12962.1|12960|174
1761792900000|2025-10-30 02:55:00|12962.6|12960.2|12962.1|12960.5|12963.2|12961.6|12961.8|12960.2|153
1761793200000|2025-10-30 03:00:00|12962|12960.4|12960|12958.4|12962.1|12960.4|12959.1|12956.9|139
1761793500000|2025-10-30 03:05:00|12960.1|12958.5|12959.9|12958.3|12961.1|12959.5|12959.6|12957.9|183
1761793800000|2025-10-30 03:10:00|12960|12958.4|12958.4|12956.8|12960.2|12958.6|12958.4|12956.8|164
1761794100000|2025-10-30 03:15:00|12958.5|12956.9|12968.9|12966.5|12969.3|12966.9|12958.4|12956.8|339
1761794400000|2025-10-30 03:20:00|12968.8|12966.4|12967.7|12966.1|12970|12967.6|12967.3|12965.3|211
1761794700000|2025-10-30 03:25:00|12967.8|12966.2|12967.5|12965.9|12968.3|12966.7|12966.5|12964.9|170
1761795000000|2025-10-30 03:30:00|12967.6|12966|12971.2|12968.8|12971.6|12969.5|12967.6|12966|252
1761795300000|2025-10-30 03:35:00|12971.3|12968.9|12968.4|12966.8|12971.3|12969.5|12968.3|12966.3|162
1761795600000|2025-10-30 03:40:00|12968.5|12966.9|12969.5|12967.9|12969.6|12968|12968.3|12966.7|132
1761795900000|2025-10-30 03:45:00|12969.6|12968|12969.6|12968|12970.5|12968.9|12969.3|12967.5|172
1761796200000|2025-10-30 03:50:00|12969.5|12967.9|12969.8|12968.2|12970|12968.4|12969|12967.4|151
1761796500000|2025-10-30 03:55:00|12969.7|12968.1|12966.6|12965|12969.7|12968.1|12966.3|12964.7|196
1761796800000|2025-10-30 04:00:00|12966.5|12964.9|12967.3|12965.7|12968|12965.9|12966.4|12964.4|140
1761797100000|2025-10-30 04:05:00|12967.2|12965.6|12965.9|12964.3|12967.4|12965.8|12965.4|12963.8|136
1761797400000|2025-10-30 04:10:00|12965.8|12964.2|12965.5|12963.9|12967.3|12965.7|12965.2|12963.5|291
1761797700000|2025-10-30 04:15:00|12965.4|12963.8|12963.5|12961.9|12966.5|12964.1|12963.2|12961.3|277
1761798000000|2025-10-30 04:20:00|12963.4|12961.8|12963.7|12962.1|12964.6|12963|12962.9|12961.3|255
1761798300000|2025-10-30 04:25:00|12963.8|12962.2|12961|12959.4|12963.9|12962.3|12960.2|12958.6|300
1761798600000|2025-10-30 04:30:00|12960.9|12959.3|12961.5|12959.9|12962.6|12961|12960.7|12959.1|225
1761798900000|2025-10-30 04:35:00|12961.4|12959.8|12962.1|12960.5|12963.4|12961.8|12958.6|12957|407
1761799200000|2025-10-30 04:40:00|12962.2|12960.6|12961.3|12959.7|12963.1|12961.5|12961.3|12959.7|293
1761799500000|2025-10-30 04:45:00|12961.4|12959.8|12962.2|12960.6|12962.9|12961.3|12961.4|12959.8|184
1761799800000|2025-10-30 04:50:00|12962.3|12960.7|12961.5|12959.1|12962.3|12960.7|12960.9|12958.9|200
1761800100000|2025-10-30 04:55:00|12961.6|12959.2|12961|12958.6|12961.7|12959.3|12959.4|12957|198
1761800400000|2025-10-30 05:00:00|12960.9|12958.5|12961.2|12958.8|12961.7|12959.6|12959.1|12956.7|217
1761800700000|2025-10-30 05:05:00|12961.1|12958.7|12962.3|12960.7|12963.3|12961.7|12960.6|12958.2|223
1761801000000|2025-10-30 05:10:00|12962.2|12960.6|12964.4|12962.8|12965.3|12963.7|12962.2|12960.6|172
1761801300000|2025-10-30 05:15:00|12964.3|12962.7|12967.3|12965.7|12967.5|12965.9|12964.2|12962.6|161
1761801600000|2025-10-30 05:20:00|12967.2|12965.6|12968.3|12966.7|12968.6|12967|12967.2|12965.6|102
1761801900000|2025-10-30 05:25:00|12968.4|12966.8|12968.5|12966.9|12969.5|12967.9|12968|12966.4|155
1761802200000|2025-10-30 05:30:00|12968.4|12966.8|12968.8|12967.2|12969|12967.4|12967.8|12966.2|195
1761802500000|2025-10-30 05:35:00|12968.7|12967.1|12967.4|12965.8|12968.7|12967.1|12967.2|12965.6|210
1761802800000|2025-10-30 05:40:00|12967.3|12965.7|12966.3|12964.7|12968.7|12966.8|12966.3|12964.7|70
1761803100000|2025-10-30 05:45:00|12966.5|12964.9|12966.2|12964.6|12966.9|12965.3|12965.3|12963.7|180
1761803400000|2025-10-30 05:50:00|12966.1|12964.5|12967|12965.4|12967.5|12965.9|12965.8|12964.2|176
1761803700000|2025-10-30 05:55:00|12967.2|12965.6|12969.9|12968.3|12970.1|12968.5|12967.2|12965.5|130
1761804000000|2025-10-30 06:00:00|12970|12968.4|12970.3|12968.7|12971.3|12969.7|12970|12968.4|263
1761804300000|2025-10-30 06:05:00|12970.2|12968.6|12970.2|12968.6|12970.8|12969|12969.7|12967.7|99
1761804600000|2025-10-30 06:10:00|12970.1|12968.5|12969.1|12967.5|12970.5|12968.9|12968.5|12966.9|148
1761804900000|2025-10-30 06:15:00|12969.2|12967.6|12970.8|12969.2|12971.3|12969.7|12969.2|12967.6|149
1761805200000|2025-10-30 06:20:00|12970.7|12969.1|12972.6|12971|12973|12971.2|12970.7|12969.1|181
1761805500000|2025-10-30 06:25:00|12972.7|12971.1|12974.5|12972.9|12974.5|12972.9|12972.7|12971.1|185
1761805800000|2025-10-30 06:30:00|12974.4|12972.8|12976.5|12974.9|12976.5|12974.9|12972.5|12970.9|188
1761806100000|2025-10-30 06:35:00|12976.6|12975|12979.1|12977.5|12979.8|12977.8|12976|12974.4|285
1761806400000|2025-10-30 06:40:00|12979.4|12977.8|12985.2|12983.6|12987.1|12984.7|12979.3|12977.7|354
1761806700000|2025-10-30 06:45:00|12985.3|12983.7|12981.6|12979.2|12985.6|12984|12980.8|12978.9|319
1761807000000|2025-10-30 06:50:00|12981.7|12979.3|12984.3|12982.7|12984.3|12982.7|12980.5|12978.6|200
1761807300000|2025-10-30 06:55:00|12984.2|12982.6|12985.6|12984|12986.4|12984.6|12983.8|12982.2|203
1761807600000|2025-10-30 07:00:00|12985.4|12983.8|12990.1|12988.5|12990.1|12988.5|12984|12982.4|258
1761807900000|2025-10-30 07:05:00|12990|12988.4|12985|12983.4|12990.4|12988.8|12983.7|12982.1|380
1761808200000|2025-10-30 07:10:00|12985.1|12983.5|12987.4|12985.8|12987.4|12985.8|12984.1|12982.5|311
1761808500000|2025-10-30 07:15:00|12987.5|12985.9|12985.5|12983.9|12989|12987.4|12985.4|12983.8|268
1761808800000|2025-10-30 07:20:00|12985.6|12984|12986.3|12984.7|12988.2|12986.5|12985.4|12983.7|258
1761809100000|2025-10-30 07:25:00|12986.4|12984.8|12986.4|12984.8|12988.9|12987.3|12986.4|12984.6|221
1761809400000|2025-10-30 07:30:00|12986.5|12984.9|12987.1|12985.5|12987.2|12985.6|12985.1|12983.5|221
1761809700000|2025-10-30 07:35:00|12987|12985.4|12984.9|12983.3|12987.7|12986.1|12984.8|12983.2|212
1761810000000|2025-10-30 07:40:00|12984.7|12983.1|12988.4|12986.8|12988.5|12986.9|12984.2|12982.6|250
1761810300000|2025-10-30 07:45:00|12988.5|12986.9|12988.1|12986.5|12989.3|12987.7|12988|12986.4|236
1761810600000|2025-10-30 07:50:00|12988.2|12986.6|12987.5|12985.9|12989.8|12988.2|12987.5|12985.9|179
1761810900000|2025-10-30 07:55:00|12987.6|12986|12986.4|12984.8|12988.6|12987|12986.3|12984.6|241
1761811200000|2025-10-30 08:00:00|12986.5|12984.9|12987.4|12985.8|12987.7|12986.1|12984.9|12983.3|346
1761811500000|2025-10-30 08:05:00|12987.3|12985.7|12990.8|12989.2|12991.7|12990.1|12987.2|12985.6|280
1761811800000|2025-10-30 08:10:00|12990.7|12989.1|12993.4|12991.8|12994.9|12993.1|12990.6|12989|239
1761812100000|2025-10-30 08:15:00|12993.8|12992.2|12994.4|12992.8|12995.5|12993.9|12992.7|12991.1|237
1761812400000|2025-10-30 08:20:00|12994.5|12992.9|12990.5|12988.9|12994.8|12993.2|12990.5|12988.9|198
1761812700000|2025-10-30 08:25:00|12990.4|12988.8|12991.4|12989.8|12992.2|12990.5|12990.4|12988.7|283
1761813000000|2025-10-30 08:30:00|12991.3|12989.7|12993.3|12991.7|12993.7|12992.1|12991.3|12989.7|163
1761813300000|2025-10-30 08:35:00|12993.7|12991.3|12991.1|12988.7|12993.8|12991.4|12990.2|12988.4|206
1761813600000|2025-10-30 08:40:00|12990.7|12989.1|12988.5|12986.9|12991.7|12990.1|12988.3|12986.7|217
1761813900000|2025-10-30 08:45:00|12988.9|12986.5|12988.9|12986.5|12989|12987.3|12987.3|12985.7|160
1761814200000|2025-10-30 08:50:00|12989|12986.6|12986.3|12984.7|12989.2|12986.8|12986.3|12984.7|148
1761814500000|2025-10-30 08:55:00|12986.4|12984.8|12986.5|12984.9|12986.7|12985.1|12985.4|12983.8|104
1761814800000|2025-10-30 09:00:00|12987|12984.6|12987.9|12986.3|12988.4|12986.8|12985.3|12983.4|193
1761815100000|2025-10-30 09:05:00|12988|12986.4|12986.4|12984.8|12988.3|12986.7|12986.3|12984.3|152
1761815400000|2025-10-30 09:10:00|12986.3|12984.7|12985.3|12983.7|12987|12985.1|12984.8|12983.2|140
1761815700000|2025-10-30 09:15:00|12985.2|12983.6|12983.9|12982.3|12985.7|12984.1|12983.8|12982.2|151
1761816000000|2025-10-30 09:20:00|12984.2|12982.6|12983.3|12981.7|12984.4|12982.8|12983.1|12981.5|129
1761816300000|2025-10-30 09:25:00|12983.4|12981.8|12983|12981.4|12983.8|12982.2|12982.8|12981.2|173
1761816600000|2025-10-30 09:30:00|12982.7|12981.1|12981.8|12980.2|12983.5|12981.9|12981.1|12979.5|239
1761816900000|2025-10-30 09:35:00|12981.9|12980.3|12985.2|12983.6|12985.5|12983.9|12981|12979.4|175
1761817200000|2025-10-30 09:40:00|12985.3|12983.7|12986.6|12985|12986.9|12985.3|12984.4|12982.8|149
1761817500000|2025-10-30 09:45:00|12986.4|12984.8|12987.5|12985.9|12987.9|12986.3|12986.4|12984.8|168
1761817800000|2025-10-30 09:50:00|12987.6|12986|12989.4|12987.8|12989.7|12988.1|12987.1|12985.5|187
1761818100000|2025-10-30 09:55:00|12989.5|12987.9|12989.2|12987.6|12989.9|12988.1|12988.2|12986.2|119
1761818400000|2025-10-30 10:00:00|12989.1|12987.5|12988.2|12986.6|12990.2|12988.2|12987.9|12986|142
1761818700000|2025-10-30 10:05:00|12988.3|12986.7|12989.3|12987.7|12990.2|12988|12988|12986.1|202
1761819000000|2025-10-30 10:10:00|12989.2|12987.6|12989.2|12987.6|12989.8|12988.2|12988.8|12986.7|121
1761819300000|2025-10-30 10:15:00|12989|12987.4|12989.2|12987.6|12990.2|12988.2|12988.6|12987|149
1761819600000|2025-10-30 10:20:00|12989.3|12987.7|12992.3|12990.7|12993.9|12992.3|12989.2|12987.6|200
1761819900000|2025-10-30 10:25:00|12992.2|12990.6|12994.2|12992.6|12994.2|12992.6|12991.9|12990.3|146
1761820200000|2025-10-30 10:30:00|12994.3|12992.7|12994.3|12992.7|12995.1|12993.5|12993.6|12992|136
1761820500000|2025-10-30 10:35:00|12994.2|12992.6|12996.3|12994.7|12996.3|12994.7|12994|12992.4|89
1761820800000|2025-10-30 10:40:00|12996.1|12994.5|12997.2|12995.6|12997.5|12995.9|12996.1|12994.3|46
1761821100000|2025-10-30 10:45:00|12997.1|12995.5|12996.9|12995.3|12997.3|12995.7|12996.2|12994.6|105
1761821400000|2025-10-30 10:50:00|12997.2|12995.6|12997.1|12994.7|12997.2|12995.6|12996.2|12994.3|156
1761821700000|2025-10-30 10:55:00|12997|12994.6|12997.4|12995.8|12997.6|12995.9|12996.4|12994.5|115
1761822000000|2025-10-30 11:00:00|12997.5|12995.9|12998.7|12997.1|12998.9|12997.3|12997.5|12995.9|115
1761822300000|2025-10-30 11:05:00|12998.8|12997.2|12996.7|12995.1|12998.8|12997.2|12996.2|12994.6|127
1761822600000|2025-10-30 11:10:00|12996.6|12995|12995.5|12993.9|12996.6|12995|12994.6|12993|170
1761822900000|2025-10-30 11:15:00|12995.8|12994.2|12997.1|12995.5|12997.4|12995.8|12995.3|12993.7|169
1761823200000|2025-10-30 11:20:00|12997.3|12995.7|12996.3|12994.7|12998|12996.4|12996.1|12994.5|157
1761823500000|2025-10-30 11:25:00|12996.5|12994.9|12996.9|12995.3|12997.4|12995.8|12995.5|12993.9|159
1761823800000|2025-10-30 11:30:00|12997|12995.4|12997|12995.4|12997.3|12995.7|12996|12994.4|140
1761824100000|2025-10-30 11:35:00|12996.9|12995.3|12998.4|12996.8|12998.8|12997.2|12995.9|12994.3|157
1761824400000|2025-10-30 11:40:00|12998.3|12996.7|13000.4|12998.8|13001|12999.4|12998.3|12996.7|140
1761824700000|2025-10-30 11:45:00|13000.6|12999|13000.4|12998.8|13001|12999.4|13000.2|12998.6|92
1761825000000|2025-10-30 11:50:00|13000.1|12998.5|13001.5|12999.9|13001.6|13000|12999.7|12998.1|82
1761825300000|2025-10-30 11:55:00|13001.6|13000|13001.9|13000.3|13002.9|13001.3|13001.3|12999.7|164
1761825600000|2025-10-30 12:00:00|13001.8|13000.2|13004.1|13002.5|13004.5|13002.9|13001.8|13000.2|199
1761825900000|2025-10-30 12:05:00|13004|13002.4|13003.3|13001.7|13004|13002.4|13002.5|13000.9|82
1761826200000|2025-10-30 12:10:00|13003.2|13001.6|13004.6|13003|13005.3|13003.7|13003.2|13001.6|108
1761826500000|2025-10-30 12:15:00|13004.5|13002.9|13006.6|13005|13006.7|13005.1|13004|13002.4|149
1761826800000|2025-10-30 12:20:00|13006.7|13005.1|13009.2|13007.6|13009.7|13008.1|13006.3|13004.7|205
1761827100000|2025-10-30 12:25:00|13009.3|13007.7|13014.2|13010.4|13014.4|13012.7|13009.2|13007.6|222
1761827400000|2025-10-30 12:30:00|13013.3|13011.7|13014.3|13012.7|13014.5|13012.9|13012.2|13010.6|158
1761827700000|2025-10-30 12:35:00|13014.4|13012.8|13013.8|13012.2|13015.6|13014|13013.1|13011.5|259
1761828000000|2025-10-30 12:40:00|13013.9|13012.3|13016.1|13014.5|13016.6|13015|13013.8|13012.2|268
1761828300000|2025-10-30 12:45:00|13016.3|13014.7|13019.3|13017.7|13019.3|13017.7|13015.5|13013.8|229
1761828600000|2025-10-30 12:50:00|13019.4|13017.8|13020|13018.4|13020.4|13018.8|13018|13016.4|256
1761828900000|2025-10-30 12:55:00|13020.1|13018.5|13024.2|13022.6|13024.9|13023.3|13019.5|13017.4|270
1761829200000|2025-10-30 13:00:00|13024.1|13022.5|13026.2|13023.8|13027.2|13025|13023.5|13021.9|336
1761829500000|2025-10-30 13:05:00|13025.9|13024.3|13028.4|13026.8|13029.6|13027.7|13024.7|13023.1|362
1761829800000|2025-10-30 13:10:00|13028.3|13026.7|13025.2|13022.8|13029.6|13027.9|13024.3|13022.2|318
1761830100000|2025-10-30 13:15:00|13025.1|13022.7|13023.1|13021.5|13025.8|13023.7|13022.6|13020.2|331
1761830400000|2025-10-30 13:20:00|13023.2|13021.6|13019.9|13017.5|13023.7|13021.8|13019.9|13017.5|335
1761830700000|2025-10-30 13:25:00|13020|13017.6|13018.6|13016.2|13021.9|13020|13018|13015.6|303
1761831000000|2025-10-30 13:30:00|13018.7|13016.3|13015.7|13013.3|13019.4|13017.4|13014.2|13012|339
1761831300000|2025-10-30 13:35:00|13015.8|13013.4|13016.9|13015.3|13018|13016|13013.6|13011.2|408
1761831600000|2025-10-30 13:40:00|13017.1|13014.7|13013.3|13010.9|13018.8|13017|13012.9|13010.8|380
1761831900000|2025-10-30 13:45:00|13013.5|13011.1|13016.2|13014.6|13017.1|13014.9|13013.1|13010.9|350
1761832200000|2025-10-30 13:50:00|13016.1|13013.7|13011.3|13009.7|13016.1|13013.9|13011.1|13009.1|438
1761832500000|2025-10-30 13:55:00|13011.1|13009.5|13009.1|13006.7|13011.8|13009.6|13009.1|13006.7|390
1761832800000|2025-10-30 14:00:00|13008.9|13006.5|13006.3|13004.7|13010.6|13008.8|13006.2|13004.6|413
1761833100000|2025-10-30 14:05:00|13006.4|13004.8|13002.6|13000.2|13008.2|13006.2|13001.4|12999|414
1761833400000|2025-10-30 14:10:00|13002.8|13000.4|13003.7|13001.3|13005.8|13003.4|13002.6|13000.2|382
1761833700000|2025-10-30 14:15:00|13004|13001.6|13006.4|13004|13007.5|13005.1|13003.4|13001|360
1761834000000|2025-10-30 14:20:00|13006.5|13004.1|13007.1|13004.7|13008.5|13006.5|13004.7|13002.3|320
1761834300000|2025-10-30 14:25:00|13007.2|13004.8|13006.5|13004.1|13007.6|13005.6|13004.2|13002.1|360
1761834600000|2025-10-30 14:30:00|13006.2|13003.8|13008.9|13006.5|13009.6|13007.6|13004|13001.9|434
1761834900000|2025-10-30 14:35:00|13008.8|13006.4|13008.3|13005.9|13009.7|13007.8|13006.6|13004.4|298
1761835200000|2025-10-30 14:40:00|13008.1|13006.5|13008|13006.4|13010.4|13008|13008|13005.6|387
1761835500000|2025-10-30 14:45:00|13008.3|13005.9|13009.2|13006.8|13011.1|13008.9|13007.5|13005.5|345
1761835800000|2025-10-30 14:50:00|13008.5|13006.9|13010.3|13007.9|13010.8|13008.7|13008.2|13006|326
1761836100000|2025-10-30 14:55:00|13010.4|13008|13009.7|13007.3|13012.2|13009.8|13009.4|13007.3|251
1761836400000|2025-10-30 15:00:00|13009.5|13007.1|13008.1|13005.7|13010|13007.8|13007.2|13005.4|301
1761836700000|2025-10-30 15:05:00|13008|13005.6|13006.1|13003.7|13009.9|13007.8|13006|13003.6|265
1761837000000|2025-10-30 15:10:00|13006.2|13003.8|13003.2|13001.6|13006.2|13003.8|13003.2|13000.8|242
1761837300000|2025-10-30 15:15:00|13003.1|13001.5|13002.6|13000.2|13004.4|13002.1|13002.3|13000|195
1761837600000|2025-10-30 15:20:00|13002.7|13000.3|13003.7|13001.3|13004|13001.8|13002.3|13000.2|151
1761837900000|2025-10-30 15:25:00|13003.6|13001.2|13004|13001.6|13004.2|13002|13003.1|13001|164
1761838200000|2025-10-30 15:30:00|13003.9|13001.5|13004.6|13002.2|13005.2|13003|13003.2|13000.9|219
1761838500000|2025-10-30 15:35:00|13004.7|13002.3|13007.7|13005.3|13008.5|13006.1|13004.3|13002.1|184
1761838800000|2025-10-30 15:40:00|13007.8|13005.4|13004.3|13002.7|13008.2|13006.1|13004.3|13002.7|223
1761839100000|2025-10-30 15:45:00|13004.7|13002.3|13005.6|13003.2|13006.7|13004.6|13003.5|13001.7|241
1761839400000|2025-10-30 15:50:00|13005.4|13003|13007.5|13005.1|13007.5|13005.7|13005.4|13003|209
1761839700000|2025-10-30 15:55:00|13007.7|13005.3|13007|13005.4|13007.7|13005.6|13005.3|13003.4|250
1761840000000|2025-10-30 16:00:00|13006.8|13005.2|13008.3|13005.9|13009.3|13007.1|13005.7|13003.8|208
1761840300000|2025-10-30 16:05:00|13008.4|13006|13007.6|13006|13008.6|13006.6|13007.1|13004.8|200
1761840600000|2025-10-30 16:10:00|13007.5|13005.9|13007|13004.6|13008.3|13006.1|13005.6|13003.4|164
1761840900000|2025-10-30 16:15:00|13006.9|13004.5|13008.3|13006.7|13008.9|13006.7|13006.8|13004.4|196
1761841200000|2025-10-30 16:20:00|13009|13006.6|13007.3|13004.9|13009.7|13007.3|13007.1|13004.7|187
1761841500000|2025-10-30 16:25:00|13007.2|13004.8|13007.7|13005.3|13008.9|13006.5|13006.4|13004.4|192
1761841800000|2025-10-30 16:30:00|13007.6|13005.2|13006.2|13004.6|13008.2|13005.8|13006.2|13003.8|181
1761842100000|2025-10-30 16:35:00|13006.3|13004.7|13006.7|13004.3|13007.8|13005.8|13006|13003.8|233
1761842400000|2025-10-30 16:40:00|13006.3|13003.9|13003.4|13001.8|13007.1|13004.7|13003.3|13001.3|220
1761842700000|2025-10-30 16:45:00|13004.1|13001.7|13003.2|13000.8|13004.3|13002|13002|12999.8|280
1761843000000|2025-10-30 16:50:00|13003.3|13000.9|13003.2|13000.8|13003.6|13001.6|13001.9|12999.8|165
1761843300000|2025-10-30 16:55:00|13002.9|13001.3|13003.7|13001.3|13004.9|13003.1|13002.9|13000.8|227
1761843600000|2025-10-30 17:00:00|13003.5|13001.1|13005.2|13002.8|13005.3|13002.9|13002.8|13000.6|161
1761843900000|2025-10-30 17:05:00|13005.1|13002.7|13006.6|13004.2|13007|13004.7|13004.5|13002.1|216
1761844200000|2025-10-30 17:10:00|13006.2|13004.6|13007.3|13004.9|13007.5|13005.3|13006|13003.8|125
1761844500000|2025-10-30 17:15:00|13007.4|13005|13006.6|13004.2|13008.3|13006|13006.2|13003.9|160
1761844800000|2025-10-30 17:20:00|13006.7|13004.3|13005.8|13003.4|13007|13004.8|13005.4|13003.3|119
1761845100000|2025-10-30 17:25:00|13005.7|13003.3|13004.7|13002.3|13006.2|13004|13004.1|13001.9|154
1761845400000|2025-10-30 17:30:00|13005.1|13002.7|13005.1|13003.5|13006.1|13003.7|13004.1|13002.1|223
1761845700000|2025-10-30 17:35:00|13005.2|13003.6|13005.5|13003.1|13006.9|13004.6|13004.8|13002.8|214
1761846000000|2025-10-30 17:40:00|13005.4|13003|13005.5|13003.1|13006.1|13004|13004.2|13002.1|190
1761846300000|2025-10-30 17:45:00|13005.4|13003|13003.7|13001.3|13005.8|13003.4|13002.5|13000.4|187
1761846600000|2025-10-30 17:50:00|13003.8|13001.4|13003.5|13001.1|13005.3|13002.8|13003.2|13000.7|201
1761846900000|2025-10-30 17:55:00|13003.4|13001|13004|13001.6|13004.3|13001.9|13002.6|13000.4|201
1761847200000|2025-10-30 18:00:00|13003.4|13001.8|13004.9|13002.5|13005.3|13002.9|13003|13001|220
1761847500000|2025-10-30 18:05:00|13004.2|13002.6|13004.7|13002.3|13005.8|13003.7|13004|13001.9|282
1761847800000|2025-10-30 18:10:00|13004.8|13002.4|13004.9|13002.6|13005.5|13002.8|13003.8|13001.6|277
1761848100000|2025-10-30 18:15:00|13005.3|13002.7|13005|13002.6|13006|13003.6|13004.6|13002.2|173
1761848400000|2025-10-30 18:20:00|13005.1|13002.7|13004.5|13002.1|13005.6|13003.4|13003.7|13001.7|152
1761848700000|2025-10-30 18:25:00|13004.4|13002|13004|13001.6|13005|13002.8|13003.4|13001.3|127
1761849000000|2025-10-30 18:30:00|13003.6|13002|13002.6|13000.2|13004.2|13002.3|13001.9|12999.7|135
1761849300000|2025-10-30 18:35:00|13002.2|12999.8|13002.3|13000.7|13003.5|13001.5|13002.1|12999.8|171
1761849600000|2025-10-30 18:40:00|13002.2|13000.6|13002.2|13000.6|13003.3|13001|13001.4|12999.5|167
1761849900000|2025-10-30 18:45:00|13002.1|13000.5|13002.7|13000.3|13003.3|13001.4|13002|12999.8|156
1761850200000|2025-10-30 18:50:00|13002.2|13000.6|13002.3|12999.9|13003.2|13000.8|13002|12999.8|162
1761850500000|2025-10-30 18:55:00|13002.4|13000|13002.8|13000.4|13003.9|13001.9|13001.7|12999.7|194
1761850800000|2025-10-30 19:00:00|13003.1|13000.7|13002.3|12999.9|13003.1|13001|13001.3|12999.3|193
1761851100000|2025-10-30 19:05:00|13002.2|12999.8|13002.9|13000.5|13003.2|13000.8|13001.4|12999.2|98
1761851400000|2025-10-30 19:10:00|13003|13000.6|13001.9|12999.5|13003.3|13000.9|13001.8|12999.4|100
1761851700000|2025-10-30 19:15:00|13002|12999.6|13003.3|13000.9|13003.8|13001.6|13001.9|12999.5|227
1761852000000|2025-10-30 19:20:00|13003.5|13001.1|13005.3|13002.9|13005.6|13003.5|13003|13000.7|200
1761852300000|2025-10-30 19:25:00|13005.2|13002.8|13004.7|13002.3|13005.3|13002.9|13004.4|13002|108
1761852600000|2025-10-30 19:30:00|13005|13002.6|13004|13001.6|13005.1|13003|13003.8|13001.4|157
1761852900000|2025-10-30 19:35:00|13004.2|13001.8|13003.8|13001.4|13004.5|13002.4|13003.4|13001.3|105
1761853200000|2025-10-30 19:40:00|13003.5|13001.9|13004.6|13002.2|13005|13002.6|13003.2|13000.6|119
1761853500000|2025-10-30 19:45:00|13004.7|13002.3|13005.4|13003|13005.4|13003.4|13004.3|13001.9|107
1761853800000|2025-10-30 19:50:00|13005|13003.4|13004.7|13002.3|13005|13003.4|13003.1|13000.7|124
1761854100000|2025-10-30 19:55:00|13004.8|13002.4|13005.5|13003.1|13005.7|13003.6|13003.8|13001.7|128
1761854400000|2025-10-30 20:00:00|13005.6|13003.2|13004.7|13002.3|13006.2|13004.1|13004.2|13002.3|43
1761854700000|2025-10-30 20:05:00|13004.8|13002.4|13003.9|13001.5|13005.1|13002.8|13003.2|13001.1|64
1761855000000|2025-10-30 20:10:00|13003.6|13002|13003.7|13001.3|13005|13002|13003.1|13001|72
1761855300000|2025-10-30 20:15:00|13003.6|13001.2|13002.7|13000.3|13003.8|13001.7|13002.6|13000.2|28
1761855600000|2025-10-30 20:20:00|13002.9|13000.5|13003|13001.4|13003.5|13001.4|13002.4|13000.3|45
1761855900000|2025-10-30 20:25:00|13003.5|13000.4|13002.9|13000.5|13003.6|13001.5|13002.3|13000.3|76
1761856200000|2025-10-30 20:30:00|13002.7|13000.3|13001.9|13000.3|13003.3|13000.4|13001.9|12999.7|45
1761856500000|2025-10-30 20:35:00|13003.2|12999.8|13003.2|13000.6|13004.5|13000.6|13001.9|12998.5|33
1761856800000|2025-10-30 20:40:00|13004.7|12999.3|13003.1|13000.7|13004.9|13000.8|13002.3|12998.5|61
1761857100000|2025-10-30 20:45:00|13004.6|12999.4|13004.8|12999.2|13005|13000.8|13002.3|12998.3|55
1761857400000|2025-10-30 20:50:00|13004.7|12999.3|13005.3|12999.6|13005.3|13000.7|13002.4|12998.3|60
1761857700000|2025-10-30 20:55:00|13003.5|13001.1|13014.1|12999.5|13014.1|13003.2|13003.5|12995.2|80
1761858000000|2025-10-30 21:00:00|13014.8|12999.1|13016|13000|13016|13000|13013|12998|5
1761858300000|2025-10-30 21:05:00|13012|12996|13012.1|12996.1|13012.2|12996.6|13011.8|12996|27
1761858600000|2025-10-30 21:10:00|13012|12996|13012.2|12996.3|13012.2|12996.3|13012|12996|9
1761858900000|2025-10-30 21:15:00|13012.1|12996.1|13012.2|12996.2|13012.2|12997.1|13011.3|12996.1|39
1761859200000|2025-10-30 21:20:00|13012.1|12996.3|13012.2|12996.2|13012.3|12996.3|13012.1|12996.1|18
1761859500000|2025-10-30 21:25:00|13012.1|12996.3|13012|12996|13012.2|12996.3|13012|12996|8
1761859800000|2025-10-30 21:30:00|13012.1|12996.1|13011.5|12996.8|13012.2|12997.2|13011.2|12996|99
1761860100000|2025-10-30 21:35:00|13011.4|12996.9|13012.2|12996.3|13012.2|12997|13011.2|12996|65
1761860400000|2025-10-30 21:40:00|13012.1|12996.2|13011.9|12996.4|13012.2|12996.9|13011.4|12996.2|65
1761860700000|2025-10-30 21:45:00|13012.1|12996.2|13011.7|12996.5|13012.2|12996.7|13011.5|12996|123
1761861000000|2025-10-30 21:50:00|13011.8|12996.4|13011.4|12996.8|13011.8|12997.4|13010.8|12996.4|90
1761861300000|2025-10-30 21:55:00|13011.3|12996.9|13010.7|12997.5|13012.2|12997.5|13010.7|12996.4|115
1761861600000|2025-10-30 22:00:00|13011.1|12997.2|13007.6|13000.4|13012|13000.4|13007.6|12996|10
1761861900000|2025-10-30 22:05:00|13012|12996|13007.6|13000.4|13012|13001.6|13004.3|12996|39
1761862200000|2025-10-30 22:10:00|13007.7|13000.1|13003.6|12999.4|13008|13000.4|13003.6|12997.4|59
1761862500000|2025-10-30 22:15:00|13004|12999|13003.7|12999.3|13004|12999.4|13003.6|12999|36
1761862800000|2025-10-30 22:20:00|13003.8|12999.4|13003.7|12999.3|13003.9|12999.4|13003.6|12999.1|42
1761863100000|2025-10-30 22:25:00|13003.5|12999.4|13003.8|12999.1|13003.9|12999.5|13003.5|12999|35
1761863400000|2025-10-30 22:30:00|13003.7|12999.2|13003|12999.3|13003.9|12999.5|13002.3|12999|85
1761863700000|2025-10-30 22:35:00|13003.5|12999.5|13002.7|12999.7|13004.1|12999.8|13002.2|12999.3|77
1761864000000|2025-10-30 22:40:00|13003.3|12999.9|13004.1|13000.9|13005.5|13001.1|13003.1|12999.7|61
1761864300000|2025-10-30 22:45:00|13003.9|13000.6|13003.4|13000.5|13004.5|13000.9|13003.1|12999.7|61
1761864600000|2025-10-30 22:50:00|13003.6|13000.4|13003|12999.9|13003.6|13000.6|13002.5|12999.4|70
1761864900000|2025-10-30 22:55:00|13003.1|12999.4|13003|12999.2|13003.7|13000.4|13002.5|12999.1|95
1761865200000|2025-10-30 23:00:00|13002.9|12999.5|13002.9|12999.5|13003.8|13000.8|13002.3|12999.3|106
1761865500000|2025-10-30 23:05:00|13003.3|13000|13002.9|13000.1|13003.3|13000.2|13002.4|12997.6|53
1761865800000|2025-10-30 23:10:00|13002.8|13000.2|13002.9|13000.1|13004|13001|13002.7|12999.4|60
1761866100000|2025-10-30 23:15:00|13003|13000|13003.9|13001|13004.6|13001.2|13003|12999.4|42
1761866400000|2025-10-30 23:20:00|13004|13000.6|13004.4|13001.6|13005.3|13002.2|13003.9|12999.9|66
1761866700000|2025-10-30 23:25:00|13005.2|13001.8|13004.6|13002.2|13005.3|13002.3|13004.1|13000.7|58
1761867000000|2025-10-30 23:30:00|13004.3|13002|13003.4|13001|13004.3|13002|13002.7|13000.3|104
1761867300000|2025-10-30 23:35:00|13003.3|13000.9|13002.2|12999.8|13004.5|13000.9|13002.2|12999.8|88
1761867600000|2025-10-30 23:40:00|13003.1|12999.9|13002|12999.6|13003.5|13000.3|13001.7|12999.2|84
1761867900000|2025-10-30 23:45:00|13001.8|12999.4|12998.9|12996.5|13002.6|13000.2|12998.8|12996.4|119
1761868200000|2025-10-30 23:50:00|12998.8|12996.4|12999.1|12996.7|12999.2|12996.8|12997.8|12995.4|153
1761868500000|2025-10-30 23:55:00|12999.4|12996.5|12999.3|12996.9|12999.8|12997.4|12998.4|12995.5|218
1761868800000|2025-10-31 00:00:00|12999.2|12996.8|12999.4|12996.6|13000|12997.6|12997.7|12995.3|248
1761869100000|2025-10-31 00:05:00|12999.5|12996.5|13000.3|12997.8|13000.7|12998.3|12998.9|12996.5|106
1761869400000|2025-10-31 00:10:00|13000.5|12997.6|12998.1|12995.7|13000.5|12997.9|12997.5|12995.1|144
1761869700000|2025-10-31 00:15:00|12998.2|12995.8|12999.7|12997.3|12999.8|12997.4|12998.2|12995.8|107
1761870000000|2025-10-31 00:20:00|12999.6|12997.2|12998.1|12995.7|12999.6|12997.2|12997.9|12995.6|129
1761870300000|2025-10-31 00:25:00|12998|12995.6|12994.9|12993.3|12998|12995.6|12994.9|12990.2|123
1761870600000|2025-10-31 00:30:00|12995|12992.6|12996.5|12994.1|12997.1|12994.7|12995|12992.6|146
1761870900000|2025-10-31 00:35:00|12996.7|12994.3|12997.7|12995.3|12997.7|12995.3|12996.2|12993.6|149
1761871200000|2025-10-31 00:40:00|12997.8|12995.4|12996.3|12993.9|12997.8|12995.8|12995.4|12993.3|175
1761871500000|2025-10-31 00:45:00|12996.2|12993.8|12996.8|12994.4|12997.1|12994.8|12995.4|12993.7|120
1761871800000|2025-10-31 00:50:00|12996.4|12993.6|12996.5|12994.1|12997.8|12995.7|12995.2|12993.3|265
1761872100000|2025-10-31 00:55:00|12996.7|12994.3|12995.7|12993.3|12997.4|12995.2|12995.7|12993.3|173
1761872400000|2025-10-31 01:00:00|12995.8|12993.4|12993.6|12992|12996.1|12993.7|12993|12991.4|266
1761872700000|2025-10-31 01:05:00|12993.7|12992.1|12992.5|12990.9|12995.2|12993.3|12992.3|12990.7|117
1761873000000|2025-10-31 01:10:00|12992.4|12990.8|12993|12991.4|12993.4|12991.6|12992.2|12990.6|128
1761873300000|2025-10-31 01:15:00|12992.9|12991.3|12993|12991.4|12993|12991.4|12990.2|12988.6|162
1761873600000|2025-10-31 01:20:00|12993.1|12991.5|12994.2|12991.8|12994.4|12992.4|12992.9|12990.4|210
1761873900000|2025-10-31 01:25:00|12994.1|12991.7|12991.7|12989.3|12994.2|12991.8|12991.3|12988.9|125
1761874200000|2025-10-31 01:30:00|12991.8|12989.4|12993|12991.4|12996.2|12994.6|12991.7|12989.3|109
1761874500000|2025-10-31 01:35:00|12992.9|12991.3|12990.3|12988.7|12993.2|12991.6|12990.1|12988.5|122
1761874800000|2025-10-31 01:40:00|12990.2|12988.6|12991.6|12990|12992.8|12990.9|12989.3|12987.7|97
1761875100000|2025-10-31 01:45:00|12991.5|12989.9|12992.4|12990.8|12992.5|12990.9|12991.5|12989.8|69
1761875400000|2025-10-31 01:50:00|12992.3|12990.7|12994.8|12993.2|12994.9|12993.2|12991.9|12990.3|95
1761875700000|2025-10-31 01:55:00|12995.2|12992.8|12996.2|12993.8|12996.3|12994.5|12993.7|12991.8|125
1761876000000|2025-10-31 02:00:00|12996.3|12993.9|12996.2|12994.6|12997.7|12995.8|12995.7|12993.3|120
1761876300000|2025-10-31 02:05:00|12996.1|12994.5|12995.5|12993.9|12996.6|12995|12994.8|12993.2|179
1761876600000|2025-10-31 02:10:00|12995.4|12993.8|12992.8|12991.2|12995.7|12994.1|12992.1|12990.5|98
1761876900000|2025-10-31 02:15:00|12992.7|12991.1|12992.1|12990.5|12993.3|12991.7|12992|12990.4|104
1761877200000|2025-10-31 02:20:00|12992|12990.4|12991.6|12990|12992.3|12990.7|12991|12989.4|59
1761877500000|2025-10-31 02:25:00|12991.5|12989.9|12994.2|12991.8|12994.4|12992.8|12991.1|12989.5|102
1761877800000|2025-10-31 02:30:00|12993.6|12992|12995.2|12993.6|12996.3|12994.7|12993.6|12991|93
1761878100000|2025-10-31 02:35:00|12995.1|12993.5|12997.3|12994.9|12997.7|12995.8|12995.1|12993.5|67
1761878400000|2025-10-31 02:40:00|12997.5|12994.5|12999.8|12997.4|12999.8|12997.4|12997.1|12994.5|52
1761878700000|2025-10-31 02:45:00|12999.7|12997.3|12999.7|12997.3|12999.9|12997.8|12998.3|12995.5|67
1761879000000|2025-10-31 02:50:00|12999.4|12997.8|12998.4|12996.8|12999.9|12997.8|12997.7|12995.7|68
1761879300000|2025-10-31 02:55:00|12998.3|12996.7|12999.3|12996.9|12999.7|12997.7|12997.8|12995.8|63
1761879600000|2025-10-31 03:00:00|12999.2|12996.8|12999.3|12997.7|12999.7|12997.9|12999.1|12996.8|33
1761879900000|2025-10-31 03:05:00|12999.7|12997.3|12998.5|12996.9|13000.5|12998.3|12998.5|12996.9|64
1761880200000|2025-10-31 03:10:00|12998.4|12996.8|13000|12998.4|13000.1|12998.5|12998|12996.3|57
1761880500000|2025-10-31 03:15:00|13000.1|12998.5|12999.6|12997.2|13001.2|12999.6|12999.1|12997|57
1761880800000|2025-10-31 03:20:00|12999.5|12997.1|13000.2|12998.6|13001.2|12999|12998.9|12996.9|101
1761881100000|2025-10-31 03:25:00|13000.1|12998.5|13000.9|12999.3|13001.4|12999.7|13000.1|12997.9|66
1761881400000|2025-10-31 03:30:00|13001|12999.4|13000.9|12999.3|13001.7|12999.8|13000.9|12999.1|37
1761881700000|2025-10-31 03:35:00|13001.1|12999.5|12999.3|12997.7|13001.2|12999.6|12999.2|12997.6|64
1761882000000|2025-10-31 03:40:00|12999.4|12997.8|12999.8|12998.2|13000.4|12998.8|12998.8|12997.2|56
1761882300000|2025-10-31 03:45:00|12999.9|12998.3|13000.4|12998.8|13000.7|12998.9|12999.9|12997.8|96
1761882600000|2025-10-31 03:50:00|13000.3|12998.7|13001.2|12999.6|13001.2|12999.6|13000|12997.8|63
1761882900000|2025-10-31 03:55:00|13001.3|12999.7|13001.3|12998.9|13001.8|12999.7|13000.2|12997.8|64
1761883200000|2025-10-31 04:00:00|13001.2|12998.8|12998|12996.4|13001.7|12999.3|12998|12996.4|68
1761883500000|2025-10-31 04:05:00|12997.9|12996.3|12997.3|12995.7|12999.2|12997|12997.2|12995.6|106
1761883800000|2025-10-31 04:10:00|12997.5|12995.9|12997.2|12995.6|12998.2|12996|12997|12995.3|84
1761884100000|2025-10-31 04:15:00|12997.3|12995.7|12999.1|12996.7|12999.5|12997.8|12997.1|12995.5|79
1761884400000|2025-10-31 04:20:00|12999.3|12996.9|13000.1|12998.5|13001.3|12999.1|12999.2|12996.8|98
1761884700000|2025-10-31 04:25:00|13000|12998.4|12999.7|12998.1|13000.2|12998.5|12999.3|12997.3|57
1761885000000|2025-10-31 04:30:00|12999.8|12998.2|13000.5|12998.9|13001.4|12999.8|12999.7|12997.9|39
1761885300000|2025-10-31 04:35:00|13000.4|12998.8|13000.3|12998.7|13001.8|13000.2|13000.3|12998.6|70
1761885600000|2025-10-31 04:40:00|13000.2|12998.6|12999.3|12997.7|13000.4|12998.6|12999.1|12997.5|77
1761885900000|2025-10-31 04:45:00|12999.7|12997.3|13000.5|12998.9|13000.5|12998.9|12999.3|12997.3|88
1761886200000|2025-10-31 04:50:00|13000.6|12999|13000.2|12998.6|13001.7|12999.8|13000|12998.4|84
1761886500000|2025-10-31 04:55:00|13000.4|12998.8|12999.3|12997.7|13000.4|12998.8|12999|12996.8|81
1761886800000|2025-10-31 05:00:00|12999.4|12997.8|12999.9|12998.3|13000.5|12998.9|12998.9|12996.8|155
1761887100000|2025-10-31 05:05:00|13000|12998.4|13001.1|12999.5|13001.2|12999.6|12999.9|12997.8|66
1761887400000|2025-10-31 05:10:00|13001|12999.4|13000.7|12999.1|13001.4|12999.8|13000.3|12998.5|68
1761887700000|2025-10-31 05:15:00|13000.6|12999|13001|12999.4|13001.4|12999.8|13000.4|12998.6|81
1761888000000|2025-10-31 05:20:00|13001.2|12999.6|13002|13000.4|13002.5|13000.6|13001.2|12999.3|51
1761888300000|2025-10-31 05:25:00|13002.2|13000.6|13001.4|12999.8|13002.6|13001|13001.1|12999.5|67
1761888600000|2025-10-31 05:30:00|13001.5|12999.9|13001.7|13000.1|13002.5|13000.7|13000.5|12998.9|92
1761888900000|2025-10-31 05:35:00|13001.6|13000|13001.8|13000.2|13002.3|13000.7|13000|12998.4|89
1761889200000|2025-10-31 05:40:00|13001.7|13000.1|13003.1|13001.5|13003.1|13001.5|13001.3|12999.7|79
1761889500000|2025-10-31 05:45:00|13003.3|13001.7|13002.7|13001.1|13003.6|13001.7|13001.3|12999.7|61
1761889800000|2025-10-31 05:50:00|13003.6|13000.4|13003|13001.4|13003.6|13001.6|13001.4|12999.8|94
1761890100000|2025-10-31 05:55:00|13003.1|13001.5|13005|13003.4|13006.2|13004.2|13003.1|13001.5|80
1761890400000|2025-10-31 06:00:00|13004.9|13003.3|13006.1|13003.7|13007.2|13005.2|13002.6|13001|93
1761890700000|2025-10-31 06:05:00|13006|13003.6|13005|13003.4|13006.2|13003.9|13003.7|13001.7|77
1761891000000|2025-10-31 06:10:00|13005.1|13003.5|13002.6|13001|13006.3|13004.1|13002.5|13000.9|77
1761891300000|2025-10-31 06:15:00|13002.5|13000.9|13001.1|12999.5|13002.6|13001|13000.5|12998.9|105
1761891600000|2025-10-31 06:20:00|13001.2|12999.6|13001.3|12999.7|13002.4|13000.8|13000.9|12999.3|84
1761891900000|2025-10-31 06:25:00|13001.4|12999.8|13002.6|13001|13002.7|13001.1|13000.5|12998.9|58
1761892200000|2025-10-31 06:30:00|13002.4|13000.8|12999.5|12997.9|13002.4|13000.8|12999.1|12997.5|56
1761892500000|2025-10-31 06:35:00|12999.3|12997.7|12999.1|12997.5|13000.8|12998.8|12999|12997.4|70
1761892800000|2025-10-31 06:40:00|12999.2|12997.6|13001.8|13000.2|13002.1|13000.5|12999.1|12997.5|44
1761893100000|2025-10-31 06:45:00|13001.9|13000.3|13002.2|12999.8|13002.4|13000.5|13001.1|12999.3|75
1761893400000|2025-10-31 06:50:00|13002.4|13000|13004.3|13002.7|13004.4|13002.8|13001.1|12999.5|70
1761893700000|2025-10-31 06:55:00|13004.7|13002.3|13007.2|13005.6|13007.6|13005.8|13004.4|13002.3|130
1761894000000|2025-10-31 07:00:00|13007.5|13005.1|13010|13008.4|13011.1|13009.5|13007.5|13005.1|172
1761894300000|2025-10-31 07:05:00|13010.1|13008.5|13011.7|13009.3|13012|13009.6|13008.6|13007|159
1761894600000|2025-10-31 07:10:00|13011.8|13009.4|13010.6|13009|13012.5|13010.9|13010.5|13008.4|220
1761894900000|2025-10-31 07:15:00|13010.5|13008.9|13008.4|13006.8|13012.1|13010|13007.1|13005.2|160
1761895200000|2025-10-31 07:20:00|13008.5|13006.9|13008.2|13006.6|13010.2|13008.2|13008.2|13006.2|134
1761895500000|2025-10-31 07:25:00|13008.3|13006.7|13007.9|13006.3|13009|13006.9|13007.2|13005.3|85
1761895800000|2025-10-31 07:30:00|13008|13006.4|13007.2|13005.6|13008.2|13006.6|13006.4|13004.8|122
1761896100000|2025-10-31 07:35:00|13007.4|13005.8|13008.5|13006.9|13008.6|13007|13007.3|13005.7|104
1761896400000|2025-10-31 07:40:00|13008.6|13007|13009.4|13007.8|13010.6|13009|13008|13006.4|73
1761896700000|2025-10-31 07:45:00|13009.5|13007.9|13009.2|13006.8|13010.3|13008.7|13008.1|13006.3|151
1761897000000|2025-10-31 07:50:00|13009.1|13006.7|13008.3|13006.7|13011|13008.8|13007.7|13006.1|148
1761897300000|2025-10-31 07:55:00|13008.4|13006.8|13006.5|13004.9|13008.4|13006.8|13005.7|13004.1|126
1761897600000|2025-10-31 08:00:00|13006.4|13004.8|13007.8|13006.2|13008.6|13006.7|13005.8|13004.2|131
1761897900000|2025-10-31 08:05:00|13007.4|13005.8|13008.5|13006.9|13010.3|13007.9|13007.3|13005.7|147
1761898200000|2025-10-31 08:10:00|13008.4|13006.8|13009.4|13007.8|13009.4|13007.8|13007.7|13005.8|123
1761898500000|2025-10-31 08:15:00|13009.5|13007.9|13011.3|13009.7|13011.7|13010.1|13009.2|13007.6|141
1761898800000|2025-10-31 08:20:00|13011.4|13009.8|13008.3|13006.7|13011.6|13010|13007.9|13006.2|174
1761899100000|2025-10-31 08:25:00|13008.2|13006.6|13007.8|13006.2|13009.2|13007.6|13007|13005|168
1761899400000|2025-10-31 08:30:00|13007.6|13006|13007.8|13006.2|13009.7|13007.8|13007.3|13005.7|126
1761899700000|2025-10-31 08:35:00|13007.7|13006.1|13007.9|13006.3|13008.8|13007.2|13007.7|13005.8|68
1761900000000|2025-10-31 08:40:00|13008|13006.4|13008.2|13005.8|13008.8|13006.9|13007.3|13005.4|61
1761900300000|2025-10-31 08:45:00|13008.3|13005.9|13009|13007.4|13009.8|13007.4|13008.2|13005.4|77
1761900600000|2025-10-31 08:50:00|13009.1|13007.5|13011.3|13008.9|13012.2|13009.8|13009.1|13007.3|92
1761900900000|2025-10-31 08:55:00|13011.5|13008.5|13008.2|13006.6|13011.9|13009.5|13007.9|13005.9|124
1761901200000|2025-10-31 09:00:00|13008|13006.4|13007.3|13004.9|13009.4|13007.8|13006.8|13004.8|132
1761901500000|2025-10-31 09:05:00|13007.2|13004.8|13006.5|13004.1|13007.6|13005.8|13006.2|13004|87
1761901800000|2025-10-31 09:10:00|13006.9|13004.5|13006.1|13004.5|13008.3|13006.2|13005.3|13003.5|102
1761902100000|2025-10-31 09:15:00|13006|13004.4|13008.1|13006.5|13008.2|13006.5|13006|13004.3|114
1761902400000|2025-10-31 09:20:00|13008.3|13006.7|13010.5|13008.9|13011|13009.2|13008.2|13006.6|197
1761902700000|2025-10-31 09:25:00|13010.2|13008.6|13010.7|13008.3|13011.4|13009.1|13009.4|13007.4|206
1761903000000|2025-10-31 09:30:00|13010.9|13007.9|13011.4|13009|13012.1|13010|13010.9|13007.7|135
1761903300000|2025-10-31 09:35:00|13011.6|13009.2|13010.8|13009.2|13012.3|13010.7|13010.8|13009.1|68
1761903600000|2025-10-31 09:40:00|13010.4|13008.8|13010|13008.4|13011.5|13009.7|13009.9|13008|98
1761903900000|2025-10-31 09:45:00|13009.9|13008.3|13011.1|13008.7|13011.8|13009.4|13008.8|13006.8|126
1761904200000|2025-10-31 09:50:00|13011|13008.6|13009.7|13008.1|13011.7|13009.3|13009.3|13007.3|116
1761904500000|2025-10-31 09:55:00|13009.6|13008|13006.8|13005.2|13010.2|13008.3|13006.2|13004.6|131
1761904800000|2025-10-31 10:00:00|13006.9|13005.3|13006.8|13005.2|13006.9|13005.3|13005.4|13003.8|129
1761905100000|2025-10-31 10:05:00|13006.9|13005.3|13006.4|13004.8|13007.4|13005.8|13005.5|13003.9|87
1761905400000|2025-10-31 10:10:00|13006.3|13004.7|13005.2|13003.6|13006.7|13005.1|13005.2|13003.2|117
1761905700000|2025-10-31 10:15:00|13005.3|13003.7|13007.1|13005.5|13007.7|13005.6|13005.1|13002.7|93
1761906000000|2025-10-31 10:20:00|13007.2|13005.6|13007.1|13005.5|13008.3|13006.7|13006.4|13004.8|88
1761906300000|2025-10-31 10:25:00|13007.2|13005.6|13007.4|13005|13007.8|13006.2|13007|13004.8|69
1761906600000|2025-10-31 10:30:00|13007|13005.4|13008.3|13006.7|13008.8|13006.8|13007|13005.1|114
1761906900000|2025-10-31 10:35:00|13008.1|13006.5|13007.7|13006.1|13008.5|13006.9|13007.4|13005.8|99
1761907200000|2025-10-31 10:40:00|13007.5|13005.9|13007.5|13005.9|13008.3|13006.6|13007.2|13005.6|57
1761907500000|2025-10-31 10:45:00|13007.4|13005.8|13007.5|13005.9|13008.3|13006.7|13007.1|13005.5|102
1761907800000|2025-10-31 10:50:00|13007.3|13005.7|13007.8|13006.2|13008.1|13006.5|13006.9|13004.8|84
1761908100000|2025-10-31 10:55:00|13007.9|13006.3|13009.2|13006.8|13009.7|13007.7|13007.8|13006.2|139
1761908400000|2025-10-31 11:00:00|13009.3|13006.9|13008.1|13006.5|13009.8|13007.7|13007.3|13005.6|177
1761908700000|2025-10-31 11:05:00|13008.5|13006.9|13007.7|13006.1|13008.5|13006.9|13006.7|13005.1|123
1761909000000|2025-10-31 11:10:00|13007.8|13006.2|13007.3|13005.7|13008.3|13006.7|13006.2|13004.6|84
1761909300000|2025-10-31 11:15:00|13007.7|13005.3|13007.7|13006.1|13008.7|13006.8|13007.4|13005.1|84
1761909600000|2025-10-31 11:20:00|13007.8|13006.2|13008.2|13005.8|13010.1|13007.7|13007.7|13005.3|119
1761909900000|2025-10-31 11:25:00|13008.3|13005.9|13007.6|13005.2|13008.3|13006.4|13007|13005.2|63
1761910200000|2025-10-31 11:30:00|13007.4|13005|13010.1|13007.7|13010.1|13008.1|13007.2|13004.5|113
1761910500000|2025-10-31 11:35:00|13010.2|13007.8|13012.2|13009.8|13012.2|13010.1|13009.8|13007.7|166
1761910800000|2025-10-31 11:40:00|13012|13009.6|13012.2|13010.6|13014.6|13012|13011.5|13009|165
1761911100000|2025-10-31 11:45:00|13012.3|13010.7|13010.4|13008.8|13012.7|13011.1|13010.4|13008.8|57
1761911400000|2025-10-31 11:50:00|13010.6|13009|13009.8|13008.2|13010.7|13009.1|13009.2|13007.3|124
1761911700000|2025-10-31 11:55:00|13009.7|13008.1|13010|13007.6|13010|13008.2|13008.7|13007|119
1761912000000|2025-10-31 12:00:00|13009.9|13007.5|13011.3|13009.7|13012.2|13010.1|13009.5|13007.5|152
1761912300000|2025-10-31 12:05:00|13011.4|13009.8|13013|13011.4|13014.1|13012.1|13011|13008.8|152
1761912600000|2025-10-31 12:10:00|13012.9|13011.3|13013.6|13012|13014.5|13012.3|13011.3|13009.7|180
1761912900000|2025-10-31 12:15:00|13013.8|13012.2|13015.1|13012.7|13015.7|13013.7|13013.7|13011.7|131
1761913200000|2025-10-31 12:20:00|13014.7|13013.1|13011.6|13010|13015.6|13013.6|13011.6|13010|194
1761913500000|2025-10-31 12:25:00|13011.7|13010.1|13012.2|13009.8|13012.5|13010.5|13011.2|13009.3|116
1761913800000|2025-10-31 12:30:00|13012.4|13010|13013.1|13011.5|13013.8|13011.9|13011.8|13009.9|142
1761914100000|2025-10-31 12:35:00|13013.2|13011.6|13012.1|13010.5|13014.5|13012.9|13010.4|13008.7|291
1761914400000|2025-10-31 12:40:00|13012.2|13010.6|13014.1|13012.5|13014.6|13012.9|13012.1|13010.2|248
1761914700000|2025-10-31 12:45:00|13014|13012.4|13014.9|13013.3|13015.6|13014|13013.7|13012.1|161
1761915000000|2025-10-31 12:50:00|13014.7|13013.1|13015.5|13013.9|13016.8|13015.2|13014.5|13012.9|194
1761915300000|2025-10-31 12:55:00|13015.6|13014|13016.8|13015.2|13017.7|13016.1|13015.5|13013.9|193
1761915600000|2025-10-31 13:00:00|13016.9|13015.3|13017.2|13015.6|13018.4|13016.8|13016.6|13014.3|259
1761915900000|2025-10-31 13:05:00|13017|13015.4|13017.5|13015.9|13019.6|13017.8|13017|13015.4|222
1761916200000|2025-10-31 13:10:00|13017.6|13016|13016.6|13015|13018.1|13016.1|13016.2|13014.3|184
1761916500000|2025-10-31 13:15:00|13016.7|13015.1|13019.3|13016.9|13019.3|13017.7|13016.7|13015.1|168
1761916800000|2025-10-31 13:20:00|13019.4|13017|13017.7|13016.1|13020.3|13018|13017|13015.2|216
1761917100000|2025-10-31 13:25:00|13017.5|13015.9|13018.4|13016.8|13019.6|13017.8|13017.2|13015.6|157
1761917400000|2025-10-31 13:30:00|13018.5|13016.9|13020.5|13018.9|13021.1|13019.5|13018|13016.4|248
1761917700000|2025-10-31 13:35:00|13020.4|13018.8|13021.7|13019.3|13021.9|13020.3|13020.1|13018|169
1761918000000|2025-10-31 13:40:00|13021.6|13019.2|13024.3|13021.9|13024.6|13022.9|13021.2|13019.2|215
1761918300000|2025-10-31 13:45:00|13024.4|13022|13020.5|13018.9|13024.7|13023.1|13020.4|13018.8|211
1761918600000|2025-10-31 13:50:00|13020.3|13018.7|13019.5|13017.9|13020.6|13019|13018.4|13016.8|146
1761918900000|2025-10-31 13:55:00|13019.4|13017.8|13016.6|13015|13019.6|13018|13015.7|13014.1|139
1761919200000|2025-10-31 14:00:00|13016.7|13015.1|13014.7|13013.1|13016.8|13015.2|13014|13012.2|195
1761919500000|2025-10-31 14:05:00|13014.8|13013.2|13014.4|13012|13015.5|13013.7|13013.9|13011.8|197
1761919800000|2025-10-31 14:10:00|13014.5|13012.1|13015.2|13013.6|13015.7|13014.1|13014.2|13011.4|198
1761920100000|2025-10-31 14:15:00|13015.3|13013.7|13016.2|13014.6|13016.6|13015|13014.7|13013.1|204
1761920400000|2025-10-31 14:20:00|13015.9|13014.3|13019.7|13017.3|13019.7|13017.8|13015.9|13014.3|290
1761920700000|2025-10-31 14:25:00|13019.5|13016.4|13022.3|13019.9|13022.6|13020|13019|13016.4|223
1761921000000|2025-10-31 14:30:00|13022.2|13019.8|13021.7|13019.3|13023.8|13021.4|13020.1|13018.3|158
1761921300000|2025-10-31 14:35:00|13021.9|13019.5|13019.3|13017.7|13021.9|13019.7|13019.3|13017.7|92
1761921600000|2025-10-31 14:40:00|13019.2|13017.6|13018.6|13017|13019.4|13017.8|13016.4|13014.8|173
1761921900000|2025-10-31 14:45:00|13018.7|13017.1|13019.9|13018.3|13020.5|13018.5|13017.8|13016.2|200
1761922200000|2025-10-31 14:50:00|13020.1|13018.5|13017|13015.4|13020.5|13018.6|13016.9|13015.1|227
1761922500000|2025-10-31 14:55:00|13016.9|13015.3|13017.2|13015.6|13018.7|13016.8|13016.8|13015.2|158
1761922800000|2025-10-31 15:00:00|13017.3|13015.7|13019.8|13018.2|13020.1|13018.3|13016.3|13014.7|195
1761923100000|2025-10-31 15:05:00|13019.9|13018.3|13019.9|13018.3|13021.7|13020.1|13019.8|13018.2|273
1761923400000|2025-10-31 15:10:00|13020|13018.4|13020.2|13017.8|13021.2|13019.2|13019.9|13017.5|215
1761923700000|2025-10-31 15:15:00|13020.1|13017.7|13019.6|13017.2|13020.3|13018.2|13017.9|13015.4|157
1761924000000|2025-10-31 15:20:00|13020|13017.6|13017.6|13016|13020|13018.2|13017.5|13015.9|189
1761924300000|2025-10-31 15:25:00|13017.7|13016.1|13020|13017.6|13020.9|13018.8|13017.6|13016|255
1761924600000|2025-10-31 15:30:00|13020.2|13017.8|13021.3|13018.9|13021.7|13019.7|13019.2|13016.8|172
1761924900000|2025-10-31 15:35:00|13021|13019.4|13020.1|13018.5|13021.6|13019.6|13019.5|13017.9|149
1761925200000|2025-10-31 15:40:00|13020.2|13018.6|13021.1|13019.5|13023.2|13020.9|13020.2|13018.5|188
1761925500000|2025-10-31 15:45:00|13021.2|13019.6|13020.3|13018.7|13021.7|13020.1|13019.5|13017.9|357
1761925800000|2025-10-31 15:50:00|13020.1|13018.5|13014.3|13012.7|13020.1|13018.5|13013.9|13011.8|289
1761926100000|2025-10-31 15:55:00|13014.4|13012.8|13015.6|13014|13017.3|13015.7|13014.3|13012.6|321
1761926400000|2025-10-31 16:00:00|13015.7|13014.1|13015.3|13013.7|13016|13014.4|13014.1|13012.5|178
1761926700000|2025-10-31 16:05:00|13015.1|13013.5|13018.5|13016.9|13018.9|13017.3|13014.4|13012.8|177
1761927000000|2025-10-31 16:10:00|13018.6|13017|13019.2|13017.6|13019.5|13017.9|13016.6|13015|207
1761927300000|2025-10-31 16:15:00|13019.1|13017.5|13021.8|13020.2|13021.8|13020.2|13018.9|13017.3|178
1761927600000|2025-10-31 16:20:00|13021.9|13020.3|13020.1|13017.7|13021.9|13020.3|13020|13017.7|208
1761927900000|2025-10-31 16:25:00|13020|13017.6|13018.7|13017.1|13020.2|13017.8|13017.9|13015.8|176
1761928200000|2025-10-31 16:30:00|13018.5|13016.9|13016.3|13014.7|13018.5|13016.9|13015.3|13013.7|180
1761928500000|2025-10-31 16:35:00|13016.4|13014.8|13016.5|13014.9|13016.8|13015.2|13016.2|13014.6|120
1761928800000|2025-10-31 16:40:00|13016.6|13015|13018.1|13016.5|13018.4|13016.8|13016.4|13014.8|154
1761929100000|2025-10-31 16:45:00|13018.2|13016.6|13017.9|13016.3|13019.1|13017.5|13017.4|13015.8|156
1761929400000|2025-10-31 16:50:00|13018.1|13016.5|13019.2|13017.6|13019.2|13017.6|13017.8|13016.2|138
1761929700000|2025-10-31 16:55:00|13019.1|13017.5|13019.6|13018|13019.9|13018.3|13018.1|13016.5|147
1761930000000|2025-10-31 17:00:00|13019.5|13017.9|13020.3|13018.7|13021.3|13019.7|13019.2|13017.6|232
1761930300000|2025-10-31 17:05:00|13020.5|13018.9|13019.2|13016.8|13020.8|13019.2|13018.9|13016.8|151
1761930600000|2025-10-31 17:10:00|13019.4|13017|13020.8|13018.4|13021.6|13019.2|13018.9|13017|163
1761930900000|2025-10-31 17:15:00|13021.2|13018.8|13022.1|13019.7|13022.1|13020.2|13020|13018.4|166
1761931200000|2025-10-31 17:20:00|13022.2|13019.8|13021.5|13019.9|13022.4|13020|13020.9|13019.3|117
1761931500000|2025-10-31 17:25:00|13021.2|13019.6|13020.4|13018.8|13021.7|13020|13020.2|13018.6|191
1761931800000|2025-10-31 17:30:00|13020.3|13018.7|13019.3|13017.7|13020.4|13018.8|13018.2|13016.6|223
1761932100000|2025-10-31 17:35:00|13019.4|13017.8|13020.5|13018.9|13021.4|13019.5|13019.3|13017.7|162
1761932400000|2025-10-31 17:40:00|13020.3|13018.7|13020.2|13018.6|13021.1|13019.5|13020.1|13018.5|181
1761932700000|2025-10-31 17:45:00|13020.3|13018.7|13020.3|13017.9|13020.6|13019|13018.6|13016.6|165
1761933000000|2025-10-31 17:50:00|13020.4|13018|13019.1|13017.5|13020.4|13018|13019|13016.6|150
1761933300000|2025-10-31 17:55:00|13019.5|13017.1|13020.3|13018.7|13020.7|13019|13019.2|13016.4|167
1761933600000|2025-10-31 18:00:00|13020.4|13018.8|13019.3|13017.7|13020.9|13019.3|13018.9|13017.3|195
1761933900000|2025-10-31 18:05:00|13019.2|13017.6|13020.2|13018.6|13020.4|13018.8|13018.4|13016.8|135
1761934200000|2025-10-31 18:10:00|13020.4|13018.8|13017.4|13015.8|13020.5|13018.9|13017.1|13015.5|182
1761934500000|2025-10-31 18:15:00|13017.3|13015.7|13017.6|13016|13018.6|13016.8|13017.3|13015.7|127
1761934800000|2025-10-31 18:20:00|13017.7|13016.1|13016.5|13014.9|13018.1|13016.1|13016.2|13014.6|124
1761935100000|2025-10-31 18:25:00|13016.4|13014.8|13017.3|13015.7|13018.3|13015.9|13016.1|13014.5|80
1761935400000|2025-10-31 18:30:00|13017.4|13015.8|13019.2|13016.8|13019.5|13017.1|13017.3|13015.7|98
1761935700000|2025-10-31 18:35:00|13019.1|13016.7|13018.8|13017.2|13019.7|13017.4|13018.6|13016.7|78
1761936000000|2025-10-31 18:40:00|13018.9|13017.3|13019.2|13017.6|13019.8|13017.9|13018.8|13017.2|147
1761936300000|2025-10-31 18:45:00|13019.1|13017.5|13018.1|13016.5|13019.7|13017.9|13018.1|13016.1|131
1761936600000|2025-10-31 18:50:00|13018.2|13016.6|13017.5|13015.1|13018.6|13017|13017.2|13014.8|194
1761936900000|2025-10-31 18:55:00|13017.6|13015.2|13018.3|13016.7|13018.4|13016.8|13016.7|13014.3|172
1761937200000|2025-10-31 19:00:00|13017.8|13016.2|13017.4|13015.8|13019.4|13017|13016.5|13014.9|145
1761937500000|2025-10-31 19:05:00|13017.5|13015.9|13017.2|13015.6|13017.5|13015.9|13016.7|13015.1|92
1761937800000|2025-10-31 19:10:00|13017.3|13015.7|13017.4|13015.8|13017.9|13016.3|13016.8|13015.2|151
1761938100000|2025-10-31 19:15:00|13017.8|13015.4|13017.3|13015.7|13018.3|13016.1|13016.7|13015.1|110
1761938400000|2025-10-31 19:20:00|13017.2|13015.6|13016.9|13014.5|13017.9|13015.8|13016.3|13014.3|205
1761938700000|2025-10-31 19:25:00|13016.8|13014.4|13014.7|13013.1|13017.2|13015|13014.7|13012.7|119
1761939000000|2025-10-31 19:30:00|13014.6|13013|13014.5|13012.9|13015.8|13013.9|13014.5|13012.3|136
1761939300000|2025-10-31 19:35:00|13014.6|13012.1|13015.6|13013.2|13016|13013.9|13014.6|13012.1|139
1761939600000|2025-10-31 19:40:00|13015.5|13013.1|13014.9|13013.3|13015.8|13013.6|13014.3|13012.7|86
1761939900000|2025-10-31 19:45:00|13015|13013.4|13015.9|13014.3|13016.2|13014.6|13014.7|13013.1|125
1761940200000|2025-10-31 19:50:00|13015.8|13014.2|13016.3|13014.7|13017.5|13015.3|13015.6|13013.3|109
1761940500000|2025-10-31 19:55:00|13016.4|13014.8|13017.2|13015.6|13017.5|13015.9|13016.3|13014.7|199
1761940800000|2025-10-31 20:00:00|13017.4|13015.8|13017.2|13014.8|13017.8|13015.9|13016.4|13014.5|118
1761941100000|2025-10-31 20:05:00|13017.1|13014.7|13016.4|13014|13017.3|13014.9|13015.6|13013.9|82
1761941400000|2025-10-31 20:10:00|13016.5|13014.1|13015.4|13013|13016.5|13014.1|13015|13013|87
1761941700000|2025-10-31 20:15:00|13015.5|13013.1|13016.6|13014.2|13016.6|13014.2|13014.5|13012.4|102
1761942000000|2025-10-31 20:20:00|13016.5|13014.1|13013|13010.6|13016.7|13014.3|13012.5|13010.1|88
1761942300000|2025-10-31 20:25:00|13013.1|13010.7|13013.2|13011.6|13013.4|13011.8|13012.7|13010.6|32
1761942600000|2025-10-31 20:30:00|13013.1|13010.7|13014.7|13012.3|13014.7|13012.3|13011.6|13009.8|119
1761942900000|2025-10-31 20:35:00|13014.6|13012.2|13022.6|13013.4|13025.3|13016.6|13012.4|13005.9|71
1761943200000|2025-10-31 20:40:00|13024.5|13011|13023.8|13013|13025.3|13013.4|13019.8|13003.8|29
1761943500000|2025-10-31 20:45:00|13023.5|13012.7|13018.8|13002.8|13023.5|13017.8|13016|13001.6|90
1761943800000|2025-10-31 20:50:00|13019.9|13003.9|13017.3|13001.3|13019.9|13004|13015.1|13001.1|37
1761944100000|2025-10-31 20:55:00|13017.1|13001.1|13017.1|13001.1|13017.3|13001.3|13016.6|13000.6|13
1762117200000|2025-11-02 21:00:00|13024.8|13003.8|13025.9|13004.9|13026.1|13005.1|13019.7|12998.7|18
1762117500000|2025-11-02 21:05:00|13024.5|13003.5|13024.5|13003.5|13024.5|13003.5|13024.5|13003.5|1
1762118100000|2025-11-02 21:15:00|13019.5|12998.5|13019.5|12998.5|13019.5|12998.5|13019.5|12998.5|1
1762119600000|2025-11-02 21:40:00|13017.9|12996.9|13017.9|12996.9|13017.9|12996.9|13017.9|12996.9|1
1762119900000|2025-11-02 21:45:00|13025.2|13004.2|13017.9|12996.9|13025.3|13004.3|13017.9|12996.9|5
1762120200000|2025-11-02 21:50:00|13021.7|13000.7|13021.7|13000.7|13021.7|13000.7|13021.7|13000.7|1
1762120500000|2025-11-02 21:55:00|13025.2|13004.2|13024.2|13003.2|13025.2|13004.2|13021.4|13000.4|3
1762120800000|2025-11-02 22:00:00|13024|13003|13025.7|13004.7|13025.7|13004.7|13024|13003|5
1762121100000|2025-11-02 22:05:00|13025.2|13004.2|13020.4|13004.4|13025.2|13007.3|13018.4|13002.9|55
1762121400000|2025-11-02 22:10:00|13018.4|13003.1|13019.3|13003.2|13021.3|13005.8|13018.3|13001.4|31
1762121700000|2025-11-02 22:15:00|13021.2|13001.4|13022.2|13006.9|13027.2|13007|13018.7|13000.6|91
1762122000000|2025-11-02 22:20:00|13021.9|13006.6|13022.2|13005.8|13022.6|13007.1|13020.7|13005.3|77
1762122300000|2025-11-02 22:25:00|13022.1|13006.5|13022.6|13006.3|13025.7|13007.1|13021.6|13004|141
1762122600000|2025-11-02 22:30:00|13023|13006.2|13021.8|13006.3|13026.7|13008.1|13021|13003.9|131
1762122900000|2025-11-02 22:35:00|13024.9|13003.9|13027.2|13010.7|13028.5|13011.4|13021.9|13003.9|277
1762123200000|2025-11-02 22:40:00|13027.3|13010.5|13025.8|13009.6|13028.2|13011.9|13024.8|13008.6|348
1762123500000|2025-11-02 22:45:00|13025.9|13009.7|13021.2|13005.5|13026.4|13009.9|13020.8|13005.3|108
1762123800000|2025-11-02 22:50:00|13020.9|13005.6|13020.5|13005.2|13021.6|13006.5|13020|13004.8|153
1762124100000|2025-11-02 22:55:00|13020.8|13004.9|13020.5|13005.1|13021.8|13006.3|13020.1|13004.6|137
1762124400000|2025-11-02 23:00:00|13020|13004.7|13020.7|12999.7|13024.9|13007.4|13017.4|12999.6|207
1762124700000|2025-11-02 23:05:00|13019.6|13001.4|13020.2|13003.8|13020.5|13003.8|13018.3|13000.7|177
1762125000000|2025-11-02 23:10:00|13020.3|13003.7|13017.9|13010.9|13020.6|13010.9|13017.9|13003.4|148
1762125300000|2025-11-02 23:15:00|13018.3|13010.4|13016.3|13010.5|13018.3|13011.1|13015.6|13009.8|176
1762125600000|2025-11-02 23:20:00|13016.2|13009.9|13018.6|13013.4|13019.3|13013.7|13015.7|13009.9|190
1762125900000|2025-11-02 23:25:00|13018.7|13013.5|13018.5|13013.9|13021.6|13015.3|13017.5|13012.8|171
1762126200000|2025-11-02 23:30:00|13018.6|13013.6|13018.7|13015.6|13019.2|13015.6|13016.6|13013.1|220
1762126500000|2025-11-02 23:35:00|13018.6|13015.4|13019.5|13016.5|13019.7|13016.9|13017.7|13014.5|105
1762126800000|2025-11-02 23:40:00|13019.6|13016.4|13019.3|13016.1|13019.7|13016.7|13018.9|13015.6|128
1762127100000|2025-11-02 23:45:00|13019|13015.7|13018.6|13015.4|13019.6|13016.6|13018.3|13015.3|154
1762127400000|2025-11-02 23:50:00|13018.4|13015.6|13019.8|13016.5|13020.6|13017.5|13018.3|13015.4|244
1762127700000|2025-11-02 23:55:00|13019.7|13016.6|13020.2|13016.8|13020.8|13017.5|13019.3|13016.4|208
1762128000000|2025-11-03 00:00:00|13020.1|13017.1|13019.4|13017|13020.2|13017.5|13018.1|13015.8|185
1762128300000|2025-11-03 00:05:00|13019.2|13016.8|13018.8|13017.2|13019.6|13017.8|13018.7|13016.8|123
1762128600000|2025-11-03 00:10:00|13018.9|13017.3|13019.3|13017.7|13020.2|13018.3|13018.5|13016.9|123
1762128900000|2025-11-03 00:15:00|13019.4|13017.8|13021.7|13020.1|13021.7|13020.1|13019.4|13017.8|107
1762129200000|2025-11-03 00:20:00|13021.8|13020.2|13019.9|13017.5|13021.9|13020.3|13019.5|13017.3|139
1762129500000|2025-11-03 00:25:00|13020|13017.6|13019.9|13018.3|13020.6|13018.7|13019.3|13016.9|126
1762129800000|2025-11-03 00:30:00|13020|13018.4|13022|13020.4|13022.7|13020.6|13020|13018.4|106
1762130100000|2025-11-03 00:35:00|13021.9|13020.3|13022.1|13019.7|13022.5|13020.7|13021.3|13019.3|87
1762130400000|2025-11-03 00:40:00|13022|13019.6|13021.6|13019.2|13022|13019.6|13020.1|13018.3|121
1762130700000|2025-11-03 00:45:00|13021.5|13019.1|13023.9|13021.5|13024|13022.4|13021.1|13018.7|123
1762131000000|2025-11-03 00:50:00|13023.8|13021.4|13022.5|13020.9|13023.9|13021.5|13022.2|13020.3|139
1762131300000|2025-11-03 00:55:00|13022.7|13021.1|13023.4|13021|13023.4|13021.3|13021.8|13019.4|113
1762131600000|2025-11-03 01:00:00|13023.6|13021.2|13026|13024.4|13026.3|13024.7|13023.5|13021.2|198
1762131900000|2025-11-03 01:05:00|13025.9|13024.3|13025.1|13022.7|13025.9|13024.3|13024|13022.4|195
1762132200000|2025-11-03 01:10:00|13025.2|13022.8|13023.3|13021.7|13025.5|13023.1|13022.8|13021|172
1762132500000|2025-11-03 01:15:00|13023.1|13021.5|13020.7|13019.1|13023.6|13021.6|13020.1|13018.1|196
1762132800000|2025-11-03 01:20:00|13020.6|13019|13020.6|13019|13020.8|13019.2|13019.9|13018.3|230
1762133100000|2025-11-03 01:25:00|13020.7|13019.1|13021.3|13019.7|13021.7|13020.1|13020.2|13018.5|202
1762133400000|2025-11-03 01:30:00|13021.4|13019.8|13019.2|13017.6|13021.8|13020.2|13019|13017.4|141
1762133700000|2025-11-03 01:35:00|13019.3|13017.7|13020.3|13018.7|13020.6|13018.8|13019.1|13017.5|102
1762134000000|2025-11-03 01:40:00|13020.4|13018.8|13022.5|13020.1|13022.7|13020.4|13020.3|13018.7|154
1762134300000|2025-11-03 01:45:00|13021.9|13020.3|13021.1|13019.5|13022|13020.4|13020.2|13018.6|84
1762134600000|2025-11-03 01:50:00|13021|13019.4|13020.4|13018.8|13022|13020|13020.1|13018.5|172
1762134900000|2025-11-03 01:55:00|13020.5|13018.9|13021.7|13020.1|13021.7|13020.1|13019.9|13018.3|156
1762135200000|2025-11-03 02:00:00|13021.6|13020|13022.1|13019.7|13022.8|13021.2|13021.3|13019.4|124
1762135500000|2025-11-03 02:05:00|13022|13019.6|13019.4|13017.8|13022.2|13020|13019.3|13017.7|162
1762135800000|2025-11-03 02:10:00|13020.1|13017.7|13019.5|13017.9|13020.3|13018.6|13019.1|13017.5|174
1762136100000|2025-11-03 02:15:00|13019.4|13017.8|13017.4|13015.8|13019.5|13017.9|13017.3|13015.7|160
1762136400000|2025-11-03 02:20:00|13017.3|13015.7|13017.4|13015.8|13017.9|13016.3|13016.3|13014.7|155
1762136700000|2025-11-03 02:25:00|13017.5|13015.9|13017.3|13015.7|13017.8|13016|13016.3|13014.4|128
1762137000000|2025-11-03 02:30:00|13017.4|13015.8|13016.5|13014.9|13018.1|13016.1|13016.3|13014.7|117
1762137300000|2025-11-03 02:35:00|13016.6|13015|13019.5|13017.9|13019.5|13017.9|13016.4|13014.4|163
1762137600000|2025-11-03 02:40:00|13019.6|13018|13018.6|13017|13019.6|13018|13018.3|13016.7|169
1762137900000|2025-11-03 02:45:00|13018.7|13017.1|13018.2|13016.6|13019.6|13018|13018|13016.4|96
1762138200000|2025-11-03 02:50:00|13018.4|13016.8|13018.2|13016.6|13018.8|13017.1|13018|13016.4|110
1762138500000|2025-11-03 02:55:00|13018.3|13016.7|13018.4|13016.8|13018.7|13017.1|13018.1|13016.5|115
1762138800000|2025-11-03 03:00:00|13018.3|13016.7|13018.7|13017.1|13018.9|13017.3|13018.2|13016.6|121
1762139100000|2025-11-03 03:05:00|13018.6|13017|13019.2|13017.6|13019.5|13017.9|13018.6|13017|57
1762139400000|2025-11-03 03:10:00|13019.1|13017.5|13020.4|13018.8|13020.8|13019.2|13019|13017.3|90
1762139700000|2025-11-03 03:15:00|13020.5|13018.9|13019.9|13018.3|13020.6|13019|13019.3|13017.7|108
1762140000000|2025-11-03 03:20:00|13020|13018.4|13020.5|13018.9|13020.6|13019|13019.7|13018.1|70
1762140300000|2025-11-03 03:25:00|13020.6|13019|13021.2|13019.6|13021.5|13019.9|13020.1|13018.5|137
1762140600000|2025-11-03 03:30:00|13021.1|13019.5|13020.4|13018.8|13021.7|13020.1|13020.3|13018.7|142
1762140900000|2025-11-03 03:35:00|13020.3|13018.7|13019.1|13017.5|13020.7|13018.9|13019|13017.4|127
1762141200000|2025-11-03 03:40:00|13019|13017.4|13021.1|13019.5|13021.3|13019.7|13018.8|13017.2|135
1762141500000|2025-11-03 03:45:00|13021.2|13019.6|13020.4|13018.8|13021.5|13019.9|13020.4|13018.8|114
1762141800000|2025-11-03 03:50:00|13020.3|13018.7|13020.8|13018.4|13021|13019.1|13020.2|13018.3|97
1762142100000|2025-11-03 03:55:00|13020.9|13018.5|13019.7|13017.3|13021.1|13018.7|13019.3|13017.2|76
1762142400000|2025-11-03 04:00:00|13019.8|13017.4|13018|13016.4|13020.2|13018.2|13018|13016.4|120
1762142700000|2025-11-03 04:05:00|13018.2|13016.6|13017.4|13015.8|13018.4|13016.8|13016.4|13014.8|108
1762143000000|2025-11-03 04:10:00|13017.2|13015.6|13016.8|13015.2|13017.2|13015.6|13016.2|13014.4|81
1762143300000|2025-11-03 04:15:00|13017|13015.4|13019.2|13017.6|13019.7|13017.8|13017|13015.4|82
1762143600000|2025-11-03 04:20:00|13019.3|13017.7|13019.1|13016.7|13020.1|13017.9|13018.6|13016.7|71
1762143900000|2025-11-03 04:25:00|13019.2|13016.8|13019.4|13017.8|13019.5|13017.9|13018.6|13016.3|81
1762144200000|2025-11-03 04:30:00|13019.3|13017.7|13019.9|13018.3|13020.8|13019.2|13019.3|13017.7|93
1762144500000|2025-11-03 04:35:00|13020|13018.4|13020|13018.4|13020.5|13018.9|13020|13018.4|101
1762144800000|2025-11-03 04:40:00|13020.1|13018.5|13020|13018.4|13020.2|13018.6|13019.9|13018.3|66
1762145100000|2025-11-03 04:45:00|13019.9|13018.3|13019.5|13017.9|13019.9|13018.3|13019.2|13017.6|97
1762145400000|2025-11-03 04:50:00|13019.4|13017.8|13020.4|13018.8|13020.5|13018.9|13019.1|13017.5|115
1762145700000|2025-11-03 04:55:00|13020.3|13018.7|13020.1|13018.5|13020.5|13018.9|13020.1|13018.5|82
1762146000000|2025-11-03 05:00:00|13020.2|13018.6|13019.9|13018.3|13020.3|13018.7|13019.9|13018.3|76
1762146300000|2025-11-03 05:05:00|13019.7|13018.1|13021.2|13019.6|13021.4|13019.8|13019.3|13017.7|153
1762146600000|2025-11-03 05:10:00|13021.1|13019.5|13020.8|13019.2|13021.7|13019.7|13020.8|13019.2|80
1762146900000|2025-11-03 05:15:00|13020.3|13018.7|13020.3|13018.7|13020.6|13019|13019.9|13018.1|103
1762147200000|2025-11-03 05:20:00|13020.4|13018.8|13020.9|13019.3|13021.3|13019.7|13019.8|13018.2|82
1762147500000|2025-11-03 05:25:00|13021|13019.4|13020.6|13019|13021.6|13019.7|13020.4|13018.8|79
1762147800000|2025-11-03 05:30:00|13020.7|13019.1|13020.3|13018.7|13021.3|13019.7|13020.2|13018.4|105
1762148100000|2025-11-03 05:35:00|13020.4|13018.8|13018|13016.4|13020.7|13018.8|13017.8|13015.9|129
1762148400000|2025-11-03 05:40:00|13018.1|13016.5|13017.6|13016|13018.4|13016.6|13017.3|13015.6|89
1762148700000|2025-11-03 05:45:00|13017.4|13015.8|13015.5|13013.9|13017.5|13015.9|13015.3|13013.7|90
1762149000000|2025-11-03 05:50:00|13015.6|13014|13014.5|13012.9|13016.4|13014.8|13014.4|13012.8|137
1762149300000|2025-11-03 05:55:00|13014.4|13012.8|13016.8|13015.2|13017.1|13015.5|13014.4|13012.8|150
1762149600000|2025-11-03 06:00:00|13016.7|13015.1|13016.4|13014.8|13017|13015.4|13016.2|13014.6|92
1762149900000|2025-11-03 06:05:00|13016.3|13014.7|13019.2|13017.6|13019.2|13017.6|13016.3|13014.7|133
1762150200000|2025-11-03 06:10:00|13019.1|13017.5|13020|13018.4|13020.3|13018.7|13018.9|13017.3|117
1762150500000|2025-11-03 06:15:00|13020.1|13018.5|13020.2|13018.6|13020.7|13018.8|13019.9|13018|106
1762150800000|2025-11-03 06:20:00|13020.1|13018.5|13019.3|13017.7|13020.7|13018.7|13018.8|13016.8|115
1762151100000|2025-11-03 06:25:00|13019.7|13017.3|13019.3|13017.7|13019.7|13017.9|13018.8|13017.2|104
1762151400000|2025-11-03 06:30:00|13019.4|13017.8|13016.4|13014.8|13019.5|13017.9|13016.4|13014.8|103
1762151700000|2025-11-03 06:35:00|13016.5|13014.9|13017.4|13015.8|13017.6|13016|13016.1|13014.5|77
1762152000000|2025-11-03 06:40:00|13017.5|13015.9|13017.3|13015.7|13017.9|13016|13016.8|13015.2|106
1762152300000|2025-11-03 06:45:00|13017.2|13015.6|13018|13015.6|13018.2|13016|13017|13015.4|102
1762152600000|2025-11-03 06:50:00|13018.2|13015.8|13020.1|13018.5|13020.3|13018.7|13018|13015.8|96
1762152900000|2025-11-03 06:55:00|13020.2|13018.6|13018.9|13016.5|13021.3|13019.7|13018.4|13016.4|124
1762153200000|2025-11-03 07:00:00|13019|13016.6|13016.7|13015.1|13019.4|13017.8|13016.6|13015|224
1762153500000|2025-11-03 07:05:00|13016.8|13015.2|13016.6|13015|13018.1|13016.5|13016.3|13014.7|186
1762153800000|2025-11-03 07:10:00|13016.5|13014.9|13018.7|13016.3|13018.7|13016.8|13015.2|13013.6|186
1762154100000|2025-11-03 07:15:00|13018.8|13016.4|13017.6|13016|13018.9|13017.1|13017.3|13015.7|142
1762154400000|2025-11-03 07:20:00|13017.5|13015.9|13019.8|13018.2|13020|13018.4|13017.4|13015.8|145
1762154700000|2025-11-03 07:25:00|13019.9|13018.3|13020.3|13017.9|13020.3|13018.5|13019.3|13017.4|87
1762155000000|2025-11-03 07:30:00|13021|13019.4|13019.2|13017.6|13022.1|13020.1|13019.2|13017.6|166
1762155300000|2025-11-03 07:35:00|13019.1|13017.5|13017.8|13016.2|13019.2|13017.6|13017.3|13015.7|169
1762155600000|2025-11-03 07:40:00|13017.6|13016|13019.3|13017.7|13019.7|13018|13017.3|13015.7|163
1762155900000|2025-11-03 07:45:00|13019.4|13017.8|13021.2|13019.6|13021.8|13020.1|13019.4|13017.6|147
1762156200000|2025-11-03 07:50:00|13021.3|13019.7|13022.5|13020.9|13023.2|13021.6|13021.1|13019.5|139
1762156500000|2025-11-03 07:55:00|13022.4|13020.8|13019.9|13018.3|13023.3|13021.7|13019.3|13017.7|203
1762156800000|2025-11-03 08:00:00|13019.8|13018.2|13021.9|13020.3|13022.6|13021|13019.8|13018.2|227
1762157100000|2025-11-03 08:05:00|13022|13020.4|13023.7|13022.1|13023.7|13022.1|13021.3|13019.7|161
1762157400000|2025-11-03 08:10:00|13023.6|13022|13024|13022.4|13024.7|13023.1|13023|13021.4|154
1762157700000|2025-11-03 08:15:00|13024.1|13022.5|13025.2|13023.6|13025.7|13024.1|13024|13022.4|196
1762158000000|2025-11-03 08:20:00|13025.3|13023.7|13026.4|13024.8|13026.5|13024.9|13024.4|13022.8|159
1762158300000|2025-11-03 08:25:00|13026.3|13024.7|13030.9|13029.3|13031|13029.4|13025.9|13024.3|167
1762158600000|2025-11-03 08:30:00|13030.8|13029.2|13029.8|13028.2|13031.4|13029.8|13029|13027.4|206
1762158900000|2025-11-03 08:35:00|13029.5|13027.9|13033.5|13031.9|13033.5|13031.9|13029.5|13027.9|190
1762159200000|2025-11-03 08:40:00|13033.6|13032|13032.9|13031.3|13034.5|13032.9|13032.6|13030.8|141
1762159500000|2025-11-03 08:45:00|13032.8|13031.2|13035.9|13034.3|13036.4|13034.8|13032.4|13030.8|196
1762159800000|2025-11-03 08:50:00|13036|13034.4|13035.6|13034|13037.2|13035.1|13035.6|13034|162
1762160100000|2025-11-03 08:55:00|13035.7|13034.1|13033.3|13031.7|13036.4|13034.4|13032.7|13031.1|216
1762160400000|2025-11-03 09:00:00|13033.4|13031.8|13034.6|13032.2|13035.7|13033.7|13033.1|13031.3|208
1762160700000|2025-11-03 09:05:00|13034.8|13032.4|13031.9|13030.3|13034.8|13032.5|13031.8|13030.2|141
1762161000000|2025-11-03 09:10:00|13032.7|13030.4|13034|13032.4|13034|13032.4|13031.7|13029.8|145
1762161300000|2025-11-03 09:15:00|13034.2|13032.6|13032.3|13029.9|13035|13033.4|13031.3|13029.7|143
1762161600000|2025-11-03 09:20:00|13032.2|13029.8|13031.3|13029.7|13033.2|13030.9|13031.3|13029.4|137
1762161900000|2025-11-03 09:25:00|13031.2|13029.6|13030.4|13028.8|13032.2|13030.1|13030.4|13028.8|133
1762162200000|2025-11-03 09:30:00|13030.3|13028.7|13029.4|13027.8|13031.8|13029.7|13029.4|13027.8|150
1762162500000|2025-11-03 09:35:00|13029.5|13027.9|13030.5|13028.9|13031|13029.1|13029.3|13027.6|182
1762162800000|2025-11-03 09:40:00|13030.6|13029|13032.9|13031.3|13033.3|13031.3|13030.5|13028.8|149
1762163100000|2025-11-03 09:45:00|13033.1|13031.5|13034.3|13032.7|13035.4|13033.6|13032.9|13031.3|120
1762163400000|2025-11-03 09:50:00|13034.4|13032.8|13034.6|13033|13034.8|13033.2|13033.8|13032.2|135
1762163700000|2025-11-03 09:55:00|13034.7|13033.1|13035|13033.4|13035.6|13034|13034.5|13032.9|117
1762164000000|2025-11-03 10:00:00|13035.2|13033.6|13036.1|13034.5|13036.2|13034.6|13034.8|13032.9|182
1762164300000|2025-11-03 10:05:00|13036.2|13034.6|13038|13035.6|13038.4|13036.5|13036.2|13034.6|171
1762164600000|2025-11-03 10:10:00|13038.1|13035.7|13036.7|13034.3|13038.5|13036.1|13036.4|13034.3|135
1762164900000|2025-11-03 10:15:00|13037|13034.6|13037.9|13035.5|13038.1|13035.7|13036.6|13034.2|177
1762165200000|2025-11-03 10:20:00|13037.7|13036.1|13035.5|13033.9|13038.1|13036.2|13035.3|13033.7|134
1762165500000|2025-11-03 10:25:00|13035.4|13033.8|13034.3|13032.7|13035.5|13033.9|13033|13031.4|128
1762165800000|2025-11-03 10:30:00|13034.2|13032.6|13035|13033.4|13035.1|13033.5|13033.8|13032.2|159
1762166100000|2025-11-03 10:35:00|13035.1|13033.5|13034.7|13033.1|13035.5|13033.8|13033.9|13032.3|114
1762166400000|2025-11-03 10:40:00|13034.8|13033.2|13035|13033.4|13035.7|13034.1|13034.4|13032.8|101
1762166700000|2025-11-03 10:45:00|13034.8|13033.2|13036.3|13034.7|13036.3|13034.7|13034.8|13033.2|104
1762167000000|2025-11-03 10:50:00|13036.2|13034.6|13036.6|13035|13036.9|13035.3|13036|13034.4|83
1762167300000|2025-11-03 10:55:00|13036.7|13035.1|13039.5|13037.9|13039.7|13038.1|13036.5|13034.9|161
1762167600000|2025-11-03 11:00:00|13039.4|13037.8|13039.3|13037.7|13039.6|13038|13038.3|13036.7|144
1762167900000|2025-11-03 11:05:00|13039.2|13037.6|13037.6|13036|13039.4|13037.8|13037.5|13035.9|115
1762168200000|2025-11-03 11:10:00|13037.7|13036.1|13036.9|13035.3|13038.2|13036.1|13036.3|13034.7|117
1762168500000|2025-11-03 11:15:00|13036.8|13035.2|13036.6|13035|13037.2|13035.6|13036.3|13034.7|126
1762168800000|2025-11-03 11:20:00|13036.5|13034.9|13035.4|13033.8|13037.3|13035.7|13034.5|13032.9|190
1762169100000|2025-11-03 11:25:00|13035.3|13033.7|13035.7|13034.1|13036.2|13034.6|13034.9|13033.3|163
1762169400000|2025-11-03 11:30:00|13035.6|13034|13036.8|13034.4|13037.1|13034.7|13035.1|13033.3|153
1762169700000|2025-11-03 11:35:00|13036.7|13034.3|13037.1|13034.7|13037.3|13034.9|13035.8|13033.9|148
1762170000000|2025-11-03 11:40:00|13037.2|13034.8|13038.1|13035.7|13038.3|13035.9|13037|13034.6|118
1762170300000|2025-11-03 11:45:00|13038.2|13035.8|13037.3|13034.9|13038.8|13036.4|13037.2|13034.8|151
1762170600000|2025-11-03 11:50:00|13037.4|13035|13037.3|13035.7|13038.6|13036.4|13037.2|13034.9|80
1762170900000|2025-11-03 11:55:00|13037.4|13035.8|13037.4|13035.8|13037.9|13036.1|13037.1|13035.2|103
1762171200000|2025-11-03 12:00:00|13037.3|13035.7|13037.7|13036.1|13038.7|13036.7|13037.2|13035.3|96
1762171500000|2025-11-03 12:05:00|13037.8|13036.2|13037.4|13035.8|13038.6|13036.8|13037.2|13035.4|122
1762171800000|2025-11-03 12:10:00|13037.8|13035.4|13037.6|13035.2|13038.1|13035.7|13036.3|13034.4|92
1762172100000|2025-11-03 12:15:00|13037.5|13035.1|13036.2|13034.6|13037.9|13035.7|13036.2|13034.3|89
1762172400000|2025-11-03 12:20:00|13036.1|13034.5|13036.1|13034.5|13036.8|13035|13036.1|13034.1|142
1762172700000|2025-11-03 12:25:00|13036.2|13034.6|13036.2|13034.6|13036.4|13034.8|13035.3|13033.7|113
1762173000000|2025-11-03 12:30:00|13036.3|13034.7|13036.2|13034.6|13036.8|13035.1|13036|13034.1|118
1762173300000|2025-11-03 12:35:00|13036.1|13034.5|13034.3|13032.7|13036.7|13035.1|13034.3|13032.7|141
1762173600000|2025-11-03 12:40:00|13034.4|13032.8|13034.1|13032.5|13035.1|13033|13033.6|13032|138
1762173900000|2025-11-03 12:45:00|13034.2|13032.6|13033.7|13032.1|13035.1|13033.3|13033.4|13031.8|147
1762174200000|2025-11-03 12:50:00|13033.6|13032|13035|13032.6|13035.2|13033.4|13033.4|13031.5|165
1762174500000|2025-11-03 12:55:00|13035.1|13032.7|13037.2|13034.8|13037.2|13035|13034.8|13032.4|164
1762174800000|2025-11-03 13:00:00|13037.3|13034.9|13037.1|13035.5|13038.3|13036.4|13036.7|13034.9|244
1762175100000|2025-11-03 13:05:00|13037.2|13035.6|13040|13037.6|13040.6|13038.2|13037.2|13035.4|160
1762175400000|2025-11-03 13:10:00|13039.9|13037.5|13039.1|13036.7|13040.1|13038.1|13038.2|13036.3|159
1762175700000|2025-11-03 13:15:00|13039.2|13036.8|13039.1|13036.7|13039.3|13037.2|13038|13036.2|163
1762176000000|2025-11-03 13:20:00|13038.6|13036.2|13042.1|13039.7|13042.1|13040.4|13038.4|13036.2|154
1762176300000|2025-11-03 13:25:00|13042.2|13039.8|13043.1|13041.5|13044.1|13042.1|13041.8|13039.6|172
1762176600000|2025-11-03 13:30:00|13042.9|13041.3|13041.2|13039.6|13043.2|13041.4|13041.2|13039.6|169
1762176900000|2025-11-03 13:35:00|13041|13039.4|13041.1|13038.7|13041.3|13039.7|13039.4|13037.7|138
1762177200000|2025-11-03 13:40:00|13041|13038.6|13042.2|13039.8|13043|13041.1|13041|13038.6|140
1762177500000|2025-11-03 13:45:00|13042.1|13039.7|13042.8|13041.2|13043.9|13042.3|13041.8|13039.7|146
1762177800000|2025-11-03 13:50:00|13042.6|13041|13044|13042.4|13045.3|13043.7|13042.5|13040.9|149
1762178100000|2025-11-03 13:55:00|13044.1|13042.5|13043.2|13041.6|13045.5|13042.8|13043.1|13041.5|130
1762178400000|2025-11-03 14:00:00|13043.3|13041.7|13043.5|13041.9|13043.8|13042.2|13041.7|13040.1|276
1762178700000|2025-11-03 14:05:00|13043.7|13042.1|13043.7|13042.1|13044.3|13042.7|13042.2|13040.6|174
1762179000000|2025-11-03 14:10:00|13043.6|13042|13043.6|13042|13044.8|13043.2|13043.3|13041.7|170
1762179300000|2025-11-03 14:15:00|13043.3|13041.7|13044.4|13042.8|13044.6|13043|13043.3|13041.7|147
1762179600000|2025-11-03 14:20:00|13044.6|13043|13043.6|13041.2|13044.7|13043.1|13042.6|13041|189
1762179900000|2025-11-03 14:25:00|13043.5|13041.1|13045.4|13043.8|13045.4|13043.8|13042.4|13040.8|157
1762180200000|2025-11-03 14:30:00|13045.3|13043.7|13048.6|13046.2|13049.2|13046.8|13045.3|13043.7|224
1762180500000|2025-11-03 14:35:00|13048.7|13046.3|13047.3|13044.9|13048.7|13046.7|13046.6|13044.8|275
1762180800000|2025-11-03 14:40:00|13047.7|13045.3|13048.8|13045.8|13050|13047.5|13047.3|13045.2|177
1762181100000|2025-11-03 14:45:00|13048.2|13045.6|13048.5|13046.9|13049|13047.4|13047.6|13045.6|204
1762181400000|2025-11-03 14:50:00|13048.6|13047|13046.6|13045|13049.2|13047.6|13046.3|13044.3|288
1762181700000|2025-11-03 14:55:00|13046.8|13045.2|13046.9|13042.2|13046.9|13045.3|13044.9|13042|172
1762182000000|2025-11-03 15:00:00|13046.1|13039.5|13042.7|13041.1|13046.3|13041.6|13039.8|13037.8|379
1762182300000|2025-11-03 15:05:00|13042.6|13041|13043.5|13041.9|13045.8|13043.5|13040.6|13038.8|367
1762182600000|2025-11-03 15:10:00|13043.6|13042|13044.3|13042.7|13046.6|13044.8|13043.2|13041.6|210
1762182900000|2025-11-03 15:15:00|13044.4|13042.8|13044.3|13042.7|13046.2|13044.6|13044.3|13042.4|213
1762183200000|2025-11-03 15:20:00|13044.2|13042.6|13048.2|13045.8|13048.3|13046.2|13043.9|13041.8|257
1762183500000|2025-11-03 15:25:00|13048.3|13046.7|13052.6|13051|13053.6|13051.7|13047.8|13045.8|296
1762183800000|2025-11-03 15:30:00|13052.7|13051.1|13051.7|13050.1|13054.9|13053.3|13051.1|13049.5|194
1762184100000|2025-11-03 15:35:00|13051.6|13050|13053.3|13050.9|13055.6|13053.6|13051.1|13049.5|250
1762184400000|2025-11-03 15:40:00|13053.4|13051|13050.7|13049.1|13053.7|13052.1|13050.3|13048.7|175
1762184700000|2025-11-03 15:45:00|13050.6|13049|13050.1|13048.5|13052.1|13050|13050.1|13048.4|215
1762185000000|2025-11-03 15:50:00|13050.3|13048.7|13050.6|13049|13051.8|13050.2|13050.1|13048.5|211
1762185300000|2025-11-03 15:55:00|13050.7|13049.1|13050.4|13048.8|13051|13049.4|13049.7|13048.1|191
1762185600000|2025-11-03 16:00:00|13050.3|13048.7|13048.1|13046.5|13050.7|13049.1|13047.8|13046.2|205
1762185900000|2025-11-03 16:05:00|13048|13046.4|13047.5|13045.9|13048|13046.4|13045.4|13043.8|188
1762186200000|2025-11-03 16:10:00|13047.4|13045.8|13049.1|13047.5|13050.4|13048.8|13047.1|13045.5|198
1762186500000|2025-11-03 16:15:00|13049|13047.4|13049.1|13046.7|13050.9|13048.7|13048.7|13046.3|198
1762186800000|2025-11-03 16:20:00|13049.2|13046.8|13048.3|13045.9|13049.8|13047.4|13046.6|13045|184
1762187100000|2025-11-03 16:25:00|13048.4|13046|13048.3|13046.7|13048.8|13047|13047.7|13045.8|126
1762187400000|2025-11-03 16:30:00|13048.2|13046.6|13046.5|13044.1|13048.3|13046.7|13045.8|13044.1|232
1762187700000|2025-11-03 16:35:00|13046.6|13044.2|13046.5|13044.1|13047.5|13045.7|13045.9|13043.8|200
1762188000000|2025-11-03 16:40:00|13046|13044.4|13045|13043.4|13046.8|13045.2|13044.9|13043.3|133
1762188300000|2025-11-03 16:45:00|13045.1|13043.5|13045.2|13043.6|13046.2|13044|13045|13043|142
1762188600000|2025-11-03 16:50:00|13045.3|13043.7|13045.8|13044.2|13046.6|13044.6|13045|13043.1|200
1762188900000|2025-11-03 16:55:00|13045.9|13044.3|13045.4|13043.8|13046.1|13044.4|13044.6|13042.6|158
1762189200000|2025-11-03 17:00:00|13045.3|13043.7|13046|13044.4|13046.7|13045.1|13045.3|13043.7|130
1762189500000|2025-11-03 17:05:00|13046.1|13044.5|13046.1|13043.7|13046.4|13044.8|13045.3|13043.5|78
1762189800000|2025-11-03 17:10:00|13046.2|13043.8|13044|13042.4|13046.2|13043.8|13044|13042.4|71
1762190100000|2025-11-03 17:15:00|13044.2|13041.8|13041.3|13039.7|13044.4|13042.6|13040.6|13038.7|128
1762190400000|2025-11-03 17:20:00|13041.4|13039.8|13041|13039.4|13041.7|13040|13040.2|13038.3|135
1762190700000|2025-11-03 17:25:00|13040.9|13039.3|13043.2|13040.8|13043.3|13041.3|13040.9|13038.9|177
1762191000000|2025-11-03 17:30:00|13043.3|13040.9|13043.9|13042.3|13044.4|13042.7|13042.4|13040.5|146
1762191300000|2025-11-03 17:35:00|13044|13042.4|13044.7|13042.3|13044.9|13042.8|13043.8|13041.6|84
1762191600000|2025-11-03 17:40:00|13044.6|13042.2|13045.5|13043.1|13045.9|13043.5|13044.1|13041.7|123
1762191900000|2025-11-03 17:45:00|13045.4|13043|13046.1|13044.5|13046.9|13044.8|13045.3|13042.7|126
1762192200000|2025-11-03 17:50:00|13046|13044.4|13046.1|13043.7|13046.4|13044.7|13044.9|13043.3|117
1762192500000|2025-11-03 17:55:00|13046.2|13043.8|13046.5|13044.1|13046.7|13044.8|13045.7|13043.5|97
1762192800000|2025-11-03 18:00:00|13046.4|13044|13045.5|13043.1|13046.6|13044.5|13045.2|13042.9|116
1762193100000|2025-11-03 18:05:00|13045.3|13042.9|13045.6|13044|13045.9|13044.1|13044.2|13041.8|109
1762193400000|2025-11-03 18:10:00|13046.1|13043.7|13046.5|13044.9|13046.7|13044.9|13045.4|13043.6|98
1762193700000|2025-11-03 18:15:00|13046.6|13045|13047.6|13046|13048.5|13046.7|13046.5|13044.9|86
1762194000000|2025-11-03 18:20:00|13047.5|13045.9|13049.1|13047.5|13049.9|13048|13047.5|13045.6|123
1762194300000|2025-11-03 18:25:00|13049.2|13047.6|13049.5|13047.9|13050.8|13049.2|13048.8|13046.8|103
1762194600000|2025-11-03 18:30:00|13049.4|13047.8|13049.7|13047.3|13050.6|13048.6|13048.4|13046.1|134
1762194900000|2025-11-03 18:35:00|13049.6|13047.2|13049.1|13047.5|13050.1|13048.5|13048.4|13046.8|113
1762195200000|2025-11-03 18:40:00|13049.2|13047.6|13048.2|13046.6|13049.5|13047.9|13047.8|13046.2|113
1762195500000|2025-11-03 18:45:00|13048.3|13046.7|13049.1|13047.5|13049.3|13047.7|13048.3|13046.7|132
1762195800000|2025-11-03 18:50:00|13049.2|13047.6|13048.1|13046.5|13049.2|13047.6|13047.8|13046.2|136
1762196100000|2025-11-03 18:55:00|13048.3|13046.7|13048.3|13046.7|13049.1|13047.3|13047.7|13046.1|158
1762196400000|2025-11-03 19:00:00|13048.1|13046.5|13048.9|13047.3|13049.2|13047.6|13046.7|13045.1|144
1762196700000|2025-11-03 19:05:00|13049|13047.4|13049.3|13047.7|13049.8|13048.2|13048.8|13046.9|127
1762197000000|2025-11-03 19:10:00|13049.2|13047.6|13049.5|13047.1|13049.6|13048|13048.3|13046.5|117
1762197300000|2025-11-03 19:15:00|13049.4|13047|13050.1|13047.7|13050.2|13048|13048.8|13046.8|107
1762197600000|2025-11-03 19:20:00|13050|13047.6|13049.8|13047.4|13050.6|13048.8|13049.4|13047.3|138
1762197900000|2025-11-03 19:25:00|13049.4|13047.8|13049.8|13047.4|13049.8|13047.9|13048.3|13046.7|170
1762198200000|2025-11-03 19:30:00|13049.7|13047.3|13048.6|13047|13049.9|13048.2|13048.3|13046.7|159
1762198500000|2025-11-03 19:35:00|13048.3|13046.7|13049.1|13047.5|13049.9|13047.8|13048.3|13046.5|199
1762198800000|2025-11-03 19:40:00|13048.9|13047.3|13049|13047.4|13049.7|13047.9|13048.3|13046.4|177
1762199100000|2025-11-03 19:45:00|13048.8|13047.2|13048.7|13046.3|13049.2|13047.4|13047.9|13046.3|86
1762199400000|2025-11-03 19:50:00|13048.5|13046.1|13047.2|13045.6|13048.7|13046.7|13046.8|13045.2|129
1762199700000|2025-11-03 19:55:00|13047.3|13045.7|13048.2|13046.6|13049|13047.1|13047.2|13045.3|179
1762200000000|2025-11-03 20:00:00|13048.1|13046.5|13047.4|13045|13048.7|13046.9|13047.2|13044.8|66
1762200300000|2025-11-03 20:05:00|13047.1|13045.5|13047.9|13045.5|13048.2|13046.1|13047|13045.1|171
1762200600000|2025-11-03 20:10:00|13048|13045.6|13047.5|13045.1|13048.4|13046.1|13047.1|13044.8|131
1762200900000|2025-11-03 20:15:00|13047.4|13045|13047.5|13045.9|13048.2|13046|13047.1|13044.9|136
1762201200000|2025-11-03 20:20:00|13047.3|13045.7|13048.6|13047|13049|13047|13047.3|13044.8|175
1762201500000|2025-11-03 20:25:00|13048.3|13046.7|13049.3|13047.7|13050|13047.9|13048.3|13046.4|186
1762201800000|2025-11-03 20:30:00|13049.5|13047.9|13049.3|13047.7|13050.3|13048|13049.1|13047|181
1762202100000|2025-11-03 20:35:00|13049.4|13047.8|13050.1|13048.5|13050.3|13048.5|13049.2|13047.3|121
1762202400000|2025-11-03 20:40:00|13050|13048.4|13048.8|13046.4|13050.1|13048.5|13048.3|13046.2|74
1762202700000|2025-11-03 20:45:00|13048.7|13046.3|13048.8|13046.4|13049.2|13046.4|13048.1|13045.7|57
1762203000000|2025-11-03 20:50:00|13048.7|13046.3|13047.8|13045.4|13049|13046.5|13047.8|13045.3|70
1762203300000|2025-11-03 20:55:00|13047.9|13045.5|13048.7|13046.3|13049.2|13046.8|13047.9|13045.3|92
1762203600000|2025-11-03 21:00:00|13048.4|13046|13050|13047|13050.2|13047.7|13048.4|13046|135
1762203900000|2025-11-03 21:05:00|13049.7|13047.3|13049.8|13047.4|13050.3|13047.5|13049.3|13046.4|37
1762204200000|2025-11-03 21:10:00|13050.3|13046.8|13050.1|13047.1|13050.3|13047.4|13049.7|13046.8|24
1762204500000|2025-11-03 21:15:00|13050.2|13047|13051|13047.5|13051.1|13048.4|13050.2|13047|50
1762204800000|2025-11-03 21:20:00|13050.9|13047.3|13051.2|13047.6|13051.2|13048.3|13050.4|13047.2|45
1762205100000|2025-11-03 21:25:00|13051|13047.9|13052.1|13049|13052.3|13049.5|13050.8|13047.5|61
1762205400000|2025-11-03 21:30:00|13052|13048.2|13050|13047|13052.8|13049.4|13049.7|13045.1|54
1762205700000|2025-11-03 21:35:00|13050.1|13046.9|13051.7|13043.9|13051.8|13047.7|13048.8|13043.8|48
1762206000000|2025-11-03 21:40:00|13051.4|13044.1|13049.9|13043.5|13052.2|13045.4|13049.6|13043.5|63
1762206300000|2025-11-03 21:45:00|13049.8|13043.4|13052.2|13042.7|13052.3|13044.5|13048.4|13042.1|72
1762206600000|2025-11-03 21:50:00|13052.1|13042.6|13053.2|13043.7|13053.3|13046.6|13049.9|13042.6|70
1762206900000|2025-11-03 21:55:00|13053.3|13043.6|13055.3|13039.3|13057.2|13046.5|13050.6|13038.7|134
1762207200000|2025-11-03 22:00:00|13053.7|13037.7|13051.5|13035.5|13054.1|13038.1|13051.4|13035.4|8
1762207500000|2025-11-03 22:05:00|13051.9|13035.9|13051.8|13035.8|13052.5|13036.5|13050.9|13034.9|38
1762207800000|2025-11-03 22:10:00|13052.2|13036.2|13051.7|13035.7|13052.6|13036.6|13051.4|13035.4|49
1762208100000|2025-11-03 22:15:00|13051.8|13035.8|13051.6|13035.6|13052.3|13037.9|13050.7|13034.7|145
1762208400000|2025-11-03 22:20:00|13051.8|13035.8|13052.7|13039.9|13053.1|13040.5|13050.8|13035.5|139
1762208700000|2025-11-03 22:25:00|13052.6|13039.8|13054|13038.5|13054.3|13040.2|13052|13038.2|103
1762209000000|2025-11-03 22:30:00|13054.1|13038.2|13049|13035.4|13054.3|13038.3|13048.4|13033.5|215
1762209300000|2025-11-03 22:35:00|13049.6|13035.5|13048.9|13035.4|13049.6|13035.8|13047.9|13034.9|109
1762209600000|2025-11-03 22:40:00|13048.8|13035.5|13049.7|13035|13052.6|13036.6|13048|13033.9|96
1762209900000|2025-11-03 22:45:00|13049.4|13035.1|13049.2|13038.9|13050.4|13040.1|13048.6|13034.4|148
1762210200000|2025-11-03 22:50:00|13049.3|13038.8|13049.3|13038.9|13050.6|13039.1|13049.1|13038.4|60
1762210500000|2025-11-03 22:55:00|13047.8|13038.8|13049.8|13038.2|13051.1|13039.1|13047.8|13037.8|77
1762210800000|2025-11-03 23:00:00|13049.9|13034|13051.1|13039.1|13051.9|13040.1|13048.9|13033|292
1762211100000|2025-11-03 23:05:00|13051|13039.2|13051.2|13039|13052.9|13039.7|13049.8|13035.7|171
1762211400000|2025-11-03 23:10:00|13051.9|13038.8|13050.7|13042.6|13051.9|13042.7|13050.3|13038.3|72
1762211700000|2025-11-03 23:15:00|13050.2|13042.7|13050.6|13042.4|13050.8|13042.8|13050.2|13042.4|38
1762212000000|2025-11-03 23:20:00|13050.9|13042.8|13050.8|13042.8|13051|13042.9|13050|13042.5|78
1762212300000|2025-11-03 23:25:00|13050.2|13042.7|13050.4|13042.9|13051.2|13043.1|13049.8|13041.4|60
1762212600000|2025-11-03 23:30:00|13050.7|13043.3|13051|13046.4|13051.9|13046.4|13050.7|13043.3|119
1762212900000|2025-11-03 23:35:00|13050.9|13046.2|13051.5|13047.5|13051.6|13047.7|13050.3|13045.8|55
1762213200000|2025-11-03 23:40:00|13051.6|13047.1|13051.3|13047.3|13051.6|13047.7|13051.2|13047.1|109
1762213500000|2025-11-03 23:45:00|13051.2|13047.4|13051.5|13048.4|13051.7|13048.8|13049.8|13046.7|197
1762213800000|2025-11-03 23:50:00|13051.1|13048.7|13051.2|13048.8|13051.6|13048.9|13051|13048.4|102
1762214100000|2025-11-03 23:55:00|13051|13048.6|13051.4|13048.4|13051.5|13048.8|13050.6|13047.8|89
1762214400000|2025-11-04 00:00:00|13051.1|13048.7|13055.7|13053.3|13055.9|13053.5|13050.9|13048.5|172
1762214700000|2025-11-04 00:05:00|13055.8|13053.4|13058.5|13056.9|13062.2|13060.6|13055.8|13053.4|150
1762215000000|2025-11-04 00:10:00|13058.6|13057|13062.5|13060.1|13062.5|13060.1|13058.4|13056.5|160
1762215300000|2025-11-04 00:15:00|13062.2|13059.8|13063.8|13062.2|13065|13063.4|13061.7|13059.8|99
1762215600000|2025-11-04 00:20:00|13063.9|13062.3|13062.5|13060.9|13064.9|13062.9|13062.5|13060.9|80
1762215900000|2025-11-04 00:25:00|13062.6|13061|13063.1|13060.7|13063.6|13061.4|13062.6|13060.6|94
1762216200000|2025-11-04 00:30:00|13063.2|13060.8|13060|13058.4|13063.2|13061|13059.9|13058.3|154
1762216500000|2025-11-04 00:35:00|13060.1|13058.5|13061.1|13059.5|13062.2|13060.6|13059.3|13057.7|190
1762216800000|2025-11-04 00:40:00|13061.2|13059.6|13063.8|13061.4|13064|13061.6|13061|13059.4|165
1762217100000|2025-11-04 00:45:00|13063.9|13061.5|13063.6|13061.2|13064|13061.6|13062.7|13060.3|166
1762217400000|2025-11-04 00:50:00|13063.7|13061.3|13061.2|13059.6|13063.7|13061.3|13060.3|13058.3|222
1762217700000|2025-11-04 00:55:00|13061.1|13059.5|13061.5|13059.9|13062.6|13060.9|13061.1|13059.2|181
1762218000000|2025-11-04 01:00:00|13061.4|13059.8|13061.9|13060.3|13063.5|13061.9|13061.3|13059.7|192
1762218300000|2025-11-04 01:05:00|13062|13060.4|13063.9|13061.5|13064.1|13062|13061.4|13059.5|154
1762218600000|2025-11-04 01:10:00|13064|13061.6|13061|13059.4|13064.1|13061.7|13060.9|13058.8|198
1762218900000|2025-11-04 01:15:00|13061.1|13059.5|13059.8|13058.2|13061.7|13060.1|13059.5|13057.7|168
1762219200000|2025-11-04 01:20:00|13059.7|13058.1|13062.5|13060.9|13063|13061|13059.4|13057.8|143
1762219500000|2025-11-04 01:25:00|13062.4|13060.8|13066.3|13064.7|13068.2|13066|13061.5|13059.9|219
1762219800000|2025-11-04 01:30:00|13066.4|13064.8|13066.4|13064.8|13067.5|13065.8|13065.7|13064|185
1762220100000|2025-11-04 01:35:00|13066.8|13065.2|13063.4|13061.8|13067.5|13065.4|13063|13061.4|166
1762220400000|2025-11-04 01:40:00|13063.5|13061.9|13058.4|13056.8|13063.8|13061.9|13058.3|13056.7|164
1762220700000|2025-11-04 01:45:00|13058.7|13057.1|13057.8|13055.4|13059.4|13057.8|13057.3|13055|175
1762221000000|2025-11-04 01:50:00|13057.9|13055.5|13058.7|13057.1|13059.5|13057.9|13057.4|13055.4|169
1762221300000|2025-11-04 01:55:00|13058.6|13057|13060.1|13058.5|13061.2|13059.6|13058.6|13056.9|126
1762221600000|2025-11-04 02:00:00|13060.2|13058.6|13063.1|13061.5|13063.8|13062.2|13060.2|13058.6|191
1762221900000|2025-11-04 02:05:00|13063.2|13061.6|13062.1|13060.5|13063.5|13061.9|13061|13059.4|138
1762222200000|2025-11-04 02:10:00|13062.3|13060.7|13062.8|13060.4|13063|13061.2|13061.6|13059.7|127
1762222500000|2025-11-04 02:15:00|13062.4|13060.8|13062.8|13061.2|13063.1|13061.3|13061.9|13060.1|133
1762222800000|2025-11-04 02:20:00|13062.9|13061.3|13063.6|13061.2|13064.3|13062.7|13062.7|13060.7|112
1762223100000|2025-11-04 02:25:00|13063.2|13060.6|13062.2|13060.6|13063.2|13061.6|13062.2|13060.3|69
1762223400000|2025-11-04 02:30:00|13062.3|13060.7|13060|13058.4|13062.3|13060.7|13060|13058.4|108
1762223700000|2025-11-04 02:35:00|13059.9|13058.3|13060.2|13058.6|13060.5|13058.9|13058.5|13056.5|144
1762224000000|2025-11-04 02:40:00|13060.3|13058.7|13061.2|13059.6|13061.7|13060.1|13060.2|13058.6|83
1762224300000|2025-11-04 02:45:00|13061.1|13059.5|13058.2|13055.8|13061.3|13059.7|13057.4|13055.8|175
1762224600000|2025-11-04 02:50:00|13058.1|13055.7|13057.1|13055.5|13058.4|13056|13056.6|13054.5|106
1762224900000|2025-11-04 02:55:00|13057.2|13055.6|13054.9|13053.3|13057.2|13055.6|13054.4|13052.3|154
1762225200000|2025-11-04 03:00:00|13054.8|13053.2|13053.5|13051.9|13054.8|13053.2|13053.1|13051.5|132
1762225500000|2025-11-04 03:05:00|13053.6|13052|13053.8|13052.2|13054.1|13052.4|13053.1|13051.5|77
1762225800000|2025-11-04 03:10:00|13053.9|13052.3|13050.5|13048.9|13053.9|13052.3|13050.4|13048.8|151
1762226100000|2025-11-04 03:15:00|13050.6|13049|13048.5|13046.9|13050.6|13049|13048.2|13046.2|130
1762226400000|2025-11-04 03:20:00|13048.4|13046.8|13048.1|13045.7|13049|13047|13047.5|13045.7|153
1762226700000|2025-11-04 03:25:00|13047.8|13046.2|13046|13044.4|13048.4|13046.4|13045.7|13044.1|162
1762227000000|2025-11-04 03:30:00|13046.1|13044.5|13048.6|13047|13050.3|13048.6|13046|13044.4|270
1762227300000|2025-11-04 03:35:00|13048.4|13046.8|13049.1|13047.5|13050.7|13049.1|13048.3|13046.7|223
1762227600000|2025-11-04 03:40:00|13049.3|13047.7|13050|13048.4|13050.4|13048.8|13049.1|13047.5|166
1762227900000|2025-11-04 03:45:00|13049.9|13048.3|13050.2|13048.6|13050.5|13048.9|13048.8|13047.1|139
1762228200000|2025-11-04 03:50:00|13050.5|13048.9|13051.3|13049.7|13051.3|13049.7|13049.6|13048|159
1762228500000|2025-11-04 03:55:00|13051.2|13049.6|13050.4|13048.8|13051.5|13049.7|13049.7|13047.9|108
1762228800000|2025-11-04 04:00:00|13050.3|13048.7|13053.3|13051.7|13053.6|13051.8|13050.3|13048.6|147
1762229100000|2025-11-04 04:05:00|13053.4|13051.8|13052.4|13050.8|13054.1|13052|13052.4|13050.8|108
1762229400000|2025-11-04 04:10:00|13052.5|13050.9|13054.1|13051.7|13054.3|13052.7|13052.5|13050.6|146
1762229700000|2025-11-04 04:15:00|13054.2|13051.8|13052.2|13050.6|13054.2|13051.9|13052.2|13050.4|105
1762230000000|2025-11-04 04:20:00|13051.8|13050.2|13052.5|13050.9|13052.7|13051.1|13051.3|13049.7|96
1762230300000|2025-11-04 04:25:00|13053|13050.6|13052.3|13050.7|13053.1|13051.1|13051.7|13050.1|118
1762230600000|2025-11-04 04:30:00|13052.1|13050.5|13050|13048.4|13052.3|13050.7|13049.2|13047.6|169
1762230900000|2025-11-04 04:35:00|13049.9|13048.3|13048.8|13047.2|13050.2|13048.6|13048.4|13046.8|144
1762231200000|2025-11-04 04:40:00|13049|13047.4|13049.3|13047.7|13049.5|13047.8|13047.9|13046.3|97
1762231500000|2025-11-04 04:45:00|13049.2|13047.6|13052.1|13050.5|13052.1|13050.5|13049.2|13047|134
1762231800000|2025-11-04 04:50:00|13052|13050.4|13051.5|13049.9|13052.4|13050.8|13051.3|13049.7|164
1762232100000|2025-11-04 04:55:00|13051.6|13050|13054.4|13052.8|13054.4|13052.8|13051.3|13049.3|152
1762232400000|2025-11-04 05:00:00|13054.3|13052.7|13054|13052.4|13055.4|13053.8|13053.7|13051.8|182
1762232700000|2025-11-04 05:05:00|13054.1|13052.5|13054.6|13053|13054.8|13053.2|13054|13051.9|117
1762233000000|2025-11-04 05:10:00|13054.9|13052.5|13054|13052.4|13055|13052.8|13053.8|13052.2|90
1762233300000|2025-11-04 05:15:00|13053.9|13052.3|13053.6|13052|13054.3|13052.7|13053.3|13051.6|156
1762233600000|2025-11-04 05:20:00|13053.4|13051.8|13054.5|13052.9|13055.7|13054|13053.3|13051.7|128
1762233900000|2025-11-04 05:25:00|13054.6|13053|13053.3|13051.7|13054.6|13053|13053.2|13051.1|89
1762234200000|2025-11-04 05:30:00|13053.4|13051.8|13050.8|13049.2|13053.5|13051.9|13050.3|13048.7|146
1762234500000|2025-11-04 05:35:00|13050.7|13049.1|13051.6|13050|13052.3|13050.7|13050.2|13048.6|179
1762234800000|2025-11-04 05:40:00|13051.7|13050.1|13052.8|13051.2|13053|13051.4|13051.1|13049.5|173
1762235100000|2025-11-04 05:45:00|13052.9|13051.3|13051|13049.4|13053|13051.4|13050.7|13048.8|176
1762235400000|2025-11-04 05:50:00|13050.9|13049.3|13050.1|13048.5|13051.8|13050.2|13050|13048.4|160
1762235700000|2025-11-04 05:55:00|13050|13048.4|13052.2|13050.6|13053.2|13051.6|13049.4|13047.8|193
1762236000000|2025-11-04 06:00:00|13052.1|13050.5|13051.7|13049.3|13052.7|13051|13051.3|13049.3|195
1762236300000|2025-11-04 06:05:00|13051.8|13049.4|13050.9|13049.3|13051.8|13050.2|13050.1|13048|159
1762236600000|2025-11-04 06:10:00|13051|13049.4|13049|13046.6|13051.6|13049.6|13048.7|13046.3|202
1762236900000|2025-11-04 06:15:00|13049.2|13046.8|13049.1|13047.5|13049.3|13047.7|13048.2|13046.3|226
1762237200000|2025-11-04 06:20:00|13049.2|13047.6|13046.7|13045.1|13049.2|13047.6|13046.1|13044.3|215
1762237500000|2025-11-04 06:25:00|13046.8|13045.2|13046.1|13044.5|13047.3|13045.7|13046.1|13044.3|173
1762237800000|2025-11-04 06:30:00|13045.6|13044|13046.5|13044.9|13047.3|13045.7|13044.9|13043.3|195
1762238100000|2025-11-04 06:35:00|13046.6|13045|13046.2|13044.6|13046.8|13045.2|13046|13044.4|169
1762238400000|2025-11-04 06:40:00|13046.1|13044.5|13043.8|13042.2|13046.1|13044.5|13043.7|13042.1|172
1762238700000|2025-11-04 06:45:00|13043.9|13042.3|13043.3|13041.7|13044.4|13042.8|13042.2|13040.6|165
1762239000000|2025-11-04 06:50:00|13043.4|13041.8|13044.3|13042.7|13044.9|13043.1|13043.3|13041.5|144
1762239300000|2025-11-04 06:55:00|13044.4|13042.8|13045|13042.6|13046|13044|13044.2|13042.4|113
1762239600000|2025-11-04 07:00:00|13045.1|13042.7|13045.3|13043.7|13046.5|13044.9|13043.3|13041.7|190
1762239900000|2025-11-04 07:05:00|13045.4|13043.8|13043.3|13041.7|13045.4|13043.8|13042|13040.4|220
1762240200000|2025-11-04 07:10:00|13043.4|13041.8|13042.7|13041.1|13043.6|13042|13041.4|13039.8|184
1762240500000|2025-11-04 07:15:00|13042.6|13041|13041.6|13040|13043.6|13042|13041.5|13039.9|168
1762240800000|2025-11-04 07:20:00|13041.5|13039.9|13040.3|13038.7|13042.4|13040.8|13039.7|13037.7|222
1762241100000|2025-11-04 07:25:00|13040.8|13039.2|13040.3|13038.7|13041.4|13039.8|13039.6|13037.2|139
1762241400000|2025-11-04 07:30:00|13040.4|13038.8|13039.2|13037.6|13040.4|13038.8|13038.8|13037.2|85
1762241700000|2025-11-04 07:35:00|13039.1|13037.5|13040.1|13038.5|13041.2|13039.6|13038.9|13037.3|157
1762242000000|2025-11-04 07:40:00|13040.3|13038.7|13039.9|13037.5|13040.7|13038.8|13038.1|13036.5|172
1762242300000|2025-11-04 07:45:00|13040|13037.6|13040|13038.4|13040.5|13038.4|13038.9|13036.8|176
1762242600000|2025-11-04 07:50:00|13039.9|13038.3|13043.4|13041.8|13043.6|13042|13039.8|13038.2|181
1762242900000|2025-11-04 07:55:00|13043.3|13041.7|13044.5|13042.9|13045.2|13043.6|13043.2|13041.6|221
1762243200000|2025-11-04 08:00:00|13044.4|13042.8|13044.3|13042.7|13045.1|13043.5|13041.9|13040.3|232
1762243500000|2025-11-04 08:05:00|13044.2|13042.6|13045.3|13043.7|13046.7|13045.1|13043.9|13042.3|255
1762243800000|2025-11-04 08:10:00|13045.4|13043.8|13045|13043.4|13046.3|13044.7|13044.6|13043|225
1762244100000|2025-11-04 08:15:00|13044.9|13043.3|13043|13041.4|13045|13043.4|13042.1|13040.5|186
1762244400000|2025-11-04 08:20:00|13042.9|13041.3|13041.3|13039.7|13043.2|13041.6|13040.9|13039.3|265
1762244700000|2025-11-04 08:25:00|13041.4|13039.8|13044.5|13042.9|13045.3|13043.7|13041.4|13039.8|241
1762245000000|2025-11-04 08:30:00|13044.3|13042.7|13046|13044.4|13047.7|13046.1|13044.2|13042.2|211
1762245300000|2025-11-04 08:35:00|13045.9|13044.3|13049|13047.4|13049.1|13047.5|13045.3|13043.7|226
1762245600000|2025-11-04 08:40:00|13048.9|13047.3|13048.5|13046.1|13048.9|13047.3|13046.9|13045.1|161
1762245900000|2025-11-04 08:45:00|13048.4|13046|13049.3|13047.7|13050.6|13048.7|13048|13045.6|172
1762246200000|2025-11-04 08:50:00|13049.4|13046.9|13051.2|13049.6|13051.9|13050.3|13049.2|13046.9|211
1762246500000|2025-11-04 08:55:00|13051.4|13049.8|13051.8|13050.2|13051.9|13050.3|13050.3|13048.7|171
1762246800000|2025-11-04 09:00:00|13051.7|13050.1|13051.1|13049.5|13051.9|13050.3|13050.5|13048.9|254
1762247100000|2025-11-04 09:05:00|13050.8|13049.2|13050.3|13048.7|13051.3|13049.7|13049.3|13047.6|181
1762247400000|2025-11-04 09:10:00|13050.2|13048.6|13051.2|13049.6|13051.4|13049.8|13049.8|13048.2|176
1762247700000|2025-11-04 09:15:00|13051.3|13049.7|13053.1|13050.7|13053.3|13051.1|13050.3|13048.5|189
1762248000000|2025-11-04 09:20:00|13053|13050.6|13055.2|13053.6|13056.7|13054.6|13052.3|13050.3|174
1762248300000|2025-11-04 09:25:00|13055.1|13053.5|13053.9|13052.3|13055.2|13053.6|13053.3|13051.6|176
1762248600000|2025-11-04 09:30:00|13053.8|13052.2|13051.3|13049.7|13054|13052.4|13051.2|13049.6|184
1762248900000|2025-11-04 09:35:00|13051.4|13049.8|13051.2|13049.6|13052.2|13050.6|13051|13049.3|137
1762249200000|2025-11-04 09:40:00|13051.3|13049.7|13052.4|13050.8|13052.4|13050.8|13051.2|13049.6|128
1762249500000|2025-11-04 09:45:00|13052.3|13050.7|13053.3|13051.7|13054.4|13052.8|13051.9|13050.3|151
1762249800000|2025-11-04 09:50:00|13053.2|13051.6|13055.7|13054.1|13055.9|13054.3|13052.9|13051.3|183
1762250100000|2025-11-04 09:55:00|13055.8|13054.2|13056|13054.4|13056.9|13055.3|13055.5|13053.9|163
1762250400000|2025-11-04 10:00:00|13056.2|13054.6|13051.8|13049.4|13056.7|13055.1|13051.3|13049.3|184
1762250700000|2025-11-04 10:05:00|13051.7|13049.3|13051.3|13049.7|13052.8|13050.8|13050.5|13048.9|211
1762251000000|2025-11-04 10:10:00|13051.4|13049.8|13050.2|13048.6|13051.8|13050.2|13049.9|13048.3|143
1762251300000|2025-11-04 10:15:00|13050.3|13048.7|13052.6|13051|13053.1|13051.2|13050.3|13048.4|157
1762251600000|2025-11-04 10:20:00|13052.5|13050.9|13052.9|13051.3|13054.1|13052.1|13051.9|13050.3|218
1762251900000|2025-11-04 10:25:00|13053|13051.4|13052|13050.4|13053.2|13051.6|13051.7|13050.1|123
1762252200000|2025-11-04 10:30:00|13052.1|13050.5|13051.4|13049.8|13053.4|13051.8|13051.1|13049.5|194
1762252500000|2025-11-04 10:35:00|13051.3|13049.7|13050.4|13048.8|13051.4|13049.8|13050.1|13048.5|252
1762252800000|2025-11-04 10:40:00|13050.5|13048.9|13049.7|13048.1|13051.2|13049.1|13049.2|13047.6|259
1762253100000|2025-11-04 10:45:00|13049.6|13048|13051.3|13049.7|13051.5|13049.9|13049.6|13048|136
1762253400000|2025-11-04 10:50:00|13051.4|13049.8|13052.6|13051|13052.6|13051|13051|13049.4|146
1762253700000|2025-11-04 10:55:00|13052.5|13050.9|13054.3|13052.7|13055.2|13053.4|13052.4|13050.8|122
1762254000000|2025-11-04 11:00:00|13054.4|13052.8|13054.2|13052.6|13055.1|13053.2|13053.3|13051.7|201
1762254300000|2025-11-04 11:05:00|13054.3|13052.7|13055.1|13053.5|13055.2|13053.6|13053.5|13051.9|155
1762254600000|2025-11-04 11:10:00|13055.2|13053.6|13054.5|13052.9|13055.3|13053.7|13053.8|13051.9|170
1762254900000|2025-11-04 11:15:00|13054.4|13052.8|13054.5|13052.9|13055.5|13053.9|13054.3|13052.6|134
1762255200000|2025-11-04 11:20:00|13054.7|13053.1|13054.4|13052.8|13055.2|13053.5|13054|13051.8|124
1762255500000|2025-11-04 11:25:00|13054.3|13052.7|13053.6|13052|13054.7|13053.1|13053.3|13051.5|166
1762255800000|2025-11-04 11:30:00|13053.5|13051.9|13051.4|13049.8|13054.4|13052.6|13051.1|13049.5|194
1762256100000|2025-11-04 11:35:00|13051.5|13049.9|13054.6|13052.2|13054.7|13052.9|13051.5|13049.9|145
1762256400000|2025-11-04 11:40:00|13054.7|13052.3|13054.7|13053.1|13055.4|13053.8|13053.9|13051.9|138
1762256700000|2025-11-04 11:45:00|13054.6|13053|13054.6|13053|13055.4|13053.8|13054.5|13052.5|122
1762257000000|2025-11-04 11:50:00|13054.7|13053.1|13058.8|13057.2|13058.8|13057.2|13054.5|13052.5|202
1762257300000|2025-11-04 11:55:00|13059.7|13058.1|13061.2|13059.6|13061.5|13059.9|13059.2|13057.6|162
1762257600000|2025-11-04 12:00:00|13061.1|13059.5|13062.2|13060.6|13062.2|13060.6|13059.9|13058.3|213
1762257900000|2025-11-04 12:05:00|13062.1|13060.5|13064.3|13062.7|13064.3|13062.7|13061.9|13060.3|183
1762258200000|2025-11-04 12:10:00|13064.2|13062.6|13064.3|13061.9|13065.4|13063.2|13062.8|13061.2|170
1762258500000|2025-11-04 12:15:00|13064.4|13062|13064.3|13061.9|13064.7|13062.8|13063.1|13061.5|116
1762258800000|2025-11-04 12:20:00|13064.2|13061.8|13067|13065.4|13067.8|13065.7|13064.2|13061.8|179
1762259100000|2025-11-04 12:25:00|13067.1|13065.5|13067.6|13065.2|13067.9|13065.7|13066.6|13064.4|218
1762259400000|2025-11-04 12:30:00|13067.7|13065.3|13070.1|13068.5|13070.7|13068.8|13067.6|13065.2|190
1762259700000|2025-11-04 12:35:00|13070.2|13068.6|13069.8|13067.4|13070.6|13068.7|13068.7|13067.1|187
1762260000000|2025-11-04 12:40:00|13069.7|13067.3|13068.5|13066.9|13069.9|13068.3|13068.3|13066.3|113
1762260300000|2025-11-04 12:45:00|13068.6|13067|13068.8|13067.2|13069.3|13067.7|13068.1|13066.5|136
1762260600000|2025-11-04 12:50:00|13068.9|13067.3|13067.8|13066.2|13069.3|13067.6|13067.1|13065.1|97
1762260900000|2025-11-04 12:55:00|13067.7|13066.1|13065.8|13064.2|13067.7|13066.1|13065.7|13064.1|131
1762261200000|2025-11-04 13:00:00|13065.7|13064.1|13063.7|13062.1|13065.7|13064.1|13063|13061.4|254
1762261500000|2025-11-04 13:05:00|13063.6|13062|13065.1|13063.5|13065.2|13063.6|13063.4|13061.8|215
1762261800000|2025-11-04 13:10:00|13065|13063.4|13065.6|13064|13065.6|13064|13064|13062.4|150
1762262100000|2025-11-04 13:15:00|13065.5|13063.9|13065.1|13062.7|13066.2|13064.6|13064.4|13062.7|181
1762262400000|2025-11-04 13:20:00|13064.4|13062.8|13065.5|13063.9|13066.5|13064.9|13064.3|13062.7|177
1762262700000|2025-11-04 13:25:00|13065.6|13064|13065.7|13064.1|13066.3|13064.3|13065.2|13063.6|123
1762263000000|2025-11-04 13:30:00|13065.8|13064.2|13065.9|13064.3|13066.7|13064.7|13064.8|13063.2|136
1762263300000|2025-11-04 13:35:00|13066.3|13064.7|13065.7|13064.1|13067.3|13065.7|13065.5|13063.9|198
1762263600000|2025-11-04 13:40:00|13065.6|13064|13064.9|13063.3|13065.9|13064.3|13064.7|13063.1|160
1762263900000|2025-11-04 13:45:00|13065.2|13062.8|13065|13062.6|13065.6|13064|13064.3|13062.5|180
1762264200000|2025-11-04 13:50:00|13065.1|13062.7|13064.1|13062.5|13065.7|13063.9|13064.1|13062.4|171
1762264500000|2025-11-04 13:55:00|13064.2|13062.6|13066.7|13065.1|13067.2|13065.3|13064.2|13062.4|163
1762264800000|2025-11-04 14:00:00|13066.8|13065.2|13069.3|13067.7|13069.4|13067.8|13066.1|13064.5|216
1762265100000|2025-11-04 14:05:00|13069.4|13067.8|13070|13068.4|13070.5|13068.9|13068.9|13067.3|139
1762265400000|2025-11-04 14:10:00|13069.9|13068.3|13072.4|13070|13073.4|13071.8|13069.7|13068.1|180
1762265700000|2025-11-04 14:15:00|13072.5|13070.1|13072.7|13070.3|13073|13071.1|13070.9|13068.7|173
1762266000000|2025-11-04 14:20:00|13072.8|13070.4|13073|13071.4|13073.4|13071.8|13071.8|13069.6|159
1762266300000|2025-11-04 14:25:00|13073.1|13071.5|13074.4|13072.8|13074.5|13072.9|13072.9|13071.1|138
1762266600000|2025-11-04 14:30:00|13074.5|13072.9|13076.8|13075.2|13077.4|13075.8|13074|13072.4|189
1762266900000|2025-11-04 14:35:00|13076.9|13075.3|13079.3|13077.7|13079.7|13077.8|13076.8|13075.2|186
1762267200000|2025-11-04 14:40:00|13079|13077.4|13075.7|13074.1|13080.7|13078.8|13075.3|13073.7|205
1762267500000|2025-11-04 14:45:00|13075.8|13074.2|13076.3|13074.7|13077.5|13075.2|13075.2|13073.6|290
1762267800000|2025-11-04 14:50:00|13076.5|13074.9|13072.7|13070.3|13076.5|13074.9|13072.3|13070.3|233
1762268100000|2025-11-04 14:55:00|13072.8|13070.4|13073.3|13070.9|13074.1|13072.1|13071.5|13069.9|192
1762268400000|2025-11-04 15:00:00|13073.6|13070.6|13076.4|13074.8|13076.6|13075|13073.2|13070.5|193
1762268700000|2025-11-04 15:05:00|13076.3|13074.7|13072.8|13071.2|13078.1|13076.1|13072.7|13071.1|213
1762269000000|2025-11-04 15:10:00|13072.9|13071.3|13075.1|13073.5|13075.4|13073.8|13072.6|13071|196
1762269300000|2025-11-04 15:15:00|13075|13073.4|13073.3|13071.7|13075.3|13073.7|13073.3|13071.7|173
1762269600000|2025-11-04 15:20:00|13073.4|13071.8|13073.7|13072.1|13074.5|13072.4|13072.3|13070.7|254
1762269900000|2025-11-04 15:25:00|13073.8|13072.2|13073.6|13072|13074.7|13072.3|13073.3|13071.4|223
1762270200000|2025-11-04 15:30:00|13073.4|13071.8|13070.1|13068.5|13074|13071.8|13069.9|13068.3|250
1762270500000|2025-11-04 15:35:00|13070.2|13068.6|13067|13065.4|13070.2|13068.6|13066.8|13065.2|199
1762270800000|2025-11-04 15:40:00|13067.1|13065.5|13068|13066.4|13068.7|13066.9|13066.6|13064.8|182
1762271100000|2025-11-04 15:45:00|13067.9|13066.3|13068.8|13067.2|13070.4|13068.7|13067.9|13066.3|217
1762271400000|2025-11-04 15:50:00|13068.7|13067.1|13069.2|13067.6|13069.5|13067.9|13068.5|13066.6|127
1762271700000|2025-11-04 15:55:00|13069.3|13067.7|13069.3|13067.7|13069.4|13067.8|13068.1|13066.5|141
1762272000000|2025-11-04 16:00:00|13068.7|13067.1|13069.2|13067.6|13069.4|13067.8|13067.9|13066.3|131
1762272300000|2025-11-04 16:05:00|13069|13067.4|13069.5|13067.9|13069.6|13068|13067.8|13066.2|136
1762272600000|2025-11-04 16:10:00|13069.6|13068|13068.3|13066.7|13069.6|13068|13067.8|13066.2|148
1762272900000|2025-11-04 16:15:00|13067.8|13066.2|13066.7|13065.1|13067.9|13066.3|13065.8|13064.2|165
1762273200000|2025-11-04 16:20:00|13066.6|13065|13068.4|13066.8|13069.2|13067|13066.6|13065|162
1762273500000|2025-11-04 16:25:00|13068.5|13066.9|13068.2|13065.8|13069.3|13067.7|13067.8|13065.4|171
1762273800000|2025-11-04 16:30:00|13068.4|13066|13068.9|13066.5|13069.4|13067.8|13067.4|13065.4|164
1762274100000|2025-11-04 16:35:00|13069|13066.6|13067.8|13066.2|13069|13066.9|13067.2|13065.6|142
1762274400000|2025-11-04 16:40:00|13067.7|13066.1|13068.4|13066.8|13069.4|13067.8|13067.7|13066.1|215
1762274700000|2025-11-04 16:45:00|13068.3|13066.7|13069.5|13067.9|13069.9|13068|13068.3|13066.4|142
1762275000000|2025-11-04 16:50:00|13069.4|13067.8|13069.3|13067.7|13070.7|13068.9|13069.3|13067.5|157
1762275300000|2025-11-04 16:55:00|13069.4|13067.8|13069.1|13067.5|13070.2|13068.5|13068.8|13066.8|195
1762275600000|2025-11-04 17:00:00|13069|13067.4|13068.4|13066.8|13069.5|13067.7|13068.2|13066.4|148
1762275900000|2025-11-04 17:05:00|13068.5|13066.9|13070.9|13069.3|13071.7|13070.1|13068.4|13066.8|147
1762276200000|2025-11-04 17:10:00|13070.8|13069.2|13071.5|13069.9|13071.5|13069.9|13070.6|13068.9|94
1762276500000|2025-11-04 17:15:00|13071.6|13070|13073|13070.6|13073.1|13071.1|13071.4|13069.8|161
1762276800000|2025-11-04 17:20:00|13073.1|13070.7|13072.9|13070.5|13073.2|13071.1|13072.5|13070.2|90
1762277100000|2025-11-04 17:25:00|13073|13070.6|13073.3|13070.9|13073.7|13071.6|13072.6|13070.4|85
1762277400000|2025-11-04 17:30:00|13073.2|13070.8|13073.1|13071.5|13074.2|13071.9|13072.8|13070.8|153
1762277700000|2025-11-04 17:35:00|13073.2|13071.6|13074.2|13071.8|13074.4|13072|13072.8|13070.9|156
1762278000000|2025-11-04 17:40:00|13074.3|13071.9|13075.9|13073.5|13075.9|13073.9|13074.1|13071.9|150
1762278300000|2025-11-04 17:45:00|13076.1|13073.7|13075.5|13073.9|13076.1|13074|13074.1|13072.4|208
1762278600000|2025-11-04 17:50:00|13075.4|13073.8|13075.5|13073.9|13076.4|13074|13074.7|13072.8|163
1762278900000|2025-11-04 17:55:00|13076.2|13073.8|13076.6|13074.2|13077.1|13074.7|13076|13073.6|108
1762279200000|2025-11-04 18:00:00|13076.7|13074.3|13077.2|13074.8|13077.4|13075|13076.6|13074.2|159
1762279500000|2025-11-04 18:05:00|13077.3|13074.9|13078|13075.6|13078.3|13075.9|13077|13074.6|150
1762279800000|2025-11-04 18:10:00|13077.9|13075.5|13078.3|13075.9|13078.8|13076.4|13077.8|13075.4|107
1762280100000|2025-11-04 18:15:00|13078.2|13075.8|13078.3|13075.9|13078.4|13076|13077.9|13075.5|61
1762280400000|2025-11-04 18:20:00|13078.4|13076|13076.8|13075.2|13078.4|13076|13076.1|13073.8|141
1762280700000|2025-11-04 18:25:00|13076.9|13075.3|13077.6|13076|13078.3|13076.7|13076.7|13075.1|101
1762281000000|2025-11-04 18:30:00|13077.5|13075.9|13077.7|13076.1|13078.1|13076.2|13076.8|13075.2|121
1762281300000|2025-11-04 18:35:00|13077.8|13076.2|13078.3|13075.9|13078.4|13076.4|13076.8|13074.9|169
1762281600000|2025-11-04 18:40:00|13078.4|13076|13075.2|13073.6|13078.6|13076.7|13075.2|13073.4|156
1762281900000|2025-11-04 18:45:00|13075.3|13073.7|13076.3|13074.7|13076.8|13074.8|13074.9|13072.9|184
1762282200000|2025-11-04 18:50:00|13076.2|13074.6|13076.9|13075.3|13077.9|13076.1|13076|13074|143
1762282500000|2025-11-04 18:55:00|13077|13075.4|13076.8|13075.2|13077.3|13075.5|13076.4|13074.8|120
1762282800000|2025-11-04 19:00:00|13076.9|13075.3|13076.3|13073.9|13077.5|13075.9|13076.2|13073.8|210
1762283100000|2025-11-04 19:05:00|13076.7|13074.3|13076.9|13074.5|13077.2|13074.8|13076.2|13073.8|133
1762283400000|2025-11-04 19:10:00|13076.8|13074.4|13075.3|13072.9|13077.2|13074.8|13075.2|13072.8|136
1762283700000|2025-11-04 19:15:00|13075.2|13072.8|13075.2|13073.6|13075.7|13074|13074.3|13072.3|147
1762284000000|2025-11-04 19:20:00|13075.3|13073.7|13077.1|13074.7|13077.1|13075|13074.4|13072.8|140
1762284300000|2025-11-04 19:25:00|13077|13074.6|13077.4|13075.8|13077.5|13075.9|13076.1|13074.5|128
1762284600000|2025-11-04 19:30:00|13077.6|13076|13077.6|13076|13078.4|13076.8|13077.5|13075.9|113
1762284900000|2025-11-04 19:35:00|13077.7|13076.1|13078.3|13076.7|13078.4|13076.8|13077.3|13075.6|110
1762285200000|2025-11-04 19:40:00|13078.2|13076.6|13078.8|13077.2|13079.4|13077.8|13077.8|13076.2|98
1762285500000|2025-11-04 19:45:00|13078.9|13077.3|13080|13078.4|13080.2|13078.6|13078.8|13077.2|75
1762285800000|2025-11-04 19:50:00|13080.2|13078.6|13079.3|13077.7|13080.4|13078.8|13079.2|13077.3|61
1762286100000|2025-11-04 19:55:00|13079.4|13077.8|13081.3|13079.7|13082.1|13079.9|13079.1|13077.5|163
1762286400000|2025-11-04 20:00:00|13081.7|13079.3|13083.6|13082|13084|13082.3|13081.7|13079.3|121
1762286700000|2025-11-04 20:05:00|13083.7|13082.1|13083.6|13081.2|13083.9|13082.2|13083|13080.6|162
1762287000000|2025-11-04 20:10:00|13083.2|13081.6|13081.3|13079.7|13083.7|13081.7|13081.2|13079.6|122
1762287300000|2025-11-04 20:15:00|13081.7|13079.3|13080.3|13078.7|13081.7|13080.1|13080.2|13078.3|70
1762287600000|2025-11-04 20:20:00|13080.5|13078.9|13080.6|13079|13080.9|13079.1|13080.3|13078.4|45
1762287900000|2025-11-04 20:25:00|13080.5|13078.9|13080.2|13077.8|13080.9|13079|13079.9|13077.8|51
1762288200000|2025-11-04 20:30:00|13080.3|13077.9|13079.3|13077.7|13080.4|13078.4|13079|13077.4|132
1762288500000|2025-11-04 20:35:00|13079.4|13077.8|13079.4|13077.8|13080.3|13078.2|13079|13076.9|139
1762288800000|2025-11-04 20:40:00|13079.6|13078|13079.1|13077.5|13080.1|13078|13078.4|13076.1|136
1762289100000|2025-11-04 20:45:00|13079|13077.4|13080.4|13078.8|13080.5|13078.9|13078.8|13077|83
1762289400000|2025-11-04 20:50:00|13080.5|13078.9|13080.5|13078.9|13080.6|13079|13080.4|13078.8|17
1762289700000|2025-11-04 20:55:00|13080.4|13078.8|13080.3|13077.9|13080.9|13078.9|13079.4|13077.5|42
1762290000000|2025-11-04 21:00:00|13079.8|13078.2|13080.4|13078|13080.5|13078.8|13079|13077.3|118
1762290300000|2025-11-04 21:05:00|13080.6|13078.2|13080.8|13078.4|13080.8|13078.8|13079|13077.1|72
1762290600000|2025-11-04 21:10:00|13080.4|13078.8|13080.2|13077.8|13080.4|13078.8|13079.8|13077.4|30
1762290900000|2025-11-04 21:15:00|13080.3|13077.9|13080.3|13077.9|13080.8|13078.4|13080.2|13077.7|52
1762291200000|2025-11-04 21:20:00|13080.5|13078.1|13080.7|13078.3|13081.6|13079.2|13080.4|13077.5|61
1762291500000|2025-11-04 21:25:00|13080.8|13078.4|13080.3|13077.9|13080.8|13078.4|13080.3|13077.5|25
1762291800000|2025-11-04 21:30:00|13080.1|13077.7|13078.7|13076.3|13081|13077.7|13078.6|13074.9|54
1762292100000|2025-11-04 21:35:00|13080.6|13074.4|13078.8|13076.4|13081|13077.1|13078.5|13074.2|53
1762292400000|2025-11-04 21:40:00|13078.4|13076.8|13080.2|13075.7|13081|13077|13078.2|13074.1|105
1762292700000|2025-11-04 21:45:00|13080.3|13075.8|13082|13073.7|13082.3|13075.9|13079.4|13073.4|63
1762293000000|2025-11-04 21:50:00|13081.9|13073.6|13080.1|13075.8|13082.3|13076.1|13078.3|13073.5|75
1762293300000|2025-11-04 21:55:00|13080.2|13075.9|13087.2|13071.2|13089.4|13076.7|13080.2|13070.4|139
1762293600000|2025-11-04 22:00:00|13087.6|13071.6|13088.2|13072.2|13088.4|13072.4|13086.8|13070.8|33
1762293900000|2025-11-04 22:05:00|13087.5|13071.5|13087.6|13071.6|13088.4|13072.4|13087.1|13071.1|33
1762294200000|2025-11-04 22:10:00|13087.7|13071.7|13087.4|13071.4|13088.2|13072.2|13086.5|13070.5|54
1762294500000|2025-11-04 22:15:00|13087.6|13071.6|13086.7|13072.9|13088.6|13072.9|13086|13071.3|53
1762294800000|2025-11-04 22:20:00|13087.4|13071.7|13086.9|13071.5|13088.1|13073.2|13086.2|13071.1|81
1762295100000|2025-11-04 22:25:00|13086.8|13071.6|13087.4|13071.5|13087.7|13071.9|13086.5|13071.2|39
1762295400000|2025-11-04 22:30:00|13087.5|13071.4|13085.9|13072.9|13087.6|13072.9|13085.9|13071.3|94
1762295700000|2025-11-04 22:35:00|13086.2|13073|13085.9|13073|13086.2|13073.1|13085.8|13072.7|32
1762296000000|2025-11-04 22:40:00|13086.1|13073.1|13086.6|13072.4|13086.6|13073.1|13085.8|13072.4|34
1762296300000|2025-11-04 22:45:00|13086.5|13072.6|13085.6|13073.6|13086.9|13073.6|13085.6|13072.6|58
1762296600000|2025-11-04 22:50:00|13085.8|13073.7|13085.4|13073.7|13085.8|13073.8|13085.3|13073.6|17
1762296900000|2025-11-04 22:55:00|13085.3|13073.6|13084.4|13072.7|13085.9|13073.7|13084.4|13071.8|87
1762297200000|2025-11-04 23:00:00|13084.5|13073.8|13079.9|13073.8|13086.2|13074.9|13077.2|13070.8|148
1762297500000|2025-11-04 23:05:00|13080|13073.7|13080.1|13076.8|13084.2|13078.4|13078.9|13070.9|285
1762297800000|2025-11-04 23:10:00|13080.4|13076.1|13079.1|13075.8|13080.8|13077.5|13077.9|13074.5|155
1762298100000|2025-11-04 23:15:00|13079.2|13075.7|13080.5|13077.1|13080.8|13077.7|13079.2|13075.7|80
1762298400000|2025-11-04 23:20:00|13080.4|13077|13078.1|13074.4|13080.4|13077|13077.9|13074.2|95
1762298700000|2025-11-04 23:25:00|13077.9|13074.3|13079.4|13076.1|13079.8|13076.5|13077.8|13074.1|141
1762299000000|2025-11-04 23:30:00|13079.5|13075.9|13079.2|13076.8|13079.7|13076.9|13078.7|13075.5|106
1762299300000|2025-11-04 23:35:00|13079.3|13076.9|13079|13076.6|13079.7|13077.3|13078.9|13076.4|67
1762299600000|2025-11-04 23:40:00|13078.9|13076.5|13079|13076.6|13079.6|13076.9|13078.7|13076.1|68
1762299900000|2025-11-04 23:45:00|13079.2|13076.8|13079.1|13076.7|13080.4|13077.7|13078.9|13076.4|122
1762300200000|2025-11-04 23:50:00|13079|13076.6|13078.2|13075.8|13079.5|13076.8|13077.8|13075.4|140
1762300500000|2025-11-04 23:55:00|13078.1|13075.7|13077.9|13075.5|13079.1|13076.1|13077.8|13075.4|234
1762300800000|2025-11-05 00:00:00|13078|13075.6|13081.2|13079.6|13082.2|13079.8|13077.8|13075.4|266
1762301100000|2025-11-05 00:05:00|13081.1|13079.5|13082.6|13081|13083.8|13081.6|13080.7|13078.8|165
1762301400000|2025-11-05 00:10:00|13082.7|13081.1|13080.4|13078.8|13082.7|13081.1|13080.4|13078.5|104
1762301700000|2025-11-05 00:15:00|13080.5|13078.9|13079.8|13078.2|13081.1|13079.5|13079.8|13077.5|146
1762302000000|2025-11-05 00:20:00|13079.7|13078.1|13080.7|13078.3|13081.2|13078.8|13079.5|13077.3|127
1762302300000|2025-11-05 00:25:00|13080.8|13078.4|13079.1|13077.5|13081.2|13079|13079.1|13077.5|132
1762302600000|2025-11-05 00:30:00|13079.3|13077.7|13078.4|13076|13079.3|13077.7|13077.7|13075.3|200
1762302900000|2025-11-05 00:35:00|13078.5|13076.1|13079.6|13078|13080.6|13078.4|13078.5|13076.1|168
1762303200000|2025-11-05 00:40:00|13079.4|13077.8|13081.8|13080.2|13083.3|13081.7|13079.3|13077.7|227
1762303500000|2025-11-05 00:45:00|13081.9|13080.3|13081.2|13079.6|13082.3|13080.7|13080.3|13078.7|218
1762303800000|2025-11-05 00:50:00|13081.1|13079.5|13081.7|13080.1|13082.3|13080.7|13080.1|13078.5|193
1762304100000|2025-11-05 00:55:00|13081.8|13079.4|13078.2|13076.6|13081.9|13080.1|13077.9|13076|207
1762304400000|2025-11-05 01:00:00|13078.4|13076.8|13079.5|13077.9|13080.3|13078.7|13078.4|13076.8|263
1762304700000|2025-11-05 01:05:00|13079.9|13077.5|13082.1|13080.5|13082.2|13080.5|13079|13077.4|205
1762305000000|2025-11-05 01:10:00|13082.2|13080.6|13079.9|13078.3|13082.4|13080.7|13079.8|13078.2|270
1762305300000|2025-11-05 01:15:00|13080|13078.4|13083.2|13081.6|13083.4|13081.8|13079.7|13078.1|253
1762305600000|2025-11-05 01:20:00|13083.3|13081.7|13084.1|13082.5|13087.2|13085.6|13083.3|13081.7|208
1762305900000|2025-11-05 01:25:00|13084|13082.4|13083.5|13081.9|13085.7|13084.1|13083|13080.6|191
1762306200000|2025-11-05 01:30:00|13083.4|13081.8|13081.4|13079.8|13084.3|13082.7|13081.3|13079.7|237
1762306500000|2025-11-05 01:35:00|13081.5|13079.9|13078.4|13076.8|13082.7|13081|13078.2|13076.6|238
1762306800000|2025-11-05 01:40:00|13078.3|13076.7|13078.6|13076.2|13078.6|13076.7|13075.3|13073.7|245
1762307100000|2025-11-05 01:45:00|13078.3|13075.9|13077.1|13075.5|13078.3|13076.7|13075.8|13074.2|264
1762307400000|2025-11-05 01:50:00|13077.2|13075.6|13079.9|13077.5|13079.9|13077.7|13077.1|13075.1|205
1762307700000|2025-11-05 01:55:00|13079.8|13077.4|13082.2|13079.8|13082.4|13080.1|13078.4|13076.6|235
1762308000000|2025-11-05 02:00:00|13082.1|13079.7|13078.5|13076.9|13082.2|13079.8|13077.9|13076.2|238
1762308300000|2025-11-05 02:05:00|13078.6|13077|13079.4|13077.8|13079.9|13078.3|13077.9|13076.3|189
1762308600000|2025-11-05 02:10:00|13079.3|13077.7|13082.6|13081|13083.3|13081.7|13078.4|13076.8|233
1762308900000|2025-11-05 02:15:00|13082.7|13081.1|13082.9|13081.3|13083.6|13082|13082.5|13080.9|148
1762309200000|2025-11-05 02:20:00|13082.8|13081.2|13084.5|13082.9|13085.1|13083.5|13082.4|13080.8|169
1762309500000|2025-11-05 02:25:00|13084.6|13083|13082.9|13081.3|13084.6|13083|13082.9|13080.7|165
1762309800000|2025-11-05 02:30:00|13083|13081.4|13080.5|13078.1|13083.1|13081.4|13079.2|13077.3|193
1762310100000|2025-11-05 02:35:00|13080|13078.4|13078.2|13076.6|13080.5|13078.9|13077.8|13075.4|179
1762310400000|2025-11-05 02:40:00|13078.3|13076.7|13080.1|13078.5|13080.7|13079.1|13078.1|13076.5|134
1762310700000|2025-11-05 02:45:00|13080|13078.4|13079.5|13077.9|13080.5|13078.8|13079|13077.4|127
1762311000000|2025-11-05 02:50:00|13079.4|13077.8|13078.5|13076.9|13079.8|13078|13078.5|13076.2|127
1762311300000|2025-11-05 02:55:00|13078.6|13077|13076.7|13075.1|13079.4|13077.4|13076.4|13074.4|213
1762311600000|2025-11-05 03:00:00|13077.2|13074.8|13070.8|13068.4|13077.2|13074.8|13070.7|13068.3|196
1762311900000|2025-11-05 03:05:00|13070.7|13068.3|13068.3|13066.7|13071.4|13069.8|13068.2|13066.6|193
1762312200000|2025-11-05 03:10:00|13068.4|13066.8|13068.8|13067.2|13069.3|13067.7|13067.3|13065.7|129
1762312500000|2025-11-05 03:15:00|13068.9|13067.3|13070.9|13069.3|13071.1|13069.5|13068.7|13067.1|144
1762312800000|2025-11-05 03:20:00|13070.8|13069.2|13070.9|13069.3|13071.5|13069.5|13070.1|13068.3|127
1762313100000|2025-11-05 03:25:00|13070.8|13069.2|13072.4|13070.8|13072.7|13070.8|13070.2|13068.5|129
1762313400000|2025-11-05 03:30:00|13072.3|13070.7|13073.7|13071.3|13074.3|13072.3|13072.3|13070.3|190
1762313700000|2025-11-05 03:35:00|13073.8|13071.4|13073.6|13072|13074.2|13072.6|13073|13071|163
1762314000000|2025-11-05 03:40:00|13073.5|13071.9|13071.3|13069.7|13074.3|13072.7|13071.3|13069.7|109
1762314300000|2025-11-05 03:45:00|13071.4|13069.8|13070.1|13068.5|13071.8|13070.2|13069.3|13067.7|261
1762314600000|2025-11-05 03:50:00|13070|13068.4|13071.3|13069.7|13072.4|13070.8|13070|13068.4|260
1762314900000|2025-11-05 03:55:00|13071.2|13069.6|13071.7|13070.1|13073.1|13071.5|13071|13069.4|187
1762315200000|2025-11-05 04:00:00|13071.8|13070.2|13071.3|13069.7|13072.7|13071|13071.2|13069.4|145
1762315500000|2025-11-05 04:05:00|13071.4|13069.8|13071.7|13070.1|13072.3|13070.4|13071.3|13069.4|155
1762315800000|2025-11-05 04:10:00|13071.8|13070.2|13072.4|13070.8|13073.5|13071.7|13071.8|13070.2|137
1762316100000|2025-11-05 04:15:00|13072.5|13070.9|13072.3|13070.7|13073.2|13071.6|13072|13070|171
1762316400000|2025-11-05 04:20:00|13072.2|13070.6|13072.4|13070.8|13073|13071.1|13072.2|13070.4|142
1762316700000|2025-11-05 04:25:00|13072.3|13070.7|13072.2|13070.6|13073.3|13071.7|13072|13070.4|157
1762317000000|2025-11-05 04:30:00|13072.3|13070.7|13071.8|13069.4|13072.4|13070.8|13070.3|13068.7|110
1762317300000|2025-11-05 04:35:00|13071.7|13069.3|13071|13068.6|13072.2|13070.2|13070.3|13068.6|114
1762317600000|2025-11-05 04:40:00|13071.1|13068.7|13069.9|13068.3|13071.2|13069.2|13069.4|13067.8|169
1762317900000|2025-11-05 04:45:00|13069.8|13068.2|13071.5|13069.9|13071.5|13069.9|13069.4|13067.8|126
1762318200000|2025-11-05 04:50:00|13071.4|13069.8|13071.5|13069.9|13071.9|13069.9|13070.9|13069.1|97
1762318500000|2025-11-05 04:55:00|13071.6|13070|13071.4|13069.8|13072|13070|13070.2|13068.6|134
1762318800000|2025-11-05 05:00:00|13071.5|13069.9|13071.8|13070.2|13072.7|13070.5|13071|13069.4|163
1762319100000|2025-11-05 05:05:00|13071.9|13070.3|13071.8|13069.4|13072.7|13070.9|13071.2|13069.3|94
1762319400000|2025-11-05 05:10:00|13071.9|13069.5|13069.1|13067.5|13071.9|13069.8|13068.9|13067.3|116
1762319700000|2025-11-05 05:15:00|13069.2|13067.6|13070|13067.6|13070.1|13068.1|13069.1|13066.9|119
1762320000000|2025-11-05 05:20:00|13069.8|13067.4|13068.4|13066.8|13070|13067.6|13068.3|13066.1|128
1762320300000|2025-11-05 05:25:00|13068.5|13066.9|13068.1|13066.5|13068.6|13067|13067.5|13065.9|127
1762320600000|2025-11-05 05:30:00|13068.2|13066.6|13068.3|13066.7|13069.2|13067.6|13067.7|13065.9|98
1762320900000|2025-11-05 05:35:00|13068.4|13066.8|13068.6|13067|13069|13067.4|13068|13066.2|64
1762321200000|2025-11-05 05:40:00|13068.5|13066.9|13068.5|13066.9|13069.3|13067.7|13068.3|13066.3|137
1762321500000|2025-11-05 05:45:00|13068.6|13067|13069|13067.4|13069.9|13067.7|13068.3|13066.6|109
1762321800000|2025-11-05 05:50:00|13068.9|13067.3|13069|13067.4|13069.7|13067.8|13068.2|13066.4|109
1762322100000|2025-11-05 05:55:00|13068.9|13067.3|13072.5|13070.9|13073.4|13071.8|13068.9|13067.3|135
1762322400000|2025-11-05 06:00:00|13072.4|13070.8|13071.2|13069.6|13073.8|13071.8|13071.2|13069.6|168
1762322700000|2025-11-05 06:05:00|13071.3|13069.7|13070.8|13068.4|13071.5|13069.9|13070.2|13068.3|87
1762323000000|2025-11-05 06:10:00|13070.4|13068.8|13069.9|13068.3|13070.7|13069.1|13069.1|13067.5|111
1762323300000|2025-11-05 06:15:00|13069.8|13068.2|13071.7|13069.3|13071.8|13069.8|13069.3|13067.7|151
1762323600000|2025-11-05 06:20:00|13071.3|13069.7|13072.2|13070.6|13072.9|13071.1|13071.3|13069.7|89
1762323900000|2025-11-05 06:25:00|13072.1|13070.5|13072.6|13071|13072.7|13071.1|13071.3|13069.7|121
1762324200000|2025-11-05 06:30:00|13072.5|13070.9|13075.2|13073.6|13075.9|13074.3|13072.4|13070.8|153
1762324500000|2025-11-05 06:35:00|13075.3|13073.7|13074.4|13072.8|13075.3|13073.7|13074.1|13072.5|181
1762324800000|2025-11-05 06:40:00|13074.5|13072.9|13075.7|13074.1|13075.9|13074.3|13074.1|13072.4|142
1762325100000|2025-11-05 06:45:00|13075.9|13074.3|13074.5|13072.9|13076.5|13074.8|13074.3|13072.4|133
1762325400000|2025-11-05 06:50:00|13074.4|13072.8|13073.8|13071.4|13074.5|13072.9|13073.2|13071.3|83
1762325700000|2025-11-05 06:55:00|13073.7|13071.3|13074|13072.4|13074.9|13073|13073.3|13071.3|100
1762326000000|2025-11-05 07:00:00|13073.9|13072.3|13075.3|13073.7|13075.9|13074|13073.9|13072.3|170
1762326300000|2025-11-05 07:05:00|13075.4|13073.8|13076|13074.4|13077.2|13075.6|13075.1|13073.5|232
1762326600000|2025-11-05 07:10:00|13076.1|13074.5|13073.3|13071.7|13076.2|13074.6|13072.5|13070.9|176
1762326900000|2025-11-05 07:15:00|13073.4|13071.8|13077.6|13076|13077.7|13076.1|13073.2|13071.6|175
1762327200000|2025-11-05 07:20:00|13077.5|13075.9|13076.7|13075.1|13077.9|13076.3|13076.3|13074.7|174
1762327500000|2025-11-05 07:25:00|13076.8|13075.2|13075.2|13073.6|13077.1|13075.2|13075.2|13073.6|122
1762327800000|2025-11-05 07:30:00|13075.3|13073.7|13073.4|13071.8|13076.1|13074.5|13073.3|13071.7|192
1762328100000|2025-11-05 07:35:00|13073.5|13071.9|13073|13071.4|13074.7|13073.1|13072.4|13070.8|189
1762328400000|2025-11-05 07:40:00|13073.1|13071.5|13074.2|13072.6|13074.4|13072.8|13072.9|13071|126
1762328700000|2025-11-05 07:45:00|13074.3|13072.7|13073.9|13072.3|13076.1|13074.5|13073.8|13072.2|155
1762329000000|2025-11-05 07:50:00|13073.8|13072.2|13072.4|13070.8|13073.9|13072.3|13071.9|13070.3|76
1762329300000|2025-11-05 07:55:00|13072.5|13070.9|13073.7|13071.3|13073.7|13071.6|13072|13070.4|159
1762329600000|2025-11-05 08:00:00|13073.6|13071.2|13069.5|13067.9|13073.8|13072.2|13069.2|13067.6|240
1762329900000|2025-11-05 08:05:00|13069.7|13068.1|13065.3|13063.7|13069.7|13068.1|13065.2|13063.3|268
1762330200000|2025-11-05 08:10:00|13065.2|13063.6|13064.2|13062.6|13067.4|13065.5|13064|13062|214
1762330500000|2025-11-05 08:15:00|13064|13062.4|13064.5|13062.9|13064.6|13063|13063.1|13061.5|165
1762330800000|2025-11-05 08:20:00|13064.6|13063|13061.6|13060|13065.4|13063.8|13061.3|13059.7|199
1762331100000|2025-11-05 08:25:00|13061.7|13060.1|13061|13058.6|13062.8|13061.2|13060.4|13058.5|197
1762331400000|2025-11-05 08:30:00|13060.9|13058.5|13060.6|13059|13061.1|13059.5|13058.9|13056.9|198
1762331700000|2025-11-05 08:35:00|13060.4|13058.8|13060.2|13058.6|13061.2|13059.3|13059.3|13057.7|196
1762332000000|2025-11-05 08:40:00|13060.1|13058.5|13061.6|13059.2|13062.1|13060.5|13059.7|13058.1|198
1762332300000|2025-11-05 08:45:00|13061.4|13059|13061|13058.6|13062|13060.4|13060.1|13058.3|202
1762332600000|2025-11-05 08:50:00|13060.8|13058.4|13059.3|13057.7|13060.8|13058.7|13058.4|13056.8|135
1762332900000|2025-11-05 08:55:00|13059.2|13057.6|13062.2|13060.6|13062.3|13060.7|13059.1|13057.5|204
1762333200000|2025-11-05 09:00:00|13062.3|13060.7|13062.2|13060.6|13064.6|13063|13062.1|13060.4|228
1762333500000|2025-11-05 09:05:00|13062.4|13060.8|13061.7|13059.3|13063.1|13061.5|13060.2|13058.6|190
1762333800000|2025-11-05 09:10:00|13061.6|13059.2|13063.3|13061.7|13063.7|13061.7|13060.9|13059.2|171
1762334100000|2025-11-05 09:15:00|13063.2|13061.6|13064.5|13062.9|13064.8|13063.2|13063|13061.1|171
1762334400000|2025-11-05 09:20:00|13064.7|13063.1|13064.8|13063.2|13065.8|13063.8|13064.3|13062.6|143
1762334700000|2025-11-05 09:25:00|13064.9|13063.3|13064.3|13062.7|13065.3|13063.4|13064.2|13062.6|99
1762335000000|2025-11-05 09:30:00|13064.4|13062.8|13066.2|13064.6|13066.7|13065.1|13064.2|13062.6|126
1762335300000|2025-11-05 09:35:00|13065.9|13064.3|13064.6|13063|13065.9|13064.3|13064.6|13062.9|174
1762335600000|2025-11-05 09:40:00|13064.7|13063.1|13066.9|13064.5|13067.2|13065.3|13064.6|13063|154
1762335900000|2025-11-05 09:45:00|13067|13064.6|13068.6|13067|13069|13067.4|13066.7|13064.6|213
1762336200000|2025-11-05 09:50:00|13068.8|13067.2|13069.1|13067.5|13069.4|13067.8|13068.3|13066.5|168
1762336500000|2025-11-05 09:55:00|13069.2|13067.6|13068.4|13066.8|13070|13068.2|13068.2|13066.6|120
1762336800000|2025-11-05 10:00:00|13069|13066.6|13073.3|13071.7|13073.9|13072.3|13068.7|13066.6|239
1762337100000|2025-11-05 10:05:00|13073.4|13071.8|13072.8|13071.2|13074.2|13072.6|13072.1|13070.5|226
1762337400000|2025-11-05 10:10:00|13072.9|13071.3|13073.3|13071.7|13073.9|13072.3|13072.4|13070.8|163
1762337700000|2025-11-05 10:15:00|13073.4|13071.8|13073.8|13071.4|13074.6|13072.8|13073.3|13071.3|152
1762338000000|2025-11-05 10:20:00|13073.9|13071.5|13072.2|13070.6|13074.1|13072.2|13072.2|13070.5|133
1762338300000|2025-11-05 10:25:00|13072.3|13070.7|13072.5|13070.9|13073.4|13071.4|13072.3|13070.3|138
1762338600000|2025-11-05 10:30:00|13072.7|13071.1|13072.8|13071.2|13073.4|13071.8|13072.5|13070.9|145
1762338900000|2025-11-05 10:35:00|13072.7|13071.1|13072.2|13070.6|13073.6|13072|13072.2|13070.6|150
1762339200000|2025-11-05 10:40:00|13072.1|13070.5|13071.2|13069.6|13072.3|13070.7|13071|13069.4|163
1762339500000|2025-11-05 10:45:00|13071|13069.4|13072.5|13070.9|13072.5|13070.9|13070.6|13069|83
1762339800000|2025-11-05 10:50:00|13072.4|13070.8|13072.3|13070.7|13072.6|13071|13071.9|13069.8|90
1762340100000|2025-11-05 10:55:00|13072.2|13070.6|13072.7|13070.3|13072.8|13070.9|13071.5|13069.7|140
1762340400000|2025-11-05 11:00:00|13072.4|13070|13072.3|13069.9|13072.5|13070.1|13070.8|13069|169
1762340700000|2025-11-05 11:05:00|13072.2|13069.8|13075.2|13072.8|13075.7|13073.3|13072.2|13069.8|123
1762341000000|2025-11-05 11:10:00|13075.3|13072.9|13074.9|13073.3|13075.9|13073.9|13074.9|13072.8|135
1762341300000|2025-11-05 11:15:00|13075|13073.4|13072.9|13071.3|13075.4|13073.8|13072.8|13071.2|178
1762341600000|2025-11-05 11:20:00|13072.8|13071.2|13071.1|13069.5|13073|13071.4|13071|13069.4|140
1762341900000|2025-11-05 11:25:00|13071.2|13069.6|13070.7|13069.1|13071.9|13069.9|13070.3|13068.7|118
1762342200000|2025-11-05 11:30:00|13070.9|13069.3|13071.1|13069.5|13071.8|13070.2|13070.8|13068.9|122
1762342500000|2025-11-05 11:35:00|13071|13069.4|13070.3|13068.7|13071.7|13070.1|13070.2|13068.6|133
1762342800000|2025-11-05 11:40:00|13070.1|13068.5|13070.7|13069.1|13070.7|13069.1|13069.2|13067.6|153
1762343100000|2025-11-05 11:45:00|13070.8|13069.2|13069.9|13068.3|13070.8|13069.2|13069.8|13068|124
1762343400000|2025-11-05 11:50:00|13070|13068.4|13069.8|13068.2|13070.4|13068.8|13069.4|13067.5|158
1762343700000|2025-11-05 11:55:00|13069.7|13068.1|13069.4|13067.8|13070|13068.4|13068.8|13067.2|137
1762344000000|2025-11-05 12:00:00|13069.5|13067.9|13070.4|13068.8|13070.6|13068.8|13069|13067.4|155
1762344300000|2025-11-05 12:05:00|13070.3|13068.7|13069|13067.4|13070.4|13068.8|13068.6|13066.8|168
1762344600000|2025-11-05 12:10:00|13068.9|13067.3|13068.4|13066.8|13069.7|13068.1|13068.3|13066.7|173
1762344900000|2025-11-05 12:15:00|13068.3|13066.7|13068.7|13067.1|13069.6|13068|13068.3|13066.6|107
1762345200000|2025-11-05 12:20:00|13068.6|13067|13068.7|13067.1|13069.5|13067.9|13068.3|13066.7|137
1762345500000|2025-11-05 12:25:00|13068.8|13067.2|13069.7|13068.1|13069.8|13068.2|13068.7|13066.9|165
1762345800000|2025-11-05 12:30:00|13069.8|13068.2|13071.5|13069.9|13071.8|13070.2|13069.6|13067.9|186
1762346100000|2025-11-05 12:35:00|13071.3|13069.7|13071.2|13069.6|13071.7|13070.1|13070.1|13068.5|197
1762346400000|2025-11-05 12:40:00|13071.3|13069.7|13070.7|13068.3|13072.2|13070.4|13070.7|13068.3|136
1762346700000|2025-11-05 12:45:00|13070.8|13068.4|13071.9|13069.5|13072|13069.6|13069.6|13067.8|133
1762347000000|2025-11-05 12:50:00|13071.7|13070.1|13071.5|13069.9|13072.1|13070.2|13070.3|13068.6|154
1762347300000|2025-11-05 12:55:00|13071.6|13070|13070.3|13068.7|13072.2|13070.2|13069.9|13068.3|173
1762347600000|2025-11-05 13:00:00|13070.2|13068.6|13069|13067.4|13070.9|13069.3|13068.7|13067.1|188
1762347900000|2025-11-05 13:05:00|13069.1|13067.5|13069.5|13067.9|13069.8|13068.1|13068.1|13066.5|216
1762348200000|2025-11-05 13:10:00|13069.7|13068.1|13076.5|13066.5|13076.5|13069|13069|13066.5|187
1762348500000|2025-11-05 13:15:00|13076.3|13066|13074|13072.4|13076.6|13073.9|13072.7|13064|394
1762348800000|2025-11-05 13:20:00|13073.8|13072.2|13072.1|13070.5|13074.8|13073.2|13071|13069.4|231
1762349100000|2025-11-05 13:25:00|13072|13070.4|13072.7|13070.3|13074|13072.4|13071.8|13069.5|190
1762349400000|2025-11-05 13:30:00|13072.9|13070.5|13077|13075.4|13077.7|13075.8|13072.9|13070.5|282
1762349700000|2025-11-05 13:35:00|13077.1|13075.5|13076.1|13074.5|13077.3|13075.7|13074.8|13072.9|210
1762350000000|2025-11-05 13:40:00|13076|13074.4|13076|13074.4|13077.2|13075.6|13075.2|13072.8|276
1762350300000|2025-11-05 13:45:00|13075.8|13074.2|13077.5|13075.9|13077.6|13076|13075|13073.4|251
1762350600000|2025-11-05 13:50:00|13077.6|13076|13075.9|13074.3|13078|13076.4|13075.2|13073.6|247
1762350900000|2025-11-05 13:55:00|13076|13074.4|13078.4|13076.8|13078.7|13077.1|13075.8|13074|222
1762351200000|2025-11-05 14:00:00|13078.3|13076.7|13081.3|13078.9|13082.6|13081|13077.3|13075.6|315
1762351500000|2025-11-05 14:05:00|13081.4|13079|13079.6|13078|13081.4|13079.4|13079.2|13077.6|199
1762351800000|2025-11-05 14:10:00|13079.7|13078.1|13078.8|13077.2|13079.9|13078.3|13077.9|13076.3|196
1762352100000|2025-11-05 14:15:00|13078.7|13077.1|13077.8|13076.2|13079.3|13077.7|13076.9|13075.3|199
1762352400000|2025-11-05 14:20:00|13077.7|13076.1|13077.5|13075.9|13078.7|13076.7|13077.2|13075.3|234
1762352700000|2025-11-05 14:25:00|13077.7|13076.1|13077.5|13075.9|13077.9|13076.3|13076|13074.4|183
1762353000000|2025-11-05 14:30:00|13077.3|13075.7|13077|13075.4|13078.2|13076.6|13076.3|13074.7|188
1762353300000|2025-11-05 14:35:00|13076.9|13075.3|13075.2|13073.6|13077.2|13075.6|13074.3|13072.6|233
1762353600000|2025-11-05 14:40:00|13075.3|13073.7|13077.9|13073.2|13078|13075.5|13074.8|13072.7|276
1762353900000|2025-11-05 14:45:00|13077.4|13073.3|13074.7|13073.1|13078|13074.6|13074.3|13072.7|266
1762354200000|2025-11-05 14:50:00|13074.8|13073.2|13071.3|13069.7|13075.8|13074.2|13070.8|13069.2|263
1762354500000|2025-11-05 14:55:00|13071.4|13069.8|13078.2|13068.3|13078.2|13071.5|13071.1|13066.5|279
1762354800000|2025-11-05 15:00:00|13078.5|13068.4|13079|13077.4|13086.1|13083.4|13078.5|13068.4|574
1762355100000|2025-11-05 15:05:00|13079.1|13077.5|13080|13078.4|13080.5|13078.9|13076.8|13075.2|499
1762355400000|2025-11-05 15:10:00|13079.7|13078.1|13080.2|13078.6|13081.4|13079.8|13077.9|13076.3|391
1762355700000|2025-11-05 15:15:00|13080.5|13078.9|13077.6|13076|13080.5|13078.9|13074.9|13073.3|393
1762356000000|2025-11-05 15:20:00|13077.5|13075.9|13075.1|13073.5|13078.5|13076.9|13074.1|13072.5|350
1762356300000|2025-11-05 15:25:00|13075.2|13073.6|13072.3|13070.7|13075.7|13074.1|13071.8|13069.8|317
1762356600000|2025-11-05 15:30:00|13072.4|13070.8|13072.2|13070.6|13073|13071.4|13071.3|13069.3|315
1762356900000|2025-11-05 15:35:00|13072.3|13070.7|13074.4|13072.8|13075.4|13073.8|13072.1|13070.4|272
1762357200000|2025-11-05 15:40:00|13074.5|13072.9|13077|13075.4|13077.3|13075.7|13074.1|13072.2|287
1762357500000|2025-11-05 15:45:00|13076.9|13075.3|13075.9|13074.3|13077.5|13075.9|13075|13073|236
1762357800000|2025-11-05 15:50:00|13075.8|13074.2|13075.8|13074.2|13076.9|13075.3|13074.1|13072.5|334
1762358100000|2025-11-05 15:55:00|13075.6|13074|13076.2|13074.6|13076.7|13075.1|13074.8|13072.9|183
1762358400000|2025-11-05 16:00:00|13076.1|13074.5|13080|13078.4|13080.8|13079.2|13076.1|13074.5|294
1762358700000|2025-11-05 16:05:00|13079.9|13078.3|13078.8|13077.2|13081.2|13079.6|13078.3|13076.7|232
1762359000000|2025-11-05 16:10:00|13078.9|13077.3|13078.7|13077.1|13079.3|13077.7|13077.8|13076.2|244
1762359300000|2025-11-05 16:15:00|13078.8|13077.2|13077|13075.4|13079.1|13077.5|13076.4|13074.8|254
1762359600000|2025-11-05 16:20:00|13076.9|13075.3|13076.2|13074.6|13078.1|13076.5|13076.1|13074.5|218
1762359900000|2025-11-05 16:25:00|13076.1|13074.5|13075.3|13073.7|13076.4|13074.8|13074.8|13073.2|222
1762360200000|2025-11-05 16:30:00|13075.2|13073.6|13075.4|13073.8|13077.2|13075.5|13075.2|13073.6|211
1762360500000|2025-11-05 16:35:00|13075.3|13073.7|13074.9|13073.3|13077.1|13075.2|13074.8|13073.2|237
1762360800000|2025-11-05 16:40:00|13074.8|13073.2|13074|13072.4|13076.2|13074.6|13073.2|13071.6|263
1762361100000|2025-11-05 16:45:00|13074.1|13072.5|13071.4|13069.8|13074.2|13072.6|13071.4|13069.8|228
1762361400000|2025-11-05 16:50:00|13071.6|13070|13069.8|13068.2|13071.6|13070|13069.2|13067.6|192
1762361700000|2025-11-05 16:55:00|13069.6|13068|13070|13068.4|13070.7|13068.8|13069.3|13067.7|204
1762362000000|2025-11-05 17:00:00|13069.9|13068.3|13068.4|13066.8|13069.9|13068.3|13066.8|13065.2|183
1762362300000|2025-11-05 17:05:00|13068.2|13066.6|13069.1|13066.7|13069.2|13067.6|13067.8|13066.2|177
1762362600000|2025-11-05 17:10:00|13069|13066.6|13069.1|13067.5|13070.2|13068.6|13068|13066.1|156
1762362900000|2025-11-05 17:15:00|13069.2|13067.6|13070.6|13069|13070.6|13069|13068.9|13067.3|170
1762363200000|2025-11-05 17:20:00|13070.5|13068.9|13070.7|13069.1|13071|13069.4|13069.9|13068.3|110
1762363500000|2025-11-05 17:25:00|13070.8|13069.2|13070.5|13068.9|13071.1|13069.5|13070.1|13068.5|119
1762363800000|2025-11-05 17:30:00|13070.4|13068.8|13071.5|13069.9|13072.4|13070.8|13070.4|13068.8|153
1762364100000|2025-11-05 17:35:00|13071.6|13070|13071.1|13069.5|13072.2|13070.4|13070.8|13069.2|219
1762364400000|2025-11-05 17:40:00|13071|13069.4|13071.8|13069.4|13072.2|13070|13070.2|13068.4|223
1762364700000|2025-11-05 17:45:00|13071.9|13069.5|13072.3|13070.7|13074.2|13072.6|13071|13069|262
1762365000000|2025-11-05 17:50:00|13072.2|13070.6|13072.3|13069.9|13073.7|13071.2|13072|13069.6|228
1762365300000|2025-11-05 17:55:00|13072.5|13070.1|13072.3|13069.9|13073.3|13070.8|13072|13069.6|228
1762365600000|2025-11-05 18:00:00|13072.7|13070.3|13070.3|13068.7|13073.3|13070.9|13070.3|13068.3|124
1762365900000|2025-11-05 18:05:00|13070.4|13068.8|13071.1|13069.5|13071.6|13070|13070.1|13068.3|190
1762366200000|2025-11-05 18:10:00|13071.3|13069.7|13071.2|13069.6|13071.9|13070.3|13070.4|13068.8|180
1762366500000|2025-11-05 18:15:00|13071.1|13069.5|13070.4|13068.8|13071.8|13069.6|13069.8|13068.1|100
1762366800000|2025-11-05 18:20:00|13070.5|13068.9|13071.3|13069.7|13071.6|13069.8|13070.2|13068.1|148
1762367100000|2025-11-05 18:25:00|13071.4|13069.8|13071.7|13070.1|13072.2|13070.6|13071.1|13069.5|145
1762367400000|2025-11-05 18:30:00|13071.8|13070.2|13072.2|13070.6|13073|13071.4|13071.7|13070.1|115
1762367700000|2025-11-05 18:35:00|13072.1|13070.5|13071.7|13070.1|13072.4|13070.8|13071.1|13069.5|166
1762368000000|2025-11-05 18:40:00|13071.8|13070.2|13072.7|13071.1|13073.1|13071.5|13071.7|13069.8|83
1762368300000|2025-11-05 18:45:00|13072.8|13071.2|13073.2|13071.6|13073.5|13071.9|13072.1|13070.3|143
1762368600000|2025-11-05 18:50:00|13073|13071.4|13072.9|13071.3|13073.9|13072.1|13072.7|13071.1|140
1762368900000|2025-11-05 18:55:00|13073|13071.4|13072.4|13070.8|13073.9|13071.8|13072.1|13070.2|166
1762369200000|2025-11-05 19:00:00|13072.5|13070.9|13071.9|13070.3|13072.9|13071.3|13071.8|13069.8|156
1762369500000|2025-11-05 19:05:00|13072|13070.4|13072.9|13071.3|13072.9|13071.3|13071.7|13069.8|82
1762369800000|2025-11-05 19:10:00|13072.8|13071.2|13073.3|13071.7|13073.4|13071.8|13072.7|13070.8|70
1762370100000|2025-11-05 19:15:00|13073.4|13071.8|13072.7|13071.1|13074.1|13072.5|13072.3|13070.7|89
1762370400000|2025-11-05 19:20:00|13073.1|13070.7|13072.7|13070.3|13073.3|13071.2|13072.2|13069.8|104
1762370700000|2025-11-05 19:25:00|13072.5|13070.1|13072.3|13069.9|13073.1|13070.7|13071.9|13069.7|98
1762371000000|2025-11-05 19:30:00|13072.2|13069.8|13072.3|13069.9|13072.7|13070.3|13072.1|13069.7|61
1762371300000|2025-11-05 19:35:00|13072.2|13069.8|13071.8|13069.4|13072.7|13070.3|13071.8|13069.4|50
1762371600000|2025-11-05 19:40:00|13072|13069.6|13071.4|13069.8|13072.3|13070.2|13071.4|13069.3|60
1762371900000|2025-11-05 19:45:00|13071.5|13069.9|13071.8|13070.2|13072.2|13070.5|13071.4|13069.3|84
1762372200000|2025-11-05 19:50:00|13071.9|13070.3|13070|13068.4|13072.2|13070.6|13069.9|13068.3|83
1762372500000|2025-11-05 19:55:00|13069.8|13068.2|13070.4|13068.8|13071.2|13069.6|13069.8|13067.9|87
1762372800000|2025-11-05 20:00:00|13070.2|13068.6|13068.8|13067.2|13070.2|13068.6|13068.7|13067.1|97
1762373100000|2025-11-05 20:05:00|13068.7|13067.1|13068.2|13066.6|13069.4|13067.8|13067.7|13066.1|81
1762373400000|2025-11-05 20:10:00|13068.3|13066.7|13067.9|13066.3|13068.5|13066.7|13067.8|13065.8|57
1762373700000|2025-11-05 20:15:00|13067.8|13066.2|13068.4|13066.8|13068.5|13066.8|13067.3|13065.7|112
1762374000000|2025-11-05 20:20:00|13068.3|13066.7|13068.4|13066.8|13068.7|13067.1|13067.8|13065.9|85
1762374300000|2025-11-05 20:25:00|13068.5|13066.9|13069.6|13068|13069.9|13068.3|13068.4|13066.7|91
1762374600000|2025-11-05 20:30:00|13070.1|13067.7|13069.6|13067.2|13070.1|13068.2|13068.6|13066.3|78
1762374900000|2025-11-05 20:35:00|13069.9|13066.4|13070.1|13067.7|13070.5|13067.9|13069.2|13066.3|85
1762375200000|2025-11-05 20:40:00|13070|13067.6|13070.3|13067.9|13070.5|13068.2|13069.3|13066.9|103
1762375500000|2025-11-05 20:45:00|13070.4|13068|13070.4|13068.8|13071.2|13068.9|13070.2|13067.9|109
1762375800000|2025-11-05 20:50:00|13070.8|13068.4|13071|13068.6|13071.2|13069|13070.2|13067.9|71
1762376100000|2025-11-05 20:55:00|13071.3|13068.9|13071.1|13069.5|13071.3|13069.6|13070.3|13068.3|131
1762376400000|2025-11-05 21:00:00|13071|13069.4|13072|13069.6|13072.1|13070.1|13070.7|13068.8|77
1762376700000|2025-11-05 21:05:00|13071.9|13069.5|13071|13068.6|13071.9|13069.5|13070.4|13068|74
1762377000000|2025-11-05 21:10:00|13071.1|13068.7|13070.9|13068.5|13071.5|13069.5|13070.7|13068.4|63
1762377300000|2025-11-05 21:15:00|13071|13068.6|13071|13068.6|13071.2|13069.1|13070.4|13068.3|95
1762377600000|2025-11-05 21:20:00|13071.1|13068.7|13070.2|13067.8|13071.6|13068.8|13070.2|13067.8|77
1762377900000|2025-11-05 21:25:00|13070.3|13067.9|13070.5|13067.5|13070.5|13067.9|13070.1|13067.5|23
1762378200000|2025-11-05 21:30:00|13070.7|13067.3|13070.9|13066.1|13071.6|13067.3|13070.6|13065.3|48
1762378500000|2025-11-05 21:35:00|13071.5|13065.7|13071.7|13065.5|13071.8|13066.3|13070.7|13065.4|45
1762378800000|2025-11-05 21:40:00|13071.2|13065.8|13071.4|13066.2|13071.9|13066.3|13070.8|13065.3|76
1762379100000|2025-11-05 21:45:00|13070.8|13065.8|13072.4|13067.4|13073|13067.4|13070.8|13064.7|58
1762379400000|2025-11-05 21:50:00|13072.1|13066.3|13073.5|13065.3|13073.9|13067.8|13071.3|13065.3|84
1762379700000|2025-11-05 21:55:00|13072.2|13066.7|13076.6|13064.1|13077.5|13069.3|13071.2|13063.7|138
1762380000000|2025-11-05 22:00:00|13076.8|13063.9|13084.1|13068.1|13084.1|13068.1|13076.8|13060.9|38
1762380300000|2025-11-05 22:05:00|13074.8|13064.3|13078.8|13064.5|13082.5|13066.5|13073.5|13062.4|121
1762380600000|2025-11-05 22:10:00|13078.3|13064|13077.8|13065|13078.5|13065|13077.2|13063.6|55
1762380900000|2025-11-05 22:15:00|13077.7|13065.1|13077.1|13065.5|13077.7|13065.8|13077|13064.5|72
1762381200000|2025-11-05 22:20:00|13077|13065.1|13077.2|13065.3|13077.5|13065.9|13076.4|13064.6|69
1762381500000|2025-11-05 22:25:00|13077.1|13065.2|13077.5|13064.5|13077.7|13065.2|13076.7|13064.4|37
1762381800000|2025-11-05 22:30:00|13077.6|13064.6|13076.1|13066.6|13078|13067|13075.9|13064.3|162
1762382100000|2025-11-05 22:35:00|13076.2|13066.5|13076.4|13066|13076.5|13067.3|13076|13065.9|79
1762382400000|2025-11-05 22:40:00|13076.5|13065.9|13078.4|13066.7|13081|13066.9|13076.4|13064.5|115
1762382700000|2025-11-05 22:45:00|13078.3|13066.6|13078.8|13066.8|13081.6|13067.4|13078.2|13065.3|157
1762383000000|2025-11-05 22:50:00|13078.6|13066.9|13076.1|13066.1|13081|13068.2|13076.1|13065.9|120
1762383300000|2025-11-05 22:55:00|13076.2|13066.4|13076.2|13065.7|13076.3|13066.4|13075.8|13065.7|50
1762383600000|2025-11-05 23:00:00|13076.3|13064.9|13075.5|13065.2|13079.8|13067.2|13074.4|13064.4|172
1762383900000|2025-11-05 23:05:00|13074.9|13065.4|13073.1|13065.4|13075.3|13065.4|13071.8|13063|110
1762384200000|2025-11-05 23:10:00|13072.4|13064.7|13065.6|13062.4|13072.5|13064.8|13065.5|13061.6|114
1762384500000|2025-11-05 23:15:00|13065.5|13062.3|13065.2|13062.8|13065.8|13062.8|13065.1|13062.2|36
1762384800000|2025-11-05 23:20:00|13064.6|13061.5|13064.2|13061.8|13064.6|13061.9|13064.1|13061.2|29
1762385100000|2025-11-05 23:25:00|13064.3|13061.9|13064.3|13061.9|13064.6|13061.9|13064.2|13061.1|18
1762385400000|2025-11-05 23:30:00|13064.2|13061.8|13065.3|13062.9|13066.8|13063.9|13064.2|13061.4|47
1762385700000|2025-11-05 23:35:00|13065.5|13062.5|13065.4|13063|13065.7|13063.3|13065.2|13062.5|45
1762386000000|2025-11-05 23:40:00|13065.5|13063.1|13067.2|13064.8|13067.4|13065|13065.2|13062.8|73
1762386300000|2025-11-05 23:45:00|13067.4|13065|13067.1|13064.7|13067.7|13065.3|13067|13064.4|123
1762386600000|2025-11-05 23:50:00|13067.4|13065|13067|13064.6|13067.5|13065|13066.8|13064.4|159
1762386900000|2025-11-05 23:55:00|13067.2|13064.8|13067.1|13064.7|13067.5|13065|13066.6|13064|138
1762387200000|2025-11-06 00:00:00|13067|13064.6|13070.1|13067.7|13070.2|13067.8|13066.9|13064.5|187
1762387500000|2025-11-06 00:05:00|13070.2|13067.8|13069.6|13067.2|13070.2|13067.8|13069|13066.6|115
1762387800000|2025-11-06 00:10:00|13069.8|13067.4|13067.3|13064.9|13070.1|13067.7|13067.3|13064.9|85
1762388100000|2025-11-06 00:15:00|13067.4|13065|13066.5|13064.9|13067.7|13065.9|13066.4|13064.8|107
1762388400000|2025-11-06 00:20:00|13066.4|13064.8|13065.7|13064.1|13066.9|13064.8|13065.5|13063.9|128
1762388700000|2025-11-06 00:25:00|13065.6|13064|13065.3|13063.7|13065.8|13064.2|13065|13063.2|103
1762389000000|2025-11-06 00:30:00|13065.2|13063.6|13068.4|13066|13068.7|13066.3|13064.4|13062.8|142
1762389300000|2025-11-06 00:35:00|13068.2|13065.8|13067|13064.6|13068.7|13066.3|13066.7|13064.3|117
1762389600000|2025-11-06 00:40:00|13067.1|13064.7|13067.4|13065.8|13067.7|13065.8|13066.5|13064.4|124
1762389900000|2025-11-06 00:45:00|13067.3|13065.7|13064.9|13063.3|13067.4|13065.8|13064.4|13062.8|138
1762390200000|2025-11-06 00:50:00|13064.8|13063.2|13065.3|13063.7|13066.1|13064.5|13064.8|13063.2|159
1762390500000|2025-11-06 00:55:00|13065.4|13063.8|13064.4|13062.8|13066.2|13064.6|13064.4|13062.8|191
1762390800000|2025-11-06 01:00:00|13064.5|13062.9|13064.3|13062.7|13065.2|13063.5|13063.3|13061.7|198
1762391100000|2025-11-06 01:05:00|13064.2|13062.6|13063.9|13062.3|13064.3|13062.7|13063.2|13061.6|157
1762391400000|2025-11-06 01:10:00|13063.8|13062.2|13063.5|13061.9|13065.3|13063.7|13063.3|13061.7|155
1762391700000|2025-11-06 01:15:00|13063.6|13062|13061.1|13059.5|13063.6|13062|13060.4|13058.8|158
1762392000000|2025-11-06 01:20:00|13061|13059.4|13060.2|13058.6|13061.1|13059.5|13059.5|13057.8|171
1762392300000|2025-11-06 01:25:00|13060.3|13058.7|13060|13057.6|13060.9|13059.3|13059.3|13057.5|116
1762392600000|2025-11-06 01:30:00|13060.1|13057.7|13059.1|13057.5|13060.1|13057.9|13056.8|13055.2|146
1762392900000|2025-11-06 01:35:00|13059|13057.4|13060.8|13059.2|13061.3|13059.7|13058.9|13057|170
1762393200000|2025-11-06 01:40:00|13060.9|13059.3|13059.5|13057.9|13061.6|13059.6|13059.5|13057.9|138
1762393500000|2025-11-06 01:45:00|13059.6|13058|13059.8|13058.2|13060.2|13058.6|13058.5|13056.9|190
1762393800000|2025-11-06 01:50:00|13059.9|13058.3|13059.2|13057.6|13060.4|13058.8|13059.1|13057.5|169
1762394100000|2025-11-06 01:55:00|13059.3|13057.7|13058.7|13057.1|13059.3|13057.7|13057.5|13055.9|164
1762394400000|2025-11-06 02:00:00|13058.8|13057.2|13057.6|13056|13059.6|13058|13057.2|13055.6|220
1762394700000|2025-11-06 02:05:00|13057.7|13056.1|13057.3|13055.7|13058.5|13056.9|13057.2|13055.4|149
1762395000000|2025-11-06 02:10:00|13057.4|13055.8|13057.6|13056|13058.3|13056.7|13057.2|13055.3|128
1762395300000|2025-11-06 02:15:00|13057.5|13055.9|13057|13055.4|13057.8|13056|13056.4|13054.8|128
1762395600000|2025-11-06 02:20:00|13057.1|13055.5|13056.5|13054.9|13057.4|13055.8|13055.9|13054.3|77
1762395900000|2025-11-06 02:25:00|13056.6|13055|13057.3|13055.7|13057.9|13056.3|13056.5|13054.9|120
1762396200000|2025-11-06 02:30:00|13057.2|13055.6|13056.7|13055.1|13057.4|13055.8|13056.3|13054.4|155
1762396500000|2025-11-06 02:35:00|13056.8|13055.2|13060|13058.4|13060.8|13058.8|13056.5|13054.7|149
1762396800000|2025-11-06 02:40:00|13060.1|13058.5|13061.2|13059.6|13061.9|13059.7|13060.1|13058.5|112
1762397100000|2025-11-06 02:45:00|13061.1|13059.5|13060.3|13058.7|13061.7|13059.9|13060.2|13058.6|94
1762397400000|2025-11-06 02:50:00|13060.4|13058.8|13060.7|13059.1|13060.8|13059.2|13060.2|13058.4|85
1762397700000|2025-11-06 02:55:00|13060.8|13059.2|13059.4|13057.8|13060.8|13059.2|13059.2|13057.6|118
1762398000000|2025-11-06 03:00:00|13059.3|13057.7|13060.3|13058.7|13060.4|13058.8|13059.1|13057.5|136
1762398300000|2025-11-06 03:05:00|13060.4|13058.8|13059.3|13057.7|13061.4|13059.8|13059.3|13057.7|83
1762398600000|2025-11-06 03:10:00|13059.4|13057.8|13057.7|13055.3|13059.6|13058|13057.7|13055.3|70
1762398900000|2025-11-06 03:15:00|13057.8|13055.4|13057.4|13055|13057.8|13055.8|13056.6|13054.6|85
1762399200000|2025-11-06 03:20:00|13057.3|13054.9|13056.5|13054.9|13057.7|13055.3|13056.4|13054.4|81
1762399500000|2025-11-06 03:25:00|13056.4|13054.8|13056.5|13054.9|13057.5|13055.9|13056.4|13054.8|80
1762399800000|2025-11-06 03:30:00|13056.4|13054.8|13057.2|13055.6|13057.3|13055.7|13056.4|13054.6|89
1762400100000|2025-11-06 03:35:00|13057.3|13055.7|13057|13055.4|13057.6|13055.7|13056.8|13054.9|73
1762400400000|2025-11-06 03:40:00|13056.9|13055.3|13056.6|13055|13057.5|13055.8|13056.3|13054.7|88
1762400700000|2025-11-06 03:45:00|13056.7|13055.1|13056.7|13055.1|13057.1|13055.5|13056.4|13054.6|75
1762401000000|2025-11-06 03:50:00|13056.6|13055|13057.3|13055.7|13057.7|13056.1|13056.6|13054.7|94
1762401300000|2025-11-06 03:55:00|13057.4|13055.8|13057.7|13055.3|13058.1|13056.1|13057.3|13055.2|113
1762401600000|2025-11-06 04:00:00|13058|13055.6|13057.3|13054.9|13058.1|13056.5|13057|13054.9|121
1762401900000|2025-11-06 04:05:00|13057.4|13055|13056.8|13054.4|13057.5|13055.1|13056.5|13054.4|82
1762402200000|2025-11-06 04:10:00|13056.9|13054.5|13055.9|13053.5|13057.2|13054.9|13055.7|13053.3|103
1762402500000|2025-11-06 04:15:00|13055.8|13053.4|13054.8|13052.4|13056.1|13053.7|13054.1|13051.8|122
1762402800000|2025-11-06 04:20:00|13054.7|13052.3|13056.7|13054.3|13056.7|13054.3|13054|13052|119
1762403100000|2025-11-06 04:25:00|13056.6|13054.2|13056.3|13054.7|13056.7|13054.8|13055.4|13053.4|66
1762403400000|2025-11-06 04:30:00|13056.4|13054.8|13057.3|13055.7|13057.4|13055.8|13056.2|13054.2|51
1762403700000|2025-11-06 04:35:00|13057.8|13055.4|13057.5|13055.9|13058.1|13056|13057.2|13055.3|42
1762404000000|2025-11-06 04:40:00|13057.9|13055.5|13057.6|13056|13058.3|13056.7|13057.4|13055.4|103
1762404300000|2025-11-06 04:45:00|13057.7|13056.1|13058|13056.4|13058.1|13056.5|13057.4|13055.8|86
1762404600000|2025-11-06 04:50:00|13058.1|13056.5|13057.8|13055.4|13058.2|13056.5|13057.3|13055.3|91
1762404900000|2025-11-06 04:55:00|13057.9|13055.5|13056.3|13054.7|13058|13056|13056.2|13054.6|94
1762405200000|2025-11-06 05:00:00|13056.4|13054.8|13057|13055.4|13057.1|13055.5|13056.3|13054.7|109
1762405500000|2025-11-06 05:05:00|13056.9|13055.3|13056.6|13055|13057.5|13055.9|13056.6|13055|126
1762405800000|2025-11-06 05:10:00|13056.7|13055.1|13056.9|13055.3|13057.6|13055.8|13056.5|13054.9|125
1762406100000|2025-11-06 05:15:00|13056.8|13055.2|13056.4|13054.8|13057.2|13055.3|13056.3|13054.4|126
1762406400000|2025-11-06 05:20:00|13056.5|13054.9|13055.3|13053.7|13057.2|13055.1|13055.3|13053.7|52
1762406700000|2025-11-06 05:25:00|13055.4|13053.8|13056.2|13054.6|13056.4|13054.8|13055.3|13053.7|54
1762407000000|2025-11-06 05:30:00|13056.3|13054.7|13057.1|13055.5|13057.1|13055.5|13056|13054.4|148
1762407300000|2025-11-06 05:35:00|13057.2|13055.6|13057.4|13055.8|13057.6|13056|13057.2|13055.6|95
1762407600000|2025-11-06 05:40:00|13057.3|13055.7|13059.4|13057.8|13059.4|13057.8|13057.2|13055.6|131
1762407900000|2025-11-06 05:45:00|13059.3|13057.7|13058.8|13057.2|13059.8|13057.8|13058.5|13056.9|63
1762408200000|2025-11-06 05:50:00|13058.7|13057.1|13058.1|13056.5|13059.3|13057.7|13058.1|13056.3|98
1762408500000|2025-11-06 05:55:00|13058.2|13056.6|13057.3|13054.9|13058.3|13056.7|13056.3|13054.7|122
1762408800000|2025-11-06 06:00:00|13057.4|13055|13054.5|13052.9|13058|13056.4|13054.3|13052.7|105
1762409100000|2025-11-06 06:05:00|13054.6|13053|13054.4|13052.8|13055.4|13053.8|13053.6|13052|142
1762409400000|2025-11-06 06:10:00|13054.5|13052.9|13055.3|13053.7|13055.9|13054.3|13054.3|13052.7|87
1762409700000|2025-11-06 06:15:00|13055.4|13053.8|13056.1|13054.5|13056.1|13054.5|13054.5|13052.9|133
1762410000000|2025-11-06 06:20:00|13056.2|13054.6|13057.3|13055.7|13057.5|13055.7|13056.1|13054.5|119
1762410300000|2025-11-06 06:25:00|13057.4|13055.8|13057.7|13056.1|13058.8|13056.8|13056.9|13054.9|93
1762410600000|2025-11-06 06:30:00|13057.8|13056.2|13057.9|13056.3|13058.6|13056.7|13057.2|13055.6|91
1762410900000|2025-11-06 06:35:00|13058|13056.4|13059.9|13058.3|13060|13058.4|13057.8|13056|113
1762411200000|2025-11-06 06:40:00|13059.8|13058.2|13062.8|13061.2|13063|13061.4|13059.8|13058.2|107
1762411500000|2025-11-06 06:45:00|13062.7|13061.1|13063.4|13061.8|13063.4|13061.8|13062.6|13061|75
1762411800000|2025-11-06 06:50:00|13063.5|13061.9|13063.8|13062.2|13064.4|13062.3|13062.9|13061.3|85
1762412100000|2025-11-06 06:55:00|13064|13062.4|13063.3|13061.7|13064.4|13062.5|13063.2|13061.4|109
1762412400000|2025-11-06 07:00:00|13063.4|13061.8|13061.7|13060.1|13063.9|13061.8|13061.4|13059.6|129
1762412700000|2025-11-06 07:05:00|13061.8|13060.2|13061.9|13060.3|13062.5|13060.7|13061.3|13059.7|137
1762413000000|2025-11-06 07:10:00|13062|13060.4|13058.7|13057.1|13062.5|13060.9|13058.4|13056.8|170
1762413300000|2025-11-06 07:15:00|13058.8|13057.2|13056.7|13055.1|13059.3|13057.7|13056.3|13054.7|202
1762413600000|2025-11-06 07:20:00|13056.5|13054.9|13054.9|13053.3|13056.7|13055.1|13053.5|13051.9|184
1762413900000|2025-11-06 07:25:00|13054.8|13053.2|13055.3|13053.7|13055.3|13053.7|13053.8|13052.2|135
1762414200000|2025-11-06 07:30:00|13055.2|13053.6|13057.3|13055.7|13057.4|13055.8|13054.7|13053.1|172
1762414500000|2025-11-06 07:35:00|13057.4|13055.8|13055.6|13054|13057.9|13056.3|13055.2|13053.2|193
1762414800000|2025-11-06 07:40:00|13055.7|13054.1|13055.3|13053.7|13056.6|13055|13055|13052.7|157
1762415100000|2025-11-06 07:45:00|13055.5|13053.9|13056.2|13054.6|13058.3|13056.7|13055.2|13053.1|191
1762415400000|2025-11-06 07:50:00|13056.1|13054.5|13056.9|13055.3|13057.7|13055.7|13055.4|13053.8|156
1762415700000|2025-11-06 07:55:00|13057.2|13055.6|13057.3|13055.7|13057.9|13056.3|13056.4|13054.8|267
1762416000000|2025-11-06 08:00:00|13057.4|13055.8|13055.4|13053.8|13057.5|13055.9|13054.6|13053|295
1762416300000|2025-11-06 08:05:00|13055.3|13053.7|13054.3|13052.7|13055.5|13053.9|13052.7|13051.1|237
1762416600000|2025-11-06 08:10:00|13054.2|13052.6|13056.1|13054.5|13056.6|13054.8|13053.9|13052.3|218
1762416900000|2025-11-06 08:15:00|13056.2|13054.6|13056.7|13055.1|13058.5|13056.9|13056.1|13054.4|182
1762417200000|2025-11-06 08:20:00|13056.8|13055.2|13056.4|13054.8|13057.6|13055.7|13055.9|13054.3|148
1762417500000|2025-11-06 08:25:00|13056.3|13054.7|13056.4|13054|13056.5|13054.7|13055|13053.1|230
1762417800000|2025-11-06 08:30:00|13056.5|13054.1|13058.4|13056.8|13058.4|13056.8|13055.7|13054|191
1762418100000|2025-11-06 08:35:00|13058.5|13056.9|13059.3|13057.7|13059.6|13058|13057.9|13056.3|140
1762418400000|2025-11-06 08:40:00|13059.2|13057.6|13060.7|13059.1|13060.9|13059.3|13058.7|13057.1|154
1762418700000|2025-11-06 08:45:00|13060.8|13059.2|13057.3|13055.7|13061.2|13059.6|13057.3|13055.7|132
1762419000000|2025-11-06 08:50:00|13057.5|13055.9|13054.5|13052.9|13057.7|13056|13054.4|13052.4|158
1762419300000|2025-11-06 08:55:00|13054.6|13053|13048.4|13046.8|13054.8|13053.1|13048|13045.9|302
1762419600000|2025-11-06 09:00:00|13048.5|13046.9|13048.7|13047.1|13051.1|13049.5|13048.2|13046.6|247
1762419900000|2025-11-06 09:05:00|13048.4|13046.8|13051.2|13049.6|13051.5|13049.9|13048.4|13046.8|196
1762420200000|2025-11-06 09:10:00|13051.3|13049.7|13053.4|13051|13053.7|13051.9|13051.2|13049.3|194
1762420500000|2025-11-06 09:15:00|13053.5|13051.1|13055.3|13053.7|13055.5|13053.9|13053.2|13051|167
1762420800000|2025-11-06 09:20:00|13055.2|13053.6|13056.3|13054.7|13056.9|13054.8|13054.9|13053.3|139
1762421100000|2025-11-06 09:25:00|13056.1|13054.5|13054.7|13053.1|13057.1|13054.9|13054.4|13052.5|160
1762421400000|2025-11-06 09:30:00|13054.8|13053.2|13054.3|13052.7|13055.1|13053.3|13053.4|13051.8|143
1762421700000|2025-11-06 09:35:00|13054.2|13052.6|13054.3|13052.7|13054.5|13052.9|13053.3|13051.5|128
1762422000000|2025-11-06 09:40:00|13054.4|13052.8|13053|13051.4|13054.5|13052.8|13053|13050.9|167
1762422300000|2025-11-06 09:45:00|13052.9|13051.3|13056|13053.6|13056|13053.7|13052.2|13050.6|180
1762422600000|2025-11-06 09:50:00|13055.5|13053.1|13056.8|13055.2|13057.7|13055.5|13055.2|13053.1|211
1762422900000|2025-11-06 09:55:00|13056.9|13055.3|13055.6|13054|13057|13055.4|13055.3|13053.7|117
1762423200000|2025-11-06 10:00:00|13055.5|13053.9|13056.3|13054.7|13057.3|13055.7|13055.5|13053.8|159
1762423500000|2025-11-06 10:05:00|13056.2|13054.6|13054.9|13053.3|13056.5|13054.9|13054.4|13052.8|151
1762423800000|2025-11-06 10:10:00|13054.8|13053.2|13053.7|13052.1|13055.6|13054|13053.6|13052|143
1762424100000|2025-11-06 10:15:00|13053.6|13052|13054|13052.4|13054.5|13052.9|13053.6|13052|124
1762424400000|2025-11-06 10:20:00|13054.1|13052.5|13053.9|13052.3|13055.3|13053.3|13053.4|13051.8|107
1762424700000|2025-11-06 10:25:00|13053.8|13052.2|13054.4|13052.8|13054.6|13052.8|13053.3|13051.3|159
1762425000000|2025-11-06 10:30:00|13054.5|13052.9|13054.6|13053|13055.4|13053.8|13054.2|13052.6|134
1762425300000|2025-11-06 10:35:00|13054.5|13052.9|13055.3|13053.7|13055.6|13054|13053.6|13052|192
1762425600000|2025-11-06 10:40:00|13055.2|13053.6|13054.9|13053.3|13055.7|13054.1|13054.4|13052.8|155
1762425900000|2025-11-06 10:45:00|13055|13053.4|13056.6|13055|13056.8|13055.2|13054.9|13053.3|142
1762426200000|2025-11-06 10:50:00|13056.7|13055.1|13055.5|13053.9|13057.3|13055.6|13055.2|13053.6|196
1762426500000|2025-11-06 10:55:00|13055.6|13054|13055.3|13053.7|13057.1|13055.5|13055.3|13053.7|149
1762426800000|2025-11-06 11:00:00|13055.2|13053.6|13054.3|13052.7|13055.3|13053.7|13053.4|13051.8|141
1762427100000|2025-11-06 11:05:00|13054.2|13052.6|13054.7|13053.1|13055.2|13053.6|13054.2|13052.6|104
1762427400000|2025-11-06 11:10:00|13054.9|13053.3|13053.9|13052.3|13055.2|13053.6|13053.9|13052.1|120
1762427700000|2025-11-06 11:15:00|13054|13052.4|13053.3|13051.7|13054.3|13052.7|13053|13051.4|160
1762428000000|2025-11-06 11:20:00|13053.2|13051.6|13054|13052.4|13054|13052.4|13052.9|13051.3|91
1762428300000|2025-11-06 11:25:00|13054.1|13052.5|13053.4|13051.8|13054.5|13052.9|13052.9|13051.3|148
1762428600000|2025-11-06 11:30:00|13053.2|13051.6|13052.8|13050.4|13054.3|13052|13052.7|13050.3|187
1762428900000|2025-11-06 11:35:00|13052.9|13050.5|13051.1|13048.7|13053.1|13050.7|13050.5|13048.6|140
1762429200000|2025-11-06 11:40:00|13051.2|13048.8|13049.8|13048.2|13051.5|13049.6|13049|13047|140
1762429500000|2025-11-06 11:45:00|13049.7|13048.1|13050.8|13049.2|13050.8|13049.2|13049.6|13048|104
1762429800000|2025-11-06 11:50:00|13050.9|13049.3|13051.4|13049.8|13052.6|13051|13050.8|13049.1|175
1762430100000|2025-11-06 11:55:00|13051.5|13049.9|13049.9|13048.3|13052|13050.2|13049.8|13048.2|215
1762430400000|2025-11-06 12:00:00|13050|13048.4|13053.6|13051.2|13053.8|13051.4|13049|13047.4|320
1762430700000|2025-11-06 12:05:00|13053.7|13051.3|13050.7|13048.3|13053.7|13051.3|13049.1|13047.5|248
1762431000000|2025-11-06 12:10:00|13050.4|13048.8|13049.3|13047.7|13051.2|13049.1|13048.1|13046.1|202
1762431300000|2025-11-06 12:15:00|13049.4|13047.8|13049|13047.4|13049.7|13047.8|13048|13046.4|174
1762431600000|2025-11-06 12:20:00|13049.1|13047.5|13049.2|13047.6|13050.4|13048.8|13049|13047.3|106
1762431900000|2025-11-06 12:25:00|13049.3|13047.7|13050.7|13049.1|13050.8|13049.2|13048.3|13046.7|153
1762432200000|2025-11-06 12:30:00|13050.6|13049|13050.3|13048.7|13050.9|13049.3|13049.7|13048.1|180
1762432500000|2025-11-06 12:35:00|13050|13048.4|13048.6|13047|13050.4|13048.8|13047.9|13046.3|208
1762432800000|2025-11-06 12:40:00|13048.3|13046.7|13048.2|13046.6|13049.2|13047.6|13048.2|13046.6|201
1762433100000|2025-11-06 12:45:00|13048.1|13046.5|13046.7|13045.1|13048.4|13046.8|13046.1|13044.5|175
1762433400000|2025-11-06 12:50:00|13046.8|13045.2|13044.9|13043.3|13046.8|13045.2|13044.6|13043|200
1762433700000|2025-11-06 12:55:00|13045|13043.4|13044.6|13043|13046.5|13044.5|13044|13042.4|202
1762434000000|2025-11-06 13:00:00|13044.9|13043.3|13042.3|13040.7|13045.8|13044.2|13041.9|13040.3|234
1762434300000|2025-11-06 13:05:00|13042.4|13040.8|13042.5|13040.9|13042.7|13041.1|13040.8|13039.2|189
1762434600000|2025-11-06 13:10:00|13042.6|13041|13044.2|13042.6|13044.2|13042.6|13042|13040.3|147
1762434900000|2025-11-06 13:15:00|13044.3|13042.7|13044.1|13042.5|13045.3|13043.7|13043.3|13041.1|183
1762435200000|2025-11-06 13:20:00|13044.6|13042.2|13042.8|13041.2|13044.9|13043|13042.3|13040.7|175
1762435500000|2025-11-06 13:25:00|13042.9|13041.3|13044.6|13040.8|13044.6|13042.7|13042.9|13040.1|116
1762435800000|2025-11-06 13:30:00|13043.8|13040.9|13041.3|13039.7|13043.8|13041.9|13041.3|13039.7|174
1762436100000|2025-11-06 13:35:00|13041.2|13039.6|13038.2|13036.6|13041.2|13039.6|13037.3|13035.7|309
1762436400000|2025-11-06 13:40:00|13038.4|13036.8|13040.5|13038.9|13041.2|13039.1|13038|13036.3|240
1762436700000|2025-11-06 13:45:00|13040.3|13038.7|13036.9|13035.3|13040.4|13038.8|13035.9|13034.3|159
1762437000000|2025-11-06 13:50:00|13036.8|13035.2|13038.7|13036.3|13039|13036.6|13036.8|13035.2|184
1762437300000|2025-11-06 13:55:00|13038.4|13036|13042.5|13040.1|13042.5|13040.6|13038.2|13035.8|177
1762437600000|2025-11-06 14:00:00|13042.4|13040|13044.3|13042.7|13044.8|13043.2|13041.1|13039.4|206
1762437900000|2025-11-06 14:05:00|13044.2|13042.6|13044|13042.4|13045.1|13043.5|13042.5|13040.6|234
1762438200000|2025-11-06 14:10:00|13043.9|13042.3|13045.6|13044|13046.3|13044.7|13043.2|13041.6|270
1762438500000|2025-11-06 14:15:00|13045.5|13043.9|13048.1|13045.7|13048.8|13046.4|13045.5|13043.7|152
1762438800000|2025-11-06 14:20:00|13048.2|13045.8|13049.8|13048.2|13050.6|13049|13047.4|13045.3|211
1762439100000|2025-11-06 14:25:00|13049.7|13048.1|13050.1|13048.5|13050.4|13048.8|13048.7|13047.1|207
1762439400000|2025-11-06 14:30:00|13050.2|13048.6|13049|13047.4|13050.7|13049.1|13048.9|13047.3|249
1762439700000|2025-11-06 14:35:00|13048.9|13047.3|13050.9|13049.3|13051|13049.4|13048.1|13046.5|168
1762440000000|2025-11-06 14:40:00|13051|13049.4|13053.6|13052|13054.2|13052.6|13050.8|13049.2|276
1762440300000|2025-11-06 14:45:00|13053.8|13052.2|13053.3|13051.7|13054.1|13052.5|13052.5|13050.9|276
1762440600000|2025-11-06 14:50:00|13053.2|13051.6|13054.4|13052.8|13055.6|13053.7|13053.1|13051.1|270
1762440900000|2025-11-06 14:55:00|13054.5|13052.9|13056.7|13055.1|13056.7|13055.1|13053.3|13051.7|191
1762441200000|2025-11-06 15:00:00|13056.8|13055.2|13058.1|13056.5|13058.5|13056.8|13055.5|13053.5|319
1762441500000|2025-11-06 15:05:00|13058.2|13056.6|13054.9|13053.3|13058.2|13056.6|13054.1|13052.5|290
1762441800000|2025-11-06 15:10:00|13055.2|13053.6|13054.9|13053.3|13055.8|13054.2|13052.9|13050.8|250
1762442100000|2025-11-06 15:15:00|13055|13053.4|13050.3|13047.9|13055.7|13054|13049.9|13047.8|281
1762442400000|2025-11-06 15:20:00|13050.2|13047.8|13048.5|13046.1|13050.4|13048|13046.8|13045.2|215
1762442700000|2025-11-06 15:25:00|13048.1|13046.5|13050.4|13048|13050.5|13048.1|13047.7|13046|231
1762443000000|2025-11-06 15:30:00|13050.5|13048.1|13054.1|13052.5|13054.7|13053.1|13049.6|13047.7|254
1762443300000|2025-11-06 15:35:00|13054.3|13052.7|13058.5|13056.9|13060.3|13057.9|13054.1|13052.5|354
1762443600000|2025-11-06 15:40:00|13058.4|13056.8|13057.3|13055.7|13059.5|13057.9|13055.9|13054.3|277
1762443900000|2025-11-06 15:45:00|13057.2|13055.6|13054.2|13052.6|13057.2|13055.6|13054|13052.4|256
1762444200000|2025-11-06 15:50:00|13054.1|13052.5|13052.5|13050.9|13054.9|13053.3|13052.5|13050.5|240
1762444500000|2025-11-06 15:55:00|13052.4|13050.8|13050.1|13048.5|13052.8|13051.2|13049.8|13048.2|294
1762444800000|2025-11-06 16:00:00|13050|13048.4|13050.4|13048.8|13050.5|13048.9|13049.4|13047.8|241
1762445100000|2025-11-06 16:05:00|13050.3|13048.7|13054.5|13052.9|13054.7|13053.1|13049.7|13048.1|227
1762445400000|2025-11-06 16:10:00|13054.6|13053|13052.4|13050.8|13055.6|13053.7|13052.1|13050.5|235
1762445700000|2025-11-06 16:15:00|13052.7|13051.1|13053.4|13051|13054.4|13052.8|13051.9|13050.3|255
1762446000000|2025-11-06 16:20:00|13053.3|13050.9|13053.7|13052.1|13054.3|13052.6|13051.9|13049.9|229
1762446300000|2025-11-06 16:25:00|13053.6|13052|13052.5|13050.9|13054.4|13052.4|13052.5|13050.9|194
1762446600000|2025-11-06 16:30:00|13052.4|13050.8|13053.2|13051.6|13054.4|13052.3|13052.4|13050.6|227
1762446900000|2025-11-06 16:35:00|13053.6|13051.2|13049.6|13048|13053.7|13052|13049.4|13047.6|271
1762447200000|2025-11-06 16:40:00|13049.5|13047.9|13051.4|13049.8|13051.9|13050.3|13049.4|13047.5|271
1762447500000|2025-11-06 16:45:00|13051.6|13050|13049.5|13047.9|13052.1|13050.5|13049.4|13047.8|297
1762447800000|2025-11-06 16:50:00|13049.4|13047.8|13050.1|13047.7|13050.3|13048.7|13048.9|13047.2|280
1762448100000|2025-11-06 16:55:00|13049.9|13047.5|13050.3|13047.9|13052|13049.8|13049.8|13047.4|320
1762448400000|2025-11-06 17:00:00|13050.1|13047.7|13047.6|13046|13050.7|13048.5|13047.1|13044.9|335
1762448700000|2025-11-06 17:05:00|13047.5|13045.9|13047.5|13045.1|13048.6|13046.9|13045.9|13044.1|262
1762449000000|2025-11-06 17:10:00|13047.4|13045|13046.3|13044.7|13047.5|13045.4|13044.6|13042.9|259
1762449300000|2025-11-06 17:15:00|13046.5|13044.1|13045|13042.6|13046.7|13044.9|13043.9|13042.3|217
1762449600000|2025-11-06 17:20:00|13044.9|13042.5|13045.7|13044.1|13046.1|13044.5|13044.9|13042.5|147
1762449900000|2025-11-06 17:25:00|13045.5|13043.9|13049.1|13046.7|13050.3|13047.9|13045.4|13043.8|245
1762450200000|2025-11-06 17:30:00|13049|13046.6|13045.7|13043.3|13049.4|13047.1|13045.6|13042.5|254
1762450500000|2025-11-06 17:35:00|13045.9|13043.5|13045|13042.6|13046.4|13044|13044.7|13042.3|214
1762450800000|2025-11-06 17:40:00|13045.3|13042.9|13044.1|13041.7|13045.3|13042.9|13043.5|13041.1|169
1762451100000|2025-11-06 17:45:00|13043.9|13041.5|13044.8|13042.4|13045.7|13043.3|13043.5|13041.4|192
1762451400000|2025-11-06 17:50:00|13044.5|13042.9|13043.6|13041.2|13045.2|13043.2|13043.1|13041.1|171
1762451700000|2025-11-06 17:55:00|13043.7|13041.3|13044.1|13041.7|13045.2|13042.8|13043.2|13041.2|182
1762452000000|2025-11-06 18:00:00|13044|13041.6|13044.2|13042.6|13044.7|13042.8|13043.2|13041.6|181
1762452300000|2025-11-06 18:05:00|13044.3|13042.7|13042.7|13041.1|13045.1|13043.5|13042.7|13041.1|213
1762452600000|2025-11-06 18:10:00|13042.8|13041.2|13041.7|13039.3|13043|13041.4|13041.1|13039.1|165
1762452900000|2025-11-06 18:15:00|13041.8|13039.4|13041.4|13039.8|13042.3|13040.2|13040.9|13038.8|236
1762453200000|2025-11-06 18:20:00|13041.5|13039.9|13039.6|13038|13041.5|13039.9|13039.5|13037.9|219
1762453500000|2025-11-06 18:25:00|13039.5|13037.9|13039.7|13038.1|13040.1|13038.5|13039.2|13037.6|174
1762453800000|2025-11-06 18:30:00|13039.8|13038.2|13037.8|13036.2|13039.9|13038.3|13037.5|13035.9|131
1762454100000|2025-11-06 18:35:00|13037.5|13035.9|13037.3|13035.7|13038.3|13036.7|13037.2|13035.6|149
1762454400000|2025-11-06 18:40:00|13037.2|13035.6|13036.3|13034.7|13037.2|13035.6|13036.3|13034.7|153
1762454700000|2025-11-06 18:45:00|13036.4|13034.8|13037.2|13035.6|13038.4|13036|13036.4|13034.4|205
1762455000000|2025-11-06 18:50:00|13037.1|13035.5|13036.9|13035.3|13037.4|13035.8|13036.3|13034.7|154
1762455300000|2025-11-06 18:55:00|13037|13035.4|13038|13036.4|13038.5|13036.7|13036.9|13035.3|165
1762455600000|2025-11-06 19:00:00|13038.1|13036.5|13037.9|13035.5|13038.8|13036.8|13037.8|13035.4|165
1762455900000|2025-11-06 19:05:00|13038.1|13035.7|13038.1|13035.7|13038.3|13035.9|13036.6|13034.3|226
1762456200000|2025-11-06 19:10:00|13038|13035.6|13036.8|13035.2|13038.2|13035.8|13036.6|13034.6|124
1762456500000|2025-11-06 19:15:00|13036.9|13035.3|13037.1|13035.5|13037.8|13036|13036.6|13034.9|138
1762456800000|2025-11-06 19:20:00|13037.2|13035.6|13036.9|13034.5|13038.1|13036.1|13036.5|13034.4|152
1762457100000|2025-11-06 19:25:00|13036.8|13034.4|13036.7|13034.3|13037.3|13035.2|13036.2|13034.3|142
1762457400000|2025-11-06 19:30:00|13036.8|13034.4|13036.3|13033.9|13037.3|13034.9|13035|13033.3|154
1762457700000|2025-11-06 19:35:00|13036.2|13033.8|13039.2|13036.8|13039.2|13036.9|13036|13033.8|111
1762458000000|2025-11-06 19:40:00|13039.3|13036.9|13039|13037.4|13040.1|13038.1|13038.4|13036.8|129
1762458300000|2025-11-06 19:45:00|13039.1|13037.5|13040.3|13038.7|13040.9|13039.2|13038.9|13036.9|102
1762458600000|2025-11-06 19:50:00|13040.4|13038.8|13040.4|13038.8|13041.4|13039.8|13040|13038.4|140
1762458900000|2025-11-06 19:55:00|13040.3|13038.7|13040.7|13038.3|13040.9|13038.9|13039.7|13037.8|159
1762459200000|2025-11-06 20:00:00|13040.9|13038.5|13040.3|13038.7|13040.9|13038.7|13039.5|13036.5|136
1762459500000|2025-11-06 20:05:00|13040.1|13038.5|13039|13037.4|13040.2|13038.6|13039|13037.2|113
1762459800000|2025-11-06 20:10:00|13038.9|13037.3|13038.3|13036.7|13039.4|13037.4|13037.8|13036|145
1762460100000|2025-11-06 20:15:00|13038.5|13036.1|13038.2|13036.6|13039.4|13037|13038|13036|133
1762460400000|2025-11-06 20:20:00|13038.3|13036.7|13040.3|13038.7|13040.8|13038.7|13038.1|13036.5|109
1762460700000|2025-11-06 20:25:00|13040.2|13038.6|13042.3|13040.7|13042.7|13041.1|13040.2|13038.2|109
1762461000000|2025-11-06 20:30:00|13042.2|13040.6|13041.7|13040.1|13042.5|13040.8|13041.6|13039.6|115
1762461300000|2025-11-06 20:35:00|13042.1|13039.7|13041.9|13040.3|13042.3|13040.4|13041.4|13039.5|77
1762461600000|2025-11-06 20:40:00|13042|13040.4|13041.3|13039.7|13042.4|13040.4|13041.1|13039.5|104
1762461900000|2025-11-06 20:45:00|13041.4|13039.8|13042.4|13040.8|13042.7|13040.8|13041|13038.9|110
1762462200000|2025-11-06 20:50:00|13042.3|13040.7|13042.1|13039.7|13042.4|13040.8|13041|13038.9|145
1762462500000|2025-11-06 20:55:00|13042.2|13039.8|13041.7|13040.1|13042.3|13040.7|13041|13039.1|111
1762462800000|2025-11-06 21:00:00|13041.6|13040|13042.7|13040.3|13042.7|13040.3|13041|13039.1|77
1762463100000|2025-11-06 21:05:00|13042.8|13040.4|13042.4|13040|13042.8|13040.8|13041.9|13039.2|72
1762463400000|2025-11-06 21:10:00|13042.3|13039.9|13041.2|13039.6|13042.6|13040.2|13041|13038.9|53
1762463700000|2025-11-06 21:15:00|13041.1|13039.5|13041.4|13039|13042.2|13039.7|13040.9|13038.2|69
1762464000000|2025-11-06 21:20:00|13041.5|13039.1|13041.6|13039.2|13041.7|13039.6|13041|13038.4|45
1762464300000|2025-11-06 21:25:00|13041.5|13039.1|13041.4|13039|13041.7|13039.3|13041.2|13038.5|36
1762464600000|2025-11-06 21:30:00|13041.6|13039.2|13042.8|13040.4|13044.1|13040.8|13041.6|13039|60
1762464900000|2025-11-06 21:35:00|13042.9|13040.5|13044.8|13039.1|13045.9|13040.6|13042.8|13038.3|99
1762465200000|2025-11-06 21:40:00|13045.1|13038.7|13045.2|13039|13045.4|13039.4|13043.7|13038.6|118
1762465500000|2025-11-06 21:45:00|13045.1|13039.1|13044.6|13039.4|13045.4|13039.7|13044.4|13038.7|92
1762465800000|2025-11-06 21:50:00|13044.7|13039.3|13043.8|13040.6|13046|13041.1|13043.2|13038|67
1762466100000|2025-11-06 21:55:00|13043.9|13039.4|13044.6|13028.6|13047.1|13039.4|13042.9|13028.1|141
1762466400000|2025-11-06 22:00:00|13043.3|13027.3|13040.1|13024.1|13043.3|13027.3|13040.1|13024.1|4
1762466700000|2025-11-06 22:05:00|13043|13027|13044.1|13028.1|13044.7|13028.7|13043|13027|47
1762467000000|2025-11-06 22:10:00|13044.3|13028.3|13044|13028|13044.4|13028.4|13043.2|13027.2|22
1762467300000|2025-11-06 22:15:00|13044.2|13028.2|13045.1|13029.1|13045.4|13029.4|13043.3|13027.3|70
1762467600000|2025-11-06 22:20:00|13045.2|13029.2|13044.8|13028.8|13045.5|13029.6|13044.7|13028.7|29
1762467900000|2025-11-06 22:25:00|13045.1|13029.1|13044.4|13028.4|13045.3|13031.2|13044.1|13028.1|97
1762468200000|2025-11-06 22:30:00|13044.5|13028.5|13046.6|13035.4|13051.6|13035.6|13044.5|13028.5|258
1762468500000|2025-11-06 22:35:00|13046.3|13035.5|13045.3|13036|13047|13036.1|13045.1|13035.1|138
1762468800000|2025-11-06 22:40:00|13045.2|13035.9|13045.9|13035.8|13048|13036.1|13045.2|13033.6|136
1762469100000|2025-11-06 22:45:00|13046.3|13035.7|13047|13036.4|13047.9|13036.5|13045.6|13033.5|192
1762469400000|2025-11-06 22:50:00|13046.9|13036.5|13046.6|13037.7|13047.3|13037.7|13046.4|13036.4|123
1762469700000|2025-11-06 22:55:00|13046.7|13037.6|13053.4|13040.5|13055.8|13042.4|13046.6|13031.7|587
1762470000000|2025-11-06 23:00:00|13054|13038|13047.2|13037.3|13054.6|13039.1|13047|13032.5|281
1762470300000|2025-11-06 23:05:00|13047.3|13037.4|13046.6|13039.1|13049.5|13040.9|13046.5|13037.1|204
1762470600000|2025-11-06 23:10:00|13046.7|13039.9|13046.6|13040.3|13047.7|13040.5|13045.9|13039.5|86
1762470900000|2025-11-06 23:15:00|13046.9|13040.4|13042.9|13038.3|13047|13040.5|13042.9|13037.9|133
1762471200000|2025-11-06 23:20:00|13042.8|13038.2|13042.3|13038.7|13042.8|13038.8|13042.1|13037.6|152
1762471500000|2025-11-06 23:25:00|13042.2|13038.8|13043.9|13038.6|13044.1|13039.5|13042.2|13038.5|124
1762471800000|2025-11-06 23:30:00|13043.8|13037.8|13042.7|13039.4|13043.8|13039.8|13041.3|13037.3|107
1762472100000|2025-11-06 23:35:00|13042.5|13039.5|13042.3|13039.9|13043.7|13040|13042.3|13039.3|139
1762472400000|2025-11-06 23:40:00|13042.4|13040|13042.7|13039.5|13042.7|13040|13041.6|13038.5|70
1762472700000|2025-11-06 23:45:00|13042.6|13039.4|13043.2|13040|13043.4|13040.5|13042.2|13039.4|90
1762473000000|2025-11-06 23:50:00|13043.3|13039.7|13043.6|13040.1|13043.7|13040.8|13042.2|13039.4|129
1762473300000|2025-11-06 23:55:00|13043.5|13040.2|13043.6|13040.5|13043.8|13041|13043|13039.7|150
1762473600000|2025-11-07 00:00:00|13043.3|13040.9|13043.1|13040.7|13045.2|13042.8|13042.4|13040|156
1762473900000|2025-11-07 00:05:00|13043|13040.6|13045.4|13043|13045.4|13043|13043|13040.6|151
1762474200000|2025-11-07 00:10:00|13045.5|13043.1|13044.3|13041.9|13045.5|13043.1|13043.2|13041.1|155
1762474500000|2025-11-07 00:15:00|13044.2|13041.8|13045.7|13043.3|13045.7|13043.3|13044.2|13041.8|141
1762474800000|2025-11-07 00:20:00|13045.6|13043.2|13045.6|13043.2|13046.1|13043.7|13044.4|13042|153
1762475100000|2025-11-07 00:25:00|13045.5|13043.1|13046.2|13044.6|13046.9|13045.3|13045.4|13043|113
1762475400000|2025-11-07 00:30:00|13046.3|13044.7|13046.5|13044.1|13046.8|13045.2|13045.3|13043.7|116
1762475700000|2025-11-07 00:35:00|13046.3|13044.7|13047.5|13045.9|13047.7|13046|13046.3|13044.7|193
1762476000000|2025-11-07 00:40:00|13047.7|13046.1|13046.5|13044.9|13047.9|13046.3|13046.1|13044.2|147
1762476300000|2025-11-07 00:45:00|13046.4|13044.8|13048.3|13046.7|13048.4|13046.8|13046.4|13044.8|200
1762476600000|2025-11-07 00:50:00|13048.2|13046.6|13048.2|13046.6|13049.7|13047.8|13047.8|13046.2|248
1762476900000|2025-11-07 00:55:00|13048.3|13046.7|13048.3|13046.7|13049.1|13047.2|13047.7|13045.8|187
1762477200000|2025-11-07 01:00:00|13048.5|13046.9|13047.9|13046.3|13049.5|13047.9|13047.5|13045.9|202
1762477500000|2025-11-07 01:05:00|13048|13046.4|13048.3|13046.7|13048.3|13046.7|13046.9|13045.1|199
1762477800000|2025-11-07 01:10:00|13048.2|13046.6|13048.6|13047|13049.1|13047.5|13046.9|13045.3|208
1762478100000|2025-11-07 01:15:00|13048.5|13046.9|13046.1|13044.5|13048.8|13047.2|13046|13044.4|224
1762478400000|2025-11-07 01:20:00|13046|13044.4|13046.6|13044.2|13046.6|13044.7|13044.9|13043.3|209
1762478700000|2025-11-07 01:25:00|13046.7|13044.3|13047|13045.4|13047.7|13045.7|13046.3|13044.3|155
1762479000000|2025-11-07 01:30:00|13046.9|13045.3|13046.9|13044.5|13047.5|13045.8|13046|13044.1|174
1762479300000|2025-11-07 01:35:00|13047|13044.6|13049|13046.6|13049.9|13048|13047|13044.6|168
1762479600000|2025-11-07 01:40:00|13049.1|13046.7|13048.3|13045.9|13049.2|13046.8|13047.6|13045.6|89
1762479900000|2025-11-07 01:45:00|13048.2|13045.8|13050.3|13048.7|13050.6|13048.9|13048|13045.8|129
1762480200000|2025-11-07 01:50:00|13050.2|13048.6|13048.5|13046.9|13050.6|13049|13048.4|13046.8|138
1762480500000|2025-11-07 01:55:00|13048.6|13047|13046.6|13045|13048.9|13047.3|13046.4|13044.8|174
1762480800000|2025-11-07 02:00:00|13046.5|13044.9|13045.3|13043.7|13046.6|13045|13044.6|13043|196
1762481100000|2025-11-07 02:05:00|13045.2|13043.6|13043.4|13041.8|13046|13044.4|13043.3|13041.7|181
1762481400000|2025-11-07 02:10:00|13043.5|13041.9|13045|13042.6|13045|13042.9|13043.3|13041.7|164
1762481700000|2025-11-07 02:15:00|13044.7|13042.3|13045.4|13043.8|13045.6|13044|13044.2|13042.3|133
1762482000000|2025-11-07 02:20:00|13045.5|13043.9|13045.2|13043.6|13046.4|13044.8|13044.9|13043.3|148
1762482300000|2025-11-07 02:25:00|13045.1|13043.5|13047.4|13045.8|13047.4|13045.8|13045.1|13043.5|159
1762482600000|2025-11-07 02:30:00|13047.6|13046|13048.3|13046.7|13048.5|13046.9|13047.4|13045.8|153
1762482900000|2025-11-07 02:35:00|13048.4|13046.8|13047.5|13045.9|13048.4|13046.8|13046.5|13044.7|158
1762483200000|2025-11-07 02:40:00|13047.6|13046|13050|13047.6|13050|13047.9|13047.4|13045.6|146
1762483500000|2025-11-07 02:45:00|13049.8|13047.4|13049.8|13048.2|13050.7|13048.8|13048.9|13046.5|121
1762483800000|2025-11-07 02:50:00|13049.9|13048.3|13050.4|13048.8|13051.3|13049.3|13049.9|13048.3|116
1762484100000|2025-11-07 02:55:00|13050.5|13048.9|13049.3|13047.7|13051.1|13049.5|13049.3|13047.7|107
1762484400000|2025-11-07 03:00:00|13049.2|13047.6|13051.1|13049.5|13051.3|13049.7|13048.2|13046.6|120
1762484700000|2025-11-07 03:05:00|13051.3|13049.7|13052|13050.4|13053|13051.4|13050.8|13049|161
1762485000000|2025-11-07 03:10:00|13052.1|13050.5|13052.9|13050.5|13053.3|13051.3|13051.9|13050.1|140
1762485300000|2025-11-07 03:15:00|13052.8|13050.4|13053.4|13051.8|13053.6|13051.9|13052.4|13050.4|113
1762485600000|2025-11-07 03:20:00|13053.3|13051.7|13052.3|13050.7|13053.8|13051.9|13051.9|13050|111
1762485900000|2025-11-07 03:25:00|13052.2|13050.6|13053.1|13050.7|13053.2|13051.6|13052.2|13050.5|163
1762486200000|2025-11-07 03:30:00|13052.9|13050.5|13052.5|13050.9|13053.2|13051.6|13052.4|13050.4|176
1762486500000|2025-11-07 03:35:00|13052.4|13050.8|13052.6|13050.2|13053|13051|13051.9|13049.9|129
1762486800000|2025-11-07 03:40:00|13052.4|13050|13051.5|13049.1|13052.6|13050.6|13051.1|13048.9|119
1762487100000|2025-11-07 03:45:00|13051.6|13049.2|13051.4|13049.8|13052.2|13050.5|13051.2|13049.2|128
1762487400000|2025-11-07 03:50:00|13051.5|13049.9|13051.3|13048.9|13051.8|13050.2|13051|13048.8|94
1762487700000|2025-11-07 03:55:00|13051.4|13049|13050.2|13048.6|13051.9|13049.9|13050.1|13048.4|119
1762488000000|2025-11-07 04:00:00|13050.1|13048.5|13050.2|13048.6|13051.1|13049|13050|13048.2|112
1762488300000|2025-11-07 04:05:00|13050.3|13048.7|13050.3|13048.7|13050.8|13048.8|13050|13048|84
1762488600000|2025-11-07 04:10:00|13050.4|13048.8|13050.5|13048.9|13050.6|13049|13050.2|13048.6|63
1762488900000|2025-11-07 04:15:00|13050.6|13049|13050.3|13047.9|13051.5|13049.6|13050|13047.8|185
1762489200000|2025-11-07 04:20:00|13050.4|13048|13051.2|13048.8|13051.4|13049.6|13049.4|13047.8|214
1762489500000|2025-11-07 04:25:00|13051.4|13049|13051|13049.4|13051.8|13049.8|13050.9|13048.8|94
1762489800000|2025-11-07 04:30:00|13050.8|13049.2|13050.3|13048.7|13051.2|13049.4|13050.3|13048.7|134
1762490100000|2025-11-07 04:35:00|13050|13048.4|13048.8|13047.2|13050.6|13048.6|13048.5|13046.9|139
1762490400000|2025-11-07 04:40:00|13048.7|13047.1|13049.4|13047.8|13049.5|13047.9|13048.7|13047.1|97
1762490700000|2025-11-07 04:45:00|13049.3|13047.7|13048.2|13046.6|13049.5|13047.9|13047.8|13046.2|65
1762491000000|2025-11-07 04:50:00|13048.1|13046.5|13044.3|13042.7|13048.3|13046.7|13044.3|13042.7|152
1762491300000|2025-11-07 04:55:00|13044.2|13042.6|13042.3|13040.7|13044.3|13042.7|13042.1|13040.5|107
1762491600000|2025-11-07 05:00:00|13042.4|13040.8|13042.6|13041|13043.2|13041.3|13041.7|13040.1|140
1762491900000|2025-11-07 05:05:00|13042.7|13041.1|13043.8|13042.2|13043.9|13042.3|13042.5|13040.7|98
1762492200000|2025-11-07 05:10:00|13043.9|13042.3|13042.7|13040.3|13044|13042.4|13042.1|13040.1|131
1762492500000|2025-11-07 05:15:00|13042.6|13040.2|13040.7|13039.1|13042.8|13040.7|13040.5|13038.9|171
1762492800000|2025-11-07 05:20:00|13040.8|13039.2|13043.2|13041.6|13043.3|13041.7|13040.8|13039.2|137
1762493100000|2025-11-07 05:25:00|13043.7|13041.3|13041|13039.4|13043.8|13041.7|13040.8|13039.2|152
1762493400000|2025-11-07 05:30:00|13040.9|13039.3|13038.5|13036.9|13040.9|13039.3|13037.6|13035.8|143
1762493700000|2025-11-07 05:35:00|13038.6|13037|13039.2|13037.6|13039.3|13037.7|13037.8|13036.2|122
1762494000000|2025-11-07 05:40:00|13039.1|13037.5|13040|13038.4|13040|13038.4|13039.1|13037.5|63
1762494300000|2025-11-07 05:45:00|13039.9|13038.3|13040.5|13038.9|13040.8|13038.9|13039.9|13038.1|52
1762494600000|2025-11-07 05:50:00|13040.4|13038.8|13043.7|13042.1|13043.8|13042.2|13039.8|13038.1|104
1762494900000|2025-11-07 05:55:00|13043.8|13042.2|13043.8|13042.2|13044.5|13042.7|13043.2|13041.4|144
1762495200000|2025-11-07 06:00:00|13043.6|13042|13045|13043.4|13045.2|13043.6|13043.5|13041.9|199
1762495500000|2025-11-07 06:05:00|13045.1|13043.5|13043.9|13042.3|13045.2|13043.6|13043.4|13041.8|132
1762495800000|2025-11-07 06:10:00|13044|13042.4|13040.5|13038.9|13044.2|13042.6|13040.5|13038.9|157
1762496100000|2025-11-07 06:15:00|13040.3|13038.7|13041.1|13039.5|13041.4|13039.5|13040.1|13038.3|106
1762496400000|2025-11-07 06:20:00|13041.2|13039.6|13039.6|13038|13041.8|13039.9|13039.2|13037.6|135
1762496700000|2025-11-07 06:25:00|13039.5|13037.9|13040.2|13038.6|13040.7|13038.8|13039.5|13037.9|127
1762497000000|2025-11-07 06:30:00|13039.6|13038|13038.3|13036.7|13039.6|13038|13037.1|13035.2|104
1762497300000|2025-11-07 06:35:00|13038.4|13036.8|13038.7|13037.1|13039.5|13037.7|13038.3|13036.7|125
1762497600000|2025-11-07 06:40:00|13038.8|13037.2|13040.1|13038.5|13040.2|13038.6|13038.4|13036.8|122
1762497900000|2025-11-07 06:45:00|13040.2|13038.6|13040.3|13038.7|13040.6|13038.8|13038.9|13037.1|139
1762498200000|2025-11-07 06:50:00|13040.4|13038.8|13040|13038.4|13040.6|13038.8|13039.4|13037.8|152
1762498500000|2025-11-07 06:55:00|13040.1|13038.5|13040.5|13038.9|13040.9|13039|13039.5|13037.4|143
1762498800000|2025-11-07 07:00:00|13040.4|13038.8|13040.3|13037.9|13041.4|13039.7|13039.8|13037.9|204
1762499100000|2025-11-07 07:05:00|13040.4|13038|13039.5|13037.9|13041.6|13039.6|13039.3|13037.7|213
1762499400000|2025-11-07 07:10:00|13039.4|13037.8|13039.3|13037.7|13039.7|13038|13038.5|13036.8|142
1762499700000|2025-11-07 07:15:00|13039.2|13037.6|13037.1|13034.7|13039.5|13037.6|13037.1|13034.7|180
1762500000000|2025-11-07 07:20:00|13037|13034.6|13034.3|13032.7|13037.2|13035.1|13034.2|13032.6|151
1762500300000|2025-11-07 07:25:00|13034.4|13032.8|13036.2|13034.6|13036.3|13034.6|13034.4|13032.6|153
1762500600000|2025-11-07 07:30:00|13036.3|13034.7|13036.3|13034.7|13036.6|13034.9|13035.5|13033.4|133
1762500900000|2025-11-07 07:35:00|13036.4|13034.8|13038.9|13036.5|13039.2|13037.2|13036.3|13034.7|128
1762501200000|2025-11-07 07:40:00|13039|13036.6|13039.5|13037.1|13039.8|13037.8|13038.3|13036.6|157
1762501500000|2025-11-07 07:45:00|13039.6|13037.2|13039.2|13037.6|13039.6|13037.8|13038.1|13036.5|119
1762501800000|2025-11-07 07:50:00|13039.3|13037.7|13038.8|13037.2|13039.4|13037.8|13038.1|13036.5|144
1762502100000|2025-11-07 07:55:00|13038.9|13037.3|13039.1|13036.7|13039.4|13037.8|13038.4|13036.7|120
1762502400000|2025-11-07 08:00:00|13038.6|13037|13040.2|13038.6|13040.3|13038.7|13037.2|13035.6|197
1762502700000|2025-11-07 08:05:00|13040.1|13038.5|13036.3|13034.7|13040.4|13038.8|13036.2|13034.6|131
1762503000000|2025-11-07 08:10:00|13035.1|13033.5|13036|13034.4|13037.5|13035.3|13035.1|13033.5|176
1762503300000|2025-11-07 08:15:00|13036.3|13034.7|13037.3|13035.7|13038.2|13036.1|13036.2|13034.5|193
1762503600000|2025-11-07 08:20:00|13037.4|13035.8|13036.6|13035|13037.5|13035.8|13036.1|13034.5|124
1762503900000|2025-11-07 08:25:00|13036.7|13035.1|13039.6|13038|13040.2|13038.6|13036.6|13034.9|165
1762504200000|2025-11-07 08:30:00|13039.7|13038.1|13039|13037.4|13040.7|13039.1|13038.8|13037.2|202
1762504500000|2025-11-07 08:35:00|13038.9|13037.3|13038.1|13036.5|13039.6|13038|13038.1|13036.5|176
1762504800000|2025-11-07 08:40:00|13038.2|13036.6|13038.6|13037|13038.7|13037.1|13037.5|13035.9|192
1762505100000|2025-11-07 08:45:00|13038.8|13037.2|13038.9|13037.3|13039.7|13038.1|13038.3|13036.5|221
1762505400000|2025-11-07 08:50:00|13039.1|13037.5|13040.8|13038.4|13040.9|13038.9|13039|13037.2|192
1762505700000|2025-11-07 08:55:00|13040.4|13038.8|13039.9|13038.3|13040.6|13039|13039|13037.4|150
1762506000000|2025-11-07 09:00:00|13040|13038.4|13039.6|13038|13040.1|13038.5|13038.1|13036.5|175
1762506300000|2025-11-07 09:05:00|13039.7|13038.1|13038.7|13037.1|13040.1|13038.5|13038.5|13036.9|141
1762506600000|2025-11-07 09:10:00|13038.9|13037.3|13038.3|13036.7|13039.2|13037.6|13038.3|13036.7|152
1762506900000|2025-11-07 09:15:00|13039.1|13036.5|13037.2|13034.8|13039.2|13036.8|13036.4|13034.6|118
1762507200000|2025-11-07 09:20:00|13037.1|13034.7|13037.9|13036.3|13038.1|13036.5|13036.8|13034.7|90
1762507500000|2025-11-07 09:25:00|13038|13036.4|13038.6|13037|13039.3|13037.3|13037.9|13035.9|141
1762507800000|2025-11-07 09:30:00|13038.5|13036.9|13038.3|13036.7|13038.7|13037|13037.8|13035.8|108
1762508100000|2025-11-07 09:35:00|13038.2|13036.6|13039.9|13038.3|13039.9|13038.3|13037.9|13035.8|101
1762508400000|2025-11-07 09:40:00|13039.8|13038.2|13040.4|13038|13040.5|13038.8|13039.1|13037.5|129
1762508700000|2025-11-07 09:45:00|13040.3|13037.9|13038.4|13036|13040.4|13038|13037.9|13035.5|176
1762509000000|2025-11-07 09:50:00|13038.3|13035.9|13037.6|13036|13038.5|13036.1|13036.9|13034.9|186
1762509300000|2025-11-07 09:55:00|13037.4|13035.8|13036.5|13034.9|13038.1|13036.2|13036.3|13034.3|157
1762509600000|2025-11-07 10:00:00|13036.4|13034.8|13033.3|13031.7|13036.8|13034.9|13032.5|13030.8|180
1762509900000|2025-11-07 10:05:00|13033.4|13031.8|13033.5|13031.9|13034.1|13032.5|13033|13031.4|173
1762510200000|2025-11-07 10:10:00|13033.6|13032|13033.1|13031.5|13033.6|13032|13032.6|13031|126
1762510500000|2025-11-07 10:15:00|13033.2|13031.6|13033|13031.4|13033.8|13032.2|13032.7|13031.1|143
1762510800000|2025-11-07 10:20:00|13033.1|13031.5|13032.2|13029.8|13033.2|13031.6|13031.6|13029.4|129
1762511100000|2025-11-07 10:25:00|13032.1|13029.7|13031.3|13029.7|13032.4|13030|13031.3|13029.4|76
1762511400000|2025-11-07 10:30:00|13031.2|13029.6|13031.4|13029|13031.7|13029.9|13030.2|13027.8|149
1762511700000|2025-11-07 10:35:00|13031.3|13028.9|13031.1|13028.7|13031.8|13029.4|13031|13028.6|135
1762512000000|2025-11-07 10:40:00|13031.2|13028.8|13031.6|13029.2|13031.7|13029.3|13031|13028.6|148
1762512300000|2025-11-07 10:45:00|13031.5|13029.1|13031.2|13028.8|13031.8|13029.4|13030.5|13028.1|186
1762512600000|2025-11-07 10:50:00|13031.1|13028.7|13030.2|13027.8|13031.3|13028.9|13029.7|13027.3|166
1762512900000|2025-11-07 10:55:00|13030.1|13027.7|13031.1|13028.7|13031.3|13029.1|13029.9|13027.5|132
1762513200000|2025-11-07 11:00:00|13031.3|13028.9|13030.4|13028|13031.4|13029.5|13029.8|13027.4|203
1762513500000|2025-11-07 11:05:00|13030.5|13028.1|13030.4|13028|13030.7|13028.6|13030|13027.6|153
1762513800000|2025-11-07 11:10:00|13030.3|13027.9|13030.9|13029.3|13031.6|13029.7|13029.4|13027.3|157
1762514100000|2025-11-07 11:15:00|13031|13029.4|13028.7|13027.1|13031.8|13030.2|13028.6|13027|198
1762514400000|2025-11-07 11:20:00|13028.6|13027|13027.9|13026.3|13028.8|13027.2|13027.6|13026|143
1762514700000|2025-11-07 11:25:00|13028|13026.4|13027.2|13025.6|13028.3|13026.7|13025.9|13024.3|134
1762515000000|2025-11-07 11:30:00|13027.3|13025.7|13025.5|13023.9|13027.3|13025.7|13025.5|13023.9|121
1762515300000|2025-11-07 11:35:00|13025.3|13023.7|13025.6|13024|13026.4|13024.8|13025.3|13023.7|141
1762515600000|2025-11-07 11:40:00|13025.5|13023.9|13026.2|13024.6|13027.4|13025.8|13025.5|13023.9|133
1762515900000|2025-11-07 11:45:00|13026.1|13024.5|13024.2|13022.6|13026.6|13025|13024.2|13022.6|111
1762516200000|2025-11-07 11:50:00|13024.1|13022.5|13023.5|13021.1|13024.3|13022.7|13022|13020.4|101
1762516500000|2025-11-07 11:55:00|13023.6|13021.2|13022.8|13021.2|13024|13022.4|13022.7|13020.8|106
1762516800000|2025-11-07 12:00:00|13022.7|13021.1|13022.5|13020.1|13023.9|13022.3|13021.9|13019.5|160
1762517100000|2025-11-07 12:05:00|13022.6|13020.2|13022.7|13020.3|13022.8|13020.6|13021.3|13019.6|126
1762517400000|2025-11-07 12:10:00|13022.6|13020.2|13019.6|13018|13022.7|13020.5|13019.5|13017.9|139
1762517700000|2025-11-07 12:15:00|13019.5|13017.9|13019|13017.4|13020.3|13018.7|13019|13017.4|141
1762518000000|2025-11-07 12:20:00|13019.1|13017.5|13019.7|13018.1|13019.7|13018.1|13017.8|13016.2|149
1762518300000|2025-11-07 12:25:00|13019.8|13018.2|13021.8|13020.2|13022|13020.4|13019.7|13018.1|79
1762518600000|2025-11-07 12:30:00|13021.9|13020.3|13023.6|13022|13025.1|13022.7|13021.9|13020.3|132
1762518900000|2025-11-07 12:35:00|13023.5|13021.9|13025.1|13022.7|13025.3|13023.3|13023.5|13021.9|129
1762519200000|2025-11-07 12:40:00|13025|13022.6|13024.4|13022.8|13025.2|13023.2|13024.2|13022.3|102
1762519500000|2025-11-07 12:45:00|13024.5|13022.9|13025.8|13024.2|13026.1|13024.5|13024.1|13022.5|140
1762519800000|2025-11-07 12:50:00|13025.9|13024.3|13026.2|13023.8|13026.2|13024.3|13024.4|13022|163
1762520100000|2025-11-07 12:55:00|13025.6|13023.2|13026.1|13024.5|13027.2|13025|13025.4|13023|179
1762520400000|2025-11-07 13:00:00|13026|13024.4|13021.2|13018.8|13026|13024.4|13021.2|13018.8|210
1762520700000|2025-11-07 13:05:00|13021.1|13018.7|13021.6|13020|13023.4|13021|13019.7|13017.3|141
1762521000000|2025-11-07 13:10:00|13021.5|13019.9|13021.8|13020.2|13022.4|13020.6|13020.4|13018.8|132
1762521300000|2025-11-07 13:15:00|13021.7|13020.1|13016.9|13015.3|13021.7|13020.1|13016.9|13015.3|132
1762521600000|2025-11-07 13:20:00|13016.8|13015.2|13018|13015.6|13018.2|13016.6|13015.3|13013.7|205
1762521900000|2025-11-07 13:25:00|13017.9|13015.5|13018.6|13015|13019.7|13016.3|13016.7|13013.5|192
1762522200000|2025-11-07 13:30:00|13019.8|13013.7|13020|13017.6|13020.9|13019.1|13016.3|13012.9|231
1762522500000|2025-11-07 13:35:00|13019.6|13018|13019|13017.4|13020.5|13018.2|13018|13016|237
1762522800000|2025-11-07 13:40:00|13018.9|13017.3|13018.6|13017|13019.6|13018|13017.1|13015.5|238
1762523100000|2025-11-07 13:45:00|13018.5|13016.9|13020.9|13019.3|13021|13019.4|13017.3|13015.7|264
1762523400000|2025-11-07 13:50:00|13021|13019.4|13021.5|13019.1|13022.9|13021.3|13019.4|13017.8|206
1762523700000|2025-11-07 13:55:00|13021.6|13019.2|13020.7|13019.1|13021.6|13019.8|13019.8|13018.2|223
1762524000000|2025-11-07 14:00:00|13020.8|13019.2|13020|13017.6|13022.3|13020.6|13019.6|13017.6|264
1762524300000|2025-11-07 14:05:00|13020.1|13017.7|13018.8|13017.2|13020.3|13018.1|13018.6|13016.5|159
1762524600000|2025-11-07 14:10:00|13018.7|13017.1|13017.4|13015.8|13019.5|13017.9|13016.9|13015.3|107
1762524900000|2025-11-07 14:15:00|13017.1|13015.5|13019.6|13018|13019.6|13018|13017|13015.4|97
1762525200000|2025-11-07 14:20:00|13019.8|13018.2|13020|13018.4|13020.1|13018.5|13018.4|13016.8|134
1762525500000|2025-11-07 14:25:00|13020.1|13018.5|13017.9|13015.5|13020.1|13018.5|13016.8|13015|142
1762525800000|2025-11-07 14:30:00|13018|13015.6|13019.3|13016.9|13020.1|13017.8|13017.9|13015.5|263
1762526100000|2025-11-07 14:35:00|13019.5|13017.1|13021|13018.6|13021.3|13018.9|13018.2|13015.8|280
1762526400000|2025-11-07 14:40:00|13021.1|13018.7|13021|13018.6|13021.6|13019.5|13019.7|13017.3|211
1762526700000|2025-11-07 14:45:00|13020.9|13018.5|13019.4|13017|13021.1|13018.9|13017.6|13015.7|210
1762527000000|2025-11-07 14:50:00|13019|13016.6|13018.6|13017|13019.6|13017.2|13017.4|13015.8|222
1762527300000|2025-11-07 14:55:00|13018.4|13016.8|13021.7|13016.6|13021.7|13017.1|13017.8|13015.4|164
1762527600000|2025-11-07 15:00:00|13021.9|13017|13012.9|13010.5|13021.9|13017|13012.5|13010.5|252
1762527900000|2025-11-07 15:05:00|13012.8|13010.4|13010.4|13008|13012.8|13010.9|13009.7|13007.7|237
1762528200000|2025-11-07 15:10:00|13010.5|13008.1|13011.9|13010.3|13012.8|13010.9|13010|13007.8|218
1762528500000|2025-11-07 15:15:00|13011.8|13010.2|13012.1|13010.5|13013|13011.4|13010.4|13008.8|151
1762528800000|2025-11-07 15:20:00|13012.2|13010.6|13010.5|13008.9|13012.3|13010.7|13009.9|13008|196
1762529100000|2025-11-07 15:25:00|13010.6|13009|13011.3|13008.9|13011.4|13009.2|13010.1|13007.7|230
1762529400000|2025-11-07 15:30:00|13011.2|13008.8|13010.6|13009|13011.5|13009.2|13010|13008.4|169
1762529700000|2025-11-07 15:35:00|13010.7|13009.1|13012.1|13010.5|13012.1|13010.5|13009.9|13007.6|152
1762530000000|2025-11-07 15:40:00|13012|13010.4|13016.4|13014|13016.6|13014.2|13011.9|13010|160
1762530300000|2025-11-07 15:45:00|13016.5|13014.1|13015.3|13012.9|13017.3|13014.9|13014.9|13012.8|196
1762530600000|2025-11-07 15:50:00|13015.2|13012.8|13018.5|13016.9|13018.9|13017.3|13014.9|13012.7|210
1762530900000|2025-11-07 15:55:00|13018.3|13016.7|13018.9|13017.3|13019.7|13018.1|13017.8|13016.2|143
1762531200000|2025-11-07 16:00:00|13018.8|13017.2|13016.7|13015.1|13018.8|13017.2|13016.6|13015|224
1762531500000|2025-11-07 16:05:00|13016.5|13014.9|13017.3|13014.9|13018.8|13017.2|13016.5|13014.8|157
1762531800000|2025-11-07 16:10:00|13017.1|13014.7|13016.1|13013.7|13017.1|13014.7|13015|13012.6|171
1762532100000|2025-11-07 16:15:00|13016|13013.6|13017.8|13016.2|13017.8|13016.2|13015.7|13013.6|180
1762532400000|2025-11-07 16:20:00|13017.7|13016.1|13015|13013.4|13018|13016.4|13014.9|13013.3|165
1762532700000|2025-11-07 16:25:00|13015.1|13013.5|13014.4|13012.8|13015.8|13014|13014.3|13012.6|107
1762533000000|2025-11-07 16:30:00|13014.3|13012.7|13013.2|13010.8|13014.5|13012.8|13012.7|13010.3|169
1762533300000|2025-11-07 16:35:00|13013.1|13010.7|13014.1|13011.7|13014.6|13012.2|13012.9|13010.4|178
1762533600000|2025-11-07 16:40:00|13014.2|13011.8|13013.7|13012.1|13015.1|13012.8|13013.6|13011.5|127
1762533900000|2025-11-07 16:45:00|13013.6|13012|13014.2|13011.8|13014.5|13012.5|13012.7|13010.6|104
1762534200000|2025-11-07 16:50:00|13014.3|13011.9|13013.8|13012.2|13014.3|13012.4|13013|13010.5|139
1762534500000|2025-11-07 16:55:00|13013.7|13012.1|13017.1|13014.7|13017.2|13014.8|13013.7|13011.5|114
1762534800000|2025-11-07 17:00:00|13017.2|13014.8|13017.3|13014.9|13017.8|13016.2|13017.1|13014.7|102
1762535100000|2025-11-07 17:05:00|13017.4|13015|13018.3|13015.9|13019.4|13017.2|13016.2|13014.5|194
1762535400000|2025-11-07 17:10:00|13018.4|13016|13019.3|13016.9|13019.3|13017|13017.3|13015.4|262
1762535700000|2025-11-07 17:15:00|13019.2|13016.8|13020.4|13018|13020.6|13018.9|13018.7|13016.5|236
1762536000000|2025-11-07 17:20:00|13020.2|13017.8|13018|13015.6|13020.3|13017.9|13017.2|13015.1|199
1762536300000|2025-11-07 17:25:00|13018.1|13015.7|13016.8|13014.4|13018.1|13015.7|13016.2|13013.7|107
1762536600000|2025-11-07 17:30:00|13017.4|13013.7|13017.7|13014.1|13017.8|13014.9|13016.5|13013.6|164
1762536900000|2025-11-07 17:35:00|13017.6|13014.2|13016.1|13014.5|13017.8|13015.2|13016|13013.9|137
1762537200000|2025-11-07 17:40:00|13016|13014.4|13015.2|13012.8|13017.1|13015|13015|13012.6|132
1762537500000|2025-11-07 17:45:00|13015.1|13012.7|13015.2|13013.6|13016.4|13014|13014.3|13011.9|242
1762537800000|2025-11-07 17:50:00|13015.3|13013.7|13013|13010.6|13016.4|13014.1|13012.8|13010.6|202
1762538100000|2025-11-07 17:55:00|13013.1|13010.7|13011.5|13009.1|13013.1|13011|13010.6|13008.2|234
1762538400000|2025-11-07 18:00:00|13011.4|13009|13010.2|13008.6|13011.5|13009.3|13010.2|13008.4|183
1762538700000|2025-11-07 18:05:00|13010.1|13008.5|13010.4|13008.8|13010.5|13008.9|13009.3|13007.7|138
1762539000000|2025-11-07 18:10:00|13010.3|13008.7|13013.1|13010.7|13013.2|13010.8|13010.2|13007.8|180
1762539300000|2025-11-07 18:15:00|13013|13010.6|13013.9|13011.5|13014.7|13012.1|13012.6|13010.2|168
1762539600000|2025-11-07 18:20:00|13013.8|13011.4|13012.7|13010.3|13014.2|13012.4|13012.3|13010.3|176
1762539900000|2025-11-07 18:25:00|13012.3|13010.7|13013.9|13011.5|13014.1|13011.9|13012.3|13010.7|136
1762540200000|2025-11-07 18:30:00|13014|13011.6|13013.6|13012|13014|13012.2|13012.5|13010.9|183
1762540500000|2025-11-07 18:35:00|13013.2|13011.6|13011.9|13010.3|13013.6|13012|13011.7|13010.1|169
1762540800000|2025-11-07 18:40:00|13011.8|13010.2|13012.1|13010.5|13012.3|13010.7|13011.4|13009.8|154
1762541100000|2025-11-07 18:45:00|13012|13010.4|13014.1|13011.7|13014.2|13011.8|13011.2|13009.6|163
1762541400000|2025-11-07 18:50:00|13014.2|13011.8|13012.9|13011.3|13014.6|13013|13012.9|13010.8|183
1762541700000|2025-11-07 18:55:00|13013|13011.4|13014.2|13012.6|13014.7|13012.6|13012|13010.2|206
1762542000000|2025-11-07 19:00:00|13014.3|13012.7|13014.3|13011.9|13015.4|13013.2|13013.7|13011.3|194
1762542300000|2025-11-07 19:05:00|13014.4|13012|13013.4|13011|13014.6|13012.2|13012.2|13010.3|115
1762542600000|2025-11-07 19:10:00|13013.3|13010.9|13012.9|13010.5|13013.7|13011.3|13012.7|13010.3|104
1762542900000|2025-11-07 19:15:00|13013.1|13010.7|13012.5|13010.9|13013.5|13011.3|13012.3|13010.2|94
1762543200000|2025-11-07 19:20:00|13012.6|13011|13013.9|13012.3|13014.2|13012.4|13012.4|13010.8|162
1762543500000|2025-11-07 19:25:00|13014|13012.4|13015|13013.4|13015.1|13013.5|13013.9|13012.3|129
1762543800000|2025-11-07 19:30:00|13014.9|13013.3|13016|13014.4|13016.1|13014.5|13014.3|13012.7|182
1762544100000|2025-11-07 19:35:00|13015.9|13014.3|13015.9|13014.3|13017.1|13015.5|13015.8|13014.2|218
1762544400000|2025-11-07 19:40:00|13016.3|13014.7|13016.5|13014.9|13016.9|13015.3|13015.7|13014.1|203
1762544700000|2025-11-07 19:45:00|13016.6|13015|13019.4|13017.8|13019.7|13018.1|13016.3|13014.7|235
1762545000000|2025-11-07 19:50:00|13019.3|13017.7|13016.5|13014.9|13019.4|13017.8|13016.3|13014.7|230
1762545300000|2025-11-07 19:55:00|13016.8|13015.2|13018.5|13016.9|13018.8|13017.1|13016.8|13015.2|127
1762545600000|2025-11-07 20:00:00|13018.4|13016.8|13019.5|13017.1|13019.9|13017.9|13018.3|13016.4|115
1762545900000|2025-11-07 20:05:00|13019.6|13017.2|13017.5|13015.9|13019.7|13017.8|13016.2|13013.7|167
1762546200000|2025-11-07 20:10:00|13017.4|13015.8|13016.2|13013.8|13018.2|13016|13015.9|13013.8|127
1762546500000|2025-11-07 20:15:00|13016.3|13013.9|13016.7|13013.5|13017.6|13014.9|13015.3|13013.2|158
1762546800000|2025-11-07 20:20:00|13016.8|13013.4|13016.4|13014|13017.1|13014.2|13015.8|13012.5|173
1762547100000|2025-11-07 20:25:00|13016.3|13013.9|13016.2|13013.8|13017|13014.1|13015.6|13012.6|184
1762547400000|2025-11-07 20:30:00|13016.1|13013.7|13015.8|13012.6|13016.4|13013.8|13014.6|13011.8|167
1762547700000|2025-11-07 20:35:00|13015.7|13012.7|13013.7|13011.3|13015.7|13012.7|13013.6|13010.9|98
1762548000000|2025-11-07 20:40:00|13013.6|13011.2|13011.9|13010.3|13014.3|13011.4|13011.9|13010.3|95
1762548300000|2025-11-07 20:45:00|13012|13010.4|13012.5|13010.9|13012.7|13011|13012|13009.6|72
1762548600000|2025-11-07 20:50:00|13012.4|13010.8|13012.5|13010.9|13013.4|13011.8|13012.2|13010.6|79
1762548900000|2025-11-07 20:55:00|13012.6|13011|13011.9|13009.5|13013.1|13011.4|13011.4|13009|92
1762549200000|2025-11-07 21:00:00|13011.8|13009.4|13013.4|13011|13013.4|13011|13011.6|13009|52
1762549500000|2025-11-07 21:05:00|13013.5|13011.1|13012.5|13010.1|13013.7|13011.3|13012.4|13010|46
1762549800000|2025-11-07 21:10:00|13012.4|13010|13011.2|13008.8|13012.4|13010|13010.3|13007.9|44
1762550100000|2025-11-07 21:15:00|13011.1|13008.7|13011.6|13009.2|13011.6|13009.2|13011|13008.6|19
1762550400000|2025-11-07 21:20:00|13011.7|13009.3|13013.3|13010.9|13013.3|13010.9|13011.6|13009.2|22
1762550700000|2025-11-07 21:25:00|13013.2|13010.8|13014.8|13012.4|13014.8|13012.4|13012.8|13010.4|40
1762551000000|2025-11-07 21:30:00|13014.5|13012.1|13015.1|13012.7|13015.5|13013.1|13014.2|13011.8|78
1762551300000|2025-11-07 21:35:00|13015|13012.6|13015|13012.6|13015.8|13013.4|13014.8|13012.4|44
1762551600000|2025-11-07 21:40:00|13014.8|13012.4|13015.1|13012.7|13015.3|13012.9|13014.7|13012.3|54
1762551900000|2025-11-07 21:45:00|13015|13012.6|13019.6|13008.2|13019.7|13012.9|13013.7|13008.2|82
1762552200000|2025-11-07 21:50:00|13019.7|13006.2|13020.8|13005.5|13020.8|13008.5|13018.7|13005.3|86
1762552500000|2025-11-07 21:55:00|13020.9|13005.7|13021.2|13005.2|13021.9|13009.6|13016.5|13000.5|65
1762722000000|2025-11-09 21:00:00|13032.6|13010.6|13029|13007|13035.8|13013.8|13029|13007|24
1762722300000|2025-11-09 21:05:00|13032|13010|13033.1|13011.1|13035.5|13013.5|13026.1|13004.1|95
1762722600000|2025-11-09 21:10:00|13031|13009|13031.8|13009.8|13034.2|13012.2|13027.8|13005.8|9
1762722900000|2025-11-09 21:15:00|13030.5|13008.5|13032|13010|13034.8|13012.8|13029.3|13008.5|112
1762723200000|2025-11-09 21:20:00|13029.4|13009.9|13030.8|13008.8|13034.6|13012.6|13028.3|13006.3|86
1762723500000|2025-11-09 21:25:00|13028.4|13006.4|13032.1|13010.8|13034.3|13012.3|13025.3|13006.4|82
1762723800000|2025-11-09 21:30:00|13029.8|13012.3|13028.8|13006.8|13035|13013|13028.8|13006.8|84
1762724100000|2025-11-09 21:35:00|13030.8|13008.8|13030.9|13008.9|13034.6|13012.6|13028.8|13006.8|84
1762724400000|2025-11-09 21:40:00|13028.9|13006.9|13033|13011.4|13034.8|13012.8|13028|13006|101
1762724700000|2025-11-09 21:45:00|13032.7|13012.6|13030.8|13008.8|13034.7|13012.7|13025.3|13006|106
1762725000000|2025-11-09 21:50:00|13033.2|13011.2|13031|13009|13033.9|13011.9|13028.6|13006.6|92
1762725300000|2025-11-09 21:55:00|13032.1|13010.1|13031|13009|13035.8|13017|13024.3|13002.3|63
1762725600000|2025-11-09 22:00:00|13032.7|13010.7|13029.7|13014.2|13032.8|13014.2|13027.9|13005.9|27
1762725900000|2025-11-09 22:05:00|13029.3|13013.9|13025.9|13010.3|13029.5|13014.2|13024.7|13009|49
1762726200000|2025-11-09 22:10:00|13026.1|13010.1|13027.7|13012.4|13030.6|13014.6|13026.1|13010.1|109
1762726500000|2025-11-09 22:15:00|13027.9|13011.9|13028.1|13012.1|13028.5|13012.6|13027.3|13011.8|70
1762726800000|2025-11-09 22:20:00|13027.8|13012.2|13027.7|13012.4|13028.5|13012.9|13027.5|13012.1|28
1762727100000|2025-11-09 22:25:00|13027.6|13012.2|13028.1|13012.1|13028.5|13013|13027.4|13011.8|71
1762727400000|2025-11-09 22:30:00|13027.8|13012.4|13028.9|13012.9|13029.1|13013.1|13027.7|13011.7|129
1762727700000|2025-11-09 22:35:00|13028.8|13013|13031.8|13015.8|13031.9|13016.1|13028.8|13012.9|164
1762728000000|2025-11-09 22:40:00|13031.7|13015.9|13028.4|13012.4|13033.1|13017.1|13027.7|13011.7|255
1762728300000|2025-11-09 22:45:00|13028.5|13012.5|13025.2|13009.2|13030.9|13014.9|13025|13009|275
1762728600000|2025-11-09 22:50:00|13025.3|13009.3|13025.7|13009.7|13025.9|13009.9|13021.7|13006.4|109
1762728900000|2025-11-09 22:55:00|13025.3|13009.3|13025.7|13009.7|13025.9|13009.9|13023.5|13007.9|198
1762729200000|2025-11-09 23:00:00|13025.9|13010|13024.8|13009|13027.4|13014.6|13023.5|13008|396
1762729500000|2025-11-09 23:05:00|13024.6|13008.9|13021.9|13015.2|13024.8|13015.3|13021.3|13008.9|264
1762729800000|2025-11-09 23:10:00|13021.6|13015.1|13022.3|13014|13023.2|13015.9|13021|13013.8|346
1762730100000|2025-11-09 23:15:00|13022.5|13013.8|13028.5|13024.3|13029.5|13025.2|13021.6|13013.6|197
1762730400000|2025-11-09 23:20:00|13028.4|13024.1|13027.9|13023.4|13030.6|13026.3|13027.2|13022.7|180
1762730700000|2025-11-09 23:25:00|13027.5|13023.6|13031.3|13024.9|13031.9|13026.5|13027.5|13023.6|207
1762731000000|2025-11-09 23:30:00|13031.1|13024.7|13026.1|13023.7|13031.4|13024.7|13024.3|13019.7|191
1762731300000|2025-11-09 23:35:00|13026.2|13023.8|13026.2|13023.8|13027.1|13024.3|13026|13023.4|134
1762731600000|2025-11-09 23:40:00|13026.3|13023.9|13029.6|13026.6|13030.2|13027|13026.3|13023.6|216
1762731900000|2025-11-09 23:45:00|13029.3|13026.9|13031.4|13027.6|13031.6|13027.9|13029.3|13026.5|224
1762732200000|2025-11-09 23:50:00|13031.5|13027.5|13031.2|13028|13031.5|13028|13031.1|13027.4|104
1762732500000|2025-11-09 23:55:00|13031.3|13027.9|13028.2|13025.8|13031.7|13028.4|13028.2|13025.8|131
1762732800000|2025-11-10 00:00:00|13028.3|13025.9|13026.2|13023.8|13028.4|13026|13018.6|13015.4|359
1762733100000|2025-11-10 00:05:00|13026.1|13023.7|13026.3|13024.7|13026.8|13025|13022.8|13021.2|221
1762733400000|2025-11-10 00:10:00|13026.2|13024.6|13025|13022.6|13026.3|13024.7|13023.3|13021.2|168
1762733700000|2025-11-10 00:15:00|13025.1|13022.7|13024.1|13021.7|13025.4|13023|13023.5|13021.5|171
1762734000000|2025-11-10 00:20:00|13024.2|13021.8|13020.8|13019.2|13024.6|13023|13020.8|13019.2|129
1762734300000|2025-11-10 00:25:00|13020.9|13019.3|13021.6|13019.2|13021.7|13019.6|13020.1|13017.9|92
1762734600000|2025-11-10 00:30:00|13021.5|13019.1|13020.1|13018.5|13021.6|13019.9|13019.8|13018.2|103
1762734900000|2025-11-10 00:35:00|13020.2|13018.6|13020.6|13019|13021.3|13019.6|13019.7|13018.1|183
1762735200000|2025-11-10 00:40:00|13020.5|13018.9|13021.5|13019.9|13022.1|13020.5|13020.4|13018.8|164
1762735500000|2025-11-10 00:45:00|13021.6|13020|13020.7|13019.1|13021.7|13020.1|13019.6|13018|156
1762735800000|2025-11-10 00:50:00|13020.6|13019|13025.3|13022.9|13025.8|13023.4|13020.4|13018.8|201
1762736100000|2025-11-10 00:55:00|13025|13023.4|13023.6|13021.2|13025.8|13023.4|13022.2|13020.3|162
1762736400000|2025-11-10 01:00:00|13023.7|13021.3|13029|13027.4|13029.8|13027.6|13023.5|13021.3|281
1762736700000|2025-11-10 01:05:00|13028.8|13027.2|13027.7|13025.3|13029.4|13027.8|13027.7|13025.3|120
1762737000000|2025-11-10 01:10:00|13027.8|13025.4|13025.2|13023.6|13027.9|13025.5|13024|13021.6|203
1762737300000|2025-11-10 01:15:00|13025.6|13023.2|13025.4|13023.8|13025.8|13023.9|13023.8|13021.8|149
1762737600000|2025-11-10 01:20:00|13025.3|13023.7|13019.9|13018.3|13025.3|13023.7|13019.9|13018.3|125
1762737900000|2025-11-10 01:25:00|13020|13018.4|13021.2|13018.8|13021.6|13019.7|13019.4|13017.3|196
1762738200000|2025-11-10 01:30:00|13021.3|13018.9|13023.3|13021.7|13024.4|13022.7|13021.3|13018.9|228
1762738500000|2025-11-10 01:35:00|13023.2|13021.6|13024.7|13022.3|13024.8|13022.4|13022.3|13020.4|210
1762738800000|2025-11-10 01:40:00|13024.6|13022.2|13027.3|13025.7|13028.1|13025.9|13023.1|13021.1|130
1762739100000|2025-11-10 01:45:00|13027.4|13025.8|13026.4|13024.8|13027.7|13026|13025.6|13024|109
1762739400000|2025-11-10 01:50:00|13026.1|13024.5|13026|13024.4|13026.6|13025|13025.9|13024.3|94
1762739700000|2025-11-10 01:55:00|13026.1|13024.5|13026.7|13025.1|13027.3|13025.7|13025.9|13024|94
1762740000000|2025-11-10 02:00:00|13026.6|13025|13026.9|13025.3|13028.9|13026.6|13026.6|13025|108
1762740300000|2025-11-10 02:05:00|13026.8|13025.2|13028.3|13026.7|13028.4|13026.8|13026.7|13025.1|84
1762740600000|2025-11-10 02:10:00|13028|13026.4|13028|13025.6|13028.7|13026.8|13027.4|13025.6|77
1762740900000|2025-11-10 02:15:00|13027.9|13025.5|13028|13025.6|13028.2|13026.2|13027.2|13025.3|79
1762741200000|2025-11-10 02:20:00|13027.7|13026.1|13026.8|13024.4|13028|13026.4|13026.3|13024.4|117
1762741500000|2025-11-10 02:25:00|13026.9|13024.5|13027|13025.4|13027.3|13025.4|13025.3|13023.4|113
1762741800000|2025-11-10 02:30:00|13026.9|13025.3|13026.1|13024.5|13027.4|13025.8|13026.1|13024.5|112
1762742100000|2025-11-10 02:35:00|13026.2|13024.6|13023.9|13022.3|13026.5|13024.9|13022.8|13021.2|131
1762742400000|2025-11-10 02:40:00|13024|13022.4|13023|13021.4|13024|13022.4|13021.9|13020.3|111
1762742700000|2025-11-10 02:45:00|13022.9|13021.3|13023.2|13021.6|13023.3|13021.7|13022.6|13021|114
1762743000000|2025-11-10 02:50:00|13023.1|13021.5|13024.2|13022.6|13024.2|13022.6|13023|13021.4|152
1762743300000|2025-11-10 02:55:00|13024.1|13022.5|13026.1|13024.5|13026.5|13024.9|13024.1|13022.5|170
1762743600000|2025-11-10 03:00:00|13026.4|13024.8|13026.6|13025|13027|13025.1|13025.4|13023.8|133
1762743900000|2025-11-10 03:05:00|13026.7|13025.1|13026.7|13025.1|13027.8|13026|13026.7|13025.1|76
1762744200000|2025-11-10 03:10:00|13026.6|13025|13026.2|13024.6|13027.2|13025.6|13026|13024|94
1762744500000|2025-11-10 03:15:00|13026.3|13024.7|13027.6|13025.2|13027.7|13025.7|13025.9|13024|113
1762744800000|2025-11-10 03:20:00|13027.5|13025.1|13026.6|13024.2|13027.7|13025.2|13026|13023.8|104
1762745100000|2025-11-10 03:25:00|13026.7|13024.3|13027|13025.4|13027.5|13025.5|13026.2|13024.2|87
1762745400000|2025-11-10 03:30:00|13027.4|13025|13029.4|13027.8|13029.5|13027.9|13027.3|13025|138
1762745700000|2025-11-10 03:35:00|13029.5|13027.9|13029.3|13026.9|13030.3|13028.1|13029.2|13026.8|180
1762746000000|2025-11-10 03:40:00|13029.4|13027|13028.7|13027.1|13030.1|13027.7|13028.2|13026.1|120
1762746300000|2025-11-10 03:45:00|13028.6|13027|13027.9|13026.3|13029|13027.1|13027.2|13025.6|75
1762746600000|2025-11-10 03:50:00|13027.8|13026.2|13027.2|13025.6|13028.5|13026.6|13026.7|13025.1|112
1762746900000|2025-11-10 03:55:00|13027.1|13025.5|13026.9|13025.3|13027.8|13026.2|13026.7|13024.7|148
1762747200000|2025-11-10 04:00:00|13027|13025.4|13023.6|13022|13027|13025.4|13023.4|13021.8|156
1762747500000|2025-11-10 04:05:00|13023.7|13022.1|13024|13022.4|13024.3|13022.6|13023|13021.4|109
1762747800000|2025-11-10 04:10:00|13023.9|13022.3|13023|13021.4|13024|13022.4|13022.7|13021.1|131
1762748100000|2025-11-10 04:15:00|13023.1|13021.5|13023.3|13021.7|13024.2|13022.5|13022.7|13020.8|122
1762748400000|2025-11-10 04:20:00|13023.2|13021.6|13022.6|13021|13023.3|13021.6|13022|13020.3|85
1762748700000|2025-11-10 04:25:00|13022.5|13020.9|13022.2|13020.6|13022.9|13021.2|13022.1|13020.3|114
1762749000000|2025-11-10 04:30:00|13022.1|13020.5|13020.4|13018.8|13022.3|13020.7|13020.3|13018.5|123
1762749300000|2025-11-10 04:35:00|13020.5|13018.9|13020|13018.4|13020.5|13018.9|13019.5|13017.6|63
1762749600000|2025-11-10 04:40:00|13020.1|13018.5|13021.7|13019.3|13021.9|13019.8|13019.7|13018.1|110
1762749900000|2025-11-10 04:45:00|13021.8|13019.4|13021.1|13019.5|13021.8|13019.9|13020.9|13019.3|59
1762750200000|2025-11-10 04:50:00|13021|13019.4|13019.3|13017.7|13021.6|13019.8|13019.2|13017.6|110
1762750500000|2025-11-10 04:55:00|13019.4|13017.8|13020.2|13018.6|13020.4|13018.8|13019.3|13017.7|139
1762750800000|2025-11-10 05:00:00|13020.3|13018.7|13020.6|13019|13020.9|13019.3|13020|13018.4|121
1762751100000|2025-11-10 05:05:00|13020.5|13018.9|13023.4|13021.8|13024.1|13022.5|13020.1|13018.5|158
1762751400000|2025-11-10 05:10:00|13023.5|13021.9|13024.3|13022.7|13024.5|13022.7|13023.4|13021.5|142
1762751700000|2025-11-10 05:15:00|13024.2|13022.6|13022.6|13021|13024.3|13022.7|13022.3|13020.7|99
1762752000000|2025-11-10 05:20:00|13022.7|13021.1|13020.2|13017.8|13022.7|13021.1|13020.2|13017.8|97
1762752300000|2025-11-10 05:25:00|13020.3|13017.9|13019.7|13018.1|13020.6|13018.6|13019.2|13017.6|109
1762752600000|2025-11-10 05:30:00|13019.6|13018|13019.5|13017.1|13020|13018|13018.2|13016.6|104
1762752900000|2025-11-10 05:35:00|13019.4|13017|13019|13016.6|13019.6|13017.2|13018.5|13016.5|129
1762753200000|2025-11-10 05:40:00|13019.1|13016.7|13016.2|13014.6|13019.3|13017|13016.1|13014.5|137
1762753500000|2025-11-10 05:45:00|13016|13014.4|13017.1|13015.5|13017.4|13015.8|13016|13013.9|71
1762753800000|2025-11-10 05:50:00|13017.2|13015.6|13016.8|13015.2|13017.7|13015.8|13016.6|13014.8|58
1762754100000|2025-11-10 05:55:00|13016.7|13015.1|13017.6|13015.2|13017.8|13015.9|13016.7|13014.5|99
1762754400000|2025-11-10 06:00:00|13017.7|13015.3|13016.6|13015|13017.7|13015.8|13015.3|13013.7|102
1762754700000|2025-11-10 06:05:00|13016.7|13015.1|13015.1|13013.5|13016.7|13015.1|13014.6|13013|96
1762755000000|2025-11-10 06:10:00|13015|13013.4|13015.1|13013.5|13015.7|13014.1|13015|13013.1|105
1762755300000|2025-11-10 06:15:00|13015.3|13013.7|13016|13014.4|13016.4|13014.6|13015|13013|132
1762755600000|2025-11-10 06:20:00|13015.4|13013.8|13016.3|13014.7|13016.4|13014.7|13014.9|13013|120
1762755900000|2025-11-10 06:25:00|13016.2|13014.6|13014.9|13012.5|13016.6|13014.8|13014.7|13012.3|117
1762756200000|2025-11-10 06:30:00|13014.8|13012.4|13014.3|13012.7|13014.9|13013.2|13013.8|13011.7|148
1762756500000|2025-11-10 06:35:00|13014.4|13012.8|13019.5|13017.1|13020.3|13017.9|13014.3|13012.7|147
1762756800000|2025-11-10 06:40:00|13019.7|13017.3|13021.2|13018.8|13022.3|13019.9|13019.5|13017.1|109
1762757100000|2025-11-10 06:45:00|13021.3|13018.9|13023.5|13021.1|13024.5|13022.7|13020.6|13018.7|138
1762757400000|2025-11-10 06:50:00|13023.6|13021.2|13024.5|13022.9|13024.6|13022.9|13022.9|13020.9|108
1762757700000|2025-11-10 06:55:00|13024.4|13022.8|13024.7|13023.1|13025.3|13023.7|13024.2|13022.6|77
1762758000000|2025-11-10 07:00:00|13024.8|13023.2|13025.3|13023.7|13025.3|13023.7|13023.3|13021.7|213
1762758300000|2025-11-10 07:05:00|13025.4|13023.8|13024.4|13022.8|13025.4|13023.8|13023.4|13021.8|147
1762758600000|2025-11-10 07:10:00|13024.3|13022.7|13024.4|13022.8|13024.6|13022.8|13023.5|13021.9|127
1762758900000|2025-11-10 07:15:00|13024.2|13022.6|13025.4|13023.8|13025.5|13023.9|13024|13022.1|130
1762759200000|2025-11-10 07:20:00|13025.5|13023.9|13025.3|13022.9|13027.2|13025.6|13025|13022.6|114
1762759500000|2025-11-10 07:25:00|13025.2|13022.8|13021.3|13019.7|13025.2|13023|13021.2|13019.2|114
1762759800000|2025-11-10 07:30:00|13021.4|13019.8|13018.4|13016|13021.4|13019.8|13018|13015.6|162
1762760100000|2025-11-10 07:35:00|13018.5|13016.1|13017.4|13015.8|13018.6|13016.9|13017.2|13015.2|176
1762760400000|2025-11-10 07:40:00|13017.5|13015.9|13017.7|13016.1|13018.3|13016.4|13017.1|13015.2|160
1762760700000|2025-11-10 07:45:00|13017.5|13015.9|13017.8|13016.2|13018.7|13017.1|13017.5|13015.8|122
1762761000000|2025-11-10 07:50:00|13017.9|13016.3|13020.1|13018.5|13020.1|13018.5|13017.7|13015.6|136
1762761300000|2025-11-10 07:55:00|13020|13018.4|13021.6|13020|13022.5|13020.9|13019.9|13018.3|181
1762761600000|2025-11-10 08:00:00|13021.7|13020.1|13023|13020.6|13023.5|13021.8|13021.2|13019.6|177
1762761900000|2025-11-10 08:05:00|13023.1|13020.7|13024.9|13023.3|13025|13023.4|13022.7|13020.4|188
1762762200000|2025-11-10 08:10:00|13025|13023.4|13023.3|13021.7|13025.1|13023.5|13022.7|13021.1|200
1762762500000|2025-11-10 08:15:00|13023.4|13021.8|13021|13018.6|13023.4|13021.8|13019.1|13017.5|146
1762762800000|2025-11-10 08:20:00|13021.1|13018.7|13020.9|13019.3|13021.3|13019.5|13019.7|13017.9|143
1762763100000|2025-11-10 08:25:00|13021.1|13019.5|13019.6|13017.2|13021.1|13019.5|13018.9|13016.8|190
1762763400000|2025-11-10 08:30:00|13019.7|13017.3|13017.4|13015.8|13020|13018|13017.4|13015.8|158
1762763700000|2025-11-10 08:35:00|13017.5|13015.9|13017.8|13016.2|13018.5|13016.5|13016.5|13014.4|210
1762764000000|2025-11-10 08:40:00|13017.6|13016|13021.5|13019.1|13021.8|13019.4|13017.3|13015.4|198
1762764300000|2025-11-10 08:45:00|13021.6|13019.2|13023.2|13021.6|13024|13021.9|13021.2|13019|135
1762764600000|2025-11-10 08:50:00|13023.1|13021.5|13025|13022.6|13025.3|13023.1|13022.6|13021|162
1762764900000|2025-11-10 08:55:00|13025.1|13022.7|13028.1|13025.7|13028.2|13025.9|13025|13022.6|186
1762765200000|2025-11-10 09:00:00|13028.2|13025.8|13028.3|13026.7|13028.7|13027.1|13026.6|13024.6|178
1762765500000|2025-11-10 09:05:00|13028.4|13026.8|13026.3|13024.7|13029.4|13027.8|13025.8|13024.2|166
1762765800000|2025-11-10 09:10:00|13026.2|13024.6|13028.3|13026.7|13029.1|13027.5|13026.2|13024.6|142
1762766100000|2025-11-10 09:15:00|13028.6|13027|13028.5|13026.9|13028.9|13027.3|13027.7|13026.1|180
1762766400000|2025-11-10 09:20:00|13028.6|13027|13029.5|13027.9|13030.8|13029.2|13028.6|13027|116
1762766700000|2025-11-10 09:25:00|13029.3|13027.7|13029.1|13026.7|13029.8|13028.2|13029|13026.7|137
1762767000000|2025-11-10 09:30:00|13029|13026.6|13030.4|13028|13030.4|13028.7|13029|13026.6|156
1762767300000|2025-11-10 09:35:00|13030.5|13028.1|13030.2|13027.8|13031.2|13028.8|13029.8|13027.7|159
1762767600000|2025-11-10 09:40:00|13030.1|13027.7|13027.2|13025.6|13030.7|13028.3|13026.8|13024.5|151
1762767900000|2025-11-10 09:45:00|13027.1|13025.5|13028.7|13026.3|13029.2|13026.8|13027|13024.9|112
1762768200000|2025-11-10 09:50:00|13028.8|13026.4|13028.4|13026|13029|13026.8|13027.5|13025.7|95
1762768500000|2025-11-10 09:55:00|13028.7|13026.3|13027.3|13024.9|13028.9|13026.8|13026.4|13024.3|129
1762768800000|2025-11-10 10:00:00|13027.2|13024.8|13026.7|13024.3|13028.2|13026.3|13025.2|13023.4|124
1762769100000|2025-11-10 10:05:00|13026.8|13024.4|13026.4|13024|13027.3|13024.9|13025.9|13023.9|126
1762769400000|2025-11-10 10:10:00|13026.6|13024.2|13026.3|13024.7|13028.2|13025.8|13026.3|13023.9|150
1762769700000|2025-11-10 10:15:00|13026.2|13024.6|13027.7|13025.3|13027.8|13025.4|13025.9|13023.9|104
1762770000000|2025-11-10 10:20:00|13027.3|13024.9|13027.8|13026.2|13028.3|13026.3|13026.9|13024.9|93
1762770300000|2025-11-10 10:25:00|13027.7|13026.1|13029.8|13028.2|13029.9|13028.3|13027.7|13026.1|110
1762770600000|2025-11-10 10:30:00|13029.9|13028.3|13031.4|13029.8|13032.1|13030.1|13029.7|13028.1|165
1762770900000|2025-11-10 10:35:00|13031.5|13029.9|13029.9|13028.3|13031.5|13029.9|13029.9|13027.8|108
1762771200000|2025-11-10 10:40:00|13030|13028.4|13032|13030.4|13032.1|13030.5|13029.7|13028.1|144
1762771500000|2025-11-10 10:45:00|13032.1|13030.5|13031.9|13029.5|13032.3|13030.5|13031.3|13029.1|124
1762771800000|2025-11-10 10:50:00|13032|13029.6|13031.9|13030.3|13032.7|13031.1|13031.5|13029.5|113
1762772100000|2025-11-10 10:55:00|13032|13030.4|13031.8|13030.2|13032.4|13030.6|13031.5|13029.9|110
1762772400000|2025-11-10 11:00:00|13031.9|13030.3|13033.8|13032.2|13033.9|13032.3|13031.5|13029.9|160
1762772700000|2025-11-10 11:05:00|13033.7|13032.1|13034.4|13032.8|13034.7|13033.1|13032.9|13031.3|180
1762773000000|2025-11-10 11:10:00|13034.5|13032.9|13034.2|13031.8|13035.2|13033.2|13033.9|13031.8|131
1762773300000|2025-11-10 11:15:00|13034.1|13031.7|13033.6|13031.2|13034.2|13031.8|13032.5|13030.6|136
1762773600000|2025-11-10 11:20:00|13033.7|13031.3|13033.5|13031.1|13034|13031.9|13032.8|13030.8|92
1762773900000|2025-11-10 11:25:00|13033.6|13031.2|13032.7|13031.1|13033.6|13031.8|13032.5|13030.9|133
1762774200000|2025-11-10 11:30:00|13032.8|13031.2|13032.5|13030.1|13033.2|13031.2|13032|13030.1|164
1762774500000|2025-11-10 11:35:00|13032.6|13030.2|13032.3|13029.9|13033.1|13030.7|13032.2|13029.8|115
1762774800000|2025-11-10 11:40:00|13032.2|13029.8|13031.8|13029.4|13032.4|13030|13031.2|13028.8|140
1762775100000|2025-11-10 11:45:00|13031.7|13029.3|13030.8|13028.4|13031.8|13029.4|13030.1|13027.7|108
1762775400000|2025-11-10 11:50:00|13030.7|13028.3|13030.2|13027.8|13031.2|13028.8|13028.5|13026.6|142
1762775700000|2025-11-10 11:55:00|13030.3|13027.9|13029.6|13028|13031.4|13029.3|13029|13027.4|167
1762776000000|2025-11-10 12:00:00|13029.7|13028.1|13030.1|13028.5|13030.3|13028.7|13029.3|13027.7|161
1762776300000|2025-11-10 12:05:00|13030.2|13028.6|13029.6|13028|13030.4|13028.8|13029.1|13027.5|104
1762776600000|2025-11-10 12:10:00|13029.5|13027.9|13028.5|13026.1|13030.3|13028.3|13028.3|13025.9|116
1762776900000|2025-11-10 12:15:00|13028.4|13026|13026.6|13024.2|13028.7|13026.3|13026.3|13023.9|125
1762777200000|2025-11-10 12:20:00|13026.7|13024.3|13024.8|13023.2|13026.7|13024.3|13024.5|13022.9|148
1762777500000|2025-11-10 12:25:00|13024.9|13023.3|13025.6|13024|13026.1|13024.1|13023.8|13022.2|150
1762777800000|2025-11-10 12:30:00|13025.5|13023.9|13026.6|13024.2|13026.8|13024.4|13023.7|13022.1|119
1762778100000|2025-11-10 12:35:00|13026.5|13024.1|13026.6|13024.2|13026.7|13024.3|13025.3|13023.3|72
1762778400000|2025-11-10 12:40:00|13026.5|13024.1|13027.4|13025.8|13027.4|13025.8|13026.4|13024.1|106
1762778700000|2025-11-10 12:45:00|13027.5|13025.9|13030.1|13028.5|13031|13028.9|13027.5|13025.6|115
1762779000000|2025-11-10 12:50:00|13030.2|13028.6|13028.8|13027.2|13030.3|13028.7|13027.6|13026|142
1762779300000|2025-11-10 12:55:00|13029.2|13026.8|13029.7|13028.1|13030.2|13028.2|13027.9|13025.8|147
1762779600000|2025-11-10 13:00:00|13029.8|13028.2|13029.7|13028.1|13030.6|13029|13028.7|13026.3|258
1762779900000|2025-11-10 13:05:00|13029.8|13028.2|13028.2|13025.8|13030.3|13028.7|13027.6|13025.7|225
1762780200000|2025-11-10 13:10:00|13028.1|13025.7|13026.6|13024.2|13028.4|13026|13026.6|13023.9|140
1762780500000|2025-11-10 13:15:00|13026.7|13024.3|13023.3|13020.9|13027.7|13025.2|13023.3|13020.9|174
1762780800000|2025-11-10 13:20:00|13023.4|13021|13023.3|13020.9|13024.3|13021.9|13022.3|13019.9|140
1762781100000|2025-11-10 13:25:00|13023.4|13021|13023.9|13022.3|13024.1|13022.5|13023|13020.6|116
1762781400000|2025-11-10 13:30:00|13024|13022.4|13025.7|13023.3|13026.1|13023.7|13023.9|13022|138
1762781700000|2025-11-10 13:35:00|13025.6|13023.2|13027.5|13025.1|13027.5|13025.1|13025.5|13023.1|150
1762782000000|2025-11-10 13:40:00|13027.7|13025.3|13027.2|13024.8|13028.3|13025.9|13026.4|13024.4|152
1762782300000|2025-11-10 13:45:00|13027.1|13024.7|13026.2|13024.6|13027.3|13025.3|13025.8|13024.1|87
1762782600000|2025-11-10 13:50:00|13026.7|13024.3|13028.7|13026.3|13029|13026.6|13026.3|13024.2|136
1762782900000|2025-11-10 13:55:00|13029|13026.6|13027.2|13025.6|13029.3|13027.1|13026.7|13025.1|189
1762783200000|2025-11-10 14:00:00|13027.4|13025.8|13029.2|13027.6|13029.7|13028.1|13027.4|13025.8|239
1762783500000|2025-11-10 14:05:00|13029.4|13027.8|13027.9|13026.3|13030|13028.4|13027.9|13026.3|194
1762783800000|2025-11-10 14:10:00|13027.8|13026.2|13029.7|13028.1|13030|13028.4|13026.8|13025.2|200
1762784100000|2025-11-10 14:15:00|13029.6|13028|13030.3|13027.9|13030.6|13028.5|13028.9|13027.2|199
1762784400000|2025-11-10 14:20:00|13030.2|13027.8|13030.8|13028.4|13031|13028.7|13029.2|13027|86
1762784700000|2025-11-10 14:25:00|13030.9|13028.5|13031.2|13028.8|13031.5|13029.1|13029.8|13027.9|113
1762785000000|2025-11-10 14:30:00|13031.3|13028.9|13031.6|13030|13033.9|13031.7|13030.8|13028.9|208
1762785300000|2025-11-10 14:35:00|13031.4|13029.8|13029.2|13027.6|13031.5|13029.9|13028|13026.4|209
1762785600000|2025-11-10 14:40:00|13029.1|13027.5|13030.3|13027.9|13031.1|13029.3|13028.7|13027.1|223
1762785900000|2025-11-10 14:45:00|13030.4|13028|13033|13030.6|13033.2|13030.8|13029.8|13027.9|211
1762786200000|2025-11-10 14:50:00|13033.1|13030.7|13031.3|13029.7|13033.3|13030.9|13030|13028|232
1762786500000|2025-11-10 14:55:00|13031.2|13029.6|13028.7|13026.3|13031.3|13029.7|13028.1|13026|187
1762786800000|2025-11-10 15:00:00|13028.4|13026.8|13027.7|13026.1|13028.9|13027.2|13026.5|13024.9|190
1762787100000|2025-11-10 15:05:00|13027.8|13026.2|13028.9|13027.3|13029.2|13027.6|13027.5|13025.9|186
1762787400000|2025-11-10 15:10:00|13028.8|13027.2|13029.8|13028.2|13029.9|13028.3|13028|13026.4|215
1762787700000|2025-11-10 15:15:00|13029.9|13028.3|13026.9|13025.3|13029.9|13028.3|13026|13024.4|228
1762788000000|2025-11-10 15:20:00|13027|13025.4|13026.6|13025|13027.1|13025.5|13025.4|13023.8|121
1762788300000|2025-11-10 15:25:00|13026.7|13025.1|13028.5|13026.9|13028.9|13027.3|13026.3|13024.7|229
1762788600000|2025-11-10 15:30:00|13028.7|13027.1|13031.1|13029.5|13031.3|13029.7|13028.4|13026.8|216
1762788900000|2025-11-10 15:35:00|13031.2|13029.6|13030.2|13028.6|13031.6|13030|13029.7|13028.1|141
1762789200000|2025-11-10 15:40:00|13030.3|13028.7|13031.3|13029.7|13032.2|13030.6|13030.3|13028.7|166
1762789500000|2025-11-10 15:45:00|13031.2|13029.6|13034|13031.6|13034.7|13032.8|13031.1|13029.5|203
1762789800000|2025-11-10 15:50:00|13034.1|13031.7|13033.2|13030.8|13034.7|13032.6|13032.8|13030.7|220
1762790100000|2025-11-10 15:55:00|13033.3|13030.9|13034.2|13032.6|13034.7|13032.8|13033.1|13030.9|183
1762790400000|2025-11-10 16:00:00|13034.1|13032.5|13033.8|13032.2|13034.8|13032.9|13031.9|13030.3|187
1762790700000|2025-11-10 16:05:00|13033.9|13032.3|13034|13032.4|13035.2|13033.6|13033.3|13031.7|173
1762791000000|2025-11-10 16:10:00|13033.8|13032.2|13031.4|13029.8|13034.2|13032.6|13031.4|13029.8|183
1762791300000|2025-11-10 16:15:00|13031.5|13029.9|13030.7|13029.1|13031.9|13030.3|13030.6|13029|168
1762791600000|2025-11-10 16:20:00|13030.6|13029|13030.8|13029.2|13031.5|13029.9|13029.9|13028.3|140
1762791900000|2025-11-10 16:25:00|13030.9|13029.3|13030.8|13029.2|13031.3|13029.7|13029.8|13027.8|97
1762792200000|2025-11-10 16:30:00|13031.7|13030.1|13031.9|13030.3|13032.5|13030.9|13030.2|13028.6|298
1762792500000|2025-11-10 16:35:00|13031.8|13030.2|13032.5|13030.1|13032.9|13031.3|13031.1|13029.5|204
1762792800000|2025-11-10 16:40:00|13032.1|13030.5|13034.1|13031.7|13034.4|13032.3|13032.1|13030.5|153
1762793100000|2025-11-10 16:45:00|13033.7|13032.1|13034.4|13032|13034.6|13033|13032.4|13030.6|181
1762793400000|2025-11-10 16:50:00|13034.3|13031.9|13033.8|13032.2|13034.3|13032.5|13033|13030.9|123
1762793700000|2025-11-10 16:55:00|13033.9|13032.3|13032|13029.6|13034.1|13032.3|13031.7|13029.5|175
1762794000000|2025-11-10 17:00:00|13031.8|13029.4|13029.2|13027.6|13032.8|13031|13027.9|13026.1|245
1762794300000|2025-11-10 17:05:00|13029.5|13027.1|13029.9|13028.3|13030.9|13029.3|13029.2|13026.8|219
1762794600000|2025-11-10 17:10:00|13029.8|13028.2|13030.5|13028.9|13031.9|13029.7|13029.1|13027|136
1762794900000|2025-11-10 17:15:00|13030.4|13028.8|13031.7|13030.1|13033.1|13030.9|13030.4|13028.4|166
1762795200000|2025-11-10 17:20:00|13031.8|13030.2|13030.2|13028.6|13031.9|13030.3|13030|13028.1|160
1762795500000|2025-11-10 17:25:00|13030.1|13028.5|13029.5|13027.9|13030.2|13028.5|13028.8|13027.2|118
1762795800000|2025-11-10 17:30:00|13029.6|13028|13029.2|13027.6|13029.9|13028.3|13029.1|13027.3|122
1762796100000|2025-11-10 17:35:00|13029.1|13027.5|13027.1|13025.5|13029.1|13027.5|13026.7|13025.1|132
1762796400000|2025-11-10 17:40:00|13027.2|13025.6|13027.1|13025.5|13028|13026.4|13026.8|13024.8|124
1762796700000|2025-11-10 17:45:00|13027|13025.4|13025.9|13023.5|13027|13025.4|13025.8|13023.5|88
1762797000000|2025-11-10 17:50:00|13026|13023.6|13025.1|13022.7|13026|13023.6|13024.3|13022.1|151
1762797300000|2025-11-10 17:55:00|13025.2|13022.8|13023.4|13021.8|13025.2|13022.8|13023.1|13020.9|150
1762797600000|2025-11-10 18:00:00|13023.2|13021.6|13022.4|13020.8|13023.7|13022.1|13021.8|13019.6|115
1762797900000|2025-11-10 18:05:00|13022.5|13020.9|13021|13019.4|13022.5|13020.9|13020.8|13019.2|73
1762798200000|2025-11-10 18:10:00|13020.9|13019.3|13021.9|13020.3|13021.9|13020.3|13020.2|13018.6|114
1762798500000|2025-11-10 18:15:00|13021.8|13020.2|13021.7|13020.1|13022.4|13020.5|13020.9|13019.3|121
1762798800000|2025-11-10 18:20:00|13021.8|13020.2|13021.9|13019.5|13022.2|13020.5|13021.4|13019.4|97
1762799100000|2025-11-10 18:25:00|13022|13019.6|13022|13020.4|13023.2|13021.2|13021.7|13019.4|110
1762799400000|2025-11-10 18:30:00|13022.1|13020.5|13021.1|13019.5|13022.1|13020.5|13020.8|13019|62
1762799700000|2025-11-10 18:35:00|13021.2|13019.6|13021.8|13020.2|13022.3|13020.7|13021.2|13019.6|92
1762800000000|2025-11-10 18:40:00|13021.7|13020.1|13022|13020.4|13022.2|13020.6|13021.6|13019.7|70
1762800300000|2025-11-10 18:45:00|13021.9|13020.3|13022.8|13021.2|13023.3|13021.6|13021.8|13020.2|80
1762800600000|2025-11-10 18:50:00|13022.9|13021.3|13022.9|13021.3|13023.5|13021.9|13022.7|13020.7|98
1762800900000|2025-11-10 18:55:00|13023|13021.4|13022.9|13021.3|13023.4|13021.8|13022.2|13020.6|89
1762801200000|2025-11-10 19:00:00|13023|13021.4|13022.2|13020.6|13023.3|13021.7|13022.1|13020.5|120
1762801500000|2025-11-10 19:05:00|13022.4|13020.8|13022.4|13020.8|13023.2|13021.4|13022.2|13020.3|64
1762801800000|2025-11-10 19:10:00|13022.3|13020.7|13022.1|13020.5|13022.4|13020.8|13021.8|13020.2|39
1762802100000|2025-11-10 19:15:00|13022|13020.4|13022|13020.4|13022.7|13020.7|13022|13020|58
1762802400000|2025-11-10 19:20:00|13022.1|13020.5|13022.2|13020.6|13022.7|13020.7|13022|13020.1|48
1762802700000|2025-11-10 19:25:00|13022.3|13020.7|13022.2|13020.6|13022.5|13020.9|13022|13020.1|27
1762803000000|2025-11-10 19:30:00|13022.1|13020.5|13022.3|13020.7|13022.5|13020.9|13022.1|13020.5|43
1762803300000|2025-11-10 19:35:00|13022.4|13020.8|13023|13021.4|13023.5|13021.9|13022.3|13020.7|69
1762803600000|2025-11-10 19:40:00|13023.1|13021.5|13022.7|13021.1|13023.2|13021.6|13022.4|13020.8|36
1762803900000|2025-11-10 19:45:00|13022.8|13021.2|13022.9|13021.3|13023|13021.4|13022.7|13021.1|37
1762804200000|2025-11-10 19:50:00|13022.8|13021.2|13023.5|13021.1|13023.5|13021.5|13022.5|13020.5|109
1762804500000|2025-11-10 19:55:00|13023.4|13021|13022.3|13020.7|13023.5|13021.5|13022.2|13020.3|96
1762804800000|2025-11-10 20:00:00|13022.4|13020.8|13021.8|13020.2|13023.4|13021|13021.4|13019|119
1762805100000|2025-11-10 20:05:00|13021.7|13020.1|13021.8|13020.2|13021.8|13020.2|13021.7|13020.1|8
1762805400000|2025-11-10 20:10:00|13021.7|13020.1|13021.8|13020.2|13022.7|13020.3|13021.7|13019.5|55
1762805700000|2025-11-10 20:15:00|13021.7|13020.1|13022.3|13019.9|13022.8|13020.6|13021.7|13019.5|95
1762806000000|2025-11-10 20:20:00|13022|13019.6|13022.3|13019.9|13023.6|13021.2|13021.9|13019.6|86
1762806300000|2025-11-10 20:25:00|13021.9|13020.3|13022.2|13019.8|13022.9|13020.4|13021.8|13019.1|47
1762806600000|2025-11-10 20:30:00|13022.3|13019.9|13021.9|13020.3|13022.3|13020.4|13021.8|13019.8|20
1762806900000|2025-11-10 20:35:00|13021.8|13020.2|13021.5|13019.9|13021.9|13020.3|13021.5|13019.9|18
1762807200000|2025-11-10 20:40:00|13021.6|13020|13021.5|13019.9|13021.6|13020|13021.2|13019.6|22
1762807500000|2025-11-10 20:45:00|13021.6|13020|13021.5|13019.9|13021.6|13020|13021.4|13019.8|12
1762807800000|2025-11-10 20:50:00|13021.6|13020|13022.1|13020.5|13022.2|13020.6|13021.6|13020|30
1762808100000|2025-11-10 20:55:00|13022.5|13020.1|13021.8|13020.2|13022.5|13020.6|13021.6|13019.6|50
1762808400000|2025-11-10 21:00:00|13021.9|13020.3|13022.2|13019.8|13022.4|13020.6|13021.9|13019.8|58
1762808700000|2025-11-10 21:05:00|13022.3|13019.9|13022.4|13020|13022.5|13020.1|13022.2|13019.8|22
1762809000000|2025-11-10 21:10:00|13022.5|13020.1|13022.4|13020|13022.5|13020.1|13022.3|13019.9|24
1762809300000|2025-11-10 21:15:00|13022.5|13020.1|13022.4|13020|13022.5|13020.1|13022.2|13019.8|23
1762809600000|2025-11-10 21:20:00|13022.6|13020.2|13024.7|13017.3|13024.7|13020.6|13022.2|13017.3|14
1762809900000|2025-11-10 21:25:00|13024.5|13017.5|13023.9|13019.9|13024.8|13021|13022.6|13017.5|48
1762810200000|2025-11-10 21:30:00|13024.4|13019.6|13024|13020.5|13027.4|13021|13023.4|13017.5|52
1762810500000|2025-11-10 21:35:00|13024.1|13020.6|13028.2|13018|13029.7|13020.8|13024.1|13017.2|50
1762810800000|2025-11-10 21:40:00|13027.5|13018.9|13027.3|13019.3|13027.6|13019.3|13026.9|13018.6|62
1762811100000|2025-11-10 21:45:00|13026.2|13020.7|13029.6|13021.2|13029.7|13023.4|13026.1|13019.2|83
1762811400000|2025-11-10 21:50:00|13028.6|13022.3|13035.4|13027.5|13040.7|13029.1|13028.1|13019.9|211
1762811700000|2025-11-10 21:55:00|13036.2|13027.8|13034.4|13018.4|13040.6|13027.8|13033.3|13017.3|157
1762812000000|2025-11-10 22:00:00|13034.9|13018.9|13036.5|13020.5|13037.1|13021.1|13034.9|13018.9|13
1762812300000|2025-11-10 22:05:00|13037.9|13021.9|13037.8|13021.8|13037.9|13021.9|13033.5|13017.5|36
1762812600000|2025-11-10 22:10:00|13037.9|13021.9|13036.9|13020.9|13037.9|13021.9|13036.8|13020.8|39
1762812900000|2025-11-10 22:15:00|13037|13021|13036.2|13020.2|13037.6|13021.6|13036.1|13020.1|76
1762813200000|2025-11-10 22:20:00|13036.5|13020.5|13036.7|13020.7|13037.2|13021.2|13035.4|13019.4|62
1762813500000|2025-11-10 22:25:00|13036.6|13020.6|13036.5|13020.5|13037.5|13021.5|13035.2|13019.2|75
1762813800000|2025-11-10 22:30:00|13036.2|13020.2|13035.5|13022.7|13037.2|13023.2|13034.9|13018.9|188
1762814100000|2025-11-10 22:35:00|13035.4|13022.8|13040.1|13024.2|13040.3|13024.3|13034.5|13022.6|115
1762814400000|2025-11-10 22:40:00|13039.9|13024.1|13036.3|13025.1|13040.2|13027.5|13036.3|13024.1|295
1762814700000|2025-11-10 22:45:00|13036.4|13024.9|13035.1|13023.8|13040.5|13025.1|13035.1|13020.6|191
1762815000000|2025-11-10 22:50:00|13035|13023.7|13034.4|13024.3|13035|13024.4|13034.3|13023.7|63
1762815300000|2025-11-10 22:55:00|13034.7|13024.2|13034.4|13023.8|13034.9|13024.3|13034.1|13023.6|38
1762815600000|2025-11-10 23:00:00|13034.6|13023.9|13037.6|13022.4|13039.5|13025|13033.6|13020.8|192
1762815900000|2025-11-10 23:05:00|13037.4|13022.6|13033|13022|13037.6|13024.2|13030.8|13019.4|103
1762816200000|2025-11-10 23:10:00|13032.9|13022.1|13032.5|13022.3|13033.8|13024.2|13030.8|13021.4|101
1762816500000|2025-11-10 23:15:00|13031.4|13023.6|13031.2|13023.8|13032.9|13023.8|13031.2|13022.1|49
1762816800000|2025-11-10 23:20:00|13031.3|13023.7|13030.8|13024.3|13033.1|13024.3|13030.7|13021.8|49
1762817100000|2025-11-10 23:25:00|13031.9|13023.1|13031.7|13024.3|13033.1|13024.3|13030.7|13022.8|84
1762817400000|2025-11-10 23:30:00|13032.4|13023.4|13026|13023|13032.4|13023.4|13025.2|13020.2|225
1762817700000|2025-11-10 23:35:00|13026.2|13023.4|13025.2|13022.8|13026.2|13023.4|13025.1|13022.3|30
1762818000000|2025-11-10 23:40:00|13025.5|13022.5|13026.1|13023|13026.1|13023.4|13025.1|13021.8|82
1762818300000|2025-11-10 23:45:00|13026|13023.1|13026.7|13024.3|13027.3|13024.4|13025.7|13022.8|119
1762818600000|2025-11-10 23:50:00|13026.6|13024.2|13026.4|13024|13027.2|13024.6|13025.6|13022.9|194
1762818900000|2025-11-10 23:55:00|13026.9|13023.9|13027.6|13025.2|13028.1|13025.3|13026.4|13023.9|251
1762819200000|2025-11-11 00:00:00|13027.5|13025.1|13026.7|13025.1|13027.8|13025.9|13026.3|13024.6|206
1762819500000|2025-11-11 00:05:00|13026.6|13025|13025.1|13023.5|13027.2|13025.5|13024.6|13023|118
1762819800000|2025-11-11 00:10:00|13025.5|13023.1|13026.1|13023.7|13026.6|13024.6|13025|13022.9|104
1762820100000|2025-11-11 00:15:00|13026.2|13023.8|13025.5|13023.9|13026.2|13024.1|13025.3|13023.3|82
1762820400000|2025-11-11 00:20:00|13025.4|13023.8|13025.8|13023.4|13025.8|13023.9|13025.3|13023.2|53
1762820700000|2025-11-11 00:25:00|13025.7|13023.3|13027.1|13024.7|13028.2|13025.8|13025.6|13023.2|113
1762821000000|2025-11-11 00:30:00|13027.2|13024.8|13029.4|13027|13029.4|13027|13027.2|13024.8|180
1762821300000|2025-11-11 00:35:00|13029.3|13026.9|13030.2|13028.6|13030.7|13028.7|13029.3|13026.9|87
1762821600000|2025-11-11 00:40:00|13030.1|13028.5|13030.4|13028|13031.5|13029.3|13030.1|13027.8|153
1762821900000|2025-11-11 00:45:00|13030.5|13028.1|13030.6|13029|13031.5|13029.6|13029.9|13027.8|113
1762822200000|2025-11-11 00:50:00|13030.5|13028.9|13031.1|13029.5|13031.8|13029.7|13030.1|13028.5|145
1762822500000|2025-11-11 00:55:00|13031|13029.4|13032.1|13029.7|13032.3|13030.3|13030.4|13028.7|152
1762822800000|2025-11-11 01:00:00|13031.7|13030.1|13034.7|13033.1|13034.7|13033.1|13031.1|13029.4|237
1762823100000|2025-11-11 01:05:00|13034.6|13033|13035.8|13034.2|13036.3|13034.7|13034.3|13032.7|162
1762823400000|2025-11-11 01:10:00|13035.9|13034.3|13034.6|13033|13036.2|13034.6|13034.3|13032.7|156
1762823700000|2025-11-11 01:15:00|13034.7|13033.1|13034.5|13032.9|13035.5|13033.5|13033.6|13032|120
1762824000000|2025-11-11 01:20:00|13034.4|13032.8|13037.8|13035.4|13038.1|13036.5|13034.3|13032.7|156
1762824300000|2025-11-11 01:25:00|13037.6|13035.2|13037.2|13035.6|13039.2|13037.6|13036.3|13034.7|168
1762824600000|2025-11-11 01:30:00|13037.3|13035.7|13035.4|13033.8|13037.3|13035.7|13035.3|13033.7|164
1762824900000|2025-11-11 01:35:00|13035.5|13033.9|13036|13034.4|13037.1|13035.5|13035.1|13033.4|128
1762825200000|2025-11-11 01:40:00|13035.9|13034.3|13035.1|13033.5|13036|13034.4|13034.8|13032.8|105
1762825500000|2025-11-11 01:45:00|13035|13033.4|13034.5|13032.9|13035.4|13033.8|13034.2|13032.6|121
1762825800000|2025-11-11 01:50:00|13034.6|13033|13034.1|13032.5|13034.8|13033.2|13033.9|13032.3|80
1762826100000|2025-11-11 01:55:00|13034|13032.4|13032.2|13030.6|13034.3|13032.7|13032.1|13030.1|147
1762826400000|2025-11-11 02:00:00|13032.3|13030.7|13031.2|13029.6|13032.7|13031.1|13031|13029.4|126
1762826700000|2025-11-11 02:05:00|13031.3|13029.7|13029.7|13028.1|13031.3|13029.7|13029.5|13027.9|92
1762827000000|2025-11-11 02:10:00|13029.6|13028|13031.3|13029.7|13031.8|13030.2|13028.9|13027.3|157
1762827300000|2025-11-11 02:15:00|13031.5|13029.9|13031.1|13029.5|13032.1|13030.1|13030.7|13029.1|126
1762827600000|2025-11-11 02:20:00|13031|13029.4|13030.3|13028.7|13031.4|13029.7|13030|13028.4|71
1762827900000|2025-11-11 02:25:00|13030.2|13028.6|13030.4|13028.8|13030.4|13028.8|13030.1|13028.5|66
1762828200000|2025-11-11 02:30:00|13030.3|13028.7|13031.3|13029.7|13032.2|13030.6|13030.3|13028.7|124
1762828500000|2025-11-11 02:35:00|13031.4|13029.8|13031.2|13029.6|13031.5|13029.9|13031.1|13029.5|83
1762828800000|2025-11-11 02:40:00|13031.1|13029.5|13032.4|13030.8|13032.5|13030.9|13031.1|13029.5|79
1762829100000|2025-11-11 02:45:00|13032.5|13030.9|13033.5|13031.9|13033.7|13032.1|13032.2|13030.6|106
1762829400000|2025-11-11 02:50:00|13033.6|13032|13035.5|13033.1|13035.7|13033.6|13033.4|13031.8|89
1762829700000|2025-11-11 02:55:00|13035.6|13033.2|13034.6|13033|13035.8|13034|13034.6|13033|85
1762830000000|2025-11-11 03:00:00|13034.5|13032.9|13032.4|13030.8|13034.8|13033.1|13032.3|13030.2|135
1762830300000|2025-11-11 03:05:00|13032.5|13030.9|13031.4|13029|13032.9|13030.9|13030.4|13028.6|97
1762830600000|2025-11-11 03:10:00|13031.5|13029.1|13031.2|13029.6|13031.5|13029.7|13030.4|13028.7|117
1762830900000|2025-11-11 03:15:00|13031.1|13029.5|13032.4|13030.8|13032.8|13031.2|13031.1|13029.1|91
1762831200000|2025-11-11 03:20:00|13032.3|13030.7|13030.4|13028.8|13032.8|13031.2|13030.3|13028.7|128
1762831500000|2025-11-11 03:25:00|13030.5|13028.9|13030.2|13028.6|13031|13029.4|13029.8|13028.2|90
1762831800000|2025-11-11 03:30:00|13030.3|13028.7|13031.1|13029.5|13032.4|13030.6|13030.3|13028.7|139
1762832100000|2025-11-11 03:35:00|13031|13029.4|13030.5|13028.9|13031.4|13029.8|13030.2|13028.6|99
1762832400000|2025-11-11 03:40:00|13030.6|13029|13031|13029.4|13031.3|13029.5|13030.5|13028.4|106
1762832700000|2025-11-11 03:45:00|13030.9|13029.3|13030.9|13028.5|13031.3|13029.5|13030.3|13028.3|80
1762833000000|2025-11-11 03:50:00|13030.8|13028.4|13030.4|13028.8|13031.4|13029.5|13029.7|13028.1|128
1762833300000|2025-11-11 03:55:00|13030.3|13028.7|13030|13028.4|13030.8|13028.7|13029.9|13028.2|139
1762833600000|2025-11-11 04:00:00|13030.1|13028.5|13028.7|13027.1|13030.1|13028.5|13028|13026.4|178
1762833900000|2025-11-11 04:05:00|13028.8|13027.2|13030.9|13028.5|13031|13028.9|13028.7|13027.1|127
1762834200000|2025-11-11 04:10:00|13031|13028.6|13031.6|13030|13031.9|13030.3|13030.6|13028.3|109
1762834500000|2025-11-11 04:15:00|13031.7|13030.1|13031.4|13029.8|13032.6|13030.8|13031.4|13029.7|94
1762834800000|2025-11-11 04:20:00|13031.5|13029.9|13032.8|13031.2|13032.9|13031.3|13031.4|13029.6|113
1762835100000|2025-11-11 04:25:00|13032.9|13031.3|13032.6|13031|13033.2|13031.6|13032.4|13030.3|104
1762835400000|2025-11-11 04:30:00|13032.7|13031.1|13032.6|13031|13033.5|13031.6|13032.4|13030.5|117
1762835700000|2025-11-11 04:35:00|13032.7|13031.1|13032.5|13030.9|13033.1|13031.3|13032.3|13030.4|107
1762836000000|2025-11-11 04:40:00|13032.6|13031|13031.3|13029.7|13032.8|13031|13031|13029|108
1762836300000|2025-11-11 04:45:00|13031.4|13029.8|13031.1|13029.5|13031.9|13029.9|13030.7|13028.6|112
1762836600000|2025-11-11 04:50:00|13031|13029.4|13032.1|13030.5|13032.1|13030.5|13030.9|13029.3|159
1762836900000|2025-11-11 04:55:00|13032.2|13030.6|13032.1|13030.5|13033.4|13031.2|13031.9|13030.3|146
1762837200000|2025-11-11 05:00:00|13032|13030.4|13033.1|13030.7|13033.3|13030.9|13031.8|13029.7|157
1762837500000|2025-11-11 05:05:00|13033|13030.6|13032.2|13029.8|13033.4|13031.5|13032|13029.7|174
1762837800000|2025-11-11 05:10:00|13032.1|13029.7|13030.8|13028.4|13032.4|13030|13030.6|13028.2|165
1762838100000|2025-11-11 05:15:00|13030.7|13028.3|13029.1|13026.7|13030.8|13028.4|13028.8|13026.4|205
1762838400000|2025-11-11 05:20:00|13029|13026.6|13028.5|13026.1|13030.1|13027.7|13028.3|13025.9|163
1762838700000|2025-11-11 05:25:00|13028.6|13026.2|13028.3|13025.9|13028.8|13026.4|13027.8|13025.5|137
1762839000000|2025-11-11 05:30:00|13028.4|13026|13028.3|13026.7|13028.4|13026.7|13027.1|13025.2|122
1762839300000|2025-11-11 05:35:00|13028.4|13026.8|13028.2|13026.6|13029.3|13027.4|13027.9|13026.3|130
1762839600000|2025-11-11 05:40:00|13028.3|13026.7|13028.3|13025.9|13029.2|13026.9|13027.7|13025.8|141
1762839900000|2025-11-11 05:45:00|13028.2|13025.8|13026.5|13024.9|13028.3|13026.1|13025.6|13024|117
1762840200000|2025-11-11 05:50:00|13026.6|13025|13027.1|13025.5|13027.3|13025.7|13026.1|13024.5|70
1762840500000|2025-11-11 05:55:00|13027.2|13025.6|13028|13026.4|13028|13026.4|13027|13025.4|106
1762840800000|2025-11-11 06:00:00|13027.8|13026.2|13026.9|13025.3|13028.3|13026.4|13026.6|13025|110
1762841100000|2025-11-11 06:05:00|13027|13025.4|13026.3|13024.7|13027.5|13025.9|13026.2|13024.6|117
1762841400000|2025-11-11 06:10:00|13026.5|13024.9|13027|13024.6|13027|13025.2|13026|13024.4|113
1762841700000|2025-11-11 06:15:00|13026.9|13024.5|13027.3|13024.9|13027.3|13025.4|13025.7|13024.1|85
1762842000000|2025-11-11 06:20:00|13027.2|13024.8|13026.5|13024.1|13027.3|13024.9|13026.1|13024.1|73
1762842300000|2025-11-11 06:25:00|13026.4|13024|13026.4|13024|13026.5|13024.6|13025.7|13024|43
1762842600000|2025-11-11 06:30:00|13026.5|13024.1|13027|13025.4|13027.4|13025.8|13026|13023.9|41
1762842900000|2025-11-11 06:35:00|13027.1|13025.5|13027.1|13025.5|13027.6|13026|13027|13024.9|39
1762843200000|2025-11-11 06:40:00|13027|13025.4|13029.1|13027.5|13029.5|13027.7|13026.5|13024.7|110
1762843500000|2025-11-11 06:45:00|13029.2|13027.6|13032.3|13029.9|13032.3|13029.9|13029|13027.4|173
1762843800000|2025-11-11 06:50:00|13032.4|13030|13031.5|13029.1|13032.6|13030.3|13030.6|13029|175
1762844100000|2025-11-11 06:55:00|13031.6|13029.2|13031|13028.6|13031.7|13029.6|13030.2|13028.2|113
1762844400000|2025-11-11 07:00:00|13030.9|13028.5|13032|13030.4|13033|13030.8|13030.1|13028.2|218
1762844700000|2025-11-11 07:05:00|13032.1|13030.5|13032.8|13031.2|13033.5|13031.9|13030.9|13029.3|224
1762845000000|2025-11-11 07:10:00|13032.9|13031.3|13032.5|13030.9|13033.3|13031.7|13032|13030.4|181
1762845300000|2025-11-11 07:15:00|13032.4|13030.8|13030.5|13028.1|13032.9|13031.3|13029.8|13028|215
1762845600000|2025-11-11 07:20:00|13030.4|13028|13028|13026.4|13030.5|13028.4|13027.9|13026.3|180
1762845900000|2025-11-11 07:25:00|13027.9|13026.3|13029.1|13027.5|13030|13028.4|13027.8|13026.2|185
1762846200000|2025-11-11 07:30:00|13029|13027.4|13027.8|13026.2|13030|13028.4|13027.7|13026.1|231
1762846500000|2025-11-11 07:35:00|13027.5|13025.9|13028|13026.4|13028.6|13027|13027.1|13025.5|182
1762846800000|2025-11-11 07:40:00|13028.1|13026.5|13028.9|13027.3|13030.6|13029|13028.1|13026.5|173
1762847100000|2025-11-11 07:45:00|13028.8|13027.2|13028.5|13026.9|13029.6|13028|13028.2|13026.6|234
1762847400000|2025-11-11 07:50:00|13028.4|13026.8|13030|13028.4|13031.2|13029.5|13028.4|13026.8|215
1762847700000|2025-11-11 07:55:00|13030.1|13028.5|13028.8|13026.4|13030.6|13028.5|13028.2|13025.9|159
1762848000000|2025-11-11 08:00:00|13028.7|13026.3|13026.7|13025.1|13029.3|13027.7|13026.5|13024.6|229
1762848300000|2025-11-11 08:05:00|13026.8|13025.2|13023.9|13021.5|13027|13025.4|13023.9|13021.5|137
1762848600000|2025-11-11 08:10:00|13024.1|13021.7|13027|13024.6|13027.2|13024.9|13024.1|13021.7|176
1762848900000|2025-11-11 08:15:00|13026.9|13024.5|13027.1|13025.5|13028.7|13026.8|13026.3|13024.5|176
1762849200000|2025-11-11 08:20:00|13027|13025.4|13024.8|13023.2|13027.9|13025.9|13024.3|13022.7|198
1762849500000|2025-11-11 08:25:00|13024.7|13023.1|13025|13023.4|13025|13023.4|13023.3|13021.7|161
1762849800000|2025-11-11 08:30:00|13024.9|13023.3|13025.9|13024.3|13026.1|13024.5|13024.5|13022.9|173
1762850100000|2025-11-11 08:35:00|13026|13024.4|13027.3|13024.9|13027.5|13025.4|13025.8|13023.8|179
1762850400000|2025-11-11 08:40:00|13027.2|13024.8|13026.3|13024.7|13027.3|13025.5|13026.1|13024.2|142
1762850700000|2025-11-11 08:45:00|13026.4|13024.8|13026.5|13024.9|13028.1|13026.5|13026.2|13024.6|168
1762851000000|2025-11-11 08:50:00|13026.4|13024.8|13027.9|13026.3|13028|13026.3|13026.1|13024.5|169
1762851300000|2025-11-11 08:55:00|13027.8|13026.2|13030.1|13028.5|13030.4|13028.6|13027.8|13026.2|181
1762851600000|2025-11-11 09:00:00|13030|13028.4|13029.2|13027.6|13031.2|13029.3|13029.1|13027.4|176
1762851900000|2025-11-11 09:05:00|13029|13027.4|13029|13026.6|13029.8|13027.7|13028.2|13026.5|118
1762852200000|2025-11-11 09:10:00|13029.2|13026.8|13029.3|13027.7|13029.6|13027.9|13028.7|13026.7|142
1762852500000|2025-11-11 09:15:00|13029.7|13027.3|13027.9|13026.3|13030.1|13028.5|13027.8|13026.2|163
1762852800000|2025-11-11 09:20:00|13028.3|13026.7|13024.7|13023.1|13028.8|13027.2|13024|13022.3|244
1762853100000|2025-11-11 09:25:00|13024.5|13022.9|13023.7|13022.1|13024.7|13023.1|13023.3|13021.7|169
1762853400000|2025-11-11 09:30:00|13023.6|13022|13022.3|13020.7|13023.7|13022.1|13022.3|13020.7|179
1762853700000|2025-11-11 09:35:00|13021.5|13019.9|13022.1|13020.5|13023.5|13021.7|13021.4|13019.8|200
1762854000000|2025-11-11 09:40:00|13022|13020.4|13023.7|13022.1|13024.3|13022.7|13022|13020.4|163
1762854300000|2025-11-11 09:45:00|13023.6|13022|13024.2|13022.6|13024.3|13022.7|13023.5|13021.8|102
1762854600000|2025-11-11 09:50:00|13024.1|13022.5|13024.7|13023.1|13025.4|13023.7|13024.1|13022|120
1762854900000|2025-11-11 09:55:00|13024.8|13023.2|13025.6|13024|13026.1|13024.1|13024.6|13023|143
1762855200000|2025-11-11 10:00:00|13025.7|13024.1|13027.9|13026.3|13027.9|13026.3|13025.2|13023.4|143
1762855500000|2025-11-11 10:05:00|13027.8|13026.2|13028|13026.4|13028.2|13026.6|13026.1|13024.5|115
1762855800000|2025-11-11 10:10:00|13027.9|13026.3|13026.8|13024.4|13028.7|13026.8|13026.4|13024.1|105
1762856100000|2025-11-11 10:15:00|13026.7|13024.3|13024.4|13022.8|13027.2|13024.8|13024.3|13022.6|159
1762856400000|2025-11-11 10:20:00|13024.5|13022.9|13022.6|13020.2|13024.6|13023|13022.3|13020.2|169
1762856700000|2025-11-11 10:25:00|13022.7|13020.3|13022.7|13020.3|13023.1|13021.1|13021.9|13019.8|165
1762857000000|2025-11-11 10:30:00|13022.6|13020.2|13022.3|13020.7|13023.5|13020.8|13022|13019.5|174
1762857300000|2025-11-11 10:35:00|13022.2|13020.6|13021.4|13019.8|13022.2|13020.6|13021.3|13019.5|116
1762857600000|2025-11-11 10:40:00|13021.5|13019.9|13020.9|13019.3|13021.7|13020.1|13020.6|13019|138
1762857900000|2025-11-11 10:45:00|13021|13019.4|13019.6|13018|13021.5|13019.4|13019.5|13017.9|144
1762858200000|2025-11-11 10:50:00|13019.7|13018.1|13021.2|13018.8|13021.4|13019.5|13019.1|13017.5|144
1762858500000|2025-11-11 10:55:00|13021.1|13018.7|13020.3|13017.9|13021.3|13018.9|13019.9|13017.7|121
1762858800000|2025-11-11 11:00:00|13020.2|13017.8|13018.2|13016.6|13020.3|13018|13017.7|13016.1|191
1762859100000|2025-11-11 11:05:00|13018.3|13016.7|13018.5|13016.9|13018.7|13017.1|13017.5|13015.8|141
1762859400000|2025-11-11 11:10:00|13018.6|13017|13020.3|13017.9|13020.3|13017.9|13018.5|13016.7|111
1762859700000|2025-11-11 11:15:00|13020.2|13017.8|13021.2|13018.8|13021.4|13019|13019.9|13017.5|119
1762860000000|2025-11-11 11:20:00|13021.3|13018.9|13019.6|13018|13021.4|13019|13019.4|13017|121
1762860300000|2025-11-11 11:25:00|13019.8|13018.2|13019.1|13017.5|13020.1|13018.5|13018.7|13016.8|95
1762860600000|2025-11-11 11:30:00|13019.2|13017.6|13019|13017.4|13019.7|13018.1|13018.3|13016.7|132
1762860900000|2025-11-11 11:35:00|13019.1|13017.5|13020.5|13018.9|13021.8|13019.6|13019.1|13017.5|132
1762861200000|2025-11-11 11:40:00|13020.6|13019|13021.2|13018.8|13021.2|13019.3|13019.3|13017.7|91
1762861500000|2025-11-11 11:45:00|13021.1|13018.7|13021|13019.4|13022.2|13020.1|13020.9|13018.7|111
1762861800000|2025-11-11 11:50:00|13020.9|13019.3|13020.8|13019.2|13022.2|13019.9|13020.8|13018.7|109
1762862100000|2025-11-11 11:55:00|13020.7|13019.1|13020.7|13019.1|13020.9|13019.2|13019.5|13017.9|161
1762862400000|2025-11-11 12:00:00|13020.6|13019|13020.1|13017.7|13020.7|13019.1|13019.6|13017.4|98
1762862700000|2025-11-11 12:05:00|13020.2|13017.8|13019.3|13016.9|13020.5|13018.3|13018.5|13016.4|127
1762863000000|2025-11-11 12:10:00|13019.2|13016.8|13017.3|13015.7|13019.4|13017.7|13017.3|13015.7|137
1762863300000|2025-11-11 12:15:00|13017.4|13015.8|13017.1|13015.5|13017.6|13015.8|13016.3|13014.3|113
1762863600000|2025-11-11 12:20:00|13017|13015.4|13016.9|13015.3|13017.3|13015.7|13016.2|13014.3|121
1762863900000|2025-11-11 12:25:00|13016.8|13015.2|13017.9|13016.3|13018|13016.4|13016.7|13014.9|105
1762864200000|2025-11-11 12:30:00|13018|13016.4|13018.9|13017.3|13018.9|13017.3|13017.7|13016.1|150
1762864500000|2025-11-11 12:35:00|13018.8|13017.2|13018|13016.4|13018.8|13017.2|13016.8|13014.8|170
1762864800000|2025-11-11 12:40:00|13017.9|13016.3|13017.1|13015.5|13018.1|13016.4|13017|13015|151
1762865100000|2025-11-11 12:45:00|13017|13015.4|13019|13016.6|13019.2|13017.2|13017|13015.4|131
1762865400000|2025-11-11 12:50:00|13019.1|13016.7|13019.6|13018|13019.6|13018|13018.5|13016.7|187
1762865700000|2025-11-11 12:55:00|13019.5|13017.9|13020.7|13019.1|13021.7|13020.1|13019.5|13017.9|197
1762866000000|2025-11-11 13:00:00|13020.6|13019|13018.6|13017|13020.6|13019|13017.9|13016.3|287
1762866300000|2025-11-11 13:05:00|13018.7|13017.1|13017.5|13015.9|13018.9|13017.3|13017.1|13015.5|198
1762866600000|2025-11-11 13:10:00|13017.4|13015.8|13016.3|13014.7|13018.6|13017|13015.9|13014.3|199
1762866900000|2025-11-11 13:15:00|13016.2|13014.6|13014.2|13012.6|13016.8|13015.1|13013.9|13012.3|179
1762867200000|2025-11-11 13:20:00|13014.1|13012.5|13007.6|13006|13014.6|13013|13006.3|13004.7|348
1762867500000|2025-11-11 13:25:00|13007.7|13006.1|13003.9|13002.3|13007.7|13006.1|13000.5|12998.9|362
1762867800000|2025-11-11 13:30:00|13004|13002.4|13000.9|12999.3|13004.3|13002.7|13000.9|12999.3|323
1762868100000|2025-11-11 13:35:00|13000.8|12999.2|13001.7|13000.1|13002.6|13000.6|13000.8|12999.2|258
1762868400000|2025-11-11 13:40:00|13001.6|13000|12998|12996.4|13002.3|13000.3|12997.4|12995.8|251
1762868700000|2025-11-11 13:45:00|12998.3|12996.7|13002.7|13000.3|13002.7|13000.7|12998|12996|211
1762869000000|2025-11-11 13:50:00|13002.6|13000.2|13002.6|13001|13004.1|13002|13002.3|13000.2|161
1762869300000|2025-11-11 13:55:00|13002.7|13001.1|13000.6|12998.2|13003.1|13001.1|12999.6|12997.3|252
1762869600000|2025-11-11 14:00:00|13000.5|12998.1|12999.3|12997.7|13000.6|12998.9|12998.9|12997.1|144
1762869900000|2025-11-11 14:05:00|12999.5|12997.9|13001.3|12999.7|13002.4|13000.5|12999.3|12997.7|177
1762870200000|2025-11-11 14:10:00|13001.1|12999.5|13002.4|13000.8|13003.3|13001|13001|12999.3|99
1762870500000|2025-11-11 14:15:00|13002.3|13000.7|13003.6|13002|13004.6|13002.2|13001.6|13000|168
1762870800000|2025-11-11 14:20:00|13003.8|13002.2|13001.9|12999.5|13004.1|13002.2|13001.2|12999.5|174
1762871100000|2025-11-11 14:25:00|13001.5|12999.9|13000.3|12998.7|13001.9|13000|12999.9|12997.5|164
1762871400000|2025-11-11 14:30:00|13000.2|12998.6|13000|12998.4|13002|12999.7|12999|12997.3|216
1762871700000|2025-11-11 14:35:00|12999.9|12998.3|13001.1|12998.7|13001.2|12999.1|12998.8|12997|159
1762872000000|2025-11-11 14:40:00|13001.2|12998.8|13001|12998.6|13001.4|12999.3|13000.1|12998|141
1762872300000|2025-11-11 14:45:00|13000.9|12998.5|13000.2|12998.6|13001.2|12999.2|12998.9|12996.8|176
1762872600000|2025-11-11 14:50:00|13000.6|12998.2|13001.3|12998.9|13002.7|13000.7|13000.3|12997.9|192
1762872900000|2025-11-11 14:55:00|13001.2|12998.8|13001.2|12998.8|13001.4|12999.1|12999.4|12997.3|178
1762873200000|2025-11-11 15:00:00|13001.3|12998.9|13004|13001.6|13004.2|13001.8|13000.9|12998.8|220
1762873500000|2025-11-11 15:05:00|13004.1|13001.7|13005.1|13003.5|13007.4|13005.5|13003.4|13001|220
1762873800000|2025-11-11 15:10:00|13005.3|13003.7|13006.3|13004.7|13006.3|13004.7|13004.9|13003.3|208
1762874100000|2025-11-11 15:15:00|13006.2|13004.6|13005.1|13003.5|13006.4|13004.8|13004.1|13002.5|208
1762874400000|2025-11-11 15:20:00|13005.2|13003.6|13004.2|13002.6|13005.9|13004.3|13003.7|13002.1|206
1762874700000|2025-11-11 15:25:00|13004.3|13002.7|13003.7|13002.1|13004.3|13002.7|13002.9|13001.3|210
1762875000000|2025-11-11 15:30:00|13003.8|13002.2|13006.4|13004.8|13006.4|13004.8|13003.4|13001.8|164
1762875300000|2025-11-11 15:35:00|13006.5|13004.9|13006.7|13005.1|13007.6|13006|13006.3|13004.7|262
1762875600000|2025-11-11 15:40:00|13006.6|13005|13007.3|13005.7|13008.7|13007.1|13006.2|13004.6|205
1762875900000|2025-11-11 15:45:00|13007.2|13005.6|13006.9|13005.3|13007.8|13006.2|13006.6|13004.5|120
1762876200000|2025-11-11 15:50:00|13007|13005.4|13009.9|13007.5|13010.2|13008|13006.8|13005.2|160
1762876500000|2025-11-11 15:55:00|13010|13007.6|13007.7|13006.1|13010.3|13007.9|13006.7|13005.1|165
1762876800000|2025-11-11 16:00:00|13007.8|13006.2|13005.8|13004.2|13007.8|13006.2|13005.4|13003.8|242
1762877100000|2025-11-11 16:05:00|13005.7|13004.1|13006.7|13005.1|13006.9|13005.3|13005.5|13003.9|177
1762877400000|2025-11-11 16:10:00|13006.6|13005|13006.5|13004.1|13007.6|13005.6|13006|13003.8|130
1762877700000|2025-11-11 16:15:00|13006.4|13004|13006.1|13004.5|13006.7|13004.6|13004|13002.3|174
1762878000000|2025-11-11 16:20:00|13006.2|13004.6|13006.2|13003.8|13006.9|13004.9|13004.7|13002.4|180
1762878300000|2025-11-11 16:25:00|13006.3|13003.9|13008.7|13006.3|13010|13007.6|13006.3|13003.9|167
1762878600000|2025-11-11 16:30:00|13008.8|13006.4|13008.5|13006.1|13010.2|13007.8|13008.2|13005.8|185
1762878900000|2025-11-11 16:35:00|13008.6|13006.2|13009|13006.6|13009.1|13006.9|13006.5|13004.1|160
1762879200000|2025-11-11 16:40:00|13008.9|13006.5|13009|13007.4|13009.5|13007.6|13008.2|13006.3|103
1762879500000|2025-11-11 16:45:00|13008.9|13007.3|13009.6|13007.2|13009.6|13007.7|13008.7|13006.6|121
1762879800000|2025-11-11 16:50:00|13009.2|13007.6|13008.7|13007.1|13009.4|13007.8|13007.7|13006.1|173
1762880100000|2025-11-11 16:55:00|13008.8|13007.2|13008.9|13007.3|13009.7|13008.1|13008.5|13006.9|120
1762880400000|2025-11-11 17:00:00|13008.8|13007.2|13008.9|13007.3|13010.2|13008.3|13008|13006.4|102
1762880700000|2025-11-11 17:05:00|13009|13007.4|13009.2|13006.8|13009.6|13007.8|13008.7|13006.7|101
1762881000000|2025-11-11 17:10:00|13009.1|13006.7|13008.6|13007|13009.4|13007.1|13008.4|13006.5|102
1762881300000|2025-11-11 17:15:00|13008.7|13007.1|13008|13005.6|13009.1|13007.2|13007.8|13005.5|82
1762881600000|2025-11-11 17:20:00|13008.1|13005.7|13007.4|13005.8|13008.2|13006|13006.8|13004.8|110
1762881900000|2025-11-11 17:25:00|13007.3|13005.7|13007.7|13006.1|13008.5|13006.6|13007.2|13004.9|104
1762882200000|2025-11-11 17:30:00|13007.6|13006|13009.1|13006.7|13009.3|13007.1|13007.3|13005.7|134
1762882500000|2025-11-11 17:35:00|13009.2|13006.8|13008.6|13007|13009.3|13007.5|13008.3|13006.4|151
1762882800000|2025-11-11 17:40:00|13008.7|13007.1|13007.4|13005.8|13009.3|13007.2|13007.3|13005.7|147
1762883100000|2025-11-11 17:45:00|13007.3|13005.7|13006.7|13005.1|13007.8|13005.8|13006.5|13004.7|96
1762883400000|2025-11-11 17:50:00|13006.6|13005|13007.3|13004.9|13007.3|13005.3|13006.2|13004.3|121
1762883700000|2025-11-11 17:55:00|13007.2|13004.8|13008.4|13006|13008.5|13006.3|13006.5|13004.7|144
1762884000000|2025-11-11 18:00:00|13008.5|13006.1|13009.2|13006.8|13009.2|13007.1|13007.8|13005.8|165
1762884300000|2025-11-11 18:05:00|13009.3|13006.9|13008.5|13006.9|13009.4|13007|13007.7|13006.1|147
1762884600000|2025-11-11 18:10:00|13008.4|13006.8|13008.7|13007.1|13009.5|13007.9|13008.1|13006.5|112
1762884900000|2025-11-11 18:15:00|13008.6|13007|13007.7|13006.1|13008.8|13007.2|13007.6|13005.7|111
1762885200000|2025-11-11 18:20:00|13007.6|13006|13009|13006.6|13009|13006.8|13007.6|13005.3|134
1762885500000|2025-11-11 18:25:00|13008.9|13006.5|13009.7|13007.3|13009.7|13007.3|13008.2|13006.3|129
1762885800000|2025-11-11 18:30:00|13009.6|13007.2|13010.1|13007.7|13010.3|13008.2|13009.3|13006.9|93
1762886100000|2025-11-11 18:35:00|13010.2|13007.8|13011.3|13008.9|13011.6|13009.7|13009.7|13007.7|84
1762886400000|2025-11-11 18:40:00|13011.2|13008.8|13011.4|13009|13011.5|13009.1|13011|13008.6|60
1762886700000|2025-11-11 18:45:00|13011.5|13009.1|13009.3|13007.7|13011.5|13009.1|13009.2|13007.6|132
1762887000000|2025-11-11 18:50:00|13009.2|13007.6|13009.6|13008|13010.1|13008.2|13009.2|13007.3|94
1762887300000|2025-11-11 18:55:00|13009.5|13007.9|13010.3|13007.9|13010.3|13008.2|13009.1|13006.7|128
1762887600000|2025-11-11 19:00:00|13010.2|13007.8|13009.7|13008.1|13011.3|13008.9|13009.4|13007.6|178
1762887900000|2025-11-11 19:05:00|13009.6|13008|13011.1|13008.7|13011.4|13009|13009.3|13007.7|148
1762888200000|2025-11-11 19:10:00|13011.2|13008.8|13011.1|13008.7|13011.5|13009.1|13010.1|13007.7|179
1762888500000|2025-11-11 19:15:00|13011.2|13008.8|13011.2|13008.8|13011.3|13008.9|13010.3|13007.9|185
1762888800000|2025-11-11 19:20:00|13011.1|13008.7|13010.4|13008|13011.3|13008.9|13010.3|13007.9|161
1762889100000|2025-11-11 19:25:00|13010.3|13007.9|13010.2|13007.8|13010.7|13008.3|13010.1|13007.7|92
1762889400000|2025-11-11 19:30:00|13010.1|13007.7|13009.7|13008.1|13010.2|13008.3|13009.1|13006.9|101
1762889700000|2025-11-11 19:35:00|13009.6|13008|13009.5|13007.9|13010.2|13008.3|13009.4|13007.6|108
1762890000000|2025-11-11 19:40:00|13010.1|13007.7|13010|13008.4|13010.2|13008.6|13009|13007.4|135
1762890300000|2025-11-11 19:45:00|13010.2|13008.6|13012.5|13010.9|13012.9|13011.3|13009.8|13008.2|148
1762890600000|2025-11-11 19:50:00|13012.2|13010.6|13013.4|13011.8|13013.7|13012.1|13012.2|13010.5|180
1762890900000|2025-11-11 19:55:00|13013.5|13011.9|13013.4|13011.8|13014.2|13012.3|13013.1|13010.9|207
1762891200000|2025-11-11 20:00:00|13013.5|13011.9|13012.8|13011.2|13013.7|13011.9|13012.8|13010.7|126
1762891500000|2025-11-11 20:05:00|13012.9|13011.3|13013.1|13010.7|13013.1|13011.3|13011.8|13009.9|84
1762891800000|2025-11-11 20:10:00|13013.2|13010.8|13011.8|13010.2|13013.2|13011|13011.8|13010.1|60
1762892100000|2025-11-11 20:15:00|13011.7|13010.1|13011.9|13009.5|13012.3|13010.4|13011.4|13009.5|87
1762892400000|2025-11-11 20:20:00|13012.1|13009.7|13012.1|13010.5|13012.3|13010.6|13011.6|13009.6|51
1762892700000|2025-11-11 20:25:00|13012.5|13010.1|13013|13011.4|13013.6|13012|13012.2|13010.1|38
1762893000000|2025-11-11 20:30:00|13012.9|13011.3|13012.5|13010.9|13013.4|13011.5|13012.5|13010.6|42
1762893300000|2025-11-11 20:35:00|13012.4|13010.8|13012.1|13009.7|13012.6|13010.9|13011.5|13009.7|66
1762893600000|2025-11-11 20:40:00|13012|13009.6|13012.6|13011|13012.7|13011.1|13011.1|13009.2|60
1762893900000|2025-11-11 20:45:00|13012.7|13011.1|13013.9|13012.3|13014.2|13012.4|13012.7|13010.9|68
1762894200000|2025-11-11 20:50:00|13014|13012.4|13013.9|13011.5|13014.4|13012.4|13013.6|13011.4|93
1762894500000|2025-11-11 20:55:00|13014|13011.6|13014.2|13012.6|13014.6|13013|13013.3|13011.6|105
1762894800000|2025-11-11 21:00:00|13014.1|13012.5|13014.7|13012.3|13015|13013|13014.1|13012.2|63
1762895100000|2025-11-11 21:05:00|13014.6|13012.2|13014.6|13012.2|13014.7|13012.3|13014.3|13011.9|41
1762895400000|2025-11-11 21:10:00|13013.6|13012|13014.2|13011.8|13014.3|13012.2|13013.5|13011.7|39
1762895700000|2025-11-11 21:15:00|13014.1|13011.7|13014.2|13011.8|13014.4|13012|13014|13011.6|36
1762896000000|2025-11-11 21:20:00|13014.4|13012|13014.3|13011.9|13014.5|13012.1|13014.2|13011.8|61
1762896300000|2025-11-11 21:25:00|13014.4|13012|13014.4|13012|13014.4|13012|13014.1|13011.4|58
1762896600000|2025-11-11 21:30:00|13014.5|13011.5|13015.1|13011.3|13017.4|13012.6|13014|13009.2|51
1762896900000|2025-11-11 21:35:00|13015.2|13011.4|13015.6|13010.1|13017.5|13012.6|13014.1|13009.1|63
1762897200000|2025-11-11 21:40:00|13016.1|13010.4|13015.4|13011.5|13017.7|13012.7|13014.5|13009.2|55
1762897500000|2025-11-11 21:45:00|13015.5|13012.2|13016.2|13010.7|13017.7|13012.8|13014.1|13009.3|50
1762897800000|2025-11-11 21:50:00|13015.4|13011.4|13015.2|13002.3|13016.9|13011.4|13012|13001|166
1762898100000|2025-11-11 21:55:00|13015.3|13002.4|13016.6|13000.6|13018.2|13003.2|13015.2|13000|95
1762898400000|2025-11-11 22:00:00|13017.1|13001.1|13016.2|13000.2|13017.1|13001.1|13014.6|12998.6|9
1762898700000|2025-11-11 22:05:00|13016|13000|13016.6|13000.6|13016.7|13000.7|13015.8|12999.8|42
1762899000000|2025-11-11 22:10:00|13016.5|13000.5|13016.5|13000.5|13016.6|13000.6|13016.4|13000.4|45
1762899300000|2025-11-11 22:15:00|13016.6|13000.6|13016.6|13002.9|13016.7|13003.1|13015.8|13000.4|157
1762899600000|2025-11-11 22:20:00|13016.5|13002.8|13016.4|13001.9|13016.6|13003.3|13015.7|13000.9|136
1762899900000|2025-11-11 22:25:00|13016.3|13002|13015.6|13001.7|13017.4|13003|13015.5|13001.2|86
1762900200000|2025-11-11 22:30:00|13016.1|13001.9|13015.3|13003.5|13016.1|13003.7|13014.4|13001.5|166
1762900500000|2025-11-11 22:35:00|13015.1|13003.4|13014.8|13003.5|13015.7|13003.7|13014.1|13002.7|135
1762900800000|2025-11-11 22:40:00|13014.7|13003.2|13014.5|13001.9|13015.3|13003.5|13014.1|13001.6|232
1762901100000|2025-11-11 22:45:00|13014.4|13001.8|13014.5|13003|13015.2|13003.7|13014.1|13001.8|126
1762901400000|2025-11-11 22:50:00|13014.6|13003.1|13014.1|13003.6|13014.6|13003.7|13013.9|13003|64
1762901700000|2025-11-11 22:55:00|13014.3|13003.5|13014.4|13004.3|13015.3|13004.5|13013.8|13003.3|68
1762902000000|2025-11-11 23:00:00|13014.5|13004.2|13010.5|13003.7|13014.5|13005.4|13010.5|12995.5|266
1762902300000|2025-11-11 23:05:00|13011.4|13003.6|13010.5|13005.5|13011.8|13005.7|13010.2|13003.6|92
1762902600000|2025-11-11 23:10:00|13011.2|13004.8|13012.6|13007.3|13012.7|13007.6|13011.1|13004.8|160
1762902900000|2025-11-11 23:15:00|13012.7|13007.4|13013.3|13009.7|13014.3|13009.8|13012.4|13007.2|108
1762903200000|2025-11-11 23:20:00|13013.4|13009.8|13012.3|13008.7|13013.4|13009.9|13012.2|13008.6|92
1762903500000|2025-11-11 23:25:00|13012.2|13008.8|13012.2|13008.8|13012.4|13008.9|13012.1|13008.7|31
1762903800000|2025-11-11 23:30:00|13012.3|13008.9|13012.9|13010.5|13014.3|13011.3|13012.3|13008.9|172
1762904100000|2025-11-11 23:35:00|13013.1|13010|13013|13010.6|13013.5|13011|13012.8|13009.9|68
1762904400000|2025-11-11 23:40:00|13013.1|13010|13012|13009.6|13013.2|13010.7|13012|13008.9|91
1762904700000|2025-11-11 23:45:00|13012.1|13009.7|13012.9|13009.9|13013.2|13010.7|13012|13009.5|243
1762905000000|2025-11-11 23:50:00|13012.6|13010.2|13012.6|13009.3|13013.4|13010.5|13012.2|13009.1|177
1762905300000|2025-11-11 23:55:00|13012.4|13008.9|13011.8|13009.4|13012.6|13010.1|13011.6|13008.5|141
1762905600000|2025-11-12 00:00:00|13011.9|13009.5|13009.5|13007.1|13011.9|13009.5|13009.3|13006.9|194
1762905900000|2025-11-12 00:05:00|13009.4|13007|13011.9|13009.5|13011.9|13009.5|13009.4|13007|161
1762906200000|2025-11-12 00:10:00|13011.8|13009.4|13010.5|13008.1|13011.9|13009.5|13010.4|13008|143
1762906500000|2025-11-12 00:15:00|13010.6|13008.2|13011.4|13009|13011.7|13009.3|13010.4|13008|184
1762906800000|2025-11-12 00:20:00|13011.5|13009.1|13013.6|13011.2|13013.8|13011.4|13011.4|13009|159
1762907100000|2025-11-12 00:25:00|13013.7|13011.3|13013.6|13011.2|13014.1|13011.7|13013.1|13010.7|128
1762907400000|2025-11-12 00:30:00|13013.5|13011.1|13016.1|13013.7|13016.8|13015.1|13013.2|13011|176
1762907700000|2025-11-12 00:35:00|13016|13013.6|13016.4|13014.8|13016.9|13015.3|13014.8|13012.4|158
1762908000000|2025-11-12 00:40:00|13016.5|13014.9|13016.5|13014.9|13017.1|13015.1|13015.9|13014.1|128
1762908300000|2025-11-12 00:45:00|13016.9|13014.5|13017.1|13015.5|13017.5|13015.6|13016.3|13014.4|104
1762908600000|2025-11-12 00:50:00|13017.2|13015.6|13018.6|13016.2|13019|13017.1|13016.7|13014.9|171
1762908900000|2025-11-12 00:55:00|13018.4|13016|13019.3|13017.7|13019.8|13017.9|13018.1|13015.7|206
1762909200000|2025-11-12 01:00:00|13018.9|13017.3|13017.8|13016.2|13019.4|13017.8|13017.4|13015.8|215
1762909500000|2025-11-12 01:05:00|13017.7|13016.1|13017.1|13015.5|13018.6|13017|13016.6|13015|144
1762909800000|2025-11-12 01:10:00|13017.2|13015.6|13017.5|13015.9|13018.9|13017.2|13017.2|13015.6|153
1762910100000|2025-11-12 01:15:00|13017.4|13015.8|13018.9|13017.3|13018.9|13017.3|13016.4|13014.8|180
1762910400000|2025-11-12 01:20:00|13018.8|13017.2|13021.9|13020.3|13022|13020.4|13018.4|13016.8|173
1762910700000|2025-11-12 01:25:00|13021.8|13020.2|13022.2|13020.6|13022.5|13020.9|13020.4|13018.8|175
1762911000000|2025-11-12 01:30:00|13021.9|13020.3|13024.9|13022.5|13025.9|13023.5|13021.9|13020.3|170
1762911300000|2025-11-12 01:35:00|13024.8|13022.4|13023.7|13022.1|13025|13022.9|13023.3|13021.7|148
1762911600000|2025-11-12 01:40:00|13023.6|13022|13022.4|13020.8|13024|13022|13022.3|13020.7|115
1762911900000|2025-11-12 01:45:00|13022.5|13020.9|13021.9|13020.3|13022.6|13020.9|13021.4|13019.4|101
1762912200000|2025-11-12 01:50:00|13021.8|13020.2|13024.7|13023.1|13025|13023.1|13021.7|13020.1|161
1762912500000|2025-11-12 01:55:00|13025.1|13022.7|13032.5|13030.1|13033.5|13031.4|13024.6|13022.7|359
1762912800000|2025-11-12 02:00:00|13032.3|13029.9|13028.1|13025.7|13032.8|13030.4|13026.9|13025.1|234
1762913100000|2025-11-12 02:05:00|13027.7|13026.1|13027.4|13025|13028.7|13026.5|13026.7|13024.6|118
1762913400000|2025-11-12 02:10:00|13027.3|13024.9|13028.4|13026|13028.5|13026.4|13026.8|13024.6|122
1762913700000|2025-11-12 02:15:00|13028.5|13026.1|13027.5|13025.1|13029.2|13026.8|13027|13025|104
1762914000000|2025-11-12 02:20:00|13027.6|13025.2|13026.3|13023.9|13027.7|13025.3|13025.3|13023.4|173
1762914300000|2025-11-12 02:25:00|13026.2|13023.8|13026.3|13024.7|13027.6|13024.8|13026|13022.9|114
1762914600000|2025-11-12 02:30:00|13026.4|13024.8|13028.9|13027.3|13029|13027.4|13026.3|13024.7|144
1762914900000|2025-11-12 02:35:00|13029|13027.4|13027.9|13026.3|13029.2|13027.5|13027.8|13026.2|124
1762915200000|2025-11-12 02:40:00|13027.8|13026.2|13029.2|13027.6|13029.7|13027.8|13027.7|13026.1|107
1762915500000|2025-11-12 02:45:00|13029.3|13027.7|13030.8|13028.4|13031.6|13029.2|13029.2|13027.6|169
1762915800000|2025-11-12 02:50:00|13030.6|13028.2|13029.3|13026.9|13031.4|13028.6|13028.8|13026.2|143
1762916100000|2025-11-12 02:55:00|13029.4|13027|13029.4|13027.8|13031.3|13028.7|13028.3|13026.4|198
1762916400000|2025-11-12 03:00:00|13029.1|13027.5|13030.5|13028.1|13031.4|13029.6|13028.9|13026.8|179
1762916700000|2025-11-12 03:05:00|13030.6|13028.2|13029.9|13027.5|13031|13028.6|13029.6|13027.5|165
1762917000000|2025-11-12 03:10:00|13030|13027.6|13029|13026.6|13030.1|13028|13028.4|13026.4|110
1762917300000|2025-11-12 03:15:00|13028.5|13026.9|13025.2|13023.6|13028.6|13027|13025.2|13023.6|134
1762917600000|2025-11-12 03:20:00|13025.3|13023.7|13025.6|13024|13025.8|13024|13024.3|13022.4|149
1762917900000|2025-11-12 03:25:00|13025.5|13023.9|13026.9|13025.3|13027.6|13026|13025.5|13023.9|144
1762918200000|2025-11-12 03:30:00|13026.8|13025.2|13027.4|13025.8|13027.9|13026.3|13026.8|13025|88
1762918500000|2025-11-12 03:35:00|13027.5|13025.9|13027.8|13026.2|13027.9|13026.3|13026.8|13024.8|91
1762918800000|2025-11-12 03:40:00|13027.9|13026.3|13029|13027.4|13029.2|13027.6|13027.5|13025.7|99
1762919100000|2025-11-12 03:45:00|13028.9|13027.3|13029.7|13028.1|13029.9|13028.3|13028.7|13027.1|77
1762919400000|2025-11-12 03:50:00|13029.6|13028|13029.8|13028.2|13030.2|13028.6|13029.2|13027.5|108
1762919700000|2025-11-12 03:55:00|13029.7|13028.1|13029.5|13027.9|13030|13028.4|13029.2|13027.3|201
1762920000000|2025-11-12 04:00:00|13029.6|13028|13030.4|13028.8|13030.6|13029|13029.1|13027.5|137
1762920300000|2025-11-12 04:05:00|13030.6|13029|13032.9|13031.3|13033|13031.4|13030.4|13028.8|101
1762920600000|2025-11-12 04:10:00|13033|13031.4|13034.3|13032.7|13034.6|13033|13032.7|13031.1|87
1762920900000|2025-11-12 04:15:00|13034.4|13032.8|13035.7|13034.1|13036|13034.4|13034.3|13032.7|88
1762921200000|2025-11-12 04:20:00|13035.8|13034.2|13037.6|13036|13037.8|13036.2|13035.8|13034.2|143
1762921500000|2025-11-12 04:25:00|13037.5|13035.9|13036.8|13035.2|13037.9|13036.3|13036.7|13035.1|126
1762921800000|2025-11-12 04:30:00|13036.7|13035.1|13036.9|13035.3|13037.1|13035.5|13035.7|13033.8|118
1762922100000|2025-11-12 04:35:00|13036.8|13035.2|13038.3|13036.7|13038.6|13037|13036.5|13034.3|135
1762922400000|2025-11-12 04:40:00|13038.2|13036.6|13038.4|13036|13039.2|13037.2|13037.5|13035.3|117
1762922700000|2025-11-12 04:45:00|13038.3|13035.9|13038|13036.4|13039.4|13037|13037.7|13035.9|109
1762923000000|2025-11-12 04:50:00|13037.9|13036.3|13038.6|13036.2|13038.8|13036.9|13037.8|13035.8|76
1762923300000|2025-11-12 04:55:00|13038.7|13036.3|13038.3|13036.7|13038.7|13037|13037.9|13036.2|93
1762923600000|2025-11-12 05:00:00|13038.2|13036.6|13038.5|13036.9|13040|13038.4|13038.2|13036.6|209
1762923900000|2025-11-12 05:05:00|13038.4|13036.8|13036.3|13034.7|13038.8|13037.2|13036.3|13034.7|128
1762924200000|2025-11-12 05:10:00|13036.2|13034.6|13035.2|13033.6|13036.2|13034.6|13034.4|13032.8|135
1762924500000|2025-11-12 05:15:00|13035|13033.4|13034.4|13032.8|13036.3|13034.7|13034.1|13032.5|183
1762924800000|2025-11-12 05:20:00|13034.5|13032.9|13033.2|13031.6|13034.5|13032.9|13032.6|13031|197
1762925100000|2025-11-12 05:25:00|13033.1|13031.5|13034.2|13032.6|13034.3|13032.7|13033|13031.4|104
1762925400000|2025-11-12 05:30:00|13034.1|13032.5|13033.3|13031.7|13034.8|13033.2|13033.3|13031.7|136
1762925700000|2025-11-12 05:35:00|13033.7|13031.3|13032.9|13031.3|13033.9|13032|13032.5|13030.6|121
1762926000000|2025-11-12 05:40:00|13033|13031.4|13033.7|13032.1|13034.4|13032.8|13032.3|13030.7|122
1762926300000|2025-11-12 05:45:00|13033.6|13032|13033.8|13032.2|13034.2|13032.6|13033.1|13031.5|97
1762926600000|2025-11-12 05:50:00|13033.7|13032.1|13033.3|13031.7|13034|13032.3|13033.2|13031.6|112
1762926900000|2025-11-12 05:55:00|13033.4|13031.8|13033.3|13030.9|13033.9|13032.2|13032.8|13030.4|101
1762927200000|2025-11-12 06:00:00|13033.4|13031|13031.8|13029.4|13033.7|13031.9|13031.1|13029.3|143
1762927500000|2025-11-12 06:05:00|13031.7|13029.3|13030.6|13029|13031.8|13029.8|13029.7|13028.1|122
1762927800000|2025-11-12 06:10:00|13030.5|13028.9|13031.9|13030.3|13032.2|13030.4|13030.4|13028.8|131
1762928100000|2025-11-12 06:15:00|13031.8|13030.2|13030.9|13029.3|13032.3|13030.3|13030.5|13028.9|115
1762928400000|2025-11-12 06:20:00|13031|13029.4|13030|13028.4|13031.1|13029.5|13030|13028.4|134
1762928700000|2025-11-12 06:25:00|13030.1|13028.5|13028.4|13026.8|13030.1|13028.5|13028.3|13026.7|102
1762929000000|2025-11-12 06:30:00|13028.3|13026.7|13029.3|13026.9|13029.6|13027.2|13028.3|13026.2|91
1762929300000|2025-11-12 06:35:00|13029.2|13026.8|13027.4|13025.8|13029.3|13026.9|13027.3|13025.2|68
1762929600000|2025-11-12 06:40:00|13027.5|13025.9|13029.5|13027.1|13029.6|13027.2|13027.4|13025.8|87
1762929900000|2025-11-12 06:45:00|13029.6|13027.2|13029.5|13027.9|13030.7|13029.1|13029.4|13027.2|115
1762930200000|2025-11-12 06:50:00|13029.4|13027.8|13029.2|13027.6|13029.9|13028.3|13028.8|13027.2|114
1762930500000|2025-11-12 06:55:00|13029.1|13027.5|13028.9|13027.3|13029.2|13027.6|13028.1|13026.5|103
1762930800000|2025-11-12 07:00:00|13028.8|13027.2|13026.4|13024.8|13028.8|13027.2|13026.3|13024.7|158
1762931100000|2025-11-12 07:05:00|13026.2|13024.6|13026.7|13025.1|13027.2|13025.2|13023.6|13022|184
1762931400000|2025-11-12 07:10:00|13026.6|13025|13027.5|13025.9|13028.6|13026.5|13025.8|13023.8|158
1762931700000|2025-11-12 07:15:00|13027.7|13026.1|13028|13026.4|13029.3|13027.3|13026.6|13024.9|168
1762932000000|2025-11-12 07:20:00|13028.4|13026|13029.7|13028.1|13030.2|13028.3|13027.9|13025.9|174
1762932300000|2025-11-12 07:25:00|13029.6|13028|13030|13028.4|13031.4|13029|13029.3|13027.5|143
1762932600000|2025-11-12 07:30:00|13029.9|13028.3|13033.4|13031|13033.5|13031.1|13029.9|13028.3|150
1762932900000|2025-11-12 07:35:00|13033.5|13031.1|13034.3|13031.9|13034.6|13032.6|13033.4|13031|117
1762933200000|2025-11-12 07:40:00|13034.4|13032|13035.4|13033.8|13036.1|13033.8|13033.6|13031.2|106
1762933500000|2025-11-12 07:45:00|13035.5|13033.9|13032.7|13030.3|13036.3|13034.5|13032.4|13030|139
1762933800000|2025-11-12 07:50:00|13032.3|13030.7|13034.7|13032.3|13034.7|13032.6|13031.9|13029.8|157
1762934100000|2025-11-12 07:55:00|13034.3|13032.7|13033.5|13031.9|13034.7|13032.8|13033|13031.2|216
1762934400000|2025-11-12 08:00:00|13033.3|13031.7|13034.9|13033.3|13036.6|13034.6|13033|13031.1|195
1762934700000|2025-11-12 08:05:00|13035|13033.4|13035.3|13033.7|13035.8|13034.2|13034.4|13032.8|150
1762935000000|2025-11-12 08:10:00|13035.4|13033.8|13035.6|13034|13035.9|13034.3|13034.8|13033.2|118
1762935300000|2025-11-12 08:15:00|13035.5|13033.9|13035.3|13033.7|13035.6|13034|13033.9|13032.2|189
1762935600000|2025-11-12 08:20:00|13035.5|13033.9|13035.8|13034.2|13035.9|13034.3|13034.8|13033.2|228
1762935900000|2025-11-12 08:25:00|13035.9|13034.3|13035.6|13034|13036.5|13034.9|13034.5|13032.9|157
1762936200000|2025-11-12 08:30:00|13035.7|13034.1|13033.8|13032.2|13036.5|13034.9|13033.7|13032.1|143
1762936500000|2025-11-12 08:35:00|13033.7|13032.1|13033.1|13030.7|13034.6|13033|13032|13029.3|162
1762936800000|2025-11-12 08:40:00|13033.2|13030.8|13032.4|13030.8|13033.3|13031|13031.3|13029.3|164
1762937100000|2025-11-12 08:45:00|13032.3|13030.7|13032.4|13030|13034.1|13031.7|13031.7|13029.6|220
1762937400000|2025-11-12 08:50:00|13032.3|13029.9|13034|13031.6|13034.2|13031.8|13031.9|13029.5|181
1762937700000|2025-11-12 08:55:00|13033.8|13031.4|13034.6|13033|13035|13033|13033.2|13030.8|156
1762938000000|2025-11-12 09:00:00|13034.7|13033.1|13033.3|13030.9|13035.6|13033.8|13033|13030.8|186
1762938300000|2025-11-12 09:05:00|13033.4|13031|13034.1|13031.7|13034.4|13032|13032.3|13030|161
1762938600000|2025-11-12 09:10:00|13034|13031.6|13036.2|13033.8|13036.4|13034|13033.5|13031.1|119
1762938900000|2025-11-12 09:15:00|13036.3|13033.9|13035.1|13033.5|13037|13034.6|13034.5|13032.9|131
1762939200000|2025-11-12 09:20:00|13035.2|13033.6|13035.5|13033.9|13035.5|13033.9|13034|13032.2|95
1762939500000|2025-11-12 09:25:00|13035.7|13034.1|13036.4|13034.8|13037|13035.4|13035.6|13033.7|97
1762939800000|2025-11-12 09:30:00|13036.2|13034.6|13036.7|13035.1|13037.1|13035.5|13036|13034.4|114
1762940100000|2025-11-12 09:35:00|13036.5|13034.9|13037.5|13035.9|13037.6|13036|13036.1|13034.5|115
1762940400000|2025-11-12 09:40:00|13037.3|13035.7|13038.1|13036.5|13039|13037.4|13037.3|13035.7|109
1762940700000|2025-11-12 09:45:00|13037.7|13036.1|13037.4|13035.8|13037.7|13036.1|13036|13034.4|137
1762941000000|2025-11-12 09:50:00|13037.5|13035.9|13040.7|13039.1|13040.8|13039.2|13037.1|13035|165
1762941300000|2025-11-12 09:55:00|13040.8|13039.2|13039.9|13038.3|13041.1|13039.3|13039.4|13037.8|157
1762941600000|2025-11-12 10:00:00|13039.8|13038.2|13038.1|13036.5|13040.3|13038.4|13038|13036.4|119
1762941900000|2025-11-12 10:05:00|13038|13036.4|13038|13036.4|13038.3|13036.7|13037.4|13035.8|104
1762942200000|2025-11-12 10:10:00|13038.1|13036.5|13040.1|13038.5|13040.3|13038.7|13037.9|13036.3|91
1762942500000|2025-11-12 10:15:00|13040|13038.4|13042|13040.4|13042|13040.4|13039.9|13038.3|72
1762942800000|2025-11-12 10:20:00|13041.9|13040.3|13043|13041.4|13043.5|13041.7|13041.4|13039.8|70
1762943100000|2025-11-12 10:25:00|13042.9|13041.3|13043.7|13042.1|13044.2|13042.4|13042.9|13041.3|92
1762943400000|2025-11-12 10:30:00|13043.8|13042.2|13044|13041.6|13044.2|13042.2|13043|13041.1|101
1762943700000|2025-11-12 10:35:00|13044.1|13041.7|13041.1|13039.5|13044.2|13042|13041|13039.4|131
1762944000000|2025-11-12 10:40:00|13041.3|13038.9|13041.7|13040.1|13041.9|13040.3|13040.5|13038.5|82
1762944300000|2025-11-12 10:45:00|13041.8|13040.2|13041.3|13038.9|13042.1|13040.2|13040.9|13038.8|59
1762944600000|2025-11-12 10:50:00|13041.4|13039|13041.2|13038.8|13042.4|13040.3|13041|13038.6|89
1762944900000|2025-11-12 10:55:00|13041.3|13038.9|13039.3|13037.7|13041.4|13039|13039|13036.6|102
1762945200000|2025-11-12 11:00:00|13039.2|13037.6|13038.7|13036.3|13039.9|13037.9|13038.1|13035.7|87
1762945500000|2025-11-12 11:05:00|13038.6|13036.2|13038.8|13037.2|13039.2|13037.4|13038.1|13036.1|95
1762945800000|2025-11-12 11:10:00|13038.9|13037.3|13038.7|13037.1|13039.3|13037.7|13038.1|13036.5|103
1762946100000|2025-11-12 11:15:00|13039.1|13037.5|13038.9|13037.3|13040.2|13038.6|13038.8|13037.2|96
1762946400000|2025-11-12 11:20:00|13038.7|13037.1|13038.1|13036.5|13039.3|13037.7|13037.3|13035.5|108
1762946700000|2025-11-12 11:25:00|13038|13036.4|13038.1|13035.7|13038.6|13036.7|13037.2|13035.1|119
1762947000000|2025-11-12 11:30:00|13037.8|13035.4|13037.4|13035|13037.8|13035.9|13036|13034.2|122
1762947300000|2025-11-12 11:35:00|13037.3|13034.9|13037|13035.4|13037.3|13035.4|13036.1|13034.5|79
1762947600000|2025-11-12 11:40:00|13037.1|13035.5|13037|13035.4|13037.9|13036.1|13036.7|13035.1|111
1762947900000|2025-11-12 11:45:00|13037.2|13035.6|13037.2|13035.6|13037.8|13035.7|13036.7|13034.5|78
1762948200000|2025-11-12 11:50:00|13037.3|13035.7|13036.6|13035|13037.6|13035.7|13036.3|13034.4|108
1762948500000|2025-11-12 11:55:00|13036.8|13035.2|13035.2|13033.6|13036.9|13035.2|13035.1|13033.3|120
1762948800000|2025-11-12 12:00:00|13035.3|13033.7|13032.7|13031.1|13035.8|13034|13032.4|13030.8|146
1762949100000|2025-11-12 12:05:00|13032.8|13031.2|13033|13031.4|13033.4|13031.8|13031.9|13030|171
1762949400000|2025-11-12 12:10:00|13032.9|13031.3|13031.7|13030.1|13033.4|13031.8|13031.5|13029.9|118
1762949700000|2025-11-12 12:15:00|13031.6|13030|13031.9|13030.3|13032.4|13030.8|13031.2|13029.6|121
1762950000000|2025-11-12 12:20:00|13032|13030.4|13030.8|13028.4|13032|13030.4|13030.6|13028.4|129
1762950300000|2025-11-12 12:25:00|13030.7|13028.3|13031|13029.4|13031.3|13029.4|13030|13027.8|103
1762950600000|2025-11-12 12:30:00|13031.7|13029.3|13033.3|13030.9|13033.5|13031.2|13031.4|13029|127
1762950900000|2025-11-12 12:35:00|13033.4|13031|13032.3|13030.7|13033.7|13031.5|13031.9|13030.1|146
1762951200000|2025-11-12 12:40:00|13032.4|13030.8|13030.7|13029.1|13033.8|13031.4|13030.7|13029.1|139
1762951500000|2025-11-12 12:45:00|13030.6|13029|13032.5|13030.9|13032.5|13030.9|13030.1|13028.5|147
1762951800000|2025-11-12 12:50:00|13032.4|13030.8|13032.6|13031|13032.6|13031|13031|13029.3|138
1762952100000|2025-11-12 12:55:00|13033|13031.4|13030.5|13028.9|13033.3|13031.7|13030.5|13028.9|140
1762952400000|2025-11-12 13:00:00|13030.4|13028.8|13028.9|13027.3|13030.4|13028.8|13028.2|13026.6|147
1762952700000|2025-11-12 13:05:00|13028.8|13027.2|13028.6|13027|13029.8|13028.2|13028.5|13026.9|102
1762953000000|2025-11-12 13:10:00|13028.5|13026.9|13029.8|13028.2|13030.3|13028.7|13028.5|13026.9|112
1762953300000|2025-11-12 13:15:00|13029.9|13028.3|13031.6|13030|13032|13030.4|13029.9|13028.3|139
1762953600000|2025-11-12 13:20:00|13031.5|13029.9|13032.7|13031.1|13033.2|13031.2|13031.4|13029.8|120
1762953900000|2025-11-12 13:25:00|13032.8|13031.2|13033.5|13031.1|13033.6|13031.2|13031.6|13030|139
1762954200000|2025-11-12 13:30:00|13033.7|13031.3|13033.5|13031.9|13035|13032.9|13032.3|13030.7|147
1762954500000|2025-11-12 13:35:00|13033.3|13031.7|13033.1|13030.7|13034|13032|13033|13030.7|121
1762954800000|2025-11-12 13:40:00|13032.9|13030.5|13032.7|13031.1|13033.1|13031.2|13031.6|13029.3|107
1762955100000|2025-11-12 13:45:00|13032.5|13030.9|13031.3|13029.7|13032.5|13030.9|13030.6|13029|106
1762955400000|2025-11-12 13:50:00|13031.4|13029.8|13031.9|13030.3|13032.2|13030.4|13030.9|13028.8|117
1762955700000|2025-11-12 13:55:00|13032|13030.4|13029.7|13028.1|13032.5|13030.9|13029.6|13028|119
1762956000000|2025-11-12 14:00:00|13029.9|13028.3|13029.6|13028|13030.4|13028.8|13028.5|13026.9|181
1762956300000|2025-11-12 14:05:00|13029.7|13028.1|13030.6|13029|13030.9|13029.3|13029|13027.4|122
1762956600000|2025-11-12 14:10:00|13030.7|13029.1|13031.7|13030.1|13033.1|13031|13030.5|13028.5|115
1762956900000|2025-11-12 14:15:00|13031.6|13030|13032.2|13029.8|13032.5|13030.5|13030.9|13029.3|131
1762957200000|2025-11-12 14:20:00|13032.1|13029.7|13032.3|13030.7|13032.3|13030.7|13031|13029.4|129
1762957500000|2025-11-12 14:25:00|13032.1|13030.5|13033|13031.4|13033.9|13032.3|13031.7|13029.9|126
1762957800000|2025-11-12 14:30:00|13032.9|13031.3|13032.5|13030.9|13033|13031.4|13031.2|13029.6|148
1762958100000|2025-11-12 14:35:00|13032.6|13031|13032|13030.4|13033.5|13031.7|13031.8|13030.2|156
1762958400000|2025-11-12 14:40:00|13031.9|13030.3|13030.2|13027.8|13032.5|13030.6|13030.1|13027.7|111
1762958700000|2025-11-12 14:45:00|13030.3|13027.9|13031.4|13029|13031.6|13029.2|13029.6|13027.2|144
1762959000000|2025-11-12 14:50:00|13031.3|13028.9|13029.9|13028.3|13031.3|13028.9|13028.8|13027.2|163
1762959300000|2025-11-12 14:55:00|13029.6|13028|13029.3|13027.7|13030.8|13029.2|13028.8|13027.2|180
1762959600000|2025-11-12 15:00:00|13029.5|13027.9|13029.8|13028.2|13030|13028.4|13026.6|13025|204
1762959900000|2025-11-12 15:05:00|13029.6|13028|13027.3|13025.7|13030.1|13028.5|13027.1|13025.3|176
1762960200000|2025-11-12 15:10:00|13027.4|13025.8|13027.3|13024.9|13028.1|13026.2|13026.3|13024.7|135
1762960500000|2025-11-12 15:15:00|13027.4|13025|13023.4|13021.8|13027.8|13026.1|13023.1|13021.1|164
1762960800000|2025-11-12 15:20:00|13023.3|13021.7|13023.6|13021.2|13024.3|13022.3|13022.6|13021|134
1762961100000|2025-11-12 15:25:00|13023.4|13021.8|13024|13022.4|13025|13022.6|13023.2|13021.6|91
1762961400000|2025-11-12 15:30:00|13024.1|13022.5|13023.6|13022|13024.9|13023.3|13023.5|13021.9|131
1762961700000|2025-11-12 15:35:00|13023.5|13021.9|13023.1|13021.5|13024.6|13023|13022.4|13020.7|137
1762962000000|2025-11-12 15:40:00|13023|13021.4|13021.7|13020.1|13023.8|13022.2|13021.3|13019.7|157
1762962300000|2025-11-12 15:45:00|13021.6|13020|13020.8|13018.4|13021.7|13020.1|13020.1|13018.4|152
1762962600000|2025-11-12 15:50:00|13021|13018.6|13018.3|13015.9|13021|13018.8|13017.5|13015.8|151
1762962900000|2025-11-12 15:55:00|13018.1|13015.7|13013.5|13011.9|13018.2|13016.3|13013.4|13011.8|228
1762963200000|2025-11-12 16:00:00|13014|13012.4|13012.8|13011.2|13014.2|13012.6|13012.2|13010.6|154
1762963500000|2025-11-12 16:05:00|13012.9|13011.3|13012.1|13010.5|13013.2|13011.6|13010.9|13009.3|105
1762963800000|2025-11-12 16:10:00|13012|13010.4|13012.7|13011.1|13013.1|13011.5|13011.8|13010.2|143
1762964100000|2025-11-12 16:15:00|13012.6|13011|13013.6|13012|13014|13012.4|13012.1|13010.5|147
1762964400000|2025-11-12 16:20:00|13013.5|13011.9|13014.6|13013|13015.2|13013.6|13013.1|13011.5|147
1762964700000|2025-11-12 16:25:00|13014.7|13013.1|13014.3|13012.7|13014.9|13013.3|13013.7|13012.1|147
1762965000000|2025-11-12 16:30:00|13014.7|13012.3|13013.5|13011.9|13015.3|13013.7|13013.3|13011.7|172
1762965300000|2025-11-12 16:35:00|13013.4|13011.8|13014.4|13012.8|13015|13013.4|13013|13011.4|129
1762965600000|2025-11-12 16:40:00|13014.5|13012.9|13012|13010.4|13014.8|13013.2|13011.9|13010.3|209
1762965900000|2025-11-12 16:45:00|13012.1|13010.5|13013.9|13012.3|13014.4|13012.8|13011.7|13010.1|212
1762966200000|2025-11-12 16:50:00|13014|13012.4|13015.4|13013.8|13015.7|13014.1|13013.8|13012.2|192
1762966500000|2025-11-12 16:55:00|13015.5|13013.9|13014.1|13012.5|13015.8|13014.2|13013.8|13012.2|146
1762966800000|2025-11-12 17:00:00|13014.4|13012.8|13012.1|13009.7|13014.4|13012.8|13012.1|13009.7|177
1762967100000|2025-11-12 17:05:00|13011.9|13009.5|13010.6|13009|13012.2|13010.3|13010.6|13008.9|140
1762967400000|2025-11-12 17:10:00|13010.7|13009.1|13010.5|13008.9|13011.8|13010.2|13010.2|13008.6|180
1762967700000|2025-11-12 17:15:00|13010.3|13008.7|13012.4|13010|13012.7|13010.3|13010.1|13008|117
1762968000000|2025-11-12 17:20:00|13012.5|13010.1|13013.4|13011|13013.5|13011.2|13011.9|13009.8|130
1762968300000|2025-11-12 17:25:00|13013.2|13010.8|13014.2|13011.8|13014.4|13012.3|13013|13010.6|86
1762968600000|2025-11-12 17:30:00|13014.3|13011.9|13013.7|13012.1|13015.5|13013.5|13013.7|13011.9|76
1762968900000|2025-11-12 17:35:00|13013.8|13012.2|13013.9|13012.3|13015.3|13012.9|13013.4|13011.5|52
1762969200000|2025-11-12 17:40:00|13014.2|13011.8|13016.2|13013.8|13016.2|13014|13013.5|13011.6|94
1762969500000|2025-11-12 17:45:00|13016.3|13013.9|13016.5|13014.9|13017.1|13015.2|13015.9|13013.8|117
1762969800000|2025-11-12 17:50:00|13016.4|13014.8|13017.6|13016|13018.4|13016.8|13016.4|13014.8|139
1762970100000|2025-11-12 17:55:00|13017.7|13016.1|13017.6|13016|13018.2|13016.4|13017.3|13015.7|141
1762970400000|2025-11-12 18:00:00|13017.5|13015.9|13017.6|13016|13019|13017.4|13017|13015.4|125
1762970700000|2025-11-12 18:05:00|13017.5|13015.9|13017.5|13015.9|13018.7|13017.1|13017.4|13015.8|115
1762971000000|2025-11-12 18:10:00|13017.6|13016|13017.3|13014.9|13018.3|13016.1|13016.8|13014.9|111
1762971300000|2025-11-12 18:15:00|13017.4|13015|13019.1|13016.7|13019.1|13016.7|13017.3|13014.9|123
1762971600000|2025-11-12 18:20:00|13019.2|13016.8|13018.4|13016|13019.3|13016.9|13017.7|13015.3|116
1762971900000|2025-11-12 18:25:00|13018.5|13016.1|13018.1|13015.7|13019.2|13016.8|13017.8|13015.4|141
1762972200000|2025-11-12 18:30:00|13018.2|13015.8|13017.5|13015.1|13018.2|13015.8|13016.9|13014.8|92
1762972500000|2025-11-12 18:35:00|13017.6|13015.2|13015.5|13013.1|13017.6|13015.4|13015.3|13012.9|165
1762972800000|2025-11-12 18:40:00|13015.6|13013.2|13015.6|13014|13016.8|13014.4|13015.1|13012.9|116
1762973100000|2025-11-12 18:45:00|13015.5|13013.9|13014.4|13012.8|13016.2|13014.6|13014.4|13012.8|121
1762973400000|2025-11-12 18:50:00|13014.5|13012.9|13014.8|13013.2|13015|13013.4|13014.1|13012.5|114
1762973700000|2025-11-12 18:55:00|13014.9|13013.3|13016.9|13015.3|13017.1|13015.5|13014.7|13013.1|90
1762974000000|2025-11-12 19:00:00|13017|13015.4|13018.5|13016.9|13018.7|13017.1|13016.6|13015|113
1762974300000|2025-11-12 19:05:00|13018.6|13017|13018.3|13016.7|13018.9|13017.3|13017.4|13015.8|97
1762974600000|2025-11-12 19:10:00|13018.4|13016.8|13019.6|13018|13019.8|13018.1|13018.3|13016.7|92
1762974900000|2025-11-12 19:15:00|13019.5|13017.9|13019.4|13017.8|13019.7|13018.1|13019|13017.4|78
1762975200000|2025-11-12 19:20:00|13019.1|13017.5|13019.8|13018.2|13020.1|13018.5|13018.8|13017.2|85
1762975500000|2025-11-12 19:25:00|13019.7|13018.1|13019.6|13018|13020.1|13018.4|13019.3|13017.6|89
1762975800000|2025-11-12 19:30:00|13019.4|13017.8|13018.7|13017.1|13020.2|13018|13018.7|13017.1|113
1762976100000|2025-11-12 19:35:00|13018.8|13017.2|13018.7|13017.1|13018.9|13017.3|13018.3|13016.7|89
1762976400000|2025-11-12 19:40:00|13018.6|13017|13019.6|13018|13019.7|13018.1|13018.6|13017|97
1762976700000|2025-11-12 19:45:00|13019.7|13018.1|13019.9|13018.3|13020.1|13018.5|13019|13017.4|88
1762977000000|2025-11-12 19:50:00|13020.3|13017.9|13019|13017.4|13020.3|13018.7|13018.7|13017.1|88
1762977300000|2025-11-12 19:55:00|13018.9|13017.3|13019.8|13018.2|13020.9|13018.9|13018.8|13017.2|116
1762977600000|2025-11-12 20:00:00|13020|13018.4|13019.9|13017.5|13020.8|13018.8|13019.8|13017.5|89
1762977900000|2025-11-12 20:05:00|13020|13017.6|13020.7|13019.1|13021.3|13019.1|13020|13017.6|74
1762978200000|2025-11-12 20:10:00|13020.6|13019|13019.3|13016.9|13020.9|13019|13019.2|13016.9|77
1762978500000|2025-11-12 20:15:00|13019.4|13017|13019.4|13017|13019.5|13017.1|13019.1|13016.7|61
1762978800000|2025-11-12 20:20:00|13019.3|13016.9|13019.7|13018.1|13020.1|13018.5|13018.9|13016.5|64
1762979100000|2025-11-12 20:25:00|13019.8|13018.2|13020|13018.4|13020.3|13018.5|13019.5|13017.6|43
1762979400000|2025-11-12 20:30:00|13020.1|13018.5|13021.1|13018.7|13021.1|13019|13019.9|13017.5|61
1762979700000|2025-11-12 20:35:00|13021.3|13018.9|13021.6|13019.2|13022.1|13020.1|13021.1|13018.8|63
1762980000000|2025-11-12 20:40:00|13021.5|13019.1|13021.6|13020|13021.7|13020.1|13020.5|13018.9|74
1762980300000|2025-11-12 20:45:00|13021.3|13019.7|13023|13020.6|13023|13020.6|13021.1|13019|66
1762980600000|2025-11-12 20:50:00|13022.9|13020.5|13022.1|13019.7|13023.2|13021|13021.7|13019.7|93
1762980900000|2025-11-12 20:55:00|13022.2|13019.8|13022.1|13020.5|13022.2|13020.6|13021.6|13019.3|100
1762981200000|2025-11-12 21:00:00|13022|13020.4|13023.4|13021|13023.5|13021.3|13021.9|13020|94
1762981500000|2025-11-12 21:05:00|13023.2|13020.8|13023.7|13021.3|13023.9|13021.5|13023.1|13020.7|48
1762981800000|2025-11-12 21:10:00|13023.8|13021.4|13023.4|13021|13024|13021.6|13023.2|13020.8|58
1762982100000|2025-11-12 21:15:00|13023.7|13021.3|13023.4|13021|13023.8|13021.4|13023.1|13020.7|38
1762982400000|2025-11-12 21:20:00|13023.5|13021.1|13023.2|13021.6|13024.2|13021.8|13023.2|13021.1|52
1762982700000|2025-11-12 21:25:00|13023.3|13021.7|13024.1|13022.5|13024.6|13022.5|13022.9|13021|46
1762983000000|2025-11-12 21:30:00|13024.8|13023.2|13026.7|13023.2|13027.2|13023.2|13024.8|13020.8|69
1762983300000|2025-11-12 21:35:00|13027.2|13022.7|13025|13019.8|13027.7|13023.2|13024.9|13019.8|58
1762983600000|2025-11-12 21:40:00|13025.2|13019.7|13025.9|13018|13026.1|13020.2|13023.9|13017.6|70
1762983900000|2025-11-12 21:45:00|13025.6|13018.1|13024.9|13017.1|13026.2|13020.4|13023.6|13017|76
1762984200000|2025-11-12 21:50:00|13025|13017|13021.7|13017.7|13025.3|13018.6|13021.5|13015.4|111
1762984500000|2025-11-12 21:55:00|13022.2|13016.7|13027.2|13011.2|13031.9|13018.4|13020.5|13010.8|79
1762984800000|2025-11-12 22:00:00|13027.9|13011.9|13031|13015|13031|13015|13019.5|13003.5|7
1762985100000|2025-11-12 22:05:00|13029|13013|13027.5|13011.5|13032.6|13016.6|13027.5|13011.5|28
1762985400000|2025-11-12 22:10:00|13028.7|13012.7|13030.3|13014.3|13031.8|13015.8|13027.7|13011.7|38
1762985700000|2025-11-12 22:15:00|13029.9|13013.9|13023|13008|13031.7|13015.7|13020.9|13004.9|112
1762986000000|2025-11-12 22:20:00|13025|13009|13024.3|13010.7|13025.2|13010.8|13023.9|13008.8|62
1762986300000|2025-11-12 22:25:00|13024.2|13010.8|13019.4|13003.4|13025|13011.4|13019.3|13003.3|69
1762986600000|2025-11-12 22:30:00|13019.6|13003.6|13024.5|13011.6|13031.9|13015.9|13018.5|13002.5|224
1762986900000|2025-11-12 22:35:00|13024.4|13011.7|13023.8|13012.7|13024.5|13012.8|13023.3|13011.6|82
1762987200000|2025-11-12 22:40:00|13023.7|13012.6|13025|13011.6|13025|13012.6|13023.7|13011.6|57
1762987500000|2025-11-12 22:45:00|13024.9|13011.7|13024.2|13012.6|13024.9|13012.6|13023.6|13011.5|47
1762987800000|2025-11-12 22:50:00|13024.5|13012.7|13023.6|13012.5|13024.6|13012.7|13023.6|13011.6|42
1762988100000|2025-11-12 22:55:00|13023.8|13012.4|13022.8|13012.6|13024|13012.7|13022.8|13011.9|57
1762988400000|2025-11-12 23:00:00|13022.5|13009.8|13023.2|13012.6|13026.4|13013.1|13022|13007.5|191
1762988700000|2025-11-12 23:05:00|13024.7|13010.2|13020|13010.7|13027.6|13012.7|13017.9|13009.1|105
1762989000000|2025-11-12 23:10:00|13019.9|13010.8|13020.1|13015.7|13020.8|13015.7|13017.8|13010.4|244
1762989300000|2025-11-12 23:15:00|13020.2|13015.5|13018.4|13014.4|13020.3|13016.3|13016.9|13012.8|191
1762989600000|2025-11-12 23:20:00|13018.3|13014.5|13017.6|13014.5|13018.5|13014.9|13017.2|13013.6|97
1762989900000|2025-11-12 23:25:00|13017.7|13014.1|13015.8|13012.2|13017.7|13014.4|13015.4|13011.1|175
1762990200000|2025-11-12 23:30:00|13015.9|13014.8|13020.6|13017.4|13020.7|13017.9|13015.9|13014.8|96
1762990500000|2025-11-12 23:35:00|13020.5|13017.5|13021.1|13017.9|13021.2|13018.3|13020.3|13017.4|73
1762990800000|2025-11-12 23:40:00|13021.2|13017.8|13020.3|13017.9|13022.1|13019|13020.3|13017.4|80
1762991100000|2025-11-12 23:45:00|13020.6|13017.4|13020.6|13017.5|13020.6|13018|13019.9|13016.8|113
1762991400000|2025-11-12 23:50:00|13020.5|13017.9|13020.2|13017.8|13020.5|13017.9|13019.7|13016.8|91
1762991700000|2025-11-12 23:55:00|13019.9|13017.1|13019.4|13017|13020.4|13017.5|13019.4|13016.8|128
1762992000000|2025-11-13 00:00:00|13019.2|13016.8|13022.2|13020.6|13022.2|13020.6|13018.7|13016.3|130
1762992300000|2025-11-13 00:05:00|13022.3|13020.7|13020.8|13018.4|13022.3|13020.7|13020.5|13018.1|115
1762992600000|2025-11-13 00:10:00|13020.9|13018.5|13021.9|13019.5|13022.5|13020.3|13020.5|13018.3|153
1762992900000|2025-11-13 00:15:00|13022.1|13019.7|13022.6|13021|13023|13021.4|13022.1|13019.7|134
1762993200000|2025-11-13 00:20:00|13023|13020.6|13021.6|13020|13023.1|13020.8|13021.4|13019.8|113
1762993500000|2025-11-13 00:25:00|13021.5|13019.9|13022|13019.6|13022.2|13020.3|13020.7|13018.8|116
1762993800000|2025-11-13 00:30:00|13021.9|13019.5|13021.1|13018.7|13022.9|13020.5|13016.9|13014.5|350
1762994100000|2025-11-13 00:35:00|13021.4|13019|13020.7|13018.3|13022|13019.6|13019|13016.7|169
1762994400000|2025-11-13 00:40:00|13020.6|13018.2|13022.8|13020.4|13023.2|13020.8|13020.1|13018.1|171
1762994700000|2025-11-13 00:45:00|13022.5|13020.1|13023.2|13021.6|13023.9|13021.8|13021.8|13019.7|180
1762995000000|2025-11-13 00:50:00|13023.3|13021.7|13024.3|13021.9|13025.2|13022.9|13022.8|13020.8|198
1762995300000|2025-11-13 00:55:00|13024.4|13022|13025.2|13022.8|13025.3|13023|13024|13022|154
1762995600000|2025-11-13 01:00:00|13025.4|13023.8|13025.6|13024|13026.6|13024.6|13025.1|13022.8|191
1762995900000|2025-11-13 01:05:00|13025.7|13024.1|13026.6|13025|13027.5|13025.9|13025.3|13023.7|176
1762996200000|2025-11-13 01:10:00|13026.7|13025.1|13029.1|13027.5|13029.8|13028.2|13026.4|13024.8|162
1762996500000|2025-11-13 01:15:00|13029.2|13027.6|13029.5|13027.9|13031.6|13030|13029.1|13027.5|178
1762996800000|2025-11-13 01:20:00|13029.6|13028|13028.1|13026.5|13029.8|13028.2|13027.7|13026.1|140
1762997100000|2025-11-13 01:25:00|13027.9|13026.3|13030|13028.4|13032.5|13030.7|13027.9|13026.3|194
1762997400000|2025-11-13 01:30:00|13030.1|13028.5|13028.5|13026.9|13031.1|13029.4|13028.5|13026.7|179
1762997700000|2025-11-13 01:35:00|13028.4|13026.8|13026.8|13025.2|13028.8|13027.2|13026.6|13025|152
1762998000000|2025-11-13 01:40:00|13026.7|13025.1|13026.7|13025.1|13026.8|13025.2|13025.8|13024.2|131
1762998300000|2025-11-13 01:45:00|13026.8|13025.2|13025.4|13023.8|13027|13025.4|13025.4|13023.8|109
1762998600000|2025-11-13 01:50:00|13025.8|13023.4|13023.1|13021.5|13026.1|13023.7|13023|13021.2|121
1762998900000|2025-11-13 01:55:00|13023.2|13021.6|13018.8|13017.2|13023.3|13021.7|13018.7|13017.1|162
1762999200000|2025-11-13 02:00:00|13018.7|13017.1|13019.3|13017.7|13019.9|13017.7|13016.9|13015.3|182
1762999500000|2025-11-13 02:05:00|13019.1|13017.5|13018.5|13016.9|13019.4|13017.8|13018.4|13016|157
1762999800000|2025-11-13 02:10:00|13018.8|13016.4|13018.9|13017.3|13019.4|13017.6|13018.4|13016.1|117
1763000100000|2025-11-13 02:15:00|13018.8|13017.2|13019|13017.4|13019.6|13017.8|13018.7|13016.9|111
1763000400000|2025-11-13 02:20:00|13019.1|13017.5|13020.3|13018.7|13020.3|13018.7|13018.7|13017.1|153
1763000700000|2025-11-13 02:25:00|13020.2|13018.6|13021.1|13019.5|13022.4|13020.8|13020|13018.4|102
1763001000000|2025-11-13 02:30:00|13021.2|13019.6|13021.3|13019.7|13021.7|13020.1|13020.9|13019.3|188
1763001300000|2025-11-13 02:35:00|13020.9|13019.3|13021.3|13019.7|13021.4|13019.8|13020.2|13018.6|157
1763001600000|2025-11-13 02:40:00|13021.2|13019.6|13020.1|13018.5|13021.3|13019.7|13019.2|13017.6|143
1763001900000|2025-11-13 02:45:00|13020.2|13018.6|13020.5|13018.9|13021|13019.4|13019.4|13017.8|159
1763002200000|2025-11-13 02:50:00|13020.4|13018.8|13018.6|13016.2|13020.9|13019|13018.4|13016|153
1763002500000|2025-11-13 02:55:00|13018.7|13016.3|13016|13014.4|13019.7|13017.3|13015.9|13014.3|133
1763002800000|2025-11-13 03:00:00|13015.7|13014.1|13015.1|13012.7|13015.9|13014.3|13013.6|13011.5|184
1763003100000|2025-11-13 03:05:00|13015.2|13012.8|13011.9|13010.3|13015.9|13013.5|13011.5|13009.6|201
1763003400000|2025-11-13 03:10:00|13011.8|13010.2|13011.9|13010.3|13011.9|13010.3|13010|13008.3|176
1763003700000|2025-11-13 03:15:00|13011.8|13010.2|13014.2|13012.6|13014.8|13012.8|13011.8|13010.2|102
1763004000000|2025-11-13 03:20:00|13014.3|13012.7|13013.9|13011.5|13014.7|13012.7|13013.4|13011.4|81
1763004300000|2025-11-13 03:25:00|13014|13011.6|13013.9|13012.3|13014.7|13012.6|13012.7|13011.1|98
1763004600000|2025-11-13 03:30:00|13014|13012.4|13018.1|13015.7|13018.1|13016|13013.2|13011.6|161
1763004900000|2025-11-13 03:35:00|13018|13015.6|13016.8|13015.2|13018.8|13017|13016.7|13015.1|156
1763005200000|2025-11-13 03:40:00|13016.9|13015.3|13016.1|13014.5|13017.3|13015.5|13016|13014.4|171
1763005500000|2025-11-13 03:45:00|13016|13014.4|13014.6|13013|13017.2|13015.6|13014.6|13013|86
1763005800000|2025-11-13 03:50:00|13014.5|13012.9|13013.7|13012.1|13015|13013.4|13013.6|13012|86
1763006100000|2025-11-13 03:55:00|13013.1|13011.5|13013.2|13011.6|13013.8|13012.2|13012.1|13010.5|130
1763006400000|2025-11-13 04:00:00|13013.3|13011.7|13013.3|13011.7|13014.2|13012.3|13013|13011.2|119
1763006700000|2025-11-13 04:05:00|13013.1|13011.5|13012.8|13010.4|13013.8|13011.7|13011.4|13009.8|135
1763007000000|2025-11-13 04:10:00|13012.9|13010.5|13013|13011.4|13013.4|13011.6|13012.3|13010.4|91
1763007300000|2025-11-13 04:15:00|13013.1|13011.5|13014.8|13013.2|13014.8|13013.2|13013|13011.4|72
1763007600000|2025-11-13 04:20:00|13014.7|13013.1|13015|13013.4|13016|13014.4|13014.6|13013|89
1763007900000|2025-11-13 04:25:00|13015.1|13013.5|13015.1|13013.5|13016|13014.4|13015.1|13013.5|66
1763008200000|2025-11-13 04:30:00|13015.2|13013.6|13015.2|13013.6|13015.5|13013.9|13014.5|13012.9|104
1763008500000|2025-11-13 04:35:00|13015.1|13013.5|13014.7|13013.1|13015.6|13014|13014.3|13012.7|94
1763008800000|2025-11-13 04:40:00|13014.8|13013.2|13014.2|13012.6|13015.2|13013.6|13014.1|13012.5|103
1763009100000|2025-11-13 04:45:00|13014|13012.4|13014.7|13013.1|13014.7|13013.1|13013.2|13011.6|102
1763009400000|2025-11-13 04:50:00|13014.6|13013|13015.5|13013.9|13015.5|13013.9|13014.5|13012.7|81
1763009700000|2025-11-13 04:55:00|13015.6|13014|13013.5|13011.9|13015.7|13014.1|13013.3|13011.6|97
1763010000000|2025-11-13 05:00:00|13013.4|13011.8|13014.6|13013|13014.6|13013|13013.3|13011.5|97
1763010300000|2025-11-13 05:05:00|13014.5|13012.9|13014.9|13012.5|13014.9|13013.2|13013.6|13011.6|121
1763010600000|2025-11-13 05:10:00|13015|13012.6|13015|13013.4|13015.7|13014|13014.4|13012.3|150
1763010900000|2025-11-13 05:15:00|13015.1|13013.5|13014|13012.4|13015.1|13013.5|13013.9|13012.3|109
1763011200000|2025-11-13 05:20:00|13014.2|13012.6|13015.5|13013.9|13015.6|13014|13014.2|13012.4|144
1763011500000|2025-11-13 05:25:00|13015.4|13013.8|13016.5|13014.9|13016.8|13015.2|13015.2|13013.6|130
1763011800000|2025-11-13 05:30:00|13016.6|13015|13015.9|13014.3|13016.6|13015|13015.3|13013.7|162
1763012100000|2025-11-13 05:35:00|13015.8|13014.2|13014.8|13013.2|13016.8|13014.4|13014.8|13013.2|118
1763012400000|2025-11-13 05:40:00|13014.9|13013.3|13016|13014.4|13016.3|13014.7|13014.8|13013.2|104
1763012700000|2025-11-13 05:45:00|13016.2|13014.6|13016.1|13014.5|13016.4|13014.8|13015.3|13013.6|139
1763013000000|2025-11-13 05:50:00|13016.2|13014.6|13017.2|13015.6|13017.8|13016.2|13016.2|13014.6|139
1763013300000|2025-11-13 05:55:00|13017.3|13015.7|13019.1|13016.7|13019.2|13017.5|13016.8|13015.2|134
1763013600000|2025-11-13 06:00:00|13019.2|13016.8|13018.2|13016.6|13019.8|13018.2|13018.1|13016.4|147
1763013900000|2025-11-13 06:05:00|13018.3|13016.7|13017.4|13015|13018.4|13016.8|13017|13014.9|127
1763014200000|2025-11-13 06:10:00|13017.5|13015.1|13017.8|13016.2|13018.4|13016.3|13017.1|13014.4|118
1763014500000|2025-11-13 06:15:00|13017.7|13016.1|13016.7|13015.1|13017.8|13016.2|13016.6|13015|156
1763014800000|2025-11-13 06:20:00|13016.6|13015|13015.6|13014|13016.9|13015.3|13015.5|13013.9|156
1763015100000|2025-11-13 06:25:00|13015.7|13014.1|13017|13015.4|13017.1|13015.5|13015.4|13013.8|148
1763015400000|2025-11-13 06:30:00|13017.1|13015.5|13020.4|13018.8|13020.4|13018.8|13017.1|13015.5|149
1763015700000|2025-11-13 06:35:00|13020.3|13018.7|13021.1|13019.5|13021.5|13019.9|13019.9|13018.3|96
1763016000000|2025-11-13 06:40:00|13021|13019.4|13022.5|13020.9|13023.1|13021.1|13020|13018.2|142
1763016300000|2025-11-13 06:45:00|13022.4|13020.8|13021|13019.4|13022.9|13021.3|13020.8|13019.2|124
1763016600000|2025-11-13 06:50:00|13020.9|13019.3|13020.1|13018.5|13022|13020.1|13019|13017.4|138
1763016900000|2025-11-13 06:55:00|13020.2|13018.6|13019.5|13017.9|13020.6|13019|13019.4|13017.8|150
1763017200000|2025-11-13 07:00:00|13020.2|13018.6|13022.6|13021|13023.4|13021.7|13020.1|13018.5|226
1763017500000|2025-11-13 07:05:00|13022.7|13021.1|13023.4|13021.8|13024.7|13023.1|13022.5|13020.9|206
1763017800000|2025-11-13 07:10:00|13023.3|13021.7|13020.3|13017.9|13023.6|13022|13020.1|13017.7|130
1763018100000|2025-11-13 07:15:00|13020.2|13017.8|13019.2|13017.6|13020.4|13018.3|13018.8|13016.4|133
1763018400000|2025-11-13 07:20:00|13019.5|13017.1|13014.8|13012.4|13019.6|13017.8|13014.4|13012|174
1763018700000|2025-11-13 07:25:00|13014.9|13012.5|13010.7|13009.1|13015.2|13012.8|13010.4|13008.8|212
1763019000000|2025-11-13 07:30:00|13010.6|13009|13007.8|13006.2|13010.7|13009.1|13007.6|13006|237
1763019300000|2025-11-13 07:35:00|13007.7|13006.1|13005|13003.4|13009.3|13007.7|13004.9|13003.3|215
1763019600000|2025-11-13 07:40:00|13004.7|13003.1|13006.1|13004.5|13006.4|13004.8|13004.2|13002.6|167
1763019900000|2025-11-13 07:45:00|13006|13004.4|13005.2|13002.8|13006.1|13004.5|13003.7|13001.6|190
1763020200000|2025-11-13 07:50:00|13005.3|13002.9|13007.1|13004.7|13007.9|13005.7|13002.7|13001.1|248
1763020500000|2025-11-13 07:55:00|13007.2|13004.8|13005|13003.4|13007.3|13004.9|13003.7|13002.1|220
1763020800000|2025-11-13 08:00:00|13004.8|13003.2|13004.4|13002.8|13005.9|13004.3|13003|13001.4|185
1763021100000|2025-11-13 08:05:00|13004.5|13002.9|13004.2|13002.6|13005.8|13004.2|13003.1|13001.5|209
1763021400000|2025-11-13 08:10:00|13004.1|13002.5|13004.9|13003.3|13005.5|13003.5|13003.6|13001.8|135
1763021700000|2025-11-13 08:15:00|13004.8|13003.2|13006|13004.4|13007.9|13005.6|13004.6|13003|164
1763022000000|2025-11-13 08:20:00|13005.9|13004.3|13007.7|13006.1|13008.1|13006.5|13005.7|13004.1|172
1763022300000|2025-11-13 08:25:00|13007.5|13005.9|13006.6|13005|13007.8|13006.2|13005.7|13004.1|129
1763022600000|2025-11-13 08:30:00|13006.5|13004.9|13004|13001.6|13006.5|13004.9|13003.3|13001.4|171
1763022900000|2025-11-13 08:35:00|13003.9|13001.5|13005.7|13004.1|13006|13004.4|13002.4|13000.3|148
1763023200000|2025-11-13 08:40:00|13005.6|13004|13005.7|13004.1|13006.9|13005.3|13005|13003.4|171
1763023500000|2025-11-13 08:45:00|13005.8|13004.2|13006.9|13005.3|13007.3|13005.7|13004.3|13002.7|162
1763023800000|2025-11-13 08:50:00|13007|13005.4|13002.8|13001.2|13008.1|13006.5|13002.2|13000.6|176
1763024100000|2025-11-13 08:55:00|13002.6|13001|12999.1|12997.5|13002.8|13001.2|12998.6|12997|189
1763024400000|2025-11-13 09:00:00|12999|12997.4|13003.6|13002|13003.8|13002.2|12999|12997.4|202
1763024700000|2025-11-13 09:05:00|13003.5|13001.9|12997.4|12995.8|13003.8|13002|12997|12995.4|192
1763025000000|2025-11-13 09:10:00|12997.5|12995.9|12997.9|12996.3|12998.1|12996.5|12995.4|12993.8|206
1763025300000|2025-11-13 09:15:00|12997.8|12996.2|12998.6|12997|12999.1|12997.5|12996.9|12995.3|173
1763025600000|2025-11-13 09:20:00|12998.7|12997.1|12998.3|12996.7|13000.3|12998.7|12998.1|12996.5|155
1763025900000|2025-11-13 09:25:00|12998.4|12996.8|12997.5|12995.9|12998.5|12996.9|12996.2|12994.6|184
1763026200000|2025-11-13 09:30:00|12997.4|12995.8|13001.1|12999.5|13001.4|12999.8|12995.8|12994.2|203
1763026500000|2025-11-13 09:35:00|13001.3|12999.7|13005.2|13003.6|13006.1|13004.5|13001.1|12999.5|171
1763026800000|2025-11-13 09:40:00|13005.1|13003.5|13005.7|13004.1|13006.8|13005.2|13004.7|13003.1|138
1763027100000|2025-11-13 09:45:00|13005.8|13004.2|13002.4|13000.8|13006.1|13004.3|13002.3|13000.7|141
1763027400000|2025-11-13 09:50:00|13002.6|13001|13002.7|13001.1|13004.3|13002.6|13002.3|13000.7|128
1763027700000|2025-11-13 09:55:00|13002.8|13001.2|13004.2|13001.8|13004.2|13002.2|13002.8|13001.2|134
1763028000000|2025-11-13 10:00:00|13003.9|13002.3|13003.3|13001.7|13005.4|13003.8|13003.3|13001.7|125
1763028300000|2025-11-13 10:05:00|13003.1|13001.5|13004.9|13003.3|13005.6|13004|13002.5|13000.9|125
1763028600000|2025-11-13 10:10:00|13004.8|13003.2|13004.2|13002.6|13004.8|13003.2|13003|13001.4|140
1763028900000|2025-11-13 10:15:00|13004.4|13002.8|13003.6|13002|13005.6|13004|13003.2|13001.6|149
1763029200000|2025-11-13 10:20:00|13003.4|13001.8|13002.8|13001.2|13003.4|13001.8|13002.2|13000.6|110
1763029500000|2025-11-13 10:25:00|13002.7|13001.1|13004.6|13003|13004.9|13003.3|13002.7|13001.1|140
1763029800000|2025-11-13 10:30:00|13004.7|13003.1|13004.5|13002.9|13005.5|13003.9|13004.3|13002.7|148
1763030100000|2025-11-13 10:35:00|13004.6|13003|13006.9|13005.3|13006.9|13005.3|13004.6|13003|109
1763030400000|2025-11-13 10:40:00|13006.8|13005.2|13007.8|13006.2|13008.2|13006.6|13006.2|13004.6|141
1763030700000|2025-11-13 10:45:00|13007.9|13006.3|13008|13006.4|13008.6|13007|13007.4|13005.8|100
1763031000000|2025-11-13 10:50:00|13007.9|13006.3|13008.7|13006.3|13009.5|13007.1|13007.8|13006.2|103
1763031300000|2025-11-13 10:55:00|13008.8|13006.4|13008.6|13007|13009.7|13007.4|13007.7|13006|126
1763031600000|2025-11-13 11:00:00|13008.4|13006.8|13008.7|13006.3|13010.4|13008|13007.8|13006|155
1763031900000|2025-11-13 11:05:00|13008.8|13006.4|13007.1|13005.5|13008.8|13006.6|13007|13005.4|126
1763032200000|2025-11-13 11:10:00|13006.9|13005.3|13008.1|13005.7|13008.2|13005.8|13005.7|13004.1|105
1763032500000|2025-11-13 11:15:00|13008.2|13005.8|13009.8|13007.4|13009.9|13007.7|13007.6|13005.2|114
1763032800000|2025-11-13 11:20:00|13009.9|13007.5|13010.3|13007.9|13010.8|13009.2|13009.6|13007.2|129
1763033100000|2025-11-13 11:25:00|13010.2|13007.8|13008.8|13007.2|13010.3|13007.9|13008.7|13006.9|96
1763033400000|2025-11-13 11:30:00|13008.7|13007.1|13007.6|13006|13009.7|13008.1|13007.6|13005.9|156
1763033700000|2025-11-13 11:35:00|13007.5|13005.9|13007.6|13005.2|13007.7|13005.9|13005.8|13003.9|141
1763034000000|2025-11-13 11:40:00|13007.5|13005.1|13008|13005.6|13008|13005.8|13006.3|13004.2|141
1763034300000|2025-11-13 11:45:00|13008.2|13005.8|13010.4|13008.8|13010.9|13008.8|13008|13005.8|167
1763034600000|2025-11-13 11:50:00|13010.6|13009|13011.6|13009.2|13011.7|13009.6|13009.1|13007.3|168
1763034900000|2025-11-13 11:55:00|13011.5|13009.1|13010.8|13009.2|13011.8|13009.5|13009.5|13007.7|177
1763035200000|2025-11-13 12:00:00|13010.7|13009.1|13010.7|13008.3|13011.2|13009.4|13010|13007.7|171
1763035500000|2025-11-13 12:05:00|13010.8|13008.4|13011.2|13009.6|13011.8|13009.8|13010.2|13008.1|120
1763035800000|2025-11-13 12:10:00|13011.7|13009.3|13009.7|13007.3|13011.7|13009.3|13009.1|13007|102
1763036100000|2025-11-13 12:15:00|13009.6|13007.2|13009.4|13007|13010.3|13007.9|13008.8|13006.7|103
1763036400000|2025-11-13 12:20:00|13009.3|13006.9|13007.4|13005|13009.7|13007.7|13007.2|13005|115
1763036700000|2025-11-13 12:25:00|13007.5|13005.1|13006.9|13005.3|13008.3|13005.9|13006.6|13005|123
1763037000000|2025-11-13 12:30:00|13006.8|13005.2|13005.8|13003.4|13007|13005.3|13004.7|13003.1|139
1763037300000|2025-11-13 12:35:00|13005.7|13003.3|13003.9|13001.5|13006.1|13004|13003|13000.6|157
1763037600000|2025-11-13 12:40:00|13004|13001.6|13004.4|13002.8|13005.7|13004.1|13004|13001.6|125
1763037900000|2025-11-13 12:45:00|13004.5|13002.9|13004.3|13001.9|13004.8|13003.2|13003.3|13001.7|122
1763038200000|2025-11-13 12:50:00|13004.2|13001.8|13002.2|13000.6|13004.4|13002.3|13001.9|13000.3|164
1763038500000|2025-11-13 12:55:00|13002.3|13000.7|13002|12999.6|13003.7|13002.1|13001.7|12999.3|187
1763038800000|2025-11-13 13:00:00|13001.8|12999.4|13002.6|13001|13002.7|13001.1|12999.7|12997.5|243
1763039100000|2025-11-13 13:05:00|13002.8|13001.2|13004.4|13002.8|13004.6|13003|13002.3|13000.7|197
1763039400000|2025-11-13 13:10:00|13004.5|13002.9|13005.1|13002.7|13007|13004.6|13004.4|13002.7|193
1763039700000|2025-11-13 13:15:00|13005.2|13002.8|13005.4|13003|13005.6|13003.2|13003.7|13001.2|116
1763040000000|2025-11-13 13:20:00|13005.5|13003.1|13005.7|13004.1|13007.4|13005|13005|13003.1|168
1763040300000|2025-11-13 13:25:00|13005.6|13004|13009.2|13004|13009.2|13006|13005.1|13003.5|171
1763040600000|2025-11-13 13:30:00|13008.7|13004.1|13010.4|13007.8|13011.9|13009.4|13007.6|13003.3|259
1763040900000|2025-11-13 13:35:00|13010.3|13007.7|13011.3|13008.7|13011.8|13009.4|13010.3|13007.7|175
1763041200000|2025-11-13 13:40:00|13011.2|13008.5|13012.1|13009.7|13014.3|13011.8|13011|13008.4|202
1763041500000|2025-11-13 13:45:00|13012|13009.6|13010.5|13008.1|13012.5|13010.1|13010.2|13007.8|162
1763041800000|2025-11-13 13:50:00|13010.7|13008.3|13009.2|13006.6|13011.2|13008.8|13008.9|13006.3|204
1763042100000|2025-11-13 13:55:00|13009.1|13006.5|13007.6|13005.2|13009.4|13006.7|13007.3|13004.9|172
1763042400000|2025-11-13 14:00:00|13007.4|13005|13007|13004.2|13008.2|13005.7|13006.1|13003.6|207
1763042700000|2025-11-13 14:05:00|13006.7|13004|13008.8|13006.4|13009.3|13006.9|13006.1|13003.7|190
1763043000000|2025-11-13 14:10:00|13009|13006.6|13008.7|13006.3|13009.7|13007.3|13007|13004.3|254
1763043300000|2025-11-13 14:15:00|13008.2|13006.4|13007.4|13005|13009.4|13006.5|13007.3|13004.6|243
1763043600000|2025-11-13 14:20:00|13007.8|13005.4|13009|13006.6|13009.4|13007|13007.4|13005|226
1763043900000|2025-11-13 14:25:00|13008.9|13006.5|13007.6|13004.9|13009.4|13006.7|13007.4|13004.7|230
1763044200000|2025-11-13 14:30:00|13007.4|13004.8|13004.8|13002.4|13008.4|13005.6|13004.6|13002.2|341
1763044500000|2025-11-13 14:35:00|13004.7|13002.3|13004.1|13001.5|13004.7|13002.3|13002.3|12999.7|305
1763044800000|2025-11-13 14:40:00|13004.2|13001.6|13005.6|13003.3|13007.1|13004.4|13003|13000.2|280
1763045100000|2025-11-13 14:45:00|13005.5|13003.2|13004.3|13001.8|13005.5|13003.2|13003.2|13000.9|372
1763045400000|2025-11-13 14:50:00|13004.2|13001.7|13004.4|13002|13005.1|13002.7|13002.7|13000.3|257
1763045700000|2025-11-13 14:55:00|13004.5|13002.1|13002.2|12999.8|13004.6|13002.2|13002|12999.6|254
1763046000000|2025-11-13 15:00:00|13002.3|12999.9|13003.1|13000.7|13005|13002.6|13002.1|12999.7|244
1763046300000|2025-11-13 15:05:00|13003|13000.6|13004.5|13002.1|13005.8|13003.5|13002.2|12999.9|244
1763046600000|2025-11-13 15:10:00|13005.1|13002.7|13004.1|13001.7|13005.5|13003.1|13002.4|13000|201
1763046900000|2025-11-13 15:15:00|13004.5|13002.1|13004.4|13002|13006.1|13003.7|13003.9|13001.5|207
1763047200000|2025-11-13 15:20:00|13004.3|13001.9|13002.4|13000|13004.4|13002|13002.3|12999.9|170
1763047500000|2025-11-13 15:25:00|13002.3|12999.9|13002|12999.6|13004.3|13001.9|13002|12999.6|205
1763047800000|2025-11-13 15:30:00|13001.4|12999|12999.7|12997.3|13001.9|12999.5|12999.7|12997.3|175
1763048100000|2025-11-13 15:35:00|12999.5|12997.1|12996.6|12994.2|12999.5|12997.1|12996.5|12994.1|213
1763048400000|2025-11-13 15:40:00|12996.8|12994.4|12997.2|12994.8|12997.7|12995.3|12995.8|12993.4|230
1763048700000|2025-11-13 15:45:00|12996.9|12994.5|12997.2|12994.8|12998.4|12996|12996.2|12993.8|237
1763049000000|2025-11-13 15:50:00|12997.1|12994.7|12994.3|12991.9|12997.5|12995.1|12994|12991.6|211
1763049300000|2025-11-13 15:55:00|12994.2|12991.8|12992.9|12990.5|12994.7|12992.3|12992.2|12990|197
1763049600000|2025-11-13 16:00:00|12993|12990.6|12994.1|12991.7|12995.7|12993.8|12992.6|12990.2|260
1763049900000|2025-11-13 16:05:00|12994.2|12991.8|12992.6|12990.2|12994.2|12991.8|12991.9|12989.5|196
1763050200000|2025-11-13 16:10:00|12992.5|12990.1|12992.2|12989.8|12993.2|12990.8|12992|12989.6|185
1763050500000|2025-11-13 16:15:00|12992.1|12989.7|12994.1|12991.7|12994.4|12992|12992.1|12989.7|188
1763050800000|2025-11-13 16:20:00|12993.8|12991.4|12994.1|12991.7|12994.3|12991.9|12993.2|12990.8|177
1763051100000|2025-11-13 16:25:00|12994.2|12991.8|12993.3|12990.9|12995.1|12992.7|12992.6|12990.2|203
1763051400000|2025-11-13 16:30:00|12993.2|12990.8|12992.1|12989.7|12993.6|12991.2|12991.5|12989.1|187
1763051700000|2025-11-13 16:35:00|12992.2|12989.8|12992.4|12990|12993.1|12990.7|12990.7|12988.3|216
1763052000000|2025-11-13 16:40:00|12992.7|12990.3|12991.8|12989.4|12994.1|12991.7|12991.7|12989.3|213
1763052300000|2025-11-13 16:45:00|12991.7|12989.3|12991.4|12989|12992.8|12990.4|12991.1|12988.7|211
1763052600000|2025-11-13 16:50:00|12991.5|12989.1|12993.2|12990.8|12993.3|12990.9|12991.3|12988.9|197
1763052900000|2025-11-13 16:55:00|12993.3|12990.9|12991.4|12989|12993.5|12991.1|12991.3|12988.9|260
1763053200000|2025-11-13 17:00:00|12991.6|12989.8|12991.3|12988.9|12992|12989.8|12990.7|12988.3|223
1763053500000|2025-11-13 17:05:00|12991.2|12988.8|12991|12988.6|12991.8|12989.4|12990.3|12987.6|194
1763053800000|2025-11-13 17:10:00|12991.1|12988.7|12992|12989.6|12992.1|12989.7|12990.2|12987.7|210
1763054100000|2025-11-13 17:15:00|12991.9|12989.5|12989.7|12987.3|12991.9|12989.5|12989|12986.6|186
1763054400000|2025-11-13 17:20:00|12989.6|12987.2|12988.4|12986|12990.7|12987.8|12988.2|12985.8|205
1763054700000|2025-11-13 17:25:00|12988.3|12985.9|12987.3|12985|12988.4|12986|12986.8|12983.5|169
1763055000000|2025-11-13 17:30:00|12987.7|12985.3|12990|12987.6|12990.1|12987.7|12987|12984.5|198
1763055300000|2025-11-13 17:35:00|12990.1|12987.7|12991|12989.4|12991.9|12990.2|12989.5|12987|221
1763055600000|2025-11-13 17:40:00|12990.9|12989.3|12990.4|12988.8|12992|12990.2|12990.1|12988.2|201
1763055900000|2025-11-13 17:45:00|12990.3|12988.7|12991.1|12988.7|12991.9|12989.9|12990.2|12988.3|178
1763056200000|2025-11-13 17:50:00|12991.4|12989|12992|12989.6|12992.2|12989.9|12989.5|12986.4|190
1763056500000|2025-11-13 17:55:00|12992.1|12989.7|12991.7|12990.1|12993.1|12990.8|12991.6|12989.6|168
1763056800000|2025-11-13 18:00:00|12991.6|12990|12993.8|12992.2|12994.7|12993|12991.1|12989.5|156
1763057100000|2025-11-13 18:05:00|12993.3|12991.7|12995.5|12993.9|12995.6|12994|12992.9|12991.3|158
1763057400000|2025-11-13 18:10:00|12995.6|12994|12994.7|12993.1|12996.6|12995|12994.4|12992.5|178
1763057700000|2025-11-13 18:15:00|12994.8|12993.2|12994.6|12993|12995.6|12994|12994.4|12992.8|142
1763058000000|2025-11-13 18:20:00|12994.7|12993.1|12995.8|12993.4|12995.9|12993.5|12993.9|12992.3|147
1763058300000|2025-11-13 18:25:00|12995.9|12993.5|12997.2|12995.6|12997.7|12996.1|12995.5|12993.4|194
1763058600000|2025-11-13 18:30:00|12997.3|12995.7|13001.8|12999.4|13002|13000|12997.1|12995.5|195
1763058900000|2025-11-13 18:35:00|13001.7|12999.3|13004.6|13002.2|13004.6|13002.2|13001.3|12998.9|232
1763059200000|2025-11-13 18:40:00|13004.5|13002.1|13002.8|13001.2|13005.1|13002.9|13002.8|13000.8|197
1763059500000|2025-11-13 18:45:00|13003|13001.4|13005.1|13002.7|13005.1|13003|13002.2|13000.2|188
1763059800000|2025-11-13 18:50:00|13005.2|13002.8|13005.5|13003.9|13005.8|13004.1|13003.8|13001.7|173
1763060100000|2025-11-13 18:55:00|13005.4|13003.8|13005.3|13002.9|13005.5|13003.9|13004.6|13002.7|106
1763060400000|2025-11-13 19:00:00|13005.2|13002.8|13005.4|13003.8|13005.9|13004.2|13004.8|13002.8|90
1763060700000|2025-11-13 19:05:00|13005.3|13003.7|13004.9|13003.3|13005.5|13003.9|13003.6|13002|118
1763061000000|2025-11-13 19:10:00|13004.8|13003.2|13005.2|13002.8|13005.3|13003.4|13004.1|13002.2|127
1763061300000|2025-11-13 19:15:00|13005.3|13002.9|13004.2|13002.6|13005.3|13003.2|13004|13002.4|105
1763061600000|2025-11-13 19:20:00|13004.1|13002.5|13004.9|13003.3|13005.3|13003.7|13004|13002.4|128
1763061900000|2025-11-13 19:25:00|13004.8|13003.2|13005.2|13003.6|13005.6|13004|13004.2|13002.6|164
1763062200000|2025-11-13 19:30:00|13005.3|13003.7|13004.1|13001.7|13005.6|13004|13004.1|13001.7|143
1763062500000|2025-11-13 19:35:00|13004.2|13001.8|13003.9|13001.5|13004.2|13002.4|13002.9|13000.9|160
1763062800000|2025-11-13 19:40:00|13004|13001.6|13003.9|13001.5|13004.6|13002.6|13003.6|13001.5|135
1763063100000|2025-11-13 19:45:00|13003.5|13001.9|13005.2|13002.8|13005.3|13002.9|13002.9|13000.9|123
1763063400000|2025-11-13 19:50:00|13005.1|13002.7|13004.1|13002.5|13005.1|13002.8|13003.1|13001.5|129
1763063700000|2025-11-13 19:55:00|13004.3|13002.7|13007.3|13005.7|13007.4|13005.8|13004.3|13002.7|149
1763064000000|2025-11-13 20:00:00|13007.4|13005.8|13008.3|13005.9|13008.6|13006.8|13007.2|13004.8|146
1763064300000|2025-11-13 20:05:00|13008.4|13006|13009.1|13006.7|13009.7|13007.3|13008.3|13005.9|96
1763064600000|2025-11-13 20:10:00|13009.2|13006.8|13009.7|13007.3|13009.7|13007.5|13008.9|13006.6|101
1763064900000|2025-11-13 20:15:00|13009.5|13007.1|13009.8|13008.2|13010.1|13008.3|13009|13006.6|111
1763065200000|2025-11-13 20:20:00|13009.9|13008.3|13008.9|13006.5|13010.1|13008.5|13008.8|13006.4|77
1763065500000|2025-11-13 20:25:00|13009|13006.6|13009|13007.4|13009.2|13007.4|13008.1|13006.5|98
1763065800000|2025-11-13 20:30:00|13008.9|13007.3|13008.4|13006.8|13009.2|13007.6|13008|13006.4|90
1763066100000|2025-11-13 20:35:00|13008.5|13006.9|13008.2|13005.8|13008.5|13006.9|13007.6|13005.6|82
1763066400000|2025-11-13 20:40:00|13008.1|13005.7|13009.3|13007.7|13009.6|13007.8|13007.2|13005.4|83
1763066700000|2025-11-13 20:45:00|13009.2|13007.6|13009.9|13008.3|13010.2|13008.3|13009.1|13006.7|83
1763067000000|2025-11-13 20:50:00|13009.8|13008.2|13010|13008.4|13010.5|13008.5|13009.6|13007.6|102
1763067300000|2025-11-13 20:55:00|13010.4|13008|13010.3|13007.9|13010.9|13008.8|13009.9|13007.7|94
1763067600000|2025-11-13 21:00:00|13010.1|13007.7|13010.2|13006.5|13010.6|13008.2|13009.3|13006|124
1763067900000|2025-11-13 21:05:00|13010.6|13006.1|13010.2|13006.8|13010.9|13007.7|13009.5|13006.1|84
1763068200000|2025-11-13 21:10:00|13010.1|13007.3|13009.6|13007.2|13010.8|13007.7|13009.5|13006.2|63
1763068500000|2025-11-13 21:15:00|13009.8|13007.4|13009.8|13007.4|13010.5|13008.1|13009.7|13006|29
1763068800000|2025-11-13 21:20:00|13009.9|13007.5|13009.9|13007.5|13009.9|13007.5|13009.1|13006.7|36
1763069100000|2025-11-13 21:25:00|13010|13007.6|13009.8|13007.4|13010.1|13007.7|13009.4|13007|38
1763069400000|2025-11-13 21:30:00|13010.1|13007|13011.8|13005.1|13011.8|13007|13008.9|13004.9|69
1763069700000|2025-11-13 21:35:00|13008.8|13006.4|13008.8|13005|13011.8|13006.7|13008.8|13004.8|32
1763070000000|2025-11-13 21:40:00|13009.8|13004.2|13011|13004|13011.1|13006.3|13008.5|13003.8|50
1763070300000|2025-11-13 21:45:00|13010|13003.5|13011.3|13003.2|13011.3|13006.7|13008.4|13002.9|46
1763070600000|2025-11-13 21:50:00|13009.6|13004|13008.8|13001.1|13016.8|13007.1|13008.6|12998.2|282
1763070900000|2025-11-13 21:55:00|13008.9|13001.2|13014|12998|13014|13001.2|13008.3|12995.7|165
1763071200000|2025-11-13 22:00:00|13012.5|12996.5|13012.7|12996.7|13015.2|12999.2|13011.9|12995.9|29
1763071500000|2025-11-13 22:05:00|13013.5|12997.5|13014.2|12998.2|13015.5|12999.5|13012.5|12996.5|40
1763071800000|2025-11-13 22:10:00|13014|12998|13012.7|12996.7|13014.5|12998.5|13009.9|12993.9|164
1763072100000|2025-11-13 22:15:00|13012.8|12996.8|13013.2|12997.2|13014.9|12998.9|13011.8|12995.8|191
1763072400000|2025-11-13 22:20:00|13013.3|12997.3|13013.1|12997.1|13014.8|12998.8|13009.8|12993.8|302
1763072700000|2025-11-13 22:25:00|13012.9|12996.9|13012.8|12996.8|13015.9|12999.9|13010.7|12994.7|301
1763073000000|2025-11-13 22:30:00|13013.3|12997.3|13011.3|12999.9|13014.5|13000|13011.3|12995.6|192
1763073300000|2025-11-13 22:35:00|13011.4|12999.8|13009.9|13001.2|13012|13001.4|13009.7|12998.5|250
1763073600000|2025-11-13 22:40:00|13009.8|13001.3|13016.8|13002.5|13017.6|13004.2|13009.6|12999.3|320
1763073900000|2025-11-13 22:45:00|13016.9|13002|13014.6|13003.2|13017.4|13004.2|13014.2|13001.8|226
1763074200000|2025-11-13 22:50:00|13014.7|13003.3|13012.2|12998.6|13014.9|13005.5|13012.2|12998.1|196
1763074500000|2025-11-13 22:55:00|13012|12998.7|13010.8|12998|13012.5|13000.2|13009.9|12997.3|276
1763074800000|2025-11-13 23:00:00|13013.3|12997.3|13009.3|13002.8|13014.6|13002.8|13009.2|12996.5|188
1763075100000|2025-11-13 23:05:00|13009.2|13002.9|13011.3|13005.2|13011.3|13005.4|13008|13002.1|169
1763075400000|2025-11-13 23:10:00|13011.4|13005.1|13016.2|13011.4|13017.4|13012.3|13011.3|13004.7|289
1763075700000|2025-11-13 23:15:00|13016.3|13011.5|13016.1|13011.8|13017.5|13013.3|13015.3|13010.6|199
1763076000000|2025-11-13 23:20:00|13016|13011.9|13016|13011.9|13017.1|13013.1|13015.7|13011.6|157
1763076300000|2025-11-13 23:25:00|13016.1|13012|13016|13011.7|13016.2|13012.2|13015.3|13011.2|152
1763076600000|2025-11-13 23:30:00|13015.9|13011.8|13013.5|13009.7|13016.3|13012.6|13013.3|13009.7|226
1763076900000|2025-11-13 23:35:00|13013.4|13009.8|13013.2|13009.4|13014.6|13010.9|13013.2|13009.3|229
1763077200000|2025-11-13 23:40:00|13013.3|13009.3|13014.2|13010.7|13014.3|13010.8|13012.8|13009.2|136
1763077500000|2025-11-13 23:45:00|13014|13010.8|13013.6|13011.2|13015|13011.2|13013.5|13010.3|222
1763077800000|2025-11-13 23:50:00|13014.1|13010.9|13013.6|13011.2|13014.4|13011.3|13012.7|13009.8|172
1763078100000|2025-11-13 23:55:00|13014|13010.9|13013.6|13011.2|13014.8|13011.8|13013.1|13009.9|181
1763078400000|2025-11-14 00:00:00|13013.7|13011.3|13015.5|13013.1|13016|13013.6|13013.2|13010.8|177
1763078700000|2025-11-14 00:05:00|13015.6|13013.2|13015.8|13013.4|13015.8|13013.8|13014.5|13012.2|161
1763079000000|2025-11-14 00:10:00|13015.7|13013.3|13015.7|13013.3|13016.1|13014.2|13014.6|13012.5|190
1763079300000|2025-11-14 00:15:00|13015.8|13013.4|13009.7|13008.1|13016.6|13014.6|13008.8|13006.9|241
1763079600000|2025-11-14 00:20:00|13009.6|13008|13010.5|13008.1|13011.2|13008.8|13008.3|13005.9|143
1763079900000|2025-11-14 00:25:00|13010.4|13008|13007.8|13005.4|13010.7|13008.7|13007.1|13005.3|166
1763080200000|2025-11-14 00:30:00|13007.9|13005.5|13006.9|13005.3|13010.3|13007.9|13006.7|13004.7|185
1763080500000|2025-11-14 00:35:00|13006.8|13005.2|13007.1|13005.5|13009.6|13007.2|13006.8|13005.2|135
1763080800000|2025-11-14 00:40:00|13007|13005.4|13008.4|13006.8|13008.5|13006.9|13006.6|13004.8|99
1763081100000|2025-11-14 00:45:00|13008.3|13006.7|13010.6|13009|13011.4|13009.2|13008.3|13006.7|114
1763081400000|2025-11-14 00:50:00|13010.5|13008.9|13008.6|13006.2|13011.1|13009.2|13007.5|13005.7|122
1763081700000|2025-11-14 00:55:00|13008.7|13006.3|13007.3|13004.9|13009|13007.4|13006.1|13003.6|130
1763082000000|2025-11-14 01:00:00|13007.4|13005|13007|13005.4|13008.3|13006.2|13005.9|13003.9|104
1763082300000|2025-11-14 01:05:00|13007.4|13005|13006.8|13005.2|13009|13006.6|13006.7|13004.8|64
1763082600000|2025-11-14 01:10:00|13006.9|13005.3|13007.6|13005.2|13008.4|13006.8|13006.8|13005.1|88
1763082900000|2025-11-14 01:15:00|13007.5|13005.1|13005|13003.4|13008.3|13005.9|13004.9|13003.1|145
1763083200000|2025-11-14 01:20:00|13005.1|13003.5|13005.7|13004.1|13008.3|13006.7|13005.1|13003.5|154
1763083500000|2025-11-14 01:25:00|13005.8|13004.2|13005.6|13004|13006.9|13005.3|13003.7|13002.1|187
1763083800000|2025-11-14 01:30:00|13005.4|13003.8|13006.1|13004.5|13006.4|13004.8|13003.2|13001.6|161
1763084100000|2025-11-14 01:35:00|13006|13004.4|13002.7|13001.1|13007.1|13005.5|13002.7|13001.1|141
1763084400000|2025-11-14 01:40:00|13002.6|13001|13002|13000.4|13003.7|13002.1|13001.2|12999.6|219
1763084700000|2025-11-14 01:45:00|13001.9|13000.3|13003.3|13001.7|13003.5|13001.9|13000.6|12999|184
1763085000000|2025-11-14 01:50:00|13003.2|13001.6|13003.3|13001.7|13004.7|13002.7|13002.8|13001.2|182
1763085300000|2025-11-14 01:55:00|13003.2|13001.6|13006|13004.4|13006.1|13004.4|13002.9|13001.3|142
1763085600000|2025-11-14 02:00:00|13005.9|13004.3|13006|13004.4|13006.8|13005.2|13004.9|13003.3|172
1763085900000|2025-11-14 02:05:00|13006.1|13004.5|13008.3|13006.7|13008.6|13007|13006.1|13004.5|175
1763086200000|2025-11-14 02:10:00|13008.2|13006.6|13004.2|13002.6|13008.5|13006.9|13004|13002.4|151
1763086500000|2025-11-14 02:15:00|13004.1|13002.5|13004|13002.4|13004.9|13003.2|13003.5|13001.2|176
1763086800000|2025-11-14 02:20:00|13003.9|13002.3|13004.5|13002.9|13005|13002.9|13003.5|13001.6|79
1763087100000|2025-11-14 02:25:00|13004.4|13002.8|13005.3|13003.7|13005.7|13004.1|13003.7|13002.1|144
1763087400000|2025-11-14 02:30:00|13005.5|13003.9|13008|13005.6|13008|13006|13005.4|13003.6|154
1763087700000|2025-11-14 02:35:00|13007.9|13005.5|13008.1|13006.5|13010.2|13008.2|13007.3|13005.5|125
1763088000000|2025-11-14 02:40:00|13008|13006.4|13007.1|13005.5|13008.7|13006.7|13007|13005|148
1763088300000|2025-11-14 02:45:00|13007|13005.4|13006.7|13005.1|13007.2|13005.6|13006.2|13004.6|126
1763088600000|2025-11-14 02:50:00|13006.6|13005|13006.3|13004.7|13006.7|13005.1|13005.2|13003.6|98
1763088900000|2025-11-14 02:55:00|13006.4|13004.8|13006.5|13004.9|13007.2|13005.6|13005.8|13004.2|149
1763089200000|2025-11-14 03:00:00|13006.4|13004.8|13005.1|13003.5|13006.5|13004.9|13004|13002.4|171
1763089500000|2025-11-14 03:05:00|13005.2|13003.6|13003.3|13001.7|13005.9|13004.1|13003.3|13001.7|187
1763089800000|2025-11-14 03:10:00|13003.4|13001.8|13004.4|13002.8|13004.5|13002.9|13002.1|13000.5|113
1763090100000|2025-11-14 03:15:00|13004.3|13002.7|13002|13000.4|13004.9|13003.3|13002|13000.4|161
1763090400000|2025-11-14 03:20:00|13002.1|13000.5|13002|13000.4|13003.1|13001.5|13001.5|12999.9|116
1763090700000|2025-11-14 03:25:00|13002.1|13000.5|13002.3|13000.7|13002.8|13000.9|13001.8|13000.2|90
1763091000000|2025-11-14 03:30:00|13002.4|13000.8|12996.3|12994.7|13002.5|13000.9|12995.9|12994.3|161
1763091300000|2025-11-14 03:35:00|12997.1|12995.5|12999.3|12997.7|12999.5|12997.9|12997|12995.4|134
1763091600000|2025-11-14 03:40:00|12999.4|12997.8|12998.1|12996.5|12999.6|12998|12998|12996.3|92
1763091900000|2025-11-14 03:45:00|12997.9|12996.3|13000.1|12998.5|13000.3|12998.7|12997.9|12996.3|149
1763092200000|2025-11-14 03:50:00|13000.2|12998.6|13000.6|12999|13001|12999.4|12999.7|12998.1|127
1763092500000|2025-11-14 03:55:00|13000.8|12999.2|13000.3|12998.7|13001.2|12999.6|13000|12998.4|161
1763092800000|2025-11-14 04:00:00|13000.2|12998.6|12998.7|12997.1|13000.6|12999|12998.6|12997|154
1763093100000|2025-11-14 04:05:00|12998.8|12997.2|12998.1|12996.5|12999.1|12997.5|12997.9|12995.9|118
1763093400000|2025-11-14 04:10:00|12998.2|12996.6|12997.2|12995.6|12998.2|12996.6|12996.3|12994.7|100
1763093700000|2025-11-14 04:15:00|12997.1|12995.5|12998.2|12996.6|12998.6|12996.7|12997.1|12995.5|103
1763094000000|2025-11-14 04:20:00|12998.1|12996.5|12998.5|12996.9|12998.8|12997.2|12997.1|12995.5|136
1763094300000|2025-11-14 04:25:00|12998.6|12997|12999.2|12997.6|12999.4|12997.8|12998.5|12996.6|110
1763094600000|2025-11-14 04:30:00|12999.1|12997.5|12998.4|12996.8|12999.8|12997.9|12998.2|12996.5|120
1763094900000|2025-11-14 04:35:00|12998.3|12996.7|12997.3|12995.7|12998.7|12997|12997.2|12995.6|131
1763095200000|2025-11-14 04:40:00|12997.2|12995.6|12997.6|12996|12997.8|12996.1|12996.9|12995.3|84
1763095500000|2025-11-14 04:45:00|12998|12995.6|12998.7|12997.1|12998.7|12997.1|12997.5|12995.5|104
1763095800000|2025-11-14 04:50:00|12998.6|12997|12998|12996.4|12999.2|12997.6|12997.9|12996.3|80
1763096100000|2025-11-14 04:55:00|12998.4|12996|12996.5|12994.1|12998.4|12996.4|12996.1|12994|123
1763096400000|2025-11-14 05:00:00|12996.4|12994|12997.3|12994.9|12997.8|12995.5|12995.3|12993.2|128
1763096700000|2025-11-14 05:05:00|12997.4|12995|12997.3|12995.7|12998|12996.4|12997|12994.8|109
1763097000000|2025-11-14 05:10:00|12997.7|12995.3|12998.2|12995.8|12998.3|12996.2|12996.9|12995.1|122
1763097300000|2025-11-14 05:15:00|12998.3|12995.9|12996.6|12994.2|12998.6|12996.2|12996.4|12994|98
1763097600000|2025-11-14 05:20:00|12996.8|12994.4|12996|12994.4|12997.4|12995.8|12996|12994.3|142
1763097900000|2025-11-14 05:25:00|12996.1|12994.5|12996.6|12995|12997.1|12995.2|12995.8|12994.2|142
1763098200000|2025-11-14 05:30:00|12996.7|12995.1|12996.2|12994.6|12997.3|12995.1|12995.4|12993.3|126
1763098500000|2025-11-14 05:35:00|12996.3|12994.7|12995|12993.4|12996.6|12994.7|12995|12993.1|131
1763098800000|2025-11-14 05:40:00|12995.2|12992.8|12997.1|12994.7|12997.1|12994.9|12994.4|12992.5|131
1763099100000|2025-11-14 05:45:00|12996.8|12994.4|12999|12996.6|12999.2|12997.2|12996|12993.8|203
1763099400000|2025-11-14 05:50:00|12998.9|12996.5|12997.3|12995.7|12999.2|12997.6|12997.1|12995.5|129
1763099700000|2025-11-14 05:55:00|12997.1|12995.5|12997.6|12995.2|12997.8|12996.2|12996.5|12994.9|127
1763100000000|2025-11-14 06:00:00|12997.7|12995.3|12996.8|12995.2|12997.7|12996|12995.6|12994|130
1763100300000|2025-11-14 06:05:00|12996.9|12995.3|12997.9|12996.3|12997.9|12996.3|12996.2|12994.6|138
1763100600000|2025-11-14 06:10:00|12998|12996.4|12998.3|12996.7|12998.4|12996.8|12997.2|12995.6|150
1763100900000|2025-11-14 06:15:00|12998.2|12996.6|13001.3|12999.7|13001.7|12999.8|12998.2|12996.6|96
1763101200000|2025-11-14 06:20:00|13001.2|12999.6|13000.6|12999|13002.6|13000.6|13000.2|12998.6|111
1763101500000|2025-11-14 06:25:00|13001|12998.6|13001.7|13000.1|13002.1|13000.5|13000.5|12998.6|106
1763101800000|2025-11-14 06:30:00|13001.6|13000|12999.1|12996.7|13001.7|13000.1|12999|12996.6|134
1763102100000|2025-11-14 06:35:00|12999.2|12996.8|13000.1|12998.5|13000.3|12998.7|12997.9|12995.9|145
1763102400000|2025-11-14 06:40:00|13000|12998.4|13003.5|13001.9|13003.7|13002.1|12999.9|12998.3|112
1763102700000|2025-11-14 06:45:00|13003.7|13002.1|13007.6|13006|13007.7|13006.1|13003.7|13002.1|161
1763103000000|2025-11-14 06:50:00|13007.7|13006.1|13007.3|13005.7|13007.8|13006.2|13006.6|13005|146
1763103300000|2025-11-14 06:55:00|13007.2|13005.6|13006.1|13004.5|13007.3|13005.7|13005.7|13003.8|141
1763103600000|2025-11-14 07:00:00|13006.2|13004.6|13005.9|13004.3|13006.2|13004.6|13003.5|13001.9|195
1763103900000|2025-11-14 07:05:00|13005.8|13004.2|13006.2|13004.6|13007.3|13005.7|13004.8|13003.2|183
1763104200000|2025-11-14 07:10:00|13006.4|13004.8|13006.6|13005|13007.4|13005.8|13005.9|13004.3|169
1763104500000|2025-11-14 07:15:00|13006.5|13004.9|13008|13005.6|13008.3|13005.9|13004.8|13003.2|202
1763104800000|2025-11-14 07:20:00|13008.1|13005.7|13013.2|13011.6|13013.4|13011.8|13007.8|13005.4|197
1763105100000|2025-11-14 07:25:00|13013.3|13011.7|13011.4|13009.8|13014.2|13011.8|13011.2|13009.6|159
1763105400000|2025-11-14 07:30:00|13011.5|13009.9|13009.4|13007.8|13012.8|13011.2|13009.3|13007.7|199
1763105700000|2025-11-14 07:35:00|13009.5|13007.9|13009.4|13007.8|13010.7|13009.1|13008.9|13007.3|186
1763106000000|2025-11-14 07:40:00|13009.5|13007.9|13009.5|13007.9|13010.5|13008.9|13009.2|13007.6|109
1763106300000|2025-11-14 07:45:00|13009.4|13007.8|13009.5|13007.9|13010.2|13008.6|13008.1|13006.5|140
1763106600000|2025-11-14 07:50:00|13009.6|13008|13011.9|13010.3|13012.6|13011|13009.6|13008|159
1763106900000|2025-11-14 07:55:00|13011.8|13010.2|13011.8|13009.4|13013|13011.4|13010.6|13008.7|208
1763107200000|2025-11-14 08:00:00|13011.9|13009.5|13014.7|13012.3|13014.8|13012.7|13010.3|13007.9|277
1763107500000|2025-11-14 08:05:00|13014.4|13012.8|13015.2|13013.6|13016|13013.9|13013.7|13011.8|218
1763107800000|2025-11-14 08:10:00|13015.4|13013.8|13016.5|13014.9|13016.6|13015|13012|13010.1|141
1763108100000|2025-11-14 08:15:00|13016.6|13015|13014.8|13013.2|13017.4|13015.8|13014.6|13012.5|198
1763108400000|2025-11-14 08:20:00|13014.9|13013.3|13016.9|13015.3|13019.5|13017.7|13014.8|13013.2|203
1763108700000|2025-11-14 08:25:00|13016.8|13015.2|13016.5|13014.9|13017.5|13015.5|13015.1|13013.5|173
1763109000000|2025-11-14 08:30:00|13016.4|13014.8|13013.3|13011.7|13016.4|13014.8|13013|13011.1|204
1763109300000|2025-11-14 08:35:00|13013.4|13011.8|13013.2|13010.8|13014.1|13011.8|13012.2|13010.3|169
1763109600000|2025-11-14 08:40:00|13013.4|13011|13007.9|13005.5|13014.1|13012.1|13006.9|13005.2|294
1763109900000|2025-11-14 08:45:00|13008|13005.6|13009.3|13007.7|13009.6|13008|13006.8|13005.1|269
1763110200000|2025-11-14 08:50:00|13009.2|13007.6|13009.1|13007.5|13010.8|13008.7|13008.1|13006|184
1763110500000|2025-11-14 08:55:00|13009.2|13007.6|13010.1|13007.7|13010.6|13008.2|13008.9|13006.5|162
1763110800000|2025-11-14 09:00:00|13009.9|13008.3|13012.2|13010.6|13013.3|13011.1|13009.8|13008.2|145
1763111100000|2025-11-14 09:05:00|13012.1|13010.5|13011.1|13009.5|13012.9|13010.9|13010.1|13008.1|180
1763111400000|2025-11-14 09:10:00|13011|13009.4|13012.6|13011|13013.2|13011.6|13010.6|13009|157
1763111700000|2025-11-14 09:15:00|13012.4|13010.8|13014.4|13012|13014.9|13013.1|13011.3|13009.7|158
1763112000000|2025-11-14 09:20:00|13014.3|13011.9|13012.5|13010.1|13014.8|13012.6|13010.8|13008.9|153
1763112300000|2025-11-14 09:25:00|13012.8|13010.4|13014.4|13012|13014.4|13012.1|13012.4|13010.4|113
1763112600000|2025-11-14 09:30:00|13013.9|13012.3|13013.9|13012.3|13015.3|13013.2|13013.4|13011.3|156
1763112900000|2025-11-14 09:35:00|13013.8|13012.2|13013.5|13011.9|13014.2|13012.4|13012.8|13011.2|122
1763113200000|2025-11-14 09:40:00|13013.4|13011.8|13015.5|13013.9|13015.7|13014.1|13013|13011.4|162
1763113500000|2025-11-14 09:45:00|13015.6|13014|13017|13015.4|13017.4|13015.8|13014.8|13013.2|146
1763113800000|2025-11-14 09:50:00|13017.1|13015.5|13018.4|13016|13018.4|13016.4|13015.9|13014.2|120
1763114100000|2025-11-14 09:55:00|13018.5|13016.1|13017.5|13015.9|13018.8|13016.8|13017.4|13015.7|73
1763114400000|2025-11-14 10:00:00|13017.7|13016.1|13018.2|13016.6|13018.7|13016.8|13016.9|13014.5|153
1763114700000|2025-11-14 10:05:00|13018.3|13016.7|13017.3|13015.7|13019.2|13016.9|13016.6|13015|88
1763115000000|2025-11-14 10:10:00|13017.2|13015.6|13017.8|13015.4|13018.1|13016.5|13016.8|13015.2|85
1763115300000|2025-11-14 10:15:00|13017.3|13015.7|13019.4|13017.8|13019.7|13018|13017.3|13015.2|152
1763115600000|2025-11-14 10:20:00|13019.5|13017.9|13019.4|13017.8|13019.7|13018.1|13018.2|13016.6|132
1763115900000|2025-11-14 10:25:00|13019.5|13017.9|13020.5|13018.9|13020.7|13019|13018.9|13017.3|131
1763116200000|2025-11-14 10:30:00|13020.6|13019|13021.4|13019.8|13021.5|13019.9|13020.3|13018.6|167
1763116500000|2025-11-14 10:35:00|13021.5|13019.9|13020.7|13018.3|13022.9|13020.5|13020.4|13018|142
1763116800000|2025-11-14 10:40:00|13020.8|13018.4|13020.7|13018.3|13021.4|13019|13020.2|13017.8|122
1763117100000|2025-11-14 10:45:00|13020.8|13018.4|13020|13017.6|13020.8|13018.6|13019.4|13017.6|120
1763117400000|2025-11-14 10:50:00|13019.9|13017.5|13020.7|13019.1|13020.8|13019.2|13019.5|13017.1|149
1763117700000|2025-11-14 10:55:00|13020.6|13019|13023.4|13021.8|13023.7|13022.1|13020.5|13018.9|173
1763118000000|2025-11-14 11:00:00|13023.5|13021.9|13023.5|13021.9|13024.7|13022.2|13023.3|13021.2|138
1763118300000|2025-11-14 11:05:00|13023.4|13021.8|13026.3|13024.7|13026.7|13025.1|13023.4|13021.4|158
1763118600000|2025-11-14 11:10:00|13026.4|13024.8|13027.2|13024.8|13028.1|13026.4|13025.9|13024.3|170
1763118900000|2025-11-14 11:15:00|13027.3|13024.9|13026.4|13024|13028.8|13026.4|13026.4|13024|169
1763119200000|2025-11-14 11:20:00|13026.5|13024.1|13026.5|13024.1|13026.8|13025|13024.6|13022.5|163
1763119500000|2025-11-14 11:25:00|13026.4|13024|13025.4|13023.8|13026.7|13024.6|13025.3|13023.3|132
1763119800000|2025-11-14 11:30:00|13025.2|13023.6|13024.5|13022.9|13025.7|13024.1|13024.3|13022.7|102
1763120100000|2025-11-14 11:35:00|13024.4|13022.8|13023.5|13021.9|13025.6|13023.2|13023.5|13021.9|122
1763120400000|2025-11-14 11:40:00|13023.6|13022|13025.1|13022.7|13025.3|13022.9|13023|13020.9|115
1763120700000|2025-11-14 11:45:00|13025.2|13022.8|13026.1|13023.7|13026.2|13024.1|13025.1|13022.7|98
1763121000000|2025-11-14 11:50:00|13026.2|13023.8|13024|13022.4|13027|13024.6|13023|13021.3|135
1763121300000|2025-11-14 11:55:00|13024.1|13022.5|13022.7|13020.3|13024.4|13022.8|13022.6|13020.3|113
1763121600000|2025-11-14 12:00:00|13022.3|13020.7|13021.1|13019.5|13023.7|13022.1|13021.1|13019.5|158
1763121900000|2025-11-14 12:05:00|13021|13019.4|13018.8|13017.2|13021.5|13019.4|13018.6|13016.3|148
1763122200000|2025-11-14 12:10:00|13018.7|13017.1|13017.6|13016|13019.1|13017.5|13017.4|13015.8|155
1763122500000|2025-11-14 12:15:00|13017.4|13015.8|13018.1|13016.5|13019.5|13017.9|13017.1|13015.5|166
1763122800000|2025-11-14 12:20:00|13018|13016.4|13015.2|13013.6|13021.1|13016.4|13014.8|13005.1|197
1763124600000|2025-11-14 12:50:00|12998.8|12997.2|12995.4|12993.8|12999.4|12997.8|12995.1|12993.5|77
1763124900000|2025-11-14 12:55:00|12995.3|12993.7|12984.8|12983.2|12995.3|12993.7|12984.8|12983.2|162
1763125200000|2025-11-14 13:00:00|12984.6|12983|12992.1|12990.5|12992.2|12990.6|12983.4|12981.8|198
1763125500000|2025-11-14 13:05:00|12992.2|12990.6|12989.8|12988.2|12993.4|12991.8|12989.2|12987.6|151
1763125800000|2025-11-14 13:10:00|12989.4|12987.8|12984.2|12982.6|12989.6|12988|12984.2|12982.6|183
1763126100000|2025-11-14 13:15:00|12984.3|12982.7|12978.9|12977.3|12985|12983.4|12978.2|12976.6|181
1763126400000|2025-11-14 13:20:00|12978.1|12976.5|12970.3|12967.9|12978.5|12976.9|12967.4|12965.6|226
1763126700000|2025-11-14 13:25:00|12970.1|12967.7|12974.5|12972.1|12975.2|12973.2|12970.1|12967.7|153
1763127000000|2025-11-14 13:30:00|12974.2|12971.8|12975|12973.4|12977.7|12975.4|12970.1|12968.5|169
1763127300000|2025-11-14 13:35:00|12975.4|12973|12972.7|12971.1|12975.4|12973|12969.9|12967.5|180
1763127600000|2025-11-14 13:40:00|12972.8|12971.2|12976.7|12975.1|12977.9|12975.9|12972.6|12970.5|259
1763127900000|2025-11-14 13:45:00|12976.8|12975.2|12980.4|12978.8|12980.9|12979.3|12976.2|12974.6|192
1763128200000|2025-11-14 13:50:00|12980.3|12978.7|12983.6|12981.2|12983.7|12981.3|12979.8|12978.2|221
1763128500000|2025-11-14 13:55:00|12983.5|12981.1|12981|12978.6|12983.6|12981.2|12979.3|12976.9|210
1763128800000|2025-11-14 14:00:00|12981.1|12978.7|12982.2|12979.8|12985.3|12982.9|12981.1|12978.7|156
1763129100000|2025-11-14 14:05:00|12982|12979.6|12984|12982.4|12986|12983.9|12980.8|12979|169
1763129400000|2025-11-14 14:10:00|12984.1|12982.5|12982|12980.4|12984.2|12982.6|12980.9|12979.3|110
1763129700000|2025-11-14 14:15:00|12982.1|12980.5|12978.8|12977.2|12982.2|12980.6|12978.3|12976.7|121
1763130000000|2025-11-14 14:20:00|12978.6|12977|12978.3|12976.7|12980|12978|12976.2|12974.6|125
1763130300000|2025-11-14 14:25:00|12978.1|12976.5|12978.3|12975.9|12980.4|12978.3|12977.3|12975.3|137
1763130600000|2025-11-14 14:30:00|12978.4|12976|12977|12975.4|12979.7|12978.1|12974.7|12973.1|249
1763130900000|2025-11-14 14:35:00|12976.6|12975|12974.3|12972.7|12979|12977.4|12972.9|12971.3|257
1763131200000|2025-11-14 14:40:00|12974.2|12972.6|12978.7|12977.1|12978.8|12977.2|12974.2|12972.6|221
1763131500000|2025-11-14 14:45:00|12978.6|12977|12979.9|12978.3|12980.9|12978.8|12977.3|12974.9|237
1763131800000|2025-11-14 14:50:00|12979.7|12978.1|12982.3|12980.7|12983.2|12981.2|12979.5|12977.9|210
1763132100000|2025-11-14 14:55:00|12981.8|12980.2|12982.4|12980|12983|12981|12981.5|12979.6|162
1763132400000|2025-11-14 15:00:00|12982.6|12980.2|12987.9|12985.5|12988.9|12986.7|12982.6|12980.2|201
1763132700000|2025-11-14 15:05:00|12988|12985.6|12988.5|12986.1|12990.2|12987.8|12988|12985.6|207
1763133000000|2025-11-14 15:10:00|12988.6|12986.2|12984.3|12982.7|12988.7|12986.8|12984.3|12982.7|166
1763133300000|2025-11-14 15:15:00|12984.4|12982.8|12985.4|12983.8|12985.8|12984.2|12984.1|12982.5|114
1763133600000|2025-11-14 15:20:00|12985.2|12983.6|12986.3|12984.7|12986.6|12985|12983.5|12981.9|138
1763133900000|2025-11-14 15:25:00|12986.5|12984.9|12987.4|12985.8|12987.8|12986.2|12985.8|12984.2|203
1763134200000|2025-11-14 15:30:00|12987.5|12985.9|12986.6|12984.2|12988.2|12986.6|12985.3|12983.5|173
1763134500000|2025-11-14 15:35:00|12986.7|12984.3|12989.8|12987.4|12989.8|12987.8|12986.4|12984.3|158
1763134800000|2025-11-14 15:40:00|12989.9|12987.5|12990.2|12988.6|12992.2|12989.8|12989.9|12987.5|143
1763135100000|2025-11-14 15:45:00|12990.4|12988.8|12989.3|12987.7|12992.2|12989.8|12989.1|12987.5|70